diff --git a/daily/us/nyse stocks/2/mcy.us.txt b/daily/us/nyse stocks/2/mcy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5c3941ac8144363c83814006b72c646a5626019f
--- /dev/null
+++ b/daily/us/nyse stocks/2/mcy.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MCY.US,D,20050225,000000,30.1185,30.4012,29.9656,30.3799,207340.4975393,0
+MCY.US,D,20050228,000000,30.2976,30.3258,30.0247,30.0566,180508.36801828,0
+MCY.US,D,20050301,000000,30.1341,30.7593,30.1088,30.5667,305350.2951444,0
+MCY.US,D,20050302,000000,30.526,30.7796,30.3142,30.679,196208.65572547,0
+MCY.US,D,20050303,000000,30.679,30.679,30.3035,30.3142,165910.41675801,0
+MCY.US,D,20050304,000000,30.3538,30.4574,30.1021,30.2453,496083.42775029,0
+MCY.US,D,20050307,000000,30.8784,30.8784,30.0411,30.1689,316489.36878122,0
+MCY.US,D,20050308,000000,30.1689,30.3634,30.1021,30.1689,175950.25330063,0
+MCY.US,D,20050309,000000,30.1689,30.3372,30.0372,30.2453,212816.02065886,0
+MCY.US,D,20050310,000000,30.2327,30.5144,30.0517,30.0798,235808.0521732,0
+MCY.US,D,20050311,000000,29.954,30.0624,29.8601,29.9752,172116.35399937,0
+MCY.US,D,20050314,000000,30.0517,30.194,30.0304,30.1893,194015.34712493,0
+MCY.US,D,20050315,000000,30.0517,30.1893,29.7565,29.806,148933.19573464,0
+MCY.US,D,20050316,000000,29.8127,29.8204,29.53,29.8127,173573.04977268,0
+MCY.US,D,20050317,000000,29.8011,29.8011,29.3616,29.3664,257348.55350206,0
+MCY.US,D,20050318,000000,29.3248,29.3248,28.6056,28.8912,403725.81636918,0
+MCY.US,D,20050321,000000,28.7798,28.9222,28.6531,28.8506,184164.57109756,0
+MCY.US,D,20050322,000000,28.7634,28.7983,28.3801,28.4062,347880.64613746,0
+MCY.US,D,20050323,000000,28.9676,29.7527,28.9676,29.6675,508130.61173092,0
+MCY.US,D,20050324,000000,29.7527,30.1999,29.6965,30.0517,459578.21842391,0
+MCY.US,D,20050328,000000,30.0798,30.3142,30.0566,30.1786,369961.46795529,0
+MCY.US,D,20050329,000000,30.1786,30.3315,30.0798,30.1893,221032.40469093,0
+MCY.US,D,20050330,000000,30.2269,30.2715,30.0025,30.2453,258078.96762386,0
+MCY.US,D,20050331,000000,30.1341,30.3538,30.1341,30.2753,262093.66249983,0
+MCY.US,D,20050401,000000,30.2192,30.3954,29.4758,29.8127,233805.87032306,0
+MCY.US,D,20050404,000000,29.8127,30.2453,29.5833,30.0798,203322.70331063,0
+MCY.US,D,20050405,000000,30.0953,30.0953,29.712,29.8776,217564.22900935,0
+MCY.US,D,20050406,000000,29.8204,30.1544,29.8127,29.9609,180508.36801828,0
+MCY.US,D,20050407,000000,29.9859,30.015,29.7711,29.9859,265200.24703201,0
+MCY.US,D,20050408,000000,30.1234,30.1544,29.712,29.8601,248224.05912621,0
+MCY.US,D,20050411,000000,29.8659,29.8659,29.5803,29.7565,211719.88291739,0
+MCY.US,D,20050412,000000,29.7671,30.1893,29.5833,30.0682,181790.46692232,0
+MCY.US,D,20050413,000000,30.1786,30.3209,29.831,29.8601,214091.92085748,0
+MCY.US,D,20050414,000000,29.8601,29.9143,29.594,29.6549,166456.9359524,0
+MCY.US,D,20050415,000000,29.6549,29.6848,28.9638,28.9832,216098.2351779,0
+MCY.US,D,20050418,000000,29.0945,29.1081,28.7092,28.7741,206612.14965265,0
+MCY.US,D,20050419,000000,28.7741,29.1487,28.4381,29.0538,642276.79569002,0
+MCY.US,D,20050420,000000,29.0945,29.2397,28.4644,28.6472,271765.70918763,0
+MCY.US,D,20050421,000000,28.6782,29.049,28.6598,28.9928,342216.06250263,0
+MCY.US,D,20050422,000000,28.9569,29.0384,28.5621,28.6976,341301.75345342,0
+MCY.US,D,20050425,000000,28.6831,29.1206,28.6598,28.9995,249137.33505784,0
+MCY.US,D,20050426,000000,28.9018,28.9328,28.4673,28.6056,264466.7335575,0
+MCY.US,D,20050427,000000,28.5196,28.5292,28.3801,28.4963,335463.60606688,0
+MCY.US,D,20050428,000000,28.5136,28.5495,28.2601,28.4381,189816.75732155,0
+MCY.US,D,20050429,000000,28.4644,28.9638,28.3859,28.9638,283265.34085629,0
+MCY.US,D,20050502,000000,28.927,29.6965,28.8747,28.9995,261547.14330544,0
+MCY.US,D,20050503,000000,28.9995,29.1593,28.5079,28.927,187445.75249902,0
+MCY.US,D,20050504,000000,29.0112,29.4148,28.9782,29.3664,248040.1641988,0
+MCY.US,D,20050505,000000,29.3142,29.3248,28.9995,29.2503,119184.57531428,0
+MCY.US,D,20050506,000000,29.3142,29.4758,29.1487,29.3199,133419.90230759,0
+MCY.US,D,20050509,000000,29.3199,29.4148,29.1041,29.3142,147295.70438662,0
+MCY.US,D,20050510,000000,29.3142,29.3142,28.9222,29.0877,172659.77384105,0
+MCY.US,D,20050511,000000,29.2261,29.3945,29.0277,29.2126,164082.83177715,0
+MCY.US,D,20050512,000000,29.257,29.257,28.7634,28.7867,98925.139771882,0
+MCY.US,D,20050513,000000,28.7335,28.8196,28.0297,28.2823,152948.92372818,0
+MCY.US,D,20050516,000000,28.2368,28.503,28.2282,28.4644,179416.36274708,0
+MCY.US,D,20050517,000000,28.3259,29.3558,28.2766,29.2774,201132.4940628,0
+MCY.US,D,20050518,000000,29.3026,30.0798,29.3026,29.6133,344590.16667787,0
+MCY.US,D,20050519,000000,29.594,29.9609,29.4758,29.8998,252788.37254927,0
+MCY.US,D,20050520,000000,29.9705,30.255,29.8659,30.1747,281990.47377524,0
+MCY.US,D,20050523,000000,30.3092,30.437,30.1999,30.3315,229606.24740211,0
+MCY.US,D,20050524,000000,30.2134,30.2502,30.0517,30.1893,83410.813227253,0
+MCY.US,D,20050525,000000,30.1341,30.1341,29.5146,29.6452,231432.79926539,0
+MCY.US,D,20050526,000000,29.6965,29.893,29.6413,29.8824,81951.018101226,0
+MCY.US,D,20050527,000000,29.8427,29.9085,29.6965,29.8485,136341.55879478,0
+MCY.US,D,20050531,000000,29.9859,30.2453,29.8174,30.2453,159152.7947344,0
+MCY.US,D,20050601,000000,30.162,30.194,30.0247,30.162,358286.20629978,0
+MCY.US,D,20050602,000000,30.2134,30.2134,29.6848,29.9705,417601.61844823,0
+MCY.US,D,20050603,000000,29.9955,29.9955,29.7275,29.8204,175580.39721067,0
+MCY.US,D,20050606,000000,29.8485,30.0198,29.7768,29.9609,118632.89053205,0
+MCY.US,D,20050607,000000,29.954,30.2453,29.8726,29.9423,133970.55397225,0
+MCY.US,D,20050608,000000,30.0411,30.1088,29.831,29.8659,69541.209853635,0
+MCY.US,D,20050609,000000,29.7817,30.2096,29.74,30.2096,176130.01575777,0
+MCY.US,D,20050610,000000,30.2096,30.3701,30.0798,30.3634,320679.69364405,0
+MCY.US,D,20050613,000000,30.2666,30.3372,29.9752,30.2976,245123.67329944,0
+MCY.US,D,20050614,000000,30.2327,30.4534,30.1128,30.3258,108602.35204754,0
+MCY.US,D,20050615,000000,30.3799,30.408,30.1893,30.2812,131599.54914972,0
+MCY.US,D,20050616,000000,30.2134,30.2134,30.0247,30.2134,372334.53901296,0
+MCY.US,D,20050617,000000,30.2134,30.2502,30.0953,30.1437,261547.14330544,0
+MCY.US,D,20050620,000000,30.1437,30.1747,30.0624,30.1341,307725.43243721,0
+MCY.US,D,20050621,000000,30.1291,30.1486,29.9609,29.9705,203138.80838321,0
+MCY.US,D,20050622,000000,29.9705,30.1021,29.8388,30.1021,214091.92085748,0
+MCY.US,D,20050623,000000,30.0517,30.0566,29.594,29.62,155136.03362331,0
+MCY.US,D,20050624,000000,29.5659,29.6927,29.4836,29.6801,152587.33257878,0
+MCY.US,D,20050627,000000,29.7227,30.0372,29.6413,30.0082,146566.32338239,0
+MCY.US,D,20050628,000000,30.015,30.015,29.6801,29.7817,161891.58941176,0
+MCY.US,D,20050629,000000,29.7817,29.9955,29.7565,29.8726,169377.55932202,0
+MCY.US,D,20050630,000000,30.0082,30.0624,29.7527,29.8726,150395.0570958,0
+MCY.US,D,20050701,000000,29.925,30.1341,29.925,30.0082,96185.31197696,0
+MCY.US,D,20050705,000000,29.9143,30.6248,29.7227,30.3701,196756.20803743,0
+MCY.US,D,20050706,000000,30.2976,30.2976,29.6133,29.7527,220662.54860097,0
+MCY.US,D,20050707,000000,29.6133,29.9047,29.3142,29.8388,171018.15002274,0
+MCY.US,D,20050708,000000,29.7952,29.7952,29.5077,29.7227,148381.5109524,0
+MCY.US,D,20050711,000000,29.6965,30.0198,29.6965,30.0198,85961.580506916,0
+MCY.US,D,20050712,000000,30.0198,30.3142,29.8882,30.3142,196930.80490671,0
+MCY.US,D,20050713,000000,30.2327,30.3092,30.0953,30.2269,78117.11879996,0
+MCY.US,D,20050714,000000,30.2192,30.3258,30.0624,30.0624,174489.42505704,0
+MCY.US,D,20050715,000000,29.9955,30.0372,29.9423,29.9859,65891.20547978,0
+MCY.US,D,20050718,000000,29.8659,30.075,29.8601,30.0304,92530.142015256,0
+MCY.US,D,20050719,000000,30.1379,30.3315,30.1341,30.2715,89251.026848934,0
+MCY.US,D,20050720,000000,30.2715,30.437,30.0953,30.2976,105680.69556034,0
+MCY.US,D,20050721,000000,30.437,30.5735,30.1786,30.3142,127763.58361331,0
+MCY.US,D,20050722,000000,30.3488,30.5435,30.1893,30.5435,108412.2584147,0
+MCY.US,D,20050725,000000,30.5735,30.9007,30.4834,30.8135,200953.76472323,0
+MCY.US,D,20050726,000000,30.827,31.0381,30.769,30.9007,193281.83365042,0
+MCY.US,D,20050727,000000,31.2016,31.2839,30.8455,31.0497,101664.9675668,0
+MCY.US,D,20050728,000000,31.103,31.3604,31.0052,31.2916,142179.70618132,0
+MCY.US,D,20050729,000000,31.2916,31.6189,31.2433,31.6189,235082.80363925,0
+MCY.US,D,20050801,000000,32.3265,32.6825,31.4534,31.4727,440598.81555041,0
+MCY.US,D,20050802,000000,31.5269,31.6934,31.3382,31.3944,298965.62856347,0
+MCY.US,D,20050803,000000,31.2326,31.8706,31.2326,31.5047,247492.61188684,0
+MCY.US,D,20050804,000000,31.2839,31.3382,31.072,31.1407,167370.21188403,0
+MCY.US,D,20050805,000000,31.0052,31.3072,30.7031,30.8862,135062.55924345,0
+MCY.US,D,20050808,000000,30.9287,30.9568,30.5832,30.8455,114619.22877365,0
+MCY.US,D,20050809,000000,30.9287,31.0323,30.6858,30.738,104583.52470129,0
+MCY.US,D,20050810,000000,30.7438,30.9995,30.5077,30.7071,138348.90623276,0
+MCY.US,D,20050811,000000,30.6858,30.7642,30.1379,30.4312,189086.34319974,0
+MCY.US,D,20050812,000000,30.4534,30.8677,30.3209,30.5735,148020.95292057,0
+MCY.US,D,20050815,000000,30.4883,30.8716,30.4883,30.7031,80122.400002804,0
+MCY.US,D,20050816,000000,30.738,31.0052,30.4777,30.5832,97282.482836012,0
+MCY.US,D,20050817,000000,30.4883,30.5996,30.3954,30.501,87063.916953817,0
+MCY.US,D,20050818,000000,30.3905,30.5144,30.0905,30.4012,113714.21778256,0
+MCY.US,D,20050819,000000,30.3538,30.4883,30.3035,30.4728,141265.3971321,0
+MCY.US,D,20050822,000000,30.4621,30.6248,30.4312,30.5735,73188.114874781,0
+MCY.US,D,20050823,000000,30.5735,30.6519,30.4621,30.496,118632.89053205,0
+MCY.US,D,20050824,000000,30.501,30.5435,30.3538,30.5203,102022.42624593,0
+MCY.US,D,20050825,000000,31.766,33.1211,31.766,31.9945,2165391.6975665,0
+MCY.US,D,20050826,000000,32.0515,32.16,31.9199,32.0515,909485.42327757,0
+MCY.US,D,20050829,000000,31.9421,32.3525,31.8308,32.2152,588985.49209066,0
+MCY.US,D,20050830,000000,32.1338,32.2152,31.7379,31.8869,1072111.5592813,0
+MCY.US,D,20050831,000000,32.0245,32.2713,31.7602,32.1773,5316742.2471572,0
+MCY.US,D,20050901,000000,32.2868,32.9672,32.1338,32.4957,924637.12555522,0
+MCY.US,D,20050902,000000,32.4155,32.5985,32.1657,32.3265,674215.6253582,0
+MCY.US,D,20050906,000000,32.3738,32.6865,32.3738,32.5878,515065.92997651,0
+MCY.US,D,20050907,000000,32.6381,32.6507,32.2325,32.5907,203322.70331063,0
+MCY.US,D,20050908,000000,32.5907,32.7088,32.2983,32.5123,265020.48457487,0
+MCY.US,D,20050909,000000,32.5907,32.6198,32.4571,32.5985,245123.67329944,0
+MCY.US,D,20050912,000000,32.6507,32.973,32.5907,32.9546,245485.26444885,0
+MCY.US,D,20050913,000000,32.5123,32.5549,31.6605,32.3158,948176.70938151,0
+MCY.US,D,20050914,000000,32.3158,32.3525,32.0022,32.1947,459578.21842391,0
+MCY.US,D,20050915,000000,32.1947,32.4348,32.1241,32.3429,219020.92478266,0
+MCY.US,D,20050916,000000,32.3265,32.3816,32.1947,32.3816,710358.21041762,0
+MCY.US,D,20050919,000000,32.3816,32.3981,32.1986,32.1986,150757.68136278,0
+MCY.US,D,20050920,000000,32.3342,32.5442,31.9712,32.1018,266475.11411305,0
+MCY.US,D,20050921,000000,31.9712,31.9945,31.7069,31.7069,185986.99049056,0
+MCY.US,D,20050922,000000,31.7147,31.8753,31.2472,31.8444,174489.42505704,0
+MCY.US,D,20050923,000000,31.8444,32.4097,31.7795,32.2036,360112.75816306,0
+MCY.US,D,20050926,000000,32.2809,32.4348,31.9712,32.184,278338.40316626,0
+MCY.US,D,20050927,000000,32.2152,32.3158,32.0631,32.2983,329815.55231317,0
+MCY.US,D,20050928,000000,32.2983,32.489,31.9421,32.4039,149480.7480466,0
+MCY.US,D,20050929,000000,32.3525,32.7088,32.2036,32.6758,173573.04977268,0
+MCY.US,D,20050930,000000,32.5878,32.8733,32.2219,32.8666,153502.67474555,0
+MCY.US,D,20051003,000000,32.8733,32.8733,32.3429,32.8607,294221.55268328,0
+MCY.US,D,20051004,000000,32.883,33.0331,32.7145,32.7261,212453.39639189,0
+MCY.US,D,20051005,000000,32.6825,32.7678,32.3874,32.5481,253699.58224577,0
+MCY.US,D,20051006,000000,32.4957,32.6952,32.2761,32.6323,250592.9977136,0
+MCY.US,D,20051007,000000,32.6323,32.76,32.5481,32.7145,191459.41425741,0
+MCY.US,D,20051010,000000,32.76,33.004,32.6033,33.004,308634.57589857,0
+MCY.US,D,20051011,000000,33.004,33.004,31.7437,31.9421,496450.18448754,0
+MCY.US,D,20051012,000000,31.8609,32.16,31.3382,31.7505,337473.01974,0
+MCY.US,D,20051013,000000,31.7573,31.9421,31.3382,31.7264,355725.10784441,0
+MCY.US,D,20051014,000000,31.8666,32.5017,31.7728,32.4784,436035.5352449,0
+MCY.US,D,20051017,000000,32.3525,32.3525,31.1766,31.7795,424717.73226852,0
+MCY.US,D,20051018,000000,31.7795,31.8444,31.4727,31.4988,291478.62553565,0
+MCY.US,D,20051019,000000,31.4988,31.8812,31.16,31.7795,159525.75017708,0
+MCY.US,D,20051020,000000,31.7379,31.8666,31.2713,31.3604,102022.42624593,0
+MCY.US,D,20051021,000000,31.3721,31.7573,31.19,31.4311,111337.01425461,0
+MCY.US,D,20051024,000000,31.4311,31.9945,31.4175,31.8869,189636.99486442,0
+MCY.US,D,20051025,000000,31.7795,31.9596,31.5153,31.9596,196570.24687487,0
+MCY.US,D,20051026,000000,31.8202,32.2713,31.8202,32.2325,181239.81525766,0
+MCY.US,D,20051027,000000,32.2577,32.3216,31.6508,32.0245,149297.88623675,0
+MCY.US,D,20051028,000000,32.1551,32.6323,31.8377,32.6323,163536.31258277,0
+MCY.US,D,20051031,000000,32.7678,33.1211,32.2152,33.1211,224314.61920996,0
+MCY.US,D,20051101,000000,32.9817,33.0128,32.2036,32.5017,345325.74638752,0
+MCY.US,D,20051102,000000,32.3632,32.5374,32.007,32.4155,387126.71637634,0
+MCY.US,D,20051103,000000,32.5481,32.5481,31.8909,31.9654,296954.14865521,0
+MCY.US,D,20051104,000000,32.0128,32.0737,31.7321,32.0381,157513.23715125,0
+MCY.US,D,20051107,000000,32.0631,32.16,31.7069,32.007,162987.72715324,0
+MCY.US,D,20051108,000000,31.8706,31.8753,31.1813,31.6073,275969.46457886,0
+MCY.US,D,20051109,000000,31.5812,31.9295,31.2839,31.6779,120092.68565807,0
+MCY.US,D,20051110,000000,31.7573,32.1493,31.3837,32.1018,154225.85704436,0
+MCY.US,D,20051111,000000,32.1444,32.1947,31.8909,32.1947,218837.02985524,0
+MCY.US,D,20051114,000000,32.2713,32.6139,32.1716,32.5549,179232.46781967,0
+MCY.US,D,20051115,000000,32.6265,32.8433,32.3052,32.4957,250415.30149161,0
+MCY.US,D,20051116,000000,32.5017,32.5549,31.856,32.0381,152766.06191834,0
+MCY.US,D,20051117,000000,32.1067,32.2103,31.5599,32.1716,369779.63926301,0
+MCY.US,D,20051118,000000,32.3525,32.7949,32.2983,32.7823,209161.88381473,0
+MCY.US,D,20051121,000000,32.7823,32.7823,32.3478,32.5287,250048.54475435,0
+MCY.US,D,20051122,000000,32.5356,32.6719,32.4348,32.5655,177406.94907396,0
+MCY.US,D,20051123,000000,32.4746,32.6865,32.4746,32.5655,145466.05317063,0
+MCY.US,D,20051125,000000,32.5655,32.5985,32.3914,32.5356,59135.649691319,0
+MCY.US,D,20051128,000000,32.4571,32.489,32.1241,32.3265,163171.62208065,0
+MCY.US,D,20051129,000000,32.4648,32.6139,32.4571,32.5442,157151.64600184,0
+MCY.US,D,20051130,000000,32.5985,32.6758,32.4503,32.489,273409.39924107,0
+MCY.US,D,20051201,000000,32.7088,32.7224,32.517,32.6672,276879.6411578,0
+MCY.US,D,20051202,000000,32.5985,32.7301,32.3216,32.7301,107685.97676319,0
+MCY.US,D,20051205,000000,32.6575,32.6575,32.1067,32.3216,222861.02278935,0
+MCY.US,D,20051206,000000,32.3738,32.6198,31.9712,32.0381,130495.14646767,0
+MCY.US,D,20051207,000000,32.0631,32.2036,31.6991,31.7505,85782.851167353,0
+MCY.US,D,20051208,000000,31.7728,31.8909,31.5346,31.7437,102210.45364362,0
+MCY.US,D,20051209,000000,31.7602,32.0737,31.6131,32.0185,151124.43810003,0
+MCY.US,D,20051212,000000,32.1289,32.3216,32.0835,32.2538,189086.34319974,0
+MCY.US,D,20051213,000000,31.9945,32.3265,31.9238,32.2103,116625.54309406,0
+MCY.US,D,20051214,000000,32.2152,32.5907,32.2152,32.5123,110060.08093843,0
+MCY.US,D,20051215,000000,32.4648,32.4957,31.9102,31.9761,136890.1442243,0
+MCY.US,D,20051216,000000,31.9945,32.1444,31.9295,31.9295,149480.7480466,0
+MCY.US,D,20051219,000000,31.9363,31.9363,31.492,31.5646,164815.31213409,0
+MCY.US,D,20051220,000000,31.5646,31.9761,31.5114,31.6712,83410.813227253,0
+MCY.US,D,20051221,000000,31.6857,31.9799,31.6324,31.7795,118089.47069037,0
+MCY.US,D,20051222,000000,31.7795,31.917,31.4601,31.6131,234167.46147247,0
+MCY.US,D,20051223,000000,31.6991,31.9199,31.6449,31.9199,113530.32285516,0
+MCY.US,D,20051227,000000,31.9199,31.9945,31.3652,31.5269,135975.8351751,0
+MCY.US,D,20051228,000000,31.5812,31.9761,31.5762,31.8869,117359.05656856,0
+MCY.US,D,20051229,000000,31.8909,32.1067,31.8609,32.0515,98556.316799488,0
+MCY.US,D,20051230,000000,31.9421,32.16,31.6662,31.8976,232716.96440457,0
+MCY.US,D,20060103,000000,31.9044,32.2296,31.6131,32.1241,294221.55268328,0
+MCY.US,D,20060104,000000,32.2036,32.7359,32.1716,32.6091,171931.42595439,0
+MCY.US,D,20060105,000000,32.7088,32.7088,32.4348,32.5907,147656.26241845,0
+MCY.US,D,20060106,000000,32.6758,32.8181,32.5481,32.5985,272137.63151274,0
+MCY.US,D,20060109,000000,32.7021,32.7678,32.3158,32.3158,210440.88336605,0
+MCY.US,D,20060110,000000,32.2152,32.4223,32.2036,32.2538,217194.37291938,0
+MCY.US,D,20060111,000000,32.2577,32.3914,32.007,32.2809,185806.19491585,0
+MCY.US,D,20060112,000000,32.2296,32.2809,31.7505,31.825,241650.33203003,0
+MCY.US,D,20060113,000000,31.8812,32.1067,31.8609,31.9421,212996.81623356,0
+MCY.US,D,20060117,000000,31.8812,31.948,31.6449,31.8706,229969.90478665,0
+MCY.US,D,20060118,000000,31.8202,32.0128,31.5047,31.5047,273409.39924107,0
+MCY.US,D,20060119,000000,31.5047,31.7961,31.4601,31.5192,235270.83103694,0
+MCY.US,D,20060120,000000,31.3575,31.3575,30.8135,30.9839,627499.0819726,0
+MCY.US,D,20060123,000000,30.918,31.16,30.8862,31.0652,225402.49201089,0
+MCY.US,D,20060124,000000,31.0652,31.0652,30.8455,30.8929,291845.3822729,0
+MCY.US,D,20060125,000000,30.8959,30.8959,30.3867,30.5735,480019.48265858,0
+MCY.US,D,20060126,000000,30.6326,31.2433,30.6248,30.8619,247313.88254727,0
+MCY.US,D,20060127,000000,30.922,31.0052,30.7119,30.7555,166998.28955893,0
+MCY.US,D,20060130,000000,30.7071,31.1261,30.3954,30.9142,229058.69509016,0
+MCY.US,D,20060131,000000,30.831,30.9287,30.647,30.8862,192006.96656937,0
+MCY.US,D,20060201,000000,30.7642,31.0265,30.7497,30.8203,212083.54030193,0
+MCY.US,D,20060202,000000,30.831,30.8347,30.4621,30.5735,192188.79526165,0
+MCY.US,D,20060203,000000,30.5203,30.7119,30.3538,30.7071,191639.17671454,0
+MCY.US,D,20060206,000000,30.9287,30.9995,30.6132,30.7312,289476.44368551,0
+MCY.US,D,20060207,000000,30.6519,30.9995,30.6519,30.922,220844.37729323,0
+MCY.US,D,20060208,000000,31.0168,31.0497,30.6732,30.7438,154590.54754648,0
+MCY.US,D,20060209,000000,30.7854,30.9888,30.6732,30.6858,146013.60548258,0
+MCY.US,D,20060210,000000,30.6858,31.0439,30.6858,30.9007,364121.25433361,0
+MCY.US,D,20060213,000000,30.9007,31.3439,30.2869,30.3142,562886.87604415,0
+MCY.US,D,20060214,000000,30.3142,30.858,29.4323,30.8513,1009140.9771712,0
+MCY.US,D,20060215,000000,30.7903,31.0768,30.5144,31.0439,570731.33775111,0
+MCY.US,D,20060216,000000,31.0497,31.2985,30.922,30.9732,270672.67079886,0
+MCY.US,D,20060217,000000,31.0265,31.0768,30.6984,30.7187,169922.01228126,0
+MCY.US,D,20060221,000000,30.647,30.6925,30.1689,30.2134,402086.25878603,0
+MCY.US,D,20060222,000000,30.2715,31.2182,30.2715,31.16,259904.48636957,0
+MCY.US,D,20060223,000000,31.0497,31.3604,30.7555,31.0439,204239.07859497,0
+MCY.US,D,20060224,000000,31.0497,31.1407,30.8416,30.9568,265746.76622639,0
+MCY.US,D,20060227,000000,31.0101,31.0913,30.7555,30.7903,413948.51472165,0
+MCY.US,D,20060228,000000,30.6519,30.7854,30.4428,30.6248,327621.21059506,0
+MCY.US,D,20060301,000000,30.8019,30.8959,30.3372,30.3867,325798.79120206,0
+MCY.US,D,20060302,000000,30.3867,30.5735,29.8601,29.925,804720.06988401,0
+MCY.US,D,20060303,000000,29.9143,30.1999,29.8174,30.1021,313929.30344343,0
+MCY.US,D,20060306,000000,30.1689,30.5203,30.0837,30.4621,378178.88510492,0
+MCY.US,D,20060307,000000,30.3799,30.7071,30.3092,30.3092,241833.19383986,0
+MCY.US,D,20060308,000000,30.2453,30.3867,29.9143,29.9143,371972.94786356,0
+MCY.US,D,20060309,000000,29.8659,30.0304,29.6452,29.8824,302981.35655701,0
+MCY.US,D,20060310,000000,29.8824,30.0837,29.8601,30.0025,270672.67079886,0
+MCY.US,D,20060313,000000,29.8601,30.0517,29.7671,29.893,252237.7208846,0
+MCY.US,D,20060314,000000,29.8776,29.9752,29.7768,29.8659,479837.6539663,0
+MCY.US,D,20060315,000000,29.7817,29.9705,29.7024,29.9085,405368.47330506,0
+MCY.US,D,20060316,000000,29.9609,30.2056,29.8882,30.0517,319770.55018269,0
+MCY.US,D,20060317,000000,30.0798,30.1833,29.9472,30.1833,302248.87620008,0
+MCY.US,D,20060320,000000,30.1833,30.2976,29.9898,30.0905,183433.12385819,0
+MCY.US,D,20060321,000000,30.0372,30.1747,29.8659,29.9898,323051.73158414,0
+MCY.US,D,20060322,000000,29.9898,30.2608,29.9298,30.1291,258996.37602577,0
+MCY.US,D,20060323,000000,30.1291,30.2134,29.9859,30.1379,227777.62930369,0
+MCY.US,D,20060324,000000,30.1437,30.2453,30.015,30.1544,201683.14572746,0
+MCY.US,D,20060327,000000,30.1341,30.1893,29.9752,30.1341,196570.24687487,0
+MCY.US,D,20060328,000000,30.0025,30.2134,29.9472,30.1437,271951.67035019,0
+MCY.US,D,20060329,000000,30.2096,30.3905,29.9423,30.0198,225039.86774391,0
+MCY.US,D,20060330,000000,29.9955,30.2096,29.9955,30.1291,213726.1972378,0
+MCY.US,D,20060331,000000,30.1341,30.2134,29.8824,30.0798,618733.07939345,0
+MCY.US,D,20060403,000000,30.1088,30.1234,29.7527,30.0953,487872.20930609,0
+MCY.US,D,20060404,000000,30.0953,30.1341,29.5049,29.5146,634976.7869423,0
+MCY.US,D,20060405,000000,29.5077,29.7159,29.3248,29.62,380190.36501318,0
+MCY.US,D,20060406,000000,29.5407,29.6801,29.3248,29.594,499001.98488478,0
+MCY.US,D,20060407,000000,29.6675,29.712,29.2416,29.257,354816.99750062,0
+MCY.US,D,20060410,000000,29.2058,29.2416,28.9861,29.1081,229606.24740211,0
+MCY.US,D,20060411,000000,29.1081,29.1873,28.7335,29.1206,618370.45512648,0
+MCY.US,D,20060412,000000,29.0945,29.7527,29.0945,29.589,338020.57205196,0
+MCY.US,D,20060413,000000,29.5803,29.7275,29.3501,29.5193,257348.55350206,0
+MCY.US,D,20060417,000000,29.4836,29.6501,29.3849,29.5077,142002.00995932,0
+MCY.US,D,20060418,000000,29.5552,29.6965,29.2716,29.4758,260455.13803423,0
+MCY.US,D,20060419,000000,29.5049,29.9955,29.4874,29.7343,256072.65330344,0
+MCY.US,D,20060420,000000,29.712,29.9752,29.5997,29.9085,203506.59823803,0
+MCY.US,D,20060421,000000,30.0459,30.1185,29.8726,30.0372,225957.27614582,0
+MCY.US,D,20060424,000000,30.0459,30.1128,29.8127,29.8882,167551.00745873,0
+MCY.US,D,20060425,000000,29.8882,29.9366,29.4874,29.5833,566352.98549059,0
+MCY.US,D,20060426,000000,29.6965,30.0198,29.5359,29.589,289288.41628782,0
+MCY.US,D,20060427,000000,29.589,29.9792,29.4265,29.6133,318492.58374893,0
+MCY.US,D,20060428,000000,29.5833,29.7062,29.1642,29.2416,493529.56111792,0
+MCY.US,D,20060501,000000,29.1903,29.7565,29.1041,29.5359,297139.07670019,0
+MCY.US,D,20060502,000000,29.589,29.9705,29.589,29.7062,268118.80416649,0
+MCY.US,D,20060503,000000,29.6848,30.075,29.6675,29.8726,288011.48297163,0
+MCY.US,D,20060504,000000,29.9366,30.437,29.8601,30.437,271402.05180309,0
+MCY.US,D,20060505,000000,30.1341,32.1338,30.1341,31.5153,772414.48347857,0
+MCY.US,D,20060508,000000,31.6662,31.7573,31.4262,31.4659,354450.24076337,0
+MCY.US,D,20060509,000000,31.4601,32.0515,31.4601,31.8096,592815.25892165,0
+MCY.US,D,20060510,000000,31.7224,32.0448,31.6256,31.9044,551385.17814035,0
+MCY.US,D,20060511,000000,31.8377,31.9421,31.6256,31.6605,321779.96385581,0
+MCY.US,D,20060512,000000,31.5192,31.7999,31.4446,31.4988,642276.79569002,0
+MCY.US,D,20060515,000000,31.4223,31.7069,31.4223,31.5299,666187.26872384,0
+MCY.US,D,20060516,000000,31.5599,31.8444,31.4988,31.6605,852726.97711421,0
+MCY.US,D,20060517,000000,31.6605,32.2635,31.6605,31.8909,441697.01952702,0
+MCY.US,D,20060518,000000,31.8609,32.1018,31.5646,31.852,242016.05564971,0
+MCY.US,D,20060519,000000,31.8812,32.0448,31.6991,31.825,260086.31506184,0
+MCY.US,D,20060522,000000,31.7186,32.0022,31.5762,31.852,177954.50138591,0
+MCY.US,D,20060523,000000,31.9238,31.9238,31.4853,31.4853,160250.99871103,0
+MCY.US,D,20060524,000000,31.492,31.6392,31.19,31.4223,260269.17687168,0
+MCY.US,D,20060525,000000,31.5047,31.6508,31.2472,31.4824,273962.11714088,0
+MCY.US,D,20060526,000000,31.4534,31.4601,31.0768,31.2394,346596.48099828,0
+MCY.US,D,20060530,000000,31.2326,31.2326,30.437,30.4621,506119.13182265,0
+MCY.US,D,20060531,000000,30.501,30.8347,30.4883,30.6519,550292.13975157,0
+MCY.US,D,20060601,000000,30.6858,31.4378,30.6858,31.4262,246392.34167508,0
+MCY.US,D,20060602,000000,31.4378,31.6991,30.9995,31.0536,223767.06689799,0
+MCY.US,D,20060605,000000,31.0536,31.0536,30.501,30.5667,306451.59847374,0
+MCY.US,D,20060606,000000,30.6442,30.918,30.5542,30.9074,253882.44405561,0
+MCY.US,D,20060607,000000,30.9074,31.3944,30.9074,31.2559,242199.95057711,0
+MCY.US,D,20060608,000000,31.3382,31.5812,30.9568,31.2656,351526.51804103,0
+MCY.US,D,20060609,000000,31.25,31.4175,30.9888,31.1407,146566.32338239,0
+MCY.US,D,20060612,000000,31.1514,31.1843,30.6248,30.647,139625.83954895,0
+MCY.US,D,20060613,000000,30.4195,30.5996,29.9752,30.0682,283635.19694626,0
+MCY.US,D,20060614,000000,30.1234,30.1747,29.7711,29.9955,182698.57726611,0
+MCY.US,D,20060615,000000,30.1088,30.5599,30.0798,30.4728,129223.37873934,0
+MCY.US,D,20060616,000000,30.5667,30.5667,30.0247,30.2666,135240.25546545,0
+MCY.US,D,20060619,000000,30.2453,30.2937,30.0247,30.1088,148570.57146766,0
+MCY.US,D,20060620,000000,30.0798,30.3905,30.0798,30.2096,209161.88381473,0
+MCY.US,D,20060621,000000,30.1185,30.5435,30.0905,30.4128,129040.5169295,0
+MCY.US,D,20060622,000000,30.2812,30.2976,29.9752,30.1021,284728.23533504,0
+MCY.US,D,20060623,000000,29.9705,30.2502,29.9085,30.2269,150395.0570958,0
+MCY.US,D,20060626,000000,30.2812,30.5338,30.1291,30.5203,145281.12512564,0
+MCY.US,D,20060627,000000,30.4621,30.4621,30.1379,30.2666,202778.25035138,0
+MCY.US,D,20060628,000000,30.3209,30.3954,30.0025,30.3142,176311.84445004,0
+MCY.US,D,20060629,000000,30.3954,30.7071,30.2666,30.7071,166998.28955893,0
+MCY.US,D,20060630,000000,30.7642,30.8862,30.5203,30.8862,305905.07927934,0
+MCY.US,D,20060703,000000,30.9945,31.0168,30.6073,30.8677,79031.427849169,0
+MCY.US,D,20060705,000000,30.8677,30.8677,30.4253,30.6132,301702.35700568,0
+MCY.US,D,20060706,000000,30.6132,30.7555,30.501,30.7264,139441.94462153,0
+MCY.US,D,20060707,000000,30.6925,30.7642,30.5493,30.679,119731.09450866,0
+MCY.US,D,20060710,000000,30.6925,30.7264,30.3092,30.4777,301152.73845859,0
+MCY.US,D,20060711,000000,30.437,30.6519,30.162,30.6519,226866.41960719,0
+MCY.US,D,20060712,000000,30.5996,30.7031,30.3035,30.3258,175220.87229641,0
+MCY.US,D,20060713,000000,30.3258,30.3258,29.4933,29.5833,345139.78522496,0
+MCY.US,D,20060714,000000,29.5997,29.6801,29.2774,29.3142,255708.99591889,0
+MCY.US,D,20060717,000000,29.3142,29.6848,29.2909,29.5833,123746.8225022,0
+MCY.US,D,20060718,000000,29.6413,29.6965,29.0828,29.6733,368870.49580165,0
+MCY.US,D,20060719,000000,29.6733,30.1291,29.6675,30.0798,261367.38084831,0
+MCY.US,D,20060720,000000,30.1893,30.2502,30.0198,30.0798,205514.97879359,0
+MCY.US,D,20060721,000000,29.9955,30.0025,29.7527,29.8659,130680.07451266,0
+MCY.US,D,20060724,000000,29.9201,30.1185,29.8824,30.0798,343676.89074623,0
+MCY.US,D,20060725,000000,30.1088,30.6248,30.0517,30.588,168465.31650794,0
+MCY.US,D,20060726,000000,30.5203,30.6858,30.2976,30.5832,166821.62645451,0
+MCY.US,D,20060727,000000,30.6073,30.6655,30.2134,30.2385,165544.69313831,0
+MCY.US,D,20060728,000000,30.3751,30.6442,30.3751,30.5542,112066.39525885,0
+MCY.US,D,20060731,000000,30.5203,30.5203,30.1341,30.2327,94357.726996108,0
+MCY.US,D,20060801,000000,30.2134,30.2715,29.8882,29.9201,187084.16134962,0
+MCY.US,D,20060802,000000,29.9143,30.0411,29.8427,29.9143,103487.38695981,0
+MCY.US,D,20060803,000000,29.8776,30.3315,29.7565,30.3142,240555.2274061,0
+MCY.US,D,20060804,000000,30.3372,30.6519,30.1341,30.3905,226502.76222265,0
+MCY.US,D,20060807,000000,29.0384,29.0441,26.7114,27.448,2413799.6516202,0
+MCY.US,D,20060808,000000,27.3928,27.9252,27.235,27.5728,1306827.6061834,0
+MCY.US,D,20060809,000000,27.6242,27.6948,27.0665,27.0831,575111.75624677,0
+MCY.US,D,20060810,000000,27.0105,27.2293,26.8488,26.8566,434387.71272119,0
+MCY.US,D,20060811,000000,26.8517,27.0366,26.8188,26.996,387850.93179272,0
+MCY.US,D,20060814,000000,27.0327,27.1596,26.8488,26.996,282356.19739493,0
+MCY.US,D,20060815,000000,27.1217,27.2766,27.0492,27.2766,310281.36530472,0
+MCY.US,D,20060816,000000,27.4945,27.4945,27.1596,27.3086,597929.19089181,0
+MCY.US,D,20060817,000000,27.3086,27.4887,27.1314,27.4828,473450.92115024,0
+MCY.US,D,20060818,000000,26.9843,27.569,26.8488,27.5603,791396.98570478,0
+MCY.US,D,20060821,000000,27.5312,27.5312,27.2244,27.4325,478557.62129741,0
+MCY.US,D,20060822,000000,27.3928,27.4161,27.1914,27.3628,550109.27794174,0
+MCY.US,D,20060823,000000,27.4161,27.4624,27.3425,27.3928,291478.62553565,0
+MCY.US,D,20060824,000000,27.448,27.508,27.2873,27.2912,253882.44405561,0
+MCY.US,D,20060825,000000,27.1537,27.3657,27.1217,27.3086,277793.950207,0
+MCY.US,D,20060828,000000,27.3086,27.4887,27.1625,27.3706,380731.71861972,0
+MCY.US,D,20060829,000000,27.3706,27.4238,27.2109,27.4005,344224.44305819,0
+MCY.US,D,20060830,000000,27.5023,27.6687,27.3628,27.5023,198577.59431286,0
+MCY.US,D,20060831,000000,27.5923,27.7277,27.5148,27.5429,232893.62750899,0
+MCY.US,D,20060901,000000,27.5603,27.838,27.5554,27.5642,217564.22900935,0
+MCY.US,D,20060905,000000,27.5642,27.6948,27.4945,27.5254,202050.93558228,0
+MCY.US,D,20060906,000000,27.448,27.4828,27.264,27.2699,308275.0509843,0
+MCY.US,D,20060907,000000,27.1314,27.2699,27.1081,27.116,322874.03536215,0
+MCY.US,D,20060908,000000,26.9902,27.4161,26.8682,27.2553,280711.47422392,0
+MCY.US,D,20060911,000000,27.2195,27.4703,27.2195,27.4296,256255.51511328,0
+MCY.US,D,20060912,000000,27.5023,27.6687,27.4624,27.5023,327070.55893039,0
+MCY.US,D,20060913,000000,27.264,27.4161,27.2244,27.327,202778.25035138,0
+MCY.US,D,20060914,000000,27.2873,27.4431,27.2486,27.4102,132871.31687805,0
+MCY.US,D,20060915,000000,27.5254,27.5642,27.3928,27.4557,191277.58556514,0
+MCY.US,D,20060918,000000,27.448,27.6406,27.2825,27.4945,257902.30451943,0
+MCY.US,D,20060919,000000,27.448,27.448,26.9998,27.0598,167912.59860814,0
+MCY.US,D,20060920,000000,27.1217,27.5023,27.1217,27.478,220662.54860097,0
+MCY.US,D,20060921,000000,27.448,27.4828,27.1314,27.1373,129951.726626,0
+MCY.US,D,20060922,000000,27.1373,27.2873,26.9349,27.1081,123564.99380993,0
+MCY.US,D,20060925,000000,27.1217,27.3086,27.0938,27.2766,200225.41683658,0
+MCY.US,D,20060926,000000,27.2766,27.4828,27.2766,27.448,319770.55018269,0
+MCY.US,D,20060927,000000,27.4557,27.6145,27.2766,27.3889,198577.59431286,0
+MCY.US,D,20060928,000000,27.448,27.5603,27.264,27.4325,114252.4720364,0
+MCY.US,D,20060929,000000,27.4364,27.478,27.1314,27.1799,250048.54475435,0
+MCY.US,D,20061002,000000,27.2408,27.3928,26.9998,27.1314,192375.78954176,0
+MCY.US,D,20061003,000000,27.1314,27.5728,27.1314,27.4102,318129.95948196,0
+MCY.US,D,20061004,000000,27.2766,27.9493,27.2408,27.9436,326523.00661844,0
+MCY.US,D,20061005,000000,28.5999,29.3887,28.596,29.1264,992895.20338726,0
+MCY.US,D,20061006,000000,28.7382,29.2716,28.7054,29.1642,361749.2163935,0
+MCY.US,D,20061009,000000,29.0654,29.0945,28.8747,28.9163,223219.51458605,0
+MCY.US,D,20061010,000000,28.8253,28.927,28.7798,28.8747,169193.6643946,0
+MCY.US,D,20061011,000000,28.7382,28.9676,28.7054,28.7741,99468.559613559,0
+MCY.US,D,20061012,000000,28.8874,29.1138,28.7199,29.0945,158970.96604213,0
+MCY.US,D,20061013,000000,29.0441,29.1796,28.9222,28.9928,223404.44263102,0
+MCY.US,D,20061016,000000,29.0828,29.3026,28.8253,29.0538,150395.0570958,0
+MCY.US,D,20061017,000000,28.7605,28.9222,28.6106,28.7983,169558.35489671,0
+MCY.US,D,20061018,000000,28.927,29.0171,28.8196,28.9105,143821.32999961,0
+MCY.US,D,20061019,000000,28.9077,28.9105,28.5621,28.6831,209712.5354794,0
+MCY.US,D,20061020,000000,28.7092,28.8912,28.4895,28.747,138895.42542715,0
+MCY.US,D,20061023,000000,28.7092,28.9995,28.5544,28.9473,206612.14965265,0
+MCY.US,D,20061024,000000,28.8137,28.9928,28.7867,28.9105,191639.17671454,0
+MCY.US,D,20061025,000000,28.8553,28.9995,28.3559,28.4895,271951.67035019,0
+MCY.US,D,20061026,000000,28.5349,28.808,28.4381,28.808,312290.77897784,0
+MCY.US,D,20061027,000000,28.808,28.808,28.3801,28.4062,176677.56806973,0
+MCY.US,D,20061030,000000,28.3259,28.5447,28.2436,28.4711,292755.55885183,0
+MCY.US,D,20061031,000000,28.4469,28.5833,28.2823,28.3646,270309.01341432,0
+MCY.US,D,20061101,000000,28.3414,28.4121,27.9629,28.0297,259726.79014757,0
+MCY.US,D,20061102,000000,27.9436,28.3762,27.8932,28.3318,242383.84550453,0
+MCY.US,D,20061103,000000,28.4673,28.5544,28.141,28.1527,240011.80756443,0
+MCY.US,D,20061106,000000,28.8747,30.7555,28.8747,30.2096,1649596.3865858,0
+MCY.US,D,20061107,000000,30.2096,30.9732,30.2056,30.4253,419059.34733912,0
+MCY.US,D,20061108,000000,30.4128,30.679,30.2134,30.5203,306626.19534302,0
+MCY.US,D,20061109,000000,30.4777,30.5938,30.0798,30.1833,309368.08937308,0
+MCY.US,D,20061110,000000,30.1786,30.4253,30.0682,30.3488,201132.4940628,0
+MCY.US,D,20061113,000000,30.2666,30.6073,30.2666,30.3905,114252.4720364,0
+MCY.US,D,20061114,000000,30.3488,30.4883,30.1021,30.469,161162.20840752,0
+MCY.US,D,20061115,000000,30.4621,30.5735,30.3538,30.3954,169018.03440775,0
+MCY.US,D,20061116,000000,30.5338,30.5667,30.2753,30.3538,207156.60261189,0
+MCY.US,D,20061117,000000,30.3315,30.5735,30.1128,30.2134,329445.6962232,0
+MCY.US,D,20061120,000000,30.1893,30.2812,30.1088,30.162,135240.25546545,0
+MCY.US,D,20061121,000000,30.1999,30.2327,29.9143,30.0247,170472.66394593,0
+MCY.US,D,20061122,000000,30.0837,30.2976,29.954,30.2937,219209.98529792,0
+MCY.US,D,20061124,000000,30.2937,30.4621,30.1999,30.2666,57310.130945607,0
+MCY.US,D,20061127,000000,30.0517,30.0624,29.3442,29.4148,304438.05233033,0
+MCY.US,D,20061128,000000,29.4013,29.6733,29.3723,29.4554,172839.53629818,0
+MCY.US,D,20061129,000000,29.589,29.9752,29.5803,29.6848,170472.66394593,0
+MCY.US,D,20061130,000000,29.6413,29.8388,29.2668,29.2832,384014.96625632,0
+MCY.US,D,20061201,000000,29.3664,29.4758,28.9018,29.3723,278706.19302108,0
+MCY.US,D,20061204,000000,29.3781,29.589,29.3664,29.4651,302061.88191994,0
+MCY.US,D,20061205,000000,29.53,29.589,29.4323,29.4323,364854.76780812,0
+MCY.US,D,20061206,000000,29.4323,29.7768,29.4323,29.5717,288011.48297163,0
+MCY.US,D,20061207,000000,29.2986,29.6133,29.2986,29.4874,220117.06252415,0
+MCY.US,D,20061208,000000,29.4207,29.62,29.3394,29.4323,170284.63654824,0
+MCY.US,D,20061211,000000,29.3501,29.5833,29.3501,29.3887,119370.53647683,0
+MCY.US,D,20061212,000000,29.47,29.53,29.3199,29.4448,189272.3043623,0
+MCY.US,D,20061213,000000,29.3199,29.3616,28.9018,29.0325,152948.92372818,0
+MCY.US,D,20061214,000000,28.9861,29.4062,28.9396,29.3199,191459.41425741,0
+MCY.US,D,20061215,000000,29.3315,29.5049,29.2832,29.411,241289.77399818,0
+MCY.US,D,20061218,000000,29.4207,29.5833,29.0538,29.1361,177220.98791141,0
+MCY.US,D,20061219,000000,29.0945,29.142,28.808,29.0325,170836.32133048,0
+MCY.US,D,20061220,000000,28.9735,29.2058,28.927,29.1322,148020.95292057,0
+MCY.US,D,20061221,000000,29.1264,29.3849,29.0171,29.3394,275969.46457886,0
+MCY.US,D,20061222,000000,29.3558,29.411,29.2464,29.3026,185070.6152062,0
+MCY.US,D,20061226,000000,29.2832,29.4933,29.1796,29.4604,87063.916953817,0
+MCY.US,D,20061227,000000,29.5717,29.6336,29.3394,29.4604,103302.45891483,0
+MCY.US,D,20061228,000000,29.4207,29.562,29.3142,29.53,158424.44684775,0
+MCY.US,D,20061229,000000,29.5049,29.5049,28.8874,28.8912,164450.62163197,0
+MCY.US,D,20070103,000000,29.1999,29.6279,29.1544,29.4148,257902.30451943,0
+MCY.US,D,20070104,000000,29.4758,29.53,28.8622,29.3781,321417.33958884,0
+MCY.US,D,20070105,000000,28.8874,29.3501,28.8874,29.0945,195291.24732354,0
+MCY.US,D,20070108,000000,29.0945,29.1138,28.3346,29.0877,488419.76161805,0
+MCY.US,D,20070109,000000,29.0877,29.2397,28.7683,29.1264,306995.01831541,0
+MCY.US,D,20070110,000000,29.0654,29.0654,28.6222,28.6918,198217.03628103,0
+MCY.US,D,20070111,000000,28.7634,28.8912,28.5196,28.7199,170284.63654824,0
+MCY.US,D,20070112,000000,28.8303,29.049,28.6531,28.8874,162808.99781368,0
+MCY.US,D,20070116,000000,28.8806,29.3501,28.596,28.6531,122107.26491903,0
+MCY.US,D,20070117,000000,28.7914,28.8447,28.5196,28.6725,117909.70823324,0
+MCY.US,D,20070118,000000,28.6782,28.6782,28.5079,28.5893,130680.07451266,0
+MCY.US,D,20070119,000000,28.5495,28.6289,28.4469,28.596,143276.87704037,0
+MCY.US,D,20070122,000000,28.6289,28.6782,28.3259,28.4411,125751.07058748,0
+MCY.US,D,20070123,000000,28.6531,28.8806,28.3801,28.6173,140540.14859816,0
+MCY.US,D,20070124,000000,28.6056,28.7741,28.5234,28.7741,136890.1442243,0
+MCY.US,D,20070125,000000,28.7257,28.7257,28.2485,28.477,258259.76319855,0
+MCY.US,D,20070126,000000,28.7092,28.7092,28.2823,28.5196,177220.98791141,0
+MCY.US,D,20070129,000000,28.6289,28.7914,28.5136,28.6976,212630.05949631,0
+MCY.US,D,20070130,000000,28.8137,29.1041,28.8031,29.0538,156962.58548658,0
+MCY.US,D,20070131,000000,29.0112,29.0112,28.5447,28.5776,403908.67817903,0
+MCY.US,D,20070201,000000,28.6328,29.0945,28.6328,29.0945,228327.24785078,0
+MCY.US,D,20070202,000000,29.1487,29.2397,29.0384,29.1903,124660.09843385,0
+MCY.US,D,20070205,000000,29.1903,29.5193,29.0441,29.3075,259180.27095319,0
+MCY.US,D,20070206,000000,29.2832,29.5552,29.1544,29.5552,242199.95057711,0
+MCY.US,D,20070207,000000,29.5552,29.6413,29.2416,29.6336,231065.00941057,0
+MCY.US,D,20070208,000000,29.6617,29.7604,29.5833,29.6675,229969.90478665,0
+MCY.US,D,20070209,000000,29.6675,29.6675,29.257,29.6413,240740.15545108,0
+MCY.US,D,20070212,000000,28.9018,29.3315,28.7605,29.0828,640709.55633673,0
+MCY.US,D,20070213,000000,29.0945,29.2909,28.7634,28.9832,392595.00767291,0
+MCY.US,D,20070214,000000,28.9995,29.2329,28.836,29.2261,498471.99557151,0
+MCY.US,D,20070215,000000,29.2194,29.9047,29.2194,29.8388,599936.53832979,0
+MCY.US,D,20070216,000000,29.8388,29.9859,29.712,29.9656,315026.47430249,0
+MCY.US,D,20070220,000000,29.9085,29.9423,29.7062,29.8882,336018.39020182,0
+MCY.US,D,20070221,000000,29.8659,30.0459,29.7817,29.893,266110.42361093,0
+MCY.US,D,20070222,000000,29.8601,29.9955,29.7604,29.9143,236722.36122241,0
+MCY.US,D,20070223,000000,29.9366,30.1021,29.7671,29.893,266110.42361093,0
+MCY.US,D,20070226,000000,29.9143,29.9298,29.5833,29.8174,296776.45243322,0
+MCY.US,D,20070227,000000,29.7062,29.7062,29.049,29.2416,167912.59860814,0
+MCY.US,D,20070228,000000,29.1999,29.2619,28.8506,29.1999,336018.39020182,0
+MCY.US,D,20070301,000000,29.0654,29.3258,28.5389,29.2058,335938.84014896,0
+MCY.US,D,20070302,000000,29.2058,29.2058,28.7634,28.808,266660.04215803,0
+MCY.US,D,20070305,000000,28.7382,28.7382,28.3598,28.6328,470168.7066312,0
+MCY.US,D,20070306,000000,28.7634,28.8506,28.7131,28.7914,396790.49812359,0
+MCY.US,D,20070307,000000,28.7741,28.8506,28.7257,28.7422,682795.6667748,0
+MCY.US,D,20070308,000000,28.7983,28.8409,28.6831,28.8196,343676.89074623,0
+MCY.US,D,20070309,000000,28.8447,28.9473,28.7983,28.836,329082.03883866,0
+MCY.US,D,20070312,000000,28.8409,29.0654,28.7092,28.9638,369237.25253891,0
+MCY.US,D,20070313,000000,28.7092,28.808,28.2766,28.2872,201864.97441973,0
+MCY.US,D,20070314,000000,28.3259,28.5893,27.6561,28.2766,307909.32736462,0
+MCY.US,D,20070315,000000,28.3075,28.6598,28.2766,28.6222,206976.84015476,0
+MCY.US,D,20070316,000000,28.6328,28.7914,28.3762,28.6472,181239.81525766,0
+MCY.US,D,20070319,000000,28.7634,28.9163,28.7382,28.8622,167370.21188403,0
+MCY.US,D,20070320,000000,28.8747,28.9163,28.7634,28.8622,179232.46781967,0
+MCY.US,D,20070321,000000,28.927,29.2397,28.7422,29.1642,163536.31258277,0
+MCY.US,D,20070322,000000,29.2986,29.4604,29.1999,29.4604,174121.63520221,0
+MCY.US,D,20070323,000000,29.5146,29.6133,29.4062,29.562,193472.96040081,0
+MCY.US,D,20070326,000000,29.6133,29.8485,29.2329,29.3664,167370.21188403,0
+MCY.US,D,20070327,000000,29.3142,29.3664,29.077,29.2619,111883.533449,0
+MCY.US,D,20070328,000000,29.2329,29.3199,28.9396,28.9735,285273.72141185,0
+MCY.US,D,20070329,000000,29.0877,29.1961,28.9105,29.0112,160976.24724498,0
+MCY.US,D,20070330,000000,29.0441,29.1264,28.9018,29.0596,150395.0570958,0
+MCY.US,D,20070402,000000,29.077,29.17,28.9163,29.0712,181972.29561459,0
+MCY.US,D,20070403,000000,29.1487,29.2261,29.0712,29.2126,230700.31890845,0
+MCY.US,D,20070404,000000,29.2126,29.3075,29.0877,29.3075,187445.75249902,0
+MCY.US,D,20070405,000000,29.3075,29.4448,29.1999,29.3258,149850.60413656,0
+MCY.US,D,20070409,000000,29.3315,29.3315,29.1041,29.1642,157328.30910627,0
+MCY.US,D,20070410,000000,29.1593,29.2619,29.1322,29.142,102022.42624593,0
+MCY.US,D,20070411,000000,29.1487,29.3142,29.0277,29.2832,133236.00738016,0
+MCY.US,D,20070412,000000,29.2774,29.4651,29.1206,29.4651,163536.31258277,0
+MCY.US,D,20070413,000000,29.4651,29.5803,29.2832,29.5077,168280.38846297,0
+MCY.US,D,20070416,000000,29.5833,29.8011,29.4874,29.6927,208034.75254615,0
+MCY.US,D,20070417,000000,29.6927,29.9201,29.6617,29.8204,173573.04977268,0
+MCY.US,D,20070418,000000,29.7817,29.8824,29.7227,29.8204,139264.24839954,0
+MCY.US,D,20070419,000000,29.7159,29.9085,29.7159,29.8204,161707.69448435,0
+MCY.US,D,20070420,000000,29.9298,30.0517,29.6675,30.015,159337.72277939,0
+MCY.US,D,20070423,000000,30.0798,30.2056,30.0517,30.1437,171201.01183259,0
+MCY.US,D,20070424,000000,30.1234,30.1833,29.8776,30.0247,177954.50138591,0
+MCY.US,D,20070425,000000,30.0798,30.2453,30.0304,30.1786,200584.94175084,0
+MCY.US,D,20070426,000000,30.1544,30.1747,29.9898,30.0247,123927.6180769,0
+MCY.US,D,20070427,000000,29.9609,29.9752,29.7227,29.893,178132.1976079,0
+MCY.US,D,20070430,000000,29.893,29.893,29.6375,29.6675,224128.6580474,0
+MCY.US,D,20070501,000000,29.6413,29.9472,29.5803,29.7343,191639.17671454,0
+MCY.US,D,20070502,000000,29.7343,29.954,29.7343,29.8485,223947.8624727,0
+MCY.US,D,20070503,000000,29.8533,30.1088,29.8533,30.0798,183799.88059544,0
+MCY.US,D,20070504,000000,30.1291,30.2327,29.9656,30.2056,191824.10475954,0
+MCY.US,D,20070507,000000,30.5144,32.3584,30.5144,31.5414,1057873.1329354,0
+MCY.US,D,20070508,000000,31.5414,31.6779,30.9568,31.1813,542077.82195465,0
+MCY.US,D,20070509,000000,31.16,31.3944,31.1261,31.2559,318312.82129179,0
+MCY.US,D,20070510,000000,31.2046,31.2326,30.8077,30.9568,235082.80363925,0
+MCY.US,D,20070511,000000,30.9888,31.1813,30.9665,31.16,278338.40316626,0
+MCY.US,D,20070514,000000,31.1464,31.25,30.8784,30.9839,202413.55984926,0
+MCY.US,D,20070515,000000,31.0101,31.2713,30.8416,30.8619,218837.02985524,0
+MCY.US,D,20070516,000000,30.9007,31.1813,30.8677,31.1261,217745.02458404,0
+MCY.US,D,20070517,000000,31.0913,31.2104,30.9142,30.9732,171690.70956064,0
+MCY.US,D,20070518,000000,30.9732,31.0913,30.8677,31.0381,204055.18366756,0
+MCY.US,D,20070521,000000,31.0101,31.0323,30.8784,30.9142,196756.20803743,0
+MCY.US,D,20070522,000000,30.9326,31.1311,30.8716,31.0168,151124.43810003,0
+MCY.US,D,20070523,000000,31.1194,31.3236,31.0381,31.2839,233260.38424624,0
+MCY.US,D,20070524,000000,31.1464,31.1464,30.6732,30.6925,294404.41449311,0
+MCY.US,D,20070525,000000,30.5735,30.7903,30.5299,30.7438,118632.89053205,0
+MCY.US,D,20070529,000000,30.8135,30.9443,30.5493,30.8416,153130.75242045,0
+MCY.US,D,20070530,000000,30.0304,30.8716,30.0304,30.8135,801982.30832422,0
+MCY.US,D,20070531,000000,30.8677,30.9606,30.5802,30.7312,404094.63934158,0
+MCY.US,D,20070601,000000,30.7738,30.9074,30.7555,30.7903,291112.90191595,0
+MCY.US,D,20070604,000000,30.7738,31.4059,30.7738,31.4059,289288.41628782,0
+MCY.US,D,20070605,000000,31.2985,31.2985,30.9326,30.9384,360656.17800473,0
+MCY.US,D,20070606,000000,30.827,31.103,30.6858,30.7796,212453.39639189,0
+MCY.US,D,20070607,000000,30.7642,30.7738,30.2715,30.2715,209712.5354794,0
+MCY.US,D,20070608,000000,30.5735,30.5802,30.2453,30.5203,138895.42542715,0
+MCY.US,D,20070611,000000,30.4195,30.8677,30.3799,30.7593,181055.92033024,0
+MCY.US,D,20070612,000000,30.6248,30.6248,30.2096,30.2608,369600.90992345,0
+MCY.US,D,20070613,000000,30.2453,30.2976,29.806,29.8427,364121.25433361,0
+MCY.US,D,20070614,000000,29.8485,30.0953,29.8485,30.0459,195479.27472123,0
+MCY.US,D,20070615,000000,30.1833,30.2502,29.8533,29.925,212083.54030193,0
+MCY.US,D,20070618,000000,30.0624,30.0624,29.7527,29.8204,103668.18253451,0
+MCY.US,D,20070619,000000,29.712,29.8776,29.6413,29.8253,196388.41818259,0
+MCY.US,D,20070620,000000,29.8253,29.831,29.5049,29.5146,149850.60413656,0
+MCY.US,D,20070621,000000,29.4487,29.6549,29.3723,29.6336,147840.15734586,0
+MCY.US,D,20070622,000000,29.5252,29.5474,29.2668,29.5049,324152.00179591,0
+MCY.US,D,20070625,000000,29.4448,29.6733,29.3394,29.4758,235808.0521732,0
+MCY.US,D,20070626,000000,29.562,29.6733,29.3199,29.4487,204783.53155423,0
+MCY.US,D,20070627,000000,29.4487,30.1544,29.3781,30.1341,380003.37073306,0
+MCY.US,D,20070628,000000,30.0837,30.3954,29.925,30.1893,180327.57244358,0
+MCY.US,D,20070629,000000,30.2937,30.3701,30.1786,30.194,228701.23641103,0
+MCY.US,D,20070702,000000,30.2976,30.5667,30.2327,30.469,133055.21180547,0
+MCY.US,D,20070703,000000,30.5599,30.7031,30.469,30.6586,89981.440970734,0
+MCY.US,D,20070705,000000,30.6393,30.6393,30.2192,30.255,154590.54754648,0
+MCY.US,D,20070706,000000,30.2715,30.6984,30.2453,30.6732,208984.18759274,0
+MCY.US,D,20070709,000000,30.6732,30.769,30.5493,30.7071,129772.99728643,0
+MCY.US,D,20070710,000000,30.5435,30.6442,30.1486,30.2134,256072.65330344,0
+MCY.US,D,20070711,000000,30.162,30.2269,29.9472,30.2192,173030.66304858,0
+MCY.US,D,20070712,000000,30.3315,30.469,30.1234,30.469,173030.66304858,0
+MCY.US,D,20070713,000000,30.496,30.5599,30.0517,30.1021,158788.10423229,0
+MCY.US,D,20070716,000000,30.0198,30.0198,29.3142,29.3887,323972.23933878,0
+MCY.US,D,20070717,000000,29.3442,29.3849,29.1264,29.2261,202591.25607125,0
+MCY.US,D,20070718,000000,28.7914,29.077,28.7382,29.0228,301884.18569796,0
+MCY.US,D,20070719,000000,29.0654,29.2503,29.0112,29.142,166821.62645451,0
+MCY.US,D,20070720,000000,29.1264,29.1264,28.4411,28.7382,317399.54536016,0
+MCY.US,D,20070723,000000,28.7914,29.0877,28.7798,28.927,208621.56332576,0
+MCY.US,D,20070724,000000,28.7092,28.7131,28.1876,28.3036,274143.94583315,0
+MCY.US,D,20070725,000000,28.5999,28.8912,28.3704,28.7867,326704.83531071,0
+MCY.US,D,20070726,000000,28.3917,28.6289,28.2224,28.4584,379635.58087823,0
+MCY.US,D,20070727,000000,28.4469,28.4469,28.0559,28.2069,343499.19452424,0
+MCY.US,D,20070730,000000,28.2601,28.6106,27.8671,28.3956,331813.60169303,0
+MCY.US,D,20070731,000000,28.6889,28.9638,28.3598,28.3704,456661.72752455,0
+MCY.US,D,20070801,000000,28.4121,28.8137,28.2485,28.7422,346596.48099828,0
+MCY.US,D,20070802,000000,28.8506,29.1999,28.4324,28.6222,309368.08937308,0
+MCY.US,D,20070803,000000,28.6385,28.6385,27.7064,27.7064,413399.92929214,0
+MCY.US,D,20070806,000000,28.0249,29.7159,28.0249,29.4062,899625.34919207,0
+MCY.US,D,20070807,000000,29.5146,30.5493,29.2909,30.2134,877547.62672695,0
+MCY.US,D,20070808,000000,30.3315,32.0428,29.4148,29.9955,1002022.7971158,0
+MCY.US,D,20070809,000000,29.9752,31.3721,29.1322,29.3501,1078679.0876722,0
+MCY.US,D,20070810,000000,29.1487,29.4323,28.3995,29.1961,548100.89738618,0
+MCY.US,D,20070813,000000,29.1961,29.5833,27.8419,28.6289,398800.94491429,0
+MCY.US,D,20070814,000000,28.6289,29.6336,28.596,28.596,426542.21789666,0
+MCY.US,D,20070815,000000,28.5292,29.6413,28.4895,28.7983,236907.28926738,0
+MCY.US,D,20070816,000000,28.6889,29.5717,28.2282,29.4487,363393.93956452,0
+MCY.US,D,20070817,000000,30.2502,30.6209,29.4604,30.2269,272496.12330944,0
+MCY.US,D,20070820,000000,30.2502,30.4834,29.8253,29.9656,231979.31845978,0
+MCY.US,D,20070821,000000,29.7711,30.162,29.7275,29.8485,130319.51648082,0
+MCY.US,D,20070822,000000,30.162,30.5832,29.9366,30.0247,345506.54196222,0
+MCY.US,D,20070823,000000,30.0372,30.2096,29.4836,29.5552,233074.4230837,0
+MCY.US,D,20070824,000000,29.4265,29.5407,29.1999,29.4487,338749.95305619,0
+MCY.US,D,20070827,000000,29.4207,29.4448,29.1264,29.1487,182882.47219352,0
+MCY.US,D,20070828,000000,29.0054,29.0325,28.4644,28.4895,252788.37254927,0
+MCY.US,D,20070829,000000,28.6328,29.1544,28.5292,29.1206,190913.92818059,0
+MCY.US,D,20070830,000000,28.9861,29.589,28.7798,28.9077,343499.19452424,0
+MCY.US,D,20070831,000000,29.1767,29.2832,28.7634,28.8622,223031.48718835,0
+MCY.US,D,20070904,000000,28.8303,29.7343,28.8303,29.5803,305169.4995697,0
+MCY.US,D,20070905,000000,29.501,29.6501,29.0325,29.5997,380190.36501318,0
+MCY.US,D,20070906,000000,29.6413,29.806,29.257,29.806,209350.94432999,0
+MCY.US,D,20070907,000000,29.4933,29.5049,29.0277,29.3558,310460.09464428,0
+MCY.US,D,20070910,000000,29.5146,29.5833,28.9676,29.2986,171018.15002274,0
+MCY.US,D,20070911,000000,29.3501,29.6675,29.0993,29.4874,242929.33158134,0
+MCY.US,D,20070912,000000,29.3394,29.5717,29.1961,29.3026,212453.39639189,0
+MCY.US,D,20070913,000000,29.4323,29.6733,29.1796,29.4448,227777.62930369,0
+MCY.US,D,20070914,000000,29.2503,29.8427,29.1544,29.5833,212630.05949631,0
+MCY.US,D,20070917,000000,29.562,29.62,28.9832,29.0384,312652.37012725,0
+MCY.US,D,20070918,000000,29.1903,29.9898,29.0384,29.6927,218655.20116298,0
+MCY.US,D,20070919,000000,29.9143,30.1128,29.7952,29.8776,358462.8694042,0
+MCY.US,D,20070920,000000,29.806,29.806,29.3258,29.4265,191824.10475954,0
+MCY.US,D,20070921,000000,29.6501,29.7711,29.3315,29.4381,300419.22498409,0
+MCY.US,D,20070924,000000,29.3723,29.4651,28.927,29.1361,164815.31213409,0
+MCY.US,D,20070925,000000,28.9928,29.4381,28.8137,29.3781,258449.85683139,0
+MCY.US,D,20070926,000000,29.5474,29.7227,29.2909,29.6075,267570.21873696,0
+MCY.US,D,20070927,000000,29.7159,29.7952,29.47,29.6279,274873.32683738,0
+MCY.US,D,20070928,000000,29.7062,29.7062,29.3849,29.5474,165544.69313831,0
+MCY.US,D,20071001,000000,29.501,29.6965,29.4381,29.5833,263371.62893359,0
+MCY.US,D,20071002,000000,29.5077,29.6675,29.2261,29.5407,316669.13123836,0
+MCY.US,D,20071003,000000,29.4874,29.5252,29.2668,29.4554,192375.78954176,0
+MCY.US,D,20071004,000000,29.5833,29.5833,29.3075,29.5552,236543.63188284,0
+MCY.US,D,20071005,000000,29.5552,29.9143,29.1138,29.5049,298782.76675363,0
+MCY.US,D,20071008,000000,29.3945,30.8455,29.3315,29.5359,545363.13582639,0
+MCY.US,D,20071009,000000,29.6733,29.6733,29.3442,29.5474,175764.29213809,0
+MCY.US,D,20071010,000000,29.562,29.6733,29.3142,29.4207,182342.15170455,0
+MCY.US,D,20071011,000000,29.5359,29.5997,29.2716,29.5146,272321.52644015,0
+MCY.US,D,20071012,000000,29.5833,29.7275,29.3887,29.5049,250233.47279933,0
+MCY.US,D,20071015,000000,29.4554,29.74,28.8447,29.0441,737557.09667589,0
+MCY.US,D,20071016,000000,29.0945,29.3142,28.8874,28.9569,246767.36335289,0
+MCY.US,D,20071017,000000,29.0596,29.4487,28.3201,28.6598,375805.81404725,0
+MCY.US,D,20071018,000000,28.5495,28.8031,27.9436,28.3318,528020.19118335,0
+MCY.US,D,20071019,000000,28.3318,28.6173,28.1264,28.2766,561246.28534341,0
+MCY.US,D,20071022,000000,28.0442,28.4711,27.9319,28.3646,324881.38280013,0
+MCY.US,D,20071023,000000,28.3762,28.4895,27.9678,28.0704,476370.51140229,0
+MCY.US,D,20071024,000000,28.0036,28.0374,27.5023,27.9629,558686.22000563,0
+MCY.US,D,20071025,000000,27.9978,28.171,27.3571,27.7558,361199.59784642,0
+MCY.US,D,20071026,000000,27.991,28.234,27.5787,27.9087,305905.07927934,0
+MCY.US,D,20071029,000000,28.0781,28.1623,27.6561,27.8197,250048.54475435,0
+MCY.US,D,20071030,000000,27.8197,28.141,27.5642,27.6029,184710.05717437,0
+MCY.US,D,20071031,000000,27.8488,28.4121,27.7771,28.1111,566531.71483016,0
+MCY.US,D,20071101,000000,27.7714,28.0249,27.4102,27.4557,292388.80211458,0
+MCY.US,D,20071102,000000,27.448,27.8274,27.1314,27.569,359922.66453022,0
+MCY.US,D,20071105,000000,28.4895,28.7634,27.8274,27.8884,356339.81279841,0
+MCY.US,D,20071106,000000,27.7954,27.7954,27.1625,27.6755,375805.81404725,0
+MCY.US,D,20071107,000000,27.4064,27.6145,27.1081,27.207,667085.04789194,0
+MCY.US,D,20071108,000000,27.3425,28.0219,27.2109,27.9609,667653.26255527,0
+MCY.US,D,20071109,000000,27.6948,28.5621,27.4654,28.2679,516712.71938266,0
+MCY.US,D,20071112,000000,28.1477,28.7335,28.0559,28.1575,487872.20930609,0
+MCY.US,D,20071113,000000,28.2949,28.8137,28.2368,28.6725,228870.66769246,0
+MCY.US,D,20071114,000000,28.8806,28.9512,28.2823,28.3201,252423.68204716,0
+MCY.US,D,20071115,000000,28.1769,28.503,27.7122,27.8613,304802.74283245,0
+MCY.US,D,20071116,000000,27.9146,28.0481,27.3541,27.6406,468890.74019745,0
+MCY.US,D,20071119,000000,27.4945,27.6406,27.1257,27.4005,395408.1868153,0
+MCY.US,D,20071120,000000,27.4064,27.569,26.7172,27.296,517984.48711099,0
+MCY.US,D,20071121,000000,27.1625,27.4624,26.8246,27.055,255540.59775504,0
+MCY.US,D,20071123,000000,27.1625,27.6242,27.144,27.3782,57735.775384334,0
+MCY.US,D,20071126,000000,27.3928,27.5728,26.8789,26.9399,256072.65330344,0
+MCY.US,D,20071127,000000,27.0327,27.2912,26.7966,27.0985,464143.56496453,0
+MCY.US,D,20071128,000000,27.3628,27.8488,27.2293,27.8419,610889.65080407,0
+MCY.US,D,20071129,000000,27.7897,28.0965,27.478,28.0878,516158.96836528,0
+MCY.US,D,20071130,000000,28.3259,28.6725,28.0219,28.4324,875356.38436155,0
+MCY.US,D,20071203,000000,28.6666,28.6666,28.1672,28.1769,274143.94583315,0
+MCY.US,D,20071204,000000,28.0965,28.2679,27.838,28.0036,347337.22629579,0
+MCY.US,D,20071205,000000,28.4121,28.4963,28.0374,28.2989,266576.35963488,0
+MCY.US,D,20071206,000000,28.2069,28.9832,28.1264,28.9222,297140.10981776,0
+MCY.US,D,20071207,000000,29.0384,29.17,28.7798,28.9832,429461.80814871,0
+MCY.US,D,20071210,000000,29.0054,29.411,28.7199,28.927,169377.55932202,0
+MCY.US,D,20071211,000000,29.0325,29.0596,28.1575,28.1933,279073.9828759,0
+MCY.US,D,20071212,000000,28.4121,28.7983,28.1264,28.5349,562153.36256965,0
+MCY.US,D,20071213,000000,28.4121,28.4121,27.8613,28.3859,252063.12401532,0
+MCY.US,D,20071214,000000,28.0113,28.2872,27.8197,27.9146,161215.93052116,0
+MCY.US,D,20071217,000000,27.7558,27.9493,27.4828,27.4828,295309.4254842,0
+MCY.US,D,20071218,000000,27.6687,27.9678,27.2137,27.6628,608696.34220352,0
+MCY.US,D,20071219,000000,27.5023,27.7016,27.2873,27.3706,617273.28426742,0
+MCY.US,D,20071220,000000,27.5206,27.5206,27.0279,27.2457,430379.21655064,0
+MCY.US,D,20071221,000000,27.5863,27.5863,27.2293,27.3706,728247.67425506,0
+MCY.US,D,20071224,000000,27.2912,27.8613,27.2912,27.8613,96367.140669231,0
+MCY.US,D,20071226,000000,27.8051,27.8051,27.3782,27.4296,262829.24220948,0
+MCY.US,D,20071227,000000,27.4102,27.8051,27.3163,27.5728,366684.41902411,0
+MCY.US,D,20071228,000000,27.8536,27.8536,27.3928,27.4296,309455.9043665,0
+MCY.US,D,20071231,000000,27.3425,27.6687,27.2109,27.2912,377083.780481,0
+MCY.US,D,20080102,000000,27.2109,27.2873,26.903,27.1257,375036.1414578,0
+MCY.US,D,20080103,000000,27.1217,27.2912,26.8614,26.8857,472650.25503369,0
+MCY.US,D,20080104,000000,26.5787,26.9292,26.4394,26.6214,566230.04449978,0
+MCY.US,D,20080107,000000,26.8188,26.9622,26.1771,26.4394,824795.61049899,0
+MCY.US,D,20080108,000000,26.4878,26.8014,26.0735,26.1104,377887.54595025,0
+MCY.US,D,20080109,000000,26.0492,26.3203,25.4879,26.0357,572393.6239208,0
+MCY.US,D,20080110,000000,25.9332,26.6766,25.7571,26.3261,520723.28178835,0
+MCY.US,D,20080111,000000,26.2129,26.3822,26.0357,26.118,302617.69917247,0
+MCY.US,D,20080114,000000,26.2972,26.3988,26.0425,26.238,200768.83667826,0
+MCY.US,D,20080115,000000,25.9632,26.0492,25.7734,25.8664,196570.24687487,0
+MCY.US,D,20080116,000000,25.815,26.0492,25.5673,25.6951,258624.45370067,0
+MCY.US,D,20080117,000000,25.7511,25.7511,24.7638,24.7813,387070.92802758,0
+MCY.US,D,20080118,000000,24.8636,24.8636,24.0079,24.188,424684.67250629,0
+MCY.US,D,20080122,000000,24.3768,25.0658,23.3246,24.6322,523647.00451069,0
+MCY.US,D,20080123,000000,24.0785,25.3582,24.0079,25.2759,395878.25530953,0
+MCY.US,D,20080124,000000,25.3446,25.5567,24.4851,25.0156,519624.04469415,0
+MCY.US,D,20080125,000000,25.1656,25.1656,24.3971,24.6187,527290.81017912,0
+MCY.US,D,20080128,000000,24.5287,25.3834,24.4184,25.3834,538275.94929806,0
+MCY.US,D,20080129,000000,25.5402,25.9971,25.4986,25.9332,319222.99787073,0
+MCY.US,D,20080130,000000,25.9796,26.2932,25.5876,25.7231,410116.68165553,0
+MCY.US,D,20080131,000000,25.3959,26.5672,25.3959,26.4288,614212.15690831,0
+MCY.US,D,20080201,000000,26.3426,27.1257,26.238,27.0831,797054.33751662,0
+MCY.US,D,20080204,000000,26.9708,27.3706,26.8566,27.1914,480206.4769387,0
+MCY.US,D,20080205,000000,26.9117,27.3222,26.8789,26.9572,415958.96151235,0
+MCY.US,D,20080206,000000,27.1982,27.2293,26.8305,26.8963,458665.97560984,0
+MCY.US,D,20080207,000000,26.7937,27.4296,26.7578,27.1217,476370.51140229,0
+MCY.US,D,20080208,000000,27.0938,27.1081,26.8488,26.873,479656.8583916,0
+MCY.US,D,20080211,000000,26.0232,26.2875,25.5567,26.2293,949096.18401858,0
+MCY.US,D,20080212,000000,26.3988,26.4345,25.5876,25.7899,597011.78248989,0
+MCY.US,D,20080213,000000,25.969,26.4461,25.6756,26.238,757084.05186135,0
+MCY.US,D,20080214,000000,26.2187,26.2187,25.1869,25.1975,695393.50242009,0
+MCY.US,D,20080215,000000,25.093,25.7125,25.093,25.6331,547560.57689721,0
+MCY.US,D,20080219,000000,25.7734,25.815,25.121,25.2266,475461.36794093,0
+MCY.US,D,20080220,000000,25.154,25.483,25.121,25.4792,559602.59528999,0
+MCY.US,D,20080221,000000,25.5789,25.6331,24.7638,24.8045,532432.63632366,0
+MCY.US,D,20080222,000000,24.788,25.1269,24.5441,25.1114,535626.00273169,0
+MCY.US,D,20080225,000000,25.1413,25.455,24.8636,25.4181,401722.60140149,0
+MCY.US,D,20080226,000000,25.3834,25.7231,24.9961,25.6583,427272.63201846,0
+MCY.US,D,20080227,000000,25.5334,25.8257,25.4734,25.5334,275835.15929479,0
+MCY.US,D,20080228,000000,25.4028,25.4231,24.9961,25.1413,419975.72262346,0
+MCY.US,D,20080229,000000,25.2517,25.2517,24.7106,24.9836,446442.12852479,0
+MCY.US,D,20080303,000000,24.9836,24.9836,24.5964,24.6894,407374.78762547,0
+MCY.US,D,20080304,000000,24.5384,24.6962,24.3051,24.6158,444069.05746713,0
+MCY.US,D,20080305,000000,24.6245,24.8965,24.3971,24.5354,528049.1184753,0
+MCY.US,D,20080306,000000,24.4464,24.46,24.1376,24.3051,467738.8141072,0
+MCY.US,D,20080307,000000,24.2034,24.6158,24.0785,24.4115,479837.6539663,0
+MCY.US,D,20080310,000000,24.3999,24.7222,24.245,24.2499,273942.48790706,0
+MCY.US,D,20080311,000000,24.6555,24.6555,23.9489,24.5964,562430.23807833,0
+MCY.US,D,20080312,000000,24.6864,24.8191,24.1328,24.1328,405189.74396549,0
+MCY.US,D,20080313,000000,23.8018,24.1376,23.5056,24.0195,621467.74160053,0
+MCY.US,D,20080314,000000,24.1686,24.1686,23.5656,23.7243,486043.59120767,0
+MCY.US,D,20080317,000000,23.5056,23.8124,23.4765,23.5559,467427.84571871,0
+MCY.US,D,20080318,000000,23.8966,24.0195,23.3749,23.7834,808552.93606771,0
+MCY.US,D,20080319,000000,23.7243,24.0544,23.2036,23.2036,823333.74913782,0
+MCY.US,D,20080320,000000,23.1658,24.0544,23.1658,24.0544,517801.62530115,0
+MCY.US,D,20080324,000000,24.1144,24.3457,23.8163,23.8801,370637.12684589,0
+MCY.US,D,20080325,000000,23.9218,24.3999,23.7243,24.3516,416450.72547555,0
+MCY.US,D,20080326,000000,24.2819,24.2819,23.9459,24.0844,461771.52702444,0
+MCY.US,D,20080327,000000,24.1192,24.3999,23.9886,24.188,705170.92710001,0
+MCY.US,D,20080328,000000,24.2915,24.3892,23.9818,24.0698,634554.24185629,0
+MCY.US,D,20080331,000000,24.0079,24.3516,23.8907,24.277,672419.03390445,0
+MCY.US,D,20080401,000000,24.551,25.3011,24.3361,25.3011,417420.82287352,0
+MCY.US,D,20080402,000000,25.545,25.6796,25.2576,25.483,593383.473585,0
+MCY.US,D,20080403,000000,25.2576,25.5141,25.0814,25.4075,483854.41507741,0
+MCY.US,D,20080404,000000,25.4269,25.8218,25.3233,25.5286,1202770.9714427,0
+MCY.US,D,20080407,000000,25.7821,25.7821,25.3872,25.5567,358831.69237659,0
+MCY.US,D,20080408,000000,25.3959,25.4231,25.0698,25.2304,373613.53856428,0
+MCY.US,D,20080409,000000,25.1869,25.2517,24.8413,24.9169,416506.51382431,0
+MCY.US,D,20080410,000000,24.8568,24.9545,24.6052,24.8133,427272.63201846,0
+MCY.US,D,20080411,000000,24.6052,24.9169,24.4532,24.7039,458485.18003514,0
+MCY.US,D,20080414,000000,24.7523,24.8346,24.3457,24.5354,340091.97277927,0
+MCY.US,D,20080415,000000,24.6322,24.8568,24.6012,24.6555,348470.55626977,0
+MCY.US,D,20080416,000000,24.7697,25.3011,24.7425,25.3011,296031.57466544,0
+MCY.US,D,20080417,000000,25.241,25.483,25.1413,25.3959,315562.66232118,0
+MCY.US,D,20080418,000000,25.7511,25.9332,25.5789,25.7687,316333.36802819,0
+MCY.US,D,20080421,000000,25.6244,25.8103,25.335,25.3718,305099.24757496,0
+MCY.US,D,20080422,000000,25.2798,25.4434,25.1762,25.3166,174305.53012964,0
+MCY.US,D,20080423,000000,25.8325,26.7578,25.6002,26.4926,501454.60599532,0
+MCY.US,D,20080424,000000,26.3822,26.6708,26.2352,26.6658,432991.97088448,0
+MCY.US,D,20080425,000000,26.7878,27.2244,26.632,27.1596,486198.55884313,0
+MCY.US,D,20080428,000000,27.2244,27.2244,26.8305,27.0366,265201.28014958,0
+MCY.US,D,20080429,000000,27.0366,27.3657,26.9399,27.2699,365864.12367373,0
+MCY.US,D,20080430,000000,27.3928,27.6406,27.235,27.3348,463936.94145059,0
+MCY.US,D,20080501,000000,27.235,28.1264,27.235,28.0036,515802.54280372,0
+MCY.US,D,20080502,000000,28.1623,28.3075,27.5603,27.9716,928539.21061609,0
+MCY.US,D,20080505,000000,27.991,28.2165,26.9902,27.8767,513137.09947383,0
+MCY.US,D,20080506,000000,27.8051,27.8051,27.3541,27.6755,455936.47899062,0
+MCY.US,D,20080507,000000,27.6406,27.838,27.4703,27.6145,820462.71541155,0
+MCY.US,D,20080508,000000,27.6406,27.7355,27.0598,27.3086,597194.64429973,0
+MCY.US,D,20080509,000000,27.175,27.4431,27.0888,27.3889,367754.72882634,0
+MCY.US,D,20080512,000000,27.3928,27.3928,26.9785,27.3086,549958.44277655,0
+MCY.US,D,20080513,000000,27.3348,27.3348,27.0424,27.1625,300731.22649014,0
+MCY.US,D,20080514,000000,27.1257,27.4102,27.0734,27.3928,343086.98061391,0
+MCY.US,D,20080515,000000,27.3067,27.3222,27.0598,27.2553,307985.77806478,0
+MCY.US,D,20080516,000000,27.2293,27.3928,26.8517,27.0424,343431.00876462,0
+MCY.US,D,20080519,000000,27.0888,27.6891,26.9089,27.5863,611753.33709236,0
+MCY.US,D,20080520,000000,27.5863,27.6309,27.3657,27.5023,500307.84549292,0
+MCY.US,D,20080521,000000,27.4973,27.7674,27.4828,27.4945,482306.80495796,0
+MCY.US,D,20080522,000000,27.5787,27.7616,27.4296,27.5497,465239.70270602,0
+MCY.US,D,20080523,000000,27.4102,27.5148,27.2293,27.2912,164072.50060145,0
+MCY.US,D,20080527,000000,27.4005,27.7558,27.2873,27.6891,273742.06309852,0
+MCY.US,D,20080528,000000,27.898,27.898,27.4431,27.6242,345499.31013922,0
+MCY.US,D,20080529,000000,27.6755,28.1826,27.569,27.9678,311553.13303306,0
+MCY.US,D,20080530,000000,27.9978,27.9978,27.6309,27.8671,274188.36988865,0
+MCY.US,D,20080602,000000,27.8488,27.9978,27.4828,27.9493,592228.44814204,0
+MCY.US,D,20080603,000000,27.9252,28.0627,27.7897,27.9629,534437.91752651,0
+MCY.US,D,20080604,000000,27.9203,28.5196,27.7558,28.4188,625919.44520848,0
+MCY.US,D,20080605,000000,28.4411,28.8409,28.2485,28.8409,429150.83976023,0
+MCY.US,D,20080606,000000,28.5893,28.6222,28.1051,28.1051,433862.88899577,0
+MCY.US,D,20080609,000000,28.1111,28.3956,27.9087,28.0442,385281.56839681,0
+MCY.US,D,20080610,000000,27.902,28.6666,27.902,28.5999,504596.31652488,0
+MCY.US,D,20080611,000000,28.4527,28.4527,27.0598,27.0598,841426.73713649,0
+MCY.US,D,20080612,000000,27.1034,27.3657,26.9622,27.2408,557495.03544772,0
+MCY.US,D,20080613,000000,27.3571,27.598,26.8789,27.1373,355345.95369633,0
+MCY.US,D,20080616,000000,27.0424,27.2699,26.7762,27.2244,334450.11773097,0
+MCY.US,D,20080617,000000,27.2486,27.3086,27.0734,27.264,567064.80349613,0
+MCY.US,D,20080618,000000,27.1799,27.3571,26.8963,27.0938,357477.27524268,0
+MCY.US,D,20080619,000000,26.9233,27.3018,26.903,27.1257,352818.94812076,0
+MCY.US,D,20080620,000000,27.0424,27.1314,26.6959,26.8963,483460.79728334,0
+MCY.US,D,20080623,000000,26.9186,27.0938,26.5507,26.5903,386529.57442103,0
+MCY.US,D,20080624,000000,26.632,26.8363,26.3581,26.5178,400520.05255031,0
+MCY.US,D,20080625,000000,26.6,26.9659,26.5178,26.6959,312883.78846287,0
+MCY.US,D,20080626,000000,26.573,26.8488,26.4394,26.4577,273574.69805224,0
+MCY.US,D,20080627,000000,26.453,26.4627,25.8005,26.0106,760316.67673703,0
+MCY.US,D,20080630,000000,25.9535,26.0183,25.6002,25.6002,397538.47524407,0
+MCY.US,D,20080701,000000,25.4792,25.878,25.4105,25.8403,446168.35236881,0
+MCY.US,D,20080702,000000,25.8257,26.1287,25.6641,25.8257,410446.24616028,0
+MCY.US,D,20080703,000000,25.8567,25.9263,25.4879,25.7231,326731.69636753,0
+MCY.US,D,20080707,000000,25.7899,25.969,25.2517,25.2517,363613.99360687,0
+MCY.US,D,20080708,000000,25.2043,26.0492,25.0755,26.0183,575019.80878306,0
+MCY.US,D,20080709,000000,26.1016,26.2293,25.7967,25.8499,470733.82194184,0
+MCY.US,D,20080710,000000,25.9216,25.9216,25.335,25.4792,478767.34416407,0
+MCY.US,D,20080711,000000,25.2576,25.5489,24.9778,25.2266,388342.69575591,0
+MCY.US,D,20080714,000000,25.455,25.8103,24.6555,24.6613,320505.09677476,0
+MCY.US,D,20080715,000000,24.4851,24.8191,24.1511,24.1511,549135.04807349,0
+MCY.US,D,20080716,000000,24.128,25.2702,23.9218,25.2702,697211.78934282,0
+MCY.US,D,20080717,000000,24.2343,25.5567,24.2343,25.5567,668822.75164421,0
+MCY.US,D,20080718,000000,25.5402,26.0638,25.1656,26.0492,504678.96593045,0
+MCY.US,D,20080721,000000,26.0803,26.1016,25.6951,25.7793,384972.66624346,0
+MCY.US,D,20080722,000000,25.5673,26.7511,25.3233,26.7114,401041.77692303,0
+MCY.US,D,20080723,000000,26.7114,27.0734,26.4878,27.0492,538241.85641826,0
+MCY.US,D,20080724,000000,27.0105,27.1217,26.723,26.7762,484541.43826127,0
+MCY.US,D,20080725,000000,26.7036,26.996,26.4577,26.7937,556397.86458868,0
+MCY.US,D,20080728,000000,26.7114,27.0985,26.4288,26.482,376079.59020322,0
+MCY.US,D,20080729,000000,26.482,27.3163,26.3426,27.3163,427444.12953504,0
+MCY.US,D,20080730,000000,27.2699,27.6628,27.2137,27.6628,402061.46396436,0
+MCY.US,D,20080731,000000,27.6309,27.8536,27.4624,27.6755,447691.1676666,0
+MCY.US,D,20080801,000000,27.6203,27.9146,27.3928,27.5206,493854.99315239,0
+MCY.US,D,20080804,000000,26.9456,27.3086,26.4956,27.1537,913645.78773088,0
+MCY.US,D,20080805,000000,27.1373,27.3571,26.6445,27.3571,570102.16915114,0
+MCY.US,D,20080806,000000,27.2486,27.6687,26.9399,27.598,719852.56088345,0
+MCY.US,D,20080807,000000,27.3928,27.9436,26.9998,27.0665,546452.04174489,0
+MCY.US,D,20080808,000000,27.1625,27.9862,27.1625,27.9203,548778.62251193,0
+MCY.US,D,20080811,000000,27.9436,28.1876,27.6242,28.0374,451417.62274061,0
+MCY.US,D,20080812,000000,27.7616,28.0926,27.7064,27.9252,550497.73014795,0
+MCY.US,D,20080813,000000,27.8051,27.9203,27.3018,27.3706,421565.69056327,0
+MCY.US,D,20080814,000000,27.3571,27.7714,27.3541,27.7122,319865.5969991,0
+MCY.US,D,20080815,000000,27.7229,28.2543,27.7229,28.2165,429308.9067484,0
+MCY.US,D,20080818,000000,28.2679,28.3646,27.902,27.9678,310653.28762982,0
+MCY.US,D,20080819,000000,27.7558,27.9436,27.448,27.6339,466458.78143831,0
+MCY.US,D,20080820,000000,27.6339,27.9436,27.4102,27.6203,377460.86839396,0
+MCY.US,D,20080821,000000,27.4161,27.6203,27.1217,27.144,428301.61711792,0
+MCY.US,D,20080822,000000,27.3163,27.6851,27.2825,27.6851,317733.24233519,0
+MCY.US,D,20080825,000000,27.4557,27.5148,27.0046,27.148,328067.51738518,0
+MCY.US,D,20080826,000000,27.0831,27.3348,26.9089,27.3348,242394.17668022,0
+MCY.US,D,20080827,000000,27.2825,27.4945,27.116,27.4945,238762.76842262,0
+MCY.US,D,20080828,000000,27.5148,27.9978,27.4557,27.9978,357892.58850572,0
+MCY.US,D,20080829,000000,27.8488,28.1051,27.7674,27.9087,289202.66752953,0
+MCY.US,D,20080902,000000,28.1217,28.141,27.7771,28.0627,331050.12780899,0
+MCY.US,D,20080903,000000,28.1111,28.4673,28.1111,28.4411,427354.24830647,0
+MCY.US,D,20080904,000000,28.2224,28.4469,27.8274,27.838,468938.26360566,0
+MCY.US,D,20080905,000000,27.6532,27.9862,27.5023,27.9146,385801.22653439,0
+MCY.US,D,20080908,000000,28.5136,28.8031,28.2949,28.8031,415443.43584506,0
+MCY.US,D,20080909,000000,28.6385,29.2716,28.503,28.7257,560475.5796364,0
+MCY.US,D,20080910,000000,28.8553,29.1767,28.4324,28.9928,562732.94152626,0
+MCY.US,D,20080911,000000,28.4644,28.7914,28.1111,28.6976,601767.22266335,0
+MCY.US,D,20080912,000000,28.4584,29.1041,28.4584,29.0828,584834.42569549,0
+MCY.US,D,20080915,000000,28.2543,29.0654,27.5923,27.898,731925.5728033,0
+MCY.US,D,20080916,000000,27.6203,29.5407,26.903,29.3248,913412.30316012,0
+MCY.US,D,20080917,000000,28.9473,29.6927,28.2368,28.8553,767132.15334454,0
+MCY.US,D,20080918,000000,28.3956,31.2326,28.3956,31.2326,1244745.5051833,0
+MCY.US,D,20080919,000000,32.0428,33.9691,30.0798,33.9158,991978.8281029,0
+MCY.US,D,20080922,000000,32.4097,32.4097,28.4062,28.4644,438369.34783493,0
+MCY.US,D,20080923,000000,28.3801,29.806,28.1051,29.3142,290064.28758267,0
+MCY.US,D,20080924,000000,29.0384,29.5803,28.2543,28.3259,233375.06029648,0
+MCY.US,D,20080925,000000,28.1876,29.2464,28.0811,29.0654,199841.09710064,0
+MCY.US,D,20080926,000000,28.6831,29.6501,28.4895,28.8196,144998.05091155,0
+MCY.US,D,20080929,000000,28.1876,29.7159,26.8488,26.8488,228426.42713749,0
+MCY.US,D,20080930,000000,27.1314,29.9955,27.1257,29.9955,440320.90692415,0
+MCY.US,D,20081001,000000,29.6965,30.1341,29.6965,29.8601,289304.94616893,0
+MCY.US,D,20081002,000000,30.1341,30.9384,29.257,29.3616,243146.28627098,0
+MCY.US,D,20081003,000000,29.6675,30.0372,29.3945,29.5359,255364.96776818,0
+MCY.US,D,20081006,000000,29.1206,29.7227,28.0878,28.1111,384470.57110457,0
+MCY.US,D,20081007,000000,28.2726,30.075,27.6851,29.257,302823.28956885,0
+MCY.US,D,20081008,000000,28.927,29.5833,26.8488,28.2165,390496.74588879,0
+MCY.US,D,20081009,000000,28.2679,28.2679,22.856,23.2752,774061.27288472,0
+MCY.US,D,20081010,000000,22.8203,25.0505,21.8174,24.7106,841083.74210335,0
+MCY.US,D,20081013,000000,25.4376,29.9143,25.4376,29.9143,587394.49103327,0
+MCY.US,D,20081014,000000,29.9085,29.9085,26.9292,28.2989,551571.13930291,0
+MCY.US,D,20081015,000000,27.9978,28.3414,24.9023,24.9023,592854.5173893,0
+MCY.US,D,20081016,000000,25.0465,26.8246,22.9354,26.6891,699951.61713774,0
+MCY.US,D,20081017,000000,26.4191,28.0113,26.0289,27.3928,557346.26651768,0
+MCY.US,D,20081020,000000,27.6086,29.1138,27.0772,29.049,626209.75124558,0
+MCY.US,D,20081021,000000,28.8031,29.1322,27.4887,28.1672,484386.47062582,0
+MCY.US,D,20081022,000000,27.6029,28.2601,26.3426,27.0105,480058.74112622,0
+MCY.US,D,20081023,000000,27.1217,27.9436,26.1877,27.0598,644209.75866298,0
+MCY.US,D,20081024,000000,25.9399,26.9843,25.2082,26.238,516857.35584243,0
+MCY.US,D,20081027,000000,25.7899,26.118,25.2043,25.3718,515146.51314695,0
+MCY.US,D,20081028,000000,25.6951,26.4221,24.881,26.4085,476528.57839045,0
+MCY.US,D,20081029,000000,26.2972,27.3782,25.9912,26.2546,768010.30327881,0
+MCY.US,D,20081030,000000,26.7327,27.1625,25.8867,27.1373,324701.620343,0
+MCY.US,D,20081031,000000,27.1034,28.2224,26.813,28.1477,518479.3504269,0
+MCY.US,D,20081103,000000,27.3832,28.141,26.4752,26.8246,553914.24995105,0
+MCY.US,D,20081104,000000,27.7897,27.7897,24.1086,24.4115,671668.99054881,0
+MCY.US,D,20081105,000000,24.3051,24.793,23.6633,23.6836,927569.11321812,0
+MCY.US,D,20081106,000000,23.6295,24.096,23.2897,23.4833,726651.50760983,0
+MCY.US,D,20081107,000000,23.4939,24.216,23.4224,24.0302,574111.69843925,0
+MCY.US,D,20081110,000000,24.1996,24.3419,22.7622,22.9219,522125.22233047,0
+MCY.US,D,20081111,000000,22.5144,23.5656,21.8437,23.4582,1347166.7148111,0
+MCY.US,D,20081112,000000,23.2356,23.8491,22.5047,23.5617,1151086.1656643,0
+MCY.US,D,20081113,000000,23.9083,25.3418,23.3942,25.3166,1143257.2007208,0
+MCY.US,D,20081114,000000,25.1172,25.6457,24.2596,24.5035,699930.95478633,0
+MCY.US,D,20081117,000000,24.46,25.093,23.9334,24.4261,875252.03948701,0
+MCY.US,D,20081118,000000,24.4261,25.0214,23.2684,23.8801,799595.80673816,0
+MCY.US,D,20081119,000000,23.9963,24.2403,22.466,22.466,514367.54249937,0
+MCY.US,D,20081120,000000,22.466,22.4844,20.1614,20.2329,672320.88773532,0
+MCY.US,D,20081121,000000,20.535,21.9869,19.7858,21.7198,804727.301707,0
+MCY.US,D,20081124,000000,22.4602,23.1435,21.5696,23.1435,593635.55427201,0
+MCY.US,D,20081125,000000,23.2626,23.4717,22.5831,23.2529,1045179.2173562,0
+MCY.US,D,20081126,000000,22.8135,24.4648,22.8135,24.4648,513039.98642226,0
+MCY.US,D,20081128,000000,24.188,25.1481,24.188,24.9226,273091.1990296,0
+MCY.US,D,20081201,000000,24.3825,25.0505,22.3033,22.3033,574537.34287799,0
+MCY.US,D,20081202,000000,22.5996,23.2529,22.0749,23.0109,476049.2118381,0
+MCY.US,D,20081203,000000,22.7351,24.1328,22.6064,24.0651,429750.04795068,0
+MCY.US,D,20081204,000000,24.2286,24.2286,22.6189,23.0381,443615.51885401,0
+MCY.US,D,20081205,000000,22.767,24.49,22.466,24.4115,450926.89189499,0
+MCY.US,D,20081208,000000,24.6158,25.1656,23.8753,24.3592,426929.63698531,0
+MCY.US,D,20081209,000000,24.1638,24.7754,23.7834,23.8907,520562.11544747,0
+MCY.US,D,20081210,000000,24.1086,24.5035,23.7205,24.3176,403262.97969794,0
+MCY.US,D,20081211,000000,24.1086,24.6322,23.0661,23.1939,428312.98141118,0
+MCY.US,D,20081212,000000,22.8387,24.0195,22.4272,23.9615,533132.05691837,0
+MCY.US,D,20081215,000000,23.9615,23.9615,22.5928,23.0709,506075.74088472,0
+MCY.US,D,20081216,000000,23.2839,24.2993,23.0332,24.2993,662270.72001699,0
+MCY.US,D,20081217,000000,24.245,24.5723,23.7834,23.8617,351254.80812019,0
+MCY.US,D,20081218,000000,23.8491,24.6555,23.3942,23.9566,530206.2679609,0
+MCY.US,D,20081219,000000,24.0844,24.9294,23.8907,24.9294,1118091.4898397,0
+MCY.US,D,20081222,000000,24.8451,24.8451,23.5356,24.0195,373613.53856428,0
+MCY.US,D,20081223,000000,24.1511,24.4184,23.6362,23.8066,354517.3934054,0
+MCY.US,D,20081224,000000,23.8966,23.9286,23.5297,23.856,79124.408430445,0
+MCY.US,D,20081226,000000,23.856,24.0399,23.4717,23.8424,194594.92608155,0
+MCY.US,D,20081229,000000,23.9334,24.2915,23.5889,24.0738,376089.92137892,0
+MCY.US,D,20081230,000000,24.1086,25.0988,24.0698,25.0755,257567.57442684,0
+MCY.US,D,20081231,000000,25.0755,25.4318,24.9023,25.1975,412917.46338707,0
+MCY.US,D,20090102,000000,25.1413,25.2517,24.551,24.9836,159007.12515707,0
+MCY.US,D,20090105,000000,24.8743,25.0156,24.2034,24.5567,335707.42181334,0
+MCY.US,D,20090106,000000,24.7271,24.911,24.4115,24.7813,357095.02174188,0
+MCY.US,D,20090107,000000,24.5238,24.7754,24.1328,24.2121,505183.12730447,0
+MCY.US,D,20090108,000000,24.2286,24.2993,23.8018,24.2034,721940.49149186,0
+MCY.US,D,20090109,000000,24.2722,24.6052,23.6082,23.8018,772734.74992518,0
+MCY.US,D,20090112,000000,23.6962,24.0785,23.6295,23.9218,620047.20494215,0
+MCY.US,D,20090113,000000,23.7494,24.188,23.5617,23.9731,888420.15603079,0
+MCY.US,D,20090114,000000,23.643,23.7494,23.0574,23.1551,815188.65021808,0
+MCY.US,D,20090115,000000,23.2084,24.0466,22.5047,23.5152,651628.5759312,0
+MCY.US,D,20090116,000000,23.7727,24.1453,23.2569,23.9033,758800.06014467,0
+MCY.US,D,20090120,000000,23.5936,24.6052,22.946,22.946,832705.15861285,0
+MCY.US,D,20090121,000000,23.2036,23.791,22.4911,23.5936,1038790.4183049,0
+MCY.US,D,20090122,000000,23.0109,23.4542,22.0285,22.2123,925331.38056208,0
+MCY.US,D,20090123,000000,21.9781,22.1911,21.5,22.0013,512811.66743936,0
+MCY.US,D,20090126,000000,22.0904,22.3712,21.6316,21.8437,297730.01995008,0
+MCY.US,D,20090127,000000,21.9229,22.4272,21.7148,22.3828,388069.9527175,0
+MCY.US,D,20090128,000000,22.8454,23.2413,22.434,23.2133,546306.37216755,0
+MCY.US,D,20090129,000000,23.0109,23.0109,21.8833,21.9482,537025.87703868,0
+MCY.US,D,20090130,000000,21.952,22.1774,21.0779,21.2251,1209082.2866761,0
+MCY.US,D,20090202,000000,20.9733,21.861,20.895,21.7235,699571.42987207,0
+MCY.US,D,20090203,000000,21.8174,22.4389,21.5842,22.3091,668296.89480123,0
+MCY.US,D,20090204,000000,22.3159,22.3159,21.4216,21.5919,603350.99189774,0
+MCY.US,D,20090205,000000,21.5134,22.2627,21.5057,21.8726,738786.50658388,0
+MCY.US,D,20090206,000000,21.9781,22.5928,21.7885,22.5744,745116.41793361,0
+MCY.US,D,20090209,000000,20.8224,20.8224,18.1741,18.8759,2948193.1450913,0
+MCY.US,D,20090210,000000,18.7472,18.7984,17.8914,18.026,1666364.9178602,0
+MCY.US,D,20090211,000000,18.026,18.0647,17.3959,17.9873,1209739.3494505,0
+MCY.US,D,20090212,000000,17.5933,18.4045,17.5546,18.3415,1029846.7195038,0
+MCY.US,D,20090213,000000,18.299,18.6465,17.663,17.7705,875995.88413722,0
+MCY.US,D,20090217,000000,17.2246,17.51,16.9642,17.1161,974014.97980045,0
+MCY.US,D,20090218,000000,17.18,17.2584,16.4802,16.7532,957087.34842044,0
+MCY.US,D,20090219,000000,16.94,16.9759,15.9827,16.006,1078315.4302877,0
+MCY.US,D,20090220,000000,15.8937,16.2344,15.5597,16.0698,1118070.8274883,0
+MCY.US,D,20090223,000000,16.1211,16.1278,15.0186,15.0825,1043940.5093901,0
+MCY.US,D,20090224,000000,15.1648,15.6923,15.0825,15.6923,1074391.6497578,0
+MCY.US,D,20090225,000000,15.4222,15.7165,15.1068,15.3623,1455468.4296458,0
+MCY.US,D,20090226,000000,15.4291,15.5152,14.8008,14.886,928520.61449984,0
+MCY.US,D,20090227,000000,14.8676,15.2751,14.5792,14.7708,1142119.7382766,0
+MCY.US,D,20090302,000000,14.4272,14.8328,14.1804,14.2453,961963.66334955,0
+MCY.US,D,20090303,000000,14.4272,14.5075,13.3828,13.5938,1245049.2417487,0
+MCY.US,D,20090304,000000,13.9616,14.2453,13.2124,13.9616,1271013.5525111,0
+MCY.US,D,20090305,000000,13.6151,13.7835,12.6558,12.7884,996599.9629923,0
+MCY.US,D,20090306,000000,12.9404,13.1718,12.4409,12.891,822796.52800157,0
+MCY.US,D,20090309,000000,12.8107,12.985,12.3025,12.4255,572870.92423802,0
+MCY.US,D,20090310,000000,12.6946,13.1641,12.4923,13.1389,858166.34111882,0
+MCY.US,D,20090311,000000,13.1641,13.2443,12.5427,12.8107,1094863.9075195,0
+MCY.US,D,20090312,000000,12.471,13.5647,12.3829,13.4738,1257295.8174203,0
+MCY.US,D,20090313,000000,13.6151,13.8687,13.4544,13.829,637918.07266332,0
+MCY.US,D,20090316,000000,13.922,14.1214,13.4805,13.5211,793870.26916671,0
+MCY.US,D,20090317,000000,13.89,14.8531,13.6412,14.8425,909096.97107135,0
+MCY.US,D,20090318,000000,14.8124,15.673,14.4978,15.6585,975123.51495276,0
+MCY.US,D,20090319,000000,15.6923,15.9266,15.1435,15.1648,896438.18148946,0
+MCY.US,D,20090320,000000,15.3129,15.4175,14.9296,15.0496,643038.2033389,0
+MCY.US,D,20090323,000000,15.4222,16.3602,15.1164,16.334,1153615.2374749,0
+MCY.US,D,20090324,000000,16.1211,16.1211,15.6778,15.7232,1188377.5774612,0
+MCY.US,D,20090325,000000,15.7852,16.274,15.6429,16.1792,1137611.2132023,0
+MCY.US,D,20090326,000000,16.3225,16.4909,15.9739,16.4579,600617.36280825,0
+MCY.US,D,20090327,000000,16.2614,16.3679,15.9014,16.0137,502437.10080414,0
+MCY.US,D,20090330,000000,15.5993,15.9014,15.3903,15.5713,881061.25958161,0
+MCY.US,D,20090331,000000,15.7968,16.3747,15.6585,16.274,799841.68871975,0
+MCY.US,D,20090401,000000,15.9014,16.274,15.8355,16.1753,755417.63322138,0
+MCY.US,D,20090402,000000,16.5083,16.7881,16.1792,16.5857,651775.2786261,0
+MCY.US,D,20090403,000000,16.6379,16.8141,16.2982,16.7977,497632.07098732,0
+MCY.US,D,20090406,000000,16.5906,16.8422,16.4464,16.7329,730509.1686152,0
+MCY.US,D,20090407,000000,16.4434,16.8626,16.4358,16.576,545959.24466413,0
+MCY.US,D,20090408,000000,16.909,17.1491,16.3553,16.7784,455722.62365368,0
+MCY.US,D,20090409,000000,17.1442,17.7366,16.7164,17.6552,912437.04017429,0
+MCY.US,D,20090413,000000,17.5373,18.1896,17.4132,18.0754,518778.95452212,0
+MCY.US,D,20090414,000000,18.026,18.1402,17.6127,17.6515,894825.48496311,0
+MCY.US,D,20090415,000000,17.5373,18.3039,17.2304,18.2544,409674.50733569,0
+MCY.US,D,20090416,000000,18.3377,18.3823,17.7569,18.2331,461503.94957387,0
+MCY.US,D,20090417,000000,18.1693,18.3755,17.847,18.207,526660.60846158,0
+MCY.US,D,20090420,000000,17.8285,18.2951,17.2468,17.2643,634737.10366613,0
+MCY.US,D,20090421,000000,17.0881,18.2951,16.4358,18.2013,598884.82464381,0
+MCY.US,D,20090422,000000,17.9525,17.9979,17.2003,17.2972,647689.29863783,0
+MCY.US,D,20090423,000000,17.3784,17.4724,16.7705,17.2207,569191.99257221,0
+MCY.US,D,20090424,000000,17.3165,17.4675,16.9022,17.1858,541136.65184864,0
+MCY.US,D,20090427,000000,17.0348,17.7762,16.847,17.4869,511268.18979018,0
+MCY.US,D,20090428,000000,17.3029,18.1896,16.8926,18.0095,641106.27348352,0
+MCY.US,D,20090429,000000,18.4258,18.6058,18.0145,18.6058,830744.30146549,0
+MCY.US,D,20090430,000000,18.6668,18.8759,18.3755,18.509,848699.88482739,0
+MCY.US,D,20090501,000000,18.4152,18.7045,18.0696,18.266,712662.06259812,0
+MCY.US,D,20090504,000000,18.5903,19.1807,18.3987,19.0666,978413.99441235,0
+MCY.US,D,20090505,000000,18.935,19.1924,18.3696,18.5749,914389.63238109,0
+MCY.US,D,20090506,000000,17.9766,18.6609,17.7366,18.5864,1233126.0318764,0
+MCY.US,D,20090507,000000,18.7239,19.0975,18.5351,18.6329,1297079.1087954,0
+MCY.US,D,20090508,000000,18.8197,19.2969,18.7171,19.1691,1154987.2176075,0
+MCY.US,D,20090511,000000,18.299,19.0491,18.2284,18.7597,1322995.8961497,0
+MCY.US,D,20090512,000000,18.8643,19.3356,18.8034,19.0608,1116289.7327982,0
+MCY.US,D,20090513,000000,18.8866,19.1547,18.7171,18.8527,1198921.5753779,0
+MCY.US,D,20090514,000000,18.8962,19.3124,18.782,19.0075,981129.02738561,0
+MCY.US,D,20090515,000000,19.0133,19.054,18.509,18.6406,1171269.1505065,0
+MCY.US,D,20090518,000000,18.935,19.205,18.6146,19.1691,968033.22907172,0
+MCY.US,D,20090519,000000,19.0801,19.2447,18.5864,18.601,626385.38123244,0
+MCY.US,D,20090520,000000,18.7945,18.8527,17.8818,17.9496,641587.70627102,0
+MCY.US,D,20090521,000000,17.7221,17.9321,17.5789,17.8914,713286.06561024,0
+MCY.US,D,20090522,000000,17.905,18.178,17.817,17.9525,649338.15427911,0
+MCY.US,D,20090526,000000,17.8024,18.5448,17.632,18.5448,695632.1525787,0
+MCY.US,D,20090527,000000,18.4848,18.4848,17.6669,17.6988,476778.59284233,0
+MCY.US,D,20090528,000000,17.6495,17.8992,17.5333,17.817,525934.32681006,0
+MCY.US,D,20090529,000000,17.817,18.1577,17.5634,18.1577,390627.95182016,0
+MCY.US,D,20090601,000000,18.3696,18.6775,18.1248,18.5691,568592.78438176,0
+MCY.US,D,20090602,000000,18.5749,19.2698,18.5691,19.1208,411292.36944989,0
+MCY.US,D,20090603,000000,19.0491,19.3018,18.8274,19.1275,368865.3302138,0
+MCY.US,D,20090604,000000,19.0801,19.3831,19.0318,19.3676,446947.32301639,0
+MCY.US,D,20090605,000000,19.4788,19.5824,19.3086,19.4934,348740.19995547,0
+MCY.US,D,20090608,000000,19.145,19.3628,18.963,19.2969,381050.95194875,0
+MCY.US,D,20090609,000000,19.2911,19.4112,19.0975,19.2863,427680.71345851,0
+MCY.US,D,20090610,000000,19.3898,19.3898,18.9513,19.084,500426.65401344,0
+MCY.US,D,20090611,000000,18.8759,18.9659,18.6735,18.7695,342103.45268752,0
+MCY.US,D,20090612,000000,18.7278,18.7278,18.3483,18.3823,326028.14330254,0
+MCY.US,D,20090615,000000,18.2826,18.2826,18.0038,18.0406,310311.32571424,0
+MCY.US,D,20090616,000000,18.1277,18.2176,17.7444,17.7705,305994.96050791,0
+MCY.US,D,20090617,000000,17.7821,18.0473,17.6921,17.7066,365106.84849513,0
+MCY.US,D,20090618,000000,17.7105,18.0696,17.7105,17.8344,549280.71765082,0
+MCY.US,D,20090619,000000,18.0095,18.2826,17.9234,18.0696,754518.82093571,0
+MCY.US,D,20090622,000000,17.9186,18.2176,17.7366,17.7366,627754.26201232,0
+MCY.US,D,20090623,000000,17.817,17.817,17.2304,17.3427,690967.62675137,0
+MCY.US,D,20090624,000000,17.4278,17.6988,17.4075,17.6863,431983.64813642,0
+MCY.US,D,20090625,000000,17.5431,17.8586,17.4869,17.7898,454072.73489482,0
+MCY.US,D,20090626,000000,17.8285,17.9496,17.6552,17.9321,338359.43461483,0
+MCY.US,D,20090629,000000,17.8992,18.207,17.8886,18.1838,243565.73200429,0
+MCY.US,D,20090630,000000,18.2399,18.3483,17.9873,18.3173,236558.09552883,0
+MCY.US,D,20090701,000000,18.3881,18.7104,18.361,18.5952,282276.64734206,0
+MCY.US,D,20090702,000000,18.4655,18.4655,17.876,17.876,245922.27318085,0
+MCY.US,D,20090706,000000,17.7995,18.0202,17.6436,17.9766,397031.21451734,0
+MCY.US,D,20090707,000000,17.8701,18.178,17.5217,17.5217,256537.55620982,0
+MCY.US,D,20090708,000000,17.5217,17.6727,17.1094,17.2517,404022.3211117,0
+MCY.US,D,20090709,000000,17.3716,17.3716,17.0716,17.2304,197818.2528991,0
+MCY.US,D,20090710,000000,17.0929,17.2304,16.9835,17.0668,183977.57681743,0
+MCY.US,D,20090713,000000,17.2061,17.7705,17.1035,17.7647,326169.68040959,0
+MCY.US,D,20090714,000000,17.7105,17.7221,17.4075,17.51,174547.27964094,0
+MCY.US,D,20090715,000000,17.6552,17.9593,17.5933,17.9427,344255.43658528,0
+MCY.US,D,20090716,000000,17.8914,18.1248,17.7705,18.0202,218463.04129501,0
+MCY.US,D,20090717,000000,18.0802,18.1277,17.8615,18.0406,156152.62131191,0
+MCY.US,D,20090720,000000,18.0599,18.1402,17.817,18.0909,163905.13555516,0
+MCY.US,D,20090721,000000,18.1538,18.4471,18.1538,18.361,275020.02953229,0
+MCY.US,D,20090722,000000,18.178,18.7278,18.178,18.5903,183340.14327692,0
+MCY.US,D,20090723,000000,18.4964,18.782,18.361,18.6609,413141.6498997,0
+MCY.US,D,20090724,000000,18.6822,18.8798,18.4964,18.8575,206659.67306085,0
+MCY.US,D,20090727,000000,18.7984,18.963,18.6609,18.963,151617.2351808,0
+MCY.US,D,20090728,000000,18.8459,19.174,18.8324,19.1072,200567.37875215,0
+MCY.US,D,20090729,000000,19.0318,19.2698,19.0192,19.1691,215757.30637988,0
+MCY.US,D,20090730,000000,19.264,19.445,19.0666,19.1547,271377.25698142,0
+MCY.US,D,20090731,000000,19.1508,19.5631,18.9291,19.2146,523726.55456355,0
+MCY.US,D,20090803,000000,20.1081,20.2659,19.4887,19.9862,580509.7955486,0
+MCY.US,D,20090804,000000,19.9736,20.3259,19.8437,20.2659,328293.77013296,0
+MCY.US,D,20090805,000000,20.2387,20.4749,19.7858,19.8922,461861.408253,0
+MCY.US,D,20090806,000000,20.0684,20.2542,19.7093,19.8883,324358.62530986,0
+MCY.US,D,20090807,000000,20.2068,20.3482,19.9029,20.0084,419686.44970394,0
+MCY.US,D,20090810,000000,19.9154,20.2175,19.8883,20.0684,258553.16858836,0
+MCY.US,D,20090811,000000,20.0461,20.1458,19.8437,19.8922,285302.6487038,0
+MCY.US,D,20090812,000000,19.8003,20.5078,19.8003,20.3975,303211.74177507,0
+MCY.US,D,20090813,000000,20.4392,20.5078,20.1323,20.4691,268125.00287191,0
+MCY.US,D,20090814,000000,20.3608,20.3608,20.0529,20.2939,211730.21409308,0
+MCY.US,D,20090817,000000,20.079,20.3006,19.927,20.0684,202043.70375929,0
+MCY.US,D,20090818,000000,20.1943,20.1943,19.8981,20.0422,147379.38690977,0
+MCY.US,D,20090819,000000,19.8883,20.1391,19.7248,20.1081,212998.8824687,0
+MCY.US,D,20090820,000000,20.0974,20.1943,19.8437,19.9919,317271.43878151,0
+MCY.US,D,20090821,000000,20.0916,20.383,20.0742,20.3482,451794.71065356,0
+MCY.US,D,20090824,000000,20.4595,20.6898,20.2881,20.4197,354951.30278468,0
+MCY.US,D,20090825,000000,20.5882,20.7208,20.443,20.5843,280628.82481835,0
+MCY.US,D,20090826,000000,20.5843,20.6898,20.3723,20.4595,357636.37534841,0
+MCY.US,D,20090827,000000,20.5581,20.5727,20.2329,20.4798,231039.18147133,0
+MCY.US,D,20090828,000000,20.623,20.714,20.2881,20.3608,177659.02976097,0
+MCY.US,D,20090831,000000,20.2387,20.4392,20.1767,20.3539,270618.94868523,0
+MCY.US,D,20090901,000000,20.2068,20.4004,19.6589,19.6735,475907.67473105,0
+MCY.US,D,20090902,000000,19.7025,19.7402,19.4934,19.5263,281303.45059137,0
+MCY.US,D,20090903,000000,19.7093,19.7692,19.4295,19.7692,248605.27950943,0
+MCY.US,D,20090904,000000,19.8051,19.9329,19.5476,19.9329,183342.20951205,0
+MCY.US,D,20090908,000000,20.1574,20.2175,19.7441,19.8835,255444.51782104,0
+MCY.US,D,20090909,000000,19.9377,20.2116,19.8719,20.1614,293935.37911645,0
+MCY.US,D,20090910,000000,20.0916,20.3113,19.9919,20.3006,238514.82020589,0
+MCY.US,D,20090911,000000,20.2784,20.3975,20.0684,20.3113,294951.96680507,0
+MCY.US,D,20090914,000000,19.8564,20.0684,19.7141,20.0626,308376.29650614,0
+MCY.US,D,20090915,000000,20.1081,20.2291,19.8786,19.961,186903.3657749,0
+MCY.US,D,20090916,000000,20.0375,20.2116,19.8003,20.2116,259292.88076829,0
+MCY.US,D,20090917,000000,20.2329,20.3006,20.0084,20.0375,174069.97932374,0
+MCY.US,D,20090918,000000,20.1767,20.1767,19.7509,19.7509,467175.76503169,0
+MCY.US,D,20090921,000000,19.6832,19.8341,19.6589,19.7141,217231.56515188,0
+MCY.US,D,20090922,000000,19.8506,19.8506,19.5883,19.6289,172991.40458094,0
+MCY.US,D,20090923,000000,19.7248,20.0529,19.6086,19.7732,413487.74428557,0
+MCY.US,D,20090924,000000,19.8341,20.0084,19.5438,19.5631,199985.7335604,0
+MCY.US,D,20090925,000000,19.4828,19.6735,19.445,19.445,149870.23337038,0
+MCY.US,D,20090928,000000,19.5593,20.0587,19.5476,19.9986,198685.0385401,0
+MCY.US,D,20090929,000000,20.0258,20.1884,19.8883,20.079,236339.07460404,0
+MCY.US,D,20090930,000000,20.1884,20.1884,19.7325,19.8225,215836.85643276,0
+MCY.US,D,20091001,000000,19.8167,19.9154,19.6802,19.6899,276997.41656075,0
+MCY.US,D,20091002,000000,19.4295,19.8341,19.4112,19.7402,309894.97933364,0
+MCY.US,D,20091005,000000,19.7732,19.84,19.5544,19.84,263770.4123155,0
+MCY.US,D,20091006,000000,19.8883,19.8981,19.6203,19.8437,295045.98050392,0
+MCY.US,D,20091007,000000,19.8341,19.8341,19.5883,19.7441,234719.14625469,0
+MCY.US,D,20091008,000000,19.7402,19.9503,19.624,19.8564,256413.58210145,0
+MCY.US,D,20091009,000000,19.7635,19.8922,19.6832,19.8632,221213.20026562,0
+MCY.US,D,20091012,000000,19.8564,20.0626,19.8564,20.0315,208028.55384074,0
+MCY.US,D,20091013,000000,20.0315,20.1081,19.9329,20.0315,249700.38413335,0
+MCY.US,D,20091014,000000,20.169,20.3066,19.9919,20.261,349115.22163328,0
+MCY.US,D,20091015,000000,20.0974,20.3655,20.0974,20.3539,218823.59932684,0
+MCY.US,D,20091016,000000,20.1614,20.2784,19.9154,20.2436,318504.98115976,0
+MCY.US,D,20091019,000000,20.3162,20.3946,20.201,20.3946,144512.48565376,0
+MCY.US,D,20091020,000000,20.3162,20.3162,20.0258,20.0974,285150.78042105,0
+MCY.US,D,20091021,000000,19.9793,20.3355,19.9329,19.9862,293119.21623637,0
+MCY.US,D,20091022,000000,20.0162,20.503,19.9793,20.4392,253171.65916764,0
+MCY.US,D,20091023,000000,20.5078,20.5407,20.0587,20.2329,215548.61663079,0
+MCY.US,D,20091026,000000,20.3066,20.4961,20.174,20.2291,275627.50266329,0
+MCY.US,D,20091027,000000,20.2233,20.5649,20.2233,20.3655,234417.47592434,0
+MCY.US,D,20091028,000000,20.2784,20.4798,20.1458,20.1517,377787.33354599,0
+MCY.US,D,20091029,000000,20.2116,20.3113,20.1323,20.2329,633364.09041596,0
+MCY.US,D,20091030,000000,20.1458,20.1767,19.8835,19.9736,400992.18727968,0
+MCY.US,D,20091102,000000,20.4392,20.4392,19.9445,20.2116,490077.91531746,0
+MCY.US,D,20091103,000000,20.1614,20.2717,19.9154,20.2717,273942.48790706,0
+MCY.US,D,20091104,000000,20.4197,20.4517,19.9986,20.0084,260363.19057053,0
+MCY.US,D,20091105,000000,20.1022,20.3316,20.0084,20.2659,453472.4935868,0
+MCY.US,D,20091106,000000,20.1458,20.3946,20.0626,20.2329,194767.45671569,0
+MCY.US,D,20091109,000000,20.261,20.5466,20.261,20.4052,386951.08638949,0
+MCY.US,D,20091110,000000,20.383,20.5649,20.3539,20.4004,334985.2726321,0
+MCY.US,D,20091111,000000,20.4749,20.7208,20.4139,20.4517,576860.82429231,0
+MCY.US,D,20091112,000000,20.4633,20.5649,20.1574,20.2329,241333.16493611,0
+MCY.US,D,20091113,000000,20.2387,20.4004,20.1323,20.2291,221680.16940715,0
+MCY.US,D,20091116,000000,20.4004,20.503,20.261,20.4197,234460.86686227,0
+MCY.US,D,20091117,000000,20.4052,20.5466,20.3259,20.5137,419457.09760346,0
+MCY.US,D,20091118,000000,20.5407,20.5407,20.2717,20.4323,331054.26027927,0
+MCY.US,D,20091119,000000,20.3162,20.3422,20.0162,20.1245,351341.58999605,0
+MCY.US,D,20091120,000000,19.9686,20.0461,19.8274,19.9686,205061.44018048,0
+MCY.US,D,20091123,000000,20.1245,20.3422,20.0258,20.3422,272286.40044278,0
+MCY.US,D,20091124,000000,20.3422,20.3655,20.2291,20.2833,230751.97478694,0
+MCY.US,D,20091125,000000,20.3482,20.3539,20.2175,20.261,219952.79683056,0
+MCY.US,D,20091127,000000,20.0219,20.1574,19.8835,19.9986,310658.45321767,0
+MCY.US,D,20091130,000000,19.9986,20.3006,19.8632,20.2387,445270.57320072,0
+MCY.US,D,20091201,000000,20.3539,20.4633,20.3259,20.3791,351498.62386665,0
+MCY.US,D,20091202,000000,20.4197,20.6017,20.3006,20.5175,327323.67273498,0
+MCY.US,D,20091203,000000,20.6017,20.6608,20.3878,20.4139,288884.46731805,0
+MCY.US,D,20091204,000000,20.6539,20.6839,20.3113,20.4633,410479.30592251,0
+MCY.US,D,20091207,000000,20.4855,20.6288,20.3259,20.3539,257058.24746496,0
+MCY.US,D,20091208,000000,20.3006,20.4749,20.1836,20.3066,362566.41239116,0
+MCY.US,D,20091209,000000,20.3422,20.3878,20.1884,20.2436,186052.07689745,0
+MCY.US,D,20091210,000000,20.5513,20.6017,20.3113,20.5843,288781.15556108,0
+MCY.US,D,20091211,000000,20.7208,20.9231,20.6123,20.9134,311325.84716772,0
+MCY.US,D,20091214,000000,20.7662,20.8388,20.5175,20.8388,360480.54801788,0
+MCY.US,D,20091215,000000,20.7662,20.8727,20.623,20.868,869087.42694843,0
+MCY.US,D,20091216,000000,21.0285,21.3558,20.868,21.2425,672291.96044337,0
+MCY.US,D,20091217,000000,21.0664,21.2687,21.0664,21.2474,488244.13163119,0
+MCY.US,D,20091218,000000,21.3558,21.7148,21.258,21.3063,1867913.7583035,0
+MCY.US,D,20091221,000000,21.3868,21.6975,21.17,21.2357,291598.46717373,0
+MCY.US,D,20091222,000000,21.3063,21.5436,21.2077,21.3499,240155.41090662,0
+MCY.US,D,20091223,000000,21.3364,21.38,21.1651,21.38,268550.64731063,0
+MCY.US,D,20091224,000000,21.4216,21.5551,21.3452,21.4458,109437.11104388,0
+MCY.US,D,20091228,000000,21.4458,21.5057,21.3732,21.5057,200442.37152622,0
+MCY.US,D,20091229,000000,21.5977,21.8107,21.5387,21.8058,238845.4178282,0
+MCY.US,D,20091230,000000,21.8058,21.982,21.6675,21.7632,255033.3370283,0
+MCY.US,D,20091231,000000,21.6897,21.7885,21.5107,21.5107,248145.54219091,0
+MCY.US,D,20100104,000000,21.5764,21.9781,21.5764,21.8378,389722.94082908,0
+MCY.US,D,20100105,000000,21.8881,21.8881,21.4119,21.5184,375628.11782526,0
+MCY.US,D,20100106,000000,21.5696,21.5696,21.3063,21.3868,270476.37846061,0
+MCY.US,D,20100107,000000,21.3915,21.5803,21.29,21.4322,347697.78432761,0
+MCY.US,D,20100108,000000,21.4603,21.4931,21.286,21.4603,153316.71358301,0
+MCY.US,D,20100111,000000,21.4825,21.4825,21.2009,21.3499,256377.42298651,0
+MCY.US,D,20100112,000000,21.258,21.4051,21.1321,21.2687,303608.45892184,0
+MCY.US,D,20100113,000000,21.3732,21.7081,21.2793,21.5629,210141.27927084,0
+MCY.US,D,20100114,000000,21.5696,21.5803,21.38,21.5,209878.86740812,0
+MCY.US,D,20100115,000000,21.532,21.5436,21.1438,21.2474,157602.08526224,0
+MCY.US,D,20100119,000000,21.3393,21.4119,21.1864,21.258,431097.23326161,0
+MCY.US,D,20100120,000000,21.0944,21.194,20.9347,20.9899,234515.62209347,0
+MCY.US,D,20100121,000000,21.0122,21.1099,20.714,20.8281,223850.74942115,0
+MCY.US,D,20100122,000000,20.9076,20.9783,20.4798,20.5407,297338.46839115,0
+MCY.US,D,20100125,000000,20.7431,20.9028,20.623,20.8805,239095.43228007,0
+MCY.US,D,20100126,000000,20.9163,21.137,20.8407,20.8611,244676.33339175,0
+MCY.US,D,20100127,000000,20.8727,21.137,20.7915,21.137,328335.09483574,0
+MCY.US,D,20100128,000000,21.137,21.1486,20.9289,21.0063,338590.85295044,0
+MCY.US,D,20100129,000000,21.105,21.1263,20.8563,20.9395,425090.6877112,0
+MCY.US,D,20100201,000000,21.0431,21.0548,20.834,20.957,265189.91585631,0
+MCY.US,D,20100202,000000,20.9347,21.105,20.8989,21.1002,139808.70135879,0
+MCY.US,D,20100203,000000,21.0779,21.1147,20.834,20.9966,168763.8874856,0
+MCY.US,D,20100204,000000,20.9686,21.1486,20.9289,20.9512,320955.53603516,0
+MCY.US,D,20100205,000000,20.9289,21.4274,20.9028,21.3915,520332.76334699,0
+MCY.US,D,20100208,000000,21.4825,21.5184,21.1321,21.194,410503.06762661,0
+MCY.US,D,20100209,000000,21.3499,21.4051,20.7798,20.8989,474453.04519287,0
+MCY.US,D,20100210,000000,20.8001,20.9966,20.7082,20.8863,283069.04851804,0
+MCY.US,D,20100211,000000,20.8001,21.0285,20.7702,20.9783,357893.62162329,0
+MCY.US,D,20100212,000000,20.834,21.1002,20.7963,21.0488,363733.83524496,0
+MCY.US,D,20100216,000000,21.1814,21.4778,20.984,21.4506,304141.54758783,0
+MCY.US,D,20100217,000000,21.3954,21.5919,21.3732,21.5919,289763.65036989,0
+MCY.US,D,20100218,000000,21.4884,22.3227,21.4738,22.2782,470459.0126683,0
+MCY.US,D,20100219,000000,22.1843,22.3412,22.1843,22.2501,442265.23419038,0
+MCY.US,D,20100222,000000,22.2443,22.4534,22.2443,22.3895,206069.76292853,0
+MCY.US,D,20100223,000000,22.3828,22.434,22.2782,22.3033,330504.64173218,0
+MCY.US,D,20100224,000000,22.283,22.5831,22.283,22.556,460872.71473877,0
+MCY.US,D,20100225,000000,22.3712,22.7215,22.3712,22.5831,229062.82756044,0
+MCY.US,D,20100226,000000,22.6905,22.8067,22.4389,22.4998,312379.62708883,0
+MCY.US,D,20100301,000000,22.5744,22.8706,22.5744,22.7767,511690.7348762,0
+MCY.US,D,20100302,000000,22.7767,23.9334,22.7767,23.3749,1467602.3955022,0
+MCY.US,D,20100303,000000,23.3391,23.4881,23.0381,23.0777,475778.53503483,0
+MCY.US,D,20100304,000000,23.0661,23.2356,23.0109,23.1029,390098.99562445,0
+MCY.US,D,20100305,000000,23.2569,23.3506,23.0835,23.1677,318707.47220344,0
+MCY.US,D,20100308,000000,23.2529,23.4155,23.2529,23.2839,251311.01442456,0
+MCY.US,D,20100309,000000,23.2529,23.5617,23.2529,23.4765,584713.55093983,0
+MCY.US,D,20100310,000000,23.5356,23.582,23.3506,23.5356,414736.78342736,0
+MCY.US,D,20100311,000000,23.582,23.6295,23.4939,23.5889,331892.11862832,0
+MCY.US,D,20100312,000000,23.2569,23.4155,23.2356,23.3672,289874.19394985,0
+MCY.US,D,20100315,000000,23.3391,23.3672,23.1658,23.2839,197686.01385018,0
+MCY.US,D,20100316,000000,23.2839,23.3459,23.1271,23.2965,371696.07235486,0
+MCY.US,D,20100317,000000,23.3808,23.6682,23.2897,23.5423,248358.36441027,0
+MCY.US,D,20100318,000000,23.6546,23.8966,23.5889,23.8676,299763.1953273,0
+MCY.US,D,20100319,000000,23.9673,23.9673,23.6139,23.6962,353842.76763236,0
+MCY.US,D,20100322,000000,23.6295,23.8163,23.4465,23.6962,136746.54088212,0
+MCY.US,D,20100323,000000,23.7804,23.8617,23.6478,23.856,106987.58928605,0
+MCY.US,D,20100324,000000,23.8491,24.0119,23.7553,23.9033,253672.72118896,0
+MCY.US,D,20100325,000000,24.0901,24.1144,23.8318,23.8753,175566.96668227,0
+MCY.US,D,20100326,000000,23.9731,24.0544,23.7834,23.9673,193280.80053285,0
+MCY.US,D,20100329,000000,24.0244,24.1686,23.8376,24.0844,271435.11156532,0
+MCY.US,D,20100330,000000,24.1686,24.2121,23.886,23.9518,194224.03687402,0
+MCY.US,D,20100331,000000,23.9334,24.035,23.856,23.9518,398245.12766177,0
+MCY.US,D,20100401,000000,24.1328,24.5141,23.9673,24.1783,197308.92593722,0
+MCY.US,D,20100405,000000,24.2596,24.3457,24.2034,24.2596,221195.63726695,0
+MCY.US,D,20100406,000000,24.1821,24.5567,24.1821,24.5238,172550.26337866,0
+MCY.US,D,20100407,000000,24.5384,24.7697,24.46,24.6052,180706.72659167,0
+MCY.US,D,20100408,000000,24.5287,24.6245,24.4115,24.4261,184124.27951233,0
+MCY.US,D,20100409,000000,24.4357,24.5964,24.2034,24.4357,198030.04200089,0
+MCY.US,D,20100412,000000,24.4261,24.4648,24.3176,24.3709,167218.34360128,0
+MCY.US,D,20100413,000000,24.2915,24.4783,24.124,24.3176,462446.15279747,0
+MCY.US,D,20100414,000000,24.4783,24.5626,24.245,24.5354,400255.57445247,0
+MCY.US,D,20100415,000000,24.49,24.6729,24.4648,24.6158,252720.18678968,0
+MCY.US,D,20100416,000000,24.6129,24.7271,24.4851,24.49,246579.3359552,0
+MCY.US,D,20100419,000000,24.3709,24.6864,24.3516,24.6864,189599.8026319,0
+MCY.US,D,20100420,000000,24.8191,24.9401,24.6729,24.911,250895.70116153,0
+MCY.US,D,20100421,000000,24.9681,25.1114,24.8907,25.0097,218640.737517,0
+MCY.US,D,20100422,000000,24.881,24.9401,24.7754,24.8268,239148.12127613,0
+MCY.US,D,20100423,000000,24.8655,24.9991,24.8045,24.9943,261002.69034619,0
+MCY.US,D,20100426,000000,25.0214,25.0611,24.8867,24.8965,196706.61839407,0
+MCY.US,D,20100427,000000,24.851,25.0097,24.3999,24.4184,273362.90895044,0
+MCY.US,D,20100428,000000,24.5964,24.8133,24.5723,24.6894,264291.10357064,0
+MCY.US,D,20100429,000000,24.793,24.8636,24.6052,24.8268,270473.2791079,0
+MCY.US,D,20100430,000000,24.881,24.9778,24.6052,24.6506,358470.10122718,0
+MCY.US,D,20100503,000000,24.9401,25.5624,24.6613,25.3446,465571.33344591,0
+MCY.US,D,20100504,000000,25.1047,25.2972,24.851,25.1114,393948.39168927,0
+MCY.US,D,20100505,000000,25.0562,25.3301,24.8075,24.9226,382901.26551615,0
+MCY.US,D,20100506,000000,24.8867,25.0988,23.2839,24.1144,417276.18641376,0
+MCY.US,D,20100507,000000,23.9963,24.3273,23.8163,23.8966,541539.56770082,0
+MCY.US,D,20100510,000000,24.8075,24.8306,24.4328,24.6506,363716.27224627,0
+MCY.US,D,20100511,000000,24.5035,24.793,24.4725,24.5626,504306.01048777,0
+MCY.US,D,20100512,000000,24.6458,24.9681,24.6012,24.8268,345171.81186963,0
+MCY.US,D,20100513,000000,24.8346,25.0059,24.6506,24.6864,225170.04055769,0
+MCY.US,D,20100514,000000,24.5964,24.6729,24.1086,24.1783,447608.51826102,0
+MCY.US,D,20100517,000000,24.2219,24.5238,24.0544,24.245,501566.18269286,0
+MCY.US,D,20100518,000000,24.5084,24.519,23.8424,23.886,385976.85652124,0
+MCY.US,D,20100519,000000,23.8907,24.0901,23.4939,23.8424,270451.58363894,0
+MCY.US,D,20100520,000000,23.4088,23.582,23.0109,23.1494,512767.24338386,0
+MCY.US,D,20100521,000000,22.9171,23.3914,22.7351,23.3391,341712.93424617,0
+MCY.US,D,20100524,000000,23.3808,23.6246,23.0981,23.1213,287862.71404159,0
+MCY.US,D,20100525,000000,22.7061,22.8803,22.5347,22.8387,368056.3991567,0
+MCY.US,D,20100526,000000,22.885,23.3459,22.8387,22.9432,246544.20995783,0
+MCY.US,D,20100527,000000,23.3284,23.8676,23.3033,23.8124,201644.92037738,0
+MCY.US,D,20100528,000000,23.7611,23.9218,23.6004,23.6739,148740.0027491,0
+MCY.US,D,20100601,000000,23.5617,23.7669,23.2316,23.2413,279956.26528044,0
+MCY.US,D,20100602,000000,23.2839,23.6594,23.1871,23.6188,247744.69257386,0
+MCY.US,D,20100603,000000,23.5259,23.8201,23.5259,23.7494,129941.39545031,0
+MCY.US,D,20100604,000000,23.3808,23.4717,22.9132,22.9732,204115.1044866,0
+MCY.US,D,20100607,000000,23.1107,23.1213,22.885,22.885,167216.27736614,0
+MCY.US,D,20100608,000000,22.9219,23.2626,22.7108,23.2413,196890.51332148,0
+MCY.US,D,20100609,000000,23.3749,23.3749,23.0381,23.1107,236758.52033734,0
+MCY.US,D,20100610,000000,23.5007,23.5656,23.2965,23.5423,244530.66381443,0
+MCY.US,D,20100611,000000,23.0265,23.2839,22.9432,23.2529,266078.39696628,0
+MCY.US,D,20100614,000000,23.4261,23.5617,23.2529,23.3565,190237.23617243,0
+MCY.US,D,20100615,000000,23.5423,23.6082,23.4504,23.5259,406640.2410334,0
+MCY.US,D,20100616,000000,23.4261,23.6246,23.4224,23.5936,228721.89876243,0
+MCY.US,D,20100617,000000,23.6082,23.6546,23.5297,23.6139,165493.03725984,0
+MCY.US,D,20100618,000000,23.6139,23.7727,23.582,23.7398,312868.29169932,0
+MCY.US,D,20100621,000000,23.9159,23.9459,23.4224,23.4717,183870.13259018,0
+MCY.US,D,20100622,000000,23.5481,23.6885,23.3506,23.4011,343967.19678332,0
+MCY.US,D,20100623,000000,23.3459,23.5297,23.222,23.3749,289546.69568024,0
+MCY.US,D,20100624,000000,23.3459,23.5152,23.1736,23.2036,220578.86607781,0
+MCY.US,D,20100625,000000,23.309,23.6082,23.1677,23.5956,479073.1469647,0
+MCY.US,D,20100628,000000,23.5956,23.6478,23.522,23.5297,321329.52459541,0
+MCY.US,D,20100629,000000,23.4155,23.4155,22.9132,23.0206,272386.61284704,0
+MCY.US,D,20100630,000000,23.0854,23.1416,22.6722,22.7079,356652.84742203,0
+MCY.US,D,20100701,000000,22.7864,22.797,22.283,22.5792,337861.47194622,0
+MCY.US,D,20100702,000000,22.6528,22.7912,22.4785,22.5744,154879.820466,0
+MCY.US,D,20100706,000000,22.9093,22.946,22.4505,22.6286,319868.69635181,0
+MCY.US,D,20100707,000000,22.6353,23.4582,22.6353,23.2684,729149.58589343,0
+MCY.US,D,20100708,000000,23.4224,23.6082,23.2529,23.5007,301842.86099517,0
+MCY.US,D,20100709,000000,23.4765,23.7669,23.4339,23.7494,196416.31235699,0
+MCY.US,D,20100712,000000,23.7494,23.8318,23.5259,23.6546,129141.76245133,0
+MCY.US,D,20100713,000000,23.7398,23.9218,23.6546,23.856,345201.77227914,0
+MCY.US,D,20100714,000000,23.7611,23.8676,23.6682,23.7611,186027.28207578,0
+MCY.US,D,20100715,000000,23.7727,23.7727,23.4088,23.6246,310582.00251751,0
+MCY.US,D,20100716,000000,23.5481,23.5481,22.9954,23.0109,152757.79697778,0
+MCY.US,D,20100719,000000,23.0458,23.1029,22.8135,23.0612,226687.69026763,0
+MCY.US,D,20100720,000000,22.797,23.3604,22.7815,23.3565,186447.76092666,0
+MCY.US,D,20100721,000000,23.5617,23.7272,23.309,23.3391,477862.33317298,0
+MCY.US,D,20100722,000000,23.4881,23.7727,23.4765,23.6682,212142.4280034,0
+MCY.US,D,20100723,000000,23.6633,23.8753,23.5889,23.8124,116262.91882708,0
+MCY.US,D,20100726,000000,23.9334,24.1638,23.856,24.0844,138128.85219041,0
+MCY.US,D,20100727,000000,24.188,24.3273,24.0738,24.1734,278954.14123781,0
+MCY.US,D,20100728,000000,24.1783,24.1996,23.7456,23.7969,207254.74878101,0
+MCY.US,D,20100729,000000,23.9459,24.0195,23.522,23.6188,302796.42851203,0
+MCY.US,D,20100730,000000,23.5423,23.8018,23.5056,23.6295,366167.86023924,0
+MCY.US,D,20100802,000000,23.0109,23.5356,22.7302,22.9219,480111.43012229,0
+MCY.US,D,20100803,000000,22.9219,22.946,22.5047,22.5503,285547.49756782,0
+MCY.US,D,20100804,000000,22.5686,22.6769,22.5144,22.6769,208936.66418453,0
+MCY.US,D,20100805,000000,22.5434,22.6528,22.4534,22.4602,149080.93154712,0
+MCY.US,D,20100806,000000,22.3382,22.4998,21.9781,22.3091,314789.89037902,0
+MCY.US,D,20100809,000000,22.3227,22.4069,22.2501,22.3382,407456.40391348,0
+MCY.US,D,20100810,000000,22.1774,22.2443,21.9423,21.9568,272039.48534362,0
+MCY.US,D,20100811,000000,21.7148,21.7952,21.2425,21.258,386031.61175243,0
+MCY.US,D,20100812,000000,21.1767,21.2037,20.9028,21.1099,299585.49910531,0
+MCY.US,D,20100813,000000,21.0664,21.0828,20.8524,20.895,300235.33005666,0
+MCY.US,D,20100816,000000,20.8388,21.0711,20.7662,21.0615,213992.7415708,0
+MCY.US,D,20100817,000000,21.1864,21.2957,21.0382,21.2135,216989.81564057,0
+MCY.US,D,20100818,000000,21.1864,21.5629,21.1147,21.5387,359841.04824222,0
+MCY.US,D,20100819,000000,21.4778,21.4778,21.1864,21.3026,385588.40431502,0
+MCY.US,D,20100820,000000,21.2425,21.3306,21.1099,21.286,165677.96530481,0
+MCY.US,D,20100823,000000,21.3306,21.4555,21.2183,21.2647,342315.24178932,0
+MCY.US,D,20100824,000000,21.0779,21.3063,21.0431,21.2299,413613.78462907,0
+MCY.US,D,20100825,000000,21.1002,21.3868,21.0228,21.3248,257388.84508727,0
+MCY.US,D,20100826,000000,21.3499,21.3954,21.105,21.1611,232820.27616154,0
+MCY.US,D,20100827,000000,21.2425,21.5184,21.0345,21.5134,168186.37476412,0
+MCY.US,D,20100830,000000,21.4931,21.5493,21.1864,21.2251,243436.59230808,0
+MCY.US,D,20100831,000000,21.2037,21.5097,21.047,21.4874,403792.96901123,0
+MCY.US,D,20100901,000000,21.7198,21.7351,21.4322,21.7351,341550.73478773,0
+MCY.US,D,20100902,000000,21.8233,21.8233,21.4884,21.5668,330401.3299752,0
+MCY.US,D,20100903,000000,21.7729,21.8378,21.5764,21.6975,505081.88178265,0
+MCY.US,D,20100907,000000,21.6433,21.7681,21.5668,21.5842,336279.76894696,0
+MCY.US,D,20100908,000000,21.6433,21.7729,21.5696,21.5977,223806.32536565,0
+MCY.US,D,20100909,000000,21.7148,21.8233,21.619,21.6975,257651.25694999,0
+MCY.US,D,20100910,000000,21.7564,21.7632,21.6084,21.6742,226039.9255514,0
+MCY.US,D,20100913,000000,21.803,22.0179,21.7564,21.8988,332786.79844372,0
+MCY.US,D,20100914,000000,21.6084,21.803,21.438,21.7235,362027.12501976,0
+MCY.US,D,20100915,000000,21.7042,21.7351,21.5919,21.6586,430398.84578447,0
+MCY.US,D,20100916,000000,21.648,21.7729,21.5696,21.6975,189329.12582863,0
+MCY.US,D,20100917,000000,21.7487,22.0013,21.6393,21.7787,334262.09033329,0
+MCY.US,D,20100920,000000,21.8726,22.043,21.7411,22.0285,210446.0489539,0
+MCY.US,D,20100921,000000,22.0362,22.1195,21.8881,21.9229,184448.67842923,0
+MCY.US,D,20100922,000000,21.9046,22.0846,21.7304,21.7351,189298.13230154,0
+MCY.US,D,20100923,000000,21.6586,21.7885,21.4119,21.4322,268426.67320226,0
+MCY.US,D,20100924,000000,21.6248,22.0042,21.6248,22.0042,231200.3478122,0
+MCY.US,D,20100927,000000,22.0478,22.1678,21.9046,22.0536,260142.10341061,0
+MCY.US,D,20100928,000000,22.1621,22.434,22.0285,22.3479,318593.82927076,0
+MCY.US,D,20100929,000000,22.4602,22.6064,22.3091,22.3615,332926.26931562,0
+MCY.US,D,20100930,000000,22.4824,22.7371,22.3875,22.3924,464710.74651032,0
+MCY.US,D,20101001,000000,22.5503,22.5831,22.196,22.4272,357306.81084367,0
+MCY.US,D,20101004,000000,22.434,22.5792,22.2685,22.3643,295579.0691699,0
+MCY.US,D,20101005,000000,22.5144,22.7477,22.3227,22.6838,279394.24932252,0
+MCY.US,D,20101006,000000,22.6441,22.7138,22.5347,22.5831,244264.11948144,0
+MCY.US,D,20101007,000000,22.6905,22.7351,22.4998,22.528,119658.77627878,0
+MCY.US,D,20101008,000000,22.5104,22.6189,22.2501,22.5144,221092.32550997,0
+MCY.US,D,20101011,000000,22.5192,22.797,22.5192,22.6383,146852.4969492,0
+MCY.US,D,20101012,000000,22.6441,22.7864,22.5104,22.7215,153784.71584208,0
+MCY.US,D,20101013,000000,22.767,23.0661,22.7477,22.9683,249656.99319541,0
+MCY.US,D,20101014,000000,22.9509,23.1967,22.9509,23.0332,179071.30147879,0
+MCY.US,D,20101015,000000,23.1145,23.2897,23.0158,23.1551,261800.25711002,0
+MCY.US,D,20101018,000000,23.1939,23.6295,23.1551,23.5956,349665.87329795,0
+MCY.US,D,20101019,000000,23.4224,23.5617,23.1939,23.3197,311457.05309908,0
+MCY.US,D,20101020,000000,23.4155,23.6789,23.3391,23.6139,167818.58490929,0
+MCY.US,D,20101021,000000,23.643,23.9286,23.6004,23.6885,364815.50934047,0
+MCY.US,D,20101022,000000,23.7205,23.7553,23.4833,23.5356,165272.98321748,0
+MCY.US,D,20101025,000000,23.7272,23.7456,23.4881,23.5481,166119.10650709,0
+MCY.US,D,20101026,000000,23.5259,23.7611,23.4881,23.5297,215515.55686857,0
+MCY.US,D,20101027,000000,23.4088,23.4717,23.2356,23.3459,229419.25312199,0
+MCY.US,D,20101028,000000,23.5356,23.5356,23.0709,23.1658,269918.49497295,0
+MCY.US,D,20101029,000000,23.1,23.2897,23.0196,23.2742,411295.4688026,0
+MCY.US,D,20101101,000000,23.4717,24.3361,23.4649,23.9402,322362.64216514,0
+MCY.US,D,20101102,000000,23.9818,24.1376,23.856,23.9818,228847.93910593,0
+MCY.US,D,20101103,000000,23.9615,24.0544,23.8018,23.9673,219219.28335606,0
+MCY.US,D,20101104,000000,24.1638,24.4648,24.0844,24.4416,385052.21629632,0
+MCY.US,D,20101105,000000,24.2857,24.6962,24.2556,24.5384,179364.70686859,0
+MCY.US,D,20101108,000000,24.5141,24.5916,24.1589,24.2915,115957.11602644,0
+MCY.US,D,20101109,000000,24.3273,24.3273,24.0195,24.0651,142529.93303746,0
+MCY.US,D,20101110,000000,24.124,24.49,24.0544,24.4783,240822.80485667,0
+MCY.US,D,20101111,000000,24.3176,24.3932,24.128,24.1453,119765.18738846,0
+MCY.US,D,20101112,000000,23.9566,24.1192,23.8491,23.883,174994.61954864,0
+MCY.US,D,20101115,000000,23.9963,24.0698,23.8907,23.9334,118439.6975465,0
+MCY.US,D,20101116,000000,23.8318,23.8907,23.3942,23.4717,208315.76052512,0
+MCY.US,D,20101117,000000,23.4717,23.5481,23.2839,23.5297,186866.1735424,0
+MCY.US,D,20101118,000000,23.7021,24.0079,23.7021,23.9402,171372.50934916,0
+MCY.US,D,20101119,000000,23.9518,24.0611,23.8376,23.9566,156335.48312174,0
+MCY.US,D,20101122,000000,23.8376,23.8966,23.7669,23.8163,262909.82537991,0
+MCY.US,D,20101123,000000,23.6139,23.6682,23.5259,23.6082,297133.91111234,0
+MCY.US,D,20101124,000000,23.7669,23.8617,23.6004,23.7146,174583.43875589,0
+MCY.US,D,20101126,000000,23.5617,23.7727,23.5559,23.7021,83774.470611799,0
+MCY.US,D,20101129,000000,23.5694,23.735,23.4881,23.6682,258384.77042449,0
+MCY.US,D,20101130,000000,23.4804,23.5956,23.4107,23.524,279986.22568996,0
+MCY.US,D,20101201,000000,23.7088,23.8801,23.6082,23.7669,224284.65880043,0
+MCY.US,D,20101202,000000,23.8424,24.2556,23.7021,24.245,782190.87504092,0
+MCY.US,D,20101203,000000,24.2219,24.579,24.188,24.3768,573214.95238873,0
+MCY.US,D,20101206,000000,24.3768,24.4464,24.2596,24.3051,461715.73867567,0
+MCY.US,D,20101207,000000,24.4416,24.5723,24.245,24.2499,1665045.6267236,0
+MCY.US,D,20101208,000000,24.2993,24.3273,24.0785,24.1453,472834.14996111,0
+MCY.US,D,20101209,000000,24.1686,24.1686,23.9615,24.0844,321877.07690737,0
+MCY.US,D,20101210,000000,24.1511,24.2993,24.0901,24.2343,392776.83636519,0
+MCY.US,D,20101213,000000,24.245,24.2556,24.1996,24.2343,674419.14951944,0
+MCY.US,D,20101214,000000,24.035,24.035,23.7804,23.8163,347709.14862089,0
+MCY.US,D,20101215,000000,23.6962,23.7727,23.5297,23.5656,570274.69978528,0
+MCY.US,D,20101216,000000,23.5926,23.7155,23.4514,23.5926,387476.94323248,0
+MCY.US,D,20101217,000000,23.4504,23.5617,23.0777,23.1435,1274872.246634,0
+MCY.US,D,20101220,000000,23.1736,23.2752,23.1329,23.2036,547103.93893139,0
+MCY.US,D,20101221,000000,23.2133,23.3565,23.1871,23.2356,263982.2014173,0
+MCY.US,D,20101222,000000,23.28,23.6594,23.2277,23.5753,293396.09174506,0
+MCY.US,D,20101223,000000,23.5694,23.6362,23.522,23.5297,178363.61594353,0
+MCY.US,D,20101227,000000,23.5656,23.7398,23.5152,23.6362,126227.33778712,0
+MCY.US,D,20101228,000000,23.6962,23.7494,23.582,23.6885,163778.06209409,0
+MCY.US,D,20101229,000000,23.6942,23.7234,23.5898,23.6517,98755.708490447,0
+MCY.US,D,20101230,000000,23.7137,23.7137,23.5481,23.6149,117477.86508908,0
+MCY.US,D,20101231,000000,23.5753,23.7669,23.5607,23.5646,115496.34559034,0
+MCY.US,D,20110103,000000,23.643,23.791,23.6246,23.7205,262520.34005613,0
+MCY.US,D,20110104,000000,23.8163,23.8163,23.4542,23.582,162942.26998018,0
+MCY.US,D,20110105,000000,23.4939,23.6962,23.4833,23.5104,252367.8936984,0
+MCY.US,D,20110106,000000,23.5656,23.5889,23.3855,23.4011,207929.37455405,0
+MCY.US,D,20110107,000000,23.4011,23.4155,23.0574,23.1939,207741.34715635,0
+MCY.US,D,20110110,000000,23.0381,23.5481,23.0109,23.4465,344267.83399611,0
+MCY.US,D,20110111,000000,23.5423,23.7494,23.522,23.6962,316574.08442194,0
+MCY.US,D,20110112,000000,23.6885,23.9886,23.6885,23.8617,314336.35176592,0
+MCY.US,D,20110113,000000,23.8966,23.8966,23.5152,23.5481,332437.60470514,0
+MCY.US,D,20110114,000000,23.522,23.5481,23.4504,23.5423,163279.06630791,0
+MCY.US,D,20110118,000000,23.5481,23.582,23.4011,23.5617,376614.74510435,0
+MCY.US,D,20110119,000000,23.5056,23.5753,23.3033,23.3149,193143.39589608,0
+MCY.US,D,20110120,000000,23.2839,23.582,23.2839,23.522,205180.248701,0
+MCY.US,D,20110121,000000,23.6789,23.6789,23.2752,23.309,198737.72753616,0
+MCY.US,D,20110124,000000,23.3246,23.5481,23.3246,23.4582,211850.05573117,0
+MCY.US,D,20110125,000000,23.4261,23.9286,23.4088,23.9218,209014.14800227,0
+MCY.US,D,20110126,000000,23.9489,24.0738,23.791,23.8318,173169.10080293,0
+MCY.US,D,20110127,000000,23.8018,23.8907,23.6246,23.7205,282939.90882183,0
+MCY.US,D,20110128,000000,23.6682,23.6739,23.309,23.3149,148525.1142946,0
+MCY.US,D,20110131,000000,23.431,23.5394,23.2433,23.2559,227866.47741469,0
+MCY.US,D,20110201,000000,23.3197,23.5753,23.3197,23.4765,246227.04286392,0
+MCY.US,D,20110202,000000,23.4261,23.6082,23.3565,23.3749,188939.64050484,0
+MCY.US,D,20110203,000000,23.3749,23.6836,23.3749,23.5753,244474.87546566,0
+MCY.US,D,20110204,000000,23.5936,23.7146,23.5007,23.5259,179922.59035625,0
+MCY.US,D,20110207,000000,23.4261,23.4339,21.4216,21.6433,965769.66847643,0
+MCY.US,D,20110208,000000,21.5668,21.9869,21.3868,21.7198,604931.66177943,0
+MCY.US,D,20110209,000000,21.6433,21.7564,21.5057,21.7148,308353.5679196,0
+MCY.US,D,20110210,000000,21.679,21.8224,21.6442,21.8088,468648.99068613,0
+MCY.US,D,20110211,000000,21.8233,21.9568,21.7787,21.952,240537.66440741,0
+MCY.US,D,20110214,000000,22.0179,22.0226,21.8553,21.9394,262193.87490409,0
+MCY.US,D,20110215,000000,21.9162,22.0013,21.9162,21.9327,223835.25265761,0
+MCY.US,D,20110216,000000,22.0179,22.0536,21.9162,22.0179,209105.0623484,0
+MCY.US,D,20110218,000000,22.0042,22.1359,21.9327,22.0595,289567.35803164,0
+MCY.US,D,20110222,000000,22.0013,22.0643,21.9162,21.9327,319871.79570452,0
+MCY.US,D,20110223,000000,22.0139,22.0362,21.8833,21.8881,503348.31050063,0
+MCY.US,D,20110224,000000,21.8881,22.0179,21.7835,21.832,399248.28482197,0
+MCY.US,D,20110225,000000,21.8667,22.2743,21.8311,22.2569,380862.92455107,0
+MCY.US,D,20110228,000000,22.283,22.5773,22.2734,22.5424,397947.5898017,0
+MCY.US,D,20110301,000000,22.134,22.134,21.288,21.3151,1002532.1240777,0
+MCY.US,D,20110302,000000,21.3645,21.5174,21.3093,21.3645,484873.06900116,0
+MCY.US,D,20110303,000000,21.4429,21.6868,21.4429,21.4874,393184.91780523,0
+MCY.US,D,20110304,000000,21.4768,21.5561,21.3645,21.5251,353984.30473941,0
+MCY.US,D,20110307,000000,21.6035,21.7419,21.5,21.7226,1659366.5794427,0
+MCY.US,D,20110308,000000,21.6703,22.165,21.5929,22.0624,667233.81682198,0
+MCY.US,D,20110309,000000,22.0508,22.1891,21.9646,22.0391,318389.27199196,0
+MCY.US,D,20110310,000000,21.9172,21.9879,21.7226,21.8368,451080.82641288,0
+MCY.US,D,20110311,000000,21.7333,21.7662,21.5057,21.5387,663087.91601465,0
+MCY.US,D,20110314,000000,21.4157,21.5852,21.2705,21.2977,538571.42092301,0
+MCY.US,D,20110315,000000,21.0595,21.0934,20.7547,20.8883,620377.80256447,0
+MCY.US,D,20110316,000000,20.8224,21.0644,20.7479,20.9096,546110.07982932,0
+MCY.US,D,20110317,000000,21.1418,21.1806,20.9608,21.0345,264864.48382184,0
+MCY.US,D,20110318,000000,21.2009,21.3838,21.0412,21.0528,497525.65987764,0
+MCY.US,D,20110321,000000,21.1438,21.3577,21.1438,21.3151,377556.94832794,0
+MCY.US,D,20110322,000000,21.2744,21.409,21.2144,21.2309,254401.06907563,0
+MCY.US,D,20110323,000000,21.2551,21.29,20.8524,21.0159,359780.0943056,0
+MCY.US,D,20110324,000000,21.047,21.6559,20.9473,21.532,682519.82438369,0
+MCY.US,D,20110325,000000,21.6626,21.8427,21.4816,21.6035,287207.71750238,0
+MCY.US,D,20110328,000000,21.6035,21.7168,21.5852,21.5987,195968.97244929,0
+MCY.US,D,20110329,000000,21.5852,21.7391,21.4651,21.6703,152440.62988387,0
+MCY.US,D,20110330,000000,21.6345,21.8427,21.6345,21.8368,189462.39799513,0
+MCY.US,D,20110331,000000,21.5842,21.8667,21.5842,21.7729,308145.91128809,0
+MCY.US,D,20110401,000000,21.7333,22.0817,21.7168,22.0508,234369.95251614,0
+MCY.US,D,20110404,000000,22.0555,22.1997,22.0555,22.1543,219478.59586605,0
+MCY.US,D,20110405,000000,22.1543,22.2173,22.0111,22.0188,266254.02695313,0
+MCY.US,D,20110406,000000,22.0555,22.3848,22.0555,22.3236,230907.97553997,0
+MCY.US,D,20110407,000000,22.2927,22.4234,22.1485,22.1891,241040.79266387,0
+MCY.US,D,20110408,000000,22.2114,22.2792,21.9046,21.9433,205040.77782908,0
+MCY.US,D,20110411,000000,21.9046,22.1834,21.9046,22.1214,159291.23248875,0
+MCY.US,D,20110412,000000,22.0111,22.1214,21.8088,21.8224,224308.42050454,0
+MCY.US,D,20110413,000000,21.8543,21.9172,21.6035,21.6868,193918.23407337,0
+MCY.US,D,20110414,000000,21.532,21.6442,21.4768,21.5668,138422.25758021,0
+MCY.US,D,20110415,000000,21.6403,21.801,21.5774,21.6606,154878.78734843,0
+MCY.US,D,20110418,000000,21.4603,21.5251,21.2144,21.3373,266777.81756098,0
+MCY.US,D,20110419,000000,21.3325,21.3925,21.1767,21.2009,169429.2152005,0
+MCY.US,D,20110420,000000,21.4031,21.5174,21.2667,21.3151,244066.79402561,0
+MCY.US,D,20110421,000000,21.3151,21.5057,21.3151,21.4031,105518.4961019,0
+MCY.US,D,20110425,000000,21.3093,21.4874,21.2425,21.4429,116631.74179947,0
+MCY.US,D,20110426,000000,21.4931,21.7333,21.4487,21.6152,184821.6338719,0
+MCY.US,D,20110427,000000,21.6442,21.9839,21.5629,21.9046,233170.50301768,0
+MCY.US,D,20110428,000000,21.8311,22.3402,21.8311,22.0884,272614.93182996,0
+MCY.US,D,20110429,000000,22.0468,22.2259,22.0082,22.1117,321946.29578453,0
+MCY.US,D,20110502,000000,22.5869,23.0671,22.2927,22.5831,463902.84857079,0
+MCY.US,D,20110503,000000,22.5666,22.8823,22.5192,22.8058,264302.46786391,0
+MCY.US,D,20110504,000000,22.8357,22.9209,22.7371,22.7371,643379.13213691,0
+MCY.US,D,20110505,000000,22.6286,22.8135,22.4379,22.4844,256411.51586632,0
+MCY.US,D,20110506,000000,22.6663,22.8957,22.6132,22.6915,238932.19970406,0
+MCY.US,D,20110509,000000,22.6353,22.7641,22.5376,22.5996,203821.6990968,0
+MCY.US,D,20110510,000000,22.5919,22.86,22.5783,22.7584,200980.62578004,0
+MCY.US,D,20110511,000000,22.7321,22.8929,22.6383,22.7709,211218.82089607,0
+MCY.US,D,20110512,000000,22.6722,23.191,22.6189,23.0584,233277.94724493,0
+MCY.US,D,20110513,000000,23.0275,23.1406,22.6606,22.7371,179095.06318289,0
+MCY.US,D,20110516,000000,22.7506,22.8541,22.6722,22.6972,161050.63171,0
+MCY.US,D,20110517,000000,22.6663,22.7584,22.5618,22.7225,262351.94189226,0
+MCY.US,D,20110518,000000,22.7079,22.9683,22.6489,22.9006,240244.25901762,0
+MCY.US,D,20110519,000000,23.0216,23.13,22.9006,23.0894,227715.64224951,0
+MCY.US,D,20110520,000000,23.0468,23.2433,23.0071,23.0468,186969.48529938,0
+MCY.US,D,20110523,000000,22.9122,22.9277,22.7118,22.7428,232711.79881672,0
+MCY.US,D,20110524,000000,22.7118,22.7796,22.6132,22.7506,237122.1777219,0
+MCY.US,D,20110525,000000,22.7079,22.8174,22.4969,22.6441,216576.56861269,0
+MCY.US,D,20110526,000000,22.6189,22.889,22.5134,22.8444,202220.36686372,0
+MCY.US,D,20110527,000000,22.9452,23.0854,22.8328,22.978,157915.11988586,0
+MCY.US,D,20110531,000000,23.0844,23.3256,22.9567,23.1814,778290.85621519,0
+MCY.US,D,20110601,000000,23.1638,23.1948,22.5376,22.555,356786.11958853,0
+MCY.US,D,20110602,000000,22.526,22.6189,22.3333,22.5831,311089.26324425,0
+MCY.US,D,20110603,000000,22.3885,22.53,22.2734,22.3635,313234.015319,0
+MCY.US,D,20110606,000000,22.2734,22.4118,22.1456,22.2017,315024.40806734,0
+MCY.US,D,20110607,000000,22.3508,22.3508,22.0837,22.0904,629949.63684801,0
+MCY.US,D,20110608,000000,22.102,22.2289,22.0265,22.0401,252922.67783333,0
+MCY.US,D,20110609,000000,22.0449,22.1571,21.9781,22.0962,198634.41577919,0
+MCY.US,D,20110610,000000,21.9839,22.0904,21.7807,21.8417,214776.87780622,0
+MCY.US,D,20110613,000000,21.8136,22.0198,21.7574,21.9578,285269.58894157,0
+MCY.US,D,20110614,000000,22.0575,22.283,22.0401,22.0904,233000.03861867,0
+MCY.US,D,20110615,000000,21.9423,22.0575,21.7439,21.8533,246664.05159592,0
+MCY.US,D,20110616,000000,21.8165,22.0914,21.7604,21.9211,280277.56484463,0
+MCY.US,D,20110617,000000,22.0265,22.1757,21.9781,22.0119,269823.44815655,0
+MCY.US,D,20110620,000000,21.9219,22.1631,21.9219,21.9888,585905.76861529,0
+MCY.US,D,20110621,000000,22.0449,22.1987,22.0449,22.1233,305622.00506524,0
+MCY.US,D,20110622,000000,22.0449,22.1757,22.0198,22.0401,169056.25975783,0
+MCY.US,D,20110623,000000,21.8533,22.0323,21.7188,21.9578,199008.40433943,0
+MCY.US,D,20110624,000000,21.9327,22.0449,21.8581,21.9491,244355.03382757,0
+MCY.US,D,20110627,000000,21.9162,22.2336,21.9162,22.1804,204415.7416994,0
+MCY.US,D,20110628,000000,22.2086,22.2782,22.1408,22.2666,132871.31687805,0
+MCY.US,D,20110629,000000,22.3169,22.5773,22.2782,22.4543,304773.8155405,0
+MCY.US,D,20110630,000000,22.4563,22.5134,22.285,22.3063,276874.47556995,0
+MCY.US,D,20110701,000000,22.2734,22.6286,22.1534,22.617,321084.67573138,0
+MCY.US,D,20110705,000000,22.553,22.6286,22.3672,22.4254,199933.04456434,0
+MCY.US,D,20110706,000000,22.3682,22.6276,22.3682,22.556,175163.01771251,0
+MCY.US,D,20110707,000000,22.7158,22.8424,22.4379,22.4998,379999.23826278,0
+MCY.US,D,20110708,000000,22.3169,22.4321,22.3101,22.3798,277666.87674592,0
+MCY.US,D,20110711,000000,22.1631,22.2414,22.1233,22.1757,142568.15838754,0
+MCY.US,D,20110712,000000,22.0778,22.3169,22.0778,22.2163,471525.19000025,0
+MCY.US,D,20110713,000000,22.3236,22.3508,22.0401,22.1079,393313.02438388,0
+MCY.US,D,20110714,000000,22.102,22.1408,21.8068,21.8417,220167.68528505,0
+MCY.US,D,20110715,000000,21.9036,21.9219,21.7487,21.8311,276721.57416963,0
+MCY.US,D,20110718,000000,21.8068,21.8068,21.4971,21.5803,210577.25488526,0
+MCY.US,D,20110719,000000,21.5696,21.6965,21.5464,21.651,198438.12344094,0
+MCY.US,D,20110720,000000,21.62,21.7411,21.5987,21.7129,171287.79370845,0
+MCY.US,D,20110721,000000,21.7971,22.0449,21.7411,22.0082,207565.7171695,0
+MCY.US,D,20110722,000000,22.1311,22.1311,21.7971,21.8659,118888.07057177,0
+MCY.US,D,20110725,000000,21.6772,21.803,21.5436,21.5929,158889.34975412,0
+MCY.US,D,20110726,000000,21.5426,21.6103,21.4312,21.4671,263638.17326657,0
+MCY.US,D,20110727,000000,21.4332,21.4525,21.1467,21.1467,235640.6871269,0
+MCY.US,D,20110728,000000,21.1273,21.2251,20.9909,21.0402,229208.49713777,0
+MCY.US,D,20110729,000000,20.9105,21.0702,20.7634,20.984,285128.05183452,0
+MCY.US,D,20110801,000000,21.1931,22.3885,21.1931,21.8533,524090.2119481,0
+MCY.US,D,20110802,000000,21.8446,22.2133,21.3452,21.3452,468671.71927266,0
+MCY.US,D,20110803,000000,21.3103,21.3383,21.0441,21.2832,488193.50887027,0
+MCY.US,D,20110804,000000,21.0876,21.3122,20.7431,20.7507,668454.96178939,0
+MCY.US,D,20110805,000000,20.9008,20.9608,20.2271,20.6433,625632.23852411,0
+MCY.US,D,20110808,000000,20.2717,20.5698,19.1295,19.1295,615171.92313059,0
+MCY.US,D,20110809,000000,19.3666,20.5649,19.0995,20.5369,694769.49940797,0
+MCY.US,D,20110810,000000,20.171,20.3123,19.4237,19.4412,464327.45989196,0
+MCY.US,D,20110811,000000,19.7248,21.4758,19.7248,21.317,798048.19661869,0
+MCY.US,D,20110812,000000,21.44,21.44,20.8563,20.9956,388429.47763177,0
+MCY.US,D,20110815,000000,21.0624,21.5038,21.0169,21.3868,332229.94807362,0
+MCY.US,D,20110816,000000,21.1641,21.4971,20.9666,21.2086,665352.50972749,0
+MCY.US,D,20110817,000000,21.2996,21.5117,21.2086,21.317,250465.92425251,0
+MCY.US,D,20110818,000000,20.7992,21.0112,20.4033,20.5533,458897.39394546,0
+MCY.US,D,20110819,000000,20.3006,20.8214,20.2833,20.443,284155.8882014,0
+MCY.US,D,20110822,000000,20.9144,21.0345,20.4633,20.5243,320426.57983947,0
+MCY.US,D,20110823,000000,20.5611,21.2667,20.4517,21.226,460915.07255914,0
+MCY.US,D,20110824,000000,21.1351,21.5764,21.0964,21.4525,275561.38313882,0
+MCY.US,D,20110825,000000,21.5987,21.7341,20.7943,20.9889,180327.57244358,0
+MCY.US,D,20110826,000000,20.9444,21.2928,20.5611,21.1631,246789.05882186,0
+MCY.US,D,20110829,000000,21.4225,22.2482,21.4225,22.2482,308441.38291303,0
+MCY.US,D,20110830,000000,22.0837,22.3421,21.8717,22.194,228933.68786422,0
+MCY.US,D,20110831,000000,22.2501,22.5812,22.134,22.3208,570201.34843783,0
+MCY.US,D,20110901,000000,22.2966,22.5192,22.1195,22.1233,477099.89240652,0
+MCY.US,D,20110902,000000,21.7729,21.9879,21.4768,21.5107,308603.58237147,0
+MCY.US,D,20110906,000000,20.7266,21.4438,20.7131,21.2928,358319.26606201,0
+MCY.US,D,20110907,000000,21.5107,22.1727,21.4497,22.1388,468027.05390915,0
+MCY.US,D,20110908,000000,21.9259,22.3159,21.8853,21.9482,1379173.7302389,0
+MCY.US,D,20110909,000000,21.8387,21.9026,21.318,21.3751,1190377.6930762,0
+MCY.US,D,20110912,000000,21.1108,21.6965,21.1108,21.6616,1171915.8821052,0
+MCY.US,D,20110913,000000,21.7749,22.0411,21.62,21.9966,450002.25167009,0
+MCY.US,D,20110914,000000,22.0468,22.2908,21.7207,22.0856,314088.40354917,0
+MCY.US,D,20110915,000000,22.2666,22.2956,21.952,22.2133,368364.26819249,0
+MCY.US,D,20110916,000000,22.2183,22.4505,22.0914,22.133,514504.94713614,0
+MCY.US,D,20110919,000000,21.7604,22.0749,21.7245,21.89,292279.29165218,0
+MCY.US,D,20110920,000000,21.9839,22.4264,21.9839,22.0265,314196.88089399,0
+MCY.US,D,20110921,000000,21.9646,21.9966,21.0644,21.0702,441185.62633001,0
+MCY.US,D,20110922,000000,20.7818,21.168,20.7266,21.0354,485722.29164348,0
+MCY.US,D,20110923,000000,20.9377,21.0199,20.7818,20.9008,451389.72856623,0
+MCY.US,D,20110926,000000,20.9337,21.4497,20.9337,21.4157,227011.05606696,0
+MCY.US,D,20110927,000000,21.6452,22.2782,21.5696,22.0119,497964.73484478,0
+MCY.US,D,20110928,000000,22.0691,22.2617,21.5696,21.5754,371987.41150953,0
+MCY.US,D,20110929,000000,22.0265,22.2259,21.8165,22.2259,336574.20745434,0
+MCY.US,D,20110930,000000,21.9172,22.4873,21.9172,22.0052,526289.71925405,0
+MCY.US,D,20111003,000000,22.0159,22.5637,21.3828,21.4157,669598.62293908,0
+MCY.US,D,20111004,000000,21.2366,22.3091,21.2366,22.3023,629660.36392848,0
+MCY.US,D,20111005,000000,22.3798,22.7641,22.133,22.7022,357350.20178159,0
+MCY.US,D,20111006,000000,22.6325,22.9083,22.4534,22.8734,296518.17304079,0
+MCY.US,D,20111007,000000,22.947,22.9936,22.3499,22.3682,329218.41035786,0
+MCY.US,D,20111010,000000,22.7602,22.9635,22.5802,22.9296,325514.68387038,0
+MCY.US,D,20111011,000000,22.7912,22.8203,22.4951,22.615,380466.2074043,0
+MCY.US,D,20111012,000000,22.7158,23.0458,22.6769,22.889,336422.33917159,0
+MCY.US,D,20111013,000000,22.8348,22.8348,22.5744,22.6964,273146.98737836,0
+MCY.US,D,20111014,000000,22.9296,22.947,22.5434,22.8203,174354.0866554,0
+MCY.US,D,20111017,000000,22.797,22.8008,22.468,22.5086,333450.05992348,0
+MCY.US,D,20111018,000000,22.6702,23.4688,22.4389,23.1814,521571.47131309,0
+MCY.US,D,20111019,000000,23.2569,23.5297,23.132,23.1687,331316.67214198,0
+MCY.US,D,20111020,000000,23.1609,23.4011,23.0196,23.3585,290802.96664504,0
+MCY.US,D,20111021,000000,23.5423,23.8462,23.4165,23.8462,515209.5333187,0
+MCY.US,D,20111024,000000,23.9866,24.7019,23.8966,24.546,517736.53889426,0
+MCY.US,D,20111025,000000,24.5026,24.6322,24.1589,24.1927,428663.20826732,0
+MCY.US,D,20111026,000000,24.5955,24.7784,24.308,24.7019,540273.99867791,0
+MCY.US,D,20111027,000000,25.3224,25.9196,25.1385,25.7947,681566.25686683,0
+MCY.US,D,20111028,000000,25.6109,25.7298,25.3156,25.3524,366538.74944678,0
+MCY.US,D,20111031,000000,25.3698,26.3659,23.9866,24.8451,905087.44178323,0
+MCY.US,D,20111101,000000,23.9575,24.5238,23.9199,23.9575,549107.1538991,0
+MCY.US,D,20111102,000000,24.1453,24.6468,24.1067,24.5839,336445.06775813,0
+MCY.US,D,20111103,000000,24.7968,25.152,24.5403,24.973,363701.80860029,0
+MCY.US,D,20111104,000000,24.7504,25.0001,24.4871,24.82,275619.23772272,0
+MCY.US,D,20111107,000000,24.8181,24.8181,24.215,24.6526,456559.44888516,0
+MCY.US,D,20111108,000000,24.8743,25.1791,24.8181,25.0861,341120.95787871,0
+MCY.US,D,20111109,000000,24.5587,24.7551,24.2625,24.2742,326583.96055505,0
+MCY.US,D,20111110,000000,24.6864,24.762,24.3206,24.67,221720.46099236,0
+MCY.US,D,20111111,000000,24.851,24.9681,24.6042,24.6758,240203.9674324,0
+MCY.US,D,20111114,000000,24.6468,24.7532,24.4677,24.4977,219119.07095178,0
+MCY.US,D,20111115,000000,24.3902,24.7842,24.3902,24.6042,240286.61683797,0
+MCY.US,D,20111116,000000,24.3709,24.8055,24.3312,24.3351,261120.46574915,0
+MCY.US,D,20111117,000000,24.3825,24.6322,24.1851,24.2393,248623.87562569,0
+MCY.US,D,20111118,000000,24.3825,24.5693,24.3206,24.49,169731.91864844,0
+MCY.US,D,20111121,000000,24.215,24.3206,23.6546,23.7262,478057.59239366,0
+MCY.US,D,20111122,000000,23.7544,24.3457,23.7544,24.2606,566145.32885908,0
+MCY.US,D,20111123,000000,23.9711,24.1183,23.6237,23.6237,360399.96484744,0
+MCY.US,D,20111125,000000,23.6275,23.9575,23.4765,23.6799,131952.87535856,0
+MCY.US,D,20111128,000000,24.3206,24.3573,24.0815,24.3399,294229.81762383,0
+MCY.US,D,20111129,000000,24.4348,24.5955,24.3206,24.4348,256601.60949915,0
+MCY.US,D,20111130,000000,24.9362,25.819,24.9362,25.8073,555121.96439006,0
+MCY.US,D,20111201,000000,25.6738,25.7182,25.1907,25.2266,552850.13885422,0
+MCY.US,D,20111202,000000,25.4095,25.8025,25.2091,25.2798,482610.54152345,0
+MCY.US,D,20111205,000000,25.6322,25.88,25.5053,25.7163,451397.99350679,0
+MCY.US,D,20111206,000000,25.7571,25.8567,25.6235,25.7511,351544.08103972,0
+MCY.US,D,20111207,000000,25.7037,25.9592,25.4308,25.7385,1317389.1670987,0
+MCY.US,D,20111208,000000,25.6176,26.0522,25.4201,25.8131,668310.32532963,0
+MCY.US,D,20111209,000000,25.9951,26.7433,25.9322,26.6485,543563.44501993,0
+MCY.US,D,20111212,000000,26.5537,26.5537,26.1741,26.3329,392584.67649722,0
+MCY.US,D,20111213,000000,26.542,26.7249,26.0222,26.1713,290459.9716119,0
+MCY.US,D,20111214,000000,25.9873,26.5477,25.9719,26.3116,317720.84492433,0
+MCY.US,D,20111215,000000,26.512,26.512,26.2439,26.3175,330777.38477059,0
+MCY.US,D,20111216,000000,26.3542,26.5477,25.8131,25.8509,923038.89267486,0
+MCY.US,D,20111219,000000,25.9448,26.212,25.5169,25.5567,325503.31957712,0
+MCY.US,D,20111220,000000,25.9719,26.3329,25.9642,26.152,327857.79451853,0
+MCY.US,D,20111221,000000,26.1713,26.4045,26.0648,26.3446,316721.82023441,0
+MCY.US,D,20111222,000000,26.3388,26.391,26.1848,26.36,301432.71331998,0
+MCY.US,D,20111223,000000,26.4597,26.6,26.212,26.5294,161095.0557655,0
+MCY.US,D,20111227,000000,26.4229,26.8333,26.36,26.6698,153293.98499646,0
+MCY.US,D,20111228,000000,26.8556,26.8594,26.5246,26.5653,256784.47130898,0
+MCY.US,D,20111229,000000,26.7395,26.8594,26.6106,26.7869,194415.16362441,0
+MCY.US,D,20111230,000000,26.6398,26.7491,26.5274,26.5274,253804.96023789,0
+MCY.US,D,20120103,000000,27.1934,27.1934,26.4297,26.5371,363750.36512608,0
+MCY.US,D,20120104,000000,26.4597,26.512,26.0222,26.0705,262841.63962031,0
+MCY.US,D,20120105,000000,25.3766,25.9951,25.1927,25.9873,584777.60422915,0
+MCY.US,D,20120106,000000,25.9642,26.1171,25.6525,25.8199,291692.48087258,0
+MCY.US,D,20120109,000000,25.8887,25.9448,25.483,25.7328,316495.56748664,0
+MCY.US,D,20120110,000000,25.8887,26.2042,25.6815,26.0648,376148.8090804,0
+MCY.US,D,20120111,000000,25.88,25.8944,25.6137,25.6447,445399.71289694,0
+MCY.US,D,20120112,000000,25.6583,25.7511,25.2392,25.3398,505139.73636655,0
+MCY.US,D,20120113,000000,25.122,25.5963,25.1124,25.5382,450835.97754885,0
+MCY.US,D,20120117,000000,25.6272,25.8373,25.3098,25.4888,396797.72994658,0
+MCY.US,D,20120118,000000,25.4734,25.7212,25.3718,25.7212,213407.99702632,0
+MCY.US,D,20120119,000000,25.7754,25.9003,25.6176,25.8083,291446.59889098,0
+MCY.US,D,20120120,000000,25.7212,26.0357,25.7212,25.9835,223403.40951345,0
+MCY.US,D,20120123,000000,26.0599,26.2293,25.8199,25.9486,171680.37838495,0
+MCY.US,D,20120124,000000,25.7328,25.8248,25.5683,25.7571,143116.74381706,0
+MCY.US,D,20120125,000000,25.7037,25.9448,25.6447,25.907,164208.87212066,0
+MCY.US,D,20120126,000000,25.9835,26.2855,25.8837,26.0881,297746.5498312,0
+MCY.US,D,20120127,000000,25.9399,25.9448,25.5963,25.6708,231975.1859895,0
+MCY.US,D,20120130,000000,25.547,25.7095,25.3766,25.6089,367816.71588052,0
+MCY.US,D,20120131,000000,25.7598,25.7598,25.4028,25.4144,291320.55854747,0
+MCY.US,D,20120201,000000,25.5527,25.9951,25.4995,25.9486,361774.01121518,0
+MCY.US,D,20120202,000000,26.0599,26.0599,25.6882,25.7571,177590.84400137,0
+MCY.US,D,20120203,000000,25.9951,26.1848,25.8025,26.1741,284547.43976033,0
+MCY.US,D,20120206,000000,26.0357,26.0938,24.8036,25.2091,372524.63264578,0
+MCY.US,D,20120207,000000,25.123,25.6476,25.123,25.5576,242073.91023361,0
+MCY.US,D,20120208,000000,25.6195,25.6951,25.2827,25.3233,239275.19473721,0
+MCY.US,D,20120209,000000,25.3059,25.4792,25.123,25.4241,241879.68413049,0
+MCY.US,D,20120210,000000,25.2392,25.3978,25.1395,25.2692,192017.29774507,0
+MCY.US,D,20120213,000000,25.4657,25.637,25.4424,25.5809,215102.30984069,0
+MCY.US,D,20120214,000000,25.4802,25.637,25.1568,25.3069,199633.44046912,0
+MCY.US,D,20120215,000000,25.3669,25.4492,25.1762,25.2759,178653.92198061,0
+MCY.US,D,20120216,000000,25.2633,25.4734,25.2217,25.4144,136650.46094812,0
+MCY.US,D,20120217,000000,25.4928,25.5963,25.4492,25.573,138528.6686899,0
+MCY.US,D,20120221,000000,25.5382,25.6641,25.3978,25.5314,197511.41698089,0
+MCY.US,D,20120222,000000,25.5247,25.6322,25.1636,25.2091,215078.54813658,0
+MCY.US,D,20120223,000000,25.1927,25.4734,25.122,25.4607,163579.70352069,0
+MCY.US,D,20120224,000000,25.4724,25.5382,25.1704,25.1821,177694.15575834,0
+MCY.US,D,20120227,000000,25.0649,25.545,24.8664,25.2276,309512.72583285,0
+MCY.US,D,20120228,000000,25.1811,25.1869,24.8036,24.9672,200346.29159223,0
+MCY.US,D,20120229,000000,24.9419,25.1027,24.8636,24.9362,239202.87650733,0
+MCY.US,D,20120301,000000,25.0426,25.4347,25.0001,25.3495,318775.65796304,0
+MCY.US,D,20120302,000000,25.2586,25.3059,24.8645,25.1124,347473.59781499,0
+MCY.US,D,20120305,000000,25.0649,25.6147,25.0282,25.5576,301138.27481262,0
+MCY.US,D,20120306,000000,25.4028,25.548,25.1888,25.2062,302330.49248808,0
+MCY.US,D,20120307,000000,25.3427,25.5257,25.1346,25.5257,544671.98017225,0
+MCY.US,D,20120308,000000,25.6195,25.6834,25.2943,25.5683,268673.58830143,0
+MCY.US,D,20120309,000000,25.6398,25.8131,25.5382,25.7482,264560.74725633,0
+MCY.US,D,20120312,000000,25.7821,26.0435,25.7608,25.9322,473597.62384514,0
+MCY.US,D,20120313,000000,25.9555,26.1964,25.7909,25.9399,700402.05639814,0
+MCY.US,D,20120314,000000,26.0193,26.1819,25.9399,26.0609,355174.45617975,0
+MCY.US,D,20120315,000000,26.1384,26.5139,25.9448,26.4364,400686.38447904,0
+MCY.US,D,20120316,000000,26.4364,26.4926,25.9138,25.9138,443126.85424353,0
+MCY.US,D,20120319,000000,25.9399,26.0918,25.9138,25.9592,240710.19504156,0
+MCY.US,D,20120320,000000,25.879,26.1122,25.7368,25.9486,210338.60472665,0
+MCY.US,D,20120321,000000,25.9555,25.9961,25.7909,25.7909,179572.36350011,0
+MCY.US,D,20120322,000000,25.6147,25.8005,25.4724,25.5053,199246.02138047,0
+MCY.US,D,20120323,000000,25.4792,25.6728,25.4191,25.6147,164292.55464381,0
+MCY.US,D,20120326,000000,25.7541,26.0609,25.7541,25.8741,243064.66998298,0
+MCY.US,D,20120327,000000,25.9196,25.9253,25.7318,25.7608,170792.93039255,0
+MCY.US,D,20120328,000000,25.7425,25.9961,25.7192,25.9961,143205.59192806,0
+MCY.US,D,20120329,000000,25.8431,25.9592,25.6099,25.7241,242624.56189828,0
+MCY.US,D,20120330,000000,25.8916,25.9186,25.6912,25.7909,161474.20991359,0
+MCY.US,D,20120402,000000,25.6398,25.9555,25.6272,25.8005,416886.70108997,0
+MCY.US,D,20120403,000000,25.8373,26.0377,25.7368,25.9961,290875.28487491,0
+MCY.US,D,20120404,000000,25.8238,26.0725,25.7318,26.0154,269650.9175224,0
+MCY.US,D,20120405,000000,25.9253,26.0831,25.8877,25.9196,63648.307235896,0
+MCY.US,D,20120409,000000,25.6999,25.7425,25.548,25.7125,193764.29955548,0
+MCY.US,D,20120410,000000,25.7125,25.8005,25.4028,25.4424,182795.69031766,0
+MCY.US,D,20120411,000000,25.6535,25.667,25.4191,25.6398,153719.6294352,0
+MCY.US,D,20120412,000000,25.6912,25.906,25.4888,25.8431,266673.47268644,0
+MCY.US,D,20120413,000000,25.8131,25.8837,25.5111,25.5257,191597.85201176,0
+MCY.US,D,20120416,000000,25.667,25.8296,25.548,25.8296,232234.49849951,0
+MCY.US,D,20120417,000000,25.906,26.1025,25.8373,26.0377,221793.81233982,0
+MCY.US,D,20120418,000000,25.9777,26.0299,25.6912,25.9555,158863.52181488,0
+MCY.US,D,20120419,000000,26.0242,26.2593,25.9652,26.1819,273678.0098092,0
+MCY.US,D,20120420,000000,26.242,26.4364,26.1964,26.242,214529.96270704,0
+MCY.US,D,20120423,000000,26.0435,26.149,25.8238,26.0977,253682.0192471,0
+MCY.US,D,20120424,000000,26.0977,26.3745,26.0154,26.2903,319103.15623264,0
+MCY.US,D,20120425,000000,26.4926,26.6204,26.332,26.5866,211655.82962806,0
+MCY.US,D,20120426,000000,26.5972,26.9213,26.5507,26.8217,302367.6847206,0
+MCY.US,D,20120427,000000,26.8556,26.9273,26.7675,26.8266,325039.44978831,0
+MCY.US,D,20120430,000000,26.9263,27.0038,26.2972,26.6475,306227.4119611,0
+MCY.US,D,20120501,000000,26.7627,27.147,26.5507,26.5555,432316.31199388,0
+MCY.US,D,20120502,000000,26.4878,26.7966,26.4045,26.7104,255777.1816785,0
+MCY.US,D,20120503,000000,26.7907,27.0763,26.7355,26.8721,283101.0751627,0
+MCY.US,D,20120504,000000,26.7869,26.8992,26.5324,26.5633,306121.00085142,0
+MCY.US,D,20120507,000000,26.4878,26.6455,26.3019,26.6388,345545.80042987,0
+MCY.US,D,20120508,000000,26.5672,26.7744,26.5139,26.7172,236706.86445887,0
+MCY.US,D,20120509,000000,26.48,26.664,26.3348,26.3842,281456.3519917,0
+MCY.US,D,20120510,000000,26.5314,26.5933,26.3348,26.5061,164724.39778796,0
+MCY.US,D,20120511,000000,26.3193,26.6252,26.2903,26.4364,129114.90139452,0
+MCY.US,D,20120514,000000,26.2903,26.5555,26.149,26.4045,285769.61784531,0
+MCY.US,D,20120515,000000,26.4956,26.6591,26.4317,26.6388,219547.81474322,0
+MCY.US,D,20120516,000000,26.7395,26.7491,26.242,26.2962,227334.42186628,0
+MCY.US,D,20120517,000000,26.2749,26.2962,25.9845,26.0154,175969.88253446,0
+MCY.US,D,20120518,000000,26.1122,26.1122,25.6476,25.6476,234630.2981437,0
+MCY.US,D,20120521,000000,25.7482,25.8373,25.5382,25.6786,286758.31135954,0
+MCY.US,D,20120522,000000,25.7608,25.7909,25.4482,25.6834,294143.03574797,0
+MCY.US,D,20120523,000000,25.483,25.7425,25.3815,25.7067,312615.17789473,0
+MCY.US,D,20120524,000000,25.7482,25.9486,25.5382,25.9196,133744.30122447,0
+MCY.US,D,20120525,000000,25.9157,25.9941,25.6999,25.7482,177436.90948348,0
+MCY.US,D,20120529,000000,25.7425,25.9486,25.5683,25.7667,347045.88714112,0
+MCY.US,D,20120530,000000,25.6195,25.7967,25.4598,25.5324,186354.78034538,0
+MCY.US,D,20120531,000000,25.5819,25.8983,25.485,25.7037,343203.72289929,0
+MCY.US,D,20120601,000000,25.4676,25.6951,25.0562,25.0562,409088.72967365,0
+MCY.US,D,20120604,000000,25.1124,25.2517,24.97,25.0814,252260.44947114,0
+MCY.US,D,20120605,000000,25.1104,25.8315,25.0678,25.5527,731911.10915733,0
+MCY.US,D,20120606,000000,25.6089,25.8509,25.5208,25.8509,434172.82426668,0
+MCY.US,D,20120607,000000,26.0077,26.1384,25.6999,25.7192,1846768.9410038,0
+MCY.US,D,20120608,000000,25.7425,26.1007,25.6089,25.9399,411788.26588336,0
+MCY.US,D,20120611,000000,26.1674,26.21,25.7318,25.7318,396888.64429271,0
+MCY.US,D,20120612,000000,25.5663,25.8393,25.5024,25.6999,333828.18095399,0
+MCY.US,D,20120613,000000,25.6999,25.6999,25.3698,25.4038,210723.95758017,0
+MCY.US,D,20120614,000000,25.4617,25.6235,25.4038,25.4821,178603.29921971,0
+MCY.US,D,20120615,000000,25.5024,25.6263,25.3427,25.3427,275473.56814539,0
+MCY.US,D,20120618,000000,25.3166,25.5421,25.2091,25.4501,228713.63382186,0
+MCY.US,D,20120619,000000,25.5547,25.6602,25.4201,25.5663,171155.55465953,0
+MCY.US,D,20120620,000000,25.5141,25.6263,25.3756,25.5024,136600.87130478,0
+MCY.US,D,20120621,000000,25.5886,25.6786,25.151,25.2227,169619.30883333,0
+MCY.US,D,20120622,000000,25.3553,25.547,25.1927,25.3311,220213.14245813,0
+MCY.US,D,20120625,000000,25.1162,25.1694,24.7677,24.8394,223771.19936828,0
+MCY.US,D,20120626,000000,24.8568,24.8993,24.6438,24.7328,193760.16708521,0
+MCY.US,D,20120627,000000,24.8045,24.9758,24.7087,24.91,328636.7651661,0
+MCY.US,D,20120628,000000,24.6438,24.8636,24.5171,24.8636,321289.23301019,0
+MCY.US,D,20120629,000000,25.1917,25.1917,24.8451,24.912,399011.70089851,0
+MCY.US,D,20120702,000000,25.0611,25.3059,24.793,24.9585,417610.91650635,0
+MCY.US,D,20120703,000000,25.0233,25.151,24.9758,25.1317,161076.45964924,0
+MCY.US,D,20120705,000000,25.0678,25.2043,24.761,24.8877,222718.45256471,0
+MCY.US,D,20120706,000000,24.7425,24.8161,24.4938,24.5287,455421.98644088,0
+MCY.US,D,20120709,000000,24.5171,24.6681,24.3748,24.4135,476757.93049094,0
+MCY.US,D,20120710,000000,24.4203,24.4938,24.1521,24.2296,478853.09292235,0
+MCY.US,D,20120711,000000,24.2121,24.2121,23.9324,24.0592,371804.54969968,0
+MCY.US,D,20120712,000000,23.9324,23.9489,23.6885,23.8221,421073.92660009,0
+MCY.US,D,20120713,000000,23.8607,24.0011,23.5337,23.7128,554432.87497105,0
+MCY.US,D,20120716,000000,23.5124,23.8173,23.4881,23.7262,570595.99934947,0
+MCY.US,D,20120717,000000,23.7224,24.0127,23.5027,23.9489,660697.2819583,0
+MCY.US,D,20120718,000000,23.8734,24.1202,23.7988,23.9595,493139.04267657,0
+MCY.US,D,20120719,000000,23.9537,24.2722,23.9043,24.2296,424728.06344421,0
+MCY.US,D,20120720,000000,24.1453,24.8936,24.1453,24.7261,2169509.7041996,0
+MCY.US,D,20120723,000000,24.5693,24.7328,24.2654,24.6361,346936.37667872,0
+MCY.US,D,20120724,000000,24.6342,24.6342,24.2654,24.337,365223.59078051,0
+MCY.US,D,20120725,000000,24.3874,24.6284,24.2654,24.2945,314271.26535901,0
+MCY.US,D,20120726,000000,24.5654,24.6284,24.1114,24.1183,331356.96372721,0
+MCY.US,D,20120727,000000,24.2489,24.5451,24.1231,24.4068,331806.36987004,0
+MCY.US,D,20120730,000000,23.7224,24.3206,22.7225,22.9876,1725298.0765078,0
+MCY.US,D,20120731,000000,22.8754,22.8976,21.6383,21.6606,1064872.5044702,0
+MCY.US,D,20120801,000000,21.6693,22.1774,21.6586,21.8687,722707.0647286,0
+MCY.US,D,20120802,000000,21.8098,21.8098,21.532,21.6103,455842.46529177,0
+MCY.US,D,20120803,000000,21.803,21.9229,21.7526,21.9162,490936.43601791,0
+MCY.US,D,20120806,000000,21.9772,22.1737,21.8271,21.8271,816015.14427386,0
+MCY.US,D,20120807,000000,21.8687,22.0208,21.6945,21.891,497700.25674693,0
+MCY.US,D,20120808,000000,21.9036,22.0595,21.8687,22.0265,311983.94305963,0
+MCY.US,D,20120809,000000,21.982,22.1774,21.952,22.0265,345239.99762923,0
+MCY.US,D,20120810,000000,22.0265,22.2762,22.0265,22.2356,407423.34415126,0
+MCY.US,D,20120813,000000,22.2589,22.3615,22.0731,22.3023,356570.19801645,0
+MCY.US,D,20120814,000000,22.3449,22.4457,22.221,22.2443,274388.79469717,0
+MCY.US,D,20120815,000000,22.221,22.3875,22.1853,22.3236,229760.18192,0
+MCY.US,D,20120816,000000,22.3091,22.4621,22.2163,22.3973,184853.66051656,0
+MCY.US,D,20120817,000000,22.4176,22.6548,22.3838,22.5957,251252.12672309,0
+MCY.US,D,20120820,000000,22.6102,22.8193,22.6102,22.7061,204264.90653421,0
+MCY.US,D,20120821,000000,22.7158,22.9132,22.6441,22.7061,327795.80746434,0
+MCY.US,D,20120822,000000,22.7225,22.8521,22.6238,22.7448,152217.4764888,0
+MCY.US,D,20120823,000000,22.6945,22.7932,22.5618,22.6548,198320.34803799,0
+MCY.US,D,20120824,000000,22.6799,22.8125,22.6005,22.7321,133192.61644224,0
+MCY.US,D,20120827,000000,22.7321,22.7448,22.5686,22.5744,157791.1457775,0
+MCY.US,D,20120828,000000,22.5686,22.9026,22.5686,22.7612,198663.34307114,0
+MCY.US,D,20120829,000000,22.7544,23.0149,22.7544,22.9325,288535.27357948,0
+MCY.US,D,20120830,000000,22.7787,22.9402,22.6819,22.8387,270326.576413,0
+MCY.US,D,20120831,000000,22.8434,23.0661,22.8434,22.8986,236953.77955803,0
+MCY.US,D,20120904,000000,22.9054,23.191,22.767,23.1697,348389.97309933,0
+MCY.US,D,20120905,000000,23.1764,23.2616,22.9577,23.1697,281602.02156903,0
+MCY.US,D,20120906,000000,23.2326,23.3071,23.1619,23.2374,271840.09365265,0
+MCY.US,D,20120907,000000,23.1957,23.3188,23.0874,23.1697,297543.02566996,0
+MCY.US,D,20120910,000000,23.1697,23.3914,23.1164,23.3729,280311.65772443,0
+MCY.US,D,20120911,000000,23.25,23.5337,23.1957,23.5337,289635.54379124,0
+MCY.US,D,20120912,000000,23.6275,23.9402,23.3914,23.9266,397945.52356656,0
+MCY.US,D,20120913,000000,23.9121,24.0031,23.7437,23.9537,330377.5682711,0
+MCY.US,D,20120914,000000,23.9953,24.216,23.9266,24.2103,285243.76100233,0
+MCY.US,D,20120917,000000,24.1493,24.1493,23.9402,23.9402,341297.62098314,0
+MCY.US,D,20120918,000000,23.8986,23.8986,23.7437,23.8598,375560.96518321,0
+MCY.US,D,20120919,000000,23.886,24.0225,23.6856,23.9489,289278.08511212,0
+MCY.US,D,20120920,000000,23.8792,23.9788,23.7475,23.8047,281253.86094803,0
+MCY.US,D,20120921,000000,23.9266,24.0389,23.8115,23.8444,496917.15362907,0
+MCY.US,D,20120924,000000,23.8143,23.9121,23.7524,23.8115,241845.59125069,0
+MCY.US,D,20120925,000000,23.8792,23.9702,23.5956,23.6275,290368.02414819,0
+MCY.US,D,20120926,000000,23.7078,23.7659,23.4078,23.4871,206514.00348351,0
+MCY.US,D,20120927,000000,23.5559,23.5559,23.3352,23.461,217445.42048883,0
+MCY.US,D,20120928,000000,23.4445,23.5733,23.2907,23.4726,215345.09246957,0
+MCY.US,D,20121001,000000,23.5017,23.5656,23.2616,23.4514,330788.74906385,0
+MCY.US,D,20121002,000000,23.5065,23.8115,23.4514,23.8115,230258.14458862,0
+MCY.US,D,20121003,000000,23.8394,23.886,23.6585,23.792,212910.03435771,0
+MCY.US,D,20121004,000000,23.8115,24.1347,23.792,24.1347,249595.00614123,0
+MCY.US,D,20121005,000000,24.1493,24.3748,24.096,24.2422,203047.89403707,0
+MCY.US,D,20121008,000000,24.2363,24.5257,24.1638,24.4968,195895.62110183,0
+MCY.US,D,20121009,000000,24.4464,24.5364,24.3012,24.3689,256641.90108436,0
+MCY.US,D,20121010,000000,24.4231,24.5084,24.2712,24.3612,221445.65171882,0
+MCY.US,D,20121011,000000,24.489,24.5567,24.4018,24.4968,180786.27664455,0
+MCY.US,D,20121012,000000,24.5257,24.5945,24.3825,24.4077,212096.97083033,0
+MCY.US,D,20121015,000000,24.3981,24.5993,24.3892,24.5742,294149.2344534,0
+MCY.US,D,20121016,000000,24.5896,24.788,24.5819,24.7271,296151.41630353,0
+MCY.US,D,20121017,000000,24.7222,25.121,24.7009,25.0678,261044.01504898,0
+MCY.US,D,20121018,000000,25.0562,25.4308,25.0562,25.4028,216203.61317001,0
+MCY.US,D,20121019,000000,25.3649,25.3815,24.88,24.9023,1034409.9998092,0
+MCY.US,D,20121022,000000,24.9129,25.0369,24.1734,24.5423,550210.52346356,0
+MCY.US,D,20121023,000000,24.4077,24.5819,24.337,24.5364,224402.43420338,0
+MCY.US,D,20121024,000000,24.5742,24.7271,24.4832,24.6129,147438.27461124,0
+MCY.US,D,20121025,000000,24.7165,24.8346,24.3748,24.5084,178342.95359213,0
+MCY.US,D,20121026,000000,24.5364,24.5364,24.216,24.3012,268490.72649159,0
+MCY.US,D,20121031,000000,24.2983,24.8306,24.1318,24.6168,476671.14861508,0
+MCY.US,D,20121101,000000,24.5993,25.1762,24.4832,24.8471,374284.03186704,0
+MCY.US,D,20121102,000000,24.909,24.909,24.309,24.3148,312680.26430163,0
+MCY.US,D,20121105,000000,24.3206,24.8858,24.3012,24.7629,292429.09369979,0
+MCY.US,D,20121106,000000,24.8346,25.1337,24.6836,24.8607,296636.98156131,0
+MCY.US,D,20121107,000000,24.6758,24.6758,24.3235,24.3855,221242.12755757,0
+MCY.US,D,20121108,000000,24.3855,24.6284,24.3738,24.3855,214739.6855737,0
+MCY.US,D,20121109,000000,24.2945,24.5819,24.2945,24.4968,188948.93856298,0
+MCY.US,D,20121112,000000,24.4532,24.4696,24.0031,24.1977,189423.13952747,0
+MCY.US,D,20121113,000000,24.0718,24.216,23.8143,23.8734,325885.57307792,0
+MCY.US,D,20121114,000000,23.8734,23.9953,23.2616,23.2926,384566.65103855,0
+MCY.US,D,20121115,000000,23.2074,23.7475,23.2074,23.7205,335056.5577444,0
+MCY.US,D,20121116,000000,23.7078,23.8792,23.5017,23.8598,226214.52242069,0
+MCY.US,D,20121119,000000,24.0282,24.0815,23.8598,24.0718,196513.42540854,0
+MCY.US,D,20121120,000000,24.0147,24.216,23.9324,24.0748,281313.78176707,0
+MCY.US,D,20121121,000000,24.1347,24.3467,24.0457,24.337,144633.36040942,0
+MCY.US,D,20121123,000000,24.43,24.5364,24.3051,24.5325,42719.411508317,0
+MCY.US,D,20121126,000000,24.5423,24.9826,24.46,24.88,233695.3267431,0
+MCY.US,D,20121127,000000,24.9023,25.0059,24.7754,24.88,180292.44644621,0
+MCY.US,D,20121128,000000,24.7087,24.9517,24.5636,24.8471,213838.80705289,0
+MCY.US,D,20121129,000000,24.9632,25.5218,24.8664,25.3959,530399.46094643,0
+MCY.US,D,20121130,000000,25.4105,25.4482,25.1172,25.2789,346885.75391781,0
+MCY.US,D,20121203,000000,25.3534,25.4085,25.0107,25.2982,233766.61185542,0
+MCY.US,D,20121204,000000,25.2905,25.5605,25.217,25.4501,165408.32161912,0
+MCY.US,D,20121205,000000,25.5111,25.7909,25.4095,25.7019,164046.67266222,0
+MCY.US,D,20121206,000000,25.7163,25.9322,25.6389,25.8005,204755.63737984,0
+MCY.US,D,20121207,000000,25.8993,26.2216,25.8315,26.0609,259303.21194399,0
+MCY.US,D,20121210,000000,26.0068,26.2439,25.7086,25.8993,353510.10377491,0
+MCY.US,D,20121211,000000,25.9457,26.0609,25.7598,25.8809,221079.92809913,0
+MCY.US,D,20121212,000000,25.9496,26.0532,25.6235,25.7019,241481.93386615,0
+MCY.US,D,20121213,000000,25.7019,25.877,25.6128,25.6235,197051.67966237,0
+MCY.US,D,20121214,000000,25.5643,25.6611,25.4028,25.4918,163478.45799886,0
+MCY.US,D,20121217,000000,25.5866,25.819,25.5257,25.7163,273733.79815797,0
+MCY.US,D,20121218,000000,25.7967,26.148,25.6912,26.1287,258286.62425538,0
+MCY.US,D,20121219,000000,26.0841,26.1403,25.5324,25.5527,342407.18925303,0
+MCY.US,D,20121220,000000,25.5392,25.7598,25.426,25.7598,319976.14057907,0
+MCY.US,D,20121221,000000,25.4308,26.0609,25.0184,25.0184,1941246.509638,0
+MCY.US,D,20121224,000000,25.1481,25.1481,24.67,24.9023,432956.84488712,0
+MCY.US,D,20121226,000000,24.9826,25.2779,24.9459,25.0727,334719.76141668,0
+MCY.US,D,20121227,000000,25.1365,25.1849,24.3118,24.6564,538441.2481092,0
+MCY.US,D,20121228,000000,24.5955,24.7648,24.4822,24.5683,327238.95709427,0
+MCY.US,D,20121231,000000,24.5257,24.6129,24.1987,24.46,543754.57177032,0
+MCY.US,D,20130102,000000,24.9187,25.1056,24.8093,24.9642,741456.08238406,0
+MCY.US,D,20130103,000000,24.884,25.2043,24.8404,24.8897,581475.76047629,0
+MCY.US,D,20130104,000000,24.9758,25.1297,24.8161,24.9894,523701.75974188,0
+MCY.US,D,20130107,000000,24.8897,24.9459,24.1144,24.1212,766025.68442736,0
+MCY.US,D,20130108,000000,24.1502,24.1744,23.6198,23.6323,878473.30006943,0
+MCY.US,D,20130109,000000,24.1318,24.4687,23.9431,24.1947,1183723.3828096,0
+MCY.US,D,20130110,000000,24.3971,24.3971,24.0951,24.0951,645939.19747471,0
+MCY.US,D,20130111,000000,24.1851,24.1851,23.8472,23.976,787605.44422387,0
+MCY.US,D,20130114,000000,23.8008,24.5683,23.7544,24.2296,797279.55714682,0
+MCY.US,D,20130115,000000,24.1086,24.3516,24.0611,24.2237,571387.36740788,0
+MCY.US,D,20130116,000000,24.218,24.3457,24.1318,24.1357,382411.5677881,0
+MCY.US,D,20130117,000000,24.7309,24.912,24.3855,24.6962,866415.78491311,0
+MCY.US,D,20130118,000000,24.6894,24.6962,24.2556,24.3399,3116719.4155358,0
+MCY.US,D,20130122,000000,24.43,24.9459,24.43,24.7378,757903.31409414,0
+MCY.US,D,20130123,000000,24.7842,24.9401,24.7271,24.7514,597335.14828921,0
+MCY.US,D,20130124,000000,24.8306,25.0562,24.6448,24.6623,528087.34382538,0
+MCY.US,D,20130125,000000,24.7968,24.8045,24.4657,24.5035,467948.53697385,0
+MCY.US,D,20130128,000000,24.5906,24.7125,24.4406,24.5219,342842.13174988,0
+MCY.US,D,20130129,000000,24.55,24.8045,24.55,24.6506,318896.5327187,0
+MCY.US,D,20130130,000000,24.67,24.67,24.3516,24.46,264404.74650331,0
+MCY.US,D,20130131,000000,24.3999,24.5752,24.3855,24.3999,306268.73666389,0
+MCY.US,D,20130201,000000,24.6216,24.9953,24.4822,24.8587,767018.51041187,0
+MCY.US,D,20130204,000000,24.6062,24.6371,23.2616,23.3429,1584485.1848712,0
+MCY.US,D,20130205,000000,23.3555,23.5394,23.1754,23.2569,1248910.0021068,0
+MCY.US,D,20130206,000000,23.2849,23.4038,23.0728,23.2559,1458024.3625133,0
+MCY.US,D,20130207,000000,23.3672,23.4088,23.1716,23.2413,671642.129492,0
+MCY.US,D,20130208,000000,23.3149,23.3682,23.0787,23.2433,475552.28228706,0
+MCY.US,D,20130211,000000,23.281,23.4155,23.1532,23.281,667550.98391587,0
+MCY.US,D,20130212,000000,23.3246,23.5056,23.2374,23.3197,1120136.0295102,0
+MCY.US,D,20130213,000000,23.4359,23.5394,23.3003,23.3429,790420.68960138,0
+MCY.US,D,20130214,000000,23.3429,23.4155,23.222,23.3003,668952.924458,0
+MCY.US,D,20130215,000000,23.3865,23.8018,23.3352,23.795,542850.59389682,0
+MCY.US,D,20130219,000000,23.884,24.0322,23.7611,23.9431,928747.90036518,0
+MCY.US,D,20130220,000000,23.9856,24.218,23.9625,24.0021,490061.38543634,0
+MCY.US,D,20130221,000000,24.0127,24.1947,23.9508,24.1435,458600.88920294,0
+MCY.US,D,20130222,000000,24.1802,24.2935,24.0302,24.2509,947244.83733362,0
+MCY.US,D,20130225,000000,24.1648,24.2983,23.7447,23.7494,710664.01321826,0
+MCY.US,D,20130226,000000,23.8879,24.0322,23.6401,23.9431,460841.72121168,0
+MCY.US,D,20130227,000000,23.8907,24.1357,23.8231,24.0359,371180.54668756,0
+MCY.US,D,20130228,000000,24.0448,24.1144,23.9305,23.9508,460748.7406304,0
+MCY.US,D,20130301,000000,23.8907,23.8907,23.3246,23.6517,1060172.8526456,0
+MCY.US,D,20130304,000000,23.5946,23.6517,23.2103,23.2306,963930.71920232,0
+MCY.US,D,20130305,000000,23.3991,23.5801,23.2413,23.549,549012.10708269,0
+MCY.US,D,20130306,000000,23.4813,23.673,22.978,23.0728,881911.51534149,0
+MCY.US,D,20130307,000000,22.767,22.978,22.4127,22.5947,1179259.2817908,0
+MCY.US,D,20130308,000000,22.6644,22.7544,22.3276,22.6403,739842.35274013,0
+MCY.US,D,20130311,000000,22.7138,22.7902,22.5831,22.7389,719089.0869994,0
+MCY.US,D,20130312,000000,22.5879,22.7854,22.5783,22.7622,498926.5673022,0
+MCY.US,D,20130313,000000,22.7264,22.7902,22.6238,22.6992,434865.0130384,0
+MCY.US,D,20130314,000000,22.7729,22.9286,22.6925,22.9209,441579.24412407,0
+MCY.US,D,20130315,000000,22.8424,23.0099,22.6857,22.9587,1172357.0233074,0
+MCY.US,D,20130318,000000,22.8512,23.0904,22.7902,22.947,492181.34268943,0
+MCY.US,D,20130319,000000,22.9916,23.0854,22.8734,23.0728,512108.11437437,0
+MCY.US,D,20130320,000000,23.1551,23.2413,22.9664,23.1784,400044.81846825,0
+MCY.US,D,20130321,000000,23.13,23.4494,23.13,23.3672,567754.92603271,0
+MCY.US,D,20130322,000000,23.3923,23.4668,23.1619,23.4445,571735.52802888,0
+MCY.US,D,20130325,000000,23.5007,23.6914,23.4369,23.6517,493118.38032517,0
+MCY.US,D,20130326,000000,23.7447,23.8133,23.6799,23.795,446633.2552752,0
+MCY.US,D,20130327,000000,23.6382,23.8173,23.6033,23.8018,326732.7294851,0
+MCY.US,D,20130328,000000,23.7679,23.9033,23.7137,23.7679,409298.45254031,0
+MCY.US,D,20130401,000000,23.8173,23.857,23.549,23.6623,244144.27784335,0
+MCY.US,D,20130402,000000,23.8075,23.8366,23.6799,23.7447,351350.88805418,0
+MCY.US,D,20130403,000000,23.7252,23.8133,23.5946,23.6799,496505.97283632,0
+MCY.US,D,20130404,000000,23.673,23.9721,23.673,23.9033,387897.42208337,0
+MCY.US,D,20130405,000000,23.6576,23.9721,23.5946,23.9653,368132.84985687,0
+MCY.US,D,20130408,000000,24.0186,24.7222,23.9653,24.6884,675493.59179196,0
+MCY.US,D,20130409,000000,24.6787,24.7455,24.2935,24.3709,424115.42472537,0
+MCY.US,D,20130410,000000,24.3379,24.791,24.3379,24.7707,447295.48363739,0
+MCY.US,D,20130411,000000,24.8152,25.4172,24.7784,25.2285,969005.39270483,0
+MCY.US,D,20130412,000000,25.1724,25.2982,25.0485,25.1907,286316.1370397,0
+MCY.US,D,20130415,000000,25.153,25.304,25.0658,25.1472,548993.51096642,0
+MCY.US,D,20130416,000000,25.2662,25.3708,25.0658,25.3611,661364.67590834,0
+MCY.US,D,20130417,000000,25.2856,25.3708,25.1598,25.304,459865.42510829,0
+MCY.US,D,20130418,000000,25.3611,25.4414,25.1656,25.3069,528510.92202897,0
+MCY.US,D,20130419,000000,25.3427,25.6235,25.2526,25.5111,395027.99954963,0
+MCY.US,D,20130422,000000,25.548,25.6544,25.4065,25.5586,616059.37112299,0
+MCY.US,D,20130423,000000,25.7551,26.2197,25.7551,26.2061,745216.63033787,0
+MCY.US,D,20130424,000000,26.2264,26.5565,26.1442,26.4307,573926.77039428,0
+MCY.US,D,20130425,000000,26.5893,26.6455,26.4307,26.4994,442838.61444158,0
+MCY.US,D,20130426,000000,26.512,26.8827,26.4994,26.6049,612580.86426571,0
+MCY.US,D,20130429,000000,27.4035,28.4168,26.7762,27.6803,1041264.7348844,0
+MCY.US,D,20130430,000000,27.8468,28.6425,27.8343,28.6425,876816.17948758,0
+MCY.US,D,20130501,000000,28.5205,28.5311,28.1866,28.1866,391848.06367,0
+MCY.US,D,20130502,000000,28.23,28.3336,27.7597,27.811,400907.47163896,0
+MCY.US,D,20130503,000000,28.0288,28.0772,27.8187,27.9359,361903.1509114,0
+MCY.US,D,20130506,000000,27.9493,28.1904,27.898,28.0394,241291.84023333,0
+MCY.US,D,20130507,000000,28.1497,28.2795,28.0597,28.173,217605.55371213,0
+MCY.US,D,20130508,000000,28.2175,28.3424,28.1217,28.2989,267175.56782532,0
+MCY.US,D,20130509,000000,28.2368,28.4381,28.082,28.1353,143726.2831832,0
+MCY.US,D,20130510,000000,28.2475,28.4567,28.2243,28.3744,289729.55749009,0
+MCY.US,D,20130513,000000,28.3105,28.4168,28.2427,28.324,164807.04719353,0
+MCY.US,D,20130514,000000,28.2939,28.6811,28.2939,28.6811,212844.94795081,0
+MCY.US,D,20130515,000000,28.5747,28.8825,28.4431,28.7887,247605.22170194,0
+MCY.US,D,20130516,000000,28.7064,28.9299,28.6192,28.6996,286451.47544134,0
+MCY.US,D,20130517,000000,28.7179,28.9696,28.5873,28.7112,276545.94418277,0
+MCY.US,D,20130520,000000,28.6425,28.7741,28.4924,28.6056,155995.58744131,0
+MCY.US,D,20130521,000000,28.5544,28.6773,28.5205,28.5873,1092156.1063692,0
+MCY.US,D,20130522,000000,28.5544,28.9077,28.4431,28.6192,361611.81175673,0
+MCY.US,D,20130523,000000,28.4567,28.9696,28.4256,28.9299,330898.25952625,0
+MCY.US,D,20130524,000000,28.8263,28.9773,28.595,28.8757,263879.9227779,0
+MCY.US,D,20130528,000000,29.0896,29.4391,28.6056,28.8476,338267.48715112,0
+MCY.US,D,20130529,000000,28.6918,28.837,28.5621,28.7325,212927.5973564,0
+MCY.US,D,20130530,000000,28.6482,28.7887,28.5873,28.6124,244783.777619,0
+MCY.US,D,20130531,000000,28.5186,28.6773,28.0559,28.0559,250793.42252212,0
+MCY.US,D,20130603,000000,28.0772,28.1091,27.7026,27.9629,242831.18541222,0
+MCY.US,D,20130604,000000,27.902,28.0288,27.5613,27.7026,157893.4244169,0
+MCY.US,D,20130605,000000,27.6289,27.6289,27.1703,27.265,276321.75767014,0
+MCY.US,D,20130606,000000,27.1964,27.3967,27.0076,27.3967,229905.85149733,0
+MCY.US,D,20130607,000000,27.4916,27.6493,27.3251,27.5226,183106.65870615,0
+MCY.US,D,20130610,000000,27.5283,27.5554,27.2969,27.5554,279075.01599347,0
+MCY.US,D,20130611,000000,27.5234,27.5234,27.086,27.2302,242216.48045822,0
+MCY.US,D,20130612,000000,27.3318,27.5429,26.7811,26.8508,247451.28718405,0
+MCY.US,D,20130613,000000,26.7869,27.1924,26.632,27.1799,201570.53591235,0
+MCY.US,D,20130614,000000,27.148,27.2177,26.9834,27.0976,240661.63851579,0
+MCY.US,D,20130617,000000,27.2302,27.3541,26.9379,27.1024,231323.28880299,0
+MCY.US,D,20130618,000000,27.118,27.6009,27.0163,27.5429,230383.15181455,0
+MCY.US,D,20130619,000000,27.4722,27.4847,27.0337,27.0976,226276.50947487,0
+MCY.US,D,20130620,000000,26.8449,26.8556,26.4762,26.483,313808.42868778,0
+MCY.US,D,20130621,000000,26.6252,27.0386,26.483,26.997,478210.49379397,0
+MCY.US,D,20130624,000000,26.7975,27.0163,26.6766,26.8246,174891.30779166,0
+MCY.US,D,20130625,000000,27.0279,27.1287,26.8817,27.0792,157366.53445634,0
+MCY.US,D,20130626,000000,27.2699,27.2699,27.0918,27.1847,256727.64984265,0
+MCY.US,D,20130627,000000,27.3405,27.8023,27.2177,27.6309,183235.79840237,0
+MCY.US,D,20130628,000000,27.6252,28.0258,27.3676,27.9359,286568.21772672,0
+MCY.US,D,20130701,000000,28.0356,28.2679,27.8526,28.2679,188063.55680572,0
+MCY.US,D,20130702,000000,28.2795,28.6801,28.0219,28.2679,265363.47960802,0
+MCY.US,D,20130703,000000,28.1237,28.2679,28.0075,28.1653,129491.98930747,0
+MCY.US,D,20130705,000000,28.2224,28.4644,27.9929,28.4584,91532.150442897,0
+MCY.US,D,20130708,000000,28.5089,28.8844,28.2029,28.4876,232509.30777305,0
+MCY.US,D,20130709,000000,28.6531,28.6685,28.2097,28.4101,170037.72144907,0
+MCY.US,D,20130710,000000,28.3965,28.5447,28.2726,28.4876,204774.23349609,0
+MCY.US,D,20130711,000000,28.7422,28.897,28.3172,28.7315,336254.97412529,0
+MCY.US,D,20130712,000000,28.717,28.9183,28.6231,28.9038,73688.143778529,0
+MCY.US,D,20130715,000000,28.8641,28.9599,28.7422,28.8844,125236.57803775,0
+MCY.US,D,20130716,000000,28.8912,28.9666,28.6685,28.7934,909921.398892,0
+MCY.US,D,20130717,000000,28.897,29.0606,28.7315,28.9792,185793.79750502,0
+MCY.US,D,20130718,000000,28.9842,29.2416,28.9842,29.228,90028.964378942,0
+MCY.US,D,20130719,000000,29.168,29.3597,28.9889,29.3451,105650.73515083,0
+MCY.US,D,20130722,000000,29.3451,29.501,29.2686,29.4564,87447.203572187,0
+MCY.US,D,20130723,000000,29.5426,29.593,28.9889,29.0606,136920.10463382,0
+MCY.US,D,20130724,000000,29.168,29.2058,28.5776,28.6309,122042.17851215,0
+MCY.US,D,20130725,000000,28.6036,28.9038,28.5776,28.9038,79945.736898381,0
+MCY.US,D,20130726,000000,28.8496,28.8912,28.5911,28.7887,130115.99231958,0
+MCY.US,D,20130729,000000,28.7237,28.838,28.1178,28.1962,220602.62778192,0
+MCY.US,D,20130730,000000,28.2146,28.2795,27.6512,27.8671,190301.28946175,0
+MCY.US,D,20130731,000000,27.9629,28.113,27.6551,28.0908,394237.66460879,0
+MCY.US,D,20130801,000000,28.2291,28.8496,28.14,28.5911,287473.2287178,0
+MCY.US,D,20130802,000000,28.5166,28.5582,28.2929,28.324,114314.45909058,0
+MCY.US,D,20130805,000000,28.2726,28.3752,27.898,28.0075,137910.8643832,0
+MCY.US,D,20130806,000000,27.903,28.0258,27.6628,27.9503,125262.405977,0
+MCY.US,D,20130807,000000,27.898,28.0414,27.7907,27.9436,98553.217446779,0
+MCY.US,D,20130808,000000,28.0219,28.3172,28.0219,28.171,204078.94537166,0
+MCY.US,D,20130809,000000,28.0858,28.0858,27.7828,27.8458,112053.997848,0
+MCY.US,D,20130812,000000,27.8226,28.0627,27.809,28.0161,135275.38146281,0
+MCY.US,D,20130813,000000,28.0908,28.1314,27.7258,28.0258,93829.803917977,0
+MCY.US,D,20130814,000000,27.9862,28.3036,27.9862,28.1962,142022.67231071,0
+MCY.US,D,20130815,000000,28.0219,28.1061,27.7645,27.8274,157542.1644432,0
+MCY.US,D,20130816,000000,27.7907,28.2146,27.6512,27.8274,184686.29547027,0
+MCY.US,D,20130819,000000,27.8343,27.9097,27.5574,27.565,137156.68855729,0
+MCY.US,D,20130820,000000,27.6628,27.9503,27.5234,27.7528,97121.316495134,0
+MCY.US,D,20130821,000000,27.6628,27.9998,27.5574,27.7412,150699.82677888,0
+MCY.US,D,20130822,000000,27.7528,28.0713,27.5574,27.9503,120301.37540715,0
+MCY.US,D,20130823,000000,27.9572,28.1014,27.7006,27.84,106984.48993334,0
+MCY.US,D,20130826,000000,27.8226,27.9436,27.5777,27.7412,107864.70610276,0
+MCY.US,D,20130827,000000,27.6309,28.14,27.6309,27.7761,139709.52207209,0
+MCY.US,D,20130828,000000,27.7645,28.2359,27.7645,28.2029,176059.76376303,0
+MCY.US,D,20130829,000000,28.2601,28.7566,28.1314,28.3801,236605.61893703,0
+MCY.US,D,20130830,000000,28.3752,28.5166,27.7694,27.8855,186520.07915654,0
+MCY.US,D,20130903,000000,28.1876,28.3162,27.3734,27.8594,511061.56627623,0
+MCY.US,D,20130904,000000,27.8777,28.3965,27.7432,28.1217,314063.60872749,0
+MCY.US,D,20130905,000000,28.0791,28.6124,28.0791,28.5466,140239.51138537,0
+MCY.US,D,20130906,000000,28.7538,29.0122,28.4963,28.7131,222343.43088691,0
+MCY.US,D,20130909,000000,28.7315,29.0858,28.7315,29.0296,146287.38163857,0
+MCY.US,D,20130910,000000,29.2977,29.3664,28.9135,29.3248,229183.70231609,0
+MCY.US,D,20130911,000000,29.2551,29.3664,29.1971,29.2803,88051.577350479,0
+MCY.US,D,20130912,000000,29.3528,29.411,29.1786,29.3859,114140.89533886,0
+MCY.US,D,20130913,000000,29.3664,29.6955,29.3664,29.6519,188063.55680572,0
+MCY.US,D,20130916,000000,29.836,30.076,29.7062,29.7904,227337.52121898,0
+MCY.US,D,20130917,000000,29.7827,30.1843,29.6519,30.1573,225424.18747985,0
+MCY.US,D,20130918,000000,30.1486,30.5222,29.8814,30.3896,165757.51535769,0
+MCY.US,D,20130919,000000,30.5319,30.6422,30.4012,30.6035,263487.33810138,0
+MCY.US,D,20130920,000000,30.7041,31.2433,30.6122,30.77,480917.26182667,0
+MCY.US,D,20130923,000000,30.8087,30.8087,30.5222,30.6422,186237.00494243,0
+MCY.US,D,20130924,000000,30.6209,30.918,30.4012,30.589,210889.25639132,0
+MCY.US,D,20130925,000000,30.527,30.951,30.527,30.8658,189204.11860269,0
+MCY.US,D,20130926,000000,30.9433,31.1484,30.8871,31.0274,152123.46278997,0
+MCY.US,D,20130927,000000,30.8871,31.0855,30.7884,31.0198,135790.90713011,0
+MCY.US,D,20130930,000000,30.7884,31.1562,30.6354,31.1174,202518.93784137,0
+MCY.US,D,20131001,000000,31.0158,31.4591,31.0158,31.0913,645233.57817459,0
+MCY.US,D,20131002,000000,30.8987,31.5047,30.833,31.432,342919.61556761,0
+MCY.US,D,20131003,000000,31.1949,31.3421,30.8929,31.0855,310911.56702225,0
+MCY.US,D,20131004,000000,30.9965,31.6431,30.9965,31.432,230610.43767989,0
+MCY.US,D,20131007,000000,31.2771,31.4794,30.9713,31.1562,164791.55042998,0
+MCY.US,D,20131008,000000,31.0526,31.2472,30.7826,30.7884,151034.55687147,0
+MCY.US,D,20131009,000000,30.7884,30.8241,30.5426,30.6596,187575.92531281,0
+MCY.US,D,20131010,000000,30.918,31.524,30.918,31.432,152839.41326579,0
+MCY.US,D,20131011,000000,31.3671,31.6769,31.3169,31.6449,99470.6258487,0
+MCY.US,D,20131014,000000,31.4262,31.8396,31.4262,31.8308,232732.46116811,0
+MCY.US,D,20131015,000000,31.6431,32.0825,31.6431,31.7031,140570.10900768,0
+MCY.US,D,20131016,000000,31.8008,32.0757,31.7186,31.825,211015.29673482,0
+MCY.US,D,20131017,000000,31.7563,32.3922,31.7273,32.3235,151275.27326522,0
+MCY.US,D,20131018,000000,32.5297,32.7242,32.3738,32.5665,170308.39825235,0
+MCY.US,D,20131021,000000,32.5297,32.6158,32.2046,32.5529,122811.8511016,0
+MCY.US,D,20131022,000000,32.7862,32.851,32.5935,32.6825,185590.27334379,0
+MCY.US,D,20131023,000000,32.6158,32.7078,32.2906,32.3807,171250.60147594,0
+MCY.US,D,20131024,000000,32.3322,32.5036,31.9345,32.2974,181804.9305683,0
+MCY.US,D,20131025,000000,32.2974,32.2974,31.6702,32.189,263435.68222291,0
+MCY.US,D,20131028,000000,32.2462,32.4435,31.3246,31.3362,293276.25010697,0
+MCY.US,D,20131029,000000,31.4659,31.4737,30.4921,30.71,296991.34088772,0
+MCY.US,D,20131030,000000,30.7583,30.829,30.1786,30.2434,226067.81972579,0
+MCY.US,D,20131031,000000,30.1969,30.2937,29.9599,29.9898,250260.33385614,0
+MCY.US,D,20131101,000000,30.0372,30.1272,29.713,29.9521,158843.89258105,0
+MCY.US,D,20131104,000000,29.9599,30.1969,29.8756,30.1786,158066.98816862,0
+MCY.US,D,20131105,000000,29.9898,30.4544,29.8001,30.2618,186256.63417626,0
+MCY.US,D,20131106,000000,30.3372,30.5358,30.255,30.3954,121398.54626621,0
+MCY.US,D,20131107,000000,30.3828,30.4921,29.9056,29.9463,163664.41916142,0
+MCY.US,D,20131108,000000,29.894,30.1737,29.894,30.1573,111453.75653999,0
+MCY.US,D,20131111,000000,30.1379,30.1379,29.7904,30.0479,92747.0967049,0
+MCY.US,D,20131112,000000,29.9724,30.0304,29.7643,29.8814,101129.81266568,0
+MCY.US,D,20131113,000000,29.6811,30.2793,29.6326,30.2676,74989.871916388,0
+MCY.US,D,20131114,000000,30.2676,30.6674,30.2289,30.5222,158196.12786484,0
+MCY.US,D,20131115,000000,30.5502,30.5958,30.286,30.5793,131708.02649454,0
+MCY.US,D,20131118,000000,30.5958,30.8929,30.3189,30.4235,105682.76179548,0
+MCY.US,D,20131119,000000,30.3896,30.4854,29.926,29.9463,182251.23735841,0
+MCY.US,D,20131120,000000,30.0672,30.2793,29.6385,29.8174,140784.99746218,0
+MCY.US,D,20131121,000000,29.9898,30.5502,29.9898,30.5067,139605.17719756,0
+MCY.US,D,20131122,000000,30.468,30.918,30.3538,30.8784,110645.85860046,0
+MCY.US,D,20131125,000000,30.8871,31.1243,30.77,30.8658,92051.808580471,0
+MCY.US,D,20131126,000000,30.9132,31.1243,30.7632,30.9713,103643.38771284,0
+MCY.US,D,20131127,000000,30.9626,31.0991,30.7632,30.8658,96261.762677119,0
+MCY.US,D,20131129,000000,30.8929,31.2016,30.8716,30.9626,89080.562449928,0
+MCY.US,D,20131202,000000,31.0032,31.2849,30.6151,30.77,199846.26268848,0
+MCY.US,D,20131203,000000,30.7758,31.1311,30.7254,30.9626,129128.33192293,0
+MCY.US,D,20131204,000000,30.8533,31.0274,30.6596,30.9782,104520.50452953,0
+MCY.US,D,20131205,000000,30.9888,31.4156,30.833,31.3817,219093.24301255,0
+MCY.US,D,20131206,000000,31.6991,32.1484,31.582,31.9799,287274.87014441,0
+MCY.US,D,20131209,000000,31.9634,32.1531,31.8308,32.0448,239348.54608467,0
+MCY.US,D,20131210,000000,31.9451,32.2703,31.7612,31.8609,214358.46519048,0
+MCY.US,D,20131211,000000,31.8134,31.9586,31.0574,31.1358,211481.23275878,0
+MCY.US,D,20131212,000000,31.0507,31.3431,30.9809,31.1543,154812.66782398,0
+MCY.US,D,20131213,000000,31.1939,31.3072,31.1098,31.2375,181067.28462351,0
+MCY.US,D,20131216,000000,31.403,31.585,31.2859,31.5327,204365.11893848,0
+MCY.US,D,20131217,000000,31.5143,31.6256,31.3072,31.5453,316918.11257267,0
+MCY.US,D,20131218,000000,31.6111,32.1977,31.4223,32.1221,321014.42373664,0
+MCY.US,D,20131219,000000,32.0428,32.3052,31.9295,32.1977,232954.58144561,0
+MCY.US,D,20131220,000000,32.2103,32.6284,32.2036,32.4155,642901.83181969,0
+MCY.US,D,20131223,000000,32.6817,32.6817,32.1793,32.2615,263166.03853721,0
+MCY.US,D,20131224,000000,32.3167,32.6632,32.2519,32.5626,59806.142994074,0
+MCY.US,D,20131226,000000,32.7717,32.7717,32.3497,32.4445,189562.61039939,0
+MCY.US,D,20131227,000000,32.5481,32.5481,32.1929,32.3612,207972.76549198,0
+MCY.US,D,20131230,000000,32.401,32.6216,32.2829,32.4746,158621.77230356,0
+MCY.US,D,20131231,000000,32.4184,32.4445,32.2519,32.4184,237022.99843519,0
+MCY.US,D,20140102,000000,32.3099,32.4252,31.8192,32.0089,176533.96472754,0
+MCY.US,D,20140103,000000,32.0148,32.2257,31.918,32.1145,97911.651435977,0
+MCY.US,D,20140106,000000,32.1338,32.2761,31.7834,31.8899,327530.29624892,0
+MCY.US,D,20140107,000000,31.8986,32.1221,31.6838,31.9722,330221.56751806,0
+MCY.US,D,20140108,000000,31.8666,32.0428,31.6412,31.7264,276632.72605863,0
+MCY.US,D,20140109,000000,31.8725,31.8986,31.3884,31.4747,168551.06526624,0
+MCY.US,D,20140110,000000,31.5888,31.7021,31.3255,31.585,200472.33193574,0
+MCY.US,D,20140113,000000,31.5975,31.6412,30.8019,30.9152,224762.99223522,0
+MCY.US,D,20140114,000000,30.9393,30.9809,30.6586,30.921,189874.61190546,0
+MCY.US,D,20140115,000000,30.9461,31.1358,30.6984,31.101,173174.26639077,0
+MCY.US,D,20140116,000000,31.0642,31.1358,30.8241,31.0458,151814.56063662,0
+MCY.US,D,20140117,000000,30.9587,31.2472,30.9393,30.9461,161591.98531654,0
+MCY.US,D,20140121,000000,31.0836,31.1358,30.7458,30.9655,218387.62371242,0
+MCY.US,D,20140122,000000,30.9549,31.0458,30.7826,30.829,130187.2774319,0
+MCY.US,D,20140123,000000,30.6586,30.8483,30.3382,30.5609,158812.89905396,0
+MCY.US,D,20140124,000000,30.3779,30.4883,29.7837,29.7924,209262.096219,0
+MCY.US,D,20140127,000000,29.8436,30.1727,29.6742,29.9163,179520.70762161,0
+MCY.US,D,20140128,000000,29.9269,30.3142,29.9027,30.2996,190362.24339837,0
+MCY.US,D,20140129,000000,29.9743,30.3538,29.8717,29.9743,152868.34055774,0
+MCY.US,D,20140130,000000,30.1727,30.3382,29.9356,30.2628,104489.51100244,0
+MCY.US,D,20140131,000000,29.7837,30.2676,29.7837,29.8901,283128.96933708,0
+MCY.US,D,20140203,000000,29.7333,29.9636,28.3714,28.4314,660709.67936913,0
+MCY.US,D,20140204,000000,28.415,29.6326,28.2591,29.3819,461345.88258571,0
+MCY.US,D,20140205,000000,29.3471,29.4594,29.1322,29.2339,135743.38372191,0
+MCY.US,D,20140206,000000,29.2339,29.4864,29.0538,29.2184,210808.67322087,0
+MCY.US,D,20140207,000000,29.2407,29.6955,29.166,29.6598,203606.81064229,0
+MCY.US,D,20140210,000000,29.0228,29.0538,27.1964,28.0249,556989.84095613,0
+MCY.US,D,20140211,000000,27.9542,28.2388,27.5796,28.1081,329465.32545703,0
+MCY.US,D,20140212,000000,28.0472,28.502,28.0219,28.3036,252645.80232465,0
+MCY.US,D,20140213,000000,28.1681,29.0286,28.1681,28.9453,224038.77681883,0
+MCY.US,D,20140214,000000,28.8806,29.166,28.6249,29.1264,103364.44596901,0
+MCY.US,D,20140218,000000,29.0877,29.4178,29.0093,29.3248,148339.15313205,0
+MCY.US,D,20140219,000000,29.2686,29.4594,29.048,29.0954,157550.42938375,0
+MCY.US,D,20140220,000000,29.0693,29.3471,29.0538,29.3258,103417.13496506,0
+MCY.US,D,20140221,000000,29.3471,29.4923,29.2029,29.2986,115826.94321266,0
+MCY.US,D,20140224,000000,29.2754,29.594,29.1603,29.1903,132061.35270338,0
+MCY.US,D,20140225,000000,29.1786,29.6152,29.1786,29.3471,148059.17827065,0
+MCY.US,D,20140226,000000,29.408,29.6007,29.1729,29.408,145101.36266851,0
+MCY.US,D,20140227,000000,29.3877,29.6432,29.2184,29.5523,141722.03509792,0
+MCY.US,D,20140228,000000,29.5871,29.8717,29.4255,29.5436,134990.24101357,0
+MCY.US,D,20140303,000000,29.257,29.4022,28.9706,29.1071,133237.04049774,0
+MCY.US,D,20140304,000000,29.4129,29.6675,29.1786,29.3248,210772.51410594,0
+MCY.US,D,20140305,000000,29.3626,29.8137,29.1118,29.7653,136930.43580952,0
+MCY.US,D,20140306,000000,29.9085,30.0517,29.6955,29.7711,175798.38501789,0
+MCY.US,D,20140307,000000,29.8717,30.0275,29.5765,29.713,121322.09556605,0
+MCY.US,D,20140310,000000,29.6955,29.7255,29.408,29.6675,110676.85212755,0
+MCY.US,D,20140311,000000,29.6375,29.7546,29.3471,29.5369,122965.78561948,0
+MCY.US,D,20140312,000000,29.3413,29.7255,29.3413,29.6326,194736.4631886,0
+MCY.US,D,20140313,000000,29.6297,29.8776,29.3945,29.408,226163.89965977,0
+MCY.US,D,20140314,000000,29.3742,29.9037,29.2474,29.7111,175396.50228326,0
+MCY.US,D,20140317,000000,29.7768,29.8834,29.4864,29.6858,191968.74121929,0
+MCY.US,D,20140318,000000,29.6501,29.7304,29.4604,29.502,218975.4676096,0
+MCY.US,D,20140319,000000,29.4411,29.7004,29.3035,29.3819,123298.44947694,0
+MCY.US,D,20140320,000000,29.3258,29.7382,29.2803,29.5745,149576.82798058,0
+MCY.US,D,20140321,000000,29.6559,29.8127,29.3945,29.408,437799.06693643,0
+MCY.US,D,20140324,000000,29.5833,29.6297,29.261,29.4661,170405.5113039,0
+MCY.US,D,20140325,000000,29.5794,29.8563,29.4478,29.8001,172153.54623189,0
+MCY.US,D,20140326,000000,29.9501,30.0092,29.502,29.5068,133254.60349642,0
+MCY.US,D,20140327,000000,29.4545,29.5068,28.9889,29.077,172024.40653567,0
+MCY.US,D,20140328,000000,29.1234,29.3674,29.0238,29.1031,155631.93005677,0
+MCY.US,D,20140331,000000,29.3258,29.8379,29.261,29.805,215640.5640945,0
+MCY.US,D,20140401,000000,29.8174,30.0237,29.5833,29.8001,196885.34773364,0
+MCY.US,D,20140402,000000,29.7768,30.3325,29.7768,29.9569,322207.67452967,0
+MCY.US,D,20140403,000000,29.9705,30.6442,29.7904,30.5358,473423.02697586,0
+MCY.US,D,20140404,000000,30.6219,30.6219,29.5968,29.6297,242631.79372126,0
+MCY.US,D,20140407,000000,29.4604,29.6123,29.261,29.4265,266888.36114095,0
+MCY.US,D,20140408,000000,29.3742,29.6936,29.1826,29.5794,348682.34537157,0
+MCY.US,D,20140409,000000,29.7169,29.9752,29.4411,29.8717,162137.47139335,0
+MCY.US,D,20140410,000000,29.8224,30.1699,29.8174,29.9821,249302.63386901,0
+MCY.US,D,20140411,000000,29.8776,30.0808,29.7768,29.9095,166693.51987586,0
+MCY.US,D,20140414,000000,30.0808,30.3199,29.8127,30.1815,190616.39032052,0
+MCY.US,D,20140415,000000,30.1524,30.405,29.7768,30.2269,173398.4529034,0
+MCY.US,D,20140416,000000,30.4709,30.6548,30.1611,30.2483,138991.50536112,0
+MCY.US,D,20140417,000000,30.2676,30.526,30.2269,30.4341,96719.43376051,0
+MCY.US,D,20140421,000000,30.4195,30.7138,30.2347,30.6915,189322.92712321,0
+MCY.US,D,20140422,000000,30.7294,31.1736,30.6219,31.0797,200566.34563458,0
+MCY.US,D,20140423,000000,31.0865,31.2568,30.9016,31.0865,134691.67003592,0
+MCY.US,D,20140424,000000,31.0739,31.2414,30.9413,31.1988,121771.50170888,0
+MCY.US,D,20140425,000000,31.1194,31.2414,30.9471,31.1843,171255.76706378,0
+MCY.US,D,20140428,000000,31.7321,32.3758,31.4107,31.8609,323008.34064622,0
+MCY.US,D,20140429,000000,31.8414,32.1561,31.2462,31.4291,255434.18664535,0
+MCY.US,D,20140430,000000,31.405,31.7399,31.0739,31.644,237498.23251727,0
+MCY.US,D,20140501,000000,31.7176,32.0118,31.5772,31.6672,176880.05911339,0
+MCY.US,D,20140502,000000,31.7602,32.0061,31.7224,31.856,133479.82312663,0
+MCY.US,D,20140505,000000,31.6489,31.9867,31.523,31.9315,155658.79111358,0
+MCY.US,D,20140506,000000,31.946,31.9606,31.5569,31.856,159103.20509106,0
+MCY.US,D,20140507,000000,32.0185,32.2103,31.9247,32.0331,204797.9952002,0
+MCY.US,D,20140508,000000,31.9741,32.2615,31.8057,31.825,147321.53232586,0
+MCY.US,D,20140509,000000,31.7477,32.0398,31.6314,31.8057,266622.84992552,0
+MCY.US,D,20140512,000000,32.0264,32.4474,32.0264,32.4117,234171.59394274,0
+MCY.US,D,20140513,000000,32.4174,32.428,32.1561,32.2374,165695.52830351,0
+MCY.US,D,20140514,000000,32.2442,32.3342,31.856,31.8676,102971.86129252,0
+MCY.US,D,20140515,000000,31.767,31.9741,31.2771,31.6083,189828.12161481,0
+MCY.US,D,20140516,000000,31.6905,31.767,31.5289,31.583,114099.57063607,0
+MCY.US,D,20140519,000000,31.5492,31.7602,31.497,31.5705,121252.87668887,0
+MCY.US,D,20140520,000000,31.6015,31.6015,31.2355,31.3778,170234.01378733,0
+MCY.US,D,20140521,000000,31.5289,31.6595,31.3014,31.3528,223471.59527306,0
+MCY.US,D,20140522,000000,31.3894,31.583,31.3634,31.3847,172393.22950806,0
+MCY.US,D,20140523,000000,31.4185,31.6228,31.3701,31.5423,82769.247216451,0
+MCY.US,D,20140527,000000,31.5423,31.7553,31.5423,31.6392,112311.24412287,0
+MCY.US,D,20140528,000000,31.7098,31.8057,31.4446,31.4504,161245.89093068,0
+MCY.US,D,20140529,000000,31.5637,31.615,31.251,31.3439,134762.95514823,0
+MCY.US,D,20140530,000000,31.2026,31.4368,31.1,31.1736,195362.53243585,0
+MCY.US,D,20140602,000000,31.2568,31.3305,31.0797,31.1455,134968.5455446,0
+MCY.US,D,20140603,000000,31.1,31.2695,30.8241,30.8736,144541.41294571,0
+MCY.US,D,20140604,000000,30.7951,31.1271,30.7951,30.9819,103259.0679769,0
+MCY.US,D,20140605,000000,31.0739,31.1,30.7506,30.9162,238667.72160621,0
+MCY.US,D,20140606,000000,31.0012,31.3894,30.9868,31.3634,180901.98581235,0
+MCY.US,D,20140609,000000,31.3634,31.7254,31.3585,31.5346,228669.20976637,0
+MCY.US,D,20140610,000000,31.4466,31.6508,31.4466,31.5386,100183.47697181,0
+MCY.US,D,20140611,000000,31.4466,31.5327,31.2404,31.2771,84048.246767777,0
+MCY.US,D,20140612,000000,31.1427,31.3652,31.1243,31.3072,82058.462328478,0
+MCY.US,D,20140613,000000,31.3536,31.4591,31.0371,31.2849,97715.359097729,0
+MCY.US,D,20140616,000000,31.2771,31.3914,31.0371,31.0903,88504.08284602,0
+MCY.US,D,20140617,000000,31.0787,31.5898,31.0787,31.4311,318851.07554563,0
+MCY.US,D,20140618,000000,31.4794,31.5985,31.2695,31.4205,189521.28569661,0
+MCY.US,D,20140619,000000,31.5007,31.6063,31.4001,31.4737,107185.94785944,0
+MCY.US,D,20140620,000000,31.4466,31.5539,31.2849,31.4137,243810.58086832,0
+MCY.US,D,20140623,000000,31.4137,31.5685,31.2259,31.2936,154379.79156225,0
+MCY.US,D,20140624,000000,31.2695,31.5066,31.19,31.2016,113643.96578782,0
+MCY.US,D,20140625,000000,31.0903,31.3788,31.0314,31.3072,117468.56703096,0
+MCY.US,D,20140626,000000,31.4001,31.5386,31.1243,31.4205,120730.1191986,0
+MCY.US,D,20140627,000000,31.3856,31.5539,31.3449,31.4794,180221.1613339,0
+MCY.US,D,20140630,000000,31.5183,31.5453,31.4059,31.5066,197080.60695432,0
+MCY.US,D,20140701,000000,31.6459,32.2152,31.5327,31.7756,344285.3969948,0
+MCY.US,D,20140702,000000,31.7756,31.7756,31.3179,31.3595,110333.8570944,0
+MCY.US,D,20140703,000000,31.3652,31.6431,31.3449,31.585,80054.214243201,0
+MCY.US,D,20140707,000000,31.5007,31.5453,31.2452,31.3014,105011.23537516,0
+MCY.US,D,20140708,000000,31.3014,31.3856,31.0032,31.072,253140.66564055,0
+MCY.US,D,20140709,000000,31.1803,31.2094,30.9782,31.2016,84533.81202555,0
+MCY.US,D,20140710,000000,30.9229,31.3652,30.8097,31.2094,155913.9711533,0
+MCY.US,D,20140711,000000,31.2695,31.6208,31.2172,31.4794,156816.91590925,0
+MCY.US,D,20140714,000000,31.6885,31.7544,31.4001,31.4311,97647.173338126,0
+MCY.US,D,20140715,000000,31.4243,31.6063,31.3372,31.5453,89932.884444956,0
+MCY.US,D,20140716,000000,31.7321,31.7321,31.2936,31.4001,347714.31420873,0
+MCY.US,D,20140717,000000,31.4059,31.5453,31.0971,31.1803,143403.95050145,0
+MCY.US,D,20140718,000000,31.3315,31.6459,31.159,31.5762,151681.28847012,0
+MCY.US,D,20140721,000000,31.5066,31.6798,31.3595,31.5762,140555.6453617,0
+MCY.US,D,20140722,000000,31.5685,31.6798,31.5066,31.5802,108409.159062,0
+MCY.US,D,20140723,000000,31.5802,31.8879,31.5143,31.8503,277667.90986349,0
+MCY.US,D,20140724,000000,31.9809,32.0737,31.8008,31.9761,187880.69499587,0
+MCY.US,D,20140725,000000,31.8008,32.069,31.6372,31.856,189796.09497015,0
+MCY.US,D,20140728,000000,32.4125,33.334,32.1484,32.9739,408968.88803556,0
+MCY.US,D,20140729,000000,33.094,33.6429,33.0669,33.2422,314964.4872483,0
+MCY.US,D,20140730,000000,33.4087,33.4087,32.9992,33.1066,135588.41608644,0
+MCY.US,D,20140731,000000,33.0544,33.2886,32.7038,32.9672,326988.94264239,0
+MCY.US,D,20140801,000000,32.9585,33.5286,32.7707,33.517,462585.62366938,0
+MCY.US,D,20140804,000000,33.5896,33.8035,33.1327,33.7241,260639.03296165,0
+MCY.US,D,20140805,000000,33.757,33.852,33.4154,33.7619,308377.32962371,0
+MCY.US,D,20140806,000000,33.6632,34.0648,33.6632,33.8693,225774.41433598,0
+MCY.US,D,20140807,000000,34.0494,34.0861,33.6961,33.8587,195965.87309658,0
+MCY.US,D,20140808,000000,33.8829,34.0494,33.7773,33.9312,143439.07649882,0
+MCY.US,D,20140811,000000,34.0049,34.0571,33.8093,34.0358,204556.24568888,0
+MCY.US,D,20140812,000000,33.9758,34.1984,33.9187,34.1655,190633.9533192,0
+MCY.US,D,20140813,000000,34.2401,34.635,34.0814,34.635,232647.74552739,0
+MCY.US,D,20140814,000000,34.7347,35.0754,34.7008,35.0299,237816.43272875,0
+MCY.US,D,20140815,000000,35.1103,35.2157,34.8141,35.1344,162149.86880418,0
+MCY.US,D,20140818,000000,34.8286,34.8286,33.6293,33.8035,432525.00174297,0
+MCY.US,D,20140819,000000,33.9245,34.0648,33.8093,34.0648,247731.26204545,0
+MCY.US,D,20140820,000000,33.9245,34.1529,33.6748,34.1326,146979.57041028,0
+MCY.US,D,20140821,000000,34.1577,34.1781,33.9245,34.0494,179037.20859898,0
+MCY.US,D,20140822,000000,34.0814,34.3262,33.9758,34.2323,158918.27704608,0
+MCY.US,D,20140825,000000,34.4065,34.7976,34.332,34.4869,159421.40530253,0
+MCY.US,D,20140826,000000,34.5942,34.8683,34.5942,34.7221,115902.36079525,0
+MCY.US,D,20140827,000000,34.6494,34.9485,34.6494,34.8896,181234.64966981,0
+MCY.US,D,20140828,000000,34.8896,35.0957,34.7347,34.7607,142621.88050116,0
+MCY.US,D,20140829,000000,34.7463,34.7463,34.2798,34.3126,273846.40797307,0
+MCY.US,D,20140902,000000,34.453,34.8402,34.3378,34.3601,444100.05099422,0
+MCY.US,D,20140903,000000,34.5729,34.754,34.2469,34.2991,244637.0749241,0
+MCY.US,D,20140904,000000,34.4191,34.4191,33.8896,33.8896,331058.39274955,0
+MCY.US,D,20140905,000000,33.9903,34.2246,33.6825,33.9903,219572.60956491,0
+MCY.US,D,20140908,000000,34.0648,34.3727,33.9506,34.2246,267428.68162991,0
+MCY.US,D,20140909,000000,33.9506,34.2216,33.3127,33.367,338621.84647754,0
+MCY.US,D,20140910,000000,33.3127,33.7551,33.3127,33.5935,334931.55051846,0
+MCY.US,D,20140911,000000,33.5712,33.7397,33.4415,33.5024,207318.80207034,0
+MCY.US,D,20140912,000000,33.5712,33.6525,32.9139,32.9807,305316.2022646,0
+MCY.US,D,20140915,000000,33.0485,33.5024,33.0165,33.4154,147471.33437347,0
+MCY.US,D,20140916,000000,33.4154,33.7135,33.2788,33.2788,285975.20824169,0
+MCY.US,D,20140917,000000,33.3951,33.699,33.3602,33.4957,176277.75157024,0
+MCY.US,D,20140918,000000,33.7135,33.7832,33.5267,33.6389,115249.43049118,0
+MCY.US,D,20140919,000000,33.7135,33.79,33.2518,33.3418,399515.86227254,0
+MCY.US,D,20140922,000000,33.3824,33.4648,33.2518,33.3495,217221.23397619,0
+MCY.US,D,20140923,000000,33.3495,33.4715,32.9749,32.9942,187787.7144146,0
+MCY.US,D,20140924,000000,33.0767,33.2315,32.9082,33.1927,124015.43307033,0
+MCY.US,D,20140925,000000,33.0902,33.125,32.7853,32.7968,126716.0023976,0
+MCY.US,D,20140926,000000,33.367,33.5935,33.0621,33.5296,181215.02043598,0
+MCY.US,D,20140929,000000,33.3186,33.4154,33.1569,33.367,137536.87582295,0
+MCY.US,D,20140930,000000,33.4154,33.4831,33.0698,33.0902,133203.98073551,0
+MCY.US,D,20141001,000000,33.002,33.2315,32.7107,32.8056,260118.3417065,0
+MCY.US,D,20141002,000000,32.9255,33.4957,32.9255,33.3186,216713.97324945,0
+MCY.US,D,20141003,000000,33.6719,34.1617,33.5935,33.6244,489815.50345475,0
+MCY.US,D,20141006,000000,33.7832,33.7832,33.3418,33.4493,158498.83131277,0
+MCY.US,D,20141007,000000,33.3418,33.4154,32.8849,32.9333,293931.24664617,0
+MCY.US,D,20141008,000000,32.9691,33.6032,32.8337,33.5779,193464.69546026,0
+MCY.US,D,20141009,000000,33.5779,33.5935,33.1637,33.1704,183309.14974983,0
+MCY.US,D,20141010,000000,33.1366,33.7551,32.9255,33.5848,238212.11675796,0
+MCY.US,D,20141013,000000,33.4899,33.4899,33.1027,33.2392,413358.60458934,0
+MCY.US,D,20141014,000000,33.4493,33.8829,33.2459,33.5635,194184.77840636,0
+MCY.US,D,20141015,000000,33.1802,33.5779,33.0098,33.367,331937.57580139,0
+MCY.US,D,20141016,000000,32.9942,33.5509,32.8782,33.4744,318517.37857061,0
+MCY.US,D,20141017,000000,33.7657,33.8354,33.4212,33.6032,178892.57213922,0
+MCY.US,D,20141020,000000,33.5024,33.6244,33.125,33.4899,304928.78317595,0
+MCY.US,D,20141021,000000,33.5635,34.2682,33.5635,34.2362,158367.62538141,0
+MCY.US,D,20141022,000000,34.2836,34.7318,34.2362,34.5072,376254.18707251,0
+MCY.US,D,20141023,000000,34.8005,34.874,34.6766,34.758,200155.16484183,0
+MCY.US,D,20141024,000000,34.8111,35.0222,34.6892,34.9796,111702.7378743,0
+MCY.US,D,20141027,000000,34.9883,35.2719,34.8373,35.1577,145046.60743731,0
+MCY.US,D,20141028,000000,35.1644,35.7045,34.9883,35.6988,164235.73317748,0
+MCY.US,D,20141029,000000,35.6862,36.0249,35.4567,35.6523,201061.20895048,0
+MCY.US,D,20141030,000000,35.6436,36.0046,35.51,35.8284,117690.68730845,0
+MCY.US,D,20141031,000000,36.1672,36.295,35.8962,36.0134,183606.68760991,0
+MCY.US,D,20141103,000000,36.1004,37.0635,35.7278,36.4992,390552.53423757,0
+MCY.US,D,20141104,000000,36.7528,37.7198,36.7384,37.4217,376357.49882948,0
+MCY.US,D,20141105,000000,37.6249,37.7604,37.232,37.2669,242270.20257186,0
+MCY.US,D,20141106,000000,37.2929,37.3955,37.0132,37.1187,291374.2806611,0
+MCY.US,D,20141107,000000,37.232,37.3955,37.0006,37.2378,164798.78225298,0
+MCY.US,D,20141110,000000,37.3472,37.5591,37.2465,37.5369,331282.57926218,0
+MCY.US,D,20141111,000000,37.53,37.5833,37.232,37.2785,145865.86967012,0
+MCY.US,D,20141112,000000,37.1042,37.4894,37.0442,37.383,201508.54885818,0
+MCY.US,D,20141113,000000,37.5591,37.5591,37.0287,37.2116,146881.42424115,0
+MCY.US,D,20141114,000000,37.1574,37.2378,36.5603,36.6425,190878.80218323,0
+MCY.US,D,20141117,000000,36.6164,36.7528,36.4411,36.7035,127048.66625506,0
+MCY.US,D,20141118,000000,36.6289,37.052,36.5418,36.5535,221769.01751815,0
+MCY.US,D,20141119,000000,36.6105,36.7441,36.2882,36.7384,188840.46121815,0
+MCY.US,D,20141120,000000,36.566,37.052,36.566,37.0006,104369.66936435,0
+MCY.US,D,20141121,000000,37.3268,37.3268,36.8652,37.0442,161480.40861901,0
+MCY.US,D,20141124,000000,37.1787,37.2116,36.9136,37.1361,97231.860075096,0
+MCY.US,D,20141125,000000,37.1574,37.2978,36.9136,37.232,95684.249955641,0
+MCY.US,D,20141126,000000,37.2862,37.5591,37.2378,37.5456,144236.64326265,0
+MCY.US,D,20141128,000000,37.5533,37.9851,37.3472,37.3955,84376.778154951,0
+MCY.US,D,20141201,000000,37.4264,37.7604,37.3432,37.5533,144098.20550831,0
+MCY.US,D,20141202,000000,37.4477,38.2163,37.4477,38.166,226483.13298882,0
+MCY.US,D,20141203,000000,38.046,38.3635,37.8214,37.9153,161769.68153853,0
+MCY.US,D,20141204,000000,37.6879,38.1534,37.6511,37.9773,176541.19655052,0
+MCY.US,D,20141205,000000,38.1476,38.3635,37.9851,38.1534,138242.49512307,0
+MCY.US,D,20141208,000000,38.017,40.0254,38.017,39.6441,338686.93288443,0
+MCY.US,D,20141209,000000,39.6199,40.4581,39.2802,39.9025,462626.94837218,0
+MCY.US,D,20141210,000000,39.8677,40.1357,38.0092,38.0701,333086.40253893,0
+MCY.US,D,20141211,000000,38.1534,38.38,37.8863,37.9695,238640.8605494,0
+MCY.US,D,20141212,000000,37.7634,38.0914,37.2582,37.2832,188437.54536596,0
+MCY.US,D,20141215,000000,37.4836,37.5843,36.6396,37.1536,317915.07102745,0
+MCY.US,D,20141216,000000,37.0074,37.6395,36.7634,37.3733,269922.62744324,0
+MCY.US,D,20141217,000000,37.4972,37.6075,36.6318,37.4972,242165.85769732,0
+MCY.US,D,20141218,000000,37.8311,38.0227,37.441,37.9976,182897.96895707,0
+MCY.US,D,20141219,000000,37.9356,38.0227,37.5107,37.7024,436395.06015917,0
+MCY.US,D,20141222,000000,37.7566,38.0983,37.5591,37.8263,241174.06483038,0
+MCY.US,D,20141223,000000,38.0605,38.167,37.5776,37.7924,209825.1452945,0
+MCY.US,D,20141224,000000,37.9356,38.3519,37.683,38.257,112821.60420232,0
+MCY.US,D,20141226,000000,38.4757,38.9432,38.134,38.8523,175370.67434402,0
+MCY.US,D,20141229,000000,38.8803,39.3334,38.7371,38.7817,208457.29763218,0
+MCY.US,D,20141230,000000,38.7507,38.9007,38.5523,38.8116,130395.96718099,0
+MCY.US,D,20141231,000000,38.8523,39.2782,38.6704,38.8281,309226.55226602,0
+MCY.US,D,20150102,000000,39.0178,39.4011,38.1409,38.4294,229183.70231609,0
+MCY.US,D,20150105,000000,38.045,38.045,37.3414,37.5378,377354.45728427,0
+MCY.US,D,20150106,000000,37.5378,37.8612,36.7518,36.9484,968422.7143955,0
+MCY.US,D,20150107,000000,37.2832,38.257,37.0781,38.2376,371072.06934275,0
+MCY.US,D,20150108,000000,38.498,39.045,38.4603,38.7168,536667.38524199,0
+MCY.US,D,20150109,000000,38.804,38.9365,38.319,38.3519,214617.77770047,0
+MCY.US,D,20150112,000000,38.3654,38.7448,38.0771,38.5881,264148.53334601,0
+MCY.US,D,20150113,000000,38.9762,39.6896,38.8803,39.3595,381810.29336252,0
+MCY.US,D,20150114,000000,38.8591,39.074,38.0771,38.498,357556.82529554,0
+MCY.US,D,20150115,000000,38.4913,39.0101,38.3519,38.9492,255449.6834089,0
+MCY.US,D,20150116,000000,38.7894,39.8609,38.7894,39.8047,258351.71066226,0
+MCY.US,D,20150120,000000,39.9625,40.0322,38.9549,39.3808,374599.1327258,0
+MCY.US,D,20150121,000000,39.3808,39.3885,38.5049,39.0101,283617.63394757,0
+MCY.US,D,20150122,000000,39.3111,39.8396,38.8406,39.7719,270754.28708687,0
+MCY.US,D,20150123,000000,39.8047,40.1464,39.4011,39.4843,368614.28264436,0
+MCY.US,D,20150126,000000,39.6683,40.2985,39.1078,40.2849,504113.85061981,0
+MCY.US,D,20150127,000000,39.9897,40.4146,39.8832,40.0128,419719.50946617,0
+MCY.US,D,20150128,000000,40.2791,40.6149,39.4079,39.5086,398377.3667107,0
+MCY.US,D,20150129,000000,39.6808,39.9692,39.2734,39.9141,535017.49648312,0
+MCY.US,D,20150130,000000,39.736,39.8396,38.6412,39.1553,2950707.7532559,0
+MCY.US,D,20150202,000000,39.1679,40.3062,38.9007,40.1087,558579.80889594,0
+MCY.US,D,20150203,000000,40.2713,40.5452,39.8677,40.5452,330658.57625007,0
+MCY.US,D,20150204,000000,40.461,41.1686,40.3933,41.1067,548828.21215527,0
+MCY.US,D,20150205,000000,41.1067,41.2847,40.9101,41.1202,328379.51889124,0
+MCY.US,D,20150206,000000,41.3061,41.3205,40.7911,41.2441,418902.31346851,0
+MCY.US,D,20150209,000000,40.2587,40.2713,38.5358,38.8456,832859.09313074,0
+MCY.US,D,20150210,000000,38.1283,38.2299,35.9668,36.3589,950557.01226217,0
+MCY.US,D,20150211,000000,36.0182,36.838,35.8169,36.6202,652510.85833576,0
+MCY.US,D,20150212,000000,36.5631,36.9425,36.449,36.9136,551807.72322638,0
+MCY.US,D,20150213,000000,36.8806,36.9841,36.3522,36.9484,398277.15430643,0
+MCY.US,D,20150217,000000,36.8951,37.108,36.7577,36.9425,289713.02760898,0
+MCY.US,D,20150218,000000,36.866,36.9348,36.4277,36.838,491249.47064154,0
+MCY.US,D,20150219,000000,36.8129,36.8129,36.3735,36.7025,334005.87717599,0
+MCY.US,D,20150220,000000,36.6318,36.9262,36.2902,36.8274,267859.49165649,0
+MCY.US,D,20150223,000000,36.8196,37.1807,36.5399,37.1807,321048.51661644,0
+MCY.US,D,20150224,000000,37.202,37.7024,37.1759,37.5021,317647.49357689,0
+MCY.US,D,20150225,000000,37.5591,37.7789,37.4091,37.5243,277815.64567597,0
+MCY.US,D,20150226,000000,37.5243,37.715,37.3045,37.531,312481.90572824,0
+MCY.US,D,20150227,000000,37.6211,37.6259,37.3346,37.3559,207842.59267819,0
+MCY.US,D,20150302,000000,37.4623,37.6753,37.0036,37.3346,274107.78671821,0
+MCY.US,D,20150303,000000,37.1759,37.8311,37.1759,37.7973,271343.16410161,0
+MCY.US,D,20150304,000000,37.7973,37.8108,37.2155,37.3946,205803.21859555,0
+MCY.US,D,20150305,000000,37.4836,37.7924,37.3123,37.5911,214995.898731,0
+MCY.US,D,20150306,000000,37.5543,37.804,37.14,37.2359,175732.26549342,0
+MCY.US,D,20150309,000000,37.202,37.531,37.1759,37.381,213244.7644503,0
+MCY.US,D,20150310,000000,37.2582,37.3559,36.9203,37.0229,294692.65429508,0
+MCY.US,D,20150311,000000,37.1468,37.7634,37.0152,37.6541,253824.58947171,0
+MCY.US,D,20150312,000000,37.6395,38.6412,37.531,38.498,315711.43125122,0
+MCY.US,D,20150313,000000,38.5106,38.7168,37.6239,38.016,286691.15871752,0
+MCY.US,D,20150316,000000,38.3431,38.5939,38.1679,38.2676,327832.99969685,0
+MCY.US,D,20150317,000000,38.2241,38.709,38.0779,38.6181,283804.6282277,0
+MCY.US,D,20150318,000000,38.5871,39.2482,38.4467,39.1194,273699.70527817,0
+MCY.US,D,20150319,000000,39.1679,39.4727,38.9714,39.3479,181310.06725239,0
+MCY.US,D,20150320,000000,39.5502,40.5172,39.2143,40.4359,1074293.5035887,0
+MCY.US,D,20150323,000000,40.4359,40.5375,40.0071,40.0894,349916.9208674,0
+MCY.US,D,20150324,000000,40.1446,40.4756,39.9818,40.039,216099.26829547,0
+MCY.US,D,20150325,000000,40.0457,40.0457,39.0721,39.1117,252476.37104321,0
+MCY.US,D,20150326,000000,39.0265,39.4727,38.6829,39.2975,221299.98214149,0
+MCY.US,D,20150327,000000,39.3479,39.5956,39.2143,39.4524,180444.31472896,0
+MCY.US,D,20150330,000000,39.7022,40.4756,39.558,40.3225,269227.33931881,0
+MCY.US,D,20150331,000000,40.0894,40.4291,39.8319,40.0071,179612.65508532,0
+MCY.US,D,20150401,000000,40.1174,40.5317,39.8116,40.1019,285389.43057966,0
+MCY.US,D,20150402,000000,40.1232,40.6014,40.0071,40.3381,237465.17275504,0
+MCY.US,D,20150406,000000,40.1107,41.0447,39.8938,40.9246,555048.61304261,0
+MCY.US,D,20150407,000000,40.9063,41.036,40.2955,40.3119,289055.96483463,0
+MCY.US,D,20150408,000000,40.3865,40.5317,39.7341,39.8386,370416.03968597,0
+MCY.US,D,20150409,000000,39.8386,40.1503,38.9878,39.134,352727.00065706,0
+MCY.US,D,20150410,000000,39.2095,39.9199,38.8426,39.825,546816.732247,0
+MCY.US,D,20150413,000000,39.9751,40.2626,39.7834,40.219,349916.9208674,0
+MCY.US,D,20150414,000000,40.6149,40.8095,40.1446,40.6421,263742.51814112,0
+MCY.US,D,20150415,000000,40.8307,41.0447,40.219,40.2316,235818.38334889,0
+MCY.US,D,20150416,000000,40.1783,40.4756,39.8319,39.8938,284527.81052651,0
+MCY.US,D,20150417,000000,39.7225,39.7408,39.2143,39.5502,265181.65091574,0
+MCY.US,D,20150420,000000,39.6325,40.1783,39.6325,39.9141,167652.25298058,0
+MCY.US,D,20150421,000000,40.0593,40.2132,39.7574,39.9625,277075.93349603,0
+MCY.US,D,20150422,000000,39.9006,40.2762,39.6044,40.2549,225567.79082203,0
+MCY.US,D,20150423,000000,40.2481,40.7543,39.9905,40.4969,256232.78652676,0
+MCY.US,D,20150424,000000,40.5375,40.6768,40.2829,40.3865,374036.08365031,0
+MCY.US,D,20150427,000000,39.0081,40.1107,37.6859,39.6721,941341.60354018,0
+MCY.US,D,20150428,000000,39.3334,39.5676,38.7458,38.9791,368397.32795472,0
+MCY.US,D,20150429,000000,38.6325,38.7294,38.1224,38.4128,367818.78211566,0
+MCY.US,D,20150430,000000,38.1757,38.5222,37.5929,38.0605,2055186.9801684,0
+MCY.US,D,20150501,000000,38.0373,38.5039,38.0227,38.2532,268643.62789191,0
+MCY.US,D,20150504,000000,38.4128,38.8542,38.2609,38.709,237031.26337576,0
+MCY.US,D,20150505,000000,38.5648,38.8542,38.4264,38.4961,272539.51424736,0
+MCY.US,D,20150506,000000,38.6181,38.6181,38.0315,38.2812,160087.76613501,0
+MCY.US,D,20150507,000000,38.1622,38.6016,38.0654,38.3693,282515.29750067,0
+MCY.US,D,20150508,000000,38.6248,38.6412,38.1757,38.5871,240207.06678511,0
+MCY.US,D,20150511,000000,38.5039,38.5039,37.9202,38.0605,172504.8062056,0
+MCY.US,D,20150512,000000,37.865,38.045,37.3181,37.8979,181997.09043627,0
+MCY.US,D,20150513,000000,38.0092,38.1757,37.7537,37.802,214947.34220521,0
+MCY.US,D,20150514,000000,38.0548,38.0914,37.7401,37.8911,350783.7065084,0
+MCY.US,D,20150515,000000,37.8795,38.0315,37.7246,37.9685,262514.1413507,0
+MCY.US,D,20150518,000000,37.9685,38.3983,37.8911,38.1922,277887.96390585,0
+MCY.US,D,20150519,000000,38.5039,38.5039,37.9744,38.3005,313686.52081455,0
+MCY.US,D,20150520,000000,38.3983,38.4593,38.107,38.1835,152727.83656826,0
+MCY.US,D,20150521,000000,38.1757,38.4467,37.9492,38.0605,142623.94673629,0
+MCY.US,D,20150522,000000,37.9551,38.2047,37.8515,37.9551,124290.24234388,0
+MCY.US,D,20150526,000000,37.8447,38.4197,37.8156,38.3838,376109.55061275,0
+MCY.US,D,20150527,000000,38.4467,38.8369,38.1486,38.772,159655.92299086,0
+MCY.US,D,20150528,000000,38.6112,38.8968,38.4061,38.8688,129628.36082667,0
+MCY.US,D,20150529,000000,38.9104,39.0721,38.377,38.5716,219852.5844263,0
+MCY.US,D,20150601,000000,38.7913,39.0575,38.5425,38.5813,336514.28663529,0
+MCY.US,D,20150602,000000,38.4903,38.7827,38.4197,38.5871,138923.31960153,0
+MCY.US,D,20150603,000000,38.6548,39.2308,38.558,39.1407,128622.10431376,0
+MCY.US,D,20150604,000000,38.9326,39.2656,38.9326,39.0043,158358.32732328,0
+MCY.US,D,20150605,000000,38.9404,38.9714,38.6412,38.9191,129486.82371961,0
+MCY.US,D,20150608,000000,38.8475,39.2859,38.6771,38.8968,322203.5420594,0
+MCY.US,D,20150609,000000,38.9172,39.1059,38.56,38.7197,388583.41214966,0
+MCY.US,D,20150610,000000,39.0081,39.0575,38.6578,38.7564,434275.10290609,0
+MCY.US,D,20150611,000000,38.6442,38.9307,38.6442,38.7962,537660.21122649,0
+MCY.US,D,20150612,000000,38.77,38.8717,38.6016,38.6974,191734.22353097,0
+MCY.US,D,20150615,000000,38.4826,38.7333,38.1593,38.6065,226002.7333189,0
+MCY.US,D,20150616,000000,38.7497,39.0721,38.5523,38.9781,319368.66744806,0
+MCY.US,D,20150617,000000,39.042,39.4001,38.9442,39.0575,179458.72056744,0
+MCY.US,D,20150618,000000,39.2056,39.6441,39.0081,39.5037,260551.21796822,0
+MCY.US,D,20150619,000000,39.4128,40.1629,39.3431,40.0574,646163.38398734,0
+MCY.US,D,20150622,000000,40.1087,40.4863,39.8542,40.2955,333933.55894611,0
+MCY.US,D,20150623,000000,40.4068,40.4455,39.89,40.1832,249291.26957573,0
+MCY.US,D,20150624,000000,40.1997,40.2471,39.707,39.7351,179173.5801182,0
+MCY.US,D,20150625,000000,39.7777,39.8339,39.4408,39.5869,177749.9441071,0
+MCY.US,D,20150626,000000,39.6934,39.8783,39.4786,39.8203,262266.19313397,0
+MCY.US,D,20150629,000000,39.5037,39.826,38.9559,38.9955,171466.52304801,0
+MCY.US,D,20150630,000000,39.3151,39.3285,38.8406,38.9781,225228.92825916,0
+MCY.US,D,20150701,000000,39.8851,40.0031,39.2443,39.4205,311233.89970401,0
+MCY.US,D,20150702,000000,39.3237,39.5628,38.9868,39.0778,239708.07099892,0
+MCY.US,D,20150706,000000,38.8406,39.3431,38.77,39.2752,412742.86651779,0
+MCY.US,D,20150707,000000,39.372,39.6179,38.8891,39.6034,244273.41753956,0
+MCY.US,D,20150708,000000,39.3498,39.5628,39.1679,39.3431,264552.48231578,0
+MCY.US,D,20150709,000000,39.7709,39.7709,38.8193,39.0081,177749.9441071,0
+MCY.US,D,20150710,000000,39.3015,39.4128,39.0643,39.2443,172033.7045938,0
+MCY.US,D,20150713,000000,39.5482,39.7225,39.3015,39.5241,124638.40296488,0
+MCY.US,D,20150714,000000,39.3943,39.5182,39.2589,39.4786,122604.19447008,0
+MCY.US,D,20150715,000000,39.372,39.7283,39.3151,39.707,153639.04626476,0
+MCY.US,D,20150716,000000,39.6034,40.0031,39.6034,39.8396,134347.6418852,0
+MCY.US,D,20150717,000000,39.9412,40.0574,39.5947,39.6877,229427.51806255,0
+MCY.US,D,20150720,000000,39.6441,39.8464,39.4128,39.6498,155193.8882072,0
+MCY.US,D,20150721,000000,39.7283,40.0031,39.4273,39.5482,204442.60275621,0
+MCY.US,D,20150722,000000,39.6112,39.7931,39.5425,39.6112,100084.29768512,0
+MCY.US,D,20150723,000000,39.6789,39.9489,39.4273,39.4843,147478.56619645,0
+MCY.US,D,20150724,000000,39.6721,39.7157,39.3072,39.4408,196305.76877702,0
+MCY.US,D,20150727,000000,39.4001,39.6721,39.1194,39.3237,205582.13143562,0
+MCY.US,D,20150728,000000,39.6721,39.7418,39.1679,39.2752,291674.91787389,0
+MCY.US,D,20150729,000000,39.2946,39.6789,39.2056,39.3373,290105.61228548,0
+MCY.US,D,20150730,000000,39.2879,39.6789,39.1804,39.5037,265839.74680767,0
+MCY.US,D,20150731,000000,39.7157,40.0438,39.4273,39.5425,1028499.5341929,0
+MCY.US,D,20150803,000000,37.6162,39.2821,36.9242,38.8678,353141.28080252,0
+MCY.US,D,20150804,000000,38.7962,39.2366,38.4748,39.1679,280110.19979834,0
+MCY.US,D,20150805,000000,39.2676,39.4205,38.6065,38.6645,206439.61901849,0
+MCY.US,D,20150806,000000,38.7275,38.7807,38.1322,38.2918,159867.71209266,0
+MCY.US,D,20150807,000000,38.2376,38.4264,38.0828,38.3131,178885.34031623,0
+MCY.US,D,20150810,000000,38.5106,38.7962,38.1117,38.1882,167323.7215934,0
+MCY.US,D,20150811,000000,37.8737,38.3064,37.8079,38.197,128919.64217384,0
+MCY.US,D,20150812,000000,37.9435,37.9773,37.4371,37.8515,127063.12990104,0
+MCY.US,D,20150813,000000,37.8079,38.1516,37.6075,37.8369,125632.26206696,0
+MCY.US,D,20150814,000000,37.8369,38.5435,37.8369,38.5039,128061.12147339,0
+MCY.US,D,20150817,000000,38.3354,38.6907,37.8369,38.6065,232141.51791823,0
+MCY.US,D,20150818,000000,38.5106,38.951,38.4197,38.7807,111217.17261652,0
+MCY.US,D,20150819,000000,38.3635,38.8456,38.2426,38.5232,161897.78811717,0
+MCY.US,D,20150820,000000,38.1466,38.2842,37.7904,37.8292,162182.92856642,0
+MCY.US,D,20150821,000000,37.4807,37.6985,36.9628,37.1923,192452.24024192,0
+MCY.US,D,20150824,000000,35.9658,36.4296,34.5875,35.5749,401781.48910296,0
+MCY.US,D,20150825,000000,36.1924,36.1924,35.3009,35.3861,412596.16382288,0
+MCY.US,D,20150826,000000,35.9185,36.0578,35.3425,35.869,216719.1388373,0
+MCY.US,D,20150827,000000,36.4082,36.6318,36.0027,36.4383,265839.74680767,0
+MCY.US,D,20150828,000000,36.2553,36.3735,35.7384,35.9455,176177.53916598,0
+MCY.US,D,20150831,000000,35.7655,35.9824,35.5052,35.6242,260692.75507526,0
+MCY.US,D,20150901,000000,35.3793,35.5468,34.783,34.8527,249843.98747555,0
+MCY.US,D,20150902,000000,35.1557,35.4074,34.8111,35.2167,225858.09685913,0
+MCY.US,D,20150903,000000,35.267,35.4074,34.844,34.9854,255981.73895731,0
+MCY.US,D,20150904,000000,34.6301,34.8324,34.1665,34.4337,216719.1388373,0
+MCY.US,D,20150908,000000,34.7792,35.0425,34.6098,34.9505,136016.12676031,0
+MCY.US,D,20150909,000000,35.114,35.3512,34.9989,35.1925,304785.17983376,0
+MCY.US,D,20150910,000000,35.1218,35.7461,35.0909,35.5449,191892.29051913,0
+MCY.US,D,20150911,000000,35.4238,35.8507,35.2466,35.843,135476.83938892,0
+MCY.US,D,20150914,000000,35.751,36.0481,35.6755,35.843,97413.688767367,0
+MCY.US,D,20150915,000000,35.871,36.0984,35.8023,35.9213,151073.81533912,0
+MCY.US,D,20150916,000000,35.8653,36.1546,35.8023,36.1073,188483.00253902,0
+MCY.US,D,20150917,000000,36.055,36.2263,35.8913,36.0337,362735.84367259,0
+MCY.US,D,20150918,000000,35.6436,36.9987,35.6301,36.809,653553.27396361,0
+MCY.US,D,20150921,000000,36.9348,37.384,36.9348,37.02,128285.30798602,0
+MCY.US,D,20150922,000000,36.6367,36.8796,36.5099,36.5399,103193.98157,0
+MCY.US,D,20150923,000000,36.5525,36.7441,36.3124,36.3966,160431.79428573,0
+MCY.US,D,20150924,000000,36.1546,36.4673,36.1333,36.4247,143519.65966926,0
+MCY.US,D,20150925,000000,36.6579,37.1216,36.1546,36.2825,217097.25986782,0
+MCY.US,D,20150928,000000,36.1333,36.2892,35.8788,35.9997,125194.22021739,0
+MCY.US,D,20150929,000000,36.0627,36.0714,35.4683,35.8207,213012.31299711,0
+MCY.US,D,20150930,000000,36.021,36.417,35.5583,35.8284,209486.28273162,0
+MCY.US,D,20151001,000000,35.9089,35.9089,35.0987,35.2352,247976.11090947,0
+MCY.US,D,20151002,000000,34.935,35.1557,34.4084,35.0067,196939.06984726,0
+MCY.US,D,20151005,000000,35.1557,35.751,35.1557,35.6998,264887.21240837,0
+MCY.US,D,20151006,000000,35.6436,35.9089,35.5187,35.8846,216255.26904849,0
+MCY.US,D,20151007,000000,35.9921,36.4876,35.4616,36.021,307325.61593773,0
+MCY.US,D,20151008,000000,35.9562,36.4615,35.8913,36.3888,261226.87685882,0
+MCY.US,D,20151009,000000,36.3831,36.6744,36.233,36.6367,205680.27760474,0
+MCY.US,D,20151012,000000,36.6744,37.0442,36.5099,36.9019,93864.929915347,0
+MCY.US,D,20151013,000000,36.7384,37.141,36.6173,36.9136,133084.13909742,0
+MCY.US,D,20151014,000000,36.8419,37.02,36.2399,36.296,109256.31546917,0
+MCY.US,D,20151015,000000,36.3966,37.5175,36.233,37.4876,307749.19414131,0
+MCY.US,D,20151016,000000,37.5243,37.5872,37.199,37.3432,102062.71783115,0
+MCY.US,D,20151019,000000,37.2271,37.7285,37.2271,37.5872,114002.45758452,0
+MCY.US,D,20151020,000000,37.6192,37.7363,37.11,37.6192,75484.735232289,0
+MCY.US,D,20151021,000000,37.7663,37.9222,37.4121,37.4381,87965.828592192,0
+MCY.US,D,20151022,000000,37.7817,38.0761,37.532,37.6957,104462.64994563,0
+MCY.US,D,20151023,000000,37.8146,37.9648,37.3752,37.6647,135055.32742046,0
+MCY.US,D,20151026,000000,37.6026,37.7953,37.5872,37.7441,226547.18627814,0
+MCY.US,D,20151027,000000,37.6026,37.6957,37.17,37.446,237258.54924109,0
+MCY.US,D,20151028,000000,37.4816,38.2406,37.4247,38.2125,284489.58517643,0
+MCY.US,D,20151029,000000,37.9502,38.2773,37.8515,38.1224,255308.14630184,0
+MCY.US,D,20151030,000000,38.0422,38.4322,37.8999,38.3122,1168117.1088012,0
+MCY.US,D,20151102,000000,38.1147,38.1147,36.7151,36.8371,428388.39899376,0
+MCY.US,D,20151103,000000,36.9203,37.1343,36.3966,36.9571,279691.7871826,0
+MCY.US,D,20151104,000000,36.9068,37.1777,36.6308,36.9725,246473.95796308,0
+MCY.US,D,20151105,000000,36.9425,37.1777,36.6579,37.0704,200182.02589864,0
+MCY.US,D,20151106,000000,37.1546,37.4691,36.7151,37.0045,139847.95982644,0
+MCY.US,D,20151109,000000,36.8863,36.9919,36.2825,36.296,188973.73338465,0
+MCY.US,D,20151110,000000,36.2176,36.6105,36.205,36.5525,164940.31936002,0
+MCY.US,D,20151111,000000,36.6173,36.8951,36.3966,36.5099,114188.41874707,0
+MCY.US,D,20151112,000000,36.3608,36.5952,35.6862,35.7461,153942.78283026,0
+MCY.US,D,20151113,000000,35.6998,35.9921,35.3987,35.6378,155354.02143051,0
+MCY.US,D,20151116,000000,35.5449,35.9843,35.2254,35.8913,133502.55171315,0
+MCY.US,D,20151117,000000,35.9136,36.2892,35.7229,35.7577,282654.76837257,0
+MCY.US,D,20151118,000000,35.9427,36.296,35.6687,36.2825,232044.40486667,0
+MCY.US,D,20151119,000000,36.296,36.5457,36.1546,36.3888,190878.80218323,0
+MCY.US,D,20151120,000000,36.448,36.6579,36.1982,36.6444,243743.42822629,0
+MCY.US,D,20151123,000000,36.6744,36.6744,36.2825,36.3191,263901.61824685,0
+MCY.US,D,20151124,000000,36.0414,36.4876,35.9562,36.2476,318179.5491253,0
+MCY.US,D,20151125,000000,36.2399,36.2476,35.9562,36.2263,213154.88322174,0
+MCY.US,D,20151127,000000,36.1401,36.566,36.0984,36.5031,109539.38968329,0
+MCY.US,D,20151130,000000,36.5322,36.7296,36.4101,36.7093,228379.93684684,0
+MCY.US,D,20151201,000000,36.7722,36.9987,36.7384,36.8487,138630.94732929,0
+MCY.US,D,20151202,000000,36.8796,36.9987,36.5099,36.5729,189183.45625131,0
+MCY.US,D,20151203,000000,36.6105,36.6105,35.8913,36.112,193981.25424513,0
+MCY.US,D,20151204,000000,36.1634,36.9019,36.1634,36.872,135898.35135736,0
+MCY.US,D,20151207,000000,36.7654,37.141,36.5952,36.779,139424.38162285,0
+MCY.US,D,20151208,000000,36.6048,36.7208,36.1914,36.2399,141234.40360502,0
+MCY.US,D,20151209,000000,36.086,36.3966,35.7713,35.9292,188626.60588122,0
+MCY.US,D,20151210,000000,35.8913,36.1982,35.3512,35.3822,158737.48147138,0
+MCY.US,D,20151211,000000,35.0947,35.1819,34.5653,34.6215,262295.12042593,0
+MCY.US,D,20151214,000000,34.5915,34.8953,34.514,34.5769,208938.73041967,0
+MCY.US,D,20151215,000000,34.8015,34.9796,34.1617,34.1897,379100.42597711,0
+MCY.US,D,20151216,000000,34.3049,34.5207,33.1047,33.278,540879.40557377,0
+MCY.US,D,20151217,000000,33.2566,33.4357,32.8472,33.0195,434509.62059442,0
+MCY.US,D,20151218,000000,32.855,33.155,32.4107,32.7833,1642686.8962795,0
+MCY.US,D,20151221,000000,32.8889,33.2499,32.6865,33.186,242105.93687827,0
+MCY.US,D,20151222,000000,33.1986,33.847,33.1211,33.7174,177990.66050085,0
+MCY.US,D,20151223,000000,33.8664,34.0116,33.5722,33.6787,249482.39632614,0
+MCY.US,D,20151224,000000,33.7096,34.0039,33.5799,33.8006,101916.01513625,0
+MCY.US,D,20151228,000000,33.73,34.1897,33.6652,34.0958,171765.09402567,0
+MCY.US,D,20151229,000000,34.2409,34.5062,34.0116,34.1036,230578.41103522,0
+MCY.US,D,20151230,000000,34.0833,34.3378,33.8529,33.9806,205574.89961263,0
+MCY.US,D,20151231,000000,33.8161,34.0814,33.4357,33.4511,193988.48606812,0
+MCY.US,D,20160104,000000,33.1472,33.1472,32.5161,32.9691,368724.82622433,0
+MCY.US,D,20160105,000000,32.9255,33.1637,32.5839,32.8472,202746.22370672,0
+MCY.US,D,20160106,000000,32.5907,32.9905,32.4794,32.8472,365502.53252433,0
+MCY.US,D,20160107,000000,32.3438,32.8259,31.6527,31.7379,321246.87518983,0
+MCY.US,D,20160108,000000,31.8513,31.8513,30.8716,30.9297,345174.91122234,0
+MCY.US,D,20160111,000000,31.0148,32.0292,30.8639,31.8831,304386.39645185,0
+MCY.US,D,20160112,000000,32.0381,32.3052,31.5037,31.8513,267483.4368611,0
+MCY.US,D,20160113,000000,31.8513,31.8899,31.2016,31.4514,321237.5771317,0
+MCY.US,D,20160114,000000,31.4688,32.1561,31.4688,32.0709,327068.49269525,0
+MCY.US,D,20160115,000000,31.403,31.9789,31.3033,31.8513,361696.52739745,0
+MCY.US,D,20160119,000000,32.0757,32.1647,31.5617,31.6101,212032.917541,0
+MCY.US,D,20160120,000000,31.1301,31.8424,31.0062,31.6179,329945.72512695,0
+MCY.US,D,20160121,000000,31.6256,32.189,31.5007,31.8028,286465.93908731,0
+MCY.US,D,20160122,000000,32.1154,32.4513,32.0061,32.2239,171118.36242701,0
+MCY.US,D,20160125,000000,32.1493,32.3681,31.7311,31.7708,239947.7542751,0
+MCY.US,D,20160126,000000,31.8513,32.6604,31.7979,32.5839,204998.42000872,0
+MCY.US,D,20160127,000000,32.429,32.8259,31.9644,32.1793,217049.73645962,0
+MCY.US,D,20160128,000000,32.3941,32.6013,32.0922,32.3352,174728.07521565,0
+MCY.US,D,20160129,000000,32.4513,33.4357,32.429,33.3515,644890.58314144,0
+MCY.US,D,20160201,000000,33.186,33.52,32.8104,32.8172,201603.59567459,0
+MCY.US,D,20160202,000000,32.6459,32.8337,32.3651,32.6749,187812.50923628,0
+MCY.US,D,20160203,000000,32.855,33.0262,32.4107,32.8985,230049.45483953,0
+MCY.US,D,20160204,000000,32.8472,33.278,32.3651,32.5587,171500.61592781,0
+MCY.US,D,20160205,000000,32.4949,33.155,32.4949,32.7484,194489.54808943,0
+MCY.US,D,20160208,000000,33.0465,35.69,33.0465,35.6416,462329.41051209,0
+MCY.US,D,20160209,000000,35.4161,36.0568,34.8799,35.2167,475267.14183782,0
+MCY.US,D,20160210,000000,35.3987,36.021,35.2748,35.3106,308526.09855375,0
+MCY.US,D,20160211,000000,34.8499,35.1306,34.4472,34.5285,300308.68140412,0
+MCY.US,D,20160212,000000,34.7491,35.8903,34.7491,35.7637,275960.16652073,0
+MCY.US,D,20160216,000000,35.9997,36.8274,35.9997,36.4393,205786.68871443,0
+MCY.US,D,20160217,000000,36.5873,36.9058,36.1662,36.3308,219639.76220693,0
+MCY.US,D,20160218,000000,36.4082,36.8835,36.2853,36.8603,195146.61086378,0
+MCY.US,D,20160219,000000,37.0635,38.1399,37.0635,38.0741,466250.09168922,0
+MCY.US,D,20160222,000000,38.3925,38.6016,38.0741,38.4216,236609.7514073,0
+MCY.US,D,20160223,000000,38.1476,38.5648,37.896,37.9541,156514.21246131,0
+MCY.US,D,20160224,000000,37.6511,38.4932,37.6511,38.3683,268101.2411678,0
+MCY.US,D,20160225,000000,38.4003,38.6016,38.2899,38.4777,206387.96314001,0
+MCY.US,D,20160226,000000,38.6199,38.6355,37.9898,38.2125,178771.69738356,0
+MCY.US,D,20160229,000000,38.2047,38.2551,37.7682,37.7682,325885.57307792,0
+MCY.US,D,20160301,000000,37.9541,38.2047,37.8302,37.9472,289639.67626152,0
+MCY.US,D,20160302,000000,37.9106,38.3557,37.8534,38.3199,263893.3533063,0
+MCY.US,D,20160303,000000,38.2639,38.7846,38.2639,38.7294,180737.72011877,0
+MCY.US,D,20160304,000000,38.7517,38.8572,38.5145,38.8166,163186.08572663,0
+MCY.US,D,20160307,000000,38.5648,39.1533,38.4777,39.102,226143.23730838,0
+MCY.US,D,20160308,000000,38.8233,39.133,38.6578,38.681,157338.64028196,0
+MCY.US,D,20160309,000000,38.7517,39.0169,38.7294,38.8446,251447.38594376,0
+MCY.US,D,20160310,000000,38.8707,39.0605,37.8534,38.1757,223498.45632987,0
+MCY.US,D,20160311,000000,38.4216,38.9888,38.2463,38.9307,137558.57129193,0
+MCY.US,D,20160314,000000,38.7594,39.0681,38.5009,38.5009,214736.58622099,0
+MCY.US,D,20160315,000000,38.4554,38.9501,38.2676,38.8755,187536.66684516,0
+MCY.US,D,20160316,000000,38.8988,39.0817,38.7807,38.9704,181753.27468981,0
+MCY.US,D,20160317,000000,38.9704,39.6625,38.9704,39.4583,185659.49222095,0
+MCY.US,D,20160318,000000,39.2715,39.9412,39.2056,39.3344,397358.71278695,0
+MCY.US,D,20160321,000000,39.2715,39.9016,39.2395,39.6412,176551.52772622,0
+MCY.US,D,20160322,000000,39.3857,39.8822,39.2918,39.6054,134037.70661428,0
+MCY.US,D,20160323,000000,39.5473,39.5802,39.0081,39.0081,141434.82841355,0
+MCY.US,D,20160324,000000,38.862,39.4156,38.682,39.4156,196589.87610869,0
+MCY.US,D,20160328,000000,39.4902,40.1716,39.3498,40.1639,224839.44293538,0
+MCY.US,D,20160329,000000,40.069,40.6062,39.7651,40.5627,219229.61453175,0
+MCY.US,D,20160330,000000,40.6944,40.7079,40.3827,40.5771,152207.14531311,0
+MCY.US,D,20160331,000000,40.5713,40.6991,40.28,40.3294,155132.93427058,0
+MCY.US,D,20160401,000000,40.2278,40.6604,39.9412,40.403,195490.6390145,0
+MCY.US,D,20160404,000000,40.4474,40.4474,39.7709,39.9141,174296.23207149,0
+MCY.US,D,20160405,000000,39.7283,39.8426,38.9365,38.9549,273384.6044194,0
+MCY.US,D,20160406,000000,38.9868,39.2772,38.7807,39.2192,194560.83320174,0
+MCY.US,D,20160407,000000,39.0817,39.3044,38.4274,38.558,142935.94824236,0
+MCY.US,D,20160408,000000,38.7884,39.1097,38.3751,38.5086,136312.63150282,0
+MCY.US,D,20160411,000000,38.6298,38.9432,38.5145,38.589,140395.51213839,0
+MCY.US,D,20160412,000000,38.5949,39.0324,38.3402,38.9781,95866.078647913,0
+MCY.US,D,20160413,000000,39.0759,39.4088,38.6761,39.372,130976.57925517,0
+MCY.US,D,20160414,000000,39.2985,39.6015,39.0061,39.0517,114710.14311978,0
+MCY.US,D,20160415,000000,38.9704,39.372,38.709,39.2772,133206.04697064,0
+MCY.US,D,20160418,000000,39.161,39.4292,38.9365,39.3044,135899.38447493,0
+MCY.US,D,20160419,000000,39.4156,39.6054,39.253,39.4824,97663.703219243,0
+MCY.US,D,20160420,000000,39.4292,39.5879,39.253,39.4214,64283.674541281,0
+MCY.US,D,20160421,000000,39.2395,39.706,38.7255,38.7632,139241.51981302,0
+MCY.US,D,20160422,000000,38.8193,39.4011,38.8193,39.1804,156299.32400681,0
+MCY.US,D,20160425,000000,38.9501,39.5318,38.7632,39.0759,206456.1488996,0
+MCY.US,D,20160426,000000,39.0866,39.4524,38.9549,39.0934,148033.35033141,0
+MCY.US,D,20160427,000000,39.0352,39.3498,38.9229,39.0759,130281.29113075,0
+MCY.US,D,20160428,000000,38.7313,39.2627,38.6597,38.9288,109288.34211384,0
+MCY.US,D,20160429,000000,38.8755,38.8852,38.3664,38.441,386017.14810645,0
+MCY.US,D,20160502,000000,37.6211,38.8349,36.3357,38.3664,390335.57954792,0
+MCY.US,D,20160503,000000,38.136,38.5416,37.8572,38.0644,206889.02516133,0
+MCY.US,D,20160504,000000,37.801,38.1437,37.5563,37.7953,142707.62925945,0
+MCY.US,D,20160505,000000,37.8534,38.2434,37.6026,37.773,153803.31195835,0
+MCY.US,D,20160506,000000,37.5553,37.8292,37.35,37.773,113293.73893169,0
+MCY.US,D,20160509,000000,37.715,38.0422,37.5698,37.8156,162927.8063342,0
+MCY.US,D,20160510,000000,37.8679,38.2986,37.8679,38.1234,138139.1833661,0
+MCY.US,D,20160511,000000,37.9986,38.3035,37.6065,37.6424,116328.00523398,0
+MCY.US,D,20160512,000000,37.7275,38.196,37.7275,38.1573,109278.01093815,0
+MCY.US,D,20160513,000000,37.9685,38.2087,37.5746,37.6269,116472.64169374,0
+MCY.US,D,20160516,000000,37.6627,37.8833,37.5591,37.6937,68949.23348618,0
+MCY.US,D,20160517,000000,37.6424,37.7218,36.96,37.0877,115642.01516768,0
+MCY.US,D,20160518,000000,37.0316,37.715,36.8863,37.4604,231270.59980694,0
+MCY.US,D,20160519,000000,37.2213,37.4884,37.0084,37.3898,91869.979888198,0
+MCY.US,D,20160520,000000,37.4769,37.8534,37.4237,37.6346,107643.61894282,0
+MCY.US,D,20160523,000000,37.6627,37.7218,37.2988,37.3723,79545.920398896,0
+MCY.US,D,20160524,000000,37.5979,38.0914,37.5979,38.0189,97817.637737132,0
+MCY.US,D,20160525,000000,38.1234,38.2755,37.773,37.9114,66123.656932969,0
+MCY.US,D,20160526,000000,37.9328,38.0111,37.6424,37.9269,78585.121059047,0
+MCY.US,D,20160527,000000,37.8456,38.2755,37.8456,38.2309,135932.44423716,0
+MCY.US,D,20160531,000000,38.3402,38.4864,37.9841,38.2038,140175.45809604,0
+MCY.US,D,20160601,000000,38.0644,38.5949,37.9918,38.5949,110626.22936664,0
+MCY.US,D,20160602,000000,38.528,38.6016,38.2522,38.5339,111261.59667202,0
+MCY.US,D,20160603,000000,38.5145,38.5339,38.0508,38.4274,105879.05413374,0
+MCY.US,D,20160606,000000,38.4138,38.7884,38.2676,38.441,77390.83714844,0
+MCY.US,D,20160607,000000,38.441,38.804,38.2038,38.3983,140990.58785856,0
+MCY.US,D,20160608,000000,38.3402,38.5416,38.2222,38.4554,91488.759504969,0
+MCY.US,D,20160609,000000,38.3461,38.6917,38.1874,38.5823,119998.67195922,0
+MCY.US,D,20160610,000000,38.2599,38.6558,38.1719,38.5009,102884.04629909,0
+MCY.US,D,20160613,000000,38.6075,39.1097,38.2251,38.3461,198599.28978182,0
+MCY.US,D,20160614,000000,38.2589,38.3993,37.8901,38.1409,221172.90868041,0
+MCY.US,D,20160615,000000,38.2812,38.468,37.6559,37.715,191035.83605382,0
+MCY.US,D,20160616,000000,37.5079,38.0218,37.0597,37.7963,172956.27858356,0
+MCY.US,D,20160617,000000,37.6142,38.0818,37.353,37.4071,491662.71766943,0
+MCY.US,D,20160620,000000,37.8089,38.2018,37.6201,37.7218,125833.71999306,0
+MCY.US,D,20160621,000000,37.7353,38.0634,37.5475,37.7904,112723.45803319,0
+MCY.US,D,20160622,000000,37.8554,38.0305,37.7092,37.7431,77165.617518238,0
+MCY.US,D,20160623,000000,38.1031,38.5358,38.0731,38.5106,172147.34752647,0
+MCY.US,D,20160624,000000,37.0964,37.9309,37.0964,37.6201,290896.98034388,0
+MCY.US,D,20160627,000000,37.2669,37.4991,36.6715,36.7131,219174.85930055,0
+MCY.US,D,20160628,000000,36.8322,37.0548,36.5399,36.9658,259262.92035877,0
+MCY.US,D,20160629,000000,37.3346,37.7673,37.1004,37.6201,233585.81628071,0
+MCY.US,D,20160630,000000,37.6617,39.1194,37.531,39.0875,372846.96532754,0
+MCY.US,D,20160701,000000,39.104,39.2956,38.7371,39.0091,285314.01299706,0
+MCY.US,D,20160705,000000,38.6723,39.0362,38.4633,38.9046,222012.8332646,0
+MCY.US,D,20160706,000000,38.8465,39.2085,38.8262,39.2017,239932.25751155,0
+MCY.US,D,20160707,000000,39.2956,39.5066,38.9868,39.1273,166785.46733957,0
+MCY.US,D,20160708,000000,39.4737,39.4815,39.1107,39.3257,172515.13738129,0
+MCY.US,D,20160711,000000,39.5153,39.9577,39.5153,39.9277,131574.75432804,0
+MCY.US,D,20160712,000000,40.0768,40.4872,39.9722,40.3971,191704.26312145,0
+MCY.US,D,20160713,000000,40.4368,40.6401,40.2365,40.5452,152089.36991016,0
+MCY.US,D,20160714,000000,40.796,40.796,40.4949,40.6324,151647.19559032,0
+MCY.US,D,20160715,000000,40.8027,40.8027,40.4872,40.7378,105152.77248221,0
+MCY.US,D,20160718,000000,40.6711,40.6847,40.0021,40.0021,167181.15136877,0
+MCY.US,D,20160719,000000,40.0109,40.2597,39.767,39.9935,206890.0582789,0
+MCY.US,D,20160720,000000,40.2742,40.4794,40.0971,40.1126,118606.02947523,0
+MCY.US,D,20160721,000000,40.2006,40.2597,39.7564,40.1474,132628.53424917,0
+MCY.US,D,20160722,000000,40.2597,40.7804,40.2597,40.7581,95811.323416717,0
+MCY.US,D,20160725,000000,40.7378,40.9576,40.612,40.7137,177422.4458375,0
+MCY.US,D,20160726,000000,40.8104,40.8985,40.3971,40.582,110038.38546946,0
+MCY.US,D,20160727,000000,40.5016,41.1124,40.2809,41.0301,306578.67193481,0
+MCY.US,D,20160728,000000,40.9944,41.2596,40.6768,41.1929,251994.93825572,0
+MCY.US,D,20160729,000000,41.2799,41.2799,40.6043,40.7137,954748.37024256,0
+MCY.US,D,20160801,000000,39.707,40.463,38.9365,39.2085,511541.96594616,0
+MCY.US,D,20160802,000000,38.9549,39.7157,38.9549,39.1194,476576.10179867,0
+MCY.US,D,20160803,000000,39.2356,39.2501,38.6723,38.8339,276720.54105207,0
+MCY.US,D,20160804,000000,38.891,39.0294,38.6501,38.6791,167072.67402395,0
+MCY.US,D,20160805,000000,38.9704,38.9704,38.6558,38.7062,174156.76119959,0
+MCY.US,D,20160808,000000,38.773,38.9365,38.6839,38.7797,115976.74526027,0
+MCY.US,D,20160809,000000,38.8978,39.555,38.7797,39.493,379559.13017808,0
+MCY.US,D,20160810,000000,39.5222,39.5222,39.223,39.2666,185286.53677829,0
+MCY.US,D,20160811,000000,39.4331,39.4573,39.0614,39.0952,122808.75174889,0
+MCY.US,D,20160812,000000,38.9046,39.014,38.6984,38.7148,151551.11565633,0
+MCY.US,D,20160815,000000,38.891,38.9259,38.5919,38.7216,117618.36907857,0
+MCY.US,D,20160816,000000,38.6791,38.8465,38.5919,38.6102,137858.17538714,0
+MCY.US,D,20160817,000000,38.6723,38.8542,38.2376,38.3993,104588.69028914,0
+MCY.US,D,20160818,000000,38.4633,38.6501,38.3402,38.6325,102513.15709155,0
+MCY.US,D,20160819,000000,38.5435,38.6248,38.3915,38.5164,109888.58342185,0
+MCY.US,D,20160822,000000,38.5164,38.7371,38.3334,38.7216,95044.750179978,0
+MCY.US,D,20160823,000000,38.9219,38.9219,38.6102,38.7148,111650.04887824,0
+MCY.US,D,20160824,000000,38.7797,38.7797,38.53,38.7526,102280.70563837,0
+MCY.US,D,20160825,000000,38.6635,39.0614,38.6558,39.0159,82448.980769836,0
+MCY.US,D,20160826,000000,39.045,39.4273,38.8339,39.0691,96953.951448838,0
+MCY.US,D,20160829,000000,39.2085,39.5309,38.9955,39.4573,109881.35159887,0
+MCY.US,D,20160830,000000,39.3837,39.8793,39.0768,39.8532,114413.63837727,0
+MCY.US,D,20160831,000000,39.9045,40.0971,39.6054,39.9277,117686.55483817,0
+MCY.US,D,20160901,000000,39.8909,40.0884,39.493,39.8454,114011.75564265,0
+MCY.US,D,20160902,000000,39.8967,40.3401,39.825,40.3119,162443.27419399,0
+MCY.US,D,20160906,000000,40.3614,40.4039,40.0835,40.3614,145009.41520481,0
+MCY.US,D,20160907,000000,40.37,40.9644,40.3371,40.853,398016.80867886,0
+MCY.US,D,20160908,000000,40.8104,41.096,40.3361,40.885,144265.5705546,0
+MCY.US,D,20160909,000000,40.6188,40.6188,39.9577,39.9722,194443.05779879,0
+MCY.US,D,20160912,000000,40.0593,40.2152,39.7593,40.1783,165090.12140764,0
+MCY.US,D,20160913,000000,39.889,40.0438,39.6558,39.8134,118960.38880165,0
+MCY.US,D,20160914,000000,39.6789,39.8134,39.4495,39.4563,92990.912451356,0
+MCY.US,D,20160915,000000,39.3672,40.0651,39.2636,39.7245,166354.65731298,0
+MCY.US,D,20160916,000000,39.555,40.1706,39.3983,39.6142,341888.56423303,0
+MCY.US,D,20160919,000000,39.768,40.0748,39.7496,39.9692,100796.11569066,0
+MCY.US,D,20160920,000000,40.1184,40.3923,40.0226,40.2075,123874.92908085,0
+MCY.US,D,20160921,000000,40.3991,41.1144,40.3991,41.0399,174423.30553257,0
+MCY.US,D,20160922,000000,41.2045,41.732,41.1377,41.6661,174350.9873027,0
+MCY.US,D,20160923,000000,41.6139,41.6488,41.0108,41.0186,91073.446241938,0
+MCY.US,D,20160926,000000,40.9499,41.2189,40.7514,40.7804,130385.63600529,0
+MCY.US,D,20160927,000000,40.6459,41.2335,40.6179,40.9895,145100.32955095,0
+MCY.US,D,20160928,000000,41.2112,41.3525,40.8453,41.3002,156200.14472011,0
+MCY.US,D,20160929,000000,41.2112,41.4647,40.6701,40.6701,161775.88024395,0
+MCY.US,D,20160930,000000,40.9073,41.0863,40.6624,40.796,172962.47728898,0
+MCY.US,D,20161003,000000,40.5946,40.5946,40.0294,40.3554,228503.9109552,0
+MCY.US,D,20161004,000000,40.3991,40.3991,39.8213,40.2888,124265.4475222,0
+MCY.US,D,20161005,000000,40.4524,40.7572,40.1939,40.2006,127242.89235818,0
+MCY.US,D,20161006,000000,40.2443,40.2888,39.7621,40.0438,135752.68178003,0
+MCY.US,D,20161007,000000,39.9818,40.5723,39.9818,40.432,95267.903575039,0
+MCY.US,D,20161010,000000,40.6372,40.9073,40.6372,40.8104,93012.607920319,0
+MCY.US,D,20161011,000000,40.6837,40.8618,40.1706,40.2443,127447.44963698,0
+MCY.US,D,20161012,000000,40.3797,40.885,40.2365,40.7804,111368.0077817,0
+MCY.US,D,20161013,000000,40.5056,40.8656,40.3797,40.6837,81100.762341338,0
+MCY.US,D,20161014,000000,41.0311,41.1599,40.7204,40.853,134039.77284942,0
+MCY.US,D,20161017,000000,40.7863,41.0689,40.3062,40.705,121179.52534143,0
+MCY.US,D,20161018,000000,41.1666,41.1666,40.1706,40.2006,163765.66468325,0
+MCY.US,D,20161019,000000,40.3642,40.3642,39.8357,39.8493,111135.55632852,0
+MCY.US,D,20161020,000000,39.6789,39.737,38.6375,38.6704,192170.19914539,0
+MCY.US,D,20161021,000000,38.5716,38.5716,37.7701,38.0441,173605.07641735,0
+MCY.US,D,20161024,000000,39.1717,39.1717,38.3935,38.5881,458128.75447358,0
+MCY.US,D,20161025,000000,38.5648,38.7488,38.2676,38.4903,349947.91439449,0
+MCY.US,D,20161026,000000,38.2822,38.4438,37.9249,37.9309,286619.87360521,0
+MCY.US,D,20161027,000000,38.1476,38.4234,37.7024,37.9309,207894.24855667,0
+MCY.US,D,20161028,000000,38.0131,38.3064,37.4247,37.5233,205118.26164681,0
+MCY.US,D,20161031,000000,41.2722,42.2265,39.8938,40.5133,1219242.9979744,0
+MCY.US,D,20161101,000000,40.8453,41.9691,40.6372,41.7416,478201.19573585,0
+MCY.US,D,20161102,000000,41.6488,41.6923,40.1939,40.2075,372667.20287041,0
+MCY.US,D,20161103,000000,40.2443,40.6372,40.1251,40.6179,256854.72330373,0
+MCY.US,D,20161104,000000,40.5326,41.0311,40.4078,40.7727,244247.58960032,0
+MCY.US,D,20161107,000000,41.2566,41.4135,40.4233,40.6372,256581.98026532,0
+MCY.US,D,20161108,000000,40.6555,40.9208,40.3855,40.7804,255287.48395045,0
+MCY.US,D,20161109,000000,40.5279,42.4917,40.5279,42.483,271889.68329601,0
+MCY.US,D,20161110,000000,42.6109,43.0938,42.2914,42.6457,372903.78679388,0
+MCY.US,D,20161111,000000,42.5779,42.6457,42.0901,42.6041,435790.68638088,0
+MCY.US,D,20161114,000000,42.9215,43.0357,42.6525,42.8858,345118.089756,0
+MCY.US,D,20161115,000000,42.907,43.2032,42.2982,43.1906,267595.01355863,0
+MCY.US,D,20161116,000000,42.8393,43.361,42.4404,43.1452,212843.91483325,0
+MCY.US,D,20161117,000000,43.3029,43.6814,42.8858,43.4433,200750.24056199,0
+MCY.US,D,20161118,000000,43.3764,43.7124,42.8789,43.6726,449316.26160378,0
+MCY.US,D,20161121,000000,43.9466,43.9466,43.5303,43.7171,197798.62366528,0
+MCY.US,D,20161122,000000,43.6726,43.8459,43.3687,43.6591,183761.65524536,0
+MCY.US,D,20161123,000000,43.6136,44.1131,43.5023,44.1053,158218.85645137,0
+MCY.US,D,20161125,000000,44.1266,44.4625,43.7124,44.3734,86076.256557156,0
+MCY.US,D,20161128,000000,44.4548,44.4548,44.0308,44.1209,141666.24674917,0
+MCY.US,D,20161129,000000,44.3425,44.5051,44.1209,44.2089,148330.88819149,0
+MCY.US,D,20161130,000000,44.4326,44.4326,43.4297,43.4384,170183.39102641,0
+MCY.US,D,20161201,000000,43.6891,43.9128,43.4384,43.7859,130478.61658656,0
+MCY.US,D,20161202,000000,43.6437,44.0308,43.2932,43.361,131720.42390538,0
+MCY.US,D,20161205,000000,43.6891,43.8295,43.2826,43.5469,131947.70977072,0
+MCY.US,D,20161206,000000,43.8391,44.3802,43.2574,44.0734,148301.96089954,0
+MCY.US,D,20161207,000000,44.2602,44.5652,43.7171,44.5283,148948.69249819,0
+MCY.US,D,20161208,000000,44.5283,44.7131,43.9466,44.5893,188369.35960635,0
+MCY.US,D,20161209,000000,44.8342,45.11,44.4596,45.0637,109319.33564093,0
+MCY.US,D,20161212,000000,45.2881,45.5088,44.7819,45.2718,162958.79986129,0
+MCY.US,D,20161213,000000,45.4179,45.4179,44.7539,45.1023,147901.11128248,0
+MCY.US,D,20161214,000000,45.2378,45.2378,44.2883,44.388,153353.90581551,0
+MCY.US,D,20161215,000000,44.3067,44.3734,43.5768,43.5768,317536.94999693,0
+MCY.US,D,20161216,000000,43.5622,44.7646,43.5622,44.657,589352.24882791,0
+MCY.US,D,20161219,000000,44.9813,45.2378,44.4393,45.0704,185761.77086036,0
+MCY.US,D,20161220,000000,44.9968,45.2378,44.838,45.2136,148905.30156026,0
+MCY.US,D,20161221,000000,45.1856,45.2668,44.9649,45.0568,130266.82748478,0
+MCY.US,D,20161222,000000,45.1923,45.2911,44.4742,45.2911,136995.52221642,0
+MCY.US,D,20161223,000000,45.3724,45.385,45.0414,45.2292,93247.125608648,0
+MCY.US,D,20161227,000000,45.3269,45.5302,44.9813,45.3491,140287.03479358,0
+MCY.US,D,20161228,000000,45.3666,45.4789,44.8546,44.931,87743.708314699,0
+MCY.US,D,20161229,000000,45.2079,45.5679,45.1691,45.3269,161054.76418028,0
+MCY.US,D,20161230,000000,45.3201,45.507,44.9813,45.2455,140420.30696007,0
+MCY.US,D,20170103,000000,45.0094,45.1923,44.4857,44.6958,143936.00604985,0
+MCY.US,D,20170104,000000,44.8313,45.6376,44.8313,45.4546,212237.47481982,0
+MCY.US,D,20170105,000000,45.5002,45.5137,44.9939,45.2378,177017.46375017,0
+MCY.US,D,20170106,000000,45.3937,45.3937,44.8912,44.9745,129255.405384,0
+MCY.US,D,20170109,000000,44.8245,44.8245,44.2138,44.2312,123744.75626707,0
+MCY.US,D,20170110,000000,44.4635,44.9348,44.1402,44.9145,162167.43180287,0
+MCY.US,D,20170111,000000,44.9504,45.4924,44.5157,45.411,135948.97411828,0
+MCY.US,D,20170112,000000,45.3491,45.3491,44.4635,44.8468,177293.30614128,0
+MCY.US,D,20170113,000000,45.2001,45.5186,44.8623,44.9581,143423.57973527,0
+MCY.US,D,20170117,000000,45.0424,45.0424,44.1693,44.2883,166130.47080036,0
+MCY.US,D,20170118,000000,44.478,44.7713,44.2379,44.749,250512.41454316,0
+MCY.US,D,20170119,000000,44.8313,45.0568,44.6058,44.9745,238341.25645417,0
+MCY.US,D,20170120,000000,45.1691,45.656,45.1275,45.6289,270689.20067998,0
+MCY.US,D,20170123,000000,45.5456,45.6492,45.2205,45.5969,242915.90105294,0
+MCY.US,D,20170124,000000,45.839,46.3723,45.5534,46.3113,230688.95461518,0
+MCY.US,D,20170125,000000,46.5901,47.3034,46.4187,47.2579,340351.28528927,0
+MCY.US,D,20170126,000000,47.2425,47.3964,47.0857,47.2648,266223.03342604,0
+MCY.US,D,20170127,000000,47.3944,47.6422,47.0314,47.6035,456238.14932097,0
+MCY.US,D,20170130,000000,47.2977,47.4699,47.2144,47.2356,524441.4719218,0
+MCY.US,D,20170131,000000,47.3121,47.7863,47.2648,47.5309,862181.03599479,0
+MCY.US,D,20170201,000000,47.8445,47.9355,47.5048,47.7535,652908.6086001,0
+MCY.US,D,20170202,000000,48.0033,48.2501,47.739,48.2046,886992.38754942,0
+MCY.US,D,20170203,000000,48.3014,48.4814,46.8388,46.8979,496570.02612563,0
+MCY.US,D,20170206,000000,46.5145,46.8146,45.6966,45.7547,463349.09755342,0
+MCY.US,D,20170207,000000,45.7257,45.7257,43.8692,43.9224,521988.85081127,0
+MCY.US,D,20170208,000000,43.9291,43.9882,42.516,42.5702,342640.67382379,0
+MCY.US,D,20170209,000000,42.6592,43.0716,42.6592,42.9371,303814.04931822,0
+MCY.US,D,20170210,000000,42.7783,42.9283,42.4191,42.5412,281506.97475261,0
+MCY.US,D,20170213,000000,42.5083,42.9283,42.4424,42.9012,285488.60986635,0
+MCY.US,D,20170214,000000,42.7724,42.9448,42.5023,42.9371,201077.7388316,0
+MCY.US,D,20170215,000000,42.8925,43.5023,42.6661,43.5023,236269.85572686,0
+MCY.US,D,20170216,000000,43.3145,43.9156,43.3145,43.8614,172398.39509591,0
+MCY.US,D,20170217,000000,43.9408,43.9408,43.4356,43.75,185305.13289453,0
+MCY.US,D,20170221,000000,43.7937,43.7937,43.4046,43.6001,190258.93164139,0
+MCY.US,D,20170222,000000,43.6224,44.4722,43.4046,44.147,315636.01366863,0
+MCY.US,D,20170223,000000,44.0357,44.297,43.8014,44.1557,350844.66044501,0
+MCY.US,D,20170224,000000,43.9408,44.327,43.7327,43.9408,131129.48065549,0
+MCY.US,D,20170227,000000,43.8769,43.9504,43.509,43.9408,215322.36388304,0
+MCY.US,D,20170228,000000,43.9679,44.0783,43.6136,44.0598,326531.271559,0
+MCY.US,D,20170301,000000,44.5003,45.0771,44.1557,45.0278,234272.83946459,0
+MCY.US,D,20170302,000000,45.0424,45.0637,44.6058,44.7916,137753.83051259,0
+MCY.US,D,20170303,000000,44.931,44.931,44.568,44.657,164453.72098468,0
+MCY.US,D,20170306,000000,44.7035,44.749,44.2467,44.5003,157274.58699264,0
+MCY.US,D,20170307,000000,44.3358,44.7646,44.087,44.268,159071.1784464,0
+MCY.US,D,20170308,000000,44.2467,44.5458,43.8323,43.8769,180343.06920713,0
+MCY.US,D,20170309,000000,43.9291,44.8313,43.9291,44.2757,231059.84382271,0
+MCY.US,D,20170310,000000,44.5244,44.538,43.9504,44.3648,165727.55494817,0
+MCY.US,D,20170313,000000,44.1557,44.6212,44.1557,44.5748,256850.59083345,0
+MCY.US,D,20170314,000000,44.3551,45.0627,44.3551,44.9649,160151.81942434,0
+MCY.US,D,20170315,000000,45.1246,46.6946,44.9882,45.6105,272810.19105062,0
+MCY.US,D,20170316,000000,45.7856,45.8553,45.2311,45.3754,118402.505314,0
+MCY.US,D,20170317,000000,45.3056,45.5572,45.0268,45.2843,917164.58617338,0
+MCY.US,D,20170320,000000,45.0627,45.3521,44.8516,45.2988,168702.93354898,0
+MCY.US,D,20170321,000000,45.5951,45.8205,44.7742,44.8796,148584.00199608,0
+MCY.US,D,20170322,000000,44.7673,44.7673,44.4113,44.661,111236.80185035,0
+MCY.US,D,20170323,000000,44.6774,45.2214,44.6774,44.7829,94702.788264398,0
+MCY.US,D,20170324,000000,44.8129,45.1527,44.297,44.5176,166818.5271018,0
+MCY.US,D,20170327,000000,44.0056,45.1788,44.0056,45.1023,145018.71326293,0
+MCY.US,D,20170328,000000,45.0694,45.6618,44.6851,45.5263,171885.96878133,0
+MCY.US,D,20170329,000000,45.626,45.745,45.3288,45.6705,294424.04372694,0
+MCY.US,D,20170330,000000,45.7856,46.3084,45.7856,46.1883,196006.16468179,0
+MCY.US,D,20170331,000000,46.1496,46.7566,45.9444,46.3161,207380.78912452,0
+MCY.US,D,20170403,000000,46.3016,46.4526,44.6909,45.0627,254074.60392359,0
+MCY.US,D,20170404,000000,45.17,45.4518,44.9571,45.17,295892.10379354,0
+MCY.US,D,20170405,000000,45.5263,45.5649,44.2874,44.3348,194811.88077118,0
+MCY.US,D,20170406,000000,44.3483,44.7026,44.1295,44.479,121203.28704553,0
+MCY.US,D,20170407,000000,44.2796,44.3841,44.1324,44.2195,136175.22686604,0
+MCY.US,D,20170410,000000,44.2448,44.746,44.2119,44.6299,117899.37705754,0
+MCY.US,D,20170411,000000,44.661,45.0085,44.3648,44.9958,156322.05259334,0
+MCY.US,D,20170412,000000,45.1314,45.4518,44.7673,44.9794,137751.76427745,0
+MCY.US,D,20170413,000000,44.9338,44.9338,44.4935,44.5535,104340.7420724,0
+MCY.US,D,20170417,000000,44.6222,45.2136,44.447,45.201,127172.64036342,0
+MCY.US,D,20170418,000000,44.9281,45.3453,44.8217,45.2311,179193.20935202,0
+MCY.US,D,20170419,000000,45.3521,45.5795,45.2756,45.4276,142132.18277311,0
+MCY.US,D,20170420,000000,45.5263,45.5862,44.9649,45.3608,157070.02971383,0
+MCY.US,D,20170421,000000,45.3675,45.654,45.2311,45.5186,143202.49257535,0
+MCY.US,D,20170424,000000,46.1632,46.3229,45.7247,45.8999,221022.07351523,0
+MCY.US,D,20170425,000000,46.0364,46.6801,45.9977,46.5513,175957.48512363,0
+MCY.US,D,20170426,000000,46.6607,47.6297,46.5223,47.2579,206121.41880702,0
+MCY.US,D,20170427,000000,47.5483,48.0207,47.3711,47.7371,190258.93164139,0
+MCY.US,D,20170428,000000,47.676,47.74,46.6675,46.6946,938763.97520371,0
+MCY.US,D,20170501,000000,44.8796,45.2756,43.9795,44.4403,417134.64930671,0
+MCY.US,D,20170502,000000,44.1595,44.5652,43.331,43.4153,346253.48596514,0
+MCY.US,D,20170503,000000,43.4674,43.5294,42.7435,42.7628,206294.98255873,0
+MCY.US,D,20170504,000000,43.1054,43.1054,42.5121,43.029,215007.26302426,0
+MCY.US,D,20170505,000000,43.2855,43.3175,42.8848,42.9961,219633.56350151,0
+MCY.US,D,20170508,000000,42.6553,43.0087,41.1299,41.4716,604849.01237386,0
+MCY.US,D,20170509,000000,41.5693,41.7678,41.1609,41.4193,282019.40106719,0
+MCY.US,D,20170510,000000,41.4338,41.76,41.2064,41.488,157538.03197292,0
+MCY.US,D,20170511,000000,41.488,41.488,40.8869,41.2664,153096.65954066,0
+MCY.US,D,20170512,000000,40.9634,41.4803,40.9634,41.2518,195337.73761419,0
+MCY.US,D,20170515,000000,41.1666,41.6322,41.1666,41.5161,209213.53969322,0
+MCY.US,D,20170516,000000,41.4647,41.609,41.2218,41.3051,154023.36600069,0
+MCY.US,D,20170517,000000,40.9412,41.8433,40.9412,41.6167,188128.6432126,0
+MCY.US,D,20170518,000000,41.5402,42.2546,41.4677,41.7533,212840.81548054,0
+MCY.US,D,20170519,000000,41.7678,42.2846,41.4116,41.6515,522516.77388939,0
+MCY.US,D,20170522,000000,41.6515,41.7977,41.488,41.6448,130039.54161943,0
+MCY.US,D,20170523,000000,41.8519,42.4037,41.5239,42.3534,160067.10378361,0
+MCY.US,D,20170524,000000,42.3534,42.4396,41.8655,42.0349,176206.46645793,0
+MCY.US,D,20170525,000000,42.1559,42.4396,42.0349,42.4037,103567.97013025,0
+MCY.US,D,20170526,000000,42.2072,42.5189,42.1307,42.2682,98276.341938092,0
+MCY.US,D,20170530,000000,42.2005,42.2459,41.8596,41.972,98378.620577495,0
+MCY.US,D,20170531,000000,42.1394,42.6069,41.9952,42.5266,167980.78436774,0
+MCY.US,D,20170601,000000,42.7318,43.0976,42.2682,43.0657,164345.24363987,0
+MCY.US,D,20170602,000000,43.09,43.423,42.8064,43.151,141486.48429203,0
+MCY.US,D,20170605,000000,42.9602,43.3107,42.7947,42.8093,99834.283233244,0
+MCY.US,D,20170606,000000,42.7628,42.9448,40.4243,40.7514,703599.55527646,0
+MCY.US,D,20170607,000000,40.6614,41.8519,40.5685,41.5761,180882.35657853,0
+MCY.US,D,20170608,000000,41.4271,41.9497,41.3651,41.7533,232917.38921309,0
+MCY.US,D,20170609,000000,42.0271,42.6475,41.8829,42.3631,179418.42898222,0
+MCY.US,D,20170612,000000,42.3698,42.6621,42.0474,42.5053,219413.50945915,0
+MCY.US,D,20170613,000000,42.5063,42.6264,42.1839,42.5459,138105.09048631,0
+MCY.US,D,20170614,000000,42.454,42.7144,42.1617,42.6757,149306.15117731,0
+MCY.US,D,20170615,000000,42.2759,43.0657,42.1578,43.0115,115781.48603959,0
+MCY.US,D,20170616,000000,43.1132,43.2603,42.7444,43.2438,348114.13070822,0
+MCY.US,D,20170619,000000,43.2661,43.2661,42.7444,42.8353,86498.801643176,0
+MCY.US,D,20170620,000000,42.6128,42.7531,42.3698,42.5063,102281.73875594,0
+MCY.US,D,20170621,000000,42.6515,42.6515,41.8675,41.9226,102742.50919204,0
+MCY.US,D,20170622,000000,41.9758,42.1907,41.8074,41.9845,104976.10937778,0
+MCY.US,D,20170623,000000,42.2072,42.3137,41.8366,42.0088,227638.15843177,0
+MCY.US,D,20170626,000000,41.9003,42.2992,41.5558,42.1152,137286.86137108,0
+MCY.US,D,20170627,000000,42.0368,42.0368,41.4619,41.547,187135.81722809,0
+MCY.US,D,20170628,000000,41.8462,42.2992,41.5142,42.0447,140792.22928516,0
+MCY.US,D,20170629,000000,42.4986,42.6592,41.8162,42.0447,146195.43417485,0
+MCY.US,D,20170630,000000,42.245,42.245,41.4319,41.4687,175436.79386848,0
+MCY.US,D,20170703,000000,41.5558,42.3767,41.5558,42.0688,138376.80040714,0
+MCY.US,D,20170705,000000,42.1985,42.4637,41.4957,41.8462,128969.23181719,0
+MCY.US,D,20170706,000000,41.9526,41.9807,41.0477,41.155,152652.41898567,0
+MCY.US,D,20170707,000000,41.4,41.7154,41.0301,41.7,106544.38184864,0
+MCY.US,D,20170710,000000,41.5142,41.7077,41.0698,41.1841,166543.71782826,0
+MCY.US,D,20170711,000000,41.0031,41.216,40.7785,41.0863,118568.83724272,0
+MCY.US,D,20170712,000000,41.3302,41.4077,40.9092,41.0088,208672.18608668,0
+MCY.US,D,20170713,000000,41.0031,41.1686,40.3324,40.9015,192305.53754703,0
+MCY.US,D,20170714,000000,40.7553,41.1154,40.7553,40.8396,135438.61403883,0
+MCY.US,D,20170717,000000,40.6644,41.3341,40.4581,41.038,143126.04187519,0
+MCY.US,D,20170718,000000,40.8802,41.216,40.6439,41.0863,194818.07947661,0
+MCY.US,D,20170719,000000,41.2315,41.5296,41.0088,41.4377,134315.61524053,0
+MCY.US,D,20170720,000000,41.5142,41.9226,40.9237,41.0863,184290.61144106,0
+MCY.US,D,20170721,000000,40.9412,41.4077,40.8453,41.37,125442.16843414,0
+MCY.US,D,20170724,000000,41.2092,42.2305,41.2092,42.0843,157197.10317491,0
+MCY.US,D,20170725,000000,42.1985,43.3658,42.1617,43.2729,384238.11965139,0
+MCY.US,D,20170726,000000,43.2438,43.5206,42.093,42.1279,354015.29826651,0
+MCY.US,D,20170727,000000,42.1985,42.8838,41.8045,42.515,281061.70108005,0
+MCY.US,D,20170728,000000,42.5595,43.1809,42.3301,43.0115,191019.30617271,0
+MCY.US,D,20170731,000000,45.1188,46.2774,44.2428,45.9928,1018384.2800676,0
+MCY.US,D,20170801,000000,46.3819,47.2376,45.1953,45.4866,377835.89007176,0
+MCY.US,D,20170802,000000,45.3405,46.3791,45.2465,45.5699,244307.51041936,0
+MCY.US,D,20170803,000000,45.3085,45.385,44.3192,45.2098,194453.3889745,0
+MCY.US,D,20170804,000000,45.2552,45.7944,45.1439,45.6337,165810.20435373,0
+MCY.US,D,20170807,000000,45.6695,46.2232,45.4101,45.6163,160763.42502561,0
+MCY.US,D,20170808,000000,45.4383,45.8147,44.9794,45.0694,157270.45452236,0
+MCY.US,D,20170809,000000,44.8865,45.2649,44.7248,45.1323,189785.76379446,0
+MCY.US,D,20170810,000000,44.9271,45.3085,44.6406,44.7423,143091.94899539,0
+MCY.US,D,20170811,000000,44.5486,45.2069,43.8266,44.6174,228318.98291023,0
+MCY.US,D,20170814,000000,44.9009,45.5011,44.5728,45.3085,150992.1990511,0
+MCY.US,D,20170815,000000,45.4014,45.4246,44.9514,45.1537,124255.11634651,0
+MCY.US,D,20170816,000000,45.1246,45.4799,45.0017,45.1469,130347.4106552,0
+MCY.US,D,20170817,000000,45.1188,45.3405,44.6329,44.6948,168387.83269022,0
+MCY.US,D,20170818,000000,44.7026,45.0558,44.418,44.5409,898818.48437011,0
+MCY.US,D,20170821,000000,44.5109,44.7248,43.9486,44.4644,91960.894234336,0
+MCY.US,D,20170822,000000,44.6329,44.7713,44.3483,44.6416,99104.902229015,0
+MCY.US,D,20170823,000000,44.4799,44.9717,44.4267,44.5196,125653.95753593,0
+MCY.US,D,20170824,000000,44.7336,44.8778,44.1643,44.1731,68647.563155818,0
+MCY.US,D,20170825,000000,44.3483,44.841,44.2563,44.7248,70254.060976748,0
+MCY.US,D,20170828,000000,44.6241,44.8265,43.7337,43.8952,114320.65779599,0
+MCY.US,D,20170829,000000,43.5739,44.1576,43.42,44.1199,115810.41333154,0
+MCY.US,D,20170830,000000,44.0714,44.1731,43.7337,43.7889,82981.036318246,0
+MCY.US,D,20170831,000000,43.9824,44.5486,43.5236,44.1344,195264.38626673,0
+MCY.US,D,20170901,000000,44.2272,44.5642,43.8818,44.0269,142169.37500562,0
+MCY.US,D,20170905,000000,43.812,43.812,42.6592,42.8073,167286.52936089,0
+MCY.US,D,20170906,000000,42.8769,43.7057,42.5741,43.4288,155504.8565957,0
+MCY.US,D,20170907,000000,43.4897,43.7811,41.8917,42.0447,183241.99710778,0
+MCY.US,D,20170908,000000,41.9758,44.1731,41.9449,43.8576,207515.09440859,0
+MCY.US,D,20170911,000000,44.5642,45.1488,44.2428,44.5109,152739.20086153,0
+MCY.US,D,20170912,000000,44.5805,44.8709,44.1576,44.8177,188540.85712293,0
+MCY.US,D,20170913,000000,44.748,44.748,44.1421,44.2448,180432.9504357,0
+MCY.US,D,20170914,000000,44.174,44.3521,43.8934,44.267,170031.52274365,0
+MCY.US,D,20170915,000000,44.1963,44.4925,44.0008,44.0434,427238.53913866,0
+MCY.US,D,20170918,000000,44.1257,44.328,43.8934,43.9563,136626.69924403,0
+MCY.US,D,20170919,000000,43.8846,44.2892,43.841,44.026,276166.79003468,0
+MCY.US,D,20170920,000000,44.0085,44.5244,43.9892,44.1354,285551.6300381,0
+MCY.US,D,20170921,000000,44.1199,44.6009,43.5178,43.7084,222123.37684457,0
+MCY.US,D,20170922,000000,43.6765,44.174,43.6001,44.0347,326199.64081911,0
+MCY.US,D,20170925,000000,43.9108,44.4267,43.8237,44.088,185498.32588008,0
+MCY.US,D,20170926,000000,44.2369,44.7007,43.7782,44.1818,198747.02559429,0
+MCY.US,D,20170927,000000,44.507,44.779,43.9998,44.1421,313024.29245236,0
+MCY.US,D,20170928,000000,44.1421,44.2292,43.7859,44.059,253237.77869211,0
+MCY.US,D,20170929,000000,43.9717,44.3918,43.7907,44.0008,241646.19955973,0
+MCY.US,D,20171002,000000,43.9563,44.507,43.7385,44.3144,415064.28169697,0
+MCY.US,D,20171003,000000,44.3367,44.414,43.7385,44.2119,274101.58801279,0
+MCY.US,D,20171004,000000,44.4363,44.4363,43.7704,43.9717,132185.32681175,0
+MCY.US,D,20171005,000000,43.9717,44.2448,43.8014,43.8633,90395.721116195,0
+MCY.US,D,20171006,000000,43.8082,44.2369,43.6146,43.7153,199602.44694203,0
+MCY.US,D,20171009,000000,43.5294,43.8323,43.51,43.6049,181940.26896992,0
+MCY.US,D,20171010,000000,43.6765,43.8712,43.4655,43.6001,211644.46533479,0
+MCY.US,D,20171011,000000,43.3514,43.8237,43.3445,43.5294,113006.53224729,0
+MCY.US,D,20171012,000000,43.5352,43.6931,43.2429,43.3445,192678.4929897,0
+MCY.US,D,20171013,000000,43.3814,43.5962,43.1587,43.2661,401451.92459821,0
+MCY.US,D,20171016,000000,43.2187,43.8799,43.2187,43.7385,130794.7505629,0
+MCY.US,D,20171017,000000,43.841,43.9659,43.3977,43.4655,137122.59567749,0
+MCY.US,D,20171018,000000,43.7017,43.9563,43.4394,43.8082,122681.67828782,0
+MCY.US,D,20171019,000000,43.5139,43.9388,43.5139,43.8469,359944.35999919,0
+MCY.US,D,20171020,000000,44.1034,44.1653,43.6853,43.7482,148933.19573464,0
+MCY.US,D,20171023,000000,43.6611,43.7084,43.179,43.2962,105257.11735675,0
+MCY.US,D,20171024,000000,43.4133,43.6049,43.1876,43.3445,117696.88601386,0
+MCY.US,D,20171025,000000,43.4065,43.5071,43.1181,43.421,146692.3637259,0
+MCY.US,D,20171026,000000,43.631,43.6678,43.2962,43.6049,154189.69792943,0
+MCY.US,D,20171027,000000,43.6931,43.6931,43.087,43.4985,244601.94892674,0
+MCY.US,D,20171030,000000,46.5726,46.7197,44.9494,45.6173,817961.53777523,0
+MCY.US,D,20171031,000000,45.5562,45.6705,43.3271,43.4433,494730.04373395,0
+MCY.US,D,20171101,000000,43.6233,44.0647,43.1876,43.4985,146315.27581294,0
+MCY.US,D,20171102,000000,43.5294,43.9359,43.1876,43.5139,200685.1541551,0
+MCY.US,D,20171103,000000,43.5294,43.722,43.0251,43.0484,228315.88355752,0
+MCY.US,D,20171106,000000,43.0424,43.2806,42.9941,43.1965,196465.90200032,0
+MCY.US,D,20171107,000000,43.2661,43.4917,42.9941,43.1664,217944.416275,0
+MCY.US,D,20171108,000000,43.2806,43.4985,42.8383,43.0551,263401.58934311,0
+MCY.US,D,20171109,000000,42.8858,43.2962,42.7841,43.1723,271901.04758927,0
+MCY.US,D,20171110,000000,43.2099,43.3203,42.7676,43.1723,395259.41788525,0
+MCY.US,D,20171113,000000,43.0629,43.4433,42.9796,42.9941,193371.71487899,0
+MCY.US,D,20171114,000000,42.8005,42.9941,42.7357,42.8712,275327.89856806,0
+MCY.US,D,20171115,000000,42.6921,43.0629,42.5672,42.6921,284289.1603679,0
+MCY.US,D,20171116,000000,42.8005,42.8005,42.5731,42.6592,280543.07606006,0
+MCY.US,D,20171117,000000,42.4889,42.8286,42.4889,42.5199,275130.57311224,0
+MCY.US,D,20171120,000000,42.5199,42.73,42.4589,42.7221,159649.72428545,0
+MCY.US,D,20171121,000000,42.9148,42.9148,42.6369,42.7154,165941.4102851,0
+MCY.US,D,20171122,000000,42.7357,42.8228,42.5363,42.5672,160822.31272708,0
+MCY.US,D,20171124,000000,42.6312,42.6621,42.4589,42.5585,46063.61308153,0
+MCY.US,D,20171127,000000,42.5053,42.7676,42.3398,42.5983,85137.152686271,0
+MCY.US,D,20171128,000000,42.5983,42.8789,42.303,42.6921,133917.86497619,0
+MCY.US,D,20171129,000000,42.7077,42.8441,42.2082,42.4657,368918.01920986,0
+MCY.US,D,20171130,000000,42.4966,43.0551,42.4105,42.5983,166030.25839609,0
+MCY.US,D,20171201,000000,42.667,42.7154,41.5964,42.3185,116531.52939521,0
+MCY.US,D,20171204,000000,42.5672,42.6369,42.1482,42.4376,135427.24974557,0
+MCY.US,D,20171205,000000,42.4027,42.5276,42.1879,42.3262,240676.10216176,0
+MCY.US,D,20171206,000000,42.3591,42.513,42.0697,42.1879,131160.47418258,0
+MCY.US,D,20171207,000000,42.1559,42.3737,42.0001,42.0785,139419.216035,0
+MCY.US,D,20171208,000000,42.1482,42.3137,41.4271,41.5878,215359.55611554,0
+MCY.US,D,20171211,000000,41.5519,41.6701,41.0689,41.3942,310762.79809221,0
+MCY.US,D,20171212,000000,41.3942,41.8055,41.1619,41.6216,293576.88731975,0
+MCY.US,D,20171213,000000,41.4164,41.8559,41.3061,41.3235,274949.77753754,0
+MCY.US,D,20171214,000000,41.2518,41.6758,40.734,40.734,375134.28762692,0
+MCY.US,D,20171215,000000,40.9286,41.5655,40.8549,41.2112,932323.52027401,0
+MCY.US,D,20171218,000000,41.2973,41.9101,41.2905,41.4377,234790.43136702,0
+MCY.US,D,20171219,000000,41.6758,41.7455,41.2112,41.2596,348366.21139523,0
+MCY.US,D,20171220,000000,41.4977,41.5335,41.0698,41.0698,216913.36494042,0
+MCY.US,D,20171221,000000,41.1086,41.5597,41.1086,41.368,173332.33337894,0
+MCY.US,D,20171222,000000,41.5509,41.6835,41.3061,41.4638,141828.44620761,0
+MCY.US,D,20171226,000000,41.5335,41.8868,41.5335,41.6584,148635.65787456,0
+MCY.US,D,20171227,000000,41.6497,41.9188,41.5878,41.7135,106856.3833547,0
+MCY.US,D,20171228,000000,41.8791,42.3272,41.729,41.9265,235627.2565985,0
+MCY.US,D,20171229,000000,41.9729,42.3882,41.9352,41.9652,142026.804781,0
+MCY.US,D,20180102,000000,41.9729,41.9729,40.8336,40.8966,265471.95695285,0
+MCY.US,D,20180103,000000,41.0553,41.4038,40.583,40.7001,214357.43207291,0
+MCY.US,D,20180104,000000,40.8279,41.2112,40.7708,40.9672,315425.25768441,0
+MCY.US,D,20180105,000000,41.1493,41.3138,40.7708,40.9372,161383.29556745,0
+MCY.US,D,20180108,000000,40.8037,41.0553,40.5046,40.796,189098.74061058,0
+MCY.US,D,20180109,000000,40.9605,41.4377,40.6847,40.7001,240029.37056311,0
+MCY.US,D,20180110,000000,40.8037,41.6497,40.734,41.4706,289013.60701427,0
+MCY.US,D,20180111,000000,41.5655,41.8694,41.2973,41.579,170131.73514792,0
+MCY.US,D,20180112,000000,41.4706,42.2478,41.3061,42.1627,284539.17481977,0
+MCY.US,D,20180116,000000,42.2391,42.2478,40.0565,40.2926,406576.18774407,0
+MCY.US,D,20180117,000000,40.464,41.2664,40.402,41.1647,223024.25536537,0
+MCY.US,D,20180118,000000,41.037,41.037,40.4349,40.4727,205167.85129016,0
+MCY.US,D,20180119,000000,40.5675,40.9053,40.521,40.8124,146910.35153311,0
+MCY.US,D,20180122,000000,40.6768,41.2741,40.6768,41.1008,172196.93716981,0
+MCY.US,D,20180123,000000,41.1086,41.126,40.0961,40.1668,365391.98894436,0
+MCY.US,D,20180124,000000,40.2849,40.3487,39.7041,39.7506,345981.77604429,0
+MCY.US,D,20180125,000000,39.9141,40.1039,39.6179,40.0961,275042.75811882,0
+MCY.US,D,20180126,000000,40.1746,40.1997,39.7737,40.0254,170787.7648047,0
+MCY.US,D,20180129,000000,40.0254,40.1668,39.3121,39.4457,245015.19595463,0
+MCY.US,D,20180130,000000,39.2646,39.6421,38.8552,38.8629,293738.05366064,0
+MCY.US,D,20180131,000000,38.8949,38.9994,38.228,38.44,1646821.4327936,0
+MCY.US,D,20180201,000000,38.3529,39.0691,38.3529,38.9811,396327.66145235,0
+MCY.US,D,20180202,000000,38.9811,39.0605,37.9376,38.4613,488789.61770801,0
+MCY.US,D,20180205,000000,37.0026,37.5911,32.8626,33.6961,1272879.3628421,0
+MCY.US,D,20180206,000000,33.2102,33.7434,32.5143,33.4551,1111459.9081597,0
+MCY.US,D,20180207,000000,33.2014,34.0833,33.2014,33.7667,667922.90624098,0
+MCY.US,D,20180208,000000,33.8297,34.0193,33.2256,33.2256,894254.17094705,0
+MCY.US,D,20180209,000000,33.5955,34.1607,33.2402,33.8606,631716.26789224,0
+MCY.US,D,20180212,000000,34.1355,34.4724,33.2489,34.0571,408608.33000372,0
+MCY.US,D,20180213,000000,33.8384,34.091,33.3263,33.7281,308166.57363949,0
+MCY.US,D,20180214,000000,33.5712,34.9631,33.5712,34.9272,418850.65759003,0
+MCY.US,D,20180215,000000,35.2439,35.8013,35.0483,35.5652,373275.70911897,0
+MCY.US,D,20180216,000000,35.4703,36.0685,35.3851,35.8866,363185.24981543,0
+MCY.US,D,20180220,000000,35.6048,35.9495,35.6048,35.6048,480962.71899974,0
+MCY.US,D,20180221,000000,35.5187,36.0685,35.237,35.2516,247615.55287764,0
+MCY.US,D,20180222,000000,35.4074,35.4954,34.7095,34.8421,366968.52635578,0
+MCY.US,D,20180223,000000,35.0232,35.3764,34.8576,35.3522,228434.69207804,0
+MCY.US,D,20180226,000000,35.4403,35.8866,35.1644,35.8091,217596.25565401,0
+MCY.US,D,20180227,000000,35.8091,36.3735,35.7762,36.1373,419930.2654504,0
+MCY.US,D,20180228,000000,36.2649,36.5466,35.8333,35.841,524047.85412774,0
+MCY.US,D,20180301,000000,35.965,36.2079,35.119,35.4025,377876.18165699,0
+MCY.US,D,20180302,000000,35.2273,35.7936,35.1403,35.6988,296713.43226146,0
+MCY.US,D,20180305,000000,35.6358,36.1546,35.3609,36.0598,424681.57315358,0
+MCY.US,D,20180306,000000,36.1847,36.3182,35.5739,36.2862,315298.18422333,0
+MCY.US,D,20180307,000000,35.9736,36.5709,35.9736,36.4383,416890.83356025,0
+MCY.US,D,20180308,000000,36.5089,36.5167,36.0355,36.5167,401176.08220709,0
+MCY.US,D,20180309,000000,36.7587,37.1826,36.4527,36.776,393636.39018321,0
+MCY.US,D,20180312,000000,36.5002,36.8525,35.8091,36.838,841665.3872951,0
+MCY.US,D,20180313,000000,36.9309,36.9309,36.2011,36.7906,693460.53944713,0
+MCY.US,D,20180314,000000,36.8467,37.2203,36.2253,37.141,735386.51666189,0
+MCY.US,D,20180315,000000,37.2532,38.0082,36.6948,37.7953,737752.35589657,0
+MCY.US,D,20180316,000000,37.7953,38.7962,37.7256,38.2629,7377222.9217529,0
+MCY.US,D,20180319,000000,38.1506,38.1506,37.4256,37.5843,658054.56721493,0
+MCY.US,D,20180320,000000,37.7517,38.0944,37.563,37.8815,459006.90440784,0
+MCY.US,D,20180321,000000,37.9453,38.3587,37.7285,38.1447,287051.71674936,0
+MCY.US,D,20180322,000000,37.7953,38.1593,36.234,36.2659,748401.73180534,0
+MCY.US,D,20180323,000000,36.3134,36.6164,35.6048,35.6203,491753.63201557,0
+MCY.US,D,20180326,000000,36.0744,36.0917,35.5245,35.8033,794109.95244288,0
+MCY.US,D,20180327,000000,35.9455,35.9455,35.117,35.2312,684342.2437767,0
+MCY.US,D,20180328,000000,35.2312,36.3444,35.2312,36.0114,738035.43011068,0
+MCY.US,D,20180329,000000,36.234,36.9493,36.0975,36.5051,454916.79194929,0
+MCY.US,D,20180402,000000,36.3444,36.6251,35.1509,35.3997,541652.17751593,0
+MCY.US,D,20180403,000000,35.6048,36.1943,35.3571,35.7956,654958.31385845,0
+MCY.US,D,20180404,000000,35.3018,36.4005,35.3018,36.3289,591040.36293685,0
+MCY.US,D,20180405,000000,36.537,36.9415,36.0665,36.8855,409185.8427252,0
+MCY.US,D,20180406,000000,36.4876,37.0112,36.3918,36.5835,515585.58811408,0
+MCY.US,D,20180409,000000,36.7973,37.1487,36.4101,36.806,476107.06642201,0
+MCY.US,D,20180410,000000,37.2281,37.442,36.9493,37.2532,479227.08148258,0
+MCY.US,D,20180411,000000,37.0626,37.6578,37.0626,37.6115,469822.61224535,0
+MCY.US,D,20180412,000000,37.7363,38.2938,37.5929,38.2386,333280.62864204,0
+MCY.US,D,20180413,000000,38.4767,38.5483,38.2222,38.2444,621152.64074175,0
+MCY.US,D,20180416,000000,38.5116,38.771,38.2386,38.5746,415147.96422011,0
+MCY.US,D,20180417,000000,38.7787,38.7864,38.3983,38.5987,397741.99940532,0
+MCY.US,D,20180418,000000,38.6714,38.891,38.4119,38.468,321829.55349915,0
+MCY.US,D,20180419,000000,38.4767,38.7962,38.3499,38.7574,385741.30571534,0
+MCY.US,D,20180420,000000,38.7323,38.9162,38.5339,38.8116,443012.17819329,0
+MCY.US,D,20180423,000000,38.8591,39.3441,38.8369,39.2965,451154.17776033,0
+MCY.US,D,20180424,000000,39.2965,39.5376,38.8988,39.1689,567242.49971813,0
+MCY.US,D,20180425,000000,39.1689,39.5328,39.1689,39.3285,361775.04433275,0
+MCY.US,D,20180426,000000,39.2743,39.4156,39.1456,39.3044,348497.41732658,0
+MCY.US,D,20180427,000000,39.2743,39.4156,38.9965,39.1397,622806.6619709,0
+MCY.US,D,20180430,000000,37.7285,38.2222,35.206,36.3918,4151447.6155566,0
+MCY.US,D,20180501,000000,36.2659,36.2659,35.3377,35.9089,1127411.2434363,0
+MCY.US,D,20180502,000000,35.7481,36.0588,35.1751,35.6998,560859.89937233,0
+MCY.US,D,20180503,000000,35.4548,35.6513,34.7124,35.2138,481026.77228906,0
+MCY.US,D,20180504,000000,35.0947,36.0588,34.904,35.9089,376401.92288498,0
+MCY.US,D,20180507,000000,35.932,36.5002,35.7713,36.4082,375995.90768008,0
+MCY.US,D,20180508,000000,36.2659,36.4634,35.7404,35.9223,486443.40770716,0
+MCY.US,D,20180509,000000,36.0588,36.3134,35.9089,36.2079,204565.543747,0
+MCY.US,D,20180510,000000,36.2738,36.4963,36.0192,36.3134,167761.76344296,0
+MCY.US,D,20180511,000000,36.3134,36.7421,36.3134,36.5747,184204.86268278,0
+MCY.US,D,20180514,000000,36.6164,36.8951,36.3047,36.806,573235.61474013,0
+MCY.US,D,20180515,000000,36.7354,37.2755,36.7354,37.2203,459695.99382685,0
+MCY.US,D,20180516,000000,37.2203,37.6491,37.1264,37.563,390458.52053872,0
+MCY.US,D,20180517,000000,37.4904,37.9028,37.1962,37.7886,316298.24203083,0
+MCY.US,D,20180518,000000,37.8001,37.9598,37.563,37.7218,368780.61457308,0
+MCY.US,D,20180521,000000,37.9028,38.3654,37.7886,38.2861,233958.77172338,0
+MCY.US,D,20180522,000000,38.3025,38.7962,38.2222,38.4942,228715.700057,0
+MCY.US,D,20180523,000000,38.3499,38.6451,38.2163,38.438,163627.2269289,0
+MCY.US,D,20180524,000000,38.4061,38.4225,38.1031,38.3344,179225.23599668,0
+MCY.US,D,20180525,000000,38.2444,38.5242,38.1912,38.3112,177756.14281253,0
+MCY.US,D,20180529,000000,38.0392,38.2802,37.5698,37.7285,332560.54569594,0
+MCY.US,D,20180530,000000,37.9366,38.5832,37.8321,38.2163,322183.91282557,0
+MCY.US,D,20180531,000000,38.1912,38.1999,37.4759,37.4904,347612.03556933,0
+MCY.US,D,20180601,000000,37.7953,37.7953,37.3152,37.5475,225274.38543224,0
+MCY.US,D,20180604,000000,37.7218,37.866,37.3965,37.8243,202351.57279507,0
+MCY.US,D,20180605,000000,37.6734,37.9831,37.4826,37.9598,133647.18817292,0
+MCY.US,D,20180606,000000,38.048,38.1815,37.8321,38.1196,183638.71425456,0
+MCY.US,D,20180607,000000,38.1506,38.5242,37.9124,38.4225,142516.50250906,0
+MCY.US,D,20180608,000000,38.4294,38.7651,37.6985,38.7255,249766.50365781,0
+MCY.US,D,20180611,000000,38.7962,38.8369,38.2386,38.3344,153005.74519452,0
+MCY.US,D,20180612,000000,38.3818,38.4864,38.1273,38.3983,206696.86529335,0
+MCY.US,D,20180613,000000,38.4467,38.7032,38.0518,38.198,179674.64213952,0
+MCY.US,D,20180614,000000,38.229,38.2648,37.9173,38.1786,176856.2974093,0
+MCY.US,D,20180615,000000,38.0751,38.4303,37.8893,38.2203,514476.01984419,0
+MCY.US,D,20180618,000000,38.0663,38.349,37.8079,38.0189,166244.11373303,0
+MCY.US,D,20180619,000000,37.6714,38.6306,37.6714,38.5852,194344.91162968,0
+MCY.US,D,20180620,000000,38.7294,38.8339,38.0605,38.0983,293034.50059565,0
+MCY.US,D,20180621,000000,38.0267,38.0267,37.5688,37.6975,130832.97591297,0
+MCY.US,D,20180622,000000,37.9628,38.1631,37.7517,38.0431,249482.39632614,0
+MCY.US,D,20180625,000000,38.0605,38.229,37.5029,37.6627,185647.09481012,0
+MCY.US,D,20180626,000000,37.7275,37.7275,37.0036,37.0355,350392.15494947,0
+MCY.US,D,20180627,000000,36.9938,37.0268,35.8903,35.9223,352188.74640322,0
+MCY.US,D,20180628,000000,35.873,36.6977,35.873,36.4876,163110.66814403,0
+MCY.US,D,20180629,000000,36.5912,37.0907,36.4064,36.7286,275532.45584687,0
+MCY.US,D,20180702,000000,36.5195,36.6405,35.8178,35.843,254820.51480893,0
+MCY.US,D,20180703,000000,35.9223,36.1934,35.5932,35.7461,177451.37312945,0
+MCY.US,D,20180705,000000,35.6881,35.7461,35.2855,35.4307,551696.14652884,0
+MCY.US,D,20180706,000000,35.3668,35.6078,35.1877,35.2612,237140.77383814,0
+MCY.US,D,20180709,000000,35.4645,36.205,35.1963,36.085,324213.9888501,0
+MCY.US,D,20180710,000000,36.1313,36.3434,35.873,36.0124,270448.48428623,0
+MCY.US,D,20180711,000000,35.8826,36.174,35.8507,35.9398,237907.34707489,0
+MCY.US,D,20180712,000000,36.1313,36.1313,35.2612,35.3348,188169.9679154,0
+MCY.US,D,20180713,000000,35.1654,35.5323,35.0367,35.3668,204723.61073518,0
+MCY.US,D,20180716,000000,35.4141,35.632,35.3018,35.5932,201153.1564142,0
+MCY.US,D,20180717,000000,35.6561,35.932,35.5759,35.6659,198930.92052169,0
+MCY.US,D,20180718,000000,35.6416,35.9997,35.4567,35.7946,259752.61808682,0
+MCY.US,D,20180719,000000,35.5759,36.3666,35.5759,36.2775,204414.70858183,0
+MCY.US,D,20180720,000000,36.2631,36.5912,36.0762,36.4151,165068.42593868,0
+MCY.US,D,20180723,000000,36.719,36.7384,36.1973,36.4954,186341.34981698,0
+MCY.US,D,20180724,000000,36.6734,36.6734,35.9794,36.1237,127304.87941235,0
+MCY.US,D,20180725,000000,36.1973,36.2446,35.1732,35.4868,362600.50527096,0
+MCY.US,D,20180726,000000,35.6078,36.5254,35.6078,36.4625,217556.99718635,0
+MCY.US,D,20180727,000000,36.5428,36.9715,36.4537,36.4954,263022.43519502,0
+MCY.US,D,20180730,000000,38.5774,40.1793,38.0983,39.5811,1056073.4421288,0
+MCY.US,D,20180731,000000,39.9402,41.7997,39.8386,41.4619,1970965.1696489,0
+MCY.US,D,20180801,000000,41.4697,42.8556,41.4697,42.0349,617393.12590551,0
+MCY.US,D,20180802,000000,41.7822,42.3727,41.2838,41.8636,411258.27657008,0
+MCY.US,D,20180803,000000,41.9439,42.1782,41.3564,42.1287,285209.66812252,0
+MCY.US,D,20180806,000000,42.1211,42.6079,41.9381,42.2934,187117.22111185,0
+MCY.US,D,20180807,000000,42.395,42.6795,42.0417,42.1713,242493.35596692,0
+MCY.US,D,20180808,000000,42.1287,42.3804,41.8074,42.1211,160018.54725784,0
+MCY.US,D,20180809,000000,42.1211,42.6621,42.0145,42.5083,253313.19627469,0
+MCY.US,D,20180810,000000,42.1946,42.4763,42.0349,42.2102,148999.3152591,0
+MCY.US,D,20180813,000000,42.2102,42.3321,41.7445,41.9691,147547.78507364,0
+MCY.US,D,20180814,000000,42.1713,42.4763,41.7262,42.3069,150803.13853585,0
+MCY.US,D,20180815,000000,42.3147,42.5083,42.0823,42.3581,154372.55973926,0
+MCY.US,D,20180816,000000,42.4298,42.8529,42.4037,42.6457,193853.14766648,0
+MCY.US,D,20180817,000000,42.4937,42.7928,42.485,42.5731,120917.11347872,0
+MCY.US,D,20180820,000000,42.5992,42.8645,42.3804,42.7676,180019.70340781,0
+MCY.US,D,20180821,000000,42.9274,43.2739,42.8509,43.0976,134175.11125106,0
+MCY.US,D,20180822,000000,43.1132,43.2671,42.4444,42.544,128546.68673116,0
+MCY.US,D,20180823,000000,42.5083,42.5083,41.9691,42.2102,154530.62672744,0
+MCY.US,D,20180824,000000,42.3321,42.5169,41.9207,42.4695,123134.18378336,0
+MCY.US,D,20180827,000000,42.5015,42.846,42.2275,42.3002,176542.22966809,0
+MCY.US,D,20180828,000000,42.3147,42.6379,42.1152,42.1636,144673.65199464,0
+MCY.US,D,20180829,000000,43.4858,44.0734,42.6621,43.7433,411797.56394148,0
+MCY.US,D,20180830,000000,43.7337,43.841,43.0833,43.5246,198036.24070632,0
+MCY.US,D,20180831,000000,43.4936,43.54,43.1219,43.4501,242418.9715019,0
+MCY.US,D,20180904,000000,43.5652,44.0966,43.2671,43.6785,207753.74456719,0
+MCY.US,D,20180905,000000,43.7337,43.9775,43.2371,43.3087,251486.64441141,0
+MCY.US,D,20180906,000000,43.3861,43.4297,43.09,43.1645,194878.00029565,0
+MCY.US,D,20180907,000000,43.1132,43.5013,42.8645,43.0833,211366.55670854,0
+MCY.US,D,20180910,000000,43.3407,43.3407,42.6795,42.7037,185965.2950216,0
+MCY.US,D,20180911,000000,42.5343,43.0561,42.1152,42.9932,309102.57815765,0
+MCY.US,D,20180912,000000,42.8955,43.1297,42.6312,43.0008,269059.97427251,0
+MCY.US,D,20180913,000000,43.0841,43.4655,43.0503,43.2129,165356.66574063,0
+MCY.US,D,20180914,000000,43.1655,43.1655,41.3747,42.3069,549503.87104588,0
+MCY.US,D,20180917,000000,42.0717,42.1307,40.5869,41.0756,580410.6162619,0
+MCY.US,D,20180918,000000,41.1743,41.2441,40.4562,40.735,418092.34929385,0
+MCY.US,D,20180919,000000,40.7901,41.1337,40.1543,41.0853,573469.09931089,0
+MCY.US,D,20180920,000000,41.2393,41.3534,40.2772,40.8821,426625.90041982,0
+MCY.US,D,20180921,000000,40.9779,42.0078,40.9779,41.2238,2691212.381444,0
+MCY.US,D,20180924,000000,41.2064,41.4948,40.9382,41.1589,245244.5480551,0
+MCY.US,D,20180925,000000,41.2964,41.5006,41.0766,41.1415,246668.1840662,0
+MCY.US,D,20180926,000000,41.2064,41.3787,40.6528,40.8898,334498.67425676,0
+MCY.US,D,20180927,000000,40.9459,41.2722,40.5559,40.6342,213014.37923226,0
+MCY.US,D,20180928,000000,40.3903,41.0457,40.2626,40.9131,271112.77888356,0
+MCY.US,D,20181001,000000,41.1164,41.1164,40.2035,40.2355,374219.97857771,0
+MCY.US,D,20181002,000000,40.1881,40.342,39.8861,40.219,274940.47947941,0
+MCY.US,D,20181003,000000,40.3178,41.1337,40.1706,40.9382,371204.30839167,0
+MCY.US,D,20181004,000000,40.8966,41.1337,40.4727,40.6934,251133.31820257,0
+MCY.US,D,20181005,000000,40.6934,41.0612,40.4727,40.6043,345212.10345485,0
+MCY.US,D,20181008,000000,40.5627,40.9875,40.2433,40.8307,179333.7133415,0
+MCY.US,D,20181009,000000,40.6043,41.3225,40.4455,41.0931,265552.54012327,0
+MCY.US,D,20181010,000000,40.8966,41.2722,40.4155,40.7446,469841.20836159,0
+MCY.US,D,20181011,000000,40.6768,40.7253,39.6983,40.0013,590878.1634784,0
+MCY.US,D,20181012,000000,40.4484,40.5219,39.1194,39.9742,566608.16553032,0
+MCY.US,D,20181015,000000,40.1706,40.6934,40.068,40.2684,319440.98567795,0
+MCY.US,D,20181016,000000,40.3903,40.8085,39.8047,40.7737,212101.10330061,0
+MCY.US,D,20181017,000000,40.7901,41.2886,40.3517,41.126,300111.3559483,0
+MCY.US,D,20181018,000000,41.3128,41.4028,41.0244,41.1086,395515.63104255,0
+MCY.US,D,20181019,000000,41.0195,41.4116,41.0108,41.126,219922.83642103,0
+MCY.US,D,20181022,000000,41.215,41.2886,40.8637,40.8734,442963.62166752,0
+MCY.US,D,20181023,000000,40.5133,40.9131,40.4155,40.7001,428271.6567084,0
+MCY.US,D,20181024,000000,40.5462,40.8966,39.9915,40.1058,453863.01202816,0
+MCY.US,D,20181025,000000,40.342,40.735,40.0894,40.612,479513.25504941,0
+MCY.US,D,20181026,000000,40.342,41.4764,40.1706,41.2964,500238.62661576,0
+MCY.US,D,20181029,000000,42.4143,47.8387,42.4143,47.7167,1242067.6644425,0
+MCY.US,D,20181030,000000,48.0845,50.4318,47.8561,49.9352,832990.29906209,0
+MCY.US,D,20181031,000000,50.1627,50.3437,48.0564,48.3769,2021237.7037094,0
+MCY.US,D,20181101,000000,48.5898,49.1832,47.6664,48.8928,382176.0169822,0
+MCY.US,D,20181102,000000,49.0622,49.6178,48.9073,48.9741,354947.1703144,0
+MCY.US,D,20181105,000000,49.1686,49.9014,49.0941,49.5094,221974.60791452,0
+MCY.US,D,20181106,000000,49.2567,50.064,49.1522,49.8772,317943.9983194,0
+MCY.US,D,20181107,000000,50.0243,50.3264,49.0458,49.8946,247424.42612723,0
+MCY.US,D,20181108,000000,49.6981,50.1308,49.5616,50.0573,182831.84943261,0
+MCY.US,D,20181109,000000,49.9014,50.1133,49.3148,49.673,191714.59429714,0
+MCY.US,D,20181112,000000,49.5016,49.7213,48.8318,48.9132,218973.40137446,0
+MCY.US,D,20181113,000000,48.9887,49.4271,48.345,48.3672,349971.67609858,0
+MCY.US,D,20181114,000000,48.5898,48.6053,47.6955,47.9927,369458.33969883,0
+MCY.US,D,20181115,000000,47.7003,48.1475,47.3818,48.1223,291101.53762269,0
+MCY.US,D,20181116,000000,47.7487,48.434,47.7081,48.0652,178212.78077835,0
+MCY.US,D,20181119,000000,48.0652,48.0652,46.8224,47.103,262869.53379469,0
+MCY.US,D,20181120,000000,46.7043,47.1534,46.2561,46.5842,424547.26786951,0
+MCY.US,D,20181121,000000,46.7043,46.9395,45.7092,45.9048,493565.72023287,0
+MCY.US,D,20181123,000000,45.7828,46.6723,45.6028,45.8873,90208.726836073,0
+MCY.US,D,20181126,000000,46.3132,46.7527,46.0528,46.502,219564.34462433,0
+MCY.US,D,20181127,000000,46.2804,46.4429,44.1354,44.3957,427021.58444902,0
+MCY.US,D,20181128,000000,44.3957,45.8041,44.3957,45.0501,466202.56828101,0
+MCY.US,D,20181129,000000,44.9338,45.7092,44.8942,45.505,231542.30972779,0
+MCY.US,D,20181130,000000,45.5127,46.3848,45.2678,46.2068,256869.18694971,0
+MCY.US,D,20181203,000000,46.5842,47.4457,46.5755,47.194,398261.65754288,0
+MCY.US,D,20181204,000000,47.1853,47.5861,46.835,47.1127,408561.83971309,0
+MCY.US,D,20181206,000000,46.7682,47.2018,45.749,47.194,491055.24453843,0
+MCY.US,D,20181207,000000,46.9559,47.6422,46.4353,47.5019,654898.3930394,0
+MCY.US,D,20181210,000000,47.65,47.7081,46.2145,46.2715,528682.41954555,0
+MCY.US,D,20181211,000000,46.6655,46.6655,45.6521,45.6676,483934.99824784,0
+MCY.US,D,20181212,000000,46.1796,46.2619,45.1575,45.2475,305862.72145899,0
+MCY.US,D,20181213,000000,45.3288,45.75,44.7181,44.9677,384606.94262378,0
+MCY.US,D,20181214,000000,44.7693,45.3288,44.4064,44.6203,434551.97841477,0
+MCY.US,D,20181217,000000,44.6464,44.81,43.7791,43.9621,279399.41491037,0
+MCY.US,D,20181218,000000,44.1092,44.4635,42.4927,42.6166,464932.86678782,0
+MCY.US,D,20181219,000000,42.7164,44.2505,42.7164,43.4917,435451.82381801,0
+MCY.US,D,20181220,000000,43.2748,43.7065,42.303,42.699,214444.21394876,0
+MCY.US,D,20181221,000000,42.6089,43.3814,41.972,41.9981,1179013.3998092,0
+MCY.US,D,20181224,000000,41.7242,41.8579,40.2393,40.2393,256361.92622297,0
+MCY.US,D,20181226,000000,40.2238,41.8829,39.7874,41.8393,257935.36428166,0
+MCY.US,D,20181227,000000,41.2634,41.8393,40.4707,41.7581,341785.25247606,0
+MCY.US,D,20181228,000000,41.8579,42.3698,41.5674,42.0068,245374.72086889,0
+MCY.US,D,20181231,000000,42.1463,42.6651,41.6594,42.6563,223542.88038537,0
+MCY.US,D,20190102,000000,42.0378,42.1879,41.4783,41.8316,345542.70107716,0
+MCY.US,D,20190103,000000,41.6022,41.9904,41.0234,41.0495,268314.06338716,0
+MCY.US,D,20190104,000000,41.5848,41.9642,41.4357,41.7581,216929.89482153,0
+MCY.US,D,20190107,000000,41.6681,42.155,41.1726,41.6923,322811.0151904,0
+MCY.US,D,20190108,000000,42.1636,42.1713,41.5083,41.9981,366967.49323821,0
+MCY.US,D,20190109,000000,42.2198,42.5575,42.0137,42.2952,315881.89565022,0
+MCY.US,D,20190110,000000,42.1879,42.8548,42.0068,42.7483,381267.90663841,0
+MCY.US,D,20190111,000000,42.6089,42.938,42.4269,42.4675,255968.30842891,0
+MCY.US,D,20190114,000000,42.3185,43.0464,42.2536,42.9061,632341.30402192,0
+MCY.US,D,20190115,000000,42.8896,43.2913,42.6089,43.1693,323894.75552104,0
+MCY.US,D,20190116,000000,43.177,43.9128,42.8296,43.7956,299163.98713686,0
+MCY.US,D,20190117,000000,43.6465,44.3811,43.5071,44.1257,371755.99317391,0
+MCY.US,D,20190118,000000,44.2824,45.0501,43.8614,44.7277,368095.65762436,0
+MCY.US,D,20190122,000000,44.5545,44.7539,44.175,44.447,334025.50640982,0
+MCY.US,D,20190123,000000,44.4906,45.0171,43.8391,44.2573,431345.18147834,0
+MCY.US,D,20190124,000000,44.2002,44.2002,43.5071,43.6814,296741.32643585,0
+MCY.US,D,20190125,000000,43.7956,44.2999,41.8897,42.4511,1196671.445311,0
+MCY.US,D,20190128,000000,42.3631,42.9061,42.0533,42.7734,787702.55727542,0
+MCY.US,D,20190129,000000,42.7386,43.0783,41.8732,42.1463,654874.6313353,0
+MCY.US,D,20190130,000000,42.3185,42.3185,41.1067,41.5751,670484.00469635,0
+MCY.US,D,20190131,000000,41.518,42.9196,41.3283,42.6485,6213535.8210907,0
+MCY.US,D,20190201,000000,42.7386,43.7065,42.3437,43.301,389354.11785668,0
+MCY.US,D,20190204,000000,43.2748,43.3658,42.8732,43.2836,301901.74869664,0
+MCY.US,D,20190205,000000,43.4007,43.812,43.1199,43.4171,634137.89547568,0
+MCY.US,D,20190206,000000,43.3658,43.8856,43.2013,43.7065,547723.80947323,0
+MCY.US,D,20190207,000000,43.7201,44.1006,43.6146,44.0095,438903.46961848,0
+MCY.US,D,20190208,000000,43.8856,44.2573,43.6814,44.0607,546454.10798002,0
+MCY.US,D,20190211,000000,43.4093,43.4423,40.3304,40.9741,2296296.9917093,0
+MCY.US,D,20190212,000000,40.9082,42.2295,40.8414,41.9807,1048128.7680177,0
+MCY.US,D,20190213,000000,41.972,44.9997,41.8259,44.869,1400542.7340511,0
+MCY.US,D,20190214,000000,44.7451,44.9185,43.2681,43.4559,718268.79164904,0
+MCY.US,D,20190215,000000,43.6146,44.39,43.4684,44.3483,435048.90796582,0
+MCY.US,D,20190219,000000,43.8789,44.661,43.7278,44.5805,367154.48751833,0
+MCY.US,D,20190220,000000,44.447,44.9997,44.2738,44.7113,357079.52497833,0
+MCY.US,D,20190221,000000,44.7113,44.869,43.6184,44.0173,435744.19609025,0
+MCY.US,D,20190222,000000,43.9785,44.5805,43.812,44.4809,304191.13723116,0
+MCY.US,D,20190225,000000,44.5884,44.9842,44.0454,44.1663,232962.84638616,0
+MCY.US,D,20190226,000000,43.9708,44.2254,43.631,43.7278,311544.8680925,0
+MCY.US,D,20190227,000000,43.5894,43.8614,43.484,43.6233,194236.43428485,0
+MCY.US,D,20190228,000000,43.5991,43.8702,43.5071,43.6978,274475.57657304,0
+MCY.US,D,20190301,000000,43.9272,44.2661,43.7869,44.1344,172026.47277081,0
+MCY.US,D,20190304,000000,44.1906,44.2738,43.3097,43.4985,376906.084259,0
+MCY.US,D,20190305,000000,43.484,43.7134,43.0687,43.3338,258789.75251183,0
+MCY.US,D,20190306,000000,43.3338,43.5817,42.4008,42.4269,323180.87128036,0
+MCY.US,D,20190307,000000,42.4927,42.5392,41.9981,42.1946,224349.74520733,0
+MCY.US,D,20190308,000000,41.9642,42.3272,41.8995,42.0224,215420.51005215,0
+MCY.US,D,20190311,000000,42.2295,42.303,41.9236,42.1782,248080.45578401,0
+MCY.US,D,20190312,000000,42.2372,42.3534,41.972,42.2043,200324.59612327,0
+MCY.US,D,20190313,000000,42.3118,42.6069,41.9691,42.0785,394037.23980026,0
+MCY.US,D,20190314,000000,42.1201,42.7221,41.9691,42.395,252061.05778018,0
+MCY.US,D,20190315,000000,42.4627,42.845,42.2295,42.3359,582262.99606443,0
+MCY.US,D,20190318,000000,42.3554,43.2971,42.2295,42.9389,220394.9711504,0
+MCY.US,D,20190319,000000,42.9961,43.2971,42.304,42.4396,164715.09972983,0
+MCY.US,D,20190320,000000,42.3195,42.6884,42.0088,42.1782,321666.32092314,0
+MCY.US,D,20190321,000000,42.0291,43.0028,41.821,42.5973,203540.69111783,0
+MCY.US,D,20190322,000000,42.3717,42.4783,41.5442,41.5936,351924.26830538,0
+MCY.US,D,20190325,000000,41.6854,42.0697,41.4106,41.6612,354258.0808954,0
+MCY.US,D,20190326,000000,41.7687,42.0533,41.3602,41.6787,446907.03143117,0
+MCY.US,D,20190327,000000,41.6352,42.6621,41.369,42.2372,1205291.7783128,0
+MCY.US,D,20190328,000000,42.4453,42.8218,41.7852,42.0359,325893.83801848,0
+MCY.US,D,20190329,000000,42.3554,42.3554,41.5538,41.821,323566.22413387,0
+MCY.US,D,20190401,000000,42.061,42.0697,41.6032,42.0697,446050.57696586,0
+MCY.US,D,20190402,000000,42.0785,42.154,41.7194,41.761,260199.95799451,0
+MCY.US,D,20190403,000000,41.9614,41.9952,41.4957,41.7852,235600.39554169,0
+MCY.US,D,20190404,000000,41.761,42.1879,41.7107,42.154,254418.63207431,0
+MCY.US,D,20190405,000000,42.3195,42.9467,41.8858,42.7463,668097.50311026,0
+MCY.US,D,20190408,000000,42.6884,43.2488,41.6854,42.0038,239473.5533106,0
+MCY.US,D,20190409,000000,41.8782,41.9381,41.1173,41.3438,251873.03038249,0
+MCY.US,D,20190410,000000,41.3438,42.0038,41.3438,41.9517,297680.43030672,0
+MCY.US,D,20190411,000000,42.1269,42.3291,41.6941,41.9517,1125499.9759323,0
+MCY.US,D,20190412,000000,42.1269,42.3118,41.7533,42.1946,476379.80946041,0
+MCY.US,D,20190415,000000,42.2546,42.455,41.9614,42.0881,475674.19016029,0
+MCY.US,D,20190416,000000,42.3291,42.9805,42.2295,42.9564,596479.72694148,0
+MCY.US,D,20190417,000000,42.9651,43.0125,42.6069,42.8064,210793.17645733,0
+MCY.US,D,20190418,000000,42.8809,43.0318,42.6457,42.6805,182792.59096495,0
+MCY.US,D,20190422,000000,42.5973,42.6128,41.8945,42.1636,223294.93216863,0
+MCY.US,D,20190423,000000,42.2875,42.9883,42.2043,42.9293,348255.66781527,0
+MCY.US,D,20190424,000000,42.9128,43.2884,42.7977,43.0125,279353.95773729,0
+MCY.US,D,20190425,000000,42.8064,43.632,42.6312,43.5236,194288.09016334,0
+MCY.US,D,20190426,000000,43.5904,44.5855,43.5904,44.3581,498420.33969303,0
+MCY.US,D,20190429,000000,45.5775,45.8951,43.5991,44.267,486348.36089074,0
+MCY.US,D,20190430,000000,44.1169,45.0017,43.5313,44.9194,659540.19028019,0
+MCY.US,D,20190501,000000,44.9939,46.4807,44.8759,45.7963,427456.52694587,0
+MCY.US,D,20190502,000000,45.6201,46.4894,45.5543,46.2881,348157.52164614,0
+MCY.US,D,20190503,000000,46.2881,47.1146,46.1961,47.0391,383963.31037783,0
+MCY.US,D,20190506,000000,46.53,46.5822,45.9308,46.32,355561.8752684,0
+MCY.US,D,20190507,000000,46.1612,46.6723,45.7287,46.6045,417028.23819703,0
+MCY.US,D,20190508,000000,46.6133,47.349,46.5591,46.6878,386162.81768378,0
+MCY.US,D,20190509,000000,46.3548,46.8224,46.0421,46.6133,170847.68562374,0
+MCY.US,D,20190510,000000,46.53,47.1766,46.1506,47.0488,240038.66862124,0
+MCY.US,D,20190513,000000,46.4807,46.6569,45.8854,46.1457,184149.07433402,0
+MCY.US,D,20190514,000000,46.2126,46.7623,46.1612,46.4546,146285.31540342,0
+MCY.US,D,20190515,000000,46.3645,46.9385,46.2706,46.7497,386375.63990315,0
+MCY.US,D,20190516,000000,46.8649,47.3074,46.5929,46.771,194783.9865968,0
+MCY.US,D,20190517,000000,46.4719,46.9821,46.414,46.4894,226352.96017503,0
+MCY.US,D,20190520,000000,46.4051,46.8726,46.3132,46.5726,190678.37737469,0
+MCY.US,D,20190521,000000,46.831,47.6084,46.4894,47.467,272939.33074685,0
+MCY.US,D,20190522,000000,47.4399,47.6664,47.2405,47.5057,153725.82814062,0
+MCY.US,D,20190523,000000,47.3237,47.4157,46.741,46.9249,222383.72247213,0
+MCY.US,D,20190524,000000,47.0983,47.7148,47.0895,47.6161,174526.61728955,0
+MCY.US,D,20190528,000000,47.648,47.8067,46.5822,46.5822,267415.2511015,0
+MCY.US,D,20190529,000000,46.5378,47.6529,46.1612,47.6084,241739.18014101,0
+MCY.US,D,20190530,000000,48.0468,48.5346,47.765,48.1678,298014.12728175,0
+MCY.US,D,20190531,000000,47.9741,48.4756,47.3005,48.1504,254175.84944542,0
+MCY.US,D,20190603,000000,48.2075,49.0932,48.1176,49.037,341232.53457624,0
+MCY.US,D,20190604,000000,49.3207,49.913,49.1938,49.8976,451079.79329531,0
+MCY.US,D,20190605,000000,50.0466,50.2479,49.6216,50.2479,480699.27401946,0
+MCY.US,D,20190606,000000,50.339,50.4144,49.6129,49.7873,306292.49836799,0
+MCY.US,D,20190607,000000,49.8395,50.1889,49.6294,50.1463,229525.66423167,0
+MCY.US,D,20190610,000000,50.2798,50.3776,49.67,49.9788,209177.38057828,0
+MCY.US,D,20190611,000000,50.2218,50.5295,49.764,50.4067,269577.56617494,0
+MCY.US,D,20190612,000000,50.4493,50.7609,50.0776,50.4986,251647.81075229,0
+MCY.US,D,20190613,000000,50.5751,51.1742,50.4309,51.0233,319432.72073738,0
+MCY.US,D,20190614,000000,51.0233,51.393,50.7938,51.242,322285.15834741,0
+MCY.US,D,20190617,000000,51.3251,51.3251,50.4726,50.7173,368258.89020037,0
+MCY.US,D,20190618,000000,50.8462,51.5112,50.6932,51.4859,448832.76258115,0
+MCY.US,D,20190619,000000,51.5546,51.696,51.0387,51.1239,221498.34071487,0
+MCY.US,D,20190620,000000,51.4182,51.9108,50.5393,51.8063,223002.5598964,0
+MCY.US,D,20190621,000000,51.7559,52.0164,50.9778,51.0387,575777.08396167,0
+MCY.US,D,20190624,000000,51.1316,51.4347,50.9284,51.0639,169163.70398508,0
+MCY.US,D,20190625,000000,51.0145,52.1683,50.7086,51.816,301964.7688684,0
+MCY.US,D,20190626,000000,51.8915,51.8915,51.1839,51.242,276184.35303337,0
+MCY.US,D,20190627,000000,51.3088,51.8063,51.1316,51.7472,259975.77148188,0
+MCY.US,D,20190628,000000,51.8236,52.9397,51.6717,52.751,340157.05918615,0
+MCY.US,D,20190701,000000,52.9543,53.4944,52.3464,53.4528,293068.59347546,0
+MCY.US,D,20190702,000000,53.5369,53.6376,52.8778,53.3676,295810.48750552,0
+MCY.US,D,20190703,000000,53.4102,54.0423,53.3085,53.9832,360118.95686848,0
+MCY.US,D,20190705,000000,53.9668,54.7014,53.8699,54.7014,274581.98768271,0
+MCY.US,D,20190708,000000,54.5582,55.047,53.7732,54.0026,420025.31226682,0
+MCY.US,D,20190709,000000,53.7732,54.0336,53.2843,53.9929,523030.23332155,0
+MCY.US,D,20190710,000000,54.0423,54.6172,53.7403,53.7819,197724.23920025,0
+MCY.US,D,20190711,000000,53.8748,53.9929,53.5069,53.8912,251623.01593062,0
+MCY.US,D,20190712,000000,54.17,54.3743,53.8525,54.29,228887.19757357,0
+MCY.US,D,20190715,000000,54.3133,54.4216,53.5631,54.1187,256204.89235237,0
+MCY.US,D,20190716,000000,54.2204,54.3743,53.8835,54.0026,250942.19145216,0
+MCY.US,D,20190717,000000,53.8332,53.8835,53.3085,53.5369,145457.78823007,0
+MCY.US,D,20190718,000000,53.6047,53.748,53.0899,53.6648,289220.23052822,0
+MCY.US,D,20190719,000000,53.6648,54.111,53.0899,53.2843,288266.66301135,0
+MCY.US,D,20190722,000000,53.3501,53.4354,52.6514,52.8546,296251.62870779,0
+MCY.US,D,20190723,000000,52.8855,52.9465,52.2303,52.7868,242287.76557055,0
+MCY.US,D,20190724,000000,52.719,52.8855,52.2797,52.7356,265715.7726993,0
+MCY.US,D,20190725,000000,52.6514,52.7868,52.058,52.3726,241212.29018045,0
+MCY.US,D,20190726,000000,52.4316,52.5285,51.967,52.4567,394343.04260091,0
+MCY.US,D,20190729,000000,51.8818,51.8818,48.6673,49.2326,925788.01852791,0
+MCY.US,D,20190730,000000,48.7514,49.1658,48.0671,48.3711,525071.67363933,0
+MCY.US,D,20190731,000000,48.2878,49.0815,47.5454,47.8648,509394.11451869,0
+MCY.US,D,20190801,000000,47.9829,48.6431,47.5193,47.5609,374271.63445619,0
+MCY.US,D,20190802,000000,47.6384,48.0574,47.3596,47.4254,201747.19901678,0
+MCY.US,D,20190805,000000,46.9791,47.2066,45.6792,45.7721,295944.79278958,0
+MCY.US,D,20190806,000000,45.8486,46.4632,45.7721,46.1176,267488.60244895,0
+MCY.US,D,20190807,000000,45.7983,46.3791,45.5951,46.1941,265007.05404646,0
+MCY.US,D,20190808,000000,46.6597,47.165,46.5659,46.9288,258524.24129641,0
+MCY.US,D,20190809,000000,46.8029,47.0886,46.2106,46.228,226489.33169424,0
+MCY.US,D,20190812,000000,46.0248,46.6994,45.7131,45.7295,121970.89339984,0
+MCY.US,D,20190813,000000,45.6792,46.3287,45.6792,45.9919,184530.29471724,0
+MCY.US,D,20190814,000000,45.1469,45.7131,44.1595,44.3444,286936.00758154,0
+MCY.US,D,20190815,000000,44.6919,44.7548,44.328,44.657,221678.10317201,0
+MCY.US,D,20190816,000000,44.9204,45.0211,44.6367,44.7761,211120.67472694,0
+MCY.US,D,20190819,000000,45.2136,45.3162,44.7374,44.9301,195627.0105337,0
+MCY.US,D,20190820,000000,44.8177,45.1226,44.2186,44.2369,228610.32206489,0
+MCY.US,D,20190821,000000,44.2951,44.599,44.1673,44.3957,213120.79034193,0
+MCY.US,D,20190822,000000,44.5389,44.87,44.4412,44.5303,367283.62721455,0
+MCY.US,D,20190823,000000,44.4219,44.8719,43.2729,43.4936,192254.91478611,0
+MCY.US,D,20190826,000000,43.6794,44.176,43.5952,43.8643,211712.6510944,0
+MCY.US,D,20190827,000000,44.0144,44.4635,43.7134,43.9311,192599.97605439,0
+MCY.US,D,20190828,000000,43.9165,44.599,43.7423,44.2951,158149.63757419,0
+MCY.US,D,20190829,000000,44.5565,45.1469,44.4635,44.9107,179761.42401536,0
+MCY.US,D,20190830,000000,45.2069,45.3907,44.7673,45.1537,178571.27257505,0
+MCY.US,D,20190903,000000,44.9358,45.5853,44.9358,45.5369,235299.75832889,0
+MCY.US,D,20190904,000000,45.8292,46.1351,45.5775,46.1003,157577.29044057,0
+MCY.US,D,20190905,000000,46.4226,47.2153,46.2958,46.8843,238628.46313856,0
+MCY.US,D,20190906,000000,46.8698,47.6131,46.6908,47.4854,245043.09012901,0
+MCY.US,D,20190909,000000,47.5774,47.5774,46.1273,46.5475,362754.43978886,0
+MCY.US,D,20190910,000000,46.7749,46.8794,46.1855,46.6414,208361.21769819,0
+MCY.US,D,20190911,000000,46.7594,47.0334,46.3761,47.0256,198819.34382418,0
+MCY.US,D,20190912,000000,47.0857,47.1698,46.5465,46.5736,181092.07944518,0
+MCY.US,D,20190913,000000,46.7682,47.2551,46.4361,46.8718,148440.39865387,0
+MCY.US,D,20190916,000000,46.5978,47.3005,46.5978,47.0857,176077.32676172,0
+MCY.US,D,20190917,000000,47.0082,47.4864,46.9744,47.4612,157149.5797667,0
+MCY.US,D,20190918,000000,47.3673,47.5802,46.9656,47.5473,166298.86896423,0
+MCY.US,D,20190919,000000,47.6064,47.8106,46.8117,46.9308,167551.00745873,0
+MCY.US,D,20190920,000000,46.9308,47.4796,46.8543,47.3315,408524.64748058,0
+MCY.US,D,20190923,000000,46.9656,47.434,46.9656,47.1785,159561.90929202,0
+MCY.US,D,20190924,000000,47.2908,47.7583,47.0682,47.0934,215462.86787252,0
+MCY.US,D,20190925,000000,46.7866,47.5667,46.7866,47.3673,194774.68853868,0
+MCY.US,D,20190926,000000,47.3315,47.5978,47.2319,47.3924,168721.52966523,0
+MCY.US,D,20190927,000000,47.5706,47.7767,47.2221,47.3924,152694.77680602,0
+MCY.US,D,20190930,000000,47.5376,47.8871,47.3005,47.7081,202478.64625616,0
+MCY.US,D,20191001,000000,47.981,48.1785,46.7274,46.7517,212341.81969437,0
+MCY.US,D,20191002,000000,46.6597,46.8969,45.5321,45.5988,255881.52655304,0
+MCY.US,D,20191003,000000,45.5911,46.1371,45.4992,45.8476,578022.04844069,0
+MCY.US,D,20191004,000000,45.9251,46.3432,45.7789,46.1883,178540.27904795,0
+MCY.US,D,20191007,000000,46.017,46.3007,45.9155,45.9764,341775.95441793,0
+MCY.US,D,20191008,000000,45.6251,45.9415,45.2495,45.806,214178.70273334,0
+MCY.US,D,20191009,000000,46.0083,46.2232,45.2998,45.6938,195587.75206606,0
+MCY.US,D,20191010,000000,45.9067,46.2485,45.7973,45.8573,148889.80479671,0
+MCY.US,D,20191011,000000,46.351,46.7178,45.9155,46.2068,315426.29080198,0
+MCY.US,D,20191014,000000,46.2658,46.5126,46.1119,46.3335,89904.990270573,0
+MCY.US,D,20191015,000000,46.3432,46.9917,46.3432,46.6414,183815.37735899,0
+MCY.US,D,20191016,000000,46.6597,46.7004,45.4634,46.1032,228173.31333289,0
+MCY.US,D,20191017,000000,46.4361,46.683,46.2571,46.4526,155088.51021509,0
+MCY.US,D,20191018,000000,46.4797,46.6597,46.1719,46.4361,137738.33374905,0
+MCY.US,D,20191021,000000,46.7769,47.0594,46.6317,46.983,151174.02774338,0
+MCY.US,D,20191022,000000,46.9744,47.0082,45.8651,45.8729,208308.52870214,0
+MCY.US,D,20191023,000000,46.1032,46.4033,45.9444,46.3335,139776.67471413,0
+MCY.US,D,20191024,000000,46.3761,46.4691,45.3618,45.5486,254573.59970976,0
+MCY.US,D,20191025,000000,45.4373,45.8177,45.3781,45.4295,171565.7023347,0
+MCY.US,D,20191028,000000,44.9504,44.9504,40.3148,40.3913,840373.99033295,0
+MCY.US,D,20191029,000000,40.4078,41.1609,39.8629,40.7514,459614.37753884,0
+MCY.US,D,20191030,000000,40.8114,40.8114,40.2375,40.5365,171856.0083718,0
+MCY.US,D,20191031,000000,40.3662,41.0921,40.0671,41.0311,383570.72570133,0
+MCY.US,D,20191101,000000,41.3477,41.5442,40.9585,41.4077,202113.95575405,0
+MCY.US,D,20191104,000000,41.4077,41.5568,40.2849,40.3759,206185.47209634,0
+MCY.US,D,20191105,000000,40.3759,41.5083,40.3759,41.4261,250702.50817598,0
+MCY.US,D,20191106,000000,41.6216,42.1966,41.3883,41.9971,239024.14716777,0
+MCY.US,D,20191107,000000,42.0311,42.4143,41.7493,41.8945,271769.84165792,0
+MCY.US,D,20191108,000000,41.8094,41.9419,41.6216,41.8277,146289.44787371,0
+MCY.US,D,20191111,000000,41.5083,41.9923,41.5083,41.6468,135530.56150254,0
+MCY.US,D,20191112,000000,41.7746,41.9526,41.5267,41.791,156823.11461466,0
+MCY.US,D,20191113,000000,41.5693,42.1162,41.459,42.0224,221890.92539138,0
+MCY.US,D,20191114,000000,42.0058,42.1801,41.6468,41.7668,174522.48481927,0
+MCY.US,D,20191115,000000,41.8277,42.1926,41.6971,42.065,135055.32742046,0
+MCY.US,D,20191118,000000,42.0224,42.3814,41.819,42.1162,139096.88335324,0
+MCY.US,D,20191119,000000,42.304,42.3814,41.6216,42.0224,230952.39959547,0
+MCY.US,D,20191120,000000,41.9526,42.0474,41.459,41.5538,177301.57108184,0
+MCY.US,D,20191121,000000,41.5538,41.5538,40.9808,41.1938,131695.6290837,0
+MCY.US,D,20191122,000000,41.1938,41.485,41.0311,41.2789,126442.22624163,0
+MCY.US,D,20191125,000000,41.6651,41.6894,41.1938,41.4077,120456.34304261,0
+MCY.US,D,20191126,000000,41.3651,42.0553,41.1609,41.6817,239992.1783306,0
+MCY.US,D,20191127,000000,41.9526,42.4667,41.6971,42.1317,222672.99539166,0
+MCY.US,D,20191129,000000,42.304,42.304,41.7746,41.819,86071.090969307,0
+MCY.US,D,20191202,000000,41.819,42.092,41.5365,41.7746,185308.23224724,0
+MCY.US,D,20191203,000000,41.398,41.5781,40.9721,41.518,184880.52157338,0
+MCY.US,D,20191204,000000,41.5267,42.1597,41.5267,41.911,219211.01841549,0
+MCY.US,D,20191205,000000,42.065,42.2362,41.7145,41.8772,127880.32589869,0
+MCY.US,D,20191206,000000,41.9294,42.424,41.9207,42.2188,196053.68809001,0
+MCY.US,D,20191209,000000,42.2536,42.9022,42.1414,42.8325,179099.19565317,0
+MCY.US,D,20191210,000000,42.6447,43.2265,42.3465,42.4066,320086.68415902,0
+MCY.US,D,20191211,000000,42.484,42.5876,41.792,41.9652,190784.78848438,0
+MCY.US,D,20191212,000000,42.0174,42.8653,42.0174,42.5479,200041.52190916,0
+MCY.US,D,20191213,000000,42.4066,42.6244,41.9469,42.1046,131543.76080095,0
+MCY.US,D,20191216,000000,42.1656,42.6834,42.0969,42.1134,277313.55053707,0
+MCY.US,D,20191217,000000,42.3118,42.6834,42.2246,42.3814,324882.4159177,0
+MCY.US,D,20191218,000000,42.4066,42.4812,42.063,42.1375,289620.0470277,0
+MCY.US,D,20191219,000000,42.1201,42.4143,42.0437,42.2769,350554.35440792,0
+MCY.US,D,20191220,000000,42.4501,42.6651,41.8965,42.0437,1198251.0820751,0
+MCY.US,D,20191223,000000,42.2944,42.302,41.4213,41.5239,226810.63125842,0
+MCY.US,D,20191224,000000,41.6196,41.6196,41.3797,41.4299,89650.843348419,0
+MCY.US,D,20191226,000000,41.4551,41.8287,41.4164,41.5422,151694.71899853,0
+MCY.US,D,20191227,000000,41.6109,42.0437,41.6032,42.0088,218283.27883788,0
+MCY.US,D,20191230,000000,42.0871,42.2333,41.8287,42.0871,168578.95944062,0
+MCY.US,D,20191231,000000,41.9739,42.4143,41.9739,42.1375,131250.35541115,0
+MCY.US,D,20200102,000000,42.3291,42.4501,41.7754,42.2072,265427.53289734,0
+MCY.US,D,20200103,000000,42.06,42.2769,41.8965,42.2246,521363.81468158,0
+MCY.US,D,20200106,000000,42.1472,42.424,41.82,42.2159,609670.57207178,0
+MCY.US,D,20200107,000000,42.1287,42.1287,41.1444,41.2489,317901.64049904,0
+MCY.US,D,20200108,000000,41.2644,41.7822,41.1619,41.2035,272760.60140729,0
+MCY.US,D,20200109,000000,41.3089,41.7145,41.3089,41.4996,226480.03363611,0
+MCY.US,D,20200110,000000,41.5073,41.8287,40.8918,40.9189,237984.83089261,0
+MCY.US,D,20200113,000000,40.9798,41.3254,40.8492,40.8918,527963.36971701,0
+MCY.US,D,20200114,000000,40.9015,41.733,40.825,41.5936,928202.41428837,0
+MCY.US,D,20200115,000000,41.5239,42.0775,41.5239,41.8103,380994.13048243,0
+MCY.US,D,20200116,000000,41.8539,42.2769,41.7416,41.9401,189474.79540597,0
+MCY.US,D,20200117,000000,41.8539,42.2112,41.3089,41.4213,255007.50908906,0
+MCY.US,D,20200121,000000,41.3942,41.6845,41.2566,41.2731,220994.17934084,0
+MCY.US,D,20200122,000000,41.3505,41.5152,41.1483,41.4647,420858.005028,0
+MCY.US,D,20200123,000000,41.2644,41.7822,40.8589,41.5761,491669.94949241,0
+MCY.US,D,20200124,000000,41.6545,42.0775,41.518,42.0174,239126.42580717,0
+MCY.US,D,20200127,000000,41.5761,42.364,41.5152,41.8539,212500.9198001,0
+MCY.US,D,20200128,000000,41.9739,42.5692,41.9739,42.2246,227550.34343834,0
+MCY.US,D,20200129,000000,42.3727,42.7008,42.2944,42.3554,243882.8990982,0
+MCY.US,D,20200130,000000,42.3359,42.9516,42.3195,42.9245,145515.64281397,0
+MCY.US,D,20200131,000000,42.7521,43.0018,42.1287,42.4501,436211.16523176,0
+MCY.US,D,20200203,000000,42.5189,43.1936,42.5189,42.727,268885.37740322,0
+MCY.US,D,20200204,000000,43.0986,43.0986,42.5692,42.6069,172954.21234841,0
+MCY.US,D,20200205,000000,43.0203,43.2641,42.816,43.2458,239406.40066857,0
+MCY.US,D,20200206,000000,43.2797,43.3967,42.4328,42.4501,346040.66374577,0
+MCY.US,D,20200207,000000,42.1985,42.5779,42.1743,42.3359,446545.44028177,0
+MCY.US,D,20200210,000000,43.6785,46.6704,43.6785,46.4361,529062.60681121,0
+MCY.US,D,20200211,000000,46.1419,46.3751,44.4373,44.7074,352087.5008814,0
+MCY.US,D,20200212,000000,44.6987,44.6987,43.8498,44.1866,258340.346369,0
+MCY.US,D,20200213,000000,44.2138,44.4461,43.8769,44.2563,217408.22825631,0
+MCY.US,D,20200214,000000,44.2824,44.9049,44.0318,44.7916,415764.73540924,0
+MCY.US,D,20200218,000000,44.5516,44.8361,44.3183,44.6628,263209.42947513,0
+MCY.US,D,20200219,000000,44.7141,44.75,44.1547,44.4461,192800.40086293,0
+MCY.US,D,20200220,000000,44.326,44.7916,44.2495,44.3105,247901.72644445,0
+MCY.US,D,20200221,000000,44.1866,44.2495,43.5382,43.6252,190534.77403251,0
+MCY.US,D,20200224,000000,43.03,43.2641,42.5876,42.7696,490516.99028459,0
+MCY.US,D,20200225,000000,42.9245,42.9245,41.6458,41.8346,315468.64862233,0
+MCY.US,D,20200226,000000,41.9739,42.302,41.3331,41.3428,273316.41865979,0
+MCY.US,D,20200227,000000,40.8918,40.9101,39.7612,39.7864,602923.28122388,0
+MCY.US,D,20200228,000000,38.9917,39.3963,37.0635,37.4517,451911.45293894,0
+MCY.US,D,20200302,000000,37.4856,39.373,37.4081,39.3441,484811.08194697,0
+MCY.US,D,20200303,000000,39.2414,39.5821,37.8766,38.0654,242042.91670652,0
+MCY.US,D,20200304,000000,38.4806,39.2859,38.1263,39.1998,447051.66789094,0
+MCY.US,D,20200305,000000,38.2735,38.5194,37.4856,38.1263,309642.89864663,0
+MCY.US,D,20200306,000000,37.0635,38.5222,36.8467,38.3171,343753.34144639,0
+MCY.US,D,20200309,000000,36.7693,37.019,33.8945,35.0308,363636.7221934,0
+MCY.US,D,20200310,000000,36.111,36.4402,34.0997,35.964,353204.30097427,0
+MCY.US,D,20200311,000000,35.1596,35.1596,33.0398,33.76,383318.64501432,0
+MCY.US,D,20200312,000000,29.894,33.9072,29.7633,31.2598,430581.70759431,0
+MCY.US,D,20200313,000000,32.8597,34.9951,32.2026,34.8856,544638.92041002,0
+MCY.US,D,20200316,000000,31.0623,32.2838,30.3934,30.7013,497934.77443526,0
+MCY.US,D,20200317,000000,31.4844,33.4947,30.9336,33.3824,419242.20914896,0
+MCY.US,D,20200318,000000,31.5017,33.4764,30.5783,32.0805,772668.63040072,0
+MCY.US,D,20200319,000000,31.7128,34.6717,30.5609,30.6761,591066.19087609,0
+MCY.US,D,20200320,000000,30.7448,33.2305,30.5687,31.1833,489033.43345446,0
+MCY.US,D,20200323,000000,30.6761,31.4388,29.3849,30.1379,455064.52776176,0
+MCY.US,D,20200324,000000,31.5985,33.6457,31.5985,33.425,302503.02312223,0
+MCY.US,D,20200325,000000,33.5925,34.6998,32.2838,32.6952,455306.27727307,0
+MCY.US,D,20200326,000000,32.943,34.2953,32.8094,33.7503,275398.15056281,0
+MCY.US,D,20200327,000000,32.6952,34.3378,32.5113,33.8209,360079.69840082,0
+MCY.US,D,20200330,000000,33.9691,35.5506,33.4347,35.4636,395053.82748888,0
+MCY.US,D,20200331,000000,35.3396,35.7694,34.6998,35.7694,321359.48500493,0
+MCY.US,D,20200401,000000,34.2682,34.7686,32.9769,33.2392,427469.95747428,0
+MCY.US,D,20200402,000000,33.3824,35.208,32.9082,34.9457,718739.89326083,0
+MCY.US,D,20200403,000000,32.9508,34.2768,32.3981,33.1531,629533.2904674,0
+MCY.US,D,20200406,000000,34.6544,35.0947,33.9255,34.3291,488552.00066697,0
+MCY.US,D,20200407,000000,35.419,36.2631,33.4435,33.7677,367177.21610487,0
+MCY.US,D,20200408,000000,34.3378,36.7374,33.8432,36.2795,414803.93606941,0
+MCY.US,D,20200409,000000,36.9039,37.7459,35.8333,36.4024,377068.28371746,0
+MCY.US,D,20200413,000000,36.6155,36.781,35.964,36.4383,261489.28872154,0
+MCY.US,D,20200414,000000,37.0964,37.4836,35.8449,36.1391,270204.66853977,0
+MCY.US,D,20200415,000000,35.2352,36.021,35.1644,35.2602,520252.18017656,0
+MCY.US,D,20200416,000000,35.3144,35.568,34.453,35.48,266206.50354492,0
+MCY.US,D,20200417,000000,36.4992,36.7983,35.7965,36.2978,280862.30938911,0
+MCY.US,D,20200420,000000,35.7868,36.1963,35.358,35.6755,311994.27423532,0
+MCY.US,D,20200421,000000,35.0764,35.8662,34.8382,35.3396,225532.66482467,0
+MCY.US,D,20200422,000000,35.8497,35.9727,35.2699,35.6822,294931.30445369,0
+MCY.US,D,20200423,000000,36.0878,36.1692,35.1915,35.2951,224116.26063657,0
+MCY.US,D,20200424,000000,35.7694,35.7694,34.7918,35.6388,281095.79395986,0
+MCY.US,D,20200427,000000,35.9205,36.6155,35.9205,36.0075,487330.85569954,0
+MCY.US,D,20200428,000000,36.7983,37.1759,36.3154,36.5273,398493.07587851,0
+MCY.US,D,20200429,000000,37.0626,37.3258,36.4557,36.8961,344569.50432647,0
+MCY.US,D,20200430,000000,36.4557,36.4557,35.147,35.9824,420369.34041752,0
+MCY.US,D,20200501,000000,35.2699,35.3832,34.5363,34.8567,352126.75934904,0
+MCY.US,D,20200504,000000,36.0598,36.7634,34.3698,34.6717,478213.59314668,0
+MCY.US,D,20200505,000000,34.7085,35.0502,32.3981,32.6256,810884.68242259,0
+MCY.US,D,20200506,000000,32.4077,32.4949,29.9695,29.9985,854629.97967764,0
+MCY.US,D,20200507,000000,30.3142,31.4059,30.3142,31.2123,638742.50048397,0
+MCY.US,D,20200508,000000,31.1058,31.5327,31.0371,31.4669,477816.87599991,0
+MCY.US,D,20200511,000000,31.0971,32.0292,30.7284,31.7302,868621.4909245,0
+MCY.US,D,20200512,000000,32.5549,33.0137,32.0805,32.4687,588147.6337416,0
+MCY.US,D,20200513,000000,32.2142,32.2462,31.4301,31.8076,646329.71591607,0
+MCY.US,D,20200514,000000,31.3681,32.731,30.9306,32.6439,726981.07211457,0
+MCY.US,D,20200515,000000,32.4764,33.8906,32.2422,33.3554,1799934.6222154,0
+MCY.US,D,20200518,000000,34.1636,35.1296,34.1636,34.9786,494913.93866137,0
+MCY.US,D,20200519,000000,35.1296,35.2254,33.9352,33.9428,416697.64057471,0
+MCY.US,D,20200520,000000,34.1887,34.4356,33.6796,34.119,743275.40242435,0
+MCY.US,D,20200521,000000,34.0852,34.7085,34.0425,34.4791,418912.64464421,0
+MCY.US,D,20200522,000000,34.6118,34.8663,34.0571,34.4714,432196.47035579,0
+MCY.US,D,20200526,000000,35.4277,36.2718,35.1993,35.6659,490868.2502583,0
+MCY.US,D,20200527,000000,36.5079,36.7538,36.0598,36.5079,497743.64768485,0
+MCY.US,D,20200528,000000,36.7277,36.7277,35.6039,35.7171,277708.20144873,0
+MCY.US,D,20200529,000000,35.358,35.542,34.7085,35.3396,347075.84755063,0
+MCY.US,D,20200601,000000,35.5158,35.9485,34.936,35.6755,468067.34549437,0
+MCY.US,D,20200602,000000,35.875,36.7731,35.7355,36.2273,301759.17847202,0
+MCY.US,D,20200603,000000,36.9289,37.6676,36.8419,37.3781,306804.92468257,0
+MCY.US,D,20200604,000000,37.0877,37.6762,36.6318,37.5708,467533.22371082,0
+MCY.US,D,20200605,000000,38.8707,39.828,38.6442,39.4069,297775.47712314,0
+MCY.US,D,20200608,000000,40.0313,40.2326,39.495,40.1716,319823.23917874,0
+MCY.US,D,20200609,000000,39.5482,39.6441,38.8542,38.9336,470071.59357965,0
+MCY.US,D,20200610,000000,38.7187,38.7187,37.1148,37.1594,471356.7918364,0
+MCY.US,D,20200611,000000,35.8759,36.2602,35.2709,35.3058,413886.52766748,0
+MCY.US,D,20200612,000000,36.4906,36.537,35.2961,36.206,344901.13506635,0
+MCY.US,D,20200615,000000,35.0308,37.3733,34.8799,37.2048,358527.9558111,0
+MCY.US,D,20200616,000000,38.2995,38.6152,37.3472,37.5427,225928.34885387,0
+MCY.US,D,20200617,000000,37.4362,37.5698,36.8835,36.9725,654558.49735896,0
+MCY.US,D,20200618,000000,36.6599,37.7391,36.6599,37.3637,312995.3651604,0
+MCY.US,D,20200619,000000,37.775,37.8737,36.8748,37.2048,572457.67721013,0
+MCY.US,D,20200622,000000,36.8293,36.8293,36.0405,36.1885,270312.11276703,0
+MCY.US,D,20200623,000000,36.6783,36.9009,36.1973,36.448,275296.90504097,0
+MCY.US,D,20200624,000000,36.1082,36.117,35.542,35.6175,463532.99248083,0
+MCY.US,D,20200625,000000,35.6446,36.5089,35.2961,36.3134,353061.73074965,0
+MCY.US,D,20200626,000000,35.8497,36.0637,35.2961,35.5207,620084.39717466,0
+MCY.US,D,20200629,000000,35.8236,36.0685,35.2545,35.4577,327087.08881152,0
+MCY.US,D,20200630,000000,35.3861,36.4383,35.3812,36.3134,601784.78566203,0
+MCY.US,D,20200701,000000,36.3579,36.3579,35.537,35.6,269228.37243638,0
+MCY.US,D,20200702,000000,36.233,36.4818,35.4751,35.537,488452.82138027,0
+MCY.US,D,20200706,000000,36.2775,36.8119,36.1536,36.5273,756524.10213856,0
+MCY.US,D,20200707,000000,36.2853,36.2853,35.1286,35.2352,392727.24672185,0
+MCY.US,D,20200708,000000,35.1993,36.7218,35.1722,35.9388,340252.10600257,0
+MCY.US,D,20200709,000000,35.8662,35.9562,34.7394,34.7898,253002.22788621,0
+MCY.US,D,20200710,000000,34.7714,35.7684,34.7714,35.7684,463693.12570413,0
+MCY.US,D,20200713,000000,35.993,35.993,35.3687,35.5032,229001.87362382,0
+MCY.US,D,20200714,000000,35.449,35.8856,35.1954,35.8759,200439.27217351,0
+MCY.US,D,20200715,000000,36.4024,36.6977,36.0202,36.1711,253844.21870554,0
+MCY.US,D,20200716,000000,35.9465,37.1952,35.9465,36.5447,207634.93604667,0
+MCY.US,D,20200717,000000,36.448,36.6503,36.1711,36.4906,188636.93705692,0
+MCY.US,D,20200720,000000,36.474,36.8216,35.9562,36.0734,382194.61309846,0
+MCY.US,D,20200721,000000,36.117,37.1246,36.117,36.6076,308954.84234518,0
+MCY.US,D,20200722,000000,36.448,36.8835,36.2233,36.8477,236217.16673081,0
+MCY.US,D,20200723,000000,36.8119,37.4264,36.7063,37.1343,265591.79859094,0
+MCY.US,D,20200724,000000,37.0964,37.5785,36.9358,37.1343,244095.72131757,0
+MCY.US,D,20200727,000000,37.0171,37.1865,36.6261,36.866,281780.75090859,0
+MCY.US,D,20200728,000000,36.7945,37.2669,36.7683,37.0345,243096.69662764,0
+MCY.US,D,20200729,000000,37.0704,37.775,36.9368,37.7295,242722.70806739,0
+MCY.US,D,20200730,000000,36.9987,37.4362,36.7528,37.2494,183783.35071434,0
+MCY.US,D,20200731,000000,37.1777,38.319,36.8032,38.2386,490501.49352105,0
+MCY.US,D,20200803,000000,38.4254,39.1563,37.231,38.4341,602716.65770993,0
+MCY.US,D,20200804,000000,38.5861,38.6568,37.9715,38.2561,361456.84412127,0
+MCY.US,D,20200805,000000,38.7651,39.5028,38.7468,39.4321,312162.6723992,0
+MCY.US,D,20200806,000000,39.4321,40.1446,39.405,39.6102,361193.399141,0
+MCY.US,D,20200807,000000,39.5395,40.6537,39.4437,40.6255,215468.03346037,0
+MCY.US,D,20200810,000000,40.6439,41.2412,40.5549,41.1513,314979.98401185,0
+MCY.US,D,20200811,000000,41.3477,41.972,40.4214,40.5549,238075.74523875,0
+MCY.US,D,20200812,000000,41.0718,41.2325,40.2975,40.5994,170106.94032625,0
+MCY.US,D,20200813,000000,40.3855,40.5908,39.9035,40.5365,165847.39658626,0
+MCY.US,D,20200814,000000,40.2694,40.8762,40.127,40.5549,194413.09738927,0
+MCY.US,D,20200817,000000,40.4116,40.5743,39.709,39.9412,215494.89451718,0
+MCY.US,D,20200818,000000,39.9665,40.4571,39.8028,40.2975,196248.94731068,0
+MCY.US,D,20200819,000000,40.3314,40.6624,40.0642,40.4116,302668.32193338,0
+MCY.US,D,20200820,000000,40.0826,40.3943,39.8512,39.8599,238512.75397075,0
+MCY.US,D,20200821,000000,39.8512,40.1533,39.5202,39.7002,340712.87643868,0
+MCY.US,D,20200824,000000,39.9131,40.3062,39.7177,40.2248,179250.03081835,0
+MCY.US,D,20200825,000000,40.5016,40.6352,40.1184,40.3584,156359.24482586,0
+MCY.US,D,20200826,000000,40.2519,40.5113,40.0738,40.1184,124982.4311156,0
+MCY.US,D,20200827,000000,40.1,40.8666,40.1,40.3507,131903.28571522,0
+MCY.US,D,20200828,000000,40.6711,40.6711,39.9035,40.0913,159437.93518365,0
+MCY.US,D,20200831,000000,40.0294,40.0593,39.709,39.8599,212295.32940373,0
+MCY.US,D,20200901,000000,39.7893,40.1,39.494,40.0555,154215.52586867,0
+MCY.US,D,20200902,000000,40.1,40.7514,40.0294,40.6624,155910.87180059,0
+MCY.US,D,20200903,000000,40.734,41.2045,39.7177,40.0021,158580.44760077,0
+MCY.US,D,20200904,000000,40.6179,40.6352,39.3963,40.0738,185461.13364756,0
+MCY.US,D,20200908,000000,39.7797,39.8599,38.861,39.4766,209917.09275821,0
+MCY.US,D,20200909,000000,39.887,40.4484,39.5909,39.8696,191821.00540682,0
+MCY.US,D,20200910,000000,40.1357,40.1357,39.253,39.3168,239042.74328402,0
+MCY.US,D,20200911,000000,39.3324,39.468,38.8968,39.2356,162895.77968953,0
+MCY.US,D,20200914,000000,39.4717,39.6431,39.2627,39.3895,160591.92750903,0
+MCY.US,D,20200915,000000,39.4447,39.4447,38.3394,38.4312,323918.51722516,0
+MCY.US,D,20200916,000000,38.5678,39.3178,38.4767,38.9452,199772.91134103,0
+MCY.US,D,20200917,000000,38.6394,39.462,38.3674,39.435,249974.16028933,0
+MCY.US,D,20200918,000000,39.5066,39.6518,39.1097,39.3266,550124.77470529,0
+MCY.US,D,20200921,000000,38.6917,39.3082,37.8253,38.6298,315431.45638983,0
+MCY.US,D,20200922,000000,38.6578,39.2724,38.3045,38.376,180687.09735784,0
+MCY.US,D,20200923,000000,38.376,38.558,37.229,37.2659,189732.04168084,0
+MCY.US,D,20200924,000000,37.3472,37.7904,36.868,37.229,207055.35709005,0
+MCY.US,D,20200925,000000,37.0578,37.3637,36.8951,37.2475,195622.87806342,0
+MCY.US,D,20200928,000000,37.716,38.1689,37.6142,37.8718,199978.5017374,0
+MCY.US,D,20200929,000000,37.8805,37.8805,37.1662,37.4004,166105.67597868,0
+MCY.US,D,20200930,000000,37.5272,37.834,37.0838,37.4004,312071.75805306,0
+MCY.US,D,20201001,000000,37.4643,37.6355,37.0838,37.2736,155584.40664855,0
+MCY.US,D,20201002,000000,37.021,37.6811,37.021,37.3549,166751.37445977,0
+MCY.US,D,20201005,000000,37.6907,38.134,37.5456,37.6182,384225.72224054,0
+MCY.US,D,20201006,000000,37.6714,37.8979,37.1749,37.229,221233.86261702,0
+MCY.US,D,20201007,000000,37.3191,37.6269,36.7315,36.9039,182045.64696204,0
+MCY.US,D,20201008,000000,37.049,37.5716,36.6774,36.8855,160426.62869788,0
+MCY.US,D,20201009,000000,37.0838,37.0838,36.4064,36.8855,181409.24653908,0
+MCY.US,D,20201012,000000,37.0664,37.716,36.8951,37.6182,153223.73300173,0
+MCY.US,D,20201013,000000,37.5185,37.7005,36.7131,36.9764,192158.83485213,0
+MCY.US,D,20201014,000000,36.8855,37.6541,36.8303,36.8399,161757.28412769,0
+MCY.US,D,20201015,000000,36.3792,37.292,36.3792,37.2203,210118.5506843,0
+MCY.US,D,20201016,000000,37.1023,37.445,36.6638,37.3926,187844.53588093,0
+MCY.US,D,20201019,000000,37.5185,37.5185,36.4518,36.4963,226888.11507615,0
+MCY.US,D,20201020,000000,36.7403,37.0751,36.4064,36.5515,156912.99584323,0
+MCY.US,D,20201021,000000,36.534,37.139,36.3879,36.9039,121019.39211811,0
+MCY.US,D,20201022,000000,36.8487,37.6811,36.8487,37.5902,156366.47664885,0
+MCY.US,D,20201023,000000,37.9249,37.9249,37.292,37.6443,97245.290603501,0
+MCY.US,D,20201026,000000,37.2822,37.2822,36.7867,37.1023,141135.22431832,0
+MCY.US,D,20201027,000000,37.0393,37.2736,36.2882,36.2978,139538.02455552,0
+MCY.US,D,20201028,000000,35.7471,36.539,35.692,36.2978,244204.1986624,0
+MCY.US,D,20201029,000000,36.2533,37.049,35.8013,36.3879,340609.5646817,0
+MCY.US,D,20201030,000000,36.2533,37.0751,36.2533,36.8041,262119.49043907,0
+MCY.US,D,20201102,000000,37.2107,37.6811,36.6589,37.2475,211608.30621985,0
+MCY.US,D,20201103,000000,37.8621,37.9618,36.9299,37.2378,201870.14000758,0
+MCY.US,D,20201104,000000,36.5593,37.8621,36.2631,37.1303,275762.84106492,0
+MCY.US,D,20201105,000000,37.229,37.5998,36.749,37.445,172026.47277081,0
+MCY.US,D,20201106,000000,37.6541,37.8534,37.3685,37.7092,123076.32919945,0
+MCY.US,D,20201109,000000,40.1677,40.2762,37.9715,38.5949,321235.51089656,0
+MCY.US,D,20201110,000000,38.8484,39.769,38.7168,39.5966,206901.42257216,0
+MCY.US,D,20201111,000000,39.678,39.7554,38.921,39.4806,130130.45596556,0
+MCY.US,D,20201112,000000,39.2724,39.8696,39.0952,39.7883,238225.54728636,0
+MCY.US,D,20201113,000000,40.0583,40.7001,39.9141,40.6372,281531.76957429,0
+MCY.US,D,20201116,000000,41.2693,42.1916,41.2693,41.9391,257202.88392473,0
+MCY.US,D,20201117,000000,41.732,41.9033,40.9634,41.125,307393.80169732,0
+MCY.US,D,20201118,000000,41.1154,41.4057,40.6372,40.7088,180225.29380418,0
+MCY.US,D,20201119,000000,40.3662,40.8627,40.2433,40.8443,140926.53456923,0
+MCY.US,D,20201120,000000,40.7727,41.0176,40.2849,40.944,179843.04030338,0
+MCY.US,D,20201123,000000,41.2973,41.2973,40.8724,41.0708,114835.15034571,0
+MCY.US,D,20201124,000000,41.4512,42.2827,41.1716,42.1839,158101.08104842,0
+MCY.US,D,20201125,000000,41.912,42.0465,41.2518,41.7842,179375.03804429,0
+MCY.US,D,20201127,000000,41.6778,41.7939,41.1676,41.5954,38187.124729913,0
+MCY.US,D,20201130,000000,41.5954,41.5954,40.1483,40.2035,201719.30484239,0
+MCY.US,D,20201201,000000,40.8279,40.9731,40.2393,40.6914,202043.70375929,0
+MCY.US,D,20201202,000000,40.6565,40.9537,39.9954,40.6101,159425.53777282,0
+MCY.US,D,20201203,000000,40.4571,41.0078,40.3294,40.7997,99907.634580696,0
+MCY.US,D,20201204,000000,41.0708,41.3922,40.8995,41.2257,126520.74317693,0
+MCY.US,D,20201207,000000,41.2431,41.2431,40.492,40.6014,162308.96890994,0
+MCY.US,D,20201208,000000,40.3294,41.155,40.3294,40.8908,177403.84972125,0
+MCY.US,D,20201209,000000,41.1347,41.732,40.8627,41.5954,180701.56100382,0
+MCY.US,D,20201210,000000,41.3873,42.1472,41.3381,42.0659,141935.89043486,0
+MCY.US,D,20201211,000000,41.6594,42.6525,41.6594,42.2827,235075.57181625,0
+MCY.US,D,20201214,000000,48.9169,50.365,45.2039,45.6191,1174499.709147,0
+MCY.US,D,20201215,000000,46.0045,47.0208,45.776,47.0208,472847.58048952,0
+MCY.US,D,20201216,000000,47.0208,48.0497,46.9211,47.2492,375100.19474712,0
+MCY.US,D,20201217,000000,47.3412,47.6074,46.2958,46.9027,418707.05424784,0
+MCY.US,D,20201218,000000,47.3412,47.7254,46.7004,46.7826,753440.24619291,0
+MCY.US,D,20201221,000000,46.7923,47.2986,46.1419,47.2589,328071.64985546,0
+MCY.US,D,20201222,000000,47.2231,47.5792,46.8011,47.076,212376.94569173,0
+MCY.US,D,20201223,000000,47.2134,47.5978,46.8649,47.0391,160461.75469525,0
+MCY.US,D,20201224,000000,47.2328,47.433,46.7643,47.4137,80732.972486515,0
+MCY.US,D,20201228,000000,47.7177,48.0013,46.9211,47.3886,245994.59141072,0
+MCY.US,D,20201229,000000,47.3693,47.3693,46.7091,47.0943,192491.49870958,0
+MCY.US,D,20201230,000000,47.2046,47.9094,47.2046,47.315,195015.40493243,0
+MCY.US,D,20201231,000000,47.2967,47.982,46.9724,47.7999,185255.5432512,0
+MCY.US,D,20210104,000000,47.8174,47.9558,46.5397,46.8302,334278.6202144,0
+MCY.US,D,20210105,000000,46.6655,47.588,46.4167,47.1312,319073.19582312,0
+MCY.US,D,20210106,000000,47.497,49.3923,47.497,49.3642,472841.38178409,0
+MCY.US,D,20210107,000000,49.4561,49.521,48.403,48.403,305464.97119464,0
+MCY.US,D,20210108,000000,48.523,48.678,47.3054,47.8542,267154.90547394,0
+MCY.US,D,20210111,000000,47.8736,48.2578,47.4612,47.8542,184343.30043712,0
+MCY.US,D,20210112,000000,48.1116,48.7979,47.9461,48.4949,132668.82583439,0
+MCY.US,D,20210113,000000,48.4949,48.769,47.8736,48.1465,154170.0686956,0
+MCY.US,D,20210114,000000,48.1465,48.4592,47.5155,47.6258,237852.59184369,0
+MCY.US,D,20210115,000000,47.2773,48.6053,47.195,48.2762,229291.14654335,0
+MCY.US,D,20210119,000000,48.3111,49.3371,48.0865,49.0254,202259.62533137,0
+MCY.US,D,20210120,000000,49.2915,49.7949,48.7254,49.6671,265813.91886842,0
+MCY.US,D,20210121,000000,49.6671,49.8966,48.6238,48.915,201763.7288979,0
+MCY.US,D,20210122,000000,48.6238,49.219,48.3498,48.8705,142511.3369212,0
+MCY.US,D,20210125,000000,48.6053,48.7417,47.7633,48.2937,262149.45084859,0
+MCY.US,D,20210126,000000,48.34,49.2374,47.6519,48.4592,296000.58113834,0
+MCY.US,D,20210127,000000,47.9558,50.0795,47.8638,49.1366,525379.54267512,0
+MCY.US,D,20210128,000000,49.4019,50.3534,48.9625,50.0233,486598.37534261,0
+MCY.US,D,20210129,000000,49.8869,49.9421,48.523,48.5318,763191.84293359,0
+MCY.US,D,20210201,000000,49.1366,49.1996,47.8899,48.3304,425085.52212334,0
+MCY.US,D,20210202,000000,48.7786,48.8996,48.1116,48.7156,187829.03911738,0
+MCY.US,D,20210203,000000,48.5589,48.8705,47.8368,48.6963,234949.53147275,0
+MCY.US,D,20210204,000000,48.8173,49.3642,48.523,49.2471,201146.95770877,0
+MCY.US,D,20210205,000000,49.4649,49.8501,49.1639,49.5752,136375.65167458,0
+MCY.US,D,20210208,000000,49.8046,49.8133,49.31,49.7863,155494.52541998,0
+MCY.US,D,20210209,000000,49.8501,50.9671,49.6304,50.6747,330896.19329111,0
+MCY.US,D,20210210,000000,50.8103,52.7897,50.125,51.031,342068.32669016,0
+MCY.US,D,20210211,000000,50.9671,51.7627,50.7377,51.7279,213000.94870384,0
+MCY.US,D,20210212,000000,51.4889,52.0164,51.15,51.242,200713.04832948,0
+MCY.US,D,20210216,000000,51.5904,51.5904,50.033,50.2169,261247.53921022,0
+MCY.US,D,20210217,000000,50.3718,52.0754,49.8598,52.0483,339427.67818193,0
+MCY.US,D,20210218,000000,52.0097,52.1112,51.3881,51.8828,289222.29676335,0
+MCY.US,D,20210219,000000,51.9844,52.8449,51.9118,52.6881,393223.14315532,0
+MCY.US,D,20210222,000000,52.8808,54.5098,52.5594,54.3355,291972.45573397,0
+MCY.US,D,20210223,000000,54.5649,55.6365,54.3647,54.7943,292141.88701542,0
+MCY.US,D,20210224,000000,54.9298,56.0023,54.9298,55.2435,218624.20763589,0
+MCY.US,D,20210225,000000,55.2793,55.7506,54.1439,54.2261,258606.89070199,0
+MCY.US,D,20210226,000000,54.053,54.3743,53.3018,53.4663,209391.23591521,0
+MCY.US,D,20210301,000000,54.1719,55.1138,54.1081,54.7217,390404.79842509,0
+MCY.US,D,20210302,000000,54.7392,55.2697,54.3007,54.9395,185816.52609155,0
+MCY.US,D,20210303,000000,54.9298,56.2405,54.8862,55.5445,225016.1060398,0
+MCY.US,D,20210304,000000,55.3983,56.373,54.9298,55.3064,211248.78130559,0
+MCY.US,D,20210305,000000,55.7556,57.4852,55.7516,57.4213,222995.32807342,0
+MCY.US,D,20210308,000000,57.6779,58.9681,55.3983,58.7116,383456.0496511,0
+MCY.US,D,20210309,000000,58.6031,59.6563,57.8879,59.243,308448.61473602,0
+MCY.US,D,20210310,000000,59.2072,60.4055,58.9333,60.1771,187168.87699033,0
+MCY.US,D,20210311,000000,60.059,60.3233,59.0504,59.335,297586.41660788,0
+MCY.US,D,20210312,000000,59.2981,59.5082,57.9344,58.0718,347733.94344256,0
+MCY.US,D,20210315,000000,57.8608,57.8608,55.9018,56.6721,408289.09667468,0
+MCY.US,D,20210316,000000,56.4233,56.5618,54.6521,55.3867,408270.50055843,0
+MCY.US,D,20210317,000000,55.6926,56.6547,55.166,56.5977,402247.4251269,0
+MCY.US,D,20210318,000000,56.8861,57.3381,56.4602,56.7553,279571.94554451,0
+MCY.US,D,20210319,000000,56.6267,56.738,55.8213,56.0266,1164706.7877036,0
+MCY.US,D,20210322,000000,56.0527,56.2095,55.258,55.6548,588331.52866902,0
+MCY.US,D,20210323,000000,55.2754,56.1262,55.1283,55.498,327710.05870606,0
+MCY.US,D,20210324,000000,55.9685,56.7196,55.591,55.6742,463115.61298266,0
+MCY.US,D,20210325,000000,55.6742,56.978,55.6742,56.1262,660364.61810084,0
+MCY.US,D,20210326,000000,56.7283,56.9218,55.9045,56.9045,301165.13586942,0
+MCY.US,D,20210329,000000,56.4602,57.1358,55.9337,56.1543,303206.57618722,0
+MCY.US,D,20210330,000000,56.2192,57.098,56.071,56.7932,403328.06610484,0
+MCY.US,D,20210331,000000,56.7002,57.2365,56.2288,56.2472,253703.71471605,0
+MCY.US,D,20210401,000000,56.0613,56.9597,55.6839,56.95,236165.51085232,0
+MCY.US,D,20210405,000000,57.1716,57.4862,56.376,56.9693,267927.67741608,0
+MCY.US,D,20210406,000000,56.9693,57.5608,56.6644,57.5432,690579.17454515,0
+MCY.US,D,20210407,000000,57.4775,58.2267,57.1532,58.2073,309375.32119607,0
+MCY.US,D,20210408,000000,58.0883,58.8375,57.8288,58.7639,285422.49034189,0
+MCY.US,D,20210409,000000,58.9846,59.4433,58.7348,59.0136,244623.6443957,0
+MCY.US,D,20210412,000000,58.9574,59.336,58.2818,59.0959,290626.30354061,0
+MCY.US,D,20210413,000000,58.8829,59.3273,58.5141,59.2072,211123.77407965,0
+MCY.US,D,20210414,000000,59.3553,60.5401,59.3553,60.1878,229782.91050654,0
+MCY.US,D,20210415,000000,60.5014,60.5487,59.7347,60.2342,352116.42817335,0
+MCY.US,D,20210416,000000,60.6776,61.3706,60.3939,61.1779,273015.78144701,0
+MCY.US,D,20210419,000000,61.3453,61.3996,60.782,60.9641,243023.34528019,0
+MCY.US,D,20210420,000000,60.993,61.7412,60.5111,60.5565,295877.64014754,0
+MCY.US,D,20210421,000000,60.4732,60.9544,60.3349,60.4278,291346.38648672,0
+MCY.US,D,20210422,000000,60.2245,60.2245,58.7639,59.1511,272058.08145986,0
+MCY.US,D,20210423,000000,59.3088,59.7347,58.9574,59.3088,142835.73583809,0
+MCY.US,D,20210426,000000,59.2904,59.2904,58.3293,58.338,243252.69738067,0
+MCY.US,D,20210427,000000,58.3003,58.6332,57.8202,58.0505,332519.22099315,0
+MCY.US,D,20210428,000000,58.1056,58.1889,57.3574,57.7823,191628.84553885,0
+MCY.US,D,20210429,000000,57.977,58.5878,57.977,58.4483,164871.10048286,0
+MCY.US,D,20210430,000000,58.3738,58.3738,57.552,57.5975,375445.25601541,0
+MCY.US,D,20210503,000000,57.7921,59.3088,57.7921,58.8181,230792.26637216,0
+MCY.US,D,20210504,000000,58.6981,60.0764,58.6981,59.7899,225912.85209033,0
+MCY.US,D,20210505,000000,58.6071,61.3657,58.6071,61.0289,294113.07533845,0
+MCY.US,D,20210506,000000,61.3453,62.7866,61.2698,62.777,336139.26495748,0
+MCY.US,D,20210507,000000,62.2224,62.3056,61.2331,61.6677,206437.55278336,0
+MCY.US,D,20210510,000000,62.0559,62.5088,61.297,61.3531,157457.44880248,0
+MCY.US,D,20210511,000000,61.2428,61.3996,60.6494,61.1305,186564.50321204,0
+MCY.US,D,20210512,000000,61.4829,61.5148,60.1142,60.1684,193053.51466751,0
+MCY.US,D,20210513,000000,59.9757,61.9727,59.9757,61.8159,201997.21346866,0
+MCY.US,D,20210514,000000,62.0927,62.3889,61.5022,62.3327,168450.85286196,0
+MCY.US,D,20210517,000000,61.9639,62.2592,61.5467,61.7693,126059.97274083,0
+MCY.US,D,20210518,000000,61.63,61.9175,61.326,61.3609,148601.56499476,0
+MCY.US,D,20210519,000000,61.0202,61.0202,59.5585,60.4471,284618.72487264,0
+MCY.US,D,20210520,000000,60.3823,61.055,59.998,60.7801,184658.40129589,0
+MCY.US,D,20210521,000000,60.7976,61.1373,60.0764,60.1229,296320.84758496,0
+MCY.US,D,20210524,000000,60.1229,60.1422,59.4192,59.6234,165843.26411597,0
+MCY.US,D,20210525,000000,59.4569,59.5072,58.31,58.3932,226912.90989782,0
+MCY.US,D,20210526,000000,58.457,58.8278,58.2558,58.2818,141469.95441092,0
+MCY.US,D,20210527,000000,58.5974,58.8094,58.0224,58.7067,265885.20398073,0
+MCY.US,D,20210528,000000,58.9208,59.004,58.097,58.8278,138283.81982587,0
+MCY.US,D,20210601,000000,58.975,59.1501,58.4765,58.5045,146607.64808517,0
+MCY.US,D,20210602,000000,58.3932,58.4735,57.3943,57.5695,193154.76018935,0
+MCY.US,D,20210603,000000,57.2927,57.6527,56.9421,57.4862,155163.92779768,0
+MCY.US,D,20210604,000000,57.4678,57.764,56.645,57.0787,375291.32149752,0
+MCY.US,D,20210607,000000,57.0332,57.0332,55.1563,55.2212,397048.77751603,0
+MCY.US,D,20210608,000000,55.0992,55.6044,54.2958,55.405,340724.24073194,0
+MCY.US,D,20210609,000000,55.138,55.9782,54.8592,55.5445,238463.1643274,0
+MCY.US,D,20210610,000000,55.7932,55.9782,55.2395,55.5715,185421.87517992,0
+MCY.US,D,20210611,000000,55.6839,56.1446,55.5628,56.1089,169659.60041856,0
+MCY.US,D,20210614,000000,56.043,56.2666,55.3035,55.7477,213282.98980039,0
+MCY.US,D,20210615,000000,55.8049,56.3798,55.077,56.0769,279768.23788276,0
+MCY.US,D,20210616,000000,55.8533,56.0381,55.376,55.7033,203895.05044425,0
+MCY.US,D,20210617,000000,55.7303,55.7303,54.0665,54.1042,220814.41688371,0
+MCY.US,D,20210618,000000,53.8612,54.7682,53.4683,54.5059,890033.88567471,0
+MCY.US,D,20210621,000000,54.684,56.3847,54.6656,56.3847,328986.99202224,0
+MCY.US,D,20210622,000000,56.3943,57.0767,56.0121,57.0497,283240.54603462,0
+MCY.US,D,20210623,000000,56.9926,57.5908,56.8425,57.5162,290622.17107034,0
+MCY.US,D,20210624,000000,57.8153,58.5635,57.4881,58.1889,231541.27661022,0
+MCY.US,D,20210625,000000,58.4145,59.3011,58.096,59.1152,461244.63706388,0
+MCY.US,D,20210628,000000,59.1152,59.4047,58.3671,59.0872,306208.81584485,0
+MCY.US,D,20210629,000000,59.4143,59.971,59.2556,59.9002,266688.96944998,0
+MCY.US,D,20210630,000000,60.0019,60.9002,59.7783,60.7124,378668.58283297,0
+MCY.US,D,20210701,000000,60.9476,61.4606,60.4045,61.415,334640.2113638,0
+MCY.US,D,20210702,000000,61.5351,61.7597,61.0133,61.4606,194063.9036507,0
+MCY.US,D,20210706,000000,61.4606,61.4606,59.6108,60.4888,377488.76256834,0
+MCY.US,D,20210707,000000,60.0861,60.6291,59.4695,59.4792,208707.31208405,0
+MCY.US,D,20210708,000000,58.7407,58.8994,57.8056,58.0486,277988.17631012,0
+MCY.US,D,20210709,000000,58.8897,59.0397,58.311,58.9555,232419.42654448,0
+MCY.US,D,20210712,000000,59.0775,60.2448,58.8994,59.909,179829.60977497,0
+MCY.US,D,20210713,000000,59.909,60.3774,59.4143,59.666,146814.27159912,0
+MCY.US,D,20210714,000000,59.8721,60.18,59.2082,59.3582,136484.1290194,0
+MCY.US,D,20210715,000000,58.881,58.9421,57.6566,57.974,385677.25242601,0
+MCY.US,D,20210716,000000,57.974,58.0302,57.1891,57.6469,284457.55853176,0
+MCY.US,D,20210719,000000,57.0303,57.3478,55.712,56.0381,278123.51471174,0
+MCY.US,D,20210720,000000,55.8145,57.9837,55.8145,57.1794,348157.52164614,0
+MCY.US,D,20210721,000000,57.5259,58.217,56.9926,57.311,149770.02096612,0
+MCY.US,D,20210722,000000,57.1145,57.1339,56.0866,56.5076,192129.90756017,0
+MCY.US,D,20210723,000000,56.7506,57.5259,56.5153,57.4416,127144.74618904,0
+MCY.US,D,20210726,000000,57.2732,57.8531,57.1435,57.3285,108214.93295889,0
+MCY.US,D,20210727,000000,57.0497,57.5908,56.6567,57.3197,107726.26834841,0
+MCY.US,D,20210728,000000,57.6566,57.7786,56.1417,56.7679,124194.1624099,0
+MCY.US,D,20210729,000000,57.2538,57.5259,56.8425,57.1987,110546.67931377,0
+MCY.US,D,20210730,000000,56.9171,57.4881,56.3343,56.8619,220887.76823116,0
+MCY.US,D,20210802,000000,57.3023,57.7127,56.4233,56.7127,146405.15704151,0
+MCY.US,D,20210803,000000,57.1435,57.946,55.8988,56.7776,208233.11111955,0
+MCY.US,D,20210804,000000,55.619,56.4785,54.2107,54.955,213086.69746213,0
+MCY.US,D,20210805,000000,55.3847,55.4971,54.4216,55.2822,165231.6585147,0
+MCY.US,D,20210806,000000,55.6849,55.9926,55.2076,55.6936,180016.6040551,0
+MCY.US,D,20210809,000000,55.8339,56.4602,55.3944,56.1979,115462.25271055,0
+MCY.US,D,20210810,000000,56.2162,56.4505,55.6558,55.8436,152860.07561719,0
+MCY.US,D,20210811,000000,56.0769,56.6373,55.5813,56.3663,135359.06398597,0
+MCY.US,D,20210812,000000,56.6838,56.6838,55.8436,55.8891,88094.968288407,0
+MCY.US,D,20210813,000000,55.7691,55.923,54.9647,55.0673,101052.32884796,0
+MCY.US,D,20210816,000000,54.9454,55.619,54.7586,55.4506,125311.99562034,0
+MCY.US,D,20210817,000000,54.9831,56.1417,54.9831,56.0023,101841.63067123,0
+MCY.US,D,20210818,000000,55.8988,55.9926,55.1418,55.1883,120580.31715099,0
+MCY.US,D,20210819,000000,54.8427,55.712,54.3946,54.4507,189011.95873473,0
+MCY.US,D,20210820,000000,54.2261,54.9221,53.6841,54.7489,285102.22389528,0
+MCY.US,D,20210823,000000,55.1418,55.4322,54.8902,55.1515,132283.47298088,0
+MCY.US,D,20210824,000000,55.469,55.6558,54.955,55.4226,80703.012076993,0
+MCY.US,D,20210825,000000,55.5628,55.8243,55.1041,55.1332,100348.77578297,0
+MCY.US,D,20210826,000000,55.0866,55.1515,54.5436,54.6744,77442.493026926,0
+MCY.US,D,20210827,000000,54.7586,55.7593,54.7586,55.5715,146000.17495418,0
+MCY.US,D,20210830,000000,56.0381,56.6373,55.6655,56.0769,196101.21149821,0
+MCY.US,D,20210831,000000,56.1804,56.7127,55.7778,55.8145,180913.35010562,0
+MCY.US,D,20210901,000000,55.8243,55.8388,55.1332,55.3286,173526.55948206,0
+MCY.US,D,20210902,000000,55.5715,55.6751,54.385,54.4963,316880.92034014,0
+MCY.US,D,20210903,000000,54.4691,55.2493,54.0393,55.1979,213334.64567887,0
+MCY.US,D,20210907,000000,55.0673,55.1332,54.1235,54.1884,192894.41456177,0
+MCY.US,D,20210908,000000,54.3374,54.7392,54.1042,54.4875,118133.89474587,0
+MCY.US,D,20210909,000000,54.2823,54.8988,54.2348,54.6569,124754.11213269,0
+MCY.US,D,20210910,000000,55.0199,55.1418,54.17,54.1884,120182.56688663,0
+MCY.US,D,20210913,000000,54.4314,54.6375,54.1235,54.3665,126425.69636051,0
+MCY.US,D,20210914,000000,54.4033,54.5804,54.0665,54.2727,168998.40517393,0
+MCY.US,D,20210915,000000,54.3404,54.624,54.1991,54.2551,189989.28795569,0
+MCY.US,D,20210916,000000,54.0577,54.4159,53.8874,54.1894,181663.39346124,0
+MCY.US,D,20210917,000000,54.2465,54.473,53.7363,53.9435,408993.68285724,0
+MCY.US,D,20210920,000000,53.3201,54.0006,52.7936,53.5089,200339.05976924,0
+MCY.US,D,20210921,000000,53.7548,54.0946,52.9136,52.933,137232.10613989,0
+MCY.US,D,20210922,000000,53.1498,53.7413,52.9698,53.0181,162920.57451121,0
+MCY.US,D,20210923,000000,53.2059,53.9106,53.1596,53.4712,139613.44213811,0
+MCY.US,D,20210924,000000,53.6415,53.8119,52.7723,52.8943,130214.13848871,0
+MCY.US,D,20210927,000000,52.9891,53.9909,52.9891,53.5089,188013.96716237,0
+MCY.US,D,20210928,000000,53.3105,54.0287,53.1004,53.3667,192280.74272536,0
+MCY.US,D,20210929,000000,53.2824,53.8486,53.2059,53.7451,112998.26730674,0
+MCY.US,D,20210930,000000,53.717,53.9058,52.5072,52.6117,173578.21536054,0
+MCY.US,D,20211001,000000,52.7529,53.3956,51.9786,52.8284,202243.09545026,0
+MCY.US,D,20211004,000000,53.0453,53.8206,53.0366,53.1875,144108.53668401,0
+MCY.US,D,20211005,000000,53.3395,53.6028,53.055,53.1596,262282.72301509,0
+MCY.US,D,20211006,000000,52.8479,53.3956,52.1393,53.3956,162749.07699463,0
+MCY.US,D,20211007,000000,53.5369,53.9813,53.1972,53.3482,157315.91169542,0
+MCY.US,D,20211008,000000,53.1692,53.6793,52.9891,53.1972,130770.98885879,0
+MCY.US,D,20211011,000000,53.2824,53.6977,53.1789,53.3298,115864.13544517,0
+MCY.US,D,20211012,000000,53.4247,54.0287,53.3482,53.4334,94455.873165231,0
+MCY.US,D,20211013,000000,53.2544,53.2544,52.3174,52.9795,169265.98262449,0
+MCY.US,D,20211014,000000,53.1305,53.2059,52.1761,52.3754,165800.90629561,0
+MCY.US,D,20211015,000000,52.5168,53.0414,52.2148,52.2612,100744.45981218,0
+MCY.US,D,20211018,000000,52.3,52.3096,50.9671,51.4482,166769.97057601,0
+MCY.US,D,20211019,000000,51.7328,52.0734,51.422,51.8449,121760.13741561,0
+MCY.US,D,20211020,000000,51.9302,52.8382,51.6282,52.479,114731.83858875,0
+MCY.US,D,20211021,000000,52.4703,52.9795,52.2002,52.933,105289.14400142,0
+MCY.US,D,20211022,000000,53.0743,53.7548,53.0743,53.5186,105197.19653771,0
+MCY.US,D,20211025,000000,53.6037,53.868,53.3667,53.7363,100125.62238791,0
+MCY.US,D,20211026,000000,53.8583,53.8583,53.2059,53.3105,83604.006212793,0
+MCY.US,D,20211027,000000,53.3008,53.3008,52.0909,52.5168,139960.56964154,0
+MCY.US,D,20211028,000000,52.7065,53.6037,52.5922,53.5941,153628.71508906,0
+MCY.US,D,20211029,000000,53.7363,53.7363,51.4114,51.4966,333531.67621148,0
+MCY.US,D,20211101,000000,51.4297,52.631,51.2507,52.3271,262769.32139044,0
+MCY.US,D,20211102,000000,52.3657,52.6678,51.9592,52.1393,276184.35303337,0
+MCY.US,D,20211103,000000,51.033,53.6367,50.6361,53.3763,209067.87011588,0
+MCY.US,D,20211104,000000,53.6037,53.8167,52.2341,52.8284,249909.07388244,0
+MCY.US,D,20211105,000000,53.0646,53.5757,51.8276,52.3561,172203.13587522,0
+MCY.US,D,20211108,000000,52.631,52.631,51.5149,51.7986,155178.39144366,0
+MCY.US,D,20211109,000000,51.5528,51.7424,50.6458,50.8635,191359.20185315,0
+MCY.US,D,20211110,000000,50.9758,51.1462,50.0591,50.2769,167068.54155367,0
+MCY.US,D,20211111,000000,50.1918,50.457,49.4832,50.3718,151728.81187832,0
+MCY.US,D,20211112,000000,50.5606,50.6225,49.672,49.8801,187831.10535252,0
+MCY.US,D,20211115,000000,49.9459,50.1066,48.6983,49.0293,228686.77276505,0
+MCY.US,D,20211116,000000,49.0293,49.7668,49.0012,49.5112,306299.73019098,0
+MCY.US,D,20211117,000000,49.4077,49.4736,48.5008,48.9345,265127.92880212,0
+MCY.US,D,20211118,000000,49.1339,49.9837,48.8589,49.4552,192224.95437659,0
+MCY.US,D,20211119,000000,49.2277,49.3884,48.6421,48.7369,264558.6810212,0
+MCY.US,D,20211122,000000,48.8492,49.3555,48.5569,48.5666,189254.74136362,0
+MCY.US,D,20211123,000000,48.5762,49.8375,48.5762,49.3507,155040.98680688,0
+MCY.US,D,20211124,000000,49.3796,49.7,49.2277,49.4358,113002.39977701,0
+MCY.US,D,20211126,000000,48.5569,49.6624,48.3962,49.3128,104839.73785858,0
+MCY.US,D,20211129,000000,49.672,49.8356,48.7273,48.8783,155205.25250047,0
+MCY.US,D,20211130,000000,48.6614,48.8338,47.9045,48.2162,267035.06383585,0
+MCY.US,D,20211201,000000,48.7369,49.7291,48.462,48.5376,239850.64122356,0
+MCY.US,D,20211202,000000,48.7176,49.7291,48.6043,49.01,156799.35291056,0
+MCY.US,D,20211203,000000,49.01,49.2655,48.009,48.4912,157338.64028196,0
+MCY.US,D,20211206,000000,48.7467,49.8608,48.7467,49.068,250261.36697371,0
+MCY.US,D,20211207,000000,49.2848,49.5403,48.7554,48.8879,156012.11732243,0
+MCY.US,D,20211208,000000,48.9634,49.4503,48.8734,49.341,152508.81564348,0
+MCY.US,D,20211209,000000,48.9828,49.7668,48.8415,49.5307,144512.48565376,0
+MCY.US,D,20211210,000000,49.6624,49.9372,49.3322,49.5307,122082.47009737,0
+MCY.US,D,20211213,000000,49.4261,49.8801,48.9828,49.3981,222996.36119099,0
+MCY.US,D,20211214,000000,49.2945,50.7213,49.2945,50.2963,299098.90072997,0
+MCY.US,D,20211215,000000,50.339,50.6737,49.612,50.4628,205071.77135617,0
+MCY.US,D,20211216,000000,50.607,51.5246,50.5499,50.6351,182900.0351922,0
+MCY.US,D,20211217,000000,50.607,50.6932,49.3158,49.459,754392.7805922,0
+MCY.US,D,20211220,000000,49.2577,49.4686,48.2249,49.038,282706.42425107,0
+MCY.US,D,20211221,000000,49.1629,49.7175,48.5405,48.6072,175482.25104155,0
+MCY.US,D,20211222,000000,48.5501,49.1532,48.1775,49.01,263610.27909219,0
+MCY.US,D,20211223,000000,49.3341,49.4493,48.9325,48.9615,123557.76198694,0
+MCY.US,D,20211227,000000,48.9238,49.8511,48.6072,49.8317,160673.54379704,0
+MCY.US,D,20211228,000000,49.7552,50.3776,49.7552,49.9662,126284.15925346,0
+MCY.US,D,20211229,000000,50.0804,50.4919,49.8511,50.454,334100.9239924,0
+MCY.US,D,20211230,000000,50.6351,51.1809,50.425,50.5974,221309.28019961,0
+MCY.US,D,20211231,000000,50.788,51.4104,50.549,50.7502,202117.05510675,0
+MCY.US,D,20220103,000000,50.9991,51.3523,50.7502,50.9603,209609.22372242,0
+MCY.US,D,20220104,000000,51.2855,52.3328,51.2855,51.7356,248928.64530876,0
+MCY.US,D,20220105,000000,51.9748,52.5864,51.3813,51.5246,334331.30921045,0
+MCY.US,D,20220106,000000,52.0609,52.8062,51.6398,52.6823,189008.85938203,0
+MCY.US,D,20220107,000000,52.8827,53.8399,52.3667,53.8206,240023.17185769,0
+MCY.US,D,20220110,000000,54.1932,54.4614,52.4723,52.9117,288755.32762184,0
+MCY.US,D,20220111,000000,53.1034,53.3231,52.3096,53.2563,180995.9995112,0
+MCY.US,D,20220112,000000,53.1314,53.3231,52.6155,52.7491,217306.98273448,0
+MCY.US,D,20220113,000000,52.7491,53.6802,52.6058,52.9021,309563.34859375,0
+MCY.US,D,20220114,000000,52.6435,52.7782,52.1277,52.7684,297250.65339772,0
+MCY.US,D,20220118,000000,52.7684,52.7927,51.5914,52.118,218266.74895676,0
+MCY.US,D,20220119,000000,52.5003,52.5671,50.9894,51.027,309463.13618949,0
+MCY.US,D,20220120,000000,51.2381,51.6495,49.9944,50.0708,296745.45890613,0
+MCY.US,D,20220121,000000,49.9275,50.2721,49.612,49.8219,377976.39406125,0
+MCY.US,D,20220124,000000,49.7359,52.1277,49.4677,51.9844,457676.24897804,0
+MCY.US,D,20220125,000000,51.5827,52.5391,50.7028,52.118,247799.44780504,0
+MCY.US,D,20220126,000000,52.4142,52.6155,51.4104,51.8788,252531.1262744,0
+MCY.US,D,20220127,000000,52.118,52.9166,51.3048,51.6301,232577.49353265,0
+MCY.US,D,20220128,000000,51.0755,52.0609,51.0755,52.0609,230563.94738925,0
+MCY.US,D,20220131,000000,51.726,52.386,51.1423,52.2805,341327.58139266,0
+MCY.US,D,20220201,000000,51.9844,51.9844,49.7359,50.2915,567710.50197722,0
+MCY.US,D,20220202,000000,50.1666,50.7309,49.612,50.4444,445741.67481251,0
+MCY.US,D,20220203,000000,50.7116,51.3717,50.4444,50.6641,189018.15744015,0
+MCY.US,D,20220204,000000,50.6932,50.7116,49.8317,50.2818,163641.69057488,0
+MCY.US,D,20220207,000000,50.5305,51.1045,49.8801,50.7697,129733.73881879,0
+MCY.US,D,20220208,000000,50.8655,51.5062,50.671,51.1326,112135.61413601,0
+MCY.US,D,20220209,000000,51.0465,51.4104,50.607,50.6737,155471.79683346,0
+MCY.US,D,20220210,000000,50.4444,50.7977,49.6691,49.8984,151313.4986153,0
+MCY.US,D,20220211,000000,49.7175,50.8365,49.7175,50.3098,139896.51635222,0
+MCY.US,D,20220214,000000,50.1289,50.7977,49.5355,50.1289,194013.28088979,0
+MCY.US,D,20220215,000000,50.3195,50.7502,50.1192,50.5402,173026.5305783,0
+MCY.US,D,20220216,000000,49.9758,51.7066,49.4783,51.1045,239727.70023275,0
+MCY.US,D,20220217,000000,50.788,51.362,50.2237,51.123,211501.89511016,0
+MCY.US,D,20220218,000000,51.1809,52.7587,50.8365,52.6058,376299.64424557,0
+MCY.US,D,20220222,000000,52.5961,52.9291,51.7927,52.3096,251037.23826858,0
+MCY.US,D,20220223,000000,52.2612,52.7113,51.4482,51.5149,238156.32840919,0
+MCY.US,D,20220224,000000,50.7977,50.7977,49.6411,50.4154,276320.72455257,0
+MCY.US,D,20220225,000000,50.5877,52.3377,50.5877,52.2612,169723.65370788,0
+MCY.US,D,20220228,000000,51.3048,52.6252,51.3048,52.6058,206823.93875443,0
+MCY.US,D,20220301,000000,52.2235,52.5196,51.6873,52.0028,273353.61089231,0
+MCY.US,D,20220302,000000,52.1752,52.7017,51.544,51.5827,212136.22929798,0
+MCY.US,D,20220303,000000,51.5827,52.3,51.4201,51.783,188012.93404479,0
+MCY.US,D,20220304,000000,50.9603,51.8315,50.7213,51.6205,181621.03564088,0
+MCY.US,D,20220307,000000,51.1616,51.6873,50.9603,51.1616,164812.21278138,0
+MCY.US,D,20220308,000000,51.2759,52.0986,50.6932,50.7116,153778.51713667,0
+MCY.US,D,20220309,000000,51.3717,51.5914,50.788,51.027,222097.54890532,0
+MCY.US,D,20220310,000000,50.6932,51.1859,50.5402,50.8462,155512.08841868,0
+MCY.US,D,20220311,000000,50.9894,51.6398,50.9894,51.123,137672.21422459,0
+MCY.US,D,20220314,000000,51.544,51.783,50.9991,51.2284,165855.66152681,0
+MCY.US,D,20220315,000000,51.0687,51.5431,50.3427,50.5847,216192.24887675,0
+MCY.US,D,20220316,000000,50.7783,50.9719,50.1153,50.6719,223244.30940772,0
+MCY.US,D,20220317,000000,50.3331,51.3397,50.3331,51.2042,228728.09746784,0
+MCY.US,D,20220318,000000,51.1462,51.8334,50.5799,51.7753,576642.8364851,0
+MCY.US,D,20220321,000000,52.0947,52.7529,51.9399,52.3561,221397.09519304,0
+MCY.US,D,20220322,000000,52.5787,52.9949,52.1965,52.5206,144017.62233787,0
+MCY.US,D,20220323,000000,52.4723,52.811,52.3078,52.4529,168190.5072344,0
+MCY.US,D,20220324,000000,52.5302,52.7094,52.2399,52.5498,130122.191025,0
+MCY.US,D,20220325,000000,52.5981,53.3627,52.4432,53.3627,211703.35303627,0
+MCY.US,D,20220328,000000,53.5854,53.6213,52.9417,53.2175,143526.89149225,0
+MCY.US,D,20220329,000000,53.3627,53.7306,52.9174,53.3434,113002.39977701,0
+MCY.US,D,20220330,000000,53.5079,54.0646,53.3386,53.7403,114776.26264424,0
+MCY.US,D,20220331,000000,53.8758,53.9919,53.1934,53.2369,145227.40301202,0
+MCY.US,D,20220401,000000,53.3627,54.4082,53.1305,54.3404,173389.15484528,0
+MCY.US,D,20220404,000000,53.8661,54.2629,52.811,53.4305,182291.52894364,0
+MCY.US,D,20220405,000000,53.6047,54.2823,52.9562,53.1692,380579.85033696,0
+MCY.US,D,20220406,000000,53.3434,53.9677,52.8159,52.9369,164045.63954465,0
+MCY.US,D,20220407,000000,52.8788,53.5129,52.3657,53.3724,211584.54451575,0
+MCY.US,D,20220408,000000,53.5951,53.5951,52.6175,52.7917,284891.46791105,0
+MCY.US,D,20220411,000000,52.7917,53.4112,52.4046,52.8885,268209.71851262,0
+MCY.US,D,20220412,000000,52.8595,53.3047,52.0077,52.2205,184637.7389445,0
+MCY.US,D,20220413,000000,52.1238,52.5498,51.5817,51.7463,150333.07004162,0
+MCY.US,D,20220414,000000,51.5817,52.0077,51.3494,51.8818,167055.11102527,0
+MCY.US,D,20220418,000000,51.6495,51.814,50.517,50.817,172505.83932317,0
+MCY.US,D,20220419,000000,51.0107,51.3107,50.759,51.2042,211964.73178141,0
+MCY.US,D,20220420,000000,51.7559,52.5884,51.6011,52.5691,181998.12355384,0
+MCY.US,D,20220421,000000,52.8788,53.3047,52.54,52.6271,130309.18530513,0
+MCY.US,D,20220422,000000,52.5884,52.5884,50.4105,50.4783,189912.83725553,0
+MCY.US,D,20220425,000000,50.3331,50.4105,49.0312,50.2848,197486.62215922,0
+MCY.US,D,20220426,000000,49.9362,50.2848,49.0651,49.0941,187675.1045995,0
+MCY.US,D,20220427,000000,49.4135,49.791,48.8737,49.1135,191479.04349124,0
+MCY.US,D,20220428,000000,49.3361,50.1201,48.8715,49.9459,185003.46256418,0
+MCY.US,D,20220429,000000,49.7233,49.8685,48.6198,48.8134,457698.97756457,0
+MCY.US,D,20220502,000000,49.1038,50.1007,48.6488,49.2974,249425.57485981,0
+MCY.US,D,20220503,000000,49.3167,50.9719,49.3167,50.0233,288269.76236407,0
+MCY.US,D,20220504,000000,49.5975,51.1849,48.6488,50.9719,372229.16102084,0
+MCY.US,D,20220505,000000,50.5267,51.1462,50.1685,50.6719,200965.12901649,0
+MCY.US,D,20220506,000000,50.5847,50.7832,49.4716,49.9265,303335.71588343,0
+MCY.US,D,20220509,000000,49.7524,49.8781,48.1068,48.2036,311937.452769,0
+MCY.US,D,20220510,000000,48.436,48.736,46.3548,47.1003,373705.48602799,0
+MCY.US,D,20220511,000000,46.9937,47.8842,46.442,46.9259,228136.12110038,0
+MCY.US,D,20220512,000000,46.9259,46.9259,45.7547,46.5775,281603.0546866,0
+MCY.US,D,20220513,000000,46.8485,47.0518,46.0161,46.5872,221086.12680455,0
+MCY.US,D,20220516,000000,46.4033,46.6888,45.8563,46.3355,293269.01828398,0
+MCY.US,D,20220517,000000,46.5872,47.1389,45.8902,47.0711,213962.78116127,0
+MCY.US,D,20220518,000000,46.7807,47.3316,46.5582,46.7324,263820.00195885,0
+MCY.US,D,20220519,000000,46.3161,46.6068,45.2223,45.9289,213683.83941744,0
+MCY.US,D,20220520,000000,46.3161,46.3645,43.5673,45.1256,921912.79452385,0
+MCY.US,D,20220523,000000,45.6289,47.0614,45.6289,46.4516,319745.75536101,0
+MCY.US,D,20220524,000000,46.442,46.7626,44.661,46.4226,428490.67763317,0
+MCY.US,D,20220525,000000,46.3258,47.5551,46.1322,47.1389,229768.44686056,0
+MCY.US,D,20220526,000000,47.0807,47.6276,47.0807,47.3227,180526.96413454,0
+MCY.US,D,20220527,000000,47.1389,47.8745,46.771,47.8358,244251.72207059,0
+MCY.US,D,20220531,000000,47.5454,47.8552,47.1486,47.3808,328359.88965742,0
+MCY.US,D,20220601,000000,47.3906,47.526,46.2127,47.0518,331828.06533901,0
+MCY.US,D,20220602,000000,47.3906,47.5358,46.5678,47.4196,254906.26356722,0
+MCY.US,D,20220603,000000,47.2163,47.2163,46.5484,46.6356,189076.01202405,0
+MCY.US,D,20220606,000000,47.2551,47.2833,46.5145,46.8388,374477.22485257,0
+MCY.US,D,20220607,000000,46.6065,47.2356,46.2,46.7807,294490.16325141,0
+MCY.US,D,20220608,000000,46.742,47.3615,46.3936,47.0518,255663.53874583,0
+MCY.US,D,20220609,000000,46.9647,47.2841,46.0741,46.1419,214047.49680198,0
+MCY.US,D,20220610,000000,45.5515,45.9764,45.0384,45.5998,255993.10325058,0
+MCY.US,D,20220613,000000,45.1352,45.9435,44.7964,45.0191,373531.92227627,0
+MCY.US,D,20220614,000000,45.2611,45.4256,43.422,43.9737,447933.95029549,0
+MCY.US,D,20220615,000000,44.2927,44.921,43.8805,44.2829,374451.44760739,0
+MCY.US,D,20220616,000000,43.6154,43.6154,42.5355,42.6436,341697.9221877,0
+MCY.US,D,20220617,000000,42.8399,43.6154,42.565,42.9282,775123.64426782,0
+MCY.US,D,20220621,000000,43.37,44.0964,42.9847,43.4289,634227.35585389,0
+MCY.US,D,20220622,000000,43.1246,44.0424,43.1246,43.5957,468210.48967586,0
+MCY.US,D,20220623,000000,43.6252,44.1553,42.9835,43.2031,308880.22010949,0
+MCY.US,D,20220624,000000,43.262,44.8032,43.1933,43.3111,3903276.3238076,0
+MCY.US,D,20220627,000000,43.3406,44.067,43.1933,43.9491,589583.83109671,0
+MCY.US,D,20220628,000000,44.2829,44.5775,43.8117,43.851,297927.40372184,0
+MCY.US,D,20220629,000000,44.1062,44.1062,42.668,42.7122,249425.13003641,0
+MCY.US,D,20220630,000000,42.5257,43.5173,41.9466,43.4878,490823.08437204,0
+MCY.US,D,20220701,000000,43.37,43.9393,42.9479,43.743,306028.94285232,0
+MCY.US,D,20220705,000000,43.3798,43.7332,42.9577,43.6645,438188.03761326,0
+MCY.US,D,20220706,000000,43.5074,44.0866,43.1639,44.0866,747328.02038819,0
+MCY.US,D,20220707,000000,44.4302,45.3088,44.3664,44.9111,263517.50930602,0
+MCY.US,D,20220708,000000,44.9701,45.1861,44.391,44.5283,325954.26730756,0
+MCY.US,D,20220711,000000,44.4106,45.3137,44.4106,45.1763,260601.03671321,0
+MCY.US,D,20220712,000000,45.1959,45.5395,44.3124,44.381,282925.3457846,0
+MCY.US,D,20220713,000000,44.0178,45.0044,44.0178,44.5775,237610.51280575,0
+MCY.US,D,20220714,000000,43.5859,43.6228,42.1919,42.4374,340680.26374543,0
+MCY.US,D,20220715,000000,42.9675,42.9675,41.8483,41.8583,400009.03785571,0
+MCY.US,D,20220718,000000,41.8091,42.1233,40.8471,40.8471,369657.55308355,0
+MCY.US,D,20220719,000000,41.014,41.651,40.8177,41.5637,322728.11687045,0
+MCY.US,D,20220720,000000,41.8287,41.9662,41.2594,41.5637,269636.70276219,0
+MCY.US,D,20220721,000000,40.9846,41.1023,39.7329,41.0042,383462.66540549,0
+MCY.US,D,20220722,000000,41.1907,41.1907,40.2287,40.3661,220980.60883173,0
+MCY.US,D,20220725,000000,40.7587,41.2103,40.209,40.7587,267835.68161511,0
+MCY.US,D,20220726,000000,40.7391,41.3084,40.5428,41.014,316817.75222376,0
+MCY.US,D,20220727,000000,41.1809,41.2692,40.5231,40.9452,303712.47108283,0
+MCY.US,D,20220728,000000,40.906,41.4066,39.7329,41.1613,258476.07624217,0
+MCY.US,D,20220729,000000,41.1907,41.6618,40.8471,41.1613,395293.58147006,0
+MCY.US,D,20220801,000000,40.7882,40.9331,39.944,40.2679,476141.90972742,0
+MCY.US,D,20220802,000000,39.9734,40.209,38.9524,39.2372,412386.98353339,0
+MCY.US,D,20220803,000000,36.626,36.8125,34.1227,34.5644,1233646.5145383,0
+MCY.US,D,20220804,000000,34.5644,34.5644,31.7274,31.8256,959672.28460176,0
+MCY.US,D,20220805,000000,31.6783,31.9041,30.7163,31.7274,1006739.242226,0
+MCY.US,D,20220808,000000,31.8256,33.1508,31.7569,32.8956,701627.10878109,0
+MCY.US,D,20220809,000000,32.6699,32.6699,31.1875,31.3741,661125.52519134,0
+MCY.US,D,20220810,000000,31.59,32.5128,31.5114,31.855,539109.39850815,0
+MCY.US,D,20220811,000000,32.0023,32.9354,32.0023,32.3263,382208.67387152,0
+MCY.US,D,20220812,000000,32.3164,32.8466,32.1397,32.6109,365716.29130863,0
+MCY.US,D,20220815,000000,32.5913,33.7595,32.4931,33.5632,532086.63844709,0
+MCY.US,D,20220816,000000,33.5632,34.2798,33.2244,34.2404,604129.52168446,0
+MCY.US,D,20220817,000000,33.838,34.5742,33.7545,34.3779,551382.42044254,0
+MCY.US,D,20220818,000000,34.3975,34.6823,33.9951,34.6823,509909.0188809,0
+MCY.US,D,20220819,000000,34.6724,34.6724,33.5042,33.7005,1377494.9292442,0
+MCY.US,D,20220822,000000,33.4944,34.3583,33.2637,33.8772,440238.63465459,0
+MCY.US,D,20220823,000000,33.7595,34.045,33.514,33.6711,273924.31475769,0
+MCY.US,D,20220824,000000,33.8478,33.8478,33.2598,33.7203,230699.80722782,0
+MCY.US,D,20220825,000000,33.6417,33.9362,33.1803,33.6809,495842.10653927,0
+MCY.US,D,20220826,000000,33.8282,33.8282,32.3557,32.4539,412566.27070641,0
+MCY.US,D,20220829,000000,32.4637,32.6011,31.855,32.4047,495595.58667637,0
+MCY.US,D,20220830,000000,32.5422,32.6404,31.7274,31.7667,309467.99680738,0
+MCY.US,D,20220831,000000,31.8648,32.0612,31.266,31.3151,1760230.2591864,0
+MCY.US,D,20220901,000000,31.4231,31.8354,30.8538,31.6979,463416.59515202,0
+MCY.US,D,20220902,000000,31.8746,32.7189,31.7765,32.3164,714068.21244018,0
+MCY.US,D,20220906,000000,32.4637,33.3569,31.7274,31.8845,833622.19652579,0
+MCY.US,D,20220907,000000,31.7962,33.4061,31.6587,33.2196,852150.91465034,0
+MCY.US,D,20220908,000000,32.9741,33.7203,32.8367,33.3373,567972.5960089,0
+MCY.US,D,20220909,000000,33.3177,33.5926,33.1508,33.2981,538817.03817488,0
+MCY.US,D,20220912,000000,33.3767,33.8576,33.3767,33.7203,506097.12910014,0
+MCY.US,D,20220913,000000,33.141,33.8184,32.7582,32.9054,433354.41468176,0
+MCY.US,D,20220914,000000,32.9916,33.8737,32.7142,33.8638,500072.85168556,0
+MCY.US,D,20220915,000000,33.8241,34.1611,33.6259,33.8439,600464.60246373,0
+MCY.US,D,20220916,000000,33.6556,33.834,31.7429,31.7429,7103647.7146579,0
+MCY.US,D,20220919,000000,31.8321,32.6745,31.297,32.6051,658328.19901796,0
+MCY.US,D,20220920,000000,32.2781,32.3871,30.6924,31.2771,660193.92035423,0
+MCY.US,D,20220921,000000,31.2573,31.406,29.7014,29.7212,541178.25464711,0
+MCY.US,D,20220922,000000,29.6816,29.6816,28.9185,29.4933,543422.36727657,0
+MCY.US,D,20220923,000000,29.3149,29.8401,29.1266,29.8302,599473.7217973,0
+MCY.US,D,20220926,000000,29.6915,29.9293,28.8095,29.1464,539350.87696187,0
+MCY.US,D,20220927,000000,29.2951,29.6221,28.7599,28.8689,415719.84652131,0
+MCY.US,D,20220928,000000,29.1861,29.4536,29.0671,29.3149,410960.18857473,0
+MCY.US,D,20220929,000000,29.0374,29.2951,28.1256,28.8987,466570.59110847,0
+MCY.US,D,20220930,000000,29.1662,29.4239,28.1554,28.1653,440566.53239717,0
+MCY.US,D,20221003,000000,28.3536,28.5617,27.64,28.1455,482383.31098991,0
+MCY.US,D,20221004,000000,28.3139,29.2059,28.0265,29.196,661012.25459097,0
+MCY.US,D,20221005,000000,28.75,29.6915,28.6311,29.5527,431082.53302472,0
+MCY.US,D,20221006,000000,29.4635,29.6072,28.5914,28.7203,248966.33526565,0
+MCY.US,D,20221007,000000,28.7203,28.7203,27.9274,28.0761,367299.88760159,0
+MCY.US,D,20221010,000000,28.2446,29.077,28.1851,28.9978,289398.70624704,0
+MCY.US,D,20221011,000000,28.968,30.1077,28.968,29.6717,370454.1574216,0
+MCY.US,D,20221012,000000,29.9095,29.9492,29.3446,29.3644,250107.5634059,0
+MCY.US,D,20221013,000000,28.7599,30.078,28.6212,29.8897,391261.64237312,0
+MCY.US,D,20221014,000000,30.0681,30.6032,30.0681,30.1672,395506.68816096,0
+MCY.US,D,20221017,000000,30.4348,30.9699,30.2564,30.3059,281239.58092247,0
+MCY.US,D,20221018,000000,30.8014,31.1582,30.4149,30.6726,274667.68094239,0
+MCY.US,D,20221019,000000,30.5041,30.8213,29.7421,30.0086,189715.30396973,0
+MCY.US,D,20221020,000000,29.4933,29.6816,27.7986,28.3536,395802.33789137,0
+MCY.US,D,20221021,000000,28.5221,29.1662,28.3585,28.6013,434970.37743179,0
+MCY.US,D,20221024,000000,28.7004,28.9284,28.413,28.7104,367877.06045413,0
+MCY.US,D,20221025,000000,28.0513,28.5221,28.0513,28.2347,235579.3558344,0
+MCY.US,D,20221026,000000,28.413,28.6509,27.9175,28.3635,316158.53850126,0
+MCY.US,D,20221027,000000,28.4923,28.8144,28.0315,28.1356,243651.7034224,0
+MCY.US,D,20221028,000000,28.2148,28.9086,28.2049,28.8392,197790.67868807,0
+MCY.US,D,20221031,000000,28.7302,29.0671,28.6113,28.7401,278956.11559852,0
+MCY.US,D,20221101,000000,28.9284,29.1266,28.4626,28.7104,448229.20834508,0
+MCY.US,D,20221102,000000,29.6023,33.1007,29.6023,32.7637,907752.64000922,0
+MCY.US,D,20221103,000000,32.0997,32.4813,31.5794,32.0898,494433.3078519,0
+MCY.US,D,20221104,000000,33.6655,37.0004,33.4227,36.4504,1237265.8685514,0
+MCY.US,D,20221107,000000,36.2323,36.2323,34.2701,34.6566,519040.85043047,0
+MCY.US,D,20221108,000000,34.944,35.6575,34.6368,34.7656,475994.04787401,0
+MCY.US,D,20221109,000000,34.8052,34.9539,34.1809,34.3692,288472.40436132,0
+MCY.US,D,20221110,000000,35.3008,35.3008,34.0421,34.4782,781344.72199839,0
+MCY.US,D,20221111,000000,34.8548,37.6792,34.7507,37.1243,639029.23402195,0
+MCY.US,D,20221114,000000,37.1639,37.9567,36.5495,36.6287,521306.15297235,0
+MCY.US,D,20221115,000000,37.1044,37.8378,36.2522,36.4999,299665.72333553,0
+MCY.US,D,20221116,000000,36.3215,36.3855,35.8657,35.9648,298240.95398625,0
+MCY.US,D,20221117,000000,35.6774,36.8963,35.6774,36.708,227042.84826009,0
+MCY.US,D,20221118,000000,37.263,37.3423,36.3613,36.49,382753.38801537,0
+MCY.US,D,20221121,000000,36.3711,36.6287,35.6774,35.9053,297357.03192536,0
+MCY.US,D,20221122,000000,36.0143,36.2918,35.947,36.1531,140784.76906507,0
+MCY.US,D,20221123,000000,36.1332,36.6486,36.1332,36.5197,142685.80692204,0
+MCY.US,D,20221125,000000,36.5197,37.1629,36.4603,37.1441,89856.328132373,0
+MCY.US,D,20221128,000000,36.5495,36.7576,35.4791,35.6774,316451.16110133,0
+MCY.US,D,20221129,000000,35.4791,35.8657,35.0233,35.8062,244138.06236457,0
+MCY.US,D,20221130,000000,35.608,36.1332,34.9341,35.9548,386806.71554799,0
+MCY.US,D,20221201,000000,36.0936,36.2323,35.3107,35.6377,221126.82652153,0
+MCY.US,D,20221202,000000,35.608,36.4305,35.5287,36.3017,177241.50885937,0
+MCY.US,D,20221205,000000,35.9449,36.0837,35.4395,36.044,228575.58525836,0
+MCY.US,D,20221206,000000,35.9053,36.0738,35.3404,35.6774,244144.11662527,0
+MCY.US,D,20221207,000000,35.6476,35.8657,34.9836,35.7765,251266.95432823,0
+MCY.US,D,20221208,000000,36.1233,36.2621,35.7071,35.8756,214702.24688493,0
+MCY.US,D,20221209,000000,35.8756,36.2571,35.3107,35.38,191476.08478736,0
+MCY.US,D,20221212,000000,34.8944,35.0728,33.7993,35.0233,323255.14107456,0
+MCY.US,D,20221213,000000,36.2422,36.2422,34.9341,35.053,596403.20258351,0
+MCY.US,D,20221214,000000,35.16,35.8103,34.43,34.54,242931,0
+MCY.US,D,20221215,000000,34.37,34.54,33.85,34.43,301474,0
+MCY.US,D,20221216,000000,34.11,34.4,33.62,34.16,1099903,0
+MCY.US,D,20221219,000000,34.19,35.07,34.16,34.87,277540,0
+MCY.US,D,20221220,000000,34.87,35.33,34.29,34.3,372290,0
+MCY.US,D,20221221,000000,34.4,34.879,33.75,34.07,366812,0
+MCY.US,D,20221222,000000,33.84,33.97,33,33.41,216880,0
+MCY.US,D,20221223,000000,33.55,33.955,33.31,33.45,157098,0
+MCY.US,D,20221227,000000,33.44,33.56,33.04,33.11,159165,0
+MCY.US,D,20221228,000000,33.36,33.58,32.55,32.81,242843,0
+MCY.US,D,20221229,000000,32.86,34.3,32.86,34.28,239269,0
+MCY.US,D,20221230,000000,34.14,34.45,33.854,34.2,352286,0
+MCY.US,D,20230103,000000,34.24,34.61,33.68,34.34,229859,0
+MCY.US,D,20230104,000000,34.62,35.11,34.4,34.9,276817,0
+MCY.US,D,20230105,000000,34.87,35.85,34.775,35.69,275312,0
+MCY.US,D,20230106,000000,35.68,36.67,35.63,36.43,244013,0
+MCY.US,D,20230109,000000,36.36,36.91,35.52,35.58,248547,0
+MCY.US,D,20230110,000000,35.76,36.56,35.5,36.08,181958,0
+MCY.US,D,20230111,000000,36.01,36.37,34.72,34.95,249245,0
+MCY.US,D,20230112,000000,35.04,35.62,34.54,35.28,405694,0
+MCY.US,D,20230113,000000,35.13,35.91,35.095,35.81,224488,0
+MCY.US,D,20230117,000000,35.58,35.63,34.87,35.52,193408,0
+MCY.US,D,20230118,000000,35.54,35.62,34.84,35.11,165575,0
+MCY.US,D,20230119,000000,34.92,35.04,33.87,34.36,226497,0
+MCY.US,D,20230120,000000,34.58,34.84,34.08,34.82,164419,0
+MCY.US,D,20230123,000000,35.1,35.31,34.77,35.17,118386,0
+MCY.US,D,20230124,000000,34.62,35.39,34.62,35.21,130133,0
+MCY.US,D,20230125,000000,34.91,35.33,34.885,35.16,124410,0
+MCY.US,D,20230126,000000,35.38,35.79,34.49,34.76,243603,0
+MCY.US,D,20230127,000000,34.8,34.91,34.375,34.6,145781,0
+MCY.US,D,20230130,000000,34.54,34.855,34.15,34.81,223391,0
+MCY.US,D,20230131,000000,34.72,35.74,34.43,35.73,202036,0
+MCY.US,D,20230201,000000,35.63,37.3,35.315,37.18,388726,0
+MCY.US,D,20230202,000000,37.17,38.205,37.03,38.13,365795,0
+MCY.US,D,20230203,000000,37.87,39.47,37.755,38.61,445280,0
+MCY.US,D,20230206,000000,38.34,38.71,37.73,38.19,226530,0
+MCY.US,D,20230207,000000,37.98,38.87,37.77,38.81,167409,0
+MCY.US,D,20230208,000000,38.56,39.075,38.47,38.6,303405,0
+MCY.US,D,20230209,000000,38.8,38.87,37.03,37.27,210854,0
+MCY.US,D,20230210,000000,37.25,37.64,36.92,37.18,240950,0
+MCY.US,D,20230213,000000,37.25,37.25,36.57,36.68,167995,0
+MCY.US,D,20230214,000000,36.64,37.25,36.41,36.98,340439,0
+MCY.US,D,20230215,000000,36.1,36.95,32.21,34.42,937602,0
+MCY.US,D,20230216,000000,34.33,36.405,34.18,35.73,634082,0
+MCY.US,D,20230217,000000,35.67,36.75,34.72,36.54,758966,0
+MCY.US,D,20230221,000000,36.2,36.265,34.38,34.81,321481,0
+MCY.US,D,20230222,000000,34.55,36.21,34.55,35.89,520241,0
+MCY.US,D,20230223,000000,36.08,37.15,35.09,35.28,345855,0
+MCY.US,D,20230224,000000,34.96,35.1795,34.41,34.59,162783,0
+MCY.US,D,20230227,000000,34.77,35,33.74,33.93,138518,0
+MCY.US,D,20230228,000000,33.96,34.29,33.85,34.05,208539,0
+MCY.US,D,20230301,000000,33.84,34.16,33.46,33.6,216679,0
+MCY.US,D,20230302,000000,33.33,33.44,32.71,33.24,186772,0
+MCY.US,D,20230303,000000,33.43,33.5,32.95,33.19,478526,0
+MCY.US,D,20230306,000000,33.32,33.45,32.68,32.77,235826,0
+MCY.US,D,20230307,000000,32.7,32.7657,31.88,31.9,266797,0
+MCY.US,D,20230308,000000,31.86,32.12,31.24,31.83,230110,0
+MCY.US,D,20230309,000000,31.89,31.89,31.08,31.32,191373,0
+MCY.US,D,20230310,000000,31,31.215,30.33,30.49,252411,0
+MCY.US,D,20230313,000000,30.02,30.7285,29.61,29.86,476860,0
+MCY.US,D,20230314,000000,30.26,30.67,29.63,30.63,537223,0
+MCY.US,D,20230315,000000,29.81,30.2499,29.215,30.07,310066,0
+MCY.US,D,20230316,000000,29.92,31.44,29.675,31.28,271931,0
+MCY.US,D,20230317,000000,31.1,31.1,29.65,30.05,1731274,0
+MCY.US,D,20230320,000000,30.38,30.86,30.16,30.2,446436,0
+MCY.US,D,20230321,000000,30.77,31.25,30.575,30.76,226844,0
+MCY.US,D,20230322,000000,30.87,30.95,29.91,29.92,193255,0
+MCY.US,D,20230323,000000,30.17,30.515,29.43,29.58,249326,0
+MCY.US,D,20230324,000000,29.23,30.51,29.18,30.49,273376,0
+MCY.US,D,20230327,000000,30.91,30.94,30.39,30.6,127914,0
+MCY.US,D,20230328,000000,30.41,31.61,30.285,31.15,171140,0
+MCY.US,D,20230329,000000,31.4,31.8,31.041,31.53,143138,0
+MCY.US,D,20230330,000000,31.65,31.81,31.14,31.37,131815,0
+MCY.US,D,20230331,000000,31.48,31.87,31.29,31.74,232703,0
+MCY.US,D,20230403,000000,31.75,32.12,31.58,31.87,139299,0
+MCY.US,D,20230404,000000,32.02,32.37,31.54,32.04,191480,0
+MCY.US,D,20230405,000000,31.95,32.8,31.8,32.72,221804,0
+MCY.US,D,20230406,000000,32.89,33.025,32.41,32.61,169174,0
+MCY.US,D,20230410,000000,32.49,33.25,32.49,33.13,258491,0
+MCY.US,D,20230411,000000,33.13,33.43,33.065,33.21,146118,0
+MCY.US,D,20230412,000000,33.38,33.4806,31.91,32.04,166645,0
+MCY.US,D,20230413,000000,31.9,31.92,30.52,30.84,210287,0
+MCY.US,D,20230414,000000,30.89,30.9,29.58,29.99,297737,0
+MCY.US,D,20230417,000000,29.84,30.355,29.68,30.23,215730,0
+MCY.US,D,20230418,000000,30.22,30.47,29.96,30.25,315867,0
+MCY.US,D,20230419,000000,30.33,31.15,30.29,31.13,215742,0
+MCY.US,D,20230420,000000,31.13,31.38,30.66,31,177359,0
+MCY.US,D,20230421,000000,31.01,31.06,30.54,31.02,196074,0
+MCY.US,D,20230424,000000,31.24,31.29,30.6,30.79,241902,0
+MCY.US,D,20230425,000000,30.49,30.67,29.88,30.3,199477,0
+MCY.US,D,20230426,000000,29.99,30.36,29.885,30.23,296667,0
+MCY.US,D,20230427,000000,30.36,31.28,30.07,31.27,275321,0
+MCY.US,D,20230428,000000,31.45,31.45,30.05,30.41,312984,0
+MCY.US,D,20230501,000000,30.19,30.72,29.894,30.37,242704,0
+MCY.US,D,20230502,000000,30.23,30.23,28.825,29.47,331470,0
+MCY.US,D,20230503,000000,29.48,29.55,26.15,29.26,720151,0
+MCY.US,D,20230504,000000,28.98,30.24,28.63,29.53,320972,0
+MCY.US,D,20230505,000000,29.79,30.44,29.34,29.52,268389,0
+MCY.US,D,20230508,000000,29.55,29.895,28.91,29.64,208861,0
+MCY.US,D,20230509,000000,29.52,30.1099,29.457,29.87,151747,0
+MCY.US,D,20230510,000000,29.97,30.075,29.5,29.72,144545,0
+MCY.US,D,20230511,000000,29.5,29.72,29.13,29.56,173791,0
+MCY.US,D,20230512,000000,29.81,29.81,28.67,29.54,242421,0
+MCY.US,D,20230515,000000,29.79,30.229,29.38,30.13,176464,0
+MCY.US,D,20230516,000000,29.71,30.56,29.59,30.42,120375,0
+MCY.US,D,20230517,000000,30.66,31.15,30.45,30.77,136599,0
+MCY.US,D,20230518,000000,30.58,31.15,30.46,31.06,96847,0
+MCY.US,D,20230519,000000,31.34,31.655,30.805,30.89,111601,0
+MCY.US,D,20230522,000000,30.85,31.49,30.85,31.2,96249,0
+MCY.US,D,20230523,000000,31.13,31.46,30.5,30.5,114074,0
+MCY.US,D,20230524,000000,30.34,30.34,29.46,29.63,165825,0
+MCY.US,D,20230525,000000,29.5,29.85,29.305,29.61,165047,0
+MCY.US,D,20230526,000000,29.53,29.85,29.43,29.55,125298,0
+MCY.US,D,20230530,000000,29.45,30.27,29.175,30.25,152573,0
+MCY.US,D,20230531,000000,30.34,30.8,29.81,30.01,209703,0
+MCY.US,D,20230601,000000,29.96,29.96,29.36,29.66,176645,0
+MCY.US,D,20230602,000000,29.85,30.665,29.85,30.27,171935,0
+MCY.US,D,20230605,000000,29.97,29.97,28.835,29.46,125937,0
+MCY.US,D,20230606,000000,29.62,30.8,29.62,30.29,164274,0
+MCY.US,D,20230607,000000,30.3,31.37,30.295,31.29,406761,0
+MCY.US,D,20230608,000000,30.98,31.09,30.62,30.68,183887,0
+MCY.US,D,20230609,000000,30.63,30.76,29.56,29.78,201194,0
+MCY.US,D,20230612,000000,29.59,30.265,29.2172,29.71,214065,0
+MCY.US,D,20230613,000000,29.78,30.49,29.63,29.73,207030,0
+MCY.US,D,20230614,000000,29.43,29.8,29.08,29.14,255785,0
+MCY.US,D,20230615,000000,28.95,29.45,28.795,29.05,264895,0
+MCY.US,D,20230616,000000,29.8,30.76,29.56,30.62,606214,0
+MCY.US,D,20230620,000000,30.53,31.49,30.17,30.83,282217,0
+MCY.US,D,20230621,000000,30.99,31.349,30.5,31.26,194092,0
+MCY.US,D,20230622,000000,31.42,32.11,30.94,31.81,214206,0
+MCY.US,D,20230623,000000,31.64,31.64,30.37,30.61,251902,0
+MCY.US,D,20230626,000000,30.61,31.03,30.3401,30.69,176965,0
+MCY.US,D,20230627,000000,30.96,31.506,30.47,30.48,168289,0
+MCY.US,D,20230628,000000,30.26,30.26,29.11,29.55,192120,0
+MCY.US,D,20230629,000000,29.79,30.74,29.585,30.64,122957,0
+MCY.US,D,20230630,000000,30.89,30.8999,30.26,30.27,118502,0
+MCY.US,D,20230703,000000,30.01,30.5,29.995,30.25,71735,0
+MCY.US,D,20230705,000000,30.03,30.03,28.9,29.3,242480,0
+MCY.US,D,20230706,000000,29.28,29.335,28.82,28.86,110249,0
+MCY.US,D,20230707,000000,27.48,29.5,27.48,29.24,285343,0
+MCY.US,D,20230710,000000,29.13,29.56,28.82,28.88,153151,0
+MCY.US,D,20230711,000000,28.76,29.1,28.02,28.43,150165,0
+MCY.US,D,20230712,000000,28.76,30.035,28.76,29.79,268562,0
+MCY.US,D,20230713,000000,29.55,29.72,28.78,29.21,180109,0
+MCY.US,D,20230714,000000,29.12,29.12,28.385,28.71,140042,0
+MCY.US,D,20230717,000000,28.69,29.3783,28.69,29.16,126708,0
+MCY.US,D,20230718,000000,29.16,29.76,29.08,29.55,123521,0
+MCY.US,D,20230719,000000,29.76,30.05,29.41,29.78,106679,0
+MCY.US,D,20230720,000000,29.91,30.48,29.57,30.45,124420,0
+MCY.US,D,20230721,000000,30.63,30.63,29.89,30.39,171493,0
+MCY.US,D,20230724,000000,30.36,31.06,30.32,30.72,108066,0
+MCY.US,D,20230725,000000,30.62,30.86,30.58,30.71,127595,0
+MCY.US,D,20230726,000000,30.85,31.4,30.85,31.35,110971,0
+MCY.US,D,20230727,000000,31.44,31.495,31.07,31.21,190719,0
+MCY.US,D,20230728,000000,31.57,32,31.56,31.88,111465,0
+MCY.US,D,20230731,000000,31.87,32.57,31.77,32.18,177398,0
+MCY.US,D,20230801,000000,32.27,32.33,31.38,31.65,142608,0
+MCY.US,D,20230802,000000,32.27,32.27,30.305,30.46,231681,0
+MCY.US,D,20230803,000000,30.43,31.56,30.43,31.05,140313,0
+MCY.US,D,20230804,000000,30.96,31.2637,30.47,30.53,134749,0
+MCY.US,D,20230807,000000,30.51,31.47,30.39,31.44,144705,0
+MCY.US,D,20230808,000000,31.45,31.6,30.98,31.23,151552,0
+MCY.US,D,20230809,000000,31.35,31.58,30.9533,31.19,165173,0
+MCY.US,D,20230810,000000,31.48,31.5,31.04,31.17,116023,0
+MCY.US,D,20230811,000000,31.02,31.26,30.79,31.15,132666,0
+MCY.US,D,20230814,000000,30.99,31,30.5,30.98,129445,0
+MCY.US,D,20230815,000000,30.59,30.7,29.92,29.94,101401,0
+MCY.US,D,20230816,000000,29.92,30.3447,29.9,30.19,91893,0
+MCY.US,D,20230817,000000,30.32,30.49,29.76,29.94,120104,0
+MCY.US,D,20230818,000000,29.8,30,28.87,28.92,185508,0
+MCY.US,D,20230821,000000,28.79,29.16,28.55,28.85,159346,0
+MCY.US,D,20230822,000000,28.92,29.16,28.47,28.58,134388,0
+MCY.US,D,20230823,000000,28.41,28.92,28.3915,28.55,164093,0
+MCY.US,D,20230824,000000,28.47,29.11,28.3842,28.9,160697,0
+MCY.US,D,20230825,000000,28.89,29.42,28.63,29.18,154064,0
+MCY.US,D,20230828,000000,29.26,29.44,28.51,28.96,136840,0
+MCY.US,D,20230829,000000,29.15,29.32,29.02,29.11,90395,0
+MCY.US,D,20230830,000000,28.84,29.57,28.84,29.32,95392,0
+MCY.US,D,20230831,000000,29.16,29.435,28.55,28.61,126373,0
+MCY.US,D,20230901,000000,28.8,28.93,28.57,28.67,103081,0
+MCY.US,D,20230905,000000,28.41,28.561,27.65,27.89,177978,0
+MCY.US,D,20230906,000000,27.82,28.17,27.6006,27.85,197340,0
+MCY.US,D,20230907,000000,27.96,28.235,27.72,28.14,143001,0
+MCY.US,D,20230908,000000,28.08,28.17,27.886,28.09,101875,0
+MCY.US,D,20230911,000000,28.06,28.94,28.05,28.63,169006,0
+MCY.US,D,20230912,000000,28.64,29.34,28.64,29.21,201073,0
+MCY.US,D,20230913,000000,28.95,29.27,28.78,29.17,157553,0
+MCY.US,D,20230914,000000,29.39,29.68,29.155,29.36,136603,0
+MCY.US,D,20230915,000000,29.29,29.29,28.57,28.99,463825,0
+MCY.US,D,20230918,000000,29.01,29.16,28.33,28.46,127100,0
+MCY.US,D,20230919,000000,28.38,28.63,28.08,28.33,204621,0
+MCY.US,D,20230920,000000,28.52,28.72,28.22,28.24,173865,0
+MCY.US,D,20230921,000000,28.18,28.43,27.9198,28.05,184490,0
+MCY.US,D,20230922,000000,28.07,28.44,27.745,28.29,200562,0
+MCY.US,D,20230925,000000,28.3,28.53,27.8001,28.37,158994,0
+MCY.US,D,20230926,000000,28.23,28.8,28.04,28.06,122933,0
+MCY.US,D,20230927,000000,28.24,28.24,27.27,27.74,83267,0
+MCY.US,D,20230928,000000,27.84,29.29,27.84,28.56,405234,0
+MCY.US,D,20230929,000000,28.6,28.6,27.71,28.03,163081,0
+MCY.US,D,20231002,000000,27.84,27.84,27.315,27.8,165878,0
+MCY.US,D,20231003,000000,27.8,27.92,27.295,27.85,176882,0
+MCY.US,D,20231004,000000,27.99,28.2,27.52,27.7,96690,0
+MCY.US,D,20231005,000000,27.56,28.195,27.46,28.16,145284,0
+MCY.US,D,20231006,000000,28.07,28.67,28,28.39,135472,0
+MCY.US,D,20231009,000000,28.13,28.77,28.1222,28.74,105704,0
+MCY.US,D,20231010,000000,28.63,28.68,28.21,28.6,104679,0
+MCY.US,D,20231011,000000,28.57,28.87,28.4754,28.87,82602,0
+MCY.US,D,20231012,000000,29,29,28.4,28.62,134893,0
+MCY.US,D,20231013,000000,28.9,29.76,28.825,29.73,136912,0
+MCY.US,D,20231016,000000,29.94,30.84,29.915,30.69,138339,0
+MCY.US,D,20231017,000000,30.68,31.52,30.68,31.28,193592,0
+MCY.US,D,20231018,000000,30.98,31.375,30.815,30.91,116875,0
+MCY.US,D,20231019,000000,30.74,30.93,30.4108,30.52,112424,0
+MCY.US,D,20231020,000000,30.69,30.69,30.23,30.29,103991,0
+MCY.US,D,20231023,000000,30,30,29.23,29.45,111837,0
+MCY.US,D,20231024,000000,29.47,29.8,29.47,29.66,70794,0
+MCY.US,D,20231025,000000,29.54,30.26,29.52,30.11,101879,0
+MCY.US,D,20231026,000000,29.9,30.29,29.735,30.14,157749,0
+MCY.US,D,20231027,000000,29.89,29.98,29.55,29.65,143029,0
+MCY.US,D,20231030,000000,29.93,30.36,29.74,30.34,157036,0
+MCY.US,D,20231031,000000,30.23,30.96,30.165,30.88,138246,0
+MCY.US,D,20231101,000000,32,37.6677,32,37.55,681801,0
+MCY.US,D,20231102,000000,37.54,37.64,35.49,37.01,543513,0
+MCY.US,D,20231103,000000,37.62,37.645,35.97,36.44,341782,0
+MCY.US,D,20231106,000000,36.61,37.24,36.58,36.79,265047,0
+MCY.US,D,20231107,000000,36.73,37.26,36.62,37.04,162847,0
+MCY.US,D,20231108,000000,37.15,37.15,36.4,36.64,126404,0
+MCY.US,D,20231109,000000,36.5,36.81,36.28,36.33,119652,0
+MCY.US,D,20231110,000000,36.28,36.33,35.9,36.06,109927,0
+MCY.US,D,20231113,000000,36,36.215,35.465,35.71,121453,0
+MCY.US,D,20231114,000000,36.18,36.7,36,36.68,169948,0
+MCY.US,D,20231115,000000,36.56,37.03,36.3,36.35,159224,0
+MCY.US,D,20231116,000000,36.36,36.42,36,36.06,78935,0
+MCY.US,D,20231117,000000,36.21,36.59,36.01,36.06,109058,0
+MCY.US,D,20231120,000000,36.02,36.45,35.62,36.32,90120,0
+MCY.US,D,20231121,000000,36.26,36.72,36.135,36.31,78463,0
+MCY.US,D,20231122,000000,36.57,36.66,36.19,36.61,80541,0
+MCY.US,D,20231124,000000,36.66,37,36.4783,36.87,31900,0
+MCY.US,D,20231127,000000,36.66,37.34,36.53,37.19,87596,0
+MCY.US,D,20231128,000000,37.1,37.16,36.66,36.7,92054,0
+MCY.US,D,20231129,000000,36.71,37.316,36.37,36.52,99317,0
+MCY.US,D,20231130,000000,36.81,37.28,36.81,37.25,130779,0
+MCY.US,D,20231201,000000,37.15,39.04,37.15,38.94,254475,0
+MCY.US,D,20231204,000000,38.79,39.9,38.79,39.87,182606,0
+MCY.US,D,20231205,000000,39.87,40.32,39.37,39.4,306924,0
+MCY.US,D,20231206,000000,39.25,39.78,38.94,39.16,180631,0
+MCY.US,D,20231207,000000,39.07,39.37,38.83,39.1,112969,0
+MCY.US,D,20231208,000000,39.13,39.13,38.548,38.89,128667,0
+MCY.US,D,20231211,000000,38.93,39.6,38.78,39.21,127089,0
+MCY.US,D,20231212,000000,39.06,39.92,38.78,39.74,108044,0
+MCY.US,D,20231213,000000,39.57,39.82,38.93,39.4,262588,0
+MCY.US,D,20231214,000000,39.68,39.75,38.21,38.52,164674,0
+MCY.US,D,20231215,000000,38.4,38.47,37.35,37.43,482403,0
+MCY.US,D,20231218,000000,37.74,37.85,37.22,37.43,271076,0
+MCY.US,D,20231219,000000,37.39,38.06,37.38,37.72,330231,0
+MCY.US,D,20231220,000000,37.67,38.015,37.22,37.32,168702,0
+MCY.US,D,20231221,000000,37.36,37.54,36.99,37.48,151335,0
+MCY.US,D,20231222,000000,37.75,37.92,37.55,37.64,96401,0
+MCY.US,D,20231226,000000,37.6,37.875,37.49,37.65,107806,0
+MCY.US,D,20231227,000000,37.47,38.44,37.4162,38.08,125656,0
+MCY.US,D,20231228,000000,38.04,38.27,37.65,37.82,89049,0
+MCY.US,D,20231229,000000,37.65,37.745,37.23,37.31,109489,0
+MCY.US,D,20240102,000000,37.2,37.79,37.2,37.32,99406,0
+MCY.US,D,20240103,000000,37.47,37.88,36.9622,37.1,142108,0
+MCY.US,D,20240104,000000,37.49,38.44,37.3135,37.86,172205,0
+MCY.US,D,20240105,000000,37.88,38.59,37.6016,38.42,175698,0
+MCY.US,D,20240108,000000,38.66,38.785,37.92,37.98,146307,0
+MCY.US,D,20240109,000000,37.48,38.04,37.08,37.36,224397,0
+MCY.US,D,20240110,000000,37.16,38.94,37.1064,38.9,218856,0
+MCY.US,D,20240111,000000,38.66,39.5,38.445,39.25,243391,0
+MCY.US,D,20240112,000000,39.9,39.93,38.93,38.95,141140,0
+MCY.US,D,20240116,000000,38.61,39.28,38.3,39.24,143221,0
+MCY.US,D,20240117,000000,38.85,39.78,38.85,39.32,137033,0
+MCY.US,D,20240118,000000,39.45,40.06,39.45,39.95,115536,0
+MCY.US,D,20240119,000000,40.2,40.68,39.74,40.65,153577,0
+MCY.US,D,20240122,000000,40.75,41.45,40.67,40.98,141341,0
+MCY.US,D,20240123,000000,41.14,41.36,40.23,40.25,151320,0
+MCY.US,D,20240124,000000,40.56,40.92,40.36,40.39,144139,0
+MCY.US,D,20240125,000000,40.7,41.67,40.49,41.62,234741,0
+MCY.US,D,20240126,000000,41.68,41.9,40.845,41.37,167147,0
+MCY.US,D,20240129,000000,41.25,41.49,40.7367,41.39,117255,0
+MCY.US,D,20240130,000000,41.12,41.12,40.6,40.79,98993,0
+MCY.US,D,20240131,000000,41,41.1856,39.94,40.05,131258,0
+MCY.US,D,20240201,000000,39.95,40.37,39.485,39.87,106570,0
+MCY.US,D,20240202,000000,39.56,39.9,38.58,38.78,164270,0
+MCY.US,D,20240205,000000,38.31,38.32,37.89,38.28,148994,0
+MCY.US,D,20240206,000000,38.3,39.51,38.28,39.21,143266,0
+MCY.US,D,20240207,000000,39.05,39.13,38.48,38.64,100998,0
+MCY.US,D,20240208,000000,38.62,40.12,38.47,40.01,207398,0
+MCY.US,D,20240209,000000,39.62,40.59,39.4101,40.55,155876,0
+MCY.US,D,20240212,000000,40.62,40.93,40.26,40.35,217810,0
+MCY.US,D,20240213,000000,39.76,40.7291,39.56,40.37,278593,0
+MCY.US,D,20240214,000000,44.1,44.25,41.63,42.85,446435,0
+MCY.US,D,20240215,000000,44,47.21,43.79,46.18,566810,0
+MCY.US,D,20240216,000000,46.46,51.11,46.22,50.67,636936,0
+MCY.US,D,20240220,000000,50.26,52.42,50.26,50.77,523122,0
+MCY.US,D,20240221,000000,50.84,50.99,48.7902,49.43,394470,0
+MCY.US,D,20240222,000000,49.43,50.36,49.075,49.97,233725,0
+MCY.US,D,20240223,000000,50.11,50.76,49.47,50.4,160515,0
+MCY.US,D,20240226,000000,50.15,50.54,49.4601,50.09,156350,0
+MCY.US,D,20240227,000000,50.1,50.1,48.61,48.91,240931,0
+MCY.US,D,20240228,000000,48.59,48.96,48.04,48.06,248556,0
+MCY.US,D,20240229,000000,48.3,49.07,48.3,48.69,172738,0
+MCY.US,D,20240301,000000,48.66,49.0426,48.2,48.42,145406,0
+MCY.US,D,20240304,000000,48.37,49.04,48,48.01,127307,0
+MCY.US,D,20240305,000000,47.97,48.51,47.62,48.17,276679,0
+MCY.US,D,20240306,000000,48.45,48.57,47.88,48.31,156859,0
+MCY.US,D,20240307,000000,48.61,48.64,47.74,47.85,180356,0
+MCY.US,D,20240308,000000,47.91,48.76,47.91,48.36,141634,0
+MCY.US,D,20240311,000000,48.17,48.3,47.19,47.54,132893,0
+MCY.US,D,20240312,000000,47.31,47.645,46.935,47.14,296537,0
+MCY.US,D,20240313,000000,47.17,47.6,46.925,47.46,143065,0
+MCY.US,D,20240314,000000,47.16,47.47,46.81,47.46,202406,0
+MCY.US,D,20240315,000000,47.16,48.71,47.16,48.55,510689,0
+MCY.US,D,20240318,000000,48.34,48.66,47.57,47.64,144622,0
+MCY.US,D,20240319,000000,47.74,48.495,47.6779,48.1,274295,0
+MCY.US,D,20240320,000000,47.9,48.34,47.62,47.88,125133,0
+MCY.US,D,20240321,000000,48.11,49.15,47.46,48.9,169896,0
+MCY.US,D,20240322,000000,49.13,50.15,48.39,48.41,127551,0
+MCY.US,D,20240325,000000,48.43,49.2,48.43,48.91,75407,0
+MCY.US,D,20240326,000000,49.06,49.8099,49.045,49.12,132602,0
+MCY.US,D,20240327,000000,49.41,52.025,49.41,51.84,441882,0
+MCY.US,D,20240328,000000,52.01,52.9999,51.385,51.6,254767,0
+MCY.US,D,20240401,000000,53.4,53.545,52.06,52.57,297894,0
+MCY.US,D,20240402,000000,52.31,53.06,52.1,52.85,277250,0
+MCY.US,D,20240403,000000,52.85,53.3837,51.91,52.61,301626,0
+MCY.US,D,20240404,000000,52.8,53.2199,50.75,50.75,241169,0
+MCY.US,D,20240405,000000,50.8,51.3,49.5,50.81,176719,0
+MCY.US,D,20240408,000000,50.85,52.32,50.565,51.46,146248,0
+MCY.US,D,20240409,000000,51.56,51.92,50.7406,50.88,143455,0
+MCY.US,D,20240410,000000,50.24,51.57,50.17,51.3,170806,0
+MCY.US,D,20240411,000000,51.25,51.55,50.835,51.25,177437,0
+MCY.US,D,20240412,000000,51.31,52.01,50.69,50.9,274891,0
+MCY.US,D,20240415,000000,51.17,52.26,51.17,52.01,190439,0
+MCY.US,D,20240416,000000,51.76,53.53,51.52,53.37,273191,0
+MCY.US,D,20240417,000000,53.46,54.5909,51.57,52.03,273183,0
+MCY.US,D,20240418,000000,52.14,53.6,52,52.67,162554,0
+MCY.US,D,20240419,000000,52.84,54.29,52.32,53.66,308430,0
+MCY.US,D,20240422,000000,53.84,55.62,53.44,55.33,444565,0
+MCY.US,D,20240423,000000,55.68,57.12,55.68,56.76,386710,0
+MCY.US,D,20240424,000000,56.57,56.92,55.13,55.22,352423,0
+MCY.US,D,20240425,000000,54.79,55.11,53.64,54.3,276450,0
+MCY.US,D,20240426,000000,54.12,54.16,51.5,51.66,392955,0
+MCY.US,D,20240429,000000,51.93,53.17,51.896,53.1,351952,0
+MCY.US,D,20240430,000000,52.99,53.02,51.65,52.26,360085,0
+MCY.US,D,20240501,000000,53.1,55.98,53.1,54.29,490805,0
+MCY.US,D,20240502,000000,54.69,55.94,54.41,55.46,359740,0
+MCY.US,D,20240503,000000,55.49,55.49,53.575,54.7,304665,0
+MCY.US,D,20240506,000000,55.29,56.55,55.29,56.13,357546,0
+MCY.US,D,20240507,000000,56.47,56.6,55.5,55.55,213045,0
+MCY.US,D,20240508,000000,55.7,56.94,55.605,56.86,246260,0
+MCY.US,D,20240509,000000,56.86,58.01,56.8,58,294729,0
+MCY.US,D,20240510,000000,57.77,58.145,57.0966,57.56,156977,0
+MCY.US,D,20240513,000000,57.91,57.9439,57.01,57.04,223088,0
+MCY.US,D,20240514,000000,57.1,57.66,56.9,57.44,208992,0
+MCY.US,D,20240515,000000,57.81,57.85,56.84,57.41,202581,0
+MCY.US,D,20240516,000000,57.7,58.23,57.23,57.96,159868,0
+MCY.US,D,20240517,000000,58.22,58.5306,57.8128,58.2,176416,0
+MCY.US,D,20240520,000000,58.09,58.88,57.82,58.59,192117,0
+MCY.US,D,20240521,000000,58.6,59.865,58.46,59.25,181949,0
+MCY.US,D,20240522,000000,58.98,59.89,58.7876,59.06,254427,0
+MCY.US,D,20240523,000000,58.9,58.9,56.46,56.64,193486,0
+MCY.US,D,20240524,000000,56.79,57.28,56.34,57.11,176811,0
+MCY.US,D,20240528,000000,57.41,57.95,55.6301,55.96,188565,0
+MCY.US,D,20240529,000000,55.59,56.695,55.05,55.53,164244,0
+MCY.US,D,20240530,000000,55.85,56.67,55.66,55.99,96088,0
+MCY.US,D,20240531,000000,55.94,56.25,55.32,55.83,144147,0
+MCY.US,D,20240603,000000,56.31,56.31,54.875,55.56,185818,0
+MCY.US,D,20240604,000000,55.27,55.78,54.96,54.98,156780,0
+MCY.US,D,20240605,000000,55.19,55.85,54.5875,55.48,143702,0
+MCY.US,D,20240606,000000,55.38,55.49,54.5461,54.9,130603,0
+MCY.US,D,20240607,000000,54.87,55.32,54.6101,54.86,207709,0
+MCY.US,D,20240610,000000,54.43,54.58,53.61,53.79,249130,0
+MCY.US,D,20240611,000000,53.8,53.91,52.12,52.6,232223,0
+MCY.US,D,20240612,000000,53.02,53.59,51.9,52.5,266671,0
+MCY.US,D,20240613,000000,52.12,52.12,50.305,50.87,374122,0
+MCY.US,D,20240614,000000,50.5,51.505,50.47,50.72,208037,0
+MCY.US,D,20240617,000000,50.77,51.78,50.45,51.75,250822,0
+MCY.US,D,20240618,000000,51.96,52.51,51.13,51.17,162435,0
+MCY.US,D,20240620,000000,51.17,52.005,50.7689,51.61,199812,0
+MCY.US,D,20240621,000000,51.56,52.5,50.86,52.45,502378,0
+MCY.US,D,20240624,000000,52.45,53.05,51.985,52.05,145475,0
+MCY.US,D,20240625,000000,52.05,52.58,51.86,52.32,139325,0
+MCY.US,D,20240626,000000,52.2,52.69,51.1,51.7,143998,0
+MCY.US,D,20240627,000000,51.79,52.41,51.5755,52.33,145179,0
+MCY.US,D,20240628,000000,52.4,53.34,51.93,53.14,455654,0
+MCY.US,D,20240701,000000,53.34,53.58,52.485,52.87,133545,0
+MCY.US,D,20240702,000000,52.88,53.49,51.8393,52.88,152947,0
+MCY.US,D,20240703,000000,52.75,53.09,52.41,52.8,59909,0
+MCY.US,D,20240705,000000,52.57,53.1599,52.11,52.6,124440,0
+MCY.US,D,20240708,000000,53,53.7,52.6396,52.82,160679,0
+MCY.US,D,20240709,000000,52.62,52.925,52.16,52.25,74700,0
+MCY.US,D,20240710,000000,52.52,52.81,52.266,52.74,78563,0
+MCY.US,D,20240711,000000,53.32,54.215,52.45,53.86,138351,0
+MCY.US,D,20240712,000000,54.19,54.78,53.91,54.46,161937,0
+MCY.US,D,20240715,000000,54.75,55.52,54.33,54.98,139057,0
+MCY.US,D,20240716,000000,55.32,56.99,55.32,56.57,180473,0
+MCY.US,D,20240717,000000,56.4,58.37,56,57.55,229876,0
+MCY.US,D,20240718,000000,57.13,58.59,57.13,57.97,136334,0
+MCY.US,D,20240719,000000,57.94,57.94,56.317,56.38,99963,0
+MCY.US,D,20240722,000000,56.75,58.29,56.4594,57.76,166517,0
+MCY.US,D,20240723,000000,57.57,58.33,57.24,58.06,125126,0
+MCY.US,D,20240724,000000,57.9,58.13,56.3,56.54,162282,0
+MCY.US,D,20240725,000000,56.8,57.79,56.595,56.66,140049,0
+MCY.US,D,20240726,000000,57.3,58.19,57.15,58.14,164695,0
+MCY.US,D,20240729,000000,58.16,59.36,57.05,58.5,247978,0
+MCY.US,D,20240730,000000,58.55,59.99,58.55,58.84,319709,0
+MCY.US,D,20240731,000000,57.63,61,55.21,59.87,702633,0
+MCY.US,D,20240801,000000,60.27,61.17,58.87,60.36,486294,0
+MCY.US,D,20240802,000000,59.18,60.61,57.67,59.01,206269,0
+MCY.US,D,20240805,000000,56.6,59.2,55.65,59.17,300591,0
+MCY.US,D,20240806,000000,59.29,60.175,58.02,59.77,185437,0
+MCY.US,D,20240807,000000,60.16,62.68,60.16,62.16,373750,0
+MCY.US,D,20240808,000000,62.37,63.23,61.16,61.18,369311,0
+MCY.US,D,20240809,000000,61.12,61.5,60.02,60.42,218405,0
+MCY.US,D,20240812,000000,60.87,60.87,59.24,59.74,149279,0
+MCY.US,D,20240813,000000,59.95,60.0816,59.03,60.05,252204,0
+MCY.US,D,20240814,000000,60.35,61.23,59.95,60.13,203716,0
+MCY.US,D,20240815,000000,60.55,61.6086,59.93,60.35,208017,0
+MCY.US,D,20240816,000000,60.48,61.2099,60.25,60.78,190490,0
+MCY.US,D,20240819,000000,60.75,61.54,60.45,60.99,227649,0
+MCY.US,D,20240820,000000,61.05,61.05,59.76,60.13,189387,0
+MCY.US,D,20240821,000000,60.6,61.31,60.35,61.11,186962,0
+MCY.US,D,20240822,000000,61,62.225,60.635,61.71,235421,0
+MCY.US,D,20240823,000000,61.7,63.02,61.7,62.51,249621,0
+MCY.US,D,20240826,000000,62.96,64.53,62.5,62.72,235691,0
+MCY.US,D,20240827,000000,62.74,63.79,62.6927,63.35,178828,0
+MCY.US,D,20240828,000000,63.25,64.83,63.04,64.79,304054,0
+MCY.US,D,20240829,000000,64.79,67.105,64.58,66.16,365378,0
+MCY.US,D,20240830,000000,66.56,66.8375,65.15,66.23,200094,0
+MCY.US,D,20240903,000000,66.02,66.48,62.9901,64,406387,0
+MCY.US,D,20240904,000000,64.24,64.4,62.735,62.83,532210,0
+MCY.US,D,20240905,000000,62.98,63.31,61.6926,63.22,293364,0
+MCY.US,D,20240906,000000,63.2,63.67,61.685,62.02,219119,0
+MCY.US,D,20240909,000000,62.07,62.21,60.34,60.41,359009,0
+MCY.US,D,20240910,000000,60.37,61.8,58.611,59.19,386228,0
+MCY.US,D,20240911,000000,58.92,59.17,57.58,57.95,241356,0
+MCY.US,D,20240912,000000,57.68,58.93,57.28,57.87,305133,0
+MCY.US,D,20240913,000000,58.35,58.7706,57.6201,58.41,489701,0
+MCY.US,D,20240916,000000,58.6,60,58.6,59.14,345167,0
+MCY.US,D,20240917,000000,59.28,60.15,59.18,59.35,228882,0
+MCY.US,D,20240918,000000,59.5,60.145,59.03,59.57,271671,0
+MCY.US,D,20240919,000000,60.1,60.25,59.07,60.05,308067,0
+MCY.US,D,20240920,000000,59.75,60.705,58.8861,60.05,1010715,0
+MCY.US,D,20240923,000000,60.25,62.51,59.58,62.44,197456,0
+MCY.US,D,20240924,000000,62.44,64.9,61.155,64.73,432363,0
+MCY.US,D,20240925,000000,64.59,64.73,63.34,63.55,326904,0
+MCY.US,D,20240926,000000,63.94,64.4,62.872,63.92,184621,0
+MCY.US,D,20240927,000000,63.95,64.51,63.06,63.23,218983,0
+MCY.US,D,20240930,000000,62.97,63.55,61.995,62.98,202019,0
+MCY.US,D,20241001,000000,62.92,63.4999,62.21,63.38,171058,0
+MCY.US,D,20241002,000000,63.2,63.88,62.79,63.72,197028,0
+MCY.US,D,20241003,000000,63.79,63.79,62.21,63.33,158853,0
+MCY.US,D,20241004,000000,63.9,65.27,63.42,65.09,123206,0
+MCY.US,D,20241007,000000,65.09,65.185,62.09,62.82,334155,0
+MCY.US,D,20241008,000000,63.13,64.41,62.5201,63.11,544370,0
+MCY.US,D,20241009,000000,62.85,65.42,62.85,65.13,249030,0
+MCY.US,D,20241010,000000,65.33,65.33,64.0001,64.78,132124,0
+MCY.US,D,20241011,000000,64.95,66.2,64.35,65.06,158220,0
+MCY.US,D,20241014,000000,65.06,66.02,64.51,65.79,127145,0
+MCY.US,D,20241015,000000,65.91,67.1799,65.406,66.15,151250,0
+MCY.US,D,20241016,000000,66.27,67.96,66.2001,67.75,152113,0
+MCY.US,D,20241017,000000,68.24,69,67.35,68.13,161042,0
+MCY.US,D,20241018,000000,68.3,68.3,67.2,67.29,120471,0
+MCY.US,D,20241021,000000,67.1,67.32,66.12,66.44,168964,0
+MCY.US,D,20241022,000000,66,66.22,65.17,65.93,125161,0
+MCY.US,D,20241023,000000,65.7,66.57,65.365,66.21,179797,0
+MCY.US,D,20241024,000000,66.64,68.26,66.3195,68.01,259541,0
+MCY.US,D,20241025,000000,68.19,68.37,66.35,67.04,195836,0
+MCY.US,D,20241028,000000,67.61,68.84,67.61,67.84,185123,0
+MCY.US,D,20241029,000000,67.51,68.87,67.31,68.41,207465,0
+MCY.US,D,20241030,000000,71.08,73.725,70.88,71.86,749310,0
+MCY.US,D,20241031,000000,71.72,71.72,67.63,67.63,363835,0
+MCY.US,D,20241101,000000,68,68.51,65.5,65.61,240814,0
+MCY.US,D,20241104,000000,65.95,67.36,65.835,66.55,320021,0
+MCY.US,D,20241105,000000,66.97,67.77,66.64,67.61,296052,0
+MCY.US,D,20241106,000000,71.6,73.32,71.4,72.93,374425,0
+MCY.US,D,20241107,000000,73.12,73.66,72.04,72.63,205415,0
+MCY.US,D,20241108,000000,72.73,74.195,72.44,73.85,335580,0
+MCY.US,D,20241111,000000,74.92,76.47,74.92,75.18,227961,0
+MCY.US,D,20241112,000000,75.26,75.82,73.75,73.92,380030,0
+MCY.US,D,20241113,000000,74.22,75.615,74.2,74.42,260976,0
+MCY.US,D,20241114,000000,74.845,75.45,72.76,73.4,238617,0
+MCY.US,D,20241115,000000,73.8,74.5958,72.645,73,287229,0
+MCY.US,D,20241118,000000,73.18,74.47,72.5746,73.84,168115,0
+MCY.US,D,20241119,000000,73.055,73.61,70.8529,73.43,188280,0
+MCY.US,D,20241120,000000,73.5175,74.01,72.57,73.73,155436,0
+MCY.US,D,20241121,000000,74.49,76.61,74.21,76.46,267827,0
+MCY.US,D,20241122,000000,76.8804,77.48,76.06,77.27,210245,0
+MCY.US,D,20241125,000000,78.1,78.725,77.27,77.77,324566,0
+MCY.US,D,20241126,000000,77.8,78.6999,77.46,78.38,340045,0
+MCY.US,D,20241127,000000,78.725,79.76,78.5,78.85,171981,0
+MCY.US,D,20241129,000000,79.49,80.72,78.79,78.96,153447,0
+MCY.US,D,20241202,000000,78.96,79.38,76.46,77.35,251560,0
+MCY.US,D,20241203,000000,77.93,78.01,76.76,76.88,272430,0
+MCY.US,D,20241204,000000,75.99,77.82,74.71,77.47,296734,0
+MCY.US,D,20241205,000000,77.15,79.4,76.43,77.6,291441,0
+MCY.US,D,20241206,000000,77.5,77.66,75.41,76.25,186279,0
+MCY.US,D,20241209,000000,76.25,76.35,73.85,73.92,224629,0
+MCY.US,D,20241210,000000,73.7,73.73,71.8,72.03,269355,0
+MCY.US,D,20241211,000000,72.78,73.1468,71.5,72.94,306347,0
+MCY.US,D,20241212,000000,72.43,73.18,71.62,71.69,147268,0
+MCY.US,D,20241213,000000,72.7426,73.515,71.82,73.16,218039,0
+MCY.US,D,20241216,000000,73.5941,74.75,72.5,72.86,279803,0
+MCY.US,D,20241217,000000,72.124,72.5499,70.52,70.56,215380,0
+MCY.US,D,20241218,000000,71.05,71.065,67.31,67.41,324552,0
+MCY.US,D,20241219,000000,68.79,69.94,67.95,68.19,320758,0
+MCY.US,D,20241220,000000,66.08,68.9589,66.08,68.19,1280422,0
+MCY.US,D,20241223,000000,67.5001,68.175,67.11,67.99,259835,0
+MCY.US,D,20241224,000000,67.68,68.895,67.68,68.84,114179,0
+MCY.US,D,20241226,000000,68.2726,68.89,67.63,68.58,180416,0
+MCY.US,D,20241227,000000,68.29,68.33,66.61,66.98,182226,0
+MCY.US,D,20241230,000000,65.79,67.16,65.52,66.61,215310,0
+MCY.US,D,20241231,000000,66.1601,67.59,66.1601,66.48,193021,0
+MCY.US,D,20250102,000000,66.48,67.17,65.471,65.75,248320,0
+MCY.US,D,20250103,000000,65.87,66.175,65.06,65.74,228057,0
+MCY.US,D,20250106,000000,65.645,66.35,64.84,64.98,212609,0
+MCY.US,D,20250107,000000,65,65.4696,64.3653,64.89,232226,0
+MCY.US,D,20250108,000000,63.2,63.59,58.05,60.7,1096694,0
+MCY.US,D,20250110,000000,48.77,51.85,46.66,48.63,3494985,0
+MCY.US,D,20250113,000000,46.98,48.8875,44.191,47.18,2283658,0
+MCY.US,D,20250114,000000,47.09,49.5232,45.75,48.95,1562896,0
+MCY.US,D,20250115,000000,51.32,53.54,50.92,52.9,1465223,0
+MCY.US,D,20250116,000000,52.28,52.665,50.13,52.07,668286,0
+MCY.US,D,20250117,000000,52.225,52.63,48.14,48.19,1195079,0
+MCY.US,D,20250121,000000,49.181,50.7283,48.945,50.09,1511583,0
+MCY.US,D,20250122,000000,50.2,51.5,46.855,47.69,1682884,0
+MCY.US,D,20250123,000000,47.65,50.48,46.8128,50.09,1142948,0
+MCY.US,D,20250124,000000,49.59,50.71,48.7,49.38,922226,0
+MCY.US,D,20250127,000000,49,52.12,49,51.65,852369,0
+MCY.US,D,20250128,000000,51.4,51.715,47.39,49.94,1320315,0
+MCY.US,D,20250129,000000,49.4,50.58,47.31,49.54,1286500,0
+MCY.US,D,20250130,000000,49.815,52.4,49.5,50.8,644019,0
+MCY.US,D,20250131,000000,50.305,50.99,49.62,49.84,767964,0
+MCY.US,D,20250203,000000,48.75,50.45,48.25,49.69,679887,0
+MCY.US,D,20250204,000000,49.27,50.03,48.13,49.35,720687,0
+MCY.US,D,20250205,000000,49.75,50.69,49.145,50.52,570313,0
+MCY.US,D,20250206,000000,50.75,51.95,50.625,51.06,826575,0
+MCY.US,D,20250207,000000,51.29,51.5,49.63,49.98,772196,0
+MCY.US,D,20250210,000000,50,51.33,49.6201,50.68,722097,0
+MCY.US,D,20250211,000000,50.405,50.93,49.13,50.09,1276595,0
+MCY.US,D,20250212,000000,59.97,62.84,52.59,54.74,3137899,0
+MCY.US,D,20250213,000000,54,57.74,53.76,56.56,1347250,0
+MCY.US,D,20250214,000000,56.37,56.46,54.52,54.81,822987,0
+MCY.US,D,20250218,000000,54.76,54.92,52.4101,52.91,845317,0
+MCY.US,D,20250219,000000,52.75,53.33,50.265,52.01,741558,0
+MCY.US,D,20250220,000000,51.31,52.67,50.73,52.28,582653,0
+MCY.US,D,20250221,000000,52.76,52.92,51.16,52.23,647040,0
+MCY.US,D,20250224,000000,52.69,53.98,52.26,53.7,866897,0
+MCY.US,D,20250225,000000,54.45,55.3,53.54,54.38,706828,0
+MCY.US,D,20250226,000000,54.38,55.32,53.5,54.07,366749,0
+MCY.US,D,20250227,000000,54.24,54.97,53.12,53.53,354505,0
+MCY.US,D,20250228,000000,53.765,54.15,53.02,53.93,582875,0
+MCY.US,D,20250303,000000,54.34,55.455,53.56,54.93,663671,0
+MCY.US,D,20250304,000000,54.41,55.82,54.33,55,830099,0
+MCY.US,D,20250305,000000,55.12,55.69,53.601,53.94,492997,0
+MCY.US,D,20250306,000000,53.564,54.12,52.68,53.49,577748,0
+MCY.US,D,20250307,000000,53.19,54.32,52.685,53.78,403232,0
+MCY.US,D,20250310,000000,52.43,55.4,52.43,53.91,587022,0
+MCY.US,D,20250311,000000,53.9924,54.64,53.31,53.99,448453,0
+MCY.US,D,20250312,000000,55.69,55.69,53.04,54.82,456173,0
+MCY.US,D,20250313,000000,54.725,56.135,54.365,55.48,514974,0
+MCY.US,D,20250314,000000,56.03,57.38,55.16,57.25,557235,0
+MCY.US,D,20250317,000000,57.425,58.34,57.03,57.22,376856,0
+MCY.US,D,20250318,000000,56.9525,58.04,56.04,56.89,491890,0
+MCY.US,D,20250319,000000,56.655,57.24,55.4,57.03,381847,0
+MCY.US,D,20250320,000000,56.92,57.625,56.62,56.82,284290,0
+MCY.US,D,20250321,000000,55.91,56.68,55.395,55.93,846210,0
+MCY.US,D,20250324,000000,56.4,57.7099,55.9,56.6,531976,0
+MCY.US,D,20250325,000000,56.87,57.23,56.27,56.65,347276,0
+MCY.US,D,20250326,000000,56.63,57.56,56.32,56.65,310311,0
+MCY.US,D,20250327,000000,56.975,57.25,56.395,57.2,446859,0
+MCY.US,D,20250328,000000,57.2,57.75,55.6101,56.17,506868,0
+MCY.US,D,20250331,000000,56.16,56.835,55.58,55.9,471038,0
+MCY.US,D,20250401,000000,56,57.12,55.435,56.15,355960,0
+MCY.US,D,20250402,000000,55.74,56.51,55.26,56.37,263580,0
+MCY.US,D,20250403,000000,55.22,56.025,54.72,55.03,302273,0
+MCY.US,D,20250404,000000,53.77,53.77,49.91,50.26,643790,0
+MCY.US,D,20250407,000000,48.575,51.5,47.06,49.04,826945,0
+MCY.US,D,20250408,000000,50.63,51.86,49,49.58,433428,0
+MCY.US,D,20250409,000000,49.11,53.71,48.79,53.04,571066,0
+MCY.US,D,20250410,000000,52.91,53.38,50.87,52.17,397806,0
+MCY.US,D,20250411,000000,52.29,52.29,50.46,51.82,287247,0
+MCY.US,D,20250414,000000,52.75,53.16,51.89,52.42,295788,0
+MCY.US,D,20250415,000000,52.635,53.97,52.41,52.62,243882,0
+MCY.US,D,20250416,000000,52.95,53.59,52.5,53.19,483698,0
+MCY.US,D,20250417,000000,53.37,54.29,52.73,53.81,385212,0
+MCY.US,D,20250421,000000,53.46,53.58,51.61,52.36,199742,0
+MCY.US,D,20250422,000000,53.495,53.86,52.21,53.85,302666,0
+MCY.US,D,20250423,000000,54.11,55.12,54,54.35,203800,0
+MCY.US,D,20250424,000000,53.85,54.65,53.6619,54.57,261182,0
+MCY.US,D,20250425,000000,53.91,54.56,53.24,53.91,272172,0
+MCY.US,D,20250428,000000,54.095,54.98,53.64,54.97,417142,0
+MCY.US,D,20250429,000000,55.185,56.38,54.415,56.2,269890,0
+MCY.US,D,20250430,000000,55.41,55.72,54.35,55.42,283070,0
+MCY.US,D,20250501,000000,55.36,55.75,54.67,55.36,240801,0
+MCY.US,D,20250502,000000,56.07,57.52,55.59,57.33,349813,0
+MCY.US,D,20250505,000000,56.77,58.73,56.255,58.58,405625,0
+MCY.US,D,20250506,000000,58.205,59.26,58.07,58.97,811152,0
+MCY.US,D,20250507,000000,55.62,59.72,54,56.98,661015,0
+MCY.US,D,20250508,000000,57.251,58.11,56.635,57.12,320997,0
+MCY.US,D,20250509,000000,57.69,60.34,57.665,60.19,348802,0
+MCY.US,D,20250512,000000,61.89,62.2963,59.6515,60.51,347776,0
+MCY.US,D,20250513,000000,61.22,62.53,60.56,62,344497,0
+MCY.US,D,20250514,000000,61.76,61.98,60.59,61.81,242301,0
+MCY.US,D,20250515,000000,62.07,62.52,61.685,61.98,323826,0
+MCY.US,D,20250516,000000,62.04,62.125,61.14,61.77,352159,0
+MCY.US,D,20250519,000000,61.25,61.55,60.735,61.11,552825,0
+MCY.US,D,20250520,000000,61.1,62.26,60.93,62.23,299315,0
+MCY.US,D,20250521,000000,61.36,61.5115,60.37,60.53,255345,0
+MCY.US,D,20250522,000000,60.38,60.43,59.415,59.91,223424,0
+MCY.US,D,20250523,000000,59.225,60.13,59.01,59.77,204111,0
+MCY.US,D,20250527,000000,60,61.94,59.62,61.8,337146,0
+MCY.US,D,20250528,000000,61.255,61.485,60.4075,60.82,254649,0
+MCY.US,D,20250529,000000,62.51,63.84,61.95,63.69,397552,0
+MCY.US,D,20250530,000000,63.675,64.945,63.51,64.48,332427,0
+MCY.US,D,20250602,000000,64.53,66.3,64.05,65.71,577684,0
+MCY.US,D,20250603,000000,65.52,66.13,64.47,65.31,563234,0
+MCY.US,D,20250604,000000,65.11,65.135,63.59,63.81,190385,0
+MCY.US,D,20250605,000000,64.095,64.8,63.171,64.5,214112,0
+MCY.US,D,20250606,000000,64.94,65.48,64.65,65.44,157851,0
+MCY.US,D,20250609,000000,65.97,66.0799,64.035,65.63,220253,0
+MCY.US,D,20250610,000000,65.155,65.62,64.5,65.19,156324,0
+MCY.US,D,20250611,000000,65.815,66.095,64.7179,65,321985,0
+MCY.US,D,20250612,000000,64.485,65.3,64.21,65.21,347647,0
+MCY.US,D,20250613,000000,64.59,64.975,63.86,64.49,191983,0
+MCY.US,D,20250616,000000,64.675,65.43,64.39,65.38,349588,0
+MCY.US,D,20250617,000000,65.2,65.39,64.27,64.3,203857,0
+MCY.US,D,20250618,000000,64.295,64.41,62.25,62.81,333523,0
+MCY.US,D,20250620,000000,63.38,64.275,63.1,64.08,493924,0
+MCY.US,D,20250623,000000,64.185,65.49,63.96,65.47,311336,0
+MCY.US,D,20250624,000000,65.51,65.58,64.81,65.29,287155,0
+MCY.US,D,20250625,000000,65.41,65.45,63.77,63.92,205687,0
+MCY.US,D,20250626,000000,64.49,65.47,64.0393,65.34,227805,0
+MCY.US,D,20250627,000000,65.475,66.13,64.5142,66.05,419151,0
+MCY.US,D,20250630,000000,66.36,67.36,65.69,67.34,270155,0
+MCY.US,D,20250701,000000,67.49,67.64,66.23,67.01,278544,0
+MCY.US,D,20250702,000000,66,66.75,64.34,65.82,271177,0
+MCY.US,D,20250703,000000,65.9,67.355,65.9,67.31,132593,0
+MCY.US,D,20250707,000000,67.2,67.41,65.87,66.09,238670,0
+MCY.US,D,20250708,000000,65.93,66.57,65.71,65.9,279082,0
+MCY.US,D,20250709,000000,66.1,66.5541,65.5024,65.97,184920,0
+MCY.US,D,20250710,000000,65.575,66.33,64.21,66.24,214504,0
+MCY.US,D,20250711,000000,65.48,66.55,65.26,66.04,214166,0
+MCY.US,D,20250714,000000,65.8,68.86,65.77,68.28,480641,0
+MCY.US,D,20250715,000000,68.12,68.63,66.17,66.38,394455,0
+MCY.US,D,20250716,000000,66.785,68.02,66.06,67.07,208604,0
+MCY.US,D,20250717,000000,66.675,68.5,66.675,67.94,270348,0
+MCY.US,D,20250718,000000,67.98,69.06,67.73,68.07,282135,0
+MCY.US,D,20250721,000000,67.945,68.67,67.595,67.78,238621,0
+MCY.US,D,20250722,000000,68.035,69.25,67.85,69.06,172174,0
+MCY.US,D,20250723,000000,69.1,70.78,68.37,70.31,363080,0
+MCY.US,D,20250724,000000,70.08,70.185,68.535,69.32,248552,0
+MCY.US,D,20250725,000000,70,70.3,69.16,69.65,178810,0
+MCY.US,D,20250728,000000,69.78,70.02,68.97,69.92,184595,0
+MCY.US,D,20250729,000000,70.49,70.8325,69.88,70.2,304732,0
+MCY.US,D,20250730,000000,68.895,74.275,68.895,70.69,706846,0
+MCY.US,D,20250731,000000,68.85,72.16,68.82,69.25,503268,0
+MCY.US,D,20250801,000000,69.01,69.4,66.57,68.04,404861,0
+MCY.US,D,20250804,000000,69.18,71.69,68.98,71.69,305458,0
+MCY.US,D,20250805,000000,72.07,72.3,70.65,72.3,239258,0
+MCY.US,D,20250806,000000,71.785,72.6,70,71.39,341790,0
+MCY.US,D,20250807,000000,71.5,71.5,69.82,70.34,242175,0
+MCY.US,D,20250808,000000,71.085,71.55,70.31,70.83,266290,0
+MCY.US,D,20250811,000000,70.8418,72.1799,70.52,71.56,217908,0
+MCY.US,D,20250812,000000,71.87,74.08,71.87,73.99,253792,0
+MCY.US,D,20250813,000000,74.16,75.27,73.89,74.9,248567,0
+MCY.US,D,20250814,000000,74.54,75.325,73.84,75.11,263443,0
+MCY.US,D,20250815,000000,75.66,75.78,74,74.21,280977,0
+MCY.US,D,20250818,000000,74.17,74.17,73.0516,73.17,168222,0
+MCY.US,D,20250819,000000,73.615,74.02,73.1801,73.59,131650,0
+MCY.US,D,20250820,000000,74.1,75.5296,73.73,74.88,235367,0
+MCY.US,D,20250821,000000,74.725,76.16,74.5,75.97,312337,0
+MCY.US,D,20250822,000000,76.3925,77.7,75.91,76.44,242949,0
+MCY.US,D,20250825,000000,76.605,77.45,76.11,76.4,388934,0
+MCY.US,D,20250826,000000,76.06,77.96,75.9601,77.86,226706,0
+MCY.US,D,20250827,000000,77.51,79,77.18,77.62,250882,0
+MCY.US,D,20250828,000000,77.75,78.06,76.57,77.13,185572,0
+MCY.US,D,20250829,000000,77.73,78.28,76.755,77.33,173165,0
+MCY.US,D,20250902,000000,76.915,77.435,76,77.15,166535,0
+MCY.US,D,20250903,000000,76.5,77.15,76.12,77.02,140084,0
+MCY.US,D,20250904,000000,77.6,78.96,76.97,78.88,186911,0
+MCY.US,D,20250905,000000,78.765,78.82,77.185,77.43,200881,0
+MCY.US,D,20250908,000000,77.795,77.895,76.0132,77.65,123381,0
+MCY.US,D,20250909,000000,77.79,78.17,76.885,78.07,345273,0
+MCY.US,D,20250910,000000,77.74,78.17,77,77.87,162234,0
+MCY.US,D,20250911,000000,78.045,79.1,77.74,79.03,226668,0
+MCY.US,D,20250912,000000,78.51,79.655,78.0401,79.36,158108,0
+MCY.US,D,20250915,000000,79.008,79.65,78.335,78.48,173307,0
+MCY.US,D,20250916,000000,78.09,78.14,76.34,77.64,214508,0
+MCY.US,D,20250917,000000,77.71,79.1,77.56,77.66,179603,0
+MCY.US,D,20250918,000000,77.21,79.4,77.21,79.31,202001,0
+MCY.US,D,20250919,000000,78.725,79.51,78.565,79.51,493055,0
+MCY.US,D,20250922,000000,80.22,82.475,79.94,82.09,482463,0
+MCY.US,D,20250923,000000,82,83.125,81.45,81.5,273343,0
+MCY.US,D,20250924,000000,81.635,82.44,81.19,81.84,165976,0
+MCY.US,D,20250925,000000,82.13,82.595,80.83,81.78,218010,0
+MCY.US,D,20250926,000000,81.95,83.22,81.95,83.21,181809,0
+MCY.US,D,20250929,000000,83.34,83.45,81.55,83.04,250163,0
+MCY.US,D,20250930,000000,83.3,85.02,83.3,84.78,163588,0
+MCY.US,D,20251001,000000,84.46,85.955,83.8,83.81,230311,0
+MCY.US,D,20251002,000000,83.45,84.315,81.5249,84.08,204847,0
+MCY.US,D,20251003,000000,84.675,87.485,84.18,86.93,326274,0
+MCY.US,D,20251006,000000,87.415,87.67,86.13,86.23,193685,0
+MCY.US,D,20251007,000000,86.7878,86.815,85.53,85.6,189892,0
+MCY.US,D,20251008,000000,86.74,86.74,84.7301,85.23,147461,0
+MCY.US,D,20251009,000000,84.67,85.13,82.47,82.84,216146,0
+MCY.US,D,20251010,000000,83.285,83.6767,80.015,80.14,217898,0
+MCY.US,D,20251013,000000,81.3545,81.3545,79.39,79.44,187973,0
+MCY.US,D,20251014,000000,79.355,81.78,78.54,81.6,248277,0
+MCY.US,D,20251015,000000,80.27,80.67,76.77,80.29,393226,0
+MCY.US,D,20251016,000000,79.775,79.775,77.8,78.64,226533,0
+MCY.US,D,20251017,000000,77.8542,79.98,77.8542,79.78,175762,0
+MCY.US,D,20251020,000000,80.55,80.55,78.9301,79.51,135516,0
+MCY.US,D,20251021,000000,79.36,80.09,79.06,79.96,141297,0
+MCY.US,D,20251022,000000,80.45,80.45,78.15,78.78,151503,0
+MCY.US,D,20251023,000000,78.78,79.525,77.8,78.91,160176,0
+MCY.US,D,20251024,000000,79.15,79.595,78.33718,79.26,110757,0
+MCY.US,D,20251027,000000,79.26,79.63,78.7,78.75,112210,0
+MCY.US,D,20251028,000000,78.0901,78.44,76.36,76.81,207085,0
+MCY.US,D,20251029,000000,76.02,78.065,75.8309,77.02,265270,0
+MCY.US,D,20251030,000000,76.545,78.21,76.19,77.53,226224,0
+MCY.US,D,20251031,000000,76.78,77.62,76.51,77.3,211291,0
+MCY.US,D,20251103,000000,75.805,76.995,74.29,76.23,284190,0
+MCY.US,D,20251104,000000,76,80.07,76,79.77,346217,0
+MCY.US,D,20251105,000000,80.42,84,80.42,81.75,464779,0
+MCY.US,D,20251106,000000,82.25,82.5,80.62,82,204156,0
+MCY.US,D,20251107,000000,81.815,85.02,81.815,83.59,251127,0
+MCY.US,D,20251110,000000,84.01,86.86,83.905,86,223024,0
+MCY.US,D,20251111,000000,85.825,87.58,85.825,86.96,326365,0
+MCY.US,D,20251112,000000,87.24,88.5358,86.948,87.28,190146,0
+MCY.US,D,20251113,000000,88.2,88.48,86.67,87.35,164078,0
+MCY.US,D,20251114,000000,87,88.4292,86.4,88.09,214407,0
+MCY.US,D,20251117,000000,88.58,89.5299,88.22,88.49,213115,0
+MCY.US,D,20251118,000000,89.23,89.915,88,89.06,168163,0
+MCY.US,D,20251119,000000,88.905,89.4012,87.3,87.85,159241,0
+MCY.US,D,20251120,000000,89.98,89.98,87.975,88.69,130535,0
+MCY.US,D,20251121,000000,89.24,91.87,87.12,91.55,227218,0
+MCY.US,D,20251124,000000,91.57,93.545,91.445,92.98,258248,0
+MCY.US,D,20251125,000000,93.6,95,92.93,93.07,194795,0
+MCY.US,D,20251126,000000,93.94,94.81,93.06,93.36,258260,0
+MCY.US,D,20251128,000000,93.585,93.585,92.72,93.12,74585,0
+MCY.US,D,20251201,000000,92.33,93.82,92.31,92.59,127119,0
+MCY.US,D,20251202,000000,93.155,93.76,90.76,91.52,129168,0
+MCY.US,D,20251203,000000,90.63,92.51,89.22,90.51,178919,0
+MCY.US,D,20251204,000000,90.73,90.92,89.91,90.11,118896,0
+MCY.US,D,20251205,000000,89.63,90.3,88.88,89.95,194224,0
+MCY.US,D,20251208,000000,89.21,90.165,88.34,89.27,137498,0
+MCY.US,D,20251209,000000,90.4,90.995,89.56,89.97,125182,0
+MCY.US,D,20251210,000000,89.9,90.995,89.61,90.32,302669,0
+MCY.US,D,20251211,000000,91.325,92.1555,90.385,91.15,258521,0
+MCY.US,D,20251212,000000,92.73,94.08,91.21,93.51,232331,0
+MCY.US,D,20251215,000000,93.64,94.19,92.47,93.31,254595,0
+MCY.US,D,20251216,000000,93.795,93.975,91.68,92.97,206356,0
+MCY.US,D,20251217,000000,92.55,93.74,91.19,93.54,242817,0
+MCY.US,D,20251218,000000,92.395,93.51,92.0054,93.12,197460,0
+MCY.US,D,20251219,000000,92.29,93.93,91.805,93.62,604328,0
+MCY.US,D,20251222,000000,93.41,96.065,93.15,95.28,206575,0
+MCY.US,D,20251223,000000,94.8484,96.4999,94.4601,94.93,177266,0
+MCY.US,D,20251224,000000,94.32,95.54,93.65,94.66,98877,0
+MCY.US,D,20251226,000000,94.9,95.405,93.36,93.95,157301,0
+MCY.US,D,20251229,000000,93.8,95.255,93.24,94.07,185167,0
+MCY.US,D,20251230,000000,93.85,94.42,93.5571,94.11,127847,0
+MCY.US,D,20251231,000000,94.395,95.456,93.47,94.06,259784,0
+MCY.US,D,20260102,000000,93.83,94.55,91.61,91.77,192207,0
+MCY.US,D,20260105,000000,90.974,91.885,90,90.52,187850,0
+MCY.US,D,20260106,000000,90.06,91,86.42,88.24,269719,0
+MCY.US,D,20260107,000000,87.0024,89.83,86.99,89.35,228174,0
+MCY.US,D,20260108,000000,90.42,91.2999,89.44,90.85,172855,0
+MCY.US,D,20260109,000000,90.69,90.75,89.49,89.69,137340,0
+MCY.US,D,20260112,000000,88.8801,90.6,88.38,90.36,137376,0
+MCY.US,D,20260113,000000,90.51,90.51,88.31,88.97,188812,0
+MCY.US,D,20260114,000000,89.12,90.194,88.95,89.95,143708,0
+MCY.US,D,20260115,000000,89.49,91.49,89.49,91.39,155139,0
+MCY.US,D,20260116,000000,91.79,91.81,90.52,91.09,278703,0
+MCY.US,D,20260120,000000,91.02,92.31,88.91,89.32,227075,0
+MCY.US,D,20260121,000000,89.7,90.86,87.225,88.6,185319,0
+MCY.US,D,20260122,000000,88,88,86.57,86.95,181964,0
+MCY.US,D,20260123,000000,85.83,87.23,84.28,85.49,215697,0
+MCY.US,D,20260126,000000,86.49,87.875,85.85,86.77,200343,0
+MCY.US,D,20260127,000000,86.945,87,84.575,85.21,203358,0
+MCY.US,D,20260128,000000,84.64,86.235,84.64,85.3,339960,0
+MCY.US,D,20260129,000000,86.91,87.64,83.83,87.16,289712,0
+MCY.US,D,20260130,000000,87.865,88.21,85.2901,87.59,289093,0
+MCY.US,D,20260202,000000,87.46,88.735,87.05,88.59,199820,0
+MCY.US,D,20260203,000000,87.2704,90.76,87.2704,90.25,298790,0
+MCY.US,D,20260204,000000,91,92.7,90.87,91.67,229707,0
+MCY.US,D,20260205,000000,91.72,94.1,91.63,93.6,318048,0
+MCY.US,D,20260206,000000,92.5958,95.82,92.57,95.19,311338,0
+MCY.US,D,20260209,000000,95.46,95.61,91.26,92.85,230236,0
+MCY.US,D,20260210,000000,93,94.01,91.8201,92.91,183534,0
+MCY.US,D,20260211,000000,93.465,94.0343,91.12,93.47,331515,0
+MCY.US,D,20260212,000000,93.95,95.54,91.57,94.76,331004,0
+MCY.US,D,20260213,000000,94.38,94.42,92.05,93.47,240160,0
+MCY.US,D,20260217,000000,93.47,96.86,93.195,96.19,391680,0
+MCY.US,D,20260218,000000,98.4,100.055,85.675,87.34,1061594,0
diff --git a/daily/us/nyse stocks/2/mdt.us.txt b/daily/us/nyse stocks/2/mdt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dc9c5131576909531f6dbaab0e07c34eba634760
--- /dev/null
+++ b/daily/us/nyse stocks/2/mdt.us.txt	
@@ -0,0 +1,11121 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MDT.US,D,19811231,000000,0.371613,0.371613,0.371613,0.371613,727430.25356988,0
+MDT.US,D,19820104,000000,0.379361,0.379361,0.371613,0.379361,1686315.8648395,0
+MDT.US,D,19820105,000000,0.379361,0.379361,0.371613,0.379361,628233.6492211,0
+MDT.US,D,19820106,000000,0.371613,0.371613,0.371613,0.371613,768760.47915817,0
+MDT.US,D,19820107,000000,0.363875,0.371613,0.363875,0.363875,6290615.7418736,0
+MDT.US,D,19820108,000000,0.371613,0.371613,0.363875,0.363875,256251.46158427,0
+MDT.US,D,19820111,000000,0.363875,0.371613,0.363875,0.363875,2083096.1878293,0
+MDT.US,D,19820112,000000,0.356215,0.363875,0.356215,0.356215,8621699.377638,0
+MDT.US,D,19820113,000000,0.356215,0.356215,0.348251,0.356215,1149007.6961784,0
+MDT.US,D,19820114,000000,0.348251,0.356215,0.340699,0.340699,3075049.0267722,0
+MDT.US,D,19820115,000000,0.348251,0.356215,0.340699,0.348251,2215351.8939776,0
+MDT.US,D,19820118,000000,0.356215,0.363875,0.356215,0.363875,702628.05528001,0
+MDT.US,D,19820119,000000,0.363875,0.363875,0.363875,0.363875,123989.66103063,0
+MDT.US,D,19820120,000000,0.363875,0.363875,0.363875,0.363875,264516.49096771,0
+MDT.US,D,19820121,000000,0.356215,0.363875,0.348251,0.348251,1686315.8648395,0
+MDT.US,D,19820122,000000,0.356215,0.356215,0.348251,0.356215,347183.03654963,0
+MDT.US,D,19820125,000000,0.356215,0.356215,0.348251,0.356215,991949.79174026,0
+MDT.US,D,19820126,000000,0.348251,0.356215,0.348251,0.348251,512509.01757389,0
+MDT.US,D,19820127,000000,0.356215,0.363875,0.356215,0.356215,2793992.3196955,0
+MDT.US,D,19820128,000000,0.356215,0.363875,0.356215,0.356215,4777894.9503786,0
+MDT.US,D,19820129,000000,0.363875,0.371613,0.363875,0.363875,2091359.1857443,0
+MDT.US,D,19820201,000000,0.363875,0.363875,0.363875,0.363875,3504890.48303,0
+MDT.US,D,19820202,000000,0.363875,0.371613,0.363875,0.363875,1223407.1809085,0
+MDT.US,D,19820203,000000,0.356215,0.363875,0.356215,0.356215,785294.60086194,0
+MDT.US,D,19820204,000000,0.356215,0.363875,0.348251,0.363875,5373067.4663318,0
+MDT.US,D,19820205,000000,0.371613,0.379361,0.363875,0.379361,1149007.6961784,0
+MDT.US,D,19820208,000000,0.379361,0.387079,0.371613,0.379361,2025235.9034741,0
+MDT.US,D,19820209,000000,0.371613,0.371613,0.363875,0.363875,347183.03654963,0
+MDT.US,D,19820210,000000,0.356215,0.363875,0.356215,0.356215,3174243.5996526,0
+MDT.US,D,19820211,000000,0.356215,0.356215,0.348251,0.356215,4695232.4677336,0
+MDT.US,D,19820212,000000,0.356215,0.356215,0.356215,0.356215,826626.85791867,0
+MDT.US,D,19820216,000000,0.356215,0.356215,0.348251,0.348251,1727649.1376305,0
+MDT.US,D,19820217,000000,0.356215,0.356215,0.356215,0.356215,1570586.1545212,0
+MDT.US,D,19820218,000000,0.363875,0.363875,0.363875,0.363875,586902.40789859,0
+MDT.US,D,19820219,000000,0.363875,0.371613,0.363875,0.363875,810089.68901223,0
+MDT.US,D,19820222,000000,0.363875,0.371613,0.363875,0.363875,925821.43079901,0
+MDT.US,D,19820223,000000,0.356215,0.356215,0.348251,0.348251,2521207.7521416,0
+MDT.US,D,19820224,000000,0.356215,0.356215,0.348251,0.356215,1049813.1232981,0
+MDT.US,D,19820225,000000,0.371613,0.379361,0.356215,0.363875,3447026.1357379,0
+MDT.US,D,19820226,000000,0.371613,0.371613,0.363875,0.371613,4571234.6808292,0
+MDT.US,D,19820301,000000,0.371613,0.379361,0.371613,0.379361,909287.30909524,0
+MDT.US,D,19820302,000000,0.379361,0.379361,0.371613,0.379361,1107679.5020586,0
+MDT.US,D,19820303,000000,0.379361,0.379361,0.371613,0.379361,1339134.8597583,0
+MDT.US,D,19820304,000000,0.371613,0.379361,0.371613,0.371613,3876872.6706668,0
+MDT.US,D,19820305,000000,0.363875,0.371613,0.363875,0.363875,2868388.7572228,0
+MDT.US,D,19820308,000000,0.356215,0.371613,0.340699,0.340699,2636931.3680546,0
+MDT.US,D,19820309,000000,0.348251,0.348251,0.340699,0.348251,2984120.4990096,0
+MDT.US,D,19820310,000000,0.348251,0.348251,0.348251,0.348251,636498.67860453,0
+MDT.US,D,19820311,000000,0.363875,0.371613,0.356215,0.371613,1165540.802148,0
+MDT.US,D,19820312,000000,0.363875,0.371613,0.356215,0.356215,1942568.342158,0
+MDT.US,D,19820315,000000,0.340699,0.348251,0.332853,0.340699,4174458.4207763,0
+MDT.US,D,19820316,000000,0.340699,0.340699,0.332853,0.332853,2901449.8904907,0
+MDT.US,D,19820317,000000,0.332853,0.340699,0.325134,0.340699,1396996.1598477,0
+MDT.US,D,19820318,000000,0.340699,0.340699,0.332853,0.340699,768760.47915817,0
+MDT.US,D,19820319,000000,0.332853,0.340699,0.332853,0.340699,2165756.6390059,0
+MDT.US,D,19820322,000000,0.340699,0.340699,0.332853,0.340699,438110.54857808,0
+MDT.US,D,19820323,000000,0.348251,0.356215,0.340699,0.356215,5406125.5523971,0
+MDT.US,D,19820324,000000,0.348251,0.356215,0.348251,0.348251,545572.1823103,0
+MDT.US,D,19820325,000000,0.348251,0.356215,0.348251,0.348251,1380461.0224097,0
+MDT.US,D,19820326,000000,0.348251,0.348251,0.348251,0.348251,686101.04371582,0
+MDT.US,D,19820329,000000,0.348251,0.348251,0.348251,0.348251,272789.64622493,0
+MDT.US,D,19820330,000000,0.340699,0.340699,0.340699,0.340699,148790.84358629,0
+MDT.US,D,19820331,000000,0.348251,0.348251,0.340699,0.340699,3554484.7222675,0
+MDT.US,D,19820401,000000,0.340699,0.348251,0.340699,0.348251,4918420.7645815,0
+MDT.US,D,19820402,000000,0.356215,0.356215,0.348251,0.356215,1851638.7986611,0
+MDT.US,D,19820405,000000,0.356215,0.363875,0.356215,0.356215,6150090.943405,0
+MDT.US,D,19820406,000000,0.363875,0.371613,0.356215,0.371613,5984766.9938491,0
+MDT.US,D,19820407,000000,0.371613,0.379361,0.371613,0.371613,4116587.9790789,0
+MDT.US,D,19820408,000000,0.379361,0.387079,0.371613,0.379361,5736776.4987114,0
+MDT.US,D,19820412,000000,0.387079,0.387079,0.379361,0.379361,2413745.1026751,0
+MDT.US,D,19820413,000000,0.379361,0.387079,0.379361,0.379361,2298019.4552937,0
+MDT.US,D,19820414,000000,0.379361,0.387079,0.379361,0.387079,991949.79174026,0
+MDT.US,D,19820415,000000,0.379361,0.379361,0.371613,0.379361,4381117.6745915,0
+MDT.US,D,19820416,000000,0.379361,0.379361,0.379361,0.379361,2372411.8298842,0
+MDT.US,D,19820419,000000,0.379361,0.387079,0.379361,0.387079,12953215.702853,0
+MDT.US,D,19820420,000000,0.394926,0.402635,0.379361,0.402635,4976285.1118735,0
+MDT.US,D,19820421,000000,0.410215,0.425849,0.402635,0.4182,14920584.211832,0
+MDT.US,D,19820422,000000,0.4182,0.425849,0.4182,0.4182,5703713.333975,0
+MDT.US,D,19820423,000000,0.4182,0.425849,0.4182,0.425849,3695016.6308757,0
+MDT.US,D,19820426,000000,0.425849,0.425849,0.4182,0.425849,2430277.1929105,0
+MDT.US,D,19820427,000000,0.4182,0.4182,0.410215,0.4182,3918201.8805209,0
+MDT.US,D,19820428,000000,0.4182,0.4182,0.410215,0.4182,4835756.250468,0
+MDT.US,D,19820429,000000,0.410215,0.4182,0.410215,0.410215,2479876.5108191,0
+MDT.US,D,19820430,000000,0.410215,0.4182,0.410215,0.4182,7001510.8580054,0
+MDT.US,D,19820503,000000,0.4182,0.4182,0.410215,0.4182,2041763.9307726,0
+MDT.US,D,19820504,000000,0.425849,0.433607,0.4182,0.433607,11994332.123052,0
+MDT.US,D,19820505,000000,0.433607,0.433607,0.433607,0.433607,3339563.4862715,0
+MDT.US,D,19820506,000000,0.433607,0.441307,0.433607,0.441307,2190554.7743589,0
+MDT.US,D,19820507,000000,0.449035,0.457019,0.433607,0.449035,7538824.1053377,0
+MDT.US,D,19820510,000000,0.449035,0.449035,0.441307,0.441307,2926248.0258437,0
+MDT.US,D,19820511,000000,0.441307,0.449035,0.441307,0.449035,2240155.1080017,0
+MDT.US,D,19820512,000000,0.441307,0.449035,0.433607,0.433607,8167056.7388245,0
+MDT.US,D,19820513,000000,0.441307,0.441307,0.433607,0.433607,1545790.0506367,0
+MDT.US,D,19820514,000000,0.425849,0.433607,0.425849,0.425849,3645417.3129671,0
+MDT.US,D,19820517,000000,0.433607,0.433607,0.425849,0.425849,3455294.2123241,0
+MDT.US,D,19820518,000000,0.433607,0.441307,0.425849,0.425849,3083309.9932188,0
+MDT.US,D,19820519,000000,0.441307,0.449035,0.425849,0.449035,4505109.3670906,0
+MDT.US,D,19820520,000000,0.449035,0.449035,0.449035,0.449035,5249068.6636931,0
+MDT.US,D,19820521,000000,0.449035,0.457019,0.449035,0.457019,3083309.9932188,0
+MDT.US,D,19820524,000000,0.457019,0.457019,0.449035,0.457019,5488795.1451816,0
+MDT.US,D,19820525,000000,0.457019,0.457019,0.449035,0.457019,4910156.7509322,0
+MDT.US,D,19820526,000000,0.449035,0.449035,0.449035,0.449035,3058512.8736,0
+MDT.US,D,19820527,000000,0.449035,0.449035,0.441307,0.441307,3215573.8252409,0
+MDT.US,D,19820528,000000,0.433607,0.441307,0.425849,0.433607,2364148.8319693,0
+MDT.US,D,19820601,000000,0.425849,0.433607,0.425849,0.425849,6960183.6796199,0
+MDT.US,D,19820602,000000,0.433607,0.433607,0.425849,0.433607,4405913.778476,0
+MDT.US,D,19820603,000000,0.433607,0.441307,0.433607,0.433607,2785723.2273751,0
+MDT.US,D,19820604,000000,0.433607,0.433607,0.425849,0.425849,1859905.859513,0
+MDT.US,D,19820607,000000,0.425849,0.425849,0.425849,0.425849,2331085.6672329,0
+MDT.US,D,19820608,000000,0.4182,0.425849,0.4182,0.4182,2661733.5663445,0
+MDT.US,D,19820609,000000,0.4182,0.4182,0.4182,0.4182,3331299.4726223,0
+MDT.US,D,19820610,000000,0.425849,0.433607,0.4182,0.425849,1206873.0592047,0
+MDT.US,D,19820611,000000,0.449035,0.457019,0.433607,0.449035,4513375.4122082,0
+MDT.US,D,19820614,000000,0.457019,0.457019,0.449035,0.457019,1967366.477511,0
+MDT.US,D,19820615,000000,0.457019,0.457019,0.457019,0.457019,3959533.1218434,0
+MDT.US,D,19820616,000000,0.464137,0.464137,0.457019,0.457019,4438978.9746809,0
+MDT.US,D,19820617,000000,0.457019,0.464137,0.457019,0.457019,2322814.5434441,0
+MDT.US,D,19820618,000000,0.457019,0.457019,0.449035,0.449035,3199039.7035372,0
+MDT.US,D,19820621,000000,0.441307,0.449035,0.433607,0.449035,5373067.4663318,0
+MDT.US,D,19820622,000000,0.457019,0.457019,0.449035,0.457019,3901669.7902856,0
+MDT.US,D,19820623,000000,0.457019,0.464137,0.449035,0.464137,4653904.2736137,0
+MDT.US,D,19820624,000000,0.464137,0.464137,0.464137,0.464137,5191213.4580091,0
+MDT.US,D,19820625,000000,0.464137,0.464137,0.464137,0.464137,967151.65638729,0
+MDT.US,D,19820628,000000,0.464137,0.464137,0.464137,0.464137,1372192.9458236,0
+MDT.US,D,19820629,000000,0.457019,0.464137,0.457019,0.457019,6431144.6032791,0
+MDT.US,D,19820630,000000,0.464137,0.472555,0.464137,0.464137,7943864.3790398,0
+MDT.US,D,19820701,000000,0.457019,0.464137,0.449035,0.457019,2281485.33359,0
+MDT.US,D,19820702,000000,0.457019,0.457019,0.449035,0.457019,1421795.3109349,0
+MDT.US,D,19820706,000000,0.449035,0.457019,0.441307,0.449035,4943217.8842003,0
+MDT.US,D,19820707,000000,0.449035,0.449035,0.441307,0.441307,3281700.1547137,0
+MDT.US,D,19820709,000000,0.410215,0.410215,0.402635,0.402635,42124819.235972,0
+MDT.US,D,19820712,000000,0.410215,0.4182,0.410215,0.410215,4753098.8464941,0
+MDT.US,D,19820713,000000,0.410215,0.410215,0.402635,0.410215,6298883.8184596,0
+MDT.US,D,19820714,000000,0.410215,0.4182,0.410215,0.410215,4753098.8464941,0
+MDT.US,D,19820715,000000,0.4182,0.4182,0.410215,0.4182,6092226.5961128,0
+MDT.US,D,19820716,000000,0.425849,0.441307,0.4182,0.433607,13259067.49808,0
+MDT.US,D,19820719,000000,0.425849,0.433607,0.4182,0.433607,6009565.1292021,0
+MDT.US,D,19820720,000000,0.425849,0.433607,0.425849,0.433607,2546005.8874946,0
+MDT.US,D,19820721,000000,0.433607,0.441307,0.433607,0.433607,3645417.3129671,0
+MDT.US,D,19820722,000000,0.433607,0.433607,0.425849,0.425849,3331299.4726223,0
+MDT.US,D,19820723,000000,0.4182,0.425849,0.410215,0.410215,10820526.29152,0
+MDT.US,D,19820726,000000,0.394926,0.410215,0.379361,0.379361,11647148.070768,0
+MDT.US,D,19820727,000000,0.387079,0.387079,0.379361,0.387079,5373067.4663318,0
+MDT.US,D,19820728,000000,0.387079,0.387079,0.379361,0.387079,1000218.8840606,0
+MDT.US,D,19820729,000000,0.387079,0.394926,0.379361,0.387079,6703931.2023013,0
+MDT.US,D,19820730,000000,0.387079,0.394926,0.387079,0.387079,925821.43079901,0
+MDT.US,D,19820802,000000,0.387079,0.387079,0.387079,0.387079,3281700.1547137,0
+MDT.US,D,19820803,000000,0.387079,0.394926,0.379361,0.379361,7084174.3563847,0
+MDT.US,D,19820804,000000,0.363875,0.379361,0.348251,0.348251,5315201.0875713,0
+MDT.US,D,19820805,000000,0.348251,0.356215,0.348251,0.348251,8266252.3274391,0
+MDT.US,D,19820806,000000,0.348251,0.348251,0.340699,0.348251,11572753.664709,0
+MDT.US,D,19820809,000000,0.340699,0.348251,0.340699,0.348251,5778112.818705,0
+MDT.US,D,19820810,000000,0.356215,0.356215,0.348251,0.356215,3827273.3527582,0
+MDT.US,D,19820811,000000,0.356215,0.356215,0.348251,0.356215,1314336.7244054,0
+MDT.US,D,19820812,000000,0.356215,0.356215,0.356215,0.356215,2777460.2294601,0
+MDT.US,D,19820813,000000,0.356215,0.356215,0.348251,0.356215,2694796.7310809,0
+MDT.US,D,19820816,000000,0.356215,0.356215,0.356215,0.356215,3165974.5073323,0
+MDT.US,D,19820817,000000,0.363875,0.371613,0.356215,0.371613,5158144.1988674,0
+MDT.US,D,19820818,000000,0.387079,0.394926,0.379361,0.379361,13135076.821314,0
+MDT.US,D,19820819,000000,0.379361,0.379361,0.371613,0.379361,6852726.1088245,0
+MDT.US,D,19820820,000000,0.387079,0.394926,0.379361,0.387079,7563618.1777537,0
+MDT.US,D,19820823,000000,0.387079,0.394926,0.379361,0.379361,9613653.2323151,0
+MDT.US,D,19820824,000000,0.371613,0.379361,0.371613,0.371613,15515756.727785,0
+MDT.US,D,19820825,000000,0.379361,0.387079,0.363875,0.387079,9522725.7202866,0
+MDT.US,D,19820826,000000,0.410215,0.4182,0.394926,0.410215,5711983.4420295,0
+MDT.US,D,19820827,000000,0.410215,0.410215,0.402635,0.402635,3364362.6373587,0
+MDT.US,D,19820830,000000,0.402635,0.410215,0.394926,0.410215,2223620.9862979,0
+MDT.US,D,19820831,000000,0.425849,0.433607,0.410215,0.425849,9150741.5011814,0
+MDT.US,D,19820901,000000,0.4182,0.425849,0.410215,0.410215,22823123.443954,0
+MDT.US,D,19820902,000000,0.4182,0.425849,0.4182,0.425849,3628888.2699345,0
+MDT.US,D,19820903,000000,0.441307,0.441307,0.433607,0.441307,5629320.9593845,0
+MDT.US,D,19820907,000000,0.4182,0.441307,0.402635,0.402635,11994332.123052,0
+MDT.US,D,19820908,000000,0.394926,0.402635,0.379361,0.387079,14664332.750247,0
+MDT.US,D,19820909,000000,0.379361,0.387079,0.371613,0.379361,24426777.841883,0
+MDT.US,D,19820910,000000,0.379361,0.387079,0.371613,0.379361,10630403.190877,0
+MDT.US,D,19820913,000000,0.387079,0.387079,0.379361,0.387079,6596469.5685691,0
+MDT.US,D,19820914,000000,0.394926,0.402635,0.387079,0.402635,3207301.6857178,0
+MDT.US,D,19820915,000000,0.394926,0.402635,0.394926,0.402635,4067004.9129178,0
+MDT.US,D,19820916,000000,0.394926,0.402635,0.394926,0.394926,8861420.7804553,0
+MDT.US,D,19820917,000000,0.394926,0.402635,0.394926,0.402635,2339352.7280847,0
+MDT.US,D,19820920,000000,0.402635,0.402635,0.394926,0.402635,1215138.0885881,0
+MDT.US,D,19820921,000000,0.402635,0.410215,0.394926,0.410215,3124641.2345413,0
+MDT.US,D,19820922,000000,0.4182,0.425849,0.4182,0.4182,4893619.5820258,0
+MDT.US,D,19820923,000000,0.4182,0.4182,0.4182,0.4182,1471391.5816409,0
+MDT.US,D,19820924,000000,0.425849,0.425849,0.4182,0.425849,1157272.7255618,0
+MDT.US,D,19820927,000000,0.4182,0.425849,0.4182,0.4182,2091359.1857443,0
+MDT.US,D,19820928,000000,0.4182,0.4182,0.410215,0.410215,8439847.4007837,0
+MDT.US,D,19820929,000000,0.410215,0.410215,0.402635,0.402635,4472041.123683,0
+MDT.US,D,19820930,000000,0.402635,0.402635,0.394926,0.394926,1719382.0767786,0
+MDT.US,D,19821001,000000,0.394926,0.394926,0.394926,0.394926,2132693.4742695,0
+MDT.US,D,19821004,000000,0.394926,0.394926,0.387079,0.387079,10713061.610585,0
+MDT.US,D,19821005,000000,0.387079,0.394926,0.387079,0.394926,5844240.1639121,0
+MDT.US,D,19821006,000000,0.394926,0.410215,0.387079,0.410215,7745479.296216,0
+MDT.US,D,19821007,000000,0.425849,0.425849,0.4182,0.4182,3529687.6026488,0
+MDT.US,D,19821008,000000,0.433607,0.449035,0.425849,0.425849,11432224.803303,0
+MDT.US,D,19821011,000000,0.425849,0.433607,0.4182,0.4182,4612568.9693544,0
+MDT.US,D,19821012,000000,0.410215,0.4182,0.402635,0.410215,6249285.5162853,0
+MDT.US,D,19821013,000000,0.410215,0.425849,0.410215,0.4182,5687180.2280054,0
+MDT.US,D,19821014,000000,0.425849,0.425849,0.4182,0.425849,3488355.345592,0
+MDT.US,D,19821015,000000,0.425849,0.441307,0.4182,0.441307,3132912.3583301,0
+MDT.US,D,19821018,000000,0.449035,0.449035,0.441307,0.449035,3364362.6373587,0
+MDT.US,D,19821019,000000,0.457019,0.464137,0.441307,0.449035,4265385.9328047,0
+MDT.US,D,19821020,000000,0.425849,0.441307,0.4182,0.433607,8704364.9074856,0
+MDT.US,D,19821021,000000,0.433607,0.433607,0.425849,0.433607,7927336.3517413,0
+MDT.US,D,19821022,000000,0.449035,0.464137,0.433607,0.441307,11027179.450929,0
+MDT.US,D,19821025,000000,0.433607,0.441307,0.425849,0.425849,2281485.33359,0
+MDT.US,D,19821026,000000,0.433607,0.441307,0.425849,0.441307,2744393.0017869,0
+MDT.US,D,19821027,000000,0.449035,0.449035,0.441307,0.449035,3430493.0297684,0
+MDT.US,D,19821028,000000,0.441307,0.449035,0.433607,0.433607,2463343.4048496,0
+MDT.US,D,19821029,000000,0.441307,0.449035,0.433607,0.449035,3232109.9784131,0
+MDT.US,D,19821101,000000,0.457019,0.464137,0.449035,0.457019,7274300.5042304,0
+MDT.US,D,19821102,000000,0.464137,0.472555,0.464137,0.464137,13531854.097102,0
+MDT.US,D,19821103,000000,0.464137,0.472555,0.457019,0.464137,2959319.3164539,0
+MDT.US,D,19821104,000000,0.457019,0.472555,0.441307,0.449035,15829874.568129,0
+MDT.US,D,19821105,000000,0.433607,0.441307,0.425849,0.433607,47787206.407296,0
+MDT.US,D,19821108,000000,0.425849,0.433607,0.425849,0.425849,11060245.662869,0
+MDT.US,D,19821109,000000,0.441307,0.457019,0.433607,0.441307,13250802.468696,0
+MDT.US,D,19821110,000000,0.457019,0.464137,0.449035,0.457019,7026315.0877638,0
+MDT.US,D,19821111,000000,0.449035,0.457019,0.441307,0.457019,5463993.962626,0
+MDT.US,D,19821112,000000,0.457019,0.464137,0.449035,0.449035,4992814.1549061,0
+MDT.US,D,19821115,000000,0.441307,0.449035,0.433607,0.441307,9522725.7202866,0
+MDT.US,D,19821116,000000,0.433607,0.441307,0.425849,0.425849,6894056.3344128,0
+MDT.US,D,19821117,000000,0.449035,0.464137,0.433607,0.457019,21632783.490719,0
+MDT.US,D,19821118,000000,0.487982,0.495503,0.472555,0.487982,24889685.51008,0
+MDT.US,D,19821119,000000,0.480087,0.480087,0.472555,0.480087,5637583.9572995,0
+MDT.US,D,19821122,000000,0.464137,0.480087,0.457019,0.480087,6174895.1731632,0
+MDT.US,D,19821123,000000,0.480087,0.480087,0.472555,0.472555,5397863.5702163,0
+MDT.US,D,19821124,000000,0.487982,0.495503,0.472555,0.495503,5116804.8316711,0
+MDT.US,D,19821126,000000,0.495503,0.503379,0.487982,0.487982,3149442.4170969,0
+MDT.US,D,19821129,000000,0.487982,0.487982,0.480087,0.487982,3397429.865032,0
+MDT.US,D,19821130,000000,0.487982,0.495503,0.480087,0.495503,11291702.036302,0
+MDT.US,D,19821201,000000,0.503379,0.518739,0.487982,0.510961,9696318.7621628,0
+MDT.US,D,19821202,000000,0.510961,0.518739,0.503379,0.510961,5497061.1902993,0
+MDT.US,D,19821203,000000,0.518739,0.518739,0.518739,0.518739,1479659.6582269,0
+MDT.US,D,19821206,000000,0.534293,0.549553,0.518739,0.549553,2562537.9777299,0
+MDT.US,D,19821207,000000,0.542071,0.549553,0.526515,0.534293,2785723.2273751,0
+MDT.US,D,19821208,000000,0.534293,0.549553,0.526515,0.534293,2455078.3754662,0
+MDT.US,D,19821209,000000,0.534293,0.542071,0.526515,0.534293,4455511.0649162,0
+MDT.US,D,19821210,000000,0.534293,0.542071,0.526515,0.526515,1702847.9550748,0
+MDT.US,D,19821213,000000,0.526515,0.526515,0.518739,0.526515,2430277.1929105,0
+MDT.US,D,19821214,000000,0.526515,0.534293,0.518739,0.518739,3058512.8736,0
+MDT.US,D,19821215,000000,0.503379,0.510961,0.495503,0.503379,2661733.5663445,0
+MDT.US,D,19821216,000000,0.503379,0.510961,0.495503,0.510961,2463343.4048496,0
+MDT.US,D,19821217,000000,0.518739,0.534293,0.503379,0.526515,2711329.8370505,0
+MDT.US,D,19821220,000000,0.534293,0.534293,0.526515,0.534293,8348914.8100841,0
+MDT.US,D,19821221,000000,0.534293,0.534293,0.526515,0.534293,991949.79174026,0
+MDT.US,D,19821222,000000,0.534293,0.542071,0.526515,0.542071,1711115.0159267,0
+MDT.US,D,19821223,000000,0.542071,0.542071,0.542071,0.542071,2174022.6841235,0
+MDT.US,D,19821227,000000,0.549553,0.557527,0.542071,0.557527,2587337.1288171,0
+MDT.US,D,19821228,000000,0.549553,0.549553,0.542071,0.542071,5968231.8564111,0
+MDT.US,D,19821229,000000,0.542071,0.542071,0.542071,0.542071,2909718.9828111,0
+MDT.US,D,19821230,000000,0.542071,0.542071,0.542071,0.542071,1033281.0330628,0
+MDT.US,D,19821231,000000,0.534293,0.542071,0.534293,0.534293,1107679.5020586,0
+MDT.US,D,19830103,000000,0.534293,0.542071,0.526515,0.534293,1165540.802148,0
+MDT.US,D,19830104,000000,0.542071,0.542071,0.534293,0.534293,2066561.0503913,0
+MDT.US,D,19830105,000000,0.534293,0.542071,0.526515,0.542071,2314548.4983264,0
+MDT.US,D,19830106,000000,0.534293,0.542071,0.534293,0.542071,3653683.3580847,0
+MDT.US,D,19830107,000000,0.542071,0.557527,0.534293,0.542071,4207518.53831,0
+MDT.US,D,19830110,000000,0.549553,0.557527,0.542071,0.557527,4505109.3670906,0
+MDT.US,D,19830111,000000,0.557527,0.557527,0.557527,0.557527,2215351.8939776,0
+MDT.US,D,19830112,000000,0.549553,0.557527,0.542071,0.549553,3802479.2803421,0
+MDT.US,D,19830113,000000,0.542071,0.542071,0.534293,0.534293,2405476.0103548,0
+MDT.US,D,19830114,000000,0.542071,0.549553,0.542071,0.542071,1967366.477511,0
+MDT.US,D,19830117,000000,0.549553,0.549553,0.542071,0.549553,1892971.0557179,0
+MDT.US,D,19830118,000000,0.549553,0.557527,0.542071,0.549553,2868388.7572228,0
+MDT.US,D,19830119,000000,0.549553,0.549553,0.542071,0.549553,2438543.2380281,0
+MDT.US,D,19830120,000000,0.542071,0.549553,0.542071,0.542071,1950836.4187442,0
+MDT.US,D,19830121,000000,0.534293,0.542071,0.534293,0.534293,1314336.7244054,0
+MDT.US,D,19830124,000000,0.510961,0.526515,0.495503,0.503379,4728293.6010016,0
+MDT.US,D,19830125,000000,0.510961,0.518739,0.510961,0.510961,2669998.5957279,0
+MDT.US,D,19830126,000000,0.518739,0.518739,0.510961,0.518739,818357.76559834,0
+MDT.US,D,19830127,000000,0.510961,0.518739,0.503379,0.503379,5769844.7421189,0
+MDT.US,D,19830128,000000,0.510961,0.518739,0.510961,0.510961,7472690.6657253,0
+MDT.US,D,19830131,000000,0.510961,0.510961,0.503379,0.503379,479443.82136904,0
+MDT.US,D,19830201,000000,0.503379,0.503379,0.495503,0.495503,1611918.4115779,0
+MDT.US,D,19830202,000000,0.487982,0.495503,0.480087,0.487982,7224703.2177902,0
+MDT.US,D,19830203,000000,0.487982,0.487982,0.480087,0.487982,8911020.0983639,0
+MDT.US,D,19830204,000000,0.487982,0.487982,0.487982,0.487982,2413745.1026751,0
+MDT.US,D,19830207,000000,0.487982,0.495503,0.487982,0.487982,2463343.4048496,0
+MDT.US,D,19830208,000000,0.480087,0.487982,0.472555,0.472555,4232320.7365998,0
+MDT.US,D,19830209,000000,0.472555,0.480087,0.464137,0.480087,3405694.8944155,0
+MDT.US,D,19830210,000000,0.480087,0.480087,0.480087,0.480087,5009346.2451415,0
+MDT.US,D,19830211,000000,0.487982,0.487982,0.480087,0.487982,4662166.2557945,0
+MDT.US,D,19830214,000000,0.487982,0.487982,0.480087,0.487982,2546005.8874946,0
+MDT.US,D,19830215,000000,0.495503,0.495503,0.487982,0.495503,3306500.3215351,0
+MDT.US,D,19830216,000000,0.495503,0.495503,0.487982,0.487982,3843806.4587277,0
+MDT.US,D,19830217,000000,0.480087,0.487982,0.480087,0.487982,4571234.6808292,0
+MDT.US,D,19830218,000000,0.487982,0.487982,0.487982,0.487982,5439193.7958046,0
+MDT.US,D,19830222,000000,0.487982,0.495503,0.480087,0.487982,6613007.7532098,0
+MDT.US,D,19830223,000000,0.495503,0.495503,0.487982,0.495503,5174675.2733684,0
+MDT.US,D,19830224,000000,0.495503,0.503379,0.495503,0.503379,4670434.3323807,0
+MDT.US,D,19830225,000000,0.510961,0.518739,0.510961,0.510961,6960183.6796199,0
+MDT.US,D,19830228,000000,0.503379,0.510961,0.495503,0.503379,4174458.4207763,0
+MDT.US,D,19830301,000000,0.503379,0.510961,0.495503,0.495503,1198600.9196817,0
+MDT.US,D,19830302,000000,0.495503,0.503379,0.495503,0.503379,2636931.3680546,0
+MDT.US,D,19830303,000000,0.534293,0.549553,0.518739,0.526515,8241454.1920861,0
+MDT.US,D,19830304,000000,0.534293,0.534293,0.526515,0.534293,1768976.3160161,0
+MDT.US,D,19830307,000000,0.526515,0.534293,0.526515,0.526515,2926248.0258437,0
+MDT.US,D,19830308,000000,0.518739,0.526515,0.503379,0.510961,6207956.3064312,0
+MDT.US,D,19830309,000000,0.510961,0.526515,0.503379,0.526515,13738507.256511,0
+MDT.US,D,19830310,000000,0.526515,0.526515,0.518739,0.526515,4149658.2539548,0
+MDT.US,D,19830311,000000,0.526515,0.526515,0.518739,0.526515,1223407.1809085,0
+MDT.US,D,19830314,000000,0.526515,0.526515,0.518739,0.518739,2182292.7921781,0
+MDT.US,D,19830315,000000,0.518739,0.526515,0.518739,0.518739,644766.75519063,0
+MDT.US,D,19830316,000000,0.526515,0.526515,0.518739,0.518739,777030.58721272,0
+MDT.US,D,19830317,000000,0.518739,0.526515,0.510961,0.518739,3529687.6026488,0
+MDT.US,D,19830318,000000,0.510961,0.518739,0.503379,0.503379,1405266.2679023,0
+MDT.US,D,19830321,000000,0.495503,0.495503,0.487982,0.495503,3199039.7035372,0
+MDT.US,D,19830322,000000,0.495503,0.495503,0.487982,0.487982,2727861.9272857,0
+MDT.US,D,19830323,000000,0.487982,0.487982,0.480087,0.487982,2686530.6859632,0
+MDT.US,D,19830324,000000,0.487982,0.487982,0.480087,0.487982,10994111.207522,0
+MDT.US,D,19830325,000000,0.480087,0.487982,0.480087,0.480087,2554268.8854095,0
+MDT.US,D,19830328,000000,0.480087,0.487982,0.480087,0.480087,2810522.3784623,0
+MDT.US,D,19830329,000000,0.487982,0.487982,0.487982,0.487982,1281265.4337952,0
+MDT.US,D,19830330,000000,0.487982,0.487982,0.487982,0.487982,4984549.1255227,0
+MDT.US,D,19830331,000000,0.487982,0.487982,0.487982,0.487982,454646.70175029,0
+MDT.US,D,19830404,000000,0.487982,0.487982,0.472555,0.480087,9431793.129587,0
+MDT.US,D,19830405,000000,0.480087,0.487982,0.480087,0.480087,5711983.4420295,0
+MDT.US,D,19830406,000000,0.480087,0.480087,0.472555,0.480087,2355880.7553831,0
+MDT.US,D,19830407,000000,0.472555,0.472555,0.464137,0.464137,2587337.1288171,0
+MDT.US,D,19830408,000000,0.425849,0.433607,0.4182,0.425849,17747644.774935,0
+MDT.US,D,19830411,000000,0.425849,0.433607,0.410215,0.4182,11175972.325985,0
+MDT.US,D,19830412,000000,0.425849,0.433607,0.4182,0.425849,13994763.796767,0
+MDT.US,D,19830413,000000,0.433607,0.433607,0.425849,0.433607,8638234.5150759,0
+MDT.US,D,19830414,000000,0.433607,0.433607,0.425849,0.433607,8952350.3239522,0
+MDT.US,D,19830415,000000,0.433607,0.433607,0.433607,0.433607,2595600.1267321,0
+MDT.US,D,19830418,000000,0.433607,0.441307,0.4182,0.4182,9630180.2438793,0
+MDT.US,D,19830419,000000,0.4182,0.425849,0.4182,0.4182,3943006.1102792,0
+MDT.US,D,19830420,000000,0.433607,0.449035,0.425849,0.433607,10679999.461583,0
+MDT.US,D,19830421,000000,0.441307,0.441307,0.433607,0.441307,6207956.3064312,0
+MDT.US,D,19830422,000000,0.441307,0.441307,0.433607,0.441307,4529906.4867093,0
+MDT.US,D,19830425,000000,0.433607,0.441307,0.425849,0.425849,3959533.1218434,0
+MDT.US,D,19830426,000000,0.433607,0.441307,0.433607,0.441307,8456378.4752847,0
+MDT.US,D,19830427,000000,0.433607,0.441307,0.425849,0.425849,8125725.497502,0
+MDT.US,D,19830428,000000,0.425849,0.425849,0.4182,0.425849,2207088.8960626,0
+MDT.US,D,19830429,000000,0.425849,0.433607,0.425849,0.425849,10646933.249643,0
+MDT.US,D,19830502,000000,0.425849,0.433607,0.425849,0.425849,3686748.5542896,0
+MDT.US,D,19830503,000000,0.425849,0.425849,0.425849,0.425849,6050896.3705246,0
+MDT.US,D,19830504,000000,0.425849,0.425849,0.4182,0.4182,1959102.4638618,0
+MDT.US,D,19830505,000000,0.425849,0.425849,0.4182,0.425849,6125291.7923177,0
+MDT.US,D,19830506,000000,0.425849,0.449035,0.425849,0.441307,17326071.395263,0
+MDT.US,D,19830509,000000,0.449035,0.480087,0.449035,0.480087,10192289.595096,0
+MDT.US,D,19830510,000000,0.480087,0.487982,0.472555,0.487982,9373928.782295,0
+MDT.US,D,19830511,000000,0.487982,0.487982,0.480087,0.480087,4480311.2317377,0
+MDT.US,D,19830512,000000,0.472555,0.472555,0.464137,0.464137,7092445.4801735,0
+MDT.US,D,19830513,000000,0.464137,0.487982,0.464137,0.480087,7464427.6678103,0
+MDT.US,D,19830516,000000,0.472555,0.487982,0.464137,0.487982,4538174.5632954,0
+MDT.US,D,19830517,000000,0.495503,0.495503,0.487982,0.495503,10779194.034463,0
+MDT.US,D,19830518,000000,0.495503,0.503379,0.495503,0.495503,1215138.0885881,0
+MDT.US,D,19830519,000000,0.495503,0.495503,0.487982,0.487982,14267549.380055,0
+MDT.US,D,19830520,000000,0.487982,0.526515,0.487982,0.518739,4042198.6516911,0
+MDT.US,D,19830523,000000,0.510961,0.549553,0.510961,0.549553,18656929.036827,0
+MDT.US,D,19830524,000000,0.549553,0.572985,0.549553,0.565207,21715446.989099,0
+MDT.US,D,19830525,000000,0.565207,0.565207,0.542071,0.557527,8646497.5129908,0
+MDT.US,D,19830526,000000,0.549553,0.549553,0.526515,0.542071,2901449.8904907,0
+MDT.US,D,19830527,000000,0.542071,0.542071,0.534293,0.542071,2926248.0258437,0
+MDT.US,D,19830531,000000,0.542071,0.549553,0.542071,0.549553,3207301.6857178,0
+MDT.US,D,19830601,000000,0.542071,0.542071,0.534293,0.542071,3413962.9710015,0
+MDT.US,D,19830602,000000,0.549553,0.572985,0.549553,0.572985,15507488.651199,0
+MDT.US,D,19830603,000000,0.572985,0.580763,0.572985,0.580763,20475504.670752,0
+MDT.US,D,19830606,000000,0.580763,0.580763,0.580763,0.580763,3562752.7988536,0
+MDT.US,D,19830607,000000,0.580763,0.580763,0.580763,0.580763,1843374.7850119,0
+MDT.US,D,19830608,000000,0.580763,0.580763,0.580763,0.580763,4257122.9348898,0
+MDT.US,D,19830609,000000,0.580763,0.580763,0.565207,0.565207,5058952.6731897,0
+MDT.US,D,19830610,000000,0.572985,0.572985,0.572985,0.572985,6166623.0336403,0
+MDT.US,D,19830613,000000,0.580763,0.580763,0.580763,0.580763,5943436.7682608,0
+MDT.US,D,19830614,000000,0.588146,0.596415,0.588146,0.588146,2951053.2713363,0
+MDT.US,D,19830615,000000,0.588146,0.588146,0.580763,0.588146,4083527.8615452,0
+MDT.US,D,19830616,000000,0.596415,0.596415,0.580763,0.580763,3182506.5975676,0
+MDT.US,D,19830617,000000,0.580763,0.588146,0.572985,0.580763,1785510.4377198,0
+MDT.US,D,19830620,000000,0.588146,0.588146,0.580763,0.580763,2678266.6723141,0
+MDT.US,D,19830621,000000,0.580763,0.580763,0.580763,0.580763,5563186.5040379,0
+MDT.US,D,19830622,000000,0.588146,0.588146,0.580763,0.588146,2967581.2986346,0
+MDT.US,D,19830623,000000,0.588146,0.588146,0.580763,0.580763,2099631.3252673,0
+MDT.US,D,19830624,000000,0.580763,0.580763,0.572985,0.580763,2264954.2590889,0
+MDT.US,D,19830627,000000,0.580763,0.580763,0.580763,0.580763,2281485.33359,0
+MDT.US,D,19830628,000000,0.580763,0.580763,0.549553,0.557527,2479876.5108191,0
+MDT.US,D,19830629,000000,0.557527,0.557527,0.542071,0.549553,2471609.4499673,0
+MDT.US,D,19830630,000000,0.549553,0.557527,0.542071,0.549553,1463123.5050547,0
+MDT.US,D,19830701,000000,0.557527,0.557527,0.549553,0.557527,2066561.0503913,0
+MDT.US,D,19830705,000000,0.549553,0.549553,0.542071,0.549553,925821.43079901,0
+MDT.US,D,19830706,000000,0.549553,0.549553,0.542071,0.542071,1711115.0159267,0
+MDT.US,D,19830707,000000,0.542071,0.549553,0.542071,0.542071,1529257.9604014,0
+MDT.US,D,19830708,000000,0.542071,0.542071,0.526515,0.526515,3248634.9585088,0
+MDT.US,D,19830711,000000,0.534293,0.534293,0.526515,0.534293,1818573.6024562,0
+MDT.US,D,19830712,000000,0.526515,0.526515,0.518739,0.526515,1570586.1545212,0
+MDT.US,D,19830713,000000,0.518739,0.526515,0.518739,0.518739,2281485.33359,0
+MDT.US,D,19830714,000000,0.534293,0.549553,0.526515,0.549553,1479659.6582269,0
+MDT.US,D,19830715,000000,0.549553,0.549553,0.534293,0.542071,2422017.2421982,0
+MDT.US,D,19830718,000000,0.534293,0.534293,0.518739,0.526515,1835109.7556285,0
+MDT.US,D,19830719,000000,0.526515,0.542071,0.526515,0.542071,1132478.6531457,0
+MDT.US,D,19830720,000000,0.549553,0.549553,0.542071,0.542071,2074829.1269775,0
+MDT.US,D,19830721,000000,0.549553,0.557527,0.549553,0.549553,3041981.799099,0
+MDT.US,D,19830722,000000,0.549553,0.557527,0.549553,0.549553,1149007.6961784,0
+MDT.US,D,19830725,000000,0.549553,0.549553,0.542071,0.542071,1058082.2156184,0
+MDT.US,D,19830726,000000,0.542071,0.549553,0.542071,0.542071,1901237.1008355,0
+MDT.US,D,19830727,000000,0.542071,0.542071,0.534293,0.534293,1041548.0939147,0
+MDT.US,D,19830728,000000,0.534293,0.534293,0.526515,0.526515,1049813.1232981,0
+MDT.US,D,19830729,000000,0.518739,0.518739,0.503379,0.503379,2281485.33359,0
+MDT.US,D,19830801,000000,0.503379,0.503379,0.487982,0.503379,7315630.7298187,0
+MDT.US,D,19830802,000000,0.510961,0.510961,0.503379,0.503379,2612131.2012332,0
+MDT.US,D,19830803,000000,0.503379,0.503379,0.495503,0.495503,1008482.8977098,0
+MDT.US,D,19830804,000000,0.503379,0.503379,0.495503,0.495503,487705.8035498,0
+MDT.US,D,19830805,000000,0.495503,0.495503,0.487982,0.495503,1115941.4842394,0
+MDT.US,D,19830808,000000,0.480087,0.487982,0.472555,0.480087,4430709.8823606,0
+MDT.US,D,19830809,000000,0.480087,0.480087,0.472555,0.472555,4141389.1616345,0
+MDT.US,D,19830810,000000,0.472555,0.480087,0.472555,0.480087,3223837.83889,0
+MDT.US,D,19830811,000000,0.480087,0.487982,0.480087,0.487982,3339563.4862715,0
+MDT.US,D,19830812,000000,0.480087,0.480087,0.480087,0.480087,4389379.6567723,0
+MDT.US,D,19830815,000000,0.487982,0.487982,0.487982,0.487982,1620187.5038983,0
+MDT.US,D,19830816,000000,0.487982,0.487982,0.480087,0.480087,1306066.6163508,0
+MDT.US,D,19830817,000000,0.472555,0.480087,0.472555,0.480087,2016964.7796853,0
+MDT.US,D,19830818,000000,0.480087,0.480087,0.472555,0.480087,1215138.0885881,0
+MDT.US,D,19830819,000000,0.480087,0.480087,0.472555,0.472555,1578856.2625757,0
+MDT.US,D,19830822,000000,0.472555,0.487982,0.472555,0.480087,3595815.96359,0
+MDT.US,D,19830823,000000,0.487982,0.487982,0.480087,0.480087,2050029.9758902,0
+MDT.US,D,19830824,000000,0.480087,0.480087,0.480087,0.480087,5629320.9593845,0
+MDT.US,D,19830825,000000,0.472555,0.472555,0.464137,0.464137,2016964.7796853,0
+MDT.US,D,19830826,000000,0.464137,0.464137,0.449035,0.457019,5579716.5628048,0
+MDT.US,D,19830829,000000,0.449035,0.449035,0.433607,0.441307,2777460.2294601,0
+MDT.US,D,19830830,000000,0.441307,0.441307,0.433607,0.441307,3124641.2345413,0
+MDT.US,D,19830831,000000,0.441307,0.441307,0.433607,0.441307,8067861.15021,0
+MDT.US,D,19830901,000000,0.449035,0.449035,0.441307,0.449035,1314336.7244054,0
+MDT.US,D,19830902,000000,0.449035,0.464137,0.449035,0.464137,2066561.0503913,0
+MDT.US,D,19830906,000000,0.464137,0.472555,0.457019,0.464137,3695016.6308757,0
+MDT.US,D,19830907,000000,0.464137,0.464137,0.449035,0.449035,5025879.351111,0
+MDT.US,D,19830908,000000,0.449035,0.457019,0.449035,0.457019,1380461.0224097,0
+MDT.US,D,19830909,000000,0.457019,0.464137,0.457019,0.464137,2190554.7743589,0
+MDT.US,D,19830912,000000,0.464137,0.464137,0.449035,0.449035,2050029.9758902,0
+MDT.US,D,19830913,000000,0.457019,0.457019,0.441307,0.449035,2587337.1288171,0
+MDT.US,D,19830914,000000,0.441307,0.449035,0.441307,0.449035,562105.28827984,0
+MDT.US,D,19830915,000000,0.441307,0.449035,0.433607,0.441307,24079591.758131,0
+MDT.US,D,19830916,000000,0.441307,0.441307,0.441307,0.441307,2694796.7310809,0
+MDT.US,D,19830919,000000,0.441307,0.457019,0.441307,0.457019,4215789.6620988,0
+MDT.US,D,19830920,000000,0.449035,0.457019,0.449035,0.457019,6001299.0840844,0
+MDT.US,D,19830921,000000,0.457019,0.457019,0.449035,0.449035,14507270.782872,0
+MDT.US,D,19830922,000000,0.457019,0.457019,0.449035,0.457019,1215138.0885881,0
+MDT.US,D,19830923,000000,0.449035,0.449035,0.441307,0.449035,3554484.7222675,0
+MDT.US,D,19830926,000000,0.457019,0.464137,0.449035,0.464137,1661516.7137524,0
+MDT.US,D,19830927,000000,0.464137,0.464137,0.449035,0.449035,9026745.7457454,0
+MDT.US,D,19830928,000000,0.449035,0.457019,0.449035,0.449035,1595384.2898742,0
+MDT.US,D,19830929,000000,0.449035,0.449035,0.433607,0.433607,2678266.6723141,0
+MDT.US,D,19830930,000000,0.441307,0.441307,0.433607,0.441307,6770060.5789768,0
+MDT.US,D,19831003,000000,0.441307,0.441307,0.433607,0.433607,8753960.1624573,0
+MDT.US,D,19831004,000000,0.441307,0.441307,0.433607,0.441307,21045879.051352,0
+MDT.US,D,19831005,000000,0.449035,0.472555,0.449035,0.472555,19805936.733006,0
+MDT.US,D,19831006,000000,0.495503,0.503379,0.480087,0.503379,14705663.99157,0
+MDT.US,D,19831007,000000,0.503379,0.510961,0.503379,0.510961,4992814.1549061,0
+MDT.US,D,19831010,000000,0.510961,0.510961,0.503379,0.510961,2893189.9397784,0
+MDT.US,D,19831011,000000,0.510961,0.510961,0.503379,0.503379,4124862.1500703,0
+MDT.US,D,19831012,000000,0.503379,0.510961,0.503379,0.503379,3050246.8284824,0
+MDT.US,D,19831013,000000,0.503379,0.503379,0.495503,0.503379,3397429.865032,0
+MDT.US,D,19831014,000000,0.503379,0.503379,0.487982,0.495503,1537524.005519,0
+MDT.US,D,19831017,000000,0.495503,0.503379,0.487982,0.503379,2438543.2380281,0
+MDT.US,D,19831018,000000,0.495503,0.495503,0.487982,0.487982,1744183.2593342,0
+MDT.US,D,19831019,000000,0.487982,0.495503,0.487982,0.487982,198392.19296335,0
+MDT.US,D,19831020,000000,0.487982,0.487982,0.480087,0.480087,1198600.9196817,0
+MDT.US,D,19831021,000000,0.480087,0.480087,0.464137,0.472555,3992597.302314,0
+MDT.US,D,19831024,000000,0.472555,0.472555,0.464137,0.472555,9307797.3741511,0
+MDT.US,D,19831025,000000,0.472555,0.472555,0.472555,0.472555,2620401.3092877,0
+MDT.US,D,19831026,000000,0.472555,0.472555,0.472555,0.472555,1512724.8544318,0
+MDT.US,D,19831027,000000,0.472555,0.472555,0.464137,0.464137,2818797.5651879,0
+MDT.US,D,19831028,000000,0.472555,0.472555,0.464137,0.464137,520775.06269156,0
+MDT.US,D,19831031,000000,0.464137,0.464137,0.464137,0.464137,677829.91992705,0
+MDT.US,D,19831101,000000,0.464137,0.464137,0.457019,0.457019,396779.30725558,0
+MDT.US,D,19831102,000000,0.457019,0.464137,0.457019,0.464137,1008482.8977098,0
+MDT.US,D,19831103,000000,0.472555,0.472555,0.472555,0.472555,2008697.7188335,0
+MDT.US,D,19831104,000000,0.472555,0.472555,0.464137,0.464137,1405266.2679023,0
+MDT.US,D,19831107,000000,0.464137,0.472555,0.464137,0.472555,1777247.4398049,0
+MDT.US,D,19831108,000000,0.472555,0.472555,0.472555,0.472555,644766.75519063,0
+MDT.US,D,19831109,000000,0.472555,0.472555,0.464137,0.464137,529040.09207498,0
+MDT.US,D,19831110,000000,0.464137,0.472555,0.464137,0.472555,7199902.0352346,0
+MDT.US,D,19831111,000000,0.472555,0.472555,0.464137,0.464137,1289534.5261154,0
+MDT.US,D,19831114,000000,0.472555,0.472555,0.441307,0.441307,3488355.345592,0
+MDT.US,D,19831115,000000,0.457019,0.457019,0.457019,0.457019,5786376.8323542,0
+MDT.US,D,19831116,000000,0.457019,0.464137,0.457019,0.464137,1496195.8113992,0
+MDT.US,D,19831117,000000,0.457019,0.457019,0.457019,0.457019,1396996.1598477,0
+MDT.US,D,19831118,000000,0.457019,0.457019,0.449035,0.449035,5174675.2733684,0
+MDT.US,D,19831121,000000,0.457019,0.464137,0.457019,0.464137,1306066.6163508,0
+MDT.US,D,19831122,000000,0.464137,0.464137,0.457019,0.457019,6108757.6706139,0
+MDT.US,D,19831123,000000,0.457019,0.457019,0.441307,0.441307,12349781.204719,0
+MDT.US,D,19831125,000000,0.449035,0.449035,0.449035,0.449035,1248205.3162615,0
+MDT.US,D,19831128,000000,0.449035,0.457019,0.449035,0.449035,2678266.6723141,0
+MDT.US,D,19831129,000000,0.457019,0.464137,0.457019,0.464137,4058733.789129,0
+MDT.US,D,19831130,000000,0.457019,0.464137,0.457019,0.464137,2554268.8854095,0
+MDT.US,D,19831201,000000,0.457019,0.457019,0.449035,0.457019,702628.05528001,0
+MDT.US,D,19831202,000000,0.457019,0.457019,0.457019,0.457019,1520988.868081,0
+MDT.US,D,19831205,000000,0.457019,0.457019,0.441307,0.441307,1091146.396089,0
+MDT.US,D,19831206,000000,0.441307,0.441307,0.433607,0.433607,1405266.2679023,0
+MDT.US,D,19831207,000000,0.433607,0.441307,0.433607,0.441307,2827062.5945714,0
+MDT.US,D,19831208,000000,0.433607,0.441307,0.433607,0.433607,2562537.9777299,0
+MDT.US,D,19831209,000000,0.433607,0.441307,0.425849,0.425849,1644983.6077828,0
+MDT.US,D,19831212,000000,0.425849,0.433607,0.410215,0.410215,5009346.2451415,0
+MDT.US,D,19831213,000000,0.410215,0.425849,0.410215,0.425849,11266902.885216,0
+MDT.US,D,19831214,000000,0.425849,0.425849,0.4182,0.4182,917555.38568134,0
+MDT.US,D,19831215,000000,0.425849,0.425849,0.410215,0.410215,8869684.7941046,0
+MDT.US,D,19831216,000000,0.410215,0.4182,0.410215,0.4182,3496626.4693808,0
+MDT.US,D,19831219,000000,0.4182,0.4182,0.410215,0.4182,8423309.2161431,0
+MDT.US,D,19831220,000000,0.4182,0.425849,0.4182,0.4182,4711765.5737031,0
+MDT.US,D,19831221,000000,0.4182,0.425849,0.4182,0.425849,8208387.980147,0
+MDT.US,D,19831222,000000,0.425849,0.425849,0.4182,0.4182,2488141.5402026,0
+MDT.US,D,19831223,000000,0.4182,0.4182,0.410215,0.4182,6042632.3568754,0
+MDT.US,D,19831227,000000,0.4182,0.4182,0.410215,0.4182,2016964.7796853,0
+MDT.US,D,19831228,000000,0.4182,0.4182,0.410215,0.410215,2091359.1857443,0
+MDT.US,D,19831229,000000,0.410215,0.4182,0.410215,0.4182,11895138.565905,0
+MDT.US,D,19831230,000000,0.410215,0.4182,0.410215,0.4182,4058733.789129,0
+MDT.US,D,19840103,000000,0.425849,0.441307,0.425849,0.433607,12258848.614019,0
+MDT.US,D,19840104,000000,0.433607,0.433607,0.433607,0.433607,826626.85791867,0
+MDT.US,D,19840105,000000,0.441307,0.449035,0.433607,0.433607,5711983.4420295,0
+MDT.US,D,19840106,000000,0.441307,0.441307,0.433607,0.441307,884488.15800805,0
+MDT.US,D,19840109,000000,0.441307,0.441307,0.433607,0.441307,2248417.0901825,0
+MDT.US,D,19840110,000000,0.441307,0.441307,0.433607,0.433607,2041763.9307726,0
+MDT.US,D,19840111,000000,0.433607,0.433607,0.425849,0.433607,5108543.8652245,0
+MDT.US,D,19840112,000000,0.433607,0.441307,0.433607,0.441307,2157490.5938882,0
+MDT.US,D,19840113,000000,0.441307,0.441307,0.433607,0.433607,5811170.9047703,0
+MDT.US,D,19840116,000000,0.441307,0.441307,0.425849,0.425849,2306284.4846771,0
+MDT.US,D,19840117,000000,0.433607,0.441307,0.425849,0.433607,975418.71723917,0
+MDT.US,D,19840118,000000,0.441307,0.441307,0.433607,0.433607,2752660.0626387,0
+MDT.US,D,19840119,000000,0.433607,0.433607,0.425849,0.425849,1330864.7517038,0
+MDT.US,D,19840120,000000,0.433607,0.433607,0.425849,0.425849,884488.15800805,0
+MDT.US,D,19840123,000000,0.425849,0.433607,0.425849,0.425849,2207088.8960626,0
+MDT.US,D,19840124,000000,0.425849,0.433607,0.425849,0.425849,876223.12862461,0
+MDT.US,D,19840125,000000,0.425849,0.441307,0.425849,0.425849,1917769.1910708,0
+MDT.US,D,19840126,000000,0.425849,0.433607,0.425849,0.433607,1843374.7850119,0
+MDT.US,D,19840127,000000,0.433607,0.433607,0.433607,0.433607,909287.30909524,0
+MDT.US,D,19840130,000000,0.433607,0.433607,0.425849,0.433607,14540341.057748,0
+MDT.US,D,19840131,000000,0.433607,0.433607,0.425849,0.425849,1876435.9182798,0
+MDT.US,D,19840201,000000,0.425849,0.425849,0.4182,0.425849,12696964.241268,0
+MDT.US,D,19840202,000000,0.4182,0.425849,0.4182,0.4182,2760929.1549591,0
+MDT.US,D,19840203,000000,0.425849,0.425849,0.4182,0.4182,8167056.7388245,0
+MDT.US,D,19840206,000000,0.410215,0.4182,0.402635,0.410215,2273219.2884724,0
+MDT.US,D,19840207,000000,0.402635,0.410215,0.402635,0.402635,1421795.3109349,0
+MDT.US,D,19840208,000000,0.402635,0.410215,0.402635,0.402635,950619.56615198,0
+MDT.US,D,19840209,000000,0.402635,0.402635,0.402635,0.402635,2157490.5938882,0
+MDT.US,D,19840210,000000,0.402635,0.402635,0.394926,0.394926,4314983.2192449,0
+MDT.US,D,19840213,000000,0.348251,0.348251,0.332853,0.332853,21054145.09647,0
+MDT.US,D,19840214,000000,0.348251,0.363875,0.340699,0.340699,12531635.213042,0
+MDT.US,D,19840215,000000,0.348251,0.363875,0.348251,0.348251,7125509.6606441,0
+MDT.US,D,19840216,000000,0.348251,0.348251,0.340699,0.348251,3876872.6706668,0
+MDT.US,D,19840217,000000,0.348251,0.348251,0.340699,0.340699,7778540.4294839,0
+MDT.US,D,19840221,000000,0.332853,0.340699,0.332853,0.340699,7166841.9177008,0
+MDT.US,D,19840222,000000,0.340699,0.340699,0.332853,0.332853,5050684.5966036,0
+MDT.US,D,19840223,000000,0.340699,0.340699,0.332853,0.332853,3521423.5889995,0
+MDT.US,D,19840224,000000,0.340699,0.356215,0.340699,0.348251,5439193.7958046,0
+MDT.US,D,19840227,000000,0.348251,0.356215,0.348251,0.356215,3604090.1345815,0
+MDT.US,D,19840228,000000,0.348251,0.356215,0.348251,0.348251,2322814.5434441,0
+MDT.US,D,19840229,000000,0.348251,0.356215,0.348251,0.348251,2570803.0071133,0
+MDT.US,D,19840301,000000,0.348251,0.363875,0.348251,0.356215,3405694.8944155,0
+MDT.US,D,19840302,000000,0.363875,0.371613,0.363875,0.371613,2942783.1632818,0
+MDT.US,D,19840305,000000,0.371613,0.371613,0.363875,0.363875,2669998.5957279,0
+MDT.US,D,19840306,000000,0.363875,0.363875,0.356215,0.356215,1868173.9360991,0
+MDT.US,D,19840307,000000,0.356215,0.356215,0.340699,0.348251,1363929.9479086,0
+MDT.US,D,19840308,000000,0.348251,0.348251,0.340699,0.340699,3918201.8805209,0
+MDT.US,D,19840309,000000,0.340699,0.340699,0.332853,0.332853,9167271.5599482,0
+MDT.US,D,19840312,000000,0.332853,0.332853,0.317416,0.325134,11961266.926846,0
+MDT.US,D,19840313,000000,0.325134,0.325134,0.286394,0.29428,22880985.759778,0
+MDT.US,D,19840314,000000,0.301998,0.325134,0.301998,0.309658,12217523.467102,0
+MDT.US,D,19840315,000000,0.317416,0.317416,0.309658,0.317416,7414829.3656359,0
+MDT.US,D,19840316,000000,0.317416,0.332853,0.317416,0.325134,6778328.6555629,0
+MDT.US,D,19840319,000000,0.325134,0.325134,0.325134,0.325134,6596469.5685691,0
+MDT.US,D,19840320,000000,0.325134,0.340699,0.325134,0.325134,3165974.5073323,0
+MDT.US,D,19840321,000000,0.325134,0.332853,0.325134,0.325134,2413745.1026751,0
+MDT.US,D,19840322,000000,0.325134,0.325134,0.309658,0.309658,2595600.1267321,0
+MDT.US,D,19840323,000000,0.317416,0.317416,0.309658,0.309658,2570803.0071133,0
+MDT.US,D,19840326,000000,0.309658,0.309658,0.309658,0.309658,2000429.6422474,0
+MDT.US,D,19840327,000000,0.309658,0.317416,0.309658,0.317416,2240155.1080017,0
+MDT.US,D,19840328,000000,0.317416,0.325134,0.317416,0.325134,4174458.4207763,0
+MDT.US,D,19840329,000000,0.325134,0.325134,0.301998,0.317416,15730677.96378,0
+MDT.US,D,19840330,000000,0.309658,0.309658,0.309658,0.309658,2975853.4381577,0
+MDT.US,D,19840402,000000,0.309658,0.309658,0.309658,0.309658,1512724.8544318,0
+MDT.US,D,19840403,000000,0.309658,0.317416,0.309658,0.317416,1735915.1827482,0
+MDT.US,D,19840404,000000,0.317416,0.325134,0.317416,0.317416,3571022.9069082,0
+MDT.US,D,19840405,000000,0.325134,0.325134,0.317416,0.317416,4662166.2557945,0
+MDT.US,D,19840406,000000,0.317416,0.317416,0.309658,0.317416,7514020.8913136,0
+MDT.US,D,19840409,000000,0.317416,0.325134,0.301998,0.301998,13151605.864347,0
+MDT.US,D,19840410,000000,0.29428,0.29428,0.286394,0.286394,7943864.3790398,0
+MDT.US,D,19840411,000000,0.286394,0.29428,0.286394,0.29428,4124862.1500703,0
+MDT.US,D,19840412,000000,0.286394,0.286394,0.255569,0.263268,16383708.732621,0
+MDT.US,D,19840413,000000,0.263268,0.286394,0.263268,0.286394,9580590.0675787,0
+MDT.US,D,19840416,000000,0.286394,0.286394,0.278665,0.286394,2521207.7521416,0
+MDT.US,D,19840417,000000,0.286394,0.29428,0.286394,0.286394,2107893.307448,0
+MDT.US,D,19840418,000000,0.286394,0.29428,0.286394,0.286394,2240155.1080017,0
+MDT.US,D,19840419,000000,0.29428,0.29428,0.286394,0.29428,3670218.4955227,0
+MDT.US,D,19840423,000000,0.29428,0.29428,0.286394,0.29428,3653683.3580847,0
+MDT.US,D,19840424,000000,0.29428,0.29428,0.286394,0.29428,3025446.661661,0
+MDT.US,D,19840425,000000,0.29428,0.29428,0.29428,0.29428,1826843.7105108,0
+MDT.US,D,19840426,000000,0.29428,0.309658,0.29428,0.309658,12275382.735722,0
+MDT.US,D,19840427,000000,0.309658,0.317416,0.309658,0.317416,3653683.3580847,0
+MDT.US,D,19840430,000000,0.317416,0.317416,0.309658,0.317416,1851638.7986611,0
+MDT.US,D,19840501,000000,0.317416,0.332853,0.317416,0.332853,15193370.810854,0
+MDT.US,D,19840502,000000,0.340699,0.348251,0.332853,0.348251,3083309.9932188,0
+MDT.US,D,19840503,000000,0.356215,0.356215,0.340699,0.348251,6034366.3117577,0
+MDT.US,D,19840504,000000,0.340699,0.348251,0.340699,0.340699,1859905.859513,0
+MDT.US,D,19840507,000000,0.340699,0.340699,0.332853,0.332853,10630403.190877,0
+MDT.US,D,19840508,000000,0.340699,0.340699,0.325134,0.332853,4438978.9746809,0
+MDT.US,D,19840509,000000,0.332853,0.340699,0.332853,0.340699,12589501.591802,0
+MDT.US,D,19840510,000000,0.340699,0.348251,0.340699,0.348251,9597117.0791429,0
+MDT.US,D,19840511,000000,0.340699,0.340699,0.332853,0.332853,6183157.155344,0
+MDT.US,D,19840514,000000,0.332853,0.332853,0.317416,0.317416,3438759.0748861,0
+MDT.US,D,19840515,000000,0.317416,0.325134,0.317416,0.325134,3967802.2141637,0
+MDT.US,D,19840516,000000,0.317416,0.325134,0.317416,0.317416,8745694.1173397,0
+MDT.US,D,19840517,000000,0.325134,0.325134,0.309658,0.309658,2430277.1929105,0
+MDT.US,D,19840518,000000,0.301998,0.301998,0.286394,0.301998,17540985.52112,0
+MDT.US,D,19840521,000000,0.301998,0.309658,0.301998,0.301998,1454860.5071398,0
+MDT.US,D,19840522,000000,0.301998,0.309658,0.301998,0.309658,1049813.1232981,0
+MDT.US,D,19840523,000000,0.301998,0.309658,0.29428,0.29428,2355880.7553831,0
+MDT.US,D,19840524,000000,0.29428,0.29428,0.286394,0.286394,4348051.4626525,0
+MDT.US,D,19840525,000000,0.286394,0.29428,0.286394,0.286394,4389379.6567723,0
+MDT.US,D,19840529,000000,0.286394,0.286394,0.278665,0.286394,5587989.718062,0
+MDT.US,D,19840530,000000,0.278665,0.286394,0.278665,0.286394,2736130.0038718,0
+MDT.US,D,19840531,000000,0.286394,0.29428,0.286394,0.29428,4133127.1794537,0
+MDT.US,D,19840601,000000,0.29428,0.29428,0.286394,0.29428,5736776.4987114,0
+MDT.US,D,19840604,000000,0.29428,0.29428,0.286394,0.29428,5637583.9572995,0
+MDT.US,D,19840605,000000,0.29428,0.301998,0.29428,0.301998,1355665.9342595,0
+MDT.US,D,19840606,000000,0.301998,0.301998,0.29428,0.301998,3785946.1743726,0
+MDT.US,D,19840607,000000,0.301998,0.301998,0.301998,0.301998,3620616.1304114,0
+MDT.US,D,19840608,000000,0.301998,0.309658,0.301998,0.301998,1463123.5050547,0
+MDT.US,D,19840611,000000,0.301998,0.301998,0.286394,0.29428,2165756.6390059,0
+MDT.US,D,19840612,000000,0.286394,0.29428,0.286394,0.286394,2372411.8298842,0
+MDT.US,D,19840613,000000,0.286394,0.29428,0.286394,0.286394,1669783.7746042,0
+MDT.US,D,19840614,000000,0.286394,0.29428,0.286394,0.286394,1380461.0224097,0
+MDT.US,D,19840615,000000,0.286394,0.286394,0.286394,0.286394,967151.65638729,0
+MDT.US,D,19840618,000000,0.286394,0.29428,0.286394,0.29428,1719382.0767786,0
+MDT.US,D,19840619,000000,0.29428,0.29428,0.286394,0.29428,1826843.7105108,0
+MDT.US,D,19840620,000000,0.286394,0.29428,0.286394,0.29428,8043061.9991227,0
+MDT.US,D,19840621,000000,0.286394,0.29428,0.286394,0.286394,2703065.8234012,0
+MDT.US,D,19840622,000000,0.286394,0.29428,0.286394,0.29428,1140740.6353265,0
+MDT.US,D,19840625,000000,0.286394,0.286394,0.278665,0.278665,2653464.4740241,0
+MDT.US,D,19840626,000000,0.278665,0.286394,0.278665,0.286394,6108757.6706139,0
+MDT.US,D,19840627,000000,0.286394,0.286394,0.286394,0.286394,13383059.190579,0
+MDT.US,D,19840628,000000,0.278665,0.278665,0.255569,0.263268,15209899.853887,0
+MDT.US,D,19840629,000000,0.255569,0.271006,0.255569,0.255569,4835756.250468,0
+MDT.US,D,19840702,000000,0.255569,0.271006,0.255569,0.263268,2595600.1267321,0
+MDT.US,D,19840703,000000,0.271006,0.278665,0.271006,0.278665,2818797.5651879,0
+MDT.US,D,19840705,000000,0.278665,0.286394,0.278665,0.278665,2256691.2611739,0
+MDT.US,D,19840706,000000,0.278665,0.278665,0.278665,0.278665,1157272.7255618,0
+MDT.US,D,19840709,000000,0.278665,0.286394,0.278665,0.286394,2645201.4761092,0
+MDT.US,D,19840710,000000,0.286394,0.286394,0.286394,0.286394,1107679.5020586,0
+MDT.US,D,19840711,000000,0.286394,0.286394,0.278665,0.278665,7952135.5028286,0
+MDT.US,D,19840712,000000,0.278665,0.286394,0.278665,0.278665,6786596.7321491,0
+MDT.US,D,19840713,000000,0.286394,0.286394,0.278665,0.278665,15829874.568129,0
+MDT.US,D,19840716,000000,0.271006,0.271006,0.255569,0.263268,10341077.39148,0
+MDT.US,D,19840717,000000,0.263268,0.271006,0.263268,0.271006,8175319.7367395,0
+MDT.US,D,19840718,000000,0.271006,0.271006,0.271006,0.271006,5406125.5523971,0
+MDT.US,D,19840719,000000,0.271006,0.271006,0.263268,0.263268,25369127.29998,0
+MDT.US,D,19840720,000000,0.263268,0.263268,0.263268,0.263268,2579072.0994336,0
+MDT.US,D,19840723,000000,0.263268,0.263268,0.263268,0.263268,6183157.155344,0
+MDT.US,D,19840724,000000,0.263268,0.271006,0.263268,0.263268,4686965.4068817,0
+MDT.US,D,19840725,000000,0.263268,0.271006,0.263268,0.263268,2975853.4381577,0
+MDT.US,D,19840726,000000,0.263268,0.263268,0.263268,0.263268,2612131.2012332,0
+MDT.US,D,19840727,000000,0.263268,0.271006,0.263268,0.271006,3752878.9466993,0
+MDT.US,D,19840730,000000,0.271006,0.271006,0.263268,0.263268,2967581.2986346,0
+MDT.US,D,19840731,000000,0.271006,0.271006,0.263268,0.263268,2711329.8370505,0
+MDT.US,D,19840801,000000,0.271006,0.271006,0.263268,0.271006,4695232.4677336,0
+MDT.US,D,19840802,000000,0.271006,0.278665,0.271006,0.278665,10597336.978938,0
+MDT.US,D,19840803,000000,0.278665,0.286394,0.271006,0.271006,21054145.09647,0
+MDT.US,D,19840806,000000,0.271006,0.278665,0.271006,0.278665,7026315.0877638,0
+MDT.US,D,19840807,000000,0.271006,0.271006,0.271006,0.271006,6728732.3848569,0
+MDT.US,D,19840808,000000,0.271006,0.271006,0.263268,0.263268,4686965.4068817,0
+MDT.US,D,19840809,000000,0.263268,0.263268,0.255569,0.263268,24840087.207906,0
+MDT.US,D,19840810,000000,0.271006,0.271006,0.263268,0.263268,11093310.859074,0
+MDT.US,D,19840813,000000,0.263268,0.263268,0.263268,0.263268,6836191.9871208,0
+MDT.US,D,19840814,000000,0.263268,0.263268,0.263268,0.263268,2810522.3784623,0
+MDT.US,D,19840815,000000,0.263268,0.263268,0.255569,0.255569,17772442.910288,0
+MDT.US,D,19840816,000000,0.263268,0.263268,0.263268,0.263268,3058512.8736,0
+MDT.US,D,19840817,000000,0.263268,0.271006,0.263268,0.263268,3025446.661661,0
+MDT.US,D,19840820,000000,0.263268,0.271006,0.263268,0.271006,6340214.0440479,0
+MDT.US,D,19840821,000000,0.271006,0.278665,0.271006,0.278665,15094180.300911,0
+MDT.US,D,19840822,000000,0.271006,0.286394,0.271006,0.278665,12010868.276223,0
+MDT.US,D,19840823,000000,0.278665,0.278665,0.263268,0.271006,5885572.4209688,0
+MDT.US,D,19840824,000000,0.263268,0.263268,0.255569,0.263268,4513375.4122082,0
+MDT.US,D,19840827,000000,0.255569,0.263268,0.247712,0.255569,2537741.8738454,0
+MDT.US,D,19840828,000000,0.255569,0.263268,0.255569,0.263268,1975632.5226287,0
+MDT.US,D,19840829,000000,0.263268,0.263268,0.263268,0.263268,1082880.3509714,0
+MDT.US,D,19840830,000000,0.255569,0.263268,0.255569,0.263268,3521423.5889995,0
+MDT.US,D,19840831,000000,0.255569,0.263268,0.255569,0.263268,1752445.241515,0
+MDT.US,D,19840904,000000,0.263268,0.271006,0.255569,0.263268,8671298.6955466,0
+MDT.US,D,19840905,000000,0.263268,0.271006,0.263268,0.271006,12308447.931927,0
+MDT.US,D,19840906,000000,0.271006,0.29428,0.271006,0.286394,2149227.5959733,0
+MDT.US,D,19840907,000000,0.286394,0.286394,0.278665,0.278665,2041763.9307726,0
+MDT.US,D,19840910,000000,0.278665,0.278665,0.278665,0.278665,2413745.1026751,0
+MDT.US,D,19840911,000000,0.278665,0.278665,0.271006,0.271006,2364148.8319693,0
+MDT.US,D,19840912,000000,0.271006,0.271006,0.263268,0.263268,3116376.2051579,0
+MDT.US,D,19840913,000000,0.263268,0.271006,0.263268,0.271006,2570803.0071133,0
+MDT.US,D,19840914,000000,0.278665,0.278665,0.271006,0.271006,2240155.1080017,0
+MDT.US,D,19840917,000000,0.263268,0.278665,0.263268,0.278665,7067646.3290862,0
+MDT.US,D,19840918,000000,0.271006,0.278665,0.271006,0.278665,2455078.3754662,0
+MDT.US,D,19840919,000000,0.271006,0.278665,0.271006,0.278665,1330864.7517038,0
+MDT.US,D,19840920,000000,0.278665,0.278665,0.278665,0.278665,2273219.2884724,0
+MDT.US,D,19840921,000000,0.278665,0.286394,0.278665,0.278665,5612783.790478,0
+MDT.US,D,19840924,000000,0.286394,0.286394,0.278665,0.278665,1570586.1545212,0
+MDT.US,D,19840925,000000,0.286394,0.286394,0.278665,0.278665,5596252.715977,0
+MDT.US,D,19840926,000000,0.286394,0.286394,0.278665,0.278665,11886873.536521,0
+MDT.US,D,19840927,000000,0.286394,0.286394,0.278665,0.278665,462908.68393105,0
+MDT.US,D,19840928,000000,0.278665,0.278665,0.278665,0.278665,2066561.0503913,0
+MDT.US,D,19841001,000000,0.271006,0.278665,0.271006,0.278665,3951270.1239284,0
+MDT.US,D,19841002,000000,0.271006,0.286394,0.271006,0.278665,5728513.5007964,0
+MDT.US,D,19841003,000000,0.278665,0.278665,0.271006,0.271006,1239936.2239411,0
+MDT.US,D,19841004,000000,0.271006,0.278665,0.271006,0.271006,1611918.4115779,0
+MDT.US,D,19841005,000000,0.271006,0.278665,0.271006,0.278665,2661733.5663445,0
+MDT.US,D,19841008,000000,0.278665,0.278665,0.278665,0.278665,942354.53676854,0
+MDT.US,D,19841009,000000,0.278665,0.286394,0.278665,0.286394,3075049.0267722,0
+MDT.US,D,19841010,000000,0.286394,0.286394,0.286394,0.286394,1463123.5050547,0
+MDT.US,D,19841011,000000,0.29428,0.29428,0.29428,0.29428,1595384.2898742,0
+MDT.US,D,19841012,000000,0.29428,0.301998,0.29428,0.29428,1537524.005519,0
+MDT.US,D,19841015,000000,0.29428,0.29428,0.29428,0.29428,2512942.7227582,0
+MDT.US,D,19841016,000000,0.29428,0.29428,0.29428,0.29428,3438759.0748861,0
+MDT.US,D,19841017,000000,0.29428,0.29428,0.286394,0.286394,4207518.53831,0
+MDT.US,D,19841018,000000,0.29428,0.29428,0.286394,0.29428,1735915.1827482,0
+MDT.US,D,19841019,000000,0.301998,0.301998,0.29428,0.301998,5488795.1451816,0
+MDT.US,D,19841022,000000,0.301998,0.301998,0.29428,0.29428,1793775.4671033,0
+MDT.US,D,19841023,000000,0.29428,0.301998,0.29428,0.29428,5298668.997336,0
+MDT.US,D,19841024,000000,0.29428,0.29428,0.29428,0.29428,1297803.6184358,0
+MDT.US,D,19841025,000000,0.286394,0.286394,0.286394,0.286394,3240370.9448596,0
+MDT.US,D,19841026,000000,0.286394,0.286394,0.286394,0.286394,1537524.005519,0
+MDT.US,D,19841029,000000,0.278665,0.286394,0.278665,0.286394,768760.47915817,0
+MDT.US,D,19841030,000000,0.286394,0.286394,0.286394,0.286394,7075910.3427355,0
+MDT.US,D,19841031,000000,0.286394,0.286394,0.278665,0.278665,2620401.3092877,0
+MDT.US,D,19841101,000000,0.286394,0.286394,0.278665,0.278665,3794209.1722876,0
+MDT.US,D,19841102,000000,0.286394,0.286394,0.278665,0.286394,752231.43612552,0
+MDT.US,D,19841105,000000,0.278665,0.286394,0.278665,0.286394,1892971.0557179,0
+MDT.US,D,19841106,000000,0.286394,0.29428,0.278665,0.29428,1562324.1723404,0
+MDT.US,D,19841107,000000,0.286394,0.29428,0.286394,0.286394,2132693.4742695,0
+MDT.US,D,19841108,000000,0.286394,0.286394,0.286394,0.286394,1206873.0592047,0
+MDT.US,D,19841109,000000,0.286394,0.29428,0.286394,0.286394,4678696.3145613,0
+MDT.US,D,19841112,000000,0.286394,0.286394,0.286394,0.286394,727430.25356988,0
+MDT.US,D,19841113,000000,0.286394,0.286394,0.286394,0.286394,2521207.7521416,0
+MDT.US,D,19841114,000000,0.286394,0.286394,0.278665,0.278665,6034366.3117577,0
+MDT.US,D,19841115,000000,0.278665,0.278665,0.278665,0.278665,1719382.0767786,0
+MDT.US,D,19841116,000000,0.278665,0.278665,0.271006,0.271006,2091359.1857443,0
+MDT.US,D,19841119,000000,0.271006,0.286394,0.271006,0.278665,1818573.6024562,0
+MDT.US,D,19841120,000000,0.278665,0.278665,0.271006,0.278665,3182506.5975676,0
+MDT.US,D,19841121,000000,0.278665,0.278665,0.271006,0.278665,1190338.937501,0
+MDT.US,D,19841123,000000,0.286394,0.286394,0.278665,0.286394,8638234.5150759,0
+MDT.US,D,19841126,000000,0.278665,0.286394,0.278665,0.278665,2240155.1080017,0
+MDT.US,D,19841127,000000,0.278665,0.286394,0.278665,0.278665,3000649.5420423,0
+MDT.US,D,19841128,000000,0.278665,0.278665,0.278665,0.278665,9440054.0960336,0
+MDT.US,D,19841129,000000,0.278665,0.278665,0.278665,0.278665,5703713.333975,0
+MDT.US,D,19841130,000000,0.278665,0.278665,0.278665,0.278665,1611918.4115779,0
+MDT.US,D,19841203,000000,0.278665,0.278665,0.278665,0.278665,3777678.0977865,0
+MDT.US,D,19841204,000000,0.278665,0.278665,0.271006,0.271006,3422224.9531823,0
+MDT.US,D,19841205,000000,0.271006,0.278665,0.271006,0.278665,1504457.7935799,0
+MDT.US,D,19841206,000000,0.271006,0.286394,0.271006,0.278665,4901885.6271435,0
+MDT.US,D,19841207,000000,0.278665,0.286394,0.278665,0.286394,8911020.0983639,0
+MDT.US,D,19841210,000000,0.278665,0.286394,0.278665,0.286394,5497061.1902993,0
+MDT.US,D,19841211,000000,0.278665,0.278665,0.278665,0.278665,1438327.4011702,0
+MDT.US,D,19841212,000000,0.278665,0.278665,0.278665,0.278665,1132478.6531457,0
+MDT.US,D,19841213,000000,0.278665,0.278665,0.271006,0.278665,1025016.0036794,0
+MDT.US,D,19841214,000000,0.271006,0.278665,0.271006,0.278665,1099412.4412067,0
+MDT.US,D,19841217,000000,0.278665,0.278665,0.278665,0.278665,2479876.5108191,0
+MDT.US,D,19841218,000000,0.278665,0.278665,0.271006,0.271006,6241024.5498387,0
+MDT.US,D,19841219,000000,0.278665,0.278665,0.271006,0.271006,21062413.173056,0
+MDT.US,D,19841220,000000,0.271006,0.271006,0.271006,0.271006,9555787.8692888,0
+MDT.US,D,19841221,000000,0.271006,0.271006,0.271006,0.271006,5306933.0109852,0
+MDT.US,D,19841224,000000,0.278665,0.278665,0.271006,0.278665,4017402.5478066,0
+MDT.US,D,19841226,000000,0.278665,0.278665,0.271006,0.278665,396779.30725558,0
+MDT.US,D,19841227,000000,0.278665,0.278665,0.278665,0.278665,3537960.7579059,0
+MDT.US,D,19841228,000000,0.278665,0.278665,0.278665,0.278665,1926035.2361884,0
+MDT.US,D,19841231,000000,0.278665,0.278665,0.278665,0.278665,2083096.1878293,0
+MDT.US,D,19850102,000000,0.278665,0.278665,0.278665,0.278665,3926475.0357781,0
+MDT.US,D,19850103,000000,0.278665,0.278665,0.271006,0.271006,4571234.6808292,0
+MDT.US,D,19850104,000000,0.271006,0.271006,0.271006,0.271006,8348914.8100841,0
+MDT.US,D,19850107,000000,0.271006,0.271006,0.263268,0.263268,1711115.0159267,0
+MDT.US,D,19850108,000000,0.263268,0.271006,0.263268,0.271006,5389597.5250987,0
+MDT.US,D,19850109,000000,0.271006,0.271006,0.263268,0.271006,4414178.8078595,0
+MDT.US,D,19850110,000000,0.263268,0.271006,0.263268,0.271006,405047.38384167,0
+MDT.US,D,19850111,000000,0.271006,0.271006,0.263268,0.271006,1314336.7244054,0
+MDT.US,D,19850114,000000,0.271006,0.271006,0.271006,0.271006,5199472.3929872,0
+MDT.US,D,19850115,000000,0.278665,0.286394,0.278665,0.286394,4711765.5737031,0
+MDT.US,D,19850116,000000,0.286394,0.29428,0.286394,0.29428,4438978.9746809,0
+MDT.US,D,19850117,000000,0.29428,0.29428,0.286394,0.286394,1570586.1545212,0
+MDT.US,D,19850118,000000,0.29428,0.29428,0.286394,0.286394,11184238.371102,0
+MDT.US,D,19850121,000000,0.29428,0.301998,0.29428,0.301998,4405913.778476,0
+MDT.US,D,19850122,000000,0.301998,0.309658,0.29428,0.29428,3314769.4138554,0
+MDT.US,D,19850123,000000,0.29428,0.301998,0.29428,0.301998,1082880.3509714,0
+MDT.US,D,19850124,000000,0.301998,0.309658,0.301998,0.301998,4108329.0441008,0
+MDT.US,D,19850125,000000,0.301998,0.301998,0.29428,0.29428,3141173.3247766,0
+MDT.US,D,19850128,000000,0.29428,0.301998,0.29428,0.301998,5835975.1345286,0
+MDT.US,D,19850129,000000,0.301998,0.301998,0.301998,0.301998,1694579.8784888,0
+MDT.US,D,19850130,000000,0.309658,0.325134,0.309658,0.309658,10837055.334553,0
+MDT.US,D,19850131,000000,0.309658,0.317416,0.309658,0.309658,2099631.3252673,0
+MDT.US,D,19850201,000000,0.317416,0.317416,0.309658,0.309658,3653683.3580847,0
+MDT.US,D,19850204,000000,0.309658,0.317416,0.309658,0.317416,4604301.9085025,0
+MDT.US,D,19850205,000000,0.317416,0.325134,0.317416,0.325134,5025879.351111,0
+MDT.US,D,19850206,000000,0.325134,0.332853,0.325134,0.332853,5249068.6636931,0
+MDT.US,D,19850207,000000,0.332853,0.340699,0.332853,0.340699,2860123.7278394,0
+MDT.US,D,19850208,000000,0.340699,0.348251,0.340699,0.348251,4182723.4501597,0
+MDT.US,D,19850211,000000,0.348251,0.348251,0.348251,0.348251,10580802.857234,0
+MDT.US,D,19850212,000000,0.348251,0.348251,0.348251,0.348251,6588200.4762488,0
+MDT.US,D,19850213,000000,0.348251,0.348251,0.340699,0.340699,4562971.6829142,0
+MDT.US,D,19850214,000000,0.340699,0.340699,0.332853,0.340699,2132693.4742695,0
+MDT.US,D,19850215,000000,0.332853,0.332853,0.317416,0.317416,2727861.9272857,0
+MDT.US,D,19850219,000000,0.317416,0.325134,0.317416,0.317416,3289970.2627682,0
+MDT.US,D,19850220,000000,0.317416,0.317416,0.317416,0.317416,1917769.1910708,0
+MDT.US,D,19850221,000000,0.317416,0.317416,0.317416,0.317416,1545790.0506367,0
+MDT.US,D,19850222,000000,0.317416,0.317416,0.317416,0.317416,2256691.2611739,0
+MDT.US,D,19850225,000000,0.317416,0.340699,0.317416,0.325134,1157272.7255618,0
+MDT.US,D,19850226,000000,0.317416,0.325134,0.317416,0.317416,6968450.7404718,0
+MDT.US,D,19850227,000000,0.317416,0.317416,0.317416,0.317416,2016964.7796853,0
+MDT.US,D,19850228,000000,0.317416,0.317416,0.317416,0.317416,2562537.9777299,0
+MDT.US,D,19850301,000000,0.317416,0.317416,0.309658,0.317416,2165756.6390059,0
+MDT.US,D,19850304,000000,0.317416,0.317416,0.317416,0.317416,1992164.612864,0
+MDT.US,D,19850305,000000,0.317416,0.317416,0.317416,0.317416,4215789.6620988,0
+MDT.US,D,19850306,000000,0.317416,0.317416,0.317416,0.317416,1785510.4377198,0
+MDT.US,D,19850307,000000,0.317416,0.317416,0.309658,0.317416,3504890.48303,0
+MDT.US,D,19850308,000000,0.317416,0.325134,0.317416,0.325134,5092011.7749892,0
+MDT.US,D,19850311,000000,0.325134,0.325134,0.317416,0.325134,1289534.5261154,0
+MDT.US,D,19850312,000000,0.325134,0.325134,0.325134,0.325134,768760.47915817,0
+MDT.US,D,19850313,000000,0.325134,0.325134,0.325134,0.325134,1512724.8544318,0
+MDT.US,D,19850314,000000,0.325134,0.325134,0.317416,0.325134,10250154.958122,0
+MDT.US,D,19850315,000000,0.317416,0.325134,0.317416,0.325134,1744183.2593342,0
+MDT.US,D,19850318,000000,0.325134,0.325134,0.325134,0.325134,2207088.8960626,0
+MDT.US,D,19850319,000000,0.325134,0.325134,0.325134,0.325134,1025016.0036794,0
+MDT.US,D,19850320,000000,0.325134,0.325134,0.317416,0.317416,5860773.2698815,0
+MDT.US,D,19850321,000000,0.317416,0.325134,0.309658,0.317416,5629320.9593845,0
+MDT.US,D,19850322,000000,0.317416,0.317416,0.309658,0.317416,1413529.2658172,0
+MDT.US,D,19850325,000000,0.309658,0.309658,0.309658,0.309658,1694579.8784888,0
+MDT.US,D,19850326,000000,0.309658,0.309658,0.309658,0.309658,636498.67860453,0
+MDT.US,D,19850327,000000,0.309658,0.317416,0.309658,0.317416,1339134.8597583,0
+MDT.US,D,19850328,000000,0.317416,0.317416,0.317416,0.317416,11481826.15268,0
+MDT.US,D,19850329,000000,0.317416,0.317416,0.317416,0.317416,471175.74478294,0
+MDT.US,D,19850401,000000,0.317416,0.317416,0.317416,0.317416,1421795.3109349,0
+MDT.US,D,19850402,000000,0.317416,0.325134,0.317416,0.317416,983682.73088838,0
+MDT.US,D,19850403,000000,0.317416,0.325134,0.317416,0.317416,5290400.9207498,0
+MDT.US,D,19850404,000000,0.325134,0.325134,0.317416,0.317416,289320.72072602,0
+MDT.US,D,19850408,000000,0.317416,0.325134,0.317416,0.325134,4190991.5267459,0
+MDT.US,D,19850409,000000,0.325134,0.325134,0.317416,0.325134,2074829.1269775,0
+MDT.US,D,19850410,000000,0.325134,0.325134,0.317416,0.317416,636498.67860453,0
+MDT.US,D,19850411,000000,0.317416,0.317416,0.301998,0.301998,15400032.096138,0
+MDT.US,D,19850412,000000,0.309658,0.317416,0.301998,0.317416,13812905.725508,0
+MDT.US,D,19850415,000000,0.317416,0.317416,0.317416,0.317416,3099842.0834541,0
+MDT.US,D,19850416,000000,0.325134,0.325134,0.317416,0.317416,2066561.0503913,0
+MDT.US,D,19850417,000000,0.317416,0.325134,0.317416,0.317416,15135505.447828,0
+MDT.US,D,19850418,000000,0.325134,0.325134,0.317416,0.325134,1504457.7935799,0
+MDT.US,D,19850419,000000,0.317416,0.317416,0.317416,0.317416,4248852.8268352,0
+MDT.US,D,19850422,000000,0.317416,0.317416,0.317416,0.317416,3083309.9932188,0
+MDT.US,D,19850423,000000,0.317416,0.317416,0.317416,0.317416,1901237.1008355,0
+MDT.US,D,19850424,000000,0.317416,0.317416,0.317416,0.317416,1074610.2429168,0
+MDT.US,D,19850425,000000,0.317416,0.317416,0.301998,0.301998,6348479.0734314,0
+MDT.US,D,19850426,000000,0.301998,0.301998,0.278665,0.29428,22699128.704252,0
+MDT.US,D,19850429,000000,0.29428,0.29428,0.286394,0.29428,2694796.7310809,0
+MDT.US,D,19850430,000000,0.286394,0.29428,0.286394,0.286394,1636716.5469309,0
+MDT.US,D,19850501,000000,0.29428,0.29428,0.286394,0.286394,1206873.0592047,0
+MDT.US,D,19850502,000000,0.286394,0.29428,0.286394,0.286394,1363929.9479086,0
+MDT.US,D,19850503,000000,0.29428,0.29428,0.29428,0.29428,1562324.1723404,0
+MDT.US,D,19850506,000000,0.29428,0.29428,0.29428,0.29428,1289534.5261154,0
+MDT.US,D,19850507,000000,0.29428,0.29428,0.29428,0.29428,3165974.5073323,0
+MDT.US,D,19850508,000000,0.29428,0.29428,0.29428,0.29428,1520988.868081,0
+MDT.US,D,19850509,000000,0.29428,0.29428,0.29428,0.29428,2231886.0156813,0
+MDT.US,D,19850510,000000,0.29428,0.309658,0.29428,0.301998,13887307.241705,0
+MDT.US,D,19850513,000000,0.301998,0.301998,0.301998,0.301998,2653464.4740241,0
+MDT.US,D,19850514,000000,0.301998,0.301998,0.301998,0.301998,1363929.9479086,0
+MDT.US,D,19850515,000000,0.301998,0.301998,0.301998,0.301998,752231.43612552,0
+MDT.US,D,19850516,000000,0.301998,0.301998,0.301998,0.301998,3041981.799099,0
+MDT.US,D,19850517,000000,0.301998,0.301998,0.301998,0.301998,12556440.458534,0
+MDT.US,D,19850520,000000,0.301998,0.301998,0.301998,0.301998,5141611.0928978,0
+MDT.US,D,19850521,000000,0.301998,0.317416,0.301998,0.317416,21236002.151995,0
+MDT.US,D,19850522,000000,0.317416,0.325134,0.317416,0.317416,7968668.608798,0
+MDT.US,D,19850523,000000,0.317416,0.325134,0.317416,0.317416,4157923.2833382,0
+MDT.US,D,19850524,000000,0.317416,0.325134,0.317416,0.325134,1091146.396089,0
+MDT.US,D,19850528,000000,0.332853,0.332853,0.325134,0.325134,2802260.3962815,0
+MDT.US,D,19850529,000000,0.332853,0.332853,0.325134,0.325134,2752660.0626387,0
+MDT.US,D,19850530,000000,0.332853,0.332853,0.325134,0.325134,380242.13834914,0
+MDT.US,D,19850531,000000,0.332853,0.332853,0.325134,0.325134,1033281.0330628,0
+MDT.US,D,19850603,000000,0.332853,0.332853,0.332853,0.332853,1190338.937501,0
+MDT.US,D,19850604,000000,0.332853,0.332853,0.325134,0.332853,4629105.1225266,0
+MDT.US,D,19850605,000000,0.332853,0.332853,0.332853,0.332853,1190338.937501,0
+MDT.US,D,19850606,000000,0.332853,0.332853,0.332853,0.332853,884488.15800805,0
+MDT.US,D,19850607,000000,0.332853,0.332853,0.332853,0.332853,1678045.7567849,0
+MDT.US,D,19850610,000000,0.332853,0.332853,0.332853,0.332853,2190554.7743589,0
+MDT.US,D,19850611,000000,0.332853,0.332853,0.325134,0.325134,2388946.9673223,0
+MDT.US,D,19850612,000000,0.325134,0.325134,0.325134,0.325134,6703931.2023013,0
+MDT.US,D,19850613,000000,0.325134,0.325134,0.325134,0.325134,2314548.4983264,0
+MDT.US,D,19850614,000000,0.325134,0.332853,0.325134,0.332853,5910371.572056,0
+MDT.US,D,19850617,000000,0.332853,0.332853,0.332853,0.332853,2554268.8854095,0
+MDT.US,D,19850618,000000,0.332853,0.332853,0.325134,0.332853,7852936.8670113,0
+MDT.US,D,19850619,000000,0.332853,0.332853,0.332853,0.332853,901019.23250914,0
+MDT.US,D,19850620,000000,0.332853,0.332853,0.332853,0.332853,1049813.1232981,0
+MDT.US,D,19850621,000000,0.332853,0.332853,0.332853,0.332853,1917769.1910708,0
+MDT.US,D,19850624,000000,0.332853,0.332853,0.325134,0.332853,6340214.0440479,0
+MDT.US,D,19850625,000000,0.332853,0.332853,0.332853,0.332853,1206873.0592047,0
+MDT.US,D,19850626,000000,0.332853,0.340699,0.332853,0.340699,2306284.4846771,0
+MDT.US,D,19850627,000000,0.340699,0.340699,0.340699,0.340699,2347612.678797,0
+MDT.US,D,19850628,000000,0.340699,0.348251,0.340699,0.340699,7629754.6645688,0
+MDT.US,D,19850701,000000,0.340699,0.348251,0.340699,0.348251,3066782.9816546,0
+MDT.US,D,19850702,000000,0.340699,0.348251,0.340699,0.340699,2289753.4101761,0
+MDT.US,D,19850703,000000,0.332853,0.348251,0.332853,0.332853,1529257.9604014,0
+MDT.US,D,19850705,000000,0.332853,0.348251,0.332853,0.340699,1372192.9458236,0
+MDT.US,D,19850708,000000,0.340699,0.340699,0.340699,0.340699,818357.76559834,0
+MDT.US,D,19850709,000000,0.340699,0.348251,0.340699,0.340699,603439.57680502,0
+MDT.US,D,19850710,000000,0.340699,0.348251,0.340699,0.348251,1438327.4011702,0
+MDT.US,D,19850711,000000,0.348251,0.363875,0.348251,0.356215,2455078.3754662,0
+MDT.US,D,19850712,000000,0.356215,0.363875,0.356215,0.363875,1520988.868081,0
+MDT.US,D,19850715,000000,0.363875,0.363875,0.356215,0.363875,1107679.5020586,0
+MDT.US,D,19850716,000000,0.363875,0.363875,0.356215,0.356215,4951487.9922548,0
+MDT.US,D,19850717,000000,0.356215,0.363875,0.356215,0.363875,2843590.6218698,0
+MDT.US,D,19850718,000000,0.363875,0.363875,0.356215,0.363875,2645201.4761092,0
+MDT.US,D,19850719,000000,0.363875,0.371613,0.363875,0.371613,3356098.6237095,0
+MDT.US,D,19850722,000000,0.371613,0.371613,0.371613,0.371613,3207301.6857178,0
+MDT.US,D,19850723,000000,0.371613,0.371613,0.371613,0.371613,2620401.3092877,0
+MDT.US,D,19850724,000000,0.371613,0.379361,0.371613,0.371613,3893406.7923705,0
+MDT.US,D,19850725,000000,0.371613,0.379361,0.371613,0.379361,5348266.2837761,0
+MDT.US,D,19850726,000000,0.387079,0.387079,0.387079,0.387079,3447026.1357379,0
+MDT.US,D,19850729,000000,0.387079,0.394926,0.387079,0.387079,2926248.0258437,0
+MDT.US,D,19850730,000000,0.387079,0.394926,0.387079,0.394926,5249068.6636931,0
+MDT.US,D,19850731,000000,0.394926,0.394926,0.387079,0.394926,1768976.3160161,0
+MDT.US,D,19850801,000000,0.394926,0.402635,0.394926,0.402635,4653904.2736137,0
+MDT.US,D,19850802,000000,0.402635,0.402635,0.394926,0.394926,1339134.8597583,0
+MDT.US,D,19850805,000000,0.394926,0.394926,0.387079,0.387079,1504457.7935799,0
+MDT.US,D,19850806,000000,0.379361,0.379361,0.363875,0.363875,4091793.9066628,0
+MDT.US,D,19850807,000000,0.363875,0.363875,0.363875,0.363875,1446593.4462879,0
+MDT.US,D,19850808,000000,0.363875,0.363875,0.363875,0.363875,4827491.2210846,0
+MDT.US,D,19850809,000000,0.356215,0.363875,0.356215,0.363875,3174243.5996526,0
+MDT.US,D,19850812,000000,0.356215,0.363875,0.356215,0.356215,2083096.1878293,0
+MDT.US,D,19850813,000000,0.356215,0.363875,0.356215,0.363875,2322814.5434441,0
+MDT.US,D,19850814,000000,0.356215,0.363875,0.356215,0.363875,181858.07125958,0
+MDT.US,D,19850815,000000,0.363875,0.363875,0.356215,0.356215,1578856.2625757,0
+MDT.US,D,19850816,000000,0.356215,0.356215,0.356215,0.356215,1140740.6353265,0
+MDT.US,D,19850819,000000,0.363875,0.363875,0.356215,0.363875,537307.15292687,0
+MDT.US,D,19850820,000000,0.363875,0.363875,0.356215,0.363875,6083962.5824637,0
+MDT.US,D,19850821,000000,0.363875,0.379361,0.363875,0.379361,2355880.7553831,0
+MDT.US,D,19850822,000000,0.379361,0.379361,0.371613,0.379361,2198821.8352108,0
+MDT.US,D,19850823,000000,0.379361,0.387079,0.379361,0.387079,3719814.7662286,0
+MDT.US,D,19850826,000000,0.387079,0.387079,0.379361,0.387079,867961.14644385,0
+MDT.US,D,19850827,000000,0.379361,0.387079,0.379361,0.387079,7753743.3098652,0
+MDT.US,D,19850828,000000,0.387079,0.394926,0.387079,0.394926,3711549.7368452,0
+MDT.US,D,19850829,000000,0.394926,0.402635,0.394926,0.402635,4827491.2210846,0
+MDT.US,D,19850830,000000,0.402635,0.410215,0.402635,0.410215,4984549.1255227,0
+MDT.US,D,19850903,000000,0.410215,0.410215,0.402635,0.410215,3537960.7579059,0
+MDT.US,D,19850904,000000,0.402635,0.402635,0.402635,0.402635,2851853.6197848,0
+MDT.US,D,19850905,000000,0.402635,0.402635,0.394926,0.394926,16201855.740033,0
+MDT.US,D,19850906,000000,0.394926,0.402635,0.387079,0.402635,2893189.9397784,0
+MDT.US,D,19850909,000000,0.394926,0.394926,0.394926,0.394926,3579285.9048231,0
+MDT.US,D,19850910,000000,0.387079,0.387079,0.379361,0.379361,5282136.9071007,0
+MDT.US,D,19850911,000000,0.379361,0.379361,0.371613,0.371613,2868388.7572228,0
+MDT.US,D,19850912,000000,0.363875,0.371613,0.363875,0.371613,7290832.5944657,0
+MDT.US,D,19850913,000000,0.371613,0.371613,0.371613,0.371613,3562752.7988536,0
+MDT.US,D,19850916,000000,0.371613,0.379361,0.371613,0.379361,1000218.8840606,0
+MDT.US,D,19850917,000000,0.371613,0.379361,0.371613,0.379361,1025016.0036794,0
+MDT.US,D,19850918,000000,0.379361,0.379361,0.379361,0.379361,1479659.6582269,0
+MDT.US,D,19850919,000000,0.379361,0.387079,0.379361,0.387079,801826.69109725,0
+MDT.US,D,19850920,000000,0.379361,0.394926,0.379361,0.394926,2140958.5036529,0
+MDT.US,D,19850923,000000,0.394926,0.394926,0.394926,0.394926,4133127.1794537,0
+MDT.US,D,19850924,000000,0.394926,0.394926,0.394926,0.394926,6447673.6463117,0
+MDT.US,D,19850925,000000,0.394926,0.394926,0.394926,0.394926,2000429.6422474,0
+MDT.US,D,19850926,000000,0.394926,0.394926,0.394926,0.394926,3835539.3978759,0
+MDT.US,D,19850930,000000,0.394926,0.402635,0.394926,0.394926,7877737.0338327,0
+MDT.US,D,19851001,000000,0.394926,0.402635,0.394926,0.402635,3769415.0998715,0
+MDT.US,D,19851002,000000,0.402635,0.402635,0.402635,0.402635,4653904.2736137,0
+MDT.US,D,19851003,000000,0.402635,0.402635,0.394926,0.402635,3240370.9448596,0
+MDT.US,D,19851004,000000,0.394926,0.402635,0.394926,0.394926,7125509.6606441,0
+MDT.US,D,19851007,000000,0.394926,0.402635,0.394926,0.402635,405047.38384167,0
+MDT.US,D,19851008,000000,0.402635,0.402635,0.402635,0.402635,4744829.7541738,0
+MDT.US,D,19851009,000000,0.402635,0.410215,0.402635,0.402635,3165974.5073323,0
+MDT.US,D,19851010,000000,0.402635,0.410215,0.402635,0.402635,3075049.0267722,0
+MDT.US,D,19851011,000000,0.402635,0.410215,0.402635,0.402635,5621053.8985326,0
+MDT.US,D,19851014,000000,0.402635,0.402635,0.402635,0.402635,901019.23250914,0
+MDT.US,D,19851015,000000,0.402635,0.402635,0.402635,0.402635,2083096.1878293,0
+MDT.US,D,19851016,000000,0.402635,0.410215,0.402635,0.410215,14532072.981162,0
+MDT.US,D,19851017,000000,0.410215,0.410215,0.402635,0.410215,1727649.1376305,0
+MDT.US,D,19851018,000000,0.410215,0.410215,0.410215,0.410215,5480527.0685956,0
+MDT.US,D,19851021,000000,0.402635,0.410215,0.402635,0.402635,2504675.6619063,0
+MDT.US,D,19851022,000000,0.410215,0.410215,0.402635,0.410215,1752445.241515,0
+MDT.US,D,19851023,000000,0.410215,0.410215,0.402635,0.410215,1471391.5816409,0
+MDT.US,D,19851024,000000,0.410215,0.410215,0.410215,0.410215,2099631.3252673,0
+MDT.US,D,19851025,000000,0.402635,0.410215,0.394926,0.402635,3397429.865032,0
+MDT.US,D,19851028,000000,0.394926,0.394926,0.394926,0.394926,1942568.342158,0
+MDT.US,D,19851029,000000,0.394926,0.394926,0.394926,0.394926,1074610.2429168,0
+MDT.US,D,19851030,000000,0.394926,0.402635,0.394926,0.402635,7084174.3563847,0
+MDT.US,D,19851031,000000,0.402635,0.410215,0.402635,0.410215,3058512.8736,0
+MDT.US,D,19851101,000000,0.410215,0.410215,0.410215,0.410215,1760713.3181011,0
+MDT.US,D,19851104,000000,0.410215,0.410215,0.410215,0.410215,2099631.3252673,0
+MDT.US,D,19851105,000000,0.410215,0.425849,0.410215,0.425849,5711983.4420295,0
+MDT.US,D,19851106,000000,0.4182,0.433607,0.4182,0.425849,4298453.160478,0
+MDT.US,D,19851107,000000,0.425849,0.433607,0.425849,0.433607,4802697.1486685,0
+MDT.US,D,19851108,000000,0.433607,0.433607,0.425849,0.433607,4579503.7731495,0
+MDT.US,D,19851111,000000,0.433607,0.449035,0.433607,0.441307,10060027.794542,0
+MDT.US,D,19851112,000000,0.441307,0.441307,0.433607,0.433607,11638887.104321,0
+MDT.US,D,19851113,000000,0.433607,0.441307,0.433607,0.433607,2711329.8370505,0
+MDT.US,D,19851114,000000,0.433607,0.441307,0.433607,0.433607,6365014.2108693,0
+MDT.US,D,19851115,000000,0.441307,0.441307,0.433607,0.441307,4827491.2210846,0
+MDT.US,D,19851118,000000,0.433607,0.441307,0.433607,0.441307,2975853.4381577,0
+MDT.US,D,19851119,000000,0.433607,0.441307,0.433607,0.441307,2446808.2674115,0
+MDT.US,D,19851120,000000,0.441307,0.457019,0.441307,0.457019,3265169.0802126,0
+MDT.US,D,19851121,000000,0.449035,0.457019,0.449035,0.449035,7018053.105583,0
+MDT.US,D,19851122,000000,0.457019,0.464137,0.449035,0.464137,12672169.153118,0
+MDT.US,D,19851125,000000,0.464137,0.464137,0.457019,0.457019,2595600.1267321,0
+MDT.US,D,19851126,000000,0.464137,0.464137,0.457019,0.457019,2628667.3544054,0
+MDT.US,D,19851127,000000,0.457019,0.457019,0.457019,0.457019,6373279.2402528,0
+MDT.US,D,19851129,000000,0.457019,0.464137,0.457019,0.464137,2818797.5651879,0
+MDT.US,D,19851202,000000,0.457019,0.457019,0.457019,0.457019,1735915.1827482,0
+MDT.US,D,19851203,000000,0.457019,0.457019,0.457019,0.457019,1487924.6876104,0
+MDT.US,D,19851204,000000,0.457019,0.457019,0.449035,0.457019,1727649.1376305,0
+MDT.US,D,19851205,000000,0.457019,0.464137,0.449035,0.457019,5125073.9239913,0
+MDT.US,D,19851206,000000,0.449035,0.457019,0.449035,0.449035,1851638.7986611,0
+MDT.US,D,19851209,000000,0.449035,0.457019,0.449035,0.449035,1512724.8544318,0
+MDT.US,D,19851210,000000,0.449035,0.449035,0.441307,0.449035,4083527.8615452,0
+MDT.US,D,19851211,000000,0.449035,0.449035,0.441307,0.449035,3876872.6706668,0
+MDT.US,D,19851212,000000,0.449035,0.449035,0.433607,0.433607,2521207.7521416,0
+MDT.US,D,19851213,000000,0.425849,0.433607,0.4182,0.425849,9125943.3658284,0
+MDT.US,D,19851216,000000,0.425849,0.433607,0.425849,0.433607,10870123.57796,0
+MDT.US,D,19851217,000000,0.433607,0.449035,0.433607,0.441307,7745479.296216,0
+MDT.US,D,19851218,000000,0.441307,0.449035,0.441307,0.449035,3207301.6857178,0
+MDT.US,D,19851219,000000,0.449035,0.449035,0.441307,0.441307,1843374.7850119,0
+MDT.US,D,19851220,000000,0.441307,0.441307,0.425849,0.433607,3587554.9971434,0
+MDT.US,D,19851223,000000,0.433607,0.433607,0.425849,0.425849,2455078.3754662,0
+MDT.US,D,19851224,000000,0.425849,0.433607,0.425849,0.425849,1752445.241515,0
+MDT.US,D,19851226,000000,0.425849,0.433607,0.425849,0.433607,777030.58721272,0
+MDT.US,D,19851227,000000,0.433607,0.449035,0.433607,0.441307,5306933.0109852,0
+MDT.US,D,19851230,000000,0.457019,0.464137,0.449035,0.464137,8927555.235802,0
+MDT.US,D,19851231,000000,0.464137,0.464137,0.457019,0.457019,10820526.29152,0
+MDT.US,D,19860102,000000,0.457019,0.464137,0.457019,0.457019,4348051.4626525,0
+MDT.US,D,19860103,000000,0.457019,0.472555,0.457019,0.472555,7464427.6678103,0
+MDT.US,D,19860106,000000,0.472555,0.472555,0.472555,0.472555,2083096.1878293,0
+MDT.US,D,19860107,000000,0.472555,0.487982,0.472555,0.487982,7208172.1432891,0
+MDT.US,D,19860108,000000,0.487982,0.495503,0.480087,0.480087,5596252.715977,0
+MDT.US,D,19860109,000000,0.480087,0.480087,0.472555,0.480087,17590586.870497,0
+MDT.US,D,19860110,000000,0.487982,0.487982,0.480087,0.487982,2612131.2012332,0
+MDT.US,D,19860113,000000,0.480087,0.487982,0.480087,0.480087,2273219.2884724,0
+MDT.US,D,19860114,000000,0.480087,0.480087,0.472555,0.480087,7852936.8670113,0
+MDT.US,D,19860115,000000,0.480087,0.480087,0.472555,0.480087,5670649.1535043,0
+MDT.US,D,19860116,000000,0.480087,0.480087,0.472555,0.472555,2793992.3196955,0
+MDT.US,D,19860117,000000,0.480087,0.480087,0.472555,0.472555,4397645.7018899,0
+MDT.US,D,19860120,000000,0.472555,0.472555,0.464137,0.472555,1165540.802148,0
+MDT.US,D,19860121,000000,0.472555,0.472555,0.464137,0.472555,6497273.9799545,0
+MDT.US,D,19860122,000000,0.472555,0.472555,0.464137,0.472555,6778328.6555629,0
+MDT.US,D,19860123,000000,0.472555,0.480087,0.472555,0.472555,1413529.2658172,0
+MDT.US,D,19860124,000000,0.480087,0.480087,0.464137,0.472555,2703065.8234012,0
+MDT.US,D,19860127,000000,0.472555,0.487982,0.472555,0.480087,2612131.2012332,0
+MDT.US,D,19860128,000000,0.480087,0.487982,0.480087,0.487982,3728079.7956121,0
+MDT.US,D,19860129,000000,0.495503,0.495503,0.495503,0.495503,2289753.4101761,0
+MDT.US,D,19860130,000000,0.487982,0.495503,0.487982,0.495503,7075910.3427355,0
+MDT.US,D,19860131,000000,0.495503,0.495503,0.495503,0.495503,3207301.6857178,0
+MDT.US,D,19860203,000000,0.495503,0.526515,0.495503,0.526515,13631053.748653,0
+MDT.US,D,19860204,000000,0.518739,0.526515,0.510961,0.526515,4248852.8268352,0
+MDT.US,D,19860205,000000,0.518739,0.542071,0.518739,0.534293,4571234.6808292,0
+MDT.US,D,19860206,000000,0.542071,0.549553,0.542071,0.542071,14879250.939041,0
+MDT.US,D,19860207,000000,0.534293,0.549553,0.534293,0.549553,7133777.7372303,0
+MDT.US,D,19860210,000000,0.557527,0.572985,0.557527,0.572985,16350649.630821,0
+MDT.US,D,19860211,000000,0.572985,0.580763,0.572985,0.572985,9696318.7621628,0
+MDT.US,D,19860212,000000,0.572985,0.572985,0.565207,0.565207,3529687.6026488,0
+MDT.US,D,19860213,000000,0.565207,0.565207,0.549553,0.557527,5794645.9246746,0
+MDT.US,D,19860214,000000,0.557527,0.557527,0.549553,0.549553,5753312.6518836,0
+MDT.US,D,19860218,000000,0.557527,0.557527,0.534293,0.549553,7712412.0685426,0
+MDT.US,D,19860219,000000,0.549553,0.557527,0.549553,0.549553,3447026.1357379,0
+MDT.US,D,19860220,000000,0.549553,0.565207,0.549553,0.565207,6298883.8184596,0
+MDT.US,D,19860221,000000,0.565207,0.572985,0.565207,0.572985,7282569.5965507,0
+MDT.US,D,19860224,000000,0.572985,0.596415,0.565207,0.588146,9985630.3412808,0
+MDT.US,D,19860225,000000,0.588146,0.588146,0.572985,0.580763,5042412.4570806,0
+MDT.US,D,19860226,000000,0.580763,0.596415,0.572985,0.596415,19061980.483606,0
+MDT.US,D,19860227,000000,0.596415,0.596415,0.588146,0.588146,7456160.6069585,0
+MDT.US,D,19860228,000000,0.588146,0.596415,0.588146,0.588146,8745694.1173397,0
+MDT.US,D,19860303,000000,0.588146,0.596415,0.588146,0.588146,11961266.926846,0
+MDT.US,D,19860304,000000,0.588146,0.596415,0.588146,0.596415,7695882.0097758,0
+MDT.US,D,19860305,000000,0.588146,0.596415,0.588146,0.596415,4124862.1500703,0
+MDT.US,D,19860306,000000,0.596415,0.596415,0.596415,0.596415,7332168.9144593,0
+MDT.US,D,19860307,000000,0.596415,0.596415,0.596415,0.596415,1347397.8576733,0
+MDT.US,D,19860310,000000,0.596415,0.603799,0.596415,0.603799,7679350.9352747,0
+MDT.US,D,19860311,000000,0.603799,0.603799,0.603799,0.603799,3728079.7956121,0
+MDT.US,D,19860312,000000,0.603799,0.611577,0.603799,0.611577,10456813.196204,0
+MDT.US,D,19860313,000000,0.611577,0.611577,0.611577,0.611577,5083742.6826689,0
+MDT.US,D,19860314,000000,0.611577,0.619552,0.611577,0.611577,8828356.5999847,0
+MDT.US,D,19860317,000000,0.611577,0.619552,0.611577,0.619552,2810522.3784623,0
+MDT.US,D,19860318,000000,0.619552,0.627231,0.619552,0.627231,3752878.9466993,0
+MDT.US,D,19860319,000000,0.627231,0.627231,0.619552,0.619552,909287.30909524,0
+MDT.US,D,19860320,000000,0.635205,0.642491,0.627231,0.627231,8125725.497502,0
+MDT.US,D,19860321,000000,0.627231,0.650663,0.627231,0.642491,21831169.589277,0
+MDT.US,D,19860324,000000,0.642491,0.650663,0.635205,0.650663,3537960.7579059,0
+MDT.US,D,19860325,000000,0.650663,0.650663,0.642491,0.650663,2620401.3092877,0
+MDT.US,D,19860326,000000,0.650663,0.689058,0.650663,0.681379,8572107.1698689,0
+MDT.US,D,19860327,000000,0.697229,0.697229,0.697229,0.697229,6199690.2613136,0
+MDT.US,D,19860331,000000,0.704417,0.704417,0.666021,0.666021,3628888.2699345,0
+MDT.US,D,19860401,000000,0.666021,0.673405,0.666021,0.666021,6505541.0408064,0
+MDT.US,D,19860402,000000,0.666021,0.673405,0.666021,0.673405,5860773.2698815,0
+MDT.US,D,19860403,000000,0.673405,0.689058,0.673405,0.673405,2074829.1269775,0
+MDT.US,D,19860404,000000,0.666021,0.673405,0.666021,0.666021,4513375.4122082,0
+MDT.US,D,19860407,000000,0.657751,0.666021,0.657751,0.666021,5034148.4434313,0
+MDT.US,D,19860408,000000,0.666021,0.697229,0.666021,0.689058,5530127.4022384,0
+MDT.US,D,19860409,000000,0.689058,0.697229,0.681379,0.689058,4323251.295831,0
+MDT.US,D,19860410,000000,0.681379,0.697229,0.681379,0.689058,1702847.9550748,0
+MDT.US,D,19860411,000000,0.689058,0.689058,0.689058,0.689058,983682.73088838,0
+MDT.US,D,19860414,000000,0.689058,0.697229,0.689058,0.697229,2636931.3680546,0
+MDT.US,D,19860415,000000,0.689058,0.704417,0.689058,0.704417,7356962.9868754,0
+MDT.US,D,19860416,000000,0.712391,0.743009,0.712391,0.735921,4447241.9725959,0
+MDT.US,D,19860417,000000,0.735921,0.743009,0.719873,0.719873,6034366.3117577,0
+MDT.US,D,19860418,000000,0.719873,0.719873,0.712391,0.719873,3554484.7222675,0
+MDT.US,D,19860421,000000,0.712391,0.719873,0.712391,0.719873,1157272.7255618,0
+MDT.US,D,19860422,000000,0.719873,0.735921,0.719873,0.727848,8249723.2844064,0
+MDT.US,D,19860423,000000,0.719873,0.719873,0.697229,0.704417,3777678.0977865,0
+MDT.US,D,19860424,000000,0.704417,0.704417,0.697229,0.704417,6241024.5498387,0
+MDT.US,D,19860425,000000,0.704417,0.712391,0.704417,0.712391,1975632.5226287,0
+MDT.US,D,19860428,000000,0.712391,0.719873,0.712391,0.712391,2851853.6197848,0
+MDT.US,D,19860429,000000,0.712391,0.719873,0.704417,0.704417,2405476.0103548,0
+MDT.US,D,19860430,000000,0.712391,0.712391,0.681379,0.689058,4157923.2833382,0
+MDT.US,D,19860501,000000,0.681379,0.681379,0.681379,0.681379,2157490.5938882,0
+MDT.US,D,19860502,000000,0.681379,0.689058,0.673405,0.689058,3571022.9069082,0
+MDT.US,D,19860505,000000,0.697229,0.727848,0.697229,0.727848,6563403.3566301,0
+MDT.US,D,19860506,000000,0.727848,0.751082,0.727848,0.735921,12622569.835209,0
+MDT.US,D,19860507,000000,0.735921,0.743009,0.727848,0.727848,3240370.9448596,0
+MDT.US,D,19860508,000000,0.735921,0.735921,0.727848,0.727848,4662166.2557945,0
+MDT.US,D,19860509,000000,0.727848,0.735921,0.719873,0.727848,2132693.4742695,0
+MDT.US,D,19860512,000000,0.727848,0.743009,0.727848,0.735921,1149007.6961784,0
+MDT.US,D,19860513,000000,0.735921,0.743009,0.727848,0.727848,2818797.5651879,0
+MDT.US,D,19860514,000000,0.727848,0.743009,0.727848,0.735921,810089.68901223,0
+MDT.US,D,19860515,000000,0.735921,0.743009,0.735921,0.743009,1768976.3160161,0
+MDT.US,D,19860516,000000,0.735921,0.735921,0.735921,0.735921,2422017.2421982,0
+MDT.US,D,19860519,000000,0.735921,0.735921,0.735921,0.735921,1388732.1461985,0
+MDT.US,D,19860520,000000,0.735921,0.735921,0.727848,0.735921,1810312.6360098,0
+MDT.US,D,19860521,000000,0.735921,0.735921,0.727848,0.735921,2603869.2190524,0
+MDT.US,D,19860522,000000,0.735921,0.735921,0.735921,0.735921,3852071.4881112,0
+MDT.US,D,19860523,000000,0.735921,0.735921,0.727848,0.735921,7919066.2436868,0
+MDT.US,D,19860527,000000,0.735921,0.743009,0.735921,0.743009,5513589.2175977,0
+MDT.US,D,19860528,000000,0.743009,0.751082,0.743009,0.751082,6241024.5498387,0
+MDT.US,D,19860529,000000,0.743009,0.743009,0.743009,0.743009,1992164.612864,0
+MDT.US,D,19860530,000000,0.743009,0.751082,0.735921,0.735921,2446808.2674115,0
+MDT.US,D,19860602,000000,0.743009,0.743009,0.727848,0.727848,3513154.4966792,0
+MDT.US,D,19860603,000000,0.727848,0.727848,0.689058,0.712391,17094609.943158,0
+MDT.US,D,19860604,000000,0.704417,0.719873,0.704417,0.719873,7117242.5997922,0
+MDT.US,D,19860605,000000,0.719873,0.727848,0.719873,0.727848,7770277.431569,0
+MDT.US,D,19860606,000000,0.735921,0.743009,0.727848,0.735921,3041981.799099,0
+MDT.US,D,19860609,000000,0.735921,0.735921,0.727848,0.735921,2785723.2273751,0
+MDT.US,D,19860610,000000,0.727848,0.735921,0.727848,0.727848,1983902.6306832,0
+MDT.US,D,19860611,000000,0.735921,0.735921,0.727848,0.735921,4703497.4971171,0
+MDT.US,D,19860612,000000,0.735921,0.735921,0.727848,0.735921,3835539.3978759,0
+MDT.US,D,19860613,000000,0.735921,0.758663,0.735921,0.751082,5827706.0422083,0
+MDT.US,D,19860616,000000,0.766539,0.766539,0.758663,0.758663,8076129.2267961,0
+MDT.US,D,19860617,000000,0.758663,0.758663,0.758663,0.758663,2628667.3544054,0
+MDT.US,D,19860618,000000,0.758663,0.766539,0.758663,0.766539,7762010.3707171,0
+MDT.US,D,19860619,000000,0.766539,0.766539,0.758663,0.766539,1785510.4377198,0
+MDT.US,D,19860620,000000,0.766539,0.766539,0.751082,0.751082,3356098.6237095,0
+MDT.US,D,19860623,000000,0.743009,0.751082,0.743009,0.743009,1810312.6360098,0
+MDT.US,D,19860624,000000,0.743009,0.751082,0.743009,0.743009,1165540.802148,0
+MDT.US,D,19860625,000000,0.751082,0.766539,0.751082,0.766539,1926035.2361884,0
+MDT.US,D,19860626,000000,0.758663,0.774218,0.758663,0.774218,1239936.2239411,0
+MDT.US,D,19860627,000000,0.774218,0.79765,0.774218,0.79765,15267770.295584,0
+MDT.US,D,19860630,000000,0.79765,0.813205,0.789774,0.813205,6092226.5961128,0
+MDT.US,D,19860701,000000,0.813205,0.820589,0.813205,0.820589,7894270.1398023,0
+MDT.US,D,19860702,000000,0.828662,0.844217,0.828662,0.835848,5174675.2733684,0
+MDT.US,D,19860703,000000,0.851601,0.851601,0.835848,0.851601,4976285.1118735,0
+MDT.US,D,19860707,000000,0.851601,0.851601,0.835848,0.835848,4108329.0441008,0
+MDT.US,D,19860708,000000,0.828662,0.828662,0.774218,0.789774,9812040.3466073,0
+MDT.US,D,19860709,000000,0.79765,0.804935,0.79765,0.804935,5736776.4987114,0
+MDT.US,D,19860710,000000,0.804935,0.820589,0.804935,0.820589,2727861.9272857,0
+MDT.US,D,19860711,000000,0.820589,0.820589,0.79765,0.79765,3794209.1722876,0
+MDT.US,D,19860714,000000,0.789774,0.79765,0.774218,0.774218,6117027.7786686,0
+MDT.US,D,19860715,000000,0.774218,0.774218,0.758663,0.758663,6613007.7532098,0
+MDT.US,D,19860716,000000,0.758663,0.758663,0.743009,0.758663,8125725.497502,0
+MDT.US,D,19860717,000000,0.766539,0.813205,0.766539,0.804935,15507488.651199,0
+MDT.US,D,19860718,000000,0.79765,0.804935,0.79765,0.79765,1926035.2361884,0
+MDT.US,D,19860721,000000,0.804935,0.813205,0.79765,0.804935,3843806.4587277,0
+MDT.US,D,19860722,000000,0.804935,0.828662,0.804935,0.828662,6224488.3966665,0
+MDT.US,D,19860723,000000,0.828662,0.851601,0.820589,0.851601,3314769.4138554,0
+MDT.US,D,19860724,000000,0.851601,0.851601,0.844217,0.851601,4992814.1549061,0
+MDT.US,D,19860725,000000,0.851601,0.859477,0.844217,0.851601,2736130.0038718,0
+MDT.US,D,19860728,000000,0.851601,0.851601,0.828662,0.828662,5918638.6329078,0
+MDT.US,D,19860729,000000,0.828662,0.828662,0.813205,0.813205,3761144.9918169,0
+MDT.US,D,19860730,000000,0.820589,0.851601,0.820589,0.851601,4736561.6775877,0
+MDT.US,D,19860731,000000,0.851601,0.859477,0.835848,0.835848,19706744.191594,0
+MDT.US,D,19860801,000000,0.835848,0.851601,0.835848,0.844217,2438543.2380281,0
+MDT.US,D,19860804,000000,0.844217,0.844217,0.835848,0.844217,2413745.1026751,0
+MDT.US,D,19860805,000000,0.851601,0.874835,0.851601,0.859477,6158359.019991,0
+MDT.US,D,19860806,000000,0.867058,0.874835,0.859477,0.874835,2000429.6422474,0
+MDT.US,D,19860807,000000,0.882514,0.898266,0.882514,0.890489,4124862.1500703,0
+MDT.US,D,19860808,000000,0.898266,0.906044,0.890489,0.898266,5158144.1988674,0
+MDT.US,D,19860811,000000,0.898266,0.898266,0.882514,0.898266,5397863.5702163,0
+MDT.US,D,19860812,000000,0.898266,0.898266,0.890489,0.898266,4075261.8164275,0
+MDT.US,D,19860813,000000,0.898266,0.921304,0.898266,0.921304,3810742.2782572,0
+MDT.US,D,19860814,000000,0.921304,0.93676,0.921304,0.93676,4538174.5632954,0
+MDT.US,D,19860815,000000,0.93676,0.93676,0.921304,0.929278,3926475.0357781,0
+MDT.US,D,19860818,000000,0.929278,0.929278,0.921304,0.929278,4025666.5614558,0
+MDT.US,D,19860819,000000,0.929278,0.93676,0.929278,0.93676,2827062.5945714,0
+MDT.US,D,19860820,000000,0.929278,0.96029,0.929278,0.96029,3232109.9784131,0
+MDT.US,D,19860821,000000,0.975452,0.990908,0.96029,0.967772,6398081.4385427,0
+MDT.US,D,19860822,000000,0.96029,0.975452,0.96029,0.975452,1719382.0767786,0
+MDT.US,D,19860825,000000,0.975452,0.975452,0.96029,0.96029,1628447.4546106,0
+MDT.US,D,19860826,000000,0.96029,0.975452,0.96029,0.967772,1917769.1910708,0
+MDT.US,D,19860827,000000,0.975452,0.975452,0.967772,0.967772,3926475.0357781,0
+MDT.US,D,19860828,000000,0.967772,0.967772,0.944736,0.944736,3620616.1304114,0
+MDT.US,D,19860829,000000,0.944736,0.944736,0.91333,0.91333,4579503.7731495,0
+MDT.US,D,19860902,000000,0.91333,0.93676,0.91333,0.929278,5587989.718062,0
+MDT.US,D,19860903,000000,0.929278,0.929278,0.91333,0.929278,3215573.8252409,0
+MDT.US,D,19860904,000000,0.929278,0.93676,0.921304,0.929278,3480089.3004743,0
+MDT.US,D,19860905,000000,0.921304,0.921304,0.91333,0.91333,5604516.7296261,0
+MDT.US,D,19860908,000000,0.91333,0.91333,0.867058,0.874835,7356962.9868754,0
+MDT.US,D,19860909,000000,0.874835,0.874835,0.859477,0.859477,5902103.4954698,0
+MDT.US,D,19860910,000000,0.851601,0.859477,0.828662,0.851601,13019347.110996,0
+MDT.US,D,19860911,000000,0.844217,0.844217,0.813205,0.820589,6670863.9746281,0
+MDT.US,D,19860912,000000,0.820589,0.820589,0.789774,0.79765,5629320.9593845,0
+MDT.US,D,19860915,000000,0.79765,0.804935,0.774218,0.782193,5587989.718062,0
+MDT.US,D,19860916,000000,0.782193,0.804935,0.774218,0.804935,5406125.5523971,0
+MDT.US,D,19860917,000000,0.804935,0.844217,0.804935,0.844217,2438543.2380281,0
+MDT.US,D,19860918,000000,0.835848,0.859477,0.835848,0.835848,2372411.8298842,0
+MDT.US,D,19860919,000000,0.844217,0.844217,0.828662,0.828662,1124209.5608254,0
+MDT.US,D,19860922,000000,0.835848,0.835848,0.835848,0.835848,3587554.9971434,0
+MDT.US,D,19860923,000000,0.844217,0.844217,0.844217,0.844217,2926248.0258437,0
+MDT.US,D,19860924,000000,0.844217,0.859477,0.844217,0.859477,2438543.2380281,0
+MDT.US,D,19860925,000000,0.859477,0.867058,0.844217,0.851601,4901885.6271435,0
+MDT.US,D,19860926,000000,0.851601,0.851601,0.835848,0.844217,2546005.8874946,0
+MDT.US,D,19860929,000000,0.844217,0.844217,0.820589,0.820589,3695016.6308757,0
+MDT.US,D,19860930,000000,0.820589,0.835848,0.820589,0.835848,1306066.6163508,0
+MDT.US,D,19861001,000000,0.835848,0.851601,0.835848,0.851601,1165540.802148,0
+MDT.US,D,19861002,000000,0.851601,0.867058,0.851601,0.859477,2893189.9397784,0
+MDT.US,D,19861003,000000,0.859477,0.867058,0.859477,0.859477,2686530.6859632,0
+MDT.US,D,19861006,000000,0.867058,0.867058,0.859477,0.867058,1140740.6353265,0
+MDT.US,D,19861007,000000,0.867058,0.867058,0.867058,0.867058,1173809.8944683,0
+MDT.US,D,19861008,000000,0.867058,0.874835,0.867058,0.867058,1463123.5050547,0
+MDT.US,D,19861009,000000,0.867058,0.874835,0.867058,0.867058,2248417.0901825,0
+MDT.US,D,19861010,000000,0.867058,0.867058,0.867058,0.867058,578637.37851516,0
+MDT.US,D,19861013,000000,0.867058,0.874835,0.867058,0.874835,595169.46875047,0
+MDT.US,D,19861014,000000,0.867058,0.882514,0.867058,0.882514,2752660.0626387,0
+MDT.US,D,19861015,000000,0.882514,0.898266,0.882514,0.898266,1793775.4671033,0
+MDT.US,D,19861016,000000,0.906044,0.921304,0.906044,0.921304,2917985.0279288,0
+MDT.US,D,19861017,000000,0.91333,0.91333,0.906044,0.906044,2083096.1878293,0
+MDT.US,D,19861020,000000,0.906044,0.906044,0.890489,0.890489,1239936.2239411,0
+MDT.US,D,19861021,000000,0.898266,0.898266,0.890489,0.890489,2347612.678797,0
+MDT.US,D,19861022,000000,0.890489,0.906044,0.890489,0.898266,1306066.6163508,0
+MDT.US,D,19861023,000000,0.921304,0.93676,0.921304,0.93676,11547958.576559,0
+MDT.US,D,19861024,000000,0.93676,0.944736,0.921304,0.929278,2041763.9307726,0
+MDT.US,D,19861027,000000,0.921304,0.929278,0.921304,0.921304,3240370.9448596,0
+MDT.US,D,19861028,000000,0.921304,0.921304,0.91333,0.91333,2174022.6841235,0
+MDT.US,D,19861029,000000,0.921304,0.921304,0.91333,0.921304,1620187.5038983,0
+MDT.US,D,19861030,000000,0.93676,0.944736,0.929278,0.93676,4753098.8464941,0
+MDT.US,D,19861031,000000,0.93676,0.93676,0.921304,0.93676,2033493.822718,0
+MDT.US,D,19861103,000000,0.93676,0.93676,0.921304,0.929278,5951699.7661758,0
+MDT.US,D,19861104,000000,0.929278,0.944736,0.929278,0.93676,983682.73088838,0
+MDT.US,D,19861105,000000,0.93676,0.944736,0.929278,0.944736,2388946.9673223,0
+MDT.US,D,19861106,000000,0.944736,0.944736,0.929278,0.929278,3868606.6255492,0
+MDT.US,D,19861107,000000,0.929278,0.929278,0.921304,0.921304,3661950.4189366,0
+MDT.US,D,19861110,000000,0.921304,0.929278,0.921304,0.929278,3323033.4275046,0
+MDT.US,D,19861111,000000,0.929278,0.929278,0.921304,0.929278,5472262.0392121,0
+MDT.US,D,19861112,000000,0.929278,0.93676,0.929278,0.93676,5869038.299265,0
+MDT.US,D,19861113,000000,0.93676,0.944736,0.929278,0.93676,4910156.7509322,0
+MDT.US,D,19861114,000000,0.929278,0.944736,0.929278,0.944736,3893406.7923705,0
+MDT.US,D,19861117,000000,0.93676,0.944736,0.93676,0.93676,3504890.48303,0
+MDT.US,D,19861118,000000,0.929278,0.93676,0.882514,0.890489,9456599.3908138,0
+MDT.US,D,19861119,000000,0.874835,0.874835,0.859477,0.874835,5521857.2941839,0
+MDT.US,D,19861120,000000,0.890489,0.906044,0.882514,0.906044,3265169.0802126,0
+MDT.US,D,19861121,000000,0.906044,0.93676,0.906044,0.929278,5753312.6518836,0
+MDT.US,D,19861124,000000,0.921304,0.93676,0.906044,0.91333,6447673.6463117,0
+MDT.US,D,19861125,000000,0.906044,0.91333,0.890489,0.91333,6811394.867502,0
+MDT.US,D,19861126,000000,0.906044,0.91333,0.898266,0.91333,2099631.3252673,0
+MDT.US,D,19861128,000000,0.91333,0.921304,0.906044,0.921304,2124427.4291518,0
+MDT.US,D,19861201,000000,0.91333,0.91333,0.890489,0.906044,5315201.0875713,0
+MDT.US,D,19861202,000000,0.906044,0.91333,0.898266,0.906044,7365234.1106642,0
+MDT.US,D,19861203,000000,0.906044,0.906044,0.898266,0.898266,5042412.4570806,0
+MDT.US,D,19861204,000000,0.890489,0.890489,0.867058,0.874835,7489230.8818344,0
+MDT.US,D,19861205,000000,0.882514,0.906044,0.882514,0.890489,4248852.8268352,0
+MDT.US,D,19861208,000000,0.898266,0.906044,0.890489,0.890489,2835323.5610179,0
+MDT.US,D,19861209,000000,0.890489,0.906044,0.890489,0.890489,3835539.3978759,0
+MDT.US,D,19861210,000000,0.890489,0.906044,0.890489,0.898266,2529470.7500566,0
+MDT.US,D,19861211,000000,0.898266,0.898266,0.890489,0.898266,3488355.345592,0
+MDT.US,D,19861212,000000,0.898266,0.906044,0.890489,0.898266,4810961.1623177,0
+MDT.US,D,19861215,000000,0.890489,0.898266,0.882514,0.890489,5728513.5007964,0
+MDT.US,D,19861216,000000,0.898266,0.898266,0.874835,0.890489,2140958.5036529,0
+MDT.US,D,19861217,000000,0.890489,0.890489,0.882514,0.882514,2777460.2294601,0
+MDT.US,D,19861218,000000,0.882514,0.882514,0.867058,0.867058,5579716.5628048,0
+MDT.US,D,19861219,000000,0.867058,0.874835,0.859477,0.874835,5174675.2733684,0
+MDT.US,D,19861222,000000,0.874835,0.874835,0.844217,0.859477,11523156.378269,0
+MDT.US,D,19861223,000000,0.859477,0.859477,0.844217,0.844217,8671298.6955466,0
+MDT.US,D,19861224,000000,0.844217,0.851601,0.844217,0.844217,2116159.3525657,0
+MDT.US,D,19861226,000000,0.851601,0.851601,0.844217,0.844217,1421795.3109349,0
+MDT.US,D,19861229,000000,0.835848,0.835848,0.828662,0.828662,7266035.474847,0
+MDT.US,D,19861230,000000,0.820589,0.820589,0.813205,0.820589,5604516.7296261,0
+MDT.US,D,19861231,000000,0.820589,0.835848,0.820589,0.820589,9340863.5860902,0
+MDT.US,D,19870102,000000,0.820589,0.828662,0.820589,0.828662,3967802.2141637,0
+MDT.US,D,19870105,000000,0.851601,0.859477,0.835848,0.851601,9754175.9993152,0
+MDT.US,D,19870106,000000,0.859477,0.874835,0.859477,0.867058,13755042.39395,0
+MDT.US,D,19870107,000000,0.859477,0.882514,0.859477,0.874835,11200774.524275,0
+MDT.US,D,19870108,000000,0.874835,0.906044,0.874835,0.898266,3405694.8944155,0
+MDT.US,D,19870109,000000,0.906044,0.921304,0.890489,0.91333,3306500.3215351,0
+MDT.US,D,19870112,000000,0.91333,0.921304,0.91333,0.921304,4009131.4240178,0
+MDT.US,D,19870113,000000,0.921304,0.921304,0.890489,0.898266,3810742.2782572,0
+MDT.US,D,19870114,000000,0.844217,0.882514,0.844217,0.882514,41703241.793364,0
+MDT.US,D,19870115,000000,0.882514,0.906044,0.882514,0.890489,13978234.753734,0
+MDT.US,D,19870116,000000,0.890489,0.898266,0.882514,0.882514,5141611.0928978,0
+MDT.US,D,19870119,000000,0.874835,0.882514,0.874835,0.874835,3769415.0998715,0
+MDT.US,D,19870120,000000,0.874835,0.882514,0.867058,0.874835,12382845.385189,0
+MDT.US,D,19870121,000000,0.874835,0.882514,0.859477,0.859477,4306717.1741273,0
+MDT.US,D,19870122,000000,0.859477,0.859477,0.835848,0.844217,16763963.05978,0
+MDT.US,D,19870123,000000,0.851601,0.859477,0.844217,0.844217,14928853.304152,0
+MDT.US,D,19870126,000000,0.835848,0.835848,0.820589,0.820589,8084393.2404453,0
+MDT.US,D,19870127,000000,0.820589,0.835848,0.820589,0.828662,6298883.8184596,0
+MDT.US,D,19870128,000000,0.828662,0.835848,0.820589,0.828662,19805936.733006,0
+MDT.US,D,19870129,000000,0.851601,0.859477,0.844217,0.859477,13928633.404357,0
+MDT.US,D,19870130,000000,0.859477,0.859477,0.844217,0.844217,4009131.4240178,0
+MDT.US,D,19870202,000000,0.844217,0.874835,0.844217,0.867058,10407210.831092,0
+MDT.US,D,19870203,000000,0.890489,0.890489,0.874835,0.882514,9737646.9562826,0
+MDT.US,D,19870204,000000,0.874835,0.882514,0.867058,0.874835,4331516.3252144,0
+MDT.US,D,19870205,000000,0.882514,0.882514,0.859477,0.867058,7108974.5232061,0
+MDT.US,D,19870206,000000,0.867058,0.874835,0.859477,0.859477,7935601.3811248,0
+MDT.US,D,19870209,000000,0.859477,0.867058,0.859477,0.867058,3124641.2345413,0
+MDT.US,D,19870210,000000,0.867058,0.867058,0.859477,0.867058,867961.14644385,0
+MDT.US,D,19870211,000000,0.859477,0.867058,0.859477,0.859477,7373496.092845,0
+MDT.US,D,19870212,000000,0.859477,0.867058,0.859477,0.859477,2851853.6197848,0
+MDT.US,D,19870213,000000,0.859477,0.867058,0.851601,0.859477,6662597.9295104,0
+MDT.US,D,19870217,000000,0.867058,0.898266,0.867058,0.890489,13267334.558931,0
+MDT.US,D,19870218,000000,0.91333,0.921304,0.906044,0.91333,16631698.212024,0
+MDT.US,D,19870219,000000,0.91333,0.921304,0.91333,0.921304,5315201.0875713,0
+MDT.US,D,19870220,000000,0.921304,0.921304,0.91333,0.921304,4827491.2210846,0
+MDT.US,D,19870223,000000,0.921304,0.929278,0.898266,0.91333,9142477.4875322,0
+MDT.US,D,19870224,000000,0.921304,0.93676,0.921304,0.93676,12473771.881483,0
+MDT.US,D,19870225,000000,0.944736,0.95202,0.93676,0.95202,6158359.019991,0
+MDT.US,D,19870226,000000,0.944736,0.95202,0.944736,0.95202,7423093.3792851,0
+MDT.US,D,19870227,000000,0.944736,0.967772,0.944736,0.967772,3529687.6026488,0
+MDT.US,D,19870302,000000,0.967772,0.967772,0.95202,0.96029,5331733.1778066,0
+MDT.US,D,19870303,000000,0.967772,0.967772,0.944736,0.95202,2620401.3092877,0
+MDT.US,D,19870304,000000,0.95202,0.975452,0.944736,0.967772,5687180.2280054,0
+MDT.US,D,19870305,000000,0.96029,0.967772,0.96029,0.96029,4918420.7645815,0
+MDT.US,D,19870306,000000,0.95202,0.95202,0.95202,0.95202,834894.93450478,0
+MDT.US,D,19870309,000000,0.95202,0.95202,0.93676,0.944736,2926248.0258437,0
+MDT.US,D,19870310,000000,0.929278,0.944736,0.929278,0.944736,3091580.1012733,0
+MDT.US,D,19870311,000000,0.95202,0.95202,0.93676,0.944736,2107893.307448,0
+MDT.US,D,19870312,000000,0.944736,0.944736,0.93676,0.944736,8084393.2404453,0
+MDT.US,D,19870313,000000,0.944736,0.944736,0.93676,0.944736,3537960.7579059,0
+MDT.US,D,19870316,000000,0.93676,0.93676,0.93676,0.93676,2479876.5108191,0
+MDT.US,D,19870317,000000,0.93676,0.95202,0.93676,0.944736,4844023.3113199,0
+MDT.US,D,19870318,000000,0.95202,0.95202,0.929278,0.93676,3918201.8805209,0
+MDT.US,D,19870319,000000,0.93676,0.93676,0.929278,0.929278,2008697.7188335,0
+MDT.US,D,19870320,000000,0.929278,0.93676,0.91333,0.929278,5315201.0875713,0
+MDT.US,D,19870323,000000,0.929278,0.929278,0.929278,0.929278,4496843.3219729,0
+MDT.US,D,19870324,000000,0.929278,0.929278,0.921304,0.921304,5670649.1535043,0
+MDT.US,D,19870325,000000,0.921304,0.929278,0.906044,0.906044,9043280.8831834,0
+MDT.US,D,19870326,000000,0.906044,0.906044,0.906044,0.906044,7629754.6645688,0
+MDT.US,D,19870327,000000,0.906044,0.91333,0.906044,0.906044,1537524.005519,0
+MDT.US,D,19870330,000000,0.898266,0.898266,0.859477,0.859477,3124641.2345413,0
+MDT.US,D,19870331,000000,0.867058,0.882514,0.867058,0.874835,5406125.5523971,0
+MDT.US,D,19870401,000000,0.867058,0.898266,0.867058,0.898266,4397645.7018899,0
+MDT.US,D,19870402,000000,0.906044,0.929278,0.906044,0.91333,12134857.937254,0
+MDT.US,D,19870403,000000,0.91333,0.921304,0.906044,0.921304,3314769.4138554,0
+MDT.US,D,19870406,000000,0.929278,0.929278,0.921304,0.929278,4314983.2192449,0
+MDT.US,D,19870407,000000,0.929278,0.95202,0.921304,0.921304,3397429.865032,0
+MDT.US,D,19870408,000000,0.921304,0.96029,0.921304,0.95202,9291265.2839157,0
+MDT.US,D,19870409,000000,0.990908,0.990908,0.967772,0.975452,19119843.815163,0
+MDT.US,D,19870410,000000,0.967772,0.975452,0.96029,0.975452,11473560.107562,0
+MDT.US,D,19870413,000000,0.967772,0.967772,0.96029,0.96029,6414613.528778,0
+MDT.US,D,19870414,000000,0.95202,0.95202,0.921304,0.929278,10927985.893783,0
+MDT.US,D,19870415,000000,0.929278,0.944736,0.929278,0.93676,2281485.33359,0
+MDT.US,D,19870416,000000,0.93676,0.93676,0.921304,0.921304,1868173.9360991,0
+MDT.US,D,19870420,000000,0.929278,0.929278,0.921304,0.929278,4438978.9746809,0
+MDT.US,D,19870421,000000,0.921304,0.95202,0.921304,0.95202,4819224.1602327,0
+MDT.US,D,19870422,000000,0.96029,0.975452,0.95202,0.96029,6216223.3672831,0
+MDT.US,D,19870423,000000,0.96029,0.96029,0.95202,0.96029,5034148.4434313,0
+MDT.US,D,19870424,000000,0.95202,0.95202,0.944736,0.944736,6588200.4762488,0
+MDT.US,D,19870427,000000,0.929278,0.929278,0.906044,0.921304,8084393.2404453,0
+MDT.US,D,19870428,000000,0.929278,0.93676,0.921304,0.929278,6513808.1016583,0
+MDT.US,D,19870429,000000,0.93676,0.944736,0.93676,0.944736,5191213.4580091,0
+MDT.US,D,19870430,000000,0.944736,0.967772,0.944736,0.96029,3265169.0802126,0
+MDT.US,D,19870501,000000,0.96029,0.967772,0.96029,0.967772,2554268.8854095,0
+MDT.US,D,19870504,000000,0.96029,0.967772,0.95202,0.967772,4744829.7541738,0
+MDT.US,D,19870505,000000,0.975452,1.02182,0.975452,1.02182,12341514.143867,0
+MDT.US,D,19870506,000000,1.02182,1.03757,1.00636,1.03757,10696532.567552,0
+MDT.US,D,19870507,000000,1.0298,1.04525,1.0298,1.0298,8009995.7871837,0
+MDT.US,D,19870508,000000,1.03757,1.03757,1.00636,1.02182,2959319.3164539,0
+MDT.US,D,19870511,000000,1.02182,1.03757,1.01424,1.01424,4587772.8654698,0
+MDT.US,D,19870512,000000,1.00636,1.01424,1.00636,1.01424,3190775.6898879,0
+MDT.US,D,19870513,000000,1.01424,1.01424,1.00636,1.01424,4968020.0824901,0
+MDT.US,D,19870514,000000,1.00636,1.01424,1.00636,1.01424,4232320.7365998,0
+MDT.US,D,19870515,000000,1.00636,1.00636,0.975452,0.990908,3248634.9585088,0
+MDT.US,D,19870518,000000,0.975452,0.975452,0.96029,0.967772,9539250.7003824,0
+MDT.US,D,19870519,000000,0.967772,0.975452,0.96029,0.967772,9721114.8660473,0
+MDT.US,D,19870520,000000,0.96029,0.975452,0.96029,0.96029,13664117.929124,0
+MDT.US,D,19870521,000000,0.967772,0.98323,0.967772,0.975452,5505327.2354169,0
+MDT.US,D,19870522,000000,0.975452,0.975452,0.96029,0.96029,1198600.9196817,0
+MDT.US,D,19870526,000000,0.967772,0.990908,0.967772,0.990908,7224703.2177902,0
+MDT.US,D,19870527,000000,0.990908,1.00636,0.990908,0.990908,5571451.5334214,0
+MDT.US,D,19870528,000000,0.990908,1.01424,0.990908,1.01424,2306284.4846771,0
+MDT.US,D,19870529,000000,1.02182,1.03757,1.01424,1.02182,3298234.2764175,0
+MDT.US,D,19870601,000000,1.02182,1.0298,0.998784,1.00636,1777247.4398049,0
+MDT.US,D,19870602,000000,1.00636,1.00636,0.98323,0.98323,3017181.6322775,0
+MDT.US,D,19870603,000000,0.990908,1.02182,0.990908,1.02182,4000862.3316974,0
+MDT.US,D,19870604,000000,1.02182,1.0298,1.01424,1.0298,1520988.868081,0
+MDT.US,D,19870605,000000,1.0298,1.03757,1.02182,1.03757,2645201.4761092,0
+MDT.US,D,19870608,000000,1.0298,1.04525,1.02182,1.03757,1876435.9182798,0
+MDT.US,D,19870609,000000,1.03757,1.03757,1.0298,1.0298,3025446.661661,0
+MDT.US,D,19870610,000000,1.0298,1.05293,1.0298,1.0298,9473125.3866438,0
+MDT.US,D,19870611,000000,1.03757,1.05293,1.0298,1.05293,2926248.0258437,0
+MDT.US,D,19870612,000000,1.06091,1.07626,1.06091,1.06839,6753529.5044757,0
+MDT.US,D,19870615,000000,1.06839,1.06839,1.06091,1.06839,3546228.8344921,0
+MDT.US,D,19870616,000000,1.06839,1.06839,1.05293,1.05293,3157705.415012,0
+MDT.US,D,19870617,000000,1.05293,1.05293,1.04525,1.05293,1644983.6077828,0
+MDT.US,D,19870618,000000,1.04525,1.04525,1.03757,1.04525,4877089.523259,0
+MDT.US,D,19870619,000000,1.04525,1.04525,1.03757,1.04525,1975632.5226287,0
+MDT.US,D,19870622,000000,1.04525,1.05293,1.03757,1.04525,2802260.3962815,0
+MDT.US,D,19870623,000000,1.03757,1.03757,1.0298,1.0298,1926035.2361884,0
+MDT.US,D,19870624,000000,1.0298,1.03757,1.01424,1.02182,4885353.5369081,0
+MDT.US,D,19870625,000000,1.0298,1.0298,1.02182,1.02182,4926687.8254333,0
+MDT.US,D,19870626,000000,1.02182,1.02182,1.00636,1.01424,4480311.2317377,0
+MDT.US,D,19870629,000000,1.00636,1.01424,0.998784,1.00636,4736561.6775877,0
+MDT.US,D,19870630,000000,1.00636,1.01424,1.00636,1.00636,3033714.738247,0
+MDT.US,D,19870701,000000,1.00636,1.01424,1.00636,1.01424,3554484.7222675,0
+MDT.US,D,19870702,000000,1.01424,1.0298,1.01424,1.0298,1983902.6306832,0
+MDT.US,D,19870706,000000,1.0298,1.03757,1.0298,1.0298,3463557.210239,0
+MDT.US,D,19870707,000000,1.0298,1.03757,1.0298,1.0298,4488577.2768552,0
+MDT.US,D,19870708,000000,1.03757,1.03757,1.02182,1.02182,2992383.4969246,0
+MDT.US,D,19870709,000000,1.02182,1.02182,1.01424,1.01424,2438543.2380281,0
+MDT.US,D,19870710,000000,1.02182,1.02182,1.02182,1.02182,2041763.9307726,0
+MDT.US,D,19870713,000000,1.02182,1.02182,1.00636,1.01424,2926248.0258437,0
+MDT.US,D,19870714,000000,1.01424,1.05293,1.01424,1.05293,9729375.8324938,0
+MDT.US,D,19870715,000000,1.05293,1.0996,1.05293,1.07626,11076779.784573,0
+MDT.US,D,19870716,000000,1.08384,1.09142,1.07626,1.07626,6579936.4625995,0
+MDT.US,D,19870717,000000,1.07626,1.08384,1.07626,1.07626,909287.30909524,0
+MDT.US,D,19870720,000000,1.07626,1.07626,1.07626,1.07626,4149658.2539548,0
+MDT.US,D,19870721,000000,1.07626,1.08384,1.07626,1.07626,6918851.4225631,0
+MDT.US,D,19870722,000000,1.07626,1.07626,1.06839,1.06839,2083096.1878293,0
+MDT.US,D,19870723,000000,1.06839,1.06839,1.06091,1.06839,1380461.0224097,0
+MDT.US,D,19870724,000000,1.06091,1.06091,1.06091,1.06091,950619.56615198,0
+MDT.US,D,19870727,000000,1.05293,1.06091,1.05293,1.06091,3356098.6237095,0
+MDT.US,D,19870728,000000,1.06091,1.06839,1.06091,1.06839,421574.39540587,0
+MDT.US,D,19870729,000000,1.07626,1.07626,1.06839,1.06839,1413529.2658172,0
+MDT.US,D,19870730,000000,1.07626,1.07626,1.06091,1.06839,2124427.4291518,0
+MDT.US,D,19870731,000000,1.06839,1.08384,1.06839,1.08384,1529257.9604014,0
+MDT.US,D,19870803,000000,1.08384,1.09142,1.08384,1.08384,1901237.1008355,0
+MDT.US,D,19870804,000000,1.08384,1.08384,1.06839,1.07626,1934302.2970403,0
+MDT.US,D,19870805,000000,1.06839,1.08384,1.06839,1.07626,3248634.9585088,0
+MDT.US,D,19870806,000000,1.07626,1.07626,1.06839,1.07626,3099842.0834541,0
+MDT.US,D,19870807,000000,1.07626,1.07626,1.07626,1.07626,2843590.6218698,0
+MDT.US,D,19870810,000000,1.07626,1.0996,1.07626,1.0996,4133127.1794537,0
+MDT.US,D,19870811,000000,1.0996,1.13021,1.0996,1.13021,9704579.7286093,0
+MDT.US,D,19870812,000000,1.13819,1.14607,1.11496,1.11496,4918420.7645815,0
+MDT.US,D,19870813,000000,1.12253,1.12253,1.11496,1.12253,1206873.0592047,0
+MDT.US,D,19870814,000000,1.12253,1.13021,1.11496,1.13021,4232320.7365998,0
+MDT.US,D,19870817,000000,1.12253,1.13819,1.12253,1.13819,1330864.7517038,0
+MDT.US,D,19870818,000000,1.13819,1.13819,1.11496,1.12253,4133127.1794537,0
+MDT.US,D,19870819,000000,1.12253,1.12253,1.12253,1.12253,2223620.9862979,0
+MDT.US,D,19870820,000000,1.12253,1.15355,1.12253,1.15355,1578856.2625757,0
+MDT.US,D,19870821,000000,1.15355,1.1689,1.15355,1.1689,5612783.790478,0
+MDT.US,D,19870824,000000,1.1689,1.1689,1.15355,1.15355,7348703.0361631,0
+MDT.US,D,19870825,000000,1.14607,1.16142,1.14607,1.15355,10283214.059921,0
+MDT.US,D,19870826,000000,1.15355,1.15355,1.13819,1.14607,3637150.2521151,0
+MDT.US,D,19870827,000000,1.13819,1.13819,1.10698,1.11496,2694796.7310809,0
+MDT.US,D,19870828,000000,1.11496,1.11496,1.09142,1.09142,5125073.9239913,0
+MDT.US,D,19870831,000000,1.09142,1.10698,1.09142,1.0996,4058733.789129,0
+MDT.US,D,19870901,000000,1.10698,1.11496,1.10698,1.10698,7613216.4799282,0
+MDT.US,D,19870902,000000,1.0996,1.0996,1.09142,1.0996,3728079.7956121,0
+MDT.US,D,19870903,000000,1.0996,1.10698,1.08384,1.09142,5364801.4212142,0
+MDT.US,D,19870904,000000,1.09142,1.09142,1.06839,1.08384,2653464.4740241,0
+MDT.US,D,19870908,000000,1.07626,1.08384,1.07626,1.07626,3033714.738247,0
+MDT.US,D,19870909,000000,1.07626,1.07626,1.05293,1.06839,5662383.1083866,0
+MDT.US,D,19870910,000000,1.06839,1.07626,1.06839,1.07626,2174022.6841235,0
+MDT.US,D,19870911,000000,1.07626,1.09142,1.07626,1.09142,942354.53676854,0
+MDT.US,D,19870914,000000,1.0996,1.11496,1.0996,1.0996,2132693.4742695,0
+MDT.US,D,19870915,000000,1.0996,1.0996,1.08384,1.09142,3223837.83889,0
+MDT.US,D,19870916,000000,1.09142,1.0996,1.08384,1.09142,1173809.8944683,0
+MDT.US,D,19870917,000000,1.09142,1.09142,1.08384,1.09142,2744393.0017869,0
+MDT.US,D,19870918,000000,1.09142,1.09142,1.08384,1.08384,2463343.4048496,0
+MDT.US,D,19870921,000000,1.08384,1.08384,1.06839,1.06839,1124209.5608254,0
+MDT.US,D,19870922,000000,1.06091,1.06091,1.04525,1.06091,6563403.3566301,0
+MDT.US,D,19870923,000000,1.06091,1.06839,1.06091,1.06839,2669998.5957279,0
+MDT.US,D,19870924,000000,1.06839,1.07626,1.06839,1.07626,1380461.0224097,0
+MDT.US,D,19870925,000000,1.07626,1.08384,1.06839,1.07626,1107679.5020586,0
+MDT.US,D,19870928,000000,1.07626,1.0996,1.07626,1.0996,3562752.7988536,0
+MDT.US,D,19870929,000000,1.0996,1.11496,1.0996,1.11496,3438759.0748861,0
+MDT.US,D,19870930,000000,1.10698,1.11496,1.10698,1.11496,4612568.9693544,0
+MDT.US,D,19871001,000000,1.11496,1.11496,1.0996,1.10698,3860336.5174946,0
+MDT.US,D,19871002,000000,1.10698,1.10698,1.0996,1.0996,2074829.1269775,0
+MDT.US,D,19871005,000000,1.09142,1.09142,1.06839,1.06839,1281265.4337952,0
+MDT.US,D,19871006,000000,1.06839,1.06839,1.04525,1.04525,2380681.9379387,0
+MDT.US,D,19871007,000000,1.04525,1.05293,1.02182,1.03757,5910371.572056,0
+MDT.US,D,19871008,000000,1.03757,1.04525,1.00636,1.00636,6629535.7805082,0
+MDT.US,D,19871009,000000,1.01424,1.0298,1.00636,1.02182,3967802.2141637,0
+MDT.US,D,19871012,000000,1.02182,1.02182,1.01424,1.01424,2595600.1267321,0
+MDT.US,D,19871013,000000,1.02182,1.03757,1.01424,1.03757,1983902.6306832,0
+MDT.US,D,19871014,000000,1.0298,1.0298,1.01424,1.02182,6753529.5044757,0
+MDT.US,D,19871015,000000,1.01424,1.01424,0.998784,0.998784,9183806.6973862,0
+MDT.US,D,19871016,000000,0.990908,0.990908,0.95202,0.95202,9406994.9942341,0
+MDT.US,D,19871019,000000,0.93676,0.93676,0.890489,0.890489,12498572.048305,0
+MDT.US,D,19871020,000000,0.898266,0.898266,0.735921,0.835848,10522938.509942,0
+MDT.US,D,19871021,000000,0.851601,0.867058,0.813205,0.835848,12143122.966638,0
+MDT.US,D,19871022,000000,0.813205,0.813205,0.751082,0.758663,10630403.190877,0
+MDT.US,D,19871023,000000,0.758663,0.782193,0.758663,0.774218,8109194.4230009,0
+MDT.US,D,19871026,000000,0.774218,0.774218,0.751082,0.758663,6844456.00077,0
+MDT.US,D,19871027,000000,0.774218,0.789774,0.719873,0.727848,5951699.7661758,0
+MDT.US,D,19871028,000000,0.704417,0.727848,0.704417,0.712391,4141389.1616345,0
+MDT.US,D,19871029,000000,0.719873,0.774218,0.719873,0.774218,8778759.3135446,0
+MDT.US,D,19871030,000000,0.789774,0.859477,0.789774,0.820589,8629967.454224,0
+MDT.US,D,19871102,000000,0.813205,0.851601,0.804935,0.851601,5827706.0422083,0
+MDT.US,D,19871103,000000,0.835848,0.851601,0.835848,0.844217,5835975.1345286,0
+MDT.US,D,19871104,000000,0.828662,0.835848,0.828662,0.828662,11423962.821122,0
+MDT.US,D,19871105,000000,0.820589,0.859477,0.820589,0.851601,10787458.048112,0
+MDT.US,D,19871106,000000,0.851601,0.859477,0.835848,0.844217,2851853.6197848,0
+MDT.US,D,19871109,000000,0.835848,0.844217,0.828662,0.828662,7332168.9144593,0
+MDT.US,D,19871110,000000,0.813205,0.820589,0.813205,0.820589,4174458.4207763,0
+MDT.US,D,19871111,000000,0.828662,0.844217,0.828662,0.835848,1562324.1723404,0
+MDT.US,D,19871112,000000,0.844217,0.859477,0.844217,0.851601,4232320.7365998,0
+MDT.US,D,19871113,000000,0.851601,0.867058,0.851601,0.851601,1454860.5071398,0
+MDT.US,D,19871116,000000,0.851601,0.874835,0.851601,0.859477,5356528.2659569,0
+MDT.US,D,19871117,000000,0.859477,0.867058,0.859477,0.867058,9390461.8882646,0
+MDT.US,D,19871118,000000,0.859477,0.874835,0.859477,0.867058,4314983.2192449,0
+MDT.US,D,19871119,000000,0.867058,0.882514,0.867058,0.867058,8076129.2267961,0
+MDT.US,D,19871120,000000,0.867058,0.874835,0.867058,0.874835,5092011.7749892,0
+MDT.US,D,19871123,000000,0.882514,0.906044,0.874835,0.898266,8663027.5717578,0
+MDT.US,D,19871124,000000,0.898266,0.929278,0.898266,0.921304,27501825.852921,0
+MDT.US,D,19871125,000000,0.921304,0.944736,0.921304,0.93676,5406125.5523971,0
+MDT.US,D,19871127,000000,0.93676,0.93676,0.921304,0.921304,2438543.2380281,0
+MDT.US,D,19871130,000000,0.906044,0.906044,0.890489,0.906044,3918201.8805209,0
+MDT.US,D,19871201,000000,0.906044,0.906044,0.906044,0.906044,10911454.819283,0
+MDT.US,D,19871202,000000,0.906044,0.929278,0.906044,0.921304,4852289.3564375,0
+MDT.US,D,19871203,000000,0.921304,0.921304,0.906044,0.906044,6274083.6516383,0
+MDT.US,D,19871204,000000,0.890489,0.890489,0.882514,0.890489,5009346.2451415,0
+MDT.US,D,19871207,000000,0.890489,0.898266,0.890489,0.890489,3595815.96359,0
+MDT.US,D,19871208,000000,0.890489,0.929278,0.882514,0.929278,6546871.2663947,0
+MDT.US,D,19871209,000000,0.929278,0.98323,0.929278,0.95202,6728732.3848569,0
+MDT.US,D,19871210,000000,0.944736,0.95202,0.91333,0.91333,1694579.8784888,0
+MDT.US,D,19871211,000000,0.91333,0.921304,0.91333,0.91333,1802042.5279551,0
+MDT.US,D,19871214,000000,0.91333,0.929278,0.906044,0.929278,10696532.567552,0
+MDT.US,D,19871215,000000,0.929278,0.944736,0.929278,0.929278,3108110.1600402,0
+MDT.US,D,19871216,000000,0.929278,0.944736,0.921304,0.944736,7728947.2059807,0
+MDT.US,D,19871217,000000,0.944736,0.944736,0.929278,0.929278,3752878.9466993,0
+MDT.US,D,19871218,000000,0.93676,0.944736,0.929278,0.944736,6133558.8531696,0
+MDT.US,D,19871221,000000,0.93676,0.944736,0.929278,0.93676,4381117.6745915,0
+MDT.US,D,19871222,000000,0.944736,0.944736,0.93676,0.944736,1802042.5279551,0
+MDT.US,D,19871223,000000,0.95202,0.990908,0.95202,0.990908,3124641.2345413,0
+MDT.US,D,19871224,000000,0.990908,0.990908,0.98323,0.98323,3695016.6308757,0
+MDT.US,D,19871228,000000,0.98323,0.98323,0.98323,0.98323,1479659.6582269,0
+MDT.US,D,19871229,000000,0.98323,0.98323,0.98323,0.98323,3256901.0036264,0
+MDT.US,D,19871230,000000,0.98323,1.01424,0.98323,1.00636,5083742.6826689,0
+MDT.US,D,19871231,000000,1.01424,1.01424,0.998784,1.01424,4091793.9066628,0
+MDT.US,D,19880104,000000,1.01424,1.03757,1.01424,1.03757,4190991.5267459,0
+MDT.US,D,19880105,000000,1.03757,1.05293,1.03757,1.04525,4637368.1204415,0
+MDT.US,D,19880106,000000,1.04525,1.05293,1.0298,1.04525,2281485.33359,0
+MDT.US,D,19880107,000000,1.03757,1.03757,1.03757,1.03757,7613216.4799282,0
+MDT.US,D,19880108,000000,1.03757,1.03757,0.990908,0.990908,5182939.2870176,0
+MDT.US,D,19880111,000000,0.998784,0.998784,0.975452,0.990908,3000649.5420423,0
+MDT.US,D,19880112,000000,0.990908,0.998784,0.975452,0.998784,1950836.4187442,0
+MDT.US,D,19880113,000000,0.998784,1.00636,0.990908,0.990908,3794209.1722876,0
+MDT.US,D,19880114,000000,0.990908,0.998784,0.990908,0.998784,1835109.7556285,0
+MDT.US,D,19880115,000000,1.00636,1.02182,1.00636,1.01424,5042412.4570806,0
+MDT.US,D,19880118,000000,1.01424,1.01424,0.998784,0.998784,3099842.0834541,0
+MDT.US,D,19880119,000000,0.998784,0.998784,0.990908,0.990908,2066561.0503913,0
+MDT.US,D,19880120,000000,0.990908,0.990908,0.96029,0.96029,2364148.8319693,0
+MDT.US,D,19880121,000000,0.93676,0.93676,0.906044,0.921304,18070031.7076,0
+MDT.US,D,19880122,000000,0.921304,0.929278,0.921304,0.929278,19103310.709194,0
+MDT.US,D,19880125,000000,0.929278,0.944736,0.929278,0.944736,5249068.6636931,0
+MDT.US,D,19880126,000000,0.944736,0.95202,0.944736,0.944736,3215573.8252409,0
+MDT.US,D,19880127,000000,0.944736,0.944736,0.93676,0.93676,3091580.1012733,0
+MDT.US,D,19880128,000000,0.93676,0.96029,0.93676,0.96029,3141173.3247766,0
+MDT.US,D,19880129,000000,0.96029,0.98323,0.96029,0.98323,3008913.5556914,0
+MDT.US,D,19880201,000000,0.990908,0.990908,0.98323,0.98323,1636716.5469309,0
+MDT.US,D,19880202,000000,0.98323,0.98323,0.96029,0.967772,3124641.2345413,0
+MDT.US,D,19880203,000000,0.967772,0.967772,0.944736,0.95202,2612131.2012332,0
+MDT.US,D,19880204,000000,0.95202,0.96029,0.95202,0.96029,2909718.9828111,0
+MDT.US,D,19880205,000000,0.96029,0.967772,0.95202,0.95202,578637.37851516,0
+MDT.US,D,19880208,000000,0.95202,0.95202,0.944736,0.944736,735697.31442176,0
+MDT.US,D,19880209,000000,0.944736,0.95202,0.93676,0.944736,3306500.3215351,0
+MDT.US,D,19880210,000000,0.944736,0.96029,0.944736,0.96029,2430277.1929105,0
+MDT.US,D,19880211,000000,0.967772,0.975452,0.96029,0.975452,2843590.6218698,0
+MDT.US,D,19880212,000000,0.98323,0.98323,0.975452,0.98323,1041548.0939147,0
+MDT.US,D,19880216,000000,0.98323,0.98323,0.975452,0.98323,1405266.2679023,0
+MDT.US,D,19880217,000000,0.990908,0.998784,0.975452,0.975452,1314336.7244054,0
+MDT.US,D,19880218,000000,0.975452,0.98323,0.975452,0.98323,2570803.0071133,0
+MDT.US,D,19880219,000000,0.975452,0.990908,0.975452,0.990908,2678266.6723141,0
+MDT.US,D,19880222,000000,0.990908,0.998784,0.990908,0.990908,3017181.6322775,0
+MDT.US,D,19880223,000000,0.990908,1.02182,0.990908,1.02182,7919066.2436868,0
+MDT.US,D,19880224,000000,1.02182,1.04525,1.01424,1.03757,4372844.5193343,0
+MDT.US,D,19880225,000000,1.03757,1.07626,1.03757,1.04525,9514457.6437005,0
+MDT.US,D,19880226,000000,1.03757,1.05293,1.03757,1.05293,4852289.3564375,0
+MDT.US,D,19880229,000000,1.04525,1.06091,1.04525,1.05293,3182506.5975676,0
+MDT.US,D,19880301,000000,1.04525,1.05293,1.04525,1.05293,2083096.1878293,0
+MDT.US,D,19880302,000000,1.05293,1.06091,1.05293,1.06091,3918201.8805209,0
+MDT.US,D,19880303,000000,1.06091,1.06091,1.05293,1.06091,2041763.9307726,0
+MDT.US,D,19880304,000000,1.05293,1.05293,1.03757,1.04525,2281485.33359,0
+MDT.US,D,19880307,000000,1.04525,1.05293,1.0298,1.05293,2066561.0503913,0
+MDT.US,D,19880308,000000,1.05293,1.06091,1.04525,1.06091,2455078.3754662,0
+MDT.US,D,19880309,000000,1.06091,1.08384,1.06091,1.08384,7943864.3790398,0
+MDT.US,D,19880310,000000,1.08384,1.08384,1.06091,1.06091,2884918.8159896,0
+MDT.US,D,19880311,000000,1.06091,1.06839,1.05293,1.06091,1694579.8784888,0
+MDT.US,D,19880314,000000,1.06091,1.06839,1.04525,1.05293,3099842.0834541,0
+MDT.US,D,19880315,000000,1.04525,1.04525,1.03757,1.04525,1025016.0036794,0
+MDT.US,D,19880316,000000,1.03757,1.03757,1.0298,1.0298,3703281.6602591,0
+MDT.US,D,19880317,000000,1.0298,1.03757,1.02182,1.03757,8299318.5393781,0
+MDT.US,D,19880318,000000,1.0298,1.03757,1.0298,1.0298,8737431.1194247,0
+MDT.US,D,19880321,000000,1.0298,1.0298,1.00636,1.00636,2264954.2590889,0
+MDT.US,D,19880322,000000,1.00636,1.02182,1.00636,1.02182,2595600.1267321,0
+MDT.US,D,19880323,000000,1.0298,1.0298,1.00636,1.00636,3430493.0297684,0
+MDT.US,D,19880324,000000,0.98323,0.990908,0.975452,0.98323,10489874.329471,0
+MDT.US,D,19880325,000000,0.98323,0.990908,0.975452,0.990908,5984766.9938491,0
+MDT.US,D,19880328,000000,0.990908,1.01424,0.98323,1.00636,3289970.2627682,0
+MDT.US,D,19880329,000000,1.00636,1.00636,0.998784,0.998784,3802479.2803421,0
+MDT.US,D,19880330,000000,0.998784,1.00636,0.998784,0.998784,628233.6492211,0
+MDT.US,D,19880331,000000,0.998784,0.998784,0.967772,0.98323,5067212.623902,0
+MDT.US,D,19880404,000000,0.975452,0.975452,0.91333,0.929278,9076343.0321855,0
+MDT.US,D,19880405,000000,0.929278,0.944736,0.929278,0.944736,6365014.2108693,0
+MDT.US,D,19880406,000000,0.944736,0.967772,0.944736,0.96029,8398514.1279927,0
+MDT.US,D,19880407,000000,0.96029,0.967772,0.96029,0.967772,5497061.1902993,0
+MDT.US,D,19880408,000000,0.967772,0.975452,0.96029,0.975452,4959753.0216382,0
+MDT.US,D,19880411,000000,0.975452,0.975452,0.967772,0.975452,4091793.9066628,0
+MDT.US,D,19880412,000000,0.975452,0.975452,0.975452,0.975452,1702847.9550748,0
+MDT.US,D,19880413,000000,0.975452,0.975452,0.967772,0.975452,2628667.3544054,0
+MDT.US,D,19880414,000000,0.96029,0.96029,0.93676,0.944736,2628667.3544054,0
+MDT.US,D,19880415,000000,0.93676,0.93676,0.929278,0.929278,2413745.1026751,0
+MDT.US,D,19880418,000000,0.929278,0.929278,0.91333,0.91333,2479876.5108191,0
+MDT.US,D,19880419,000000,0.91333,0.91333,0.890489,0.890489,2893189.9397784,0
+MDT.US,D,19880420,000000,0.890489,0.890489,0.859477,0.882514,11663682.192471,0
+MDT.US,D,19880421,000000,0.882514,0.882514,0.867058,0.867058,6629535.7805082,0
+MDT.US,D,19880422,000000,0.867058,0.867058,0.828662,0.828662,15730677.96378,0
+MDT.US,D,19880425,000000,0.828662,0.835848,0.804935,0.828662,12374583.403009,0
+MDT.US,D,19880426,000000,0.828662,0.844217,0.828662,0.844217,10415478.907678,0
+MDT.US,D,19880427,000000,0.851601,0.867058,0.851601,0.867058,14937117.317802,0
+MDT.US,D,19880428,000000,0.867058,0.867058,0.851601,0.859477,3058512.8736,0
+MDT.US,D,19880429,000000,0.851601,0.851601,0.820589,0.828662,2769194.1843425,0
+MDT.US,D,19880502,000000,0.828662,0.835848,0.820589,0.820589,1066346.2292677,0
+MDT.US,D,19880503,000000,0.820589,0.820589,0.804935,0.804935,2008697.7188335,0
+MDT.US,D,19880504,000000,0.804935,0.828662,0.804935,0.820589,11316501.187389,0
+MDT.US,D,19880505,000000,0.828662,0.844217,0.828662,0.835848,9109411.275593,0
+MDT.US,D,19880506,000000,0.835848,0.844217,0.835848,0.835848,5158144.1988674,0
+MDT.US,D,19880509,000000,0.835848,0.835848,0.835848,0.835848,2537741.8738454,0
+MDT.US,D,19880510,000000,0.835848,0.835848,0.828662,0.835848,3116376.2051579,0
+MDT.US,D,19880511,000000,0.835848,0.835848,0.813205,0.813205,7505758.9091328,0
+MDT.US,D,19880512,000000,0.820589,0.820589,0.813205,0.813205,4265385.9328047,0
+MDT.US,D,19880513,000000,0.813205,0.813205,0.804935,0.804935,7241239.3709624,0
+MDT.US,D,19880516,000000,0.813205,0.813205,0.804935,0.804935,1785510.4377198,0
+MDT.US,D,19880517,000000,0.804935,0.804935,0.789774,0.79765,6703931.2023013,0
+MDT.US,D,19880518,000000,0.79765,0.79765,0.758663,0.758663,3744612.9015816,0
+MDT.US,D,19880519,000000,0.766539,0.766539,0.743009,0.758663,9497923.5219968,0
+MDT.US,D,19880520,000000,0.758663,0.766539,0.758663,0.766539,4463775.0785654,0
+MDT.US,D,19880523,000000,0.766539,0.766539,0.758663,0.766539,5058952.6731897,0
+MDT.US,D,19880524,000000,0.766539,0.766539,0.766539,0.766539,2793992.3196955,0
+MDT.US,D,19880525,000000,0.766539,0.774218,0.766539,0.766539,4571234.6808292,0
+MDT.US,D,19880526,000000,0.766539,0.774218,0.766539,0.774218,3058512.8736,0
+MDT.US,D,19880527,000000,0.774218,0.774218,0.766539,0.774218,2397216.0596425,0
+MDT.US,D,19880531,000000,0.766539,0.813205,0.766539,0.813205,5447459.8409223,0
+MDT.US,D,19880601,000000,0.813205,0.844217,0.813205,0.835848,5951699.7661758,0
+MDT.US,D,19880602,000000,0.835848,0.844217,0.835848,0.835848,5786376.8323542,0
+MDT.US,D,19880603,000000,0.835848,0.835848,0.813205,0.813205,4215789.6620988,0
+MDT.US,D,19880606,000000,0.813205,0.813205,0.79765,0.804935,3587554.9971434,0
+MDT.US,D,19880607,000000,0.804935,0.820589,0.79765,0.813205,4298453.160478,0
+MDT.US,D,19880608,000000,0.813205,0.851601,0.813205,0.851601,12399380.522627,0
+MDT.US,D,19880609,000000,0.851601,0.859477,0.851601,0.851601,4389379.6567723,0
+MDT.US,D,19880610,000000,0.859477,0.859477,0.851601,0.851601,3496626.4693808,0
+MDT.US,D,19880613,000000,0.851601,0.859477,0.851601,0.859477,3819012.3863117,0
+MDT.US,D,19880614,000000,0.867058,0.874835,0.867058,0.874835,6290615.7418736,0
+MDT.US,D,19880615,000000,0.874835,0.874835,0.851601,0.851601,5092011.7749892,0
+MDT.US,D,19880616,000000,0.851601,0.882514,0.851601,0.874835,6662597.9295104,0
+MDT.US,D,19880617,000000,0.874835,0.890489,0.874835,0.890489,13217738.288226,0
+MDT.US,D,19880620,000000,0.882514,0.898266,0.882514,0.898266,10349345.468066,0
+MDT.US,D,19880621,000000,0.898266,0.906044,0.898266,0.906044,13325197.890489,0
+MDT.US,D,19880622,000000,0.898266,0.906044,0.898266,0.898266,7108974.5232061,0
+MDT.US,D,19880623,000000,0.898266,0.898266,0.898266,0.898266,2686530.6859632,0
+MDT.US,D,19880624,000000,0.898266,0.898266,0.874835,0.874835,8729159.995636,0
+MDT.US,D,19880627,000000,0.859477,0.867058,0.859477,0.859477,3463557.210239,0
+MDT.US,D,19880628,000000,0.859477,0.867058,0.859477,0.867058,7811606.6414231,0
+MDT.US,D,19880629,000000,0.867058,0.867058,0.851601,0.859477,6026096.2037032,0
+MDT.US,D,19880630,000000,0.859477,0.859477,0.859477,0.859477,3149442.4170969,0
+MDT.US,D,19880701,000000,0.867058,0.867058,0.844217,0.851601,4620838.0616747,0
+MDT.US,D,19880705,000000,0.844217,0.867058,0.828662,0.844217,35883796.717602,0
+MDT.US,D,19880706,000000,0.844217,0.851601,0.835848,0.844217,8712631.9683375,0
+MDT.US,D,19880707,000000,0.844217,0.844217,0.835848,0.844217,2124427.4291518,0
+MDT.US,D,19880708,000000,0.844217,0.844217,0.835848,0.844217,3331299.4726223,0
+MDT.US,D,19880711,000000,0.844217,0.851601,0.835848,0.835848,1157272.7255618,0
+MDT.US,D,19880712,000000,0.835848,0.844217,0.835848,0.844217,1149007.6961784,0
+MDT.US,D,19880713,000000,0.844217,0.851601,0.844217,0.851601,4753098.8464941,0
+MDT.US,D,19880714,000000,0.844217,0.851601,0.844217,0.844217,991949.79174026,0
+MDT.US,D,19880715,000000,0.844217,0.851601,0.828662,0.835848,4414178.8078595,0
+MDT.US,D,19880718,000000,0.828662,0.835848,0.828662,0.828662,1182076.9553202,0
+MDT.US,D,19880719,000000,0.828662,0.828662,0.820589,0.820589,4488577.2768552,0
+MDT.US,D,19880720,000000,0.820589,0.844217,0.820589,0.844217,4265385.9328047,0
+MDT.US,D,19880721,000000,0.835848,0.844217,0.828662,0.828662,2818797.5651879,0
+MDT.US,D,19880722,000000,0.835848,0.835848,0.828662,0.835848,6331949.0146645,0
+MDT.US,D,19880725,000000,0.828662,0.844217,0.828662,0.844217,7406561.2890498,0
+MDT.US,D,19880726,000000,0.844217,0.844217,0.835848,0.844217,2198821.8352108,0
+MDT.US,D,19880727,000000,0.851601,0.851601,0.844217,0.844217,2372411.8298842,0
+MDT.US,D,19880728,000000,0.844217,0.859477,0.844217,0.851601,2116159.3525657,0
+MDT.US,D,19880729,000000,0.859477,0.874835,0.851601,0.874835,2422017.2421982,0
+MDT.US,D,19880801,000000,0.882514,0.882514,0.867058,0.867058,1446593.4462879,0
+MDT.US,D,19880802,000000,0.874835,0.874835,0.851601,0.859477,8406780.1731104,0
+MDT.US,D,19880803,000000,0.867058,0.867058,0.867058,0.867058,1735915.1827482,0
+MDT.US,D,19880804,000000,0.867058,0.867058,0.867058,0.867058,1322597.690852,0
+MDT.US,D,19880805,000000,0.867058,0.867058,0.867058,0.867058,1487924.6876104,0
+MDT.US,D,19880808,000000,0.867058,0.867058,0.859477,0.859477,2331085.6672329,0
+MDT.US,D,19880809,000000,0.859477,0.859477,0.844217,0.851601,1744183.2593342,0
+MDT.US,D,19880810,000000,0.851601,0.851601,0.851601,0.851601,1107679.5020586,0
+MDT.US,D,19880811,000000,0.851601,0.851601,0.835848,0.835848,4926687.8254333,0
+MDT.US,D,19880812,000000,0.835848,0.844217,0.828662,0.835848,1628447.4546106,0
+MDT.US,D,19880815,000000,0.835848,0.835848,0.820589,0.820589,5521857.2941839,0
+MDT.US,D,19880816,000000,0.820589,0.820589,0.813205,0.813205,5273871.8777172,0
+MDT.US,D,19880817,000000,0.813205,0.813205,0.804935,0.804935,4124862.1500703,0
+MDT.US,D,19880818,000000,0.804935,0.828662,0.804935,0.820589,3504890.48303,0
+MDT.US,D,19880819,000000,0.828662,0.828662,0.828662,0.828662,2165756.6390059,0
+MDT.US,D,19880822,000000,0.828662,0.828662,0.820589,0.820589,1678045.7567849,0
+MDT.US,D,19880823,000000,0.820589,0.820589,0.813205,0.820589,1008482.8977098,0
+MDT.US,D,19880824,000000,0.820589,0.844217,0.820589,0.835848,5075479.6847539,0
+MDT.US,D,19880825,000000,0.835848,0.835848,0.828662,0.835848,3827273.3527582,0
+MDT.US,D,19880826,000000,0.835848,0.835848,0.828662,0.835848,2587337.1288171,0
+MDT.US,D,19880829,000000,0.835848,0.844217,0.835848,0.844217,2851853.6197848,0
+MDT.US,D,19880830,000000,0.844217,0.851601,0.844217,0.851601,2893189.9397784,0
+MDT.US,D,19880831,000000,0.851601,0.859477,0.851601,0.851601,2306284.4846771,0
+MDT.US,D,19880901,000000,0.851601,0.851601,0.835848,0.844217,5596252.715977,0
+MDT.US,D,19880902,000000,0.851601,0.867058,0.851601,0.859477,3000649.5420423,0
+MDT.US,D,19880906,000000,0.851601,0.859477,0.844217,0.844217,3777678.0977865,0
+MDT.US,D,19880907,000000,0.844217,0.859477,0.844217,0.851601,2471609.4499673,0
+MDT.US,D,19880908,000000,0.851601,0.851601,0.844217,0.851601,4596037.8948533,0
+MDT.US,D,19880909,000000,0.851601,0.851601,0.844217,0.851601,3108110.1600402,0
+MDT.US,D,19880912,000000,0.851601,0.867058,0.851601,0.867058,1719382.0767786,0
+MDT.US,D,19880913,000000,0.867058,0.867058,0.859477,0.867058,1256468.3141764,0
+MDT.US,D,19880914,000000,0.867058,0.874835,0.859477,0.867058,2372411.8298842,0
+MDT.US,D,19880915,000000,0.874835,0.874835,0.874835,0.874835,1620187.5038983,0
+MDT.US,D,19880916,000000,0.874835,0.898266,0.874835,0.898266,2769194.1843425,0
+MDT.US,D,19880919,000000,0.898266,0.898266,0.890489,0.898266,1727649.1376305,0
+MDT.US,D,19880920,000000,0.898266,0.921304,0.898266,0.91333,4157923.2833382,0
+MDT.US,D,19880921,000000,0.91333,0.921304,0.906044,0.921304,7679350.9352747,0
+MDT.US,D,19880922,000000,0.91333,0.921304,0.91333,0.921304,3752878.9466993,0
+MDT.US,D,19880923,000000,0.91333,0.921304,0.91333,0.91333,2091359.1857443,0
+MDT.US,D,19880926,000000,0.91333,0.91333,0.898266,0.91333,3306500.3215351,0
+MDT.US,D,19880927,000000,0.91333,0.921304,0.91333,0.91333,5166406.1810481,0
+MDT.US,D,19880928,000000,0.91333,0.91333,0.91333,0.91333,1529257.9604014,0
+MDT.US,D,19880929,000000,0.91333,0.921304,0.91333,0.921304,2984120.4990096,0
+MDT.US,D,19880930,000000,0.921304,0.93676,0.921304,0.921304,4174458.4207763,0
+MDT.US,D,19881003,000000,0.921304,0.929278,0.91333,0.921304,843157.93241976,0
+MDT.US,D,19881004,000000,0.921304,0.929278,0.921304,0.929278,1049813.1232981,0
+MDT.US,D,19881005,000000,0.929278,0.929278,0.906044,0.91333,7001510.8580054,0
+MDT.US,D,19881006,000000,0.906044,0.91333,0.906044,0.906044,6158359.019991,0
+MDT.US,D,19881007,000000,0.906044,0.921304,0.898266,0.921304,10713061.610585,0
+MDT.US,D,19881010,000000,0.921304,0.921304,0.91333,0.921304,2388946.9673223,0
+MDT.US,D,19881011,000000,0.921304,0.921304,0.91333,0.91333,4686965.4068817,0
+MDT.US,D,19881012,000000,0.91333,0.91333,0.906044,0.91333,1314336.7244054,0
+MDT.US,D,19881013,000000,0.91333,0.91333,0.906044,0.91333,1851638.7986611,0
+MDT.US,D,19881014,000000,0.91333,0.921304,0.91333,0.91333,884488.15800805,0
+MDT.US,D,19881017,000000,0.91333,0.921304,0.91333,0.921304,909287.30909524,0
+MDT.US,D,19881018,000000,0.921304,0.929278,0.921304,0.929278,1768976.3160161,0
+MDT.US,D,19881019,000000,0.929278,0.93676,0.921304,0.929278,3017181.6322775,0
+MDT.US,D,19881020,000000,0.929278,0.93676,0.921304,0.93676,2281485.33359,0
+MDT.US,D,19881021,000000,0.929278,0.95202,0.929278,0.944736,2703065.8234012,0
+MDT.US,D,19881024,000000,0.93676,0.944736,0.93676,0.93676,3008913.5556914,0
+MDT.US,D,19881025,000000,0.93676,0.95202,0.93676,0.95202,1843374.7850119,0
+MDT.US,D,19881026,000000,0.95202,0.95202,0.93676,0.95202,3513154.4966792,0
+MDT.US,D,19881027,000000,0.95202,0.95202,0.921304,0.921304,5786376.8323542,0
+MDT.US,D,19881028,000000,0.921304,0.921304,0.91333,0.91333,471175.74478294,0
+MDT.US,D,19881031,000000,0.921304,0.921304,0.906044,0.91333,1339134.8597583,0
+MDT.US,D,19881101,000000,0.91333,0.921304,0.91333,0.921304,2669998.5957279,0
+MDT.US,D,19881102,000000,0.921304,0.921304,0.906044,0.91333,12333250.130217,0
+MDT.US,D,19881103,000000,0.91333,0.91333,0.898266,0.898266,2355880.7553831,0
+MDT.US,D,19881104,000000,0.890489,0.890489,0.874835,0.882514,12597769.668387,0
+MDT.US,D,19881107,000000,0.874835,0.874835,0.867058,0.867058,3785946.1743726,0
+MDT.US,D,19881108,000000,0.874835,0.874835,0.874835,0.874835,4496843.3219729,0
+MDT.US,D,19881109,000000,0.874835,0.874835,0.867058,0.867058,5596252.715977,0
+MDT.US,D,19881110,000000,0.867058,0.867058,0.859477,0.859477,3091580.1012733,0
+MDT.US,D,19881111,000000,0.859477,0.859477,0.851601,0.859477,2165756.6390059,0
+MDT.US,D,19881114,000000,0.851601,0.859477,0.851601,0.859477,2289753.4101761,0
+MDT.US,D,19881115,000000,0.867058,0.867058,0.851601,0.851601,1694579.8784888,0
+MDT.US,D,19881116,000000,0.859477,0.859477,0.844217,0.844217,1818573.6024562,0
+MDT.US,D,19881117,000000,0.844217,0.844217,0.835848,0.835848,1314336.7244054,0
+MDT.US,D,19881118,000000,0.844217,0.844217,0.844217,0.844217,1388732.1461985,0
+MDT.US,D,19881121,000000,0.851601,0.851601,0.835848,0.844217,1182076.9553202,0
+MDT.US,D,19881122,000000,0.844217,0.844217,0.835848,0.835848,3025446.661661,0
+MDT.US,D,19881123,000000,0.844217,0.844217,0.835848,0.835848,1628447.4546106,0
+MDT.US,D,19881125,000000,0.835848,0.844217,0.835848,0.835848,1149007.6961784,0
+MDT.US,D,19881128,000000,0.844217,0.844217,0.828662,0.828662,1107679.5020586,0
+MDT.US,D,19881129,000000,0.828662,0.844217,0.828662,0.835848,3703281.6602591,0
+MDT.US,D,19881130,000000,0.835848,0.844217,0.835848,0.844217,18450271.814481,0
+MDT.US,D,19881201,000000,0.844217,0.851601,0.844217,0.844217,4372844.5193343,0
+MDT.US,D,19881202,000000,0.844217,0.851601,0.844217,0.844217,2612131.2012332,0
+MDT.US,D,19881205,000000,0.844217,0.851601,0.844217,0.851601,5174675.2733684,0
+MDT.US,D,19881206,000000,0.844217,0.844217,0.828662,0.844217,7753743.3098652,0
+MDT.US,D,19881207,000000,0.844217,0.851601,0.844217,0.851601,2339352.7280847,0
+MDT.US,D,19881208,000000,0.844217,0.851601,0.835848,0.835848,3165974.5073323,0
+MDT.US,D,19881209,000000,0.844217,0.844217,0.820589,0.820589,5075479.6847539,0
+MDT.US,D,19881212,000000,0.820589,0.820589,0.813205,0.813205,3860336.5174946,0
+MDT.US,D,19881213,000000,0.813205,0.813205,0.804935,0.813205,3108110.1600402,0
+MDT.US,D,19881214,000000,0.813205,0.820589,0.813205,0.813205,8663027.5717578,0
+MDT.US,D,19881215,000000,0.813205,0.813205,0.813205,0.813205,3066782.9816546,0
+MDT.US,D,19881216,000000,0.820589,0.820589,0.820589,0.820589,8530772.8813437,0
+MDT.US,D,19881219,000000,0.820589,0.835848,0.820589,0.828662,2207088.8960626,0
+MDT.US,D,19881220,000000,0.828662,0.835848,0.820589,0.820589,1694579.8784888,0
+MDT.US,D,19881221,000000,0.828662,0.828662,0.820589,0.828662,2620401.3092877,0
+MDT.US,D,19881222,000000,0.835848,0.835848,0.828662,0.828662,2521207.7521416,0
+MDT.US,D,19881223,000000,0.835848,0.844217,0.835848,0.844217,1735915.1827482,0
+MDT.US,D,19881227,000000,0.844217,0.844217,0.835848,0.844217,1983902.6306832,0
+MDT.US,D,19881228,000000,0.835848,0.844217,0.835848,0.844217,2339352.7280847,0
+MDT.US,D,19881229,000000,0.844217,0.859477,0.844217,0.851601,2174022.6841235,0
+MDT.US,D,19881230,000000,0.851601,0.859477,0.851601,0.851601,1942568.342158,0
+MDT.US,D,19890103,000000,0.844217,0.851601,0.844217,0.851601,2182292.7921781,0
+MDT.US,D,19890104,000000,0.851601,0.874835,0.851601,0.874835,3347829.5313892,0
+MDT.US,D,19890105,000000,0.867058,0.874835,0.867058,0.867058,4248852.8268352,0
+MDT.US,D,19890106,000000,0.867058,0.874835,0.867058,0.874835,7365234.1106642,0
+MDT.US,D,19890109,000000,0.874835,0.874835,0.874835,0.874835,4521640.4415916,0
+MDT.US,D,19890110,000000,0.874835,0.882514,0.874835,0.882514,1768976.3160161,0
+MDT.US,D,19890111,000000,0.874835,0.882514,0.874835,0.874835,2984120.4990096,0
+MDT.US,D,19890112,000000,0.874835,0.882514,0.874835,0.874835,2612131.2012332,0
+MDT.US,D,19890113,000000,0.874835,0.882514,0.874835,0.874835,2860123.7278394,0
+MDT.US,D,19890116,000000,0.882514,0.890489,0.882514,0.882514,4348051.4626525,0
+MDT.US,D,19890117,000000,0.882514,0.890489,0.882514,0.890489,5497061.1902993,0
+MDT.US,D,19890118,000000,0.890489,0.898266,0.882514,0.898266,4496843.3219729,0
+MDT.US,D,19890119,000000,0.906044,0.906044,0.898266,0.906044,6480742.9054534,0
+MDT.US,D,19890120,000000,0.906044,0.906044,0.898266,0.906044,2752660.0626387,0
+MDT.US,D,19890123,000000,0.906044,0.906044,0.898266,0.898266,2231886.0156813,0
+MDT.US,D,19890124,000000,0.898266,0.906044,0.890489,0.898266,6670863.9746281,0
+MDT.US,D,19890125,000000,0.898266,0.898266,0.874835,0.882514,3356098.6237095,0
+MDT.US,D,19890126,000000,0.890489,0.898266,0.882514,0.898266,4918420.7645815,0
+MDT.US,D,19890127,000000,0.898266,0.906044,0.898266,0.898266,5513589.2175977,0
+MDT.US,D,19890130,000000,0.898266,0.898266,0.898266,0.898266,4166188.3127218,0
+MDT.US,D,19890131,000000,0.898266,0.906044,0.898266,0.898266,2785723.2273751,0
+MDT.US,D,19890201,000000,0.898266,0.91333,0.898266,0.91333,4546440.6084131,0
+MDT.US,D,19890202,000000,0.91333,0.91333,0.906044,0.91333,2835323.5610179,0
+MDT.US,D,19890203,000000,0.91333,0.91333,0.906044,0.906044,1570586.1545212,0
+MDT.US,D,19890206,000000,0.906044,0.906044,0.898266,0.906044,710898.16333457,0
+MDT.US,D,19890207,000000,0.906044,0.906044,0.898266,0.906044,2215351.8939776,0
+MDT.US,D,19890208,000000,0.906044,0.906044,0.906044,0.906044,2372411.8298842,0
+MDT.US,D,19890209,000000,0.906044,0.906044,0.898266,0.906044,3091580.1012733,0
+MDT.US,D,19890210,000000,0.898266,0.906044,0.890489,0.890489,5100275.7886384,0
+MDT.US,D,19890213,000000,0.890489,0.898266,0.890489,0.898266,1471391.5816409,0
+MDT.US,D,19890214,000000,0.898266,0.898266,0.898266,0.898266,3885140.7472529,0
+MDT.US,D,19890215,000000,0.890489,0.898266,0.890489,0.898266,3579285.9048231,0
+MDT.US,D,19890216,000000,0.898266,0.898266,0.898266,0.898266,1504457.7935799,0
+MDT.US,D,19890217,000000,0.898266,0.898266,0.898266,0.898266,1967366.477511,0
+MDT.US,D,19890221,000000,0.898266,0.898266,0.898266,0.898266,7381765.1851653,0
+MDT.US,D,19890222,000000,0.898266,0.898266,0.890489,0.890489,2719597.9136365,0
+MDT.US,D,19890223,000000,0.890489,0.890489,0.882514,0.890489,3703281.6602591,0
+MDT.US,D,19890224,000000,0.890489,0.890489,0.882514,0.890489,5505327.2354169,0
+MDT.US,D,19890227,000000,0.890489,0.890489,0.882514,0.882514,1190338.937501,0
+MDT.US,D,19890228,000000,0.882514,0.890489,0.874835,0.890489,5687180.2280054,0
+MDT.US,D,19890301,000000,0.890489,0.890489,0.882514,0.882514,1868173.9360991,0
+MDT.US,D,19890302,000000,0.882514,0.890489,0.882514,0.890489,2793992.3196955,0
+MDT.US,D,19890303,000000,0.882514,0.890489,0.882514,0.890489,371978.12469992,0
+MDT.US,D,19890306,000000,0.890489,0.898266,0.882514,0.898266,8588636.2129016,0
+MDT.US,D,19890307,000000,0.898266,0.898266,0.890489,0.898266,5100275.7886384,0
+MDT.US,D,19890308,000000,0.898266,0.898266,0.890489,0.890489,1810312.6360098,0
+MDT.US,D,19890309,000000,0.890489,0.890489,0.882514,0.890489,2810522.3784623,0
+MDT.US,D,19890310,000000,0.882514,0.898266,0.882514,0.898266,1901237.1008355,0
+MDT.US,D,19890313,000000,0.898266,0.91333,0.898266,0.906044,2281485.33359,0
+MDT.US,D,19890314,000000,0.906044,0.91333,0.906044,0.91333,2091359.1857443,0
+MDT.US,D,19890315,000000,0.91333,0.921304,0.91333,0.921304,1793775.4671033,0
+MDT.US,D,19890316,000000,0.921304,0.921304,0.921304,0.921304,5199472.3929872,0
+MDT.US,D,19890317,000000,0.906044,0.91333,0.906044,0.906044,3810742.2782572,0
+MDT.US,D,19890320,000000,0.898266,0.906044,0.890489,0.898266,6431144.6032791,0
+MDT.US,D,19890321,000000,0.898266,0.898266,0.898266,0.898266,1512724.8544318,0
+MDT.US,D,19890322,000000,0.898266,0.898266,0.898266,0.898266,1396996.1598477,0
+MDT.US,D,19890323,000000,0.898266,0.906044,0.898266,0.906044,1446593.4462879,0
+MDT.US,D,19890327,000000,0.906044,0.91333,0.906044,0.906044,1049813.1232981,0
+MDT.US,D,19890328,000000,0.906044,0.91333,0.906044,0.91333,6489009.9663054,0
+MDT.US,D,19890329,000000,0.91333,0.96029,0.906044,0.96029,7001510.8580054,0
+MDT.US,D,19890330,000000,0.96029,0.96029,0.944736,0.95202,15962135.35295,0
+MDT.US,D,19890331,000000,0.95202,0.96029,0.95202,0.96029,5290400.9207498,0
+MDT.US,D,19890403,000000,0.96029,0.96029,0.95202,0.96029,6034366.3117577,0
+MDT.US,D,19890404,000000,0.96029,0.98323,0.96029,0.975452,4810961.1623177,0
+MDT.US,D,19890405,000000,0.975452,0.998784,0.975452,0.998784,3413962.9710015,0
+MDT.US,D,19890406,000000,0.998784,0.998784,0.990908,0.990908,2182292.7921781,0
+MDT.US,D,19890407,000000,0.990908,1.00636,0.990908,0.998784,2240155.1080017,0
+MDT.US,D,19890410,000000,0.990908,0.998784,0.990908,0.998784,1041548.0939147,0
+MDT.US,D,19890411,000000,0.990908,0.990908,0.98323,0.98323,1463123.5050547,0
+MDT.US,D,19890412,000000,0.990908,1.00636,0.990908,1.00636,2479876.5108191,0
+MDT.US,D,19890413,000000,1.00636,1.00636,0.998784,0.998784,1835109.7556285,0
+MDT.US,D,19890414,000000,1.00636,1.00636,0.990908,0.990908,4711765.5737031,0
+MDT.US,D,19890417,000000,0.990908,0.990908,0.990908,0.990908,3017181.6322775,0
+MDT.US,D,19890418,000000,0.990908,0.998784,0.990908,0.998784,5794645.9246746,0
+MDT.US,D,19890419,000000,0.998784,1.00636,0.998784,1.00636,2116159.3525657,0
+MDT.US,D,19890420,000000,1.00636,1.00636,1.00636,1.00636,495975.91160436,0
+MDT.US,D,19890421,000000,1.00636,1.01424,1.00636,1.00636,3455294.2123241,0
+MDT.US,D,19890424,000000,1.00636,1.01424,1.00636,1.01424,901019.23250914,0
+MDT.US,D,19890425,000000,1.01424,1.01424,1.00636,1.00636,2050029.9758902,0
+MDT.US,D,19890426,000000,1.00636,1.01424,1.00636,1.01424,1165540.802148,0
+MDT.US,D,19890427,000000,1.01424,1.02182,1.01424,1.02182,3579285.9048231,0
+MDT.US,D,19890428,000000,1.02182,1.04525,1.02182,1.04525,5298668.997336,0
+MDT.US,D,19890501,000000,1.04525,1.04525,1.0298,1.03757,2331085.6672329,0
+MDT.US,D,19890502,000000,1.03757,1.04525,1.03757,1.03757,1463123.5050547,0
+MDT.US,D,19890503,000000,1.03757,1.03757,1.0298,1.0298,1091146.396089,0
+MDT.US,D,19890504,000000,1.0298,1.0298,1.0298,1.0298,2926248.0258437,0
+MDT.US,D,19890505,000000,1.0298,1.03757,1.01424,1.01424,2620401.3092877,0
+MDT.US,D,19890508,000000,1.01424,1.02182,1.01424,1.02182,1082880.3509714,0
+MDT.US,D,19890509,000000,1.02182,1.02182,1.01424,1.02182,595169.46875047,0
+MDT.US,D,19890510,000000,1.02182,1.0298,1.01424,1.0298,1041548.0939147,0
+MDT.US,D,19890511,000000,1.0298,1.0298,1.02182,1.0298,1396996.1598477,0
+MDT.US,D,19890512,000000,1.0298,1.04525,1.0298,1.04525,4744829.7541738,0
+MDT.US,D,19890515,000000,1.04525,1.05293,1.04525,1.05293,2364148.8319693,0
+MDT.US,D,19890516,000000,1.06091,1.06839,1.06091,1.06839,3149442.4170969,0
+MDT.US,D,19890517,000000,1.06839,1.0996,1.06839,1.08384,8224918.0389139,0
+MDT.US,D,19890518,000000,1.09142,1.09142,1.08384,1.08384,1239936.2239411,0
+MDT.US,D,19890519,000000,1.09142,1.0996,1.08384,1.09142,3529687.6026488,0
+MDT.US,D,19890522,000000,1.09142,1.0996,1.09142,1.09142,6365014.2108693,0
+MDT.US,D,19890523,000000,1.09142,1.10698,1.09142,1.10698,5315201.0875713,0
+MDT.US,D,19890524,000000,1.10698,1.10698,1.0996,1.10698,1091146.396089,0
+MDT.US,D,19890525,000000,1.0996,1.11496,1.0996,1.10698,1859905.859513,0
+MDT.US,D,19890526,000000,1.10698,1.11496,1.10698,1.11496,1339134.8597583,0
+MDT.US,D,19890530,000000,1.11496,1.13021,1.10698,1.11496,1835109.7556285,0
+MDT.US,D,19890531,000000,1.11496,1.13819,1.10698,1.12253,2215351.8939776,0
+MDT.US,D,19890601,000000,1.12253,1.12253,1.0996,1.0996,11159444.298686,0
+MDT.US,D,19890602,000000,1.0996,1.10698,1.06839,1.08384,13978234.753734,0
+MDT.US,D,19890605,000000,1.09142,1.09142,1.06091,1.06091,4331516.3252144,0
+MDT.US,D,19890606,000000,1.05293,1.05293,1.0298,1.04525,15986931.456834,0
+MDT.US,D,19890607,000000,1.04525,1.05293,1.04525,1.05293,4637368.1204415,0
+MDT.US,D,19890608,000000,1.05293,1.06091,1.05293,1.06091,6513808.1016583,0
+MDT.US,D,19890609,000000,1.05293,1.06839,1.05293,1.06839,3686748.5542896,0
+MDT.US,D,19890612,000000,1.07626,1.07626,1.06839,1.06839,5339999.2229242,0
+MDT.US,D,19890613,000000,1.06839,1.07626,1.06839,1.06839,3331299.4726223,0
+MDT.US,D,19890614,000000,1.06839,1.08384,1.06839,1.08384,3273437.1567987,0
+MDT.US,D,19890615,000000,1.08384,1.09142,1.07626,1.07626,3323033.4275046,0
+MDT.US,D,19890616,000000,1.07626,1.08384,1.06839,1.07626,5554916.3959833,0
+MDT.US,D,19890619,000000,1.07626,1.08384,1.07626,1.08384,1074610.2429168,0
+MDT.US,D,19890620,000000,1.08384,1.08384,1.06839,1.07626,2050029.9758902,0
+MDT.US,D,19890621,000000,1.07626,1.07626,1.06091,1.06091,2645201.4761092,0
+MDT.US,D,19890622,000000,1.05293,1.07626,1.05293,1.05293,7770277.431569,0
+MDT.US,D,19890623,000000,1.06091,1.06839,1.06091,1.06839,3769415.0998715,0
+MDT.US,D,19890626,000000,1.06839,1.06839,1.04525,1.04525,3637150.2521151,0
+MDT.US,D,19890627,000000,1.05293,1.06091,1.05293,1.06091,3496626.4693808,0
+MDT.US,D,19890628,000000,1.06091,1.06091,1.05293,1.05293,6381547.3168389,0
+MDT.US,D,19890629,000000,1.05293,1.06091,1.05293,1.06091,5637583.9572995,0
+MDT.US,D,19890630,000000,1.06839,1.06839,1.06091,1.06839,6596469.5685691,0
+MDT.US,D,19890703,000000,1.06839,1.07626,1.06839,1.07626,2868388.7572228,0
+MDT.US,D,19890705,000000,1.08384,1.0996,1.07626,1.0996,2273219.2884724,0
+MDT.US,D,19890706,000000,1.10698,1.12253,1.10698,1.12253,3761144.9918169,0
+MDT.US,D,19890707,000000,1.13819,1.16142,1.13021,1.13819,13763310.470536,0
+MDT.US,D,19890710,000000,1.13819,1.13819,1.13021,1.13021,4000862.3316974,0
+MDT.US,D,19890711,000000,1.13021,1.14607,1.13021,1.13819,4571234.6808292,0
+MDT.US,D,19890712,000000,1.13819,1.13819,1.13021,1.13021,4190991.5267459,0
+MDT.US,D,19890713,000000,1.13819,1.16142,1.13021,1.15355,3199039.7035372,0
+MDT.US,D,19890714,000000,1.1689,1.17718,1.1689,1.1689,6637800.8098916,0
+MDT.US,D,19890717,000000,1.17718,1.17718,1.16142,1.17718,1983902.6306832,0
+MDT.US,D,19890718,000000,1.17718,1.19973,1.1689,1.19973,4372844.5193343,0
+MDT.US,D,19890719,000000,1.19224,1.20789,1.18456,1.19973,3868606.6255492,0
+MDT.US,D,19890720,000000,1.19973,1.20789,1.19224,1.19224,2314548.4983264,0
+MDT.US,D,19890721,000000,1.19224,1.19224,1.17718,1.18456,1843374.7850119,0
+MDT.US,D,19890724,000000,1.17718,1.19224,1.17718,1.18456,3050246.8284824,0
+MDT.US,D,19890725,000000,1.18456,1.18456,1.1689,1.1689,2827062.5945714,0
+MDT.US,D,19890726,000000,1.17718,1.18456,1.16142,1.18456,3835539.3978759,0
+MDT.US,D,19890727,000000,1.18456,1.19973,1.18456,1.19224,5579716.5628048,0
+MDT.US,D,19890728,000000,1.19224,1.19973,1.19224,1.19973,752231.43612552,0
+MDT.US,D,19890731,000000,1.20789,1.23842,1.20789,1.23123,4281922.0859769,0
+MDT.US,D,19890801,000000,1.23123,1.25406,1.22325,1.22325,3099842.0834541,0
+MDT.US,D,19890802,000000,1.22325,1.23123,1.21567,1.23123,2339352.7280847,0
+MDT.US,D,19890803,000000,1.23123,1.23842,1.22325,1.23842,2413745.1026751,0
+MDT.US,D,19890804,000000,1.22325,1.23842,1.22325,1.23842,2537741.8738454,0
+MDT.US,D,19890807,000000,1.23842,1.26962,1.23123,1.26224,2157490.5938882,0
+MDT.US,D,19890808,000000,1.2776,1.30832,1.2776,1.29305,5339999.2229242,0
+MDT.US,D,19890809,000000,1.28508,1.30093,1.28508,1.29305,7621483.54078,0
+MDT.US,D,19890810,000000,1.28508,1.30093,1.28508,1.29305,3967802.2141637,0
+MDT.US,D,19890811,000000,1.30832,1.31648,1.30093,1.31648,3025446.661661,0
+MDT.US,D,19890814,000000,1.30832,1.31648,1.30832,1.30832,4306717.1741273,0
+MDT.US,D,19890815,000000,1.31648,1.31648,1.26962,1.2776,3976072.3222183,0
+MDT.US,D,19890816,000000,1.28508,1.31648,1.28508,1.31648,5216008.5461594,0
+MDT.US,D,19890817,000000,1.31648,1.33174,1.30832,1.33174,7051112.2073825,0
+MDT.US,D,19890818,000000,1.33174,1.33174,1.32387,1.33174,3785946.1743726,0
+MDT.US,D,19890821,000000,1.32387,1.33174,1.31648,1.31648,3265169.0802126,0
+MDT.US,D,19890822,000000,1.30832,1.31648,1.26962,1.30832,11217306.61451,0
+MDT.US,D,19890823,000000,1.30832,1.33923,1.30832,1.33174,5662383.1083866,0
+MDT.US,D,19890824,000000,1.33174,1.39338,1.33174,1.39338,7216438.1884068,0
+MDT.US,D,19890825,000000,1.38639,1.40884,1.38639,1.39338,4653904.2736137,0
+MDT.US,D,19890828,000000,1.38639,1.39338,1.37802,1.38639,5133340.9848433,0
+MDT.US,D,19890829,000000,1.38639,1.38639,1.37063,1.37802,2967581.2986346,0
+MDT.US,D,19890830,000000,1.37063,1.37802,1.37063,1.37063,4290183.0524235,0
+MDT.US,D,19890831,000000,1.37802,1.37802,1.35488,1.37063,2665865.573169,0
+MDT.US,D,19890901,000000,1.36275,1.38639,1.36275,1.37802,1872305.9429237,0
+MDT.US,D,19890905,000000,1.37802,1.39338,1.35488,1.37063,2579072.0994336,0
+MDT.US,D,19890906,000000,1.37802,1.37802,1.33174,1.3472,2099631.3252673,0
+MDT.US,D,19890907,000000,1.35488,1.35488,1.33174,1.33174,3835539.3978759,0
+MDT.US,D,19890908,000000,1.33923,1.33923,1.30832,1.32387,2302151.4621184,0
+MDT.US,D,19890911,000000,1.31648,1.31648,1.28508,1.30093,2136825.4810941,0
+MDT.US,D,19890912,000000,1.30093,1.31648,1.28508,1.31648,2988250.4743657,0
+MDT.US,D,19890913,000000,1.31648,1.3472,1.31648,1.33174,2938653.1879256,0
+MDT.US,D,19890914,000000,1.33174,1.33923,1.33174,1.33174,2000429.6422474,0
+MDT.US,D,19890915,000000,1.33923,1.33923,1.32387,1.33923,2459213.4294934,0
+MDT.US,D,19890918,000000,1.33174,1.3472,1.33174,1.3472,1694579.8784888,0
+MDT.US,D,19890919,000000,1.35488,1.35488,1.33174,1.33174,884488.15800805,0
+MDT.US,D,19890920,000000,1.33174,1.3472,1.33174,1.3472,2078963.1652705,0
+MDT.US,D,19890921,000000,1.35488,1.35488,1.3472,1.3472,2847724.6601628,0
+MDT.US,D,19890922,000000,1.33923,1.35488,1.33923,1.3472,1231670.1788234,0
+MDT.US,D,19890925,000000,1.3472,1.3472,1.3472,1.3472,946485.52785893,0
+MDT.US,D,19890926,000000,1.3472,1.3472,1.33923,1.3472,942354.53676854,0
+MDT.US,D,19890927,000000,1.3472,1.35488,1.3472,1.3472,1396996.1598477,0
+MDT.US,D,19890928,000000,1.3472,1.35488,1.3472,1.35488,4290183.0524235,0
+MDT.US,D,19890929,000000,1.35488,1.35488,1.3472,1.35488,1454860.5071398,0
+MDT.US,D,19891002,000000,1.35488,1.35488,1.3472,1.35488,611700.54325156,0
+MDT.US,D,19891003,000000,1.36275,1.37802,1.36275,1.37063,1611918.4115779,0
+MDT.US,D,19891004,000000,1.39338,1.44005,1.39338,1.44005,3839670.3889662,0
+MDT.US,D,19891005,000000,1.44801,1.49429,1.44801,1.47902,2033493.822718,0
+MDT.US,D,19891006,000000,1.47902,1.48651,1.47086,1.47902,1413529.2658172,0
+MDT.US,D,19891009,000000,1.48651,1.52521,1.48651,1.51763,2657601.5595198,0
+MDT.US,D,19891010,000000,1.54076,1.55612,1.43207,1.44005,12659763.991036,0
+MDT.US,D,19891011,000000,1.417,1.417,1.39338,1.40184,3397429.865032,0
+MDT.US,D,19891012,000000,1.39338,1.43207,1.39338,1.40884,5501191.1656554,0
+MDT.US,D,19891013,000000,1.40884,1.417,1.31648,1.31648,2727861.9272857,0
+MDT.US,D,19891016,000000,1.29305,1.37802,1.25406,1.37063,7865338.9818904,0
+MDT.US,D,19891017,000000,1.36275,1.37063,1.35488,1.36275,2401350.0979356,0
+MDT.US,D,19891018,000000,1.36275,1.37802,1.35488,1.37063,2248417.0901825,0
+MDT.US,D,19891019,000000,1.37802,1.39338,1.35488,1.37063,2198821.8352108,0
+MDT.US,D,19891020,000000,1.37802,1.38639,1.36275,1.37063,2608000.2101428,0
+MDT.US,D,19891023,000000,1.37063,1.38639,1.37063,1.37063,2211222.9343557,0
+MDT.US,D,19891024,000000,1.37063,1.37063,1.29305,1.36275,1715247.0227513,0
+MDT.US,D,19891025,000000,1.35488,1.37063,1.35488,1.36275,1727649.1376305,0
+MDT.US,D,19891026,000000,1.36275,1.36275,1.33923,1.3472,4645636.1970277,0
+MDT.US,D,19891027,000000,1.35488,1.35488,1.30832,1.31648,2194687.7969177,0
+MDT.US,D,19891030,000000,1.31648,1.31648,1.26962,1.2776,2587337.1288171,0
+MDT.US,D,19891031,000000,1.30832,1.31648,1.29305,1.31648,3397429.865032,0
+MDT.US,D,19891101,000000,1.30832,1.32387,1.30832,1.32387,1004349.875151,0
+MDT.US,D,19891102,000000,1.31648,1.33174,1.30832,1.32387,2616270.3181974,0
+MDT.US,D,19891103,000000,1.32387,1.36275,1.31648,1.36275,1843374.7850119,0
+MDT.US,D,19891106,000000,1.36275,1.36275,1.3472,1.3472,2889052.8542828,0
+MDT.US,D,19891107,000000,1.3472,1.3472,1.31648,1.33923,2628667.3544054,0
+MDT.US,D,19891108,000000,1.33923,1.33923,1.33174,1.33923,3227970.8614489,0
+MDT.US,D,19891109,000000,1.33174,1.3472,1.33174,1.33923,1599522.3911041,0
+MDT.US,D,19891110,000000,1.33923,1.35488,1.33923,1.35488,1277138.5056416,0
+MDT.US,D,19891113,000000,1.37063,1.39338,1.37063,1.38639,3095712.1080979,0
+MDT.US,D,19891114,000000,1.40184,1.43207,1.40184,1.417,3223837.83889,0
+MDT.US,D,19891115,000000,1.40884,1.417,1.40184,1.40884,1512724.8544318,0
+MDT.US,D,19891116,000000,1.417,1.4555,1.417,1.44801,2760929.1549591,0
+MDT.US,D,19891117,000000,1.4555,1.47902,1.44801,1.46367,2744393.0017869,0
+MDT.US,D,19891120,000000,1.47086,1.47086,1.46367,1.46367,611700.54325156,0
+MDT.US,D,19891121,000000,1.46367,1.47086,1.44005,1.4555,1814441.5956317,0
+MDT.US,D,19891122,000000,1.44801,1.46367,1.417,1.44005,1983902.6306832,0
+MDT.US,D,19891124,000000,1.44801,1.46367,1.44801,1.46367,1132478.6531457,0
+MDT.US,D,19891127,000000,1.46367,1.47902,1.46367,1.47902,1425931.3806964,0
+MDT.US,D,19891128,000000,1.47902,1.48651,1.47086,1.48651,2045898.9847998,0
+MDT.US,D,19891129,000000,1.47902,1.48651,1.47086,1.47086,1405266.2679023,0
+MDT.US,D,19891130,000000,1.47086,1.48651,1.46367,1.48651,1512724.8544318,0
+MDT.US,D,19891201,000000,1.47902,1.50207,1.47902,1.50207,4505109.3670906,0
+MDT.US,D,19891204,000000,1.49429,1.50965,1.47902,1.48651,1851638.7986611,0
+MDT.US,D,19891205,000000,1.47902,1.49429,1.47902,1.48651,880360.21412033,0
+MDT.US,D,19891206,000000,1.48651,1.49429,1.47902,1.47902,653032.80030829,0
+MDT.US,D,19891207,000000,1.47902,1.49429,1.47086,1.47086,2103760.2848892,0
+MDT.US,D,19891208,000000,1.47902,1.50965,1.47902,1.50207,2467476.4274084,0
+MDT.US,D,19891211,000000,1.50207,1.54076,1.48651,1.53298,3327163.4028608,0
+MDT.US,D,19891212,000000,1.54844,1.57945,1.54844,1.55612,8658895.5649331,0
+MDT.US,D,19891213,000000,1.54844,1.54844,1.52521,1.53298,2711329.8370505,0
+MDT.US,D,19891214,000000,1.54076,1.54076,1.52521,1.53298,2674134.6654894,0
+MDT.US,D,19891215,000000,1.54076,1.54844,1.53298,1.53298,5050684.5966036,0
+MDT.US,D,19891218,000000,1.53298,1.53298,1.50207,1.50207,3141173.3247766,0
+MDT.US,D,19891219,000000,1.48651,1.49429,1.4555,1.47086,4120725.0645746,0
+MDT.US,D,19891220,000000,1.47086,1.47902,1.4555,1.46367,1954967.4098345,0
+MDT.US,D,19891221,000000,1.46367,1.46367,1.417,1.417,5385466.5340083,0
+MDT.US,D,19891222,000000,1.40884,1.42459,1.40884,1.417,4596037.8948533,0
+MDT.US,D,19891226,000000,1.40884,1.44801,1.40884,1.44005,805958.69792185,0
+MDT.US,D,19891227,000000,1.44005,1.44005,1.43207,1.44005,2351748.7485585,0
+MDT.US,D,19891228,000000,1.44005,1.44005,1.43207,1.44005,3980199.2503718,0
+MDT.US,D,19891229,000000,1.44801,1.46367,1.44801,1.46367,1653248.6371662,0
+MDT.US,D,19900102,000000,1.46367,1.46367,1.44801,1.4555,2810522.3784623,0
+MDT.US,D,19900103,000000,1.46367,1.46367,1.44801,1.46367,6311284.9176046,0
+MDT.US,D,19900104,000000,1.46367,1.50965,1.4555,1.50207,4327383.3026556,0
+MDT.US,D,19900105,000000,1.49429,1.54844,1.49429,1.53298,3670218.4955227,0
+MDT.US,D,19900108,000000,1.52521,1.54076,1.52521,1.53298,1756579.279808,0
+MDT.US,D,19900109,000000,1.53298,1.57206,1.52521,1.55612,2707199.8616942,0
+MDT.US,D,19900110,000000,1.54076,1.5636,1.54076,1.55612,3777678.0977865,0
+MDT.US,D,19900111,000000,1.55612,1.57206,1.54844,1.5636,2727861.9272857,0
+MDT.US,D,19900112,000000,1.54844,1.55612,1.52521,1.52521,4075261.8164275,0
+MDT.US,D,19900115,000000,1.52521,1.52521,1.50965,1.51763,2256691.2611739,0
+MDT.US,D,19900116,000000,1.50965,1.50965,1.49429,1.50207,1500322.7395526,0
+MDT.US,D,19900117,000000,1.49429,1.52521,1.49429,1.50965,1525121.8906399,0
+MDT.US,D,19900118,000000,1.49429,1.50207,1.48651,1.49429,2223620.9862979,0
+MDT.US,D,19900119,000000,1.49429,1.50965,1.48651,1.50207,2583204.1062583,0
+MDT.US,D,19900122,000000,1.50207,1.51763,1.50207,1.50207,2628667.3544054,0
+MDT.US,D,19900123,000000,1.50207,1.50207,1.48651,1.48651,3199039.7035372,0
+MDT.US,D,19900124,000000,1.47086,1.50207,1.46367,1.50207,1508590.8161388,0
+MDT.US,D,19900125,000000,1.50207,1.50965,1.48651,1.48651,4261250.8787775,0
+MDT.US,D,19900126,000000,1.48651,1.49429,1.417,1.4555,7352827.9328481,0
+MDT.US,D,19900129,000000,1.44801,1.4555,1.417,1.43207,5662383.1083866,0
+MDT.US,D,19900130,000000,1.43207,1.43207,1.33923,1.37802,7170970.8773228,0
+MDT.US,D,19900131,000000,1.37802,1.42459,1.37802,1.417,2388946.9673223,0
+MDT.US,D,19900201,000000,1.417,1.42459,1.40184,1.42459,1574721.2085485,0
+MDT.US,D,19900202,000000,1.42459,1.44801,1.417,1.42459,2322814.5434441,0
+MDT.US,D,19900205,000000,1.42459,1.46367,1.42459,1.4555,2417879.1409683,0
+MDT.US,D,19900206,000000,1.4555,1.4555,1.42459,1.42459,2678266.6723141,0
+MDT.US,D,19900207,000000,1.42459,1.42459,1.39338,1.40884,3686748.5542896,0
+MDT.US,D,19900208,000000,1.417,1.44005,1.40884,1.417,1202740.0366459,0
+MDT.US,D,19900209,000000,1.42459,1.42459,1.40884,1.40884,1628447.4546106,0
+MDT.US,D,19900212,000000,1.40184,1.42459,1.39338,1.40884,2620401.3092877,0
+MDT.US,D,19900213,000000,1.417,1.417,1.39338,1.40184,3988467.3269578,0
+MDT.US,D,19900214,000000,1.40184,1.417,1.35488,1.36275,3703281.6602591,0
+MDT.US,D,19900215,000000,1.36275,1.36275,1.31648,1.32387,2202957.9049723,0
+MDT.US,D,19900216,000000,1.3472,1.35488,1.33923,1.35488,15424834.294428,0
+MDT.US,D,19900220,000000,1.35488,1.36275,1.3472,1.36275,2240155.1080017,0
+MDT.US,D,19900221,000000,1.35488,1.38639,1.35488,1.37802,3645417.3129671,0
+MDT.US,D,19900222,000000,1.38639,1.40884,1.37063,1.39338,2335215.642589,0
+MDT.US,D,19900223,000000,1.38639,1.38639,1.37063,1.37063,4410045.7853006,0
+MDT.US,D,19900226,000000,1.38639,1.38639,1.33923,1.36275,4600172.9488806,0
+MDT.US,D,19900227,000000,1.36275,1.37063,1.36275,1.36275,706765.14077574,0
+MDT.US,D,19900228,000000,1.36275,1.36275,1.3472,1.3472,1239936.2239411,0
+MDT.US,D,19900301,000000,1.3472,1.35488,1.33923,1.3472,4608435.9467955,0
+MDT.US,D,19900302,000000,1.3472,1.36275,1.33923,1.35488,5401996.5927751,0
+MDT.US,D,19900305,000000,1.36275,1.40184,1.36275,1.36275,2463343.4048496,0
+MDT.US,D,19900306,000000,1.37063,1.42459,1.37063,1.42459,1359797.941084,0
+MDT.US,D,19900307,000000,1.42459,1.43207,1.38639,1.39338,2723729.9204611,0
+MDT.US,D,19900308,000000,1.40184,1.42459,1.40184,1.417,4091793.9066628,0
+MDT.US,D,19900309,000000,1.417,1.42459,1.40184,1.40884,2318686.5995563,0
+MDT.US,D,19900312,000000,1.40884,1.417,1.40184,1.40884,1839242.7781873,0
+MDT.US,D,19900313,000000,1.40184,1.417,1.36275,1.37063,2041763.9307726,0
+MDT.US,D,19900314,000000,1.37063,1.40184,1.37063,1.40184,1702847.9550748,0
+MDT.US,D,19900315,000000,1.40184,1.43207,1.40184,1.40884,2095496.2712401,0
+MDT.US,D,19900316,000000,1.42459,1.42459,1.40884,1.42459,1417665.3355788,0
+MDT.US,D,19900319,000000,1.42459,1.42459,1.40184,1.417,1525121.8906399,0
+MDT.US,D,19900320,000000,1.40884,1.43207,1.40884,1.40884,6815524.8428582,0
+MDT.US,D,19900321,000000,1.417,1.42459,1.417,1.417,1450726.4688467,0
+MDT.US,D,19900322,000000,1.417,1.42459,1.38639,1.38639,1897105.0940109,0
+MDT.US,D,19900323,000000,1.39338,1.39338,1.37802,1.37802,2455078.3754662,0
+MDT.US,D,19900326,000000,1.38639,1.38639,1.37802,1.37802,1165540.802148,0
+MDT.US,D,19900327,000000,1.37802,1.37802,1.37063,1.37802,1822708.6564836,0
+MDT.US,D,19900328,000000,1.37802,1.40184,1.37802,1.39338,3149442.4170969,0
+MDT.US,D,19900329,000000,1.38639,1.38639,1.37802,1.37802,896889.25715298,0
+MDT.US,D,19900330,000000,1.37802,1.37802,1.37063,1.37802,987817.78491566,0
+MDT.US,D,19900402,000000,1.36275,1.37063,1.36275,1.37063,896889.25715298,0
+MDT.US,D,19900403,000000,1.37802,1.40184,1.37063,1.39338,2690662.6927879,0
+MDT.US,D,19900404,000000,1.39338,1.417,1.39338,1.417,2529470.7500566,0
+MDT.US,D,19900405,000000,1.42459,1.4555,1.42459,1.44801,1335001.8371995,0
+MDT.US,D,19900406,000000,1.44801,1.4555,1.44005,1.4555,2078963.1652705,0
+MDT.US,D,19900409,000000,1.4555,1.49429,1.4555,1.48651,3860336.5174946,0
+MDT.US,D,19900410,000000,1.49429,1.51763,1.48651,1.50965,5902103.4954698,0
+MDT.US,D,19900411,000000,1.50207,1.51763,1.50207,1.50965,2124427.4291518,0
+MDT.US,D,19900412,000000,1.50207,1.50207,1.47902,1.50207,2971716.352662,0
+MDT.US,D,19900416,000000,1.50207,1.51763,1.47902,1.47902,3211439.7869478,0
+MDT.US,D,19900417,000000,1.47902,1.49429,1.47902,1.48651,1723517.1308059,0
+MDT.US,D,19900418,000000,1.48651,1.48651,1.47086,1.47086,1653248.6371662,0
+MDT.US,D,19900419,000000,1.46367,1.47086,1.44801,1.47086,1516855.8455222,0
+MDT.US,D,19900420,000000,1.47086,1.47086,1.44005,1.44801,2492276.5942298,0
+MDT.US,D,19900423,000000,1.44005,1.44005,1.43207,1.43207,1149007.6961784,0
+MDT.US,D,19900424,000000,1.44005,1.4555,1.39338,1.40884,5587989.718062,0
+MDT.US,D,19900425,000000,1.40884,1.417,1.40884,1.417,1810312.6360098,0
+MDT.US,D,19900426,000000,1.417,1.44005,1.417,1.417,2194687.7969177,0
+MDT.US,D,19900427,000000,1.42459,1.42459,1.40884,1.40884,710898.16333457,0
+MDT.US,D,19900430,000000,1.40884,1.43207,1.40884,1.42459,1037415.0713558,0
+MDT.US,D,19900501,000000,1.42459,1.44005,1.40884,1.42459,4658034.24897,0
+MDT.US,D,19900502,000000,1.43207,1.48651,1.417,1.48651,3827273.3527582,0
+MDT.US,D,19900503,000000,1.50207,1.51763,1.48651,1.49429,2471609.4499673,0
+MDT.US,D,19900504,000000,1.50207,1.50207,1.47902,1.48651,2298019.4552937,0
+MDT.US,D,19900507,000000,1.48651,1.49429,1.48651,1.49429,3909939.8983401,0
+MDT.US,D,19900508,000000,1.50207,1.52521,1.49429,1.51763,2554268.8854095,0
+MDT.US,D,19900509,000000,1.52521,1.5636,1.52521,1.5636,2984120.4990096,0
+MDT.US,D,19900510,000000,1.5636,1.60269,1.5636,1.58743,3810742.2782572,0
+MDT.US,D,19900511,000000,1.58743,1.60269,1.57945,1.59481,4157923.2833382,0
+MDT.US,D,19900514,000000,1.61027,1.62562,1.60269,1.60269,3947135.0699012,0
+MDT.US,D,19900515,000000,1.60269,1.61824,1.60269,1.60269,2388946.9673223,0
+MDT.US,D,19900516,000000,1.58743,1.61824,1.57945,1.61824,4219920.6531891,0
+MDT.US,D,19900517,000000,1.61027,1.61027,1.60269,1.61027,2066561.0503913,0
+MDT.US,D,19900518,000000,1.60269,1.71118,1.60269,1.67239,8175319.7367395,0
+MDT.US,D,19900521,000000,1.66461,1.68785,1.6337,1.64098,3318898.3734773,0
+MDT.US,D,19900522,000000,1.64098,1.65693,1.64098,1.64935,1830975.7173354,0
+MDT.US,D,19900523,000000,1.65693,1.68785,1.64098,1.68007,6344350.1138095,0
+MDT.US,D,19900524,000000,1.68785,1.7034,1.65693,1.66461,979555.8027349,0
+MDT.US,D,19900525,000000,1.66461,1.66461,1.64098,1.65693,8778759.3135446,0
+MDT.US,D,19900529,000000,1.65693,1.68785,1.64098,1.68785,1252336.3073518,0
+MDT.US,D,19900530,000000,1.68785,1.71876,1.68785,1.68785,3364362.6373587,0
+MDT.US,D,19900531,000000,1.68785,1.69552,1.68007,1.68007,1872305.9429237,0
+MDT.US,D,19900601,000000,1.68007,1.73431,1.68007,1.72654,4232320.7365998,0
+MDT.US,D,19900604,000000,1.71876,1.76533,1.71876,1.76533,2727861.9272857,0
+MDT.US,D,19900605,000000,1.78068,1.79594,1.74189,1.75007,5373067.4663318,0
+MDT.US,D,19900606,000000,1.75715,1.7731,1.75715,1.75715,8241454.1920861,0
+MDT.US,D,19900607,000000,1.7731,1.78896,1.76533,1.78068,3996731.3406071,0
+MDT.US,D,19900608,000000,1.71876,1.71876,1.69552,1.7034,9911235.9352219,0
+MDT.US,D,19900611,000000,1.7034,1.71876,1.7034,1.71876,5484660.0911543,0
+MDT.US,D,19900612,000000,1.72654,1.75715,1.72654,1.75007,5290400.9207498,0
+MDT.US,D,19900613,000000,1.7731,1.78896,1.76533,1.78896,5249068.6636931,0
+MDT.US,D,19900614,000000,1.79594,1.79594,1.75715,1.78896,3823145.4088705,0
+MDT.US,D,19900615,000000,1.78896,1.79594,1.7731,1.7731,5889700.3648564,0
+MDT.US,D,19900618,000000,1.78068,1.81957,1.7731,1.7731,7646284.7233357,0
+MDT.US,D,19900619,000000,1.7731,1.7731,1.71876,1.75715,10068293.83966,0
+MDT.US,D,19900620,000000,1.76533,1.78068,1.75715,1.75715,3608217.0627349,0
+MDT.US,D,19900621,000000,1.75715,1.78068,1.74189,1.76533,3141173.3247766,0
+MDT.US,D,19900622,000000,1.7731,1.80421,1.75715,1.7731,7232967.2314395,0
+MDT.US,D,19900625,000000,1.78068,1.78068,1.75715,1.75715,3021316.6863048,0
+MDT.US,D,19900626,000000,1.76533,1.78068,1.75715,1.78068,2847724.6601628,0
+MDT.US,D,19900627,000000,1.78068,1.79594,1.76533,1.78896,3484225.3702358,0
+MDT.US,D,19900628,000000,1.78896,1.85816,1.78896,1.85058,6236886.4486087,0
+MDT.US,D,19900629,000000,1.85816,1.8815,1.85058,1.85816,5935168.6916747,0
+MDT.US,D,19900702,000000,1.86604,1.87362,1.843,1.87362,3459430.2820856,0
+MDT.US,D,19900703,000000,1.87362,1.89685,1.87362,1.88918,7319768.8310486,0
+MDT.US,D,19900705,000000,1.8815,1.89685,1.8815,1.88918,3732210.7867025,0
+MDT.US,D,19900706,000000,1.8815,1.88918,1.8815,1.88918,4587772.8654698,0
+MDT.US,D,19900709,000000,1.8815,1.88918,1.85816,1.86604,2587337.1288171,0
+MDT.US,D,19900710,000000,1.87362,1.87362,1.85816,1.85816,2723729.9204611,0
+MDT.US,D,19900711,000000,1.85816,1.88918,1.85816,1.8815,3752878.9466993,0
+MDT.US,D,19900712,000000,1.8815,1.91231,1.86604,1.91231,5786376.8323542,0
+MDT.US,D,19900713,000000,1.91231,1.94342,1.91231,1.92787,3240370.9448596,0
+MDT.US,D,19900716,000000,1.92787,1.951,1.92009,1.951,1888839.0488933,0
+MDT.US,D,19900717,000000,1.95878,1.95878,1.92787,1.92787,2207088.8960626,0
+MDT.US,D,19900718,000000,1.92009,1.92787,1.91231,1.92009,1417665.3355788,0
+MDT.US,D,19900719,000000,1.91231,1.91231,1.87362,1.87362,2037630.9082138,0
+MDT.US,D,19900720,000000,1.87362,1.87362,1.843,1.843,3628888.2699345,0
+MDT.US,D,19900723,000000,1.83473,1.83473,1.78068,1.78068,5827706.0422083,0
+MDT.US,D,19900724,000000,1.78896,1.80421,1.75715,1.7731,4988683.1638157,0
+MDT.US,D,19900725,000000,1.76533,1.81179,1.76533,1.81179,4331516.3252144,0
+MDT.US,D,19900726,000000,1.81179,1.843,1.80421,1.83473,5926903.6622913,0
+MDT.US,D,19900727,000000,1.83473,1.83473,1.81957,1.82735,1244068.2307657,0
+MDT.US,D,19900730,000000,1.82735,1.82735,1.81179,1.81957,2678266.6723141,0
+MDT.US,D,19900731,000000,1.81179,1.81179,1.78068,1.80421,2033493.822718,0
+MDT.US,D,19900801,000000,1.79594,1.80421,1.78896,1.79594,3616484.1235868,0
+MDT.US,D,19900802,000000,1.78896,1.78896,1.7731,1.7731,2690662.6927879,0
+MDT.US,D,19900803,000000,1.75007,1.75007,1.67239,1.74189,4963880.9655259,0
+MDT.US,D,19900806,000000,1.71876,1.71876,1.67239,1.68007,4790294.0180551,0
+MDT.US,D,19900807,000000,1.71118,1.71118,1.67239,1.68007,4046330.6585157,0
+MDT.US,D,19900808,000000,1.68007,1.71876,1.67239,1.7034,2946920.2487774,0
+MDT.US,D,19900809,000000,1.7034,1.7034,1.68785,1.69552,2554268.8854095,0
+MDT.US,D,19900810,000000,1.69552,1.69552,1.68007,1.69552,1678045.7567849,0
+MDT.US,D,19900813,000000,1.68785,1.71876,1.68007,1.71876,2632800.3769642,0
+MDT.US,D,19900814,000000,1.71118,1.76533,1.71118,1.76533,3190775.6898879,0
+MDT.US,D,19900815,000000,1.79594,1.843,1.78896,1.843,5955832.7887346,0
+MDT.US,D,19900816,000000,1.83473,1.83473,1.7731,1.7731,4753098.8464941,0
+MDT.US,D,19900817,000000,1.75715,1.75715,1.73431,1.74189,3306500.3215351,0
+MDT.US,D,19900820,000000,1.74189,1.76533,1.74189,1.75715,1669783.7746042,0
+MDT.US,D,19900821,000000,1.74189,1.74189,1.69552,1.71118,5158144.1988674,0
+MDT.US,D,19900822,000000,1.71876,1.72654,1.7034,1.71118,3153577.4711242,0
+MDT.US,D,19900823,000000,1.7034,1.7034,1.65693,1.67239,7199902.0352346,0
+MDT.US,D,19900824,000000,1.69552,1.71118,1.68785,1.7034,9514457.6437005,0
+MDT.US,D,19900827,000000,1.73431,1.76533,1.73431,1.75715,6327811.9291688,0
+MDT.US,D,19900828,000000,1.75715,1.78068,1.75715,1.75715,2934524.2283036,0
+MDT.US,D,19900829,000000,1.76533,1.7731,1.75715,1.76533,3174243.5996526,0
+MDT.US,D,19900830,000000,1.7731,1.78896,1.75715,1.76533,2236022.0854428,0
+MDT.US,D,19900831,000000,1.76533,1.78068,1.75715,1.78068,1826843.7105108,0
+MDT.US,D,19900904,000000,1.7731,1.78068,1.75715,1.78068,2913849.9739015,0
+MDT.US,D,19900905,000000,1.78068,1.79594,1.78068,1.78068,3715678.6964671,0
+MDT.US,D,19900906,000000,1.7731,1.7731,1.74189,1.75007,2649333.4829338,0
+MDT.US,D,19900907,000000,1.74189,1.7731,1.73431,1.76533,4153790.2607795,0
+MDT.US,D,19900910,000000,1.7731,1.79594,1.7731,1.78896,5513589.2175977,0
+MDT.US,D,19900911,000000,1.78068,1.78896,1.7731,1.78896,4562971.6829142,0
+MDT.US,D,19900912,000000,1.79594,1.83473,1.79594,1.83473,7857074.9682413,0
+MDT.US,D,19900913,000000,1.82735,1.83473,1.81179,1.83473,2686530.6859632,0
+MDT.US,D,19900914,000000,1.83473,1.85816,1.80421,1.81957,3810742.2782572,0
+MDT.US,D,19900917,000000,1.81957,1.81957,1.79594,1.80421,5480527.0685956,0
+MDT.US,D,19900918,000000,1.80421,1.90473,1.79594,1.90473,5662383.1083866,0
+MDT.US,D,19900919,000000,1.88918,1.89685,1.85816,1.8815,10233619.820684,0
+MDT.US,D,19900920,000000,1.8815,1.8815,1.79594,1.79594,4137260.2020126,0
+MDT.US,D,19900921,000000,1.81179,1.81957,1.75715,1.7731,6522072.1153075,0
+MDT.US,D,19900924,000000,1.75715,1.75715,1.71118,1.74189,2831193.5856618,0
+MDT.US,D,19900925,000000,1.75007,1.78068,1.73431,1.78068,4513375.4122082,0
+MDT.US,D,19900926,000000,1.78896,1.78896,1.75007,1.75715,3199039.7035372,0
+MDT.US,D,19900927,000000,1.76533,1.76533,1.69552,1.71876,4914288.7577569,0
+MDT.US,D,19900928,000000,1.68007,1.7034,1.67239,1.68785,9812040.3466073,0
+MDT.US,D,19901001,000000,1.69552,1.79594,1.69552,1.78068,5216008.5461594,0
+MDT.US,D,19901002,000000,1.79594,1.81179,1.76533,1.76533,6042632.3568754,0
+MDT.US,D,19901003,000000,1.75007,1.76533,1.73431,1.74189,7162710.9266105,0
+MDT.US,D,19901004,000000,1.73431,1.7731,1.73431,1.7731,4141389.1616345,0
+MDT.US,D,19901005,000000,1.76533,1.81179,1.75007,1.79594,4472041.123683,0
+MDT.US,D,19901008,000000,1.80421,1.81957,1.79594,1.79594,2674134.6654894,0
+MDT.US,D,19901009,000000,1.79594,1.79594,1.7731,1.78068,3447026.1357379,0
+MDT.US,D,19901010,000000,1.78068,1.80421,1.7731,1.78068,5013483.3306372,0
+MDT.US,D,19901011,000000,1.7731,1.78068,1.7034,1.74189,6063298.4854037,0
+MDT.US,D,19901012,000000,1.75007,1.75007,1.71118,1.71118,7249500.3374089,0
+MDT.US,D,19901015,000000,1.71876,1.75007,1.71118,1.74189,7394160.1899048,0
+MDT.US,D,19901016,000000,1.75007,1.78896,1.75007,1.78068,4269517.9396294,0
+MDT.US,D,19901017,000000,1.78068,1.78896,1.7731,1.78068,4558836.6288869,0
+MDT.US,D,19901018,000000,1.7731,1.81179,1.7731,1.81179,4190991.5267459,0
+MDT.US,D,19901019,000000,1.81957,1.8815,1.81957,1.87362,7042847.1779991,0
+MDT.US,D,19901022,000000,1.86604,1.94342,1.86604,1.92009,4951487.9922548,0
+MDT.US,D,19901023,000000,1.92009,1.95878,1.91231,1.91231,4228187.7140411,0
+MDT.US,D,19901024,000000,1.90473,1.90473,1.88918,1.90473,2045898.9847998,0
+MDT.US,D,19901025,000000,1.87362,1.88918,1.86604,1.87362,4286050.0298647,0
+MDT.US,D,19901026,000000,1.86604,1.86604,1.843,1.843,4662166.2557945,0
+MDT.US,D,19901029,000000,1.85058,1.87362,1.83473,1.83473,3475955.2621813,0
+MDT.US,D,19901030,000000,1.83473,1.86604,1.82735,1.86604,3314769.4138554,0
+MDT.US,D,19901031,000000,1.86604,1.89685,1.86604,1.88918,3409829.9484427,0
+MDT.US,D,19901101,000000,1.8815,1.92009,1.86604,1.92009,3546228.8344921,0
+MDT.US,D,19901102,000000,1.91231,1.94342,1.89685,1.90473,10646933.249643,0
+MDT.US,D,19901105,000000,1.91231,1.94342,1.89685,1.93554,8621699.377638,0
+MDT.US,D,19901106,000000,1.94342,1.96666,1.93554,1.951,10725461.693996,0
+MDT.US,D,19901107,000000,1.951,1.951,1.92009,1.93554,5236670.6117508,0
+MDT.US,D,19901108,000000,1.93554,1.94342,1.89685,1.91231,4641500.1272662,0
+MDT.US,D,19901109,000000,1.92009,1.98969,1.92009,1.97414,6551007.3361563,0
+MDT.US,D,19901112,000000,1.98221,1.99747,1.96666,1.98969,5195336.3232257,0
+MDT.US,D,19901113,000000,1.98221,2.0207,1.96666,2.00505,3281700.1547137,0
+MDT.US,D,19901114,000000,2.01293,2.04374,1.99747,2.00505,4529906.4867093,0
+MDT.US,D,19901115,000000,1.98969,1.99747,1.95878,1.95878,5699580.3114162,0
+MDT.US,D,19901116,000000,1.97414,1.97414,1.93554,1.93554,2814660.4796923,0
+MDT.US,D,19901119,000000,1.951,1.97414,1.951,1.96666,5195336.3232257,0
+MDT.US,D,19901120,000000,1.96666,1.96666,1.92009,1.93554,9506188.5513802,0
+MDT.US,D,19901121,000000,1.94342,1.94342,1.89685,1.91231,4641500.1272662,0
+MDT.US,D,19901123,000000,1.90473,1.93554,1.90473,1.92009,855559.03156469,0
+MDT.US,D,19901126,000000,1.91231,1.93554,1.89685,1.93554,3041981.799099,0
+MDT.US,D,19901127,000000,1.94342,1.95878,1.92009,1.94342,1533391.9986944,0
+MDT.US,D,19901128,000000,1.93554,1.98221,1.93554,1.98221,1926035.2361884,0
+MDT.US,D,19901129,000000,1.95878,1.96666,1.93554,1.951,1880574.0195098,0
+MDT.US,D,19901130,000000,1.95878,1.98221,1.94342,1.96666,5939298.6670309,0
+MDT.US,D,19901203,000000,1.98969,2.03606,1.98969,2.01293,4029795.5210777,0
+MDT.US,D,19901204,000000,2.0207,2.0207,1.96666,2.01293,5236670.6117508,0
+MDT.US,D,19901205,000000,2.01293,2.02838,1.99747,2.02838,3546228.8344921,0
+MDT.US,D,19901206,000000,2.05959,2.05959,2.0207,2.0207,5513589.2175977,0
+MDT.US,D,19901207,000000,1.99747,2.02838,1.97414,2.02838,5042412.4570806,0
+MDT.US,D,19901210,000000,1.99747,2.04374,1.98221,2.03606,1843374.7850119,0
+MDT.US,D,19901211,000000,2.03606,2.06717,2.03606,2.03606,4600172.9488806,0
+MDT.US,D,19901212,000000,2.02838,2.06717,2.0207,2.05959,4252982.8021913,0
+MDT.US,D,19901213,000000,2.05152,2.05959,2.01293,2.0207,2091359.1857443,0
+MDT.US,D,19901214,000000,1.93554,1.93554,1.89685,1.90473,43013447.526679,0
+MDT.US,D,19901217,000000,1.90473,1.92787,1.89685,1.90473,9497923.5219968,0
+MDT.US,D,19901218,000000,1.91231,1.92009,1.85816,1.88918,15552951.899346,0
+MDT.US,D,19901219,000000,1.89685,1.92009,1.89685,1.91231,6703931.2023013,0
+MDT.US,D,19901220,000000,1.91231,1.92009,1.90473,1.91231,6745264.4750923,0
+MDT.US,D,19901221,000000,1.92009,1.92009,1.91231,1.92009,5567319.5265967,0
+MDT.US,D,19901224,000000,1.92787,1.92787,1.91231,1.92009,735697.31442176,0
+MDT.US,D,19901226,000000,1.92009,1.92787,1.90473,1.92009,4207518.53831,0
+MDT.US,D,19901227,000000,1.92009,1.92787,1.91231,1.91231,1413529.2658172,0
+MDT.US,D,19901228,000000,1.91231,1.93554,1.91231,1.92009,1512724.8544318,0
+MDT.US,D,19901231,000000,1.92787,1.93554,1.8815,1.93554,5038281.4659902,0
+MDT.US,D,19910102,000000,1.93554,1.951,1.88918,1.88918,3372628.6824763,0
+MDT.US,D,19910103,000000,1.87362,1.87362,1.82735,1.83473,11320633.194214,0
+MDT.US,D,19910104,000000,1.85058,1.85058,1.81957,1.82735,9828579.5469822,0
+MDT.US,D,19910107,000000,1.81179,1.81957,1.79594,1.80421,5182939.2870176,0
+MDT.US,D,19910108,000000,1.81179,1.81957,1.73431,1.78896,11725675.499385,0
+MDT.US,D,19910109,000000,1.79594,1.81957,1.7731,1.78896,10556002.690413,0
+MDT.US,D,19910110,000000,1.80421,1.81957,1.78896,1.81179,2909718.9828111,0
+MDT.US,D,19910111,000000,1.81957,1.83473,1.80421,1.83473,2851853.6197848,0
+MDT.US,D,19910114,000000,1.81957,1.81957,1.80421,1.80421,3798341.1791122,0
+MDT.US,D,19910115,000000,1.80421,1.81179,1.78068,1.81179,3120510.2434509,0
+MDT.US,D,19910116,000000,1.80421,1.88918,1.79594,1.8815,2339352.7280847,0
+MDT.US,D,19910117,000000,1.94342,1.94342,1.91231,1.93554,7299097.6238491,0
+MDT.US,D,19910118,000000,1.92009,1.92787,1.91231,1.92009,5327601.170982,0
+MDT.US,D,19910121,000000,1.91231,1.93554,1.91231,1.92787,2645201.4761092,0
+MDT.US,D,19910122,000000,1.92009,1.92787,1.91231,1.92787,2653464.4740241,0
+MDT.US,D,19910123,000000,1.92787,1.94342,1.92787,1.93554,2731994.9498446,0
+MDT.US,D,19910124,000000,1.94342,2.01293,1.94342,2.01293,7683484.9735677,0
+MDT.US,D,19910125,000000,2.00505,2.02838,1.99747,2.00505,3165974.5073323,0
+MDT.US,D,19910128,000000,2.01293,2.0207,1.99747,2.00505,4054598.7351018,0
+MDT.US,D,19910129,000000,2.01293,2.08263,2.00505,2.06717,7100708.4780885,0
+MDT.US,D,19910130,000000,2.06717,2.09818,2.04374,2.09818,7567758.3104521,0
+MDT.US,D,19910131,000000,2.09818,2.13668,2.06717,2.08263,5687180.2280054,0
+MDT.US,D,19910201,000000,2.08263,2.08263,2.00505,2.01293,9683916.6472836,0
+MDT.US,D,19910204,000000,2.0207,2.10586,2.0207,2.08263,3083309.9932188,0
+MDT.US,D,19910205,000000,2.09818,2.16799,2.09818,2.15223,4505109.3670906,0
+MDT.US,D,19910206,000000,2.18354,2.27618,2.16799,2.26082,9555787.8692888,0
+MDT.US,D,19910207,000000,2.25295,2.28406,2.22203,2.22203,7352827.9328481,0
+MDT.US,D,19910208,000000,2.22203,2.25295,2.19851,2.24547,4112462.0666596,0
+MDT.US,D,19910211,000000,2.24547,2.29971,2.24547,2.28406,5997166.0615256,0
+MDT.US,D,19910212,000000,2.27618,2.28406,2.23749,2.24547,3905803.8285786,0
+MDT.US,D,19910213,000000,2.24547,2.26082,2.20678,2.25295,3463557.210239,0
+MDT.US,D,19910214,000000,2.26082,2.32256,2.25295,2.29971,3442896.1603818,0
+MDT.US,D,19910215,000000,2.29165,2.53955,2.29165,2.53955,10101361.067333,0
+MDT.US,D,19910219,000000,2.50095,2.50095,2.43115,2.43115,7311501.7701967,0
+MDT.US,D,19910220,000000,2.43115,2.45439,2.40033,2.43115,4075261.8164275,0
+MDT.US,D,19910221,000000,2.43893,2.46974,2.43115,2.43893,3178379.6694141,0
+MDT.US,D,19910222,000000,2.43115,2.4852,2.43115,2.45439,4050462.6653403,0
+MDT.US,D,19910225,000000,2.45439,2.46974,2.40033,2.46225,6013696.1202925,0
+MDT.US,D,19910226,000000,2.43893,2.43893,2.36903,2.38477,5699580.3114162,0
+MDT.US,D,19910227,000000,2.40033,2.40752,2.35347,2.35347,8518375.8451356,0
+MDT.US,D,19910228,000000,2.39197,2.46225,2.37681,2.43115,8849025.7757157,0
+MDT.US,D,19910301,000000,2.43115,2.5166,2.39197,2.50095,7133777.7372303,0
+MDT.US,D,19910304,000000,2.52369,2.57814,2.50834,2.50834,6484873.8965438,0
+MDT.US,D,19910305,000000,2.53187,2.60147,2.53187,2.59389,4021532.5231627,0
+MDT.US,D,19910306,000000,2.60147,2.69441,2.59389,2.64774,6340214.0440479,0
+MDT.US,D,19910307,000000,2.64774,2.65572,2.60147,2.6247,2723729.9204611,0
+MDT.US,D,19910308,000000,2.64006,2.70199,2.64006,2.66349,3678483.5249062,0
+MDT.US,D,19910311,000000,2.66349,2.66349,2.59389,2.60147,3380898.7905309,0
+MDT.US,D,19910312,000000,2.5552,2.56258,2.45439,2.49298,7964533.5547708,0
+MDT.US,D,19910313,000000,2.49298,2.57814,2.49298,2.5552,4281922.0859769,0
+MDT.US,D,19910314,000000,2.59389,2.61703,2.5552,2.58582,9357395.6763254,0
+MDT.US,D,19910315,000000,2.59389,2.59389,2.47752,2.49298,5075479.6847539,0
+MDT.US,D,19910318,000000,2.49298,2.49298,2.43893,2.45439,3269302.1027715,0
+MDT.US,D,19910319,000000,2.46974,2.4852,2.43115,2.47752,4699367.5217609,0
+MDT.US,D,19910320,000000,2.47752,2.4852,2.43893,2.44661,3504890.48303,0
+MDT.US,D,19910321,000000,2.46974,2.50095,2.46225,2.46225,5439193.7958046,0
+MDT.US,D,19910322,000000,2.44661,2.53187,2.43893,2.52369,2322814.5434441,0
+MDT.US,D,19910325,000000,2.53187,2.57814,2.53187,2.5552,4050462.6653403,0
+MDT.US,D,19910326,000000,2.54732,2.59389,2.54732,2.59389,4972152.0893147,0
+MDT.US,D,19910327,000000,2.59389,2.67117,2.59389,2.66349,7815742.7111845,0
+MDT.US,D,19910328,000000,2.65572,2.69441,2.64774,2.67885,4310847.1494834,0
+MDT.US,D,19910401,000000,2.67885,2.7331,2.65572,2.65572,4658034.24897,0
+MDT.US,D,19910402,000000,2.66349,2.70199,2.64774,2.68673,2388946.9673223,0
+MDT.US,D,19910403,000000,2.68673,2.71744,2.67885,2.70199,4525772.4484163,0
+MDT.US,D,19910404,000000,2.70986,2.75594,2.69441,2.74048,3666083.4414954,0
+MDT.US,D,19910405,000000,2.74048,2.74048,2.64774,2.67885,4525772.4484163,0
+MDT.US,D,19910408,000000,2.68673,2.71744,2.68673,2.70199,2492276.5942298,0
+MDT.US,D,19910409,000000,2.69441,2.70199,2.63218,2.64006,3860336.5174946,0
+MDT.US,D,19910410,000000,2.64006,2.65572,2.58582,2.61703,2682396.6476702,0
+MDT.US,D,19910411,000000,2.6247,2.67885,2.6247,2.67885,1235806.2485849,0
+MDT.US,D,19910412,000000,2.67885,2.77957,2.67117,2.77159,3223837.83889,0
+MDT.US,D,19910415,000000,2.77957,2.81836,2.77159,2.78715,2984120.4990096,0
+MDT.US,D,19910416,000000,2.77957,2.8027,2.75594,2.8027,2512942.7227582,0
+MDT.US,D,19910417,000000,2.81048,2.81836,2.75594,2.75594,3298234.2764175,0
+MDT.US,D,19910418,000000,2.76441,2.77957,2.72522,2.74048,1570586.1545212,0
+MDT.US,D,19910419,000000,2.70986,2.70986,2.64006,2.64006,2843590.6218698,0
+MDT.US,D,19910422,000000,2.65572,2.65572,2.56258,2.57066,4488577.2768552,0
+MDT.US,D,19910423,000000,2.58582,2.63218,2.57814,2.60147,3285836.2244752,0
+MDT.US,D,19910424,000000,2.60935,2.61703,2.57814,2.59389,967151.65638729,0
+MDT.US,D,19910425,000000,2.60147,2.66349,2.58582,2.6247,5174675.2733684,0
+MDT.US,D,19910426,000000,2.6247,2.63218,2.61703,2.6247,1000218.8840606,0
+MDT.US,D,19910429,000000,2.6247,2.6247,2.54732,2.56258,2496408.6010544,0
+MDT.US,D,19910430,000000,2.54732,2.56258,2.49298,2.50834,7162710.9266105,0
+MDT.US,D,19910501,000000,2.52369,2.53187,2.50095,2.52369,4277790.0791524,0
+MDT.US,D,19910502,000000,2.5552,2.57066,2.54732,2.56258,2707199.8616942,0
+MDT.US,D,19910503,000000,2.5552,2.6247,2.5552,2.6247,1111809.4774148,0
+MDT.US,D,19910506,000000,2.63218,2.68673,2.61703,2.61703,1562324.1723404,0
+MDT.US,D,19910507,000000,2.63218,2.64774,2.60935,2.61703,2033493.822718,0
+MDT.US,D,19910508,000000,2.60935,2.61703,2.58582,2.60147,925821.43079901,0
+MDT.US,D,19910509,000000,2.59389,2.60147,2.57814,2.59389,2157490.5938882,0
+MDT.US,D,19910510,000000,2.59389,2.59389,2.53187,2.53187,2260822.2522643,0
+MDT.US,D,19910513,000000,2.53187,2.53955,2.4852,2.50834,1988032.6060393,0
+MDT.US,D,19910514,000000,2.50834,2.50834,2.4852,2.50095,2624536.363315,0
+MDT.US,D,19910515,000000,2.50834,2.5166,2.44661,2.44661,5662383.1083866,0
+MDT.US,D,19910516,000000,2.46974,2.47752,2.45439,2.46974,4360447.4831263,0
+MDT.US,D,19910517,000000,2.46974,2.46974,2.45439,2.46225,2847724.6601628,0
+MDT.US,D,19910520,000000,2.46225,2.4852,2.46225,2.46974,1938437.3510676,0
+MDT.US,D,19910521,000000,2.46225,2.5552,2.46225,2.54732,2880790.872102,0
+MDT.US,D,19910522,000000,2.53955,2.56258,2.53187,2.5552,2045898.9847998,0
+MDT.US,D,19910523,000000,2.5552,2.6247,2.5552,2.59389,2182292.7921781,0
+MDT.US,D,19910524,000000,2.57814,2.63218,2.57814,2.6247,1516855.8455222,0
+MDT.US,D,19910528,000000,2.6247,2.65572,2.60935,2.63218,3252774.075473,0
+MDT.US,D,19910529,000000,2.64006,2.69441,2.64006,2.64774,5013483.3306372,0
+MDT.US,D,19910530,000000,2.65572,2.68673,2.64006,2.67117,6307148.8478431,0
+MDT.US,D,19910531,000000,2.68673,2.71744,2.67117,2.68673,4050462.6653403,0
+MDT.US,D,19910603,000000,2.68673,2.68673,2.61703,2.63218,4897752.6045847,0
+MDT.US,D,19910604,000000,2.63218,2.63218,2.59389,2.59389,3802479.2803421,0
+MDT.US,D,19910605,000000,2.59389,2.65572,2.59389,2.60147,3802479.2803421,0
+MDT.US,D,19910606,000000,2.61703,2.61703,2.5552,2.57814,2922120.081956,0
+MDT.US,D,19910607,000000,2.5552,2.57814,2.54732,2.57066,3178379.6694141,0
+MDT.US,D,19910610,000000,2.57066,2.57066,2.54732,2.54732,2016964.7796853,0
+MDT.US,D,19910611,000000,2.54732,2.57814,2.53955,2.57814,3550357.794114,0
+MDT.US,D,19910612,000000,2.58582,2.59389,2.56258,2.59389,1768976.3160161,0
+MDT.US,D,19910613,000000,2.58582,2.6247,2.57814,2.61703,1314336.7244054,0
+MDT.US,D,19910614,000000,2.61703,2.67885,2.61703,2.67885,1768976.3160161,0
+MDT.US,D,19910617,000000,2.67885,2.67885,2.64774,2.66349,1182076.9553202,0
+MDT.US,D,19910618,000000,2.67885,2.67885,2.63218,2.63218,2550139.9257876,0
+MDT.US,D,19910619,000000,2.63218,2.63218,2.58582,2.60147,1421795.3109349,0
+MDT.US,D,19910620,000000,2.59389,2.60935,2.57814,2.60935,1640853.6324266,0
+MDT.US,D,19910621,000000,2.61703,2.63218,2.61703,2.63218,4823353.1198546,0
+MDT.US,D,19910624,000000,2.61703,2.61703,2.5552,2.56258,810089.68901223,0
+MDT.US,D,19910625,000000,2.57066,2.58582,2.5166,2.52369,2703065.8234012,0
+MDT.US,D,19910626,000000,2.53187,2.56258,2.53187,2.5552,3364362.6373587,0
+MDT.US,D,19910627,000000,2.5552,2.56258,2.53955,2.54732,2901449.8904907,0
+MDT.US,D,19910628,000000,2.53955,2.57066,2.53187,2.54732,3690880.5611141,0
+MDT.US,D,19910701,000000,2.56258,2.64006,2.56258,2.63218,8497705.6536704,0
+MDT.US,D,19910702,000000,2.63218,2.67885,2.63218,2.67885,4203387.5472197,0
+MDT.US,D,19910703,000000,2.66349,2.67117,2.61703,2.63218,1578856.2625757,0
+MDT.US,D,19910705,000000,2.6247,2.64006,2.6247,2.6247,1549922.0574612,0
+MDT.US,D,19910708,000000,2.60147,2.60935,2.58582,2.60147,3889271.7383433,0
+MDT.US,D,19910709,000000,2.61703,2.61703,2.57066,2.59389,2388946.9673223,0
+MDT.US,D,19910710,000000,2.59389,2.65572,2.59389,2.64006,2107893.307448,0
+MDT.US,D,19910711,000000,2.64774,2.65572,2.6247,2.64006,3389161.7884459,0
+MDT.US,D,19910712,000000,2.65572,2.74048,2.65572,2.72522,4335644.2691022,0
+MDT.US,D,19910715,000000,2.74048,2.78715,2.72522,2.74885,3083309.9932188,0
+MDT.US,D,19910716,000000,2.76441,2.76441,2.74048,2.74885,1901237.1008355,0
+MDT.US,D,19910717,000000,2.74885,2.79522,2.74048,2.78715,4529906.4867093,0
+MDT.US,D,19910718,000000,2.77957,2.82594,2.77159,2.82594,2252555.1914124,0
+MDT.US,D,19910719,000000,2.82594,2.88048,2.81836,2.82594,3509024.5213231,0
+MDT.US,D,19910722,000000,2.83381,2.86492,2.82594,2.84139,2967581.2986346,0
+MDT.US,D,19910723,000000,2.84927,2.84927,2.78715,2.81048,2289753.4101761,0
+MDT.US,D,19910724,000000,2.81048,2.81836,2.77957,2.77957,2426143.1546174,0
+MDT.US,D,19910725,000000,2.76441,2.78715,2.75594,2.77957,3298234.2764175,0
+MDT.US,D,19910726,000000,2.78715,2.84927,2.77957,2.84139,2913849.9739015,0
+MDT.US,D,19910729,000000,2.83381,2.84927,2.82594,2.84139,1686315.8648395,0
+MDT.US,D,19910730,000000,2.84139,2.89544,2.84139,2.88776,3182506.5975676,0
+MDT.US,D,19910731,000000,2.88776,2.89544,2.87211,2.88048,3037843.697869,0
+MDT.US,D,19910801,000000,2.84927,2.84927,2.81836,2.83381,2083096.1878293,0
+MDT.US,D,19910802,000000,2.84139,2.9107,2.84139,2.88776,3695016.6308757,0
+MDT.US,D,19910805,000000,2.88776,2.88776,2.82594,2.82594,2182292.7921781,0
+MDT.US,D,19910806,000000,2.83381,2.9107,2.82594,2.9107,2479876.5108191,0
+MDT.US,D,19910807,000000,2.9107,2.94979,2.90342,2.94201,3934739.0494273,0
+MDT.US,D,19910808,000000,2.92635,2.94201,2.92635,2.93433,2413745.1026751,0
+MDT.US,D,19910809,000000,2.92635,2.93433,2.9107,2.92635,2153354.5241267,0
+MDT.US,D,19910812,000000,2.9107,2.91917,2.9107,2.9107,611700.54325156,0
+MDT.US,D,19910813,000000,2.9107,2.92635,2.88048,2.88776,1839242.7781873,0
+MDT.US,D,19910814,000000,2.88776,2.88776,2.83381,2.84927,2574937.0454064,0
+MDT.US,D,19910815,000000,2.84139,2.85655,2.82594,2.82594,1558191.1497816,0
+MDT.US,D,19910816,000000,2.82594,2.83381,2.77957,2.81836,4000862.3316974,0
+MDT.US,D,19910819,000000,2.77957,2.78715,2.76441,2.77159,2326948.5817371,0
+MDT.US,D,19910820,000000,2.79522,2.8027,2.74885,2.74885,3434626.0523272,0
+MDT.US,D,19910821,000000,2.76441,2.83381,2.75594,2.83381,4897752.6045847,0
+MDT.US,D,19910822,000000,2.86492,2.94979,2.86492,2.94201,2570803.0071133,0
+MDT.US,D,19910823,000000,2.94201,2.94201,2.87211,2.87211,2161625.6479155,0
+MDT.US,D,19910826,000000,2.88048,2.90342,2.84139,2.86492,3033714.738247,0
+MDT.US,D,19910827,000000,2.86492,2.87211,2.84139,2.84927,1194476.0229966,0
+MDT.US,D,19910828,000000,2.84927,2.94201,2.83381,2.92635,3149442.4170969,0
+MDT.US,D,19910829,000000,2.93433,2.98838,2.9107,2.9809,2612131.2012332,0
+MDT.US,D,19910830,000000,3.01191,3.07383,2.99625,3.02746,2791921.237612,0
+MDT.US,D,19910903,000000,3.03494,3.06586,3.02746,3.0505,3540023.7141156,0
+MDT.US,D,19910904,000000,3.05838,3.06586,2.94979,3.01191,3585488.9937312,0
+MDT.US,D,19910905,000000,2.98838,2.98838,2.96544,2.96544,1727649.1376305,0
+MDT.US,D,19910906,000000,2.94979,2.96544,2.94201,2.94979,1665650.7520454,0
+MDT.US,D,19910909,000000,2.92635,2.99625,2.92635,2.92635,2147159.5610925,0
+MDT.US,D,19910910,000000,2.94979,2.96544,2.92635,2.93433,3418095.9935604,0
+MDT.US,D,19910911,000000,2.94979,2.98838,2.93433,2.98838,1663581.7014304,0
+MDT.US,D,19910912,000000,3.01929,3.06586,2.99625,3.04272,4414178.8078595,0
+MDT.US,D,19910913,000000,3.04272,3.11233,3.04272,3.08939,3103978.1532156,0
+MDT.US,D,19910916,000000,3.08939,3.10465,3.05838,3.09697,3044048.8182455,0
+MDT.US,D,19910917,000000,3.09697,3.13586,3.09697,3.09697,2056233.0647983,0
+MDT.US,D,19910918,000000,3.13586,3.15861,3.12,3.15141,2450943.3214389,0
+MDT.US,D,19910919,000000,3.15861,3.18981,3.15141,3.16707,3819012.3863117,0
+MDT.US,D,19910920,000000,3.15861,3.21275,3.14315,3.21275,3825210.3965486,0
+MDT.US,D,19910923,000000,3.21275,3.22102,3.15861,3.16707,1628447.4546106,0
+MDT.US,D,19910924,000000,3.18981,3.18981,3.13586,3.18223,2178159.7696193,0
+MDT.US,D,19910925,000000,3.16707,3.23637,3.15861,3.23637,2814660.4796923,0
+MDT.US,D,19910926,000000,3.23637,3.26739,3.21275,3.24405,5838041.1379409,0
+MDT.US,D,19910927,000000,3.24405,3.24405,3.21275,3.22102,4040124.522405,0
+MDT.US,D,19910930,000000,3.21275,3.22102,3.18981,3.18981,2467476.4274084,0
+MDT.US,D,19911001,000000,3.18981,3.24405,3.18981,3.22102,1653248.6371662,0
+MDT.US,D,19911002,000000,3.22102,3.35255,3.22102,3.25922,2957250.265839,0
+MDT.US,D,19911003,000000,3.24405,3.24405,3.10465,3.15861,7522288.9678996,0
+MDT.US,D,19911004,000000,3.15861,3.19768,3.12798,3.12798,5528059.3673576,0
+MDT.US,D,19911007,000000,3.14315,3.18223,3.10465,3.11233,3537960.7579059,0
+MDT.US,D,19911008,000000,3.11233,3.12798,3.07383,3.11233,2711329.8370505,0
+MDT.US,D,19911009,000000,3.09697,3.20556,3.09697,3.18223,2957250.265839,0
+MDT.US,D,19911010,000000,3.19768,3.20556,3.13586,3.16707,3029580.699954,0
+MDT.US,D,19911011,000000,3.15861,3.18223,3.15861,3.17425,2138889.4530379,0
+MDT.US,D,19911014,000000,3.16707,3.18981,3.13586,3.18223,2331085.6672329,0
+MDT.US,D,19911015,000000,3.18223,3.29801,3.16707,3.29801,3467691.2485321,0
+MDT.US,D,19911016,000000,3.30628,3.42974,3.26739,3.41448,3649552.3669943,0
+MDT.US,D,19911017,000000,3.39883,3.45327,3.38317,3.45327,2469539.383618,0
+MDT.US,D,19911018,000000,3.45327,3.53813,3.4379,3.49964,2529470.7500566,0
+MDT.US,D,19911021,000000,3.50722,3.57682,3.49964,3.54611,3281700.1547137,0
+MDT.US,D,19911022,000000,3.56934,3.59238,3.4451,3.47621,2548072.9066411,0
+MDT.US,D,19911023,000000,3.47621,3.49964,3.46833,3.47621,1025016.0036794,0
+MDT.US,D,19911024,000000,3.46085,3.47621,3.35255,3.39105,2386877.9167073,0
+MDT.US,D,19911025,000000,3.36781,3.4451,3.35255,3.39105,1328800.77976,0
+MDT.US,D,19911028,000000,3.41448,3.47621,3.41448,3.46833,1452797.5509302,0
+MDT.US,D,19911029,000000,3.46833,3.47621,3.39105,3.47621,2089301.3082058,0
+MDT.US,D,19911030,000000,3.48359,3.5847,3.46833,3.54611,3969869.2333103,0
+MDT.US,D,19911031,000000,3.54611,3.56934,3.53813,3.56934,3473893.3217059,0
+MDT.US,D,19911101,000000,3.57682,3.5847,3.46833,3.5847,2097562.2746523,0
+MDT.US,D,19911104,000000,3.55389,3.56117,3.49196,3.55389,2560471.9743176,0
+MDT.US,D,19911105,000000,3.53813,3.55389,3.49196,3.49964,2112028.3614754,0
+MDT.US,D,19911106,000000,3.47621,3.49196,3.30628,3.36781,4957690.0654286,0
+MDT.US,D,19911107,000000,3.26739,3.49964,3.26739,3.49964,7249500.3374089,0
+MDT.US,D,19911108,000000,3.52268,3.56934,3.52268,3.54611,2750595.0749606,0
+MDT.US,D,19911111,000000,3.54611,3.64692,3.53813,3.62329,3442896.1603818,0
+MDT.US,D,19911112,000000,3.66986,3.78603,3.62329,3.77047,4376982.6205642,0
+MDT.US,D,19911113,000000,3.74744,3.77047,3.70895,3.74744,2684463.6668167,0
+MDT.US,D,19911114,000000,3.71623,3.7242,3.60016,3.64692,3779744.1011988,0
+MDT.US,D,19911115,000000,3.63875,3.63875,3.52268,3.52268,4128991.1096922,0
+MDT.US,D,19911118,000000,3.56117,3.56117,3.4379,3.49964,4178591.4433351,0
+MDT.US,D,19911119,000000,3.49964,3.53813,3.39105,3.4451,3701211.5939099,0
+MDT.US,D,19911120,000000,3.4451,3.47621,3.36013,3.37549,2618338.3530781,0
+MDT.US,D,19911121,000000,3.37549,3.46833,3.35255,3.36013,5052752.6314844,0
+MDT.US,D,19911122,000000,3.35255,3.4066,3.31377,3.32912,2833258.5733399,0
+MDT.US,D,19911125,000000,3.32912,3.34468,3.25183,3.29801,3031649.750569,0
+MDT.US,D,19911126,000000,3.32153,3.42216,3.30628,3.37549,3416028.9744139,0
+MDT.US,D,19911127,000000,3.42216,3.42974,3.36781,3.39883,200454.13343875,0
+MDT.US,D,19911129,000000,3.39105,3.4451,3.39105,3.41448,750162.38551055,0
+MDT.US,D,19911202,000000,3.36781,3.56117,3.35255,3.56117,3227970.8614489,0
+MDT.US,D,19911203,000000,3.51538,3.5847,3.49196,3.57682,2401350.0979356,0
+MDT.US,D,19911204,000000,3.61581,3.70895,3.56934,3.70895,2977920.4573042,0
+MDT.US,D,19911205,000000,3.68522,3.68522,3.56934,3.5847,2820858.4899292,0
+MDT.US,D,19911206,000000,3.54611,3.60016,3.53813,3.56934,1979765.5451874,0
+MDT.US,D,19911209,000000,3.59238,3.60016,3.56117,3.5847,1713181.019339,0
+MDT.US,D,19911210,000000,3.54611,3.61581,3.53813,3.60016,1401129.1824066,0
+MDT.US,D,19911211,000000,3.60783,3.64692,3.56117,3.60783,2231886.0156813,0
+MDT.US,D,19911212,000000,3.62329,3.66218,3.56934,3.5847,2707199.8616942,0
+MDT.US,D,19911213,000000,3.60016,3.69309,3.60016,3.66986,2326948.5817371,0
+MDT.US,D,19911216,000000,3.68522,3.76289,3.67774,3.76289,5038281.4659902,0
+MDT.US,D,19911217,000000,3.76289,3.80149,3.73946,3.74744,2035562.873333,0
+MDT.US,D,19911218,000000,3.74744,3.77047,3.73188,3.74744,1682181.8265465,0
+MDT.US,D,19911219,000000,3.69309,3.76289,3.68522,3.7242,2669998.5957279,0
+MDT.US,D,19911220,000000,3.7242,3.79391,3.7242,3.73188,4796497.1069631,0
+MDT.US,D,19911223,000000,3.73188,3.87907,3.7242,3.85563,2647269.5109899,0
+MDT.US,D,19911224,000000,3.85563,3.9024,3.8325,3.84008,1523051.8242906,0
+MDT.US,D,19911226,000000,3.85563,3.93301,3.85563,3.91766,1537524.005519,0
+MDT.US,D,19911227,000000,3.91766,3.92524,3.84008,3.85563,1752445.241515,0
+MDT.US,D,19911230,000000,3.87907,4.12696,3.87907,4.12696,2938653.1879256,0
+MDT.US,D,19911231,000000,4.10343,4.27385,4.07991,4.25839,4441044.9780931,0
+MDT.US,D,19920102,000000,4.20425,4.23497,4.07991,4.21154,3829342.4033731,0
+MDT.US,D,19920103,000000,4.2967,4.42084,4.2967,4.34356,3990529.2674332,0
+MDT.US,D,19920106,000000,4.35902,4.48287,4.34356,4.40529,4957690.0654286,0
+MDT.US,D,19920107,000000,4.40529,4.40529,4.21154,4.28134,5697514.3080038,0
+MDT.US,D,19920108,000000,4.25839,4.39781,4.08807,4.17333,6914719.4157385,0
+MDT.US,D,19920109,000000,4.14941,4.31245,4.06464,4.11121,5364801.4212142,0
+MDT.US,D,19920110,000000,4.06464,4.08807,3.9024,3.91766,5422663.7370377,0
+MDT.US,D,19920113,000000,3.91766,4.07991,3.91766,4.04141,5695449.3203258,0
+MDT.US,D,19920114,000000,4.06464,4.07991,3.99494,3.99494,5197403.3423722,0
+MDT.US,D,19920115,000000,4.00243,4.09537,3.9719,3.9719,4145530.3100672,0
+MDT.US,D,19920116,000000,3.95655,3.95655,3.7242,3.8325,5534253.3146577,0
+MDT.US,D,19920117,000000,3.8325,3.89432,3.67774,3.84786,6716330.2699778,0
+MDT.US,D,19920120,000000,3.85563,3.85563,3.77825,3.80926,2959319.3164539,0
+MDT.US,D,19920121,000000,3.80926,3.80926,3.67774,3.7242,5885572.4209688,0
+MDT.US,D,19920122,000000,3.7242,3.85563,3.71623,3.85563,4283986.0579208,0
+MDT.US,D,19920123,000000,3.9024,4.01799,3.9024,3.9719,5083742.6826689,0
+MDT.US,D,19920124,000000,3.9719,3.98706,3.94099,3.94099,2940720.2070721,0
+MDT.US,D,19920127,000000,3.91766,3.95655,3.77825,3.80149,2186424.7990027,0
+MDT.US,D,19920128,000000,3.8325,3.8325,3.74744,3.77047,4348051.4626525,0
+MDT.US,D,19920129,000000,3.77047,3.9024,3.76289,3.80926,4571234.6808292,0
+MDT.US,D,19920130,000000,3.80149,3.8325,3.77825,3.80926,2721663.9170488,0
+MDT.US,D,19920131,000000,3.8325,3.92524,3.81694,3.92524,4893619.5820258,0
+MDT.US,D,19920203,000000,3.99494,3.99494,3.91766,3.95655,4666299.2783534,0
+MDT.US,D,19920204,000000,3.97968,4.02595,3.95655,4.00243,5046544.4639051,0
+MDT.US,D,19920205,000000,4.00243,4.01799,3.95655,4.00243,2934524.2283036,0
+MDT.US,D,19920206,000000,4.02595,4.04141,3.97968,4.00243,2054160.9669806,0
+MDT.US,D,19920207,000000,4.01799,4.02595,3.87907,3.91766,2744393.0017869,0
+MDT.US,D,19920210,000000,3.91766,3.91766,3.78603,3.84786,3184576.6639167,0
+MDT.US,D,19920211,000000,3.80149,3.80149,3.70067,3.78603,4073193.7815467,0
+MDT.US,D,19920212,000000,3.76289,3.94099,3.76289,3.87099,3527622.6149706,0
+MDT.US,D,19920213,000000,3.89432,3.89432,3.5847,3.77047,8322048.6398504,0
+MDT.US,D,19920214,000000,3.74744,3.74744,3.53813,3.61581,8307582.5530274,0
+MDT.US,D,19920218,000000,3.63137,3.70895,3.5847,3.5847,6664664.9486569,0
+MDT.US,D,19920219,000000,3.63137,3.64692,3.57682,3.59238,4676632.3426176,0
+MDT.US,D,19920220,000000,3.59238,3.67774,3.59238,3.63875,3172175.5647718,0
+MDT.US,D,19920221,000000,3.64692,3.66218,3.60016,3.60783,3628888.2699345,0
+MDT.US,D,19920224,000000,3.59238,3.61581,3.56117,3.59238,2004566.7277431,0
+MDT.US,D,19920225,000000,3.59238,3.60016,3.49964,3.56117,2651403.5492829,0
+MDT.US,D,19920226,000000,3.66218,3.77047,3.66218,3.73188,3905803.8285786,0
+MDT.US,D,19920227,000000,3.78603,3.89432,3.77047,3.82472,4306717.1741273,0
+MDT.US,D,19920228,000000,3.84786,3.87099,3.74744,3.77047,2655532.5089049,0
+MDT.US,D,19920302,000000,3.78603,3.80926,3.77047,3.80149,1180010.9519079,0
+MDT.US,D,19920303,000000,3.80149,3.80149,3.75492,3.77047,1301935.6252605,0
+MDT.US,D,19920304,000000,3.77047,3.77047,3.6541,3.70067,2855992.736749,0
+MDT.US,D,19920305,000000,3.68522,3.68522,3.57682,3.60016,2504675.6619063,0
+MDT.US,D,19920306,000000,3.60016,3.60783,3.53065,3.55389,3351967.6326191,0
+MDT.US,D,19920309,000000,3.56934,3.5847,3.53813,3.55389,2754731.1447221,0
+MDT.US,D,19920310,000000,3.53813,3.55389,3.49196,3.53813,3637150.2521151,0
+MDT.US,D,19920311,000000,3.53813,3.53813,3.4066,3.4451,5108543.8652245,0
+MDT.US,D,19920312,000000,3.42974,3.4451,3.38317,3.38317,4286050.0298647,0
+MDT.US,D,19920313,000000,3.39105,3.39883,3.36781,3.36781,3134977.3460081,0
+MDT.US,D,19920316,000000,3.36781,3.39105,3.36781,3.39105,3920264.8367305,0
+MDT.US,D,19920317,000000,3.4066,3.49196,3.4066,3.49196,3742547.9139036,0
+MDT.US,D,19920318,000000,3.49964,3.53065,3.4066,3.4066,3862408.6153123,0
+MDT.US,D,19920319,000000,3.42216,3.42974,3.38317,3.42974,3163907.4881858,0
+MDT.US,D,19920320,000000,3.4379,3.49196,3.42974,3.46833,3794209.1722876,0
+MDT.US,D,19920323,000000,3.46085,3.46085,3.32153,3.32153,3188710.7022099,0
+MDT.US,D,19920324,000000,3.36013,3.46833,3.36013,3.41448,2963452.3390127,0
+MDT.US,D,19920325,000000,3.42974,3.48359,3.42974,3.46833,1018815.961974,0
+MDT.US,D,19920326,000000,3.47621,3.49196,3.45327,3.45327,1541656.0123436,0
+MDT.US,D,19920327,000000,3.45327,3.45327,3.38317,3.4066,3444962.1637941,0
+MDT.US,D,19920330,000000,3.4066,3.4379,3.39105,3.39105,1370131.0053482,0
+MDT.US,D,19920331,000000,3.39105,3.39105,3.34468,3.38317,4490641.2487991,0
+MDT.US,D,19920401,000000,3.35255,3.36781,3.3368,3.36781,2634866.3803765,0
+MDT.US,D,19920402,000000,3.36013,3.41448,3.32912,3.34468,3841741.4710497,0
+MDT.US,D,19920403,000000,3.34468,3.38317,3.32912,3.36013,1661516.7137524,0
+MDT.US,D,19920406,000000,3.36013,3.39105,3.32912,3.39105,2690662.6927879,0
+MDT.US,D,19920407,000000,3.39105,3.39883,3.23637,3.25922,3891340.7889583,0
+MDT.US,D,19920408,000000,3.23637,3.23637,3.08939,3.17425,8514238.75964,0
+MDT.US,D,19920409,000000,3.17425,3.27478,3.13586,3.25183,5902103.4954698,0
+MDT.US,D,19920410,000000,3.28284,3.39105,3.25183,3.34468,2998582.5228956,0
+MDT.US,D,19920413,000000,3.34468,3.35255,3.25922,3.26739,1628447.4546106,0
+MDT.US,D,19920414,000000,3.29801,3.4066,3.29801,3.39883,2233953.0348279,0
+MDT.US,D,19920415,000000,3.45327,3.45327,3.34468,3.36013,2349685.7923488,0
+MDT.US,D,19920416,000000,3.32153,3.32153,3.17425,3.19768,3323033.4275046,0
+MDT.US,D,19920420,000000,3.15141,3.18223,3.10465,3.15141,4488577.2768552,0
+MDT.US,D,19920421,000000,3.15141,3.16707,3.0505,3.07383,3225904.8580366,0
+MDT.US,D,19920422,000000,3.08131,3.13586,3.07383,3.08939,2961382.2726636,0
+MDT.US,D,19920423,000000,3.08939,3.08939,2.91917,2.95746,6280285.724812,0
+MDT.US,D,19920424,000000,3.00383,3.08939,2.97292,3.01929,7251570.4037582,0
+MDT.US,D,19920427,000000,3.04272,3.08939,2.95746,2.9809,4548506.6118254,0
+MDT.US,D,19920428,000000,2.95746,2.95746,2.87211,2.91917,6544804.2472482,0
+MDT.US,D,19920429,000000,2.93433,3.01191,2.93433,2.95746,5038281.4659902,0
+MDT.US,D,19920430,000000,2.95746,2.98838,2.94979,2.9809,7377631.1468722,0
+MDT.US,D,19920501,000000,3.01929,3.11233,3.01191,3.08939,6918851.4225631,0
+MDT.US,D,19920504,000000,3.13586,3.2285,3.13586,3.18981,5784312.8604103,0
+MDT.US,D,19920505,000000,3.18981,3.26739,3.18223,3.25922,4821293.2108477,0
+MDT.US,D,19920506,000000,3.27478,3.4066,3.26739,3.39105,4141389.1616345,0
+MDT.US,D,19920507,000000,3.36013,3.38317,3.25183,3.27478,3325101.4623854,0
+MDT.US,D,19920508,000000,3.27478,3.31377,3.26739,3.29033,2756794.1009318,0
+MDT.US,D,19920511,000000,3.29801,3.34468,3.29801,3.31377,2058300.0839448,0
+MDT.US,D,19920512,000000,3.29801,3.32912,3.20556,3.2285,1642917.6043705,0
+MDT.US,D,19920513,000000,3.21275,3.22102,3.18223,3.21275,2200887.838623,0
+MDT.US,D,19920514,000000,3.23637,3.23637,3.10465,3.11233,3050246.8284824,0
+MDT.US,D,19920515,000000,3.11233,3.13586,3.09697,3.11233,3343697.5245646,0
+MDT.US,D,19920518,000000,3.12,3.2285,3.12,3.21275,1417665.3355788,0
+MDT.US,D,19920519,000000,3.27478,3.28284,3.23637,3.25183,3484225.3702358,0
+MDT.US,D,19920520,000000,3.27478,3.34468,3.26739,3.32153,2289753.4101761,0
+MDT.US,D,19920521,000000,3.32153,3.3368,3.28284,3.3368,1977701.5732437,0
+MDT.US,D,19920522,000000,3.36013,3.4379,3.35255,3.38317,2411680.1149971,0
+MDT.US,D,19920526,000000,3.4066,3.4066,3.34468,3.36781,1651185.6809566,0
+MDT.US,D,19920527,000000,3.37549,3.37549,3.32153,3.32912,1070479.2518265,0
+MDT.US,D,19920528,000000,3.36013,3.42216,3.34468,3.4066,1721443.0015198,0
+MDT.US,D,19920529,000000,3.4379,3.61581,3.42974,3.54611,4131060.1603072,0
+MDT.US,D,19920601,000000,3.54611,3.6541,3.49964,3.63875,3213506.8060943,0
+MDT.US,D,19920602,000000,3.63875,3.63875,3.55389,3.56117,3635080.185766,0
+MDT.US,D,19920603,000000,3.62329,3.68522,3.55389,3.66986,4934952.8548167,0
+MDT.US,D,19920604,000000,3.71623,3.74744,3.63875,3.63875,4457577.0683285,0
+MDT.US,D,19920605,000000,3.63875,3.63875,3.53813,3.57682,1839242.7781873,0
+MDT.US,D,19920608,000000,3.55389,3.56934,3.51538,3.51538,1560256.1374597,0
+MDT.US,D,19920609,000000,3.48359,3.52268,3.46085,3.49964,1808246.6325974,0
+MDT.US,D,19920610,000000,3.49964,3.50722,3.36013,3.4066,2240155.1080017,0
+MDT.US,D,19920611,000000,3.4451,3.54611,3.4066,3.53813,2649333.4829338,0
+MDT.US,D,19920612,000000,3.57682,3.5847,3.49964,3.49964,1384595.0607028,0
+MDT.US,D,19920615,000000,3.49964,3.56117,3.49964,3.54611,801826.69109725,0
+MDT.US,D,19920616,000000,3.56117,3.60016,3.54611,3.57682,1423860.298613,0
+MDT.US,D,19920617,000000,3.53813,3.53813,3.4066,3.45327,2089301.3082058,0
+MDT.US,D,19920618,000000,3.42974,3.4451,3.39883,3.4066,2099631.3252673,0
+MDT.US,D,19920619,000000,3.39883,3.46833,3.39883,3.4379,3314769.4138554,0
+MDT.US,D,19920622,000000,3.42974,3.4379,3.36781,3.4379,1992164.612864,0
+MDT.US,D,19920623,000000,3.45327,3.53813,3.45327,3.49196,1706981.9933679,0
+MDT.US,D,19920624,000000,3.49196,3.50722,3.38317,3.39105,1254407.3894353,0
+MDT.US,D,19920625,000000,3.4066,3.4451,3.34468,3.36013,1636716.5469309,0
+MDT.US,D,19920626,000000,3.34468,3.49196,3.32912,3.48359,2502610.6742283,0
+MDT.US,D,19920629,000000,3.48359,3.66218,3.48359,3.64692,3635080.185766,0
+MDT.US,D,19920630,000000,3.69309,3.74744,3.69309,3.71623,4005000.4329274,0
+MDT.US,D,19920701,000000,3.7242,3.80926,3.71623,3.80926,2676200.6689017,0
+MDT.US,D,19920702,000000,3.84008,3.86331,3.70895,3.71623,5102342.8077849,0
+MDT.US,D,19920706,000000,3.71623,3.75492,3.68522,3.75492,1403195.1858188,0
+MDT.US,D,19920707,000000,3.75492,3.8325,3.73946,3.73946,4565034.6391238,0
+MDT.US,D,19920708,000000,3.7242,3.74744,3.70895,3.7242,3196972.6843905,0
+MDT.US,D,19920709,000000,3.73188,3.74744,3.68522,3.71623,3254836.0159484,0
+MDT.US,D,19920710,000000,3.73188,3.77047,3.73188,3.74744,1574721.2085485,0
+MDT.US,D,19920713,000000,3.74744,3.74744,3.67774,3.69309,768760.47915817,0
+MDT.US,D,19920714,000000,3.70895,3.73946,3.70895,3.73188,2424077.1512052,0
+MDT.US,D,19920715,000000,3.73188,3.74744,3.60783,3.63875,2554268.8854095,0
+MDT.US,D,19920716,000000,3.62329,3.6541,3.5847,3.6541,2004566.7277431,0
+MDT.US,D,19920717,000000,3.64692,3.64692,3.55389,3.60016,3205239.7452424,0
+MDT.US,D,19920720,000000,3.55389,3.57682,3.48359,3.54611,5213938.4798102,0
+MDT.US,D,19920721,000000,3.55389,3.62329,3.55389,3.62329,2083096.1878293,0
+MDT.US,D,19920722,000000,3.62329,3.62329,3.56117,3.60783,2760929.1549591,0
+MDT.US,D,19920723,000000,3.60016,3.60016,3.53065,3.53813,1494126.7607842,0
+MDT.US,D,19920724,000000,3.53065,3.54611,3.46085,3.46085,1671849.7780165,0
+MDT.US,D,19920727,000000,3.46833,3.49196,3.46833,3.48359,1047745.0884173,0
+MDT.US,D,19920728,000000,3.48359,3.5847,3.48359,3.56934,6889918.2331828,0
+MDT.US,D,19920729,000000,3.57682,3.61581,3.55389,3.57682,2192622.8092396,0
+MDT.US,D,19920730,000000,3.56934,3.57682,3.55389,3.57682,952684.55383006,0
+MDT.US,D,19920731,000000,3.57682,3.60783,3.57682,3.5847,1649116.6303416,0
+MDT.US,D,19920803,000000,3.59238,3.67774,3.59238,3.67774,2043831.9656533,0
+MDT.US,D,19920804,000000,3.66986,3.67774,3.64692,3.66218,1723517.1308059,0
+MDT.US,D,19920805,000000,3.6541,3.66986,3.53813,3.54611,1347397.8576733,0
+MDT.US,D,19920806,000000,3.53813,3.56117,3.53813,3.54611,1423860.298613,0
+MDT.US,D,19920807,000000,3.54611,3.56117,3.46085,3.46085,2182292.7921781,0
+MDT.US,D,19920810,000000,3.46085,3.46833,3.34468,3.35255,3639218.2869959,0
+MDT.US,D,19920811,000000,3.36013,3.36781,3.27478,3.3368,4228187.7140411,0
+MDT.US,D,19920812,000000,3.3368,3.36013,3.32912,3.32912,1725582.1184839,0
+MDT.US,D,19920813,000000,3.34468,3.38317,3.3368,3.36781,2087230.2261224,0
+MDT.US,D,19920814,000000,3.36781,3.39105,3.34468,3.39105,1221341.1774961,0
+MDT.US,D,19920817,000000,3.36781,3.41448,3.36781,3.4066,2316618.5646756,0
+MDT.US,D,19920818,000000,3.4066,3.42974,3.4066,3.42216,545572.1823103,0
+MDT.US,D,19920819,000000,3.53065,3.56117,3.49196,3.49196,3149442.4170969,0
+MDT.US,D,19920820,000000,3.49196,3.60783,3.49196,3.57682,8117457.4209159,0
+MDT.US,D,19920821,000000,3.5847,3.60783,3.52268,3.53813,4866755.4432606,0
+MDT.US,D,19920824,000000,3.51538,3.54611,3.51538,3.53813,1341198.8317022,0
+MDT.US,D,19920825,000000,3.53065,3.62329,3.51538,3.62329,3227970.8614489,0
+MDT.US,D,19920826,000000,3.63875,3.74744,3.63875,3.73188,6121160.8012273,0
+MDT.US,D,19920827,000000,3.75492,3.77047,3.70067,3.73946,4195123.5335704,0
+MDT.US,D,19920828,000000,3.73188,3.79391,3.7242,3.77825,4633236.113617,0
+MDT.US,D,19920831,000000,3.77047,3.81694,3.77047,3.81694,4350114.4188621,0
+MDT.US,D,19920901,000000,3.84008,3.9024,3.8325,3.89432,4017402.5478066,0
+MDT.US,D,19920902,000000,3.87099,3.89432,3.84008,3.84008,1454860.5071398,0
+MDT.US,D,19920903,000000,3.84008,3.84008,3.80926,3.84008,2500544.6708159,0
+MDT.US,D,19920904,000000,3.85563,3.85563,3.81694,3.81694,1027077.9441548,0
+MDT.US,D,19920908,000000,3.81694,3.81694,3.80926,3.80926,1337067.8406118,0
+MDT.US,D,19920909,000000,3.81694,3.81694,3.77047,3.79391,1680111.7601972,0
+MDT.US,D,19920910,000000,3.80926,3.89432,3.80149,3.88674,2643134.4569627,0
+MDT.US,D,19920911,000000,3.89432,4.04909,3.87907,4.03363,7524355.9870462,0
+MDT.US,D,19920914,000000,4.16507,4.26617,4.14242,4.26617,10717193.617409,0
+MDT.US,D,19920915,000000,4.21154,4.30506,4.15788,4.30506,6398081.4385427,0
+MDT.US,D,19920916,000000,4.22748,4.5059,4.22748,4.42084,8313784.6262012,0
+MDT.US,D,19920917,000000,4.45992,4.56793,4.4364,4.45992,11266902.885216,0
+MDT.US,D,19920918,000000,4.45176,4.45992,4.30506,4.39781,7809540.6380107,0
+MDT.US,D,19920921,000000,4.42852,4.52934,4.39781,4.52934,5598319.7351235,0
+MDT.US,D,19920922,000000,4.52156,4.56025,4.46731,4.48287,5211872.4763979,0
+MDT.US,D,19920923,000000,4.49075,4.59884,4.47519,4.56793,6472480.9232727,0
+MDT.US,D,19920924,000000,4.56793,4.57571,4.49823,4.52156,3089508.0034557,0
+MDT.US,D,19920925,000000,4.5059,4.5059,4.20425,4.32771,9828579.5469822,0
+MDT.US,D,19920928,000000,4.31245,4.31245,4.07252,4.22748,5594185.6968305,0
+MDT.US,D,19920929,000000,4.22748,4.26617,4.11889,4.18879,7557419.1517826,0
+MDT.US,D,19920930,000000,4.18879,4.45176,4.18062,4.42084,6238955.4992237,0
+MDT.US,D,19921001,000000,4.4364,4.52934,4.35104,4.49823,7662815.7978368,0
+MDT.US,D,19921002,000000,4.47519,4.48287,4.28134,4.32771,5437129.8238607,0
+MDT.US,D,19921005,000000,4.24294,4.41317,4.10343,4.41317,8700226.8062557,0
+MDT.US,D,19921006,000000,4.39781,4.44418,4.27385,4.42084,3949198.0261108,0
+MDT.US,D,19921007,000000,4.25043,4.37457,4.25043,4.31245,7493357.8099879,0
+MDT.US,D,19921008,000000,4.28932,4.39781,4.28932,4.33587,4788224.9674402,0
+MDT.US,D,19921009,000000,4.31245,4.31245,4.21154,4.22748,4370778.515922,0
+MDT.US,D,19921012,000000,4.25043,4.31245,4.25043,4.26617,1250271.3196738,0
+MDT.US,D,19921013,000000,4.31245,4.31245,4.26617,4.2967,2310417.507236,0
+MDT.US,D,19921014,000000,4.28932,4.41317,4.26617,4.37457,2866320.722342,0
+MDT.US,D,19921015,000000,4.33587,4.42084,4.33587,4.3666,2155425.6062102,0
+MDT.US,D,19921016,000000,4.3666,4.48287,4.33587,4.44418,2597674.2560182,0
+MDT.US,D,19921019,000000,4.42084,4.5059,4.41317,4.46731,2926248.0258437,0
+MDT.US,D,19921020,000000,4.49075,4.51368,4.42084,4.46731,1938437.3510676,0
+MDT.US,D,19921021,000000,4.45176,4.51368,4.42852,4.42852,2550139.9257876,0
+MDT.US,D,19921022,000000,4.42852,4.4364,4.35902,4.42084,2552202.8819973,0
+MDT.US,D,19921023,000000,4.4364,4.48287,4.41317,4.42084,3258971.0699757,0
+MDT.US,D,19921026,000000,4.40529,4.42084,4.37457,4.38225,3039910.7170156,0
+MDT.US,D,19921027,000000,4.38993,4.42084,4.38225,4.41317,3281700.1547137,0
+MDT.US,D,19921028,000000,4.39781,4.39781,4.35902,4.39781,799757.64048227,0
+MDT.US,D,19921029,000000,4.39781,4.44418,4.39781,4.42084,1607787.4204875,0
+MDT.US,D,19921030,000000,4.38993,4.42084,4.31245,4.41317,5827706.0422083,0
+MDT.US,D,19921102,000000,4.4364,4.52934,4.41317,4.49823,3351967.6326191,0
+MDT.US,D,19921103,000000,4.48287,4.56793,4.45992,4.48287,4067004.9129178,0
+MDT.US,D,19921104,000000,4.48287,4.51368,4.39781,4.40529,2744393.0017869,0
+MDT.US,D,19921105,000000,4.40529,4.49075,4.39781,4.44418,1835109.7556285,0
+MDT.US,D,19921106,000000,4.4364,4.56025,4.42084,4.53682,1892971.0557179,0
+MDT.US,D,19921109,000000,4.52934,4.67642,4.5059,4.64551,4598105.9297341,0
+MDT.US,D,19921110,000000,4.66854,4.72269,4.66116,4.69975,5137476.0388705,0
+MDT.US,D,19921111,000000,4.69975,4.69975,4.63015,4.66854,2678266.6723141,0
+MDT.US,D,19921112,000000,4.69158,4.76916,4.67642,4.72269,2074829.1269775,0
+MDT.US,D,19921113,000000,4.73844,4.76916,4.66116,4.66854,1787580.504069,0
+MDT.US,D,19921116,000000,4.66116,4.71511,4.63015,4.69975,1954967.4098345,0
+MDT.US,D,19921117,000000,4.69158,4.73067,4.63015,4.63753,1487924.6876104,0
+MDT.US,D,19921118,000000,4.64551,4.72269,4.63753,4.65309,2713396.856197,0
+MDT.US,D,19921119,000000,4.49075,4.6142,4.46731,4.52934,6511740.0667776,0
+MDT.US,D,19921120,000000,4.48287,4.5059,4.39781,4.42084,7268100.462525,0
+MDT.US,D,19921123,000000,4.42852,4.46731,4.39781,4.46731,4556772.656943,0
+MDT.US,D,19921124,000000,4.46731,4.51368,4.44418,4.49823,2804326.3996939,0
+MDT.US,D,19921125,000000,4.48287,4.5059,4.35902,4.40529,6906458.449292,0
+MDT.US,D,19921127,000000,4.39781,4.45176,4.37457,4.44418,1489990.6910227,0
+MDT.US,D,19921130,000000,4.44418,4.45176,4.39781,4.40529,1299865.5589112,0
+MDT.US,D,19921201,000000,4.39781,4.44418,4.37457,4.4364,1849575.8424515,0
+MDT.US,D,19921202,000000,4.42084,4.4364,4.34356,4.35902,4810961.1623177,0
+MDT.US,D,19921203,000000,4.37457,4.40529,4.37457,4.39781,1068411.2169457,0
+MDT.US,D,19921204,000000,4.41317,4.41317,4.37457,4.38993,913419.31591984,0
+MDT.US,D,19921207,000000,4.38993,4.39781,4.35104,4.37457,1434195.3943456,0
+MDT.US,D,19921208,000000,4.39781,4.48287,4.39781,4.47519,4246784.7919544,0
+MDT.US,D,19921209,000000,4.46731,4.52156,4.38225,4.42084,5195336.3232257,0
+MDT.US,D,19921210,000000,4.40529,4.40529,4.27385,4.30506,7561552.1743414,0
+MDT.US,D,19921211,000000,4.2967,4.2967,4.27385,4.28134,6307148.8478431,0
+MDT.US,D,19921214,000000,4.26617,4.37457,4.26617,4.35902,6838261.0377357,0
+MDT.US,D,19921215,000000,4.35902,4.37457,4.33587,4.35902,2194687.7969177,0
+MDT.US,D,19921216,000000,4.35902,4.39781,4.35902,4.39781,3413962.9710015,0
+MDT.US,D,19921217,000000,4.38993,4.46731,4.38993,4.42084,2899390.997218,0
+MDT.US,D,19921218,000000,4.49075,4.49075,4.40529,4.42852,4920485.7522595,0
+MDT.US,D,19921221,000000,4.37457,4.38993,4.31245,4.32042,3602017.0210296,0
+MDT.US,D,19921222,000000,4.31245,4.31245,4.26617,4.26617,3868606.6255492,0
+MDT.US,D,19921223,000000,4.25043,4.28932,4.25043,4.26617,3225904.8580366,0
+MDT.US,D,19921224,000000,4.26617,4.26617,4.18062,4.18879,3482157.3353551,0
+MDT.US,D,19921228,000000,4.20425,4.20425,4.08807,4.15788,6013696.1202925,0
+MDT.US,D,19921229,000000,4.16507,4.28134,4.16507,4.22748,2922120.081956,0
+MDT.US,D,19921230,000000,4.26617,4.32771,4.26617,4.2967,3684679.5036746,0
+MDT.US,D,19921231,000000,4.2967,4.35902,4.28932,4.34356,3008913.5556914,0
+MDT.US,D,19930104,000000,4.32042,4.33587,4.30506,4.32771,1940503.35448,0
+MDT.US,D,19930105,000000,4.30506,4.31245,4.20425,4.2197,1492057.7101692,0
+MDT.US,D,19930106,000000,4.2197,4.2197,4.01799,4.07252,8080262.2493549,0
+MDT.US,D,19930107,000000,4.11121,4.11121,3.96393,4.00243,6348479.0734314,0
+MDT.US,D,19930108,000000,3.98706,4.04909,3.98706,4.04909,3457363.2629391,0
+MDT.US,D,19930111,000000,4.05686,4.17333,4.05686,4.14242,3341632.5368864,0
+MDT.US,D,19930112,000000,4.23497,4.27385,4.11889,4.18062,4552636.5871815,0
+MDT.US,D,19930113,000000,4.18062,4.20425,4.13396,4.14941,2822925.5090757,0
+MDT.US,D,19930114,000000,4.16507,4.18062,4.11889,4.11889,2149227.5959733,0
+MDT.US,D,19930115,000000,4.14242,4.14941,3.99494,4.09537,6100494.672699,0
+MDT.US,D,19930118,000000,4.09537,4.13396,4.09537,4.11889,1851638.7986611,0
+MDT.US,D,19930119,000000,4.12696,4.18062,4.04141,4.04909,4151730.3517726,0
+MDT.US,D,19930120,000000,4.04909,4.08807,4.01059,4.04909,2070697.1201528,0
+MDT.US,D,19930121,000000,4.05686,4.14242,4.05686,4.11889,4455511.0649162,0
+MDT.US,D,19930122,000000,4.13396,4.22748,4.11889,4.17333,3106043.1408936,0
+MDT.US,D,19930125,000000,4.19608,4.33587,4.19608,4.28932,3509024.5213231,0
+MDT.US,D,19930126,000000,4.35902,4.35902,4.26617,4.27385,3281700.1547137,0
+MDT.US,D,19930127,000000,4.27385,4.28134,4.15788,4.16507,3296167.257271,0
+MDT.US,D,19930128,000000,4.18062,4.18062,4.07252,4.10343,4817161.2040231,0
+MDT.US,D,19930129,000000,4.10343,4.13396,4.08807,4.11121,2045898.9847998,0
+MDT.US,D,19930201,000000,4.11889,4.13396,4.01799,4.07252,4484441.2070938,0
+MDT.US,D,19930202,000000,4.11889,4.14242,4.07991,4.11889,2213288.937768,0
+MDT.US,D,19930203,000000,4.13396,4.17333,4.05686,4.16507,5368931.3965703,0
+MDT.US,D,19930204,000000,4.15788,4.18879,4.07991,4.13396,8849025.7757157,0
+MDT.US,D,19930205,000000,4.13396,4.13396,4.01799,4.04141,2475742.472526,0
+MDT.US,D,19930208,000000,4.01799,4.01799,3.85563,3.92524,6499342.0148353,0
+MDT.US,D,19930209,000000,3.92524,3.94877,3.82472,3.84786,4835756.250468,0
+MDT.US,D,19930210,000000,3.80149,3.87907,3.70067,3.84786,8536968.8601121,0
+MDT.US,D,19930211,000000,3.85563,3.87099,3.75492,3.75492,3752878.9466993,0
+MDT.US,D,19930212,000000,4.18062,4.18062,4.06464,4.14941,22261021.202877,0
+MDT.US,D,19930216,000000,4.01799,4.02595,3.9024,3.9024,7117242.5997922,0
+MDT.US,D,19930217,000000,3.9024,3.9024,3.8325,3.84008,6102563.723314,0
+MDT.US,D,19930218,000000,3.88674,3.92524,3.73188,3.73188,6906458.449292,0
+MDT.US,D,19930219,000000,3.68522,3.70067,3.42216,3.51538,17844776.391606,0
+MDT.US,D,19930222,000000,3.36013,3.39883,3.17425,3.22102,14238620.253612,0
+MDT.US,D,19930223,000000,3.19768,3.29033,3.09697,3.2285,18171291.268158,0
+MDT.US,D,19930224,000000,3.24405,3.46085,3.24405,3.45327,18113425.905132,0
+MDT.US,D,19930225,000000,3.42216,3.46085,3.39883,3.42974,5540455.3878315,0
+MDT.US,D,19930226,000000,3.4379,3.62329,3.4379,3.56117,4310847.1494834,0
+MDT.US,D,19930301,000000,3.5847,3.63137,3.48359,3.52268,3232109.9784131,0
+MDT.US,D,19930302,000000,3.54611,3.60016,3.49964,3.57682,2682396.6476702,0
+MDT.US,D,19930303,000000,3.60016,3.66218,3.5847,3.60016,4823353.1198546,0
+MDT.US,D,19930304,000000,3.61581,3.61581,3.53813,3.56934,5683046.1897124,0
+MDT.US,D,19930305,000000,3.56117,3.56117,3.45327,3.46085,6119092.7663466,0
+MDT.US,D,19930308,000000,3.48359,3.49196,3.42216,3.42974,5984766.9938491,0
+MDT.US,D,19930309,000000,3.42974,3.4451,3.32153,3.36781,6968450.7404718,0
+MDT.US,D,19930310,000000,3.34468,3.57682,3.34468,3.57682,9396661.9299698,0
+MDT.US,D,19930311,000000,3.63137,3.63875,3.56117,3.56117,7108974.5232061,0
+MDT.US,D,19930312,000000,3.53065,3.60016,3.49964,3.60016,2446808.2674115,0
+MDT.US,D,19930315,000000,3.60016,3.63875,3.53813,3.54611,2599737.2122278,0
+MDT.US,D,19930316,000000,3.55389,3.55389,3.46085,3.46833,3294105.3167955,0
+MDT.US,D,19930317,000000,3.38317,3.41448,3.22102,3.27478,12525441.265741,0
+MDT.US,D,19930318,000000,3.29033,3.3368,3.26739,3.30628,9363598.7652334,0
+MDT.US,D,19930319,000000,3.31377,3.32153,3.20556,3.20556,8129862.5829977,0
+MDT.US,D,19930322,000000,3.20556,3.29801,3.20556,3.29801,4662166.2557945,0
+MDT.US,D,19930323,000000,3.29801,3.36781,3.29801,3.34468,7015978.9762969,0
+MDT.US,D,19930324,000000,3.29801,3.29801,3.17425,3.18223,11113974.956133,0
+MDT.US,D,19930325,000000,3.18981,3.2285,3.18223,3.20556,15468224.429023,0
+MDT.US,D,19930326,000000,3.19768,3.20556,3.15861,3.18223,5984766.9938491,0
+MDT.US,D,19930329,000000,3.18223,3.27478,3.15861,3.25922,5092011.7749892,0
+MDT.US,D,19930330,000000,3.27478,3.4379,3.26739,3.42216,9285070.3208816,0
+MDT.US,D,19930331,000000,3.42216,3.56117,3.39883,3.4451,15924934.086983,0
+MDT.US,D,19930401,000000,3.46085,3.46085,3.24405,3.26739,10010432.539571,0
+MDT.US,D,19930402,000000,3.25183,3.25183,3.09697,3.09697,7526424.0219269,0
+MDT.US,D,19930405,000000,3.12,3.16707,3.01929,3.03494,11215236.548161,0
+MDT.US,D,19930406,000000,3.01191,3.01929,2.85655,2.87211,17685649.436552,0
+MDT.US,D,19930407,000000,2.67885,2.75594,2.67885,2.74885,34544669.983718,0
+MDT.US,D,19930408,000000,2.64006,2.65572,2.36164,2.43893,44972544.91187,0
+MDT.US,D,19930412,000000,2.61703,2.74885,2.58582,2.74048,30599602.948697,0
+MDT.US,D,19930413,000000,2.74885,2.81836,2.64774,2.64774,20179985.939789,0
+MDT.US,D,19930414,000000,2.65572,2.72522,2.65572,2.70199,9070144.0062144,0
+MDT.US,D,19930415,000000,2.68673,2.69441,2.64774,2.69441,6732861.344479,0
+MDT.US,D,19930416,000000,2.70199,2.82594,2.70199,2.79522,11002386.394247,0
+MDT.US,D,19930419,000000,2.79522,2.98838,2.79522,2.92635,8338577.6828831,0
+MDT.US,D,19930420,000000,2.92635,2.97292,2.92635,2.94979,6319550.9627222,0
+MDT.US,D,19930421,000000,2.96544,2.98838,2.81836,2.95746,9778975.1504024,0
+MDT.US,D,19930422,000000,2.97292,2.97292,2.90342,2.91917,3988467.3269578,0
+MDT.US,D,19930423,000000,2.84927,2.97292,2.84927,2.92635,3947135.0699012,0
+MDT.US,D,19930426,000000,2.91917,2.99625,2.91917,2.92635,6187289.1621686,0
+MDT.US,D,19930427,000000,2.92635,3.03494,2.92635,3.01191,5220137.5057813,0
+MDT.US,D,19930428,000000,3.01191,3.09697,3.01191,3.03494,5306933.0109852,0
+MDT.US,D,19930429,000000,3.03494,3.03494,2.98838,3.01191,2990318.5092465,0
+MDT.US,D,19930430,000000,3.03494,3.0505,2.98838,2.98838,2889052.8542828,0
+MDT.US,D,19930503,000000,2.98838,3.07383,2.9107,3.07383,5695449.3203258,0
+MDT.US,D,19930504,000000,3.13586,3.17425,3.0505,3.15861,6431144.6032791,0
+MDT.US,D,19930505,000000,3.15861,3.16707,2.99625,3.15141,10291484.167976,0
+MDT.US,D,19930506,000000,3.14315,3.25183,3.06586,3.08131,7115173.5491772,0
+MDT.US,D,19930507,000000,3.08939,3.10465,3.06586,3.09697,3451158.1425626,0
+MDT.US,D,19930510,000000,3.09697,3.20556,3.09697,3.17425,5703713.333975,0
+MDT.US,D,19930511,000000,3.18981,3.2285,3.18223,3.2285,4872954.4692317,0
+MDT.US,D,19930512,000000,3.20556,3.21275,3.13586,3.15861,6125291.7923177,0
+MDT.US,D,19930513,000000,3.16707,3.16707,3.06586,3.09697,4722090.5120935,0
+MDT.US,D,19930514,000000,3.10465,3.15861,3.06586,3.14315,3110178.194921,0
+MDT.US,D,19930517,000000,3.15861,3.16707,3.09697,3.13586,977482.68918303,0
+MDT.US,D,19930518,000000,3.14315,3.15861,3.06586,3.09697,2694796.7310809,0
+MDT.US,D,19930519,000000,3.09697,3.15141,3.01929,3.12,5430928.7664211,0
+MDT.US,D,19930520,000000,3.13586,3.18223,3.13586,3.14315,3488355.345592,0
+MDT.US,D,19930521,000000,3.14315,3.21275,3.14315,3.18981,4784091.9448813,0
+MDT.US,D,19930524,000000,3.18981,3.22102,3.13586,3.17425,4120725.0645746,0
+MDT.US,D,19930525,000000,3.19768,3.20556,3.15141,3.15141,3850008.5319016,0
+MDT.US,D,19930526,000000,3.14315,3.16707,3.08939,3.11233,4469973.0888023,0
+MDT.US,D,19930527,000000,3.14315,3.18223,3.07383,3.10465,5949637.8257004,0
+MDT.US,D,19930528,000000,3.12,3.18981,3.09697,3.17425,4558836.6288869,0
+MDT.US,D,19930601,000000,3.16707,3.25183,3.16707,3.22102,4600172.9488806,0
+MDT.US,D,19930602,000000,3.21275,3.25183,3.14315,3.15141,5114745.9383983,0
+MDT.US,D,19930603,000000,3.15861,3.18981,3.12798,3.13586,4591902.840826,0
+MDT.US,D,19930604,000000,3.12,3.12798,3.06586,3.06586,3463557.210239,0
+MDT.US,D,19930607,000000,3.07383,3.08939,3.01191,3.01191,4511302.2986563,0
+MDT.US,D,19930608,000000,2.94201,2.98838,2.92635,2.96544,8206321.9767347,0
+MDT.US,D,19930609,000000,2.96544,3.01191,2.96544,2.96544,6571671.4332161,0
+MDT.US,D,19930610,000000,2.9809,3.01191,2.96544,2.96544,4395578.6827434,0
+MDT.US,D,19930611,000000,2.99625,3.00383,2.96544,2.97292,2891123.9363661,0
+MDT.US,D,19930614,000000,2.97292,2.9809,2.94979,2.97292,2494345.6448447,0
+MDT.US,D,19930615,000000,2.97292,2.98838,2.95746,2.96544,3436693.0714737,0
+MDT.US,D,19930616,000000,2.96544,2.99625,2.93433,2.96544,4937017.8424949,0
+MDT.US,D,19930617,000000,2.96544,2.99625,2.94979,2.96544,2258754.2173835,0
+MDT.US,D,19930618,000000,2.95746,2.9809,2.94979,2.94979,9878172.7704855,0
+MDT.US,D,19930621,000000,2.94979,2.98838,2.94979,2.97292,1318467.7154957,0
+MDT.US,D,19930622,000000,2.9809,3.03494,2.9809,2.98838,3845874.4936085,0
+MDT.US,D,19930623,000000,2.9809,2.9809,2.92635,2.92635,6491072.922515,0
+MDT.US,D,19930624,000000,2.93433,2.96544,2.88048,2.92635,6586135.4885707,0
+MDT.US,D,19930625,000000,2.96544,2.96544,2.92635,2.93433,2161625.6479155,0
+MDT.US,D,19930628,000000,2.94201,2.98838,2.94201,2.98838,3376761.7050352,0
+MDT.US,D,19930629,000000,3.07383,3.18223,3.07383,3.16707,11733947.638908,0
+MDT.US,D,19930630,000000,3.16707,3.16707,3.08131,3.08939,5311068.0650124,0
+MDT.US,D,19930701,000000,3.08939,3.08939,3.03494,3.04272,2465409.4082619,0
+MDT.US,D,19930702,000000,3.02746,3.02746,2.9809,2.9809,1523051.8242906,0
+MDT.US,D,19930706,000000,3.00383,3.01929,2.94979,2.9809,1795842.4862498,0
+MDT.US,D,19930707,000000,2.97292,3.01191,2.97292,2.99625,1981833.5800682,0
+MDT.US,D,19930708,000000,2.99625,3.07383,2.99625,3.07383,3550357.794114,0
+MDT.US,D,19930709,000000,3.0505,3.0505,2.98838,3.02746,4684893.3090641,0
+MDT.US,D,19930712,000000,3.02746,3.03494,3.00383,3.01191,4788224.9674402,0
+MDT.US,D,19930713,000000,3.02746,3.04272,3.00383,3.01929,1673916.797163,0
+MDT.US,D,19930714,000000,3.01929,3.04272,3.00383,3.01929,1316398.6648808,0
+MDT.US,D,19930715,000000,3.01929,3.01929,2.95746,2.96544,1733846.1321332,0
+MDT.US,D,19930716,000000,2.93433,2.94201,2.9107,2.92635,4036002.6729227,0
+MDT.US,D,19930719,000000,2.90342,2.9107,2.86492,2.88776,2955185.2781608,0
+MDT.US,D,19930720,000000,2.88048,2.9107,2.88048,2.90342,3974000.2244007,0
+MDT.US,D,19930721,000000,2.90342,2.90342,2.86492,2.86492,4048397.6776622,0
+MDT.US,D,19930722,000000,2.86492,2.88776,2.83381,2.85655,3019249.6671582,0
+MDT.US,D,19930723,000000,2.84139,2.86492,2.84139,2.85655,4934952.8548167,0
+MDT.US,D,19930726,000000,2.81836,2.88048,2.79522,2.81048,9012284.7375935,0
+MDT.US,D,19930727,000000,2.81048,2.81836,2.66349,2.75594,15245037.147909,0
+MDT.US,D,19930728,000000,2.77957,2.84139,2.77159,2.83381,5042412.4570806,0
+MDT.US,D,19930729,000000,2.83381,2.84139,2.81048,2.84139,4176525.4399228,0
+MDT.US,D,19930730,000000,2.82594,2.82594,2.75594,2.78715,3506959.5336449,0
+MDT.US,D,19930802,000000,2.78715,2.87211,2.77957,2.84139,12066661.541432,0
+MDT.US,D,19930803,000000,2.85655,2.88048,2.84139,2.88048,5104408.8111972,0
+MDT.US,D,19930804,000000,2.86492,2.88048,2.81836,2.81836,4062865.7959537,0
+MDT.US,D,19930805,000000,2.81836,2.83381,2.71744,2.7331,12463444.911624,0
+MDT.US,D,19930806,000000,2.7331,2.77159,2.72522,2.76441,9983565.3536027,0
+MDT.US,D,19930809,000000,2.76441,2.77159,2.7331,2.75594,2211222.9343557,0
+MDT.US,D,19930810,000000,2.75594,2.75594,2.67885,2.67885,13509119.933692,0
+MDT.US,D,19930811,000000,2.68673,2.69441,2.64006,2.64006,12634965.855683,0
+MDT.US,D,19930812,000000,2.66349,2.74885,2.64774,2.7331,3347829.5313892,0
+MDT.US,D,19930813,000000,2.71744,2.77957,2.71744,2.74885,4467905.0539215,0
+MDT.US,D,19930816,000000,2.74885,2.79522,2.71744,2.77159,2672063.5834059,0
+MDT.US,D,19930817,000000,2.77957,2.79522,2.75594,2.77159,2060364.0558887,0
+MDT.US,D,19930818,000000,2.81836,2.96544,2.81836,2.93433,9818243.4355154,0
+MDT.US,D,19930819,000000,2.97292,3.12,2.97292,3.04272,15559152.956785,0
+MDT.US,D,19930820,000000,3.04272,3.0505,2.97292,2.99625,3701211.5939099,0
+MDT.US,D,19930823,000000,2.98838,3.00383,2.97292,2.98838,2998582.5228956,0
+MDT.US,D,19930824,000000,2.97292,3.01191,2.97292,3.00383,2758862.1358125,0
+MDT.US,D,19930825,000000,2.99625,3.00383,2.84139,2.84927,16408508.899443,0
+MDT.US,D,19930826,000000,2.88048,2.95746,2.88048,2.93433,11421892.754773,0
+MDT.US,D,19930827,000000,2.93433,2.97292,2.89544,2.90342,2539806.8615234,0
+MDT.US,D,19930830,000000,2.9107,2.95746,2.9107,2.91917,1971505.5944751,0
+MDT.US,D,19930831,000000,2.93433,2.94979,2.91917,2.94979,2186424.7990027,0
+MDT.US,D,19930901,000000,2.94201,2.94201,2.90342,2.9107,2128560.4517106,0
+MDT.US,D,19930902,000000,2.94201,3.06586,2.94201,2.99625,6493137.910193,0
+MDT.US,D,19930903,000000,3.00383,3.00383,2.94201,2.94201,2339352.7280847,0
+MDT.US,D,19930907,000000,2.94979,2.94979,2.86492,2.86492,3672281.4517323,0
+MDT.US,D,19930908,000000,2.86492,2.87211,2.77957,2.81836,6761793.518125,0
+MDT.US,D,19930909,000000,2.81836,2.86492,2.81836,2.81836,1500322.7395526,0
+MDT.US,D,19930910,000000,2.84927,2.84927,2.81836,2.82594,2686530.6859632,0
+MDT.US,D,19930913,000000,2.81836,2.81836,2.78715,2.79522,6052964.4054054,0
+MDT.US,D,19930914,000000,2.77957,2.83381,2.77957,2.81836,8481175.5949036,0
+MDT.US,D,19930915,000000,2.84927,2.88048,2.81836,2.84139,4939082.830173,0
+MDT.US,D,19930916,000000,2.85655,2.88048,2.84139,2.85655,2008697.7188335,0
+MDT.US,D,19930917,000000,2.81048,2.86492,2.81048,2.81836,6162493.0582841,0
+MDT.US,D,19930920,000000,2.81836,2.84139,2.77957,2.78715,4881220.5143494,0
+MDT.US,D,19930921,000000,2.79522,2.86492,2.77957,2.84139,3899597.692468,0
+MDT.US,D,19930922,000000,2.9107,2.9809,2.86492,2.94979,5912434.5282656,0
+MDT.US,D,19930923,000000,2.95746,3.14315,2.95746,3.08939,10223286.75642,0
+MDT.US,D,19930924,000000,3.08939,3.12798,3.0505,3.06586,3711549.7368452,0
+MDT.US,D,19930927,000000,3.10465,3.11233,3.08939,3.08939,3081240.9426038,0
+MDT.US,D,19930928,000000,3.10465,3.11233,3.06586,3.06586,3581353.9397039,0
+MDT.US,D,19930929,000000,3.06586,3.16707,2.98838,3.14315,7968668.608798,0
+MDT.US,D,19930930,000000,3.12798,3.13586,3.10465,3.10465,6664664.9486569,0
+MDT.US,D,19931001,000000,3.12,3.17425,3.10465,3.15141,2878724.8686897,0
+MDT.US,D,19931004,000000,3.18223,3.21275,3.15861,3.20556,3666083.4414954,0
+MDT.US,D,19931005,000000,3.20556,3.20556,3.11233,3.15141,3362296.6339464,0
+MDT.US,D,19931006,000000,3.15861,3.16707,3.11233,3.13586,2260822.2522643,0
+MDT.US,D,19931007,000000,3.14315,3.18223,3.13586,3.15861,2194687.7969177,0
+MDT.US,D,19931008,000000,3.16707,3.2285,3.15861,3.16707,4734492.6269727,0
+MDT.US,D,19931011,000000,3.17425,3.28284,3.17425,3.25183,2143027.5542679,0
+MDT.US,D,19931012,000000,3.28284,3.39105,3.27478,3.38317,6530342.223362,0
+MDT.US,D,19931013,000000,3.38317,3.38317,3.32153,3.36781,4379049.6397107,0
+MDT.US,D,19931014,000000,3.38317,3.38317,3.3368,3.36013,5928966.618501,0
+MDT.US,D,19931015,000000,3.36781,3.4379,3.36013,3.39883,8355114.8517895,0
+MDT.US,D,19931018,000000,3.4066,3.46833,3.39883,3.46833,4358384.5269166,0
+MDT.US,D,19931019,000000,3.46833,3.46833,3.38317,3.4451,4521640.4415916,0
+MDT.US,D,19931020,000000,3.4379,3.4379,3.34468,3.38317,4292251.0873042,0
+MDT.US,D,19931021,000000,3.38317,3.4379,3.35255,3.4066,2568737.0037011,0
+MDT.US,D,19931022,000000,3.42974,3.4379,3.39105,3.39883,3847941.512755,0
+MDT.US,D,19931025,000000,3.41448,3.41448,3.39105,3.4066,1839242.7781873,0
+MDT.US,D,19931026,000000,3.39883,3.39883,3.29033,3.29801,4631165.0315335,0
+MDT.US,D,19931027,000000,3.31377,3.36781,3.29033,3.29033,3874804.6357861,0
+MDT.US,D,19931028,000000,3.30628,3.35255,3.29801,3.34468,2397216.0596425,0
+MDT.US,D,19931029,000000,3.36013,3.41448,3.31377,3.4066,3881005.6932256,0
+MDT.US,D,19931101,000000,3.4066,3.42974,3.4066,3.42974,1998366.6860378,0
+MDT.US,D,19931102,000000,3.4379,3.47621,3.42216,3.45327,4397645.7018899,0
+MDT.US,D,19931103,000000,3.45327,3.51538,3.4451,3.47621,8390246.0514067,0
+MDT.US,D,19931104,000000,3.42974,3.42974,3.29033,3.31377,5505327.2354169,0
+MDT.US,D,19931105,000000,3.32912,3.35255,3.30628,3.32912,5466057.9345699,0
+MDT.US,D,19931108,000000,3.32912,3.3368,3.29801,3.29801,1132478.6531457,0
+MDT.US,D,19931109,000000,3.31377,3.34468,3.28284,3.29033,3604090.1345815,0
+MDT.US,D,19931110,000000,3.29033,3.39105,3.27478,3.37549,3141173.3247766,0
+MDT.US,D,19931111,000000,3.37549,3.37549,3.31377,3.32153,2529470.7500566,0
+MDT.US,D,19931112,000000,3.31377,3.34468,3.31377,3.3368,1227538.1719988,0
+MDT.US,D,19931115,000000,3.3368,3.37549,3.29801,3.36781,4577435.7382688,0
+MDT.US,D,19931116,000000,3.36781,3.41448,3.31377,3.41448,3637150.2521151,0
+MDT.US,D,19931117,000000,3.53813,3.53813,3.49196,3.49196,19531093.272179,0
+MDT.US,D,19931118,000000,3.49196,3.50722,3.48359,3.48359,6187289.1621686,0
+MDT.US,D,19931119,000000,3.49196,3.51538,3.48359,3.50722,3959533.1218434,0
+MDT.US,D,19931122,000000,3.50722,3.50722,3.45327,3.45327,3308566.3249474,0
+MDT.US,D,19931123,000000,3.45327,3.49196,3.45327,3.45327,4782023.9100006,0
+MDT.US,D,19931124,000000,3.49196,3.51538,3.47621,3.47621,4529906.4867093,0
+MDT.US,D,19931126,000000,3.47621,3.47621,3.46833,3.46833,402980.36469515,0
+MDT.US,D,19931129,000000,3.49196,3.50722,3.48359,3.49196,3597886.0299392,0
+MDT.US,D,19931130,000000,3.49964,3.60016,3.49964,3.55389,3771477.0403469,0
+MDT.US,D,19931201,000000,3.63137,3.71623,3.63137,3.69309,8875889.914481,0
+MDT.US,D,19931202,000000,3.67774,3.74744,3.66218,3.70067,8038929.9922982,0
+MDT.US,D,19931203,000000,3.70895,3.78603,3.70895,3.78603,4686965.4068817,0
+MDT.US,D,19931206,000000,3.78603,3.87907,3.78603,3.87907,5251137.714308,0
+MDT.US,D,19931207,000000,3.85563,3.89432,3.80926,3.8325,6753529.5044757,0
+MDT.US,D,19931208,000000,3.85563,3.89432,3.8325,3.89432,4877089.523259,0
+MDT.US,D,19931209,000000,3.87099,3.88674,3.77825,3.77825,3556555.8043509,0
+MDT.US,D,19931210,000000,3.91766,3.91766,3.85563,3.86331,1456925.4948178,0
+MDT.US,D,19931213,000000,3.85563,3.85563,3.75492,3.75492,6404280.4645138,0
+MDT.US,D,19931214,000000,3.75492,3.78603,3.63875,3.63875,5780177.806383,0
+MDT.US,D,19931215,000000,3.64692,3.66986,3.5847,3.66218,6164559.0616964,0
+MDT.US,D,19931216,000000,3.69309,3.71623,3.6541,3.69309,5637583.9572995,0
+MDT.US,D,19931217,000000,3.7242,3.73946,3.70067,3.73946,5759514.7250574,0
+MDT.US,D,19931220,000000,3.71623,3.73946,3.6541,3.67774,3717747.7470821,0
+MDT.US,D,19931221,000000,3.67774,3.71623,3.67774,3.71623,4159986.2395479,0
+MDT.US,D,19931222,000000,3.73188,3.81694,3.71623,3.80926,3876872.6706668,0
+MDT.US,D,19931223,000000,3.78603,3.82472,3.77825,3.80926,4459646.1189435,0
+MDT.US,D,19931227,000000,3.80926,3.85563,3.80926,3.84008,3345766.5751796,0
+MDT.US,D,19931228,000000,3.84786,3.89432,3.82472,3.86331,2773325.1754329,0
+MDT.US,D,19931229,000000,3.87099,3.92524,3.87099,3.90998,2490211.6065517,0
+MDT.US,D,19931230,000000,3.90998,3.90998,3.81694,3.82472,1653248.6371662,0
+MDT.US,D,19931231,000000,3.8325,3.85563,3.77825,3.77825,1198600.9196817,0
+MDT.US,D,19940103,000000,3.78603,3.80149,3.76289,3.80149,2762997.1898398,0
+MDT.US,D,19940104,000000,3.80926,3.84008,3.79391,3.81694,958882.56406696,0
+MDT.US,D,19940105,000000,3.81694,3.82472,3.77047,3.80926,2246352.1025044,0
+MDT.US,D,19940106,000000,3.80926,3.84008,3.79391,3.81694,3438759.0748861,0
+MDT.US,D,19940107,000000,3.81694,3.87907,3.79391,3.81694,2719597.9136365,0
+MDT.US,D,19940110,000000,3.79391,3.80149,3.76289,3.78603,4474108.1428295,0
+MDT.US,D,19940111,000000,3.74744,3.77047,3.73188,3.74744,5773971.6702724,0
+MDT.US,D,19940112,000000,3.75492,3.80149,3.74744,3.78603,5125073.9239913,0
+MDT.US,D,19940113,000000,3.78603,3.79391,3.77047,3.77825,3945068.0507546,0
+MDT.US,D,19940114,000000,3.78603,3.86331,3.78603,3.80149,8363381.9126413,0
+MDT.US,D,19940117,000000,3.79391,3.79391,3.76289,3.77047,3323033.4275046,0
+MDT.US,D,19940118,000000,3.77825,3.81694,3.77047,3.77825,2762997.1898398,0
+MDT.US,D,19940119,000000,3.79391,3.79391,3.70895,3.71623,5695449.3203258,0
+MDT.US,D,19940120,000000,3.71623,3.7242,3.66986,3.68522,6290615.7418736,0
+MDT.US,D,19940121,000000,3.70895,3.74744,3.69309,3.71623,5612783.790478,0
+MDT.US,D,19940124,000000,3.70067,3.7242,3.68522,3.68522,6232751.3945815,0
+MDT.US,D,19940125,000000,3.6541,3.77047,3.6541,3.76289,3845874.4936085,0
+MDT.US,D,19940126,000000,3.75492,3.77047,3.73946,3.76289,1686315.8648395,0
+MDT.US,D,19940127,000000,3.74744,3.84008,3.71623,3.81694,3211439.7869478,0
+MDT.US,D,19940128,000000,3.84786,3.88674,3.84008,3.84008,4141389.1616345,0
+MDT.US,D,19940131,000000,3.84786,3.89432,3.84008,3.87099,3153577.4711242,0
+MDT.US,D,19940201,000000,3.87907,3.9024,3.85563,3.86331,5302797.9569579,0
+MDT.US,D,19940202,000000,3.86331,4.03363,3.86331,4.03363,5282136.9071007,0
+MDT.US,D,19940203,000000,4.01799,4.01799,3.92524,3.94877,5001084.2629608,0
+MDT.US,D,19940204,000000,3.94877,3.97968,3.94877,3.94877,3223837.83889,0
+MDT.US,D,19940207,000000,3.94877,3.95655,3.89432,3.9024,5951699.7661758,0
+MDT.US,D,19940208,000000,3.91766,3.97968,3.89432,3.94877,3909939.8983401,0
+MDT.US,D,19940209,000000,3.94877,3.98706,3.94099,3.95655,2281485.33359,0
+MDT.US,D,19940210,000000,3.9719,3.9719,3.92524,3.92524,2293886.4327349,0
+MDT.US,D,19940211,000000,3.91766,3.9719,3.9024,3.92524,1124209.5608254,0
+MDT.US,D,19940214,000000,3.95655,3.99494,3.92524,3.92524,2463343.4048496,0
+MDT.US,D,19940215,000000,3.92524,3.92524,3.88674,3.90998,2531539.8006715,0
+MDT.US,D,19940216,000000,3.91766,3.93301,3.88674,3.92524,3509024.5213231,0
+MDT.US,D,19940217,000000,3.91766,3.92524,3.7242,3.78603,4529906.4867093,0
+MDT.US,D,19940218,000000,3.79391,3.82472,3.7242,3.79391,4639435.139588,0
+MDT.US,D,19940222,000000,3.73188,3.73188,3.61581,3.6541,6369145.2019597,0
+MDT.US,D,19940223,000000,3.67774,3.67774,3.62329,3.62329,5809109.9800291,0
+MDT.US,D,19940224,000000,3.63875,3.67774,3.62329,3.66218,5203603.3840776,0
+MDT.US,D,19940225,000000,3.67774,3.70067,3.66218,3.67774,3250701.9776554,0
+MDT.US,D,19940228,000000,3.66218,3.67774,3.66218,3.67774,2225694.0998498,0
+MDT.US,D,19940301,000000,3.67774,3.7242,3.6541,3.7242,2105829.3355042,0
+MDT.US,D,19940302,000000,3.68522,3.68522,3.6541,3.6541,3093646.1046857,0
+MDT.US,D,19940303,000000,3.66218,3.66218,3.63137,3.63875,1622252.4915763,0
+MDT.US,D,19940304,000000,3.63875,3.66218,3.5847,3.6541,4620838.0616747,0
+MDT.US,D,19940307,000000,3.63137,3.67774,3.61581,3.61581,3893406.7923705,0
+MDT.US,D,19940308,000000,3.63875,3.66218,3.63875,3.6541,1965304.5370356,0
+MDT.US,D,19940309,000000,3.64692,3.67774,3.63137,3.67774,1217206.1234689,0
+MDT.US,D,19940310,000000,3.67774,3.76289,3.66218,3.74744,2694796.7310809,0
+MDT.US,D,19940311,000000,3.74744,3.77825,3.73188,3.77047,2258754.2173835,0
+MDT.US,D,19940314,000000,3.75492,3.79391,3.70067,3.7242,2165756.6390059,0
+MDT.US,D,19940315,000000,3.7242,3.7242,3.68522,3.68522,1012614.9045344,0
+MDT.US,D,19940316,000000,3.68522,3.70067,3.64692,3.6541,1461059.5331108,0
+MDT.US,D,19940317,000000,3.68522,3.74744,3.66986,3.74744,2430277.1929105,0
+MDT.US,D,19940318,000000,3.74744,3.79391,3.7242,3.75492,5501191.1656554,0
+MDT.US,D,19940321,000000,3.75492,3.76289,3.73188,3.73946,3199039.7035372,0
+MDT.US,D,19940322,000000,3.74744,3.77047,3.74744,3.76289,1729713.1095743,0
+MDT.US,D,19940323,000000,3.76289,3.84008,3.76289,3.81694,2469539.383618,0
+MDT.US,D,19940324,000000,3.80149,3.84008,3.80149,3.82472,1783445.4500418,0
+MDT.US,D,19940325,000000,3.82472,3.84008,3.81694,3.81694,2039693.8644233,0
+MDT.US,D,19940328,000000,3.80926,3.84008,3.75492,3.76289,7852936.8670113,0
+MDT.US,D,19940329,000000,3.75492,3.80149,3.73188,3.75492,6491072.922515,0
+MDT.US,D,19940330,000000,3.75492,3.81694,3.73946,3.74744,5096142.7660796,0
+MDT.US,D,19940331,000000,3.73188,3.73188,3.59238,3.68522,5193274.3827503,0
+MDT.US,D,19940404,000000,3.61581,3.62329,3.47621,3.48359,6152154.9153487,0
+MDT.US,D,19940405,000000,3.50722,3.56934,3.50722,3.53065,6856855.0684464,0
+MDT.US,D,19940406,000000,3.53065,3.56934,3.47621,3.49196,3889271.7383433,0
+MDT.US,D,19940407,000000,3.48359,3.48359,3.41448,3.42216,5112677.9035175,0
+MDT.US,D,19940408,000000,3.41448,3.41448,3.30628,3.3368,5309000.0301317,0
+MDT.US,D,19940411,000000,3.37549,3.42974,3.36013,3.37549,5154009.1448401,0
+MDT.US,D,19940412,000000,3.36781,3.36781,3.34468,3.35255,3261037.073388,0
+MDT.US,D,19940413,000000,3.34468,3.37549,3.34468,3.36013,2533607.8355523,0
+MDT.US,D,19940414,000000,3.32912,3.3368,3.30628,3.32912,4387312.6376258,0
+MDT.US,D,19940415,000000,3.30628,3.30628,3.18981,3.25922,5695449.3203258,0
+MDT.US,D,19940418,000000,3.24405,3.28284,3.24405,3.28284,4139327.2211591,0
+MDT.US,D,19940419,000000,3.26739,3.32912,3.25922,3.32153,4000862.3316974,0
+MDT.US,D,19940420,000000,3.32153,3.34468,3.28284,3.32912,2632800.3769642,0
+MDT.US,D,19940421,000000,3.34468,3.39105,3.31377,3.38317,5011418.3429591,0
+MDT.US,D,19940422,000000,3.39105,3.50722,3.39105,3.46085,5922773.6869352,0
+MDT.US,D,19940425,000000,3.46085,3.50722,3.4379,3.50722,2707199.8616942,0
+MDT.US,D,19940426,000000,3.48359,3.49964,3.4379,3.48359,1558191.1497816,0
+MDT.US,D,19940428,000000,3.48359,3.49964,3.46833,3.49964,5604516.7296261,0
+MDT.US,D,19940429,000000,3.49964,3.53065,3.47621,3.47621,3292037.2819147,0
+MDT.US,D,19940502,000000,3.48359,3.49196,3.4379,3.46085,4602237.9365586,0
+MDT.US,D,19940503,000000,3.45327,3.46085,3.39883,3.42216,2339352.7280847,0
+MDT.US,D,19940504,000000,3.42216,3.42974,3.38317,3.42974,2171959.7279139,0
+MDT.US,D,19940505,000000,3.4379,3.51538,3.4379,3.50722,2184358.7955904,0
+MDT.US,D,19940506,000000,3.45327,3.48359,3.41448,3.45327,3134977.3460081,0
+MDT.US,D,19940509,000000,3.42974,3.4379,3.36781,3.39883,1992164.612864,0
+MDT.US,D,19940510,000000,3.39105,3.46085,3.39105,3.42216,3519357.5855872,0
+MDT.US,D,19940511,000000,3.4066,3.41448,3.32153,3.3368,6652268.9281831,0
+MDT.US,D,19940512,000000,3.34468,3.38317,3.34468,3.36013,6125291.7923177,0
+MDT.US,D,19940513,000000,3.36013,3.41448,3.34468,3.36781,3839670.3889662,0
+MDT.US,D,19940516,000000,3.36013,3.36781,3.34468,3.34468,3719814.7662286,0
+MDT.US,D,19940517,000000,3.32912,3.34468,3.31377,3.34468,3949198.0261108,0
+MDT.US,D,19940518,000000,3.3368,3.38317,3.32912,3.36781,4701429.4622363,0
+MDT.US,D,19940519,000000,3.36781,3.56934,3.36013,3.53065,6790725.691771,0
+MDT.US,D,19940520,000000,3.50722,3.50722,3.4379,3.4379,3664018.4538174,0
+MDT.US,D,19940523,000000,3.4379,3.48359,3.4379,3.4379,4246784.7919544,0
+MDT.US,D,19940524,000000,3.50722,3.66986,3.50722,3.6541,7460293.6295172,0
+MDT.US,D,19940525,000000,3.66218,3.89432,3.66218,3.8325,14364679.980991,0
+MDT.US,D,19940526,000000,3.87099,3.89432,3.80926,3.8325,8619635.4056941,0
+MDT.US,D,19940527,000000,3.82472,3.84786,3.79391,3.84786,3546228.8344921,0
+MDT.US,D,19940531,000000,3.8325,3.84008,3.79391,3.80149,3484225.3702358,0
+MDT.US,D,19940601,000000,3.80926,3.87099,3.80149,3.84786,4647701.1847057,0
+MDT.US,D,19940602,000000,3.82472,3.87099,3.82472,3.87099,1979765.5451874,0
+MDT.US,D,19940603,000000,3.87099,3.9024,3.85563,3.87099,1878504.9688948,0
+MDT.US,D,19940606,000000,3.87099,3.87099,3.80926,3.81694,4221986.6566015,0
+MDT.US,D,19940607,000000,3.81694,3.87099,3.81694,3.86331,3597886.0299392,0
+MDT.US,D,19940608,000000,3.85563,3.86331,3.82472,3.86331,2831193.5856618,0
+MDT.US,D,19940609,000000,3.85563,3.87099,3.8325,3.84786,1866105.9012184,0
+MDT.US,D,19940610,000000,3.85563,3.89432,3.84008,3.84008,1204807.0557924,0
+MDT.US,D,19940613,000000,3.8325,3.94099,3.8325,3.93301,3622685.1810264,0
+MDT.US,D,19940614,000000,3.91766,3.93301,3.87907,3.89432,2473673.421911,0
+MDT.US,D,19940615,000000,3.90998,3.93301,3.9024,3.9024,1314336.7244054,0
+MDT.US,D,19940616,000000,3.89432,3.95655,3.87099,3.95655,2289753.4101761,0
+MDT.US,D,19940617,000000,3.94877,3.94877,3.9024,3.91766,3209372.7678013,0
+MDT.US,D,19940620,000000,3.84786,3.87099,3.80926,3.82472,2302151.4621184,0
+MDT.US,D,19940621,000000,3.82472,3.82472,3.64692,3.64692,11310299.114216,0
+MDT.US,D,19940622,000000,3.66986,3.68522,3.62329,3.63137,6584071.5166269,0
+MDT.US,D,19940623,000000,3.64692,3.71623,3.63137,3.68522,4139327.2211591,0
+MDT.US,D,19940624,000000,3.66218,3.66218,3.60016,3.60783,3035778.7101909,0
+MDT.US,D,19940627,000000,3.60016,3.62329,3.59238,3.62329,1487924.6876104,0
+MDT.US,D,19940628,000000,3.62329,3.68522,3.62329,3.68522,2721663.9170488,0
+MDT.US,D,19940629,000000,3.68522,3.74744,3.68522,3.71623,2725795.9238734,0
+MDT.US,D,19940630,000000,3.70067,3.73188,3.66986,3.70067,3374699.7645598,0
+MDT.US,D,19940701,000000,3.71623,3.73188,3.70067,3.7242,2475742.472526,0
+MDT.US,D,19940705,000000,3.73188,3.77825,3.7242,3.76289,2310417.507236,0
+MDT.US,D,19940706,000000,3.74744,3.74744,3.71623,3.71623,1211004.0502951,0
+MDT.US,D,19940707,000000,3.70895,3.7242,3.70067,3.7242,1382529.0572905,0
+MDT.US,D,19940708,000000,3.70895,3.79391,3.70067,3.75492,2432343.1963228,0
+MDT.US,D,19940711,000000,3.76289,3.80926,3.76289,3.80926,1719382.0767786,0
+MDT.US,D,19940712,000000,3.8325,3.8325,3.79391,3.82472,1142807.654473,0
+MDT.US,D,19940713,000000,3.81694,3.82472,3.77825,3.78603,2886990.9138073,0
+MDT.US,D,19940714,000000,3.79391,3.93301,3.79391,3.93301,4292251.0873042,0
+MDT.US,D,19940715,000000,3.92524,3.93301,3.85563,3.9024,3178379.6694141,0
+MDT.US,D,19940718,000000,3.89432,3.90998,3.85563,3.88674,994015.79515257,0
+MDT.US,D,19940719,000000,3.88674,3.93301,3.87907,3.93301,1452797.5509302,0
+MDT.US,D,19940720,000000,3.92524,3.95655,3.9024,3.90998,3027512.6650733,0
+MDT.US,D,19940721,000000,3.90998,3.90998,3.84008,3.85563,2422017.2421982,0
+MDT.US,D,19940722,000000,3.86331,3.90998,3.85563,3.9024,2019032.8145661,0
+MDT.US,D,19940725,000000,3.91766,3.97968,3.91766,3.94099,3225904.8580366,0
+MDT.US,D,19940726,000000,3.94099,3.9719,3.93301,3.95655,1897105.0940109,0
+MDT.US,D,19940727,000000,3.93301,3.93301,3.89432,3.93301,3535888.6600883,0
+MDT.US,D,19940728,000000,3.92524,3.97968,3.92524,3.94877,3409829.9484427,0
+MDT.US,D,19940729,000000,3.9719,4.14242,3.9719,4.12696,6786596.7321491,0
+MDT.US,D,19940801,000000,4.07252,4.07252,4.02595,4.03363,2862191.7627201,0
+MDT.US,D,19940802,000000,4.04909,4.10343,4.03363,4.04909,5315201.0875713,0
+MDT.US,D,19940803,000000,4.06464,4.07252,4.02595,4.03363,3583422.9903189,0
+MDT.US,D,19940804,000000,4.03363,4.03363,3.93301,3.95655,2777460.2294601,0
+MDT.US,D,19940805,000000,3.93301,3.9719,3.9024,3.9719,1502393.8216361,0
+MDT.US,D,19940808,000000,3.9719,3.99494,3.95655,3.99494,537307.15292687,0
+MDT.US,D,19940809,000000,3.99494,4.02595,3.99494,4.01799,1601584.3315795,0
+MDT.US,D,19940810,000000,3.99494,4.02595,3.9719,4.02595,4808891.0959685,0
+MDT.US,D,19940811,000000,4.01059,4.02595,3.99494,4.02595,3310634.3598282,0
+MDT.US,D,19940812,000000,4.02595,4.04141,3.97968,4.00243,2486072.4895876,0
+MDT.US,D,19940815,000000,4.01799,4.14941,4.01799,4.09537,6509673.0476311,0
+MDT.US,D,19940816,000000,4.10343,4.17333,4.08807,4.17333,4846092.3619348,0
+MDT.US,D,19940817,000000,4.39781,4.53682,4.3666,4.48287,17433525.918856,0
+MDT.US,D,19940818,000000,4.4364,4.46731,4.38993,4.45992,9971167.3016604,0
+MDT.US,D,19940819,000000,4.44418,4.49075,4.42084,4.45992,5742980.6033536,0
+MDT.US,D,19940822,000000,4.4364,4.46731,4.4364,4.4364,5296602.9939236,0
+MDT.US,D,19940823,000000,4.44418,4.48287,4.42852,4.45992,5687180.2280054,0
+MDT.US,D,19940824,000000,4.47519,4.52934,4.45176,4.48287,4358384.5269166,0
+MDT.US,D,19940825,000000,4.46731,4.49823,4.44418,4.45992,3312700.3632404,0
+MDT.US,D,19940826,000000,4.46731,4.53682,4.46731,4.52156,3407762.9292962,0
+MDT.US,D,19940829,000000,4.51368,4.53682,4.46731,4.47519,3754951.0445169,0
+MDT.US,D,19940830,000000,4.48287,4.5059,4.45992,4.49075,3785946.1743726,0
+MDT.US,D,19940831,000000,4.49075,4.62198,4.49075,4.57571,4937017.8424949,0
+MDT.US,D,19940901,000000,4.56025,4.57571,4.51368,4.52934,3734277.805849,0
+MDT.US,D,19940902,000000,4.53682,4.55257,4.45992,4.47519,3409829.9484427,0
+MDT.US,D,19940906,000000,4.47519,4.51368,4.46731,4.49075,2347612.678797,0
+MDT.US,D,19940907,000000,4.49075,4.49075,4.39781,4.41317,2727861.9272857,0
+MDT.US,D,19940908,000000,4.42084,4.62198,4.41317,4.59884,3633017.2295564,0
+MDT.US,D,19940909,000000,4.57571,4.58329,4.49823,4.58329,4829558.2402311,0
+MDT.US,D,19940912,000000,4.59136,4.59136,4.45176,4.49075,1525121.8906399,0
+MDT.US,D,19940913,000000,4.48287,4.52934,4.45176,4.49823,2316618.5646756,0
+MDT.US,D,19940914,000000,4.52156,4.53682,4.44418,4.46731,1616053.4656052,0
+MDT.US,D,19940915,000000,4.48287,4.55257,4.45176,4.52934,2479876.5108191,0
+MDT.US,D,19940916,000000,4.45992,4.49075,4.45176,4.48287,3500760.5076739,0
+MDT.US,D,19940919,000000,4.49075,4.5059,4.47519,4.48287,1961165.4200715,0
+MDT.US,D,19940920,000000,4.47519,4.5059,4.4364,4.48287,4345978.3491006,0
+MDT.US,D,19940921,000000,4.48287,4.53682,4.45176,4.52934,5007281.2574634,0
+MDT.US,D,19940922,000000,4.52934,4.73844,4.5059,4.60662,11192505.431954,0
+MDT.US,D,19940923,000000,4.60662,4.60662,4.55257,4.58329,4560900.6008308,0
+MDT.US,D,19940926,000000,4.59884,4.66854,4.57571,4.66116,2647269.5109899,0
+MDT.US,D,19940927,000000,4.66116,4.71511,4.59884,4.70723,3622685.1810264,0
+MDT.US,D,19940928,000000,4.684,4.83886,4.66854,4.80805,4269517.9396294,0
+MDT.US,D,19940929,000000,4.79259,4.8236,4.74612,4.76916,2393079.989881,0
+MDT.US,D,19940930,000000,4.74612,4.90837,4.74612,4.89321,3451158.1425626,0
+MDT.US,D,19941003,000000,4.81563,4.86229,4.80805,4.84674,3391229.8233267,0
+MDT.US,D,19941004,000000,4.88533,4.89321,4.78462,4.80805,2159560.6602375,0
+MDT.US,D,19941005,000000,4.79259,4.80805,4.66854,4.80805,3061613.9101869,0
+MDT.US,D,19941006,000000,4.79259,4.83886,4.76138,4.76916,1423860.298613,0
+MDT.US,D,19941007,000000,4.76916,4.77694,4.69975,4.73067,4064931.7993659,0
+MDT.US,D,19941010,000000,4.76916,4.86997,4.74612,4.83886,1079777.282916,0
+MDT.US,D,19941011,000000,4.83886,4.91674,4.83886,4.84674,2439573.1925316,0
+MDT.US,D,19941012,000000,4.83886,4.88533,4.81563,4.84674,1983902.6306832,0
+MDT.US,D,19941013,000000,4.83886,4.90837,4.8236,4.8236,2274252.2901785,0
+MDT.US,D,19941014,000000,4.8236,4.9321,4.77694,4.86997,2437510.236322,0
+MDT.US,D,19941017,000000,4.86229,4.89321,4.76916,4.84674,2590436.1339355,0
+MDT.US,D,19941018,000000,4.84674,4.98595,4.84674,4.95523,2612131.2012332,0
+MDT.US,D,19941019,000000,4.95523,5.0714,4.95523,5.04778,3043014.8008051,0
+MDT.US,D,19941020,000000,5.02483,5.11777,5.02483,5.09405,2652432.4880522,0
+MDT.US,D,19941021,000000,5.09405,5.09405,4.96271,5.00928,2755761.0992256,0
+MDT.US,D,19941024,000000,5.0015,5.02483,4.91674,4.91674,2109963.3737973,0
+MDT.US,D,19941025,000000,4.89321,4.91674,4.8236,4.89321,4226118.6634261,0
+MDT.US,D,19941026,000000,4.89321,4.89321,4.80017,4.8236,1841307.7658654,0
+MDT.US,D,19941027,000000,4.86229,4.88533,4.79259,4.8236,4137260.2020126,0
+MDT.US,D,19941028,000000,4.80017,4.84674,4.7539,4.84674,3436693.0714737,0
+MDT.US,D,19941031,000000,4.86997,4.93938,4.8236,4.84674,3299266.2623894,0
+MDT.US,D,19941101,000000,4.83886,4.83886,4.79259,4.8236,1612952.4290183,0
+MDT.US,D,19941102,000000,4.77694,4.77694,4.59136,4.65309,3839670.3889662,0
+MDT.US,D,19941103,000000,4.63753,4.69975,4.60662,4.69975,6487972.9016622,0
+MDT.US,D,19941104,000000,4.69975,4.69975,4.56793,4.58329,3152545.4851523,0
+MDT.US,D,19941107,000000,4.58329,4.6142,4.52156,4.54479,1835109.7556285,0
+MDT.US,D,19941108,000000,4.54479,4.63015,4.53682,4.6142,3686748.5542896,0
+MDT.US,D,19941109,000000,4.70723,4.83886,4.69975,4.74612,5833911.1625848,0
+MDT.US,D,19941110,000000,4.7539,4.76916,4.684,4.76916,2734065.0161938,0
+MDT.US,D,19941111,000000,4.77694,4.79259,4.74612,4.76916,1755546.2781019,0
+MDT.US,D,19941114,000000,4.76916,4.83886,4.74612,4.77694,1967366.477511,0
+MDT.US,D,19941115,000000,4.79259,4.81563,4.7539,4.76916,1571623.2191642,0
+MDT.US,D,19941116,000000,4.7539,4.80805,4.67642,4.79259,5632417.9330345,0
+MDT.US,D,19941117,000000,4.89321,5.0015,4.88533,4.95523,5242866.5905193,0
+MDT.US,D,19941118,000000,4.93938,4.93938,4.83886,4.86997,2797093.3562823,0
+MDT.US,D,19941121,000000,4.86229,4.91674,4.81563,4.81563,3199039.7035372,0
+MDT.US,D,19941122,000000,4.80017,4.88533,4.79259,4.81563,5908300.4899725,0
+MDT.US,D,19941123,000000,4.83886,4.83886,4.73067,4.77694,3681581.5142903,0
+MDT.US,D,19941125,000000,4.77694,4.83886,4.7539,4.83886,2042795.9167445,0
+MDT.US,D,19941128,000000,4.8236,4.90837,4.8236,4.86997,3039910.7170156,0
+MDT.US,D,19941129,000000,4.88533,4.90837,4.86229,4.90837,4050462.6653403,0
+MDT.US,D,19941130,000000,4.90837,4.97827,4.90837,4.91674,3070912.9570107,0
+MDT.US,D,19941201,000000,4.89321,4.91674,4.83886,4.86997,1620187.5038983,0
+MDT.US,D,19941202,000000,4.84674,4.98595,4.8236,4.98595,1336032.8074373,0
+MDT.US,D,19941205,000000,5.00928,5.05575,4.98595,5.0015,1587120.2762249,0
+MDT.US,D,19941206,000000,5.0015,5.14868,4.98595,5.04778,2906620.9934268,0
+MDT.US,D,19941207,000000,4.96271,5.02483,4.95523,4.96271,1906404.1408347,0
+MDT.US,D,19941208,000000,4.93938,4.96271,4.79259,4.79259,4517508.4347671,0
+MDT.US,D,19941209,000000,4.80017,4.91674,4.79259,4.90837,2196758.8790011,0
+MDT.US,D,19941212,000000,4.90837,4.91674,4.83886,4.91674,2346580.6928251,0
+MDT.US,D,19941213,000000,4.91674,4.98595,4.91674,4.9321,2101695.2972111,0
+MDT.US,D,19941214,000000,4.91674,5.0786,4.90837,4.98595,3840707.4536093,0
+MDT.US,D,19941215,000000,4.96271,5.10241,4.95523,5.03261,4975255.15737,0
+MDT.US,D,19941216,000000,5.00928,5.04778,4.98595,5.0015,5152975.1273997,0
+MDT.US,D,19941219,000000,4.98595,5.0714,4.98595,5.05575,2850823.6652813,0
+MDT.US,D,19941220,000000,5.04778,5.0714,5.02483,5.03261,2155425.6062102,0
+MDT.US,D,19941221,000000,5.00928,5.10241,5.0015,5.03261,3051276.7829859,0
+MDT.US,D,19941222,000000,5.02483,5.0786,5.02483,5.0714,2330048.6025898,0
+MDT.US,D,19941223,000000,5.05575,5.11777,5.02483,5.04778,1812378.639422,0
+MDT.US,D,19941227,000000,5.0714,5.16395,5.0714,5.11777,1950836.4187442,0
+MDT.US,D,19941228,000000,5.11777,5.14868,5.05575,5.10241,1548887.0242867,0
+MDT.US,D,19941229,000000,5.10241,5.18729,5.10241,5.16395,1752445.241515,0
+MDT.US,D,19941230,000000,5.17173,5.17173,5.10241,5.17173,1235806.2485849,0
+MDT.US,D,19950103,000000,5.15646,5.15646,4.98595,4.98595,2403412.038411,0
+MDT.US,D,19950104,000000,5.00928,5.03261,4.93938,4.97069,4289151.0664516,0
+MDT.US,D,19950105,000000,4.97069,4.98595,4.86997,4.97069,3187672.6218325,0
+MDT.US,D,19950106,000000,4.99392,5.00928,4.90099,4.99392,3884107.7455468,0
+MDT.US,D,19950109,000000,4.99392,5.0786,4.99392,5.03261,1653248.6371662,0
+MDT.US,D,19950110,000000,5.06314,5.1797,5.04029,5.10241,3769415.0998715,0
+MDT.US,D,19950111,000000,5.10989,5.12506,5.01686,5.01686,1968398.4634829,0
+MDT.US,D,19950112,000000,5.04029,5.05575,4.92382,4.94735,1972532.501776,0
+MDT.US,D,19950113,000000,4.97069,5.0786,4.97069,5.03261,2187456.7849746,0
+MDT.US,D,19950116,000000,5.01686,5.19535,5.01686,5.15646,4456546.0980908,0
+MDT.US,D,19950117,000000,5.13323,5.2878,5.13323,5.24163,4021532.5231627,0
+MDT.US,D,19950118,000000,5.20254,5.24931,5.17173,5.20254,2600769.1981997,0
+MDT.US,D,19950119,000000,5.1797,5.2878,5.14868,5.2878,2802260.3962815,0
+MDT.US,D,19950120,000000,5.2878,5.35751,5.2878,5.31901,2937616.1232825,0
+MDT.US,D,19950123,000000,5.24931,5.33457,5.24931,5.33457,2399280.0315864,0
+MDT.US,D,19950124,000000,5.35751,5.48145,5.34215,5.47397,3296167.257271,0
+MDT.US,D,19950125,000000,5.45064,5.47397,5.40427,5.45822,3600985.0350576,0
+MDT.US,D,19950126,000000,5.43538,5.50469,5.42721,5.49701,1286432.4737944,0
+MDT.US,D,19950127,000000,5.55136,5.56661,5.49701,5.52812,2377578.8698835,0
+MDT.US,D,19950130,000000,5.55136,5.55136,5.49701,5.52024,1658417.7086338,0
+MDT.US,D,19950131,000000,5.43538,5.52024,5.42721,5.52024,1859905.859513,0
+MDT.US,D,19950201,000000,5.52024,5.52024,5.41175,5.45822,2119261.4048868,0
+MDT.US,D,19950202,000000,5.47397,5.47397,5.38862,5.40427,1318467.7154957,0
+MDT.US,D,19950203,000000,5.47397,5.52024,5.41175,5.52024,3700182.6551407,0
+MDT.US,D,19950206,000000,5.52024,5.64419,5.50469,5.61328,2768158.1354336,0
+MDT.US,D,19950207,000000,5.59005,5.59792,5.43538,5.48145,2912817.9879295,0
+MDT.US,D,19950208,000000,5.45822,5.47397,5.38862,5.38862,3017181.6322775,0
+MDT.US,D,19950209,000000,5.38862,5.41175,5.31901,5.31901,2116159.3525657,0
+MDT.US,D,19950210,000000,5.33457,5.36548,5.22618,5.31094,2029363.8473619,0
+MDT.US,D,19950213,000000,5.36548,5.50469,5.36548,5.47397,2217420.9445926,0
+MDT.US,D,19950214,000000,5.47397,5.52024,5.31901,5.35751,4108329.0441008,0
+MDT.US,D,19950215,000000,5.38084,5.38862,5.31901,5.35751,2160590.6147409,0
+MDT.US,D,19950216,000000,5.35751,5.36548,5.13323,5.1797,5265603.8011311,0
+MDT.US,D,19950217,000000,5.19535,5.26467,5.15646,5.19535,5015550.3497837,0
+MDT.US,D,19950221,000000,5.20254,5.33457,5.1797,5.29588,3364362.6373587,0
+MDT.US,D,19950222,000000,5.33457,5.38084,5.31901,5.35751,1925002.2344823,0
+MDT.US,D,19950223,000000,5.43538,5.48145,5.36548,5.45822,4660101.2681165,0
+MDT.US,D,19950224,000000,5.47397,5.57429,5.45822,5.57429,4440012.9921213,0
+MDT.US,D,19950227,000000,5.57429,5.57429,5.48145,5.54348,2158522.5798601,0
+MDT.US,D,19950228,000000,5.52812,5.61328,5.52024,5.57429,1879540.0020695,0
+MDT.US,D,19950301,000000,5.55136,5.57429,5.54348,5.54348,1995271.7438562,0
+MDT.US,D,19950302,000000,5.55136,5.55136,5.43538,5.47397,1808246.6325974,0
+MDT.US,D,19950303,000000,5.49701,5.63622,5.49701,5.63622,2255654.1965309,0
+MDT.US,D,19950306,000000,5.61328,5.76017,5.55136,5.75278,2982051.4483946,0
+MDT.US,D,19950307,000000,5.75278,5.80693,5.7138,5.76017,4655965.198355,0
+MDT.US,D,19950308,000000,5.76017,5.9229,5.75278,5.84542,4420379.865299,0
+MDT.US,D,19950309,000000,5.8533,5.9616,5.84542,5.9229,2378612.8873238,0
+MDT.US,D,19950310,000000,5.89957,5.94614,5.82239,5.87654,2373448.8945273,0
+MDT.US,D,19950313,000000,5.94614,6.00836,5.9229,5.9229,3403629.9067373,0
+MDT.US,D,19950314,000000,5.94614,6.01536,5.93836,5.98473,4986617.1604035,0
+MDT.US,D,19950315,000000,5.98473,6.01536,5.9616,5.99261,2113062.3789158,0
+MDT.US,D,19950316,000000,5.99261,6.20173,5.99261,6.14738,3168039.4950103,0
+MDT.US,D,19950317,000000,6.15516,6.28688,6.15516,6.28688,5218071.502369,0
+MDT.US,D,19950320,000000,6.51943,6.58115,6.37982,6.51115,12257818.659515,0
+MDT.US,D,19950321,000000,6.58115,6.60429,6.47286,6.48812,9055679.9508598,0
+MDT.US,D,19950322,000000,6.49579,6.53488,6.44145,6.44145,5375126.3596045,0
+MDT.US,D,19950323,000000,6.44952,6.51943,6.31002,6.47286,12464478.929064,0
+MDT.US,D,19950324,000000,6.51115,6.53488,6.44952,6.51115,3629919.2401721,0
+MDT.US,D,19950327,000000,6.54216,6.54216,6.46518,6.51115,3564821.8494686,0
+MDT.US,D,19950328,000000,6.51943,6.58115,6.48812,6.58115,2478841.4776445,0
+MDT.US,D,19950329,000000,6.56579,6.69722,6.44952,6.48812,4648735.2021461,0
+MDT.US,D,19950330,000000,6.51115,6.51943,6.3177,6.33296,2310417.507236,0
+MDT.US,D,19950331,000000,6.36437,6.46518,6.17839,6.44952,2108924.2776858,0
+MDT.US,D,19950403,000000,6.51943,6.58883,6.35649,6.40306,1830975.7173354,0
+MDT.US,D,19950404,000000,6.42599,6.52651,6.42599,6.51943,2522239.7381135,0
+MDT.US,D,19950405,000000,6.47286,6.51943,6.45691,6.50377,1686315.8648395,0
+MDT.US,D,19950406,000000,6.55014,6.68955,6.49579,6.68955,2282520.3667645,0
+MDT.US,D,19950407,000000,6.68955,6.68955,6.49579,6.51943,2387917.0128187,0
+MDT.US,D,19950410,000000,6.50377,6.56579,6.49579,6.49579,2141990.4896248,0
+MDT.US,D,19950411,000000,6.51943,6.58883,6.49579,6.58883,3233137.9014481,0
+MDT.US,D,19950412,000000,6.56579,6.82107,6.56579,6.79814,4458608.0385662,0
+MDT.US,D,19950413,000000,6.84421,7.06071,6.82107,7.0297,4273654.0093909,0
+MDT.US,D,19950417,000000,7.07656,7.10737,7.01454,7.05352,3188710.7022099,0
+MDT.US,D,19950418,000000,7.12303,7.12303,6.93715,6.94454,2293886.4327349,0
+MDT.US,D,19950419,000000,6.89078,6.89855,6.68177,6.75147,4995916.2072273,0
+MDT.US,D,19950420,000000,6.75147,6.77431,6.61187,6.75885,4552636.5871815,0
+MDT.US,D,19950421,000000,6.82107,6.96816,6.80562,6.84421,3550357.794114,0
+MDT.US,D,19950424,000000,6.84421,6.89078,6.82865,6.87522,2823959.5265161,0
+MDT.US,D,19950425,000000,6.84421,6.87522,6.75147,6.75885,2454038.2636204,0
+MDT.US,D,19950426,000000,6.77431,6.79814,6.68955,6.72804,3151512.4834462,0
+MDT.US,D,19950427,000000,6.75885,6.94454,6.71288,6.94454,2820858.4899292,0
+MDT.US,D,19950428,000000,6.96816,6.96816,6.77431,6.92179,1937399.2706904,0
+MDT.US,D,19950501,000000,6.92179,6.93715,6.79814,6.82865,3302367.2989763,0
+MDT.US,D,19950502,000000,6.82865,6.82865,6.79814,6.80562,1818573.6024562,0
+MDT.US,D,19950503,000000,6.80562,6.82107,6.57327,6.75147,8892424.0361848,0
+MDT.US,D,19950504,000000,6.77431,7.01454,6.77431,6.89078,4452409.0125951,0
+MDT.US,D,19950505,000000,6.96009,6.96009,6.84421,6.84421,2730968.0425438,0
+MDT.US,D,19950508,000000,6.85218,7.01454,6.85218,6.99139,3457363.2629391,0
+MDT.US,D,19950509,000000,7.01454,7.19253,7.01454,7.0996,3705350.7108741,0
+MDT.US,D,19950510,000000,7.0996,7.26214,7.0996,7.1695,3082279.0229811,0
+MDT.US,D,19950511,000000,7.13051,7.15413,7.07656,7.10737,1330864.7517038,0
+MDT.US,D,19950512,000000,7.12303,7.12303,7.03806,7.08424,1580922.265988,0
+MDT.US,D,19950515,000000,7.08424,7.0996,6.91401,6.98352,4199253.5089266,0
+MDT.US,D,19950516,000000,6.98352,6.98352,6.91401,6.93715,1278173.5388163,0
+MDT.US,D,19950517,000000,6.96009,7.14607,6.96009,7.06071,3525558.6430268,0
+MDT.US,D,19950518,000000,7.06071,7.06071,6.91401,6.91401,2900421.9674557,0
+MDT.US,D,19950519,000000,6.91401,7.07656,6.91401,6.99139,4077330.8670425,0
+MDT.US,D,19950522,000000,7.00685,7.20031,6.99139,7.20031,3472858.2885313,0
+MDT.US,D,19950523,000000,7.26214,7.42498,7.17708,7.38599,4932885.8356702,0
+MDT.US,D,19950524,000000,7.49458,7.51781,6.91401,7.14607,7999664.7543879,0
+MDT.US,D,19950525,000000,7.1695,7.1695,7.03806,7.13051,5372033.4488914,0
+MDT.US,D,19950526,000000,7.0996,7.10737,7.00685,7.0297,3231072.9137701,0
+MDT.US,D,19950530,000000,7.0297,7.06071,6.89855,6.96009,2854957.7035744,0
+MDT.US,D,19950531,000000,6.98352,7.0297,6.92179,7.00685,2480908.496791,0
+MDT.US,D,19950601,000000,6.96009,7.0297,6.92179,7.00685,3184576.6639167,0
+MDT.US,D,19950602,000000,6.98352,7.03806,6.84421,6.98352,2326948.5817371,0
+MDT.US,D,19950605,000000,6.99139,7.10737,6.99139,7.00685,1732810.0832243,0
+MDT.US,D,19950606,000000,6.99139,7.03806,6.91401,6.92179,1846472.7743961,0
+MDT.US,D,19950607,000000,6.84421,7.00685,6.82107,6.93715,1898141.1429197,0
+MDT.US,D,19950608,000000,6.96009,7.0297,6.94454,6.96009,1378401.1134028,0
+MDT.US,D,19950609,000000,6.96009,6.96009,6.84421,6.87522,1160378.8408199,0
+MDT.US,D,19950612,000000,6.91401,6.91401,6.80562,6.82107,2416847.1549963,0
+MDT.US,D,19950613,000000,6.82107,6.82107,6.61187,6.68177,4953551.9641987,0
+MDT.US,D,19950614,000000,6.64298,6.85218,6.61984,6.82107,5991996.9900579,0
+MDT.US,D,19950615,000000,6.84421,6.89855,6.80562,6.89078,3715678.6964671,0
+MDT.US,D,19950616,000000,6.91401,6.98352,6.86764,6.87522,4237483.7136622,0
+MDT.US,D,19950619,000000,6.89078,7.15413,6.89078,7.0297,3361266.6794429,0
+MDT.US,D,19950620,000000,7.01454,7.06071,7.01454,7.06071,2426143.1546174,0
+MDT.US,D,19950621,000000,7.12303,7.24688,7.12303,7.21567,4850224.3687595,0
+MDT.US,D,19950622,000000,7.22355,7.42498,7.22355,7.33184,3862408.6153123,0
+MDT.US,D,19950623,000000,7.3088,7.35527,7.22355,7.26214,2709266.8808408,0
+MDT.US,D,19950626,000000,7.2391,7.28567,7.07656,7.12303,2056233.0647983,0
+MDT.US,D,19950627,000000,7.08424,7.2391,7.08424,7.21567,2584237.1079644,0
+MDT.US,D,19950628,000000,7.19253,7.3088,7.13051,7.19253,2940720.2070721,0
+MDT.US,D,19950629,000000,7.20031,7.31658,7.17708,7.3088,1710075.9198152,0
+MDT.US,D,19950630,000000,7.33982,7.33982,7.17708,7.17708,3173205.5192753,0
+MDT.US,D,19950703,000000,7.17708,7.2391,7.17708,7.2391,1109743.4740025,0
+MDT.US,D,19950705,000000,7.20031,7.25466,7.07656,7.12303,3222803.8214497,0
+MDT.US,D,19950706,000000,7.21567,7.46376,7.17708,7.44811,3422224.9531823,0
+MDT.US,D,19950707,000000,7.44811,7.53347,7.17708,7.17708,3946102.068195,0
+MDT.US,D,19950710,000000,7.20031,7.20031,6.99139,7.05352,2054160.9669806,0
+MDT.US,D,19950711,000000,7.05352,7.10737,7.0297,7.06071,3853108.5527542,0
+MDT.US,D,19950712,000000,7.06071,7.22355,7.0297,7.22355,2339352.7280847,0
+MDT.US,D,19950713,000000,7.20031,7.32446,7.15413,7.21567,1538557.0072252,0
+MDT.US,D,19950714,000000,7.21567,7.25466,7.13051,7.20031,1507560.8616353,0
+MDT.US,D,19950717,000000,7.17708,7.37851,7.13051,7.35527,2024192.7444258,0
+MDT.US,D,19950718,000000,7.33184,7.35527,7.17708,7.35527,2441643.2588809,0
+MDT.US,D,19950719,000000,7.32446,7.32446,7.17708,7.17708,2626602.3667273,0
+MDT.US,D,19950720,000000,7.10737,7.15413,6.98352,7.08424,2472641.4359391,0
+MDT.US,D,19950721,000000,7.08424,7.27759,7.07656,7.17708,2211222.9343557,0
+MDT.US,D,19950724,000000,7.21567,7.2391,7.14607,7.19253,1565421.1459904,0
+MDT.US,D,19950725,000000,7.12303,7.3088,7.12303,7.30093,1348428.8279111,0
+MDT.US,D,19950726,000000,7.32446,7.60297,7.25466,7.60297,3582382.8784731,0
+MDT.US,D,19950727,000000,7.67277,7.71894,7.58742,7.68055,4418309.7989498,0
+MDT.US,D,19950728,000000,7.68055,7.71894,7.64954,7.65712,2844623.6235759,0
+MDT.US,D,19950731,000000,7.65712,7.79652,7.64954,7.64954,1943604.3910669,0
+MDT.US,D,19950801,000000,7.65712,7.72682,7.63388,7.64954,1360831.9585244,0
+MDT.US,D,19950802,000000,7.68055,7.71894,7.44043,7.47134,2191588.7917992,0
+MDT.US,D,19950803,000000,7.44811,7.62631,7.44811,7.60297,4290183.0524235,0
+MDT.US,D,19950804,000000,7.61085,7.61085,7.5565,7.60297,1686315.8648395,0
+MDT.US,D,19950807,000000,7.69601,7.81208,7.67277,7.74238,2553238.9309061,0
+MDT.US,D,19950808,000000,7.72682,7.86643,7.72682,7.83493,2068632.1324747,0
+MDT.US,D,19950809,000000,7.81947,7.83493,7.71894,7.78885,1993202.6932412,0
+MDT.US,D,19950810,000000,7.81208,7.97453,7.81208,7.88956,2215351.8939776,0
+MDT.US,D,19950811,000000,7.95858,8.11334,7.81208,8.02936,4240591.8603887,0
+MDT.US,D,19950814,000000,8.06717,8.25964,8.06717,8.20776,3406727.8961216,0
+MDT.US,D,19950815,000000,8.18512,8.36193,8.11334,8.36193,4131060.1603072,0
+MDT.US,D,19950816,000000,8.38615,8.46185,8.29115,8.45457,6819656.8496827,0
+MDT.US,D,19950817,000000,8.74156,8.78832,8.64626,8.74156,7471657.6640192,0
+MDT.US,D,19950818,000000,8.78832,8.83204,8.62559,8.62559,4742762.7350272,0
+MDT.US,D,19950821,000000,8.64626,8.69479,8.46185,8.50842,2735095.9864314,0
+MDT.US,D,19950822,000000,8.48362,8.52447,8.36193,8.48362,3676418.5372281,0
+MDT.US,D,19950823,000000,8.45457,8.5801,8.45457,8.54859,2451980.3860819,0
+MDT.US,D,19950824,000000,8.55559,8.64035,8.53255,8.62559,3395363.8616197,0
+MDT.US,D,19950825,000000,8.60156,8.64626,8.59536,8.64035,1747280.2329842,0
+MDT.US,D,19950828,000000,8.64626,8.71852,8.61741,8.69479,1458995.5611671,0
+MDT.US,D,19950829,000000,8.69479,8.71852,8.64035,8.67116,1787580.504069,0
+MDT.US,D,19950830,000000,8.64626,8.758,8.64035,8.71852,2481946.5771683,0
+MDT.US,D,19950831,000000,8.74156,8.84956,8.73408,8.78832,3164943.5370945,0
+MDT.US,D,19950901,000000,8.78832,8.88106,8.76509,8.87279,1933270.3110685,0
+MDT.US,D,19950905,000000,8.89652,9.17977,8.89652,9.17977,2482977.547406,0
+MDT.US,D,19950906,000000,9.17977,9.17977,8.91975,9.04222,3428429.0578246,0
+MDT.US,D,19950907,000000,9.04222,9.06763,8.95106,9.04222,4041167.6814534,0
+MDT.US,D,19950908,000000,9.03356,9.09047,9.01259,9.04222,2459213.4294934,0
+MDT.US,D,19950911,000000,9.03356,9.12728,9.01259,9.11193,2994450.5160711,0
+MDT.US,D,19950912,000000,9.13497,9.16067,9.01259,9.06763,3315800.3840932,0
+MDT.US,D,19950913,000000,9.06763,9.30617,9.03356,9.15101,4356314.4605674,0
+MDT.US,D,19950914,000000,9.16067,9.32862,9.16067,9.32862,2743361.0158149,0
+MDT.US,D,19950915,000000,9.51332,9.5202,9.292,9.30617,4783058.9431752,0
+MDT.US,D,19950918,000000,9.31395,9.31395,9.22141,9.30617,1919837.2259515,0
+MDT.US,D,19950919,000000,9.31395,9.77815,9.31395,9.70628,3434626.0523272,0
+MDT.US,D,19950920,000000,9.70628,9.77815,9.66394,9.74762,3736345.8407297,0
+MDT.US,D,19950921,000000,9.77027,10.1512,9.63047,9.65508,3972965.191226,0
+MDT.US,D,19950922,000000,9.51332,9.90908,9.47787,9.6984,3399497.8999128,0
+MDT.US,D,19950925,000000,9.74762,9.93269,9.59502,9.66394,3978131.215491,0
+MDT.US,D,19950926,000000,9.6856,9.6856,9.46901,9.60881,2603869.2190524,0
+MDT.US,D,19950927,000000,9.44736,9.63835,9.40009,9.59502,3811778.3271659,0
+MDT.US,D,19950928,000000,9.63047,9.81753,9.51332,9.79489,3442896.1603818,0
+MDT.US,D,19950929,000000,9.88644,10.0706,9.88644,10.0706,3865502.5417596,0
+MDT.US,D,19951002,000000,10.0272,10.166,9.90908,9.95729,3261554.0821081,0
+MDT.US,D,19951003,000000,9.93269,9.95729,9.56057,9.81753,3337497.4828592,0
+MDT.US,D,19951004,000000,9.80276,9.80276,9.59502,9.73385,1885222.0193204,0
+MDT.US,D,19951005,000000,9.66394,10.103,9.61669,10.103,2063979.0539931,0
+MDT.US,D,19951006,000000,10.0794,10.2517,10.0105,10.0794,2636931.3680546,0
+MDT.US,D,19951009,000000,10.0361,10.2271,9.98784,10.2271,2318169.5908361,0
+MDT.US,D,19951010,000000,10.2271,10.2271,9.91401,9.91401,4449312.038945,0
+MDT.US,D,19951011,000000,10.0361,10.2724,9.94062,10.2271,2933999.0937097,0
+MDT.US,D,19951012,000000,10.2054,10.8768,10.1582,10.6445,2938136.1792054,0
+MDT.US,D,19951013,000000,10.8316,10.996,10.7626,10.8522,3128263.3427853,0
+MDT.US,D,19951016,000000,10.9014,10.9014,10.5273,10.5529,3132390.2709388,0
+MDT.US,D,19951017,000000,10.5529,10.6229,10.3915,10.6229,2289232.338519,0
+MDT.US,D,19951018,000000,10.7144,10.808,10.4595,10.74,1917769.1910708,0
+MDT.US,D,19951019,000000,10.8316,10.8316,10.5273,10.5775,2883891.9086889,0
+MDT.US,D,19951020,000000,10.5529,10.6229,10.1582,10.3196,3782841.0748488,0
+MDT.US,D,19951023,000000,10.2271,10.6012,10.1336,10.5529,3426360.0072096,0
+MDT.US,D,19951024,000000,10.6908,10.9242,10.4595,10.9242,3046628.7831753,0
+MDT.US,D,19951025,000000,10.9724,11.1821,10.8768,11.1821,3170623.5228771,0
+MDT.US,D,19951026,000000,11.1821,11.1821,10.7873,10.9724,2985148.4220446,0
+MDT.US,D,19951027,000000,10.8768,10.9014,10.5529,10.6908,3326649.4413433,0
+MDT.US,D,19951030,000000,10.7144,10.9242,10.6908,10.9242,2305764.4287543,0
+MDT.US,D,19951031,000000,10.9488,11.0393,10.7626,10.7873,3102945.1515095,0
+MDT.US,D,19951101,000000,10.7873,11.1821,10.7873,11.1821,2656567.5420795,0
+MDT.US,D,19951102,000000,11.2037,11.2037,10.8316,10.9242,1963234.4706864,0
+MDT.US,D,19951103,000000,10.9242,11.0856,10.9014,11.061,3074527.9551152,0
+MDT.US,D,19951106,000000,10.9724,11.1092,10.9488,10.9724,1385115.1166257,0
+MDT.US,D,19951107,000000,10.996,11.0176,10.7626,10.808,1461577.5575653,0
+MDT.US,D,19951108,000000,10.808,10.9724,10.6691,10.7626,2349167.7678945,0
+MDT.US,D,19951109,000000,10.8316,10.9014,10.6445,10.6445,2288200.3525471,0
+MDT.US,D,19951110,000000,10.5529,10.808,10.5047,10.5047,3316317.3928134,0
+MDT.US,D,19951113,000000,10.5047,10.5047,10.2517,10.3915,3787494.1533305,0
+MDT.US,D,19951114,000000,10.5047,10.7873,10.5047,10.6445,3357132.6411499,0
+MDT.US,D,19951115,000000,9.80276,10.103,9.31395,9.96523,16070112.979667,0
+MDT.US,D,19951116,000000,10.0794,10.1336,9.35874,9.5202,7188022.0077467,0
+MDT.US,D,19951117,000000,9.4316,9.5202,9.26965,9.5202,8362862.8724527,0
+MDT.US,D,19951120,000000,9.61669,9.89432,9.59502,9.66394,4740178.7071605,0
+MDT.US,D,19951121,000000,9.70628,9.91401,9.70628,9.75452,4726746.6377779,0
+MDT.US,D,19951122,000000,9.80276,9.80276,9.63835,9.66394,4108846.052821,0
+MDT.US,D,19951124,000000,9.66394,9.66394,9.59502,9.66394,673699.94457088,0
+MDT.US,D,19951127,000000,9.63835,9.63835,9.45523,9.61669,4820771.1234564,0
+MDT.US,D,19951128,000000,9.61669,9.96523,9.5202,9.89432,2979985.4449823,0
+MDT.US,D,19951129,000000,9.98784,10.1582,9.8254,10.103,2449395.342481,0
+MDT.US,D,19951130,000000,10.103,10.3679,10.0361,10.2271,2626086.3737414,0
+MDT.US,D,19951201,000000,10.298,10.3423,9.75452,9.80276,3008913.5556914,0
+MDT.US,D,19951204,000000,9.77815,9.80276,9.59502,9.75452,4362514.5022728,0
+MDT.US,D,19951205,000000,9.66394,10.1582,9.63835,10.1582,4313947.1703361,0
+MDT.US,D,19951206,000000,10.103,10.2271,9.94062,10.0588,3034235.8099041,0
+MDT.US,D,19951207,000000,10.2517,10.3423,10.1808,10.298,5236670.6117508,0
+MDT.US,D,19951208,000000,10.3423,10.4595,10.0794,10.0794,3087443.0157777,0
+MDT.US,D,19951211,000000,10.1582,10.4377,10.103,10.3196,2534637.7900558,0
+MDT.US,D,19951212,000000,10.2724,10.4595,10.2724,10.3196,2499506.5904386,0
+MDT.US,D,19951213,000000,10.3196,10.5529,10.298,10.4377,2496408.6010544,0
+MDT.US,D,19951214,000000,10.4595,10.6445,10.3679,10.5529,2079996.1669766,0
+MDT.US,D,19951215,000000,10.74,10.74,10.5775,10.74,6278219.7213998,0
+MDT.US,D,19951218,000000,10.6691,10.808,10.6229,10.6691,2444226.2710133,0
+MDT.US,D,19951219,000000,10.6691,10.6691,10.3679,10.3679,4252464.777737,0
+MDT.US,D,19951220,000000,10.4595,10.5273,10.3196,10.3423,4319629.187587,0
+MDT.US,D,19951221,000000,10.3679,10.6229,10.3679,10.6229,2114608.3264051,0
+MDT.US,D,19951222,000000,10.6229,10.6445,10.3915,10.4151,2384295.9203089,0
+MDT.US,D,19951226,000000,10.3915,10.3915,10.1808,10.3679,2805877.4258544,0
+MDT.US,D,19951227,000000,10.3915,10.4811,10.2517,10.3196,3545186.6911779,0
+MDT.US,D,19951228,000000,10.298,10.4377,10.2517,10.3196,1146427.7312486,0
+MDT.US,D,19951229,000000,10.3423,10.4377,10.1582,10.4377,1852159.8703182,0
+MDT.US,D,19960102,000000,10.3679,10.3915,9.56943,9.70628,7417927.3550202,0
+MDT.US,D,19960103,000000,9.724,9.88644,9.63047,9.6984,10001646.43853,0
+MDT.US,D,19960104,000000,9.724,9.77027,9.16067,9.32085,10771959.975318,0
+MDT.US,D,19960105,000000,9.35018,9.3745,9.16067,9.35018,3843806.4587277,0
+MDT.US,D,19960108,000000,9.40009,9.6984,9.40009,9.51332,1478106.600598,0
+MDT.US,D,19960109,000000,9.67772,9.67772,9.25409,9.32085,6418746.5513368,0
+MDT.US,D,19960110,000000,9.25409,9.25409,8.32177,8.81166,13714227.145613,0
+MDT.US,D,19960111,000000,8.83204,9.11193,8.76509,8.85615,6571671.4332161,0
+MDT.US,D,19960112,000000,8.97194,9.17977,8.92753,9.04222,5789475.8374727,0
+MDT.US,D,19960115,000000,9.09047,9.2281,9.06763,9.2281,5545621.4120965,0
+MDT.US,D,19960116,000000,9.35018,9.3745,9.20496,9.32085,5844240.1639121,0
+MDT.US,D,19960117,000000,9.2983,9.40009,9.25409,9.3745,8241454.1920861,0
+MDT.US,D,19960118,000000,9.40009,9.88644,9.40009,9.81753,13462626.731042,0
+MDT.US,D,19960119,000000,9.77027,9.86479,9.63047,9.65508,6850657.0582095,0
+MDT.US,D,19960122,000000,9.6984,9.6984,9.51332,9.63047,4347018.4609463,0
+MDT.US,D,19960123,000000,9.67772,9.95729,9.65508,9.88644,2984120.4990096,0
+MDT.US,D,19960124,000000,9.95729,10.2133,9.93269,10.0498,2959319.3164539,0
+MDT.US,D,19960125,000000,10.0962,10.1188,9.93269,10.0498,2617820.3286237,0
+MDT.US,D,19960126,000000,10.0272,10.3049,9.93269,10.235,3365915.6949877,0
+MDT.US,D,19960129,000000,10.1887,10.3049,10.166,10.2596,2465409.4082619,0
+MDT.US,D,19960130,000000,10.2802,10.5619,10.2802,10.5353,2567190.0404774,0
+MDT.US,D,19960131,000000,10.5353,10.7321,10.4447,10.6829,2649333.4829338,0
+MDT.US,D,19960201,000000,10.6829,10.7321,10.5619,10.6593,2743361.0158149,0
+MDT.US,D,19960202,000000,10.6593,10.7784,10.5619,10.7321,3031649.750569,0
+MDT.US,D,19960205,000000,10.6829,10.8444,10.6367,10.7558,1919837.2259515,0
+MDT.US,D,19960206,000000,10.9398,10.9644,10.7784,10.869,3641799.26766,0
+MDT.US,D,19960207,000000,10.9644,11.2893,10.9152,11.2401,3641282.2589398,0
+MDT.US,D,19960208,000000,11.1949,11.1949,11.0118,11.1013,2165239.6302857,0
+MDT.US,D,19960209,000000,11.1013,11.1949,11.055,11.1496,1830458.7086152,0
+MDT.US,D,19960212,000000,11.4035,11.7058,11.3347,11.5207,5641200.9868724,0
+MDT.US,D,19960213,000000,11.2185,11.5444,11.1269,11.1949,5963581.8251321,0
+MDT.US,D,19960214,000000,11.1949,11.2893,10.9644,11.0787,9850787.5600631,0
+MDT.US,D,19960215,000000,11.055,11.1949,10.7784,10.802,5421108.6479402,0
+MDT.US,D,19960216,000000,10.8247,10.8444,10.3285,10.424,4515959.4400749,0
+MDT.US,D,19960220,000000,10.3049,10.6593,10.2133,10.6593,2738196.0072841,0
+MDT.US,D,19960221,000000,10.5943,10.7784,10.5619,10.7558,4011197.4274301,0
+MDT.US,D,19960222,000000,10.9398,11.2893,10.9398,11.2401,4159476.3409673,0
+MDT.US,D,19960223,000000,11.4035,11.567,11.3603,11.5444,6130460.8637854,0
+MDT.US,D,19960226,000000,11.4035,11.4715,11.2185,11.2185,3812811.3288721,0
+MDT.US,D,19960227,000000,11.2185,11.2647,10.8926,10.9891,3532791.6864383,0
+MDT.US,D,19960228,000000,11.0787,11.2185,11.055,11.055,2952087.2887767,0
+MDT.US,D,19960229,000000,11.0314,11.1496,10.6593,10.7321,3184054.5765254,0
+MDT.US,D,19960301,000000,10.8247,10.8444,10.4663,10.8247,2496923.5783062,0
+MDT.US,D,19960304,000000,10.8247,11.0787,10.7321,11.0118,2736130.0038718,0
+MDT.US,D,19960305,000000,10.9891,11.1013,10.8926,11.0118,1863008.9275684,0
+MDT.US,D,19960306,000000,10.9398,11.0314,10.7784,10.802,1182587.869635,0
+MDT.US,D,19960307,000000,10.8247,11.055,10.802,11.055,1742113.1929851,0
+MDT.US,D,19960308,000000,10.869,11.0118,10.424,10.6593,2975853.4381577,0
+MDT.US,D,19960311,000000,10.4663,10.6367,10.235,10.4447,3716198.75239,0
+MDT.US,D,19960312,000000,10.4447,10.5943,10.424,10.5125,2548072.9066411,0
+MDT.US,D,19960313,000000,10.4899,10.4899,10.2802,10.4447,2619885.3163017,0
+MDT.US,D,19960314,000000,10.4447,10.7784,10.424,10.6159,1727131.1131761,0
+MDT.US,D,19960315,000000,10.6159,10.6593,10.5125,10.6159,3598402.0229252,0
+MDT.US,D,19960318,000000,10.7558,10.9398,10.7558,10.869,2546005.8874946,0
+MDT.US,D,19960319,000000,10.9152,10.9398,10.5943,10.7558,2385849.9936722,0
+MDT.US,D,19960320,000000,10.7784,10.8247,10.6593,10.8247,1857840.8718349,0
+MDT.US,D,19960321,000000,10.802,11.0118,10.7558,10.9152,2239640.1307499,0
+MDT.US,D,19960322,000000,10.9891,10.9891,10.7321,10.7784,1682181.8265465,0
+MDT.US,D,19960325,000000,10.8247,10.8247,10.3511,10.4663,3126193.276436,0
+MDT.US,D,19960326,000000,10.5125,10.5619,10.235,10.2802,4308788.2562107,0
+MDT.US,D,19960327,000000,10.2802,10.4663,10.2802,10.3748,3971416.196534,0
+MDT.US,D,19960328,000000,10.3049,10.3285,10.0036,10.1424,3029580.699954,0
+MDT.US,D,19960329,000000,10.5125,11.1949,10.4899,11.1496,10521904.492502,0
+MDT.US,D,19960401,000000,11.1013,11.1013,10.7321,10.9891,3645417.3129671,0
+MDT.US,D,19960402,000000,10.8768,10.9724,10.8316,10.8316,3698631.6289801,0
+MDT.US,D,19960403,000000,10.8316,11.1889,10.808,11.1417,3280150.1442873,0
+MDT.US,D,19960404,000000,11.1673,11.1889,10.9242,10.9242,1589185.263903,0
+MDT.US,D,19960408,000000,10.7144,10.808,10.6445,10.74,3173205.5192753,0
+MDT.US,D,19960409,000000,10.7626,10.9014,10.5047,10.6229,2705130.8110793,0
+MDT.US,D,19960410,000000,10.5775,10.6012,10.0863,10.2724,2876139.8250888,0
+MDT.US,D,19960411,000000,10.111,10.1582,9.75452,9.89432,6696699.174624,0
+MDT.US,D,19960412,000000,10.111,10.1808,10.0361,10.1336,3592721.0214084,0
+MDT.US,D,19960415,000000,10.1582,10.2271,10.1336,10.2271,3319936.4538546,0
+MDT.US,D,19960416,000000,10.2271,10.2271,10.1336,10.1582,2567190.0404774,0
+MDT.US,D,19960417,000000,10.1336,10.1424,9.8254,9.91401,2855992.736749,0
+MDT.US,D,19960418,000000,9.98784,10.0636,9.80276,9.84805,3684679.5036746,0
+MDT.US,D,19960419,000000,9.8254,9.84805,9.61669,9.70628,4690583.4521888,0
+MDT.US,D,19960422,000000,9.8254,9.87069,9.6856,9.8254,5844240.1639121,0
+MDT.US,D,19960423,000000,9.8254,9.87069,9.75452,9.84805,2533091.8425663,0
+MDT.US,D,19960424,000000,9.84805,9.84805,9.54482,9.66394,3409829.9484427,0
+MDT.US,D,19960425,000000,9.70628,9.75452,9.50052,9.73385,3548289.7592332,0
+MDT.US,D,19960426,000000,9.73385,9.73385,9.61669,9.63835,2296981.3749165,0
+MDT.US,D,19960429,000000,9.61669,9.63835,9.50052,9.59502,3079698.0423171,0
+MDT.US,D,19960430,000000,9.63835,9.98784,9.38238,9.94062,7031482.1277629,0
+MDT.US,D,19960501,000000,9.94062,9.94062,9.6856,9.84805,4465841.0819777,0
+MDT.US,D,19960502,000000,9.6856,9.75452,9.26965,9.38238,5736776.4987114,0
+MDT.US,D,19960503,000000,9.4316,9.61669,9.26965,9.31395,4194092.5633328,0
+MDT.US,D,19960506,000000,9.35874,9.45523,9.22141,9.33551,3416028.9744139,0
+MDT.US,D,19960507,000000,9.4316,9.6856,9.40699,9.47787,3927509.0532184,0
+MDT.US,D,19960508,000000,9.47787,9.47787,9.12728,9.45523,5064630.6275037,0
+MDT.US,D,19960509,000000,9.45523,9.50052,9.17327,9.38238,3568438.8790414,0
+MDT.US,D,19960510,000000,9.96523,9.98784,9.59502,9.98784,8316364.591131,0
+MDT.US,D,19960513,000000,9.96523,10.3679,9.84805,10.3196,4388866.710989,0
+MDT.US,D,19960514,000000,10.3915,10.4811,10.0361,10.0863,3850008.5319016,0
+MDT.US,D,19960515,000000,10.2271,10.3915,10.2271,10.3423,6568051.3564406,0
+MDT.US,D,19960516,000000,10.2724,10.4595,10.2517,10.298,6138726.908903,0
+MDT.US,D,19960517,000000,10.298,10.298,9.96523,10.0105,4838858.3027892,0
+MDT.US,D,19960520,000000,10.1336,10.3196,10.0863,10.3196,4178074.4346149,0
+MDT.US,D,19960521,000000,10.4377,10.5775,10.3196,10.4811,3425850.108629,0
+MDT.US,D,19960522,000000,10.5529,10.6691,10.5047,10.6691,3043531.8095253,0
+MDT.US,D,19960523,000000,10.74,10.9014,10.6012,10.7626,4802175.0612772,0
+MDT.US,D,19960524,000000,10.4811,10.6908,10.3196,10.5775,7199388.073717,0
+MDT.US,D,19960528,000000,10.6012,10.6908,10.4377,10.6229,3291004.2802086,0
+MDT.US,D,19960529,000000,10.6445,10.6691,10.4595,10.5529,2432863.2522456,0
+MDT.US,D,19960530,000000,10.6012,10.6908,10.3423,10.5775,2496408.6010544,0
+MDT.US,D,19960531,000000,10.5775,10.6012,10.4377,10.5273,1847504.7603681,0
+MDT.US,D,19960603,000000,10.3915,10.5047,10.3679,10.4595,3163907.4881858,0
+MDT.US,D,19960604,000000,10.5047,10.7144,10.4595,10.6012,3293073.3308236,0
+MDT.US,D,19960605,000000,10.6691,10.74,10.5273,10.5273,3377796.7382098,0
+MDT.US,D,19960606,000000,10.6445,10.7626,10.5529,10.5775,2746976.0139193,0
+MDT.US,D,19960607,000000,10.4151,10.4811,10.2054,10.4151,3593756.0545831,0
+MDT.US,D,19960610,000000,10.4595,10.6908,10.3679,10.6229,3153056.3994671,0
+MDT.US,D,19960611,000000,10.6691,10.6691,10.4811,10.5047,2610584.2380095,0
+MDT.US,D,19960612,000000,10.5047,10.74,10.4595,10.6445,3773539.9965565,0
+MDT.US,D,19960613,000000,10.6012,10.7873,10.5775,10.6691,2758342.0798896,0
+MDT.US,D,19960614,000000,10.7626,10.8316,10.6445,10.7626,3406213.934604,0
+MDT.US,D,19960617,000000,10.7873,10.8316,10.6908,10.7144,1500322.7395526,0
+MDT.US,D,19960618,000000,10.7144,10.74,10.5273,10.6012,1754511.2449273,0
+MDT.US,D,19960619,000000,10.4377,10.5775,10.3196,10.3679,2722180.925769,0
+MDT.US,D,19960620,000000,10.4151,10.4151,10.2054,10.3679,3787494.1533305,0
+MDT.US,D,19960621,000000,10.3679,10.6012,10.3679,10.5273,3960051.1462978,0
+MDT.US,D,19960624,000000,10.4811,10.6229,10.4811,10.5529,1829940.6841609,0
+MDT.US,D,19960625,000000,10.4811,10.6229,10.4377,10.4595,2058814.0454623,0
+MDT.US,D,19960626,000000,10.4151,10.4377,9.91401,10.111,5520307.2837574,0
+MDT.US,D,19960627,000000,10.0636,10.4811,9.96523,10.4151,3391229.8233267,0
+MDT.US,D,19960628,000000,10.4595,10.6691,10.4377,10.4811,2791406.2603603,0
+MDT.US,D,19960701,000000,10.4811,10.5047,10.4151,10.5047,1223407.1809085,0
+MDT.US,D,19960702,000000,10.4989,10.5441,10.2891,10.5215,1815992.6217922,0
+MDT.US,D,19960703,000000,10.4723,10.4723,10.2182,10.3364,2440098.3271256,0
+MDT.US,D,19960705,000000,10.1512,10.1976,10.0361,10.0361,1027599.0158118,0
+MDT.US,D,19960708,000000,10.0794,10.103,9.74762,9.74762,3372628.6824763,0
+MDT.US,D,19960709,000000,9.86479,9.86479,9.60881,9.74762,3238818.9029648,0
+MDT.US,D,19960710,000000,9.86479,9.91401,9.46901,9.60881,2650365.4689057,0
+MDT.US,D,19960711,000000,9.40009,9.46901,9.18764,9.35018,3664018.4538174,0
+MDT.US,D,19960712,000000,9.35018,9.40009,9.1205,9.40009,3108623.1058235,0
+MDT.US,D,19960715,000000,9.3745,9.51332,9.32862,9.40009,3658333.3893638,0
+MDT.US,D,19960716,000000,9.35018,9.44736,8.83204,9.3745,6424429.584322,0
+MDT.US,D,19960717,000000,9.3745,9.42471,9.26177,9.40009,5579716.5628048,0
+MDT.US,D,19960718,000000,9.40009,9.6984,9.28422,9.67772,4740178.7071605,0
+MDT.US,D,19960719,000000,9.67772,9.6984,9.32862,9.44736,2667414.5678612,0
+MDT.US,D,19960722,000000,9.32862,9.35018,9.09913,9.18764,2929356.1725702,0
+MDT.US,D,19960723,000000,9.23697,9.23697,9.07432,9.16735,2891123.9363661,0
+MDT.US,D,19960724,000000,9.01949,9.01949,8.81166,8.95106,4640467.12556,0
+MDT.US,D,19960725,000000,9.14265,9.28422,8.95106,9.01949,2924705.125557,0
+MDT.US,D,19960726,000000,9.07432,9.09913,8.9038,8.95106,2426659.1476034,0
+MDT.US,D,19960729,000000,8.9038,9.1205,8.85615,8.95106,2566671.0002887,0
+MDT.US,D,19960730,000000,8.88106,8.97194,8.83204,8.92753,3007884.6169222,0
+MDT.US,D,19960731,000000,8.95106,8.97194,8.81166,8.88106,4616184.983193,0
+MDT.US,D,19960801,000000,8.9038,9.23697,8.83204,9.16735,3783364.1779743,0
+MDT.US,D,19960802,000000,9.56057,9.724,9.44736,9.6984,3325618.4711055,0
+MDT.US,D,19960805,000000,9.6984,9.6984,9.46901,9.56057,1751410.2083404,0
+MDT.US,D,19960806,000000,9.56057,9.56057,9.32862,9.3745,4862106.4277157,0
+MDT.US,D,19960807,000000,9.46901,10.2655,9.46901,10.1266,5075993.6462714,0
+MDT.US,D,19960808,000000,10.2655,10.2655,9.84214,9.86479,2849790.6635752,0
+MDT.US,D,19960809,000000,9.79489,10.0794,9.79489,9.96523,5022781.3617268,0
+MDT.US,D,19960812,000000,9.91401,10.4063,9.88644,10.3108,3863958.6257386,0
+MDT.US,D,19960813,000000,10.2655,10.4063,10.2182,10.2448,3025446.661661,0
+MDT.US,D,19960814,000000,10.2448,10.2655,9.98784,10.0361,2621946.2410429,0
+MDT.US,D,19960815,000000,10.0588,10.3108,10.0105,10.1749,2435964.2888325,0
+MDT.US,D,19960816,000000,10.2182,10.2655,10.1266,10.2182,1621729.3884508,0
+MDT.US,D,19960819,000000,10.2182,10.2182,9.98784,9.98784,1199641.0315274,0
+MDT.US,D,19960820,000000,9.86479,10.3364,9.77027,10.2448,5660831.0664919,0
+MDT.US,D,19960821,000000,10.1976,10.6367,10.1266,10.6159,3994669.4001316,0
+MDT.US,D,19960822,000000,10.5707,10.7626,10.5215,10.5441,4162575.3460858,0
+MDT.US,D,19960823,000000,10.5215,10.5943,10.1266,10.1266,2332632.6304565,0
+MDT.US,D,19960826,000000,10.1749,10.359,10.1749,10.3108,2486594.5769789,0
+MDT.US,D,19960827,000000,10.359,10.4525,10.2891,10.2891,2043314.9569331,0
+MDT.US,D,19960828,000000,10.2655,10.3108,10.1266,10.1266,1954454.4640512,0
+MDT.US,D,19960829,000000,10.1266,10.1512,9.724,9.84214,4719000.6485831,0
+MDT.US,D,19960830,000000,9.86479,9.86479,9.60881,9.74762,3616484.1235868,0
+MDT.US,D,19960903,000000,9.74762,10.2182,9.63047,10.1266,3812290.257215,0
+MDT.US,D,19960904,000000,10.1512,10.1976,9.98784,10.1512,2412713.1167032,0
+MDT.US,D,19960905,000000,10.1976,10.5707,10.1512,10.4989,6866676.2026616,0
+MDT.US,D,19960906,000000,10.7873,11.061,10.7321,10.996,10144240.287613,0
+MDT.US,D,19960909,000000,10.996,11.1092,10.9014,10.9488,5113194.9122377,0
+MDT.US,D,19960910,000000,11.061,11.2481,10.9488,11.0176,7617872.6056125,0
+MDT.US,D,19960911,000000,10.996,11.2727,10.996,11.0856,4527837.4360944,0
+MDT.US,D,19960912,000000,11.2253,11.3189,11.1092,11.2963,6728210.2974656,0
+MDT.US,D,19960913,000000,11.4371,11.628,11.3189,11.3661,5443328.8498319,0
+MDT.US,D,19960916,000000,11.4371,11.9569,11.3879,11.5522,4968532.0125392,0
+MDT.US,D,19960917,000000,11.7216,11.9086,11.697,11.7462,5780694.8151032,0
+MDT.US,D,19960918,000000,11.7914,11.8368,11.6744,11.7914,6677070.1107387,0
+MDT.US,D,19960919,000000,11.6744,11.697,11.5286,11.5758,3333880.4532863,0
+MDT.US,D,19960920,000000,11.3425,11.697,11.1821,11.697,9211704.8535919,0
+MDT.US,D,19960923,000000,11.6005,11.6744,11.504,11.6005,1767940.2671072,0
+MDT.US,D,19960924,000000,11.628,11.7718,11.5286,11.5522,3133429.3670503,0
+MDT.US,D,19960925,000000,11.628,11.697,11.5522,11.5758,2011279.7152318,0
+MDT.US,D,19960926,000000,11.697,11.885,11.6744,11.885,4693679.4101046,0
+MDT.US,D,19960927,000000,11.885,11.9569,11.7462,11.9323,3637666.2451012,0
+MDT.US,D,19960930,000000,11.9569,12.1627,11.885,12.0229,4519057.4294592,0
+MDT.US,D,19961001,000000,11.9973,12.1843,11.8614,12.0691,4873472.4936861,0
+MDT.US,D,19961002,000000,12.1183,12.1419,11.9569,11.9973,2897323.9780715,0
+MDT.US,D,19961003,000000,12.0229,12.1419,11.9765,12.0691,3142725.3666714,0
+MDT.US,D,19961004,000000,12.0957,12.1183,11.7718,11.9086,6611450.6326439,0
+MDT.US,D,19961007,000000,11.9323,11.9323,11.7914,11.8614,2526888.7536583,0
+MDT.US,D,19961008,000000,11.8614,11.885,11.5522,11.8122,4113492.0211632,0
+MDT.US,D,19961009,000000,11.8761,11.95,11.7639,11.7846,3154093.4641102,0
+MDT.US,D,19961010,000000,11.8062,11.9234,11.689,11.8761,2781082.3377041,0
+MDT.US,D,19961011,000000,11.8279,12.0149,11.8279,11.9234,1528738.9202127,0
+MDT.US,D,19961014,000000,11.9697,12.3044,11.9697,12.2581,4519057.4294592,0
+MDT.US,D,19961015,000000,12.3487,12.3487,12.0623,12.1567,3118962.264493,0
+MDT.US,D,19961016,000000,12.1567,12.1567,11.8279,11.9903,4468940.0870961,0
+MDT.US,D,19961017,000000,12.0395,12.2581,12.0149,12.1843,1492578.7818263,0
+MDT.US,D,19961018,000000,12.2808,12.4442,12.1341,12.4442,2296468.4291332,0
+MDT.US,D,19961021,000000,12.4894,12.6726,12.395,12.4442,2529985.7273083,0
+MDT.US,D,19961022,000000,12.395,12.395,11.9903,12.0623,3025446.661661,0
+MDT.US,D,19961023,000000,11.9234,12.0869,11.8535,12.0395,3501794.5251143,0
+MDT.US,D,19961024,000000,12.0149,12.0395,11.9234,12.0149,2295434.4116928,0
+MDT.US,D,19961025,000000,11.9903,12.2079,11.9697,12.1105,2053133.0439456,0
+MDT.US,D,19961028,000000,12.1567,12.3487,11.95,11.9903,2874589.8146623,0
+MDT.US,D,19961029,000000,11.9903,12.0149,11.7846,11.7846,3516775.589189,0
+MDT.US,D,19961030,000000,11.8062,11.8535,11.7146,11.8279,3028545.6667794,0
+MDT.US,D,19961031,000000,11.7846,12.2325,11.7846,12.0869,2055197.0158894,0
+MDT.US,D,19961101,000000,12.1341,12.2325,11.9903,12.0149,2808458.4065184,0
+MDT.US,D,19961104,000000,11.9903,12.0395,11.8535,11.8761,2582686.0818038,0
+MDT.US,D,19961105,000000,11.9234,12.3044,11.8761,12.1567,2916434.0017682,0
+MDT.US,D,19961106,000000,12.3044,12.7897,12.3044,12.7445,4746379.7646001,0
+MDT.US,D,19961107,000000,12.6726,12.8163,12.5338,12.58,3747710.8909659,0
+MDT.US,D,19961108,000000,12.6047,12.6312,12.4442,12.4442,2803811.4224421,0
+MDT.US,D,19961111,000000,12.4894,12.8803,12.4442,12.7897,4882771.5405099,0
+MDT.US,D,19961112,000000,12.7671,12.8163,12.4894,12.6962,4128477.1481748,0
+MDT.US,D,19961113,000000,12.6726,12.7445,12.5338,12.6047,1183618.8398728,0
+MDT.US,D,19961114,000000,12.6047,12.8803,12.58,12.8163,2272702.2797522,0
+MDT.US,D,19961115,000000,12.8803,13.0753,12.8163,13.0093,3264135.0627722,0
+MDT.US,D,19961118,000000,12.9631,13.1018,12.8163,12.9394,2536705.8249366,0
+MDT.US,D,19961119,000000,12.9394,13.1245,12.8163,12.8371,2230857.0769122,0
+MDT.US,D,19961120,000000,12.8371,12.8371,12.5112,12.6726,9526857.7271113,0
+MDT.US,D,19961121,000000,12.7445,12.8587,12.5574,12.6047,3360748.6549885,0
+MDT.US,D,19961122,000000,12.58,12.6047,12.4442,12.4442,2403930.0628654,0
+MDT.US,D,19961125,000000,12.5338,12.6726,12.395,12.6529,4423993.8476692,0
+MDT.US,D,19961126,000000,12.7445,12.8163,12.6312,12.7189,5688729.2226976,0
+MDT.US,D,19961127,000000,12.7445,12.7445,12.4176,12.4668,2032981.892669,0
+MDT.US,D,19961129,000000,12.4668,12.5112,12.4176,12.4442,1070479.2518265,0
+MDT.US,D,19961202,000000,12.4442,12.4668,12.1567,12.2581,3723946.7730533,0
+MDT.US,D,19961203,000000,12.395,12.5112,12.1105,12.1567,3705863.6566574,0
+MDT.US,D,19961204,000000,12.1105,12.1105,11.6438,11.7846,6493137.910193,0
+MDT.US,D,19961205,000000,11.8062,11.8535,11.6438,11.7374,5576622.6363574,0
+MDT.US,D,19961206,000000,11.504,11.8761,11.3603,11.7374,5003665.2436247,0
+MDT.US,D,19961209,000000,11.8062,12.0623,11.7639,12.0623,2812594.4762799,0
+MDT.US,D,19961210,000000,12.0869,12.2079,11.8761,11.8998,2025746.817789,0
+MDT.US,D,19961211,000000,11.8279,11.9697,11.7146,11.9234,3679519.573815,0
+MDT.US,D,19961212,000000,12.0149,12.0149,11.504,11.5286,2021614.8109644,0
+MDT.US,D,19961213,000000,11.5522,11.8761,11.5522,11.7374,3161842.5005076,0
+MDT.US,D,19961216,000000,11.6664,11.7146,11.5522,11.6438,2413223.0152838,0
+MDT.US,D,19961217,000000,11.6202,11.7374,11.504,11.5286,2832737.5016828,0
+MDT.US,D,19961218,000000,12.2079,12.4442,12.1567,12.3704,5049129.5075061,0
+MDT.US,D,19961219,000000,12.3704,12.6312,12.3044,12.58,3030100.7558768,0
+MDT.US,D,19961220,000000,12.8587,12.8587,12.4894,12.6312,4731392.6061201,0
+MDT.US,D,19961223,000000,12.58,12.7897,12.4894,12.6312,3386062.7833275,0
+MDT.US,D,19961224,000000,12.6726,12.6726,12.5112,12.5112,823526.83706599,0
+MDT.US,D,19961226,000000,12.6529,12.7445,12.395,12.4894,2528442.8270215,0
+MDT.US,D,19961227,000000,12.7189,12.9394,12.6962,12.9394,2244805.1392807,0
+MDT.US,D,19961230,000000,12.9631,12.9631,12.7897,12.8587,2857543.7629096,0
+MDT.US,D,19961231,000000,12.9069,12.9069,12.7671,12.7671,1897620.0712626,0
+MDT.US,D,19970102,000000,12.8163,12.8163,12.5574,12.6529,2985148.4220446,0
+MDT.US,D,19970103,000000,12.8803,13.0516,12.7897,13.0093,3686228.4983667,0
+MDT.US,D,19970106,000000,13.028,13.0753,12.7445,12.7897,3611315.0521192,0
+MDT.US,D,19970107,000000,12.7189,13.0516,12.7189,12.9837,2506222.62513,0
+MDT.US,D,19970108,000000,13.094,13.1392,12.9532,13.1176,3206269.6997459,0
+MDT.US,D,19970109,000000,13.1392,13.2544,13.0211,13.2062,4804759.0891439,0
+MDT.US,D,19970110,000000,13.0694,13.3027,13.0438,13.2544,4829046.3101821,0
+MDT.US,D,19970113,000000,13.3027,13.3027,13.1639,13.2062,2035047.8960812,0
+MDT.US,D,19970114,000000,13.2062,13.2544,12.8587,12.8587,3853625.5614744,0
+MDT.US,D,19970115,000000,12.8163,12.8163,12.5022,12.5269,5578690.6712381,0
+MDT.US,D,19970116,000000,12.5022,12.6667,12.3408,12.461,8529737.8481691,0
+MDT.US,D,19970117,000000,12.4108,12.6224,12.2955,12.5958,4237483.7136622,0
+MDT.US,D,19970120,000000,12.6224,12.9768,12.5269,12.7897,4337200.3739338,0
+MDT.US,D,19970121,000000,12.7366,12.8587,12.6224,12.8587,3198518.63188,0
+MDT.US,D,19970122,000000,12.8587,13.0694,12.7897,12.8803,3564310.9351537,0
+MDT.US,D,19970123,000000,12.9315,13.1392,12.9069,12.9069,3028030.6895277,0
+MDT.US,D,19970124,000000,13.1176,13.1176,12.8371,12.8803,2345547.6911189,0
+MDT.US,D,19970127,000000,12.7366,12.8587,12.7366,12.7671,2040212.904612,0
+MDT.US,D,19970128,000000,13.094,13.094,12.7671,12.7671,2767128.1809302,0
+MDT.US,D,19970129,000000,12.8163,12.8803,12.712,12.712,2262887.2399423,0
+MDT.US,D,19970130,000000,12.8371,12.9768,12.7671,12.9069,4738112.7037483,0
+MDT.US,D,19970131,000000,12.8371,13.0694,12.8371,12.8803,4150694.3028637,0
+MDT.US,D,19970203,000000,12.9069,12.9532,12.5958,12.712,4442593.9727853,0
+MDT.US,D,19970204,000000,12.4364,12.5022,12.1567,12.4108,16184804.609609,0
+MDT.US,D,19970205,000000,12.4364,12.461,12.2729,12.3202,4646664.1200627,0
+MDT.US,D,19970206,000000,12.3644,12.4364,12.2247,12.2955,6612488.7130211,0
+MDT.US,D,19970207,000000,12.3852,12.461,12.3202,12.3408,3914589.9296192,0
+MDT.US,D,19970210,000000,12.4108,12.7671,12.4108,12.6667,4824912.271889,0
+MDT.US,D,19970211,000000,12.7671,13.0438,12.712,13.0005,4309301.201994,0
+MDT.US,D,19970212,000000,12.9532,12.9768,12.8587,12.8803,3692945.5487923,0
+MDT.US,D,19970213,000000,12.9768,13.4967,12.9532,13.3254,5948083.7523371,0
+MDT.US,D,19970214,000000,13.3696,13.4474,13.0694,13.0694,4980412.040027,0
+MDT.US,D,19970218,000000,13.1176,13.4474,13.1176,13.4238,2529470.7500566,0
+MDT.US,D,19970219,000000,12.3852,12.9315,12.3408,12.8163,21801727.51705,0
+MDT.US,D,19970220,000000,12.712,12.7671,12.5022,12.5712,8546786.9471246,0
+MDT.US,D,19970221,000000,12.5496,12.5712,12.3644,12.4108,5212391.5165865,0
+MDT.US,D,19970224,000000,12.4108,12.461,12.201,12.2247,3834508.4276382,0
+MDT.US,D,19970225,000000,12.461,12.461,12.1567,12.2247,8540581.8267482,0
+MDT.US,D,19970226,000000,11.9835,12.0061,11.755,11.9155,12035660.317171,0
+MDT.US,D,19970227,000000,11.8919,12.201,11.8919,12.0317,6483837.847635,0
+MDT.US,D,19970228,000000,11.9835,12.2493,11.9401,12.1784,6019897.177732,0
+MDT.US,D,19970303,000000,11.9835,12.201,11.9628,12.1567,3383995.7641809,0
+MDT.US,D,19970304,000000,12.1784,12.2493,11.8446,11.8446,3157188.4062918,0
+MDT.US,D,19970305,000000,12.0317,12.7366,11.9628,12.6884,6425461.5702939,0
+MDT.US,D,19970306,000000,12.647,12.647,12.1341,12.2729,7692780.9731889,0
+MDT.US,D,19970307,000000,12.2729,12.5712,12.2493,12.4816,5608133.7591991,0
+MDT.US,D,19970310,000000,12.5022,12.647,12.4816,12.4816,3517289.5507065,0
+MDT.US,D,19970311,000000,12.4108,12.712,12.3202,12.4364,4309301.201994,0
+MDT.US,D,19970312,000000,12.461,12.6224,12.4364,12.4816,3442896.1603818,0
+MDT.US,D,19970313,000000,12.4364,12.461,12.1567,12.1784,3818491.3146546,0
+MDT.US,D,19970314,000000,12.1784,12.3852,11.9401,12.3202,7272753.5410067,0
+MDT.US,D,19970317,000000,12.1567,12.1784,12.0061,12.1567,4723129.608205,0
+MDT.US,D,19970318,000000,12.2729,12.3202,12.0563,12.1341,3453228.2089118,0
+MDT.US,D,19970319,000000,12.1341,12.1341,11.7984,12.0317,7696396.9870276,0
+MDT.US,D,19970320,000000,12.0317,12.0317,11.7796,11.8446,4280884.0055997,0
+MDT.US,D,19970321,000000,11.8919,11.9155,11.7058,11.7984,9044831.9093439,0
+MDT.US,D,19970324,000000,11.7796,11.7796,11.3731,11.567,7890138.1329777,0
+MDT.US,D,19970325,000000,11.6142,11.6142,11.2559,11.3957,10320933.350342,0
+MDT.US,D,19970326,000000,11.4508,11.5444,10.8384,10.9802,13610383.557188,0
+MDT.US,D,19970327,000000,11.6586,11.8919,11.567,11.7294,16766030.078927,0
+MDT.US,D,19970331,000000,11.6812,11.8919,11.567,11.7058,10234653.838125,0
+MDT.US,D,19970401,000000,11.6586,11.7796,11.4508,11.6142,6309730.8442414,0
+MDT.US,D,19970402,000000,11.6506,11.6506,11.5355,11.5355,3347315.5698716,0
+MDT.US,D,19970403,000000,11.5119,11.6744,11.4863,11.6744,3575671.9224529,0
+MDT.US,D,19970404,000000,11.6744,12.2877,11.6074,12.0779,6544804.2472482,0
+MDT.US,D,19970407,000000,12.1243,12.2877,12.1025,12.1243,3630438.2803608,0
+MDT.US,D,19970408,000000,12.1025,12.1025,11.8919,12.0563,2053647.0054631,0
+MDT.US,D,19970409,000000,12.1025,12.1243,12.0061,12.0061,2932967.1077377,0
+MDT.US,D,19970410,000000,11.9835,12.1025,11.9835,12.0061,1499293.8007834,0
+MDT.US,D,19970411,000000,11.697,11.8122,11.5582,11.6074,6951920.6817048,0
+MDT.US,D,19970414,000000,11.5847,11.6074,11.4439,11.5355,3257420.0438151,0
+MDT.US,D,19970415,000000,11.7718,12.2877,11.7718,12.2877,9690114.6575205,0
+MDT.US,D,19970416,000000,12.2414,12.2877,11.9628,12.2168,8441396.3954758,0
+MDT.US,D,19970417,000000,12.2168,12.3762,11.8919,11.9835,6155778.039327,0
+MDT.US,D,19970418,000000,12.0061,12.2168,12.0061,12.0563,2107376.2987278,0
+MDT.US,D,19970421,000000,12.1025,12.264,11.8614,11.8614,2851853.6197848,0
+MDT.US,D,19970422,000000,11.9155,12.3123,11.8122,12.264,3467174.2398119,0
+MDT.US,D,19970423,000000,12.4264,12.6667,12.3762,12.6224,3970381.1633593,0
+MDT.US,D,19970424,000000,12.8301,12.8301,12.4018,12.5269,4297940.2146948,0
+MDT.US,D,19970425,000000,12.4816,12.5022,12.1921,12.2414,2490723.5366008,0
+MDT.US,D,19970428,000000,12.2168,12.5496,12.1921,12.5496,2815690.4341957,0
+MDT.US,D,19970429,000000,12.8075,12.9699,12.5958,12.9699,3365915.6949877,0
+MDT.US,D,19970430,000000,12.9463,13.278,12.8715,13.0438,6231206.4628263,0
+MDT.US,D,19970501,000000,12.9926,13.1846,12.7593,13.094,2555305.9500526,0
+MDT.US,D,19970502,000000,13.094,13.3027,12.9247,13.3027,4119175.0541483,0
+MDT.US,D,19970505,000000,13.278,13.278,12.9926,13.2062,3800925.2069789,0
+MDT.US,D,19970506,000000,13.0152,13.0438,12.6884,12.8075,4857454.3649683,0
+MDT.US,D,19970507,000000,12.4264,12.647,12.264,12.4816,10339013.419536,0
+MDT.US,D,19970508,000000,12.3762,12.5712,12.3762,12.4816,7606500.4452368,0
+MDT.US,D,19970509,000000,12.5496,12.6667,12.5269,12.6224,5064630.6275037,0
+MDT.US,D,19970512,000000,12.6312,12.8991,12.6312,12.8075,5093563.816884,0
+MDT.US,D,19970513,000000,12.8508,12.9247,12.7829,12.8075,5431964.81533,0
+MDT.US,D,19970514,000000,12.8508,12.8991,12.6884,12.8075,2835844.6326751,0
+MDT.US,D,19970515,000000,12.647,12.8508,12.647,12.8301,2017483.819874,0
+MDT.US,D,19970516,000000,12.8075,12.9247,12.712,12.8075,2971716.352662,0
+MDT.US,D,19970519,000000,12.8301,12.8991,12.6667,12.8301,1864038.8820718,0
+MDT.US,D,19970520,000000,12.8301,12.9926,12.6667,12.9699,2224656.0194725,0
+MDT.US,D,19970521,000000,12.9926,13.0694,12.712,12.8991,2829125.550781,0
+MDT.US,D,19970522,000000,12.6224,12.712,12.5269,12.5958,3571022.9069082,0
+MDT.US,D,19970523,000000,13.4405,13.5341,13.278,13.5341,13898670.260473,0
+MDT.US,D,19970527,000000,13.4651,13.6827,13.4405,13.5567,5387532.5374205,0
+MDT.US,D,19970528,000000,13.5567,13.8452,13.4651,13.7713,4438978.9746809,0
+MDT.US,D,19970529,000000,13.7713,13.8885,13.7063,13.7713,1782410.4168672,0
+MDT.US,D,19970530,000000,13.5567,14.1208,13.5341,13.9348,2435444.2329097,0
+MDT.US,D,19970602,000000,13.983,14.0322,13.8196,13.9348,1867656.9273789,0
+MDT.US,D,19970603,000000,13.9348,14.0322,13.8708,13.8708,1764848.3721284,0
+MDT.US,D,19970604,000000,13.8196,14.0086,13.7713,13.9348,2444226.2710133,0
+MDT.US,D,19970605,000000,13.9594,14.1208,13.7979,14.0756,2391532.0109231,0
+MDT.US,D,19970606,000000,14.1208,14.5471,14.0756,14.5471,3037332.7835541,0
+MDT.US,D,19970609,000000,14.7568,14.8808,14.4093,14.4595,3774578.0769338,0
+MDT.US,D,19970610,000000,14.4595,14.684,14.4595,14.5707,2430792.1701623,0
+MDT.US,D,19970611,000000,14.6633,14.813,14.62,14.7342,1793775.4671033,0
+MDT.US,D,19970612,000000,14.8326,15.1851,14.813,15.1339,4243692.8969756,0
+MDT.US,D,19970613,000000,15.2521,15.5414,15.2303,15.443,3265686.0889328,0
+MDT.US,D,19970616,000000,15.4656,15.5168,15.0896,15.1585,3386580.8077818,0
+MDT.US,D,19970617,000000,15.2087,15.8161,15.0453,15.631,4849186.2883822,0
+MDT.US,D,19970618,000000,15.2963,15.4223,15.1339,15.2521,1866621.8942043,0
+MDT.US,D,19970619,000000,15.2303,15.7039,15.2087,15.5168,2337796.623253,0
+MDT.US,D,19970620,000000,15.5632,15.8388,15.5168,15.5168,5152461.1658822,0
+MDT.US,D,19970623,000000,15.5168,15.7413,15.3544,15.4223,3147375.3979504,0
+MDT.US,D,19970624,000000,15.5168,15.8299,15.378,15.8299,2568737.0037011,0
+MDT.US,D,19970625,000000,16.0593,16.398,15.9127,16.398,4076292.7866652,0
+MDT.US,D,19970626,000000,16.3536,16.3536,15.8919,16.1499,3590651.9707934,0
+MDT.US,D,19970627,000000,16.5309,16.7387,16.3606,16.3606,4272099.9360276,0
+MDT.US,D,19970630,000000,16.4758,16.5545,15.2521,15.2521,4330483.3235083,0
+MDT.US,D,19970701,000000,16.0259,16.6461,16.0259,16.5821,6230168.382449,0
+MDT.US,D,19970702,000000,16.5979,16.9493,16.3852,16.9257,3090545.0680988,0
+MDT.US,D,19970703,000000,17.0655,17.2555,16.8785,16.9493,2846175.6654708,0
+MDT.US,D,19970707,000000,17.2348,17.352,16.7839,17.0182,3575150.8507959,0
+MDT.US,D,19970708,000000,16.972,17.1876,16.9493,17.0812,2907656.0266015,0
+MDT.US,D,19970709,000000,17.1186,17.2427,16.4758,16.523,3292037.2819147,0
+MDT.US,D,19970710,000000,16.6933,17.3284,16.5634,17.2654,8244039.2356871,0
+MDT.US,D,19970711,000000,17.352,17.4435,17.1876,17.2102,3374699.7645598,0
+MDT.US,D,19970714,000000,17.2427,17.352,17.1876,17.1944,2310934.5159562,0
+MDT.US,D,19970715,000000,17.219,17.2348,16.9257,17.1708,3498691.4570589,0
+MDT.US,D,19970716,000000,17.1876,17.3589,17.0872,17.352,2928323.1708641,0
+MDT.US,D,19970717,000000,17.3047,17.3047,17.0389,17.1186,2523276.8027566,0
+MDT.US,D,19970718,000000,17.1048,17.1492,16.7465,17.033,2619885.3163017,0
+MDT.US,D,19970721,000000,16.9257,16.9493,16.5693,16.6697,2090325.1683039,0
+MDT.US,D,19970722,000000,16.7839,17.352,16.6697,17.3284,3049727.7882937,0
+MDT.US,D,19970723,000000,17.3343,17.352,17.2102,17.3136,2943820.2279248,0
+MDT.US,D,19970724,000000,17.3136,17.3136,16.8951,17.1048,2881304.8336194,0
+MDT.US,D,19970725,000000,17.166,17.3343,17.0872,17.1876,2622473.4071054,0
+MDT.US,D,19970728,000000,17.1708,17.1708,16.8558,17.0566,1788613.5057752,0
+MDT.US,D,19970729,000000,17.0655,17.1492,16.8174,16.9848,2734577.961977,0
+MDT.US,D,19970730,000000,17.0104,17.0104,16.8381,16.8951,1844408.8024523,0
+MDT.US,D,19970731,000000,16.9031,16.9395,16.4266,16.4532,2194687.7969177,0
+MDT.US,D,19970801,000000,16.5979,16.8095,16.4532,16.7623,2782628.2851935,0
+MDT.US,D,19970804,000000,16.8705,17.1492,16.7169,17.0182,3303401.3164166,0
+MDT.US,D,19970805,000000,17.4435,17.798,17.3963,17.6277,5054816.6034281,0
+MDT.US,D,19970806,000000,17.7743,17.9604,17.605,17.8452,4203387.5472197,0
+MDT.US,D,19970807,000000,17.9161,18.2026,17.798,17.9358,4738112.7037483,0
+MDT.US,D,19970808,000000,17.8954,17.9092,17.4435,17.8452,5600900.7157875,0
+MDT.US,D,19970811,000000,17.8452,17.8541,17.5715,17.6197,5852503.161827,0
+MDT.US,D,19970812,000000,17.5813,17.5961,17.0389,17.2102,4564518.6461379,0
+MDT.US,D,19970813,000000,17.2801,17.3284,17.1186,17.2102,4589841.9160848,0
+MDT.US,D,19970814,000000,17.2102,17.2801,17.0182,17.1944,3092100.1571962,0
+MDT.US,D,19970815,000000,17.1186,17.2555,16.8951,16.8951,2597151.1528926,0
+MDT.US,D,19970818,000000,16.9257,16.9395,16.5161,16.523,5172610.2856903,0
+MDT.US,D,19970819,000000,16.6225,17.2801,16.6225,17.2555,4917902.7401271,0
+MDT.US,D,19970820,000000,17.2427,17.605,17.0566,17.1186,7292896.5664095,0
+MDT.US,D,19970821,000000,17.1944,17.3047,17.0872,17.2348,5062042.5367001,0
+MDT.US,D,19970822,000000,17.1256,17.1944,16.8095,16.9178,3355065.6220034,0
+MDT.US,D,19970825,000000,16.8785,17.166,16.8292,16.8951,3504375.5057782,0
+MDT.US,D,19970826,000000,16.8558,17.0104,16.6933,16.9848,2278383.2812689,0
+MDT.US,D,19970827,000000,16.972,17.5301,16.8292,17.3963,6318512.882345,0
+MDT.US,D,19970828,000000,17.4435,17.5715,17.0389,17.0566,3893406.7923705,0
+MDT.US,D,19970829,000000,17.0182,17.1708,16.8558,17.0389,2019547.7918179,0
+MDT.US,D,19970902,000000,17.1944,17.3884,17.1708,17.3746,3299790.3812492,0
+MDT.US,D,19970903,000000,17.7084,17.9604,17.2654,17.4189,5839073.1239128,0
+MDT.US,D,19970904,000000,17.5381,17.7822,17.4573,17.6709,3107081.221271,0
+MDT.US,D,19970905,000000,17.4652,17.6197,17.3136,17.5813,3544669.6824577,0
+MDT.US,D,19970908,000000,17.731,17.8058,17.5813,17.8058,3352999.618591,0
+MDT.US,D,19970909,000000,17.7822,17.9298,17.6277,17.9161,4459124.0315522,0
+MDT.US,D,19970910,000000,17.9092,17.9092,17.5813,17.6197,3484740.3474876,0
+MDT.US,D,19970911,000000,17.5715,17.5715,16.9936,17.1876,4984031.1010683,0
+MDT.US,D,19970912,000000,17.0655,17.2801,16.8292,17.2801,5251651.6758256,0
+MDT.US,D,19970915,000000,17.352,17.7743,17.3047,17.4908,3388124.7238029,0
+MDT.US,D,19970916,000000,17.9161,18.5275,17.7507,18.4339,5814019.0235353,0
+MDT.US,D,19970917,000000,18.5275,18.5738,17.798,18.0076,3831667.4190127,0
+MDT.US,D,19970918,000000,18.2509,18.3631,17.8452,17.8954,2768422.2263319,0
+MDT.US,D,19970919,000000,17.983,18.0076,17.6277,17.6621,4782284.9536963,0
+MDT.US,D,19970922,000000,17.731,17.7743,17.2555,17.4652,3929057.0321764,0
+MDT.US,D,19970923,000000,17.5577,17.8452,17.2801,17.4908,2947178.2452704,0
+MDT.US,D,19970924,000000,17.4435,17.6277,17.166,17.3047,1903565.1636777,0
+MDT.US,D,19970925,000000,17.1186,17.7743,16.9936,17.6277,9760375.0252864,0
+MDT.US,D,19970926,000000,17.731,17.8452,17.352,17.5813,4697297.4554117,0
+MDT.US,D,19970929,000000,17.5813,17.6621,17.3047,17.3746,2679816.6827404,0
+MDT.US,D,19970930,000000,17.4435,17.9604,17.3963,17.7743,3532531.6584769,0
+MDT.US,D,19971001,000000,17.731,17.9161,17.352,17.7507,3030356.7209014,0
+MDT.US,D,19971002,000000,17.8246,18.3877,17.7507,18.2735,3167266.5212656,0
+MDT.US,D,19971003,000000,18.5738,19.0945,18.4339,18.619,5027694.4681699,0
+MDT.US,D,19971006,000000,18.7904,19.2167,18.6998,18.745,3135756.4141583,0
+MDT.US,D,19971007,000000,18.745,19.0945,18.619,19.0473,3142985.3946328,0
+MDT.US,D,19971008,000000,19.1173,19.1379,18.2439,18.4123,6536539.2178647,0
+MDT.US,D,19971009,000000,18.1435,18.5738,18.0322,18.5275,2776943.2207399,0
+MDT.US,D,19971010,000000,18.4586,18.4586,18.0795,18.2656,2352781.7502647,0
+MDT.US,D,19971013,000000,18.3109,18.3325,18.0579,18.1238,2532313.7901506,0
+MDT.US,D,19971014,000000,17.9358,18.2873,17.9161,18.1032,1552245.0416323,0
+MDT.US,D,19971015,000000,18.1032,18.7815,17.9358,18.3561,2943302.2034703,0
+MDT.US,D,19971016,000000,18.5068,18.7372,18.4123,18.4822,3459682.1841732,0
+MDT.US,D,19971017,000000,18.5275,18.7372,17.7911,18.3325,3690619.5174185,0
+MDT.US,D,19971020,000000,18.4822,18.5068,18.1701,18.3789,2007406.7206343,0
+MDT.US,D,19971021,000000,18.4123,18.5068,18.2656,18.4339,2789859.2971366,0
+MDT.US,D,19971022,000000,18.4822,18.4822,18.1435,18.2183,1852159.8703182,0
+MDT.US,D,19971023,000000,17.7428,17.9358,17.7231,17.7428,2706938.8179986,0
+MDT.US,D,19971024,000000,18.1238,18.1238,17.3215,17.4189,4251696.8826633,0
+MDT.US,D,19971027,000000,17.0872,17.2732,16.0525,16.0967,5321138.0541125,0
+MDT.US,D,19971028,000000,15.3387,18.7372,15.3131,16.2808,10531981.591741,0
+MDT.US,D,19971029,000000,16.4532,17.2949,16.4176,16.7553,5941369.7491143,0
+MDT.US,D,19971030,000000,16.3774,17.228,16.3054,16.3774,3502566.4831247,0
+MDT.US,D,19971031,000000,16.8007,16.8223,16.3054,16.4176,3611060.1028288,0
+MDT.US,D,19971103,000000,16.8007,16.972,16.4758,16.972,2931676.1095386,0
+MDT.US,D,19971104,000000,16.8705,17.6533,16.6372,17.6533,4748703.7645054,0
+MDT.US,D,19971105,000000,18.1238,18.1701,17.6779,17.9604,4566846.70898,0
+MDT.US,D,19971106,000000,18.0795,18.0795,17.6533,17.7428,2801482.3438657,0
+MDT.US,D,19971107,000000,17.5577,17.7231,17.4189,17.7231,2508289.6442765,0
+MDT.US,D,19971110,000000,17.8157,17.983,17.5381,17.605,3035001.6735093,0
+MDT.US,D,19971111,000000,17.7428,17.8157,17.6277,17.7911,1658675.7051268,0
+MDT.US,D,19971112,000000,17.7005,18.0076,17.4189,17.5813,2201148.8823186,0
+MDT.US,D,19971113,000000,17.5577,17.983,17.158,17.6277,4397392.7840681,0
+MDT.US,D,19971114,000000,17.7428,17.9358,17.5164,17.8157,3315541.371866,0
+MDT.US,D,19971117,000000,17.9604,18.4822,17.9161,18.1701,3044048.8182455,0
+MDT.US,D,19971118,000000,18.0795,18.1032,17.605,17.6277,3176570.6467605,0
+MDT.US,D,19971119,000000,17.6533,17.9604,17.3215,17.8886,10743799.759682,0
+MDT.US,D,19971120,000000,17.9161,17.9358,17.3884,17.5813,3938089.9566335,0
+MDT.US,D,19971121,000000,17.5813,18.0795,17.4908,17.9161,4606107.8839533,0
+MDT.US,D,19971124,000000,17.8384,18.0795,17.5813,17.605,4553932.6640518,0
+MDT.US,D,19971125,000000,17.7005,17.862,17.605,17.6779,2549880.9135604,0
+MDT.US,D,19971126,000000,17.7005,17.862,17.5577,17.8384,2685239.6877641,0
+MDT.US,D,19971128,000000,18.0322,18.3109,18.0322,18.0322,1502393.8216361,0
+MDT.US,D,19971201,000000,18.0795,18.7588,18.0795,18.4339,5094337.8063629,0
+MDT.US,D,19971202,000000,18.5068,18.7372,18.3561,18.7372,2073794.0938028,0
+MDT.US,D,19971203,000000,18.7372,19.635,18.619,19.5878,4805275.0821298,0
+MDT.US,D,19971204,000000,19.8221,19.8221,19.449,19.5662,5122748.9083519,0
+MDT.US,D,19971205,000000,19.2087,19.8743,19.2087,19.635,5168475.231663,0
+MDT.US,D,19971208,000000,19.635,19.8743,19.635,19.7729,3219962.8128242,0
+MDT.US,D,19971209,000000,19.7985,19.9195,19.1841,19.4706,2373190.8980342,0
+MDT.US,D,19971210,000000,19.257,19.3722,19.1173,19.3722,2515262.6597266,0
+MDT.US,D,19971211,000000,18.878,19.257,18.878,18.9971,2711591.8964803,0
+MDT.US,D,19971212,000000,19.2087,19.449,19.0473,19.2787,2712103.8265294,0
+MDT.US,D,19971215,000000,19.3466,19.3466,18.9321,18.9321,3291520.2731945,0
+MDT.US,D,19971216,000000,19.2334,19.4932,19.0719,19.449,2803035.4014947,0
+MDT.US,D,19971217,000000,19.4254,19.4932,19.0719,19.4706,3602017.0210296,0
+MDT.US,D,19971218,000000,19.4706,19.7059,19.2787,19.4932,3590397.0215032,0
+MDT.US,D,19971219,000000,18.878,18.9745,18.619,18.878,3806089.1997755,0
+MDT.US,D,19971222,000000,18.9321,19.0207,18.5738,18.9075,2960355.3653627,0
+MDT.US,D,19971223,000000,18.878,19.0207,18.619,18.7372,2597411.1808541,0
+MDT.US,D,19971224,000000,18.691,18.7588,18.4123,18.5275,957078.62008454,0
+MDT.US,D,19971226,000000,18.5964,18.691,18.4339,18.619,469364.69066094,0
+MDT.US,D,19971229,000000,18.691,19.0473,18.619,18.9518,1888839.0488933,0
+MDT.US,D,19971230,000000,19.0207,19.2787,18.9075,19.2334,3269822.1586943,0
+MDT.US,D,19971231,000000,19.2787,19.8743,19.2787,19.8221,2714689.8858646,0
+MDT.US,D,19980102,000000,20.0151,20.0151,18.6682,18.9075,4047879.6532078,0
+MDT.US,D,19980105,000000,19.0945,19.3722,18.9745,19.3466,4610758.9309666,0
+MDT.US,D,19980106,000000,19.0207,19.1595,18.7136,18.9075,3778193.0750382,0
+MDT.US,D,19980107,000000,18.8051,18.8298,18.3561,18.7588,3975037.2890437,0
+MDT.US,D,19980108,000000,18.6682,18.691,18.2439,18.4979,4115820.0840053,0
+MDT.US,D,19980109,000000,18.3325,18.3561,17.7231,17.9762,4088177.8928241,0
+MDT.US,D,19980112,000000,17.6197,17.9762,17.3884,17.6453,5179842.3133676,0
+MDT.US,D,19980113,000000,17.6709,17.8384,17.2506,17.5075,6072335.4727977,0
+MDT.US,D,19980114,000000,17.5301,17.7655,17.1944,17.7428,4989456.1375605,0
+MDT.US,D,19980115,000000,17.6453,17.7428,17.1708,17.2506,3001941.5559756,0
+MDT.US,D,19980116,000000,17.3431,18.2439,17.3431,17.9762,6957604.7304243,0
+MDT.US,D,19980120,000000,18.1435,18.691,18.0008,18.619,4002419.4522633,0
+MDT.US,D,19980121,000000,18.3325,18.4733,18.0963,18.2656,1898394.0607415,0
+MDT.US,D,19980122,000000,18.1179,18.3789,18.0224,18.3789,2084130.2052696,0
+MDT.US,D,19980123,000000,18.3789,18.5649,18.05,18.1179,4854096.3476227,0
+MDT.US,D,19980126,000000,18.0963,18.1435,17.9298,18.0008,2834545.5086021,0
+MDT.US,D,19980127,000000,17.9536,18.1927,17.7655,18.1179,3625265.1459563,0
+MDT.US,D,19980128,000000,18.1435,19.0385,18.1435,18.9685,6378961.2575037,0
+MDT.US,D,19980129,000000,18.9006,19.6104,18.878,19.1595,4616447.0426228,0
+MDT.US,D,19980130,000000,19.2334,19.4411,19.1841,19.3013,2643649.4342144,0
+MDT.US,D,19980202,000000,19.8447,20.0387,19.4648,19.9343,4835241.2732162,0
+MDT.US,D,19980203,000000,19.9343,20.7436,19.7266,20.339,6544546.2507553,0
+MDT.US,D,19980204,000000,20.2918,20.5093,20.0574,20.3606,2351748.7485585,0
+MDT.US,D,19980205,000000,20.3862,20.5556,20.0574,20.339,4077330.8670425,0
+MDT.US,D,19980206,000000,20.4384,20.7171,20.339,20.3606,2423819.1547122,0
+MDT.US,D,19980209,000000,20.3606,20.3606,20.0387,20.1539,3095452.0801365,0
+MDT.US,D,19980210,000000,19.8891,20.7683,19.8674,20.6029,4818967.179474,0
+MDT.US,D,19980211,000000,20.6934,21.8088,20.6934,21.8088,4406687.767955,0
+MDT.US,D,19980212,000000,21.7547,22.2519,21.2132,21.8344,3697080.6028195,0
+MDT.US,D,19980213,000000,21.5479,21.736,21.2861,21.3599,2183066.781657,0
+MDT.US,D,19980217,000000,21.3067,21.5903,21.2625,21.5479,3105527.1479077,0
+MDT.US,D,19980218,000000,21.2625,21.5479,21.0045,21.166,5084781.7787804,0
+MDT.US,D,19980219,000000,20.1303,20.4384,19.6577,19.7493,22283752.319084,0
+MDT.US,D,19980220,000000,19.9934,20.1539,19.7985,20.084,9609518.1782878,0
+MDT.US,D,19980223,000000,20.3606,20.5093,20.1775,20.2681,5431704.7873685,0
+MDT.US,D,19980224,000000,20.1775,20.2681,19.9609,20.1047,3922079.9537894,0
+MDT.US,D,19980225,000000,20.2022,20.3862,19.7985,19.9609,4005517.4416476,0
+MDT.US,D,19980226,000000,20.0151,20.0151,19.5426,19.8447,5493958.122244,0
+MDT.US,D,19980227,000000,19.8447,20.2022,19.7985,20.084,3813583.2868826,0
+MDT.US,D,19980302,000000,20.2022,20.2454,19.8674,19.9934,3373920.6964097,0
+MDT.US,D,19980303,000000,19.9343,20.1047,19.6803,20.0151,2443196.3165098,0
+MDT.US,D,19980304,000000,20.0574,20.0574,19.323,19.4844,3666858.4467086,0
+MDT.US,D,19980305,000000,19.4648,19.6577,18.9685,19.3958,3454519.2071109,0
+MDT.US,D,19980306,000000,19.4204,19.9934,19.4204,19.6577,3743573.8054701,0
+MDT.US,D,19980309,000000,19.5662,19.7266,19.2787,19.2787,3293842.2416314,0
+MDT.US,D,19980310,000000,19.3722,19.9137,19.3013,19.8447,3386062.7833275,0
+MDT.US,D,19980311,000000,19.9609,20.084,19.7493,19.8221,2747240.1048176,0
+MDT.US,D,19980312,000000,19.9343,20.1047,19.5662,19.635,2139411.5404292,0
+MDT.US,D,19980313,000000,19.7266,19.8221,19.6577,19.7059,3095712.1080979,0
+MDT.US,D,19980316,000000,19.7266,20.0151,19.6803,19.9343,5100790.7658902,0
+MDT.US,D,19980317,000000,19.9343,19.9343,19.5662,19.7985,3267497.1430548,0
+MDT.US,D,19980318,000000,19.5662,20.1047,19.5662,20.1047,3912780.9069656,0
+MDT.US,D,19980319,000000,20.1047,20.6727,20.0387,20.6245,4441044.9780931,0
+MDT.US,D,19980320,000000,20.7171,20.8568,20.6029,20.7436,4576407.8152337,0
+MDT.US,D,19980323,000000,20.6029,20.6245,20.3606,20.3606,2953115.2118117,0
+MDT.US,D,19980324,000000,20.464,20.7171,20.4384,20.6727,3031649.750569,0
+MDT.US,D,19980325,000000,20.7683,20.8568,20.5093,20.6501,3401047.9103391,0
+MDT.US,D,19980326,000000,20.5556,20.6029,20.1303,20.1539,2909463.0177865,0
+MDT.US,D,19980327,000000,20.2248,20.2681,19.7493,19.8891,3850260.4339892,0
+MDT.US,D,19980330,000000,19.9609,20.1047,19.8447,20.1047,2663283.5767708,0
+MDT.US,D,19980331,000000,20.0387,20.0387,19.2787,19.6104,10329972.369205,0
+MDT.US,D,19980401,000000,19.7729,20.1775,19.6104,20.084,4665524.2731402,0
+MDT.US,D,19980402,000000,20.084,20.2454,19.8891,20.2248,3789816.1217674,0
+MDT.US,D,19980403,000000,20.4098,20.7436,20.2681,20.6934,5633709.9469679,0
+MDT.US,D,19980406,000000,20.6245,21.0518,20.464,20.8332,4345209.4382928,0
+MDT.US,D,19980407,000000,20.8805,20.9287,20.5024,20.6501,4642275.1324793,0
+MDT.US,D,19980408,000000,20.6934,20.6934,20.2248,20.2454,2752402.0661457,0
+MDT.US,D,19980409,000000,20.339,20.5024,20.2022,20.4098,2210965.9535969,0
+MDT.US,D,19980413,000000,20.2454,20.339,20.0072,20.2454,2226206.0298988,0
+MDT.US,D,19980414,000000,20.0505,20.1214,19.8674,19.8674,2267539.3026898,0
+MDT.US,D,19980415,000000,19.8674,19.8891,19.5582,19.7197,2668448.5853016,0
+MDT.US,D,19980416,000000,19.4204,19.5336,18.7746,19.1083,6941843.5824652,0
+MDT.US,D,19980417,000000,19.1507,19.6725,18.9242,19.4411,5801099.899936,0
+MDT.US,D,19980420,000000,19.8221,20.0505,19.6725,19.6725,5568611.5405301,0
+MDT.US,D,19980421,000000,19.6971,20.0761,19.6498,19.7729,7745224.3469257,0
+MDT.US,D,19980422,000000,19.7985,19.8674,19.6498,19.8221,3385544.7588731,0
+MDT.US,D,19980423,000000,19.7729,19.8221,19.5582,19.58,2490723.5366008,0
+MDT.US,D,19980424,000000,19.58,19.6282,19.0621,19.2255,2472125.4429532,0
+MDT.US,D,19980427,000000,19.1083,19.1753,18.5186,18.9459,5207997.4503321,0
+MDT.US,D,19980428,000000,18.9685,19.1999,18.7746,18.8208,3699923.6429135,0
+MDT.US,D,19980429,000000,19.2934,19.9609,19.0385,19.8221,5051197.5423868,0
+MDT.US,D,19980430,000000,19.8674,20.0978,19.6046,20.0505,4042714.644677,0
+MDT.US,D,19980501,000000,20.0505,20.0761,19.4844,19.9609,2224913.0002313,0
+MDT.US,D,19980504,000000,19.9609,19.9609,19.4204,19.5336,2997033.5282036,0
+MDT.US,D,19980505,000000,19.4844,19.4844,18.9685,19.1507,3165202.5493217,0
+MDT.US,D,19980506,000000,19.1753,19.2511,18.8208,19.0621,5226592.496777,0
+MDT.US,D,19980507,000000,19.2511,19.323,18.5885,18.682,6038239.3063551,0
+MDT.US,D,19980508,000000,18.7302,18.8208,18.3955,18.4979,6386456.3603452,0
+MDT.US,D,19980511,000000,18.6368,19.0385,18.1366,18.6604,6971035.7840726,0
+MDT.US,D,19980512,000000,18.7056,19.2511,18.5885,19.1507,7793529.6194325,0
+MDT.US,D,19980513,000000,19.2727,19.4844,19.1083,19.2727,3828823.3631846,0
+MDT.US,D,19980514,000000,19.1507,19.8674,19.1083,19.8221,4077585.8163327,0
+MDT.US,D,19980515,000000,19.9137,20.0318,19.51,19.6971,3254317.991494,0
+MDT.US,D,19980518,000000,19.58,19.58,19.1083,19.2255,2505702.5692071,0
+MDT.US,D,19980519,000000,19.6282,19.8674,19.4204,19.6282,2598446.2140287,0
+MDT.US,D,19980520,000000,19.6282,20.0318,19.4648,19.5582,2332113.5902679,0
+MDT.US,D,19980521,000000,19.6725,19.7493,19.2511,19.2934,2241705.118428,0
+MDT.US,D,19980522,000000,19.2934,19.58,19.1753,19.4844,1562063.1286448,0
+MDT.US,D,19980526,000000,19.6282,19.7985,19.1999,19.2934,2296208.4011717,0
+MDT.US,D,19980527,000000,19.6282,20.7859,19.58,20.4098,9048187.8952212,0
+MDT.US,D,19980528,000000,20.5733,20.7683,20.3862,20.7683,5659024.0753068,0
+MDT.US,D,19980529,000000,20.6934,21.2378,20.6727,21.0518,4560386.6393132,0
+MDT.US,D,19980601,000000,20.9514,21.1896,20.6727,20.6727,3267753.1080793,0
+MDT.US,D,19980602,000000,20.6727,20.7859,20.3154,20.4552,2010250.7764625,0
+MDT.US,D,19980603,000000,20.8568,21.3767,20.8332,21.0164,3285836.2244752,0
+MDT.US,D,19980604,000000,20.9287,21.0164,20.5231,20.9051,2633571.3192405,0
+MDT.US,D,19980605,000000,21.166,22.181,21.0764,22.0422,5312873.0247291,0
+MDT.US,D,19980608,000000,22.0678,22.5836,21.9693,22.1347,3649290.3075645,0
+MDT.US,D,19980609,000000,22.2273,22.2519,21.8,21.8246,2140440.4791985,0
+MDT.US,D,19980610,000000,21.6375,22.7215,21.5716,22.56,3640770.3288907,0
+MDT.US,D,19980611,000000,22.2745,22.2745,21.7547,21.8,2608778.2625587,0
+MDT.US,D,19980612,000000,21.8,21.9949,21.2378,21.6375,2069405.1062195,0
+MDT.US,D,19980615,000000,21.1443,21.4683,21.1443,21.2861,2517845.671859,0
+MDT.US,D,19980616,000000,21.2861,21.5716,21.0518,21.355,2816211.5058529,0
+MDT.US,D,19980617,000000,21.5716,22.7451,21.5716,22.5836,4418572.874114,0
+MDT.US,D,19980618,000000,22.5138,22.7451,22.3966,22.7215,2964231.4071629,0
+MDT.US,D,19980619,000000,22.7451,23.0789,21.8502,22.181,5519016.2855583,0
+MDT.US,D,19980622,000000,22.2273,22.9883,22.2273,22.5138,2172473.6894315,0
+MDT.US,D,19980623,000000,22.5374,22.8692,22.2745,22.7215,1813410.6253939,0
+MDT.US,D,19980624,000000,22.8918,24.0466,22.8475,23.9551,3622167.156572,0
+MDT.US,D,19980625,000000,23.8419,24.1244,23.3181,23.4126,3733501.7849016,0
+MDT.US,D,19980626,000000,23.3644,23.9059,23.3644,23.8183,1888839.0488933,0
+MDT.US,D,19980629,000000,23.9059,24.977,23.6548,24.151,2827062.5945714,0
+MDT.US,D,19980630,000000,24.026,24.2396,23.4816,24.151,3267753.1080793,0
+MDT.US,D,19980701,000000,24.3322,24.977,24.3322,24.977,3056964.8946422,0
+MDT.US,D,19980702,000000,25.0016,25.8246,24.9554,25.3334,3513930.5176266,0
+MDT.US,D,19980706,000000,25.5687,26.2785,25.3807,26.1367,3189222.6322589,0
+MDT.US,D,19980707,000000,25.9477,26.1367,25.2291,25.4259,3153837.4990857,0
+MDT.US,D,19980708,000000,25.4259,25.5894,24.8086,25.2537,3447542.128724,0
+MDT.US,D,19980709,000000,25.2537,25.8246,25.2537,25.5687,2923153.0836622,0
+MDT.US,D,19980710,000000,25.4722,27.5525,25.3097,26.44,6081382.6175338,0
+MDT.US,D,19980713,000000,26.0383,26.1171,25.7144,25.7616,4728037.6359771,0
+MDT.US,D,19980714,000000,25.7616,25.7616,25.3097,25.4466,3350672.5714831,0
+MDT.US,D,19980715,000000,25.4722,25.5175,25.0016,25.3097,3938870.0405177,0
+MDT.US,D,19980716,000000,25.3097,25.8995,25.2537,25.6317,3916396.9208042,0
+MDT.US,D,19980717,000000,25.6878,25.6878,24.8608,25.0666,4100576.9605007,0
+MDT.US,D,19980720,000000,25.0016,25.3097,24.8834,25.0252,3569727.8457721,0
+MDT.US,D,19980721,000000,25.0666,25.1158,24.3804,24.6216,3859827.6346482,0
+MDT.US,D,19980722,000000,24.4267,24.8293,24.2396,24.7141,2044090.9778805,0
+MDT.US,D,19980723,000000,24.2396,24.4799,23.8183,23.8419,2580105.1011399,0
+MDT.US,D,19980724,000000,23.6765,24.5291,23.6765,24.3115,2773846.2470899,0
+MDT.US,D,19980727,000000,24.218,24.3322,23.9551,24.151,1357212.8974831,0
+MDT.US,D,19980728,000000,24.2396,24.4267,23.6007,23.7947,2370087.829979,0
+MDT.US,D,19980729,000000,23.7435,24.1008,23.5741,23.8183,2170147.6580577,0
+MDT.US,D,19980730,000000,23.9059,24.151,23.7947,24.1244,1970208.5018707,0
+MDT.US,D,19980731,000000,24.1244,24.1244,23.389,23.4628,1993202.6932412,0
+MDT.US,D,19980803,000000,23.3181,23.5741,23.0307,23.1497,1727389.1096691,0
+MDT.US,D,19980804,000000,23.1931,23.4382,22.631,22.9667,2450427.3284529,0
+MDT.US,D,19980805,000000,22.9883,23.1271,22.1583,22.4931,3550093.7032157,0
+MDT.US,D,19980806,000000,19.9855,20.3606,19.387,20.2366,21740243.092983,0
+MDT.US,D,19980807,000000,20.5959,21.4445,20.5467,20.9966,7838215.830898,0
+MDT.US,D,19980810,000000,20.9966,21.0164,20.4098,20.6403,3371081.7192527,0
+MDT.US,D,19980811,000000,20.2612,21.1896,20.0318,21.1896,5161240.1567831,0
+MDT.US,D,19980812,000000,21.2132,21.5391,20.7081,21.2861,3241402.9308316,0
+MDT.US,D,19980813,000000,21.2132,21.7784,21.2132,21.5391,3033714.738247,0
+MDT.US,D,19980814,000000,21.6858,21.736,21.2378,21.355,2197787.8177704,0
+MDT.US,D,19980817,000000,21.2132,21.2861,20.8332,20.9514,4153531.2485523,0
+MDT.US,D,19980818,000000,21.2132,21.8,21.1364,21.736,3354550.6447516,0
+MDT.US,D,19980819,000000,21.8738,22.4202,21.8246,22.2037,3396913.872046,0
+MDT.US,D,19980820,000000,22.1121,22.2037,21.8246,22.0422,2291561.4170954,0
+MDT.US,D,19980821,000000,21.8246,22.0895,21.2132,21.9191,3603822.9964804,0
+MDT.US,D,19980824,000000,22.0678,22.2519,21.7784,21.9191,1784219.4395207,0
+MDT.US,D,19980825,000000,22.1121,22.8249,22.0678,22.4695,3360748.6549885,0
+MDT.US,D,19980826,000000,22.3671,23.1497,22.181,22.7215,2941752.193044,0
+MDT.US,D,19980827,000000,22.7215,22.7215,21.3993,21.3993,3343187.625984,0
+MDT.US,D,19980828,000000,21.4939,21.6651,21.0694,21.4445,4083784.8423039,0
+MDT.US,D,19980831,000000,21.4445,21.5391,19.3141,19.4578,5356794.3883237,0
+MDT.US,D,19980901,000000,19.5022,21.166,19.3624,20.7683,5017356.3252346,0
+MDT.US,D,19980902,000000,21.2132,21.2625,20.7081,20.7859,4734754.6864026,0
+MDT.US,D,19980903,000000,20.5024,21.5637,20.216,21.5637,4465327.1204602,0
+MDT.US,D,19980904,000000,21.4939,22.3454,21.4939,21.5903,6284417.7316367,0
+MDT.US,D,19980908,000000,22.3218,22.5374,21.9634,22.3966,3271373.1848549,0
+MDT.US,D,19980909,000000,22.3966,22.3966,21.6149,21.6375,3396394.8318574,0
+MDT.US,D,19980910,000000,21.3767,21.4683,20.9287,21.0694,3085382.0910364,0
+MDT.US,D,19980911,000000,21.0694,21.7104,20.8568,21.5391,2068114.1080204,0
+MDT.US,D,19980914,000000,21.6651,22.1347,21.6375,21.8,2684982.7070053,0
+MDT.US,D,19980915,000000,21.8246,22.2745,21.7784,21.8,3421713.0231332,0
+MDT.US,D,19980916,000000,21.8502,21.8738,21.3993,21.8502,4057954.720979,0
+MDT.US,D,19980917,000000,21.5391,22.0195,21.5391,21.7784,4200030.5456082,0
+MDT.US,D,19980918,000000,21.4939,21.5903,21.4683,21.4939,13954727.616581,0
+MDT.US,D,19980921,000000,21.2132,21.3993,21.0164,21.2861,4011975.479846,0
+MDT.US,D,19980922,000000,21.3067,22.0678,21.1138,21.8955,5343613.2052944,0
+MDT.US,D,19980923,000000,22.1121,22.3454,21.8,22.1583,5008573.2713968,0
+MDT.US,D,19980924,000000,22.2037,22.3454,21.6858,21.6858,3662725.4241498,0
+MDT.US,D,19980925,000000,21.3993,21.736,21.2132,21.4239,2923153.0836622,0
+MDT.US,D,19980928,000000,21.4939,21.9191,21.4445,21.5903,3524264.597625,0
+MDT.US,D,19980929,000000,21.6149,22.7215,21.4683,22.5836,5964615.8425724,0
+MDT.US,D,19980930,000000,22.4458,22.4695,21.7192,21.9634,4737593.6635596,0
+MDT.US,D,19981001,000000,21.4939,21.5391,19.8821,20.7347,7017276.0689013,0
+MDT.US,D,19981002,000000,20.7859,21.3767,20.2838,21.043,4735012.6828955,0
+MDT.US,D,19981005,000000,20.9514,21.043,20.0318,20.4788,4938569.8843897,0
+MDT.US,D,19981006,000000,20.7347,21.043,20.5467,20.5959,3433856.1257852,0
+MDT.US,D,19981007,000000,20.4788,20.8125,19.387,19.9049,3903223.8636488,0
+MDT.US,D,19981008,000000,19.1507,19.5336,18.4211,19.1025,5358080.3078517,0
+MDT.US,D,19981009,000000,19.3377,19.387,18.3395,19.3141,4873472.4936861,0
+MDT.US,D,19981012,000000,20.4788,21.857,20.4788,21.6149,8271933.3289558,0
+MDT.US,D,19981013,000000,21.6651,22.3759,21.6651,22.181,4334616.3460671,0
+MDT.US,D,19981014,000000,22.0895,22.4695,21.9949,22.2607,3252774.075473,0
+MDT.US,D,19981015,000000,22.2273,24.0752,22.1347,23.5347,6465243.8169243,0
+MDT.US,D,19981016,000000,23.9383,24.4129,23.2502,23.9895,6325230.9485047,0
+MDT.US,D,19981019,000000,23.8901,24.0536,23.5347,23.6095,2257721.2156774,0
+MDT.US,D,19981020,000000,23.5583,24.342,23.4214,23.4214,3572059.9715512,0
+MDT.US,D,19981021,000000,23.513,24.0348,23.1133,23.6971,2531285.8671155,0
+MDT.US,D,19981022,000000,23.6971,23.7671,23.1133,23.4678,1963747.4164697,0
+MDT.US,D,19981023,000000,23.4214,23.8901,23.3181,23.447,2123911.4361659,0
+MDT.US,D,19981026,000000,23.6971,24.4572,23.5347,24.3666,3231072.9137701,0
+MDT.US,D,19981027,000000,24.3666,24.7939,24.1008,24.1244,4058470.7139649,0
+MDT.US,D,19981028,000000,24.0752,24.5035,23.6095,24.2022,3043268.7343612,0
+MDT.US,D,19981029,000000,24.1816,25.5027,24.0348,25.0745,4933403.8601247,0
+MDT.US,D,19981030,000000,25.3097,25.3413,24.6059,24.6511,3108366.1250647,0
+MDT.US,D,19981102,000000,24.0752,25.5972,23.6095,25.2379,14501851.840786,0
+MDT.US,D,19981103,000000,25.0745,25.1227,24.4129,24.6295,4759811.8339828,0
+MDT.US,D,19981104,000000,24.7427,24.8165,23.7435,24.1244,5763902.6969066,0
+MDT.US,D,19981105,000000,24.1008,24.5035,23.9383,24.2248,4168775.3877911,0
+MDT.US,D,19981106,000000,24.151,24.6059,24.151,24.2957,3184054.5765254,0
+MDT.US,D,19981109,000000,24.2957,24.342,23.9895,24.0752,2822664.46538,0
+MDT.US,D,19981110,000000,24.0536,24.7427,24.0536,24.5291,3186898.6323536,0
+MDT.US,D,19981111,000000,24.6994,24.723,24.2484,24.4345,3070396.9640248,0
+MDT.US,D,19981112,000000,24.5291,24.6295,23.9895,24.1816,1963747.4164697,0
+MDT.US,D,19981113,000000,24.2702,24.8372,24.2702,24.6994,3479573.3074884,0
+MDT.US,D,19981116,000000,25.0322,25.2172,24.6511,24.9288,3700956.6446196,0
+MDT.US,D,19981117,000000,24.9288,25.0991,24.3666,24.9288,3212992.8445768,0
+MDT.US,D,19981118,000000,25.0745,25.9733,24.9288,25.8582,5772427.7542514,0
+MDT.US,D,19981119,000000,25.8838,25.93,25.6622,25.8099,2710815.8755329,0
+MDT.US,D,19981120,000000,25.9733,26.1447,25.8336,25.9969,2637450.4082432,0
+MDT.US,D,19981123,000000,26.0935,26.5482,26.0669,26.2628,3277822.0814451,0
+MDT.US,D,19981124,000000,26.1929,26.5482,26.1693,26.4262,3131617.297194,0
+MDT.US,D,19981125,000000,26.4262,26.4686,26.1929,26.4006,1564907.184473,0
+MDT.US,D,19981127,000000,26.4478,26.5482,26.3317,26.5482,727174.28854535,0
+MDT.US,D,19981130,000000,26.3543,26.5482,25.5766,25.6416,8206579.9732277,0
+MDT.US,D,19981201,000000,25.6416,27.2089,25.6416,26.9755,8977669.5309623,0
+MDT.US,D,19981202,000000,26.9273,27.0898,26.502,27.0661,5661608.1031735,0
+MDT.US,D,19981203,000000,27.0465,27.1134,26.3543,26.3543,5337931.1880435,0
+MDT.US,D,19981204,000000,26.5482,26.7117,26.3543,26.6881,4269778.983325,0
+MDT.US,D,19981207,000000,26.7117,26.7816,26.0669,26.3071,4139585.2176521,0
+MDT.US,D,19981208,000000,26.3071,26.6625,26.2145,26.4478,2807428.452015,0
+MDT.US,D,19981209,000000,26.3543,26.8821,26.3543,26.7344,4769370.908768,0
+MDT.US,D,19981210,000000,26.6881,26.6881,26.2628,26.5936,4811477.1553036,0
+MDT.US,D,19981211,000000,26.4478,26.5256,26.1447,26.1693,2878465.8564625,0
+MDT.US,D,19981214,000000,26.1229,26.1447,25.6179,25.7902,3677964.4847175,0
+MDT.US,D,19981215,000000,25.7902,25.8582,25.6878,25.8336,4966466.0091268,0
+MDT.US,D,19981216,000000,25.93,26.757,25.93,26.3543,6182642.1780923,0
+MDT.US,D,19981217,000000,26.5936,27.3536,26.571,27.2847,5085553.7367908,0
+MDT.US,D,19981218,000000,27.3536,28.5843,27.2502,28.5153,11288861.027677,0
+MDT.US,D,19981221,000000,28.5153,28.8254,28.3903,28.4927,5164599.189863,0
+MDT.US,D,19981222,000000,28.6079,28.6315,28.0634,28.3677,4019981.4970022,0
+MDT.US,D,19981223,000000,28.4149,28.7703,28.346,28.7467,3988467.3269578,0
+MDT.US,D,19981224,000000,28.7221,28.7221,28.4149,28.5843,1206619.1256486,0
+MDT.US,D,19981228,000000,28.7467,28.7467,28.537,28.6079,2173507.7068718,0
+MDT.US,D,19981229,000000,28.6551,29.1001,28.537,29.0785,4262537.8140397,0
+MDT.US,D,19981230,000000,29.1001,29.1001,28.7467,28.7703,2985411.4972087,0
+MDT.US,D,19981231,000000,28.4701,28.4927,27.8941,28.1668,5511264.2019582,0
+MDT.US,D,19990104,000000,28.1826,28.2515,27.584,27.7091,6243862.5112615,0
+MDT.US,D,19990105,000000,27.3102,27.5367,27.1597,27.518,5923287.6484526,0
+MDT.US,D,19990106,000000,27.4954,27.6431,27.1597,27.2847,6452066.6968319,0
+MDT.US,D,19990107,000000,27.2847,27.33,26.9755,27.2089,5866716.3308282,0
+MDT.US,D,19990108,000000,27.2591,27.4954,27.1597,27.2847,5902877.4849488,0
+MDT.US,D,19990111,000000,27.2591,27.2591,26.4686,26.7117,5966943.9054147,0
+MDT.US,D,19990112,000000,26.6625,26.9509,26.3317,26.4262,5093818.7661742,0
+MDT.US,D,19990113,000000,25.8099,26.5936,25.6878,26.1929,5305905.0879501,0
+MDT.US,D,19990114,000000,26.757,26.757,26.4006,26.5256,6111599.6949737,0
+MDT.US,D,19990115,000000,26.502,27.0898,26.4478,27.0465,6845227.9587805,0
+MDT.US,D,19990119,000000,27.2276,27.3102,26.4686,26.5256,7725845.1536596,0
+MDT.US,D,19990120,000000,26.571,26.6418,26.4478,26.571,5055848.5894001,0
+MDT.US,D,19990121,000000,26.378,26.378,25.738,26.1693,8488923.6155668,0
+MDT.US,D,19990122,000000,26.1447,26.1447,25.7144,25.7696,6472219.8795771,0
+MDT.US,D,19990125,000000,25.738,26.6202,25.6416,26.571,9113541.2509492,0
+MDT.US,D,19990126,000000,26.5482,26.9273,26.5256,26.9273,9292042.3205974,0
+MDT.US,D,19990127,000000,27.138,27.8478,27.0898,27.518,14268065.373041,0
+MDT.US,D,19990128,000000,27.7091,29.0342,27.6185,28.7004,18520794.241676,0
+MDT.US,D,19990129,000000,28.8254,30.504,28.4455,30.25,16185835.579846,0
+MDT.US,D,19990201,000000,30.3642,31.1214,29.9871,30.7472,10641770.272581,0
+MDT.US,D,19990202,000000,31.5949,32.733,31.5949,32.2614,15372389.904956,0
+MDT.US,D,19990203,000000,32.2614,33.8741,32.2397,33.4468,10553162.697521,0
+MDT.US,D,19990204,000000,33.0677,33.1917,32.4583,32.7566,6775229.6504445,0
+MDT.US,D,19990205,000000,32.7566,32.9269,32.0251,32.9269,7063510.2593248,0
+MDT.US,D,19990208,000000,32.8374,32.9506,31.7888,32.1452,7007979.053546,0
+MDT.US,D,19990209,000000,31.5949,32.0546,30.8585,31.3428,4509237.3109783,0
+MDT.US,D,19990210,000000,31.3428,31.4088,30.7472,31.079,3644379.2325898,0
+MDT.US,D,19990211,000000,31.5063,31.839,31.1214,31.839,4920485.7522595,0
+MDT.US,D,19990212,000000,31.5949,32.1452,31.4551,31.8843,4274942.9761215,0
+MDT.US,D,19990216,000000,31.8843,32.1452,29.6032,29.6032,4198741.5788775,0
+MDT.US,D,19990217,000000,28.089,29.2941,27.9433,28.4701,26572643.357574,0
+MDT.US,D,19990218,000000,28.6551,29.0125,27.8941,28.2259,10260230.025894,0
+MDT.US,D,19990219,000000,28.2515,28.6768,27.4954,28.3962,5877565.3880783,0
+MDT.US,D,19990222,000000,28.3962,29.0785,28.089,29.0785,5942139.6756563,0
+MDT.US,D,19990223,000000,29.0785,29.4349,28.8038,29.2291,5477941.0092604,0
+MDT.US,D,19990224,000000,29.2291,30.125,28.4927,28.8254,9375740.8521513,0
+MDT.US,D,19990225,000000,27.8941,27.9975,26.9509,27.4718,13622783.640599,0
+MDT.US,D,19990226,000000,27.5594,27.6185,26.6202,26.8043,8410654.183442,0
+MDT.US,D,19990301,000000,26.7117,27.2276,26.6625,26.9509,5002889.2226773,0
+MDT.US,D,19990302,000000,27.0199,27.138,26.0442,26.502,9943268.1297206,0
+MDT.US,D,19990303,000000,26.1171,26.3317,25.6622,25.9536,6277183.6724909,0
+MDT.US,D,19990304,000000,26.378,27.4954,26.3071,27.3752,6286742.7472762,0
+MDT.US,D,19990305,000000,27.8478,28.5843,27.8271,28.5606,6803640.7524335,0
+MDT.US,D,19990308,000000,28.4701,28.4927,27.584,28.0634,8527932.8884524,0
+MDT.US,D,19990309,000000,28.0634,28.089,26.9037,27.2276,19337603.012583,0
+MDT.US,D,19990310,000000,27.33,27.4472,26.4686,26.5936,9495080.4819029,0
+MDT.US,D,19990311,000000,26.5936,26.5936,24.9052,25.1227,23965416.121176,0
+MDT.US,D,19990312,000000,25.4309,25.7696,25.1483,25.4545,20759137.279822,0
+MDT.US,D,19990315,000000,25.8099,26.6881,25.7696,26.5256,11610208.864231,0
+MDT.US,D,19990316,000000,26.4478,26.7344,26.1929,26.7117,10691106.515325,0
+MDT.US,D,19990317,000000,26.9037,27.2847,26.7117,27.0661,6360361.1323877,0
+MDT.US,D,19990318,000000,27.138,27.397,26.2145,26.2145,8867362.8256677,0
+MDT.US,D,19990319,000000,26.4262,26.6202,26.3071,26.4262,6920143.4364964,0
+MDT.US,D,19990322,000000,26.4262,26.4478,26.0206,26.0442,3939385.0177694,0
+MDT.US,D,19990323,000000,25.9074,25.93,25.2625,25.4545,6207182.3169523,0
+MDT.US,D,19990324,000000,25.9536,25.9969,25.5264,25.8582,4644082.1236645,0
+MDT.US,D,19990325,000000,25.9074,26.5936,25.8838,26.3071,5087360.727976,0
+MDT.US,D,19990326,000000,26.4262,27.0898,26.3543,26.502,6369926.3015782,0
+MDT.US,D,19990329,000000,26.757,27.4235,26.7117,27.0661,5318302.1241582,0
+MDT.US,D,19990330,000000,27.4235,27.4235,27.0465,27.1823,4774018.9085786,0
+MDT.US,D,19990331,000000,27.33,27.9433,27.1597,27.2847,9380902.8134793,0
+MDT.US,D,19990401,000000,27.2591,27.2847,26.757,26.8043,5421887.7160903,0
+MDT.US,D,19990405,000000,26.571,26.5936,25.7144,25.7902,13705188.126751,0
+MDT.US,D,19990406,000000,25.7902,26.378,25.5264,26.2391,9790600.2286,0
+MDT.US,D,19990407,000000,26.3543,26.9037,26.3071,26.4568,5528314.316648,0
+MDT.US,D,19990408,000000,26.6881,26.9273,26.502,26.9273,5651796.1105664,0
+MDT.US,D,19990409,000000,27.138,27.7809,27.1134,27.4235,8582178.1747032,0
+MDT.US,D,19990412,000000,27.3536,27.9522,27.2847,27.6863,4959753.0216382,0
+MDT.US,D,19990413,000000,27.5939,27.7553,27.397,27.5436,3738411.8441421,0
+MDT.US,D,19990414,000000,27.5436,28.3056,27.5229,27.7091,7394937.2265865,0
+MDT.US,D,19990415,000000,27.6863,27.7091,26.5936,26.9037,7790171.6020868,0
+MDT.US,D,19990416,000000,26.8338,26.8575,26.3071,26.3071,6152154.9153487,0
+MDT.US,D,19990419,000000,26.3317,26.6418,25.8336,26.1229,8124432.4678344,0
+MDT.US,D,19990420,000000,26.0206,27.2158,25.93,26.5482,6928411.5130826,0
+MDT.US,D,19990421,000000,26.571,28.3056,26.5256,27.9975,6644259.8638242,0
+MDT.US,D,19990422,000000,28.2042,28.731,27.8793,28.5921,6145438.8806575,0
+MDT.US,D,19990423,000000,28.6394,28.6394,27.9975,27.9975,4665524.2731402,0
+MDT.US,D,19990426,000000,28.6856,28.6856,27.9728,28.537,5837007.1205005,0
+MDT.US,D,19990427,000000,28.7546,29.1829,28.664,28.916,4843251.3533094,0
+MDT.US,D,19990428,000000,28.916,28.9466,28.4199,28.5655,4968274.0160462,0
+MDT.US,D,19990429,000000,28.664,28.731,28.0202,28.089,5724896.4712235,0
+MDT.US,D,19990430,000000,28.089,28.1363,27.1685,27.33,4209585.5574566,0
+MDT.US,D,19990503,000000,27.2591,27.3536,26.757,27.3536,6940811.5964932,0
+MDT.US,D,19990504,000000,27.3102,27.3102,26.1693,26.1929,6701089.1779417,0
+MDT.US,D,19990505,000000,26.4006,26.4006,25.4791,26.3071,8234221.1486746,0
+MDT.US,D,19990506,000000,26.3071,26.6881,25.5027,25.5264,7732820.2005781,0
+MDT.US,D,19990507,000000,25.552,25.6416,24.723,25.5972,6444058.6482073,0
+MDT.US,D,19990510,000000,25.6878,26.7816,25.6878,26.2628,6070014.520095,0
+MDT.US,D,19990511,000000,26.2628,26.6625,26.1229,26.571,3959017.1288574,0
+MDT.US,D,19990512,000000,26.5482,27.33,26.2628,27.1134,6294749.7801666,0
+MDT.US,D,19990513,000000,27.1685,27.7091,27.0465,27.2158,4644082.1236645,0
+MDT.US,D,19990514,000000,26.4006,26.5936,26.1447,26.5256,6003884.1276854,0
+MDT.US,D,19990517,000000,26.6202,27.0661,26.0442,26.9509,4328675.316589,0
+MDT.US,D,19990518,000000,27.3536,27.3536,25.8582,25.9733,5243133.7286203,0
+MDT.US,D,19990519,000000,26.2145,26.4262,25.3895,25.6416,5696480.2905634,0
+MDT.US,D,19990520,000000,26.1693,26.3071,25.6416,26.2391,5199729.3737459,0
+MDT.US,D,19990521,000000,26.1929,26.378,25.4545,25.7696,3323033.4275046,0
+MDT.US,D,19990524,000000,25.7902,25.7902,24.7939,24.9052,3655490.3492699,0
+MDT.US,D,19990525,000000,24.977,25.0322,23.8419,23.9285,6298883.8184596,0
+MDT.US,D,19990526,000000,24.0348,24.2632,23.6765,23.7947,6485648.901757,0
+MDT.US,D,19990527,000000,23.6971,24.5291,23.3644,24.3204,7275592.5181637,0
+MDT.US,D,19990528,000000,26.3071,26.9972,25.9733,26.9755,12278741.768803,0
+MDT.US,D,19990601,000000,26.9273,27.7809,26.5936,27.7317,8199345.914082,0
+MDT.US,D,19990602,000000,27.6863,28.0634,27.6431,28.0202,4759035.8130354,0
+MDT.US,D,19990603,000000,28.0202,28.537,27.5436,27.7553,6032557.2891042,0
+MDT.US,D,19990604,000000,28.0202,28.3735,27.9728,28.3056,4710728.5090601,0
+MDT.US,D,19990607,000000,28.3539,28.3962,27.9975,28.3312,3931642.0757773,0
+MDT.US,D,19990608,000000,28.283,28.3539,27.3102,27.6185,4646409.1707723,0
+MDT.US,D,19990609,000000,27.6863,27.9256,27.5939,27.7809,2071474.1568345,0
+MDT.US,D,19990610,000000,27.7809,27.8035,27.1685,27.3752,2895769.9047082,0
+MDT.US,D,19990611,000000,27.4472,27.8793,27.33,27.4235,3137041.317952,0
+MDT.US,D,19990614,000000,27.4235,27.6185,27.2591,27.4472,2228787.0105629,0
+MDT.US,D,19990615,000000,27.4472,28.2042,27.4235,27.6657,3418869.9830393,0
+MDT.US,D,19990616,000000,27.7809,28.2042,27.7553,28.089,2912817.9879295,0
+MDT.US,D,19990617,000000,27.9522,28.4701,27.5683,27.9975,3908389.8879138,0
+MDT.US,D,19990618,000000,28.0418,28.4701,28.0202,28.3381,3774834.0419584,0
+MDT.US,D,19990621,000000,28.3539,28.5921,27.8271,28.2604,4988683.1638157,0
+MDT.US,D,19990622,000000,28.283,28.731,28.2348,28.6394,5345161.1842523,0
+MDT.US,D,19990623,000000,28.6394,28.849,28.2042,28.7073,5074447.698782,0
+MDT.US,D,19990624,000000,28.7073,28.849,28.2348,28.5655,3831410.4382539,0
+MDT.US,D,19990625,000000,28.537,28.7782,27.9522,27.9975,3670996.5479386,0
+MDT.US,D,19990628,000000,28.3056,28.3962,28.16,28.2348,2161366.6356883,0
+MDT.US,D,19990629,000000,28.3056,28.664,28.0418,28.6394,2260560.1928345,0
+MDT.US,D,19990630,000000,28.6709,29.612,28.6148,29.612,4459124.0315522,0
+MDT.US,D,19990701,000000,29.612,30.2087,29.4733,29.5461,3074267.9271537,0
+MDT.US,D,19990702,000000,29.5244,29.8779,29.3847,29.8306,2544198.8963095,0
+MDT.US,D,19990706,000000,29.8306,30.0955,29.612,29.7371,2991606.4602429,0
+MDT.US,D,19990707,000000,29.6702,29.8562,29.4733,29.8562,1903309.1986532,0
+MDT.US,D,19990708,000000,29.8562,30.0029,29.6358,29.9705,3299524.2588823,0
+MDT.US,D,19990709,000000,29.9705,30.1181,29.7617,29.7844,2447583.2726247,0
+MDT.US,D,19990712,000000,29.4733,29.5461,28.8097,28.9239,4191249.5232388,0
+MDT.US,D,19990713,000000,28.9022,29.0716,28.5655,28.8776,3058512.8736,0
+MDT.US,D,19990714,000000,28.9466,29.0273,28.1442,28.4759,3865502.5417596,0
+MDT.US,D,19990715,000000,28.5655,28.7605,28.3381,28.5449,4535331.5232015,0
+MDT.US,D,19990716,000000,28.5005,28.857,28.3607,28.8344,3039397.7712323,0
+MDT.US,D,19990719,000000,28.8344,28.8344,28.027,28.3607,2820858.4899292,0
+MDT.US,D,19990720,000000,28.3607,28.3607,27.903,27.9256,1795069.5125051,0
+MDT.US,D,19990721,000000,27.9601,28.1206,27.8567,27.9601,2930387.1428079,0
+MDT.US,D,19990722,000000,27.9818,27.9818,27.4294,27.5229,3059288.8945474,0
+MDT.US,D,19990723,000000,27.5229,27.6243,27.4068,27.4806,1824774.6598958,0
+MDT.US,D,19990726,000000,27.1459,27.5023,27.0061,27.2158,1964528.5160882,0
+MDT.US,D,19990727,000000,27.3172,27.9256,27.1912,27.5939,2440614.3201116,0
+MDT.US,D,19990728,000000,27.6735,28.1206,27.6509,27.8793,1858097.8525937,0
+MDT.US,D,19990729,000000,27.8124,27.8124,27.4068,27.5939,2688082.727858,0
+MDT.US,D,19990730,000000,27.5436,27.8341,27.4068,27.4068,2132693.4742695,0
+MDT.US,D,19990802,000000,27.3802,27.8567,27.3172,27.5023,2539293.9157401,0
+MDT.US,D,19990803,000000,27.3802,27.3802,26.6487,26.9273,2748785.0365729,0
+MDT.US,D,19990804,000000,26.8338,26.8575,26.2145,26.2145,2388429.9586021,0
+MDT.US,D,19990805,000000,26.1929,26.7176,25.5027,26.5256,4271063.8871188,0
+MDT.US,D,19990806,000000,26.4094,26.6024,25.8838,26.0531,2295434.4116928,0
+MDT.US,D,19990809,000000,25.6701,25.7696,25.3895,25.4309,4458608.0385662,0
+MDT.US,D,19990810,000000,25.4309,25.5027,24.6295,24.6994,5849146.1602156,0
+MDT.US,D,19990811,000000,24.9642,25.552,24.9376,25.5027,5787928.874249,0
+MDT.US,D,19990812,000000,26.0531,26.4774,25.8582,26.0305,4647185.1917198,0
+MDT.US,D,19990813,000000,26.1929,26.9825,26.0531,26.9037,4761622.8881048,0
+MDT.US,D,19990816,000000,26.9037,27.2364,26.8575,27.0061,2946402.2243231,0
+MDT.US,D,19990817,000000,27.6735,27.903,27.6243,27.7887,4372327.5106141,0
+MDT.US,D,19990818,000000,27.8567,28.3381,27.6735,28.1442,3844839.4604339,0
+MDT.US,D,19990819,000000,28.0496,28.2348,27.6923,28.1206,2893445.904803,0
+MDT.US,D,19990820,000000,28.283,28.7152,28.2131,28.6709,2710038.8388512,0
+MDT.US,D,19990823,000000,28.7152,28.857,28.1914,28.5655,3758044.9709643,0
+MDT.US,D,19990824,000000,27.7159,28.0496,27.4068,27.8341,8432610.2944353,0
+MDT.US,D,19990825,000000,28.0979,28.98,28.0034,28.7605,6781423.5977444,0
+MDT.US,D,19990826,000000,28.857,29.2369,28.7605,29.1661,3983040.2589972,0
+MDT.US,D,19990827,000000,28.9022,29.0273,28.1442,28.3607,5123007.9205791,0
+MDT.US,D,19990830,000000,28.2604,28.5232,28.027,28.5005,4145268.2506373,0
+MDT.US,D,19990831,000000,28.7378,29.7844,28.5232,29.745,9599699.0755412,0
+MDT.US,D,19990901,000000,29.7617,29.7617,29.2773,29.6928,5256050.8207512,0
+MDT.US,D,19990902,000000,29.6928,29.6928,29.1661,29.4979,3812034.2921905,0
+MDT.US,D,19990903,000000,29.7617,30.0236,29.7371,30.0236,5441255.73628,0
+MDT.US,D,19990907,000000,30.1407,30.7619,30.0029,30.7619,8971212.5084981,0
+MDT.US,D,19990908,000000,30.5917,31.2326,30.4736,30.9687,6352355.1152314,0
+MDT.US,D,19990909,000000,30.9244,30.9244,30.6133,30.6655,4764976.8425135,0
+MDT.US,D,19990910,000000,30.6655,30.7837,30.0955,30.3347,6694374.1589846,0
+MDT.US,D,19990913,000000,30.3347,30.7619,30.1663,30.38,6669830.9729219,0
+MDT.US,D,19990914,000000,30.2323,30.2323,29.4486,29.6358,5353174.3115481,0
+MDT.US,D,19990915,000000,29.6358,29.6358,29.0066,29.0932,5291951.9469104,0
+MDT.US,D,19990916,000000,29.0716,29.2773,28.857,29.2557,4303877.181236,0
+MDT.US,D,19990917,000000,29.2557,29.7371,29.0273,29.5688,3023894.6197662,0
+MDT.US,D,19990920,000000,28.7152,29.0509,28.3825,28.5921,6245413.5374221,0
+MDT.US,D,19990921,000000,28.2348,28.2604,26.696,27.4068,11442819.926997,0
+MDT.US,D,19990922,000000,27.5229,27.6509,26.4341,26.7176,10818458.256639,0
+MDT.US,D,19990923,000000,26.8111,27.0287,25.9586,26.1023,7967118.5983717,0
+MDT.US,D,19990924,000000,26.1023,26.2391,25.4545,25.5766,6852210.1158386,0
+MDT.US,D,19990927,000000,26.0049,26.2391,25.6701,25.7696,5220009.523269,0
+MDT.US,D,19990928,000000,26.0531,26.571,25.2931,25.8099,6967929.6688146,0
+MDT.US,D,19990929,000000,26.1023,27.0533,26.0531,26.3848,5295437.9467684,0
+MDT.US,D,19990930,000000,26.7176,27.6243,26.6714,27.0533,4267835.8837538,0
+MDT.US,D,19991001,000000,27.0061,27.0061,24.3893,25.1965,7697946.9974539,0
+MDT.US,D,19991004,000000,26.2391,26.8575,25.5766,25.9074,5298925.9780947,0
+MDT.US,D,19991005,000000,25.9074,26.628,25.4309,25.9586,3919363.8804735,0
+MDT.US,D,19991006,000000,25.9901,27.4619,25.9389,27.0799,4872827.5024536,0
+MDT.US,D,19991007,000000,27.9886,28.0358,26.2224,26.6536,3843933.4255058,0
+MDT.US,D,19991008,000000,27.1291,28.4149,26.9441,27.8852,3930732.9936466,0
+MDT.US,D,19991011,000000,27.8852,27.8852,27.1291,27.4146,3665951.3960463,0
+MDT.US,D,19991012,000000,27.2197,27.3694,25.8896,26.1771,4498261.2869501,0
+MDT.US,D,19991013,000000,26.2224,26.8427,25.4623,25.6051,3994669.4001316,0
+MDT.US,D,19991014,000000,25.8896,26.2707,22.8022,25.7066,11733430.630188,0
+MDT.US,D,19991015,000000,25.6051,25.6051,24.5585,25.2241,4470237.1797006,0
+MDT.US,D,19991018,000000,25.8896,26.508,25.3747,26.0383,5285106.9139726,0
+MDT.US,D,19991019,000000,27.4146,27.4146,26.4646,26.9893,5049645.5004921,0
+MDT.US,D,19991020,000000,27.0376,27.5101,26.6024,27.0376,2940076.2315738,0
+MDT.US,D,19991021,000000,26.8427,26.8899,25.1326,25.9901,7320797.7698179,0
+MDT.US,D,19991022,000000,27.0376,27.0376,24.3204,25.3177,9539641.7580587,0
+MDT.US,D,19991025,000000,25.4171,26.2224,24.8018,25.5096,4068418.8149582,0
+MDT.US,D,19991026,000000,25.6544,25.8404,24.4198,24.5585,4095151.9240084,0
+MDT.US,D,19991027,000000,24.7506,25.6544,24.4661,25.2241,4969309.0492207,0
+MDT.US,D,19991028,000000,26.5572,26.9893,25.7981,26.9893,6360494.1935711,0
+MDT.US,D,19991029,000000,26.9893,27.1754,26.0383,26.2707,5490729.1031448,0
+MDT.US,D,19991101,000000,26.4184,27.5101,26.3711,27.1291,6374701.2681669,0
+MDT.US,D,19991102,000000,27.8852,28.9396,27.4619,27.6115,9014736.7200111,0
+MDT.US,D,19991103,000000,27.7001,28.8412,27.6115,28.7004,6966901.7457796,0
+MDT.US,D,19991104,000000,28.9396,29.0342,28.3677,28.7004,5614075.8044114,0
+MDT.US,D,19991105,000000,28.9396,29.3699,28.795,28.8412,5593283.7248392,0
+MDT.US,D,19991108,000000,28.8934,29.0342,27.7475,28.1274,4718866.5716655,0
+MDT.US,D,19991109,000000,28.2259,28.2751,26.7501,26.7501,5518886.2715776,0
+MDT.US,D,19991110,000000,26.6536,27.1754,26.6024,26.9441,5559188.5741309,0
+MDT.US,D,19991111,000000,27.0376,27.9886,26.9893,27.9886,4003320.4085204,0
+MDT.US,D,19991112,000000,27.7475,27.8852,27.2197,27.5101,2820212.4829625,0
+MDT.US,D,19991115,000000,27.5101,28.5085,27.2197,28.3677,3938483.0457783,0
+MDT.US,D,19991117,000000,29.6032,30.0305,29.2695,29.6997,6006981.1013354,0
+MDT.US,D,19991118,000000,29.7912,30.6054,29.5067,30.3642,7766405.4527058,0
+MDT.US,D,19991119,000000,30.2235,30.2235,29.3699,29.4575,4527581.4710698,0
+MDT.US,D,19991122,000000,29.6534,30.1811,28.7004,29.6997,4382408.6727906,0
+MDT.US,D,19991123,000000,29.745,29.8917,28.5085,28.9396,4789390.0145954,0
+MDT.US,D,19991124,000000,29.1237,30.2235,28.9396,29.4122,3356743.6149419,0
+MDT.US,D,19991126,000000,29.8464,30.3642,29.4575,29.6032,1204931.991102,0
+MDT.US,D,19991129,000000,29.3197,29.6032,28.9396,29.2695,2759116.0693685,0
+MDT.US,D,19991130,000000,28.9396,29.8917,28.7467,29.5618,3131876.3094212,0
+MDT.US,D,19991201,000000,29.3197,29.5618,28.8412,28.9396,3279373.1076057,0
+MDT.US,D,19991202,000000,29.1237,30.4617,29.0785,30.0236,5309649.0843011,0
+MDT.US,D,19991203,000000,30.6054,30.8929,30.32,30.4106,6793181.7371254,0
+MDT.US,D,19991206,000000,30.2235,30.4106,29.5067,29.6997,3742547.9139036,0
+MDT.US,D,19991207,000000,29.5067,29.5067,27.4146,27.9433,7481731.7160561,0
+MDT.US,D,19991208,000000,28.1747,28.4621,27.7001,27.7957,4367427.6087159,0
+MDT.US,D,19991209,000000,28.1274,28.1747,26.9441,27.8852,4005900.3734502,0
+MDT.US,D,19991210,000000,28.5606,28.5606,27.1754,27.4619,3397171.8685391,0
+MDT.US,D,19991213,000000,27.0799,27.326,26.2707,26.6024,4290054.054177,0
+MDT.US,D,19991214,000000,26.4646,27.0799,26.1299,26.8899,5016844.3951856,0
+MDT.US,D,19991215,000000,27.0376,27.7001,26.7038,27.4146,3774061.0682136,0
+MDT.US,D,19991216,000000,27.5101,27.6115,25.8896,26.4646,5413491.656992,0
+MDT.US,D,19991217,000000,26.8427,26.8427,25.4623,25.5608,7893367.1520768,0
+MDT.US,D,19991220,000000,25.8404,26.0845,25.1808,25.6051,6679908.0721615,0
+MDT.US,D,19991221,000000,25.3177,26.4646,24.9858,26.1299,6473766.8428008,0
+MDT.US,D,19991222,000000,26.1299,27.2768,25.9901,27.0376,5092398.7697286,0
+MDT.US,D,19991223,000000,26.8899,28.7467,26.7983,28.3677,4908991.703777,0
+MDT.US,D,19991227,000000,28.4149,28.6079,27.8419,28.5085,2824607.5649511,0
+MDT.US,D,19991228,000000,28.1747,28.2751,27.4146,27.5101,2329016.6166179,0
+MDT.US,D,19991229,000000,27.7957,28.8934,27.7001,28.5606,3472344.3270138,0
+MDT.US,D,19991230,000000,28.5606,28.9396,27.7957,27.9433,1771437.4400417,0
+MDT.US,D,19991231,000000,28.0358,28.3224,27.7001,27.7475,900505.27099162,0
+MDT.US,D,20000103,000000,25.1326,26.8427,24.9376,26.0845,11969148.008693,0
+MDT.US,D,20000104,000000,26.1299,27.0376,26.0845,26.2707,6599180.5632139,0
+MDT.US,D,20000105,000000,26.6881,28.16,26.4006,27.9256,7544507.1383228,0
+MDT.US,D,20000106,000000,27.8715,29.2133,27.6863,28.9712,7918166.303164,0
+MDT.US,D,20000107,000000,30.3062,32.7802,29.9705,32.2171,14901988.149652,0
+MDT.US,D,20000110,000000,31.7367,32.9722,31.5949,31.9749,8998206.6612441,0
+MDT.US,D,20000111,000000,31.6923,32.8374,31.5949,32.1147,5700745.3585714,0
+MDT.US,D,20000112,000000,31.7367,32.0704,31.4984,32.0704,4189052.4901116,0
+MDT.US,D,20000113,000000,32.0251,33.6416,31.9749,33.1671,6495852.9677747,0
+MDT.US,D,20000114,000000,34.1201,34.26,33.2617,33.4556,7439110.4922687,0
+MDT.US,D,20000118,000000,33.9271,34.2156,33.4556,33.8337,7682189.9124318,0
+MDT.US,D,20000119,000000,34.0207,34.7887,33.7411,34.26,5538518.3826657,0
+MDT.US,D,20000120,000000,34.8772,35.1647,33.5482,33.5482,7857074.9682413,0
+MDT.US,D,20000121,000000,34.3052,34.3052,33.0205,33.2153,7885488.1016986,0
+MDT.US,D,20000124,000000,33.7411,34.26,32.3087,32.8374,7426451.3966308,0
+MDT.US,D,20000125,000000,33.3542,34.3052,33.2617,33.9725,4834205.2243075,0
+MDT.US,D,20000126,000000,34.1201,35.3153,33.9271,35.1647,8510748.6968451,0
+MDT.US,D,20000127,000000,35.7377,36.2161,34.5494,35.4059,5863485.2802606,0
+MDT.US,D,20000128,000000,35.21,35.21,33.7864,34.1654,5142125.0544153,0
+MDT.US,D,20000131,000000,34.1654,34.8772,32.9722,34.8772,4801014.0770588,0
+MDT.US,D,20000201,000000,34.6921,35.4512,34.2836,35.3597,3824046.3651275,0
+MDT.US,D,20000202,000000,35.1647,35.4995,34.1201,34.3052,4002675.4172879,0
+MDT.US,D,20000203,000000,34.5917,34.9265,33.5482,34.8772,4231158.7366472,0
+MDT.US,D,20000204,000000,35.0722,37.8367,35.023,36.6424,7384216.1518486,0
+MDT.US,D,20000207,000000,36.4968,37.5512,36.2161,37.5512,5649079.0215163,0
+MDT.US,D,20000208,000000,37.3572,37.8819,37.116,37.8367,4299228.1656912,0
+MDT.US,D,20000209,000000,37.7451,37.8819,37.1721,37.2627,4760071.8619442,0
+MDT.US,D,20000210,000000,37.3572,37.5039,36.5992,36.5992,2697899.7991363,0
+MDT.US,D,20000211,000000,37.1721,37.1721,34.3052,35.0722,7960531.561927,0
+MDT.US,D,20000214,000000,35.3597,36.6424,35.21,35.3597,5974040.8404401,0
+MDT.US,D,20000215,000000,35.5457,35.5457,34.2156,34.639,5981407.9607692,0
+MDT.US,D,20000216,000000,34.639,35.0722,33.5934,33.7411,6159265.0549191,0
+MDT.US,D,20000217,000000,35.2592,36.0272,35.21,35.4995,7301940.6639431,0
+MDT.US,D,20000218,000000,36.2161,36.8856,36.1167,36.3569,7206109.1870795,0
+MDT.US,D,20000222,000000,36.5992,38.0227,36.3569,37.5039,5362737.4492703,0
+MDT.US,D,20000223,000000,37.5039,37.5512,36.2663,36.9762,4067120.7066194,0
+MDT.US,D,20000224,000000,37.3572,38.0759,36.6898,37.7451,8148847.6713848,0
+MDT.US,D,20000225,000000,37.9302,37.9765,35.3597,36.165,3897276.7397653,0
+MDT.US,D,20000228,000000,36.165,37.7904,34.7413,36.5992,7352441.9538429,0
+MDT.US,D,20000229,000000,36.6898,37.3572,35.9779,36.9309,4246530.8583984,0
+MDT.US,D,20000301,000000,36.8856,37.5964,36.165,37.4566,3096487.1133111,0
+MDT.US,D,20000302,000000,37.3572,38.5022,37.116,37.3572,4160764.2919638,0
+MDT.US,D,20000303,000000,37.5512,39.2603,37.4566,39.1697,4037031.6116919,0
+MDT.US,D,20000306,000000,39.8342,40.3619,37.4034,37.7451,7880322.0774337,0
+MDT.US,D,20000307,000000,38.5022,38.5022,37.4034,37.7451,4524608.4169952,0
+MDT.US,D,20000308,000000,37.3572,37.6427,36.738,37.31,4197056.4757993,0
+MDT.US,D,20000309,000000,36.9762,38.263,36.9762,38.1222,4487669.2104587,0
+MDT.US,D,20000310,000000,38.1222,39.787,37.9302,39.0732,3853368.5807157,0
+MDT.US,D,20000313,000000,38.3092,39.6029,37.9765,38.263,2712750.8492303,0
+MDT.US,D,20000314,000000,38.4087,38.5475,35.0722,35.7377,7075527.4109329,0
+MDT.US,D,20000315,000000,36.2161,37.9302,35.4995,37.3572,5744401.6155335,0
+MDT.US,D,20000316,000000,37.9302,40.9783,37.5964,40.1187,5450429.8477942,0
+MDT.US,D,20000317,000000,40.2221,41.7915,39.787,40.1671,6552297.3186211,0
+MDT.US,D,20000320,000000,40.3147,41.0757,40.0765,40.6957,3101910.1183349,0
+MDT.US,D,20000321,000000,40.7863,40.7863,38.5022,40.6022,7824911.7440276,0
+MDT.US,D,20000322,000000,40.4072,41.9332,39.9819,41.7481,3904641.828626,0
+MDT.US,D,20000323,000000,41.5542,43.0319,40.4072,42.7464,5679303.2090957,0
+MDT.US,D,20000324,000000,42.5505,43.1245,41.8387,41.9332,4648347.1916724,0
+MDT.US,D,20000327,000000,41.5542,43.7457,40.7863,43.4572,4757231.8690529,0
+MDT.US,D,20000328,000000,42.6972,44.1237,41.9775,42.5505,6102428.6306621,0
+MDT.US,D,20000329,000000,42.9827,43.5527,41.7481,42.267,5874333.3217765,0
+MDT.US,D,20000330,000000,41.5542,41.6437,37.9302,38.8812,10165681.421356,0
+MDT.US,D,20000331,000000,39.4543,40.4988,38.7897,39.214,5797094.8598894,0
+MDT.US,D,20000403,000000,40.4072,42.5043,40.3147,42.0258,4965559.9741988,0
+MDT.US,D,20000404,000000,42.2197,43.2603,39.8342,42.5987,8777077.257669,0
+MDT.US,D,20000405,000000,41.9598,43.2033,41.5867,42.6303,5630606.8789125,0
+MDT.US,D,20000406,000000,42.5347,43.6364,42.3418,42.6726,3395879.8546056,0
+MDT.US,D,20000407,000000,43.1077,43.7752,42.5839,42.7779,3148927.4398452,0
+MDT.US,D,20000410,000000,42.9158,44.0155,42.6726,44.0155,3230036.8648612,0
+MDT.US,D,20000411,000000,43.4878,43.536,42.3881,42.5347,3110304.1459648,0
+MDT.US,D,20000412,000000,42.6726,42.96,41.1476,41.2539,3508893.4916081,0
+MDT.US,D,20000413,000000,41.1968,41.5365,38.5337,39.0062,6670476.9798886,0
+MDT.US,D,20000414,000000,38.1468,38.6273,36.4357,37.0549,6273307.6306909,0
+MDT.US,D,20000417,000000,36.4357,36.9535,34.5228,36.8118,8468003.5534824,0
+MDT.US,D,20000418,000000,37.3414,40.3452,37.242,39.915,4930432.8375185,0
+MDT.US,D,20000419,000000,39.8648,40.2457,39.0526,40.0607,3074144.0075783,0
+MDT.US,D,20000420,000000,39.727,40.1533,39.2012,40.0046,2213676.9482417,0
+MDT.US,D,20000424,000000,40.0046,41.3918,39.6718,41.1053,2658629.4825549,0
+MDT.US,D,20000425,000000,41.1053,41.1053,40.1965,40.4378,3342922.5193514,0
+MDT.US,D,20000426,000000,40.4378,41.0097,39.9573,40.4378,2561245.9637966,0
+MDT.US,D,20000427,000000,40.4378,41.9598,40.4378,41.8722,3684037.5596448,0
+MDT.US,D,20000428,000000,41.5867,41.7235,39.4877,39.6226,4780733.9275357,0
+MDT.US,D,20000501,000000,40.4378,40.7252,38.2482,39.8648,3635341.2294616,0
+MDT.US,D,20000502,000000,39.8648,41.7707,39.2012,41.2962,3428429.0578246,0
+MDT.US,D,20000503,000000,41.2962,41.9165,40.6307,41.1476,3132651.3146344,0
+MDT.US,D,20000504,000000,41.9598,42.1026,41.1968,41.5867,3150088.4240636,0
+MDT.US,D,20000505,000000,41.0097,42.8694,40.9615,42.6726,2452235.3353723,0
+MDT.US,D,20000508,000000,41.9598,42.7779,41.5867,42.6303,2435314.218929,0
+MDT.US,D,20000509,000000,42.7297,43.3489,41.1968,41.4813,2980371.4239875,0
+MDT.US,D,20000510,000000,41.5365,41.9598,41.1968,41.6309,2513975.7244643,0
+MDT.US,D,20000511,000000,42.3418,42.5347,41.6309,42.205,2469415.4640426,0
+MDT.US,D,20000512,000000,41.9598,42.01,40.8158,41.1249,1994880.6861798,0
+MDT.US,D,20000515,000000,41.1968,43.1077,41.1968,42.8202,3207301.6857178,0
+MDT.US,D,20000516,000000,43.3962,43.6798,42.5347,43.4878,2735997.9584227,0
+MDT.US,D,20000517,000000,43.1077,43.3962,42.5839,43.2033,2393596.9986012,0
+MDT.US,D,20000518,000000,43.3962,43.3962,41.7707,42.205,3746679.9207281,0
+MDT.US,D,20000519,000000,41.6743,41.7707,40.1965,40.3452,5137476.0388705,0
+MDT.US,D,20000522,000000,39.6718,39.727,37.4793,38.386,5070570.6412477,0
+MDT.US,D,20000523,000000,37.7667,37.7667,35.147,36.5282,8887771.9734373,0
+MDT.US,D,20000524,000000,36.9989,38.3398,35.8076,37.627,7985976.7199808,0
+MDT.US,D,20000525,000000,38.0523,39.5773,37.8613,38.193,6828828.9297285,0
+MDT.US,D,20000526,000000,38.9118,38.959,36.9989,37.6742,2392952.0073688,0
+MDT.US,D,20000530,000000,37.8613,39.5773,37.8141,39.341,3735187.903714,0
+MDT.US,D,20000531,000000,39.5773,40.3452,39.2937,39.3853,4173944.4592587,0
+MDT.US,D,20000601,000000,39.3853,39.3853,38.2934,38.5337,3556298.8235922,0
+MDT.US,D,20000602,000000,38.9118,39.0526,37.0549,37.4793,5637450.8961161,0
+MDT.US,D,20000605,000000,37.4793,38.7651,37.3414,37.9607,3972707.1947331,0
+MDT.US,D,20000606,000000,38.1468,38.9118,37.5748,38.386,3725623.7502576,0
+MDT.US,D,20000607,000000,38.008,38.0523,36.7153,36.9103,5368152.3284202,0
+MDT.US,D,20000608,000000,36.3353,36.6218,35.5763,36.0478,7533270.070599,0
+MDT.US,D,20000609,000000,36.2417,37.5748,36.2417,36.9989,2660185.5873865,0
+MDT.US,D,20000612,000000,36.8118,36.9989,35.8647,36.8374,4455764.9984723,0
+MDT.US,D,20000613,000000,36.86,37.7205,36.667,37.5039,2488788.5629034,0
+MDT.US,D,20000614,000000,37.7667,38.7651,37.6742,38.4579,3164811.4916454,0
+MDT.US,D,20000615,000000,38.5337,39.4877,37.8613,38.5809,3623072.1757659,0
+MDT.US,D,20000616,000000,38.4343,38.5337,37.4793,38.1015,4052014.7072351,0
+MDT.US,D,20000619,000000,37.5748,38.9118,36.667,38.6951,3031004.7593365,0
+MDT.US,D,20000620,000000,38.7178,39.0062,38.3398,38.6499,3806866.236457,0
+MDT.US,D,20000621,000000,38.8123,38.9118,37.9607,38.4579,3206791.7871373,0
+MDT.US,D,20000622,000000,38.1468,38.193,36.5282,36.6218,4644730.1620995,0
+MDT.US,D,20000623,000000,36.6218,36.9989,36.0478,36.2901,3377671.8029002,0
+MDT.US,D,20000626,000000,36.2901,36.86,35.9543,36.482,4024502.5300347,0
+MDT.US,D,20000627,000000,36.8118,36.9535,35.8647,35.8647,3782581.0468873,0
+MDT.US,D,20000628,000000,35.7613,36.5765,35.0958,36.2831,3511865.5299485,0
+MDT.US,D,20000629,000000,36.1502,36.8118,35.0958,36.5765,5666253.0557814,0
+MDT.US,D,20000630,000000,36.7153,38.8123,35.718,38.008,5777853.8064778,0
+MDT.US,D,20000703,000000,38.008,38.008,36.2901,37.242,1987265.7267,0
+MDT.US,D,20000705,000000,37.4252,37.4252,36.4209,36.6602,3492881.4572957,0
+MDT.US,D,20000706,000000,36.5676,37.7126,36.2831,37.2341,3037975.7433182,0
+MDT.US,D,20000707,000000,37.4252,38.4254,37.3257,38.2304,4276620.9690602,0
+MDT.US,D,20000710,000000,38.0001,38.7099,38.0001,38.5731,3641158.3393644,0
+MDT.US,D,20000711,000000,38.6657,39.1461,38.1852,39.1461,2964744.3529461,0
+MDT.US,D,20000712,000000,39.719,39.719,37.8525,38.3319,3133683.3006064,0
+MDT.US,D,20000713,000000,38.3319,39.4305,38.2304,38.7591,4829943.2035021,0
+MDT.US,D,20000714,000000,38.7591,39.1461,37.8525,38.3791,2624275.3196194,0
+MDT.US,D,20000717,000000,38.0001,39.1953,37.8987,38.8586,2530245.7552698,0
+MDT.US,D,20000718,000000,38.8044,39.9494,38.1852,39.7644,2530891.7622365,0
+MDT.US,D,20000719,000000,39.6157,39.663,37.8525,38.5731,2876008.7953738,0
+MDT.US,D,20000720,000000,38.9039,39.6157,38.8586,39.2849,2246095.1217456,0
+MDT.US,D,20000721,000000,39.3321,39.5251,38.4254,38.5731,2285619.371883,0
+MDT.US,D,20000724,000000,38.3791,40.0518,38.3791,39.9494,2095108.2607664,0
+MDT.US,D,20000725,000000,40.0981,40.4791,39.8096,40.1443,2986702.4954079,0
+MDT.US,D,20000726,000000,39.8096,40.0981,39.091,39.5251,2966164.3493918,0
+MDT.US,D,20000727,000000,39.9061,41.7235,39.6393,41.246,2911268.9932374,0
+MDT.US,D,20000728,000000,41.7235,42.01,39.3775,39.719,3540796.6878604,0
+MDT.US,D,20000731,000000,40.1897,40.6691,38.9994,38.9994,2653724.5019856,0
+MDT.US,D,20000801,000000,40.0981,41.9529,39.8096,41.7707,3642192.3568048,0
+MDT.US,D,20000802,000000,41.6664,42.2434,41.3326,41.6664,2708488.8284249,0
+MDT.US,D,20000803,000000,41.442,42.3418,41.246,42.01,2733284.9323094,0
+MDT.US,D,20000804,000000,41.9529,42.9158,41.3326,42.5839,2387265.927181,0
+MDT.US,D,20000807,000000,42.769,42.9158,42.3881,42.6726,2470965.474469,0
+MDT.US,D,20000808,000000,42.8694,42.9158,41.4813,42.3418,3143239.3281889,0
+MDT.US,D,20000809,000000,42.1478,43.6296,41.8633,42.96,4183364.3784553,0
+MDT.US,D,20000810,000000,43.1008,43.4415,42.769,42.96,2857277.6405427,0
+MDT.US,D,20000811,000000,42.96,43.2033,41.5286,42.01,2931676.1095386,0
+MDT.US,D,20000814,000000,41.8151,41.8633,40.8631,41.4813,2677233.6706078,0
+MDT.US,D,20000815,000000,41.0501,41.3838,40.7636,41.0501,3200976.7087029,0
+MDT.US,D,20000816,000000,41.246,42.6726,41.246,41.6231,2080124.1494889,0
+MDT.US,D,20000817,000000,41.9086,43.2495,39.3321,40.0981,8935302.2407309,0
+MDT.US,D,20000818,000000,39.719,39.8096,38.1852,38.8044,6702379.1604065,0
+MDT.US,D,20000821,000000,39.1461,40.6228,37.4252,38.9512,3851167.4846515,0
+MDT.US,D,20000822,000000,38.0001,38.2876,37.0383,37.9459,12104633.749674,0
+MDT.US,D,20000823,000000,37.8525,39.1953,37.8061,38.8586,4575630.7785521,0
+MDT.US,D,20000824,000000,38.9039,39.4305,38.5731,38.9039,4007968.4083309,0
+MDT.US,D,20000825,000000,38.9512,39.719,38.9039,39.4789,2467996.4833313,0
+MDT.US,D,20000828,000000,39.9061,40.0981,39.5704,39.6157,2592634.182797,0
+MDT.US,D,20000829,000000,39.663,40.4299,39.091,39.8096,2966936.3074022,0
+MDT.US,D,20000830,000000,39.8559,40.6691,39.8559,40.5776,2603224.2278199,0
+MDT.US,D,20000831,000000,40.4299,40.4791,39.0456,39.153,3511734.5002336,0
+MDT.US,D,20000901,000000,39.2849,40.0046,38.6657,39.663,2644300.5198521,0
+MDT.US,D,20000905,000000,39.663,39.663,38.2304,39.0456,2404576.0698321,0
+MDT.US,D,20000906,000000,39.6157,39.9494,38.9512,39.1461,4287345.0910007,0
+MDT.US,D,20000907,000000,39.3321,39.719,39.1461,39.4789,2394502.0177951,0
+MDT.US,D,20000908,000000,39.4305,39.5251,38.3791,39.4789,6045600.3322789,0
+MDT.US,D,20000911,000000,38.2876,39.663,37.8987,39.3321,4303877.181236,0
+MDT.US,D,20000912,000000,39.3321,39.663,38.2304,38.2876,4074748.8706442,0
+MDT.US,D,20000913,000000,38.0926,38.1852,37.6112,37.8987,3489393.4259693,0
+MDT.US,D,20000914,000000,38.1852,38.3791,38.0001,38.1852,3542347.7140209,0
+MDT.US,D,20000915,000000,38.1389,38.8044,38.0001,38.1389,3748620.9888309,0
+MDT.US,D,20000918,000000,37.4252,37.6683,37.2341,37.4724,2738969.9967631,0
+MDT.US,D,20000919,000000,37.1377,37.1869,36.5194,36.8522,4181818.4309658,0
+MDT.US,D,20000920,000000,36.2831,36.5194,35.848,36.2831,3813326.3061239,0
+MDT.US,D,20000921,000000,36.4682,38.1852,36.4682,37.4252,5445780.8322494,0
+MDT.US,D,20000922,000000,37.0383,38.0926,37.0383,37.8987,4402944.7873383,0
+MDT.US,D,20000925,000000,38.3791,38.7099,37.8525,38.1852,3125286.2257738,0
+MDT.US,D,20000926,000000,38.3319,38.5731,36.7528,37.6112,2542128.8299603,0
+MDT.US,D,20000927,000000,37.5669,37.8061,36.9014,37.4252,4723390.6519007,0
+MDT.US,D,20000928,000000,37.8987,38.8044,37.8525,38.5731,5005472.2348099,0
+MDT.US,D,20000929,000000,38.3791,40.6691,38.3319,39.5704,4617474.965658,0
+MDT.US,D,20001002,000000,39.5704,39.663,38.8044,39.2849,3010470.6762574,0
+MDT.US,D,20001003,000000,39.719,41.246,39.5251,40.3846,3462143.3081988,0
+MDT.US,D,20001004,000000,41.2824,41.2824,37.6506,39.7033,5935430.7511046,0
+MDT.US,D,20001005,000000,39.849,40.7095,39.849,40.4702,3178111.5155789,0
+MDT.US,D,20001006,000000,40.5156,40.5608,38.3171,40.1355,5249456.6741668,0
+MDT.US,D,20001009,000000,39.7486,40.4702,39.6088,40.2291,3040560.7869191,0
+MDT.US,D,20001010,000000,40.3275,40.8493,39.849,40.423,2848889.7073182,0
+MDT.US,D,20001011,000000,40.1355,40.615,39.082,39.7033,3552554.8272412,0
+MDT.US,D,20001012,000000,39.7486,41.2824,39.7486,40.7095,6179025.1485193,0
+MDT.US,D,20001013,000000,40.423,40.4702,39.4139,39.7486,5721279.4416507,0
+MDT.US,D,20001016,000000,39.7486,40.5156,39.5635,39.8028,3136009.3319801,0
+MDT.US,D,20001017,000000,40.1355,41.0915,40.0429,40.7095,2909072.9758444,0
+MDT.US,D,20001018,000000,40.615,41.4734,40.615,41.2392,3748230.9468887,0
+MDT.US,D,20001019,000000,40.615,41.946,39.9416,40.8493,4166068.4560833,0
+MDT.US,D,20001020,000000,40.5156,40.615,38.9906,39.5635,4063771.8308818,0
+MDT.US,D,20001023,000000,39.3705,40.423,38.6587,38.9906,3932154.0058264,0
+MDT.US,D,20001024,000000,39.3705,40.2291,38.704,38.9906,3892370.7434618,0
+MDT.US,D,20001025,000000,39.1766,40.1355,38.9906,39.849,4982999.1150964,0
+MDT.US,D,20001026,000000,39.7486,39.8028,38.9432,39.4611,5713527.3580506,0
+MDT.US,D,20001027,000000,39.3705,40.3275,39.1766,39.657,4163350.351299,0
+MDT.US,D,20001030,000000,40.1355,41.2392,39.1766,40.9467,5256949.7455397,0
+MDT.US,D,20001031,000000,41.2824,41.8072,40.5608,41.5197,3440176.024129,0
+MDT.US,D,20001101,000000,41.2824,42.5751,41.2824,42.0504,5264696.7504688,0
+MDT.US,D,20001102,000000,42.138,42.4294,41.7157,42.3329,3162099.4812665,0
+MDT.US,D,20001103,000000,42.7139,43.1451,42.2896,42.9078,3338918.495039,0
+MDT.US,D,20001106,000000,42.9078,43.7674,42.7139,43.5744,3306887.3162746,0
+MDT.US,D,20001107,000000,43.5744,43.6206,42.2896,42.6667,2549232.8751253,0
+MDT.US,D,20001108,000000,42.6667,43.4346,42.4747,43.0014,2100276.3164998,0
+MDT.US,D,20001109,000000,42.9078,43.1943,41.6182,42.8616,3286867.1947129,0
+MDT.US,D,20001110,000000,43.0496,43.9071,42.3329,42.4294,2381325.913437,0
+MDT.US,D,20001113,000000,42.0956,42.3329,41.0915,41.8072,3041848.7379156,0
+MDT.US,D,20001114,000000,40.9035,42.3329,40.7095,42.1892,2803294.4137219,0
+MDT.US,D,20001115,000000,42.0504,42.5181,41.5197,42.1892,3075822.000517,0
+MDT.US,D,20001116,000000,41.2392,41.4252,38.4175,39.3705,8439847.4007837,0
+MDT.US,D,20001117,000000,38.4175,38.8418,35.4995,36.6986,15568969.01233,0
+MDT.US,D,20001120,000000,36.6986,38.9906,35.9316,37.8899,7405912.2348805,0
+MDT.US,D,20001121,000000,40.0912,41.5197,37.6959,39.082,14085178.363012,0
+MDT.US,D,20001122,000000,38.8911,40.5608,38.4609,39.8982,5205025.4119917,0
+MDT.US,D,20001124,000000,41.6182,41.6182,39.9898,40.423,2276580.3530207,0
+MDT.US,D,20001127,000000,40.5156,41.1889,40.423,40.9467,3193356.6705519,0
+MDT.US,D,20001128,000000,40.9467,41.4734,40.9035,41.3248,2305508.4637297,0
+MDT.US,D,20001129,000000,41.3248,41.5699,41.1338,41.4734,2790508.351306,0
+MDT.US,D,20001130,000000,41.2824,41.3248,40.3275,40.7095,5115002.919157,0
+MDT.US,D,20001201,000000,41.2824,41.4734,41.0432,41.2392,3788010.1463164,0
+MDT.US,D,20001204,000000,41.2392,43.093,41.1338,42.4294,4100576.9605007,0
+MDT.US,D,20001205,000000,42.2354,42.9571,41.7629,42.3812,3713482.6790741,0
+MDT.US,D,20001206,000000,42.3812,42.8074,41.6585,42.0012,3369532.7245606,0
+MDT.US,D,20001207,000000,41.5197,42.4747,41.1889,42.4294,2910109.0247532,0
+MDT.US,D,20001208,000000,42.6253,43.2455,42.3329,42.8616,3374826.7313378,0
+MDT.US,D,20001211,000000,42.8074,43.1943,41.8072,41.8072,3277442.1968453,0
+MDT.US,D,20001212,000000,41.3248,41.5197,40.8493,41.2392,3716970.7104005,0
+MDT.US,D,20001213,000000,41.6585,43.5744,41.6585,42.8074,5096656.727597,0
+MDT.US,D,20001214,000000,42.8616,45.1063,42.3329,44.7194,5684594.1686703,0
+MDT.US,D,20001215,000000,44.3394,45.44,42.9571,43.1451,8671426.6780588,0
+MDT.US,D,20001218,000000,43.3844,43.4346,42.2896,42.5181,4526676.4518759,0
+MDT.US,D,20001219,000000,42.4747,42.5751,41.2824,42.2354,4572014.7647135,0
+MDT.US,D,20001220,000000,41.2824,41.946,40.9949,41.2824,5012968.3533855,0
+MDT.US,D,20001221,000000,41.2824,42.4294,41.2824,42.3329,3562625.8320756,0
+MDT.US,D,20001222,000000,42.9078,44.9143,42.6253,44.4358,4713056.5719023,0
+MDT.US,D,20001226,000000,44.5333,45.3928,44.3886,45.1063,1964783.4653785,0
+MDT.US,D,20001227,000000,45.2934,47.2083,45.1988,46.6323,5363896.4020203,0
+MDT.US,D,20001228,000000,46.9158,47.3982,46.4481,46.6323,5711074.3598987,0
+MDT.US,D,20001229,000000,46.6323,47.1127,46.0593,46.1578,3330137.4726696,0
+MDT.US,D,20010102,000000,46.0593,46.4925,45.4873,45.4873,4610499.9187394,0
+MDT.US,D,20010103,000000,45.4804,46.1971,44.5746,45.0452,6075827.567061,0
+MDT.US,D,20010104,000000,44.7607,44.7607,41.2706,41.8958,10493489.327576,0
+MDT.US,D,20010105,000000,41.9401,41.9401,39.7417,41.0845,9074274.9973048,0
+MDT.US,D,20010108,000000,40.6454,41.6517,40.5076,40.8404,5060106.5472685,0
+MDT.US,D,20010109,000000,40.8404,41.6103,40.5549,40.9369,5077030.7109144,0
+MDT.US,D,20010110,000000,40.9369,40.9783,39.787,40.2674,4911571.6687067,0
+MDT.US,D,20010111,000000,40.9369,41.3179,40.2674,40.4525,4145654.2296425,0
+MDT.US,D,20010112,000000,40.9369,42.0346,40.5549,41.9401,5581140.6221872,0
+MDT.US,D,20010116,000000,41.9401,42.2748,41.2224,42.2276,4374785.587437,0
+MDT.US,D,20010117,000000,42.2748,42.6076,41.2706,41.3179,13054354.391038,0
+MDT.US,D,20010118,000000,41.3179,42.0346,40.5549,41.7915,7253769.4683539,0
+MDT.US,D,20010119,000000,41.8958,42.2276,41.7915,41.9854,3882039.710666,0
+MDT.US,D,20010122,000000,42.0809,42.7533,41.9401,42.6076,4115432.0735316,0
+MDT.US,D,20010123,000000,42.6549,43.5193,41.8387,42.1302,5407549.6117796,0
+MDT.US,D,20010124,000000,42.1804,42.2276,40.4525,41.0265,6327042.0026267,0
+MDT.US,D,20010125,000000,41.0265,41.8958,40.8404,41.7915,4727650.6412375,0
+MDT.US,D,20010126,000000,41.7915,42.3644,41.5542,42.0346,3571148.857952,0
+MDT.US,D,20010129,000000,42.2748,42.6371,41.7009,41.7787,2856637.7279814,0
+MDT.US,D,20010130,000000,41.9686,42.4225,41.2224,41.7403,2497826.5660316,0
+MDT.US,D,20010131,000000,41.7403,41.7403,40.5608,41.3179,3889144.7715653,0
+MDT.US,D,20010201,000000,41.246,41.4252,40.4378,41.3838,4700265.4308152,0
+MDT.US,D,20010202,000000,41.4331,41.8545,40.8631,41.0029,3385804.7868344,0
+MDT.US,D,20010205,000000,41.0029,41.1249,40.3225,40.6386,3700831.70931,0
+MDT.US,D,20010206,000000,40.5549,40.5549,39.6954,39.6954,3843291.481476,0
+MDT.US,D,20010207,000000,39.0299,39.1766,38.6804,38.83,7560780.2163309,0
+MDT.US,D,20010208,000000,38.83,40.1671,38.83,39.6157,5076120.6130494,0
+MDT.US,D,20010209,000000,39.6157,39.9416,39.1766,39.6157,4102515.9971349,0
+MDT.US,D,20010212,000000,39.787,40.6691,39.6029,40.0203,3183282.618515,0
+MDT.US,D,20010213,000000,40.1671,40.2457,39.0988,40.0912,4073452.7937739,0
+MDT.US,D,20010214,000000,40.1187,40.423,39.5773,39.6029,4022953.5353426,0
+MDT.US,D,20010215,000000,39.6324,39.6324,38.3319,38.8418,4522027.4363312,0
+MDT.US,D,20010216,000000,38.256,39.4699,38.1153,39.0594,3767082.9740924,0
+MDT.US,D,20010220,000000,39.214,39.3931,38.4421,39.3154,6247734.4901247,0
+MDT.US,D,20010221,000000,38.8674,40.5549,38.5967,39.4001,4838211.2800882,0
+MDT.US,D,20010222,000000,39.4001,39.4079,36.9191,38.256,7913263.3540631,0
+MDT.US,D,20010223,000000,38.2158,38.263,36.796,37.4488,4180270.4520079,0
+MDT.US,D,20010226,000000,37.4882,39.4375,37.4252,39.1766,4474366.1393226,0
+MDT.US,D,20010227,000000,39.6718,40.5549,39.4789,39.7358,7091924.4085164,0
+MDT.US,D,20010228,000000,39.787,40.0518,38.2788,39.1608,5716889.438333,0
+MDT.US,D,20010301,000000,39.024,39.0988,36.3431,37.6427,7883294.1157741,0
+MDT.US,D,20010302,000000,37.304,37.6831,37.2558,37.5817,7678832.9108203,0
+MDT.US,D,20010305,000000,37.6831,37.9056,37.1239,37.6427,3335042.453239,0
+MDT.US,D,20010306,000000,38.256,38.451,37.4488,37.7205,3997637.3755352,0
+MDT.US,D,20010307,000000,37.7589,38.0227,36.613,37.4793,3896888.7292916,0
+MDT.US,D,20010308,000000,37.4882,38.9826,37.4418,38.5259,5997809.0212896,0
+MDT.US,D,20010309,000000,38.5259,38.7897,38.1852,38.642,3184440.5555307,0
+MDT.US,D,20010312,000000,38.642,38.7897,36.5282,36.5282,4469973.0888023,0
+MDT.US,D,20010313,000000,36.613,36.613,34.6597,35.8736,5253977.7071993,0
+MDT.US,D,20010314,000000,34.4312,35.3153,33.9351,34.3781,6575547.4750162,0
+MDT.US,D,20010315,000000,35.5763,37.1032,35.4669,36.7468,6435148.6275914,0
+MDT.US,D,20010316,000000,36.7704,37.0313,35.4669,35.5763,7936116.3583766,0
+MDT.US,D,20010319,000000,36.2663,36.2663,34.8172,35.7456,5246096.6253527,0
+MDT.US,D,20010320,000000,36.5342,37.1869,36.1167,36.1876,7219799.2529551,0
+MDT.US,D,20010321,000000,36.1876,36.1876,34.7709,35.1598,5993545.9847501,0
+MDT.US,D,20010322,000000,34.5061,34.5061,32.1275,33.0677,9711942.7860015,0
+MDT.US,D,20010323,000000,34.0503,34.129,33.3315,33.8573,6115862.7315132,0
+MDT.US,D,20010326,000000,34.4312,34.4972,33.6328,33.6692,5506486.1881669,0
+MDT.US,D,20010327,000000,34.2383,35.5763,33.8799,34.7709,5856897.2280815,0
+MDT.US,D,20010328,000000,34.9265,35.908,34.6597,35.6117,4460160.080461,0
+MDT.US,D,20010329,000000,35.654,36.731,35.4995,35.782,4595260.8581717,0
+MDT.US,D,20010330,000000,36.0025,36.2663,34.5061,34.9964,5194045.3250266,0
+MDT.US,D,20010402,000000,34.9658,34.9747,33.6643,33.7953,5322046.120509,0
+MDT.US,D,20010403,000000,33.7953,33.811,31.7475,32.0458,6487718.9681062,0
+MDT.US,D,20010404,000000,31.7888,31.7888,30.6054,31.1864,9198143.7859627,0
+MDT.US,D,20010405,000000,32.1777,33.6328,32.0704,33.3936,7318605.8153617,0
+MDT.US,D,20010406,000000,33.3936,33.4014,32.1777,32.5636,4475273.1899849,0
+MDT.US,D,20010409,000000,32.5636,33.2459,32.285,32.4229,3091834.0348294,0
+MDT.US,D,20010410,000000,32.9427,32.9594,31.4088,32.1354,5361180.3287043,0
+MDT.US,D,20010411,000000,32.478,32.5489,31.1784,31.4009,4330872.3497162,0
+MDT.US,D,20010412,000000,31.4088,33.0067,31.3428,32.9427,3696432.5643844,0
+MDT.US,D,20010416,000000,32.9427,33.7047,32.8206,33.1297,3127871.2693747,0
+MDT.US,D,20010417,000000,33.0529,34.639,33.0529,34.5849,5440097.7992643,0
+MDT.US,D,20010418,000000,35.4275,36.3875,34.1743,34.7975,5524181.2940891,0
+MDT.US,D,20010419,000000,35.0889,36.3875,34.4598,35.9779,5485691.0613921,0
+MDT.US,D,20010420,000000,35.9238,36.0636,34.8172,35.3508,6026742.2106698,0
+MDT.US,D,20010423,000000,34.8546,35.2346,34.4677,35.0889,4064027.7959063,0
+MDT.US,D,20010424,000000,34.4677,34.4677,33.4014,33.7047,9717753.8014989,0
+MDT.US,D,20010425,000000,33.7047,34.385,33.6328,33.9271,5277613.8425997,0
+MDT.US,D,20010426,000000,33.7047,33.7047,32.6739,32.8374,6355972.1448043,0
+MDT.US,D,20010427,000000,32.8374,34.0877,32.5577,33.8957,4376851.5908492,0
+MDT.US,D,20010430,000000,34.0877,34.7019,33.9509,34.1654,5323210.1519301,0
+MDT.US,D,20010501,000000,34.3604,35.2346,33.9351,34.5632,7103679.5006946,0
+MDT.US,D,20010502,000000,34.6597,35.0092,34.3988,34.8615,4229732.6457963,0
+MDT.US,D,20010503,000000,34.7787,34.8615,33.8337,34.1743,5047193.5180745,0
+MDT.US,D,20010504,000000,33.3237,35.2346,33.3237,35.016,6406989.4276901,0
+MDT.US,D,20010507,000000,34.9747,35.0092,34.0109,34.3132,5260181.8118416,0
+MDT.US,D,20010508,000000,34.3132,34.3604,33.5255,33.6013,3125547.2694694,0
+MDT.US,D,20010509,000000,33.6328,34.2058,32.9722,33.369,4289020.0367366,0
+MDT.US,D,20010510,000000,33.7795,33.7795,33.0372,33.2813,4485735.2524956,0
+MDT.US,D,20010511,000000,33.3237,33.5098,32.0251,32.667,6510450.0843126,0
+MDT.US,D,20010514,000000,32.667,33.3001,32.3235,32.918,3307147.344236,0
+MDT.US,D,20010515,000000,32.9722,33.3148,32.1777,33.1377,4651317.1985444,0
+MDT.US,D,20010516,000000,33.1377,34.514,33.0451,33.7953,6525821.1903296,0
+MDT.US,D,20010517,000000,34.2058,35.5457,34.129,35.1036,4985713.1569438,0
+MDT.US,D,20010518,000000,35.2346,35.3449,34.0965,34.4312,4506010.3233476,0
+MDT.US,D,20010521,000000,35.0466,35.0889,33.4379,33.6013,6386324.314896,0
+MDT.US,D,20010522,000000,33.7047,34.4677,33.239,34.0808,9035918.8415254,0
+MDT.US,D,20010523,000000,32.8905,33.6692,31.5949,31.9906,22547880.799578,0
+MDT.US,D,20010524,000000,31.7888,32.7398,31.4088,32.3875,7810574.6554511,0
+MDT.US,D,20010525,000000,32.6345,32.6582,32.1452,32.5577,5318046.1591336,0
+MDT.US,D,20010529,000000,32.4396,33.1297,32.3235,32.9023,4375043.58393,0
+MDT.US,D,20010530,000000,33.1671,33.4014,32.7113,32.9427,8846182.7356218,0
+MDT.US,D,20010531,000000,32.9427,32.9909,32.3235,32.9269,5028077.3999725,0
+MDT.US,D,20010601,000000,32.9269,33.2459,32.7478,32.9427,3663757.4101217,0
+MDT.US,D,20010604,000000,32.9427,33.556,32.6345,33.4772,5061143.6119115,0
+MDT.US,D,20010605,000000,34.0877,34.197,33.5176,34.0759,8334060.7127874,0
+MDT.US,D,20010606,000000,34.2442,34.26,33.7637,34.2442,3824948.3371187,0
+MDT.US,D,20010607,000000,34.1654,34.6459,33.7716,34.2836,5060236.5612493,0
+MDT.US,D,20010608,000000,34.2442,34.8546,34.0109,34.1064,3528913.6131698,0
+MDT.US,D,20010611,000000,34.2974,34.5494,33.5255,34.4165,4416503.823499,0
+MDT.US,D,20010612,000000,34.0877,34.0877,33.7047,33.7795,3829209.3421898,0
+MDT.US,D,20010613,000000,33.7411,34.5061,33.6692,34.1822,2743622.0595106,0
+MDT.US,D,20010614,000000,34.1822,34.5061,33.3315,33.6328,3338273.5038066,0
+MDT.US,D,20010615,000000,33.1671,33.7953,33.1671,33.493,7088053.4453875,0
+MDT.US,D,20010618,000000,33.4772,35.0092,33.4772,34.4834,5123914.9712414,0
+MDT.US,D,20010619,000000,35.1598,35.9464,34.9353,35.782,7240461.3185466,0
+MDT.US,D,20010620,000000,36.1876,37.1534,35.9612,37.1534,6903355.3812366,0
+MDT.US,D,20010621,000000,37.2341,37.4664,36.6514,36.8856,6044569.3620412,0
+MDT.US,D,20010622,000000,36.8856,36.9191,35.8864,36.3127,4991523.156707,0
+MDT.US,D,20010625,000000,36.3127,36.3127,35.2897,36.0783,3672150.4220174,0
+MDT.US,D,20010626,000000,35.8568,36.0783,35.4059,35.8864,4182981.4466527,0
+MDT.US,D,20010627,000000,35.7032,35.8568,34.9353,35.1538,5048612.4987859,0
+MDT.US,D,20010628,000000,35.1538,36.7704,35.1538,36.613,3947910.0751143,0
+MDT.US,D,20010629,000000,36.541,36.6602,34.894,35.2435,6098819.726963,0
+MDT.US,D,20010702,000000,35.6195,36.5912,35.5457,35.9464,3484099.4191921,0
+MDT.US,D,20010703,000000,36.0478,36.2161,35.9238,36.1167,1527058.8958057,0
+MDT.US,D,20010705,000000,36.1167,36.2014,35.7741,35.9946,2669998.5957279,0
+MDT.US,D,20010706,000000,35.5152,35.6619,35.0889,35.5319,1974083.5279366,0
+MDT.US,D,20010709,000000,35.8145,36.2073,35.2819,35.5152,3508118.4863949,0
+MDT.US,D,20010710,000000,35.5152,36.7902,34.9353,36.6218,8721023.964499,0
+MDT.US,D,20010711,000000,36.6602,36.738,34.3604,34.6311,10980943.229038,0
+MDT.US,D,20010712,000000,35.6707,35.7377,35.2021,35.2021,9254326.0773793,0
+MDT.US,D,20010713,000000,34.7099,35.6707,34.7099,35.6707,4152240.2503531,0
+MDT.US,D,20010716,000000,35.6707,36.0478,35.4759,35.9464,3006074.5785344,0
+MDT.US,D,20010717,000000,36.0478,36.8295,36.0104,36.1246,5141611.0928978,0
+MDT.US,D,20010718,000000,36.1246,36.3569,35.8568,36.2831,4185950.4377905,0
+MDT.US,D,20010719,000000,36.2014,36.8118,36.0104,36.5194,4147985.3396874,0
+MDT.US,D,20010720,000000,36.5194,37.4252,36.3569,37.2627,3790334.1462217,0
+MDT.US,D,20010723,000000,37.5039,37.6683,36.8118,37.2706,3654071.3685584,0
+MDT.US,D,20010724,000000,37.3878,37.4252,36.0409,36.4525,3451416.1390555,0
+MDT.US,D,20010725,000000,36.4525,37.0077,36.3569,36.8118,2839326.5695961,0
+MDT.US,D,20010726,000000,36.6602,37.1869,36.4357,36.9457,4094376.9187953,0
+MDT.US,D,20010727,000000,37.1239,37.5039,36.541,37.242,2411680.1149971,0
+MDT.US,D,20010730,000000,37.5039,37.7274,36.86,37.1101,2282908.3772382,0
+MDT.US,D,20010731,000000,37.1239,37.5748,36.796,36.8374,2925991.045085,0
+MDT.US,D,20010801,000000,36.4761,36.541,34.7099,35.3597,7787453.4973025,0
+MDT.US,D,20010802,000000,35.8568,36.033,35.3213,35.5821,3419778.0494358,0
+MDT.US,D,20010803,000000,35.7741,35.9238,34.8053,35.1794,2985537.4482525,0
+MDT.US,D,20010806,000000,35.4423,35.8932,35.3153,35.7032,3238818.9029648,0
+MDT.US,D,20010807,000000,35.7032,35.7032,34.9353,35.2523,3147891.3909364,0
+MDT.US,D,20010808,000000,35.2819,35.3213,34.1448,34.2501,2545875.8735139,0
+MDT.US,D,20010809,000000,34.514,35.2435,34.2501,35.0466,2589274.1339829,0
+MDT.US,D,20010810,000000,35.1302,35.3075,34.1654,34.6183,3111598.1913666,0
+MDT.US,D,20010813,000000,34.6311,34.894,34.2836,34.4756,2916434.0017682,0
+MDT.US,D,20010814,000000,34.5917,34.6085,32.789,33.0608,5488017.0927658,0
+MDT.US,D,20010815,000000,33.1377,34.1448,33.0608,33.6968,4696909.444938,0
+MDT.US,D,20010816,000000,33.364,34.0286,32.6886,33.8337,3931506.9831255,0
+MDT.US,D,20010817,000000,33.6416,34.4756,33.6013,34.0207,3601756.9930681,0
+MDT.US,D,20010820,000000,33.747,34.2836,33.2813,34.2658,3246049.9149079,0
+MDT.US,D,20010821,000000,34.2658,35.7613,33.6692,34.9353,8091623.2366541,0
+MDT.US,D,20010822,000000,34.9353,35.6619,34.8851,34.894,5610716.7713315,0
+MDT.US,D,20010823,000000,35.0466,35.3597,34.514,34.894,3119220.260986,0
+MDT.US,D,20010824,000000,35.1302,35.848,34.9964,35.7032,3818233.3181616,0
+MDT.US,D,20010827,000000,35.968,36.2417,35.7091,35.8568,3630306.2349116,0
+MDT.US,D,20010828,000000,36.0478,36.1246,35.4512,35.6855,4952774.927517,0
+MDT.US,D,20010829,000000,36.0104,36.2417,35.718,35.968,4021786.4567188,0
+MDT.US,D,20010830,000000,35.968,36.2251,34.9107,35.3961,3698760.6272266,0
+MDT.US,D,20010831,000000,35.2819,35.654,34.514,34.9265,3325618.4711055,0
+MDT.US,D,20010904,000000,34.3604,35.0092,34.2442,34.8309,6346543.0839998,0
+MDT.US,D,20010905,000000,34.514,34.7493,34.129,34.4756,6541575.228149,0
+MDT.US,D,20010906,000000,32.7478,33.3542,32.5183,32.8757,15673976.632175,0
+MDT.US,D,20010907,000000,32.6798,32.9722,32.4396,32.797,5304735.9778579,0
+MDT.US,D,20010910,000000,32.4081,32.8374,32.2919,32.6276,4709440.5580636,0
+MDT.US,D,20010917,000000,31.4492,32.4081,30.9825,31.264,8000438.7438669,0
+MDT.US,D,20010918,000000,31.0622,31.5279,30.3347,30.6054,7252473.3914836,0
+MDT.US,D,20010919,000000,29.9537,30.32,28.1048,29.9084,13794956.686029,0
+MDT.US,D,20010920,000000,28.9554,30.7207,28.916,30.5267,8962037.3812497,0
+MDT.US,D,20010921,000000,29.5304,30.9087,29.5304,29.9468,10286576.140204,0
+MDT.US,D,20010924,000000,30.7207,31.4492,30.6734,31.4157,6996738.9386195,0
+MDT.US,D,20010925,000000,32.1354,32.1354,31.2168,31.5791,6655881.8948191,0
+MDT.US,D,20010926,000000,32.098,32.1275,31.3015,31.4492,7142555.7123969,0
+MDT.US,D,20010927,000000,31.4492,32.9023,31.4492,32.6503,7946197.520553,0
+MDT.US,D,20010928,000000,33.176,33.7864,32.9594,33.364,7734112.2145115,0
+MDT.US,D,20011001,000000,33.2813,33.8957,32.9594,33.747,5917474.6014868,0
+MDT.US,D,20011002,000000,33.747,33.9429,33.1603,33.9429,4974864.0996937,0
+MDT.US,D,20011003,000000,33.7185,34.1576,33.563,34.0965,4724163.6256454,0
+MDT.US,D,20011004,000000,34.0571,34.3604,33.8799,34.0109,4915706.7227341,0
+MDT.US,D,20011005,000000,33.8799,34.3288,33.4468,34.2058,3763853.9549933,0
+MDT.US,D,20011008,000000,34.2058,34.3288,33.7185,34.067,3325101.4623854,0
+MDT.US,D,20011009,000000,34.0571,34.3781,33.9725,34.2748,4601849.9260849,0
+MDT.US,D,20011010,000000,33.7953,34.3288,33.7864,34.2501,4463128.0558646,0
+MDT.US,D,20011011,000000,34.2501,34.3288,33.9637,34.2836,6197881.23866,0
+MDT.US,D,20011012,000000,34.0207,34.5061,33.7953,34.4834,4602492.885849,0
+MDT.US,D,20011015,000000,34.4834,34.7325,34.2658,34.7167,3570503.8667195,0
+MDT.US,D,20011016,000000,34.7167,34.9018,34.3692,34.5917,3187418.6882765,0
+MDT.US,D,20011017,000000,34.5917,34.7551,33.7047,33.7047,4845700.2885243,0
+MDT.US,D,20011018,000000,33.7047,33.7047,32.601,33.0893,8877178.8812117,0
+MDT.US,D,20011019,000000,33.0893,33.6791,33.0067,33.4852,4009260.4222643,0
+MDT.US,D,20011022,000000,33.4093,33.8799,33.369,33.8799,2357947.7745296,0
+MDT.US,D,20011023,000000,34.0877,34.0877,33.0608,33.2233,3467691.2485321,0
+MDT.US,D,20011024,000000,33.176,33.2075,32.5341,32.7478,4517250.4382741,0
+MDT.US,D,20011025,000000,32.5636,33.4556,32.4495,33.4093,4245753.8217168,0
+MDT.US,D,20011026,000000,32.6434,33.2459,32.2525,32.4495,5489696.1014386,0
+MDT.US,D,20011029,000000,32.1777,32.2919,31.4905,31.6027,5124300.9502467,0
+MDT.US,D,20011030,000000,31.4088,31.4905,30.9175,31.015,5369193.4560002,0
+MDT.US,D,20011031,000000,31.015,31.4157,30.5346,30.9539,8018392.8620162,0
+MDT.US,D,20011101,000000,31.1784,31.8666,30.8851,31.4088,8145872.5858418,0
+MDT.US,D,20011102,000000,31.1046,31.2868,30.4972,31.0711,4998888.2455677,0
+MDT.US,D,20011105,000000,31.1784,31.4009,30.8359,31.1174,4391705.688146,0
+MDT.US,D,20011106,000000,31.3724,31.4088,29.8779,30.4972,7613864.5183632,0
+MDT.US,D,20011107,000000,30.6054,31.015,30.4972,30.6458,4778415.0063015,0
+MDT.US,D,20011108,000000,31.1371,32.2171,31.0219,31.8558,7252862.4176915,0
+MDT.US,D,20011109,000000,32.0379,32.0626,31.4984,31.6697,2709909.8406048,0
+MDT.US,D,20011112,000000,31.4984,31.9828,31.1784,31.6973,3276794.1584101,0
+MDT.US,D,20011113,000000,31.7957,32.2919,31.6431,31.7888,5034279.4731463,0
+MDT.US,D,20011114,000000,32.0251,32.0891,31.3015,31.6343,4392608.6758714,0
+MDT.US,D,20011115,000000,31.6343,32.285,31.6254,32.2171,5009475.2433879,0
+MDT.US,D,20011116,000000,32.2525,32.2525,31.8764,32.1147,3318511.3787379,0
+MDT.US,D,20011119,000000,32.2397,32.3727,31.4492,31.4905,4228058.7157946,0
+MDT.US,D,20011120,000000,31.4984,32.6434,31.4088,32.4495,5562541.5128054,0
+MDT.US,D,20011121,000000,33.7953,34.2383,33.616,33.7185,9551650.7837931,0
+MDT.US,D,20011123,000000,34.1743,34.1743,33.688,33.8799,2638613.4239301,0
+MDT.US,D,20011126,000000,33.8337,34.0207,33.1997,33.8425,4930303.839272,0
+MDT.US,D,20011127,000000,33.8425,34.5553,33.7047,33.8267,6044569.3620412,0
+MDT.US,D,20011128,000000,34.4834,35.4345,34.3132,35.1598,11603882.871482,0
+MDT.US,D,20011129,000000,35.2523,35.718,34.9964,35.6776,6822756.8705355,0
+MDT.US,D,20011130,000000,35.782,36.4121,35.6383,36.3127,6679519.0459536,0
+MDT.US,D,20011203,000000,36.2073,36.7153,36.1413,36.482,5082581.6984504,0
+MDT.US,D,20011204,000000,36.482,36.5194,35.654,36.0636,4884965.5264344,0
+MDT.US,D,20011205,000000,36.4042,37.0953,36.3431,37.0175,5239900.6465842,0
+MDT.US,D,20011206,000000,36.9762,37.4793,36.731,37.1869,4602877.8491199,0
+MDT.US,D,20011207,000000,36.9388,37.0727,36.3284,36.86,3528655.6166768,0
+MDT.US,D,20011210,000000,36.7153,37.0175,36.1719,36.1719,3583935.9361022,0
+MDT.US,D,20011211,000000,35.9238,36.4603,35.8076,35.968,3234428.8996473,0
+MDT.US,D,20011212,000000,35.8234,36.3205,35.5969,36.1797,3621397.23003,0
+MDT.US,D,20011213,000000,35.9238,36.8206,35.8234,36.482,4619024.9760843,0
+MDT.US,D,20011214,000000,36.3431,37.5186,36.1039,37.5186,5410132.623912,0
+MDT.US,D,20011217,000000,37.5186,38.5563,37.4566,38.4953,7093225.5640577,0
+MDT.US,D,20011218,000000,38.4018,38.4018,36.7774,37.4724,6321484.9206854,0
+MDT.US,D,20011219,000000,37.6339,38.199,37.3257,38.1704,4236192.715463,0
+MDT.US,D,20011220,000000,38.4018,38.4786,37.8445,38.4254,4543209.5578455,0
+MDT.US,D,20011221,000000,38.5563,38.8212,38.451,38.8212,6572961.4156811,0
+MDT.US,D,20011224,000000,38.8586,39.2012,38.704,38.9275,2186940.7919887,0
+MDT.US,D,20011226,000000,38.9758,39.4877,38.9364,39.2219,3023508.6407609,0
+MDT.US,D,20011227,000000,39.2288,39.4611,39.1067,39.3547,2571578.0123265,0
+MDT.US,D,20011228,000000,39.2849,39.6876,39.2091,39.3469,2970946.42612,0
+MDT.US,D,20011231,000000,39.3243,39.6226,39.1766,39.3321,3502566.4831247,0
+MDT.US,D,20020102,000000,38.83,38.9758,37.9922,38.4421,6316321.9436231,0
+MDT.US,D,20020103,000000,38.4421,38.4707,37.4882,38.068,5409618.6623946,0
+MDT.US,D,20020104,000000,38.068,38.0926,37.4034,37.6683,4623678.054566,0
+MDT.US,D,20020107,000000,37.6742,37.8899,37.0175,37.3651,3959403.1078627,0
+MDT.US,D,20020108,000000,37.4793,37.8141,37.2873,37.373,3430883.0717105,0
+MDT.US,D,20020109,000000,37.5186,37.752,37.1032,37.1239,4580403.7136723,0
+MDT.US,D,20020110,000000,37.18,37.7274,37.18,37.4724,3276016.1059943,0
+MDT.US,D,20020111,000000,37.6339,38.0611,37.5423,37.9529,5647269.9988628,0
+MDT.US,D,20020114,000000,37.5964,37.7904,37.2794,37.3878,4375822.6520801,0
+MDT.US,D,20020115,000000,37.6339,38.1389,36.9309,37.373,4248075.7901536,0
+MDT.US,D,20020116,000000,37.1869,37.6683,37.1465,37.3316,3121544.2608913,0
+MDT.US,D,20020117,000000,37.3316,37.7835,37.3316,37.6959,3059026.8351176,0
+MDT.US,D,20020118,000000,37.5256,37.7363,37.1101,37.2706,2757955.0851502,0
+MDT.US,D,20020122,000000,37.4793,37.8287,37.4034,37.7451,4097349.9728699,0
+MDT.US,D,20020123,000000,37.9843,38.2158,37.6831,37.8209,4352827.4449753,0
+MDT.US,D,20020124,000000,37.8209,37.9843,37.4664,37.6742,3860211.582185,0
+MDT.US,D,20020125,000000,37.6831,37.8987,37.3178,37.3503,2965647.3406716,0
+MDT.US,D,20020128,000000,37.3503,37.4488,36.5135,36.5676,3631337.2051493,0
+MDT.US,D,20020129,000000,36.5588,37.2253,36.1955,36.2417,3940935.0281958,0
+MDT.US,D,20020130,000000,36.2497,37.3946,36.2417,36.7468,4759811.8339828,0
+MDT.US,D,20020131,000000,36.8699,37.9145,36.8295,37.8819,5486084.1505369,0
+MDT.US,D,20020201,000000,37.8899,38.1389,37.56,38.0306,5802395.9768062,0
+MDT.US,D,20020204,000000,37.6742,38.1389,37.2873,37.304,3024029.712418,0
+MDT.US,D,20020205,000000,37.4034,38.0444,37.2706,37.7274,3390327.8513354,0
+MDT.US,D,20020206,000000,37.3257,37.5512,36.796,36.8699,4665008.2801542,0
+MDT.US,D,20020207,000000,37.2706,37.2873,36.1719,36.5135,3990665.3758193,0
+MDT.US,D,20020208,000000,36.3205,36.675,36.1876,36.4682,2980371.4239875,0
+MDT.US,D,20020211,000000,36.4682,36.7528,36.1571,36.4121,5467091.9520103,0
+MDT.US,D,20020212,000000,36.4968,37.18,36.1797,37.1317,4736306.7282974,0
+MDT.US,D,20020213,000000,37.1032,37.2873,36.5194,36.7616,3985240.3393271,0
+MDT.US,D,20020214,000000,36.9535,37.3257,36.8699,37.0077,2826799.5194073,0
+MDT.US,D,20020215,000000,37.3651,37.5344,37.0727,37.1239,3337754.463618,0
+MDT.US,D,20020219,000000,37.1239,37.1928,36.5194,36.5588,3293326.2486454,0
+MDT.US,D,20020220,000000,36.5588,36.5588,35.3675,36.3127,9208606.8642076,0
+MDT.US,D,20020221,000000,36.3127,36.9388,35.908,36.4209,6153194.0114602,0
+MDT.US,D,20020222,000000,35.6776,35.6855,34.6597,35.3075,9198528.7492338,0
+MDT.US,D,20020225,000000,35.3075,35.5319,34.7099,34.9885,5433248.7033896,0
+MDT.US,D,20020226,000000,34.7975,34.8309,33.6791,34.2974,10441440.058718,0
+MDT.US,D,20020227,000000,34.1064,35.2897,34.1064,35.0298,5541361.4227596,0
+MDT.US,D,20020228,000000,35.0554,35.0958,34.197,34.2442,4251305.824987,0
+MDT.US,D,20020301,000000,34.2442,34.3515,33.6791,34.003,7359547.0147421,0
+MDT.US,D,20020304,000000,34.9107,34.9836,34.3288,34.7099,7735920.2214308,0
+MDT.US,D,20020305,000000,34.6006,34.7887,33.3542,34.1516,11594062.753,0
+MDT.US,D,20020306,000000,34.1516,34.6006,33.5934,34.0759,7951096.4067171,0
+MDT.US,D,20020307,000000,34.6006,34.7887,33.7411,34.4086,8089305.3311542,0
+MDT.US,D,20020308,000000,34.7975,34.894,34.0207,34.26,4560260.6882695,0
+MDT.US,D,20020311,000000,34.2914,34.6597,34.2442,34.444,5349168.2557674,0
+MDT.US,D,20020312,000000,34.8309,34.8309,34.3515,34.5632,4168126.3336218,0
+MDT.US,D,20020313,000000,34.7551,34.7975,34.1133,34.3515,4057954.720979,0
+MDT.US,D,20020314,000000,34.3515,34.7413,33.8041,34.6754,5868131.2486027,0
+MDT.US,D,20020315,000000,34.7167,35.7534,34.6754,35.4275,7325186.7574012,0
+MDT.US,D,20020318,000000,35.5969,35.8932,35.0032,35.3153,5560602.4761711,0
+MDT.US,D,20020319,000000,35.3675,35.5241,35.0554,35.3961,3752622.9816748,0
+MDT.US,D,20020320,000000,35.21,35.5763,34.7257,34.7551,3329619.4482152,0
+MDT.US,D,20020321,000000,34.7975,35.1204,34.4913,35.023,3804156.2575465,0
+MDT.US,D,20020322,000000,35.1598,35.1598,33.9823,34.3781,5992644.0127588,0
+MDT.US,D,20020325,000000,34.4834,34.5917,34.003,34.1516,4115036.9529184,0
+MDT.US,D,20020326,000000,34.2156,34.3288,33.6692,33.8573,5532576.3374533,0
+MDT.US,D,20020327,000000,33.9045,34.2836,33.6416,34.2501,4306073.198629,0
+MDT.US,D,20020328,000000,34.3288,34.9885,33.7549,34.7631,4899175.6482329,0
+MDT.US,D,20020401,000000,34.4086,34.6006,33.9045,34.2914,3632503.2680388,0
+MDT.US,D,20020402,000000,34.2501,34.3928,33.8799,34.0355,3545186.6911779,0
+MDT.US,D,20020403,000000,34.067,34.067,33.5354,33.9637,4223926.7089699,0
+MDT.US,D,20020404,000000,33.8741,33.9115,33.5402,33.8337,3336464.481153,0
+MDT.US,D,20020405,000000,33.8337,34.0109,33.4772,33.8741,3973229.2821244,0
+MDT.US,D,20020408,000000,33.8741,34.26,33.8337,34.1064,3546608.7190919,0
+MDT.US,D,20020409,000000,34.1064,35.2179,34.0286,35.0466,5872530.3935283,0
+MDT.US,D,20020410,000000,35.0633,36.1876,34.9885,35.6855,6935386.5600011,0
+MDT.US,D,20020411,000000,35.6451,35.7534,34.7631,35.081,5598060.7228963,0
+MDT.US,D,20020412,000000,35.081,35.7613,35.0387,35.4905,5681498.2107545,0
+MDT.US,D,20020415,000000,35.4905,35.7259,35.2651,35.5821,2944593.2016694,0
+MDT.US,D,20020416,000000,35.6451,36.1876,35.5969,35.9543,3864474.6187245,0
+MDT.US,D,20020417,000000,36.033,36.5676,35.84,36.4209,4499679.2519273,0
+MDT.US,D,20020418,000000,36.4209,36.5676,36.0478,36.5056,4030185.5630199,0
+MDT.US,D,20020419,000000,36.4889,36.9388,36.4042,36.605,4696002.3942757,0
+MDT.US,D,20020422,000000,36.605,36.6386,35.9158,36.1335,3073886.0110854,0
+MDT.US,D,20020423,000000,36.1098,36.1098,35.1538,35.2592,4817804.1637871,0
+MDT.US,D,20020424,000000,35.336,35.5891,34.9658,35.0387,3234043.9363762,0
+MDT.US,D,20020425,000000,34.5327,34.9107,34.2974,34.3378,5096536.8709586,0
+MDT.US,D,20020426,000000,34.3378,34.3378,33.6968,33.7244,5555183.5340844,0
+MDT.US,D,20020429,000000,33.7953,34.4519,33.5688,34.1064,4815476.1009449,0
+MDT.US,D,20020430,000000,33.9115,34.6459,33.7637,34.4086,4163220.3373182,0
+MDT.US,D,20020501,000000,34.4165,34.6459,33.8504,34.4913,4196416.563238,0
+MDT.US,D,20020502,000000,34.2974,34.5327,33.8425,34.0207,3855041.4949831,0
+MDT.US,D,20020503,000000,34.067,34.3446,33.5009,33.9637,3625525.1739176,0
+MDT.US,D,20020506,000000,33.563,34.4165,33.563,33.8799,3854527.5334656,0
+MDT.US,D,20020507,000000,33.7185,33.9045,32.7182,32.8206,5640942.9903794,0
+MDT.US,D,20020508,000000,32.8757,33.8425,32.86,33.6013,5284203.9262472,0
+MDT.US,D,20020509,000000,33.5482,34.2501,33.3936,33.3936,4337329.3721803,0
+MDT.US,D,20020510,000000,33.3936,33.6692,32.9338,32.9722,3757014.0007266,0
+MDT.US,D,20020513,000000,32.9102,33.7549,32.8374,33.5354,4968146.0335339,0
+MDT.US,D,20020514,000000,33.5098,34.067,33.4556,33.7795,5335865.1846312,0
+MDT.US,D,20020515,000000,33.6416,34.1822,33.5688,34.0109,4612313.0043298,0
+MDT.US,D,20020516,000000,33.9115,34.4519,33.8878,34.0965,4721968.6239867,0
+MDT.US,D,20020517,000000,33.9509,34.8851,33.9509,34.8772,5939298.6670309,0
+MDT.US,D,20020520,000000,34.8053,35.336,34.6547,34.8546,4932109.8147228,0
+MDT.US,D,20020521,000000,35.023,35.3597,34.9353,35.3153,4333455.3618487,0
+MDT.US,D,20020522,000000,35.3153,35.5673,34.6921,35.4423,5083229.7368856,0
+MDT.US,D,20020523,000000,36.4889,36.5499,35.8864,36.5282,10924246.976104,0
+MDT.US,D,20020524,000000,36.5282,36.6424,35.9543,36.0882,3185477.6201737,0
+MDT.US,D,20020528,000000,36.1876,36.2497,35.5073,35.7032,3416803.979627,0
+MDT.US,D,20020529,000000,35.7032,35.9464,35.6855,35.7328,3667245.4414481,0
+MDT.US,D,20020530,000000,35.4512,36.2831,35.4512,35.9946,4161801.3566068,0
+MDT.US,D,20020531,000000,35.8814,36.1098,35.5319,35.5319,3634698.2696977,0
+MDT.US,D,20020603,000000,35.2592,35.5152,34.6754,34.6833,3877515.6304308,0
+MDT.US,D,20020604,000000,34.4756,34.9511,34.2974,34.7099,4734879.6217122,0
+MDT.US,D,20020605,000000,34.6459,35.2592,34.4519,35.1126,3077370.9952091,0
+MDT.US,D,20020606,000000,35.2179,35.2179,34.5061,35.081,4259446.934795,0
+MDT.US,D,20020607,000000,34.894,35.2435,34.4756,35.0466,3537825.6652541,0
+MDT.US,D,20020610,000000,35.147,35.5319,34.8851,35.1952,2730056.9289445,0
+MDT.US,D,20020611,000000,35.3734,35.6451,34.958,35.1647,5925999.6588317,0
+MDT.US,D,20020612,000000,34.8359,35.023,34.2974,34.8772,6266982.6536759,0
+MDT.US,D,20020613,000000,34.6085,34.6459,33.7185,33.9045,5635773.9189117,0
+MDT.US,D,20020614,000000,33.1435,33.6791,32.6886,33.0372,7833825.8275804,0
+MDT.US,D,20020617,000000,33.1199,34.4086,33.1199,34.2501,5365058.4019729,0
+MDT.US,D,20020618,000000,34.067,35.081,33.9597,34.6921,5719731.4626927,0
+MDT.US,D,20020619,000000,34.4913,35.081,34.2383,34.8772,4163476.3023427,0
+MDT.US,D,20020620,000000,34.6459,34.8053,33.8267,33.9193,4252345.9368327,0
+MDT.US,D,20020621,000000,33.493,34.1654,33.1435,33.2675,5717276.4330725,0
+MDT.US,D,20020624,000000,33.1051,33.2902,32.6276,33.0293,5957251.769446,0
+MDT.US,D,20020625,000000,33.3001,33.6416,31.9138,32.1078,6652136.8827339,0
+MDT.US,D,20020626,000000,30.7985,32.0704,30.7985,31.6087,8986065.5900607,0
+MDT.US,D,20020627,000000,32.5253,33.3768,32.2919,33.3375,6378575.2784985,0
+MDT.US,D,20020628,000000,33.1051,33.6554,32.8678,32.9909,5317137.0770029,0
+MDT.US,D,20020701,000000,32.9909,33.176,31.7642,31.906,4543081.5753332,0
+MDT.US,D,20020702,000000,31.5703,31.7061,30.8673,31.1864,7523842.0255287,0
+MDT.US,D,20020703,000000,30.6133,31.1302,30.3062,30.9539,6759341.5357074,0
+MDT.US,D,20020705,000000,30.9619,31.8459,30.9244,31.8459,2193398.830187,0
+MDT.US,D,20020708,000000,31.8459,31.9208,31.1864,31.1922,4346758.4329849,0
+MDT.US,D,20020709,000000,31.0711,31.2562,30.3258,30.3878,5494085.089022,0
+MDT.US,D,20020710,000000,30.1093,30.1329,27.5594,27.7553,16373896.740014,0
+MDT.US,D,20020711,000000,27.1823,29.3029,27.1055,29.1582,11283819.938722,0
+MDT.US,D,20020712,000000,29.1582,30.0029,28.4927,29.8238,7070097.2957696,0
+MDT.US,D,20020715,000000,29.8238,29.8238,28.1826,29.5904,6502825.9832248,0
+MDT.US,D,20020716,000000,29.108,29.5836,28.4621,29.0716,5410263.653627,0
+MDT.US,D,20020717,000000,29.8779,30.5503,29.686,30.3642,6702250.16216,0
+MDT.US,D,20020718,000000,30.3642,30.3642,28.7605,28.9554,5798910.9926825,0
+MDT.US,D,20020719,000000,28.9466,28.9466,27.5683,27.9099,8390761.0286584,0
+MDT.US,D,20020722,000000,26.2145,27.7405,26.2145,26.4478,10658427.298126,0
+MDT.US,D,20020723,000000,26.2933,26.6714,25.6317,26.0137,10490390.322457,0
+MDT.US,D,20020724,000000,25.4043,27.4068,25.0587,27.1685,10413411.888531,0
+MDT.US,D,20020725,000000,27.1754,29.0657,26.9972,28.5921,8536968.8601121,0
+MDT.US,D,20020726,000000,28.5921,28.8412,27.9886,28.7221,4952774.927517,0
+MDT.US,D,20020729,000000,29.3777,30.0709,29.0342,29.9871,4507560.3337739,0
+MDT.US,D,20020730,000000,29.5382,30.9244,29.4191,30.4352,5532450.3864094,0
+MDT.US,D,20020731,000000,30.443,31.1864,29.8001,31.147,5403547.6189357,0
+MDT.US,D,20020801,000000,31.0711,31.079,29.2941,30.5346,6655495.9158138,0
+MDT.US,D,20020802,000000,30.5188,30.8437,29.686,30.0541,3066136.9746879,0
+MDT.US,D,20020805,000000,30.2235,30.5346,28.8038,29.0785,4577821.717274,0
+MDT.US,D,20020806,000000,29.7617,29.9537,28.98,29.1749,4695232.4677336,0
+MDT.US,D,20020807,000000,29.4122,30.7472,29.361,30.7472,5327209.0975714,0
+MDT.US,D,20020808,000000,30.6133,31.5643,30.2648,31.4639,4587123.8113005,0
+MDT.US,D,20020809,000000,31.1864,31.9266,30.9244,31.9208,3297331.288692,0
+MDT.US,D,20020812,000000,31.2238,31.6027,30.8851,31.4551,3141821.3632117,0
+MDT.US,D,20020813,000000,30.8437,31.3261,30.3642,30.4736,3282217.1634339,0
+MDT.US,D,20020814,000000,30.2235,31.4905,29.9783,31.4817,4821680.2055872,0
+MDT.US,D,20020815,000000,31.651,32.2771,31.4324,32.0005,4615925.9709658,0
+MDT.US,D,20020816,000000,31.8046,32.1147,31.3507,31.7278,4016236.484917,0
+MDT.US,D,20020819,000000,31.5703,32.3471,31.3428,32.2338,4201197.6242319,0
+MDT.US,D,20020820,000000,31.6087,33.2075,31.4157,32.6976,8197538.9228969,0
+MDT.US,D,20020821,000000,32.5764,32.5764,31.4905,32.0832,7741474.2561694,0
+MDT.US,D,20020822,000000,32.1541,32.7634,31.8134,32.4011,4847898.3373857,0
+MDT.US,D,20020823,000000,32.4011,32.7398,31.9828,32.1275,3106428.1041647,0
+MDT.US,D,20020826,000000,32.5026,32.7714,32.2338,32.7113,4091538.9573725,0
+MDT.US,D,20020827,000000,32.7566,32.7566,32.1541,32.3795,3399752.849203,0
+MDT.US,D,20020828,000000,31.9208,32.2525,31.4905,31.7425,3730791.8059911,0
+MDT.US,D,20020829,000000,31.3428,31.6175,31.0288,31.3635,3954110.1168196,0
+MDT.US,D,20020830,000000,31.0288,32.3795,30.9333,31.7475,3281572.1722014,0
+MDT.US,D,20020903,000000,31.147,31.3812,30.5503,30.7137,3531889.7144471,0
+MDT.US,D,20020904,000000,30.7137,31.1864,30.5503,31.0071,3706509.6636241,0
+MDT.US,D,20020905,000000,30.574,30.697,30.1093,30.187,4943862.8754327,0
+MDT.US,D,20020906,000000,30.7699,31.015,30.3062,30.6823,5111519.9665018,0
+MDT.US,D,20020909,000000,30.8437,32.2338,30.8437,32.0005,7216050.1779331,0
+MDT.US,D,20020910,000000,32.0005,32.3471,31.5358,32.3087,5228534.5806139,0
+MDT.US,D,20020911,000000,32.2919,32.733,32.0773,32.2023,2862191.7627201,0
+MDT.US,D,20020912,000000,32.0005,32.2703,31.6599,31.8843,3563786.8162939,0
+MDT.US,D,20020913,000000,31.4984,32.3401,31.4246,32.1452,3914974.8928902,0
+MDT.US,D,20020916,000000,32.1452,33.1523,31.8046,32.9102,5359629.3025438,0
+MDT.US,D,20020917,000000,33.0756,33.1917,31.9138,31.967,5239769.6168693,0
+MDT.US,D,20020918,000000,31.967,32.8974,31.6775,32.4307,6185222.1430221,0
+MDT.US,D,20020919,000000,31.8843,32.3087,31.8459,31.906,3910585.9053068,0
+MDT.US,D,20020920,000000,31.9138,32.4947,31.906,32.3657,7274557.4849891,0
+MDT.US,D,20020923,000000,31.651,32.5026,31.5201,32.3875,6825727.8931416,0
+MDT.US,D,20020924,000000,31.4157,32.1541,31.3015,31.7642,6820433.8863644,0
+MDT.US,D,20020925,000000,31.9592,32.5026,31.4984,32.2703,5300863.9989947,0
+MDT.US,D,20020926,000000,32.3875,32.6976,31.9592,32.542,4398034.7280979,0
+MDT.US,D,20020927,000000,32.542,33.3079,32.0379,32.0379,5373840.4400765,0
+MDT.US,D,20020930,000000,32.0379,32.6582,31.2238,32.478,6538860.1705673,0
+MDT.US,D,20021001,000000,32.4652,33.2301,32.3401,33.2233,6830119.9279276,0
+MDT.US,D,20021002,000000,33.0893,33.8573,32.918,33.0756,7097094.4957183,0
+MDT.US,D,20021003,000000,33.0756,33.5836,32.667,33.1523,8194178.8740828,0
+MDT.US,D,20021004,000000,33.3237,33.8267,32.7398,33.364,8172350.7456018,0
+MDT.US,D,20021007,000000,33.2075,34.0355,33.1297,33.4014,6662990.002921,0
+MDT.US,D,20021008,000000,33.4379,34.5553,33.4231,34.1133,6295396.8028675,0
+MDT.US,D,20021009,000000,33.6643,34.3604,33.4379,33.6791,5402901.611969,0
+MDT.US,D,20021010,000000,33.2459,34.7099,33.2153,34.4756,7066737.2469555,0
+MDT.US,D,20021011,000000,34.5917,34.9836,33.8573,33.9873,7868698.0149703,0
+MDT.US,D,20021014,000000,33.7411,34.322,33.5482,34.0503,5559309.4465036,0
+MDT.US,D,20021015,000000,34.0503,34.5553,33.2459,33.5354,7939346.3932099,0
+MDT.US,D,20021016,000000,33.0145,34.0503,33.0145,33.9873,6203045.2314565,0
+MDT.US,D,20021017,000000,34.7493,34.9836,34.3604,34.7493,6007760.1694854,0
+MDT.US,D,20021018,000000,34.322,34.639,33.9823,34.2501,4765492.8354995,0
+MDT.US,D,20021021,000000,33.9725,35.3075,33.7795,35.1874,4859396.4488053,0
+MDT.US,D,20021022,000000,35.1874,35.3153,34.514,35.016,4119692.0628684,0
+MDT.US,D,20021023,000000,35.21,35.3301,34.6675,35.2021,4790804.9323699,0
+MDT.US,D,20021024,000000,35.4837,35.5241,34.5632,34.6459,4075133.8339152,0
+MDT.US,D,20021025,000000,34.514,35.3675,34.3988,35.0958,3713740.6755671,0
+MDT.US,D,20021028,000000,34.8241,35.0032,34.189,34.3988,4116722.0559965,0
+MDT.US,D,20021029,000000,34.3928,34.6242,33.8573,34.4913,3939776.0754458,0
+MDT.US,D,20021030,000000,34.3988,34.5553,33.9637,34.4677,4266546.9170232,0
+MDT.US,D,20021031,000000,34.2836,35.1382,34.2836,34.5917,4846092.3619348,0
+MDT.US,D,20021101,000000,34.4972,35.782,34.3132,35.5673,5367253.4036316,0
+MDT.US,D,20021104,000000,35.9858,36.0705,35.4423,35.6619,3735443.8687386,0
+MDT.US,D,20021105,000000,35.6619,36.2073,35.3961,36.0882,3720200.745234,0
+MDT.US,D,20021106,000000,36.0705,36.541,35.9858,36.4278,4702464.4954109,0
+MDT.US,D,20021107,000000,36.1039,36.2585,35.9238,36.1335,4286436.0088699,0
+MDT.US,D,20021108,000000,36.1335,36.4121,35.9012,36.1719,4952260.9659995,0
+MDT.US,D,20021111,000000,36.1246,36.2073,35.5389,35.5389,2564350.0475861,0
+MDT.US,D,20021112,000000,35.718,36.2831,35.5241,36.0636,4225219.7386375,0
+MDT.US,D,20021113,000000,36.2585,36.2959,35.7328,36.0636,5096656.727597,0
+MDT.US,D,20021114,000000,36.2959,36.3963,35.7534,36.2959,5390241.5005968,0
+MDT.US,D,20021115,000000,36.4121,36.675,36.2733,36.5499,5799030.849321,0
+MDT.US,D,20021118,000000,36.7153,36.86,35.9158,35.9464,5389203.4202196,0
+MDT.US,D,20021119,000000,35.9543,36.9821,34.7493,36.9309,10858109.473554,0
+MDT.US,D,20021120,000000,36.675,37.7274,36.4121,37.4488,7180144.988837,0
+MDT.US,D,20021121,000000,37.4488,38.1468,36.9457,37.7667,8525991.8203497,0
+MDT.US,D,20021122,000000,37.6831,38.2088,37.2341,37.6339,8948214.2541907,0
+MDT.US,D,20021125,000000,37.8367,37.9529,37.2706,37.7983,5621566.8443159,0
+MDT.US,D,20021126,000000,37.4114,37.5748,36.3707,36.5194,7097355.5394139,0
+MDT.US,D,20021127,000000,36.4121,36.731,35.8322,36.4525,6078795.5424645,0
+MDT.US,D,20021129,000000,36.2161,36.4121,36.0961,36.1039,2925479.1150359,0
+MDT.US,D,20021202,000000,36.2161,36.4889,35.2258,35.6776,5221557.502227,0
+MDT.US,D,20021203,000000,35.5625,35.8322,35.273,35.5073,4674569.3864079,0
+MDT.US,D,20021204,000000,35.4059,36.2831,35.3961,35.9464,3890821.7487696,0
+MDT.US,D,20021205,000000,36.0272,36.0636,35.3675,35.5241,4144361.1999749,0
+MDT.US,D,20021206,000000,35.1382,35.7908,34.9658,35.6619,5203089.42256,0
+MDT.US,D,20021209,000000,35.8322,36.4436,35.6619,35.718,5191075.3181545,0
+MDT.US,D,20021210,000000,35.718,35.8322,35.3449,35.6117,4531584.479648,0
+MDT.US,D,20021211,000000,35.21,35.908,35.1538,35.7908,3663499.4136287,0
+MDT.US,D,20021212,000000,35.3675,35.5821,35.1952,35.4275,3204853.7662372,0
+MDT.US,D,20021213,000000,35.2346,35.4905,34.8359,35.0722,3825336.3475924,0
+MDT.US,D,20021216,000000,34.7887,35.6776,34.7887,35.6776,4772083.9348812,0
+MDT.US,D,20021217,000000,35.4059,35.8322,35.4059,35.6934,4270687.0497216,0
+MDT.US,D,20021218,000000,35.6934,36.2959,35.5152,36.1246,6238955.4992237,0
+MDT.US,D,20021219,000000,35.8736,36.2831,35.5319,35.7534,5322561.0977608,0
+MDT.US,D,20021220,000000,35.8736,36.675,35.6619,36.5992,7441952.5166284,0
+MDT.US,D,20021223,000000,36.605,36.6424,36.2014,36.4682,5550530.4556027,0
+MDT.US,D,20021224,000000,36.2585,36.675,36.2339,36.3431,1229605.1911454,0
+MDT.US,D,20021226,000000,36.2585,36.4761,35.718,35.8932,2714432.9051057,0
+MDT.US,D,20021227,000000,35.5625,35.7672,35.2592,35.3153,3275369.0832934,0
+MDT.US,D,20021230,000000,34.9432,35.4423,34.9018,35.2651,5440097.7992643,0
+MDT.US,D,20021231,000000,35.1036,35.4128,34.7493,35.2592,3841097.4955514,0
+MDT.US,D,20030102,000000,35.2592,36.0961,35.2258,36.0961,3938483.0457783,0
+MDT.US,D,20030103,000000,36.1876,36.4357,35.8814,36.1876,3567663.8738282,0
+MDT.US,D,20030106,000000,36.2663,36.667,36.1719,36.5676,3794983.1617665,0
+MDT.US,D,20030107,000000,36.1098,36.4682,35.8234,36.033,4267321.9222364,0
+MDT.US,D,20030108,000000,36.5282,36.6514,35.9612,36.1335,4049170.6514069,0
+MDT.US,D,20030109,000000,36.2663,36.8935,36.1502,36.8374,4569167.6616826,0
+MDT.US,D,20030110,000000,36.8374,36.9103,36.5499,36.7616,3921043.9048806,0
+MDT.US,D,20030113,000000,36.8374,36.9989,36.4889,36.7468,3972582.2594234,0
+MDT.US,D,20030114,000000,36.4357,37.1032,36.4357,37.1032,3804029.2907684,0
+MDT.US,D,20030115,000000,37.1032,37.1032,36.541,36.6218,3795113.1757472,0
+MDT.US,D,20030116,000000,36.7252,36.9821,36.1246,36.4357,4094376.9187953,0
+MDT.US,D,20030117,000000,36.1098,36.4357,35.9543,36.1502,4139971.1966573,0
+MDT.US,D,20030121,000000,36.0705,36.1246,35.4995,35.5673,4159601.2762769,0
+MDT.US,D,20030122,000000,35.5763,35.6038,34.9511,35.023,5985282.986835,0
+MDT.US,D,20030123,000000,35.023,35.5319,34.8703,35.3734,4603917.9609657,0
+MDT.US,D,20030124,000000,35.2592,35.3734,34.4972,34.6833,4575885.7278424,0
+MDT.US,D,20030127,000000,34.0965,34.5553,33.616,33.6692,5786113.7571901,0
+MDT.US,D,20030128,000000,33.9823,34.0808,33.5255,33.7637,5601936.7646963,0
+MDT.US,D,20030129,000000,33.2459,34.3288,33.112,34.0207,5174029.2664018,0
+MDT.US,D,20030130,000000,33.7116,34.7551,33.625,34.2658,6433209.5909571,0
+MDT.US,D,20030131,000000,34.2658,34.894,34.2658,34.7325,5506875.2143749,0
+MDT.US,D,20030203,000000,34.7167,34.9107,34.2442,34.3928,5280717.9263892,0
+MDT.US,D,20030204,000000,33.8267,33.8337,32.5843,33.3237,10966475.110747,0
+MDT.US,D,20030205,000000,33.8641,34.4086,33.5688,33.6643,5688214.2454458,0
+MDT.US,D,20030206,000000,33.4379,34.0207,33.2547,33.8504,4699880.4675441,0
+MDT.US,D,20030207,000000,33.9823,34.0808,33.4772,33.6328,5878598.3897845,0
+MDT.US,D,20030210,000000,33.5934,34.0965,33.5176,33.9351,5144324.119011,0
+MDT.US,D,20030211,000000,34.0571,34.4913,33.625,33.8267,3674607.483106,0
+MDT.US,D,20030212,000000,33.9823,34.9885,33.7864,34.8309,9586010.0253998,0
+MDT.US,D,20030213,000000,33.8267,33.8337,33.0293,33.3237,13484455.875257,0
+MDT.US,D,20030214,000000,33.3375,34.1743,33.2459,34.1369,6101654.6411832,0
+MDT.US,D,20030218,000000,34.1369,34.6459,34.0207,34.4834,5738070.5441132,0
+MDT.US,D,20030219,000000,34.3692,34.6006,34.2383,34.5228,3423135.0510473,0
+MDT.US,D,20030220,000000,34.6006,34.9107,34.3515,34.6675,4077585.8163327,0
+MDT.US,D,20030221,000000,34.9511,35.1874,34.5061,34.9107,3799635.224514,0
+MDT.US,D,20030224,000000,34.8309,34.8772,34.0759,34.0759,3983946.2939254,0
+MDT.US,D,20030225,000000,33.7864,34.6921,33.364,34.5849,4126929.1692168,0
+MDT.US,D,20030226,000000,34.6754,34.9836,34.4165,34.4972,4581827.7730547,0
+MDT.US,D,20030227,000000,34.444,34.7167,34.0109,34.3378,5036859.4380761,0
+MDT.US,D,20030228,000000,34.3132,34.9885,34.3132,34.5632,4843506.3025997,0
+MDT.US,D,20030303,000000,34.6754,35.0466,34.2156,34.3288,3535500.6496146,0
+MDT.US,D,20030304,000000,34.6006,34.7551,34.1369,34.1516,3351187.5487348,0
+MDT.US,D,20030305,000000,34.1743,34.6754,34.0286,34.5632,4343915.3928909,0
+MDT.US,D,20030306,000000,34.4834,34.8851,34.3288,34.639,3976191.1631225,0
+MDT.US,D,20030307,000000,33.9429,34.7551,33.9271,34.0965,5880017.3704959,0
+MDT.US,D,20030310,000000,33.8641,34.1064,33.625,33.7332,3662461.3332514,0
+MDT.US,D,20030311,000000,33.747,34.1369,33.6328,33.7864,3788654.1218146,0
+MDT.US,D,20030312,000000,33.747,33.9045,32.9988,33.6328,5446813.8339556,0
+MDT.US,D,20030313,000000,34.1369,34.1654,33.3237,34.0759,5693897.278431,0
+MDT.US,D,20030314,000000,34.3288,34.8241,34.1822,34.3692,4599265.8982182,0
+MDT.US,D,20030317,000000,34.4086,35.718,34.4086,35.6451,7077461.3688961,0
+MDT.US,D,20030318,000000,35.7259,35.8932,35.273,35.7988,5138512.0877794,0
+MDT.US,D,20030319,000000,35.9158,36.1246,35.5625,35.8322,4831367.2628847,0
+MDT.US,D,20030320,000000,35.6451,36.0636,35.1794,35.9946,4343271.4173927,0
+MDT.US,D,20030321,000000,36.3431,36.7842,36.0478,36.6602,5002763.2716336,0
+MDT.US,D,20030324,000000,36.3431,36.3786,35.4275,35.5763,4684771.4209571,0
+MDT.US,D,20030325,000000,35.8814,36.7616,35.5389,36.4121,4776991.9626532,0
+MDT.US,D,20030326,000000,35.1794,35.7032,35.1794,35.4905,8353433.8116482,0
+MDT.US,D,20030327,000000,35.023,35.9158,34.8703,35.5673,5725671.4764366,0
+MDT.US,D,20030328,000000,35.4512,35.7988,35.1874,35.4345,3608088.0644884,0
+MDT.US,D,20030331,000000,34.8309,35.336,34.8113,34.8851,4306073.198629,0
+MDT.US,D,20030401,000000,34.8851,35.4905,34.7493,35.3213,4347141.3647874,0
+MDT.US,D,20030402,000000,35.8076,36.3875,35.7672,36.2339,5785470.7974261,0
+MDT.US,D,20030403,000000,36.2339,36.5824,36.0025,36.0409,4206873.5470775,0
+MDT.US,D,20030404,000000,36.2339,36.3707,35.5555,35.848,2936714.1512913,0
+MDT.US,D,20030407,000000,36.3875,36.8699,35.8322,35.84,3825081.3983021,0
+MDT.US,D,20030408,000000,35.782,36.3284,35.782,36.2014,4163611.3949946,0
+MDT.US,D,20030409,000000,35.8076,36.7468,35.8076,36.0705,3987432.2937832,0
+MDT.US,D,20030410,000000,36.3491,36.5765,36.0478,36.4682,3728856.8322937,0
+MDT.US,D,20030411,000000,36.6602,36.7704,36.0783,36.3127,3712321.6948558,0
+MDT.US,D,20030414,000000,36.3127,36.8935,36.3047,36.8522,3308955.3511554,0
+MDT.US,D,20030415,000000,36.9673,37.1534,36.8699,37.1032,3907740.8337444,0
+MDT.US,D,20030416,000000,37.1465,37.1465,36.0636,36.1167,5773460.7559576,0
+MDT.US,D,20030417,000000,36.1167,36.5056,36.0409,36.4357,3527752.6289514,0
+MDT.US,D,20030421,000000,36.4357,36.9309,36.2339,36.541,2881304.8336194,0
+MDT.US,D,20030422,000000,36.4682,37.1534,36.2497,37.1534,3665306.4048139,0
+MDT.US,D,20030423,000000,37.1534,37.2558,36.6514,37.1317,3537439.6862489,0
+MDT.US,D,20030424,000000,37.1623,37.5512,37.0175,37.433,3570503.8667195,0
+MDT.US,D,20030425,000000,37.433,37.5886,37.0885,37.2253,4455511.0649162,0
+MDT.US,D,20030428,000000,37.2253,37.7451,37.2017,37.6112,3050246.8284824,0
+MDT.US,D,20030429,000000,37.5886,37.7747,37.3414,37.5886,3821206.3722362,0
+MDT.US,D,20030430,000000,37.242,37.3946,36.8935,36.9625,6136011.8513214,0
+MDT.US,D,20030501,000000,36.8935,36.9309,36.2733,36.7616,4748960.7452642,0
+MDT.US,D,20030502,000000,36.7704,37.3946,36.6818,37.3572,3582771.9046811,0
+MDT.US,D,20030505,000000,37.3572,37.3878,36.7528,37.0313,3662079.4171831,0
+MDT.US,D,20030506,000000,37.0077,37.1101,36.5056,36.9309,3448064.2161153,0
+MDT.US,D,20030507,000000,36.6602,36.9309,36.3284,36.4682,3354417.5835682,0
+MDT.US,D,20030508,000000,35.9612,36.5499,35.7328,35.9612,4519448.4871356,0
+MDT.US,D,20030509,000000,36.0025,36.1167,35.6117,35.9946,5760930.6585662,0
+MDT.US,D,20030512,000000,36.2339,37.373,36.2251,37.2794,8568098.0668855,0
+MDT.US,D,20030513,000000,37.2794,37.3178,36.5912,36.7774,3771220.0595881,0
+MDT.US,D,20030514,000000,36.8935,37.1239,36.4209,37.0461,3294105.3167955,0
+MDT.US,D,20030515,000000,37.1239,37.5512,37.1101,37.3818,5417236.6690771,0
+MDT.US,D,20030516,000000,37.3946,37.6831,37.31,37.5886,3157446.4027848,0
+MDT.US,D,20030519,000000,38.325,38.325,37.0549,37.4724,5601164.8066859,0
+MDT.US,D,20030520,000000,37.4793,37.4793,36.3786,36.6986,6202269.2105091,0
+MDT.US,D,20030521,000000,36.6986,37.4566,36.6818,37.3503,5449011.882817,0
+MDT.US,D,20030522,000000,37.3946,37.8899,37.1032,37.5748,4634141.1328109,0
+MDT.US,D,20030523,000000,37.5512,37.7047,37.2952,37.6506,2870714.7885965,0
+MDT.US,D,20030527,000000,37.4724,38.325,37.304,38.3171,4220308.6636628,0
+MDT.US,D,20030528,000000,38.2304,38.3398,37.6683,37.8613,4424640.8703702,0
+MDT.US,D,20030529,000000,37.9381,38.1468,37.1623,37.3818,4851901.3459639,0
+MDT.US,D,20030530,000000,37.5512,37.8287,37.2253,37.7274,5032984.4120103,0
+MDT.US,D,20030602,000000,37.7274,37.9381,36.9673,37.0313,6179025.1485193,0
+MDT.US,D,20030603,000000,37.0383,37.4724,36.8522,37.3572,4967503.0737699,0
+MDT.US,D,20030604,000000,37.3414,38.1084,37.2794,37.9459,3283898.2035752,0
+MDT.US,D,20030605,000000,37.9381,38.3634,37.627,38.3171,5389726.5233451,0
+MDT.US,D,20030606,000000,38.4421,38.7099,38.3319,38.3319,6578643.432932,0
+MDT.US,D,20030609,000000,37.627,37.9529,37.3316,37.5039,5621053.8985326,0
+MDT.US,D,20030610,000000,37.9381,38.0759,37.5512,37.9381,3869640.6429896,0
+MDT.US,D,20030611,000000,38.131,38.7345,38.0848,38.6331,4633236.113617,0
+MDT.US,D,20030612,000000,38.83,38.897,37.7363,38.4786,5924706.6291641,0
+MDT.US,D,20030613,000000,38.5967,38.7897,37.7047,37.9381,4378790.6274835,0
+MDT.US,D,20030616,000000,38.3004,38.7719,38.1468,38.6951,4397256.675682,0
+MDT.US,D,20030617,000000,38.7897,39.2937,38.7897,38.9432,5128046.978066,0
+MDT.US,D,20030618,000000,38.9826,39.0594,38.3791,38.6193,3638571.2642951,0
+MDT.US,D,20030619,000000,38.6193,38.8586,37.7451,37.7451,5007539.2539564,0
+MDT.US,D,20030620,000000,37.8209,38.3791,37.5423,37.9213,5408325.632727,0
+MDT.US,D,20030623,000000,37.9213,38.1389,37.4724,37.6339,3432951.1065913,0
+MDT.US,D,20030624,000000,36.9191,37.6034,36.9191,37.5186,5606712.7470192,0
+MDT.US,D,20030625,000000,37.5256,38.131,37.4724,37.5748,4540755.5439595,0
+MDT.US,D,20030626,000000,37.5748,38.068,37.3503,38.068,3459430.2820856,0
+MDT.US,D,20030627,000000,37.8445,38.068,37.1465,37.31,3734666.8320569,0
+MDT.US,D,20030630,000000,37.2794,37.4162,36.8935,37.1377,3514058.5001389,0
+MDT.US,D,20030701,000000,36.9309,37.3178,36.2733,37.2085,4751804.8010923,0
+MDT.US,D,20030702,000000,37.0461,37.1623,36.5056,37.0313,4473980.1603173,0
+MDT.US,D,20030703,000000,36.7774,37.2794,36.6818,36.8118,1993324.5813481,0
+MDT.US,D,20030707,000000,36.8118,37.1534,36.7252,36.9535,5035183.4766059,0
+MDT.US,D,20030708,000000,36.738,36.9103,36.5056,36.738,3817973.2902002,0
+MDT.US,D,20030709,000000,36.6602,36.8118,36.0192,36.3875,4977446.0960919,0
+MDT.US,D,20030710,000000,36.5056,37.3651,36.2831,37.2794,5637972.9835074,0
+MDT.US,D,20030711,000000,37.4034,38.4786,37.3651,38.4087,8016970.8341023,0
+MDT.US,D,20030714,000000,38.131,38.131,37.8613,38.131,4579762.7853767,0
+MDT.US,D,20030715,000000,38.1704,38.2482,37.7589,38.2088,3666858.4467086,0
+MDT.US,D,20030716,000000,38.2088,38.2088,37.6595,37.6595,3928537.9919877,0
+MDT.US,D,20030717,000000,37.7451,38.0444,37.6034,37.8613,4306717.1741273,0
+MDT.US,D,20030718,000000,38.0926,38.2934,37.6683,38.2394,3181347.6448176,0
+MDT.US,D,20030721,000000,37.7835,38.0227,37.56,37.7667,3256518.071824,0
+MDT.US,D,20030722,000000,37.9145,38.6273,37.8209,38.4953,3837223.4852198,0
+MDT.US,D,20030723,000000,38.6105,38.8369,38.2394,38.7897,3793432.1356059,0
+MDT.US,D,20030724,000000,38.8674,39.4611,38.8123,38.8674,4266546.9170232,0
+MDT.US,D,20030725,000000,39.0594,39.277,38.7267,39.2091,2823825.4495985,0
+MDT.US,D,20030728,000000,39.2091,39.4789,38.959,39.2288,4314983.2192449,0
+MDT.US,D,20030729,000000,39.3321,39.8342,39.153,39.5773,3834508.4276382,0
+MDT.US,D,20030730,000000,39.5773,39.6029,38.8369,39.1362,3964699.1461084,0
+MDT.US,D,20030731,000000,39.0988,40.2527,39.024,39.8726,6014473.1569741,0
+MDT.US,D,20030801,000000,40.4466,40.4702,39.7958,40.1611,6148925.8962496,0
+MDT.US,D,20030804,000000,40.7567,40.8404,39.9819,40.6454,5961256.8094926,0
+MDT.US,D,20030805,000000,40.5776,40.9693,40.2674,40.3225,4922940.7818798,0
+MDT.US,D,20030806,000000,40.3225,40.9201,39.8648,40.2989,5414006.6342437,0
+MDT.US,D,20030807,000000,39.9898,40.4791,39.8726,40.2595,6991959.909094,0
+MDT.US,D,20030808,000000,40.3767,40.4909,40.1897,40.2989,2963967.3162645,0
+MDT.US,D,20030811,000000,40.2989,40.4909,39.8342,40.3363,4210488.545182,0
+MDT.US,D,20030812,000000,40.3363,40.7863,40.1807,40.7636,4868435.4676676,0
+MDT.US,D,20030813,000000,40.7636,40.7636,38.3703,39.3931,14120052.58187,0
+MDT.US,D,20030814,000000,39.2524,39.9356,38.9826,39.7958,5310810.0685195,0
+MDT.US,D,20030815,000000,39.7958,39.8648,39.2435,39.4789,3409956.9152207,0
+MDT.US,D,20030818,000000,39.5635,39.8726,39.2937,39.7712,3592330.9794663,0
+MDT.US,D,20030819,000000,39.7712,39.9494,39.6393,39.9494,3128263.3427853,0
+MDT.US,D,20030820,000000,39.9494,39.9819,39.595,39.719,2678006.6443526,0
+MDT.US,D,20030821,000000,39.5635,40.4151,39.3853,39.9356,4282047.0212865,0
+MDT.US,D,20030822,000000,39.9356,40.1049,39.0988,39.214,3354031.604563,0
+MDT.US,D,20030825,000000,39.3321,39.3705,38.83,39.0988,3610417.1430649,0
+MDT.US,D,20030826,000000,38.7099,38.9039,38.5091,38.8044,4849452.4107489,0
+MDT.US,D,20030827,000000,38.8044,38.897,38.2788,38.7099,4158308.2466093,0
+MDT.US,D,20030828,000000,38.5967,38.83,38.2088,38.2876,4901627.6306505,0
+MDT.US,D,20030829,000000,38.2876,38.4343,37.9381,38.386,3920264.8367305,0
+MDT.US,D,20030902,000000,38.2876,38.3703,37.9381,38.3398,4897752.6045847,0
+MDT.US,D,20030903,000000,38.3398,38.4421,38.0444,38.2304,5940591.6966985,0
+MDT.US,D,20030904,000000,38.2304,38.3319,37.7904,38.0523,4704530.4988232,0
+MDT.US,D,20030905,000000,38.0523,38.1389,37.3946,37.5886,5648306.0477715,0
+MDT.US,D,20030908,000000,37.7047,37.9922,37.2627,37.5128,5565770.5319046,0
+MDT.US,D,20030909,000000,37.5128,38.256,37.4724,37.8287,5557635.5165018,0
+MDT.US,D,20030910,000000,37.9056,38.1084,37.3178,37.5128,4774794.929526,0
+MDT.US,D,20030911,000000,37.433,38.1704,37.2794,37.9765,4436779.9100851,0
+MDT.US,D,20030912,000000,37.8613,37.9529,37.4418,37.7589,5661221.108434,0
+MDT.US,D,20030915,000000,38.0001,38.5406,37.7835,38.4343,6606160.6888035,0
+MDT.US,D,20030916,000000,38.4421,38.7424,38.256,38.7424,5075479.6847539,0
+MDT.US,D,20030917,000000,38.9275,38.9275,38.1468,38.2394,4748960.7452642,0
+MDT.US,D,20030918,000000,38.325,38.5889,38.1015,38.1222,4184662.486794,0
+MDT.US,D,20030919,000000,37.9529,38.0926,37.3503,37.497,5115259.8999159,0
+MDT.US,D,20030922,000000,37.3414,37.8209,37.0077,37.1534,4514661.3317363,0
+MDT.US,D,20030923,000000,37.433,37.69,37.2627,37.4252,2864769.6961815,0
+MDT.US,D,20030924,000000,37.4252,37.4664,36.5676,36.6386,3774965.0716733,0
+MDT.US,D,20030925,000000,36.675,37.3878,36.605,36.7153,4025144.4740645,0
+MDT.US,D,20030926,000000,36.6218,36.6986,36.3127,36.4278,3993503.3372421,0
+MDT.US,D,20030929,000000,36.4682,36.7704,36.2901,36.5056,4284244.0544138,0
+MDT.US,D,20030930,000000,36.5056,37.9381,36.0409,36.3284,5307321.0214589,0
+MDT.US,D,20031001,000000,36.2663,36.7704,36.1955,36.7616,5931036.6848501,0
+MDT.US,D,20031002,000000,36.8118,37.373,36.738,37.3572,5333672.2144408,0
+MDT.US,D,20031003,000000,36.8462,37.0235,35.3734,35.5241,20436758.47303,0
+MDT.US,D,20031006,000000,35.5241,35.5241,34.3928,34.6675,13939488.556013,0
+MDT.US,D,20031007,000000,34.6675,35.4669,34.5494,35.3449,13156775.951549,0
+MDT.US,D,20031008,000000,35.1036,35.4512,34.958,35.2258,5976500.9487314,0
+MDT.US,D,20031009,000000,35.5389,35.8814,35.2435,35.3961,6333888.0512988,0
+MDT.US,D,20031010,000000,35.4217,35.5555,34.6459,34.7631,6881528.2684898,0
+MDT.US,D,20031013,000000,34.6459,34.8851,34.0571,34.2748,7515958.9122136,0
+MDT.US,D,20031014,000000,34.3378,35.0298,34.2836,34.9196,5448106.8636231,0
+MDT.US,D,20031015,000000,34.9196,35.6934,34.9196,35.5763,9544416.7246474,0
+MDT.US,D,20031016,000000,35.4217,36.0783,35.4217,35.8322,5976370.9347507,0
+MDT.US,D,20031017,000000,36.0025,36.0272,35.5389,35.6934,4328934.3288162,0
+MDT.US,D,20031020,000000,35.848,35.8568,35.3449,35.7456,4826199.2071513,0
+MDT.US,D,20031021,000000,36.3127,36.3127,35.654,35.7534,4520218.4136777,0
+MDT.US,D,20031022,000000,35.7534,35.7534,35.081,35.1598,3987561.2920297,0
+MDT.US,D,20031023,000000,35.1874,35.6383,35.1794,35.6195,5023296.3389786,0
+MDT.US,D,20031024,000000,35.5073,35.9316,35.3892,35.8736,5190302.3444099,0
+MDT.US,D,20031027,000000,36.1571,36.1571,35.4837,35.8234,4555222.6465167,0
+MDT.US,D,20031028,000000,35.9238,36.2497,35.8814,36.2161,4692518.4258862,0
+MDT.US,D,20031029,000000,36.2161,36.4121,36.0025,36.3875,4090117.9451926,0
+MDT.US,D,20031030,000000,36.4278,36.541,35.2258,35.3075,7276369.5548454,0
+MDT.US,D,20031031,000000,35.4601,35.7091,35.1726,35.2819,5471481.9553279,0
+MDT.US,D,20031103,000000,35.2435,35.3075,34.7787,34.8359,6523075.6607212,0
+MDT.US,D,20031104,000000,34.6833,34.6921,34.1822,34.3692,5544945.9488372,0
+MDT.US,D,20031105,000000,34.2974,34.5849,33.9873,34.0877,6575547.4750162,0
+MDT.US,D,20031106,000000,33.369,34.1064,33.2902,33.9873,7782677.5149797,0
+MDT.US,D,20031107,000000,33.9823,34.3288,33.2153,33.5688,9912270.9683965,0
+MDT.US,D,20031110,000000,33.5688,34.2226,33.4379,33.5934,6807642.7452773,0
+MDT.US,D,20031111,000000,33.5934,34.3515,33.5934,33.9509,3843549.477969,0
+MDT.US,D,20031112,000000,34.067,34.4519,34.003,34.3515,6918724.4557851,0
+MDT.US,D,20031113,000000,35.2258,35.9946,35.2258,35.9158,14946937.436282,0
+MDT.US,D,20031114,000000,35.8076,35.9158,35.2346,35.2651,6267496.6151934,0
+MDT.US,D,20031117,000000,35.2651,35.2651,34.6833,35.0722,4003446.3595642,0
+MDT.US,D,20031118,000000,35.0466,35.1538,34.4972,34.514,4633887.1992548,0
+MDT.US,D,20031119,000000,34.7631,35.0092,34.5701,34.9353,5130499.9762177,0
+MDT.US,D,20031120,000000,34.6833,34.8851,34.444,34.6085,4021657.4584724,0
+MDT.US,D,20031121,000000,34.5701,34.5917,34.0443,34.1064,6169082.1261974,0
+MDT.US,D,20031124,000000,34.26,34.7975,34.189,34.4677,4558706.6149062,0
+MDT.US,D,20031125,000000,34.7257,34.7709,34.2974,34.4913,5669230.172793,0
+MDT.US,D,20031126,000000,34.5327,34.9747,34.3781,34.9107,5375259.4207879,0
+MDT.US,D,20031128,000000,34.9107,35.0722,34.9107,34.9964,1876057.0494142,0
+MDT.US,D,20031201,000000,35.2258,35.6619,35.0889,35.6117,5171707.2979649,0
+MDT.US,D,20031202,000000,35.6117,35.84,35.4275,35.782,8411944.1659069,0
+MDT.US,D,20031203,000000,35.782,36.0636,35.7328,35.8814,5679177.2580519,0
+MDT.US,D,20031204,000000,36.1167,36.1876,35.908,36.1719,4316405.247159,0
+MDT.US,D,20031205,000000,36.1797,36.2497,35.9238,36.0409,4212042.6185452,0
+MDT.US,D,20031208,000000,36.5824,36.5824,36.1039,36.4682,4817288.1708011,0
+MDT.US,D,20031209,000000,36.541,36.7704,36.4042,36.5588,4758258.7763537,0
+MDT.US,D,20031210,000000,36.5588,36.7528,36.4121,36.6602,4304518.1095315,0
+MDT.US,D,20031211,000000,36.6602,37.2706,36.6514,36.9909,6067298.4467792,0
+MDT.US,D,20031212,000000,37.0885,37.31,36.9673,37.2017,4165155.3110155,0
+MDT.US,D,20031215,000000,37.2794,37.4664,36.6602,36.6602,5959059.7763653,0
+MDT.US,D,20031216,000000,36.5824,36.7064,35.9858,36.6602,10508727.372409,0
+MDT.US,D,20031217,000000,36.6818,37.2627,36.541,37.1928,5143034.1365461,0
+MDT.US,D,20031218,000000,37.3178,37.7983,37.2253,37.7667,5890477.4015381,0
+MDT.US,D,20031219,000000,37.7667,37.8751,37.4793,37.6742,5750343.6607459,0
+MDT.US,D,20031222,000000,37.5886,37.5886,37.0885,37.2085,3662725.4241498,0
+MDT.US,D,20031223,000000,37.18,37.3818,36.9014,37.2952,3796535.2036613,0
+MDT.US,D,20031224,000000,37.2873,37.2873,36.8522,37.1032,1836786.7328328,0
+MDT.US,D,20031226,000000,37.1239,37.304,37.0549,37.1721,676024.96021039,0
+MDT.US,D,20031229,000000,37.1623,37.7363,37.1623,37.6959,3850525.5406218,0
+MDT.US,D,20031230,000000,37.56,37.9145,37.433,37.8681,3155255.4640628,0
+MDT.US,D,20031231,000000,37.8209,37.8613,37.304,37.6339,3658591.3858568,0
+MDT.US,D,20040102,000000,37.6683,37.9381,37.3946,37.4882,2936458.1862667,0
+MDT.US,D,20040105,000000,37.5128,38.0159,37.433,37.752,4113364.0386508,0
+MDT.US,D,20040106,000000,37.7451,38.1704,37.6683,37.8751,4095151.9240084,0
+MDT.US,D,20040107,000000,37.8987,37.9302,37.0885,37.3946,5519532.2785443,0
+MDT.US,D,20040108,000000,37.2794,37.433,36.8059,37.433,5422270.6478929,0
+MDT.US,D,20040109,000000,37.3178,37.5423,37.1623,37.242,4678696.3145613,0
+MDT.US,D,20040112,000000,37.3178,37.8819,37.2794,37.7274,4582986.7258047,0
+MDT.US,D,20040113,000000,37.7667,37.9302,37.2017,37.4793,3879453.6513309,0
+MDT.US,D,20040114,000000,37.4793,38.1084,37.4664,38.0759,3857370.5735595,0
+MDT.US,D,20040115,000000,38.0159,38.0159,37.373,37.7747,4806696.0943097,0
+MDT.US,D,20040116,000000,37.8613,38.2088,37.8209,38.0001,4986102.1831518,0
+MDT.US,D,20040120,000000,37.9381,38.0926,37.7835,38.0159,3843291.481476,0
+MDT.US,D,20040121,000000,37.9765,38.325,37.7747,38.256,3698631.6289801,0
+MDT.US,D,20040122,000000,38.4018,38.6273,37.8209,37.9145,6768770.5965119,0
+MDT.US,D,20040123,000000,37.9302,37.9381,37.4882,37.5886,3397171.8685391,0
+MDT.US,D,20040126,000000,37.6683,38.325,37.6427,38.325,3792786.1286393,0
+MDT.US,D,20040127,000000,38.325,38.3634,37.8899,37.8899,2956609.3375434,0
+MDT.US,D,20040128,000000,38.0159,38.0306,37.1534,37.1623,3565334.7952519,0
+MDT.US,D,20040129,000000,37.2794,38.386,37.2489,38.3703,4924230.7643447,0
+MDT.US,D,20040130,000000,38.131,38.1773,37.7451,38.1084,5568093.5160756,0
+MDT.US,D,20040202,000000,38.2088,39.2435,38.1704,39.214,8185916.891902,0
+MDT.US,D,20040203,000000,39.214,39.8815,39.153,39.7958,7676247.8672193,0
+MDT.US,D,20040204,000000,39.7958,40.4525,39.6029,40.2595,11436231.874818,0
+MDT.US,D,20040205,000000,38.1704,38.325,36.2585,36.5824,37659109.18371,0
+MDT.US,D,20040206,000000,36.7774,37.1928,36.6218,37.1623,13378279.145319,0
+MDT.US,D,20040209,000000,37.0077,37.0549,36.3284,36.3786,5928711.6692106,0
+MDT.US,D,20040210,000000,36.3629,36.3707,35.8864,36.0025,7986749.6937255,0
+MDT.US,D,20040211,000000,35.8864,36.9625,35.848,36.6818,7125509.6606441,0
+MDT.US,D,20040212,000000,36.8295,37.2253,36.8059,36.9103,7941807.5172355,0
+MDT.US,D,20040213,000000,36.9309,37.0549,36.5676,36.6514,4088435.8893172,0
+MDT.US,D,20040217,000000,36.9673,37.4252,36.9673,37.1623,7497232.8360537,0
+MDT.US,D,20040218,000000,37.242,37.7451,37.2017,37.3572,6258585.5788433,0
+MDT.US,D,20040219,000000,37.5512,37.6427,37.1623,37.2558,5030922.4715348,0
+MDT.US,D,20040220,000000,37.3946,37.627,37.2489,37.2627,4506402.3967581,0
+MDT.US,D,20040223,000000,37.3572,37.4566,37.0885,37.242,4168126.3336218,0
+MDT.US,D,20040224,000000,36.8522,36.926,36.5676,36.6986,6055418.4192914,0
+MDT.US,D,20040225,000000,36.5824,36.8206,36.5824,36.6386,5824093.0755723,0
+MDT.US,D,20040226,000000,36.3491,36.7842,36.3491,36.4278,5401089.5421128,0
+MDT.US,D,20040227,000000,36.0025,36.6986,36.0025,36.3127,4590614.8898296,0
+MDT.US,D,20040301,000000,36.3127,36.7468,36.3127,36.5824,3972965.191226,0
+MDT.US,D,20040302,000000,36.6602,36.8118,36.5342,36.5992,4805147.0996176,0
+MDT.US,D,20040303,000000,36.605,37.2017,36.4525,37.1465,5368931.3965703,0
+MDT.US,D,20040304,000000,36.8935,37.1465,36.7704,36.9673,5263535.7662503,0
+MDT.US,D,20040305,000000,36.9673,37.9056,36.8935,37.5886,8157494.6168367,0
+MDT.US,D,20040308,000000,38.3319,40.2595,38.3319,38.9039,15985902.518065,0
+MDT.US,D,20040309,000000,39.024,39.2937,37.7835,38.4254,9830509.4420084,0
+MDT.US,D,20040310,000000,38.83,39.4877,38.7178,38.9364,9777816.1976525,0
+MDT.US,D,20040311,000000,38.6331,39.277,38.5563,38.8497,8225823.0581078,0
+MDT.US,D,20040312,000000,38.9039,39.2681,38.8911,39.2012,5507001.1654186,0
+MDT.US,D,20040315,000000,39.4877,39.4877,38.5091,38.642,6191684.2441574,0
+MDT.US,D,20040316,000000,38.5563,38.5643,37.4724,38.2158,6378187.2680248,0
+MDT.US,D,20040317,000000,38.1704,38.4865,38.0306,38.1389,5441647.8096906,0
+MDT.US,D,20040318,000000,38.0375,38.0375,36.7528,37.2017,11115265.954333,0
+MDT.US,D,20040319,000000,37.0885,37.3572,36.6602,36.6986,8469545.4380348,0
+MDT.US,D,20040322,000000,36.7064,36.86,36.2161,36.4278,6757018.5515363,0
+MDT.US,D,20040323,000000,36.3875,36.5194,35.8864,36.2251,5207088.3682013,0
+MDT.US,D,20040324,000000,36.2733,36.4042,35.7672,36.1719,5026527.3895462,0
+MDT.US,D,20040325,000000,36.4278,36.8699,36.3127,36.7774,4566198.6705449,0
+MDT.US,D,20040326,000000,36.8118,37.116,36.3491,36.6986,4292894.0470683,0
+MDT.US,D,20040329,000000,36.8118,37.1623,36.7704,36.8935,4472816.1288962,0
+MDT.US,D,20040330,000000,36.8118,36.9309,36.4682,36.6818,4017526.467382,0
+MDT.US,D,20040331,000000,36.605,37.1534,36.2733,36.9673,4631943.0839494,0
+MDT.US,D,20040401,000000,36.9309,37.1032,36.6986,36.7616,3875583.7039361,0
+MDT.US,D,20040402,000000,36.9673,37.0461,36.4682,36.7842,5506875.2143749,0
+MDT.US,D,20040405,000000,36.9535,37.6427,36.8522,37.6339,4956906.9343416,0
+MDT.US,D,20040406,000000,37.5128,37.9381,37.1721,37.5423,4507945.297045,0
+MDT.US,D,20040407,000000,37.4114,37.5423,37.2253,37.3178,4452536.9951073,0
+MDT.US,D,20040408,000000,37.4114,37.9843,37.304,37.8613,5773591.7856724,0
+MDT.US,D,20040412,000000,37.9765,38.4018,37.8061,38.3476,4556772.656943,0
+MDT.US,D,20040413,000000,38.4018,38.4707,38.0926,38.2482,5488408.1504421,0
+MDT.US,D,20040414,000000,38.0523,38.7651,37.9765,38.7345,5475872.9743796,0
+MDT.US,D,20040415,000000,39.0062,39.0062,38.6273,38.7178,5321396.0506055,0
+MDT.US,D,20040416,000000,39.0062,39.849,38.8497,39.595,8160209.6744182,0
+MDT.US,D,20040419,000000,39.0988,39.7554,38.9826,39.5251,4947608.903252,0
+MDT.US,D,20040420,000000,39.5251,39.8726,38.9512,38.959,3664402.4013542,0
+MDT.US,D,20040421,000000,39.214,40.1611,39.1362,39.7417,5739358.4951097,0
+MDT.US,D,20040422,000000,39.5025,39.6029,39.0456,39.277,6481385.8652175,0
+MDT.US,D,20040423,000000,39.1766,39.2012,38.6331,38.8044,4857716.4243982,0
+MDT.US,D,20040426,000000,38.9432,38.9994,38.4018,38.5967,5730967.5146824,0
+MDT.US,D,20040427,000000,38.8674,39.2357,38.7099,38.959,4918420.7645815,0
+MDT.US,D,20040428,000000,38.6331,38.9432,38.3171,38.4421,4562709.6234843,0
+MDT.US,D,20040429,000000,38.5169,39.1766,38.4175,38.9039,4993200.1339114,0
+MDT.US,D,20040430,000000,39.024,39.4375,38.8812,39.0654,4068804.7939634,0
+MDT.US,D,20040503,000000,39.1362,39.8726,39.1303,39.6796,5852638.2544788,0
+MDT.US,D,20040504,000000,39.6029,39.6029,38.7719,39.024,4680895.3791571,0
+MDT.US,D,20040505,000000,39.024,39.8028,38.9186,39.6157,4700265.4308152,0
+MDT.US,D,20040506,000000,39.4877,39.9494,39.277,39.5339,4128477.1481748,0
+MDT.US,D,20040507,000000,39.4699,39.6876,39.3007,39.5419,4111690.1086491,0
+MDT.US,D,20040510,000000,39.5419,39.7958,39.3321,39.4955,5211742.4624171,0
+MDT.US,D,20040511,000000,39.4877,39.7554,39.1697,39.3853,5058435.6644695,0
+MDT.US,D,20040512,000000,39.2091,39.3775,38.6036,39.1766,4483408.2053876,0
+MDT.US,D,20040513,000000,38.9826,39.719,38.9826,39.4877,4227281.6791129,0
+MDT.US,D,20040514,000000,39.2937,39.4877,38.7099,38.7513,4965306.0406427,0
+MDT.US,D,20040517,000000,38.325,38.3703,37.9607,38.1704,6135362.7971521,0
+MDT.US,D,20040518,000000,38.131,38.2482,37.8819,38.0159,5805362.9364755,0
+MDT.US,D,20040519,000000,38.325,38.5967,38.0227,38.1468,3873902.6637948,0
+MDT.US,D,20040520,000000,38.1468,38.3171,37.6191,37.8613,3995957.3511281,0
+MDT.US,D,20040521,000000,37.9381,37.9686,36.7616,36.9014,12301735.960173,0
+MDT.US,D,20040524,000000,37.0885,37.3946,36.6218,36.6602,9214937.9356279,0
+MDT.US,D,20040525,000000,36.4042,36.7774,35.2258,36.482,29787698.142626,0
+MDT.US,D,20040526,000000,35.6195,36.4042,34.0571,35.9238,16345220.531392,0
+MDT.US,D,20040527,000000,35.9238,37.8987,35.9238,37.5886,15653309.487913,0
+MDT.US,D,20040528,000000,37.6683,37.6742,36.9388,37.0885,6778584.6205875,0
+MDT.US,D,20040601,000000,37.1623,37.9529,37.1465,37.8209,6339184.0895444,0
+MDT.US,D,20040602,000000,38.0926,38.5967,38.0444,38.4786,6269434.6360934,0
+MDT.US,D,20040603,000000,38.325,38.7808,38.1389,38.4018,5801612.8457193,0
+MDT.US,D,20040604,000000,38.5563,38.6273,38.1852,38.3171,5215620.5356857,0
+MDT.US,D,20040607,000000,38.4421,38.6883,38.1468,38.6273,3264528.151917,0
+MDT.US,D,20040608,000000,38.6273,39.024,38.4707,38.9994,5039960.474663,0
+MDT.US,D,20040609,000000,38.9826,38.9826,38.4786,38.4953,4373233.5455422,0
+MDT.US,D,20040610,000000,38.325,38.3703,37.8613,37.9381,6440698.5993932,0
+MDT.US,D,20040614,000000,37.7451,38.1852,37.7363,38.131,5246744.6637878,0
+MDT.US,D,20040615,000000,38.2482,38.5967,38.1773,38.2934,5335221.209133,0
+MDT.US,D,20040616,000000,38.263,38.5889,38.1546,38.2934,4415987.830513,0
+MDT.US,D,20040617,000000,38.2482,38.263,37.8287,38.1084,3786976.1288761,0
+MDT.US,D,20040618,000000,38.0759,38.2236,37.9056,38.0306,5290013.9260104,0
+MDT.US,D,20040621,000000,38.2876,38.4786,38.1084,38.193,4117109.050736,0
+MDT.US,D,20040622,000000,38.0523,38.1704,37.2489,37.7451,5076640.6689722,0
+MDT.US,D,20040623,000000,37.6683,38.0227,37.5964,37.9765,4978480.1135323,0
+MDT.US,D,20040624,000000,37.7835,38.1773,37.7667,38.0306,4606888.9835718,0
+MDT.US,D,20040625,000000,38.0159,38.1015,37.2794,37.2794,4873989.5024063,0
+MDT.US,D,20040628,000000,37.5128,37.6506,37.1869,37.4252,4782929.9449287,0
+MDT.US,D,20040629,000000,37.4252,37.8987,37.3651,37.8613,4951610.8960959,0
+MDT.US,D,20040630,000000,37.6683,37.8613,37.5039,37.7205,4518280.3927775,0
+MDT.US,D,20040701,000000,37.7451,38.5091,37.5964,38.3398,6318389.9785038,0
+MDT.US,D,20040702,000000,38.3398,38.5563,38.1084,38.4175,4767172.8599065,0
+MDT.US,D,20040706,000000,38.4786,38.5889,38.2482,38.4865,5070829.6534749,0
+MDT.US,D,20040707,000000,38.4421,38.5169,37.69,38.0159,5748791.6188511,0
+MDT.US,D,20040708,000000,37.9765,38.3092,37.6427,37.6831,4228446.7262683,0
+MDT.US,D,20040709,000000,37.9381,38.1704,37.7047,37.9765,4784481.9868235,0
+MDT.US,D,20040712,000000,37.9381,38.1626,37.6959,37.7589,2868261.7904448,0
+MDT.US,D,20040713,000000,37.8209,38.0159,37.7126,38.0001,3403759.9207181,0
+MDT.US,D,20040714,000000,37.8613,38.6587,37.8613,38.2688,4753098.8464941,0
+MDT.US,D,20040715,000000,38.4018,38.6587,38.3004,38.3703,3820165.2446563,0
+MDT.US,D,20040716,000000,38.5563,39.6393,38.3004,38.7808,12368124.349075,0
+MDT.US,D,20040719,000000,38.6331,38.8911,38.5169,38.7178,5708234.3670075,0
+MDT.US,D,20040720,000000,38.7513,39.024,38.4865,38.7591,4715381.5875418,0
+MDT.US,D,20040721,000000,38.7591,38.8497,38.068,38.0848,4861202.4242561,0
+MDT.US,D,20040722,000000,37.9765,38.0611,37.3572,37.6959,5265472.7714161,0
+MDT.US,D,20040723,000000,37.7451,38.0159,37.6427,37.8141,3648518.3495539,0
+MDT.US,D,20040726,000000,37.7835,37.9765,37.5886,37.8613,4110654.0597403,0
+MDT.US,D,20040727,000000,37.9765,38.7099,37.9765,38.5643,4627551.0491633,0
+MDT.US,D,20040728,000000,38.325,38.7099,38.1015,38.6499,4664880.2976419,0
+MDT.US,D,20040729,000000,38.7513,38.7591,38.3545,38.5889,4740695.7158807,0
+MDT.US,D,20040730,000000,38.5169,38.6105,38.2088,38.4579,4190991.5267459,0
+MDT.US,D,20040802,000000,38.6331,38.8812,38.3703,38.7591,4701688.4744635,0
+MDT.US,D,20040803,000000,38.9039,39.0988,38.5967,38.704,4015205.5146793,0
+MDT.US,D,20040804,000000,38.5967,39.2524,38.5563,39.1854,3585227.9500356,0
+MDT.US,D,20040805,000000,39.1854,39.1953,38.3476,38.4175,6353000.1064639,0
+MDT.US,D,20040806,000000,38.3476,38.4953,37.5512,37.9459,4239811.7765043,0
+MDT.US,D,20040809,000000,37.8987,38.1015,37.5512,37.5886,3318898.3734773,0
+MDT.US,D,20040810,000000,37.7047,37.9056,37.5886,37.7835,4111422.9705482,0
+MDT.US,D,20040811,000000,37.7835,38.7897,37.752,38.5643,5554149.516644,0
+MDT.US,D,20040812,000000,38.3634,38.5337,37.7047,37.7451,3980974.255585,0
+MDT.US,D,20040813,000000,37.752,38.325,37.627,38.0159,4744829.7541738,0
+MDT.US,D,20040816,000000,37.8613,38.5563,37.7835,38.5563,4293542.0855033,0
+MDT.US,D,20040817,000000,38.6725,38.7178,38.1704,38.4343,3527882.6429321,0
+MDT.US,D,20040818,000000,38.325,38.6804,37.9459,38.3949,5462570.9189777,0
+MDT.US,D,20040819,000000,37.9381,38.3949,37.5128,38.3092,6976975.7978165,0
+MDT.US,D,20040820,000000,38.2088,38.6331,38.131,38.5406,3389806.7796783,0
+MDT.US,D,20040823,000000,38.6331,38.8044,38.325,38.3703,3018731.6427039,0
+MDT.US,D,20040824,000000,38.6331,38.9758,38.3319,38.9118,4290314.0821384,0
+MDT.US,D,20040825,000000,38.9186,39.5419,38.7513,39.4611,6856982.0352245,0
+MDT.US,D,20040826,000000,39.1136,39.8412,39.1067,39.6324,5667805.0976761,0
+MDT.US,D,20040827,000000,39.0594,39.153,38.5475,38.8044,7083269.3371908,0
+MDT.US,D,20040830,000000,38.7099,38.8497,38.3476,38.386,3582382.8784731,0
+MDT.US,D,20040831,000000,38.325,38.5563,38.0926,38.5169,4019080.5407452,0
+MDT.US,D,20040901,000000,38.3634,38.7897,38.3319,38.704,2982178.4151727,0
+MDT.US,D,20040902,000000,38.6499,39.024,38.5091,38.9826,3479964.3651648,0
+MDT.US,D,20040903,000000,38.9826,39.091,38.7345,38.7897,2438158.2747571,0
+MDT.US,D,20040907,000000,38.9039,39.277,38.8044,39.153,3712971.7647593,0
+MDT.US,D,20040908,000000,39.153,39.2849,38.8674,38.8674,4343788.4261128,0
+MDT.US,D,20040909,000000,38.7897,38.9432,38.6499,38.7424,3777678.0977865,0
+MDT.US,D,20040910,000000,38.5967,38.6804,38.3398,38.5022,3796795.2316228,0
+MDT.US,D,20040913,000000,38.4786,38.6725,38.2088,38.2934,3896762.7782478,0
+MDT.US,D,20040914,000000,38.2934,38.6657,38.2934,38.5022,4294452.1833683,0
+MDT.US,D,20040915,000000,38.5022,38.6193,38.3092,38.4175,4724810.6483463,0
+MDT.US,D,20040916,000000,38.3703,38.5259,38.3319,38.4953,3468597.2834602,0
+MDT.US,D,20040917,000000,38.6331,38.7808,38.4018,38.5967,3633792.2347695,0
+MDT.US,D,20040920,000000,38.4786,38.6657,38.131,38.325,3346024.5716725,0
+MDT.US,D,20040921,000000,38.2876,39.0594,38.1704,38.9118,4516472.3858582,0
+MDT.US,D,20040922,000000,38.9118,39.2849,38.7345,38.9039,5370998.4157168,0
+MDT.US,D,20040923,000000,38.8674,39.1608,38.6804,38.8812,5081676.6792565,0
+MDT.US,D,20040924,000000,38.8812,39.719,38.8674,39.3853,5956091.8009618,0
+MDT.US,D,20040927,000000,39.2937,39.3547,38.959,39.0988,4066865.7573291,0
+MDT.US,D,20040928,000000,39.024,39.4305,38.7099,39.3705,5295696.9589956,0
+MDT.US,D,20040929,000000,40.2595,40.2595,39.3065,40.0823,9840328.5447552,0
+MDT.US,D,20040930,000000,39.915,40.5076,39.8815,40.1807,7602885.4471324,0
+MDT.US,D,20041001,000000,40.1443,40.7252,40.0823,40.7026,6013696.1202925,0
+MDT.US,D,20041004,000000,40.9949,41.504,40.8807,41.1791,9747334.0135801,0
+MDT.US,D,20041005,000000,41.0983,41.1161,40.2045,40.3363,8396576.1070927,0
+MDT.US,D,20041006,000000,40.3452,40.5686,39.4955,40.4702,10285156.143759,0
+MDT.US,D,20041007,000000,40.1807,40.2133,39.7644,39.9967,5150521.1135136,0
+MDT.US,D,20041008,000000,39.8726,40.1807,39.6226,39.719,4539465.5614946,0
+MDT.US,D,20041011,000000,39.719,39.915,39.5339,39.6226,2115771.342092,0
+MDT.US,D,20041012,000000,39.4877,39.6876,39.3321,39.5556,4843763.2833585,0
+MDT.US,D,20041013,000000,39.3705,39.8166,39.3617,39.6472,3683134.5719194,0
+MDT.US,D,20041014,000000,39.4463,39.6029,38.959,39.024,5724896.4712235,0
+MDT.US,D,20041015,000000,39.0062,39.2288,38.897,39.1608,4081338.9542918,0
+MDT.US,D,20041018,000000,39.1608,39.7554,39.024,39.6029,3669571.4728218,0
+MDT.US,D,20041019,000000,39.6029,39.7644,38.9512,38.9668,3891466.7400021,0
+MDT.US,D,20041020,000000,38.7897,39.2937,38.7345,39.2435,4050335.6985623,0
+MDT.US,D,20041021,000000,39.082,39.277,38.4865,38.7099,4759293.8095283,0
+MDT.US,D,20041022,000000,38.7897,39.091,38.6331,38.6725,3241273.932585,0
+MDT.US,D,20041025,000000,38.4421,38.5169,38.1773,38.3791,3816293.2657931,0
+MDT.US,D,20041026,000000,38.4018,39.2288,38.3092,39.2288,5527152.3166953,0
+MDT.US,D,20041027,000000,39.0988,40.5412,39.0654,40.3767,7420254.402128,0
+MDT.US,D,20041028,000000,40.0695,40.3363,39.8815,39.9819,3030611.6701917,0
+MDT.US,D,20041029,000000,39.7958,39.8726,39.4139,39.5704,3906447.8040769,0
+MDT.US,D,20041101,000000,39.4227,39.657,39.1067,39.2435,4253502.8581142,0
+MDT.US,D,20041102,000000,39.6029,40.0243,39.1766,39.2435,3392260.7935644,0
+MDT.US,D,20041103,000000,39.915,40.2753,39.6157,39.9819,3258323.0315405,0
+MDT.US,D,20041104,000000,39.9819,40.6514,39.9642,40.5776,3773415.0612469,0
+MDT.US,D,20041105,000000,40.5608,40.7922,40.3846,40.679,3051799.8861114,0
+MDT.US,D,20041108,000000,40.6878,40.9201,40.4702,40.7922,2598706.2419901,0
+MDT.US,D,20041109,000000,40.2989,40.7922,40.2291,40.3846,3881263.6897186,0
+MDT.US,D,20041110,000000,40.2369,40.547,40.0243,40.1049,4192151.49523,0
+MDT.US,D,20041111,000000,40.2595,40.6514,40.1443,40.5156,2712625.9139207,0
+MDT.US,D,20041112,000000,40.5686,41.2539,40.3698,41.2539,5406774.6065664,0
+MDT.US,D,20041115,000000,41.2824,41.5778,41.1121,41.1249,3979296.2626463,0
+MDT.US,D,20041116,000000,40.9437,41.1407,40.7026,40.7252,3389161.7884459,0
+MDT.US,D,20041117,000000,40.4909,41.0343,40.3452,40.5076,4019466.5197505,0
+MDT.US,D,20041118,000000,38.263,38.4579,37.2627,37.6683,32998104.927868,0
+MDT.US,D,20041119,000000,37.7451,37.7747,37.2558,37.3178,11481693.091497,0
+MDT.US,D,20041122,000000,37.3257,37.3572,36.2959,36.3963,10614256.063913,0
+MDT.US,D,20041123,000000,36.3963,37.3316,36.3963,37.1465,10431108.010188,0
+MDT.US,D,20041124,000000,37.2017,37.4566,37.18,37.3572,4749739.8134142,0
+MDT.US,D,20041126,000000,37.3178,37.6191,37.304,37.433,2278515.326718,0
+MDT.US,D,20041129,000000,37.373,37.6427,37.2174,37.4488,5520823.2767435,0
+MDT.US,D,20041130,000000,37.3572,37.5886,37.18,37.2017,4274559.0285848,0
+MDT.US,D,20041201,000000,37.242,38.0159,37.2085,38.0159,7485609.7893247,0
+MDT.US,D,20041202,000000,37.7589,38.5563,37.7451,38.0306,5882471.3843819,0
+MDT.US,D,20041203,000000,37.8367,38.1626,37.5886,37.7451,5768679.6949636,0
+MDT.US,D,20041206,000000,37.8061,38.2158,37.8061,38.1773,4359287.514642,0
+MDT.US,D,20041207,000000,38.2088,38.4018,37.6427,37.9302,5901329.5059909,0
+MDT.US,D,20041208,000000,37.9765,38.4953,37.9459,38.325,3785424.0869813,0
+MDT.US,D,20041209,000000,38.0523,38.325,37.9056,38.325,3277310.1513961,0
+MDT.US,D,20041210,000000,39.4001,39.9494,37.8209,37.8209,4105103.0722043,0
+MDT.US,D,20041213,000000,36.9673,38.008,36.9673,37.9765,4479918.1425929,0
+MDT.US,D,20041214,000000,37.9765,38.1546,37.3503,37.7047,6273828.7023479,0
+MDT.US,D,20041215,000000,37.7835,37.9213,37.0953,37.3572,7328292.8726592,0
+MDT.US,D,20041216,000000,37.3651,37.8681,37.2873,37.3878,4965047.0284155,0
+MDT.US,D,20041217,000000,37.1721,37.9765,37.1721,37.6683,8227502.0667806,0
+MDT.US,D,20041220,000000,37.8209,37.8613,37.2794,37.2794,4083272.9122548,0
+MDT.US,D,20041221,000000,37.3572,37.4724,37.1032,37.2341,6308700.8897379,0
+MDT.US,D,20041222,000000,37.1101,37.3818,37.0639,37.3257,5199603.4227021,0
+MDT.US,D,20041223,000000,37.3878,37.5344,37.1869,37.2706,3350157.5942313,0
+MDT.US,D,20041227,000000,37.9381,38.0611,37.6191,37.8987,4788487.02687,0
+MDT.US,D,20041228,000000,38.0375,38.2304,37.7205,38.1015,3793043.109398,0
+MDT.US,D,20041229,000000,38.0759,38.3171,37.9922,38.1084,2601933.2296208,0
+MDT.US,D,20041230,000000,38.5091,38.6883,38.4343,38.6331,4112331.0369447,0
+MDT.US,D,20041231,000000,38.6883,38.6883,38.1704,38.4579,3258842.0717292,0
+MDT.US,D,20050103,000000,38.4018,38.4707,38.1468,38.2688,4197447.5334757,0
+MDT.US,D,20050104,000000,38.325,38.325,37.9686,38.0926,5580363.5855057,0
+MDT.US,D,20050105,000000,37.9381,38.1704,37.7363,37.7451,4649766.1723838,0
+MDT.US,D,20050106,000000,37.7047,38.6725,37.7047,38.5169,6970387.7456375,0
+MDT.US,D,20050107,000000,38.3398,39.2849,38.325,38.8674,7580154.3309259,0
+MDT.US,D,20050110,000000,38.9039,39.8726,38.8418,39.7644,8009611.8396469,0
+MDT.US,D,20050111,000000,39.4955,39.6324,39.1362,39.4463,5599482.7508103,0
+MDT.US,D,20050112,000000,39.4463,39.5339,39.1303,39.4699,5503127.1550871,0
+MDT.US,D,20050113,000000,39.3243,39.6226,38.9118,39.0299,5048481.469071,0
+MDT.US,D,20050114,000000,39.0299,39.4955,39.0299,39.4375,3540149.6651594,0
+MDT.US,D,20050118,000000,39.1766,39.6796,39.1362,39.5556,3619713.142686,0
+MDT.US,D,20050119,000000,39.5556,39.787,39.1362,39.5419,5801363.9908343,0
+MDT.US,D,20050120,000000,39.5635,40.547,39.5477,40.3846,9387358.8202092,0
+MDT.US,D,20050121,000000,40.3363,40.7026,40.2527,40.2527,7754258.2871169,0
+MDT.US,D,20050124,000000,40.0429,40.1286,39.7554,39.7554,5879500.3617757,0
+MDT.US,D,20050125,000000,39.9494,40.3275,39.9356,40.1049,5931165.6830966,0
+MDT.US,D,20050126,000000,40.1119,40.3225,39.3853,39.4463,7095155.459084,0
+MDT.US,D,20050127,000000,39.3321,39.8726,39.3321,39.7644,5126367.9693932,0
+MDT.US,D,20050128,000000,38.6804,40.6228,38.6804,40.5942,7634013.6381714,0
+MDT.US,D,20050131,000000,40.6454,40.6602,40.3225,40.6386,4289281.0804323,0
+MDT.US,D,20050201,000000,40.6386,40.9537,40.5234,40.9537,5264051.7592363,0
+MDT.US,D,20050202,000000,40.9537,40.9783,40.6022,40.6957,5778366.7522611,0
+MDT.US,D,20050203,000000,40.6454,40.8158,40.3846,40.5608,3941585.0980993,0
+MDT.US,D,20050204,000000,40.4702,41.3396,40.4604,41.2962,5194822.3617082,0
+MDT.US,D,20050207,000000,41.6399,42.2896,41.5197,41.8879,6953337.6309478,0
+MDT.US,D,20050208,000000,41.6664,41.8072,41.2618,41.5778,3773286.0630004,0
+MDT.US,D,20050209,000000,41.4616,41.5365,40.9783,40.9949,3988078.3007499,0
+MDT.US,D,20050210,000000,40.9537,41.2303,40.7321,41.0432,3922724.9450219,0
+MDT.US,D,20050211,000000,41.0432,41.5365,40.8404,41.3582,4745344.7314256,0
+MDT.US,D,20050214,000000,41.2145,41.2224,40.4909,40.5864,5554534.479915,0
+MDT.US,D,20050215,000000,40.4702,40.5776,40.1533,40.3767,5108286.8844658,0
+MDT.US,D,20050216,000000,40.3363,40.3698,39.8264,40.1049,5913725.5264647,0
+MDT.US,D,20050217,000000,41.1791,41.442,41.0432,41.2392,11404973.669798,0
+MDT.US,D,20050218,000000,41.2392,41.4084,40.9035,41.0343,6708066.2563286,0
+MDT.US,D,20050222,000000,40.5864,40.7321,40.2595,40.2753,6455166.7176847,0
+MDT.US,D,20050223,000000,40.2822,40.9281,40.2753,40.7863,4016362.4359609,0
+MDT.US,D,20050224,000000,40.6454,41.0186,40.2989,40.9537,4372844.5193343,0
+MDT.US,D,20050225,000000,40.9615,41.2056,40.8089,40.9537,3226422.882491,0
+MDT.US,D,20050228,000000,40.3363,40.7252,40.2133,40.3541,4597709.7933865,0
+MDT.US,D,20050301,000000,40.2595,40.615,39.9494,40.5549,5094594.7871216,0
+MDT.US,D,20050302,000000,40.5549,41.375,40.4525,41.2706,5731356.5408903,0
+MDT.US,D,20050303,000000,41.4252,41.8466,41.1338,41.4084,5782242.7940612,0
+MDT.US,D,20050304,000000,41.4616,41.7707,41.2824,41.4006,3986916.3007973,0
+MDT.US,D,20050307,000000,42.3881,42.9236,41.7481,41.8072,9490434.5135607,0
+MDT.US,D,20050308,000000,41.8466,42.5347,41.8151,42.2748,4906791.623447,0
+MDT.US,D,20050309,000000,42.2118,42.4225,41.9165,42.2276,4753743.8377266,0
+MDT.US,D,20050310,000000,42.3969,42.6549,42.2354,42.5181,4543597.5683192,0
+MDT.US,D,20050311,000000,42.5593,42.5673,41.7787,41.7855,4129120.1079387,0
+MDT.US,D,20050314,000000,41.8722,42.1724,41.7707,42.1084,3249280.9654756,0
+MDT.US,D,20050315,000000,42.0435,42.1478,41.6911,41.7313,3971416.196534,0
+MDT.US,D,20050316,000000,41.4941,41.7087,40.9615,41.0915,5350978.2941551,0
+MDT.US,D,20050317,000000,40.9537,41.5286,40.7636,41.3179,4600561.9750884,0
+MDT.US,D,20050318,000000,41.3042,41.375,40.7252,41.31,7248986.3758915,0
+MDT.US,D,20050321,000000,41.31,41.31,40.7567,41.0845,3156027.4220733,0
+MDT.US,D,20050322,000000,41.0845,41.1338,40.1355,40.1355,6864348.1398194,0
+MDT.US,D,20050323,000000,40.0695,40.2989,39.9494,40.0912,5422789.6880815,0
+MDT.US,D,20050324,000000,40.2221,40.2221,39.4079,39.4877,6460591.7541768,0
+MDT.US,D,20050328,000000,39.6029,39.7358,39.4543,39.5773,5578690.6712381,0
+MDT.US,D,20050329,000000,39.6029,40.2527,39.5635,39.9416,4240591.8603887,0
+MDT.US,D,20050330,000000,39.4463,40.0912,39.4139,39.9061,3542863.7070069,0
+MDT.US,D,20050331,000000,39.8982,39.9061,39.3321,39.4463,4683994.3842756,0
+MDT.US,D,20050401,000000,39.4877,39.7644,39.0368,39.1067,4632845.0559406,0
+MDT.US,D,20050404,000000,38.9668,39.6324,38.9512,39.4955,3286094.2209682,0
+MDT.US,D,20050405,000000,39.4877,39.9218,39.4079,39.7554,3402727.9347462,0
+MDT.US,D,20050406,000000,39.8726,40.2527,39.8028,40.0518,3576836.9696083,0
+MDT.US,D,20050407,000000,40.2457,40.6022,40.1049,40.5332,3893792.7713759,0
+MDT.US,D,20050408,000000,40.4909,40.615,40.2369,40.5686,3839670.3889662,0
+MDT.US,D,20050411,000000,40.5332,40.6454,40.2221,40.2527,2639776.4396169,0
+MDT.US,D,20050412,000000,40.2221,40.3767,39.8726,40.3147,3262589.1152828,0
+MDT.US,D,20050413,000000,40.1443,40.2595,39.7122,39.7958,3444962.1637941,0
+MDT.US,D,20050414,000000,40.0243,40.0518,39.6157,39.8166,3459168.2226556,0
+MDT.US,D,20050415,000000,39.8982,40.6957,39.727,40.4151,5993807.0284457,0
+MDT.US,D,20050418,000000,40.3767,40.5076,39.8726,40.0823,3692045.6082695,0
+MDT.US,D,20050419,000000,39.9573,40.0912,39.2357,39.3469,5149226.0523777,0
+MDT.US,D,20050420,000000,39.3469,40.0823,38.8123,38.9432,6598150.6087104,0
+MDT.US,D,20050421,000000,39.2524,39.6954,38.959,39.6029,6202789.266432,0
+MDT.US,D,20050422,000000,39.4877,39.787,38.8586,39.1303,4328286.290381,0
+MDT.US,D,20050425,000000,39.2937,39.4001,39.0062,39.2524,3183410.6010272,0
+MDT.US,D,20050426,000000,39.2849,40.0607,39.2849,39.9268,4783322.0183393,0
+MDT.US,D,20050427,000000,39.7958,40.3767,39.719,40.3452,4398034.7280979,0
+MDT.US,D,20050428,000000,40.3619,40.6228,40.0607,40.1807,3779610.0242812,0
+MDT.US,D,20050429,000000,40.1897,40.8493,40.0429,40.7991,4566976.7229607,0
+MDT.US,D,20050502,000000,40.7636,40.8897,40.2045,40.2133,4031732.5262436,0
+MDT.US,D,20050503,000000,40.2133,40.4604,40.1119,40.2911,4031478.5926875,0
+MDT.US,D,20050504,000000,40.4151,41.0265,40.2291,40.7636,3916653.901563,0
+MDT.US,D,20050505,000000,40.8807,40.9123,40.4151,40.7095,3084470.9774373,0
+MDT.US,D,20050506,000000,40.6878,40.7095,40.2911,40.3619,3383087.6977844,0
+MDT.US,D,20050509,000000,40.3147,40.4299,40.0765,40.3275,2974433.4417121,0
+MDT.US,D,20050510,000000,40.1749,40.2133,39.8894,40.0429,2834545.5086021,0
+MDT.US,D,20050511,000000,40.1533,40.8404,39.9573,40.7252,3121544.2608913,0
+MDT.US,D,20050512,000000,40.7252,41.0343,40.3147,40.3767,2885821.8037151,0
+MDT.US,D,20050513,000000,40.2291,40.3619,39.5773,39.9218,3712451.7088365,0
+MDT.US,D,20050516,000000,39.9967,40.5776,39.9898,40.4072,3255091.9809729,0
+MDT.US,D,20050517,000000,40.1443,40.4299,39.6954,40.4299,5049002.5407281,0
+MDT.US,D,20050518,000000,40.5332,40.8807,40.3541,40.7567,4199253.5089266,0
+MDT.US,D,20050519,000000,40.8807,41.2303,40.6307,41.2145,3949846.0645459,0
+MDT.US,D,20050520,000000,41.3396,41.3838,40.6878,40.9201,3524134.5836443,0
+MDT.US,D,20050523,000000,41.2224,41.3672,40.9615,40.9693,4584407.7379846,0
+MDT.US,D,20050524,000000,41.2303,41.3582,40.8404,40.8631,4666299.2783534,0
+MDT.US,D,20050525,000000,40.5686,41.1053,40.2674,41.0343,6338283.1332875,0
+MDT.US,D,20050526,000000,41.1121,41.504,41.0983,41.3672,4426707.8895167,0
+MDT.US,D,20050527,000000,41.3042,41.5365,41.2776,41.5365,2768547.1616416,0
+MDT.US,D,20050531,000000,41.5365,42.1212,41.4941,41.6182,6329368.0340005,0
+MDT.US,D,20050601,000000,41.1053,42.0504,41.0983,41.6103,4998760.2630554,0
+MDT.US,D,20050602,000000,41.4154,41.7915,41.1614,41.7481,3676288.5232473,0
+MDT.US,D,20050603,000000,41.4734,41.6034,41.2224,41.2706,3734156.9334763,0
+MDT.US,D,20050606,000000,41.1338,41.1968,40.9123,41.0501,4180398.4345202,0
+MDT.US,D,20050607,000000,41.0501,41.4813,40.8493,40.8631,3704056.6654723,0
+MDT.US,D,20050608,000000,41.0757,41.0757,40.5412,40.7252,3901669.7902856,0
+MDT.US,D,20050609,000000,40.5686,40.8315,40.3541,40.6514,5365185.3687509,0
+MDT.US,D,20050610,000000,40.2595,40.8493,40.2595,40.7863,2516294.6456985,0
+MDT.US,D,20050613,000000,40.5686,40.9949,40.3905,40.6454,3917943.8840279,0
+MDT.US,D,20050614,000000,40.4702,40.8315,40.2989,40.6602,5324758.1308881,0
+MDT.US,D,20050615,000000,40.6602,40.7991,40.3846,40.6514,3226678.8475156,0
+MDT.US,D,20050616,000000,40.6878,41.0343,40.5776,40.9437,3048694.7865876,0
+MDT.US,D,20050617,000000,41.4616,41.4616,41.0029,41.2145,5218847.5233164,0
+MDT.US,D,20050620,000000,41.0757,41.2303,40.9123,40.9123,4793783.0651157,0
+MDT.US,D,20050621,000000,40.7095,40.9201,40.3905,40.5686,4405528.815205,0
+MDT.US,D,20050622,000000,40.5776,40.8807,40.1119,40.2133,6522072.1153075,0
+MDT.US,D,20050623,000000,40.2221,40.3078,39.9731,39.9819,3936932.0196177,0
+MDT.US,D,20050624,000000,40.1897,41.1791,40.1897,40.8158,8435450.2873265,0
+MDT.US,D,20050627,000000,40.7252,41.4084,40.6878,41.0343,5631385.9470626,0
+MDT.US,D,20050628,000000,41.2706,41.3582,41.0097,41.0343,5860259.3083641,0
+MDT.US,D,20050629,000000,41.0343,41.0343,40.3452,40.4151,4394935.7229794,0
+MDT.US,D,20050630,000000,40.4151,40.4151,39.9898,40.0981,5649079.0215163,0
+MDT.US,D,20050701,000000,40.2457,40.4299,40.0823,40.1611,3900123.8427961,0
+MDT.US,D,20050705,000000,40.0518,40.6602,40.0115,40.6022,3308699.3861308,0
+MDT.US,D,20050706,000000,40.6022,40.6878,40.2133,40.2221,3632503.2680388,0
+MDT.US,D,20050707,000000,40.2045,40.3767,39.8815,40.0823,4058857.7087044,0
+MDT.US,D,20050708,000000,40.1807,40.5942,40.0046,40.4988,3572444.9348222,0
+MDT.US,D,20050711,000000,40.484,40.7321,40.3767,40.6691,2233048.015634,0
+MDT.US,D,20050712,000000,40.5942,40.6386,40.2457,40.3147,3034355.6665426,0
+MDT.US,D,20050713,000000,40.3452,40.423,39.9819,40.2595,3735443.8687386,0
+MDT.US,D,20050714,000000,40.1807,40.5776,40.1611,40.3767,3636505.2608827,0
+MDT.US,D,20050715,000000,40.3846,40.7252,40.3147,40.5776,3299266.2623894,0
+MDT.US,D,20050718,000000,40.5776,40.6386,40.1119,40.1671,3433981.0610948,0
+MDT.US,D,20050719,000000,40.4151,40.4151,40.1119,40.2457,4471916.1883735,0
+MDT.US,D,20050720,000000,40.2457,40.9949,40.1965,40.9693,7042460.1832596,0
+MDT.US,D,20050721,000000,40.9949,41.6517,40.8897,41.2706,6210921.234632,0
+MDT.US,D,20050722,000000,41.2706,41.3396,40.9437,41.1249,3681708.4810684,0
+MDT.US,D,20050725,000000,41.0343,41.4252,40.9281,41.0029,4502394.309509,0
+MDT.US,D,20050726,000000,41.0029,41.2224,40.9537,41.0265,3823012.3476871,0
+MDT.US,D,20050727,000000,41.0186,41.1614,40.9281,40.9467,3188969.7144371,0
+MDT.US,D,20050728,000000,41.0983,41.5197,40.9537,41.4154,3565471.9193721,0
+MDT.US,D,20050729,000000,41.4734,41.8072,41.4154,41.7629,5484394.9845219,0
+MDT.US,D,20050801,000000,42.6253,42.7612,41.8308,41.8308,6098684.6343112,0
+MDT.US,D,20050802,000000,41.8879,42.1636,41.7157,41.8151,3727822.8148533,0
+MDT.US,D,20050803,000000,41.6517,41.9854,41.6309,41.8879,2856895.7244744,0
+MDT.US,D,20050804,000000,41.6743,41.8003,41.4331,41.5365,3035393.7469199,0
+MDT.US,D,20050805,000000,41.4734,41.9598,41.442,41.5867,3609249.0487069,0
+MDT.US,D,20050808,000000,41.6034,41.9037,41.6034,41.8072,2786891.321733,0
+MDT.US,D,20050809,000000,41.8151,42.0809,41.7087,41.7915,3071684.9150212,0
+MDT.US,D,20050810,000000,41.8219,42.196,41.7855,41.8466,3350802.5854638,0
+MDT.US,D,20050811,000000,41.8879,42.4294,41.8879,42.2945,4396096.7071979,0
+MDT.US,D,20050812,000000,42.1212,42.7464,42.1212,42.5043,4278819.0179216,0
+MDT.US,D,20050815,000000,42.5593,42.6972,42.4137,42.5043,2799159.3596946,0
+MDT.US,D,20050816,000000,42.6253,42.8074,42.2354,42.3093,4677280.3810526,0
+MDT.US,D,20050817,000000,42.2354,42.6617,42.0012,42.2502,5697770.2730284,0
+MDT.US,D,20050818,000000,42.2502,43.597,42.2118,43.2377,10569825.817471,0
+MDT.US,D,20050819,000000,43.3578,43.4641,42.9738,43.0083,5354207.3132543,0
+MDT.US,D,20050822,000000,43.1245,43.4198,42.8754,43.0319,3686103.5630572,0
+MDT.US,D,20050823,000000,43.1451,43.5655,42.8202,43.5527,5793999.9177078,0
+MDT.US,D,20050824,000000,43.471,44.0293,43.4493,43.8983,6981626.8448299,0
+MDT.US,D,20050825,000000,43.7841,44.0933,43.7102,43.9997,4158187.3742366,0
+MDT.US,D,20050826,000000,43.9919,44.1237,43.8225,43.8796,4096056.9432023,0
+MDT.US,D,20050829,000000,43.5902,43.9229,43.5744,43.6866,3796535.2036613,0
+MDT.US,D,20050830,000000,43.4346,43.5527,42.9571,43.3165,4879156.5424055,0
+MDT.US,D,20050831,000000,43.2603,44.1297,43.1245,44.1297,5206577.4538865,0
+MDT.US,D,20050901,000000,44.0293,44.484,43.8983,44.1237,3966641.2299453,0
+MDT.US,D,20050902,000000,44.0853,44.1838,43.5429,43.8894,3636505.2608827,0
+MDT.US,D,20050906,000000,44.0155,44.8661,44.0155,44.7883,5692094.3501828,0
+MDT.US,D,20050907,000000,44.6741,44.744,44.1553,44.5264,4314468.2419931,0
+MDT.US,D,20050908,000000,44.7105,44.7361,44.1927,44.3,2843204.6428646,0
+MDT.US,D,20050909,000000,44.3,44.42,43.9839,44.1297,3165327.4846313,0
+MDT.US,D,20050912,000000,44.1237,44.3551,43.915,44.0607,2476518.4934734,0
+MDT.US,D,20050913,000000,44.0607,44.3148,43.6049,43.8432,4899564.6744409,0
+MDT.US,D,20050914,000000,43.9997,44.0933,43.7752,43.8599,3823268.3127116,0
+MDT.US,D,20050915,000000,43.9919,44.1021,43.471,43.6364,3892241.7452153,0
+MDT.US,D,20050916,000000,43.7192,44.1297,43.6206,44.1297,7618381.4884588,0
+MDT.US,D,20050919,000000,43.8225,43.9771,43.5104,43.9327,3481384.3616104,0
+MDT.US,D,20050920,000000,43.9327,44.3236,43.3578,43.4041,4820386.1601853,0
+MDT.US,D,20050921,000000,43.1245,43.6964,42.7779,43.4789,5467738.9747112,0
+MDT.US,D,20050922,000000,43.4041,43.4267,42.96,43.3745,4652993.1600146,0
+MDT.US,D,20050923,000000,43.2455,43.3962,43.0408,43.2121,4111810.9810219,0
+MDT.US,D,20050926,000000,43.3165,43.4198,42.5043,42.6617,5348916.3536797,0
+MDT.US,D,20050927,000000,42.5417,42.8074,42.1892,42.5101,5872010.3376055,0
+MDT.US,D,20050928,000000,42.3644,42.3723,41.6821,41.9775,6108111.6636472,0
+MDT.US,D,20050929,000000,41.7707,41.8219,41.4676,41.7403,6329881.995518,0
+MDT.US,D,20050930,000000,41.5365,41.7403,41.1889,41.5118,4899436.6919286,0
+MDT.US,D,20051003,000000,41.7009,41.7235,40.9201,41.2145,6140015.8756338,0
+MDT.US,D,20051004,000000,41.3042,42.4294,41.2962,41.6585,7091023.4522594,0
+MDT.US,D,20051005,000000,41.4813,41.6399,41.0679,41.0679,4979643.1292192,0
+MDT.US,D,20051006,000000,41.4154,41.6309,40.9949,41.2618,6117802.7838817,0
+MDT.US,D,20051007,000000,41.4252,41.7855,41.3042,41.442,4128477.1481748,0
+MDT.US,D,20051010,000000,41.375,41.6517,41.1476,41.4006,2861545.7557535,0
+MDT.US,D,20051011,000000,41.3179,42.1154,40.6514,40.9369,5770099.6914092,0
+MDT.US,D,20051012,000000,41.2706,42.7208,41.2706,42.4225,12946760.711857,0
+MDT.US,D,20051013,000000,42.4294,43.4878,42.3497,43.3165,8808340.5413599,0
+MDT.US,D,20051014,000000,43.2929,43.7457,42.968,43.471,6185738.1360081,0
+MDT.US,D,20051017,000000,43.5527,44.1681,42.6303,43.3903,10061836.817196,0
+MDT.US,D,20051018,000000,43.3578,43.5902,43.0014,43.154,5368152.3284202,0
+MDT.US,D,20051019,000000,43.1629,43.9327,43.1383,43.9327,5537482.3337568,0
+MDT.US,D,20051020,000000,43.8983,43.8983,42.9738,43.1717,5828352.0491749,0
+MDT.US,D,20051021,000000,43.5596,43.5596,42.9827,43.1786,5164599.189863,0
+MDT.US,D,20051024,000000,43.2121,43.7102,43.093,43.6049,4493482.2574246,0
+MDT.US,D,20051025,000000,43.5527,44.1297,43.4415,44.1099,4386537.6324126,0
+MDT.US,D,20051026,000000,44.1099,44.1385,43.6512,43.9327,7179626.9643826,0
+MDT.US,D,20051027,000000,43.7546,44.4358,43.7546,44.0381,6933835.5338405,0
+MDT.US,D,20051028,000000,44.1159,44.1553,43.5025,43.9682,5603359.8083446,0
+MDT.US,D,20051031,000000,43.8894,44.2714,43.7457,43.8648,5353047.34477,0
+MDT.US,D,20051101,000000,43.7054,44.0933,43.2033,43.3331,6342666.0264655,0
+MDT.US,D,20051102,000000,42.968,43.5527,42.9078,43.1245,8137738.5861732,0
+MDT.US,D,20051103,000000,43.0585,43.471,42.9482,43.4415,6063038.4574423,0
+MDT.US,D,20051104,000000,43.4346,43.5822,43.1245,43.4641,2486205.5507709,0
+MDT.US,D,20051107,000000,43.4415,43.4937,42.7385,43.025,5315201.0875713,0
+MDT.US,D,20051108,000000,42.968,43.0585,42.8202,42.901,4214367.6341847,0
+MDT.US,D,20051109,000000,42.968,43.3489,42.9324,43.1943,5766228.7282803,0
+MDT.US,D,20051110,000000,43.2033,43.728,43.1786,43.5104,4620190.0232395,0
+MDT.US,D,20051111,000000,43.666,44.0933,43.5822,43.9771,5468767.9134804,0
+MDT.US,D,20051114,000000,43.7457,44.0293,43.6296,43.9071,5123398.9782554,0
+MDT.US,D,20051115,000000,43.8599,44.2419,43.7457,44.1838,6625012.7160073,0
+MDT.US,D,20051116,000000,44.2635,44.3088,43.6049,44.1237,4353218.5026516,0
+MDT.US,D,20051117,000000,43.471,44.0933,43.1629,43.8225,7181697.0307318,0
+MDT.US,D,20051118,000000,43.9997,43.9997,43.1943,43.5527,7255576.4595389,0
+MDT.US,D,20051121,000000,43.3578,43.7457,43.2603,43.666,4384986.606252,0
+MDT.US,D,20051122,000000,43.5429,43.9682,43.3578,43.8008,4146173.2698311,0
+MDT.US,D,20051123,000000,43.6866,44.0765,43.471,43.9387,3247343.9603097,0
+MDT.US,D,20051125,000000,44.0085,44.1838,43.7614,44.1385,1359927.9550647,0
+MDT.US,D,20051128,000000,44.0933,44.1297,43.4572,43.5822,4466748.13264,0
+MDT.US,D,20051129,000000,43.7368,43.7841,43.2033,43.4641,5001860.2839081,0
+MDT.US,D,20051130,000000,43.4641,43.5655,43.0083,43.025,4489990.1631613,0
+MDT.US,D,20051201,000000,43.0644,43.6296,43.0644,43.4878,3800279.2000123,0
+MDT.US,D,20051202,000000,43.3578,43.4346,43.1008,43.1875,3017958.6689591,0
+MDT.US,D,20051205,000000,43.4346,44.0293,43.4346,43.5822,4940509.9367581,0
+MDT.US,D,20051206,000000,43.7674,43.9387,43.5193,43.7368,4693035.4346064,0
+MDT.US,D,20051207,000000,43.793,43.8294,43.2771,43.6049,3847813.5302427,0
+MDT.US,D,20051208,000000,43.8363,43.8648,43.1383,43.3165,5270125.8498978,0
+MDT.US,D,20051209,000000,43.3578,43.3578,42.9482,43.0713,4476693.1864305,0
+MDT.US,D,20051212,000000,43.0644,43.3667,43.0496,43.1875,3227716.9278928,0
+MDT.US,D,20051213,000000,43.1943,43.7841,43.1156,43.7192,3385293.8725196,0
+MDT.US,D,20051214,000000,43.7192,44.1237,43.6443,43.9465,4229350.7297279,0
+MDT.US,D,20051215,000000,43.793,44.0529,43.7102,44.0529,4977318.1135797,0
+MDT.US,D,20051216,000000,44.1297,44.7519,44.1099,44.7105,6516905.0753084,0
+MDT.US,D,20051219,000000,44.7105,45.2934,44.618,45.1683,6253937.5790327,0
+MDT.US,D,20051220,000000,45.253,45.4322,45.0285,45.2854,4517377.4050521,0
+MDT.US,D,20051221,000000,45.3012,45.6093,44.7105,44.9379,5159950.1743182,0
+MDT.US,D,20051222,000000,44.6948,44.8375,44.4428,44.7361,3867830.6046018,0
+MDT.US,D,20051223,000000,44.8661,44.8828,44.2635,44.3797,2761575.1619257,0
+MDT.US,D,20051227,000000,44.9065,45.2086,44.5402,44.6485,3122960.1944,0
+MDT.US,D,20051228,000000,44.8661,45.246,44.8503,45.0846,2637576.3592871,0
+MDT.US,D,20051229,000000,45.1614,45.2854,44.7194,44.7519,2371377.8124438,0
+MDT.US,D,20051230,000000,44.744,44.8897,44.4762,44.5746,2467219.4466496,0
+MDT.US,D,20060103,000000,44.8041,44.9379,44.1601,44.7883,5845140.1044347,0
+MDT.US,D,20060104,000000,45.253,45.2608,44.9439,45.191,4395711.7439268,0
+MDT.US,D,20060105,000000,45.2086,45.2086,44.4486,44.6741,5963323.8286391,0
+MDT.US,D,20060106,000000,44.8661,45.6813,44.8573,45.6193,7224575.2352779,0
+MDT.US,D,20060109,000000,45.6015,45.8122,44.549,45.7177,5337931.1880435,0
+MDT.US,D,20060110,000000,45.3672,45.6093,44.8297,45.5709,5817114.9814511,0
+MDT.US,D,20060111,000000,45.5257,45.5621,45.0216,45.3228,4708536.554604,0
+MDT.US,D,20060112,000000,45.3603,45.6881,44.9439,45.0452,3743835.8649,0
+MDT.US,D,20060113,000000,45.0452,45.253,44.7883,45.1683,3191681.724816,0
+MDT.US,D,20060117,000000,45.1683,45.6261,45.0531,45.5257,5043191.5252306,0
+MDT.US,D,20060118,000000,45.6419,46.2837,45.6093,46.0928,4536493.5231541,0
+MDT.US,D,20060119,000000,46.142,46.3517,45.952,46.1006,4281789.0247936,0
+MDT.US,D,20060120,000000,46.1006,46.1006,45.3859,45.5395,4962463.0005488,0
+MDT.US,D,20060123,000000,45.5621,45.8654,45.4016,45.7088,3400788.8981119,0
+MDT.US,D,20060124,000000,45.6419,45.889,45.5621,45.8584,3656395.3684637,0
+MDT.US,D,20060125,000000,45.5257,45.8584,44.234,44.3394,7887553.0893767,0
+MDT.US,D,20060126,000000,44.4122,44.6062,44.1297,44.2517,5409487.6326796,0
+MDT.US,D,20060127,000000,44.9823,44.9823,43.7457,44.1297,4942829.8737266,0
+MDT.US,D,20060130,000000,44.1297,44.2094,43.666,43.9771,5485820.0596386,0
+MDT.US,D,20060131,000000,44.0381,44.0381,43.3745,43.7192,6135108.863596,0
+MDT.US,D,20060201,000000,43.7192,43.8294,43.1245,43.3401,5214196.4763032,0
+MDT.US,D,20060202,000000,43.3401,43.5902,43.0083,43.3331,4117756.0734369,0
+MDT.US,D,20060203,000000,43.0083,43.4109,42.6371,42.8458,5505193.1584993,0
+MDT.US,D,20060206,000000,42.6617,42.8124,42.2354,42.3881,5651917.9986734,0
+MDT.US,D,20060207,000000,42.196,42.6549,42.073,42.3497,5421887.7160903,0
+MDT.US,D,20060208,000000,42.5839,43.1629,42.4806,42.9482,4869858.5113159,0
+MDT.US,D,20060209,000000,42.9482,43.4109,42.8694,42.9236,4219406.6916717,0
+MDT.US,D,20060210,000000,42.96,43.1943,42.6873,43.1943,4363032.5267272,0
+MDT.US,D,20060213,000000,43.1245,43.4198,42.9827,43.3578,3782203.1937559,0
+MDT.US,D,20060214,000000,43.6296,44.1237,43.5527,44.0687,4724678.6028971,0
+MDT.US,D,20060215,000000,43.9229,44.3462,43.6138,44.2419,3595304.0335409,0
+MDT.US,D,20060216,000000,44.0529,44.0765,43.3962,43.7192,5210841.5061602,0
+MDT.US,D,20060217,000000,43.7192,43.9327,43.1245,43.5596,4724551.6361191,0
+MDT.US,D,20060221,000000,43.3165,43.3578,42.9324,43.025,5707849.4037365,0
+MDT.US,D,20060222,000000,42.7385,43.0083,41.9244,42.0435,10905898.753075,0
+MDT.US,D,20060223,000000,42.0809,42.3093,41.4941,42.0188,6757403.5148073,0
+MDT.US,D,20060224,000000,41.8072,42.0809,41.5197,41.8633,4443368.9779985,0
+MDT.US,D,20060227,000000,41.8722,42.5417,41.8545,42.3497,5477556.0459894,0
+MDT.US,D,20060228,000000,42.0809,42.0898,41.3248,41.7707,7319375.7419038,0
+MDT.US,D,20060301,000000,41.7707,41.946,41.3918,41.6399,7530944.0392253,0
+MDT.US,D,20060302,000000,41.3838,41.7313,41.2303,41.6517,6253937.5790327,0
+MDT.US,D,20060303,000000,41.6399,41.7629,41.4154,41.4488,4283986.0579208,0
+MDT.US,D,20060306,000000,41.5778,41.6103,41.1614,41.3326,4263576.9101512,0
+MDT.US,D,20060307,000000,41.1614,41.375,41.0501,41.2145,4505237.3496029,0
+MDT.US,D,20060308,000000,41.1121,41.3484,40.9693,41.2706,5556729.4815738,0
+MDT.US,D,20060309,000000,41.4252,41.7855,41.4006,41.6743,5798130.9087982,0
+MDT.US,D,20060310,000000,41.6034,41.9775,41.4616,41.7481,5156593.1727068,0
+MDT.US,D,20060313,000000,41.7009,41.7157,41.1476,41.2776,3604477.1293209,0
+MDT.US,D,20060314,000000,41.0343,41.4941,40.8897,41.2706,4717186.5472585,0
+MDT.US,D,20060315,000000,41.4941,41.4941,40.8807,41.1476,4958587.9744829,0
+MDT.US,D,20060316,000000,41.0757,41.1889,40.8807,41.0029,4835628.2679558,0
+MDT.US,D,20060317,000000,41.0186,41.0265,40.6228,40.7715,6840841.0026655,0
+MDT.US,D,20060320,000000,40.7636,41.5778,40.5549,41.4488,4871794.5007475,0
+MDT.US,D,20060321,000000,41.4548,41.5365,41.0432,41.1161,3590397.0215032,0
+MDT.US,D,20060322,000000,40.6454,41.7313,40.6454,41.6743,3704313.6462311,0
+MDT.US,D,20060323,000000,42.2118,42.2118,41.2776,41.7009,5706428.3915566,0
+MDT.US,D,20060324,000000,41.7009,41.8801,41.1889,41.2145,5917090.65395,0
+MDT.US,D,20060327,000000,41.0343,41.0432,40.0981,40.1355,7279596.542476,0
+MDT.US,D,20060328,000000,40.1049,40.5156,39.8096,40.2753,7999664.7543879,0
+MDT.US,D,20060329,000000,40.2595,40.5156,39.8726,40.1671,7557807.1622563,0
+MDT.US,D,20060330,000000,40.0695,40.0981,39.7033,39.9356,6091324.6241217,0
+MDT.US,D,20060331,000000,39.5635,39.5704,39.1362,39.2937,9854538.6665536,0
+MDT.US,D,20060403,000000,39.6876,39.8264,39.4227,39.595,8840625.6536805,0
+MDT.US,D,20060404,000000,39.719,40.0331,39.3853,39.8726,6954889.6728426,0
+MDT.US,D,20060405,000000,39.0988,39.4079,38.7099,39.1608,22001665.657503,0
+MDT.US,D,20060406,000000,39.3321,39.9819,39.2937,39.8648,9563537.9214205,0
+MDT.US,D,20060407,000000,39.8342,39.915,39.4079,39.4463,7050854.2108895,0
+MDT.US,D,20060410,000000,39.2219,39.6088,39.0594,39.4305,5233313.6101395,0
+MDT.US,D,20060411,000000,39.4877,39.5556,38.9758,39.0988,6657307.98567,0
+MDT.US,D,20060412,000000,39.3154,40.0331,39.0526,39.5172,9694119.6975671,0
+MDT.US,D,20060413,000000,39.153,39.5172,38.4175,38.6587,171819859.40472,0
+MDT.US,D,20060417,000000,38.6587,39.1136,38.325,38.3703,13103044.626816,0
+MDT.US,D,20060418,000000,38.4421,38.6883,37.8987,38.1626,17015695.5198,0
+MDT.US,D,20060419,000000,38.1626,38.3634,37.9056,38.0227,12128009.857114,0
+MDT.US,D,20060420,000000,38.0848,38.7099,38.0848,38.2876,16504734.481185,0
+MDT.US,D,20060421,000000,38.5967,38.9275,38.1546,38.3398,8651540.6334147,0
+MDT.US,D,20060424,000000,38.325,38.6499,38.0926,38.5475,9185360.7707494,0
+MDT.US,D,20060425,000000,38.5563,38.5967,37.7589,37.9765,11065536.622443,0
+MDT.US,D,20060426,000000,38.1704,38.6331,38.1084,38.5022,10589840.860362,0
+MDT.US,D,20060427,000000,39.277,39.277,38.4707,38.6273,9846654.5375043,0
+MDT.US,D,20060428,000000,38.6331,38.9039,38.5967,38.8044,7605212.4942404,0
+MDT.US,D,20060501,000000,38.83,38.9512,38.5563,38.6725,6664535.9504104,0
+MDT.US,D,20060502,000000,38.7591,38.7591,38.0611,38.3398,7435364.4644493,0
+MDT.US,D,20060503,000000,38.3476,38.3476,37.3818,37.5423,8778759.3135446,0
+MDT.US,D,20060504,000000,37.6683,37.8819,37.3178,37.5817,8663679.6731298,0
+MDT.US,D,20060505,000000,37.7451,37.7983,37.18,37.4418,18149331.094228,0
+MDT.US,D,20060508,000000,37.4488,37.4664,37.116,37.2017,10731925.826599,0
+MDT.US,D,20060509,000000,37.18,37.497,37.1623,37.433,13453581.617774,0
+MDT.US,D,20060510,000000,37.2952,37.5423,37.2017,37.4252,8239903.1659256,0
+MDT.US,D,20060511,000000,37.4162,37.7589,37.3572,37.7451,7903698.1848726,0
+MDT.US,D,20060512,000000,37.7363,37.8141,37.433,37.7205,9126975.3518004,0
+MDT.US,D,20060515,000000,37.5512,38.0306,37.5039,37.9765,8738848.0686677,0
+MDT.US,D,20060516,000000,38.2482,38.3476,38.1546,38.2304,6932929.4989124,0
+MDT.US,D,20060517,000000,38.1704,38.451,38.0306,38.0848,10051631.735444,0
+MDT.US,D,20060518,000000,37.9381,38.3634,37.8613,38.2088,9759730.0340539,0
+MDT.US,D,20060519,000000,38.325,38.4421,37.9381,38.1704,9855440.6385448,0
+MDT.US,D,20060522,000000,37.9765,38.0227,37.56,37.6034,9522334.6626102,0
+MDT.US,D,20060523,000000,37.4724,37.6683,37.0077,37.1239,11704623.391852,0
+MDT.US,D,20060524,000000,38.3092,39.2091,37.8141,38.8418,20287447.573521,0
+MDT.US,D,20060525,000000,38.8497,39.6029,38.8418,39.1766,12414360.570968,0
+MDT.US,D,20060526,000000,39.1854,39.3853,38.7178,38.9118,6207696.2784698,0
+MDT.US,D,20060530,000000,39.0594,39.1953,38.7808,38.9186,7309306.7685379,0
+MDT.US,D,20060531,000000,38.9994,39.0988,38.6725,39.091,7090506.4435392,0
+MDT.US,D,20060601,000000,39.0988,39.5251,39.0988,39.5025,7170068.9053315,0
+MDT.US,D,20060602,000000,39.5419,39.7958,39.5419,39.6393,9269956.1956234,0
+MDT.US,D,20060605,000000,39.4877,39.7554,39.1362,39.2603,7468686.6414129,0
+MDT.US,D,20060606,000000,39.2681,39.5419,39.1136,39.3853,5854573.2281762,0
+MDT.US,D,20060607,000000,39.5635,40.1286,39.5251,39.8166,6922724.4171605,0
+MDT.US,D,20060608,000000,39.7958,39.9731,39.3321,39.7417,8278519.3496664,0
+MDT.US,D,20060609,000000,39.5635,39.8726,39.2849,39.3931,5377197.441688,0
+MDT.US,D,20060612,000000,39.3931,39.5419,39.1461,39.1608,3999186.3702273,0
+MDT.US,D,20060613,000000,39.0594,39.6393,39.0142,39.214,7673536.8725746,0
+MDT.US,D,20060614,000000,39.3705,39.4877,38.9826,39.153,6112638.7910852,0
+MDT.US,D,20060615,000000,39.0988,39.1608,38.6499,39.1224,8988639.4605851,0
+MDT.US,D,20060616,000000,38.9994,39.2357,38.83,38.9039,6361786.2075044,0
+MDT.US,D,20060619,000000,39.0988,39.1067,38.451,38.5169,4574855.7733389,0
+MDT.US,D,20060620,000000,38.4018,38.6331,38.325,38.5169,4903568.6987533,0
+MDT.US,D,20060621,000000,38.9826,38.9826,38.0926,38.2304,5891643.4644277,0
+MDT.US,D,20060622,000000,38.0523,38.3092,37.7904,37.8987,9629408.2858687,0
+MDT.US,D,20060623,000000,37.5512,37.8819,37.5186,37.5344,5508944.2649899,0
+MDT.US,D,20060626,000000,37.627,37.7363,37.2873,37.3818,4519960.4171846,0
+MDT.US,D,20060627,000000,37.242,37.433,36.4968,36.5765,11804602.111553,0
+MDT.US,D,20060628,000000,36.4968,36.7774,36.2073,36.3786,7831499.7962066,0
+MDT.US,D,20060629,000000,36.5056,36.5765,36.3205,36.3875,10642927.193863,0
+MDT.US,D,20060630,000000,36.4682,36.5056,36.0636,36.3284,13510669.944119,0
+MDT.US,D,20060703,000000,36.3875,36.5056,36.1955,36.2831,3668663.4064252,0
+MDT.US,D,20060705,000000,36.0025,36.5282,35.9316,36.4278,10118670.194251,0
+MDT.US,D,20060706,000000,36.5824,36.8295,36.482,36.7252,7332168.9144593,0
+MDT.US,D,20060707,000000,36.7064,36.9625,36.5499,36.8462,6695793.1396959,0
+MDT.US,D,20060710,000000,36.5824,37.1239,36.3431,36.9309,6449614.7144144,0
+MDT.US,D,20060711,000000,36.8295,37.2627,36.8295,37.1465,5923932.6396851,0
+MDT.US,D,20060712,000000,37.0077,37.2253,36.8856,36.9535,8002898.8521583,0
+MDT.US,D,20060713,000000,36.9535,37.1032,36.7252,36.7774,7796624.5616141,0
+MDT.US,D,20060714,000000,36.738,36.9535,36.1876,36.4278,8224277.1106184,0
+MDT.US,D,20060717,000000,36.3875,36.9388,36.3786,36.7774,4817804.1637871,0
+MDT.US,D,20060718,000000,36.7842,36.9191,36.1719,36.605,4386279.6359196,0
+MDT.US,D,20060719,000000,36.738,37.242,36.6602,37.0235,7977064.6678964,0
+MDT.US,D,20060720,000000,36.9309,37.3414,36.8295,37.1239,3257806.0228203,0
+MDT.US,D,20060721,000000,37.1623,37.3316,36.8059,37.0175,4465971.0959585,0
+MDT.US,D,20060724,000000,37.0885,37.2794,36.8699,36.9309,5551951.4677825,0
+MDT.US,D,20060725,000000,36.6986,38.4343,36.6386,38.1852,11035446.511781,0
+MDT.US,D,20060726,000000,38.325,38.7897,38.008,38.6331,8543298.9157982,0
+MDT.US,D,20060727,000000,38.7719,38.7808,38.2304,38.5643,5721799.4975735,0
+MDT.US,D,20060728,000000,38.8044,39.2681,38.6331,39.0988,6227456.3720701,0
+MDT.US,D,20060731,000000,38.9432,39.2219,38.642,39.1136,7993463.6969484,0
+MDT.US,D,20060801,000000,38.8674,39.0732,38.6657,39.0732,5967072.9036611,0
+MDT.US,D,20060802,000000,40.8404,40.8404,39.3321,39.4305,17497845.257143,0
+MDT.US,D,20060803,000000,34.8457,35.5319,34.2226,34.3132,61821877.386003,0
+MDT.US,D,20060804,000000,34.4519,34.7257,33.6643,33.7716,17364557.565024,0
+MDT.US,D,20060807,000000,33.7549,33.9509,33.7185,33.9115,7152893.8553323,0
+MDT.US,D,20060808,000000,34.067,34.1064,33.1603,33.1997,11420217.809037,0
+MDT.US,D,20060809,000000,33.6791,33.9873,33.4704,33.7185,9920408.0152676,0
+MDT.US,D,20060810,000000,33.4852,33.8741,33.4093,33.6013,7155342.7905471,0
+MDT.US,D,20060811,000000,33.369,33.5482,33.2617,33.3375,5846824.1917788,0
+MDT.US,D,20060814,000000,33.1917,33.4852,32.8028,32.8826,11529484.402486,0
+MDT.US,D,20060815,000000,32.9023,33.5758,32.86,33.4852,11347626.331227,0
+MDT.US,D,20060816,000000,33.6013,33.7185,33.4152,33.5255,8810533.5115502,0
+MDT.US,D,20060817,000000,33.3768,35.1874,33.369,34.4519,20143178.778702,0
+MDT.US,D,20060818,000000,34.514,35.4217,34.4519,35.2523,11058439.687418,0
+MDT.US,D,20060821,000000,34.8359,35.4837,34.7631,35.2819,8252692.2755442,0
+MDT.US,D,20060822,000000,35.0298,35.3075,34.8172,35.1204,7776088.4470663,0
+MDT.US,D,20060823,000000,35.5763,35.8076,34.5405,35.081,15288175.380416,0
+MDT.US,D,20060824,000000,34.385,35.9946,34.385,35.7672,7285285.6698666,0
+MDT.US,D,20060825,000000,35.8647,35.9946,35.3597,35.7259,3803124.2715746,0
+MDT.US,D,20060828,000000,35.6934,35.968,35.5319,35.5673,6154740.9746839,0
+MDT.US,D,20060829,000000,35.9158,35.9158,35.3823,35.5969,5948601.7767916,0
+MDT.US,D,20060830,000000,35.782,36.1955,35.6707,36.0409,7590870.3269927,0
+MDT.US,D,20060831,000000,36.3875,36.4042,36.0409,36.3127,5746984.6276659,0
+MDT.US,D,20060901,000000,36.4682,36.4682,36.1098,36.3205,4620706.0162256,0
+MDT.US,D,20060905,000000,36.4682,36.541,35.9396,36.0272,4375685.5279598,0
+MDT.US,D,20060906,000000,36.0409,36.3353,35.908,36.2339,5276839.8531207,0
+MDT.US,D,20060907,000000,36.2339,36.3127,36.0025,36.1876,5220267.519762,0
+MDT.US,D,20060908,000000,34.1448,36.3569,34.1448,36.1246,4407334.7906559,0
+MDT.US,D,20060911,000000,37.5423,37.5423,34.7325,36.2733,4343915.3928909,0
+MDT.US,D,20060912,000000,36.2733,36.5282,35.7613,36.5282,6757663.5427688,0
+MDT.US,D,20060913,000000,36.4968,36.5056,35.848,35.8932,7405787.2995708,0
+MDT.US,D,20060914,000000,35.8932,36.0961,35.8864,35.9316,8443592.4128688,0
+MDT.US,D,20060915,000000,35.9779,36.0636,35.6195,35.7672,13336829.063092,0
+MDT.US,D,20060918,000000,35.2258,36.0272,35.2258,36.0192,5926129.6728123,0
+MDT.US,D,20060919,000000,36.0192,36.3127,35.9012,35.9946,5468767.9134804,0
+MDT.US,D,20060920,000000,36.1955,37.0383,36.0783,36.796,8760420.2321242,0
+MDT.US,D,20060921,000000,36.8935,36.9673,36.4042,36.5676,8365572.8513632,0
+MDT.US,D,20060922,000000,36.3127,36.3205,35.7456,36.0783,9076732.0583935,0
+MDT.US,D,20060925,000000,36.3875,36.4278,35.6619,35.9779,8308747.6001827,0
+MDT.US,D,20060926,000000,35.7672,36.0409,35.5625,35.8322,7094899.4940594,0
+MDT.US,D,20060927,000000,35.6383,35.8234,35.5241,35.5891,7308533.7947933,0
+MDT.US,D,20060928,000000,35.5241,35.8932,35.0722,35.8864,9480358.4300553,0
+MDT.US,D,20060929,000000,35.6934,36.1413,35.6383,35.9543,8196505.9211907,0
+MDT.US,D,20061002,000000,36.0025,36.5282,36.0025,36.1571,8701132.8411837,0
+MDT.US,D,20061003,000000,36.3284,36.8522,36.2497,36.5824,9743844.9665195,0
+MDT.US,D,20061004,000000,36.6602,37.9381,36.541,37.8751,13587523.442735,0
+MDT.US,D,20061005,000000,37.5512,38.4254,37.2952,38.0759,10827114.343698,0
+MDT.US,D,20061006,000000,38.0759,38.3092,37.9529,38.1626,5821770.0914012,0
+MDT.US,D,20061009,000000,38.0926,38.2482,37.9765,38.1626,3331299.4726223,0
+MDT.US,D,20061010,000000,38.1773,38.3004,37.9381,38.2788,5503260.2162704,0
+MDT.US,D,20061011,000000,38.2788,38.3171,37.9381,38.008,6858279.127829,0
+MDT.US,D,20061012,000000,38.008,38.0159,37.5512,37.9529,6825983.8581661,0
+MDT.US,D,20061013,000000,37.9381,38.0159,37.5886,37.6427,5230600.5840262,0
+MDT.US,D,20061016,000000,37.7747,38.0523,37.56,37.6506,3916524.9033165,0
+MDT.US,D,20061017,000000,37.6506,37.7667,37.5186,37.6683,5123654.94328,0
+MDT.US,D,20061018,000000,37.6683,37.8287,37.0953,37.242,8690413.7979143,0
+MDT.US,D,20061019,000000,37.0077,37.2558,36.8462,37.2253,6784011.6885481,0
+MDT.US,D,20061020,000000,37.3946,37.8061,37.1239,37.5039,6826507.9770259,0
+MDT.US,D,20061023,000000,37.3316,37.69,37.242,37.5669,5323593.0837327,0
+MDT.US,D,20061024,000000,37.8987,38.2304,37.7274,37.9529,10935733.914447,0
+MDT.US,D,20061025,000000,38.1084,38.131,37.6595,37.9302,5732517.5251087,0
+MDT.US,D,20061026,000000,37.8751,37.9213,37.627,37.752,4582342.7503066,0
+MDT.US,D,20061027,000000,37.6683,37.8613,37.6034,37.6831,3998022.3388062,0
+MDT.US,D,20061030,000000,37.7747,38.0611,37.6427,37.7047,3541183.6825998,0
+MDT.US,D,20061031,000000,37.6506,37.7904,37.4882,37.69,4930947.8147702,0
+MDT.US,D,20061101,000000,37.7205,37.8681,37.5512,37.6742,5934264.6882151,0
+MDT.US,D,20061102,000000,37.5039,37.8819,37.5039,37.8819,4886647.58231,0
+MDT.US,D,20061103,000000,37.9381,38.0926,37.8287,37.9459,5801363.9908343,0
+MDT.US,D,20061106,000000,37.9686,38.4175,37.9381,38.3949,5782893.879699,0
+MDT.US,D,20061107,000000,38.5889,38.7719,38.325,38.3319,4698071.4448906,0
+MDT.US,D,20061108,000000,38.2236,38.3545,37.9765,38.2876,5026271.4245216,0
+MDT.US,D,20061109,000000,38.2158,38.5967,37.8445,37.9529,7199522.1506346,0
+MDT.US,D,20061110,000000,37.9145,38.131,37.8141,37.9056,3720200.745234,0
+MDT.US,D,20061113,000000,37.9459,38.2088,37.8287,37.8613,2954152.2764547,0
+MDT.US,D,20061114,000000,37.56,38.1153,37.3651,37.9056,6456203.7823277,0
+MDT.US,D,20061115,000000,37.9145,38.1153,37.3178,37.4162,8272060.2957338,0
+MDT.US,D,20061116,000000,37.3257,38.008,37.3257,37.7904,9120262.3643117,0
+MDT.US,D,20061117,000000,37.8061,37.8061,37.2017,37.7126,11345684.247389,0
+MDT.US,D,20061120,000000,37.8209,38.1153,37.6506,37.8987,8785215.3202744,0
+MDT.US,D,20061121,000000,40.6454,41.7009,40.484,41.4616,35727904.876054,0
+MDT.US,D,20061122,000000,41.0343,41.946,40.9949,41.7087,9097654.1519464,0
+MDT.US,D,20061124,000000,41.4006,41.4734,41.2392,41.3838,1871919.9639185,0
+MDT.US,D,20061127,000000,41.0599,41.0983,40.4072,40.8965,9128136.3360187,0
+MDT.US,D,20061128,000000,40.6514,41.0265,40.615,40.7636,7440530.4887143,0
+MDT.US,D,20061129,000000,40.6957,41.0029,40.4791,40.8237,4969830.1208779,0
+MDT.US,D,20061130,000000,40.7863,40.8965,40.3147,40.3619,6400017.4279742,0
+MDT.US,D,20061201,000000,40.0429,40.7095,39.7958,40.3846,7536754.0389885,0
+MDT.US,D,20061204,000000,40.5156,41.4331,40.3452,41.3042,7763300.353182,0
+MDT.US,D,20061205,000000,41.0343,41.4616,40.8897,41.1121,6883467.305124,0
+MDT.US,D,20061206,000000,41.1121,41.5945,41.0343,41.4813,4832786.243596,0
+MDT.US,D,20061207,000000,41.4813,41.7087,41.2224,41.4488,8638104.5010952,0
+MDT.US,D,20061208,000000,41.2303,41.5778,41.0845,41.3672,3880103.7212345,0
+MDT.US,D,20061211,000000,41.4154,41.9775,41.3838,41.7481,5665482.1135051,0
+MDT.US,D,20061212,000000,41.6182,42.1084,41.2776,41.9332,5331988.1270969,0
+MDT.US,D,20061213,000000,42.0258,42.1804,41.7313,41.8958,5121458.9258869,0
+MDT.US,D,20061214,000000,41.8879,42.1154,41.6821,41.7629,4919063.7243455,0
+MDT.US,D,20061215,000000,41.3838,42.1892,41.3838,42.073,5481042.0458473,0
+MDT.US,D,20061218,000000,41.8072,42.0809,41.6182,41.9086,4005900.3734502,0
+MDT.US,D,20061219,000000,41.9165,42.3191,41.7787,42.1026,4378659.5977686,0
+MDT.US,D,20061220,000000,41.5699,42.2197,41.5699,42.0504,3867963.6657851,0
+MDT.US,D,20061221,000000,42.01,42.2197,41.5365,41.5778,3286743.2751376,0
+MDT.US,D,20061222,000000,41.6034,41.6437,41.2056,41.2056,2694279.7223607,0
+MDT.US,D,20061226,000000,41.1614,41.4331,41.0757,41.375,1935851.2917324,0
+MDT.US,D,20061227,000000,41.6585,42.1212,41.2303,41.2824,3778710.0837584,0
+MDT.US,D,20061228,000000,41.2824,41.3918,40.8965,41.1889,3134977.3460081,0
+MDT.US,D,20061229,000000,41.2303,41.6182,41.0757,41.4331,4025144.4740645,0
+MDT.US,D,20070103,000000,41.0983,41.4734,40.5686,40.7026,7498006.8255327,0
+MDT.US,D,20070104,000000,40.7026,41.2824,40.423,41.1889,7807087.639859,0
+MDT.US,D,20070105,000000,40.9615,41.4941,40.8493,41.31,5672586.1586702,0
+MDT.US,D,20070108,000000,41.31,41.9529,41.31,41.5778,7060155.2891818,0
+MDT.US,D,20070109,000000,41.7787,42.1154,41.6437,41.6911,9742296.9875616,0
+MDT.US,D,20070110,000000,41.6911,42.196,41.3248,41.9686,5477425.0162744,0
+MDT.US,D,20070111,000000,41.9775,42.0809,41.4331,41.7707,8978056.5257017,0
+MDT.US,D,20070112,000000,41.9037,42.0188,41.5286,41.5945,3641799.26766,0
+MDT.US,D,20070116,000000,41.3582,42.2276,41.3484,42.205,5404836.5856664,0
+MDT.US,D,20070117,000000,42.205,42.2748,41.7787,42.0435,8210193.9555979,0
+MDT.US,D,20070118,000000,42.196,42.4747,41.8072,41.9165,6894831.339626,0
+MDT.US,D,20070119,000000,41.9165,41.9165,41.1476,41.6309,9383099.8466065,0
+MDT.US,D,20070122,000000,41.5365,41.7313,41.0845,41.1712,6133168.8112274,0
+MDT.US,D,20070123,000000,41.0845,41.3179,40.8089,40.9035,6841875.0201059,0
+MDT.US,D,20070124,000000,41.0343,41.3918,40.9201,41.375,4423865.865157,0
+MDT.US,D,20070125,000000,41.3179,41.6664,40.9783,41.3326,4533520.4690795,0
+MDT.US,D,20070126,000000,41.4252,41.4676,41.0097,41.1407,5549628.4836114,0
+MDT.US,D,20070129,000000,41.7915,41.7915,40.6602,40.8089,5711336.4193286,0
+MDT.US,D,20070130,000000,40.9201,41.1968,40.8089,41.1249,4434326.9119334,0
+MDT.US,D,20070131,000000,40.9537,41.4941,40.7774,41.3838,5485820.0596386,0
+MDT.US,D,20070201,000000,41.3838,41.4813,41.0343,41.2962,6740741.4105913,0
+MDT.US,D,20070202,000000,41.2884,41.6517,41.2056,41.5778,9396796.0068876,0
+MDT.US,D,20070205,000000,41.5778,41.6231,41.2618,41.2776,5814794.0287485,0
+MDT.US,D,20070206,000000,41.2824,41.5542,41.0186,41.2224,4537400.5738165,0
+MDT.US,D,20070207,000000,41.1407,41.2824,40.9369,41.2224,5203735.4295267,0
+MDT.US,D,20070208,000000,41.3396,41.8219,41.2706,41.7313,5668194.1238841,0
+MDT.US,D,20070209,000000,41.6821,41.8879,41.4734,41.6399,5082326.7491601,0
+MDT.US,D,20070212,000000,41.6437,41.8072,41.4813,41.4862,3349613.1606871,0
+MDT.US,D,20070213,000000,41.4862,42.1567,41.4488,42.1302,5810267.9170448,0
+MDT.US,D,20070214,000000,42.1302,42.326,41.9529,42.2591,5220211.6543797,0
+MDT.US,D,20070215,000000,42.1892,42.2896,41.7787,41.8545,5864906.2924404,0
+MDT.US,D,20070216,000000,41.6821,42.3418,41.6034,41.9086,7398811.2369181,0
+MDT.US,D,20070220,000000,41.442,42.2945,41.4252,42.2276,8110875.4631422,0
+MDT.US,D,20070221,000000,40.608,40.7026,39.8559,40.2753,30475347.1653,0
+MDT.US,D,20070222,000000,40.1807,40.2369,39.4789,39.6796,14366233.038621,0
+MDT.US,D,20070223,000000,39.5419,39.8726,39.3617,39.7554,7653513.7038102,0
+MDT.US,D,20070226,000000,39.8726,39.8726,39.2937,39.4227,6066644.3139387,0
+MDT.US,D,20070227,000000,39.0299,39.4789,38.4707,38.6657,14204652.069682,0
+MDT.US,D,20070228,000000,39.3853,39.5477,38.6657,38.9906,18284048.940136,0
+MDT.US,D,20070301,000000,39.0062,39.4611,38.6331,38.83,15644980.467274,0
+MDT.US,D,20070302,000000,38.7513,38.7719,37.9213,38.0523,14280728.531615,0
+MDT.US,D,20070305,000000,37.6339,38.4018,37.5512,38.0159,14203500.227071,0
+MDT.US,D,20070306,000000,38.1704,38.5337,38.1704,38.325,9718783.7560025,0
+MDT.US,D,20070307,000000,38.3319,38.7099,38.2394,38.386,7636852.6153284,0
+MDT.US,D,20070308,000000,38.5809,39.0062,38.5475,38.6499,7585191.3569444,0
+MDT.US,D,20070309,000000,38.6193,38.7651,38.4579,38.6499,5766353.6635899,0
+MDT.US,D,20070312,000000,39.0299,39.0456,38.386,38.4343,6086545.5945961,0
+MDT.US,D,20070313,000000,38.0375,38.8123,38.0227,38.131,8839464.6694621,0
+MDT.US,D,20070314,000000,38.1626,38.5337,38.0001,38.4254,5524827.3010558,0
+MDT.US,D,20070315,000000,38.3092,38.3319,37.9607,38.193,5540711.3528559,0
+MDT.US,D,20070316,000000,38.325,38.325,37.6034,37.8367,9965482.2372068,0
+MDT.US,D,20070319,000000,37.8525,38.0926,37.7126,38.0759,5599997.7280621,0
+MDT.US,D,20070320,000000,38.0523,38.3171,37.7047,38.2158,5523791.2521469,0
+MDT.US,D,20070321,000000,38.4786,38.5643,38.0375,38.5259,7062994.2663388,0
+MDT.US,D,20070322,000000,38.5337,38.6883,38.0926,38.5475,8664840.6573482,0
+MDT.US,D,20070323,000000,38.5731,38.7424,38.3545,38.6499,9152749.6077429,0
+MDT.US,D,20070326,000000,38.4707,38.6273,37.9213,38.5809,9959027.2462112,0
+MDT.US,D,20070327,000000,38.3703,38.5475,37.6506,37.69,12836201.08874,0
+MDT.US,D,20070328,000000,37.2558,37.8819,37.2558,37.6831,9445570.548606,0
+MDT.US,D,20070329,000000,37.69,38.068,37.5886,37.9145,8477482.3852638,0
+MDT.US,D,20070330,000000,37.9056,38.2394,37.5886,37.9843,5776463.2663247,0
+MDT.US,D,20070402,000000,37.2873,38.0159,37.2873,37.8287,5617565.8672062,0
+MDT.US,D,20070403,000000,37.5964,38.2482,37.5817,38.2482,9893801.8729953,0
+MDT.US,D,20070404,000000,38.2482,38.386,38.0375,38.131,5629320.9593845,0
+MDT.US,D,20070405,000000,37.9607,38.199,37.9381,38.0375,4032249.5349637,0
+MDT.US,D,20070409,000000,37.8445,38.0375,37.6427,37.8987,5291405.4818978,0
+MDT.US,D,20070410,000000,37.9056,38.4953,37.7047,38.3004,6605381.6206534,0
+MDT.US,D,20070411,000000,38.3398,38.7897,38.2088,38.7178,10202492.64538,0
+MDT.US,D,20070412,000000,38.9118,39.8166,38.7591,39.4543,13745852.030688,0
+MDT.US,D,20070413,000000,39.4543,39.5852,39.0988,39.3243,7660110.8975973,0
+MDT.US,D,20070416,000000,39.3469,40.0607,39.2288,39.7958,9904853.0613561,0
+MDT.US,D,20070417,000000,40.2822,40.3905,40.0203,40.2989,7315034.4938289,0
+MDT.US,D,20070418,000000,40.2457,40.3078,39.787,40.1965,5836608.9526846,0
+MDT.US,D,20070419,000000,40.1965,40.4525,39.9573,40.0607,6426262.9845969,0
+MDT.US,D,20070420,000000,40.4702,40.7991,40.0823,40.5234,8896496.1146902,0
+MDT.US,D,20070423,000000,40.423,40.9615,40.4072,40.6957,6299719.7677263,0
+MDT.US,D,20070424,000000,40.8897,41.4084,40.7636,41.2706,10427830.235846,0
+MDT.US,D,20070425,000000,41.1121,41.7707,41.0679,41.4813,12377367.530517,0
+MDT.US,D,20070426,000000,41.4813,42.0582,41.4734,41.8633,11983354.067555,0
+MDT.US,D,20070427,000000,41.6182,41.8003,41.3179,41.4941,6474412.8497674,0
+MDT.US,D,20070430,000000,41.4252,41.5778,40.9537,40.9783,7874766.0112266,0
+MDT.US,D,20070501,000000,41.1161,41.9401,41.0983,41.7551,10002241.658786,0
+MDT.US,D,20070502,000000,41.6231,41.9529,41.4154,41.8466,8582155.8285502,0
+MDT.US,D,20070503,000000,41.8003,41.9598,41.4006,41.8219,4289968.7325021,0
+MDT.US,D,20070504,000000,41.7481,41.8072,41.3248,41.5699,4488336.5478441,0
+MDT.US,D,20070507,000000,41.7629,41.8308,41.4616,41.5453,4483127.8627417,0
+MDT.US,D,20070508,000000,41.5453,41.5453,41.1791,41.3672,4177169.415421,0
+MDT.US,D,20070509,000000,41.3672,41.8003,41.2539,41.4941,4498102.8324112,0
+MDT.US,D,20070510,000000,41.1889,41.4084,40.7715,40.8237,5973220.1271868,0
+MDT.US,D,20070511,000000,40.8237,41.4734,40.8089,41.3582,7303885.7949827,0
+MDT.US,D,20070514,000000,41.3582,41.6399,41.2706,41.4252,6181721.922885,0
+MDT.US,D,20070515,000000,41.4941,41.5867,40.9537,40.9615,10555359.730648,0
+MDT.US,D,20070516,000000,40.9201,41.0343,40.2221,40.4702,11377284.754843,0
+MDT.US,D,20070517,000000,40.1807,40.2989,39.6393,39.8412,12766256.614318,0
+MDT.US,D,20070518,000000,39.8726,39.8982,39.6472,39.6796,8611628.3728036,0
+MDT.US,D,20070521,000000,39.3321,39.4789,38.7099,39.153,18992406.752176,0
+MDT.US,D,20070522,000000,39.2091,39.5251,38.7178,39.3321,11194825.368922,0
+MDT.US,D,20070523,000000,41.4252,41.946,40.9537,41.0186,28098496.576855,0
+MDT.US,D,20070524,000000,40.6602,41.3672,40.6454,41.0915,9305713.0875227,0
+MDT.US,D,20070525,000000,40.9537,41.3396,40.7991,41.1161,5478014.1421245,0
+MDT.US,D,20070529,000000,40.8315,41.1791,40.6514,41.0343,6003752.0822362,0
+MDT.US,D,20070530,000000,40.9281,41.1712,40.608,41.0343,5619897.9929853,0
+MDT.US,D,20070531,000000,41.0265,41.2539,40.9949,41.1614,6300187.0054695,0
+MDT.US,D,20070601,000000,41.1968,41.5118,41.0915,41.3179,5818082.9761669,0
+MDT.US,D,20070604,000000,41.0343,41.3396,40.7863,41.2056,4693597.1356324,0
+MDT.US,D,20070605,000000,40.7567,41.2056,40.6602,40.7174,7663408.9866238,0
+MDT.US,D,20070606,000000,40.6454,40.7863,40.5864,40.6878,5623897.9543607,0
+MDT.US,D,20070607,000000,40.4604,40.6514,39.9494,39.9967,8413165.0784445,0
+MDT.US,D,20070608,000000,39.9268,40.5332,39.6226,40.3767,7728240.2549605,0
+MDT.US,D,20070611,000000,40.3147,40.3147,40.0046,40.0203,6665552.700369,0
+MDT.US,D,20070612,000000,39.8726,40.3994,39.8726,40.0331,7471657.6640192,0
+MDT.US,D,20070613,000000,40.3147,40.4299,39.8894,40.2045,6004269.0909563,0
+MDT.US,D,20070614,000000,39.8028,40.4151,39.8028,40.2369,6376509.2750862,0
+MDT.US,D,20070615,000000,40.0243,40.8807,40.0243,40.5776,8034522.7214988,0
+MDT.US,D,20070618,000000,40.7498,40.7922,40.4909,40.547,4670692.3288736,0
+MDT.US,D,20070619,000000,40.3994,41.0097,40.3767,40.7498,7928110.3412203,0
+MDT.US,D,20070620,000000,40.608,40.8237,39.8342,39.915,10370527.58958,0
+MDT.US,D,20070621,000000,40.0607,40.2595,39.787,40.0981,10190419.628389,0
+MDT.US,D,20070622,000000,39.7958,40.2822,39.7033,39.9573,16443909.268629,0
+MDT.US,D,20070625,000000,39.9898,40.2595,39.5704,39.5773,8899797.2509193,0
+MDT.US,D,20070626,000000,39.6226,40.3767,39.595,40.0046,8717299.2670983,0
+MDT.US,D,20070627,000000,40.0203,40.0695,39.4227,40.0115,10283214.059921,0
+MDT.US,D,20070628,000000,40.4072,40.4072,39.719,40.1049,6166453.4060248,0
+MDT.US,D,20070629,000000,40.1286,40.2221,39.7644,40.1533,6208998.4497453,0
+MDT.US,D,20070702,000000,39.719,41.6399,39.6876,41.3179,14687849.02901,0
+MDT.US,D,20070703,000000,41.3179,41.4734,40.7922,40.9035,5063986.6520055,0
+MDT.US,D,20070705,000000,40.9035,41.0757,40.7567,40.9615,5410425.1553687,0
+MDT.US,D,20070706,000000,41.1053,41.4488,40.8493,41.3042,5661363.3112255,0
+MDT.US,D,20070709,000000,41.9923,42.0012,40.9123,41.1545,4481470.1844876,0
+MDT.US,D,20070710,000000,41.0343,41.246,40.615,40.742,8593773.7966083,0
+MDT.US,D,20070711,000000,40.5412,41.0432,40.5412,40.9369,6521555.1065873,0
+MDT.US,D,20070712,000000,40.9437,41.2056,40.6691,41.1889,5764854.4398747,0
+MDT.US,D,20070713,000000,40.9123,41.0186,40.5608,40.8315,4490228.8607041,0
+MDT.US,D,20070716,000000,40.5864,40.8315,40.5864,40.615,6388131.3060811,0
+MDT.US,D,20070717,000000,40.2595,40.7026,40.1965,40.3698,7505528.3374639,0
+MDT.US,D,20070718,000000,41.2224,41.2224,40.0695,40.2045,13233145.960674,0
+MDT.US,D,20070719,000000,40.2527,40.9467,40.1611,40.3225,6697086.1693635,0
+MDT.US,D,20070720,000000,40.2595,40.4072,40.1443,40.1897,11233835.657542,0
+MDT.US,D,20070723,000000,40.2911,40.7991,40.2221,40.3994,7503434.9092275,0
+MDT.US,D,20070724,000000,39.8894,41.1053,39.8815,40.0331,9969740.1950752,0
+MDT.US,D,20070725,000000,39.8726,40.3905,39.3617,39.9642,11806011.950657,0
+MDT.US,D,20070726,000000,39.9268,40.1119,39.214,39.4227,15569891.299005,0
+MDT.US,D,20070727,000000,38.9512,40.3698,38.7513,39.341,18318524.991179,0
+MDT.US,D,20070730,000000,39.4699,40.1749,39.0988,39.5852,6983375.9391641,0
+MDT.US,D,20070731,000000,40.8493,40.8493,39.2219,39.2288,10973619.78528,0
+MDT.US,D,20070801,000000,39.2849,40.7567,39.0456,40.5864,11339994.104264,0
+MDT.US,D,20070802,000000,40.3363,41.0186,39.2524,40.9693,9312694.2288466,0
+MDT.US,D,20070803,000000,41.0265,41.0343,39.915,39.9967,10476407.725125,0
+MDT.US,D,20070806,000000,40.1671,41.2962,39.9642,41.2776,10340571.555836,0
+MDT.US,D,20070807,000000,41.3918,41.8072,40.7498,41.5945,9051819.1450731,0
+MDT.US,D,20070808,000000,41.5945,41.946,41.2618,41.7787,9326111.0622159,0
+MDT.US,D,20070809,000000,41.1407,41.8466,41.1121,41.375,9491956.0834288,0
+MDT.US,D,20070810,000000,41.5365,41.5365,40.3452,41.0845,8618472.3900072,0
+MDT.US,D,20070813,000000,41.0343,41.3396,40.5942,40.8493,6643355.8603645,0
+MDT.US,D,20070814,000000,40.9437,41.3396,40.7252,40.9437,5582651.0189789,0
+MDT.US,D,20070815,000000,40.7715,41.3672,40.6454,40.7636,8465027.452205,0
+MDT.US,D,20070816,000000,40.608,41.4084,40.1286,40.5776,13805679.792235,0
+MDT.US,D,20070817,000000,40.2595,41.2056,40.2595,41.0757,9936685.1562127,0
+MDT.US,D,20070820,000000,40.608,41.1476,40.608,41.0501,7928625.3184721,0
+MDT.US,D,20070821,000000,41.2618,41.4252,40.8807,40.9281,6559658.3445449,0
+MDT.US,D,20070822,000000,40.3363,41.2145,40.2674,40.7567,14317278.711944,0
+MDT.US,D,20070823,000000,41.2224,41.5699,40.4525,41.4676,8605944.3240842,0
+MDT.US,D,20070824,000000,41.0343,41.8219,41.0343,41.7629,6386199.3795863,0
+MDT.US,D,20070827,000000,41.0599,42.3497,41.0599,41.5699,5897203.5935716,0
+MDT.US,D,20070828,000000,41.4734,41.4734,40.9851,41.0097,6314511.9052353,0
+MDT.US,D,20070829,000000,41.0343,41.1889,40.5332,41.1407,5857676.2962315,0
+MDT.US,D,20070830,000000,40.6878,41.0097,40.5549,40.7095,4671337.3201061,0
+MDT.US,D,20070831,000000,40.8158,41.0343,40.484,40.9123,5634356.9696688,0
+MDT.US,D,20070904,000000,40.7636,41.4084,40.6454,41.3838,5453140.842439,0
+MDT.US,D,20070905,000000,41.3326,41.6911,41.0343,41.5365,5959711.8777374,0
+MDT.US,D,20070906,000000,41.0501,42.0188,41.0501,41.8545,5948732.8065065,0
+MDT.US,D,20070907,000000,41.3582,41.9244,41.3582,41.6821,6889281.3678242,0
+MDT.US,D,20070910,000000,41.7313,41.9332,41.6034,41.7481,4726614.5923288,0
+MDT.US,D,20070911,000000,41.8722,42.196,41.7157,42.1892,5957766.7466977,0
+MDT.US,D,20070912,000000,42.2354,42.3812,41.9165,42.0662,6867060.1501983,0
+MDT.US,D,20070913,000000,41.9401,42.6726,41.7157,42.1567,7314340.7473537,0
+MDT.US,D,20070914,000000,42.1567,42.4963,41.2303,42.1892,4733715.5902911,0
+MDT.US,D,20070917,000000,42.2896,42.2945,41.3672,41.9686,5830547.0508337,0
+MDT.US,D,20070918,000000,42.0188,43.1717,41.8072,42.8616,12180323.21687,0
+MDT.US,D,20070919,000000,43.0083,43.6049,42.7878,43.5291,11895397.578132,0
+MDT.US,D,20070920,000000,43.3667,44.1297,43.3489,43.8225,10205848.631257,0
+MDT.US,D,20070921,000000,44.2419,44.2635,43.5193,43.8008,10149927.383536,0
+MDT.US,D,20070924,000000,43.6964,44.2567,43.5429,44.0853,8740918.1350168,0
+MDT.US,D,20070925,000000,44.0155,44.0381,43.4572,43.5596,8232107.4057538,0
+MDT.US,D,20070926,000000,43.7457,44.2094,43.3667,44.0853,7649125.7319611,0
+MDT.US,D,20070927,000000,43.7546,44.3551,43.7546,44.1601,6523238.1781971,0
+MDT.US,D,20070928,000000,44.4044,44.4044,43.471,43.6738,6668026.0132053,0
+MDT.US,D,20071001,000000,43.9071,44.8897,43.4878,44.7951,8636169.5273978,0
+MDT.US,D,20071002,000000,44.618,44.8975,44.2567,44.3974,4303749.1987237,0
+MDT.US,D,20071003,000000,44.1681,44.3,43.6443,44.0085,8644177.5760225,0
+MDT.US,D,20071004,000000,43.8599,44.3315,43.8599,44.1297,6929950.3504324,0
+MDT.US,D,20071005,000000,42.968,43.5104,42.4461,43.2771,19806022.054681,0
+MDT.US,D,20071008,000000,43.2929,43.8599,43.2849,43.666,4947091.8945318,0
+MDT.US,D,20071009,000000,43.9071,44.0293,43.4641,43.8648,5376839.903241,0
+MDT.US,D,20071010,000000,43.8225,44.1838,43.3667,44.0155,7159091.8655692,0
+MDT.US,D,20071011,000000,44.364,44.5176,43.6296,43.6964,7954202.5219751,0
+MDT.US,D,20071012,000000,43.9554,44.1759,43.3962,43.6138,4686738.8981497,0
+MDT.US,D,20071015,000000,39.1362,39.7358,37.6959,38.7099,81085715.747745,0
+MDT.US,D,20071016,000000,38.704,39.1953,38.1468,38.9432,30752660.89176,0
+MDT.US,D,20071017,000000,39.082,39.3853,38.2088,38.4953,19611554.65876,0
+MDT.US,D,20071018,000000,38.6273,38.7099,37.5669,37.8899,17057670.736621,0
+MDT.US,D,20071019,000000,37.9381,38.5022,36.731,36.7616,16965579.193172,0
+MDT.US,D,20071022,000000,36.9309,36.9309,35.9238,36.3875,18695646.793991,0
+MDT.US,D,20071023,000000,36.7774,37.2558,36.4278,37.1869,21244187.954109,0
+MDT.US,D,20071024,000000,37.2085,37.2085,36.2417,36.6218,15064991.146506,0
+MDT.US,D,20071025,000000,36.7704,37.0795,36.541,36.926,9705612.7303155,0
+MDT.US,D,20071026,000000,37.1534,37.3651,36.7616,37.0235,8298930.5289044,0
+MDT.US,D,20071029,000000,37.1623,37.304,36.8295,36.9821,9078410.051332,0
+MDT.US,D,20071030,000000,36.7842,36.8856,36.1955,36.3431,12804680.82429,0
+MDT.US,D,20071031,000000,36.5676,36.7902,36.2417,36.731,11318048.150614,0
+MDT.US,D,20071101,000000,36.5912,36.9673,36.1571,36.2339,10510647.110093,0
+MDT.US,D,20071102,000000,36.2417,36.482,36.1246,36.2959,7477303.114838,0
+MDT.US,D,20071105,000000,36.1502,36.3491,36.0104,36.2014,6716647.1790558,0
+MDT.US,D,20071106,000000,36.0636,36.3284,35.8322,36.1167,6863516.2534896,0
+MDT.US,D,20071107,000000,35.9946,35.9946,35.2346,35.273,12330342.083133,0
+MDT.US,D,20071108,000000,35.3075,35.7091,34.8772,35.6038,12543434.997525,0
+MDT.US,D,20071109,000000,35.4423,36.0783,35.1874,35.6451,8039534.3541616,0
+MDT.US,D,20071112,000000,35.6117,36.2733,35.4759,35.8932,7196223.045874,0
+MDT.US,D,20071113,000000,36.1955,36.3047,35.8076,36.2733,7975933.1399705,0
+MDT.US,D,20071114,000000,36.4209,36.5824,35.848,36.1246,7799528.5457615,0
+MDT.US,D,20071115,000000,35.968,36.4042,35.7377,35.8076,6468116.3133107,0
+MDT.US,D,20071116,000000,35.9543,36.2733,35.1647,35.4345,11082697.452164,0
+MDT.US,D,20071119,000000,35.1598,35.4345,34.7413,35.0298,11228954.038861,0
+MDT.US,D,20071120,000000,36.8522,38.256,36.8059,37.4882,24284772.102916,0
+MDT.US,D,20071121,000000,37.2558,37.8061,37.0461,37.3878,11214727.665314,0
+MDT.US,D,20071123,000000,37.7126,37.8445,37.2489,37.4114,3295390.2205893,0
+MDT.US,D,20071126,000000,37.3414,38.1852,37.1721,37.8367,9831164.5905831,0
+MDT.US,D,20071127,000000,37.9302,38.6657,37.1721,38.642,12574793.760233,0
+MDT.US,D,20071128,000000,38.5259,39.1953,38.2788,38.9826,9564725.3147287,0
+MDT.US,D,20071129,000000,38.9039,39.1303,38.6105,38.9364,6112208.1197741,0
+MDT.US,D,20071130,000000,39.3243,39.4001,38.5406,39.3705,8764461.8386028,0
+MDT.US,D,20071203,000000,39.3243,39.3321,39.024,39.1608,7152388.0196886,0
+MDT.US,D,20071204,000000,38.8497,39.6226,38.8497,39.1303,10669016.327415,0
+MDT.US,D,20071205,000000,38.8753,39.6796,38.8753,39.6472,7821135.2441815,0
+MDT.US,D,20071206,000000,39.6324,39.6393,38.9668,39.3065,8811577.6863328,0
+MDT.US,D,20071207,000000,39.3007,39.4079,38.9512,39.1303,5213381.8574553,0
+MDT.US,D,20071210,000000,39.1608,39.4079,38.9118,39.1854,5199642.0206026,0
+MDT.US,D,20071211,000000,39.1854,39.2681,38.4865,38.5091,8515318.4851204,0
+MDT.US,D,20071212,000000,39.0654,39.0654,38.3171,38.704,7965906.8274421,0
+MDT.US,D,20071213,000000,38.256,38.8369,38.1222,38.7897,7191624.8170404,0
+MDT.US,D,20071214,000000,38.5563,38.5643,38.068,38.2482,11486486.341301,0
+MDT.US,D,20071217,000000,38.008,38.199,37.8061,38.0523,7257091.9350017,0
+MDT.US,D,20071218,000000,37.9686,38.4421,37.8681,38.3398,7344924.5048486,0
+MDT.US,D,20071219,000000,38.2688,38.7424,38.0611,38.3949,5702737.2133853,0
+MDT.US,D,20071220,000000,38.5967,38.8497,38.199,38.6273,4961410.6998923,0
+MDT.US,D,20071221,000000,38.6331,39.1362,38.6331,39.0456,9055855.6728807,0
+MDT.US,D,20071224,000000,38.9118,39.2091,38.6804,38.9432,1267077.6581496,0
+MDT.US,D,20071226,000000,38.6331,39.3547,38.6193,39.2219,3252211.3587127,0
+MDT.US,D,20071227,000000,39.2219,39.2524,38.6193,38.9118,3514324.6225057,0
+MDT.US,D,20071228,000000,39.1362,39.2524,38.6331,38.8812,3342343.5508435,0
+MDT.US,D,20071231,000000,38.7099,39.1136,38.5091,38.9186,4025368.951328,0
+MDT.US,D,20080102,000000,38.7099,38.9826,38.0523,38.325,7525811.5341897,0
+MDT.US,D,20080103,000000,38.3791,38.6951,38.1222,38.5169,4140744.1704021,0
+MDT.US,D,20080104,000000,38.2688,38.4953,38.0001,38.0759,6602477.636506,0
+MDT.US,D,20080107,000000,38.263,38.897,38.0306,38.5337,7404081.8818082,0
+MDT.US,D,20080108,000000,38.6657,38.9186,38.1084,38.2482,6756204.9484227,0
+MDT.US,D,20080109,000000,38.2394,39.3154,38.2394,39.3007,8367665.2638654,0
+MDT.US,D,20080110,000000,38.9364,39.5704,38.9364,39.341,6069322.8050883,0
+MDT.US,D,20080111,000000,38.9039,39.2219,38.7099,38.7719,6244784.7979373,0
+MDT.US,D,20080114,000000,38.7099,39.0062,38.1773,38.4421,7786467.2193707,0
+MDT.US,D,20080115,000000,38.0375,38.0523,37.2952,37.4793,12416941.551632,0
+MDT.US,D,20080116,000000,37.3316,37.8819,36.7902,37.4882,13595034.797324,0
+MDT.US,D,20080117,000000,37.3178,37.752,36.8059,37.0235,9566300.7185107,0
+MDT.US,D,20080118,000000,37.2706,37.5186,36.1719,36.3786,10315956.252643,0
+MDT.US,D,20080122,000000,34.3052,36.2161,34.3052,35.9396,11737483.409743,0
+MDT.US,D,20080123,000000,34.2658,36.731,34.2658,36.6602,14898434.095601,0
+MDT.US,D,20080124,000000,36.731,36.7774,35.9238,36.2073,8754718.9159229,0
+MDT.US,D,20080125,000000,36.482,36.5135,35.5821,35.7091,8924334.3425766,0
+MDT.US,D,20080128,000000,35.6855,36.0882,35.5625,35.9858,5763796.0448129,0
+MDT.US,D,20080129,000000,36.1413,36.5992,36.0409,36.165,8217631.1615885,0
+MDT.US,D,20080130,000000,36.0783,36.2831,35.6195,35.7613,6977149.4883689,0
+MDT.US,D,20080131,000000,35.5625,36.2959,35.4059,36.0025,9282332.9171469,0
+MDT.US,D,20080201,000000,35.9946,38.7099,35.8568,37.0461,17218838.301731,0
+MDT.US,D,20080204,000000,36.9191,37.7983,36.613,36.8118,7405410.4621736,0
+MDT.US,D,20080205,000000,36.613,36.8118,36.2339,36.3963,6808742.7854423,0
+MDT.US,D,20080206,000000,36.5765,36.7842,36.3047,36.3284,6685915.1243643,0
+MDT.US,D,20080207,000000,36.2014,36.7528,36.2014,36.5824,7042646.0626226,0
+MDT.US,D,20080208,000000,36.3963,36.7774,35.968,36.1797,8420957.7914137,0
+MDT.US,D,20080211,000000,36.0961,36.7064,36.0104,36.6424,5337851.960774,0
+MDT.US,D,20080212,000000,36.6986,37.4418,36.6986,37.3946,7530385.3854019,0
+MDT.US,D,20080213,000000,37.6034,38.131,37.5039,37.7205,8420198.0222138,0
+MDT.US,D,20080214,000000,37.8061,38.0375,37.1721,37.242,8179557.3799234,0
+MDT.US,D,20080215,000000,37.1721,38.0848,36.9762,38.0306,10990979.698908,0
+MDT.US,D,20080219,000000,38.0759,38.7345,37.8681,38.0523,9647353.2624102,0
+MDT.US,D,20080220,000000,38.131,38.3791,37.6191,38.256,9573455.5503869,0
+MDT.US,D,20080221,000000,38.3092,38.3476,37.242,37.8987,13824017.857922,0
+MDT.US,D,20080222,000000,37.9765,38.1852,37.0727,37.5817,7840618.0423385,0
+MDT.US,D,20080225,000000,37.5256,38.4579,37.5256,38.4579,9628116.2719354,0
+MDT.US,D,20080226,000000,38.199,38.83,38.199,38.704,9776067.1033182,0
+MDT.US,D,20080227,000000,38.4254,39.1303,38.4254,38.959,8246337.8422367,0
+MDT.US,D,20080228,000000,38.7178,39.0654,38.4254,38.5259,9000421.9775874,0
+MDT.US,D,20080229,000000,38.0926,38.5475,38.0926,38.2158,7171140.5049382,0
+MDT.US,D,20080303,000000,38.4343,38.4343,37.7904,38.2688,6819830.5402351,0
+MDT.US,D,20080304,000000,37.9922,38.3703,37.8525,38.3004,6715830.5287394,0
+MDT.US,D,20080305,000000,38.3476,38.7178,38.2158,38.6331,8449506.0175229,0
+MDT.US,D,20080306,000000,38.5259,38.5259,37.4252,37.4418,7167313.2183809,0
+MDT.US,D,20080307,000000,37.0795,37.3572,36.6424,36.8522,7536351.8082357,0
+MDT.US,D,20080310,000000,36.9625,36.9625,36.3284,36.5282,5672686.7163584,0
+MDT.US,D,20080311,000000,36.7252,37.4114,36.4761,37.1534,7282726.0196212,0
+MDT.US,D,20080312,000000,37.1928,37.7451,37.0175,37.3178,5737016.2119884,0
+MDT.US,D,20080313,000000,37.1239,37.5512,36.5282,37.1928,8278838.2902129,0
+MDT.US,D,20080314,000000,37.1721,37.56,36.3047,36.5282,8985391.1425357,0
+MDT.US,D,20080317,000000,35.7328,37.0727,35.7328,36.6898,8516182.8749454,0
+MDT.US,D,20080318,000000,37.3178,37.4566,36.4525,37.4252,9960985.5817957,0
+MDT.US,D,20080319,000000,37.5344,37.9922,37.18,37.2341,8922998.6520716,0
+MDT.US,D,20080320,000000,37.497,37.6683,37.116,37.5748,7011314.7247387,0
+MDT.US,D,20080324,000000,37.433,37.8899,37.2706,37.5817,5682470.2684072,0
+MDT.US,D,20080325,000000,37.6831,37.8899,37.4252,37.5964,5653056.6367388,0
+MDT.US,D,20080326,000000,37.4418,37.6034,37.2174,37.3946,7325514.8395557,0
+MDT.US,D,20080327,000000,37.4114,37.5886,37.0953,37.2085,4965418.7871416,0
+MDT.US,D,20080328,000000,37.3178,37.5423,37.0175,37.0549,3629245.8083814,0
+MDT.US,D,20080331,000000,37.0175,37.5886,36.6386,37.4488,7567521.6443778,0
+MDT.US,D,20080401,000000,37.2706,37.8819,37.2706,37.5186,11174966.749102,0
+MDT.US,D,20080402,000000,37.5186,38.4087,37.3572,38.2088,8191309.424899,0
+MDT.US,D,20080403,000000,38.0523,38.1389,37.4488,37.9529,5213025.3347425,0
+MDT.US,D,20080404,000000,37.9381,38.6331,37.9381,38.4421,5728186.4343761,0
+MDT.US,D,20080407,000000,38.642,38.7808,38.2934,38.6951,5772783.26123,0
+MDT.US,D,20080408,000000,38.5022,39.0988,38.2876,39.0526,6690691.1066871,0
+MDT.US,D,20080409,000000,38.4707,38.9512,38.4343,38.5337,5979853.887406,0
+MDT.US,D,20080410,000000,38.4609,38.9512,38.3949,38.7591,5126328.3557584,0
+MDT.US,D,20080411,000000,38.3791,38.8911,38.3791,38.5563,5366188.9141646,0
+MDT.US,D,20080414,000000,38.4707,38.7178,38.193,38.2876,4065086.1909681,0
+MDT.US,D,20080415,000000,38.4579,38.5643,37.6683,37.9607,4899747.5066012,0
+MDT.US,D,20080416,000000,38.199,38.5563,37.8899,38.4175,6368780.5533732,0
+MDT.US,D,20080417,000000,38.386,38.5563,38.131,38.3634,3855102.4390366,0
+MDT.US,D,20080418,000000,38.6587,38.8044,38.325,38.704,5688448.8800516,0
+MDT.US,D,20080421,000000,38.4254,38.6331,38.0523,38.3634,4467718.1588243,0
+MDT.US,D,20080422,000000,38.3398,38.3398,37.8681,38.131,5144496.7938291,0
+MDT.US,D,20080423,000000,38.131,38.4786,38.0444,38.3319,4992971.5937109,0
+MDT.US,D,20080424,000000,38.3092,38.6331,38.068,38.2934,4167992.2567042,0
+MDT.US,D,20080425,000000,38.4018,38.4953,37.9213,38.263,5436093.7749519,0
+MDT.US,D,20080428,000000,38.6804,39.1766,38.1222,38.9758,9016181.0940781,0
+MDT.US,D,20080429,000000,38.8497,39.1766,38.3545,38.4953,9326997.7981937,0
+MDT.US,D,20080430,000000,38.4953,38.5259,37.5964,37.69,10060505.189628,0
+MDT.US,D,20080501,000000,37.7747,38.6804,37.7126,38.6036,7053502.2300124,0
+MDT.US,D,20080502,000000,38.8911,38.8911,38.0159,38.131,5986671.4955197,0
+MDT.US,D,20080505,000000,38.2158,38.2158,37.7451,37.9686,4043013.270539,0
+MDT.US,D,20080506,000000,37.5344,38.0375,37.4566,37.9459,4681505.8354259,0
+MDT.US,D,20080507,000000,37.8899,37.9922,37.2794,37.31,4068696.1104013,0
+MDT.US,D,20080508,000000,36.7153,37.2873,36.6986,37.0639,8209704.3717018,0
+MDT.US,D,20080509,000000,36.738,37.3414,36.6386,36.9989,5628929.9017082,0
+MDT.US,D,20080512,000000,37.0235,37.3257,36.926,37.2794,4272874.9412407,0
+MDT.US,D,20080513,000000,36.9191,37.5039,36.6818,36.7153,7160549.4441811,0
+MDT.US,D,20080514,000000,36.7528,37.0727,36.5282,36.9309,5605489.8030131,0
+MDT.US,D,20080515,000000,36.9309,36.9309,36.3786,36.4436,9971256.6862722,0
+MDT.US,D,20080516,000000,36.4525,36.667,36.2733,36.3707,12259444.850008,0
+MDT.US,D,20080519,000000,36.1955,37.116,36.1502,37.0727,9436885.0052537,0
+MDT.US,D,20080520,000000,38.0926,38.6193,37.6339,37.9056,18914646.202898,0
+MDT.US,D,20080521,000000,38.5731,39.4699,38.5091,39.0456,14702877.832593,0
+MDT.US,D,20080522,000000,39.024,39.4789,39.024,39.2849,10354343.896184,0
+MDT.US,D,20080523,000000,39.0299,39.1303,38.7267,38.8123,7290792.9808309,0
+MDT.US,D,20080527,000000,38.7591,38.9758,38.6273,38.8911,7238155.6018573,0
+MDT.US,D,20080528,000000,38.9186,38.9758,38.3398,38.5889,6686702.3183882,0
+MDT.US,D,20080529,000000,38.5889,39.3775,38.325,39.2524,8767234.7930352,0
+MDT.US,D,20080530,000000,39.2091,39.3007,38.8674,39.2288,6580456.5185225,0
+MDT.US,D,20080602,000000,39.3321,39.4139,38.6725,38.959,9095663.3128666,0
+MDT.US,D,20080603,000000,39.2288,40.0695,39.082,39.8166,14488489.857064,0
+MDT.US,D,20080604,000000,39.6324,40.1611,39.4955,39.9898,8391775.7471485,0
+MDT.US,D,20080605,000000,40.0518,40.1671,39.5419,39.9731,5734776.5180237,0
+MDT.US,D,20080606,000000,39.6876,39.9218,38.959,38.9994,7835654.1491842,0
+MDT.US,D,20080609,000000,39.0299,39.3705,38.7099,38.9668,6169129.8657059,0
+MDT.US,D,20080610,000000,38.704,39.214,38.6725,38.9994,8339749.8401779,0
+MDT.US,D,20080611,000000,38.704,38.8418,38.3476,38.5889,8417193.4803783,0
+MDT.US,D,20080612,000000,38.704,39.4001,38.704,39.3547,8719698.4313362,0
+MDT.US,D,20080613,000000,39.5419,39.9061,39.277,39.9061,7426726.6606056,0
+MDT.US,D,20080616,000000,39.5773,39.849,39.2524,39.6954,5636975.5324991,0
+MDT.US,D,20080617,000000,39.8166,39.8559,39.341,39.6876,4468574.4227754,0
+MDT.US,D,20080618,000000,39.6324,39.9494,39.341,39.5773,7465356.0488913,0
+MDT.US,D,20080619,000000,39.4001,39.915,39.3007,39.787,4984886.3492853,0
+MDT.US,D,20080620,000000,39.5635,39.8166,39.214,39.3853,7948147.7302638,0
+MDT.US,D,20080623,000000,39.6226,39.915,39.2937,39.6393,8061673.2973153,0
+MDT.US,D,20080624,000000,39.4227,40.2291,39.341,39.9416,11112498.078572,0
+MDT.US,D,20080625,000000,40.0115,40.2595,39.727,40.0695,7961808.3398469,0
+MDT.US,D,20080626,000000,39.7033,40.0823,39.4543,39.5477,8525851.6490268,0
+MDT.US,D,20080627,000000,39.4789,40.0429,39.2937,39.6718,9005514.8689882,0
+MDT.US,D,20080630,000000,39.6472,40.2595,39.4463,40.0695,8275442.6907009,0
+MDT.US,D,20080701,000000,39.8648,39.9218,39.3853,39.8412,9142569.9193466,0
+MDT.US,D,20080702,000000,40.0607,40.0607,39.4305,39.4375,7712640.6087432,0
+MDT.US,D,20080703,000000,39.4611,39.8264,39.3853,39.5339,3513628.844562,0
+MDT.US,D,20080707,000000,39.6157,40.1187,39.4001,39.7644,10355665.366409,0
+MDT.US,D,20080708,000000,39.9642,40.7567,39.5852,40.7174,12203263.574326,0
+MDT.US,D,20080709,000000,40.6957,41.1968,40.6454,40.7991,9150232.618335,0
+MDT.US,D,20080710,000000,40.7991,41.3326,40.5864,41.1249,9970476.6023879,0
+MDT.US,D,20080711,000000,40.6602,40.9369,40.2595,40.5412,9087873.6471002,0
+MDT.US,D,20080714,000000,40.608,40.742,40.1187,40.1533,6433232.9528443,0
+MDT.US,D,20080715,000000,40.1749,40.8561,39.9218,40.6691,9354413.4806428,0
+MDT.US,D,20080716,000000,41.4252,42.2591,41.1614,41.8879,17931782.153794,0
+MDT.US,D,20080717,000000,42.0188,42.4963,41.2392,41.8879,9256898.9321695,0
+MDT.US,D,20080718,000000,41.8801,42.0956,41.0343,41.3672,12219426.953038,0
+MDT.US,D,20080721,000000,41.4154,41.6182,40.9201,41.2706,5280782.9333796,0
+MDT.US,D,20080722,000000,41.1712,42.196,40.9693,42.1212,11375546.833585,0
+MDT.US,D,20080723,000000,42.267,42.267,41.4252,41.6103,7239075.8570646,0
+MDT.US,D,20080724,000000,41.5365,41.7403,41.1614,41.3248,7461953.3392398,0
+MDT.US,D,20080725,000000,41.7403,41.7915,41.0343,41.4862,7366573.8641061,0
+MDT.US,D,20080728,000000,41.3396,41.6821,40.679,40.9281,6938743.5616125,0
+MDT.US,D,20080729,000000,40.7715,41.4084,40.6878,40.7636,7581653.5546411,0
+MDT.US,D,20080730,000000,40.742,41.2884,40.7026,40.9201,7326472.6769292,0
+MDT.US,D,20080731,000000,40.7026,41.6182,40.7026,40.9035,11799591.494624,0
+MDT.US,D,20080801,000000,40.8404,41.1712,40.2595,40.3994,7136147.4451755,0
+MDT.US,D,20080804,000000,40.4702,41.1545,40.2989,40.9123,5869173.3919168,0
+MDT.US,D,20080805,000000,41.0757,41.7915,40.8807,41.7915,7812177.4840571,0
+MDT.US,D,20080806,000000,41.5286,42.0662,41.3248,41.7235,9017209.0171131,0
+MDT.US,D,20080807,000000,41.3918,41.5621,40.4151,40.6454,10993492.625379,0
+MDT.US,D,20080808,000000,40.5156,41.6743,40.3994,41.6103,9476411.2868596,0
+MDT.US,D,20080811,000000,41.6309,41.6664,41.1889,41.4548,5447492.3444175,0
+MDT.US,D,20080812,000000,41.2618,41.4488,41.0029,41.1121,5505494.831564,0
+MDT.US,D,20080813,000000,40.9369,41.6664,40.9369,41.4084,6264764.2901299,0
+MDT.US,D,20080814,000000,41.0265,42.0346,40.9851,41.5699,7870089.5708577,0
+MDT.US,D,20080815,000000,41.5621,41.9686,41.3838,41.8633,5074827.5833818,0
+MDT.US,D,20080818,000000,41.9598,41.9598,41.2884,41.375,8135281.5250846,0
+MDT.US,D,20080819,000000,41.4252,42.4294,41.4006,42.1804,13170254.744706,0
+MDT.US,D,20080820,000000,42.3497,43.4937,41.9529,43.3667,17657374.44295,0
+MDT.US,D,20080821,000000,42.9916,44.0155,42.6667,43.7841,14195835.496614,0
+MDT.US,D,20080822,000000,43.8648,44.1099,43.2033,43.7457,7199851.2485233,0
+MDT.US,D,20080825,000000,43.4937,43.5527,42.7779,42.9158,5807977.436369,0
+MDT.US,D,20080826,000000,42.7878,43.5104,42.5505,42.8202,5779467.8081603,0
+MDT.US,D,20080827,000000,42.9827,43.093,42.3644,42.6303,6738218.3267781,0
+MDT.US,D,20080828,000000,42.8074,42.9414,42.4363,42.7464,4623801.9741413,0
+MDT.US,D,20080829,000000,42.7139,42.8832,42.196,42.2748,5519820.7470641,0
+MDT.US,D,20080902,000000,42.8016,43.2279,42.2748,42.3812,7805746.8706828,0
+MDT.US,D,20080903,000000,42.4747,43.0319,42.2945,42.6873,5939233.6600405,0
+MDT.US,D,20080904,000000,42.3329,42.4461,41.4616,41.6399,12392254.13131,0
+MDT.US,D,20080905,000000,41.5542,42.1724,40.9783,41.2539,8579958.795423,0
+MDT.US,D,20080908,000000,41.9686,42.196,41.0599,41.9923,7993657.7021852,0
+MDT.US,D,20080909,000000,41.8958,42.4225,41.7313,41.7551,11303026.457169,0
+MDT.US,D,20080910,000000,41.6585,42.1892,41.1968,41.6821,6728327.1069015,0
+MDT.US,D,20080911,000000,41.3396,42.0662,41.3248,42.0258,6912313.1413611,0
+MDT.US,D,20080912,000000,41.8308,42.0188,41.246,41.7787,7137508.5290362,0
+MDT.US,D,20080915,000000,40.6514,42.1892,40.6454,41.2145,9067251.1951435,0
+MDT.US,D,20080916,000000,40.7567,41.7707,40.6454,40.9201,17733902.906613,0
+MDT.US,D,20080917,000000,40.423,40.9851,40.0429,40.1611,19500415.051401,0
+MDT.US,D,20080918,000000,40.5234,41.2824,39.8726,40.8493,13386199.8408,0
+MDT.US,D,20080919,000000,41.31,41.8801,39.915,40.6228,15404552.113436,0
+MDT.US,D,20080922,000000,40.3846,40.608,39.8726,40.0912,8472886.1878987,0
+MDT.US,D,20080923,000000,40.0823,41.0097,39.6876,40.2989,12268431.050691,0
+MDT.US,D,20080924,000000,40.2595,40.6307,40.0046,40.3698,8097730.8465451,0
+MDT.US,D,20080925,000000,40.1443,40.9949,40.0046,40.1671,9794578.8595567,0
+MDT.US,D,20080926,000000,39.8166,40.1807,39.2012,39.5852,10246730.918052,0
+MDT.US,D,20080929,000000,39.2524,39.9061,38.0523,38.2158,14660563.360541,0
+MDT.US,D,20080930,000000,38.2876,38.9758,38.1773,38.7897,12249689.738518,0
+MDT.US,D,20081001,000000,38.5731,38.6951,38.0523,38.5809,10548566.500156,0
+MDT.US,D,20081002,000000,38.4579,38.5475,37.7451,37.9302,14225195.294369,0
+MDT.US,D,20081003,000000,38.5475,39.4227,38.1389,38.4087,13187797.490495,0
+MDT.US,D,20081006,000000,37.8819,38.7897,35.5821,36.738,15606129.648927,0
+MDT.US,D,20081007,000000,36.2663,37.1377,35.3734,35.4601,13326547.801273,0
+MDT.US,D,20081008,000000,34.8359,35.6855,34.4519,34.5494,19187607.508207,0
+MDT.US,D,20081009,000000,34.8359,35.1794,32.162,32.478,19343083.914457,0
+MDT.US,D,20081010,000000,29.9961,33.2902,26.8899,30.9687,22765850.253981,0
+MDT.US,D,20081013,000000,31.7809,34.4972,31.1646,34.1576,15664804.55213,0
+MDT.US,D,20081014,000000,35.2819,35.2819,33.3079,33.7116,13411870.491852,0
+MDT.US,D,20081015,000000,33.2902,33.625,31.5437,31.6175,12097172.166063,0
+MDT.US,D,20081016,000000,31.6923,32.1354,26.7983,30.9746,30373136.877507,0
+MDT.US,D,20081017,000000,30.3554,31.6343,29.555,30.1181,13699219.672449,0
+MDT.US,D,20081020,000000,30.4194,32.3657,30.1939,32.1541,13004995.802141,0
+MDT.US,D,20081021,000000,31.8459,32.5105,31.6175,31.8213,9087929.5124826,0
+MDT.US,D,20081022,000000,31.5437,32.0379,30.4892,30.6823,10465766.893391,0
+MDT.US,D,20081023,000000,30.7699,30.8585,29.4122,30.1811,14456590.723749,0
+MDT.US,D,20081024,000000,28.3607,29.8562,27.8715,29.2695,14248588.66929,0
+MDT.US,D,20081027,000000,28.8856,29.0716,28.0202,28.0566,11598858.034274,0
+MDT.US,D,20081028,000000,28.601,30.7699,28.4199,30.7541,15251636.373165,0
+MDT.US,D,20081029,000000,30.8929,31.2484,29.5304,29.8001,11014828.122762,0
+MDT.US,D,20081030,000000,30.4686,31.335,30.2727,30.5346,11938474.866586,0
+MDT.US,D,20081031,000000,30.3554,31.4639,30.187,31.2238,9759448.6756738,0
+MDT.US,D,20081103,000000,31.1922,31.6431,30.9481,31.5063,5422577.3996286,0
+MDT.US,D,20081104,000000,31.7367,31.967,30.9175,31.2404,11097515.998762,0
+MDT.US,D,20081105,000000,31.3261,31.394,30.1496,30.3062,9748879.9610696,0
+MDT.US,D,20081106,000000,29.9871,30.5976,29.5461,29.7371,10925699.476044,0
+MDT.US,D,20081107,000000,30.0029,30.9619,29.555,30.8201,9862159.7204387,0
+MDT.US,D,20081110,000000,31.1174,31.6697,30.7472,31.0869,7425592.085477,0
+MDT.US,D,20081111,000000,30.5976,31.208,30.1496,31.0288,10341479.622232,0
+MDT.US,D,20081112,000000,29.3443,30.4106,28.8688,29.2065,14053902.89051,0
+MDT.US,D,20081113,000000,29.5244,31.0071,28.7004,30.9175,12054682.987724,0
+MDT.US,D,20081114,000000,30.3258,30.7777,28.9022,28.9978,11737349.332825,0
+MDT.US,D,20081117,000000,28.7467,29.1661,27.9099,28.1974,14187262.69976,0
+MDT.US,D,20081118,000000,26.7038,27.4718,23.8823,24.4661,44599386.504001,0
+MDT.US,D,20081119,000000,24.6629,25.4623,24.157,24.157,20686534.628934,0
+MDT.US,D,20081120,000000,24.0398,24.6059,22.2971,22.4842,20839179.168168,0
+MDT.US,D,20081121,000000,22.8692,24.0171,22.692,23.9895,24899224.270181,0
+MDT.US,D,20081124,000000,24.3243,24.5733,23.6154,23.898,15852351.75078,0
+MDT.US,D,20081125,000000,24.2484,24.7752,22.6398,22.8022,20663327.133377,0
+MDT.US,D,20081126,000000,22.631,22.9421,21.9339,22.8249,17295447.008399,0
+MDT.US,D,20081128,000000,22.9883,23.6765,22.9243,23.6322,6176265.3986319,0
+MDT.US,D,20081201,000000,23.1045,23.2433,22.1121,22.1957,13674021.337811,0
+MDT.US,D,20081202,000000,22.6978,23.2177,22.1032,22.685,11414137.62397,0
+MDT.US,D,20081203,000000,22.2273,23.5741,22.2273,23.455,11982146.359562,0
+MDT.US,D,20081204,000000,23.1881,24.0536,22.9421,23.5741,15018268.38792,0
+MDT.US,D,20081205,000000,23.4294,24.5507,23.1665,24.5202,10594883.980786,0
+MDT.US,D,20081208,000000,24.7063,25.4259,24.5035,24.6216,11915286.669979,0
+MDT.US,D,20081209,000000,24.4572,24.9376,23.6617,23.8823,10697063.796551,0
+MDT.US,D,20081210,000000,24.0348,24.3115,23.6322,23.8823,8849629.121845,0
+MDT.US,D,20081211,000000,23.9059,24.3666,23.3792,23.705,8354794.8955088,0
+MDT.US,D,20081212,000000,23.3516,23.6007,22.6162,23.1586,10311242.230108,0
+MDT.US,D,20081215,000000,23.2433,23.5741,22.5758,23.3644,11025478.096104,0
+MDT.US,D,20081216,000000,23.3792,24.4523,23.3112,24.3725,12513527.719024,0
+MDT.US,D,20081217,000000,23.9807,24.5733,23.4628,24.28,8278683.8986107,0
+MDT.US,D,20081218,000000,24.4946,25.3561,24.3243,24.9858,11889309.267192,0
+MDT.US,D,20081219,000000,25.2841,25.3097,24.3243,24.9052,14383724.997697,0
+MDT.US,D,20081222,000000,24.9938,25.2841,23.9285,24.1244,9891443.3381264,0
+MDT.US,D,20081223,000000,24.0171,24.4523,23.4382,23.6686,8116020.1569885,0
+MDT.US,D,20081224,000000,23.8615,24.0466,23.6154,23.9383,2270302.09978,0
+MDT.US,D,20081226,000000,24.1008,24.1716,23.7671,23.8349,2855833.2664758,0
+MDT.US,D,20081229,000000,23.9383,24.157,23.2433,23.4214,5548060.1899691,0
+MDT.US,D,20081230,000000,23.5032,23.6686,23.1497,23.6489,9153333.6549219,0
+MDT.US,D,20081231,000000,23.6401,24.4572,23.5829,24.3243,8355950.8010561,0
+MDT.US,D,20090102,000000,24.3961,25.3491,24.1332,25.2458,6882207.7946859,0
+MDT.US,D,20090105,000000,25.2537,25.5027,24.8293,25.2241,10696353.798329,0
+MDT.US,D,20090106,000000,24.9288,25.3964,24.084,24.1816,12519020.80971,0
+MDT.US,D,20090107,000000,24.0033,24.7063,23.7601,24.5585,12124686.374731,0
+MDT.US,D,20090108,000000,24.5202,24.9938,24.28,24.9464,10168942.94395,0
+MDT.US,D,20090109,000000,25.2093,25.5441,24.7299,25.2172,11341979.864673,0
+MDT.US,D,20090112,000000,25.2172,25.3491,24.8904,25.1227,10372660.631451,0
+MDT.US,D,20090113,000000,25.1158,25.2379,24.7939,25.1227,10510861.430015,0
+MDT.US,D,20090114,000000,24.8165,25.1483,24.723,25.0912,11953529.063526,0
+MDT.US,D,20090115,000000,25.1483,25.2093,24.2632,24.7939,13306490.097546,0
+MDT.US,D,20090116,000000,24.9464,25.4309,24.8431,25.3334,11728123.418866,0
+MDT.US,D,20090120,000000,25.3177,25.6622,24.5507,24.6571,11241061.590814,0
+MDT.US,D,20090121,000000,25.0104,25.6179,24.6571,25.5096,11212764.251058,0
+MDT.US,D,20090122,000000,24.977,25.6878,24.8372,25.5766,10403389.63894,0
+MDT.US,D,20090123,000000,24.9288,25.2172,24.218,24.9702,7797367.063332,0
+MDT.US,D,20090126,000000,25.4121,25.7824,25.0843,25.5687,7888936.5193903,0
+MDT.US,D,20090127,000000,25.6544,26.5404,25.4623,26.378,10385839.783012,0
+MDT.US,D,20090128,000000,26.7983,26.8259,25.9969,26.7344,9958087.6920536,0
+MDT.US,D,20090129,000000,26.378,26.7117,25.8099,25.8838,9214116.2066404,0
+MDT.US,D,20090130,000000,25.8493,26.2145,25.738,25.93,9447502.4751006,0
+MDT.US,D,20090202,000000,25.4949,26.2854,25.4949,26.1229,6964308.5763049,0
+MDT.US,D,20090203,000000,26.3848,26.3937,25.7468,26.3002,8138359.1997843,0
+MDT.US,D,20090204,000000,26.4262,27.1754,26.0757,26.2077,6785818.6797332,0
+MDT.US,D,20090205,000000,26.2303,26.5572,25.8404,26.4341,8143667.4268407,0
+MDT.US,D,20090206,000000,26.4006,26.696,25.5815,25.8493,12730776.002128,0
+MDT.US,D,20090209,000000,25.866,26.1613,25.4466,25.6464,8821156.0600684,0
+MDT.US,D,20090210,000000,25.5027,25.6464,24.7506,24.8834,12246429.231658,0
+MDT.US,D,20090211,000000,25.0508,25.4791,24.8165,25.165,9477056.278092,0
+MDT.US,D,20090212,000000,24.852,25.487,24.5123,25.3964,12951608.811309,0
+MDT.US,D,20090213,000000,24.6295,25.6464,24.6295,25.4043,11813512.132169,0
+MDT.US,D,20090217,000000,26.0206,27.397,25.9586,26.757,20746292.304821,0
+MDT.US,D,20090218,000000,26.8741,27.2089,26.4006,26.5808,11250917.259993,0
+MDT.US,D,20090219,000000,26.7432,27.0533,26.3317,26.4262,11230578.197885,0
+MDT.US,D,20090220,000000,25.3019,26.6113,25.3019,26.3228,15101812.527872,0
+MDT.US,D,20090223,000000,26.502,27.073,25.9674,26.3396,12084846.23125,0
+MDT.US,D,20090224,000000,26.44,26.7983,26.2224,26.7265,12110388.89979,0
+MDT.US,D,20090225,000000,26.6487,26.7117,26.0757,26.2145,12193258.592217,0
+MDT.US,D,20090226,000000,26.3937,26.696,24.6059,24.6216,15119875.329584,0
+MDT.US,D,20090227,000000,24.1816,24.4267,22.8554,22.9085,20291124.531413,0
+MDT.US,D,20090302,000000,22.6556,22.6556,21.0164,21.0764,21760792.412076,0
+MDT.US,D,20090303,000000,21.3461,21.3599,20.6569,20.8125,15883491.114896,0
+MDT.US,D,20090304,000000,21.228,21.228,20.4306,20.4857,18575869.382789,0
+MDT.US,D,20090305,000000,20.2366,20.3774,19.7493,19.9432,14126777.75817,0
+MDT.US,D,20090306,000000,20.0673,20.1539,19.1999,19.2934,19051409.737533,0
+MDT.US,D,20090309,000000,18.938,19.1595,18.6279,18.878,20213440.162202,0
+MDT.US,D,20090310,000000,19.0473,19.4844,18.7372,19.3013,19169583.304395,0
+MDT.US,D,20090311,000000,19.4648,20.7859,19.3781,19.9757,20366825.171685,0
+MDT.US,D,20090312,000000,19.9855,21.1138,19.8821,21.0262,13044659.207866,0
+MDT.US,D,20090313,000000,21.2713,22.1761,21.1364,22.1259,14773301.733568,0
+MDT.US,D,20090316,000000,21.6789,22.5138,21.6375,21.927,10754637.643856,0
+MDT.US,D,20090317,000000,21.9792,22.2815,21.5085,22.0422,14439522.325843,0
+MDT.US,D,20090318,000000,21.9693,23.0789,21.927,22.631,12831333.690337,0
+MDT.US,D,20090319,000000,22.8554,22.8554,21.2969,21.5785,11814302.373395,0
+MDT.US,D,20090320,000000,21.672,21.7272,21.2378,21.4939,13668285.486647,0
+MDT.US,D,20090323,000000,21.8088,23.0109,21.607,22.9883,12283134.819323,0
+MDT.US,D,20090324,000000,22.7874,23.4048,22.6556,22.7717,7766514.1362677,0
+MDT.US,D,20090325,000000,22.9577,22.9795,21.6789,22.0048,13790437.684465,0
+MDT.US,D,20090326,000000,22.2037,22.6556,21.7832,22.631,12958293.35824,0
+MDT.US,D,20090327,000000,22.3671,22.6004,22.1957,22.2815,7409321.0389373,0
+MDT.US,D,20090330,000000,21.9693,22.631,21.6789,22.4754,8291995.0956207,0
+MDT.US,D,20090331,000000,22.6398,23.2088,22.4301,22.818,9361785.679643,0
+MDT.US,D,20090401,000000,22.3671,22.9883,22.2745,22.8997,8810487.8035102,0
+MDT.US,D,20090402,000000,23.0179,23.4678,22.8918,23.0375,10645864.69724,0
+MDT.US,D,20090403,000000,23.0375,23.2974,22.5374,23.0966,11981470.896303,0
+MDT.US,D,20090406,000000,23.0621,23.5426,22.818,23.0789,9298626.3098395,0
+MDT.US,D,20090407,000000,22.8249,23.1665,22.6556,22.692,7983323.6221868,0
+MDT.US,D,20090408,000000,22.7806,23.5741,22.7146,23.3978,7616030.0637295,0
+MDT.US,D,20090409,000000,23.5908,24.4661,23.5347,24.0348,9661834.5852466,0
+MDT.US,D,20090413,000000,23.9059,24.1962,23.8015,23.9895,6588848.5146839,0
+MDT.US,D,20090414,000000,23.9059,24.6295,23.7198,24.28,7763621.3251969,0
+MDT.US,D,20090415,000000,24.2337,24.5439,24.026,24.342,6266766.3022862,0
+MDT.US,D,20090416,000000,24.4877,24.8165,24.3204,24.5507,8197944.2008524,0
+MDT.US,D,20090417,000000,24.5665,25.1227,24.4877,25.0104,8752839.8076079,0
+MDT.US,D,20090420,000000,24.8431,24.852,24.026,24.1422,6958262.9262016,0
+MDT.US,D,20090421,000000,24.2484,24.4572,23.5829,23.6617,9994084.2972299,0
+MDT.US,D,20090422,000000,23.5347,23.6007,23.1881,23.2088,9358245.8458713,0
+MDT.US,D,20090423,000000,23.1497,23.1497,22.5138,23.0109,9103042.6220065,0
+MDT.US,D,20090424,000000,23.1202,23.3428,22.7451,22.8997,9273410.7077204,0
+MDT.US,D,20090427,000000,22.6703,23.3428,22.625,23.1931,7102363.1091399,0
+MDT.US,D,20090428,000000,23.1881,23.9059,23.0109,23.7198,8735015.7034392,0
+MDT.US,D,20090429,000000,23.8685,24.7299,23.6401,24.5439,12038526.719152,0
+MDT.US,D,20090430,000000,24.8165,25.1483,24.6216,24.7752,11618949.257231,0
+MDT.US,D,20090501,000000,24.912,24.9376,24.4877,24.8972,6775266.2168766,0
+MDT.US,D,20090504,000000,24.9554,25.6317,24.9376,25.6258,8593638.7039564,0
+MDT.US,D,20090505,000000,25.6051,25.7066,24.8904,25.0666,8069570.6309095,0
+MDT.US,D,20090506,000000,25.1326,25.2537,24.6629,24.9052,7662835.096787,0
+MDT.US,D,20090507,000000,25.1227,26.2707,24.5733,26.1997,14753603.599756,0
+MDT.US,D,20090508,000000,26.3848,26.7727,25.7468,26.4942,10487423.362788,0
+MDT.US,D,20090511,000000,26.4006,26.4094,25.7616,25.93,7574911.1108599,0
+MDT.US,D,20090512,000000,26.0845,26.3937,25.6051,26.3612,8219485.8922822,0
+MDT.US,D,20090513,000000,26.4094,26.4094,25.61,25.7468,8068249.1606837,0
+MDT.US,D,20090514,000000,26.0599,26.2707,25.7468,26.0049,6389601.0735037,0
+MDT.US,D,20090515,000000,25.9477,26.0383,25.4949,25.8582,7943976.1098044,0
+MDT.US,D,20090518,000000,26.4341,26.4852,25.6464,26.2933,9214142.6157303,0
+MDT.US,D,20090519,000000,25.9172,25.9389,24.0171,24.5901,32319283.651337,0
+MDT.US,D,20090520,000000,24.7663,25.4259,24.5585,24.9199,16365725.158179,0
+MDT.US,D,20090521,000000,24.7752,24.912,24.5901,24.7663,12129682.771381,0
+MDT.US,D,20090522,000000,24.8608,25.2379,24.7663,24.8834,7433413.2390044,0
+MDT.US,D,20090526,000000,24.9199,25.9901,24.6373,25.9733,16493112.450189,0
+MDT.US,D,20090527,000000,25.9172,26.3612,25.7616,26.1367,17491654.357046,0
+MDT.US,D,20090528,000000,26.1171,26.7117,25.9536,26.3228,16384280.590989,0
+MDT.US,D,20090529,000000,26.3848,26.6418,26.0049,26.5936,8793467.145113,0
+MDT.US,D,20090601,000000,26.8338,27.0898,26.4686,27.0199,13192525.733309,0
+MDT.US,D,20090602,000000,27.0976,27.9099,26.757,27.7405,14324563.557802,0
+MDT.US,D,20090603,000000,27.6785,27.6785,27.0976,27.2434,11597001.272112,0
+MDT.US,D,20090604,000000,27.326,27.326,26.1997,26.4184,13979727.883045,0
+MDT.US,D,20090605,000000,26.4774,26.7344,26.0669,26.2854,10682509.340851,0
+MDT.US,D,20090608,000000,26.3228,26.4262,25.7538,26.1083,7585340.6698754,0
+MDT.US,D,20090609,000000,26.247,26.4942,26.1771,26.3848,6500593.3993997,0
+MDT.US,D,20090610,000000,26.502,26.7117,25.7824,26.0531,10290606.573607,0
+MDT.US,D,20090611,000000,26.0305,26.3396,25.7213,26.1229,11449461.81309,0
+MDT.US,D,20090612,000000,26.1229,26.1929,25.7302,26.0305,8131860.532217,0
+MDT.US,D,20090615,000000,25.7754,25.7754,24.8293,24.9052,10714465.355283,0
+MDT.US,D,20090616,000000,25.0252,25.6051,24.8766,25.0745,7519537.3438859,0
+MDT.US,D,20090617,000000,25.038,25.8582,25.0252,25.4949,6110662.1722846,0
+MDT.US,D,20090618,000000,25.487,26.1023,25.3807,25.8158,8684605.8296196,0
+MDT.US,D,20090619,000000,26.0531,26.6487,26.0206,26.2933,11464714.078203,0
+MDT.US,D,20090622,000000,26.1299,26.1299,25.6622,25.6966,10145783.1879,0
+MDT.US,D,20090623,000000,26.1299,26.4686,25.6464,25.8336,12302667.388457,0
+MDT.US,D,20090624,000000,25.9477,26.2224,25.7754,26.0206,7768509.0382844,0
+MDT.US,D,20090625,000000,26.0137,27.0376,25.8896,26.8821,8313307.2311157,0
+MDT.US,D,20090626,000000,26.8338,27.1823,26.1929,27.073,10964842.825848,0
+MDT.US,D,20090629,000000,27.073,27.1134,26.563,26.9352,8498086.5540045,0
+MDT.US,D,20090630,000000,26.8495,27.0199,26.6349,27.0129,9394888.4580142,0
+MDT.US,D,20090701,000000,27.073,27.073,26.6024,26.8741,6497389.7736562,0
+MDT.US,D,20090702,000000,26.9273,27.0287,26.1997,26.5256,7744666.7088366,0
+MDT.US,D,20090706,000000,26.5404,26.7117,26.1023,26.2933,5809681.8383974,0
+MDT.US,D,20090707,000000,26.3002,26.3848,25.7468,25.8158,5765433.4083826,0
+MDT.US,D,20090708,000000,25.7754,25.9536,25.3177,25.4121,8289477.0904786,0
+MDT.US,D,20090709,000000,25.5441,25.5441,25.0666,25.3413,5521761.8151667,0
+MDT.US,D,20090710,000000,25.3177,25.6701,25.1227,25.3964,6644340.1068279,0
+MDT.US,D,20090713,000000,25.4949,25.9586,25.3019,25.8896,5350837.1070979,0
+MDT.US,D,20090714,000000,25.8758,26.1841,25.738,26.1299,6266013.6432258,0
+MDT.US,D,20090715,000000,26.2707,26.757,26.0383,26.7432,7759069.8201376,0
+MDT.US,D,20090716,000000,26.6536,26.9598,26.5572,26.819,6511294.1594531,0
+MDT.US,D,20090717,000000,26.7649,27.0129,26.7117,26.8427,6756165.3347879,0
+MDT.US,D,20090720,000000,26.8977,27.1823,26.6349,26.9037,7313196.014883,0
+MDT.US,D,20090721,000000,27.0661,27.3694,26.8495,27.1055,4620655.2295143,0
+MDT.US,D,20090722,000000,27.0287,27.2089,26.2707,26.3937,7949605.3088758,0
+MDT.US,D,20090723,000000,26.4262,26.9972,26.4094,26.6202,9360653.1359829,0
+MDT.US,D,20090724,000000,26.5482,27.1597,26.508,27.138,5957342.169792,0
+MDT.US,D,20090727,000000,27.1912,27.268,26.6625,26.9509,8656066.7451183,0
+MDT.US,D,20090728,000000,26.8741,27.1055,26.819,26.9598,8058494.0491931,0
+MDT.US,D,20090729,000000,26.8663,27.0976,26.6487,27.0799,6790912.5868682,0
+MDT.US,D,20090730,000000,27.3378,27.5761,26.9598,27.3752,8216632.6948459,0
+MDT.US,D,20090731,000000,27.397,27.8341,27.33,27.4235,8578370.1870961,0
+MDT.US,D,20090803,000000,27.6579,27.8341,27.2364,27.8124,8371543.3371339,0
+MDT.US,D,20090804,000000,27.6431,28.1442,27.584,28.027,8336552.3088397,0
+MDT.US,D,20090805,000000,28.0979,28.1442,27.5298,27.8852,6558316.5596345,0
+MDT.US,D,20090806,000000,27.8793,28.0122,27.268,27.5436,5334487.849023,0
+MDT.US,D,20090807,000000,27.6923,27.8793,27.5525,27.6657,5174522.9132348,0
+MDT.US,D,20090810,000000,27.6332,28.3735,27.584,28.3607,6533292.9312837,0
+MDT.US,D,20090811,000000,28.2436,28.6394,28.2042,28.2958,6315742.9751152,0
+MDT.US,D,20090812,000000,28.218,28.8176,28.027,28.601,6962732.1567886,0
+MDT.US,D,20090813,000000,28.6768,28.6768,28.153,28.2899,6580608.8786561,0
+MDT.US,D,20090814,000000,28.3735,28.7467,28.3312,28.6551,7516463.7321231,0
+MDT.US,D,20090817,000000,28.5232,28.8934,28.4701,28.664,6230700.6271825,0
+MDT.US,D,20090818,000000,28.7605,28.7605,28.1048,28.3056,5673016.8299813,0
+MDT.US,D,20090819,000000,28.1206,28.7782,28.1206,28.6768,8470193.47647,0
+MDT.US,D,20090820,000000,28.849,29.2291,28.5843,29.1336,5421967.9590941,0
+MDT.US,D,20090821,000000,29.3847,29.7686,28.7605,29.2635,12705500.471689,0
+MDT.US,D,20090824,000000,29.4349,29.5156,29.1336,29.4191,8256319.4624593,0
+MDT.US,D,20090825,000000,28.8934,29.5382,28.8688,29.3118,13392193.688458,0
+MDT.US,D,20090826,000000,29.2232,29.7686,29.2232,29.555,10075164.265953,0
+MDT.US,D,20090827,000000,29.4644,30.2087,29.4644,30.1811,9022069.3053765,0
+MDT.US,D,20090828,000000,30.32,30.3554,29.5156,29.9389,7577408.8013175,0
+MDT.US,D,20090831,000000,29.9389,30.0177,29.3029,29.6534,7251540.9474656,0
+MDT.US,D,20090901,000000,29.6288,30.0541,29.1149,29.3029,13038417.521058,0
+MDT.US,D,20090902,000000,29.3029,29.7686,29.1661,29.5304,6993439.8338589,0
+MDT.US,D,20090903,000000,29.686,29.686,29.0785,29.4733,6384432.002036,0
+MDT.US,D,20090904,000000,29.4408,30.062,29.3847,29.9705,5511651.1966977,0
+MDT.US,D,20090908,000000,30.1575,30.1575,29.5382,29.8238,9444564.9717239,0
+MDT.US,D,20090909,000000,29.8306,30.4972,29.8238,30.2412,5758502.0380358,0
+MDT.US,D,20090910,000000,30.2589,30.4194,29.8562,30.2008,6429966.3515789,0
+MDT.US,D,20090911,000000,30.1407,30.2323,29.3285,29.3443,13723595.262365,0
+MDT.US,D,20090914,000000,29.3118,29.9468,28.916,29.9163,10532753.549752,0
+MDT.US,D,20090915,000000,29.9537,30.0117,29.2695,29.5461,7712338.9356785,0
+MDT.US,D,20090916,000000,29.5618,29.5746,28.9092,29.3029,8304259.0706454,0
+MDT.US,D,20090917,000000,29.2291,29.555,28.9318,29.3197,8508305.8560355,0
+MDT.US,D,20090918,000000,29.3118,29.428,28.916,29.0066,12553693.913191,0
+MDT.US,D,20090921,000000,28.8688,29.1149,28.7782,29.0184,6116552.4150515,0
+MDT.US,D,20090922,000000,29.0578,29.0785,28.5537,28.916,10572441.333099,0
+MDT.US,D,20090923,000000,28.9554,29.0273,28.5005,28.537,7169825.1291177,0
+MDT.US,D,20090924,000000,28.6394,28.7782,28.3224,28.5085,5424832.3296067,0
+MDT.US,D,20090925,000000,28.5085,28.6926,28.283,28.4839,6097163.0644432,0
+MDT.US,D,20090928,000000,28.5606,29.2291,28.4839,29.0184,5676371.8001243,0
+MDT.US,D,20090929,000000,29.042,29.1661,28.7073,28.7546,5143919.8567897,0
+MDT.US,D,20090930,000000,28.857,28.8648,28.1668,28.4927,8855014.5447024,0
+MDT.US,D,20091001,000000,28.4701,28.6079,28.153,28.4297,10435685.924337,0
+MDT.US,D,20091002,000000,28.1136,28.4621,28.0566,28.2259,6285314.6249567,0
+MDT.US,D,20091005,000000,28.3224,28.3224,27.8035,28.218,6929356.1459112,0
+MDT.US,D,20091006,000000,27.33,28.0418,27.2847,28.0202,20638204.978806,0
+MDT.US,D,20091007,000000,27.9601,28.5537,27.6785,28.5232,9396423.2324272,0
+MDT.US,D,20091008,000000,28.4385,29.0509,28.4199,28.5744,10023667.556514,0
+MDT.US,D,20091009,000000,28.6148,28.8648,28.5537,28.8038,5680544.4363179,0
+MDT.US,D,20091012,000000,28.7782,28.8648,28.4759,28.5921,6140243.4000999,0
+MDT.US,D,20091013,000000,28.4927,28.8934,28.4759,28.6482,10008527.022166,0
+MDT.US,D,20091014,000000,28.7152,28.795,28.5301,28.6236,9801712.3610143,0
+MDT.US,D,20091015,000000,28.5153,28.731,28.3735,28.6768,13284872.226049,0
+MDT.US,D,20091016,000000,28.7221,29.0578,28.4839,28.9712,10482918.581503,0
+MDT.US,D,20091019,000000,29.042,29.4733,28.9712,29.4122,9848582.4010621,0
+MDT.US,D,20091020,000000,29.0342,29.0342,28.2899,28.3735,17176253.644376,0
+MDT.US,D,20091021,000000,28.4061,28.9712,28.3125,28.3381,9158550.4658981,0
+MDT.US,D,20091022,000000,28.3125,28.9318,28.1668,28.8254,7488853.0287029,0
+MDT.US,D,20091023,000000,28.731,28.8254,28.1206,28.16,10497809.245232,0
+MDT.US,D,20091026,000000,28.1914,28.5232,27.9177,28.0812,6406469.3717672,0
+MDT.US,D,20091027,000000,28.16,28.3962,27.8715,28.153,8035285.5379012,0
+MDT.US,D,20091028,000000,28.0724,28.3224,27.8941,27.8941,6992774.5279419,0
+MDT.US,D,20091029,000000,27.903,28.1136,27.5436,28.0812,7226421.8400978,0
+MDT.US,D,20091030,000000,27.9818,28.3735,27.5939,27.6431,8807896.6655039,0
+MDT.US,D,20091102,000000,27.6657,28.1048,27.6185,27.966,6921663.9906303,0
+MDT.US,D,20091103,000000,27.966,28.153,27.6185,27.8646,5664156.5803424,0
+MDT.US,D,20091104,000000,27.8341,28.5537,27.8035,28.2958,6642450.8411706,0
+MDT.US,D,20091105,000000,28.9239,29.8001,28.8648,29.745,11779692.245435,0
+MDT.US,D,20091106,000000,29.7076,29.7912,29.2557,29.3994,7301337.3178138,0
+MDT.US,D,20091109,000000,29.6358,30.443,29.49,30.4106,9390631.51588,0
+MDT.US,D,20091110,000000,30.4686,30.9333,30.4026,30.6202,7321363.5337808,0
+MDT.US,D,20091111,000000,30.7137,31.1105,30.7059,31.0475,9470333.133261,0
+MDT.US,D,20091112,000000,30.8673,31.1214,30.6734,30.8359,6574355.0030368,0
+MDT.US,D,20091113,000000,30.8053,31.0288,30.4528,30.5503,6104620.5851183,0
+MDT.US,D,20091116,000000,30.6517,31.1371,30.574,31.0288,6132831.587465,0
+MDT.US,D,20091117,000000,30.4892,31.1214,30.4026,31.1214,8640873.3925908,0
+MDT.US,D,20091118,000000,30.8929,31.0475,30.5838,30.7472,6670759.3540029,0
+MDT.US,D,20091119,000000,30.697,30.7541,30.312,30.6655,4595978.9822682,0
+MDT.US,D,20091120,000000,30.6517,30.9244,30.4892,30.6734,6526085.2812279,0
+MDT.US,D,20091123,000000,30.7837,31.3261,30.7837,31.208,7242034.6908601,0
+MDT.US,D,20091124,000000,33.0835,33.7953,31.208,33.4852,29816618.127461,0
+MDT.US,D,20091125,000000,33.2547,33.6643,33.1297,33.43,7640367.0557447,0
+MDT.US,D,20091127,000000,32.8442,33.4615,32.5764,33.2813,3883548.0759891,0
+MDT.US,D,20091130,000000,33.0372,33.112,32.542,32.86,9791211.7006031,0
+MDT.US,D,20091201,000000,33.0608,33.2547,32.733,33.0529,8395522.7907021,0
+MDT.US,D,20091202,000000,32.9269,33.811,32.9269,33.7716,10885572.895512,0
+MDT.US,D,20091203,000000,33.8573,34.003,33.3237,33.3847,8212576.8680883,0
+MDT.US,D,20091204,000000,33.5758,33.8179,33.0893,33.3375,8213763.2456622,0
+MDT.US,D,20091207,000000,33.3079,33.8741,33.3079,33.3375,6749727.611274,0
+MDT.US,D,20091208,000000,33.2902,33.4556,32.8294,33.1297,8221136.4603967,0
+MDT.US,D,20091209,000000,33.2075,33.2233,32.7054,33.1671,5972123.1342245,0
+MDT.US,D,20091210,000000,33.2075,33.625,33.1603,33.5402,8479427.5163034,0
+MDT.US,D,20091211,000000,33.6692,34.003,33.5402,33.6643,5658808.7396512,0
+MDT.US,D,20091214,000000,33.8041,34.2748,33.8041,33.9637,6754371.5481477,0
+MDT.US,D,20091215,000000,33.8337,34.0759,33.5688,33.9637,5839996.4263228,0
+MDT.US,D,20091216,000000,34.0207,34.1822,33.7411,33.7549,5404305.3566671,0
+MDT.US,D,20091217,000000,33.5098,33.6013,32.9023,33.1917,8171755.5253463,0
+MDT.US,D,20091218,000000,33.176,33.4615,32.9023,33.4615,12350827.410969,0
+MDT.US,D,20091221,000000,33.6486,33.9429,33.3375,33.7244,7039602.9228865,0
+MDT.US,D,20091222,000000,33.7332,33.8425,33.563,33.7185,4871319.1371306,0
+MDT.US,D,20091223,000000,33.5402,34.3988,33.493,34.3781,7115853.0753733,0
+MDT.US,D,20091224,000000,34.3781,34.3781,33.8799,34.1576,2086627.8957274,0
+MDT.US,D,20091228,000000,34.3928,34.3928,33.8573,34.3781,4491775.8239277,0
+MDT.US,D,20091229,000000,34.322,34.7975,34.322,34.7631,5660110.9109268,0
+MDT.US,D,20091230,000000,34.5849,34.7493,34.3378,34.4519,5068361.4193097,0
+MDT.US,D,20091231,000000,34.5789,34.6006,34.003,34.0503,4364017.7889248,0
+MDT.US,D,20100104,000000,34.3288,34.3692,33.9115,33.9873,7756485.7922709,0
+MDT.US,D,20100105,000000,34.067,34.6921,33.8741,34.6833,8483862.2119269,0
+MDT.US,D,20100106,000000,34.6006,35.1952,34.3928,35.0958,9649152.1277215,0
+MDT.US,D,20100107,000000,35.1126,35.4669,34.8546,35.4217,8906573.2139298,0
+MDT.US,D,20100108,000000,35.336,35.6855,35.1874,35.6038,6389697.568255,0
+MDT.US,D,20100111,000000,35.7988,35.8814,35.3961,35.4669,5604657.9166833,0
+MDT.US,D,20100112,000000,35.1647,35.5152,35.023,35.0889,5567195.6070213,0
+MDT.US,D,20100113,000000,35.081,35.4217,35.016,35.2897,5173770.2541745,0
+MDT.US,D,20100114,000000,35.2258,35.6776,35.1036,35.5969,5502960.5746743,0
+MDT.US,D,20100115,000000,35.5389,35.6284,35.0032,35.3153,7314667.813774,0
+MDT.US,D,20100119,000000,35.4759,36.0025,35.3675,35.6383,7783994.9222686,0
+MDT.US,D,20100120,000000,35.4905,36.1246,35.0889,35.3153,5798067.9332763,0
+MDT.US,D,20100121,000000,35.3449,35.4275,34.1064,34.1369,10752539.136948,0
+MDT.US,D,20100122,000000,34.0443,34.3378,33.4852,33.5255,8298569.9432548,0
+MDT.US,D,20100125,000000,33.7637,34.3604,33.4704,34.1064,6112035.4449559,0
+MDT.US,D,20100126,000000,34.0355,34.2304,33.7411,33.8799,7407758.8397003,0
+MDT.US,D,20100127,000000,33.7864,33.9429,33.2547,33.747,6231699.0939251,0
+MDT.US,D,20100128,000000,33.8641,34.129,33.1839,33.4231,6475614.4633547,0
+MDT.US,D,20100129,000000,33.5758,33.9873,33.1671,33.2075,8377731.1900286,0
+MDT.US,D,20100201,000000,33.2755,33.616,33.0608,33.4093,7018915.4639395,0
+MDT.US,D,20100202,000000,33.5176,34.4598,33.3315,34.2748,10203964.444271,0
+MDT.US,D,20100203,000000,34.1576,34.3378,33.9351,34.067,4699622.4710512,0
+MDT.US,D,20100204,000000,33.3768,33.5836,32.6739,32.7182,10649360.854439,0
+MDT.US,D,20100205,000000,32.6582,32.7113,31.8213,32.2614,13019084.035832,0
+MDT.US,D,20100208,000000,32.1944,32.667,31.967,32.3569,8653009.3851031,0
+MDT.US,D,20100209,000000,32.6434,33.1917,32.5183,32.797,8279004.8706257,0
+MDT.US,D,20100210,000000,32.6976,32.9594,32.0005,32.6345,6450117.5028554,0
+MDT.US,D,20100211,000000,32.6739,32.789,32.1452,32.7478,7026198.278328,0
+MDT.US,D,20100212,000000,32.4711,32.9506,32.2171,32.86,8062678.8741974,0
+MDT.US,D,20100216,000000,33.0145,33.4093,32.7566,33.2675,8859829.1249258,0
+MDT.US,D,20100217,000000,33.2755,33.8741,33.2153,33.6554,7451018.9603148,0
+MDT.US,D,20100218,000000,33.6554,33.9271,33.5836,33.9193,4982073.781218,0
+MDT.US,D,20100219,000000,33.8041,34.0355,33.364,33.8337,6208796.3186347,0
+MDT.US,D,20100222,000000,33.8267,34.0207,33.6416,33.8041,6224358.3826858,0
+MDT.US,D,20100223,000000,33.1523,33.6102,32.9594,33.1917,15048092.376216,0
+MDT.US,D,20100224,000000,33.3315,33.7953,33.1297,33.747,6820351.6118922,0
+MDT.US,D,20100225,000000,33.1435,33.7047,33.0205,33.6328,7783448.457256,0
+MDT.US,D,20100226,000000,33.7332,33.9873,33.5482,33.6013,6284673.6966612,0
+MDT.US,D,20100301,000000,33.6791,34.1822,33.6102,34.003,6485420.3615565,0
+MDT.US,D,20100302,000000,34.1133,34.8172,34.0965,34.6459,9772515.0807357,0
+MDT.US,D,20100303,000000,34.7019,34.8113,34.5405,34.5849,4447365.8921713,0
+MDT.US,D,20100304,000000,34.6547,35.0722,34.5061,34.7019,5232623.9266011,0
+MDT.US,D,20100305,000000,34.7709,35.2258,34.7709,35.2258,5026999.7059605,0
+MDT.US,D,20100308,000000,35.147,35.1952,34.6597,34.6921,4670394.7187459,0
+MDT.US,D,20100309,000000,34.5701,34.7631,34.4362,34.639,4318569.7767911,0
+MDT.US,D,20100310,000000,34.6006,34.8309,34.4913,34.5553,5618431.2727653,0
+MDT.US,D,20100311,000000,34.4165,34.4519,33.9509,34.3288,7093836.0203266,0
+MDT.US,D,20100312,000000,34.3781,34.4362,33.747,34.0207,5633628.6882299,0
+MDT.US,D,20100315,000000,35.023,35.6707,34.8772,35.4669,16343604.498242,0
+MDT.US,D,20100316,000000,35.4059,35.4217,34.7887,34.9353,11356796.379804,0
+MDT.US,D,20100317,000000,34.958,35.023,34.639,34.8053,7196410.9567055,0
+MDT.US,D,20100318,000000,34.8851,35.0092,34.6921,34.9747,6129557.87606,0
+MDT.US,D,20100319,000000,35.2258,35.4059,34.4834,34.6754,9717763.9588412,0
+MDT.US,D,20100322,000000,34.9432,35.8864,34.894,35.4601,8467303.7126018,0
+MDT.US,D,20100323,000000,35.5625,35.6619,35.2021,35.3961,5734105.1177013,0
+MDT.US,D,20100324,000000,35.3213,35.3823,34.8457,35.081,6003296.0175694,0
+MDT.US,D,20100325,000000,35.2592,35.2897,34.7887,34.8241,6557815.8026619,0
+MDT.US,D,20100326,000000,34.8703,34.8703,34.3781,34.444,6934933.542537,0
+MDT.US,D,20100329,000000,34.5701,34.9964,34.444,34.894,6184210.4717347,0
+MDT.US,D,20100330,000000,34.9747,35.2021,34.8546,34.8772,5458657.2950113,0
+MDT.US,D,20100331,000000,34.8241,35.0554,34.6459,34.8615,6316550.4838235,0
+MDT.US,D,20100401,000000,35.081,35.3961,34.9658,35.3597,6622605.4258956,0
+MDT.US,D,20100405,000000,35.3734,35.6117,35.3075,35.4128,4370575.3690771,0
+MDT.US,D,20100406,000000,35.3075,35.3675,35.0298,35.1794,4604607.644504,0
+MDT.US,D,20100407,000000,34.9658,35.0298,34.6006,34.6675,5246789.3560937,0
+MDT.US,D,20100408,000000,34.5553,34.9353,34.5494,34.7493,6929374.4291272,0
+MDT.US,D,20100409,000000,34.6754,35.3153,34.6754,35.1726,7235757.4533536,0
+MDT.US,D,20100412,000000,35.336,35.4905,35.0092,35.1726,7031235.3043464,0
+MDT.US,D,20100413,000000,35.0466,35.2435,34.9964,35.1874,6231024.6464001,0
+MDT.US,D,20100414,000000,35.1036,35.4601,34.9265,35.3892,6425108.0947839,0
+MDT.US,D,20100415,000000,35.336,35.4512,35.1874,35.4512,5156364.6325063,0
+MDT.US,D,20100416,000000,35.3597,35.4128,34.5917,34.7631,8978166.224998,0
+MDT.US,D,20100419,000000,34.7325,34.7709,34.4972,34.7099,6990515.535027,0
+MDT.US,D,20100420,000000,34.7887,35.081,34.7787,34.9747,4589746.4370677,0
+MDT.US,D,20100421,000000,34.8772,34.958,34.3692,34.5849,7583578.3709961,0
+MDT.US,D,20100422,000000,34.4519,34.4519,33.7716,34.1822,6387827.601548,0
+MDT.US,D,20100423,000000,34.2363,34.4155,33.8907,34.2284,6568517.5784496,0
+MDT.US,D,20100426,000000,34.2914,34.4519,34.0443,34.1133,0,0
+MDT.US,D,20100427,000000,34.26,34.4086,33.5688,33.616,8157987.2479354,0
+MDT.US,D,20100428,000000,33.6692,33.8337,33.3375,33.556,8683703.8576284,0
+MDT.US,D,20100429,000000,33.8267,34.3378,33.8179,33.9429,6248464.803032,0
+MDT.US,D,20100430,000000,34.1064,34.2836,33.7864,33.8267,7492041.4184331,0
+MDT.US,D,20100503,000000,33.8179,34.3052,33.6013,34.1654,5294318.6076532,0
+MDT.US,D,20100504,000000,33.8957,34.0503,33.4231,33.5934,7716475.00544,0
+MDT.US,D,20100505,000000,33.3079,33.8957,33.1523,33.2902,9252868.4987674,0
+MDT.US,D,20100506,000000,33.1377,33.6968,30.8771,32.4081,12951659.598021,0
+MDT.US,D,20100507,000000,32.285,32.3943,31.1302,31.9346,17561411.936371,0
+MDT.US,D,20100510,000000,33.3936,33.4704,32.4711,33.0835,10532483.364448,0
+MDT.US,D,20100511,000000,33.0677,33.369,32.733,33.0372,8458636.4524655,0
+MDT.US,D,20100512,000000,32.9269,33.616,32.8374,33.5255,8550149.0274072,0
+MDT.US,D,20100513,000000,33.4772,33.7116,33.3315,33.364,4876041.2855395,0
+MDT.US,D,20100514,000000,33.2459,33.688,32.4859,32.8206,7921514.1631674,0
+MDT.US,D,20100517,000000,32.8206,33.1297,32.5026,32.9269,6943305.224014,0
+MDT.US,D,20100518,000000,33.0608,33.5255,32.7566,32.789,7485777.3854717,0
+MDT.US,D,20100519,000000,32.6099,32.733,32.1698,32.3303,9329868.2631117,0
+MDT.US,D,20100520,000000,31.9266,31.9346,31.2168,31.2168,12285930.119908,0
+MDT.US,D,20100521,000000,30.8269,31.4984,30.2727,31.2238,13826430.226704,0
+MDT.US,D,20100524,000000,31.0622,31.967,30.9087,31.4639,10477998.36492,0
+MDT.US,D,20100525,000000,30.9894,31.1174,30.2973,30.9333,13443371.457351,0
+MDT.US,D,20100526,000000,31.0288,31.0288,30.2727,30.3062,11542847.401941,0
+MDT.US,D,20100527,000000,30.6054,30.7137,29.9871,30.5119,12996437.225566,0
+MDT.US,D,20100528,000000,30.3722,30.8929,30.2914,30.3347,11482552.40265,0
+MDT.US,D,20100601,000000,30.0885,30.2323,29.6032,29.6534,9659188.5975921,0
+MDT.US,D,20100602,000000,29.8178,30.2727,29.6604,30.2589,8147306.8025666,0
+MDT.US,D,20100603,000000,30.4106,30.5838,30.1811,30.3722,7028819.888361,0
+MDT.US,D,20100604,000000,29.8238,30.1181,29.3197,29.4191,8720097.6148864,0
+MDT.US,D,20100607,000000,29.4191,29.6358,29.1829,29.1995,8194741.5908431,0
+MDT.US,D,20100608,000000,29.2635,29.3285,28.8856,29.1415,11967529.944073,0
+MDT.US,D,20100609,000000,29.3118,29.6032,28.98,29.0509,7026393.299299,0
+MDT.US,D,20100610,000000,29.428,29.8779,29.3925,29.555,10271381.771943,0
+MDT.US,D,20100611,000000,29.3029,29.5688,29.2439,29.5244,9173191.2590077,0
+MDT.US,D,20100614,000000,29.678,30.38,29.678,30.0541,9686536.2258481,0
+MDT.US,D,20100615,000000,30.312,30.3416,29.8838,30.0373,7482251.7719789,0
+MDT.US,D,20100616,000000,29.8917,30.3416,29.8464,30.2914,7769640.5662103,0
+MDT.US,D,20100617,000000,30.32,30.4617,29.9625,30.1733,9936855.7995623,0
+MDT.US,D,20100618,000000,30.2412,30.32,29.8995,30.0955,8906032.8433225,0
+MDT.US,D,20100621,000000,30.3642,30.3878,29.8178,29.9468,8273127.8324036,0
+MDT.US,D,20100622,000000,29.9241,30.1811,29.4575,29.4821,6426032.412928,0
+MDT.US,D,20100623,000000,28.9978,29.1995,28.5921,29.042,12410467.261686,0
+MDT.US,D,20100624,000000,28.9092,29.0509,28.4927,28.5301,9370695.700259,0
+MDT.US,D,20100625,000000,28.5301,28.7546,28.4149,28.537,18033593.258036,0
+MDT.US,D,20100628,000000,28.6856,28.8412,28.4455,28.5449,6200720.2158171,0
+MDT.US,D,20100629,000000,28.4701,28.6148,27.7553,28.0358,11723117.880608,0
+MDT.US,D,20100630,000000,27.9984,28.4041,27.8419,28.0842,9509838.0844482,0
+MDT.US,D,20100701,000000,28.0034,28.0566,27.2,27.903,12177993.122559,0
+MDT.US,D,20100702,000000,27.8852,28.1048,27.7957,27.8941,5987029.0339667,0
+MDT.US,D,20100706,000000,28.1274,28.3735,27.7887,28.027,8719868.0589517,0
+MDT.US,D,20100707,000000,28.0034,28.7073,27.7091,28.6856,9945660.1838189,0
+MDT.US,D,20100708,000000,28.8412,29.0184,28.3539,28.6394,8529311.2397949,0
+MDT.US,D,20100709,000000,28.7782,28.8856,28.5921,28.8254,5499289.7111875,0
+MDT.US,D,20100712,000000,29.1415,29.2439,28.8856,29.1749,8127929.6407688,0
+MDT.US,D,20100713,000000,29.428,29.6446,29.3118,29.3925,8274050.1190794,0
+MDT.US,D,20100714,000000,29.108,29.5067,29.0066,29.4644,6580285.8751728,0
+MDT.US,D,20100715,000000,29.5156,29.7076,29.2232,29.428,5738890.2416323,0
+MDT.US,D,20100716,000000,29.3364,29.4979,28.7546,28.857,8281499.5138806,0
+MDT.US,D,20100719,000000,28.9022,29.1907,28.6394,28.7152,4963346.689324,0
+MDT.US,D,20100720,000000,28.5232,28.9712,28.2682,28.9712,5038478.5184297,0
+MDT.US,D,20100721,000000,29.0716,29.0716,27.8124,28.0418,10386189.195585,0
+MDT.US,D,20100722,000000,28.2259,28.8412,28.0418,28.4701,8201959.3982412,0
+MDT.US,D,20100723,000000,28.4927,28.795,28.1974,28.3224,7915863.6336775,0
+MDT.US,D,20100726,000000,28.2515,28.6926,28.2131,28.6315,7774961.9978116,0
+MDT.US,D,20100727,000000,28.731,28.9978,28.5232,28.9466,7805339.5612588,0
+MDT.US,D,20100728,000000,28.9633,29.1001,28.2042,28.218,7111702.7853327,0
+MDT.US,D,20100729,000000,28.3962,28.4759,27.8715,27.9522,8047474.3485933,0
+MDT.US,D,20100730,000000,27.8478,28.6709,27.7887,28.6236,9589053.1651359,0
+MDT.US,D,20100802,000000,29.0273,29.2133,28.8776,29.0578,7752420.8239051,0
+MDT.US,D,20100803,000000,29.0657,29.2487,28.9239,29.1001,8631225.9489279,0
+MDT.US,D,20100804,000000,29.108,29.4821,29.108,29.3443,5055245.2432709,0
+MDT.US,D,20100805,000000,29.1582,29.3699,28.9978,29.2853,4930976.2553285,0
+MDT.US,D,20100806,000000,29.1829,29.361,28.8038,29.2695,5521214.3344198,0
+MDT.US,D,20100809,000000,28.5655,29.1907,28.3312,28.98,9282538.0954603,0
+MDT.US,D,20100810,000000,28.98,28.9889,28.5449,28.8412,5811168.8733018,0
+MDT.US,D,20100811,000000,28.5153,28.5153,27.9975,28.089,7533402.1160481,0
+MDT.US,D,20100812,000000,27.8478,28.0202,27.7631,27.8646,5446819.9283609,0
+MDT.US,D,20100813,000000,27.7721,27.8567,27.4806,27.5367,7121325.8513741,0
+MDT.US,D,20100816,000000,27.4068,27.4806,27.138,27.2364,7613909.2106691,0
+MDT.US,D,20100817,000000,27.4472,27.8419,27.2847,27.7475,8145181.8865692,0
+MDT.US,D,20100818,000000,27.7809,28.4701,27.7405,28.1974,7768697.9648501,0
+MDT.US,D,20100819,000000,27.9345,28.0358,27.3694,27.4718,6700622.9559326,0
+MDT.US,D,20100820,000000,27.2089,27.3752,26.5936,26.9185,12226762.585606,0
+MDT.US,D,20100823,000000,27.0465,27.5023,26.9441,27.0898,7750761.1141826,0
+MDT.US,D,20100824,000000,24.7506,25.0912,23.8823,24.1628,47955579.590994,0
+MDT.US,D,20100825,000000,24.0614,24.8293,23.8477,24.6718,17037685.150023,0
+MDT.US,D,20100826,000000,24.6718,25.165,24.4729,24.9938,16548164.229414,0
+MDT.US,D,20100827,000000,25.0252,25.2379,24.8018,25.1808,12755856.511595,0
+MDT.US,D,20100830,000000,25.1326,25.1326,24.7299,24.7358,9573918.7251932,0
+MDT.US,D,20100831,000000,24.6285,24.6708,24.3076,24.3469,12843508.28075,0
+MDT.US,D,20100901,000000,24.5733,25.0843,24.5291,24.9288,8397898.5930527,0
+MDT.US,D,20100902,000000,25.0322,25.165,24.852,25.0666,6721513.5617246,0
+MDT.US,D,20100903,000000,25.3807,25.6258,25.2093,25.5362,11434938.84515,0
+MDT.US,D,20100907,000000,25.487,25.6051,25.0508,25.1227,7854177.0784992,0
+MDT.US,D,20100908,000000,25.1572,25.3895,24.9554,25.107,8881103.6782545,0
+MDT.US,D,20100909,000000,25.4121,25.4623,25.2241,25.3275,7069466.5248162,0
+MDT.US,D,20100910,000000,25.3895,25.9172,25.2625,25.8099,8940028.4520768,0
+MDT.US,D,20100913,000000,26.0845,26.2628,25.8493,25.9586,12143220.477123,0
+MDT.US,D,20100914,000000,25.9586,25.9969,25.5815,25.7754,15421520.969388,0
+MDT.US,D,20100915,000000,25.8582,26.0599,25.7616,26.0049,11082193.647988,0
+MDT.US,D,20100916,000000,25.9172,26.0669,25.8158,26.0206,9469117.2993945,0
+MDT.US,D,20100917,000000,26.2077,26.2077,25.7144,25.7824,12055611.368806,0
+MDT.US,D,20100920,000000,25.9674,26.0669,25.7981,25.9389,10097422.050012,0
+MDT.US,D,20100921,000000,25.9389,26.0206,25.7144,25.7902,11590563.548598,0
+MDT.US,D,20100922,000000,25.9969,26.1171,25.7824,25.9901,7540112.0563341,0
+MDT.US,D,20100923,000000,25.8582,25.9901,25.7066,25.7468,8579518.9825039,0
+MDT.US,D,20100924,000000,26.0206,26.44,26.0049,26.1997,9067766.1723952,0
+MDT.US,D,20100927,000000,26.1771,26.1771,25.8099,25.8582,6881713.1321186,0
+MDT.US,D,20100928,000000,26.0049,26.0935,25.6966,25.9172,6438770.7358354,0
+MDT.US,D,20100929,000000,25.8336,25.9901,25.6416,25.7754,8688859.7245511,0
+MDT.US,D,20100930,000000,25.9458,26.1083,25.5864,25.996,10105057.324176,0
+MDT.US,D,20101001,000000,26.0599,26.1229,25.7902,26.0383,6748202.9942033,0
+MDT.US,D,20101004,000000,26.0442,26.1299,25.5894,25.7144,6465318.9812569,0
+MDT.US,D,20101005,000000,25.9586,26.3317,25.9586,26.2303,7986941.6674939,0
+MDT.US,D,20101006,000000,26.1367,26.2224,25.8838,26.0531,6984560.2852697,0
+MDT.US,D,20101007,000000,26.1171,26.1447,25.7066,25.8404,7998752.6250545,0
+MDT.US,D,20101008,000000,25.9231,26.0137,25.7468,25.8995,4403184.5006152,0
+MDT.US,D,20101011,000000,25.866,25.9231,25.7538,25.8336,4424156.3651452,0
+MDT.US,D,20101012,000000,25.7213,25.9536,25.5687,25.866,8130679.2333141,0
+MDT.US,D,20101013,000000,26.0206,26.0845,25.9172,25.9733,7722308.3670904,0
+MDT.US,D,20101014,000000,26.0137,26.0531,25.5972,25.7616,6971322.2211239,0
+MDT.US,D,20101015,000000,26.0049,26.0049,25.6966,25.7754,7095984.2982111,0
+MDT.US,D,20101018,000000,25.8158,26.3612,25.7616,26.3228,8630387.9681929,0
+MDT.US,D,20101019,000000,26.0137,26.0757,25.6701,25.8336,9718793.9133447,0
+MDT.US,D,20101020,000000,25.9389,26.8977,25.8158,26.8663,15618652.636179,0
+MDT.US,D,20101021,000000,27.0533,27.6185,27.0061,27.4718,18787185.778022,0
+MDT.US,D,20101022,000000,27.7001,27.8715,27.4718,27.6785,16984790.790291,0
+MDT.US,D,20101025,000000,27.9818,28.2958,27.8793,28.0418,13477834.303849,0
+MDT.US,D,20101026,000000,27.9886,28.1136,27.7405,28.0034,9377786.5408791,0
+MDT.US,D,20101027,000000,27.7001,28.0202,27.584,27.9975,8586136.4909754,0
+MDT.US,D,20101028,000000,28.1914,28.3539,27.6735,27.9818,7620082.8432846,0
+MDT.US,D,20101029,000000,27.8095,27.8321,27.202,27.2788,13311911.071101,0
+MDT.US,D,20101101,000000,27.5594,27.6863,27.0376,27.2197,8360901.4896655,0
+MDT.US,D,20101102,000000,27.4806,27.7091,27.3172,27.4068,7450480.6211759,0
+MDT.US,D,20101103,000000,27.5023,27.5683,27.1912,27.4146,7740451.4118055,0
+MDT.US,D,20101104,000000,27.6923,27.7721,27.5367,27.5367,7935087.4196073,0
+MDT.US,D,20101105,000000,27.5367,27.6431,27.2936,27.3694,6316128.9541205,0
+MDT.US,D,20101108,000000,27.1823,27.5367,27.138,27.3615,5949217.3117315,0
+MDT.US,D,20101109,000000,27.4068,27.7809,27.3615,27.5023,6732077.1976577,0
+MDT.US,D,20101110,000000,27.6115,27.6185,27.1055,27.4885,5477920.6945759,0
+MDT.US,D,20101111,000000,27.3102,27.4954,27.2197,27.4806,3708619.343608,0
+MDT.US,D,20101112,000000,27.33,27.3536,26.6536,26.8111,8668908.6729167,0
+MDT.US,D,20101115,000000,26.9441,27.0898,26.7176,26.8338,6448474.0448805,0
+MDT.US,D,20101116,000000,26.7344,26.7983,26.3484,26.4568,6732492.6329555,0
+MDT.US,D,20101117,000000,26.4942,26.8043,26.4942,26.5404,6959009.4908565,0
+MDT.US,D,20101118,000000,26.628,26.9509,26.628,26.7895,8538894.6922015,0
+MDT.US,D,20101119,000000,26.819,26.819,26.5808,26.7895,10104357.483296,0
+MDT.US,D,20101122,000000,26.6792,26.9667,26.4184,26.8663,9133653.8043253,0
+MDT.US,D,20101123,000000,26.5168,26.7727,26.0935,26.4646,12568237.195815,0
+MDT.US,D,20101124,000000,26.502,26.7727,26.1997,26.4646,10169143.043592,0
+MDT.US,D,20101126,000000,26.3612,26.4262,26.1299,26.1997,3297877.7537047,0
+MDT.US,D,20101129,000000,26.0599,26.3484,25.805,26.247,7770878.7462298,0
+MDT.US,D,20101130,000000,25.996,26.2707,25.8227,25.9576,8828790.3184985,0
+MDT.US,D,20101201,000000,26.2933,26.5256,26.2391,26.2549,9864048.9860961,0
+MDT.US,D,20101202,000000,26.2077,26.6487,26.1229,26.2145,13122922.545587,0
+MDT.US,D,20101203,000000,26.2785,26.5404,26.1613,26.4852,9459378.4396516,0
+MDT.US,D,20101206,000000,26.4686,26.4686,26.1693,26.2785,6258017.7834119,0
+MDT.US,D,20101207,000000,26.4341,26.7432,26.3484,26.4852,9303095.5404266,0
+MDT.US,D,20101208,000000,26.5256,27.0287,26.5168,26.8741,9655716.8180134,0
+MDT.US,D,20101209,000000,26.9825,27.326,26.8663,27.2591,10158270.624454,0
+MDT.US,D,20101210,000000,27.3615,27.8419,27.326,27.8271,9740547.8932273,0
+MDT.US,D,20101213,000000,27.9177,28.0634,27.7887,27.9601,10678407.806053,0
+MDT.US,D,20101214,000000,28.0724,28.3607,27.9256,27.9818,13204419.981076,0
+MDT.US,D,20101215,000000,27.9345,27.9818,27.7091,27.8646,6496311.0639099,0
+MDT.US,D,20101216,000000,27.8941,28.027,27.7159,28.0122,8779294.6054807,0
+MDT.US,D,20101217,000000,28.1442,29.0273,28.1442,28.9554,19492221.123413,0
+MDT.US,D,20101220,000000,29.9311,30.6054,29.0184,29.1237,19897152.713554,0
+MDT.US,D,20101221,000000,29.2232,29.2232,28.5232,28.5843,15252139.161606,0
+MDT.US,D,20101222,000000,28.8344,28.9889,28.4759,28.5005,10812035.769139,0
+MDT.US,D,20101223,000000,28.4701,28.6856,28.4199,28.6148,6181124.6711611,0
+MDT.US,D,20101227,000000,28.601,28.7378,28.5655,28.5744,3787228.0309637,0
+MDT.US,D,20101228,000000,28.6236,28.8254,28.5843,28.7004,5536961.2620998,0
+MDT.US,D,20101229,000000,28.8028,28.9466,28.7526,28.849,5182282.1069745,0
+MDT.US,D,20101230,000000,28.7772,28.923,28.6295,28.793,4378925.7201354,0
+MDT.US,D,20101231,000000,28.6994,28.9367,28.6463,28.7152,4202225.547267,0
+MDT.US,D,20110103,000000,28.8412,29.0509,28.7467,28.9633,9756713.3034076,0
+MDT.US,D,20110104,000000,28.9396,28.9396,28.5843,28.7221,10786878.06387,0
+MDT.US,D,20110105,000000,28.4701,28.5301,28.1826,28.2515,17057020.666718,0
+MDT.US,D,20110106,000000,28.2899,28.5232,28.218,28.2682,11402633.418146,0
+MDT.US,D,20110107,000000,28.3539,28.3539,28.1442,28.1914,19844775.362541,0
+MDT.US,D,20110110,000000,28.1442,28.283,28.0034,28.2604,13918555.289383,0
+MDT.US,D,20110111,000000,28.3962,28.4061,28.1974,28.2751,8060284.7886306,0
+MDT.US,D,20110112,000000,28.3735,28.5085,28.2436,28.4149,7107434.6701221,0
+MDT.US,D,20110113,000000,28.5153,28.857,28.4455,28.857,8255589.149552,0
+MDT.US,D,20110114,000000,28.7605,28.9092,28.5744,28.8038,8227679.8202699,0
+MDT.US,D,20110118,000000,28.8776,29.2232,28.7703,29.1995,8914733.6226881,0
+MDT.US,D,20110119,000000,29.2291,29.3197,28.7378,28.9466,6691700.7465061,0
+MDT.US,D,20110120,000000,29.1907,29.5688,28.8776,29.49,9981431.2959974,0
+MDT.US,D,20110121,000000,29.686,30.1939,29.612,29.8178,14316076.082623,0
+MDT.US,D,20110124,000000,29.745,29.745,29.0509,29.0932,10241721.316858,0
+MDT.US,D,20110125,000000,29.0932,29.5688,29.042,29.5304,7741025.3016423,0
+MDT.US,D,20110126,000000,29.5382,29.612,29.1661,29.3285,7639218.2603369,0
+MDT.US,D,20110127,000000,29.2695,29.5618,29.2635,29.4122,5591373.1287632,0
+MDT.US,D,20110128,000000,29.8838,30.0709,29.3847,29.4575,14471580.929432,0
+MDT.US,D,20110131,000000,29.4723,29.7046,29.3413,29.6732,6506164.7016202,0
+MDT.US,D,20110201,000000,29.808,29.9783,29.62,29.8641,6417589.6300553,0
+MDT.US,D,20110202,000000,29.678,29.7755,29.4191,29.6604,7216565.1551849,0
+MDT.US,D,20110203,000000,29.5618,30.0305,29.4575,29.9389,4834045.7540342,0
+MDT.US,D,20110204,000000,30.0177,30.4528,29.808,30.38,10199854.783599,0
+MDT.US,D,20110207,000000,30.3722,30.7059,30.3722,30.6133,8974604.0450733,0
+MDT.US,D,20110208,000000,30.6734,30.8585,30.4824,30.8201,6967609.712534,0
+MDT.US,D,20110209,000000,30.8673,30.9539,30.6517,30.697,8697391.8920355,0
+MDT.US,D,20110210,000000,30.6133,30.7777,30.3258,30.3958,7483411.7404632,0
+MDT.US,D,20110211,000000,30.3416,30.8771,30.2727,30.7305,7211461.0907075,0
+MDT.US,D,20110214,000000,30.6655,30.7137,30.4736,30.574,4525395.611019,0
+MDT.US,D,20110215,000000,30.5346,30.7541,30.312,30.6586,6684488.0177791,0
+MDT.US,D,20110216,000000,30.7699,31.1558,30.697,31.1214,6836456.0780191,0
+MDT.US,D,20110217,000000,30.9983,31.2404,30.8141,31.1784,4950218.3244744,0
+MDT.US,D,20110218,000000,31.2926,32.033,31.2,31.9502,12858912.905996,0
+MDT.US,D,20110222,000000,30.6655,31.4905,30.5838,31.1302,10098874.549952,0
+MDT.US,D,20110223,000000,30.9894,31.0869,30.312,30.4282,11071104.877461,0
+MDT.US,D,20110224,000000,30.3554,30.7207,30.2727,30.5838,8904985.6213372,0
+MDT.US,D,20110225,000000,30.574,31.1046,30.3958,30.8771,7229637.6546521,0
+MDT.US,D,20110228,000000,30.8998,31.1656,30.7335,30.9077,7129070.8248347,0
+MDT.US,D,20110301,000000,30.9727,31.0908,30.5129,30.5198,8971330.3336683,0
+MDT.US,D,20110302,000000,30.4282,30.4282,29.7794,29.8277,13219612.317869,0
+MDT.US,D,20110303,000000,30.1565,30.6842,30.0355,30.5986,9696862.1799728,0
+MDT.US,D,20110304,000000,30.6655,30.7837,30.1733,30.3958,7509800.5156114,0
+MDT.US,D,20110307,000000,30.4892,30.5838,30.062,30.187,6410990.4047997,0
+MDT.US,D,20110308,000000,30.2589,30.8359,30.1811,30.6881,5544577.2373138,0
+MDT.US,D,20110309,000000,30.9539,31.1371,30.7905,30.8141,6476224.9196236,0
+MDT.US,D,20110310,000000,30.4352,30.5198,29.8454,29.9055,7642232.9595148,0
+MDT.US,D,20110311,000000,29.6604,30.1663,29.2439,29.4821,11608189.584593,0
+MDT.US,D,20110314,000000,29.1001,29.3847,28.8688,29.2853,7759516.7431963,0
+MDT.US,D,20110315,000000,28.7467,29.1661,28.4839,28.8856,7327811.414637,0
+MDT.US,D,20110316,000000,28.7703,28.9889,28.1136,28.3903,10222921.0921,0
+MDT.US,D,20110317,000000,28.7684,28.9978,28.5271,28.6906,6884079.7928614,0
+MDT.US,D,20110318,000000,29.0795,29.4299,28.8766,29.043,7776023.4400761,0
+MDT.US,D,20110321,000000,29.2783,29.7272,29.2311,29.5186,2980910.7788607,0
+MDT.US,D,20110322,000000,29.5284,29.5648,28.9978,29.1001,7569333.7142341,0
+MDT.US,D,20110323,000000,29.0273,29.1995,28.8412,29.1749,4064588.4811981,0
+MDT.US,D,20110324,000000,29.2232,29.62,28.9554,29.5904,6805022.1509785,0
+MDT.US,D,20110325,000000,29.6238,29.8887,29.4762,29.7046,6883386.0463861,0
+MDT.US,D,20110328,000000,29.745,30.2235,29.6534,30.0797,6773339.369053,0
+MDT.US,D,20110329,000000,30.0709,30.38,29.9625,30.38,5987822.3223959,0
+MDT.US,D,20110330,000000,30.4972,30.6389,30.2973,30.4834,4197237.2764913,0
+MDT.US,D,20110331,000000,30.382,30.7511,30.2303,30.4666,5217958.7558701,0
+MDT.US,D,20110401,000000,30.7925,30.8969,30.5129,30.5848,4862280.1182681,0
+MDT.US,D,20110404,000000,30.5848,30.7719,30.4026,30.5267,4715266.8095744,0
+MDT.US,D,20110405,000000,30.4627,30.6675,30.3554,30.3878,5180326.8185926,0
+MDT.US,D,20110406,000000,30.6301,30.9638,30.505,30.7157,7542962.2065676,0
+MDT.US,D,20110407,000000,30.6212,31.1006,30.567,31.0426,6904595.5927245,0
+MDT.US,D,20110408,000000,31.0839,31.2218,30.7561,30.888,7233136.8590549,0
+MDT.US,D,20110411,000000,31.269,31.5939,31.1824,31.332,7488803.257726,0
+MDT.US,D,20110412,000000,30.9569,31.4797,30.9569,31.3566,6858702.6890005,0
+MDT.US,D,20110413,000000,31.4147,31.5181,31.1332,31.2128,4594752.9910595,0
+MDT.US,D,20110414,000000,30.9865,31.7888,30.9126,31.7051,7764317.1031405,0
+MDT.US,D,20110415,000000,31.7957,32.3411,31.7809,31.9592,9302713.6243583,0
+MDT.US,D,20110418,000000,31.7425,31.8853,31.3064,31.3488,5412800.9577194,0
+MDT.US,D,20110419,000000,31.3143,31.7721,31.2454,31.7563,5098856.807927,0
+MDT.US,D,20110420,000000,32.0261,32.0782,31.5781,31.6775,6392460.3653452,0
+MDT.US,D,20110421,000000,31.7809,31.9356,31.6165,31.7957,5167257.366328,0
+MDT.US,D,20110425,000000,31.7051,31.7721,31.3999,31.5939,3342836.1819423,0
+MDT.US,D,20110426,000000,31.8134,32.2201,31.7475,32.1088,5660624.8724444,0
+MDT.US,D,20110427,000000,32.2053,32.6237,32.1088,32.5902,5328757.0765293,0
+MDT.US,D,20110428,000000,32.3126,32.7034,32.3126,32.5902,4659305.9482188,0
+MDT.US,D,20110429,000000,32.665,32.855,32.4504,32.5055,7785612.986888,0
+MDT.US,D,20110502,000000,32.6778,33.1041,32.6562,32.9899,6905656.0192547,0
+MDT.US,D,20110503,000000,32.8502,33.0756,32.7782,32.9023,5354619.7013493,0
+MDT.US,D,20110504,000000,32.8748,33.112,32.7862,32.9417,5644131.3801096,0
+MDT.US,D,20110505,000000,32.9417,33.2823,32.7862,32.8885,6636863.2872026,0
+MDT.US,D,20110506,000000,33.2547,33.6042,33.0667,33.239,6464103.1473903,0
+MDT.US,D,20110509,000000,33.0825,33.1681,32.7084,32.8885,6537033.8804321,0
+MDT.US,D,20110510,000000,33.1297,33.3158,32.9023,33.2085,6519319.4755595,0
+MDT.US,D,20110511,000000,33.2153,33.4782,32.6237,32.737,11116131.359892,0
+MDT.US,D,20110512,000000,32.5617,33.0893,32.4533,32.9496,9460876.6476326,0
+MDT.US,D,20110513,000000,32.9584,33.0893,32.5735,32.7251,6803456.9045388,0
+MDT.US,D,20110516,000000,32.7034,32.9899,32.6473,32.8954,8750803.2604881,0
+MDT.US,D,20110517,000000,32.8196,33.239,32.6473,33.2153,5773765.4762248,0
+MDT.US,D,20110518,000000,33.1839,33.6732,33.0362,33.6358,8931965.553804,0
+MDT.US,D,20110519,000000,33.6732,33.7362,33.112,33.3384,10205958.330553,0
+MDT.US,D,20110520,000000,33.301,33.3384,32.7084,32.8659,12601897.612276,0
+MDT.US,D,20110523,000000,32.5302,32.5814,31.9356,32.1246,10914237.931057,0
+MDT.US,D,20110524,000000,31.5269,31.9592,31.0741,31.8302,19244632.859029,0
+MDT.US,D,20110525,000000,31.6923,31.7888,31.1824,31.3232,11653741.201618,0
+MDT.US,D,20110526,000000,31.1972,31.5703,31.0908,31.462,8181971.7801747,0
+MDT.US,D,20110527,000000,31.5339,31.5643,31.2296,31.3862,3694557.5190063,0
+MDT.US,D,20110531,000000,31.4305,31.7258,31.202,31.6894,9481393.4632299,0
+MDT.US,D,20110601,000000,31.6923,31.7721,31.1076,31.1194,7389345.6096815,0
+MDT.US,D,20110602,000000,31.1144,31.1144,30.4106,30.5129,7515004.1220427,0
+MDT.US,D,20110603,000000,30.2727,30.7325,30.1309,30.5759,7979361.2429777,0
+MDT.US,D,20110606,000000,30.4745,30.4902,30.1713,30.1861,4463817.7394028,0
+MDT.US,D,20110607,000000,30.3337,30.5444,30.1782,30.2067,4463851.2586322,0
+MDT.US,D,20110608,000000,30.0748,30.2628,29.9261,30.2205,5558959.0181962,0
+MDT.US,D,20110609,000000,30.3111,30.4194,30.1851,30.2628,7433358.3893563,0
+MDT.US,D,20110610,000000,30.1565,30.2225,29.5284,29.6012,8413794.8336636,0
+MDT.US,D,20110613,000000,29.7272,29.8454,29.6072,29.6968,6006167.4982217,0
+MDT.US,D,20110614,000000,29.7962,30.0689,29.7578,29.8966,7312701.3523157,0
+MDT.US,D,20110615,000000,29.936,30.1161,29.5008,29.5284,8600016.499151,0
+MDT.US,D,20110616,000000,29.6022,30.2481,29.551,29.9331,12807076.941326,0
+MDT.US,D,20110617,000000,30.2481,30.3406,29.6594,29.7371,11035889.371903,0
+MDT.US,D,20110620,000000,29.6012,30.1477,29.6012,30.1161,7410707.5161535,0
+MDT.US,D,20110621,000000,30.2727,30.4352,30.0611,30.1929,6915063.7496406,0
+MDT.US,D,20110622,000000,29.9734,30.1851,29.8858,30.0059,7828092.007884,0
+MDT.US,D,20110623,000000,29.7755,29.9331,29.2153,29.8572,9095033.5576475,0
+MDT.US,D,20110624,000000,29.8789,30.0197,29.6594,29.8927,10407669.942962,0
+MDT.US,D,20110627,000000,29.9645,30.2481,29.8247,30.0345,5935051.8822389,0
+MDT.US,D,20110628,000000,30.1693,30.4972,30.1221,30.3712,6385351.2415091,0
+MDT.US,D,20110629,000000,29.9567,30.3554,29.5954,29.6594,12795626.569415,0
+MDT.US,D,20110630,000000,29.7391,30.1447,29.7302,30.0029,7350228.6689681,0
+MDT.US,D,20110701,000000,29.9488,30.5129,29.9183,30.4617,5871400.8970708,0
+MDT.US,D,20110705,000000,30.0255,30.1545,29.4093,29.5599,12787823.699104,0
+MDT.US,D,20110706,000000,29.4683,29.8927,29.4378,29.8405,6460510.4954388,0
+MDT.US,D,20110707,000000,29.8405,30.0403,29.6101,29.9331,7138443.0045226,0
+MDT.US,D,20110708,000000,29.7617,29.9015,29.6594,29.7755,5092760.3711125,0
+MDT.US,D,20110711,000000,29.5028,29.5894,29.0411,29.0923,8170913.4816744,0
+MDT.US,D,20110712,000000,29.0253,29.8001,29.0253,29.4299,7496063.7259615,0
+MDT.US,D,20110713,000000,29.5116,29.8572,29.3876,29.4299,4754583.8499301,0
+MDT.US,D,20110714,000000,29.5294,29.6594,29.2567,29.5432,7771181.4350286,0
+MDT.US,D,20110715,000000,29.551,29.6918,28.9869,29.0863,8282887.0068311,0
+MDT.US,D,20110718,000000,28.7988,28.9958,28.4189,28.5853,7064644.8344534,0
+MDT.US,D,20110719,000000,28.6581,29.0785,28.6413,28.9869,5353802.0352987,0
+MDT.US,D,20110720,000000,28.977,29.1149,28.6945,28.7742,5468677.5131344,0
+MDT.US,D,20110721,000000,28.9604,29.4033,28.8983,29.2715,6048175.2185376,0
+MDT.US,D,20110722,000000,29.3473,29.3876,28.921,29.0499,5205297.6287637,0
+MDT.US,D,20110725,000000,28.7644,28.9377,28.5379,28.5665,5824295.2066829,0
+MDT.US,D,20110726,000000,28.5616,28.6945,28.4523,28.4759,6618376.9243196,0
+MDT.US,D,20110727,000000,28.3519,28.4287,28.0595,28.1166,9014579.2812063,0
+MDT.US,D,20110728,000000,28.1166,28.5459,28.0221,28.1944,7799831.2345602,0
+MDT.US,D,20110729,000000,28.0664,28.4317,27.8547,28.2505,9131668.0439167,0
+MDT.US,D,20110801,000000,28.4927,28.4927,27.0721,27.332,10196970.098401,0
+MDT.US,D,20110802,000000,27.1055,27.1301,26.5916,26.6172,11110519.428302,0
+MDT.US,D,20110803,000000,26.6359,26.9726,26.3287,26.8859,10108594.110745,0
+MDT.US,D,20110804,000000,26.629,26.6891,25.7272,25.736,14675247.830223,0
+MDT.US,D,20110805,000000,25.9231,26.5946,25.4653,26.1043,16545800.615874,0
+MDT.US,D,20110808,000000,25.6032,26.0058,24.2996,24.3469,19575467.653238,0
+MDT.US,D,20110809,000000,24.4099,25.0814,23.6509,24.9012,22701736.094007,0
+MDT.US,D,20110810,000000,24.5192,24.5359,23.7257,23.833,17533097.329133,0
+MDT.US,D,20110811,000000,23.7917,24.6827,23.7011,24.4326,16749117.088358,0
+MDT.US,D,20110812,000000,24.3469,24.7309,24.0634,24.7161,10328716.921704,0
+MDT.US,D,20110815,000000,24.8638,25.105,24.6216,25.0971,8172601.6319552,0
+MDT.US,D,20110816,000000,24.9908,25.4653,24.7958,25.2941,11240298.774412,0
+MDT.US,D,20110817,000000,25.5214,26.0689,25.3827,25.5648,10576196.502526,0
+MDT.US,D,20110818,000000,25.0568,25.1138,24.2436,24.4867,11019929.140036,0
+MDT.US,D,20110819,000000,24.4099,25.0498,24.3774,24.5192,10766155.054225,0
+MDT.US,D,20110822,000000,24.9908,24.9908,24.4011,24.4326,8725589.6898374,0
+MDT.US,D,20110823,000000,24.5585,25.9399,24.4562,25.9399,17390687.327945,0
+MDT.US,D,20110824,000000,25.1208,26.8703,25.1208,26.8072,13655549.195208,0
+MDT.US,D,20110825,000000,26.8299,27.1203,26.3681,26.5316,11035444.480313,0
+MDT.US,D,20110826,000000,26.439,26.9873,25.8237,26.6802,13197102.631724,0
+MDT.US,D,20110829,000000,27.0967,27.269,26.8623,27.26,6472625.1575326,0
+MDT.US,D,20110830,000000,27.0721,27.2512,26.7993,27.0967,7277698.1352108,0
+MDT.US,D,20110831,000000,27.2138,27.6815,27.1577,27.4865,7754513.2364072,0
+MDT.US,D,20110901,000000,27.6086,27.9108,27.2434,27.3024,7742351.8505393,0
+MDT.US,D,20110902,000000,26.6408,27.135,26.505,26.8082,8853445.2353258,0
+MDT.US,D,20110906,000000,26.3228,26.9007,25.9911,26.8603,8487526.9810083,0
+MDT.US,D,20110907,000000,27.2098,27.7513,27.1301,27.7513,8265424.5040463,0
+MDT.US,D,20110908,000000,27.6529,27.7189,27.0651,27.138,7399430.834795,0
+MDT.US,D,20110909,000000,26.9323,26.9323,26.0787,26.1555,12163783.000761,0
+MDT.US,D,20110912,000000,25.9172,26.376,25.8099,26.313,7565819.2738178,0
+MDT.US,D,20110913,000000,26.376,26.6497,26.2352,26.5572,5814871.2245496,0
+MDT.US,D,20110914,000000,26.629,27.1912,26.2195,26.8703,7019204.9481934,0
+MDT.US,D,20110915,000000,27.1597,27.1912,26.4321,27.0514,7319485.4412,0
+MDT.US,D,20110916,000000,27.1134,27.454,26.9145,27.4462,10168239.040132,0
+MDT.US,D,20110919,000000,27.0435,27.0583,26.4558,26.6979,7258142.2041896,0
+MDT.US,D,20110920,000000,26.8072,27.52,26.759,27.2856,10043735.417584,0
+MDT.US,D,20110921,000000,27.3192,27.52,26.5256,26.5404,10155756.682249,0
+MDT.US,D,20110922,000000,26.1259,26.313,25.4889,25.7882,11539525.951028,0
+MDT.US,D,20110923,000000,25.6061,26.1407,25.4289,25.9074,7809433.9859172,0
+MDT.US,D,20110926,000000,26.1259,26.4686,25.736,26.4558,6444834.6691546,0
+MDT.US,D,20110927,000000,26.7265,27.4944,26.5916,27.012,8111887.1344296,0
+MDT.US,D,20110928,000000,26.9943,27.1548,26.379,26.443,6082410.5405689,0
+MDT.US,D,20110929,000000,26.9145,27.0721,26.1043,26.6094,8180865.6456043,0
+MDT.US,D,20110930,000000,26.3967,26.8053,26.0206,26.0442,8110034.4352044,0
+MDT.US,D,20111003,000000,25.9586,26.1731,24.9081,24.9081,10298315.99637,0
+MDT.US,D,20111004,000000,24.6708,25.2182,24.342,25.1897,13693647.354494,0
+MDT.US,D,20111005,000000,25.2576,25.5027,25.1158,25.4703,8966251.6625466,0
+MDT.US,D,20111006,000000,25.5362,25.8739,25.4161,25.8483,8891587.0711839,0
+MDT.US,D,20111007,000000,25.9399,26.2125,25.7962,25.9231,7819922.4575176,0
+MDT.US,D,20111010,000000,26.2283,26.561,26.0973,26.5118,5305040.6981252,0
+MDT.US,D,20111011,000000,26.3553,26.5768,26.1821,26.2372,6379514.832656,0
+MDT.US,D,20111012,000000,26.3484,26.4203,25.9231,25.9684,9434349.7326297,0
+MDT.US,D,20111013,000000,25.8483,25.93,25.5914,25.7862,5481110.1000404,0
+MDT.US,D,20111014,000000,26.1575,26.2451,25.8394,26.1339,5774470.3957765,0
+MDT.US,D,20111017,000000,26.0885,26.2372,25.5608,25.6199,5554938.7421362,0
+MDT.US,D,20111018,000000,25.803,26.2057,25.4703,25.9684,6323506.2317918,0
+MDT.US,D,20111019,000000,25.9162,27.012,25.9162,26.561,9953206.0733715,0
+MDT.US,D,20111020,000000,26.6094,26.7117,26.0235,26.3484,6255904.0404911,0
+MDT.US,D,20111021,000000,26.5454,27.3596,26.3159,27.0721,8718850.2932589,0
+MDT.US,D,20111024,000000,27.1606,27.454,26.9943,27.395,5979592.8437103,0
+MDT.US,D,20111025,000000,27.3654,27.454,26.568,26.634,5689569.2349011,0
+MDT.US,D,20111026,000000,26.9233,26.9795,26.568,26.8053,5847393.0029444,0
+MDT.US,D,20111027,000000,27.5023,27.7937,27.1055,27.6529,6916248.0957461,0
+MDT.US,D,20111028,000000,27.6883,28.0604,27.6677,28.0142,6248233.2156288,0
+MDT.US,D,20111031,000000,27.6913,27.6913,27.0829,27.4274,10843237.093042,0
+MDT.US,D,20111101,000000,27.0277,27.0277,26.1407,26.1899,10776725.800298,0
+MDT.US,D,20111102,000000,26.6398,26.9233,26.5296,26.82,8219262.4307528,0
+MDT.US,D,20111103,000000,26.9726,27.5771,26.8357,27.5298,8259084.291018,0
+MDT.US,D,20111104,000000,27.2424,27.3566,26.9165,27.142,4380514.3284622,0
+MDT.US,D,20111107,000000,27.2532,27.6883,26.9313,27.6755,5299365.7910138,0
+MDT.US,D,20111108,000000,27.7051,27.8321,27.3132,27.7189,6359173.7390794,0
+MDT.US,D,20111109,000000,27.1134,27.2956,26.7501,26.9233,8421583.4836959,0
+MDT.US,D,20111110,000000,27.2454,27.4944,27.0179,27.262,5647806.3065332,0
+MDT.US,D,20111111,000000,27.6115,27.9256,27.5859,27.7139,4623024.9374597,0
+MDT.US,D,20111114,000000,27.5298,27.6451,27.2454,27.3782,4109520.5003459,0
+MDT.US,D,20111115,000000,27.2886,27.7435,27.1843,27.6263,5181524.3692431,0
+MDT.US,D,20111116,000000,27.0651,27.6815,27.0179,27.0514,5421553.5395305,0
+MDT.US,D,20111117,000000,26.9873,27.0514,26.3228,26.7344,8539888.0802729,0
+MDT.US,D,20111118,000000,26.8131,27.1055,26.7836,26.7983,7621330.1649122,0
+MDT.US,D,20111121,000000,26.3396,26.5374,26.2205,26.2697,11792872.41273,0
+MDT.US,D,20111122,000000,27.138,27.6263,26.9726,27.4363,13363074.619714,0
+MDT.US,D,20111123,000000,27.3743,27.4038,26.7983,26.8053,9494535.0326244,0
+MDT.US,D,20111125,000000,26.7501,26.9726,26.5454,26.5916,3028303.922034,0
+MDT.US,D,20111128,000000,27.0721,27.5948,27.0514,27.4462,5815135.3154479,0
+MDT.US,D,20111129,000000,27.518,27.8095,27.4462,27.5603,7966138.4148452,0
+MDT.US,D,20111130,000000,28.2771,29.1051,28.2436,28.7624,11575904.472273,0
+MDT.US,D,20111201,000000,28.6994,29.5992,28.6994,29.0568,8193277.9178258,0
+MDT.US,D,20111202,000000,29.1848,29.742,26.9007,27.329,32259864.214949,0
+MDT.US,D,20111205,000000,28.9604,28.9682,28.1176,28.4081,16295043.26071,0
+MDT.US,D,20111206,000000,28.3509,28.6118,28.2278,28.3588,6839751.1198429,0
+MDT.US,D,20111207,000000,28.3637,28.7368,27.8941,28.729,13278282.142402,0
+MDT.US,D,20111208,000000,28.5015,28.5547,27.7947,27.8419,8144530.8009314,0
+MDT.US,D,20111209,000000,27.9542,28.5015,27.8419,28.3588,5917333.4144296,0
+MDT.US,D,20111212,000000,28.1885,28.2672,27.7356,27.9906,5077240.9678989,0
+MDT.US,D,20111213,000000,28.1412,28.4867,27.9099,28.0428,6747446.2722062,0
+MDT.US,D,20111214,000000,27.9906,28.1648,27.7937,27.9177,5847862.272156,0
+MDT.US,D,20111215,000000,28.2032,28.4967,27.8852,27.9433,7079240.9352571,0
+MDT.US,D,20111216,000000,28.1747,28.1826,27.7139,27.8715,9785888.2375333,0
+MDT.US,D,20111219,000000,27.9532,28.3381,27.6195,27.7139,6300630.8813255,0
+MDT.US,D,20111220,000000,28.0604,28.6227,28.0221,28.5577,7739757.6653303,0
+MDT.US,D,20111221,000000,28.5341,29.1749,28.5183,29.108,7842093.9041665,0
+MDT.US,D,20111222,000000,29.109,29.7548,28.9682,29.678,7916169.369679,0
+MDT.US,D,20111223,000000,29.7076,29.9527,29.5422,29.8739,4902178.1586001,0
+MDT.US,D,20111227,000000,29.7863,29.9527,29.6268,29.8031,3962560.0098319,0
+MDT.US,D,20111228,000000,29.8119,29.8681,29.5107,29.5599,4136719.8314052,0
+MDT.US,D,20111229,000000,29.618,30.375,29.5658,30.2727,7243631.4250607,0
+MDT.US,D,20111230,000000,30.0137,30.5218,30.0137,30.1989,5285962.1621895,0
+MDT.US,D,20120103,000000,30.7335,30.9707,30.4144,30.5493,9417936.4832987,0
+MDT.US,D,20120104,000000,30.5493,30.6212,30.2914,30.44,4590427.9947322,0
+MDT.US,D,20120105,000000,30.313,30.6537,30.3062,30.5838,6629721.6598712,0
+MDT.US,D,20120106,000000,30.6675,31.145,30.5168,31.0101,10034161.106785,0
+MDT.US,D,20120109,000000,30.9018,31.2414,30.7738,31.2247,7021576.6876072,0
+MDT.US,D,20120110,000000,31.5663,31.7179,30.9018,31.0682,9161414.8364107,0
+MDT.US,D,20120111,000000,31.0248,31.1636,30.7955,31.1351,4880590.7591303,0
+MDT.US,D,20120112,000000,31.1784,31.1922,30.4578,30.8673,6901773.8830493,0
+MDT.US,D,20120113,000000,30.5838,30.8043,30.4046,30.7088,5013080.0841502,0
+MDT.US,D,20120117,000000,31.3044,31.4383,30.9491,31.0101,5473450.4482546,0
+MDT.US,D,20120118,000000,30.9333,31.1351,30.6753,31.0849,6284981.4641312,0
+MDT.US,D,20120119,000000,31.0682,31.4541,30.9333,31.1016,7625818.6944495,0
+MDT.US,D,20120120,000000,31.1784,31.7623,31.145,31.7347,7065228.8816323,0
+MDT.US,D,20120123,000000,31.4629,31.6391,31.2336,31.4147,5181131.2800983,0
+MDT.US,D,20120124,000000,31.2749,31.5811,31.208,31.2503,6302577.0280993,0
+MDT.US,D,20120125,000000,31.0849,31.8646,30.9914,31.7465,9264481.3881542,0
+MDT.US,D,20120126,000000,31.8302,31.909,31.1864,31.33,7019182.6020404,0
+MDT.US,D,20120127,000000,31.33,31.4472,30.9914,31.208,6357852.2688535,0
+MDT.US,D,20120130,000000,31.1636,31.1636,30.6291,30.8673,7972075.3813865,0
+MDT.US,D,20120131,000000,31.0928,31.2602,30.635,30.6438,12848041.502593,0
+MDT.US,D,20120201,000000,30.9707,31.5723,30.8673,31.4807,8797894.7305968,0
+MDT.US,D,20120202,000000,31.4718,31.7258,31.265,31.6205,5863272.9918077,0
+MDT.US,D,20120203,000000,31.7553,31.9798,31.5879,31.9375,6830339.3265201,0
+MDT.US,D,20120206,000000,31.7809,32.2565,31.7809,32.2299,6945771.4267107,0
+MDT.US,D,20120207,000000,31.9876,32.4011,31.6963,32.2959,6859804.760634,0
+MDT.US,D,20120208,000000,32.2112,32.2486,31.9375,32.1718,4892427.1100465,0
+MDT.US,D,20120209,000000,32.2663,32.2663,31.6117,31.7258,7528699.2665895,0
+MDT.US,D,20120210,000000,31.5368,31.6047,31.2503,31.5663,6552281.0668735,0
+MDT.US,D,20120213,000000,31.6559,32.2053,31.6117,32.1639,6734109.6818406,0
+MDT.US,D,20120214,000000,31.9798,32.0064,31.2336,31.4059,7947633.7687463,0
+MDT.US,D,20120215,000000,31.5663,31.5723,31.0593,31.2168,6591679.3659672,0
+MDT.US,D,20120216,000000,31.1636,31.5515,31.1086,31.4472,5278695.5995486,0
+MDT.US,D,20120217,000000,31.4718,31.7809,31.3546,31.7347,7944417.954192,0
+MDT.US,D,20120221,000000,31.2582,31.3468,30.6537,30.9776,11005658.074184,0
+MDT.US,D,20120222,000000,30.1368,30.7245,30.0383,30.3574,12830405.309257,0
+MDT.US,D,20120223,000000,30.1979,30.3514,30.0029,30.0975,7163256.3758889,0
+MDT.US,D,20120224,000000,30.2816,30.3514,30.0187,30.2914,6374428.0356605,0
+MDT.US,D,20120227,000000,30.1132,30.5168,29.8739,30.4716,7718448.5770379,0
+MDT.US,D,20120228,000000,30.5917,30.8259,30.4312,30.6675,5548467.499393,0
+MDT.US,D,20120229,000000,30.5651,30.6399,30.2018,30.2865,8993556.6299652,0
+MDT.US,D,20120301,000000,30.313,30.3652,29.9369,30.1919,6249873.6264012,0
+MDT.US,D,20120302,000000,30.1939,30.3456,30.0197,30.1231,4516031.5572049,0
+MDT.US,D,20120305,000000,30.0315,30.2638,29.8602,30.0029,4123374.0994316,0
+MDT.US,D,20120306,000000,29.8129,29.9379,29.6682,29.8031,7383333.4788077,0
+MDT.US,D,20120307,000000,29.8356,30.0757,29.685,29.8129,7370672.3517013,0
+MDT.US,D,20120308,000000,29.998,30.4272,29.8612,30.3012,5732262.5758184,0
+MDT.US,D,20120309,000000,29.9369,30.1545,29.8208,29.9301,8359627.7589482,0
+MDT.US,D,20120312,000000,29.9369,30.1447,29.8119,29.8739,5261427.1020007,0
+MDT.US,D,20120313,000000,30.1132,30.8043,30.0561,30.7167,8505850.8264153,0
+MDT.US,D,20120314,000000,30.6842,30.9018,30.6054,30.6842,6656105.3563485,0
+MDT.US,D,20120315,000000,30.7088,31.3389,30.6537,31.2808,7962169.9412307,0
+MDT.US,D,20120316,000000,31.3222,31.5831,30.9008,31.5299,11108779.475576,0
+MDT.US,D,20120319,000000,31.3123,31.5279,31.1784,31.3684,4665210.4112649,0
+MDT.US,D,20120320,000000,31.1538,31.5595,31.1204,31.399,6257022.363872,0
+MDT.US,D,20120321,000000,31.3389,31.4383,30.9402,30.9402,6248842.6561634,0
+MDT.US,D,20120322,000000,30.9491,30.9707,30.4784,30.8762,4750399.0249258,0
+MDT.US,D,20120323,000000,30.9549,31.0514,30.7492,30.7492,6233384.1970033,0
+MDT.US,D,20120326,000000,31.0682,31.776,31.017,31.776,7241764.5055564,0
+MDT.US,D,20120327,000000,31.7839,32.0753,31.4157,31.4413,7721920.3566167,0
+MDT.US,D,20120328,000000,31.4246,31.524,31.1282,31.3409,5471993.8853768,0
+MDT.US,D,20120329,000000,31.1086,31.332,31.0239,31.1548,4826818.805028,0
+MDT.US,D,20120330,000000,31.1784,31.2808,30.9333,31.1351,7046898.9418199,0
+MDT.US,D,20120402,000000,31.1154,31.6235,31.075,31.4157,6094594.2725898,0
+MDT.US,D,20120403,000000,31.3488,31.7297,31.0239,31.2602,4726122.9769641,0
+MDT.US,D,20120404,000000,31.0682,31.1784,30.5621,30.5887,8003300.0671768,0
+MDT.US,D,20120405,000000,30.4627,30.5887,30.379,30.5375,5566569.9147391,0
+MDT.US,D,20120409,000000,30.1939,30.4096,30.0925,30.1801,5220755.0721897,0
+MDT.US,D,20120410,000000,30.0335,30.1801,29.8612,29.8749,7052540.329702,0
+MDT.US,D,20120411,000000,30.2333,30.3456,29.8976,30.1565,5852546.8383987,0
+MDT.US,D,20120412,000000,30.2087,30.6645,30.0757,30.57,4368982.6978134,0
+MDT.US,D,20120413,000000,30.4528,30.6271,29.9625,29.9881,6575041.6393725,0
+MDT.US,D,20120416,000000,30.2244,30.251,29.8208,30.0197,4878308.4043282,0
+MDT.US,D,20120417,000000,30.1565,30.4528,29.9625,30.3948,4737992.8471098,0
+MDT.US,D,20120418,000000,30.3012,30.6507,30.2244,30.3948,5224355.850015,0
+MDT.US,D,20120419,000000,30.443,30.5946,30.1398,30.316,5850303.0814971,0
+MDT.US,D,20120420,000000,30.3948,30.4627,30.0197,30.0659,6342538.0439532,0
+MDT.US,D,20120423,000000,29.8612,29.8612,29.6258,29.7164,6708822.9783258,0
+MDT.US,D,20120424,000000,29.7164,29.8523,29.558,29.677,11611953.895628,0
+MDT.US,D,20120425,000000,29.9379,29.9803,29.6092,29.7381,9605106.8445515,0
+MDT.US,D,20120426,000000,29.6348,29.7381,29.4831,29.6594,10179747.308894,0
+MDT.US,D,20120427,000000,29.7696,30.1565,29.7696,30.1299,8001515.4221447,0
+MDT.US,D,20120430,000000,30.3219,30.7059,30.251,30.5375,6732063.9931128,0
+MDT.US,D,20120501,000000,30.5375,30.9392,30.4912,30.7649,5449795.013904,0
+MDT.US,D,20120502,000000,30.635,30.7866,30.4686,30.6813,5949298.5704695,0
+MDT.US,D,20120503,000000,30.698,31.0002,30.6507,30.8103,5802996.2757328,0
+MDT.US,D,20120504,000000,30.7059,30.7561,30.4844,30.4982,4199195.6120758,0
+MDT.US,D,20120507,000000,30.4184,30.6271,30.379,30.443,3989898.4964799,0
+MDT.US,D,20120508,000000,30.2678,30.6035,30.0757,30.5533,4263949.6846115,0
+MDT.US,D,20120509,000000,30.2432,30.6035,30.1565,30.4006,4843967.4459376,0
+MDT.US,D,20120510,000000,30.6507,31.1706,30.5208,30.7147,4947785.641007,0
+MDT.US,D,20120511,000000,30.5621,30.6507,30.379,30.4006,5610798.0300695,0
+MDT.US,D,20120514,000000,30.1565,30.6271,30.1004,30.4528,4896167.0434605,0
+MDT.US,D,20120515,000000,30.3692,30.7403,30.2432,30.4982,4643257.3474743,0
+MDT.US,D,20120516,000000,30.5621,30.7147,30.4352,30.5533,5083697.990363,0
+MDT.US,D,20120517,000000,30.6104,30.7315,29.6348,29.6348,7389440.0729644,0
+MDT.US,D,20120518,000000,29.677,29.7775,29.4477,29.549,8128522.8295559,0
+MDT.US,D,20120521,000000,29.5264,30.3456,29.491,30.1398,7893940.0261794,0
+MDT.US,D,20120522,000000,30.4627,30.4627,29.4043,29.549,9814257.694419,0
+MDT.US,D,20120523,000000,29.4831,29.6918,28.9898,29.4103,6168959.2223562,0
+MDT.US,D,20120524,000000,29.4575,29.6348,29.2507,29.6348,13280418.231475,0
+MDT.US,D,20120525,000000,29.6514,29.7637,29.3325,29.4831,3820115.4736793,0
+MDT.US,D,20120529,000000,29.6022,29.8444,29.558,29.8031,4701865.2122185,0
+MDT.US,D,20120530,000000,29.5176,29.685,29.2507,29.2971,4895279.2917484,0
+MDT.US,D,20120531,000000,29.2301,29.7076,29.0194,29.4477,6524093.426414,0
+MDT.US,D,20120601,000000,29.0608,29.3147,28.8618,28.8668,7335473.0978911,0
+MDT.US,D,20120604,000000,28.8914,28.9633,28.5163,28.6916,6013597.5940727,0
+MDT.US,D,20120605,000000,28.536,28.9898,28.5291,28.922,4722408.4369058,0
+MDT.US,D,20120606,000000,29.0608,29.4368,29.046,29.4368,8055161.425203,0
+MDT.US,D,20120607,000000,29.8326,29.8956,29.5756,29.613,6073717.887077,0
+MDT.US,D,20120608,000000,29.5176,29.8444,29.5176,29.8444,5052660.1996699,0
+MDT.US,D,20120611,000000,29.9468,30.0492,29.5796,29.6022,3977790.9445259,0
+MDT.US,D,20120612,000000,29.7548,30.1477,29.4988,30.1151,5758461.4086667,0
+MDT.US,D,20120613,000000,30.0659,30.2156,29.5884,29.6997,5832526.716837,0
+MDT.US,D,20120614,000000,29.7942,30.1004,29.7076,29.9715,5592958.6898875,0
+MDT.US,D,20120615,000000,30.1299,30.5001,30.0925,30.1939,8626226.5050758,0
+MDT.US,D,20120618,000000,30.0039,30.3859,30.0039,30.3456,5161445.3350965,0
+MDT.US,D,20120619,000000,30.443,30.8565,30.4352,30.7059,5916060.6994465,0
+MDT.US,D,20120620,000000,30.7649,30.8171,30.3692,30.698,5386887.5461881,0
+MDT.US,D,20120621,000000,30.7147,30.8407,30.1723,30.2156,5662121.0489568,0
+MDT.US,D,20120622,000000,30.3632,30.6852,30.3328,30.508,17682296.497878,0
+MDT.US,D,20120625,000000,30.2865,30.3022,29.6476,29.8011,5970010.407038,0
+MDT.US,D,20120626,000000,29.8877,29.9625,29.5126,29.8267,7099545.4624016,0
+MDT.US,D,20120627,000000,30.0039,30.4292,29.8671,30.3101,3861579.7761852,0
+MDT.US,D,20120628,000000,30.2776,30.4656,29.8739,30.252,4762458.8373713,0
+MDT.US,D,20120629,000000,30.7935,30.9845,30.6881,30.9628,6504523.2751136,0
+MDT.US,D,20120702,000000,30.9746,31.3133,30.8457,31.3133,5169934.8417434,0
+MDT.US,D,20120703,000000,31.2906,31.4571,31.1626,31.4255,2753329.4314925,0
+MDT.US,D,20120705,000000,31.2336,31.3793,30.8811,30.9136,4203043.2133175,0
+MDT.US,D,20120706,000000,30.6852,30.7985,30.3878,30.5493,3656303.9523835,0
+MDT.US,D,20120709,000000,30.5326,30.8211,30.4774,30.7905,4017075.4813864,0
+MDT.US,D,20120710,000000,30.9815,31.1194,30.4292,30.5838,4314687.6405857,0
+MDT.US,D,20120711,000000,30.5158,30.6763,30.3396,30.5976,4017923.6194636,0
+MDT.US,D,20120712,000000,30.4942,30.574,30.2343,30.3101,3834272.7772981,0
+MDT.US,D,20120713,000000,30.3958,30.508,30.1477,30.2254,5841357.5101834,0
+MDT.US,D,20120716,000000,30.2254,30.4656,30.1939,30.4656,5542104.9402118,0
+MDT.US,D,20120717,000000,30.5228,31.3488,30.5228,31.2749,8064263.4195874,0
+MDT.US,D,20120718,000000,30.8811,31.3872,30.4026,31.3704,8668733.9666301,0
+MDT.US,D,20120719,000000,31.3625,31.4659,31.1076,31.3566,5474923.2628798,0
+MDT.US,D,20120720,000000,31.1194,31.2906,30.6763,30.761,5842805.9471873,0
+MDT.US,D,20120723,000000,30.3878,30.6212,30.2343,30.3475,3825878.7496682,0
+MDT.US,D,20120724,000000,30.2776,30.4873,29.8267,30.0581,4379329.9823567,0
+MDT.US,D,20120725,000000,30.2156,30.437,29.9871,30.1939,5474815.595052,0
+MDT.US,D,20120726,000000,30.5838,30.7275,30.2156,30.2254,8840594.1659195,0
+MDT.US,D,20120727,000000,30.3712,31.4856,30.2688,31.4088,7243483.127864,0
+MDT.US,D,20120730,000000,31.332,31.4334,31.0996,31.2336,5572035.5806003,0
+MDT.US,D,20120731,000000,31.2906,31.9316,31.2168,31.7258,8489853.012382,0
+MDT.US,D,20120801,000000,31.8479,31.8479,31.5319,31.6027,6400542.5625683,0
+MDT.US,D,20120802,000000,31.4856,31.4856,31.0071,31.3064,5641314.7491055,0
+MDT.US,D,20120803,000000,31.7258,32.092,31.6953,32.0389,4614520.1947993,0
+MDT.US,D,20120806,000000,32.0724,32.1836,31.9109,31.9818,4124738.230495,0
+MDT.US,D,20120807,000000,32.0556,32.5548,31.9247,32.3855,6053218.3389614,0
+MDT.US,D,20120808,000000,32.3431,32.5134,32.2791,32.5134,3925271.3907223,0
+MDT.US,D,20120809,000000,32.3529,32.4809,32.1314,32.1925,5427329.0043301,0
+MDT.US,D,20120810,000000,32.034,32.4011,31.8873,32.4011,3089198.2045173,0
+MDT.US,D,20120813,000000,32.287,32.4149,32.1314,32.4011,2721078.8541356,0
+MDT.US,D,20120814,000000,32.538,32.5833,32.2161,32.3273,4205221.9632288,0
+MDT.US,D,20120815,000000,32.2259,32.5134,32.1925,32.4593,3518566.3286265,0
+MDT.US,D,20120816,000000,32.5223,32.7005,32.3775,32.5686,4960525.9953829,0
+MDT.US,D,20120817,000000,32.922,32.922,32.5055,32.8698,6877919.3647908,0
+MDT.US,D,20120820,000000,32.7782,33.4556,32.7438,33.3601,10239528.346667,0
+MDT.US,D,20120821,000000,33.0765,33.6318,32.8374,33.1081,7666967.1036116,0
+MDT.US,D,20120822,000000,33.0293,33.2144,32.6355,32.735,4506885.8862489,0
+MDT.US,D,20120823,000000,32.7152,32.729,32.4011,32.4888,3993408.8739593,0
+MDT.US,D,20120824,000000,32.4405,32.7536,32.3431,32.6592,3632812.051243,0
+MDT.US,D,20120827,000000,32.7005,32.8511,32.5292,32.5617,3478594.1396961,0
+MDT.US,D,20120828,000000,32.4307,32.6818,32.4307,32.5469,4553359.7899493,0
+MDT.US,D,20120829,000000,32.5912,32.9968,32.5617,32.8452,3259598.7937263,0
+MDT.US,D,20120830,000000,32.6434,32.735,32.4405,32.5745,3811548.7712313,0
+MDT.US,D,20120831,000000,32.7054,32.9791,32.5686,32.7232,4581905.9845901,0
+MDT.US,D,20120904,000000,32.729,33.2764,32.6818,33.1661,5459147.8946417,0
+MDT.US,D,20120905,000000,33.2065,33.2764,32.7782,32.8767,6096211.3214749,0
+MDT.US,D,20120906,000000,33.1081,33.5374,33.0205,33.4625,5572124.9652121,0
+MDT.US,D,20120907,000000,33.5442,33.5994,33.3187,33.4862,4589742.3741309,0
+MDT.US,D,20120910,000000,33.3749,33.552,33.3335,33.366,4091379.4870993,0
+MDT.US,D,20120911,000000,33.4468,33.7224,33.4142,33.5442,5486232.4477336,0
+MDT.US,D,20120912,000000,33.6082,33.7598,33.4556,33.5206,4412021.3883669,0
+MDT.US,D,20120913,000000,33.5374,34.0887,33.4556,34.0433,4907795.1688607,0
+MDT.US,D,20120914,000000,33.8977,34.6449,33.8159,34.6449,7516628.2810674,0
+MDT.US,D,20120917,000000,34.5346,34.7522,34.3318,34.4992,5941963.9536355,0
+MDT.US,D,20120918,000000,34.2658,34.6449,34.1231,34.574,5537047.5995088,0
+MDT.US,D,20120919,000000,34.6055,34.637,34.3968,34.4677,6173265.9354674,0
+MDT.US,D,20120920,000000,34.389,34.8152,34.3554,34.7443,5528706.3900586,0
+MDT.US,D,20120921,000000,34.7571,34.9875,34.6764,34.8861,6867430.8931902,0
+MDT.US,D,20120924,000000,34.8349,35.2415,34.7275,35.1746,4520801.4451224,0
+MDT.US,D,20120925,000000,35.3163,35.4413,34.8349,34.8536,7433657.0152183,0
+MDT.US,D,20120926,000000,34.9934,35.148,34.6587,34.6587,5840568.2846911,0
+MDT.US,D,20120927,000000,34.7659,35.0544,34.7355,34.9934,3849263.9987151,0
+MDT.US,D,20120928,000000,34.8221,34.9619,34.3968,34.7029,5866725.4724362,0
+MDT.US,D,20121001,000000,34.8221,35.3222,34.6843,34.8221,5852251.2597394,0
+MDT.US,D,20121002,000000,34.8437,35.2002,34.8152,35.1746,6055810.4927019,0
+MDT.US,D,20121003,000000,35.2504,35.3459,35.0003,35.2504,4020866.2015116,0
+MDT.US,D,20121004,000000,35.1322,35.6806,35.1136,35.6383,5685346.8277305,0
+MDT.US,D,20121005,000000,35.7426,36.2625,35.7426,36.1659,7872261.2106294,0
+MDT.US,D,20121008,000000,36.035,36.1571,35.1322,35.7898,5500203.8719894,0
+MDT.US,D,20121009,000000,35.3242,35.4925,34.828,34.9855,9364264.0711504,0
+MDT.US,D,20121010,000000,34.8329,35.1136,34.2934,34.446,7433891.649824,0
+MDT.US,D,20121011,000000,34.9855,35.0141,34.6508,34.6636,4603578.7057347,0
+MDT.US,D,20121012,000000,34.7157,35.1922,34.6813,34.8517,5059708.3794526,0
+MDT.US,D,20121015,000000,34.8201,34.952,34.6419,34.9265,4480281.7754451,0
+MDT.US,D,20121016,000000,35.1834,35.5821,35.0958,35.4611,4381564.5976502,0
+MDT.US,D,20121017,000000,35.2425,35.4611,34.9776,35.0446,5531319.8742177,0
+MDT.US,D,20121018,000000,34.7995,35.0141,34.5711,34.9599,7580005.017995,0
+MDT.US,D,20121019,000000,34.9688,34.9776,33.9695,34.002,9033743.1388168,0
+MDT.US,D,20121022,000000,34.0099,34.4322,33.8897,34.3998,4899148.2234089,0
+MDT.US,D,20121023,000000,34.1241,34.1497,33.6308,33.6397,4992856.8157435,0
+MDT.US,D,20121024,000000,33.9055,34.0443,33.6397,33.75,5161945.0763348,0
+MDT.US,D,20121025,000000,34.1172,34.1576,33.6072,33.9055,4137473.5061997,0
+MDT.US,D,20121026,000000,33.8021,33.9055,33.4762,33.6791,3914642.7477988,0
+MDT.US,D,20121031,000000,33.9134,34.0099,33.4606,33.6634,5448667.5489149,0
+MDT.US,D,20121101,000000,33.6791,34.3348,33.5502,34.2058,6455854.3697545,0
+MDT.US,D,20121102,000000,34.4952,34.6419,33.9233,34.002,6279659.0167956,0
+MDT.US,D,20121105,000000,33.8977,34.2452,33.7214,34.1625,5721936.6216938,0
+MDT.US,D,20121106,000000,34.1241,34.8152,34.002,34.6567,5940805.0008856,0
+MDT.US,D,20121107,000000,34.319,34.3682,33.2813,33.6072,8204321.9960471,0
+MDT.US,D,20121108,000000,33.5885,33.7273,33.2272,33.2429,5660749.807754,0
+MDT.US,D,20121109,000000,33.2341,33.5009,32.9998,33.3237,4849887.144997,0
+MDT.US,D,20121112,000000,33.3148,33.75,33.1523,33.5885,3695562.0801542,0
+MDT.US,D,20121113,000000,33.4762,33.9301,33.426,33.4349,5129045.4448086,0
+MDT.US,D,20121114,000000,33.4606,33.6791,32.9151,33.0077,6235474.578037,0
+MDT.US,D,20121115,000000,32.9732,33.1523,32.737,33.0874,4929284.0421107,0
+MDT.US,D,20121116,000000,33.1377,33.3719,32.8226,33.2735,6711707.6635229,0
+MDT.US,D,20121119,000000,33.4842,33.8504,33.4438,33.8504,6367188.8978437,0
+MDT.US,D,20121120,000000,34.5208,34.7906,34.2235,34.5395,6352681.1659175,0
+MDT.US,D,20121121,000000,34.5858,34.8152,34.4254,34.6114,6619658.7809108,0
+MDT.US,D,20121123,000000,34.7641,35.0278,34.6567,35.0278,2270394.5315944,0
+MDT.US,D,20121126,000000,34.7551,34.8517,34.5041,34.6508,5287615.7775067,0
+MDT.US,D,20121127,000000,34.6025,34.8152,34.319,34.3348,5213938.4798102,0
+MDT.US,D,20121128,000000,34.2619,34.4893,33.9301,34.4805,4550198.8250431,0
+MDT.US,D,20121129,000000,34.6636,34.6636,34.0817,34.197,7677432.2133249,0
+MDT.US,D,20121130,000000,34.3013,34.4096,34.0443,34.0906,8142850.7765243,0
+MDT.US,D,20121203,000000,34.2314,34.4096,33.7835,33.8977,6124734.1542286,0
+MDT.US,D,20121204,000000,33.9233,34.0906,33.6978,33.8897,7714682.2345341,0
+MDT.US,D,20121205,000000,34.0286,34.2776,33.7835,34.0286,4526546.4378952,0
+MDT.US,D,20121206,000000,34.0443,34.4096,33.9055,34.4096,4955695.163412,0
+MDT.US,D,20121207,000000,34.4096,34.4893,34.2058,34.4558,3713564.9535463,0
+MDT.US,D,20121210,000000,34.3682,34.7423,34.2876,34.4893,3459365.2750952,0
+MDT.US,D,20121211,000000,34.3928,34.6508,34.2619,34.4558,6274117.1708676,0
+MDT.US,D,20121212,000000,34.6725,34.828,34.4254,34.511,5747233.4825509,0
+MDT.US,D,20121213,000000,34.4254,34.4716,34.0513,34.1576,3094943.1972901,0
+MDT.US,D,20121214,000000,34.0689,34.1497,33.8327,33.8897,3870054.0468188,0
+MDT.US,D,20121217,000000,33.9627,34.2698,33.8897,34.197,4601265.878906,0
+MDT.US,D,20121218,000000,34.3013,34.7247,34.0689,34.6508,4739502.2281672,0
+MDT.US,D,20121219,000000,34.6341,34.6901,34.3348,34.3584,5281141.4875608,0
+MDT.US,D,20121220,000000,34.3682,34.6341,34.0689,34.5543,3992659.2621017,0
+MDT.US,D,20121221,000000,34.3998,34.3998,33.8327,34.0197,8297943.2352385,0
+MDT.US,D,20121224,000000,33.8977,33.9863,33.6397,33.7598,1968999.7781438,0
+MDT.US,D,20121226,000000,33.7214,33.7273,33.1779,33.2991,4305499.3087923,0
+MDT.US,D,20121227,000000,33.2991,33.5274,32.9998,33.4684,4778719.7265688,0
+MDT.US,D,20121228,000000,33.2991,33.365,32.9328,32.9919,3773545.0752276,0
+MDT.US,D,20121231,000000,32.8393,33.2341,32.6099,33.2115,5791755.145072,0
+MDT.US,D,20130102,000000,33.559,33.9055,33.3237,33.9055,8055686.5597971,0
+MDT.US,D,20130103,000000,34.0197,34.4254,33.9557,34.385,6605182.5367455,0
+MDT.US,D,20130104,000000,34.4805,34.5799,34.3013,34.5395,5212365.1074967,0
+MDT.US,D,20130107,000000,34.4254,35.2002,34.319,34.9442,8408717.1782762,0
+MDT.US,D,20130108,000000,34.9442,35.0614,34.7325,34.9009,5122550.8401781,0
+MDT.US,D,20130109,000000,35.0712,35.5023,35.0062,35.1224,4251644.0644837,0
+MDT.US,D,20130110,000000,35.1834,35.5959,35.1834,35.5023,5238407.5172745,0
+MDT.US,D,20130111,000000,35.4611,35.722,35.4266,35.6806,3979268.8378222,0
+MDT.US,D,20130114,000000,35.6117,35.8154,35.4345,35.7988,3866041.8966327,0
+MDT.US,D,20130115,000000,35.6294,35.7584,35.4768,35.7298,4709330.8587675,0
+MDT.US,D,20130116,000000,35.6727,35.7652,35.4611,35.5733,3979077.8797881,0
+MDT.US,D,20130117,000000,35.9779,36.8187,35.8982,36.5716,9834476.8998887,0
+MDT.US,D,20130118,000000,36.7941,36.9723,36.3904,36.9723,7840795.7958278,0
+MDT.US,D,20130122,000000,36.8699,37.4114,36.4958,37.4034,8804313.1551604,0
+MDT.US,D,20130123,000000,37.2814,37.4034,36.8866,37.1593,5083887.932663,0
+MDT.US,D,20130124,000000,37.2007,37.6378,37.1347,37.6053,4970776.785175,0
+MDT.US,D,20130125,000000,37.372,37.6378,37.3484,37.5817,5241461.830087,0
+MDT.US,D,20130128,000000,37.6142,37.7018,37.4606,37.6378,3817305.9528148,0
+MDT.US,D,20130129,000000,37.559,37.9863,37.502,37.7599,5701756.0141247,0
+MDT.US,D,20130130,000000,37.8091,38.0119,37.5896,37.7757,4403868.0897482,0
+MDT.US,D,20130131,000000,37.6142,37.7923,37.3946,37.7264,7875787.8398562,0
+MDT.US,D,20130201,000000,37.9312,38.1566,37.7923,37.9863,5404968.6311155,0
+MDT.US,D,20130204,000000,37.6939,37.8485,37.4262,37.4438,4484412.7665355,0
+MDT.US,D,20130205,000000,37.7441,38.0749,37.6634,37.8643,4619505.4183724,0
+MDT.US,D,20130206,000000,37.7264,38.0119,37.4438,38.0119,5345715.7751388,0
+MDT.US,D,20130207,000000,37.9312,38.0493,37.502,37.8573,4313478.9168587,0
+MDT.US,D,20130208,000000,37.9213,38.196,37.8317,38.132,3828558.256552,0
+MDT.US,D,20130211,000000,38.1242,38.2276,38.0188,38.2276,3808292.3273081,0
+MDT.US,D,20130212,000000,38.3191,38.3831,38.0838,38.1409,4082108.8808338,0
+MDT.US,D,20130213,000000,38.2276,38.3338,37.9548,38.0424,3766481.6594316,0
+MDT.US,D,20130214,000000,37.8091,38.2688,37.6634,38.1901,5486118.6855005,0
+MDT.US,D,20130215,000000,38.0493,38.1488,37.7264,38.1488,8988946.2123209,0
+MDT.US,D,20130219,000000,37.2351,37.4438,36.4249,37.0805,11702782.881437,0
+MDT.US,D,20130220,000000,37.1121,37.1121,35.9779,36.2369,12249313.916855,0
+MDT.US,D,20130221,000000,36.2457,36.3117,36.0035,36.2103,7540323.3290528,0
+MDT.US,D,20130222,000000,36.4318,36.4958,36.0665,36.2024,5327367.5521104,0
+MDT.US,D,20130225,000000,36.4318,36.8029,35.528,35.528,8167076.0377748,0
+MDT.US,D,20130226,000000,35.7584,35.9956,35.2238,35.722,9151851.6986886,0
+MDT.US,D,20130227,000000,35.722,36.1089,35.655,36.0596,5049079.7365292,0
+MDT.US,D,20130228,000000,36.2103,36.5962,35.9612,36.4003,6793315.814043,0
+MDT.US,D,20130301,000000,36.2703,36.6818,36.035,36.6178,5393459.3466196,0
+MDT.US,D,20130304,000000,36.4318,36.6424,36.2024,36.6424,4306591.2230834,0
+MDT.US,D,20130305,000000,36.8276,37.243,36.7566,37.0649,5042546.5339982,0
+MDT.US,D,20130306,000000,37.2076,37.3286,37.0737,37.2647,3744225.9068422,0
+MDT.US,D,20130307,000000,37.2568,37.435,36.9211,37.0225,3271427.0187687,0
+MDT.US,D,20130308,000000,37.1908,37.243,36.8443,36.9211,4927159.1261135,0
+MDT.US,D,20130311,000000,36.9211,37.4114,36.8374,37.4114,4791340.2243062,0
+MDT.US,D,20130312,000000,37.4114,37.435,37.1593,37.243,4651211.5621851,0
+MDT.US,D,20130313,000000,37.1908,37.2351,36.8187,37.1347,3612035.2076842,0
+MDT.US,D,20130314,000000,37.243,37.2509,36.9969,37.2007,3672282.4674666,0
+MDT.US,D,20130315,000000,37.0805,37.2076,36.7734,36.7734,8056272.6384445,0
+MDT.US,D,20130318,000000,36.4406,36.7262,36.2703,36.5204,4254241.2968953,0
+MDT.US,D,20130319,000000,36.6592,36.9339,36.2881,36.5292,4759766.1259426,0
+MDT.US,D,20130320,000000,36.8374,37.0225,36.733,36.8699,4419720.6537874,0
+MDT.US,D,20130321,000000,36.6898,37.2253,36.6592,37.0983,7044498.7618478,0
+MDT.US,D,20130322,000000,37.1525,37.2735,37.0983,37.2351,4104628.7243215,0
+MDT.US,D,20130325,000000,37.372,37.3808,36.9289,37.0225,4201138.7116469,0
+MDT.US,D,20130326,000000,37.2903,37.7677,37.1525,37.7677,5238398.3756664,0
+MDT.US,D,20130327,000000,37.5413,37.7117,37.2647,37.6634,3229367.4960074,0
+MDT.US,D,20130328,000000,37.6053,38.0582,37.4606,38.0188,5452815.8074872,0
+MDT.US,D,20130401,000000,37.9863,38.0119,37.6723,37.8879,3471464.7011755,0
+MDT.US,D,20130402,000000,38.0916,38.4412,37.9213,38.3191,6118501.609028,0
+MDT.US,D,20130403,000000,38.2462,38.4884,38.1724,38.2778,5964488.8757944,0
+MDT.US,D,20130404,000000,38.3338,38.4067,37.9027,38.3594,5389663.5478233,0
+MDT.US,D,20130405,000000,37.8947,38.0178,37.5856,37.6762,4745317.3066015,0
+MDT.US,D,20130408,000000,37.7411,37.7973,37.5364,37.7569,3985820.3235693,0
+MDT.US,D,20130409,000000,37.879,38.2688,37.7973,38.0641,5259618.0793471,0
+MDT.US,D,20130410,000000,38.131,38.5297,38.1143,38.4579,3933130.126416,0
+MDT.US,D,20130411,000000,38.5465,39.0584,38.4579,38.8468,6489776.8456447,0
+MDT.US,D,20130412,000000,38.6685,38.8241,38.1892,38.4244,5577877.0681244,0
+MDT.US,D,20130415,000000,38.2266,38.4805,37.6171,37.6339,6390731.5856954,0
+MDT.US,D,20130416,000000,37.7501,38.0021,37.4714,37.9765,5232942.8671475,0
+MDT.US,D,20130417,000000,37.8633,38.0247,37.497,37.7323,5293968.1793458,0
+MDT.US,D,20130418,000000,37.7225,37.7727,36.9496,37.1288,3880775.1215567,0
+MDT.US,D,20130419,000000,37.2027,37.5364,36.9644,37.4714,5638817.0586479,0
+MDT.US,D,20130422,000000,37.6919,37.7658,37.2765,37.497,3048306.7761139,0
+MDT.US,D,20130423,000000,37.5856,38.131,37.5856,37.9283,4065656.0178679,0
+MDT.US,D,20130424,000000,38.0483,38.1724,37.7165,37.7658,3163139.5931121,0
+MDT.US,D,20130425,000000,37.8543,38.5131,37.8219,38.2876,5059612.9004355,0
+MDT.US,D,20130426,000000,38.2934,38.4067,37.6979,37.7411,4297043.3213746,0
+MDT.US,D,20130429,000000,37.9105,38.1636,37.8947,38.131,5191420.6677908,0
+MDT.US,D,20130430,000000,37.9843,38.0818,37.5856,38.0021,5837768.9211687,0
+MDT.US,D,20130501,000000,37.9105,38.2934,37.6595,37.9765,4998159.9641289,0
+MDT.US,D,20130502,000000,37.9449,38.6273,37.8465,38.6203,4546793.068189,0
+MDT.US,D,20130503,000000,38.7079,39.0516,38.6932,38.8468,4281680.3412315,0
+MDT.US,D,20130506,000000,38.8064,39.149,38.7828,38.834,3295511.092962,0
+MDT.US,D,20130507,000000,38.9029,39.1569,38.7079,39.1569,4261164.5413684,0
+MDT.US,D,20130508,000000,39.0919,39.7506,39.0102,39.7378,5197561.7969112,0
+MDT.US,D,20130509,000000,39.6354,40.0538,39.6354,39.783,4765474.5522834,0
+MDT.US,D,20130510,000000,39.6954,40.0627,39.6954,40.0243,4347161.6794719,0
+MDT.US,D,20130513,000000,39.8056,40.3708,39.8056,40.1739,4186427.8328759,0
+MDT.US,D,20130514,000000,40.1661,40.6454,40.0784,40.6376,4444956.5705911,0
+MDT.US,D,20130515,000000,40.4988,40.8424,40.3629,40.7114,5556325.2193525,0
+MDT.US,D,20130516,000000,40.4682,40.6051,40.3353,40.4102,4527063.4466154,0
+MDT.US,D,20130517,000000,40.3925,40.5726,40.0863,40.5726,6840077.1705288,0
+MDT.US,D,20130520,000000,40.4496,40.7695,40.3708,40.613,6225886.0469592,0
+MDT.US,D,20130521,000000,42.1852,43.8225,42.1852,42.6194,17205185.818022,0
+MDT.US,D,20130522,000000,42.3142,42.8173,41.6103,41.948,13741817.534349,0
+MDT.US,D,20130523,000000,41.2766,42.0494,41.2766,41.8948,8216440.7210776,0
+MDT.US,D,20130524,000000,41.6536,42.0652,41.3278,41.7855,4913969.8172104,0
+MDT.US,D,20130528,000000,41.9539,42.6519,41.9539,42.3142,8874081.9075617,0
+MDT.US,D,20130529,000000,41.9893,42.3142,41.7551,42.142,5981591.8086638,0
+MDT.US,D,20130530,000000,42.2187,42.456,42.1036,42.33,8456185.4857821,0
+MDT.US,D,20130531,000000,42.2758,42.4649,41.4744,41.5237,10186947.848811,0
+MDT.US,D,20130603,000000,41.7137,42.3802,41.6241,42.3802,8365929.374076,0
+MDT.US,D,20130604,000000,42.142,42.4058,41.8515,41.8603,7242059.0684814,0
+MDT.US,D,20130605,000000,41.7137,41.9628,41.4676,41.4823,6765894.0371886,0
+MDT.US,D,20130606,000000,41.5512,41.9086,41.1909,41.9086,5748559.0157137,0
+MDT.US,D,20130607,000000,42.0652,42.4393,42.006,42.3969,5600585.838178,0
+MDT.US,D,20130610,000000,42.33,42.5161,42.0572,42.3556,4880736.0091244,0
+MDT.US,D,20130611,000000,42.0572,42.6421,41.8347,42.3881,6578669.8420219,0
+MDT.US,D,20130612,000000,42.5417,42.7208,41.9539,42.0159,5965773.7795882,0
+MDT.US,D,20130613,000000,41.9027,43.024,41.5935,42.965,6360775.5519512,0
+MDT.US,D,20130614,000000,43.0506,43.3923,42.836,43.0802,6711430.3680796,0
+MDT.US,D,20130617,000000,43.2829,43.7998,43.2308,43.5606,7531687.5566775,0
+MDT.US,D,20130618,000000,43.1353,43.3489,42.6962,43.0802,6891697.7995439,0
+MDT.US,D,20130619,000000,43.1353,43.2899,42.3713,42.3713,7020233.8869626,0
+MDT.US,D,20130620,000000,42.0572,42.3142,41.5689,41.6693,8798705.2865079,0
+MDT.US,D,20130621,000000,42.0652,42.7818,42.0572,42.7307,10336131.781541,0
+MDT.US,D,20130624,000000,42.3881,42.5161,41.6693,41.9893,7885743.0509889,0
+MDT.US,D,20130625,000000,42.33,42.4855,41.8171,42.1941,4816812.8071842,0
+MDT.US,D,20130626,000000,42.6421,42.9532,42.33,42.33,5358634.8987382,0
+MDT.US,D,20130627,000000,42.4393,42.5091,42.0966,42.2768,5388501.5478705,0
+MDT.US,D,20130628,000000,42.2768,42.4707,41.9027,41.9027,8288047.9524249,0
+MDT.US,D,20130701,000000,42.3802,42.8448,42.2601,42.3713,5793298.0453589,0
+MDT.US,D,20130702,000000,42.3802,42.8006,42.2758,42.4058,5953010.0633252,0
+MDT.US,D,20130703,000000,42.2837,42.4569,41.9696,42.1754,2761003.3035574,0
+MDT.US,D,20130705,000000,42.4569,42.904,42.4393,42.896,4493035.3343659,0
+MDT.US,D,20130708,000000,43.0624,43.3647,42.9738,43.2101,5628071.6062885,0
+MDT.US,D,20130709,000000,43.3371,43.3735,42.9562,43.2791,5217430.5740735,0
+MDT.US,D,20130710,000000,43.2161,43.5084,43.1245,43.3824,5295174.8716043,0
+MDT.US,D,20130711,000000,43.7064,44.0115,43.6728,43.9849,6187207.9034307,0
+MDT.US,D,20130712,000000,43.3824,43.8294,43.2161,43.7398,7169073.4857917,0
+MDT.US,D,20130715,000000,43.854,44.1237,43.8058,43.9446,5773478.0234393,0
+MDT.US,D,20130716,000000,43.8934,44.1887,43.6492,43.8058,4427230.9926422,0
+MDT.US,D,20130717,000000,44.2232,44.8375,44.1307,44.5244,6341275.4863124,0
+MDT.US,D,20130718,000000,44.5589,44.8119,44.4594,44.7725,5752079.5505352,0
+MDT.US,D,20130719,000000,44.7302,45.1142,44.5402,45.0325,8942604.3540697,0
+MDT.US,D,20130722,000000,44.9753,45.4912,44.9753,45.4085,4912057.189666,0
+MDT.US,D,20130723,000000,45.3849,45.5306,45.1388,45.4085,5012471.6593498,0
+MDT.US,D,20130724,000000,45.4331,45.5237,45.0325,45.0896,3855181.6663061,0
+MDT.US,D,20130725,000000,45.1634,45.4499,44.935,45.3268,5107974.0383247,0
+MDT.US,D,20130726,000000,45.2048,45.508,44.8847,45.508,3264424.5470261,0
+MDT.US,D,20130729,000000,45.4587,45.4991,45.1712,45.2786,3459767.505848,0
+MDT.US,D,20130730,000000,45.4843,45.7511,45.0403,45.0748,5276997.2919255,0
+MDT.US,D,20130731,000000,45.1309,45.6311,45.0403,45.2126,5347381.5792668,0
+MDT.US,D,20130801,000000,45.2954,45.5237,45.2048,45.4164,5398454.7275349,0
+MDT.US,D,20130802,000000,44.9419,45.1486,44.4802,44.9685,14441636.068764,0
+MDT.US,D,20130805,000000,44.8198,45.3928,44.7479,45.311,6591951.5827392,0
+MDT.US,D,20130806,000000,45.3032,45.4085,45.0896,45.122,5411999.5434164,0
+MDT.US,D,20130807,000000,45.0492,45.3032,44.8927,45.1634,4690901.377001,0
+MDT.US,D,20130808,000000,45.4006,45.8181,45.3366,45.7373,5670852.3003492,0
+MDT.US,D,20130809,000000,45.6389,45.6557,45.253,45.319,4725970.6168305,0
+MDT.US,D,20130812,000000,45.187,45.253,44.9823,45.1949,3967608.2089269,0
+MDT.US,D,20130813,000000,45.1782,45.3032,44.7302,44.8847,5635546.3944455,0
+MDT.US,D,20130814,000000,45.0974,45.2874,44.9419,45.1782,5845926.2827245,0
+MDT.US,D,20130815,000000,44.8453,44.9753,44.2645,44.4654,5472904.9989761,0
+MDT.US,D,20130816,000000,44.3029,44.4368,44.1089,44.1237,5600056.6406471,0
+MDT.US,D,20130819,000000,43.9111,44.4044,43.8442,44.2783,5284455.8283348,0
+MDT.US,D,20130820,000000,43.2445,43.4917,42.8872,43.2445,7527929.3400474,0
+MDT.US,D,20130821,000000,43.1471,43.5281,42.9936,43.1166,6472969.4914346,0
+MDT.US,D,20130822,000000,43.1825,43.8146,43.1304,43.6728,4258051.3159708,0
+MDT.US,D,20130823,000000,43.657,43.9682,43.0693,43.1668,7307074.1847129,0
+MDT.US,D,20130826,000000,43.1914,43.3824,42.8468,42.8646,5951623.586109,0
+MDT.US,D,20130827,000000,42.4717,42.6529,42.1222,42.1586,6923746.2457901,0
+MDT.US,D,20130828,000000,42.132,42.3979,42.1222,42.202,5537343.1781681,0
+MDT.US,D,20130829,000000,42.1222,42.8468,41.9224,42.4235,5944814.1038691,0
+MDT.US,D,20130830,000000,42.5347,42.5347,42.1754,42.3556,6650060.7219794,0
+MDT.US,D,20130903,000000,42.7681,43.0319,42.3812,42.6361,6872909.7635963,0
+MDT.US,D,20130904,000000,43.7713,43.7812,43.2593,43.5419,13795758.100332,0
+MDT.US,D,20130905,000000,43.5596,43.9859,43.5596,43.9199,5642331.499064,0
+MDT.US,D,20130906,000000,43.9199,44.1021,43.2791,43.7566,5428789.6301447,0
+MDT.US,D,20130909,000000,43.7722,44.1887,43.7496,44.1307,4485552.4203352,0
+MDT.US,D,20130910,000000,44.2734,44.4172,44.0165,44.1651,3613342.457631,0
+MDT.US,D,20130911,000000,44.1976,44.4044,44.1631,44.2714,3899399.6242941,0
+MDT.US,D,20130912,000000,44.2567,44.3689,43.7988,43.854,4773622.772231,0
+MDT.US,D,20130913,000000,43.9623,44.0341,43.7398,43.854,2756774.8019815,0
+MDT.US,D,20130916,000000,44.2321,44.3876,44.0233,44.2507,3082176.4338245,0
+MDT.US,D,20130917,000000,44.2321,44.3689,44.0331,44.1493,3082925.0299478,0
+MDT.US,D,20130918,000000,44.1237,44.3974,43.6177,44.2645,5878150.4509915,0
+MDT.US,D,20130919,000000,44.3108,44.3187,44.0331,44.1976,3394432.433336,0
+MDT.US,D,20130920,000000,44.4073,44.4466,43.9121,43.9623,7738399.6286723,0
+MDT.US,D,20130923,000000,43.9682,44.1089,43.8058,44.0017,3190364.3175271,0
+MDT.US,D,20130924,000000,44.0765,44.0933,43.7122,43.731,3566732.4455445,0
+MDT.US,D,20130925,000000,43.7556,43.7713,43.1796,43.2229,4436522.9293264,0
+MDT.US,D,20130926,000000,43.1629,43.4828,43.1363,43.3263,2525750.1155929,0
+MDT.US,D,20130927,000000,43.1963,43.4651,43.0802,43.3805,3579662.7422204,0
+MDT.US,D,20130930,000000,43.2367,44.1011,43.0556,43.5852,6827649.6622941,0
+MDT.US,D,20131001,000000,43.657,43.854,43.4208,43.8058,3649884.5120857,0
+MDT.US,D,20131002,000000,43.664,44.0431,43.5921,44.0341,4181328.8470697,0
+MDT.US,D,20131003,000000,43.8766,43.9367,43.2919,43.6404,3862535.5820903,0
+MDT.US,D,20131004,000000,43.598,43.9367,43.3893,43.8944,2708978.412321,0
+MDT.US,D,20131007,000000,43.5754,43.5921,43.3007,43.3805,3198041.2367946,0
+MDT.US,D,20131008,000000,43.4179,43.8678,43.1441,43.1629,6191190.5973243,0
+MDT.US,D,20131009,000000,43.2485,43.8372,43.2229,43.6561,5151086.8774766,0
+MDT.US,D,20131010,000000,43.9947,44.6514,43.9298,44.6514,4306586.1444123,0
+MDT.US,D,20131011,000000,44.4546,45.2864,44.4466,45.2452,5141389.6628369,0
+MDT.US,D,20131014,000000,45.0571,45.5316,44.9743,45.4095,4195747.1943841,0
+MDT.US,D,20131015,000000,45.2864,45.5562,44.8563,44.9093,3750815.9904896,0
+MDT.US,D,20131016,000000,44.9891,45.6487,44.9803,45.6487,4074594.4790421,0
+MDT.US,D,20131017,000000,45.5907,46.3803,45.4676,46.3369,4226842.8819281,0
+MDT.US,D,20131018,000000,46.4709,46.651,46.1902,46.5624,6005664.7097806,0
+MDT.US,D,20131021,000000,46.4305,46.5092,46.0858,46.4777,4445631.0181161,0
+MDT.US,D,20131022,000000,46.5447,46.7494,46.4225,46.6756,3868736.6395299,0
+MDT.US,D,20131023,000000,46.8725,47.6217,46.8184,47.4337,6021118.0902697,0
+MDT.US,D,20131024,000000,47.351,47.4662,46.905,47.3096,5317889.7360631,0
+MDT.US,D,20131025,000000,47.4071,47.542,46.905,47.1965,3425550.4670327,0
+MDT.US,D,20131028,000000,47.1699,47.6867,47.1541,47.4337,4543937.8392844,0
+MDT.US,D,20131029,000000,47.5754,48.1986,47.416,48.1317,6979288.6246454,0
+MDT.US,D,20131030,000000,48.2449,48.3956,47.4583,47.671,4904891.1847133,0
+MDT.US,D,20131031,000000,47.7221,47.794,47.2111,47.2269,8044558.1756352,0
+MDT.US,D,20131101,000000,47.351,47.5222,46.8656,47.1137,5741217.2887401,0
+MDT.US,D,20131104,000000,46.4471,47.286,46.4471,47.1206,10568712.572762,0
+MDT.US,D,20131105,000000,46.7317,47.0861,46.7032,46.9818,4988778.6428329,0
+MDT.US,D,20131106,000000,47.2771,47.794,47.1875,47.286,5381503.1390649,0
+MDT.US,D,20131107,000000,47.3598,47.5666,47.1137,47.1452,4986119.4506336,0
+MDT.US,D,20131108,000000,47.1452,47.7556,47.0064,47.7468,4080683.805717,0
+MDT.US,D,20131111,000000,47.8875,48.0017,47.6966,47.794,3462822.8343949,0
+MDT.US,D,20131112,000000,47.7142,47.7398,47.351,47.6296,3174917.0314433,0
+MDT.US,D,20131113,000000,47.4248,47.8875,47.1452,47.8787,4130165.2984556,0
+MDT.US,D,20131114,000000,48.0017,48.4202,47.7221,48.4112,4388915.4662317,0
+MDT.US,D,20131115,000000,48.3384,48.4034,47.8029,48.174,6616099.6481887,0
+MDT.US,D,20131118,000000,48.0755,48.2321,47.7861,47.9771,4439840.3173031,0
+MDT.US,D,20131119,000000,47.4071,48.1081,47.1452,47.671,6060898.3054316,0
+MDT.US,D,20131120,000000,47.7556,47.7861,46.5023,46.8104,7078383.6555717,0
+MDT.US,D,20131121,000000,47.2111,47.2771,46.9394,46.9818,4589694.6346223,0
+MDT.US,D,20131122,000000,47.0537,47.4248,46.7583,47.3943,4548198.8443554,0
+MDT.US,D,20131125,000000,47.5666,47.6966,47.0143,47.1305,3217382.8478944,0
+MDT.US,D,20131126,000000,47.1875,47.3017,46.8232,47.1965,4312850.1773738,0
+MDT.US,D,20131127,000000,47.2053,47.4248,47.0143,47.2693,2721965.5901134,0
+MDT.US,D,20131129,000000,47.3017,47.3254,47.0143,47.1619,2731232.1334421,0
+MDT.US,D,20131202,000000,47.1619,47.7142,47.0231,47.3333,4803373.6276619,0
+MDT.US,D,20131203,000000,47.2053,47.474,46.967,47.4248,5655115.5300115,0
+MDT.US,D,20131204,000000,47.1206,47.7398,46.6214,46.84,5431922.1544926,0
+MDT.US,D,20131205,000000,46.8568,46.9572,46.6214,46.8232,5290380.6060654,0
+MDT.US,D,20131206,000000,47.3333,47.8688,47.3017,47.8373,4032900.6206015,0
+MDT.US,D,20131209,000000,47.8599,47.8875,47.3943,47.6128,4350266.7789957,0
+MDT.US,D,20131210,000000,47.2269,47.4337,47.1039,47.2111,3330534.6247513,0
+MDT.US,D,20131211,000000,47.2181,47.2505,46.2414,46.2907,4873642.1213016,0
+MDT.US,D,20131212,000000,46.1656,46.2237,45.7531,45.7876,4249982.3232927,0
+MDT.US,D,20131213,000000,46.01,46.2237,45.7117,45.9834,3082369.4233271,0
+MDT.US,D,20131216,000000,46.2739,46.587,46.1824,46.3547,3836255.4905041,0
+MDT.US,D,20131217,000000,47.1541,47.2111,46.1194,46.5624,5638742.9100494,0
+MDT.US,D,20131218,000000,46.8488,47.5322,46.2335,47.5222,5816924.0234169,0
+MDT.US,D,20131219,000000,47.2505,47.3943,46.9749,47.0369,4995287.4677424,0
+MDT.US,D,20131220,000000,47.0064,47.0537,46.777,46.8104,8227526.444402,0
+MDT.US,D,20131223,000000,47.1452,47.2604,46.8971,47.2269,4398225.686132,0
+MDT.US,D,20131224,000000,47.2339,47.286,47.0064,47.2053,1518566.341956,0
+MDT.US,D,20131226,000000,47.3096,47.3096,47.1305,47.286,2293756.4187542,0
+MDT.US,D,20131227,000000,47.3687,47.4662,47.1137,47.2269,2230021.1276455,0
+MDT.US,D,20131230,000000,47.3165,47.3687,47.1383,47.2053,2288123.156746,0
+MDT.US,D,20131231,000000,47.3421,47.5341,47.2693,47.4514,3990841.0978401,0
+MDT.US,D,20140102,000000,47.3027,47.5066,47.1619,47.3263,5102971.5472698,0
+MDT.US,D,20140103,000000,48.1199,48.369,47.7172,48.236,15212100.949951,0
+MDT.US,D,20140106,000000,48.9035,49.4125,48.7007,48.9646,12752738.207526,0
+MDT.US,D,20140107,000000,49.4224,49.7158,49.2186,49.4785,7876819.8258281,0
+MDT.US,D,20140108,000000,49.4963,50.3763,49.3929,50.3055,8133673.6178074,0
+MDT.US,D,20140109,000000,47.9545,49.3929,47.8905,49.0768,9841438.7422623,0
+MDT.US,D,20140110,000000,49.3387,49.8172,49.0207,49.5661,7924000.6805486,0
+MDT.US,D,20140113,000000,49.4224,49.5887,48.9321,48.9902,5157117.2915666,0
+MDT.US,D,20140114,000000,49.196,49.2324,48.6821,49.1221,5498832.6307865,0
+MDT.US,D,20140115,000000,49.2767,49.4401,48.9321,49.0532,5788020.2903292,0
+MDT.US,D,20140116,000000,49.0956,49.2402,48.7637,48.874,5226579.2922321,0
+MDT.US,D,20140117,000000,48.8967,49.2678,48.6909,49.2038,7844741.9232893,0
+MDT.US,D,20140121,000000,49.3229,49.5219,48.81,49.0856,5430700.2262207,0
+MDT.US,D,20140122,000000,49.196,49.2186,48.5018,48.9035,4940899.9787003,0
+MDT.US,D,20140123,000000,48.7913,48.9646,48.4014,48.5422,5316803.9161773,0
+MDT.US,D,20140124,000000,48.2872,48.369,47.2604,47.2604,6890215.8433106,0
+MDT.US,D,20140127,000000,47.3785,47.6502,47.0133,47.0931,5072878.3894053,0
+MDT.US,D,20140128,000000,47.1305,47.599,47.1305,47.2053,4898454.4769336,0
+MDT.US,D,20140129,000000,46.9286,47.2053,46.4107,46.6008,6666116.4328634,0
+MDT.US,D,20140130,000000,46.838,47.3864,46.7464,47.1383,5697382.2625547,0
+MDT.US,D,20140131,000000,46.6323,47.0783,46.3931,46.7652,5326448.3126374,0
+MDT.US,D,20140203,000000,46.7652,46.783,45.1536,45.2352,8574710.4966859,0
+MDT.US,D,20140204,000000,44.7135,45.2186,44.0952,44.3148,19276878.357714,0
+MDT.US,D,20140205,000000,44.4428,45.4499,44.426,45.251,11641184.695137,0
+MDT.US,D,20140206,000000,45.2588,45.5316,45.127,45.2678,6200151.4046514,0
+MDT.US,D,20140207,000000,46.0622,46.0711,45.5503,45.9628,5280483.2917834,0
+MDT.US,D,20140210,000000,46.0524,46.2779,45.9707,46.142,4460458.7063229,0
+MDT.US,D,20140211,000000,46.0426,46.7376,45.9864,46.6914,4121354.8197937,0
+MDT.US,D,20140212,000000,46.838,46.9897,46.524,46.6569,3667490.2333961,0
+MDT.US,D,20140213,000000,46.4915,46.8086,46.3585,46.8006,3076721.9410398,0
+MDT.US,D,20140214,000000,46.7652,47.1305,46.4255,47.029,6253498.7818478,0
+MDT.US,D,20140218,000000,46.9562,46.9562,45.7226,46.4599,9159671.8364818,0
+MDT.US,D,20140219,000000,46.4107,47.1875,46.3025,46.4669,7882626.7783887,0
+MDT.US,D,20140220,000000,46.6008,47.1541,46.4433,47.1305,4651809.8296431,0
+MDT.US,D,20140221,000000,47.1875,47.7172,47.1305,47.2269,6149600.3437746,0
+MDT.US,D,20140224,000000,47.3421,47.9869,47.2604,47.6227,5318134.5280112,0
+MDT.US,D,20140225,000000,47.7497,47.7576,47.1699,47.5006,4186433.9272812,0
+MDT.US,D,20140226,000000,47.6502,48.1455,47.5606,47.7979,4847960.2971734,0
+MDT.US,D,20140227,000000,47.7241,48.2213,47.7241,48.2045,4233488.8309579,0
+MDT.US,D,20140228,000000,48.178,49.4401,48.1711,48.999,8656088.075537,0
+MDT.US,D,20140303,000000,48.5274,49.1221,48.3926,48.8169,5808306.5342577,0
+MDT.US,D,20140304,000000,49.3633,49.5139,49.1576,49.3229,5238285.6291675,0
+MDT.US,D,20140305,000000,49.3978,49.4785,48.9478,49.3141,3861376.6293404,0
+MDT.US,D,20140306,000000,49.5661,49.6045,49.1486,49.4125,5000758.2122747,0
+MDT.US,D,20140307,000000,49.6331,49.6331,49.0856,49.5385,5007880.5406557,0
+MDT.US,D,20140310,000000,49.3052,49.6941,49.1132,49.6695,5253523.674001,0
+MDT.US,D,20140311,000000,49.6606,50.2287,49.4224,49.826,6221208.5908561,0
+MDT.US,D,20140312,000000,49.5887,49.8073,49.3141,49.4687,5151964.4718464,0
+MDT.US,D,20140313,000000,49.6045,49.8073,48.6821,48.81,4793886.6700066,0
+MDT.US,D,20140314,000000,48.8169,49.2038,48.6171,48.6663,5240647.2112392,0
+MDT.US,D,20140317,000000,48.7637,49.3141,48.7637,48.9646,4326197.9408158,0
+MDT.US,D,20140318,000000,49.0463,49.7463,49.0148,49.4883,4368958.3201919,0
+MDT.US,D,20140319,000000,49.6045,50.0131,49.1398,49.4883,4246021.975552,0
+MDT.US,D,20140320,000000,49.4499,49.4499,48.9223,49.259,3497261.303271,0
+MDT.US,D,20140321,000000,49.6606,49.9216,48.5018,48.6427,8653656.407804,0
+MDT.US,D,20140324,000000,48.9134,48.9646,47.8403,48.0795,5351744.1577602,0
+MDT.US,D,20140325,000000,48.243,48.8395,48.2213,48.7815,3600363.4057124,0
+MDT.US,D,20140326,000000,49.069,49.5887,48.9478,49.0207,5003172.612526,0
+MDT.US,D,20140327,000000,48.9646,49.0768,48.3454,48.9223,5909968.3255689,0
+MDT.US,D,20140328,000000,49.3722,50.3597,49.3229,49.949,8654683.3151048,0
+MDT.US,D,20140331,000000,50.8499,51.0478,50.1943,50.8844,9363247.3211919,0
+MDT.US,D,20140401,000000,50.9356,51.4268,50.7584,50.9356,5595666.6373295,0
+MDT.US,D,20140402,000000,50.7338,51.4978,50.7338,51.3796,5954546.8692066,0
+MDT.US,D,20140403,000000,51.5706,51.8364,51.3954,51.7537,5985914.7735226,0
+MDT.US,D,20140404,000000,51.6208,52.245,51.0251,51.1383,6354306.3406764,0
+MDT.US,D,20140407,000000,51.1295,51.6149,51.0488,51.1817,6753051.093656,0
+MDT.US,D,20140408,000000,51.1738,51.2801,50.5486,50.6658,5193145.3845038,0
+MDT.US,D,20140409,000000,50.6314,51.0488,50.461,50.9976,6331151.6632984,0
+MDT.US,D,20140410,000000,51.0587,51.2457,49.5593,49.9176,6884823.3103136,0
+MDT.US,D,20140411,000000,49.7089,49.7492,49.0956,49.1733,5692300.5442304,0
+MDT.US,D,20140414,000000,46.6303,48.4743,46.3891,48.239,12636741.359107,0
+MDT.US,D,20140415,000000,48.299,48.557,47.3342,48.2173,8211574.3384088,0
+MDT.US,D,20140416,000000,48.6299,48.7893,48.1415,48.5796,6021141.4521568,0
+MDT.US,D,20140417,000000,48.4743,49.2038,48.3226,48.6299,7291194.1958496,0
+MDT.US,D,20140421,000000,48.2646,49.0956,48.2252,48.9567,4636535.2183776,0
+MDT.US,D,20140422,000000,49.0069,49.1576,48.4222,48.4222,5017323.8217395,0
+MDT.US,D,20140423,000000,48.5334,48.5885,48.1327,48.489,4239214.5247804,0
+MDT.US,D,20140424,000000,48.8297,48.9636,48.3226,48.4556,4078866.6571897,0
+MDT.US,D,20140425,000000,48.4832,48.4832,48.0155,48.3502,3781904.567894,0
+MDT.US,D,20140428,000000,48.8553,48.9567,48.175,48.7795,6207982.715521,0
+MDT.US,D,20140429,000000,48.8375,49.0374,48.6801,48.8375,3308033.0644796,0
+MDT.US,D,20140430,000000,48.7539,48.873,48.5166,48.8553,3784203.1744436,0
+MDT.US,D,20140501,000000,48.873,49.4145,48.6397,49.1812,4541291.8516299,0
+MDT.US,D,20140502,000000,49.2334,49.3318,48.6899,48.8149,5043688.2192663,0
+MDT.US,D,20140505,000000,48.6899,49.131,48.3828,49.0463,4790948.1508956,0
+MDT.US,D,20140506,000000,49.0374,49.5149,48.9213,49.1733,4669076.2957227,0
+MDT.US,D,20140507,000000,49.2776,49.3485,48.7313,49.2688,4474604.8368653,0
+MDT.US,D,20140508,000000,49.2412,49.6636,49.2254,49.3643,3871724.9296179,0
+MDT.US,D,20140509,000000,49.4421,50.1283,49.3643,49.9776,4437839.3208812,0
+MDT.US,D,20140512,000000,50.2071,50.8046,50.1588,50.658,3728712.5980339,0
+MDT.US,D,20140513,000000,50.6826,50.8145,50.1824,50.526,4349589.2842681,0
+MDT.US,D,20140514,000000,50.4345,50.6658,50.3173,50.3734,3396444.6028344,0
+MDT.US,D,20140515,000000,50.2513,50.2947,49.6261,49.7581,5585042.057343,0
+MDT.US,D,20140516,000000,49.7581,50.1657,49.5996,50.1588,4750600.1403023,0
+MDT.US,D,20140519,000000,50.0761,50.4,49.9609,50.1194,4283373.5701836,0
+MDT.US,D,20140520,000000,49.7187,49.7433,48.7795,49.3485,8272915.5439507,0
+MDT.US,D,20140521,000000,49.5061,49.892,49.3318,49.636,4031709.1643564,0
+MDT.US,D,20140522,000000,49.6075,49.7837,49.3151,49.6547,3023785.9362042,0
+MDT.US,D,20140523,000000,49.6725,49.8378,49.5593,49.7758,2276120.225417,0
+MDT.US,D,20140527,000000,49.9008,50.2513,49.7581,50.1824,2778788.8098255,0
+MDT.US,D,20140528,000000,50.2159,50.2769,49.9688,49.9688,2997934.4844606,0
+MDT.US,D,20140529,000000,50.1007,50.4177,49.9354,50.3488,2403808.1747585,0
+MDT.US,D,20140530,000000,50.2681,50.718,50.2602,50.6924,3468502.8201773,0
+MDT.US,D,20140602,000000,50.6658,50.7495,50.2947,50.6826,2318250.8495741,0
+MDT.US,D,20140603,000000,50.5162,50.7268,50.2336,50.6746,4501228.2466194,0
+MDT.US,D,20140604,000000,50.6658,53.4303,50.5418,52.5078,14968601.015819,0
+MDT.US,D,20140605,000000,51.3796,51.7183,51.2526,51.5302,9114612.8505559,0
+MDT.US,D,20140606,000000,51.7183,52.0431,51.5952,51.8867,4196600.4111326,0
+MDT.US,D,20140609,000000,51.6818,51.8777,51.4978,51.6966,3442409.6236884,0
+MDT.US,D,20140610,000000,51.5056,51.5056,51.0065,51.3796,3648788.5348576,0
+MDT.US,D,20140611,000000,51.0971,51.1985,50.6087,50.8046,3764596.4567112,0
+MDT.US,D,20140612,000000,50.8499,50.9297,50.3488,50.4906,4236245.5336428,0
+MDT.US,D,20140613,000000,51.4386,51.4386,50.3261,50.4177,2510584.1878893,0
+MDT.US,D,20140616,000000,52.6989,53.075,48.4388,49.8595,78787826.306432,0
+MDT.US,D,20140617,000000,51.3796,51.4978,50.4719,51.1473,34388869.558249,0
+MDT.US,D,20140618,000000,51.412,53.0996,51.2053,52.9676,24942479.312124,0
+MDT.US,D,20140619,000000,53.1674,54.401,53.1586,53.7148,28411575.321088,0
+MDT.US,D,20140620,000000,53.9718,54.1116,52.7914,53.0394,21551313.480053,0
+MDT.US,D,20140623,000000,53.001,53.641,52.9095,53.2728,12326897.728378,0
+MDT.US,D,20140624,000000,52.941,53.6971,52.8731,53.2157,11755270.947479,0
+MDT.US,D,20140625,000000,53.4135,53.7237,53.1586,53.3259,9884133.0989139,0
+MDT.US,D,20140626,000000,53.4913,53.7375,52.9272,53.706,12357743.545303,0
+MDT.US,D,20140627,000000,53.6892,53.7818,53.065,53.2561,12940381.900927,0
+MDT.US,D,20140630,000000,53.4135,53.514,52.8829,52.9588,14100351.400855,0
+MDT.US,D,20140701,000000,52.8199,53.4727,52.7471,53.3417,9262276.2291532,0
+MDT.US,D,20140702,000000,53.3417,53.5878,53.13,53.3417,8570755.2276163,0
+MDT.US,D,20140703,000000,53.5623,53.8802,53.2541,53.8724,5212064.4501663,0
+MDT.US,D,20140707,000000,53.4893,53.5977,52.8032,53.0877,9125581.7644445,0
+MDT.US,D,20140708,000000,53.579,53.5977,53.006,53.0956,9139635.4631724,0
+MDT.US,D,20140709,000000,53.4637,53.6656,52.9972,53.0808,9077643.1719927,0
+MDT.US,D,20140710,000000,52.6861,53.0522,52.2873,52.9716,6184685.8353516,0
+MDT.US,D,20140711,000000,52.946,53.2866,52.4793,53.2364,9026927.5621715,0
+MDT.US,D,20140714,000000,53.4135,53.4893,52.9312,53.4471,10631874.989768,0
+MDT.US,D,20140715,000000,53.3063,53.705,53.0286,53.0434,10950263.992526,0
+MDT.US,D,20140716,000000,52.9972,53.2462,51.7163,52.5197,18109212.639569,0
+MDT.US,D,20140717,000000,52.3366,52.3769,51.3038,51.3442,12045525.127958,0
+MDT.US,D,20140718,000000,51.6799,52.2618,51.5292,52.0431,8935333.7284919,0
+MDT.US,D,20140721,000000,51.9093,52.1938,51.5204,52.0865,6666246.4468442,0
+MDT.US,D,20140722,000000,52.1712,52.6713,52.1475,52.3366,10320796.226222,0
+MDT.US,D,20140723,000000,52.368,53.0522,52.177,52.8869,10578986.72444,0
+MDT.US,D,20140724,000000,53.0956,53.3879,52.7569,52.8121,11580327.994819,0
+MDT.US,D,20140725,000000,52.7943,52.9626,52.2548,52.495,6240582.7054511,0
+MDT.US,D,20140728,000000,52.3848,52.6053,52.0599,52.3769,7175700.1358712,0
+MDT.US,D,20140729,000000,52.4871,52.562,51.9093,52.2873,8349128.1142712,0
+MDT.US,D,20140730,000000,52.4468,52.5453,51.9457,52.2262,7900816.5468781,0
+MDT.US,D,20140731,000000,51.987,52.0343,51.3845,51.5292,8109326.4684501,0
+MDT.US,D,20140801,000000,51.1935,51.6956,50.9474,51.3126,7336001.2796878,0
+MDT.US,D,20140804,000000,51.4613,52.2361,51.0773,52.1376,7178255.7231797,0
+MDT.US,D,20140805,000000,52.0028,52.5019,51.4348,51.735,12464071.619641,0
+MDT.US,D,20140806,000000,50.9937,51.5844,50.6678,51.1611,23369545.795811,0
+MDT.US,D,20140807,000000,51.2949,51.4524,50.6402,50.91,15447636.51203,0
+MDT.US,D,20140808,000000,50.9385,51.9713,50.7111,51.8679,12233082.48395,0
+MDT.US,D,20140811,000000,52.0264,52.2548,51.7527,51.8039,6687079.1557854,0
+MDT.US,D,20140812,000000,51.7449,52.0343,51.6198,51.9191,5296694.4100038,0
+MDT.US,D,20140813,000000,52.1632,52.9794,52.0865,52.9716,7986838.062603,0
+MDT.US,D,20140814,000000,53.0877,53.4471,52.9716,53.1881,6406736.5098682,0
+MDT.US,D,20140815,000000,53.0138,53.262,52.3848,52.7874,10157271.141978,0
+MDT.US,D,20140818,000000,53.1399,53.2295,52.7657,52.9716,7393730.534328,0
+MDT.US,D,20140819,000000,53.3624,53.4637,52.8121,53.4205,10553817.846096,0
+MDT.US,D,20140820,000000,53.1812,53.705,52.9716,53.5377,7184867.1372459,0
+MDT.US,D,20140821,000000,53.8142,53.9304,53.4893,53.4983,4732155.4225225,0
+MDT.US,D,20140822,000000,53.4283,53.7454,53.0138,53.071,6166167.9847077,0
+MDT.US,D,20140825,000000,53.3545,53.4805,53.0286,53.1024,5357107.2344647,0
+MDT.US,D,20140826,000000,53.2295,53.3545,52.9892,53.0138,6113213.6966561,0
+MDT.US,D,20140827,000000,53.0622,53.1724,52.7569,52.878,3655755.4559023,0
+MDT.US,D,20140828,000000,52.8524,52.9794,52.6299,52.6781,4652765.6355483,0
+MDT.US,D,20140829,000000,52.9312,53.2964,52.6299,53.2866,5660349.6084696,0
+MDT.US,D,20140902,000000,53.3063,53.3949,53.0366,53.3417,6036305.348392,0
+MDT.US,D,20140903,000000,53.4135,53.9028,53.3713,53.6735,6717420.1528005,0
+MDT.US,D,20140904,000000,53.6134,53.8654,53.1104,53.4205,11075912.347545,0
+MDT.US,D,20140905,000000,53.5071,53.705,53.1488,53.6735,7191924.4586366,0
+MDT.US,D,20140908,000000,53.7454,54.2367,53.6804,54.0545,6743008.52938,0
+MDT.US,D,20140909,000000,54.088,55.0055,53.9639,54.6984,12982958.43241,0
+MDT.US,D,20140910,000000,54.8913,55.2586,54.6984,55.0587,8983607.5132378,0
+MDT.US,D,20140911,000000,54.7161,54.9563,54.4473,54.8647,7003593.1131653,0
+MDT.US,D,20140912,000000,54.5881,54.9081,54.1903,54.404,6000917.1680161,0
+MDT.US,D,20140915,000000,54.4572,54.5881,54.0387,54.2071,4465765.9176451,0
+MDT.US,D,20140916,000000,54.1057,55.2586,53.773,55.2408,7550837.1940089,0
+MDT.US,D,20140917,000000,55.298,55.3482,54.5014,55.0665,9889659.7088285,0
+MDT.US,D,20140918,000000,55.3412,55.6987,55.1187,55.5244,6547745.8135618,0
+MDT.US,D,20140919,000000,55.8926,56.0088,55.2654,55.2654,11019171.402305,0
+MDT.US,D,20140922,000000,55.0409,55.1552,54.6511,55.0665,8859742.7875167,0
+MDT.US,D,20140923,000000,52.9892,53.9639,52.8386,53.4805,22213240.04923,0
+MDT.US,D,20140924,000000,53.4727,53.7276,52.6368,53.2206,19670521.077686,0
+MDT.US,D,20140925,000000,53.2206,53.6804,52.3612,52.368,12663959.989117,0
+MDT.US,D,20140926,000000,52.5098,53.1399,52.3129,52.8593,9755522.8628967,0
+MDT.US,D,20140929,000000,52.2962,52.5965,52.1632,52.1938,9449306.4190831,0
+MDT.US,D,20140930,000000,52.5453,52.5797,51.6877,51.7015,17293602.435048,0
+MDT.US,D,20141001,000000,51.9605,52.6447,51.6661,52.3916,15512899.467412,0
+MDT.US,D,20141002,000000,52.4202,52.9646,51.8649,52.6723,12367551.474973,0
+MDT.US,D,20141003,000000,54.9593,55.2044,54.3439,54.535,35750074.291234,0
+MDT.US,D,20141006,000000,54.7358,54.8589,54.3351,54.4296,12288680.728188,0
+MDT.US,D,20141007,000000,54.0062,54.2367,53.5504,53.6272,9871601.9857882,0
+MDT.US,D,20141008,000000,53.576,55.1443,53.5504,55.1305,12179570.55781,0
+MDT.US,D,20141009,000000,54.8017,55.0173,53.3761,53.3831,11294002.674321,0
+MDT.US,D,20141010,000000,53.3831,54.466,53.257,53.77,12594888.030393,0
+MDT.US,D,20141013,000000,53.5937,53.702,52.8465,52.8878,9793560.0781297,0
+MDT.US,D,20141014,000000,53.257,53.9019,52.8613,53.2659,10858558.428081,0
+MDT.US,D,20141015,000000,52.3759,52.8613,50.1785,52.2056,34472977.430696,0
+MDT.US,D,20141016,000000,52.0569,52.7037,51.3954,51.8413,14297103.183046,0
+MDT.US,D,20141017,000000,52.495,52.495,51.481,51.9929,22357284.366786,0
+MDT.US,D,20141020,000000,52.1554,53.7346,52.1268,53.5425,14862693.45545,0
+MDT.US,D,20141021,000000,53.7256,54.8086,53.6627,54.5024,17324983.543909,0
+MDT.US,D,20141022,000000,54.849,55.0007,54.2071,54.2287,10019868.710515,0
+MDT.US,D,20141023,000000,54.59,55.2556,54.5654,55.0271,7925657.3430685,0
+MDT.US,D,20141024,000000,55.1443,55.8551,55.0627,55.8266,9398943.2690378,0
+MDT.US,D,20141027,000000,55.7065,55.9418,54.9475,55.5736,7956409.7124446,0
+MDT.US,D,20141028,000000,55.6238,55.8011,55.4909,55.7833,6806356.8257493,0
+MDT.US,D,20141029,000000,55.7745,56.4931,55.547,56.2283,9811734.6106058,0
+MDT.US,D,20141030,000000,56.0491,56.821,55.8493,56.5531,6636870.3973422,0
+MDT.US,D,20141031,000000,57.2069,57.3753,56.94,57.1665,10329456.376219,0
+MDT.US,D,20141103,000000,57.134,57.3585,56.6772,57.1577,5289082.4977267,0
+MDT.US,D,20141104,000000,57.1252,57.2749,56.5197,56.9746,6772102.2047677,0
+MDT.US,D,20141105,000000,57.6204,57.8793,57.2669,57.6204,13916008.843683,0
+MDT.US,D,20141106,000000,57.7542,57.9551,57.4363,57.65,8739015.6648146,0
+MDT.US,D,20141107,000000,57.6204,57.7542,56.8554,57.1163,7218250.258263,0
+MDT.US,D,20141110,000000,57.134,57.6588,56.7727,57.6302,7073795.5840805,0
+MDT.US,D,20141111,000000,57.6302,58.1471,57.4195,57.8616,5418157.9400186,0
+MDT.US,D,20141112,000000,57.4924,57.7878,57.2443,57.4511,5520978.6840798,0
+MDT.US,D,20141113,000000,57.7198,58.3912,57.5879,58.1905,8250907.630512,0
+MDT.US,D,20141114,000000,58.2406,58.28,57.703,57.8291,6955546.8528857,0
+MDT.US,D,20141117,000000,57.6775,58.408,57.643,58.0299,6349671.5454108,0
+MDT.US,D,20141118,000000,58.1993,61.01,57.7286,60.7806,15440657.402175,0
+MDT.US,D,20141119,000000,60.6133,60.7718,60.0876,60.184,9668434.8262363,0
+MDT.US,D,20141120,000000,59.8405,60.4617,59.4644,60.4547,8200770.9891987,0
+MDT.US,D,20141121,000000,61.076,61.1321,60.4971,60.7974,10700168.896076,0
+MDT.US,D,20141124,000000,60.89,61.1833,60.6478,61.1666,7949263.0064421,0
+MDT.US,D,20141125,000000,61.0504,61.3339,60.9313,61.0504,6701909.8911949,0
+MDT.US,D,20141126,000000,61.076,61.6874,61.0228,61.6284,6036319.5686712,0
+MDT.US,D,20141128,000000,62.0053,62.5065,61.7553,61.9561,3665755.3593409,0
+MDT.US,D,20141201,000000,61.5702,62.1974,61.1755,61.9561,6378844.4480679,0
+MDT.US,D,20141202,000000,62.0556,62.7172,62.0467,62.3392,6558819.3480756,0
+MDT.US,D,20141203,000000,62.2427,62.9367,62.1816,62.7693,8613884.3185159,0
+MDT.US,D,20141204,000000,62.7693,62.8944,61.6194,62.0153,9845911.0200521,0
+MDT.US,D,20141205,000000,61.9651,62.986,61.8213,62.9367,11426471.684656,0
+MDT.US,D,20141208,000000,62.7437,63.1622,62.4918,62.7261,8756079.9997836,0
+MDT.US,D,20141209,000000,61.8213,62.7172,61.7464,62.6689,6406690.8018282,0
+MDT.US,D,20141210,000000,62.4602,62.5498,61.394,61.4186,7757951.4967567,0
+MDT.US,D,20141211,000000,61.7868,62.3018,61.6874,61.8715,7420900.4090948,0
+MDT.US,D,20141212,000000,60.9923,61.8301,60.8052,60.824,9025180.4993056,0
+MDT.US,D,20141215,000000,61.5702,61.654,60.3603,60.377,8277806.3042409,0
+MDT.US,D,20141216,000000,59.3797,61.2433,59.364,59.8336,9991598.795583,0
+MDT.US,D,20141217,000000,60.1742,61.0327,60.0256,60.949,10795520.946385,0
+MDT.US,D,20141218,000000,61.9305,62.6345,61.5614,62.5951,8363827.8199659,0
+MDT.US,D,20141219,000000,62.6197,62.9033,62.0645,62.5862,12472252.343084,0
+MDT.US,D,20141222,000000,62.6119,63.4408,62.5498,63.3817,12380900.25415,0
+MDT.US,D,20141223,000000,63.365,63.4575,61.8479,61.8715,8746228.3935417,0
+MDT.US,D,20141224,000000,61.9651,62.4454,61.58,62.1334,3860319.2500128,0
+MDT.US,D,20141226,000000,62.1087,62.2496,61.654,61.7366,5015106.4739277,0
+MDT.US,D,20141229,000000,61.5456,62.0053,61.3861,61.8046,5498212.0171755,0
+MDT.US,D,20141230,000000,61.8528,62.0113,61.1941,61.5397,5925955.98226,0
+MDT.US,D,20141231,000000,61.717,62.1137,60.7295,60.8052,5636735.8192221,0
+MDT.US,D,20150102,000000,60.7472,61.4708,60.1388,60.5365,7160459.0438351,0
+MDT.US,D,20150105,000000,60.2166,60.505,59.872,60.2864,13368211.187687,0
+MDT.US,D,20150106,000000,60.6369,61.0337,59.6859,59.9802,15244354.574511,0
+MDT.US,D,20150107,000000,60.4036,61.5654,60.2264,61.4787,9622532.7809042,0
+MDT.US,D,20150108,000000,62.0783,62.9791,62.0783,62.9545,9033980.8206253,0
+MDT.US,D,20150109,000000,62.8541,63.0303,62.4435,62.6601,10437675.747682,0
+MDT.US,D,20150112,000000,62.7093,62.9446,62.408,62.7172,8660631.4547226,0
+MDT.US,D,20150113,000000,63.0647,63.493,61.0859,61.3025,11289857.462952,0
+MDT.US,D,20150114,000000,60.4883,61.0238,60.1388,60.4439,10332870.258947,0
+MDT.US,D,20150115,000000,60.883,60.9835,60.1998,60.5523,15780423.547418,0
+MDT.US,D,20150116,000000,60.3751,61.3547,60.0029,61.2789,10486860.646028,0
+MDT.US,D,20150120,000000,61.4304,61.6904,60.3091,60.8052,12501077.864636,0
+MDT.US,D,20150121,000000,60.5365,61.6824,60.1998,61.5308,12816234.801092,0
+MDT.US,D,20150122,000000,61.456,63.5777,61.456,63.5697,21214315.210572,0
+MDT.US,D,20150123,000000,63.8799,65.1795,63.5619,64.8092,27612707.463786,0
+MDT.US,D,20150126,000000,64.7374,64.7896,63.1464,63.6613,41447003.536324,0
+MDT.US,D,20150127,000000,63.1818,63.6791,62.8451,63.3847,11787277.748623,0
+MDT.US,D,20150128,000000,63.0391,63.5943,61.8252,61.8252,14274858.603533,0
+MDT.US,D,20150129,000000,61.583,61.7996,60.7295,61.4866,14117672.716583,0
+MDT.US,D,20150130,000000,61.3457,61.4137,59.9724,60.1318,18773053.867759,0
+MDT.US,D,20150202,000000,59.7794,61.2936,59.7203,61.2789,11769521.698647,0
+MDT.US,D,20150203,000000,61.8823,63.0047,61.5988,62.9869,11572611.461917,0
+MDT.US,D,20150204,000000,62.8698,63.241,62.3047,62.4346,8760713.779315,0
+MDT.US,D,20150205,000000,63.2744,63.5531,62.92,63.4359,6812766.1087049,0
+MDT.US,D,20150206,000000,63.4359,63.7214,62.5764,62.7172,6436788.0226295,0
+MDT.US,D,20150209,000000,62.54,62.7949,61.8755,62.0025,6495915.9432966,0
+MDT.US,D,20150210,000000,62.2899,63.2164,62.1049,63.0568,6724479.5056597,0
+MDT.US,D,20150211,000000,63.0795,63.3158,62.3539,62.6512,8855107.9922511,0
+MDT.US,D,20150212,000000,63.0047,63.1986,62.5764,63.106,6581304.6565997,0
+MDT.US,D,20150213,000000,62.7093,63.4004,62.095,63.3847,10697498.5308,0
+MDT.US,D,20150217,000000,64.4617,65.9445,64.2835,65.7495,16002646.896753,0
+MDT.US,D,20150218,000000,65.6894,66.1984,65.6668,66.1128,9262980.1329707,0
+MDT.US,D,20150219,000000,66.1896,66.1896,65.5644,65.8017,8193482.0804049,0
+MDT.US,D,20150220,000000,65.6599,66.3668,65.2267,66.357,7914037.3435421,0
+MDT.US,D,20150223,000000,66.2565,66.9112,66.2565,66.7449,7185394.3033083,0
+MDT.US,D,20150224,000000,66.6267,66.7103,66.3038,66.5509,5765711.7195601,0
+MDT.US,D,20150225,000000,66.5509,66.8718,66.0606,66.222,5460439.908575,0
+MDT.US,D,20150226,000000,66.3126,66.5263,66.0123,66.3726,6427811.9792891,0
+MDT.US,D,20150227,000000,66.1364,66.3314,65.3212,65.3478,10506057.007134,0
+MDT.US,D,20150302,000000,65.6422,66.4642,65.4226,66.3914,6222055.7131993,0
+MDT.US,D,20150303,000000,66.3668,66.5164,65.1617,65.716,5535991.2359155,0
+MDT.US,D,20150304,000000,65.3212,66.0852,64.892,65.8519,6391381.6555989,0
+MDT.US,D,20150305,000000,66.0123,66.4997,65.7239,66.1128,6863475.6241207,0
+MDT.US,D,20150306,000000,65.6894,65.9601,64.3701,64.4085,8373690.5992842,0
+MDT.US,D,20150309,000000,64.4863,64.9481,64.1674,64.761,7283807.7765701,0
+MDT.US,D,20150310,000000,64.4351,64.5632,63.874,63.8966,6236898.6374195,0
+MDT.US,D,20150311,000000,64.006,64.8496,63.874,64.0502,8257566.7840868,0
+MDT.US,D,20150312,000000,63.9144,64.7068,63.8376,63.9734,4771118.9873681,0
+MDT.US,D,20150313,000000,64.5543,64.5769,63.9055,64.4017,6280002.3349635,0
+MDT.US,D,20150316,000000,64.7552,65.5822,64.7374,65.4138,7714702.5492186,0
+MDT.US,D,20150317,000000,65.2051,65.2691,64.3525,64.6124,5340077.4344595,0
+MDT.US,D,20150318,000000,64.3613,65.8597,64.0896,65.3636,6956918.0940886,0
+MDT.US,D,20150319,000000,65.9169,65.9169,65.0751,65.4049,5692131.9323491,0
+MDT.US,D,20150320,000000,66.0123,66.0704,65.4384,65.7072,10875596.353961,0
+MDT.US,D,20150323,000000,65.6894,66.4268,65.6333,66.2565,7303157.5135438,0
+MDT.US,D,20150324,000000,66.3214,66.7379,66.2644,66.2958,6951934.901984,0
+MDT.US,D,20150325,000000,66.289,66.9545,65.3124,65.3547,9657598.973531,0
+MDT.US,D,20150326,000000,65.0535,65.5034,64.6912,64.7728,6613322.6308193,0
+MDT.US,D,20150327,000000,64.7178,65.6106,64.6832,65.4266,5334226.8053273,0
+MDT.US,D,20150330,000000,65.6963,66.3314,65.6963,66.3038,4453822.9146354,0
+MDT.US,D,20150331,000000,66.349,66.6581,65.8401,65.9425,6828234.7252073,0
+MDT.US,D,20150401,000000,66.481,66.5696,64.2274,64.3791,9915668.5993769,0
+MDT.US,D,20150402,000000,64.2659,65.208,64.1142,64.9973,6047754.7045687,0
+MDT.US,D,20150406,000000,64.5228,65.5684,64.4873,65.4098,5170662.1074481,0
+MDT.US,D,20150407,000000,65.6038,65.7544,65.2307,65.2572,4174470.609587,0
+MDT.US,D,20150408,000000,65.4098,65.4866,64.5139,64.5878,7426905.429829,0
+MDT.US,D,20150409,000000,64.5484,65.272,64.3279,65.2169,5782078.2451168,0
+MDT.US,D,20150410,000000,65.1923,65.9149,65.1381,65.8903,5347238.3607411,0
+MDT.US,D,20150413,000000,65.6106,66.5076,65.4187,66.0202,6838275.2580149,0
+MDT.US,D,20150414,000000,65.9513,66.0015,65.4778,65.8577,4718039.7640069,0
+MDT.US,D,20150415,000000,65.9513,66.1984,65.7131,65.8745,4007909.4957459,0
+MDT.US,D,20150416,000000,65.7643,65.9326,65.0613,65.1213,4968764.6156765,0
+MDT.US,D,20150417,000000,64.632,65.3586,64.4627,64.6744,6878009.7651367,0
+MDT.US,D,20150420,000000,64.9697,65.4423,64.9018,65.2227,5025283.1151214,0
+MDT.US,D,20150421,000000,65.5192,65.5536,65.0407,65.1755,5044301.7227378,0
+MDT.US,D,20150422,000000,65.4423,66.0527,65.1569,65.9582,5749283.2342157,0
+MDT.US,D,20150423,000000,65.7465,66.7705,65.5684,66.3726,5561425.2208929,0
+MDT.US,D,20150424,000000,66.357,66.357,65.5959,65.6205,5513766.971087,0
+MDT.US,D,20150427,000000,66.0015,66.0763,64.2009,64.4361,10336473.068241,0
+MDT.US,D,20150428,000000,63.7618,64.9097,62.922,64.701,9179786.4213263,0
+MDT.US,D,20150429,000000,64.3879,64.7088,63.4132,63.997,6688541.8130684,0
+MDT.US,D,20150430,000000,63.6347,63.9468,62.6699,62.9485,7488285.2332715,0
+MDT.US,D,20150501,000000,62.5784,63.9892,62.5784,63.9212,6958077.0468386,0
+MDT.US,D,20150504,000000,64.2579,64.4529,64.0325,64.1743,3710494.3889861,0
+MDT.US,D,20150505,000000,64.1743,64.3879,63.1956,63.3364,4109657.6244663,0
+MDT.US,D,20150506,000000,63.4645,63.6259,62.3382,62.8383,5105903.9719754,0
+MDT.US,D,20150507,000000,62.8471,63.2538,62.6433,63.0746,5917944.8864326,0
+MDT.US,D,20150508,000000,63.7854,64.5878,63.6259,64.4361,4698995.7630348,0
+MDT.US,D,20150511,000000,64.2659,64.632,64.2009,64.2737,3697719.4996466,0
+MDT.US,D,20150512,000000,63.7362,63.9892,63.4645,63.5835,4458774.618979,0
+MDT.US,D,20150513,000000,63.6071,63.872,63.0519,63.2951,4147156.5005603,0
+MDT.US,D,20150514,000000,63.8031,64.7315,63.5501,64.4795,4585572.7851399,0
+MDT.US,D,20150515,000000,64.5326,64.6144,64.2501,64.6144,5355704.505501,0
+MDT.US,D,20150518,000000,64.7728,65.7465,64.7472,65.5034,6394296.8128228,0
+MDT.US,D,20150519,000000,65.8075,66.542,65.7042,66.3214,7798314.7433633,0
+MDT.US,D,20150520,000000,66.3214,66.8639,66.2644,66.6198,8123637.1479368,0
+MDT.US,D,20150521,000000,66.5263,66.542,66.1984,66.2949,4183932.1738866,0
+MDT.US,D,20150522,000000,66.1797,66.5351,65.781,65.7987,3507425.755654,0
+MDT.US,D,20150526,000000,65.4344,65.4689,64.5632,64.7394,5328218.7373904,0
+MDT.US,D,20150527,000000,65.4689,65.4778,64.6576,65.3773,4417163.0350105,0
+MDT.US,D,20150528,000000,65.3429,65.8174,65.0535,65.2809,4808767.1763932,0
+MDT.US,D,20150529,000000,65.2641,65.4266,64.5326,64.5326,8532378.7571524,0
+MDT.US,D,20150601,000000,65.1657,65.656,64.5326,64.8526,7725896.956105,0
+MDT.US,D,20150602,000000,64.6656,65.4778,64.2659,65.0062,9187685.7863889,0
+MDT.US,D,20150603,000000,65.1569,65.3429,64.5691,64.9609,7624888.2819,0
+MDT.US,D,20150604,000000,64.5632,64.9609,63.9548,64.2934,10225182.116483,0
+MDT.US,D,20150605,000000,64.0728,64.2501,63.7194,63.8031,7596385.7638308,0
+MDT.US,D,20150608,000000,63.8277,64.0984,63.5235,63.5323,7671724.8027184,0
+MDT.US,D,20150609,000000,63.7017,63.7529,63.2449,63.3463,7626299.1367376,0
+MDT.US,D,20150610,000000,63.5835,64.5484,63.4398,64.3957,7423199.0156445,0
+MDT.US,D,20150611,000000,64.5966,64.7818,64.3279,64.446,6156442.3295097,0
+MDT.US,D,20150612,000000,64.1585,64.2343,63.7017,63.8553,6531835.3526719,0
+MDT.US,D,20150615,000000,63.4901,64.005,62.8727,63.7696,7004207.632371,0
+MDT.US,D,20150616,000000,63.7696,64.0492,63.4969,63.9212,4408878.7066769,0
+MDT.US,D,20150617,000000,63.8868,64.2737,63.7096,64.0148,5788268.1294799,0
+MDT.US,D,20150618,000000,64.0581,65.0613,64.0581,64.8684,5438309.0912952,0
+MDT.US,D,20150619,000000,65.0859,65.3163,64.757,64.8604,8811847.8716365,0
+MDT.US,D,20150622,000000,65.3163,65.4866,65.0407,65.2809,4484336.5864687,0
+MDT.US,D,20150623,000000,65.5536,65.588,64.6508,64.7728,5966232.8914576,0
+MDT.US,D,20150624,000000,65.1213,65.1213,63.6347,63.6437,5772778.1825587,0
+MDT.US,D,20150625,000000,64.2038,65.0052,63.9055,64.1447,6479324.9404762,0
+MDT.US,D,20150626,000000,64.4057,64.4923,63.7096,63.873,7054981.139043,0
+MDT.US,D,20150629,000000,63.2084,63.5589,62.2417,62.2929,6008983.1134915,0
+MDT.US,D,20150630,000000,63.1928,63.4556,62.5991,62.9712,8958761.6383763,0
+MDT.US,D,20150701,000000,63.1228,63.4891,62.6719,62.9545,6056762.2356701,0
+MDT.US,D,20150702,000000,63.108,63.1838,62.4474,62.7241,5400495.3375915,0
+MDT.US,D,20150706,000000,62.1058,62.8698,61.8656,62.4858,7865632.5290813,0
+MDT.US,D,20150707,000000,62.5823,62.7153,61.3556,62.4288,8823964.5651987,0
+MDT.US,D,20150708,000000,61.9257,62.4947,61.8577,61.9089,6617591.7617642,0
+MDT.US,D,20150709,000000,62.7241,63.0568,62.1137,62.1137,8243715.2164695,0
+MDT.US,D,20150710,000000,62.9633,63.2764,62.7841,63.2006,7814328.8091442,0
+MDT.US,D,20150713,000000,63.5491,64.1447,63.5491,63.8789,6820339.4230815,0
+MDT.US,D,20150714,000000,64.0591,64.51,63.9144,64.4923,6455500.8942445,0
+MDT.US,D,20150715,000000,64.4667,64.7236,64.3653,64.5454,5415060.9663685,0
+MDT.US,D,20150716,000000,65.1115,65.4788,65.0682,65.2641,5703861.6311718,0
+MDT.US,D,20150717,000000,65.2641,65.401,64.7886,65.3586,5479571.2626904,0
+MDT.US,D,20150720,000000,65.528,65.5624,65.1913,65.4354,3771779.7291457,0
+MDT.US,D,20150721,000000,65.2809,65.5536,64.7443,65.0455,4397918.9343963,0
+MDT.US,D,20150722,000000,65.3074,65.528,65.0593,65.2809,5387907.3433494,0
+MDT.US,D,20150723,000000,65.2159,65.59,64.9678,65.2641,4292483.6904416,0
+MDT.US,D,20150724,000000,64.892,65.1115,64.5001,64.5927,4574196.5618274,0
+MDT.US,D,20150727,000000,64.3465,64.5523,64.0168,64.2963,5673497.2722693,0
+MDT.US,D,20150728,000000,64.8348,65.8677,64.3987,65.8351,5768580.1530096,0
+MDT.US,D,20150729,000000,65.8853,66.2428,65.4354,66.1846,5861616.3292878,0
+MDT.US,D,20150730,000000,65.9877,66.6335,65.7761,66.5233,4521594.7335516,0
+MDT.US,D,20150731,000000,66.7025,67.048,66.4239,66.6178,6095707.5172997,0
+MDT.US,D,20150803,000000,66.3628,66.6927,65.9011,66.284,4937149.887944,0
+MDT.US,D,20150804,000000,66.3372,66.4554,65.8519,66.0881,3358632.8805992,0
+MDT.US,D,20150805,000000,66.7093,67.056,66.5135,66.8531,4191405.9463094,0
+MDT.US,D,20150806,000000,66.796,66.9654,65.5456,65.7829,5016725.5542813,0
+MDT.US,D,20150807,000000,65.8677,66.0143,65.2996,65.843,3805317.2417649,0
+MDT.US,D,20150810,000000,66.0557,66.4879,65.9267,65.9621,3981119.505579,0
+MDT.US,D,20150811,000000,65.52,65.9719,65.3685,65.7672,5464526.2073595,0
+MDT.US,D,20150812,000000,65.3911,65.7761,64.6547,65.7672,5763283.0990297,0
+MDT.US,D,20150813,000000,65.7062,66.1236,65.4276,65.843,3518080.8076672,0
+MDT.US,D,20150814,000000,65.52,66.0557,65.52,65.9267,2539388.379023,0
+MDT.US,D,20150817,000000,65.7229,66.9654,65.5703,66.9132,4262949.1864006,0
+MDT.US,D,20150818,000000,66.6089,66.8974,66.3077,66.3628,4467818.7165125,0
+MDT.US,D,20150819,000000,66.0379,66.3963,65.401,65.8351,4516537.3928486,0
+MDT.US,D,20150820,000000,65.1027,65.4433,64.9589,65.0052,5956620.9984927,0
+MDT.US,D,20150821,000000,64.4499,64.6104,63.115,63.115,10376192.339349,0
+MDT.US,D,20150824,000000,57.6184,61.9523,47.1993,60.2628,15728822.217353,0
+MDT.US,D,20150825,000000,61.9355,61.9611,59.3522,59.3836,9649088.1364653,0
+MDT.US,D,20150826,000000,61.0228,61.518,59.7164,61.3911,12569148.309414,0
+MDT.US,D,20150827,000000,62.3746,62.7683,61.1341,62.477,10123665.575165,0
+MDT.US,D,20150828,000000,62.4474,62.7595,61.9433,62.5094,6487208.0537914,0
+MDT.US,D,20150831,000000,62.6473,63.0224,61.1775,61.4334,8782069.5913816,0
+MDT.US,D,20150901,000000,60.056,60.3879,58.6354,59.0893,10562820.298526,0
+MDT.US,D,20150902,000000,60.1014,60.8033,59.7164,60.8033,10738625.609543,0
+MDT.US,D,20150903,000000,61.3123,61.6106,59.3423,59.4703,11180840.740121,0
+MDT.US,D,20150904,000000,58.5182,59.0617,57.6932,58.6177,14753281.612007,0
+MDT.US,D,20150908,000000,59.7765,60.2175,59.0794,60.1634,8700169.9251391,0
+MDT.US,D,20150909,000000,60.4715,60.6763,59.0095,59.1395,9202988.8382128,0
+MDT.US,D,20150910,000000,59.2064,60.0924,58.8136,59.4949,7331848.9581787,0
+MDT.US,D,20150911,000000,59.3068,59.6229,58.8579,59.3994,6716667.4937403,0
+MDT.US,D,20150914,000000,59.2911,59.3935,58.2131,58.408,7318690.1213023,0
+MDT.US,D,20150915,000000,58.5448,59.5037,58.2574,59.428,7521619.5990459,0
+MDT.US,D,20150916,000000,59.2242,59.8405,59.1129,59.5884,6072057.1616202,0
+MDT.US,D,20150917,000000,59.6819,61.0613,59.5983,60.1712,7097017.2999172,0
+MDT.US,D,20150918,000000,59.5037,60.1318,59.4526,59.7676,13503829.989852,0
+MDT.US,D,20150921,000000,60.1712,60.694,59.4782,59.6899,6606178.9720195,0
+MDT.US,D,20150922,000000,59.0794,59.6987,58.9013,59.6071,8249129.0798852,0
+MDT.US,D,20150923,000000,59.615,59.9153,59.0686,59.2035,5282160.2689878,0
+MDT.US,D,20150924,000000,58.598,58.8539,57.9807,58.4267,8006077.0845462,0
+MDT.US,D,20150925,000000,59.1277,59.1858,56.4626,56.8446,9630988.7683219,0
+MDT.US,D,20150928,000000,56.4626,56.6497,54.6678,55.1296,11663588.744923,0
+MDT.US,D,20150929,000000,55.5559,58.1097,55.4958,56.7077,13315972.992264,0
+MDT.US,D,20150930,000000,57.6647,57.7789,56.6005,57.1961,9347293.1837303,0
+MDT.US,D,20151001,000000,57.1281,58.5134,56.69,58.4424,12842449.885689,0
+MDT.US,D,20151002,000000,57.7858,60.9126,57.4441,60.7758,14451923.424988,0
+MDT.US,D,20151005,000000,61.1951,61.2296,60.185,60.5533,9121833.7051567,0
+MDT.US,D,20151006,000000,60.3386,60.5277,58.8264,59.7439,9761366.3818893,0
+MDT.US,D,20151007,000000,59.9064,60.9204,59.5884,60.6133,6789981.1585845,0
+MDT.US,D,20151008,000000,60.1043,61.6736,59.9153,61.5624,7798322.8692371,0
+MDT.US,D,20151009,000000,61.5968,63.0155,61.3133,62.0319,11059172.031794,0
+MDT.US,D,20151012,000000,61.9305,62.7329,61.8528,62.3814,6504754.8625168,0
+MDT.US,D,20151013,000000,62.4838,63.0411,62.0675,62.1925,6743480.8457943,0
+MDT.US,D,20151014,000000,62.1019,62.6296,61.5624,61.6894,5392938.2749624,0
+MDT.US,D,20151015,000000,61.904,62.7595,61.2817,62.7418,6982352.079066,0
+MDT.US,D,20151016,000000,63.05,63.5717,62.7153,63.3217,6032139.822338,0
+MDT.US,D,20151019,000000,63.4162,63.6555,62.8019,63.4349,6075232.3468055,0
+MDT.US,D,20151020,000000,63.1956,63.2548,62.6896,62.921,4453910.2677786,0
+MDT.US,D,20151021,000000,63.2272,63.3384,61.9719,62.7329,5066946.5015352,0
+MDT.US,D,20151022,000000,62.9889,63.0913,62.0753,62.4366,6610294.7270966,0
+MDT.US,D,20151023,000000,62.7153,63.3571,62.3914,62.9643,6576358.0309272,0
+MDT.US,D,20151026,000000,62.8875,63.1956,62.0575,62.1659,7559571.492604,0
+MDT.US,D,20151027,000000,62.4366,62.7683,61.7514,62.1019,5573593.7169005,0
+MDT.US,D,20151028,000000,62.2545,62.8619,61.7425,62.8343,4725670.9752343,0
+MDT.US,D,20151029,000000,62.7841,63.3306,62.5981,63.0244,4485860.1878052,0
+MDT.US,D,20151030,000000,63.0677,63.5275,62.8442,63.1612,6221385.3286112,0
+MDT.US,D,20151102,000000,63.2636,64.8014,63.1346,64.7256,7176130.8071824,0
+MDT.US,D,20151103,000000,64.6488,65.5024,64.3308,65.1962,5876670.5262267,0
+MDT.US,D,20151104,000000,65.3655,65.5024,64.8604,65.0731,4940202.1692882,0
+MDT.US,D,20151105,000000,64.9333,65.3045,64.5858,65.081,4420320.952714,0
+MDT.US,D,20151106,000000,64.887,64.9993,64.5011,64.9904,4889869.4912696,0
+MDT.US,D,20151109,000000,64.8378,65.081,64.2619,64.829,5107269.118773,0
+MDT.US,D,20151110,000000,64.7916,65.4846,64.5691,65.2779,4485393.9657962,0
+MDT.US,D,20151111,000000,65.3822,65.5782,64.757,64.9904,4991808.5780241,0
+MDT.US,D,20151112,000000,64.6124,64.6124,63.3916,63.4073,5905624.0302914,0
+MDT.US,D,20151113,000000,63.5541,64.1605,63.4428,63.6219,5068701.6902749,0
+MDT.US,D,20151116,000000,63.6475,65.1962,63.6121,65.1421,5150274.2900971,0
+MDT.US,D,20151117,000000,65.0259,65.7751,64.8014,65.4324,5089414.5425775,0
+MDT.US,D,20151118,000000,65.4167,66.3658,65.1519,66.2712,6023946.9100844,0
+MDT.US,D,20151119,000000,66.1078,66.2112,64.6646,64.7256,7996584.0324855,0
+MDT.US,D,20151120,000000,65.1066,65.4768,64.7394,65.017,7290623.3532155,0
+MDT.US,D,20151123,000000,65.1421,65.5782,64.8457,65.4167,5510976.7491727,0
+MDT.US,D,20151124,000000,64.9107,65.5959,64.7472,65.4167,4946047.7197492,0
+MDT.US,D,20151125,000000,65.3399,65.6727,65.0495,65.4167,5183276.5107802,0
+MDT.US,D,20151127,000000,65.6471,65.7918,65.1696,65.3311,2812369.9990164,0
+MDT.US,D,20151130,000000,65.4078,65.588,64.3565,64.3741,11925824.912557,0
+MDT.US,D,20151201,000000,64.8014,65.4414,64.4066,65.3744,6677330.1387002,0
+MDT.US,D,20151202,000000,65.27,65.3222,64.6124,65.0337,9281208.4993606,0
+MDT.US,D,20151203,000000,65.526,67.1692,65.2868,65.5102,13665970.628349,0
+MDT.US,D,20151204,000000,65.782,66.9456,65.714,66.7665,10421211.711641,0
+MDT.US,D,20151207,000000,66.8846,67.0707,66.0251,66.6041,6302841.1189976,0
+MDT.US,D,20151208,000000,66.3028,66.8334,66.1413,66.7143,7861320.7372989,0
+MDT.US,D,20151209,000000,66.5529,67.3149,65.8775,66.2712,6311617.062696,0
+MDT.US,D,20151210,000000,66.4081,66.8846,65.9543,66.1689,5845934.4085982,0
+MDT.US,D,20151211,000000,65.3655,65.9011,65.0495,65.4945,7148659.259351,0
+MDT.US,D,20151214,000000,65.4846,65.9543,64.5858,65.4945,6403690.3229294,0
+MDT.US,D,20151215,000000,65.9729,66.6789,65.6294,65.8775,7286759.5002261,0
+MDT.US,D,20151216,000000,66.5174,67.1938,65.7751,67.1356,6090775.1119063,0
+MDT.US,D,20151217,000000,67.0707,67.4301,66.5351,66.5617,5841836.9367373,0
+MDT.US,D,20151218,000000,66.1689,66.2181,65.2041,65.2041,15325010.982063,0
+MDT.US,D,20151221,000000,65.8105,66.0153,64.9806,65.5182,4134989.0202869,0
+MDT.US,D,20151222,000000,65.9287,66.413,65.467,66.3953,3439992.1762345,0
+MDT.US,D,20151223,000000,66.7211,66.9526,66.4623,66.6759,3693279.7253521,0
+MDT.US,D,20151224,000000,66.5587,67.0372,66.5587,66.6581,1692238.6111016,0
+MDT.US,D,20151228,000000,66.4367,66.5489,66.0921,66.2742,3446427.8682798,0
+MDT.US,D,20151229,000000,66.6513,67.0057,66.3352,66.8482,3820037.262144,0
+MDT.US,D,20151230,000000,66.8482,67.0313,66.4337,66.5765,2955780.4984163,0
+MDT.US,D,20151231,000000,66.1718,66.6947,65.9867,66.0507,3455693.3958742,0
+MDT.US,D,20160104,000000,65.1135,65.3645,64.4962,65.0613,6995103.6065183,0
+MDT.US,D,20160105,000000,65.0613,65.4768,64.9501,65.2513,5189767.0524736,0
+MDT.US,D,20160106,000000,64.2323,65.5102,64.2127,65.4324,7219092.3019349,0
+MDT.US,D,20160107,000000,64.0837,64.9501,63.8533,63.8946,7271113.1302344,0
+MDT.US,D,20160108,000000,64.127,64.6528,63.174,63.3542,8425910.5114916,0
+MDT.US,D,20160111,000000,63.5531,63.9892,62.093,62.6847,7681138.6275096,0
+MDT.US,D,20160112,000000,63.4329,65.8951,63.2606,65.6402,8825851.7993875,0
+MDT.US,D,20160113,000000,66.0921,66.8748,63.9636,64.1014,9789562.1482227,0
+MDT.US,D,20160114,000000,64.255,65.0613,63.7933,64.2225,9751773.7878747,0
+MDT.US,D,20160115,000000,62.7281,64.127,62.6178,63.4753,10275298.443111,0
+MDT.US,D,20160119,000000,63.8858,64.5139,63.3896,64.0404,7141298.2334272,0
+MDT.US,D,20160120,000000,63.2941,64.3939,62.0675,64.0334,11150537.325272,0
+MDT.US,D,20160121,000000,64.2048,64.9402,63.2006,64.0591,8854290.3262004,0
+MDT.US,D,20160122,000000,64.7296,65.2189,64.6675,65.1952,7114328.4583026,0
+MDT.US,D,20160125,000000,65.1775,65.7229,64.9245,65.0052,6912439.0924048,0
+MDT.US,D,20160126,000000,64.9786,65.467,64.5051,64.9077,6052777.510308,0
+MDT.US,D,20160127,000000,64.9077,65.5644,64.2806,64.825,7924847.8028917,0
+MDT.US,D,20160128,000000,65.2247,65.4069,63.2184,63.4654,7718104.2431358,0
+MDT.US,D,20160129,000000,63.8533,65.397,63.8021,65.1952,10695897.733662,0
+MDT.US,D,20160201,000000,63.9822,66.3352,63.7746,65.9907,7591109.0245354,0
+MDT.US,D,20160202,000000,65.2858,66.1108,65.1952,65.6983,6206793.2907444,0
+MDT.US,D,20160203,000000,66.4219,66.6345,64.3939,65.3882,7902286.3143007,0
+MDT.US,D,20160204,000000,65.3488,65.4846,64.4095,65.4324,6287030.2000616,0
+MDT.US,D,20160205,000000,65.2946,65.3813,63.6209,63.939,5435350.2574997,0
+MDT.US,D,20160208,000000,63.1386,63.4989,61.2779,62.3658,7620188.479644,0
+MDT.US,D,20160209,000000,61.1981,63.2764,60.9953,62.7537,7599064.2549805,0
+MDT.US,D,20160210,000000,63.4231,64.7216,63.2084,63.6811,5446762.0315101,0
+MDT.US,D,20160211,000000,62.8669,63.2941,61.9345,62.3558,6496166.82965,0
+MDT.US,D,20160212,000000,62.667,63.106,62.0675,63.0283,7415557.6470748,0
+MDT.US,D,20160216,000000,63.5343,64.446,63.2695,64.1782,6826701.9822628,0
+MDT.US,D,20160217,000000,64.6774,65.0879,63.9478,64.9166,7303355.5817175,0
+MDT.US,D,20160218,000000,64.8575,65.1952,64.2225,64.3761,5074831.6463187,0
+MDT.US,D,20160219,000000,64.3583,64.9875,64.1014,64.7296,6228709.7881029,0
+MDT.US,D,20160222,000000,65.1499,65.8607,64.9501,65.845,4880931.0300955,0
+MDT.US,D,20160223,000000,65.467,65.8539,65.0357,65.0879,4436621.4555462,0
+MDT.US,D,20160224,000000,64.446,65.6816,64.3071,65.6304,5468782.1337595,0
+MDT.US,D,20160225,000000,65.845,66.7211,65.526,66.6847,5351315.5179176,0
+MDT.US,D,20160226,000000,66.7547,67.0057,66.3156,66.3688,6137403.4072087,0
+MDT.US,D,20160229,000000,66.5135,67.1938,66.3854,66.4544,10048274.733833,0
+MDT.US,D,20160301,000000,63.7933,63.9478,62.7319,63.6968,22584850.478141,0
+MDT.US,D,20160302,000000,63.9301,64.5897,63.3896,64.0502,9414558.1512685,0
+MDT.US,D,20160303,000000,63.8356,64.3761,63.234,64.3337,6160518.4709519,0
+MDT.US,D,20160304,000000,64.1625,65.1223,64.006,64.9245,6176603.6381286,0
+MDT.US,D,20160307,000000,64.635,65.3645,64.5986,65.2691,6121703.2033031,0
+MDT.US,D,20160308,000000,65.0407,65.1587,64.6596,64.7778,5480295.4811924,0
+MDT.US,D,20160309,000000,65.1952,65.2592,64.4145,64.8752,4741448.3749409,0
+MDT.US,D,20160310,000000,64.9599,65.9483,64.7128,65.4945,4606662.4748399,0
+MDT.US,D,20160311,000000,65.8213,66.4623,65.7327,66.4219,5398193.6838393,0
+MDT.US,D,20160314,000000,66.0005,66.9043,65.9483,66.5765,5200448.5135768,0
+MDT.US,D,20160315,000000,66.0921,66.3442,65.5782,65.9907,4849958.2463927,0
+MDT.US,D,20160316,000000,65.9907,66.163,65.3124,65.8213,4353395.2404066,0
+MDT.US,D,20160317,000000,66.0419,66.1718,64.2707,64.8348,7703370.0024777,0
+MDT.US,D,20160318,000000,64.9688,65.8213,64.5061,65.4846,11711586.249959,0
+MDT.US,D,20160321,000000,65.3645,65.4768,64.5228,64.5809,5996837.9793712,0
+MDT.US,D,20160322,000000,64.445,65.0259,63.9528,64.6784,9730062.4688294,0
+MDT.US,D,20160323,000000,64.5228,64.893,64.193,64.2973,8985899.0096479,0
+MDT.US,D,20160324,000000,63.8818,64.066,63.4083,63.8396,4499880.3673037,0
+MDT.US,D,20160328,000000,63.9272,64.0728,63.6584,63.8494,4447281.5862306,0
+MDT.US,D,20160329,000000,63.5993,65.272,63.3384,65.1431,6049448.9492549,0
+MDT.US,D,20160330,000000,65.3596,65.5142,64.9707,65.0909,3976003.252291,0
+MDT.US,D,20160331,000000,65.0909,65.2061,64.5809,64.7296,5246420.6445702,0
+MDT.US,D,20160401,000000,64.3485,65.1705,64.1684,65.0495,4704533.5460258,0
+MDT.US,D,20160404,000000,65.523,66.4042,65.3252,65.8509,8939461.6723797,0
+MDT.US,D,20160405,000000,65.1529,65.5496,64.4085,65.1529,8301512.5253028,0
+MDT.US,D,20160406,000000,64.9323,66.8699,64.8851,66.7241,9025243.4748276,0
+MDT.US,D,20160407,000000,66.7241,66.8502,65.3734,65.7131,5763205.9032286,0
+MDT.US,D,20160408,000000,65.9729,66.2821,65.6362,65.9099,4147379.9620896,0
+MDT.US,D,20160411,000000,65.9099,66.1708,65.2375,65.2986,4550491.3564998,0
+MDT.US,D,20160412,000000,65.4206,66.2575,65.3783,66.1275,4418242.760491,0
+MDT.US,D,20160413,000000,66.4554,66.8098,66.3038,66.7487,4314218.371374,0
+MDT.US,D,20160414,000000,66.8866,67.1386,66.4702,66.7753,4195149.9426602,0
+MDT.US,D,20160415,000000,66.6965,67.0176,66.0261,66.542,4905236.5343496,0
+MDT.US,D,20160418,000000,66.5144,67.1308,66.3058,67.0008,4077388.7638932,0
+MDT.US,D,20160419,000000,67.1987,67.4123,67.0176,67.4123,4233727.5285006,0
+MDT.US,D,20160420,000000,67.5177,68.2757,67.2745,67.9046,5148430.73248,0
+MDT.US,D,20160421,000000,67.8199,68.1832,67.3621,67.7687,4881949.8115224,0
+MDT.US,D,20160422,000000,67.879,68.448,67.5423,68.1753,4231631.0530616,0
+MDT.US,D,20160425,000000,67.9932,68.829,67.9046,68.5199,5388130.8048787,0
+MDT.US,D,20160426,000000,68.6568,68.9157,67.7992,67.938,5770092.5812696,0
+MDT.US,D,20160427,000000,68.1566,68.7758,67.8878,68.5701,9109165.4679108,0
+MDT.US,D,20160428,000000,68.1566,69.6836,68.1477,68.8546,8394992.5774369,0
+MDT.US,D,20160429,000000,68.5356,68.768,67.9853,68.3102,8817597.9430805,0
+MDT.US,D,20160502,000000,68.1015,69.0535,68.001,68.4835,6467979.1891904,0
+MDT.US,D,20160503,000000,68.3299,68.8714,68.1921,68.5622,4302882.7774304,0
+MDT.US,D,20160504,000000,68.1015,68.5445,67.8622,68.0257,5971685.3527738,0
+MDT.US,D,20160505,000000,68.3003,68.9669,68.2659,68.6114,6862694.5245022,0
+MDT.US,D,20160506,000000,68.511,68.9353,68.0522,68.8192,4698356.8662076,0
+MDT.US,D,20160509,000000,68.8989,69.6531,68.8989,69.3331,4640730.2007241,0
+MDT.US,D,20160510,000000,69.7181,70.105,69.3932,70.105,4364478.9322626,0
+MDT.US,D,20160511,000000,70.1207,70.3895,69.8736,70.0026,4479078.1303893,0
+MDT.US,D,20160512,000000,70.0557,70.4859,69.7545,70.2014,5469011.6896942,0
+MDT.US,D,20160513,000000,69.9081,70.3392,69.5221,69.658,4985620.7251294,0
+MDT.US,D,20160516,000000,69.6137,70.7665,69.6038,70.6759,4946197.0326802,0
+MDT.US,D,20160517,000000,70.3392,70.6139,69.4582,69.7417,5193097.6449953,0
+MDT.US,D,20160518,000000,69.595,70.0912,69.1125,69.5615,6227728.5888421,0
+MDT.US,D,20160519,000000,69.4138,69.6235,68.7345,69.0457,5916700.6120078,0
+MDT.US,D,20160520,000000,69.4226,69.8381,69.2002,69.4956,6020512.712672,0
+MDT.US,D,20160523,000000,69.5349,69.6235,69.2494,69.3046,3800277.1685438,0
+MDT.US,D,20160524,000000,69.7683,70.4771,69.4492,69.8559,5641714.9483898,0
+MDT.US,D,20160525,000000,69.975,70.3028,69.8559,69.975,5199234.7111787,0
+MDT.US,D,20160526,000000,69.9159,70.2526,69.8205,70.0636,4648039.4242025,0
+MDT.US,D,20160527,000000,69.9081,70.5017,69.8835,70.5017,6170614.8691419,0
+MDT.US,D,20160531,000000,70.2448,70.2772,68.8458,69.4582,11024179.987765,0
+MDT.US,D,20160601,000000,69.1411,69.7347,68.9491,69.4956,6172365.9949446,0
+MDT.US,D,20160602,000000,69.4866,71.883,69.3548,71.625,10258260.517233,0
+MDT.US,D,20160603,000000,71.625,71.818,71.0708,71.5807,6191718.7791209,0
+MDT.US,D,20160606,000000,71.3759,72.0051,71.3671,71.9086,6285256.728106,0
+MDT.US,D,20160607,000000,71.9184,72.6076,71.8416,72.2551,6648346.1626087,0
+MDT.US,D,20160608,000000,72.2551,73.2396,72.1341,73.1786,7041317.4822572,0
+MDT.US,D,20160609,000000,72.9295,74.1128,72.9019,74.0312,8213596.6652494,0
+MDT.US,D,20160610,000000,73.7899,74.105,73.6354,73.9632,4879268.2731701,0
+MDT.US,D,20160613,000000,73.7231,74.4899,73.7231,73.9632,6251498.8011601,0
+MDT.US,D,20160614,000000,73.7496,73.9229,73.4336,73.7841,4381058.7620065,0
+MDT.US,D,20160615,000000,74.1128,74.1522,72.6243,72.6962,7241749.2695431,0
+MDT.US,D,20160616,000000,72.6962,73.1412,72.1429,73.0043,4650916.99926,0
+MDT.US,D,20160617,000000,72.9945,73.0141,72.0257,72.6154,6393732.064594,0
+MDT.US,D,20160620,000000,73.3608,73.6521,72.7966,72.9019,5700497.5194207,0
+MDT.US,D,20160621,000000,73.2229,73.344,72.4372,73.0043,5706483.2412048,0
+MDT.US,D,20160622,000000,72.9699,73.4789,72.6962,72.7218,6463282.4341371,0
+MDT.US,D,20160623,000000,73.4464,74.0233,73.0585,74.0233,6532024.2792376,0
+MDT.US,D,20160624,000000,72.2994,73.1973,71.6782,71.8574,8672872.0678601,0
+MDT.US,D,20160627,000000,70.1394,71.3327,69.4956,71.0974,7741636.7736453,0
+MDT.US,D,20160628,000000,71.4892,72.7493,71.4281,72.6154,6980042.2994399,0
+MDT.US,D,20160629,000000,72.7897,73.9878,72.7897,73.7496,5933838.0798408,0
+MDT.US,D,20160630,000000,74.0056,75.0078,73.9711,74.8886,7364104.6142067,0
+MDT.US,D,20160701,000000,74.9724,75.4154,74.7066,75.1112,4916812.8573043,0
+MDT.US,D,20160705,000000,74.93,75.9411,74.9044,75.1289,6489823.5694191,0
+MDT.US,D,20160706,000000,74.998,75.9372,74.9005,75.8476,5852295.9520453,0
+MDT.US,D,20160707,000000,75.6074,76.4137,75.572,75.883,5415993.4103865,0
+MDT.US,D,20160708,000000,76.2119,76.8143,75.9096,76.6382,5071165.8615031,0
+MDT.US,D,20160711,000000,76.6382,77.1146,76.516,76.7671,4243826.9738932,0
+MDT.US,D,20160712,000000,76.9601,77.412,76.7593,77.1245,4934633.9142704,0
+MDT.US,D,20160713,000000,77.1245,77.3943,76.7258,76.9788,6380782.468968,0
+MDT.US,D,20160714,000000,77.3558,77.4021,76.8981,77.0448,4237280.5668173,0
+MDT.US,D,20160715,000000,77.412,77.4287,76.395,76.6382,5468867.4554344,0
+MDT.US,D,20160718,000000,76.6992,76.9247,76.331,76.4924,3778335.2778297,0
+MDT.US,D,20160719,000000,76.3852,76.8281,76.331,76.6569,3447090.126994,0
+MDT.US,D,20160720,000000,76.205,77.2013,76.205,76.9788,3445953.5203971,0
+MDT.US,D,20160721,000000,76.6903,76.8981,76.1873,76.2739,4615344.9709895,0
+MDT.US,D,20160722,000000,76.1774,76.1774,74.808,75.5454,10223266.441735,0
+MDT.US,D,20160725,000000,75.635,75.691,74.929,75.3898,3803801.7663022,0
+MDT.US,D,20160726,000000,75.0866,76.6303,75.0698,76.5416,5259585.5758519,0
+MDT.US,D,20160727,000000,76.4452,76.587,75.3711,75.8742,5468198.0865805,0
+MDT.US,D,20160728,000000,75.821,76.4836,75.4253,75.821,3391132.3128411,0
+MDT.US,D,20160729,000000,75.5542,76.4836,75.5217,76.0041,3939117.8796685,0
+MDT.US,D,20160801,000000,75.8161,76.5506,75.5808,76.3762,4990616.1060447,0
+MDT.US,D,20160802,000000,76.3182,76.5013,75.5454,76.013,3686824.7343564,0
+MDT.US,D,20160803,000000,75.9529,75.9953,74.9891,75.1713,4573047.7664196,0
+MDT.US,D,20160804,000000,75.0866,75.4174,74.7302,75.2529,4105568.278479,0
+MDT.US,D,20160805,000000,75.3101,75.5808,75.2353,75.5365,3495060.2072068,0
+MDT.US,D,20160808,000000,75.7098,75.8082,75.0905,75.4253,3310590.6832565,0
+MDT.US,D,20160809,000000,75.5886,76.3852,75.4341,76.1007,3719806.6403549,0
+MDT.US,D,20160810,000000,76.0633,76.0633,75.4518,75.7098,3300070.7238951,0
+MDT.US,D,20160811,000000,75.7364,76.2739,75.5542,76.1528,3366146.2666566,0
+MDT.US,D,20160812,000000,76.0731,76.2483,75.7442,75.9273,2788799.8863406,0
+MDT.US,D,20160815,000000,75.8309,76.4698,75.6152,76.2483,3648972.3827523,0
+MDT.US,D,20160816,000000,75.883,76.1774,75.6782,75.691,2989736.4935359,0
+MDT.US,D,20160817,000000,75.691,76.0829,74.9114,75.572,5128594.4588129,0
+MDT.US,D,20160818,000000,75.4587,75.6536,74.9192,75.5266,4763985.4859106,0
+MDT.US,D,20160819,000000,75.2609,75.7364,74.9714,75.4922,6231701.1253935,0
+MDT.US,D,20160822,000000,75.6074,76.0917,75.4587,75.7364,4761443.103147,0
+MDT.US,D,20160823,000000,76.1361,76.8902,75.9953,76.1528,3907461.5068327,0
+MDT.US,D,20160824,000000,75.9884,76.2207,75.0787,75.1545,6094278.379246,0
+MDT.US,D,20160825,000000,74.5825,74.869,73.1008,74.0636,8399296.2433455,0
+MDT.US,D,20160826,000000,74.2635,75.3277,74.2448,75.1112,7127027.1675752,0
+MDT.US,D,20160829,000000,75.2609,76.0317,75.0236,75.8565,4312246.8312446,0
+MDT.US,D,20160830,000000,75.761,76.0041,75.2057,75.3277,3560910.2569707,0
+MDT.US,D,20160831,000000,75.3524,75.8082,74.6268,75.4833,6342082.9950207,0
+MDT.US,D,20160901,000000,75.5365,75.6418,74.869,75.4439,3593467.5860633,0
+MDT.US,D,20160902,000000,75.6507,76.205,75.6152,75.7364,3833879.6881533,0
+MDT.US,D,20160906,000000,75.8909,75.9963,75.1378,75.6074,4784241.2578123,0
+MDT.US,D,20160907,000000,75.3613,75.5454,74.5825,74.7213,5484045.5719486,0
+MDT.US,D,20160908,000000,74.3915,75.1378,74.3915,74.8148,4828015.3399443,0
+MDT.US,D,20160909,000000,74.5135,74.5135,73.5941,73.6108,6511830.4671235,0
+MDT.US,D,20160912,000000,73.2475,74.9192,73.1963,74.7636,5222593.5511357,0
+MDT.US,D,20160913,000000,74.2448,74.5993,73.4286,73.5852,5886360.6307269,0
+MDT.US,D,20160914,000000,73.5251,73.9918,73.1865,73.4464,4740395.0585503,0
+MDT.US,D,20160915,000000,73.4286,74.5875,73.1865,74.295,5422389.4887971,0
+MDT.US,D,20160916,000000,74.3827,74.6652,74.1996,74.5993,8972224.1797857,0
+MDT.US,D,20160919,000000,74.6091,75.2609,74.5293,74.5825,4621547.0441632,0
+MDT.US,D,20160920,000000,75.0078,75.3613,74.7784,74.9034,4467502.8231687,0
+MDT.US,D,20160921,000000,74.9714,75.7708,74.6731,75.5808,4026662.9967298,0
+MDT.US,D,20160922,000000,75.9096,76.3635,75.8082,76.1695,5016643.2798091,0
+MDT.US,D,20160923,000000,75.9884,76.327,75.8309,76.0731,4045776.0676292,0
+MDT.US,D,20160926,000000,75.7,75.8565,74.8434,75.0787,4300009.2653097,0
+MDT.US,D,20160927,000000,75.1033,75.6448,74.7282,75.5483,4270799.7962205,0
+MDT.US,D,20160928,000000,75.4528,75.7403,75.1033,75.6104,3679622.1629716,0
+MDT.US,D,20160929,000000,75.7137,76.2375,74.1434,74.4407,4733018.7966132,0
+MDT.US,D,20160930,000000,74.6681,75.5572,74.5717,75.3101,5736469.7469756,0
+MDT.US,D,20161003,000000,74.9635,75.3465,74.7115,75.3031,3677228.0774049,0
+MDT.US,D,20161004,000000,75.4095,75.502,74.8138,75.061,4695181.6810224,0
+MDT.US,D,20161005,000000,75.0698,75.502,74.998,75.2263,3047523.645027,0
+MDT.US,D,20161006,000000,75.1191,75.1889,74.6406,74.9182,3507182.9951743,0
+MDT.US,D,20161007,000000,75.1545,75.4006,74.6061,74.928,3650873.8372202,0
+MDT.US,D,20161010,000000,75.1191,75.6132,74.928,75.1112,3230489.8823253,0
+MDT.US,D,20161011,000000,74.928,74.9546,71.7116,72.522,11317578.881402,0
+MDT.US,D,20161012,000000,72.7149,73.2514,72.522,72.9423,4430051.6865832,0
+MDT.US,D,20161013,000000,72.6706,73.091,72.2246,72.6174,5668714.179807,0
+MDT.US,D,20161014,000000,72.7247,73.0299,72.0877,72.0976,4637316.3179961,0
+MDT.US,D,20161017,000000,71.9391,72.1567,71.8268,71.9765,4573785.1894665,0
+MDT.US,D,20161018,000000,72.4274,73.0998,72.0877,72.8261,4027143.439018,0
+MDT.US,D,20161019,000000,73.0201,73.2475,72.7434,72.9335,3999054.3247781,0
+MDT.US,D,20161020,000000,72.9245,73.4907,72.6174,73.2376,5092108.2697405,0
+MDT.US,D,20161021,000000,72.6263,73.2475,72.5318,73.1392,5063723.5768414,0
+MDT.US,D,20161024,000000,73.5616,73.7801,72.6016,72.6086,4333448.2517092,0
+MDT.US,D,20161025,000000,72.644,72.7198,71.7294,71.886,4435797.6950903,0
+MDT.US,D,20161026,000000,71.3819,71.3887,70.3491,70.7104,5307476.4287952,0
+MDT.US,D,20161027,000000,70.868,71.2076,70.4564,70.7183,3794333.091863,0
+MDT.US,D,20161028,000000,70.6405,71.7658,70.5293,71.4143,6058834.3334877,0
+MDT.US,D,20161031,000000,70.5607,71.5807,70.5007,71.4961,7210775.4701061,0
+MDT.US,D,20161101,000000,71.4961,71.8268,70.1236,70.5381,6497701.604063,0
+MDT.US,D,20161102,000000,70.6405,71.2844,70.5519,70.6849,5292304.4066863,0
+MDT.US,D,20161103,000000,70.9448,71.1997,70.7715,71.1288,6311817.1623381,0
+MDT.US,D,20161104,000000,71.2076,72.3664,71.1623,71.5975,6406711.1165126,0
+MDT.US,D,20161107,000000,72.5928,73.3676,72.3211,73.1766,5184482.1873044,0
+MDT.US,D,20161108,000000,73.091,74.168,72.7848,73.5163,5498738.1675037,0
+MDT.US,D,20161109,000000,72.0592,73.28,71.1722,72.2246,11243173.302267,0
+MDT.US,D,20161110,000000,72.8645,72.8645,71.7816,72.1065,7344226.6954364,0
+MDT.US,D,20161111,000000,71.6349,72.009,71.2421,71.5394,5964693.0383735,0
+MDT.US,D,20161114,000000,71.6703,71.6703,66.5873,68.644,14142690.250529,0
+MDT.US,D,20161115,000000,69.21,70.2477,69.1145,69.9681,7891737.914381,0
+MDT.US,D,20161116,000000,69.9514,70.6484,69.5192,70.5096,4912269.4781189,0
+MDT.US,D,20161117,000000,70.6937,71.3119,70.6119,71.3021,4351010.2964479,0
+MDT.US,D,20161118,000000,71.2233,71.3977,70.4466,70.547,5362331.1555805,0
+MDT.US,D,20161121,000000,70.7951,71.2076,70.1788,70.2408,8475078.1423548,0
+MDT.US,D,20161122,000000,64.7236,65.6884,62.7861,64.1546,35722862.771364,0
+MDT.US,D,20161123,000000,63.8592,66.3352,63.7982,66.0547,16514803.45455,0
+MDT.US,D,20161125,000000,66.6041,66.6316,65.4443,65.8312,3494437.5621274,0
+MDT.US,D,20161128,000000,65.7672,65.9011,64.3997,64.4942,8624500.7726286,0
+MDT.US,D,20161129,000000,64.8526,65.1223,63.4319,63.998,7739393.0167438,0
+MDT.US,D,20161130,000000,64.2511,64.4854,63.0667,63.6417,13323505.677271,0
+MDT.US,D,20161201,000000,63.6417,63.8405,61.9187,62.6552,11035159.058996,0
+MDT.US,D,20161202,000000,63.24,63.3168,62.5784,62.7693,7481672.8034711,0
+MDT.US,D,20161205,000000,63.2488,63.3345,62.348,62.472,9267112.1397952,0
+MDT.US,D,20161206,000000,62.8127,63.1346,62.3942,62.8579,7462303.7675472,0
+MDT.US,D,20161207,000000,62.6719,63.0234,61.9325,62.9515,8583372.678151,0
+MDT.US,D,20161208,000000,62.8579,62.9338,62.2545,62.8205,10859822.001457,0
+MDT.US,D,20161209,000000,62.9781,63.9892,62.8205,63.937,8214023.2736237,0
+MDT.US,D,20161212,000000,63.9458,64.5809,63.9026,64.2511,7049274.7441707,0
+MDT.US,D,20161213,000000,64.4332,64.7718,63.6919,63.9548,7493760.0407407,0
+MDT.US,D,20161214,000000,64.06,64.3387,63.492,63.8937,6239672.6075861,0
+MDT.US,D,20161215,000000,63.9202,64.4854,63.5727,64.0158,7158989.2764125,0
+MDT.US,D,20161216,000000,64.1812,64.7306,63.9104,64.0334,11437475.133509,0
+MDT.US,D,20161219,000000,64.0847,64.3121,63.6417,63.7194,5260076.1754823,0
+MDT.US,D,20161220,000000,63.7017,63.9548,63.0401,63.1425,7860152.642941,0
+MDT.US,D,20161221,000000,63.241,63.4152,62.4524,62.7665,8694352.8152364,0
+MDT.US,D,20161222,000000,62.6965,63.1976,62.3706,62.9062,6667664.4118214,0
+MDT.US,D,20161223,000000,62.9229,63.3453,62.7221,63.0903,3563179.4072278,0
+MDT.US,D,20161227,000000,63.1612,63.3906,62.8649,62.9328,3713756.9273147,0
+MDT.US,D,20161228,000000,63.0224,63.5669,62.8895,62.9692,6304160.5577551,0
+MDT.US,D,20161229,000000,62.8973,63.116,62.5459,62.7309,4440161.2893181,0
+MDT.US,D,20161230,000000,62.9505,63.1346,62.3312,62.4602,6421879.0756846,0
+MDT.US,D,20170103,000000,61.6008,62.286,60.8112,61.9168,12687258.900755,0
+MDT.US,D,20170104,000000,62.1678,62.8363,62.1009,62.4947,8902197.4308914,0
+MDT.US,D,20170105,000000,62.6788,62.7054,61.8981,62.1097,7090278.9190729,0
+MDT.US,D,20170106,000000,62.3795,63.9064,62.348,63.8976,10230635.593533,0
+MDT.US,D,20170109,000000,64.2727,64.9865,64.1851,64.7315,11029858.957813,0
+MDT.US,D,20170110,000000,65.1233,66.0025,64.9953,65.6786,8760301.3912199,0
+MDT.US,D,20170111,000000,65.8705,65.8705,64.3445,65.2739,8524915.142072,0
+MDT.US,D,20170112,000000,64.9382,65.9691,64.6596,65.8617,7370015.1716581,0
+MDT.US,D,20170113,000000,65.7652,66.0301,65.4679,65.844,6221819.0471249,0
+MDT.US,D,20170117,000000,65.8203,66.5991,65.2149,66.4839,8079100.2494023,0
+MDT.US,D,20170118,000000,66.8787,66.8787,65.9503,66.353,6652175.4806344,0
+MDT.US,D,20170119,000000,66.0301,66.3973,65.717,66.0301,7701727.5602369,0
+MDT.US,D,20170120,000000,66.2132,66.3628,65.52,65.7554,10148087.888856,0
+MDT.US,D,20170123,000000,65.52,65.8883,65.2061,65.5624,5158558.6184309,0
+MDT.US,D,20170124,000000,65.4492,65.528,64.5307,64.7384,7333039.3986896,0
+MDT.US,D,20170125,000000,64.8821,65.4246,64.5307,65.3183,7037742.0977876,0
+MDT.US,D,20170126,000000,65.3183,65.396,64.7916,64.9225,4218867.3367985,0
+MDT.US,D,20170127,000000,65.3626,65.9691,65.3015,65.7209,5580344.2865554,0
+MDT.US,D,20170130,000000,65.4856,65.7121,65.1705,65.4768,4985968.1062342,0
+MDT.US,D,20170131,000000,65.4059,66.8423,65.1233,66.6581,8927154.0207833,0
+MDT.US,D,20170201,000000,66.0123,66.6759,65.9691,66.6425,6406972.1602083,0
+MDT.US,D,20170202,000000,66.2742,66.8974,66.1512,66.5735,6109540.8017009,0
+MDT.US,D,20170203,000000,66.7557,67.0786,66.353,66.9408,5686000.9605709,0
+MDT.US,D,20170206,000000,66.923,66.9408,66.221,66.6257,4353663.3942419,0
+MDT.US,D,20170207,000000,66.5282,66.7823,66.221,66.7487,4445937.7698518,0
+MDT.US,D,20170208,000000,66.7035,66.7655,66.221,66.29,4183258.742096,0
+MDT.US,D,20170209,000000,66.4406,66.5371,66.1512,66.3884,4980743.1693841,0
+MDT.US,D,20170210,000000,66.5095,66.8708,66.3884,66.7743,3908322.8494549,0
+MDT.US,D,20170213,000000,66.8787,67.4585,66.7823,67.4487,4654696.5463087,0
+MDT.US,D,20170214,000000,67.5197,67.7844,67.0442,67.5629,4313000.506039,0
+MDT.US,D,20170215,000000,67.2056,68.2983,67.1436,68.1339,4840028.4286155,0
+MDT.US,D,20170216,000000,68.1517,68.3959,67.6594,68.388,4735602.8244799,0
+MDT.US,D,20170217,000000,68.2727,69.2543,68.2206,69.1697,11351757.322317,0
+MDT.US,D,20170221,000000,70.1502,71.0098,69.974,70.6415,8339896.1059062,0
+MDT.US,D,20170222,000000,70.3718,70.5617,69.4857,69.8165,6281371.5446978,0
+MDT.US,D,20170223,000000,70.3718,70.9654,70.105,70.7971,5191826.9614806,0
+MDT.US,D,20170224,000000,70.6219,71.0698,70.5381,71.054,5119191.8070982,0
+MDT.US,D,20170227,000000,71.054,71.1672,70.7193,70.8069,4092944.733539,0
+MDT.US,D,20170228,000000,70.5953,71.1406,70.5519,70.9467,4275536.1649085,0
+MDT.US,D,20170301,000000,71.2991,72.1487,70.992,71.9667,5697473.6786349,0
+MDT.US,D,20170302,000000,71.819,72.3142,71.4547,71.8948,4640493.5346499,0
+MDT.US,D,20170303,000000,71.5689,71.9036,71.3257,71.7806,3165308.1856811,0
+MDT.US,D,20170306,000000,71.3947,71.7806,71.2706,71.502,3057631.2162933,0
+MDT.US,D,20170307,000000,71.1859,71.6595,71.1131,71.3789,2959236.0262475,0
+MDT.US,D,20170308,000000,71.3789,72.2551,71.2617,72.0986,4582880.0737112,0
+MDT.US,D,20170309,000000,72.0346,72.6755,71.8092,72.5968,3967299.4257227,0
+MDT.US,D,20170310,000000,72.7809,72.9483,72.4136,72.8123,4600962.1743729,0
+MDT.US,D,20170313,000000,72.772,72.9483,72.2905,72.6844,3516088.9528533,0
+MDT.US,D,20170314,000000,72.4836,73.6571,72.0208,72.3595,4096124.9973954,0
+MDT.US,D,20170315,000000,72.4304,73.1746,72.4038,73.0457,3725137.2135642,0
+MDT.US,D,20170316,000000,72.9885,73.1934,71.5601,71.754,7238514.1560386,0
+MDT.US,D,20170317,000000,71.7344,72.2069,71.6418,72.1075,12956128.828608,0
+MDT.US,D,20170320,000000,72.0425,72.1173,71.2706,71.3947,5044936.556628,0
+MDT.US,D,20170321,000000,71.7274,71.819,70.7803,71.1328,6094261.1117643,0
+MDT.US,D,20170322,000000,71.1406,71.5709,70.8414,71.4025,5013658.0369238,0
+MDT.US,D,20170323,000000,71.1771,71.7136,71.123,71.2805,4758470.0490724,0
+MDT.US,D,20170324,000000,71.2716,71.822,71.2716,71.4025,3414737.9762147,0
+MDT.US,D,20170327,000000,71.1406,71.5463,70.869,71.4311,5980614.67234,0
+MDT.US,D,20170328,000000,71.3356,71.4488,71.0698,71.1771,8442251.6436927,0
+MDT.US,D,20170329,000000,71.2549,71.696,70.9202,71.5295,6450801.0919884,0
+MDT.US,D,20170330,000000,71.4409,71.5984,70.9644,71.3967,2746780.9929482,0
+MDT.US,D,20170331,000000,71.1859,71.5039,71.0088,71.0176,4299081.8999629,0
+MDT.US,D,20170403,000000,71.2716,71.5463,70.7095,71.4311,3686969.9843505,0
+MDT.US,D,20170404,000000,71.4025,71.4665,70.9428,71.0698,3514056.4686704,0
+MDT.US,D,20170405,000000,71.3356,71.4862,70.7095,70.737,4099337.764747,0
+MDT.US,D,20170406,000000,71.123,71.123,70.3668,70.7173,4458426.2221401,0
+MDT.US,D,20170407,000000,70.7449,71.0964,70.6475,70.8512,2853147.6651866,0
+MDT.US,D,20170410,000000,70.7872,71.06,70.6287,70.7872,3025232.3417396,0
+MDT.US,D,20170411,000000,70.6199,70.8315,70.3392,70.6563,2997819.7064932,0
+MDT.US,D,20170412,000000,70.3206,70.6651,70.2152,70.6101,4028544.1365133,0
+MDT.US,D,20170413,000000,70.5253,70.9644,70.418,70.5352,3903204.5646986,0
+MDT.US,D,20170417,000000,70.675,70.8856,70.4426,70.8414,3057411.8177009,0
+MDT.US,D,20170418,000000,71.123,71.123,70.6287,70.8148,5153652.6221273,0
+MDT.US,D,20170419,000000,71.1859,71.1859,70.7616,70.8049,4289843.7971925,0
+MDT.US,D,20170420,000000,70.6651,71.6162,70.4426,71.4223,6039363.7241414,0
+MDT.US,D,20170421,000000,71.3967,71.4665,70.7784,70.9458,4063682.44627,0
+MDT.US,D,20170424,000000,71.7225,71.881,71.054,71.0964,4712042.8691464,0
+MDT.US,D,20170425,000000,71.1958,72.4727,71.1859,72.0759,4822380.0464677,0
+MDT.US,D,20170426,000000,72.4973,73.1392,72.3477,72.4116,5042466.2909945,0
+MDT.US,D,20170427,000000,72.4816,73.6049,72.3939,73.282,5533569.7255247,0
+MDT.US,D,20170428,000000,73.2042,73.2662,72.8705,73.2494,4441501.0427599,0
+MDT.US,D,20170501,000000,73.1766,74.106,73.1766,73.8205,4907156.2720335,0
+MDT.US,D,20170502,000000,73.7427,74.7459,73.7427,74.7115,5967541.1571386,0
+MDT.US,D,20170503,000000,74.676,74.676,73.9652,74.1286,3659614.2302207,0
+MDT.US,D,20170504,000000,74.1375,74.4122,73.9101,73.9692,4162657.6205579,0
+MDT.US,D,20170505,000000,74.1808,74.236,73.8638,74.0498,4571609.486758,0
+MDT.US,D,20170508,000000,74.0312,74.0312,73.2534,73.4336,4438977.9589466,0
+MDT.US,D,20170509,000000,73.4592,73.8471,73.3362,73.467,4332904.8338992,0
+MDT.US,D,20170510,000000,73.3804,73.3804,72.7966,73.0733,5606721.8886272,0
+MDT.US,D,20170511,000000,72.6834,73.1855,72.4628,73.1766,4311695.2875607,0
+MDT.US,D,20170512,000000,73.0545,73.9465,72.9985,73.5409,3423172.6332136,0
+MDT.US,D,20170515,000000,73.531,74.2724,73.282,74.171,3770695.9407284,0
+MDT.US,D,20170516,000000,74.1286,74.3403,73.5724,73.9967,5258130.0287084,0
+MDT.US,D,20170517,000000,73.0733,73.6177,72.8045,72.8695,6649222.7412443,0
+MDT.US,D,20170518,000000,71.9253,73.0811,71.8456,72.6391,5927800.5556114,0
+MDT.US,D,20170519,000000,72.6834,73.6177,72.4894,73.3716,5422652.5639612,0
+MDT.US,D,20170522,000000,73.3992,74.3571,73.3992,74.04,4438198.8907966,0
+MDT.US,D,20170523,000000,74.1375,74.863,73.9967,74.5884,4975295.7867391,0
+MDT.US,D,20170524,000000,74.7528,75.1073,74.1266,74.6672,7562445.0047246,0
+MDT.US,D,20170525,000000,75.1171,75.8141,73.9288,75.4459,8179484.2470593,0
+MDT.US,D,20170526,000000,75.4459,75.6536,74.5756,75.0108,5435719.9847574,0
+MDT.US,D,20170530,000000,75.0285,75.2235,74.4899,74.807,4686766.3229738,0
+MDT.US,D,20170531,000000,74.9212,75.2835,73.8559,74.296,8443026.6489059,0
+MDT.US,D,20170601,000000,74.5884,75.883,74.3767,75.883,8547587.3456934,0
+MDT.US,D,20170602,000000,75.9195,76.4462,75.4095,75.6536,6990498.2675452,0
+MDT.US,D,20170605,000000,75.4528,75.8289,75.2923,75.7688,3679772.4916368,0
+MDT.US,D,20170606,000000,75.7078,76.2985,75.5306,75.8141,4114466.1102843,0
+MDT.US,D,20170607,000000,76.139,76.2178,75.6694,75.7974,3734087.8635491,0
+MDT.US,D,20170608,000000,75.7265,76.1135,75.4892,75.76,4694534.6583215,0
+MDT.US,D,20170609,000000,75.6782,76.3753,75.5926,76.2621,5348697.9708215,0
+MDT.US,D,20170612,000000,76.3516,77.7172,76.2798,77.2516,10009243.114794,0
+MDT.US,D,20170613,000000,77.2052,77.7546,76.8025,76.8705,5059056.2780806,0
+MDT.US,D,20170614,000000,77.1876,77.5783,77.0034,77.2672,3981373.4391351,0
+MDT.US,D,20170615,000000,76.9867,77.5597,76.8203,77.2771,3366252.9187502,0
+MDT.US,D,20170616,000000,77.5783,77.8846,77.1619,77.6473,6158641.3941054,0
+MDT.US,D,20170619,000000,77.6473,78.5186,77.6109,78.4487,4317952.2103826,0
+MDT.US,D,20170620,000000,78.2193,78.9163,78.0686,78.301,4010010.0341219,0
+MDT.US,D,20170621,000000,78.4309,78.5816,78.0775,78.2734,4026272.9547878,0
+MDT.US,D,20170622,000000,78.4309,78.9783,78.2006,78.5373,4026268.8918508,0
+MDT.US,D,20170623,000000,78.8454,78.8996,78.3601,78.6328,7612003.6932643,0
+MDT.US,D,20170626,000000,78.6515,79.0935,78.4399,78.5895,3960700.2004672,0
+MDT.US,D,20170627,000000,78.5895,78.8376,78.2734,78.2734,3572820.7564853,0
+MDT.US,D,20170628,000000,78.5727,78.9951,78.4043,78.7224,3788073.1218383,0
+MDT.US,D,20170629,000000,78.7912,78.8002,77.6807,78.2006,3275323.3752533,0
+MDT.US,D,20170630,000000,78.236,78.6082,78.0775,78.236,4342286.1551951,0
+MDT.US,D,20170703,000000,78.2813,78.6328,78.236,78.2911,2276377.2061758,0
+MDT.US,D,20170705,000000,78.4408,78.9537,78.2262,78.7775,3263735.879222,0
+MDT.US,D,20170706,000000,78.6003,78.8484,77.3244,77.3244,4384129.3265667,0
+MDT.US,D,20170707,000000,77.6689,78.0676,77.4474,77.9446,3155614.018244,0
+MDT.US,D,20170710,000000,77.856,77.98,77.1373,77.2712,3455583.696578,0
+MDT.US,D,20170711,000000,77.1373,77.4563,76.8125,77.3244,3151735.9449755,0
+MDT.US,D,20170712,000000,77.7575,78.2006,77.4474,77.8117,2401891.4842772,0
+MDT.US,D,20170713,000000,77.918,77.98,77.3588,77.8117,2602656.4323886,0
+MDT.US,D,20170714,000000,77.8117,78.7066,77.6769,78.4861,2547904.2947598,0
+MDT.US,D,20170717,000000,78.4861,78.681,76.0641,76.2601,10704168.857451,0
+MDT.US,D,20170718,000000,76.2079,76.5899,76.013,76.0741,6213109.1261513,0
+MDT.US,D,20170719,000000,76.1902,76.332,75.7314,75.8968,5187675.6557058,0
+MDT.US,D,20170720,000000,76.1291,76.2877,75.7688,75.9155,4837294.0720836,0
+MDT.US,D,20170721,000000,75.9155,76.1636,75.2697,75.4715,3975855.9708285,0
+MDT.US,D,20170724,000000,75.506,75.5966,75.0659,75.4026,4622293.6088182,0
+MDT.US,D,20170725,000000,75.6734,76.2158,75.3475,76.1459,5931551.6621018,0
+MDT.US,D,20170726,000000,76.0475,76.455,75.6654,75.9775,3759627.4848858,0
+MDT.US,D,20170727,000000,76.0839,76.0839,74.7282,75.0393,5918566.5157779,0
+MDT.US,D,20170728,000000,74.9408,75.1505,74.5865,74.6947,5135565.4427946,0
+MDT.US,D,20170731,000000,74.8798,75.0393,74.3639,74.4093,6152606.9170786,0
+MDT.US,D,20170801,000000,74.5333,74.7715,73.982,74.0095,6044264.6417739,0
+MDT.US,D,20170802,000000,74.0095,74.0912,73.533,73.7269,5539979.0084802,0
+MDT.US,D,20170803,000000,73.5143,73.982,73.3992,73.8047,6708067.2720628,0
+MDT.US,D,20170804,000000,74.0174,74.4013,73.7535,74.1503,3853488.4373541,0
+MDT.US,D,20170807,000000,74.232,74.9212,74.168,74.7617,4116302.5577619,0
+MDT.US,D,20170808,000000,74.6947,74.9054,74.1424,74.2862,4307154.9555779,0
+MDT.US,D,20170809,000000,74.2143,74.4535,74.0006,74.3915,3971463.9360425,0
+MDT.US,D,20170810,000000,74.0646,74.3108,73.5675,73.5842,3944947.1783819,0
+MDT.US,D,20170811,000000,73.8333,74.6425,73.6295,74.1769,4854736.260184,0
+MDT.US,D,20170814,000000,74.4791,75.3839,74.4791,74.8542,3789036.0378831,0
+MDT.US,D,20170815,000000,74.9498,75.3297,74.807,74.9576,3121394.9479604,0
+MDT.US,D,20170816,000000,75.1703,75.2529,74.9124,74.9664,4938400.2567742,0
+MDT.US,D,20170817,000000,74.863,75.188,74.1138,74.1424,4175187.7179493,0
+MDT.US,D,20170818,000000,73.8333,74.2694,73.6551,73.913,4846371.6888465,0
+MDT.US,D,20170821,000000,73.8411,74.4496,73.4956,74.0095,5220941.967287,0
+MDT.US,D,20170822,000000,72.1833,72.7956,71.7776,72.451,10587505.68738,0
+MDT.US,D,20170823,000000,72.0592,72.2847,70.4033,70.6701,9781204.6870249,0
+MDT.US,D,20170824,000000,70.6149,70.9792,70.103,70.2182,8311323.5021756,0
+MDT.US,D,20170825,000000,70.3786,70.7577,70.0321,70.0597,4774730.9382698,0
+MDT.US,D,20170828,000000,70.5096,70.7754,70.36,70.5293,5530262.4948902,0
+MDT.US,D,20170829,000000,70.3235,70.7961,70.0223,70.6435,4661637.0582636,0
+MDT.US,D,20170830,000000,70.6237,70.8168,70.3048,70.7675,4204516.0279429,0
+MDT.US,D,20170831,000000,70.8916,71.5295,70.7095,71.4409,6389438.5560278,0
+MDT.US,D,20170901,000000,71.5138,71.5532,70.7793,70.9358,3536116.1845546,0
+MDT.US,D,20170905,000000,70.7833,71.246,70.5096,70.7331,3677543.9707486,0
+MDT.US,D,20170906,000000,70.8207,70.9576,70.3235,70.7754,4270264.5042842,0
+MDT.US,D,20170907,000000,70.8207,71.1397,70.6337,70.8473,3822156.083736,0
+MDT.US,D,20170908,000000,70.801,73.09,70.801,72.6903,8893660.1847358,0
+MDT.US,D,20170911,000000,72.8862,73.1067,71.946,72.2748,6605795.0244827,0
+MDT.US,D,20170912,000000,72.2207,72.9797,71.8554,72.9305,4599012.9803964,0
+MDT.US,D,20170913,000000,72.7789,73.0624,72.3988,72.6016,5411218.4437979,0
+MDT.US,D,20170914,000000,72.5594,72.6016,71.8386,72.4855,5034940.7161263,0
+MDT.US,D,20170915,000000,72.3329,72.7877,72.1173,72.77,10767953.919536,0
+MDT.US,D,20170918,000000,72.9885,73.1363,72.4422,73.0171,4697513.8068015,0
+MDT.US,D,20170919,000000,73.2396,73.3174,71.8918,71.946,6302376.9284572,0
+MDT.US,D,20170920,000000,71.946,72.2275,70.3048,71.0344,7204700.3637103,0
+MDT.US,D,20170921,000000,71.0156,71.3779,70.4466,70.4741,5400223.1208195,0
+MDT.US,D,20170922,000000,70.4289,70.7921,70.1,70.6237,5142016.3708533,0
+MDT.US,D,20170925,000000,70.4377,70.5293,69.0289,69.3577,8070150.6151516,0
+MDT.US,D,20170926,000000,69.343,69.9001,69.1805,69.4454,5406637.4824461,0
+MDT.US,D,20170927,000000,69.7131,69.8913,68.6292,68.9777,5367800.8843786,0
+MDT.US,D,20170928,000000,69.2602,69.4482,68.7847,69.2701,6211142.6646929,0
+MDT.US,D,20170929,000000,69.2268,69.5369,69.1303,69.3272,6939711.5563284,0
+MDT.US,D,20171002,000000,69.5822,69.7347,69.0841,69.5733,4838306.7591053,0
+MDT.US,D,20171003,000000,69.6915,69.7082,69.1529,69.6275,6581252.8541543,0
+MDT.US,D,20171004,000000,69.7515,70.3324,69.7082,70.0932,6433905.3689008,0
+MDT.US,D,20171005,000000,70.7498,71.1889,70.421,70.8768,7093158.525599,0
+MDT.US,D,20171006,000000,70.93,71.1426,70.6523,71.1426,3643446.7885718,0
+MDT.US,D,20171009,000000,68.4657,69.5999,68.2069,68.577,14314598.189326,0
+MDT.US,D,20171010,000000,68.5938,68.9777,68.5583,68.8969,8127414.6635171,0
+MDT.US,D,20171011,000000,68.7099,69.9583,68.7099,69.7417,7227122.6967126,0
+MDT.US,D,20171012,000000,69.2799,69.4956,68.7276,69.4582,9533483.3614566,0
+MDT.US,D,20171013,000000,69.4306,69.7309,69.0485,69.592,6105259.4819453,0
+MDT.US,D,20171016,000000,69.5556,69.9209,69.2701,69.2898,6049081.2534657,0
+MDT.US,D,20171017,000000,69.3184,69.7417,68.9855,69.53,4273663.1509989,0
+MDT.US,D,20171018,000000,69.53,70.3226,69.4482,70.0567,5175279.6352319,0
+MDT.US,D,20171019,000000,70.038,70.4121,69.9209,69.9583,3102161.0046882,0
+MDT.US,D,20171020,000000,70.2162,70.3127,69.6767,69.8323,4682244.274207,0
+MDT.US,D,20171023,000000,70.171,70.6395,69.8323,70.4377,5397803.6418971,0
+MDT.US,D,20171024,000000,70.5195,70.5981,69.9209,70.1158,4976650.7761943,0
+MDT.US,D,20171025,000000,70.0469,70.6977,69.7417,70.5981,5504209.9277702,0
+MDT.US,D,20171026,000000,70.3324,71.9548,70.295,71.7038,8151731.3408477,0
+MDT.US,D,20171027,000000,72.1085,72.8163,71.9371,72.4717,8687419.413421,0
+MDT.US,D,20171030,000000,72.2591,72.2591,70.868,71.7846,6724408.4042639,0
+MDT.US,D,20171031,000000,71.7304,72.0326,71.437,71.7766,5173839.3241018,0
+MDT.US,D,20171101,000000,71.687,72.3447,71.3228,71.5876,5762238.9242471,0
+MDT.US,D,20171102,000000,71.5788,71.8308,68.7896,69.4128,11528652.516156,0
+MDT.US,D,20171103,000000,69.1903,70.162,68.6902,69.912,7781589.6636254,0
+MDT.US,D,20171106,000000,69.9395,69.9651,69.1953,69.2524,4493713.8448278,0
+MDT.US,D,20171107,000000,69.4394,69.5733,69.2169,69.5369,4100410.3800879,0
+MDT.US,D,20171108,000000,69.6737,69.6737,68.8349,69.3606,5012311.1733424,0
+MDT.US,D,20171109,000000,71.437,72.3103,70.8305,72.0326,9875959.4856107,0
+MDT.US,D,20171110,000000,71.6703,71.7304,69.8057,70.7153,7198051.3674779,0
+MDT.US,D,20171113,000000,70.6711,70.7941,69.7613,70.5981,4502670.5892179,0
+MDT.US,D,20171114,000000,70.3688,70.7498,70.0932,70.5647,3030130.2121694,0
+MDT.US,D,20171115,000000,70.421,70.5421,70.0833,70.1345,4582567.2275701,0
+MDT.US,D,20171116,000000,70.4377,71.0284,70.3944,70.6523,5335295.3577313,0
+MDT.US,D,20171117,000000,70.2694,71.3917,70.1906,70.8591,7962567.0933125,0
+MDT.US,D,20171120,000000,70.7597,71.0668,70.3226,70.3324,8353834.0109325,0
+MDT.US,D,20171121,000000,74.5225,74.9753,73.5429,73.6837,12201018.801691,0
+MDT.US,D,20171122,000000,73.7733,73.9593,73.1382,73.3992,5949128.942854,0
+MDT.US,D,20171124,000000,73.7113,74.4329,73.6383,74.2094,3551272.9706501,0
+MDT.US,D,20171127,000000,74.2192,74.4633,72.2591,72.5712,7119671.2203226,0
+MDT.US,D,20171128,000000,72.7995,73.6127,72.5239,73.5045,6477047.6643453,0
+MDT.US,D,20171129,000000,73.3716,73.9682,73.0693,73.1934,4422742.4631048,0
+MDT.US,D,20171130,000000,73.6837,73.7899,73.1303,73.2111,6359334.2250868,0
+MDT.US,D,20171201,000000,73.5045,73.6029,71.8544,72.4452,6723153.9724969,0
+MDT.US,D,20171204,000000,72.4884,72.5338,71.0806,71.1978,9745627.5800832,0
+MDT.US,D,20171205,000000,70.93,72.6224,70.93,72.1321,6049101.5681502,0
+MDT.US,D,20171206,000000,72.3349,72.9177,72.1321,72.648,5824663.9182064,0
+MDT.US,D,20171207,000000,72.7493,73.1746,71.5699,71.823,6160105.0671227,0
+MDT.US,D,20171208,000000,71.9007,72.3103,71.7944,72.2689,4600780.3579467,0
+MDT.US,D,20171211,000000,72.2768,72.6854,72.0701,72.4452,3927920.4255793,0
+MDT.US,D,20171212,000000,73.533,73.7113,72.9177,73.0969,5450017.4596992,0
+MDT.US,D,20171213,000000,72.9177,73.2376,72.6765,73.0241,5018282.6748472,0
+MDT.US,D,20171214,000000,73.0526,73.5182,72.8459,72.9443,5670159.5696082,0
+MDT.US,D,20171215,000000,73.4868,74.6081,73.4868,74.4329,11007937.381784,0
+MDT.US,D,20171218,000000,74.5303,74.6829,74.0588,74.3699,5838153.8844398,0
+MDT.US,D,20171219,000000,74.6288,74.9753,73.0969,73.1303,5717380.0379634,0
+MDT.US,D,20171220,000000,73.4434,73.9593,72.4618,72.5436,4228603.1493388,0
+MDT.US,D,20171221,000000,72.6854,73.5045,72.5288,72.6312,4544671.1993944,0
+MDT.US,D,20171222,000000,72.7031,73.0605,72.4452,72.6854,3575817.172447,0
+MDT.US,D,20171226,000000,72.7119,72.9867,72.5534,72.6224,2157271.1952958,0
+MDT.US,D,20171227,000000,72.7671,73.0339,72.5968,72.8823,2763136.3454285,0
+MDT.US,D,20171228,000000,72.9079,73.1323,72.6844,72.9177,3190084.9906153,0
+MDT.US,D,20171229,000000,73.1323,73.3292,72.3713,72.39,3636438.222424,0
+MDT.US,D,20180102,000000,73.6521,74.1286,73.4641,73.6975,5336010.4346253,0
+MDT.US,D,20180103,000000,73.6875,76.0385,73.6601,75.2323,7673406.8585939,0
+MDT.US,D,20180104,000000,75.7058,76.1085,74.5303,75.4115,6629666.8102231,0
+MDT.US,D,20180105,000000,75.7767,76.8607,75.3091,76.6815,8285893.5801351,0
+MDT.US,D,20180108,000000,76.647,76.8183,76.3802,76.6559,6824215.4648816,0
+MDT.US,D,20180109,000000,76.9699,77.7674,76.7907,76.9877,6805294.3677506,0
+MDT.US,D,20180110,000000,76.6913,77.0871,75.7668,76.6372,3988331.2185718,0
+MDT.US,D,20180111,000000,77.0398,77.0398,76.27,76.8517,4384312.1587271,0
+MDT.US,D,20180112,000000,76.9611,77.0871,76.4668,76.6017,5655129.7502907,0
+MDT.US,D,20180116,000000,76.7179,77.2102,76.0809,76.4856,6037865.5161605,0
+MDT.US,D,20180117,000000,76.9877,77.4937,76.5938,77.1934,6052651.5592643,0
+MDT.US,D,20180118,000000,77.2388,78.8248,77.0487,78.2232,8163311.7267394,0
+MDT.US,D,20180119,000000,78.5127,78.7962,77.1216,77.7044,8159605.3125548,0
+MDT.US,D,20180122,000000,77.4711,77.6019,76.5564,77.1383,6611530.8756476,0
+MDT.US,D,20180123,000000,77.2909,77.2909,76.1803,76.4048,5530877.014096,0
+MDT.US,D,20180124,000000,76.9414,77.2082,76.3418,76.8803,6336315.6560949,0
+MDT.US,D,20180125,000000,77.0871,77.9742,76.8006,77.8294,4392603.5972003,0
+MDT.US,D,20180126,000000,77.8648,78.1543,77.4179,78.0992,4245386.1259275,0
+MDT.US,D,20180129,000000,77.856,78.2597,77.3824,77.7418,4236880.367533,0
+MDT.US,D,20180130,000000,77.031,77.7418,76.8705,77.0585,4305681.1252184,0
+MDT.US,D,20180131,000000,77.3913,77.5429,76.7533,76.9965,5864992.6298495,0
+MDT.US,D,20180201,000000,76.5368,76.8105,75.8663,76.1803,4656157.1721233,0
+MDT.US,D,20180202,000000,75.9017,76.4246,75.6251,75.7058,6141300.7794275,0
+MDT.US,D,20180205,000000,75.3642,75.821,72.5416,72.9876,7846656.5823023,0
+MDT.US,D,20180206,000000,71.7698,73.5635,70.9004,73.213,11367008.571695,0
+MDT.US,D,20180207,000000,72.9709,74.3689,72.8734,72.9265,6610810.7200825,0
+MDT.US,D,20180208,000000,72.9079,73.0703,70.2378,70.2644,7837030.4690582,0
+MDT.US,D,20180209,000000,70.7114,71.7874,69.529,71.2499,6752274.0569745,0
+MDT.US,D,20180212,000000,71.4547,72.39,71.0452,71.9312,4804818.0017289,0
+MDT.US,D,20180213,000000,71.5807,72.2473,71.1357,71.9145,5103018.2710441,0
+MDT.US,D,20180214,000000,71.4645,73.5596,71.3839,73.3834,5577588.5996048,0
+MDT.US,D,20180215,000000,73.8766,74.3875,73.4641,74.3501,4448279.0372389,0
+MDT.US,D,20180216,000000,74.2261,75.0876,73.6177,74.6839,7613080.3715421,0
+MDT.US,D,20180220,000000,74.5303,74.738,72.4944,73.1589,12411041.151523,0
+MDT.US,D,20180221,000000,72.9955,73.2426,71.9145,72.3614,7591793.6294026,0
+MDT.US,D,20180222,000000,72.5318,73.339,71.9046,72.0848,5050887.7434485,0
+MDT.US,D,20180223,000000,72.5692,72.7917,71.6172,72.0651,5771500.3889046,0
+MDT.US,D,20180226,000000,72.9709,73.9416,72.0021,73.8845,6917541.1254137,0
+MDT.US,D,20180227,000000,74.0656,74.1286,72.6706,72.8261,5777639.4865565,0
+MDT.US,D,20180228,000000,73.0782,73.1589,71.5709,71.6172,7487393.4186225,0
+MDT.US,D,20180301,000000,71.5285,71.562,69.7171,70.1936,8863986.525106,0
+MDT.US,D,20180302,000000,69.8333,70.3727,69.6462,70.2192,6353842.1501359,0
+MDT.US,D,20180305,000000,69.7889,71.752,69.7003,71.4843,5992203.1841055,0
+MDT.US,D,20180306,000000,71.7244,72.2601,71.5709,72.0848,5954969.414644,0
+MDT.US,D,20180307,000000,71.5285,72.8999,71.3839,72.7297,6737964.393222,0
+MDT.US,D,20180308,000000,72.9079,73.7339,72.8645,73.6975,7177921.5466199,0
+MDT.US,D,20180309,000000,73.9042,74.7499,73.8313,74.5401,5197425.6885251,0
+MDT.US,D,20180312,000000,74.6376,75.0521,74.4073,74.6741,4706004.3291827,0
+MDT.US,D,20180313,000000,75.0797,75.4617,74.6288,74.8256,5219266.0058168,0
+MDT.US,D,20180314,000000,75.1043,75.2667,73.4276,73.7791,5780891.8675428,0
+MDT.US,D,20180315,000000,73.8569,73.9652,73.2042,73.537,3852599.6699078,0
+MDT.US,D,20180316,000000,73.8313,74.0184,72.8734,72.8734,10470820.171156,0
+MDT.US,D,20180319,000000,72.8645,73.1678,71.1692,71.8328,5132851.4009471,0
+MDT.US,D,20180320,000000,72.1901,72.6106,71.1791,71.627,4759911.3759367,0
+MDT.US,D,20180321,000000,71.627,72.4067,71.502,71.752,4829439.3993269,0
+MDT.US,D,20180322,000000,71.3739,71.9598,70.3226,70.4535,4942024.3964866,0
+MDT.US,D,20180323,000000,70.5165,70.869,68.895,69.0191,6732612.489594,0
+MDT.US,D,20180326,000000,69.8223,70.799,69.0377,70.7439,7359430.2053063,0
+MDT.US,D,20180327,000000,70.994,71.6812,70.0065,70.4712,6054196.4910195,0
+MDT.US,D,20180328,000000,70.6789,71.4537,70.5617,70.7439,5877887.3758274,0
+MDT.US,D,20180329,000000,71.4626,72.9611,71.0314,72.326,6834657.2127078,0
+MDT.US,D,20180402,000000,71.9411,72.0395,69.0831,69.8589,7109107.5843895,0
+MDT.US,D,20180403,000000,70.1099,70.8236,69.6787,70.6435,4928832.0403809,0
+MDT.US,D,20180404,000000,69.6422,71.185,69.3577,70.9752,4585735.3026158,0
+MDT.US,D,20180405,000000,71.248,72.2079,70.9486,71.8584,4639971.4472585,0
+MDT.US,D,20180406,000000,71.4075,71.9696,69.5408,70.0026,5751751.4683808,0
+MDT.US,D,20180409,000000,70.5717,71.8072,70.2094,70.7439,5222103.9672396,0
+MDT.US,D,20180410,000000,71.3474,71.8495,71.0314,71.4911,5260828.8345425,0
+MDT.US,D,20180411,000000,70.8955,71.4823,70.5519,70.8601,4160833.361891,0
+MDT.US,D,20180412,000000,71.3739,72.2285,71.3641,71.9854,3961149.1549943,0
+MDT.US,D,20180413,000000,72.2857,72.3457,71.3474,71.7422,4433307.1147721,0
+MDT.US,D,20180416,000000,72.3024,73.2594,72.1567,72.6716,4024125.6926374,0
+MDT.US,D,20180417,000000,73.0595,73.2494,72.0966,72.6991,5114303.0782765,0
+MDT.US,D,20180418,000000,72.9345,73.0683,72.2857,72.3024,6800313.2071144,0
+MDT.US,D,20180419,000000,72.3103,72.6716,71.8072,72.1301,4205576.4544731,0
+MDT.US,D,20180420,000000,72.2207,72.5732,71.6624,72.0395,4093610.039456,0
+MDT.US,D,20180423,000000,72.2679,72.5366,71.9696,72.1487,3034367.8553533,0
+MDT.US,D,20180424,000000,72.582,72.644,70.8404,71.561,5475815.0775289,0
+MDT.US,D,20180425,000000,71.248,71.6812,70.7941,71.6447,4364417.9882091,0
+MDT.US,D,20180426,000000,71.8584,72.9049,71.4075,72.6617,5718465.8578492,0
+MDT.US,D,20180427,000000,72.455,73.402,72.2679,73.2948,4648742.3122857,0
+MDT.US,D,20180430,000000,73.3932,73.4484,72.1567,72.2483,6734280.3251903,0
+MDT.US,D,20180501,000000,71.7698,73.0595,71.6812,73.0427,3312600.8212865,0
+MDT.US,D,20180502,000000,72.7887,72.8429,71.886,72.0573,4597743.312616,0
+MDT.US,D,20180503,000000,71.4449,71.8958,70.5893,71.752,5028993.5922429,0
+MDT.US,D,20180504,000000,71.5276,73.2032,71.2391,73.1047,3952709.4193243,0
+MDT.US,D,20180507,000000,74.2783,76.964,74.1256,76.4767,12006243.6383,0
+MDT.US,D,20180508,000000,76.0258,76.0258,74.6189,75.0147,7910431.4870457,0
+MDT.US,D,20180509,000000,75.1329,76.0445,74.3206,75.7915,5472488.5479442,0
+MDT.US,D,20180510,000000,76.0258,77.3322,75.758,77.2534,5243922.9541126,0
+MDT.US,D,20180511,000000,77.1786,77.5399,76.8399,77.1432,4459819.8094959,0
+MDT.US,D,20180514,000000,77.0989,77.8373,76.648,77.7024,4707565.5126855,0
+MDT.US,D,20180515,000000,77.1619,77.288,75.7206,76.0691,5040716.1809259,0
+MDT.US,D,20180516,000000,76.1518,77.7398,76.1163,77.1344,4501524.8410129,0
+MDT.US,D,20180517,000000,76.9729,77.0339,76.269,76.7386,3928552.2122669,0
+MDT.US,D,20180518,000000,76.395,76.5574,75.7383,76.3152,5218895.2628249,0
+MDT.US,D,20180521,000000,76.8637,77.3686,76.6835,76.9276,4156260.526413,0
+MDT.US,D,20180522,000000,76.964,77.1786,76.5574,76.6116,5094916.7748707,0
+MDT.US,D,20180523,000000,76.2237,77.7024,76.1971,76.8735,5809011.4538094,0
+MDT.US,D,20180524,000000,77.855,79.9283,77.5399,78.4329,9827775.0854765,0
+MDT.US,D,20180525,000000,78.4329,79.578,77.3322,77.8107,5196663.8878569,0
+MDT.US,D,20180529,000000,77.1619,77.288,76.2867,76.9916,5034787.3402585,0
+MDT.US,D,20180530,000000,77.288,78.045,76.9187,77.4405,4699064.832962,0
+MDT.US,D,20180531,000000,77.1432,78.1464,77.091,77.8284,5342257.2001049,0
+MDT.US,D,20180601,000000,78.3089,79.4145,78.0264,79.1901,6031598.4359964,0
+MDT.US,D,20180604,000000,79.2727,79.4992,78.7578,78.9114,4999115.7700339,0
+MDT.US,D,20180605,000000,78.6387,79.2255,77.6394,78.1366,5999863.8516255,0
+MDT.US,D,20180606,000000,78.2616,78.744,77.6109,78.6584,6016766.6848527,0
+MDT.US,D,20180607,000000,78.7312,78.9921,77.5035,78.109,5934050.3682937,0
+MDT.US,D,20180608,000000,78.17,78.7125,78.0008,78.6042,5064812.4439299,0
+MDT.US,D,20180611,000000,78.3601,78.4871,77.5783,78.0716,4783542.4326659,0
+MDT.US,D,20180612,000000,78.3777,78.622,77.855,78.1632,4782294.0953042,0
+MDT.US,D,20180613,000000,78.1976,78.3503,77.1432,77.3972,4142673.049694,0
+MDT.US,D,20180614,000000,77.6493,78.1366,77.4681,78.0538,4166174.0924426,0
+MDT.US,D,20180615,000000,78.1976,78.4329,77.4494,78.2439,7244870.6208144,0
+MDT.US,D,20180618,000000,77.5951,77.8107,77.1708,77.7664,3330170.9918991,0
+MDT.US,D,20180619,000000,77.1432,78.2715,76.9542,78.0903,5002268.6090663,0
+MDT.US,D,20180620,000000,77.9564,78.1464,77.3884,77.6591,4807033.3180722,0
+MDT.US,D,20180621,000000,77.793,78.2616,77.2062,77.8107,3775686.2429726,0
+MDT.US,D,20180622,000000,78.1366,78.9636,78.0903,78.2715,6181862.094208,0
+MDT.US,D,20180625,000000,78.17,78.3925,77.2396,78.2065,5814670.1091731,0
+MDT.US,D,20180626,000000,78.1878,78.748,77.8639,78.3167,8883305.7900529,0
+MDT.US,D,20180627,000000,77.9278,78.0008,76.9867,77.0812,7040415.510266,0
+MDT.US,D,20180628,000000,77.1078,78.0214,76.9542,77.8373,4379189.8110337,0
+MDT.US,D,20180629,000000,76.3507,78.1553,76.2591,77.1885,5637006.0045258,0
+MDT.US,D,20180702,000000,76.0789,77.6394,75.3809,77.5685,5187351.6364882,0
+MDT.US,D,20180703,000000,76.8921,78.3256,76.8921,77.5213,3330025.741905,0
+MDT.US,D,20180705,000000,77.4395,77.9889,77.3578,77.9131,3472117.8182818,0
+MDT.US,D,20180706,000000,77.8215,78.9272,77.6119,78.5658,3989509.4702721,0
+MDT.US,D,20180709,000000,78.4743,79.1063,78.3384,79.0187,3833656.2266239,0
+MDT.US,D,20180710,000000,79.0551,79.38,79.001,79.254,3847818.6089138,0
+MDT.US,D,20180711,000000,78.7116,79.4263,78.5117,79.1359,4254361.1535337,0
+MDT.US,D,20180712,000000,79.3456,79.7787,78.8838,79.6902,3867203.8965853,0
+MDT.US,D,20180713,000000,79.7059,80.3528,79.7059,80.1332,4898014.6640145,0
+MDT.US,D,20180716,000000,79.9875,80.08,79.38,79.5632,3124054.1401597,0
+MDT.US,D,20180717,000000,79.6902,80.5565,79.5632,80.0711,5542647.3422876,0
+MDT.US,D,20180718,000000,80.0711,80.5053,79.7108,79.8161,5530659.6469719,0
+MDT.US,D,20180719,000000,79.7157,80.651,79.698,80.1893,4383049.6010862,0
+MDT.US,D,20180720,000000,79.6074,80.3016,79.5434,79.825,4765793.4928299,0
+MDT.US,D,20180723,000000,79.4361,80.4698,79.3091,80.3784,3257144.7798403,0
+MDT.US,D,20180724,000000,80.5516,80.8873,80.2878,80.6333,3531645.9382333,0
+MDT.US,D,20180725,000000,80.397,81.5745,80.397,81.3756,3781006.6588397,0
+MDT.US,D,20180726,000000,81.5745,81.6572,80.8341,80.9493,4283656.9600321,0
+MDT.US,D,20180727,000000,80.9779,81.0409,79.9619,80.4068,4947115.256419,0
+MDT.US,D,20180730,000000,80.4522,81.0163,80.271,80.7879,4606891.0150403,0
+MDT.US,D,20180731,000000,81.0409,81.9378,80.5959,81.8294,6885373.8382631,0
+MDT.US,D,20180801,000000,81.5843,82.2921,81.3599,81.8394,5303986.3660003,0
+MDT.US,D,20180802,000000,81.4297,81.9752,81.1502,81.5223,3743487.4680611,0
+MDT.US,D,20180803,000000,81.4396,82.1662,81.229,82.0569,2879055.9980468,0
+MDT.US,D,20180806,000000,81.9378,82.3897,81.6857,82.1563,3248514.0861361,0
+MDT.US,D,20180807,000000,82.2026,82.5462,81.8492,82.3897,3883236.2455823,0
+MDT.US,D,20180808,000000,82.3571,82.7322,82.0116,82.3571,5173912.456966,0
+MDT.US,D,20180809,000000,82.3571,82.9548,82.3571,82.7264,4247485.6485692,0
+MDT.US,D,20180810,000000,82.4093,82.6496,81.6946,82.1662,3797825.1861262,0
+MDT.US,D,20180813,000000,82.0766,82.9085,81.8836,82.2921,5546661.5239421,0
+MDT.US,D,20180814,000000,82.2567,82.9823,82.2026,82.5728,4273067.9307434,0
+MDT.US,D,20180815,000000,82.4477,82.6722,81.8294,82.5206,4501680.2483492,0
+MDT.US,D,20180816,000000,82.7726,82.8642,82.3827,82.62,4620410.4375662,0
+MDT.US,D,20180817,000000,82.7924,82.8366,82.0028,82.1662,9894288.4096888,0
+MDT.US,D,20180820,000000,82.2115,82.4192,81.5036,81.6493,7311509.8960705,0
+MDT.US,D,20180821,000000,85.2497,86.8672,84.341,86.309,16244699.409615,0
+MDT.US,D,20180822,000000,86.0373,87.1891,85.4475,86.6822,9463536.8555661,0
+MDT.US,D,20180823,000000,86.4813,87.516,86.3375,86.7097,7217338.1289295,0
+MDT.US,D,20180824,000000,86.755,87.2256,86.5098,86.6546,5879691.3198098,0
+MDT.US,D,20180827,000000,86.7097,86.9913,86.2027,86.5561,6167444.7626277,0
+MDT.US,D,20180828,000000,86.6546,87.2797,86.5561,86.8534,5679770.4468388,0
+MDT.US,D,20180829,000000,86.9361,87.7345,86.7904,87.5997,4200959.9424234,0
+MDT.US,D,20180830,000000,87.4608,88.3144,87.3447,87.7985,4988103.1795737,0
+MDT.US,D,20180831,000000,87.3536,87.7533,87.0611,87.4343,4674737.9982892,0
+MDT.US,D,20180904,000000,87.58,87.6883,86.4232,86.6634,4905255.8332998,0
+MDT.US,D,20180905,000000,86.565,87.1724,86.2559,87.0986,4908741.8331578,0
+MDT.US,D,20180906,000000,86.8899,87.8871,86.7215,87.5072,5451416.125726,0
+MDT.US,D,20180907,000000,87.3358,87.8675,87.1813,87.3536,6245636.9989514,0
+MDT.US,D,20180910,000000,87.643,88.022,87.3447,87.3988,3515294.6486899,0
+MDT.US,D,20180911,000000,87.2256,87.6253,86.6172,87.137,3940541.9390509,0
+MDT.US,D,20180912,000000,87.0897,87.5337,86.8455,87.2886,4043655.2145688,0
+MDT.US,D,20180913,000000,87.5436,87.9699,87.4087,87.9265,4380596.6029344,0
+MDT.US,D,20180914,000000,87.9265,88.2228,87.6509,87.9797,3642045.0753422,0
+MDT.US,D,20180917,000000,87.9797,88.1077,86.8987,87.0897,4398438.9903192,0
+MDT.US,D,20180918,000000,86.8899,88.0073,86.8721,87.8596,4936799.4596367,0
+MDT.US,D,20180919,000000,88.214,88.3144,87.2886,87.4806,3511866.5456827,0
+MDT.US,D,20180920,000000,88.1332,88.6581,87.7985,88.406,4782669.9169672,0
+MDT.US,D,20180921,000000,88.5055,88.8766,87.9364,88.7407,8792198.4930667,0
+MDT.US,D,20180924,000000,88.8688,89.7478,88.6216,89.6564,6219232.9877898,0
+MDT.US,D,20180925,000000,89.7932,90.374,89.5392,89.7853,6278865.7283664,0
+MDT.US,D,20180926,000000,90.1023,90.8289,89.6337,89.9389,6278407.6322313,0
+MDT.US,D,20180927,000000,90.0737,91.1508,88.661,89.0528,5168025.2614017,0
+MDT.US,D,20180928,000000,88.98,90.1249,88.5979,89.6632,4861019.5920957,0
+MDT.US,D,20181001,000000,89.9822,90.8387,89.7843,90.6851,3985743.1277682,0
+MDT.US,D,20181002,000000,90.4834,90.6674,89.7558,90.2569,4256720.7041369,0
+MDT.US,D,20181003,000000,90.5592,90.9421,88.5163,88.8441,4881700.9566375,0
+MDT.US,D,20181004,000000,88.5527,88.9898,87.8212,88.3981,4620057.9777904,0
+MDT.US,D,20181005,000000,88.6521,89.0627,87.7139,88.5705,5080698.5271985,0
+MDT.US,D,20181008,000000,88.1884,88.5705,86.7196,87.4766,5101765.8707455,0
+MDT.US,D,20181009,000000,87.2118,87.959,86.9293,87.6765,3487924.6742809,0
+MDT.US,D,20181010,000000,87.5967,88.2426,86.5108,86.6566,6408266.2056101,0
+MDT.US,D,20181011,000000,86.6192,87.1685,84.4512,84.8696,7874255.0969117,0
+MDT.US,D,20181012,000000,86.0727,86.7382,85.231,86.309,5282112.5294792,0
+MDT.US,D,20181015,000000,85.544,86.4281,84.979,85.5165,4506193.1555079,0
+MDT.US,D,20181016,000000,86.5296,88.342,86.436,88.0073,5466234.6723249,0
+MDT.US,D,20181017,000000,87.1685,88.7811,86.8928,88.6807,5601243.0182211,0
+MDT.US,D,20181018,000000,88.5705,88.8057,86.6192,87.4314,4716136.2780705,0
+MDT.US,D,20181019,000000,87.1941,87.322,85.4003,85.6277,7405470.3904929,0
+MDT.US,D,20181022,000000,85.6277,86.0008,84.7505,85.3353,4378809.9264338,0
+MDT.US,D,20181023,000000,84.3134,85.2654,83.765,84.8519,6066859.6495943,0
+MDT.US,D,20181024,000000,84.8785,85.6376,83.1841,83.3752,5396451.6996445,0
+MDT.US,D,20181025,000000,83.6764,84.2336,82.7549,83.641,5071081.5555625,0
+MDT.US,D,20181026,000000,82.9745,83.6114,81.1974,81.8068,7378631.6450832,0
+MDT.US,D,20181029,000000,83.0296,83.385,80.6136,81.5351,6874854.894636,0
+MDT.US,D,20181030,000000,81.7143,82.5994,81.2693,82.2803,6124137.9182389,0
+MDT.US,D,20181031,000000,82.9479,83.2747,81.8068,81.8728,9321779.9714833,0
+MDT.US,D,20181101,000000,82.1534,83.8123,82.0362,83.448,5719913.2791189,0
+MDT.US,D,20181102,000000,83.7571,84.6343,82.6564,83.3299,5544792.5729693,0
+MDT.US,D,20181105,000000,83.8123,84.149,83.1201,83.5022,4339918.4787182,0
+MDT.US,D,20181106,000000,83.4382,84.4138,83.1743,84.3222,4308295.6251119,0
+MDT.US,D,20181107,000000,84.9888,85.861,84.6865,85.7922,6016618.3876559,0
+MDT.US,D,20181108,000000,85.6799,86.3651,85.3166,86.3553,5847605.2913973,0
+MDT.US,D,20181109,000000,86.309,86.4636,85.544,86.0097,4724533.352903,0
+MDT.US,D,20181112,000000,86.118,86.2559,84.0682,84.4424,4692069.471359,0
+MDT.US,D,20181113,000000,84.405,84.8519,83.6213,83.9215,5434859.6578693,0
+MDT.US,D,20181114,000000,84.6433,85.2526,83.4382,83.9589,4708640.1594949,0
+MDT.US,D,20181115,000000,83.4382,84.5773,81.9072,84.5605,7213641.8720871,0
+MDT.US,D,20181116,000000,84.5133,86.2293,84.5133,85.4101,8691163.4097719,0
+MDT.US,D,20181119,000000,85.6898,85.8906,82.0697,82.3739,7439301.4503028,0
+MDT.US,D,20181120,000000,86.4734,86.4921,83.2511,84.0033,9073847.3731964,0
+MDT.US,D,20181121,000000,84.5507,85.0538,83.5386,84.7417,7492420.2872988,0
+MDT.US,D,20181123,000000,84.3134,84.7692,83.5928,83.8675,2808938.8488065,0
+MDT.US,D,20181126,000000,82.5994,84.3872,82.5009,83.9117,5438949.0038565,0
+MDT.US,D,20181127,000000,83.575,84.9149,83.2107,84.8864,6686525.5806331,0
+MDT.US,D,20181128,000000,85.1236,87.1114,85.0538,86.9293,7229159.2438324,0
+MDT.US,D,20181129,000000,86.9391,88.7004,86.8741,88.0496,6597780.8814528,0
+MDT.US,D,20181130,000000,88.2426,88.9544,88.1972,88.8982,7220441.1969849,0
+MDT.US,D,20181203,000000,89.3255,90.3672,89.2557,90.0107,6866014.9596815,0
+MDT.US,D,20181204,000000,89.8562,90.6123,87.5967,87.9521,7814573.6010924,0
+MDT.US,D,20181206,000000,86.7845,87.7227,85.3717,87.7227,9019888.5239969,0
+MDT.US,D,20181207,000000,87.4314,87.7041,85.228,85.9004,6476154.8339621,0
+MDT.US,D,20181210,000000,85.6799,87.4234,84.6865,87.0307,5586983.1254456,0
+MDT.US,D,20181211,000000,87.9433,88.79,86.5846,87.0217,5227663.0806494,0
+MDT.US,D,20181212,000000,87.8665,88.5261,87.2118,87.2394,6634079.1596937,0
+MDT.US,D,20181213,000000,88.0299,88.3332,86.566,87.0464,5433742.3502226,0
+MDT.US,D,20181214,000000,86.0451,86.375,84.8736,85.4249,6953185.2708141,0
+MDT.US,D,20181217,000000,85.1985,85.1985,83.1015,83.7217,7925550.690975,0
+MDT.US,D,20181218,000000,84.7328,85.0262,83.1301,83.8585,6204244.8135755,0
+MDT.US,D,20181219,000000,85.4249,85.6277,82.3089,83.1841,8381419.3209972,0
+MDT.US,D,20181220,000000,83.0827,83.7473,81.222,81.9436,8440753.4357118,0
+MDT.US,D,20181221,000000,81.222,83.1645,80.4945,80.7573,11978575.038029,0
+MDT.US,D,20181224,000000,80.4226,80.7485,78.2055,78.2055,4111975.5299662,0
+MDT.US,D,20181226,000000,78.745,80.8331,77.7526,80.8135,6381353.311602,0
+MDT.US,D,20181227,000000,80.1627,82.1898,79.1841,82.1809,6562273.8601725,0
+MDT.US,D,20181228,000000,82.6928,83.0867,81.5381,81.8206,4917859.0635554,0
+MDT.US,D,20181231,000000,82.4261,83.6085,82.1327,83.381,5930614.1394128,0
+MDT.US,D,20190102,000000,82.0707,82.6298,79.8329,80.5929,7744461.5305232,0
+MDT.US,D,20190103,000000,80.3182,80.4206,78.0824,78.3305,6654342.041735,0
+MDT.US,D,20190104,000000,79.6035,81.3185,79.512,80.7869,6845851.6195942,0
+MDT.US,D,20190107,000000,81.0074,81.6572,75.3869,75.5808,19050098.42465,0
+MDT.US,D,20190108,000000,76.3388,76.964,74.8602,76.1115,15787795.746418,0
+MDT.US,D,20190109,000000,76.8095,78.3749,76.4954,77.2752,8611916.8413233,0
+MDT.US,D,20190110,000000,76.8725,77.8343,76.396,77.7713,5759050.5345169,0
+MDT.US,D,20190111,000000,77.157,77.8078,76.4954,77.7713,5513803.537519,0
+MDT.US,D,20190114,000000,77.3224,77.8993,77.1009,77.6867,5776009.2331264,0
+MDT.US,D,20190115,000000,78.1661,79.3544,77.9446,78.8612,6898275.6943807,0
+MDT.US,D,20190116,000000,79.3643,80.0397,79.0167,79.7404,5527430.6278728,0
+MDT.US,D,20190117,000000,79.7216,80.842,79.5572,80.2986,8205476.8858601,0
+MDT.US,D,20190118,000000,81.1442,81.2338,79.1171,80.0269,9326513.2929687,0
+MDT.US,D,20190122,000000,79.5848,79.7699,78.8336,79.7502,7164019.1922914,0
+MDT.US,D,20190123,000000,79.8231,80.017,78.751,79.8969,5064927.2218973,0
+MDT.US,D,20190124,000000,79.9875,80.0445,79.2265,79.9619,4925843.7502929,0
+MDT.US,D,20190125,000000,80.3724,80.5831,79.4775,79.7699,5763753.3839755,0
+MDT.US,D,20190128,000000,79.3111,79.7502,78.5215,79.2175,5610936.169924,0
+MDT.US,D,20190129,000000,78.7952,79.8231,78.7952,79.2649,4004523.037842,0
+MDT.US,D,20190130,000000,79.2845,80.6402,79.0719,80.5112,5875490.243058,0
+MDT.US,D,20190131,000000,80.4285,81.8787,80.2178,81.0271,10403075.777065,0
+MDT.US,D,20190201,000000,81.4662,81.9958,80.4206,80.9503,6248003.6596942,0
+MDT.US,D,20190204,000000,80.9503,81.0872,79.6035,80.4925,5422790.7038158,0
+MDT.US,D,20190205,000000,80.904,81.2338,80.4374,80.6953,6153610.4624922,0
+MDT.US,D,20190206,000000,80.9237,81.6759,80.4925,81.4563,3728074.7169409,0
+MDT.US,D,20190207,000000,81.0428,81.9142,80.7859,81.4927,4696262.422237,0
+MDT.US,D,20190208,000000,81.0596,82.051,80.8233,81.5932,4344250.585185,0
+MDT.US,D,20190211,000000,82.0244,82.4074,81.7123,82.1327,4385465.0170717,0
+MDT.US,D,20190212,000000,82.5009,82.9774,81.8304,82.7284,4051467.2264882,0
+MDT.US,D,20190213,000000,83.1979,83.3712,82.683,83.1143,3800164.4220449,0
+MDT.US,D,20190214,000000,83.2698,83.9934,82.9951,83.6282,5066699.6781186,0
+MDT.US,D,20190215,000000,84.2966,84.6471,83.9029,84.5792,6133606.5926782,0
+MDT.US,D,20190219,000000,85.4515,86.7087,84.5437,84.6383,7518313.3841456,0
+MDT.US,D,20190220,000000,84.7456,85.2507,84.5251,85.0676,5372438.7268469,0
+MDT.US,D,20190221,000000,84.9474,85.1492,84.4443,84.8913,4606486.752819,0
+MDT.US,D,20190222,000000,85.2507,86.0107,85.1955,85.9575,4965063.2801631,0
+MDT.US,D,20190225,000000,86.0944,86.2233,84.4896,84.5349,7872870.651164,0
+MDT.US,D,20190226,000000,84.5635,84.7456,83.6085,83.6833,4954637.7840845,0
+MDT.US,D,20190227,000000,83.4165,83.7739,83.0237,83.3171,7993321.4941569,0
+MDT.US,D,20190228,000000,83.3525,83.6656,82.8583,82.9587,13297636.958046,0
+MDT.US,D,20190301,000000,83.5809,84.4896,83.3712,84.4158,8750641.7587464,0
+MDT.US,D,20190304,000000,84.8017,85.3983,83.6528,84.5989,6131028.6592168,0
+MDT.US,D,20190305,000000,84.342,85.2753,83.8291,84.9946,6626084.3156139,0
+MDT.US,D,20190306,000000,85.1404,85.2654,84.3144,84.4069,4440718.9274072,0
+MDT.US,D,20190307,000000,84.1598,84.4532,83.2885,83.4914,5319368.6450938,0
+MDT.US,D,20190308,000000,83.3978,83.6744,82.0441,82.9774,4487827.6649977,0
+MDT.US,D,20190311,000000,83.39,84.4345,83.3072,84.3331,5060823.6556309,0
+MDT.US,D,20190312,000000,84.5536,85.0754,84.2434,84.7367,6708055.0832521,0
+MDT.US,D,20190313,000000,85.1207,85.8384,84.9188,85.2654,7241671.0580077,0
+MDT.US,D,20190314,000000,85.3422,85.736,84.7367,85.5529,6085736.0544194,0
+MDT.US,D,20190315,000000,85.5815,86.3493,85.5155,85.9762,10356865.964262,0
+MDT.US,D,20190318,000000,85.4889,85.8206,83.6085,84.2346,9106508.3071799,0
+MDT.US,D,20190319,000000,84.3892,85.1404,83.8025,84.9386,6446597.9837681,0
+MDT.US,D,20190320,000000,84.6895,84.8352,83.9107,84.0771,5206411.8892078,0
+MDT.US,D,20190321,000000,83.8477,85.6267,83.5326,84.8864,4575293.5547896,0
+MDT.US,D,20190322,000000,84.4552,84.9012,83.2934,83.3122,4656322.7368019,0
+MDT.US,D,20190325,000000,83.3033,83.8428,82.9617,83.5258,3620402.8262243,0
+MDT.US,D,20190326,000000,84.206,84.9514,83.516,83.9383,4842460.0963487,0
+MDT.US,D,20190327,000000,83.9383,84.1401,82.5019,83.194,5232096.7605386,0
+MDT.US,D,20190328,000000,83.2285,83.5612,82.4596,82.9144,7090109.2914575,0
+MDT.US,D,20190329,000000,83.1556,84.0525,82.7677,83.9471,5145637.463363,0
+MDT.US,D,20190401,000000,84.4552,84.6777,83.3171,83.5868,4846660.1573663,0
+MDT.US,D,20190402,000000,83.8281,83.8931,83.0995,83.322,3997752.1535025,0
+MDT.US,D,20190403,000000,83.7276,83.7433,81.3933,81.5243,8281704.6921939,0
+MDT.US,D,20190404,000000,81.5685,82.4645,81.1836,82.242,6602393.3305654,0
+MDT.US,D,20190405,000000,82.6948,82.9863,81.7872,81.9654,6739710.4403536,0
+MDT.US,D,20190408,000000,82.1888,82.1888,81.1088,82.0224,5928783.7863405,0
+MDT.US,D,20190409,000000,81.734,82.1406,81.5439,81.7734,5358326.115534,0
+MDT.US,D,20190410,000000,81.7734,82.3552,81.5587,81.6907,5458897.0082883,0
+MDT.US,D,20190411,000000,82.2164,82.2164,80.4216,80.7387,8548241.4785338,0
+MDT.US,D,20190412,000000,81.1088,81.1788,79.8378,79.9579,7946395.5887268,0
+MDT.US,D,20190415,000000,80.3064,80.4551,79.8831,80.0672,6310007.1239504,0
+MDT.US,D,20190416,000000,80.6579,80.6913,79.3131,79.4027,9140354.6030033,0
+MDT.US,D,20190417,000000,79.4903,79.6537,77.9288,78.0952,10185938.208992,0
+MDT.US,D,20190418,000000,77.92,78.0116,76.2886,77.6247,7375585.4581444,0
+MDT.US,D,20190422,000000,77.2013,78.0568,77.0999,77.5617,4207856.7778068,0
+MDT.US,D,20190423,000000,77.855,79.063,77.791,78.4359,6960971.8893779,0
+MDT.US,D,20190424,000000,78.2429,79.5139,77.7507,78.933,4762127.7080143,0
+MDT.US,D,20190425,000000,79.0355,80.1312,78.6771,80.0603,6431878.9791232,0
+MDT.US,D,20190426,000000,80.4186,80.6402,79.9481,80.5102,3727007.1802712,0
+MDT.US,D,20190429,000000,80.399,80.7869,80.1135,80.5919,4414640.9669316,0
+MDT.US,D,20190430,000000,80.7485,82.1219,80.5565,81.857,8007773.3607009,0
+MDT.US,D,20190501,000000,81.8669,82.1032,80.5644,81.3933,5083604.5428143,0
+MDT.US,D,20190502,000000,81.3756,82.1888,81.1374,82.1603,5166475.2509754,0
+MDT.US,D,20190503,000000,82.5383,82.8248,82.1504,82.5649,4019877.8921113,0
+MDT.US,D,20190506,000000,81.5685,83.2747,81.3313,83.0907,5972375.0363122,0
+MDT.US,D,20190507,000000,82.7214,83.2285,81.7911,82.2785,7004035.9732871,0
+MDT.US,D,20190508,000000,82.05,82.4645,81.8374,82.0323,4943511.431391,0
+MDT.US,D,20190509,000000,81.4219,81.4219,79.9009,81.2368,7425630.6833775,0
+MDT.US,D,20190510,000000,80.6766,81.7094,79.3495,81.4131,4600071.3754582,0
+MDT.US,D,20190513,000000,80.4276,80.7131,79.8378,80.4925,4148609.0005011,0
+MDT.US,D,20190514,000000,80.6018,81.3933,80.4689,80.7957,3466041.6961518,0
+MDT.US,D,20190515,000000,80.399,81.6719,79.9667,81.3589,4010236.5428539,0
+MDT.US,D,20190516,000000,81.7261,82.2705,81.1758,81.2102,5439124.7258773,0
+MDT.US,D,20190517,000000,80.3902,81.6444,80.3262,80.8617,5138101.7311527,0
+MDT.US,D,20190520,000000,80.6579,81.1088,80.0859,80.7131,5074765.6235942,0
+MDT.US,D,20190521,000000,81.1276,81.7438,80.843,80.8952,6947392.5385327,0
+MDT.US,D,20190522,000000,80.8529,82.1406,80.5742,81.8098,8019217.6382064,0
+MDT.US,D,20190523,000000,83.9471,84.6019,83.0621,84.465,14097093.941198,0
+MDT.US,D,20190524,000000,85.165,86.567,84.8057,85.7458,7964906.3292311,0
+MDT.US,D,20190528,000000,85.6169,86.1781,84.1047,84.1598,9604239.4075239,0
+MDT.US,D,20190529,000000,84.0407,84.592,83.1841,84.3528,6325745.9257565,0
+MDT.US,D,20190530,000000,84.6777,86.0579,84.4089,85.3314,4774660.8526083,0
+MDT.US,D,20190531,000000,84.9061,85.6523,84.6403,85.3314,6455395.2578851,0
+MDT.US,D,20190603,000000,85.5145,86.6388,85.1266,86.0215,9210315.329173,0
+MDT.US,D,20190604,000000,86.6388,87.3024,86.0678,87.0179,7455113.3849731,0
+MDT.US,D,20190605,000000,88.2062,89.2763,87.5623,88.9898,8536227.3741284,0
+MDT.US,D,20190606,000000,88.9534,89.617,88.2062,88.9446,7046867.454059,0
+MDT.US,D,20190607,000000,89.3481,89.8375,89.3019,89.5037,5260643.9709137,0
+MDT.US,D,20190610,000000,89.4338,90.1703,89.2389,90.0965,4313724.7245409,0
+MDT.US,D,20190611,000000,90.3248,91.0071,89.5333,89.9212,3929158.6055988,0
+MDT.US,D,20190612,000000,89.8926,90.3081,89.5815,89.8926,3372895.8205774,0
+MDT.US,D,20190613,000000,89.865,90.1151,89.3865,89.865,4645140.5187262,0
+MDT.US,D,20190614,000000,89.9586,90.4724,89.746,89.865,3316566.2476983,0
+MDT.US,D,20190617,000000,89.8739,90.0905,89.4535,89.6986,2983133.2053435,0
+MDT.US,D,20190618,000000,90.1604,90.6851,89.8178,90.2903,3964424.8978678,0
+MDT.US,D,20190619,000000,89.9842,91.3044,89.9497,91.0169,4673232.6801687,0
+MDT.US,D,20190620,000000,91.5338,92.0772,90.7423,91.4875,5302358.1440388,0
+MDT.US,D,20190621,000000,91.7179,91.9581,90.7324,91.5977,7624643.489952,0
+MDT.US,D,20190624,000000,91.5151,92.0496,91.1558,91.395,4380988.676345,0
+MDT.US,D,20190625,000000,91.3861,91.8882,91.1016,91.1558,4791289.4375949,0
+MDT.US,D,20190626,000000,90.6034,90.7816,89.2685,89.6071,4681622.6448617,0
+MDT.US,D,20190627,000000,90.1781,90.372,88.9632,89.8473,8059110.5998673,0
+MDT.US,D,20190628,000000,90.2343,90.3081,89.2951,89.7646,6010010.0207923,0
+MDT.US,D,20190701,000000,90.5946,90.8407,89.7548,90.4184,3612199.7566286,0
+MDT.US,D,20190702,000000,90.4184,90.8791,90.0029,90.372,3667588.7596159,0
+MDT.US,D,20190703,000000,90.3819,91.073,90.2057,91.073,2523557.1454025,0
+MDT.US,D,20190705,000000,90.7403,91.1478,90.3032,90.9253,2503159.1707094,0
+MDT.US,D,20190708,000000,90.9697,91.1843,90.3593,90.8397,4731374.322904,0
+MDT.US,D,20190709,000000,91.1922,91.8508,90.9352,91.2296,6113029.8487615,0
+MDT.US,D,20190710,000000,91.2856,91.7041,90.8299,91.6096,3757254.7297377,0
+MDT.US,D,20190711,000000,92.3066,92.6758,91.7041,92.6758,4296110.8773567,0
+MDT.US,D,20190712,000000,92.5557,92.6758,91.2492,91.9788,3825775.1447773,0
+MDT.US,D,20190715,000000,92.0172,92.5557,91.7119,92.5095,3318997.9154314,0
+MDT.US,D,20190716,000000,92.6561,92.92,92.2505,92.5557,3919926.5972339,0
+MDT.US,D,20190717,000000,92.9288,93.9005,92.538,93.5206,6019981.4836727,0
+MDT.US,D,20190718,000000,93.2311,94.384,93.2213,93.9193,4232948.4603505,0
+MDT.US,D,20190719,000000,94.6015,95.205,93.3994,93.4093,5710770.6553657,0
+MDT.US,D,20190722,000000,93.7115,94.4036,93.5599,93.8247,3303292.6328546,0
+MDT.US,D,20190723,000000,94.1161,94.4883,93.6997,94.1634,3565622.2480373,0
+MDT.US,D,20190724,000000,94.3938,94.8801,93.8631,94.8407,3700956.6446196,0
+MDT.US,D,20190725,000000,94.6114,94.7719,94.0423,94.6114,3245139.8170429,0
+MDT.US,D,20190726,000000,95.0052,95.7189,94.441,95.0514,3793472.764975,0
+MDT.US,D,20190729,000000,95.0712,95.8824,94.7167,95.6894,3378707.851809,0
+MDT.US,D,20190730,000000,95.4206,96.2663,95.015,96.1511,4199920.8463119,0
+MDT.US,D,20190731,000000,95.9484,96.3461,93.8247,94.4784,7485373.1232504,0
+MDT.US,D,20190801,000000,94.4036,96.1128,94.1063,94.8801,4626615.5579427,0
+MDT.US,D,20190802,000000,94.5543,95.2247,94.0227,94.8407,3919204.4102003,0
+MDT.US,D,20190805,000000,92.9662,94.0797,91.2148,92.222,4962077.0215435,0
+MDT.US,D,20190806,000000,92.6758,93.873,92.0644,93.8247,5164699.7475512,0
+MDT.US,D,20190807,000000,93.1937,94.384,91.8695,93.9645,4266575.3575814,0
+MDT.US,D,20190808,000000,94.7915,95.0898,93.5304,94.7915,5342453.2368103,0
+MDT.US,D,20190809,000000,94.4214,95.4403,94.0325,94.2205,7123878.3914798,0
+MDT.US,D,20190812,000000,94.2205,94.5454,93.2793,93.5964,2650298.4304468,0
+MDT.US,D,20190813,000000,93.8533,95.1764,93.616,94.9087,3993242.2935464,0
+MDT.US,D,20190814,000000,94.062,94.7719,93.4191,93.5304,5087685.7629277,0
+MDT.US,D,20190815,000000,93.3994,94.6409,93.2597,94.2954,4711055.5754803,0
+MDT.US,D,20190816,000000,95.0327,95.4875,94.4598,95.2247,5134121.0687275,0
+MDT.US,D,20190819,000000,95.9208,96.7802,95.4699,96.5676,6589444.7506736,0
+MDT.US,D,20190820,000000,100.076,101.67,98.9038,99.0712,12188058.032987,0
+MDT.US,D,20190821,000000,98.7955,100.105,98.6773,99.9082,7067679.8483157,0
+MDT.US,D,20190822,000000,100.095,100.38,99.3665,99.9479,4750570.6840097,0
+MDT.US,D,20190823,000000,99.7802,100.124,97.8179,98.2934,5736453.495228,0
+MDT.US,D,20190826,000000,98.7955,99.1008,98.4116,99.0515,3337058.6856743,0
+MDT.US,D,20190827,000000,99.1106,99.9479,99.0908,99.6721,4779538.4083536,0
+MDT.US,D,20190828,000000,99.1204,100.528,99.1106,100.095,4234447.6840657,0
+MDT.US,D,20190829,000000,100.508,100.716,99.435,99.9181,4308424.6233584,0
+MDT.US,D,20190830,000000,100.498,100.518,99.4548,99.9965,4075203.9195767,0
+MDT.US,D,20190903,000000,99.3765,99.7703,98.953,99.6026,4704696.0635017,0
+MDT.US,D,20190904,000000,99.9965,100.174,99.2981,99.7802,4665011.3273569,0
+MDT.US,D,20190905,000000,100.774,100.774,99.3665,99.8388,4476043.1165269,0
+MDT.US,D,20190906,000000,99.9866,100.764,99.554,100.706,4839426.0982205,0
+MDT.US,D,20190909,000000,100.814,101.247,99.682,100.036,5020435.0156686,0
+MDT.US,D,20190910,000000,99.3566,99.7108,98.323,99.6126,5464072.1741613,0
+MDT.US,D,20190911,000000,100.282,101.366,99.6324,100.666,6699782.9437291,0
+MDT.US,D,20190912,000000,101.484,103.078,101.384,102.3,5614397.7921605,0
+MDT.US,D,20190913,000000,101.946,102.399,101.306,101.64,7368268.1087923,0
+MDT.US,D,20190916,000000,101.484,101.758,100.844,101.06,3670953.8871011,0
+MDT.US,D,20190917,000000,101.06,101.976,100.972,101.336,4676123.4597711,0
+MDT.US,D,20190918,000000,101.484,102.232,100.882,101.946,5966764.1204569,0
+MDT.US,D,20190919,000000,102.251,103.541,102.064,102.881,4025599.522997,0
+MDT.US,D,20190920,000000,103.285,103.423,102.546,103.039,7985708.5661456,0
+MDT.US,D,20190923,000000,102.664,103.216,102.596,102.714,3702284.2092508,0
+MDT.US,D,20190924,000000,103.009,103.846,101.464,101.73,6743801.8178093,0
+MDT.US,D,20190925,000000,101.522,101.73,98.894,99.7505,7282423.3308224,0
+MDT.US,D,20190926,000000,100.548,100.578,98.9826,100.046,4679168.6309757,0
+MDT.US,D,20190927,000000,100.508,101.07,99.1795,99.9767,3340850.4215338,0
+MDT.US,D,20190930,000000,100.233,101.582,100.095,101.168,4044192.5379735,0
+MDT.US,D,20191001,000000,101.384,102.172,100.636,100.784,3937430.7451218,0
+MDT.US,D,20191002,000000,100.696,101.01,98.0276,98.6773,4839735.897159,0
+MDT.US,D,20191003,000000,98.6183,99.9181,97.9981,99.6026,3270986.1901154,0
+MDT.US,D,20191004,000000,100.164,101.198,100.026,101.11,3694596.1169068,0
+MDT.US,D,20191007,000000,100.528,100.922,99.8288,99.9181,4296476.5416774,0
+MDT.US,D,20191008,000000,99.1795,99.4161,97.7982,97.8081,4990814.1742185,0
+MDT.US,D,20191009,000000,98.5593,99.6909,98.2245,99.4261,3131677.2255133,0
+MDT.US,D,20191010,000000,98.6183,100.233,98.5297,100.066,3136173.8809244,0
+MDT.US,D,20191011,000000,101.04,101.286,100.076,100.204,3927771.1126484,0
+MDT.US,D,20191014,000000,100.548,100.774,99.9667,100.194,2086091.5880569,0
+MDT.US,D,20191015,000000,100.686,101.04,100.154,100.754,3003650.0209409,0
+MDT.US,D,20191016,000000,100.735,101.286,100.066,101.06,3216442.2780027,0
+MDT.US,D,20191017,000000,101.178,101.512,100.676,101.06,2514596.3380754,0
+MDT.US,D,20191018,000000,101.03,101.444,100.568,100.696,3387399.4895666,0
+MDT.US,D,20191021,000000,101.01,101.158,99.1401,99.2981,4494826.0738034,0
+MDT.US,D,20191022,000000,99.6026,100.056,97.1209,97.3158,6639959.2451183,0
+MDT.US,D,20191023,000000,98.1556,98.7857,97.6122,98.0177,4908441.1758274,0
+MDT.US,D,20191024,000000,98.4903,98.894,97.2764,98.0768,3792259.9783111,0
+MDT.US,D,20191025,000000,98.3624,98.4608,97.4654,98.2146,2868572.6051174,0
+MDT.US,D,20191028,000000,98.2245,99.0416,97.9055,98.9235,2846244.735398,0
+MDT.US,D,20191029,000000,98.6577,100.528,98.3722,100.174,3851104.5091296,0
+MDT.US,D,20191030,000000,100.174,101.286,99.5828,101.1,3290711.748752,0
+MDT.US,D,20191031,000000,100.952,101.768,100.341,101.434,4293592.8722146,0
+MDT.US,D,20191101,000000,101.72,102.635,100.972,101.119,4127211.5433313,0
+MDT.US,D,20191104,000000,101.532,101.532,99.6423,99.81,3784294.5905238,0
+MDT.US,D,20191105,000000,99.6126,99.6324,97.6614,98.3032,4440093.235125,0
+MDT.US,D,20191106,000000,98.5199,99.938,98.3032,99.5441,3922980.9100464,0
+MDT.US,D,20191107,000000,99.9965,100.115,98.7561,99.4747,2823787.8674322,0
+MDT.US,D,20191108,000000,99.7802,100.213,99.3368,99.7009,2483028.3341172,0
+MDT.US,D,20191111,000000,100.341,101.286,99.7306,100.568,3317931.3944958,0
+MDT.US,D,20191112,000000,101.07,101.522,100.696,101.178,2591128.8646765,0
+MDT.US,D,20191113,000000,101.247,101.768,100.902,101.542,2421398.6600555,0
+MDT.US,D,20191114,000000,102.418,102.458,100.804,101.73,3651952.5469665,0
+MDT.US,D,20191115,000000,102.468,104.476,102.37,104.397,6681781.0860712,0
+MDT.US,D,20191118,000000,105.509,106.603,103.511,103.62,8106302.6276642,0
+MDT.US,D,20191119,000000,104.761,104.831,101.976,103.452,8097361.1192874,0
+MDT.US,D,20191120,000000,103.767,105.235,103.61,104.131,6473517.9879158,0
+MDT.US,D,20191121,000000,103.925,104.575,102.152,102.921,7543413.1925632,0
+MDT.US,D,20191122,000000,103.236,103.817,103.068,103.216,5977484.1794606,0
+MDT.US,D,20191125,000000,103.6,104.201,103.068,104.122,6068904.3225878,0
+MDT.US,D,20191126,000000,104.339,104.476,103.226,103.698,10078287.648693,0
+MDT.US,D,20191127,000000,103.738,104.979,103.6,104.742,3615106.7879786,0
+MDT.US,D,20191129,000000,104.545,104.673,103.285,103.748,2991702.9549943,0
+MDT.US,D,20191202,000000,103.57,103.964,102.162,103.295,3682464.1873313,0
+MDT.US,D,20191203,000000,102.507,103.885,102.478,103.373,3917288.7354532,0
+MDT.US,D,20191204,000000,103.521,104.467,103.373,104.279,3224508.2234781,0
+MDT.US,D,20191205,000000,104.279,104.604,103.59,104.525,3441721.9716184,0
+MDT.US,D,20191206,000000,104.771,105.845,104.397,105.323,3889697.3309833,0
+MDT.US,D,20191209,000000,105.087,105.225,103.393,103.511,3718233.2680414,0
+MDT.US,D,20191210,000000,103.718,104.23,103.285,103.423,4134270.8961904,0
+MDT.US,D,20191211,000000,103.895,104.181,103.541,104.063,3110525.5760257,0
+MDT.US,D,20191212,000000,103.787,105.313,103.59,104.673,4016775.8397901,0
+MDT.US,D,20191213,000000,104.397,106.091,104.181,105.747,4488077.5356169,0
+MDT.US,D,20191216,000000,106.258,107.075,106.199,106.681,4621038.1613169,0
+MDT.US,D,20191217,000000,106.977,107.725,106.317,106.495,4148716.6683289,0
+MDT.US,D,20191218,000000,106.297,106.691,105.923,106.012,5255539.9064364,0
+MDT.US,D,20191219,000000,106.101,106.445,105.027,105.717,5493221.7149313,0
+MDT.US,D,20191220,000000,107.351,108.001,105.589,105.953,11083867.57799,0
+MDT.US,D,20191223,000000,105.993,106.317,105.619,106.091,4001221.9016129,0
+MDT.US,D,20191224,000000,106.258,106.445,105.707,105.983,1375760.2044195,0
+MDT.US,D,20191226,000000,105.963,106.091,104.949,105.353,3144127.079901,0
+MDT.US,D,20191227,000000,105.667,106.317,105.253,106.091,2627372.2932694,0
+MDT.US,D,20191230,000000,106.455,106.573,105.313,105.697,2257712.0740693,0
+MDT.US,D,20191231,000000,105.765,106.189,104.998,106.179,2998762.3078534,0
+MDT.US,D,20200102,000000,107.115,107.558,105.865,107.213,4185366.3906114,0
+MDT.US,D,20200103,000000,105.923,107.065,105.815,106.563,2954290.4163093,0
+MDT.US,D,20200106,000000,106.022,107.587,105.865,107.538,3560528.3409023,0
+MDT.US,D,20200107,000000,106.997,107.922,106.809,107.144,4748384.823959,0
+MDT.US,D,20200108,000000,107.922,109.398,107.873,109.024,5858507.1668271,0
+MDT.US,D,20200109,000000,109.556,111.062,109.458,110.787,5471737.9203523,0
+MDT.US,D,20200110,000000,111.102,111.338,110.344,111.033,3399000.1901428,0
+MDT.US,D,20200113,000000,110.708,111.122,109.664,110.432,3598563.5246668,0
+MDT.US,D,20200114,000000,109.862,110.137,108.7,109.546,6085613.1505783,0
+MDT.US,D,20200115,000000,109.664,110.806,109.468,109.822,3935585.1560362,0
+MDT.US,D,20200116,000000,110.531,111.663,110.236,111.25,4294812.769018,0
+MDT.US,D,20200117,000000,111.328,112.145,110.954,111.397,5242259.1814531,0
+MDT.US,D,20200121,000000,111.378,112.785,111.2,112.599,5980462.3122064,0
+MDT.US,D,20200122,000000,113.799,114.311,112.637,113.337,4455171.8096853,0
+MDT.US,D,20200123,000000,112.993,113.523,111.968,113.219,4408715.1734667,0
+MDT.US,D,20200124,000000,113.139,113.277,111.259,111.624,3614286.0747253,0
+MDT.US,D,20200127,000000,110.895,112.343,110.61,111.594,4479325.96954,0
+MDT.US,D,20200128,000000,111.575,112.333,111.525,111.545,3657207.9558432,0
+MDT.US,D,20200129,000000,112.067,112.431,110.718,110.767,3226408.6622119,0
+MDT.US,D,20200130,000000,109.782,110.895,109.202,110.56,5402588.7658279,0
+MDT.US,D,20200131,000000,110.216,110.56,107.626,108.04,6483782.9979869,0
+MDT.US,D,20200203,000000,108.502,110.728,108.434,110.413,6003502.211617,0
+MDT.US,D,20200204,000000,111.811,112.746,111.535,112.273,4274405.6527168,0
+MDT.US,D,20200205,000000,112.903,113.623,112.401,112.893,4072201.4092095,0
+MDT.US,D,20200206,000000,112.903,113.593,112.116,113.533,4021609.7189638,0
+MDT.US,D,20200207,000000,112.903,113.149,111.151,111.328,4217345.7669304,0
+MDT.US,D,20200210,000000,110.718,111.85,110.61,111.742,4335038.8915044,0
+MDT.US,D,20200211,000000,112.215,112.461,110.826,111.328,4230618.3660399,0
+MDT.US,D,20200212,000000,111.279,111.279,108.828,109.014,8152230.0663519,0
+MDT.US,D,20200213,000000,107.626,109.98,106.681,109.34,6026376.5463491,0
+MDT.US,D,20200214,000000,109.34,110,108.542,109.822,4077067.7918784,0
+MDT.US,D,20200218,000000,106.888,107.626,104.751,105.431,12876338.842349,0
+MDT.US,D,20200219,000000,106.583,107.577,105.953,106.455,5554547.6844599,0
+MDT.US,D,20200220,000000,107.656,108.02,105.973,106.543,5251681.1321182,0
+MDT.US,D,20200221,000000,106.317,106.543,105.451,106.031,5870224.676839,0
+MDT.US,D,20200224,000000,104.713,105.637,103.6,104.22,5699806.8201482,0
+MDT.US,D,20200225,000000,104.457,104.723,101.326,101.572,7559104.2548607,0
+MDT.US,D,20200226,000000,102.418,103.039,99.2187,99.3368,5798202.0101939,0
+MDT.US,D,20200227,000000,98.1261,98.7759,94.4696,94.507,7761412.1032589,0
+MDT.US,D,20200228,000000,92.6227,94.5267,90.3681,94.2116,12489922.05565,0
+MDT.US,D,20200302,000000,95.3832,96.286,93.1199,96.036,8930855.3562968,0
+MDT.US,D,20200303,000000,96.5873,97.9685,92.4553,93.9645,8945177.2088599,0
+MDT.US,D,20200304,000000,95.9778,97.306,94.4784,96.9358,9547416.1878119,0
+MDT.US,D,20200305,000000,96.1895,96.2378,92.6896,93.7598,6284991.6214734,0
+MDT.US,D,20200306,000000,91.0405,93.0549,90.5847,92.7093,7312031.9834618,0
+MDT.US,D,20200309,000000,87.9905,89.3471,85.8306,86.4744,9674186.9291487,0
+MDT.US,D,20200310,000000,89.0961,90.1909,85.5293,90.1811,10392208.436598,0
+MDT.US,D,20200311,000000,87.6814,88.5153,85.0252,86.5118,8435552.8764832,0
+MDT.US,D,20200312,000000,82.6388,84.6029,78.4733,78.9882,12199682.095451,0
+MDT.US,D,20200313,000000,83.2265,84.1155,76.2375,83.1251,14378833.221673,0
+MDT.US,D,20200316,000000,75.3652,78.0894,71.4065,72.4638,10909605.16726,0
+MDT.US,D,20200317,000000,73.9987,76.2276,71.6694,75.0669,12378372.091665,0
+MDT.US,D,20200318,000000,72.0621,73.3804,67.5049,69.7603,11186019.968932,0
+MDT.US,D,20200319,000000,73.0359,75.3377,68.5986,74.1394,11873406.932176,0
+MDT.US,D,20200320,000000,75.7777,76.4255,70.933,72.4924,12133182.991518,0
+MDT.US,D,20200323,000000,70.8266,72.1743,67.5315,68.2433,12282190.186494,0
+MDT.US,D,20200324,000000,72.4097,76.9473,71.6506,75.1969,10638055.732523,0
+MDT.US,D,20200325,000000,76.7415,84.2662,75.4508,81.2516,17388716.803549,0
+MDT.US,D,20200326,000000,83.8527,88.3066,83.8527,86.5836,13314856.700351,0
+MDT.US,D,20200327,000000,83.3988,87.0277,82.8721,84.6531,11325732.180021,0
+MDT.US,D,20200330,000000,85.4613,87.6942,85.228,86.686,8758544.1710118,0
+MDT.US,D,20200331,000000,86.3375,87.1202,84.3036,84.9248,14962909.85696,0
+MDT.US,D,20200401,000000,82.0352,82.5787,78.1454,79.2077,8611764.4811897,0
+MDT.US,D,20200402,000000,77.9662,81.4603,76.5919,81.1294,7595125.2376584,0
+MDT.US,D,20200403,000000,81.0192,82.3907,79.8407,81.2417,5973818.3946449,0
+MDT.US,D,20200406,000000,84.1431,89.4653,82.9193,88.6079,9506213.9447358,0
+MDT.US,D,20200407,000000,91.5939,95.1086,88.8234,88.9564,8164531.6235428,0
+MDT.US,D,20200408,000000,89.6248,94.0177,89.1257,93.4949,8129028.6651996,0
+MDT.US,D,20200409,000000,93.7026,96.5213,93.487,95.138,8580453.4579902,0
+MDT.US,D,20200413,000000,94.3938,94.6212,91.5761,93.7214,5687327.5094679,0
+MDT.US,D,20200414,000000,95.3192,95.8626,94.0127,95.2996,5323857.1746311,0
+MDT.US,D,20200415,000000,91.6863,92.4395,90.2746,91.6479,8205762.3071771,0
+MDT.US,D,20200416,000000,92.3933,92.4691,89.9034,90.1239,8435938.8554884,0
+MDT.US,D,20200417,000000,92.158,97.5146,92.1402,97.306,10151340.269842,0
+MDT.US,D,20200420,000000,96.1029,97.0431,95.6037,95.6225,5022612.7498456,0
+MDT.US,D,20200421,000000,93.7026,94.8113,91.6303,91.9236,5811526.4117488,0
+MDT.US,D,20200422,000000,92.8254,92.8452,88.2603,90.4804,8173015.0357845,0
+MDT.US,D,20200423,000000,90.8771,91.7641,90.1613,90.247,6217207.6137465,0
+MDT.US,D,20200424,000000,91.9138,93.7312,90.8771,93.5136,4918219.6492051,0
+MDT.US,D,20200427,000000,94.2018,95.5653,93.4684,94.89,5329631.6236965,0
+MDT.US,D,20200428,000000,96.4041,96.5312,92.1206,92.3283,4779525.2038087,0
+MDT.US,D,20200429,000000,93.7026,94.9175,92.9771,93.363,5727292.5882587,0
+MDT.US,D,20200430,000000,92.4119,93.6456,91.207,91.9424,5837075.1746935,0
+MDT.US,D,20200501,000000,91.3477,91.5171,89.0883,89.5972,4430209.125388,0
+MDT.US,D,20200504,000000,89.0213,90.1239,88.1588,89.7094,5009744.4129574,0
+MDT.US,D,20200505,000000,91.1508,93.1553,91.0455,92.1944,4460202.7412984,0
+MDT.US,D,20200506,000000,92.5813,92.9869,90.9441,91.1223,3829300.75827,0
+MDT.US,D,20200507,000000,92.6473,93.9379,92.1402,93.1749,4676048.2954385,0
+MDT.US,D,20200508,000000,94.573,94.7817,92.4119,93.2597,4543251.2029487,0
+MDT.US,D,20200511,000000,92.1402,93.5225,91.3103,92.9869,3706356.2877562,0
+MDT.US,D,20200512,000000,93.3256,93.4782,89.6248,89.6524,4684806.971655,0
+MDT.US,D,20200513,000000,89.4653,89.869,87.5633,87.8439,7550921.4999495,0
+MDT.US,D,20200514,000000,86.8278,88.4109,84.4256,88.3528,6749017.6130512,0
+MDT.US,D,20200515,000000,87.5633,88.7338,86.6388,88.4188,9123259.7960077,0
+MDT.US,D,20200518,000000,91.1804,94.315,90.9243,93.1375,7483745.917023,0
+MDT.US,D,20200519,000000,93.2311,94.062,91.3014,91.3772,5098805.0054815,0
+MDT.US,D,20200520,000000,92.1855,93.4053,91.3014,92.3647,4535118.2190145,0
+MDT.US,D,20200521,000000,89.5589,91.6303,88.5891,89.8512,7456143.3394766,0
+MDT.US,D,20200522,000000,89.9546,90.2933,87.383,89.2005,6921640.6287431,0
+MDT.US,D,20200526,000000,91.8951,92.3735,89.2951,91.4885,7524915.6566038,0
+MDT.US,D,20200527,000000,91.7553,92.4209,89.3797,90.4075,6545264.3748518,0
+MDT.US,D,20200528,000000,91.837,93.9193,91.5367,92.4209,5781368.246894,0
+MDT.US,D,20200529,000000,93.3256,93.3256,90.6142,92.8354,9516144.7782472,0
+MDT.US,D,20200601,000000,92.0358,92.7614,91.264,91.4521,5164881.5639774,0
+MDT.US,D,20200602,000000,91.5367,91.9778,90.8485,91.584,8880727.8565916,0
+MDT.US,D,20200603,000000,91.8272,92.3283,91.3202,91.4432,7973512.645314,0
+MDT.US,D,20200604,000000,91.1134,91.9778,90.8013,91.3378,9328799.7107077,0
+MDT.US,D,20200605,000000,92.9948,97.0519,92.3549,96.094,10683014.160761,0
+MDT.US,D,20200608,000000,95.7948,97.2085,94.9855,95.4206,7358393.1406632,0
+MDT.US,D,20200609,000000,96.0645,97.0333,93.2311,93.3345,5970640.1622571,0
+MDT.US,D,20200610,000000,93.429,93.8631,91.4885,91.8656,6475592.1172019,0
+MDT.US,D,20200611,000000,90.2647,90.3297,85.4997,85.5755,9375908.4482983,0
+MDT.US,D,20200612,000000,88.3824,89.7469,86.4055,87.7789,7787372.2385646,0
+MDT.US,D,20200615,000000,86.0451,88.5231,85.3973,88.1638,6398825.9717291,0
+MDT.US,D,20200616,000000,90.8771,91.2542,89.1168,89.9822,6902487.944209,0
+MDT.US,D,20200617,000000,90.0767,90.8683,89.4653,89.9172,5692636.7522586,0
+MDT.US,D,20200618,000000,89.2192,90.0009,88.4759,88.9278,3921468.4817863,0
+MDT.US,D,20200619,000000,90.445,90.7649,87.9019,88.4385,7497762.0335846,0
+MDT.US,D,20200622,000000,87.6095,88.2603,86.3474,87.8921,5702596.0263282,0
+MDT.US,D,20200623,000000,88.8806,89.5884,87.8537,87.9492,5479616.9707306,0
+MDT.US,D,20200624,000000,87.1202,87.2138,83.6922,83.7473,11604751.324243,0
+MDT.US,D,20200625,000000,83.6065,84.4404,83.1133,84.2326,5983140.8033559,0
+MDT.US,D,20200626,000000,84.3646,84.9346,83.5967,84.146,9609116.9632692,0
+MDT.US,D,20200629,000000,84.8204,85.5972,83.8487,85.5588,5529650.0071529,0
+MDT.US,D,20200630,000000,85.5017,87.3694,84.3744,86.9243,5764475.571009,0
+MDT.US,D,20200701,000000,86.9991,87.9009,86.6959,87.5111,4566547.0673838,0
+MDT.US,D,20200702,000000,88.4493,89.4959,88.1234,88.3085,4154288.9862836,0
+MDT.US,D,20200706,000000,89.2173,89.8808,87.6814,88.3548,4606557.8542147,0
+MDT.US,D,20200707,000000,87.2738,88.2416,86.686,86.8948,4267905.9694153,0
+MDT.US,D,20200708,000000,86.8475,87.2177,85.9192,86.8377,4173714.9033241,0
+MDT.US,D,20200709,000000,86.6762,87.0089,84.5723,85.4367,4284193.2677026,0
+MDT.US,D,20200710,000000,85.0104,86.2322,84.7151,86.0806,5205293.5658269,0
+MDT.US,D,20200713,000000,86.5552,89.739,86.2972,87.9393,7851183.7097401,0
+MDT.US,D,20200714,000000,87.9108,89.739,87.1882,89.7204,5719848.2721286,0
+MDT.US,D,20200715,000000,90.63,93.1051,90.63,92.1008,5954708.3709483,0
+MDT.US,D,20200716,000000,91.5702,91.7868,90.2894,90.7639,4350809.1810715,0
+MDT.US,D,20200717,000000,91.2266,93.805,91.1045,93.4457,5863067.8134943,0
+MDT.US,D,20200720,000000,93.1051,93.1877,90.696,90.7442,4306086.4031739,0
+MDT.US,D,20200721,000000,91.4915,92.8964,91.198,91.7701,3866172.9263477,0
+MDT.US,D,20200722,000000,91.7307,92.4789,91.3704,92.4119,3816978.8863945,0
+MDT.US,D,20200723,000000,92.5271,92.5271,91.1715,91.5407,3853263.9600905,0
+MDT.US,D,20200724,000000,91.4068,91.8331,90.8101,91.332,4295591.8371681,0
+MDT.US,D,20200727,000000,91.2936,92.1836,90.6871,91.4068,3905288.8513269,0
+MDT.US,D,20200728,000000,91.1616,92.1472,90.7915,91.332,4563155.5308088,0
+MDT.US,D,20200729,000000,91.7868,94.2235,91.4265,93.5776,7405935.5967676,0
+MDT.US,D,20200730,000000,92.1472,92.4307,90.4134,91.4452,4040431.2741407,0
+MDT.US,D,20200731,000000,91.3979,91.521,89.7056,91.455,5437223.2714094,0
+MDT.US,D,20200803,000000,91.8912,92.5597,90.9627,92.2604,3911884.0136455,0
+MDT.US,D,20200804,000000,91.8518,92.4977,90.9717,91.2748,4474729.7721749,0
+MDT.US,D,20200805,000000,91.7701,92.6778,91.6529,91.967,3852160.8727229,0
+MDT.US,D,20200806,000000,91.7779,92.6197,91.2886,91.6913,5284236.4297424,0
+MDT.US,D,20200807,000000,91.6913,94.8801,91.5702,94.8407,4723065.6169489,0
+MDT.US,D,20200810,000000,94.9658,95.3094,94.384,95.147,5376443.7668935,0
+MDT.US,D,20200811,000000,96.413,97.1405,95.2808,95.4699,4710276.5073303,0
+MDT.US,D,20200812,000000,96.7802,97.3966,95.7091,96.7802,3663152.032524,0
+MDT.US,D,20200813,000000,95.9966,96.5873,95.0712,96.0162,3919243.0081008,0
+MDT.US,D,20200814,000000,95.776,96.732,95.0997,95.46,3086498.382949,0
+MDT.US,D,20200817,000000,96.7802,97.8179,96.2279,96.5676,3892329.0983586,0
+MDT.US,D,20200818,000000,97.0717,97.4753,96.1807,96.2761,4266141.6390677,0
+MDT.US,D,20200819,000000,96.607,96.859,95.3537,95.5653,3537654.0061702,0
+MDT.US,D,20200820,000000,94.9756,95.46,94.6773,95.0613,3534701.2667801,0
+MDT.US,D,20200821,000000,94.762,94.8703,93.3138,93.5874,7104079.6999791,0
+MDT.US,D,20200824,000000,94.6212,96.0162,94.2038,94.9175,5554720.3592781,0
+MDT.US,D,20200825,000000,99.435,100.371,96.9161,97.2371,9658348.5853886,0
+MDT.US,D,20200826,000000,98.1162,99.1302,96.7802,98.6577,6462875.1247131,0
+MDT.US,D,20200827,000000,99.0022,101.612,98.8054,101.296,7250298.7045093,0
+MDT.US,D,20200828,000000,101.276,102.566,100.498,102.242,6012597.0958617,0
+MDT.US,D,20200831,000000,102.094,103.058,101.572,101.877,4964845.913039,0
+MDT.US,D,20200901,000000,100.794,101.936,100.617,101.926,3909169.9717981,0
+MDT.US,D,20200902,000000,101.966,103.472,101.562,103.108,4696802.7928444,0
+MDT.US,D,20200903,000000,103.157,103.482,99.8685,100.626,5304642.5303092,0
+MDT.US,D,20200904,000000,100.952,102.143,98.7857,100.233,6132562.4178956,0
+MDT.US,D,20200908,000000,99.5342,100.056,98.4214,99.1204,5370657.1290174,0
+MDT.US,D,20200909,000000,99.5828,101.768,99.5441,101.1,5854061.2981272,0
+MDT.US,D,20200910,000000,101.238,101.562,98.9826,99.3169,3836789.766706,0
+MDT.US,D,20200911,000000,99.6225,99.9965,98.5593,99.307,2992521.6367791,0
+MDT.US,D,20200914,000000,100.164,102.034,100.016,101.404,4635023.8058518,0
+MDT.US,D,20200915,000000,102.162,103.019,101.65,101.976,3474560.6590913,0
+MDT.US,D,20200916,000000,102.33,102.891,101.73,101.896,3928513.6143664,0
+MDT.US,D,20200917,000000,101.66,102.271,100.41,102.192,3736469.7603051,0
+MDT.US,D,20200918,000000,102.202,103.551,101.502,101.996,6610244.9561196,0
+MDT.US,D,20200921,000000,99.7901,100.194,97.7195,99.3368,5086282.0182297,0
+MDT.US,D,20200922,000000,98.9924,99.7207,97.5442,98.9038,3764996.6559957,0
+MDT.US,D,20200923,000000,98.894,99.3169,97.553,97.6122,5335779.8629563,0
+MDT.US,D,20200924,000000,97.0047,97.3966,95.6323,96.5499,5614727.9057834,0
+MDT.US,D,20200925,000000,96.1708,98.7955,95.6126,98.3426,3841520.0409888,0
+MDT.US,D,20200928,000000,99.9866,100.479,98.638,98.7857,3570008.188418,0
+MDT.US,D,20200929,000000,100.213,100.332,97.3158,97.8957,4243003.2134373,0
+MDT.US,D,20200930,000000,98.0177,99.9767,97.7106,99.0614,6792094.9015054,0
+MDT.US,D,20201001,000000,98.6479,100.046,97.2469,97.5246,5484661.1068886,0
+MDT.US,D,20201002,000000,96.286,98.2934,96.286,97.1888,4317982.6824094,0
+MDT.US,D,20201005,000000,98.382,99.2485,97.8671,98.8546,2676021.8996782,0
+MDT.US,D,20201006,000000,98.8349,100.42,98.254,98.5593,3128645.2588536,0
+MDT.US,D,20201007,000000,99.4548,101.346,99.0614,100.706,3552120.0929932,0
+MDT.US,D,20201008,000000,104.851,104.851,102.684,102.753,5892357.5255873,0
+MDT.US,D,20201009,000000,103.433,103.964,102.921,103.61,3095475.4420237,0
+MDT.US,D,20201012,000000,104.515,104.791,103.049,103.964,3040972.1592799,0
+MDT.US,D,20201013,000000,103.531,103.875,101.572,101.956,4010130.9064945,0
+MDT.US,D,20201014,000000,102.684,104.447,102.28,102.536,3770852.3637989,0
+MDT.US,D,20201015,000000,101.06,103.157,100.834,102.498,4146360.1649285,0
+MDT.US,D,20201016,000000,102.832,105.865,102.753,104.979,6719534.9114556,0
+MDT.US,D,20201019,000000,105.677,106.367,103.068,103.413,5595078.5272136,0
+MDT.US,D,20201020,000000,103.078,105.263,103.078,104.053,4069470.0998804,0
+MDT.US,D,20201021,000000,103.777,105.175,103.206,104.131,3741665.2408626,0
+MDT.US,D,20201022,000000,104.259,106.947,103.974,106.603,4517851.7529349,0
+MDT.US,D,20201023,000000,106.563,107.223,105.963,106.229,4111105.0457359,0
+MDT.US,D,20201026,000000,104.87,105.125,101.454,102.881,6046212.8200161,0
+MDT.US,D,20201027,000000,102.576,103.019,99.9965,100.302,5269610.8726461,0
+MDT.US,D,20201028,000000,98.3032,99.3665,96.732,97.7982,7437448.7510776,0
+MDT.US,D,20201029,000000,97.8081,98.2344,96.1807,96.6464,5096307.3150239,0
+MDT.US,D,20201030,000000,96.5312,96.7606,94.318,95.8725,6160250.3171167,0
+MDT.US,D,20201102,000000,97.9981,98.1654,96.4327,97.6417,5562543.5442739,0
+MDT.US,D,20201103,000000,98.9629,100.282,98.254,98.3132,4048312.3559874,0
+MDT.US,D,20201104,000000,99.2386,100.243,97.3444,97.6712,6318474.2844444,0
+MDT.US,D,20201105,000000,99.4261,100.115,98.5888,99.1401,3873718.8159003,0
+MDT.US,D,20201106,000000,99.4548,99.6909,98.1852,98.7267,4116645.8759297,0
+MDT.US,D,20201109,000000,107.863,110.777,106.455,107.942,12247271.27533,0
+MDT.US,D,20201110,000000,107.548,109.566,106.701,109.212,5708036.2988337,0
+MDT.US,D,20201111,000000,109.27,109.546,104.545,105.087,6495138.906615,0
+MDT.US,D,20201112,000000,104.397,105.855,103.728,104.486,4095910.677474,0
+MDT.US,D,20201113,000000,105.747,107.43,104.969,107.243,3804922.1211516,0
+MDT.US,D,20201116,000000,108.778,108.956,105.903,106.406,3871421.2250848,0
+MDT.US,D,20201117,000000,105.373,105.677,104.259,104.989,3764861.5633438,0
+MDT.US,D,20201118,000000,104.979,105.707,104.339,104.368,4608396.3331608,0
+MDT.US,D,20201119,000000,104.545,106.121,103.531,105.825,4697363.4781363,0
+MDT.US,D,20201120,000000,105.569,105.845,104.457,105.007,4595507.6815882,0
+MDT.US,D,20201123,000000,106.524,106.859,105.235,105.795,3681600.8132407,0
+MDT.US,D,20201124,000000,106.878,109.862,106.731,108.72,7001505.7793343,0
+MDT.US,D,20201125,000000,108.424,109.182,107.43,108.02,3426766.3008993,0
+MDT.US,D,20201127,000000,108.404,109.388,107.489,109.242,2184129.2396557,0
+MDT.US,D,20201130,000000,108.7,109.104,107.794,108.365,6081380.5860654,0
+MDT.US,D,20201201,000000,109.232,109.763,106.681,106.888,5282220.197307,0
+MDT.US,D,20201202,000000,106.79,108.424,105.933,108.296,5367573.3599123,0
+MDT.US,D,20201203,000000,107.991,108.237,106.859,107.213,3610101.2497211,0
+MDT.US,D,20201204,000000,106.977,108.522,106.465,108.512,4277776.8746074,0
+MDT.US,D,20201207,000000,108.168,108.404,106.681,107.351,3197160.5952221,0
+MDT.US,D,20201208,000000,106.799,106.997,104.909,105.993,6050749.0890621,0
+MDT.US,D,20201209,000000,106.337,108.158,106.111,107.686,5848070.497672,0
+MDT.US,D,20201210,000000,107.607,108.384,106.465,107.42,3564897.0138012,0
+MDT.US,D,20201211,000000,106.376,107.39,106.297,107.125,4031744.7150542,0
+MDT.US,D,20201214,000000,107.912,108.414,106.662,106.731,5680294.5656986,0
+MDT.US,D,20201215,000000,108.986,110.294,108.06,109.536,7903317.2845384,0
+MDT.US,D,20201216,000000,109.418,110.639,108.68,109.616,3521150.3564932,0
+MDT.US,D,20201217,000000,109.872,110.314,109.202,109.95,3088909.7359975,0
+MDT.US,D,20201218,000000,109.891,112.027,109.448,111.269,10712005.246992,0
+MDT.US,D,20201221,000000,109.891,110.127,107.932,109.664,4497301.4181081,0
+MDT.US,D,20201222,000000,109.744,111.082,109.29,109.832,4126832.6744655,0
+MDT.US,D,20201223,000000,110.058,110.738,109.142,109.162,2477439.7644149,0
+MDT.US,D,20201224,000000,109.3,109.734,108.838,109.252,1070119.6819111,0
+MDT.US,D,20201228,000000,110.058,110.954,109.94,110.285,2386575.2279084,0
+MDT.US,D,20201229,000000,111.141,111.693,110.502,110.718,2836603.3861406,0
+MDT.US,D,20201230,000000,110.649,111.742,110.422,110.787,2145242.8706111,0
+MDT.US,D,20201231,000000,110.895,112.313,110.629,112.215,2655572.1225396,0
+MDT.US,D,20210104,000000,112.273,112.845,109.654,111.161,4779696.8628926,0
+MDT.US,D,20210105,000000,111.141,112.707,110.482,112.047,3544177.0513589,0
+MDT.US,D,20210106,000000,111.683,114.538,111.683,113.879,4690677.9154716,0
+MDT.US,D,20210107,000000,113.898,114.695,113.002,113.731,4080042.8774214,0
+MDT.US,D,20210108,000000,113.927,114.833,113.425,114.676,3684467.2152217,0
+MDT.US,D,20210111,000000,113.593,114.459,112.647,113.533,3891706.453279,0
+MDT.US,D,20210112,000000,113.159,113.327,111.693,112.362,3353853.8510737,0
+MDT.US,D,20210113,000000,112.765,114.676,112.195,113.751,4249203.2551426,0
+MDT.US,D,20210114,000000,113.327,114.262,112.618,112.835,4469115.809117,0
+MDT.US,D,20210115,000000,112.609,113.327,111.703,111.909,5907342.652599,0
+MDT.US,D,20210119,000000,112.717,114.006,112.303,113.347,4706004.3291827,0
+MDT.US,D,20210120,000000,113.593,114.479,113.002,114.282,4240427.3114443,0
+MDT.US,D,20210121,000000,113.917,114.282,112.195,112.963,3972692.974454,0
+MDT.US,D,20210122,000000,112.765,112.825,111.673,111.693,3161013.6613806,0
+MDT.US,D,20210125,000000,111.84,112.077,110.964,111.998,3431599.1643387,0
+MDT.US,D,20210126,000000,112.116,112.609,111.683,111.86,3519439.8600594,0
+MDT.US,D,20210127,000000,110.364,110.6,106.455,106.809,7196516.5930649,0
+MDT.US,D,20210128,000000,107.459,111.003,107.459,109.95,4422437.7428376,0
+MDT.US,D,20210129,000000,109.242,109.242,106.415,106.652,7635437.697554,0
+MDT.US,D,20210201,000000,107.942,108.454,105.825,106.504,6164439.2050579,0
+MDT.US,D,20210202,000000,108.178,110.413,107.577,109.172,4035198.211417,0
+MDT.US,D,20210203,000000,108.896,109.132,107.39,107.922,4804541.7220199,0
+MDT.US,D,20210204,000000,108.365,112.549,107.804,112.087,6162011.6002617,0
+MDT.US,D,20210205,000000,113.041,113.917,112.795,113.435,4329445.243131,0
+MDT.US,D,20210208,000000,113.415,113.799,112.667,113.111,4989613.5763653,0
+MDT.US,D,20210209,000000,113.395,114.508,112.589,112.933,3782757.7846424,0
+MDT.US,D,20210210,000000,113.623,114.006,112.047,112.509,3573989.8665775,0
+MDT.US,D,20210211,000000,112.727,114.006,112.283,113.751,4063244.6648194,0
+MDT.US,D,20210212,000000,113.947,114.843,113.563,114.705,3136988.4997724,0
+MDT.US,D,20210216,000000,114.705,115.473,113.632,114.646,5655217.103434,0
+MDT.US,D,20210217,000000,113.563,114.006,112.195,113.199,3443848.9190842,0
+MDT.US,D,20210218,000000,112.293,112.805,110.403,110.541,6309331.6606912,0
+MDT.US,D,20210219,000000,110.757,111.22,107.922,108.562,10784027.913636,0
+MDT.US,D,20210222,000000,108.04,111.683,107.873,110.895,6062807.8857734,0
+MDT.US,D,20210223,000000,112.559,114.715,111.614,113.041,6222474.1956997,0
+MDT.US,D,20210224,000000,113.081,114.489,112.835,113.77,6744874.4331502,0
+MDT.US,D,20210225,000000,113.121,113.917,112.106,112.933,4392218.6339293,0
+MDT.US,D,20210226,000000,113.593,113.937,111.87,112.057,5453969.6815661,0
+MDT.US,D,20210301,000000,113.041,114.203,112.637,112.923,4815864.1114186,0
+MDT.US,D,20210302,000000,113.139,113.523,112.195,112.923,3849898.8326053,0
+MDT.US,D,20210303,000000,112.343,114.055,111.899,112.993,4763951.9666811,0
+MDT.US,D,20210304,000000,113.121,113.603,109.29,110.422,5273526.528081,0
+MDT.US,D,20210305,000000,110.856,113.789,110.413,113.297,4839157.9443853,0
+MDT.US,D,20210308,000000,113.287,113.475,111.722,111.781,4043607.4750602,0
+MDT.US,D,20210309,000000,112.657,114.134,112.007,112.135,4201695.3340019,0
+MDT.US,D,20210310,000000,113.139,114.429,112.343,113.691,4671156.5194142,0
+MDT.US,D,20210311,000000,114.341,114.341,112.667,113.139,3814777.7903304,0
+MDT.US,D,20210312,000000,112.993,114.233,112.923,113.839,3197603.4553439,0
+MDT.US,D,20210315,000000,114.115,114.528,113.209,114.144,4056646.4552981,0
+MDT.US,D,20210316,000000,114.341,114.627,113.337,113.957,3747776.9136905,0
+MDT.US,D,20210317,000000,114.115,114.617,113.475,113.593,4591037.4352668,0
+MDT.US,D,20210318,000000,113.455,115.207,113.258,113.859,4456948.3288436,0
+MDT.US,D,20210319,000000,113.691,113.701,111.496,111.732,10010538.17593,0
+MDT.US,D,20210322,000000,111.614,112.835,110.659,111.939,5092805.0634184,0
+MDT.US,D,20210323,000000,111.919,112.165,109.96,110.196,7129995.1429788,0
+MDT.US,D,20210324,000000,110.304,112.185,110.275,111.102,4390405.5483388,0
+MDT.US,D,20210325,000000,111.584,112.539,110.511,112.244,4096642.0061156,0
+MDT.US,D,20210326,000000,112.323,114.4,111.703,114.154,6026708.6914404,0
+MDT.US,D,20210329,000000,113.267,115.217,112.677,114.725,4450703.5948324,0
+MDT.US,D,20210330,000000,114.115,114.892,113.799,114.42,4662719.8309468,0
+MDT.US,D,20210331,000000,114.843,115.001,113.691,113.751,5932113.3631279,0
+MDT.US,D,20210401,000000,114.045,114.371,113.249,113.809,6253116.8657794,0
+MDT.US,D,20210405,000000,114.42,115.847,114.095,115.798,5176743.3082492,0
+MDT.US,D,20210406,000000,115.444,117.284,115.207,116.644,5325998.342376,0
+MDT.US,D,20210407,000000,116.497,117.53,115.512,116.142,4465482.5277965,0
+MDT.US,D,20210408,000000,116.782,117.038,116.103,116.162,3524697.3004045,0
+MDT.US,D,20210409,000000,116.398,117.482,116.172,117.482,4069851.0002145,0
+MDT.US,D,20210412,000000,117.236,117.728,116.644,117.274,4529672.8678378,0
+MDT.US,D,20210413,000000,116.93,119.313,116.753,119.047,6479449.8757859,0
+MDT.US,D,20210414,000000,119.017,120.219,118.948,119.303,6070507.1511939,0
+MDT.US,D,20210415,000000,119.411,121.459,119.411,121.183,5821665.4707762,0
+MDT.US,D,20210416,000000,122.119,122.119,120.435,121.233,4683766.8598093,0
+MDT.US,D,20210419,000000,120.701,121.607,120.455,121.449,4333222.7587114,0
+MDT.US,D,20210420,000000,121.233,123.664,121.125,123.526,5619826.8915896,0
+MDT.US,D,20210421,000000,124.018,126.5,123.605,125.416,6279271.0063219,0
+MDT.US,D,20210422,000000,125.24,126.047,124.52,125.032,3763062.6980325,0
+MDT.US,D,20210423,000000,125.072,126.893,124.698,126.322,3947801.3915523,0
+MDT.US,D,20210426,000000,126.539,126.608,125.2,125.288,2901626.6282458,0
+MDT.US,D,20210427,000000,124.56,125.554,124.108,125.15,3405565.896169,0
+MDT.US,D,20210428,000000,125.426,126.726,125.18,126.322,4024584.8045069,0
+MDT.US,D,20210429,000000,127.179,127.395,126.047,126.618,4402666.4761609,0
+MDT.US,D,20210430,000000,125.81,126.332,124.964,126.056,5054183.8010064,0
+MDT.US,D,20210503,000000,126.864,127.012,126.037,126.322,3229807.3089265,0
+MDT.US,D,20210504,000000,126.008,126.126,123.32,123.724,6915984.0048478,0
+MDT.US,D,20210505,000000,123.605,123.605,121.725,122.276,5071022.6429775,0
+MDT.US,D,20210506,000000,122.03,122.768,121.153,122.571,4621080.8221543,0
+MDT.US,D,20210507,000000,122.719,123.674,121.813,121.991,4020454.8291507,0
+MDT.US,D,20210510,000000,122.276,123.29,122.119,122.177,4015542.7384418,0
+MDT.US,D,20210511,000000,121.617,122.03,119.815,120.573,3636486.9776667,0
+MDT.US,D,20210512,000000,119.775,120.258,118.289,118.545,4981294.713068,0
+MDT.US,D,20210513,000000,118.801,120.347,118.732,119.579,3387607.7150827,0
+MDT.US,D,20210514,000000,120.149,120.977,119.933,120.613,3829822.8456613,0
+MDT.US,D,20210517,000000,120.789,121.449,120.415,120.869,3123982.0230297,0
+MDT.US,D,20210518,000000,120.819,122.414,120.819,121.183,4396139.3680353,0
+MDT.US,D,20210519,000000,120.455,121.213,119.785,121.007,4786666.83114,0
+MDT.US,D,20210520,000000,120.789,122.552,120.651,121.991,3515622.7308444,0
+MDT.US,D,20210521,000000,122.571,123.782,122.433,122.562,3788309.7879126,0
+MDT.US,D,20210524,000000,123.339,123.881,122.955,123.349,3974474.5722834,0
+MDT.US,D,20210525,000000,123.762,124.354,123.32,123.644,4003702.3245887,0
+MDT.US,D,20210526,000000,122.788,123.487,120.651,121.587,6698976.450755,0
+MDT.US,D,20210527,000000,119.923,122.867,119.401,120.504,10246988.914545,0
+MDT.US,D,20210528,000000,121.941,123.29,121.685,121.883,5743532.1470375,0
+MDT.US,D,20210601,000000,123.32,123.369,120.051,120.149,5861714.8555075,0
+MDT.US,D,20210602,000000,120.002,120.347,118.899,119.204,6243152.5130387,0
+MDT.US,D,20210603,000000,118.791,119.047,117.748,118.496,4946684.5851079,0
+MDT.US,D,20210604,000000,119.037,119.775,118.663,119.254,4193148.9462383,0
+MDT.US,D,20210607,000000,119.775,120.495,119.283,119.362,5988046.7996595,0
+MDT.US,D,20210608,000000,119.992,120.11,116.044,117.284,6626365.673994,0
+MDT.US,D,20210609,000000,117.649,118.653,117.452,118.535,4029867.6382076,0
+MDT.US,D,20210610,000000,119.411,120.287,119.076,120.101,3649884.5120857,0
+MDT.US,D,20210611,000000,120.238,120.258,118.594,119.185,6486148.6429954,0
+MDT.US,D,20210614,000000,119.707,119.707,118.387,119.549,3567520.6553026,0
+MDT.US,D,20210615,000000,119.845,120.701,119.352,120.523,4550815.3757174,0
+MDT.US,D,20210616,000000,120.603,120.869,119.49,120.376,4858633.6324027,0
+MDT.US,D,20210617,000000,119.765,120.731,119.441,120.563,3985444.5019063,0
+MDT.US,D,20210618,000000,119.007,119.736,118.614,118.653,6045100.5910405,0
+MDT.US,D,20210621,000000,118.919,121.153,118.742,120.879,4801834.790312,0
+MDT.US,D,20210622,000000,121.656,122.394,121.015,122.02,4075367.4527868,0
+MDT.US,D,20210623,000000,122.03,122.197,120.779,120.829,3713008.3311914,0
+MDT.US,D,20210624,000000,121.557,121.745,121.025,121.055,3813235.9057778,0
+MDT.US,D,20210625,000000,121.213,121.597,120.485,120.897,4322109.6105628,0
+MDT.US,D,20210628,000000,121.243,121.371,119.027,119.746,4704434.0040719,0
+MDT.US,D,20210629,000000,119.943,120.651,119.795,120.523,4053449.9396941,0
+MDT.US,D,20210630,000000,120.357,120.859,119.598,120.12,3827502.9086929,0
+MDT.US,D,20210701,000000,120.445,122.119,120.002,122.059,3288720.9096723,0
+MDT.US,D,20210702,000000,121.764,122.768,121.587,122.739,3595039.9426426,0
+MDT.US,D,20210706,000000,122.719,122.955,121.557,122.867,3168760.6663097,0
+MDT.US,D,20210707,000000,122.896,123.694,122.404,123.625,3323487.4607029,0
+MDT.US,D,20210708,000000,123.458,123.536,121.695,123.33,3942563.2501574,0
+MDT.US,D,20210709,000000,123.753,124.462,123.546,124.028,3875727.938196,0
+MDT.US,D,20210712,000000,124.058,124.58,123.635,124.058,3270756.6341806,0
+MDT.US,D,20210713,000000,123.458,123.91,122.749,123.29,3321984.1740509,0
+MDT.US,D,20210714,000000,123.91,123.93,122.936,123.625,3151465.7596718,0
+MDT.US,D,20210715,000000,122.375,122.798,120.957,121.311,5286025.1377114,0
+MDT.US,D,20210716,000000,121.597,122.089,121.015,121.745,3768011.3551735,0
+MDT.US,D,20210719,000000,120.799,121.105,117.984,118.791,4834967.0249757,0
+MDT.US,D,20210720,000000,118.801,122.049,118.801,121.459,5308781.6472735,0
+MDT.US,D,20210721,000000,122.571,123.074,121.951,122.946,3498908.8241828,0
+MDT.US,D,20210722,000000,123.241,123.615,122.148,123.005,2420305.7300302,0
+MDT.US,D,20210723,000000,123.458,124.63,123.458,124.392,3085069.2448953,0
+MDT.US,D,20210726,000000,124.146,124.53,122.946,123.93,2482319.3516287,0
+MDT.US,D,20210727,000000,123.684,126.716,123.546,126.017,4290545.6695416,0
+MDT.US,D,20210728,000000,126.017,126.903,125.534,126.303,4461216.4440544,0
+MDT.US,D,20210729,000000,126.716,127.002,125.318,126.46,3302244.3951351,0
+MDT.US,D,20210730,000000,126.322,127.465,126.145,127.071,2831586.6748066,0
+MDT.US,D,20210802,000000,127.317,128.115,126.864,127.021,3514515.5805398,0
+MDT.US,D,20210803,000000,126.913,127.297,126.263,127.218,3315621.6148697,0
+MDT.US,D,20210804,000000,126.411,126.746,124.146,124.236,4180082.5411764,0
+MDT.US,D,20210805,000000,124.364,124.492,123.014,123.881,3835709.0254913,0
+MDT.US,D,20210806,000000,124.373,124.63,123.507,124.492,2495290.2776734,0
+MDT.US,D,20210809,000000,124.511,125.16,122.591,122.827,3525314.866813,0
+MDT.US,D,20210810,000000,122.729,123.133,119.933,121.253,4261394.097303,0
+MDT.US,D,20210811,000000,121.931,122.325,121.449,121.971,3517390.1083947,0
+MDT.US,D,20210812,000000,122.168,123.753,122.01,123.408,2779053.9164581,0
+MDT.US,D,20210813,000000,123.714,124.226,123.133,124.196,2637641.3662774,0
+MDT.US,D,20210816,000000,124.304,125.476,123.89,125.406,3341800.1330335,0
+MDT.US,D,20210817,000000,125.269,126.559,124.836,126.539,3524103.0958834,0
+MDT.US,D,20210818,000000,126.578,126.933,125.092,125.16,4185616.2612307,0
+MDT.US,D,20210819,000000,124.432,125.23,123.871,124.766,4150648.5948235,0
+MDT.US,D,20210820,000000,124.668,125.83,124.068,125.712,4646622.4749595,0
+MDT.US,D,20210823,000000,125.958,125.998,123.477,124.334,5196020.9280929,0
+MDT.US,D,20210824,000000,124.62,130.379,124.442,128.281,10663414.553168,0
+MDT.US,D,20210825,000000,128.38,130.841,127.927,130.201,6700360.8965028,0
+MDT.US,D,20210826,000000,130.3,130.3,128.499,129.069,4596588.4228028,0
+MDT.US,D,20210827,000000,129.423,129.729,128.773,129.493,3928244.4447969,0
+MDT.US,D,20210830,000000,129.837,130.231,129.197,129.522,3668712.161668,0
+MDT.US,D,20210831,000000,129.64,130.438,128.725,129.177,4929050.4232392,0
+MDT.US,D,20210901,000000,129.827,129.926,128.479,129.827,2503229.2563709,0
+MDT.US,D,20210902,000000,130.644,131.294,129.896,130.379,5129288.2052882,0
+MDT.US,D,20210903,000000,130.31,130.772,129.857,130.28,2375090.3210338,0
+MDT.US,D,20210907,000000,129.551,130.31,128.655,130.221,3321230.4992564,0
+MDT.US,D,20210908,000000,130.073,131.304,129.532,130.812,2247989.466074,0
+MDT.US,D,20210909,000000,130.822,131.501,129.059,129.129,3560197.2115452,0
+MDT.US,D,20210910,000000,129.453,129.65,126.401,126.903,4421546.9439228,0
+MDT.US,D,20210913,000000,127.878,127.917,124.6,125.84,4860117.6201045,0
+MDT.US,D,20210914,000000,126.578,126.972,125.604,126.362,3444854.4959664,0
+MDT.US,D,20210915,000000,126.608,128.291,125.82,127.405,3414152.9133015,0
+MDT.US,D,20210916,000000,127.415,128.065,125.958,126.697,3151236.2037371,0
+MDT.US,D,20210917,000000,126.155,126.608,125.004,125.515,7061233.998928,0
+MDT.US,D,20210920,000000,124.146,125.122,123.398,124.57,3498230.313721,0
+MDT.US,D,20210921,000000,125.525,125.85,123.644,123.714,3099494.7023494,0
+MDT.US,D,20210922,000000,124.63,125.506,124.028,124.748,3595848.4670852,0
+MDT.US,D,20210923,000000,125.022,127.533,124.934,127.041,4000726.2233114,0
+MDT.US,D,20210924,000000,126.697,127.701,126.066,126.44,2880556.2374961,0
+MDT.US,D,20210927,000000,126.175,126.49,124.766,125.21,3014333.5135124,0
+MDT.US,D,20210928,000000,124.294,124.422,122.315,122.532,6273136.9873411,0
+MDT.US,D,20210929,000000,122.867,123.664,121.931,123.093,2770101.2350048,0
+MDT.US,D,20210930,000000,123.093,124.462,121.873,121.902,5806914.9783703,0
+MDT.US,D,20211001,000000,122.532,124.422,121.725,123.802,4157015.2169417,0
+MDT.US,D,20211004,000000,123.516,125.022,120.829,121.607,5271198.4652387,0
+MDT.US,D,20211005,000000,122.237,124.078,121.537,122.335,3962291.8559967,0
+MDT.US,D,20211006,000000,121.449,122.68,120.563,122.621,4118874.3968179,0
+MDT.US,D,20211007,000000,123.596,125.298,123.133,123.339,3224341.6430654,0
+MDT.US,D,20211008,000000,123.507,123.753,121.617,121.823,4232802.1946222,0
+MDT.US,D,20211011,000000,121.39,122.069,120.081,120.139,3690175.6415625,0
+MDT.US,D,20211012,000000,120.385,120.593,118.968,119.549,4419763.3146249,0
+MDT.US,D,20211013,000000,119.451,119.835,118.604,119.195,4178582.3017271,0
+MDT.US,D,20211014,000000,120.051,121.685,119.874,121.361,4790462.6299364,0
+MDT.US,D,20211015,000000,122.532,124.786,122.286,124.236,7434575.238957,0
+MDT.US,D,20211018,000000,119.667,119.864,116.212,117.402,10602456.279429,0
+MDT.US,D,20211019,000000,118.358,119.391,117.836,118.84,5173640.2401938,0
+MDT.US,D,20211020,000000,119.608,119.854,118.013,118.436,5284328.8615568,0
+MDT.US,D,20211021,000000,118.584,118.673,117.984,118.298,3843120.8381263,0
+MDT.US,D,20211022,000000,118.24,120.169,118.161,119.697,3853089.253804,0
+MDT.US,D,20211025,000000,119.726,120.209,118.692,120.159,4300493.7705347,0
+MDT.US,D,20211026,000000,120.799,121.361,119.756,120.632,3486869.3264218,0
+MDT.US,D,20211027,000000,121.085,121.253,118.692,119.126,3713292.7367742,0
+MDT.US,D,20211028,000000,118.939,119.707,117.58,117.924,4363024.4008534,0
+MDT.US,D,20211029,000000,117.274,117.304,115.611,116.556,8348551.1772317,0
+MDT.US,D,20211101,000000,116.832,117.708,116.694,116.92,3702478.2144877,0
+MDT.US,D,20211102,000000,117.442,119.775,116.842,117.954,7105290.4551745,0
+MDT.US,D,20211103,000000,118.013,118.456,116.644,117.846,4897827.7689173,0
+MDT.US,D,20211104,000000,118.25,118.417,116.664,117.374,4039775.1098318,0
+MDT.US,D,20211105,000000,117.924,121.203,117.55,119.589,6321591.5727789,0
+MDT.US,D,20211108,000000,119.637,120.553,118.978,119.628,4302334.2809493,0
+MDT.US,D,20211109,000000,119.707,120.465,118.692,118.929,3239910.817256,0
+MDT.US,D,20211110,000000,118.732,119.549,118.259,119.047,3316986.7616671,0
+MDT.US,D,20211111,000000,119.027,119.175,115.621,116.28,4161515.9352897,0
+MDT.US,D,20211112,000000,116.704,116.792,115.03,116.024,5696268.0021106,0
+MDT.US,D,20211115,000000,116.546,116.634,114.233,114.351,5938728.8401311,0
+MDT.US,D,20211116,000000,114.075,115.335,113.495,114.735,5433095.3275216,0
+MDT.US,D,20211117,000000,113.967,115.109,113.415,114.587,4089273.8700522,0
+MDT.US,D,20211118,000000,114.685,114.794,112.411,114.439,7950707.3805091,0
+MDT.US,D,20211119,000000,114.685,114.873,113.514,113.997,7532319.343365,0
+MDT.US,D,20211122,000000,114.548,115.532,113.543,113.671,7006083.6934834,0
+MDT.US,D,20211123,000000,109.586,112.431,108.05,110.255,11467794.800105,0
+MDT.US,D,20211124,000000,109.94,112.106,109.428,111.299,5746909.4633333,0
+MDT.US,D,20211126,000000,110.334,110.383,107.735,108.001,5718673.067631,0
+MDT.US,D,20211129,000000,108.916,109.379,107.134,107.243,7225064.8191741,0
+MDT.US,D,20211130,000000,106.553,106.849,103.659,103.757,14415577.407239,0
+MDT.US,D,20211201,000000,105.775,105.923,102.478,102.566,8437648.336188,0
+MDT.US,D,20211202,000000,102.832,104.949,102.133,104.329,7669922.8902044,0
+MDT.US,D,20211203,000000,104.663,105.509,102.999,103.925,7119026.2290902,0
+MDT.US,D,20211206,000000,105.057,108.168,104.742,107.203,7840635.3098204,0
+MDT.US,D,20211207,000000,108.72,111.299,108.562,109.182,9821087.4913435,0
+MDT.US,D,20211208,000000,109.29,109.782,108.404,109.33,5743440.7309573,0
+MDT.US,D,20211209,000000,108.877,110.364,108.394,109.704,6337101.8343846,0
+MDT.US,D,20211210,000000,110.56,111.013,108.768,109.34,4465649.1082093,0
+MDT.US,D,20211213,000000,109.212,110.285,109.074,109.753,4884446.4862459,0
+MDT.US,D,20211214,000000,109.182,109.891,108.208,108.611,8414907.0626393,0
+MDT.US,D,20211215,000000,102.704,102.872,100.588,102.054,19071512.133567,0
+MDT.US,D,20211216,000000,100.489,101.494,98.4411,99.3963,18949060.294152,0
+MDT.US,D,20211217,000000,97.7391,101.08,97.5048,97.8573,23212434.057459,0
+MDT.US,D,20211220,000000,97.1701,97.6614,95.6667,96.79,13059420.873349,0
+MDT.US,D,20211221,000000,97.8425,100.558,97.7293,99.4846,9820011.8287999,0
+MDT.US,D,20211222,000000,99.4846,99.6523,98.7561,99.1795,6836458.1094875,0
+MDT.US,D,20211223,000000,99.938,101.198,99.022,100.706,7413662.2870122,0
+MDT.US,D,20211227,000000,101.09,103.009,100.39,102.202,6737647.484144,0
+MDT.US,D,20211228,000000,102.428,102.536,101.73,102.3,7651440.5902584,0
+MDT.US,D,20211229,000000,102.478,102.744,101.71,101.73,3714951.4307625,0
+MDT.US,D,20211230,000000,101.66,103.324,101.622,102.242,3595869.7975039,0
+MDT.US,D,20211231,000000,102.242,102.645,101.238,101.247,3687602.7867722,0
+MDT.US,D,20220103,000000,100.942,104.063,100.578,103.836,7967740.2277171,0
+MDT.US,D,20220104,000000,103.472,105.195,103.137,104.122,7847998.3672125,0
+MDT.US,D,20220105,000000,104.851,106.662,103.738,103.748,7363042.1562081,0
+MDT.US,D,20220106,000000,104.023,104.535,102.389,102.734,5320638.3128742,0
+MDT.US,D,20220107,000000,101.778,103.57,101.64,102.921,5254376.8907495,0
+MDT.US,D,20220110,000000,102.704,103.393,101.414,103.364,6642248.71006,0
+MDT.US,D,20220111,000000,103.817,105.765,103.738,105.589,7374598.1644783,0
+MDT.US,D,20220112,000000,105.411,106.898,105.205,106.623,8605285.1125727,0
+MDT.US,D,20220113,000000,106.406,108.237,106.14,106.455,5278204.9999182,0
+MDT.US,D,20220114,000000,105.785,106.524,104.959,106.239,6428714.9670145,0
+MDT.US,D,20220118,000000,104.723,105.903,104.053,105.195,8194213.4090464,0
+MDT.US,D,20220119,000000,105.097,106.76,104.673,105.461,7437506.6479285,0
+MDT.US,D,20220120,000000,104.387,106.613,103.708,103.846,6243828.9920321,0
+MDT.US,D,20220121,000000,105.057,105.125,102.242,103.344,6545796.6195853,0
+MDT.US,D,20220124,000000,101.404,102.596,98.5297,101.986,10587940.421629,0
+MDT.US,D,20220125,000000,100.46,102.428,99.1106,101.946,8764390.737207,0
+MDT.US,D,20220126,000000,102.389,103.58,101.05,101.868,6711385.6757738,0
+MDT.US,D,20220127,000000,102.852,103.698,100.626,100.982,6109627.13911,0
+MDT.US,D,20220128,000000,101.247,101.72,99.0515,100.932,8643842.3837285,0
+MDT.US,D,20220131,000000,100.804,101.384,99.6423,101.286,9456692.8383624,0
+MDT.US,D,20220201,000000,101.474,101.966,100.312,101.384,8291825.4680053,0
+MDT.US,D,20220202,000000,100.794,101.286,99.2386,101.168,10453150.45859,0
+MDT.US,D,20220203,000000,99.938,100.735,99.1401,99.9866,7289710.2081478,0
+MDT.US,D,20220204,000000,99.4548,101.336,99.4062,100.538,4625573.4146286,0
+MDT.US,D,20220207,000000,100.46,101.04,99.6324,99.81,5373001.4436072,0
+MDT.US,D,20220208,000000,100.322,102.37,99.8388,101.986,5901365.0566887,0
+MDT.US,D,20220209,000000,102.566,104.033,102.566,103.826,7242122.0440033,0
+MDT.US,D,20220210,000000,103.275,104.496,102.31,102.645,6658826.5083354,0
+MDT.US,D,20220211,000000,102.458,103.57,100.44,100.794,5986708.0619518,0
+MDT.US,D,20220214,000000,101.04,101.188,99.5243,100.124,7234176.9709006,0
+MDT.US,D,20220215,000000,101.168,102.566,100.814,101.69,5441693.5177306,0
+MDT.US,D,20220216,000000,100.872,101.316,99.4449,100.952,7662901.1195116,0
+MDT.US,D,20220217,000000,100.066,100.804,99.2187,99.5342,5672578.0327963,0
+MDT.US,D,20220218,000000,99.3368,99.8388,98.1458,98.4312,8547035.8020096,0
+MDT.US,D,20220222,000000,98.3032,102.448,98.1556,101.502,9819516.1504984,0
+MDT.US,D,20220223,000000,102.015,102.271,100.361,100.834,6594735.7102482,0
+MDT.US,D,20220224,000000,98.8152,101.276,97.9351,101.128,7783376.340126,0
+MDT.US,D,20220225,000000,101.424,103.649,100.844,103.58,7121217.167812,0
+MDT.US,D,20220228,000000,102.104,103.186,101.384,102.753,5906760.6368884,0
+MDT.US,D,20220301,000000,102.37,102.881,100.626,101.444,4642493.5153376,0
+MDT.US,D,20220302,000000,102.852,104.703,102.596,104.112,6048366.1765717,0
+MDT.US,D,20220303,000000,104.723,106.179,104.083,105.353,6621224.0273504,0
+MDT.US,D,20220304,000000,103.777,106.229,103.659,106.002,5299677.6214207,0
+MDT.US,D,20220307,000000,105.451,105.835,104.161,104.368,6699718.952473,0
+MDT.US,D,20220308,000000,104.053,104.703,101.818,101.868,7645804.2810476,0
+MDT.US,D,20220309,000000,103.777,104.397,101.148,101.374,10179117.553675,0
+MDT.US,D,20220310,000000,100.617,102.408,100.213,102.232,5259081.7716766,0
+MDT.US,D,20220311,000000,103.157,103.787,101.394,101.602,5262063.9673592,0
+MDT.US,D,20220314,000000,102.242,102.832,100.646,101.02,4266619.0341531,0
+MDT.US,D,20220315,000000,101.749,103.295,101.522,103.147,5127299.3976769,0
+MDT.US,D,20220316,000000,103.708,105.087,103.147,105.007,5369731.795139,0
+MDT.US,D,20220317,000000,104.723,107.449,104.387,107.4,5817547.6842307,0
+MDT.US,D,20220318,000000,107.39,108.03,106.169,107.833,16648064.737581,0
+MDT.US,D,20220321,000000,106.711,108.237,105.775,106.425,8384946.9659583,0
+MDT.US,D,20220322,000000,106.691,107.213,106.445,106.642,5723885.8156703,0
+MDT.US,D,20220323,000000,106.022,106.573,103.452,103.895,7155308.2555835,0
+MDT.US,D,20220324,000000,104.555,104.899,103.551,104.703,5749525.9946952,0
+MDT.US,D,20220325,000000,105.215,106.799,105.121,106.78,5693697.1787888,0
+MDT.US,D,20220328,000000,107.252,108.301,106.475,108.227,5777469.858941,0
+MDT.US,D,20220329,000000,109.28,110.728,108.976,110.639,9001621.5597064,0
+MDT.US,D,20220330,000000,110.196,110.777,109.536,109.832,4768841.7112371,0
+MDT.US,D,20220331,000000,109.546,110.748,109.182,109.232,7008473.7161133,0
+MDT.US,D,20220401,000000,109.626,110.91,109.124,110.777,4549660.4859042,0
+MDT.US,D,20220404,000000,110.265,110.422,108.7,109.162,5179557.9077848,0
+MDT.US,D,20220405,000000,108.838,110.118,108.464,108.788,5582571.7917094,0
+MDT.US,D,20220406,000000,108.03,110.294,107.308,109.99,5648184.1596647,0
+MDT.US,D,20220407,000000,109.753,111.368,109.172,110.59,6773768.0088956,0
+MDT.US,D,20220408,000000,110.324,111.358,109.546,110.728,5312808.0177387,0
+MDT.US,D,20220411,000000,110.62,110.994,109.626,109.792,3460717.2173478,0
+MDT.US,D,20220412,000000,109.94,110.482,108.444,108.867,4808458.3931889,0
+MDT.US,D,20220413,000000,107.961,108.966,107.922,108.749,4867018.5184246,0
+MDT.US,D,20220414,000000,109.114,109.388,107.223,107.331,6770704.5544751,0
+MDT.US,D,20220418,000000,106.849,107.558,105.875,106.406,3471794.8147984,0
+MDT.US,D,20220419,000000,106.967,109.925,106.809,108.512,9934211.8433764,0
+MDT.US,D,20220420,000000,109.074,111.732,109.074,111.25,5563876.1875763,0
+MDT.US,D,20220421,000000,112.234,112.539,111.279,111.338,5951503.7294705,0
+MDT.US,D,20220422,000000,110.019,110.088,106.031,106.13,6451393.2650412,0
+MDT.US,D,20220425,000000,105.775,107.971,105.225,107.784,5584685.5346302,0
+MDT.US,D,20220426,000000,106.179,107.725,105.107,105.125,5333914.9749204,0
+MDT.US,D,20220427,000000,105.125,106.573,104.545,104.979,4832558.7191298,0
+MDT.US,D,20220428,000000,105.619,105.973,103.718,105.491,5142886.8550835,0
+MDT.US,D,20220429,000000,104.979,104.979,102.507,102.744,5287954.0170035,0
+MDT.US,D,20220502,000000,103.541,103.925,99.6909,101.542,6200045.7682921,0
+MDT.US,D,20220503,000000,101.828,102.576,101.07,101.512,3901986.6993636,0
+MDT.US,D,20220504,000000,101.494,104.555,100.892,104.191,4325144.6244252,0
+MDT.US,D,20220505,000000,102.881,104.029,101.868,102.93,4007452.415345,0
+MDT.US,D,20220506,000000,102.36,103.206,101.123,101.848,5582974.0224622,0
+MDT.US,D,20220509,000000,100.696,100.735,97.6732,98.0375,6697056.7130711,0
+MDT.US,D,20220510,000000,99.2187,99.7604,97.2617,98.7561,5727608.4816025,0
+MDT.US,D,20220511,000000,98.9038,100.872,98.6873,99.0908,4178298.9118785,0
+MDT.US,D,20220512,000000,98.4116,99.8288,97.9489,99.5441,4504482.6590742,0
+MDT.US,D,20220513,000000,100.774,101.434,100.223,101.08,3581347.8452985,0
+MDT.US,D,20220516,000000,100.774,102.714,100.42,102.202,3810234.411145,0
+MDT.US,D,20220517,000000,103.639,104.683,103.364,104.614,3218058.3111536,0
+MDT.US,D,20220518,000000,103.511,104.259,101.65,101.966,4198828.9320208,0
+MDT.US,D,20220519,000000,100.646,101.65,99.682,101.158,4297124.5801126,0
+MDT.US,D,20220520,000000,101.926,102.133,98.8644,100.942,5419942.5850508,0
+MDT.US,D,20220523,000000,102.222,102.822,100.912,102.645,4199462.7501768,0
+MDT.US,D,20220524,000000,102.527,104.092,102.152,103.955,4450848.8448265,0
+MDT.US,D,20220525,000000,103.629,104.417,102.724,103.905,5581571.2934984,0
+MDT.US,D,20220526,000000,97.2203,99.8199,96.6592,97.8997,12873692.854695,0
+MDT.US,D,20220527,000000,97.5944,97.6436,95.3596,97.5452,13568760.800143,0
+MDT.US,D,20220531,000000,96.8166,99.0564,96.6936,98.5987,11508769.518715,0
+MDT.US,D,20220601,000000,98.7267,98.766,94.887,96.2653,6595847.9392239,0
+MDT.US,D,20220602,000000,96.3441,97.3631,94.6311,96.9742,6901591.050889,0
+MDT.US,D,20220603,000000,97.24,97.24,93.9025,94.0009,9240175.8839001,0
+MDT.US,D,20220606,000000,94.7591,95.3596,93.7154,94.0109,5518021.8817527,0
+MDT.US,D,20220607,000000,93.6367,95.0544,93.1051,94.9756,6022278.0587539,0
+MDT.US,D,20220608,000000,94.7885,95.2907,94.3258,94.5523,5754759.0574191,0
+MDT.US,D,20220609,000000,93.5284,93.9911,91.7257,91.7563,6103301.1463608,0
+MDT.US,D,20220610,000000,90.4469,92.3224,89.6002,91.3034,6829704.4926299,0
+MDT.US,D,20220613,000000,89.0981,90.378,88.3499,88.7732,8636274.1480229,0
+MDT.US,D,20220614,000000,88.6453,88.911,86.3289,87.1094,7640487.9281173,0
+MDT.US,D,20220615,000000,87.8281,88.9406,87.07,87.9659,5318619.0332362,0
+MDT.US,D,20220616,000000,86.1445,86.691,85.6031,86.0461,6835849.6846871,0
+MDT.US,D,20220617,000000,86.9027,88.1233,86.3513,86.8534,8429889.1424483,0
+MDT.US,D,20220621,000000,88.2613,88.3597,86.7451,87.3358,6623005.6251799,0
+MDT.US,D,20220622,000000,86.8141,88.4942,86.6871,87.8675,7576019.2768986,0
+MDT.US,D,20220623,000000,87.6691,88.8992,87.4607,87.9667,6877847.2533707,0
+MDT.US,D,20220624,000000,88.6413,89.7921,87.5451,89.5044,7188844.0423232,0
+MDT.US,D,20220627,000000,89.6433,90.4766,89.1671,89.7524,7295108.922513,0
+MDT.US,D,20220628,000000,90.1393,91.2306,88.4131,88.4925,4200351.6820177,0
+MDT.US,D,20220629,000000,89.177,89.8318,88.3635,89.7028,4105314.8614401,0
+MDT.US,D,20220630,000000,88.7107,90.0996,88.2048,89.0381,5248320.0404116,0
+MDT.US,D,20220701,000000,89.048,90.8139,88.3526,90.6552,4016957.0176997,0
+MDT.US,D,20220705,000000,89.8119,90.1195,88.1056,89.7722,3619145.6258063,0
+MDT.US,D,20220706,000000,89.3258,89.7623,88.3933,88.9091,8126374.4199982,0
+MDT.US,D,20220707,000000,88.6611,88.9885,87.9964,88.7901,5625788.0712229,0
+MDT.US,D,20220708,000000,88.9091,89.6879,88.5222,88.7703,4029886.573373,0
+MDT.US,D,20220711,000000,87.9568,88.6115,87.4706,88.2445,3371999.2909406,0
+MDT.US,D,20220712,000000,88.0956,89.2727,87.679,87.9865,6250052.6625319,0
+MDT.US,D,20220713,000000,86.9647,87.8972,86.1214,87.2127,4278101.3832535,0
+MDT.US,D,20220714,000000,86.3893,86.9746,86.0123,86.8159,3874031.3485617,0
+MDT.US,D,20220715,000000,88.1056,88.5782,87.3714,88.4131,5632651.5111995,0
+MDT.US,D,20220718,000000,88.8496,89.0679,87.0143,87.2028,4298873.1423367,0
+MDT.US,D,20220719,000000,88.056,89.7028,88.056,89.6135,4691993.3241183,0
+MDT.US,D,20220720,000000,89.3159,89.6036,87.798,88.5222,6314234.7470714,0
+MDT.US,D,20220721,000000,88.9587,89.8318,88.4478,89.5441,4643873.6446349,0
+MDT.US,D,20220722,000000,89.8318,90.8933,89.2712,90.0004,3494305.4082853,0
+MDT.US,D,20220725,000000,90.2584,90.7941,89.7425,90.0302,3752967.0814228,0
+MDT.US,D,20220726,000000,90.3576,91.4868,89.9905,91.1711,5204292.8218336,0
+MDT.US,D,20220727,000000,91.925,92.7881,91.7663,92.4806,5980790.9108522,0
+MDT.US,D,20220728,000000,92.7187,93.304,91.7564,92.7286,4763899.6766179,0
+MDT.US,D,20220729,000000,92.302,92.7078,91.5282,91.7861,6925920.5650704,0
+MDT.US,D,20220801,000000,91.1016,92.5401,90.6254,92.3417,4749330.1125966,0
+MDT.US,D,20220802,000000,92.2921,93.3933,91.935,92.4707,4081559.436278,0
+MDT.US,D,20220803,000000,92.5401,93.3933,92.0738,93.0262,3516968.1665455,0
+MDT.US,D,20220804,000000,93.0361,93.4032,92.2425,92.4707,3417552.6143981,0
+MDT.US,D,20220805,000000,92.1532,92.6393,91.806,92.5401,3359684.6123984,0
+MDT.US,D,20220808,000000,92.9072,93.6413,92.7385,92.8377,3678860.27519,0
+MDT.US,D,20220809,000000,92.808,93.2246,92.173,92.3615,2968617.7170366,0
+MDT.US,D,20220810,000000,93.2544,93.6115,92.8973,93.4231,4404659.2247605,0
+MDT.US,D,20220811,000000,93.9885,94.2167,93.1056,93.2941,5954761.4483004,0
+MDT.US,D,20220812,000000,93.304,94.0828,93.1502,94.0679,8908157.4283585,0
+MDT.US,D,20220815,000000,93.81,94.7326,93.3536,94.4449,3569798.2080513,0
+MDT.US,D,20220816,000000,93.8596,94.802,93.8596,94.554,3693909.6449727,0
+MDT.US,D,20220817,000000,93.8,94.5044,93.5322,94.1572,3533448.8896498,0
+MDT.US,D,20220818,000000,94.2465,94.5838,93.3933,94.4846,3580674.4773049,0
+MDT.US,D,20220819,000000,94.6433,94.8417,93.5223,94.2465,4799730.8854369,0
+MDT.US,D,20220822,000000,93.6413,94.2167,92.1532,92.3516,6914097.7882331,0
+MDT.US,D,20220823,000000,92.3615,92.431,88.6214,89.5044,8558534.2596287,0
+MDT.US,D,20220824,000000,88.7603,89.2464,87.7191,88.5718,6908116.3441413,0
+MDT.US,D,20220825,000000,89.2861,91.4488,88.8199,91.4092,6703479.1869364,0
+MDT.US,D,20220826,000000,91.7861,92.1929,88.671,88.7207,5450837.383507,0
+MDT.US,D,20220829,000000,88.3833,88.7703,87.9667,88.2048,4621765.283788,0
+MDT.US,D,20220830,000000,88.2941,88.3337,86.4488,86.5579,5486395.4256005,0
+MDT.US,D,20220831,000000,87.5897,88.4627,87.0341,87.2226,6796902.2070437,0
+MDT.US,D,20220901,000000,87.0341,87.8873,85.7345,87.8278,4899843.9703297,0
+MDT.US,D,20220902,000000,88.6214,88.6214,86.1909,86.5083,4543284.7859619,0
+MDT.US,D,20220906,000000,86.5083,86.8159,85.1988,85.5163,5824484.1041478,0
+MDT.US,D,20220907,000000,85.2881,86.6472,84.9806,86.4191,11652239.153034,0
+MDT.US,D,20220908,000000,86.1115,87.8079,85.7643,87.1929,7090713.6841794,0
+MDT.US,D,20220909,000000,87.4905,89.3457,87.1532,89.0183,6810584.7352039,0
+MDT.US,D,20220912,000000,89.7623,91.6572,89.5341,91.3298,6929549.3481393,0
+MDT.US,D,20220913,000000,89.7524,91.0223,89.5341,89.6036,6865103.168832,0
+MDT.US,D,20220914,000000,89.2762,90.4518,89.0877,89.9012,7240497.7533176,0
+MDT.US,D,20220915,000000,90.1095,91.1711,89.8119,89.9012,6010706.1952736,0
+MDT.US,D,20220916,000000,89.2861,89.9012,88.7008,89.5341,14757708.35955,0
+MDT.US,D,20220919,000000,88.6611,89.2365,87.1135,88.9687,5106030.4163059,0
+MDT.US,D,20220920,000000,88.2345,88.3139,86.9052,87.7583,5643520.724486,0
+MDT.US,D,20220921,000000,88.0758,88.4925,85.0202,85.05,5396626.3884445,0
+MDT.US,D,20220922,000000,84.6,84.92,83.21,83.56,6309538,0
+MDT.US,D,20220923,000000,83.05,83.12,81.6241,82.66,5960774,0
+MDT.US,D,20220926,000000,82.22,82.59,80.685,81.33,7099935,0
+MDT.US,D,20220927,000000,82.06,82.39,80.39,80.89,5222962,0
+MDT.US,D,20220928,000000,81.41,82.915,80.81,82.59,6099946,0
+MDT.US,D,20220929,000000,82.36,83.14,81.43,82.27,5311250,0
+MDT.US,D,20220930,000000,82.6,83.545,80.69,80.75,5972884,0
+MDT.US,D,20221003,000000,81.5,83.24,81.21,82.7,5871441,0
+MDT.US,D,20221004,000000,83.65,84.86,83.38,84.5,4872439,0
+MDT.US,D,20221005,000000,83.69,85.37,83.58,85.05,3890950,0
+MDT.US,D,20221006,000000,84.75,85.05,83.83,84.42,5471422,0
+MDT.US,D,20221007,000000,83.91,84.04,82.0117,82.42,4267873,0
+MDT.US,D,20221010,000000,82.89,83.06,81.56,81.84,3380613,0
+MDT.US,D,20221011,000000,82.03,82.88,81,81.89,5410397,0
+MDT.US,D,20221012,000000,81.65,82.02,80.3,80.31,6152475,0
+MDT.US,D,20221013,000000,80,84.21,79.44,83.5,6323978,0
+MDT.US,D,20221014,000000,84.11,84.7,81.34,81.61,5500162,0
+MDT.US,D,20221017,000000,82.8,83.58,82.34,82.76,9022201,0
+MDT.US,D,20221018,000000,84.88,85.125,83.5,84.1,6913771,0
+MDT.US,D,20221019,000000,83.8,84.17,82.07,83.66,5470148,0
+MDT.US,D,20221020,000000,83.71,84.01,82.2,82.45,4043036,0
+MDT.US,D,20221021,000000,82.25,83.525,80.99,83.26,5974542,0
+MDT.US,D,20221024,000000,84.13,84.46,83.065,83.88,6044134,0
+MDT.US,D,20221025,000000,83.52,84.7,83.45,84.5,5142481,0
+MDT.US,D,20221026,000000,85.02,86.65,84.855,85.37,3986511,0
+MDT.US,D,20221027,000000,85.55,86.06,84.58,85.57,5077282,0
+MDT.US,D,20221028,000000,85.55,86.95,85.31,86.82,5429977,0
+MDT.US,D,20221031,000000,86.65,87.68,86.36,87.34,6549232,0
+MDT.US,D,20221101,000000,87.46,88.045,86.36,87.74,6682988,0
+MDT.US,D,20221102,000000,87.48,88.74,85.77,85.78,6015877,0
+MDT.US,D,20221103,000000,84.82,84.83,83.519,84.02,5151422,0
+MDT.US,D,20221104,000000,84.82,84.89,83.15,84.65,5672888,0
+MDT.US,D,20221107,000000,85.53,85.84,84.92,85.54,5217647,0
+MDT.US,D,20221108,000000,81.75,82.18,79.72,80.19,12753698,0
+MDT.US,D,20221109,000000,80.34,81.49,79.195,79.29,7150259,0
+MDT.US,D,20221110,000000,82.11,82.2,81.04,81.84,9212322,0
+MDT.US,D,20221111,000000,82.47,83.645,81.94,83.55,8502426,0
+MDT.US,D,20221114,000000,83.65,84.69,82.76,82.9,6772122,0
+MDT.US,D,20221115,000000,83.28,84.2608,82.49,83.4,6765905,0
+MDT.US,D,20221116,000000,82.17,83.2713,81.63,81.78,8289565,0
+MDT.US,D,20221117,000000,81.3,81.3,79.37,79.94,8954936,0
+MDT.US,D,20221118,000000,79.72,81.63,79.51,81.3,9028616,0
+MDT.US,D,20221121,000000,81.51,83.44,81.39,82.29,8304222,0
+MDT.US,D,20221122,000000,78,78.28,76.6,77.93,17129917,0
+MDT.US,D,20221123,000000,77.51,79.23,77.28,79.02,9874024,0
+MDT.US,D,20221125,000000,79.32,79.72,78.75,79.12,4879811,0
+MDT.US,D,20221128,000000,78.5,79.1,75.84,76.13,11014931,0
+MDT.US,D,20221129,000000,76.4,77.16,75.83,76.48,8177339,0
+MDT.US,D,20221130,000000,76.87,79.07,76.05,79.04,10610555,0
+MDT.US,D,20221201,000000,79.31,80.155,78.92,79.25,7876827,0
+MDT.US,D,20221202,000000,78.6,79.7,78.55,79.62,6339518,0
+MDT.US,D,20221205,000000,79.04,79.42,78.35,78.79,8514997,0
+MDT.US,D,20221206,000000,78.39,78.745,76.755,77.08,7228423,0
+MDT.US,D,20221207,000000,77.33,77.66,76.55,76.91,6089391,0
+MDT.US,D,20221208,000000,76.5,78.17,76.47,77.79,5938740,0
+MDT.US,D,20221209,000000,77.77,78.915,77.3,78.59,6370242,0
+MDT.US,D,20221212,000000,79.1,79.73,78.77,79.71,5997109,0
+MDT.US,D,20221213,000000,80.76,81.24,79.82,80.14,11389560,0
+MDT.US,D,20221214,000000,79.74,81.19,78.111,78.79,9302907,0
+MDT.US,D,20221215,000000,77.68,78.68,77.145,77.72,9888834,0
+MDT.US,D,20221216,000000,77.14,77.58,75.765,76.72,17064418,0
+MDT.US,D,20221219,000000,76.71,77.21,76.29,77.12,9357569,0
+MDT.US,D,20221220,000000,76.5,77.09,76.46,76.7,8063300,0
+MDT.US,D,20221221,000000,77.34,77.965,76.91,77.16,6804570,0
+MDT.US,D,20221222,000000,76.68,77.21,75.79,77.14,7458637,0
+MDT.US,D,20221223,000000,76.95,77.754,76.46,77.5,3856666,0
+MDT.US,D,20221227,000000,77.51,77.9,76.5,77.64,5336204,0
+MDT.US,D,20221228,000000,78.05,78.38,76.24,76.3,6052986,0
+MDT.US,D,20221229,000000,76.57,78.23,76.27,77.81,4931632,0
+MDT.US,D,20221230,000000,77.56,77.91,76.8625,77.72,4991371,0
+MDT.US,D,20230103,000000,77.97,78.33,77.38,78.26,6544560,0
+MDT.US,D,20230104,000000,79.14,81.775,78.8,80.97,9769531,0
+MDT.US,D,20230105,000000,80.88,81.16,80,80.03,7048100,0
+MDT.US,D,20230106,000000,80.49,81.23,79.35,80.86,5994450,0
+MDT.US,D,20230109,000000,80.75,81.26,77.47,77.54,11108687,0
+MDT.US,D,20230110,000000,77.87,79.4075,77.75,78.89,6494661,0
+MDT.US,D,20230111,000000,79.46,80.44,78.141,80.32,8366488,0
+MDT.US,D,20230112,000000,80.58,80.68,78.89,79.85,5738182,0
+MDT.US,D,20230113,000000,79.17,80.69,78.91,80.59,6024040,0
+MDT.US,D,20230117,000000,80.58,80.95,79.38,80.35,8383020,0
+MDT.US,D,20230118,000000,80.27,80.385,78.66,78.73,5792186,0
+MDT.US,D,20230119,000000,78.38,80.06,77.87,79.52,7831403,0
+MDT.US,D,20230120,000000,80.05,80.99,79.34,80.91,6806430,0
+MDT.US,D,20230123,000000,81.02,82.95,80.75,82.37,9491529,0
+MDT.US,D,20230124,000000,81.73,82.35,80.5,80.8,7180272,0
+MDT.US,D,20230125,000000,80.35,81.36,80.11,81.2,4200779,0
+MDT.US,D,20230126,000000,81.74,81.88,81.02,81.84,4162732,0
+MDT.US,D,20230127,000000,82.18,83.17,80.81,82.58,4858532,0
+MDT.US,D,20230130,000000,82.76,82.98,82.2174,82.58,6559099,0
+MDT.US,D,20230131,000000,82.75,83.71,82.58,83.69,7396054,0
+MDT.US,D,20230201,000000,84,86.09,83.6,85.77,8395751,0
+MDT.US,D,20230202,000000,85.8,87.85,85.71,87.58,6940446,0
+MDT.US,D,20230203,000000,86.7,87.54,86.5,87.1,4949935,0
+MDT.US,D,20230206,000000,86.83,86.9,85.22,85.24,4731270,0
+MDT.US,D,20230207,000000,85.5,86.93,85.1,86.58,5129644,0
+MDT.US,D,20230208,000000,86.5,87.005,86,86.16,5454552,0
+MDT.US,D,20230209,000000,86.06,86.51,83.4,83.61,6188010,0
+MDT.US,D,20230210,000000,83.48,83.95,82.8,83.69,4544013,0
+MDT.US,D,20230213,000000,83.68,84.41,83.561,84.39,4279499,0
+MDT.US,D,20230214,000000,84.1,84.5,82.89,83.4,4527759,0
+MDT.US,D,20230215,000000,82.84,84.5,82.51,84.49,4585749,0
+MDT.US,D,20230216,000000,83.77,85.13,83.68,84.2,4784832,0
+MDT.US,D,20230217,000000,84.2,84.93,83.38,84.8,6825099,0
+MDT.US,D,20230221,000000,84.23,86.59,84.23,85.49,8135904,0
+MDT.US,D,20230222,000000,86.22,86.44,84.73,85.1,6083636,0
+MDT.US,D,20230223,000000,84.81,85.09,83.43,83.99,6695060,0
+MDT.US,D,20230224,000000,83.35,83.67,82.345,83.49,7401519,0
+MDT.US,D,20230227,000000,83.63,84.13,83.25,83.39,6379546,0
+MDT.US,D,20230228,000000,83.32,83.69,82.77,82.8,6657451,0
+MDT.US,D,20230301,000000,82.4,82.525,81.67,82.08,5249066,0
+MDT.US,D,20230302,000000,81.49,82.56,81.2,82.26,4985284,0
+MDT.US,D,20230303,000000,82.79,83.63,82.44,83.41,4771833,0
+MDT.US,D,20230306,000000,83.49,83.825,81.45,81.93,6845513,0
+MDT.US,D,20230307,000000,82.09,82.15,79.5141,79.74,6876295,0
+MDT.US,D,20230308,000000,79.53,79.69,78.035,78.4,6810313,0
+MDT.US,D,20230309,000000,78.79,79.33,77.98,78,5634405,0
+MDT.US,D,20230310,000000,77.87,78.115,76.145,76.72,5901731,0
+MDT.US,D,20230313,000000,76.22,78.5,76.02,77.98,7575990,0
+MDT.US,D,20230314,000000,79.02,79.32,77.03,77.86,6808197,0
+MDT.US,D,20230315,000000,77.13,78.46,76.8,78.41,5368016,0
+MDT.US,D,20230316,000000,77.66,79.4,77.57,79.27,5774323,0
+MDT.US,D,20230317,000000,79.07,79.53,77.88,78.29,8838609,0
+MDT.US,D,20230320,000000,78.75,79.77,78.51,79.61,7224108,0
+MDT.US,D,20230321,000000,79.96,81.405,79.95,81.23,5829926,0
+MDT.US,D,20230322,000000,81.45,81.975,79.92,79.94,5537907,0
+MDT.US,D,20230323,000000,79.5,79.81,77.3,77.57,6712630,0
+MDT.US,D,20230324,000000,77.4,79.525,77.3,79.37,6217251,0
+MDT.US,D,20230327,000000,80.5,81.31,79.575,79.64,5641584,0
+MDT.US,D,20230328,000000,78.88,80.3,78.6,79.51,5146781,0
+MDT.US,D,20230329,000000,78.64,79.35,78.445,79.07,7074749,0
+MDT.US,D,20230330,000000,79.7,79.85,78.9501,79.18,4142088,0
+MDT.US,D,20230331,000000,79.65,80.63,79.24,80.62,5561355,0
+MDT.US,D,20230403,000000,80.35,80.35,79.05,79.67,6072008,0
+MDT.US,D,20230404,000000,79.85,80.35,79.4,79.47,4508921,0
+MDT.US,D,20230405,000000,79.73,80.46,79.07,80.27,4518844,0
+MDT.US,D,20230406,000000,80.85,81.335,80.0753,80.3,4313017,0
+MDT.US,D,20230410,000000,79.93,80.25,79.21,80.24,3648237,0
+MDT.US,D,20230411,000000,80.75,81.11,80.51,81,4421810,0
+MDT.US,D,20230412,000000,81.67,82.04,80.77,80.81,4298383,0
+MDT.US,D,20230413,000000,80.65,81.59,80.55,81.59,5224502,0
+MDT.US,D,20230414,000000,81.63,81.795,80.345,80.71,4312469,0
+MDT.US,D,20230417,000000,80.96,82.165,80.81,82.12,5048853,0
+MDT.US,D,20230418,000000,82.72,82.75,81.595,81.65,4157480,0
+MDT.US,D,20230419,000000,81.85,85.33,81.65,84.87,8988811,0
+MDT.US,D,20230420,000000,84.64,84.97,83.06,83.49,5798665,0
+MDT.US,D,20230421,000000,84.23,88.13,83.6,85.73,12750108,0
+MDT.US,D,20230424,000000,88.27,89.78,87.99,89.69,14462131,0
+MDT.US,D,20230425,000000,89.6,91,89.43,89.69,8189879,0
+MDT.US,D,20230426,000000,89.82,90.28,88.71,89.97,8977655,0
+MDT.US,D,20230427,000000,89.92,91.48,89.835,91.38,6386080,0
+MDT.US,D,20230428,000000,91.35,91.86,90.67,90.95,7281739,0
+MDT.US,D,20230501,000000,90.83,91.465,90.585,90.68,5502539,0
+MDT.US,D,20230502,000000,90.2,90.995,89.43,90.23,5135160,0
+MDT.US,D,20230503,000000,90.46,92.02,90.35,90.69,6964310,0
+MDT.US,D,20230504,000000,90,90.14,88.78,89.27,4780896,0
+MDT.US,D,20230505,000000,89.64,90.26,89.54,90.06,4332859,0
+MDT.US,D,20230508,000000,89.57,90.32,89.25,90.19,3287584,0
+MDT.US,D,20230509,000000,90.19,90.19,89.3145,89.6,3245439,0
+MDT.US,D,20230510,000000,90.17,90.4,89,89.41,3599328,0
+MDT.US,D,20230511,000000,89.3,89.42,88.54,89.02,3995720,0
+MDT.US,D,20230512,000000,88.58,88.97,87.87,88.88,4450196,0
+MDT.US,D,20230515,000000,89.11,89.91,88.93,89.31,4053317,0
+MDT.US,D,20230516,000000,88.84,89.405,88.82,88.9,3888910,0
+MDT.US,D,20230517,000000,89.04,89.085,87.7901,88.58,6631950,0
+MDT.US,D,20230518,000000,88.36,89.25,88.11,89.02,4536110,0
+MDT.US,D,20230519,000000,89.19,89.87,89,89.33,6819703,0
+MDT.US,D,20230522,000000,89.12,89.91,89.02,89.5,4699340,0
+MDT.US,D,20230523,000000,88.97,89.203,87.09,87.13,5459827,0
+MDT.US,D,20230524,000000,87.14,87.95,86.66,87.49,6787535,0
+MDT.US,D,20230525,000000,85.27,85.4,82.31,83.54,12201959,0
+MDT.US,D,20230526,000000,82.77,83.495,81.02,81.46,9655604,0
+MDT.US,D,20230530,000000,82.37,83.35,82.01,82.5,8655004,0
+MDT.US,D,20230531,000000,82.6,82.96,81.83,82.76,8238797,0
+MDT.US,D,20230601,000000,82.84,83.25,82.4369,82.75,6588295,0
+MDT.US,D,20230602,000000,83.15,84.03,82.91,83.76,6062326,0
+MDT.US,D,20230605,000000,83.83,84.51,83.47,83.73,3596056,0
+MDT.US,D,20230606,000000,83.54,84.02,83.23,83.6,5046825,0
+MDT.US,D,20230607,000000,83.79,83.79,82.23,82.89,5381981,0
+MDT.US,D,20230608,000000,82.53,83.455,82.26,83.1,5701344,0
+MDT.US,D,20230609,000000,83.14,83.855,82.61,83.73,3302195,0
+MDT.US,D,20230612,000000,83.84,84.45,83.23,84.28,4429223,0
+MDT.US,D,20230613,000000,85.17,86.05,84.9,85.75,8454306,0
+MDT.US,D,20230614,000000,88.53,89.87,87.66,87.91,8387898,0
+MDT.US,D,20230615,000000,87.95,88.56,87.3,88.25,5552928,0
+MDT.US,D,20230616,000000,88.28,89.72,88.28,89.15,9108507,0
+MDT.US,D,20230620,000000,88.52,89.3837,88.16,88.94,5066607,0
+MDT.US,D,20230621,000000,88.89,89.105,88.015,88.32,5587986,0
+MDT.US,D,20230622,000000,88.01,88.26,87.22,87.41,5162834,0
+MDT.US,D,20230623,000000,87.24,87.785,87.01,87.48,5496577,0
+MDT.US,D,20230626,000000,87.35,87.62,86.28,87,4171226,0
+MDT.US,D,20230627,000000,86.88,87.23,86.06,87.15,4998956,0
+MDT.US,D,20230628,000000,87.15,87.44,86.205,86.36,4952519,0
+MDT.US,D,20230629,000000,85.94,86.9896,85.82,86.77,3842236,0
+MDT.US,D,20230630,000000,87.7,88.77,87.57,88.1,5484516,0
+MDT.US,D,20230703,000000,87.55,87.61,86.39,87.14,2584132,0
+MDT.US,D,20230705,000000,86.75,87.36,86.63,86.87,3464060,0
+MDT.US,D,20230706,000000,86.28,86.4,85.43,86.07,3910075,0
+MDT.US,D,20230707,000000,85.7,86.67,85.63,85.89,5094806,0
+MDT.US,D,20230710,000000,86.15,86.83,86.08,86.45,3234860,0
+MDT.US,D,20230711,000000,86.32,87.33,86.12,87.29,2888352,0
+MDT.US,D,20230712,000000,87.81,88.007,87.27,87.57,3847422,0
+MDT.US,D,20230713,000000,87.5,88.34,87.08,88.05,4492649,0
+MDT.US,D,20230714,000000,87.97,88.17,87.22,87.65,4394366,0
+MDT.US,D,20230717,000000,87.56,87.85,86.69,86.71,4468963,0
+MDT.US,D,20230718,000000,86.13,86.63,84.1,86.6,5697036,0
+MDT.US,D,20230719,000000,86.35,87.01,85.97,86.12,4796836,0
+MDT.US,D,20230720,000000,87.25,89.49,87.125,89.35,5982106,0
+MDT.US,D,20230721,000000,89.7,89.98,88.92,88.96,4673985,0
+MDT.US,D,20230724,000000,89.09,89.56,88.75,88.76,3930279,0
+MDT.US,D,20230725,000000,88.45,89.175,88.07,88.96,3116216,0
+MDT.US,D,20230726,000000,88.56,90.54,88.51,90.4,5472555,0
+MDT.US,D,20230727,000000,91,91,88.49,88.51,4654787,0
+MDT.US,D,20230728,000000,88.95,89.26,88.2,88.25,3446728,0
+MDT.US,D,20230731,000000,88.64,88.64,87.39,87.76,5786819,0
+MDT.US,D,20230801,000000,87.3,87.83,87.2,87.68,3514290,0
+MDT.US,D,20230802,000000,87.08,87.34,85.255,85.46,5507361,0
+MDT.US,D,20230803,000000,85,85.305,84.43,84.49,4414087,0
+MDT.US,D,20230804,000000,84.11,85,83.69,84.04,5346634,0
+MDT.US,D,20230807,000000,84.38,84.8,84.24,84.72,3361614,0
+MDT.US,D,20230808,000000,83.87,84.07,81.55,82.24,8227639,0
+MDT.US,D,20230809,000000,82.27,83.67,82.14,82.94,4535998,0
+MDT.US,D,20230810,000000,83.4,83.8699,83.015,83.12,4128750,0
+MDT.US,D,20230811,000000,82.86,83.7,82.75,83.45,3596218,0
+MDT.US,D,20230814,000000,83.38,83.66,83.04,83.16,3296041,0
+MDT.US,D,20230815,000000,82.97,83.32,82.605,82.84,3842365,0
+MDT.US,D,20230816,000000,82.48,82.925,81.56,81.57,4222163,0
+MDT.US,D,20230817,000000,82.29,82.35,81.41,81.56,4848255,0
+MDT.US,D,20230818,000000,81.38,81.88,81.29,81.52,5205720,0
+MDT.US,D,20230821,000000,81.73,82.29,81.23,81.61,4721954,0
+MDT.US,D,20230822,000000,82.61,84.78,82.5,83.72,10016308,0
+MDT.US,D,20230823,000000,84.67,84.94,83.31,83.68,5268336,0
+MDT.US,D,20230824,000000,82.81,83.38,81,81.06,6765265,0
+MDT.US,D,20230825,000000,81.52,82.49,81.23,82.19,4441640,0
+MDT.US,D,20230828,000000,82.79,83.31,81.04,81.39,4308678,0
+MDT.US,D,20230829,000000,81.69,82.1,81.275,82.08,3757915,0
+MDT.US,D,20230830,000000,82.37,82.67,81.89,82.31,3881261,0
+MDT.US,D,20230831,000000,82.4,82.72,81.5,81.5,4423232,0
+MDT.US,D,20230901,000000,82.11,82.34,81.519,82.13,4238872,0
+MDT.US,D,20230905,000000,81.88,82.02,80.165,80.2,5612119,0
+MDT.US,D,20230906,000000,79.64,81.1,78.92,80.71,6795477,0
+MDT.US,D,20230907,000000,80.9,81.2,79.8,79.93,4276553,0
+MDT.US,D,20230908,000000,79.57,80.09,79.415,79.96,4208713,0
+MDT.US,D,20230911,000000,80.33,81.53,80.11,81.4,4763674,0
+MDT.US,D,20230912,000000,81.58,81.77,80.785,80.98,3328628,0
+MDT.US,D,20230913,000000,81.25,81.3995,80.59,81.32,3521012,0
+MDT.US,D,20230914,000000,81.76,82.38,81.7,81.96,5924239,0
+MDT.US,D,20230915,000000,82,82.39,81.57,81.77,9072482,0
+MDT.US,D,20230918,000000,82.25,83.64,82.11,82.8,5829589,0
+MDT.US,D,20230919,000000,82.84,82.99,81.78,82.63,4655508,0
+MDT.US,D,20230920,000000,83,83.1,81.28,81.48,5845709,0
+MDT.US,D,20230921,000000,80.61,81.165,80.19,80.46,5620854,0
+MDT.US,D,20230922,000000,80.55,80.77,80.2,80.27,5067970,0
+MDT.US,D,20230925,000000,80,80.26,79.51,79.97,3799682,0
+MDT.US,D,20230926,000000,78.92,79.49,78.62,78.95,5166964,0
+MDT.US,D,20230927,000000,79.05,79.15,77.435,78.22,7418382,0
+MDT.US,D,20230928,000000,78.34,79.11,78.2867,78.69,5354099,0
+MDT.US,D,20230929,000000,79.18,80.31,77.84,78.36,6308865,0
+MDT.US,D,20231002,000000,77.9,77.95,77.115,77.77,4517059,0
+MDT.US,D,20231003,000000,77.28,77.385,76,76.54,5741007,0
+MDT.US,D,20231004,000000,76.92,77.04,75.82,76.27,7115526,0
+MDT.US,D,20231005,000000,76.38,76.78,75.495,76.15,7235932,0
+MDT.US,D,20231006,000000,75.6,76.51,74.95,76.12,6762177,0
+MDT.US,D,20231009,000000,75.66,75.87,74.3544,75.13,7825497,0
+MDT.US,D,20231010,000000,74.88,76.56,74.87,76.18,6319652,0
+MDT.US,D,20231011,000000,75.69,75.89,72.41,72.89,8881174,0
+MDT.US,D,20231012,000000,73.2,73.41,70.95,71.29,10503286,0
+MDT.US,D,20231013,000000,71.26,72.315,70.97,71.96,8169002,0
+MDT.US,D,20231016,000000,72.15,72.74,71.3,71.75,9083720,0
+MDT.US,D,20231017,000000,71.5,73.24,71.33,72.81,7936366,0
+MDT.US,D,20231018,000000,73.75,73.94,72.23,72.7,7900724,0
+MDT.US,D,20231019,000000,72.64,72.86,71.7004,72.35,7048594,0
+MDT.US,D,20231020,000000,72.46,73.205,72.01,72.7,8399348,0
+MDT.US,D,20231023,000000,72.68,73.78,72.105,72.39,7133516,0
+MDT.US,D,20231024,000000,72.46,73.04,71.34,71.96,13129437,0
+MDT.US,D,20231025,000000,71.75,72.44,70.95,71.4,7462722,0
+MDT.US,D,20231026,000000,71.25,71.525,70.31,70.37,7894027,0
+MDT.US,D,20231027,000000,71.08,71.42,69.04,69.43,10009106,0
+MDT.US,D,20231030,000000,69.82,70.16,68.84,69.97,8934838,0
+MDT.US,D,20231031,000000,69.91,70.95,69.91,70.56,10770193,0
+MDT.US,D,20231101,000000,70.52,71.07,70.04,70.85,5380262,0
+MDT.US,D,20231102,000000,70.98,72.15,70.95,72.09,6330206,0
+MDT.US,D,20231103,000000,72.58,72.99,72.235,72.56,5198383,0
+MDT.US,D,20231106,000000,72.65,73.53,72.54,73.42,5916518,0
+MDT.US,D,20231107,000000,73.28,73.62,72.295,72.48,5653391,0
+MDT.US,D,20231108,000000,72.79,72.96,71.14,71.71,6767084,0
+MDT.US,D,20231109,000000,71.8,71.86,70.01,70.09,8320982,0
+MDT.US,D,20231110,000000,70.43,70.83,69.32,70.68,7558330,0
+MDT.US,D,20231113,000000,72.29,73.02,71.64,72.08,8452257,0
+MDT.US,D,20231114,000000,72.37,73.34,72.08,72.59,6478163,0
+MDT.US,D,20231115,000000,72.82,74.255,72.79,74.02,8385797,0
+MDT.US,D,20231116,000000,74.3,75.15,74.2,74.88,9048630,0
+MDT.US,D,20231117,000000,75.14,75.38,74.41,74.76,6264088,0
+MDT.US,D,20231120,000000,75.31,75.64,74.66,75.16,8690878,0
+MDT.US,D,20231121,000000,77.55,78.82,77.11,78.62,10745280,0
+MDT.US,D,20231122,000000,78.9,79.34,78.01,78.37,6004868,0
+MDT.US,D,20231124,000000,78.24,79.035,78.23,78.97,3310917,0
+MDT.US,D,20231127,000000,78.77,79.3061,78.24,79,7252935,0
+MDT.US,D,20231128,000000,78.9,79.05,78.4,78.63,4972439,0
+MDT.US,D,20231129,000000,78.75,79.77,78.61,78.86,4260440,0
+MDT.US,D,20231130,000000,78.93,79.31,78.2,79.27,6219373,0
+MDT.US,D,20231201,000000,79.09,80.08,78.76,79.99,5101999,0
+MDT.US,D,20231204,000000,79.56,80.23,79.41,79.76,6206376,0
+MDT.US,D,20231205,000000,79.55,79.63,78.66,78.82,4818911,0
+MDT.US,D,20231206,000000,78.86,79.14,78.48,79.04,5319573,0
+MDT.US,D,20231207,000000,79.21,79.72,78.735,79.55,5251028,0
+MDT.US,D,20231208,000000,79.6,79.85,79.28,79.35,6241007,0
+MDT.US,D,20231211,000000,79.33,80.07,79.33,79.72,5598881,0
+MDT.US,D,20231212,000000,80.05,80.22,79.22,80.08,5263373,0
+MDT.US,D,20231213,000000,79.72,81.92,79.5,81.9,6304717,0
+MDT.US,D,20231214,000000,82.76,84.73,82.66,83.43,9680767,0
+MDT.US,D,20231215,000000,83.08,83.29,82.295,82.61,12388931,0
+MDT.US,D,20231218,000000,82.96,83.48,82.5772,83.06,6447294,0
+MDT.US,D,20231219,000000,82.17,82.78,81.775,82.07,5060919,0
+MDT.US,D,20231220,000000,81.81,81.88,80.57,80.61,7257568,0
+MDT.US,D,20231221,000000,80.87,82.1,80.81,81.96,7440627,0
+MDT.US,D,20231222,000000,82.25,82.74,81.5399,81.92,3426685,0
+MDT.US,D,20231226,000000,81.96,82.52,81.6389,82.3,2954845,0
+MDT.US,D,20231227,000000,82.08,82.49,82.04,82.42,4041661,0
+MDT.US,D,20231228,000000,82.28,83.0399,82.22,82.73,3297037,0
+MDT.US,D,20231229,000000,82.53,82.9,82.14,82.38,3847619,0
+MDT.US,D,20240102,000000,82.11,83.79,81.965,82.84,5425992,0
+MDT.US,D,20240103,000000,82.94,83.78,82.14,83.2,6182663,0
+MDT.US,D,20240104,000000,83.15,84.215,82.98,83.93,5621962,0
+MDT.US,D,20240105,000000,83.71,85.01,83.52,84.57,5107573,0
+MDT.US,D,20240108,000000,84.8,86.72,84.31,86.57,7867239,0
+MDT.US,D,20240109,000000,86.43,88.04,86.3,86.66,7223200,0
+MDT.US,D,20240110,000000,86.5,87.527,86.36,87.08,4980830,0
+MDT.US,D,20240111,000000,87.09,87.28,86.36,87.09,5099477,0
+MDT.US,D,20240112,000000,87.6,88.73,87.26,87.42,5969191,0
+MDT.US,D,20240116,000000,86.96,87.18,86.25,86.54,5398297,0
+MDT.US,D,20240117,000000,86.2,86.82,85.665,86.05,6956156,0
+MDT.US,D,20240118,000000,86.85,87.14,86.075,86.29,7203739,0
+MDT.US,D,20240119,000000,86.26,86.705,85.72,86.49,4819293,0
+MDT.US,D,20240122,000000,86.59,87.365,86.2775,86.47,6015862,0
+MDT.US,D,20240123,000000,86.86,87.36,85.605,86.34,5060433,0
+MDT.US,D,20240124,000000,86.18,86.32,84.67,84.72,6035159,0
+MDT.US,D,20240125,000000,85.26,85.83,84.6,85.79,5557802,0
+MDT.US,D,20240126,000000,86.19,86.6,85.63,86.54,6784389,0
+MDT.US,D,20240129,000000,86.3,87.48,86.13,87.44,7144745,0
+MDT.US,D,20240130,000000,87.46,87.56,86.505,86.97,5760184,0
+MDT.US,D,20240131,000000,88.29,89.18,87.52,87.54,10357900,0
+MDT.US,D,20240201,000000,87.36,88.54,86.7,88.09,4319952,0
+MDT.US,D,20240202,000000,87.46,88.135,87.055,87.63,5052031,0
+MDT.US,D,20240205,000000,87.58,87.78,86.74,86.75,4083640,0
+MDT.US,D,20240206,000000,87.08,87.84,86.87,87.74,4667164,0
+MDT.US,D,20240207,000000,88.05,88.25,87.035,87.16,4740113,0
+MDT.US,D,20240208,000000,86.55,86.756,85.39,86.18,5938152,0
+MDT.US,D,20240209,000000,86.08,86.155,84.46,84.99,8843539,0
+MDT.US,D,20240212,000000,84.63,85.325,84.375,85.07,5892373,0
+MDT.US,D,20240213,000000,84.57,85,83.13,83.59,7579609,0
+MDT.US,D,20240214,000000,83.67,84.345,83.24,83.68,4934627,0
+MDT.US,D,20240215,000000,83.83,85.01,83.76,84.72,4867874,0
+MDT.US,D,20240216,000000,84.49,85.7373,84.11,84.42,10848637,0
+MDT.US,D,20240220,000000,86.96,87.22,82.59,85.85,11771448,0
+MDT.US,D,20240221,000000,86.53,86.53,84.84,85.9,6877145,0
+MDT.US,D,20240222,000000,85.77,85.87,84.48,85.06,9824939,0
+MDT.US,D,20240223,000000,85.33,85.95,84.86,85.67,4707655,0
+MDT.US,D,20240226,000000,85.56,85.56,83.48,83.67,5974145,0
+MDT.US,D,20240227,000000,83.46,84.175,83.14,83.84,4546366,0
+MDT.US,D,20240228,000000,83.63,83.8273,83.23,83.36,4755340,0
+MDT.US,D,20240229,000000,83.53,83.765,82.79,83.36,8893093,0
+MDT.US,D,20240301,000000,83.42,83.845,82.65,83.6,4266698,0
+MDT.US,D,20240304,000000,83.6,85.11,83.235,85.06,5553111,0
+MDT.US,D,20240305,000000,85.44,85.84,84.301,84.6,5073742,0
+MDT.US,D,20240306,000000,84.73,85.8,84.6,85.55,6048456,0
+MDT.US,D,20240307,000000,86,86.43,84.68,85.15,6177553,0
+MDT.US,D,20240308,000000,85.48,86.265,84.92,85.13,6561312,0
+MDT.US,D,20240311,000000,84.54,85.63,84.54,85.5,5539055,0
+MDT.US,D,20240312,000000,85.15,86.09,84.9002,85.74,4562160,0
+MDT.US,D,20240313,000000,86.01,86.35,84.79,85.08,5908339,0
+MDT.US,D,20240314,000000,84.52,84.71,83.99,84.39,7836207,0
+MDT.US,D,20240315,000000,83.44,84.01,82.82,83.57,17082112,0
+MDT.US,D,20240318,000000,83.8,84.06,83.335,83.66,4783947,0
+MDT.US,D,20240319,000000,83.69,84.145,83.3,84.11,4903025,0
+MDT.US,D,20240320,000000,83.75,84.18,83.54,84.04,4191688,0
+MDT.US,D,20240321,000000,83.57,83.99,83.09,83.41,6233826,0
+MDT.US,D,20240322,000000,83.7,83.86,82.93,83.08,5181488,0
+MDT.US,D,20240325,000000,82.81,83.4,82.72,83.24,5481262,0
+MDT.US,D,20240326,000000,83.5,83.865,83.05,83.7,4806870,0
+MDT.US,D,20240327,000000,84.19,87.03,84.1,86.92,8220106,0
+MDT.US,D,20240328,000000,87.1,87.73,86.93,87.15,7579459,0
+MDT.US,D,20240401,000000,86.84,87.18,86.43,87.02,4727418,0
+MDT.US,D,20240402,000000,86.86,86.91,84.95,85.2,6007243,0
+MDT.US,D,20240403,000000,85.47,85.73,84.73,85,5887405,0
+MDT.US,D,20240404,000000,85.34,85.4,83.75,83.92,6797059,0
+MDT.US,D,20240405,000000,83.44,84.679,83.1,84.56,4935938,0
+MDT.US,D,20240408,000000,84.26,84.35,82.48,82.91,8725417,0
+MDT.US,D,20240409,000000,83.38,83.83,83,83.8,5681094,0
+MDT.US,D,20240410,000000,82.85,83.29,81.83,82.33,6509396,0
+MDT.US,D,20240411,000000,82.92,83.06,82.12,82.17,5241326,0
+MDT.US,D,20240412,000000,81.74,81.79,79.56,80.13,6562831,0
+MDT.US,D,20240415,000000,80.96,81.5,79.87,80.23,7500241,0
+MDT.US,D,20240416,000000,80.34,80.49,78.79,79.25,7674490,0
+MDT.US,D,20240417,000000,79.41,79.85,78.95,79.08,5640094,0
+MDT.US,D,20240418,000000,79.25,79.3,78.43,79.19,6065702,0
+MDT.US,D,20240419,000000,79.53,79.64,79.09,79.5,6756860,0
+MDT.US,D,20240422,000000,79.87,80.9,79.4,80.57,4962583,0
+MDT.US,D,20240423,000000,80.96,81.34,80.62,81.29,5296230,0
+MDT.US,D,20240424,000000,80.77,80.83,80.01,80.38,5028857,0
+MDT.US,D,20240425,000000,80.04,80.35,78.78,79.25,5624078,0
+MDT.US,D,20240426,000000,79.4,79.85,78.95,79.74,5024880,0
+MDT.US,D,20240429,000000,79.62,81.1197,79.52,80.86,6154266,0
+MDT.US,D,20240430,000000,80.02,80.68,79.76,80.24,6487413,0
+MDT.US,D,20240501,000000,79.99,81.73,79.99,80.89,5366116,0
+MDT.US,D,20240502,000000,81.44,81.73,80.13,80.92,6338796,0
+MDT.US,D,20240503,000000,81.07,81.92,81.01,81.69,4987236,0
+MDT.US,D,20240506,000000,82.52,82.56,81.26,81.76,3676174,0
+MDT.US,D,20240507,000000,82.18,82.28,81.67,81.9,4939733,0
+MDT.US,D,20240508,000000,81.48,82.02,81.37,81.55,4175665,0
+MDT.US,D,20240509,000000,81.66,82.78,81.57,82.76,5545720,0
+MDT.US,D,20240510,000000,83,83.06,82.275,82.84,4217841,0
+MDT.US,D,20240513,000000,83.1,83.845,83.065,83.52,4950890,0
+MDT.US,D,20240514,000000,83.73,84.61,83.62,84.3,4053666,0
+MDT.US,D,20240515,000000,84.69,84.89,83.69,84.72,6227356,0
+MDT.US,D,20240516,000000,84.74,85.72,84.61,85.64,5506954,0
+MDT.US,D,20240517,000000,85.83,86.17,85.0953,85.92,8236275,0
+MDT.US,D,20240520,000000,85.42,85.85,84.45,84.51,5513007,0
+MDT.US,D,20240521,000000,84.54,85.29,84.5,85.17,4131608,0
+MDT.US,D,20240522,000000,84.88,85.9,84.88,85.76,8527853,0
+MDT.US,D,20240523,000000,83.57,84.1099,81.22,81.38,10712261,0
+MDT.US,D,20240524,000000,80.99,82.3457,80.88,82.29,8732273,0
+MDT.US,D,20240528,000000,82.13,82.74,81.87,82,7478985,0
+MDT.US,D,20240529,000000,81.34,81.9401,80.753,81.49,7910489,0
+MDT.US,D,20240530,000000,80.97,81.395,80.46,80.6,8871618,0
+MDT.US,D,20240531,000000,80.72,81.48,80.62,81.37,11406030,0
+MDT.US,D,20240603,000000,81.51,82.47,81.12,82.12,6151100,0
+MDT.US,D,20240604,000000,81.78,83.38,81.51,83.27,6331319,0
+MDT.US,D,20240605,000000,83.1,83.18,81.725,82.31,7058331,0
+MDT.US,D,20240606,000000,82.43,82.965,81.855,82.34,7366734,0
+MDT.US,D,20240607,000000,82.25,84.22,82.16,84.07,7038909,0
+MDT.US,D,20240610,000000,83.72,83.95,82.605,83.14,4966543,0
+MDT.US,D,20240611,000000,83.04,83.04,81.87,81.95,5340603,0
+MDT.US,D,20240612,000000,82.27,82.93,81.92,82.23,5549124,0
+MDT.US,D,20240613,000000,82,82,80.8546,81.66,5934408,0
+MDT.US,D,20240614,000000,81.15,81.54,80.52,81.04,3688958,0
+MDT.US,D,20240617,000000,80.26,80.5,79.26,79.95,5435355,0
+MDT.US,D,20240618,000000,79.92,80.345,79.165,79.75,7012073,0
+MDT.US,D,20240620,000000,79.16,80.35,78.95,80.17,7139740,0
+MDT.US,D,20240621,000000,80.17,81.705,79.93,81.64,11096007,0
+MDT.US,D,20240624,000000,81.76,81.98,80.735,81.04,6798930,0
+MDT.US,D,20240625,000000,81.19,81.24,79.705,80.41,5327248,0
+MDT.US,D,20240626,000000,79.5,80.23,79.17,80.05,5737599,0
+MDT.US,D,20240627,000000,80,80.07,78.71,79.33,8044841,0
+MDT.US,D,20240628,000000,78.74,79.27,78.26,78.71,8917219,0
+MDT.US,D,20240701,000000,78.4,79.38,76.93,77.12,7111819,0
+MDT.US,D,20240702,000000,76.85,77.5,76.52,77.37,7111929,0
+MDT.US,D,20240703,000000,77.32,77.745,77.085,77.17,2838401,0
+MDT.US,D,20240705,000000,77.07,77.93,76.7,77.61,4370078,0
+MDT.US,D,20240708,000000,77.43,77.6,76.58,76.84,5606455,0
+MDT.US,D,20240709,000000,76.84,76.99,75.96,76.88,6145101,0
+MDT.US,D,20240710,000000,76.84,77.09,76.33,77.06,6736475,0
+MDT.US,D,20240711,000000,77.43,78.205,77.19,78.07,6226298,0
+MDT.US,D,20240712,000000,78.2,78.66,77.815,77.95,5661443,0
+MDT.US,D,20240715,000000,77.82,78.01,76.955,77.08,4497792,0
+MDT.US,D,20240716,000000,77.04,78.2,76.68,78.1,6811206,0
+MDT.US,D,20240717,000000,77.95,81.56,77.94,81.26,9848124,0
+MDT.US,D,20240718,000000,80.45,83.63,80.08,81.21,8427750,0
+MDT.US,D,20240719,000000,81.58,81.67,79.41,79.48,9292752,0
+MDT.US,D,20240722,000000,79.55,80.08,79.08,79.3,5904536,0
+MDT.US,D,20240723,000000,79.45,79.655,78.805,79.4,5022949,0
+MDT.US,D,20240724,000000,79.58,80.36,78.9309,79.97,5658574,0
+MDT.US,D,20240725,000000,79.63,81.46,78.4,78.46,6356996,0
+MDT.US,D,20240726,000000,78.62,79.45,78.32,78.7,4574693,0
+MDT.US,D,20240729,000000,79,80.39,78.6,80,6551527,0
+MDT.US,D,20240730,000000,79.72,81,79.7,80.81,6568358,0
+MDT.US,D,20240731,000000,80.36,80.99,78.965,80.32,7573272,0
+MDT.US,D,20240801,000000,80.69,81.09,79.38,80.49,4873077,0
+MDT.US,D,20240802,000000,81.04,81.89,80.32,81.51,5057940,0
+MDT.US,D,20240805,000000,80.82,81.81,80.21,80.33,7503446,0
+MDT.US,D,20240806,000000,80.46,81.68,79.915,80.78,5514028,0
+MDT.US,D,20240807,000000,80.81,82.74,80.55,81.09,5596608,0
+MDT.US,D,20240808,000000,81.23,82.62,80.91,82.21,4088206,0
+MDT.US,D,20240809,000000,82.28,82.4,81.499,82.04,3094299,0
+MDT.US,D,20240812,000000,82.03,82.06,80.81,81.19,4502246,0
+MDT.US,D,20240813,000000,81.41,82.365,81.11,82.27,3704777,0
+MDT.US,D,20240814,000000,81.42,81.86,80.78,81.74,5612856,0
+MDT.US,D,20240815,000000,82.56,84.03,82.17,83.65,6743480,0
+MDT.US,D,20240816,000000,84.03,84.74,83.8,84.6,5374797,0
+MDT.US,D,20240819,000000,84.68,85.29,84.49,84.82,7492752,0
+MDT.US,D,20240820,000000,84,87.7,83.275,85.38,10841595,0
+MDT.US,D,20240821,000000,85.93,87.57,85.865,87.54,10608513,0
+MDT.US,D,20240822,000000,87.91,89.235,87.55,87.83,8429821,0
+MDT.US,D,20240823,000000,88.255,88.5,87.71,88.35,4843533,0
+MDT.US,D,20240826,000000,88.6,90.13,88.12,89.34,5948360,0
+MDT.US,D,20240827,000000,89.56,89.72,88.08,88.8,4174736,0
+MDT.US,D,20240828,000000,88.97,89.14,87.95,88.33,5230635,0
+MDT.US,D,20240829,000000,88.89,88.94,88.02,88.19,5024526,0
+MDT.US,D,20240830,000000,88.33,88.6,87.23,88.58,7940126,0
+MDT.US,D,20240903,000000,88.27,89.355,88.07,88.96,4745317,0
+MDT.US,D,20240904,000000,88.8,91.49,88.8,91.03,8953629,0
+MDT.US,D,20240905,000000,91.16,91.18,89.095,89.39,7007382,0
+MDT.US,D,20240906,000000,89.72,90.535,89.3,89.89,7116627,0
+MDT.US,D,20240909,000000,90,91.15,89.88,90.62,8642962,0
+MDT.US,D,20240910,000000,90.76,91.12,90.195,90.99,5628083,0
+MDT.US,D,20240911,000000,90.67,90.67,88.82,90.35,5805980,0
+MDT.US,D,20240912,000000,90.26,90.555,89.2,90,4856481,0
+MDT.US,D,20240913,000000,90.06,90.519,89.885,90,5209364,0
+MDT.US,D,20240916,000000,90,90.24,89.4384,90.11,5620395,0
+MDT.US,D,20240917,000000,90,90.237,88.035,88.63,7012291,0
+MDT.US,D,20240918,000000,88.03,88.51,87.67,88.13,7691433,0
+MDT.US,D,20240919,000000,88.69,89.945,88.55,89.47,9374681,0
+MDT.US,D,20240920,000000,89.48,89.59,88.74,89.34,25452927,0
+MDT.US,D,20240923,000000,89.54,90.05,89.005,89.86,6324621,0
+MDT.US,D,20240924,000000,89.73,90.29,89.15,89.76,7657662,0
+MDT.US,D,20240925,000000,90.17,90.3991,89.19,89.39,3944437,0
+MDT.US,D,20240926,000000,89.08,89.5728,88.51,89.45,6320985,0
+MDT.US,D,20240927,000000,89.36,90.0187,89.11,89.32,5232492,0
+MDT.US,D,20240930,000000,89.5,90.1,89.02,90.03,4784911,0
+MDT.US,D,20241001,000000,90.25,90.35,89.21,90,4907093,0
+MDT.US,D,20241002,000000,89.54,89.69,88.985,89.12,4438984,0
+MDT.US,D,20241003,000000,89.02,89.2365,87.655,87.77,3435187,0
+MDT.US,D,20241004,000000,87.96,88.285,87.21,88.26,3598594,0
+MDT.US,D,20241007,000000,87.86,87.98,86.8814,87.04,3794463,0
+MDT.US,D,20241008,000000,87.32,88.555,87.23,88.14,4608836,0
+MDT.US,D,20241009,000000,87.96,88.44,87.6707,88.35,2773514,0
+MDT.US,D,20241010,000000,89.26,89.44,88.79,88.85,3219927,0
+MDT.US,D,20241011,000000,88.98,89.59,88.91,89.36,4482912,0
+MDT.US,D,20241014,000000,89.53,90.06,89.15,90.01,3849199,0
+MDT.US,D,20241015,000000,90.05,90.5,89.44,89.84,4173757,0
+MDT.US,D,20241016,000000,89.82,90.24,89.49,89.99,3773313,0
+MDT.US,D,20241017,000000,90.15,90.15,89.63,89.79,5392852,0
+MDT.US,D,20241018,000000,89.97,92.25,89.84,92.24,7355589,0
+MDT.US,D,20241021,000000,92,92.05,90.78,91.03,4411573,0
+MDT.US,D,20241022,000000,90.7,91.3355,89.98,91.12,4400400,0
+MDT.US,D,20241023,000000,90.74,92.39,90.68,92.27,6842268,0
+MDT.US,D,20241024,000000,92.49,92.6799,90.94,90.99,3813834,0
+MDT.US,D,20241025,000000,91.14,91.6,90.13,90.59,3446977,0
+MDT.US,D,20241028,000000,90.68,91.3498,90.55,90.6,4241980,0
+MDT.US,D,20241029,000000,90.37,91.43,90.31,90.32,7279759,0
+MDT.US,D,20241030,000000,89.98,91.8,89.9516,90.5,5325699,0
+MDT.US,D,20241031,000000,89.825,89.93,88.99,89.25,6955679,0
+MDT.US,D,20241101,000000,89.83,91,89.26,90.07,5052408,0
+MDT.US,D,20241104,000000,90.03,90.518,89.215,89.31,4513845,0
+MDT.US,D,20241105,000000,89.05,89.69,88.61,89.68,4578164,0
+MDT.US,D,20241106,000000,91.865,92.03,88.9,90.11,6282042,0
+MDT.US,D,20241107,000000,89.49,89.5,87.7,88.12,7077445,0
+MDT.US,D,20241108,000000,88.36,88.69,87.57,87.72,8137674,0
+MDT.US,D,20241111,000000,87.95,88.82,87.75,88.27,4544773,0
+MDT.US,D,20241112,000000,88.27,88.82,87.8,88.3,7202797,0
+MDT.US,D,20241113,000000,87.96,88.26,87.5,87.97,8338962,0
+MDT.US,D,20241114,000000,87.95,88.15,85.9,86,7956078,0
+MDT.US,D,20241115,000000,85.5,87.57,85.01,87.53,7952317,0
+MDT.US,D,20241118,000000,87.5,88.72,87,87.59,10341890,0
+MDT.US,D,20241119,000000,86,86.4799,84.5,85,12000798,0
+MDT.US,D,20241120,000000,84.86,84.98,83.55,84.11,7389082,0
+MDT.US,D,20241121,000000,84.29,85.13,83.92,84.74,5699821,0
+MDT.US,D,20241122,000000,84.79,86.3,84.6238,86.21,6532130,0
+MDT.US,D,20241125,000000,86.6,86.83,84.77,85.75,10635955,0
+MDT.US,D,20241126,000000,86.34,86.56,85.02,85.68,5702542,0
+MDT.US,D,20241127,000000,86.175,86.9,85.92,86.27,5106486,0
+MDT.US,D,20241129,000000,85.72,86.75,85.53,86.54,3543192,0
+MDT.US,D,20241202,000000,86.26,86.85,85.94,86.54,7058956,0
+MDT.US,D,20241203,000000,86.53,86.53,85.475,85.71,4979401,0
+MDT.US,D,20241204,000000,85.43,86.12,85.01,85.32,5352529,0
+MDT.US,D,20241205,000000,84.77,85.335,84,84.14,6967690,0
+MDT.US,D,20241206,000000,84.03,84.55,83.57,84.01,4310061,0
+MDT.US,D,20241209,000000,84,84.407,83.655,83.96,5015090,0
+MDT.US,D,20241210,000000,84.03,84.1,82.875,83.58,5095605,0
+MDT.US,D,20241211,000000,83.4,83.97,82.89,82.92,6125595,0
+MDT.US,D,20241212,000000,82.9,83.25,82.525,82.73,5482817,0
+MDT.US,D,20241213,000000,82.8,82.94,81.88,82.48,4301567,0
+MDT.US,D,20241216,000000,82,82.51,81.12,81.35,6351880,0
+MDT.US,D,20241217,000000,80.9429,82.2901,80.69,81.37,8021428,0
+MDT.US,D,20241218,000000,81.3,81.66,80,80.03,7048610,0
+MDT.US,D,20241219,000000,79.795,80.59,79.52,79.99,7191234,0
+MDT.US,D,20241220,000000,79.99,81.265,79.8,81.03,10707296,0
+MDT.US,D,20241223,000000,80.8,81.6,80.42,81.4,7421726,0
+MDT.US,D,20241224,000000,81.215,81.78,81.09,81.54,2465929,0
+MDT.US,D,20241226,000000,81.31,81.77,81.22,81.6,3320029,0
+MDT.US,D,20241227,000000,80.865,81.265,80.45,80.74,3880783,0
+MDT.US,D,20241230,000000,80.2,80.37,79.29,79.61,5136445,0
+MDT.US,D,20241231,000000,79.82,80.23,79.38,79.88,4803813,0
+MDT.US,D,20250102,000000,80.37,80.67,79.8589,80.22,5575206,0
+MDT.US,D,20250103,000000,80.4,81,79.98,80.95,5394979,0
+MDT.US,D,20250106,000000,80.625,81.14,79.66,79.84,7886375,0
+MDT.US,D,20250107,000000,80.2,81.07,79.74,79.87,7363342,0
+MDT.US,D,20250108,000000,80.65,83.22,80.35,82.68,11154164,0
+MDT.US,D,20250110,000000,81.532,82.49,80.51,80.66,7068239,0
+MDT.US,D,20250113,000000,80.865,82.12,80.0101,81.79,6487705,0
+MDT.US,D,20250114,000000,83.39,85.31,83.11,85.25,13399703,0
+MDT.US,D,20250115,000000,83.92,85.89,83.92,85.4,12261139,0
+MDT.US,D,20250116,000000,85.45,87.22,85.03,87.16,7267463,0
+MDT.US,D,20250117,000000,87.25,88.63,87.05,88.08,9578891,0
+MDT.US,D,20250121,000000,88.245,88.7,87.765,88.38,8376553,0
+MDT.US,D,20250122,000000,88.24,88.46,87.42,87.84,5222894,0
+MDT.US,D,20250123,000000,87.85,89.33,87.8,89.25,5694287,0
+MDT.US,D,20250124,000000,89.24,90.3,88.8222,90.19,7349517,0
+MDT.US,D,20250127,000000,90.66,92.48,90.35,92.46,9164274,0
+MDT.US,D,20250128,000000,92.46,93.08,91.67,91.98,7961373,0
+MDT.US,D,20250129,000000,92.505,92.98,91.36,91.41,5514659,0
+MDT.US,D,20250130,000000,91.625,92.815,91.46,91.99,5101862,0
+MDT.US,D,20250131,000000,91.82,92.1,90.65,90.82,7216805,0
+MDT.US,D,20250203,000000,90.27,91.21,89.25,90.53,5800340,0
+MDT.US,D,20250204,000000,89.95,91.105,89.7,90.97,5196286,0
+MDT.US,D,20250205,000000,91.275,92.07,90.675,91.69,5181172,0
+MDT.US,D,20250206,000000,91.435,91.94,90.76,90.82,4509493,0
+MDT.US,D,20250207,000000,91.07,91.17,89.55,90.01,6349592,0
+MDT.US,D,20250210,000000,90.2,90.94,90.01,90.84,5029341,0
+MDT.US,D,20250211,000000,90.62,91.47,90.5,91.2,6535110,0
+MDT.US,D,20250212,000000,90.75,91.64,89.91,91.35,7053205,0
+MDT.US,D,20250213,000000,91.325,92.475,90.87,92.2,5990974,0
+MDT.US,D,20250214,000000,92.5,93.05,91.86,92.81,10855448,0
+MDT.US,D,20250218,000000,87.96,88.44,85.06,86.07,14516659,0
+MDT.US,D,20250219,000000,86,87.17,85.695,87,8972062,0
+MDT.US,D,20250220,000000,86.76,88.27,86.35,87.94,5804290,0
+MDT.US,D,20250221,000000,87.59,91.15,87.58,89.94,11762989,0
+MDT.US,D,20250224,000000,89.56,91.07,89.12,90.17,7158499,0
+MDT.US,D,20250225,000000,90.285,90.85,89.22,90.48,6290495,0
+MDT.US,D,20250226,000000,90.47,91.19,90,90.58,5108476,0
+MDT.US,D,20250227,000000,90.55,91.28,90.1,90.74,4735875,0
+MDT.US,D,20250228,000000,91.54,92.4,90.295,92.02,7685318,0
+MDT.US,D,20250303,000000,92.67,94.93,92.3,94.3,9306335,0
+MDT.US,D,20250304,000000,94.665,95.57,92.95,93.03,7644253,0
+MDT.US,D,20250305,000000,93.49,94.73,93.27,94.06,5820604,0
+MDT.US,D,20250306,000000,93,93.98,92.0941,93.13,5339821,0
+MDT.US,D,20250307,000000,92.59,95.03,92.44,94.5,7796339,0
+MDT.US,D,20250310,000000,94.315,96.25,93.55,93.8,10771734,0
+MDT.US,D,20250311,000000,93.39,93.94,92.67,93.28,7457625,0
+MDT.US,D,20250312,000000,92.82,93,90.35,91.51,6301000,0
+MDT.US,D,20250313,000000,91.57,92.74,91.56,92.33,6737600,0
+MDT.US,D,20250314,000000,92.34,93.3,92.12,93.07,7788807,0
+MDT.US,D,20250317,000000,93.1,93.68,92.815,93.35,8099201,0
+MDT.US,D,20250318,000000,93.67,93.72,91.74,92.21,12259291,0
+MDT.US,D,20250319,000000,92.635,92.82,91.14,91.87,11665315,0
+MDT.US,D,20250320,000000,92,92,90.29,91.22,10469565,0
+MDT.US,D,20250321,000000,90.695,90.84,89.63,90.33,14027974,0
+MDT.US,D,20250324,000000,90.51,90.84,89.7,90.13,5420539,0
+MDT.US,D,20250325,000000,90.275,90.5,87.52,88.59,8819832,0
+MDT.US,D,20250326,000000,88.84,89.16,88.02,88.23,7466403,0
+MDT.US,D,20250327,000000,88.425,89.45,88,88.98,7340176,0
+MDT.US,D,20250328,000000,88.065,88.38,87.23,87.63,6320312,0
+MDT.US,D,20250331,000000,87,90.305,86.925,89.86,8241412,0
+MDT.US,D,20250401,000000,88.79,89.59,88.21,88.49,7059601,0
+MDT.US,D,20250402,000000,88.35,88.99,87.46,88.86,5577162,0
+MDT.US,D,20250403,000000,88.41,89.54,87.69,87.89,7663140,0
+MDT.US,D,20250404,000000,88,88.1,82.68,82.88,12033961,0
+MDT.US,D,20250407,000000,81.435,85.37,80.58,83.15,12129086,0
+MDT.US,D,20250408,000000,84.625,85.31,80.61,81.88,10183866,0
+MDT.US,D,20250409,000000,80.2639,85.5,79.55,85.28,11981144,0
+MDT.US,D,20250410,000000,84.83,85.3,80.99,82.54,8838405,0
+MDT.US,D,20250411,000000,83.16,83.4389,81.18,82.9,8014039,0
+MDT.US,D,20250414,000000,84,84.26,83.12,84.22,5596036,0
+MDT.US,D,20250415,000000,84.72,84.73,82.22,82.37,5829510,0
+MDT.US,D,20250416,000000,83.2,84.49,82.2,82.7,7111766,0
+MDT.US,D,20250417,000000,82.51,83.3195,82.12,82.6,5940495,0
+MDT.US,D,20250421,000000,82.485,82.89,81.16,81.8,5220184,0
+MDT.US,D,20250422,000000,82.79,83.62,82.5,83.37,5284905,0
+MDT.US,D,20250423,000000,84.245,85.345,83.355,83.75,6468233,0
+MDT.US,D,20250424,000000,83.93,84.54,83.26,84.3,5958950,0
+MDT.US,D,20250425,000000,84.385,84.66,83.5,84.16,5879954,0
+MDT.US,D,20250428,000000,84.545,84.875,83.38,84.04,4513541,0
+MDT.US,D,20250429,000000,84.01,85.08,83.81,84.6,4495711,0
+MDT.US,D,20250430,000000,84.98,85,83.68,84.76,7469756,0
+MDT.US,D,20250501,000000,84.48,84.48,82.95,83.56,6015162,0
+MDT.US,D,20250502,000000,84.34,85.07,83.88,84.85,5727613,0
+MDT.US,D,20250505,000000,84.7,84.8,83.23,83.45,7168668,0
+MDT.US,D,20250506,000000,83.34,83.46,82.04,82.32,7415781,0
+MDT.US,D,20250507,000000,82.3,83.57,81.87,83.16,7557239,0
+MDT.US,D,20250508,000000,83.45,84.5799,83.16,83.62,6252546,0
+MDT.US,D,20250509,000000,83.35,84.24,83.35,83.48,6588594,0
+MDT.US,D,20250512,000000,84.445,86.25,84.06,85.81,7720307,0
+MDT.US,D,20250513,000000,85.49,85.8,84.805,85.11,5532722,0
+MDT.US,D,20250514,000000,85.1,85.11,84.09,84.25,5684923,0
+MDT.US,D,20250515,000000,84.8,86.12,84.6952,86.11,6567764,0
+MDT.US,D,20250516,000000,86.18,86.45,85.84,86.44,6506996,0
+MDT.US,D,20250519,000000,85.775,87.07,85.69,86.97,7296876,0
+MDT.US,D,20250520,000000,85.44,86.865,85.39,86.37,9253531,0
+MDT.US,D,20250521,000000,86.45,88.28,84.21,84.41,12936879,0
+MDT.US,D,20250522,000000,83.27,83.625,80.87,80.91,14683385,0
+MDT.US,D,20250523,000000,80.545,80.815,79.93,80.68,10571900,0
+MDT.US,D,20250527,000000,81.15,81.599,80.71,81.18,8294453,0
+MDT.US,D,20250528,000000,81.5,82.3,81.135,81.24,7515926,0
+MDT.US,D,20250529,000000,81.65,82.42,81.2501,82.41,8093554,0
+MDT.US,D,20250530,000000,82.42,83.27,81.51,82.98,11026172,0
+MDT.US,D,20250602,000000,82.4,83.77,82.21,83.74,7904393,0
+MDT.US,D,20250603,000000,83.42,85.62,83.14,85.54,11977725,0
+MDT.US,D,20250604,000000,85.6,86.35,85.54,85.6,9070714,0
+MDT.US,D,20250605,000000,85.93,87.21,85.49,87,10364300,0
+MDT.US,D,20250606,000000,87.28,87.45,86.7901,87.44,7577543,0
+MDT.US,D,20250609,000000,87.4,87.81,86.38,87.45,8624992,0
+MDT.US,D,20250610,000000,87.61,88.5039,87.46,87.96,6628034,0
+MDT.US,D,20250611,000000,87.91,88.465,87.76,88.06,4643328,0
+MDT.US,D,20250612,000000,87.98,88.53,87.65,88.49,5855307,0
+MDT.US,D,20250613,000000,88.21,88.63,87.075,87.27,6011709,0
+MDT.US,D,20250616,000000,88.21,88.77,87.58,87.92,8414689,0
+MDT.US,D,20250617,000000,88.105,88.135,85.96,86.17,6939254,0
+MDT.US,D,20250618,000000,86.25,86.4,85.41,85.73,8514790,0
+MDT.US,D,20250620,000000,86.05,86.425,85.73,86.34,13089624,0
+MDT.US,D,20250623,000000,86.335,86.34,84.58,85.96,6747004,0
+MDT.US,D,20250624,000000,85.81,86.39,84.94,86.08,11144175,0
+MDT.US,D,20250625,000000,85.85,86.425,85.44,85.97,8461705,0
+MDT.US,D,20250626,000000,85.89,86.68,85.5,86.18,11117679,0
+MDT.US,D,20250627,000000,85.45,86.52,85.22,86.02,10134011,0
+MDT.US,D,20250630,000000,86.65,87.41,86.18,87.17,8205656,0
+MDT.US,D,20250701,000000,87,88.75,86.71,88.75,10089402,0
+MDT.US,D,20250702,000000,88.82,89.17,88.025,88.28,8663002,0
+MDT.US,D,20250703,000000,88.215,88.7012,88.06,88.39,2989470,0
+MDT.US,D,20250707,000000,88.645,88.645,87.32,87.67,7218269,0
+MDT.US,D,20250708,000000,87.55,89.04,87.305,88.58,5403110,0
+MDT.US,D,20250709,000000,88.73,89.145,87.98,89,4673255,0
+MDT.US,D,20250710,000000,89.22,90.485,88.5,89.4,7962916,0
+MDT.US,D,20250711,000000,91.77,91.85,89.065,89.92,12259488,0
+MDT.US,D,20250714,000000,89.7,90.239,88.98,89.73,8911898,0
+MDT.US,D,20250715,000000,89.7,90.12,88.41,89.22,8617505,0
+MDT.US,D,20250716,000000,89.54,89.92,89.02,89.78,5173559,0
+MDT.US,D,20250717,000000,89.535,89.69,88.35,89.53,6952025,0
+MDT.US,D,20250718,000000,89.8,90.5208,89.305,89.61,6413567,0
+MDT.US,D,20250721,000000,89.405,90.455,89.18,89.7,6016191,0
+MDT.US,D,20250722,000000,89.91,91.92,89.805,91.65,7457148,0
+MDT.US,D,20250723,000000,91.85,92.77,90.89,92.01,7818824,0
+MDT.US,D,20250724,000000,92.06,92.5,91.32,92.32,6684945,0
+MDT.US,D,20250725,000000,91.965,93.1,91.93,92.94,5376597,0
+MDT.US,D,20250728,000000,92.72,92.75,91.87,91.97,4311524,0
+MDT.US,D,20250729,000000,91.815,92.71,91.75,92.44,4676829,0
+MDT.US,D,20250730,000000,92.17,92.38,91.22,91.64,5424024,0
+MDT.US,D,20250731,000000,91.425,91.69,90.145,90.24,8310198,0
+MDT.US,D,20250801,000000,89.61,89.96,88.69,89.34,6658193,0
+MDT.US,D,20250804,000000,89.45,90.115,88.25,89.64,8078844,0
+MDT.US,D,20250805,000000,90.07,90.2,89.29,89.67,5596977,0
+MDT.US,D,20250806,000000,89.93,90,88.96,89.36,5545019,0
+MDT.US,D,20250807,000000,89.99,91.73,89.725,91.24,8206997,0
+MDT.US,D,20250808,000000,91.205,92.96,91.2,92.88,6637029,0
+MDT.US,D,20250811,000000,92.73,93.28,92.35,92.74,6782958,0
+MDT.US,D,20250812,000000,92.84,93.12,91.45,92.08,5445260,0
+MDT.US,D,20250813,000000,92,93.1558,91.66,92.91,6596944,0
+MDT.US,D,20250814,000000,92.855,92.91,91.72,91.98,6873526,0
+MDT.US,D,20250815,000000,92.545,93.18,92.0227,93.02,6641183,0
+MDT.US,D,20250818,000000,92.66,93.32,92.51,92.81,11581758,0
+MDT.US,D,20250819,000000,87.835,90.15,87.5,89.9,19583908,0
+MDT.US,D,20250820,000000,90.355,94.44,90.29,93.22,13227390,0
+MDT.US,D,20250821,000000,93.315,93.79,91.025,91.1,6808601,0
+MDT.US,D,20250822,000000,91.68,92.96,91.68,92.71,4876003,0
+MDT.US,D,20250825,000000,92.74,93.05,91.92,92.04,5106523,0
+MDT.US,D,20250826,000000,92.5,92.5,91.86,92.18,6251652,0
+MDT.US,D,20250827,000000,92.17,92.18,91.33,92.05,4223306,0
+MDT.US,D,20250828,000000,92.1,92.1,91.33,91.96,5626571,0
+MDT.US,D,20250829,000000,92.09,92.82,91.96,92.81,5174580,0
+MDT.US,D,20250902,000000,92.505,93.8343,92.405,93.33,7150345,0
+MDT.US,D,20250903,000000,93.14,93.56,91.42,92.25,5365396,0
+MDT.US,D,20250904,000000,92.04,94.35,91.79,92.85,6641476,0
+MDT.US,D,20250905,000000,93.14,93.94,92.52,92.9,4856952,0
+MDT.US,D,20250908,000000,92.14,93,91.385,92.99,5024124,0
+MDT.US,D,20250909,000000,92.835,94.31,92.73,94.07,7038706,0
+MDT.US,D,20250910,000000,93.86,94.3,91.59,92.32,5625566,0
+MDT.US,D,20250911,000000,92.57,94.27,92.25,94.25,6957857,0
+MDT.US,D,20250912,000000,93.51,95.29,93.51,94.03,7334440,0
+MDT.US,D,20250915,000000,94.41,94.93,93.22,93.43,5716301,0
+MDT.US,D,20250916,000000,93.695,95.54,93.27,94.19,7722422,0
+MDT.US,D,20250917,000000,94.415,95.12,93.8075,94.58,8145826,0
+MDT.US,D,20250918,000000,94.55,95.64,93.815,95.59,9364631,0
+MDT.US,D,20250919,000000,95.85,95.91,94.075,95.08,15677037,0
+MDT.US,D,20250922,000000,95.315,95.5,94.3,94.62,7581703,0
+MDT.US,D,20250923,000000,94.52,95.6565,94.165,94.96,7101065,0
+MDT.US,D,20250924,000000,94.865,95.985,94.8,95.74,11265276,0
+MDT.US,D,20250925,000000,95.27,95.63,92.72,94.3,7560775,0
+MDT.US,D,20250926,000000,93.505,94.73,93.48,94.22,5042833,0
+MDT.US,D,20250929,000000,94.325,94.325,93.29,93.97,5452013,0
+MDT.US,D,20250930,000000,93.805,95.385,93.805,95.24,7119027,0
+MDT.US,D,20251001,000000,95.15,95.73,91.865,94.81,10343766,0
+MDT.US,D,20251002,000000,94.75,95.74,93.98,95.48,6212680,0
+MDT.US,D,20251003,000000,95.54,97.94,95.38,97.7,8573349,0
+MDT.US,D,20251006,000000,97.635,98.66,97.63,98.43,8134730,0
+MDT.US,D,20251007,000000,98.33,99.37,97.9,98.33,5894117,0
+MDT.US,D,20251008,000000,98.57,98.68,96.77,97.87,7470103,0
+MDT.US,D,20251009,000000,97.875,98.235,95.96,96.5,6207278,0
+MDT.US,D,20251010,000000,96.715,97.045,95.3,95.45,6829767,0
+MDT.US,D,20251013,000000,95.65,96.405,95.06,95.58,4619902,0
+MDT.US,D,20251014,000000,95.26,96.6,95.26,96.54,4863007,0
+MDT.US,D,20251015,000000,96.395,96.86,94.06,95.34,7246922,0
+MDT.US,D,20251016,000000,95.2,95.97,94.7,95.04,4802755,0
+MDT.US,D,20251017,000000,95.145,95.81,94.9,95.78,6136039,0
+MDT.US,D,20251020,000000,95.975,96.6,94.9303,95.92,5137888,0
+MDT.US,D,20251021,000000,95.69,96.16,95.24,95.83,4405415,0
+MDT.US,D,20251022,000000,96.585,97.24,95.55,95.9,6652051,0
+MDT.US,D,20251023,000000,96.15,96.24,91.87,94.21,9122220,0
+MDT.US,D,20251024,000000,94.485,94.96,93.29,93.67,4309275,0
+MDT.US,D,20251027,000000,93.735,94.24,93.11,94.13,5562825,0
+MDT.US,D,20251028,000000,93.775,94.595,93.21,93.23,4279834,0
+MDT.US,D,20251029,000000,92.78,92.805,91.3801,91.73,6963908,0
+MDT.US,D,20251030,000000,91.73,91.945,90.705,90.97,5617394,0
+MDT.US,D,20251031,000000,90.69,91.32,90.09,90.7,5959771,0
+MDT.US,D,20251103,000000,90.45,90.65,89.04,90.2,7307737,0
+MDT.US,D,20251104,000000,90.2,90.47,89.66,90.42,4729161,0
+MDT.US,D,20251105,000000,89.76,90.49,89.36,90.4,5675116,0
+MDT.US,D,20251106,000000,89.62,90.82,89.62,90.06,5462225,0
+MDT.US,D,20251107,000000,90.8,92.24,90.1971,92.2,7520670,0
+MDT.US,D,20251110,000000,91.95,92.79,91.52,92.66,5375272,0
+MDT.US,D,20251111,000000,92.97,95.4,92.8,95.4,8555772,0
+MDT.US,D,20251112,000000,95,96.29,94.82,95.81,6321992,0
+MDT.US,D,20251113,000000,95,96.71,94.64,96.14,5284495,0
+MDT.US,D,20251114,000000,95.78,96.57,95.14,95.87,6324550,0
+MDT.US,D,20251117,000000,95.82,97.25,95.8,96.28,11087618,0
+MDT.US,D,20251118,000000,99.97,102.48,99.41,100.8,21965410,0
+MDT.US,D,20251119,000000,100.86,102.59,99.97,100.34,12429759,0
+MDT.US,D,20251120,000000,100.49,101.19,99.084,99.35,6726453,0
+MDT.US,D,20251121,000000,99.65,102.03,99.26,101.2,11381039,0
+MDT.US,D,20251124,000000,101.525,103.7,100.9675,103.2,13926400,0
+MDT.US,D,20251125,000000,103.8,105.6,103.8,105.35,9483222,0
+MDT.US,D,20251126,000000,105.06,106.33,104.7,105.02,5249721,0
+MDT.US,D,20251128,000000,105.165,105.33,104.62,105.33,2618151,0
+MDT.US,D,20251201,000000,104.925,105.73,103.31,103.34,6666521,0
+MDT.US,D,20251202,000000,103.4,103.47,101.705,102.03,5797376,0
+MDT.US,D,20251203,000000,102.41,102.91,101.58,101.97,4167811,0
+MDT.US,D,20251204,000000,102.06,102.75,101.7419,101.99,4480706,0
+MDT.US,D,20251205,000000,101.71,102.46,101.305,101.36,5158121,0
+MDT.US,D,20251208,000000,101.93,102.49,101.05,101.26,5528785,0
+MDT.US,D,20251209,000000,101.14,101.9999,99.575,99.62,4666268,0
+MDT.US,D,20251210,000000,99.625,101.07,99.49,100.77,6158778,0
+MDT.US,D,20251211,000000,101.28,101.39,99.62,99.75,8339069,0
+MDT.US,D,20251212,000000,99.875,100.11,99,99.87,6546521,0
+MDT.US,D,20251215,000000,100,100.67,98.35,98.57,9569280,0
+MDT.US,D,20251216,000000,98.62,98.62,97.17,97.72,5639065,0
+MDT.US,D,20251217,000000,97.815,98.5899,97.76,98.3,5574541,0
+MDT.US,D,20251218,000000,98.69,99.2587,98.085,98.48,6306005,0
+MDT.US,D,20251219,000000,98.79,99.24,98.2153,98.63,12760078,0
+MDT.US,D,20251222,000000,98.41,98.48,96.89,97.71,6546910,0
+MDT.US,D,20251223,000000,97.51,97.89,97.27,97.47,3579805,0
+MDT.US,D,20251224,000000,97.41,97.6,97,97.27,1978993,0
+MDT.US,D,20251226,000000,96.71,96.7499,96.01,96.52,4340534,0
+MDT.US,D,20251229,000000,96.795,96.91,95.96,96.15,4790828,0
+MDT.US,D,20251230,000000,96.25,96.88,96.0801,96.66,3741169,0
+MDT.US,D,20251231,000000,96.5,96.9899,95.94,96.06,4731633,0
+MDT.US,D,20260102,000000,96.04,96.4399,95.29,96.05,6221960,0
+MDT.US,D,20260105,000000,95.8,97.555,95.17,97.36,6597746,0
+MDT.US,D,20260106,000000,98.06,100.54,97.71,100.31,7107604,0
+MDT.US,D,20260107,000000,100.75,101.32,99.37,99.77,7117928,0
+MDT.US,D,20260108,000000,99.62,100.4,98.67,98.69,5386152,0
+MDT.US,D,20260109,000000,98.98,99.195,97.1,97.53,5982810,0
+MDT.US,D,20260112,000000,97.87,98,95.87,96.95,7837007,0
+MDT.US,D,20260113,000000,97.315,97.315,95.93,96.42,5823362,0
+MDT.US,D,20260114,000000,96.55,98.77,95.83,98.74,9909283,0
+MDT.US,D,20260115,000000,98.54,99.46,97.6375,99,6703773,0
+MDT.US,D,20260116,000000,98.75,98.95,96.67,96.76,9035618,0
+MDT.US,D,20260120,000000,96.26,98.67,95.685,98.6,10113607,0
+MDT.US,D,20260121,000000,98.95,101.03,98.74,100.29,11295110,0
+MDT.US,D,20260122,000000,100.415,102.08,100.115,101.34,9978749,0
+MDT.US,D,20260123,000000,101,101.72,100.23,100.88,8482439,0
+MDT.US,D,20260126,000000,100.945,102.1,100.575,100.67,8402344,0
+MDT.US,D,20260127,000000,100.255,102.03,99.68,100.69,7132022,0
+MDT.US,D,20260128,000000,100.475,101.25,100.26,100.79,6643248,0
+MDT.US,D,20260129,000000,101.01,101.59,99.69,101,10125993,0
+MDT.US,D,20260130,000000,101.275,103.02,101.275,102.96,8579907,0
+MDT.US,D,20260202,000000,102.78,103.32,102.11,102.71,7284239,0
+MDT.US,D,20260203,000000,102.605,105.025,102.555,103.18,10725641,0
+MDT.US,D,20260204,000000,103.25,105.5,101.19,101.84,12572091,0
+MDT.US,D,20260205,000000,102.035,104.5,101.92,102.95,9834986,0
+MDT.US,D,20260206,000000,103.105,103.7499,101.89,102.9,6618197,0
+MDT.US,D,20260209,000000,103.55,103.625,101.43,101.65,8888848,0
+MDT.US,D,20260210,000000,101.65,103.11,100.88,101.42,9032288,0
+MDT.US,D,20260211,000000,100.503,101.22,98.62,101.08,10405989,0
+MDT.US,D,20260212,000000,101.13,102.05,100.56,100.88,9379147,0
+MDT.US,D,20260213,000000,100.92,102.505,99.12,99.49,10354801,0
+MDT.US,D,20260217,000000,95.875,98.12,95.5,96.41,17374819,0
+MDT.US,D,20260218,000000,96,98.55,95.945,98.49,10367781,0
diff --git a/daily/us/nyse stocks/2/mer_k.us.txt b/daily/us/nyse stocks/2/mer_k.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6e9591b2f8741de7af61262f464ffc2d7722b64f
--- /dev/null
+++ b/daily/us/nyse stocks/2/mer_k.us.txt	
@@ -0,0 +1,3896 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MER_K.US,D,20100823,000000,20.335,20.546,20.274,20.492,296604,0
+MER_K.US,D,20100824,000000,20.414,20.607,20.369,20.607,168433,0
+MER_K.US,D,20100825,000000,20.529,20.554,20.378,20.546,332565,0
+MER_K.US,D,20100826,000000,20.563,20.625,20.501,20.581,99706,0
+MER_K.US,D,20100827,000000,20.529,20.669,20.431,20.511,100138,0
+MER_K.US,D,20100830,000000,20.492,20.607,20.484,20.591,101588,0
+MER_K.US,D,20100831,000000,20.591,20.678,20.511,20.678,153557,0
+MER_K.US,D,20100901,000000,20.669,20.801,20.634,20.801,130434,0
+MER_K.US,D,20100902,000000,20.809,20.871,20.766,20.871,106780,0
+MER_K.US,D,20100903,000000,20.871,21.178,20.871,21.135,104796,0
+MER_K.US,D,20100907,000000,21.178,21.178,20.951,21.099,131486,0
+MER_K.US,D,20100908,000000,21.09,21.311,20.932,21.311,292795,0
+MER_K.US,D,20100909,000000,21.302,21.302,21.09,21.258,153783,0
+MER_K.US,D,20100910,000000,20.994,20.994,20.739,20.766,160325,0
+MER_K.US,D,20100913,000000,20.775,20.906,20.748,20.757,155433,0
+MER_K.US,D,20100914,000000,20.757,20.792,20.607,20.66,145828,0
+MER_K.US,D,20100915,000000,20.66,20.775,20.625,20.625,128862,0
+MER_K.US,D,20100916,000000,20.818,20.818,20.678,20.73,132300,0
+MER_K.US,D,20100917,000000,20.748,20.985,20.678,20.678,193033,0
+MER_K.US,D,20100920,000000,20.88,20.985,20.809,20.871,182565,0
+MER_K.US,D,20100921,000000,20.792,21.345,20.775,20.906,228357,0
+MER_K.US,D,20100922,000000,20.782,21.003,20.782,20.871,169662,0
+MER_K.US,D,20100923,000000,20.906,20.941,20.836,20.836,154638,0
+MER_K.US,D,20100924,000000,20.915,21.09,20.871,21.02,196626,0
+MER_K.US,D,20100927,000000,21.02,21.09,21.003,21.064,104864,0
+MER_K.US,D,20100928,000000,21.082,21.178,21.012,21.029,155580,0
+MER_K.US,D,20100929,000000,21.099,21.109,20.941,20.994,106959,0
+MER_K.US,D,20100930,000000,21.003,21.109,20.906,21.109,117644,0
+MER_K.US,D,20101001,000000,21.135,21.143,20.924,20.959,117705,0
+MER_K.US,D,20101004,000000,20.915,21.064,20.871,20.976,151442,0
+MER_K.US,D,20101005,000000,20.924,21.126,20.924,21.109,196347,0
+MER_K.US,D,20101006,000000,21.064,21.275,21.055,21.275,97156,0
+MER_K.US,D,20101007,000000,21.222,21.266,21.09,21.249,112198,0
+MER_K.US,D,20101008,000000,21.222,21.24,21.099,21.109,73718,0
+MER_K.US,D,20101011,000000,21.109,21.161,21.09,21.09,53320,0
+MER_K.US,D,20101012,000000,21.09,21.187,21.055,21.117,132660,0
+MER_K.US,D,20101013,000000,21.213,21.266,21.109,21.187,243494,0
+MER_K.US,D,20101014,000000,21.187,21.275,20.669,20.924,263902,0
+MER_K.US,D,20101015,000000,21.09,21.09,19.597,20.194,483817,0
+MER_K.US,D,20101018,000000,19.948,20.361,19.772,19.984,272684,0
+MER_K.US,D,20101019,000000,20.037,20.423,19.763,19.772,248606,0
+MER_K.US,D,20101020,000000,19.659,19.763,19.289,19.465,208557,0
+MER_K.US,D,20101021,000000,19.483,19.782,19.447,19.483,217707,0
+MER_K.US,D,20101022,000000,19.579,19.692,19.536,19.579,179423,0
+MER_K.US,D,20101025,000000,19.905,19.905,19.422,19.422,172768,0
+MER_K.US,D,20101026,000000,19.422,19.711,19.333,19.684,280076,0
+MER_K.US,D,20101027,000000,19.157,19.984,19.157,19.895,705358,0
+MER_K.US,D,20101028,000000,20.062,20.299,20.019,20.212,173853,0
+MER_K.US,D,20101029,000000,20.283,20.397,20.212,20.255,116433,0
+MER_K.US,D,20101101,000000,20.308,20.468,20.299,20.353,79299,0
+MER_K.US,D,20101102,000000,20.44,20.475,20.212,20.212,106827,0
+MER_K.US,D,20101103,000000,20.274,20.423,20.255,20.406,314976,0
+MER_K.US,D,20101104,000000,20.607,20.625,20.388,20.501,150735,0
+MER_K.US,D,20101105,000000,20.501,20.598,20.378,20.501,65591,0
+MER_K.US,D,20101108,000000,20.468,20.572,20.378,20.511,91801,0
+MER_K.US,D,20101109,000000,20.563,20.643,20.431,20.591,70105,0
+MER_K.US,D,20101110,000000,20.492,20.739,20.449,20.739,129612,0
+MER_K.US,D,20101111,000000,20.678,20.714,20.388,20.414,65216,0
+MER_K.US,D,20101112,000000,20.397,20.458,20.255,20.388,261678,0
+MER_K.US,D,20101115,000000,20.423,20.431,20.317,20.414,84774,0
+MER_K.US,D,20101116,000000,20.265,20.414,20.212,20.397,262917,0
+MER_K.US,D,20101117,000000,20.431,20.431,20.115,20.132,88507,0
+MER_K.US,D,20101118,000000,20.246,20.335,20.169,20.255,104167,0
+MER_K.US,D,20101119,000000,20.185,20.238,20.08,20.107,56849,0
+MER_K.US,D,20101122,000000,20.046,20.255,19.825,19.825,199240,0
+MER_K.US,D,20101123,000000,19.739,19.782,19.606,19.606,60668,0
+MER_K.US,D,20101124,000000,19.729,20,19.545,19.939,61413,0
+MER_K.US,D,20101126,000000,20.062,20.16,19.992,20.151,19149,0
+MER_K.US,D,20101129,000000,20.107,20.107,19.862,19.895,91117,0
+MER_K.US,D,20101130,000000,19.711,20,19.64,19.992,98836,0
+MER_K.US,D,20101201,000000,20.053,20.071,19.807,19.948,106863,0
+MER_K.US,D,20101202,000000,19.895,20.08,19.886,20.019,35648,0
+MER_K.US,D,20101203,000000,20.009,20.028,19.772,19.8,108623,0
+MER_K.US,D,20101206,000000,19.8,20.08,19.8,19.852,108361,0
+MER_K.US,D,20101207,000000,19.93,20.037,19.852,19.869,95365,0
+MER_K.US,D,20101208,000000,19.923,19.957,19.816,19.816,85245,0
+MER_K.US,D,20101209,000000,19.843,19.905,19.834,19.852,49623,0
+MER_K.US,D,20101210,000000,19.649,19.677,19.474,19.554,91172,0
+MER_K.US,D,20101213,000000,19.677,19.677,19.431,19.465,87163,0
+MER_K.US,D,20101214,000000,19.465,19.5,19.192,19.192,70091,0
+MER_K.US,D,20101215,000000,19.026,19.579,19.026,19.403,103957,0
+MER_K.US,D,20101216,000000,19.554,19.554,19.148,19.157,76194,0
+MER_K.US,D,20101217,000000,19.105,19.307,19.105,19.114,57503,0
+MER_K.US,D,20101220,000000,19.114,19.245,18.991,18.991,84024,0
+MER_K.US,D,20101221,000000,18.946,18.973,18.674,18.938,80908,0
+MER_K.US,D,20101222,000000,18.894,19.105,18.788,18.982,102620,0
+MER_K.US,D,20101223,000000,18.982,19.026,18.718,18.815,94824,0
+MER_K.US,D,20101227,000000,18.894,19.422,18.761,19.351,126348,0
+MER_K.US,D,20101228,000000,19.096,19.465,19.096,19.456,100294,0
+MER_K.US,D,20101229,000000,19.386,19.509,19.271,19.509,87057,0
+MER_K.US,D,20101230,000000,19.431,19.509,19.351,19.509,63007,0
+MER_K.US,D,20101231,000000,19.492,19.509,19.394,19.509,55302,0
+MER_K.US,D,20110103,000000,19.509,19.711,19.422,19.422,71638,0
+MER_K.US,D,20110104,000000,19.492,19.834,19.492,19.72,139779,0
+MER_K.US,D,20110105,000000,19.772,20.176,19.72,20.169,85335,0
+MER_K.US,D,20110106,000000,20.151,20.238,19.957,20.071,67538,0
+MER_K.US,D,20110107,000000,19.957,20.203,19.957,20.16,86296,0
+MER_K.US,D,20110110,000000,20.009,20.107,19.869,20.046,140833,0
+MER_K.US,D,20110111,000000,20.046,20.098,19.8,19.8,64790,0
+MER_K.US,D,20110112,000000,19.877,20,19.843,20,51058,0
+MER_K.US,D,20110113,000000,19.992,20,19.816,19.877,118568,0
+MER_K.US,D,20110114,000000,19.834,19.877,19.772,19.791,62596,0
+MER_K.US,D,20110118,000000,19.807,19.93,19.8,19.816,88612,0
+MER_K.US,D,20110119,000000,19.807,19.869,19.772,19.8,75067,0
+MER_K.US,D,20110120,000000,19.852,19.992,19.825,19.914,59156,0
+MER_K.US,D,20110121,000000,19.984,20.212,19.984,20.009,117974,0
+MER_K.US,D,20110124,000000,19.939,20.053,19.834,19.834,73968,0
+MER_K.US,D,20110125,000000,19.869,20.107,19.825,20.08,117447,0
+MER_K.US,D,20110126,000000,19.984,20.326,19.948,20.317,92604,0
+MER_K.US,D,20110127,000000,20.265,20.353,20.142,20.203,141489,0
+MER_K.US,D,20110128,000000,20.212,20.238,20.098,20.169,85419,0
+MER_K.US,D,20110131,000000,20.142,20.299,20.071,20.238,95077,0
+MER_K.US,D,20110201,000000,20.238,20.308,20.123,20.123,127484,0
+MER_K.US,D,20110202,000000,20.123,20.255,20.115,20.123,150641,0
+MER_K.US,D,20110203,000000,20.132,20.222,20.046,20.115,645673,0
+MER_K.US,D,20110204,000000,20.176,20.176,20.098,20.132,115004,0
+MER_K.US,D,20110207,000000,20.123,20.194,19.807,20.16,96182,0
+MER_K.US,D,20110208,000000,20.194,20.212,20.115,20.115,107631,0
+MER_K.US,D,20110209,000000,20.132,20.194,20.08,20.132,100866,0
+MER_K.US,D,20110210,000000,20.123,20.283,20.08,20.212,61277,0
+MER_K.US,D,20110211,000000,20.212,20.246,20.142,20.23,44213,0
+MER_K.US,D,20110214,000000,20.169,20.246,20.16,20.203,81121,0
+MER_K.US,D,20110215,000000,20.255,20.345,20.151,20.151,154802,0
+MER_K.US,D,20110216,000000,20.151,20.246,20.089,20.238,75167,0
+MER_K.US,D,20110218,000000,20.246,20.546,20.246,20.449,72860,0
+MER_K.US,D,20110222,000000,20.388,20.397,20.098,20.212,107927,0
+MER_K.US,D,20110223,000000,20.212,20.265,20.169,20.212,79170,0
+MER_K.US,D,20110224,000000,20.176,20.255,20.169,20.212,37165,0
+MER_K.US,D,20110225,000000,20.185,20.291,20.185,20.194,57940,0
+MER_K.US,D,20110228,000000,20.212,20.378,20.212,20.353,75277,0
+MER_K.US,D,20110301,000000,20.431,20.458,20.274,20.274,65744,0
+MER_K.US,D,20110302,000000,20.265,20.581,20.265,20.563,101201,0
+MER_K.US,D,20110303,000000,20.529,20.73,20.492,20.705,76448,0
+MER_K.US,D,20110304,000000,20.678,20.862,20.563,20.836,114667,0
+MER_K.US,D,20110307,000000,20.766,20.871,20.705,20.757,55997,0
+MER_K.US,D,20110308,000000,20.757,21.038,20.695,20.951,88515,0
+MER_K.US,D,20110309,000000,20.985,21.074,20.88,21.074,111480,0
+MER_K.US,D,20110310,000000,20.809,20.809,20.431,20.44,93402,0
+MER_K.US,D,20110311,000000,20.378,20.397,20.123,20.308,125770,0
+MER_K.US,D,20110314,000000,20.308,20.326,20.16,20.194,28871,0
+MER_K.US,D,20110315,000000,19.957,20.283,19.905,20.23,84097,0
+MER_K.US,D,20110316,000000,20.23,20.431,20.185,20.238,128673,0
+MER_K.US,D,20110317,000000,20.378,20.378,20.046,20.098,73467,0
+MER_K.US,D,20110318,000000,20.176,20.274,19.869,20.185,106704,0
+MER_K.US,D,20110321,000000,20.265,20.361,20.255,20.299,63222,0
+MER_K.US,D,20110322,000000,20.274,20.378,20.274,20.326,68202,0
+MER_K.US,D,20110323,000000,20.369,20.378,20.212,20.317,178511,0
+MER_K.US,D,20110324,000000,20.299,20.335,20.132,20.132,99620,0
+MER_K.US,D,20110325,000000,20.255,20.345,20.142,20.299,83268,0
+MER_K.US,D,20110328,000000,20.345,20.345,20.169,20.283,63527,0
+MER_K.US,D,20110329,000000,20.317,20.361,20.212,20.326,99634,0
+MER_K.US,D,20110330,000000,20.283,20.388,20.185,20.185,73959,0
+MER_K.US,D,20110331,000000,20.23,20.378,20.194,20.326,94380,0
+MER_K.US,D,20110401,000000,20.299,20.563,20.291,20.554,96480,0
+MER_K.US,D,20110404,000000,20.52,20.598,20.388,20.546,56777,0
+MER_K.US,D,20110405,000000,20.554,20.616,20.52,20.607,102862,0
+MER_K.US,D,20110406,000000,20.616,20.652,20.492,20.652,92667,0
+MER_K.US,D,20110407,000000,20.739,20.739,20.529,20.607,99264,0
+MER_K.US,D,20110408,000000,20.686,20.739,20.492,20.66,100536,0
+MER_K.US,D,20110411,000000,20.625,20.739,20.554,20.669,133946,0
+MER_K.US,D,20110412,000000,20.66,20.678,20.484,20.616,123593,0
+MER_K.US,D,20110413,000000,20.607,20.66,20.388,20.44,102179,0
+MER_K.US,D,20110414,000000,20.475,20.484,20.299,20.353,90591,0
+MER_K.US,D,20110415,000000,20.369,20.423,20.265,20.326,72004,0
+MER_K.US,D,20110418,000000,20.283,20.317,20.212,20.299,50850,0
+MER_K.US,D,20110419,000000,20.291,20.431,20.274,20.397,55628,0
+MER_K.US,D,20110420,000000,20.458,20.598,20.414,20.598,98777,0
+MER_K.US,D,20110421,000000,20.554,20.607,20.475,20.581,59787,0
+MER_K.US,D,20110425,000000,20.529,20.669,20.52,20.634,71452,0
+MER_K.US,D,20110426,000000,20.625,20.652,20.537,20.581,129279,0
+MER_K.US,D,20110427,000000,20.634,20.66,20.563,20.66,59242,0
+MER_K.US,D,20110428,000000,20.678,20.695,20.591,20.634,75096,0
+MER_K.US,D,20110429,000000,20.607,20.705,20.581,20.634,64295,0
+MER_K.US,D,20110502,000000,20.634,20.669,20.546,20.581,59353,0
+MER_K.US,D,20110503,000000,21.372,21.372,20.52,20.739,63448,0
+MER_K.US,D,20110504,000000,20.695,20.739,20.616,20.739,76160,0
+MER_K.US,D,20110505,000000,20.686,20.828,20.634,20.766,67249,0
+MER_K.US,D,20110506,000000,20.828,20.844,20.782,20.836,58543,0
+MER_K.US,D,20110509,000000,20.862,20.994,20.782,20.951,182581,0
+MER_K.US,D,20110510,000000,20.959,21.117,20.932,21.109,104980,0
+MER_K.US,D,20110511,000000,21.099,21.24,21.09,21.178,94603,0
+MER_K.US,D,20110512,000000,21.197,21.389,21.152,21.355,128727,0
+MER_K.US,D,20110513,000000,21.293,21.442,21.232,21.355,124439,0
+MER_K.US,D,20110516,000000,21.311,21.319,21.213,21.293,99686,0
+MER_K.US,D,20110517,000000,21.258,21.389,21.197,21.345,87573,0
+MER_K.US,D,20110518,000000,21.302,21.389,21.213,21.389,116133,0
+MER_K.US,D,20110519,000000,21.38,21.521,21.345,21.521,95714,0
+MER_K.US,D,20110520,000000,21.38,21.487,21.364,21.442,171529,0
+MER_K.US,D,20110523,000000,21.425,21.487,21.266,21.468,104630,0
+MER_K.US,D,20110524,000000,21.407,21.468,21.355,21.451,89105,0
+MER_K.US,D,20110525,000000,21.451,21.478,21.302,21.355,126100,0
+MER_K.US,D,20110526,000000,21.345,21.442,21.24,21.336,188739,0
+MER_K.US,D,20110527,000000,21.328,21.398,21.293,21.293,78634,0
+MER_K.US,D,20110531,000000,21.319,21.364,21.275,21.336,146938,0
+MER_K.US,D,20110601,000000,21.284,21.38,21.284,21.345,194745,0
+MER_K.US,D,20110602,000000,21.302,21.319,21.02,21.293,214306,0
+MER_K.US,D,20110603,000000,21.143,21.355,21.143,21.266,76968,0
+MER_K.US,D,20110606,000000,21.24,21.258,21.038,21.074,135238,0
+MER_K.US,D,20110607,000000,21.135,21.197,21.064,21.152,129068,0
+MER_K.US,D,20110608,000000,21.213,21.275,21.082,21.117,114318,0
+MER_K.US,D,20110609,000000,21.09,21.117,20.967,20.985,117170,0
+MER_K.US,D,20110610,000000,20.73,20.757,20.66,20.695,71248,0
+MER_K.US,D,20110613,000000,20.669,20.695,20.598,20.625,55323,0
+MER_K.US,D,20110614,000000,20.686,20.739,20.492,20.563,130465,0
+MER_K.US,D,20110615,000000,20.591,20.591,20.423,20.44,62360,0
+MER_K.US,D,20110616,000000,20.581,20.581,20.317,20.414,67287,0
+MER_K.US,D,20110617,000000,20.406,20.607,20.361,20.581,71418,0
+MER_K.US,D,20110620,000000,20.511,20.757,20.511,20.705,63389,0
+MER_K.US,D,20110621,000000,20.757,20.951,20.705,20.818,54606,0
+MER_K.US,D,20110622,000000,20.889,21.003,20.792,20.985,56986,0
+MER_K.US,D,20110623,000000,20.967,20.985,20.73,20.801,52269,0
+MER_K.US,D,20110624,000000,20.818,20.924,20.782,20.897,50782,0
+MER_K.US,D,20110627,000000,20.862,20.897,20.782,20.836,121699,0
+MER_K.US,D,20110628,000000,20.809,20.941,20.782,20.889,84149,0
+MER_K.US,D,20110629,000000,20.924,21.003,20.88,20.967,75982,0
+MER_K.US,D,20110630,000000,21.012,21.082,20.828,20.828,279338,0
+MER_K.US,D,20110701,000000,20.924,21.003,20.915,20.994,35613,0
+MER_K.US,D,20110705,000000,20.967,21.038,20.915,21.02,88378,0
+MER_K.US,D,20110706,000000,20.976,21.02,20.906,20.976,112173,0
+MER_K.US,D,20110707,000000,20.976,21.003,20.906,20.951,82453,0
+MER_K.US,D,20110708,000000,20.889,20.976,20.853,20.915,87793,0
+MER_K.US,D,20110711,000000,20.844,20.915,20.458,20.906,103946,0
+MER_K.US,D,20110712,000000,20.836,20.871,20.695,20.766,228071,0
+MER_K.US,D,20110713,000000,20.757,20.828,20.669,20.801,120085,0
+MER_K.US,D,20110714,000000,20.782,20.853,20.739,20.782,550849,0
+MER_K.US,D,20110715,000000,20.748,20.862,20.748,20.853,65415,0
+MER_K.US,D,20110718,000000,20.818,20.818,20.484,20.598,84845,0
+MER_K.US,D,20110719,000000,20.546,20.634,20.397,20.52,156228,0
+MER_K.US,D,20110720,000000,20.52,20.591,20.431,20.501,105662,0
+MER_K.US,D,20110721,000000,20.492,20.652,20.484,20.625,164661,0
+MER_K.US,D,20110722,000000,20.652,20.705,20.598,20.695,114253,0
+MER_K.US,D,20110725,000000,20.616,20.686,20.563,20.581,57606,0
+MER_K.US,D,20110726,000000,20.581,20.652,20.492,20.546,78925,0
+MER_K.US,D,20110727,000000,20.563,20.563,20.265,20.317,120622,0
+MER_K.US,D,20110728,000000,20.317,20.326,20.037,20.046,128012,0
+MER_K.US,D,20110729,000000,20.046,20.046,19.569,19.914,214463,0
+MER_K.US,D,20110801,000000,20.037,20.255,19.877,20.255,62768,0
+MER_K.US,D,20110802,000000,20.283,20.406,20.222,20.222,79904,0
+MER_K.US,D,20110803,000000,20.265,20.492,20.089,20.361,106593,0
+MER_K.US,D,20110804,000000,20.255,20.369,19.8,19.825,351186,0
+MER_K.US,D,20110805,000000,19.782,19.816,17.786,18.982,270132,0
+MER_K.US,D,20110808,000000,18.982,18.982,13.771,15.669,494738,0
+MER_K.US,D,20110809,000000,15.835,18.446,15.818,17.523,300814,0
+MER_K.US,D,20110810,000000,17.294,18.015,17.013,17.663,108208,0
+MER_K.US,D,20110811,000000,17.874,18.718,17.777,18.411,173852,0
+MER_K.US,D,20110812,000000,18.807,18.991,18.384,18.384,73023,0
+MER_K.US,D,20110815,000000,18.718,19.333,18.718,19.078,80551,0
+MER_K.US,D,20110816,000000,19.061,19.105,18.823,19.043,129383,0
+MER_K.US,D,20110817,000000,19.069,19.413,18.938,19.176,200463,0
+MER_K.US,D,20110818,000000,19.228,19.228,18.367,18.595,82264,0
+MER_K.US,D,20110819,000000,18.375,18.807,18.226,18.807,65118,0
+MER_K.US,D,20110822,000000,18.807,18.876,17.734,17.928,140675,0
+MER_K.US,D,20110823,000000,17.751,17.751,16.916,17.155,310754,0
+MER_K.US,D,20110824,000000,17.013,17.892,17.013,17.883,221921,0
+MER_K.US,D,20110825,000000,19.043,19.509,18.876,19.192,200342,0
+MER_K.US,D,20110826,000000,19.114,19.333,18.894,19.307,94495,0
+MER_K.US,D,20110829,000000,19.554,19.975,19.36,19.975,100643,0
+MER_K.US,D,20110830,000000,19.948,20.132,19.684,19.905,141585,0
+MER_K.US,D,20110831,000000,19.966,20.151,19.649,19.772,103282,0
+MER_K.US,D,20110901,000000,19.782,19.923,19.668,19.843,60636,0
+MER_K.US,D,20110902,000000,19.237,19.616,18.946,19.28,76174,0
+MER_K.US,D,20110906,000000,18.815,18.973,18.278,18.938,111955,0
+MER_K.US,D,20110907,000000,19.069,19.702,19.026,19.677,90824,0
+MER_K.US,D,20110908,000000,19.64,19.8,19.324,19.5,103028,0
+MER_K.US,D,20110909,000000,19.509,19.684,19.219,19.465,109987,0
+MER_K.US,D,20110912,000000,18.894,19.008,18.288,18.7,81451,0
+MER_K.US,D,20110913,000000,18.543,18.85,18.121,18.85,115063,0
+MER_K.US,D,20110914,000000,18.832,19.21,18.761,19.114,40120,0
+MER_K.US,D,20110915,000000,19.299,19.333,18.454,19.228,103244,0
+MER_K.US,D,20110916,000000,19.386,19.422,18.946,18.964,151517,0
+MER_K.US,D,20110919,000000,18.859,18.859,18.428,18.613,80146,0
+MER_K.US,D,20110920,000000,18.569,18.665,18.384,18.428,92047,0
+MER_K.US,D,20110921,000000,18.454,18.454,17.699,17.805,142317,0
+MER_K.US,D,20110922,000000,17.268,17.531,16.916,17.216,152247,0
+MER_K.US,D,20110923,000000,17.259,17.497,16.942,17.188,119810,0
+MER_K.US,D,20110926,000000,17.1,17.303,16.925,17.048,138211,0
+MER_K.US,D,20110927,000000,17.453,17.672,17.303,17.54,107421,0
+MER_K.US,D,20110928,000000,17.453,17.663,17.338,17.408,96543,0
+MER_K.US,D,20110929,000000,17.62,17.796,17.417,17.505,60610,0
+MER_K.US,D,20110930,000000,17.488,17.725,16.318,16.318,144521,0
+MER_K.US,D,20111003,000000,16.346,17.278,15.958,16.047,215881,0
+MER_K.US,D,20111004,000000,16.038,16.109,15.282,16.109,241820,0
+MER_K.US,D,20111005,000000,16.109,16.459,15.976,16.372,82383,0
+MER_K.US,D,20111006,000000,16.293,17.33,16.293,17.084,86396,0
+MER_K.US,D,20111007,000000,17.207,17.479,17.075,17.188,81317,0
+MER_K.US,D,20111010,000000,17.373,17.892,17.373,17.654,94663,0
+MER_K.US,D,20111011,000000,17.646,18.094,17.646,18.042,108402,0
+MER_K.US,D,20111012,000000,18.059,18.278,18.006,18.006,105631,0
+MER_K.US,D,20111013,000000,17.909,17.909,17.469,17.769,112862,0
+MER_K.US,D,20111014,000000,17.928,18.146,17.83,17.989,50913,0
+MER_K.US,D,20111017,000000,17.857,17.953,17.479,17.611,68631,0
+MER_K.US,D,20111018,000000,17.707,18.165,17.549,18.094,104118,0
+MER_K.US,D,20111019,000000,18.112,18.411,18.076,18.244,238474,0
+MER_K.US,D,20111020,000000,18.183,19.413,18.183,18.991,406256,0
+MER_K.US,D,20111021,000000,19.122,20.169,19.122,19.413,772076,0
+MER_K.US,D,20111024,000000,19.386,19.746,19.21,19.413,142378,0
+MER_K.US,D,20111025,000000,19.377,19.483,19.201,19.315,194470,0
+MER_K.US,D,20111026,000000,19.351,19.369,19.157,19.369,58663,0
+MER_K.US,D,20111027,000000,19.772,19.772,19.422,19.517,194235,0
+MER_K.US,D,20111028,000000,19.509,19.569,19.342,19.422,108998,0
+MER_K.US,D,20111031,000000,19.377,19.377,19.008,19.087,91395,0
+MER_K.US,D,20111101,000000,18.761,18.807,18.446,18.613,72738,0
+MER_K.US,D,20111102,000000,18.736,19.105,18.736,18.964,65371,0
+MER_K.US,D,20111103,000000,19.157,19.157,18.841,18.938,51541,0
+MER_K.US,D,20111104,000000,18.999,19.5,18.999,19.333,112894,0
+MER_K.US,D,20111107,000000,19.201,19.324,19.131,19.21,103667,0
+MER_K.US,D,20111108,000000,19.228,19.271,19.087,19.105,68233,0
+MER_K.US,D,20111109,000000,18.665,18.832,18.507,18.648,80768,0
+MER_K.US,D,20111110,000000,18.788,19.034,18.605,18.788,104711,0
+MER_K.US,D,20111111,000000,18.85,19.053,18.753,18.991,95095,0
+MER_K.US,D,20111114,000000,18.964,18.973,18.832,18.92,50752,0
+MER_K.US,D,20111115,000000,18.771,18.955,18.771,18.903,43025,0
+MER_K.US,D,20111116,000000,18.823,18.884,18.559,18.63,61435,0
+MER_K.US,D,20111117,000000,18.577,18.745,18.472,18.605,61485,0
+MER_K.US,D,20111118,000000,18.543,18.657,18.49,18.595,65823,0
+MER_K.US,D,20111121,000000,18.384,18.454,18.015,18.331,59089,0
+MER_K.US,D,20111122,000000,18.252,18.349,17.777,17.962,88402,0
+MER_K.US,D,20111123,000000,17.769,17.83,17.391,17.576,98891,0
+MER_K.US,D,20111125,000000,17.453,17.62,17.453,17.593,22911,0
+MER_K.US,D,20111128,000000,17.919,18.2,17.716,17.716,61756,0
+MER_K.US,D,20111129,000000,17.663,17.707,17.356,17.356,76680,0
+MER_K.US,D,20111130,000000,17.682,17.734,17.408,17.654,207873,0
+MER_K.US,D,20111201,000000,17.531,17.638,17.303,17.417,111904,0
+MER_K.US,D,20111202,000000,17.646,17.69,17.4,17.461,50712,0
+MER_K.US,D,20111205,000000,17.628,18.032,17.523,17.944,65487,0
+MER_K.US,D,20111206,000000,17.892,18.551,17.874,18.463,56944,0
+MER_K.US,D,20111207,000000,18.472,18.472,17.909,18.174,51150,0
+MER_K.US,D,20111208,000000,18.146,18.174,17.796,17.83,40121,0
+MER_K.US,D,20111209,000000,17.638,18.103,17.638,18.085,56277,0
+MER_K.US,D,20111212,000000,17.567,17.654,17.155,17.321,80546,0
+MER_K.US,D,20111213,000000,17.417,17.505,17.216,17.303,97548,0
+MER_K.US,D,20111214,000000,17.188,17.242,16.802,16.952,99765,0
+MER_K.US,D,20111215,000000,17.18,17.18,16.847,16.996,71811,0
+MER_K.US,D,20111216,000000,17.084,17.084,16.653,16.785,64610,0
+MER_K.US,D,20111219,000000,16.819,16.819,16.363,16.459,120787,0
+MER_K.US,D,20111220,000000,16.548,16.601,16.363,16.425,113788,0
+MER_K.US,D,20111221,000000,16.45,16.503,16.125,16.389,113971,0
+MER_K.US,D,20111222,000000,16.389,16.829,16.389,16.785,126336,0
+MER_K.US,D,20111223,000000,16.847,17.075,16.582,16.687,88072,0
+MER_K.US,D,20111227,000000,16.653,16.706,16.302,16.398,91554,0
+MER_K.US,D,20111228,000000,16.398,16.433,16.038,16.161,66944,0
+MER_K.US,D,20111229,000000,16.161,16.249,16.081,16.117,102993,0
+MER_K.US,D,20111230,000000,16.195,16.346,16.109,16.346,64879,0
+MER_K.US,D,20120103,000000,16.45,16.881,16.45,16.785,100110,0
+MER_K.US,D,20120104,000000,16.934,17.391,16.925,17.338,107863,0
+MER_K.US,D,20120105,000000,17.356,18.076,17.356,18.015,160179,0
+MER_K.US,D,20120106,000000,18.015,18.313,17.962,18.19,77812,0
+MER_K.US,D,20120109,000000,18.226,18.34,18.183,18.252,101718,0
+MER_K.US,D,20120110,000000,18.313,18.543,18.305,18.331,122875,0
+MER_K.US,D,20120111,000000,18.331,18.551,18.226,18.375,122856,0
+MER_K.US,D,20120112,000000,18.392,18.586,18.278,18.481,99000,0
+MER_K.US,D,20120113,000000,18.481,18.498,18.226,18.454,142025,0
+MER_K.US,D,20120117,000000,18.481,18.559,18.411,18.454,57230,0
+MER_K.US,D,20120118,000000,18.411,18.745,18.411,18.674,55781,0
+MER_K.US,D,20120119,000000,18.761,18.999,18.753,18.832,89513,0
+MER_K.US,D,20120120,000000,18.876,18.964,18.761,18.964,42028,0
+MER_K.US,D,20120123,000000,18.938,19.166,18.938,19.008,69485,0
+MER_K.US,D,20120124,000000,18.991,19.131,18.605,19.096,202564,0
+MER_K.US,D,20120125,000000,19.008,19.237,18.955,19.192,182948,0
+MER_K.US,D,20120126,000000,19.201,19.333,19.157,19.228,145373,0
+MER_K.US,D,20120127,000000,19.271,19.271,18.674,19.114,74391,0
+MER_K.US,D,20120130,000000,18.991,19.289,18.991,19.228,82090,0
+MER_K.US,D,20120131,000000,19.245,19.377,19.176,19.333,118154,0
+MER_K.US,D,20120201,000000,19.422,19.588,19.333,19.492,134953,0
+MER_K.US,D,20120202,000000,19.447,19.72,19.447,19.668,166004,0
+MER_K.US,D,20120203,000000,19.729,19.905,19.668,19.739,304829,0
+MER_K.US,D,20120206,000000,19.729,19.862,19.677,19.816,104076,0
+MER_K.US,D,20120207,000000,19.816,19.975,19.772,19.914,223745,0
+MER_K.US,D,20120208,000000,19.992,20.115,19.869,19.957,259381,0
+MER_K.US,D,20120209,000000,19.992,20.212,19.984,20.169,169974,0
+MER_K.US,D,20120210,000000,20.009,20.132,19.992,20.053,86977,0
+MER_K.US,D,20120213,000000,20.142,20.255,20.062,20.212,210185,0
+MER_K.US,D,20120214,000000,20.16,20.299,20.089,20.255,105314,0
+MER_K.US,D,20120215,000000,20.283,20.299,20.212,20.246,138156,0
+MER_K.US,D,20120216,000000,20.203,20.203,19.992,20.16,122872,0
+MER_K.US,D,20120217,000000,20.212,20.255,20.132,20.222,79079,0
+MER_K.US,D,20120221,000000,20.222,20.345,20.222,20.283,67971,0
+MER_K.US,D,20120222,000000,20.283,20.283,20.194,20.265,141441,0
+MER_K.US,D,20120223,000000,20.283,20.492,20.169,20.44,228464,0
+MER_K.US,D,20120224,000000,20.468,20.475,20.378,20.431,77329,0
+MER_K.US,D,20120227,000000,20.431,20.475,20.369,20.431,114104,0
+MER_K.US,D,20120228,000000,20.406,20.739,20.406,20.695,185786,0
+MER_K.US,D,20120229,000000,20.686,20.809,20.625,20.695,150423,0
+MER_K.US,D,20120301,000000,20.686,20.853,20.669,20.714,136350,0
+MER_K.US,D,20120302,000000,20.748,20.828,20.705,20.818,110135,0
+MER_K.US,D,20120305,000000,20.775,20.809,20.678,20.678,109232,0
+MER_K.US,D,20120306,000000,20.52,20.669,20.185,20.274,183461,0
+MER_K.US,D,20120307,000000,20.406,20.458,20.326,20.353,74069,0
+MER_K.US,D,20120308,000000,20.431,20.598,20.431,20.572,59763,0
+MER_K.US,D,20120309,000000,20.643,20.757,20.616,20.739,73583,0
+MER_K.US,D,20120312,000000,20.423,20.431,20.345,20.361,134977,0
+MER_K.US,D,20120313,000000,20.378,20.475,20.378,20.423,101161,0
+MER_K.US,D,20120314,000000,20.44,20.581,20.406,20.484,124933,0
+MER_K.US,D,20120315,000000,20.468,20.643,20.431,20.546,152056,0
+MER_K.US,D,20120316,000000,20.591,20.591,20.475,20.501,56812,0
+MER_K.US,D,20120319,000000,20.537,20.643,20.492,20.634,91259,0
+MER_K.US,D,20120320,000000,20.598,20.607,20.52,20.546,84859,0
+MER_K.US,D,20120321,000000,20.572,20.652,20.529,20.652,83734,0
+MER_K.US,D,20120322,000000,20.625,20.634,20.546,20.554,68411,0
+MER_K.US,D,20120323,000000,20.529,20.634,20.529,20.625,83906,0
+MER_K.US,D,20120326,000000,20.607,20.625,20.52,20.616,103760,0
+MER_K.US,D,20120327,000000,20.581,20.66,20.581,20.607,85201,0
+MER_K.US,D,20120328,000000,20.607,20.643,20.591,20.643,82764,0
+MER_K.US,D,20120329,000000,20.607,20.66,20.581,20.634,128044,0
+MER_K.US,D,20120330,000000,20.634,20.818,20.634,20.792,149985,0
+MER_K.US,D,20120402,000000,20.748,20.775,20.652,20.73,104019,0
+MER_K.US,D,20120403,000000,20.695,20.782,20.669,20.775,124252,0
+MER_K.US,D,20120404,000000,20.721,20.739,20.678,20.695,33897,0
+MER_K.US,D,20120405,000000,20.73,20.73,20.705,20.714,23215,0
+MER_K.US,D,20120409,000000,20.66,20.695,20.572,20.607,38446,0
+MER_K.US,D,20120410,000000,20.607,20.625,20.246,20.317,91183,0
+MER_K.US,D,20120411,000000,20.308,20.44,20.222,20.326,146638,0
+MER_K.US,D,20120412,000000,20.353,20.748,20.317,20.695,62364,0
+MER_K.US,D,20120413,000000,20.554,20.652,20.52,20.652,66031,0
+MER_K.US,D,20120416,000000,20.616,20.766,20.554,20.766,86781,0
+MER_K.US,D,20120417,000000,20.757,20.757,20.652,20.739,57354,0
+MER_K.US,D,20120418,000000,20.714,20.775,20.678,20.766,85067,0
+MER_K.US,D,20120419,000000,20.766,20.782,20.695,20.695,69585,0
+MER_K.US,D,20120420,000000,20.678,20.757,20.607,20.757,224841,0
+MER_K.US,D,20120423,000000,20.089,20.572,20.037,20.501,146805,0
+MER_K.US,D,20120424,000000,20.546,20.598,20.492,20.537,102376,0
+MER_K.US,D,20120425,000000,20.591,20.721,20.591,20.678,250007,0
+MER_K.US,D,20120426,000000,20.714,20.766,20.643,20.714,129500,0
+MER_K.US,D,20120427,000000,20.757,20.828,20.695,20.809,131168,0
+MER_K.US,D,20120430,000000,20.792,20.853,20.695,20.757,69283,0
+MER_K.US,D,20120501,000000,20.766,20.828,20.721,20.792,59948,0
+MER_K.US,D,20120502,000000,20.739,20.828,20.739,20.809,169478,0
+MER_K.US,D,20120503,000000,20.782,20.828,20.766,20.809,45324,0
+MER_K.US,D,20120504,000000,20.809,20.809,20.721,20.766,48536,0
+MER_K.US,D,20120507,000000,20.714,20.801,20.705,20.801,36054,0
+MER_K.US,D,20120508,000000,20.782,20.862,20.739,20.853,62115,0
+MER_K.US,D,20120509,000000,20.809,20.809,20.748,20.775,57348,0
+MER_K.US,D,20120510,000000,20.792,20.844,20.792,20.844,86040,0
+MER_K.US,D,20120511,000000,20.862,20.889,20.757,20.782,54502,0
+MER_K.US,D,20120514,000000,20.748,20.748,20.537,20.554,58059,0
+MER_K.US,D,20120515,000000,20.546,20.625,20.501,20.537,52161,0
+MER_K.US,D,20120516,000000,20.563,20.563,20.361,20.484,74570,0
+MER_K.US,D,20120517,000000,20.431,20.431,19.984,20.019,60439,0
+MER_K.US,D,20120518,000000,19.843,20.475,19.554,19.649,151874,0
+MER_K.US,D,20120521,000000,19.606,19.992,19.526,19.886,99415,0
+MER_K.US,D,20120522,000000,19.886,20.369,19.886,20.308,92809,0
+MER_K.US,D,20120523,000000,20.169,20.423,20.062,20.353,91676,0
+MER_K.US,D,20120524,000000,20.299,20.484,20.299,20.44,83901,0
+MER_K.US,D,20120525,000000,20.299,20.616,20.299,20.607,69786,0
+MER_K.US,D,20120529,000000,20.598,20.871,20.591,20.853,69330,0
+MER_K.US,D,20120530,000000,20.652,20.73,20.591,20.634,86184,0
+MER_K.US,D,20120531,000000,20.678,20.678,20.406,20.634,78236,0
+MER_K.US,D,20120601,000000,20.107,20.563,20.107,20.449,61528,0
+MER_K.US,D,20120604,000000,20.361,20.563,20.345,20.554,58744,0
+MER_K.US,D,20120605,000000,20.475,20.862,20.475,20.739,45524,0
+MER_K.US,D,20120606,000000,20.818,20.932,20.809,20.924,84891,0
+MER_K.US,D,20120607,000000,20.915,21.047,20.906,20.994,90627,0
+MER_K.US,D,20120608,000000,20.976,21.038,20.924,21.003,57559,0
+MER_K.US,D,20120611,000000,21.038,21.047,20.932,20.941,52547,0
+MER_K.US,D,20120612,000000,20.616,20.739,20.563,20.705,101256,0
+MER_K.US,D,20120613,000000,20.739,20.828,20.66,20.801,96924,0
+MER_K.US,D,20120614,000000,20.871,20.88,20.748,20.818,134338,0
+MER_K.US,D,20120615,000000,20.862,20.994,20.739,20.924,130945,0
+MER_K.US,D,20120618,000000,20.959,21.126,20.889,21.099,151464,0
+MER_K.US,D,20120619,000000,21.17,21.258,21.135,21.249,161047,0
+MER_K.US,D,20120620,000000,21.258,21.328,21.178,21.284,166956,0
+MER_K.US,D,20120621,000000,21.213,21.284,21.064,21.074,117633,0
+MER_K.US,D,20120622,000000,21.055,21.187,21.055,21.135,169732,0
+MER_K.US,D,20120625,000000,21.152,21.425,21.143,21.345,320249,0
+MER_K.US,D,20120626,000000,21.451,21.574,21.302,21.513,304121,0
+MER_K.US,D,20120627,000000,21.582,21.618,21.442,21.618,136701,0
+MER_K.US,D,20120628,000000,21.557,21.697,21.557,21.574,218339,0
+MER_K.US,D,20120629,000000,21.697,21.705,21.582,21.618,239388,0
+MER_K.US,D,20120702,000000,21.626,21.733,21.626,21.662,107994,0
+MER_K.US,D,20120703,000000,21.644,21.705,21.61,21.653,67674,0
+MER_K.US,D,20120705,000000,21.688,21.749,21.618,21.697,116183,0
+MER_K.US,D,20120706,000000,21.697,21.724,21.644,21.671,63214,0
+MER_K.US,D,20120709,000000,21.644,21.733,21.644,21.697,67186,0
+MER_K.US,D,20120710,000000,21.715,21.724,21.618,21.705,124706,0
+MER_K.US,D,20120711,000000,21.61,21.724,21.61,21.715,124847,0
+MER_K.US,D,20120712,000000,21.705,21.749,21.671,21.74,83695,0
+MER_K.US,D,20120713,000000,21.733,21.811,21.688,21.759,177910,0
+MER_K.US,D,20120716,000000,21.776,21.943,21.767,21.882,131659,0
+MER_K.US,D,20120717,000000,21.899,21.899,21.838,21.864,96444,0
+MER_K.US,D,20120718,000000,21.811,21.908,21.811,21.847,63083,0
+MER_K.US,D,20120719,000000,21.864,21.97,21.864,21.89,112233,0
+MER_K.US,D,20120720,000000,21.847,21.979,21.838,21.961,124513,0
+MER_K.US,D,20120723,000000,21.847,22.013,21.838,22.005,119216,0
+MER_K.US,D,20120724,000000,21.943,21.97,21.811,21.864,136312,0
+MER_K.US,D,20120725,000000,21.872,21.918,21.767,21.847,174539,0
+MER_K.US,D,20120726,000000,21.856,21.926,21.847,21.908,107061,0
+MER_K.US,D,20120727,000000,21.926,21.961,21.864,21.951,68305,0
+MER_K.US,D,20120730,000000,21.864,21.926,21.847,21.89,177203,0
+MER_K.US,D,20120731,000000,21.828,21.918,21.828,21.882,123107,0
+MER_K.US,D,20120801,000000,21.847,21.918,21.802,21.802,121544,0
+MER_K.US,D,20120802,000000,21.838,21.943,21.828,21.856,77736,0
+MER_K.US,D,20120803,000000,21.872,21.934,21.864,21.882,89045,0
+MER_K.US,D,20120806,000000,21.864,21.908,21.856,21.882,58530,0
+MER_K.US,D,20120807,000000,21.882,21.943,21.847,21.89,57998,0
+MER_K.US,D,20120808,000000,21.908,21.926,21.856,21.856,34299,0
+MER_K.US,D,20120809,000000,21.882,21.918,21.864,21.89,40330,0
+MER_K.US,D,20120810,000000,21.918,21.961,21.882,21.926,58464,0
+MER_K.US,D,20120813,000000,21.951,22.013,21.918,21.995,85968,0
+MER_K.US,D,20120814,000000,21.97,21.97,21.908,21.918,40904,0
+MER_K.US,D,20120815,000000,21.926,21.979,21.908,21.961,73086,0
+MER_K.US,D,20120816,000000,21.918,21.943,21.882,21.882,50910,0
+MER_K.US,D,20120817,000000,21.926,21.934,21.847,21.847,70598,0
+MER_K.US,D,20120820,000000,21.856,21.899,21.828,21.838,79033,0
+MER_K.US,D,20120821,000000,21.864,21.951,21.828,21.926,108447,0
+MER_K.US,D,20120822,000000,21.926,21.926,21.89,21.899,38728,0
+MER_K.US,D,20120823,000000,21.918,21.987,21.899,21.926,52218,0
+MER_K.US,D,20120824,000000,21.926,21.934,21.899,21.934,38967,0
+MER_K.US,D,20120827,000000,21.934,21.97,21.882,21.918,50413,0
+MER_K.US,D,20120828,000000,21.899,21.934,21.882,21.934,26629,0
+MER_K.US,D,20120829,000000,21.934,21.961,21.926,21.926,45483,0
+MER_K.US,D,20120830,000000,21.918,21.951,21.882,21.918,52102,0
+MER_K.US,D,20120831,000000,21.899,21.934,21.838,21.918,99599,0
+MER_K.US,D,20120904,000000,21.882,21.97,21.882,21.961,77918,0
+MER_K.US,D,20120905,000000,21.926,21.979,21.918,21.934,42734,0
+MER_K.US,D,20120906,000000,21.943,21.979,21.934,21.979,78747,0
+MER_K.US,D,20120907,000000,21.961,21.987,21.951,21.97,72535,0
+MER_K.US,D,20120910,000000,21.97,21.995,21.926,21.979,109522,0
+MER_K.US,D,20120911,000000,21.97,21.995,21.934,21.961,124632,0
+MER_K.US,D,20120912,000000,21.626,21.759,21.626,21.759,225061,0
+MER_K.US,D,20120913,000000,21.759,21.828,21.759,21.811,79156,0
+MER_K.US,D,20120914,000000,21.82,21.872,21.776,21.856,102956,0
+MER_K.US,D,20120917,000000,21.82,21.961,21.811,21.943,87849,0
+MER_K.US,D,20120918,000000,21.908,22.005,21.89,21.995,80801,0
+MER_K.US,D,20120919,000000,21.995,21.995,21.89,21.89,136266,0
+MER_K.US,D,20120920,000000,21.908,21.926,21.89,21.89,65546,0
+MER_K.US,D,20120921,000000,21.899,21.926,21.89,21.899,51417,0
+MER_K.US,D,20120924,000000,21.908,21.934,21.89,21.89,42925,0
+MER_K.US,D,20120925,000000,21.908,21.918,21.882,21.882,72509,0
+MER_K.US,D,20120926,000000,21.899,21.908,21.856,21.899,33805,0
+MER_K.US,D,20120927,000000,21.864,21.943,21.856,21.899,46942,0
+MER_K.US,D,20120928,000000,21.926,21.926,21.838,21.882,58059,0
+MER_K.US,D,20121001,000000,21.882,21.926,21.864,21.918,52937,0
+MER_K.US,D,20121002,000000,21.899,21.918,21.828,21.847,59396,0
+MER_K.US,D,20121003,000000,21.864,21.926,21.847,21.908,23878,0
+MER_K.US,D,20121004,000000,21.882,22.005,21.856,21.987,119427,0
+MER_K.US,D,20121005,000000,21.97,21.987,21.926,21.987,75246,0
+MER_K.US,D,20121008,000000,21.979,21.979,21.926,21.97,61058,0
+MER_K.US,D,20121009,000000,21.934,22.013,21.926,21.995,66446,0
+MER_K.US,D,20121010,000000,21.97,22.005,21.951,21.961,103479,0
+MER_K.US,D,20121011,000000,21.979,22.049,21.979,22.031,61158,0
+MER_K.US,D,20121012,000000,22.041,22.041,21.979,21.995,76613,0
+MER_K.US,D,20121015,000000,22.005,22.013,21.987,22.005,67612,0
+MER_K.US,D,20121016,000000,22.005,22.128,22.005,22.074,57675,0
+MER_K.US,D,20121017,000000,22.041,22.084,22.031,22.031,43941,0
+MER_K.US,D,20121018,000000,22.041,22.189,22.022,22.18,75281,0
+MER_K.US,D,20121019,000000,22.11,22.145,22.013,22.013,78537,0
+MER_K.US,D,20121022,000000,22.031,22.057,21.97,21.97,101227,0
+MER_K.US,D,20121023,000000,21.97,22.005,21.951,21.995,71759,0
+MER_K.US,D,20121024,000000,21.987,22.013,21.934,21.995,65470,0
+MER_K.US,D,20121025,000000,21.995,21.995,21.899,21.961,165132,0
+MER_K.US,D,20121026,000000,21.961,22.013,21.943,21.961,47818,0
+MER_K.US,D,20121031,000000,21.97,21.979,21.838,21.882,267720,0
+MER_K.US,D,20121101,000000,21.934,22.041,21.918,21.979,103998,0
+MER_K.US,D,20121102,000000,22.005,22.049,21.934,21.934,81605,0
+MER_K.US,D,20121105,000000,21.961,22.022,21.961,21.97,83484,0
+MER_K.US,D,20121106,000000,22.041,22.049,21.961,21.979,230657,0
+MER_K.US,D,20121107,000000,22.005,22.093,21.987,22.013,195590,0
+MER_K.US,D,20121108,000000,22.074,22.074,21.995,22.031,59053,0
+MER_K.US,D,20121109,000000,22.031,22.074,22.031,22.066,95218,0
+MER_K.US,D,20121112,000000,22.041,22.093,22.041,22.049,20073,0
+MER_K.US,D,20121113,000000,22.013,22.049,21.995,22.022,126038,0
+MER_K.US,D,20121114,000000,22.074,22.074,21.961,21.979,192524,0
+MER_K.US,D,20121115,000000,21.97,22.013,21.926,21.97,115877,0
+MER_K.US,D,20121116,000000,22.013,22.057,21.926,22.041,64751,0
+MER_K.US,D,20121119,000000,22.031,22.093,21.987,22.022,71454,0
+MER_K.US,D,20121120,000000,22.041,22.145,21.987,22.136,79858,0
+MER_K.US,D,20121121,000000,22.102,22.136,22.031,22.084,39036,0
+MER_K.US,D,20121123,000000,22.11,22.11,22.031,22.041,23173,0
+MER_K.US,D,20121126,000000,22.084,22.119,22.041,22.066,67010,0
+MER_K.US,D,20121127,000000,22.084,22.136,22.074,22.074,38840,0
+MER_K.US,D,20121128,000000,22.084,22.11,22.074,22.093,30182,0
+MER_K.US,D,20121129,000000,22.119,22.136,22.066,22.119,36230,0
+MER_K.US,D,20121130,000000,22.11,22.136,22.066,22.093,62569,0
+MER_K.US,D,20121203,000000,22.074,22.11,22.066,22.084,78824,0
+MER_K.US,D,20121204,000000,22.102,22.136,22.084,22.119,61155,0
+MER_K.US,D,20121205,000000,22.136,22.172,22.11,22.172,64968,0
+MER_K.US,D,20121206,000000,22.189,22.189,22.11,22.119,61340,0
+MER_K.US,D,20121207,000000,22.136,22.18,22.102,22.11,82519,0
+MER_K.US,D,20121210,000000,22.119,22.145,22.102,22.145,95819,0
+MER_K.US,D,20121211,000000,22.154,22.18,22.136,22.163,45839,0
+MER_K.US,D,20121212,000000,21.847,21.926,21.838,21.926,108950,0
+MER_K.US,D,20121213,000000,21.926,21.926,21.749,21.89,96229,0
+MER_K.US,D,20121214,000000,21.908,21.97,21.882,21.97,76014,0
+MER_K.US,D,20121217,000000,21.943,21.951,21.899,21.934,86802,0
+MER_K.US,D,20121218,000000,21.899,21.934,21.828,21.847,98221,0
+MER_K.US,D,20121219,000000,21.89,21.918,21.828,21.847,108940,0
+MER_K.US,D,20121220,000000,21.864,21.908,21.847,21.908,100068,0
+MER_K.US,D,20121221,000000,21.872,21.951,21.838,21.943,66348,0
+MER_K.US,D,20121224,000000,21.89,21.979,21.89,21.943,68698,0
+MER_K.US,D,20121226,000000,21.943,21.987,21.89,21.926,191299,0
+MER_K.US,D,20121227,000000,21.961,21.979,21.882,21.926,112402,0
+MER_K.US,D,20121228,000000,21.934,21.934,21.838,21.864,111466,0
+MER_K.US,D,20121231,000000,21.882,21.961,21.864,21.908,46508,0
+MER_K.US,D,20130102,000000,21.918,22.041,21.908,22.041,41147,0
+MER_K.US,D,20130103,000000,22.031,22.057,21.987,21.995,28004,0
+MER_K.US,D,20130104,000000,22.041,22.102,22.031,22.102,64441,0
+MER_K.US,D,20130107,000000,22.084,22.145,22.049,22.119,84043,0
+MER_K.US,D,20130108,000000,22.136,22.172,22.084,22.154,63924,0
+MER_K.US,D,20130109,000000,22.145,22.163,22.049,22.093,104616,0
+MER_K.US,D,20130110,000000,22.102,22.102,22.022,22.057,46738,0
+MER_K.US,D,20130111,000000,22.093,22.128,22.066,22.11,38737,0
+MER_K.US,D,20130114,000000,22.093,22.102,22.074,22.093,55964,0
+MER_K.US,D,20130115,000000,22.128,22.128,22.013,22.102,537565,0
+MER_K.US,D,20130116,000000,22.102,22.128,22.041,22.074,135531,0
+MER_K.US,D,20130117,000000,22.057,22.189,22.057,22.189,221507,0
+MER_K.US,D,20130118,000000,22.119,22.4,22.119,22.365,211712,0
+MER_K.US,D,20130122,000000,22.242,22.242,22.145,22.189,97200,0
+MER_K.US,D,20130123,000000,22.172,22.259,22.163,22.207,54849,0
+MER_K.US,D,20130124,000000,22.18,22.224,22.145,22.172,41460,0
+MER_K.US,D,20130125,000000,22.172,22.18,22.128,22.145,49407,0
+MER_K.US,D,20130128,000000,22.145,22.18,22.119,22.128,49539,0
+MER_K.US,D,20130129,000000,22.128,22.18,22.128,22.145,235615,0
+MER_K.US,D,20130130,000000,22.145,22.172,22.136,22.154,38929,0
+MER_K.US,D,20130131,000000,22.145,22.154,22.102,22.128,55072,0
+MER_K.US,D,20130201,000000,22.136,22.242,22.119,22.242,51725,0
+MER_K.US,D,20130204,000000,22.207,22.233,22.189,22.224,41729,0
+MER_K.US,D,20130205,000000,22.197,22.233,22.189,22.224,40901,0
+MER_K.US,D,20130206,000000,22.207,22.233,22.197,22.224,39262,0
+MER_K.US,D,20130207,000000,22.207,22.216,22.172,22.189,69497,0
+MER_K.US,D,20130208,000000,22.172,22.233,22.163,22.224,31849,0
+MER_K.US,D,20130211,000000,22.216,22.216,22.189,22.197,16147,0
+MER_K.US,D,20130212,000000,22.197,22.207,22.172,22.189,54187,0
+MER_K.US,D,20130213,000000,22.189,22.216,22.172,22.18,33069,0
+MER_K.US,D,20130214,000000,22.172,22.207,22.172,22.189,143315,0
+MER_K.US,D,20130215,000000,22.233,22.233,22.172,22.189,51597,0
+MER_K.US,D,20130219,000000,22.197,22.207,22.172,22.207,69375,0
+MER_K.US,D,20130220,000000,22.207,22.207,22.163,22.163,53825,0
+MER_K.US,D,20130221,000000,22.172,22.189,22.154,22.172,61839,0
+MER_K.US,D,20130222,000000,22.197,22.207,22.172,22.18,35507,0
+MER_K.US,D,20130225,000000,22.189,22.216,22.172,22.197,87585,0
+MER_K.US,D,20130226,000000,22.189,22.216,22.172,22.189,117440,0
+MER_K.US,D,20130227,000000,22.197,22.224,22.197,22.207,96659,0
+MER_K.US,D,20130228,000000,22.197,22.216,22.189,22.197,73367,0
+MER_K.US,D,20130301,000000,22.197,22.216,22.197,22.197,71204,0
+MER_K.US,D,20130304,000000,22.197,22.233,22.197,22.224,128592,0
+MER_K.US,D,20130305,000000,22.233,22.242,22.224,22.242,61650,0
+MER_K.US,D,20130306,000000,22.251,22.251,22.233,22.233,149693,0
+MER_K.US,D,20130307,000000,22.251,22.286,22.251,22.277,146076,0
+MER_K.US,D,20130308,000000,22.295,22.295,22.251,22.251,46014,0
+MER_K.US,D,20130311,000000,22.259,22.312,22.251,22.303,91790,0
+MER_K.US,D,20130312,000000,22.375,22.437,22.348,22.437,205170,0
+MER_K.US,D,20130313,000000,22.402,22.437,22.365,22.42,41648,0
+MER_K.US,D,20130314,000000,22.428,22.526,22.42,22.482,63643,0
+MER_K.US,D,20130315,000000,22.5,22.5,22.464,22.464,32300,0
+MER_K.US,D,20130318,000000,22.473,22.508,22.437,22.508,82465,0
+MER_K.US,D,20130319,000000,22.535,22.535,22.455,22.482,67595,0
+MER_K.US,D,20130320,000000,22.464,22.545,22.464,22.518,46967,0
+MER_K.US,D,20130321,000000,22.535,22.616,22.464,22.545,118955,0
+MER_K.US,D,20130322,000000,22.518,22.58,22.518,22.553,49105,0
+MER_K.US,D,20130325,000000,22.553,22.598,22.545,22.545,55028,0
+MER_K.US,D,20130326,000000,22.58,22.598,22.562,22.571,27617,0
+MER_K.US,D,20130327,000000,22.58,22.589,22.5,22.545,99002,0
+MER_K.US,D,20130328,000000,22.571,22.67,22.571,22.589,82069,0
+MER_K.US,D,20130401,000000,22.633,22.633,22.562,22.571,21265,0
+MER_K.US,D,20130402,000000,22.571,22.607,22.562,22.571,30195,0
+MER_K.US,D,20130403,000000,22.58,22.624,22.553,22.571,35304,0
+MER_K.US,D,20130404,000000,22.571,22.589,22.508,22.518,236288,0
+MER_K.US,D,20130405,000000,22.518,22.553,22.5,22.526,45476,0
+MER_K.US,D,20130408,000000,22.545,22.553,22.491,22.491,61663,0
+MER_K.US,D,20130409,000000,22.526,22.526,22.5,22.508,68829,0
+MER_K.US,D,20130410,000000,22.526,22.545,22.518,22.518,34276,0
+MER_K.US,D,20130411,000000,22.518,22.562,22.5,22.526,50357,0
+MER_K.US,D,20130412,000000,22.535,22.562,22.535,22.535,20277,0
+MER_K.US,D,20130415,000000,22.535,22.571,22.491,22.518,59032,0
+MER_K.US,D,20130416,000000,22.526,22.553,22.526,22.526,51306,0
+MER_K.US,D,20130417,000000,22.545,22.607,22.464,22.607,130423,0
+MER_K.US,D,20130418,000000,22.553,22.624,22.553,22.607,44071,0
+MER_K.US,D,20130419,000000,22.58,22.643,22.553,22.643,74586,0
+MER_K.US,D,20130422,000000,22.651,22.714,22.616,22.616,75429,0
+MER_K.US,D,20130423,000000,22.616,22.651,22.562,22.571,54010,0
+MER_K.US,D,20130424,000000,22.624,22.661,22.589,22.624,26232,0
+MER_K.US,D,20130425,000000,22.633,22.687,22.571,22.633,64730,0
+MER_K.US,D,20130426,000000,22.58,22.643,22.58,22.643,42992,0
+MER_K.US,D,20130429,000000,22.607,22.687,22.598,22.687,42465,0
+MER_K.US,D,20130430,000000,22.633,22.687,22.633,22.651,30185,0
+MER_K.US,D,20130501,000000,22.643,22.678,22.624,22.633,30718,0
+MER_K.US,D,20130502,000000,22.67,22.67,22.616,22.616,33264,0
+MER_K.US,D,20130503,000000,22.633,22.696,22.616,22.616,40410,0
+MER_K.US,D,20130506,000000,22.651,22.661,22.633,22.643,31286,0
+MER_K.US,D,20130507,000000,22.643,22.687,22.643,22.687,54158,0
+MER_K.US,D,20130508,000000,22.661,22.705,22.643,22.687,58204,0
+MER_K.US,D,20130509,000000,22.687,22.696,22.67,22.687,53677,0
+MER_K.US,D,20130510,000000,22.714,22.733,22.687,22.687,35561,0
+MER_K.US,D,20130513,000000,22.705,22.723,22.643,22.696,56025,0
+MER_K.US,D,20130514,000000,22.687,22.696,22.661,22.661,33468,0
+MER_K.US,D,20130515,000000,22.67,22.687,22.661,22.67,68614,0
+MER_K.US,D,20130516,000000,22.67,22.705,22.651,22.67,60319,0
+MER_K.US,D,20130517,000000,22.714,22.714,22.67,22.67,29224,0
+MER_K.US,D,20130520,000000,22.678,22.723,22.67,22.705,45763,0
+MER_K.US,D,20130521,000000,22.687,22.723,22.678,22.705,41668,0
+MER_K.US,D,20130522,000000,22.705,22.714,22.687,22.687,24563,0
+MER_K.US,D,20130523,000000,22.687,22.696,22.633,22.67,72268,0
+MER_K.US,D,20130524,000000,22.687,22.723,22.67,22.687,51024,0
+MER_K.US,D,20130528,000000,22.687,22.723,22.678,22.705,48888,0
+MER_K.US,D,20130529,000000,22.678,22.705,22.643,22.705,54430,0
+MER_K.US,D,20130530,000000,22.643,22.767,22.616,22.67,95040,0
+MER_K.US,D,20130531,000000,22.678,22.696,22.598,22.633,38649,0
+MER_K.US,D,20130603,000000,22.633,22.633,22.446,22.526,260316,0
+MER_K.US,D,20130604,000000,22.526,22.589,22.508,22.526,41471,0
+MER_K.US,D,20130605,000000,22.545,22.545,22.464,22.526,64498,0
+MER_K.US,D,20130606,000000,22.526,22.553,22.473,22.508,87591,0
+MER_K.US,D,20130607,000000,22.535,22.553,22.508,22.535,36497,0
+MER_K.US,D,20130610,000000,22.535,22.589,22.535,22.553,62286,0
+MER_K.US,D,20130611,000000,22.553,22.571,22.285,22.294,193427,0
+MER_K.US,D,20130612,000000,22.521,22.557,22.303,22.303,277780,0
+MER_K.US,D,20130613,000000,22.476,22.693,22.257,22.549,275256,0
+MER_K.US,D,20130614,000000,22.593,22.747,22.566,22.739,92166,0
+MER_K.US,D,20130617,000000,22.711,22.747,22.639,22.693,108738,0
+MER_K.US,D,20130618,000000,22.703,22.784,22.639,22.747,107188,0
+MER_K.US,D,20130619,000000,22.775,22.784,22.657,22.667,76429,0
+MER_K.US,D,20130620,000000,22.421,22.648,22.394,22.521,207001,0
+MER_K.US,D,20130621,000000,22.448,22.612,22.43,22.512,62001,0
+MER_K.US,D,20130624,000000,22.412,22.575,22.031,22.394,165132,0
+MER_K.US,D,20130625,000000,22.366,22.521,22.176,22.303,146062,0
+MER_K.US,D,20130626,000000,22.394,22.53,22.321,22.494,66036,0
+MER_K.US,D,20130627,000000,22.539,22.685,22.539,22.648,72395,0
+MER_K.US,D,20130628,000000,23.062,23.062,22.98,23.016,60394,0
+MER_K.US,D,20130701,000000,22.612,22.811,22.593,22.803,86096,0
+MER_K.US,D,20130702,000000,22.794,22.811,22.667,22.667,48344,0
+MER_K.US,D,20130703,000000,22.612,22.675,22.585,22.603,72361,0
+MER_K.US,D,20130705,000000,22.657,22.657,22.403,22.458,111597,0
+MER_K.US,D,20130708,000000,22.43,22.494,22.34,22.348,71311,0
+MER_K.US,D,20130709,000000,22.421,22.448,22.384,22.403,78459,0
+MER_K.US,D,20130710,000000,22.421,22.466,22.294,22.394,79106,0
+MER_K.US,D,20130711,000000,22.476,22.521,22.384,22.476,156724,0
+MER_K.US,D,20130712,000000,22.494,22.675,22.485,22.63,59803,0
+MER_K.US,D,20130715,000000,22.63,22.675,22.575,22.612,39614,0
+MER_K.US,D,20130716,000000,22.612,22.765,22.612,22.73,49612,0
+MER_K.US,D,20130717,000000,22.747,22.775,22.675,22.721,44360,0
+MER_K.US,D,20130718,000000,22.703,22.711,22.621,22.657,60113,0
+MER_K.US,D,20130719,000000,22.549,22.775,22.549,22.775,88937,0
+MER_K.US,D,20130722,000000,22.747,22.757,22.685,22.747,44599,0
+MER_K.US,D,20130723,000000,22.721,22.747,22.693,22.747,24093,0
+MER_K.US,D,20130724,000000,22.711,22.721,22.675,22.675,36499,0
+MER_K.US,D,20130725,000000,22.675,22.721,22.639,22.703,76995,0
+MER_K.US,D,20130726,000000,22.675,22.73,22.667,22.693,31761,0
+MER_K.US,D,20130729,000000,22.693,22.711,22.612,22.639,65183,0
+MER_K.US,D,20130730,000000,22.657,22.685,22.612,22.685,54013,0
+MER_K.US,D,20130731,000000,22.657,22.747,22.575,22.711,157768,0
+MER_K.US,D,20130801,000000,22.794,22.794,22.63,22.667,47954,0
+MER_K.US,D,20130802,000000,22.757,22.757,22.603,22.612,56828,0
+MER_K.US,D,20130805,000000,22.621,22.667,22.593,22.612,33428,0
+MER_K.US,D,20130806,000000,22.612,22.657,22.566,22.575,44466,0
+MER_K.US,D,20130807,000000,22.639,22.657,22.575,22.585,94348,0
+MER_K.US,D,20130808,000000,22.603,22.639,22.566,22.639,85674,0
+MER_K.US,D,20130809,000000,22.585,22.657,22.585,22.612,56519,0
+MER_K.US,D,20130812,000000,22.63,22.675,22.621,22.657,36720,0
+MER_K.US,D,20130813,000000,22.657,22.693,22.63,22.63,49755,0
+MER_K.US,D,20130814,000000,22.667,22.667,22.566,22.612,65118,0
+MER_K.US,D,20130815,000000,22.53,22.566,22.376,22.394,82758,0
+MER_K.US,D,20130816,000000,22.43,22.693,22.43,22.639,124658,0
+MER_K.US,D,20130819,000000,22.566,22.612,22.34,22.384,133722,0
+MER_K.US,D,20130820,000000,22.494,22.557,22.366,22.366,78346,0
+MER_K.US,D,20130821,000000,22.476,22.476,22.294,22.303,94838,0
+MER_K.US,D,20130822,000000,22.267,22.43,22.267,22.394,134290,0
+MER_K.US,D,20130823,000000,22.421,22.458,22.394,22.43,163743,0
+MER_K.US,D,20130826,000000,22.466,22.549,22.448,22.476,75459,0
+MER_K.US,D,20130827,000000,22.494,22.566,22.485,22.53,64280,0
+MER_K.US,D,20130828,000000,22.53,22.63,22.53,22.557,60969,0
+MER_K.US,D,20130829,000000,22.575,22.685,22.566,22.603,70417,0
+MER_K.US,D,20130830,000000,23.006,23.191,22.98,23.062,40570,0
+MER_K.US,D,20130903,000000,22.703,22.703,22.621,22.648,95819,0
+MER_K.US,D,20130904,000000,22.739,22.739,22.648,22.657,59237,0
+MER_K.US,D,20130905,000000,22.667,22.675,22.566,22.593,74528,0
+MER_K.US,D,20130906,000000,22.667,22.667,22.575,22.603,47547,0
+MER_K.US,D,20130909,000000,22.667,22.703,22.621,22.648,54168,0
+MER_K.US,D,20130910,000000,22.711,22.73,22.685,22.703,59056,0
+MER_K.US,D,20130911,000000,22.822,22.822,22.731,22.758,117329,0
+MER_K.US,D,20130912,000000,22.813,22.85,22.776,22.786,99832,0
+MER_K.US,D,20130913,000000,22.822,22.841,22.758,22.758,53441,0
+MER_K.US,D,20130916,000000,22.831,22.886,22.758,22.795,91176,0
+MER_K.US,D,20130917,000000,22.804,22.804,22.731,22.739,49590,0
+MER_K.US,D,20130918,000000,22.766,22.786,22.675,22.776,70971,0
+MER_K.US,D,20130919,000000,22.822,22.869,22.731,22.739,70068,0
+MER_K.US,D,20130920,000000,22.786,22.877,22.702,22.86,78187,0
+MER_K.US,D,20130923,000000,22.886,22.905,22.766,22.841,66445,0
+MER_K.US,D,20130924,000000,22.85,22.886,22.739,22.758,35596,0
+MER_K.US,D,20130925,000000,22.804,22.831,22.721,22.748,63059,0
+MER_K.US,D,20130926,000000,22.804,22.804,22.693,22.702,55349,0
+MER_K.US,D,20130927,000000,22.739,22.758,22.646,22.693,82232,0
+MER_K.US,D,20130930,000000,22.646,22.758,22.646,22.675,54462,0
+MER_K.US,D,20131001,000000,22.656,22.804,22.646,22.758,65295,0
+MER_K.US,D,20131002,000000,22.721,22.896,22.721,22.85,110769,0
+MER_K.US,D,20131003,000000,22.85,22.869,22.758,22.831,118056,0
+MER_K.US,D,20131004,000000,22.776,22.85,22.766,22.813,29386,0
+MER_K.US,D,20131007,000000,22.795,22.831,22.766,22.813,45033,0
+MER_K.US,D,20131008,000000,22.813,22.85,22.721,22.766,60361,0
+MER_K.US,D,20131009,000000,22.804,22.804,22.656,22.666,63467,0
+MER_K.US,D,20131010,000000,22.711,22.804,22.693,22.758,58304,0
+MER_K.US,D,20131011,000000,22.739,22.841,22.739,22.766,30802,0
+MER_K.US,D,20131014,000000,22.766,22.85,22.766,22.776,52253,0
+MER_K.US,D,20131015,000000,22.748,22.85,22.711,22.739,65769,0
+MER_K.US,D,20131016,000000,22.766,22.813,22.739,22.795,34304,0
+MER_K.US,D,20131017,000000,22.795,22.905,22.795,22.869,35134,0
+MER_K.US,D,20131018,000000,22.896,23.071,22.896,23.071,102575,0
+MER_K.US,D,20131021,000000,23.035,23.071,22.942,22.997,121822,0
+MER_K.US,D,20131022,000000,22.997,23.062,22.961,22.989,98259,0
+MER_K.US,D,20131023,000000,23.025,23.053,22.989,23.045,37947,0
+MER_K.US,D,20131024,000000,23.035,23.053,22.98,23.045,56884,0
+MER_K.US,D,20131025,000000,23.006,23.025,22.951,22.98,52443,0
+MER_K.US,D,20131028,000000,22.961,22.997,22.933,22.951,35487,0
+MER_K.US,D,20131029,000000,22.886,22.989,22.886,22.98,31271,0
+MER_K.US,D,20131030,000000,22.97,23.016,22.886,22.961,45293,0
+MER_K.US,D,20131031,000000,22.877,22.989,22.85,22.905,37694,0
+MER_K.US,D,20131101,000000,22.961,22.989,22.905,22.989,27319,0
+MER_K.US,D,20131104,000000,22.97,22.97,22.877,22.896,47124,0
+MER_K.US,D,20131105,000000,22.877,22.951,22.85,22.896,29308,0
+MER_K.US,D,20131106,000000,22.877,22.942,22.85,22.915,47943,0
+MER_K.US,D,20131107,000000,22.942,22.989,22.924,22.989,60135,0
+MER_K.US,D,20131108,000000,22.961,22.97,22.886,22.905,42359,0
+MER_K.US,D,20131111,000000,22.915,22.951,22.905,22.933,35381,0
+MER_K.US,D,20131112,000000,22.915,22.933,22.905,22.905,32741,0
+MER_K.US,D,20131113,000000,22.905,22.915,22.786,22.795,66287,0
+MER_K.US,D,20131114,000000,22.813,22.886,22.795,22.841,33012,0
+MER_K.US,D,20131115,000000,22.813,22.877,22.813,22.85,36834,0
+MER_K.US,D,20131118,000000,22.869,22.896,22.85,22.86,44491,0
+MER_K.US,D,20131119,000000,22.869,22.933,22.85,22.886,41166,0
+MER_K.US,D,20131120,000000,22.924,22.961,22.877,22.924,56403,0
+MER_K.US,D,20131121,000000,22.924,22.98,22.877,22.951,54530,0
+MER_K.US,D,20131122,000000,22.933,23.053,22.896,22.951,103781,0
+MER_K.US,D,20131125,000000,22.997,23.045,22.989,23.025,48652,0
+MER_K.US,D,20131126,000000,23.016,23.09,23.016,23.045,89510,0
+MER_K.US,D,20131127,000000,23.165,23.21,23.1,23.145,67641,0
+MER_K.US,D,20131129,000000,23.165,23.165,23.11,23.136,15764,0
+MER_K.US,D,20131202,000000,23.165,23.191,23.127,23.174,36652,0
+MER_K.US,D,20131203,000000,23.182,23.229,23.155,23.182,43257,0
+MER_K.US,D,20131204,000000,23.174,23.174,23.127,23.127,51076,0
+MER_K.US,D,20131205,000000,23.174,23.174,23.127,23.165,41169,0
+MER_K.US,D,20131206,000000,23.2,23.22,23.174,23.182,39620,0
+MER_K.US,D,20131209,000000,23.182,23.182,23.174,23.174,67427,0
+MER_K.US,D,20131210,000000,23.2,23.265,23.191,23.265,48044,0
+MER_K.US,D,20131211,000000,23.314,23.362,23.24,23.324,107569,0
+MER_K.US,D,20131212,000000,23.298,23.298,23.175,23.175,110756,0
+MER_K.US,D,20131213,000000,23.146,23.588,23.08,23.588,156783,0
+MER_K.US,D,20131216,000000,23.38,23.428,23.324,23.362,234527,0
+MER_K.US,D,20131217,000000,23.42,23.42,23.314,23.354,71214,0
+MER_K.US,D,20131218,000000,23.362,23.37,23.278,23.278,87436,0
+MER_K.US,D,20131219,000000,23.278,23.41,23.278,23.344,70960,0
+MER_K.US,D,20131220,000000,23.37,23.41,23.278,23.298,60276,0
+MER_K.US,D,20131223,000000,23.354,23.362,23.278,23.278,32149,0
+MER_K.US,D,20131224,000000,23.278,23.278,23.222,23.222,31921,0
+MER_K.US,D,20131226,000000,23.249,23.258,23.222,23.222,15532,0
+MER_K.US,D,20131227,000000,23.222,23.268,23.193,23.222,33620,0
+MER_K.US,D,20131230,000000,23.24,23.24,23.118,23.118,60043,0
+MER_K.US,D,20131231,000000,23.117,23.193,23.117,23.183,33832,0
+MER_K.US,D,20140102,000000,23.146,23.202,23.118,23.184,33950,0
+MER_K.US,D,20140103,000000,23.212,23.222,23.184,23.202,44661,0
+MER_K.US,D,20140106,000000,23.222,23.354,23.222,23.268,71276,0
+MER_K.US,D,20140107,000000,23.288,23.324,23.222,23.222,37498,0
+MER_K.US,D,20140108,000000,23.222,23.249,23.184,23.202,42243,0
+MER_K.US,D,20140109,000000,23.232,23.268,23.202,23.24,33308,0
+MER_K.US,D,20140110,000000,23.232,23.324,23.232,23.288,42240,0
+MER_K.US,D,20140113,000000,23.288,23.306,23.193,23.202,48702,0
+MER_K.US,D,20140114,000000,23.288,23.298,23.222,23.24,90426,0
+MER_K.US,D,20140115,000000,23.278,23.324,23.232,23.314,60668,0
+MER_K.US,D,20140116,000000,23.324,23.344,23.306,23.334,37987,0
+MER_K.US,D,20140117,000000,23.344,23.354,23.268,23.268,100255,0
+MER_K.US,D,20140121,000000,23.324,23.39,23.288,23.334,73249,0
+MER_K.US,D,20140122,000000,23.334,23.4,23.334,23.37,70398,0
+MER_K.US,D,20140123,000000,23.41,23.456,23.39,23.4,57685,0
+MER_K.US,D,20140124,000000,23.4,23.428,23.362,23.38,92590,0
+MER_K.US,D,20140127,000000,23.428,23.466,23.362,23.456,56949,0
+MER_K.US,D,20140128,000000,23.436,23.476,23.362,23.38,107423,0
+MER_K.US,D,20140129,000000,23.38,23.446,23.37,23.4,118505,0
+MER_K.US,D,20140130,000000,23.41,23.466,23.4,23.446,15103,0
+MER_K.US,D,20140131,000000,23.41,23.437,23.39,23.41,27831,0
+MER_K.US,D,20140203,000000,23.4,23.485,23.4,23.446,23047,0
+MER_K.US,D,20140204,000000,23.446,23.476,23.41,23.476,42851,0
+MER_K.US,D,20140205,000000,23.446,23.502,23.4,23.502,66754,0
+MER_K.US,D,20140206,000000,23.542,23.671,23.522,23.607,146971,0
+MER_K.US,D,20140207,000000,23.614,23.634,23.542,23.568,36563,0
+MER_K.US,D,20140210,000000,23.607,23.607,23.502,23.502,47242,0
+MER_K.US,D,20140211,000000,23.502,23.568,23.492,23.542,39029,0
+MER_K.US,D,20140212,000000,23.558,23.607,23.512,23.522,24352,0
+MER_K.US,D,20140213,000000,23.512,23.578,23.512,23.578,30262,0
+MER_K.US,D,20140214,000000,23.542,23.598,23.532,23.568,23197,0
+MER_K.US,D,20140218,000000,23.598,23.644,23.558,23.644,41807,0
+MER_K.US,D,20140219,000000,23.578,23.7,23.578,23.69,70651,0
+MER_K.US,D,20140220,000000,23.664,23.786,23.654,23.729,78652,0
+MER_K.US,D,20140221,000000,23.664,23.766,23.614,23.736,163265,0
+MER_K.US,D,20140224,000000,23.756,23.851,23.68,23.72,83596,0
+MER_K.US,D,20140225,000000,23.69,23.736,23.607,23.607,54697,0
+MER_K.US,D,20140226,000000,23.68,23.842,23.671,23.736,213142,0
+MER_K.US,D,20140227,000000,23.72,23.802,23.72,23.736,31260,0
+MER_K.US,D,20140228,000000,23.756,23.812,23.737,23.737,56568,0
+MER_K.US,D,20140303,000000,23.736,23.793,23.7,23.786,24096,0
+MER_K.US,D,20140304,000000,23.786,23.793,23.72,23.776,30678,0
+MER_K.US,D,20140305,000000,23.746,23.888,23.746,23.888,191166,0
+MER_K.US,D,20140306,000000,23.851,23.878,23.842,23.859,70783,0
+MER_K.US,D,20140307,000000,23.802,23.851,23.644,23.671,126033,0
+MER_K.US,D,20140310,000000,23.736,23.766,23.69,23.736,74635,0
+MER_K.US,D,20140311,000000,23.786,23.842,23.756,23.822,47987,0
+MER_K.US,D,20140312,000000,23.872,23.912,23.835,23.882,61874,0
+MER_K.US,D,20140313,000000,23.929,23.949,23.853,23.882,42897,0
+MER_K.US,D,20140314,000000,23.892,23.949,23.853,23.912,47509,0
+MER_K.US,D,20140317,000000,23.949,23.969,23.862,23.912,120340,0
+MER_K.US,D,20140318,000000,24.016,24.016,23.92,23.949,34649,0
+MER_K.US,D,20140319,000000,23.986,23.986,23.902,23.949,34784,0
+MER_K.US,D,20140320,000000,23.929,23.977,23.929,23.969,66865,0
+MER_K.US,D,20140321,000000,23.949,23.996,23.949,23.969,37784,0
+MER_K.US,D,20140324,000000,23.949,24.016,23.912,23.996,31784,0
+MER_K.US,D,20140325,000000,23.959,24.026,23.929,23.949,43878,0
+MER_K.US,D,20140326,000000,23.969,23.986,23.892,23.959,55067,0
+MER_K.US,D,20140327,000000,23.92,23.959,23.912,23.949,26210,0
+MER_K.US,D,20140328,000000,23.949,23.986,23.929,23.939,45143,0
+MER_K.US,D,20140331,000000,23.929,23.986,23.929,23.959,42642,0
+MER_K.US,D,20140401,000000,23.986,24.006,23.969,24.006,35024,0
+MER_K.US,D,20140402,000000,24.006,24.006,23.969,23.969,30801,0
+MER_K.US,D,20140403,000000,23.977,24.006,23.959,23.986,44378,0
+MER_K.US,D,20140404,000000,23.977,24.035,23.977,24.006,25606,0
+MER_K.US,D,20140407,000000,23.959,24.044,23.959,24.035,39695,0
+MER_K.US,D,20140408,000000,24.026,24.044,23.986,23.986,39035,0
+MER_K.US,D,20140409,000000,23.986,24.053,23.986,24.006,52334,0
+MER_K.US,D,20140410,000000,24.035,24.035,23.986,23.996,30585,0
+MER_K.US,D,20140411,000000,23.996,24.083,23.986,24.035,69172,0
+MER_K.US,D,20140414,000000,24.044,24.083,24.026,24.053,59594,0
+MER_K.US,D,20140415,000000,24.083,24.083,24.053,24.063,21734,0
+MER_K.US,D,20140416,000000,24.053,24.063,24.053,24.053,36211,0
+MER_K.US,D,20140417,000000,24.093,24.13,24.026,24.026,125465,0
+MER_K.US,D,20140421,000000,24.063,24.11,24.053,24.083,35700,0
+MER_K.US,D,20140422,000000,24.053,24.12,24.053,24.101,45765,0
+MER_K.US,D,20140423,000000,24.12,24.15,24.073,24.093,96925,0
+MER_K.US,D,20140424,000000,24.12,24.159,24.073,24.159,46582,0
+MER_K.US,D,20140425,000000,24.14,24.282,24.14,24.274,85783,0
+MER_K.US,D,20140428,000000,24.197,24.274,24.15,24.274,75522,0
+MER_K.US,D,20140429,000000,24.234,24.274,24.159,24.207,65353,0
+MER_K.US,D,20140430,000000,24.187,24.234,24.177,24.216,34882,0
+MER_K.US,D,20140501,000000,24.244,24.244,24.197,24.207,26413,0
+MER_K.US,D,20140502,000000,24.197,24.244,24.177,24.207,22415,0
+MER_K.US,D,20140505,000000,24.207,24.244,24.207,24.234,18519,0
+MER_K.US,D,20140506,000000,24.225,24.244,24.216,24.225,35487,0
+MER_K.US,D,20140507,000000,24.216,24.349,24.216,24.349,69648,0
+MER_K.US,D,20140508,000000,24.331,24.349,24.274,24.34,29855,0
+MER_K.US,D,20140509,000000,24.301,24.301,24.274,24.292,27433,0
+MER_K.US,D,20140512,000000,24.274,24.301,24.274,24.274,26570,0
+MER_K.US,D,20140513,000000,24.282,24.282,24.234,24.244,29832,0
+MER_K.US,D,20140514,000000,24.254,24.292,24.244,24.282,38318,0
+MER_K.US,D,20140515,000000,24.301,24.301,24.264,24.292,27292,0
+MER_K.US,D,20140516,000000,24.292,24.301,24.274,24.292,35095,0
+MER_K.US,D,20140519,000000,24.274,24.282,24.244,24.244,36096,0
+MER_K.US,D,20140520,000000,24.244,24.301,24.244,24.301,48570,0
+MER_K.US,D,20140521,000000,24.282,24.292,24.264,24.264,21784,0
+MER_K.US,D,20140522,000000,24.264,24.292,24.244,24.282,31554,0
+MER_K.US,D,20140523,000000,24.282,24.282,24.225,24.282,32750,0
+MER_K.US,D,20140527,000000,24.254,24.292,24.244,24.264,28513,0
+MER_K.US,D,20140528,000000,24.225,24.292,24.12,24.292,185256,0
+MER_K.US,D,20140529,000000,24.244,24.292,24.244,24.292,30665,0
+MER_K.US,D,20140530,000000,24.254,24.274,24.244,24.264,38556,0
+MER_K.US,D,20140602,000000,24.254,24.264,24.187,24.254,72949,0
+MER_K.US,D,20140603,000000,24.264,24.264,24.207,24.244,66597,0
+MER_K.US,D,20140604,000000,24.225,24.264,24.168,24.264,175957,0
+MER_K.US,D,20140605,000000,24.234,24.301,24.207,24.301,176619,0
+MER_K.US,D,20140606,000000,24.292,24.292,24.254,24.282,32045,0
+MER_K.US,D,20140609,000000,24.292,24.311,24.274,24.311,188010,0
+MER_K.US,D,20140610,000000,24.311,24.311,24.301,24.311,29369,0
+MER_K.US,D,20140611,000000,24.314,24.392,24.314,24.343,91259,0
+MER_K.US,D,20140612,000000,24.362,24.45,24.218,24.372,241758,0
+MER_K.US,D,20140613,000000,24.392,24.411,24.382,24.382,90885,0
+MER_K.US,D,20140616,000000,24.343,24.402,24.334,24.382,83472,0
+MER_K.US,D,20140617,000000,24.402,24.488,24.392,24.46,519892,0
+MER_K.US,D,20140618,000000,24.46,24.527,24.46,24.508,65810,0
+MER_K.US,D,20140619,000000,24.44,24.576,24.44,24.527,85371,0
+MER_K.US,D,20140620,000000,24.702,24.702,24.498,24.537,101582,0
+MER_K.US,D,20140623,000000,24.546,24.595,24.518,24.556,32602,0
+MER_K.US,D,20140624,000000,24.576,24.605,24.46,24.527,63717,0
+MER_K.US,D,20140625,000000,24.614,24.614,24.508,24.546,37947,0
+MER_K.US,D,20140626,000000,24.556,24.556,24.527,24.556,29219,0
+MER_K.US,D,20140627,000000,24.556,24.556,24.508,24.527,25714,0
+MER_K.US,D,20140630,000000,24.527,24.556,24.488,24.556,39165,0
+MER_K.US,D,20140701,000000,24.537,24.556,24.469,24.546,17829,0
+MER_K.US,D,20140702,000000,24.508,24.576,24.508,24.546,151751,0
+MER_K.US,D,20140703,000000,24.546,24.556,24.46,24.498,18621,0
+MER_K.US,D,20140707,000000,24.527,24.586,24.508,24.586,45716,0
+MER_K.US,D,20140708,000000,24.527,24.586,24.527,24.586,56588,0
+MER_K.US,D,20140709,000000,24.566,24.644,24.566,24.644,14098,0
+MER_K.US,D,20140710,000000,24.576,24.624,24.527,24.576,25348,0
+MER_K.US,D,20140711,000000,24.576,24.682,24.576,24.663,51576,0
+MER_K.US,D,20140714,000000,24.644,24.682,24.556,24.634,34254,0
+MER_K.US,D,20140715,000000,24.634,24.682,24.556,24.682,40181,0
+MER_K.US,D,20140716,000000,24.644,24.653,24.537,24.634,41427,0
+MER_K.US,D,20140717,000000,24.586,24.614,24.537,24.595,34654,0
+MER_K.US,D,20140718,000000,24.586,24.644,24.508,24.508,93039,0
+MER_K.US,D,20140721,000000,24.556,24.614,24.527,24.605,71173,0
+MER_K.US,D,20140722,000000,24.586,24.653,24.576,24.605,33342,0
+MER_K.US,D,20140723,000000,24.644,24.644,24.566,24.576,31502,0
+MER_K.US,D,20140724,000000,24.614,24.644,24.595,24.614,34421,0
+MER_K.US,D,20140725,000000,24.595,24.644,24.566,24.605,27785,0
+MER_K.US,D,20140728,000000,24.576,24.634,24.566,24.586,23313,0
+MER_K.US,D,20140729,000000,24.605,24.614,24.566,24.566,56338,0
+MER_K.US,D,20140730,000000,24.595,24.605,24.527,24.556,60816,0
+MER_K.US,D,20140731,000000,24.566,24.586,24.498,24.527,105108,0
+MER_K.US,D,20140801,000000,24.527,24.556,24.479,24.508,67396,0
+MER_K.US,D,20140804,000000,24.508,24.546,24.469,24.508,47973,0
+MER_K.US,D,20140805,000000,24.488,24.527,24.46,24.488,81457,0
+MER_K.US,D,20140806,000000,24.508,24.537,24.488,24.488,33890,0
+MER_K.US,D,20140807,000000,24.537,24.672,24.518,24.672,42991,0
+MER_K.US,D,20140808,000000,24.672,24.672,24.605,24.634,23310,0
+MER_K.US,D,20140811,000000,24.595,24.634,24.537,24.614,64921,0
+MER_K.US,D,20140812,000000,24.605,24.634,24.605,24.605,19786,0
+MER_K.US,D,20140813,000000,24.634,24.672,24.605,24.672,31284,0
+MER_K.US,D,20140814,000000,24.624,24.672,24.624,24.672,68948,0
+MER_K.US,D,20140815,000000,24.653,24.672,24.605,24.672,31384,0
+MER_K.US,D,20140818,000000,24.624,24.663,24.605,24.644,64853,0
+MER_K.US,D,20140819,000000,24.624,24.682,24.624,24.682,58258,0
+MER_K.US,D,20140820,000000,24.644,24.692,24.624,24.644,13647,0
+MER_K.US,D,20140821,000000,24.644,24.75,24.634,24.74,49396,0
+MER_K.US,D,20140822,000000,24.74,24.75,24.702,24.712,35774,0
+MER_K.US,D,20140825,000000,24.721,24.798,24.702,24.721,36137,0
+MER_K.US,D,20140826,000000,24.712,24.76,24.682,24.76,40436,0
+MER_K.US,D,20140827,000000,24.75,25.012,24.672,24.798,291611,0
+MER_K.US,D,20140828,000000,24.76,24.808,24.75,24.779,42549,0
+MER_K.US,D,20140829,000000,24.779,24.789,24.712,24.77,24274,0
+MER_K.US,D,20140902,000000,24.74,24.798,24.74,24.798,58062,0
+MER_K.US,D,20140903,000000,24.76,24.808,24.702,24.74,58313,0
+MER_K.US,D,20140904,000000,24.798,24.798,24.634,24.634,75847,0
+MER_K.US,D,20140905,000000,24.692,24.75,24.682,24.74,57394,0
+MER_K.US,D,20140908,000000,24.731,24.818,24.721,24.818,58740,0
+MER_K.US,D,20140909,000000,24.75,24.798,24.731,24.75,29604,0
+MER_K.US,D,20140910,000000,24.783,24.891,24.743,24.822,68576,0
+MER_K.US,D,20140911,000000,24.812,24.832,24.753,24.822,39659,0
+MER_K.US,D,20140912,000000,24.832,24.861,24.763,24.822,28228,0
+MER_K.US,D,20140915,000000,24.842,24.911,24.802,24.881,61376,0
+MER_K.US,D,20140916,000000,24.861,24.881,24.714,24.763,74021,0
+MER_K.US,D,20140917,000000,24.802,24.832,24.733,24.832,46753,0
+MER_K.US,D,20140918,000000,24.802,24.832,24.783,24.793,31105,0
+MER_K.US,D,20140919,000000,24.832,24.832,24.793,24.793,18487,0
+MER_K.US,D,20140922,000000,24.773,24.822,24.763,24.802,30827,0
+MER_K.US,D,20140923,000000,24.802,24.842,24.783,24.812,46796,0
+MER_K.US,D,20140924,000000,24.881,24.881,24.704,24.783,92368,0
+MER_K.US,D,20140925,000000,24.783,24.842,24.783,24.793,38091,0
+MER_K.US,D,20140926,000000,24.802,24.95,24.783,24.822,37719,0
+MER_K.US,D,20140929,000000,24.822,24.861,24.793,24.842,25794,0
+MER_K.US,D,20140930,000000,24.812,24.97,24.802,24.92,46074,0
+MER_K.US,D,20141001,000000,24.881,24.881,24.832,24.842,28864,0
+MER_K.US,D,20141002,000000,24.832,24.93,24.822,24.871,35434,0
+MER_K.US,D,20141003,000000,24.881,24.911,24.832,24.832,12896,0
+MER_K.US,D,20141006,000000,24.852,24.911,24.842,24.861,31477,0
+MER_K.US,D,20141007,000000,24.822,24.891,24.822,24.842,38404,0
+MER_K.US,D,20141008,000000,24.832,24.93,24.832,24.93,37420,0
+MER_K.US,D,20141009,000000,24.891,24.93,24.793,24.842,43112,0
+MER_K.US,D,20141010,000000,24.832,24.861,24.812,24.822,22038,0
+MER_K.US,D,20141013,000000,24.832,24.832,24.783,24.793,34466,0
+MER_K.US,D,20141014,000000,24.832,24.891,24.822,24.852,50593,0
+MER_K.US,D,20141015,000000,24.812,24.93,24.812,24.911,48945,0
+MER_K.US,D,20141016,000000,24.881,24.94,24.832,24.881,24529,0
+MER_K.US,D,20141017,000000,24.901,24.96,24.861,24.96,51709,0
+MER_K.US,D,20141020,000000,24.901,24.95,24.861,24.93,70468,0
+MER_K.US,D,20141021,000000,24.94,24.98,24.901,24.97,47609,0
+MER_K.US,D,20141022,000000,24.95,24.98,24.93,24.97,30792,0
+MER_K.US,D,20141023,000000,24.93,24.989,24.93,24.98,40565,0
+MER_K.US,D,20141024,000000,24.98,24.989,24.95,24.98,43980,0
+MER_K.US,D,20141027,000000,24.98,24.999,24.93,24.98,43298,0
+MER_K.US,D,20141028,000000,24.989,24.999,24.97,24.989,47542,0
+MER_K.US,D,20141029,000000,24.97,24.999,24.96,24.96,33353,0
+MER_K.US,D,20141030,000000,24.97,25.019,24.96,24.999,74361,0
+MER_K.US,D,20141031,000000,24.97,25.009,24.97,24.999,29362,0
+MER_K.US,D,20141103,000000,25.019,25.019,24.94,25.019,47171,0
+MER_K.US,D,20141104,000000,24.98,25.019,24.98,25.009,23661,0
+MER_K.US,D,20141105,000000,25.009,25.019,24.98,25.019,55663,0
+MER_K.US,D,20141106,000000,24.999,25.019,24.999,25.009,24147,0
+MER_K.US,D,20141107,000000,25.009,25.058,24.98,25.039,537861,0
+MER_K.US,D,20141110,000000,25.029,25.039,24.999,25.039,25812,0
+MER_K.US,D,20141111,000000,25.039,25.039,25.029,25.039,12483,0
+MER_K.US,D,20141112,000000,25.019,25.058,25.019,25.048,40854,0
+MER_K.US,D,20141113,000000,24.999,25.068,24.999,25.068,59353,0
+MER_K.US,D,20141114,000000,25.048,25.068,25.039,25.068,37345,0
+MER_K.US,D,20141117,000000,25.048,25.088,25.039,25.058,86296,0
+MER_K.US,D,20141118,000000,25.078,25.078,25.048,25.068,53458,0
+MER_K.US,D,20141119,000000,25.058,25.068,25.058,25.068,36515,0
+MER_K.US,D,20141120,000000,25.098,25.098,25.058,25.078,36712,0
+MER_K.US,D,20141121,000000,25.088,25.088,25.019,25.068,57140,0
+MER_K.US,D,20141124,000000,25.078,25.078,25.048,25.068,42358,0
+MER_K.US,D,20141125,000000,25.078,25.098,25.048,25.088,290652,0
+MER_K.US,D,20141126,000000,25.088,25.147,25.088,25.137,74359,0
+MER_K.US,D,20141128,000000,25.137,25.137,25.108,25.127,9309,0
+MER_K.US,D,20141201,000000,25.127,25.176,25.117,25.176,62709,0
+MER_K.US,D,20141202,000000,25.108,25.176,25.108,25.157,98168,0
+MER_K.US,D,20141203,000000,25.167,25.186,25.058,25.167,205660,0
+MER_K.US,D,20141204,000000,25.127,25.167,25.039,25.127,139939,0
+MER_K.US,D,20141205,000000,25.108,25.137,25.108,25.137,34317,0
+MER_K.US,D,20141208,000000,25.137,25.167,25.117,25.167,50646,0
+MER_K.US,D,20141209,000000,25.108,25.176,25.108,25.147,28729,0
+MER_K.US,D,20141210,000000,25.18,25.23,25.17,25.19,102344,0
+MER_K.US,D,20141211,000000,25.24,25.24,25.17,25.18,31874,0
+MER_K.US,D,20141212,000000,25.17,25.19,25.14,25.17,46321,0
+MER_K.US,D,20141215,000000,25.19,25.24,25.18,25.2,81420,0
+MER_K.US,D,20141216,000000,25.06,25.2,25.06,25.18,101545,0
+MER_K.US,D,20141217,000000,25.2,25.25,25.15,25.21,76055,0
+MER_K.US,D,20141218,000000,25.19,25.26,25.19,25.25,82199,0
+MER_K.US,D,20141219,000000,25.19,25.27,25.15,25.27,36492,0
+MER_K.US,D,20141222,000000,25.17,25.26,25.17,25.26,34427,0
+MER_K.US,D,20141223,000000,25.25,25.27,25.18,25.21,36865,0
+MER_K.US,D,20141224,000000,25.25,25.27,25.24,25.26,7043,0
+MER_K.US,D,20141226,000000,25.23,25.3,25.23,25.28,5273,0
+MER_K.US,D,20141229,000000,25.26,25.33,25.26,25.32,14703,0
+MER_K.US,D,20141230,000000,25.33,25.33,25.28,25.3,10550,0
+MER_K.US,D,20141231,000000,25.33,25.4,25.25,25.32,90664,0
+MER_K.US,D,20150102,000000,25.29,25.34,25.28,25.32,26155,0
+MER_K.US,D,20150105,000000,25.3,25.35,25.27,25.31,53640,0
+MER_K.US,D,20150106,000000,25.35,25.35,25.28,25.3,27190,0
+MER_K.US,D,20150107,000000,25.32,25.38,25.31,25.37,49251,0
+MER_K.US,D,20150108,000000,25.35,25.41,25.35,25.35,76757,0
+MER_K.US,D,20150109,000000,25.34,25.38,25.32,25.36,31740,0
+MER_K.US,D,20150112,000000,25.38,25.4,25.31,25.31,51054,0
+MER_K.US,D,20150113,000000,25.34,25.4,25.34,25.38,51102,0
+MER_K.US,D,20150114,000000,25.27,25.4,25.27,25.35,23293,0
+MER_K.US,D,20150115,000000,25.35,25.39,25.34,25.34,48417,0
+MER_K.US,D,20150116,000000,25.34,25.48,25.34,25.48,48495,0
+MER_K.US,D,20150120,000000,25.4,25.45,25.38,25.39,101044,0
+MER_K.US,D,20150121,000000,25.42,25.46,25.37,25.42,49166,0
+MER_K.US,D,20150122,000000,25.47,25.47,25.38,25.39,110689,0
+MER_K.US,D,20150123,000000,25.4,25.46,25.34,25.41,76757,0
+MER_K.US,D,20150126,000000,25.45,25.45,25.44,25.45,24751,0
+MER_K.US,D,20150127,000000,25.45,25.5,25.41,25.46,77737,0
+MER_K.US,D,20150128,000000,25.44,25.51,25.42,25.48,43451,0
+MER_K.US,D,20150129,000000,25.48,25.48,25.4,25.42,147575,0
+MER_K.US,D,20150130,000000,25.41,25.46,25.4,25.4,207005,0
+MER_K.US,D,20150202,000000,25.42,25.49,25.41,25.49,89045,0
+MER_K.US,D,20150203,000000,25.45,25.53,25.45,25.51,205105,0
+MER_K.US,D,20150204,000000,25.55,25.55,25.45,25.51,142014,0
+MER_K.US,D,20150205,000000,25.5,25.57,25.49,25.57,394961,0
+MER_K.US,D,20150206,000000,25.51,25.57,25.48,25.55,120895,0
+MER_K.US,D,20150209,000000,25.56,25.58,25.5,25.58,31004,0
+MER_K.US,D,20150210,000000,25.6,25.6,25.52,25.56,52387,0
+MER_K.US,D,20150211,000000,25.55,25.64,25.55,25.63,74077,0
+MER_K.US,D,20150212,000000,25.59,25.62,25.51,25.61,126028,0
+MER_K.US,D,20150213,000000,25.62,25.68,25.57,25.65,104868,0
+MER_K.US,D,20150217,000000,25.65,25.66,25.64,25.64,93119,0
+MER_K.US,D,20150218,000000,25.64,25.64,25.55,25.61,51400,0
+MER_K.US,D,20150219,000000,25.58,25.62,25.58,25.62,19868,0
+MER_K.US,D,20150220,000000,25.62,25.65,25.6,25.63,16689,0
+MER_K.US,D,20150223,000000,25.62,25.64,25.57,25.61,44841,0
+MER_K.US,D,20150224,000000,25.63,25.67,25.62,25.65,18448,0
+MER_K.US,D,20150225,000000,25.62,25.69,25.62,25.62,17892,0
+MER_K.US,D,20150226,000000,25.64,25.7,25.64,25.68,80764,0
+MER_K.US,D,20150227,000000,25.66,25.74,25.66,25.74,54074,0
+MER_K.US,D,20150302,000000,25.7,25.78,25.69,25.78,44902,0
+MER_K.US,D,20150303,000000,25.75,25.76,25.72,25.76,41103,0
+MER_K.US,D,20150304,000000,25.73,25.88,25.73,25.81,25803,0
+MER_K.US,D,20150305,000000,25.84,25.85,25.764,25.815,17104,0
+MER_K.US,D,20150306,000000,25.77,25.84,25.29,25.71,52210,0
+MER_K.US,D,20150309,000000,25.7,25.77,25.7,25.77,68951,0
+MER_K.US,D,20150310,000000,25.75,25.8,25.7,25.8,13451,0
+MER_K.US,D,20150311,000000,25.43,25.49,25.39,25.45,40965,0
+MER_K.US,D,20150312,000000,25.48,25.63,25.48,25.52,92788,0
+MER_K.US,D,20150313,000000,25.52,25.57,25.49,25.52,50091,0
+MER_K.US,D,20150316,000000,25.51,25.6,25.51,25.565,111363,0
+MER_K.US,D,20150317,000000,25.57,25.58,25.52,25.52,33567,0
+MER_K.US,D,20150318,000000,25.56,25.6,25.55,25.575,69406,0
+MER_K.US,D,20150319,000000,25.56,25.6,25.52,25.54,79171,0
+MER_K.US,D,20150320,000000,25.55,25.61,25.55,25.59,56422,0
+MER_K.US,D,20150323,000000,25.58,25.6,25.529,25.529,33825,0
+MER_K.US,D,20150324,000000,25.53,25.58,25.51,25.54,31121,0
+MER_K.US,D,20150325,000000,25.58,25.58,25.51,25.52,35238,0
+MER_K.US,D,20150326,000000,25.52,25.54,25.49,25.52,64133,0
+MER_K.US,D,20150327,000000,25.52,25.57,25.48,25.52,79646,0
+MER_K.US,D,20150330,000000,25.52,25.52,25.49,25.51,19353,0
+MER_K.US,D,20150331,000000,25.52,25.55,25.519,25.54,23930,0
+MER_K.US,D,20150401,000000,25.59,25.6,25.56,25.584,8452,0
+MER_K.US,D,20150402,000000,25.57,25.64,25.57,25.63,21832,0
+MER_K.US,D,20150406,000000,25.6,25.62,25.55,25.56,32815,0
+MER_K.US,D,20150407,000000,25.58,25.594,25.58,25.59,44963,0
+MER_K.US,D,20150408,000000,25.61,25.65,25.6,25.65,25376,0
+MER_K.US,D,20150409,000000,25.62,25.67,25.6,25.61,23413,0
+MER_K.US,D,20150410,000000,25.62,25.63,25.54,25.59,22887,0
+MER_K.US,D,20150413,000000,25.59,25.59,25.53,25.57,33746,0
+MER_K.US,D,20150414,000000,25.551,25.62,25.49,25.51,78039,0
+MER_K.US,D,20150415,000000,25.55,25.6,25.53,25.58,24840,0
+MER_K.US,D,20150416,000000,25.54,25.56,25.52,25.53,29466,0
+MER_K.US,D,20150417,000000,25.53,25.7,25.51,25.7,46826,0
+MER_K.US,D,20150420,000000,25.58,25.63,25.55,25.55,55378,0
+MER_K.US,D,20150421,000000,25.55,25.59,25.53,25.59,25876,0
+MER_K.US,D,20150422,000000,25.62,25.64,25.58,25.63,82638,0
+MER_K.US,D,20150423,000000,25.58,25.65,25.566,25.65,28783,0
+MER_K.US,D,20150424,000000,25.61,25.68,25.56,25.62,30869,0
+MER_K.US,D,20150427,000000,25.56,25.609,25.53,25.54,23034,0
+MER_K.US,D,20150428,000000,25.53,25.57,25.5,25.52,16682,0
+MER_K.US,D,20150429,000000,25.47,25.58,25.47,25.58,29500,0
+MER_K.US,D,20150430,000000,25.52,25.567,25.51,25.56,17865,0
+MER_K.US,D,20150501,000000,25.53,25.56,25.52,25.54,27554,0
+MER_K.US,D,20150504,000000,25.55,25.6,25.55,25.55,254256,0
+MER_K.US,D,20150505,000000,25.55,25.55,25.46,25.48,43402,0
+MER_K.US,D,20150506,000000,25.49,25.49,25.35,25.35,156530,0
+MER_K.US,D,20150507,000000,25.39,25.45,25.35,25.36,81970,0
+MER_K.US,D,20150508,000000,25.44,25.55,25.44,25.52,31244,0
+MER_K.US,D,20150511,000000,25.5,25.55,25.42,25.441,130541,0
+MER_K.US,D,20150512,000000,25.43,25.5,25.41,25.45,49045,0
+MER_K.US,D,20150513,000000,25.45,25.53,25.43,25.49,64094,0
+MER_K.US,D,20150514,000000,25.49,25.55,25.43,25.54,48862,0
+MER_K.US,D,20150515,000000,25.55,25.58,25.51,25.55,40658,0
+MER_K.US,D,20150518,000000,25.55,25.55,25.5,25.5,48995,0
+MER_K.US,D,20150519,000000,25.523,25.57,25.51,25.55,133681,0
+MER_K.US,D,20150520,000000,25.53,25.55,25.5,25.52,54733,0
+MER_K.US,D,20150521,000000,25.52,25.579,25.51,25.57,15772,0
+MER_K.US,D,20150522,000000,25.56,25.6,25.53,25.54,17725,0
+MER_K.US,D,20150526,000000,25.59,25.6,25.51,25.6,15700,0
+MER_K.US,D,20150527,000000,25.59,25.63,25.572,25.612,8315,0
+MER_K.US,D,20150528,000000,25.627,25.665,25.62,25.63,15086,0
+MER_K.US,D,20150529,000000,25.59,25.68,25.58,25.65,20919,0
+MER_K.US,D,20150601,000000,25.64,25.72,25.6,25.62,29561,0
+MER_K.US,D,20150602,000000,25.62,25.631,25.57,25.59,26104,0
+MER_K.US,D,20150603,000000,25.58,25.66,25.56,25.583,28560,0
+MER_K.US,D,20150604,000000,25.63,25.66,25.56,25.62,71299,0
+MER_K.US,D,20150605,000000,25.57,25.65,25.57,25.611,27162,0
+MER_K.US,D,20150608,000000,25.63,25.64,25.6,25.6,12200,0
+MER_K.US,D,20150609,000000,25.6,25.63,25.57,25.62,34567,0
+MER_K.US,D,20150610,000000,25.3,25.33,25.2,25.29,113182,0
+MER_K.US,D,20150611,000000,25.3,25.37,25.267,25.27,26528,0
+MER_K.US,D,20150612,000000,25.32,25.37,25.25,25.33,35737,0
+MER_K.US,D,20150615,000000,25.37,25.37,25.27,25.27,22659,0
+MER_K.US,D,20150616,000000,25.29,25.34,25.28,25.31,24607,0
+MER_K.US,D,20150617,000000,25.3,25.31,25.26,25.27,27758,0
+MER_K.US,D,20150618,000000,25.295,25.34,25.21,25.21,38329,0
+MER_K.US,D,20150619,000000,25.25,25.28,25.21,25.256,31191,0
+MER_K.US,D,20150622,000000,25.24,25.26,25.21,25.21,23659,0
+MER_K.US,D,20150623,000000,25.239,25.26,25.17,25.239,56098,0
+MER_K.US,D,20150624,000000,25.2,25.26,25.18,25.25,21952,0
+MER_K.US,D,20150625,000000,25.21,25.226,25.17,25.19,19915,0
+MER_K.US,D,20150626,000000,25.2,25.36,25.2,25.24,33765,0
+MER_K.US,D,20150629,000000,25.215,25.215,25.02,25.1,70024,0
+MER_K.US,D,20150630,000000,25.12,25.25,25.1,25.231,18234,0
+MER_K.US,D,20150701,000000,25.23,25.31,25.23,25.269,22218,0
+MER_K.US,D,20150702,000000,25.29,25.34,25.29,25.33,11201,0
+MER_K.US,D,20150706,000000,25.33,25.34,25.287,25.3,71676,0
+MER_K.US,D,20150707,000000,25.25,25.4,25.25,25.35,67586,0
+MER_K.US,D,20150708,000000,25.26,25.294,25.22,25.25,13042,0
+MER_K.US,D,20150709,000000,25.31,25.31,25.21,25.22,28733,0
+MER_K.US,D,20150710,000000,25.271,25.32,25.24,25.24,17907,0
+MER_K.US,D,20150713,000000,25.27,25.33,25.26,25.32,31117,0
+MER_K.US,D,20150714,000000,25.29,25.4,25.28,25.39,21720,0
+MER_K.US,D,20150715,000000,25.36,25.4,25.32,25.37,22183,0
+MER_K.US,D,20150716,000000,25.36,25.54,25.35,25.5,32814,0
+MER_K.US,D,20150717,000000,25.52,25.65,25.44,25.65,42022,0
+MER_K.US,D,20150720,000000,25.62,25.67,25.58,25.64,18449,0
+MER_K.US,D,20150721,000000,25.57,25.611,25.56,25.6,17131,0
+MER_K.US,D,20150722,000000,25.56,25.6,25.52,25.59,15952,0
+MER_K.US,D,20150723,000000,25.55,25.55,25.45,25.48,15620,0
+MER_K.US,D,20150724,000000,25.46,25.54,25.46,25.54,21181,0
+MER_K.US,D,20150727,000000,25.45,25.56,25.45,25.47,21615,0
+MER_K.US,D,20150728,000000,25.47,25.53,25.47,25.51,14351,0
+MER_K.US,D,20150729,000000,25.46,25.51,25.46,25.51,35648,0
+MER_K.US,D,20150730,000000,25.48,25.57,25.42,25.55,52573,0
+MER_K.US,D,20150731,000000,25.515,25.64,25.505,25.6,14491,0
+MER_K.US,D,20150803,000000,25.56,25.6,25.54,25.6,8233,0
+MER_K.US,D,20150804,000000,25.55,25.62,25.55,25.6,27799,0
+MER_K.US,D,20150805,000000,25.55,25.56,25.5,25.52,57543,0
+MER_K.US,D,20150806,000000,25.48,25.58,25.46,25.57,44333,0
+MER_K.US,D,20150807,000000,25.5,25.57,25.49,25.55,14413,0
+MER_K.US,D,20150810,000000,25.52,25.6,25.52,25.55,24386,0
+MER_K.US,D,20150811,000000,25.56,25.6,25.53,25.59,19578,0
+MER_K.US,D,20150812,000000,25.6,25.62,25.52,25.56,31552,0
+MER_K.US,D,20150813,000000,25.56,25.6,25.52,25.53,26013,0
+MER_K.US,D,20150814,000000,25.58,25.6,25.5,25.52,23396,0
+MER_K.US,D,20150817,000000,25.52,25.6,25.5,25.5,66400,0
+MER_K.US,D,20150818,000000,25.53,25.56,25.5,25.52,40551,0
+MER_K.US,D,20150819,000000,25.51,25.57,25.5,25.51,35205,0
+MER_K.US,D,20150820,000000,25.51,25.54,25.5,25.5,36317,0
+MER_K.US,D,20150821,000000,25.5,25.511,25.42,25.44,21682,0
+MER_K.US,D,20150824,000000,25.44,25.44,25.25,25.31,94009,0
+MER_K.US,D,20150825,000000,25.54,25.54,25.35,25.39,94314,0
+MER_K.US,D,20150826,000000,25.41,25.51,25.39,25.48,17881,0
+MER_K.US,D,20150827,000000,25.48,25.53,25.44,25.44,25138,0
+MER_K.US,D,20150828,000000,25.48,25.51,25.43,25.51,7393,0
+MER_K.US,D,20150831,000000,25.46,25.52,25.43,25.44,29265,0
+MER_K.US,D,20150901,000000,25.44,25.47,25.43,25.47,12530,0
+MER_K.US,D,20150902,000000,25.5,25.5,25.44,25.47,20850,0
+MER_K.US,D,20150903,000000,25.46,25.474,25.41,25.47,32270,0
+MER_K.US,D,20150904,000000,25.45,25.48,25.39,25.45,23087,0
+MER_K.US,D,20150908,000000,25.483,25.52,25.46,25.52,10039,0
+MER_K.US,D,20150909,000000,25.5,25.59,25.5,25.59,25940,0
+MER_K.US,D,20150910,000000,25.19,25.25,25.16,25.24,53083,0
+MER_K.US,D,20150911,000000,25.24,25.27,25.2,25.26,25009,0
+MER_K.US,D,20150914,000000,25.25,25.33,25.24,25.24,32808,0
+MER_K.US,D,20150915,000000,25.29,25.3,25.25,25.26,28454,0
+MER_K.US,D,20150916,000000,25.32,25.35,25.27,25.3,31295,0
+MER_K.US,D,20150917,000000,25.36,25.4,25.28,25.34,36837,0
+MER_K.US,D,20150918,000000,25.33,25.43,25.32,25.35,37245,0
+MER_K.US,D,20150921,000000,25.34,25.382,25.3,25.31,48927,0
+MER_K.US,D,20150922,000000,25.33,25.4,25.3,25.39,44074,0
+MER_K.US,D,20150923,000000,25.4,25.4,25.35,25.39,12076,0
+MER_K.US,D,20150924,000000,25.33,25.42,25.33,25.42,28621,0
+MER_K.US,D,20150925,000000,25.38,25.42,25.38,25.42,31864,0
+MER_K.US,D,20150928,000000,25.39,25.39,25.3,25.35,15418,0
+MER_K.US,D,20150929,000000,25.3,25.36,25.28,25.32,37503,0
+MER_K.US,D,20150930,000000,25.34,25.4,25.3,25.38,188012,0
+MER_K.US,D,20151001,000000,25.38,25.4,25.33,25.37,67078,0
+MER_K.US,D,20151002,000000,25.38,25.38,25.28,25.35,47844,0
+MER_K.US,D,20151005,000000,25.36,25.42,25.35,25.36,38014,0
+MER_K.US,D,20151006,000000,25.34,25.44,25.34,25.41,26571,0
+MER_K.US,D,20151007,000000,25.405,25.42,25.36,25.36,11308,0
+MER_K.US,D,20151008,000000,25.39,25.43,25.37,25.42,10967,0
+MER_K.US,D,20151009,000000,25.371,25.44,25.371,25.44,13250,0
+MER_K.US,D,20151012,000000,25.41,25.46,25.41,25.46,8043,0
+MER_K.US,D,20151013,000000,25.42,25.48,25.41,25.41,46203,0
+MER_K.US,D,20151014,000000,25.43,25.46,25.43,25.45,13337,0
+MER_K.US,D,20151015,000000,25.44,25.47,25.42,25.46,33186,0
+MER_K.US,D,20151016,000000,25.46,25.55,25.4,25.55,55452,0
+MER_K.US,D,20151019,000000,25.5,25.55,25.47,25.48,20502,0
+MER_K.US,D,20151020,000000,25.49,25.58,25.49,25.57,23164,0
+MER_K.US,D,20151021,000000,25.55,25.6,25.47,25.56,40122,0
+MER_K.US,D,20151022,000000,25.59,25.6,25.55,25.57,21628,0
+MER_K.US,D,20151023,000000,25.55,25.6,25.55,25.55,20026,0
+MER_K.US,D,20151026,000000,25.55,25.6,25.51,25.6,21333,0
+MER_K.US,D,20151027,000000,25.6,25.68,25.59,25.68,17150,0
+MER_K.US,D,20151028,000000,25.7,25.73,25.663,25.71,22763,0
+MER_K.US,D,20151029,000000,25.69,25.71,25.65,25.7,23124,0
+MER_K.US,D,20151030,000000,25.71,25.75,25.69,25.75,41651,0
+MER_K.US,D,20151102,000000,25.76,25.83,25.76,25.8,19740,0
+MER_K.US,D,20151103,000000,25.79,25.81,25.74,25.75,23437,0
+MER_K.US,D,20151104,000000,25.74,25.87,25.74,25.87,34703,0
+MER_K.US,D,20151105,000000,25.84,25.91,25.83,25.9,43007,0
+MER_K.US,D,20151106,000000,25.82,25.84,25.7,25.72,14932,0
+MER_K.US,D,20151109,000000,25.8,25.81,25.72,25.8,213326,0
+MER_K.US,D,20151110,000000,25.74,25.84,25.74,25.8,34826,0
+MER_K.US,D,20151111,000000,25.79,25.84,25.79,25.81,29424,0
+MER_K.US,D,20151112,000000,25.79,25.8,25.72,25.72,33792,0
+MER_K.US,D,20151113,000000,25.734,25.754,25.7,25.75,14464,0
+MER_K.US,D,20151116,000000,25.68,25.7,25.63,25.67,26581,0
+MER_K.US,D,20151117,000000,25.66,25.71,25.6,25.61,40083,0
+MER_K.US,D,20151118,000000,25.66,25.67,25.63,25.64,14057,0
+MER_K.US,D,20151119,000000,25.62,25.65,25.58,25.65,29582,0
+MER_K.US,D,20151120,000000,25.67,25.7,25.645,25.67,17453,0
+MER_K.US,D,20151123,000000,25.64,25.68,25.64,25.64,13852,0
+MER_K.US,D,20151124,000000,25.63,25.68,25.57,25.68,38450,0
+MER_K.US,D,20151125,000000,25.65,25.7,25.63,25.7,28254,0
+MER_K.US,D,20151127,000000,25.67,25.8,25.66,25.8,23839,0
+MER_K.US,D,20151130,000000,25.75,25.829,25.68,25.78,60892,0
+MER_K.US,D,20151201,000000,25.77,25.79,25.75,25.78,37359,0
+MER_K.US,D,20151202,000000,25.78,25.79,25.71,25.78,24728,0
+MER_K.US,D,20151203,000000,25.73,25.76,25.7,25.76,20151,0
+MER_K.US,D,20151204,000000,25.77,25.79,25.73,25.77,11128,0
+MER_K.US,D,20151207,000000,25.76,25.77,25.71,25.75,15015,0
+MER_K.US,D,20151208,000000,25.73,25.75,25.7,25.72,13328,0
+MER_K.US,D,20151209,000000,25.701,25.74,25.7,25.74,21635,0
+MER_K.US,D,20151210,000000,25.33,25.38,25.3,25.3,50336,0
+MER_K.US,D,20151211,000000,25.32,25.39,25.31,25.32,62903,0
+MER_K.US,D,20151214,000000,25.33,25.33,24.97,25.03,76324,0
+MER_K.US,D,20151215,000000,25.07,25.22,25.07,25.11,40448,0
+MER_K.US,D,20151216,000000,25.2,25.27,25.14,25.27,33164,0
+MER_K.US,D,20151217,000000,25.32,25.32,25.24,25.24,66559,0
+MER_K.US,D,20151218,000000,25.27,25.27,25.12,25.17,28320,0
+MER_K.US,D,20151221,000000,25.18,25.22,25.17,25.19,30436,0
+MER_K.US,D,20151222,000000,25.21,25.28,25.2,25.25,28647,0
+MER_K.US,D,20151223,000000,25.29,25.29,25.26,25.286,13398,0
+MER_K.US,D,20151224,000000,25.3,25.33,25.3,25.33,13175,0
+MER_K.US,D,20151228,000000,25.37,25.43,25.27,25.41,22773,0
+MER_K.US,D,20151229,000000,25.44,25.53,25.4,25.49,35671,0
+MER_K.US,D,20151230,000000,25.46,25.48,25.4103,25.46,31576,0
+MER_K.US,D,20151231,000000,25.43,25.49,25.38,25.4242,20148,0
+MER_K.US,D,20160104,000000,25.35,25.49,25.35,25.42,41279,0
+MER_K.US,D,20160105,000000,25.54,25.55,25.41,25.41,28933,0
+MER_K.US,D,20160106,000000,25.41,25.48,25.4,25.4,30475,0
+MER_K.US,D,20160107,000000,25.38,25.45,25.34,25.35,53335,0
+MER_K.US,D,20160108,000000,25.385,25.4,25.37,25.37,29643,0
+MER_K.US,D,20160111,000000,25.37,25.38,25.34,25.36,68230,0
+MER_K.US,D,20160112,000000,25.37,25.39,25.35,25.3502,17940,0
+MER_K.US,D,20160113,000000,25.4,25.41,25.35,25.39,17211,0
+MER_K.US,D,20160114,000000,25.34,25.46,25.34,25.43,41731,0
+MER_K.US,D,20160115,000000,25.34,25.41,25.33,25.41,51625,0
+MER_K.US,D,20160119,000000,25.38,25.38,25.38,25.38,0,0
+MER_K.US,D,20160120,000000,25.33,25.38,25.19,25.3,98715,0
+MER_K.US,D,20160121,000000,25.3,25.3299,25.26,25.32,52207,0
+MER_K.US,D,20160122,000000,25.35,25.37,25.31,25.31,17885,0
+MER_K.US,D,20160125,000000,25.31,25.4,25.3,25.31,29152,0
+MER_K.US,D,20160126,000000,25.35,25.41,25.3327,25.34,35248,0
+MER_K.US,D,20160127,000000,25.32,25.374,25.32,25.33,27723,0
+MER_K.US,D,20160128,000000,25.38,25.53,25.3495,25.53,50828,0
+MER_K.US,D,20160129,000000,25.46,25.56,25.42,25.56,44492,0
+MER_K.US,D,20160201,000000,25.478,25.55,25.478,25.52,17593,0
+MER_K.US,D,20160202,000000,25.52,25.56,25.44,25.47,14786,0
+MER_K.US,D,20160203,000000,25.54,25.56,25.44,25.47,27778,0
+MER_K.US,D,20160204,000000,25.51,25.58,25.43,25.5399,38727,0
+MER_K.US,D,20160205,000000,25.49,25.58,25.48,25.58,42783,0
+MER_K.US,D,20160208,000000,25.51,25.524,25.22,25.35,86262,0
+MER_K.US,D,20160209,000000,25.27,25.3199,25.12,25.14,96898,0
+MER_K.US,D,20160210,000000,25.18,25.35,25.15,25.23,68904,0
+MER_K.US,D,20160211,000000,25.1,25.17,24.2128,24.71,256204,0
+MER_K.US,D,20160212,000000,24.99,25.08,24.68,24.95,83897,0
+MER_K.US,D,20160216,000000,25.11,25.17,25.03,25.12,46784,0
+MER_K.US,D,20160217,000000,25.18,25.29,25.12,25.14,52915,0
+MER_K.US,D,20160218,000000,25.24,25.44,25.19,25.44,71780,0
+MER_K.US,D,20160219,000000,25.31,25.55,25.31,25.43,53535,0
+MER_K.US,D,20160222,000000,25.56,25.56,25.37,25.4,33532,0
+MER_K.US,D,20160223,000000,25.35,25.51,25.35,25.46,42173,0
+MER_K.US,D,20160224,000000,25.3,25.46,25.3,25.41,35117,0
+MER_K.US,D,20160225,000000,25.4496,25.4508,25.39,25.45,23147,0
+MER_K.US,D,20160226,000000,25.45,25.52,25.41,25.45,44882,0
+MER_K.US,D,20160229,000000,25.48,25.52,25.48,25.48,40491,0
+MER_K.US,D,20160301,000000,25.55,25.77,25.53,25.65,65534,0
+MER_K.US,D,20160302,000000,25.57,25.62,25.56,25.6,34760,0
+MER_K.US,D,20160303,000000,25.59,25.68,25.5769,25.6183,47793,0
+MER_K.US,D,20160304,000000,25.63,25.72,25.6,25.71,19726,0
+MER_K.US,D,20160307,000000,25.74,25.74,25.6329,25.65,17556,0
+MER_K.US,D,20160308,000000,25.65,25.77,25.53,25.57,101744,0
+MER_K.US,D,20160309,000000,25.55,25.64,25.55,25.64,63909,0
+MER_K.US,D,20160310,000000,25.26,25.32,25.25,25.32,35654,0
+MER_K.US,D,20160311,000000,25.3,25.43,25.28,25.3,84165,0
+MER_K.US,D,20160314,000000,25.33,25.5,25.33,25.5,53193,0
+MER_K.US,D,20160315,000000,25.44,25.5,25.32,25.45,88663,0
+MER_K.US,D,20160316,000000,25.46,25.46,25.3903,25.45,29840,0
+MER_K.US,D,20160317,000000,25.51,25.77,25.46,25.72,140300,0
+MER_K.US,D,20160318,000000,25.72,25.78,25.54,25.75,309533,0
+MER_K.US,D,20160321,000000,25.74,25.77,25.71,25.76,25853,0
+MER_K.US,D,20160322,000000,25.66,25.79,25.66,25.79,19955,0
+MER_K.US,D,20160323,000000,25.75,25.7755,25.65,25.69,26264,0
+MER_K.US,D,20160324,000000,25.66,25.74,25.66,25.66,8326,0
+MER_K.US,D,20160328,000000,25.75,25.8,25.6906,25.7501,47690,0
+MER_K.US,D,20160329,000000,25.78,25.85,25.74,25.8,49818,0
+MER_K.US,D,20160330,000000,25.88,25.88,25.76,25.82,26676,0
+MER_K.US,D,20160331,000000,25.86,25.87,25.8,25.85,17523,0
+MER_K.US,D,20160401,000000,25.7925,25.85,25.6807,25.76,26834,0
+MER_K.US,D,20160404,000000,25.75,25.76,25.5486,25.6294,21896,0
+MER_K.US,D,20160405,000000,25.56,25.64,25.52,25.58,31537,0
+MER_K.US,D,20160406,000000,25.585,25.6799,25.5674,25.66,38503,0
+MER_K.US,D,20160407,000000,25.6,25.6163,25.5,25.51,26787,0
+MER_K.US,D,20160408,000000,25.56,25.65,25.55,25.55,18078,0
+MER_K.US,D,20160411,000000,25.625,25.76,25.58,25.76,25750,0
+MER_K.US,D,20160412,000000,25.72,25.78,25.67,25.68,30164,0
+MER_K.US,D,20160413,000000,25.69,25.88,25.69,25.84,36989,0
+MER_K.US,D,20160414,000000,25.815,25.91,25.78,25.835,27122,0
+MER_K.US,D,20160415,000000,25.851,26.09,25.78,26.09,94007,0
+MER_K.US,D,20160418,000000,26.03,26.03,25.895,26.03,68623,0
+MER_K.US,D,20160419,000000,26.01,26.03,25.9,25.94,42628,0
+MER_K.US,D,20160420,000000,25.92,25.98,25.89,25.91,31954,0
+MER_K.US,D,20160421,000000,25.89,25.93,25.85,25.85,23113,0
+MER_K.US,D,20160422,000000,25.9,25.9981,25.9,25.94,23023,0
+MER_K.US,D,20160425,000000,25.9319,25.9319,25.82,25.82,18414,0
+MER_K.US,D,20160426,000000,25.82,25.93,25.82,25.92,18375,0
+MER_K.US,D,20160427,000000,25.83,25.95,25.83,25.95,33863,0
+MER_K.US,D,20160428,000000,25.99,25.99,25.85,25.95,50762,0
+MER_K.US,D,20160429,000000,25.95,26.07,25.89,25.98,55662,0
+MER_K.US,D,20160502,000000,26.0203,26.07,25.801,26.07,48341,0
+MER_K.US,D,20160503,000000,25.91,26.0799,25.9091,26.01,23295,0
+MER_K.US,D,20160504,000000,25.9375,26.01,25.86,25.88,26438,0
+MER_K.US,D,20160505,000000,25.95,25.95,25.7901,25.89,28200,0
+MER_K.US,D,20160506,000000,25.92,26,25.86,26,21909,0
+MER_K.US,D,20160509,000000,26,26,25.88,25.95,23858,0
+MER_K.US,D,20160510,000000,25.99,26.25,25.9201,26.19,60497,0
+MER_K.US,D,20160511,000000,26.07,26.12,25.9,25.98,45724,0
+MER_K.US,D,20160512,000000,25.99,26.08,25.88,26.02,25484,0
+MER_K.US,D,20160513,000000,26,26.05,25.95,26,25562,0
+MER_K.US,D,20160516,000000,25.93,26.14,25.93,26.03,26917,0
+MER_K.US,D,20160517,000000,26.02,26.08,25.9401,26.08,41885,0
+MER_K.US,D,20160518,000000,26,26.05,25.71,25.79,56294,0
+MER_K.US,D,20160519,000000,25.76,25.8,25.65,25.78,31483,0
+MER_K.US,D,20160520,000000,25.75,25.78,25.72,25.77,31039,0
+MER_K.US,D,20160523,000000,25.83,25.94,25.79,25.93,33858,0
+MER_K.US,D,20160524,000000,25.95,26.02,25.93,25.98,60690,0
+MER_K.US,D,20160525,000000,25.97,25.97,25.85,25.97,32710,0
+MER_K.US,D,20160526,000000,25.97,25.99,25.9138,25.93,23928,0
+MER_K.US,D,20160527,000000,25.93,26.05,25.93,26.05,13603,0
+MER_K.US,D,20160531,000000,26.05,26.1999,26.05,26.19,32643,0
+MER_K.US,D,20160601,000000,26.12,26.28,26.06,26.13,48814,0
+MER_K.US,D,20160602,000000,26.1,26.21,26.08,26.2,18924,0
+MER_K.US,D,20160603,000000,26.12,26.374,26.12,26.33,43512,0
+MER_K.US,D,20160606,000000,26.35,26.4221,26.1901,26.32,27613,0
+MER_K.US,D,20160607,000000,26.3,26.3093,26.13,26.13,28825,0
+MER_K.US,D,20160608,000000,26.08,26.15,26.02,26.15,22278,0
+MER_K.US,D,20160609,000000,26.1195,26.24,26.06,26.24,22294,0
+MER_K.US,D,20160610,000000,25.78,25.95,25.78,25.9,51543,0
+MER_K.US,D,20160613,000000,25.82,26.04,25.82,26.01,46731,0
+MER_K.US,D,20160614,000000,25.95,25.95,25.84,25.9,18453,0
+MER_K.US,D,20160615,000000,25.91,26.07,25.83,26.07,38212,0
+MER_K.US,D,20160616,000000,25.96,26,25.85,25.85,47480,0
+MER_K.US,D,20160617,000000,25.94,26.12,25.9,26.12,32663,0
+MER_K.US,D,20160620,000000,26.1,26.2,26.07,26.12,27981,0
+MER_K.US,D,20160621,000000,26.08,26.08,26.05,26.05,23875,0
+MER_K.US,D,20160622,000000,26.06,26.1,26.02,26.1,23736,0
+MER_K.US,D,20160623,000000,26.08,26.1,25.97,26.1,73509,0
+MER_K.US,D,20160624,000000,25.77,26.04,25.77,25.93,66236,0
+MER_K.US,D,20160627,000000,25.83,25.95,25.63,25.8,62009,0
+MER_K.US,D,20160628,000000,25.77,26.0699,25.75,26.04,28416,0
+MER_K.US,D,20160629,000000,26.0308,26.0889,25.86,25.86,35101,0
+MER_K.US,D,20160630,000000,25.93,26.05,25.86,25.94,40141,0
+MER_K.US,D,20160701,000000,25.9,25.9,25.76,25.84,27785,0
+MER_K.US,D,20160705,000000,25.76,25.85,25.76,25.84,31580,0
+MER_K.US,D,20160706,000000,25.76,25.85,25.725,25.82,31923,0
+MER_K.US,D,20160707,000000,25.78,25.85,25.75,25.84,21931,0
+MER_K.US,D,20160708,000000,25.83,25.8892,25.72,25.72,45481,0
+MER_K.US,D,20160711,000000,25.74,25.7501,25.63,25.67,44563,0
+MER_K.US,D,20160712,000000,25.67,25.72,25.63,25.68,59122,0
+MER_K.US,D,20160713,000000,25.73,25.81,25.73,25.78,42847,0
+MER_K.US,D,20160714,000000,25.73,25.7556,25.64,25.68,71132,0
+MER_K.US,D,20160715,000000,25.61,25.92,25.61,25.71,275699,0
+MER_K.US,D,20160718,000000,25.73,25.89,25.7101,25.89,58060,0
+MER_K.US,D,20160719,000000,25.88,25.94,25.8501,25.92,30552,0
+MER_K.US,D,20160720,000000,25.92,25.99,25.77,25.92,72667,0
+MER_K.US,D,20160721,000000,25.87,26.12,25.858,25.93,32058,0
+MER_K.US,D,20160722,000000,25.95,26.07,25.83,25.83,24821,0
+MER_K.US,D,20160725,000000,25.91,25.9999,25.8,25.8,28896,0
+MER_K.US,D,20160726,000000,25.87,25.92,25.72,25.72,46842,0
+MER_K.US,D,20160727,000000,25.85,25.85,25.6,25.6,78037,0
+MER_K.US,D,20160728,000000,25.66,25.72,25.6,25.6,48194,0
+MER_K.US,D,20160729,000000,25.61,25.84,25.61,25.61,80060,0
+MER_K.US,D,20160801,000000,25.63,25.78,25.59,25.67,119600,0
+MER_K.US,D,20160802,000000,25.76,25.84,25.67,25.8,64131,0
+MER_K.US,D,20160803,000000,25.79,26.05,25.74,25.75,52880,0
+MER_K.US,D,20160804,000000,25.88,25.98,25.75,25.77,70212,0
+MER_K.US,D,20160805,000000,25.77,25.95,25.77,25.79,58656,0
+MER_K.US,D,20160808,000000,25.89,25.91,25.73,25.73,93988,0
+MER_K.US,D,20160809,000000,25.77,27,25.75,25.75,89882,0
+MER_K.US,D,20160810,000000,25.78,25.92,25.74,25.92,74503,0
+MER_K.US,D,20160811,000000,25.88,26.02,25.73,25.73,77880,0
+MER_K.US,D,20160812,000000,25.8,25.88,25.7301,25.88,47952,0
+MER_K.US,D,20160815,000000,25.8,25.97,25.8,25.97,45145,0
+MER_K.US,D,20160816,000000,25.82,26,25.82,25.9,61152,0
+MER_K.US,D,20160817,000000,25.83,25.99,25.83,25.91,51659,0
+MER_K.US,D,20160818,000000,25.91,26.05,25.91,26,53555,0
+MER_K.US,D,20160819,000000,26.04,26.19,25.87,26.15,79337,0
+MER_K.US,D,20160822,000000,26.11,26.15,25.96,25.96,64942,0
+MER_K.US,D,20160823,000000,26.05,26.09,25.96,26.04,36628,0
+MER_K.US,D,20160824,000000,26,26.0247,25.82,25.9,45329,0
+MER_K.US,D,20160825,000000,25.83,25.95,25.81,25.85,45262,0
+MER_K.US,D,20160826,000000,25.86,25.95,25.85,25.94,32949,0
+MER_K.US,D,20160829,000000,25.94,25.99,25.85,25.98,51194,0
+MER_K.US,D,20160830,000000,25.86,25.932,25.85,25.89,52461,0
+MER_K.US,D,20160831,000000,25.9,25.9,25.845,25.85,56774,0
+MER_K.US,D,20160901,000000,25.85,25.871,25.8,25.85,148359,0
+MER_K.US,D,20160902,000000,25.81,25.88,25.81,25.865,26548,0
+MER_K.US,D,20160906,000000,25.9,25.91,25.83,25.9,68365,0
+MER_K.US,D,20160907,000000,25.89,25.94,25.88,25.94,47192,0
+MER_K.US,D,20160908,000000,25.97,26.02,25.88,26.018,42493,0
+MER_K.US,D,20160909,000000,25.94,26,25.92,25.95,32737,0
+MER_K.US,D,20160912,000000,25.59,25.64,25.35,25.64,60241,0
+MER_K.US,D,20160913,000000,25.56,25.64,25.41,25.57,42621,0
+MER_K.US,D,20160914,000000,25.48,25.578,25.48,25.57,19666,0
+MER_K.US,D,20160915,000000,25.57,25.67,25.53,25.67,37481,0
+MER_K.US,D,20160916,000000,25.67,25.69,25.52,25.53,23008,0
+MER_K.US,D,20160919,000000,25.63,25.66,25.53,25.63,48095,0
+MER_K.US,D,20160920,000000,25.62,26.09,25.567,25.85,228291,0
+MER_K.US,D,20160921,000000,25.82,25.9409,25.77,25.82,50915,0
+MER_K.US,D,20160922,000000,25.85,25.99,25.85,25.95,39275,0
+MER_K.US,D,20160923,000000,25.9,26.09,25.88,25.9101,67847,0
+MER_K.US,D,20160926,000000,25.92,26.02,25.91,25.93,42559,0
+MER_K.US,D,20160927,000000,25.91,26.09,25.91,26.09,29108,0
+MER_K.US,D,20160928,000000,26.01,26.12,25.951,26.09,45592,0
+MER_K.US,D,20160929,000000,26,26.0625,25.91,25.92,30454,0
+MER_K.US,D,20160930,000000,25.91,26,25.91,25.91,12646,0
+MER_K.US,D,20161003,000000,25.89,26.01,25.87,26.01,28734,0
+MER_K.US,D,20161004,000000,25.99,26.15,25.959,25.96,18288,0
+MER_K.US,D,20161005,000000,25.95,25.9792,25.9,25.91,18243,0
+MER_K.US,D,20161006,000000,25.9303,26.005,25.92,25.99,23944,0
+MER_K.US,D,20161007,000000,25.97,25.99,25.92,25.98,30769,0
+MER_K.US,D,20161010,000000,25.92,25.95,25.75,25.78,34178,0
+MER_K.US,D,20161011,000000,25.77,25.9,25.75,25.89,43109,0
+MER_K.US,D,20161012,000000,25.85,25.85,25.63,25.64,34489,0
+MER_K.US,D,20161013,000000,25.6,25.85,25.53,25.74,43228,0
+MER_K.US,D,20161014,000000,25.7509,25.89,25.74,25.74,21051,0
+MER_K.US,D,20161017,000000,25.74,25.7895,25.7,25.71,26952,0
+MER_K.US,D,20161018,000000,25.71,25.89,25.7,25.89,51776,0
+MER_K.US,D,20161019,000000,25.9,26,25.77,25.96,37164,0
+MER_K.US,D,20161020,000000,25.98,25.995,25.88,25.88,26675,0
+MER_K.US,D,20161021,000000,25.86,25.97,25.78,25.9,340625,0
+MER_K.US,D,20161024,000000,25.93,26.01,25.75,25.83,46514,0
+MER_K.US,D,20161025,000000,25.79,25.9,25.78,25.84,81401,0
+MER_K.US,D,20161026,000000,25.82,25.83,25.7,25.74,41311,0
+MER_K.US,D,20161027,000000,25.7,25.74,25.64,25.74,46529,0
+MER_K.US,D,20161028,000000,25.72,25.72,25.62,25.67,75584,0
+MER_K.US,D,20161031,000000,25.63,25.68,25.48,25.5,68750,0
+MER_K.US,D,20161101,000000,25.52,25.53,25.42,25.53,118385,0
+MER_K.US,D,20161102,000000,25.51,25.51,25.38,25.45,161849,0
+MER_K.US,D,20161103,000000,25.5,25.5,25.48,25.48,177952,0
+MER_K.US,D,20161104,000000,25.48,25.55,25.48,25.5,89107,0
+MER_K.US,D,20161107,000000,25.5,25.55,25.48,25.48,99249,0
+MER_K.US,D,20161108,000000,25.5,25.5,25.45,25.47,231145,0
+MER_K.US,D,20161109,000000,25.44,25.4799,25.38,25.4501,98490,0
+MER_K.US,D,20161110,000000,25.4303,25.45,25.37,25.4377,223572,0
+MER_K.US,D,20161111,000000,25.43,25.45,25.35,25.3899,146683,0
+MER_K.US,D,20161114,000000,25.34,25.45,25.34,25.43,288120,0
+MER_K.US,D,20161115,000000,25.41,25.49,25.37,25.42,101165,0
+MER_K.US,D,20161116,000000,25.4,25.44,25.39,25.41,125400,0
+MER_K.US,D,20161117,000000,25.4,25.45,25.39,25.4,83170,0
+MER_K.US,D,20161118,000000,25.4,25.4,25.3,25.38,63090,0
+MER_K.US,D,20161121,000000,25.39,25.44,25.3652,25.42,113288,0
+MER_K.US,D,20161122,000000,25.42,25.45,25.4,25.42,1218836,0
+MER_K.US,D,20161123,000000,25.4,25.45,25.37,25.45,135880,0
+MER_K.US,D,20161125,000000,25.45,25.49,25.4201,25.43,119707,0
+MER_K.US,D,20161128,000000,25.44,25.46,25.4,25.45,138885,0
+MER_K.US,D,20161129,000000,25.42,25.489,25.42,25.45,79236,0
+MER_K.US,D,20161130,000000,25.45,25.48,25.37,25.45,193393,0
+MER_K.US,D,20161201,000000,25.4,25.53,25.37,25.41,179966,0
+MER_K.US,D,20161202,000000,25.45,25.47,25.4,25.45,61366,0
+MER_K.US,D,20161205,000000,25.53,25.55,25.47,25.4914,204528,0
+MER_K.US,D,20161206,000000,25.48,25.5399,25.48,25.4994,56660,0
+MER_K.US,D,20161207,000000,25.49,25.53,25.48,25.48,111221,0
+MER_K.US,D,20161208,000000,25.46,25.49,25.43,25.48,124615,0
+MER_K.US,D,20161209,000000,25.48,25.51,25.45,25.49,109728,0
+MER_K.US,D,20161212,000000,25.15,25.17,25.06,25.0755,169717,0
+MER_K.US,D,20161213,000000,25.1,25.1,25.04,25.07,242973,0
+MER_K.US,D,20161214,000000,25.07,25.11,24.65,25.08,673173,0
+MER_K.US,D,20161215,000000,25.11,25.11,25.04,25.06,173911,0
+MER_K.US,D,20161216,000000,25.06,25.1,25.05,25.06,179126,0
+MER_K.US,D,20161219,000000,25.06,25.08,25.05,25.06,114812,0
+MER_K.US,D,20161220,000000,25.05,25.09,25.04,25.07,188658,0
+MER_K.US,D,20161221,000000,25.06,25.2,25.05,25.2,73551,0
+MER_K.US,D,20161222,000000,25.17,25.24,25.13,25.16,30042,0
+MER_K.US,D,20161223,000000,25.16,25.188,25.08,25.14,54078,0
+MER_K.US,D,20161227,000000,25.26,25.26,25.12,25.22,66869,0
+MER_K.US,D,20161228,000000,25.21,25.2168,25.0901,25.11,35152,0
+MER_K.US,D,20161229,000000,25.15,25.22,25.1391,25.15,35504,0
+MER_K.US,D,20161230,000000,25.2066,25.2066,25.1,25.1233,42163,0
+MER_K.US,D,20170103,000000,25.13,25.29,25.13,25.2262,35697,0
+MER_K.US,D,20170104,000000,25.29,25.29,25.16,25.25,77570,0
+MER_K.US,D,20170105,000000,25.3,25.39,25.16,25.27,99697,0
+MER_K.US,D,20170106,000000,25.22,25.37,25.01,25.35,41211,0
+MER_K.US,D,20170109,000000,25.35,25.4,25.24,25.28,37459,0
+MER_K.US,D,20170110,000000,25.34,25.47,25.28,25.4,126785,0
+MER_K.US,D,20170111,000000,25.35,25.47,25.35,25.45,38629,0
+MER_K.US,D,20170112,000000,25.38,25.52,25.37,25.4367,58635,0
+MER_K.US,D,20170113,000000,25.43,25.5502,25.421,25.52,30950,0
+MER_K.US,D,20170117,000000,25.55,25.55,25.36,25.41,40365,0
+MER_K.US,D,20170118,000000,25.35,25.4827,25.35,25.47,35102,0
+MER_K.US,D,20170119,000000,25.48,25.48,25.32,25.37,67517,0
+MER_K.US,D,20170120,000000,25.34,25.57,25.3,25.57,39792,0
+MER_K.US,D,20170123,000000,25.54,25.58,25.47,25.57,19221,0
+MER_K.US,D,20170124,000000,25.52,25.63,25.52,25.56,34366,0
+MER_K.US,D,20170125,000000,25.53,25.589,25.5,25.58,32447,0
+MER_K.US,D,20170126,000000,25.63,25.69,25.55,25.57,17627,0
+MER_K.US,D,20170127,000000,25.58,25.66,25.57,25.66,16352,0
+MER_K.US,D,20170130,000000,25.645,25.6681,25.5501,25.61,25371,0
+MER_K.US,D,20170131,000000,25.56,25.69,25.56,25.69,23402,0
+MER_K.US,D,20170201,000000,25.62,25.68,25.55,25.62,34928,0
+MER_K.US,D,20170202,000000,25.73,25.74,25.64,25.68,46911,0
+MER_K.US,D,20170203,000000,25.7136,25.727,25.65,25.7,46309,0
+MER_K.US,D,20170206,000000,25.67,25.7,25.62,25.62,26964,0
+MER_K.US,D,20170207,000000,25.6,25.67,25.53,25.65,85693,0
+MER_K.US,D,20170208,000000,25.65,25.69,25.6,25.69,33298,0
+MER_K.US,D,20170209,000000,25.69,25.69,25.51,25.62,28859,0
+MER_K.US,D,20170210,000000,25.6,25.7,25.6,25.64,43756,0
+MER_K.US,D,20170213,000000,25.55,25.68,25.55,25.63,51080,0
+MER_K.US,D,20170214,000000,25.7,25.7,25.6404,25.68,14501,0
+MER_K.US,D,20170215,000000,25.7,25.81,25.6458,25.78,43862,0
+MER_K.US,D,20170216,000000,25.79,25.82,25.7101,25.76,20307,0
+MER_K.US,D,20170217,000000,25.83,25.83,25.71,25.77,33235,0
+MER_K.US,D,20170221,000000,25.73,25.83,25.7,25.79,39404,0
+MER_K.US,D,20170222,000000,25.76,25.82,25.68,25.77,22685,0
+MER_K.US,D,20170223,000000,25.74,25.8371,25.7369,25.8,21424,0
+MER_K.US,D,20170224,000000,25.8,25.83,25.7201,25.73,13115,0
+MER_K.US,D,20170227,000000,25.73,25.7608,25.71,25.71,11214,0
+MER_K.US,D,20170228,000000,25.72,25.8095,25.72,25.73,13758,0
+MER_K.US,D,20170301,000000,25.76,25.7673,25.66,25.68,69344,0
+MER_K.US,D,20170302,000000,25.6778,25.73,25.6701,25.6958,25279,0
+MER_K.US,D,20170303,000000,25.73,25.76,25.69,25.76,17580,0
+MER_K.US,D,20170306,000000,25.8,25.8,25.73,25.75,36279,0
+MER_K.US,D,20170307,000000,25.75,25.8067,25.66,25.76,25173,0
+MER_K.US,D,20170308,000000,25.74,25.78,25.68,25.74,44463,0
+MER_K.US,D,20170309,000000,25.6605,25.86,25.62,25.86,36435,0
+MER_K.US,D,20170310,000000,25.39,25.55,25.35,25.55,45918,0
+MER_K.US,D,20170313,000000,25.5,25.5484,25.47,25.5,65301,0
+MER_K.US,D,20170314,000000,25.54,25.71,25.5,25.71,27594,0
+MER_K.US,D,20170315,000000,25.65,25.65,25.5067,25.55,67273,0
+MER_K.US,D,20170316,000000,25.6,25.66,25.55,25.61,51677,0
+MER_K.US,D,20170317,000000,25.7,25.73,25.631,25.65,64632,0
+MER_K.US,D,20170320,000000,25.65,25.75,25.6,25.6,29266,0
+MER_K.US,D,20170321,000000,25.6,25.7,25.51,25.52,36767,0
+MER_K.US,D,20170322,000000,25.53,25.5725,25.41,25.51,60177,0
+MER_K.US,D,20170323,000000,25.5,25.53,25.4804,25.5,48589,0
+MER_K.US,D,20170324,000000,25.55,25.5896,25.46,25.52,46379,0
+MER_K.US,D,20170327,000000,25.51,25.55,25.4765,25.53,48566,0
+MER_K.US,D,20170328,000000,25.58,25.602,25.51,25.54,30439,0
+MER_K.US,D,20170329,000000,25.62,25.62,25.51,25.55,72247,0
+MER_K.US,D,20170330,000000,25.566,25.58,25.52,25.52,65300,0
+MER_K.US,D,20170331,000000,25.52,25.55,25.52,25.55,51242,0
+MER_K.US,D,20170403,000000,25.53,25.59,25.25,25.51,75282,0
+MER_K.US,D,20170404,000000,25.53,25.55,25.5,25.52,78740,0
+MER_K.US,D,20170405,000000,25.54,25.612,25.51,25.6,44318,0
+MER_K.US,D,20170406,000000,25.65,25.74,25.64,25.7,41600,0
+MER_K.US,D,20170407,000000,25.64,25.7862,25.57,25.67,46215,0
+MER_K.US,D,20170410,000000,25.58,25.91,25.58,25.79,20559,0
+MER_K.US,D,20170411,000000,25.88,25.9045,25.71,25.8437,15106,0
+MER_K.US,D,20170412,000000,25.84,25.9499,25.8101,25.89,21044,0
+MER_K.US,D,20170413,000000,25.89,25.939,25.72,25.82,16039,0
+MER_K.US,D,20170417,000000,25.8,25.92,25.8,25.91,30102,0
+MER_K.US,D,20170418,000000,25.9084,25.95,25.83,25.83,30554,0
+MER_K.US,D,20170419,000000,25.85,25.85,25.71,25.71,32477,0
+MER_K.US,D,20170420,000000,25.75,25.9,25.73,25.77,28608,0
+MER_K.US,D,20170421,000000,25.866,25.9,25.8,25.9,121115,0
+MER_K.US,D,20170424,000000,25.85,26,25.8,25.89,127647,0
+MER_K.US,D,20170425,000000,25.98,25.99,25.82,25.87,48906,0
+MER_K.US,D,20170426,000000,25.866,25.9,25.73,25.78,56157,0
+MER_K.US,D,20170427,000000,25.76,25.9,25.76,25.82,30468,0
+MER_K.US,D,20170428,000000,25.8,25.8799,25.8,25.81,34558,0
+MER_K.US,D,20170501,000000,25.78,25.859,25.76,25.78,72715,0
+MER_K.US,D,20170502,000000,25.76,25.81,25.67,25.76,38821,0
+MER_K.US,D,20170503,000000,25.76,25.76,25.6601,25.76,62569,0
+MER_K.US,D,20170504,000000,25.83,25.92,25.71,25.71,45672,0
+MER_K.US,D,20170505,000000,25.71,25.86,25.71,25.86,352971,0
+MER_K.US,D,20170508,000000,25.8373,25.8464,25.74,25.81,38692,0
+MER_K.US,D,20170509,000000,25.83,25.8393,25.7713,25.78,42046,0
+MER_K.US,D,20170510,000000,25.87,25.87,25.75,25.75,182879,0
+MER_K.US,D,20170511,000000,25.75,25.81,25.74,25.74,17502,0
+MER_K.US,D,20170512,000000,25.7795,25.78,25.7,25.7,40714,0
+MER_K.US,D,20170515,000000,25.71,25.75,25.7,25.7,43362,0
+MER_K.US,D,20170516,000000,25.74,25.8,25.72,25.73,150041,0
+MER_K.US,D,20170517,000000,25.73,25.75,25.72,25.72,31926,0
+MER_K.US,D,20170518,000000,25.74,25.75,25.6,25.61,77970,0
+MER_K.US,D,20170519,000000,25.7,25.7,25.66,25.67,58361,0
+MER_K.US,D,20170522,000000,25.7,25.71,25.63,25.66,137724,0
+MER_K.US,D,20170523,000000,25.68,25.695,25.63,25.63,71099,0
+MER_K.US,D,20170524,000000,25.68,25.72,25.63,25.68,58922,0
+MER_K.US,D,20170525,000000,25.68,25.7,25.6233,25.65,128878,0
+MER_K.US,D,20170526,000000,25.65,25.67,25.63,25.66,57478,0
+MER_K.US,D,20170530,000000,25.68,25.6801,25.62,25.62,241896,0
+MER_K.US,D,20170531,000000,25.64,25.76,25.64,25.64,45912,0
+MER_K.US,D,20170601,000000,25.66,25.74,25.64,25.65,239346,0
+MER_K.US,D,20170602,000000,25.7,25.7,25.64,25.66,164200,0
+MER_K.US,D,20170605,000000,25.67,25.725,25.65,25.67,53467,0
+MER_K.US,D,20170606,000000,25.7,25.735,25.67,25.67,422692,0
+MER_K.US,D,20170607,000000,25.71,25.71,25.68,25.69,43353,0
+MER_K.US,D,20170608,000000,25.71,25.71,25.68,25.69,42981,0
+MER_K.US,D,20170609,000000,25.7,25.75,25.67,25.69,232963,0
+MER_K.US,D,20170612,000000,25.33,25.34,25.26,25.27,159948,0
+MER_K.US,D,20170613,000000,25.33,25.33,25.28,25.28,138007,0
+MER_K.US,D,20170614,000000,25.3,25.35,25.28,25.29,147235,0
+MER_K.US,D,20170615,000000,25.3,25.32,25.27,25.29,259577,0
+MER_K.US,D,20170616,000000,25.32,25.36,25.3,25.3,386181,0
+MER_K.US,D,20170619,000000,25.33,25.33,25.3,25.31,215843,0
+MER_K.US,D,20170620,000000,25.32,25.3799,25.28,25.36,104824,0
+MER_K.US,D,20170621,000000,25.36,25.37,25.32,25.33,89086,0
+MER_K.US,D,20170622,000000,25.35,25.39,25.34,25.38,60346,0
+MER_K.US,D,20170623,000000,25.39,25.44,25.38,25.39,78050,0
+MER_K.US,D,20170626,000000,25.4,25.42,25.35,25.38,62870,0
+MER_K.US,D,20170627,000000,25.41,25.41,25.36,25.39,82898,0
+MER_K.US,D,20170628,000000,25.4,25.48,25.4,25.46,35055,0
+MER_K.US,D,20170629,000000,25.46,25.54,25.4,25.43,65892,0
+MER_K.US,D,20170630,000000,25.48,25.599,25.43,25.5,27183,0
+MER_K.US,D,20170703,000000,25.5,25.65,25.5,25.64,15863,0
+MER_K.US,D,20170705,000000,25.56,25.68,25.56,25.59,41561,0
+MER_K.US,D,20170706,000000,25.59,25.67,25.5,25.5,44470,0
+MER_K.US,D,20170707,000000,25.53,25.63,25.51,25.62,38643,0
+MER_K.US,D,20170710,000000,25.54,25.67,25.54,25.64,47479,0
+MER_K.US,D,20170711,000000,25.67,25.67,25.53,25.55,51468,0
+MER_K.US,D,20170712,000000,25.56,25.68,25.52,25.54,48691,0
+MER_K.US,D,20170713,000000,25.52,25.52,25.44,25.44,65439,0
+MER_K.US,D,20170714,000000,25.48,25.48,25.455,25.47,32217,0
+MER_K.US,D,20170717,000000,25.5,25.6193,25.44,25.57,75109,0
+MER_K.US,D,20170718,000000,25.57,25.65,25.55,25.65,116078,0
+MER_K.US,D,20170719,000000,25.59,25.67,25.58,25.61,324031,0
+MER_K.US,D,20170720,000000,25.62,25.78,25.6,25.65,102689,0
+MER_K.US,D,20170721,000000,25.65,25.88,25.65,25.88,79330,0
+MER_K.US,D,20170724,000000,25.87,25.87,25.78,25.83,32307,0
+MER_K.US,D,20170725,000000,25.8,25.86,25.7,25.7,23411,0
+MER_K.US,D,20170726,000000,25.73,25.83,25.73,25.75,23209,0
+MER_K.US,D,20170727,000000,25.75,25.88,25.75,25.79,28711,0
+MER_K.US,D,20170728,000000,25.69,25.88,25.69,25.82,20445,0
+MER_K.US,D,20170731,000000,25.89,25.95,25.8,25.95,24372,0
+MER_K.US,D,20170801,000000,25.95,25.97,25.86,25.9,46269,0
+MER_K.US,D,20170802,000000,25.93,25.98,25.9,25.9,22308,0
+MER_K.US,D,20170803,000000,25.945,25.96,25.86,25.88,19454,0
+MER_K.US,D,20170804,000000,25.94,25.98,25.9,25.95,33802,0
+MER_K.US,D,20170807,000000,25.96,25.9799,25.95,25.96,37802,0
+MER_K.US,D,20170808,000000,26,26,25.95,25.95,45357,0
+MER_K.US,D,20170809,000000,25.98,26,25.91,25.92,50727,0
+MER_K.US,D,20170810,000000,25.94,25.96,25.75,25.91,39547,0
+MER_K.US,D,20170811,000000,25.94,26,25.87,26,62465,0
+MER_K.US,D,20170814,000000,26,26.079,26,26.03,56505,0
+MER_K.US,D,20170815,000000,26.08,26.1001,26,26.05,40384,0
+MER_K.US,D,20170816,000000,26.1,26.12,26.02,26.09,39851,0
+MER_K.US,D,20170817,000000,26.1,26.1,26.05,26.08,26219,0
+MER_K.US,D,20170818,000000,26.09,26.1,26.07,26.09,8974,0
+MER_K.US,D,20170821,000000,26.1,26.12,26.0679,26.1,30387,0
+MER_K.US,D,20170822,000000,26.1,26.15,26.08,26.14,28865,0
+MER_K.US,D,20170823,000000,26.14,26.1872,26.11,26.16,98799,0
+MER_K.US,D,20170824,000000,26.13,26.17,26.12,26.143,22758,0
+MER_K.US,D,20170825,000000,26.16,26.19,26.13,26.14,19688,0
+MER_K.US,D,20170828,000000,26.17,26.185,26.15,26.15,23678,0
+MER_K.US,D,20170829,000000,26.18,26.19,26.09,26.09,81481,0
+MER_K.US,D,20170830,000000,26.15,26.18,26.11,26.18,54931,0
+MER_K.US,D,20170831,000000,26.18,26.2,26.15,26.15,30686,0
+MER_K.US,D,20170901,000000,26.1893,26.2,26.09,26.2,32468,0
+MER_K.US,D,20170905,000000,26.19,26.2,26.15,26.2,77668,0
+MER_K.US,D,20170906,000000,26.17,26.21,26.17,26.2,129380,0
+MER_K.US,D,20170907,000000,26.21,26.21,26.177,26.2,17097,0
+MER_K.US,D,20170908,000000,26.2,26.22,26.2,26.2,28975,0
+MER_K.US,D,20170911,000000,26.24,26.24,26.2201,26.23,15616,0
+MER_K.US,D,20170912,000000,26.21,26.26,26.21,26.26,34961,0
+MER_K.US,D,20170913,000000,25.86,25.94,25.83,25.928,28315,0
+MER_K.US,D,20170914,000000,26,26.06,26,26.05,21726,0
+MER_K.US,D,20170915,000000,26.1,26.18,26.051,26.13,28703,0
+MER_K.US,D,20170918,000000,26.18,26.18,26.01,26.0101,20281,0
+MER_K.US,D,20170919,000000,26.05,26.05,25.8,25.85,52969,0
+MER_K.US,D,20170920,000000,25.88,25.88,25.75,25.78,37323,0
+MER_K.US,D,20170921,000000,25.85,25.89,25.8,25.81,14458,0
+MER_K.US,D,20170922,000000,25.9,26.15,25.9,26,32894,0
+MER_K.US,D,20170925,000000,25.99,26.032,25.82,25.83,25991,0
+MER_K.US,D,20170926,000000,25.84,25.87,25.81,25.87,20836,0
+MER_K.US,D,20170927,000000,25.86,25.94,25.81,25.83,21410,0
+MER_K.US,D,20170928,000000,25.9,26.09,25.82,26.05,22186,0
+MER_K.US,D,20170929,000000,25.93,26.09,25.93,26.09,16002,0
+MER_K.US,D,20171002,000000,26.05,26.09,25.91,25.95,21954,0
+MER_K.US,D,20171003,000000,25.94,26.0699,25.85,25.85,30679,0
+MER_K.US,D,20171004,000000,25.86,26.04,25.83,26.04,30240,0
+MER_K.US,D,20171005,000000,26.04,26.04,25.9,25.98,17359,0
+MER_K.US,D,20171006,000000,25.97,25.97,25.8601,25.9,22292,0
+MER_K.US,D,20171009,000000,25.75,25.88,25.6501,25.85,25873,0
+MER_K.US,D,20171010,000000,25.7627,25.86,25.71,25.74,22176,0
+MER_K.US,D,20171011,000000,25.75,25.9499,25.75,25.81,21048,0
+MER_K.US,D,20171012,000000,25.86,25.93,25.81,25.82,18397,0
+MER_K.US,D,20171013,000000,25.82,25.9,25.81,25.82,25427,0
+MER_K.US,D,20171016,000000,25.8864,25.93,25.82,25.83,24160,0
+MER_K.US,D,20171017,000000,25.89,25.91,25.73,25.8,70400,0
+MER_K.US,D,20171018,000000,25.78,25.86,25.78,25.79,29015,0
+MER_K.US,D,20171019,000000,25.86,25.9,25.801,25.89,26853,0
+MER_K.US,D,20171020,000000,25.92,26.03,25.86,26.03,64993,0
+MER_K.US,D,20171023,000000,25.99,25.99,25.86,25.9,35479,0
+MER_K.US,D,20171024,000000,25.93,25.96,25.86,25.86,31548,0
+MER_K.US,D,20171025,000000,25.89,25.89,25.76,25.76,50384,0
+MER_K.US,D,20171026,000000,25.84,25.93,25.8,25.85,28942,0
+MER_K.US,D,20171027,000000,25.92,25.95,25.8,25.8,38493,0
+MER_K.US,D,20171030,000000,25.85,25.95,25.55,25.6,166801,0
+MER_K.US,D,20171031,000000,25.65,25.9,25.65,25.9,71968,0
+MER_K.US,D,20171101,000000,25.88,25.9667,25.84,25.94,23520,0
+MER_K.US,D,20171102,000000,25.88,25.89,25.77,25.83,24088,0
+MER_K.US,D,20171103,000000,25.83,25.94,25.82,25.91,27235,0
+MER_K.US,D,20171106,000000,25.84,25.93,25.78,25.79,57184,0
+MER_K.US,D,20171107,000000,25.78,25.88,25.746,25.87,34611,0
+MER_K.US,D,20171108,000000,25.8,25.8569,25.78,25.8569,12788,0
+MER_K.US,D,20171109,000000,25.82,25.86,25.8,25.86,23063,0
+MER_K.US,D,20171110,000000,25.8,25.87,25.76,25.87,40964,0
+MER_K.US,D,20171113,000000,25.78,25.9,25.78,25.8,24406,0
+MER_K.US,D,20171114,000000,25.81,25.87,25.77,25.8,40850,0
+MER_K.US,D,20171115,000000,25.78,25.86,25.75,25.8,47405,0
+MER_K.US,D,20171116,000000,25.86,25.86,25.74,25.77,96027,0
+MER_K.US,D,20171117,000000,25.8,25.93,25.8,25.8996,33988,0
+MER_K.US,D,20171120,000000,25.9,25.96,25.82,25.91,29383,0
+MER_K.US,D,20171121,000000,25.96,25.98,25.81,25.81,23571,0
+MER_K.US,D,20171122,000000,25.85,25.93,25.85,25.9,12227,0
+MER_K.US,D,20171124,000000,25.91,25.94,25.87,25.89,10656,0
+MER_K.US,D,20171127,000000,25.93,25.93,25.81,25.83,26900,0
+MER_K.US,D,20171128,000000,25.84,25.99,25.82,25.95,64314,0
+MER_K.US,D,20171129,000000,25.95,25.95,25.76,25.76,122625,0
+MER_K.US,D,20171130,000000,25.84,25.89,25.65,25.82,118055,0
+MER_K.US,D,20171201,000000,25.85,25.91,25.788,25.91,24350,0
+MER_K.US,D,20171204,000000,25.92,26.04,25.92,25.99,54822,0
+MER_K.US,D,20171205,000000,26.04,26.0901,25.9878,26.09,50689,0
+MER_K.US,D,20171206,000000,26.06,26.09,25.99,26.09,28908,0
+MER_K.US,D,20171207,000000,26.06,26.07,25.97,26.01,50572,0
+MER_K.US,D,20171208,000000,25.99,26.14,25.97,26,32564,0
+MER_K.US,D,20171211,000000,26.01,26.0599,25.97,25.99,28575,0
+MER_K.US,D,20171212,000000,26,26.07,25.95,26.04,43255,0
+MER_K.US,D,20171213,000000,25.71,25.71,25.65,25.71,32011,0
+MER_K.US,D,20171214,000000,25.71,25.71,25.625,25.69,44079,0
+MER_K.US,D,20171215,000000,25.7,25.77,25.66,25.73,128038,0
+MER_K.US,D,20171218,000000,25.74,25.78,25.68,25.76,39943,0
+MER_K.US,D,20171219,000000,25.78,25.78,25.6101,25.65,127217,0
+MER_K.US,D,20171220,000000,25.67,25.7,25.62,25.69,38088,0
+MER_K.US,D,20171221,000000,25.61,25.6599,25.52,25.64,46144,0
+MER_K.US,D,20171222,000000,25.63,25.67,25.6,25.67,24277,0
+MER_K.US,D,20171226,000000,25.6,25.73,25.6,25.68,123485,0
+MER_K.US,D,20171227,000000,25.71,25.77,25.64,25.77,47927,0
+MER_K.US,D,20171228,000000,25.66,25.88,25.66,25.76,95858,0
+MER_K.US,D,20171229,000000,25.83,26.53,25.76,26.09,597796,0
+MER_K.US,D,20180102,000000,26.12,26.13,25.95,26.06,99949,0
+MER_K.US,D,20180103,000000,25.98,26.09,25.91,26.09,27758,0
+MER_K.US,D,20180104,000000,26,26,25.95,25.95,7958,0
+MER_K.US,D,20180105,000000,26,26,25.9,25.9,28022,0
+MER_K.US,D,20180108,000000,25.92,26.15,25.9,26.15,18208,0
+MER_K.US,D,20180109,000000,26.05,26.12,25.96,25.97,30189,0
+MER_K.US,D,20180110,000000,25.94,26.01,25.87,25.93,30945,0
+MER_K.US,D,20180111,000000,26.02,26.0599,25.9,26.05,37560,0
+MER_K.US,D,20180112,000000,26.04,26.05,25.9,26.03,21345,0
+MER_K.US,D,20180116,000000,25.96,26.06,25.83,25.87,26555,0
+MER_K.US,D,20180117,000000,25.78,25.89,25.77,25.83,28765,0
+MER_K.US,D,20180118,000000,25.85,25.85,25.65,25.71,54876,0
+MER_K.US,D,20180119,000000,25.77,25.77,25.52,25.52,83515,0
+MER_K.US,D,20180122,000000,25.64,25.6889,25.6,25.61,40017,0
+MER_K.US,D,20180123,000000,25.67,25.67,25.58,25.62,60115,0
+MER_K.US,D,20180124,000000,25.62,25.68,25.52,25.65,61760,0
+MER_K.US,D,20180125,000000,25.5,25.54,25.48,25.51,688929,0
+MER_K.US,D,20180126,000000,25.52,25.57,25.52,25.53,37802,0
+MER_K.US,D,20180129,000000,25.51,25.54,25.46,25.49,54234,0
+MER_K.US,D,20180130,000000,25.47,25.55,25.47,25.55,53740,0
+MER_K.US,D,20180131,000000,25.57,25.66,25.5,25.6,71886,0
+MER_K.US,D,20180201,000000,25.53,25.63,25.53,25.54,53840,0
+MER_K.US,D,20180202,000000,25.47,25.56,25.47,25.56,100006,0
+MER_K.US,D,20180205,000000,25.49,25.543,25.49,25.5,74655,0
+MER_K.US,D,20180206,000000,25.42,25.53,25.42,25.52,88397,0
+MER_K.US,D,20180207,000000,25.51,25.57,25.51,25.57,58321,0
+MER_K.US,D,20180208,000000,25.56,25.57,25.5,25.52,46949,0
+MER_K.US,D,20180209,000000,25.52,25.58,25.5,25.56,78412,0
+MER_K.US,D,20180212,000000,25.51,25.58,25.51,25.58,36973,0
+MER_K.US,D,20180213,000000,25.52,25.59,25.51,25.59,25254,0
+MER_K.US,D,20180214,000000,25.63,25.63,25.63,25.63,47693,0
+MER_K.US,D,20180215,000000,25.59,25.65,25.58,25.62,18792,0
+MER_K.US,D,20180216,000000,25.61,25.65,25.58,25.65,11079,0
+MER_K.US,D,20180220,000000,25.61,25.66,25.57,25.57,41110,0
+MER_K.US,D,20180221,000000,25.62,25.66,25.59,25.64,35411,0
+MER_K.US,D,20180222,000000,25.65,25.68,25.6182,25.6554,55246,0
+MER_K.US,D,20180223,000000,25.7,25.83,25.68,25.8,36076,0
+MER_K.US,D,20180226,000000,25.81,25.9699,25.81,25.9,36604,0
+MER_K.US,D,20180227,000000,25.84,25.9,25.81,25.89,40659,0
+MER_K.US,D,20180228,000000,25.86,25.89,25.77,25.8,45727,0
+MER_K.US,D,20180301,000000,25.85,25.9,25.77,25.87,50369,0
+MER_K.US,D,20180302,000000,25.89,25.9,25.82,25.89,33416,0
+MER_K.US,D,20180305,000000,25.9,26.07,25.9,26.07,86339,0
+MER_K.US,D,20180306,000000,25.98,26.07,25.931,25.95,20772,0
+MER_K.US,D,20180307,000000,25.96,26.04,25.91,25.9642,18503,0
+MER_K.US,D,20180308,000000,25.99,26.02,25.8679,25.9008,22459,0
+MER_K.US,D,20180309,000000,25.84,26.03,25.84,25.97,30120,0
+MER_K.US,D,20180312,000000,25.93,25.99,25.93,25.97,78862,0
+MER_K.US,D,20180313,000000,25.75,25.75,25.63,25.63,57575,0
+MER_K.US,D,20180314,000000,25.66,25.73,25.61,25.72,26935,0
+MER_K.US,D,20180315,000000,25.74,25.74,25.64,25.7,41084,0
+MER_K.US,D,20180316,000000,25.7,25.74,25.6999,25.73,14016,0
+MER_K.US,D,20180319,000000,25.76,25.7899,25.65,25.69,46241,0
+MER_K.US,D,20180320,000000,25.65,25.73,25.63,25.69,33353,0
+MER_K.US,D,20180321,000000,25.62,25.73,25.61,25.73,20776,0
+MER_K.US,D,20180322,000000,25.7219,25.7392,25.6,25.6176,83236,0
+MER_K.US,D,20180323,000000,25.69,25.69,25.6,25.6176,31708,0
+MER_K.US,D,20180326,000000,25.7,25.7,25.6,25.63,56558,0
+MER_K.US,D,20180327,000000,25.68,25.69,25.58,25.6,50516,0
+MER_K.US,D,20180328,000000,25.6,25.64,25.54,25.6,61611,0
+MER_K.US,D,20180329,000000,25.57,25.74,25.56,25.59,54763,0
+MER_K.US,D,20180402,000000,25.63,25.69,25.61,25.6599,53762,0
+MER_K.US,D,20180403,000000,25.634,25.66,25.55,25.66,47293,0
+MER_K.US,D,20180404,000000,25.5609,25.6228,25.53,25.62,37693,0
+MER_K.US,D,20180405,000000,25.54,25.7,25.54,25.68,57697,0
+MER_K.US,D,20180406,000000,25.67,25.67,25.54,25.6,57358,0
+MER_K.US,D,20180409,000000,25.62,25.68,25.61,25.65,83733,0
+MER_K.US,D,20180410,000000,25.64,25.7133,25.62,25.7,93037,0
+MER_K.US,D,20180411,000000,25.65,25.78,25.65,25.76,52106,0
+MER_K.US,D,20180412,000000,25.769,25.77,25.65,25.65,25606,0
+MER_K.US,D,20180413,000000,25.76,26.31,25.7,25.75,40205,0
+MER_K.US,D,20180416,000000,25.7,25.84,25.7,25.74,24728,0
+MER_K.US,D,20180417,000000,25.82,25.84,25.77,25.82,20815,0
+MER_K.US,D,20180418,000000,25.8,25.9,25.74,25.9,18878,0
+MER_K.US,D,20180419,000000,25.8735,25.97,25.86,25.94,50191,0
+MER_K.US,D,20180420,000000,25.93,25.99,25.77,25.98,84605,0
+MER_K.US,D,20180423,000000,25.94,25.98,25.91,25.98,23899,0
+MER_K.US,D,20180424,000000,25.97,25.97,25.86,25.9,42227,0
+MER_K.US,D,20180425,000000,25.9,25.9,25.71,25.74,36555,0
+MER_K.US,D,20180426,000000,25.73,25.73,25.62,25.72,70571,0
+MER_K.US,D,20180427,000000,25.7,25.73,25.67,25.69,16221,0
+MER_K.US,D,20180430,000000,25.72,25.7688,25.69,25.69,20087,0
+MER_K.US,D,20180501,000000,25.65,25.74,25.63,25.74,33675,0
+MER_K.US,D,20180502,000000,25.77,25.86,25.67,25.73,19460,0
+MER_K.US,D,20180503,000000,25.75,25.77,25.63,25.65,41237,0
+MER_K.US,D,20180504,000000,25.63,25.74,25.61,25.73,54350,0
+MER_K.US,D,20180507,000000,25.73,25.76,25.68,25.76,15782,0
+MER_K.US,D,20180508,000000,25.75,25.799,25.74,25.77,32636,0
+MER_K.US,D,20180509,000000,25.7,25.76,25.68,25.7,47279,0
+MER_K.US,D,20180510,000000,25.7,25.81,25.7,25.7428,21837,0
+MER_K.US,D,20180511,000000,25.74,25.96,25.73,25.91,39650,0
+MER_K.US,D,20180514,000000,25.83,25.91,25.76,25.76,49986,0
+MER_K.US,D,20180515,000000,25.75,25.79,25.731,25.78,25422,0
+MER_K.US,D,20180516,000000,25.781,25.79,25.74,25.77,16122,0
+MER_K.US,D,20180517,000000,25.74,25.889,25.74,25.82,34055,0
+MER_K.US,D,20180518,000000,25.85,25.85,25.79,25.83,9300,0
+MER_K.US,D,20180521,000000,25.87,25.91,25.82,25.91,17282,0
+MER_K.US,D,20180522,000000,25.851,25.92,25.8,25.92,21791,0
+MER_K.US,D,20180523,000000,25.77,25.85,25.76,25.79,51895,0
+MER_K.US,D,20180524,000000,25.85,25.96,25.79,25.9408,34585,0
+MER_K.US,D,20180525,000000,25.81,25.99,25.81,25.98,36445,0
+MER_K.US,D,20180529,000000,25.92,25.99,25.85,25.99,26916,0
+MER_K.US,D,20180530,000000,25.96,26,25.92,25.99,19039,0
+MER_K.US,D,20180531,000000,25.95,26,25.91,25.91,40530,0
+MER_K.US,D,20180601,000000,25.96,26.17,25.9205,26.16,44849,0
+MER_K.US,D,20180604,000000,26.13,26.16,26.11,26.119,24227,0
+MER_K.US,D,20180605,000000,26.11,26.19,26.11,26.19,35798,0
+MER_K.US,D,20180606,000000,26.16,26.34,26.13,26.27,40649,0
+MER_K.US,D,20180607,000000,26.23,26.25,26.01,26.08,42895,0
+MER_K.US,D,20180608,000000,26.11,26.214,26.11,26.1714,28985,0
+MER_K.US,D,20180611,000000,26.24,26.44,26.24,26.34,86120,0
+MER_K.US,D,20180612,000000,26.37,26.54,26.36,26.46,133869,0
+MER_K.US,D,20180613,000000,26.19,26.22,26.09,26.2,580414,0
+MER_K.US,D,20180614,000000,26.15,26.23,26.15,26.2,95891,0
+MER_K.US,D,20180615,000000,26.24,26.26,26.12,26.16,272822,0
+MER_K.US,D,20180618,000000,26.14,26.18,26.11,26.13,75747,0
+MER_K.US,D,20180619,000000,26.15,26.2,26.09,26.16,70329,0
+MER_K.US,D,20180620,000000,26.16,26.2,26.07,26.18,85421,0
+MER_K.US,D,20180621,000000,26.15,26.15,26.11,26.14,24944,0
+MER_K.US,D,20180622,000000,26.12,26.14,26.1,26.14,20588,0
+MER_K.US,D,20180625,000000,26.14,26.19,26.1,26.19,64115,0
+MER_K.US,D,20180626,000000,26.13,26.16,26.08,26.15,33508,0
+MER_K.US,D,20180627,000000,26.16,26.17,26.11,26.11,22648,0
+MER_K.US,D,20180628,000000,26.11,26.14,25.93,26.14,32886,0
+MER_K.US,D,20180629,000000,26.07,26.12,25.95,25.95,48203,0
+MER_K.US,D,20180702,000000,25.96,26.16,25.96,26.06,86391,0
+MER_K.US,D,20180703,000000,26.13,26.16,26.09,26.15,58189,0
+MER_K.US,D,20180705,000000,26.15,26.15,26,26.02,55749,0
+MER_K.US,D,20180706,000000,26.02,26.14,26,26.03,62952,0
+MER_K.US,D,20180709,000000,26.07,26.12,26.06,26.08,61129,0
+MER_K.US,D,20180710,000000,26.11,26.15,26.06,26.15,36453,0
+MER_K.US,D,20180711,000000,26.13,26.15,26.04,26.04,79246,0
+MER_K.US,D,20180712,000000,26.05,26.1,26.03,26.03,28222,0
+MER_K.US,D,20180713,000000,26.03,26.08,25.93,25.93,46638,0
+MER_K.US,D,20180716,000000,25.95,25.99,25.93,25.95,31300,0
+MER_K.US,D,20180717,000000,25.89,25.95,25.85,25.88,80258,0
+MER_K.US,D,20180718,000000,25.88,25.94,25.88,25.91,17799,0
+MER_K.US,D,20180719,000000,25.9,25.97,25.88,25.89,37007,0
+MER_K.US,D,20180720,000000,25.93,26.13,25.88,26.13,81188,0
+MER_K.US,D,20180723,000000,26.06,26.07,26.02,26.03,27873,0
+MER_K.US,D,20180724,000000,26.04,26.11,26.03,26.04,25866,0
+MER_K.US,D,20180725,000000,26.04,26.08,26.04,26.08,27597,0
+MER_K.US,D,20180726,000000,26.05,26.1,26.05,26.08,32758,0
+MER_K.US,D,20180727,000000,26.04,26.129,26.04,26.1,66098,0
+MER_K.US,D,20180730,000000,26.1,26.13,26.07,26.12,26606,0
+MER_K.US,D,20180731,000000,26.14,26.15,26.09,26.15,15969,0
+MER_K.US,D,20180801,000000,26.11,26.11,26.04,26.05,12163,0
+MER_K.US,D,20180802,000000,26.05,26.13,26.05,26.1,20422,0
+MER_K.US,D,20180803,000000,26.1,26.15,26.08,26.08,12376,0
+MER_K.US,D,20180806,000000,26.14,26.19,26.12,26.12,62040,0
+MER_K.US,D,20180807,000000,26.16,26.18,26.06,26.08,58478,0
+MER_K.US,D,20180808,000000,26.115,26.1569,26.0941,26.1,42125,0
+MER_K.US,D,20180809,000000,26.14,26.15,26.0705,26.11,12095,0
+MER_K.US,D,20180810,000000,26.07,26.1,26.04,26.1,50378,0
+MER_K.US,D,20180813,000000,26.08,26.0897,26.04,26.06,24948,0
+MER_K.US,D,20180814,000000,26.06,26.08,26.01,26.02,22609,0
+MER_K.US,D,20180815,000000,26.046,26.0629,26,26.01,23493,0
+MER_K.US,D,20180816,000000,25.75,26.08,25.75,26,21832,0
+MER_K.US,D,20180817,000000,25.8,26.07,25.8,25.9733,29856,0
+MER_K.US,D,20180820,000000,26,26.0899,25.9969,26.02,37063,0
+MER_K.US,D,20180821,000000,26,26.09,25.55,26.06,70790,0
+MER_K.US,D,20180822,000000,26.03,26.08,26.02,26.07,23410,0
+MER_K.US,D,20180823,000000,26.04,26.05,25.9,25.95,20251,0
+MER_K.US,D,20180824,000000,25.95,26.02,25.94,25.97,44993,0
+MER_K.US,D,20180827,000000,25.96,26.03,25.96,26.0194,35353,0
+MER_K.US,D,20180828,000000,25.97,26.05,25.95,26.04,21591,0
+MER_K.US,D,20180829,000000,26,26.09,26,26.06,24714,0
+MER_K.US,D,20180830,000000,26.09,26.0999,25.99,26.08,14650,0
+MER_K.US,D,20180831,000000,26.09,26.1,26.04,26.05,48768,0
+MER_K.US,D,20180904,000000,26.05,26.14,26.05,26.1,51003,0
+MER_K.US,D,20180905,000000,26.07,26.14,26.06,26.14,32282,0
+MER_K.US,D,20180906,000000,26.14,26.17,26.08,26.15,57140,0
+MER_K.US,D,20180907,000000,26.14,26.14,26.01,26.12,95976,0
+MER_K.US,D,20180910,000000,26.15,26.275,26.125,26.27,85879,0
+MER_K.US,D,20180911,000000,26.24,26.35,26.24,26.33,33907,0
+MER_K.US,D,20180912,000000,26.345,26.39,26.34,26.39,39389,0
+MER_K.US,D,20180913,000000,26.06,26.23,25.96,26.14,88222,0
+MER_K.US,D,20180914,000000,26.13,26.2,26.0462,26.17,73743,0
+MER_K.US,D,20180917,000000,26.15,26.24,26.11,26.19,98631,0
+MER_K.US,D,20180918,000000,26.15,26.25,26.14,26.23,104500,0
+MER_K.US,D,20180919,000000,26.21,26.23,26.15,26.19,69789,0
+MER_K.US,D,20180920,000000,26.11,26.15,26.1,26.15,44665,0
+MER_K.US,D,20180921,000000,26.09,26.12,26.08,26.09,37618,0
+MER_K.US,D,20180924,000000,25.99,26.115,25.9774,26.115,62835,0
+MER_K.US,D,20180925,000000,26.04,26.1,25.99,26.04,105120,0
+MER_K.US,D,20180926,000000,26.04,26.09,26.0169,26.06,17925,0
+MER_K.US,D,20180927,000000,25.99,26.06,25.95,26.06,44424,0
+MER_K.US,D,20180928,000000,25.96,25.96,25.5,25.86,185644,0
+MER_K.US,D,20181001,000000,25.8,25.84,25.73,25.82,49098,0
+MER_K.US,D,20181002,000000,25.77,25.82,25.71,25.82,61780,0
+MER_K.US,D,20181003,000000,25.44,25.63,25.22,25.6,353129,0
+MER_K.US,D,20181004,000000,25.4,25.5,25.3301,25.49,192906,0
+MER_K.US,D,20181005,000000,25.33,25.4699,25.31,25.46,134319,0
+MER_K.US,D,20181008,000000,25.4,25.44,25.3263,25.36,188033,0
+MER_K.US,D,20181009,000000,25.35,25.44,25.35,25.38,244873,0
+MER_K.US,D,20181010,000000,25.38,25.4144,25.32,25.41,101056,0
+MER_K.US,D,20181011,000000,25.35,25.42,25.34,25.4,122663,0
+MER_K.US,D,20181012,000000,25.4,25.44,25.38,25.44,128178,0
+MER_K.US,D,20181015,000000,25.4,25.42,25.35,25.41,89393,0
+MER_K.US,D,20181016,000000,25.4,25.49,25.35,25.37,185600,0
+MER_K.US,D,20181017,000000,25.37,25.4,25.3,25.3,452268,0
+MER_K.US,D,20181018,000000,25.3,25.32,25.22,25.25,230825,0
+MER_K.US,D,20181019,000000,25.26,25.78,25.26,25.64,222893,0
+MER_K.US,D,20181022,000000,25.52,25.63,25.47,25.47,85532,0
+MER_K.US,D,20181023,000000,25.42,25.595,25.3,25.49,167172,0
+MER_K.US,D,20181024,000000,25.49,25.53,25.44,25.44,112783,0
+MER_K.US,D,20181025,000000,25.46,25.4825,25.41,25.44,48686,0
+MER_K.US,D,20181026,000000,25.4,25.44,25.33,25.4,144002,0
+MER_K.US,D,20181029,000000,25.39,25.48,25.39,25.44,55958,0
+MER_K.US,D,20181030,000000,25.36,25.44,25.35,25.42,64902,0
+MER_K.US,D,20181031,000000,25.44,25.44,25.39,25.39,60521,0
+MER_K.US,D,20181101,000000,25.45,25.49,25.43,25.49,56262,0
+MER_K.US,D,20181102,000000,25.5,25.53,25.45,25.45,61153,0
+MER_K.US,D,20181105,000000,25.4618,25.57,25.45,25.5,37146,0
+MER_K.US,D,20181106,000000,25.57,25.57,25.5,25.57,20732,0
+MER_K.US,D,20181107,000000,25.59,25.7937,25.59,25.75,84559,0
+MER_K.US,D,20181108,000000,25.76,25.8045,25.75,25.8045,27233,0
+MER_K.US,D,20181109,000000,25.8,25.83,25.7474,25.7798,192931,0
+MER_K.US,D,20181112,000000,25.69,25.8199,25.61,25.65,30299,0
+MER_K.US,D,20181113,000000,25.7598,25.7598,25.65,25.7,8457,0
+MER_K.US,D,20181114,000000,25.715,25.73,25.65,25.6601,28466,0
+MER_K.US,D,20181115,000000,25.66,25.73,25.57,25.67,42511,0
+MER_K.US,D,20181116,000000,25.58,25.69,25.58,25.69,44330,0
+MER_K.US,D,20181119,000000,25.69,25.74,25.57,25.57,28186,0
+MER_K.US,D,20181120,000000,25.62,25.64,25.45,25.5,55583,0
+MER_K.US,D,20181121,000000,25.54,25.65,25.5103,25.62,20365,0
+MER_K.US,D,20181123,000000,25.66,25.75,25.5801,25.71,12725,0
+MER_K.US,D,20181126,000000,25.708,25.78,25.6,25.62,25100,0
+MER_K.US,D,20181127,000000,25.59,25.77,25.59,25.67,51349,0
+MER_K.US,D,20181128,000000,25.72,25.72,25.65,25.67,8290,0
+MER_K.US,D,20181129,000000,25.67,25.7,25.52,25.58,122081,0
+MER_K.US,D,20181130,000000,25.53,25.62,25.45,25.45,36699,0
+MER_K.US,D,20181203,000000,25.49,25.6204,25.45,25.47,29585,0
+MER_K.US,D,20181204,000000,25.5136,25.573,25.37,25.5,52364,0
+MER_K.US,D,20181206,000000,25.43,25.55,25.37,25.49,60509,0
+MER_K.US,D,20181207,000000,25.5,25.6,25.4667,25.51,26030,0
+MER_K.US,D,20181210,000000,25.6,25.6,25.5,25.6,42144,0
+MER_K.US,D,20181211,000000,25.55,25.6,25.55,25.56,35284,0
+MER_K.US,D,20181212,000000,25.56,25.6499,25.51,25.53,138497,0
+MER_K.US,D,20181213,000000,25.18,25.239,25.11,25.19,73896,0
+MER_K.US,D,20181214,000000,25.1,25.25,25.1,25.25,87471,0
+MER_K.US,D,20181217,000000,25.25,25.25,25.11,25.25,69547,0
+MER_K.US,D,20181218,000000,25.29,25.35,25.2,25.35,48446,0
+MER_K.US,D,20181219,000000,25.38,25.4699,25.35,25.45,39146,0
+MER_K.US,D,20181220,000000,25.35,25.36,25.25,25.36,62935,0
+MER_K.US,D,20181221,000000,25.29,25.41,25.25,25.41,57558,0
+MER_K.US,D,20181224,000000,25.33,25.42,25.3,25.42,17801,0
+MER_K.US,D,20181226,000000,25.35,25.35,25.3,25.33,22739,0
+MER_K.US,D,20181227,000000,25.31,25.37,25.3,25.3,64285,0
+MER_K.US,D,20181228,000000,25.3747,25.38,25.22,25.23,77398,0
+MER_K.US,D,20181231,000000,25.29,25.3104,25.2,25.2,51965,0
+MER_K.US,D,20190102,000000,25.24,25.4074,25.15,25.32,78339,0
+MER_K.US,D,20190103,000000,25.31,25.44,25.3,25.34,72924,0
+MER_K.US,D,20190104,000000,25.34,25.62,25.34,25.55,47854,0
+MER_K.US,D,20190107,000000,25.6,25.6,25.43,25.48,50198,0
+MER_K.US,D,20190108,000000,25.56,25.63,25.5,25.61,46078,0
+MER_K.US,D,20190109,000000,25.65,25.65,25.51,25.52,48630,0
+MER_K.US,D,20190110,000000,25.58,25.63,25.43,25.5,55450,0
+MER_K.US,D,20190111,000000,25.45,25.59,25.45,25.51,39000,0
+MER_K.US,D,20190114,000000,25.51,25.69,25.51,25.68,38270,0
+MER_K.US,D,20190115,000000,25.68,25.74,25.63,25.74,32131,0
+MER_K.US,D,20190116,000000,25.73,25.826,25.6,25.7,33884,0
+MER_K.US,D,20190117,000000,25.7,25.79,25.7,25.78,24487,0
+MER_K.US,D,20190118,000000,25.81,25.8784,25.79,25.87,51948,0
+MER_K.US,D,20190122,000000,25.67,25.8799,25.67,25.7,26233,0
+MER_K.US,D,20190123,000000,25.75,25.87,25.73,25.75,27931,0
+MER_K.US,D,20190124,000000,25.81,25.89,25.75,25.77,71173,0
+MER_K.US,D,20190125,000000,25.82,25.8799,25.78,25.81,31472,0
+MER_K.US,D,20190128,000000,25.85,25.87,25.73,25.76,65787,0
+MER_K.US,D,20190129,000000,25.76,25.86,25.73,25.76,80166,0
+MER_K.US,D,20190130,000000,25.75,25.85,25.7,25.75,36861,0
+MER_K.US,D,20190131,000000,25.75,25.89,25.74,25.82,196236,0
+MER_K.US,D,20190201,000000,25.81,25.9093,25.81,25.89,34905,0
+MER_K.US,D,20190204,000000,25.89,25.89,25.81,25.83,26280,0
+MER_K.US,D,20190205,000000,25.81,25.85,25.78,25.78,67463,0
+MER_K.US,D,20190206,000000,25.84,25.849,25.78,25.78,25522,0
+MER_K.US,D,20190207,000000,25.78,25.84,25.7,25.84,26079,0
+MER_K.US,D,20190208,000000,25.84,25.84,25.713,25.73,32730,0
+MER_K.US,D,20190211,000000,25.73,25.8299,25.73,25.7712,18712,0
+MER_K.US,D,20190212,000000,25.8,25.84,25.75,25.78,40475,0
+MER_K.US,D,20190213,000000,25.84,25.86,25.79,25.83,40464,0
+MER_K.US,D,20190214,000000,25.86,25.94,25.79,25.86,57966,0
+MER_K.US,D,20190215,000000,25.95,25.95,25.8,25.84,30640,0
+MER_K.US,D,20190219,000000,25.84,25.97,25.84,25.88,22360,0
+MER_K.US,D,20190220,000000,25.88,25.95,25.88,25.89,19861,0
+MER_K.US,D,20190221,000000,25.88,25.91,25.84,25.91,39570,0
+MER_K.US,D,20190222,000000,25.88,25.95,25.79,25.92,69592,0
+MER_K.US,D,20190225,000000,25.94,25.9521,25.9,25.9,79377,0
+MER_K.US,D,20190226,000000,25.93,25.96,25.82,25.95,36949,0
+MER_K.US,D,20190227,000000,25.95,26,25.86,25.9,64302,0
+MER_K.US,D,20190228,000000,25.9,25.94,25.66,25.91,147518,0
+MER_K.US,D,20190301,000000,25.93,26.15,25.86,26.09,85562,0
+MER_K.US,D,20190304,000000,26.03,26.1442,26.03,26.09,45158,0
+MER_K.US,D,20190305,000000,26.07,26.25,26.01,26.25,68570,0
+MER_K.US,D,20190306,000000,26.1714,26.35,26.12,26.35,77552,0
+MER_K.US,D,20190307,000000,26.33,26.39,26.19,26.25,79257,0
+MER_K.US,D,20190308,000000,26.17,26.39,26.17,26.26,55375,0
+MER_K.US,D,20190311,000000,26.27,26.43,26.2401,26.3,35915,0
+MER_K.US,D,20190312,000000,26.29,26.32,26.12,26.17,79655,0
+MER_K.US,D,20190313,000000,25.88,25.895,25.7475,25.8,89404,0
+MER_K.US,D,20190314,000000,25.77,25.89,25.77,25.8885,19024,0
+MER_K.US,D,20190315,000000,25.85,26.14,25.85,26.08,50669,0
+MER_K.US,D,20190318,000000,26.03,26.08,25.98,25.98,23667,0
+MER_K.US,D,20190319,000000,26.08,26.08,26,26.018,26580,0
+MER_K.US,D,20190320,000000,26,26.03,25.84,26.01,40583,0
+MER_K.US,D,20190321,000000,25.9861,26.04,25.95,26.03,25147,0
+MER_K.US,D,20190322,000000,26.09,26.09,25.93,26.02,47388,0
+MER_K.US,D,20190325,000000,25.91,25.98,25.91,25.92,36033,0
+MER_K.US,D,20190326,000000,25.98,26.05,25.92,25.94,33831,0
+MER_K.US,D,20190327,000000,25.92,26.09,25.92,26,99110,0
+MER_K.US,D,20190328,000000,26,26.17,26,26.05,44494,0
+MER_K.US,D,20190329,000000,26.1,26.18,25.98,26.11,342766,0
+MER_K.US,D,20190401,000000,26.12,26.12,26.01,26.07,43451,0
+MER_K.US,D,20190402,000000,26.14,26.14,25.93,25.9928,130311,0
+MER_K.US,D,20190403,000000,26.07,26.08,26.01,26.02,33290,0
+MER_K.US,D,20190404,000000,26,26.12,25.98,26.1,20803,0
+MER_K.US,D,20190405,000000,26.14,26.15,26,26,23051,0
+MER_K.US,D,20190408,000000,25.94,26.0599,25.94,25.96,19986,0
+MER_K.US,D,20190409,000000,25.96,26.02,25.94,25.97,49826,0
+MER_K.US,D,20190410,000000,25.96,26.15,25.96,26.15,47559,0
+MER_K.US,D,20190411,000000,26.03,26.101,26.02,26.07,17630,0
+MER_K.US,D,20190412,000000,26.12,26.12,26.03,26.06,16436,0
+MER_K.US,D,20190415,000000,26.11,26.12,25.96,26.03,37095,0
+MER_K.US,D,20190416,000000,26.03,26.05,26,26,57742,0
+MER_K.US,D,20190417,000000,26.06,26.06,25.99,26.04,33330,0
+MER_K.US,D,20190418,000000,26.05,26.06,26.02,26.06,39870,0
+MER_K.US,D,20190422,000000,26.03,26.03,25.94,26.01,34516,0
+MER_K.US,D,20190423,000000,25.96,26.05,25.95,26.04,72128,0
+MER_K.US,D,20190424,000000,26.07,26.099,26.05,26.075,22392,0
+MER_K.US,D,20190425,000000,26.06,26.12,26.02,26.04,27429,0
+MER_K.US,D,20190426,000000,26,26.23,26,26.2,50700,0
+MER_K.US,D,20190429,000000,26.15,26.36,26.15,26.3,63201,0
+MER_K.US,D,20190430,000000,26.26,26.46,26.17,26.39,544393,0
+MER_K.US,D,20190501,000000,26.34,26.37,26.3,26.33,60950,0
+MER_K.US,D,20190502,000000,26.29,26.3,26.23,26.26,47460,0
+MER_K.US,D,20190503,000000,26.24,26.32,26.2213,26.3,43064,0
+MER_K.US,D,20190506,000000,26.25,26.33,26.25,26.3,22548,0
+MER_K.US,D,20190507,000000,26.25,26.3,26.22,26.29,66051,0
+MER_K.US,D,20190508,000000,26.24,26.28,26.22,26.27,26857,0
+MER_K.US,D,20190509,000000,26.25,26.3,26.22,26.28,27846,0
+MER_K.US,D,20190510,000000,26.26,26.2945,26.2,26.22,151987,0
+MER_K.US,D,20190513,000000,26.13,26.25,26.0901,26.23,20624,0
+MER_K.US,D,20190514,000000,26.28,26.32,26.2401,26.28,21830,0
+MER_K.US,D,20190515,000000,26.28,26.37,26.25,26.3,19978,0
+MER_K.US,D,20190516,000000,26.32,26.35,26.175,26.3,21458,0
+MER_K.US,D,20190517,000000,26.22,26.29,26.14,26.22,26415,0
+MER_K.US,D,20190520,000000,26.25,26.27,26.1,26.17,26432,0
+MER_K.US,D,20190521,000000,26.1,26.25,26.1,26.21,22930,0
+MER_K.US,D,20190522,000000,26.22,26.28,26.18,26.21,18285,0
+MER_K.US,D,20190523,000000,26.2,26.22,26.13,26.18,56344,0
+MER_K.US,D,20190524,000000,26.15,26.3,26.15,26.16,29445,0
+MER_K.US,D,20190528,000000,26.16,26.2,26.11,26.17,56248,0
+MER_K.US,D,20190529,000000,26.15,26.2511,26.14,26.15,50750,0
+MER_K.US,D,20190530,000000,26.19,26.39,26.16,26.3,32749,0
+MER_K.US,D,20190531,000000,26.25,26.43,26.21,26.37,49935,0
+MER_K.US,D,20190603,000000,26.39,26.48,26.2904,26.41,45859,0
+MER_K.US,D,20190604,000000,26.47,26.59,26.3314,26.54,47799,0
+MER_K.US,D,20190605,000000,26.53,26.53,26.41,26.43,21883,0
+MER_K.US,D,20190606,000000,26.43,26.54,26.43,26.5,25173,0
+MER_K.US,D,20190607,000000,26.45,26.53,26.4497,26.46,21364,0
+MER_K.US,D,20190610,000000,26.5,26.59,26.43,26.55,24728,0
+MER_K.US,D,20190611,000000,26.5952,26.64,26.5,26.64,42479,0
+MER_K.US,D,20190612,000000,26.63,26.74,26.61,26.74,15926,0
+MER_K.US,D,20190613,000000,26.47,26.55,26.3,26.51,53327,0
+MER_K.US,D,20190614,000000,26.47,26.55,26.46,26.55,45046,0
+MER_K.US,D,20190617,000000,26.47,26.52,26.18,26.31,131138,0
+MER_K.US,D,20190618,000000,26.33,26.44,26.27,26.41,252452,0
+MER_K.US,D,20190619,000000,26.33,26.54,26.33,26.45,62278,0
+MER_K.US,D,20190620,000000,26.52,26.55,26.43,26.44,48731,0
+MER_K.US,D,20190621,000000,26.4,26.4688,26.4,26.41,53345,0
+MER_K.US,D,20190624,000000,26.36,26.4553,26.36,26.4,18658,0
+MER_K.US,D,20190625,000000,26.42,26.4899,26.41,26.46,36564,0
+MER_K.US,D,20190626,000000,26.43,26.46,26.38,26.4125,77019,0
+MER_K.US,D,20190627,000000,26.43,26.5,26.37,26.395,67352,0
+MER_K.US,D,20190628,000000,26.41,26.5,26.28,26.28,205089,0
+MER_K.US,D,20190701,000000,26.4,26.4,26.29,26.3891,27621,0
+MER_K.US,D,20190702,000000,26.36,26.45,26.33,26.45,16810,0
+MER_K.US,D,20190703,000000,26.42,26.47,26.37,26.42,38828,0
+MER_K.US,D,20190705,000000,26.38,26.4,26.34,26.37,55264,0
+MER_K.US,D,20190708,000000,26.32,26.4,26.32,26.3762,44099,0
+MER_K.US,D,20190709,000000,26.4,26.5,26.37,26.49,86797,0
+MER_K.US,D,20190710,000000,26.45,26.54,26.43,26.54,102446,0
+MER_K.US,D,20190711,000000,26.52,26.55,26.47,26.54,60815,0
+MER_K.US,D,20190712,000000,26.5,26.55,26.5,26.52,90005,0
+MER_K.US,D,20190715,000000,26.5,26.61,26.4391,26.56,29506,0
+MER_K.US,D,20190716,000000,26.5,26.61,26.5,26.6,88689,0
+MER_K.US,D,20190717,000000,26.42,26.58,26.42,26.56,41543,0
+MER_K.US,D,20190718,000000,26.56,26.65,26.51,26.54,43302,0
+MER_K.US,D,20190719,000000,26.51,26.5795,26.51,26.55,42513,0
+MER_K.US,D,20190722,000000,26.51,26.64,26.51,26.6,16971,0
+MER_K.US,D,20190723,000000,26.64,26.66,26.5,26.65,22142,0
+MER_K.US,D,20190724,000000,26.58,26.6593,26.58,26.61,18780,0
+MER_K.US,D,20190725,000000,26.63,26.73,26.58,26.6,61280,0
+MER_K.US,D,20190726,000000,26.55,26.7,26.51,26.68,53526,0
+MER_K.US,D,20190729,000000,26.57,26.65,26.5423,26.59,21199,0
+MER_K.US,D,20190730,000000,26.6,26.7,26.6,26.62,17684,0
+MER_K.US,D,20190731,000000,26.55,26.55,26.13,26.31,1172330,0
+MER_K.US,D,20190801,000000,26.36,26.5,26.28,26.5,74314,0
+MER_K.US,D,20190802,000000,26.35,26.5192,26.35,26.47,46990,0
+MER_K.US,D,20190805,000000,26.28,26.45,26.25,26.45,38709,0
+MER_K.US,D,20190806,000000,26.52,26.5544,26.36,26.36,44974,0
+MER_K.US,D,20190807,000000,26.45,26.48,26.3637,26.46,24975,0
+MER_K.US,D,20190808,000000,26.49,26.5,26.33,26.5,21749,0
+MER_K.US,D,20190809,000000,26.53,26.5569,26.4301,26.55,20161,0
+MER_K.US,D,20190812,000000,26.45,26.52,26.33,26.4,24579,0
+MER_K.US,D,20190813,000000,26.35,26.445,26.34,26.44,874296,0
+MER_K.US,D,20190814,000000,26.37,26.49,26.36,26.45,42855,0
+MER_K.US,D,20190815,000000,26.41,26.54,26.41,26.52,26081,0
+MER_K.US,D,20190816,000000,26.44,26.51,26.35,26.42,55491,0
+MER_K.US,D,20190819,000000,26.39,26.48,26.39,26.47,24280,0
+MER_K.US,D,20190820,000000,26.3745,26.48,26.32,26.32,38468,0
+MER_K.US,D,20190821,000000,26.35,26.43,26.3,26.31,145794,0
+MER_K.US,D,20190822,000000,26.35,26.37,26.28,26.35,39723,0
+MER_K.US,D,20190823,000000,26.3785,26.41,26.3,26.34,111302,0
+MER_K.US,D,20190826,000000,26.34,26.39,26.32,26.39,63872,0
+MER_K.US,D,20190827,000000,26.4,26.4,26.27,26.31,79410,0
+MER_K.US,D,20190828,000000,26.31,26.37,26.29,26.36,66949,0
+MER_K.US,D,20190829,000000,26.39,26.395,26.18,26.25,254897,0
+MER_K.US,D,20190830,000000,26.25,26.38,26.22,26.28,1242856,0
+MER_K.US,D,20190903,000000,26.38,26.4642,26.28,26.32,269687,0
+MER_K.US,D,20190904,000000,26.32,26.4321,26.26,26.31,927150,0
+MER_K.US,D,20190905,000000,26.32,26.37,26.3,26.33,70609,0
+MER_K.US,D,20190906,000000,26.34,26.3945,26.3,26.3936,253649,0
+MER_K.US,D,20190909,000000,26.39,26.47,26.335,26.4,96314,0
+MER_K.US,D,20190910,000000,26.32,26.47,26.26,26.44,112277,0
+MER_K.US,D,20190911,000000,26.45,26.47,26.36,26.47,97086,0
+MER_K.US,D,20190912,000000,26.15,26.17,26.12,26.15,146226,0
+MER_K.US,D,20190913,000000,26.11,26.17,26.02,26.12,80786,0
+MER_K.US,D,20190916,000000,26.05,26.1393,26.01,26.02,78967,0
+MER_K.US,D,20190917,000000,26.1,26.1,26,26.07,174925,0
+MER_K.US,D,20190918,000000,26.1,26.1021,25.995,26.09,35751,0
+MER_K.US,D,20190919,000000,26.09,26.23,26.064,26.064,35710,0
+MER_K.US,D,20190920,000000,26.08,26.19,26.03,26.1,19620,0
+MER_K.US,D,20190923,000000,26.1621,26.23,26.1621,26.18,116209,0
+MER_K.US,D,20190924,000000,26.27,26.3,26.18,26.2,89701,0
+MER_K.US,D,20190925,000000,26.25,26.25,26.23,26.25,34923,0
+MER_K.US,D,20190926,000000,26.28,26.28,26.23,26.24,19154,0
+MER_K.US,D,20190927,000000,26.21,26.28,26.21,26.25,35001,0
+MER_K.US,D,20190930,000000,26.22,26.3,26.2,26.2,96347,0
+MER_K.US,D,20191001,000000,26.12,26.3,26.12,26.22,29651,0
+MER_K.US,D,20191002,000000,26.21,26.23,26.095,26.15,54754,0
+MER_K.US,D,20191003,000000,26.18,26.31,26.18,26.28,30814,0
+MER_K.US,D,20191004,000000,26.31,26.3375,26.25,26.28,57016,0
+MER_K.US,D,20191007,000000,26.26,26.43,26.25,26.38,153388,0
+MER_K.US,D,20191008,000000,26.36,26.39,26.3,26.35,39082,0
+MER_K.US,D,20191009,000000,26.34,26.34,26.2,26.21,56784,0
+MER_K.US,D,20191010,000000,26.22,26.29,26.21,26.27,11654,0
+MER_K.US,D,20191011,000000,26.2307,26.4,26.2307,26.4,152802,0
+MER_K.US,D,20191014,000000,26.39,26.4,26.3003,26.37,33724,0
+MER_K.US,D,20191015,000000,26.35,26.414,26.33,26.37,99353,0
+MER_K.US,D,20191016,000000,26.31,26.37,26.28,26.37,62750,0
+MER_K.US,D,20191017,000000,26.37,26.4705,26.36,26.37,32116,0
+MER_K.US,D,20191018,000000,26.4101,26.45,26.38,26.42,28801,0
+MER_K.US,D,20191021,000000,26.397,26.49,26.397,26.49,17890,0
+MER_K.US,D,20191022,000000,26.44,26.4986,26.4372,26.47,46176,0
+MER_K.US,D,20191023,000000,26.5,26.51,26.4464,26.5,48496,0
+MER_K.US,D,20191024,000000,26.48,26.54,26.48,26.53,37580,0
+MER_K.US,D,20191025,000000,26.54,26.62,26.46,26.58,53084,0
+MER_K.US,D,20191028,000000,26.62,26.62,26.41,26.49,53045,0
+MER_K.US,D,20191029,000000,26.5,26.54,26.46,26.49,16240,0
+MER_K.US,D,20191030,000000,26.46,26.62,26.42,26.62,64999,0
+MER_K.US,D,20191031,000000,26.62,26.93,26.5242,26.93,337653,0
+MER_K.US,D,20191101,000000,26.8,26.91,26.73,26.75,110205,0
+MER_K.US,D,20191104,000000,26.75,26.8,26.62,26.69,32876,0
+MER_K.US,D,20191105,000000,26.67,26.78,26.62,26.73,49015,0
+MER_K.US,D,20191106,000000,26.72,26.855,26.65,26.71,68221,0
+MER_K.US,D,20191107,000000,26.62,26.76,26.62,26.65,38449,0
+MER_K.US,D,20191108,000000,26.6,26.7,26.6,26.65,34103,0
+MER_K.US,D,20191111,000000,26.6473,26.65,26.575,26.58,29948,0
+MER_K.US,D,20191112,000000,26.6,26.7,26.55,26.6822,26386,0
+MER_K.US,D,20191113,000000,26.67,26.83,26.6564,26.75,30194,0
+MER_K.US,D,20191114,000000,26.72,26.88,26.68,26.7,34839,0
+MER_K.US,D,20191115,000000,26.71,26.79,26.64,26.65,58820,0
+MER_K.US,D,20191118,000000,26.67,26.8695,26.67,26.8695,59838,0
+MER_K.US,D,20191119,000000,26.84,26.85,26.63,26.72,87409,0
+MER_K.US,D,20191120,000000,26.7,26.79,26.635,26.66,44387,0
+MER_K.US,D,20191121,000000,26.65,26.7,26.5,26.51,79107,0
+MER_K.US,D,20191122,000000,26.6399,26.64,26.5,26.501,45508,0
+MER_K.US,D,20191125,000000,26.47,26.505,26.35,26.4095,108906,0
+MER_K.US,D,20191126,000000,26.36,26.54,26.36,26.5,19354,0
+MER_K.US,D,20191127,000000,26.51,26.59,26.4322,26.57,32274,0
+MER_K.US,D,20191129,000000,26.64,26.65,26.51,26.65,27422,0
+MER_K.US,D,20191202,000000,26.58,26.78,26.535,26.72,59945,0
+MER_K.US,D,20191203,000000,26.68,26.735,26.5552,26.67,65992,0
+MER_K.US,D,20191204,000000,26.58,26.7281,26.51,26.68,34265,0
+MER_K.US,D,20191205,000000,26.67,26.78,26.67,26.78,47156,0
+MER_K.US,D,20191206,000000,26.76,26.85,26.75,26.83,24179,0
+MER_K.US,D,20191209,000000,26.8,26.9021,26.8,26.88,26628,0
+MER_K.US,D,20191210,000000,26.82,26.94,26.82,26.8616,35807,0
+MER_K.US,D,20191211,000000,26.86,26.93,26.86,26.93,42274,0
+MER_K.US,D,20191212,000000,26.61,26.68,26.5,26.68,34558,0
+MER_K.US,D,20191213,000000,26.55,26.79,26.55,26.79,64813,0
+MER_K.US,D,20191216,000000,26.79,26.79,26.55,26.742,73314,0
+MER_K.US,D,20191217,000000,26.74,26.77,26.65,26.75,30324,0
+MER_K.US,D,20191218,000000,26.73,26.733,26.57,26.66,68723,0
+MER_K.US,D,20191219,000000,26.65,26.82,26.6322,26.82,41903,0
+MER_K.US,D,20191220,000000,26.71,26.81,26.6,26.6,30266,0
+MER_K.US,D,20191223,000000,26.57,26.82,26.5624,26.82,27532,0
+MER_K.US,D,20191224,000000,26.83,26.83,26.7063,26.8,9911,0
+MER_K.US,D,20191226,000000,26.73,26.84,26.66,26.835,13507,0
+MER_K.US,D,20191227,000000,26.79,26.85,26.72,26.84,45621,0
+MER_K.US,D,20191230,000000,26.76,26.8,26.67,26.8,35029,0
+MER_K.US,D,20191231,000000,26.7741,27.04,26.7501,26.96,76777,0
+MER_K.US,D,20200102,000000,26.89,27.11,26.8607,27.11,47776,0
+MER_K.US,D,20200103,000000,27.07,27.23,27.07,27.15,34080,0
+MER_K.US,D,20200106,000000,27.1,27.2,27.0729,27.2,18096,0
+MER_K.US,D,20200107,000000,27.11,27.17,27.02,27.02,61234,0
+MER_K.US,D,20200108,000000,27.08,27.21,27.06,27.17,36064,0
+MER_K.US,D,20200109,000000,27.14,27.2,26.96,27.09,31353,0
+MER_K.US,D,20200110,000000,27.09,27.1,26.93,27.1,50348,0
+MER_K.US,D,20200113,000000,27.03,27.12,27.03,27.1,13004,0
+MER_K.US,D,20200114,000000,27.05,27.14,27.02,27.1,36539,0
+MER_K.US,D,20200115,000000,27.13,27.13,26.95,27.09,25024,0
+MER_K.US,D,20200116,000000,27.01,27.1,27.01,27.1,23969,0
+MER_K.US,D,20200117,000000,27.05,27.15,26.99,27.15,32763,0
+MER_K.US,D,20200121,000000,26.95,27.1,26.02,26.26,510003,0
+MER_K.US,D,20200122,000000,26.36,26.5,26.1,26.28,96515,0
+MER_K.US,D,20200123,000000,26.36,26.48,26.29,26.45,53840,0
+MER_K.US,D,20200124,000000,26.48,26.6386,26.21,26.3,127685,0
+MER_K.US,D,20200127,000000,26.25,26.33,26.06,26.09,95066,0
+MER_K.US,D,20200128,000000,26.18,26.29,26.12,26.19,53695,0
+MER_K.US,D,20200129,000000,26.22,26.36,26.22,26.36,36950,0
+MER_K.US,D,20200130,000000,26.42,26.56,26.3137,26.49,100170,0
+MER_K.US,D,20200131,000000,26.34,26.68,26.34,26.58,270092,0
+MER_K.US,D,20200203,000000,26.6,26.76,26.6,26.74,26737,0
+MER_K.US,D,20200204,000000,26.73,26.76,26.7199,26.72,28308,0
+MER_K.US,D,20200205,000000,26.7,26.79,26.6,26.71,57308,0
+MER_K.US,D,20200206,000000,26.75,26.88,26.6882,26.84,30162,0
+MER_K.US,D,20200207,000000,26.83,26.85,26.62,26.74,52866,0
+MER_K.US,D,20200210,000000,26.68,26.96,26.68,26.82,33796,0
+MER_K.US,D,20200211,000000,26.89,26.9,26.79,26.8577,24089,0
+MER_K.US,D,20200212,000000,26.91,26.91,26.78,26.82,28167,0
+MER_K.US,D,20200213,000000,26.86,26.86,26.73,26.8162,40231,0
+MER_K.US,D,20200214,000000,26.76,27.12,26.66,27,141078,0
+MER_K.US,D,20200218,000000,26.97,27.05,26.91,26.99,61376,0
+MER_K.US,D,20200219,000000,27.05,27.05,26.66,26.66,72242,0
+MER_K.US,D,20200220,000000,26.8,26.8765,26.667,26.75,31291,0
+MER_K.US,D,20200221,000000,26.75,26.75,26.46,26.47,71198,0
+MER_K.US,D,20200224,000000,26.2,26.47,26.2,26.22,39666,0
+MER_K.US,D,20200225,000000,26.35,26.3612,26.12,26.25,128847,0
+MER_K.US,D,20200226,000000,26.25,26.38,26.25,26.36,69656,0
+MER_K.US,D,20200227,000000,26.16,26.3032,26.09,26.26,78194,0
+MER_K.US,D,20200228,000000,26.16,26.25,25.75,26,190859,0
+MER_K.US,D,20200302,000000,26,26.8,26,26.8,51909,0
+MER_K.US,D,20200303,000000,26.8,26.8,26.09,26.5,62903,0
+MER_K.US,D,20200304,000000,26.73,26.755,26.3343,26.75,24898,0
+MER_K.US,D,20200305,000000,26.3134,26.74,26.3134,26.55,71738,0
+MER_K.US,D,20200306,000000,26.39,26.6,26.26,26.38,74459,0
+MER_K.US,D,20200309,000000,25.91,26.24,25.5,26.15,125505,0
+MER_K.US,D,20200310,000000,26.17,26.17,25.7,26.01,166040,0
+MER_K.US,D,20200311,000000,25.9,26.085,25.65,25.92,93365,0
+MER_K.US,D,20200312,000000,25.03,25.3899,24.45,25.13,432231,0
+MER_K.US,D,20200313,000000,25.43,25.46,25.2,25.36,136125,0
+MER_K.US,D,20200316,000000,24.7,25.075,24.13,24.75,425470,0
+MER_K.US,D,20200317,000000,24.94,25.05,24.7,25,199805,0
+MER_K.US,D,20200318,000000,24.8,24.8,21.01,22.55,307611,0
+MER_K.US,D,20200319,000000,23,24.64,21.05,24,239738,0
+MER_K.US,D,20200320,000000,24.23,24.77,22.36,23.12,228652,0
+MER_K.US,D,20200323,000000,23.17,23.2,22.01,22.29,268951,0
+MER_K.US,D,20200324,000000,23,24.58,23,24.55,208186,0
+MER_K.US,D,20200325,000000,24.6,25.25,24.56,25.03,172644,0
+MER_K.US,D,20200326,000000,25.11,25.25,24.916,25.06,148734,0
+MER_K.US,D,20200327,000000,24.85,25.13,24.62,25.06,138886,0
+MER_K.US,D,20200330,000000,25.09,25.17,24.95,25.1,107860,0
+MER_K.US,D,20200331,000000,25.1,25.1,24.9,24.9,163286,0
+MER_K.US,D,20200401,000000,24.04,24.77,24.04,24.42,163536,0
+MER_K.US,D,20200402,000000,24.37,24.96,24.2,24.84,119648,0
+MER_K.US,D,20200403,000000,24.9,25,24.62,24.77,104574,0
+MER_K.US,D,20200406,000000,24.99,25.2,24.96,25.1,170321,0
+MER_K.US,D,20200407,000000,25.1423,25.4951,25.1199,25.44,78833,0
+MER_K.US,D,20200408,000000,25.4,25.49,25.31,25.43,184060,0
+MER_K.US,D,20200409,000000,25.37,25.78,25.36,25.65,116485,0
+MER_K.US,D,20200413,000000,25.5,25.55,25.25,25.4,84274,0
+MER_K.US,D,20200414,000000,25.44,25.73,25.44,25.6,68723,0
+MER_K.US,D,20200415,000000,25.51,25.75,25.5,25.66,65349,0
+MER_K.US,D,20200416,000000,25.56,25.83,25.56,25.83,41181,0
+MER_K.US,D,20200417,000000,25.77,26.04,25.66,26,47922,0
+MER_K.US,D,20200420,000000,25.75,25.89,25.6356,25.81,36038,0
+MER_K.US,D,20200421,000000,25.75,25.82,25.53,25.53,38283,0
+MER_K.US,D,20200422,000000,25.88,25.88,25.67,25.75,24324,0
+MER_K.US,D,20200423,000000,25.62,25.79,25.62,25.67,69288,0
+MER_K.US,D,20200424,000000,25.68,25.73,25.5,25.73,71510,0
+MER_K.US,D,20200427,000000,25.58,25.88,25.58,25.78,23489,0
+MER_K.US,D,20200428,000000,25.72,25.98,25.72,25.98,45219,0
+MER_K.US,D,20200429,000000,26,26,25.86,25.99,39405,0
+MER_K.US,D,20200430,000000,26,26.11,25.78,26.11,82391,0
+MER_K.US,D,20200501,000000,25.89,26.07,25.8601,25.97,19900,0
+MER_K.US,D,20200504,000000,25.83,26.18,25.83,26.18,55824,0
+MER_K.US,D,20200505,000000,26.22,26.35,25.93,26.34,32892,0
+MER_K.US,D,20200506,000000,26.23,26.37,25.97,26.1409,12573,0
+MER_K.US,D,20200507,000000,26.1855,26.2096,26.05,26.1301,11029,0
+MER_K.US,D,20200508,000000,26.07,26.28,26.07,26.28,27210,0
+MER_K.US,D,20200511,000000,26.2,26.23,25.9705,26.23,17366,0
+MER_K.US,D,20200512,000000,26.11,26.17,26,26,17162,0
+MER_K.US,D,20200513,000000,25.95,26.125,25.95,26.05,46474,0
+MER_K.US,D,20200514,000000,25.88,26.0358,25.61,25.965,39773,0
+MER_K.US,D,20200515,000000,26.09,26.14,25.8763,26.14,14347,0
+MER_K.US,D,20200518,000000,26.1,26.2,25.95,26.08,28632,0
+MER_K.US,D,20200519,000000,26.11,26.28,25.9727,26.1586,21107,0
+MER_K.US,D,20200520,000000,26.22,26.28,25.9,26.18,37631,0
+MER_K.US,D,20200521,000000,26.17,26.24,26.105,26.14,20177,0
+MER_K.US,D,20200522,000000,26.23,26.23,25.96,26.06,12213,0
+MER_K.US,D,20200526,000000,26.39,26.5,26.25,26.37,58166,0
+MER_K.US,D,20200527,000000,26.4,26.6,26.34,26.6,26312,0
+MER_K.US,D,20200528,000000,26.64,26.73,26.41,26.47,36201,0
+MER_K.US,D,20200529,000000,26.55,26.6298,26.35,26.35,93592,0
+MER_K.US,D,20200601,000000,26.31,26.52,26.31,26.45,30161,0
+MER_K.US,D,20200602,000000,26.36,26.58,26.36,26.47,37500,0
+MER_K.US,D,20200603,000000,26.45,26.59,26.41,26.59,38625,0
+MER_K.US,D,20200604,000000,26.62,26.68,26.57,26.67,31842,0
+MER_K.US,D,20200605,000000,26.75,26.75,26.6,26.61,26430,0
+MER_K.US,D,20200608,000000,26.72,26.8,26.64,26.75,44661,0
+MER_K.US,D,20200609,000000,26.88,26.88,26.61,26.84,51088,0
+MER_K.US,D,20200610,000000,26.8,26.85,26.6007,26.75,25423,0
+MER_K.US,D,20200611,000000,26.34,26.34,26,26.04,65681,0
+MER_K.US,D,20200612,000000,26.16,26.3856,25.85,25.86,43172,0
+MER_K.US,D,20200615,000000,25.9,26.46,25.88,26.43,102686,0
+MER_K.US,D,20200616,000000,26.46,26.6,26.32,26.54,48625,0
+MER_K.US,D,20200617,000000,26.6,26.6,26.4,26.56,25273,0
+MER_K.US,D,20200618,000000,26.55,26.77,26.4459,26.74,37737,0
+MER_K.US,D,20200619,000000,26.66,26.87,26.66,26.76,189522,0
+MER_K.US,D,20200622,000000,26.69,26.7565,26.33,26.33,53982,0
+MER_K.US,D,20200623,000000,26.42,26.6399,26.29,26.4356,26521,0
+MER_K.US,D,20200624,000000,26.5,26.57,26.13,26.4007,31820,0
+MER_K.US,D,20200625,000000,26.35,26.39,26.25,26.3201,6071,0
+MER_K.US,D,20200626,000000,26.25,26.3471,26.04,26.09,33030,0
+MER_K.US,D,20200629,000000,26.04,26.194,26.04,26.09,15921,0
+MER_K.US,D,20200630,000000,26.09,26.2,25.84,25.84,75934,0
+MER_K.US,D,20200701,000000,25.93,26.14,25.93,26.12,35358,0
+MER_K.US,D,20200702,000000,26.27,26.27,26.1063,26.15,5013,0
+MER_K.US,D,20200706,000000,26.16,26.2234,25.95,26.08,61110,0
+MER_K.US,D,20200707,000000,26.07,26.08,26.0046,26.07,20846,0
+MER_K.US,D,20200708,000000,26.07,26.18,25.96,25.96,34475,0
+MER_K.US,D,20200709,000000,26.11,26.15,26.03,26.1,26456,0
+MER_K.US,D,20200710,000000,26.1699,26.17,26.05,26.1193,20919,0
+MER_K.US,D,20200713,000000,26.12,26.19,26,26.0003,65954,0
+MER_K.US,D,20200714,000000,26.1,26.1,25.97,26.01,35074,0
+MER_K.US,D,20200715,000000,26.01,26.15,26.01,26.15,15711,0
+MER_K.US,D,20200716,000000,26.14,26.25,26.1,26.23,35673,0
+MER_K.US,D,20200717,000000,26.19,26.3,26.181,26.23,15433,0
+MER_K.US,D,20200720,000000,26.3,26.34,26.22,26.33,20621,0
+MER_K.US,D,20200721,000000,26.31,26.35,26.21,26.21,14655,0
+MER_K.US,D,20200722,000000,26.15,26.3029,26.15,26.26,15325,0
+MER_K.US,D,20200723,000000,26.26,26.45,26.26,26.45,12320,0
+MER_K.US,D,20200724,000000,26.48,26.49,26.35,26.46,12362,0
+MER_K.US,D,20200727,000000,26.54,26.55,26.509,26.5122,10161,0
+MER_K.US,D,20200728,000000,26.57,26.57,26.39,26.5,30230,0
+MER_K.US,D,20200729,000000,26.52,26.57,26.48,26.56,27320,0
+MER_K.US,D,20200730,000000,26.57,26.65,26.38,26.3816,59074,0
+MER_K.US,D,20200731,000000,26.32,26.58,26.32,26.57,37791,0
+MER_K.US,D,20200803,000000,26.58,26.6,26.41,26.445,16239,0
+MER_K.US,D,20200804,000000,26.5,26.69,26.4202,26.64,105339,0
+MER_K.US,D,20200805,000000,26.69,26.76,26.5217,26.7,39803,0
+MER_K.US,D,20200806,000000,26.6,26.76,26.52,26.55,27208,0
+MER_K.US,D,20200807,000000,26.51,26.6158,26.51,26.61,31039,0
+MER_K.US,D,20200810,000000,26.73,26.8,26.64,26.72,31805,0
+MER_K.US,D,20200811,000000,26.62,26.85,26.62,26.85,34768,0
+MER_K.US,D,20200812,000000,26.89,26.93,26.8412,26.903,49563,0
+MER_K.US,D,20200813,000000,26.98,27.0193,26.78,26.8,65012,0
+MER_K.US,D,20200814,000000,26.87,26.99,26.7909,26.99,34465,0
+MER_K.US,D,20200817,000000,26.92,27.05,26.92,27.05,25070,0
+MER_K.US,D,20200818,000000,27,27.225,27,27.21,32762,0
+MER_K.US,D,20200819,000000,27.41,27.41,26.95,27.2,73638,0
+MER_K.US,D,20200820,000000,27.14,27.15,26.71,26.95,66211,0
+MER_K.US,D,20200821,000000,26.95,26.95,26.47,26.47,36590,0
+MER_K.US,D,20200824,000000,26.64,26.75,26.5002,26.685,44980,0
+MER_K.US,D,20200825,000000,26.62,26.8,26.61,26.73,37567,0
+MER_K.US,D,20200826,000000,26.75,27,26.75,27,74428,0
+MER_K.US,D,20200827,000000,27,27.1,26.98,27,68230,0
+MER_K.US,D,20200828,000000,26.89,27.03,26.89,26.97,67099,0
+MER_K.US,D,20200831,000000,27,27,26.66,26.69,68747,0
+MER_K.US,D,20200901,000000,26.63,26.75,26.55,26.73,37684,0
+MER_K.US,D,20200902,000000,26.7,26.71,26.6,26.71,39759,0
+MER_K.US,D,20200903,000000,26.61,27.1,26.6,26.99,323604,0
+MER_K.US,D,20200904,000000,26.96,27.03,26.83,26.92,90520,0
+MER_K.US,D,20200908,000000,26.91,26.928,26.83,26.83,43593,0
+MER_K.US,D,20200909,000000,26.78,26.9,26.7,26.88,80823,0
+MER_K.US,D,20200910,000000,26.82,27.13,26.82,27.09,47844,0
+MER_K.US,D,20200911,000000,26.82,26.82,26.56,26.72,90153,0
+MER_K.US,D,20200914,000000,26.67,26.6997,26.54,26.69,19811,0
+MER_K.US,D,20200915,000000,26.74,26.78,26.61,26.7,80649,0
+MER_K.US,D,20200916,000000,26.66,26.74,26.62,26.63,41734,0
+MER_K.US,D,20200917,000000,26.55,26.7,26.55,26.61,54112,0
+MER_K.US,D,20200918,000000,26.67,26.67,26.55,26.55,31429,0
+MER_K.US,D,20200921,000000,26.55,26.6532,26.4255,26.6,59808,0
+MER_K.US,D,20200922,000000,26.61,26.67,26.51,26.6,55734,0
+MER_K.US,D,20200923,000000,26.55,26.74,26.24,26.51,85533,0
+MER_K.US,D,20200924,000000,26.5,26.65,26.35,26.6,54632,0
+MER_K.US,D,20200925,000000,26.58,26.87,26.5,26.55,154374,0
+MER_K.US,D,20200928,000000,26.57,26.69,26.55,26.61,67894,0
+MER_K.US,D,20200929,000000,26.67,26.67,26.5,26.665,36123,0
+MER_K.US,D,20200930,000000,26.71,26.71,26.37,26.37,129502,0
+MER_K.US,D,20201001,000000,26.45,26.76,26.4111,26.69,58042,0
+MER_K.US,D,20201002,000000,26.54,26.656,26.47,26.627,65689,0
+MER_K.US,D,20201005,000000,26.7,26.78,26.58,26.73,53178,0
+MER_K.US,D,20201006,000000,26.68,26.8173,26.68,26.79,41215,0
+MER_K.US,D,20201007,000000,26.77,26.8,26.7,26.8,24957,0
+MER_K.US,D,20201008,000000,26.74,26.82,26.71,26.8,22319,0
+MER_K.US,D,20201009,000000,26.8,26.82,26.66,26.82,18688,0
+MER_K.US,D,20201012,000000,26.79,26.84,26.7475,26.8,27317,0
+MER_K.US,D,20201013,000000,26.77,26.99,26.77,26.99,110008,0
+MER_K.US,D,20201014,000000,26.8,26.8,26.65,26.79,41183,0
+MER_K.US,D,20201015,000000,26.72,26.8,26.7,26.7801,25782,0
+MER_K.US,D,20201016,000000,26.7,26.74,26.52,26.58,58130,0
+MER_K.US,D,20201019,000000,26.55,26.625,26.36,26.4,85260,0
+MER_K.US,D,20201020,000000,26.36,26.4417,26.25,26.4,37467,0
+MER_K.US,D,20201021,000000,26.4,26.4,26.255,26.28,23734,0
+MER_K.US,D,20201022,000000,26.17,26.4,26.09,26.4,89633,0
+MER_K.US,D,20201023,000000,26.4,26.505,26.38,26.48,51330,0
+MER_K.US,D,20201026,000000,26.32,26.49,26.32,26.42,25285,0
+MER_K.US,D,20201027,000000,26.4,26.4292,26.3,26.42,25470,0
+MER_K.US,D,20201028,000000,26.26,26.36,26.22,26.23,18880,0
+MER_K.US,D,20201029,000000,26.26,26.41,26.26,26.26,32848,0
+MER_K.US,D,20201030,000000,26.35,26.43,26.23,26.38,72239,0
+MER_K.US,D,20201102,000000,26.39,26.45,26.27,26.27,17401,0
+MER_K.US,D,20201103,000000,26.34,26.44,26.34,26.3763,10499,0
+MER_K.US,D,20201104,000000,26.34,26.7699,26.34,26.75,27476,0
+MER_K.US,D,20201105,000000,26.78,26.89,26.6753,26.79,34115,0
+MER_K.US,D,20201106,000000,26.76,26.87,26.62,26.62,26830,0
+MER_K.US,D,20201109,000000,26.82,26.91,26.634,26.666,57061,0
+MER_K.US,D,20201110,000000,26.62,26.65,26.5,26.6,24256,0
+MER_K.US,D,20201111,000000,26.7,26.7245,26.52,26.52,28424,0
+MER_K.US,D,20201112,000000,26.52,26.63,26.44,26.57,24004,0
+MER_K.US,D,20201113,000000,26.52,26.7,26.52,26.67,17333,0
+MER_K.US,D,20201116,000000,26.68,26.98,26.65,26.94,46781,0
+MER_K.US,D,20201117,000000,26.82,26.86,26.73,26.81,35981,0
+MER_K.US,D,20201118,000000,26.85,27,26.76,26.77,58658,0
+MER_K.US,D,20201119,000000,26.74,26.9381,26.74,26.92,30277,0
+MER_K.US,D,20201120,000000,26.96,26.96,26.755,26.92,57071,0
+MER_K.US,D,20201123,000000,26.88,26.99,26.88,26.95,28545,0
+MER_K.US,D,20201124,000000,26.95,26.98,26.55,26.6,42967,0
+MER_K.US,D,20201125,000000,26.7,26.7,26.6,26.7,41776,0
+MER_K.US,D,20201127,000000,26.7,26.7,26.57,26.59,22807,0
+MER_K.US,D,20201130,000000,26.52,26.67,26.31,26.42,248461,0
+MER_K.US,D,20201201,000000,26.56,26.7,26.52,26.59,60670,0
+MER_K.US,D,20201202,000000,26.59,26.67,26.56,26.6,22096,0
+MER_K.US,D,20201203,000000,26.66,26.98,26.61,26.98,107321,0
+MER_K.US,D,20201204,000000,26.97,27,26.78,26.78,43045,0
+MER_K.US,D,20201207,000000,26.9,26.97,26.84,26.92,21434,0
+MER_K.US,D,20201208,000000,26.89,27.05,26.89,26.98,44743,0
+MER_K.US,D,20201209,000000,26.92,27,26.88,26.9909,39244,0
+MER_K.US,D,20201210,000000,26.95,27,26.91,26.94,17027,0
+MER_K.US,D,20201211,000000,26.47,26.5439,26.34,26.47,57226,0
+MER_K.US,D,20201214,000000,26.43,26.49,26.31,26.35,43519,0
+MER_K.US,D,20201215,000000,26.42,26.42,26.3,26.38,47944,0
+MER_K.US,D,20201216,000000,26.38,26.45,26.27,26.38,59558,0
+MER_K.US,D,20201217,000000,26.42,26.473,26.35,26.4046,26022,0
+MER_K.US,D,20201218,000000,26.4,26.5,26.35,26.46,43095,0
+MER_K.US,D,20201221,000000,26.42,26.6,26.375,26.56,36408,0
+MER_K.US,D,20201222,000000,26.48,26.66,26.44,26.63,45301,0
+MER_K.US,D,20201223,000000,26.62,26.64,26.47,26.64,20021,0
+MER_K.US,D,20201224,000000,26.56,26.78,26.5505,26.78,10791,0
+MER_K.US,D,20201228,000000,26.73,26.94,26.73,26.93,31175,0
+MER_K.US,D,20201229,000000,26.93,26.97,26.81,26.92,24779,0
+MER_K.US,D,20201230,000000,26.95,26.97,26.84,26.96,25491,0
+MER_K.US,D,20201231,000000,26.96,27.06,26.85,26.96,156247,0
+MER_K.US,D,20210104,000000,26.88,26.89,26.69,26.8,31350,0
+MER_K.US,D,20210105,000000,26.78,26.8,26.7,26.79,12856,0
+MER_K.US,D,20210106,000000,26.73,26.73,26.5,26.54,14620,0
+MER_K.US,D,20210107,000000,26.51,26.72,26.36,26.58,38744,0
+MER_K.US,D,20210108,000000,26.5,26.68,26.5,26.64,28052,0
+MER_K.US,D,20210111,000000,26.45,26.5109,26.35,26.35,51250,0
+MER_K.US,D,20210112,000000,26.43,26.58,26.35,26.54,35595,0
+MER_K.US,D,20210113,000000,26.44,26.9,26.44,26.85,30909,0
+MER_K.US,D,20210114,000000,26.85,26.93,26.77,26.91,56987,0
+MER_K.US,D,20210115,000000,26.87,26.97,26.85,26.93,66298,0
+MER_K.US,D,20210119,000000,26.96,27.16,26.96,27.15,62035,0
+MER_K.US,D,20210120,000000,27.19,27.28,27.11,27.23,35261,0
+MER_K.US,D,20210121,000000,27.15,27.2016,27.0765,27.1149,68243,0
+MER_K.US,D,20210122,000000,27.11,27.29,27.1031,27.2,32213,0
+MER_K.US,D,20210125,000000,27.25,27.42,27.2,27.31,76324,0
+MER_K.US,D,20210126,000000,27.4069,27.5,27.3557,27.38,48470,0
+MER_K.US,D,20210127,000000,27.3,27.45,27.24,27.32,114196,0
+MER_K.US,D,20210128,000000,27.36,27.45,27.36,27.4,69155,0
+MER_K.US,D,20210129,000000,27.4,27.4518,27.28,27.28,431405,0
+MER_K.US,D,20210201,000000,27.3,27.42,27.12,27.3,338218,0
+MER_K.US,D,20210202,000000,27.33,27.36,27.29,27.36,48522,0
+MER_K.US,D,20210203,000000,27.3251,27.33,27.25,27.26,113635,0
+MER_K.US,D,20210204,000000,27.3,27.39,27.28,27.3,118016,0
+MER_K.US,D,20210205,000000,27.32,27.37,27.26,27.26,44593,0
+MER_K.US,D,20210208,000000,27.36,27.36,27.29,27.31,152518,0
+MER_K.US,D,20210209,000000,27.3,27.42,27.3,27.31,49307,0
+MER_K.US,D,20210210,000000,27.38,27.38,27.29,27.31,127809,0
+MER_K.US,D,20210211,000000,27.3,27.3684,27.3,27.3,89419,0
+MER_K.US,D,20210212,000000,27.33,27.37,27.02,27.15,225869,0
+MER_K.US,D,20210216,000000,27.01,27.035,26.85,26.93,63825,0
+MER_K.US,D,20210217,000000,26.9,26.97,26.9,26.93,63179,0
+MER_K.US,D,20210218,000000,26.86,26.9275,26.73,26.8299,98713,0
+MER_K.US,D,20210219,000000,26.81,26.96,26.74,26.8,56994,0
+MER_K.US,D,20210222,000000,26.89,26.9,26.5872,26.72,74234,0
+MER_K.US,D,20210223,000000,26.84,26.84,26.7,26.73,37487,0
+MER_K.US,D,20210224,000000,26.73,26.78,26.53,26.78,46558,0
+MER_K.US,D,20210225,000000,26.58,26.77,26.5,26.7,58623,0
+MER_K.US,D,20210226,000000,26.69,26.7,26.39,26.47,293143,0
+MER_K.US,D,20210301,000000,26.6,26.64,26.5,26.6,68699,0
+MER_K.US,D,20210302,000000,26.64,26.95,26.51,26.95,55959,0
+MER_K.US,D,20210303,000000,26.9,27.18,26.9,27.18,55419,0
+MER_K.US,D,20210304,000000,27.03,27.2,26.91,27.02,34854,0
+MER_K.US,D,20210305,000000,27.09,27.21,26.92,27.15,43363,0
+MER_K.US,D,20210308,000000,27.15,27.22,27.0443,27.19,35369,0
+MER_K.US,D,20210309,000000,27.14,27.28,27.1281,27.22,38018,0
+MER_K.US,D,20210310,000000,27.22,27.41,27.0835,27.4,30562,0
+MER_K.US,D,20210311,000000,27.14,27.1901,26.9812,27.18,33281,0
+MER_K.US,D,20210312,000000,27.02,27.0716,26.81,27.05,48946,0
+MER_K.US,D,20210315,000000,27.1,27.23,26.95,27.18,22457,0
+MER_K.US,D,20210316,000000,27.28,27.29,27.03,27.17,35623,0
+MER_K.US,D,20210317,000000,27.18,27.22,26.73,26.94,127909,0
+MER_K.US,D,20210318,000000,26.92,26.96,26.6,26.68,74797,0
+MER_K.US,D,20210319,000000,26.81,26.83,26.655,26.7,136308,0
+MER_K.US,D,20210322,000000,26.68,26.7,26.58,26.69,25201,0
+MER_K.US,D,20210323,000000,26.7,26.7,26.639,26.64,18802,0
+MER_K.US,D,20210324,000000,26.7,26.914,26.6501,26.83,56673,0
+MER_K.US,D,20210325,000000,26.73,26.9,26.73,26.83,15449,0
+MER_K.US,D,20210326,000000,26.73,26.8315,26.6,26.76,26326,0
+MER_K.US,D,20210329,000000,26.75,26.831,26.63,26.76,13476,0
+MER_K.US,D,20210330,000000,26.7,26.71,26.41,26.71,78087,0
+MER_K.US,D,20210331,000000,26.72,26.81,26.5316,26.61,28907,0
+MER_K.US,D,20210401,000000,26.8,26.9,26.63,26.82,39127,0
+MER_K.US,D,20210405,000000,26.7,26.82,26.58,26.71,34807,0
+MER_K.US,D,20210406,000000,26.7,26.82,26.7,26.71,37649,0
+MER_K.US,D,20210407,000000,26.71,26.83,26.67,26.67,23470,0
+MER_K.US,D,20210408,000000,26.68,26.75,26.64,26.73,15474,0
+MER_K.US,D,20210409,000000,26.64,26.8,26.64,26.73,11119,0
+MER_K.US,D,20210412,000000,26.73,26.8,26.73,26.74,14827,0
+MER_K.US,D,20210413,000000,26.74,26.96,26.735,26.96,37322,0
+MER_K.US,D,20210414,000000,26.9,27.0299,26.823,26.93,45967,0
+MER_K.US,D,20210415,000000,26.93,27.1,26.93,27.08,33758,0
+MER_K.US,D,20210416,000000,27,27.1,26.9501,27.1,26932,0
+MER_K.US,D,20210419,000000,27.01,27.17,27,27.09,33637,0
+MER_K.US,D,20210420,000000,27.09,27.13,27,27,37986,0
+MER_K.US,D,20210421,000000,27.02,27.17,27.02,27.14,19092,0
+MER_K.US,D,20210422,000000,27.17,27.23,27.1,27.17,26628,0
+MER_K.US,D,20210423,000000,27.25,27.26,27.07,27.19,38406,0
+MER_K.US,D,20210426,000000,27.12,27.28,27.09,27.25,40041,0
+MER_K.US,D,20210427,000000,27.19,27.31,27.19,27.29,36463,0
+MER_K.US,D,20210428,000000,27.21,27.38,27.21,27.38,41881,0
+MER_K.US,D,20210429,000000,27.37,27.44,27.26,27.3,33946,0
+MER_K.US,D,20210430,000000,27.25,27.68,27.25,27.53,323924,0
+MER_K.US,D,20210503,000000,27.47,27.63,27.41,27.51,71065,0
+MER_K.US,D,20210504,000000,27.51,27.54,27.4,27.46,74907,0
+MER_K.US,D,20210505,000000,27.44,27.44,27.3,27.35,43246,0
+MER_K.US,D,20210506,000000,27.31,27.39,27.19,27.29,42365,0
+MER_K.US,D,20210507,000000,27.23,27.415,27.21,27.35,66917,0
+MER_K.US,D,20210510,000000,27.28,27.3846,27.12,27.12,64651,0
+MER_K.US,D,20210511,000000,27.03,27.12,26.94,26.97,54001,0
+MER_K.US,D,20210512,000000,27.08,27.08,26.66,26.93,68460,0
+MER_K.US,D,20210513,000000,26.82,27.03,26.82,27.03,22707,0
+MER_K.US,D,20210514,000000,26.91,27.0387,26.84,26.91,22479,0
+MER_K.US,D,20210517,000000,26.78,26.865,26.7,26.76,31406,0
+MER_K.US,D,20210518,000000,26.78,26.915,26.77,26.87,18005,0
+MER_K.US,D,20210519,000000,26.84,26.9,26.769,26.86,27280,0
+MER_K.US,D,20210520,000000,26.76,26.9,26.76,26.9,11359,0
+MER_K.US,D,20210521,000000,26.82,26.9,26.82,26.9,19493,0
+MER_K.US,D,20210524,000000,26.87,27.04,26.86,26.97,50123,0
+MER_K.US,D,20210525,000000,27.03,27.03,26.72,26.8,83298,0
+MER_K.US,D,20210526,000000,26.9,27.07,26.7808,27.07,68114,0
+MER_K.US,D,20210527,000000,26.97,27.06,26.92,27.01,22124,0
+MER_K.US,D,20210528,000000,26.9368,27.1991,26.9368,27.01,43251,0
+MER_K.US,D,20210601,000000,27.2,27.3234,27.05,27.25,23822,0
+MER_K.US,D,20210602,000000,27.19,27.4,27.18,27.36,24915,0
+MER_K.US,D,20210603,000000,27.36,27.5,27.33,27.41,25503,0
+MER_K.US,D,20210604,000000,27.48,27.48,27.27,27.28,27490,0
+MER_K.US,D,20210607,000000,27.2,27.4299,27.2,27.375,9339,0
+MER_K.US,D,20210608,000000,27.46,27.5,27.229,27.27,54862,0
+MER_K.US,D,20210609,000000,27.25,27.49,27.24,27.32,23817,0
+MER_K.US,D,20210610,000000,27.28,27.45,27.25,27.44,20541,0
+MER_K.US,D,20210611,000000,27.03,27.15,27,27.1,41187,0
+MER_K.US,D,20210614,000000,27.09,27.36,27.06,27.31,75526,0
+MER_K.US,D,20210615,000000,27.3,27.31,27.2,27.25,37263,0
+MER_K.US,D,20210616,000000,27.25,27.3495,27.16,27.24,24591,0
+MER_K.US,D,20210617,000000,27.18,27.35,27.17,27.35,27892,0
+MER_K.US,D,20210618,000000,27.34,27.36,27.243,27.34,21281,0
+MER_K.US,D,20210621,000000,27.26,27.36,27.26,27.36,16265,0
+MER_K.US,D,20210622,000000,27.29,27.45,27.28,27.42,37168,0
+MER_K.US,D,20210623,000000,27.48,27.48,27.28,27.28,20511,0
+MER_K.US,D,20210624,000000,27.29,27.4,27.17,27.17,31784,0
+MER_K.US,D,20210625,000000,27.18,27.28,27.07,27.145,18098,0
+MER_K.US,D,20210628,000000,27.1,27.19,27.1,27.18,21648,0
+MER_K.US,D,20210629,000000,27.1,27.1739,27.02,27.04,19895,0
+MER_K.US,D,20210630,000000,27.02,27.18,26.94,27.05,128046,0
+MER_K.US,D,20210701,000000,27,27.18,26.85,26.85,38124,0
+MER_K.US,D,20210702,000000,26.9,27.1618,26.9,27.04,25188,0
+MER_K.US,D,20210706,000000,27.01,27.23,27.01,27.18,37553,0
+MER_K.US,D,20210707,000000,27.23,27.35,27.07,27.23,27296,0
+MER_K.US,D,20210708,000000,27.1,27.35,27.1,27.14,26808,0
+MER_K.US,D,20210709,000000,27.09,27.1084,26.93,26.93,35265,0
+MER_K.US,D,20210712,000000,26.93,27.0199,26.75,26.87,66399,0
+MER_K.US,D,20210713,000000,26.86,26.88,26.78,26.78,23665,0
+MER_K.US,D,20210714,000000,26.79,27.02,26.79,27.02,25653,0
+MER_K.US,D,20210715,000000,27,27.2,26.9542,27.1,24041,0
+MER_K.US,D,20210716,000000,27.22,27.32,27.03,27.03,22385,0
+MER_K.US,D,20210719,000000,27.03,27.26,26.822,27.0001,22032,0
+MER_K.US,D,20210720,000000,27.19,27.2,26.9806,27.1403,7884,0
+MER_K.US,D,20210721,000000,27.15,27.16,26.9915,27.14,21065,0
+MER_K.US,D,20210722,000000,27.14,27.1891,27.1,27.13,5983,0
+MER_K.US,D,20210723,000000,27.18,27.196,27.1,27.11,58757,0
+MER_K.US,D,20210726,000000,27.1,27.24,27.02,27.18,32438,0
+MER_K.US,D,20210727,000000,27.16,27.24,26.9745,27.24,21962,0
+MER_K.US,D,20210728,000000,27.15,27.25,27.07,27.185,19189,0
+MER_K.US,D,20210729,000000,27.12,27.25,27.07,27.24,17975,0
+MER_K.US,D,20210730,000000,27.22,27.36,27.13,27.35,31198,0
+MER_K.US,D,20210802,000000,27.3,27.39,27.295,27.38,28652,0
+MER_K.US,D,20210803,000000,27.39,27.44,27.25,27.43,34138,0
+MER_K.US,D,20210804,000000,27.39,27.4899,27.38,27.45,22102,0
+MER_K.US,D,20210805,000000,27.445,27.57,27.41,27.51,29835,0
+MER_K.US,D,20210806,000000,27.4687,27.64,27.4687,27.58,29900,0
+MER_K.US,D,20210809,000000,27.49,27.5669,27.44,27.46,15269,0
+MER_K.US,D,20210810,000000,27.44,27.46,27.24,27.36,34609,0
+MER_K.US,D,20210811,000000,27.4,27.47,27.3,27.44,22013,0
+MER_K.US,D,20210812,000000,27.33,27.51,27.33,27.49,31543,0
+MER_K.US,D,20210813,000000,27.38,27.55,27.38,27.54,35383,0
+MER_K.US,D,20210816,000000,27.49,27.59,27.4505,27.55,28768,0
+MER_K.US,D,20210817,000000,27.51,27.5742,27.43,27.52,18437,0
+MER_K.US,D,20210818,000000,27.47,27.53,27.43,27.47,34891,0
+MER_K.US,D,20210819,000000,27.36,27.45,27.32,27.44,41296,0
+MER_K.US,D,20210820,000000,27.4,27.47,27.34,27.36,115942,0
+MER_K.US,D,20210823,000000,27.38,27.4499,27.33,27.33,11768,0
+MER_K.US,D,20210824,000000,27.32,27.38,27.22,27.33,21049,0
+MER_K.US,D,20210825,000000,27.32,27.41,27.22,27.27,29673,0
+MER_K.US,D,20210826,000000,27.26,27.3,27.21,27.21,14918,0
+MER_K.US,D,20210827,000000,27.21,27.39,27.13,27.34,19027,0
+MER_K.US,D,20210830,000000,27.25,27.42,27.175,27.22,35694,0
+MER_K.US,D,20210831,000000,27.06,27.35,27.06,27.34,64232,0
+MER_K.US,D,20210901,000000,27.25,27.3818,27.25,27.38,45208,0
+MER_K.US,D,20210902,000000,27.28,27.42,27.21,27.41,21607,0
+MER_K.US,D,20210903,000000,27.29,27.41,27.25,27.41,17636,0
+MER_K.US,D,20210907,000000,27.39,27.39,27.24,27.24,19490,0
+MER_K.US,D,20210908,000000,27.27,27.3,27.19,27.2009,20351,0
+MER_K.US,D,20210909,000000,27.17,27.38,27.17,27.35,20327,0
+MER_K.US,D,20210910,000000,27.31,27.39,27.2846,27.39,41364,0
+MER_K.US,D,20210913,000000,26.99,26.99,26.87,26.93,29353,0
+MER_K.US,D,20210914,000000,27.01,27.0435,26.87,26.98,28927,0
+MER_K.US,D,20210915,000000,26.98,27.12,26.88,26.95,30128,0
+MER_K.US,D,20210916,000000,26.9,26.92,25.66,26.88,238372,0
+MER_K.US,D,20210917,000000,26.91,26.9699,26.804,26.88,28726,0
+MER_K.US,D,20210920,000000,26.82,26.87,26.751,26.85,30223,0
+MER_K.US,D,20210921,000000,26.7,26.74,26.68,26.7,35634,0
+MER_K.US,D,20210922,000000,26.68,26.86,26.68,26.81,27666,0
+MER_K.US,D,20210923,000000,26.72,26.93,26.72,26.76,16912,0
+MER_K.US,D,20210924,000000,26.75,26.79,26.68,26.75,17757,0
+MER_K.US,D,20210927,000000,26.62,26.8097,26.62,26.73,40207,0
+MER_K.US,D,20210928,000000,26.6803,26.6803,26.48,26.6,48163,0
+MER_K.US,D,20210929,000000,26.6,26.749,26.6,26.71,31472,0
+MER_K.US,D,20210930,000000,26.75,26.75,26.54,26.54,183081,0
+MER_K.US,D,20211001,000000,26.5801,26.68,26.48,26.68,37988,0
+MER_K.US,D,20211004,000000,26.58,26.62,26.5,26.54,44974,0
+MER_K.US,D,20211005,000000,26.41,26.58,26.31,26.45,49105,0
+MER_K.US,D,20211006,000000,26.51,26.63,26.43,26.53,24075,0
+MER_K.US,D,20211007,000000,26.445,26.5899,26.4391,26.5,20306,0
+MER_K.US,D,20211008,000000,26.44,26.66,26.44,26.66,35921,0
+MER_K.US,D,20211011,000000,26.62,26.65,26.551,26.65,15615,0
+MER_K.US,D,20211012,000000,26.59,26.61,26.29,26.33,372798,0
+MER_K.US,D,20211013,000000,26.38,26.538,26.34,26.41,100497,0
+MER_K.US,D,20211014,000000,26.5,26.76,26.47,26.69,62337,0
+MER_K.US,D,20211015,000000,26.6,26.76,26.6,26.62,88031,0
+MER_K.US,D,20211018,000000,26.73,26.73,26.46,26.53,63158,0
+MER_K.US,D,20211019,000000,26.5,26.7,26.02,26.25,349435,0
+MER_K.US,D,20211020,000000,26.25,26.25,25.72,25.75,304298,0
+MER_K.US,D,20211021,000000,25.75,26.01,25.75,26,280935,0
+MER_K.US,D,20211022,000000,26,26.15,25.71,25.79,99166,0
+MER_K.US,D,20211025,000000,25.76,25.9,25.75,25.81,32130,0
+MER_K.US,D,20211026,000000,25.81,25.9882,25.73,25.77,36024,0
+MER_K.US,D,20211027,000000,25.9073,25.91,25.61,25.68,98241,0
+MER_K.US,D,20211028,000000,25.63,25.9199,25.63,25.8,56675,0
+MER_K.US,D,20211029,000000,25.76,26.66,25.76,26.57,1345007,0
+MER_K.US,D,20211101,000000,26.5,26.94,26.4025,26.91,300257,0
+MER_K.US,D,20211102,000000,26.91,27.16,26.91,27,170134,0
+MER_K.US,D,20211103,000000,27,27.07,26.85,26.98,62118,0
+MER_K.US,D,20211104,000000,26.95,27.12,26.93,27.02,56996,0
+MER_K.US,D,20211105,000000,27.06,27.1,26.92,27.03,50968,0
+MER_K.US,D,20211108,000000,26.95,27,26.83,26.99,59924,0
+MER_K.US,D,20211109,000000,27.15,27.42,26.83,26.89,61522,0
+MER_K.US,D,20211110,000000,26.89,26.89,26.69,26.84,49727,0
+MER_K.US,D,20211111,000000,26.73,26.84,26.67,26.67,28766,0
+MER_K.US,D,20211112,000000,26.68,26.78,26.59,26.71,39055,0
+MER_K.US,D,20211115,000000,26.65,26.72,26.57,26.62,34951,0
+MER_K.US,D,20211116,000000,26.62,26.7799,26.59,26.66,23215,0
+MER_K.US,D,20211117,000000,26.59,26.6583,26.57,26.61,27881,0
+MER_K.US,D,20211118,000000,26.621,26.68,26.55,26.62,44252,0
+MER_K.US,D,20211119,000000,26.62,26.6267,26.54,26.57,41027,0
+MER_K.US,D,20211122,000000,26.58,26.67,26.53,26.54,32721,0
+MER_K.US,D,20211123,000000,26.54,26.5443,26.4,26.5,32177,0
+MER_K.US,D,20211124,000000,26.5,26.53,26.34,26.44,44847,0
+MER_K.US,D,20211126,000000,26.3878,26.3878,26.14,26.22,12842,0
+MER_K.US,D,20211129,000000,26.31,26.53,26.31,26.52,69886,0
+MER_K.US,D,20211130,000000,26.52,26.52,26.18,26.41,475509,0
+MER_K.US,D,20211201,000000,26.51,26.75,26.47,26.5,49262,0
+MER_K.US,D,20211202,000000,26.44,26.77,26.44,26.63,26462,0
+MER_K.US,D,20211203,000000,26.63,26.76,26.592,26.73,43550,0
+MER_K.US,D,20211206,000000,26.68,26.94,26.68,26.91,26376,0
+MER_K.US,D,20211207,000000,26.98,27.13,26.9558,27.02,46436,0
+MER_K.US,D,20211208,000000,27,27.09,26.86,27.09,36260,0
+MER_K.US,D,20211209,000000,27,27.16,27,27.07,20826,0
+MER_K.US,D,20211210,000000,27.06,27.1559,27.0006,27.15,61447,0
+MER_K.US,D,20211213,000000,26.87,26.88,26.75,26.76,16144,0
+MER_K.US,D,20211214,000000,26.69,26.81,26.55,26.56,33592,0
+MER_K.US,D,20211215,000000,26.63,26.6613,26.5296,26.6,29477,0
+MER_K.US,D,20211216,000000,26.61,26.84,26.61,26.84,34071,0
+MER_K.US,D,20211217,000000,26.65,26.83,26.63,26.82,39533,0
+MER_K.US,D,20211220,000000,26.7,26.83,26.58,26.66,18348,0
+MER_K.US,D,20211221,000000,26.64,26.75,26.64,26.7003,27424,0
+MER_K.US,D,20211222,000000,26.71,26.95,26.71,26.88,22607,0
+MER_K.US,D,20211223,000000,27,27.28,26.9801,27.06,56139,0
+MER_K.US,D,20211227,000000,27,27.03,26.85,26.85,40383,0
+MER_K.US,D,20211228,000000,26.95,26.98,26.81,26.88,56091,0
+MER_K.US,D,20211229,000000,26.81,27,26.81,26.99,18047,0
+MER_K.US,D,20211230,000000,27,27.06,26.9001,27.02,15762,0
+MER_K.US,D,20211231,000000,26.99,27.02,26.72,26.75,79789,0
+MER_K.US,D,20220103,000000,26.88,26.88,26.69,26.79,30675,0
+MER_K.US,D,20220104,000000,26.69,26.6976,26.58,26.62,81107,0
+MER_K.US,D,20220105,000000,26.56,26.6895,26.5,26.5,41763,0
+MER_K.US,D,20220106,000000,26.45,26.71,26.41,26.65,21639,0
+MER_K.US,D,20220107,000000,26.48,26.78,26.48,26.55,19357,0
+MER_K.US,D,20220110,000000,26.42,26.62,26.41,26.51,22303,0
+MER_K.US,D,20220111,000000,26.41,26.755,26.41,26.69,30735,0
+MER_K.US,D,20220112,000000,26.62,26.77,26.55,26.66,31797,0
+MER_K.US,D,20220113,000000,26.77,26.79,26.65,26.71,15635,0
+MER_K.US,D,20220114,000000,26.625,26.74,26.53,26.62,16103,0
+MER_K.US,D,20220118,000000,26.51,26.66,26.42,26.53,32275,0
+MER_K.US,D,20220119,000000,26.5523,26.61,26.43,26.43,25957,0
+MER_K.US,D,20220120,000000,26.5,26.685,26.43,26.43,41937,0
+MER_K.US,D,20220121,000000,26.35,26.425,26.15,26.36,67269,0
+MER_K.US,D,20220124,000000,26.21,26.53,26,26.53,50319,0
+MER_K.US,D,20220125,000000,26.46,26.53,26.36,26.43,23992,0
+MER_K.US,D,20220126,000000,26.5,26.62,26.11,26.14,51641,0
+MER_K.US,D,20220127,000000,26.19,26.46,26.15,26.2,52063,0
+MER_K.US,D,20220128,000000,26.15,26.3849,26.02,26.26,44844,0
+MER_K.US,D,20220131,000000,26.27,26.79,26.18,26.71,163437,0
+MER_K.US,D,20220201,000000,26.71,26.74,26.62,26.65,34416,0
+MER_K.US,D,20220202,000000,26.63,26.78,26.47,26.59,34645,0
+MER_K.US,D,20220203,000000,26.48,26.563,26.2264,26.4,34490,0
+MER_K.US,D,20220204,000000,26.21,26.375,26.08,26.16,57766,0
+MER_K.US,D,20220207,000000,26.22,26.39,26.1801,26.22,17740,0
+MER_K.US,D,20220208,000000,26.22,26.22,26.05,26.15,33772,0
+MER_K.US,D,20220209,000000,26.1,26.2043,26.06,26.18,40684,0
+MER_K.US,D,20220210,000000,26.12,26.19,26.12,26.19,52806,0
+MER_K.US,D,20220211,000000,26.13,26.275,26.07,26.1,33268,0
+MER_K.US,D,20220214,000000,26.2,26.2,25.869,25.97,56536,0
+MER_K.US,D,20220215,000000,26.15,26.2298,25.95,26.14,28125,0
+MER_K.US,D,20220216,000000,26.01,26.2,26.01,26.12,27291,0
+MER_K.US,D,20220217,000000,26.18,26.35,26.11,26.34,34417,0
+MER_K.US,D,20220218,000000,26.34,26.4,26.28,26.4,43201,0
+MER_K.US,D,20220222,000000,26.4,26.4,26.15,26.15,23231,0
+MER_K.US,D,20220223,000000,26.17,26.24,26.08,26.24,41582,0
+MER_K.US,D,20220224,000000,26,26.28,25.99,26.28,40143,0
+MER_K.US,D,20220225,000000,26.37,26.4,26.2,26.39,25808,0
+MER_K.US,D,20220228,000000,26.34,26.47,26.0293,26.3,153474,0
+MER_K.US,D,20220301,000000,26.47,26.67,26.47,26.62,89342,0
+MER_K.US,D,20220302,000000,26.6,26.73,26.51,26.73,38271,0
+MER_K.US,D,20220303,000000,26.61,26.7504,26.4255,26.43,37982,0
+MER_K.US,D,20220304,000000,26.4896,26.5078,26.3205,26.34,13030,0
+MER_K.US,D,20220307,000000,26.36,26.36,26.13,26.17,21127,0
+MER_K.US,D,20220308,000000,26.2,26.28,25.9616,26.24,35249,0
+MER_K.US,D,20220309,000000,26.14,26.37,26.14,26.36,16007,0
+MER_K.US,D,20220310,000000,26.28,26.405,26.21,26.285,48885,0
+MER_K.US,D,20220311,000000,25.99,26.17,25.89,26.14,60239,0
+MER_K.US,D,20220314,000000,26.08,26.1,25.9,25.98,64382,0
+MER_K.US,D,20220315,000000,26.05,26.16,25.91,26.16,65596,0
+MER_K.US,D,20220316,000000,26.16,26.38,26.0965,26.32,69214,0
+MER_K.US,D,20220317,000000,26.22,26.49,26.22,26.38,17690,0
+MER_K.US,D,20220318,000000,26.24,26.6,26.24,26.25,22696,0
+MER_K.US,D,20220321,000000,26.11,26.35,26.11,26.29,34416,0
+MER_K.US,D,20220322,000000,26.17,26.32,26.17,26.28,14226,0
+MER_K.US,D,20220323,000000,26.3,26.32,26.15,26.275,89195,0
+MER_K.US,D,20220324,000000,26.26,26.385,26.2,26.3,25717,0
+MER_K.US,D,20220325,000000,26.28,26.4,26.1501,26.235,14494,0
+MER_K.US,D,20220328,000000,26.15,26.46,26.14,26.29,36516,0
+MER_K.US,D,20220329,000000,26.488,26.68,26.2901,26.68,55379,0
+MER_K.US,D,20220330,000000,26.65,26.78,26.52,26.595,28221,0
+MER_K.US,D,20220331,000000,26.6,27.057,26.2,26.33,196230,0
+MER_K.US,D,20220401,000000,26.25,26.6338,26.2432,26.26,25053,0
+MER_K.US,D,20220404,000000,26.35,26.3699,26.2429,26.35,24287,0
+MER_K.US,D,20220405,000000,26.35,26.35,26.03,26.04,52084,0
+MER_K.US,D,20220406,000000,26.01,26.13,25.95,25.95,33515,0
+MER_K.US,D,20220407,000000,25.95,26.26,25.95,26.25,21843,0
+MER_K.US,D,20220408,000000,25.9806,26.25,25.9806,26.1882,23838,0
+MER_K.US,D,20220411,000000,26.17,26.22,25.85,25.87,31819,0
+MER_K.US,D,20220412,000000,25.98,26.14,25.87,26.0926,34663,0
+MER_K.US,D,20220413,000000,26.28,26.28,25.88,25.9,25898,0
+MER_K.US,D,20220414,000000,25.93,26.11,25.8801,26.11,25212,0
+MER_K.US,D,20220418,000000,25.96,26.1398,25.89,25.93,25740,0
+MER_K.US,D,20220419,000000,25.97,25.9876,25.61,25.68,85864,0
+MER_K.US,D,20220420,000000,25.73,25.8,25.66,25.68,32908,0
+MER_K.US,D,20220421,000000,25.76,25.7925,25.55,25.55,32497,0
+MER_K.US,D,20220422,000000,25.59,25.7145,25.53,25.6671,55472,0
+MER_K.US,D,20220425,000000,25.68,25.89,25.68,25.89,23755,0
+MER_K.US,D,20220426,000000,25.72,26.0243,25.67,25.69,28387,0
+MER_K.US,D,20220427,000000,25.7133,25.86,25.48,25.56,31237,0
+MER_K.US,D,20220428,000000,25.5,25.82,25.41,25.8,35282,0
+MER_K.US,D,20220429,000000,25.78,26.1,25.5,26.01,144902,0
+MER_K.US,D,20220502,000000,25.92,25.92,25.6436,25.73,38902,0
+MER_K.US,D,20220503,000000,25.68,25.93,25.52,25.68,28729,0
+MER_K.US,D,20220504,000000,25.65,25.9,25.54,25.67,46752,0
+MER_K.US,D,20220505,000000,25.67,25.84,25.59,25.67,61050,0
+MER_K.US,D,20220506,000000,25.51,25.635,25.34,25.47,32186,0
+MER_K.US,D,20220509,000000,25.47,25.5052,25.1,25.17,135100,0
+MER_K.US,D,20220510,000000,25.35,25.62,25.25,25.52,113745,0
+MER_K.US,D,20220511,000000,25.48,25.7,25.3101,25.53,45970,0
+MER_K.US,D,20220512,000000,25.4,25.5408,25.35,25.5,35599,0
+MER_K.US,D,20220513,000000,25.48,25.64,25.46,25.52,69068,0
+MER_K.US,D,20220516,000000,25.44,25.75,25.42,25.45,94085,0
+MER_K.US,D,20220517,000000,25.51,25.6,25.37,25.37,64438,0
+MER_K.US,D,20220518,000000,25.4,25.62,25.2,25.47,200277,0
+MER_K.US,D,20220519,000000,25.42,25.54,25.3,25.33,293470,0
+MER_K.US,D,20220520,000000,25.4,25.48,25.29,25.33,140382,0
+MER_K.US,D,20220523,000000,25.34,25.5,25.34,25.41,122650,0
+MER_K.US,D,20220524,000000,25.39,25.6,25.38,25.6,60009,0
+MER_K.US,D,20220525,000000,25.6,25.8396,25.45,25.78,57735,0
+MER_K.US,D,20220526,000000,25.92,26.005,25.7101,25.7884,41651,0
+MER_K.US,D,20220527,000000,25.82,25.89,25.62,25.81,43074,0
+MER_K.US,D,20220531,000000,25.7,25.9715,25.49,25.5,165756,0
+MER_K.US,D,20220601,000000,25.6,25.635,25.41,25.46,52511,0
+MER_K.US,D,20220602,000000,25.5387,25.54,25.44,25.51,60011,0
+MER_K.US,D,20220603,000000,25.45,25.55,25.42,25.55,26101,0
+MER_K.US,D,20220606,000000,25.55,25.5539,25.46,25.52,44666,0
+MER_K.US,D,20220607,000000,25.45,25.6191,25.45,25.55,28106,0
+MER_K.US,D,20220608,000000,25.59,25.6522,25.53,25.53,31490,0
+MER_K.US,D,20220609,000000,25.56,25.62,25.47,25.5,78639,0
+MER_K.US,D,20220610,000000,25.42,25.6388,25.37,25.61,72155,0
+MER_K.US,D,20220613,000000,25.1,25.19,25,25.01,200972,0
+MER_K.US,D,20220614,000000,25.09,25.14,25.03,25.13,139318,0
+MER_K.US,D,20220615,000000,25.14,25.4,25.14,25.3,87753,0
+MER_K.US,D,20220616,000000,25.3,25.39,25.06,25.12,141245,0
+MER_K.US,D,20220617,000000,25.12,25.2497,25.05,25.14,230811,0
+MER_K.US,D,20220621,000000,25.26,25.3,25.15,25.2458,32841,0
+MER_K.US,D,20220622,000000,25.2,25.45,25.2,25.35,64224,0
+MER_K.US,D,20220623,000000,25.3,25.6,25.27,25.39,45378,0
+MER_K.US,D,20220624,000000,25.35,25.68,25.35,25.53,41245,0
+MER_K.US,D,20220627,000000,25.6,25.63,25.45,25.59,30124,0
+MER_K.US,D,20220628,000000,25.68,25.71,25.49,25.71,31500,0
+MER_K.US,D,20220629,000000,25.58,25.805,25.5798,25.72,30726,0
+MER_K.US,D,20220630,000000,25.65,25.78,25.5801,25.74,56362,0
+MER_K.US,D,20220701,000000,25.74,25.96,25.7047,25.8079,19201,0
+MER_K.US,D,20220705,000000,25.74,25.86,25.72,25.78,28523,0
+MER_K.US,D,20220706,000000,25.62,25.8429,25.62,25.7,25141,0
+MER_K.US,D,20220707,000000,25.84,25.85,25.71,25.71,22265,0
+MER_K.US,D,20220708,000000,25.62,25.87,25.62,25.87,13947,0
+MER_K.US,D,20220711,000000,25.92,26.18,25.7514,25.83,38450,0
+MER_K.US,D,20220712,000000,25.8,25.88,25.7,25.7,38835,0
+MER_K.US,D,20220713,000000,25.63,25.748,25.52,25.52,33503,0
+MER_K.US,D,20220714,000000,25.5,25.567,25.42,25.46,39102,0
+MER_K.US,D,20220715,000000,25.47,25.59,25.45,25.59,21527,0
+MER_K.US,D,20220718,000000,25.59,25.65,25.51,25.57,40243,0
+MER_K.US,D,20220719,000000,25.57,25.57,25.46,25.5212,52444,0
+MER_K.US,D,20220720,000000,25.5,25.75,25.5,25.75,26708,0
+MER_K.US,D,20220721,000000,25.65,25.7995,25.6288,25.7,17586,0
+MER_K.US,D,20220722,000000,25.79,25.8,25.65,25.77,18623,0
+MER_K.US,D,20220725,000000,25.8016,25.8469,25.66,25.8,27111,0
+MER_K.US,D,20220726,000000,25.74,25.7944,25.7,25.74,29033,0
+MER_K.US,D,20220727,000000,25.71,25.71,25.55,25.6,27306,0
+MER_K.US,D,20220728,000000,25.69,25.8,25.6,25.8,41121,0
+MER_K.US,D,20220729,000000,25.84,26.08,25.66,25.82,50254,0
+MER_K.US,D,20220801,000000,25.78,25.967,25.78,25.8255,12738,0
+MER_K.US,D,20220802,000000,25.855,26.69,25.75,26.21,152923,0
+MER_K.US,D,20220803,000000,26.16,26.45,26.035,26.4,41174,0
+MER_K.US,D,20220804,000000,26.31,26.55,26.14,26.45,54348,0
+MER_K.US,D,20220805,000000,26.3,26.35,26.03,26.29,23027,0
+MER_K.US,D,20220808,000000,26.35,26.35,26.01,26.03,29797,0
+MER_K.US,D,20220809,000000,26.03,26.11,25.86,25.89,33468,0
+MER_K.US,D,20220810,000000,26.05,26.3,25.9,26.24,38690,0
+MER_K.US,D,20220811,000000,26.29,26.29,26.02,26.09,18321,0
+MER_K.US,D,20220812,000000,26.175,26.22,26.03,26.22,11098,0
+MER_K.US,D,20220815,000000,26.145,26.25,26.1077,26.12,8629,0
+MER_K.US,D,20220816,000000,26.13,26.1999,26.1,26.1999,7190,0
+MER_K.US,D,20220817,000000,26.15,26.15,26.05,26.06,34200,0
+MER_K.US,D,20220818,000000,26.17,26.2,26.08,26.2,13914,0
+MER_K.US,D,20220819,000000,26.05,26.05,25.8,25.95,35115,0
+MER_K.US,D,20220822,000000,26.02,26.02,25.77,25.77,13175,0
+MER_K.US,D,20220823,000000,25.75,26.13,25.37,25.42,119829,0
+MER_K.US,D,20220824,000000,25.49,25.71,25.4157,25.56,39171,0
+MER_K.US,D,20220825,000000,25.68,25.8664,25.66,25.79,22343,0
+MER_K.US,D,20220826,000000,25.94,25.94,25.55,25.74,18781,0
+MER_K.US,D,20220829,000000,25.71,25.71,25.46,25.53,42789,0
+MER_K.US,D,20220830,000000,25.58,25.76,25.53,25.71,43638,0
+MER_K.US,D,20220831,000000,25.74,25.88,25.605,25.87,54285,0
+MER_K.US,D,20220901,000000,25.75,25.8,25.6,25.6,37500,0
+MER_K.US,D,20220902,000000,25.62,25.915,25.62,25.83,31621,0
+MER_K.US,D,20220906,000000,25.84,25.8875,25.7658,25.8,19104,0
+MER_K.US,D,20220907,000000,25.8,25.99,25.79,25.81,17365,0
+MER_K.US,D,20220908,000000,25.8,25.94,25.63,25.75,49395,0
+MER_K.US,D,20220909,000000,25.75,26.04,25.75,25.92,16037,0
+MER_K.US,D,20220912,000000,25.94,26.14,25.94,26,20340,0
+MER_K.US,D,20220913,000000,25.59,25.71,25.4986,25.67,43551,0
+MER_K.US,D,20220914,000000,25.63,25.78,25.56,25.6,27178,0
+MER_K.US,D,20220915,000000,25.66,25.7705,25.5201,25.66,37570,0
+MER_K.US,D,20220916,000000,25.62,25.64,25.4581,25.48,23267,0
+MER_K.US,D,20220919,000000,25.45,25.75,25.4,25.64,27719,0
+MER_K.US,D,20220920,000000,25.42,25.6843,25.41,25.41,25388,0
+MER_K.US,D,20220921,000000,25.44,25.58,25.44,25.44,16656,0
+MER_K.US,D,20220922,000000,25.43,25.4592,25.17,25.18,40510,0
+MER_K.US,D,20220923,000000,25.19,25.34,25.19,25.19,124848,0
+MER_K.US,D,20220926,000000,25.2,25.25,25.05,25.13,50027,0
+MER_K.US,D,20220927,000000,25.17,25.24,25.133,25.21,21453,0
+MER_K.US,D,20220928,000000,25.21,25.58,25.1899,25.34,66657,0
+MER_K.US,D,20220929,000000,25.3,25.3,25.07,25.18,58739,0
+MER_K.US,D,20220930,000000,25.2,25.25,25,25,181075,0
+MER_K.US,D,20221003,000000,25.15,25.2699,25.08,25.1,37239,0
+MER_K.US,D,20221004,000000,25.16,25.45,25.16,25.45,67792,0
+MER_K.US,D,20221005,000000,25.305,25.3999,25.16,25.16,30216,0
+MER_K.US,D,20221006,000000,25.17,25.2334,25.14,25.14,17446,0
+MER_K.US,D,20221007,000000,25.15,25.15,25.0999,25.12,32558,0
+MER_K.US,D,20221010,000000,25.17,25.2,25.11,25.18,50796,0
+MER_K.US,D,20221011,000000,25.18,25.44,25.0979,25.24,34433,0
+MER_K.US,D,20221012,000000,25.33,25.33,25.1,25.1,26544,0
+MER_K.US,D,20221013,000000,25.1,25.17,24.96,25.06,77610,0
+MER_K.US,D,20221014,000000,25.09,25.1138,25,25.03,144241,0
+MER_K.US,D,20221017,000000,25.13,25.1737,25.04,25.0601,25259,0
+MER_K.US,D,20221018,000000,25.11,25.15,24.98,24.99,187764,0
+MER_K.US,D,20221019,000000,24.99,25.005,24.9,24.95,157854,0
+MER_K.US,D,20221020,000000,25,25,24.72,24.75,82106,0
+MER_K.US,D,20221021,000000,24.75,24.75,24.64,24.68,64957,0
+MER_K.US,D,20221024,000000,24.68,24.735,24.62,24.63,111424,0
+MER_K.US,D,20221025,000000,24.74,24.87,24.71,24.78,197092,0
+MER_K.US,D,20221026,000000,24.81,25.09,24.78,25,88369,0
+MER_K.US,D,20221027,000000,25.13,25.35,25.06,25.26,53251,0
+MER_K.US,D,20221028,000000,25.35,25.52,25.27,25.35,45848,0
+MER_K.US,D,20221031,000000,25.33,25.4999,25.16,25.4,104058,0
+MER_K.US,D,20221101,000000,25.4,25.425,25.21,25.24,41207,0
+MER_K.US,D,20221102,000000,25.3,25.37,25.05,25.16,122886,0
+MER_K.US,D,20221103,000000,25.03,25.18,24.97,25,42479,0
+MER_K.US,D,20221104,000000,25.08,25.09,24.95,25,32189,0
+MER_K.US,D,20221107,000000,25.01,25.15,24.96,25.04,78335,0
+MER_K.US,D,20221108,000000,25.07,25.29,25.01,25.27,47339,0
+MER_K.US,D,20221109,000000,25.22,25.36,25.05,25.13,29020,0
+MER_K.US,D,20221110,000000,25.25,25.479,25.25,25.43,66389,0
+MER_K.US,D,20221111,000000,25.38,25.42,25.27,25.3,58547,0
+MER_K.US,D,20221114,000000,25.21,25.32,25.17,25.3,35840,0
+MER_K.US,D,20221115,000000,25.35,25.35,25.2,25.24,73410,0
+MER_K.US,D,20221116,000000,25.25,25.37,25.25,25.27,36200,0
+MER_K.US,D,20221117,000000,25.27,25.29,25.13,25.2,92542,0
+MER_K.US,D,20221118,000000,25.2,25.2732,25.18,25.24,50297,0
+MER_K.US,D,20221121,000000,25.21,25.21,25.13,25.18,171305,0
+MER_K.US,D,20221122,000000,25.17,25.19,25.1,25.15,111721,0
+MER_K.US,D,20221123,000000,25.2,25.28,25.17,25.19,62487,0
+MER_K.US,D,20221125,000000,25.23,25.23,25.1327,25.1327,56767,0
+MER_K.US,D,20221128,000000,25.15,25.26,25.15,25.22,167297,0
+MER_K.US,D,20221129,000000,25.13,25.21,25.13,25.16,124290,0
+MER_K.US,D,20221130,000000,25.13,25.36,25.13,25.2,349883,0
+MER_K.US,D,20221201,000000,25.27,25.38,25.2501,25.27,118018,0
+MER_K.US,D,20221202,000000,25.3,25.42,25.3,25.42,44779,0
+MER_K.US,D,20221205,000000,25.38,25.38,25.1299,25.15,119151,0
+MER_K.US,D,20221206,000000,25.18,25.2699,25.12,25.15,118934,0
+MER_K.US,D,20221207,000000,25.16,25.27,25.16,25.23,44707,0
+MER_K.US,D,20221208,000000,25.26,25.3343,25.25,25.25,44738,0
+MER_K.US,D,20221209,000000,25.26,25.32,25.17,25.185,96883,0
+MER_K.US,D,20221212,000000,25.2,25.3014,25.18,25.26,94473,0
+MER_K.US,D,20221213,000000,25.05,25.15,25.0137,25.12,141651,0
+MER_K.US,D,20221214,000000,25.15,25.18,25,25.04,109009,0
+MER_K.US,D,20221215,000000,25,25.15,25,25.04,108773,0
+MER_K.US,D,20221216,000000,25.07,25.1,24.91,25.09,95195,0
+MER_K.US,D,20221219,000000,25.03,25.09,25.0269,25.04,78944,0
+MER_K.US,D,20221220,000000,25.01,25.09,25.01,25.08,91221,0
+MER_K.US,D,20221221,000000,25.08,25.19,25.06,25.08,47152,0
+MER_K.US,D,20221222,000000,25.14,25.14,24.9,25.05,132386,0
+MER_K.US,D,20221223,000000,25.05,25.13,25.05,25.1,80675,0
+MER_K.US,D,20221227,000000,25.05,25.0899,25.05,25.065,61751,0
+MER_K.US,D,20221228,000000,25.07,25.22,25.07,25.08,85759,0
+MER_K.US,D,20221229,000000,25.1001,25.2436,25.05,25.17,35267,0
+MER_K.US,D,20221230,000000,25.17,25.23,24.74,24.86,281444,0
+MER_K.US,D,20230103,000000,24.96,25.05,24.92,25.04,104936,0
+MER_K.US,D,20230104,000000,25.09,25.25,25.09,25.25,39144,0
+MER_K.US,D,20230105,000000,25.25,25.38,25.18,25.29,47667,0
+MER_K.US,D,20230106,000000,25.3,25.5,25.28,25.45,36434,0
+MER_K.US,D,20230109,000000,25.39,25.4399,25.23,25.41,83977,0
+MER_K.US,D,20230110,000000,25.33,25.38,25.23,25.31,39963,0
+MER_K.US,D,20230111,000000,25.31,25.4,25.31,25.31,38046,0
+MER_K.US,D,20230112,000000,25.35,25.35,25.2506,25.3,66714,0
+MER_K.US,D,20230113,000000,25.26,25.4499,25.26,25.4,67211,0
+MER_K.US,D,20230117,000000,25.49,25.55,25.46,25.4999,144327,0
+MER_K.US,D,20230118,000000,25.55,25.65,25.45,25.51,57022,0
+MER_K.US,D,20230119,000000,25.45,25.4838,25.4,25.4838,16723,0
+MER_K.US,D,20230120,000000,25.43,25.55,25.43,25.52,38460,0
+MER_K.US,D,20230123,000000,25.45,25.5952,25.45,25.59,18291,0
+MER_K.US,D,20230124,000000,25.6,25.6,25.46,25.52,22879,0
+MER_K.US,D,20230125,000000,25.46,25.5503,25.46,25.505,30383,0
+MER_K.US,D,20230126,000000,25.61,25.61,25.48,25.54,34406,0
+MER_K.US,D,20230127,000000,25.51,25.5899,25.46,25.55,122685,0
+MER_K.US,D,20230130,000000,25.54,25.6299,25.5001,25.59,29191,0
+MER_K.US,D,20230131,000000,25.6,25.71,25.5528,25.65,189590,0
+MER_K.US,D,20230201,000000,25.6,25.65,25.5615,25.645,61790,0
+MER_K.US,D,20230202,000000,25.65,25.65,25.63,25.65,46033,0
+MER_K.US,D,20230203,000000,25.64,25.64,25.5185,25.57,12102,0
+MER_K.US,D,20230206,000000,25.55,25.6,25.47,25.52,36233,0
+MER_K.US,D,20230207,000000,25.6,25.6,25.47,25.48,18861,0
+MER_K.US,D,20230208,000000,25.57,25.6,25.49,25.525,23064,0
+MER_K.US,D,20230209,000000,25.51,25.65,25.51,25.5438,43366,0
+MER_K.US,D,20230210,000000,25.52,25.55,25.46,25.5409,16642,0
+MER_K.US,D,20230213,000000,25.5,25.57,25.45,25.49,87113,0
+MER_K.US,D,20230214,000000,25.565,25.57,25.41,25.5,49354,0
+MER_K.US,D,20230215,000000,25.55,25.5501,25.46,25.51,62327,0
+MER_K.US,D,20230216,000000,25.45,25.49,25.4,25.4227,71097,0
+MER_K.US,D,20230217,000000,25.41,25.41,25.3,25.41,26377,0
+MER_K.US,D,20230221,000000,25.35,25.4,25.27,25.29,61639,0
+MER_K.US,D,20230222,000000,25.3,25.37,25.2257,25.28,104300,0
+MER_K.US,D,20230223,000000,25.34,25.4399,25.3,25.41,24931,0
+MER_K.US,D,20230224,000000,25.35,25.47,25.32,25.42,37241,0
+MER_K.US,D,20230227,000000,25.42,25.48,25.34,25.48,12678,0
+MER_K.US,D,20230228,000000,25.43,25.48,25.34,25.48,46637,0
+MER_K.US,D,20230301,000000,25.47,25.47,25.36,25.38,13202,0
+MER_K.US,D,20230302,000000,25.36,25.47,25.35,25.46,34159,0
+MER_K.US,D,20230303,000000,25.43,25.5,25.4,25.49,35848,0
+MER_K.US,D,20230306,000000,25.55,25.59,25.451,25.53,18737,0
+MER_K.US,D,20230307,000000,25.57,25.61,25.46,25.46,31756,0
+MER_K.US,D,20230308,000000,25.55,25.5632,25.41,25.42,46757,0
+MER_K.US,D,20230309,000000,25.47,25.5993,25.1,25.19,194335,0
+MER_K.US,D,20230310,000000,25.18,25.32,25.035,25.09,112987,0
+MER_K.US,D,20230313,000000,24.68,24.919,24.4,24.69,141396,0
+MER_K.US,D,20230314,000000,24.9,25.162,24.9,25.02,135750,0
+MER_K.US,D,20230315,000000,25,25.1,24.91,25,100897,0
+MER_K.US,D,20230316,000000,25,25.15,24.82,25.01,150925,0
+MER_K.US,D,20230317,000000,25.01,25.05,24.9278,25.03,51961,0
+MER_K.US,D,20230320,000000,25.01,25.01,24.81,24.83,88619,0
+MER_K.US,D,20230321,000000,24.9,25.04,24.83,25.01,125487,0
+MER_K.US,D,20230322,000000,25.04,25.15,25,25.1,39266,0
+MER_K.US,D,20230323,000000,25.1,25.1,24.92,24.96,100789,0
+MER_K.US,D,20230324,000000,24.9,25.0516,24.845,25.01,61119,0
+MER_K.US,D,20230327,000000,25.06,25.12,25.005,25.03,43304,0
+MER_K.US,D,20230328,000000,25.02,25.08,25.02,25.05,35777,0
+MER_K.US,D,20230329,000000,25.05,25.1,25.05,25.1,20970,0
+MER_K.US,D,20230330,000000,25.08,25.12,25.04,25.09,31906,0
+MER_K.US,D,20230331,000000,25.16,25.2,24.97,25.01,302866,0
+MER_K.US,D,20230403,000000,25.04,25.15,25.01,25.11,39696,0
+MER_K.US,D,20230404,000000,25.1,25.2,25.05,25.12,24735,0
+MER_K.US,D,20230405,000000,25.135,25.41,25.08,25.4,77366,0
+MER_K.US,D,20230406,000000,25.31,25.471,25.1,25.42,77019,0
+MER_K.US,D,20230410,000000,25.36,25.46,25.19,25.44,29121,0
+MER_K.US,D,20230411,000000,25.39,25.48,25.3276,25.43,25007,0
+MER_K.US,D,20230412,000000,25.43,25.49,25.32,25.38,21881,0
+MER_K.US,D,20230413,000000,25.38,25.49,25.36,25.49,39231,0
+MER_K.US,D,20230414,000000,25.44,25.47,25.39,25.45,19155,0
+MER_K.US,D,20230417,000000,25.36,25.4,25.36,25.37,30269,0
+MER_K.US,D,20230418,000000,25.35,25.41,25.33,25.35,17901,0
+MER_K.US,D,20230419,000000,25.31,25.4003,25.31,25.35,43065,0
+MER_K.US,D,20230420,000000,25.31,25.47,25.31,25.4406,13826,0
+MER_K.US,D,20230421,000000,25.37,25.47,25.37,25.44,17304,0
+MER_K.US,D,20230424,000000,25.42,25.435,25.3601,25.4143,17549,0
+MER_K.US,D,20230425,000000,25.35,25.4123,25.35,25.37,37561,0
+MER_K.US,D,20230426,000000,25.27,25.4204,25.27,25.35,51345,0
+MER_K.US,D,20230427,000000,25.45,25.45,25.4,25.4,17742,0
+MER_K.US,D,20230428,000000,25.37,25.44,25.37,25.41,55184,0
+MER_K.US,D,20230501,000000,25.47,25.48,25.32,25.42,33181,0
+MER_K.US,D,20230502,000000,25.31,25.4,25.253,25.39,48290,0
+MER_K.US,D,20230503,000000,25.4,25.4092,25.25,25.25,53015,0
+MER_K.US,D,20230504,000000,25.2,25.2,25.01,25.04,63481,0
+MER_K.US,D,20230505,000000,25.14,25.28,25.05,25.16,35570,0
+MER_K.US,D,20230508,000000,25.19,25.19,25.1054,25.15,33569,0
+MER_K.US,D,20230509,000000,25.17,25.35,25.1319,25.18,60156,0
+MER_K.US,D,20230510,000000,25.21,25.26,25.14,25.15,40806,0
+MER_K.US,D,20230511,000000,25.2,25.22,25.13,25.15,32769,0
+MER_K.US,D,20230512,000000,25.11,25.2364,25.06,25.09,34181,0
+MER_K.US,D,20230515,000000,25.06,25.25,25.04,25.15,53285,0
+MER_K.US,D,20230516,000000,25.1,25.18,25.06,25.09,61968,0
+MER_K.US,D,20230517,000000,25.1,25.24,25.08,25.16,38990,0
+MER_K.US,D,20230518,000000,25.12,25.2165,25.12,25.19,45401,0
+MER_K.US,D,20230519,000000,25.13,25.24,25.11,25.16,34979,0
+MER_K.US,D,20230522,000000,25.16,25.23,25.14,25.14,20456,0
+MER_K.US,D,20230523,000000,25.12,25.23,25.11,25.17,118414,0
+MER_K.US,D,20230524,000000,25.12,25.17,25.07,25.11,68080,0
+MER_K.US,D,20230525,000000,25.1,25.1218,25.05,25.08,94462,0
+MER_K.US,D,20230526,000000,25.13,25.2,25.07,25.1,44812,0
+MER_K.US,D,20230530,000000,25.2,25.2,25.12,25.12,45841,0
+MER_K.US,D,20230531,000000,25.16,25.2,25.13,25.15,145404,0
+MER_K.US,D,20230601,000000,25.16,25.24,25.16,25.17,40694,0
+MER_K.US,D,20230602,000000,25.21,25.22,25.15,25.16,76154,0
+MER_K.US,D,20230605,000000,25.19,25.24,25.16,25.16,51772,0
+MER_K.US,D,20230606,000000,25.16,25.24,25.16,25.22,61779,0
+MER_K.US,D,20230607,000000,25.22,25.23,25.18,25.2,60934,0
+MER_K.US,D,20230608,000000,25.2,25.3,25.19,25.3,35711,0
+MER_K.US,D,20230609,000000,25.23,25.33,25.23,25.29,37265,0
+MER_K.US,D,20230612,000000,25.29,25.35,25.29,25.3,68492,0
+MER_K.US,D,20230613,000000,25.01,25.04,25,25.02,48752,0
+MER_K.US,D,20230614,000000,25.04,25.08,24.99,25.05,70710,0
+MER_K.US,D,20230615,000000,25.1,25.25,25.0506,25.24,85608,0
+MER_K.US,D,20230616,000000,25.3,25.35,25.18,25.29,138249,0
+MER_K.US,D,20230620,000000,25.29,25.29,25.12,25.14,30253,0
+MER_K.US,D,20230621,000000,25.125,25.19,25.125,25.17,33053,0
+MER_K.US,D,20230622,000000,25.17,25.17,25.07,25.1,45432,0
+MER_K.US,D,20230623,000000,25.1,25.135,25.09,25.1,43217,0
+MER_K.US,D,20230626,000000,25.1,25.15,25.09,25.09,34403,0
+MER_K.US,D,20230627,000000,25.16,25.18,25.08,25.15,107357,0
+MER_K.US,D,20230628,000000,25.15,25.15,25.09,25.105,32961,0
+MER_K.US,D,20230629,000000,25.08,25.15,25.05,25.1,40240,0
+MER_K.US,D,20230630,000000,25.1,25.34,25.1,25.34,199276,0
+MER_K.US,D,20230703,000000,25.23,25.3,25.23,25.265,11473,0
+MER_K.US,D,20230705,000000,25.19,25.27,25.14,25.14,36193,0
+MER_K.US,D,20230706,000000,25.1497,25.15,25.01,25.04,55451,0
+MER_K.US,D,20230707,000000,25.09,25.1099,25.03,25.09,62797,0
+MER_K.US,D,20230710,000000,25.11,25.14,25.08,25.14,13060,0
+MER_K.US,D,20230711,000000,25.12,25.17,25.12,25.17,13483,0
+MER_K.US,D,20230712,000000,25.17,25.25,25.14,25.24,14889,0
+MER_K.US,D,20230713,000000,25.18,25.29,25.18,25.27,43470,0
+MER_K.US,D,20230714,000000,25.21,25.25,25.15,25.15,47387,0
+MER_K.US,D,20230717,000000,25.18,25.24,25.16,25.1699,22314,0
+MER_K.US,D,20230718,000000,25.16,25.258,25.16,25.25,20787,0
+MER_K.US,D,20230719,000000,25.19,25.26,25.13,25.18,31303,0
+MER_K.US,D,20230720,000000,25.19,25.242,25.13,25.16,25093,0
+MER_K.US,D,20230721,000000,25.22,25.2386,25.17,25.23,22288,0
+MER_K.US,D,20230724,000000,25.19,25.28,25.19,25.25,31421,0
+MER_K.US,D,20230725,000000,25.22,25.25,25.2018,25.2199,11074,0
+MER_K.US,D,20230726,000000,25.2,25.25,25.2,25.23,19274,0
+MER_K.US,D,20230727,000000,25.25,25.27,25.2101,25.22,20382,0
+MER_K.US,D,20230728,000000,25.22,25.23,25.14,25.16,23605,0
+MER_K.US,D,20230731,000000,25.16,25.3,25.1504,25.27,79611,0
+MER_K.US,D,20230801,000000,25.25,25.27,25.2,25.22,14290,0
+MER_K.US,D,20230802,000000,25.21,25.23,25.15,25.2181,23794,0
+MER_K.US,D,20230803,000000,25.175,25.23,25.1588,25.22,28235,0
+MER_K.US,D,20230804,000000,25.2,25.26,25.2,25.25,32494,0
+MER_K.US,D,20230807,000000,25.21,25.28,25.17,25.19,21404,0
+MER_K.US,D,20230808,000000,25.16,25.27,25.16,25.27,35724,0
+MER_K.US,D,20230809,000000,25.19,25.275,25.19,25.24,48632,0
+MER_K.US,D,20230810,000000,25.22,25.24,25.17,25.18,20931,0
+MER_K.US,D,20230811,000000,25.15,25.27,25.15,25.27,30590,0
+MER_K.US,D,20230814,000000,25.21,25.27,25.19,25.2,19033,0
+MER_K.US,D,20230815,000000,25.2,25.25,25.16,25.19,30859,0
+MER_K.US,D,20230816,000000,25.17,25.24,25.16,25.24,176996,0
+MER_K.US,D,20230817,000000,25.2,25.22,25.17,25.22,24532,0
+MER_K.US,D,20230818,000000,25.2,25.22,25.18,25.2,31362,0
+MER_K.US,D,20230821,000000,25.2,25.2,25.15,25.165,62326,0
+MER_K.US,D,20230822,000000,25.15,25.2355,25.15,25.22,11798,0
+MER_K.US,D,20230823,000000,25.2,25.3,25.18,25.27,34491,0
+MER_K.US,D,20230824,000000,25.2206,25.25,25.22,25.25,16799,0
+MER_K.US,D,20230825,000000,25.29,25.29,25.21,25.26,20906,0
+MER_K.US,D,20230828,000000,25.22,25.285,25.22,25.28,10981,0
+MER_K.US,D,20230829,000000,25.25,25.29,25.21,25.25,78570,0
+MER_K.US,D,20230830,000000,25.25,25.25,25.18,25.21,92626,0
+MER_K.US,D,20230831,000000,25.21,25.25,25.19,25.19,65550,0
+MER_K.US,D,20230901,000000,25.22,25.2336,25.2,25.21,35338,0
+MER_K.US,D,20230905,000000,25.24,25.27,25.21,25.26,55011,0
+MER_K.US,D,20230906,000000,25.26,25.3,25.26,25.29,29180,0
+MER_K.US,D,20230907,000000,25.29,25.3,25.21,25.24,200291,0
+MER_K.US,D,20230908,000000,25.24,25.27,25.24,25.25,45361,0
+MER_K.US,D,20230911,000000,25.25,25.3067,25.25,25.28,28557,0
+MER_K.US,D,20230912,000000,25.29,25.33,25.28,25.32,33499,0
+MER_K.US,D,20230913,000000,24.97,25.045,24.96,25.01,151939,0
+MER_K.US,D,20230914,000000,24.98,25.038,24.97,25.03,62119,0
+MER_K.US,D,20230915,000000,25.04,25.04,25,25.04,82952,0
+MER_K.US,D,20230918,000000,25.06,25.06,25.01,25.025,51320,0
+MER_K.US,D,20230919,000000,25.02,25.05,25.02,25.05,71005,0
+MER_K.US,D,20230920,000000,25.05,25.09,25.0478,25.07,46806,0
+MER_K.US,D,20230921,000000,25.07,25.1,25.03,25.07,67316,0
+MER_K.US,D,20230922,000000,25.04,25.09,25.04,25.0701,26214,0
+MER_K.US,D,20230925,000000,25.07,25.2,25.02,25.13,143835,0
+MER_K.US,D,20230926,000000,25.16,25.16,25.1,25.12,55572,0
+MER_K.US,D,20230927,000000,25.12,25.15,25.0549,25.09,40063,0
+MER_K.US,D,20230928,000000,25.06,25.14,25.05,25.14,33561,0
+MER_K.US,D,20230929,000000,25.09,25.18,25.07,25.13,74150,0
+MER_K.US,D,20231002,000000,25.13,25.13,25.02,25.04,112997,0
+MER_K.US,D,20231003,000000,25.02,25.02,24.85,24.96,154706,0
+MER_K.US,D,20231004,000000,25.01,25.04,24.9539,25.02,48215,0
+MER_K.US,D,20231005,000000,25,25.01,24.92,24.99,64576,0
+MER_K.US,D,20231006,000000,24.9,24.9899,24.88,24.9,68650,0
+MER_K.US,D,20231009,000000,24.91,25.01,24.9,25,62047,0
+MER_K.US,D,20231010,000000,25.07,25.16,25.01,25.07,47620,0
+MER_K.US,D,20231011,000000,25.07,25.15,25.045,25.07,46139,0
+MER_K.US,D,20231012,000000,25.02,25.0575,24.97,25.03,24495,0
+MER_K.US,D,20231013,000000,25.09,25.09,24.92,24.94,29979,0
+MER_K.US,D,20231016,000000,24.94,24.9798,24.9,24.94,21911,0
+MER_K.US,D,20231017,000000,24.8,24.93,24.8,24.88,55693,0
+MER_K.US,D,20231018,000000,24.89,24.89,24.65,24.73,62951,0
+MER_K.US,D,20231019,000000,24.76,24.89,24.61,24.62,50375,0
+MER_K.US,D,20231020,000000,24.71,24.76,24.51,24.63,47787,0
+MER_K.US,D,20231023,000000,24.54,24.85,24.54,24.82,59921,0
+MER_K.US,D,20231024,000000,24.8899,24.925,24.7,24.91,51098,0
+MER_K.US,D,20231025,000000,24.8,25.075,24.8,24.92,150254,0
+MER_K.US,D,20231026,000000,24.92,24.97,24.8,24.9,67257,0
+MER_K.US,D,20231027,000000,24.83,24.9,24.725,24.73,91518,0
+MER_K.US,D,20231030,000000,24.76,24.8,24.71,24.76,25724,0
+MER_K.US,D,20231031,000000,24.75,24.94,24.67,24.89,251394,0
+MER_K.US,D,20231101,000000,24.94,25.1,24.9,25.04,63491,0
+MER_K.US,D,20231102,000000,25.11,25.41,25.11,25.24,109882,0
+MER_K.US,D,20231103,000000,25.26,25.35,25.21,25.25,66411,0
+MER_K.US,D,20231106,000000,25.24,25.28,25.18,25.25,62665,0
+MER_K.US,D,20231107,000000,25.25,25.29,25.25,25.28,21925,0
+MER_K.US,D,20231108,000000,25.3,25.34,25.26,25.29,32212,0
+MER_K.US,D,20231109,000000,25.26,25.35,25.26,25.35,91096,0
+MER_K.US,D,20231110,000000,25.32,25.45,25.3101,25.42,93414,0
+MER_K.US,D,20231113,000000,25.38,25.53,25.31,25.5,119956,0
+MER_K.US,D,20231114,000000,25.6,25.75,25.5903,25.66,114943,0
+MER_K.US,D,20231115,000000,25.59,25.732,25.56,25.7,51742,0
+MER_K.US,D,20231116,000000,25.66,25.6976,25.6,25.64,42495,0
+MER_K.US,D,20231117,000000,25.67,25.73,25.605,25.68,34794,0
+MER_K.US,D,20231120,000000,25.65,25.75,25.65,25.69,25049,0
+MER_K.US,D,20231121,000000,25.66,25.72,25.6,25.62,30256,0
+MER_K.US,D,20231122,000000,25.62,25.65,25.5,25.56,39760,0
+MER_K.US,D,20231124,000000,25.5499,25.6,25.52,25.52,10325,0
+MER_K.US,D,20231127,000000,25.53,25.65,25.52,25.61,20774,0
+MER_K.US,D,20231128,000000,25.61,25.76,25.55,25.69,31512,0
+MER_K.US,D,20231129,000000,25.67,25.8,25.63,25.64,32189,0
+MER_K.US,D,20231130,000000,25.7,25.7,25.27,25.36,199109,0
+MER_K.US,D,20231201,000000,25.36,25.518,25.36,25.48,71396,0
+MER_K.US,D,20231204,000000,25.49,25.565,25.4,25.48,42169,0
+MER_K.US,D,20231205,000000,25.435,25.56,25.39,25.55,28837,0
+MER_K.US,D,20231206,000000,25.51,25.72,25.5,25.66,34100,0
+MER_K.US,D,20231207,000000,25.65,25.75,25.65,25.71,23211,0
+MER_K.US,D,20231208,000000,25.68,25.74,25.52,25.56,17041,0
+MER_K.US,D,20231211,000000,25.66,25.66,25.49,25.59,28401,0
+MER_K.US,D,20231212,000000,25.51,25.64,25.44,25.54,36131,0
+MER_K.US,D,20231213,000000,25.16,25.44,25.15,25.44,102208,0
+MER_K.US,D,20231214,000000,25.4,25.57,25.38,25.57,100912,0
+MER_K.US,D,20231215,000000,25.44,25.5142,25.44,25.44,82814,0
+MER_K.US,D,20231218,000000,25.49,25.5,25.35,25.42,39782,0
+MER_K.US,D,20231219,000000,25.45,25.52,25.42,25.49,32249,0
+MER_K.US,D,20231220,000000,25.53,25.56,25.432,25.55,58389,0
+MER_K.US,D,20231221,000000,25.55,25.5514,25.45,25.51,26296,0
+MER_K.US,D,20231222,000000,25.4312,25.7,25.4312,25.7,32253,0
+MER_K.US,D,20231226,000000,25.64,25.7,25.62,25.7,24227,0
+MER_K.US,D,20231227,000000,25.57,25.6997,25.57,25.66,18489,0
+MER_K.US,D,20231228,000000,25.75,25.77,25.6,25.65,29721,0
+MER_K.US,D,20231229,000000,25.68,25.68,25.25,25.3,197473,0
+MER_K.US,D,20240102,000000,25.31,25.48,25.31,25.46,132289,0
+MER_K.US,D,20240103,000000,25.45,25.63,25.36,25.55,70142,0
+MER_K.US,D,20240104,000000,25.57,25.585,25.55,25.55,18078,0
+MER_K.US,D,20240105,000000,25.53,25.63,25.53,25.57,21080,0
+MER_K.US,D,20240108,000000,25.48,25.55,25.47,25.5,21749,0
+MER_K.US,D,20240109,000000,25.46,25.58,25.46,25.51,28659,0
+MER_K.US,D,20240110,000000,25.55,25.55,25.47,25.47,13812,0
+MER_K.US,D,20240111,000000,25.45,25.55,25.41,25.45,19140,0
+MER_K.US,D,20240112,000000,25.43,25.48,25.42,25.42,18750,0
+MER_K.US,D,20240116,000000,25.5,25.5,25.37,25.385,24028,0
+MER_K.US,D,20240117,000000,25.36,25.42,25.36,25.375,19070,0
+MER_K.US,D,20240118,000000,25.38,25.39,25.28,25.28,35197,0
+MER_K.US,D,20240119,000000,25.3,25.36,25.3,25.33,20870,0
+MER_K.US,D,20240122,000000,25.33,25.418,25.31,25.33,43360,0
+MER_K.US,D,20240123,000000,25.33,25.37,25.31,25.31,23616,0
+MER_K.US,D,20240124,000000,25.38,25.38,25.31,25.35,29927,0
+MER_K.US,D,20240125,000000,25.35,25.43,25.33,25.4,22154,0
+MER_K.US,D,20240126,000000,25.37,25.49,25.36,25.49,55370,0
+MER_K.US,D,20240129,000000,25.44,25.55,25.44,25.55,16607,0
+MER_K.US,D,20240130,000000,25.55,25.66,25.55,25.65,33516,0
+MER_K.US,D,20240131,000000,25.47,25.88,25.47,25.72,168823,0
+MER_K.US,D,20240201,000000,25.7,25.89,25.65,25.89,67635,0
+MER_K.US,D,20240202,000000,25.76,25.8499,25.7501,25.8,27615,0
+MER_K.US,D,20240205,000000,25.73,25.82,25.69,25.71,38892,0
+MER_K.US,D,20240206,000000,25.73,25.75,25.59,25.61,31189,0
+MER_K.US,D,20240207,000000,25.63,25.7199,25.62,25.66,10842,0
+MER_K.US,D,20240208,000000,25.66,25.66,25.51,25.61,85322,0
+MER_K.US,D,20240209,000000,25.55,25.7,25.55,25.68,7868,0
+MER_K.US,D,20240212,000000,25.7,25.8,25.68,25.8,26937,0
+MER_K.US,D,20240213,000000,25.71,25.7209,25.59,25.625,23694,0
+MER_K.US,D,20240214,000000,25.66,25.69,25.59,25.63,17385,0
+MER_K.US,D,20240215,000000,25.6103,25.71,25.61,25.71,17217,0
+MER_K.US,D,20240216,000000,25.6732,25.72,25.64,25.6519,13639,0
+MER_K.US,D,20240220,000000,25.62,25.62,25.5,25.56,40984,0
+MER_K.US,D,20240221,000000,25.58,25.636,25.58,25.58,19300,0
+MER_K.US,D,20240222,000000,25.58,25.68,25.58,25.62,15577,0
+MER_K.US,D,20240223,000000,25.57,25.77,25.56,25.77,29428,0
+MER_K.US,D,20240226,000000,25.72,25.81,25.62,25.65,14821,0
+MER_K.US,D,20240227,000000,25.72,25.72,25.53,25.53,28711,0
+MER_K.US,D,20240228,000000,25.58,25.6698,25.5,25.5282,40788,0
+MER_K.US,D,20240229,000000,25.52,25.64,25.48,25.48,105770,0
+MER_K.US,D,20240301,000000,25.51,25.59,25.5,25.53,30545,0
+MER_K.US,D,20240304,000000,25.56,25.59,25.5,25.54,34462,0
+MER_K.US,D,20240305,000000,25.54,25.57,25.52,25.55,24283,0
+MER_K.US,D,20240306,000000,25.56,25.65,25.55,25.56,38005,0
+MER_K.US,D,20240307,000000,25.59,25.65,25.54,25.65,19777,0
+MER_K.US,D,20240308,000000,25.65,25.69,25.58,25.68,20930,0
+MER_K.US,D,20240311,000000,25.68,25.7196,25.64,25.65,31650,0
+MER_K.US,D,20240312,000000,25.62,25.7499,25.62,25.7413,14950,0
+MER_K.US,D,20240313,000000,25.41,25.44,25.31,25.44,37929,0
+MER_K.US,D,20240314,000000,25.4,25.4018,25.35,25.3545,20914,0
+MER_K.US,D,20240315,000000,25.42,25.42,25.31,25.32,48175,0
+MER_K.US,D,20240318,000000,25.37,25.44,25.36,25.3755,29055,0
+MER_K.US,D,20240319,000000,25.38,25.49,25.38,25.49,19731,0
+MER_K.US,D,20240320,000000,25.44,25.49,25.39,25.43,35154,0
+MER_K.US,D,20240321,000000,25.45,25.68,25.45,25.525,44842,0
+MER_K.US,D,20240322,000000,25.6,25.6,25.5275,25.56,23312,0
+MER_K.US,D,20240325,000000,25.55,25.5737,25.5,25.5,14084,0
+MER_K.US,D,20240326,000000,25.5,25.6,25.46,25.5225,26731,0
+MER_K.US,D,20240327,000000,25.59,25.59,25.45,25.51,26417,0
+MER_K.US,D,20240328,000000,25.54,25.54,25.31,25.33,63706,0
+MER_K.US,D,20240401,000000,25.37,25.48,25.3405,25.42,37001,0
+MER_K.US,D,20240402,000000,25.41,25.49,25.34,25.42,34360,0
+MER_K.US,D,20240403,000000,25.41,25.49,25.35,25.4173,38809,0
+MER_K.US,D,20240404,000000,25.44,25.4985,25.39,25.48,19817,0
+MER_K.US,D,20240405,000000,25.45,25.54,25.43,25.51,11125,0
+MER_K.US,D,20240408,000000,25.45,25.51,25.45,25.51,15499,0
+MER_K.US,D,20240409,000000,25.49,25.49,25.43,25.4697,16586,0
+MER_K.US,D,20240410,000000,25.41,25.41,25.24,25.26,61265,0
+MER_K.US,D,20240411,000000,25.3,25.4,25.27,25.29,27600,0
+MER_K.US,D,20240412,000000,25.29,25.35,25.23,25.26,32465,0
+MER_K.US,D,20240415,000000,25.25,25.3,25.15,25.15,73915,0
+MER_K.US,D,20240416,000000,25.15,25.22,25.13,25.21,27394,0
+MER_K.US,D,20240417,000000,25.18,25.45,25.18,25.24,61065,0
+MER_K.US,D,20240418,000000,25.24,25.29,25.2,25.208,26444,0
+MER_K.US,D,20240419,000000,25.21,25.25,25.2,25.23,27396,0
+MER_K.US,D,20240422,000000,25.23,25.27,25.23,25.27,19952,0
+MER_K.US,D,20240423,000000,25.25,25.38,25.25,25.38,20013,0
+MER_K.US,D,20240424,000000,25.32,25.45,25.3,25.38,14897,0
+MER_K.US,D,20240425,000000,25.32,25.35,25.25,25.29,14490,0
+MER_K.US,D,20240426,000000,25.39,25.39,25.27,25.28,29014,0
+MER_K.US,D,20240429,000000,25.33,25.33,25.25,25.32,13547,0
+MER_K.US,D,20240430,000000,25.3,25.35,25.2,25.2,50605,0
+MER_K.US,D,20240501,000000,25.24,25.29,25.21,25.27,26864,0
+MER_K.US,D,20240502,000000,25.24,25.31,25.24,25.29,23798,0
+MER_K.US,D,20240503,000000,25.31,25.3505,25.2903,25.32,47439,0
+MER_K.US,D,20240506,000000,25.32,25.38,25.32,25.38,37477,0
+MER_K.US,D,20240507,000000,25.39,25.42,25.35,25.37,19427,0
+MER_K.US,D,20240508,000000,25.33,25.37,25.31,25.31,21706,0
+MER_K.US,D,20240509,000000,25.3,25.34,25.29,25.32,29792,0
+MER_K.US,D,20240510,000000,25.3686,25.37,25.29,25.36,19968,0
+MER_K.US,D,20240513,000000,25.36,25.38,25.33,25.349,19144,0
+MER_K.US,D,20240514,000000,25.37,25.4,25.3,25.34,20010,0
+MER_K.US,D,20240515,000000,25.36,25.4,25.351,25.39,38971,0
+MER_K.US,D,20240516,000000,25.37,25.4,25.3601,25.39,22353,0
+MER_K.US,D,20240517,000000,25.39,25.49,25.37,25.42,24582,0
+MER_K.US,D,20240520,000000,25.42,25.49,25.42,25.49,15879,0
+MER_K.US,D,20240521,000000,25.5,25.52,25.36,25.4,43873,0
+MER_K.US,D,20240522,000000,25.4,25.44,25.38,25.39,16519,0
+MER_K.US,D,20240523,000000,25.39,25.4,25.3,25.37,52080,0
+MER_K.US,D,20240524,000000,25.37,25.39,25.32,25.34,32098,0
+MER_K.US,D,20240528,000000,25.34,25.4003,25.34,25.4,41148,0
+MER_K.US,D,20240529,000000,25.35,25.36,25.29,25.33,27472,0
+MER_K.US,D,20240530,000000,25.33,25.39,25.29,25.3,22766,0
+MER_K.US,D,20240531,000000,25.33,25.4,25.32,25.4,35334,0
+MER_K.US,D,20240603,000000,25.46,25.46,25.4,25.46,20006,0
+MER_K.US,D,20240604,000000,25.45,25.55,25.45,25.46,21118,0
+MER_K.US,D,20240605,000000,25.51,25.51,25.45,25.48,23757,0
+MER_K.US,D,20240606,000000,25.44,25.54,25.44,25.54,7658,0
+MER_K.US,D,20240607,000000,25.46,25.54,25.46,25.53,21073,0
+MER_K.US,D,20240610,000000,25.5525,25.5835,25.51,25.54,25383,0
+MER_K.US,D,20240611,000000,25.54,25.58,25.5,25.5,21716,0
+MER_K.US,D,20240612,000000,25.56,25.61,25.56,25.57,15665,0
+MER_K.US,D,20240613,000000,25.55,25.62,25.54,25.61,16923,0
+MER_K.US,D,20240614,000000,25.25,25.26,25.22,25.22,16366,0
+MER_K.US,D,20240617,000000,25.18,25.39,25.18,25.28,41944,0
+MER_K.US,D,20240618,000000,25.28,25.32,25.265,25.2918,46207,0
+MER_K.US,D,20240620,000000,25.3,25.3,25.2,25.24,68630,0
+MER_K.US,D,20240621,000000,25.23,25.279,25.23,25.23,12797,0
+MER_K.US,D,20240624,000000,25.23,25.2508,25.2,25.2,24518,0
+MER_K.US,D,20240625,000000,25.21,25.2242,25.19,25.22,37268,0
+MER_K.US,D,20240626,000000,25.19,25.24,25.1801,25.21,19715,0
+MER_K.US,D,20240627,000000,25.2,25.25,25.2,25.25,9250,0
+MER_K.US,D,20240628,000000,25.25,25.29,25.2,25.23,61086,0
+MER_K.US,D,20240701,000000,25.21,25.2405,25.2,25.21,37371,0
+MER_K.US,D,20240702,000000,25.21,25.25,25.2,25.23,36965,0
+MER_K.US,D,20240703,000000,25.23,25.29,25.23,25.28,23261,0
+MER_K.US,D,20240705,000000,25.26,25.288,25.24,25.24,21056,0
+MER_K.US,D,20240708,000000,25.25,25.2784,25.24,25.24,8449,0
+MER_K.US,D,20240709,000000,25.24,25.26,25.22,25.25,34704,0
+MER_K.US,D,20240710,000000,25.24,25.29,25.2301,25.29,21241,0
+MER_K.US,D,20240711,000000,25.29,25.41,25.29,25.41,71038,0
+MER_K.US,D,20240712,000000,25.3611,25.46,25.3611,25.45,32288,0
+MER_K.US,D,20240715,000000,25.38,25.47,25.36,25.4,21573,0
+MER_K.US,D,20240716,000000,25.41,25.45,25.3701,25.45,22952,0
+MER_K.US,D,20240717,000000,25.44,25.52,25.3825,25.5,34020,0
+MER_K.US,D,20240718,000000,25.47,25.59,25.47,25.57,50537,0
+MER_K.US,D,20240719,000000,25.51,25.58,25.4889,25.58,11543,0
+MER_K.US,D,20240722,000000,25.55,25.68,25.5026,25.68,41995,0
+MER_K.US,D,20240723,000000,25.64,25.66,25.582,25.65,20241,0
+MER_K.US,D,20240724,000000,25.58,25.64,25.57,25.59,15959,0
+MER_K.US,D,20240725,000000,25.59,25.72,25.59,25.7,28907,0
+MER_K.US,D,20240726,000000,25.66,25.73,25.65,25.71,21285,0
+MER_K.US,D,20240729,000000,25.7,25.729,25.61,25.68,15205,0
+MER_K.US,D,20240730,000000,25.6781,25.6781,25.4801,25.53,18472,0
+MER_K.US,D,20240731,000000,25.52,25.6,25.5,25.6,29167,0
+MER_K.US,D,20240801,000000,25.6,25.75,25.55,25.55,34317,0
+MER_K.US,D,20240802,000000,25.55,25.71,25.55,25.66,38336,0
+MER_K.US,D,20240805,000000,25.5,25.67,25.4501,25.64,47078,0
+MER_K.US,D,20240806,000000,25.64,25.74,25.6,25.68,22365,0
+MER_K.US,D,20240807,000000,25.69,25.73,25.66,25.69,16022,0
+MER_K.US,D,20240808,000000,25.69,25.76,25.67,25.76,26443,0
+MER_K.US,D,20240809,000000,25.71,25.76,25.7,25.72,10470,0
+MER_K.US,D,20240812,000000,25.75,25.75,25.61,25.64,35268,0
+MER_K.US,D,20240813,000000,25.63,25.7,25.63,25.65,14198,0
+MER_K.US,D,20240814,000000,25.65,25.7,25.6016,25.67,18137,0
+MER_K.US,D,20240815,000000,25.7,25.7,25.625,25.64,35442,0
+MER_K.US,D,20240816,000000,25.63,25.71,25.63,25.65,20532,0
+MER_K.US,D,20240819,000000,25.65,25.71,25.65,25.71,11239,0
+MER_K.US,D,20240820,000000,25.7,25.77,25.69,25.77,11068,0
+MER_K.US,D,20240821,000000,25.72,25.865,25.72,25.8,22712,0
+MER_K.US,D,20240822,000000,25.75,25.94,25.74,25.87,26443,0
+MER_K.US,D,20240823,000000,25.87,25.9238,25.78,25.78,18913,0
+MER_K.US,D,20240826,000000,25.75,25.85,25.61,25.64,59848,0
+MER_K.US,D,20240827,000000,25.73,25.75,25.65,25.67,37082,0
+MER_K.US,D,20240828,000000,25.66,25.82,25.66,25.75,29061,0
+MER_K.US,D,20240829,000000,25.82,25.82,25.7501,25.82,15075,0
+MER_K.US,D,20240830,000000,25.88,25.88,25.7001,25.81,37332,0
+MER_K.US,D,20240903,000000,25.86,25.93,25.76,25.76,29978,0
+MER_K.US,D,20240904,000000,25.87,25.96,25.82,25.95,36149,0
+MER_K.US,D,20240905,000000,25.97,26.08,25.94,26.08,40015,0
+MER_K.US,D,20240906,000000,26.12,26.14,25.97,26.07,48559,0
+MER_K.US,D,20240909,000000,26.12,26.28,26.08,26.22,26091,0
+MER_K.US,D,20240910,000000,26.25,26.4,26.17,26.35,43360,0
+MER_K.US,D,20240911,000000,26.35,26.56,26.31,26.47,44400,0
+MER_K.US,D,20240912,000000,26.45,26.64,26.45,26.61,41556,0
+MER_K.US,D,20240913,000000,26.26,26.32,26.1201,26.2,35293,0
+MER_K.US,D,20240916,000000,26.22,26.32,26.08,26.31,41518,0
+MER_K.US,D,20240917,000000,26.38,26.41,26.22,26.33,27691,0
+MER_K.US,D,20240918,000000,26.37,26.3849,26.15,26.24,55382,0
+MER_K.US,D,20240919,000000,26.24,26.3,26.09,26.13,45407,0
+MER_K.US,D,20240920,000000,26.02,26.2,25.9922,26.14,31462,0
+MER_K.US,D,20240923,000000,26.13,26.26,26.045,26.25,49002,0
+MER_K.US,D,20240924,000000,26.19,26.21,25.84,25.88,122121,0
+MER_K.US,D,20240925,000000,25.87,25.95,25.6656,25.68,56520,0
+MER_K.US,D,20240926,000000,25.75,25.82,25.61,25.685,112616,0
+MER_K.US,D,20240927,000000,25.78,25.79,25.7,25.73,30165,0
+MER_K.US,D,20240930,000000,25.7,25.7446,25.51,25.54,246451,0
+MER_K.US,D,20241001,000000,25.6,25.74,25.58,25.68,84333,0
+MER_K.US,D,20241002,000000,25.66,25.84,25.66,25.84,31646,0
+MER_K.US,D,20241003,000000,25.83,25.98,25.7184,25.89,114581,0
+MER_K.US,D,20241004,000000,25.88,26.11,25.76,26.06,21275,0
+MER_K.US,D,20241007,000000,25.99,25.99,25.8008,25.84,33459,0
+MER_K.US,D,20241008,000000,25.8301,25.96,25.83,25.95,24545,0
+MER_K.US,D,20241009,000000,25.97,25.99,25.9,25.91,22439,0
+MER_K.US,D,20241010,000000,25.96,25.99,25.85,25.8501,32656,0
+MER_K.US,D,20241011,000000,25.76,25.89,25.76,25.88,24434,0
+MER_K.US,D,20241014,000000,25.92,25.9499,25.83,25.94,14134,0
+MER_K.US,D,20241015,000000,25.87,26.15,25.86,26.14,71848,0
+MER_K.US,D,20241016,000000,26.11,26.23,26.11,26.22,28561,0
+MER_K.US,D,20241017,000000,26.18,26.2,26.0405,26.2,41802,0
+MER_K.US,D,20241018,000000,26.14,26.3,26.11,26.11,35100,0
+MER_K.US,D,20241021,000000,26.11,26.2365,26.01,26.12,27160,0
+MER_K.US,D,20241022,000000,26.1,26.36,26.065,26.31,38309,0
+MER_K.US,D,20241023,000000,26.22,26.295,26.07,26.13,25436,0
+MER_K.US,D,20241024,000000,26.13,26.2799,26.04,26.17,23835,0
+MER_K.US,D,20241025,000000,26.18,26.22,25.96,26.06,44315,0
+MER_K.US,D,20241028,000000,26.1115,26.24,26.01,26.24,19207,0
+MER_K.US,D,20241029,000000,26.15,26.2408,26.1,26.24,17310,0
+MER_K.US,D,20241030,000000,26.14,26.28,26.11,26.24,12707,0
+MER_K.US,D,20241031,000000,26.11,26.49,26.11,26.34,112706,0
+MER_K.US,D,20241101,000000,26.34,26.36,26.21,26.25,38663,0
+MER_K.US,D,20241104,000000,26.3,26.385,26.17,26.2379,44953,0
+MER_K.US,D,20241105,000000,26.19,26.39,26.05,26.31,51470,0
+MER_K.US,D,20241106,000000,26.23,26.27,26.14,26.2,16647,0
+MER_K.US,D,20241107,000000,26.28,26.3008,26.1,26.28,12912,0
+MER_K.US,D,20241108,000000,26.13,26.35,26.13,26.35,20151,0
+MER_K.US,D,20241111,000000,26.3,26.35,26.13,26.13,7597,0
+MER_K.US,D,20241112,000000,26.14,26.33,26.04,26.07,52640,0
+MER_K.US,D,20241113,000000,26.1009,26.1499,26.07,26.14,37645,0
+MER_K.US,D,20241114,000000,26.15,26.195,26.06,26.1,28756,0
+MER_K.US,D,20241115,000000,26.0314,26.19,26.03,26.19,16884,0
+MER_K.US,D,20241118,000000,26.12,26.2,26.09,26.09,23682,0
+MER_K.US,D,20241119,000000,26.1001,26.15,26.05,26.05,29718,0
+MER_K.US,D,20241120,000000,26.06,26.12,26.04,26.04,28199,0
+MER_K.US,D,20241121,000000,26.1,26.245,26.01,26.24,61186,0
+MER_K.US,D,20241122,000000,26.2,26.2187,26.05,26.08,30649,0
+MER_K.US,D,20241125,000000,26.0987,26.3,26.0987,26.15,25236,0
+MER_K.US,D,20241126,000000,26.16,26.22,26.1,26.11,13275,0
+MER_K.US,D,20241127,000000,26.1705,26.23,26.15,26.18,11432,0
+MER_K.US,D,20241129,000000,26.15,26.223,26.14,26.16,47225,0
+MER_K.US,D,20241202,000000,26.1704,26.39,26.1704,26.32,46698,0
+MER_K.US,D,20241203,000000,26.32,26.39,26.18,26.18,43298,0
+MER_K.US,D,20241204,000000,26.19,26.22,26,26.21,44089,0
+MER_K.US,D,20241205,000000,26.1346,26.21,26.12,26.16,27568,0
+MER_K.US,D,20241206,000000,26.1545,26.1967,26.11,26.1101,27890,0
+MER_K.US,D,20241209,000000,26.11,26.11,26.03,26.11,35722,0
+MER_K.US,D,20241210,000000,26.07,26.18,26.06,26.18,25102,0
+MER_K.US,D,20241211,000000,26.08,26.17,26.08,26.1,14430,0
+MER_K.US,D,20241212,000000,26.1103,26.17,26.05,26.05,18985,0
+MER_K.US,D,20241213,000000,25.7,25.75,25.6,25.65,26166,0
+MER_K.US,D,20241216,000000,25.7,25.7799,25.65,25.7,35405,0
+MER_K.US,D,20241217,000000,25.7092,25.72,25.6,25.72,31672,0
+MER_K.US,D,20241218,000000,25.7265,25.73,25.4,25.475,57136,0
+MER_K.US,D,20241219,000000,25.45,25.58,25.35,25.39,57668,0
+MER_K.US,D,20241220,000000,25.477,25.56,25.4,25.49,48136,0
+MER_K.US,D,20241223,000000,25.4247,25.56,25.4,25.44,24548,0
+MER_K.US,D,20241224,000000,25.49,25.52,25.42,25.44,15846,0
+MER_K.US,D,20241226,000000,25.4625,25.5799,25.44,25.54,21902,0
+MER_K.US,D,20241227,000000,25.4508,25.56,25.45,25.55,27922,0
+MER_K.US,D,20241230,000000,25.55,25.6,25.46,25.6,30335,0
+MER_K.US,D,20241231,000000,25.6,25.71,25.51,25.68,94148,0
+MER_K.US,D,20250102,000000,25.68,25.97,25.68,25.96,21336,0
+MER_K.US,D,20250103,000000,25.9138,26.1,25.8701,25.96,38697,0
+MER_K.US,D,20250106,000000,26.01,26.1,25.88,25.98,42063,0
+MER_K.US,D,20250107,000000,26.0296,26.0296,25.76,25.77,31201,0
+MER_K.US,D,20250108,000000,25.77,25.915,25.7224,25.86,17475,0
+MER_K.US,D,20250110,000000,25.6639,25.79,25.42,25.43,52081,0
+MER_K.US,D,20250113,000000,25.43,25.56,25.32,25.32,60588,0
+MER_K.US,D,20250114,000000,25.46,25.58,25.3501,25.38,32639,0
+MER_K.US,D,20250115,000000,25.6619,25.97,25.42,25.845,33056,0
+MER_K.US,D,20250116,000000,25.84,26.02,25.6701,25.8,23012,0
+MER_K.US,D,20250117,000000,25.8928,25.8928,25.7201,25.78,21631,0
+MER_K.US,D,20250121,000000,25.7429,26.01,25.7401,25.98,35500,0
+MER_K.US,D,20250122,000000,25.8895,25.9798,25.79,25.8,35142,0
+MER_K.US,D,20250123,000000,25.792,25.9458,25.72,25.9458,27617,0
+MER_K.US,D,20250124,000000,25.949,25.97,25.84,25.8908,10669,0
+MER_K.US,D,20250127,000000,25.97,26.08,25.88,26.08,30026,0
+MER_K.US,D,20250128,000000,26.0487,26.0487,25.8212,25.88,13089,0
+MER_K.US,D,20250129,000000,25.83,26,25.82,25.82,22546,0
+MER_K.US,D,20250130,000000,25.85,26,25.85,26,12267,0
+MER_K.US,D,20250131,000000,26,26.1,25.85,25.85,24368,0
+MER_K.US,D,20250203,000000,25.925,25.9279,25.7601,25.86,24550,0
+MER_K.US,D,20250204,000000,25.8975,25.91,25.82,25.85,14690,0
+MER_K.US,D,20250205,000000,25.89,26.08,25.8316,26.0101,31315,0
+MER_K.US,D,20250206,000000,26.041,26.06,25.8701,25.99,40139,0
+MER_K.US,D,20250207,000000,25.95,25.95,25.85,25.88,28755,0
+MER_K.US,D,20250210,000000,25.87,25.99,25.87,25.87,11897,0
+MER_K.US,D,20250211,000000,25.875,25.98,25.85,25.95,31353,0
+MER_K.US,D,20250212,000000,25.9,25.98,25.83,25.86,19142,0
+MER_K.US,D,20250213,000000,25.83,25.96,25.83,25.87,30271,0
+MER_K.US,D,20250214,000000,25.8748,25.9,25.86,25.89,10757,0
+MER_K.US,D,20250218,000000,25.85,25.85,25.81,25.83,26247,0
+MER_K.US,D,20250219,000000,25.83,25.85,25.8,25.85,16021,0
+MER_K.US,D,20250220,000000,25.8,25.83,25.76,25.78,30608,0
+MER_K.US,D,20250221,000000,25.8,25.8458,25.78,25.78,14524,0
+MER_K.US,D,20250224,000000,25.8005,25.85,25.8,25.81,14537,0
+MER_K.US,D,20250225,000000,25.8324,25.9,25.8,25.8101,65001,0
+MER_K.US,D,20250226,000000,25.82,25.9,25.77,25.9,43010,0
+MER_K.US,D,20250227,000000,25.87,25.9,25.839,25.9,32578,0
+MER_K.US,D,20250228,000000,25.66,26.07,25.66,26.05,67726,0
+MER_K.US,D,20250303,000000,26.06,26.06,26,26.0414,8496,0
+MER_K.US,D,20250304,000000,26.01,26.06,25.9,26.03,31159,0
+MER_K.US,D,20250305,000000,25.9301,26.04,25.9301,26.02,18357,0
+MER_K.US,D,20250306,000000,26,26.05,25.97,26.03,55044,0
+MER_K.US,D,20250307,000000,26.015,26.03,25.9713,26.03,31242,0
+MER_K.US,D,20250310,000000,26.025,26.05,25.9,25.95,39785,0
+MER_K.US,D,20250311,000000,25.96,25.98,25.87,25.97,15889,0
+MER_K.US,D,20250312,000000,25.9706,26.0595,25.92,25.98,22381,0
+MER_K.US,D,20250313,000000,25.9536,26.13,25.9536,26.11,20657,0
+MER_K.US,D,20250314,000000,25.6952,25.82,25.61,25.73,24172,0
+MER_K.US,D,20250317,000000,25.7188,25.88,25.7188,25.86,28412,0
+MER_K.US,D,20250318,000000,25.91,25.93,25.7901,25.91,17387,0
+MER_K.US,D,20250319,000000,25.9,25.97,25.8428,25.934,39317,0
+MER_K.US,D,20250320,000000,25.9,25.96,25.8636,25.94,15868,0
+MER_K.US,D,20250321,000000,25.92,25.95,25.92,25.93,21018,0
+MER_K.US,D,20250324,000000,25.88,25.98,25.88,25.91,21893,0
+MER_K.US,D,20250325,000000,25.9617,25.98,25.89,25.97,14871,0
+MER_K.US,D,20250326,000000,25.93,25.93,25.89,25.92,20996,0
+MER_K.US,D,20250327,000000,25.891,25.92,25.83,25.83,18796,0
+MER_K.US,D,20250328,000000,25.83,25.94,25.79,25.79,20409,0
+MER_K.US,D,20250331,000000,25.79,25.9,25.71,25.72,105491,0
+MER_K.US,D,20250401,000000,25.83,25.83,25.65,25.73,15104,0
+MER_K.US,D,20250402,000000,25.69,25.84,25.65,25.69,19594,0
+MER_K.US,D,20250403,000000,25.54,25.605,25.46,25.59,51669,0
+MER_K.US,D,20250404,000000,25.51,25.6,25.45,25.57,60573,0
+MER_K.US,D,20250407,000000,25.2192,25.52,25.2,25.29,68647,0
+MER_K.US,D,20250408,000000,25.52,25.52,25.32,25.45,48218,0
+MER_K.US,D,20250409,000000,25.37,25.52,25.3,25.39,84315,0
+MER_K.US,D,20250410,000000,25.35,25.44,25.33,25.4,73268,0
+MER_K.US,D,20250411,000000,25.4,25.4,25.2613,25.35,58570,0
+MER_K.US,D,20250414,000000,25.3587,25.44,25.31,25.35,23961,0
+MER_K.US,D,20250415,000000,25.39,25.4009,25.31,25.31,17291,0
+MER_K.US,D,20250416,000000,25.35,25.455,25.28,25.36,46328,0
+MER_K.US,D,20250417,000000,25.43,25.49,25.33,25.33,23061,0
+MER_K.US,D,20250421,000000,25.3,25.31,25.18,25.25,58576,0
+MER_K.US,D,20250422,000000,25.2875,25.4,25.2875,25.36,38938,0
+MER_K.US,D,20250423,000000,25.2806,25.46,25.2806,25.46,29782,0
+MER_K.US,D,20250424,000000,25.49,25.58,25.41,25.47,19042,0
+MER_K.US,D,20250425,000000,25.3901,25.6,25.3901,25.6,6910,0
+MER_K.US,D,20250428,000000,25.5891,25.68,25.5233,25.6,14311,0
+MER_K.US,D,20250429,000000,25.6566,25.69,25.4801,25.6,15545,0
+MER_K.US,D,20250430,000000,25.4348,25.64,25.38,25.43,69289,0
+MER_K.US,D,20250501,000000,25.45,25.47,25.32,25.39,11861,0
+MER_K.US,D,20250502,000000,25.4131,25.51,25.38,25.4,28979,0
+MER_K.US,D,20250505,000000,25.4974,25.501,25.39,25.4,15007,0
+MER_K.US,D,20250506,000000,25.42,25.49,25.32,25.3766,28772,0
+MER_K.US,D,20250507,000000,25.3816,25.43,25.345,25.38,64338,0
+MER_K.US,D,20250508,000000,25.39,25.44,25.35,25.35,57309,0
+MER_K.US,D,20250509,000000,25.39,25.46,25.37,25.46,29687,0
+MER_K.US,D,20250512,000000,25.47,25.5231,25.41,25.41,30725,0
+MER_K.US,D,20250513,000000,25.43,25.45,25.32,25.36,45433,0
+MER_K.US,D,20250514,000000,25.35,25.3699,25.26,25.26,27363,0
+MER_K.US,D,20250515,000000,25.35,25.4249,25.295,25.38,30058,0
+MER_K.US,D,20250516,000000,25.37,25.38,25.3,25.35,20517,0
+MER_K.US,D,20250519,000000,25.3257,25.44,25.32,25.43,27352,0
+MER_K.US,D,20250520,000000,25.3591,25.4146,25.32,25.32,37938,0
+MER_K.US,D,20250521,000000,25.3,25.36,25.11,25.16,72323,0
+MER_K.US,D,20250522,000000,25.205,25.28,25.16,25.23,24622,0
+MER_K.US,D,20250523,000000,25.26,25.31,25.22,25.27,62025,0
+MER_K.US,D,20250527,000000,25.34,25.36,25.27,25.28,49246,0
+MER_K.US,D,20250528,000000,25.25,25.28,25.18,25.22,108955,0
+MER_K.US,D,20250529,000000,25.28,25.28,25.13,25.21,342488,0
+MER_K.US,D,20250530,000000,25.17,25.35,25.16,25.35,679758,0
+MER_K.US,D,20250602,000000,25.32,25.61,25.3,25.49,186452,0
+MER_K.US,D,20250603,000000,25.49,25.55,25.3925,25.45,95879,0
+MER_K.US,D,20250604,000000,25.4936,25.57,25.475,25.49,48892,0
+MER_K.US,D,20250605,000000,25.5201,25.57,25.45,25.52,45677,0
+MER_K.US,D,20250606,000000,25.45,25.495,25.36,25.36,44392,0
+MER_K.US,D,20250609,000000,25.3808,25.5,25.36,25.44,25497,0
+MER_K.US,D,20250610,000000,25.52,25.52,25.41,25.52,59011,0
+MER_K.US,D,20250611,000000,25.5,25.62,25.4718,25.52,55540,0
+MER_K.US,D,20250612,000000,25.556,25.57,25.5,25.52,37696,0
+MER_K.US,D,20250613,000000,25.1455,25.15,25.06,25.06,46799,0
+MER_K.US,D,20250616,000000,25.15,25.17,25.02,25.03,53694,0
+MER_K.US,D,20250617,000000,25.12,25.13,25.06,25.08,48778,0
+MER_K.US,D,20250618,000000,25.11,25.15,25.06,25.08,36613,0
+MER_K.US,D,20250620,000000,25.1,25.16,25.06,25.16,242167,0
+MER_K.US,D,20250623,000000,25.16,25.21,25.09,25.12,154266,0
+MER_K.US,D,20250624,000000,25.12,25.36,25.12,25.32,90558,0
+MER_K.US,D,20250625,000000,25.24,25.31,25.2104,25.2501,21817,0
+MER_K.US,D,20250626,000000,25.26,25.2871,25.14,25.15,96571,0
+MER_K.US,D,20250627,000000,25.2,25.23,25.14,25.14,75989,0
+MER_K.US,D,20250630,000000,25.1952,25.25,25.15,25.15,368767,0
+MER_K.US,D,20250701,000000,25.1833,25.27,25.1833,25.25,55421,0
+MER_K.US,D,20250702,000000,25.2785,25.2799,25.18,25.22,82104,0
+MER_K.US,D,20250703,000000,25.21,25.25,25.21,25.25,7010,0
+MER_K.US,D,20250707,000000,25.2215,25.24,25.18,25.22,31296,0
+MER_K.US,D,20250708,000000,25.2139,25.3,25.2139,25.26,48677,0
+MER_K.US,D,20250709,000000,25.2888,25.29,25.2418,25.29,20541,0
+MER_K.US,D,20250710,000000,25.28,25.3,25.24,25.27,88091,0
+MER_K.US,D,20250711,000000,25.29,25.2963,25.24,25.26,20142,0
+MER_K.US,D,20250714,000000,25.27,25.2799,25.21,25.24,69646,0
+MER_K.US,D,20250715,000000,25.265,25.29,25.21,25.21,44610,0
+MER_K.US,D,20250716,000000,25.2425,25.28,25.21,25.21,40601,0
+MER_K.US,D,20250717,000000,25.24,25.26,25.2,25.23,73679,0
+MER_K.US,D,20250718,000000,25.2228,25.27,25.22,25.25,20673,0
+MER_K.US,D,20250721,000000,25.266,25.29,25.21,25.22,29283,0
+MER_K.US,D,20250722,000000,25.22,25.2573,25.2199,25.22,42166,0
+MER_K.US,D,20250723,000000,25.23,25.3,25.22,25.28,78585,0
+MER_K.US,D,20250724,000000,25.2718,25.28,25.23,25.23,37159,0
+MER_K.US,D,20250725,000000,25.26,25.29,25.25,25.25,20467,0
+MER_K.US,D,20250728,000000,25.2701,25.29,25.2312,25.25,33809,0
+MER_K.US,D,20250729,000000,25.25,25.29,25.25,25.275,145674,0
+MER_K.US,D,20250730,000000,25.25,25.35,25.25,25.32,73294,0
+MER_K.US,D,20250731,000000,25.31,25.3206,25.21,25.24,126651,0
+MER_K.US,D,20250801,000000,25.251,25.26,25.17,25.2,51843,0
+MER_K.US,D,20250804,000000,25.23,25.28,25.2,25.28,35942,0
+MER_K.US,D,20250805,000000,25.2848,25.2849,25.24,25.27,20248,0
+MER_K.US,D,20250806,000000,25.3,25.3,25.22,25.28,69024,0
+MER_K.US,D,20250807,000000,25.29,25.29,25.25,25.27,17637,0
+MER_K.US,D,20250808,000000,25.275,25.29,25.25,25.29,34368,0
+MER_K.US,D,20250811,000000,25.31,25.31,25.26,25.27,32072,0
+MER_K.US,D,20250812,000000,25.2786,25.34,25.27,25.32,25771,0
+MER_K.US,D,20250813,000000,25.3388,25.4,25.32,25.37,26402,0
+MER_K.US,D,20250814,000000,25.39,25.57,25.38,25.5,123244,0
+MER_K.US,D,20250815,000000,25.53,25.53,25.49,25.49,24332,0
+MER_K.US,D,20250818,000000,25.52,25.52,25.46,25.46,58630,0
+MER_K.US,D,20250819,000000,25.46,25.54,25.42,25.4885,28332,0
+MER_K.US,D,20250820,000000,25.54,25.54,25.48,25.49,30019,0
+MER_K.US,D,20250821,000000,25.475,25.53,25.45,25.52,27087,0
+MER_K.US,D,20250822,000000,25.52,25.65,25.49,25.64,41545,0
+MER_K.US,D,20250825,000000,25.65,25.76,25.63,25.76,22869,0
+MER_K.US,D,20250826,000000,25.66,25.74,25.63,25.67,54778,0
+MER_K.US,D,20250827,000000,25.71,25.71,25.64,25.68,22937,0
+MER_K.US,D,20250828,000000,25.7,25.73,25.64,25.66,26655,0
+MER_K.US,D,20250829,000000,25.6601,25.74,25.66,25.73,48243,0
+MER_K.US,D,20250902,000000,25.71,25.92,25.7,25.915,64657,0
+MER_K.US,D,20250903,000000,25.85,25.9,25.81,25.8756,22440,0
+MER_K.US,D,20250904,000000,25.82,25.89,25.8,25.87,15566,0
+MER_K.US,D,20250905,000000,25.904,25.9233,25.8002,25.92,32128,0
+MER_K.US,D,20250908,000000,25.9001,26,25.9001,25.98,23816,0
+MER_K.US,D,20250909,000000,25.92,25.9974,25.86,25.9945,27213,0
+MER_K.US,D,20250910,000000,25.99,26,25.73,25.75,58295,0
+MER_K.US,D,20250911,000000,25.79,25.9,25.79,25.9,17990,0
+MER_K.US,D,20250912,000000,25.59,25.65,25.4,25.58,48861,0
+MER_K.US,D,20250915,000000,25.55,25.5596,25.4504,25.53,53706,0
+MER_K.US,D,20250916,000000,25.5115,25.59,25.46,25.56,48418,0
+MER_K.US,D,20250917,000000,25.57,25.65,25.5092,25.61,33944,0
+MER_K.US,D,20250918,000000,25.57,25.73,25.57,25.69,45382,0
+MER_K.US,D,20250919,000000,25.6362,25.64,25.45,25.45,83337,0
+MER_K.US,D,20250922,000000,25.46,25.5,25.41,25.43,69488,0
+MER_K.US,D,20250923,000000,25.42,25.48,25.39,25.39,35956,0
+MER_K.US,D,20250924,000000,25.44,25.5,25.36,25.42,49445,0
+MER_K.US,D,20250925,000000,25.4241,25.45,25.34,25.3475,46100,0
+MER_K.US,D,20250926,000000,25.41,25.47,25.34,25.43,70280,0
+MER_K.US,D,20250929,000000,25.47,25.47,25.4,25.47,19606,0
+MER_K.US,D,20250930,000000,25.49,25.57,25.45,25.57,106417,0
+MER_K.US,D,20251001,000000,25.55,25.59,25.46,25.57,41757,0
+MER_K.US,D,20251002,000000,25.5,25.5399,25.46,25.5,16449,0
+MER_K.US,D,20251003,000000,25.4608,25.59,25.46,25.57,51650,0
+MER_K.US,D,20251006,000000,25.46,25.61,25.46,25.61,31846,0
+MER_K.US,D,20251007,000000,25.55,25.61,25.5,25.61,31371,0
+MER_K.US,D,20251008,000000,25.555,25.69,25.53,25.67,25081,0
+MER_K.US,D,20251009,000000,25.63,25.67,25.51,25.65,33575,0
+MER_K.US,D,20251010,000000,25.645,25.69,25.5401,25.645,32117,0
+MER_K.US,D,20251013,000000,25.64,25.77,25.6105,25.73,27984,0
+MER_K.US,D,20251014,000000,25.7028,25.84,25.7028,25.8,21496,0
+MER_K.US,D,20251015,000000,25.86,25.91,25.81,25.86,31753,0
+MER_K.US,D,20251016,000000,25.82,25.91,25.82,25.9,38151,0
+MER_K.US,D,20251017,000000,25.9,25.9256,25.86,25.87,31032,0
+MER_K.US,D,20251020,000000,25.8972,25.95,25.88,25.93,22253,0
+MER_K.US,D,20251021,000000,25.901,26.03,25.901,25.95,24346,0
+MER_K.US,D,20251022,000000,25.9748,26.01,25.79,25.87,37766,0
+MER_K.US,D,20251023,000000,25.82,25.9291,25.82,25.9,12947,0
+MER_K.US,D,20251024,000000,25.8401,25.94,25.8327,25.9,8866,0
+MER_K.US,D,20251027,000000,25.86,26.05,25.86,26.02,33323,0
+MER_K.US,D,20251028,000000,26.04,26.13,26.01,26.03,26919,0
+MER_K.US,D,20251029,000000,26.018,26.12,26.01,26.02,31376,0
+MER_K.US,D,20251030,000000,26.02,26.0497,25.88,25.92,59709,0
+MER_K.US,D,20251031,000000,25.94,25.96,25.86,25.89,24138,0
+MER_K.US,D,20251103,000000,25.9215,25.9215,25.85,25.85,24167,0
+MER_K.US,D,20251104,000000,25.84,25.85,25.77,25.79,17149,0
+MER_K.US,D,20251105,000000,25.85,25.94,25.79,25.84,23104,0
+MER_K.US,D,20251106,000000,25.88,25.97,25.84,25.88,41251,0
+MER_K.US,D,20251107,000000,25.9,25.96,25.83,25.84,47209,0
+MER_K.US,D,20251110,000000,25.85,25.89,25.7667,25.77,37134,0
+MER_K.US,D,20251111,000000,25.824,25.824,25.75,25.792,23376,0
+MER_K.US,D,20251112,000000,25.8,25.85,25.76,25.79,29486,0
+MER_K.US,D,20251113,000000,25.76,25.8,25.66,25.66,37339,0
+MER_K.US,D,20251114,000000,25.66,25.7,25.66,25.68,17407,0
+MER_K.US,D,20251117,000000,25.6625,25.76,25.54,25.71,36417,0
+MER_K.US,D,20251118,000000,25.67,25.75,25.66,25.7203,25189,0
+MER_K.US,D,20251119,000000,25.7,25.81,25.66,25.7,39292,0
+MER_K.US,D,20251120,000000,25.7388,25.74,25.6,25.6,40877,0
+MER_K.US,D,20251121,000000,25.6,25.71,25.6,25.62,11605,0
+MER_K.US,D,20251124,000000,25.66,25.83,25.66,25.7484,22556,0
+MER_K.US,D,20251125,000000,25.71,25.82,25.7,25.78,32152,0
+MER_K.US,D,20251126,000000,25.83,25.875,25.73,25.75,43593,0
+MER_K.US,D,20251128,000000,25.75,25.87,25.75,25.87,13274,0
+MER_K.US,D,20251201,000000,25.85,25.98,25.75,25.9,32146,0
+MER_K.US,D,20251202,000000,25.82,25.89,25.82,25.87,19903,0
+MER_K.US,D,20251203,000000,25.8925,25.95,25.82,25.82,11112,0
+MER_K.US,D,20251204,000000,25.82,25.85,25.71,25.75,25070,0
+MER_K.US,D,20251205,000000,25.75,25.81,25.66,25.76,42097,0
+MER_K.US,D,20251208,000000,25.8,25.82,25.72,25.73,13652,0
+MER_K.US,D,20251209,000000,25.775,25.85,25.775,25.85,36773,0
+MER_K.US,D,20251210,000000,25.8107,25.86,25.8,25.83,16946,0
+MER_K.US,D,20251211,000000,25.87,26.11,25.8,26.06,74186,0
+MER_K.US,D,20251212,000000,25.6,25.675,25.6,25.65,76231,0
+MER_K.US,D,20251215,000000,25.63,25.64,25.55,25.585,37084,0
+MER_K.US,D,20251216,000000,25.5899,25.72,25.41,25.44,139578,0
+MER_K.US,D,20251217,000000,25.48,25.56,25.44,25.55,48805,0
+MER_K.US,D,20251218,000000,25.55,25.6,25.45,25.45,56200,0
+MER_K.US,D,20251219,000000,25.5,25.5638,25.47,25.47,35976,0
+MER_K.US,D,20251222,000000,25.51,25.57,25.48,25.57,20819,0
+MER_K.US,D,20251223,000000,25.57,25.57,25.47,25.47,26540,0
+MER_K.US,D,20251224,000000,25.53,25.59,25.5,25.59,15192,0
+MER_K.US,D,20251226,000000,25.5022,25.62,25.5022,25.61,11770,0
+MER_K.US,D,20251229,000000,25.555,25.595,25.51,25.585,21219,0
+MER_K.US,D,20251230,000000,25.58,25.6,25.53,25.58,18159,0
+MER_K.US,D,20251231,000000,25.57,25.65,25.53,25.53,88953,0
+MER_K.US,D,20260102,000000,25.594,25.63,25.5,25.62,31557,0
+MER_K.US,D,20260105,000000,25.55,25.6199,25.55,25.55,31176,0
+MER_K.US,D,20260106,000000,25.5401,25.5989,25.52,25.59,32236,0
+MER_K.US,D,20260107,000000,25.57,25.59,25.52,25.52,30818,0
+MER_K.US,D,20260108,000000,25.52,25.5599,25.47,25.48,58081,0
+MER_K.US,D,20260109,000000,25.58,25.59,25.5,25.57,33620,0
+MER_K.US,D,20260112,000000,25.59,25.59,25.5,25.55,21302,0
+MER_K.US,D,20260113,000000,25.55,25.6,25.51,25.59,52831,0
+MER_K.US,D,20260114,000000,25.521,25.57,25.5,25.51,43307,0
+MER_K.US,D,20260115,000000,25.56,25.6075,25.52,25.58,32143,0
+MER_K.US,D,20260116,000000,25.586,25.6,25.55,25.6,24803,0
+MER_K.US,D,20260120,000000,25.57,25.59,25.52,25.53,42203,0
+MER_K.US,D,20260121,000000,25.58,25.68,25.53,25.62,48201,0
+MER_K.US,D,20260122,000000,25.67,25.71,25.62,25.6565,25835,0
+MER_K.US,D,20260123,000000,25.6111,25.72,25.6111,25.69,22837,0
+MER_K.US,D,20260126,000000,25.7,25.7,25.63,25.68,15350,0
+MER_K.US,D,20260127,000000,25.637,25.7,25.63,25.68,21179,0
+MER_K.US,D,20260128,000000,25.69,25.7,25.61,25.63,12510,0
+MER_K.US,D,20260129,000000,25.654,25.68,25.6,25.65,23973,0
+MER_K.US,D,20260130,000000,25.6407,25.83,25.6,25.81,75731,0
+MER_K.US,D,20260202,000000,25.8,25.8,25.74,25.74,33696,0
+MER_K.US,D,20260203,000000,25.8,25.82,25.72,25.7589,31790,0
+MER_K.US,D,20260204,000000,25.7075,25.8036,25.7075,25.7716,23409,0
+MER_K.US,D,20260205,000000,25.772,25.8399,25.72,25.8099,13018,0
+MER_K.US,D,20260206,000000,25.8,25.88,25.8,25.85,14302,0
+MER_K.US,D,20260209,000000,25.845,25.8699,25.8007,25.81,15242,0
+MER_K.US,D,20260210,000000,25.81,25.843,25.8,25.82,14204,0
+MER_K.US,D,20260211,000000,25.81,25.86,25.8,25.81,20091,0
+MER_K.US,D,20260212,000000,25.828,25.828,25.8,25.8,11945,0
+MER_K.US,D,20260213,000000,25.7977,25.83,25.78,25.8277,18493,0
+MER_K.US,D,20260217,000000,25.815,25.94,25.77,25.94,22479,0
+MER_K.US,D,20260218,000000,25.95,26,25.9,25.955,43784,0
diff --git a/daily/us/nyse stocks/2/mgf.us.txt b/daily/us/nyse stocks/2/mgf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6b22ef7d74d33d82d2c2e4d8659c5bd5b01eccbd
--- /dev/null
+++ b/daily/us/nyse stocks/2/mgf.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MGF.US,D,20050225,000000,3.01765,3.04477,3.01765,3.04045,100624.98029884,0
+MGF.US,D,20050228,000000,3.03583,3.04477,3.03112,3.03112,169948.14084801,0
+MGF.US,D,20050301,000000,3.03112,3.04045,3.02659,3.03583,162733.25092877,0
+MGF.US,D,20050302,000000,3.02197,3.03583,3.01765,3.02197,82026.778228748,0
+MGF.US,D,20050303,000000,3.02197,3.03583,3.01292,3.01292,216105.94075705,0
+MGF.US,D,20050304,000000,3.0083,3.03583,3.0083,3.03583,329833.27507387,0
+MGF.US,D,20050307,000000,3.02659,3.04045,3.02659,3.03112,256777.0472748,0
+MGF.US,D,20050308,000000,3.03112,3.03583,3.01292,3.01765,115702.70668722,0
+MGF.US,D,20050309,000000,3.01765,3.01765,2.98136,2.99474,514000.63856123,0
+MGF.US,D,20050310,000000,2.98136,2.99474,2.97645,2.99474,351501.3400759,0
+MGF.US,D,20050311,000000,2.99021,2.99474,2.9851,2.99021,413392.95039951,0
+MGF.US,D,20050314,000000,2.9851,2.99021,2.96741,2.98136,381457.42468344,0
+MGF.US,D,20050315,000000,2.9851,2.99021,2.96249,2.96249,423020.60203993,0
+MGF.US,D,20050316,000000,2.96741,2.97173,2.96249,2.96741,198390.65486486,0
+MGF.US,D,20050317,000000,2.99021,2.99021,2.95806,2.96741,154192.96955815,0
+MGF.US,D,20050318,000000,2.9851,2.9851,2.94421,2.96249,87280.536361106,0
+MGF.US,D,20050321,000000,2.94912,2.96249,2.94421,2.95354,206260.61162576,0
+MGF.US,D,20050322,000000,2.95354,2.98136,2.95354,2.97173,232941.36202493,0
+MGF.US,D,20050323,000000,2.96741,2.96741,2.92159,2.93939,346245.54757446,0
+MGF.US,D,20050324,000000,2.92593,2.96249,2.91255,2.93565,171039.57985595,0
+MGF.US,D,20050328,000000,2.93565,2.95806,2.92593,2.93939,150475.1600763,0
+MGF.US,D,20050329,000000,2.93565,2.94421,2.91708,2.92593,194661.6563531,0
+MGF.US,D,20050330,000000,2.91708,2.95806,2.91708,2.95354,248039.43210404,0
+MGF.US,D,20050331,000000,2.94421,2.98136,2.94421,2.96249,187663.42674019,0
+MGF.US,D,20050401,000000,2.9851,2.99474,2.96249,2.97645,237759.76517555,0
+MGF.US,D,20050404,000000,2.96249,3.0083,2.96249,2.99474,183078.97603303,0
+MGF.US,D,20050405,000000,2.9851,3.01765,2.95806,2.96741,147198.80868341,0
+MGF.US,D,20050406,000000,2.96249,2.9851,2.95354,2.98136,150475.1600763,0
+MGF.US,D,20050407,000000,2.97173,2.99474,2.97173,2.98136,112643.01560065,0
+MGF.US,D,20050408,000000,2.97173,2.98136,2.96741,2.96741,226379.5045783,0
+MGF.US,D,20050411,000000,2.96741,2.9851,2.95806,2.95806,574153.88051153,0
+MGF.US,D,20050412,000000,2.94421,2.97645,2.93939,2.95806,162512.52188431,0
+MGF.US,D,20050413,000000,2.97173,2.97645,2.95354,2.96249,152460.70429206,0
+MGF.US,D,20050414,000000,2.95354,2.96249,2.93939,2.94421,163827.74149034,0
+MGF.US,D,20050415,000000,2.94912,2.98136,2.93939,2.95806,144581.59287033,0
+MGF.US,D,20050418,000000,2.96249,2.9851,2.96249,2.97645,131010.31678089,0
+MGF.US,D,20050419,000000,2.95354,2.9851,2.95354,2.9851,221141.004214,0
+MGF.US,D,20050420,000000,2.97645,2.99021,2.96741,2.97645,162512.52188431,0
+MGF.US,D,20050421,000000,2.95354,2.98136,2.95354,2.95806,523622.18709443,0
+MGF.US,D,20050422,000000,2.96249,2.9851,2.95806,2.98136,140861.7490194,0
+MGF.US,D,20050425,000000,2.9851,3.0083,2.98136,3.0083,128389.03222966,0
+MGF.US,D,20050426,000000,3.00407,3.0083,2.99896,3.00407,187009.37708306,0
+MGF.US,D,20050427,000000,2.99474,3.01292,2.99474,3.0083,223313.71038451,0
+MGF.US,D,20050428,000000,3.00407,3.01765,2.99896,3.01765,248470.71834762,0
+MGF.US,D,20050429,000000,3.00407,3.01292,2.99896,2.99896,132107.85889606,0
+MGF.US,D,20050502,000000,2.99896,3.02197,2.99896,3.0083,100826.38283712,0
+MGF.US,D,20050503,000000,3.0083,3.02659,3.0083,3.01765,103235.07582016,0
+MGF.US,D,20050504,000000,3.0083,3.02659,3.0083,3.01292,88150.229140034,0
+MGF.US,D,20050505,000000,3.03583,3.04045,3.01292,3.02659,89673.971576099,0
+MGF.US,D,20050506,000000,3.01765,3.02197,3.01292,3.01292,62345.274627006,0
+MGF.US,D,20050509,000000,3.01292,3.02659,3.01292,3.01765,76124.056361938,0
+MGF.US,D,20050510,000000,3.01765,3.03112,2.99474,3.01292,215004.32990374,0
+MGF.US,D,20050511,000000,2.99896,3.03112,2.99896,3.01765,176514.06703279,0
+MGF.US,D,20050512,000000,3.01765,3.02659,3.01292,3.01765,188115.05667451,0
+MGF.US,D,20050513,000000,3.01765,3.03583,3.01765,3.02659,184830.56780533,0
+MGF.US,D,20050516,000000,3.02659,3.04045,3.02197,3.02659,201665.98907322,0
+MGF.US,D,20050517,000000,3.02659,3.04045,3.02197,3.04045,209965.19770863,0
+MGF.US,D,20050518,000000,3.03112,3.05805,3.03112,3.04477,67801.452482179,0
+MGF.US,D,20050519,000000,3.03583,3.04477,3.03583,3.03583,104992.77069968,0
+MGF.US,D,20050520,000000,3.03583,3.05471,3.03583,3.04045,66053.929448028,0
+MGF.US,D,20050523,000000,3.03583,3.05805,3.03583,3.04949,81802.99763066,0
+MGF.US,D,20050524,000000,3.04477,3.06336,3.03583,3.05471,154417.76734079,0
+MGF.US,D,20050525,000000,3.05805,3.06336,3.04477,3.05471,80699.352408278,0
+MGF.US,D,20050526,000000,3.05471,3.06336,3.04949,3.05805,36962.451696733,0
+MGF.US,D,20050527,000000,3.04949,3.06336,3.04949,3.06336,40469.703979477,0
+MGF.US,D,20050531,000000,3.05471,3.07231,3.05471,3.05805,106297.81846034,0
+MGF.US,D,20050601,000000,3.06336,3.08106,3.05805,3.07231,168849.58154831,0
+MGF.US,D,20050602,000000,3.06336,3.07712,3.05471,3.07231,162079.20127165,0
+MGF.US,D,20050603,000000,3.06768,3.08106,3.06768,3.07712,112874.93367503,0
+MGF.US,D,20050606,000000,3.06768,3.07712,3.05805,3.07712,97337.439876038,0
+MGF.US,D,20050607,000000,3.06768,3.08106,3.06336,3.07231,87703.685128397,0
+MGF.US,D,20050608,000000,3.07712,3.07712,3.06336,3.06336,124463.71710231,0
+MGF.US,D,20050609,000000,3.04949,3.05805,3.04045,3.04477,111989.98312805,0
+MGF.US,D,20050610,000000,3.01765,3.04949,3.01765,3.04045,45713.290266467,0
+MGF.US,D,20050613,000000,3.02659,3.03583,2.99896,2.99896,182854.1782504,0
+MGF.US,D,20050614,000000,3.0083,3.03583,2.99021,3.0083,299862.94988282,0
+MGF.US,D,20050615,000000,3.03112,3.03112,2.99896,3.02659,175635.21959303,0
+MGF.US,D,20050616,000000,3.0083,3.02659,3.0083,3.02659,58838.022344262,0
+MGF.US,D,20050617,000000,3.02659,3.03112,3.0083,3.02197,161855.42067357,0
+MGF.US,D,20050620,000000,3.01765,3.01765,2.99896,3.00407,123581.81810894,0
+MGF.US,D,20050621,000000,3.0083,3.01765,2.99896,3.0083,266850.22574231,0
+MGF.US,D,20050622,000000,3.01292,3.03112,3.01292,3.01765,154192.96955815,0
+MGF.US,D,20050623,000000,3.02659,3.03112,3.01765,3.01765,130354.23275468,0
+MGF.US,D,20050624,000000,3.0083,3.03583,3.0083,3.02659,156608.78283296,0
+MGF.US,D,20050627,000000,3.02197,3.04949,3.02197,3.04949,138670.73352722,0
+MGF.US,D,20050628,000000,3.04045,3.05471,3.03583,3.03583,99737.995382788,0
+MGF.US,D,20050629,000000,3.04477,3.05805,3.03583,3.04477,90770.496506724,0
+MGF.US,D,20050630,000000,3.04045,3.05805,3.04045,3.04949,113733.43742406,0
+MGF.US,D,20050701,000000,3.04477,3.04949,3.04045,3.04477,69558.130177161,0
+MGF.US,D,20050705,000000,3.04949,3.06336,3.04477,3.05805,66706.961920627,0
+MGF.US,D,20050706,000000,3.05805,3.06336,3.04045,3.05805,38720.146576252,0
+MGF.US,D,20050707,000000,3.06768,3.06768,3.04949,3.05471,87280.536361106,0
+MGF.US,D,20050708,000000,3.03583,3.06336,3.03583,3.05471,54904.569740617,0
+MGF.US,D,20050711,000000,3.04949,3.05805,3.04045,3.04045,73275.939659014,0
+MGF.US,D,20050712,000000,3.04045,3.05471,3.04045,3.04949,104545.20950351,0
+MGF.US,D,20050713,000000,3.04477,3.06336,3.04045,3.05471,165568.14423273,0
+MGF.US,D,20050714,000000,3.05471,3.06336,3.04045,3.04045,169084.5511763,0
+MGF.US,D,20050715,000000,3.02659,3.05471,3.02659,3.04477,107392.3090219,0
+MGF.US,D,20050718,000000,3.04477,3.06768,3.04477,3.05471,125548.0358185,0
+MGF.US,D,20050719,000000,3.04045,3.06336,3.02659,3.05805,91860.91833013,0
+MGF.US,D,20050720,000000,3.02659,3.05805,3.02659,3.05805,82246.490088687,0
+MGF.US,D,20050721,000000,3.05805,3.05805,3.03583,3.05471,88585.584121767,0
+MGF.US,D,20050722,000000,3.03583,3.05471,3.02197,3.04045,230539.78933365,0
+MGF.US,D,20050725,000000,3.02659,3.04477,3.02197,3.03583,41989.377677394,0
+MGF.US,D,20050726,000000,3.04045,3.04045,3.01765,3.02659,66276.692861578,0
+MGF.US,D,20050727,000000,3.02197,3.03583,3.02197,3.03112,109801.00200494,0
+MGF.US,D,20050728,000000,3.04045,3.05471,3.01765,3.04477,92081.647374606,0
+MGF.US,D,20050729,000000,3.04949,3.04949,3.03112,3.03112,99514.214784701,0
+MGF.US,D,20050801,000000,3.03583,3.04949,3.03112,3.04477,99300.606031983,0
+MGF.US,D,20050802,000000,3.04477,3.04949,3.03583,3.04949,106507.35847491,0
+MGF.US,D,20050803,000000,3.04477,3.04477,3.03112,3.04477,39589.83935518,0
+MGF.US,D,20050804,000000,3.04949,3.04949,3.03583,3.04045,68682.334291011,0
+MGF.US,D,20050805,000000,3.03112,3.04477,3.02659,3.02659,225711.21433766,0
+MGF.US,D,20050808,000000,3.04045,3.04477,3.02197,3.03583,78955.898112273,0
+MGF.US,D,20050809,000000,3.02197,3.04477,3.02197,3.03112,142171.88270275,0
+MGF.US,D,20050810,000000,3.04477,3.04477,3.01765,3.01765,84643.994041827,0
+MGF.US,D,20050811,000000,3.01765,3.02659,3.01765,3.02197,98208.149839503,0
+MGF.US,D,20050812,000000,3.02659,3.04477,3.01765,3.02197,134089.33437366,0
+MGF.US,D,20050815,000000,3.03112,3.04045,3.01765,3.02659,71523.330702179,0
+MGF.US,D,20050816,000000,3.04045,3.04477,3.02197,3.04045,78088.239702419,0
+MGF.US,D,20050817,000000,3.02659,3.04045,3.01765,3.02197,85084.434946244,0
+MGF.US,D,20050818,000000,3.01765,3.03112,3.01765,3.03112,69331.298025465,0
+MGF.US,D,20050819,000000,3.02659,3.03112,3.02197,3.02197,90770.496506724,0
+MGF.US,D,20050822,000000,3.02659,3.03112,3.01765,3.03112,132544.23106233,0
+MGF.US,D,20050823,000000,3.03583,3.03583,3.02197,3.03583,85084.434946244,0
+MGF.US,D,20050824,000000,3.02197,3.04949,3.02197,3.02659,126428.91762733,0
+MGF.US,D,20050825,000000,3.02659,3.04949,3.02659,3.04045,66706.961920627,0
+MGF.US,D,20050826,000000,3.03583,3.04949,3.03583,3.03583,101480.43249426,0
+MGF.US,D,20050829,000000,3.03112,3.05805,3.03112,3.03583,144798.25317665,0
+MGF.US,D,20050830,000000,3.03112,3.05805,3.03112,3.03112,132544.23106233,0
+MGF.US,D,20050831,000000,3.04949,3.06336,3.03583,3.04949,89673.971576099,0
+MGF.US,D,20050901,000000,3.03112,3.05471,3.03112,3.04477,102798.70365389,0
+MGF.US,D,20050902,000000,3.04477,3.05805,3.03583,3.05471,64738.709842,0
+MGF.US,D,20050906,000000,3.04045,3.06768,3.03583,3.05471,93392.798242488,0
+MGF.US,D,20050907,000000,3.06336,3.06336,3.03112,3.04045,81360.522357171,0
+MGF.US,D,20050908,000000,3.04045,3.05805,3.04045,3.05471,48998.796320197,0
+MGF.US,D,20050909,000000,3.04477,3.05805,3.04477,3.05471,83996.047491912,0
+MGF.US,D,20050912,000000,3.04477,3.05805,3.04477,3.04477,72183.483466535,0
+MGF.US,D,20050913,000000,3.04477,3.05471,3.04045,3.04949,108706.51144338,0
+MGF.US,D,20050914,000000,3.04477,3.05805,3.03112,3.03583,122484.27599378,0
+MGF.US,D,20050915,000000,3.04949,3.04949,3.02659,3.03112,91419.460241177,0
+MGF.US,D,20050916,000000,3.03112,3.03583,3.02659,3.03112,103672.46517098,0
+MGF.US,D,20050919,000000,3.02659,3.04949,3.01765,3.01765,155947.61288407,0
+MGF.US,D,20050920,000000,3.01292,3.03583,3.01292,3.02659,41560.125802882,0
+MGF.US,D,20050921,000000,3.01765,3.04949,3.01765,3.04949,64738.709842,0
+MGF.US,D,20050922,000000,3.04949,3.04949,3.03112,3.04477,82026.778228748,0
+MGF.US,D,20050923,000000,3.04477,3.04949,3.03112,3.03583,66053.929448028,0
+MGF.US,D,20050926,000000,3.03583,3.05471,3.02659,3.02659,91860.91833013,0
+MGF.US,D,20050927,000000,3.02659,3.04949,3.02659,3.03112,66931.75970325,0
+MGF.US,D,20050928,000000,3.02659,3.05805,3.02659,3.04477,98862.199496638,0
+MGF.US,D,20050929,000000,3.04949,3.04949,3.03112,3.04477,69113.620534597,0
+MGF.US,D,20050930,000000,3.04949,3.05471,3.03583,3.04949,84859.63716362,0
+MGF.US,D,20051003,000000,3.04477,3.05471,3.03112,3.03583,150704.02659708,0
+MGF.US,D,20051004,000000,3.05805,3.05805,3.03583,3.04045,64738.709842,0
+MGF.US,D,20051005,000000,3.05805,3.05805,3.03112,3.03583,72615.786894657,0
+MGF.US,D,20051006,000000,3.03112,3.03583,3.02659,3.03112,88367.906630901,0
+MGF.US,D,20051007,000000,3.02659,3.03112,3.02197,3.02197,49422.962272026,0
+MGF.US,D,20051010,000000,3.03583,3.04477,3.02659,3.03583,35001.319909863,0
+MGF.US,D,20051011,000000,3.01765,3.03112,3.0083,3.01292,69987.382051673,0
+MGF.US,D,20051012,000000,3.0083,3.02659,2.93565,2.93565,187663.42674019,0
+MGF.US,D,20051013,000000,2.93044,2.99474,2.93044,2.95806,103459.87360279,0
+MGF.US,D,20051014,000000,2.95806,2.99021,2.94421,2.96741,48998.796320197,0
+MGF.US,D,20051017,000000,2.95806,3.01765,2.95806,2.97173,150922.72127248,0
+MGF.US,D,20051018,000000,2.97173,2.97173,2.93044,2.94421,146545.7762108,0
+MGF.US,D,20051019,000000,2.94421,2.96741,2.93939,2.94912,74807.819571372,0
+MGF.US,D,20051020,000000,2.93565,2.96249,2.92159,2.94421,59707.715123191,0
+MGF.US,D,20051021,000000,2.92593,2.96249,2.92593,2.94421,241476.55747287,0
+MGF.US,D,20051024,000000,2.95354,2.9851,2.95354,2.96741,87488.042006605,0
+MGF.US,D,20051025,000000,2.95354,2.96741,2.93044,2.94421,90991.225551202,0
+MGF.US,D,20051026,000000,2.92593,2.96249,2.92593,2.93939,102798.70365389,0
+MGF.US,D,20051027,000000,2.95354,2.95806,2.93044,2.94912,103235.07582016,0
+MGF.US,D,20051028,000000,2.94421,2.97173,2.94421,2.94421,112643.01560065,0
+MGF.US,D,20051031,000000,2.96249,2.9851,2.94912,2.94912,58616.276115249,0
+MGF.US,D,20051101,000000,2.94912,2.96741,2.94421,2.94912,88585.584121767,0
+MGF.US,D,20051102,000000,2.96741,2.99021,2.94912,2.95806,82682.862254957,0
+MGF.US,D,20051103,000000,2.95806,2.98136,2.95354,2.96249,82246.490088687,0
+MGF.US,D,20051104,000000,2.95354,2.97173,2.93565,2.97173,101278.01277145,0
+MGF.US,D,20051107,000000,2.95354,2.97173,2.93565,2.93565,97772.79485777,0
+MGF.US,D,20051108,000000,2.93565,2.9851,2.93565,2.9851,90112.378111441,0
+MGF.US,D,20051109,000000,2.94912,2.96741,2.93565,2.93565,83549.503480276,0
+MGF.US,D,20051110,000000,2.91255,2.94421,2.91255,2.93565,101480.43249426,0
+MGF.US,D,20051111,000000,2.93044,2.94421,2.89869,2.92159,263561.66813497,0
+MGF.US,D,20051114,000000,2.91255,2.92593,2.90784,2.91255,80274.169271913,0
+MGF.US,D,20051115,000000,2.94421,2.94421,2.90784,2.90784,163385.26621685,0
+MGF.US,D,20051116,000000,2.90784,2.93044,2.9032,2.91708,108049.41023264,0
+MGF.US,D,20051117,000000,2.91255,2.93939,2.90784,2.92159,99076.825433895,0
+MGF.US,D,20051118,000000,2.92159,2.93939,2.91255,2.93939,68023.198711192,0
+MGF.US,D,20051121,000000,2.91708,2.93939,2.91708,2.92593,75901.292948388,0
+MGF.US,D,20051122,000000,2.93044,2.93565,2.92159,2.92159,456699.58205201,0
+MGF.US,D,20051123,000000,2.91708,2.93044,2.91708,2.93044,1044630.2099293,0
+MGF.US,D,20051125,000000,2.92593,2.93565,2.92593,2.93044,268161.3766102,0
+MGF.US,D,20051128,000000,2.92593,2.93939,2.91708,2.92593,358714.19562606,0
+MGF.US,D,20051129,000000,2.91255,2.94912,2.91255,2.91708,506344.29055305,0
+MGF.US,D,20051130,000000,2.91708,2.93565,2.91708,2.92159,383425.67676208,0
+MGF.US,D,20051201,000000,2.91255,2.93044,2.90784,2.91255,266850.22574231,0
+MGF.US,D,20051202,000000,2.92159,2.93044,2.89869,2.90784,507434.71237646,0
+MGF.US,D,20051205,000000,2.89416,2.91708,2.89416,2.91255,123356.00314179,0
+MGF.US,D,20051206,000000,2.91708,2.92159,2.9032,2.91255,469170.26447267,0
+MGF.US,D,20051207,000000,2.90784,2.91708,2.9032,2.90784,204293.37673166,0
+MGF.US,D,20051208,000000,2.9032,2.91708,2.9032,2.91255,147198.80868341,0
+MGF.US,D,20051209,000000,2.89869,2.92593,2.89869,2.91255,230754.4152709,0
+MGF.US,D,20051212,000000,2.90784,2.94421,2.90784,2.92593,217416.07444038,0
+MGF.US,D,20051213,000000,2.90784,2.93565,2.90784,2.91708,207358.15374092,0
+MGF.US,D,20051214,000000,2.9032,2.93939,2.9032,2.91708,153762.7004991,0
+MGF.US,D,20051215,000000,2.90784,2.94421,2.9032,2.92159,113078.37058237,0
+MGF.US,D,20051216,000000,2.90784,2.93939,2.90784,2.93044,179995.88970211,0
+MGF.US,D,20051219,000000,2.91255,2.93565,2.91255,2.92159,72396.075034718,0
+MGF.US,D,20051220,000000,2.90784,2.93939,2.90784,2.93939,192697.47301262,0
+MGF.US,D,20051221,000000,2.92593,2.93565,2.92593,2.93044,144357.81227224,0
+MGF.US,D,20051222,000000,2.91255,2.93565,2.91255,2.93044,321316.38894759,0
+MGF.US,D,20051223,000000,2.92159,2.94421,2.92159,2.93565,128603.65816693,0
+MGF.US,D,20051227,000000,2.93565,2.94912,2.93044,2.93044,121398.94009307,0
+MGF.US,D,20051228,000000,2.93044,2.95354,2.92593,2.94421,103235.07582016,0
+MGF.US,D,20051229,000000,2.93565,2.97173,2.93565,2.96249,96898.016156158,0
+MGF.US,D,20051230,000000,2.96741,2.97173,2.93565,2.97173,142171.88270275,0
+MGF.US,D,20060103,000000,2.94912,2.97173,2.94912,2.95806,70210.145465224,0
+MGF.US,D,20060104,000000,2.95806,2.98136,2.95806,2.97645,74148.683991552,0
+MGF.US,D,20060105,000000,2.98136,3.00407,2.96741,2.99474,79833.728367496,0
+MGF.US,D,20060106,000000,2.9851,3.02197,2.9851,3.01292,69113.620534597,0
+MGF.US,D,20060109,000000,2.99896,3.02659,2.96249,2.99474,96685.424587975,0
+MGF.US,D,20060110,000000,2.97645,3.01765,2.97645,3.01765,74367.378666955,0
+MGF.US,D,20060111,000000,2.98136,3.03112,2.98136,3.02659,148733.74014937,0
+MGF.US,D,20060112,000000,3.02659,3.02659,3.00407,3.01292,85958.196463319,0
+MGF.US,D,20060113,000000,2.99896,3.02197,2.99896,3.02197,36085.638626047,0
+MGF.US,D,20060117,000000,3.0083,3.03112,2.99896,3.02197,100624.98029884,0
+MGF.US,D,20060118,000000,2.99896,3.03112,2.99896,3.01765,106078.10660041,0
+MGF.US,D,20060119,000000,3.0083,3.02659,2.99474,3.0083,82455.012918723,0
+MGF.US,D,20060120,000000,3.02197,3.03112,2.99896,3.00407,73717.397747967,0
+MGF.US,D,20060123,000000,2.99896,3.02197,2.97173,2.98136,125325.27240495,0
+MGF.US,D,20060124,000000,2.97173,2.99474,2.97173,2.9851,89673.971576099,0
+MGF.US,D,20060125,000000,2.96741,2.99474,2.96741,2.98136,124890.93460776,0
+MGF.US,D,20060126,000000,2.97173,3.01292,2.97173,2.99896,76124.056361938,0
+MGF.US,D,20060127,000000,2.9851,2.99474,2.97173,2.97173,123139.34283545,0
+MGF.US,D,20060130,000000,2.97645,2.99021,2.97173,2.97645,79833.728367496,0
+MGF.US,D,20060131,000000,2.98136,2.99474,2.97645,2.9851,80925.167375438,0
+MGF.US,D,20060201,000000,2.97173,2.99474,2.94912,2.95354,99514.214784701,0
+MGF.US,D,20060202,000000,2.93565,2.97173,2.93565,2.95806,102360.29711856,0
+MGF.US,D,20060203,000000,2.95806,2.97173,2.93565,2.95354,60365.833518474,0
+MGF.US,D,20060206,000000,2.98136,2.99474,2.95354,2.96249,44399.087844975,0
+MGF.US,D,20060207,000000,2.9851,2.99021,2.95354,2.95354,89242.685332513,0
+MGF.US,D,20060208,000000,2.95806,2.97645,2.92593,2.95354,226591.07896195,0
+MGF.US,D,20060209,000000,2.93044,2.95354,2.93044,2.93939,93392.798242488,0
+MGF.US,D,20060210,000000,2.92593,2.95806,2.92593,2.95354,97119.762385172,0
+MGF.US,D,20060213,000000,2.93939,2.95806,2.93939,2.95806,79184.764633044,0
+MGF.US,D,20060214,000000,2.93565,2.96741,2.93565,2.93565,57521.785553697,0
+MGF.US,D,20060215,000000,2.93565,2.94912,2.93044,2.93939,82246.490088687,0
+MGF.US,D,20060216,000000,2.93565,2.96249,2.93565,2.96249,79184.764633044,0
+MGF.US,D,20060217,000000,2.94421,2.96741,2.93939,2.94421,78521.560315078,0
+MGF.US,D,20060221,000000,2.94912,2.96741,2.94421,2.95806,106953.90248655,0
+MGF.US,D,20060222,000000,2.94421,2.97173,2.94421,2.97173,135182.80775068,0
+MGF.US,D,20060223,000000,2.97173,2.97645,2.94912,2.96249,121838.36381294,0
+MGF.US,D,20060224,000000,2.94912,2.97645,2.94912,2.96249,92313.565448988,0
+MGF.US,D,20060227,000000,2.95354,2.97645,2.95354,2.96741,109801.00200494,0
+MGF.US,D,20060228,000000,2.95806,2.96741,2.94912,2.95806,154192.96955815,0
+MGF.US,D,20060301,000000,2.94912,2.96249,2.94912,2.95354,95576.693442908,0
+MGF.US,D,20060302,000000,2.94912,2.95806,2.93044,2.95354,115702.70668722,0
+MGF.US,D,20060303,000000,2.95806,2.96249,2.93044,2.93044,136265.09209779,0
+MGF.US,D,20060306,000000,2.93565,2.95354,2.91708,2.91708,157921.96806991,0
+MGF.US,D,20060307,000000,2.93565,2.95806,2.92593,2.93044,126642.52638006,0
+MGF.US,D,20060308,000000,2.91255,2.95354,2.91255,2.92593,57735.394306417,0
+MGF.US,D,20060309,000000,2.91708,2.94421,2.91708,2.92159,35869.995504254,0
+MGF.US,D,20060310,000000,2.92159,2.94421,2.87097,2.89869,270339.1687034,0
+MGF.US,D,20060313,000000,2.89416,2.91708,2.89416,2.91708,107821.56089641,0
+MGF.US,D,20060314,000000,2.89416,2.92593,2.89416,2.91708,97337.439876038,0
+MGF.US,D,20060315,000000,2.89416,2.92593,2.89416,2.90784,80274.169271913,0
+MGF.US,D,20060316,000000,2.90784,2.92593,2.90784,2.91708,171702.78417391,0
+MGF.US,D,20060317,000000,2.89869,2.92159,2.89869,2.91255,185908.78341429,0
+MGF.US,D,20060320,000000,2.92593,2.92593,2.91255,2.91255,113512.70837958,0
+MGF.US,D,20060321,000000,2.92159,2.92593,2.89869,2.92159,234248.44415467,0
+MGF.US,D,20060322,000000,2.9032,2.92593,2.9032,2.92593,71296.498550481,0
+MGF.US,D,20060323,000000,2.93044,2.93565,2.91255,2.91708,81584.302955257,0
+MGF.US,D,20060324,000000,2.91255,2.94912,2.91255,2.94912,83329.791620335,0
+MGF.US,D,20060327,000000,2.94912,2.94912,2.89869,2.91255,231413.55085072,0
+MGF.US,D,20060328,000000,2.89869,2.92593,2.89869,2.90784,227045.76044988,0
+MGF.US,D,20060329,000000,2.89869,2.92593,2.89416,2.92159,114387.48708119,0
+MGF.US,D,20060330,000000,2.93565,2.93565,2.9032,2.90784,92081.647374606,0
+MGF.US,D,20060331,000000,2.9032,2.93044,2.9032,2.91708,104109.85452177,0
+MGF.US,D,20060403,000000,2.90784,2.92593,2.88935,2.91255,124463.71710231,0
+MGF.US,D,20060404,000000,2.9032,2.92159,2.89869,2.89869,74367.378666955,0
+MGF.US,D,20060405,000000,2.9032,2.91255,2.89869,2.91255,63649.305203131,0
+MGF.US,D,20060406,000000,2.88935,2.92159,2.88935,2.91255,50958.910922531,0
+MGF.US,D,20060407,000000,2.89416,2.91255,2.89416,2.9032,147634.16366514,0
+MGF.US,D,20060410,000000,2.89869,2.91708,2.87598,2.88482,177603.47167166,0
+MGF.US,D,20060411,000000,2.86693,2.88482,2.86693,2.87097,185478.51435524,0
+MGF.US,D,20060412,000000,2.8803,2.88482,2.86202,2.86693,105422.02257419,0
+MGF.US,D,20060413,000000,2.86693,2.87097,2.8395,2.85307,218720.10501651,0
+MGF.US,D,20060417,000000,2.87097,2.87598,2.84825,2.86202,278222.34886328,0
+MGF.US,D,20060418,000000,2.86202,2.87598,2.85759,2.86202,91419.460241177,0
+MGF.US,D,20060419,000000,2.87598,2.87598,2.84825,2.85307,87488.042006605,0
+MGF.US,D,20060420,000000,2.85307,2.87097,2.85307,2.85759,178703.04815589,0
+MGF.US,D,20060421,000000,2.87097,2.87598,2.86202,2.87097,148733.74014937,0
+MGF.US,D,20060424,000000,2.86202,2.8803,2.86202,2.87598,202098.29250134,0
+MGF.US,D,20060425,000000,2.8803,2.89869,2.86202,2.87598,79610.964953946,0
+MGF.US,D,20060426,000000,2.87598,2.88935,2.84825,2.86693,165132.78925099,0
+MGF.US,D,20060427,000000,2.86202,2.88935,2.85307,2.8803,108925.2061188,0
+MGF.US,D,20060428,000000,2.88482,2.89869,2.86693,2.8803,87280.536361106,0
+MGF.US,D,20060501,000000,2.88482,2.89416,2.8803,2.8803,115262.26578279,0
+MGF.US,D,20060502,000000,2.8803,2.89416,2.85759,2.8803,76124.056361938,0
+MGF.US,D,20060503,000000,2.85307,2.88482,2.85307,2.86202,66053.929448028,0
+MGF.US,D,20060504,000000,2.86202,2.88482,2.86202,2.87097,102134.48215139,0
+MGF.US,D,20060505,000000,2.86693,2.88482,2.86202,2.87598,101050.1634352,0
+MGF.US,D,20060508,000000,2.86693,2.89416,2.86202,2.8803,229654.83878667,0
+MGF.US,D,20060509,000000,2.84825,2.87097,2.84825,2.86693,80052.423042899,0
+MGF.US,D,20060510,000000,2.85307,2.8803,2.85307,2.86693,176729.71015458,0
+MGF.US,D,20060511,000000,2.85759,2.8803,2.85759,2.86693,95366.136243799,0
+MGF.US,D,20060512,000000,2.84383,2.87598,2.84383,2.86693,65830.148849942,0
+MGF.US,D,20060515,000000,2.87097,2.88482,2.85307,2.87097,104334.6523044,0
+MGF.US,D,20060516,000000,2.88482,2.88482,2.85759,2.87097,161637.7431827,0
+MGF.US,D,20060517,000000,2.86202,2.8803,2.85759,2.87097,96898.016156158,0
+MGF.US,D,20060518,000000,2.86202,2.8803,2.85759,2.87598,52947.506691894,0
+MGF.US,D,20060519,000000,2.86202,2.88935,2.86202,2.87598,40246.940565926,0
+MGF.US,D,20060522,000000,2.8803,2.89416,2.86693,2.88482,100164.19570369,0
+MGF.US,D,20060523,000000,2.8803,2.89869,2.8803,2.89416,75028.548615848,0
+MGF.US,D,20060524,000000,2.8803,2.9032,2.8803,2.88935,880372.19938001,0
+MGF.US,D,20060525,000000,2.91255,2.91708,2.87598,2.8803,159019.51018508,0
+MGF.US,D,20060526,000000,2.86693,2.89416,2.86693,2.89416,75686.667011132,0
+MGF.US,D,20060530,000000,2.9032,2.9032,2.87097,2.8803,45278.952469271,0
+MGF.US,D,20060531,000000,2.87097,2.9032,2.87097,2.8803,76778.106019073,0
+MGF.US,D,20060601,000000,2.88935,2.9032,2.86693,2.8803,134735.2465545,0
+MGF.US,D,20060602,000000,2.88482,2.9032,2.87598,2.9032,99514.214784701,0
+MGF.US,D,20060605,000000,2.89416,2.90784,2.8803,2.8803,75686.667011132,0
+MGF.US,D,20060606,000000,2.88935,2.89416,2.8803,2.88482,125325.27240495,0
+MGF.US,D,20060607,000000,2.8803,2.88935,2.8803,2.88935,396332.731349,0
+MGF.US,D,20060608,000000,2.86693,2.89416,2.86693,2.8803,75028.548615848,0
+MGF.US,D,20060609,000000,2.87598,2.88482,2.86693,2.8803,58173.800841759,0
+MGF.US,D,20060612,000000,2.85759,2.89416,2.85759,2.87097,70210.145465224,0
+MGF.US,D,20060613,000000,2.85759,2.8803,2.85759,2.86202,138670.73352722,0
+MGF.US,D,20060614,000000,2.86202,2.88935,2.86202,2.8803,59277.446064142,0
+MGF.US,D,20060615,000000,2.86202,2.88935,2.86202,2.86202,88805.295981707,0
+MGF.US,D,20060616,000000,2.86202,2.8803,2.86202,2.86693,68245.962124743,0
+MGF.US,D,20060619,000000,2.86693,2.88935,2.86693,2.87598,70210.145465224,0
+MGF.US,D,20060620,000000,2.88482,2.88482,2.86202,2.87598,72833.464385525,0
+MGF.US,D,20060621,000000,2.87097,2.89416,2.86202,2.8803,71745.076931193,0
+MGF.US,D,20060622,000000,2.8803,2.88935,2.86202,2.87097,127290.47292996,0
+MGF.US,D,20060623,000000,2.88482,2.9032,2.86693,2.8803,56860.615604804,0
+MGF.US,D,20060626,000000,2.87598,2.8803,2.86693,2.86693,80699.352408278,0
+MGF.US,D,20060627,000000,2.87097,2.8803,2.85759,2.87097,98419.724223148,0
+MGF.US,D,20060628,000000,2.87598,2.88482,2.86693,2.86693,79394.304647617,0
+MGF.US,D,20060629,000000,2.85759,2.86693,2.84383,2.84825,136925.24486215,0
+MGF.US,D,20060630,000000,2.86202,2.87097,2.84825,2.87097,69113.620534597,0
+MGF.US,D,20060703,000000,2.85307,2.88482,2.85307,2.87097,92955.408891681,0
+MGF.US,D,20060705,000000,2.88482,2.88482,2.84383,2.86202,54237.296684504,0
+MGF.US,D,20060706,000000,2.85307,2.87598,2.85307,2.85759,78521.560315078,0
+MGF.US,D,20060707,000000,2.86202,2.87598,2.85759,2.86202,55345.010645034,0
+MGF.US,D,20060710,000000,2.85307,2.86693,2.85307,2.86693,138020.75260823,0
+MGF.US,D,20060711,000000,2.84383,2.86202,2.84383,2.85307,96461.643989888,0
+MGF.US,D,20060712,000000,2.84825,2.86202,2.8395,2.85307,75028.548615848,0
+MGF.US,D,20060713,000000,2.85307,2.86202,2.84383,2.85307,168423.38122741,0
+MGF.US,D,20060714,000000,2.84383,2.85759,2.84383,2.85759,676951.56698088,0
+MGF.US,D,20060717,000000,2.86202,2.86202,2.85307,2.85307,245191.31540112,0
+MGF.US,D,20060718,000000,2.85759,2.86202,2.84825,2.85307,274511.65967318,0
+MGF.US,D,20060719,000000,2.84825,2.86202,2.84825,2.86202,130138.5896329,0
+MGF.US,D,20060720,000000,2.85307,2.8803,2.85307,2.8803,85312.284282478,0
+MGF.US,D,20060721,000000,2.86202,2.8803,2.86202,2.87097,58397.581439846,0
+MGF.US,D,20060724,000000,2.87097,2.92159,2.87097,2.89416,94703.94911037,0
+MGF.US,D,20060725,000000,2.87598,2.89869,2.87097,2.89416,50306.895634468,0
+MGF.US,D,20060726,000000,2.89416,2.89869,2.87598,2.87598,75028.548615848,0
+MGF.US,D,20060727,000000,2.86693,2.89416,2.86693,2.8803,79833.728367496,0
+MGF.US,D,20060728,000000,2.88935,2.89416,2.87097,2.88482,52282.268004854,0
+MGF.US,D,20060731,000000,2.88482,2.89416,2.87598,2.89416,943795.68961597,0
+MGF.US,D,20060801,000000,2.8803,2.92159,2.8803,2.92159,93392.798242488,0
+MGF.US,D,20060802,000000,2.89416,2.91255,2.88482,2.89869,207143.52780366,0
+MGF.US,D,20060803,000000,2.88482,2.91255,2.88482,2.89869,106078.10660041,0
+MGF.US,D,20060804,000000,2.89416,2.91708,2.88935,2.91708,122056.04130381,0
+MGF.US,D,20060807,000000,2.9032,2.92593,2.89869,2.9032,155947.61288407,0
+MGF.US,D,20060808,000000,2.91255,2.93044,2.89869,2.91708,113078.37058237,0
+MGF.US,D,20060809,000000,2.9032,2.92593,2.9032,2.92159,72183.483466535,0
+MGF.US,D,20060810,000000,2.91255,2.94912,2.91255,2.93044,155081.98884329,0
+MGF.US,D,20060811,000000,2.92159,2.94912,2.91708,2.92593,153762.7004991,0
+MGF.US,D,20060814,000000,2.94421,2.95806,2.91708,2.94421,85735.433049769,0
+MGF.US,D,20060815,000000,2.92593,2.95354,2.92593,2.93565,83121.268790299,0
+MGF.US,D,20060816,000000,2.93565,2.94912,2.93044,2.93939,117017.92629324,0
+MGF.US,D,20060817,000000,2.92593,2.95806,2.92593,2.94421,122262.52976477,0
+MGF.US,D,20060818,000000,2.93939,2.95806,2.93565,2.95806,158577.0349116,0
+MGF.US,D,20060821,000000,2.94912,2.97173,2.93939,2.96741,179343.87441405,0
+MGF.US,D,20060822,000000,2.94912,3.01292,2.94421,2.96249,143041.57548168,0
+MGF.US,D,20060823,000000,2.94912,2.97173,2.93939,2.96249,123139.34283545,0
+MGF.US,D,20060824,000000,2.94912,2.98136,2.94912,2.98136,97987.420795026,0
+MGF.US,D,20060825,000000,2.97645,2.9851,2.96249,2.97173,81802.99763066,0
+MGF.US,D,20060828,000000,2.96249,2.97645,2.94912,2.95354,415353.06500185,0
+MGF.US,D,20060829,000000,2.94912,2.98136,2.94912,2.97645,82026.778228748,0
+MGF.US,D,20060830,000000,2.98136,2.99021,2.95806,2.9851,50091.252512676,0
+MGF.US,D,20060831,000000,2.9851,2.9851,2.97173,2.97645,41769.665817454,0
+MGF.US,D,20060901,000000,2.97645,2.99474,2.97645,2.99474,90770.496506724,0
+MGF.US,D,20060905,000000,2.98136,2.99474,2.96249,2.96249,97557.151735978,0
+MGF.US,D,20060906,000000,2.95354,2.96249,2.93939,2.93939,126428.91762733,0
+MGF.US,D,20060907,000000,2.94912,2.99021,2.93939,2.94912,188115.05667451,0
+MGF.US,D,20060908,000000,2.96249,2.96249,2.95354,2.96249,85735.433049769,0
+MGF.US,D,20060911,000000,2.94912,2.96741,2.94421,2.95806,74807.819571372,0
+MGF.US,D,20060912,000000,2.94421,2.95806,2.94421,2.95354,52947.506691894,0
+MGF.US,D,20060913,000000,2.96249,2.97173,2.95354,2.96741,95800.474040995,0
+MGF.US,D,20060914,000000,2.95806,2.9851,2.95354,2.95806,70210.145465224,0
+MGF.US,D,20060915,000000,2.95806,2.96741,2.95354,2.95354,51623.132425034,0
+MGF.US,D,20060918,000000,2.94912,2.96249,2.93044,2.95806,120085.75485612,0
+MGF.US,D,20060919,000000,2.94912,2.95806,2.93939,2.95806,68901.028966414,0
+MGF.US,D,20060920,000000,2.94421,2.96741,2.93939,2.94421,73492.599965343,0
+MGF.US,D,20060921,000000,2.94421,2.97173,2.94421,2.95806,60365.833518474,0
+MGF.US,D,20060922,000000,2.96741,2.97173,2.95354,2.95354,123804.5815225,0
+MGF.US,D,20060925,000000,2.96741,2.97173,2.95354,2.96741,189635.74755697,0
+MGF.US,D,20060926,000000,2.97173,2.9851,2.96741,2.98136,496285.35266904,0
+MGF.US,D,20060927,000000,2.96249,2.9851,2.96249,2.97173,66276.692861578,0
+MGF.US,D,20060928,000000,2.98136,2.9851,2.96249,2.97173,50958.910922531,0
+MGF.US,D,20060929,000000,2.96249,2.98136,2.96249,2.97173,72396.075034718,0
+MGF.US,D,20061002,000000,2.96741,2.9851,2.96249,2.96741,134296.84001916,0
+MGF.US,D,20061003,000000,2.96741,2.99474,2.96741,2.96741,91204.834303921,0
+MGF.US,D,20061004,000000,2.96741,2.9851,2.96741,2.96741,194225.28418683,0
+MGF.US,D,20061005,000000,2.96249,2.97645,2.95806,2.96249,86625.469519432,0
+MGF.US,D,20061006,000000,2.97173,2.9851,2.94912,2.95806,82246.490088687,0
+MGF.US,D,20061009,000000,2.95354,2.96741,2.94421,2.95354,142387.52582454,0
+MGF.US,D,20061010,000000,2.94421,2.95354,2.93044,2.93939,60145.104473998,0
+MGF.US,D,20061011,000000,2.93565,2.94912,2.93044,2.93044,84859.63716362,0
+MGF.US,D,20061012,000000,2.93565,2.95354,2.93044,2.95354,94484.23725043,0
+MGF.US,D,20061013,000000,2.95354,2.95354,2.93565,2.94421,74807.819571372,0
+MGF.US,D,20061016,000000,2.95354,2.95806,2.93939,2.95354,58173.800841759,0
+MGF.US,D,20061017,000000,2.95354,2.95806,2.93939,2.94421,76990.697587256,0
+MGF.US,D,20061018,000000,2.93939,2.94912,2.93565,2.93939,81802.99763066,0
+MGF.US,D,20061019,000000,2.93565,2.95354,2.93565,2.94912,72396.075034718,0
+MGF.US,D,20061020,000000,2.95354,2.97173,2.94421,2.95354,29307.120873088,0
+MGF.US,D,20061023,000000,2.96741,2.97173,2.93565,2.93939,77857.338812574,0
+MGF.US,D,20061024,000000,2.93565,2.96249,2.93565,2.95354,174313.89687978,0
+MGF.US,D,20061025,000000,2.94912,2.96249,2.94421,2.94912,146323.01279726,0
+MGF.US,D,20061026,000000,2.95354,2.96249,2.94421,2.95354,100826.38283712,0
+MGF.US,D,20061027,000000,2.96741,2.96741,2.94421,2.94912,134296.84001916,0
+MGF.US,D,20061030,000000,2.94912,2.95354,2.94421,2.94421,151133.27847159,0
+MGF.US,D,20061031,000000,2.94421,2.96249,2.93939,2.95806,137142.92235302,0
+MGF.US,D,20061101,000000,2.96249,2.96741,2.94421,2.95354,248039.43210404,0
+MGF.US,D,20061102,000000,2.95806,2.96741,2.95354,2.95806,318691.03565822,0
+MGF.US,D,20061103,000000,2.94912,2.95354,2.93939,2.94421,197087.64147327,0
+MGF.US,D,20061106,000000,2.94421,2.96249,2.94421,2.94912,83549.503480276,0
+MGF.US,D,20061107,000000,2.94912,2.96741,2.94912,2.96741,65180.167930952,0
+MGF.US,D,20061108,000000,2.94912,2.96249,2.94421,2.95354,141080.4436948,0
+MGF.US,D,20061109,000000,2.94912,2.95354,2.93044,2.94912,118113.43403933,0
+MGF.US,D,20061110,000000,2.93565,2.96249,2.93565,2.95806,103015.36396023,0
+MGF.US,D,20061113,000000,2.94912,2.95806,2.94421,2.95806,253276.91528382,0
+MGF.US,D,20061114,000000,2.94912,2.96249,2.94912,2.96249,151133.27847159,0
+MGF.US,D,20061115,000000,2.95354,2.96249,2.94912,2.95354,66276.692861578,0
+MGF.US,D,20061116,000000,2.94912,2.96741,2.94912,2.96249,143264.33889523,0
+MGF.US,D,20061117,000000,2.94912,2.96741,2.94912,2.96741,86175.873954186,0
+MGF.US,D,20061120,000000,2.95806,2.98136,2.95806,2.97173,63649.305203131,0
+MGF.US,D,20061121,000000,2.96249,2.98136,2.95806,2.97173,231413.55085072,0
+MGF.US,D,20061122,000000,2.98136,2.99474,2.96741,2.99021,133425.11287117,0
+MGF.US,D,20061124,000000,2.97173,3.01292,2.96741,3.00407,63649.305203131,0
+MGF.US,D,20061127,000000,2.99896,2.99896,2.98136,2.99021,262471.24631157,0
+MGF.US,D,20061128,000000,2.97645,3.01765,2.97645,3.0083,180656.04246647,0
+MGF.US,D,20061129,000000,2.99021,3.01292,2.99021,3.0083,131889.16422064,0
+MGF.US,D,20061130,000000,3.0083,3.01765,2.99021,3.01765,108488.83395252,0
+MGF.US,D,20061201,000000,3.01765,3.04477,3.01765,3.02659,137359.58265934,0
+MGF.US,D,20061204,000000,3.01765,3.04045,3.01765,3.04045,68682.334291011,0
+MGF.US,D,20061205,000000,3.02197,3.03583,3.01292,3.02197,148080.70767677,0
+MGF.US,D,20061206,000000,3.02197,3.03112,3.01765,3.02659,228792.2662995,0
+MGF.US,D,20061207,000000,3.01292,3.02659,3.01292,3.01765,79394.304647617,0
+MGF.US,D,20061208,000000,3.01292,3.03112,3.01292,3.02659,60365.833518474,0
+MGF.US,D,20061211,000000,3.01765,3.02659,3.01292,3.02197,63432.644896801,0
+MGF.US,D,20061212,000000,3.01765,3.02659,3.01292,3.02659,53594.436057272,0
+MGF.US,D,20061213,000000,3.01292,3.01765,2.99474,3.00407,78088.239702419,0
+MGF.US,D,20061214,000000,3.0083,3.01292,2.99021,2.99474,72396.075034718,0
+MGF.US,D,20061215,000000,2.99474,3.0083,2.99021,2.99021,115702.70668722,0
+MGF.US,D,20061218,000000,2.97173,2.99474,2.97173,2.97645,144357.81227224,0
+MGF.US,D,20061219,000000,2.97645,2.99021,2.97173,2.98136,54237.296684504,0
+MGF.US,D,20061220,000000,2.97645,2.99021,2.97173,2.97645,87280.536361106,0
+MGF.US,D,20061221,000000,2.97645,2.9851,2.96741,2.98136,115487.06356543,0
+MGF.US,D,20061222,000000,2.98136,2.99474,2.98136,2.98136,63875.120170291,0
+MGF.US,D,20061226,000000,2.9851,2.99896,2.98136,2.99474,69775.807668027,0
+MGF.US,D,20061227,000000,2.98136,3.00407,2.98136,2.99021,33900.72624109,0
+MGF.US,D,20061228,000000,2.99896,3.00407,2.95806,2.97645,89453.242531622,0
+MGF.US,D,20061229,000000,2.97645,2.99021,2.95806,2.98136,133204.38382669,0
+MGF.US,D,20070103,000000,2.99021,3.00407,2.96249,3.00407,135390.31339618,0
+MGF.US,D,20070104,000000,3.00407,3.01292,2.98136,3.00407,149825.17915732,0
+MGF.US,D,20070105,000000,2.9851,3.00407,2.9851,2.99896,100624.98029884,0
+MGF.US,D,20070108,000000,3.0083,3.01292,2.99021,2.99474,85312.284282478,0
+MGF.US,D,20070109,000000,2.9851,3.01292,2.9851,2.99896,89242.685332513,0
+MGF.US,D,20070110,000000,2.98136,2.99474,2.98136,2.98136,49647.760054649,0
+MGF.US,D,20070111,000000,2.98136,2.99474,2.97645,2.9851,38280.722856372,0
+MGF.US,D,20070112,000000,2.9851,2.99474,2.9851,2.9851,76336.64793012,0
+MGF.US,D,20070116,000000,2.99021,2.99474,2.98136,2.98136,94274.697235857,0
+MGF.US,D,20070117,000000,2.9851,2.99474,2.98136,2.98136,112422.28655617,0
+MGF.US,D,20070118,000000,2.98136,2.99021,2.98136,2.98136,108488.83395252,0
+MGF.US,D,20070119,000000,2.98136,2.99474,2.98136,2.99021,124463.71710231,0
+MGF.US,D,20070122,000000,2.9851,2.99474,2.97645,2.9851,58173.800841759,0
+MGF.US,D,20070123,000000,2.9851,2.99474,2.98136,2.99021,73275.939659014,0
+MGF.US,D,20070124,000000,2.99021,2.99021,2.97645,2.98136,229881.67093836,0
+MGF.US,D,20070125,000000,2.99474,2.99474,2.98136,2.98136,119193.68401737,0
+MGF.US,D,20070126,000000,2.97645,2.9851,2.97173,2.98136,427388.39244078,0
+MGF.US,D,20070129,000000,2.98136,2.9851,2.97173,2.9851,196196.58781907,0
+MGF.US,D,20070130,000000,2.97645,2.9851,2.96741,2.96741,557754.8314099,0
+MGF.US,D,20070131,000000,2.98136,2.98136,2.96249,2.97645,496719.69046623,0
+MGF.US,D,20070201,000000,2.97645,2.99474,2.97645,2.9851,106297.81846034,0
+MGF.US,D,20070202,000000,2.98136,2.99474,2.97645,2.99021,105422.02257419,0
+MGF.US,D,20070205,000000,2.99021,2.99474,2.97645,2.9851,121398.94009307,0
+MGF.US,D,20070206,000000,2.98136,2.99896,2.97645,2.9851,189846.30475609,0
+MGF.US,D,20070207,000000,2.9851,2.99896,2.98136,2.98136,137142.92235302,0
+MGF.US,D,20070208,000000,2.98136,2.99474,2.98136,2.99021,128180.50939962,0
+MGF.US,D,20070209,000000,2.97645,2.98136,2.95806,2.96249,109134.74613337,0
+MGF.US,D,20070212,000000,2.96249,2.97645,2.96249,2.96741,115487.06356543,0
+MGF.US,D,20070213,000000,2.96249,2.98136,2.95806,2.97173,60771.69014864,0
+MGF.US,D,20070214,000000,2.97173,2.98136,2.96249,2.97173,80052.423042899,0
+MGF.US,D,20070215,000000,2.96249,2.9851,2.96249,2.97173,82455.012918723,0
+MGF.US,D,20070216,000000,2.9851,2.99474,2.97173,2.9851,102360.29711856,0
+MGF.US,D,20070220,000000,2.96249,2.99896,2.96249,2.96741,248039.43210404,0
+MGF.US,D,20070221,000000,2.9851,2.99896,2.97645,2.99474,184170.41504097,0
+MGF.US,D,20070222,000000,2.99896,2.99896,2.98136,2.99896,232066.58332332,0
+MGF.US,D,20070223,000000,2.9851,3.01765,2.9851,3.0083,212383.04535251,0
+MGF.US,D,20070226,000000,3.0083,3.01292,2.99474,3.00407,123804.5815225,0
+MGF.US,D,20070227,000000,2.99021,3.02659,2.99021,3.02659,85519.789927976,0
+MGF.US,D,20070228,000000,3.0083,3.03112,3.0083,3.02197,43089.971346166,0
+MGF.US,D,20070301,000000,3.0083,3.03583,3.0083,3.02197,86393.551445052,0
+MGF.US,D,20070302,000000,3.0083,3.03583,3.0083,3.02659,88367.906630901,0
+MGF.US,D,20070305,000000,3.02197,3.03583,3.01292,3.01765,89453.242531622,0
+MGF.US,D,20070306,000000,3.01765,3.03583,3.01292,3.02197,368768.04758738,0
+MGF.US,D,20070307,000000,3.02197,3.03583,3.01292,3.02197,413619.78255121,0
+MGF.US,D,20070308,000000,3.01765,3.04045,3.01765,3.04045,135839.90896143,0
+MGF.US,D,20070309,000000,3.02659,3.02659,3.01292,3.01292,116579.5197579,0
+MGF.US,D,20070312,000000,3.01765,3.03112,3.01765,3.03112,319339.99939267,0
+MGF.US,D,20070313,000000,3.04045,3.04045,3.02197,3.03583,120303.43234697,0
+MGF.US,D,20070314,000000,3.02197,3.04045,3.02197,3.03112,526909.72751723,0
+MGF.US,D,20070315,000000,3.02659,3.05471,3.02659,3.04477,803807.70211365,0
+MGF.US,D,20070316,000000,3.03583,3.06336,3.03583,3.04477,159019.51018508,0
+MGF.US,D,20070319,000000,3.04045,3.06336,3.03112,3.03112,207358.15374092,0
+MGF.US,D,20070320,000000,3.03583,3.05805,3.03583,3.05471,100401.19970075,0
+MGF.US,D,20070321,000000,3.04045,3.05805,3.03583,3.04949,154417.76734079,0
+MGF.US,D,20070322,000000,3.04045,3.05805,3.04045,3.05471,172144.24226288,0
+MGF.US,D,20070323,000000,3.04045,3.05805,3.03112,3.05805,167971.75129308,0
+MGF.US,D,20070326,000000,3.04045,3.06336,3.04045,3.05805,323933.60476067,0
+MGF.US,D,20070327,000000,3.04477,3.06336,3.04045,3.04949,771659.58482939,0
+MGF.US,D,20070328,000000,3.04045,3.06336,3.03112,3.05471,468731.85793732,0
+MGF.US,D,20070329,000000,3.04477,3.06336,3.04477,3.06336,666883.47443604,0
+MGF.US,D,20070330,000000,3.04477,3.06336,3.04477,3.04949,246275.6341173,0
+MGF.US,D,20070402,000000,3.06336,3.06336,3.04949,3.06336,115262.26578279,0
+MGF.US,D,20070403,000000,3.04949,3.11782,3.04949,3.07231,287399.38775392,0
+MGF.US,D,20070404,000000,3.06768,3.06768,3.05471,3.05471,204731.78326701,0
+MGF.US,D,20070405,000000,3.04949,3.06768,3.04949,3.05471,127290.47292996,0
+MGF.US,D,20070409,000000,3.04949,3.06336,3.04477,3.04477,458017.85321165,0
+MGF.US,D,20070410,000000,3.04045,3.04477,3.02659,3.02659,148299.40235218,0
+MGF.US,D,20070411,000000,3.03583,3.04045,3.02659,3.02659,293089.51805254,0
+MGF.US,D,20070412,000000,3.02659,3.04949,3.02659,3.04477,73492.599965343,0
+MGF.US,D,20070413,000000,3.04477,3.05805,3.04477,3.05805,72183.483466535,0
+MGF.US,D,20070416,000000,3.05805,3.07231,3.04477,3.04477,71296.498550481,0
+MGF.US,D,20070417,000000,3.04477,3.05471,3.03112,3.05471,150271.72316895,0
+MGF.US,D,20070418,000000,3.04045,3.05805,3.04045,3.04477,75462.886413045,0
+MGF.US,D,20070419,000000,3.04477,3.05805,3.04477,3.04949,106297.81846034,0
+MGF.US,D,20070420,000000,3.04477,3.09069,3.04477,3.05805,276918.31828715,0
+MGF.US,D,20070423,000000,3.04949,3.08106,3.04949,3.04949,174120.63181779,0
+MGF.US,D,20070424,000000,3.05471,3.07231,3.05471,3.06336,263561.66813497,0
+MGF.US,D,20070425,000000,3.05805,3.08646,3.05471,3.08106,601933.1902104,0
+MGF.US,D,20070426,000000,3.06768,3.06768,3.05805,3.05805,101480.43249426,0
+MGF.US,D,20070427,000000,3.06768,3.08106,3.05805,3.05805,37182.163556673,0
+MGF.US,D,20070430,000000,3.05805,3.08106,3.05805,3.07231,76990.697587256,0
+MGF.US,D,20070501,000000,3.07231,3.08646,3.06768,3.08106,103894.21139999,0
+MGF.US,D,20070502,000000,3.07712,3.09069,3.07712,3.08106,317589.42480491,0
+MGF.US,D,20070503,000000,3.07712,3.09069,3.07712,3.08106,220920.27516952,0
+MGF.US,D,20070504,000000,3.08106,3.09521,3.08106,3.09069,157487.63027272,0
+MGF.US,D,20070507,000000,3.09069,3.09521,3.08646,3.09069,237320.34145568,0
+MGF.US,D,20070508,000000,3.09069,3.09983,3.09069,3.09521,125325.27240495,0
+MGF.US,D,20070509,000000,3.08646,3.08646,3.06768,3.07712,171493.24415935,0
+MGF.US,D,20070510,000000,3.07712,3.09069,3.07231,3.07712,164483.82551654,0
+MGF.US,D,20070511,000000,3.07712,3.08646,3.07712,3.08646,131889.16422064,0
+MGF.US,D,20070514,000000,3.07712,3.08646,3.05471,3.06768,281943.20989875,0
+MGF.US,D,20070515,000000,3.06768,3.07712,3.06336,3.06768,204945.39201973,0
+MGF.US,D,20070516,000000,3.06768,3.08106,3.06336,3.07712,109357.50954691,0
+MGF.US,D,20070517,000000,3.08106,3.08646,3.07231,3.07712,102134.48215139,0
+MGF.US,D,20070518,000000,3.07231,3.08646,3.06336,3.06336,192697.47301262,0
+MGF.US,D,20070521,000000,3.06336,3.07712,3.05805,3.06336,155735.02131588,0
+MGF.US,D,20070522,000000,3.06768,3.07231,3.06336,3.06336,217632.73474671,0
+MGF.US,D,20070523,000000,3.06768,3.08646,3.06336,3.07712,380356.83101467,0
+MGF.US,D,20070524,000000,3.07712,3.07712,3.05805,3.05805,139758.10379702,0
+MGF.US,D,20070525,000000,3.05805,3.06768,3.05805,3.06768,79184.764633044,0
+MGF.US,D,20070529,000000,3.06336,3.08106,3.06336,3.06336,97557.151735978,0
+MGF.US,D,20070530,000000,3.05471,3.07231,3.05471,3.06336,110015.62794221,0
+MGF.US,D,20070531,000000,3.05805,3.07231,3.05471,3.06768,158801.83269421,0
+MGF.US,D,20070601,000000,3.06336,3.06768,3.04949,3.04949,623149.62527811,0
+MGF.US,D,20070604,000000,3.04949,3.07231,3.04949,3.06336,678925.92216672,0
+MGF.US,D,20070605,000000,3.05471,3.06768,3.05471,3.05471,131010.31678089,0
+MGF.US,D,20070606,000000,3.05805,3.05805,3.04477,3.04477,175427.71394753,0
+MGF.US,D,20070607,000000,3.04045,3.04045,3.0083,3.01292,166224.22825895,0
+MGF.US,D,20070608,000000,3.01292,3.02659,2.99896,2.99896,312109.85170539,0
+MGF.US,D,20070611,000000,2.98136,3.0083,2.98136,3.00407,140861.7490194,0
+MGF.US,D,20070612,000000,2.99896,3.00407,2.98136,2.98136,289812.14947511,0
+MGF.US,D,20070613,000000,2.97173,3.01292,2.96741,2.98136,714569.08551928,0
+MGF.US,D,20070614,000000,2.98136,3.0083,2.98136,2.9851,133860.46785289,0
+MGF.US,D,20070615,000000,2.9851,3.01765,2.9851,3.01292,312337.70104162,0
+MGF.US,D,20070618,000000,3.0083,3.02197,2.99896,3.02197,164483.82551654,0
+MGF.US,D,20070619,000000,3.01765,3.03112,3.01765,3.01765,103459.87360279,0
+MGF.US,D,20070620,000000,3.01765,3.04949,3.0083,3.01765,281288.14305707,0
+MGF.US,D,20070621,000000,3.02197,3.03112,3.0083,3.0083,70210.145465224,0
+MGF.US,D,20070622,000000,3.0083,3.01292,2.99896,3.0083,157921.96806991,0
+MGF.US,D,20070625,000000,3.00407,3.04045,3.00407,3.01292,170606.25924329,0
+MGF.US,D,20070626,000000,3.0083,3.01765,3.00407,3.0083,200130.04042271,0
+MGF.US,D,20070627,000000,3.03112,3.03583,3.0083,3.01292,243665.53859598,0
+MGF.US,D,20070628,000000,3.0083,3.04045,3.0083,3.03112,781941.28612695,0
+MGF.US,D,20070629,000000,3.03583,3.04045,3.02197,3.04045,137577.26015021,0
+MGF.US,D,20070702,000000,3.04045,3.05471,3.04045,3.04045,145892.74373821,0
+MGF.US,D,20070703,000000,3.04477,3.06768,3.04045,3.04045,424121.1957087,0
+MGF.US,D,20070705,000000,3.04477,3.04477,3.03112,3.04045,216767.11070594,0
+MGF.US,D,20070706,000000,3.03112,3.03583,3.02197,3.03112,128389.03222966,0
+MGF.US,D,20070709,000000,3.03112,3.03583,3.01765,3.03112,117457.35001312,0
+MGF.US,D,20070710,000000,3.01765,3.03112,3.0083,3.02197,591644.36862109,0
+MGF.US,D,20070711,000000,3.02197,3.03112,3.01292,3.02197,147634.16366514,0
+MGF.US,D,20070712,000000,3.02659,3.03112,3.01765,3.02659,107392.3090219,0
+MGF.US,D,20070713,000000,3.02659,3.04949,3.02197,3.02197,87703.685128397,0
+MGF.US,D,20070716,000000,3.02659,3.03583,3.02197,3.03112,352364.92974761,0
+MGF.US,D,20070717,000000,3.02197,3.03112,2.97645,3.01292,330059.09004103,0
+MGF.US,D,20070718,000000,3.00407,3.03112,3.00407,3.01765,147418.52054334,0
+MGF.US,D,20070719,000000,3.01292,3.02197,2.97645,3.02197,120516.02391515,0
+MGF.US,D,20070720,000000,3.0083,3.02659,3.00407,3.0083,129487.59152937,0
+MGF.US,D,20070723,000000,3.0083,3.03112,3.0083,3.02197,90991.225551202,0
+MGF.US,D,20070724,000000,3.01292,3.04045,3.01292,3.04045,116144.16477616,0
+MGF.US,D,20070725,000000,3.03112,3.04477,3.01765,3.04477,102798.70365389,0
+MGF.US,D,20070726,000000,3.04477,3.05471,2.99896,3.04477,127524.42537342,0
+MGF.US,D,20070727,000000,3.05471,3.06336,3.03583,3.06336,250004.63262906,0
+MGF.US,D,20070730,000000,3.06336,3.06768,3.05471,3.05471,263127.33033778,0
+MGF.US,D,20070731,000000,3.06336,3.08106,3.05805,3.07712,400056.64393807,0
+MGF.US,D,20070801,000000,3.06336,3.08106,3.03583,3.03583,224853.72777317,0
+MGF.US,D,20070802,000000,3.02197,3.07231,3.02197,3.04045,129701.20028208,0
+MGF.US,D,20070803,000000,3.05805,3.07231,3.04477,3.04477,84643.994041827,0
+MGF.US,D,20070806,000000,3.04949,3.08646,3.04477,3.04949,119428.65364536,0
+MGF.US,D,20070807,000000,3.05471,3.06336,3.04045,3.05805,246720.14375986,0
+MGF.US,D,20070808,000000,3.05471,3.07712,3.05471,3.07231,109801.00200494,0
+MGF.US,D,20070809,000000,3.06336,3.08106,3.04045,3.05471,340769.02602857,0
+MGF.US,D,20070810,000000,3.04045,3.04045,2.97645,2.99474,136047.41460692,0
+MGF.US,D,20070813,000000,3.00407,3.03112,2.99021,3.00407,108269.12209258,0
+MGF.US,D,20070814,000000,2.99021,3.03112,2.99021,3.01765,118113.43403933,0
+MGF.US,D,20070815,000000,3.01292,3.03583,2.99474,3.0083,139102.0197708,0
+MGF.US,D,20070816,000000,3.00407,3.01292,2.95354,2.99474,61680.035939966,0
+MGF.US,D,20070817,000000,3.01292,3.03583,2.99474,3.03583,150047.94257087,0
+MGF.US,D,20070820,000000,3.03583,3.08646,3.01292,3.04949,73062.330906294,0
+MGF.US,D,20070821,000000,3.04045,3.07231,3.01292,3.04045,198165.85708223,0
+MGF.US,D,20070822,000000,3.03112,3.06336,3.02659,3.02659,189193.27228348,0
+MGF.US,D,20070823,000000,3.04477,3.07231,3.02197,3.03583,155735.02131588,0
+MGF.US,D,20070824,000000,3.04045,3.04949,3.01765,3.03583,156608.78283296,0
+MGF.US,D,20070827,000000,3.03583,3.05805,3.03583,3.04045,137577.26015021,0
+MGF.US,D,20070828,000000,3.04949,3.07231,3.04045,3.07231,142387.52582454,0
+MGF.US,D,20070829,000000,3.05805,3.07712,3.05471,3.05805,503712.83415645,0
+MGF.US,D,20070830,000000,3.05471,3.07712,3.04045,3.04477,400056.64393807,0
+MGF.US,D,20070831,000000,3.05471,3.07712,3.04949,3.06768,1114833.2351029,0
+MGF.US,D,20070904,000000,3.06768,3.09069,3.06336,3.08646,164913.07739106,0
+MGF.US,D,20070905,000000,3.09069,3.09521,3.07712,3.09521,158801.83269421,0
+MGF.US,D,20070906,000000,3.09521,3.10436,3.08106,3.09521,111120.29034911,0
+MGF.US,D,20070907,000000,3.10436,3.13158,3.09069,3.11389,283249.27484394,0
+MGF.US,D,20070910,000000,3.09069,3.10868,3.06768,3.08646,184604.75283817,0
+MGF.US,D,20070911,000000,3.09069,3.10868,3.08106,3.09069,331586.90121525,0
+MGF.US,D,20070912,000000,3.09983,3.14525,3.09983,3.14083,391305.80536834,0
+MGF.US,D,20070913,000000,3.11782,3.16363,3.11782,3.15429,425208.5659785,0
+MGF.US,D,20070914,000000,3.15429,3.1596,3.1363,3.14525,120303.43234697,0
+MGF.US,D,20070917,000000,3.14525,3.15429,3.12756,3.15027,118113.43403933,0
+MGF.US,D,20070918,000000,3.13158,3.14083,3.11389,3.12756,253066.3580847,0
+MGF.US,D,20070919,000000,3.13158,3.16836,3.13158,3.1363,194225.28418683,0
+MGF.US,D,20070920,000000,3.15027,3.15429,3.12756,3.14083,223759.23721161,0
+MGF.US,D,20070921,000000,3.1363,3.14525,3.13158,3.14525,145892.74373821,0
+MGF.US,D,20070924,000000,3.15027,3.1596,3.1363,3.1596,186574.02210134,0
+MGF.US,D,20070925,000000,3.15429,3.1596,3.13158,3.14525,239721.91414696,0
+MGF.US,D,20070926,000000,3.1363,3.14525,3.10868,3.11389,160983.69352556,0
+MGF.US,D,20070927,000000,3.12756,3.13158,3.11389,3.12283,152883.85305934,0
+MGF.US,D,20070928,000000,3.12756,3.14083,3.12283,3.1363,153976.30925183,0
+MGF.US,D,20071001,000000,3.1363,3.14525,3.1363,3.14525,318691.03565822,0
+MGF.US,D,20071002,000000,3.14083,3.15429,3.11389,3.11389,225279.92809406,0
+MGF.US,D,20071003,000000,3.11389,3.15429,3.11389,3.12283,241476.55747287,0
+MGF.US,D,20071004,000000,3.1363,3.15429,3.12756,3.1363,100164.19570369,0
+MGF.US,D,20071005,000000,3.16836,3.20021,3.16836,3.18232,182854.1782504,0
+MGF.US,D,20071008,000000,3.17287,3.18232,3.15027,3.1773,263821.05019185,0
+MGF.US,D,20071009,000000,3.17287,3.1773,3.11782,3.12756,227907.31575252,0
+MGF.US,D,20071010,000000,3.12756,3.1363,3.11782,3.11782,380581.62879729,0
+MGF.US,D,20071011,000000,3.12283,3.13158,3.11782,3.12283,707135.50092466,0
+MGF.US,D,20071012,000000,3.14083,3.14083,3.09521,3.13158,684614.01809629,0
+MGF.US,D,20071015,000000,3.1363,3.14525,3.12283,3.12756,303588.89684096,0
+MGF.US,D,20071016,000000,3.10868,3.14525,3.10868,3.12283,276239.85620113,0
+MGF.US,D,20071017,000000,3.1363,3.15429,3.12283,3.1363,327220.12799894,0
+MGF.US,D,20071018,000000,3.14083,3.1596,3.14083,3.14083,561463.48623092,0
+MGF.US,D,20071019,000000,3.15027,3.16363,3.14525,3.15429,1257670.3564926,0
+MGF.US,D,20071022,000000,3.15429,3.1773,3.15027,3.1596,850183.17951354,0
+MGF.US,D,20071023,000000,3.15027,3.1596,3.14525,3.14525,248253.04085676,0
+MGF.US,D,20071024,000000,3.15429,3.16836,3.14525,3.16836,636047.5252042,0
+MGF.US,D,20071025,000000,3.15027,3.16836,3.15027,3.16363,342302.94030999,0
+MGF.US,D,20071026,000000,3.16363,3.16363,3.14525,3.15027,644798.36377394,0
+MGF.US,D,20071029,000000,3.1596,3.1596,3.14083,3.14083,599319.02595093,0
+MGF.US,D,20071030,000000,3.14083,3.15429,3.1363,3.14525,639984.02936146,0
+MGF.US,D,20071031,000000,3.1596,3.16363,3.1363,3.14083,835755.43404416,0
+MGF.US,D,20071101,000000,3.1596,3.1596,3.14083,3.1596,333557.18766294,0
+MGF.US,D,20071102,000000,3.1596,3.16836,3.15429,3.15429,434393.74234543,0
+MGF.US,D,20071105,000000,3.15429,3.16836,3.15429,3.15429,462383.60924342,0
+MGF.US,D,20071106,000000,3.16363,3.16363,3.14083,3.14525,208450.6099334,0
+MGF.US,D,20071107,000000,3.15429,3.17287,3.14525,3.15027,943580.04649418,0
+MGF.US,D,20071108,000000,3.14525,3.18232,3.14083,3.16836,499351.14686283,0
+MGF.US,D,20071109,000000,3.17287,3.17287,3.1596,3.16836,482508.60530319,0
+MGF.US,D,20071112,000000,3.12283,3.17287,3.12283,3.16836,760506.15638384,0
+MGF.US,D,20071113,000000,3.1773,3.1773,3.16363,3.16363,573719.54271432,0
+MGF.US,D,20071114,000000,3.18654,3.19559,3.12756,3.1773,309930.02524311,0
+MGF.US,D,20071115,000000,3.13158,3.13158,3.03583,3.04477,620739.91511053,0
+MGF.US,D,20071116,000000,3.10436,3.11389,3.05805,3.06336,250665.80257795,0
+MGF.US,D,20071119,000000,3.07231,3.09521,3.05471,3.06336,181972.27925704,0
+MGF.US,D,20071120,000000,3.09521,3.10868,3.01765,3.05471,190731.25530306,0
+MGF.US,D,20071121,000000,2.97645,3.07712,2.97645,3.05805,453859.60282537,0
+MGF.US,D,20071123,000000,3.06768,3.07231,3.05471,3.06768,286749.40683492,0
+MGF.US,D,20071126,000000,3.08646,3.08646,3.01292,3.01292,787628.36487197,0
+MGF.US,D,20071127,000000,3.04949,3.04949,2.99896,3.0083,307305.68913827,0
+MGF.US,D,20071128,000000,3.0083,3.02197,2.99896,3.0083,731850.03361427,0
+MGF.US,D,20071129,000000,3.02197,3.02659,3.00407,3.00407,1046379.7673326,0
+MGF.US,D,20071130,000000,3.02197,3.02197,3.00407,3.01292,532162.46846505,0
+MGF.US,D,20071203,000000,3.02659,3.02659,2.99474,3.02197,482914.46193335,0
+MGF.US,D,20071204,000000,3.02197,3.02197,2.99021,3.01292,270127.59431975,0
+MGF.US,D,20071205,000000,3.01765,3.02197,3.0083,3.01765,183729.97413656,0
+MGF.US,D,20071206,000000,3.02197,3.02659,3.0083,3.02197,166894.55286867,0
+MGF.US,D,20071207,000000,3.02197,3.02197,2.98136,2.98136,342958.00715166,0
+MGF.US,D,20071210,000000,2.99474,3.0083,2.97645,2.98136,149389.82417559,0
+MGF.US,D,20071211,000000,2.99474,2.99896,2.97173,2.98136,638459.26974086,0
+MGF.US,D,20071212,000000,2.99474,3.00407,2.96249,2.98136,223533.42224446,0
+MGF.US,D,20071213,000000,2.9851,2.9851,2.95354,2.97173,199042.67015292,0
+MGF.US,D,20071214,000000,2.98136,2.98136,2.96249,2.96249,171493.24415935,0
+MGF.US,D,20071217,000000,2.97645,3.01765,2.96249,2.9851,545937.18146184,0
+MGF.US,D,20071218,000000,3.00407,3.0083,2.96249,2.99474,150271.72316895,0
+MGF.US,D,20071219,000000,2.99021,2.99896,2.97173,2.97645,687236.31983204,0
+MGF.US,D,20071220,000000,2.99474,2.99896,2.97645,2.98136,384519.15013909,0
+MGF.US,D,20071221,000000,2.9851,3.03583,2.97645,2.99474,892022.0138795,0
+MGF.US,D,20071224,000000,3.03583,3.03583,3.01292,3.03583,284778.10320268,0
+MGF.US,D,20071226,000000,3.31955,3.31955,3.02197,3.04477,208387.54449212,0
+MGF.US,D,20071227,000000,3.01292,3.05471,3.0083,3.03583,209343.69795668,0
+MGF.US,D,20071228,000000,3.04477,3.05471,3.03112,3.04477,186793.73396126,0
+MGF.US,D,20071231,000000,3.04477,3.08646,3.02659,3.08646,438767.63585349,0
+MGF.US,D,20080102,000000,3.08646,3.12756,3.04477,3.07231,480976.72539082,0
+MGF.US,D,20080103,000000,3.10436,3.13158,3.10436,3.10868,260096.12041824,0
+MGF.US,D,20080104,000000,3.08646,3.12756,3.08646,3.12283,253081.61585274,0
+MGF.US,D,20080107,000000,3.12283,3.1363,3.09069,3.11782,158360.37460526,0
+MGF.US,D,20080108,000000,3.12283,3.14525,3.11389,3.12756,190947.91560939,0
+MGF.US,D,20080109,000000,3.15429,3.1773,3.11389,3.11782,395670.54421557,0
+MGF.US,D,20080110,000000,3.09069,3.12756,3.08646,3.10868,227755.75525654,0
+MGF.US,D,20080111,000000,3.11389,3.12756,3.09983,3.10868,213352.42221604,0
+MGF.US,D,20080114,000000,3.12756,3.13158,3.11389,3.12756,159447.74487506,0
+MGF.US,D,20080115,000000,3.13158,3.1773,3.11389,3.17287,381408.59982567,0
+MGF.US,D,20080116,000000,3.1773,3.20021,3.15429,3.16363,863301.80848412,0
+MGF.US,D,20080117,000000,3.19559,3.20021,3.14083,3.18232,318733.75740876,0
+MGF.US,D,20080118,000000,3.19559,3.28278,3.17287,3.17287,341276.6011124,0
+MGF.US,D,20080122,000000,3.1773,3.22321,3.11782,3.16836,377470.06129934,0
+MGF.US,D,20080123,000000,3.10868,3.20934,3.10868,3.20021,529592.04314067,0
+MGF.US,D,20080124,000000,3.20512,3.22321,3.18232,3.21417,347096.93103173,0
+MGF.US,D,20080125,000000,3.20934,3.24149,3.17287,3.20021,325487.86273284,0
+MGF.US,D,20080128,000000,3.20021,3.20512,3.18654,3.20021,281673.65599649,0
+MGF.US,D,20080129,000000,3.22773,3.22773,3.16836,3.18654,460679.82514434,0
+MGF.US,D,20080130,000000,3.19126,3.19559,3.1773,3.18232,183572.31053336,0
+MGF.US,D,20080131,000000,3.19559,3.20512,3.18654,3.19559,245191.31540112,0
+MGF.US,D,20080201,000000,3.19126,3.24149,3.19126,3.20021,261483.56012638,0
+MGF.US,D,20080204,000000,3.20512,3.21417,3.18654,3.20934,242672.7664881,0
+MGF.US,D,20080205,000000,3.20934,3.22321,3.19126,3.19559,262941.18556755,0
+MGF.US,D,20080206,000000,3.21417,3.21417,3.19126,3.20021,214834.46008609,0
+MGF.US,D,20080207,000000,3.20512,3.24149,3.19559,3.20512,283807.70915462,0
+MGF.US,D,20080208,000000,3.22321,3.23678,3.19559,3.23678,206434.55018154,0
+MGF.US,D,20080211,000000,3.20021,3.22321,3.20021,3.21899,212399.32030509,0
+MGF.US,D,20080212,000000,3.21899,3.23678,3.1773,3.19126,262030.80540715,0
+MGF.US,D,20080213,000000,3.20021,3.24149,3.1773,3.20512,181440.29174432,0
+MGF.US,D,20080214,000000,3.20512,3.22321,3.15429,3.18654,235822.02863303,0
+MGF.US,D,20080215,000000,3.20934,3.20934,3.15429,3.19126,333214.39647405,0
+MGF.US,D,20080219,000000,3.19559,3.19559,2.99474,3.04477,641252.4584788,0
+MGF.US,D,20080220,000000,3.04045,3.10868,3.04045,3.04477,206382.67377017,0
+MGF.US,D,20080221,000000,3.08106,3.10436,3.04949,3.05471,175635.21959303,0
+MGF.US,D,20080222,000000,3.08646,3.10436,3.06336,3.08106,181923.45439927,0
+MGF.US,D,20080225,000000,3.11782,3.14083,3.10436,3.1363,131010.31678089,0
+MGF.US,D,20080226,000000,3.12756,3.1773,3.12756,3.17287,139758.10379702,0
+MGF.US,D,20080227,000000,3.1773,3.19126,3.17287,3.19126,271873.08298484,0
+MGF.US,D,20080228,000000,3.1773,3.20934,3.1773,3.20934,73062.330906294,0
+MGF.US,D,20080229,000000,3.18654,3.21899,3.1596,3.20021,184605.7700227,0
+MGF.US,D,20080303,000000,3.21899,3.21899,3.13158,3.15429,158722.49230035,0
+MGF.US,D,20080304,000000,3.10868,3.20934,3.10868,3.19126,176743.9507381,0
+MGF.US,D,20080305,000000,3.19559,3.21899,3.15429,3.16363,90232.40588678,0
+MGF.US,D,20080306,000000,3.18232,3.18654,3.14525,3.1596,113673.42353638,0
+MGF.US,D,20080307,000000,3.1596,3.18232,3.15429,3.15429,87979.342137859,0
+MGF.US,D,20080310,000000,3.15429,3.16363,3.08646,3.16363,142057.95803463,0
+MGF.US,D,20080311,000000,3.15429,3.15429,3.07231,3.11389,130587.16801361,0
+MGF.US,D,20080312,000000,3.07231,3.10868,3.04477,3.09069,267173.690425,0
+MGF.US,D,20080313,000000,3.08646,3.09983,3.04045,3.04949,225159.90031872,0
+MGF.US,D,20080314,000000,3.06336,3.08106,3.04477,3.05471,100826.38283712,0
+MGF.US,D,20080317,000000,3.04045,3.05805,2.99021,3.01765,136751.30630636,0
+MGF.US,D,20080318,000000,3.02659,3.06336,3.02659,3.04477,357255.55300034,0
+MGF.US,D,20080319,000000,3.04045,3.08646,3.01292,3.06768,308407.29999158,0
+MGF.US,D,20080320,000000,3.07231,3.08646,3.05805,3.08646,113843.29335401,0
+MGF.US,D,20080324,000000,3.07231,3.09521,3.06768,3.07712,106481.9288615,0
+MGF.US,D,20080325,000000,3.11389,3.12283,3.07231,3.09521,159447.74487506,0
+MGF.US,D,20080326,000000,3.1363,3.15027,3.09069,3.11782,221593.65133285,0
+MGF.US,D,20080327,000000,3.14083,3.14083,3.10436,3.11782,135784.98099644,0
+MGF.US,D,20080328,000000,3.13158,3.14083,3.10868,3.12756,83549.503480276,0
+MGF.US,D,20080331,000000,3.13158,3.13158,3.11389,3.11389,93154.777060887,0
+MGF.US,D,20080401,000000,3.1363,3.15429,3.09069,3.09069,272974.69383815,0
+MGF.US,D,20080402,000000,3.07712,3.09069,3.06336,3.07231,103544.29991934,0
+MGF.US,D,20080403,000000,3.08106,3.10436,3.07231,3.07712,102316.55818347,0
+MGF.US,D,20080404,000000,3.08646,3.13158,3.08646,3.09983,74807.819571372,0
+MGF.US,D,20080407,000000,3.12283,3.15027,3.11782,3.14083,195978.9103282,0
+MGF.US,D,20080408,000000,3.15027,3.17287,3.14083,3.17287,156608.78283296,0
+MGF.US,D,20080409,000000,3.15429,3.1596,3.13158,3.15429,100727.71593705,0
+MGF.US,D,20080410,000000,3.14525,3.15429,3.13158,3.15027,140862.76620394,0
+MGF.US,D,20080411,000000,3.14083,3.16836,3.14083,3.16836,126263.11654784,0
+MGF.US,D,20080414,000000,3.15429,3.17287,3.1363,3.16363,143849.22000386,0
+MGF.US,D,20080415,000000,3.14525,3.16363,3.14083,3.15429,149831.28226454,0
+MGF.US,D,20080416,000000,3.15429,3.19126,3.15429,3.17287,102022.59185235,0
+MGF.US,D,20080417,000000,3.1596,3.1773,3.14525,3.1596,144806.39065294,0
+MGF.US,D,20080418,000000,3.1773,3.18654,3.14525,3.14525,117467.52185848,0
+MGF.US,D,20080421,000000,3.1596,3.16836,3.15027,3.15027,113385.56031247,0
+MGF.US,D,20080422,000000,3.1596,3.16836,3.14525,3.14525,95203.386717919,0
+MGF.US,D,20080423,000000,3.1596,3.1773,3.14525,3.1773,142601.13457725,0
+MGF.US,D,20080424,000000,3.16363,3.18232,3.15429,3.18232,235880.00815163,0
+MGF.US,D,20080425,000000,3.18232,3.19559,3.14525,3.17287,207857.59134847,0
+MGF.US,D,20080428,000000,3.18232,3.19126,3.17287,3.17287,129904.63718943,0
+MGF.US,D,20080429,000000,3.16363,3.20512,3.1596,3.16363,514776.75036278,0
+MGF.US,D,20080430,000000,3.1773,3.19559,3.17287,3.19126,154739.1976544,0
+MGF.US,D,20080501,000000,3.19126,3.23678,3.1773,3.20934,285937.69357459,0
+MGF.US,D,20080502,000000,3.20021,3.21899,3.18654,3.19126,174386.1169819,0
+MGF.US,D,20080505,000000,3.20512,3.20934,3.15429,3.1773,185392.05366961,0
+MGF.US,D,20080506,000000,3.19126,3.20021,3.1773,3.19559,204379.83741729,0
+MGF.US,D,20080507,000000,3.19559,3.20021,3.1773,3.20021,100466.29951111,0
+MGF.US,D,20080508,000000,3.1773,3.19559,3.16363,3.1773,140881.0755256,0
+MGF.US,D,20080509,000000,3.13158,3.20021,3.13158,3.17287,223020.76123793,0
+MGF.US,D,20080512,000000,3.19126,3.19126,3.16363,3.17287,99789.871794163,0
+MGF.US,D,20080513,000000,3.16363,3.19126,3.14525,3.1596,187827.19345061,0
+MGF.US,D,20080514,000000,3.16836,3.18232,3.1596,3.1596,149273.86513839,0
+MGF.US,D,20080515,000000,3.15429,3.1773,3.15027,3.1773,110895.49256649,0
+MGF.US,D,20080516,000000,3.16363,3.20021,3.16363,3.20021,275228.77477159,0
+MGF.US,D,20080519,000000,3.19126,3.19559,3.1773,3.19559,479721.51967246,0
+MGF.US,D,20080520,000000,3.19126,3.19126,3.16363,3.19126,90855.940007812,0
+MGF.US,D,20080521,000000,3.19126,3.25064,3.19126,3.25064,387183.15644085,0
+MGF.US,D,20080522,000000,3.22773,3.2465,3.18232,3.22773,170620.49982681,0
+MGF.US,D,20080523,000000,3.19559,3.23678,3.19559,3.23678,123561.4744182,0
+MGF.US,D,20080527,000000,3.23235,3.36065,3.20934,3.35131,408449.43355087,0
+MGF.US,D,20080528,000000,3.29223,3.31454,3.25064,3.27846,257763.71627545,0
+MGF.US,D,20080529,000000,3.28692,3.30107,3.20021,3.21899,163956.9239265,0
+MGF.US,D,20080530,000000,3.20021,3.20512,3.18654,3.19126,160982.67634103,0
+MGF.US,D,20080602,000000,3.22321,3.26893,3.19559,3.26459,178567.7626125,0
+MGF.US,D,20080603,000000,3.2465,3.28692,3.2465,3.28278,110539.47797863,0
+MGF.US,D,20080604,000000,3.28278,3.29223,3.20934,3.22321,113229.93107836,0
+MGF.US,D,20080605,000000,3.24149,3.24149,3.19126,3.20021,106446.32740271,0
+MGF.US,D,20080606,000000,3.20021,3.26459,3.20021,3.22773,87929.500095558,0
+MGF.US,D,20080609,000000,3.2465,3.29223,3.2465,3.26893,112591.13918927,0
+MGF.US,D,20080610,000000,3.2465,3.28692,3.22321,3.26893,77811.56550842,0
+MGF.US,D,20080611,000000,3.25526,3.28278,3.21417,3.21417,98399.380532413,0
+MGF.US,D,20080612,000000,3.2465,3.2465,3.1596,3.1596,143995.69457716,0
+MGF.US,D,20080613,000000,3.19559,3.19559,3.13158,3.15027,141687.70286325,0
+MGF.US,D,20080616,000000,3.1773,3.20021,3.13158,3.1363,112123.23430236,0
+MGF.US,D,20080617,000000,3.14083,3.15027,3.11782,3.11782,205766.25994089,0
+MGF.US,D,20080618,000000,3.1363,3.15429,3.13158,3.15429,138594.44468697,0
+MGF.US,D,20080619,000000,3.14525,3.14525,3.06336,3.06336,320660.30492137,0
+MGF.US,D,20080620,000000,3.05471,3.11782,3.05471,3.08646,160387.62338702,0
+MGF.US,D,20080623,000000,3.06768,3.12756,3.06768,3.12283,180480.06954162,0
+MGF.US,D,20080624,000000,3.11782,3.13158,3.10868,3.11389,165399.29159963,0
+MGF.US,D,20080625,000000,3.09069,3.15429,3.08646,3.14525,127779.73869216,0
+MGF.US,D,20080626,000000,3.12756,3.18232,3.12756,3.17287,95614.329270768,0
+MGF.US,D,20080627,000000,3.15429,3.19126,3.15429,3.19126,101309.54549208,0
+MGF.US,D,20080630,000000,3.22321,3.23678,3.16363,3.18654,153696.58350422,0
+MGF.US,D,20080701,000000,3.20021,3.22321,3.17287,3.21899,214589.31861273,0
+MGF.US,D,20080702,000000,3.20021,3.21899,3.07712,3.14525,205322.76748286,0
+MGF.US,D,20080703,000000,3.15429,3.19126,3.09521,3.14083,133799.43678069,0
+MGF.US,D,20080707,000000,3.15429,3.16836,3.1363,3.16836,98759.463858426,0
+MGF.US,D,20080708,000000,3.18654,3.21899,3.18232,3.19559,165806.16541433,0
+MGF.US,D,20080709,000000,3.1363,3.19126,3.05805,3.19126,247131.08631271,0
+MGF.US,D,20080710,000000,3.18654,3.20021,3.14083,3.14083,96498.262633212,0
+MGF.US,D,20080711,000000,3.19126,3.19559,3.10436,3.1363,171271.49793033,0
+MGF.US,D,20080714,000000,3.1773,3.1773,3.12283,3.16363,70185.733036341,0
+MGF.US,D,20080715,000000,3.15429,3.15429,3.06336,3.06336,131499.58254308,0
+MGF.US,D,20080716,000000,3.13158,3.13158,3.06768,3.11782,118834.61787589,0
+MGF.US,D,20080717,000000,3.15429,3.16836,3.02659,3.09521,77091.398856395,0
+MGF.US,D,20080718,000000,3.13158,3.14525,3.09521,3.13158,109662.66490794,0
+MGF.US,D,20080721,000000,3.13158,3.13158,3.09521,3.12756,81908.784822484,0
+MGF.US,D,20080722,000000,3.15429,3.15429,3.11389,3.12283,187760.05927118,0
+MGF.US,D,20080723,000000,3.12283,3.18232,3.12283,3.15027,223557.83467333,0
+MGF.US,D,20080724,000000,3.17287,3.17287,3.12283,3.12283,56990.81522551,0
+MGF.US,D,20080725,000000,3.14525,3.1596,3.12283,3.12283,124893.98616136,0
+MGF.US,D,20080728,000000,3.14525,3.15429,3.12283,3.1363,127201.97787527,0
+MGF.US,D,20080729,000000,3.15429,3.1596,3.1363,3.15429,110435.72515587,0
+MGF.US,D,20080730,000000,3.15429,3.17287,3.1363,3.17287,44911.748851501,0
+MGF.US,D,20080731,000000,3.1596,3.16836,3.14083,3.15429,112724.39036358,0
+MGF.US,D,20080801,000000,3.15429,3.16836,3.14083,3.14525,130296.25323609,0
+MGF.US,D,20080804,000000,3.09983,3.17287,3.09983,3.15429,95425.132946932,0
+MGF.US,D,20080805,000000,3.16836,3.1773,3.15429,3.1596,131408.03593476,0
+MGF.US,D,20080806,000000,3.15027,3.16363,3.14525,3.15027,71806.108003398,0
+MGF.US,D,20080807,000000,3.16836,3.1773,3.14525,3.1596,200993.63009442,0
+MGF.US,D,20080808,000000,3.16363,3.18232,3.15027,3.15027,174982.18712043,0
+MGF.US,D,20080811,000000,3.15027,3.16836,3.1363,3.14083,107582.52253027,0
+MGF.US,D,20080812,000000,3.1596,3.1596,3.13158,3.1363,97528.670568948,0
+MGF.US,D,20080813,000000,3.13158,3.14083,3.11782,3.11782,133766.88687551,0
+MGF.US,D,20080814,000000,3.14525,3.15027,3.12283,3.12756,96689.493326122,0
+MGF.US,D,20080815,000000,3.13158,3.1363,3.09521,3.09521,93854.600022177,0
+MGF.US,D,20080818,000000,3.09983,3.12283,3.06336,3.06336,225633.90831286,0
+MGF.US,D,20080819,000000,3.07231,3.19126,3.07231,3.15429,241278.20648821,0
+MGF.US,D,20080820,000000,3.1363,3.19559,3.1363,3.15027,201557.15032778,0
+MGF.US,D,20080821,000000,3.15027,3.17287,3.08646,3.09983,139998.15934769,0
+MGF.US,D,20080822,000000,3.14083,3.15027,3.09069,3.12756,106707.74382865,0
+MGF.US,D,20080825,000000,3.14525,3.19559,3.11782,3.15429,184744.10711971,0
+MGF.US,D,20080826,000000,3.15429,3.22321,3.15429,3.22321,171821.79476472,0
+MGF.US,D,20080827,000000,3.19559,3.27345,3.18232,3.25064,276737.25943961,0
+MGF.US,D,20080828,000000,3.25064,3.30107,3.18232,3.18654,303725.19956889,0
+MGF.US,D,20080829,000000,3.23235,3.2465,3.16836,3.18654,111573.95465251,0
+MGF.US,D,20080902,000000,3.2465,3.26893,3.20021,3.21899,186557.74714874,0
+MGF.US,D,20080903,000000,3.20021,3.26893,3.19126,3.22773,148962.60667014,0
+MGF.US,D,20080904,000000,3.20934,3.24149,3.19126,3.20934,116786.00821886,0
+MGF.US,D,20080905,000000,3.20021,3.25958,3.18232,3.22321,125789.10855371,0
+MGF.US,D,20080908,000000,3.26459,3.36065,3.23678,3.35131,454157.63789465,0
+MGF.US,D,20080909,000000,3.35131,3.35131,3.25526,3.31955,241396.19989447,0
+MGF.US,D,20080910,000000,3.25526,3.28692,3.24149,3.2465,119991.15669419,0
+MGF.US,D,20080911,000000,3.28278,3.31011,3.22773,3.22773,167218.01755134,0
+MGF.US,D,20080912,000000,3.22321,3.27846,3.21899,3.25958,111721.44641034,0
+MGF.US,D,20080915,000000,3.31454,3.48826,3.2465,3.31454,326507.08163867,0
+MGF.US,D,20080916,000000,3.33754,3.40596,3.23678,3.24149,223001.43473172,0
+MGF.US,D,20080917,000000,3.19559,3.20021,2.60572,3.01765,1160365.4665218,0
+MGF.US,D,20080918,000000,2.92593,2.97173,2.74316,2.89869,747568.58626081,0
+MGF.US,D,20080919,000000,2.89869,3.03112,2.89869,2.91255,249527.57308133,0
+MGF.US,D,20080922,000000,2.91255,2.99021,2.82564,2.84383,155863.18656752,0
+MGF.US,D,20080923,000000,2.84383,2.94912,2.81639,2.86693,159115.12553154,0
+MGF.US,D,20080924,000000,2.81148,2.87598,2.81148,2.85307,239059.72701354,0
+MGF.US,D,20080925,000000,2.84383,2.87598,2.83468,2.8395,221581.44511841,0
+MGF.US,D,20080926,000000,2.84825,2.84825,2.77511,2.7932,226251.33932666,0
+MGF.US,D,20080929,000000,2.74798,3.02197,2.74798,2.78907,347156.94491941,0
+MGF.US,D,20080930,000000,2.78907,2.87097,2.71573,2.78907,326929.21322142,0
+MGF.US,D,20081001,000000,2.84383,3.01292,2.81148,3.01292,240573.29760423,0
+MGF.US,D,20081002,000000,3.02659,3.06336,2.97645,3.04949,245402.88978477,0
+MGF.US,D,20081003,000000,3.06336,3.10868,2.89869,3.05805,244033.75939828,0
+MGF.US,D,20081006,000000,2.97173,3.03583,2.74316,2.84825,309148.82751889,0
+MGF.US,D,20081007,000000,2.86202,2.97173,2.75201,2.85759,297193.85765836,0
+MGF.US,D,20081008,000000,2.85759,2.92159,2.7295,2.75201,403306.54853301,0
+MGF.US,D,20081009,000000,2.76607,2.92159,2.74798,2.76607,251615.85293529,0
+MGF.US,D,20081010,000000,2.7295,2.73843,2.38196,2.59245,479103.07147412,0
+MGF.US,D,20081013,000000,2.68378,2.85759,2.68378,2.85759,404244.3926759,0
+MGF.US,D,20081014,000000,2.95354,2.95806,2.85759,2.95806,194928.15870173,0
+MGF.US,D,20081015,000000,2.96741,2.99021,2.6655,2.8395,428475.76271057,0
+MGF.US,D,20081016,000000,2.83468,2.93939,2.74316,2.89416,157220.11073955,0
+MGF.US,D,20081017,000000,2.97173,3.05805,2.91255,3.05805,149952.32722441,0
+MGF.US,D,20081020,000000,3.06336,3.10868,3.02197,3.06336,168726.50221937,0
+MGF.US,D,20081021,000000,3.11389,3.11389,3.01765,3.05805,126591.66715322,0
+MGF.US,D,20081022,000000,3.10436,3.10436,3.02197,3.04045,168373.5391851,0
+MGF.US,D,20081023,000000,3.07712,3.09983,3.01765,3.09521,149474.25049214,0
+MGF.US,D,20081024,000000,3.11389,3.13158,3.04045,3.12756,113782.26228181,0
+MGF.US,D,20081027,000000,3.09069,3.14525,3.06768,3.08106,164240.71841227,0
+MGF.US,D,20081028,000000,3.29223,3.29223,3.08646,3.16363,219844.09392964,0
+MGF.US,D,20081029,000000,3.15429,3.16836,3.04477,3.09069,155323.0615785,0
+MGF.US,D,20081030,000000,3.11389,3.15027,3.01765,3.01765,162644.75587408,0
+MGF.US,D,20081031,000000,3.11389,3.18654,3.02659,3.02659,220625.29165386,0
+MGF.US,D,20081103,000000,3.14083,3.1773,3.09521,3.1773,214679.84803651,0
+MGF.US,D,20081104,000000,3.15429,3.33754,3.15429,3.22321,423745.85461464,0
+MGF.US,D,20081105,000000,3.22321,3.29223,3.02659,3.03112,294902.14089704,0
+MGF.US,D,20081106,000000,3.01765,3.08646,2.95354,3.06336,314659.93333905,0
+MGF.US,D,20081107,000000,3.05805,3.05805,3.00407,3.01765,212999.45918178,0
+MGF.US,D,20081110,000000,3.08106,3.13158,3.07231,3.13158,178371.44599691,0
+MGF.US,D,20081111,000000,3.15429,3.22321,3.15027,3.19559,194034.05349391,0
+MGF.US,D,20081112,000000,3.29223,3.30107,3.13158,3.1363,209779.0529384,0
+MGF.US,D,20081113,000000,3.26893,3.26893,3.14083,3.19126,228367.08316313,0
+MGF.US,D,20081114,000000,3.26893,3.36065,3.06768,3.19559,257056.7730224,0
+MGF.US,D,20081117,000000,3.22321,3.27846,3.04045,3.15429,170105.80445121,0
+MGF.US,D,20081118,000000,3.16363,3.20512,3.10868,3.14525,158111.16439375,0
+MGF.US,D,20081119,000000,3.05805,3.20021,3.04477,3.15429,194582.31595923,0
+MGF.US,D,20081120,000000,2.99896,3.15429,2.99896,3.09521,199191.17909528,0
+MGF.US,D,20081121,000000,3.15429,3.72616,3.03112,3.15429,433273.82217046,0
+MGF.US,D,20081124,000000,3.20021,3.22321,3.09069,3.1773,251266.95863918,0
+MGF.US,D,20081125,000000,3.26893,3.33293,3.1596,3.27345,304553.18778181,0
+MGF.US,D,20081126,000000,3.37402,3.38346,3.20512,3.22321,296668.99043739,0
+MGF.US,D,20081128,000000,3.33754,3.33754,3.21899,3.29605,148950.4004557,0
+MGF.US,D,20081201,000000,3.33293,3.37402,3.19126,3.20021,168545.44337183,0
+MGF.US,D,20081202,000000,3.36065,3.36065,3.23235,3.25958,145329.22350484,0
+MGF.US,D,20081203,000000,3.28692,3.33754,3.23235,3.33754,161699.79143944,0
+MGF.US,D,20081204,000000,3.54321,3.54321,3.33754,3.47458,476662.84577043,0
+MGF.US,D,20081205,000000,3.4565,3.54321,3.25526,3.28278,500787.41142874,0
+MGF.US,D,20081208,000000,3.4333,3.47931,3.34669,3.43822,322436.30912257,0
+MGF.US,D,20081209,000000,3.43822,3.60259,3.39221,3.51568,404244.3926759,0
+MGF.US,D,20081210,000000,3.47007,3.56602,3.36969,3.42445,265442.44234344,0
+MGF.US,D,20081211,000000,3.47007,3.51136,3.42898,3.51136,214407.24258066,0
+MGF.US,D,20081212,000000,3.49769,3.49769,3.37845,3.44283,149995.04897495,0
+MGF.US,D,20081215,000000,3.40125,3.51568,3.40125,3.47458,165650.5361802,0
+MGF.US,D,20081216,000000,3.45149,3.55718,3.4333,3.54321,230381.10854591,0
+MGF.US,D,20081217,000000,3.58922,3.61164,3.51136,3.54321,256970.31233677,0
+MGF.US,D,20081218,000000,3.65724,3.67593,3.53869,3.59355,258463.53923674,0
+MGF.US,D,20081219,000000,3.62068,3.64339,3.42445,3.57958,234698.03971991,0
+MGF.US,D,20081222,000000,3.58922,3.58922,3.48363,3.49769,226984.72937768,0
+MGF.US,D,20081223,000000,3.67593,3.70316,3.52473,3.66669,328726.57829788,0
+MGF.US,D,20081224,000000,3.68036,3.76706,3.58922,3.58922,200674.23414987,0
+MGF.US,D,20081226,000000,3.55718,3.55718,3.40125,3.40596,181757.65331978,0
+MGF.US,D,20081229,000000,3.48363,3.48363,3.29223,3.39221,235984.77815892,0
+MGF.US,D,20081230,000000,3.65332,3.65332,3.47007,3.5206,295540.93278614,0
+MGF.US,D,20081231,000000,3.63454,3.63454,3.51568,3.61164,289041.12359624,0
+MGF.US,D,20090102,000000,3.69421,3.70316,3.56602,3.63031,282042.89398334,0
+MGF.US,D,20090105,000000,3.66669,3.67593,3.50232,3.54763,343133.98007653,0
+MGF.US,D,20090106,000000,3.54321,3.60259,3.31955,3.34197,516483.58601546,0
+MGF.US,D,20090107,000000,3.33754,3.36065,3.30107,3.31955,407889.98205565,0
+MGF.US,D,20090108,000000,3.32369,3.32369,3.25064,3.31454,211170.56138469,0
+MGF.US,D,20090109,000000,3.29605,3.37845,3.28278,3.29605,205864.92684096,0
+MGF.US,D,20090112,000000,3.28278,3.33754,3.26459,3.33754,125775.88515473,0
+MGF.US,D,20090113,000000,3.29223,3.35583,3.28692,3.35583,131172.04912224,0
+MGF.US,D,20090114,000000,3.25526,3.35583,3.25064,3.31454,236387.58323547,0
+MGF.US,D,20090115,000000,3.27345,3.36065,3.24149,3.34669,304180.89824135,0
+MGF.US,D,20090116,000000,3.31454,3.44283,3.27846,3.35131,391558.06713345,0
+MGF.US,D,20090120,000000,3.34669,3.36065,3.28692,3.36065,183132.88681348,0
+MGF.US,D,20090121,000000,3.35583,3.40125,3.31454,3.33754,450335.05840552,0
+MGF.US,D,20090122,000000,3.33754,3.36065,3.31955,3.34197,343707.67215526,0
+MGF.US,D,20090123,000000,3.36065,3.36065,3.34669,3.35583,275821.79335653,0
+MGF.US,D,20090126,000000,3.35583,3.40125,3.26893,3.31955,271633.02743416,0
+MGF.US,D,20090127,000000,3.33754,3.42898,3.30589,3.4106,202293.5919324,0
+MGF.US,D,20090128,000000,3.52473,3.54321,3.38346,3.46545,264160.78982713,0
+MGF.US,D,20090129,000000,3.42898,3.49769,3.42898,3.44717,308435.78115861,0
+MGF.US,D,20090130,000000,3.48363,3.48826,3.39221,3.44717,180052.85203617,0
+MGF.US,D,20090202,000000,3.47458,3.53436,3.38768,3.40596,271490.62159901,0
+MGF.US,D,20090203,000000,3.39672,3.51136,3.34669,3.46082,238222.58413979,0
+MGF.US,D,20090204,000000,3.51136,3.54321,3.45149,3.53436,173021.05533356,0
+MGF.US,D,20090205,000000,3.56149,3.56149,3.46082,3.53436,154590.68871203,0
+MGF.US,D,20090206,000000,3.55718,3.64339,3.47458,3.50674,165948.57124948,0
+MGF.US,D,20090209,000000,3.5206,3.62068,3.47007,3.56602,280790.73981859,0
+MGF.US,D,20090210,000000,3.52984,3.5846,3.52984,3.55235,167526.22446599,0
+MGF.US,D,20090211,000000,3.51136,3.57958,3.41944,3.42898,177257.62892916,0
+MGF.US,D,20090212,000000,3.42898,3.60259,3.41531,3.50674,179840.26046799,0
+MGF.US,D,20090213,000000,3.47931,3.58922,3.47931,3.47931,168867.89086997,0
+MGF.US,D,20090217,000000,3.47007,3.52984,3.4565,3.50674,204598.53209269,0
+MGF.US,D,20090218,000000,3.48363,3.53869,3.37402,3.38346,248872.50623964,0
+MGF.US,D,20090219,000000,3.45149,3.56602,3.36478,3.47458,307618.9819756,0
+MGF.US,D,20090220,000000,3.43822,3.45149,3.22321,3.33754,455659.0022709,0
+MGF.US,D,20090223,000000,3.31011,3.3282,2.98136,3.05471,587950.97156812,0
+MGF.US,D,20090224,000000,3.15027,3.26459,3.01765,3.2465,363629.23130768,0
+MGF.US,D,20090225,000000,3.20512,3.33293,3.20512,3.31454,259158.27627536,0
+MGF.US,D,20090226,000000,3.30107,3.31454,3.22321,3.30107,156807.13381763,0
+MGF.US,D,20090227,000000,3.29223,3.34197,3.22321,3.27345,180945.94005945,0
+MGF.US,D,20090302,000000,3.27345,3.31955,3.20934,3.2465,142710.99050723,0
+MGF.US,D,20090303,000000,3.03583,3.24149,3.03583,3.10436,334421.79451919,0
+MGF.US,D,20090304,000000,3.12756,3.26893,3.10868,3.26893,251237.4602876,0
+MGF.US,D,20090305,000000,3.20934,3.25064,3.07712,3.11389,257652.84316095,0
+MGF.US,D,20090306,000000,3.10868,3.20512,3.09983,3.20512,222784.77442541,0
+MGF.US,D,20090309,000000,3.20934,3.24149,3.09521,3.11389,275338.63070156,0
+MGF.US,D,20090310,000000,3.10436,3.16363,3.03583,3.12283,361314.11930201,0
+MGF.US,D,20090311,000000,3.09521,3.1363,3.07712,3.11389,244874.97101018,0
+MGF.US,D,20090312,000000,3.13158,3.19559,3.09521,3.16836,120990.03190928,0
+MGF.US,D,20090313,000000,3.20021,3.20021,3.14525,3.1773,112048.97983118,0
+MGF.US,D,20090316,000000,3.1773,3.26893,3.13158,3.14083,180779.12179541,0
+MGF.US,D,20090317,000000,3.1363,3.17287,3.13158,3.1363,137845.79686791,0
+MGF.US,D,20090318,000000,3.13158,3.21899,3.11389,3.20021,181374.17474942,0
+MGF.US,D,20090319,000000,3.18232,3.20934,3.16363,3.18654,145148.1646573,0
+MGF.US,D,20090320,000000,3.20021,3.20021,3.15027,3.17287,120643.17198225,0
+MGF.US,D,20090323,000000,3.20021,3.21417,3.16363,3.20512,225439.62606634,0
+MGF.US,D,20090324,000000,3.1773,3.21899,3.1773,3.21899,153052.70569245,0
+MGF.US,D,20090325,000000,3.19559,3.23235,3.18654,3.22773,154168.55712928,0
+MGF.US,D,20090326,000000,3.23235,3.27846,3.20021,3.26893,145644.55071123,0
+MGF.US,D,20090327,000000,3.32369,3.39221,3.25958,3.28278,265146.44164325,0
+MGF.US,D,20090330,000000,3.23678,3.26893,3.21417,3.2465,170435.37224111,0
+MGF.US,D,20090331,000000,3.27345,3.35131,3.2465,3.33293,220796.17865604,0
+MGF.US,D,20090401,000000,3.35583,3.36969,3.25064,3.31955,160744.65515942,0
+MGF.US,D,20090402,000000,3.31011,3.31454,3.23235,3.24149,170418.08010399,0
+MGF.US,D,20090403,000000,3.23235,3.24149,3.16363,3.20021,267016.02682181,0
+MGF.US,D,20090406,000000,3.15429,3.24149,3.15429,3.24149,146411.50785195,0
+MGF.US,D,20090407,000000,3.18232,3.23235,3.1773,3.19126,147666.71357032,0
+MGF.US,D,20090408,000000,3.18654,3.22321,3.16363,3.21417,143206.35937663,0
+MGF.US,D,20090409,000000,3.21417,3.25526,3.20934,3.23678,196795.70951122,0
+MGF.US,D,20090413,000000,3.20021,3.25526,3.1596,3.25526,193694.31385865,0
+MGF.US,D,20090414,000000,3.24149,3.27345,3.20021,3.25064,179137.38595308,0
+MGF.US,D,20090415,000000,3.22321,3.29223,3.21899,3.29223,158402.07917126,0
+MGF.US,D,20090416,000000,3.29223,3.40125,3.27846,3.35131,185141.82627357,0
+MGF.US,D,20090417,000000,3.36969,3.36969,3.32369,3.36065,184386.05816276,0
+MGF.US,D,20090420,000000,3.32369,3.40596,3.27345,3.29223,228727.16648915,0
+MGF.US,D,20090421,000000,3.29605,3.36065,3.27846,3.31011,114016.21472527,0
+MGF.US,D,20090422,000000,3.33754,3.33754,3.27846,3.29223,121253.4827043,0
+MGF.US,D,20090423,000000,3.30107,3.31955,3.25526,3.30589,220280.4660959,0
+MGF.US,D,20090424,000000,3.29223,3.29605,3.22321,3.25526,348651.1890039,0
+MGF.US,D,20090427,000000,3.25526,3.28278,3.23678,3.26459,136881.50592706,0
+MGF.US,D,20090428,000000,3.23678,3.26459,3.21899,3.22773,169316.46925068,0
+MGF.US,D,20090429,000000,3.23235,3.2465,3.20021,3.20021,205552.65118817,0
+MGF.US,D,20090430,000000,3.22321,3.2465,3.21417,3.2465,193146.05139332,0
+MGF.US,D,20090501,000000,3.22321,3.28278,3.22321,3.28278,190672.25859993,0
+MGF.US,D,20090504,000000,3.30589,3.30589,3.23678,3.26893,264266.57701895,0
+MGF.US,D,20090505,000000,3.2465,3.26893,3.23235,3.2465,130236.23934842,0
+MGF.US,D,20090506,000000,3.2465,3.26893,3.21417,3.23235,300289.15020372,0
+MGF.US,D,20090507,000000,3.22321,3.2465,3.21417,3.22321,244746.80575856,0
+MGF.US,D,20090508,000000,3.23235,3.25064,3.22321,3.23235,218502.42752564,0
+MGF.US,D,20090511,000000,3.23678,3.25064,3.21417,3.22321,156605.73127935,0
+MGF.US,D,20090512,000000,3.21899,3.26893,3.20512,3.20934,239911.11047081,0
+MGF.US,D,20090513,000000,3.21417,3.25526,3.20512,3.20512,153890.86575074,0
+MGF.US,D,20090514,000000,3.21417,3.22321,3.18654,3.18654,356825.2839413,0
+MGF.US,D,20090515,000000,3.19126,3.20512,3.16836,3.16836,207007.22507573,0
+MGF.US,D,20090518,000000,3.19559,3.20021,3.16836,3.20021,178652.18892905,0
+MGF.US,D,20090519,000000,3.19559,3.21899,3.18232,3.21899,266317.22104506,0
+MGF.US,D,20090520,000000,3.21899,3.25958,3.20934,3.25064,219000.84794866,0
+MGF.US,D,20090521,000000,3.25064,3.26893,3.21417,3.26893,215154.87321517,0
+MGF.US,D,20090522,000000,3.25526,3.27846,3.25526,3.27345,146407.43911381,0
+MGF.US,D,20090526,000000,3.25526,3.27345,3.23678,3.26459,214738.84473964,0
+MGF.US,D,20090527,000000,3.26893,3.27846,3.2465,3.25958,116366.92818971,0
+MGF.US,D,20090528,000000,3.25064,3.25958,3.24149,3.25958,177807.92576355,0
+MGF.US,D,20090529,000000,3.25526,3.25958,3.22321,3.25526,308519.19029063,0
+MGF.US,D,20090601,000000,3.25064,3.27846,3.2465,3.27345,251440.89719495,0
+MGF.US,D,20090602,000000,3.27846,3.27846,3.24149,3.24149,253185.3686755,0
+MGF.US,D,20090603,000000,3.25064,3.25526,3.20021,3.20021,226796.55023837,0
+MGF.US,D,20090604,000000,3.19126,3.22321,3.19126,3.21417,378850.38071573,0
+MGF.US,D,20090605,000000,3.23235,3.25064,3.21417,3.25064,203296.53588565,0
+MGF.US,D,20090608,000000,3.22773,3.25526,3.21417,3.25526,157092.96267246,0
+MGF.US,D,20090609,000000,3.25958,3.25958,3.21417,3.22773,179987.75222581,0
+MGF.US,D,20090610,000000,3.19559,3.24149,3.19126,3.22321,433985.85134619,0
+MGF.US,D,20090611,000000,3.20934,3.22321,3.16363,3.16363,191031.32474141,0
+MGF.US,D,20090612,000000,3.1773,3.22321,3.16836,3.20512,220451.35309807,0
+MGF.US,D,20090615,000000,3.22321,3.22773,3.1363,3.18654,202154.23765087,0
+MGF.US,D,20090616,000000,3.21899,3.21899,3.1773,3.18654,160836.20176772,0
+MGF.US,D,20090617,000000,3.18232,3.23678,3.1773,3.20934,262805.90002417,0
+MGF.US,D,20090618,000000,3.20021,3.22321,3.18654,3.20934,198334.70971533,0
+MGF.US,D,20090619,000000,3.21899,3.22773,3.20021,3.21899,165697.3266689,0
+MGF.US,D,20090622,000000,3.22321,3.30107,3.21899,3.27846,394148.83614858,0
+MGF.US,D,20090623,000000,3.30107,3.38346,3.26893,3.26893,257862.38317551,0
+MGF.US,D,20090624,000000,3.28278,3.32369,3.27846,3.28692,373054.46322527,0
+MGF.US,D,20090625,000000,3.25958,3.35583,3.2465,3.32369,223521.21603001,0
+MGF.US,D,20090626,000000,3.33754,3.36065,3.27345,3.32369,178840.36806835,0
+MGF.US,D,20090629,000000,3.31011,3.36065,3.28692,3.28692,212653.61643928,0
+MGF.US,D,20090630,000000,3.31955,3.3282,3.25064,3.25064,203544.72891261,0
+MGF.US,D,20090701,000000,3.29223,3.29605,3.2465,3.2465,216088.64861992,0
+MGF.US,D,20090702,000000,3.23235,3.30589,3.22773,3.23678,166132.68165063,0
+MGF.US,D,20090706,000000,3.23235,3.25064,3.22321,3.23678,211644.56937882,0
+MGF.US,D,20090707,000000,3.22773,3.27846,3.22773,3.27846,210069.96771592,0
+MGF.US,D,20090708,000000,3.25064,3.33754,3.2465,3.32369,265834.05839009,0
+MGF.US,D,20090709,000000,3.29223,3.39672,3.29223,3.38346,308010.59802226,0
+MGF.US,D,20090710,000000,3.39221,3.39672,3.33754,3.36065,144251.00789588,0
+MGF.US,D,20090713,000000,3.33754,3.45149,3.32369,3.40596,334993.45222884,0
+MGF.US,D,20090714,000000,3.39221,3.4106,3.38768,3.40596,199454.62989031,0
+MGF.US,D,20090715,000000,3.35583,3.40596,3.34197,3.38768,204191.65827798,0
+MGF.US,D,20090716,000000,3.36065,3.40596,3.34669,3.40125,117501.08894821,0
+MGF.US,D,20090717,000000,3.35131,3.38768,3.31955,3.33754,170463.85340814,0
+MGF.US,D,20090720,000000,3.33293,3.37402,3.32369,3.36478,125867.43176304,0
+MGF.US,D,20090721,000000,3.35131,3.40125,3.34669,3.37402,198901.28150231,0
+MGF.US,D,20090722,000000,3.31454,3.42898,3.31454,3.40125,201165.53428113,0
+MGF.US,D,20090723,000000,3.42898,3.47007,3.38768,3.43822,300923.87335465,0
+MGF.US,D,20090724,000000,3.39672,3.41531,3.3282,3.36065,299110.23332562,0
+MGF.US,D,20090727,000000,3.38346,3.38346,3.35131,3.36065,198966.38131266,0
+MGF.US,D,20090728,000000,3.36478,3.37845,3.33754,3.36065,239026.15992382,0
+MGF.US,D,20090729,000000,3.37845,3.39672,3.35131,3.38768,248680.25836219,0
+MGF.US,D,20090730,000000,3.38768,3.42445,3.36065,3.37845,243529.23586805,0
+MGF.US,D,20090731,000000,3.37402,3.4106,3.36969,3.40596,264717.18976874,0
+MGF.US,D,20090803,000000,3.41944,3.41944,3.36065,3.38346,257531.79820107,0
+MGF.US,D,20090804,000000,3.39221,3.42445,3.36065,3.37845,175674.88978997,0
+MGF.US,D,20090805,000000,3.42445,3.42445,3.38346,3.38768,263444.69191325,0
+MGF.US,D,20090806,000000,3.38768,3.4106,3.31454,3.35583,313651.90346312,0
+MGF.US,D,20090807,000000,3.3282,3.36478,3.31955,3.36478,244028.6734756,0
+MGF.US,D,20090810,000000,3.33754,3.34669,3.29605,3.29605,237254.22446079,0
+MGF.US,D,20090811,000000,3.31454,3.36065,3.30107,3.36065,173450.30720807,0
+MGF.US,D,20090812,000000,3.33754,3.40125,3.3282,3.39672,302269.60849679,0
+MGF.US,D,20090813,000000,3.4106,3.49769,3.36969,3.38346,556590.15511531,0
+MGF.US,D,20090814,000000,3.36478,3.39672,3.3282,3.3282,196295.25471913,0
+MGF.US,D,20090817,000000,3.34197,3.35583,3.3282,3.33754,138887.39383355,0
+MGF.US,D,20090818,000000,3.37845,3.4333,3.33754,3.42445,152677.36459839,0
+MGF.US,D,20090819,000000,3.37402,3.42445,3.37402,3.42445,157221.12792408,0
+MGF.US,D,20090820,000000,3.39672,3.49297,3.38346,3.47458,279274.11767428,0
+MGF.US,D,20090821,000000,3.47007,3.51568,3.44717,3.51136,195682.909628,0
+MGF.US,D,20090824,000000,3.49769,3.57958,3.49297,3.57517,300330.85476973,0
+MGF.US,D,20090825,000000,3.56602,3.59807,3.50232,3.58922,254901.35898901,0
+MGF.US,D,20090826,000000,3.58922,3.58922,3.51568,3.56149,244827.16333696,0
+MGF.US,D,20090827,000000,3.52984,3.54763,3.47931,3.5206,239111.60342492,0
+MGF.US,D,20090828,000000,3.48363,3.52984,3.4333,3.43822,248032.31181229,0
+MGF.US,D,20090831,000000,3.41531,3.46545,3.4106,3.4565,226082.48669357,0
+MGF.US,D,20090901,000000,3.50674,3.50674,3.42445,3.46545,248337.4671733,0
+MGF.US,D,20090902,000000,3.46545,3.48363,3.4333,3.46545,254066.25048433,0
+MGF.US,D,20090903,000000,3.49769,3.51136,3.44717,3.51136,123984.6231855,0
+MGF.US,D,20090904,000000,3.56149,3.56149,3.48826,3.56149,208945.9788028,0
+MGF.US,D,20090908,000000,3.57517,3.57517,3.50674,3.52984,305186.89374821,0
+MGF.US,D,20090909,000000,3.5206,3.57073,3.50232,3.54763,263988.88564041,0
+MGF.US,D,20090910,000000,3.52473,3.57073,3.51136,3.54763,292009.2680745,0
+MGF.US,D,20090911,000000,3.54321,3.61164,3.52473,3.60259,196944.21845359,0
+MGF.US,D,20090914,000000,3.57517,3.66669,3.54763,3.6255,346616.81993038,0
+MGF.US,D,20090915,000000,3.57958,3.61164,3.55235,3.55718,206166.01346383,0
+MGF.US,D,20090916,000000,3.5846,3.60259,3.55718,3.56602,227781.18486995,0
+MGF.US,D,20090917,000000,3.55718,3.67101,3.55718,3.61164,361503.31562585,0
+MGF.US,D,20090918,000000,3.58922,3.63945,3.57517,3.63454,171553.25804702,0
+MGF.US,D,20090921,000000,3.63454,3.63945,3.58922,3.61164,217730.38446224,0
+MGF.US,D,20090922,000000,3.63454,3.63454,3.58922,3.63454,224735.7343669,0
+MGF.US,D,20090923,000000,3.59807,3.65332,3.59355,3.6482,271876.13453844,0
+MGF.US,D,20090924,000000,3.62068,3.63031,3.53869,3.53869,366713.33482312,0
+MGF.US,D,20090925,000000,3.55718,3.55718,3.50232,3.50674,224627.912806,0
+MGF.US,D,20090928,000000,3.5206,3.58922,3.51136,3.53869,210552.11318634,0
+MGF.US,D,20090929,000000,3.54321,3.61164,3.50232,3.50674,292950.163771,0
+MGF.US,D,20090930,000000,3.51136,3.55235,3.44283,3.49297,417015.1445349,0
+MGF.US,D,20091001,000000,3.49769,3.56602,3.49769,3.5206,241761.36914317,0
+MGF.US,D,20091002,000000,3.51568,3.54321,3.48363,3.51136,176723.60704735,0
+MGF.US,D,20091005,000000,3.49769,3.51136,3.45149,3.49769,201009.90504701,0
+MGF.US,D,20091006,000000,3.49769,3.5206,3.47458,3.51136,240078.94591936,0
+MGF.US,D,20091007,000000,3.49769,3.55718,3.49297,3.50232,309603.50900681,0
+MGF.US,D,20091008,000000,3.59355,3.59355,3.49769,3.54321,254030.64902556,0
+MGF.US,D,20091009,000000,3.51568,3.54321,3.49297,3.50674,177743.84313773,0
+MGF.US,D,20091012,000000,3.57958,3.57958,3.47458,3.49769,200435.19578374,0
+MGF.US,D,20091013,000000,3.45149,3.47007,3.4333,3.44283,213119.48695712,0
+MGF.US,D,20091014,000000,3.45149,3.46545,3.4106,3.42898,232248.65935539,0
+MGF.US,D,20091015,000000,3.40596,3.40596,3.31955,3.31955,337083.76645189,0
+MGF.US,D,20091016,000000,3.31955,3.34197,3.20512,3.29605,655918.22512978,0
+MGF.US,D,20091019,000000,3.27846,3.35131,3.27345,3.3282,365465.24939652,0
+MGF.US,D,20091020,000000,3.31011,3.36969,3.29605,3.36969,206512.87339086,0
+MGF.US,D,20091021,000000,3.33754,3.36065,3.31011,3.33754,271236.32546482,0
+MGF.US,D,20091022,000000,3.31454,3.36065,3.31454,3.31454,115621.33192428,0
+MGF.US,D,20091023,000000,3.31955,3.35583,3.31454,3.33754,243776.41171048,0
+MGF.US,D,20091026,000000,3.30107,3.36065,3.30107,3.31454,177460.04865197,0
+MGF.US,D,20091027,000000,3.31011,3.32369,3.30107,3.30107,282934.96482208,0
+MGF.US,D,20091028,000000,3.30589,3.31454,3.27345,3.30589,411174.47092485,0
+MGF.US,D,20091029,000000,3.29223,3.33293,3.27345,3.30589,434673.46809304,0
+MGF.US,D,20091030,000000,3.31011,3.31955,3.28278,3.31011,317821.34287928,0
+MGF.US,D,20091102,000000,3.31454,3.33293,3.30107,3.3282,172304.95741968,0
+MGF.US,D,20091103,000000,3.30107,3.34669,3.29223,3.31955,243840.4943363,0
+MGF.US,D,20091104,000000,3.30589,3.33754,3.30107,3.31955,278748.23326878,0
+MGF.US,D,20091105,000000,3.31011,3.32369,3.29223,3.29605,256044.67440833,0
+MGF.US,D,20091106,000000,3.29223,3.32369,3.28692,3.31955,258101.42154165,0
+MGF.US,D,20091109,000000,3.31011,3.32369,3.30107,3.30589,221455.31423586,0
+MGF.US,D,20091110,000000,3.28278,3.31955,3.26893,3.31955,265427.18457539,0
+MGF.US,D,20091111,000000,3.30589,3.31955,3.29223,3.31011,249463.49045551,0
+MGF.US,D,20091112,000000,3.29223,3.31955,3.27846,3.29605,343653.76137481,0
+MGF.US,D,20091113,000000,3.28692,3.32369,3.28278,3.32369,228774.97416237,0
+MGF.US,D,20091116,000000,3.30589,3.38346,3.30589,3.36065,394974.78999242,0
+MGF.US,D,20091117,000000,3.33754,3.35131,3.31955,3.34669,264191.30536323,0
+MGF.US,D,20091118,000000,3.34197,3.34669,3.29605,3.31955,300247.44563771,0
+MGF.US,D,20091119,000000,3.30589,3.33754,3.28692,3.3282,291963.49477035,0
+MGF.US,D,20091120,000000,3.28692,3.3282,3.28692,3.31011,336008.60239653,0
+MGF.US,D,20091123,000000,3.3282,3.35131,3.31454,3.34197,225738.67832015,0
+MGF.US,D,20091124,000000,3.33754,3.36478,3.33293,3.35583,243965.60803432,0
+MGF.US,D,20091125,000000,3.34669,3.37845,3.31454,3.31955,256270.48937549,0
+MGF.US,D,20091127,000000,3.30107,3.34197,3.30107,3.31454,109723.69598014,0
+MGF.US,D,20091130,000000,3.35583,3.35583,3.31011,3.3282,287476.6937787,0
+MGF.US,D,20091201,000000,3.33293,3.35583,3.32369,3.35131,260558.93938247,0
+MGF.US,D,20091202,000000,3.3282,3.35131,3.31955,3.34669,328630.96295142,0
+MGF.US,D,20091203,000000,3.3282,3.35583,3.3282,3.33293,342765.75927421,0
+MGF.US,D,20091204,000000,3.33754,3.34197,3.32369,3.33754,254241.20622465,0
+MGF.US,D,20091207,000000,3.40596,3.40596,3.33293,3.34669,164171.54986377,0
+MGF.US,D,20091208,000000,3.33754,3.38346,3.32369,3.36065,221577.37638027,0
+MGF.US,D,20091209,000000,3.36969,3.36969,3.32369,3.34197,218830.97813101,0
+MGF.US,D,20091210,000000,3.34669,3.38346,3.33293,3.37845,160796.5315708,0
+MGF.US,D,20091211,000000,3.36969,3.38768,3.35131,3.37845,129099.02703632,0
+MGF.US,D,20091214,000000,3.37402,3.40596,3.36478,3.39672,113340.80419287,0
+MGF.US,D,20091215,000000,3.36969,3.42898,3.36969,3.42445,203712.56436118,0
+MGF.US,D,20091216,000000,3.40596,3.43822,3.40596,3.4106,144607.02248375,0
+MGF.US,D,20091217,000000,3.38768,3.46545,3.35131,3.35583,294383.3767833,0
+MGF.US,D,20091218,000000,3.36478,3.38768,3.35131,3.35131,156044.24541506,0
+MGF.US,D,20091221,000000,3.35131,3.37402,3.34669,3.35131,130624.80384146,0
+MGF.US,D,20091222,000000,3.35131,3.39672,3.35131,3.36969,134834.93063911,0
+MGF.US,D,20091223,000000,3.36065,3.40596,3.36065,3.40596,183691.32112416,0
+MGF.US,D,20091224,000000,3.37845,3.40125,3.35583,3.39672,152022.29775672,0
+MGF.US,D,20091228,000000,3.38346,3.42445,3.36969,3.36969,172287.66528256,0
+MGF.US,D,20091229,000000,3.37402,3.40125,3.36065,3.36065,132180.07899816,0
+MGF.US,D,20091230,000000,3.36065,3.37402,3.35131,3.37402,190640.72587929,0
+MGF.US,D,20091231,000000,3.40596,3.40596,3.36969,3.40596,200329.40859192,0
+MGF.US,D,20100104,000000,3.39672,3.39672,3.33293,3.34197,516228.27269673,0
+MGF.US,D,20100105,000000,3.34197,3.35131,3.2465,3.31454,339145.5995079,0
+MGF.US,D,20100106,000000,3.31454,3.33754,3.27345,3.31955,314312.05622747,0
+MGF.US,D,20100107,000000,3.30589,3.3282,3.30107,3.30589,161582.81521771,0
+MGF.US,D,20100108,000000,3.27846,3.32369,3.27846,3.30107,210980.34787632,0
+MGF.US,D,20100111,000000,3.30589,3.33293,3.30589,3.32369,91540.505201051,0
+MGF.US,D,20100112,000000,3.28692,3.35131,3.28692,3.33293,120213.92010774,0
+MGF.US,D,20100113,000000,3.32369,3.35131,3.31955,3.33754,79195.953662949,0
+MGF.US,D,20100114,000000,3.35131,3.35583,3.32369,3.33754,96812.57265507,0
+MGF.US,D,20100115,000000,3.32369,3.35131,3.30589,3.31454,111829.26797124,0
+MGF.US,D,20100119,000000,3.31454,3.36478,3.31454,3.31955,125573.46543191,0
+MGF.US,D,20100120,000000,3.33754,3.36065,3.31955,3.34669,318684.93255099,0
+MGF.US,D,20100121,000000,3.36065,3.37845,3.34197,3.36478,289484.61605428,0
+MGF.US,D,20100122,000000,3.36065,3.37845,3.34669,3.36065,209782.10449201,0
+MGF.US,D,20100125,000000,3.37402,3.38346,3.35583,3.37845,102731.56947446,0
+MGF.US,D,20100126,000000,3.36969,3.39672,3.36478,3.38768,159659.31925871,0
+MGF.US,D,20100127,000000,3.39672,3.4106,3.39221,3.39672,189131.22402674,0
+MGF.US,D,20100128,000000,3.37402,3.42445,3.36969,3.38768,145670.9975092,0
+MGF.US,D,20100129,000000,3.42445,3.42445,3.36969,3.38346,235501.61550396,0
+MGF.US,D,20100201,000000,3.34669,3.38346,3.33754,3.34669,210518.54609663,0
+MGF.US,D,20100202,000000,3.35583,3.43822,3.35131,3.40596,314178.80505316,0
+MGF.US,D,20100203,000000,3.40596,3.48363,3.39672,3.44283,305968.09147244,0
+MGF.US,D,20100204,000000,3.44283,3.45149,3.40125,3.4106,198452.70312159,0
+MGF.US,D,20100205,000000,3.40596,3.40596,3.36065,3.36065,205061.35105691,0
+MGF.US,D,20100208,000000,3.36478,3.39672,3.35583,3.38346,211160.38953931,0
+MGF.US,D,20100209,000000,3.36478,3.39221,3.33754,3.38346,114260.3390141,0
+MGF.US,D,20100210,000000,3.39672,3.4565,3.36478,3.44717,212992.33889003,0
+MGF.US,D,20100211,000000,3.4333,3.4333,3.38346,3.39221,190774.99423814,0
+MGF.US,D,20100212,000000,3.38768,3.40125,3.36065,3.40125,158885.24182622,0
+MGF.US,D,20100216,000000,3.38768,3.4106,3.38768,3.4106,161660.12124249,0
+MGF.US,D,20100217,000000,3.4106,3.43822,3.39672,3.4106,132865.66137594,0
+MGF.US,D,20100218,000000,3.38768,3.4333,3.38768,3.42445,153755.58020735,0
+MGF.US,D,20100219,000000,3.45149,3.47007,3.42445,3.46082,253492.5584056,0
+MGF.US,D,20100222,000000,3.4565,3.46082,3.38768,3.40596,233705.26761204,0
+MGF.US,D,20100223,000000,3.41944,3.43822,3.38346,3.43822,242139.76179085,0
+MGF.US,D,20100224,000000,3.41944,3.55235,3.41944,3.53436,280454.05173693,0
+MGF.US,D,20100225,000000,3.49297,3.54321,3.45149,3.52984,235449.73909258,0
+MGF.US,D,20100226,000000,3.56149,3.56149,3.5206,3.53436,182730.08173691,0
+MGF.US,D,20100301,000000,3.50674,3.55718,3.50232,3.53869,244123.27163753,0
+MGF.US,D,20100302,000000,3.51136,3.53869,3.46082,3.48826,207318.48354398,0
+MGF.US,D,20100303,000000,3.53436,3.53436,3.46545,3.48363,242348.28462087,0
+MGF.US,D,20100304,000000,3.49297,3.53436,3.48826,3.50674,121738.67972834,0
+MGF.US,D,20100305,000000,3.48363,3.53436,3.48363,3.51136,162163.6275882,0
+MGF.US,D,20100308,000000,3.50232,3.5206,3.48826,3.50674,186009.48468344,0
+MGF.US,D,20100309,000000,3.49297,3.52984,3.46545,3.49769,236927.70822449,0
+MGF.US,D,20100310,000000,3.5206,3.56149,3.48363,3.54763,337647.28668524,0
+MGF.US,D,20100311,000000,3.50674,3.57073,3.49297,3.53869,155568.20305186,0
+MGF.US,D,20100312,000000,3.53436,3.56602,3.50232,3.53436,172183.9124598,0
+MGF.US,D,20100315,000000,3.50674,3.52984,3.49297,3.50232,195221.10784831,0
+MGF.US,D,20100316,000000,3.49769,3.58922,3.48363,3.58922,294634.62136388,0
+MGF.US,D,20100317,000000,3.57073,3.59355,3.53436,3.56602,432854.74214131,0
+MGF.US,D,20100318,000000,3.54763,3.6074,3.54321,3.58922,139067.43549656,0
+MGF.US,D,20100319,000000,3.57958,3.65332,3.53869,3.53869,226336.78282776,0
+MGF.US,D,20100322,000000,3.5206,3.54321,3.48826,3.48826,247945.85112666,0
+MGF.US,D,20100323,000000,3.48363,3.54321,3.46545,3.46545,292247.2892561,0
+MGF.US,D,20100324,000000,3.46545,3.49769,3.4333,3.44283,205267.83951787,0
+MGF.US,D,20100325,000000,3.44283,3.49297,3.44283,3.47458,163752.46983462,0
+MGF.US,D,20100326,000000,3.44717,3.5206,3.44717,3.50232,249494.0059916,0
+MGF.US,D,20100329,000000,3.49297,3.51568,3.47931,3.49769,99716.634507516,0
+MGF.US,D,20100330,000000,3.49769,3.51136,3.47458,3.48363,143440.31182009,0
+MGF.US,D,20100331,000000,3.49769,3.51568,3.47007,3.48826,137936.32629168,0
+MGF.US,D,20100401,000000,3.48826,3.53869,3.4565,3.48363,181887.85294048,0
+MGF.US,D,20100405,000000,3.47007,3.50232,3.4565,3.4565,109488.72635216,0
+MGF.US,D,20100406,000000,3.45149,3.49769,3.42898,3.42898,315997.53100488,0
+MGF.US,D,20100407,000000,3.43822,3.44717,3.40596,3.4106,277258.05792243,0
+MGF.US,D,20100408,000000,3.39221,3.41944,3.36065,3.38768,280596.45757207,0
+MGF.US,D,20100409,000000,3.37402,3.40125,3.37402,3.38346,122943.02621987,0
+MGF.US,D,20100412,000000,3.36065,3.4106,3.36065,3.37402,172486.01626722,0
+MGF.US,D,20100413,000000,3.35583,3.36065,3.27345,3.30107,569206.29492473,0
+MGF.US,D,20100414,000000,3.30589,3.35583,3.30589,3.31955,239977.22746569,0
+MGF.US,D,20100415,000000,3.32369,3.34197,3.30107,3.33293,253202.66081263,0
+MGF.US,D,20100416,000000,3.31011,3.37402,3.31011,3.34197,138546.63701373,0
+MGF.US,D,20100419,000000,3.31011,3.40596,3.31011,3.36065,304815.6213923,0
+MGF.US,D,20100420,000000,3.37845,3.42445,3.3282,3.37845,409670.05499498,0
+MGF.US,D,20100421,000000,3.36969,3.41531,3.35131,3.36478,214105.13877324,0
+MGF.US,D,20100422,000000,3.38346,3.38768,3.33754,3.33754,146692.2507841,0
+MGF.US,D,20100423,000000,3.34178,3.36979,3.34178,3.36487,103866.7474175,0
+MGF.US,D,20100426,000000,3.35583,3.38346,3.35131,3.38346,141685.66849417,0
+MGF.US,D,20100427,000000,3.36478,3.41531,3.35131,3.36065,128088.96279133,0
+MGF.US,D,20100428,000000,3.35583,3.36065,3.34197,3.36065,114688.57370406,0
+MGF.US,D,20100429,000000,3.36065,3.38346,3.36065,3.38346,176269.94274396,0
+MGF.US,D,20100430,000000,3.36478,3.40125,3.36478,3.39672,53938.244430696,0
+MGF.US,D,20100503,000000,3.41531,3.4565,3.40125,3.4565,193680.07327513,0
+MGF.US,D,20100504,000000,3.42445,3.4333,3.39672,3.4333,111580.05775973,0
+MGF.US,D,20100505,000000,3.4106,3.44717,3.38768,3.41531,131342.93612441,0
+MGF.US,D,20100506,000000,3.38768,3.40125,3.33754,3.33754,176211.96322537,0
+MGF.US,D,20100507,000000,3.34197,3.43822,3.33754,3.40125,226967.43724055,0
+MGF.US,D,20100510,000000,3.42445,3.48363,3.41944,3.48363,116842.97055292,0
+MGF.US,D,20100511,000000,3.42898,3.47007,3.42445,3.44717,140160.90887357,0
+MGF.US,D,20100512,000000,3.42898,3.47458,3.42898,3.43822,101891.3750471,0
+MGF.US,D,20100513,000000,3.4565,3.47007,3.42898,3.44717,119527.32054543,0
+MGF.US,D,20100514,000000,3.41944,3.44717,3.40596,3.44283,100187.59094803,0
+MGF.US,D,20100517,000000,3.4333,3.4333,3.36065,3.36065,141288.96652483,0
+MGF.US,D,20100518,000000,3.37845,3.40125,3.36065,3.36065,114189.13609651,0
+MGF.US,D,20100519,000000,3.36478,3.4106,3.34197,3.34197,187836.34811145,0
+MGF.US,D,20100520,000000,3.31454,3.36065,3.28692,3.34669,171899.10078952,0
+MGF.US,D,20100521,000000,3.29223,3.4333,3.26893,3.42445,155616.01072509,0
+MGF.US,D,20100524,000000,3.39672,3.44717,3.32369,3.43822,146368.78610141,0
+MGF.US,D,20100525,000000,3.38768,3.43822,3.34669,3.39672,75610.378170875,0
+MGF.US,D,20100526,000000,3.39672,3.4565,3.39672,3.41531,103326.62242848,0
+MGF.US,D,20100527,000000,3.4333,3.48363,3.41531,3.44717,131162.89446141,0
+MGF.US,D,20100528,000000,3.46545,3.49297,3.4565,3.46545,94239.095777071,0
+MGF.US,D,20100601,000000,3.46082,3.48363,3.4565,3.48363,90120.515587736,0
+MGF.US,D,20100602,000000,3.49297,3.5206,3.48363,3.50232,168786.51610703,0
+MGF.US,D,20100603,000000,3.49769,3.5206,3.48363,3.50232,92482.418082089,0
+MGF.US,D,20100604,000000,3.48363,3.49769,3.41944,3.45149,170228.88378016,0
+MGF.US,D,20100607,000000,3.46545,3.58922,3.45149,3.5846,152232.85495582,0
+MGF.US,D,20100608,000000,3.54763,3.56602,3.48363,3.50232,205546.54808095,0
+MGF.US,D,20100609,000000,3.53869,3.54321,3.47007,3.50232,164610.97358364,0
+MGF.US,D,20100610,000000,3.53436,3.53436,3.46082,3.48363,109566.03237695,0
+MGF.US,D,20100611,000000,3.4565,3.49769,3.4565,3.46082,80137.866543988,0
+MGF.US,D,20100614,000000,3.49769,3.50232,3.36065,3.39672,546515.95946325,0
+MGF.US,D,20100615,000000,3.39672,3.4106,3.38346,3.40596,138085.85241859,0
+MGF.US,D,20100616,000000,3.40596,3.44283,3.38346,3.40596,154487.95307382,0
+MGF.US,D,20100617,000000,3.4106,3.41944,3.39672,3.39672,73861.837952187,0
+MGF.US,D,20100618,000000,3.41531,3.47931,3.39221,3.42898,228777.00853145,0
+MGF.US,D,20100621,000000,3.47007,3.48826,3.40125,3.47007,138822.2940232,0
+MGF.US,D,20100622,000000,3.4565,3.47931,3.43822,3.43822,106956.95404016,0
+MGF.US,D,20100623,000000,3.45149,3.48826,3.42445,3.47931,106903.04325971,0
+MGF.US,D,20100624,000000,3.48363,3.54321,3.46545,3.51568,161956.12194269,0
+MGF.US,D,20100625,000000,3.53436,3.53436,3.46545,3.49769,151829.03269473,0
+MGF.US,D,20100628,000000,3.51568,3.5206,3.47931,3.50232,122191.32684719,0
+MGF.US,D,20100629,000000,3.47931,3.5206,3.47458,3.51568,137833.59065347,0
+MGF.US,D,20100630,000000,3.53938,3.53938,3.45051,3.49731,191693.51187484,0
+MGF.US,D,20100701,000000,3.5206,3.54321,3.47458,3.5206,171225.72462618,0
+MGF.US,D,20100702,000000,3.51136,3.51568,3.47458,3.49297,99590.503624958,0
+MGF.US,D,20100706,000000,3.48826,3.50232,3.46545,3.47931,114314.24979453,0
+MGF.US,D,20100707,000000,3.47007,3.50674,3.47007,3.48363,58769.870980299,0
+MGF.US,D,20100708,000000,3.47458,3.50232,3.4565,3.50232,153318.19085655,0
+MGF.US,D,20100709,000000,3.48363,3.49769,3.4333,3.4565,150098.80179771,0
+MGF.US,D,20100712,000000,3.45149,3.46545,3.43822,3.44283,56112.984970286,0
+MGF.US,D,20100713,000000,3.44717,3.44717,3.4106,3.41944,183008.79029999,0
+MGF.US,D,20100714,000000,3.42898,3.43822,3.39221,3.39221,148861.90540101,0
+MGF.US,D,20100715,000000,3.39221,3.42898,3.39221,3.39672,173893.79966609,0
+MGF.US,D,20100716,000000,3.40596,3.42445,3.40125,3.40596,92074.527082849,0
+MGF.US,D,20100719,000000,3.40125,3.45149,3.40125,3.40125,166873.19199339,0
+MGF.US,D,20100720,000000,3.41944,3.46082,3.4106,3.46082,122292.02811634,0
+MGF.US,D,20100721,000000,3.44717,3.48363,3.43822,3.46082,168283.00976134,0
+MGF.US,D,20100722,000000,3.55235,3.55235,3.47931,3.53436,200363.99286617,0
+MGF.US,D,20100723,000000,3.48363,3.5206,3.46545,3.50674,178473.16445059,0
+MGF.US,D,20100726,000000,3.5206,3.52984,3.49769,3.52984,121553.55214265,0
+MGF.US,D,20100727,000000,3.51136,3.52473,3.45149,3.50232,159219.89553883,0
+MGF.US,D,20100728,000000,3.51136,3.51568,3.49769,3.49769,95695.704033709,0
+MGF.US,D,20100729,000000,3.49769,3.51568,3.49769,3.51136,105570.53151656,0
+MGF.US,D,20100730,000000,3.51136,3.51568,3.46082,3.47931,114391.55581933,0
+MGF.US,D,20100802,000000,3.48363,3.50232,3.47931,3.48826,99077.842618432,0
+MGF.US,D,20100803,000000,3.49297,3.49769,3.46545,3.48826,84891.169884259,0
+MGF.US,D,20100804,000000,3.47931,3.51136,3.47931,3.49769,184476.58758654,0
+MGF.US,D,20100805,000000,3.48826,3.52984,3.48363,3.50232,136481.75240412,0
+MGF.US,D,20100806,000000,3.49769,3.54321,3.48363,3.54321,162800.3851082,0
+MGF.US,D,20100809,000000,3.54763,3.55235,3.50232,3.53869,295589.75764389,0
+MGF.US,D,20100810,000000,3.5206,3.53869,3.46545,3.46545,238231.73880062,0
+MGF.US,D,20100811,000000,3.46545,3.50232,3.4565,3.47007,157550.69571401,0
+MGF.US,D,20100812,000000,3.46545,3.49769,3.46545,3.49297,60187.826224541,0
+MGF.US,D,20100813,000000,3.49769,3.49769,3.47931,3.48363,64051.093095151,0
+MGF.US,D,20100816,000000,3.47931,3.51568,3.47931,3.51136,117403.43923267,0
+MGF.US,D,20100817,000000,3.49769,3.53436,3.48363,3.5206,157343.1900685,0
+MGF.US,D,20100818,000000,3.50232,3.54321,3.49769,3.54321,139559.75281235,0
+MGF.US,D,20100819,000000,3.51568,3.53869,3.51568,3.5206,97965.042735218,0
+MGF.US,D,20100820,000000,3.53869,3.54321,3.51568,3.53436,131343.95330895,0
+MGF.US,D,20100823,000000,3.54321,3.58922,3.52984,3.57958,212478.66069896,0
+MGF.US,D,20100824,000000,3.54321,3.55718,3.50674,3.5206,150275.7919071,0
+MGF.US,D,20100825,000000,3.51136,3.56602,3.49297,3.54321,151611.35520387,0
+MGF.US,D,20100826,000000,3.51136,3.54321,3.49769,3.5206,174310.84532618,0
+MGF.US,D,20100827,000000,3.50674,3.51136,3.47931,3.50232,184345.37078129,0
+MGF.US,D,20100830,000000,3.47931,3.53436,3.47931,3.53436,145641.49915763,0
+MGF.US,D,20100831,000000,3.53938,3.5724,3.50212,3.5724,174452.23397677,0
+MGF.US,D,20100901,000000,3.56149,3.57073,3.54321,3.57073,124860.41907165,0
+MGF.US,D,20100902,000000,3.57073,3.57073,3.51568,3.54763,143763.77650278,0
+MGF.US,D,20100903,000000,3.52473,3.52984,3.49297,3.49769,124675.29148596,0
+MGF.US,D,20100907,000000,3.51568,3.51568,3.49297,3.49297,124728.18508188,0
+MGF.US,D,20100908,000000,3.49297,3.5206,3.49297,3.5206,101213.93014563,0
+MGF.US,D,20100909,000000,3.50232,3.51136,3.48826,3.48826,125399.52687613,0
+MGF.US,D,20100910,000000,3.49297,3.50674,3.48826,3.49769,81386.969155126,0
+MGF.US,D,20100913,000000,3.47458,3.47458,3.4565,3.4565,146653.5977717,0
+MGF.US,D,20100914,000000,3.44283,3.4565,3.43822,3.44717,153077.11812134,0
+MGF.US,D,20100915,000000,3.44283,3.47007,3.44283,3.47007,159555.56643595,0
+MGF.US,D,20100916,000000,3.44717,3.47931,3.44717,3.4565,112285.98382825,0
+MGF.US,D,20100917,000000,3.46082,3.47458,3.43822,3.43822,85277.700008228,0
+MGF.US,D,20100920,000000,3.46545,3.47007,3.42445,3.43822,166374.77157037,0
+MGF.US,D,20100921,000000,3.46545,3.47458,3.43822,3.4565,232132.7003182,0
+MGF.US,D,20100922,000000,3.45149,3.47458,3.4333,3.4333,133860.46785289,0
+MGF.US,D,20100923,000000,3.4565,3.47458,3.44283,3.47458,125876.58642387,0
+MGF.US,D,20100924,000000,3.47458,3.48363,3.45149,3.46545,98159.324981738,0
+MGF.US,D,20100927,000000,3.48826,3.49769,3.44283,3.46545,196892.34204221,0
+MGF.US,D,20100928,000000,3.47007,3.48826,3.45149,3.48826,100722.63001437,0
+MGF.US,D,20100929,000000,3.49297,3.49297,3.45149,3.45149,126451.29568714,0
+MGF.US,D,20100930,000000,3.50821,3.50821,3.46703,3.47577,87629.430657214,0
+MGF.US,D,20101001,000000,3.47007,3.50232,3.46082,3.49769,88951.770555,0
+MGF.US,D,20101004,000000,3.47931,3.48363,3.42898,3.42898,506996.30584111,0
+MGF.US,D,20101005,000000,3.43822,3.44283,3.41944,3.42898,443550.43754533,0
+MGF.US,D,20101006,000000,3.41944,3.4333,3.41944,3.42445,243565.85451137,0
+MGF.US,D,20101007,000000,3.40596,3.4333,3.40596,3.41531,305772.79204139,0
+MGF.US,D,20101008,000000,3.42445,3.43822,3.40596,3.42445,207864.71164022,0
+MGF.US,D,20101011,000000,3.4333,3.44283,3.42445,3.4333,192431.98784853,0
+MGF.US,D,20101012,000000,3.41531,3.42898,3.40596,3.42445,387578.84122566,0
+MGF.US,D,20101013,000000,3.41531,3.42445,3.40125,3.42445,341294.91043406,0
+MGF.US,D,20101014,000000,3.4106,3.41944,3.40125,3.41944,146260.96454051,0
+MGF.US,D,20101015,000000,3.40596,3.41531,3.37402,3.40125,308011.61520679,0
+MGF.US,D,20101018,000000,3.36969,3.39672,3.34669,3.39221,281116.23887036,0
+MGF.US,D,20101019,000000,3.34669,3.39672,3.34669,3.38768,168985.88427624,0
+MGF.US,D,20101020,000000,3.37845,3.40125,3.37402,3.40125,133399.68325774,0
+MGF.US,D,20101021,000000,3.39672,3.44283,3.39221,3.44283,237130.1279473,0
+MGF.US,D,20101022,000000,3.44283,3.4565,3.4333,3.45149,160496.46213245,0
+MGF.US,D,20101025,000000,3.44283,3.45149,3.42445,3.4333,210069.96771592,0
+MGF.US,D,20101026,000000,3.4106,3.42445,3.39221,3.39672,223223.18096073,0
+MGF.US,D,20101027,000000,3.40596,3.40596,3.36969,3.37402,96155.471444324,0
+MGF.US,D,20101028,000000,3.37402,3.39221,3.36969,3.36969,160149.60220542,0
+MGF.US,D,20101029,000000,3.39083,3.39584,3.36714,3.37648,182836.88611328,0
+MGF.US,D,20101101,000000,3.39221,3.39672,3.36065,3.37402,191042.51377131,0
+MGF.US,D,20101102,000000,3.38346,3.39221,3.36969,3.36969,131185.27252121,0
+MGF.US,D,20101103,000000,3.37402,3.38346,3.35131,3.35583,194566.04100664,0
+MGF.US,D,20101104,000000,3.36969,3.38768,3.36065,3.36478,184587.46070104,0
+MGF.US,D,20101105,000000,3.36065,3.37845,3.33754,3.35583,537692.90079142,0
+MGF.US,D,20101108,000000,3.33293,3.35583,3.3282,3.33754,222213.11671574,0
+MGF.US,D,20101109,000000,3.34197,3.34669,3.31955,3.33754,204615.82422981,0
+MGF.US,D,20101110,000000,3.3282,3.33754,3.31011,3.31454,239804.30609445,0
+MGF.US,D,20101111,000000,3.31011,3.31955,3.30107,3.31955,157743.96077598,0
+MGF.US,D,20101112,000000,3.29223,3.30107,3.27846,3.30107,216104.9235725,0
+MGF.US,D,20101115,000000,3.28278,3.29605,3.24149,3.27345,736336.83460592,0
+MGF.US,D,20101116,000000,3.23678,3.29223,3.19559,3.26459,667750.11566136,0
+MGF.US,D,20101117,000000,3.27846,3.30589,3.25958,3.26459,202582.47234083,0
+MGF.US,D,20101118,000000,3.25958,3.29605,3.25064,3.29605,212139.93824822,0
+MGF.US,D,20101119,000000,3.28692,3.30107,3.25064,3.29223,169618.57305811,0
+MGF.US,D,20101122,000000,3.31011,3.33293,3.29223,3.33293,125311.03182144,0
+MGF.US,D,20101123,000000,3.31011,3.33754,3.29223,3.31955,133483.09238975,0
+MGF.US,D,20101124,000000,3.33754,3.33754,3.29223,3.29223,150642.99552488,0
+MGF.US,D,20101126,000000,3.29605,3.30589,3.26893,3.26893,100925.04973718,0
+MGF.US,D,20101129,000000,3.27846,3.28692,3.26893,3.27846,153084.23841309,0
+MGF.US,D,20101130,000000,3.32623,3.32623,3.2701,3.2701,171510.53629647,0
+MGF.US,D,20101201,000000,3.27846,3.30589,3.25064,3.25526,197520.96208592,0
+MGF.US,D,20101202,000000,3.25958,3.28278,3.25064,3.26459,163541.9126355,0
+MGF.US,D,20101203,000000,3.25526,3.28278,3.25064,3.26893,163643.63108917,0
+MGF.US,D,20101206,000000,3.25958,3.27345,3.25526,3.27345,135715.81244794,0
+MGF.US,D,20101207,000000,3.25958,3.27846,3.2465,3.25958,218532.94306175,0
+MGF.US,D,20101208,000000,3.25064,3.25958,3.19559,3.19559,285367.05304947,0
+MGF.US,D,20101209,000000,3.20021,3.20021,3.18654,3.18654,165356.56984908,0
+MGF.US,D,20101210,000000,3.1596,3.18232,3.11389,3.11782,448862.17519628,0
+MGF.US,D,20101213,000000,3.05805,3.08646,3.01292,3.02197,539256.31342441,0
+MGF.US,D,20101214,000000,3.00407,3.04045,2.95806,3.03583,633916.5235997,0
+MGF.US,D,20101215,000000,3.05471,3.07712,2.99021,3.04045,331854.42074841,0
+MGF.US,D,20101216,000000,3.06356,3.10465,3.04487,3.07742,284560.42571183,0
+MGF.US,D,20101217,000000,3.05805,3.11389,3.04949,3.09069,318481.49564364,0
+MGF.US,D,20101220,000000,3.06336,3.12283,3.06336,3.09521,243224.08050703,0
+MGF.US,D,20101221,000000,3.08106,3.09521,3.01292,3.08646,534393.15415416,0
+MGF.US,D,20101222,000000,3.06336,3.10436,3.02659,3.10436,380960.02144496,0
+MGF.US,D,20101223,000000,3.09069,3.10868,3.07231,3.10868,265460.7516651,0
+MGF.US,D,20101227,000000,3.09983,3.14083,3.09983,3.1363,217022.42402466,0
+MGF.US,D,20101228,000000,3.12283,3.14083,3.09983,3.12756,260664.72657428,0
+MGF.US,D,20101229,000000,3.10366,3.14083,3.09875,3.13138,224878.14020204,0
+MGF.US,D,20101230,000000,3.09404,3.12264,3.08479,3.08479,281759.09949759,0
+MGF.US,D,20101231,000000,3.09197,3.10642,3.07261,3.10642,149220.97154248,0
+MGF.US,D,20110103,000000,3.11782,3.14083,3.08106,3.11782,200174.79654233,0
+MGF.US,D,20110104,000000,3.14083,3.14083,3.08106,3.09521,152804.51266548,0
+MGF.US,D,20110105,000000,3.09521,3.10868,3.07712,3.07712,126458.4159789,0
+MGF.US,D,20110106,000000,3.09069,3.09983,3.08646,3.08646,125582.62009274,0
+MGF.US,D,20110107,000000,3.09521,3.11389,3.09069,3.09983,149571.90020767,0
+MGF.US,D,20110110,000000,3.10436,3.11782,3.09983,3.10436,131684.71012876,0
+MGF.US,D,20110111,000000,3.09983,3.09983,3.06336,3.08646,240658.74110532,0
+MGF.US,D,20110112,000000,3.07712,3.09521,3.04949,3.04949,295441.24870152,0
+MGF.US,D,20110113,000000,3.02659,3.06768,3.02197,3.04949,114343.7481461,0
+MGF.US,D,20110114,000000,3.04045,3.04949,3.0083,3.04949,337311.61578812,0
+MGF.US,D,20110118,000000,3.04487,3.08145,3.02659,3.07241,109624.01189555,0
+MGF.US,D,20110119,000000,3.08145,3.08145,3.01292,3.03112,664912.17080381,0
+MGF.US,D,20110120,000000,3.05471,3.05471,3.01765,3.03583,195469.30087529,0
+MGF.US,D,20110121,000000,3.04477,3.05471,3.01765,3.04045,245766.02466438,0
+MGF.US,D,20110124,000000,3.03112,3.07231,3.03112,3.07231,185591.42183882,0
+MGF.US,D,20110125,000000,3.08106,3.08646,3.06336,3.08106,175506.03715686,0
+MGF.US,D,20110126,000000,3.09069,3.09069,3.06768,3.08106,193293.54315116,0
+MGF.US,D,20110127,000000,3.09069,3.09069,3.04477,3.04477,161253.2474278,0
+MGF.US,D,20110128,000000,3.04045,3.05805,3.02197,3.04045,183407.5266384,0
+MGF.US,D,20110131,000000,3.05785,3.05785,3.02905,3.04841,308957.59682597,0
+MGF.US,D,20110201,000000,3.03583,3.06336,3.03112,3.04949,317028.95612515,0
+MGF.US,D,20110202,000000,3.03583,3.06768,3.02197,3.03112,215454.94265352,0
+MGF.US,D,20110203,000000,3.04487,3.04487,3.01755,3.02659,166301.53428373,0
+MGF.US,D,20110204,000000,3.03112,3.04045,3.02197,3.02659,110059.36687728,0
+MGF.US,D,20110207,000000,3.04949,3.04949,3.03112,3.04477,130363.38741551,0
+MGF.US,D,20110208,000000,3.03583,3.04045,2.99896,2.99896,181904.12789307,0
+MGF.US,D,20110209,000000,2.9851,2.99474,2.95354,2.96249,477177.54114604,0
+MGF.US,D,20110210,000000,2.96711,2.9848,2.962,2.97606,235026.59032528,0
+MGF.US,D,20110211,000000,2.97645,2.99021,2.96249,2.99021,160114.00074663,0
+MGF.US,D,20110214,000000,3.00407,3.0083,2.9851,3.00407,206514.90775995,0
+MGF.US,D,20110215,000000,2.99896,3.00407,2.98136,3.00407,167960.56226319,0
+MGF.US,D,20110216,000000,2.99474,3.03583,2.99021,3.03583,213359.54250779,0
+MGF.US,D,20110218,000000,3.02659,3.03112,3.01755,3.02197,124347.75806512,0
+MGF.US,D,20110222,000000,3.01765,3.02659,3.00407,3.0083,228091.42615366,0
+MGF.US,D,20110223,000000,3.01765,3.03112,3.00407,3.01765,159642.02712158,0
+MGF.US,D,20110224,000000,3.02197,3.03583,3.0083,3.02659,161037.604306,0
+MGF.US,D,20110225,000000,3.03112,3.03583,3.0082,3.02197,136839.80136105,0
+MGF.US,D,20110228,000000,3.02384,3.0377,3.00506,3.02856,178854.60865187,0
+MGF.US,D,20110301,000000,3.0319,3.05529,3.02236,3.04988,234299.3033815,0
+MGF.US,D,20110302,000000,3.04123,3.04567,3.01775,3.03662,233487.59012117,0
+MGF.US,D,20110303,000000,3.0319,3.04123,3.02236,3.02728,140978.72524112,0
+MGF.US,D,20110304,000000,3.03112,3.04055,3.0082,3.04055,171557.32678516,0
+MGF.US,D,20110307,000000,3.04055,3.04055,2.99866,3.00398,291710.2158207,0
+MGF.US,D,20110308,000000,3.00398,3.02659,2.99445,3.02659,178686.7732033,0
+MGF.US,D,20110309,000000,3.01292,3.03112,2.98107,3.0082,330761.96455592,0
+MGF.US,D,20110310,000000,3.0087,3.02728,2.97163,2.9851,317036.07641691,0
+MGF.US,D,20110311,000000,2.9848,3.00398,2.97144,2.97144,189594.04299097,0
+MGF.US,D,20110314,000000,2.98107,2.98981,2.97144,2.98107,151904.30435044,0
+MGF.US,D,20110315,000000,2.95286,2.98107,2.90714,2.93506,633905.3345698,0
+MGF.US,D,20110316,000000,2.95286,2.96711,2.92975,2.92975,345633.20248334,0
+MGF.US,D,20110317,000000,2.92975,2.95816,2.92975,2.95816,216195.45299627,0
+MGF.US,D,20110318,000000,2.96731,2.97163,2.93496,2.95295,178882.07263436,0
+MGF.US,D,20110321,000000,2.95286,2.97144,2.94381,2.962,285770.87531056,0
+MGF.US,D,20110322,000000,2.96711,2.97144,2.95778,2.96711,146064.64792492,0
+MGF.US,D,20110323,000000,2.98981,2.98981,2.96711,2.98107,233771.38460693,0
+MGF.US,D,20110324,000000,2.98981,2.99445,2.97606,2.98981,149517.98942721,0
+MGF.US,D,20110325,000000,2.9851,2.99916,2.98136,2.99916,227044.74326534,0
+MGF.US,D,20110328,000000,3.00398,3.00398,2.95286,2.95286,171272.51511487,0
+MGF.US,D,20110329,000000,2.95286,2.95286,2.92553,2.94381,841842.26631213,0
+MGF.US,D,20110330,000000,2.94381,2.94873,2.93506,2.94381,514833.71269684,0
+MGF.US,D,20110331,000000,2.94666,2.98068,2.93162,2.94666,313648.8519095,0
+MGF.US,D,20110401,000000,2.93909,2.95295,2.92975,2.95295,405912.57531619,0
+MGF.US,D,20110404,000000,2.95295,2.95295,2.93909,2.94381,180959.16345842,0
+MGF.US,D,20110405,000000,2.95344,2.95816,2.92563,2.94401,352705.68656742,0
+MGF.US,D,20110406,000000,2.93909,2.94883,2.91579,2.9209,476675.05198487,0
+MGF.US,D,20110407,000000,2.92994,2.95344,2.91599,2.94893,344681.11775694,0
+MGF.US,D,20110408,000000,2.94381,2.95787,2.94381,2.94381,132452.68445401,0
+MGF.US,D,20110411,000000,2.95295,2.9621,2.93909,2.95787,268524.51148982,0
+MGF.US,D,20110412,000000,2.96288,2.97685,2.93919,2.97685,268542.82081148,0
+MGF.US,D,20110413,000000,2.98136,2.98136,2.95787,2.97163,172310.04334237,0
+MGF.US,D,20110414,000000,2.98136,2.98136,2.94381,2.94883,295868.46620696,0
+MGF.US,D,20110415,000000,2.95295,2.97635,2.95295,2.95787,184748.17585785,0
+MGF.US,D,20110418,000000,2.97635,2.97635,2.93909,2.95787,242847.72222842,0
+MGF.US,D,20110419,000000,2.95295,2.9851,2.95295,2.9851,132545.24824686,0
+MGF.US,D,20110420,000000,2.97635,2.98136,2.97163,2.97163,128322.91523477,0
+MGF.US,D,20110421,000000,2.97163,2.99484,2.9621,2.99031,211653.72403965,0
+MGF.US,D,20110425,000000,2.99484,3.0087,2.98136,2.99916,215560.72984534,0
+MGF.US,D,20110426,000000,2.99985,3.01843,2.99071,3.01843,260258.86994413,0
+MGF.US,D,20110427,000000,3.02236,3.02236,3.00427,3.01775,145229.53942025,0
+MGF.US,D,20110428,000000,3.00957,3.01843,2.9858,2.99985,236202.45564979,0
+MGF.US,D,20110429,000000,3.02246,3.02246,2.98353,2.99798,150571.79260729,0
+MGF.US,D,20110502,000000,3.00466,3.02816,3.00466,3.00957,275008.04572713,0
+MGF.US,D,20110503,000000,3.00034,3.01441,2.99572,3.00987,141096.71864739,0
+MGF.US,D,20110504,000000,3.00957,3.02816,2.99562,2.99562,162609.1544153,0
+MGF.US,D,20110505,000000,2.99572,3.02384,2.99101,3.01922,160822.97836875,0
+MGF.US,D,20110506,000000,3.02816,3.03691,3.00957,3.03691,145389.23739251,0
+MGF.US,D,20110509,000000,3.04242,3.05628,3.02325,3.05628,105558.32530211,0
+MGF.US,D,20110510,000000,3.05088,3.07485,3.04242,3.06944,151871.75444527,0
+MGF.US,D,20110511,000000,3.0896,3.0896,3.06129,3.0896,175569.10259814,0
+MGF.US,D,20110512,000000,3.07899,3.09274,3.03691,3.03691,196629.90843173,0
+MGF.US,D,20110513,000000,3.06041,3.07485,3.05088,3.06944,134089.33437366,0
+MGF.US,D,20110516,000000,3.05628,3.06543,3.05628,3.05628,110597.45749722,0
+MGF.US,D,20110517,000000,3.06944,3.08863,3.05628,3.084,114470.8962132,0
+MGF.US,D,20110518,000000,3.08863,3.11644,3.084,3.10671,125410.71590603,0
+MGF.US,D,20110519,000000,3.11202,3.11644,3.09274,3.10671,117567.2059431,0
+MGF.US,D,20110520,000000,3.1129,3.12264,3.09875,3.12264,79906.965654143,0
+MGF.US,D,20110523,000000,3.12097,3.12097,3.10269,3.11202,122522.92900618,0
+MGF.US,D,20110524,000000,3.13031,3.13994,3.11202,3.12097,156484.68631947,0
+MGF.US,D,20110525,000000,3.12579,3.13031,3.11202,3.12579,250079.90428477,0
+MGF.US,D,20110526,000000,3.11644,3.13994,3.11644,3.13994,170093.59823677,0
+MGF.US,D,20110527,000000,3.13138,3.14083,3.12707,3.14083,134470.77857495,0
+MGF.US,D,20110531,000000,3.21268,3.21268,3.11222,3.1362,162568.46703383,0
+MGF.US,D,20110601,000000,3.14535,3.17367,3.14083,3.15488,155031.12961645,0
+MGF.US,D,20110602,000000,3.14083,3.15989,3.13138,3.15989,128846.7652712,0
+MGF.US,D,20110603,000000,3.15488,3.15989,3.1362,3.14083,124472.87176314,0
+MGF.US,D,20110606,000000,3.1831,3.1831,3.1362,3.14535,212519.34808042,0
+MGF.US,D,20110607,000000,3.14171,3.1654,3.12303,3.14171,151956.18076183,0
+MGF.US,D,20110608,000000,3.14643,3.14643,3.11389,3.11389,95182.025842646,0
+MGF.US,D,20110609,000000,3.13689,3.14171,3.09943,3.09943,160714.13962332,0
+MGF.US,D,20110610,000000,3.10799,3.12707,3.09404,3.12264,169946.10647894,0
+MGF.US,D,20110613,000000,3.12707,3.12707,3.09404,3.09404,131765.06770717,0
+MGF.US,D,20110614,000000,3.1129,3.1129,3.07988,3.09404,119421.5333536,0
+MGF.US,D,20110615,000000,3.09875,3.10799,3.07034,3.07988,189381.45142279,0
+MGF.US,D,20110616,000000,3.08725,3.09698,3.08243,3.09187,137333.13586139,0
+MGF.US,D,20110617,000000,3.10366,3.12707,3.09875,3.12707,196253.55015312,0
+MGF.US,D,20110620,000000,3.13138,3.14535,3.1129,3.1362,283297.08251716,0
+MGF.US,D,20110621,000000,3.14535,3.15989,3.14083,3.15057,129940.23864822,0
+MGF.US,D,20110622,000000,3.15989,3.16413,3.14535,3.16413,160081.45084146,0
+MGF.US,D,20110623,000000,3.16413,3.17828,3.15488,3.16413,148632.02169571,0
+MGF.US,D,20110624,000000,3.17464,3.19804,3.16099,3.19372,192568.29057644,0
+MGF.US,D,20110627,000000,3.19726,3.20679,3.16914,3.1831,220258.08803609,0
+MGF.US,D,20110628,000000,3.19283,3.20198,3.14083,3.15057,227716.0850596,0
+MGF.US,D,20110629,000000,3.17367,3.1831,3.15488,3.15989,130428.48722587,0
+MGF.US,D,20110630,000000,3.18409,3.18939,3.16462,3.18939,139749.96632073,0
+MGF.US,D,20110701,000000,3.17691,3.2008,3.16757,3.2008,187242.31234197,0
+MGF.US,D,20110705,000000,3.2008,3.2008,3.16266,3.17691,182974.20602574,0
+MGF.US,D,20110706,000000,3.17788,3.19716,3.14957,3.16363,179662.25317405,0
+MGF.US,D,20110707,000000,3.16757,3.18192,3.15271,3.17229,119653.45142798,0
+MGF.US,D,20110708,000000,3.16266,3.21505,3.16266,3.19579,156075.77813571,0
+MGF.US,D,20110711,000000,3.2123,3.2123,3.18399,3.19804,100577.17262561,0
+MGF.US,D,20110712,000000,3.21014,3.21014,3.16266,3.19579,176896.52841862,0
+MGF.US,D,20110713,000000,3.19804,3.20335,3.18399,3.1891,97512.39561636,0
+MGF.US,D,20110714,000000,3.19804,3.20777,3.17464,3.17955,166345.27321881,0
+MGF.US,D,20110715,000000,3.19372,3.19804,3.1654,3.17955,101896.46096978,0
+MGF.US,D,20110718,000000,3.1891,3.19372,3.14643,3.17464,134401.61002645,0
+MGF.US,D,20110719,000000,3.19716,3.19716,3.14456,3.17788,232818.28269599,0
+MGF.US,D,20110720,000000,3.19804,3.19804,3.17955,3.19804,133218.6244102,0
+MGF.US,D,20110721,000000,3.19804,3.20777,3.1654,3.17464,189226.8393732,0
+MGF.US,D,20110722,000000,3.18644,3.2008,3.16757,3.2008,156072.72658209,0
+MGF.US,D,20110725,000000,3.20777,3.20777,3.14171,3.16099,192707.64485798,0
+MGF.US,D,20110726,000000,3.1828,3.1828,3.12038,3.12038,175035.08071634,0
+MGF.US,D,20110727,000000,3.16099,3.16099,3.09461,3.12814,173541.85381637,0
+MGF.US,D,20110728,000000,3.13031,3.14957,3.06346,3.10603,176654.43849885,0
+MGF.US,D,20110729,000000,3.10661,3.11212,3.05451,3.07791,148476.39246158,0
+MGF.US,D,20110801,000000,3.11536,3.16266,3.10553,3.12951,331231.90381192,0
+MGF.US,D,20110802,000000,3.14544,3.17454,3.14544,3.16993,132675.44786756,0
+MGF.US,D,20110803,000000,3.18644,3.18644,3.14397,3.1487,174193.86910443,0
+MGF.US,D,20110804,000000,3.14957,3.17337,3.14957,3.14957,168378.62510779,0
+MGF.US,D,20110805,000000,3.14397,3.17229,3.07752,3.12951,291755.98912485,0
+MGF.US,D,20110808,000000,3.10553,3.11536,2.99238,3.02049,312916.47904304,0
+MGF.US,D,20110809,000000,3.01568,3.08686,3.01568,3.06316,174003.65559607,0
+MGF.US,D,20110810,000000,3.05402,3.09648,3.04409,3.09167,301988.86556464,0
+MGF.US,D,20110811,000000,3.1246,3.1246,3.07752,3.08184,179276.74023463,0
+MGF.US,D,20110812,000000,3.08686,3.13434,3.08686,3.12951,160969.45294204,0
+MGF.US,D,20110815,000000,3.11536,3.16266,3.11045,3.14397,103969.48305571,0
+MGF.US,D,20110816,000000,3.13434,3.16757,3.13434,3.1487,179626.65171526,0
+MGF.US,D,20110817,000000,3.17229,3.17691,3.13926,3.17691,168494.58414499,0
+MGF.US,D,20110818,000000,3.15812,3.16757,3.12951,3.16757,194505.00993443,0
+MGF.US,D,20110819,000000,3.15381,3.23088,3.13502,3.19273,289034.00330449,0
+MGF.US,D,20110822,000000,3.21986,3.21986,3.19579,3.20581,124755.64906437,0
+MGF.US,D,20110823,000000,3.21986,3.21986,3.18192,3.2008,183679.11490971,0
+MGF.US,D,20110824,000000,3.20581,3.21014,3.18192,3.20581,221746.22901337,0
+MGF.US,D,20110825,000000,3.20581,3.20581,3.19136,3.20581,239045.48643003,0
+MGF.US,D,20110826,000000,3.20207,3.20207,3.18763,3.20207,153048.63695431,0
+MGF.US,D,20110829,000000,3.2008,3.21014,3.19579,3.21014,160441.53416747,0
+MGF.US,D,20110830,000000,3.21986,3.22459,3.19136,3.21986,106332.40273459,0
+MGF.US,D,20110831,000000,3.23835,3.24306,3.21407,3.21407,170929.72392598,0
+MGF.US,D,20110901,000000,3.23392,3.2528,3.19136,3.2293,288319.93975968,0
+MGF.US,D,20110902,000000,3.2235,3.24779,3.2235,3.24779,79857.123611842,0
+MGF.US,D,20110906,000000,3.22724,3.26105,3.20355,3.26105,147045.21381835,0
+MGF.US,D,20110907,000000,3.26105,3.27561,3.20827,3.25162,148733.74014937,0
+MGF.US,D,20110908,000000,3.2469,3.25654,3.21819,3.22724,166867.08888618,0
+MGF.US,D,20110909,000000,3.22547,3.25477,3.22134,3.22547,173599.83333497,0
+MGF.US,D,20110912,000000,3.23541,3.23541,3.20207,3.20689,183656.73684991,0
+MGF.US,D,20110913,000000,3.23088,3.25477,3.21652,3.25477,87005.89653618,0
+MGF.US,D,20110914,000000,3.26893,3.28318,3.25477,3.25938,162353.84109657,0
+MGF.US,D,20110915,000000,3.27384,3.27384,3.24523,3.26421,143560.33959542,0
+MGF.US,D,20110916,000000,3.27384,3.27384,3.24966,3.26421,104010.17043718,0
+MGF.US,D,20110919,000000,3.25477,3.27876,3.24523,3.27876,123271.57682524,0
+MGF.US,D,20110920,000000,3.28318,3.28318,3.25477,3.28318,150664.35640014,0
+MGF.US,D,20110921,000000,3.27384,3.28318,3.25938,3.27876,169408.01585899,0
+MGF.US,D,20110922,000000,3.26421,3.29744,3.25477,3.29311,249825.60815059,0
+MGF.US,D,20110923,000000,3.29959,3.29959,3.25654,3.29458,171951.99438543,0
+MGF.US,D,20110926,000000,3.2881,3.29311,3.26421,3.2881,209565.44418568,0
+MGF.US,D,20110927,000000,3.2881,3.2881,3.25477,3.27876,164084.0719936,0
+MGF.US,D,20110928,000000,3.27876,3.27876,3.25938,3.27384,131024.5573644,0
+MGF.US,D,20110929,000000,3.28318,3.28318,3.24022,3.25938,252092.91248302,0
+MGF.US,D,20110930,000000,3.26784,3.27247,3.1829,3.1829,168201.63499839,0
+MGF.US,D,20111003,000000,3.21652,3.23088,3.20689,3.21652,295679.26988312,0
+MGF.US,D,20111004,000000,3.21819,3.22724,3.16472,3.22724,186295.31353826,0
+MGF.US,D,20111005,000000,3.23304,3.25723,3.17464,3.20876,159446.72769052,0
+MGF.US,D,20111006,000000,3.23775,3.23775,3.18429,3.18429,157777.5278657,0
+MGF.US,D,20111007,000000,3.22262,3.22262,3.18399,3.20827,123502.47771508,0
+MGF.US,D,20111010,000000,3.21819,3.22724,3.17946,3.19392,221115.57460058,0
+MGF.US,D,20111011,000000,3.20355,3.28063,3.20355,3.21268,241340.25474495,0
+MGF.US,D,20111012,000000,3.24209,3.24209,3.18399,3.20355,142309.20261521,0
+MGF.US,D,20111013,000000,3.20827,3.21819,3.1892,3.19834,92864.87946791,0
+MGF.US,D,20111014,000000,3.21819,3.21819,3.16472,3.19834,183342.42682805,0
+MGF.US,D,20111017,000000,3.19392,3.23718,3.16993,3.20355,218120.98332436,0
+MGF.US,D,20111018,000000,3.1892,3.21268,3.17454,3.21268,95975.429781318,0
+MGF.US,D,20111019,000000,3.22262,3.24209,3.19834,3.24209,206848.544288,0
+MGF.US,D,20111020,000000,3.25162,3.26627,3.22262,3.22262,143353.85113446,0
+MGF.US,D,20111021,000000,3.25723,3.26185,3.19411,3.23775,225552.53354991,0
+MGF.US,D,20111024,000000,3.25162,3.25654,3.22724,3.23718,86819.751765954,0
+MGF.US,D,20111025,000000,3.24779,3.25791,3.20915,3.2235,193479.68792138,0
+MGF.US,D,20111026,000000,3.24209,3.25162,3.22262,3.24209,293545.21672501,0
+MGF.US,D,20111027,000000,3.26627,3.26627,3.21268,3.22724,164361.76337213,0
+MGF.US,D,20111028,000000,3.24239,3.24239,3.20876,3.24239,143516.60066034,0
+MGF.US,D,20111031,000000,3.23815,3.27276,3.23815,3.26312,188280.85775401,0
+MGF.US,D,20111101,000000,3.26273,3.27227,3.24779,3.26746,193954.71310005,0
+MGF.US,D,20111102,000000,3.29036,3.29036,3.2706,3.29036,84167.951678625,0
+MGF.US,D,20111103,000000,3.30677,3.30677,3.2235,3.2528,261295.38098708,0
+MGF.US,D,20111104,000000,3.26282,3.26755,3.2527,3.26755,133153.52459984,0
+MGF.US,D,20111107,000000,3.28151,3.29567,3.2474,3.29567,123994.79503087,0
+MGF.US,D,20111108,000000,3.30589,3.30589,3.28151,3.30589,125955.92681774,0
+MGF.US,D,20111109,000000,3.29665,3.30677,3.27757,3.27757,103705.01507615,0
+MGF.US,D,20111110,000000,3.29665,3.30677,3.29252,3.30677,123464.84188721,0
+MGF.US,D,20111111,000000,3.31031,3.32486,3.28151,3.31514,89588.528075011,0
+MGF.US,D,20111114,000000,3.31514,3.32486,3.29567,3.31514,126616.0795821,0
+MGF.US,D,20111115,000000,3.31031,3.31995,3.28151,3.31031,170685.59963715,0
+MGF.US,D,20111116,000000,3.31031,3.31995,3.29567,3.31995,267763.65745633,0
+MGF.US,D,20111117,000000,3.31995,3.31995,3.29114,3.30087,151817.84366483,0
+MGF.US,D,20111118,000000,3.31631,3.32102,3.2822,3.29252,107164.45968566,0
+MGF.US,D,20111121,000000,3.31031,3.32486,3.28151,3.31995,159023.57892322,0
+MGF.US,D,20111122,000000,3.31514,3.3637,3.30589,3.3637,247610.18022952,0
+MGF.US,D,20111123,000000,3.3637,3.3637,3.30589,3.33951,135041.41910006,0
+MGF.US,D,20111125,000000,3.36026,3.36487,3.33568,3.36026,79888.656332482,0
+MGF.US,D,20111128,000000,3.35849,3.36841,3.31514,3.31514,153698.61787329,0
+MGF.US,D,20111129,000000,3.33479,3.34404,3.32486,3.34404,101961.56078015,0
+MGF.US,D,20111130,000000,3.34856,3.36871,3.31307,3.31307,189217.68471237,0
+MGF.US,D,20111201,000000,3.34404,3.34404,3.30589,3.33951,192575.41086821,0
+MGF.US,D,20111202,000000,3.34571,3.35033,3.32613,3.35033,89347.455339799,0
+MGF.US,D,20111205,000000,3.34571,3.35033,3.3113,3.33568,146952.6500255,0
+MGF.US,D,20111206,000000,3.33695,3.33695,3.32703,3.33695,89597.682735842,0
+MGF.US,D,20111207,000000,3.33617,3.33617,3.31681,3.33617,121279.92950226,0
+MGF.US,D,20111208,000000,3.35101,3.35583,3.32152,3.35583,145843.91888045,0
+MGF.US,D,20111209,000000,3.34571,3.35544,3.33116,3.34571,107061.72404745,0
+MGF.US,D,20111212,000000,3.34571,3.37491,3.34098,3.37491,114537.01320808,0
+MGF.US,D,20111213,000000,3.36989,3.37952,3.35544,3.37952,102376.57207113,0
+MGF.US,D,20111214,000000,3.37491,3.38945,3.36026,3.36989,104796.45408409,0
+MGF.US,D,20111215,000000,3.36989,3.38463,3.36026,3.38463,176242.47876147,0
+MGF.US,D,20111216,000000,3.38463,3.41413,3.36487,3.36487,163342.5444663,0
+MGF.US,D,20111219,000000,3.38945,3.40381,3.37491,3.37952,75162.816974702,0
+MGF.US,D,20111220,000000,3.39437,3.41413,3.35544,3.38945,128556.86767824,0
+MGF.US,D,20111221,000000,3.41413,3.43822,3.36487,3.40863,124780.06149324,0
+MGF.US,D,20111222,000000,3.41845,3.4329,3.40863,3.41845,96114.784062854,0
+MGF.US,D,20111223,000000,3.43919,3.45424,3.4095,3.42936,123858.49230295,0
+MGF.US,D,20111227,000000,3.42849,3.42849,3.39437,3.42849,134617.25314823,0
+MGF.US,D,20111228,000000,3.42849,3.42849,3.39437,3.41845,71857.984414772,0
+MGF.US,D,20111229,000000,3.42849,3.43822,3.38463,3.38945,129893.44815953,0
+MGF.US,D,20111230,000000,3.42936,3.43949,3.38887,3.38887,153384.30785143,0
+MGF.US,D,20120103,000000,3.41413,3.4329,3.39958,3.40863,112834.24629356,0
+MGF.US,D,20120104,000000,3.42357,3.43822,3.40863,3.43822,179475.09121929,0
+MGF.US,D,20120105,000000,3.43822,3.44736,3.41413,3.43822,147660.6104631,0
+MGF.US,D,20120106,000000,3.43919,3.43919,3.40459,3.40459,96496.228264138,0
+MGF.US,D,20120109,000000,3.42936,3.44874,3.4095,3.42465,67440.35197163,0
+MGF.US,D,20120110,000000,3.42465,3.44874,3.41491,3.42936,90017.779949523,0
+MGF.US,D,20120111,000000,3.44038,3.44038,3.41088,3.43585,137190.73002624,0
+MGF.US,D,20120112,000000,3.44038,3.44038,3.42602,3.42602,107543.86951788,0
+MGF.US,D,20120113,000000,3.44874,3.45424,3.42936,3.45424,131914.59383407,0
+MGF.US,D,20120117,000000,3.46122,3.47134,3.42721,3.43133,164690.31397751,0
+MGF.US,D,20120118,000000,3.44874,3.48325,3.41491,3.42465,155039.26709273,0
+MGF.US,D,20120119,000000,3.44431,3.4685,3.42936,3.4685,94543.233953562,0
+MGF.US,D,20120120,000000,3.4685,3.47361,3.44431,3.47361,204427.64509052,0
+MGF.US,D,20120123,000000,3.49808,3.50752,3.45424,3.47872,194794.90752741,0
+MGF.US,D,20120124,000000,3.49808,3.5031,3.4685,3.49808,180194.24068678,0
+MGF.US,D,20120125,000000,3.48325,3.5031,3.45424,3.4685,236076.32476722,0
+MGF.US,D,20120126,000000,3.46329,3.4685,3.45424,3.46329,162610.17159984,0
+MGF.US,D,20120127,000000,3.47007,3.48462,3.46506,3.46506,196242.36112323,0
+MGF.US,D,20120130,000000,3.47361,3.48325,3.40018,3.41491,324095.33710201,0
+MGF.US,D,20120131,000000,3.42759,3.44717,3.41747,3.43222,179314.37606249,0
+MGF.US,D,20120201,000000,3.44431,3.46329,3.42465,3.45876,163524.62049838,0
+MGF.US,D,20120202,000000,3.45876,3.45876,3.41924,3.44874,128982.0508146,0
+MGF.US,D,20120203,000000,3.4455,3.46024,3.41088,3.41088,171494.26134388,0
+MGF.US,D,20120206,000000,3.41571,3.43045,3.40596,3.40596,133293.89606591,0
+MGF.US,D,20120207,000000,3.4215,3.4215,3.39672,3.41649,152681.43333653,0
+MGF.US,D,20120208,000000,3.41217,3.43133,3.37677,3.39161,203593.55377038,0
+MGF.US,D,20120209,000000,3.41217,3.43133,3.40696,3.43133,146472.53892416,0
+MGF.US,D,20120210,000000,3.42602,3.42602,3.39604,3.39604,142494.33020089,0
+MGF.US,D,20120213,000000,3.41571,3.42602,3.38119,3.41571,102817.01297556,0
+MGF.US,D,20120214,000000,3.42602,3.43585,3.40596,3.40596,193694.31385865,0
+MGF.US,D,20120215,000000,3.42062,3.42602,3.40596,3.42602,91931.104063166,0
+MGF.US,D,20120216,000000,3.43045,3.45552,3.41571,3.45051,210443.27444091,0
+MGF.US,D,20120217,000000,3.45552,3.46506,3.4455,3.45552,140860.73183487,0
+MGF.US,D,20120221,000000,3.47007,3.47007,3.4455,3.4455,157105.1688869,0
+MGF.US,D,20120222,000000,3.4455,3.46024,3.43585,3.4455,107163.44250113,0
+MGF.US,D,20120223,000000,3.45552,3.47007,3.45051,3.46024,141506.64401571,0
+MGF.US,D,20120224,000000,3.45129,3.47587,3.43133,3.44146,135911.11187899,0
+MGF.US,D,20120227,000000,3.44038,3.45552,3.43045,3.45051,114540.0647617,0
+MGF.US,D,20120228,000000,3.46024,3.46024,3.43045,3.45051,89789.93061329,0
+MGF.US,D,20120229,000000,3.46446,3.48973,3.45493,3.45975,134164.60602939,0
+MGF.US,D,20120301,000000,3.47007,3.49936,3.47007,3.49936,253128.40634144,0
+MGF.US,D,20120302,000000,3.50261,3.50732,3.48746,3.49731,157612.74397074,0
+MGF.US,D,20120305,000000,3.49612,3.49612,3.44146,3.44637,91385.893151462,0
+MGF.US,D,20120306,000000,3.47224,3.48746,3.45228,3.48746,114901.16527224,0
+MGF.US,D,20120307,000000,3.48629,3.50104,3.47134,3.47134,97090.264033606,0
+MGF.US,D,20120308,000000,3.49248,3.49248,3.45228,3.4678,187006.32552945,0
+MGF.US,D,20120309,000000,3.46623,3.47587,3.44637,3.44637,112474.16296754,0
+MGF.US,D,20120312,000000,3.4565,3.48138,3.45129,3.45129,136689.25804962,0
+MGF.US,D,20120313,000000,3.48629,3.50605,3.48138,3.50605,187374.54633176,0
+MGF.US,D,20120314,000000,3.50605,3.50605,3.43133,3.44146,250325.04575814,0
+MGF.US,D,20120315,000000,3.4565,3.47134,3.38199,3.3868,191677.23692225,0
+MGF.US,D,20120316,000000,3.39161,3.41649,3.37677,3.40696,108077.89139966,0
+MGF.US,D,20120319,000000,3.37677,3.4215,3.36223,3.40185,207906.41620624,0
+MGF.US,D,20120320,000000,3.39672,3.74425,3.39672,3.50605,877470.17189663,0
+MGF.US,D,20120321,000000,3.52079,3.52079,3.46122,3.47587,245614.4641684,0
+MGF.US,D,20120322,000000,3.50104,3.50605,3.44637,3.47134,145983.27316198,0
+MGF.US,D,20120323,000000,3.48629,3.5259,3.44637,3.47134,239642.5737531,0
+MGF.US,D,20120326,000000,3.47134,3.48629,3.4565,3.46122,180652.99091286,0
+MGF.US,D,20120327,000000,3.4565,3.47587,3.44146,3.46623,155277.28827434,0
+MGF.US,D,20120328,000000,3.47587,3.48138,3.43133,3.43133,198261.47242869,0
+MGF.US,D,20120329,000000,3.45129,3.46122,3.39672,3.40696,182132.99441384,0
+MGF.US,D,20120330,000000,3.44441,3.44952,3.3637,3.3637,217581.87551988,0
+MGF.US,D,20120402,000000,3.39161,3.44146,3.39161,3.41217,224615.70659157,0
+MGF.US,D,20120403,000000,3.44717,3.44717,3.40262,3.42759,79987.323232547,0
+MGF.US,D,20120404,000000,3.44343,3.46319,3.4331,3.43871,129846.65767084,0
+MGF.US,D,20120405,000000,3.45837,3.45837,3.37825,3.38336,136896.76369511,0
+MGF.US,D,20120409,000000,3.41217,3.43674,3.39672,3.43674,112446.69898504,0
+MGF.US,D,20120410,000000,3.42239,3.42239,3.38266,3.41747,144551.07733423,0
+MGF.US,D,20120411,000000,3.43752,3.44717,3.42239,3.44254,149644.12030977,0
+MGF.US,D,20120412,000000,3.44717,3.45719,3.42759,3.45228,124435.23593528,0
+MGF.US,D,20120413,000000,3.46249,3.46249,3.43752,3.45719,89443.070686254,0
+MGF.US,D,20120416,000000,3.45719,3.4678,3.44254,3.46249,74069.343597686,0
+MGF.US,D,20120417,000000,3.46319,3.46319,3.44343,3.45837,95833.023946172,0
+MGF.US,D,20120418,000000,3.4678,3.47744,3.41747,3.42239,101348.19850448,0
+MGF.US,D,20120419,000000,3.44254,3.44717,3.41747,3.43752,99372.826134092,0
+MGF.US,D,20120420,000000,3.45719,3.48746,3.42759,3.45719,234242.34104745,0
+MGF.US,D,20120423,000000,3.44717,3.50261,3.44717,3.49731,116597.82907956,0
+MGF.US,D,20120424,000000,3.50732,3.50732,3.46249,3.49248,133088.4247895,0
+MGF.US,D,20120425,000000,3.49248,3.49731,3.46249,3.48746,143031.4036363,0
+MGF.US,D,20120426,000000,3.48746,3.48746,3.45719,3.47744,86153.495894378,0
+MGF.US,D,20120427,000000,3.48846,3.49868,3.43871,3.44343,117965.9422815,0
+MGF.US,D,20120430,000000,3.45493,3.46446,3.43438,3.43438,98367.847811774,0
+MGF.US,D,20120501,000000,3.45365,3.48353,3.43871,3.47371,125247.96638015,0
+MGF.US,D,20120502,000000,3.44717,3.48746,3.44717,3.48746,85551.322648616,0
+MGF.US,D,20120503,000000,3.48353,3.48846,3.44343,3.48846,99700.359554928,0
+MGF.US,D,20120504,000000,3.46319,3.47371,3.42327,3.4331,119236.40576792,0
+MGF.US,D,20120507,000000,3.44717,3.46249,3.43752,3.45719,91618.828410381,0
+MGF.US,D,20120508,000000,3.4685,3.4685,3.42849,3.45365,73185.410235243,0
+MGF.US,D,20120509,000000,3.44343,3.4685,3.44343,3.46319,141878.93355616,0
+MGF.US,D,20120510,000000,3.44952,3.45493,3.44952,3.44952,96454.523698131,0
+MGF.US,D,20120511,000000,3.45837,3.46319,3.44343,3.46319,52074.762359355,0
+MGF.US,D,20120514,000000,3.47882,3.47882,3.44824,3.45837,84536.172480932,0
+MGF.US,D,20120515,000000,3.46319,3.47882,3.44343,3.47882,105111.78129049,0
+MGF.US,D,20120516,000000,3.48353,3.49377,3.47371,3.48846,99714.600138443,0
+MGF.US,D,20120517,000000,3.47882,3.49868,3.43871,3.43871,115763.73775943,0
+MGF.US,D,20120518,000000,3.46319,3.46319,3.41364,3.42327,104424.16454363,0
+MGF.US,D,20120521,000000,3.44824,3.44824,3.41364,3.4331,104868.67418619,0
+MGF.US,D,20120522,000000,3.45365,3.4685,3.4331,3.45365,107036.29443403,0
+MGF.US,D,20120523,000000,3.4331,3.4685,3.41816,3.4685,173323.15914098,0
+MGF.US,D,20120524,000000,3.46319,3.47371,3.4331,3.47371,143037.50674353,0
+MGF.US,D,20120525,000000,3.44824,3.47371,3.4331,3.47371,161715.04920748,0
+MGF.US,D,20120529,000000,3.47371,3.47371,3.43871,3.45365,129833.43427187,0
+MGF.US,D,20120530,000000,3.45365,3.4685,3.42849,3.45837,161315.29568454,0
+MGF.US,D,20120531,000000,3.46446,3.46446,3.43438,3.45975,164328.19628242,0
+MGF.US,D,20120601,000000,3.42445,3.46987,3.42445,3.46446,226105.88193791,0
+MGF.US,D,20120604,000000,3.46319,3.46319,3.4331,3.46319,109362.59546959,0
+MGF.US,D,20120605,000000,3.46496,3.46496,3.41895,3.45995,212441.0248711,0
+MGF.US,D,20120606,000000,3.45493,3.45975,3.43438,3.44952,156302.6102874,0
+MGF.US,D,20120607,000000,3.46446,3.46446,3.43438,3.43438,87365.979862193,0
+MGF.US,D,20120608,000000,3.45493,3.46987,3.44952,3.46987,70377.980913789,0
+MGF.US,D,20120611,000000,3.46987,3.46987,3.44441,3.44441,138355.40632082,0
+MGF.US,D,20120612,000000,3.46987,3.46987,3.44952,3.44952,97944.699044482,0
+MGF.US,D,20120613,000000,3.44441,3.46987,3.44441,3.44952,72469.312321365,0
+MGF.US,D,20120614,000000,3.46446,3.46446,3.44952,3.44952,42726.836466543,0
+MGF.US,D,20120615,000000,3.46987,3.46987,3.43949,3.44441,89097.227943756,0
+MGF.US,D,20120618,000000,3.44441,3.48009,3.44441,3.45975,78211.319031366,0
+MGF.US,D,20120619,000000,3.44952,3.48009,3.44952,3.48009,123538.07917386,0
+MGF.US,D,20120620,000000,3.48973,3.51008,3.47468,3.49985,99976.016564389,0
+MGF.US,D,20120621,000000,3.48009,3.48462,3.46446,3.48009,82687.948177641,0
+MGF.US,D,20120622,000000,3.46987,3.48009,3.44952,3.47468,170562.52030821,0
+MGF.US,D,20120625,000000,3.46446,3.47468,3.44952,3.46446,116901.96725605,0
+MGF.US,D,20120626,000000,3.45975,3.48462,3.45493,3.48462,242985.04214089,0
+MGF.US,D,20120627,000000,3.49494,3.49494,3.46987,3.48009,36116.154162149,0
+MGF.US,D,20120628,000000,3.47468,3.49494,3.46987,3.48009,71956.651314837,0
+MGF.US,D,20120629,000000,3.50507,3.50507,3.48462,3.49985,127319.97128154,0
+MGF.US,D,20120702,000000,3.49985,3.50507,3.49494,3.50507,88205.157105019,0
+MGF.US,D,20120703,000000,3.51008,3.53525,3.50507,3.53525,126056.62808688,0
+MGF.US,D,20120705,000000,3.53092,3.53594,3.5259,3.53594,121616.61758393,0
+MGF.US,D,20120706,000000,3.5259,3.54095,3.51568,3.51568,163256.08378068,0
+MGF.US,D,20120709,000000,3.51568,3.55628,3.51568,3.55628,107983.29323776,0
+MGF.US,D,20120710,000000,3.54095,3.56139,3.53092,3.55107,89727.882356546,0
+MGF.US,D,20120711,000000,3.56139,3.56642,3.54095,3.55628,131386.6750595,0
+MGF.US,D,20120712,000000,3.54095,3.56139,3.53092,3.53594,137498.93694088,0
+MGF.US,D,20120713,000000,3.57556,3.58588,3.54026,3.57073,101170.19121054,0
+MGF.US,D,20120716,000000,3.55628,3.59699,3.55628,3.59699,129098.00985179,0
+MGF.US,D,20120717,000000,3.59178,3.59699,3.56139,3.57654,139956.45478168,0
+MGF.US,D,20120718,000000,3.58686,3.59699,3.55107,3.57654,104775.09320882,0
+MGF.US,D,20120719,000000,3.59699,3.59699,3.56139,3.58175,101324.80326014,0
+MGF.US,D,20120720,000000,3.56642,3.59699,3.56642,3.59699,111352.2084235,0
+MGF.US,D,20120723,000000,3.6074,3.6074,3.55107,3.60191,165553.90364922,0
+MGF.US,D,20120724,000000,3.6074,3.6074,3.58686,3.59699,121356.21834251,0
+MGF.US,D,20120725,000000,3.61724,3.61724,3.57654,3.59178,119606.6609393,0
+MGF.US,D,20120726,000000,3.62225,3.62225,3.57153,3.59178,166053.34125677,0
+MGF.US,D,20120727,000000,3.6074,3.6074,3.58686,3.59178,123480.09965527,0
+MGF.US,D,20120730,000000,3.58175,3.59178,3.56642,3.56642,120814.05898443,0
+MGF.US,D,20120731,000000,3.59699,3.59699,3.57153,3.58175,89085.021729315,0
+MGF.US,D,20120801,000000,3.59699,3.61194,3.57654,3.60191,125850.13962591,0
+MGF.US,D,20120802,000000,3.58175,3.61724,3.58175,3.6074,55503.691432768,0
+MGF.US,D,20120803,000000,3.63247,3.63247,3.59178,3.62736,103453.77049557,0
+MGF.US,D,20120806,000000,3.61724,3.62225,3.59178,3.59699,128202.88745944,0
+MGF.US,D,20120807,000000,3.63247,3.63247,3.61194,3.62736,59518.518799355,0
+MGF.US,D,20120808,000000,3.60191,3.62736,3.60191,3.60191,103828.09440509,0
+MGF.US,D,20120809,000000,3.60191,3.61724,3.57654,3.57654,95843.195791539,0
+MGF.US,D,20120810,000000,3.59699,3.59699,3.57654,3.57654,102799.72083844,0
+MGF.US,D,20120813,000000,3.58686,3.6074,3.57153,3.58686,73825.219308864,0
+MGF.US,D,20120814,000000,3.61872,3.62363,3.61331,3.61331,69228.562387251,0
+MGF.US,D,20120815,000000,3.6083,3.6083,3.58784,3.59817,93591.149227156,0
+MGF.US,D,20120816,000000,3.60338,3.6544,3.60338,3.62363,169505.66557452,0
+MGF.US,D,20120817,000000,3.63945,3.6544,3.60338,3.60338,102179.23827101,0
+MGF.US,D,20120820,000000,3.6083,3.61872,3.59306,3.59306,95169.819628205,0
+MGF.US,D,20120821,000000,3.61331,3.61872,3.59306,3.61872,124001.91532263,0
+MGF.US,D,20120822,000000,3.6083,3.62363,3.59817,3.62363,109644.35558628,0
+MGF.US,D,20120823,000000,3.61331,3.63945,3.61331,3.63945,135875.51042021,0
+MGF.US,D,20120824,000000,3.64388,3.6544,3.62893,3.64929,180114.90029291,0
+MGF.US,D,20120827,000000,3.63945,3.67485,3.63945,3.65911,161351.91432787,0
+MGF.US,D,20120828,000000,3.64929,3.70051,3.63945,3.69511,214419.4487951,0
+MGF.US,D,20120829,000000,3.67977,3.76176,3.66974,3.74612,294038.55122534,0
+MGF.US,D,20120830,000000,3.71083,3.75655,3.70543,3.74612,213548.73883163,0
+MGF.US,D,20120831,000000,3.72085,3.75655,3.71554,3.73109,118519.2906695,0
+MGF.US,D,20120904,000000,3.76667,3.77188,3.73109,3.77188,142519.75981432,0
+MGF.US,D,20120905,000000,3.74131,3.82802,3.73649,3.78192,245359.15084969,0
+MGF.US,D,20120906,000000,3.77188,3.81789,3.70543,3.72616,194474.49439834,0
+MGF.US,D,20120907,000000,3.71083,3.82301,3.71083,3.73649,145133.92407379,0
+MGF.US,D,20120910,000000,3.71083,3.80265,3.70543,3.71554,169099.80894435,0
+MGF.US,D,20120911,000000,3.69511,3.79253,3.68478,3.75655,234859.77206126,0
+MGF.US,D,20120912,000000,3.77188,3.77718,3.73649,3.74612,115046.62266101,0
+MGF.US,D,20120913,000000,3.74131,3.74131,3.63945,3.64929,206502.7015455,0
+MGF.US,D,20120914,000000,3.67485,3.70051,3.62893,3.66974,104579.79377776,0
+MGF.US,D,20120917,000000,3.67485,3.68478,3.62893,3.68478,122875.89204044,0
+MGF.US,D,20120918,000000,3.69107,3.72195,3.68094,3.69608,122168.94878739,0
+MGF.US,D,20120919,000000,3.71181,3.71181,3.63995,3.67573,204565.98218751,0
+MGF.US,D,20120920,000000,3.67573,3.69107,3.62471,3.62471,141204.54020829,0
+MGF.US,D,20120921,000000,3.64506,3.71693,3.63995,3.71693,144826.73434369,0
+MGF.US,D,20120924,000000,3.71693,3.77876,3.69107,3.72715,149331.84465699,0
+MGF.US,D,20120925,000000,3.73236,3.77356,3.71181,3.74278,179714.12958543,0
+MGF.US,D,20120926,000000,3.74278,3.75271,3.71693,3.75271,149612.58758914,0
+MGF.US,D,20120927,000000,3.77356,3.77356,3.67573,3.69608,168871.95960812,0
+MGF.US,D,20120928,000000,3.7066,3.73747,3.655,3.66021,232961.70571567,0
+MGF.US,D,20121001,000000,3.70149,3.72715,3.66561,3.72195,102649.17752699,0
+MGF.US,D,20121002,000000,3.72195,3.75271,3.72195,3.74278,76299.01210226,0
+MGF.US,D,20121003,000000,3.74779,3.77356,3.7066,3.7066,106423.94934291,0
+MGF.US,D,20121004,000000,3.70149,3.76323,3.68566,3.72195,175249.7066536,0
+MGF.US,D,20121005,000000,3.72195,3.74779,3.7066,3.71181,91474.388206162,0
+MGF.US,D,20121008,000000,3.72195,3.74278,3.71693,3.74278,99446.063420738,0
+MGF.US,D,20121009,000000,3.73236,3.76323,3.7066,3.7066,86178.925507796,0
+MGF.US,D,20121010,000000,3.74278,3.75271,3.70149,3.71181,140886.16144828,0
+MGF.US,D,20121011,000000,3.69608,3.74278,3.68566,3.74278,72880.254874215,0
+MGF.US,D,20121012,000000,3.73747,3.76323,3.72195,3.75271,83394.891430688,0
+MGF.US,D,20121015,000000,3.73236,3.75792,3.71693,3.73747,156052.38289136,0
+MGF.US,D,20121016,000000,3.73836,3.74357,3.7127,3.71761,119175.37469572,0
+MGF.US,D,20121017,000000,3.72282,3.73836,3.69186,3.7127,116786.00821886,0
+MGF.US,D,20121018,000000,3.69688,3.74357,3.67092,3.69688,186037.96585046,0
+MGF.US,D,20121019,000000,3.69688,3.72282,3.67092,3.72282,112885.10552039,0
+MGF.US,D,20121022,000000,3.7127,3.73315,3.69688,3.71761,155877.42715103,0
+MGF.US,D,20121023,000000,3.70228,3.72813,3.68625,3.70228,99504.042939334,0
+MGF.US,D,20121024,000000,3.69688,3.71761,3.68173,3.68173,134101.5405881,0
+MGF.US,D,20121025,000000,3.67652,3.69688,3.64526,3.65076,118770.53525007,0
+MGF.US,D,20121026,000000,3.65076,3.67652,3.61438,3.62491,255013.24928806,0
+MGF.US,D,20121031,000000,3.65076,3.67092,3.5731,3.59385,246560.4457876,0
+MGF.US,D,20121101,000000,3.63003,3.63474,3.58322,3.59866,94439.481130812,0
+MGF.US,D,20121102,000000,3.58322,3.60917,3.58322,3.59866,58316.206676905,0
+MGF.US,D,20121105,000000,3.60406,3.60917,3.5731,3.57841,90069.656360898,0
+MGF.US,D,20121106,000000,3.60406,3.60406,3.57841,3.57841,85233.961073148,0
+MGF.US,D,20121107,000000,3.58322,3.59866,3.5731,3.59385,91121.425171905,0
+MGF.US,D,20121108,000000,3.59385,3.60406,3.56769,3.56769,87725.04600367,0
+MGF.US,D,20121109,000000,3.5731,3.60406,3.49013,3.53652,218546.16646072,0
+MGF.US,D,20121112,000000,3.53652,3.56278,3.53652,3.56278,79771.680110754,0
+MGF.US,D,20121113,000000,3.57397,3.57397,3.52188,3.53239,97374.058519361,0
+MGF.US,D,20121114,000000,3.53239,3.54282,3.46997,3.4853,219447.39196029,0
+MGF.US,D,20121115,000000,3.49582,3.51175,3.37618,3.41796,349263.53409503,0
+MGF.US,D,20121116,000000,3.41304,3.47498,3.40744,3.44904,235855.59572275,0
+MGF.US,D,20121119,000000,3.46997,3.52709,3.46997,3.50113,257025.24030176,0
+MGF.US,D,20121120,000000,3.52709,3.52709,3.46466,3.52188,154048.52935394,0
+MGF.US,D,20121121,000000,3.52188,3.54282,3.51667,3.54282,107020.01948145,0
+MGF.US,D,20121123,000000,3.53239,3.55815,3.50625,3.55815,51721.7993251,0
+MGF.US,D,20121126,000000,3.54783,3.54783,3.50113,3.51667,88971.097061199,0
+MGF.US,D,20121127,000000,3.49582,3.54783,3.49582,3.52709,161554.33405068,0
+MGF.US,D,20121128,000000,3.50113,3.54282,3.50113,3.52709,226320.50787517,0
+MGF.US,D,20121129,000000,3.53741,3.54783,3.51175,3.54783,139696.05554027,0
+MGF.US,D,20121130,000000,3.52709,3.53239,3.51175,3.52709,102906.52521479,0
+MGF.US,D,20121203,000000,3.51175,3.54783,3.51175,3.53741,182231.66131391,0
+MGF.US,D,20121204,000000,3.52188,3.57929,3.52188,3.55815,169505.66557452,0
+MGF.US,D,20121205,000000,3.55294,3.5846,3.55294,3.5846,150773.19514558,0
+MGF.US,D,20121206,000000,3.56346,3.5846,3.56346,3.56857,130310.49381961,0
+MGF.US,D,20121207,000000,3.56346,3.56857,3.55294,3.55294,141675.49664881,0
+MGF.US,D,20121210,000000,3.56346,3.56857,3.53741,3.53741,83535.262896761,0
+MGF.US,D,20121211,000000,3.54282,3.57397,3.54282,3.55815,101223.08480646,0
+MGF.US,D,20121212,000000,3.58961,3.58961,3.55294,3.5846,135930.43838519,0
+MGF.US,D,20121213,000000,3.58961,3.59984,3.57397,3.59492,91577.123844374,0
+MGF.US,D,20121214,000000,3.56857,3.60554,3.56857,3.57929,134961.06152167,0
+MGF.US,D,20121217,000000,3.57929,3.57929,3.55815,3.56857,101896.46096978,0
+MGF.US,D,20121218,000000,3.56976,3.60082,3.56445,3.58558,188671.45661612,0
+MGF.US,D,20121219,000000,3.56976,3.5959,3.56976,3.56976,222818.34151511,0
+MGF.US,D,20121220,000000,3.58558,3.60662,3.56976,3.56976,224946.29156601,0
+MGF.US,D,20121221,000000,3.56976,3.59059,3.55412,3.58558,216463.98971399,0
+MGF.US,D,20121224,000000,3.56976,3.63778,3.56976,3.59059,99082.928541115,0
+MGF.US,D,20121226,000000,3.57978,3.59059,3.56445,3.56976,150776.24669919,0
+MGF.US,D,20121227,000000,3.56976,3.5959,3.55412,3.57978,156696.26070312,0
+MGF.US,D,20121228,000000,3.57497,3.58558,3.55894,3.56976,131178.15222946,0
+MGF.US,D,20121231,000000,3.58804,3.61999,3.58804,3.60927,132199.40550437,0
+MGF.US,D,20130102,000000,3.62196,3.62707,3.59059,3.62196,102702.0711229,0
+MGF.US,D,20130103,000000,3.63227,3.63227,3.59059,3.5959,184341.30204314,0
+MGF.US,D,20130104,000000,3.59059,3.62196,3.57978,3.57978,233276.01573752,0
+MGF.US,D,20130107,000000,3.57978,3.60662,3.57978,3.59059,166179.47213932,0
+MGF.US,D,20130108,000000,3.58558,3.61685,3.56976,3.57497,152386.44982088,0
+MGF.US,D,20130109,000000,3.58558,3.60082,3.57978,3.60082,112937.99911631,0
+MGF.US,D,20130110,000000,3.59059,3.61685,3.57978,3.61114,132190.25084354,0
+MGF.US,D,20130111,000000,3.5959,3.62196,3.54331,3.55894,508951.33452076,0
+MGF.US,D,20130114,000000,3.55894,3.59059,3.54853,3.55894,69239.751417156,0
+MGF.US,D,20130115,000000,3.55608,3.65597,3.55087,3.57183,192689.33553632,0
+MGF.US,D,20130116,000000,3.5668,3.57752,3.55608,3.56139,128004.53647477,0
+MGF.US,D,20130117,000000,3.5668,3.59827,3.55087,3.59315,193306.76655013,0
+MGF.US,D,20130118,000000,3.60368,3.60368,3.5668,3.57183,122060.11004196,0
+MGF.US,D,20130122,000000,3.55608,3.58253,3.55608,3.5668,106720.96722764,0
+MGF.US,D,20130123,000000,3.55608,3.57183,3.55608,3.57183,162854.29588866,0
+MGF.US,D,20130124,000000,3.59315,3.59827,3.57183,3.59827,152348.81399301,0
+MGF.US,D,20130125,000000,3.59315,3.60368,3.57183,3.58253,149889.26178314,0
+MGF.US,D,20130128,000000,3.59315,3.59315,3.51392,3.51932,278325.08450149,0
+MGF.US,D,20130129,000000,3.51932,3.55608,3.49838,3.50871,229392.40517618,0
+MGF.US,D,20130130,000000,3.49838,3.51932,3.48245,3.50369,220647.66971367,0
+MGF.US,D,20130131,000000,3.53731,3.54282,3.51627,3.54282,202193.9078478,0
+MGF.US,D,20130201,000000,3.51392,3.54026,3.50871,3.54026,136644.50193,0
+MGF.US,D,20130204,000000,3.53515,3.54026,3.52994,3.52994,122378.48880196,0
+MGF.US,D,20130205,000000,3.51932,3.54026,3.51932,3.52453,100705.33787725,0
+MGF.US,D,20130206,000000,3.52453,3.55608,3.52453,3.54586,127251.81991756,0
+MGF.US,D,20130207,000000,3.54026,3.55608,3.53515,3.53515,117970.01101965,0
+MGF.US,D,20130208,000000,3.53515,3.55087,3.50871,3.51392,127274.19797738,0
+MGF.US,D,20130211,000000,3.51932,3.54026,3.51932,3.54026,148475.37527704,0
+MGF.US,D,20130212,000000,3.51971,3.54075,3.50389,3.50389,235492.46084312,0
+MGF.US,D,20130213,000000,3.51971,3.51971,3.49337,3.50909,167928.01235801,0
+MGF.US,D,20130214,000000,3.49858,3.51971,3.48255,3.48255,196796.72669575,0
+MGF.US,D,20130215,000000,3.47164,3.49858,3.47164,3.49337,118720.69320777,0
+MGF.US,D,20130219,000000,3.47715,3.5143,3.47715,3.50909,170591.00147524,0
+MGF.US,D,20130220,000000,3.50909,3.51971,3.49858,3.51971,207059.1014871,0
+MGF.US,D,20130221,000000,3.51971,3.53555,3.50909,3.52483,236081.4106899,0
+MGF.US,D,20130222,000000,3.53034,3.54075,3.51971,3.53034,147834.54901888,0
+MGF.US,D,20130225,000000,3.52483,3.54075,3.5143,3.52483,158660.4440436,0
+MGF.US,D,20130226,000000,3.5143,3.52483,3.50909,3.50909,149433.56311066,0
+MGF.US,D,20130227,000000,3.5143,3.53555,3.50909,3.53555,111913.69428779,0
+MGF.US,D,20130228,000000,3.56455,3.56455,3.52709,3.53239,188306.28736742,0
+MGF.US,D,20130301,000000,3.50909,3.54075,3.50909,3.51971,186377.70548573,0
+MGF.US,D,20130304,000000,3.52483,3.52483,3.49858,3.51971,232344.27470185,0
+MGF.US,D,20130305,000000,3.49858,3.5143,3.48796,3.49858,353911.05024348,0
+MGF.US,D,20130306,000000,3.48796,3.50909,3.47715,3.50389,306560.09287284,0
+MGF.US,D,20130307,000000,3.48796,3.50389,3.48796,3.48796,136813.35456309,0
+MGF.US,D,20130308,000000,3.48796,3.50389,3.48255,3.50389,123155.61778805,0
+MGF.US,D,20130311,000000,3.5143,3.5143,3.48255,3.48255,201808.39490836,0
+MGF.US,D,20130312,000000,3.47744,3.49868,3.47744,3.47744,114320.35290176,0
+MGF.US,D,20130313,000000,3.47194,3.47744,3.4564,3.46132,266431.14571318,0
+MGF.US,D,20130314,000000,3.45099,3.48816,3.4455,3.46132,300496.65584921,0
+MGF.US,D,20130315,000000,3.4455,3.47744,3.42425,3.43989,169940.00337172,0
+MGF.US,D,20130318,000000,3.46703,3.47194,3.4455,3.46132,173896.8512197,0
+MGF.US,D,20130319,000000,3.47194,3.49347,3.4564,3.48816,182151.3037355,0
+MGF.US,D,20130320,000000,3.47744,3.48816,3.47744,3.48816,179324.54790785,0
+MGF.US,D,20130321,000000,3.47744,3.49347,3.47744,3.49347,178056.11879052,0
+MGF.US,D,20130322,000000,3.49347,3.50399,3.48265,3.48265,81173.360402407,0
+MGF.US,D,20130325,000000,3.49347,3.49868,3.47744,3.47744,173894.81685064,0
+MGF.US,D,20130326,000000,3.49347,3.49868,3.48265,3.49868,91017.672349157,0
+MGF.US,D,20130327,000000,3.47744,3.49347,3.47744,3.47744,148537.42353378,0
+MGF.US,D,20130328,000000,3.49868,3.49868,3.46703,3.49868,231931.29777993,0
+MGF.US,D,20130401,000000,3.49347,3.50399,3.48816,3.50399,181685.43321767,0
+MGF.US,D,20130402,000000,3.48816,3.50399,3.48816,3.50399,205224.1005828,0
+MGF.US,D,20130403,000000,3.50399,3.50399,3.46703,3.47744,161519.74977643,0
+MGF.US,D,20130404,000000,3.48816,3.50399,3.47744,3.49868,170633.72322579,0
+MGF.US,D,20130405,000000,3.49347,3.50399,3.48265,3.48816,131884.07829797,0
+MGF.US,D,20130408,000000,3.48265,3.49868,3.47744,3.47744,130242.34245564,0
+MGF.US,D,20130409,000000,3.48265,3.50949,3.48265,3.50949,164396.34764638,0
+MGF.US,D,20130410,000000,3.49347,3.52021,3.48816,3.52021,140617.62473057,0
+MGF.US,D,20130411,000000,3.50399,3.52021,3.50399,3.52021,82160.029403063,0
+MGF.US,D,20130412,000000,3.50399,3.53082,3.49868,3.53082,124323.34563624,0
+MGF.US,D,20130415,000000,3.5147,3.53082,3.50399,3.53082,165445.06490378,0
+MGF.US,D,20130416,000000,3.5147,3.53092,3.5147,3.52031,120227.14350671,0
+MGF.US,D,20130417,000000,3.52031,3.52552,3.49868,3.50959,219237.85194571,0
+MGF.US,D,20130418,000000,3.5147,3.52031,3.49868,3.52031,132746.65078514,0
+MGF.US,D,20130419,000000,3.50959,3.53092,3.49868,3.49868,149672.6014768,0
+MGF.US,D,20130422,000000,3.52031,3.52031,3.49868,3.52031,135130.93133931,0
+MGF.US,D,20130423,000000,3.50399,3.53092,3.50399,3.52552,150113.04238122,0
+MGF.US,D,20130424,000000,3.53092,3.54174,3.52031,3.54174,122013.31955326,0
+MGF.US,D,20130425,000000,3.52031,3.54174,3.50959,3.54174,186534.35190439,0
+MGF.US,D,20130426,000000,3.53623,3.55235,3.52552,3.54695,124224.67873618,0
+MGF.US,D,20130429,000000,3.53092,3.55775,3.53092,3.55235,128658.58613191,0
+MGF.US,D,20130430,000000,3.58686,3.59226,3.57073,3.57604,151633.73326367,0
+MGF.US,D,20130501,000000,3.56307,3.58991,3.55235,3.5848,409867.3887951,0
+MGF.US,D,20130502,000000,3.56838,3.57929,3.55775,3.56307,96324.324077425,0
+MGF.US,D,20130503,000000,3.57929,3.57929,3.55235,3.55775,114917.44022484,0
+MGF.US,D,20130506,000000,3.55235,3.56838,3.55235,3.55775,106070.98630864,0
+MGF.US,D,20130507,000000,3.55235,3.55775,3.54174,3.54174,108849.93446307,0
+MGF.US,D,20130508,000000,3.55775,3.56838,3.55235,3.56838,107335.34668784,0
+MGF.US,D,20130509,000000,3.54695,3.56838,3.53623,3.54174,155354.59429914,0
+MGF.US,D,20130510,000000,3.53092,3.55775,3.53092,3.54695,106394.45099134,0
+MGF.US,D,20130513,000000,3.53623,3.54174,3.53623,3.53623,109000.47777452,0
+MGF.US,D,20130514,000000,3.52571,3.54193,3.52571,3.53643,191493.1265211,0
+MGF.US,D,20130515,000000,3.52571,3.54193,3.5149,3.54193,148044.08903344,0
+MGF.US,D,20130516,000000,3.50959,3.52571,3.49337,3.49868,253250.46848586,0
+MGF.US,D,20130517,000000,3.50959,3.50959,3.48255,3.48806,173153.28932334,0
+MGF.US,D,20130520,000000,3.48255,3.49337,3.48255,3.48255,138003.46047111,0
+MGF.US,D,20130521,000000,3.50959,3.50959,3.48255,3.49337,121733.59380566,0
+MGF.US,D,20130522,000000,3.50399,3.50959,3.45571,3.46072,277452.34016895,0
+MGF.US,D,20130523,000000,3.46643,3.47695,3.42318,3.45571,178204.62773288,0
+MGF.US,D,20130524,000000,3.45571,3.46643,3.4338,3.4338,285685.43180947,0
+MGF.US,D,20130528,000000,3.4568,3.48383,3.41865,3.41865,458267.06342315,0
+MGF.US,D,20130529,000000,3.40793,3.41865,3.27797,3.36989,808059.5334773,0
+MGF.US,D,20130530,000000,3.32064,3.37481,3.32064,3.34757,163057.73279601,0
+MGF.US,D,20130531,000000,3.36065,3.42101,3.34374,3.35504,190393.55003686,0
+MGF.US,D,20130603,000000,3.32594,3.33154,3.2937,3.30973,255739.5190473,0
+MGF.US,D,20130604,000000,3.31542,3.34816,3.3049,3.31001,1388556.57676,0
+MGF.US,D,20130605,000000,3.31001,3.34265,3.31001,3.33184,539872.72725368,0
+MGF.US,D,20130606,000000,3.33184,3.35888,3.32653,3.34265,154684.26968941,0
+MGF.US,D,20130607,000000,3.33184,3.34816,3.33184,3.33184,129437.74948707,0
+MGF.US,D,20130610,000000,3.32092,3.32092,3.27178,3.29911,381967.03413635,0
+MGF.US,D,20130611,000000,3.29911,3.32653,3.27178,3.31542,418110.65228099,0
+MGF.US,D,20130612,000000,3.31001,3.32653,3.26666,3.26666,235442.61880082,0
+MGF.US,D,20130613,000000,3.25594,3.29911,3.23932,3.26666,164229.52938236,0
+MGF.US,D,20130614,000000,3.25594,3.29911,3.25594,3.28298,123798.47841528,0
+MGF.US,D,20130617,000000,3.28298,3.29911,3.27178,3.27797,155483.77673531,0
+MGF.US,D,20130618,000000,3.25594,3.26666,3.24513,3.25594,140446.7377284,0
+MGF.US,D,20130619,000000,3.25044,3.26666,3.21809,3.22301,211491.9916983,0
+MGF.US,D,20130620,000000,3.21191,3.21809,3.16894,3.17975,291808.88272076,0
+MGF.US,D,20130621,000000,3.19077,3.19579,3.17415,3.17415,271855.79084771,0
+MGF.US,D,20130624,000000,3.12529,3.15234,3.08725,3.14152,376077.53566852,0
+MGF.US,D,20130625,000000,3.14152,3.17975,3.11467,3.14712,256860.45640682,0
+MGF.US,D,20130626,000000,3.16894,3.18477,3.15812,3.18477,172394.46965892,0
+MGF.US,D,20130627,000000,3.19077,3.23932,3.18477,3.20699,256438.32482405,0
+MGF.US,D,20130628,000000,3.21809,3.25594,3.19579,3.25594,189521.82288885,0
+MGF.US,D,20130701,000000,3.27797,3.27797,3.21191,3.22881,391408.54100655,0
+MGF.US,D,20130702,000000,3.22301,3.24513,3.19579,3.19579,201648.69693609,0
+MGF.US,D,20130703,000000,3.18477,3.21809,3.16894,3.19077,169750.80704788,0
+MGF.US,D,20130705,000000,3.18477,3.18477,3.1362,3.1362,223150.96085864,0
+MGF.US,D,20130708,000000,3.1362,3.16894,3.13051,3.14152,271556.7385939,0
+MGF.US,D,20130709,000000,3.16314,3.19077,3.1362,3.17975,263520.9807535,0
+MGF.US,D,20130710,000000,3.16314,3.17975,3.15234,3.16894,208048.82204138,0
+MGF.US,D,20130711,000000,3.17975,3.20699,3.16894,3.19077,164249.8730731,0
+MGF.US,D,20130712,000000,3.17975,3.19077,3.16894,3.16894,87858.297177985,0
+MGF.US,D,20130715,000000,3.16894,3.20699,3.16894,3.20699,153767.78642179,0
+MGF.US,D,20130716,000000,3.2066,3.2066,3.18409,3.18409,176672.74782052,0
+MGF.US,D,20130717,000000,3.19008,3.22833,3.19008,3.19529,173366.89807605,0
+MGF.US,D,20130718,000000,3.19529,3.20099,3.17917,3.17917,167192.58793793,0
+MGF.US,D,20130719,000000,3.17347,3.19008,3.15705,3.16256,203487.76657855,0
+MGF.US,D,20130722,000000,3.15705,3.18409,3.15705,3.16256,129949.39330906,0
+MGF.US,D,20130723,000000,3.16256,3.19008,3.16256,3.19008,124019.20745975,0
+MGF.US,D,20130724,000000,3.17917,3.19008,3.16256,3.16256,124675.29148596,0
+MGF.US,D,20130725,000000,3.14603,3.17347,3.14603,3.16256,143710.88290686,0
+MGF.US,D,20130726,000000,3.16256,3.17347,3.15705,3.15705,165036.15672001,0
+MGF.US,D,20130729,000000,3.15184,3.17347,3.14603,3.15705,255161.75823043,0
+MGF.US,D,20130730,000000,3.15184,3.17347,3.15184,3.16796,114670.2643824,0
+MGF.US,D,20130731,000000,3.16796,3.19008,3.15184,3.19008,177911.67858629,0
+MGF.US,D,20130801,000000,3.2066,3.2066,3.15184,3.15184,176676.81655867,0
+MGF.US,D,20130802,000000,3.15705,3.18409,3.15705,3.17917,102992.98590042,0
+MGF.US,D,20130805,000000,3.17347,3.18409,3.13502,3.14063,262263.74066607,0
+MGF.US,D,20130806,000000,3.13502,3.15705,3.11841,3.11841,250714.62743571,0
+MGF.US,D,20130807,000000,3.11841,3.14603,3.11841,3.14603,79851.02050462,0
+MGF.US,D,20130808,000000,3.14603,3.16256,3.13502,3.15705,117694.35401018,0
+MGF.US,D,20130809,000000,3.14063,3.17917,3.14063,3.16256,164941.55855809,0
+MGF.US,D,20130812,000000,3.17347,3.20099,3.16256,3.17917,213358.52532326,0
+MGF.US,D,20130813,000000,3.16176,3.1892,3.15588,3.16668,136448.1853144,0
+MGF.US,D,20130814,000000,3.15057,3.17788,3.15057,3.16176,126131.8997426,0
+MGF.US,D,20130815,000000,3.15057,3.15588,3.11212,3.11723,120102.02980869,0
+MGF.US,D,20130816,000000,3.11212,3.11723,3.09,3.09541,180234.92806825,0
+MGF.US,D,20130819,000000,3.08449,3.10603,3.07338,3.07338,168630.88687291,0
+MGF.US,D,20130820,000000,3.07338,3.1012,3.02944,3.07338,204706.35365359,0
+MGF.US,D,20130821,000000,3.05667,3.09,3.05667,3.05667,236520.83440979,0
+MGF.US,D,20130822,000000,3.05667,3.09541,3.05667,3.06768,167862.91254766,0
+MGF.US,D,20130823,000000,3.07338,3.09,3.06257,3.07859,140336.88179844,0
+MGF.US,D,20130826,000000,3.07338,3.1012,3.07338,3.09541,164315.99006799,0
+MGF.US,D,20130827,000000,3.08449,3.11212,3.07859,3.10603,213689.1102977,0
+MGF.US,D,20130828,000000,3.09,3.09541,3.07859,3.09541,152534.95876324,0
+MGF.US,D,20130829,000000,3.08449,3.11723,3.07338,3.10603,251172.36047725,0
+MGF.US,D,20130830,000000,3.1012,3.11212,3.09,3.09541,137488.76509552,0
+MGF.US,D,20130903,000000,3.11094,3.11094,3.09404,3.09973,148993.12220625,0
+MGF.US,D,20130904,000000,3.08332,3.12205,3.08332,3.09973,244862.76479575,0
+MGF.US,D,20130905,000000,3.08882,3.09973,3.08332,3.08332,364741.01400635,0
+MGF.US,D,20130906,000000,3.08332,3.09973,3.07772,3.08882,103974.56897839,0
+MGF.US,D,20130909,000000,3.08449,3.1012,3.08449,3.08449,140136.49644469,0
+MGF.US,D,20130910,000000,3.07772,3.11644,3.07772,3.09973,139508.89358551,0
+MGF.US,D,20130911,000000,3.09,3.09,3.07859,3.08449,188812.84526673,0
+MGF.US,D,20130912,000000,3.08449,3.21662,3.08449,3.09,106482.94604603,0
+MGF.US,D,20130913,000000,3.08882,3.09404,3.08332,3.08882,112031.68769406,0
+MGF.US,D,20130916,000000,3.11723,3.13984,3.1012,3.1012,188374.43873139,0
+MGF.US,D,20130917,000000,3.07772,3.12205,3.07772,3.11094,150872.87923018,0
+MGF.US,D,20130918,000000,3.09973,3.19411,3.09404,3.13866,248444.27154967,0
+MGF.US,D,20130919,000000,3.12205,3.14417,3.12205,3.13325,98502.116170626,0
+MGF.US,D,20130920,000000,3.12205,3.12784,3.12205,3.12784,108593.60395981,0
+MGF.US,D,20130923,000000,3.13866,3.14987,3.12205,3.14417,121530.1568983,0
+MGF.US,D,20130924,000000,3.13325,3.16108,3.13325,3.15498,79720.820883916,0
+MGF.US,D,20130925,000000,3.16619,3.1829,3.14417,3.17711,150271.72316895,0
+MGF.US,D,20130926,000000,3.15498,3.1829,3.15498,3.15498,137259.89857474,0
+MGF.US,D,20130927,000000,3.15498,3.17199,3.14987,3.16108,94941.970291972,0
+MGF.US,D,20130930,000000,3.17199,3.17711,3.13866,3.14417,211316.01877345,0
+MGF.US,D,20131001,000000,3.16108,3.17199,3.14987,3.15498,95169.819628205,0
+MGF.US,D,20131002,000000,3.14417,3.17711,3.14417,3.15498,69613.058142146,0
+MGF.US,D,20131003,000000,3.16619,3.16619,3.13866,3.14987,124804.47392213,0
+MGF.US,D,20131004,000000,3.16108,3.16108,3.13325,3.15498,164975.12564779,0
+MGF.US,D,20131007,000000,3.14987,3.16108,3.13866,3.15498,161116.94469988,0
+MGF.US,D,20131008,000000,3.14987,3.16108,3.14417,3.15498,116528.66053106,0
+MGF.US,D,20131009,000000,3.15498,3.16108,3.14987,3.14987,103310.34747588,0
+MGF.US,D,20131010,000000,3.14987,3.16108,3.13866,3.14417,148071.55301594,0
+MGF.US,D,20131011,000000,3.13866,3.14987,3.13325,3.13866,115402.63724888,0
+MGF.US,D,20131014,000000,3.13866,3.14417,3.13325,3.13325,78931.485683392,0
+MGF.US,D,20131015,000000,3.1487,3.1487,3.10946,3.13729,182995.56690101,0
+MGF.US,D,20131016,000000,3.13158,3.1712,3.13158,3.1487,166223.2110744,0
+MGF.US,D,20131017,000000,3.1487,3.17621,3.1487,3.15989,186024.74245148,0
+MGF.US,D,20131018,000000,3.15989,3.18232,3.15989,3.1651,154146.17906946,0
+MGF.US,D,20131021,000000,3.15989,3.17621,3.15381,3.17621,98202.046732283,0
+MGF.US,D,20131022,000000,3.1712,3.17621,3.15989,3.1651,119478.49568766,0
+MGF.US,D,20131023,000000,3.1651,3.18232,3.1651,3.17621,197728.46773142,0
+MGF.US,D,20131024,000000,3.1651,3.18232,3.1651,3.1712,184785.81168571,0
+MGF.US,D,20131025,000000,3.1651,3.18763,3.1651,3.17621,134362.95701405,0
+MGF.US,D,20131028,000000,3.18763,3.19332,3.17621,3.17621,91663.584529998,0
+MGF.US,D,20131029,000000,3.1712,3.18763,3.1712,3.17621,70081.980213592,0
+MGF.US,D,20131030,000000,3.17621,3.19332,3.17621,3.18232,125977.28769301,0
+MGF.US,D,20131031,000000,3.19332,3.19844,3.17621,3.19332,143298.92316947,0
+MGF.US,D,20131101,000000,3.19332,3.19844,3.18232,3.18763,98728.948322323,0
+MGF.US,D,20131104,000000,3.18232,3.20443,3.18232,3.18763,127208.08098249,0
+MGF.US,D,20131105,000000,3.17621,3.20974,3.17621,3.20974,197321.59391672,0
+MGF.US,D,20131106,000000,3.21565,3.21565,3.18232,3.18763,137100.20060246,0
+MGF.US,D,20131107,000000,3.18763,3.20443,3.18232,3.19332,143150.41422711,0
+MGF.US,D,20131108,000000,3.18763,3.18763,3.1651,3.17621,147940.33621071,0
+MGF.US,D,20131111,000000,3.17621,3.18763,3.1712,3.18763,102658.33218782,0
+MGF.US,D,20131112,000000,3.20345,3.20345,3.16963,3.16963,120284.10584077,0
+MGF.US,D,20131113,000000,3.16963,3.18634,3.16963,3.18094,98460.411604619,0
+MGF.US,D,20131114,000000,3.17514,3.20896,3.17514,3.19215,164322.0931752,0
+MGF.US,D,20131115,000000,3.17514,3.19215,3.17514,3.18094,143403.69317676,0
+MGF.US,D,20131118,000000,3.19215,3.19215,3.17514,3.18094,155459.36430642,0
+MGF.US,D,20131119,000000,3.17514,3.18634,3.16373,3.18094,252237.35268724,0
+MGF.US,D,20131120,000000,3.17514,3.17514,3.15862,3.16373,195282.13892051,0
+MGF.US,D,20131121,000000,3.16373,3.16963,3.15862,3.16373,117707.57740916,0
+MGF.US,D,20131122,000000,3.16373,3.18094,3.16373,3.17514,172983.41950569,0
+MGF.US,D,20131125,000000,3.16963,3.18094,3.15243,3.16963,162812.59132266,0
+MGF.US,D,20131126,000000,3.16963,3.18094,3.15862,3.18094,138134.67727635,0
+MGF.US,D,20131127,000000,3.16963,3.17514,3.16373,3.17514,178660.32640535,0
+MGF.US,D,20131129,000000,3.17514,3.17514,3.15243,3.15862,115399.58569526,0
+MGF.US,D,20131202,000000,3.16963,3.16963,3.15862,3.15862,179044.82216024,0
+MGF.US,D,20131203,000000,3.15862,3.17514,3.14142,3.14712,234866.89235302,0
+MGF.US,D,20131204,000000,3.14712,3.15243,3.13582,3.13582,262959.49488921,0
+MGF.US,D,20131205,000000,3.13021,3.14142,3.12431,3.13582,222357.55691996,0
+MGF.US,D,20131206,000000,3.13582,3.15243,3.13582,3.14712,206963.48614065,0
+MGF.US,D,20131209,000000,3.14142,3.16373,3.14142,3.15862,346226.22106827,0
+MGF.US,D,20131210,000000,3.16373,3.17514,3.16373,3.17514,176497.79208021,0
+MGF.US,D,20131211,000000,3.16963,3.17514,3.16963,3.17514,122490.37910101,0
+MGF.US,D,20131212,000000,3.16373,3.16373,3.13582,3.14142,154387.25180467,0
+MGF.US,D,20131213,000000,3.13582,3.15243,3.13021,3.14142,178351.10230617,0
+MGF.US,D,20131216,000000,3.15243,3.16963,3.13021,3.14712,217394.71356512,0
+MGF.US,D,20131217,000000,3.14023,3.16845,3.14023,3.16845,182927.41553705,0
+MGF.US,D,20131218,000000,3.15174,3.18516,3.15174,3.16845,202347.50271284,0
+MGF.US,D,20131219,000000,3.15715,3.19667,3.15174,3.19126,282553.5206208,0
+MGF.US,D,20131220,000000,3.19126,3.21358,3.17985,3.20807,252509.9581431,0
+MGF.US,D,20131223,000000,3.20266,3.276,3.20266,3.24209,129861.91543889,0
+MGF.US,D,20131224,000000,3.22498,3.26489,3.21967,3.2532,142219.69037598,0
+MGF.US,D,20131226,000000,3.2475,3.28721,3.23618,3.2817,189374.33113102,0
+MGF.US,D,20131227,000000,3.26489,3.26489,3.2475,3.2532,103859.62712573,0
+MGF.US,D,20131230,000000,3.26489,3.26489,3.24209,3.259,138033.97600721,0
+MGF.US,D,20131231,000000,3.2701,3.2817,3.24209,3.24209,163124.86697543,0
+MGF.US,D,20140102,000000,3.24209,3.2701,3.23097,3.2701,167482.48553091,0
+MGF.US,D,20140103,000000,3.276,3.28721,3.26489,3.276,122782.31106306,0
+MGF.US,D,20140106,000000,3.26489,3.28721,3.259,3.26489,94297.075295667,0
+MGF.US,D,20140107,000000,3.26489,3.2817,3.259,3.26489,93243.272115585,0
+MGF.US,D,20140108,000000,3.259,3.28721,3.24209,3.2817,145049.49775724,0
+MGF.US,D,20140109,000000,3.2701,3.2817,3.259,3.259,97863.324281542,0
+MGF.US,D,20140110,000000,3.26489,3.29311,3.259,3.276,122897.25291571,0
+MGF.US,D,20140113,000000,3.2701,3.2817,3.21358,3.22498,214761.22279944,0
+MGF.US,D,20140114,000000,3.21819,3.24042,3.19499,3.2234,190501.37159775,0
+MGF.US,D,20140115,000000,3.21819,3.23491,3.2009,3.2293,136584.48804233,0
+MGF.US,D,20140116,000000,3.21191,3.23491,3.2009,3.2009,113684.61256629,0
+MGF.US,D,20140117,000000,3.2009,3.21191,3.2009,3.2066,40070.967641067,0
+MGF.US,D,20140121,000000,3.19499,3.23491,3.18949,3.2293,196928.96068553,0
+MGF.US,D,20140122,000000,3.24042,3.2466,3.2293,3.2293,100406.28562344,0
+MGF.US,D,20140123,000000,3.24042,3.25752,3.23491,3.25752,83811.937090759,0
+MGF.US,D,20140124,000000,3.23491,3.28073,3.23491,3.27472,170222.78067293,0
+MGF.US,D,20140127,000000,3.25752,3.30323,3.25752,3.28603,110902.61285824,0
+MGF.US,D,20140128,000000,3.30323,3.30894,3.27472,3.29734,153147.30385437,0
+MGF.US,D,20140129,000000,3.29734,3.32045,3.27472,3.28603,131665.38362257,0
+MGF.US,D,20140130,000000,3.28073,3.29232,3.25752,3.26342,97744.313690741,0
+MGF.US,D,20140131,000000,3.28603,3.28603,3.2466,3.26913,58959.067304138,0
+MGF.US,D,20140203,000000,3.28073,3.32045,3.27472,3.29734,159743.74557525,0
+MGF.US,D,20140204,000000,3.28073,3.29232,3.25211,3.25211,199227.79773861,0
+MGF.US,D,20140205,000000,3.25211,3.26913,3.25211,3.26913,70261.004692062,0
+MGF.US,D,20140206,000000,3.27472,3.30323,3.27472,3.28603,91346.22295453,0
+MGF.US,D,20140207,000000,3.29232,3.29734,3.26913,3.28073,145600.81177615,0
+MGF.US,D,20140210,000000,3.27472,3.28073,3.26913,3.27472,70180.647113657,0
+MGF.US,D,20140211,000000,3.27472,3.30323,3.25752,3.26342,100516.14155341,0
+MGF.US,D,20140212,000000,3.25752,3.26913,3.2466,3.2466,68533.825348645,0
+MGF.US,D,20140213,000000,3.2466,3.25211,3.23491,3.23491,94643.935222701,0
+MGF.US,D,20140214,000000,3.2466,3.26342,3.24042,3.26342,101235.29102089,0
+MGF.US,D,20140218,000000,3.27924,3.27924,3.26185,3.26755,120003.36290863,0
+MGF.US,D,20140219,000000,3.26185,3.30226,3.26185,3.27924,161401.75637017,0
+MGF.US,D,20140220,000000,3.27325,3.28417,3.26755,3.27924,112858.65872243,0
+MGF.US,D,20140221,000000,3.26185,3.27325,3.26185,3.26185,143878.71835543,0
+MGF.US,D,20140224,000000,3.26755,3.27325,3.26185,3.26185,134471.79575948,0
+MGF.US,D,20140225,000000,3.27325,3.27924,3.26185,3.27325,119665.65764243,0
+MGF.US,D,20140226,000000,3.26755,3.27325,3.26185,3.26755,121873.96527172,0
+MGF.US,D,20140227,000000,3.27325,3.28417,3.26755,3.28417,105759.72784039,0
+MGF.US,D,20140228,000000,3.29605,3.31346,3.27924,3.29605,198432.35943086,0
+MGF.US,D,20140303,000000,3.30786,3.34767,3.27325,3.31346,217816.84514787,0
+MGF.US,D,20140304,000000,3.30226,3.33637,3.28417,3.28417,124288.76136199,0
+MGF.US,D,20140305,000000,3.27924,3.30226,3.26755,3.28417,165584.41918532,0
+MGF.US,D,20140306,000000,3.27325,3.27924,3.26755,3.27325,172809.48094992,0
+MGF.US,D,20140307,000000,3.27325,3.27325,3.24473,3.25634,148701.1902442,0
+MGF.US,D,20140310,000000,3.25054,3.27325,3.25054,3.25634,115992.60428018,0
+MGF.US,D,20140311,000000,3.26755,3.29075,3.26185,3.28417,100708.38943086,0
+MGF.US,D,20140312,000000,3.29075,3.31346,3.26755,3.31346,167831.37982701,0
+MGF.US,D,20140313,000000,3.29605,3.31346,3.29075,3.29605,104672.35757061,0
+MGF.US,D,20140314,000000,3.30226,3.30786,3.27924,3.29605,80509.138899904,0
+MGF.US,D,20140317,000000,3.28417,3.29605,3.27325,3.28417,82474.339424921,0
+MGF.US,D,20140318,000000,3.28318,3.31818,3.26627,3.30657,162844.12404329,0
+MGF.US,D,20140319,000000,3.30078,3.31818,3.30078,3.30657,69217.373357348,0
+MGF.US,D,20140320,000000,3.29488,3.29488,3.27797,3.29488,131407.01875023,0
+MGF.US,D,20140321,000000,3.28927,3.30078,3.28318,3.29488,88667.976069244,0
+MGF.US,D,20140324,000000,3.28927,3.30657,3.28927,3.30078,134402.62721099,0
+MGF.US,D,20140325,000000,3.29488,3.29488,3.27797,3.28927,265098.63397002,0
+MGF.US,D,20140326,000000,3.30078,3.30078,3.28318,3.29488,287158.31501871,0
+MGF.US,D,20140327,000000,3.28927,3.29488,3.28318,3.28927,184649.50895779,0
+MGF.US,D,20140328,000000,3.28318,3.29488,3.27797,3.28927,124711.91012928,0
+MGF.US,D,20140331,000000,3.28318,3.30078,3.28318,3.28927,116356.75634435,0
+MGF.US,D,20140401,000000,3.30078,3.30078,3.28318,3.28927,163136.05600534,0
+MGF.US,D,20140402,000000,3.28927,3.29488,3.28318,3.28927,297466.46311422,0
+MGF.US,D,20140403,000000,3.28318,3.29488,3.27797,3.28927,171910.28981941,0
+MGF.US,D,20140404,000000,3.28318,3.31198,3.28318,3.30078,214449.9643312,0
+MGF.US,D,20140407,000000,3.30657,3.31198,3.28927,3.29488,204735.85200516,0
+MGF.US,D,20140408,000000,3.29488,3.30078,3.28927,3.29488,220298.77541756,0
+MGF.US,D,20140409,000000,3.29488,3.30657,3.29488,3.29488,119850.78522812,0
+MGF.US,D,20140410,000000,3.30657,3.31198,3.29488,3.30078,147341.21451855,0
+MGF.US,D,20140411,000000,3.30078,3.32958,3.30078,3.32349,123126.11943648,0
+MGF.US,D,20140414,000000,3.31818,3.34128,3.31818,3.32958,177467.16894373,0
+MGF.US,D,20140415,000000,3.35131,3.36261,3.32192,3.35131,173752.41101549,0
+MGF.US,D,20140416,000000,3.35131,3.36851,3.33961,3.35662,129466.23065409,0
+MGF.US,D,20140417,000000,3.35131,3.3862,3.34541,3.35662,149579.02049942,0
+MGF.US,D,20140421,000000,3.35131,3.36261,3.32771,3.33961,139213.91006986,0
+MGF.US,D,20140422,000000,3.34541,3.35131,3.33961,3.33961,81102.157484834,0
+MGF.US,D,20140423,000000,3.33961,3.38002,3.33961,3.35662,156676.93419692,0
+MGF.US,D,20140424,000000,3.35662,3.36851,3.35662,3.35662,147397.15966808,0
+MGF.US,D,20140425,000000,3.37451,3.37451,3.35131,3.36851,107909.03876657,0
+MGF.US,D,20140428,000000,3.37451,3.38002,3.36261,3.38002,104928.68807387,0
+MGF.US,D,20140429,000000,3.36261,3.38002,3.35131,3.35662,141498.50653941,0
+MGF.US,D,20140430,000000,3.35662,3.35662,3.33961,3.34541,122623.63027531,0
+MGF.US,D,20140501,000000,3.35662,3.3862,3.35662,3.38002,296890.73666641,0
+MGF.US,D,20140502,000000,3.37451,3.39141,3.35662,3.38002,109311.73624276,0
+MGF.US,D,20140505,000000,3.36261,3.36851,3.35131,3.35662,90964.778753246,0
+MGF.US,D,20140506,000000,3.37451,3.37451,3.35662,3.37451,78060.775719926,0
+MGF.US,D,20140507,000000,3.37451,3.39751,3.37451,3.38002,264282.85197153,0
+MGF.US,D,20140508,000000,3.39141,3.39141,3.38002,3.3862,153376.17037515,0
+MGF.US,D,20140509,000000,3.39751,3.39751,3.37451,3.38002,102622.73072904,0
+MGF.US,D,20140512,000000,3.38002,3.3862,3.37451,3.3862,111701.10271961,0
+MGF.US,D,20140513,000000,3.39604,3.40753,3.37264,3.38994,124608.15730654,0
+MGF.US,D,20140514,000000,3.38994,3.40753,3.38453,3.39604,114780.12031237,0
+MGF.US,D,20140515,000000,3.40175,3.40175,3.38453,3.39604,124726.1507128,0
+MGF.US,D,20140516,000000,3.39604,3.40753,3.38994,3.40753,113922.63374789,0
+MGF.US,D,20140519,000000,3.41413,3.41413,3.38994,3.40175,146936.37507293,0
+MGF.US,D,20140520,000000,3.41413,3.41413,3.38994,3.38994,95950.000167899,0
+MGF.US,D,20140521,000000,3.38453,3.40175,3.33174,3.37264,234495.6199971,0
+MGF.US,D,20140522,000000,3.36694,3.38994,3.36694,3.38994,98350.555674649,0
+MGF.US,D,20140523,000000,3.38453,3.40175,3.37835,3.39604,173855.1466537,0
+MGF.US,D,20140527,000000,3.38453,3.39604,3.38453,3.38994,125831.83030425,0
+MGF.US,D,20140528,000000,3.39604,3.40753,3.39604,3.39604,94824.994070245,0
+MGF.US,D,20140529,000000,3.40753,3.41413,3.39604,3.39604,101133.57256722,0
+MGF.US,D,20140530,000000,3.40753,3.41413,3.38994,3.38994,129370.61530765,0
+MGF.US,D,20140602,000000,3.40175,3.40175,3.37835,3.37835,179992.8381485,0
+MGF.US,D,20140603,000000,3.37835,3.38994,3.37264,3.37835,88223.466426681,0
+MGF.US,D,20140604,000000,3.36694,3.37264,3.34335,3.36124,160650.0569975,0
+MGF.US,D,20140605,000000,3.34335,3.36694,3.34335,3.36124,128132.7017264,0
+MGF.US,D,20140606,000000,3.35534,3.36694,3.33754,3.36694,292806.74075132,0
+MGF.US,D,20140609,000000,3.34924,3.36694,3.34335,3.34924,84927.788527584,0
+MGF.US,D,20140610,000000,3.34335,3.36694,3.34335,3.36694,114800.4640031,0
+MGF.US,D,20140611,000000,3.35534,3.37835,3.35534,3.37835,125218.46802859,0
+MGF.US,D,20140612,000000,3.36694,3.40175,3.36694,3.40175,110765.29294579,0
+MGF.US,D,20140613,000000,3.38994,3.40753,3.37835,3.38453,194749.13422326,0
+MGF.US,D,20140616,000000,3.38453,3.38994,3.37835,3.37835,66818.85221967,0
+MGF.US,D,20140617,000000,3.36497,3.38286,3.35347,3.35347,169026.57165771,0
+MGF.US,D,20140618,000000,3.34738,3.35917,3.34158,3.35347,271135.62419568,0
+MGF.US,D,20140619,000000,3.34738,3.35917,3.34738,3.35347,132952.12206156,0
+MGF.US,D,20140620,000000,3.36497,3.36497,3.35347,3.35347,115705.75824082,0
+MGF.US,D,20140623,000000,3.35347,3.37668,3.35347,3.37107,170489.28302157,0
+MGF.US,D,20140624,000000,3.36497,3.38857,3.35917,3.38286,87858.297177985,0
+MGF.US,D,20140625,000000,3.38286,3.41237,3.38286,3.41237,109763.36617708,0
+MGF.US,D,20140626,000000,3.41796,3.42406,3.40046,3.42406,63647.270834056,0
+MGF.US,D,20140627,000000,3.41237,3.43595,3.41237,3.43595,122566.66794125,0
+MGF.US,D,20140630,000000,3.42406,3.44156,3.40046,3.41796,187639.01431132,0
+MGF.US,D,20140701,000000,3.42976,3.45345,3.42406,3.42976,182023.13848388,0
+MGF.US,D,20140702,000000,3.44156,3.44156,3.38857,3.38857,177798.77110272,0
+MGF.US,D,20140703,000000,3.38857,3.39457,3.37668,3.38286,49512.47451126,0
+MGF.US,D,20140707,000000,3.38286,3.41237,3.38286,3.38286,126242.7728571,0
+MGF.US,D,20140708,000000,3.37668,3.40626,3.37668,3.38857,100110.28492324,0
+MGF.US,D,20140709,000000,3.38857,3.40046,3.37668,3.38286,173094.2926202,0
+MGF.US,D,20140710,000000,3.38286,3.40626,3.38286,3.38286,87337.498695163,0
+MGF.US,D,20140711,000000,3.38286,3.42976,3.38286,3.42976,115225.64713947,0
+MGF.US,D,20140714,000000,3.42406,3.42406,3.37107,3.38857,211885.64211403,0
+MGF.US,D,20140715,000000,3.38089,3.39938,3.38089,3.3929,126809.34464408,0
+MGF.US,D,20140716,000000,3.39938,3.41639,3.3868,3.41639,65113.033751526,0
+MGF.US,D,20140717,000000,3.41639,3.44018,3.4105,3.43428,121340.96057447,0
+MGF.US,D,20140718,000000,3.42858,3.43428,3.4105,3.4105,141229.96982171,0
+MGF.US,D,20140721,000000,3.41639,3.44608,3.41639,3.43428,91049.205069796,0
+MGF.US,D,20140722,000000,3.42258,3.44608,3.42258,3.43428,107083.08492272,0
+MGF.US,D,20140723,000000,3.44608,3.45808,3.43428,3.45168,129686.95969857,0
+MGF.US,D,20140724,000000,3.45168,3.45808,3.43428,3.45808,92031.805332305,0
+MGF.US,D,20140725,000000,3.45168,3.46997,3.44608,3.46997,101436.69355917,0
+MGF.US,D,20140728,000000,3.46997,3.46997,3.42858,3.43428,80674.939979395,0
+MGF.US,D,20140729,000000,3.42858,3.45168,3.40449,3.44018,191738.26799445,0
+MGF.US,D,20140730,000000,3.43428,3.44018,3.40449,3.42258,67791.280636811,0
+MGF.US,D,20140731,000000,3.3929,3.4105,3.38089,3.38089,94203.494318284,0
+MGF.US,D,20140801,000000,3.38089,3.42258,3.38089,3.3868,151973.47289894,0
+MGF.US,D,20140804,000000,3.3868,3.40449,3.3868,3.3868,80564.066864889,0
+MGF.US,D,20140805,000000,3.3868,3.39938,3.3753,3.3753,102278.92235561,0
+MGF.US,D,20140806,000000,3.3692,3.3868,3.3692,3.3692,65131.343073187,0
+MGF.US,D,20140807,000000,3.38089,3.3868,3.3692,3.3692,48644.816101405,0
+MGF.US,D,20140808,000000,3.38089,3.39938,3.3753,3.39938,74993.964341598,0
+MGF.US,D,20140811,000000,3.39938,3.41639,3.39938,3.41639,41062.722564406,0
+MGF.US,D,20140812,000000,3.43232,3.43232,3.40302,3.42062,58359.945611986,0
+MGF.US,D,20140813,000000,3.42062,3.42721,3.40863,3.42721,137379.92635007,0
+MGF.US,D,20140814,000000,3.42721,3.42721,3.40302,3.40863,105844.15415694,0
+MGF.US,D,20140815,000000,3.40863,3.43891,3.40863,3.41511,111229.12909455,0
+MGF.US,D,20140818,000000,3.39682,3.43891,3.39682,3.43891,133066.04672968,0
+MGF.US,D,20140819,000000,3.44441,3.4566,3.43232,3.4566,85472.999439286,0
+MGF.US,D,20140820,000000,3.43891,3.46249,3.43232,3.4566,169005.21078244,0
+MGF.US,D,20140821,000000,3.44441,3.46249,3.43891,3.4566,106256.11389433,0
+MGF.US,D,20140822,000000,3.4566,3.4684,3.44441,3.45071,67218.605742617,0
+MGF.US,D,20140825,000000,3.44441,3.4566,3.43232,3.4566,51900.82380357,0
+MGF.US,D,20140826,000000,3.45071,3.45071,3.42721,3.42721,91507.955295874,0
+MGF.US,D,20140827,000000,3.42062,3.4566,3.42062,3.4566,53077.706312599,0
+MGF.US,D,20140828,000000,3.43891,3.4684,3.43891,3.4684,67613.273342879,0
+MGF.US,D,20140829,000000,3.4744,3.48049,3.4566,3.48049,75942.997514395,0
+MGF.US,D,20140902,000000,3.4744,3.4744,3.4566,3.46249,103547.35147296,0
+MGF.US,D,20140903,000000,3.4566,3.48649,3.4566,3.48649,79743.198943725,0
+MGF.US,D,20140904,000000,3.48049,3.49248,3.45071,3.4744,92164.039322084,0
+MGF.US,D,20140905,000000,3.4684,3.4684,3.44441,3.44441,43503.965452627,0
+MGF.US,D,20140908,000000,3.43232,3.44441,3.41511,3.41511,113202.46709586,0
+MGF.US,D,20140909,000000,3.41511,3.44441,3.41511,3.43891,138240.46446817,0
+MGF.US,D,20140910,000000,3.42062,3.42721,3.40863,3.42062,88611.013735187,0
+MGF.US,D,20140911,000000,3.40863,3.43232,3.40863,3.41511,141414.08022286,0
+MGF.US,D,20140912,000000,3.41511,3.42062,3.40302,3.40302,135056.67686811,0
+MGF.US,D,20140915,000000,3.40302,3.41511,3.39064,3.39064,134854.25714531,0
+MGF.US,D,20140916,000000,3.40105,3.40716,3.37117,3.37117,133825.88357864,0
+MGF.US,D,20140917,000000,3.37687,3.38336,3.37687,3.37687,111721.44641034,0
+MGF.US,D,20140918,000000,3.37117,3.38336,3.36507,3.37117,112064.23759923,0
+MGF.US,D,20140919,000000,3.36507,3.37687,3.36507,3.37117,67453.575370608,0
+MGF.US,D,20140922,000000,3.37117,3.38336,3.34128,3.34128,103799.61323806,0
+MGF.US,D,20140923,000000,3.34709,3.36507,3.34709,3.36507,96556.242151807,0
+MGF.US,D,20140924,000000,3.35318,3.37687,3.35318,3.37687,71086.958535909,0
+MGF.US,D,20140925,000000,3.37117,3.37687,3.34128,3.37687,128945.43217127,0
+MGF.US,D,20140926,000000,3.36507,3.37687,3.34128,3.37117,81601.595092383,0
+MGF.US,D,20140929,000000,3.35898,3.38916,3.35898,3.38336,112813.90260283,0
+MGF.US,D,20140930,000000,3.39525,3.41885,3.38916,3.41885,64518.997982059,0
+MGF.US,D,20141001,000000,3.40716,3.45542,3.40105,3.43094,176869.06443612,0
+MGF.US,D,20141002,000000,3.42524,3.44904,3.41885,3.43094,96938.703537629,0
+MGF.US,D,20141003,000000,3.40105,3.44904,3.40105,3.44904,99493.871093966,0
+MGF.US,D,20141006,000000,3.43714,3.44904,3.43094,3.44323,38195.279355284,0
+MGF.US,D,20141007,000000,3.44904,3.44904,3.41344,3.41344,57237.991067942,0
+MGF.US,D,20141008,000000,3.41885,3.41885,3.37687,3.41344,203411.4777383,0
+MGF.US,D,20141009,000000,3.40716,3.41885,3.40105,3.40105,95436.321976837,0
+MGF.US,D,20141010,000000,3.39525,3.41885,3.39525,3.40716,115419.92938599,0
+MGF.US,D,20141013,000000,3.42524,3.42524,3.40716,3.42524,132396.73930449,0
+MGF.US,D,20141014,000000,3.41108,3.42926,3.41108,3.41678,97665.990481411,0
+MGF.US,D,20141015,000000,3.41678,3.44126,3.3929,3.44126,213905.77060403,0
+MGF.US,D,20141016,000000,3.42926,3.42926,3.41108,3.42926,75843.313429792,0
+MGF.US,D,20141017,000000,3.42308,3.42926,3.41678,3.42308,60366.85070301,0
+MGF.US,D,20141020,000000,3.42308,3.42926,3.42308,3.42308,65358.175224885,0
+MGF.US,D,20141021,000000,3.43537,3.44126,3.41678,3.42308,88518.449942341,0
+MGF.US,D,20141022,000000,3.44126,3.44126,3.42308,3.42308,67898.085013171,0
+MGF.US,D,20141023,000000,3.42308,3.45335,3.42308,3.45335,61226.371636571,0
+MGF.US,D,20141024,000000,3.45945,3.45945,3.42926,3.42926,88497.089067069,0
+MGF.US,D,20141027,000000,3.41678,3.45945,3.41678,3.44126,87473.80142309,0
+MGF.US,D,20141028,000000,3.45945,3.45945,3.42926,3.43537,67131.127872454,0
+MGF.US,D,20141029,000000,3.44126,3.45335,3.41678,3.44717,71670.822460009,0
+MGF.US,D,20141030,000000,3.43537,3.45335,3.43537,3.44717,45724.479296371,0
+MGF.US,D,20141031,000000,3.45945,3.46545,3.44717,3.45945,63424.507420507,0
+MGF.US,D,20141103,000000,3.46545,3.48953,3.45945,3.47744,92566.84439864,0
+MGF.US,D,20141104,000000,3.48353,3.48353,3.46545,3.47134,73784.531927393,0
+MGF.US,D,20141105,000000,3.46545,3.47134,3.44717,3.44717,103856.57557212,0
+MGF.US,D,20141106,000000,3.44717,3.45335,3.42926,3.42926,112284.9666437,0
+MGF.US,D,20141107,000000,3.44717,3.44717,3.41108,3.41108,84704.007929497,0
+MGF.US,D,20141110,000000,3.42308,3.42926,3.41108,3.41108,89825.532072076,0
+MGF.US,D,20141111,000000,3.40489,3.42308,3.40489,3.41678,95489.215572747,0
+MGF.US,D,20141112,000000,3.42926,3.43537,3.41108,3.41108,70132.83944043,0
+MGF.US,D,20141113,000000,3.41108,3.42926,3.40489,3.40489,117333.25349963,0
+MGF.US,D,20141114,000000,3.37491,3.41108,3.37491,3.40489,153550.10893092,0
+MGF.US,D,20141117,000000,3.39938,3.41678,3.3929,3.39938,124746.49440354,0
+MGF.US,D,20141118,000000,3.40893,3.41531,3.40302,3.40893,110864.97703038,0
+MGF.US,D,20141119,000000,3.41531,3.42101,3.40302,3.42101,84024.528658942,0
+MGF.US,D,20141120,000000,3.42101,3.43949,3.40893,3.42759,99720.703245663,0
+MGF.US,D,20141121,000000,3.42759,3.45149,3.42101,3.44578,109220.18963446,0
+MGF.US,D,20141124,000000,3.44578,3.46997,3.43949,3.46349,100442.90426676,0
+MGF.US,D,20141125,000000,3.47577,3.48216,3.46349,3.46997,105815.67298992,0
+MGF.US,D,20141126,000000,3.48216,3.50635,3.46997,3.50635,72208.913079955,0
+MGF.US,D,20141128,000000,3.50635,3.53072,3.50015,3.52453,85381.452830978,0
+MGF.US,D,20141201,000000,3.51864,3.53072,3.47577,3.48816,104166.81685584,0
+MGF.US,D,20141202,000000,3.49425,3.50635,3.47577,3.48216,93594.200780766,0
+MGF.US,D,20141203,000000,3.47577,3.51253,3.47577,3.48816,113039.71756998,0
+MGF.US,D,20141204,000000,3.49425,3.50635,3.47577,3.47577,90259.869869271,0
+MGF.US,D,20141205,000000,3.47577,3.48816,3.45149,3.45149,83111.096944932,0
+MGF.US,D,20141208,000000,3.45149,3.46997,3.44578,3.44578,153012.01831098,0
+MGF.US,D,20141209,000000,3.4333,3.45149,3.42101,3.43949,204737.88637422,0
+MGF.US,D,20141210,000000,3.44578,3.46997,3.44578,3.46997,88002.737382204,0
+MGF.US,D,20141211,000000,3.46997,3.47577,3.45778,3.46349,116541.88393004,0
+MGF.US,D,20141212,000000,3.45778,3.46997,3.44578,3.46349,138709.38653962,0
+MGF.US,D,20141215,000000,3.49425,3.49425,3.42759,3.45149,170617.4482732,0
+MGF.US,D,20141216,000000,3.44962,3.44962,3.43752,3.44962,108929.27485694,0
+MGF.US,D,20141217,000000,3.43103,3.4741,3.43103,3.45591,111818.07894133,0
+MGF.US,D,20141218,000000,3.43752,3.44363,3.42534,3.43103,115083.24130433,0
+MGF.US,D,20141219,000000,3.43103,3.46172,3.42534,3.46172,199861.50370501,0
+MGF.US,D,20141222,000000,3.44363,3.48649,3.44363,3.45591,214913.80047996,0
+MGF.US,D,20141223,000000,3.44962,3.51076,3.44962,3.51076,175186.64121232,0
+MGF.US,D,20141224,000000,3.49257,3.51076,3.48039,3.48039,81700.261992448,0
+MGF.US,D,20141226,000000,3.49868,3.52925,3.4741,3.4741,530273.55678029,0
+MGF.US,D,20141229,000000,3.49257,3.51706,3.48649,3.49868,103798.59605353,0
+MGF.US,D,20141230,000000,3.51076,3.51706,3.48649,3.50467,107019.0022969,0
+MGF.US,D,20141231,000000,3.50467,3.54724,3.4682,3.4682,144742.30802713,0
+MGF.US,D,20150102,000000,3.48039,3.51706,3.48039,3.51706,113926.70248603,0
+MGF.US,D,20150105,000000,3.50467,3.55354,3.50467,3.51706,229204.22603689,0
+MGF.US,D,20150106,000000,3.54154,3.55354,3.53515,3.53515,109583.32451407,0
+MGF.US,D,20150107,000000,3.54154,3.55354,3.52306,3.52925,91766.320168211,0
+MGF.US,D,20150108,000000,3.52925,3.57183,3.52306,3.57183,116234.69419995,0
+MGF.US,D,20150109,000000,3.55972,3.55972,3.53515,3.54724,110577.11380649,0
+MGF.US,D,20150112,000000,3.55972,3.56592,3.54724,3.55354,130812.98298076,0
+MGF.US,D,20150113,000000,3.56366,3.59483,3.56366,3.56366,432802.86572994,0
+MGF.US,D,20150114,000000,3.56986,3.59483,3.56366,3.58244,325282.39145642,0
+MGF.US,D,20150115,000000,3.58244,3.6317,3.58244,3.60702,554967.74577918,0
+MGF.US,D,20150116,000000,3.59483,3.60702,3.58244,3.58244,114128.10502431,0
+MGF.US,D,20150120,000000,3.58824,3.6317,3.58824,3.60043,148614.72955858,0
+MGF.US,D,20150121,000000,3.59483,3.6252,3.57594,3.57594,271727.62559607,0
+MGF.US,D,20150122,000000,3.58244,3.6252,3.58244,3.58824,190777.02860722,0
+MGF.US,D,20150123,000000,3.60702,3.6252,3.60043,3.60043,225140.57381253,0
+MGF.US,D,20150126,000000,3.60043,3.61911,3.58824,3.61291,122782.31106306,0
+MGF.US,D,20150127,000000,3.60702,3.61911,3.58824,3.61911,134131.03893966,0
+MGF.US,D,20150128,000000,3.61911,3.63768,3.58824,3.6252,284105.74422388,0
+MGF.US,D,20150129,000000,3.6252,3.6252,3.60043,3.61911,124508.47322193,0
+MGF.US,D,20150130,000000,3.61291,3.6252,3.60702,3.61911,151126.15817983,0
+MGF.US,D,20150202,000000,3.61911,3.61911,3.53908,3.56366,201880.61501047,0
+MGF.US,D,20150203,000000,3.56986,3.60043,3.55757,3.59483,150678.59698365,0
+MGF.US,D,20150204,000000,3.59483,3.6252,3.58244,3.58824,210105.5691747,0
+MGF.US,D,20150205,000000,3.60043,3.60702,3.5268,3.5268,145642.51634217,0
+MGF.US,D,20150206,000000,3.5206,3.58824,3.50812,3.58824,156644.38429175,0
+MGF.US,D,20150209,000000,3.57594,3.57594,3.54566,3.54566,86985.552845445,0
+MGF.US,D,20150210,000000,3.55757,3.61291,3.55757,3.61291,74354.155267979,0
+MGF.US,D,20150211,000000,3.60702,3.60702,3.57594,3.59483,91175.335952355,0
+MGF.US,D,20150212,000000,3.60043,3.60702,3.58244,3.60043,164433.98347424,0
+MGF.US,D,20150213,000000,3.59483,3.60702,3.58244,3.60702,267753.48561097,0
+MGF.US,D,20150217,000000,3.60485,3.61075,3.56139,3.56139,95457.682852108,0
+MGF.US,D,20150218,000000,3.57978,3.59246,3.57397,3.57978,57397.689040213,0
+MGF.US,D,20150219,000000,3.59246,3.59846,3.57978,3.57978,73224.063247639,0
+MGF.US,D,20150220,000000,3.59246,3.59246,3.55531,3.59246,82617.762444604,0
+MGF.US,D,20150223,000000,3.57978,3.58617,3.56139,3.58617,106835.90908029,0
+MGF.US,D,20150224,000000,3.58617,3.59846,3.56759,3.56759,95780.130350259,0
+MGF.US,D,20150225,000000,3.58617,3.60485,3.56139,3.57397,93418.227855906,0
+MGF.US,D,20150226,000000,3.59246,3.60485,3.57978,3.60485,191150.33533221,0
+MGF.US,D,20150227,000000,3.59846,3.61075,3.59246,3.59246,111330.84754823,0
+MGF.US,D,20150302,000000,3.61075,3.61075,3.59246,3.60485,121411.1463075,0
+MGF.US,D,20150303,000000,3.59246,3.60485,3.58617,3.59846,41489.940069845,0
+MGF.US,D,20150304,000000,3.59846,3.60485,3.57978,3.57978,108654.63503202,0
+MGF.US,D,20150305,000000,3.57978,3.58617,3.549,3.56759,135463.55068282,0
+MGF.US,D,20150306,000000,3.55531,3.55531,3.51185,3.51814,162745.45714323,0
+MGF.US,D,20150309,000000,3.50566,3.54282,3.48727,3.48727,244439.61602845,0
+MGF.US,D,20150310,000000,3.48108,3.51185,3.48108,3.48727,156446.03330708,0
+MGF.US,D,20150311,000000,3.49936,3.49936,3.46239,3.49936,120451.94128934,0
+MGF.US,D,20150312,000000,3.49936,3.51814,3.4564,3.49337,68451.433401168,0
+MGF.US,D,20150313,000000,3.48727,3.49936,3.47478,3.49337,77014.092831602,0
+MGF.US,D,20150316,000000,3.48727,3.49337,3.45011,3.4564,205367.52360249,0
+MGF.US,D,20150317,000000,3.46663,3.48482,3.46024,3.47902,79134.922590744,0
+MGF.US,D,20150318,000000,3.47902,3.49759,3.42907,3.49759,148849.69918656,0
+MGF.US,D,20150319,000000,3.48482,3.4913,3.46024,3.48482,78590.728863578,0
+MGF.US,D,20150320,000000,3.48482,3.50389,3.48442,3.49759,99737.995382788,0
+MGF.US,D,20150323,000000,3.50389,3.51627,3.4913,3.50998,225359.26848793,0
+MGF.US,D,20150324,000000,3.50998,3.52867,3.50389,3.52867,86934.693618608,0
+MGF.US,D,20150325,000000,3.52867,3.53505,3.51627,3.52867,150933.91030238,0
+MGF.US,D,20150326,000000,3.52246,3.53505,3.51627,3.51627,119178.42624932,0
+MGF.US,D,20150327,000000,3.50998,3.52867,3.50998,3.52246,113405.90400321,0
+MGF.US,D,20150330,000000,3.52246,3.52867,3.47902,3.48482,186703.2045375,0
+MGF.US,D,20150331,000000,3.4913,3.50389,3.47902,3.4913,135041.41910006,0
+MGF.US,D,20150401,000000,3.49759,3.51627,3.49759,3.51627,87263.244223981,0
+MGF.US,D,20150402,000000,3.50998,3.52246,3.50389,3.50389,81802.99763066,0
+MGF.US,D,20150406,000000,3.50389,3.51627,3.49759,3.50998,94309.281510107,0
+MGF.US,D,20150407,000000,3.50998,3.51627,3.4913,3.51627,94013.280809911,0
+MGF.US,D,20150408,000000,3.50998,3.50998,3.47902,3.49759,135535.77078493,0
+MGF.US,D,20150409,000000,3.4913,3.50389,3.4913,3.50389,123389.57023149,0
+MGF.US,D,20150410,000000,3.50389,3.50389,3.47902,3.47902,82760.16827975,0
+MGF.US,D,20150413,000000,3.48482,3.51627,3.47253,3.51627,154785.98814309,0
+MGF.US,D,20150414,000000,3.5264,3.53289,3.51372,3.51372,126700.50589865,0
+MGF.US,D,20150415,000000,3.51372,3.5264,3.50143,3.5264,130539.36034037,0
+MGF.US,D,20150416,000000,3.5264,3.53289,3.50752,3.51372,101818.13776046,0
+MGF.US,D,20150417,000000,3.51372,3.5264,3.51372,3.51372,73784.531927393,0
+MGF.US,D,20150420,000000,3.51372,3.52021,3.50752,3.52021,103090.63561595,0
+MGF.US,D,20150421,000000,3.52021,3.54557,3.52021,3.54557,90739.980970621,0
+MGF.US,D,20150422,000000,3.54557,3.55775,3.5264,3.55775,143409.79628398,0
+MGF.US,D,20150423,000000,3.55775,3.55775,3.53898,3.55127,120158.99214275,0
+MGF.US,D,20150424,000000,3.54557,3.56405,3.54557,3.55775,97494.086294698,0
+MGF.US,D,20150427,000000,3.56405,3.56405,3.54557,3.55775,74107.996610082,0
+MGF.US,D,20150428,000000,3.55775,3.55775,3.54557,3.55127,72194.67249644,0
+MGF.US,D,20150429,000000,3.54557,3.54557,3.53898,3.53898,104226.8307435,0
+MGF.US,D,20150430,000000,3.54557,3.54557,3.5264,3.53289,78731.10032965,0
+MGF.US,D,20150501,000000,3.53898,3.55127,3.53289,3.53898,94027.521393425,0
+MGF.US,D,20150504,000000,3.53898,3.55127,3.53289,3.53898,114746.55322266,0
+MGF.US,D,20150505,000000,3.54557,3.54557,3.53289,3.53898,44620.834073988,0
+MGF.US,D,20150506,000000,3.53898,3.55775,3.52021,3.53289,153682.34292071,0
+MGF.US,D,20150507,000000,3.53289,3.53898,3.52021,3.52021,76903.219717095,0
+MGF.US,D,20150508,000000,3.52021,3.53898,3.52021,3.5264,49242.920609019,0
+MGF.US,D,20150511,000000,3.5264,3.53898,3.50752,3.5264,94189.25373477,0
+MGF.US,D,20150512,000000,3.52413,3.53643,3.51785,3.53643,79791.006616953,0
+MGF.US,D,20150513,000000,3.52413,3.5494,3.51136,3.51785,115745.42843776,0
+MGF.US,D,20150514,000000,3.53643,3.54302,3.51785,3.53044,135861.2698367,0
+MGF.US,D,20150515,000000,3.53643,3.54302,3.51136,3.51785,754947.24289045,0
+MGF.US,D,20150518,000000,3.51785,3.53044,3.51136,3.52413,102448.79217325,0
+MGF.US,D,20150519,000000,3.51785,3.53044,3.51785,3.53044,79961.893619128,0
+MGF.US,D,20150520,000000,3.51785,3.55561,3.51785,3.55561,81071.641948731,0
+MGF.US,D,20150521,000000,3.5494,3.57457,3.5494,3.57457,56842.306283142,0
+MGF.US,D,20150522,000000,3.55561,3.58696,3.53044,3.53044,57637.744590888,0
+MGF.US,D,20150526,000000,3.53643,3.54302,3.49257,3.51785,101224.10199099,0
+MGF.US,D,20150527,000000,3.51136,3.53044,3.50507,3.50507,73469.204720998,0
+MGF.US,D,20150528,000000,3.50507,3.53044,3.50507,3.53044,53863.989959513,0
+MGF.US,D,20150529,000000,3.53044,3.53643,3.51136,3.53643,78856.214027671,0
+MGF.US,D,20150601,000000,3.53044,3.54302,3.52413,3.53044,78707.705085305,0
+MGF.US,D,20150602,000000,3.53643,3.53643,3.51136,3.51785,51704.507187975,0
+MGF.US,D,20150603,000000,3.51785,3.52413,3.50507,3.50507,94844.320576442,0
+MGF.US,D,20150604,000000,3.50507,3.51785,3.49868,3.51136,69671.037660741,0
+MGF.US,D,20150605,000000,3.50507,3.50507,3.47371,3.47371,58749.527289564,0
+MGF.US,D,20150608,000000,3.4675,3.48009,3.46072,3.47371,84556.516171667,0
+MGF.US,D,20150609,000000,3.4675,3.48009,3.42308,3.4675,105335.56188857,0
+MGF.US,D,20150610,000000,3.47371,3.47371,3.45493,3.47371,97271.322881149,0
+MGF.US,D,20150611,000000,3.47371,3.48619,3.46072,3.46072,74487.406442294,0
+MGF.US,D,20150612,000000,3.46072,3.47371,3.43585,3.44814,70463.424414877,0
+MGF.US,D,20150615,000000,3.44814,3.45493,3.44215,3.45493,93105.952203123,0
+MGF.US,D,20150616,000000,3.46436,3.46436,3.4455,3.45149,103507.68127601,0
+MGF.US,D,20150617,000000,3.45149,3.46436,3.45149,3.45149,85574.717892962,0
+MGF.US,D,20150618,000000,3.45149,3.46436,3.43241,3.43939,104452.64571066,0
+MGF.US,D,20150619,000000,3.43241,3.46436,3.43241,3.46436,109961.71716175,0
+MGF.US,D,20150622,000000,3.46436,3.47095,3.4455,3.45149,71736.939454898,0
+MGF.US,D,20150623,000000,3.45149,3.47095,3.4455,3.47095,84797.588906878,0
+MGF.US,D,20150624,000000,3.47705,3.48353,3.45149,3.45149,79756.422342703,0
+MGF.US,D,20150625,000000,3.45817,3.47705,3.42681,3.42681,79442.112320845,0
+MGF.US,D,20150626,000000,3.43241,3.43241,3.31868,3.31868,181536.9242753,0
+MGF.US,D,20150629,000000,3.34374,3.38827,3.32476,3.33735,126477.7424851,0
+MGF.US,D,20150630,000000,3.36271,3.43241,3.32476,3.43241,127725.8279117,0
+MGF.US,D,20150701,000000,3.43241,3.46436,3.41413,3.46436,56315.404693102,0
+MGF.US,D,20150702,000000,3.45817,3.47095,3.45149,3.46436,55841.396698972,0
+MGF.US,D,20150706,000000,3.46436,3.47705,3.43939,3.43939,56949.110659502,0
+MGF.US,D,20150707,000000,3.45149,3.45149,3.42681,3.42681,64017.526005437,0
+MGF.US,D,20150708,000000,3.41993,3.45817,3.41993,3.43241,123165.78963341,0
+MGF.US,D,20150709,000000,3.43241,3.43939,3.40095,3.40095,88567.274800105,0
+MGF.US,D,20150710,000000,3.40095,3.42681,3.38827,3.40095,81173.360402407,0
+MGF.US,D,20150713,000000,3.40726,3.41413,3.38827,3.38827,62923.035443885,0
+MGF.US,D,20150714,000000,3.37235,3.39132,3.37235,3.37235,139379.71114934,0
+MGF.US,D,20150715,000000,3.38533,3.42377,3.37864,3.39811,135329.28232396,0
+MGF.US,D,20150716,000000,3.39811,3.41688,3.39132,3.40419,104078.32180113,0
+MGF.US,D,20150717,000000,3.40419,3.41688,3.38533,3.41688,86103.653852077,0
+MGF.US,D,20150720,000000,3.41688,3.42986,3.40419,3.42986,103615.50283691,0
+MGF.US,D,20150721,000000,3.41688,3.42986,3.41688,3.42986,110642.21361684,0
+MGF.US,D,20150722,000000,3.42986,3.44912,3.41688,3.42986,108920.12019611,0
+MGF.US,D,20150723,000000,3.41688,3.44293,3.41688,3.44293,54696.046910582,0
+MGF.US,D,20150724,000000,3.43635,3.43635,3.37864,3.37864,84232.03430444,0
+MGF.US,D,20150727,000000,3.37864,3.39132,3.37864,3.38533,100166.23007276,0
+MGF.US,D,20150728,000000,3.39132,3.39811,3.35966,3.35966,65477.185815685,0
+MGF.US,D,20150729,000000,3.36605,3.38533,3.35966,3.37235,126895.8053297,0
+MGF.US,D,20150730,000000,3.38533,3.42377,3.37864,3.39132,109234.43021797,0
+MGF.US,D,20150731,000000,3.4107,3.41688,3.37235,3.40419,263782.39717945,0
+MGF.US,D,20150803,000000,3.4107,3.42377,3.38533,3.38533,99845.816943685,0
+MGF.US,D,20150804,000000,3.39132,3.40419,3.38533,3.40419,63920.893474445,0
+MGF.US,D,20150805,000000,3.4107,3.4107,3.37864,3.39811,62040.119265978,0
+MGF.US,D,20150806,000000,3.38533,3.4107,3.38533,3.4107,51444.107946565,0
+MGF.US,D,20150807,000000,3.39132,3.42986,3.39132,3.42986,89387.125536733,0
+MGF.US,D,20150810,000000,3.4107,3.42377,3.40419,3.4107,57033.536976053,0
+MGF.US,D,20150811,000000,3.4107,3.43635,3.4107,3.43635,56710.072293364,0
+MGF.US,D,20150812,000000,3.42986,3.42986,3.4107,3.41688,87506.351328267,0
+MGF.US,D,20150813,000000,3.4107,3.44293,3.40419,3.40419,112818.9885255,0
+MGF.US,D,20150814,000000,3.40419,3.4107,3.39811,3.39811,55165.986166564,0
+MGF.US,D,20150817,000000,3.39811,3.4107,3.39132,3.39132,87347.670540531,0
+MGF.US,D,20150818,000000,3.40744,3.42042,3.38837,3.41452,81504.962561391,0
+MGF.US,D,20150819,000000,3.41452,3.42042,3.40115,3.42042,96406.716024904,0
+MGF.US,D,20150820,000000,3.42042,3.42731,3.40744,3.40744,44862.923993737,0
+MGF.US,D,20150821,000000,3.40744,3.42731,3.38837,3.38837,60228.513606012,0
+MGF.US,D,20150824,000000,3.34335,3.38179,3.34335,3.35612,83938.067973317,0
+MGF.US,D,20150825,000000,3.36901,3.38837,3.34954,3.35612,153059.82598421,0
+MGF.US,D,20150826,000000,3.35612,3.36901,3.34954,3.35612,106658.91897089,0
+MGF.US,D,20150827,000000,3.35612,3.37559,3.34954,3.36242,92678.734697684,0
+MGF.US,D,20150828,000000,3.36242,3.38179,3.36242,3.37559,83988.927200155,0
+MGF.US,D,20150831,000000,3.38837,3.39477,3.36901,3.36901,118599.6482479,0
+MGF.US,D,20150901,000000,3.38179,3.41452,3.36242,3.41452,173712.74081855,0
+MGF.US,D,20150902,000000,3.41452,3.42042,3.39477,3.40115,70944.552700763,0
+MGF.US,D,20150903,000000,3.40744,3.44618,3.40744,3.44618,81347.298958194,0
+MGF.US,D,20150904,000000,3.41452,3.44618,3.41452,3.4332,134436.19430069,0
+MGF.US,D,20150908,000000,3.42731,3.4332,3.39477,3.39477,117978.14849595,0
+MGF.US,D,20150909,000000,3.40115,3.42042,3.38179,3.38179,71722.698871383,0
+MGF.US,D,20150910,000000,3.38837,3.40744,3.38179,3.40115,57572.644780535,0
+MGF.US,D,20150911,000000,3.40115,3.40744,3.39477,3.40115,55883.10126498,0
+MGF.US,D,20150914,000000,3.40115,3.41452,3.38179,3.38179,90652.50310046,0
+MGF.US,D,20150915,000000,3.38533,3.38533,3.35268,3.35268,81359.505172635,0
+MGF.US,D,20150916,000000,3.35908,3.36802,3.34639,3.34639,106295.78409127,0
+MGF.US,D,20150917,000000,3.34639,3.39141,3.34639,3.39141,35637.060245336,0
+MGF.US,D,20150918,000000,3.38533,3.41738,3.37215,3.41738,75713.113809088,0
+MGF.US,D,20150921,000000,3.41738,3.43045,3.38533,3.43045,70007.725742408,0
+MGF.US,D,20150922,000000,3.43045,3.44353,3.41117,3.43704,106547.02867185,0
+MGF.US,D,20150923,000000,3.42415,3.45011,3.42415,3.44353,30376.181821222,0
+MGF.US,D,20150924,000000,3.44353,3.46957,3.44353,3.45011,77262.285858571,0
+MGF.US,D,20150925,000000,3.4566,3.47568,3.4566,3.47568,94832.114362001,0
+MGF.US,D,20150928,000000,3.48235,3.48894,3.46957,3.48894,59466.642387979,0
+MGF.US,D,20150929,000000,3.47568,3.52748,3.47568,3.52119,103004.17493032,0
+MGF.US,D,20150930,000000,3.52119,3.52748,3.43704,3.48235,390293.70675426,0
+MGF.US,D,20151001,000000,3.47568,3.48894,3.44353,3.4566,77258.217120424,0
+MGF.US,D,20151002,000000,3.46957,3.48235,3.46289,3.47568,78498.165070731,0
+MGF.US,D,20151005,000000,3.48235,3.48235,3.40449,3.43045,102350.12527319,0
+MGF.US,D,20151006,000000,3.43045,3.44353,3.41738,3.44353,85280.751561838,0
+MGF.US,D,20151007,000000,3.43704,3.44353,3.41117,3.41117,108866.20941566,0
+MGF.US,D,20151008,000000,3.41117,3.43704,3.41117,3.43045,81417.484691229,0
+MGF.US,D,20151009,000000,3.43045,3.43045,3.41738,3.42415,76334.613561046,0
+MGF.US,D,20151012,000000,3.41738,3.43045,3.41738,3.41738,61870.24944834,0
+MGF.US,D,20151013,000000,3.4334,3.4334,3.41452,3.41452,80573.221525719,0
+MGF.US,D,20151014,000000,3.42052,3.4274,3.41452,3.41452,87319.189373502,0
+MGF.US,D,20151015,000000,3.41452,3.45985,3.41452,3.44657,130059.24923902,0
+MGF.US,D,20151016,000000,3.44657,3.45326,3.4334,3.45326,62193.71413103,0
+MGF.US,D,20151019,000000,3.45985,3.45985,3.44657,3.45985,51839.792731364,0
+MGF.US,D,20151020,000000,3.45985,3.48579,3.45985,3.48579,64713.28022858,0
+MGF.US,D,20151021,000000,3.48579,3.49257,3.47291,3.49257,91145.837600788,0
+MGF.US,D,20151022,000000,3.49257,3.50546,3.47961,3.50546,81038.074859018,0
+MGF.US,D,20151023,000000,3.50546,3.50546,3.49257,3.49257,44731.707188495,0
+MGF.US,D,20151026,000000,3.51205,3.51205,3.46653,3.49257,152879.7843212,0
+MGF.US,D,20151027,000000,3.49257,3.50546,3.47961,3.49257,79806.264385005,0
+MGF.US,D,20151028,000000,3.48579,3.50546,3.48579,3.50546,63110.197398649,0
+MGF.US,D,20151029,000000,3.49257,3.50546,3.49257,3.50546,71386.010789716,0
+MGF.US,D,20151030,000000,3.51205,3.51864,3.49898,3.51864,52390.08956575,0
+MGF.US,D,20151102,000000,3.52503,3.538,3.50546,3.538,96430.111269249,0
+MGF.US,D,20151103,000000,3.538,3.538,3.49257,3.52503,67552.242270673,0
+MGF.US,D,20151104,000000,3.50546,3.51864,3.49257,3.49257,100700.25195456,0
+MGF.US,D,20151105,000000,3.49257,3.50546,3.49257,3.49898,80117.522853252,0
+MGF.US,D,20151106,000000,3.47291,3.47961,3.45985,3.45985,105698.69676819,0
+MGF.US,D,20151109,000000,3.47291,3.47291,3.44018,3.45326,86398.637367737,0
+MGF.US,D,20151110,000000,3.44018,3.45326,3.4334,3.44018,81801.980446124,0
+MGF.US,D,20151111,000000,3.4334,3.44018,3.41452,3.41452,62193.71413103,0
+MGF.US,D,20151112,000000,3.40744,3.4334,3.40744,3.4274,89008.732889059,0
+MGF.US,D,20151113,000000,3.41452,3.44657,3.41452,3.44657,76288.840256893,0
+MGF.US,D,20151116,000000,3.44657,3.47291,3.44657,3.45985,60812.377530111,0
+MGF.US,D,20151117,000000,3.46967,3.48913,3.4565,3.46289,84308.323144697,0
+MGF.US,D,20151118,000000,3.46967,3.46967,3.46289,3.46289,46264.60428539,0
+MGF.US,D,20151119,000000,3.46289,3.48245,3.46289,3.48245,81113.346514739,0
+MGF.US,D,20151120,000000,3.46289,3.47577,3.46289,3.47577,93293.114157885,0
+MGF.US,D,20151123,000000,3.46967,3.5089,3.46967,3.49564,50220.434948844,0
+MGF.US,D,20151124,000000,3.49564,3.50251,3.47577,3.48492,73312.558302338,0
+MGF.US,D,20151125,000000,3.47577,3.48245,3.44991,3.44991,73052.159060928,0
+MGF.US,D,20151127,000000,3.46967,3.46967,3.44991,3.44991,34853.828152033,0
+MGF.US,D,20151130,000000,3.46967,3.46967,3.43674,3.4565,118395.19415601,0
+MGF.US,D,20151201,000000,3.4565,3.49564,3.43674,3.49564,112324.63684064,0
+MGF.US,D,20151202,000000,3.49564,3.50251,3.46967,3.49564,116144.16477616,0
+MGF.US,D,20151203,000000,3.49564,3.49564,3.41658,3.42357,165257.90294902,0
+MGF.US,D,20151204,000000,3.41658,3.43674,3.41658,3.42357,108814.33300429,0
+MGF.US,D,20151207,000000,3.44323,3.44323,3.31169,3.39702,182772.80348747,0
+MGF.US,D,20151208,000000,3.41658,3.42996,3.39702,3.4102,154175.67742103,0
+MGF.US,D,20151209,000000,3.41658,3.43674,3.40332,3.42996,110027.83415664,0
+MGF.US,D,20151210,000000,3.42357,3.44323,3.41658,3.44323,158419.37130838,0
+MGF.US,D,20151211,000000,3.44323,3.4565,3.42357,3.44323,183839.83006652,0
+MGF.US,D,20151214,000000,3.44323,3.44323,3.42996,3.42996,98724.879584176,0
+MGF.US,D,20151215,000000,3.40332,3.4102,3.38424,3.40332,165730.89375861,0
+MGF.US,D,20151216,000000,3.4102,3.44991,3.37726,3.44991,214434.70656315,0
+MGF.US,D,20151217,000000,3.44991,3.5089,3.43674,3.5089,156294.4728111,0
+MGF.US,D,20151218,000000,3.50251,3.51549,3.47577,3.51549,161924.58922206,0
+MGF.US,D,20151221,000000,3.51549,3.51549,3.47577,3.5089,62703.323583945,0
+MGF.US,D,20151222,000000,3.5089,3.51549,3.49564,3.51549,80698.335223741,0
+MGF.US,D,20151223,000000,3.48245,3.53505,3.48245,3.53505,195253.65775349,0
+MGF.US,D,20151224,000000,3.52857,3.53505,3.5089,3.52198,46738.61227952,0
+MGF.US,D,20151228,000000,3.52198,3.52198,3.4565,3.48913,77597.956755701,0
+MGF.US,D,20151229,000000,3.48913,3.49564,3.46967,3.48245,57883.903248783,0
+MGF.US,D,20151230,000000,3.46967,3.47577,3.44323,3.47577,131798.63479688,0
+MGF.US,D,20151231,000000,3.46289,3.48963,3.46289,3.48245,102217.89128341,0
+MGF.US,D,20160104,000000,3.4565,3.49564,3.4565,3.48913,158713.33763951,0
+MGF.US,D,20160105,000000,3.50251,3.5089,3.48913,3.50251,40702.639238394,0
+MGF.US,D,20160106,000000,3.50251,3.52857,3.48913,3.50251,121873.96527172,0
+MGF.US,D,20160107,000000,3.50251,3.51549,3.48245,3.48245,129833.43427187,0
+MGF.US,D,20160108,000000,3.50251,3.52847,3.48913,3.49564,111877.07564446,0
+MGF.US,D,20160111,000000,3.50251,3.52198,3.49564,3.52198,134013.04553341,0
+MGF.US,D,20160112,000000,3.52198,3.53505,3.51549,3.52857,59516.48443028,0
+MGF.US,D,20160113,000000,3.5089,3.52857,3.5089,3.52857,73830.305231548,0
+MGF.US,D,20160114,000000,3.5089,3.52857,3.50251,3.52198,94154.66946052,0
+MGF.US,D,20160115,000000,3.49564,3.53505,3.49564,3.50251,64224.014466399,0
+MGF.US,D,20160119,000000,3.51166,3.51844,3.49868,3.50507,141533.09081366,0
+MGF.US,D,20160120,000000,3.47882,3.51844,3.47882,3.51844,175793.90038076,0
+MGF.US,D,20160121,000000,3.52473,3.55785,3.52423,3.55785,138680.90537258,0
+MGF.US,D,20160122,000000,3.55785,3.55785,3.4919,3.53151,155947.61288407,0
+MGF.US,D,20160125,000000,3.51844,3.54479,3.4919,3.49868,145922.24208978,0
+MGF.US,D,20160126,000000,3.47882,3.5379,3.47882,3.5379,141444.59575897,0
+MGF.US,D,20160127,000000,3.5379,3.56465,3.53151,3.54479,154176.69460557,0
+MGF.US,D,20160128,000000,3.5379,3.57113,3.5379,3.55785,110104.1229969,0
+MGF.US,D,20160129,000000,3.56465,3.59138,3.55107,3.57113,207696.87619166,0
+MGF.US,D,20160201,000000,3.57801,3.61065,3.55107,3.61065,210474.80716155,0
+MGF.US,D,20160202,000000,3.56465,3.61763,3.56465,3.61763,135128.89697023,0
+MGF.US,D,20160203,000000,3.61763,3.61763,3.5846,3.60426,57671.3116806,0
+MGF.US,D,20160204,000000,3.59747,3.63738,3.57801,3.61065,75037.70327668,0
+MGF.US,D,20160205,000000,3.61065,3.62392,3.57113,3.61763,118959.73157391,0
+MGF.US,D,20160208,000000,3.61763,3.65066,3.54479,3.55107,97726.004369079,0
+MGF.US,D,20160209,000000,3.55107,3.59089,3.54479,3.57801,88812.416273464,0
+MGF.US,D,20160210,000000,3.5846,3.59089,3.5672,3.59089,71442.973123774,0
+MGF.US,D,20160211,000000,3.5846,3.61763,3.57871,3.5846,90181.546659942,0
+MGF.US,D,20160212,000000,3.60426,3.63738,3.55785,3.61763,228201.28208364,0
+MGF.US,D,20160216,000000,3.63317,3.63317,3.57369,3.57988,81695.176069765,0
+MGF.US,D,20160217,000000,3.60014,3.60583,3.54026,3.59355,182325.24229129,0
+MGF.US,D,20160218,000000,3.57988,3.60702,3.5668,3.59355,51039.268500934,0
+MGF.US,D,20160219,000000,3.57988,3.63317,3.57988,3.59355,119021.77983066,0
+MGF.US,D,20160222,000000,3.62009,3.62677,3.59355,3.60702,91911.777556967,0
+MGF.US,D,20160223,000000,3.59355,3.62677,3.54026,3.56042,188595.16777587,0
+MGF.US,D,20160224,000000,3.54685,3.62009,3.54685,3.59355,90082.879759876,0
+MGF.US,D,20160225,000000,3.59355,3.62009,3.59355,3.62009,64768.208193565,0
+MGF.US,D,20160226,000000,3.61331,3.62009,3.58686,3.59355,88571.343538252,0
+MGF.US,D,20160229,000000,3.60702,3.63317,3.5668,3.59355,125979.32206209,0
+MGF.US,D,20160301,000000,3.60702,3.62009,3.57369,3.57369,123507.56363777,0
+MGF.US,D,20160302,000000,3.59355,3.59355,3.57988,3.58686,54770.301381765,0
+MGF.US,D,20160303,000000,3.58686,3.59355,3.57369,3.57694,78567.333619232,0
+MGF.US,D,20160304,000000,3.58686,3.60014,3.57988,3.59355,50174.66164469,0
+MGF.US,D,20160307,000000,3.60014,3.62677,3.59355,3.59355,127647.50470237,0
+MGF.US,D,20160308,000000,3.60014,3.63317,3.59355,3.60702,147571.09822386,0
+MGF.US,D,20160309,000000,3.59355,3.64045,3.59355,3.60014,176422.52042448,0
+MGF.US,D,20160310,000000,3.61331,3.63317,3.58686,3.61331,270238.46743426,0
+MGF.US,D,20160311,000000,3.60702,3.63317,3.5668,3.57034,200872.58513454,0
+MGF.US,D,20160314,000000,3.57988,3.58686,3.5668,3.5668,49611.141411326,0
+MGF.US,D,20160315,000000,3.58302,3.62304,3.58302,3.60997,109245.61924787,0
+MGF.US,D,20160316,000000,3.60997,3.62304,3.60338,3.62304,70390.18712823,0
+MGF.US,D,20160317,000000,3.61685,3.63031,3.60997,3.60997,60345.489827739,0
+MGF.US,D,20160318,000000,3.62304,3.63671,3.5966,3.60997,158913.72299325,0
+MGF.US,D,20160321,000000,3.60997,3.62697,3.58981,3.60338,130029.75088745,0
+MGF.US,D,20160322,000000,3.60338,3.63031,3.58981,3.63031,88014.943596645,0
+MGF.US,D,20160323,000000,3.61685,3.65637,3.60348,3.64309,74524.025085617,0
+MGF.US,D,20160324,000000,3.62304,3.65637,3.61685,3.65637,170286.86329875,0
+MGF.US,D,20160328,000000,3.65637,3.66384,3.61685,3.61685,88407.576827834,0
+MGF.US,D,20160329,000000,3.60997,3.62304,3.60338,3.60338,63174.280024464,0
+MGF.US,D,20160330,000000,3.60338,3.62304,3.60338,3.61685,62736.890673657,0
+MGF.US,D,20160331,000000,3.61685,3.6836,3.60997,3.6836,61620.022052298,0
+MGF.US,D,20160401,000000,3.66384,3.6836,3.63681,3.64309,116035.32603074,0
+MGF.US,D,20160404,000000,3.64309,3.65637,3.64309,3.65047,56844.340652216,0
+MGF.US,D,20160405,000000,3.63681,3.6772,3.63681,3.67003,68335.474363977,0
+MGF.US,D,20160406,000000,3.65047,3.6836,3.64309,3.65637,71985.132481867,0
+MGF.US,D,20160407,000000,3.64309,3.65637,3.62304,3.62304,45197.577706331,0
+MGF.US,D,20160408,000000,3.62304,3.62304,3.58981,3.60338,102307.40352263,0
+MGF.US,D,20160411,000000,3.60338,3.61685,3.60338,3.60997,91733.770263035,0
+MGF.US,D,20160412,000000,3.60997,3.61685,3.60338,3.60338,93553.513399297,0
+MGF.US,D,20160413,000000,3.60338,3.61685,3.5966,3.60997,87695.547652103,0
+MGF.US,D,20160414,000000,3.60997,3.62304,3.60338,3.60338,79159.335019625,0
+MGF.US,D,20160415,000000,3.60338,3.61685,3.60338,3.60997,64340.990688126,0
+MGF.US,D,20160418,000000,3.60997,3.62304,3.60692,3.62304,75331.669607803,0
+MGF.US,D,20160419,000000,3.6195,3.63277,3.61242,3.63277,60447.208281415,0
+MGF.US,D,20160420,000000,3.6195,3.62619,3.61242,3.62619,69495.064735882,0
+MGF.US,D,20160421,000000,3.62619,3.63995,3.6195,3.63995,83128.389082058,0
+MGF.US,D,20160422,000000,3.64615,3.65981,3.6195,3.6195,138612.75400863,0
+MGF.US,D,20160425,000000,3.6195,3.62619,3.58568,3.58568,208599.11887577,0
+MGF.US,D,20160426,000000,3.62619,3.62619,3.59246,3.59246,117575.34341939,0
+MGF.US,D,20160427,000000,3.59246,3.61242,3.58568,3.59246,204052.30399646,0
+MGF.US,D,20160428,000000,3.59246,3.60613,3.57899,3.58568,114258.30464501,0
+MGF.US,D,20160429,000000,3.61242,3.61242,3.5724,3.5724,100136.7317212,0
+MGF.US,D,20160502,000000,3.58568,3.58814,3.56553,3.5724,117601.79021734,0
+MGF.US,D,20160503,000000,3.57899,3.59246,3.55865,3.55865,97405.591240001,0
+MGF.US,D,20160504,000000,3.55865,3.57899,3.55865,3.56553,83251.468411005,0
+MGF.US,D,20160505,000000,3.56553,3.57899,3.55865,3.56553,104784.24786965,0
+MGF.US,D,20160506,000000,3.55187,3.5724,3.55187,3.55865,129265.84530036,0
+MGF.US,D,20160509,000000,3.55865,3.57899,3.55865,3.55865,71707.441103331,0
+MGF.US,D,20160510,000000,3.56553,3.57899,3.55865,3.55865,59480.882971494,0
+MGF.US,D,20160511,000000,3.55187,3.60613,3.55187,3.59895,130858.75628492,0
+MGF.US,D,20160512,000000,3.58568,3.60613,3.57899,3.59246,118637.28407576,0
+MGF.US,D,20160513,000000,3.58568,3.61242,3.57899,3.61242,85802.567229196,0
+MGF.US,D,20160516,000000,3.60613,3.62265,3.59246,3.6195,87757.595908846,0
+MGF.US,D,20160517,000000,3.62933,3.63561,3.59522,3.62933,155772.65714374,0
+MGF.US,D,20160518,000000,3.62933,3.63561,3.60191,3.60191,60207.152730739,0
+MGF.US,D,20160519,000000,3.62225,3.62225,3.58834,3.60869,40291.696685544,0
+MGF.US,D,20160520,000000,3.60869,3.60869,3.54753,3.60869,83539.331634909,0
+MGF.US,D,20160523,000000,3.59522,3.61586,3.59522,3.61586,53551.714306728,0
+MGF.US,D,20160524,000000,3.60869,3.62933,3.60869,3.62933,99326.035645401,0
+MGF.US,D,20160525,000000,3.62933,3.62933,3.62225,3.62225,48530.891433288,0
+MGF.US,D,20160526,000000,3.61586,3.61675,3.59522,3.60191,45810.939981995,0
+MGF.US,D,20160527,000000,3.61586,3.61586,3.56789,3.57497,82003.382984403,0
+MGF.US,D,20160531,000000,3.59522,3.59974,3.57497,3.57497,91448.958592742,0
+MGF.US,D,20160601,000000,3.58165,3.62933,3.57497,3.58834,92015.530379717,0
+MGF.US,D,20160602,000000,3.58165,3.60869,3.58165,3.60869,47997.886736026,0
+MGF.US,D,20160603,000000,3.60869,3.63561,3.60869,3.63561,44502.840667724,0
+MGF.US,D,20160606,000000,3.63561,3.64949,3.62933,3.63561,53945.364722454,0
+MGF.US,D,20160607,000000,3.63561,3.65597,3.6081,3.65597,88281.445945277,0
+MGF.US,D,20160608,000000,3.65597,3.65607,3.63561,3.65597,102474.22178667,0
+MGF.US,D,20160609,000000,3.63561,3.66325,3.63561,3.64261,68947.819455106,0
+MGF.US,D,20160610,000000,3.64959,3.66325,3.64959,3.65597,60865.271126022,0
+MGF.US,D,20160613,000000,3.66325,3.66325,3.64959,3.64959,50836.84877812,0
+MGF.US,D,20160614,000000,3.66629,3.67259,3.65883,3.66629,30433.14415528,0
+MGF.US,D,20160615,000000,3.66629,3.66629,3.65273,3.65883,51587.530966248,0
+MGF.US,D,20160616,000000,3.66629,3.66629,3.64536,3.65323,93737.62380045,0
+MGF.US,D,20160617,000000,3.65883,3.66629,3.64536,3.65273,53419.480316949,0
+MGF.US,D,20160620,000000,3.65273,3.65883,3.61842,3.64536,110303.4911661,0
+MGF.US,D,20160621,000000,3.64536,3.65883,3.63878,3.65273,49868.489099125,0
+MGF.US,D,20160622,000000,3.65883,3.65883,3.63189,3.63189,44163.101032446,0
+MGF.US,D,20160623,000000,3.63189,3.63878,3.625,3.63878,127123.65466594,0
+MGF.US,D,20160624,000000,3.57054,3.65273,3.57054,3.64536,135612.05962519,0
+MGF.US,D,20160627,000000,3.65883,3.66629,3.64742,3.66629,58601.018347198,0
+MGF.US,D,20160628,000000,3.67927,3.68625,3.66629,3.68625,124771.92401696,0
+MGF.US,D,20160629,000000,3.67927,3.7068,3.67927,3.70002,105962.14756322,0
+MGF.US,D,20160630,000000,3.70002,3.70002,3.66629,3.69334,158522.10694661,0
+MGF.US,D,20160701,000000,3.67927,3.71387,3.67927,3.71387,119851.80241265,0
+MGF.US,D,20160705,000000,3.72038,3.72038,3.67927,3.70002,89703.469927665,0
+MGF.US,D,20160706,000000,3.70002,3.71387,3.69334,3.71387,60166.46534927,0
+MGF.US,D,20160707,000000,3.7069,3.7127,3.68625,3.68625,97434.072407031,0
+MGF.US,D,20160708,000000,3.68625,3.70759,3.68625,3.7069,137681.01297296,0
+MGF.US,D,20160711,000000,3.70002,3.71329,3.65883,3.67927,104174.95433213,0
+MGF.US,D,20160712,000000,3.67259,3.68625,3.65883,3.67927,123972.41697106,0
+MGF.US,D,20160713,000000,3.68625,3.68625,3.63878,3.67259,226870.80470955,0
+MGF.US,D,20160714,000000,3.65883,3.66629,3.625,3.63189,141893.17413967,0
+MGF.US,D,20160715,000000,3.65273,3.65883,3.625,3.65273,184736.98682795,0
+MGF.US,D,20160718,000000,3.63878,3.64595,3.625,3.63189,118249.73676725,0
+MGF.US,D,20160719,000000,3.6482,3.66108,3.62796,3.65519,59239.810236283,0
+MGF.US,D,20160720,000000,3.6482,3.67613,3.64162,3.67613,106899.9917061,0
+MGF.US,D,20160721,000000,3.67613,3.67613,3.65529,3.67613,95885.917542083,0
+MGF.US,D,20160722,000000,3.67613,3.67613,3.66905,3.67613,43545.670018635,0
+MGF.US,D,20160725,000000,3.67613,3.68979,3.67092,3.68979,102190.42730091,0
+MGF.US,D,20160726,000000,3.70326,3.71711,3.66905,3.69638,91377.755675169,0
+MGF.US,D,20160727,000000,3.70326,3.71024,3.69057,3.71024,60030.162621344,0
+MGF.US,D,20160728,000000,3.71024,3.73079,3.71024,3.73079,95203.386717919,0
+MGF.US,D,20160729,000000,3.73079,3.74485,3.71024,3.71024,134811.53539475,0
+MGF.US,D,20160801,000000,3.72401,3.74485,3.67613,3.74485,80486.760840095,0
+MGF.US,D,20160802,000000,3.73079,3.73079,3.68979,3.71711,115058.82887544,0
+MGF.US,D,20160803,000000,3.71711,3.73777,3.71024,3.73079,66137.338580042,0
+MGF.US,D,20160804,000000,3.73777,3.75133,3.73777,3.74485,29115.890180177,0
+MGF.US,D,20160805,000000,3.74485,3.75133,3.74485,3.74495,70634.311417051,0
+MGF.US,D,20160808,000000,3.75133,3.75822,3.71711,3.73777,98092.190802312,0
+MGF.US,D,20160809,000000,3.74485,3.74485,3.71024,3.71024,85242.098549442,0
+MGF.US,D,20160810,000000,3.71024,3.72401,3.71024,3.71711,64274.873693237,0
+MGF.US,D,20160811,000000,3.72401,3.73777,3.71711,3.72401,104624.54989738,0
+MGF.US,D,20160812,000000,3.73079,3.74485,3.7241,3.74485,66874.797369192,0
+MGF.US,D,20160815,000000,3.75133,3.75133,3.72401,3.73079,60651.662373303,0
+MGF.US,D,20160816,000000,3.75478,3.75478,3.73374,3.75478,38981.5630022,0
+MGF.US,D,20160817,000000,3.76156,3.76156,3.73374,3.74769,40653.81438063,0
+MGF.US,D,20160818,000000,3.75478,3.76854,3.75478,3.76854,37117.063746321,0
+MGF.US,D,20160819,000000,3.76156,3.76156,3.73374,3.75478,51099.282388603,0
+MGF.US,D,20160822,000000,3.75478,3.75478,3.71998,3.71998,57644.864882644,0
+MGF.US,D,20160823,000000,3.74081,3.74769,3.72676,3.72676,81333.058374679,0
+MGF.US,D,20160824,000000,3.75478,3.77513,3.74769,3.76854,73164.049359971,0
+MGF.US,D,20160825,000000,3.76854,3.77513,3.74081,3.75478,68760.657500343,0
+MGF.US,D,20160826,000000,3.75478,3.80993,3.74769,3.75478,83945.188265074,0
+MGF.US,D,20160829,000000,3.76156,3.7649,3.7302,3.73374,70919.123087344,0
+MGF.US,D,20160830,000000,3.73374,3.75478,3.73374,3.74769,55254.481221262,0
+MGF.US,D,20160831,000000,3.76156,3.76156,3.74081,3.76156,97824.671269144,0
+MGF.US,D,20160901,000000,3.76156,3.76156,3.71998,3.75478,141214.71205365,0
+MGF.US,D,20160902,000000,3.75478,3.7589,3.70631,3.74769,111046.03587793,0
+MGF.US,D,20160906,000000,3.74081,3.76156,3.74081,3.76156,62319.845013587,0
+MGF.US,D,20160907,000000,3.74081,3.76854,3.74081,3.76854,53674.793635677,0
+MGF.US,D,20160908,000000,3.76156,3.76156,3.74081,3.74769,61244.680958233,0
+MGF.US,D,20160909,000000,3.74769,3.74769,3.70631,3.70631,30430.092601669,0
+MGF.US,D,20160912,000000,3.73374,3.73374,3.67131,3.69578,77605.077047458,0
+MGF.US,D,20160913,000000,3.69932,3.70631,3.67131,3.67131,61675.967201819,0
+MGF.US,D,20160914,000000,3.67869,3.70179,3.66502,3.67869,63448.919849388,0
+MGF.US,D,20160915,000000,3.67869,3.70631,3.66502,3.67869,74985.826865305,0
+MGF.US,D,20160916,000000,3.67869,3.71998,3.67869,3.7132,85069.177178192,0
+MGF.US,D,20160919,000000,3.7132,3.71998,3.69932,3.69932,57956.123350893,0
+MGF.US,D,20160920,000000,3.72292,3.72292,3.70209,3.70906,42821.434628463,0
+MGF.US,D,20160921,000000,3.70906,3.72449,3.70906,3.71584,48252.182870216,0
+MGF.US,D,20160922,000000,3.73698,3.73698,3.72292,3.73698,106953.90248655,0
+MGF.US,D,20160923,000000,3.7299,3.73698,3.70209,3.70906,50599.844781055,0
+MGF.US,D,20160926,000000,3.71584,3.73698,3.71584,3.73698,47782.243614234,0
+MGF.US,D,20160927,000000,3.77169,3.77169,3.7299,3.7299,118924.13011512,0
+MGF.US,D,20160928,000000,3.74386,3.76461,3.7299,3.74386,54260.691928849,0
+MGF.US,D,20160929,000000,3.74386,3.75074,3.71584,3.74386,69390.294728596,0
+MGF.US,D,20160930,000000,3.75074,3.75782,3.7299,3.75782,66319.414612122,0
+MGF.US,D,20161003,000000,3.75782,3.75782,3.7299,3.75782,88684.251021832,0
+MGF.US,D,20161004,000000,3.74386,3.74386,3.6952,3.6952,84648.062779975,0
+MGF.US,D,20161005,000000,3.68124,3.6952,3.64615,3.66031,135504.23806429,0
+MGF.US,D,20161006,000000,3.64615,3.66709,3.64615,3.65371,92494.62429653,0
+MGF.US,D,20161007,000000,3.66031,3.67446,3.6254,3.6254,95668.240051217,0
+MGF.US,D,20161010,000000,3.63237,3.66031,3.63237,3.66031,54156.939106099,0
+MGF.US,D,20161011,000000,3.65371,3.67446,3.63985,3.66031,70609.898988169,0
+MGF.US,D,20161012,000000,3.66031,3.6658,3.64615,3.66031,100418.49183788,0
+MGF.US,D,20161013,000000,3.63985,3.66031,3.63828,3.63985,72482.535720342,0
+MGF.US,D,20161014,000000,3.65371,3.65371,3.61882,3.61882,55327.718507909,0
+MGF.US,D,20161017,000000,3.63985,3.63985,3.61154,3.6254,94166.875674961,0
+MGF.US,D,20161018,000000,3.62845,3.64231,3.60014,3.62845,181783.08293321,0
+MGF.US,D,20161019,000000,3.63504,3.66522,3.61429,3.64231,355937.2818407,0
+MGF.US,D,20161020,000000,3.64231,3.64929,3.63504,3.63504,183148.14458153,0
+MGF.US,D,20161021,000000,3.64231,3.66365,3.63858,3.65607,74353.138083441,0
+MGF.US,D,20161024,000000,3.66365,3.67013,3.65174,3.67013,92310.513895376,0
+MGF.US,D,20161025,000000,3.67013,3.6775,3.65607,3.67013,83468.128717335,0
+MGF.US,D,20161026,000000,3.6775,3.69855,3.67702,3.6775,40025.194336913,0
+MGF.US,D,20161027,000000,3.66365,3.67013,3.61429,3.62845,113331.64953204,0
+MGF.US,D,20161028,000000,3.61429,3.65607,3.61429,3.65607,57547.215167116,0
+MGF.US,D,20161031,000000,3.67013,3.67013,3.62845,3.64929,59427.989375583,0
+MGF.US,D,20161101,000000,3.67013,3.7124,3.64929,3.67013,133766.88687551,0
+MGF.US,D,20161102,000000,3.6775,3.69855,3.65607,3.67013,56849.4265749,0
+MGF.US,D,20161103,000000,3.65607,3.67013,3.62845,3.62845,63300.410907023,0
+MGF.US,D,20161104,000000,3.62845,3.65253,3.62845,3.64231,76196.276464048,0
+MGF.US,D,20161107,000000,3.64231,3.65607,3.61429,3.62107,104915.46467488,0
+MGF.US,D,20161108,000000,3.6074,3.69117,3.6074,3.68429,114354.937176,0
+MGF.US,D,20161109,000000,3.67013,3.67013,3.61429,3.62107,87155.422663084,0
+MGF.US,D,20161110,000000,3.61429,3.61429,3.53712,3.55107,200751.54017467,0
+MGF.US,D,20161111,000000,3.55107,3.6074,3.53712,3.57929,172170.68906083,0
+MGF.US,D,20161114,000000,3.55825,3.55825,3.50222,3.53034,144403.58557639,0
+MGF.US,D,20161115,000000,3.54676,3.56111,3.51156,3.51874,107005.77889793,0
+MGF.US,D,20161116,000000,3.53967,3.5963,3.53967,3.57497,86780.081569021,0
+MGF.US,D,20161117,000000,3.58234,3.65283,3.54676,3.62452,167776.45186203,0
+MGF.US,D,20161118,000000,3.64546,3.64546,3.5668,3.60338,132033.60442487,0
+MGF.US,D,20161121,000000,3.62452,3.62452,3.5963,3.62452,51554.981061072,0
+MGF.US,D,20161122,000000,3.5963,3.64546,3.5963,3.64546,128039.12074903,0
+MGF.US,D,20161123,000000,3.63868,3.63868,3.56111,3.58922,101820.17212953,0
+MGF.US,D,20161125,000000,3.57497,3.63868,3.57497,3.61036,53767.357428521,0
+MGF.US,D,20161128,000000,3.60338,3.61802,3.56111,3.58234,58472.853095566,0
+MGF.US,D,20161129,000000,3.57497,3.58234,3.56779,3.56779,70831.645217183,0
+MGF.US,D,20161130,000000,3.56111,3.57497,3.55394,3.56779,67354.908470542,0
+MGF.US,D,20161201,000000,3.57497,3.60338,3.55403,3.60338,55913.616801082,0
+MGF.US,D,20161202,000000,3.58234,3.60338,3.56121,3.56779,101143.74441258,0
+MGF.US,D,20161205,000000,3.56111,3.56189,3.52571,3.54676,137302.62032528,0
+MGF.US,D,20161206,000000,3.53289,3.56111,3.53289,3.53967,211784.9408449,0
+MGF.US,D,20161207,000000,3.53289,3.56779,3.52571,3.55394,278657.70384501,0
+MGF.US,D,20161208,000000,3.53967,3.54676,3.53289,3.53967,226840.28917346,0
+MGF.US,D,20161209,000000,3.53967,3.55394,3.52571,3.52571,169754.87578602,0
+MGF.US,D,20161212,000000,3.53289,3.53967,3.51874,3.53967,147081.83246168,0
+MGF.US,D,20161213,000000,3.53289,3.54676,3.52571,3.53967,198454.73749066,0
+MGF.US,D,20161214,000000,3.52571,3.54676,3.52571,3.53967,312841.20738731,0
+MGF.US,D,20161215,000000,3.53967,3.54183,3.51874,3.53289,131361.24544607,0
+MGF.US,D,20161216,000000,3.51874,3.55394,3.51874,3.55394,91559.831707249,0
+MGF.US,D,20161219,000000,3.55394,3.55394,3.51874,3.53289,95543.126353196,0
+MGF.US,D,20161220,000000,3.52738,3.54183,3.50625,3.50625,130939.11386332,0
+MGF.US,D,20161221,000000,3.50625,3.52738,3.4921,3.50625,273768.0977768,0
+MGF.US,D,20161222,000000,3.50625,3.52355,3.4921,3.50625,454617.40530526,0
+MGF.US,D,20161223,000000,3.52051,3.53475,3.49898,3.52051,314490.0635214,0
+MGF.US,D,20161227,000000,3.52738,3.53475,3.51323,3.52738,270257.79394045,0
+MGF.US,D,20161228,000000,3.53475,3.54183,3.52738,3.54183,88644.580824899,0
+MGF.US,D,20161229,000000,3.54183,3.54891,3.51323,3.53475,740821.60122849,0
+MGF.US,D,20161230,000000,3.54891,3.57742,3.53475,3.57742,521189.0816825,0
+MGF.US,D,20170103,000000,3.56307,3.57034,3.52738,3.54891,163737.21206657,0
+MGF.US,D,20170104,000000,3.56307,3.57034,3.54183,3.54891,238989.5412805,0
+MGF.US,D,20170105,000000,3.54891,3.56307,3.5439,3.54891,86324.382896552,0
+MGF.US,D,20170106,000000,3.56307,3.57034,3.54891,3.57034,45763.132308768,0
+MGF.US,D,20170109,000000,3.57034,3.57742,3.55589,3.55589,274866.65707651,0
+MGF.US,D,20170110,000000,3.54891,3.55589,3.54183,3.54183,166041.13504233,0
+MGF.US,D,20170111,000000,3.54183,3.57034,3.54183,3.56307,72194.67249644,0
+MGF.US,D,20170112,000000,3.57034,3.5845,3.56307,3.57742,87122.872757908,0
+MGF.US,D,20170113,000000,3.56307,3.5845,3.55589,3.5845,63738.817442365,0
+MGF.US,D,20170117,000000,3.58588,3.58588,3.57153,3.57153,87844.05659447,0
+MGF.US,D,20170118,000000,3.57153,3.58588,3.55374,3.57891,111401.03328126,0
+MGF.US,D,20170119,000000,3.55737,3.57891,3.55737,3.57891,75695.821671962,0
+MGF.US,D,20170120,000000,3.56455,3.57153,3.56101,3.57153,51967.957982996,0
+MGF.US,D,20170123,000000,3.58588,3.58588,3.56661,3.58588,50223.486502454,0
+MGF.US,D,20170124,000000,3.57891,3.57899,3.56455,3.57153,44740.861849326,0
+MGF.US,D,20170125,000000,3.57153,3.57891,3.56455,3.57891,97630.389022624,0
+MGF.US,D,20170126,000000,3.55737,3.59246,3.55737,3.57891,118658.64495104,0
+MGF.US,D,20170127,000000,3.56455,3.57153,3.56101,3.56455,111705.17145775,0
+MGF.US,D,20170130,000000,3.55737,3.57153,3.55737,3.56455,121574.91301792,0
+MGF.US,D,20170131,000000,3.55737,3.57153,3.55737,3.56455,111003.31412739,0
+MGF.US,D,20170201,000000,3.56455,3.59306,3.5502,3.57891,140046.98420546,0
+MGF.US,D,20170202,000000,3.57891,3.57891,3.55737,3.57153,168648.17901004,0
+MGF.US,D,20170203,000000,3.57891,3.58588,3.56455,3.57891,105215.53411323,0
+MGF.US,D,20170206,000000,3.57153,3.57891,3.55737,3.56455,109395.14537477,0
+MGF.US,D,20170207,000000,3.57153,3.59306,3.56455,3.57153,110422.5017569,0
+MGF.US,D,20170208,000000,3.57891,3.59306,3.57891,3.57891,59321.184999224,0
+MGF.US,D,20170209,000000,3.57891,3.6074,3.57153,3.6074,75926.722561807,0
+MGF.US,D,20170210,000000,3.59306,3.60014,3.57153,3.59306,100418.49183788,0
+MGF.US,D,20170213,000000,3.59306,3.6074,3.58952,3.6074,70886.573182168,0
+MGF.US,D,20170214,000000,3.60171,3.60869,3.59463,3.60171,95629.58703882,0
+MGF.US,D,20170215,000000,3.59463,3.63051,3.59463,3.59463,73299.334903359,0
+MGF.US,D,20170216,000000,3.60869,3.61625,3.60869,3.60869,47693.748559536,0
+MGF.US,D,20170217,000000,3.60171,3.60869,3.58696,3.58696,39295.873024057,0
+MGF.US,D,20170221,000000,3.58696,3.61625,3.57988,3.61625,30405.680172786,0
+MGF.US,D,20170222,000000,3.60869,3.61222,3.60171,3.60171,38398.716262636,0
+MGF.US,D,20170223,000000,3.60869,3.65233,3.60869,3.65233,55457.918128614,0
+MGF.US,D,20170224,000000,3.64486,3.66649,3.63051,3.63778,130385.76547533,0
+MGF.US,D,20170227,000000,3.64486,3.64486,3.62304,3.63778,86017.193166452,0
+MGF.US,D,20170228,000000,3.63778,3.66649,3.62304,3.65892,61594.592438878,0
+MGF.US,D,20170301,000000,3.64486,3.65892,3.61625,3.65233,69169.565684119,0
+MGF.US,D,20170302,000000,3.63778,3.64486,3.60869,3.61625,86014.141612841,0
+MGF.US,D,20170303,000000,3.61625,3.64486,3.60869,3.64486,30671.165336881,0
+MGF.US,D,20170306,000000,3.65233,3.65233,3.61635,3.65233,123478.0652862,0
+MGF.US,D,20170307,000000,3.63778,3.63778,3.60171,3.60171,31620.198509677,0
+MGF.US,D,20170308,000000,3.61625,3.61625,3.59463,3.60171,105900.09930647,0
+MGF.US,D,20170309,000000,3.60171,3.60171,3.57988,3.57988,55518.94920082,0
+MGF.US,D,20170310,000000,3.58696,3.60171,3.55855,3.56562,76919.494669683,0
+MGF.US,D,20170313,000000,3.57988,3.58696,3.52984,3.53682,68730.14196424,0
+MGF.US,D,20170314,000000,3.53849,3.54733,3.53112,3.53112,85867.667039547,0
+MGF.US,D,20170315,000000,3.52395,3.56022,3.50232,3.54586,146611.8932057,0
+MGF.US,D,20170316,000000,3.54586,3.5671,3.52395,3.5671,54896.432264324,0
+MGF.US,D,20170317,000000,3.53849,3.55274,3.53849,3.53849,50039.376101301,0
+MGF.US,D,20170320,000000,3.54586,3.57457,3.53849,3.57457,65538.216887891,0
+MGF.US,D,20170321,000000,3.55274,3.5671,3.55274,3.56022,74480.286150535,0
+MGF.US,D,20170322,000000,3.5671,3.57457,3.56022,3.56022,63902.584152784,0
+MGF.US,D,20170323,000000,3.55274,3.57457,3.55274,3.56022,57558.40419702,0
+MGF.US,D,20170324,000000,3.56022,3.58195,3.55274,3.57457,86053.811809775,0
+MGF.US,D,20170327,000000,3.5671,3.58195,3.5671,3.57457,66182.09469966,0
+MGF.US,D,20170328,000000,3.58195,3.58902,3.56022,3.56022,94976.554566221,0
+MGF.US,D,20170329,000000,3.5671,3.57871,3.54586,3.57457,152551.23371583,0
+MGF.US,D,20170330,000000,3.5671,3.58195,3.56022,3.57457,142720.14516806,0
+MGF.US,D,20170331,000000,3.57457,3.58902,3.56022,3.58195,101957.492042,0
+MGF.US,D,20170403,000000,3.58195,3.60358,3.57909,3.60358,101559.77288812,0
+MGF.US,D,20170404,000000,3.58195,3.5963,3.58195,3.58195,55388.749580115,0
+MGF.US,D,20170405,000000,3.57457,3.58902,3.57457,3.58902,122366.28258753,0
+MGF.US,D,20170406,000000,3.58195,3.58195,3.5671,3.57457,89778.741583384,0
+MGF.US,D,20170407,000000,3.57457,3.5963,3.57457,3.5963,85927.680927217,0
+MGF.US,D,20170410,000000,3.5963,3.61812,3.5963,3.61812,29032.481048162,0
+MGF.US,D,20170411,000000,3.60358,3.61773,3.5963,3.5963,46020.479996569,0
+MGF.US,D,20170412,000000,3.5963,3.61812,3.58902,3.61812,55635.925422547,0
+MGF.US,D,20170413,000000,3.5963,3.61812,3.5963,3.5963,62949.48224184,0
+MGF.US,D,20170417,000000,3.60358,3.61812,3.60358,3.61055,59316.099076539,0
+MGF.US,D,20170418,000000,3.60475,3.6193,3.60475,3.6193,69921.265056784,0
+MGF.US,D,20170419,000000,3.6193,3.64112,3.60475,3.64112,60147.138843071,0
+MGF.US,D,20170420,000000,3.63366,3.64112,3.62648,3.64112,50797.178581187,0
+MGF.US,D,20170421,000000,3.64112,3.64112,3.63366,3.64112,56370.332658087,0
+MGF.US,D,20170424,000000,3.64112,3.6482,3.62658,3.6482,70504.111796348,0
+MGF.US,D,20170425,000000,3.6482,3.66305,3.61174,3.61174,73465.135982851,0
+MGF.US,D,20170426,000000,3.6193,3.64112,3.6193,3.62648,75524.934669787,0
+MGF.US,D,20170427,000000,3.63366,3.63366,3.61174,3.63366,67208.433897249,0
+MGF.US,D,20170428,000000,3.63366,3.63366,3.6193,3.6193,48164.705000054,0
+MGF.US,D,20170501,000000,3.63366,3.63366,3.6193,3.6193,72458.12329146,0
+MGF.US,D,20170502,000000,3.6193,3.62648,3.59021,3.59728,241112.40540872,0
+MGF.US,D,20170503,000000,3.59728,3.60662,3.59728,3.59728,58201.264824252,0
+MGF.US,D,20170504,000000,3.59728,3.61174,3.58912,3.60475,111474.27056791,0
+MGF.US,D,20170505,000000,3.59021,3.6193,3.59021,3.59021,97495.103479235,0
+MGF.US,D,20170508,000000,3.59021,3.60475,3.58283,3.60475,50237.727085969,0
+MGF.US,D,20170509,000000,3.59021,3.59021,3.57546,3.58283,64930.957719446,0
+MGF.US,D,20170510,000000,3.57546,3.58283,3.57546,3.57546,63546.569564918,0
+MGF.US,D,20170511,000000,3.56111,3.59021,3.56111,3.57546,89694.315266834,0
+MGF.US,D,20170512,000000,3.58283,3.59059,3.57546,3.58283,47885.996436982,0
+MGF.US,D,20170515,000000,3.59021,3.60475,3.59021,3.59797,52673.884051506,0
+MGF.US,D,20170516,000000,3.59866,3.61331,3.59158,3.59158,31526.617532295,0
+MGF.US,D,20170517,000000,3.59866,3.62816,3.59866,3.61331,54632.981469303,0
+MGF.US,D,20170518,000000,3.60623,3.62049,3.60623,3.61331,107070.87870828,0
+MGF.US,D,20170519,000000,3.60623,3.62816,3.59866,3.60623,69464.54919978,0
+MGF.US,D,20170522,000000,3.61331,3.62049,3.60623,3.60623,55647.11445245,0
+MGF.US,D,20170523,000000,3.60623,3.62816,3.60623,3.61331,46366.322739067,0
+MGF.US,D,20170524,000000,3.62049,3.63514,3.59866,3.62816,97243.858898656,0
+MGF.US,D,20170525,000000,3.62816,3.62816,3.60623,3.60623,90686.070190174,0
+MGF.US,D,20170526,000000,3.60623,3.62816,3.60623,3.62049,62876.244955195,0
+MGF.US,D,20170530,000000,3.61331,3.62816,3.60623,3.60623,53398.119441677,0
+MGF.US,D,20170531,000000,3.62816,3.63514,3.61331,3.62049,106692.48606061,0
+MGF.US,D,20170601,000000,3.61331,3.63514,3.61331,3.63514,137824.43599264,0
+MGF.US,D,20170602,000000,3.63514,3.64261,3.62816,3.63514,109447.02178615,0
+MGF.US,D,20170605,000000,3.63514,3.65027,3.62049,3.62816,104325.49764357,0
+MGF.US,D,20170606,000000,3.62816,3.66502,3.62816,3.66502,80508.121715368,0
+MGF.US,D,20170607,000000,3.65724,3.65724,3.63514,3.63514,67693.630921282,0
+MGF.US,D,20170608,000000,3.63514,3.65027,3.62049,3.65027,160944.02332862,0
+MGF.US,D,20170609,000000,3.64261,3.65027,3.63514,3.63514,108736.00979496,0
+MGF.US,D,20170612,000000,3.63514,3.65027,3.63514,3.65027,66554.384240113,0
+MGF.US,D,20170613,000000,3.65155,3.67338,3.64379,3.67338,71007.618142043,0
+MGF.US,D,20170614,000000,3.67338,3.68842,3.65854,3.65854,92396.974581001,0
+MGF.US,D,20170615,000000,3.65854,3.67338,3.61448,3.63661,161894.07368596,0
+MGF.US,D,20170616,000000,3.63661,3.67338,3.63661,3.67338,61433.877282071,0
+MGF.US,D,20170619,000000,3.67338,3.67338,3.63661,3.63661,63496.727522617,0
+MGF.US,D,20170620,000000,3.63661,3.67338,3.63661,3.67338,163238.79164355,0
+MGF.US,D,20170621,000000,3.67338,3.67338,3.65155,3.65155,65455.824940414,0
+MGF.US,D,20170622,000000,3.65854,3.67338,3.65607,3.67338,37631.75912192,0
+MGF.US,D,20170623,000000,3.67338,3.67338,3.66639,3.66639,17423.353930138,0
+MGF.US,D,20170626,000000,3.67338,3.68094,3.654,3.68094,65114.050936063,0
+MGF.US,D,20170627,000000,3.67338,3.67338,3.65854,3.65854,98304.782370495,0
+MGF.US,D,20170628,000000,3.65854,3.66639,3.65155,3.66639,50357.754861306,0
+MGF.US,D,20170629,000000,3.67338,3.67338,3.65155,3.67338,81479.532947972,0
+MGF.US,D,20170630,000000,3.67338,3.69549,3.64379,3.69549,145755.42382575,0
+MGF.US,D,20170703,000000,3.69549,3.69549,3.64379,3.67338,65303.2472599,0
+MGF.US,D,20170705,000000,3.65155,3.65155,3.62933,3.62933,76428.194538428,0
+MGF.US,D,20170706,000000,3.63661,3.65155,3.61448,3.65155,129118.35354252,0
+MGF.US,D,20170707,000000,3.65155,3.65155,3.61448,3.63661,104112.90607539,0
+MGF.US,D,20170710,000000,3.64379,3.65155,3.62186,3.62186,67646.840432592,0
+MGF.US,D,20170711,000000,3.62933,3.63661,3.60702,3.63661,92103.008249878,0
+MGF.US,D,20170712,000000,3.63661,3.65854,3.62933,3.64379,113729.3686859,0
+MGF.US,D,20170713,000000,3.63661,3.65854,3.62186,3.65155,143113.79558378,0
+MGF.US,D,20170714,000000,3.65854,3.67338,3.65155,3.66639,96233.794653655,0
+MGF.US,D,20170717,000000,3.65854,3.67338,3.65155,3.65854,76543.136391082,0
+MGF.US,D,20170718,000000,3.67347,3.68104,3.66649,3.68104,76389.541526032,0
+MGF.US,D,20170719,000000,3.68104,3.68852,3.67347,3.68852,58431.14852956,0
+MGF.US,D,20170720,000000,3.68852,3.68862,3.67347,3.68852,62022.827128854,0
+MGF.US,D,20170721,000000,3.68104,3.68852,3.67347,3.67347,149809.92138926,0
+MGF.US,D,20170724,000000,3.68104,3.68852,3.67347,3.68852,52190.721396546,0
+MGF.US,D,20170725,000000,3.67347,3.67907,3.64369,3.64369,56341.851491057,0
+MGF.US,D,20170726,000000,3.64369,3.67347,3.64369,3.67347,47938.890032895,0
+MGF.US,D,20170727,000000,3.67347,3.6775,3.64369,3.66649,53230.283993112,0
+MGF.US,D,20170728,000000,3.65146,3.68852,3.65146,3.65146,83409.132014203,0
+MGF.US,D,20170731,000000,3.67347,3.68104,3.65146,3.65146,43665.697793972,0
+MGF.US,D,20170801,000000,3.66649,3.70316,3.66649,3.70316,95033.51690028,0
+MGF.US,D,20170802,000000,3.70316,3.70316,3.65854,3.69578,172164.58595361,0
+MGF.US,D,20170803,000000,3.68104,3.68852,3.6605,3.66649,126490.96588408,0
+MGF.US,D,20170804,000000,3.66757,3.67347,3.65854,3.67347,91144.820416252,0
+MGF.US,D,20170807,000000,3.66649,3.67347,3.65146,3.65146,63474.349462808,0
+MGF.US,D,20170808,000000,3.65854,3.68104,3.65854,3.68104,58850.228558703,0
+MGF.US,D,20170809,000000,3.65854,3.69578,3.65854,3.66649,73746.896099533,0
+MGF.US,D,20170810,000000,3.66649,3.67347,3.64369,3.65146,127935.36792627,0
+MGF.US,D,20170811,000000,3.59207,3.69578,3.57714,3.69578,165214.16401393,0
+MGF.US,D,20170814,000000,3.68104,3.70316,3.67347,3.70316,42899.757837793,0
+MGF.US,D,20170815,000000,3.70316,3.71063,3.68842,3.70316,39331.474482843,0
+MGF.US,D,20170816,000000,3.68842,3.68842,3.68094,3.68842,44327.884927402,0
+MGF.US,D,20170817,000000,3.68094,3.70316,3.67328,3.70316,43080.816685336,0
+MGF.US,D,20170818,000000,3.69569,3.71063,3.68094,3.68094,41993.446415541,0
+MGF.US,D,20170821,000000,3.68842,3.71811,3.68842,3.71811,41763.562710234,0
+MGF.US,D,20170822,000000,3.71063,3.71063,3.68094,3.68094,45232.161980581,0
+MGF.US,D,20170823,000000,3.68842,3.71811,3.68842,3.71811,56074.331957889,0
+MGF.US,D,20170824,000000,3.71063,3.71063,3.70316,3.71063,21271.363032695,0
+MGF.US,D,20170825,000000,3.71063,3.71063,3.69569,3.71063,58664.083788477,0
+MGF.US,D,20170828,000000,3.71063,3.71063,3.68852,3.69569,45574.953169468,0
+MGF.US,D,20170829,000000,3.70316,3.71063,3.68842,3.68842,59674.148033478,0
+MGF.US,D,20170830,000000,3.69569,3.71063,3.69569,3.70316,34857.89689018,0
+MGF.US,D,20170831,000000,3.70316,3.71063,3.68094,3.68094,123884.9391009,0
+MGF.US,D,20170901,000000,3.68094,3.70316,3.68094,3.68842,65800.650498375,0
+MGF.US,D,20170905,000000,3.69569,3.71063,3.68842,3.71063,68306.993196949,0
+MGF.US,D,20170906,000000,3.70316,3.71624,3.68842,3.69569,95751.649183232,0
+MGF.US,D,20170907,000000,3.69569,3.71811,3.69569,3.71811,68072.023568956,0
+MGF.US,D,20170908,000000,3.71063,3.71063,3.70316,3.71063,68566.375253822,0
+MGF.US,D,20170911,000000,3.70316,3.70316,3.69569,3.69569,66746.632117561,0
+MGF.US,D,20170912,000000,3.69569,3.70316,3.68842,3.68842,99001.553778174,0
+MGF.US,D,20170913,000000,3.68842,3.70326,3.68842,3.69569,89653.627885364,0
+MGF.US,D,20170914,000000,3.69569,3.69569,3.6772,3.68084,61938.400812302,0
+MGF.US,D,20170915,000000,3.70326,3.70326,3.68084,3.69569,57004.038624486,0
+MGF.US,D,20170918,000000,3.70326,3.71073,3.69206,3.71004,61547.801950187,0
+MGF.US,D,20170919,000000,3.71073,3.72596,3.70326,3.72596,81224.219629244,0
+MGF.US,D,20170920,000000,3.70326,3.73315,3.70326,3.72596,105086.35167706,0
+MGF.US,D,20170921,000000,3.72596,3.72596,3.68842,3.71073,61589.506516195,0
+MGF.US,D,20170922,000000,3.69569,3.71831,3.69569,3.71073,41572.332017322,0
+MGF.US,D,20170925,000000,3.71073,3.71831,3.68842,3.68842,34346.25306819,0
+MGF.US,D,20170926,000000,3.68842,3.71073,3.68084,3.71073,159172.08786559,0
+MGF.US,D,20170927,000000,3.69569,3.71073,3.69569,3.71073,57011.158916245,0
+MGF.US,D,20170928,000000,3.69569,3.71073,3.69569,3.71073,42407.440522001,0
+MGF.US,D,20170929,000000,3.69569,3.71831,3.69569,3.71073,79103.389870103,0
+MGF.US,D,20171002,000000,3.71831,3.72596,3.707,3.72596,93482.310481723,0
+MGF.US,D,20171003,000000,3.71831,3.71831,3.69569,3.70326,74363.309928808,0
+MGF.US,D,20171004,000000,3.70326,3.71073,3.69569,3.70326,62685.014262283,0
+MGF.US,D,20171005,000000,3.69569,3.70326,3.69569,3.69569,70761.459484146,0
+MGF.US,D,20171006,000000,3.69569,3.70326,3.69569,3.70326,47674.422053338,0
+MGF.US,D,20171009,000000,3.69865,3.70326,3.68084,3.70326,69725.965625726,0
+MGF.US,D,20171010,000000,3.69569,3.71447,3.69569,3.71073,22768.658670804,0
+MGF.US,D,20171011,000000,3.71073,3.71831,3.70326,3.71073,41278.3656862,0
+MGF.US,D,20171012,000000,3.70326,3.71073,3.69569,3.70326,60709.641891899,0
+MGF.US,D,20171013,000000,3.71073,3.71711,3.69569,3.70326,31794.137065462,0
+MGF.US,D,20171016,000000,3.70326,3.71831,3.70326,3.71831,59328.30529098,0
+MGF.US,D,20171017,000000,3.71063,3.71831,3.71063,3.71063,32512.269348415,0
+MGF.US,D,20171018,000000,3.71063,3.72606,3.70316,3.72606,43217.119413261,0
+MGF.US,D,20171019,000000,3.71831,3.72606,3.71831,3.72606,65019.452774145,0
+MGF.US,D,20171020,000000,3.71831,3.72606,3.71063,3.72606,39594.925277864,0
+MGF.US,D,20171023,000000,3.72606,3.73315,3.71831,3.72606,21844.03792689,0
+MGF.US,D,20171024,000000,3.71831,3.73315,3.71831,3.73315,60319.043029783,0
+MGF.US,D,20171025,000000,3.72606,3.74091,3.71063,3.71063,39306.044869424,0
+MGF.US,D,20171026,000000,3.71831,3.71831,3.68065,3.68065,99578.297410516,0
+MGF.US,D,20171027,000000,3.68822,3.70316,3.68065,3.70316,38951.047466097,0
+MGF.US,D,20171030,000000,3.69569,3.71831,3.69569,3.71831,25839.538787278,0
+MGF.US,D,20171031,000000,3.71831,3.73315,3.70316,3.71831,38953.08183517,0
+MGF.US,D,20171101,000000,3.71831,3.74091,3.71447,3.74091,57644.864882644,0
+MGF.US,D,20171102,000000,3.73315,3.74091,3.70316,3.71063,37511.731346583,0
+MGF.US,D,20171103,000000,3.71063,3.71063,3.69549,3.70316,32891.679180625,0
+MGF.US,D,20171106,000000,3.70316,3.71063,3.70316,3.71063,27732.519210186,0
+MGF.US,D,20171107,000000,3.71063,3.71831,3.69549,3.70316,50509.315357283,0
+MGF.US,D,20171108,000000,3.70316,3.71063,3.70316,3.71063,55174.123642858,0
+MGF.US,D,20171109,000000,3.70316,3.71083,3.65047,3.65764,103891.15984637,0
+MGF.US,D,20171110,000000,3.6657,3.6657,3.63484,3.65047,89100.279497367,0
+MGF.US,D,20171113,000000,3.65764,3.6657,3.63484,3.6657,69970.089914549,0
+MGF.US,D,20171114,000000,3.65037,3.65754,3.63474,3.63474,49390.412366849,0
+MGF.US,D,20171115,000000,3.63474,3.67278,3.63474,3.67278,38861.535226861,0
+MGF.US,D,20171116,000000,3.65037,3.65754,3.63474,3.64251,100406.28562344,0
+MGF.US,D,20171117,000000,3.65754,3.68074,3.63474,3.68074,58351.808135692,0
+MGF.US,D,20171120,000000,3.65754,3.69087,3.64251,3.68842,67788.229083202,0
+MGF.US,D,20171121,000000,3.68074,3.68074,3.64251,3.6657,106238.82175721,0
+MGF.US,D,20171122,000000,3.65037,3.67278,3.64251,3.67278,40192.012600942,0
+MGF.US,D,20171124,000000,3.6657,3.67278,3.6657,3.67278,35527.204315366,0
+MGF.US,D,20171127,000000,3.65754,3.67416,3.65754,3.6657,86994.707506277,0
+MGF.US,D,20171128,000000,3.68074,3.68074,3.65037,3.65754,67907.239674002,0
+MGF.US,D,20171129,000000,3.65754,3.6657,3.63474,3.65754,121973.64935634,0
+MGF.US,D,20171130,000000,3.65037,3.66275,3.64251,3.65754,57733.359937344,0
+MGF.US,D,20171201,000000,3.67278,3.68842,3.6543,3.68842,104024.41102069,0
+MGF.US,D,20171204,000000,3.67278,3.67278,3.65037,3.6657,59959.976888307,0
+MGF.US,D,20171205,000000,3.65754,3.6657,3.65754,3.6657,41659.809887484,0
+MGF.US,D,20171206,000000,3.6657,3.76431,3.65037,3.68842,139927.97361465,0
+MGF.US,D,20171207,000000,3.67278,3.69658,3.64251,3.65037,81699.244807912,0
+MGF.US,D,20171208,000000,3.64251,3.65754,3.63474,3.65037,160666.33195009,0
+MGF.US,D,20171211,000000,3.64251,3.6657,3.64251,3.65754,76974.422634668,0
+MGF.US,D,20171212,000000,3.64251,3.65754,3.64251,3.65037,121323.66843734,0
+MGF.US,D,20171213,000000,3.65037,3.65754,3.64251,3.65754,80258.911503862,0
+MGF.US,D,20171214,000000,3.65037,3.6657,3.64615,3.6657,74087.652919346,0
+MGF.US,D,20171215,000000,3.65754,3.66993,3.65037,3.65754,157476.44124282,0
+MGF.US,D,20171218,000000,3.65037,3.69206,3.65037,3.68842,124491.1810848,0
+MGF.US,D,20171219,000000,3.69578,3.69578,3.64231,3.65744,100881.3108021,0
+MGF.US,D,20171220,000000,3.65744,3.65744,3.63444,3.64231,115428.06686228,0
+MGF.US,D,20171221,000000,3.64231,3.65744,3.63444,3.65744,79436.009213624,0
+MGF.US,D,20171222,000000,3.65744,3.68026,3.65744,3.66561,93925.802939749,0
+MGF.US,D,20171226,000000,3.65007,3.66561,3.64231,3.65744,192173.62297619,0
+MGF.US,D,20171227,000000,3.65744,3.67269,3.65007,3.67269,77148.361190454,0
+MGF.US,D,20171228,000000,3.65744,3.68065,3.65744,3.67269,155197.94788048,0
+MGF.US,D,20171229,000000,3.68065,3.68065,3.65007,3.66561,546666.5027747,0
+MGF.US,D,20180102,000000,3.65744,3.71888,3.65744,3.71888,245964.37564906,0
+MGF.US,D,20180103,000000,3.70346,3.71113,3.67269,3.68065,60379.056917452,0
+MGF.US,D,20180104,000000,3.68065,3.69578,3.66561,3.66561,103103.85901492,0
+MGF.US,D,20180105,000000,3.67269,3.68488,3.65007,3.65007,56055.005451692,0
+MGF.US,D,20180108,000000,3.64231,3.65744,3.63444,3.64231,92423.421378956,0
+MGF.US,D,20180109,000000,3.63444,3.64231,3.63444,3.63444,85393.659045419,0
+MGF.US,D,20180110,000000,3.63444,3.63444,3.62687,3.62697,70794.009389323,0
+MGF.US,D,20180111,000000,3.62697,3.64231,3.6193,3.62697,105738.36696512,0
+MGF.US,D,20180112,000000,3.62697,3.63444,3.62697,3.62697,63333.977996736,0
+MGF.US,D,20180116,000000,3.6192,3.64231,3.6192,3.62697,129256.69063952,0
+MGF.US,D,20180117,000000,3.62697,3.63454,3.62697,3.62697,119901.64445495,0
+MGF.US,D,20180118,000000,3.62697,3.62697,3.6076,3.62697,189409.93258981,0
+MGF.US,D,20180119,000000,3.6192,3.62697,3.61154,3.62697,95077.25583536,0
+MGF.US,D,20180122,000000,3.62697,3.62697,3.61154,3.61154,60400.417792724,0
+MGF.US,D,20180123,000000,3.62697,3.62697,3.60406,3.61154,112125.26867144,0
+MGF.US,D,20180124,000000,3.6192,3.63454,3.6192,3.63454,77165.653327578,0
+MGF.US,D,20180125,000000,3.64231,3.64231,3.61144,3.61154,87719.960080986,0
+MGF.US,D,20180126,000000,3.61154,3.65027,3.61154,3.65027,44644.229318333,0
+MGF.US,D,20180129,000000,3.64231,3.67308,3.62697,3.65764,114295.94047287,0
+MGF.US,D,20180130,000000,3.65027,3.65027,3.6192,3.65027,40963.038479804,0
+MGF.US,D,20180131,000000,3.65027,3.65764,3.6192,3.65764,79841.865843791,0
+MGF.US,D,20180201,000000,3.65027,3.67308,3.64231,3.65764,76866.601073772,0
+MGF.US,D,20180202,000000,3.65764,3.65764,3.6192,3.65027,41675.067655536,0
+MGF.US,D,20180205,000000,3.64231,3.64231,3.56543,3.60406,188446.6588335,0
+MGF.US,D,20180206,000000,3.58067,3.596,3.573,3.58853,189880.88903034,0
+MGF.US,D,20180207,000000,3.58067,3.60406,3.58067,3.60406,67080.268645617,0
+MGF.US,D,20180208,000000,3.573,3.58067,3.56543,3.573,75775.16206583,0
+MGF.US,D,20180209,000000,3.55766,3.56543,3.55766,3.56543,23903.836613826,0
+MGF.US,D,20180212,000000,3.58067,3.58853,3.56543,3.58853,100173.35036452,0
+MGF.US,D,20180213,000000,3.58853,3.58853,3.56523,3.5729,93381.609212584,0
+MGF.US,D,20180214,000000,3.58058,3.60406,3.58058,3.5961,58332.481629493,0
+MGF.US,D,20180215,000000,3.58853,3.5961,3.56523,3.58853,97760.588643329,0
+MGF.US,D,20180216,000000,3.58058,3.58794,3.56523,3.5729,66268.555385284,0
+MGF.US,D,20180220,000000,3.56523,3.5961,3.56523,3.56523,48318.299865105,0
+MGF.US,D,20180221,000000,3.58853,3.61164,3.58058,3.58853,28548.301208666,0
+MGF.US,D,20180222,000000,3.58853,3.5961,3.58686,3.5961,60825.60092909,0
+MGF.US,D,20180223,000000,3.60406,3.61164,3.60406,3.60406,24885.419691798,0
+MGF.US,D,20180226,000000,3.6194,3.62726,3.61164,3.62726,47620.511272889,0
+MGF.US,D,20180227,000000,3.61164,3.62726,3.5961,3.60406,35565.857327764,0
+MGF.US,D,20180228,000000,3.62726,3.62726,3.5961,3.61164,36712.22430069,0
+MGF.US,D,20180301,000000,3.6194,3.62726,3.6021,3.62726,60998.522300338,0
+MGF.US,D,20180302,000000,3.6194,3.6194,3.58853,3.58853,49269.367406974,0
+MGF.US,D,20180305,000000,3.58853,3.60406,3.58853,3.60406,43718.591389883,0
+MGF.US,D,20180306,000000,3.60406,3.60406,3.58058,3.60406,63306.514014243,0
+MGF.US,D,20180307,000000,3.61164,3.62726,3.59561,3.5961,68883.73682929,0
+MGF.US,D,20180308,000000,3.60406,3.61164,3.58058,3.58058,58462.681250199,0
+MGF.US,D,20180309,000000,3.58853,3.60406,3.58058,3.5961,57656.053912549,0
+MGF.US,D,20180312,000000,3.5961,3.60406,3.5498,3.58853,107422.824558,0
+MGF.US,D,20180313,000000,3.60416,3.60416,3.56503,3.58853,79992.409155231,0
+MGF.US,D,20180314,000000,3.5962,3.5962,3.56887,3.5728,54929.999354036,0
+MGF.US,D,20180315,000000,3.5962,3.5962,3.56503,3.58048,72064.472875734,0
+MGF.US,D,20180316,000000,3.5728,3.58853,3.5728,3.58048,58417.925130581,0
+MGF.US,D,20180319,000000,3.58048,3.58048,3.56887,3.58048,43151.002418372,0
+MGF.US,D,20180320,000000,3.58048,3.58048,3.56129,3.58048,35887.287641379,0
+MGF.US,D,20180321,000000,3.5728,3.57988,3.55737,3.56503,56289.975079682,0
+MGF.US,D,20180322,000000,3.5728,3.5728,3.55737,3.56503,82532.318943518,0
+MGF.US,D,20180323,000000,3.56503,3.58853,3.55737,3.58048,42473.557516891,0
+MGF.US,D,20180326,000000,3.5962,3.5962,3.57891,3.58853,21617.205775192,0
+MGF.US,D,20180327,000000,3.58853,3.58853,3.5728,3.58048,28476.081106557,0
+MGF.US,D,20180328,000000,3.58048,3.58853,3.58048,3.58853,24471.425585338,0
+MGF.US,D,20180329,000000,3.5962,3.61174,3.58853,3.61174,70725.85802536,0
+MGF.US,D,20180402,000000,3.61174,3.61969,3.58853,3.61969,57928.6593684,0
+MGF.US,D,20180403,000000,3.5962,3.61261,3.5962,3.60416,61003.608223022,0
+MGF.US,D,20180404,000000,3.58853,3.61174,3.58853,3.61174,30683.371551322,0
+MGF.US,D,20180405,000000,3.60416,3.61174,3.5962,3.61174,59033.32177532,0
+MGF.US,D,20180406,000000,3.5962,3.60416,3.58853,3.5962,134574.5313977,0
+MGF.US,D,20180409,000000,3.5962,3.60416,3.58853,3.60416,38544.173651393,0
+MGF.US,D,20180410,000000,3.60416,3.60416,3.58853,3.58853,100111.30210778,0
+MGF.US,D,20180411,000000,3.58853,3.60416,3.58048,3.58853,83011.412860331,0
+MGF.US,D,20180412,000000,3.58853,3.5962,3.5728,3.58853,23169.429378287,0
+MGF.US,D,20180413,000000,3.5962,3.5962,3.56503,3.5728,30047.631215848,0
+MGF.US,D,20180416,000000,3.58048,3.58048,3.56503,3.5728,87979.342137859,0
+MGF.US,D,20180417,000000,3.58863,3.58863,3.5728,3.58058,61143.979689094,0
+MGF.US,D,20180418,000000,3.5728,3.58863,3.55727,3.55727,142093.55949341,0
+MGF.US,D,20180419,000000,3.5728,3.58058,3.56503,3.5728,121419.2837838,0
+MGF.US,D,20180420,000000,3.5728,3.5728,3.56503,3.5728,29114.872995641,0
+MGF.US,D,20180423,000000,3.56503,3.5728,3.5495,3.5495,112321.58528702,0
+MGF.US,D,20180424,000000,3.5495,3.55727,3.53368,3.54154,46764.041892939,0
+MGF.US,D,20180425,000000,3.5495,3.5495,3.53466,3.54154,30964.114483467,0
+MGF.US,D,20180426,000000,3.55727,3.55727,3.53368,3.54154,27026.593141675,0
+MGF.US,D,20180427,000000,3.54154,3.55727,3.54154,3.55727,24951.536686687,0
+MGF.US,D,20180430,000000,3.56503,3.56887,3.5495,3.56503,77814.61706203,0
+MGF.US,D,20180501,000000,3.55727,3.5964,3.55727,3.5964,52418.57073278,0
+MGF.US,D,20180502,000000,3.58863,3.58863,3.55727,3.56503,31034.300216503,0
+MGF.US,D,20180503,000000,3.5728,3.58058,3.56503,3.5728,38899.171054721,0
+MGF.US,D,20180504,000000,3.56503,3.58058,3.56503,3.58058,29617.362156799,0
+MGF.US,D,20180507,000000,3.58058,3.58058,3.56503,3.58058,22221.413390027,0
+MGF.US,D,20180508,000000,3.5728,3.5728,3.55727,3.55727,23517.306489858,0
+MGF.US,D,20180509,000000,3.56503,3.5728,3.5495,3.56503,23600.715621872,0
+MGF.US,D,20180510,000000,3.55727,3.56503,3.5495,3.56503,81965.747156542,0
+MGF.US,D,20180511,000000,3.55727,3.55992,3.5495,3.5495,61857.026049362,0
+MGF.US,D,20180514,000000,3.5495,3.56503,3.5495,3.55727,36397.914278832,0
+MGF.US,D,20180515,000000,3.55727,3.56503,3.54302,3.55727,57669.277311527,0
+MGF.US,D,20180516,000000,3.54144,3.54144,3.52562,3.54144,74006.278156407,0
+MGF.US,D,20180517,000000,3.53348,3.5494,3.53348,3.5494,54383.771257797,0
+MGF.US,D,20180518,000000,3.55727,3.56503,3.53348,3.53348,101727.60833669,0
+MGF.US,D,20180521,000000,3.52562,3.5494,3.52562,3.54144,98790.996579066,0
+MGF.US,D,20180522,000000,3.53348,3.5494,3.53348,3.5494,21727.061705163,0
+MGF.US,D,20180523,000000,3.54144,3.55244,3.54144,3.5494,35242.392645074,0
+MGF.US,D,20180524,000000,3.5494,3.56503,3.5494,3.55727,24104.221967567,0
+MGF.US,D,20180525,000000,3.5494,3.5729,3.5494,3.5494,38223.760522314,0
+MGF.US,D,20180529,000000,3.56503,3.58067,3.56503,3.56503,53960.622490505,0
+MGF.US,D,20180530,000000,3.56503,3.58892,3.56503,3.58067,48552.25230856,0
+MGF.US,D,20180531,000000,3.58892,3.5966,3.58067,3.58892,58138.199382973,0
+MGF.US,D,20180601,000000,3.58067,3.60466,3.57704,3.60466,83786.507477339,0
+MGF.US,D,20180604,000000,3.58892,3.59207,3.56503,3.56503,47705.954773977,0
+MGF.US,D,20180605,000000,3.56503,3.57634,3.56503,3.56503,68550.100301233,0
+MGF.US,D,20180606,000000,3.55727,3.56503,3.54144,3.54144,73574.99191282,0
+MGF.US,D,20180607,000000,3.54144,3.5494,3.54144,3.54144,95580.762181055,0
+MGF.US,D,20180608,000000,3.53348,3.55785,3.53348,3.55727,117923.22053096,0
+MGF.US,D,20180611,000000,3.55727,3.56503,3.5494,3.55727,77543.028790717,0
+MGF.US,D,20180612,000000,3.55727,3.56513,3.5493,3.55727,75512.728455346,0
+MGF.US,D,20180613,000000,3.55727,3.573,3.55727,3.56513,39986.541324516,0
+MGF.US,D,20180614,000000,3.56513,3.57723,3.56513,3.573,43133.710281247,0
+MGF.US,D,20180615,000000,3.573,3.58912,3.573,3.58912,34334.046853749,0
+MGF.US,D,20180618,000000,3.573,3.573,3.54135,3.55727,68337.508733051,0
+MGF.US,D,20180619,000000,3.55727,3.58086,3.55727,3.58086,13400.389087257,0
+MGF.US,D,20180620,000000,3.58086,3.58912,3.573,3.573,17390.804024961,0
+MGF.US,D,20180621,000000,3.573,3.58902,3.573,3.58086,11480.961866394,0
+MGF.US,D,20180622,000000,3.58912,3.60495,3.573,3.58086,48190.134613474,0
+MGF.US,D,20180625,000000,3.58912,3.58912,3.56906,3.573,52535.546954507,0
+MGF.US,D,20180626,000000,3.56513,3.57427,3.56513,3.57427,25961.600931689,0
+MGF.US,D,20180627,000000,3.58912,3.59679,3.573,3.59679,42122.628851709,0
+MGF.US,D,20180628,000000,3.58912,3.62058,3.58912,3.58912,40864.371579738,0
+MGF.US,D,20180629,000000,3.59679,3.59679,3.573,3.58086,53428.63497778,0
+MGF.US,D,20180702,000000,3.573,3.59679,3.573,3.58086,57122.032030751,0
+MGF.US,D,20180703,000000,3.58086,3.59315,3.58086,3.58086,57719.119353829,0
+MGF.US,D,20180705,000000,3.58086,3.58912,3.58086,3.58086,65992.898375822,0
+MGF.US,D,20180706,000000,3.58086,3.59679,3.58086,3.58086,36869.887903888,0
+MGF.US,D,20180709,000000,3.58086,3.58912,3.58086,3.58086,76026.406646409,0
+MGF.US,D,20180710,000000,3.58912,3.58912,3.58086,3.58912,24115.410997473,0
+MGF.US,D,20180711,000000,3.58086,3.58372,3.573,3.573,87558.227739641,0
+MGF.US,D,20180712,000000,3.58086,3.58912,3.573,3.58912,111847.5772929,0
+MGF.US,D,20180713,000000,3.58086,3.58981,3.58086,3.58086,45908.589697525,0
+MGF.US,D,20180716,000000,3.58912,3.60495,3.58912,3.60495,25440.802448868,0
+MGF.US,D,20180717,000000,3.61301,3.62068,3.59679,3.62068,52131.724693413,0
+MGF.US,D,20180718,000000,3.61301,3.61301,3.58902,3.59679,28076.327583609,0
+MGF.US,D,20180719,000000,3.58902,3.59679,3.58902,3.58902,25409.269728229,0
+MGF.US,D,20180720,000000,3.58902,3.60485,3.58902,3.59679,33911.915270994,0
+MGF.US,D,20180723,000000,3.59679,3.59679,3.58067,3.58067,25363.496424075,0
+MGF.US,D,20180724,000000,3.58067,3.59679,3.5728,3.5728,22900.892660582,0
+MGF.US,D,20180725,000000,3.5728,3.58076,3.56503,3.58067,75641.910891515,0
+MGF.US,D,20180726,000000,3.58067,3.58067,3.57073,3.58067,56767.034627423,0
+MGF.US,D,20180727,000000,3.58067,3.58942,3.5728,3.5728,34090.939749463,0
+MGF.US,D,20180730,000000,3.56503,3.58067,3.56503,3.5728,68725.056041556,0
+MGF.US,D,20180731,000000,3.58902,3.58902,3.5728,3.58902,23783.808838489,0
+MGF.US,D,20180801,000000,3.58067,3.58902,3.56936,3.58902,59318.133445612,0
+MGF.US,D,20180802,000000,3.58067,3.58617,3.56877,3.5728,119781.61667962,0
+MGF.US,D,20180803,000000,3.5728,3.58067,3.56503,3.5728,41248.867334633,0
+MGF.US,D,20180806,000000,3.56503,3.58902,3.56503,3.58902,41741.184650425,0
+MGF.US,D,20180807,000000,3.58067,3.58902,3.58067,3.58067,88084.112145145,0
+MGF.US,D,20180808,000000,3.5728,3.58627,3.5728,3.5728,14762.399181978,0
+MGF.US,D,20180809,000000,3.5728,3.58902,3.5728,3.58902,47703.920404903,0
+MGF.US,D,20180810,000000,3.58067,3.58902,3.58067,3.58067,11023.228824852,0
+MGF.US,D,20180813,000000,3.58067,3.60495,3.58067,3.58902,34167.22858972,0
+MGF.US,D,20180814,000000,3.62098,3.62098,3.60505,3.61311,43708.419544516,0
+MGF.US,D,20180815,000000,3.61311,3.61311,3.59679,3.59679,33106.305117881,0
+MGF.US,D,20180816,000000,3.59679,3.60505,3.59679,3.59679,29177.938436919,0
+MGF.US,D,20180817,000000,3.60505,3.61194,3.59679,3.59679,34464.246474453,0
+MGF.US,D,20180820,000000,3.59679,3.60505,3.59679,3.59679,34702.267656055,0
+MGF.US,D,20180821,000000,3.59679,3.60505,3.58902,3.59679,24569.075300867,0
+MGF.US,D,20180822,000000,3.60505,3.61311,3.59679,3.59679,28305.19410438,0
+MGF.US,D,20180823,000000,3.59679,3.61311,3.59679,3.59679,23008.714221479,0
+MGF.US,D,20180824,000000,3.59679,3.60898,3.59679,3.59679,57554.335458873,0
+MGF.US,D,20180827,000000,3.60505,3.61311,3.59679,3.61311,38794.401047435,0
+MGF.US,D,20180828,000000,3.60505,3.60505,3.59679,3.59679,36288.058348861,0
+MGF.US,D,20180829,000000,3.60505,3.60505,3.58902,3.60505,48869.613884029,0
+MGF.US,D,20180830,000000,3.59679,3.60505,3.59679,3.59679,40387.312031999,0
+MGF.US,D,20180831,000000,3.59679,3.60505,3.59679,3.59679,57688.603817726,0
+MGF.US,D,20180904,000000,3.60505,3.60505,3.59679,3.60505,83274.863655351,0
+MGF.US,D,20180905,000000,3.60505,3.60505,3.58902,3.58902,43064.541732747,0
+MGF.US,D,20180906,000000,3.59679,3.66964,3.58902,3.59679,37352.033374311,0
+MGF.US,D,20180907,000000,3.59679,3.59679,3.58902,3.59679,59029.253037173,0
+MGF.US,D,20180910,000000,3.58902,3.59679,3.58902,3.59679,27327.679764555,0
+MGF.US,D,20180911,000000,3.59679,3.59679,3.58902,3.58902,54324.774554664,0
+MGF.US,D,20180912,000000,3.58902,3.59001,3.58067,3.58067,23140.948211258,0
+MGF.US,D,20180913,000000,3.58067,3.58902,3.5727,3.58902,54996.116348925,0
+MGF.US,D,20180914,000000,3.58902,3.58902,3.58067,3.58067,22630.321573805,0
+MGF.US,D,20180917,000000,3.58902,3.58902,3.58067,3.58902,17151.765658822,0
+MGF.US,D,20180918,000000,3.59689,3.59689,3.58058,3.59689,26582.083499112,0
+MGF.US,D,20180919,000000,3.58902,3.58902,3.56484,3.56484,54488.541265083,0
+MGF.US,D,20180920,000000,3.5726,3.5726,3.55727,3.5726,44947.350310288,0
+MGF.US,D,20180921,000000,3.56484,3.5726,3.56475,3.5726,31655.799968463,0
+MGF.US,D,20180924,000000,3.56484,3.59689,3.55845,3.59689,50502.195065527,0
+MGF.US,D,20180925,000000,3.58902,3.58902,3.5726,3.5726,12629.363208394,0
+MGF.US,D,20180926,000000,3.58058,3.59689,3.5728,3.59689,32897.782287845,0
+MGF.US,D,20180927,000000,3.59689,3.59689,3.5726,3.5726,39965.180449244,0
+MGF.US,D,20180928,000000,3.58058,3.59689,3.58058,3.59689,7769.255491762,0
+MGF.US,D,20181001,000000,3.59689,3.61331,3.5726,3.61331,26665.492631126,0
+MGF.US,D,20181002,000000,3.61331,3.62304,3.58902,3.61331,18289.995155456,0
+MGF.US,D,20181003,000000,3.62127,3.62127,3.60515,3.60515,41451.287057448,0
+MGF.US,D,20181004,000000,3.60515,3.60515,3.56484,3.5726,22665.923032592,0
+MGF.US,D,20181005,000000,3.5726,3.59246,3.56484,3.58058,24680.96559991,0
+MGF.US,D,20181008,000000,3.58058,3.59492,3.56484,3.56484,36731.550806888,0
+MGF.US,D,20181009,000000,3.5726,3.5726,3.53211,3.53211,26611.581850678,0
+MGF.US,D,20181010,000000,3.53211,3.54833,3.51991,3.53211,196300.34064182,0
+MGF.US,D,20181011,000000,3.52395,3.54833,3.52395,3.52395,103019.43269836,0
+MGF.US,D,20181012,000000,3.53211,3.53348,3.50762,3.52395,26526.138349591,0
+MGF.US,D,20181015,000000,3.52395,3.54833,3.52395,3.54833,43094.040084313,0
+MGF.US,D,20181016,000000,3.54833,3.5728,3.54006,3.55648,49623.347625767,0
+MGF.US,D,20181017,000000,3.55648,3.56484,3.54833,3.55648,31735.140362331,0
+MGF.US,D,20181018,000000,3.55648,3.56484,3.55648,3.56484,24551.783163741,0
+MGF.US,D,20181019,000000,3.56484,3.5728,3.54862,3.5728,35640.111798947,0
+MGF.US,D,20181022,000000,3.56484,3.56484,3.54006,3.55648,38752.696481429,0
+MGF.US,D,20181023,000000,3.55648,3.56405,3.54006,3.55648,1111019.8102746,0
+MGF.US,D,20181024,000000,3.55648,3.56484,3.55648,3.55648,38810.676000023,0
+MGF.US,D,20181025,000000,3.56484,3.5728,3.55648,3.5728,29923.534702364,0
+MGF.US,D,20181026,000000,3.55648,3.56346,3.55648,3.55648,48482.066575525,0
+MGF.US,D,20181029,000000,3.56484,3.5728,3.56484,3.56484,45261.660332146,0
+MGF.US,D,20181030,000000,3.56484,3.56484,3.55244,3.55648,53712.429463536,0
+MGF.US,D,20181031,000000,3.56484,3.5728,3.54833,3.5728,39646.801689239,0
+MGF.US,D,20181101,000000,3.5728,3.58922,3.54833,3.56484,64257.581556111,0
+MGF.US,D,20181102,000000,3.56484,3.5728,3.54409,3.54833,37340.844344407,0
+MGF.US,D,20181105,000000,3.54833,3.56484,3.54006,3.54006,62239.487435183,0
+MGF.US,D,20181106,000000,3.54006,3.55648,3.54006,3.54833,47882.944883373,0
+MGF.US,D,20181107,000000,3.54833,3.5727,3.53211,3.55658,70945.569885299,0
+MGF.US,D,20181108,000000,3.56484,3.56484,3.54006,3.54006,56569.700827291,0
+MGF.US,D,20181109,000000,3.54006,3.54833,3.52375,3.52375,40168.617356596,0
+MGF.US,D,20181112,000000,3.52375,3.54006,3.50752,3.53211,45355.241309528,0
+MGF.US,D,20181113,000000,3.54016,3.54843,3.53211,3.54016,53705.30917178,0
+MGF.US,D,20181114,000000,3.54843,3.54843,3.53211,3.54843,47014.269288981,0
+MGF.US,D,20181115,000000,3.54016,3.55,3.53594,3.54843,98458.377235546,0
+MGF.US,D,20181116,000000,3.54016,3.55668,3.53358,3.55668,52115.449740825,0
+MGF.US,D,20181119,000000,3.54843,3.56503,3.54843,3.56503,21875.570647529,0
+MGF.US,D,20181120,000000,3.54843,3.58892,3.54016,3.573,19642.850589345,0
+MGF.US,D,20181121,000000,3.55668,3.62245,3.55668,3.56503,38968.339603221,0
+MGF.US,D,20181123,000000,3.58971,3.58971,3.573,3.58116,20664.103864251,0
+MGF.US,D,20181126,000000,3.573,3.59777,3.573,3.58116,73711.294640747,0
+MGF.US,D,20181127,000000,3.58116,3.59226,3.54016,3.573,73771.308528415,0
+MGF.US,D,20181128,000000,3.56503,3.58116,3.54843,3.54843,88709.680635252,0
+MGF.US,D,20181129,000000,3.56503,3.58971,3.56503,3.58116,68960.025669547,0
+MGF.US,D,20181130,000000,3.573,3.59502,3.56503,3.58971,110485.56719818,0
+MGF.US,D,20181203,000000,3.59777,3.60593,3.573,3.59777,99030.034945203,0
+MGF.US,D,20181204,000000,3.59777,3.60593,3.58116,3.59777,383254.7897599,0
+MGF.US,D,20181206,000000,3.59777,3.6307,3.58971,3.59777,184123.62455228,0
+MGF.US,D,20181207,000000,3.58971,3.62235,3.58971,3.61429,43994.248399345,0
+MGF.US,D,20181210,000000,3.60593,3.61429,3.58971,3.59777,165093.11905407,0
+MGF.US,D,20181211,000000,3.60593,3.6307,3.60593,3.60593,25170.231362091,0
+MGF.US,D,20181212,000000,3.60593,3.61331,3.59777,3.60593,185741.96515027,0
+MGF.US,D,20181213,000000,3.60593,3.6306,3.59777,3.60593,144556.1632569,0
+MGF.US,D,20181214,000000,3.60593,3.6307,3.60593,3.6307,119385.93189482,0
+MGF.US,D,20181217,000000,3.6307,3.6307,3.60593,3.62245,82477.390978532,0
+MGF.US,D,20181218,000000,3.60583,3.61419,3.59757,3.59757,35869.995504254,0
+MGF.US,D,20181219,000000,3.60583,3.6307,3.59757,3.62245,58720.028937999,0
+MGF.US,D,20181220,000000,3.62245,3.63925,3.62245,3.6308,54878.122942662,0
+MGF.US,D,20181221,000000,3.60583,3.63925,3.60161,3.61419,64892.30470705,0
+MGF.US,D,20181224,000000,3.63925,3.68065,3.60583,3.68065,61076.845509668,0
+MGF.US,D,20181226,000000,3.68065,3.69697,3.6545,3.68065,51158.279091736,0
+MGF.US,D,20181227,000000,3.65548,3.67652,3.65548,3.672,33523.350777952,0
+MGF.US,D,20181228,000000,3.68065,3.69697,3.67525,3.69697,24215.095082075,0
+MGF.US,D,20181231,000000,3.72195,3.72195,3.68881,3.72195,57968.329565335,0
+MGF.US,D,20190102,000000,3.72195,3.73856,3.69697,3.73856,49792.200258869,0
+MGF.US,D,20190103,000000,3.71387,3.73856,3.69697,3.69697,47264.496685024,0
+MGF.US,D,20190104,000000,3.72195,3.73856,3.71387,3.7301,40537.85534344,0
+MGF.US,D,20190107,000000,3.73856,3.73856,3.72195,3.73856,61636.297004886,0
+MGF.US,D,20190108,000000,3.73856,3.74662,3.7301,3.7301,72947.38905364,0
+MGF.US,D,20190109,000000,3.7301,3.75517,3.7301,3.7301,29789.266343511,0
+MGF.US,D,20190110,000000,3.7301,3.76363,3.7301,3.76363,24247.644987251,0
+MGF.US,D,20190111,000000,3.74662,3.75517,3.73856,3.73856,32201.010880166,0
+MGF.US,D,20190114,000000,3.72195,3.73856,3.69697,3.69697,67764.833838856,0
+MGF.US,D,20190115,000000,3.69697,3.7304,3.69697,3.69697,64920.78587408,0
+MGF.US,D,20190116,000000,3.69697,3.70385,3.68458,3.68881,53322.847785958,0
+MGF.US,D,20190117,000000,3.68881,3.70247,3.68055,3.69697,83266.726179056,0
+MGF.US,D,20190118,000000,3.68055,3.69697,3.68055,3.68881,70345.431008612,0
+MGF.US,D,20190122,000000,3.68055,3.6954,3.65951,3.66384,88997.543859154,0
+MGF.US,D,20190123,000000,3.6719,3.68055,3.65529,3.66384,112601.31103463,0
+MGF.US,D,20190124,000000,3.6719,3.68881,3.65529,3.65529,51279.32405161,0
+MGF.US,D,20190125,000000,3.68881,3.69697,3.66384,3.68055,89525.462633732,0
+MGF.US,D,20190128,000000,3.66384,3.70562,3.66384,3.70562,54125.40638546,0
+MGF.US,D,20190129,000000,3.70562,3.74702,3.6891,3.74702,77524.719469054,0
+MGF.US,D,20190130,000000,3.73875,3.74702,3.72873,3.74702,75620.550016242,0
+MGF.US,D,20190131,000000,3.76411,3.78899,3.74702,3.78899,46394.803906095,0
+MGF.US,D,20190201,000000,3.80559,3.80559,3.73875,3.76411,77348.746544195,0
+MGF.US,D,20190204,000000,3.74702,3.74702,3.72214,3.74702,59958.95970377,0
+MGF.US,D,20190205,000000,3.74702,3.74702,3.71387,3.71387,42812.279967631,0
+MGF.US,D,20190206,000000,3.72214,3.75566,3.72214,3.75566,11607.092748952,0
+MGF.US,D,20190207,000000,3.74702,3.76411,3.72214,3.73875,26699.059720839,0
+MGF.US,D,20190208,000000,3.74702,3.78063,3.73688,3.78063,38937.824067118,0
+MGF.US,D,20190211,000000,3.76411,3.78899,3.72214,3.72214,38751.679296891,0
+MGF.US,D,20190212,000000,3.7472,3.76854,3.7472,3.76421,40584.645832131,0
+MGF.US,D,20190213,000000,3.76421,3.76421,3.70552,3.73884,47188.207844766,0
+MGF.US,D,20190214,000000,3.7472,3.75586,3.70552,3.73049,26300.323382429,0
+MGF.US,D,20190215,000000,3.71387,3.72715,3.70552,3.70552,43448.020303106,0
+MGF.US,D,20190219,000000,3.71387,3.75586,3.71387,3.75586,35230.186430633,0
+MGF.US,D,20190220,000000,3.76421,3.77257,3.75507,3.76421,15925.041107492,0
+MGF.US,D,20190221,000000,3.76421,3.77247,3.71387,3.72214,20402.687438304,0
+MGF.US,D,20190222,000000,3.73049,3.73049,3.70552,3.71387,95018.259132228,0
+MGF.US,D,20190225,000000,3.70552,3.72085,3.69688,3.70562,35141.691375935,0
+MGF.US,D,20190226,000000,3.72214,3.73049,3.70552,3.70552,57660.122650696,0
+MGF.US,D,20190227,000000,3.71387,3.72735,3.71387,3.71387,33191.748618969,0
+MGF.US,D,20190228,000000,3.70552,3.72214,3.70552,3.71387,64559.68536353,0
+MGF.US,D,20190301,000000,3.72214,3.73049,3.71387,3.73049,71449.076230995,0
+MGF.US,D,20190304,000000,3.72214,3.73049,3.71387,3.72214,84685.698607835,0
+MGF.US,D,20190305,000000,3.73049,3.73698,3.71387,3.73049,88798.17568995,0
+MGF.US,D,20190306,000000,3.72214,3.7472,3.72214,3.73884,66521.834334938,0
+MGF.US,D,20190307,000000,3.73884,3.75036,3.73049,3.73884,66992.790775456,0
+MGF.US,D,20190308,000000,3.7472,3.7472,3.73049,3.73049,40200.150077235,0
+MGF.US,D,20190311,000000,3.73049,3.7472,3.73049,3.73884,38209.519938799,0
+MGF.US,D,20190312,000000,3.7473,3.75969,3.7304,3.7304,35905.596963041,0
+MGF.US,D,20190313,000000,3.73884,3.75006,3.7304,3.7473,29145.388531744,0
+MGF.US,D,20190314,000000,3.7473,3.7473,3.72205,3.72205,26750.936132214,0
+MGF.US,D,20190315,000000,3.7304,3.73884,3.72205,3.73884,33181.576773601,0
+MGF.US,D,20190318,000000,3.7304,3.7472,3.7304,3.7304,21086.235447005,0
+MGF.US,D,20190319,000000,3.73884,3.73884,3.70533,3.71781,88160.400985401,0
+MGF.US,D,20190320,000000,3.72205,3.73649,3.72205,3.72205,32242.715446174,0
+MGF.US,D,20190321,000000,3.7304,3.7472,3.71368,3.72205,51034.18257825,0
+MGF.US,D,20190322,000000,3.73884,3.76431,3.73884,3.76431,62728.753197364,0
+MGF.US,D,20190325,000000,3.75595,3.76431,3.75595,3.75595,76238.998214592,0
+MGF.US,D,20190326,000000,3.7473,3.76873,3.7473,3.76431,55898.35903303,0
+MGF.US,D,20190327,000000,3.76431,3.78132,3.76431,3.78132,130765.17530753,0
+MGF.US,D,20190328,000000,3.78132,3.78977,3.76873,3.78977,79155.266281479,0
+MGF.US,D,20190329,000000,3.78977,3.79814,3.7881,3.79814,62265.934233139,0
+MGF.US,D,20190401,000000,3.78977,3.78977,3.78132,3.78132,48673.297268434,0
+MGF.US,D,20190402,000000,3.78132,3.79814,3.78132,3.78132,60057.626603836,0
+MGF.US,D,20190403,000000,3.75595,3.77277,3.75595,3.76431,50064.80571472,0
+MGF.US,D,20190404,000000,3.76431,3.78977,3.76431,3.78977,119133.6701297,0
+MGF.US,D,20190405,000000,3.78132,3.79814,3.77277,3.79814,54664.514189942,0
+MGF.US,D,20190408,000000,3.78977,3.7938,3.76431,3.76431,29423.079910278,0
+MGF.US,D,20190409,000000,3.77277,3.78977,3.77277,3.78132,27895.268736067,0
+MGF.US,D,20190410,000000,3.77277,3.78132,3.77277,3.77277,51316.95987947,0
+MGF.US,D,20190411,000000,3.78132,3.78417,3.75999,3.77277,51964.906429384,0
+MGF.US,D,20190412,000000,3.77277,3.78132,3.7473,3.75595,45649.207640651,0
+MGF.US,D,20190415,000000,3.76431,3.76992,3.75595,3.76431,42391.165569413,0
+MGF.US,D,20190416,000000,3.78142,3.78142,3.73865,3.7472,112228.00430965,0
+MGF.US,D,20190417,000000,3.7472,3.75586,3.73865,3.7472,45687.860653047,0
+MGF.US,D,20190418,000000,3.7472,3.76431,3.73865,3.73865,31646.645307633,0
+MGF.US,D,20190422,000000,3.7472,3.75586,3.7132,3.7301,92736.714216278,0
+MGF.US,D,20190423,000000,3.73865,3.76431,3.7301,3.75586,108590.5524062,0
+MGF.US,D,20190424,000000,3.76431,3.78142,3.75301,3.78142,55202.604809887,0
+MGF.US,D,20190425,000000,3.78142,3.78152,3.76873,3.78142,37196.404140187,0
+MGF.US,D,20190426,000000,3.78997,3.78997,3.77287,3.78997,15979.969072477,0
+MGF.US,D,20190429,000000,3.78142,3.78997,3.77718,3.78997,63467.229171051,0
+MGF.US,D,20190430,000000,3.78997,3.80708,3.78142,3.80708,86454.582517258,0
+MGF.US,D,20190501,000000,3.80708,3.8581,3.80708,3.84965,115184.95975801,0
+MGF.US,D,20190502,000000,3.84965,3.84965,3.78997,3.83254,42051.425934135,0
+MGF.US,D,20190503,000000,3.83254,3.84965,3.82291,3.83254,60980.212978676,0
+MGF.US,D,20190506,000000,3.82388,3.84316,3.80727,3.82388,38738.455897914,0
+MGF.US,D,20190507,000000,3.83254,3.905,3.83244,3.90057,158647.22064463,0
+MGF.US,D,20190508,000000,3.90057,3.90057,3.86055,3.87501,40212.356291677,0
+MGF.US,D,20190509,000000,3.88356,3.90854,3.8581,3.86646,31383.194512613,0
+MGF.US,D,20190510,000000,3.86646,3.94324,3.84965,3.8581,86190.114537701,0
+MGF.US,D,20190513,000000,3.8581,3.88906,3.84109,3.84109,50081.080667308,0
+MGF.US,D,20190514,000000,3.84974,3.8753,3.84974,3.8753,34809.072032415,0
+MGF.US,D,20190515,000000,3.8753,3.88632,3.86666,3.86666,26247.429786519,0
+MGF.US,D,20190516,000000,3.86666,3.8753,3.84974,3.8753,53196.7169034,0
+MGF.US,D,20190517,000000,3.86666,3.86666,3.84974,3.8581,35785.569187703,0
+MGF.US,D,20190520,000000,3.8581,3.85958,3.84974,3.84974,30680.319997712,0
+MGF.US,D,20190521,000000,3.84974,3.89231,3.84955,3.89231,59107.576246504,0
+MGF.US,D,20190522,000000,3.86666,3.87638,3.84974,3.86666,82622.848367288,0
+MGF.US,D,20190523,000000,3.8753,3.89231,3.86666,3.89231,41380.084139875,0
+MGF.US,D,20190524,000000,3.88375,3.91827,3.88375,3.90155,72180.431912925,0
+MGF.US,D,20190528,000000,3.89231,3.90952,3.8753,3.8753,42134.83506615,0
+MGF.US,D,20190529,000000,3.88375,3.90952,3.87904,3.90952,47501.500682088,0
+MGF.US,D,20190530,000000,3.90952,3.90952,3.88375,3.90106,57603.160316638,0
+MGF.US,D,20190531,000000,3.92663,3.92663,3.89163,3.91827,77459.619658702,0
+MGF.US,D,20190603,000000,3.92663,3.93527,3.91374,3.92663,79011.843261795,0
+MGF.US,D,20190604,000000,3.94402,3.94402,3.90106,3.92663,46245.277779192,0
+MGF.US,D,20190605,000000,3.96122,3.98679,3.90952,3.96122,94047.865084161,0
+MGF.US,D,20190606,000000,3.96122,3.97784,3.90962,3.94402,118148.01831357,0
+MGF.US,D,20190607,000000,3.96979,3.96979,3.94402,3.96122,75203.504356172,0
+MGF.US,D,20190610,000000,3.94402,3.97784,3.92663,3.95237,101358.37034984,0
+MGF.US,D,20190611,000000,3.96122,3.98679,3.94402,3.97784,67446.45507885,0
+MGF.US,D,20190612,000000,3.97784,4.01274,3.95955,3.96122,146880.4299234,0
+MGF.US,D,20190613,000000,3.96979,3.99534,3.94402,3.95237,61993.328777287,0
+MGF.US,D,20190614,000000,3.95237,3.98679,3.94402,3.98679,49226.645656431,0
+MGF.US,D,20190617,000000,3.97784,3.98256,3.96122,3.97784,32551.939545347,0
+MGF.US,D,20190618,000000,3.99544,4.00379,3.96969,3.96969,69598.817558632,0
+MGF.US,D,20190619,000000,3.96969,3.99544,3.95218,3.98688,56997.935517266,0
+MGF.US,D,20190620,000000,3.98688,3.99544,3.97784,3.98688,40769.77341782,0
+MGF.US,D,20190621,000000,3.99544,4.00379,3.96969,3.99544,80728.850759843,0
+MGF.US,D,20190624,000000,3.99544,4.00379,3.98462,3.98688,58566.434072948,0
+MGF.US,D,20190625,000000,3.98688,3.99544,3.98688,3.99544,35639.094614409,0
+MGF.US,D,20190626,000000,3.99544,4.00379,3.97784,3.97784,94354.037629725,0
+MGF.US,D,20190627,000000,3.98688,3.99544,3.95218,3.98688,86655.985055535,0
+MGF.US,D,20190628,000000,3.97784,3.99544,3.94372,3.94372,51772.658551938,0
+MGF.US,D,20190701,000000,3.96113,3.99544,3.95218,3.97784,76788.277864441,0
+MGF.US,D,20190702,000000,3.98688,3.99092,3.95218,3.96113,57419.049915485,0
+MGF.US,D,20190703,000000,3.96113,3.99446,3.95218,3.95218,47124.125218951,0
+MGF.US,D,20190705,000000,3.96113,3.96506,3.93498,3.93498,93567.753982811,0
+MGF.US,D,20190708,000000,3.94372,3.96959,3.93085,3.94372,530187.09609467,0
+MGF.US,D,20190709,000000,3.95218,3.96113,3.90922,3.94372,194809.14811093,0
+MGF.US,D,20190710,000000,3.95218,3.96969,3.93498,3.94372,43013.68250591,0
+MGF.US,D,20190711,000000,3.95218,3.96969,3.92623,3.92623,58735.28670605,0
+MGF.US,D,20190712,000000,3.93498,3.95218,3.85731,3.91787,123088.48360862,0
+MGF.US,D,20190715,000000,3.90922,3.92623,3.90922,3.91915,35665.541412366,0
+MGF.US,D,20190716,000000,3.91787,3.93498,3.90912,3.91787,91492.697527823,0
+MGF.US,D,20190717,000000,3.92633,3.94392,3.92633,3.93508,46701.993636197,0
+MGF.US,D,20190718,000000,3.96132,3.97834,3.93508,3.97834,56631.749084033,0
+MGF.US,D,20190719,000000,3.95247,3.97008,3.94392,3.96132,20599.004053898,0
+MGF.US,D,20190722,000000,3.96132,3.98728,3.95247,3.97008,41921.226313431,0
+MGF.US,D,20190723,000000,3.97008,3.97008,3.95247,3.95247,47264.496685024,0
+MGF.US,D,20190724,000000,3.96132,3.97008,3.96132,3.96132,21862.347248552,0
+MGF.US,D,20190725,000000,3.95247,3.97008,3.93508,3.93508,44557.768632709,0
+MGF.US,D,20190726,000000,3.94392,3.95247,3.93508,3.94392,27864.753199965,0
+MGF.US,D,20190729,000000,3.94392,3.96132,3.94392,3.95247,28249.248954859,0
+MGF.US,D,20190730,000000,3.97008,3.97008,3.95208,3.97008,23765.499516828,0
+MGF.US,D,20190731,000000,3.97008,3.97834,3.95681,3.9743,45449.839471446,0
+MGF.US,D,20190801,000000,3.97834,3.99603,3.97008,3.99603,52727.794831954,0
+MGF.US,D,20190802,000000,3.99603,3.99603,3.98728,3.99603,28695.792966496,0
+MGF.US,D,20190805,000000,3.97834,4.00449,3.97834,3.98728,36771.221003823,0
+MGF.US,D,20190806,000000,3.99603,4.03043,3.97834,3.99603,186845.61037265,0
+MGF.US,D,20190807,000000,4.01362,4.01362,3.99603,3.99603,72730.72874731,0
+MGF.US,D,20190808,000000,4.00449,4.01362,3.98728,4.00449,36437.584475766,0
+MGF.US,D,20190809,000000,4.00449,4.01362,3.98728,3.98728,27407.020158423,0
+MGF.US,D,20190812,000000,3.99603,4.01362,3.99603,3.99603,35164.069435743,0
+MGF.US,D,20190813,000000,4.01372,4.03988,3.99603,4.03073,67528.847026328,0
+MGF.US,D,20190814,000000,4.01372,4.03988,4.01372,4.01372,46775.230922843,0
+MGF.US,D,20190815,000000,4.01372,4.03073,4.01372,4.01372,55753.918828811,0
+MGF.US,D,20190816,000000,4.01372,4.03988,4.00458,4.01372,51462.417268227,0
+MGF.US,D,20190819,000000,4.01372,4.02198,4.00025,4.00458,47669.336130653,0
+MGF.US,D,20190820,000000,4.02198,4.03988,4.02198,4.03988,39906.183746111,0
+MGF.US,D,20190821,000000,4.03073,4.04833,4.03073,4.03988,98676.054726412,0
+MGF.US,D,20190822,000000,4.03988,4.03988,4.02198,4.02198,72548.652715232,0
+MGF.US,D,20190823,000000,4.03073,4.04833,4.02198,4.03988,62658.567464328,0
+MGF.US,D,20190826,000000,4.04833,4.04833,4.03073,4.03073,23073.814031832,0
+MGF.US,D,20190827,000000,4.02198,4.03073,4.02198,4.02198,25206.850005414,0
+MGF.US,D,20190828,000000,4.03073,4.03988,4.01372,4.02198,57799.476932233,0
+MGF.US,D,20190829,000000,4.03988,4.03988,4.00458,4.03073,43067.593286358,0
+MGF.US,D,20190830,000000,4.03988,4.03988,4.00458,4.02198,91866.004252814,0
+MGF.US,D,20190903,000000,4.02198,4.05717,4.01372,4.03988,90787.788643849,0
+MGF.US,D,20190904,000000,4.03988,4.05717,4.03978,4.05717,69786.996697932,0
+MGF.US,D,20190905,000000,4.04833,4.04833,4.01372,4.01372,62119.459659846,0
+MGF.US,D,20190906,000000,4.02198,4.03073,4.01372,4.03073,31415.744417789,0
+MGF.US,D,20190909,000000,4.01372,4.02198,3.97824,4.00458,163285.58213224,0
+MGF.US,D,20190910,000000,4.01372,4.02198,3.99603,4.02198,69660.865815374,0
+MGF.US,D,20190911,000000,4.01372,4.01372,3.99603,4.00458,47015.286473518,0
+MGF.US,D,20190912,000000,3.99603,4.00321,3.98728,3.99603,44287.197545932,0
+MGF.US,D,20190913,000000,3.98728,4.00458,3.96113,3.96113,79938.498374783,0
+MGF.US,D,20190916,000000,3.96989,3.98728,3.95218,3.96989,61509.148937791,0
+MGF.US,D,20190917,000000,3.96989,3.99151,3.96104,3.96104,41469.59637911,0
+MGF.US,D,20190918,000000,3.96104,3.97834,3.96104,3.96104,40453.429026889,0
+MGF.US,D,20190919,000000,3.96104,3.98118,3.96104,3.96989,34979.95903459,0
+MGF.US,D,20190920,000000,3.97834,3.98728,3.96989,3.98728,3739086.9479924,0
+MGF.US,D,20190923,000000,3.98728,4.01392,3.97834,4.00488,2354886.9726033,0
+MGF.US,D,20190924,000000,4.01392,4.09297,3.99623,4.05787,196610.58192553,0
+MGF.US,D,20190925,000000,4.03113,4.07508,4.02238,4.04892,43178.466400865,0
+MGF.US,D,20190926,000000,4.04037,4.06652,4.02238,4.03113,68759.640315806,0
+MGF.US,D,20190927,000000,4.04037,4.05787,4.03113,4.05787,24861.007262916,0
+MGF.US,D,20190930,000000,4.05787,4.06642,4.03841,4.05787,76670.284458177,0
+MGF.US,D,20191001,000000,4.05787,4.06652,4.02238,4.04037,59018.064007268,0
+MGF.US,D,20191002,000000,4.03113,4.04882,4.02238,4.04037,29372.22068344,0
+MGF.US,D,20191003,000000,4.04892,4.07508,4.04037,4.04892,33456.216598526,0
+MGF.US,D,20191004,000000,4.06652,4.08421,4.05473,4.08421,34417.455985762,0
+MGF.US,D,20191007,000000,4.06652,4.09297,4.06652,4.09297,45542.403264292,0
+MGF.US,D,20191008,000000,4.09297,4.12826,4.07508,4.07508,49938.674832162,0
+MGF.US,D,20191009,000000,4.09297,4.10162,4.06652,4.08421,31343.524315679,0
+MGF.US,D,20191010,000000,4.09297,4.09955,4.04892,4.07508,62476.491432248,0
+MGF.US,D,20191011,000000,4.09297,4.10162,4.05787,4.05787,66441.476756534,0
+MGF.US,D,20191014,000000,4.05787,4.07508,4.04037,4.04037,32798.098203243,0
+MGF.US,D,20191015,000000,4.07536,4.08451,4.05797,4.07536,37599.209216744,0
+MGF.US,D,20191016,000000,4.05797,4.06672,4.02228,4.02228,26043.992879166,0
+MGF.US,D,20191017,000000,4.03103,4.07536,4.00458,4.07536,93494.516696164,0
+MGF.US,D,20191018,000000,4.06672,4.08873,4.03103,4.08451,77608.128601069,0
+MGF.US,D,20191021,000000,4.08451,4.09336,4.03103,4.03103,47265.51386956,0
+MGF.US,D,20191022,000000,4.04892,4.06672,4.04037,4.05797,46235.105933825,0
+MGF.US,D,20191023,000000,4.04892,4.04892,4.03103,4.04037,59833.84600575,0
+MGF.US,D,20191024,000000,4.05797,4.06672,4.04538,4.05797,42624.100828331,0
+MGF.US,D,20191025,000000,4.06672,4.06672,4.05797,4.05797,28143.461763036,0
+MGF.US,D,20191028,000000,4.07536,4.07536,4.04892,4.05797,87967.135923418,0
+MGF.US,D,20191029,000000,4.06672,4.06672,4.04037,4.06672,121453.86805804,0
+MGF.US,D,20191030,000000,4.06672,4.08451,4.05846,4.06672,86992.673137204,0
+MGF.US,D,20191031,000000,4.08451,4.11991,4.06338,4.11991,35116.261762517,0
+MGF.US,D,20191101,000000,4.11106,4.11991,4.08451,4.09768,66536.074918451,0
+MGF.US,D,20191104,000000,4.11106,4.11106,4.08137,4.08451,78851.128104988,0
+MGF.US,D,20191105,000000,4.08451,4.08451,4.05797,4.05797,66703.910367017,0
+MGF.US,D,20191106,000000,4.08451,4.08451,4.04892,4.05797,102680.71024763,0
+MGF.US,D,20191107,000000,4.06672,4.07536,4.04892,4.05797,90516.200372535,0
+MGF.US,D,20191108,000000,4.06672,4.08451,4.05797,4.05797,83644.101642194,0
+MGF.US,D,20191111,000000,4.05797,4.08451,4.04892,4.07536,78778.908002878,0
+MGF.US,D,20191112,000000,4.09345,4.09345,4.05787,4.06662,54626.878362083,0
+MGF.US,D,20191113,000000,4.06662,4.08461,4.04882,4.06662,71698.286442501,0
+MGF.US,D,20191114,000000,4.07536,4.09345,4.06662,4.06662,61719.706136899,0
+MGF.US,D,20191115,000000,4.06662,4.1023,4.06662,4.07536,71362.615545371,0
+MGF.US,D,20191118,000000,4.07536,4.07536,4.04882,4.04882,42959.771725461,0
+MGF.US,D,20191119,000000,4.04882,4.08461,4.04882,4.08461,45758.046386085,0
+MGF.US,D,20191120,000000,4.06662,4.1023,4.06662,4.1023,30782.038451387,0
+MGF.US,D,20191121,000000,4.09345,4.1023,4.07999,4.1023,55981.768165045,0
+MGF.US,D,20191122,000000,4.11116,4.11116,4.06662,4.07536,79216.297353684,0
+MGF.US,D,20191125,000000,4.08461,4.1023,4.07536,4.08461,32838.785584714,0
+MGF.US,D,20191126,000000,4.1023,4.138,4.08461,4.09345,77579.64743404,0
+MGF.US,D,20191127,000000,4.11116,4.11116,4.06662,4.06662,84692.818899591,0
+MGF.US,D,20191129,000000,4.09345,4.1023,4.06662,4.06662,29801.472557953,0
+MGF.US,D,20191202,000000,4.08461,4.09345,4.05787,4.06662,62343.240257933,0
+MGF.US,D,20191203,000000,4.08461,4.1023,4.07536,4.08461,46063.201747112,0
+MGF.US,D,20191204,000000,4.1023,4.1023,4.07536,4.08461,77548.1147134,0
+MGF.US,D,20191205,000000,4.08461,4.09345,4.06662,4.08461,38678.442010244,0
+MGF.US,D,20191206,000000,4.09345,4.1023,4.08461,4.09345,51919.133125231,0
+MGF.US,D,20191209,000000,4.08461,4.1023,4.05787,4.05787,105684.45618468,0
+MGF.US,D,20191210,000000,4.05787,4.08461,4.04882,4.08461,77255.165566813,0
+MGF.US,D,20191211,000000,4.08461,4.09788,4.05787,4.06662,51907.944095326,0
+MGF.US,D,20191212,000000,4.06662,4.1023,4.06662,4.07124,79767.611372607,0
+MGF.US,D,20191213,000000,4.07536,4.09345,4.06662,4.06662,66987.704852772,0
+MGF.US,D,20191216,000000,4.06662,4.09345,4.06161,4.08461,183876.44870984,0
+MGF.US,D,20191217,000000,4.09798,4.11026,4.09227,4.11026,74411.117602037,0
+MGF.US,D,20191218,000000,4.11026,4.11026,4.0566,4.08342,101038.9744053,0
+MGF.US,D,20191219,000000,4.10122,4.10122,4.08342,4.10122,119912.83348486,0
+MGF.US,D,20191220,000000,4.11026,4.11911,4.08342,4.10122,98697.415601684,0
+MGF.US,D,20191223,000000,4.11911,4.12816,4.10122,4.11911,252097.99840571,0
+MGF.US,D,20191224,000000,4.12836,4.12836,4.11026,4.11911,148644.22791014,0
+MGF.US,D,20191226,000000,4.12836,4.1372,4.11026,4.1372,119526.30336089,0
+MGF.US,D,20191227,000000,4.14615,4.14615,4.10122,4.1372,105316.23538237,0
+MGF.US,D,20191230,000000,4.14615,4.14615,4.1372,4.14615,133515.64229493,0
+MGF.US,D,20191231,000000,4.14615,4.15519,4.10122,4.11911,554457.11914173,0
+MGF.US,D,20200102,000000,4.1372,4.15519,4.11026,4.1372,49924.434248647,0
+MGF.US,D,20200103,000000,4.14615,4.14615,4.12836,4.1372,26679.733214641,0
+MGF.US,D,20200106,000000,4.1372,4.15519,4.1372,4.1372,68543.997194013,0
+MGF.US,D,20200107,000000,4.12836,4.14615,4.10122,4.10122,133053.84051524,0
+MGF.US,D,20200108,000000,4.10122,4.11911,4.08342,4.08342,164007.78315334,0
+MGF.US,D,20200109,000000,4.08342,4.10122,4.0566,4.0566,128062.51599337,0
+MGF.US,D,20200110,000000,4.0566,4.07409,4.0566,4.06534,94324.539278158,0
+MGF.US,D,20200113,000000,4.06534,4.08342,4.0566,4.07409,112672.51395221,0
+MGF.US,D,20200114,000000,4.08352,4.10142,4.07409,4.07409,149608.51885099,0
+MGF.US,D,20200115,000000,4.08352,4.09237,4.0794,4.08352,72066.507244808,0
+MGF.US,D,20200116,000000,4.08352,4.10142,4.08352,4.10142,96446.386221837,0
+MGF.US,D,20200117,000000,4.10142,4.10958,4.08352,4.08352,110923.97373352,0
+MGF.US,D,20200121,000000,4.09237,4.11056,4.08352,4.09237,244526.07671408,0
+MGF.US,D,20200122,000000,4.09237,4.11056,4.09237,4.10142,81232.357105539,0
+MGF.US,D,20200123,000000,4.11056,4.12855,4.11056,4.11941,136035.20839248,0
+MGF.US,D,20200124,000000,4.12855,4.1376,4.11941,4.1376,78336.432729388,0
+MGF.US,D,20200127,000000,4.12855,4.1376,4.11941,4.1376,36576.938757302,0
+MGF.US,D,20200128,000000,4.1376,4.15579,4.12855,4.12855,96271.430481515,0
+MGF.US,D,20200129,000000,4.14655,4.15579,4.13297,4.1376,91293.329358618,0
+MGF.US,D,20200130,000000,4.14655,4.15579,4.11941,4.11941,41888.676408254,0
+MGF.US,D,20200131,000000,4.12855,4.16473,4.12855,4.16473,57159.667858611,0
+MGF.US,D,20200203,000000,4.15579,4.17367,4.15579,4.15579,60974.109871456,0
+MGF.US,D,20200204,000000,4.15579,4.16758,4.14655,4.14655,77073.089534733,0
+MGF.US,D,20200205,000000,4.14655,4.15579,4.12855,4.12855,78533.766529519,0
+MGF.US,D,20200206,000000,4.12855,4.16473,4.12855,4.16473,45099.927990802,0
+MGF.US,D,20200207,000000,4.15579,4.16473,4.14713,4.16473,75386.597572788,0
+MGF.US,D,20200210,000000,4.17367,4.17367,4.14655,4.16473,70871.315414117,0
+MGF.US,D,20200211,000000,4.16473,4.16473,4.1548,4.15579,68552.134670307,0
+MGF.US,D,20200212,000000,4.15579,4.16473,4.14655,4.15579,96914.291108746,0
+MGF.US,D,20200213,000000,4.15579,4.16473,4.15579,4.16473,55393.835502799,0
+MGF.US,D,20200214,000000,4.16129,4.17367,4.16129,4.17367,96877.672465423,0
+MGF.US,D,20200218,000000,4.18155,4.19059,4.16335,4.16335,80633.235413389,0
+MGF.US,D,20200219,000000,4.19059,4.19059,4.1723,4.1723,90029.986163964,0
+MGF.US,D,20200220,000000,4.1723,4.19059,4.1723,4.18155,83363.358710049,0
+MGF.US,D,20200221,000000,4.18155,4.19974,4.18155,4.19974,48918.438741793,0
+MGF.US,D,20200224,000000,4.19059,4.20878,4.19059,4.20878,91626.965886675,0
+MGF.US,D,20200225,000000,4.19059,4.20878,4.19059,4.19974,107707.63622829,0
+MGF.US,D,20200226,000000,4.19059,4.21792,4.15431,4.16335,157204.8529715,0
+MGF.US,D,20200227,000000,4.18155,4.21113,4.11774,4.12708,220783.9724416,0
+MGF.US,D,20200228,000000,4.13603,4.13603,4.05443,4.07262,658082.79382401,0
+MGF.US,D,20200302,000000,4.0904,4.16335,4.08156,4.15431,175111.3695566,0
+MGF.US,D,20200303,000000,4.1723,4.24514,4.16699,4.21792,116069.91030498,0
+MGF.US,D,20200304,000000,4.22696,4.27228,4.21339,4.27228,124043.61988864,0
+MGF.US,D,20200305,000000,4.28161,4.28595,4.24514,4.26343,177256.61174462,0
+MGF.US,D,20200306,000000,4.26343,4.29971,4.25242,4.26343,402727.7705316,0
+MGF.US,D,20200309,000000,4.27228,4.33619,4.27228,4.29981,227874.76584735,0
+MGF.US,D,20200310,000000,4.29981,4.29981,4.26343,4.29981,130814.0001653,0
+MGF.US,D,20200311,000000,4.29066,4.29981,4.1723,4.21792,130803.82831993,0
+MGF.US,D,20200312,000000,4.15431,4.22696,4.03604,4.12245,277468.61512155,0
+MGF.US,D,20200313,000000,4.14517,4.15421,4.08156,4.08156,120588.24401726,0
+MGF.US,D,20200316,000000,4.01766,4.09985,3.95444,4.03604,225971.61357906,0
+MGF.US,D,20200317,000000,4.00881,4.04499,4.00871,4.01766,339815.92411761,0
+MGF.US,D,20200318,000000,3.93606,3.98128,3.85427,3.87245,442973.69391299,0
+MGF.US,D,20200319,000000,3.83608,3.90882,3.83608,3.89968,112620.63754083,0
+MGF.US,D,20200320,000000,3.92701,3.95444,3.89968,3.95444,141396.78808574,0
+MGF.US,D,20200323,000000,3.94521,4.00871,3.87245,3.94521,84326.632466358,0
+MGF.US,D,20200324,000000,3.97243,3.99987,3.95444,3.99987,141046.87660509,0
+MGF.US,D,20200325,000000,4.01766,4.06328,3.97243,4.01766,218356.97013688,0
+MGF.US,D,20200326,000000,4.02719,4.08156,4.01776,4.07262,117597.72147919,0
+MGF.US,D,20200327,000000,4.07262,4.08156,4.02719,4.08156,240566.17731247,0
+MGF.US,D,20200330,000000,4.0904,4.29066,4.06357,4.25429,358338.85453199,0
+MGF.US,D,20200331,000000,4.20878,4.25429,4.11774,4.11774,165313.84809855,0
+MGF.US,D,20200401,000000,4.10889,4.15431,4.09985,4.15431,113690.7156735,0
+MGF.US,D,20200402,000000,4.15431,4.21792,4.15431,4.20878,84251.360810639,0
+MGF.US,D,20200403,000000,4.14517,4.1723,4.08156,4.13603,100141.81764388,0
+MGF.US,D,20200406,000000,4.24514,4.24514,4.1723,4.24514,199024.36083126,0
+MGF.US,D,20200407,000000,4.25429,4.27228,4.22696,4.24514,120535.35042135,0
+MGF.US,D,20200408,000000,4.23601,4.25429,4.19974,4.20995,125283.56783894,0
+MGF.US,D,20200409,000000,4.22696,4.25429,4.22696,4.25429,89492.912728556,0
+MGF.US,D,20200413,000000,4.22696,4.3178,4.11774,4.27228,327986.06795512,0
+MGF.US,D,20200414,000000,4.2714,4.29903,4.2714,4.28979,146509.15756748,0
+MGF.US,D,20200415,000000,4.28074,4.29903,4.2714,4.29903,133935.73950861,0
+MGF.US,D,20200416,000000,4.30817,4.30817,4.28979,4.29903,39695.626547003,0
+MGF.US,D,20200417,000000,4.30817,4.30817,4.28979,4.28979,31282.493243473,0
+MGF.US,D,20200420,000000,4.30817,4.31711,4.20749,4.31711,186328.88062797,0
+MGF.US,D,20200421,000000,4.28074,4.28074,4.23483,4.2534,115151.39266829,0
+MGF.US,D,20200422,000000,4.2714,4.28074,4.2535,4.2714,98343.435382892,0
+MGF.US,D,20200423,000000,4.28979,4.30817,4.27317,4.30817,74112.065348229,0
+MGF.US,D,20200424,000000,4.30817,4.31711,4.28979,4.30817,68871.53061485,0
+MGF.US,D,20200427,000000,4.31711,4.31711,4.28979,4.30817,127958.76317061,0
+MGF.US,D,20200428,000000,4.30817,4.32646,4.28979,4.31711,166865.0545171,0
+MGF.US,D,20200429,000000,4.33569,4.33569,4.22588,4.22588,316946.56417768,0
+MGF.US,D,20200430,000000,4.24397,4.38121,4.23483,4.32646,238356.85249864,0
+MGF.US,D,20200501,000000,4.31711,4.33569,4.29913,4.33569,108714.64891968,0
+MGF.US,D,20200504,000000,4.34464,4.35398,4.31711,4.33569,166162.18000219,0
+MGF.US,D,20200505,000000,4.33569,4.33569,4.31711,4.33569,207551.41880291,0
+MGF.US,D,20200506,000000,4.32646,4.32646,4.31711,4.32646,63799.848514571,0
+MGF.US,D,20200507,000000,4.33569,4.33569,4.30817,4.30817,123021.34942919,0
+MGF.US,D,20200508,000000,4.33569,4.33569,4.2714,4.30463,203313.82802277,0
+MGF.US,D,20200511,000000,4.30817,4.31279,4.29903,4.30817,139067.43549656,0
+MGF.US,D,20200512,000000,4.32586,4.32586,4.29823,4.30738,135019.04104025,0
+MGF.US,D,20200513,000000,4.31643,4.32586,4.30738,4.312,180272.56389611,0
+MGF.US,D,20200514,000000,4.29823,4.32586,4.29823,4.30738,93477.224559039,0
+MGF.US,D,20200515,000000,4.31643,4.32586,4.30738,4.30738,78974.207433935,0
+MGF.US,D,20200518,000000,4.3351,4.3351,4.29823,4.30738,118796.98204803,0
+MGF.US,D,20200519,000000,4.29823,4.31643,4.29823,4.30738,92936.082385483,0
+MGF.US,D,20200520,000000,4.30738,4.32124,4.28889,4.28889,85659.144209512,0
+MGF.US,D,20200521,000000,4.30738,4.3351,4.28889,4.29823,97715.832523712,0
+MGF.US,D,20200522,000000,4.31643,4.32586,4.27975,4.29823,96060.873282406,0
+MGF.US,D,20200526,000000,4.32586,4.3351,4.30738,4.32586,60689.298201163,0
+MGF.US,D,20200527,000000,4.34405,4.34405,4.29823,4.29823,162246.01953568,0
+MGF.US,D,20200528,000000,4.30738,4.31643,4.28889,4.30738,83226.038797587,0
+MGF.US,D,20200529,000000,4.31643,4.31643,4.28889,4.28889,79325.136099117,0
+MGF.US,D,20200601,000000,4.29823,4.3351,4.29823,4.3234,86589.868060646,0
+MGF.US,D,20200602,000000,4.31643,4.3351,4.31643,4.3351,79090.166471126,0
+MGF.US,D,20200603,000000,4.32586,4.35349,4.3181,4.32586,95435.3047923,0
+MGF.US,D,20200604,000000,4.32586,4.3351,4.31643,4.31643,68966.128776767,0
+MGF.US,D,20200605,000000,4.31643,4.32626,4.29823,4.31643,131051.00416236,0
+MGF.US,D,20200608,000000,4.31643,4.34405,4.31643,4.32586,144516.49305998,0
+MGF.US,D,20200609,000000,4.32586,4.3351,4.32586,4.32586,163331.3554364,0
+MGF.US,D,20200610,000000,4.32586,4.34405,4.32586,4.34405,109538.56839445,0
+MGF.US,D,20200611,000000,4.32586,4.34405,4.30738,4.32586,181159.54881216,0
+MGF.US,D,20200612,000000,4.3351,4.36264,4.32586,4.34405,88807.33035078,0
+MGF.US,D,20200615,000000,4.34405,4.36264,4.3351,4.34642,195209.91881842,0
+MGF.US,D,20200616,000000,4.3527,4.36401,4.33422,4.3527,225944.14959657,0
+MGF.US,D,20200617,000000,4.34326,4.34326,4.33422,4.33422,120666.56722659,0
+MGF.US,D,20200618,000000,4.33422,4.3527,4.33422,4.3527,68532.808164108,0
+MGF.US,D,20200619,000000,4.34326,4.36194,4.34326,4.34809,89686.17779054,0
+MGF.US,D,20200622,000000,4.34326,4.36194,4.34326,4.35723,71391.0967124,0
+MGF.US,D,20200623,000000,4.37119,4.37119,4.3527,4.36096,99962.793165412,0
+MGF.US,D,20200624,000000,4.37119,4.37119,4.33422,4.33422,115970.22622038,0
+MGF.US,D,20200625,000000,4.34326,4.3527,4.3064,4.3064,217124.14247834,0
+MGF.US,D,20200626,000000,4.32497,4.32497,4.27857,4.28338,350314.2857215,0
+MGF.US,D,20200629,000000,4.28772,4.3064,4.25999,4.26943,208734.40441915,0
+MGF.US,D,20200630,000000,4.28772,4.29726,4.25999,4.25999,160741.60360582,0
+MGF.US,D,20200701,000000,4.27857,4.31544,4.27857,4.29726,136394.27453396,0
+MGF.US,D,20200702,000000,4.3064,4.33422,4.28772,4.33422,146578.32611597,0
+MGF.US,D,20200706,000000,4.3527,4.36194,4.3527,4.36194,148277.02429237,0
+MGF.US,D,20200707,000000,4.36194,4.37119,4.35723,4.37119,90198.838797066,0
+MGF.US,D,20200708,000000,4.37119,4.38977,4.36194,4.38053,199473.95639651,0
+MGF.US,D,20200709,000000,4.37119,4.38053,4.36194,4.38053,67051.787478589,0
+MGF.US,D,20200710,000000,4.36194,4.38053,4.36194,4.38053,112202.57469623,0
+MGF.US,D,20200713,000000,4.38053,4.38053,4.36194,4.38053,100628.03185245,0
+MGF.US,D,20200714,000000,4.37993,4.37993,4.35182,4.37049,132354.01755395,0
+MGF.US,D,20200715,000000,4.37049,4.38918,4.36115,4.38918,131602.31818128,0
+MGF.US,D,20200716,000000,4.37993,4.39841,4.37049,4.38918,58902.104970078,0
+MGF.US,D,20200717,000000,4.38918,4.38918,4.36115,4.36115,87652.825901559,0
+MGF.US,D,20200720,000000,4.38918,4.38918,4.34258,4.35182,142011.16754594,0
+MGF.US,D,20200721,000000,4.34258,4.35182,4.33323,4.34258,107284.48746101,0
+MGF.US,D,20200722,000000,4.34258,4.37049,4.34258,4.35182,82933.089650999,0
+MGF.US,D,20200723,000000,4.36115,4.38918,4.36115,4.37993,80044.285566605,0
+MGF.US,D,20200724,000000,4.38918,4.40786,4.37049,4.40786,113690.7156735,0
+MGF.US,D,20200727,000000,4.40786,4.40786,4.39694,4.39841,80871.25659499,0
+MGF.US,D,20200728,000000,4.38918,4.40786,4.38918,4.40786,80522.362298881,0
+MGF.US,D,20200729,000000,4.41709,4.41709,4.39841,4.40786,116465.59508979,0
+MGF.US,D,20200730,000000,4.41709,4.41709,4.39841,4.41709,90199.855981603,0
+MGF.US,D,20200731,000000,4.43567,4.43567,4.40786,4.41709,61402.344561431,0
+MGF.US,D,20200803,000000,4.43567,4.43567,4.40786,4.41709,163248.96348892,0
+MGF.US,D,20200804,000000,4.41709,4.42634,4.40786,4.42634,124386.41107752,0
+MGF.US,D,20200805,000000,4.42634,4.43106,4.40786,4.41709,190951.98434754,0
+MGF.US,D,20200806,000000,4.42634,4.42634,4.38918,4.38918,57793.373825011,0
+MGF.US,D,20200807,000000,4.39841,4.41709,4.39841,4.40796,57444.479528904,0
+MGF.US,D,20200810,000000,4.42634,4.43567,4.40786,4.42634,93346.007753797,0
+MGF.US,D,20200811,000000,4.4637,4.4637,4.39841,4.39841,113719.19684054,0
+MGF.US,D,20200812,000000,4.40786,4.43126,4.39841,4.42634,461891.29192763,0
+MGF.US,D,20200813,000000,4.40786,4.43509,4.39841,4.42634,118562.01242005,0
+MGF.US,D,20200814,000000,4.42634,4.42634,4.37993,4.42634,208695.75140675,0
+MGF.US,D,20200817,000000,4.43567,4.43567,4.39841,4.40313,99085.980094726,0
+MGF.US,D,20200818,000000,4.39783,4.41532,4.39783,4.39999,45318.622666205,0
+MGF.US,D,20200819,000000,4.40726,4.40726,4.38848,4.38848,137897.67327928,0
+MGF.US,D,20200820,000000,4.38848,4.39783,4.37924,4.38848,72013.613648896,0
+MGF.US,D,20200821,000000,4.39783,4.39783,4.36027,4.3932,114482.08524311,0
+MGF.US,D,20200824,000000,4.39783,4.39783,4.38848,4.39783,78202.164370535,0
+MGF.US,D,20200825,000000,4.40726,4.40726,4.37924,4.38848,73247.458491985,0
+MGF.US,D,20200826,000000,4.38848,4.38848,4.36972,4.37924,84351.044895241,0
+MGF.US,D,20200827,000000,4.36972,4.39783,4.36972,4.38848,49861.368807368,0
+MGF.US,D,20200828,000000,4.37924,4.38475,4.36972,4.37924,127381.00235374,0
+MGF.US,D,20200831,000000,4.38848,4.38977,4.36972,4.36972,73060.29653722,0
+MGF.US,D,20200901,000000,4.37924,4.40726,4.37924,4.38848,69475.738229683,0
+MGF.US,D,20200902,000000,4.37924,4.40726,4.37924,4.40726,112259.53703029,0
+MGF.US,D,20200903,000000,4.39783,4.40451,4.36027,4.37924,115736.27377693,0
+MGF.US,D,20200904,000000,4.36027,4.39783,4.36027,4.36027,72619.855632805,0
+MGF.US,D,20200908,000000,4.36027,4.39783,4.36027,4.38848,152618.36789526,0
+MGF.US,D,20200909,000000,4.38848,4.40726,4.36972,4.38848,62023.84431339,0
+MGF.US,D,20200910,000000,4.39783,4.39783,4.36027,4.38848,102587.12927025,0
+MGF.US,D,20200911,000000,4.38848,4.39783,4.36972,4.38848,92408.163610905,0
+MGF.US,D,20200914,000000,4.39783,4.41503,4.38848,4.39783,428600.87640859,0
+MGF.US,D,20200915,000000,4.41601,4.41926,4.3877,4.40677,155091.14350412,0
+MGF.US,D,20200916,000000,4.41601,4.43499,4.382,4.3877,140252.45548188,0
+MGF.US,D,20200917,000000,4.3877,4.40677,4.3877,4.40677,29636.688662998,0
+MGF.US,D,20200918,000000,4.39713,4.41601,4.3877,4.39713,292714.17695848,0
+MGF.US,D,20200921,000000,4.40677,4.41601,4.38298,4.39713,142099.66260064,0
+MGF.US,D,20200922,000000,4.40677,4.40677,4.3877,4.39713,53488.64886545,0
+MGF.US,D,20200923,000000,4.40677,4.40677,4.3877,4.39713,85224.806412317,0
+MGF.US,D,20200924,000000,4.39713,4.3991,4.3877,4.39713,119285.23062567,0
+MGF.US,D,20200925,000000,4.39713,4.39713,4.3877,4.39713,49473.821498864,0
+MGF.US,D,20200928,000000,4.39713,4.39713,4.37846,4.3877,105832.96512705,0
+MGF.US,D,20200929,000000,4.37846,4.3877,4.36882,4.37846,101318.70015292,0
+MGF.US,D,20200930,000000,4.3877,4.3877,4.36882,4.36882,87271.381700274,0
+MGF.US,D,20201001,000000,4.36882,4.3877,4.36882,4.37846,121575.93020246,0
+MGF.US,D,20201002,000000,4.3877,4.39713,4.37846,4.39713,37325.586576355,0
+MGF.US,D,20201005,000000,4.42545,4.42545,4.37846,4.3877,125774.86797019,0
+MGF.US,D,20201006,000000,4.39713,4.40677,4.36882,4.37846,99378.929241312,0
+MGF.US,D,20201007,000000,4.37846,4.3877,4.37846,4.38298,30130.023163326,0
+MGF.US,D,20201008,000000,4.37846,4.3877,4.34061,4.34061,300009.42445611,0
+MGF.US,D,20201009,000000,4.34061,4.39713,4.34061,4.39713,171895.03205137,0
+MGF.US,D,20201012,000000,4.35938,4.3877,4.35938,4.3877,146335.2190117,0
+MGF.US,D,20201013,000000,4.40687,4.41621,4.38298,4.40687,69807.340388667,0
+MGF.US,D,20201014,000000,4.40687,4.40687,4.37836,4.40687,39999.764723494,0
+MGF.US,D,20201015,000000,4.37836,4.40687,4.37836,4.40687,69725.965625726,0
+MGF.US,D,20201016,000000,4.3877,4.41621,4.3877,4.40687,56575.803934511,0
+MGF.US,D,20201019,000000,4.3877,4.3877,4.36872,4.3877,170783.2493527,0
+MGF.US,D,20201020,000000,4.39723,4.41621,4.3877,4.41621,140172.09790348,0
+MGF.US,D,20201021,000000,4.41621,4.41621,4.37836,4.3877,113588.99721983,0
+MGF.US,D,20201022,000000,4.39723,4.40687,4.37836,4.40687,62796.904561327,0
+MGF.US,D,20201023,000000,4.40687,4.40687,4.3877,4.39723,46221.882534846,0
+MGF.US,D,20201026,000000,4.40687,4.40687,4.37836,4.39723,94796.512903215,0
+MGF.US,D,20201027,000000,4.40687,4.40687,4.38593,4.39723,69011.902080921,0
+MGF.US,D,20201028,000000,4.40687,4.40687,4.3877,4.39723,93151.725507276,0
+MGF.US,D,20201029,000000,4.39723,4.39723,4.37836,4.3877,74624.726354756,0
+MGF.US,D,20201030,000000,4.39723,4.39723,4.37836,4.3877,37825.024183904,0
+MGF.US,D,20201102,000000,4.3877,4.39723,4.37836,4.39723,140744.77279768,0
+MGF.US,D,20201103,000000,4.40687,4.40687,4.37836,4.3877,118993.29866363,0
+MGF.US,D,20201104,000000,4.39723,4.39723,4.37836,4.37836,103904.38324536,0
+MGF.US,D,20201105,000000,4.37836,4.41621,4.37836,4.39723,122498.51657729,0
+MGF.US,D,20201106,000000,4.41621,4.41621,4.3877,4.3877,168597.31978319,0
+MGF.US,D,20201109,000000,4.39723,4.41621,4.36872,4.36872,159996.00734036,0
+MGF.US,D,20201110,000000,4.36872,4.37836,4.35919,4.35919,124702.75546845,0
+MGF.US,D,20201111,000000,4.39723,4.39723,4.36872,4.36872,73118.276055817,0
+MGF.US,D,20201112,000000,4.37836,4.39723,4.36872,4.39723,72322.837748071,0
+MGF.US,D,20201113,000000,4.39723,4.41621,4.37836,4.41621,162500.31566986,0
+MGF.US,D,20201116,000000,4.39723,4.43518,4.37836,4.41621,409381.17458653,0
+MGF.US,D,20201117,000000,4.36872,4.39723,4.33068,4.37836,192216.34472672,0
+MGF.US,D,20201118,000000,4.3877,4.40687,4.36872,4.36872,105635.63132692,0
+MGF.US,D,20201119,000000,4.3877,4.3877,4.35919,4.35919,103944.05344228,0
+MGF.US,D,20201120,000000,4.36872,4.3877,4.36872,4.36872,65695.880491089,0
+MGF.US,D,20201123,000000,4.36872,4.40687,4.36872,4.39723,98654.69385114,0
+MGF.US,D,20201124,000000,4.39723,4.41621,4.36872,4.39723,171919.44448025,0
+MGF.US,D,20201125,000000,4.39723,4.41621,4.37836,4.3877,103354.08641096,0
+MGF.US,D,20201127,000000,4.39723,4.41621,4.39723,4.39723,70219.300126054,0
+MGF.US,D,20201130,000000,4.41621,4.42575,4.39723,4.40687,122427.31365973,0
+MGF.US,D,20201201,000000,4.41621,4.42575,4.40687,4.42575,97735.159029911,0
+MGF.US,D,20201202,000000,4.42575,4.43518,4.40687,4.41621,112225.96994057,0
+MGF.US,D,20201203,000000,4.42575,4.43518,4.40687,4.41621,125607.03252164,0
+MGF.US,D,20201204,000000,4.42575,4.42575,4.39723,4.40687,105482.03646186,0
+MGF.US,D,20201207,000000,4.40687,4.40884,4.37836,4.3877,216837.29643897,0
+MGF.US,D,20201208,000000,4.3877,4.39723,4.36872,4.3877,152286.76573627,0
+MGF.US,D,20201209,000000,4.37836,4.39723,4.36872,4.39723,159883.09985679,0
+MGF.US,D,20201210,000000,4.39723,4.39723,4.36872,4.37836,124871.60810156,0
+MGF.US,D,20201211,000000,4.3877,4.3877,4.36872,4.37836,140634.9168677,0
+MGF.US,D,20201214,000000,4.3877,4.39723,4.36872,4.3877,149889.26178314,0
+MGF.US,D,20201215,000000,4.3877,4.40687,4.37836,4.39723,113167.88282161,0
+MGF.US,D,20201216,000000,4.39723,4.39723,4.37836,4.39723,141994.89259335,0
+MGF.US,D,20201217,000000,4.3877,4.39723,4.35919,4.37836,448463.43885787,0
+MGF.US,D,20201218,000000,4.36872,4.37836,4.34985,4.35919,207661.27473287,0
+MGF.US,D,20201221,000000,4.35919,4.35919,4.32134,4.32134,176906.70026398,0
+MGF.US,D,20201222,000000,4.33068,4.35506,4.33068,4.34031,196312.54685626,0
+MGF.US,D,20201223,000000,4.34985,4.34985,4.3119,4.33068,233657.45993881,0
+MGF.US,D,20201224,000000,4.34985,4.34985,4.33559,4.34985,45303.364898153,0
+MGF.US,D,20201228,000000,4.34985,4.35919,4.34031,4.34031,84695.870453203,0
+MGF.US,D,20201229,000000,4.33068,4.34031,4.33068,4.33068,84555.498987129,0
+MGF.US,D,20201230,000000,4.33068,4.34031,4.33068,4.33068,117220.34601606,0
+MGF.US,D,20201231,000000,4.34031,4.35919,4.33068,4.35919,111164.02928419,0
+MGF.US,D,20210104,000000,4.35919,4.35919,4.32134,4.32134,141563.60634976,0
+MGF.US,D,20210105,000000,4.32134,4.33068,4.3119,4.32134,70747.218900631,0
+MGF.US,D,20210106,000000,4.32134,4.32134,4.29283,4.30217,156521.3049628,0
+MGF.US,D,20210107,000000,4.30217,4.32134,4.30217,4.3119,131371.41729143,0
+MGF.US,D,20210108,000000,4.3119,4.3119,4.29283,4.30217,114059.95366035,0
+MGF.US,D,20210111,000000,4.29283,4.32134,4.28338,4.3119,109589.42762129,0
+MGF.US,D,20210112,000000,4.29283,4.32134,4.27366,4.28338,176768.36316698,0
+MGF.US,D,20210113,000000,4.30217,4.3119,4.30217,4.3119,90135.773355788,0
+MGF.US,D,20210114,000000,4.32134,4.32134,4.27366,4.27366,199930.67225351,0
+MGF.US,D,20210115,000000,4.29283,4.30217,4.28338,4.29283,86628.521073044,0
+MGF.US,D,20210119,000000,4.33098,4.33098,4.30227,4.3119,94000.057410933,0
+MGF.US,D,20210120,000000,4.30227,4.31662,4.29283,4.30227,89351.524077945,0
+MGF.US,D,20210121,000000,4.32153,4.34061,4.29283,4.3119,122438.50268962,0
+MGF.US,D,20210122,000000,4.32153,4.35968,4.30247,4.32153,205259.70204159,0
+MGF.US,D,20210125,000000,4.32153,4.34867,4.3119,4.32153,165188.73440053,0
+MGF.US,D,20210126,000000,4.3119,4.34061,4.3119,4.32153,107540.81796426,0
+MGF.US,D,20210127,000000,4.32153,4.34061,4.3119,4.32153,77356.884020489,0
+MGF.US,D,20210128,000000,4.33098,4.33098,4.3119,4.32153,111739.755732,0
+MGF.US,D,20210129,000000,4.33098,4.34061,4.30227,4.30227,150139.48917918,0
+MGF.US,D,20210201,000000,4.30227,4.34061,4.30227,4.32153,159177.17378827,0
+MGF.US,D,20210202,000000,4.33098,4.33559,4.30227,4.32153,134115.78117162,0
+MGF.US,D,20210203,000000,4.33098,4.33098,4.31152,4.3119,81914.887929704,0
+MGF.US,D,20210204,000000,4.3119,4.33098,4.30227,4.3119,156860.02741353,0
+MGF.US,D,20210205,000000,4.32153,4.33098,4.3119,4.3119,84201.518768338,0
+MGF.US,D,20210208,000000,4.3119,4.32153,4.30227,4.3119,134157.48573762,0
+MGF.US,D,20210209,000000,4.32153,4.33098,4.28328,4.33098,534233.45618189,0
+MGF.US,D,20210210,000000,4.33098,4.34532,4.33098,4.33098,126559.11724804,0
+MGF.US,D,20210211,000000,4.34061,4.35024,4.33205,4.34061,161358.01743509,0
+MGF.US,D,20210212,000000,4.35024,4.35024,4.33098,4.34061,149401.01320549,0
+MGF.US,D,20210216,000000,4.34061,4.34061,4.3119,4.33098,211423.84033434,0
+MGF.US,D,20210217,000000,4.32153,4.33098,4.32153,4.32153,45422.375488954,0
+MGF.US,D,20210218,000000,4.33098,4.33098,4.30227,4.3119,90848.819716055,0
+MGF.US,D,20210219,000000,4.3119,4.32153,4.30227,4.3119,148776.46189992,0
+MGF.US,D,20210222,000000,4.30227,4.32153,4.30227,4.3119,70269.142168355,0
+MGF.US,D,20210223,000000,4.32153,4.32153,4.29283,4.29283,124167.71640212,0
+MGF.US,D,20210224,000000,4.30227,4.30227,4.28328,4.30227,155728.91820866,0
+MGF.US,D,20210225,000000,4.30227,4.30227,4.21624,4.2306,157288.26210351,0
+MGF.US,D,20210226,000000,4.25459,4.26412,4.23542,4.23542,136779.78747339,0
+MGF.US,D,20210301,000000,4.24495,4.25459,4.23542,4.24495,166840.64208821,0
+MGF.US,D,20210302,000000,4.23542,4.27356,4.23542,4.23542,88992.457936471,0
+MGF.US,D,20210303,000000,4.23542,4.25459,4.23542,4.23542,51307.805218639,0
+MGF.US,D,20210304,000000,4.24495,4.24495,4.20671,4.21624,167371.6124164,0
+MGF.US,D,20210305,000000,4.23542,4.23542,4.19727,4.20671,108745.16445579,0
+MGF.US,D,20210308,000000,4.21624,4.22598,4.19727,4.20671,136315.95132462,0
+MGF.US,D,20210309,000000,4.22598,4.23542,4.21624,4.22598,152830.95946344,0
+MGF.US,D,20210310,000000,4.22598,4.22598,4.20671,4.21624,144015.02108335,0
+MGF.US,D,20210311,000000,4.23542,4.23542,4.22598,4.22598,75967.409943277,0
+MGF.US,D,20210312,000000,4.23542,4.23542,4.21624,4.22598,112728.45910173,0
+MGF.US,D,20210315,000000,4.23542,4.24495,4.21624,4.24495,146765.48807075,0
+MGF.US,D,20210316,000000,4.22598,4.22598,4.19727,4.20671,96895.981787085,0
+MGF.US,D,20210317,000000,4.20671,4.20671,4.18754,4.18754,162421.99246053,0
+MGF.US,D,20210318,000000,4.19727,4.19727,4.06328,4.10142,384680.88248043,0
+MGF.US,D,20210319,000000,4.08254,4.10142,4.07281,4.08254,249353.63452553,0
+MGF.US,D,20210322,000000,4.13987,4.17811,4.12068,4.14939,371584.63156967,0
+MGF.US,D,20210323,000000,4.16856,4.16856,4.14939,4.15883,61080.914247815,0
+MGF.US,D,20210324,000000,4.15883,4.16856,4.14939,4.15883,55795.623394818,0
+MGF.US,D,20210325,000000,4.13987,4.16856,4.13987,4.15883,134367.02575219,0
+MGF.US,D,20210326,000000,4.16856,4.19727,4.15883,4.18754,126373.98966235,0
+MGF.US,D,20210329,000000,4.19727,4.19727,4.16856,4.17811,103038.75920457,0
+MGF.US,D,20210330,000000,4.18754,4.18754,4.17811,4.17811,188681.62846149,0
+MGF.US,D,20210331,000000,4.20671,4.20671,4.17811,4.20671,258318.08184799,0
+MGF.US,D,20210401,000000,4.18754,4.20671,4.18754,4.18754,202354.6230046,0
+MGF.US,D,20210405,000000,4.18754,4.19727,4.18754,4.19727,223632.08914452,0
+MGF.US,D,20210406,000000,4.19727,4.19727,4.18754,4.19727,150960.35710034,0
+MGF.US,D,20210407,000000,4.18754,4.19727,4.1782,4.18754,126170.552755,0
+MGF.US,D,20210408,000000,4.19727,4.20662,4.18754,4.19727,176677.8337432,0
+MGF.US,D,20210409,000000,4.19727,4.20671,4.18764,4.20671,93600.303887987,0
+MGF.US,D,20210412,000000,4.20671,4.22598,4.20671,4.20671,222629.14519127,0
+MGF.US,D,20210413,000000,4.22598,4.24524,4.20671,4.23561,118690.17767168,0
+MGF.US,D,20210414,000000,4.22598,4.24524,4.19717,4.19717,128445.99456373,0
+MGF.US,D,20210415,000000,4.21634,4.23306,4.19717,4.19717,117049.45901389,0
+MGF.US,D,20210416,000000,4.20671,4.22598,4.17299,4.17791,184312.82087612,0
+MGF.US,D,20210419,000000,4.16827,4.17791,4.15853,4.15853,229367.9927473,0
+MGF.US,D,20210420,000000,4.17791,4.20671,4.15853,4.20671,150275.7919071,0
+MGF.US,D,20210421,000000,4.21634,4.25489,4.18744,4.19717,222739.00112125,0
+MGF.US,D,20210422,000000,4.22598,4.22598,4.17791,4.18744,166611.77556744,0
+MGF.US,D,20210423,000000,4.19717,4.20671,4.17801,4.18744,81773.499279095,0
+MGF.US,D,20210426,000000,4.20671,4.20671,4.18744,4.18744,95295.950510763,0
+MGF.US,D,20210427,000000,4.21634,4.21634,4.18744,4.20671,86179.942692333,0
+MGF.US,D,20210428,000000,4.21634,4.21634,4.20435,4.21634,112635.89530888,0
+MGF.US,D,20210429,000000,4.22598,4.22598,4.20671,4.20671,91660.532976388,0
+MGF.US,D,20210430,000000,4.21634,4.24524,4.21162,4.24524,169283.9193455,0
+MGF.US,D,20210503,000000,4.23561,4.27406,4.22007,4.23561,201726.00296089,0
+MGF.US,D,20210504,000000,4.23561,4.25489,4.20671,4.21634,228142.28538051,0
+MGF.US,D,20210505,000000,4.23561,4.25489,4.22598,4.23561,57202.389609154,0
+MGF.US,D,20210506,000000,4.24524,4.25489,4.21634,4.22598,104302.10239922,0
+MGF.US,D,20210507,000000,4.23561,4.24524,4.21634,4.21634,138782.62382626,0
+MGF.US,D,20210510,000000,4.22598,4.24427,4.21634,4.22598,80815.311445469,0
+MGF.US,D,20210511,000000,4.23561,4.24524,4.19717,4.20671,95645.861991408,0
+MGF.US,D,20210512,000000,4.21634,4.22598,4.16827,4.17791,359192.27235833,0
+MGF.US,D,20210513,000000,4.16827,4.19717,4.15853,4.15853,208266.49953224,0
+MGF.US,D,20210514,000000,4.17791,4.21634,4.16827,4.16827,137493.85101819,0
+MGF.US,D,20210517,000000,4.18744,4.20671,4.15853,4.16827,151301.11392015,0
+MGF.US,D,20210518,000000,4.13937,4.16827,4.13937,4.13937,157295.38239527,0
+MGF.US,D,20210519,000000,4.16827,4.16827,4.13937,4.15853,92446.816623303,0
+MGF.US,D,20210520,000000,4.15853,4.18744,4.13937,4.14408,125235.76016571,0
+MGF.US,D,20210521,000000,4.15853,4.16827,4.13937,4.149,72655.457091592,0
+MGF.US,D,20210524,000000,4.16827,4.17791,4.149,4.17791,112556.55491502,0
+MGF.US,D,20210525,000000,4.17791,4.20671,4.17791,4.19717,88688.319759979,0
+MGF.US,D,20210526,000000,4.21634,4.22598,4.19717,4.20671,48827.909318022,0
+MGF.US,D,20210527,000000,4.22598,4.23561,4.21634,4.22598,79299.706485698,0
+MGF.US,D,20210528,000000,4.24524,4.24524,4.19717,4.23561,74992.947157062,0
+MGF.US,D,20210601,000000,4.21634,4.23561,4.21634,4.21634,78434.082444917,0
+MGF.US,D,20210602,000000,4.24524,4.24524,4.22598,4.22598,119478.49568766,0
+MGF.US,D,20210603,000000,4.24524,4.24524,4.23561,4.24524,67938.772394641,0
+MGF.US,D,20210604,000000,4.24524,4.25489,4.23561,4.25489,75490.350395537,0
+MGF.US,D,20210607,000000,4.24524,4.25489,4.24524,4.25489,95907.278417355,0
+MGF.US,D,20210608,000000,4.24524,4.25489,4.24524,4.25489,56394.745086969,0
+MGF.US,D,20210609,000000,4.25489,4.25489,4.23561,4.25489,175116.45547929,0
+MGF.US,D,20210610,000000,4.25489,4.2597,4.23561,4.25489,90702.345142761,0
+MGF.US,D,20210611,000000,4.26452,4.26452,4.21634,4.24524,110550.66700852,0
+MGF.US,D,20210614,000000,4.23561,4.25489,4.21634,4.23561,121630.85816745,0
+MGF.US,D,20210615,000000,4.20671,4.20671,4.17791,4.17791,177512.94224789,0
+MGF.US,D,20210616,000000,4.18744,4.18744,4.16827,4.17791,151276.70149128,0
+MGF.US,D,20210617,000000,4.17791,4.17791,4.16827,4.17791,66784.26794542,0
+MGF.US,D,20210618,000000,4.16827,4.19717,4.16827,4.18744,163852.15391921,0
+MGF.US,D,20210621,000000,4.17791,4.19717,4.16827,4.16827,251352.40214026,0
+MGF.US,D,20210622,000000,4.17791,4.19717,4.17791,4.17791,97776.863595917,0
+MGF.US,D,20210623,000000,4.17791,4.23561,4.17791,4.17791,120314.62137687,0
+MGF.US,D,20210624,000000,4.19717,4.19717,4.18744,4.18744,55765.107858715,0
+MGF.US,D,20210625,000000,4.17791,4.20671,4.17791,4.18744,74676.60276613,0
+MGF.US,D,20210628,000000,4.19717,4.21634,4.15853,4.21634,110963.64393046,0
+MGF.US,D,20210629,000000,4.19717,4.23561,4.19717,4.22598,114553.28816068,0
+MGF.US,D,20210630,000000,4.20671,4.28378,4.20671,4.28378,170156.66367805,0
+MGF.US,D,20210701,000000,4.24524,4.25489,4.23561,4.23561,93510.791648752,0
+MGF.US,D,20210702,000000,4.23561,4.25489,4.21634,4.25489,52632.179485499,0
+MGF.US,D,20210706,000000,4.25489,4.26452,4.24524,4.26452,122576.83978663,0
+MGF.US,D,20210707,000000,4.26452,4.26452,4.24524,4.26452,59108.593431041,0
+MGF.US,D,20210708,000000,4.26452,4.28378,4.24524,4.25006,225906.51376871,0
+MGF.US,D,20210709,000000,4.26452,4.27406,4.25489,4.26452,56008.214963,0
+MGF.US,D,20210712,000000,4.27406,4.27406,4.24524,4.26452,69907.024473269,0
+MGF.US,D,20210713,000000,4.27415,4.28388,4.25479,4.27907,103240.16174285,0
+MGF.US,D,20210714,000000,4.29362,4.29362,4.27415,4.28388,96055.787359722,0
+MGF.US,D,20210715,000000,4.28388,4.29362,4.26452,4.26452,51333.234832058,0
+MGF.US,D,20210716,000000,4.28388,4.29362,4.26452,4.29362,57417.01554641,0
+MGF.US,D,20210719,000000,4.29362,4.30324,4.28388,4.30324,82701.171576619,0
+MGF.US,D,20210720,000000,4.30324,4.30324,4.29362,4.30324,54314.602709297,0
+MGF.US,D,20210721,000000,4.31299,4.31299,4.26452,4.27415,64303.354860266,0
+MGF.US,D,20210722,000000,4.27415,4.27415,4.25479,4.25479,49970.207552802,0
+MGF.US,D,20210723,000000,4.26452,4.28388,4.26452,4.28388,99742.064120934,0
+MGF.US,D,20210726,000000,4.27415,4.30324,4.27415,4.27415,50723.941294539,0
+MGF.US,D,20210727,000000,4.28388,4.28388,4.26452,4.27415,34373.717050683,0
+MGF.US,D,20210728,000000,4.27415,4.29362,4.27415,4.28388,55867.843496928,0
+MGF.US,D,20210729,000000,4.29362,4.29362,4.26462,4.28388,95732.322677033,0
+MGF.US,D,20210730,000000,4.28388,4.28388,4.27415,4.28388,71219.192525688,0
+MGF.US,D,20210802,000000,4.28388,4.29362,4.27415,4.29362,137455.19800579,0
+MGF.US,D,20210803,000000,4.29362,4.30324,4.28388,4.30324,63611.66937527,0
+MGF.US,D,20210804,000000,4.30324,4.30324,4.28388,4.30324,95044.705930184,0
+MGF.US,D,20210805,000000,4.29362,4.30324,4.27415,4.29362,68664.02496935,0
+MGF.US,D,20210806,000000,4.28388,4.29352,4.27415,4.28388,58467.767172883,0
+MGF.US,D,20210809,000000,4.28388,4.28388,4.26452,4.27415,63319.737413221,0
+MGF.US,D,20210810,000000,4.28388,4.28388,4.27415,4.28388,166124.54417433,0
+MGF.US,D,20210811,000000,4.29362,4.29362,4.27415,4.28388,97475.776973037,0
+MGF.US,D,20210812,000000,4.28388,4.29362,4.27415,4.29362,35936.112499143,0
+MGF.US,D,20210813,000000,4.29362,4.30324,4.28388,4.30324,72611.71815651,0
+MGF.US,D,20210816,000000,4.30324,4.30324,4.28388,4.29362,74507.750133029,0
+MGF.US,D,20210817,000000,4.28388,4.28388,4.26452,4.27415,128062.51599337,0
+MGF.US,D,20210818,000000,4.27415,4.27415,4.26452,4.27415,78873.506164796,0
+MGF.US,D,20210819,000000,4.27415,4.27415,4.25479,4.26452,67421.025465431,0
+MGF.US,D,20210820,000000,4.27415,4.27415,4.25479,4.27415,53491.70041906,0
+MGF.US,D,20210823,000000,4.27415,4.27415,4.26452,4.26452,93658.283406582,0
+MGF.US,D,20210824,000000,4.27415,4.28388,4.26452,4.28388,118827.49758413,0
+MGF.US,D,20210825,000000,4.28388,4.28388,4.26452,4.27415,66756.803962929,0
+MGF.US,D,20210826,000000,4.27415,4.27415,4.25479,4.27415,50133.97426322,0
+MGF.US,D,20210827,000000,4.28388,4.28388,4.26452,4.28388,34329.978115602,0
+MGF.US,D,20210830,000000,4.28388,4.28388,4.25479,4.26452,107559.12728592,0
+MGF.US,D,20210831,000000,4.28388,4.28388,4.26452,4.28388,73307.472379653,0
+MGF.US,D,20210901,000000,4.28388,4.28388,4.26452,4.28388,99373.843318628,0
+MGF.US,D,20210902,000000,4.27415,4.28388,4.26452,4.26452,80703.421146425,0
+MGF.US,D,20210903,000000,4.26452,4.27415,4.24514,4.27415,85892.07946843,0
+MGF.US,D,20210907,000000,4.26452,4.28388,4.26452,4.28388,75148.576391187,0
+MGF.US,D,20210908,000000,4.28388,4.28388,4.27415,4.28388,210125.91286544,0
+MGF.US,D,20210909,000000,4.28388,4.29362,4.24514,4.25479,127612.92042812,0
+MGF.US,D,20210910,000000,4.28388,4.28388,4.26452,4.28388,76097.609563982,0
+MGF.US,D,20210913,000000,4.28388,4.28388,4.27415,4.28388,69243.820155303,0
+MGF.US,D,20210914,000000,4.26452,4.26452,4.24514,4.2597,62911.846413981,0
+MGF.US,D,20210915,000000,4.25479,4.26452,4.25479,4.26205,57813.717515746,0
+MGF.US,D,20210916,000000,4.25479,4.26452,4.24514,4.25479,58027.326268465,0
+MGF.US,D,20210917,000000,4.26452,4.26452,4.24514,4.26452,56596.147625247,0
+MGF.US,D,20210920,000000,4.26452,4.26452,4.24524,4.26452,104338.72104255,0
+MGF.US,D,20210921,000000,4.25479,4.26452,4.24514,4.26452,41024.069552009,0
+MGF.US,D,20210922,000000,4.25479,4.25479,4.24514,4.24514,29011.120172891,0
+MGF.US,D,20210923,000000,4.24514,4.25479,4.15785,4.21605,319431.54600098,0
+MGF.US,D,20210924,000000,4.22578,4.23542,4.20642,4.23542,65385.639207378,0
+MGF.US,D,20210927,000000,4.20632,4.22284,4.19667,4.19667,55789.520287597,0
+MGF.US,D,20210928,000000,4.19667,4.20632,4.18695,4.19667,79151.197543332,0
+MGF.US,D,20210929,000000,4.20632,4.20632,4.18734,4.20632,48035.522563887,0
+MGF.US,D,20210930,000000,4.20632,4.20632,4.18695,4.18695,48007.041396857,0
+MGF.US,D,20211001,000000,4.18695,4.20632,4.18695,4.20632,54374.616596966,0
+MGF.US,D,20211004,000000,4.20632,4.20632,4.18695,4.19667,67074.165538397,0
+MGF.US,D,20211005,000000,4.18695,4.20632,4.18695,4.19667,59183.86508676,0
+MGF.US,D,20211006,000000,4.18695,4.20632,4.17731,4.17731,75174.006004605,0
+MGF.US,D,20211007,000000,4.17731,4.19658,4.17731,4.1782,32773.685774361,0
+MGF.US,D,20211008,000000,4.18695,4.18695,4.17731,4.18695,58790.214671035,0
+MGF.US,D,20211011,000000,4.17731,4.18695,4.17731,4.17731,71734.905085825,0
+MGF.US,D,20211012,000000,4.17731,4.19677,4.16748,4.16758,93448.743392009,0
+MGF.US,D,20211013,000000,4.16748,4.17614,4.15775,4.15775,109704.36947394,0
+MGF.US,D,20211014,000000,4.17731,4.17731,4.15775,4.15775,77589.819279407,0
+MGF.US,D,20211015,000000,4.16748,4.16748,4.13819,4.14802,211292.6235291,0
+MGF.US,D,20211018,000000,4.13819,4.14802,4.12845,4.12845,142027.44249852,0
+MGF.US,D,20211019,000000,4.13819,4.15775,4.12845,4.15775,225616.61617573,0
+MGF.US,D,20211020,000000,4.14802,4.15775,4.1373,4.14802,117995.44063306,0
+MGF.US,D,20211021,000000,4.14802,4.14802,4.09916,4.09916,184345.37078129,0
+MGF.US,D,20211022,000000,4.11871,4.12845,4.10899,4.10899,73473.273459144,0
+MGF.US,D,20211025,000000,4.12845,4.12845,4.1146,4.12845,68981.386544819,0
+MGF.US,D,20211026,000000,4.12845,4.14802,4.11871,4.14802,75904.344501997,0
+MGF.US,D,20211027,000000,4.14802,4.16748,4.13957,4.16748,96495.211079602,0
+MGF.US,D,20211028,000000,4.16748,4.17731,4.10899,4.14802,169715.2055891,0
+MGF.US,D,20211029,000000,4.16748,4.16748,4.12845,4.13819,71240.553400959,0
+MGF.US,D,20211101,000000,4.12845,4.16748,4.11871,4.16748,80723.76483716,0
+MGF.US,D,20211102,000000,4.14802,4.16748,4.13819,4.16748,103334.75990477,0
+MGF.US,D,20211103,000000,4.16748,4.16748,4.13819,4.16748,78327.278068557,0
+MGF.US,D,20211104,000000,4.16748,4.16748,4.14802,4.15775,31654.782783927,0
+MGF.US,D,20211105,000000,4.14802,4.17731,4.14802,4.17731,99601.692654863,0
+MGF.US,D,20211108,000000,4.15775,4.1953,4.15775,4.17731,133644.8247311,0
+MGF.US,D,20211109,000000,4.18705,4.22608,4.18705,4.22608,183113.56030727,0
+MGF.US,D,20211110,000000,4.20652,4.21634,4.15775,4.18705,97595.804748374,0
+MGF.US,D,20211111,000000,4.18705,4.19677,4.14802,4.14802,87024.205857842,0
+MGF.US,D,20211112,000000,4.16748,4.18705,4.16748,4.18616,28861.594045988,0
+MGF.US,D,20211115,000000,4.18705,4.18705,4.16748,4.16748,96729.163523056,0
+MGF.US,D,20211116,000000,4.15775,4.15775,4.13819,4.14802,45380.670922947,0
+MGF.US,D,20211117,000000,4.14802,4.14802,4.13819,4.13819,112233.09023233,0
+MGF.US,D,20211118,000000,4.14802,4.15775,4.13819,4.14802,59849.103773801,0
+MGF.US,D,20211119,000000,4.14802,4.16748,4.14517,4.14802,90761.341845894,0
+MGF.US,D,20211122,000000,4.16748,4.19677,4.16748,4.16748,79618.085245704,0
+MGF.US,D,20211123,000000,4.16748,4.19677,4.16748,4.17731,128507.02563593,0
+MGF.US,D,20211124,000000,4.18705,4.19677,4.16748,4.17731,53408.291287045,0
+MGF.US,D,20211126,000000,4.16748,4.19677,4.16748,4.17731,61212.131053057,0
+MGF.US,D,20211129,000000,4.17731,4.18498,4.16748,4.17731,39211.446707506,0
+MGF.US,D,20211130,000000,4.18705,4.19677,4.15775,4.16748,69475.738229683,0
+MGF.US,D,20211201,000000,4.17731,4.18705,4.15775,4.16748,53629.020331522,0
+MGF.US,D,20211202,000000,4.17731,4.18705,4.08943,4.11871,350994.78217659,0
+MGF.US,D,20211203,000000,4.13819,4.14802,4.06996,4.10506,236594.07169643,0
+MGF.US,D,20211206,000000,4.12845,4.12845,4.09916,4.10899,40126.912790589,0
+MGF.US,D,20211207,000000,4.09916,4.12845,4.09916,4.11871,123759.82540288,0
+MGF.US,D,20211208,000000,4.13819,4.13819,4.11871,4.11871,83174.162386211,0
+MGF.US,D,20211209,000000,4.12845,4.13819,4.11871,4.13819,85533.013326955,0
+MGF.US,D,20211210,000000,4.13819,4.13819,4.12845,4.13819,84288.996638499,0
+MGF.US,D,20211213,000000,4.14802,4.15775,4.1312,4.15775,62613.81134471,0
+MGF.US,D,20211214,000000,4.13819,4.14802,4.09916,4.13819,84047.923903287,0
+MGF.US,D,20211215,000000,4.14802,4.14802,4.08943,4.11871,157641.22513777,0
+MGF.US,D,20211216,000000,4.12845,4.15775,4.11173,4.13819,71466.368368121,0
+MGF.US,D,20211217,000000,4.12845,4.14802,4.12845,4.14802,107136.99570317,0
+MGF.US,D,20211220,000000,4.14802,4.15775,4.12845,4.14802,83748.87164948,0
+MGF.US,D,20211221,000000,4.14802,4.15775,4.12845,4.14802,82749.996434383,0
+MGF.US,D,20211222,000000,4.13819,4.14802,4.12845,4.14802,69265.181030575,0
+MGF.US,D,20211223,000000,4.14802,4.15775,4.14556,4.14802,75850.43372155,0
+MGF.US,D,20211227,000000,4.13819,4.14802,4.13819,4.13819,66695.772890723,0
+MGF.US,D,20211228,000000,4.14802,4.15775,4.13336,4.14802,162904.13793095,0
+MGF.US,D,20211229,000000,4.15775,4.16748,4.12845,4.13819,1428349.8530226,0
+MGF.US,D,20211230,000000,4.13819,4.15284,4.12845,4.13336,81167.257295187,0
+MGF.US,D,20211231,000000,4.14802,4.14802,4.12845,4.14802,88571.343538252,0
+MGF.US,D,20220103,000000,4.14802,4.14802,4.11871,4.11871,86861.456331962,0
+MGF.US,D,20220104,000000,4.11871,4.12845,4.10899,4.12845,104555.38134888,0
+MGF.US,D,20220105,000000,4.12845,4.15775,4.11871,4.13819,100772.47205667,0
+MGF.US,D,20220106,000000,4.14802,4.15775,4.13819,4.14802,376763.1180463,0
+MGF.US,D,20220107,000000,4.14802,4.14802,4.0797,4.0797,108609.8789124,0
+MGF.US,D,20220110,000000,4.08943,4.08943,4.05039,4.05039,134058.81883756,0
+MGF.US,D,20220111,000000,4.06013,4.06986,4.0211,4.04067,86660.053793682,0
+MGF.US,D,20220112,000000,4.05039,4.0797,4.03083,4.03083,122116.05519148,0
+MGF.US,D,20220113,000000,4.04067,4.07478,4.03083,4.06013,176650.36976072,0
+MGF.US,D,20220114,000000,4.04067,4.08943,4.03083,4.05039,174572.26175212,0
+MGF.US,D,20220118,000000,4.05039,4.05383,3.98158,4.01107,258642.56371521,0
+MGF.US,D,20220119,000000,4.00124,4.14871,4.00124,4.14871,234389.83280528,0
+MGF.US,D,20220120,000000,4.03073,4.07989,4.00124,4.0209,222099.19204762,0
+MGF.US,D,20220121,000000,4.01107,4.0212,3.97176,3.99141,157265.88404371,0
+MGF.US,D,20220124,000000,3.96191,3.97176,3.8931,3.94225,343828.71711513,0
+MGF.US,D,20220125,000000,3.92259,3.97686,3.92259,3.96191,140093.77469415,0
+MGF.US,D,20220126,000000,3.96191,3.99141,3.95218,3.957,68215.44658864,0
+MGF.US,D,20220127,000000,3.95208,4.00124,3.95208,4.00124,48939.799617065,0
+MGF.US,D,20220128,000000,3.99141,3.99141,3.97176,3.99141,72654.439907054,0
+MGF.US,D,20220131,000000,3.97176,4.05039,3.97176,4.04057,127424.74128882,0
+MGF.US,D,20220201,000000,4.0209,4.12905,4.00576,4.11921,112389.73665099,0
+MGF.US,D,20220202,000000,4.11921,4.11921,4.05954,4.08972,61432.860097533,0
+MGF.US,D,20220203,000000,4.08972,4.09955,4.04057,4.07989,63025.771082098,0
+MGF.US,D,20220204,000000,4.07006,4.07006,3.99141,4.01107,26295.237459746,0
+MGF.US,D,20220207,000000,3.99141,3.99308,3.94225,3.95208,171089.42189825,0
+MGF.US,D,20220208,000000,3.94225,3.96191,3.92259,3.93242,194686.06878198,0
+MGF.US,D,20220209,000000,3.94225,3.95208,3.91276,3.91276,285834.95793638,0
+MGF.US,D,20220210,000000,3.8931,3.93242,3.88328,3.8931,158605.51607862,0
+MGF.US,D,20220211,000000,3.8931,3.93242,3.88328,3.91178,1171562.6339024,0
+MGF.US,D,20220214,000000,3.8931,3.90293,3.86361,3.86361,51341.372308353,0
+MGF.US,D,20220215,000000,3.84394,3.84394,3.79479,3.80462,122098.76305436,0
+MGF.US,D,20220216,000000,3.80462,3.83411,3.79479,3.81445,67614.290527416,0
+MGF.US,D,20220217,000000,3.81445,3.82428,3.77513,3.78987,184944.49247343,0
+MGF.US,D,20220218,000000,3.78496,3.81445,3.78496,3.80462,213767.43350704,0
+MGF.US,D,20220222,000000,3.81445,3.81445,3.79479,3.81445,115817.64853986,0
+MGF.US,D,20220223,000000,3.82428,3.82428,3.79479,3.79479,168915.69854321,0
+MGF.US,D,20220224,000000,3.79479,3.81641,3.77513,3.78496,55702.042417436,0
+MGF.US,D,20220225,000000,3.78496,3.79479,3.77513,3.78496,75045.840752974,0
+MGF.US,D,20220228,000000,3.80462,3.83411,3.7941,3.83411,36262.628735443,0
+MGF.US,D,20220301,000000,3.81445,3.87344,3.81445,3.82428,121602.37700042,0
+MGF.US,D,20220302,000000,3.82428,3.83903,3.82428,3.83411,96872.586542739,0
+MGF.US,D,20220303,000000,3.82428,3.83411,3.81445,3.82428,104573.69067055,0
+MGF.US,D,20220304,000000,3.82428,3.84394,3.82428,3.82428,140785.46017915,0
+MGF.US,D,20220307,000000,3.81445,3.82565,3.80462,3.82428,206129.39482051,0
+MGF.US,D,20220308,000000,3.80462,3.8351,3.79479,3.82428,398804.48977333,0
+MGF.US,D,20220309,000000,3.81445,3.82104,3.78496,3.78496,106499.22099863,0
+MGF.US,D,20220310,000000,3.79479,3.80462,3.7653,3.7653,61221.285713888,0
+MGF.US,D,20220311,000000,3.75546,3.77513,3.74563,3.75055,86305.056390354,0
+MGF.US,D,20220314,000000,3.74563,3.75546,3.71614,3.74563,249822.55659697,0
+MGF.US,D,20220315,000000,3.70631,3.72596,3.70631,3.70631,126674.05910069,0
+MGF.US,D,20220316,000000,3.70631,3.73089,3.70336,3.70631,76193.224910437,0
+MGF.US,D,20220317,000000,3.70631,3.71614,3.69648,3.71417,13297.653449045,0
+MGF.US,D,20220318,000000,3.69648,3.75546,3.69648,3.72596,97207.240255333,0
+MGF.US,D,20220321,000000,3.7358,3.7358,3.69648,3.69648,56170.964488881,0
+MGF.US,D,20220322,000000,3.70631,3.70631,3.67692,3.69156,44434.689303762,0
+MGF.US,D,20220323,000000,3.67682,3.71614,3.67682,3.70631,48810.617180896,0
+MGF.US,D,20220324,000000,3.69648,3.70631,3.68665,3.69648,34830.432907686,0
+MGF.US,D,20220325,000000,3.68665,3.68665,3.66699,3.66699,65759.963116905,0
+MGF.US,D,20220328,000000,3.66699,3.68665,3.66699,3.67682,93779.328366456,0
+MGF.US,D,20220329,000000,3.65716,3.69648,3.64732,3.66699,105034.47526569,0
+MGF.US,D,20220330,000000,3.66699,3.69648,3.66699,3.68665,110348.24728571,0
+MGF.US,D,20220331,000000,3.71614,3.72596,3.69156,3.71614,51339.337939279,0
+MGF.US,D,20220401,000000,3.71614,3.75546,3.71614,3.74563,79240.709782565,0
+MGF.US,D,20220404,000000,3.7358,3.7653,3.7358,3.76038,79473.645041483,0
+MGF.US,D,20220405,000000,3.75546,3.76234,3.6719,3.69156,148333.98662643,0
+MGF.US,D,20220406,000000,3.62766,3.66699,3.62471,3.65716,344774.69873432,0
+MGF.US,D,20220407,000000,3.63748,3.64732,3.63748,3.64732,91611.708118624,0
+MGF.US,D,20220408,000000,3.62766,3.66699,3.62766,3.65716,74837.317922939,0
+MGF.US,D,20220411,000000,3.64732,3.654,3.62766,3.63257,46653.168778432,0
+MGF.US,D,20220412,000000,3.63748,3.65716,3.62766,3.65716,100478.50572555,0
+MGF.US,D,20220413,000000,3.64732,3.66699,3.63748,3.63748,117364.78622028,0
+MGF.US,D,20220414,000000,3.63748,3.63748,3.608,3.608,61694.27652348,0
+MGF.US,D,20220418,000000,3.608,3.64182,3.59817,3.61783,73158.963437287,0
+MGF.US,D,20220419,000000,3.59817,3.59817,3.55394,3.55885,160312.3517313,0
+MGF.US,D,20220420,000000,3.57851,3.59817,3.55885,3.59817,135119.7423094,0
+MGF.US,D,20220421,000000,3.57851,3.58145,3.53918,3.549,102607.47296098,0
+MGF.US,D,20220422,000000,3.50969,3.56867,3.50969,3.55885,40669.072148681,0
+MGF.US,D,20220425,000000,3.549,3.56867,3.53918,3.549,55580.997457561,0
+MGF.US,D,20220426,000000,3.56867,3.57851,3.55235,3.56867,42165.350602253,0
+MGF.US,D,20220427,000000,3.57851,3.58834,3.56749,3.5736,56790.429871767,0
+MGF.US,D,20220428,000000,3.549,3.57851,3.549,3.55885,35713.349085594,0
+MGF.US,D,20220429,000000,3.56867,3.56867,3.51952,3.51952,31355.73053012,0
+MGF.US,D,20220502,000000,3.51952,3.52935,3.49985,3.50969,79846.951766474,0
+MGF.US,D,20220503,000000,3.49985,3.549,3.49985,3.52935,109224.25837259,0
+MGF.US,D,20220504,000000,3.50969,3.549,3.50104,3.549,29660.083907343,0
+MGF.US,D,20220505,000000,3.53918,3.549,3.51008,3.549,96260.241451611,0
+MGF.US,D,20220506,000000,3.53771,3.53918,3.49985,3.49985,41133.92548198,0
+MGF.US,D,20220509,000000,3.48019,3.50969,3.48019,3.49985,176127.53690881,0
+MGF.US,D,20220510,000000,3.49985,3.52935,3.49985,3.52443,74990.912787989,0
+MGF.US,D,20220511,000000,3.49985,3.53918,3.49985,3.52935,83627.826689606,0
+MGF.US,D,20220512,000000,3.52935,3.56032,3.52935,3.53918,121920.75576041,0
+MGF.US,D,20220513,000000,3.55885,3.55885,3.53918,3.55885,61369.794656255,0
+MGF.US,D,20220516,000000,3.549,3.55875,3.52935,3.53918,39953.99141934,0
+MGF.US,D,20220517,000000,3.53918,3.53918,3.50003,3.53918,35322.750222732,0
+MGF.US,D,20220518,000000,3.49964,3.54906,3.49964,3.53918,54885.808335781,0
+MGF.US,D,20220519,000000,3.53918,3.56765,3.51941,3.51941,15506.808731801,0
+MGF.US,D,20220520,000000,3.51941,3.56884,3.51941,3.55895,43609.232749211,0
+MGF.US,D,20220523,000000,3.54906,3.55895,3.52929,3.54906,58101.473368944,0
+MGF.US,D,20220524,000000,3.51941,3.54896,3.51941,3.52929,97304.466141916,0
+MGF.US,D,20220525,000000,3.52929,3.55895,3.52929,3.54906,114788.82288876,0
+MGF.US,D,20220526,000000,3.56884,3.57873,3.5639,3.56884,74151.475596438,0
+MGF.US,D,20220527,000000,3.56884,3.6331,3.56884,3.59948,163774.35625177,0
+MGF.US,D,20220531,000000,3.5985,3.75667,3.56884,3.75667,93624.507226959,0
+MGF.US,D,20220601,000000,3.63804,3.63804,3.51941,3.55895,564444.80323702,0
+MGF.US,D,20220602,000000,3.55895,3.58861,3.53918,3.54906,504498.29274303,0
+MGF.US,D,20220603,000000,3.53918,3.56884,3.52929,3.54412,267540.49846536,0
+MGF.US,D,20220606,000000,3.54906,3.54906,3.49964,3.50952,407301.04915334,0
+MGF.US,D,20220607,000000,3.50952,3.53918,3.50952,3.52929,135481.76393419,0
+MGF.US,D,20220608,000000,3.50952,3.53918,3.50952,3.52435,168235.21903763,0
+MGF.US,D,20220609,000000,3.50952,3.52929,3.50952,3.51941,79617.802692762,0
+MGF.US,D,20220610,000000,3.49964,3.50952,3.4592,3.48975,181232.41312732,0
+MGF.US,D,20220613,000000,3.46998,3.46998,3.43044,3.43044,138250.33115526,0
+MGF.US,D,20220614,000000,3.40077,3.42055,3.39089,3.40077,92715.138600092,0
+MGF.US,D,20220615,000000,3.41067,3.41067,3.36123,3.39089,69078.6350361,0
+MGF.US,D,20220616,000000,3.35135,3.36123,3.32169,3.35135,358786.89040671,0
+MGF.US,D,20220617,000000,3.36123,3.381,3.36123,3.37112,76574.098356559,0
+MGF.US,D,20220621,000000,3.36123,3.37883,3.36123,3.37112,61475.949163418,0
+MGF.US,D,20220622,000000,3.381,3.40077,3.381,3.39089,51030.854123328,0
+MGF.US,D,20220623,000000,3.39089,3.41067,3.38594,3.40077,26020.688050675,0
+MGF.US,D,20220624,000000,3.40077,3.44032,3.40077,3.43044,84548.017027974,0
+MGF.US,D,20220627,000000,3.41067,3.42994,3.39564,3.42055,69942.484654949,0
+MGF.US,D,20220628,000000,3.43044,3.4599,3.42055,3.43538,94578.383328335,0
+MGF.US,D,20220629,000000,3.42055,3.44783,3.42055,3.44032,29938.357340842,0
+MGF.US,D,20220630,000000,3.46009,3.48965,3.45021,3.47987,85622.265617222,0
+MGF.US,D,20220701,000000,3.47987,3.50952,3.47987,3.49964,139418.65236108,0
+MGF.US,D,20220705,000000,3.47987,3.50952,3.47987,3.50458,94180.850658303,0
+MGF.US,D,20220706,000000,3.51941,3.52435,3.5031,3.50952,82275.101227559,0
+MGF.US,D,20220707,000000,3.49964,3.52178,3.48975,3.48975,37207.237154718,0
+MGF.US,D,20220708,000000,3.47987,3.47987,3.46998,3.47987,19238.355855847,0
+MGF.US,D,20220711,000000,3.46998,3.51931,3.46009,3.46009,14656.109048602,0
+MGF.US,D,20220712,000000,3.46009,3.49964,3.46009,3.48975,26245.248490235,0
+MGF.US,D,20220713,000000,3.47987,3.50942,3.4687,3.49964,42717.060192039,0
+MGF.US,D,20220714,000000,3.46998,3.51941,3.46227,3.49964,27115.167310154,0
+MGF.US,D,20220715,000000,3.48975,3.51941,3.47987,3.47987,31935.124492608,0
+MGF.US,D,20220718,000000,3.48975,3.50952,3.48975,3.49964,41938.179388158,0
+MGF.US,D,20220719,000000,3.46998,3.47977,3.45021,3.46009,17675.536580528,0
+MGF.US,D,20220720,000000,3.45021,3.4598,3.44032,3.44032,22181.918374408,0
+MGF.US,D,20220721,000000,3.44032,3.46009,3.44032,3.44032,15754.634442126,0
+MGF.US,D,20220722,000000,3.46009,3.50952,3.46009,3.49964,45552.388624866,0
+MGF.US,D,20220725,000000,3.48975,3.52929,3.48877,3.50952,46791.517176494,0
+MGF.US,D,20220726,000000,3.49964,3.50912,3.49964,3.49964,64073.567221034,0
+MGF.US,D,20220727,000000,3.50952,3.52929,3.49964,3.51941,21977.588605077,0
+MGF.US,D,20220728,000000,3.51941,3.53918,3.50952,3.51941,86552.876447833,0
+MGF.US,D,20220729,000000,3.53918,3.55895,3.53918,3.55895,47152.634640111,0
+MGF.US,D,20220801,000000,3.53918,3.62816,3.53918,3.5985,36007.55841004,0
+MGF.US,D,20220802,000000,3.58861,3.67758,3.58861,3.67758,53297.700722674,0
+MGF.US,D,20220803,000000,3.63804,3.65327,3.63804,3.64793,36630.663053144,0
+MGF.US,D,20220804,000000,3.62816,3.65781,3.62816,3.63804,61271.619394089,0
+MGF.US,D,20220805,000000,3.60838,3.61827,3.56884,3.56884,31177.48589247,0
+MGF.US,D,20220808,000000,3.56884,3.61481,3.56884,3.58861,64937.416839884,0
+MGF.US,D,20220809,000000,3.56884,3.59563,3.55895,3.58861,52709.999752473,0
+MGF.US,D,20220810,000000,3.61827,3.61827,3.58713,3.60838,42313.458320937,0
+MGF.US,D,20220811,000000,3.5985,3.62816,3.56884,3.58861,61644.875259844,0
+MGF.US,D,20220812,000000,3.57873,3.62816,3.57873,3.60838,52717.080487054,0
+MGF.US,D,20220815,000000,3.60838,3.62222,3.58861,3.61827,34144.313681796,0
+MGF.US,D,20220816,000000,3.59839,3.62006,3.54869,3.55863,73665.795795356,0
+MGF.US,D,20220817,000000,3.54869,3.55863,3.53875,3.55863,61933.753753384,0
+MGF.US,D,20220818,000000,3.54869,3.55863,3.54372,3.54869,71860.015014586,0
+MGF.US,D,20220819,000000,3.54869,3.54869,3.49899,3.53875,63295.885885508,0
+MGF.US,D,20220822,000000,3.50893,3.52881,3.48914,3.49899,53166.411411094,0
+MGF.US,D,20220823,000000,3.48904,3.5127,3.4791,3.4791,28966.936936764,0
+MGF.US,D,20220824,000000,3.4791,3.49899,3.46916,3.46916,41854.87987963,0
+MGF.US,D,20220825,000000,3.46916,3.4791,3.46419,3.46916,88703.573573044,0
+MGF.US,D,20220826,000000,3.46916,3.47036,3.44928,3.46916,114943.22822754,0
+MGF.US,D,20220829,000000,3.46916,3.4791,3.45137,3.46916,62503.15315278,0
+MGF.US,D,20220830,000000,3.45922,3.49899,3.45922,3.4791,57796.051050706,0
+MGF.US,D,20220831,000000,3.48904,3.48904,3.45922,3.4791,67319.909909508,0
+MGF.US,D,20220901,000000,3.45922,3.4791,3.45922,3.4791,65141.906906518,0
+MGF.US,D,20220902,000000,3.4791,3.50048,3.4791,3.49899,37695.04504482,0
+MGF.US,D,20220906,000000,3.4791,3.49401,3.4791,3.48904,67248.483483082,0
+MGF.US,D,20220907,000000,3.46916,3.48904,3.45922,3.45922,38562.222221992,0
+MGF.US,D,20220908,000000,3.43934,3.4791,3.43934,3.44928,31308.918918732,0
+MGF.US,D,20220909,000000,3.44928,3.47901,3.44928,3.45922,41961.516516266,0
+MGF.US,D,20220912,000000,3.49899,3.49899,3.43934,3.45922,27767.777777612,0
+MGF.US,D,20220913,000000,3.43934,3.43934,3.40137,3.40952,46103.243242968,0
+MGF.US,D,20220914,000000,3.38964,3.41012,3.38964,3.38964,28830.120119948,0
+MGF.US,D,20220915,000000,3.38964,3.42404,3.3797,3.38964,70666.89189147,0
+MGF.US,D,20220916,000000,3.36976,3.38964,3.35982,3.38964,29633.918918742,0
+MGF.US,D,20220919,000000,3.3797,3.41151,3.3797,3.39958,67463.768768366,0
+MGF.US,D,20220920,000000,3.38964,3.38964,3.3797,3.3797,32834.024023828,0
+MGF.US,D,20220921,000000,3.3797,3.39461,3.31012,3.33,64445.750750366,0
+MGF.US,D,20220922,000000,3.32006,3.33984,3.31012,3.31509,35085.465465256,0
+MGF.US,D,20220923,000000,3.29024,3.31012,3.29024,3.30018,75013.843843396,0
+MGF.US,D,20220926,000000,3.2803,3.30018,3.2803,3.2803,82736.951951458,0
+MGF.US,D,20220927,000000,3.2803,3.2803,3.25048,3.25048,78640.495495026,0
+MGF.US,D,20220928,000000,3.25048,3.29014,3.25048,3.25048,52747.912912598,0
+MGF.US,D,20220929,000000,3.25048,3.26042,3.23557,3.24054,61367.372372006,0
+MGF.US,D,20220930,000000,3.2306,3.26708,3.2306,3.2306,622548.70870499,0
+MGF.US,D,20221003,000000,3.24054,3.29024,3.24054,3.2803,51545.735735428,0
+MGF.US,D,20221004,000000,3.29024,3.31012,3.2803,3.30018,29475.9759758,0
+MGF.US,D,20221005,000000,3.2803,3.30018,3.27036,3.2803,19440.060059944,0
+MGF.US,D,20221006,000000,3.27036,3.29024,3.27036,3.27533,26937.822822662,0
+MGF.US,D,20221007,000000,3.25048,3.26042,3.25048,3.26042,20242.852852732,0
+MGF.US,D,20221010,000000,3.25048,3.2803,3.24183,3.25048,22943.978978842,0
+MGF.US,D,20221011,000000,3.24054,3.26589,3.20078,3.20078,102171.98198137,0
+MGF.US,D,20221012,000000,3.20078,3.22066,3.19084,3.19084,111185.79579513,0
+MGF.US,D,20221013,000000,3.1809,3.21072,3.16101,3.16101,124499.27927854,0
+MGF.US,D,20221014,000000,3.17096,3.1809,3.16599,3.17096,117271.12612543,0
+MGF.US,D,20221017,000000,3.17096,3.21072,3.17096,3.1809,98662.027026438,0
+MGF.US,D,20221018,000000,3.16101,3.1809,3.15107,3.15107,102515.03002942,0
+MGF.US,D,20221019,000000,3.13119,3.14113,3.12125,3.14113,134177.05705626,0
+MGF.US,D,20221020,000000,3.11131,3.13119,3.11131,3.12125,80882.8828824,0
+MGF.US,D,20221021,000000,3.11131,3.12125,3.09143,3.11131,147699.78978891,0
+MGF.US,D,20221024,000000,3.09143,3.11131,3.09143,3.10137,72876.081080646,0
+MGF.US,D,20221025,000000,3.11131,3.16101,3.11131,3.14113,59672.252251896,0
+MGF.US,D,20221026,000000,3.1642,3.1809,3.13119,3.1809,20253.918918798,0
+MGF.US,D,20221027,000000,3.19084,3.24054,3.17056,3.2306,139871.05105022,0
+MGF.US,D,20221028,000000,3.22066,3.24054,3.21569,3.24054,61584.669669302,0
+MGF.US,D,20221031,000000,3.2306,3.26042,3.21986,3.26042,73944.459459018,0
+MGF.US,D,20221101,000000,3.25048,3.27036,3.24253,3.25048,71734.264263836,0
+MGF.US,D,20221102,000000,3.25048,3.32006,3.25048,3.30018,57523.42342308,0
+MGF.US,D,20221103,000000,3.27036,3.3139,3.26042,3.2803,49967.312312014,0
+MGF.US,D,20221104,000000,3.2803,3.32006,3.2803,3.32006,7195.960960918,0
+MGF.US,D,20221107,000000,3.30018,3.32006,3.28825,3.32006,52130.225224914,0
+MGF.US,D,20221108,000000,3.31012,3.32006,3.20078,3.22066,125125.01501427,0
+MGF.US,D,20221109,000000,3.22066,3.25237,3.20078,3.2306,127044.47447372,0
+MGF.US,D,20221110,000000,3.2803,3.46916,3.24054,3.3797,137641.74174092,0
+MGF.US,D,20221111,000000,3.3797,3.3797,3.31012,3.31012,28213.43843827,0
+MGF.US,D,20221114,000000,3.29024,3.35455,3.29024,3.33,53091.96696665,0
+MGF.US,D,20221115,000000,3.32,3.335,3.28,3.32,44954,0
+MGF.US,D,20221116,000000,3.3,3.34,3.3,3.34,43660,0
+MGF.US,D,20221117,000000,3.29,3.35,3.29,3.35,35742,0
+MGF.US,D,20221118,000000,3.33,3.34,3.32,3.32,21470,0
+MGF.US,D,20221121,000000,3.32,3.34,3.3101,3.34,40713,0
+MGF.US,D,20221122,000000,3.32,3.37,3.32,3.35,41155,0
+MGF.US,D,20221123,000000,3.33,3.3799,3.33,3.37,41215,0
+MGF.US,D,20221125,000000,3.35,3.35,3.33,3.34,4952,0
+MGF.US,D,20221128,000000,3.34,3.4,3.34,3.39,37436,0
+MGF.US,D,20221129,000000,3.36,3.3642,3.35,3.35,38086,0
+MGF.US,D,20221130,000000,3.32,3.4,3.32,3.39,50523,0
+MGF.US,D,20221201,000000,3.39,3.4086,3.35,3.38,43305,0
+MGF.US,D,20221202,000000,3.37,3.39,3.34,3.38,34926,0
+MGF.US,D,20221205,000000,3.39,3.4,3.36,3.38,37225,0
+MGF.US,D,20221206,000000,3.36,3.37,3.33,3.34,45713,0
+MGF.US,D,20221207,000000,3.35,3.39,3.35,3.385,42453,0
+MGF.US,D,20221208,000000,3.39,3.39,3.36,3.37,89030,0
+MGF.US,D,20221209,000000,3.36,3.3685,3.35,3.355,111803,0
+MGF.US,D,20221212,000000,3.35,3.38,3.34,3.3601,86592,0
+MGF.US,D,20221213,000000,3.34,3.37,3.29,3.33,148165,0
+MGF.US,D,20221214,000000,3.32,3.3466,3.31,3.33,97905,0
+MGF.US,D,20221215,000000,3.32,3.3554,3.32,3.33,107194,0
+MGF.US,D,20221216,000000,3.32,3.3314,3.32,3.32,120265,0
+MGF.US,D,20221219,000000,3.33,3.4,3.31,3.33,163203,0
+MGF.US,D,20221220,000000,3.32,3.34,3.29,3.3,287112,0
+MGF.US,D,20221221,000000,3.29,3.31,3.2801,3.29,81314,0
+MGF.US,D,20221222,000000,3.28,3.2963,3.28,3.28,97338,0
+MGF.US,D,20221223,000000,3.28,3.29,3.27,3.28,110656,0
+MGF.US,D,20221227,000000,3.28,3.3491,3.2599,3.28,78307,0
+MGF.US,D,20221228,000000,3.27,3.3,3.26,3.26,68661,0
+MGF.US,D,20221229,000000,3.27,3.28,3.26,3.27,80756,0
+MGF.US,D,20221230,000000,3.28,3.33,3.2601,3.31,268532,0
+MGF.US,D,20230103,000000,3.31,3.32,3.29,3.31,83586,0
+MGF.US,D,20230104,000000,3.31,3.39,3.305,3.37,218627,0
+MGF.US,D,20230105,000000,3.36,3.36,3.3,3.3,46820,0
+MGF.US,D,20230106,000000,3.3,3.36,3.3,3.35,65412,0
+MGF.US,D,20230109,000000,3.37,3.37,3.33,3.36,44150,0
+MGF.US,D,20230110,000000,3.34,3.3554,3.34,3.34,37142,0
+MGF.US,D,20230111,000000,3.34,3.38,3.34,3.37,113619,0
+MGF.US,D,20230112,000000,3.36,3.41,3.35,3.4,85079,0
+MGF.US,D,20230113,000000,3.39,3.3901,3.37,3.39,83037,0
+MGF.US,D,20230117,000000,3.4,3.42,3.36,3.42,53887,0
+MGF.US,D,20230118,000000,3.41,3.42,3.39,3.4,65873,0
+MGF.US,D,20230119,000000,3.39,3.4299,3.39,3.4,41035,0
+MGF.US,D,20230120,000000,3.39,3.44,3.385,3.39,45313,0
+MGF.US,D,20230123,000000,3.37,3.4,3.37,3.3915,10705,0
+MGF.US,D,20230124,000000,3.405,3.4187,3.39,3.4,11162,0
+MGF.US,D,20230125,000000,3.38,3.42,3.38,3.38,15505,0
+MGF.US,D,20230126,000000,3.38,3.38,3.35,3.36,135982,0
+MGF.US,D,20230127,000000,3.35,3.39,3.35,3.38,43622,0
+MGF.US,D,20230130,000000,3.37,3.39,3.37,3.38,10188,0
+MGF.US,D,20230131,000000,3.42,3.45,3.38,3.45,49859,0
+MGF.US,D,20230201,000000,3.43,3.44,3.4,3.41,51039,0
+MGF.US,D,20230202,000000,3.41,3.4499,3.41,3.43,49598,0
+MGF.US,D,20230203,000000,3.42,3.425,3.3898,3.4,36841,0
+MGF.US,D,20230206,000000,3.37,3.41,3.37,3.4,60671,0
+MGF.US,D,20230207,000000,3.38,3.395,3.38,3.38,45042,0
+MGF.US,D,20230208,000000,3.38,3.39,3.37,3.38,44004,0
+MGF.US,D,20230209,000000,3.37,3.3999,3.37,3.37,25653,0
+MGF.US,D,20230210,000000,3.4,3.4,3.36,3.39,19631,0
+MGF.US,D,20230213,000000,3.39,3.39,3.3614,3.37,15713,0
+MGF.US,D,20230214,000000,3.34,3.37,3.34,3.35,29118,0
+MGF.US,D,20230215,000000,3.34,3.3599,3.33,3.33,19115,0
+MGF.US,D,20230216,000000,3.33,3.3301,3.32,3.32,63207,0
+MGF.US,D,20230217,000000,3.34,3.34,3.31,3.32,39317,0
+MGF.US,D,20230221,000000,3.3,3.3,3.27,3.28,34572,0
+MGF.US,D,20230222,000000,3.29,3.29,3.22,3.26,111185,0
+MGF.US,D,20230223,000000,3.25,3.29,3.25,3.26,227041,0
+MGF.US,D,20230224,000000,3.25,3.27,3.25,3.27,39997,0
+MGF.US,D,20230227,000000,3.28,3.29,3.2601,3.29,49100,0
+MGF.US,D,20230228,000000,3.28,3.28,3.26,3.27,27658,0
+MGF.US,D,20230301,000000,3.26,3.28,3.25,3.26,187100,0
+MGF.US,D,20230302,000000,3.24,3.26,3.24,3.26,55750,0
+MGF.US,D,20230303,000000,3.28,3.28,3.26,3.27,44959,0
+MGF.US,D,20230306,000000,3.26,3.29,3.25,3.26,315298,0
+MGF.US,D,20230307,000000,3.25,3.29,3.25,3.26,81540,0
+MGF.US,D,20230308,000000,3.26,3.28,3.25,3.25,47334,0
+MGF.US,D,20230309,000000,3.25,3.2678,3.22,3.23,107892,0
+MGF.US,D,20230310,000000,3.25,3.27,3.22,3.25,489440,0
+MGF.US,D,20230313,000000,3.27,3.29,3.26,3.27,86312,0
+MGF.US,D,20230314,000000,3.29,3.29,3.27,3.27,64166,0
+MGF.US,D,20230315,000000,3.27,3.3,3.2687,3.29,60107,0
+MGF.US,D,20230316,000000,3.3,3.3,3.28,3.29,155158,0
+MGF.US,D,20230317,000000,3.29,3.3,3.28,3.29,32049,0
+MGF.US,D,20230320,000000,3.29,3.2999,3.28,3.28,67589,0
+MGF.US,D,20230321,000000,3.28,3.28,3.26,3.27,26678,0
+MGF.US,D,20230322,000000,3.25,3.28,3.24,3.26,39223,0
+MGF.US,D,20230323,000000,3.26,3.28,3.25,3.26,184400,0
+MGF.US,D,20230324,000000,3.27,3.3,3.27,3.3,130221,0
+MGF.US,D,20230327,000000,3.29,3.3,3.27,3.28,59430,0
+MGF.US,D,20230328,000000,3.26,3.34,3.26,3.32,414982,0
+MGF.US,D,20230329,000000,3.27,3.32,3.27,3.27,82878,0
+MGF.US,D,20230330,000000,3.28,3.3,3.28,3.29,35558,0
+MGF.US,D,20230331,000000,3.31,3.32,3.28,3.3,34792,0
+MGF.US,D,20230403,000000,3.28,3.37,3.28,3.34,54640,0
+MGF.US,D,20230404,000000,3.3,3.46,3.3,3.39,194728,0
+MGF.US,D,20230405,000000,3.42,3.42,3.38,3.39,25026,0
+MGF.US,D,20230406,000000,3.37,3.3887,3.36,3.38,21964,0
+MGF.US,D,20230410,000000,3.37,3.38,3.33,3.36,62581,0
+MGF.US,D,20230411,000000,3.34,3.35,3.33,3.34,10961,0
+MGF.US,D,20230412,000000,3.35,3.35,3.33,3.34,17813,0
+MGF.US,D,20230413,000000,3.36,3.36,3.33,3.36,36141,0
+MGF.US,D,20230414,000000,3.34,3.36,3.323,3.33,11203,0
+MGF.US,D,20230417,000000,3.35,3.35,3.31,3.35,38352,0
+MGF.US,D,20230418,000000,3.31,3.32,3.29,3.32,10310,0
+MGF.US,D,20230419,000000,3.3,3.31,3.27,3.29,50356,0
+MGF.US,D,20230420,000000,3.29,3.34,3.28,3.29,21703,0
+MGF.US,D,20230421,000000,3.29,3.32,3.29,3.29,32400,0
+MGF.US,D,20230424,000000,3.3,3.309,3.29,3.3,15915,0
+MGF.US,D,20230425,000000,3.29,3.31,3.29,3.305,44824,0
+MGF.US,D,20230426,000000,3.33,3.35,3.31,3.34,15636,0
+MGF.US,D,20230427,000000,3.31,3.31,3.3,3.3,52667,0
+MGF.US,D,20230428,000000,3.33,3.34,3.31,3.34,134751,0
+MGF.US,D,20230501,000000,3.32,3.34,3.295,3.3,45180,0
+MGF.US,D,20230502,000000,3.3,3.32,3.29,3.3,57304,0
+MGF.US,D,20230503,000000,3.3,3.32,3.3,3.31,26327,0
+MGF.US,D,20230504,000000,3.31,3.33,3.3,3.31,34764,0
+MGF.US,D,20230505,000000,3.3,3.318,3.295,3.3,44640,0
+MGF.US,D,20230508,000000,3.29,3.3097,3.29,3.3,46236,0
+MGF.US,D,20230509,000000,3.29,3.3,3.28,3.29,125142,0
+MGF.US,D,20230510,000000,3.3,3.31,3.28,3.31,75741,0
+MGF.US,D,20230511,000000,3.3,3.34,3.3,3.3,134923,0
+MGF.US,D,20230512,000000,3.3,3.31,3.28,3.29,52908,0
+MGF.US,D,20230515,000000,3.3,3.34,3.28,3.29,89805,0
+MGF.US,D,20230516,000000,3.26,3.278,3.24,3.25,136811,0
+MGF.US,D,20230517,000000,3.24,3.26,3.24,3.24,60796,0
+MGF.US,D,20230518,000000,3.24,3.245,3.22,3.23,87255,0
+MGF.US,D,20230519,000000,3.22,3.24,3.22,3.23,98123,0
+MGF.US,D,20230522,000000,3.22,3.245,3.2,3.23,66935,0
+MGF.US,D,20230523,000000,3.22,3.23,3.22,3.23,47394,0
+MGF.US,D,20230524,000000,3.22,3.26,3.22,3.22,76195,0
+MGF.US,D,20230525,000000,3.2,3.22,3.2,3.22,31638,0
+MGF.US,D,20230526,000000,3.22,3.24,3.2,3.24,107611,0
+MGF.US,D,20230530,000000,3.22,3.2588,3.22,3.25,56593,0
+MGF.US,D,20230531,000000,3.26,3.28,3.25,3.28,40774,0
+MGF.US,D,20230601,000000,3.3,3.3003,3.27,3.29,46709,0
+MGF.US,D,20230602,000000,3.29,3.31,3.26,3.27,69193,0
+MGF.US,D,20230605,000000,3.27,3.27,3.26,3.27,8076,0
+MGF.US,D,20230606,000000,3.26,3.27,3.25,3.25,65640,0
+MGF.US,D,20230607,000000,3.25,3.25,3.23,3.25,50964,0
+MGF.US,D,20230608,000000,3.22,3.278,3.22,3.25,41532,0
+MGF.US,D,20230609,000000,3.26,3.26,3.23,3.25,37818,0
+MGF.US,D,20230612,000000,3.23,3.25,3.23,3.24,18890,0
+MGF.US,D,20230613,000000,3.21,3.23,3.21,3.22,65813,0
+MGF.US,D,20230614,000000,3.22,3.23,3.21,3.22,42666,0
+MGF.US,D,20230615,000000,3.22,3.27,3.22,3.24,57728,0
+MGF.US,D,20230616,000000,3.22,3.25,3.22,3.25,33991,0
+MGF.US,D,20230620,000000,3.23,3.25,3.22,3.22,41144,0
+MGF.US,D,20230621,000000,3.22,3.25,3.22,3.24,56762,0
+MGF.US,D,20230622,000000,3.22,3.24,3.22,3.23,69002,0
+MGF.US,D,20230623,000000,3.22,3.24,3.22,3.22,56923,0
+MGF.US,D,20230626,000000,3.21,3.2586,3.21,3.22,40411,0
+MGF.US,D,20230627,000000,3.21,3.23,3.21,3.23,74751,0
+MGF.US,D,20230628,000000,3.23,3.25,3.22,3.22,75827,0
+MGF.US,D,20230629,000000,3.21,3.23,3.19,3.21,161369,0
+MGF.US,D,20230630,000000,3.22,3.22,3.2,3.21,56550,0
+MGF.US,D,20230703,000000,3.2,3.22,3.2,3.21,43786,0
+MGF.US,D,20230705,000000,3.22,3.22,3.2,3.22,56076,0
+MGF.US,D,20230706,000000,3.21,3.21,3.2,3.2,33596,0
+MGF.US,D,20230707,000000,3.2,3.23,3.1993,3.22,33441,0
+MGF.US,D,20230710,000000,3.21,3.2268,3.205,3.22,14296,0
+MGF.US,D,20230711,000000,3.21,3.23,3.21,3.211,24206,0
+MGF.US,D,20230712,000000,3.21,3.2399,3.21,3.2316,23945,0
+MGF.US,D,20230713,000000,3.23,3.26,3.2213,3.24,53027,0
+MGF.US,D,20230714,000000,3.23,3.25,3.23,3.23,56622,0
+MGF.US,D,20230717,000000,3.22,3.26,3.22,3.23,19917,0
+MGF.US,D,20230718,000000,3.2,3.22,3.19,3.21,48398,0
+MGF.US,D,20230719,000000,3.21,3.28,3.2002,3.22,118222,0
+MGF.US,D,20230720,000000,3.21,3.2105,3.2,3.21,16559,0
+MGF.US,D,20230721,000000,3.2,3.29,3.2,3.27,72343,0
+MGF.US,D,20230724,000000,3.27,3.27,3.22,3.24,35251,0
+MGF.US,D,20230725,000000,3.22,3.2699,3.2,3.21,56833,0
+MGF.US,D,20230726,000000,3.21,3.23,3.2,3.2,25620,0
+MGF.US,D,20230727,000000,3.21,3.23,3.19,3.2099,229551,0
+MGF.US,D,20230728,000000,3.2,3.23,3.2,3.22,60356,0
+MGF.US,D,20230731,000000,3.23,3.23,3.22,3.22,52910,0
+MGF.US,D,20230801,000000,3.21,3.24,3.2,3.22,50102,0
+MGF.US,D,20230802,000000,3.2,3.21,3.19,3.21,44905,0
+MGF.US,D,20230803,000000,3.19,3.195,3.16,3.16,59273,0
+MGF.US,D,20230804,000000,3.175,3.2,3.17,3.17,45154,0
+MGF.US,D,20230807,000000,3.17,3.1931,3.1693,3.19,70984,0
+MGF.US,D,20230808,000000,3.18,3.22,3.18,3.2,63903,0
+MGF.US,D,20230809,000000,3.19,3.21,3.19,3.2,30602,0
+MGF.US,D,20230810,000000,3.2099,3.24,3.2,3.22,151802,0
+MGF.US,D,20230811,000000,3.23,3.23,3.17,3.18,34409,0
+MGF.US,D,20230814,000000,3.21,3.21,3.165,3.19,255536,0
+MGF.US,D,20230815,000000,3.18,3.18,3.16,3.17,254338,0
+MGF.US,D,20230816,000000,3.18,3.18,3.16,3.17,17600,0
+MGF.US,D,20230817,000000,3.175,3.1799,3.1379,3.15,17674,0
+MGF.US,D,20230818,000000,3.14,3.15,3.12,3.14,21678,0
+MGF.US,D,20230821,000000,3.15,3.15,3.13,3.14,4423,0
+MGF.US,D,20230822,000000,3.1448,3.15,3.12,3.12,43802,0
+MGF.US,D,20230823,000000,3.139,3.14,3.11,3.13,65835,0
+MGF.US,D,20230824,000000,3.12,3.14,3.12,3.13,79492,0
+MGF.US,D,20230825,000000,3.12,3.14,3.12,3.12,58106,0
+MGF.US,D,20230828,000000,3.12,3.14,3.12,3.14,47814,0
+MGF.US,D,20230829,000000,3.14,3.17,3.13,3.15,94290,0
+MGF.US,D,20230830,000000,3.14,3.19,3.13,3.18,94252,0
+MGF.US,D,20230831,000000,3.2,3.22,3.19,3.21,70683,0
+MGF.US,D,20230901,000000,3.19,3.24,3.19,3.24,75804,0
+MGF.US,D,20230905,000000,3.22,3.22,3.14,3.15,56081,0
+MGF.US,D,20230906,000000,3.15,3.18,3.14,3.15,49277,0
+MGF.US,D,20230907,000000,3.15,3.1589,3.13,3.14,45292,0
+MGF.US,D,20230908,000000,3.13,3.14,3.13,3.13,16433,0
+MGF.US,D,20230911,000000,3.13,3.13,3.12,3.13,36075,0
+MGF.US,D,20230912,000000,3.1,3.13,3.1,3.12,38163,0
+MGF.US,D,20230913,000000,3.1,3.12,3.1,3.11,26840,0
+MGF.US,D,20230914,000000,3.1,3.12,3.1,3.11,27741,0
+MGF.US,D,20230915,000000,3.12,3.12,3.1,3.11,72927,0
+MGF.US,D,20230918,000000,3.09,3.1,3.09,3.1,51428,0
+MGF.US,D,20230919,000000,3.09,3.112,3.09,3.11,28911,0
+MGF.US,D,20230920,000000,3.11,3.12,3.1,3.1,41890,0
+MGF.US,D,20230921,000000,3.1,3.1,3.08,3.09,16400,0
+MGF.US,D,20230922,000000,3.08,3.09,3.08,3.08,16686,0
+MGF.US,D,20230925,000000,3.08,3.08,3.04,3.06,47689,0
+MGF.US,D,20230926,000000,3.03,3.04,3.03,3.03,75592,0
+MGF.US,D,20230927,000000,3.04,3.06,3.02,3.03,57482,0
+MGF.US,D,20230928,000000,3,3.03,3,3.01,75667,0
+MGF.US,D,20230929,000000,3.04,3.07,3.04,3.06,170024,0
+MGF.US,D,20231002,000000,3.04,3.06,3,3.04,16433,0
+MGF.US,D,20231003,000000,3.04,3.04,3,3.01,59118,0
+MGF.US,D,20231004,000000,3.01,3.03,3.0099,3.02,28103,0
+MGF.US,D,20231005,000000,3.02,3.04,3.01,3.04,25878,0
+MGF.US,D,20231006,000000,3.02,3.02,2.98,3.02,50383,0
+MGF.US,D,20231009,000000,3.01,3.04,3.01,3.03,29641,0
+MGF.US,D,20231010,000000,3.02,3.05,3.02,3.04,52683,0
+MGF.US,D,20231011,000000,3.03,3.08,3.03,3.06,81948,0
+MGF.US,D,20231012,000000,3.04,3.06,3.04,3.05,18066,0
+MGF.US,D,20231013,000000,3.04,3.0583,3.04,3.05,18618,0
+MGF.US,D,20231016,000000,3.05,3.05,3.02,3.03,46759,0
+MGF.US,D,20231017,000000,3.02,3.02,2.96,2.97,61657,0
+MGF.US,D,20231018,000000,2.96,3,2.96,2.97,68669,0
+MGF.US,D,20231019,000000,2.99,2.99,2.95,2.96,62553,0
+MGF.US,D,20231020,000000,2.95,2.96,2.95,2.95,68813,0
+MGF.US,D,20231023,000000,2.94,2.95,2.93,2.93,77220,0
+MGF.US,D,20231024,000000,2.93,2.96,2.93,2.959,40470,0
+MGF.US,D,20231025,000000,2.94,2.94,2.93,2.93,67469,0
+MGF.US,D,20231026,000000,2.93,2.95,2.93,2.94,40751,0
+MGF.US,D,20231027,000000,2.91,2.94,2.91,2.92,63749,0
+MGF.US,D,20231030,000000,2.91,2.95,2.91,2.92,53388,0
+MGF.US,D,20231031,000000,2.95,2.95,2.94,2.95,56379,0
+MGF.US,D,20231101,000000,2.93,3.02,2.93,2.97,83445,0
+MGF.US,D,20231102,000000,2.98,3.06,2.98,3.05,68135,0
+MGF.US,D,20231103,000000,3.07,3.09,3.06,3.09,78706,0
+MGF.US,D,20231106,000000,3.07,3.07,3.05,3.05,29502,0
+MGF.US,D,20231107,000000,3.04,3.08,3.04,3.05,53116,0
+MGF.US,D,20231108,000000,3.05,3.078,3.05,3.06,26240,0
+MGF.US,D,20231109,000000,3.06,3.07,3.05,3.05,67769,0
+MGF.US,D,20231110,000000,3.04,3.064,3.04,3.05,44357,0
+MGF.US,D,20231113,000000,3.05,3.08,3.05,3.08,12451,0
+MGF.US,D,20231114,000000,3.08,3.08,3.04,3.05,28567,0
+MGF.US,D,20231115,000000,3.04,3.06,3.02,3.04,62519,0
+MGF.US,D,20231116,000000,3.04,3.06,3.04,3.04,38070,0
+MGF.US,D,20231117,000000,3.04,3.08,3.04,3.07,37051,0
+MGF.US,D,20231120,000000,3.05,3.0932,3.05,3.09,21336,0
+MGF.US,D,20231121,000000,3.09,3.11,3.08,3.1,84692,0
+MGF.US,D,20231122,000000,3.11,3.115,3.07,3.07,38983,0
+MGF.US,D,20231124,000000,3.08,3.08,3.05,3.07,17007,0
+MGF.US,D,20231127,000000,3.05,3.07,3.05,3.06,84584,0
+MGF.US,D,20231128,000000,3.05,3.07,3.05,3.06,47777,0
+MGF.US,D,20231129,000000,3.09,3.1149,3.08,3.11,49512,0
+MGF.US,D,20231130,000000,3.12,3.12,3.07,3.08,60397,0
+MGF.US,D,20231201,000000,3.07,3.12,3.07,3.1,41544,0
+MGF.US,D,20231204,000000,3.09,3.16,3.09,3.13,96728,0
+MGF.US,D,20231205,000000,3.1597,3.16,3.12,3.16,53310,0
+MGF.US,D,20231206,000000,3.1301,3.18,3.13,3.17,132814,0
+MGF.US,D,20231207,000000,3.1468,3.17,3.14,3.16,37952,0
+MGF.US,D,20231208,000000,3.14,3.16,3.13,3.15,60992,0
+MGF.US,D,20231211,000000,3.13,3.16,3.13,3.16,38783,0
+MGF.US,D,20231212,000000,3.1699,3.17,3.14,3.16,72969,0
+MGF.US,D,20231213,000000,3.1699,3.21,3.1699,3.2,50871,0
+MGF.US,D,20231214,000000,3.2,3.22,3.2,3.21,51849,0
+MGF.US,D,20231215,000000,3.19,3.22,3.19,3.21,42214,0
+MGF.US,D,20231218,000000,3.22,3.24,3.2,3.23,69689,0
+MGF.US,D,20231219,000000,3.2,3.23,3.2,3.22,57464,0
+MGF.US,D,20231220,000000,3.21,3.2257,3.2094,3.21,69413,0
+MGF.US,D,20231221,000000,3.2,3.229,3.2,3.22,44977,0
+MGF.US,D,20231222,000000,3.2,3.225,3.2,3.2,37833,0
+MGF.US,D,20231226,000000,3.21,3.23,3.21,3.23,36417,0
+MGF.US,D,20231227,000000,3.23,3.25,3.2201,3.24,53270,0
+MGF.US,D,20231228,000000,3.24,3.245,3.22,3.23,50248,0
+MGF.US,D,20231229,000000,3.2,3.24,3.17,3.18,170875,0
+MGF.US,D,20240102,000000,3.16,3.2,3.16,3.18,48878,0
+MGF.US,D,20240103,000000,3.18,3.25,3.18,3.24,39744,0
+MGF.US,D,20240104,000000,3.25,3.26,3.2,3.22,31677,0
+MGF.US,D,20240105,000000,3.224,3.23,3.19,3.1949,23093,0
+MGF.US,D,20240108,000000,3.2,3.23,3.19,3.2,66212,0
+MGF.US,D,20240109,000000,3.22,3.23,3.19,3.2,55483,0
+MGF.US,D,20240110,000000,3.2354,3.2354,3.21,3.21,47407,0
+MGF.US,D,20240111,000000,3.22,3.23,3.2101,3.22,34312,0
+MGF.US,D,20240112,000000,3.24,3.24,3.23,3.23,48807,0
+MGF.US,D,20240116,000000,3.23,3.23,3.19,3.19,49059,0
+MGF.US,D,20240117,000000,3.17,3.22,3.17,3.2,14212,0
+MGF.US,D,20240118,000000,3.2,3.21,3.15,3.16,112858,0
+MGF.US,D,20240119,000000,3.1711,3.1711,3.14,3.15,57972,0
+MGF.US,D,20240122,000000,3.165,3.18,3.1631,3.17,31911,0
+MGF.US,D,20240123,000000,3.165,3.17,3.15,3.15,44678,0
+MGF.US,D,20240124,000000,3.17,3.1751,3.14,3.16,56959,0
+MGF.US,D,20240125,000000,3.23,3.23,3.1726,3.18,31736,0
+MGF.US,D,20240126,000000,3.16,3.1999,3.15,3.15,36582,0
+MGF.US,D,20240129,000000,3.16,3.19,3.16,3.18,31482,0
+MGF.US,D,20240130,000000,3.17,3.19,3.16,3.18,26868,0
+MGF.US,D,20240131,000000,3.21,3.21,3.19,3.2,54661,0
+MGF.US,D,20240201,000000,3.23,3.24,3.22,3.23,35445,0
+MGF.US,D,20240202,000000,3.21,3.21,3.19,3.19,27463,0
+MGF.US,D,20240205,000000,3.19,3.2,3.182,3.2,54140,0
+MGF.US,D,20240206,000000,3.2,3.21,3.19,3.2,20302,0
+MGF.US,D,20240207,000000,3.24,3.24,3.2,3.2,14389,0
+MGF.US,D,20240208,000000,3.2256,3.2256,3.18,3.2,13386,0
+MGF.US,D,20240209,000000,3.2,3.24,3.18,3.22,49025,0
+MGF.US,D,20240212,000000,3.24,3.24,3.19,3.19,37108,0
+MGF.US,D,20240213,000000,3.1899,3.1899,3.09,3.13,45114,0
+MGF.US,D,20240214,000000,3.1382,3.14,3.125,3.13,36224,0
+MGF.US,D,20240215,000000,3.1497,3.16,3.149,3.16,19027,0
+MGF.US,D,20240216,000000,3.16,3.16,3.13,3.14,23012,0
+MGF.US,D,20240220,000000,3.12,3.1518,3.12,3.15,18033,0
+MGF.US,D,20240221,000000,3.13,3.1418,3.13,3.13,21155,0
+MGF.US,D,20240222,000000,3.13,3.15,3.1,3.1,65867,0
+MGF.US,D,20240223,000000,3.09,3.11,3.09,3.09,111025,0
+MGF.US,D,20240226,000000,3.09,3.09,3.075,3.09,44920,0
+MGF.US,D,20240227,000000,3.08,3.09,3.06,3.06,379689,0
+MGF.US,D,20240228,000000,3.07,3.0732,3.06,3.06,62985,0
+MGF.US,D,20240229,000000,3.09,3.09,3.07,3.08,21375,0
+MGF.US,D,20240301,000000,3.06,3.09,3.05,3.06,1191237,0
+MGF.US,D,20240304,000000,3.06,3.08,3.05,3.07,1729911,0
+MGF.US,D,20240305,000000,3.08,3.09,3.075,3.09,77459,0
+MGF.US,D,20240306,000000,3.08,3.1,3.08,3.1,62269,0
+MGF.US,D,20240307,000000,3.1,3.11,3.1,3.11,12655,0
+MGF.US,D,20240308,000000,3.09,3.11,3.09,3.11,43811,0
+MGF.US,D,20240311,000000,3.1,3.11,3.099,3.11,52169,0
+MGF.US,D,20240312,000000,3.08,3.09,3.06,3.09,79950,0
+MGF.US,D,20240313,000000,3.07,3.09,3.07,3.09,12012,0
+MGF.US,D,20240314,000000,3.08,3.0801,3.05,3.07,55280,0
+MGF.US,D,20240315,000000,3.05,3.08,3.05,3.06,105053,0
+MGF.US,D,20240318,000000,3.0754,3.0754,3.06,3.07,24748,0
+MGF.US,D,20240319,000000,3.06,3.07,3.05,3.07,61308,0
+MGF.US,D,20240320,000000,3.07,3.08,3.07,3.08,51531,0
+MGF.US,D,20240321,000000,3.08,3.09,3.07,3.09,83782,0
+MGF.US,D,20240322,000000,3.07,3.15,3.07,3.11,372108,0
+MGF.US,D,20240325,000000,3.1,3.26,3.1,3.21,1314425,0
+MGF.US,D,20240326,000000,3.22,3.22,3.18,3.18,117202,0
+MGF.US,D,20240327,000000,3.18,3.225,3.18,3.19,67126,0
+MGF.US,D,20240328,000000,3.22,3.24,3.19,3.2,176812,0
+MGF.US,D,20240401,000000,3.18,3.22,3.18,3.18,122775,0
+MGF.US,D,20240402,000000,3.18,3.18,3.15,3.16,53347,0
+MGF.US,D,20240403,000000,3.16,3.17,3.15,3.16,67455,0
+MGF.US,D,20240404,000000,3.16,3.18,3.16,3.17,105929,0
+MGF.US,D,20240405,000000,3.16,3.17,3.15,3.15,47473,0
+MGF.US,D,20240408,000000,3.14,3.1998,3.14,3.16,126246,0
+MGF.US,D,20240409,000000,3.16,3.2,3.16,3.18,57082,0
+MGF.US,D,20240410,000000,3.18,3.18,3.14,3.14,96459,0
+MGF.US,D,20240411,000000,3.14,3.15,3.14,3.14,45673,0
+MGF.US,D,20240412,000000,3.16,3.16,3.12,3.12,65020,0
+MGF.US,D,20240415,000000,3.125,3.13,3.11,3.11,81016,0
+MGF.US,D,20240416,000000,3.08,3.08,3.06,3.06,35974,0
+MGF.US,D,20240417,000000,3.06,3.11,3.06,3.08,49539,0
+MGF.US,D,20240418,000000,3.06,3.09,3.06,3.08,42051,0
+MGF.US,D,20240419,000000,3.09,3.09,3.08,3.08,13574,0
+MGF.US,D,20240422,000000,3.07,3.09,3.07,3.08,16131,0
+MGF.US,D,20240423,000000,3.08,3.1,3.08,3.08,33423,0
+MGF.US,D,20240424,000000,3.08,3.0894,3.07,3.07,3083,0
+MGF.US,D,20240425,000000,3.07,3.08,3.05,3.05,21258,0
+MGF.US,D,20240426,000000,3.09,3.12,3.0811,3.1,46416,0
+MGF.US,D,20240429,000000,3.14,3.14,3.09,3.11,36849,0
+MGF.US,D,20240430,000000,3.13,3.13,3.08,3.1,37109,0
+MGF.US,D,20240501,000000,3.08,3.12,3.08,3.12,17677,0
+MGF.US,D,20240502,000000,3.1,3.15,3.1,3.14,30760,0
+MGF.US,D,20240503,000000,3.14,3.16,3.11,3.15,67284,0
+MGF.US,D,20240506,000000,3.14,3.19,3.14,3.18,65988,0
+MGF.US,D,20240507,000000,3.17,3.19,3.16,3.16,29123,0
+MGF.US,D,20240508,000000,3.15,3.15,3.13,3.13,50216,0
+MGF.US,D,20240509,000000,3.13,3.1399,3.07,3.07,406930,0
+MGF.US,D,20240510,000000,3.08,3.09,3.07,3.08,54736,0
+MGF.US,D,20240513,000000,3.0899,3.09,3.08,3.08,27738,0
+MGF.US,D,20240514,000000,3.08,3.08,3.06,3.075,55330,0
+MGF.US,D,20240515,000000,3.08,3.11,3.08,3.105,40012,0
+MGF.US,D,20240516,000000,3.09,3.11,3.09,3.11,38317,0
+MGF.US,D,20240517,000000,3.1,3.11,3.09,3.1,46071,0
+MGF.US,D,20240520,000000,3.08,3.11,3.08,3.1,42166,0
+MGF.US,D,20240521,000000,3.09,3.11,3.08,3.09,68995,0
+MGF.US,D,20240522,000000,3.11,3.11,3.09,3.1,66865,0
+MGF.US,D,20240523,000000,3.1,3.11,3.07,3.075,84641,0
+MGF.US,D,20240524,000000,3.086,3.09,3.0618,3.07,104463,0
+MGF.US,D,20240528,000000,3.08,3.08,3.05,3.05,63331,0
+MGF.US,D,20240529,000000,3.05,3.055,3.02,3.02,38815,0
+MGF.US,D,20240530,000000,3.05,3.05,3.04,3.04,38778,0
+MGF.US,D,20240531,000000,3.07,3.08,3.04,3.07,31530,0
+MGF.US,D,20240603,000000,3.05,3.07,3.04,3.06,121593,0
+MGF.US,D,20240604,000000,3.0642,3.08,3.06,3.065,141168,0
+MGF.US,D,20240605,000000,3.06,3.09,3.04,3.07,256900,0
+MGF.US,D,20240606,000000,3.09,3.09,3.04,3.055,241411,0
+MGF.US,D,20240607,000000,3.03,3.05,3.02,3.04,43722,0
+MGF.US,D,20240610,000000,3.04,3.0401,3.015,3.015,219071,0
+MGF.US,D,20240611,000000,3.02,3.04,3.02,3.03,82491,0
+MGF.US,D,20240612,000000,3.05,3.06,3.04,3.05,317611,0
+MGF.US,D,20240613,000000,3.055,3.0599,3.03,3.05,106024,0
+MGF.US,D,20240614,000000,3.06,3.07,3.05,3.069,89157,0
+MGF.US,D,20240617,000000,3.05,3.0577,3.0301,3.055,80157,0
+MGF.US,D,20240618,000000,3.0482,3.1,3.04,3.06,122133,0
+MGF.US,D,20240620,000000,3.04,3.055,3.04,3.05,41183,0
+MGF.US,D,20240621,000000,3.05,3.06,3.045,3.055,30608,0
+MGF.US,D,20240624,000000,3.055,3.1,3.05,3.05,150191,0
+MGF.US,D,20240625,000000,3.08,3.08,3.05,3.06,63283,0
+MGF.US,D,20240626,000000,3.06,3.0676,3.05,3.06,15866,0
+MGF.US,D,20240627,000000,3.06,3.09,3.06,3.085,100500,0
+MGF.US,D,20240628,000000,3.1,3.1,3.06,3.07,84189,0
+MGF.US,D,20240701,000000,3.07,3.07,3.05,3.07,53994,0
+MGF.US,D,20240702,000000,3.0681,3.09,3.0681,3.08,56466,0
+MGF.US,D,20240703,000000,3.0895,3.11,3.0895,3.11,47039,0
+MGF.US,D,20240705,000000,3.09,3.15,3.09,3.14,299208,0
+MGF.US,D,20240708,000000,3.15,3.15,3.13,3.13,67648,0
+MGF.US,D,20240709,000000,3.14,3.14,3.13,3.14,81384,0
+MGF.US,D,20240710,000000,3.131,3.16,3.13,3.152,157331,0
+MGF.US,D,20240711,000000,3.18,3.18,3.16,3.17,43722,0
+MGF.US,D,20240712,000000,3.19,3.19,3.08,3.09,616973,0
+MGF.US,D,20240715,000000,3.1,3.13,3.09,3.12,561519,0
+MGF.US,D,20240716,000000,3.09,3.11,3.09,3.105,82687,0
+MGF.US,D,20240717,000000,3.09,3.1,3.09,3.095,66954,0
+MGF.US,D,20240718,000000,3.095,3.0974,3.07,3.07,101356,0
+MGF.US,D,20240719,000000,3.07,3.0799,3.07,3.075,90950,0
+MGF.US,D,20240722,000000,3.07,3.09,3.07,3.085,38389,0
+MGF.US,D,20240723,000000,3.0801,3.1,3.08,3.09,7043,0
+MGF.US,D,20240724,000000,3.13,3.13,3.07,3.07,371480,0
+MGF.US,D,20240725,000000,3.1,3.11,3.09,3.105,82455,0
+MGF.US,D,20240726,000000,3.09,3.11,3.09,3.11,39450,0
+MGF.US,D,20240729,000000,3.1,3.12,3.1,3.115,60182,0
+MGF.US,D,20240730,000000,3.14,3.14,3.13,3.14,76668,0
+MGF.US,D,20240731,000000,3.19,3.19,3.15,3.17,82824,0
+MGF.US,D,20240801,000000,3.18,3.18,3.16,3.17,80069,0
+MGF.US,D,20240802,000000,3.18,3.2,3.18,3.2,128713,0
+MGF.US,D,20240805,000000,3.21,3.24,3.18,3.185,123519,0
+MGF.US,D,20240806,000000,3.2,3.2,3.17,3.18,38049,0
+MGF.US,D,20240807,000000,3.18,3.2,3.17,3.17,250336,0
+MGF.US,D,20240808,000000,3.17,3.2,3.16,3.18,88590,0
+MGF.US,D,20240809,000000,3.2,3.2,3.18,3.19,18365,0
+MGF.US,D,20240812,000000,3.2,3.22,3.195,3.205,49300,0
+MGF.US,D,20240813,000000,3.2,3.21,3.1898,3.205,32312,0
+MGF.US,D,20240814,000000,3.2,3.21,3.18,3.18,74428,0
+MGF.US,D,20240815,000000,3.18,3.18,3.17,3.18,65123,0
+MGF.US,D,20240816,000000,3.18,3.2,3.18,3.181,27979,0
+MGF.US,D,20240819,000000,3.19,3.19,3.1801,3.19,11422,0
+MGF.US,D,20240820,000000,3.19,3.195,3.1801,3.195,38213,0
+MGF.US,D,20240821,000000,3.195,3.21,3.1801,3.205,47262,0
+MGF.US,D,20240822,000000,3.21,3.21,3.18,3.18,32446,0
+MGF.US,D,20240823,000000,3.2,3.22,3.2,3.21,65981,0
+MGF.US,D,20240826,000000,3.2,3.21,3.2,3.2,37072,0
+MGF.US,D,20240827,000000,3.2,3.22,3.1938,3.21,34769,0
+MGF.US,D,20240828,000000,3.19,3.2143,3.19,3.205,21949,0
+MGF.US,D,20240829,000000,3.21,3.21,3.19,3.2,24545,0
+MGF.US,D,20240830,000000,3.22,3.24,3.21,3.23,117068,0
+MGF.US,D,20240903,000000,3.21,3.24,3.21,3.23,96252,0
+MGF.US,D,20240904,000000,3.225,3.25,3.22,3.24,104686,0
+MGF.US,D,20240905,000000,3.24,3.25,3.24,3.25,26705,0
+MGF.US,D,20240906,000000,3.24,3.25,3.235,3.24,70936,0
+MGF.US,D,20240909,000000,3.23,3.26,3.23,3.25,80673,0
+MGF.US,D,20240910,000000,3.23,3.27,3.23,3.25,97230,0
+MGF.US,D,20240911,000000,3.23,3.26,3.23,3.24,49353,0
+MGF.US,D,20240912,000000,3.25,3.275,3.24,3.26,69157,0
+MGF.US,D,20240913,000000,3.28,3.28,3.26,3.265,38848,0
+MGF.US,D,20240916,000000,3.26,3.28,3.25,3.28,67819,0
+MGF.US,D,20240917,000000,3.24,3.28,3.23,3.27,114948,0
+MGF.US,D,20240918,000000,3.25,3.27,3.2452,3.25,49303,0
+MGF.US,D,20240919,000000,3.25,3.25,3.23,3.24,49511,0
+MGF.US,D,20240920,000000,3.23,3.255,3.222,3.25,41802,0
+MGF.US,D,20240923,000000,3.24,3.26,3.23,3.25,81352,0
+MGF.US,D,20240924,000000,3.23535,3.391,3.23,3.25,308708,0
+MGF.US,D,20240925,000000,3.28,3.28,3.24,3.26,134124,0
+MGF.US,D,20240926,000000,3.251,3.2875,3.23,3.25,78721,0
+MGF.US,D,20240927,000000,3.26,3.29,3.25,3.29,41656,0
+MGF.US,D,20240930,000000,3.33,3.33,3.265,3.31,161246,0
+MGF.US,D,20241001,000000,3.31,3.31,3.28,3.3,53705,0
+MGF.US,D,20241002,000000,3.28,3.31,3.28,3.285,60792,0
+MGF.US,D,20241003,000000,3.3,3.3,3.25,3.28,97243,0
+MGF.US,D,20241004,000000,3.3,3.3,3.27,3.27,39285,0
+MGF.US,D,20241007,000000,3.25,3.27,3.24,3.245,19130,0
+MGF.US,D,20241008,000000,3.23,3.26,3.23,3.25,34628,0
+MGF.US,D,20241009,000000,3.27,3.27,3.25,3.25,24193,0
+MGF.US,D,20241010,000000,3.26,3.26,3.248,3.255,31724,0
+MGF.US,D,20241011,000000,3.2411,3.26,3.21,3.24,58787,0
+MGF.US,D,20241014,000000,3.23,3.26,3.23,3.26,90645,0
+MGF.US,D,20241015,000000,3.2507,3.2507,3.245,3.25,30680,0
+MGF.US,D,20241016,000000,3.23,3.28,3.23,3.26,52855,0
+MGF.US,D,20241017,000000,3.24,3.26,3.235,3.26,24556,0
+MGF.US,D,20241018,000000,3.245,3.26,3.23,3.255,165400,0
+MGF.US,D,20241021,000000,3.2353,3.24,3.22,3.23,24105,0
+MGF.US,D,20241022,000000,3.25,3.25,3.22,3.2224,54237,0
+MGF.US,D,20241023,000000,3.21,3.2102,3.18,3.18,71335,0
+MGF.US,D,20241024,000000,3.2,3.2,3.18,3.19,82157,0
+MGF.US,D,20241025,000000,3.17,3.19,3.17,3.17,30745,0
+MGF.US,D,20241028,000000,3.1789,3.185,3.16,3.185,26404,0
+MGF.US,D,20241029,000000,3.19,3.19,3.16,3.17,71392,0
+MGF.US,D,20241030,000000,3.18,3.19,3.1685,3.19,27698,0
+MGF.US,D,20241031,000000,3.19,3.19,3.17,3.19,123383,0
+MGF.US,D,20241101,000000,3.19,3.19,3.18,3.19,40382,0
+MGF.US,D,20241104,000000,3.19,3.19,3.1707,3.18,21430,0
+MGF.US,D,20241105,000000,3.185,3.185,3.17,3.17,65081,0
+MGF.US,D,20241106,000000,3.17,3.17,3.1539,3.17,21452,0
+MGF.US,D,20241107,000000,3.1773,3.2,3.17,3.18,71424,0
+MGF.US,D,20241108,000000,3.2,3.24,3.18,3.19,216607,0
+MGF.US,D,20241111,000000,3.1887,3.19,3.18,3.18,42639,0
+MGF.US,D,20241112,000000,3.1601,3.171,3.142,3.142,44435,0
+MGF.US,D,20241113,000000,3.15,3.15,3.05,3.07,391955,0
+MGF.US,D,20241114,000000,3.09,3.1,3.07,3.08,49677,0
+MGF.US,D,20241115,000000,3.07,3.07,3.06,3.07,45924,0
+MGF.US,D,20241118,000000,3.07,3.07,3.06,3.07,53759,0
+MGF.US,D,20241119,000000,3.09,3.11,3.065,3.0898,122280,0
+MGF.US,D,20241120,000000,3.0701,3.09,3.07,3.08,29112,0
+MGF.US,D,20241121,000000,3.08,3.09,3.05,3.09,48728,0
+MGF.US,D,20241122,000000,3.09,3.09,3.07,3.0875,12041,0
+MGF.US,D,20241125,000000,3.0898,3.1286,3.0716,3.12,213792,0
+MGF.US,D,20241126,000000,3.1183,3.1183,3.09,3.09,40445,0
+MGF.US,D,20241127,000000,3.09,3.12,3.08,3.09,136265,0
+MGF.US,D,20241129,000000,3.1,3.14,3.1,3.14,91872,0
+MGF.US,D,20241202,000000,3.14,3.14,3.1,3.13,130382,0
+MGF.US,D,20241203,000000,3.1389,3.155,3.1153,3.145,109660,0
+MGF.US,D,20241204,000000,3.15,3.24,3.1214,3.2,155128,0
+MGF.US,D,20241205,000000,3.17,3.2,3.08,3.15,100933,0
+MGF.US,D,20241206,000000,3.1417,3.17,3.14,3.14,48543,0
+MGF.US,D,20241209,000000,3.1429,3.19,3.13,3.185,123193,0
+MGF.US,D,20241210,000000,3.1606,3.17,3.16,3.16,35854,0
+MGF.US,D,20241211,000000,3.1511,3.16,3.15,3.15,48782,0
+MGF.US,D,20241212,000000,3.16,3.17,3.14,3.16,23236,0
+MGF.US,D,20241213,000000,3.1443,3.18,3.14,3.14,33600,0
+MGF.US,D,20241216,000000,3.15,3.15,3.135,3.1372,21778,0
+MGF.US,D,20241217,000000,3.15,3.15,3.04,3.07,75824,0
+MGF.US,D,20241218,000000,3.07,3.09,3.06,3.07,48443,0
+MGF.US,D,20241219,000000,3.08,3.11,3.06,3.09,186625,0
+MGF.US,D,20241220,000000,3.09,3.12,3.08,3.1,81829,0
+MGF.US,D,20241223,000000,3.0926,3.105,3.08,3.085,27115,0
+MGF.US,D,20241224,000000,3.08,3.1157,3.08,3.09,8124,0
+MGF.US,D,20241226,000000,3.11,3.13,3.08,3.09,43480,0
+MGF.US,D,20241227,000000,3.0611,3.11,3.05,3.05,58120,0
+MGF.US,D,20241230,000000,3.075,3.08,3.04,3.05,68213,0
+MGF.US,D,20241231,000000,3.0866,3.0866,3.04,3.07,167097,0
+MGF.US,D,20250102,000000,3.055,3.1,3.055,3.1,23588,0
+MGF.US,D,20250103,000000,3.087,3.11,3.07,3.1,44568,0
+MGF.US,D,20250106,000000,3.12,3.13,3.1,3.12,63467,0
+MGF.US,D,20250107,000000,3.13,3.13,3.08,3.09,10585,0
+MGF.US,D,20250108,000000,3.0858,3.099598,3.08,3.09,14945,0
+MGF.US,D,20250110,000000,3.08,3.1,3.05,3.06,53928,0
+MGF.US,D,20250113,000000,3.0896,3.0896,3.03,3.035,54507,0
+MGF.US,D,20250114,000000,3.05,3.07,3.03,3.04,43714,0
+MGF.US,D,20250115,000000,3.0696,3.09,2.9493,3.04,331778,0
+MGF.US,D,20250116,000000,3.02,3.05,3.02,3.04,59497,0
+MGF.US,D,20250117,000000,3.0503,3.06,3.04,3.05,29983,0
+MGF.US,D,20250121,000000,3.0507,3.06,3.05,3.06,11560,0
+MGF.US,D,20250122,000000,3.06,3.07,3.05,3.07,22469,0
+MGF.US,D,20250123,000000,3.062,3.07,3.045,3.07,17830,0
+MGF.US,D,20250124,000000,3.075,3.08,3.07,3.08,12820,0
+MGF.US,D,20250127,000000,3.08,3.1,3.0768,3.09,23112,0
+MGF.US,D,20250128,000000,3.082,3.09,3.07,3.08,12334,0
+MGF.US,D,20250129,000000,3.0848,3.0848,3.0635,3.07,14414,0
+MGF.US,D,20250130,000000,3.0798,3.09,3.06,3.0798,33266,0
+MGF.US,D,20250131,000000,3.0986,3.1,3.07,3.09,25264,0
+MGF.US,D,20250203,000000,3.09,3.1,3.07,3.08,29885,0
+MGF.US,D,20250204,000000,3.08,3.11,3.0794,3.1,45545,0
+MGF.US,D,20250205,000000,3.09,3.12,3.0843,3.12,46919,0
+MGF.US,D,20250206,000000,3.1,3.11,3.09,3.1,15172,0
+MGF.US,D,20250207,000000,3.09,3.1,3.08,3.09,27701,0
+MGF.US,D,20250210,000000,3.0911,3.0999,3.08,3.08,42645,0
+MGF.US,D,20250211,000000,3.08,3.11,3.07,3.1,77734,0
+MGF.US,D,20250212,000000,3.0776,3.09,3.06,3.07,25407,0
+MGF.US,D,20250213,000000,3.08,3.1,3.07,3.1,14056,0
+MGF.US,D,20250214,000000,3.1,3.11,3.0821,3.09,56877,0
+MGF.US,D,20250218,000000,3.0706,3.08,3.06,3.06,35109,0
+MGF.US,D,20250219,000000,3.066,3.0799,3.04,3.06,33902,0
+MGF.US,D,20250220,000000,3.06,3.1,3.05,3.08,34443,0
+MGF.US,D,20250221,000000,3.09,3.17,3.07,3.07,56897,0
+MGF.US,D,20250224,000000,3.0828,3.109069,3.07,3.09,20956,0
+MGF.US,D,20250225,000000,3.1,3.12,3.09,3.11,49737,0
+MGF.US,D,20250226,000000,3.0964,3.11,3.09,3.1,25257,0
+MGF.US,D,20250227,000000,3.1,3.12,3.09,3.11,28391,0
+MGF.US,D,20250228,000000,3.1052,3.12,3.1,3.12,49481,0
+MGF.US,D,20250303,000000,3.13,3.15,3.1,3.14,67244,0
+MGF.US,D,20250304,000000,3.13,3.15,3.12,3.14,30097,0
+MGF.US,D,20250305,000000,3.1299,3.1384,3.115,3.12,31659,0
+MGF.US,D,20250306,000000,3.13,3.16,3.125,3.145,175583,0
+MGF.US,D,20250307,000000,3.14,3.1484,3.13,3.13,26415,0
+MGF.US,D,20250310,000000,3.12,3.14,3.1,3.12,21271,0
+MGF.US,D,20250311,000000,3.12,3.15,3.12,3.13,41914,0
+MGF.US,D,20250312,000000,3.12,3.125,3.12,3.12,1834,0
+MGF.US,D,20250313,000000,3.1299,3.14,3.1049,3.14,9153,0
+MGF.US,D,20250314,000000,3.14,3.15,3.14,3.15,27016,0
+MGF.US,D,20250317,000000,3.145,3.15,3.12,3.14,32282,0
+MGF.US,D,20250318,000000,3.11,3.1281,3.09,3.1,31650,0
+MGF.US,D,20250319,000000,3.11,3.12,3.1,3.12,19401,0
+MGF.US,D,20250320,000000,3.11,3.12,3.1,3.115,23929,0
+MGF.US,D,20250321,000000,3.105,3.12,3.1,3.12,70712,0
+MGF.US,D,20250324,000000,3.1102,3.12,3.11,3.12,45435,0
+MGF.US,D,20250325,000000,3.1,3.12,3.1,3.1,28475,0
+MGF.US,D,20250326,000000,3.1099,3.12,3.1,3.11,24691,0
+MGF.US,D,20250327,000000,3.1,3.13,3.09,3.09,31732,0
+MGF.US,D,20250328,000000,3.11,3.15,3.11,3.13,96006,0
+MGF.US,D,20250331,000000,3.13,3.17,3.115,3.17,84226,0
+MGF.US,D,20250401,000000,3.16,3.17,3.15,3.17,17903,0
+MGF.US,D,20250402,000000,3.1607,3.17,3.15,3.17,23330,0
+MGF.US,D,20250403,000000,3.14,3.17,3.115,3.16,40023,0
+MGF.US,D,20250404,000000,3.16,3.17,3.1101,3.12,47478,0
+MGF.US,D,20250407,000000,3.085785,3.14,3.05,3.06,56038,0
+MGF.US,D,20250408,000000,3.0839,3.0839,3.06,3.075,20922,0
+MGF.US,D,20250409,000000,3.0593,3.09,3.04,3.07,52387,0
+MGF.US,D,20250410,000000,3.085,3.12,3.085,3.105,185000,0
+MGF.US,D,20250411,000000,3.0647,3.09,3.04,3.07,23113,0
+MGF.US,D,20250414,000000,3.07,3.08,3.06,3.08,18548,0
+MGF.US,D,20250415,000000,3.07,3.08,3.057,3.08,22248,0
+MGF.US,D,20250416,000000,3.0644,3.1,3.05,3.075,56609,0
+MGF.US,D,20250417,000000,3.08,3.08,3.06,3.06,45676,0
+MGF.US,D,20250421,000000,3.0524,3.06,3.03,3.04,6974,0
+MGF.US,D,20250422,000000,3.04,3.06,3.04,3.05,23306,0
+MGF.US,D,20250423,000000,3.06,3.08,3.06,3.08,38644,0
+MGF.US,D,20250424,000000,3.08,3.1,3.07,3.08,67782,0
+MGF.US,D,20250425,000000,3.0804,3.1,3.08,3.1,10731,0
+MGF.US,D,20250428,000000,3.085,3.1,3.08,3.09,38916,0
+MGF.US,D,20250429,000000,3.1,3.11,3.08,3.1,36608,0
+MGF.US,D,20250430,000000,3.1184,3.15,3.1,3.15,138518,0
+MGF.US,D,20250501,000000,3.14,3.15,3.13,3.14,33539,0
+MGF.US,D,20250502,000000,3.11,3.13,3.0945,3.11,31263,0
+MGF.US,D,20250505,000000,3.1054,3.1114,3.0845,3.1,30718,0
+MGF.US,D,20250506,000000,3.1,3.1,3.08,3.0817,49387,0
+MGF.US,D,20250507,000000,3.08,3.1,3.06,3.1,198479,0
+MGF.US,D,20250508,000000,3.12,3.12,3.1,3.105,77137,0
+MGF.US,D,20250509,000000,3.09,3.11,3.09,3.09,21019,0
+MGF.US,D,20250512,000000,3.09,3.1,3.0592,3.07,77904,0
+MGF.US,D,20250513,000000,3.065,3.07,3.05,3.05,34251,0
+MGF.US,D,20250514,000000,3.0662,3.0799,3.0399,3.045,50765,0
+MGF.US,D,20250515,000000,3.0608,3.0694,3.05,3.05,44989,0
+MGF.US,D,20250516,000000,3.0599,3.063,3.05,3.055,34431,0
+MGF.US,D,20250519,000000,3.06,3.0619,3.04,3.055,44511,0
+MGF.US,D,20250520,000000,3.05,3.06,3.04,3.04,69547,0
+MGF.US,D,20250521,000000,3.055,3.08,3.04,3.08,995960,0
+MGF.US,D,20250522,000000,3.04,3.08,3.03,3.05,204897,0
+MGF.US,D,20250523,000000,3.07,3.08,3.06,3.07,46044,0
+MGF.US,D,20250527,000000,3.07,3.07,3.06,3.06,16809,0
+MGF.US,D,20250528,000000,3.0799,3.08,3.04,3.06,76110,0
+MGF.US,D,20250529,000000,3.07,3.08,3.04,3.06,65011,0
+MGF.US,D,20250530,000000,3.0657,3.07,3.05,3.065,62269,0
+MGF.US,D,20250602,000000,3.06,3.1,3.06,3.07,75919,0
+MGF.US,D,20250603,000000,3.0863,3.0863,3.05,3.07,66254,0
+MGF.US,D,20250604,000000,3.07,3.08,3.06,3.06,31333,0
+MGF.US,D,20250605,000000,3.07,3.09,3.07,3.08,54032,0
+MGF.US,D,20250606,000000,3.0701,3.0765,3.05,3.0592,23008,0
+MGF.US,D,20250609,000000,3.06,3.07,3.05,3.06,18664,0
+MGF.US,D,20250610,000000,3.0566,3.08,3.0549,3.08,69544,0
+MGF.US,D,20250611,000000,3.07,3.1,3.0584,3.09,29587,0
+MGF.US,D,20250612,000000,3.09,3.1,3.08,3.09,28902,0
+MGF.US,D,20250613,000000,3.07,3.1,3.06,3.07,36092,0
+MGF.US,D,20250616,000000,3.075,3.1,3.06,3.07,24429,0
+MGF.US,D,20250617,000000,3.06,3.08,3.06,3.08,32394,0
+MGF.US,D,20250618,000000,3.05,3.08,3.0325,3.06,84679,0
+MGF.US,D,20250620,000000,3.0695,3.0775,3.06,3.07,24370,0
+MGF.US,D,20250623,000000,3.0652,3.08,3.0652,3.075,49241,0
+MGF.US,D,20250624,000000,3.07,3.08,3.0613,3.08,29322,0
+MGF.US,D,20250625,000000,3.08,3.08,3.07,3.075,38438,0
+MGF.US,D,20250626,000000,3.0752,3.125,3.07,3.12,218523,0
+MGF.US,D,20250627,000000,3.11,3.12,3.1046,3.12,15643,0
+MGF.US,D,20250630,000000,3.115,3.13,3.1001,3.12,48915,0
+MGF.US,D,20250701,000000,3.0992,3.14,3.0992,3.135,181751,0
+MGF.US,D,20250702,000000,3.09,3.14,3.09,3.12,25192,0
+MGF.US,D,20250703,000000,3.1119,3.1119,3.1119,3.1119,398,0
+MGF.US,D,20250707,000000,3.115,3.125,3.1,3.1,43901,0
+MGF.US,D,20250708,000000,3.1094,3.11,3.0901,3.1,38736,0
+MGF.US,D,20250709,000000,3.0937,3.12,3.07,3.11,35718,0
+MGF.US,D,20250710,000000,3.0812,3.1068,3.08,3.09,54410,0
+MGF.US,D,20250711,000000,3.09,3.11,3.05,3.08,118162,0
+MGF.US,D,20250714,000000,3.07,3.0861,3.05,3.07,38849,0
+MGF.US,D,20250715,000000,3.0501,3.07,3.05,3.06,53234,0
+MGF.US,D,20250716,000000,3.06,3.0691,3.04,3.055,586057,0
+MGF.US,D,20250717,000000,3.04,3.0753,3.04,3.06,66731,0
+MGF.US,D,20250718,000000,3.06,3.073,3.05,3.05,41275,0
+MGF.US,D,20250721,000000,3.055,3.0701,3.05,3.0701,30779,0
+MGF.US,D,20250722,000000,3.065,3.08,3.06,3.07,14192,0
+MGF.US,D,20250723,000000,3.0797,3.08,3.06,3.07,22142,0
+MGF.US,D,20250724,000000,3.077,3.11,3.07,3.11,60290,0
+MGF.US,D,20250725,000000,3.07,3.07,3.04,3.04,92068,0
+MGF.US,D,20250728,000000,3.05,3.1,3.04,3.1,112430,0
+MGF.US,D,20250729,000000,3.0952,3.11,3.08,3.08,26550,0
+MGF.US,D,20250730,000000,3.09,3.13,3.06,3.11,105714,0
+MGF.US,D,20250731,000000,3.1049,3.1049,3.07,3.07,58859,0
+MGF.US,D,20250801,000000,3.07,3.09,3.07,3.08,76501,0
+MGF.US,D,20250804,000000,3.07,3.11,3.07,3.1,45742,0
+MGF.US,D,20250805,000000,3.09,3.0953,3.06,3.095,44094,0
+MGF.US,D,20250806,000000,3.07,3.1,3.07,3.1,30614,0
+MGF.US,D,20250807,000000,3.09,3.12,3.08,3.11,70620,0
+MGF.US,D,20250808,000000,3.1,3.1,3.09,3.1,4492,0
+MGF.US,D,20250811,000000,3.1,3.11,3.1,3.1,3738,0
+MGF.US,D,20250812,000000,3.1,3.11,3.0884,3.0892,38368,0
+MGF.US,D,20250813,000000,3.09,3.14,3.08,3.12,124172,0
+MGF.US,D,20250814,000000,3.1097,3.11,3.08,3.11,68994,0
+MGF.US,D,20250815,000000,3.11,3.12,3.1,3.12,28371,0
+MGF.US,D,20250818,000000,3.1,3.12,3.0692,3.09,168502,0
+MGF.US,D,20250819,000000,3.06,3.09,3.05,3.08,108841,0
+MGF.US,D,20250820,000000,3.0646,3.1,3.06,3.07,34043,0
+MGF.US,D,20250821,000000,3.0701,3.083,2.99,3.04,314672,0
+MGF.US,D,20250822,000000,3.04,3.07,3.04,3.06,63298,0
+MGF.US,D,20250825,000000,3.06,3.08,3.06,3.06,125553,0
+MGF.US,D,20250826,000000,3.068,3.08,3.0525,3.06,37919,0
+MGF.US,D,20250827,000000,3.065,3.1,3.0601,3.08,82427,0
+MGF.US,D,20250828,000000,3.09,3.1,3.07,3.09,52778,0
+MGF.US,D,20250829,000000,3.098,3.1,3.08,3.09,29057,0
+MGF.US,D,20250902,000000,3.09,3.09,3.06,3.06,155103,0
+MGF.US,D,20250903,000000,3.075,3.09,3.06,3.075,47225,0
+MGF.US,D,20250904,000000,3.09,3.0992,3.08,3.08,44436,0
+MGF.US,D,20250905,000000,3.0946,3.11,3.08,3.1,59995,0
+MGF.US,D,20250908,000000,3.097,3.105,3.0902,3.105,7326,0
+MGF.US,D,20250909,000000,3.1001,3.1075,3.08,3.09,56792,0
+MGF.US,D,20250910,000000,3.105,3.11,3.07,3.095,196605,0
+MGF.US,D,20250911,000000,3.1076,3.12,3.1,3.11,104502,0
+MGF.US,D,20250912,000000,3.1,3.12,3.0979,3.12,24809,0
+MGF.US,D,20250915,000000,3.11,3.12,3.105,3.11,14685,0
+MGF.US,D,20250916,000000,3.08,3.12,3.08,3.12,35858,0
+MGF.US,D,20250917,000000,3.092,3.12,3.09,3.096,30338,0
+MGF.US,D,20250918,000000,3.0954,3.0979,3.09,3.095,31631,0
+MGF.US,D,20250919,000000,3.09,3.1,3.0802,3.09,20961,0
+MGF.US,D,20250922,000000,3.0969,3.1,3.08,3.09,23858,0
+MGF.US,D,20250923,000000,3.1,3.1,3.08,3.09,152724,0
+MGF.US,D,20250924,000000,3.0841,3.1,3.07,3.08,23409,0
+MGF.US,D,20250925,000000,3.0757,3.1,3.07,3.1,69046,0
+MGF.US,D,20250926,000000,3.0995,3.1,3.09,3.1,20615,0
+MGF.US,D,20250929,000000,3.115,3.13,3.1,3.12,27423,0
+MGF.US,D,20250930,000000,3.105,3.13,3.1,3.12,31976,0
+MGF.US,D,20251001,000000,3.13,3.13,3.1,3.1,134220,0
+MGF.US,D,20251002,000000,3.101,3.11,3.09,3.1,46725,0
+MGF.US,D,20251003,000000,3.1074,3.11,3.1,3.105,13213,0
+MGF.US,D,20251006,000000,3.0947,3.11,3.09,3.1,16259,0
+MGF.US,D,20251007,000000,3.09,3.09,3.07,3.07,69411,0
+MGF.US,D,20251008,000000,3.0835,3.09,3.07,3.09,50559,0
+MGF.US,D,20251009,000000,3.093,3.1,3.08,3.08,16775,0
+MGF.US,D,20251010,000000,3.09,3.098,3.09,3.09,18119,0
+MGF.US,D,20251013,000000,3.095,3.1,3.08,3.09,23597,0
+MGF.US,D,20251014,000000,3.0768,3.08,3.07,3.071,7537,0
+MGF.US,D,20251015,000000,3.09,3.09,3.07,3.075,18866,0
+MGF.US,D,20251016,000000,3.07,3.08,3.0601,3.08,24928,0
+MGF.US,D,20251017,000000,3.08,3.08,3.06,3.06,12414,0
+MGF.US,D,20251020,000000,3.06,3.075,3.04,3.05,79497,0
+MGF.US,D,20251021,000000,3.0717,3.1,3.06,3.1,44566,0
+MGF.US,D,20251022,000000,3.0802,3.09,3.07,3.08,18553,0
+MGF.US,D,20251023,000000,3.0723,3.075,3.06,3.06,17548,0
+MGF.US,D,20251024,000000,3.07,3.08,3.06,3.08,55421,0
+MGF.US,D,20251027,000000,3.0717,3.08,3.06,3.08,16380,0
+MGF.US,D,20251028,000000,3.06,3.09,3.05,3.09,99564,0
+MGF.US,D,20251029,000000,3.08,3.08,3.03,3.04,94326,0
+MGF.US,D,20251030,000000,3.06,3.06,3.04,3.045,29877,0
+MGF.US,D,20251031,000000,3.055,3.07,3.05,3.07,32966,0
+MGF.US,D,20251103,000000,3.0526,3.06,3.05,3.06,31026,0
+MGF.US,D,20251104,000000,3.0502,3.07,3.05,3.07,10880,0
+MGF.US,D,20251105,000000,3.0665,3.07,3.046,3.05,32156,0
+MGF.US,D,20251106,000000,3.06,3.1,3.06,3.09,92919,0
+MGF.US,D,20251107,000000,3.07,3.09,3.07,3.08,25020,0
+MGF.US,D,20251110,000000,3.08,3.08,3.06,3.07,28269,0
+MGF.US,D,20251111,000000,3.0694,3.09,3.05,3.07,24604,0
+MGF.US,D,20251112,000000,3.08,3.09,3.08,3.09,33804,0
+MGF.US,D,20251113,000000,3.08,3.1,3.08,3.08,82280,0
+MGF.US,D,20251114,000000,3.085,3.12,3.07,3.11,132374,0
+MGF.US,D,20251117,000000,3.1081,3.11,3.09,3.1,32669,0
+MGF.US,D,20251118,000000,3.1,3.11,3.0936,3.105,32956,0
+MGF.US,D,20251119,000000,3.07,3.11,3.065,3.08,48922,0
+MGF.US,D,20251120,000000,3.08,3.11,3.08,3.11,63104,0
+MGF.US,D,20251121,000000,3.09,3.11,3.07,3.07,18179,0
+MGF.US,D,20251124,000000,3.09,3.1,3.07,3.09,43409,0
+MGF.US,D,20251125,000000,3.1,3.11,3.1,3.105,11496,0
+MGF.US,D,20251126,000000,3.0895,3.11,3.0895,3.1,21699,0
+MGF.US,D,20251128,000000,3.0943,3.13,3.09,3.13,123805,0
+MGF.US,D,20251201,000000,3.11,3.12,3.11,3.115,16411,0
+MGF.US,D,20251202,000000,3.11,3.12,3.11,3.115,52284,0
+MGF.US,D,20251203,000000,3.1,3.11,3.09,3.09,26233,0
+MGF.US,D,20251204,000000,3.1,3.11,3.09,3.11,18938,0
+MGF.US,D,20251205,000000,3.0999,3.0999,3.07,3.07,44049,0
+MGF.US,D,20251208,000000,3.075,3.075,3.05,3.05,101312,0
+MGF.US,D,20251209,000000,3.0764,3.0764,3.05,3.05,51335,0
+MGF.US,D,20251210,000000,3.06,3.07,3.04,3.05,63466,0
+MGF.US,D,20251211,000000,3.051,3.0677,3.04,3.045,37975,0
+MGF.US,D,20251212,000000,3.04,3.05,3.03,3.05,87189,0
+MGF.US,D,20251215,000000,3.0495,3.07,3.04,3.04,52753,0
+MGF.US,D,20251216,000000,3.0235,3.03,3.0145,3.03,91861,0
+MGF.US,D,20251217,000000,3.04,3.06,3.005,3.02,229637,0
+MGF.US,D,20251218,000000,3.035,3.035,2.97,2.99,250066,0
+MGF.US,D,20251219,000000,2.99,3,2.96,2.98,373102,0
+MGF.US,D,20251222,000000,2.98,2.98,2.96,2.97,502970,0
+MGF.US,D,20251223,000000,2.98,3,2.97,3,561662,0
+MGF.US,D,20251224,000000,2.99,3.01,2.9824,3.01,157715,0
+MGF.US,D,20251226,000000,3,3.04,2.99,3.02,142670,0
+MGF.US,D,20251229,000000,3.02,3.04,3.02,3.04,115342,0
+MGF.US,D,20251230,000000,3.0201,3.04,3.0201,3.04,26636,0
+MGF.US,D,20251231,000000,3.0369,3.04,3.02,3.025,33994,0
+MGF.US,D,20260102,000000,3.0222,3.03,3.01,3.02,58978,0
+MGF.US,D,20260105,000000,3.025,3.03,3.02,3.03,32344,0
+MGF.US,D,20260106,000000,3.025,3.03,3.02,3.02,33644,0
+MGF.US,D,20260107,000000,3.0201,3.03,3.02,3.02,30143,0
+MGF.US,D,20260108,000000,3.0288,3.03,3.02,3.02,30606,0
+MGF.US,D,20260109,000000,3.02,3.04,3.02,3.035,66433,0
+MGF.US,D,20260112,000000,3.0391,3.05,3.035,3.05,96463,0
+MGF.US,D,20260113,000000,3.04,3.05,3.0301,3.045,58647,0
+MGF.US,D,20260114,000000,3.028,3.05,3.028,3.05,128360,0
+MGF.US,D,20260115,000000,3.05,3.05,3.04,3.05,40901,0
+MGF.US,D,20260116,000000,3.05,3.05,3.0301,3.04,90941,0
+MGF.US,D,20260120,000000,3.0199,3.02,3.01,3.0114,24146,0
+MGF.US,D,20260121,000000,3.01,3.03,3.01,3.03,73296,0
+MGF.US,D,20260122,000000,3.02,3.03,3.01,3.025,12888,0
+MGF.US,D,20260123,000000,3.015,3.03,3.01,3.02,45129,0
+MGF.US,D,20260126,000000,3.02,3.03,3.01,3.02,24253,0
+MGF.US,D,20260127,000000,3.0112,3.02,3.01,3.015,24065,0
+MGF.US,D,20260128,000000,3.01,3.03,3.01,3.01,40702,0
+MGF.US,D,20260129,000000,3.03,3.03,3.01,3.02,75097,0
+MGF.US,D,20260130,000000,3.0242,3.05,3.01,3.04,150872,0
+MGF.US,D,20260202,000000,3.0288,3.04,3.01,3.02,78399,0
+MGF.US,D,20260203,000000,3.02,3.0239,3,3.01,131011,0
+MGF.US,D,20260204,000000,3,3.02,2.99,3,26211,0
+MGF.US,D,20260205,000000,3.03,3.03,3.01,3.015,26391,0
+MGF.US,D,20260206,000000,3.0188,3.02,3.01,3.015,9658,0
+MGF.US,D,20260209,000000,3.03,3.03,3.01,3.02,15239,0
+MGF.US,D,20260210,000000,3.02,3.05,3.02,3.0301,177384,0
+MGF.US,D,20260211,000000,3.03,3.04,3.01,3.04,43440,0
+MGF.US,D,20260212,000000,3.04,3.05,3.03,3.05,34322,0
+MGF.US,D,20260213,000000,3.03,3.06,3.03,3.04,15348,0
+MGF.US,D,20260217,000000,3.03,3.05,3.02,3.03,64890,0
+MGF.US,D,20260218,000000,3.04,3.0499,3.02,3.03,43024,0
diff --git a/daily/us/nyse stocks/2/mgre.us.txt b/daily/us/nyse stocks/2/mgre.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d43cbe8f554786e71406ebcbca54c4b708037e93
--- /dev/null
+++ b/daily/us/nyse stocks/2/mgre.us.txt	
@@ -0,0 +1,475 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MGRE.US,D,20240328,000000,25.64,25.68,25.5,25.52,367319,0
+MGRE.US,D,20240401,000000,25.55,25.55,25.15,25.49,319816,0
+MGRE.US,D,20240402,000000,25.36,25.63,25.225,25.43,273461,0
+MGRE.US,D,20240403,000000,25.37,25.4,25.18,25.28,480041,0
+MGRE.US,D,20240404,000000,25.33,25.38,25.2,25.27,346792,0
+MGRE.US,D,20240405,000000,25.23,25.29,25.2,25.25,67200,0
+MGRE.US,D,20240408,000000,25.27,25.29,25.22,25.28,67818,0
+MGRE.US,D,20240409,000000,25.3,25.49,25.3,25.47,147174,0
+MGRE.US,D,20240410,000000,25.41,25.41,25.235,25.4,171280,0
+MGRE.US,D,20240411,000000,25.34,25.45,25.26,25.34,55129,0
+MGRE.US,D,20240412,000000,25.3,25.41,25.28,25.29,40817,0
+MGRE.US,D,20240415,000000,25.26,25.34,25.19,25.23,487247,0
+MGRE.US,D,20240416,000000,25.18,25.4485,25.12,25.34,94044,0
+MGRE.US,D,20240417,000000,25.43,25.58,25.3,25.51,103653,0
+MGRE.US,D,20240418,000000,25.5,25.59,25.5,25.51,65669,0
+MGRE.US,D,20240419,000000,25.56,25.58,25.5,25.51,69518,0
+MGRE.US,D,20240422,000000,25.49,25.64,25.49,25.53,325034,0
+MGRE.US,D,20240423,000000,25.48,25.64,25.48,25.53,168598,0
+MGRE.US,D,20240424,000000,25.52,25.69,25.52,25.53,36393,0
+MGRE.US,D,20240425,000000,25.51,25.65,25.51,25.57,107655,0
+MGRE.US,D,20240426,000000,25.51,25.6774,25.43,25.51,46145,0
+MGRE.US,D,20240429,000000,25.56,25.65,25.52,25.57,593888,0
+MGRE.US,D,20240430,000000,25.53,25.69,25.485,25.6,2432169,0
+MGRE.US,D,20240501,000000,25.59,25.62,25.54,25.62,122254,0
+MGRE.US,D,20240502,000000,25.65,25.65,25.61,25.61,207794,0
+MGRE.US,D,20240503,000000,25.8,25.8,25.65,25.69,21888,0
+MGRE.US,D,20240506,000000,25.81,25.815,25.7001,25.71,77492,0
+MGRE.US,D,20240507,000000,25.84,25.84,25.66,25.68,37703,0
+MGRE.US,D,20240508,000000,25.71,25.71,25.6,25.6,16775,0
+MGRE.US,D,20240509,000000,25.66,25.66,25.435,25.5,23868,0
+MGRE.US,D,20240510,000000,25.53,25.5982,25.42,25.45,15987,0
+MGRE.US,D,20240513,000000,25.53,25.58,25.4301,25.5,27709,0
+MGRE.US,D,20240514,000000,25.5,25.5488,25.48,25.54,24764,0
+MGRE.US,D,20240515,000000,25.63,25.63,25.54,25.55,30294,0
+MGRE.US,D,20240516,000000,25.55,25.59,25.52,25.57,15251,0
+MGRE.US,D,20240517,000000,25.64,25.64,25.54,25.56,23931,0
+MGRE.US,D,20240520,000000,25.6,25.64,25.54,25.59,148210,0
+MGRE.US,D,20240521,000000,25.72,25.72,25.58,25.59,93256,0
+MGRE.US,D,20240522,000000,25.64,25.64,25.5,25.54,183050,0
+MGRE.US,D,20240523,000000,25.63,25.63,25.47,25.49,107913,0
+MGRE.US,D,20240524,000000,25.59,25.59,25.44,25.44,111630,0
+MGRE.US,D,20240528,000000,25.52,25.5885,25.44,25.44,44707,0
+MGRE.US,D,20240529,000000,25.44,25.47,25.38,25.4,142365,0
+MGRE.US,D,20240530,000000,25.53,25.53,25.32,25.35,114573,0
+MGRE.US,D,20240531,000000,25.38,25.68,25.38,25.68,81847,0
+MGRE.US,D,20240603,000000,25.68,25.69,25.6,25.68,31153,0
+MGRE.US,D,20240604,000000,25.69,25.81,25.62,25.75,101268,0
+MGRE.US,D,20240605,000000,25.83,25.83,25.56,25.68,79853,0
+MGRE.US,D,20240606,000000,25.68,25.79,25.66,25.79,25440,0
+MGRE.US,D,20240607,000000,25.79,25.85,25.65,25.85,44721,0
+MGRE.US,D,20240610,000000,25.83,25.91,25.77,25.86,16331,0
+MGRE.US,D,20240611,000000,25.86,25.88,25.6701,25.84,48035,0
+MGRE.US,D,20240612,000000,25.92,26,25.83,25.97,70069,0
+MGRE.US,D,20240613,000000,26.06,26.06,25.7,25.82,63134,0
+MGRE.US,D,20240614,000000,25.81,25.81,25.75,25.77,32841,0
+MGRE.US,D,20240617,000000,25.8,25.8981,25.71,25.77,26905,0
+MGRE.US,D,20240618,000000,25.79,25.96,25.79,25.89,23475,0
+MGRE.US,D,20240620,000000,25.89,25.965,25.7301,25.84,22454,0
+MGRE.US,D,20240621,000000,25.84,25.95,25.78,25.89,17023,0
+MGRE.US,D,20240624,000000,25.94,25.94,25.78,25.86,32907,0
+MGRE.US,D,20240625,000000,25.91,25.91,25.8,25.85,51024,0
+MGRE.US,D,20240626,000000,25.88,25.95,25.8,25.95,57094,0
+MGRE.US,D,20240627,000000,25.97,26,25.86,25.98,68361,0
+MGRE.US,D,20240628,000000,25.54,25.93,25.48,25.48,447366,0
+MGRE.US,D,20240701,000000,25.48,25.6579,25.31,25.36,32700,0
+MGRE.US,D,20240702,000000,25.43,25.5889,25.4,25.47,22276,0
+MGRE.US,D,20240703,000000,25.54,25.65,25.5301,25.59,28801,0
+MGRE.US,D,20240705,000000,25.65,25.65,25.6126,25.65,10893,0
+MGRE.US,D,20240708,000000,25.65,25.745,25.63,25.69,42390,0
+MGRE.US,D,20240709,000000,25.74,25.74,25.64,25.65,53568,0
+MGRE.US,D,20240710,000000,25.65,25.65,25.61,25.62,33492,0
+MGRE.US,D,20240711,000000,25.6,25.79,25.6,25.74,60649,0
+MGRE.US,D,20240712,000000,25.77,25.8199,25.71,25.79,9469,0
+MGRE.US,D,20240715,000000,25.8,25.8,25.63,25.74,12613,0
+MGRE.US,D,20240716,000000,25.83,25.83,25.66,25.67,13842,0
+MGRE.US,D,20240717,000000,25.64,25.7479,25.43,25.45,148487,0
+MGRE.US,D,20240718,000000,25.49,25.59,25.4075,25.45,77853,0
+MGRE.US,D,20240719,000000,25.45,25.525,25.45,25.46,84998,0
+MGRE.US,D,20240722,000000,25.54,25.61,25.33,25.47,62165,0
+MGRE.US,D,20240723,000000,25.47,25.47,25.3,25.37,57347,0
+MGRE.US,D,20240724,000000,25.37,25.4,25.15,25.19,91042,0
+MGRE.US,D,20240725,000000,25.24,25.275,25.095,25.15,61037,0
+MGRE.US,D,20240726,000000,25.21,25.28,25.21,25.26,56568,0
+MGRE.US,D,20240729,000000,25.32,25.33,25.17,25.2,43936,0
+MGRE.US,D,20240730,000000,25.25,25.25,25.12,25.15,76553,0
+MGRE.US,D,20240731,000000,25.2,25.24,25.11,25.16,103808,0
+MGRE.US,D,20240801,000000,25.22,25.36,25.22,25.28,97586,0
+MGRE.US,D,20240802,000000,25.28,25.3,25.12,25.21,41467,0
+MGRE.US,D,20240805,000000,24.86,24.99,24.73,24.83,65071,0
+MGRE.US,D,20240806,000000,24.9,25.13,24.845,25.05,57939,0
+MGRE.US,D,20240807,000000,25.06,25.28,25.06,25.2,60144,0
+MGRE.US,D,20240808,000000,25.26,25.26,25.15,25.21,11316,0
+MGRE.US,D,20240809,000000,25.24,25.3499,25.21,25.28,113692,0
+MGRE.US,D,20240812,000000,25.21,25.25,25.17,25.17,16820,0
+MGRE.US,D,20240813,000000,25.3,25.3,25.23,25.24,26136,0
+MGRE.US,D,20240814,000000,25.35,25.39,25.26,25.32,24011,0
+MGRE.US,D,20240815,000000,25.39,25.39,25.27,25.27,7378,0
+MGRE.US,D,20240816,000000,25.33,25.41,25.32,25.36,17868,0
+MGRE.US,D,20240819,000000,25.3,25.43,25.3,25.4,17241,0
+MGRE.US,D,20240820,000000,25.46,25.46,25.4,25.45,14794,0
+MGRE.US,D,20240821,000000,25.49,25.49,25.44,25.47,9741,0
+MGRE.US,D,20240822,000000,25.5,25.53,25.44,25.53,18014,0
+MGRE.US,D,20240823,000000,25.58,25.58,25.4,25.57,16165,0
+MGRE.US,D,20240826,000000,25.63,25.63,25.52,25.57,11468,0
+MGRE.US,D,20240827,000000,25.57,25.59,25.51,25.58,20791,0
+MGRE.US,D,20240828,000000,25.58,25.6584,25.55,25.59,11080,0
+MGRE.US,D,20240829,000000,25.65,25.65,25.61,25.65,10929,0
+MGRE.US,D,20240830,000000,25.66,25.66,25.57,25.61,19909,0
+MGRE.US,D,20240903,000000,25.63,25.63,25.52,25.62,7989,0
+MGRE.US,D,20240904,000000,25.64,25.735,25.625,25.73,17059,0
+MGRE.US,D,20240905,000000,25.74,25.84,25.71,25.84,21894,0
+MGRE.US,D,20240906,000000,25.91,25.91,25.71,25.83,15707,0
+MGRE.US,D,20240909,000000,25.93,25.93,25.83,25.91,27708,0
+MGRE.US,D,20240910,000000,25.96,25.97,25.801,25.91,21463,0
+MGRE.US,D,20240911,000000,25.96,25.96,25.855,25.94,6157,0
+MGRE.US,D,20240912,000000,25.92,25.9899,25.83,25.9,18705,0
+MGRE.US,D,20240913,000000,25.95,25.98,25.88,25.98,17463,0
+MGRE.US,D,20240916,000000,25.98,25.98,25.63,25.76,323064,0
+MGRE.US,D,20240917,000000,25.76,25.89,25.72,25.89,138075,0
+MGRE.US,D,20240918,000000,25.88,25.96,25.79,25.96,114021,0
+MGRE.US,D,20240919,000000,26.01,26.08,25.86,26.05,110957,0
+MGRE.US,D,20240920,000000,26.01,26.09,25.92,26.09,55139,0
+MGRE.US,D,20240923,000000,26.06,26.48,26.06,26.48,194009,0
+MGRE.US,D,20240924,000000,26.47,26.47,26.2601,26.43,40410,0
+MGRE.US,D,20240925,000000,26.51,26.51,26.26,26.38,30077,0
+MGRE.US,D,20240926,000000,26.37,26.41,26.2,26.3,83088,0
+MGRE.US,D,20240927,000000,26,26.04,25.8301,25.94,43636,0
+MGRE.US,D,20240930,000000,25.99,26.05,25.8,25.95,143513,0
+MGRE.US,D,20241001,000000,26.03,26.03,25.9,26.01,24302,0
+MGRE.US,D,20241002,000000,26,26,25.83,25.92,42737,0
+MGRE.US,D,20241003,000000,25.99,26.04,25.91,25.95,13719,0
+MGRE.US,D,20241004,000000,25.95,25.95,25.85,25.94,15014,0
+MGRE.US,D,20241007,000000,25.97,25.97,25.72,25.92,42904,0
+MGRE.US,D,20241008,000000,25.96,25.96,25.835,25.9,12638,0
+MGRE.US,D,20241009,000000,25.94,26,25.84,26,42853,0
+MGRE.US,D,20241010,000000,25.96,25.96,25.81,25.89,17423,0
+MGRE.US,D,20241011,000000,25.89,25.9599,25.7588,25.9,13257,0
+MGRE.US,D,20241014,000000,25.9,25.96,25.86,25.9,10362,0
+MGRE.US,D,20241015,000000,25.96,25.98,25.87,25.93,23207,0
+MGRE.US,D,20241016,000000,25.98,26,25.93,25.97,27551,0
+MGRE.US,D,20241017,000000,25.95,26.0158,25.8,25.89,15621,0
+MGRE.US,D,20241018,000000,25.92,25.99,25.76,25.8901,6598,0
+MGRE.US,D,20241021,000000,25.8,25.8299,25.57,25.65,29751,0
+MGRE.US,D,20241022,000000,25.73,25.78,25.62,25.73,31878,0
+MGRE.US,D,20241023,000000,25.69,25.7199,25.57,25.63,29762,0
+MGRE.US,D,20241024,000000,25.69,25.69,25.58,25.62,32543,0
+MGRE.US,D,20241025,000000,25.68,25.7799,25.58,25.59,16906,0
+MGRE.US,D,20241028,000000,25.68,25.78,25.62,25.68,26896,0
+MGRE.US,D,20241029,000000,25.68,25.72,25.54,25.68,13544,0
+MGRE.US,D,20241030,000000,25.78,25.78,25.63,25.67,9201,0
+MGRE.US,D,20241031,000000,25.76,25.76,25.55,25.69,42629,0
+MGRE.US,D,20241101,000000,25.74,25.74,25.51,25.6,12423,0
+MGRE.US,D,20241104,000000,25.69,25.7299,25.55,25.72,12026,0
+MGRE.US,D,20241105,000000,25.73,25.88,25.6534,25.8,22650,0
+MGRE.US,D,20241106,000000,25.78,25.81,25.65,25.65,7410,0
+MGRE.US,D,20241107,000000,25.76,25.77,25.6,25.75,11411,0
+MGRE.US,D,20241108,000000,25.76,25.89,25.76,25.89,9467,0
+MGRE.US,D,20241111,000000,25.89,25.95,25.75,25.79,14850,0
+MGRE.US,D,20241112,000000,25.737184,25.737184,25.5,25.53,27507,0
+MGRE.US,D,20241113,000000,25.58,25.64,25.5,25.52,22272,0
+MGRE.US,D,20241114,000000,25.5628,25.58,25.48,25.53,13549,0
+MGRE.US,D,20241115,000000,25.53,25.59,25.4801,25.55,16043,0
+MGRE.US,D,20241118,000000,25.59,25.73,25.48,25.51,30116,0
+MGRE.US,D,20241119,000000,25.51,25.52,25.27,25.35,32450,0
+MGRE.US,D,20241120,000000,25.3,25.35,25.2194,25.29,20449,0
+MGRE.US,D,20241121,000000,25.4,25.47,25.27,25.3,27700,0
+MGRE.US,D,20241122,000000,25.33,25.449,25.31,25.35,44047,0
+MGRE.US,D,20241125,000000,25.54,25.54,25.37,25.39,14509,0
+MGRE.US,D,20241126,000000,25.3575,25.39,25.21,25.23,23266,0
+MGRE.US,D,20241127,000000,25.295,25.4,25.26,25.34,14772,0
+MGRE.US,D,20241129,000000,25.415,25.48,25.35,25.48,43863,0
+MGRE.US,D,20241202,000000,25.4182,25.5,25.36,25.42,6412,0
+MGRE.US,D,20241203,000000,25.425,25.46,25.31,25.37,21937,0
+MGRE.US,D,20241204,000000,25.43,25.5,25.37,25.45,18615,0
+MGRE.US,D,20241205,000000,25.45,25.57,25.39,25.56,23961,0
+MGRE.US,D,20241206,000000,25.64,25.65,25.48,25.55,19034,0
+MGRE.US,D,20241209,000000,25.54,25.55,25.35,25.46,14501,0
+MGRE.US,D,20241210,000000,25.3859,25.48,25.32,25.48,10910,0
+MGRE.US,D,20241211,000000,25.49,25.6199,25.34,25.44,19977,0
+MGRE.US,D,20241212,000000,25.445,25.5,25.15,25.28,34384,0
+MGRE.US,D,20241213,000000,25.33,25.3874,25.08,25.22,25021,0
+MGRE.US,D,20241216,000000,25.22,25.25,25.03,25.07,32598,0
+MGRE.US,D,20241217,000000,25.2,25.27,25.1,25.15,31825,0
+MGRE.US,D,20241218,000000,25.22,25.23,24.91,24.97,15441,0
+MGRE.US,D,20241219,000000,25.04,25.04,24.84,24.96,65329,0
+MGRE.US,D,20241220,000000,25.04,25.13,24.87,25.09,21489,0
+MGRE.US,D,20241223,000000,25.11,25.12,24.82,24.87,32479,0
+MGRE.US,D,20241224,000000,24.99,25.01,24.83,24.91,19308,0
+MGRE.US,D,20241226,000000,24.98,24.99,24.8001,24.88,29914,0
+MGRE.US,D,20241227,000000,24.46,24.56,24.42,24.5,39967,0
+MGRE.US,D,20241230,000000,24.48,24.65,24.375,24.62,37273,0
+MGRE.US,D,20241231,000000,24.639415,24.75,24.5,24.63,247951,0
+MGRE.US,D,20250102,000000,24.79,24.95,24.75,24.87,19614,0
+MGRE.US,D,20250103,000000,24.9931,25.11,24.9104,25.03,28620,0
+MGRE.US,D,20250106,000000,24.97,25.1,24.91,24.96,41562,0
+MGRE.US,D,20250107,000000,24.87,25.02,24.4473,24.54,36748,0
+MGRE.US,D,20250108,000000,24.525,24.7,24.26,24.36,28672,0
+MGRE.US,D,20250110,000000,24.28,24.61,24.16,24.16,40772,0
+MGRE.US,D,20250113,000000,24.29,24.33,23.92,24.02,55771,0
+MGRE.US,D,20250114,000000,24.14,24.18,23.98,24.12,35141,0
+MGRE.US,D,20250115,000000,24.26,24.64,24.24,24.64,34454,0
+MGRE.US,D,20250116,000000,24.55,24.95,24.5,24.74,34933,0
+MGRE.US,D,20250117,000000,24.86,24.9,24.45,24.65,26809,0
+MGRE.US,D,20250121,000000,24.76,25.14,24.655,25.11,28655,0
+MGRE.US,D,20250122,000000,25.0203,25.11,24.9516,25.06,18043,0
+MGRE.US,D,20250123,000000,24.96,25.19,24.8201,25.02,31731,0
+MGRE.US,D,20250124,000000,25,25.2,25,25.19,24076,0
+MGRE.US,D,20250127,000000,25.15,25.25,25.0801,25.23,39657,0
+MGRE.US,D,20250128,000000,25.26,25.29,25.1,25.18,13614,0
+MGRE.US,D,20250129,000000,25.12,25.24,24.98,25.07,12373,0
+MGRE.US,D,20250130,000000,25.2,25.23,24.97,25.03,29828,0
+MGRE.US,D,20250131,000000,25.1368,25.1368,24.76,24.88,31538,0
+MGRE.US,D,20250203,000000,25,25.1999,24.81,24.946,9698,0
+MGRE.US,D,20250204,000000,25.05,25.05,24.74,24.8,44270,0
+MGRE.US,D,20250205,000000,24.93,25.0883,24.86,24.97,14781,0
+MGRE.US,D,20250206,000000,24.9114,25.0299,24.88,24.9,13874,0
+MGRE.US,D,20250207,000000,25,25.01,24.9,24.98,13058,0
+MGRE.US,D,20250210,000000,25.07,25.16,25.0001,25.07,17227,0
+MGRE.US,D,20250211,000000,25.11,25.22,25.085,25.17,105327,0
+MGRE.US,D,20250212,000000,25.1,25.13,24.96,25.08,30695,0
+MGRE.US,D,20250213,000000,25.08,25.22,25.02,25.1,27722,0
+MGRE.US,D,20250214,000000,25.3,25.3,25.1001,25.27,15647,0
+MGRE.US,D,20250218,000000,25.2899,25.29,25.09,25.09,16477,0
+MGRE.US,D,20250219,000000,25.14,25.1999,25.02,25.17,12174,0
+MGRE.US,D,20250220,000000,25.17,25.22,25.0478,25.17,263177,0
+MGRE.US,D,20250221,000000,25.2283,25.38,25.19,25.21,32591,0
+MGRE.US,D,20250224,000000,25.15,25.54,25.15,25.44,43830,0
+MGRE.US,D,20250225,000000,25.49,25.67,25.46,25.51,73573,0
+MGRE.US,D,20250226,000000,25.46,25.57,25.36,25.37,45612,0
+MGRE.US,D,20250227,000000,25.39,25.46,25.18,25.18,35406,0
+MGRE.US,D,20250228,000000,25.3042,25.41,25.09,25.14,19356,0
+MGRE.US,D,20250303,000000,25.25,25.34,25.0919,25.19,15872,0
+MGRE.US,D,20250304,000000,25.155,25.2,25.06,25.2,40406,0
+MGRE.US,D,20250305,000000,25.2,25.23,25.15,25.18,9479,0
+MGRE.US,D,20250306,000000,25.06,25.2,25.03,25.08,12825,0
+MGRE.US,D,20250307,000000,25.1,25.18,25,25.06,6876,0
+MGRE.US,D,20250310,000000,25,25.0599,24.85,24.85,14376,0
+MGRE.US,D,20250311,000000,24.85,25.04,24.8,24.84,24895,0
+MGRE.US,D,20250312,000000,24.73,24.93,24.72,24.72,16090,0
+MGRE.US,D,20250313,000000,24.79,24.9,24.7,24.87,20719,0
+MGRE.US,D,20250314,000000,24.74,25.0088,24.74,25,21239,0
+MGRE.US,D,20250317,000000,25.05,25.09,24.98,25.03,20154,0
+MGRE.US,D,20250318,000000,25.05,25.11,24.91,24.99,17720,0
+MGRE.US,D,20250319,000000,25,25,24.87,24.96,41985,0
+MGRE.US,D,20250320,000000,25.14,25.16,24.96,25.05,22176,0
+MGRE.US,D,20250321,000000,25.09,25.09,24.9601,25,15491,0
+MGRE.US,D,20250324,000000,25.13,25.19,25,25.01,10991,0
+MGRE.US,D,20250325,000000,24.927,25.1271,24.86,24.95,31756,0
+MGRE.US,D,20250326,000000,24.88,24.99,24.72,24.74,37976,0
+MGRE.US,D,20250327,000000,24.83,24.87,24.45,24.61,38908,0
+MGRE.US,D,20250328,000000,24.28,24.3,23.96,24.01,42133,0
+MGRE.US,D,20250331,000000,24.01,24.12,23.86,24,174839,0
+MGRE.US,D,20250401,000000,24.04,24.25,24.02,24.02,30786,0
+MGRE.US,D,20250402,000000,23.92,24.1999,23.92,24.05,41158,0
+MGRE.US,D,20250403,000000,23.848,24,23.7,23.87,29805,0
+MGRE.US,D,20250404,000000,23.75,23.88,23.6,23.81,54731,0
+MGRE.US,D,20250407,000000,23.61,24.02,23.29,23.29,30688,0
+MGRE.US,D,20250408,000000,23.75,23.75,23.15,23.15,51996,0
+MGRE.US,D,20250409,000000,23.02,23.93,22.72,23.76,33118,0
+MGRE.US,D,20250410,000000,23.58,23.66,23.19,23.3,154319,0
+MGRE.US,D,20250411,000000,23.325,23.43,22.51,22.57,70906,0
+MGRE.US,D,20250414,000000,22.7,22.985,22.64,22.81,77883,0
+MGRE.US,D,20250415,000000,22.8181,23.04,22.75,22.9,38948,0
+MGRE.US,D,20250416,000000,22.855,23.02,22.7902,22.82,36153,0
+MGRE.US,D,20250417,000000,22.8501,23,22.82,22.93,29677,0
+MGRE.US,D,20250421,000000,22.85,23,22.74,22.76,18825,0
+MGRE.US,D,20250422,000000,22.855,23.05,22.7619,23,25427,0
+MGRE.US,D,20250423,000000,23.1001,23.3199,23.1,23.21,33105,0
+MGRE.US,D,20250424,000000,23.29,23.52,23.245,23.49,12350,0
+MGRE.US,D,20250425,000000,23.5,23.56,23.38,23.54,14150,0
+MGRE.US,D,20250428,000000,23.45,23.64,23.3382,23.63,13235,0
+MGRE.US,D,20250429,000000,23.65,23.74,23.57,23.69,21820,0
+MGRE.US,D,20250430,000000,23.6,23.69,23.4,23.69,34571,0
+MGRE.US,D,20250501,000000,23.78,23.79,23.35,23.51,8025,0
+MGRE.US,D,20250502,000000,23.56,23.76,23.5235,23.54,11153,0
+MGRE.US,D,20250505,000000,23.37,23.65,23.37,23.48,20924,0
+MGRE.US,D,20250506,000000,23.45,23.4501,23.3402,23.43,17342,0
+MGRE.US,D,20250507,000000,23.47,23.72,23.4,23.55,17951,0
+MGRE.US,D,20250508,000000,23.67,23.72,23.43,23.43,15397,0
+MGRE.US,D,20250509,000000,23.49,23.69,23.401,23.49,18448,0
+MGRE.US,D,20250512,000000,23.41,23.72,23.33,23.41,48079,0
+MGRE.US,D,20250513,000000,23.6,23.63,23.26,23.3,41359,0
+MGRE.US,D,20250514,000000,23.3101,23.44,23.13,23.24,21872,0
+MGRE.US,D,20250515,000000,23.3,23.45,23.21,23.36,24061,0
+MGRE.US,D,20250516,000000,23.41,23.5,23.31,23.43,10506,0
+MGRE.US,D,20250519,000000,23.32,23.65,23.32,23.64,15018,0
+MGRE.US,D,20250520,000000,23.7,23.84,23.355,23.4,73681,0
+MGRE.US,D,20250521,000000,23.31,23.47,23.02,23.02,38490,0
+MGRE.US,D,20250522,000000,23.08,23.18,22.97,23.04,13002,0
+MGRE.US,D,20250523,000000,23.0971,23.0971,22.9,22.97,27869,0
+MGRE.US,D,20250527,000000,23.11,23.28,23.03,23.24,10484,0
+MGRE.US,D,20250528,000000,23.29,23.29,23.1,23.11,11572,0
+MGRE.US,D,20250529,000000,23.5,23.5,23.13,23.16,25970,0
+MGRE.US,D,20250530,000000,23.1,23.44,23.04,23.33,106895,0
+MGRE.US,D,20250602,000000,23.235,23.4,23.1,23.31,23341,0
+MGRE.US,D,20250603,000000,23.25,23.39,23.1401,23.22,33483,0
+MGRE.US,D,20250604,000000,23.295,23.3599,23.2,23.3,22815,0
+MGRE.US,D,20250605,000000,23.2501,23.4211,23.25,23.36,24142,0
+MGRE.US,D,20250606,000000,23.37,23.38,23.23,23.33,39432,0
+MGRE.US,D,20250609,000000,23.3039,23.39,23.26,23.37,13543,0
+MGRE.US,D,20250610,000000,23.37,23.44,23.26,23.34,16059,0
+MGRE.US,D,20250611,000000,23.34,23.5,23.24,23.26,40730,0
+MGRE.US,D,20250612,000000,23.4399,23.4399,23.28,23.33,15455,0
+MGRE.US,D,20250613,000000,23.34,23.34,23.17,23.26,26350,0
+MGRE.US,D,20250616,000000,23.32,23.37,23.13,23.16,50185,0
+MGRE.US,D,20250617,000000,23.25,23.37,23.2,23.28,25570,0
+MGRE.US,D,20250618,000000,23.3,23.39,23.25,23.31,26234,0
+MGRE.US,D,20250620,000000,23.3,23.42,23.28,23.34,24522,0
+MGRE.US,D,20250623,000000,23.405,23.46,23.31,23.33,59689,0
+MGRE.US,D,20250624,000000,23.38,23.5887,23.34,23.54,24414,0
+MGRE.US,D,20250625,000000,23.585,23.65,23.51,23.51,30780,0
+MGRE.US,D,20250626,000000,23.52,23.8,23.51,23.73,31651,0
+MGRE.US,D,20250627,000000,23.32,23.47,23.32,23.38,59611,0
+MGRE.US,D,20250630,000000,23.44,23.5381,23.25,23.26,102452,0
+MGRE.US,D,20250701,000000,23.325,23.4801,23.325,23.41,39904,0
+MGRE.US,D,20250702,000000,23.47,23.73,23.43,23.7,36801,0
+MGRE.US,D,20250703,000000,23.7199,23.89,23.52,23.83,28622,0
+MGRE.US,D,20250707,000000,23.77,23.83,23.57,23.66,57213,0
+MGRE.US,D,20250708,000000,23.7499,23.9,23.6113,23.9,33924,0
+MGRE.US,D,20250709,000000,24,24.18,23.9,24.14,18652,0
+MGRE.US,D,20250710,000000,24.16,24.49,24.12,24.43,44939,0
+MGRE.US,D,20250711,000000,24.39,24.39,24.1,24.25,27311,0
+MGRE.US,D,20250714,000000,24.28,24.29,24.072,24.17,21459,0
+MGRE.US,D,20250715,000000,24.2,24.27,23.9,23.97,24326,0
+MGRE.US,D,20250716,000000,24.1,24.18,23.91,23.93,17856,0
+MGRE.US,D,20250717,000000,23.93,24.57,23.93,24.13,53198,0
+MGRE.US,D,20250718,000000,24.53,24.56,24.31,24.39,44966,0
+MGRE.US,D,20250721,000000,24.4516,24.68,24.31,24.31,16029,0
+MGRE.US,D,20250722,000000,24.435,24.47,24.28,24.29,18735,0
+MGRE.US,D,20250723,000000,24.33,24.495,24.31,24.34,47847,0
+MGRE.US,D,20250724,000000,24.499,24.499,24.3,24.34,19316,0
+MGRE.US,D,20250725,000000,24.35,24.49,24.24,24.3,39191,0
+MGRE.US,D,20250728,000000,24.25,24.34,24.2,24.2,16613,0
+MGRE.US,D,20250729,000000,24.2831,24.4699,24.2554,24.32,10872,0
+MGRE.US,D,20250730,000000,24.4499,24.4499,24.31,24.36,12131,0
+MGRE.US,D,20250731,000000,24.47,24.48,24.07,24.3,93083,0
+MGRE.US,D,20250801,000000,24.225,24.44,24.15,24.34,13023,0
+MGRE.US,D,20250804,000000,24.395,24.44,24.25,24.34,36209,0
+MGRE.US,D,20250805,000000,24.385,24.43,24.34,24.36,22287,0
+MGRE.US,D,20250806,000000,24.41,24.41,24.17,24.18,10028,0
+MGRE.US,D,20250807,000000,24.235,24.29,24.16,24.26,34944,0
+MGRE.US,D,20250808,000000,24.2799,24.42,24.18,24.35,13153,0
+MGRE.US,D,20250811,000000,24.345,24.48,24.28,24.4,14453,0
+MGRE.US,D,20250812,000000,24.43,24.54,24.4,24.52,15419,0
+MGRE.US,D,20250813,000000,24.58,24.79,24.58,24.78,17252,0
+MGRE.US,D,20250814,000000,24.79,24.79,24.7,24.73,17885,0
+MGRE.US,D,20250815,000000,24.7455,24.82,24.62,24.65,25201,0
+MGRE.US,D,20250818,000000,24.74,24.84,24.69,24.84,15718,0
+MGRE.US,D,20250819,000000,24.89,25.2,24.86,25.1,36037,0
+MGRE.US,D,20250820,000000,25.105,25.21,24.98,25.09,49637,0
+MGRE.US,D,20250821,000000,25.065,25.11,24.96,24.96,16159,0
+MGRE.US,D,20250822,000000,24.98,25.1,24.98,25.04,45850,0
+MGRE.US,D,20250825,000000,25.08,25.09,24.95,24.97,18819,0
+MGRE.US,D,20250826,000000,24.99,25,24.82,24.93,26939,0
+MGRE.US,D,20250827,000000,24.96,25.08,24.84,25.02,11172,0
+MGRE.US,D,20250828,000000,24.97,25.05,24.96,25,10022,0
+MGRE.US,D,20250829,000000,25.04,25.04,24.72,24.72,39996,0
+MGRE.US,D,20250902,000000,24.715,24.82,24.6501,24.74,8811,0
+MGRE.US,D,20250903,000000,24.7967,24.92,24.73,24.82,23554,0
+MGRE.US,D,20250904,000000,24.95,25.02,24.88,25,11768,0
+MGRE.US,D,20250905,000000,25.1,25.19,25.07,25.13,26790,0
+MGRE.US,D,20250908,000000,25.16,25.1999,25.04,25.07,52373,0
+MGRE.US,D,20250909,000000,25.169,25.169,24.81,24.85,38198,0
+MGRE.US,D,20250910,000000,25,25.06,24.86,24.98,19167,0
+MGRE.US,D,20250911,000000,24.96,25.2,24.96,25.08,36628,0
+MGRE.US,D,20250912,000000,25.17,25.27,25.02,25.27,9409,0
+MGRE.US,D,20250915,000000,25.319,25.3499,25.19,25.3499,33550,0
+MGRE.US,D,20250916,000000,25.36,25.5598,25.3,25.42,54646,0
+MGRE.US,D,20250917,000000,25.52,25.585,25.32,25.49,15963,0
+MGRE.US,D,20250918,000000,25.52,25.55,24.98,25.06,70164,0
+MGRE.US,D,20250919,000000,25.06,25.06,24.87,25.02,29393,0
+MGRE.US,D,20250922,000000,25.01,25.16,24.99,25.11,17632,0
+MGRE.US,D,20250923,000000,25.075,25.17,25.075,25.1106,12381,0
+MGRE.US,D,20250924,000000,25.13,25.2,25,25.13,18431,0
+MGRE.US,D,20250925,000000,25.11,25.15,25.05,25.09,22938,0
+MGRE.US,D,20250926,000000,25.14,25.17,24.96,25,23970,0
+MGRE.US,D,20250929,000000,24.64,24.77,24.57,24.69,56574,0
+MGRE.US,D,20250930,000000,24.67,24.69,24.16,24.4,130748,0
+MGRE.US,D,20251001,000000,24.52,24.7199,24.45,24.69,49424,0
+MGRE.US,D,20251002,000000,24.71,24.77,24.53,24.64,25169,0
+MGRE.US,D,20251003,000000,24.67,24.7388,24.58,24.71,17733,0
+MGRE.US,D,20251006,000000,24.7199,24.7199,24.54,24.7,18396,0
+MGRE.US,D,20251007,000000,24.72,24.72,24.6,24.71,20061,0
+MGRE.US,D,20251008,000000,24.69,24.8,24.6,24.75,44421,0
+MGRE.US,D,20251009,000000,24.78,24.8,24.58,24.61,17890,0
+MGRE.US,D,20251010,000000,24.655,24.74,24.34,24.36,21799,0
+MGRE.US,D,20251013,000000,24.5,24.54,24.33,24.52,14251,0
+MGRE.US,D,20251014,000000,24.5,24.58,24.43,24.43,19037,0
+MGRE.US,D,20251015,000000,24.55,24.63,24.43,24.43,20762,0
+MGRE.US,D,20251016,000000,24.5,24.6,24.44,24.5,24455,0
+MGRE.US,D,20251017,000000,24.56,24.8,24.55,24.65,32572,0
+MGRE.US,D,20251020,000000,24.8,24.89,24.7168,24.85,38274,0
+MGRE.US,D,20251021,000000,24.89,24.99,24.87,24.97,15813,0
+MGRE.US,D,20251022,000000,24.91,25,24.84,24.9,22784,0
+MGRE.US,D,20251023,000000,24.81,24.98,24.8012,24.95,23951,0
+MGRE.US,D,20251024,000000,25.04,25.04,24.9,24.92,14238,0
+MGRE.US,D,20251027,000000,25.04,25.07,24.98,25,11608,0
+MGRE.US,D,20251028,000000,25.03,25.07,24.83,24.86,28293,0
+MGRE.US,D,20251029,000000,24.91,24.98,24.73,24.73,23695,0
+MGRE.US,D,20251030,000000,24.63,24.82,24.44,24.58,14097,0
+MGRE.US,D,20251031,000000,24.53,24.65,24.32,24.42,43471,0
+MGRE.US,D,20251103,000000,24.46,24.55,24.3,24.45,28722,0
+MGRE.US,D,20251104,000000,24.27,24.44,24.23,24.44,30611,0
+MGRE.US,D,20251105,000000,24.44,24.61,24.42,24.59,9880,0
+MGRE.US,D,20251106,000000,24.59,24.69,24.3201,24.69,21226,0
+MGRE.US,D,20251107,000000,24.57,24.7,24.45,24.6,40628,0
+MGRE.US,D,20251110,000000,24.79,24.79,24.49,24.64,16516,0
+MGRE.US,D,20251111,000000,24.6629,24.75,24.5303,24.56,14892,0
+MGRE.US,D,20251112,000000,24.61,24.68,24.45,24.5,20386,0
+MGRE.US,D,20251113,000000,24.51,24.54,24.28,24.31,13641,0
+MGRE.US,D,20251114,000000,24.3,24.55,24.3,24.4,17927,0
+MGRE.US,D,20251117,000000,24.45,24.5399,24.2,24.26,19561,0
+MGRE.US,D,20251118,000000,24.35,24.35,24.1501,24.24,36177,0
+MGRE.US,D,20251119,000000,24.21,24.29,24.14,24.14,29826,0
+MGRE.US,D,20251120,000000,24.29,24.29,23.89,23.89,20900,0
+MGRE.US,D,20251121,000000,24.095,24.3,23.912,24.07,20487,0
+MGRE.US,D,20251124,000000,24.21,24.33,24.13,24.15,23430,0
+MGRE.US,D,20251125,000000,24.29,24.46,24.1507,24.35,25789,0
+MGRE.US,D,20251126,000000,24.41,24.49,24.33,24.38,14818,0
+MGRE.US,D,20251128,000000,24.44,24.47,24.38,24.38,7190,0
+MGRE.US,D,20251201,000000,24.51,24.51,24.16,24.18,24882,0
+MGRE.US,D,20251202,000000,24.26,24.27,23.92,24,83286,0
+MGRE.US,D,20251203,000000,24.04,24.14,24.0253,24.09,34434,0
+MGRE.US,D,20251204,000000,24.1,24.15,23.95,24,43418,0
+MGRE.US,D,20251205,000000,24.069,24.14,23.9,24,63310,0
+MGRE.US,D,20251208,000000,24.0217,24.25,24.0217,24.19,188450,0
+MGRE.US,D,20251209,000000,24.18,24.26,24.11,24.25,26089,0
+MGRE.US,D,20251210,000000,24.35,24.55,24.2,24.54,49391,0
+MGRE.US,D,20251211,000000,24.6,24.72,24.55,24.72,29643,0
+MGRE.US,D,20251212,000000,24.68,24.78,24.565,24.64,50394,0
+MGRE.US,D,20251215,000000,24.75,24.86,24.48,24.77,51503,0
+MGRE.US,D,20251216,000000,24.715,24.79,24.66,24.79,37261,0
+MGRE.US,D,20251217,000000,24.87,24.87,24.785,24.85,24199,0
+MGRE.US,D,20251218,000000,24.825,24.84,24.8168,24.83,45442,0
+MGRE.US,D,20251219,000000,24.79,24.95,24.79,24.93,148584,0
+MGRE.US,D,20251222,000000,24.91,24.9399,24.72,24.84,28641,0
+MGRE.US,D,20251223,000000,24.7214,24.88,24.57,24.64,35423,0
+MGRE.US,D,20251224,000000,24.66,24.72,24.56,24.71,7024,0
+MGRE.US,D,20251226,000000,24.7099,24.736,24.62,24.71,11207,0
+MGRE.US,D,20251229,000000,24.285,24.3099,24.15,24.23,30582,0
+MGRE.US,D,20251230,000000,24.33,24.33,24.1412,24.24,16573,0
+MGRE.US,D,20251231,000000,24.2,24.31,24.1574,24.3,26789,0
+MGRE.US,D,20260102,000000,24.355,24.46,24.26,24.35,52215,0
+MGRE.US,D,20260105,000000,24.46,24.63,24.35,24.42,39972,0
+MGRE.US,D,20260106,000000,24.5,24.52,24.25,24.29,17289,0
+MGRE.US,D,20260107,000000,24.33,24.44,24.22,24.32,25662,0
+MGRE.US,D,20260108,000000,24.33,24.36,24.25,24.3,47401,0
+MGRE.US,D,20260109,000000,24.32,24.4,24.22,24.3,51260,0
+MGRE.US,D,20260112,000000,24.3,24.32,24.07,24.31,42221,0
+MGRE.US,D,20260113,000000,24.3,24.33,24.18,24.19,43061,0
+MGRE.US,D,20260114,000000,24.2073,24.28,24.18,24.26,36112,0
+MGRE.US,D,20260115,000000,24.34,24.39,24.24,24.34,25586,0
+MGRE.US,D,20260116,000000,24.38,24.3999,24.29,24.37,31161,0
+MGRE.US,D,20260120,000000,24.31,24.32,24.2,24.31,32019,0
+MGRE.US,D,20260121,000000,24.31,24.35,24.26,24.33,44195,0
+MGRE.US,D,20260122,000000,24.38,24.47,24.36,24.47,31714,0
+MGRE.US,D,20260123,000000,24.5094,24.51,24.37,24.5,20598,0
+MGRE.US,D,20260126,000000,24.5525,24.58,24.51,24.565,40849,0
+MGRE.US,D,20260127,000000,24.475,24.59,24.475,24.58,26527,0
+MGRE.US,D,20260128,000000,24.46,24.57,24.46,24.54,13128,0
+MGRE.US,D,20260129,000000,24.51,24.56,24.4301,24.51,27100,0
+MGRE.US,D,20260130,000000,24.58,24.61,24.24,24.3,48278,0
+MGRE.US,D,20260202,000000,24.3,24.455,24.3,24.37,16196,0
+MGRE.US,D,20260203,000000,24.4,24.5,24.32,24.33,20131,0
+MGRE.US,D,20260204,000000,24.39,24.41,24.27,24.3999,18470,0
+MGRE.US,D,20260205,000000,24.315,24.4,24.28,24.33,12328,0
+MGRE.US,D,20260206,000000,24.3925,24.4996,24.34,24.4,15414,0
+MGRE.US,D,20260209,000000,24.415,24.49,24.35,24.415,12716,0
+MGRE.US,D,20260210,000000,24.495,24.58,24.4,24.55,8074,0
+MGRE.US,D,20260211,000000,24.55,24.58,24.5,24.57,15800,0
+MGRE.US,D,20260212,000000,24.62,24.6899,24.5,24.64,11911,0
+MGRE.US,D,20260213,000000,24.61,24.69,24.505,24.601,33297,0
+MGRE.US,D,20260217,000000,24.68,24.73,24.61,24.72,24916,0
+MGRE.US,D,20260218,000000,24.7881,24.8,24.66,24.74,13621,0
diff --git a/daily/us/nyse stocks/2/mkc.us.txt b/daily/us/nyse stocks/2/mkc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..444e5b1795d8b73e79ec2c7f9ae1363c1d7db015
--- /dev/null
+++ b/daily/us/nyse stocks/2/mkc.us.txt	
@@ -0,0 +1,6723 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MKC.US,D,19990525,000000,3.01074,3.01074,2.77877,2.77877,960583.76164338,0
+MKC.US,D,19990526,000000,5.57845,5.69423,5.55379,5.63709,978064.89181901,0
+MKC.US,D,19990527,000000,5.60083,5.63709,5.54567,5.63709,619407.91422698,0
+MKC.US,D,19990528,000000,5.63709,5.65729,5.57845,5.6255,391128.42425822,0
+MKC.US,D,19990601,000000,5.6255,5.68116,5.55379,5.64917,854188.55916865,0
+MKC.US,D,19990602,000000,5.67007,5.72861,5.58875,5.69423,568951.52059195,0
+MKC.US,D,19990603,000000,5.67007,5.72861,5.60083,5.65729,350670.62321469,0
+MKC.US,D,19990604,000000,5.74108,5.76188,5.65729,5.68116,396623.96495049,0
+MKC.US,D,19990607,000000,5.68116,5.78555,5.56547,5.67007,334680.75036085,0
+MKC.US,D,19990608,000000,5.67007,5.71741,5.63709,5.64917,364162.61481322,0
+MKC.US,D,19990609,000000,5.64917,5.69423,5.64917,5.65729,88416.313423242,0
+MKC.US,D,19990610,000000,5.61342,5.65729,5.55379,5.56547,731805.50314587,0
+MKC.US,D,19990611,000000,5.61342,5.6255,5.54567,5.61342,288722.36036059,0
+MKC.US,D,19990614,000000,5.58875,5.60083,5.50922,5.57845,653380.71474388,0
+MKC.US,D,19990615,000000,5.55379,5.69423,5.54567,5.54567,518996.92444435,0
+MKC.US,D,19990616,000000,5.58875,5.71741,5.56547,5.60083,630892.71587581,0
+MKC.US,D,19990617,000000,5.6255,5.74108,5.6255,5.72861,715318.88106906,0
+MKC.US,D,19990618,000000,5.74108,5.94927,5.72861,5.88925,1213839.0352067,0
+MKC.US,D,19990621,000000,5.88925,5.88925,5.80932,5.80932,429586.10292229,0
+MKC.US,D,19990622,000000,5.76188,5.90232,5.75465,5.87717,550970.61223468,0
+MKC.US,D,19990623,000000,5.83349,5.96126,5.83349,5.93758,874662.30051678,0
+MKC.US,D,19990624,000000,5.93758,5.93758,5.84716,5.88925,421598.73889205,0
+MKC.US,D,19990625,000000,5.92649,5.97354,5.90232,5.90232,308704.40075021,0
+MKC.US,D,19990628,000000,5.91391,6.04158,5.90232,5.97354,1153897.9623023,0
+MKC.US,D,19990629,000000,5.96126,6.05347,5.96126,6.05347,645381.23487894,0
+MKC.US,D,19990630,000000,6.02682,6.05,5.71345,5.87222,826211.07752566,0
+MKC.US,D,19990701,000000,5.88579,6.14122,5.88579,6.01445,378134.19153554,0
+MKC.US,D,19990702,000000,6.00166,6.11805,6.00166,6.07318,178332.9710443,0
+MKC.US,D,19990706,000000,6.09734,6.10606,5.94492,6.00166,467555.10958653,0
+MKC.US,D,19990707,000000,6.02682,6.14122,6.02682,6.10606,295711.17768043,0
+MKC.US,D,19990708,000000,6.08555,6.17717,5.98929,6.07318,310204.74494802,0
+MKC.US,D,19990709,000000,6.05,6.17717,6.03762,6.09734,399115.78828845,0
+MKC.US,D,19990712,000000,6.09734,6.13082,6.02682,6.05,379633.52608046,0
+MKC.US,D,19990713,000000,6.05,6.05,6.00166,6.02682,184823.01983539,0
+MKC.US,D,19990714,000000,6.05,6.21391,6.05,6.20184,324691.24464538,0
+MKC.US,D,19990715,000000,6.15399,6.33108,6.15399,6.33108,529000.56530032,0
+MKC.US,D,19990716,000000,6.30583,6.42152,6.26958,6.41003,362651.16443359,0
+MKC.US,D,19990719,000000,6.38576,6.38576,6.27929,6.29276,163340.63524796,0
+MKC.US,D,19990720,000000,6.26958,6.36248,6.15399,6.15399,232781.5322151,0
+MKC.US,D,19990721,000000,6.18975,6.18975,6.10606,6.14122,611912.25115526,0
+MKC.US,D,19990722,000000,6.09734,6.21391,6.00166,6.21391,574950.87807743,0
+MKC.US,D,19990723,000000,6.21391,6.25799,6.09734,6.11805,374134.95642952,0
+MKC.US,D,19990726,000000,6.00166,6.15399,5.9569,5.9569,477038.77920301,0
+MKC.US,D,19990727,000000,5.98929,6.15399,5.94492,6.08555,987551.59039416,0
+MKC.US,D,19990728,000000,6.07318,6.08555,6.06179,6.08555,522996.15955038,0
+MKC.US,D,19990729,000000,6.08555,6.14122,6.06179,6.10606,268242.56109512,0
+MKC.US,D,19990730,000000,6.13082,6.18975,6.13082,6.15399,246265.44659049,0
+MKC.US,D,19990802,000000,6.20184,6.20184,6.09734,6.10606,463553.85517472,0
+MKC.US,D,19990803,000000,6.10606,6.14122,5.93412,6.09734,789736.35714188,0
+MKC.US,D,19990804,000000,6.09734,6.09734,5.98929,5.98929,1120923.7084957,0
+MKC.US,D,19990805,000000,6.03762,6.21391,6.00166,6.11805,447574.0788498,0
+MKC.US,D,19990806,000000,6.13082,6.13082,6.00166,6.10606,295208.37054011,0
+MKC.US,D,19990809,000000,6.10606,6.10606,6.01445,6.06179,471049.51824645,0
+MKC.US,D,19990810,000000,6.06179,6.08555,5.9569,5.98156,683840.93284879,0
+MKC.US,D,19990811,000000,5.93412,6.05,5.93412,5.98929,505022.31876334,0
+MKC.US,D,19990812,000000,5.98156,5.98156,5.9569,5.96958,235777.17234628,0
+MKC.US,D,19990813,000000,5.9569,6.02682,5.9569,6.00166,274730.59058041,0
+MKC.US,D,19990816,000000,6.00166,6.00166,5.96958,5.96958,185321.78836413,0
+MKC.US,D,19990817,000000,6.01445,6.05,5.98156,6.03762,169839.77091508,0
+MKC.US,D,19990818,000000,5.98929,6.07318,5.98156,6.07318,344170.47789468,0
+MKC.US,D,19990819,000000,6.05,6.05,5.98156,6.01445,595934.49413612,0
+MKC.US,D,19990820,000000,6.00166,6.09734,6.00166,6.08555,231281.18801729,0
+MKC.US,D,19990823,000000,6.07318,6.09734,5.98156,5.98156,169839.77091508,0
+MKC.US,D,19990824,000000,6.00166,6.02682,5.9569,6.02682,238772.81247745,0
+MKC.US,D,19990825,000000,6.02682,6.13082,6.02682,6.13082,434085.11620995,0
+MKC.US,D,19990826,000000,6.13082,6.20184,6.10606,6.14122,460562.25365512,0
+MKC.US,D,19990827,000000,6.10606,6.11805,6.02682,6.02682,365147.02638312,0
+MKC.US,D,19990830,000000,6.02682,6.06179,5.96958,5.96958,694331.2263988,0
+MKC.US,D,19990831,000000,5.96958,6.09734,5.9569,5.9569,302210.31334755,0
+MKC.US,D,19990901,000000,6.02682,6.03762,5.98156,5.98929,550472.85335883,0
+MKC.US,D,19990902,000000,5.9569,6.01445,5.85439,6.01445,455566.49114449,0
+MKC.US,D,19990903,000000,6.03762,6.14122,6.03762,6.05,377632.39404811,0
+MKC.US,D,19990907,000000,6.02682,6.02682,5.98156,5.98156,253258.3025219,0
+MKC.US,D,19990908,000000,5.98156,6.01445,5.92263,6.00166,321696.61416709,0
+MKC.US,D,19990909,000000,6.02682,6.03762,5.98929,5.98929,74429.591907533,0
+MKC.US,D,19990910,000000,5.98929,6.05,5.96958,5.96958,153350.11987959,0
+MKC.US,D,19990913,000000,5.96958,6.01445,5.88579,5.88579,291210.14508698,0
+MKC.US,D,19990914,000000,5.88579,5.88579,5.73276,5.88579,370642.56707539,0
+MKC.US,D,19990915,000000,6.05,6.05,5.9569,5.9569,701818.81224739,0
+MKC.US,D,19990916,000000,6.03762,6.2265,6.02682,6.18975,1024024.2914722,0
+MKC.US,D,19990917,000000,6.15399,6.2358,6.13082,6.21391,718311.49224155,0
+MKC.US,D,19990920,000000,6.2265,6.2265,6.17717,6.17717,292720.58581371,0
+MKC.US,D,19990921,000000,6.20184,6.20184,6.09734,6.13082,563951.71946976,0
+MKC.US,D,19990922,000000,6.10606,6.15399,6.09734,6.09734,685839.03592247,0
+MKC.US,D,19990923,000000,6.11805,6.11805,6.03762,6.06179,257253.49901636,0
+MKC.US,D,19990924,000000,6.06179,6.18975,6.02682,6.10606,786239.92917619,0
+MKC.US,D,19990927,000000,6.15399,6.18975,6.05,6.05,424591.35006456,0
+MKC.US,D,19990928,000000,6.02682,6.02682,5.90995,5.92263,1057484.1883198,0
+MKC.US,D,19990929,000000,5.93085,6.17321,5.93085,6.04604,623400.08176275,0
+MKC.US,D,19990930,000000,6.04604,6.18539,6.03376,6.18539,502523.42785514,0
+MKC.US,D,19991001,000000,6.14122,6.17321,6.09338,6.09338,202800.89923399,0
+MKC.US,D,19991004,000000,6.14122,6.26958,6.14122,6.26958,818215.6362723,0
+MKC.US,D,19991005,000000,6.24689,6.33861,6.2358,6.27929,1403658.8272056,0
+MKC.US,D,19991006,000000,6.25799,6.25799,6.09338,6.18539,815225.04440558,0
+MKC.US,D,19991007,000000,6.17321,6.17321,6.13082,6.15399,760769.41566454,0
+MKC.US,D,19991008,000000,6.14122,6.29276,6.14122,6.22253,223285.74676393,0
+MKC.US,D,19991011,000000,6.24689,6.44717,6.22253,6.44717,415605.43932394,0
+MKC.US,D,19991012,000000,6.39685,6.39685,6.27929,6.27929,274730.59058041,0
+MKC.US,D,19991013,000000,6.27929,6.36248,6.2358,6.2358,651379.58271153,0
+MKC.US,D,19991014,000000,6.20966,6.26958,6.19738,6.22253,665855.98587996,0
+MKC.US,D,19991015,000000,6.17321,6.17321,6.00166,6.08189,359162.81369102,0
+MKC.US,D,19991018,000000,6.13082,6.45886,6.10606,6.45886,497521.60742716,0
+MKC.US,D,19991019,000000,6.44717,6.45886,6.27929,6.35149,1315739.2630053,0
+MKC.US,D,19991020,000000,6.35149,6.38576,6.32782,6.35149,411108.44534206,0
+MKC.US,D,19991021,000000,6.30583,6.30583,6.15399,6.2358,732794.96298023,0
+MKC.US,D,19991022,000000,6.24689,6.27929,6.24689,6.24689,456557.97028464,0
+MKC.US,D,19991025,000000,6.22253,6.29276,6.17321,6.17321,982063.11727214,0
+MKC.US,D,19991026,000000,6.18539,6.31445,6.18539,6.19738,536486.13184311,0
+MKC.US,D,19991027,000000,6.19738,6.33861,6.04604,6.04604,1111931.7398377,0
+MKC.US,D,19991028,000000,6.09338,6.16558,5.98929,5.98929,985059.76705621,0
+MKC.US,D,19991029,000000,6.01445,6.01445,5.86845,5.86845,759274.11973119,0
+MKC.US,D,19991101,000000,5.88143,5.94096,5.86063,5.86063,912126.48073492,0
+MKC.US,D,19991102,000000,5.90658,6.08189,5.88143,6.08189,2269327.1397585,0
+MKC.US,D,19991103,000000,6.13082,6.24689,6.08189,6.17321,1102945.8290971,0
+MKC.US,D,19991104,000000,6.17321,6.36248,6.16558,6.16558,398616.01010681,0
+MKC.US,D,19991105,000000,6.20966,6.30583,6.20966,6.25799,596923.95397048,0
+MKC.US,D,19991108,000000,6.25799,6.43469,6.2358,6.39685,935603.93943734,0
+MKC.US,D,19991109,000000,6.47817,6.47817,6.25799,6.30583,814718.1986537,0
+MKC.US,D,19991110,000000,6.25799,6.26958,6.11805,6.19738,390630.66538236,0
+MKC.US,D,19991111,000000,6.20966,6.20966,6.16558,6.16558,206803.16329868,0
+MKC.US,D,19991112,000000,6.16558,6.19738,6.05753,6.10606,467555.10958653,0
+MKC.US,D,19991115,000000,6.05753,6.08189,6.00166,6.04604,345676.88000985,0
+MKC.US,D,19991117,000000,6.18539,6.29276,6.10606,6.24689,304210.435727,0
+MKC.US,D,19991118,000000,6.22253,6.27929,6.13082,6.22253,245261.85161565,0
+MKC.US,D,19991119,000000,6.20966,6.20966,6.10606,6.18539,231782.98550471,0
+MKC.US,D,19991122,000000,6.16558,6.26958,6.04604,6.2358,398616.01010681,0
+MKC.US,D,19991123,000000,6.2358,6.24689,6.09338,6.11805,972072.60190378,0
+MKC.US,D,19991124,000000,6.11805,6.11805,6.00166,6.00166,778751.3336747,0
+MKC.US,D,19991126,000000,6.01445,6.01445,5.94096,5.96512,134876.50091093,0
+MKC.US,D,19991129,000000,5.9774,5.98929,5.94096,5.9774,471049.51824645,0
+MKC.US,D,19991130,000000,5.98929,6.04604,5.95363,6.00166,713814.49825967,0
+MKC.US,D,19991201,000000,5.9774,6.00166,5.66175,5.75465,1267291.0689728,0
+MKC.US,D,19991202,000000,5.76624,6.01445,5.75465,5.9774,488534.68703365,0
+MKC.US,D,19991203,000000,5.95363,6.15399,5.95363,6.13082,414101.05651455,0
+MKC.US,D,19991206,000000,6.08189,6.08189,5.93085,5.95363,1382175.4329652,0
+MKC.US,D,19991207,000000,5.90658,6.01445,5.85003,6.01445,682843.3957913,0
+MKC.US,D,19991208,000000,5.96512,5.9774,5.77753,5.81318,585441.17162744,0
+MKC.US,D,19991209,000000,5.81318,5.82587,5.5214,5.64917,680342.48557731,0
+MKC.US,D,19991210,000000,5.67334,5.75465,5.64917,5.74108,1797772.7950659,0
+MKC.US,D,19991213,000000,5.72861,5.74108,5.58875,5.6255,215290.30551056,0
+MKC.US,D,19991214,000000,5.57845,5.60083,5.54567,5.56983,899640.10341702,0
+MKC.US,D,19991215,000000,5.60083,5.60083,5.55765,5.55765,946588.96290453,0
+MKC.US,D,19991216,000000,5.53349,5.56983,5.43821,5.49625,904138.10705179,0
+MKC.US,D,19991217,000000,5.47257,5.60083,5.42602,5.42602,1294265.9652939,0
+MKC.US,D,19991220,000000,5.42602,5.5214,5.35689,5.36897,361648.57911163,0
+MKC.US,D,19991221,000000,5.3452,5.36897,5.28528,5.36897,423096.0541312,0
+MKC.US,D,19991222,000000,5.38066,5.49625,5.30945,5.43821,375145.61897461,0
+MKC.US,D,19991223,000000,5.4173,5.48456,5.29776,5.36897,404615.36759228,0
+MKC.US,D,19991227,000000,5.3452,5.4494,5.33361,5.42602,244765.10239268,0
+MKC.US,D,19991228,000000,5.4494,5.49625,5.39215,5.49625,201309.64191219,0
+MKC.US,D,19991229,000000,5.43821,5.47257,5.3452,5.47257,142865.88424694,0
+MKC.US,D,19991230,000000,5.50922,5.6255,5.42602,5.59351,384131.52971523,0
+MKC.US,D,19991231,000000,5.59351,5.64917,5.59351,5.60509,271745.04697817,0
+MKC.US,D,20000103,000000,5.64917,5.64917,5.15742,5.26102,1040004.0677971,0
+MKC.US,D,20000104,000000,5.24893,5.3452,5.19436,5.33361,324193.48576951,0
+MKC.US,D,20000105,000000,5.28528,5.40483,5.23586,5.38066,573451.54353251,0
+MKC.US,D,20000106,000000,5.33361,5.35689,5.14533,5.30945,376630.81837905,0
+MKC.US,D,20000107,000000,5.28528,5.33361,5.24893,5.28528,201807.40078806,0
+MKC.US,D,20000110,000000,5.23586,5.23586,5.03599,5.04857,569951.07695523,0
+MKC.US,D,20000111,000000,5.06114,5.15742,5.00618,5.01608,809719.4071844,0
+MKC.US,D,20000112,000000,4.96814,5.03599,4.7336,5.01608,1032010.6458495,0
+MKC.US,D,20000113,000000,5.06114,5.3452,5.06114,5.13226,1298252.0749122,0
+MKC.US,D,20000114,000000,5.15742,5.29776,5.15742,5.18208,1242803.9573782,0
+MKC.US,D,20000118,000000,5.18208,5.20446,4.89772,4.89772,1274272.8187224,0
+MKC.US,D,20000119,000000,4.89772,4.93228,4.65992,4.79353,1199347.4872448,0
+MKC.US,D,20000120,000000,4.78055,4.79353,4.70796,4.7336,553972.3102832,0
+MKC.US,D,20000121,000000,4.78055,4.79353,4.62901,4.70796,667861.15652387,0
+MKC.US,D,20000124,000000,4.68458,4.72043,4.48461,4.54522,1047495.6922572,0
+MKC.US,D,20000125,000000,4.56801,4.63714,4.47154,4.53304,1019524.2685316,0
+MKC.US,D,20000126,000000,4.56801,4.87296,4.56801,4.63714,2057025.4068089,0
+MKC.US,D,20000127,000000,4.78055,4.94358,4.7441,4.78055,973064.08104392,0
+MKC.US,D,20000128,000000,4.75589,4.89772,4.65992,4.87296,921608.13104561,0
+MKC.US,D,20000131,000000,4.84781,5.02836,4.84781,4.98181,598919.02808547,0
+MKC.US,D,20000201,000000,4.9933,4.9933,4.79353,4.93228,532496.99326602,0
+MKC.US,D,20000202,000000,4.89772,4.90911,4.58028,4.65992,782747.53982204,0
+MKC.US,D,20000203,000000,4.75589,4.94358,4.7336,4.89772,1361700.6819641,0
+MKC.US,D,20000204,000000,4.96814,5.18208,4.89772,5.13226,1300755.0044321,0
+MKC.US,D,20000207,000000,5.0969,5.0969,4.9208,4.98181,771257.68990876,0
+MKC.US,D,20000208,000000,4.96814,5.15742,4.96814,5.08531,620904.21981322,0
+MKC.US,D,20000209,000000,5.04857,5.0969,5.02836,5.0969,486534.56465419,0
+MKC.US,D,20000210,000000,5.0969,5.18208,5.08531,5.10809,700830.36206592,0
+MKC.US,D,20000211,000000,5.13226,5.20446,5.0969,5.10809,1028518.2564954,0
+MKC.US,D,20000214,000000,5.0969,5.11968,5.07323,5.0969,530490.81296921,0
+MKC.US,D,20000215,000000,5.08531,5.28528,5.08531,5.28528,951095.04376244,0
+MKC.US,D,20000216,000000,5.23586,5.24893,5.15742,5.18208,905632.39333226,0
+MKC.US,D,20000217,000000,5.17009,5.20446,5.13226,5.14533,529492.26625881,0
+MKC.US,D,20000218,000000,5.10809,5.20446,5.10809,5.18208,1929144.7907881,0
+MKC.US,D,20000222,000000,5.08531,5.20446,5.08531,5.17009,310204.74494802,0
+MKC.US,D,20000223,000000,5.17009,5.28528,5.15742,5.28528,596923.95397048,0
+MKC.US,D,20000224,000000,5.19436,5.19436,4.95527,5.00618,795236.94609862,0
+MKC.US,D,20000225,000000,4.95527,4.9933,4.93228,4.95527,220284.0487154,0
+MKC.US,D,20000228,000000,4.94358,5.03599,4.8173,4.98181,473047.62132013,0
+MKC.US,D,20000229,000000,5.00618,5.15742,4.95527,5.15742,749778.33428,0
+MKC.US,D,20000301,000000,5.13226,5.17009,5.04857,5.17009,587434.22643665,0
+MKC.US,D,20000302,000000,5.14533,5.17009,5.01608,5.02836,709321.54288936,0
+MKC.US,D,20000303,000000,5.04857,5.08531,4.95527,4.98181,281231.74555333,0
+MKC.US,D,20000306,000000,4.93228,4.94358,4.75589,4.84781,495526.53331217,0
+MKC.US,D,20000307,000000,4.86078,4.86078,4.7041,4.8279,780251.67787251,0
+MKC.US,D,20000308,000000,4.78055,4.9933,4.68458,4.94358,647376.30899394,0
+MKC.US,D,20000309,000000,4.93228,5.02836,4.93228,5.02836,344666.21746475,0
+MKC.US,D,20000310,000000,5.00618,5.07323,4.96814,4.98181,707324.44946858,0
+MKC.US,D,20000313,000000,4.95527,4.95527,4.79353,4.83512,903132.49277116,0
+MKC.US,D,20000314,000000,4.89772,5.03599,4.83512,4.93228,2190401.563522,0
+MKC.US,D,20000315,000000,4.93228,5.72137,4.87296,5.70948,2617492.8141477,0
+MKC.US,D,20000316,000000,5.6255,5.83784,5.53349,5.81318,3808356.1881392,0
+MKC.US,D,20000317,000000,5.60509,5.83784,5.3452,5.68532,2025067.8734649,0
+MKC.US,D,20000320,000000,5.68532,5.93412,5.68532,5.73276,1534535.0833576,0
+MKC.US,D,20000321,000000,5.72137,6.07318,5.6977,5.98156,1685385.302676,0
+MKC.US,D,20000322,000000,5.98156,6.14617,5.98156,6.01445,1666905.62579,0
+MKC.US,D,20000323,000000,6.01445,6.01445,5.74604,5.82587,557967.50677766,0
+MKC.US,D,20000324,000000,5.80506,5.80506,5.55765,5.60509,1207845.7356385,0
+MKC.US,D,20000327,000000,5.64917,5.67334,5.42602,5.48456,871151.73741059,0
+MKC.US,D,20000328,000000,5.50922,5.59351,5.46089,5.55765,2092995.3007466,0
+MKC.US,D,20000329,000000,5.56983,5.86409,5.56983,5.82973,1857722.9548465,0
+MKC.US,D,20000330,000000,5.7813,5.98156,5.7813,5.92649,1240811.9122218,0
+MKC.US,D,20000331,000000,5.97354,6.11408,5.96126,6.11408,2038047.971047,0
+MKC.US,D,20000403,000000,6.11408,6.11408,5.80506,5.87717,2776842.2915127,0
+MKC.US,D,20000404,000000,5.87717,5.92649,5.68532,5.92649,3260878.9749116,0
+MKC.US,D,20000405,000000,5.99424,6.35149,5.99424,6.1018,1282273.3082402,0
+MKC.US,D,20000406,000000,6.13746,6.37417,6.11408,6.32782,1221838.5150716,0
+MKC.US,D,20000407,000000,6.31445,6.43469,6.26661,6.42152,755281.95219541,0
+MKC.US,D,20000410,000000,6.37417,6.41003,6.2883,6.2883,547479.23253344,0
+MKC.US,D,20000411,000000,6.31445,6.42152,6.25799,6.41003,534983.76833952,0
+MKC.US,D,20000412,000000,6.38576,6.70656,6.38576,6.65674,819715.98047012,0
+MKC.US,D,20000413,000000,6.91911,6.93159,6.76669,6.827,1649911.1483085,0
+MKC.US,D,20000414,000000,6.68328,6.68328,6.39685,6.41003,834705.28730778,0
+MKC.US,D,20000417,000000,6.37417,6.57395,6.16113,6.57395,1008036.4379241,0
+MKC.US,D,20000418,000000,6.57395,6.57395,6.20966,6.25799,880662.66765515,0
+MKC.US,D,20000419,000000,6.25799,6.2883,6.20966,6.24689,686332.75618676,0
+MKC.US,D,20000420,000000,6.25799,6.31445,6.18539,6.2883,802732.60917034,0
+MKC.US,D,20000424,000000,6.2883,6.39685,6.20966,6.22253,283234.89689146,0
+MKC.US,D,20000425,000000,6.20966,6.44717,5.90232,6.38576,889145.77125545,0
+MKC.US,D,20000426,000000,6.43469,6.43469,6.2358,6.25799,374639.78287562,0
+MKC.US,D,20000427,000000,6.24689,6.24689,5.97354,6.03019,492534.93179256,0
+MKC.US,D,20000428,000000,6.00622,6.00622,5.82973,5.91391,818215.6362723,0
+MKC.US,D,20000501,000000,5.94927,6.07763,5.90232,6.05347,449570.16261769,0
+MKC.US,D,20000502,000000,6.04158,6.15003,5.99424,5.99424,525992.80933444,0
+MKC.US,D,20000503,000000,6.04158,6.20966,5.99424,6.01841,408108.76659931,0
+MKC.US,D,20000504,000000,6.06574,6.63445,6.06574,6.54205,1035505.0545095,0
+MKC.US,D,20000505,000000,6.54205,6.54205,6.35149,6.42152,558967.06314095,0
+MKC.US,D,20000508,000000,6.37417,6.58712,6.33861,6.58712,652378.12942193,0
+MKC.US,D,20000509,000000,6.56146,6.65674,6.50669,6.65674,798734.38371721,0
+MKC.US,D,20000510,000000,6.65674,6.65674,6.54205,6.5992,363656.77871423,0
+MKC.US,D,20000511,000000,6.57395,6.71825,6.56146,6.68328,764268.87258892,0
+MKC.US,D,20000512,000000,6.68328,6.68328,6.44717,6.48252,431587.23495464,0
+MKC.US,D,20000515,000000,6.44717,6.68328,6.44717,6.45886,658859.09133699,0
+MKC.US,D,20000516,000000,6.48252,6.49412,6.35149,6.38576,680844.28306474,0
+MKC.US,D,20000517,000000,6.39685,6.39685,6.19738,6.20966,464555.4308438,0
+MKC.US,D,20000518,000000,6.19738,6.27641,6.11408,6.13746,437585.58278722,0
+MKC.US,D,20000519,000000,6.16113,6.32782,6.15003,6.2883,414101.05651455,0
+MKC.US,D,20000522,000000,6.26661,6.42152,6.26661,6.33861,258249.01676807,0
+MKC.US,D,20000523,000000,6.33861,6.37417,6.31445,6.33861,555461.54829921,0
+MKC.US,D,20000524,000000,6.31445,6.46985,6.31445,6.38576,441580.77928167,0
+MKC.US,D,20000525,000000,6.39685,6.41003,6.19738,6.30118,352657.62010654,0
+MKC.US,D,20000526,000000,6.25799,6.25799,6.2358,6.24689,307712.92161007,0
+MKC.US,D,20000530,000000,6.25799,6.25799,6.15003,6.25799,448071.83772566,0
+MKC.US,D,20000531,000000,6.20966,6.22253,6.08942,6.16113,787246.55310971,0
+MKC.US,D,20000601,000000,6.15003,6.2358,6.11408,6.22253,556961.89249702,0
+MKC.US,D,20000602,000000,6.22253,6.2358,6.11408,6.12686,180831.8619525,0
+MKC.US,D,20000605,000000,6.07763,6.08942,5.88925,5.93758,780251.67787251,0
+MKC.US,D,20000606,000000,5.90658,6.00622,5.87717,5.92649,1273278.3106236,0
+MKC.US,D,20000607,000000,5.97354,6.31445,5.94927,6.19738,1738342.606525,0
+MKC.US,D,20000608,000000,6.15003,6.15003,6.04158,6.12686,472046.04565106,0
+MKC.US,D,20000609,000000,6.12686,6.12686,5.99424,6.05347,495526.53331217,0
+MKC.US,D,20000612,000000,6.01841,6.2358,6.01841,6.19738,633888.35600698,0
+MKC.US,D,20000613,000000,6.16113,6.25799,6.16113,6.17321,1519051.0466027,0
+MKC.US,D,20000614,000000,6.20966,6.38576,6.20966,6.36248,1252806.5885812,0
+MKC.US,D,20000615,000000,6.36248,6.81462,6.36248,6.81462,1875200.0464105,0
+MKC.US,D,20000616,000000,6.69408,6.91911,6.6098,6.88168,1304251.4323978,0
+MKC.US,D,20000619,000000,6.89445,6.89445,6.49412,6.55314,826704.79778995,0
+MKC.US,D,20000620,000000,6.51838,6.56146,6.35149,6.45886,719806.78817491,0
+MKC.US,D,20000621,000000,6.44717,6.58712,6.44717,6.45886,426096.74252683,0
+MKC.US,D,20000622,000000,6.48252,6.51838,6.35149,6.41003,586931.41929633,0
+MKC.US,D,20000623,000000,6.39685,6.49412,6.30118,6.48252,946588.96290453,0
+MKC.US,D,20000626,000000,6.48252,6.49412,6.42152,6.46985,1300258.2552091,0
+MKC.US,D,20000627,000000,6.48252,6.51838,6.46985,6.51838,668353.86713527,0
+MKC.US,D,20000628,000000,6.51838,6.55314,6.46985,6.49412,531992.16681992,0
+MKC.US,D,20000629,000000,6.41003,6.50669,6.41003,6.43469,1335721.3033948,0
+MKC.US,D,20000630,000000,6.41003,6.41003,6.05347,6.19322,1916665.4810404,0
+MKC.US,D,20000703,000000,6.21778,6.31445,6.11408,6.30118,206299.34650547,0
+MKC.US,D,20000705,000000,6.32782,6.35149,6.12686,6.26661,584436.56699969,0
+MKC.US,D,20000706,000000,6.2883,6.33861,6.13746,6.27641,652378.12942193,0
+MKC.US,D,20000707,000000,6.25462,6.33861,6.25462,6.27641,409603.05287978,0
+MKC.US,D,20000710,000000,6.2883,6.31445,6.19322,6.25462,367646.92694422,0
+MKC.US,D,20000711,000000,6.2883,6.41003,6.26661,6.36248,982551.78927196,0
+MKC.US,D,20000712,000000,6.31445,6.43469,6.31445,6.39685,429089.35369933,0
+MKC.US,D,20000713,000000,6.37417,6.39685,6.2883,6.37417,359658.55326109,0
+MKC.US,D,20000714,000000,6.35149,6.42152,6.23135,6.25462,424591.35006456,0
+MKC.US,D,20000717,000000,6.27641,6.31445,6.12686,6.15003,150358.51835999,0
+MKC.US,D,20000718,000000,6.12686,6.16984,6.05347,6.06574,413110.5870273,0
+MKC.US,D,20000719,000000,6.04158,6.12686,6.04158,6.07763,281231.74555333,0
+MKC.US,D,20000720,000000,6.06574,6.07763,5.86063,5.87222,375642.36819759,0
+MKC.US,D,20000721,000000,5.90995,5.90995,5.75465,5.76624,272739.555077,0
+MKC.US,D,20000724,000000,5.74108,5.74108,5.68116,5.71741,285726.72022941,0
+MKC.US,D,20000725,000000,5.67007,5.71741,5.67007,5.71741,488036.92815779,0
+MKC.US,D,20000726,000000,5.69423,5.8011,5.60083,5.8011,346669.36880288,0
+MKC.US,D,20000727,000000,5.77753,5.77753,5.6255,5.66175,180328.04515929,0
+MKC.US,D,20000728,000000,5.63709,5.69423,5.52963,5.63709,1450611.7253046,0
+MKC.US,D,20000731,000000,5.68116,5.76624,5.46811,5.58875,355663.35676664,0
+MKC.US,D,20000801,000000,5.56547,5.66175,5.5418,5.64917,928604.0159357,0
+MKC.US,D,20000802,000000,5.61342,6.00622,5.61342,5.99424,1535527.5721505,0
+MKC.US,D,20000803,000000,5.94492,5.98156,5.88579,5.9569,746277.86770273,0
+MKC.US,D,20000804,000000,5.92263,6.00622,5.87222,5.87222,749778.33428,0
+MKC.US,D,20000807,000000,5.89797,5.89797,5.52963,5.61342,451572.30430293,0
+MKC.US,D,20000808,000000,5.64917,5.81318,5.58875,5.68116,399115.78828845,0
+MKC.US,D,20000809,000000,5.71741,5.77753,5.60083,5.72861,344666.21746475,0
+MKC.US,D,20000810,000000,5.75465,5.76624,5.66175,5.68116,272246.8444656,0
+MKC.US,D,20000811,000000,5.70533,5.82587,5.70533,5.8011,315202.52676444,0
+MKC.US,D,20000814,000000,5.8011,5.8011,5.64917,5.68116,172336.6425175,0
+MKC.US,D,20000815,000000,5.63709,5.64917,5.4807,5.5418,478546.19097107,0
+MKC.US,D,20000816,000000,5.57845,5.66175,5.5418,5.57845,367646.92694422,0
+MKC.US,D,20000817,000000,5.60083,5.70533,5.58875,5.67007,522493.35241006,0
+MKC.US,D,20000818,000000,5.64917,5.67007,5.58875,5.63709,83421.560565506,0
+MKC.US,D,20000821,000000,5.61342,5.6255,5.56547,5.58875,211296.11866899,0
+MKC.US,D,20000822,000000,5.57845,5.60083,5.52963,5.52963,212290.62676782,0
+MKC.US,D,20000823,000000,5.56547,5.57845,5.45692,5.4807,187811.59239632,0
+MKC.US,D,20000824,000000,5.4807,5.58875,5.4807,5.58875,385124.01850828,0
+MKC.US,D,20000825,000000,5.58875,5.63709,5.52963,5.58875,409107.31330971,0
+MKC.US,D,20000828,000000,5.58875,5.71741,5.58875,5.6255,425097.18616355,0
+MKC.US,D,20000829,000000,5.60083,5.64917,5.56547,5.61342,282229.28261082,0
+MKC.US,D,20000830,000000,5.63709,5.63709,5.46811,5.4807,172829.35312889,0
+MKC.US,D,20000831,000000,5.44642,5.56547,5.44642,5.56547,492534.93179256,0
+MKC.US,D,20000901,000000,5.56547,5.63709,5.51764,5.60083,537482.65924772,0
+MKC.US,D,20000905,000000,5.56547,5.57845,5.49199,5.52963,315202.52676444,0
+MKC.US,D,20000906,000000,5.52963,5.52963,5.37283,5.51764,521489.7574352,0
+MKC.US,D,20000907,000000,5.50496,5.68116,5.45692,5.68116,255253.3766369,0
+MKC.US,D,20000908,000000,5.67007,5.68116,5.50496,5.51764,648381.92327457,0
+MKC.US,D,20000911,000000,5.4807,5.50496,5.4494,5.50496,393126.52733188,0
+MKC.US,D,20000912,000000,5.52963,5.67007,5.49199,5.56547,471049.51824645,0
+MKC.US,D,20000913,000000,5.58875,5.66175,5.4807,5.4807,364162.61481322,0
+MKC.US,D,20000914,000000,5.4807,5.56547,5.39661,5.44642,406111.67317853,0
+MKC.US,D,20000915,000000,5.34906,5.45692,5.34906,5.38393,580942.15833978,0
+MKC.US,D,20000918,000000,5.42176,5.42176,5.26537,5.37283,607416.26682627,0
+MKC.US,D,20000919,000000,5.42176,5.82587,5.40958,5.82587,3095035.4101439,0
+MKC.US,D,20000920,000000,5.87222,5.87222,5.69423,5.8011,594926.8605497,0
+MKC.US,D,20000921,000000,5.8011,5.98156,5.69423,5.70533,794735.14861119,0
+MKC.US,D,20000922,000000,5.66175,5.81318,5.60083,5.81318,738291.51332539,0
+MKC.US,D,20000925,000000,5.81318,5.81318,5.66175,5.75465,229284.09459651,0
+MKC.US,D,20000926,000000,5.71741,5.77753,5.6255,5.64917,255756.18377722,0
+MKC.US,D,20000927,000000,5.64917,5.73276,5.58875,5.73276,328690.47975139,0
+MKC.US,D,20000928,000000,5.74604,5.80506,5.6255,5.64917,748780.7972225,0
+MKC.US,D,20000929,000000,5.68532,5.73276,5.66175,5.70948,1457601.5522773,0
+MKC.US,D,20001002,000000,5.70948,5.80506,5.70948,5.75792,474543.92690637,0
+MKC.US,D,20001003,000000,5.79289,5.85439,5.75792,5.7813,319700.53039921,0
+MKC.US,D,20001004,000000,5.82973,5.86409,5.6977,5.73276,393126.52733188,0
+MKC.US,D,20001005,000000,5.70948,5.87717,5.70948,5.81754,282229.28261082,0
+MKC.US,D,20001006,000000,5.85439,5.92649,5.79289,5.80506,593433.58392213,0
+MKC.US,D,20001009,000000,5.85439,5.90232,5.85439,5.87717,736293.41025172,0
+MKC.US,D,20001010,000000,5.87717,6.00999,5.86409,5.88925,822712.63025417,0
+MKC.US,D,20001011,000000,5.91391,5.93758,5.86409,5.88925,496025.30184091,0
+MKC.US,D,20001012,000000,5.91391,5.92649,5.85439,5.91391,606919.51760331,0
+MKC.US,D,20001013,000000,5.88925,5.92649,5.85439,5.88925,759274.11973119,0
+MKC.US,D,20001016,000000,5.8428,5.90232,5.8428,5.90232,387125.15054063,0
+MKC.US,D,20001017,000000,5.87717,5.88925,5.79289,5.88925,369149.29044781,0
+MKC.US,D,20001018,000000,5.85439,5.85439,5.75792,5.80506,680342.48557731,0
+MKC.US,D,20001019,000000,5.85439,5.9977,5.7702,5.98493,606919.51760331,0
+MKC.US,D,20001020,000000,5.96126,5.9977,5.8428,5.96126,525495.05045858,0
+MKC.US,D,20001023,000000,5.94927,6.00999,5.91391,6.00999,349166.2404053,0
+MKC.US,D,20001024,000000,5.97354,5.97354,5.7813,5.90232,483539.93417591,0
+MKC.US,D,20001025,000000,5.92649,5.92649,5.8428,5.88925,504021.75274717,0
+MKC.US,D,20001026,000000,5.91391,5.94927,5.82973,5.94927,319197.72325889,0
+MKC.US,D,20001027,000000,5.94927,6.03019,5.92649,6.01841,316187.94798723,0
+MKC.US,D,20001030,000000,6.03019,6.24689,6.00999,6.11408,384131.52971523,0
+MKC.US,D,20001031,000000,6.08942,6.15003,5.94927,6.07763,437585.58278722,0
+MKC.US,D,20001101,000000,6.05347,6.16113,6.05347,6.12686,268242.56109512,0
+MKC.US,D,20001102,000000,6.11408,6.13746,6.05347,6.07763,286731.32485716,0
+MKC.US,D,20001103,000000,6.1018,6.11408,5.94927,6.00999,363656.77871423,0
+MKC.US,D,20001106,000000,6.03019,6.11408,6.03019,6.03019,583437.01063641,0
+MKC.US,D,20001107,000000,6.04158,6.05347,6.00999,6.03019,213800.05784166,0
+MKC.US,D,20001108,000000,6.05347,6.05347,5.96126,5.96126,258752.83356129,0
+MKC.US,D,20001109,000000,5.98493,6.04158,5.81754,6.03019,540486.37660203,0
+MKC.US,D,20001110,000000,6.04158,6.1018,6.00999,6.08942,678847.18964395,0
+MKC.US,D,20001113,000000,6.08942,6.08942,5.92649,5.9977,472046.04565106,0
+MKC.US,D,20001114,000000,6.03019,6.1018,5.9977,6.00999,188821.24528852,0
+MKC.US,D,20001115,000000,5.98493,6.5575,5.97354,6.52214,3775887.7704318,0
+MKC.US,D,20001116,000000,6.49837,6.70231,6.48599,6.61762,1199847.2654264,0
+MKC.US,D,20001117,000000,6.67962,6.76223,6.52214,6.59573,1362692.1611043,0
+MKC.US,D,20001120,000000,6.54631,6.67962,6.52214,6.67962,476543.03963294,0
+MKC.US,D,20001121,000000,6.6302,6.7134,6.60593,6.7134,679847.75566013,0
+MKC.US,D,20001122,000000,6.70231,6.78649,6.66595,6.77421,464055.65266215,0
+MKC.US,D,20001124,000000,6.77421,6.77421,6.65387,6.66595,336670.77621138,0
+MKC.US,D,20001127,000000,6.7134,6.81016,6.70231,6.77421,439078.85941479,0
+MKC.US,D,20001128,000000,6.76223,6.90693,6.75054,6.90693,1035505.0545095,0
+MKC.US,D,20001129,000000,6.87068,6.96497,6.76223,6.96497,489029.41695083,0
+MKC.US,D,20001130,000000,6.91911,7.2312,6.88168,7.14701,1675897.594448,0
+MKC.US,D,20001201,000000,7.09917,7.17118,7.02757,7.11116,425593.93538651,0
+MKC.US,D,20001204,000000,7.11116,7.15949,7.03856,7.07442,372143.92092609,0
+MKC.US,D,20001205,000000,7.09917,7.09917,6.88168,6.89445,427093.26993143,0
+MKC.US,D,20001206,000000,6.85751,6.88168,6.7134,6.81016,543978.76595617,0
+MKC.US,D,20001207,000000,6.83483,6.90693,6.76223,6.87068,639885.69418667,0
+MKC.US,D,20001208,000000,6.93159,7.01588,6.82324,7.0029,823202.3119069,0
+MKC.US,D,20001211,000000,7.05025,7.05025,6.89445,7.03856,790237.14497642,0
+MKC.US,D,20001212,000000,7.0029,7.0029,6.72597,6.76223,643387.17041684,0
+MKC.US,D,20001213,000000,6.72597,6.95487,6.66595,6.78649,645878.9937548,0
+MKC.US,D,20001214,000000,6.73855,6.82324,6.64228,6.77421,504517.49231724,0
+MKC.US,D,20001215,000000,6.72597,6.78649,6.65387,6.7134,762271.77916814,0
+MKC.US,D,20001218,000000,6.69111,6.77421,6.61762,6.76223,661368.07877411,0
+MKC.US,D,20001219,000000,6.7134,6.93159,6.7134,6.88168,589938.16560932,0
+MKC.US,D,20001220,000000,6.90693,6.96497,6.77421,6.82324,261252.73412238,0
+MKC.US,D,20001221,000000,6.82324,6.89445,6.73855,6.88168,457054.7195076,0
+MKC.US,D,20001222,000000,6.81016,6.83483,6.61762,6.66595,796236.5024619,0
+MKC.US,D,20001226,000000,6.7134,6.93159,6.70231,6.88168,363151.95226812,0
+MKC.US,D,20001227,000000,6.87454,7.09035,6.86147,6.99459,383135.00231063,0
+MKC.US,D,20001228,000000,6.94624,7.24764,6.94624,7.24764,784245.86471407,0
+MKC.US,D,20001229,000000,7.18713,7.28251,6.92297,6.95823,1246308.462567,0
+MKC.US,D,20010102,000000,7.01974,7.22297,7.01974,7.11452,709321.54288936,0
+MKC.US,D,20010103,000000,7.06619,7.12631,6.88563,6.88563,682338.5693452,0
+MKC.US,D,20010104,000000,6.86147,6.86147,6.56959,6.60593,876162.64471459,0
+MKC.US,D,20010105,000000,6.5575,6.7545,6.5575,6.67031,711819.42414468,0
+MKC.US,D,20010108,000000,6.6302,6.94624,6.61762,6.94624,415103.64183651,0
+MKC.US,D,20010109,000000,6.93595,6.94624,6.87454,6.94624,1095448.1467196,0
+MKC.US,D,20010110,000000,6.94624,7.13879,6.92297,7.07828,821208.24744479,0
+MKC.US,D,20010111,000000,7.07828,7.07828,6.7545,6.93595,648885.74006779,0
+MKC.US,D,20010112,000000,6.88563,6.99459,6.80185,6.87454,439579.64724932,0
+MKC.US,D,20010116,000000,6.88563,7.17514,6.88563,7.17514,833200.9044984,0
+MKC.US,D,20010117,000000,7.13879,7.2099,7.11452,7.18713,417599.50378604,0
+MKC.US,D,20010118,000000,7.18713,7.18713,6.85077,6.95823,2017556.0559469,0
+MKC.US,D,20010119,000000,6.94624,6.94624,6.73033,6.85077,723802.99432225,0
+MKC.US,D,20010122,000000,6.80185,6.83928,6.64228,6.76669,723302.20648772,0
+MKC.US,D,20010123,000000,6.76669,6.88563,6.6302,6.88563,566957.45612985,0
+MKC.US,D,20010124,000000,6.86147,6.86147,6.827,6.83928,478546.19097107,0
+MKC.US,D,20010125,000000,6.86147,6.99459,6.86147,6.95823,327684.86547076,0
+MKC.US,D,20010126,000000,6.95823,7.12631,6.95823,7.11452,386628.40131767,0
+MKC.US,D,20010129,000000,7.09481,7.11116,7.01588,7.07016,1120923.7084957,0
+MKC.US,D,20010130,000000,7.07016,7.07016,6.96497,7.03856,551971.17825085,0
+MKC.US,D,20010131,000000,7.03856,7.03856,6.95823,7.03123,329682.96854443,0
+MKC.US,D,20010201,000000,7.03123,7.06173,6.97814,7.05787,326184.52127294,0
+MKC.US,D,20010202,000000,7.05787,7.13097,7.05787,7.11849,619407.91422698,0
+MKC.US,D,20010205,000000,7.12631,7.13879,7.08639,7.13483,207804.73896775,0
+MKC.US,D,20010206,000000,7.13483,7.26408,7.11849,7.22297,438081.32235729,0
+MKC.US,D,20010207,000000,7.22297,7.26408,7.179,7.20554,287723.8136502,0
+MKC.US,D,20010208,000000,7.21416,7.3029,7.13879,7.19732,772257.24627204,0
+MKC.US,D,20010209,000000,7.19732,7.36184,7.17514,7.31935,1604952.3146715,0
+MKC.US,D,20010212,000000,7.35936,7.7588,7.35133,7.6968,1788781.8360609,0
+MKC.US,D,20010213,000000,7.6968,7.6968,7.48723,7.57627,769252.51926484,0
+MKC.US,D,20010214,000000,7.57627,7.57627,7.45722,7.50753,454572.99269856,0
+MKC.US,D,20010215,000000,7.49534,7.52397,7.44068,7.45444,645878.9937548,0
+MKC.US,D,20010216,000000,7.45444,7.58439,7.45444,7.57181,472551.88175005,0
+MKC.US,D,20010220,000000,7.5632,7.73395,7.52397,7.60767,1697379.9790354,0
+MKC.US,D,20010221,000000,7.65412,7.68799,7.65085,7.65085,1087461.7923423,0
+MKC.US,D,20010222,000000,7.61896,7.61896,7.50753,7.54615,822213.86172543,0
+MKC.US,D,20010223,000000,7.54615,7.6145,7.52397,7.5632,394122.0450836,0
+MKC.US,D,20010226,000000,7.57627,7.65896,7.52051,7.59558,520494.23968349,0
+MKC.US,D,20010227,000000,7.58786,7.60341,7.54279,7.5632,374134.95642952,0
+MKC.US,D,20010228,000000,7.54615,7.59182,7.42879,7.58439,1202341.1080702,0
+MKC.US,D,20010301,000000,7.57181,7.63034,7.51625,7.60341,474039.10046027,0
+MKC.US,D,20010302,000000,7.60341,7.75434,7.60341,7.71958,755781.73037705,0
+MKC.US,D,20010305,000000,7.68799,7.71958,7.65412,7.68017,1028518.2564954,0
+MKC.US,D,20010306,000000,7.67165,7.67165,7.44068,7.59182,868665.97198998,0
+MKC.US,D,20010307,000000,7.60341,7.70017,7.58439,7.68462,315202.52676444,0
+MKC.US,D,20010308,000000,7.67165,7.97978,7.67165,7.93183,1480572.1652279,0
+MKC.US,D,20010309,000000,7.93183,8.02305,7.86617,7.97978,404113.57010485,0
+MKC.US,D,20010312,000000,7.99889,8.00691,7.78297,7.78297,639885.69418667,0
+MKC.US,D,20010313,000000,7.78297,7.79595,7.71958,7.79159,801231.25531964,0
+MKC.US,D,20010314,000000,7.79159,7.8318,7.71958,7.73117,669858.24994466,0
+MKC.US,D,20010315,000000,7.73395,7.73395,7.68017,7.71215,479044.95949982,0
+MKC.US,D,20010316,000000,7.69294,7.71958,7.68017,7.71958,696827.08834833,0
+MKC.US,D,20010319,000000,7.71958,7.93579,7.71958,7.8318,2170924.3495785,0
+MKC.US,D,20010320,000000,7.81566,7.81566,7.70503,7.78297,1097945.018322,0
+MKC.US,D,20010321,000000,7.79595,7.81566,7.6968,7.72286,1345711.8187632,0
+MKC.US,D,20010322,000000,7.71958,7.71958,7.47366,7.68799,1244807.1087163,0
+MKC.US,D,20010323,000000,7.68799,7.68799,7.62232,7.65412,1239814.3751644,0
+MKC.US,D,20010326,000000,7.62658,7.81566,7.62658,7.81566,1524536.4907661,0
+MKC.US,D,20010327,000000,7.8318,8.01474,7.8318,7.97621,1822253.8487433,0
+MKC.US,D,20010328,000000,7.97621,7.97978,7.8628,7.92332,634390.15349441,0
+MKC.US,D,20010329,000000,7.94015,8.04712,7.87924,8.03107,653875.44466106,0
+MKC.US,D,20010330,000000,8.1434,8.18509,8.12259,8.13914,2372225.9142676,0
+MKC.US,D,20010402,000000,8.09645,8.19242,8.08486,8.14824,937610.11973416,0
+MKC.US,D,20010403,000000,8.07723,8.11012,8.03494,8.07723,677350.8840577,0
+MKC.US,D,20010404,000000,8.09645,8.18509,8.08486,8.16429,989052.94424487,0
+MKC.US,D,20010405,000000,8.21164,8.23976,8.16805,8.2353,964572.90022048,0
+MKC.US,D,20010406,000000,8.2151,8.26095,8.12259,8.17241,675853.56881857,0
+MKC.US,D,20010409,000000,8.26095,8.32455,8.1434,8.1434,973064.08104392,0
+MKC.US,D,20010410,000000,8.19242,8.23976,8.1434,8.21896,593433.58392213,0
+MKC.US,D,20010411,000000,8.17241,8.17241,7.94015,8.16429,788746.89730753,0
+MKC.US,D,20010412,000000,8.12259,8.13131,8.01474,8.08486,490027.96366122,0
+MKC.US,D,20010416,000000,8.06455,8.13527,7.98859,8.13527,548976.54777258,0
+MKC.US,D,20010417,000000,8.13527,8.16429,7.95996,8.02691,1206838.102052,0
+MKC.US,D,20010418,000000,8.03494,8.1434,7.89182,7.90677,896132.5692695,0
+MKC.US,D,20010419,000000,7.90677,8.11814,7.76693,8.08486,855687.89371358,0
+MKC.US,D,20010420,000000,8.08486,8.08486,7.85646,7.98859,508519.75638194,0
+MKC.US,D,20010423,000000,7.98859,7.98859,7.8531,7.87439,631905.39772669,0
+MKC.US,D,20010424,000000,7.79595,7.92757,7.75434,7.82744,1131419.0503102,0
+MKC.US,D,20010425,000000,7.8531,7.93183,7.80377,7.8628,594926.8605497,0
+MKC.US,D,20010426,000000,7.8831,8.07327,7.87043,7.92757,670860.83526662,0
+MKC.US,D,20010427,000000,7.94015,8.02691,7.91064,7.956,454572.99269856,0
+MKC.US,D,20010430,000000,7.91064,7.91064,7.61896,7.61896,1194352.734387,0
+MKC.US,D,20010501,000000,7.61896,7.61896,7.33906,7.35936,2699905.7314739,0
+MKC.US,D,20010502,000000,7.35936,7.41651,7.07442,7.28627,2283813.6394559,0
+MKC.US,D,20010503,000000,7.23932,7.43731,7.11849,7.36966,1665404.2719393,0
+MKC.US,D,20010504,000000,7.38551,7.40779,7.2312,7.38165,1097448.2690991,0
+MKC.US,D,20010507,000000,7.37788,7.45722,7.34797,7.41265,837703.95639762,0
+MKC.US,D,20010508,000000,7.40779,7.5632,7.33906,7.5632,821713.07389089,0
+MKC.US,D,20010509,000000,7.54279,7.55458,7.49534,7.53516,805221.40354963,0
+MKC.US,D,20010510,000000,7.53516,7.53516,7.44365,7.46158,910119.29078521,0
+MKC.US,D,20010511,000000,7.46158,7.47811,7.36966,7.39036,434586.91369738,0
+MKC.US,D,20010514,000000,7.39036,7.43246,7.31935,7.34351,675352.78098404,0
+MKC.US,D,20010515,000000,7.36669,7.37788,7.32321,7.355,485539.04690248,0
+MKC.US,D,20010516,000000,7.355,7.59895,7.355,7.58439,834705.28730778,0
+MKC.US,D,20010517,000000,7.59895,7.65896,7.49534,7.65896,947095.80865642,0
+MKC.US,D,20010518,000000,7.63034,7.68799,7.55061,7.61896,679847.75566013,0
+MKC.US,D,20010521,000000,7.59895,7.79595,7.59182,7.77515,764763.6025061,0
+MKC.US,D,20010522,000000,7.75434,7.91896,7.71215,7.80813,1103937.3082372,0
+MKC.US,D,20010523,000000,7.80377,7.93183,7.80377,7.91896,598919.02808547,0
+MKC.US,D,20010524,000000,7.89182,7.95996,7.80813,7.87439,2186409.3959863,0
+MKC.US,D,20010525,000000,7.89955,7.91896,7.86617,7.90291,340176.29105312,0
+MKC.US,D,20010529,000000,7.90677,7.90677,7.81566,7.85646,482542.39711841,0
+MKC.US,D,20010530,000000,7.87924,7.96829,7.78297,7.81566,1217829.1834366,0
+MKC.US,D,20010531,000000,7.8531,7.94808,7.80813,7.8318,516004.31327186,0
+MKC.US,D,20010601,000000,7.82744,7.8531,7.77515,7.8531,830202.23540855,0
+MKC.US,D,20010604,000000,7.8628,7.99889,7.8628,7.99245,567450.16674125,0
+MKC.US,D,20010605,000000,7.98859,8.00691,7.9145,7.98859,545476.08119531,0
+MKC.US,D,20010606,000000,7.98859,7.98859,7.91896,7.94015,582940.26141344,0
+MKC.US,D,20010607,000000,7.93183,7.99889,7.93183,7.97978,505518.05833342,0
+MKC.US,D,20010608,000000,7.95996,8.03107,7.93183,7.95194,639384.90635214,0
+MKC.US,D,20010611,000000,7.96829,7.99542,7.94808,7.96442,691339.6248792,0
+MKC.US,D,20010612,000000,7.94808,8.05633,7.94015,8.04712,800231.69895635,0
+MKC.US,D,20010613,000000,8.04712,8.09645,7.97274,7.97621,855687.89371358,0
+MKC.US,D,20010614,000000,7.956,8.00225,7.91896,7.95996,817715.85809066,0
+MKC.US,D,20010615,000000,7.91896,7.99889,7.91896,7.94015,430093.95832707,0
+MKC.US,D,20010618,000000,8.03494,8.03494,7.79595,7.94808,582940.26141344,0
+MKC.US,D,20010619,000000,7.94412,7.94412,7.5632,7.6145,1354204.0092396,0
+MKC.US,D,20010620,000000,7.75434,7.956,7.75434,7.94015,1379180.8024869,0
+MKC.US,D,20010621,000000,7.96442,8.19242,7.956,8.17241,1891690.7070989,0
+MKC.US,D,20010622,000000,8.1434,8.17638,8.08486,8.11814,834201.47051457,0
+MKC.US,D,20010625,000000,8.11814,8.18846,8.11814,8.14824,387634.0155983,0
+MKC.US,D,20010626,000000,8.1434,8.26839,8.11448,8.20054,564468.66175057,0
+MKC.US,D,20010627,000000,8.20054,8.33792,8.19242,8.23976,510507.7629267,0
+MKC.US,D,20010628,000000,8.23976,8.30266,8.2151,8.25343,304210.435727,0
+MKC.US,D,20010629,000000,8.23976,8.34861,8.18509,8.18509,730303.13964226,0
+MKC.US,D,20010702,000000,8.19242,8.28661,8.18074,8.28661,808225.12090394,0
+MKC.US,D,20010703,000000,8.26839,8.57661,8.2566,8.57661,612911.80751854,0
+MKC.US,D,20010705,000000,8.55245,8.59978,8.39605,8.52828,1406149.6408906,0
+MKC.US,D,20010706,000000,8.51223,8.51223,8.45607,8.51223,766764.73453845,0
+MKC.US,D,20010709,000000,8.48519,8.52382,8.45607,8.47212,563951.71946976,0
+MKC.US,D,20010710,000000,8.49916,8.64881,8.47588,8.62366,852684.17635927,0
+MKC.US,D,20010711,000000,8.64881,8.70665,8.57275,8.70665,992548.36255768,0
+MKC.US,D,20010712,000000,8.75806,8.78421,8.6613,8.77975,668858.69358137,0
+MKC.US,D,20010713,000000,8.77975,8.80787,8.68843,8.80025,566457.67794821,0
+MKC.US,D,20010716,000000,8.78421,8.78846,8.68843,8.73192,422101.54603237,0
+MKC.US,D,20010717,000000,8.72706,8.76529,8.51223,8.62732,1220825.8332207,0
+MKC.US,D,20010718,000000,8.62732,8.62732,8.49916,8.54363,1148905.2287502,0
+MKC.US,D,20010719,000000,8.55245,8.56452,8.52045,8.54363,672856.91903451,0
+MKC.US,D,20010720,000000,8.54363,8.56056,8.52382,8.56056,435582.43144909,0
+MKC.US,D,20010723,000000,8.56056,8.56056,8.40378,8.47588,438081.32235729,0
+MKC.US,D,20010724,000000,8.4639,8.4639,8.32019,8.38298,491036.60690053,0
+MKC.US,D,20010725,000000,8.38298,8.38298,8.32019,8.37575,1166385.349273,0
+MKC.US,D,20010726,000000,8.37575,8.37575,8.32455,8.35585,516004.31327186,0
+MKC.US,D,20010727,000000,8.34861,8.36367,8.26095,8.33366,432586.79131792,0
+MKC.US,D,20010730,000000,8.33366,8.33792,8.13131,8.2353,652880.93656224,0
+MKC.US,D,20010731,000000,8.2353,8.32871,8.2353,8.31573,577440.68210961,0
+MKC.US,D,20010801,000000,8.32455,8.32871,8.28661,8.32871,454572.99269856,0
+MKC.US,D,20010802,000000,8.32871,8.32871,8.27988,8.32871,543978.76595617,0
+MKC.US,D,20010803,000000,8.32871,8.32871,8.18509,8.32019,280734.99633036,0
+MKC.US,D,20010806,000000,8.32019,8.32019,8.23976,8.24412,195306.24581515,0
+MKC.US,D,20010807,000000,8.26095,8.30702,8.17241,8.26839,382632.19517031,0
+MKC.US,D,20010808,000000,8.28661,8.30702,8.23105,8.26095,202300.11139945,0
+MKC.US,D,20010809,000000,8.30702,8.30702,8.23105,8.27562,702826.44583381,0
+MKC.US,D,20010810,000000,8.28661,8.29889,8.2353,8.27562,702324.64834639,0
+MKC.US,D,20010813,000000,8.29889,8.32871,8.26839,8.32871,476543.03963294,0
+MKC.US,D,20010814,000000,8.32871,8.32871,8.30702,8.32871,625894.93405939,0
+MKC.US,D,20010815,000000,8.32871,8.32871,8.23976,8.29889,355663.35676664,0
+MKC.US,D,20010816,000000,8.29889,8.42507,8.27988,8.42507,1594971.895832,0
+MKC.US,D,20010817,000000,8.42507,8.44399,8.39605,8.42071,764763.6025061,0
+MKC.US,D,20010820,000000,8.40378,8.45607,8.40378,8.44399,387634.0155983,0
+MKC.US,D,20010821,000000,8.44399,8.47212,8.38298,8.40724,706317.82553505,0
+MKC.US,D,20010822,000000,8.41596,8.47212,8.38783,8.45221,622896.26496955,0
+MKC.US,D,20010823,000000,8.47212,8.47212,8.44399,8.47212,380136.33322078,0
+MKC.US,D,20010824,000000,8.4639,8.56888,8.44775,8.55245,696325.2908609,0
+MKC.US,D,20010827,000000,8.55245,8.89652,8.55245,8.88434,1902673.7112602,0
+MKC.US,D,20010828,000000,8.85205,8.89652,8.73627,8.76876,730303.13964226,0
+MKC.US,D,20010829,000000,8.74984,8.76142,8.68843,8.74984,486534.56465419,0
+MKC.US,D,20010830,000000,8.74984,8.85205,8.67288,8.72706,295711.17768043,0
+MKC.US,D,20010831,000000,8.72706,8.80401,8.68843,8.80401,351665.13131351,0
+MKC.US,D,20010904,000000,8.80401,9.00913,8.80025,8.95159,805723.20103705,0
+MKC.US,D,20010905,000000,8.97209,8.97962,8.84473,8.95932,1537019.8391253,0
+MKC.US,D,20010906,000000,8.93367,8.95932,8.84473,8.95159,367152.19702704,0
+MKC.US,D,20010907,000000,8.94397,8.94882,8.82442,8.84175,902137.98467233,0
+MKC.US,D,20010910,000000,8.82442,8.90504,8.76529,8.82442,504517.49231724,0
+MKC.US,D,20010917,000000,8.80401,8.80401,8.37862,8.40378,1463092.0447051,0
+MKC.US,D,20010918,000000,8.42507,8.4329,8.34861,8.41596,914123.57415569,0
+MKC.US,D,20010919,000000,8.4639,8.52045,7.65412,7.93183,4132540.5870327,0
+MKC.US,D,20010920,000000,7.93183,8.08832,7.93183,7.96829,1994088.6937733,0
+MKC.US,D,20010921,000000,7.91896,8.02305,7.8318,7.96442,1501558.8102452,0
+MKC.US,D,20010924,000000,7.99542,8.23976,7.99542,8.17241,578943.04561321,0
+MKC.US,D,20010925,000000,8.17241,8.49282,8.15221,8.30702,1079964.1099647,0
+MKC.US,D,20010926,000000,8.35585,8.47588,8.26839,8.4329,568453.7617161,0
+MKC.US,D,20010927,000000,8.51223,8.98348,8.51223,8.97209,1193353.1780237,0
+MKC.US,D,20010928,000000,8.98348,9.04073,8.74984,8.96377,1298252.0749122,0
+MKC.US,D,20011001,000000,8.98348,8.98348,8.77658,8.85582,897637.96173178,0
+MKC.US,D,20011002,000000,8.86354,8.88434,8.70052,8.84175,699330.01786811,0
+MKC.US,D,20011003,000000,8.81659,9.10887,8.68843,8.89652,2473132.6436202,0
+MKC.US,D,20011004,000000,8.91782,8.91782,8.69556,8.70665,926112.19259773,0
+MKC.US,D,20011005,000000,8.70665,8.87235,8.67288,8.81659,946588.96290453,0
+MKC.US,D,20011008,000000,8.80787,8.82006,8.6924,8.82006,838202.72492638,0
+MKC.US,D,20011009,000000,8.82006,8.90504,8.74122,8.8674,1289766.9520062,0
+MKC.US,D,20011010,000000,8.8674,8.96377,8.81659,8.93367,675853.56881857,0
+MKC.US,D,20011011,000000,8.94109,8.94397,8.85582,8.90949,1290765.4987166,0
+MKC.US,D,20011012,000000,8.89652,8.91346,8.77658,8.82868,659374.01431201,0
+MKC.US,D,20011015,000000,8.7959,8.7959,8.67288,8.68546,855186.09622615,0
+MKC.US,D,20011016,000000,8.68546,8.82442,8.68546,8.80025,829702.45722691,0
+MKC.US,D,20011017,000000,8.82868,8.82868,8.61187,8.68546,1080465.9074521,0
+MKC.US,D,20011018,000000,8.71854,8.71854,8.61187,8.66952,471545.25781652,0
+MKC.US,D,20011019,000000,8.65297,8.74984,8.62366,8.71507,414600.83469619,0
+MKC.US,D,20011022,000000,8.72706,8.80787,8.72706,8.78846,459058.88049863,0
+MKC.US,D,20011023,000000,8.78846,8.85582,8.76142,8.84859,652378.12942193,0
+MKC.US,D,20011024,000000,8.85582,8.87621,8.78846,8.80401,737283.87973897,0
+MKC.US,D,20011025,000000,8.70665,8.71507,8.62366,8.70052,445074.1782887,0
+MKC.US,D,20011026,000000,8.68149,8.74984,8.6613,8.7227,259751.38027167,0
+MKC.US,D,20011029,000000,8.68843,8.70052,8.57988,8.6192,359162.81369102,0
+MKC.US,D,20011030,000000,8.57275,8.61187,8.37862,8.44062,684847.55678233,0
+MKC.US,D,20011031,000000,8.4639,8.60751,8.45607,8.56452,1392667.745821,0
+MKC.US,D,20011101,000000,8.55245,8.65297,8.54809,8.58473,535983.32470279,0
+MKC.US,D,20011102,000000,8.58473,8.68843,8.55245,8.59256,551971.17825085,0
+MKC.US,D,20011105,000000,8.58473,8.80787,8.58473,8.78846,518006.4549571,0
+MKC.US,D,20011106,000000,8.80401,8.84175,8.74122,8.84175,449069.37478315,0
+MKC.US,D,20011107,000000,8.80787,8.88434,8.76142,8.81175,652378.12942193,0
+MKC.US,D,20011108,000000,8.8369,8.84859,8.67724,8.70052,601419.93829947,0
+MKC.US,D,20011109,000000,8.65297,8.65297,8.44062,8.44399,1221328.640361,0
+MKC.US,D,20011112,000000,8.51223,8.52382,8.40724,8.44775,508519.75638194,0
+MKC.US,D,20011113,000000,8.46004,8.50392,8.39992,8.44775,739792.86717609,0
+MKC.US,D,20011114,000000,8.4639,8.58473,8.42894,8.44399,630396.97630574,0
+MKC.US,D,20011115,000000,8.4639,8.50392,8.32019,8.33792,632398.10833809,0
+MKC.US,D,20011116,000000,8.33792,8.36753,8.27988,8.29889,875164.0980042,0
+MKC.US,D,20011119,000000,8.30702,8.33792,8.23976,8.27988,478046.41278942,0
+MKC.US,D,20011120,000000,8.28661,8.37862,8.26492,8.34861,647882.14509294,0
+MKC.US,D,20011121,000000,8.33792,8.4953,8.33792,8.39992,509018.5249107,0
+MKC.US,D,20011123,000000,8.38783,8.38783,8.31127,8.32019,386132.66174759,0
+MKC.US,D,20011126,000000,8.32019,8.42507,8.32019,8.32019,716315.40847366,0
+MKC.US,D,20011127,000000,8.29889,8.30702,8.20054,8.23105,721805.90090148,0
+MKC.US,D,20011128,000000,8.24897,8.41596,8.24897,8.34188,754776.11609642,0
+MKC.US,D,20011129,000000,8.35585,8.48519,8.33792,8.44399,585939.94015618,0
+MKC.US,D,20011130,000000,8.43626,8.52828,8.41596,8.41596,777756.82557588,0
+MKC.US,D,20011203,000000,8.41596,8.4329,8.32455,8.33366,494029.21807303,0
+MKC.US,D,20011204,000000,8.33792,8.34861,8.23976,8.27562,375145.61897461,0
+MKC.US,D,20011205,000000,8.27225,8.30702,8.23976,8.26095,636394.31448543,0
+MKC.US,D,20011206,000000,8.26095,8.26839,7.92757,7.97274,1134916.4879288,0
+MKC.US,D,20011207,000000,7.96829,8.10338,7.96829,8.02691,616910.03297167,0
+MKC.US,D,20011210,000000,8.02305,8.08486,7.94015,7.99245,721319.24820743,0
+MKC.US,D,20011211,000000,8.07327,8.10714,8.00225,8.03494,582435.43496734,0
+MKC.US,D,20011212,000000,8.08486,8.16043,8.06455,8.09209,1229818.8115316,0
+MKC.US,D,20011213,000000,8.08486,8.18074,8.02305,8.07723,2129959.7027831,0
+MKC.US,D,20011214,000000,8.09209,8.17241,8.08832,8.11814,524998.30123562,0
+MKC.US,D,20011217,000000,8.10714,8.11448,8.06891,8.10338,1973105.0777147,0
+MKC.US,D,20011218,000000,8.12259,8.13914,8.08832,8.12259,1774299.3749752,0
+MKC.US,D,20011219,000000,8.12259,8.41596,8.11448,8.37575,1768310.1140185,0
+MKC.US,D,20011220,000000,8.41596,8.42507,8.1434,8.18074,1264286.3419656,0
+MKC.US,D,20011221,000000,8.17638,8.35585,8.17638,8.26839,830702.01359019,0
+MKC.US,D,20011224,000000,8.27988,8.40724,8.26095,8.34861,290220.68525262,0
+MKC.US,D,20011226,000000,8.35585,8.37575,8.24897,8.36367,368146.70512586,0
+MKC.US,D,20011227,000000,8.4121,8.51223,8.4121,8.49282,584936.34518134,0
+MKC.US,D,20011228,000000,8.52045,8.53154,8.42071,8.48024,841191.2974873,0
+MKC.US,D,20011231,000000,8.43626,8.43626,8.2566,8.2566,783248.32765658,0
+MKC.US,D,20020102,000000,8.20688,8.29107,8.1434,8.29107,1705364.314107,0
+MKC.US,D,20020103,000000,8.26095,8.29107,8.2566,8.27225,1640424.4497332,0
+MKC.US,D,20020104,000000,8.26095,8.29107,8.26095,8.26492,1073471.032215,0
+MKC.US,D,20020107,000000,8.26095,8.28324,8.25343,8.28324,1107437.7748145,0
+MKC.US,D,20020108,000000,8.26839,8.29889,8.2566,8.26839,621900.74721783,0
+MKC.US,D,20020109,000000,8.29107,8.32871,8.26492,8.29889,1095448.1467196,0
+MKC.US,D,20020110,000000,8.27988,8.38298,8.27988,8.37575,877657.94064794,0
+MKC.US,D,20020111,000000,8.36367,8.46766,8.36367,8.42894,876658.38428466,0
+MKC.US,D,20020114,000000,8.45607,8.48519,8.39605,8.39605,1058480.7157244,0
+MKC.US,D,20020115,000000,8.42071,8.48856,8.37862,8.42071,754776.11609642,0
+MKC.US,D,20020116,000000,8.39605,8.45607,8.37862,8.38783,838202.72492638,0
+MKC.US,D,20020117,000000,8.38783,8.45607,8.37862,8.45607,809221.64830854,0
+MKC.US,D,20020118,000000,8.44775,8.45607,8.38298,8.40724,288722.36036059,0
+MKC.US,D,20020122,000000,8.43626,8.45607,8.37862,8.40724,912126.48073492,0
+MKC.US,D,20020123,000000,8.44062,8.47588,8.37862,8.44399,1487571.0790767,0
+MKC.US,D,20020124,000000,8.40724,8.40724,8.37862,8.38783,585441.17162744,0
+MKC.US,D,20020125,000000,8.37862,8.45607,8.37575,8.40378,1526039.8639225,0
+MKC.US,D,20020128,000000,8.42071,8.46004,8.39992,8.45221,1064484.1118214,0
+MKC.US,D,20020129,000000,8.42894,8.52382,8.42894,8.49916,719308.01964615,0
+MKC.US,D,20020130,000000,8.49916,8.66952,8.4953,8.66952,1512553.9302413,0
+MKC.US,D,20020131,000000,8.63564,8.7536,8.61533,8.6924,644881.4566973,0
+MKC.US,D,20020201,000000,8.6924,8.7536,8.65733,8.71061,650370.93947222,0
+MKC.US,D,20020204,000000,8.71061,8.76876,8.63564,8.7536,815722.80328145,0
+MKC.US,D,20020205,000000,8.73627,8.92514,8.73627,8.91782,800732.48679088,0
+MKC.US,D,20020206,000000,8.93713,8.93713,8.76142,8.8882,791245.78821573,0
+MKC.US,D,20020207,000000,8.87235,8.94109,8.80025,8.90039,1141908.3342073,0
+MKC.US,D,20020208,000000,8.89652,8.96377,8.89216,8.96377,837201.14925731,0
+MKC.US,D,20020211,000000,8.95159,8.96377,8.91346,8.95932,683840.93284879,0
+MKC.US,D,20020212,000000,8.91346,9.00527,8.83254,8.97962,1514550.0140093,0
+MKC.US,D,20020213,000000,8.94882,9.08857,8.94882,9.05618,652880.93656224,0
+MKC.US,D,20020214,000000,9.05618,9.17682,9.00913,9.04806,621900.74721783,0
+MKC.US,D,20020215,000000,9.04806,9.21732,9.02192,9.14869,484039.71235755,0
+MKC.US,D,20020219,000000,9.14473,9.16404,9.02904,9.15919,724305.80146257,0
+MKC.US,D,20020220,000000,9.18484,9.39115,9.17682,9.37639,1421641.7548686,0
+MKC.US,D,20020221,000000,9.37936,9.51119,9.35193,9.39511,1110435.4342515,0
+MKC.US,D,20020222,000000,9.39511,9.64886,9.35193,9.61915,1301749.5125308,0
+MKC.US,D,20020225,000000,9.61915,9.74989,9.58647,9.64886,1464103.7169031,0
+MKC.US,D,20020226,000000,9.61419,9.61419,9.25338,9.31429,2613490.550083,0
+MKC.US,D,20020227,000000,9.30646,9.62707,9.24466,9.54586,2168927.2561577,0
+MKC.US,D,20020228,000000,9.55774,9.66867,9.55774,9.635,1517544.6444875,0
+MKC.US,D,20020301,000000,9.635,9.66867,9.60826,9.64886,944093.100955,0
+MKC.US,D,20020304,000000,9.68847,9.6964,9.44086,9.4795,1507057.3798962,0
+MKC.US,D,20020305,000000,9.4795,9.4795,9.28963,9.30251,824708.71402207,0
+MKC.US,D,20020306,000000,9.37936,9.37936,9.19703,9.26309,981563.3390905,0
+MKC.US,D,20020307,000000,9.31726,9.34202,8.99666,9.13225,1913669.8409092,0
+MKC.US,D,20020308,000000,9.21732,9.24179,9.05618,9.14077,712815.95154928,0
+MKC.US,D,20020311,000000,9.12551,9.16404,8.99666,9.12839,644881.4566973,0
+MKC.US,D,20020312,000000,9.12839,9.26309,9.04459,9.26309,998544.69108449,0
+MKC.US,D,20020313,000000,9.25338,9.26725,9.15592,9.16791,426096.74252683,0
+MKC.US,D,20020314,000000,9.20574,9.35193,9.20574,9.29845,562456.4235364,0
+MKC.US,D,20020315,000000,9.33489,9.59835,9.32211,9.52307,1666905.62579,0
+MKC.US,D,20020318,000000,9.56962,9.68055,9.52307,9.64886,1661408.065792,0
+MKC.US,D,20020319,000000,9.6964,9.85289,9.50128,9.60826,2378224.2621001,0
+MKC.US,D,20020320,000000,9.59043,9.78555,9.59043,9.69244,1578479.2158378,0
+MKC.US,D,20020321,000000,9.74295,9.75682,9.64094,9.70532,820215.75865175,0
+MKC.US,D,20020322,000000,9.70532,10.0153,9.64886,9.9717,1874707.3357991,0
+MKC.US,D,20020325,000000,9.9717,10.0114,9.91826,9.9717,1002539.8875789,0
+MKC.US,D,20020326,000000,10.0064,10.1342,9.99946,10.0738,922612.73567335,0
+MKC.US,D,20020327,000000,10.0738,10.1679,9.99448,10.1005,1136909.5427379,0
+MKC.US,D,20020328,000000,10.1213,10.1342,10.0936,10.1005,406613.47066596,0
+MKC.US,D,20020401,000000,10.1005,10.1005,9.98563,10.0738,791743.54709159,0
+MKC.US,D,20020402,000000,9.97767,10.2521,9.97767,10.2521,984556.95991589,0
+MKC.US,D,20020403,000000,10.2015,10.2471,10.0976,10.153,822213.86172543,0
+MKC.US,D,20020404,000000,10.1134,10.1965,10.0778,10.1213,932100.4439014,0
+MKC.US,D,20020405,000000,10.1213,10.1213,10.0352,10.055,1220825.8332207,0
+MKC.US,D,20020408,000000,10.0668,10.369,10.0153,10.3352,1484573.4196397,0
+MKC.US,D,20020409,000000,10.2391,10.3085,10.1877,10.2263,858180.72670443,0
+MKC.US,D,20020410,000000,10.153,10.2144,10.0738,10.1877,933351.40383484,0
+MKC.US,D,20020411,000000,10.1877,10.6442,10.1877,10.6383,1052494.4837266,0
+MKC.US,D,20020412,000000,10.5868,10.768,10.4789,10.5501,1187361.8977614,0
+MKC.US,D,20020415,000000,10.5551,10.665,10.3313,10.4016,598680.75000291,0
+MKC.US,D,20020416,000000,10.4491,10.5789,10.3313,10.5185,503516.92630107,0
+MKC.US,D,20020417,000000,10.4907,10.4947,10.2837,10.369,533488.47240617,0
+MKC.US,D,20020418,000000,10.3085,10.3313,10.0352,10.1837,945847.87768166,0
+MKC.US,D,20020419,000000,10.2263,10.2521,10.1461,10.153,384883.72111993,0
+MKC.US,D,20020422,000000,10.1926,10.2391,10.0856,10.1292,372143.92092609,0
+MKC.US,D,20020423,000000,10.1679,10.2669,9.87468,10.0668,670105.61490325,0
+MKC.US,D,20020424,000000,10.0668,10.1054,9.84992,9.91826,661620.49199716,0
+MKC.US,D,20020425,000000,9.93807,9.9717,9.7994,9.85685,696827.08834833,0
+MKC.US,D,20020426,000000,9.93807,10.055,9.86378,9.96085,821456.62205627,0
+MKC.US,D,20020429,000000,10.0628,10.0628,9.96085,10.05,664113.32498801,0
+MKC.US,D,20020430,000000,10.047,10.1639,10.0064,10.1292,1240309.1050815,0
+MKC.US,D,20020501,000000,10.153,10.369,10.0738,10.3045,606671.14299182,0
+MKC.US,D,20020502,000000,10.3016,10.4372,10.2976,10.3491,1433127.5661703,0
+MKC.US,D,20020503,000000,10.4372,10.5105,10.3016,10.4134,558213.86208335,0
+MKC.US,D,20020506,000000,10.4164,10.5581,10.3085,10.3491,322440.72834865,0
+MKC.US,D,20020507,000000,10.369,10.4096,10.055,10.1679,720061.22070374,0
+MKC.US,D,20020508,000000,10.6254,10.6562,9.9717,10.156,728561.48840322,0
+MKC.US,D,20020509,000000,10.0738,10.1926,9.95588,10.0352,729555.99650204,0
+MKC.US,D,20020510,000000,10.1213,10.1718,9.84002,10.0352,782004.43529338,0
+MKC.US,D,20020513,000000,10.0352,10.1292,9.9341,10.1292,610416.9552219,0
+MKC.US,D,20020514,000000,10.2303,10.3085,10.0816,10.3085,1016275.2055245,0
+MKC.US,D,20020515,000000,10.2144,10.2431,10.0936,10.1213,806980.21888784,0
+MKC.US,D,20020516,000000,10.1164,10.153,10.0302,10.0738,862174.913546,0
+MKC.US,D,20020517,000000,10.1718,10.1718,10.0352,10.156,505022.31876334,0
+MKC.US,D,20020520,000000,10.156,10.2144,10.1134,10.1292,980567.82133878,0
+MKC.US,D,20020521,000000,10.1599,10.2193,10.1342,10.1877,605658.46114094,0
+MKC.US,D,20020522,000000,10.1342,10.369,10.1342,10.3462,646135.44558942,0
+MKC.US,D,20020523,000000,10.4254,10.4828,10.3085,10.4828,820962.90179199,0
+MKC.US,D,20020524,000000,10.4828,10.5185,10.4096,10.4571,533488.47240617,0
+MKC.US,D,20020528,000000,10.4096,10.4096,10.2669,10.3808,473794.76446035,0
+MKC.US,D,20020529,000000,10.3085,10.4868,10.3085,10.462,543470.91055139,0
+MKC.US,D,20020530,000000,10.3888,10.6066,10.3491,10.3888,836950.75534004,0
+MKC.US,D,20020531,000000,10.3888,10.5501,10.369,10.3718,497778.05926178,0
+MKC.US,D,20020603,000000,10.4491,10.4491,10.2352,10.369,558967.06314095,0
+MKC.US,D,20020604,000000,10.3491,10.3491,10.2589,10.2788,613157.15317134,0
+MKC.US,D,20020605,000000,10.1926,10.5264,10.1837,10.5145,503772.3684828,0
+MKC.US,D,20020606,000000,10.4709,10.4947,10.2669,10.3085,430832.01459126,0
+MKC.US,D,20020607,000000,10.2352,10.3491,10.2015,10.3174,432340.43601222,0
+MKC.US,D,20020610,000000,10.3888,10.567,10.3888,10.4789,371638.0848271,0
+MKC.US,D,20020611,000000,10.5105,10.5105,10.1718,10.2391,794735.14861119,0
+MKC.US,D,20020612,000000,10.1926,10.3085,10.0816,10.153,504761.82831716,0
+MKC.US,D,20020613,000000,10.1926,10.1926,9.98165,9.98165,697081.52087717,0
+MKC.US,D,20020614,000000,9.98165,9.98165,9.67758,9.85685,757771.75622758,0
+MKC.US,D,20020617,000000,9.95588,10.153,9.91826,10.1134,441326.34675284,0
+MKC.US,D,20020618,000000,10.1926,10.2521,10.0738,10.1134,724804.56999132,0
+MKC.US,D,20020619,000000,9.87468,9.9717,9.6964,9.83506,2335016.1665783,0
+MKC.US,D,20020620,000000,9.9341,10.5719,9.91826,10.5244,1291516.6804684,0
+MKC.US,D,20020621,000000,10.5501,10.665,10.369,10.5501,1501057.0127578,0
+MKC.US,D,20020624,000000,10.5343,10.5461,10.1926,10.2709,794488.79330549,0
+MKC.US,D,20020625,000000,10.2936,10.4709,10.058,10.1005,964076.15099751,0
+MKC.US,D,20020626,000000,10.0391,10.3718,9.95588,10.3085,531489.3596796,0
+MKC.US,D,20020627,000000,10.2352,10.3085,9.87072,9.96981,3119765.8480855,0
+MKC.US,D,20020628,000000,9.96981,10.2431,9.94599,10.2144,1384665.2369974,0
+MKC.US,D,20020701,000000,10.1926,10.2936,10.0738,10.2263,841445.73001614,0
+MKC.US,D,20020702,000000,10.2748,10.2748,9.91826,9.96085,498273.79883185,0
+MKC.US,D,20020703,000000,9.99448,10.0976,9.87468,10.0302,709819.30176522,0
+MKC.US,D,20020705,000000,9.95588,10.2144,9.91826,10.1965,248754.24096978,0
+MKC.US,D,20020708,000000,10.1134,10.156,9.9341,9.95588,776007.09711369,0
+MKC.US,D,20020709,000000,9.91826,9.99946,9.77465,9.77861,678595.7860738,0
+MKC.US,D,20020710,000000,9.6964,9.7994,9.52307,9.64094,1867212.6823802,0
+MKC.US,D,20020711,000000,9.5617,9.61915,9.4795,9.53397,1066727.560548,0
+MKC.US,D,20020712,000000,9.53397,9.64886,9.34598,9.39115,847692.45246021,0
+MKC.US,D,20020715,000000,9.39511,9.4686,9.13641,9.40798,759520.47503688,0
+MKC.US,D,20020716,000000,9.34202,9.46563,9.04459,9.14473,927609.50783687,0
+MKC.US,D,20020717,000000,9.20574,9.35193,9.16404,9.23011,1270284.6897982,0
+MKC.US,D,20020718,000000,9.23011,9.2721,8.72706,8.84175,991047.00870698,0
+MKC.US,D,20020719,000000,8.78846,8.78846,8.21164,8.38783,1886189.1084893,0
+MKC.US,D,20020722,000000,8.38783,8.60404,8.22283,8.50837,1770304.1784807,0
+MKC.US,D,20020723,000000,8.44775,8.80787,8.44775,8.67724,1507556.148425,0
+MKC.US,D,20020724,000000,8.59702,9.00527,8.47212,8.9924,1223829.5505749,0
+MKC.US,D,20020725,000000,9.09293,9.53793,9.06391,9.37936,1401645.5793385,0
+MKC.US,D,20020726,000000,9.28963,9.31726,9.01756,9.06391,1224828.0972853,0
+MKC.US,D,20020729,000000,9.16404,9.30646,9.12551,9.21346,1312238.796428,0
+MKC.US,D,20020730,000000,9.14473,9.14473,8.84473,8.9298,1344213.4938712,0
+MKC.US,D,20020731,000000,8.90504,9.12551,8.90504,9.02578,1547266.8063282,0
+MKC.US,D,20020801,000000,8.92514,9.24466,8.92514,9.15592,1605713.5929522,0
+MKC.US,D,20020802,000000,9.15592,9.24862,8.89216,9.01409,772505.62088352,0
+MKC.US,D,20020805,000000,8.96377,9.06044,8.73192,8.80025,350415.18103296,0
+MKC.US,D,20020806,000000,8.80025,8.94397,8.76876,8.82442,754032.00191486,0
+MKC.US,D,20020807,000000,8.96377,8.96377,8.78846,8.94109,551723.81329226,0
+MKC.US,D,20020808,000000,8.85582,9.04459,8.85582,9.02904,788245.0998201,0
+MKC.US,D,20020809,000000,9.02904,9.10085,8.86354,8.98348,416350.56315838,0
+MKC.US,D,20020812,000000,8.72706,9.06391,8.72706,8.94397,624153.28282034,0
+MKC.US,D,20020813,000000,8.84473,8.93367,8.7227,8.76142,681348.09985795,0
+MKC.US,D,20020814,000000,8.76142,9.06044,8.76142,9.04459,804985.14477285,0
+MKC.US,D,20020816,000000,8.98348,9.09293,8.96377,9.02578,511261.97363717,0
+MKC.US,D,20020819,000000,9.02904,9.20574,9.00913,9.10887,849444.20022819,0
+MKC.US,D,20020820,000000,9.06391,9.09689,8.82442,8.86354,902635.7435482,0
+MKC.US,D,20020821,000000,8.90504,9.02904,8.80787,8.97209,1110687.8474746,0
+MKC.US,D,20020822,000000,9.07273,9.22614,9.02578,9.16404,754274.31860899,0
+MKC.US,D,20020823,000000,9.12551,9.24179,9.12551,9.18118,702826.44583381,0
+MKC.US,D,20020826,000000,9.20574,9.24466,9.15919,9.1887,533236.05918311,0
+MKC.US,D,20020827,000000,9.2721,9.28082,9.08412,9.12839,626151.38589401,0
+MKC.US,D,20020828,000000,9.03677,9.12551,9.03281,9.06391,320439.5963163,0
+MKC.US,D,20020829,000000,8.98348,9.24862,8.90504,9.20574,886652.93826459,0
+MKC.US,D,20020830,000000,9.14473,9.29845,9.14473,9.18484,581191.54260415,0
+MKC.US,D,20020903,000000,9.08412,9.15265,8.8882,9.03281,617162.44619472,0
+MKC.US,D,20020904,000000,9.00527,9.14473,8.97962,9.14077,448324.25094871,0
+MKC.US,D,20020905,000000,9.11758,9.18118,9.01409,9.01409,722301.64047155,0
+MKC.US,D,20020906,000000,9.04459,9.12839,9.02904,9.06391,657626.3051556,0
+MKC.US,D,20020909,000000,8.76876,9.05618,8.75806,8.91782,1137407.3016138,0
+MKC.US,D,20020910,000000,8.88434,9.00527,8.79242,8.96377,767015.12845571,0
+MKC.US,D,20020911,000000,9.00527,9.03677,8.92168,8.94397,287223.02581566,0
+MKC.US,D,20020912,000000,8.85582,8.90504,8.76876,8.80401,573950.31206126,0
+MKC.US,D,20020913,000000,8.80401,8.97537,8.72706,8.92168,472302.49748568,0
+MKC.US,D,20020917,000000,9.12551,9.15592,8.96773,9.00913,633386.55851955,0
+MKC.US,D,20020918,000000,8.96773,9.02192,8.80025,8.96377,402620.29347729,0
+MKC.US,D,20020919,000000,9.03677,9.03677,8.85582,8.92514,668353.86713527,0
+MKC.US,D,20020920,000000,9.12551,9.14869,9.01409,9.07273,2756357.4439828,0
+MKC.US,D,20020923,000000,8.98348,9.11758,8.98348,9.03281,939850.53950196,0
+MKC.US,D,20020924,000000,8.95932,8.9924,8.84859,8.96377,481045.08187927,0
+MKC.US,D,20020925,000000,8.96377,9.12551,8.79242,9.06044,1831745.5955829,0
+MKC.US,D,20020926,000000,9.10887,9.50128,9.09293,9.49732,786004.6800523,0
+MKC.US,D,20020927,000000,9.44483,9.44483,9.23684,9.31726,814219.43012495,0
+MKC.US,D,20020930,000000,9.24466,9.25338,8.90949,9.08412,1378430.630388,0
+MKC.US,D,20021001,000000,9.12551,9.52307,9.12106,9.46563,936604.50545352,0
+MKC.US,D,20021002,000000,9.56566,9.56566,9.04806,9.04806,874409.88729372,0
+MKC.US,D,20021003,000000,9.14077,9.4686,9.14077,9.42899,888900.42560264,0
+MKC.US,D,20021004,000000,9.42899,9.48445,9.33677,9.42899,794488.79330549,0
+MKC.US,D,20021007,000000,9.46563,9.5825,9.42503,9.45275,603179.76329057,0
+MKC.US,D,20021008,000000,9.50624,9.67362,9.46563,9.58647,1128669.7654847,0
+MKC.US,D,20021009,000000,9.58647,9.74989,9.58647,9.61915,2122466.0590172,0
+MKC.US,D,20021010,000000,9.64094,9.72017,9.36461,9.36461,2383215.9859992,0
+MKC.US,D,20021011,000000,9.50624,9.60826,9.36461,9.57358,860923.95361255,0
+MKC.US,D,20021014,000000,9.57358,9.67758,9.52902,9.61915,596178.83013604,0
+MKC.US,D,20021015,000000,9.80634,9.87468,9.72413,9.76474,1008036.4379241,0
+MKC.US,D,20021016,000000,9.75385,9.80634,9.53793,9.5617,924863.25197007,0
+MKC.US,D,20021017,000000,9.56566,9.6449,9.48445,9.56566,922107.90922725,0
+MKC.US,D,20021018,000000,9.56566,9.5825,9.46563,9.52307,720562.00853828,0
+MKC.US,D,20021021,000000,9.48445,9.61915,9.46266,9.55774,1207095.5635396,0
+MKC.US,D,20021022,000000,9.56566,9.56566,9.32697,9.35579,995795.40625901,0
+MKC.US,D,20021023,000000,9.40402,9.40402,8.94397,8.94397,2658957.2391247,0
+MKC.US,D,20021024,000000,9.20574,9.20574,8.68546,8.69556,1928150.2826893,0
+MKC.US,D,20021025,000000,8.69556,9.02192,8.69556,8.90949,968572.1353265,0
+MKC.US,D,20021028,000000,8.96773,8.96773,8.48024,8.48856,1128417.3522617,0
+MKC.US,D,20021029,000000,8.54809,8.73192,8.48024,8.64881,948090.31675524,0
+MKC.US,D,20021030,000000,8.65297,8.76529,8.55631,8.59978,846189.07930372,0
+MKC.US,D,20021031,000000,8.68843,8.96773,8.68843,8.86354,2183909.4954251,0
+MKC.US,D,20021101,000000,8.8674,8.8882,8.76529,8.80025,1635184.3512227,0
+MKC.US,D,20021104,000000,8.88434,8.94882,8.7536,8.81659,937610.11973416,0
+MKC.US,D,20021105,000000,8.81175,8.9298,8.78421,8.87235,1093210.7559104,0
+MKC.US,D,20021106,000000,8.8882,8.9298,8.81659,8.84859,795730.66636291,0
+MKC.US,D,20021107,000000,8.90949,8.97537,8.87235,8.96773,691081.1537388,0
+MKC.US,D,20021108,000000,9.36461,9.36461,9.05192,9.08412,1282767.0285046,0
+MKC.US,D,20021111,000000,9.18484,9.24466,9.08412,9.24466,1210088.1747121,0
+MKC.US,D,20021112,000000,9.24466,9.36461,9.12551,9.20099,973819.30140729,0
+MKC.US,D,20021113,000000,9.14473,9.52703,9.12839,9.39115,798976.70041134,0
+MKC.US,D,20021114,000000,9.44483,9.54586,9.42503,9.45275,613913.38318761,0
+MKC.US,D,20021115,000000,9.46563,9.738,9.46563,9.62311,678351.45007388,0
+MKC.US,D,20021118,000000,9.60528,9.64094,9.37936,9.43691,882153.92497693,0
+MKC.US,D,20021119,000000,9.48445,9.51515,9.39511,9.48445,520253.94229515,0
+MKC.US,D,20021120,000000,9.56566,9.57358,9.32697,9.55378,693085.31472982,0
+MKC.US,D,20021121,000000,9.55774,9.62311,9.32697,9.34896,985302.08375033,0
+MKC.US,D,20021122,000000,9.32697,9.58647,9.2721,9.40402,975566.0009108,0
+MKC.US,D,20021125,000000,9.33489,9.60528,9.33489,9.52703,641141.70238457,0
+MKC.US,D,20021126,000000,9.52307,9.60231,9.48445,9.56566,694331.2263988,0
+MKC.US,D,20021127,000000,9.52703,9.65679,9.34896,9.48445,869914.91261763,0
+MKC.US,D,20021129,000000,9.58647,9.58647,9.41314,9.4795,252262.7847702,0
+MKC.US,D,20021202,000000,9.56566,9.5825,9.24179,9.35975,702576.05191654,0
+MKC.US,D,20021203,000000,9.30251,9.52307,9.30251,9.42899,712815.95154928,0
+MKC.US,D,20021204,000000,9.36461,9.57854,9.36461,9.42899,537737.09177656,0
+MKC.US,D,20021205,000000,9.43691,9.50624,9.35193,9.38322,549473.29699554,0
+MKC.US,D,20021206,000000,9.31726,9.47752,9.19257,9.30646,966574.03225283,0
+MKC.US,D,20021209,000000,9.26309,9.36461,9.21049,9.30646,1560253.9714807,0
+MKC.US,D,20021210,000000,9.34598,9.54586,9.31042,9.49732,743283.23722444,0
+MKC.US,D,20021211,000000,9.50624,9.51713,9.38322,9.48445,890141.28900716,0
+MKC.US,D,20021212,000000,9.48445,9.54586,9.44086,9.50624,769513.00971103,0
+MKC.US,D,20021213,000000,9.46563,9.55378,9.44879,9.46563,581939.69539727,0
+MKC.US,D,20021216,000000,9.46563,9.52703,9.42503,9.44086,803479.75231057,0
+MKC.US,D,20021217,000000,9.44483,9.65283,9.43295,9.5825,1202601.5985164,0
+MKC.US,D,20021218,000000,9.56566,9.62707,9.39511,9.42106,851930.97530168,0
+MKC.US,D,20021219,000000,9.40402,9.54586,9.31429,9.39511,1050743.7456115,0
+MKC.US,D,20021220,000000,9.52703,9.52703,9.4171,9.51713,1318733.8934835,0
+MKC.US,D,20021223,000000,9.50624,9.62311,9.50624,9.56566,797742.90457707,0
+MKC.US,D,20021224,000000,9.56566,9.56566,9.43295,9.44086,772505.62088352,0
+MKC.US,D,20021226,000000,9.44086,9.46266,9.36757,9.38322,1238808.7608838,0
+MKC.US,D,20021227,000000,9.38719,9.38719,9.21049,9.23397,886652.93826459,0
+MKC.US,D,20021230,000000,9.23684,9.32211,9.21049,9.28478,1070722.7570424,0
+MKC.US,D,20021231,000000,9.31042,9.33093,9.15592,9.28963,1418893.479696,0
+MKC.US,D,20030102,000000,9.31042,9.4795,9.24466,9.44879,657864.58323816,0
+MKC.US,D,20030103,000000,9.44879,9.45275,9.30251,9.42503,572201.59325196,0
+MKC.US,D,20030106,000000,9.42503,9.45771,9.27596,9.28478,914625.37164312,0
+MKC.US,D,20030107,000000,9.25734,9.29845,9.11313,9.20574,676601.7216117,0
+MKC.US,D,20030108,000000,9.19703,9.26309,9.08857,9.11313,974820.87707636,0
+MKC.US,D,20030109,000000,9.21346,9.24862,9.09689,9.18118,1210348.6651583,0
+MKC.US,D,20030110,000000,9.14869,9.20099,9.14869,9.18118,1741076.7465572,0
+MKC.US,D,20030113,000000,9.21049,9.22614,9.14869,9.20574,798734.38371721,0
+MKC.US,D,20030114,000000,9.1887,9.36757,9.1887,9.36757,1185119.4586879,0
+MKC.US,D,20030115,000000,9.36757,9.38719,9.15265,9.15265,972072.60190378,0
+MKC.US,D,20030116,000000,9.21732,9.29458,9.16791,9.19257,1651669.9636467,0
+MKC.US,D,20030117,000000,9.19257,9.24179,9.08857,9.08857,2294800.6822288,0
+MKC.US,D,20030121,000000,9.10887,9.14077,9.07668,9.07985,949840.04521743,0
+MKC.US,D,20030122,000000,9.10887,9.21049,9.04806,9.12551,1235816.1497112,0
+MKC.US,D,20030123,000000,9.18484,9.18484,9.10511,9.11313,727303.46089952,0
+MKC.US,D,20030124,000000,9.10887,9.13225,9.02904,9.02904,969822.08560705,0
+MKC.US,D,20030127,000000,9.07985,9.07985,8.9298,8.95159,722806.46691765,0
+MKC.US,D,20030128,000000,8.96773,9.01409,8.89216,8.91346,995795.40625901,0
+MKC.US,D,20030129,000000,8.9298,8.97209,8.6924,8.84859,1807515.9454758,0
+MKC.US,D,20030130,000000,8.89216,8.94882,8.84859,8.87235,1178373.967715,0
+MKC.US,D,20030131,000000,8.84859,9.02904,8.84859,8.96773,980567.82133878,0
+MKC.US,D,20030203,000000,9.00913,9.12551,9.00913,9.05192,1145404.762173,0
+MKC.US,D,20030204,000000,9.08857,9.1887,9.04073,9.12839,715318.88106906,0
+MKC.US,D,20030205,000000,9.16791,9.26725,9.12839,9.12839,620159.09597878,0
+MKC.US,D,20030206,000000,9.12551,9.13225,9.06876,9.06876,630147.59204137,0
+MKC.US,D,20030207,000000,9.06876,9.17236,9.03677,9.03677,568704.15563336,0
+MKC.US,D,20030210,000000,9.11758,9.1887,9.04073,9.07985,733295.75081476,0
+MKC.US,D,20030211,000000,9.08857,9.10887,8.96773,8.98348,1136662.1777794,0
+MKC.US,D,20030212,000000,8.98348,9.00913,8.89652,8.9298,1059982.0695751,0
+MKC.US,D,20030213,000000,8.9298,8.96773,8.91346,8.94109,553972.3102832,0
+MKC.US,D,20030214,000000,8.94882,9.04806,8.91346,8.91782,711572.05918609,0
+MKC.US,D,20030218,000000,8.98744,9.26021,8.98744,9.21732,972072.60190378,0
+MKC.US,D,20030219,000000,9.23011,9.23011,9.00913,9.00913,789497.06940643,0
+MKC.US,D,20030220,000000,9.10887,9.11313,8.94882,8.99666,684594.13390638,0
+MKC.US,D,20030221,000000,9.00913,9.18118,8.96377,9.04459,601419.93829947,0
+MKC.US,D,20030224,000000,9.04459,9.10085,8.89216,8.94882,843443.83308981,0
+MKC.US,D,20030225,000000,8.9298,9.18484,8.9298,9.10085,847183.58740254,0
+MKC.US,D,20030226,000000,9.1887,9.1887,9.02904,9.05192,665114.90065708,0
+MKC.US,D,20030227,000000,9.14869,9.21346,9.04806,9.16404,1454111.1822289,0
+MKC.US,D,20030228,000000,9.1887,9.32211,9.18118,9.26021,1529537.3015411,0
+MKC.US,D,20030303,000000,9.26725,9.38322,9.1887,9.25338,1147396.8073293,0
+MKC.US,D,20030304,000000,9.21049,9.48841,9.21049,9.40798,1890938.5156941,0
+MKC.US,D,20030305,000000,9.36757,9.36757,9.15592,9.25338,1429869.4162871,0
+MKC.US,D,20030306,000000,9.21346,9.31726,9.14473,9.26021,1224573.6647566,0
+MKC.US,D,20030307,000000,9.23684,9.54586,9.23684,9.47256,1021268.9487294,0
+MKC.US,D,20030310,000000,9.47752,9.49337,9.29845,9.36757,886652.93826459,0
+MKC.US,D,20030311,000000,9.42899,9.56566,9.38719,9.4171,805723.20103705,0
+MKC.US,D,20030312,000000,9.34896,9.59043,9.34896,9.54982,848680.90264167,0
+MKC.US,D,20030313,000000,9.60826,9.76474,9.60528,9.68551,945089.62835961,0
+MKC.US,D,20030314,000000,9.68551,9.68551,9.44879,9.48445,1124665.4821142,0
+MKC.US,D,20030317,000000,9.48445,9.7697,9.48445,9.76078,990547.23052533,0
+MKC.US,D,20030318,000000,9.7697,9.88756,9.60826,9.83506,1314740.7162949,0
+MKC.US,D,20030319,000000,9.73008,10.0628,9.73008,10.058,1086959.9948548,0
+MKC.US,D,20030320,000000,10.4907,10.7106,10.1877,10.2431,40524172.595702,0
+MKC.US,D,20030321,000000,10.2887,10.3888,10.2303,10.366,5399332.8874768,0
+MKC.US,D,20030324,000000,10.366,10.366,10.0778,10.1877,2744624.2677225,0
+MKC.US,D,20030325,000000,10.1926,10.1926,9.92916,10.0064,5719523.0995287,0
+MKC.US,D,20030326,000000,9.88756,9.90439,9.73404,9.74691,4205975.6708414,0
+MKC.US,D,20030327,000000,9.74691,9.98961,9.66867,9.91826,1572493.9934928,0
+MKC.US,D,20030328,000000,9.91331,9.91331,9.56962,9.59439,2583769.3978952,0
+MKC.US,D,20030331,000000,9.57854,9.68847,9.48841,9.66471,1819255.1796534,0
+MKC.US,D,20030401,000000,9.66471,9.72413,9.57854,9.61915,1382928.6340228,0
+MKC.US,D,20030402,000000,9.68847,9.86676,9.61915,9.84002,1553761.9033838,0
+MKC.US,D,20030403,000000,9.75385,9.8103,9.6449,9.67758,1258541.417009,0
+MKC.US,D,20030404,000000,9.67758,9.74295,9.63103,9.70532,975064.20342338,0
+MKC.US,D,20030407,000000,9.73008,9.91331,9.62707,9.66867,1171126.6792548,0
+MKC.US,D,20030408,000000,9.73008,9.7697,9.60826,9.65283,882911.16464609,0
+MKC.US,D,20030409,000000,9.56566,9.66471,9.48445,9.59439,1423631.7807191,0
+MKC.US,D,20030410,000000,9.61419,9.98961,9.59043,9.77861,1427385.6701723,0
+MKC.US,D,20030411,000000,9.77861,9.88756,9.75682,9.80337,966325.65764135,0
+MKC.US,D,20030414,000000,9.78158,9.98961,9.78158,9.95389,875911.24114443,0
+MKC.US,D,20030415,000000,9.95389,9.95588,9.85685,9.95588,547228.83861618,0
+MKC.US,D,20030416,000000,9.92916,9.97767,9.68847,9.74295,757275.00700462,0
+MKC.US,D,20030417,000000,9.73008,9.85982,9.71819,9.85982,784245.86471407,0
+MKC.US,D,20030421,000000,9.85982,9.94991,9.70532,9.84002,1002043.138356,0
+MKC.US,D,20030422,000000,9.842,10.05,9.76474,10.047,1113185.7287299,0
+MKC.US,D,20030423,000000,9.99448,10.0064,9.84595,9.88756,1345962.2126805,0
+MKC.US,D,20030424,000000,9.85289,9.91826,9.738,9.77861,841191.2974873,0
+MKC.US,D,20030425,000000,9.72413,9.85685,9.68847,9.72413,723558.65832234,0
+MKC.US,D,20030428,000000,9.72413,9.99448,9.72413,9.98165,1090955.1913493,0
+MKC.US,D,20030429,000000,9.98165,10.1292,9.88261,9.96981,1507806.5423422,0
+MKC.US,D,20030430,000000,9.98563,9.98961,9.87468,9.92618,1175623.6732366,0
+MKC.US,D,20030501,000000,9.94599,9.96981,9.76078,9.92618,967326.22365753,0
+MKC.US,D,20030502,000000,9.92618,10.1164,9.86378,10.0936,1213334.2087605,0
+MKC.US,D,20030505,000000,10.0668,10.1094,9.94599,10.0302,887649.4656692,0
+MKC.US,D,20030506,000000,10.0193,10.0668,9.96981,10.0668,978064.89181901,0
+MKC.US,D,20030507,000000,10.058,10.0778,9.88756,9.90835,806227.01783026,0
+MKC.US,D,20030508,000000,9.94203,9.99448,9.85685,9.97767,1296261.0394089,0
+MKC.US,D,20030509,000000,10.0778,10.6888,10.0668,10.3966,3084291.693718,0
+MKC.US,D,20030512,000000,10.4096,10.6254,10.3888,10.5551,1159635.8196886,0
+MKC.US,D,20030513,000000,10.5551,10.5551,10.4096,10.4412,1056486.6512623,0
+MKC.US,D,20030514,000000,10.4709,10.4709,10.3273,10.3808,679351.00643716,0
+MKC.US,D,20030515,000000,10.4096,10.4293,10.3462,10.369,740294.66466352,0
+MKC.US,D,20030516,000000,10.3313,10.369,10.2887,10.3085,1304001.0384805,0
+MKC.US,D,20030519,000000,10.3085,10.3273,10.2521,10.2897,1240064.7690816,0
+MKC.US,D,20030520,000000,10.2936,10.3085,10.1718,10.2521,1241555.0167506,0
+MKC.US,D,20030521,000000,10.1679,10.2431,10.1292,10.1421,1442373.9673571,0
+MKC.US,D,20030522,000000,10.1461,10.3491,10.1461,10.3462,944595.90809532,0
+MKC.US,D,20030523,000000,10.3273,10.4372,10.2897,10.4096,790994.38464558,0
+MKC.US,D,20030527,000000,10.4372,10.5373,10.3808,10.5264,746782.69414883,0
+MKC.US,D,20030528,000000,10.5501,10.673,10.4491,10.5957,1770304.1784807,0
+MKC.US,D,20030529,000000,10.5957,10.6938,10.5343,10.6254,842440.23811496,0
+MKC.US,D,20030530,000000,10.6254,10.8116,10.6254,10.771,845687.28181629,0
+MKC.US,D,20030602,000000,10.771,10.8691,10.7462,10.7908,733053.43412063,0
+MKC.US,D,20030603,000000,10.8077,10.8859,10.7423,10.8354,780503.08144268,0
+MKC.US,D,20030604,000000,10.8581,10.878,10.771,10.8581,922370.41897923,0
+MKC.US,D,20030605,000000,10.8581,10.8939,10.7502,10.8691,1491816.6694883,0
+MKC.US,D,20030606,000000,10.8503,10.8899,10.8116,10.8295,1191111.7486031,0
+MKC.US,D,20030609,000000,10.7948,10.8503,10.7026,10.7502,735802.7189461,0
+MKC.US,D,20030610,000000,10.771,10.8116,10.6809,10.7908,481045.08187927,0
+MKC.US,D,20030611,000000,10.8116,10.8581,10.7106,10.8543,738790.28185414,0
+MKC.US,D,20030612,000000,10.8899,10.9057,10.7384,10.8433,720307.57600944,0
+MKC.US,D,20030613,000000,10.8473,10.8978,10.771,10.8354,443828.26661972,0
+MKC.US,D,20030616,000000,10.8899,10.9741,10.8581,10.9701,531992.16681992,0
+MKC.US,D,20030617,000000,10.9503,10.9988,10.8433,10.9017,669858.24994466,0
+MKC.US,D,20030618,000000,10.9147,11.0484,10.9057,10.9463,512004.06851294,0
+MKC.US,D,20030619,000000,10.9463,10.9463,10.7304,10.7621,810978.44434098,0
+MKC.US,D,20030620,000000,10.8393,10.8939,10.7621,10.7849,1154146.3369137,0
+MKC.US,D,20030623,000000,10.7908,10.8116,10.5621,10.5819,572449.96786344,0
+MKC.US,D,20030624,000000,10.6027,10.7344,10.5501,10.6888,692333.12332513,0
+MKC.US,D,20030625,000000,10.7186,10.7908,10.5957,10.5957,678351.45007388,0
+MKC.US,D,20030626,000000,10.567,10.669,10.5026,10.5759,782500.17486345,0
+MKC.US,D,20030627,000000,10.5759,10.9948,10.4412,10.9701,3201931.4004532,0
+MKC.US,D,20030630,000000,11.0514,11.0514,10.771,10.8899,1393670.331143,0
+MKC.US,D,20030701,000000,10.7978,10.8186,10.5551,10.669,2668194.5534355,0
+MKC.US,D,20030702,000000,10.6106,10.6254,10.5313,10.567,2074511.585249,0
+MKC.US,D,20030703,000000,10.5719,10.5719,10.462,10.5343,1077963.9875853,0
+MKC.US,D,20030707,000000,10.5501,10.5819,10.4709,10.5264,926861.35504375,0
+MKC.US,D,20030708,000000,10.4789,10.5907,10.3888,10.4452,979059.39991783,0
+MKC.US,D,20030709,000000,10.4571,10.4709,10.2391,10.3491,1598959.0151033,0
+MKC.US,D,20030710,000000,10.3491,10.3491,10.2521,10.2897,1208343.4945144,0
+MKC.US,D,20030711,000000,10.3313,10.4134,10.2015,10.2431,1254554.2977376,0
+MKC.US,D,20030714,000000,10.369,10.369,10.1292,10.153,1355453.9595201,0
+MKC.US,D,20030715,000000,10.153,10.2897,10.1134,10.2352,1096699.106653,0
+MKC.US,D,20030716,000000,10.2669,10.2897,10.1292,10.2095,1265791.7344279,0
+MKC.US,D,20030717,000000,10.1599,10.2897,10.1421,10.1758,911379.33759468,0
+MKC.US,D,20030718,000000,10.2095,10.369,10.1965,10.3462,1196354.8760723,0
+MKC.US,D,20030721,000000,10.2709,10.3085,10.1342,10.1679,910619.06896685,0
+MKC.US,D,20030722,000000,10.2521,10.4096,10.2144,10.2897,702324.64834639,0
+MKC.US,D,20030723,000000,10.3085,10.369,10.3016,10.355,1356707.9484122,0
+MKC.US,D,20030724,000000,10.4096,10.5066,10.2976,10.3313,784245.86471407,0
+MKC.US,D,20030725,000000,10.3313,10.4987,10.3085,10.4947,807984.82351559,0
+MKC.US,D,20030728,000000,10.4947,10.6027,10.4096,10.4987,782997.93373931,0
+MKC.US,D,20030729,000000,10.4789,10.5373,10.3134,10.4293,852181.36921895,0
+MKC.US,D,20030730,000000,10.4709,10.4709,10.3313,10.362,927111.74896101,0
+MKC.US,D,20030731,000000,10.2837,10.4134,10.2193,10.2352,966325.65764135,0
+MKC.US,D,20030801,000000,10.2144,10.2887,10.1292,10.1599,722301.64047155,0
+MKC.US,D,20030804,000000,10.1292,10.1718,10.058,10.1679,930861.59980267,0
+MKC.US,D,20030805,000000,10.1797,10.2629,10.0896,10.1292,616407.22583136,0
+MKC.US,D,20030806,000000,10.1837,10.2521,10.1134,10.2431,895897.32014563,0
+MKC.US,D,20030807,000000,10.1797,10.2788,10.1164,10.2303,789497.06940643,0
+MKC.US,D,20030808,000000,10.2303,10.3085,10.1679,10.2837,526245.22255749,0
+MKC.US,D,20030811,000000,10.3045,10.369,10.2144,10.2521,578943.04561321,0
+MKC.US,D,20030812,000000,10.2788,10.2936,10.1599,10.2887,706572.25806389,0
+MKC.US,D,20030813,000000,10.2897,10.3966,10.2521,10.2709,1006289.7384206,0
+MKC.US,D,20030814,000000,10.3313,10.467,10.3313,10.4016,1286765.2539576,0
+MKC.US,D,20030815,000000,10.4164,10.4164,10.2589,10.3134,365902.24674648,0
+MKC.US,D,20030818,000000,10.3768,10.4491,10.3045,10.4372,624401.65743183,0
+MKC.US,D,20030819,000000,10.4372,10.4531,10.3313,10.4452,1055977.7862047,0
+MKC.US,D,20030820,000000,10.4452,10.5244,10.4452,10.4491,598185.01043284,0
+MKC.US,D,20030821,000000,10.4789,10.6027,10.4491,10.5719,747031.06876031,0
+MKC.US,D,20030822,000000,10.6066,10.6284,10.5433,10.5551,1111433.9809619,0
+MKC.US,D,20030825,000000,10.5185,10.6442,10.4709,10.5433,1078466.7947256,0
+MKC.US,D,20030826,000000,10.4828,10.6492,10.4293,10.6284,1267535.4049728,0
+MKC.US,D,20030827,000000,10.6027,10.6027,10.5264,10.5621,654864.90449542,0
+MKC.US,D,20030828,000000,10.5461,10.665,10.4947,10.6423,595934.49413612,0
+MKC.US,D,20030829,000000,10.6383,10.7344,10.5719,10.6888,638888.15712918,0
+MKC.US,D,20030902,000000,10.6888,10.8116,10.6888,10.7908,1206598.8143166,0
+MKC.US,D,20030903,000000,10.7819,10.8077,10.7304,10.8027,857926.2941756,0
+MKC.US,D,20030904,000000,10.778,10.7908,10.6988,10.7344,810476.64685355,0
+MKC.US,D,20030905,000000,10.7304,10.7304,10.6334,10.665,922107.90922725,0
+MKC.US,D,20030908,000000,10.665,10.665,10.6066,10.6284,848680.90264167,0
+MKC.US,D,20030909,000000,10.5501,10.6442,10.4868,10.5819,743283.23722444,0
+MKC.US,D,20030910,000000,10.5621,10.6254,10.5621,10.6106,960583.76164338,0
+MKC.US,D,20030911,000000,10.669,10.7819,10.665,10.7225,844944.17728763,0
+MKC.US,D,20030912,000000,10.6888,10.8116,10.6492,10.8116,682104.32987421,0
+MKC.US,D,20030915,000000,10.7849,10.8295,10.7186,10.8116,911884.16404079,0
+MKC.US,D,20030916,000000,10.7908,10.8156,10.7849,10.8116,729555.99650204,0
+MKC.US,D,20030917,000000,10.778,10.9186,10.7562,10.8433,748780.7972225,0
+MKC.US,D,20030918,000000,10.8433,10.9295,10.8393,10.8899,535238.20086835,0
+MKC.US,D,20030919,000000,10.8899,10.9295,10.8265,10.8899,1079964.1099647,0
+MKC.US,D,20030922,000000,10.8899,10.8939,10.7186,10.778,523747.34130217,0
+MKC.US,D,20030923,000000,10.7908,10.9216,10.7304,10.8899,892897.64140288,0
+MKC.US,D,20030924,000000,10.8116,11.1147,10.771,10.9948,1389169.2985495,0
+MKC.US,D,20030925,000000,11.0394,11.0751,10.9295,10.9701,926112.19259773,0
+MKC.US,D,20030926,000000,11.0108,11.0186,10.8978,11.0018,943841.69738485,0
+MKC.US,D,20030929,000000,11.0108,11.0919,11.0068,11.0919,766508.28270383,0
+MKC.US,D,20030930,000000,11.0919,11.0919,10.9582,10.978,1104197.7986834,0
+MKC.US,D,20031001,000000,10.9909,11.1909,10.9701,11.1909,1159892.2715232,0
+MKC.US,D,20031002,000000,11.2296,11.3445,11.2187,11.3148,1573492.5402032,0
+MKC.US,D,20031003,000000,11.3514,11.5594,11.3514,11.4346,1148905.2287502,0
+MKC.US,D,20031006,000000,11.4346,11.4673,11.3108,11.4049,709571.93680663,0
+MKC.US,D,20031007,000000,11.392,11.5357,11.3514,11.5357,684594.13390638,0
+MKC.US,D,20031008,000000,11.5019,11.5019,11.4346,11.4633,939598.12627891,0
+MKC.US,D,20031009,000000,11.5515,11.6942,11.5475,11.6446,1281275.7711827,0
+MKC.US,D,20031010,000000,11.6119,11.6942,11.5703,11.6902,970068.44091275,0
+MKC.US,D,20031013,000000,11.7516,11.8525,11.7407,11.8397,861422.7221413,0
+MKC.US,D,20031014,000000,11.8347,11.9298,11.7694,11.911,1853476.3547818,0
+MKC.US,D,20031015,000000,11.8961,11.9882,11.8279,11.8675,734548.73005399,0
+MKC.US,D,20031016,000000,11.8525,11.8922,11.8031,11.8595,611411.46332072,0
+MKC.US,D,20031017,000000,11.8724,11.8961,11.6822,11.7278,633386.55851955,0
+MKC.US,D,20031020,000000,11.8031,11.8031,11.6406,11.7328,676353.34700021,0
+MKC.US,D,20031021,000000,11.711,11.8724,11.6902,11.8625,633386.55851955,0
+MKC.US,D,20031022,000000,11.8317,11.8477,11.7149,11.8347,796988.69386659,0
+MKC.US,D,20031023,000000,11.8317,11.9506,11.7733,11.9506,642634.97901215,0
+MKC.US,D,20031024,000000,11.9506,11.9506,11.6902,11.8317,569707.75060822,0
+MKC.US,D,20031027,000000,11.8317,12.0428,11.8317,11.9298,870419.73906373,0
+MKC.US,D,20031028,000000,11.9298,12.0972,11.915,12.0972,660365.49345215,0
+MKC.US,D,20031029,000000,12.0715,12.0715,11.8724,11.9714,1212832.4112731,0
+MKC.US,D,20031030,000000,11.9714,12.0348,11.8525,11.8724,1009034.9846345,0
+MKC.US,D,20031031,000000,11.8753,11.9081,11.8347,11.8675,1116434.7917369,0
+MKC.US,D,20031103,000000,11.8129,11.8724,11.8129,11.8675,916643.66777464,0
+MKC.US,D,20031104,000000,11.8675,11.8961,11.8199,11.8724,752904.21963427,0
+MKC.US,D,20031105,000000,11.8724,11.8753,11.7328,11.7654,962072.99965938,0
+MKC.US,D,20031106,000000,11.7328,11.8753,11.6782,11.8753,1191855.8627846,0
+MKC.US,D,20031107,000000,11.915,11.915,11.7912,11.7991,1136409.7645563,0
+MKC.US,D,20031110,000000,11.6317,11.7328,11.4633,11.6942,1385172.0827492,0
+MKC.US,D,20031111,000000,11.702,11.7694,11.6862,11.7545,711819.42414468,0
+MKC.US,D,20031112,000000,11.7545,11.7575,11.6744,11.7436,925112.63623445,0
+MKC.US,D,20031113,000000,11.7328,11.7328,11.5179,11.5703,2131963.8637741,0
+MKC.US,D,20031114,000000,11.5921,11.6119,11.5565,11.5792,1016275.2055245,0
+MKC.US,D,20031117,000000,11.5842,11.5842,11.3792,11.4425,988306.81075753,0
+MKC.US,D,20031118,000000,11.4425,11.4475,11.3276,11.3326,1371188.3901922,0
+MKC.US,D,20031119,000000,11.3514,11.3712,11.2227,11.3068,1185864.5825223,0
+MKC.US,D,20031120,000000,11.2296,11.3514,11.1949,11.2702,1037251.754013,0
+MKC.US,D,20031121,000000,11.292,11.3108,11.2504,11.2742,1129909.6192363,0
+MKC.US,D,20031124,000000,11.3227,11.401,11.2999,11.401,731551.07061703,0
+MKC.US,D,20031125,000000,11.3634,11.4743,11.3148,11.4178,835950.18932387,0
+MKC.US,D,20031126,000000,11.4515,11.4821,11.392,11.4713,933351.40383484,0
+MKC.US,D,20031128,000000,11.4821,11.5099,11.4821,11.4861,282726.03183379,0
+MKC.US,D,20031201,000000,11.4941,11.6288,11.4604,11.6149,887909.95611539,0
+MKC.US,D,20031202,000000,11.6149,11.7367,11.5435,11.6902,918367.14526164,0
+MKC.US,D,20031203,000000,11.6902,11.8477,11.6714,11.7328,776007.09711369,0
+MKC.US,D,20031204,000000,11.7367,11.7912,11.6942,11.7476,602670.89823291,0
+MKC.US,D,20031205,000000,11.7476,11.7694,11.6902,11.7328,427584.97088994,0
+MKC.US,D,20031208,000000,11.7328,11.9051,11.7328,11.8675,661368.07877411,0
+MKC.US,D,20031209,000000,11.8675,11.9427,11.8675,11.8793,853932.10733403,0
+MKC.US,D,20031210,000000,11.8922,11.8922,11.6942,11.7476,748780.7972225,0
+MKC.US,D,20031211,000000,11.7783,11.9298,11.7407,11.8843,411612.26213526,0
+MKC.US,D,20031212,000000,11.8843,11.9259,11.8199,11.8843,494274.56372583,0
+MKC.US,D,20031215,000000,11.9714,11.9992,11.8724,11.8793,460814.66687817,0
+MKC.US,D,20031216,000000,11.9714,12.0972,11.9378,12.0715,1102695.4351799,0
+MKC.US,D,20031217,000000,12.012,12.023,11.9081,11.915,771514.14174338,0
+MKC.US,D,20031218,000000,11.9804,11.9804,11.7516,11.8922,587189.89043673,0
+MKC.US,D,20031219,000000,11.9477,11.9477,11.7625,11.8753,992295.94933463,0
+MKC.US,D,20031222,000000,11.7328,11.9051,11.7328,11.7694,1037749.5128888,0
+MKC.US,D,20031223,000000,11.8199,11.8753,11.7476,11.8397,673351.64895169,0
+MKC.US,D,20031224,000000,11.8525,11.911,11.8031,11.8347,248012.14609402,0
+MKC.US,D,20031226,000000,11.8477,11.8675,11.8199,11.8199,161591.91643866,0
+MKC.US,D,20031229,000000,11.7912,11.9427,11.7833,11.8437,1307993.2060162,0
+MKC.US,D,20031230,000000,11.6526,11.8753,11.6526,11.8625,901139.43796195,0
+MKC.US,D,20031231,000000,11.8625,12.0566,11.8525,12.0516,2001580.3182335,0
+MKC.US,D,20040102,000000,12.012,12.0308,11.9229,11.9546,1342215.3907975,0
+MKC.US,D,20040105,000000,11.9912,12.1705,11.8724,12.1675,997046.36619246,0
+MKC.US,D,20040106,000000,12.0715,12.2924,12.0715,12.2319,1163892.5162821,0
+MKC.US,D,20040107,000000,12.224,12.2399,12.1071,12.1319,1258797.8688435,0
+MKC.US,D,20040108,000000,12.1319,12.1824,11.9992,12.0715,1135909.9863747,0
+MKC.US,D,20040109,000000,12.0308,12.0308,11.8595,11.8595,876911.80716061,0
+MKC.US,D,20040112,000000,11.8129,11.8525,11.7833,11.7833,1150140.0342375,0
+MKC.US,D,20040113,000000,11.8279,11.8625,11.6674,11.7407,1017022.3486647,0
+MKC.US,D,20040114,000000,11.697,11.911,11.697,11.7951,778003.18088157,0
+MKC.US,D,20040115,000000,11.5703,11.6357,11.4515,11.5475,1609954.1350994,0
+MKC.US,D,20040116,000000,11.5475,11.6119,11.5297,11.5703,1796027.1052153,0
+MKC.US,D,20040120,000000,11.5921,11.7694,11.5921,11.711,1840477.0737947,0
+MKC.US,D,20040121,000000,11.7694,11.9051,11.702,11.8317,905632.39333226,0
+MKC.US,D,20040122,000000,11.7783,11.911,11.7733,11.8347,739792.86717609,0
+MKC.US,D,20040123,000000,11.9338,11.9427,11.8525,11.9001,608164.41961939,0
+MKC.US,D,20040126,000000,11.9001,12.3112,11.9001,12.2587,1319232.6620123,0
+MKC.US,D,20040127,000000,12.2557,12.2755,12.1745,12.2517,990051.49095526,0
+MKC.US,D,20040128,000000,12.2557,12.2557,11.9378,11.9427,1390669.6427473,0
+MKC.US,D,20040129,000000,11.9427,12.019,11.9298,12.0042,899886.45872272,0
+MKC.US,D,20040130,000000,11.9844,11.9912,11.8317,11.8843,772768.1306355,0
+MKC.US,D,20040202,000000,11.8883,12.1121,11.8883,12.0715,943841.69738485,0
+MKC.US,D,20040203,000000,12.012,12.0715,11.9675,12.0388,765011.97711758,0
+MKC.US,D,20040204,000000,11.9714,12.012,11.9199,11.9625,705817.03770053,0
+MKC.US,D,20040205,000000,12.012,12.2884,12.012,12.2884,830702.01359019,0
+MKC.US,D,20040206,000000,12.2716,12.4072,12.2716,12.3716,792237.26735588,0
+MKC.US,D,20040209,000000,12.4112,12.4112,12.2716,12.335,759520.47503688,0
+MKC.US,D,20040210,000000,12.331,12.4161,12.3162,12.3756,539983.56946171,0
+MKC.US,D,20040211,000000,12.3756,12.4479,12.1745,12.431,1015276.6588141,0
+MKC.US,D,20040212,000000,12.4112,12.4112,12.2716,12.323,779505.54438518,0
+MKC.US,D,20040213,000000,12.3636,12.4023,12.2131,12.2794,774256.35899861,0
+MKC.US,D,20040217,000000,12.3528,12.431,12.3112,12.4271,774256.35899861,0
+MKC.US,D,20040218,000000,12.3636,12.4885,12.3636,12.3963,1022016.0918696,0
+MKC.US,D,20040219,000000,12.2716,12.4359,12.224,12.224,1082214.6262615,0
+MKC.US,D,20040220,000000,12.1517,12.3092,12.0883,12.2032,1071967.6590585,0
+MKC.US,D,20040223,000000,12.2428,12.3112,12.1121,12.1824,612164.6643783,0
+MKC.US,D,20040224,000000,12.1953,12.335,12.1567,12.2428,1139161.0686876,0
+MKC.US,D,20040225,000000,12.2131,12.3568,12.1121,12.3388,907391.20867048,0
+MKC.US,D,20040226,000000,12.3012,12.4112,12.3012,12.3924,781507.68607042,0
+MKC.US,D,20040227,000000,12.3716,12.6212,12.3716,12.5191,774511.80118034,0
+MKC.US,D,20040301,000000,12.5191,12.8737,12.5191,12.8489,936104.72727188,0
+MKC.US,D,20040302,000000,12.7935,12.9926,12.7846,12.9163,1110687.8474746,0
+MKC.US,D,20040303,000000,12.9213,12.948,12.8252,12.8658,1415888.7526888,0
+MKC.US,D,20040304,000000,12.9252,12.9252,12.7479,12.8053,783248.32765658,0
+MKC.US,D,20040305,000000,12.8143,12.8589,12.74,12.7935,1065976.3787962,0
+MKC.US,D,20040308,000000,12.7935,12.8143,12.6925,12.8053,664361.6995995,0
+MKC.US,D,20040309,000000,12.7658,12.8143,12.7618,12.8005,872410.77456716,0
+MKC.US,D,20040310,000000,12.7737,12.8698,12.7242,12.8698,1738580.8846076,0
+MKC.US,D,20040311,000000,12.8817,12.8906,12.638,12.6925,1203851.5487969,0
+MKC.US,D,20040312,000000,12.5528,12.6648,12.5113,12.643,830956.44611902,0
+MKC.US,D,20040315,000000,12.6103,12.648,12.4112,12.4805,653117.19533901,0
+MKC.US,D,20040316,000000,12.5607,12.5607,12.3676,12.4687,616160.87052566,0
+MKC.US,D,20040317,000000,12.5113,12.643,12.4557,12.6192,555461.54829921,0
+MKC.US,D,20040318,000000,12.6192,12.6648,12.4479,12.5905,867427.12789124,0
+MKC.US,D,20040319,000000,12.4271,12.5964,12.4271,12.5657,1301504.1668781,0
+MKC.US,D,20040322,000000,12.4687,12.5161,12.3924,12.4112,723302.20648772,0
+MKC.US,D,20040323,000000,12.4508,12.8053,12.3042,12.638,1196354.8760723,0
+MKC.US,D,20040324,000000,12.638,12.9034,12.5905,12.7262,1496565.0670404,0
+MKC.US,D,20040325,000000,12.953,13.054,12.8143,12.9292,1714104.8791948,0
+MKC.US,D,20040326,000000,12.9292,13.1293,12.8658,12.9718,1451112.5131392,0
+MKC.US,D,20040329,000000,12.9718,13.257,12.944,13.257,1142150.6509015,0
+MKC.US,D,20040330,000000,13.2135,13.3304,13.1709,13.3026,1354703.7874212,0
+MKC.US,D,20040331,000000,13.2531,13.4551,13.2174,13.4205,1106942.0352445,0
+MKC.US,D,20040401,000000,13.4205,13.5135,13.3372,13.4491,1179614.8311196,0
+MKC.US,D,20040402,000000,13.5492,13.5492,13.3194,13.3749,1013032.2004347,0
+MKC.US,D,20040405,000000,13.3789,13.3789,13.2174,13.3412,940604.75021243,0
+MKC.US,D,20040406,000000,13.3412,13.4927,13.2719,13.4769,857681.95817568,0
+MKC.US,D,20040407,000000,13.4769,13.5433,13.3789,13.4927,754274.31860899,0
+MKC.US,D,20040408,000000,13.5978,13.5978,13.2135,13.3154,1089209.5014987,0
+MKC.US,D,20040412,000000,13.3789,13.3789,13.1827,13.2214,637888.60076589,0
+MKC.US,D,20040413,000000,13.3066,13.3106,13.0609,13.1085,682607.13701453,0
+MKC.US,D,20040414,000000,13.047,13.1788,13.047,13.1788,654366.13596667,0
+MKC.US,D,20040415,000000,13.1511,13.2174,13.0738,13.1333,567450.16674125,0
+MKC.US,D,20040416,000000,13.2095,13.3749,13.1193,13.3452,723302.20648772,0
+MKC.US,D,20040419,000000,13.3154,13.4323,13.2936,13.4165,577701.1725558,0
+MKC.US,D,20040420,000000,13.3917,13.4769,13.2531,13.2768,561459.89613179,0
+MKC.US,D,20040421,000000,13.2263,13.4205,13.1749,13.362,609416.38920573,0
+MKC.US,D,20040422,000000,13.3828,13.6116,13.2719,13.575,947592.55787939,0
+MKC.US,D,20040423,000000,13.4531,13.6116,13.3789,13.5978,778259.6327162,0
+MKC.US,D,20040426,000000,13.5433,13.5938,13.4551,13.5472,663860.91176497,0
+MKC.US,D,20040427,000000,13.5542,13.6284,13.4413,13.4809,898892.96027679,0
+MKC.US,D,20040428,000000,13.4967,13.5908,13.3868,13.565,1611461.5468675,0
+MKC.US,D,20040429,000000,13.4927,14.0137,13.4927,13.8147,1577742.1692265,0
+MKC.US,D,20040430,000000,13.7849,13.9216,13.676,13.676,1283262.7680746,0
+MKC.US,D,20040503,000000,13.7126,13.9088,13.6839,13.8929,1024266.6081663,0
+MKC.US,D,20040504,000000,13.8612,14.0098,13.7691,13.9216,1125422.7217833,0
+MKC.US,D,20040505,000000,13.8652,13.9761,13.8355,13.9088,913873.18023843,0
+MKC.US,D,20040506,000000,13.9088,13.9176,13.7206,13.7809,1049746.208554,0
+MKC.US,D,20040507,000000,13.7849,14.0454,13.7611,13.9494,1170126.1132386,0
+MKC.US,D,20040510,000000,13.9216,14.0137,13.8493,13.9137,1046990.8658112,0
+MKC.US,D,20040511,000000,13.885,14.0137,13.8652,13.9354,995044.22450721,0
+MKC.US,D,20040512,000000,13.9404,13.9404,13.7334,13.8731,1725089.902662,0
+MKC.US,D,20040513,000000,13.8533,13.88,13.7691,13.8305,909383.2538268,0
+MKC.US,D,20040514,000000,13.8533,14.0137,13.7206,13.9296,1181119.2139289,0
+MKC.US,D,20040517,000000,13.88,14.1663,13.7691,14.0583,1275283.4812675,0
+MKC.US,D,20040518,000000,14.0583,14.189,14.0583,14.1663,1632180.6338684,0
+MKC.US,D,20040519,000000,14.192,14.2604,14.1465,14.2158,1291516.6804684,0
+MKC.US,D,20040520,000000,14.1335,14.2445,14.1335,14.2128,1219086.2012874,0
+MKC.US,D,20040521,000000,14.2286,14.2822,14.2088,14.2376,1267535.4049728,0
+MKC.US,D,20040524,000000,14.0543,14.1415,13.9404,14.0325,2412184.9467823,0
+MKC.US,D,20040525,000000,13.993,14.0454,13.9316,14.0018,1708113.5989325,0
+MKC.US,D,20040526,000000,14.0375,14.1029,13.9494,14.0177,1303500.2506459,0
+MKC.US,D,20040527,000000,14.0543,14.1335,13.9732,14.1167,1266032.0318162,0
+MKC.US,D,20040528,000000,14.0781,14.2416,14.0583,14.192,3433716.4052637,0
+MKC.US,D,20040601,000000,14.197,14.197,14.0098,14.0613,1154637.0282193,0
+MKC.US,D,20040602,000000,14.0949,14.2822,14.0871,14.189,1221078.2464437,0
+MKC.US,D,20040603,000000,14.2247,14.2534,14.1335,14.1375,897391.60642608,0
+MKC.US,D,20040604,000000,14.1663,14.2009,14.0415,14.0741,933107.06783492,0
+MKC.US,D,20040607,000000,14.0741,14.1504,14.0613,14.1335,792493.7191905,0
+MKC.US,D,20040608,000000,14.1732,14.1732,14.0949,14.1335,1413146.5354336,0
+MKC.US,D,20040609,000000,14.0583,14.0949,13.984,14.0018,1320230.1990698,0
+MKC.US,D,20040610,000000,14.0018,14.0583,14.0018,14.0296,2356991.2617771,0
+MKC.US,D,20040614,000000,13.993,14.0137,13.9038,13.9316,624153.28282034,0
+MKC.US,D,20040615,000000,13.9137,14.0137,13.8929,14.0137,2575529.6206419,0
+MKC.US,D,20040616,000000,14.0018,14.0325,13.9176,13.9534,846189.07930372,0
+MKC.US,D,20040617,000000,13.8731,13.9444,13.7721,13.8463,932364.97295916,0
+MKC.US,D,20040618,000000,13.8147,13.8612,13.7413,13.7543,968328.80897948,0
+MKC.US,D,20040621,000000,13.6938,13.8424,13.6898,13.7889,1584980.3708107,0
+MKC.US,D,20040622,000000,13.7929,13.8612,13.7295,13.8355,1655661.1215295,0
+MKC.US,D,20040623,000000,13.8493,13.8582,13.7206,13.8107,906888.40153016,0
+MKC.US,D,20040624,000000,13.7611,13.7809,13.6472,13.7087,991800.20976456,0
+MKC.US,D,20040625,000000,13.7087,13.8186,13.6324,13.672,1101942.2341222,0
+MKC.US,D,20040628,000000,13.681,13.8652,13.681,13.7721,1152640.9444514,0
+MKC.US,D,20040629,000000,13.7771,13.8652,13.5819,13.6394,1583233.6713072,0
+MKC.US,D,20040630,000000,13.6433,13.6472,13.5433,13.6116,1608952.5594303,0
+MKC.US,D,20040701,000000,13.6324,13.7374,13.6007,13.7374,1808519.5404507,0
+MKC.US,D,20040702,000000,13.7047,13.7334,13.6196,13.7017,634390.15349441,0
+MKC.US,D,20040706,000000,13.6978,13.8007,13.668,13.7611,1133669.5666069,0
+MKC.US,D,20040707,000000,13.7334,13.88,13.681,13.8533,935357.58413165,0
+MKC.US,D,20040708,000000,13.8533,14.0266,13.8463,13.9761,924863.25197007,0
+MKC.US,D,20040709,000000,13.9761,14.0831,13.9534,14.0613,1102945.8290971,0
+MKC.US,D,20040712,000000,14.0583,14.1029,14.0098,14.0871,623654.51429159,0
+MKC.US,D,20040713,000000,14.0543,14.0613,14.0018,14.0613,650370.93947222,0
+MKC.US,D,20040714,000000,14.0137,14.3148,14.0137,14.192,975315.60699354,0
+MKC.US,D,20040715,000000,14.1732,14.2782,14.1623,14.2643,772768.1306355,0
+MKC.US,D,20040716,000000,14.3257,14.3544,14.2376,14.302,951095.04376244,0
+MKC.US,D,20040719,000000,14.3148,14.3772,14.2782,14.3386,816218.54285152,0
+MKC.US,D,20040720,000000,14.4377,14.4415,14.3584,14.4415,1400909.5423801,0
+MKC.US,D,20040721,000000,14.4297,14.4585,14.3465,14.3733,1495570.5589416,0
+MKC.US,D,20040722,000000,14.3693,14.3951,14.2604,14.3584,2336264.097553,0
+MKC.US,D,20040723,000000,14.3336,14.3653,14.2782,14.3148,1050743.7456115,0
+MKC.US,D,20040726,000000,14.294,14.3336,14.1504,14.1732,1348955.8335059,0
+MKC.US,D,20040727,000000,14.2534,14.2742,14.1127,14.1663,1398909.4200006,0
+MKC.US,D,20040728,000000,14.1504,14.1504,13.8533,13.9642,1298014.8064826,0
+MKC.US,D,20040729,000000,13.9642,14.1851,13.9602,14.1811,1676898.1604642,0
+MKC.US,D,20040730,000000,14.1851,14.3218,14.1069,14.3218,966076.27337697,0
+MKC.US,D,20040802,000000,14.3218,14.3515,14.2009,14.2604,1290507.0275762,0
+MKC.US,D,20040803,000000,13.8731,13.9444,13.6116,13.8751,2788581.5256904,0
+MKC.US,D,20040804,000000,13.8147,13.8147,13.6254,13.676,2101985.2500988,0
+MKC.US,D,20040805,000000,13.6641,13.6641,13.3789,13.4323,1259294.6180666,0
+MKC.US,D,20040806,000000,13.2936,13.3749,13.2214,13.2263,1473339.0119081,0
+MKC.US,D,20040809,000000,13.1511,13.2135,13.0015,13.1154,1783287.3050216,0
+MKC.US,D,20040810,000000,13.1333,13.1481,12.9648,13.1243,1736337.4358811,0
+MKC.US,D,20040811,000000,13.1243,13.1333,12.9876,13.0877,1314486.283766,0
+MKC.US,D,20040812,000000,13.0877,13.0946,12.9976,13.05,959331.79205705,0
+MKC.US,D,20040813,000000,13.0213,13.054,12.9034,12.9124,1510805.2114321,0
+MKC.US,D,20040816,000000,12.9718,13.0431,12.8777,13.0342,1770304.1784807,0
+MKC.US,D,20040817,000000,13.0995,13.0995,12.9976,13.0292,1047751.134439,0
+MKC.US,D,20040818,000000,13.0292,13.0817,13.0174,13.0817,1182620.5677796,0
+MKC.US,D,20040819,000000,13.0817,13.0907,12.9976,13.0372,1134415.7000942,0
+MKC.US,D,20040820,000000,13.0698,13.1333,13.0431,13.0907,692828.86289521,0
+MKC.US,D,20040823,000000,13.6116,13.6284,13.2848,13.4551,2171419.0794957,0
+MKC.US,D,20040824,000000,13.5433,13.5433,13.4205,13.4888,1178616.2844092,0
+MKC.US,D,20040825,000000,13.5086,13.5255,13.4531,13.5047,1009276.2916757,0
+MKC.US,D,20040826,000000,13.5047,13.5086,13.4323,13.4413,596178.83013604,0
+MKC.US,D,20040827,000000,13.4927,13.5135,13.3917,13.4046,724804.56999132,0
+MKC.US,D,20040830,000000,13.4551,13.4849,13.3304,13.3521,970324.89274737,0
+MKC.US,D,20040831,000000,13.365,13.4849,13.365,13.4323,907632.51571171,0
+MKC.US,D,20040901,000000,13.4531,13.6086,13.4531,13.569,833706.74059739,0
+MKC.US,D,20040902,000000,13.5819,13.6898,13.5611,13.6433,721056.73845546,0
+MKC.US,D,20040903,000000,13.6472,13.7156,13.5789,13.6433,869668.55731193,0
+MKC.US,D,20040907,000000,13.7334,13.8978,13.7334,13.8929,991047.00870698,0
+MKC.US,D,20040908,000000,13.9216,13.9216,13.6562,13.7087,1054992.3649819,0
+MKC.US,D,20040909,000000,13.7087,13.7809,13.6394,13.7245,1042742.2464408,0
+MKC.US,D,20040910,000000,13.7463,13.8007,13.6324,13.7721,904630.81766319,0
+MKC.US,D,20040913,000000,13.7661,13.8384,13.7572,13.8147,967826.00183916,0
+MKC.US,D,20040914,000000,13.8533,13.8929,13.8265,13.8612,899142.34454117,0
+MKC.US,D,20040915,000000,13.8533,13.8889,13.7969,13.8424,801981.42741855,0
+MKC.US,D,20040916,000000,13.8424,13.8889,13.8424,13.8652,600917.13115915,0
+MKC.US,D,20040917,000000,13.9088,14.0454,13.8612,14.0454,915626.94731219,0
+MKC.US,D,20040920,000000,14.0415,14.0415,13.8147,13.8355,637638.20684863,0
+MKC.US,D,20040921,000000,13.8384,13.8384,13.7206,13.7721,461554.74244816,0
+MKC.US,D,20040922,000000,13.7661,13.7661,13.569,13.5868,487283.72710021,0
+MKC.US,D,20040923,000000,13.5978,13.6086,13.4631,13.5343,545227.70658383,0
+MKC.US,D,20040924,000000,13.5135,13.5492,13.4849,13.5017,441825.11528159,0
+MKC.US,D,20040927,000000,13.3521,13.4491,13.267,13.267,942098.02684001,0
+MKC.US,D,20040928,000000,13.3343,13.6394,13.3026,13.5978,695084.42745638,0
+MKC.US,D,20040929,000000,13.565,13.7047,13.2392,13.267,1477086.843444,0
+MKC.US,D,20040930,000000,13.267,13.7809,13.267,13.7503,1582981.2580841,0
+MKC.US,D,20041001,000000,13.7809,14.0098,13.7374,13.9246,726057.54923055,0
+MKC.US,D,20041004,000000,13.9534,14.0098,13.8889,13.8978,917369.60820414,0
+MKC.US,D,20041005,000000,13.8978,14.0018,13.8978,13.9602,664864.50673982,0
+MKC.US,D,20041006,000000,13.9732,13.9732,13.7463,13.8305,648130.51970442,0
+MKC.US,D,20041007,000000,13.7721,13.8691,13.7156,13.7374,516252.68788334,0
+MKC.US,D,20041008,000000,13.7374,13.8265,13.7245,13.7503,890640.05753591,0
+MKC.US,D,20041011,000000,13.7721,13.984,13.7721,13.9692,656373.32591638,0
+MKC.US,D,20041012,000000,13.9137,14.0098,13.8691,13.993,834201.47051457,0
+MKC.US,D,20041013,000000,13.993,14.0137,13.7969,13.8751,718059.0790185,0
+MKC.US,D,20041014,000000,13.88,14.1335,13.8612,14.0781,928365.73785314,0
+MKC.US,D,20041015,000000,14.1029,14.189,14.0296,14.0909,1242064.8914611,0
+MKC.US,D,20041018,000000,14.1069,14.1702,13.984,14.1583,580942.15833978,0
+MKC.US,D,20041019,000000,14.1583,14.3059,14.1237,14.1287,672117.85311741,0
+MKC.US,D,20041020,000000,14.1335,14.2643,14.0989,14.1781,620904.21981322,0
+MKC.US,D,20041021,000000,14.1543,14.2494,14.0643,14.1702,1027255.1807272,0
+MKC.US,D,20041022,000000,14.2049,14.2128,13.984,14.0177,673854.456092,0
+MKC.US,D,20041025,000000,13.993,14.0058,13.7572,13.8463,998296.31647301,0
+MKC.US,D,20041026,000000,13.8463,13.8463,13.7334,13.8147,1123925.4065442,0
+MKC.US,D,20041027,000000,13.8147,13.8355,13.6562,13.7929,1017022.3486647,0
+MKC.US,D,20041028,000000,13.7126,14.1663,13.7126,14.0831,933351.40383484,0
+MKC.US,D,20041029,000000,14.0216,14.2861,14.0177,14.1851,1052238.0318919,0
+MKC.US,D,20041101,000000,14.1851,14.3148,14.1781,14.2247,585186.7390986,0
+MKC.US,D,20041102,000000,14.2247,14.5714,14.2128,14.4377,1262297.325768,0
+MKC.US,D,20041103,000000,14.5337,14.7011,14.5198,14.616,937846.37851094,0
+MKC.US,D,20041104,000000,14.6942,14.8863,14.609,14.8863,1246040.9045505,0
+MKC.US,D,20041105,000000,14.928,15.0873,14.916,14.9774,1172374.6102296,0
+MKC.US,D,20041108,000000,15.0052,15.0052,14.92,14.9358,853687.77133412,0
+MKC.US,D,20041109,000000,14.8942,14.9586,14.7991,14.8348,700586.02606601,0
+MKC.US,D,20041110,000000,14.8566,14.8764,14.6744,14.6823,1198348.9405344,0
+MKC.US,D,20041111,000000,14.613,14.7367,14.5912,14.6942,1471592.3124046,0
+MKC.US,D,20041112,000000,14.713,14.9468,14.713,14.9468,737786.68687929,0
+MKC.US,D,20041115,000000,14.9468,14.9468,14.7615,14.8942,402117.48633697,0
+MKC.US,D,20041116,000000,14.9388,15.025,14.8902,14.9358,954331.99093485,0
+MKC.US,D,20041117,000000,14.9388,14.9586,14.709,14.7783,821713.07389089,0
+MKC.US,D,20041118,000000,14.7011,14.8824,14.7011,14.8516,980806.09942134,0
+MKC.US,D,20041119,000000,14.8101,14.8388,14.5337,14.5337,772257.24627204,0
+MKC.US,D,20041122,000000,14.5753,14.6565,14.5416,14.6565,750783.94856064,0
+MKC.US,D,20041123,000000,14.6565,14.8982,14.4723,14.8764,902635.7435482,0
+MKC.US,D,20041124,000000,14.9616,15.0953,14.916,14.9705,871923.11222023,0
+MKC.US,D,20041126,000000,14.9734,14.9734,14.8902,14.924,343412.22857263,0
+MKC.US,D,20041129,000000,14.8863,14.911,14.7249,14.7337,947839.92283798,0
+MKC.US,D,20041130,000000,14.6942,14.7169,14.5456,14.5952,787742.29267978,0
+MKC.US,D,20041201,000000,14.6426,14.813,14.5952,14.813,819215.19263558,0
+MKC.US,D,20041202,000000,14.7655,14.8764,14.7437,14.8685,655619.1152059,0
+MKC.US,D,20041203,000000,14.8308,14.9061,14.7535,14.8061,647629.73186988,0
+MKC.US,D,20041206,000000,14.8308,14.8308,14.6872,14.7575,653117.19533901,0
+MKC.US,D,20041207,000000,14.8061,14.8101,14.713,14.713,772257.24627204,0
+MKC.US,D,20041208,000000,14.713,14.7952,14.7011,14.7863,386380.02670617,0
+MKC.US,D,20041209,000000,14.6942,14.813,14.5753,14.813,785241.38246579,0
+MKC.US,D,20041210,000000,15.0843,15.0843,14.7169,14.7903,564468.66175057,0
+MKC.US,D,20041213,000000,14.7952,14.813,14.6823,14.813,474039.10046027,0
+MKC.US,D,20041214,000000,14.8061,15.2983,14.7655,15.2726,1530035.0604169,0
+MKC.US,D,20041215,000000,15.3152,15.3815,15.1299,15.2528,1209590.4158362,0
+MKC.US,D,20041216,000000,15.1914,15.2726,15.1419,15.2528,685839.03592247,0
+MKC.US,D,20041217,000000,15.2161,15.4954,15.2161,15.4597,1697615.2281593,0
+MKC.US,D,20041220,000000,15.4984,15.5588,15.2646,15.3528,770509.53711564,0
+MKC.US,D,20041221,000000,15.4133,15.538,15.3399,15.5024,847444.07784873,0
+MKC.US,D,20041222,000000,15.5152,15.5876,15.4261,15.4717,659618.35031192,0
+MKC.US,D,20041223,000000,15.4341,15.4806,15.3528,15.4181,617905.55072338,0
+MKC.US,D,20041227,000000,15.3815,15.4717,15.3567,15.3993,607670.69935511,0
+MKC.US,D,20041228,000000,15.3954,15.5905,15.3567,15.5905,480792.66865623,0
+MKC.US,D,20041229,000000,15.5678,15.5678,15.3993,15.4379,676099.92412427,0
+MKC.US,D,20041230,000000,15.4717,15.5063,15.3152,15.4301,622654.95792831,0
+MKC.US,D,20041231,000000,15.4133,15.4845,15.3736,15.4558,529000.56530032,0
+MKC.US,D,20050103,000000,15.3954,15.4954,15.2032,15.2032,701583.5631235,0
+MKC.US,D,20050104,000000,15.1785,15.335,15.1339,15.2122,896132.5692695,0
+MKC.US,D,20050105,000000,15.2161,15.2161,15.017,15.017,912126.48073492,0
+MKC.US,D,20050106,000000,15.0537,15.1696,14.9893,15.1003,932100.4439014,0
+MKC.US,D,20050107,000000,15.1419,15.2686,15.0953,15.2389,1006531.0454618,0
+MKC.US,D,20050110,000000,15.236,15.4637,15.1656,15.4341,1251550.5803833,0
+MKC.US,D,20050111,000000,15.3954,15.4221,15.232,15.2864,737283.87973897,0
+MKC.US,D,20050112,000000,15.2389,15.2815,14.9546,15.1696,1080967.7049396,0
+MKC.US,D,20050113,000000,15.1339,15.3152,15.1221,15.228,720814.42176133,0
+MKC.US,D,20050114,000000,15.228,15.2646,15.1914,15.228,613913.38318761,0
+MKC.US,D,20050118,000000,15.1379,15.5678,15.0537,15.5588,998544.69108449,0
+MKC.US,D,20050119,000000,15.5766,15.6103,15.4637,15.4845,543728.3720389,0
+MKC.US,D,20050120,000000,15.4984,15.6549,15.4379,15.638,952839.72396017,0
+MKC.US,D,20050121,000000,15.5994,15.6707,15.533,15.546,966325.65764135,0
+MKC.US,D,20050124,000000,15.4766,15.6034,15.4261,15.5509,702826.44583381,0
+MKC.US,D,20050125,000000,15.5212,15.5509,15.3023,15.3567,1015276.6588141,0
+MKC.US,D,20050126,000000,15.3567,15.3567,14.0177,14.4149,7165631.7729341,0
+MKC.US,D,20050127,000000,14.3733,14.8269,14.3148,14.7991,2898221.7525607,0
+MKC.US,D,20050128,000000,14.8348,14.9705,14.6872,14.8566,2575529.6206419,0
+MKC.US,D,20050131,000000,14.8566,14.9814,14.8487,14.8824,1847485.0745195,0
+MKC.US,D,20050201,000000,14.8269,14.9428,14.7337,14.8942,1474333.520007,0
+MKC.US,D,20050202,000000,14.8764,15.1419,14.8764,15.1419,1330221.7240911,0
+MKC.US,D,20050203,000000,15.1914,15.2122,14.9814,15.0418,848190.21133607,0
+MKC.US,D,20050204,000000,15.0913,15.1617,15.0289,15.1537,783749.11549111,0
+MKC.US,D,20050207,000000,15.1537,15.232,15.1181,15.1656,859681.07090225,0
+MKC.US,D,20050208,000000,15.2161,15.2498,14.9734,15.1497,971814.13076338,0
+MKC.US,D,20050209,000000,15.1081,15.1111,14.8685,14.924,850682.03467402,0
+MKC.US,D,20050210,000000,14.9022,15.0379,14.8942,14.9468,672856.91903451,0
+MKC.US,D,20050211,000000,14.9734,15.1824,14.928,15.021,979059.39991783,0
+MKC.US,D,20050214,000000,15.0339,15.2568,14.9734,15.2082,759274.11973119,0
+MKC.US,D,20050215,000000,15.1537,15.3597,15.126,15.3062,776507.88494822,0
+MKC.US,D,20050216,000000,15.3062,15.328,15.1656,15.2498,837201.14925731,0
+MKC.US,D,20050217,000000,15.236,15.2528,15.0765,15.0805,1101446.4945522,0
+MKC.US,D,20050218,000000,15.0487,15.1864,15.025,15.1419,955088.22095111,0
+MKC.US,D,20050222,000000,15.0418,15.1003,14.916,14.916,774511.80118034,0
+MKC.US,D,20050223,000000,14.9734,15.1181,14.916,15.0626,951595.83159698,0
+MKC.US,D,20050224,000000,15.0805,15.2082,14.9774,15.1745,905132.61515062,0
+MKC.US,D,20050225,000000,15.1221,15.2161,15.0765,15.2122,1017780.5979868,0
+MKC.US,D,20050228,000000,15.1081,15.2161,15.1081,15.2122,688844.77258256,0
+MKC.US,D,20050301,000000,15.1943,15.2161,15.1785,15.2082,766764.73453845,0
+MKC.US,D,20050302,000000,15.1745,15.3023,15.0953,15.232,733053.43412063,0
+MKC.US,D,20050303,000000,15.2468,15.2528,15.1111,15.1458,621900.74721783,0
+MKC.US,D,20050304,000000,15.1696,15.3152,15.1181,15.3152,872912.57205458,0
+MKC.US,D,20050307,000000,15.2864,15.2864,15.1617,15.2082,607670.69935511,0
+MKC.US,D,20050308,000000,15.2528,15.331,15.232,15.2983,503772.3684828,0
+MKC.US,D,20050309,000000,15.2726,15.2934,15.1379,15.228,529740.6408703,0
+MKC.US,D,20050310,000000,15.2161,15.2428,15.1141,15.2122,869411.09582442,0
+MKC.US,D,20050311,000000,15.2389,15.3667,14.9774,15.0765,892146.45965108,0
+MKC.US,D,20050314,000000,15.0467,15.1379,14.9734,15.1379,999048.5078777,0
+MKC.US,D,20050315,000000,15.2032,15.2161,14.9546,15.0587,801740.1203773,0
+MKC.US,D,20050316,000000,15.0131,15.1141,14.8942,14.916,629145.0067194,0
+MKC.US,D,20050317,000000,14.916,14.916,14.7011,14.8308,926362.586515,0
+MKC.US,D,20050318,000000,14.8824,14.8824,14.6823,14.713,2038793.0948814,0
+MKC.US,D,20050321,000000,14.7289,14.7535,14.6426,14.7169,987805.01327011,0
+MKC.US,D,20050322,000000,14.0137,14.3951,13.2531,13.6978,5631358.1896757,0
+MKC.US,D,20050323,000000,13.8582,14.1127,13.7206,14.0177,3262371.2418863,0
+MKC.US,D,20050324,000000,14.0137,14.1623,13.9692,14.0058,1752567.6061233,0
+MKC.US,D,20050328,000000,14.0137,14.0543,13.9494,13.9572,2150694.9442302,0
+MKC.US,D,20050329,000000,13.9572,14.0454,13.9316,13.993,1949882.0515411,0
+MKC.US,D,20050330,000000,14.0137,14.0583,13.8751,13.8751,2389460.6891375,0
+MKC.US,D,20050331,000000,13.8929,13.9444,13.7156,13.7849,2209631.412507,0
+MKC.US,D,20050401,000000,13.7969,13.8652,13.6046,13.7087,1138410.8965887,0
+MKC.US,D,20050404,000000,13.7334,13.8147,13.7047,13.7721,1070722.7570424,0
+MKC.US,D,20050405,000000,13.8147,13.8384,13.7156,13.8057,857681.95817568,0
+MKC.US,D,20050406,000000,13.8305,13.8463,13.7087,13.7463,942850.2182447,0
+MKC.US,D,20050407,000000,13.7463,13.9444,13.7413,13.8731,1228822.2841269,0
+MKC.US,D,20050408,000000,13.8731,13.9404,13.8493,13.9088,1143156.265182,0
+MKC.US,D,20050411,000000,13.9296,13.9732,13.8929,13.9137,990547.23052533,0
+MKC.US,D,20050412,000000,13.9246,14.0543,13.8929,13.9692,1300258.2552091,0
+MKC.US,D,20050413,000000,13.9732,14.0098,13.7661,13.7771,1132667.9909378,0
+MKC.US,D,20050414,000000,13.8147,13.885,13.7503,13.8107,1263789.5927427,0
+MKC.US,D,20050415,000000,13.7809,13.8978,13.6938,13.7295,2068265.8724578,0
+MKC.US,D,20050418,000000,13.6938,13.9038,13.6938,13.8424,1349451.5730759,0
+MKC.US,D,20050419,000000,13.8424,13.9176,13.7849,13.8265,1049245.4207194,0
+MKC.US,D,20050420,000000,13.8533,13.8533,13.6522,13.7017,1051495.9370162,0
+MKC.US,D,20050421,000000,13.7929,13.9494,13.7087,13.9316,1261534.0281814,0
+MKC.US,D,20050422,000000,13.9316,14.0325,13.8007,13.88,1527037.40098,0
+MKC.US,D,20050425,000000,13.8751,14.0266,13.8652,13.984,982315.53049519,0
+MKC.US,D,20050426,000000,13.9316,14.0137,13.8612,13.8731,1056238.2766509,0
+MKC.US,D,20050427,000000,13.7334,13.8147,13.4284,13.7691,1575236.2107481,0
+MKC.US,D,20050428,000000,13.6898,13.8384,13.672,13.7721,1469344.8250665,0
+MKC.US,D,20050429,000000,13.8929,13.8929,13.7334,13.8493,1217829.1834366,0
+MKC.US,D,20050502,000000,13.8493,14.0137,13.8493,13.9296,941340.78717086,0
+MKC.US,D,20050503,000000,13.8305,13.9979,13.8007,13.885,975566.0009108,0
+MKC.US,D,20050504,000000,13.8533,13.9979,13.7721,13.9534,1239313.5873298,0
+MKC.US,D,20050505,000000,13.8612,13.9296,13.6324,13.7334,1319232.6620123,0
+MKC.US,D,20050506,000000,13.7334,13.7661,13.6116,13.6522,1398663.0646949,0
+MKC.US,D,20050509,000000,13.5343,13.8147,13.5343,13.7969,1110435.4342515,0
+MKC.US,D,20050510,000000,13.7691,13.7889,13.6938,13.7206,1552005.1073514,0
+MKC.US,D,20050511,000000,13.672,13.6938,13.5343,13.5789,1540773.7285784,0
+MKC.US,D,20050512,000000,13.565,13.6116,13.5047,13.5591,1335468.8901718,0
+MKC.US,D,20050513,000000,13.575,13.575,13.4125,13.4363,1570996.6782537,0
+MKC.US,D,20050516,000000,13.569,13.9296,13.5433,13.8889,1801528.703825,0
+MKC.US,D,20050517,000000,13.8493,14.0098,13.6254,13.9732,2218370.9679419,0
+MKC.US,D,20050518,000000,14.0325,14.1335,13.885,14.0058,1200347.0436081,0
+MKC.US,D,20050519,000000,14.0098,14.1207,13.9572,14.0216,1156644.218169,0
+MKC.US,D,20050520,000000,14.0583,14.0583,13.8147,13.9088,1534535.0833576,0
+MKC.US,D,20050523,000000,13.9137,13.9137,13.7087,13.8057,942596.79536875,0
+MKC.US,D,20050524,000000,13.7334,13.8007,13.668,13.7295,1010281.9059564,0
+MKC.US,D,20050525,000000,13.7295,13.7661,13.569,13.6433,1829744.4635506,0
+MKC.US,D,20050526,000000,13.6839,13.8007,13.6602,13.7334,1023523.5036376,0
+MKC.US,D,20050527,000000,13.7334,13.7334,13.5868,13.672,1126924.0756341,0
+MKC.US,D,20050531,000000,13.6394,13.6978,13.5492,13.5492,1050244.9770827,0
+MKC.US,D,20050601,000000,13.575,13.7295,13.5255,13.6007,1432632.8362531,0
+MKC.US,D,20050602,000000,13.5908,13.5908,13.4491,13.5492,904386.48166327,0
+MKC.US,D,20050603,000000,13.5135,13.575,13.37,13.3828,1353700.1924463,0
+MKC.US,D,20050606,000000,13.359,13.4927,13.3452,13.4531,717310.92622538,0
+MKC.US,D,20050607,000000,13.4531,13.5383,13.3452,13.4125,1143156.265182,0
+MKC.US,D,20050608,000000,13.4125,13.4284,13.1511,13.1551,2048036.4671096,0
+MKC.US,D,20050609,000000,13.0817,13.2214,13.0124,13.1045,1414144.0724911,0
+MKC.US,D,20050610,000000,13.5135,13.5135,13.1629,13.2135,4021401.0256175,0
+MKC.US,D,20050613,000000,13.2135,13.2719,13.1589,13.2135,2895728.9195698,0
+MKC.US,D,20050614,000000,13.1917,13.2432,13.1431,13.1511,960830.11694908,0
+MKC.US,D,20050615,000000,13.1956,13.3492,13.0877,13.3492,1504814.9408226,0
+MKC.US,D,20050616,000000,13.3372,13.3917,13.2936,13.37,1244807.1087163,0
+MKC.US,D,20050617,000000,13.4531,13.4551,13.37,13.4323,1490823.1710424,0
+MKC.US,D,20050620,000000,13.3521,13.4551,13.3343,13.4125,862174.913546,0
+MKC.US,D,20050621,000000,13.4453,13.4849,13.3492,13.3828,1812262.323722,0
+MKC.US,D,20050622,000000,13.4165,13.5383,13.4007,13.4363,1006793.5552138,0
+MKC.US,D,20050623,000000,13.4284,13.4729,13.2768,13.2848,1282767.0285046,0
+MKC.US,D,20050624,000000,13.3154,13.4363,13.3026,13.3194,1286514.8600403,0
+MKC.US,D,20050627,000000,13.3521,13.3967,13.3106,13.365,768259.02081891,0
+MKC.US,D,20050628,000000,13.4284,13.575,13.362,13.575,1460345.7888383,0
+MKC.US,D,20050629,000000,13.5789,13.5908,13.3343,13.3343,1387170.1858229,0
+MKC.US,D,20050630,000000,12.7123,13.1243,12.5697,13.0837,5163551.676519,0
+MKC.US,D,20050701,000000,13.1511,13.2333,13.0124,13.1105,1773301.8379176,0
+MKC.US,D,20050705,000000,13.1105,13.1105,12.8995,13.0609,1508560.7530527,0
+MKC.US,D,20050706,000000,12.9798,12.9926,12.6846,12.7618,1515296.1474966,0
+MKC.US,D,20050707,000000,12.6846,12.7262,12.5191,12.6766,2604504.6393424,0
+MKC.US,D,20050708,000000,12.6925,13.0431,12.6688,12.9836,1896935.8538739,0
+MKC.US,D,20050711,000000,12.9836,13.0372,12.953,12.9768,2151194.7224119,0
+MKC.US,D,20050712,000000,12.9252,13.0044,12.9163,12.9648,1867212.6823802,0
+MKC.US,D,20050713,000000,12.9718,13.1411,12.9648,13.1333,1615450.6854446,0
+MKC.US,D,20050714,000000,13.2006,13.3372,13.2006,13.2986,1620947.2357898,0
+MKC.US,D,20050715,000000,13.3372,13.4205,13.2719,13.4205,1799526.5621398,0
+MKC.US,D,20050718,000000,13.4323,13.6196,13.4323,13.6166,3101279.1036293,0
+MKC.US,D,20050719,000000,13.6324,13.6839,13.4531,13.5611,2171919.8673302,0
+MKC.US,D,20050720,000000,13.6046,13.7295,13.5611,13.7126,1628935.6094729,0
+MKC.US,D,20050721,000000,13.7334,13.7334,13.5819,13.676,1576732.5163343,0
+MKC.US,D,20050722,000000,13.6898,13.7929,13.6324,13.7929,1656406.2453639,0
+MKC.US,D,20050725,000000,13.7334,13.7889,13.676,13.7374,903132.49277116,0
+MKC.US,D,20050726,000000,13.7849,13.8929,13.7156,13.7691,1361434.1336007,0
+MKC.US,D,20050727,000000,13.7691,13.8691,13.7295,13.8225,1229326.1009201,0
+MKC.US,D,20050728,000000,13.8533,13.9572,13.8265,13.9354,637888.60076589,0
+MKC.US,D,20050729,000000,13.9444,14.0058,13.885,13.9246,1255055.0855722,0
+MKC.US,D,20050801,000000,13.8929,13.9176,13.6046,13.6196,1101191.0523704,0
+MKC.US,D,20050802,000000,13.6196,13.7721,13.6086,13.7126,1350211.8417037,0
+MKC.US,D,20050803,000000,13.6324,13.7691,13.6116,13.7374,1548512.7179972,0
+MKC.US,D,20050804,000000,13.6938,13.6938,13.4967,13.5908,1420892.5924225,0
+MKC.US,D,20050805,000000,13.4927,13.5135,13.2768,13.3967,1197601.7973942,0
+MKC.US,D,20050808,000000,13.4205,13.4679,13.2501,13.3106,876162.64471459,0
+MKC.US,D,20050809,000000,13.3372,13.3967,13.257,13.2848,655128.42390028,0
+MKC.US,D,20050810,000000,13.3521,13.5343,13.3154,13.4165,1223573.0987404,0
+MKC.US,D,20050811,000000,13.4086,13.5383,13.3967,13.5383,474543.92690637,0
+MKC.US,D,20050812,000000,13.4809,13.5938,13.4244,13.5294,685593.69026966,0
+MKC.US,D,20050815,000000,13.4888,13.6284,13.4729,13.6007,579194.44918337,0
+MKC.US,D,20050816,000000,13.6324,13.6472,13.3868,13.3967,583937.79847094,0
+MKC.US,D,20050817,000000,13.3066,13.4551,13.3066,13.4551,849937.92049247,0
+MKC.US,D,20050818,000000,13.4729,13.672,13.4125,13.6522,1234067.4309019,0
+MKC.US,D,20050819,000000,13.7126,13.7809,13.6116,13.7334,1316235.0025753,0
+MKC.US,D,20050822,000000,13.7334,13.8751,13.7334,13.8493,1097199.8944876,0
+MKC.US,D,20050823,000000,13.8463,13.88,13.5938,13.6254,956086.7676615,0
+MKC.US,D,20050824,000000,13.6324,13.7126,13.4769,13.5135,848436.56664177,0
+MKC.US,D,20050825,000000,13.5215,13.5908,13.4967,13.5908,611411.46332072,0
+MKC.US,D,20050826,000000,13.569,13.6046,13.4531,13.5215,579444.84310064,0
+MKC.US,D,20050829,000000,13.5175,13.7017,13.4551,13.676,545227.70658383,0
+MKC.US,D,20050830,000000,13.6364,13.6472,13.362,13.4531,829454.08261543,0
+MKC.US,D,20050831,000000,13.4888,13.5789,13.3521,13.5789,1247310.0382361,0
+MKC.US,D,20050901,000000,13.5542,13.569,13.257,13.3917,1636175.8303629,0
+MKC.US,D,20050902,000000,13.4125,13.4531,13.3372,13.4244,702078.29304069,0
+MKC.US,D,20050906,000000,13.4323,13.5135,13.2848,13.2986,1089709.2796803,0
+MKC.US,D,20050907,000000,11.9992,12.0715,11.5921,11.7248,17619867.5892,0
+MKC.US,D,20050908,000000,11.6614,11.8724,11.6149,11.706,3509135.4570055,0
+MKC.US,D,20050909,000000,11.6942,11.7654,11.6486,11.7654,2006076.3025625,0
+MKC.US,D,20050912,000000,11.7733,12.0269,11.7733,12.019,3728174.6037049,0
+MKC.US,D,20050913,000000,11.9882,12.0477,11.9586,12.012,1612708.4681893,0
+MKC.US,D,20050914,000000,12.0923,12.2716,12.0754,12.1319,2571538.4627589,0
+MKC.US,D,20050915,000000,12.2131,12.2884,12.1319,12.2081,1458110.417335,0
+MKC.US,D,20050916,000000,12.2924,12.4508,12.2557,12.4359,2845529.9874223,0
+MKC.US,D,20050919,000000,12.4627,12.4627,12.327,12.3528,2769589.954788,0
+MKC.US,D,20050920,000000,12.3528,12.4359,12.2963,12.3993,3713948.5944537,0
+MKC.US,D,20050921,000000,12.3528,12.4112,12.2319,12.4112,2245844.6327916,0
+MKC.US,D,20050922,000000,12.4112,12.4399,12.331,12.4161,1713610.1492776,0
+MKC.US,D,20050923,000000,12.3636,12.5073,12.3636,12.4557,1331726.1069004,0
+MKC.US,D,20050926,000000,12.5073,12.5113,12.3795,12.4271,2701408.0949774,0
+MKC.US,D,20050927,000000,12.3993,12.4726,12.3568,12.4112,3186689.6803924,0
+MKC.US,D,20050928,000000,12.63,12.8906,12.6103,12.8143,2519841.2057194,0
+MKC.US,D,20050929,000000,12.8143,12.9648,12.7202,12.9648,2850765.0376684,0
+MKC.US,D,20050930,000000,13.058,13.1481,13.0124,13.0659,1995336.6247481,0
+MKC.US,D,20051003,000000,13.0946,13.2006,13.0738,13.0877,2133210.785096,0
+MKC.US,D,20051004,000000,13.1243,13.1917,13.0738,13.0907,2215386.4339925,0
+MKC.US,D,20051005,000000,12.9926,13.1333,12.9718,13.0907,1941144.5154119,0
+MKC.US,D,20051006,000000,13.0817,13.1193,12.6103,12.6964,2388713.5459973,0
+MKC.US,D,20051007,000000,12.6925,12.7885,12.6262,12.7737,1445370.6171412,0
+MKC.US,D,20051010,000000,12.7737,12.7737,12.6103,12.6262,1350211.8417037,0
+MKC.US,D,20051011,000000,12.6262,12.638,12.3676,12.3924,2689931.3705517,0
+MKC.US,D,20051012,000000,12.3607,12.5073,12.3042,12.4271,1624696.0769785,0
+MKC.US,D,20051013,000000,12.3716,12.4726,12.2428,12.335,1370184.7952174,0
+MKC.US,D,20051014,000000,12.3963,12.4627,12.2794,12.335,1304747.1719678,0
+MKC.US,D,20051017,000000,12.3834,12.4231,12.2676,12.323,1350712.6295383,0
+MKC.US,D,20051018,000000,12.3568,12.3924,12.1795,12.228,1089944.5288042,0
+MKC.US,D,20051019,000000,12.228,12.3112,12.0675,12.2171,1266296.560874,0
+MKC.US,D,20051020,000000,12.2171,12.3012,12.0477,12.0516,942098.02684001,0
+MKC.US,D,20051021,000000,12.1873,12.2755,12.019,12.1824,1447359.6333388,0
+MKC.US,D,20051024,000000,12.1824,12.2716,12.0636,12.1279,1095699.5502897,0
+MKC.US,D,20051025,000000,12.0715,12.1645,11.9675,12.0566,1029259.3417183,0
+MKC.US,D,20051026,000000,12.0566,12.0883,11.9506,11.9506,1452612.857337,0
+MKC.US,D,20051027,000000,11.9764,11.9764,11.8239,11.8239,864671.78514842,0
+MKC.US,D,20051028,000000,11.8279,12.0566,11.8279,12.0566,1148905.2287502,0
+MKC.US,D,20051031,000000,12.0566,12.1893,12.0477,12.1279,1472332.3879746,0
+MKC.US,D,20051101,000000,12.1279,12.1279,12.0042,12.019,939598.12627891,0
+MKC.US,D,20051102,000000,11.9992,12.0477,11.8595,11.9675,1542014.591983,0
+MKC.US,D,20051103,000000,12.0308,12.0308,11.8625,11.9298,1518540.1622392,0
+MKC.US,D,20051104,000000,11.9992,12.1012,11.9586,12.019,2359988.9212141,0
+MKC.US,D,20051107,000000,12.0715,12.1151,12.012,12.0269,874911.68478115,0
+MKC.US,D,20051108,000000,12.012,12.1121,12.012,12.1032,954587.43311658,0
+MKC.US,D,20051109,000000,12.0428,12.1993,12.019,12.1873,748780.7972225,0
+MKC.US,D,20051110,000000,12.228,12.3162,12.1477,12.3012,736293.41025172,0
+MKC.US,D,20051111,000000,12.3012,12.3607,12.2557,12.331,885148.55545521,0
+MKC.US,D,20051114,000000,12.3716,12.3963,12.2924,12.3963,1119924.1521324,0
+MKC.US,D,20051115,000000,12.3388,12.3716,12.1319,12.1893,1000796.2170341,0
+MKC.US,D,20051116,000000,12.2319,12.2517,12.1893,12.221,722301.64047155,0
+MKC.US,D,20051117,000000,12.2032,12.2399,12.1587,12.2081,791245.78821573,0
+MKC.US,D,20051118,000000,12.3112,12.32,12.2131,12.2636,733554.22195517,0
+MKC.US,D,20051121,000000,12.323,12.4112,12.2716,12.3716,860424.17543091,0
+MKC.US,D,20051122,000000,12.4112,12.4765,12.3834,12.4687,1062983.7676237,0
+MKC.US,D,20051123,000000,12.4231,12.5113,12.4112,12.5033,840942.92287582,0
+MKC.US,D,20051125,000000,12.5607,12.6103,12.4765,12.4925,306701.24941208,0
+MKC.US,D,20051128,000000,12.5528,12.6142,12.5113,12.5607,880908.01330795,0
+MKC.US,D,20051129,000000,12.6103,12.74,12.5113,12.5449,1070226.0078194,0
+MKC.US,D,20051130,000000,12.6103,12.6688,12.4885,12.4993,1406406.0927253,0
+MKC.US,D,20051201,000000,12.5657,12.7004,12.5489,12.6806,1009276.2916757,0
+MKC.US,D,20051202,000000,12.7202,12.74,12.6192,12.7301,985059.76705621,0
+MKC.US,D,20051205,000000,12.6518,12.6964,12.533,12.5607,1214341.8423469,0
+MKC.US,D,20051206,000000,12.6518,12.7529,12.6262,12.6598,2619744.3400973,0
+MKC.US,D,20051207,000000,12.6925,12.6925,12.4765,12.5191,779505.54438518,0
+MKC.US,D,20051208,000000,12.5191,12.5191,11.9477,11.9714,3309831.9953901,0
+MKC.US,D,20051209,000000,12.019,12.1705,12.019,12.0675,927363.15253118,0
+MKC.US,D,20051212,000000,12.012,12.0516,11.8477,11.9378,1380430.7527675,0
+MKC.US,D,20051213,000000,11.8843,12.0675,11.8525,12.0269,1705618.7466358,0
+MKC.US,D,20051214,000000,12.012,12.2131,12.012,12.1408,1319991.9209872,0
+MKC.US,D,20051215,000000,12.1032,12.2032,12.0477,12.2032,1301254.7826137,0
+MKC.US,D,20051216,000000,12.2032,12.2755,12.1121,12.123,1363688.6885089,0
+MKC.US,D,20051219,000000,12.2131,12.2676,12.0754,12.0972,1206344.3817878,0
+MKC.US,D,20051220,000000,12.1359,12.2131,12.0308,12.0844,972565.31251517,0
+MKC.US,D,20051221,000000,12.1675,12.2924,12.1477,12.2478,1106186.8148811,0
+MKC.US,D,20051222,000000,12.2399,12.2834,12.1319,12.2636,730799.88886523,0
+MKC.US,D,20051223,000000,12.327,12.3568,12.2032,12.2399,523747.34130217,0
+MKC.US,D,20051227,000000,12.2359,12.3756,12.228,12.2963,761027.88680494,0
+MKC.US,D,20051228,000000,12.224,12.2884,12.1795,12.221,702078.29304069,0
+MKC.US,D,20051229,000000,12.1824,12.3388,12.1824,12.3388,1005287.1530986,0
+MKC.US,D,20051230,000000,12.3112,12.3795,12.2716,12.3795,1392412.3036392,0
+MKC.US,D,20060103,000000,12.4885,12.5073,12.2716,12.4963,1805268.4581377,0
+MKC.US,D,20060104,000000,12.5578,12.8549,12.533,12.8549,2637971.6037602,0
+MKC.US,D,20060105,000000,12.8143,12.8321,12.7479,12.7885,1936642.4731655,0
+MKC.US,D,20060106,000000,12.8143,12.8698,12.5964,12.6518,3047329.3109872,0
+MKC.US,D,20060109,000000,12.6103,12.6726,12.4993,12.5113,2658201.0091085,0
+MKC.US,D,20060110,000000,12.4449,12.4687,12.2478,12.3112,2129458.9149485,0
+MKC.US,D,20060111,000000,12.3112,12.3607,12.1121,12.12,2270076.3022045,0
+MKC.US,D,20060112,000000,12.0883,12.3162,12.0754,12.2884,1209590.4158362,0
+MKC.US,D,20060113,000000,12.3162,12.5033,12.3112,12.3528,906888.40153016,0
+MKC.US,D,20060117,000000,12.3636,12.3963,12.2755,12.2834,658859.09133699,0
+MKC.US,D,20060118,000000,12.2081,12.4925,12.1953,12.2755,1114690.1115392,0
+MKC.US,D,20060119,000000,12.2924,12.4023,12.221,12.3716,624653.06100199,0
+MKC.US,D,20060120,000000,12.2924,12.3607,12.2081,12.2081,913873.18023843,0
+MKC.US,D,20060123,000000,12.7123,12.7658,12.331,12.5113,1547019.4413697,0
+MKC.US,D,20060124,000000,12.5528,12.6212,12.4231,12.5885,2267578.4209493,0
+MKC.US,D,20060125,000000,12.6103,12.6925,12.335,12.4112,2359489.1430324,0
+MKC.US,D,20060126,000000,12.4925,12.7123,12.32,12.3716,1406149.6408906,0
+MKC.US,D,20060127,000000,12.4449,12.5033,12.3607,12.4765,752026.83127094,0
+MKC.US,D,20060130,000000,12.4508,12.4687,12.2636,12.2884,1069720.1717204,0
+MKC.US,D,20060131,000000,12.2428,12.2517,12.0844,12.0972,2308793.4616619,0
+MKC.US,D,20060201,000000,12.0477,12.2716,12.0477,12.1795,1228324.525251,0
+MKC.US,D,20060202,000000,12.1447,12.2478,12.1359,12.2032,710822.89674007,0
+MKC.US,D,20060203,000000,12.12,12.3012,12.12,12.2557,1035762.5159969,0
+MKC.US,D,20060206,000000,12.221,12.3834,12.221,12.3042,1241555.0167506,0
+MKC.US,D,20060207,000000,12.2131,12.335,12.1953,12.3162,1621946.792153,0
+MKC.US,D,20060208,000000,12.3112,12.5489,12.2676,12.5449,1606956.4756625,0
+MKC.US,D,20060209,000000,12.5409,12.74,12.5161,12.6518,1990337.8332788,0
+MKC.US,D,20060210,000000,12.63,12.7767,12.6004,12.7767,1302502.7135885,0
+MKC.US,D,20060213,000000,12.7361,12.7737,12.63,12.6846,1071473.9387943,0
+MKC.US,D,20060214,000000,12.6726,12.8053,12.6103,12.74,1765560.829193,0
+MKC.US,D,20060215,000000,12.6925,12.8906,12.6598,12.8619,826462.48109583,0
+MKC.US,D,20060216,000000,12.8549,13.0342,12.8183,13.0342,725055.97356148,0
+MKC.US,D,20060217,000000,13.0738,13.2531,12.958,13.1709,1631936.2978685,0
+MKC.US,D,20060221,000000,13.1511,13.3066,13.1293,13.1709,2424926.7662819,0
+MKC.US,D,20060222,000000,13.1589,13.3492,13.1333,13.1511,1930401.8086388,0
+MKC.US,D,20060223,000000,13.1511,13.4413,13.1511,13.3343,2311530.6306527,0
+MKC.US,D,20060224,000000,13.2936,13.3967,13.2936,13.359,1180860.7427885,0
+MKC.US,D,20060227,000000,13.3372,13.3789,13.257,13.3154,900886.015086,0
+MKC.US,D,20060228,000000,13.2501,13.2936,13.1085,13.1431,1949130.8697892,0
+MKC.US,D,20060301,000000,13.1511,13.2135,13.054,13.1333,836448.95785262,0
+MKC.US,D,20060302,000000,13.0907,13.1867,13.0372,13.1193,1049746.208554,0
+MKC.US,D,20060303,000000,13.0907,13.2392,13.0431,13.1511,813228.9606377,0
+MKC.US,D,20060306,000000,13.1511,13.1827,13.05,13.0995,786239.92917619,0
+MKC.US,D,20060307,000000,13.0778,13.1827,12.7697,13.1293,966830.48408745,0
+MKC.US,D,20060308,000000,13.1293,13.3372,13.0995,13.2848,961824.6250479,0
+MKC.US,D,20060309,000000,13.263,13.4125,13.263,13.3789,933351.40383484,0
+MKC.US,D,20060310,000000,13.4007,13.5343,13.3412,13.5135,1273771.021235,0
+MKC.US,D,20060313,000000,13.4967,13.6324,13.4729,13.569,1298014.8064826,0
+MKC.US,D,20060314,000000,13.5343,13.6364,13.5086,13.6364,836197.55428246,0
+MKC.US,D,20060315,000000,13.6196,13.6284,13.575,13.5938,968828.58716112,0
+MKC.US,D,20060316,000000,13.5868,13.7245,13.5542,13.7206,1529776.5892766,0
+MKC.US,D,20060317,000000,13.7809,13.7809,13.6007,13.7611,1339716.4998893,0
+MKC.US,D,20060320,000000,13.6938,13.7126,13.5611,13.6364,1504060.7301121,0
+MKC.US,D,20060321,000000,13.2848,14.0266,13.2135,13.9761,3043081.7012697,0
+MKC.US,D,20060322,000000,13.9534,13.988,13.8147,13.9404,2215619.6638106,0
+MKC.US,D,20060323,000000,13.8691,14.0216,13.8612,14.0137,1542014.591983,0
+MKC.US,D,20060324,000000,14.0137,14.0325,13.9404,14.0296,1137158.9270023,0
+MKC.US,D,20060327,000000,13.9732,13.984,13.6166,13.7087,1536275.7249436,0
+MKC.US,D,20060328,000000,13.668,13.6898,13.565,13.575,1222336.2739474,0
+MKC.US,D,20060329,000000,13.5175,13.7156,13.4809,13.681,963828.78603893,0
+MKC.US,D,20060330,000000,13.5819,13.6254,13.4769,13.4927,923614.31134242,0
+MKC.US,D,20060331,000000,13.5215,13.6116,13.4631,13.5591,957835.4864708,0
+MKC.US,D,20060403,000000,13.5343,13.6562,13.4413,13.5591,1434133.180451,0
+MKC.US,D,20060404,000000,13.5819,13.7047,13.5611,13.6938,1035762.5159969,0
+MKC.US,D,20060405,000000,13.6472,13.7017,13.5215,13.6046,1002291.5129675,0
+MKC.US,D,20060406,000000,13.6086,13.6086,13.4413,13.4849,569707.75060822,0
+MKC.US,D,20060407,000000,13.5047,13.5868,13.4323,13.5492,1013774.2953105,0
+MKC.US,D,20060410,000000,13.5938,13.6898,13.5433,13.6472,1047495.6922572,0
+MKC.US,D,20060411,000000,13.7047,13.7047,13.4769,13.5383,1331972.4622061,0
+MKC.US,D,20060412,000000,13.575,13.5908,13.4591,13.4927,680592.87949457,0
+MKC.US,D,20060413,000000,13.4729,13.4967,13.4046,13.4363,832457.79996974,0
+MKC.US,D,20060417,000000,13.4125,13.4244,13.2986,13.37,883653.25952186,0
+MKC.US,D,20060418,000000,13.37,13.4007,13.3066,13.3066,1348457.0649771,0
+MKC.US,D,20060419,000000,13.3343,13.4809,13.3026,13.4323,1176369.806724,0
+MKC.US,D,20060420,000000,13.4323,13.6364,13.3789,13.6086,991047.00870698,0
+MKC.US,D,20060421,000000,13.6978,13.7721,13.6522,13.7374,1499317.3808246,0
+MKC.US,D,20060424,000000,13.7374,13.7691,13.672,13.7245,928103.22810116,0
+MKC.US,D,20060425,000000,13.7463,13.8731,13.672,13.8463,1153643.5297734,0
+MKC.US,D,20060426,000000,13.8463,13.9404,13.8384,13.9137,838699.47414934,0
+MKC.US,D,20060427,000000,13.9296,14.0454,13.8265,14.0177,1060487.9056741,0
+MKC.US,D,20060428,000000,14.0266,14.0296,13.8612,13.9444,841191.2974873,0
+MKC.US,D,20060501,000000,13.885,14.0375,13.8751,13.8929,999794.64136504,0
+MKC.US,D,20060502,000000,13.8731,14.1098,13.8147,14.0781,778003.18088157,0
+MKC.US,D,20060503,000000,14.1335,14.1781,13.7691,13.7889,1602959.2598622,0
+MKC.US,D,20060504,000000,13.7771,13.9494,13.7771,13.8652,778499.93010454,0
+MKC.US,D,20060505,000000,13.9216,14.0583,13.8493,14.0216,1114427.6017873,0
+MKC.US,D,20060508,000000,13.988,14.1583,13.9534,14.0583,862926.09529779,0
+MKC.US,D,20060509,000000,14.0781,14.1375,14.0058,14.1127,651125.1501827,0
+MKC.US,D,20060510,000000,14.1375,14.2088,13.9494,14.0781,747781.24085922,0
+MKC.US,D,20060511,000000,14.0613,14.0613,13.8305,13.8978,695332.80206787,0
+MKC.US,D,20060512,000000,13.8493,13.8929,13.6938,13.8612,1141413.6042902,0
+MKC.US,D,20060515,000000,13.7929,14.0702,13.7413,14.0296,987805.01327011,0
+MKC.US,D,20060516,000000,14.0216,14.1811,13.988,14.1543,1073968.7910909,0
+MKC.US,D,20060517,000000,14.0909,14.1623,13.9216,13.9494,937846.37851094,0
+MKC.US,D,20060518,000000,13.9316,13.984,13.8107,13.8929,648626.25927449,0
+MKC.US,D,20060519,000000,13.9296,14.0543,13.7849,14.0216,1585474.091075,0
+MKC.US,D,20060522,000000,13.981,14.1029,13.9176,13.9444,1092950.2654643,0
+MKC.US,D,20060523,000000,13.9732,14.0325,13.8424,13.8533,1463590.8132339,0
+MKC.US,D,20060524,000000,13.8463,13.9732,13.8057,13.9008,1498072.4788084,0
+MKC.US,D,20060525,000000,13.9534,13.9979,13.8424,13.981,2430166.8647925,0
+MKC.US,D,20060526,000000,13.9732,14.0216,13.9246,13.993,1624696.0769785,0
+MKC.US,D,20060530,000000,14.0325,14.0949,13.885,13.8929,1530035.0604169,0
+MKC.US,D,20060531,000000,13.9176,13.9444,13.7374,13.7929,1891933.0237929,0
+MKC.US,D,20060601,000000,13.7543,13.8147,13.6602,13.7334,2403692.756306,0
+MKC.US,D,20060602,000000,13.7245,13.7334,13.5938,13.668,1868957.362578,0
+MKC.US,D,20060605,000000,13.6472,13.7543,13.5135,13.5215,1262533.5845447,0
+MKC.US,D,20060606,000000,13.5215,13.6522,13.4046,13.4927,1504060.7301121,0
+MKC.US,D,20060607,000000,13.5135,13.6007,13.4531,13.4769,952839.72396017,0
+MKC.US,D,20060608,000000,13.5215,13.5215,12.9698,13.2936,2978643.6343835,0
+MKC.US,D,20060609,000000,13.26,13.3749,13.26,13.3066,1536030.3792909,0
+MKC.US,D,20060612,000000,13.3749,13.5175,13.2898,13.3154,1244056.9366174,0
+MKC.US,D,20060613,000000,13.2986,13.3452,13.1411,13.1431,1499811.1010888,0
+MKC.US,D,20060614,000000,13.1243,13.2095,13.054,13.1481,1761804.9204341,0
+MKC.US,D,20060615,000000,13.1749,13.2135,13.0995,13.2095,1398663.0646949,0
+MKC.US,D,20060616,000000,13.2095,13.2432,13.1827,13.2006,2262580.6391328,0
+MKC.US,D,20060619,000000,13.2313,13.2531,13.0609,13.0907,1158141.5334082,0
+MKC.US,D,20060620,000000,13.1085,13.1709,13.0738,13.1105,2265829.70214,0
+MKC.US,D,20060621,000000,13.1085,13.1481,13.0292,13.0609,1473593.444437,0
+MKC.US,D,20060622,000000,13.0659,13.0817,12.953,13.0292,1386674.4462529,0
+MKC.US,D,20060623,000000,12.9926,13.0698,12.8995,13.0342,2443158.0685565,0
+MKC.US,D,20060626,000000,13.0213,13.1511,12.9976,13.1481,2931696.7942017,0
+MKC.US,D,20060627,000000,13.1293,13.1481,13.0044,13.0817,1793536.2915303,0
+MKC.US,D,20060628,000000,13.3154,13.4967,13.2095,13.4323,4601349.6855114,0
+MKC.US,D,20060629,000000,13.4125,13.4927,13.365,13.4491,2186409.3959863,0
+MKC.US,D,20060630,000000,13.4888,13.4888,13.3492,13.4323,2739367.0051128,0
+MKC.US,D,20060703,000000,13.4729,13.5978,13.4551,13.5383,683600.63546045,0
+MKC.US,D,20060705,000000,13.5047,13.5868,13.37,13.4363,2081012.7402219,0
+MKC.US,D,20060706,000000,13.6522,13.7572,13.5789,13.7047,4638307.0199777,0
+MKC.US,D,20060707,000000,13.7126,13.7543,13.6284,13.6522,1869709.5539826,0
+MKC.US,D,20060710,000000,13.7463,13.7969,13.6641,13.7721,1533035.7488126,0
+MKC.US,D,20060711,000000,13.8186,13.9404,13.7661,13.9316,1070226.0078194,0
+MKC.US,D,20060712,000000,13.9176,13.981,13.8305,13.8929,1678638.8020503,0
+MKC.US,D,20060713,000000,13.8889,13.9088,13.7543,13.7889,2178414.9643857,0
+MKC.US,D,20060714,000000,13.7889,13.8652,13.681,13.7126,1799277.1778754,0
+MKC.US,D,20060717,000000,13.7206,13.8384,13.7087,13.7889,1732592.6333039,0
+MKC.US,D,20060718,000000,13.8107,13.8731,13.7413,13.8493,1294265.9652939,0
+MKC.US,D,20060719,000000,13.8612,13.988,13.8533,13.9602,1292763.6017902,0
+MKC.US,D,20060720,000000,13.9246,13.993,13.8929,13.9216,1109186.4936238,0
+MKC.US,D,20060721,000000,13.981,13.981,13.8731,13.9404,1219829.3058161,0
+MKC.US,D,20060724,000000,13.9216,13.9761,13.8493,13.9761,1233569.6720261,0
+MKC.US,D,20060725,000000,13.9296,14.2158,13.8731,14.1663,1912666.2459344,0
+MKC.US,D,20060726,000000,14.1127,14.1732,13.9088,13.9602,1796286.5860086,0
+MKC.US,D,20060727,000000,13.9316,13.9979,13.8463,13.8582,1283519.2199092,0
+MKC.US,D,20060728,000000,13.8652,13.984,13.8463,13.9444,1001042.5723398,0
+MKC.US,D,20060731,000000,13.9296,14.0871,13.8147,14.0375,1705117.9588013,0
+MKC.US,D,20060801,000000,14.0216,14.2049,14.0098,14.1811,1605463.1990349,0
+MKC.US,D,20060802,000000,14.189,14.192,13.9404,13.9979,1979601.1844231,0
+MKC.US,D,20060803,000000,13.993,14.0543,13.9137,14.0375,1697880.7668699,0
+MKC.US,D,20060804,000000,14.0643,14.1851,14.0098,14.1465,1262032.7967102,0
+MKC.US,D,20060807,000000,14.0613,14.1811,13.9316,14.1167,1173620.5218985,0
+MKC.US,D,20060808,000000,14.1663,14.2445,14.0909,14.2336,1250544.9661027,0
+MKC.US,D,20060809,000000,14.2782,14.3733,14.2128,14.2286,1579731.1854242,0
+MKC.US,D,20060810,000000,14.2128,14.4327,14.1702,14.4297,1344468.9360529,0
+MKC.US,D,20060811,000000,14.3693,14.4109,14.2247,14.2742,1049245.4207194,0
+MKC.US,D,20060814,000000,14.3148,14.3733,14.2445,14.2742,1394906.146283,0
+MKC.US,D,20060815,000000,14.298,14.3544,14.2604,14.3148,861920.48101716,0
+MKC.US,D,20060816,000000,14.3148,14.3336,14.2445,14.3059,717061.54196101,0
+MKC.US,D,20060817,000000,14.2861,14.29,14.1702,14.2128,1210348.6651583,0
+MKC.US,D,20060818,000000,14.2128,14.2534,14.1781,14.2198,1061479.3848143,0
+MKC.US,D,20060821,000000,14.29,14.3951,14.2643,14.3733,664113.32498801,0
+MKC.US,D,20060822,000000,14.3465,14.4723,14.3386,14.4614,849685.50726942,0
+MKC.US,D,20060823,000000,14.4653,14.5119,14.2445,14.2445,572201.59325196,0
+MKC.US,D,20060824,000000,14.2822,14.4109,14.2494,14.3544,810224.2336305,0
+MKC.US,D,20060825,000000,14.3336,14.3693,14.2445,14.294,524755.98454148,0
+MKC.US,D,20060828,000000,14.294,14.3871,14.189,14.3178,542229.03749398,0
+MKC.US,D,20060829,000000,14.3436,14.5506,14.3436,14.5248,860181.85873677,0
+MKC.US,D,20060830,000000,14.4842,14.5545,14.4189,14.4327,881909.58897702,0
+MKC.US,D,20060831,000000,14.4149,14.5832,14.4149,14.5832,728296.95934546,0
+MKC.US,D,20060901,000000,14.613,14.713,14.5377,14.6942,531992.16681992,0
+MKC.US,D,20060905,000000,14.6942,14.7289,14.5545,14.5832,1117179.9155714,0
+MKC.US,D,20060906,000000,14.5198,14.6684,14.4545,14.6634,938350.19530415,0
+MKC.US,D,20060907,000000,14.6744,14.709,14.5584,14.5832,875414.49192147,0
+MKC.US,D,20060908,000000,14.6208,14.6942,14.5912,14.6724,1264538.7551887,0
+MKC.US,D,20060911,000000,14.6605,14.6724,14.5119,14.6516,1568251.4320398,0
+MKC.US,D,20060912,000000,14.6783,14.7249,14.5753,14.7169,1416643.9730522,0
+MKC.US,D,20060913,000000,14.6684,14.8824,14.6565,14.7863,2099242.0231907,0
+MKC.US,D,20060914,000000,14.7863,14.813,14.7011,14.713,1304503.8456208,0
+MKC.US,D,20060915,000000,14.713,14.8596,14.6823,14.7813,1722848.4732413,0
+MKC.US,D,20060918,000000,14.7813,14.7952,14.5912,14.606,1149642.2753616,0
+MKC.US,D,20060919,000000,14.5952,14.7041,14.5664,14.6783,1169629.3640157,0
+MKC.US,D,20060920,000000,14.7733,14.7952,14.709,14.709,847183.58740254,0
+MKC.US,D,20060921,000000,14.7487,14.8101,14.6744,14.7169,1252553.1657053,0
+MKC.US,D,20060922,000000,14.7575,14.7655,14.6565,14.6744,813228.9606377,0
+MKC.US,D,20060925,000000,14.7337,14.8308,14.6476,14.8031,892641.18956826,0
+MKC.US,D,20060926,000000,14.8061,14.8764,14.6744,14.8348,1696129.019102,0
+MKC.US,D,20060927,000000,15.2161,15.7569,15.2161,15.331,5432543.4000601,0
+MKC.US,D,20060928,000000,14.8487,15.1042,14.6684,14.9705,3453189.5805956,0
+MKC.US,D,20060929,000000,14.9428,15.236,14.8764,15.2082,2131705.3926338,0
+MKC.US,D,20061002,000000,15.228,15.236,14.9893,15.1221,1644179.3488394,0
+MKC.US,D,20061003,000000,15.0765,15.1181,14.9814,15.0467,1246308.462567,0
+MKC.US,D,20061004,000000,14.9844,15.2201,14.9061,15.2201,1203597.1162681,0
+MKC.US,D,20061005,000000,15.1617,15.1785,14.9774,15.1003,1586725.0510085,0
+MKC.US,D,20061006,000000,15.0665,15.1299,14.92,14.9428,976813.93188557,0
+MKC.US,D,20061009,000000,14.9468,15.0913,14.8724,15.0587,943098.59285618,0
+MKC.US,D,20061010,000000,15.0913,15.1003,14.7783,14.9388,1578983.0326311,0
+MKC.US,D,20061011,000000,14.9468,14.9546,14.7289,14.7289,2611746.8795382,0
+MKC.US,D,20061012,000000,14.7249,14.9318,14.6516,14.8982,1658912.2038425,0
+MKC.US,D,20061013,000000,14.916,14.9318,14.6981,14.709,1909176.8855389,0
+MKC.US,D,20061016,000000,14.6942,14.8101,14.6338,14.8101,1220077.6804276,0
+MKC.US,D,20061017,000000,14.8101,14.8596,14.713,14.8061,1055482.0466345,0
+MKC.US,D,20061018,000000,14.8308,14.9468,14.8101,14.9022,954832.77876938,0
+MKC.US,D,20061019,000000,14.9061,14.9616,14.7903,14.9506,1060232.4634924,0
+MKC.US,D,20061020,000000,14.9506,14.9506,14.7733,14.8179,878159.73813537,0
+MKC.US,D,20061023,000000,14.7783,14.8645,14.7289,14.813,1349714.0828279,0
+MKC.US,D,20061024,000000,14.7863,14.7903,14.6942,14.7655,809719.4071844,0
+MKC.US,D,20061025,000000,14.7249,14.8031,14.6605,14.7695,559225.53428135,0
+MKC.US,D,20061026,000000,14.8179,14.8616,14.6981,14.8427,851432.20677293,0
+MKC.US,D,20061027,000000,14.7813,14.7813,14.5872,14.6942,1010281.9059564,0
+MKC.US,D,20061030,000000,14.6942,14.8645,14.6605,14.7813,1479838.1475753,0
+MKC.US,D,20061031,000000,14.8269,14.9893,14.8269,14.9734,1237815.2624378,0
+MKC.US,D,20061101,000000,14.9546,15.0339,14.8764,14.916,782997.93373931,0
+MKC.US,D,20061102,000000,14.8724,14.9506,14.8101,14.8596,967826.00183916,0
+MKC.US,D,20061103,000000,14.8596,14.8863,14.709,14.7733,878656.48735834,0
+MKC.US,D,20061106,000000,14.7863,14.8764,14.7813,14.8388,1161379.4902334,0
+MKC.US,D,20061107,000000,14.8685,14.9318,14.7863,14.7952,845943.73365091,0
+MKC.US,D,20061108,000000,14.7991,14.9468,14.7813,14.9318,1165886.5807442,0
+MKC.US,D,20061109,000000,14.9774,15.0131,14.813,14.8596,990307.94278988,0
+MKC.US,D,20061110,000000,14.9061,15.0843,14.8427,15.0418,1778798.3882628,0
+MKC.US,D,20061113,000000,15.0131,15.1785,14.9734,15.1537,1361201.9134354,0
+MKC.US,D,20061114,000000,15.1458,15.2389,15.0487,15.224,1099950.188966,0
+MKC.US,D,20061115,000000,15.1943,15.335,15.1081,15.2894,1641932.8711543,0
+MKC.US,D,20061116,000000,15.3221,15.4341,15.2766,15.3815,1566247.2710488,0
+MKC.US,D,20061117,000000,15.3627,15.4895,15.3023,15.4845,1380667.0115442,0
+MKC.US,D,20061120,000000,15.4954,15.6222,15.4954,15.5836,1545512.0296016,0
+MKC.US,D,20061121,000000,15.5766,15.638,15.4954,15.5252,952582.26247266,0
+MKC.US,D,20061122,000000,15.5024,15.5707,15.4221,15.5212,825706.25107956,0
+MKC.US,D,20061124,000000,15.4717,15.5063,15.4181,15.4597,391877.58670423,0
+MKC.US,D,20061127,000000,15.3597,15.3597,15.1943,15.232,1017022.3486647,0
+MKC.US,D,20061128,000000,15.1824,15.3697,15.1824,15.3399,1022016.0918696,0
+MKC.US,D,20061129,000000,15.3855,15.4301,15.3152,15.4261,799229.11363439,0
+MKC.US,D,20061130,000000,15.3993,15.5252,15.3667,15.5024,1078466.7947256,0
+MKC.US,D,20061201,000000,15.4954,15.5558,15.3915,15.5558,875164.0980042,0
+MKC.US,D,20061204,000000,15.5954,15.7073,15.533,15.6668,1116929.5216542,0
+MKC.US,D,20061205,000000,15.6103,15.6945,15.6074,15.6816,718311.49224155,0
+MKC.US,D,20061206,000000,15.7143,15.7757,15.6549,15.7381,1064484.1118214,0
+MKC.US,D,20061207,000000,15.6856,15.7073,15.533,15.5558,1280269.1472492,0
+MKC.US,D,20061208,000000,15.5588,15.6945,15.5588,15.6668,787246.55310971,0
+MKC.US,D,20061211,000000,15.643,15.7073,15.6074,15.6945,1322730.0996309,0
+MKC.US,D,20061212,000000,15.6341,15.856,15.6301,15.8242,1264789.149106,0
+MKC.US,D,20061213,000000,15.8856,15.9352,15.7489,15.7915,902137.98467233,0
+MKC.US,D,20061214,000000,15.7915,15.8856,15.7411,15.7717,800231.69895635,0
+MKC.US,D,20061215,000000,15.6945,15.853,15.6777,15.7777,1689379.4895176,0
+MKC.US,D,20061218,000000,15.7717,15.8193,15.7381,15.7817,1389916.4416897,0
+MKC.US,D,20061219,000000,15.7569,15.8064,15.6945,15.7915,1641176.6411379,0
+MKC.US,D,20061220,000000,15.7639,15.8778,15.7093,15.849,968572.1353265,0
+MKC.US,D,20061221,000000,15.856,15.9411,15.6133,15.646,1557506.705961,0
+MKC.US,D,20061222,000000,15.6262,15.6262,15.538,15.6262,1007790.0826184,0
+MKC.US,D,20061226,000000,15.6301,15.7688,15.5628,15.7411,776007.09711369,0
+MKC.US,D,20061227,000000,15.7777,15.7777,15.5558,15.5876,997289.69253948,0
+MKC.US,D,20061228,000000,15.5628,15.643,15.5628,15.5994,593929.32349221,0
+MKC.US,D,20061229,000000,15.5876,15.6182,15.4301,15.4379,613157.15317134,0
+MKC.US,D,20070103,000000,15.4221,15.4221,15.2528,15.3736,1855720.8131612,0
+MKC.US,D,20070104,000000,15.3815,15.4103,15.2161,15.3023,1423884.1939422,0
+MKC.US,D,20070105,000000,15.2894,15.3697,15.1785,15.2122,1116929.5216542,0
+MKC.US,D,20070108,000000,15.1914,15.236,14.9893,15.1745,1707361.4075277,0
+MKC.US,D,20070109,000000,15.2201,15.2766,15.1864,15.228,1439124.90435,0
+MKC.US,D,20070110,000000,15.2161,15.236,15.1181,15.2082,871420.30507991,0
+MKC.US,D,20070111,000000,15.2468,15.3736,15.2032,15.2686,1109935.6560699,0
+MKC.US,D,20070112,000000,15.2766,15.2766,15.1577,15.2082,1275033.0873502,0
+MKC.US,D,20070116,000000,15.236,15.2726,15.1993,15.232,1790776.9101759,0
+MKC.US,D,20070117,000000,15.1864,15.2983,15.1458,15.228,1055740.517775,0
+MKC.US,D,20070118,000000,14.8724,15.2498,14.8724,15.2161,1003044.714025,0
+MKC.US,D,20070119,000000,15.232,15.3062,15.1696,15.2646,1073721.4261322,0
+MKC.US,D,20070122,000000,15.2686,15.4597,15.2568,15.3855,1039751.654574,0
+MKC.US,D,20070123,000000,15.3915,15.7291,15.3597,15.5113,2136206.4252272,0
+MKC.US,D,20070124,000000,15.4954,15.5509,14.9893,15.4103,1271783.0146902,0
+MKC.US,D,20070125,000000,15.4558,15.7619,15.4133,15.6895,1825999.6609734,0
+MKC.US,D,20070126,000000,15.4766,15.5994,15.3915,15.4133,1283025.4996449,0
+MKC.US,D,20070129,000000,15.3627,15.542,15.3062,15.4301,1173878.9930389,0
+MKC.US,D,20070130,000000,15.5291,15.5994,15.4261,15.546,1087706.1283421,0
+MKC.US,D,20070131,000000,15.5152,15.6549,15.4419,15.6301,1043502.5150686,0
+MKC.US,D,20070201,000000,15.6598,15.7093,15.5836,15.6945,811475.19356394,0
+MKC.US,D,20070202,000000,15.7233,15.7985,15.6509,15.6856,837940.2151744,0
+MKC.US,D,20070205,000000,15.6301,15.7411,15.5836,15.7093,804228.91475658,0
+MKC.US,D,20070206,000000,15.7093,15.7489,15.6341,15.6598,768760.81830633,0
+MKC.US,D,20070207,000000,15.6509,15.7291,15.6074,15.6777,654630.66502443,0
+MKC.US,D,20070208,000000,15.7073,15.7291,15.5766,15.6707,811716.50060518,0
+MKC.US,D,20070209,000000,15.6598,15.7411,15.5836,15.6262,640637.88559136,0
+MKC.US,D,20070212,000000,15.5994,15.6747,15.5509,15.5876,501510.74600426,0
+MKC.US,D,20070213,000000,15.6182,15.7381,15.5876,15.7233,421718.88758623,0
+MKC.US,D,20070214,000000,15.7143,15.7757,15.6549,15.7233,672119.87242319,0
+MKC.US,D,20070215,000000,15.6628,15.8114,15.6509,15.6707,838947.84876083,0
+MKC.US,D,20070216,000000,15.6182,15.7321,15.6133,15.7291,1076716.0566106,0
+MKC.US,D,20070220,000000,15.7291,15.8292,15.6182,15.8015,643387.17041684,0
+MKC.US,D,20070221,000000,15.8015,15.8153,15.6262,15.7757,625652.61736527,0
+MKC.US,D,20070222,000000,15.7717,15.8411,15.7143,15.7569,543728.3720389,0
+MKC.US,D,20070223,000000,15.7688,15.8064,15.7143,15.7619,510013.03300951,0
+MKC.US,D,20070226,000000,15.7569,15.853,15.7291,15.8242,468168.97854499,0
+MKC.US,D,20070227,000000,15.8242,15.8242,15.2161,15.2568,1765308.4159701,0
+MKC.US,D,20070228,000000,15.2389,15.4261,15.1914,15.331,1441376.4302996,0
+MKC.US,D,20070301,000000,15.1914,15.2606,14.8942,15.1696,1642199.4195177,0
+MKC.US,D,20070302,000000,15.1537,15.2122,15.0052,15.0052,1091956.7670184,0
+MKC.US,D,20070305,000000,14.9666,15.021,14.8269,14.928,1290519.1434109,0
+MKC.US,D,20070306,000000,14.928,14.9972,14.7407,14.7695,2259079.1629026,0
+MKC.US,D,20070307,000000,14.7695,14.8348,14.6872,14.6942,1989839.0647501,0
+MKC.US,D,20070308,000000,14.7863,15.0665,14.7863,14.9814,1899425.657906,0
+MKC.US,D,20070309,000000,14.9893,15.1141,14.9893,15.025,1007533.6307838,0
+MKC.US,D,20070312,000000,15.0379,15.2983,14.9546,15.232,1705618.7466358,0
+MKC.US,D,20070313,000000,15.2201,15.2468,15.0289,15.0289,1129668.3121951,0
+MKC.US,D,20070314,000000,15.0289,15.126,14.8269,15.0289,1475833.8642048,0
+MKC.US,D,20070315,000000,15.0467,15.1914,15.0131,15.1379,941602.28726994,0
+MKC.US,D,20070316,000000,15.1745,15.2161,15.0289,15.0705,1803022.9901055,0
+MKC.US,D,20070319,000000,15.1221,15.2161,15.1081,15.1785,944847.31166549,0
+MKC.US,D,20070320,000000,15.1181,15.2686,15.1181,15.2201,1266296.560874,0
+MKC.US,D,20070321,000000,15.2161,15.6103,15.1696,15.5588,1141159.1717613,0
+MKC.US,D,20070322,000000,15.9024,15.9074,15.5063,15.5678,1620698.8611782,0
+MKC.US,D,20070323,000000,15.6103,15.7321,15.542,15.6856,885642.2757195,0
+MKC.US,D,20070326,000000,15.6341,15.7321,15.533,15.6598,769513.00971103,0
+MKC.US,D,20070327,000000,15.8153,15.8153,15.3102,15.4895,2186409.3959863,0
+MKC.US,D,20070328,000000,15.1497,15.5024,15.0805,15.328,3058316.3537602,0
+MKC.US,D,20070329,000000,15.3855,15.4597,15.3221,15.3993,2554806.4950293,0
+MKC.US,D,20070330,000000,15.3815,15.5202,15.2646,15.4221,1953375.4505481,0
+MKC.US,D,20070402,000000,15.4954,15.4954,15.2428,15.2864,2944177.1136022,0
+MKC.US,D,20070403,000000,15.3221,15.4023,15.3221,15.3736,2039544.2766332,0
+MKC.US,D,20070404,000000,15.3062,15.3815,15.2468,15.2726,1600218.0522599,0
+MKC.US,D,20070405,000000,15.3667,15.3667,15.1824,15.3152,1503057.1351373,0
+MKC.US,D,20070409,000000,15.2983,15.3667,15.1696,15.1864,1865211.5503479,0
+MKC.US,D,20070410,000000,15.1577,15.1864,14.9318,15.0418,3333308.4444397,0
+MKC.US,D,20070411,000000,15.0418,15.0587,14.9428,15.021,1741836.0055321,0
+MKC.US,D,20070412,000000,15.021,15.0913,14.924,14.9972,1889941.9882896,0
+MKC.US,D,20070413,000000,15.1745,15.4459,15.0418,15.3993,3142492.1250362,0
+MKC.US,D,20070416,000000,15.3775,15.5509,15.3775,15.4717,2106723.5511219,0
+MKC.US,D,20070417,000000,15.4459,15.4845,15.3597,15.4103,1186359.3124395,0
+MKC.US,D,20070418,000000,15.3736,15.3855,15.236,15.2766,956587.55549604,0
+MKC.US,D,20070419,000000,15.5678,15.5678,15.126,15.1617,1044249.6582088,0
+MKC.US,D,20070420,000000,15.2894,15.3181,15.1696,15.2528,1445867.3663641,0
+MKC.US,D,20070423,000000,15.2646,15.3815,15.2646,15.3152,1097945.018322,0
+MKC.US,D,20070424,000000,15.2766,15.3815,15.2428,15.2606,1483579.9211937,0
+MKC.US,D,20070425,000000,15.3528,15.3736,15.2032,15.224,1187868.7435134,0
+MKC.US,D,20070426,000000,15.1864,15.2568,14.9774,15.017,1219086.2012874,0
+MKC.US,D,20070427,000000,15.0101,15.0289,14.813,14.9358,795236.94609862,0
+MKC.US,D,20070430,000000,14.9388,15.025,14.8616,14.8616,917617.98281562,0
+MKC.US,D,20070501,000000,14.8427,14.916,14.7337,14.8942,1580490.4443991,0
+MKC.US,D,20070502,000000,14.8942,14.9358,14.8487,14.8685,1382676.2207997,0
+MKC.US,D,20070503,000000,14.8764,14.9814,14.8645,14.9616,1468595.6626205,0
+MKC.US,D,20070504,000000,14.9705,14.9814,14.8269,14.924,1695634.2891848,0
+MKC.US,D,20070507,000000,14.924,15.021,14.8764,14.928,872656.12021996,0
+MKC.US,D,20070508,000000,14.8269,14.916,14.7535,14.7813,919101.16291427,0
+MKC.US,D,20070509,000000,14.7863,14.8645,14.7487,14.7903,850433.66006254,0
+MKC.US,D,20070510,000000,14.7437,14.7487,14.6476,14.6902,1593222.1673698,0
+MKC.US,D,20070511,000000,14.7249,14.8101,14.6744,14.8031,1334220.959197,0
+MKC.US,D,20070514,000000,14.8179,14.924,14.8179,14.924,1811260.7480529,0
+MKC.US,D,20070515,000000,14.911,14.9616,14.8685,14.9022,2094993.4038203,0
+MKC.US,D,20070516,000000,14.9428,15.025,14.916,15.025,1204850.0955073,0
+MKC.US,D,20070517,000000,14.9774,15.025,14.9428,14.9666,1381679.6933951,0
+MKC.US,D,20070518,000000,14.9893,15.0289,14.9388,14.9774,1287522.4936268,0
+MKC.US,D,20070521,000000,14.9388,15.0587,14.916,14.92,1094447.5807034,0
+MKC.US,D,20070522,000000,14.8487,14.9774,14.8427,14.8942,1313488.7467085,0
+MKC.US,D,20070523,000000,14.8942,14.9586,14.8616,14.9506,1130421.5132527,0
+MKC.US,D,20070524,000000,14.911,14.9893,14.8764,14.8982,1441613.6987293,0
+MKC.US,D,20070525,000000,14.9358,14.9893,14.9022,14.9428,977066.34510862,0
+MKC.US,D,20070529,000000,14.9546,15.0418,14.8902,14.911,1876955.83279,0
+MKC.US,D,20070530,000000,14.8764,15.017,14.8645,15.0131,1466353.223547,0
+MKC.US,D,20070531,000000,15.021,15.0487,14.8982,14.9318,1568746.161957,0
+MKC.US,D,20070601,000000,14.9318,14.9666,14.8616,14.9428,1621195.6104013,0
+MKC.US,D,20070604,000000,14.8724,14.8824,14.8061,14.8308,1478831.5236418,0
+MKC.US,D,20070605,000000,14.813,14.8269,14.6605,14.6634,1931646.710655,0
+MKC.US,D,20070606,000000,14.6605,14.7407,14.6208,14.6744,1665654.6658566,0
+MKC.US,D,20070607,000000,15.1141,15.2161,14.8427,14.8516,3209006.0382689,0
+MKC.US,D,20070608,000000,14.8516,14.9774,14.7367,14.9586,2093753.5500686,0
+MKC.US,D,20070611,000000,14.7407,15.1081,14.7407,15.0487,1269781.8826579,0
+MKC.US,D,20070612,000000,15.0537,15.0537,14.8487,14.8942,2997377.7437983,0
+MKC.US,D,20070613,000000,14.9428,15.0805,14.924,15.0805,1374435.4338935,0
+MKC.US,D,20070614,000000,15.0805,15.1379,14.9358,15.021,1899276.229278,0
+MKC.US,D,20070615,000000,15.0487,15.2161,14.9893,15.0626,2237859.2880672,0
+MKC.US,D,20070618,000000,14.7337,15.1081,14.7337,14.9972,1386170.6294596,0
+MKC.US,D,20070619,000000,15.0379,15.0487,14.8645,14.92,1360445.6834192,0
+MKC.US,D,20070620,000000,14.9388,15.1081,14.8487,14.8487,1973105.0777147,0
+MKC.US,D,20070621,000000,14.8487,14.9893,14.8061,14.9774,1313244.4107086,0
+MKC.US,D,20070622,000000,14.9546,15.0131,14.7289,14.7863,1894182.5304368,0
+MKC.US,D,20070625,000000,14.813,14.9468,14.6248,14.6783,2865255.5759773,0
+MKC.US,D,20070626,000000,14.6783,14.8566,14.2128,14.2128,2272826.5966829,0
+MKC.US,D,20070627,000000,14.5288,15.4221,14.5159,15.3667,5600134.6739843,0
+MKC.US,D,20070628,000000,15.3993,15.4597,15.1785,15.3855,3803858.1845045,0
+MKC.US,D,20070629,000000,15.3855,15.5994,15.1577,15.2864,2908467.7101107,0
+MKC.US,D,20070702,000000,15.3697,15.4419,15.1993,15.232,1557506.705961,0
+MKC.US,D,20070703,000000,15.0131,15.2201,15.0012,15.0487,839691.96294238,0
+MKC.US,D,20070705,000000,15.0765,15.1419,14.8982,14.9061,2007674.5830908,0
+MKC.US,D,20070706,000000,14.911,15.0289,14.8388,14.9893,1707121.1101394,0
+MKC.US,D,20070709,000000,14.9705,15.1458,14.8269,15.1339,2850271.3174041,0
+MKC.US,D,20070710,000000,15.0131,15.1042,14.7487,14.7535,2577032.9937983,0
+MKC.US,D,20070711,000000,14.7337,14.8566,14.602,14.8516,2472631.8557857,0
+MKC.US,D,20070712,000000,14.8566,14.8863,14.6783,14.8348,2057025.4068089,0
+MKC.US,D,20070713,000000,14.8487,14.9358,14.7655,14.8942,1474834.3078415,0
+MKC.US,D,20070716,000000,14.8566,14.8824,14.7209,14.7695,2290811.5436518,0
+MKC.US,D,20070717,000000,14.7695,14.916,14.613,14.713,2762102.3689395,0
+MKC.US,D,20070718,000000,14.6744,14.7813,14.4812,14.599,2701408.0949774,0
+MKC.US,D,20070719,000000,14.399,14.7952,14.399,14.7813,2658828.0035545,0
+MKC.US,D,20070720,000000,14.7952,14.7952,14.5753,14.6684,3648505.9229397,0
+MKC.US,D,20070723,000000,14.7169,14.7535,14.6387,14.7041,2693986.1365669,0
+MKC.US,D,20070724,000000,14.6516,14.7575,14.4189,14.4545,4345976.1601804,0
+MKC.US,D,20070725,000000,14.1504,14.5664,14.1504,14.4812,2678601.0457955,0
+MKC.US,D,20070726,000000,14.3733,14.4891,13.9534,14.1415,4252662.020577,0
+MKC.US,D,20070727,000000,14.1623,14.2336,13.9404,13.9494,3341780.4418582,0
+MKC.US,D,20070730,000000,13.9137,14.0018,13.8147,13.9642,2442137.3094825,0
+MKC.US,D,20070731,000000,14.0266,14.0613,13.676,13.676,3044883.9316823,0
+MKC.US,D,20070801,000000,13.676,14.3098,13.676,14.2742,5013194.1678119,0
+MKC.US,D,20070802,000000,14.2782,14.3098,14.1127,14.2247,2921459.9235277,0
+MKC.US,D,20070803,000000,14.197,14.3218,13.9534,13.9534,3056542.3936286,0
+MKC.US,D,20070806,000000,14.0098,14.5288,14.0098,14.5288,3827333.6239011,0
+MKC.US,D,20070807,000000,14.4327,14.6872,14.4189,14.5912,3523623.9760086,0
+MKC.US,D,20070808,000000,14.8942,15.4379,14.5377,15.3567,4028455.4703754,0
+MKC.US,D,20070809,000000,15.1458,15.2864,15.0467,15.0805,4065460.2585276,0
+MKC.US,D,20070810,000000,15.0012,15.0913,14.0781,14.3772,4181485.5302882,0
+MKC.US,D,20070813,000000,14.3733,14.5198,13.9692,14.1583,3448944.9998368,0
+MKC.US,D,20070814,000000,14.1811,14.3951,14.0989,14.2742,2732380.2070987,0
+MKC.US,D,20070815,000000,14.3059,14.7952,14.29,14.602,3031243.5211086,0
+MKC.US,D,20070816,000000,14.4842,14.8724,14.4812,14.7952,4305375.998079,0
+MKC.US,D,20070817,000000,15.1458,15.2201,14.7575,15.017,2048036.4671096,0
+MKC.US,D,20070820,000000,15.0052,15.1141,14.6724,14.8229,1651415.5311178,0
+MKC.US,D,20070821,000000,14.7249,14.9358,14.602,14.613,1548017.98808,0
+MKC.US,D,20070822,000000,14.713,14.9506,14.6744,14.924,1331726.1069004,0
+MKC.US,D,20070823,000000,14.9705,15.0626,14.5753,14.6338,1779546.5410559,0
+MKC.US,D,20070824,000000,14.6823,14.8101,14.5753,14.7863,1019772.6431431,0
+MKC.US,D,20070827,000000,14.6942,14.7367,14.4842,14.4842,1159135.0318541,0
+MKC.US,D,20070828,000000,14.4257,14.599,14.1415,14.1415,1680393.578777,0
+MKC.US,D,20070829,000000,14.2376,14.3336,14.1335,14.3336,1079713.7160475,0
+MKC.US,D,20070830,000000,14.2049,14.2534,14.0504,14.1543,1765058.0220528,0
+MKC.US,D,20070831,000000,14.3772,14.4327,14.1702,14.3515,1066483.224548,0
+MKC.US,D,20070904,000000,14.3871,14.4505,14.2128,14.3297,1545269.7129074,0
+MKC.US,D,20070905,000000,14.2198,14.302,14.1207,14.1287,1344963.6659701,0
+MKC.US,D,20070906,000000,14.1732,14.3148,14.1287,14.1504,738539.88793687,0
+MKC.US,D,20070907,000000,14.0454,14.1781,13.984,14.0098,1343456.2542021,0
+MKC.US,D,20070910,000000,14.1029,14.1167,13.8355,13.9296,1176868.5752528,0
+MKC.US,D,20070911,000000,13.9404,14.1663,13.9404,14.1465,1531282.9913917,0
+MKC.US,D,20070912,000000,14.1335,14.294,14.0583,14.1732,1347712.9507956,0
+MKC.US,D,20070913,000000,14.294,14.3059,14.1732,14.2445,965578.51450111,0
+MKC.US,D,20070914,000000,14.2158,14.29,14.1415,14.1732,878424.26719313,0
+MKC.US,D,20070917,000000,14.1375,14.2128,14.0375,14.0643,646374.73332487,0
+MKC.US,D,20070918,000000,14.1663,14.4149,14.0989,14.3693,1201847.3878059,0
+MKC.US,D,20070919,000000,14.3871,14.606,14.3218,14.5912,1470341.3524712,0
+MKC.US,D,20070920,000000,14.602,14.6902,14.5248,14.616,1674395.2309444,0
+MKC.US,D,20070921,000000,14.813,14.8388,14.616,14.6981,2281083.5380354,0
+MKC.US,D,20070924,000000,14.709,14.7209,14.5952,14.6426,1762560.1407975,0
+MKC.US,D,20070925,000000,14.599,14.7903,14.5248,14.6565,1496066.2985116,0
+MKC.US,D,20070926,000000,14.7407,15.4341,14.7367,15.232,5648836.2908926,0
+MKC.US,D,20070927,000000,15.2161,15.2934,14.6248,14.916,3920995.0840994,0
+MKC.US,D,20070928,000000,14.8566,14.9388,14.3544,14.4029,3037334.7570073,0
+MKC.US,D,20071001,000000,14.4415,14.505,14.2494,14.3871,1882198.9602592,0
+MKC.US,D,20071002,000000,14.4415,14.4415,14.192,14.3148,1231819.9435638,0
+MKC.US,D,20071003,000000,14.1029,14.2049,13.981,14.0266,1586983.5221489,0
+MKC.US,D,20071004,000000,14.0266,14.1504,13.9761,14.0415,1547266.8063282,0
+MKC.US,D,20071005,000000,14.1207,14.2198,14.1069,14.2088,951837.13863821,0
+MKC.US,D,20071008,000000,14.4149,14.4149,14.1207,14.192,879902.39902732,0
+MKC.US,D,20071009,000000,14.2534,14.2782,14.1375,14.2782,826211.07752566,0
+MKC.US,D,20071010,000000,14.2742,14.3148,14.1335,14.189,1445867.3663641,0
+MKC.US,D,20071011,000000,14.2742,14.298,14.0137,14.0454,1173620.5218985,0
+MKC.US,D,20071012,000000,14.0741,14.2742,14.0216,14.2198,1042001.1612178,0
+MKC.US,D,20071015,000000,14.2604,14.294,14.1098,14.1504,1106942.0352445,0
+MKC.US,D,20071016,000000,14.1583,14.2564,14.0909,14.2247,1491319.9202654,0
+MKC.US,D,20071017,000000,14.3336,14.5119,14.3059,14.3951,2443910.2599612,0
+MKC.US,D,20071018,000000,14.3911,14.4149,14.2742,14.3257,1565504.1665201,0
+MKC.US,D,20071019,000000,14.2534,14.3297,14.1732,14.2416,1963618.3791395,0
+MKC.US,D,20071022,000000,14.0949,14.3386,14.0058,14.3386,1643427.1574347,0
+MKC.US,D,20071023,000000,14.3386,14.3515,14.1583,14.2822,1250307.697673,0
+MKC.US,D,20071024,000000,14.2128,14.302,13.8533,14.1069,1627942.1110269,0
+MKC.US,D,20071025,000000,14.0702,14.1335,13.9316,13.993,1854722.2664508,0
+MKC.US,D,20071026,000000,14.0543,14.1029,13.8691,13.9642,1471096.5728345,0
+MKC.US,D,20071029,000000,14.0266,14.0266,13.7721,13.8691,1820003.3324466,0
+MKC.US,D,20071030,000000,13.9088,13.981,13.7126,13.9038,1257047.1307285,0
+MKC.US,D,20071031,000000,13.885,14.0325,13.7572,14.0266,1297006.1632433,0
+MKC.US,D,20071101,000000,13.9316,13.9979,13.8007,13.8463,1511298.9316963,0
+MKC.US,D,20071102,000000,13.8384,13.8384,13.5789,13.7771,1326982.7576128,0
+MKC.US,D,20071105,000000,13.6641,13.8652,13.569,13.8147,1265096.0835852,0
+MKC.US,D,20071106,000000,13.8007,13.8652,13.6433,13.8225,891896.06573382,0
+MKC.US,D,20071107,000000,13.6522,13.8533,13.6196,13.7889,2373973.623424,0
+MKC.US,D,20071108,000000,13.8384,14.0454,13.7087,13.9316,2369064.6910621,0
+MKC.US,D,20071109,000000,13.9137,14.0909,13.7771,13.9732,2717771.5394015,0
+MKC.US,D,20071112,000000,13.9246,14.1207,13.9137,14.0296,2509093.4506819,0
+MKC.US,D,20071113,000000,14.0831,14.3257,13.9692,14.3257,1793770.5310013,0
+MKC.US,D,20071114,000000,14.5545,15.1339,14.4981,14.9705,4598593.3331157,0
+MKC.US,D,20071115,000000,14.8824,15.1696,14.8566,15.0705,3856059.2583372,0
+MKC.US,D,20071116,000000,15.1864,15.335,15.0953,15.228,2826038.6383383,0
+MKC.US,D,20071119,000000,15.1617,15.2082,14.916,14.916,2962415.483447,0
+MKC.US,D,20071120,000000,14.8724,15.2122,14.8724,15.126,2445655.9498118,0
+MKC.US,D,20071121,000000,14.9933,15.1864,14.9933,15.0052,1870460.7357344,0
+MKC.US,D,20071123,000000,15.0467,15.1993,15.017,15.1656,477684.95705402,0
+MKC.US,D,20071126,000000,15.1379,15.2201,14.928,14.928,2360765.3442881,0
+MKC.US,D,20071127,000000,14.9734,15.3102,14.9506,15.2894,2894157.8996695,0
+MKC.US,D,20071128,000000,15.3528,15.4925,15.2161,15.4925,1705117.9588013,0
+MKC.US,D,20071129,000000,15.3736,15.4806,15.1656,15.2983,1583982.8337532,0
+MKC.US,D,20071130,000000,15.331,15.4133,15.1221,15.2983,2155944.1296169,0
+MKC.US,D,20071203,000000,15.3102,15.331,15.1993,15.2389,1091207.6045724,0
+MKC.US,D,20071204,000000,15.1785,15.3102,15.0537,15.232,2021056.5225241,0
+MKC.US,D,20071205,000000,15.4023,15.4984,15.3062,15.4419,1333977.63285,0
+MKC.US,D,20071206,000000,15.4379,15.5509,15.3488,15.5291,808746.10179632,0
+MKC.US,D,20071207,000000,15.533,15.6103,15.3181,15.3597,948017.621747,0
+MKC.US,D,20071210,000000,15.3697,15.6103,15.3627,15.5766,1185616.2079108,0
+MKC.US,D,20071211,000000,15.5876,15.6103,15.1537,15.1785,1051873.5471978,0
+MKC.US,D,20071212,000000,15.3954,15.4925,15.1745,15.3152,1435368.995591,0
+MKC.US,D,20071213,000000,15.3488,15.3488,15.1003,15.228,1895730.3283206,0
+MKC.US,D,20071214,000000,15.2498,15.2498,14.8229,14.8388,1912666.2459344,0
+MKC.US,D,20071217,000000,14.7813,14.916,14.7487,14.7655,1546770.0571053,0
+MKC.US,D,20071218,000000,14.8427,15.1785,14.8427,15.0873,1773301.8379176,0
+MKC.US,D,20071219,000000,15.2032,15.3915,15.021,15.3399,1763322.4287311,0
+MKC.US,D,20071220,000000,15.4133,15.4717,15.1943,15.2894,973819.30140729,0
+MKC.US,D,20071221,000000,15.2766,15.5905,15.2766,15.5766,2463889.2713922,0
+MKC.US,D,20071224,000000,15.5024,15.6945,15.5024,15.6103,440494.39276966,0
+MKC.US,D,20071226,000000,15.5509,15.6074,15.5063,15.5836,643634.53537543,0
+MKC.US,D,20071227,000000,15.6103,15.6133,15.1993,15.1993,1170287.6577014,0
+MKC.US,D,20071228,000000,15.3775,15.3855,15.2646,15.2983,523248.57277342,0
+MKC.US,D,20071231,000000,15.224,15.3062,15.1181,15.1785,617162.44619472,0
+MKC.US,D,20080102,000000,15.1141,15.126,14.7952,14.8566,1322730.0996309,0
+MKC.US,D,20080103,000000,14.8616,14.9616,14.8061,14.8388,1006423.0126024,0
+MKC.US,D,20080104,000000,14.7407,14.8427,14.6288,14.6744,1970361.8508066,0
+MKC.US,D,20080107,000000,14.8061,14.92,14.7289,14.8824,2451465.4925535,0
+MKC.US,D,20080108,000000,14.916,15.1111,14.8269,15.0131,1883198.5166225,0
+MKC.US,D,20080109,000000,14.9666,14.9734,14.7289,14.8982,2727886.2420755,0
+MKC.US,D,20080110,000000,14.8487,15.2528,14.8229,15.236,2292052.4070563,0
+MKC.US,D,20080111,000000,15.0765,15.0913,14.7575,14.8061,2338758.9498496,0
+MKC.US,D,20080114,000000,14.8179,14.8487,14.6872,14.813,1907420.0895065,0
+MKC.US,D,20080115,000000,14.6823,14.8427,14.5198,14.5198,2482819.2534681,0
+MKC.US,D,20080116,000000,14.4297,14.5664,14.4297,14.4891,3384440.2958596,0
+MKC.US,D,20080117,000000,14.502,14.5802,14.298,14.3336,1765058.0220528,0
+MKC.US,D,20080118,000000,14.298,14.4723,14.2286,14.4069,3535574.2276408,0
+MKC.US,D,20080122,000000,13.9979,14.1237,13.7334,13.8582,2455572.760519,0
+MKC.US,D,20080123,000000,13.8147,14.2564,13.0778,13.9761,5321773.3716035,0
+MKC.US,D,20080124,000000,14.0177,14.0989,13.4086,13.8424,3711844.4778263,0
+MKC.US,D,20080125,000000,13.9761,14.0177,13.6166,13.6196,1829306.2741953,0
+MKC.US,D,20080128,000000,13.6641,13.7969,13.575,13.6978,2631848.0589691,0
+MKC.US,D,20080129,000000,13.7809,13.8691,13.5492,13.8355,1821579.4006113,0
+MKC.US,D,20080130,000000,13.7969,13.8582,13.4631,13.5215,1826312.6533699,0
+MKC.US,D,20080131,000000,13.4125,13.5819,13.2531,13.4551,2462927.0721858,0
+MKC.US,D,20080201,000000,13.6166,13.7969,13.4591,13.7969,2503718.0586839,0
+MKC.US,D,20080204,000000,13.8147,13.8186,13.668,13.6839,1253901.0523164,0
+MKC.US,D,20080205,000000,13.6433,13.672,13.3304,13.4323,1968771.6475013,0
+MKC.US,D,20080206,000000,13.4967,13.672,13.3868,13.6562,2614306.3496198,0
+MKC.US,D,20080207,000000,13.5938,13.7611,13.4363,13.5294,2330275.8462494,0
+MKC.US,D,20080208,000000,13.5086,13.5433,13.4165,13.4323,1922614.3558813,0
+MKC.US,D,20080211,000000,13.3452,13.7721,13.3452,13.7691,1718832.074036,0
+MKC.US,D,20080212,000000,13.8612,14.0583,13.8225,14.0415,1695732.2255154,0
+MKC.US,D,20080213,000000,14.1623,14.1623,14.0058,14.0613,2076232.0337773,0
+MKC.US,D,20080214,000000,13.9534,14.1069,13.7295,13.8107,1120676.3435372,0
+MKC.US,D,20080215,000000,13.7413,14.1029,13.7413,14.1029,1492355.8241328,0
+MKC.US,D,20080219,000000,14.2336,14.2336,14.0098,14.1098,2020914.1614664,0
+MKC.US,D,20080220,000000,14.0177,14.2604,13.9176,14.2604,1467514.324373,0
+MKC.US,D,20080221,000000,14.2682,14.3544,14.0216,14.0909,1311314.9640316,0
+MKC.US,D,20080222,000000,14.1583,14.2682,14.0266,14.2564,1362104.5431211,0
+MKC.US,D,20080225,000000,14.3584,14.3772,14.189,14.3515,1148638.6803867,0
+MKC.US,D,20080226,000000,14.3098,14.4109,14.2247,14.2682,1007753.7351143,0
+MKC.US,D,20080227,000000,14.2822,14.3098,14.1663,14.2128,1093945.783216,0
+MKC.US,D,20080228,000000,14.1069,14.1663,14.0454,14.0909,821456.62205627,0
+MKC.US,D,20080229,000000,13.885,14.1583,13.7611,13.7929,1636641.2803462,0
+MKC.US,D,20080303,000000,13.7929,14.0375,13.7661,14.0325,1069199.1908281,0
+MKC.US,D,20080304,000000,13.8652,14.0177,13.8612,13.981,1109702.4262517,0
+MKC.US,D,20080305,000000,14.0909,14.1127,13.9038,13.9761,1010656.4871794,0
+MKC.US,D,20080306,000000,13.9354,13.981,13.8582,13.8582,1176108.306625,0
+MKC.US,D,20080307,000000,13.8007,14.0543,13.7849,13.8463,1521529.7444531,0
+MKC.US,D,20080310,000000,13.885,14.1583,13.7572,13.9761,1345459.4055402,0
+MKC.US,D,20080311,000000,14.3218,14.3951,14.0543,14.3951,2107809.9376339,0
+MKC.US,D,20080312,000000,14.3733,14.5614,14.2494,14.2494,2070763.7537132,0
+MKC.US,D,20080313,000000,14.1237,14.399,14.1167,14.2494,2120217.5620262,0
+MKC.US,D,20080314,000000,14.2822,14.4149,13.7721,13.9216,2262098.0250503,0
+MKC.US,D,20080317,000000,13.7017,13.9216,13.7017,13.8265,2253174.7127891,0
+MKC.US,D,20080318,000000,14.0454,14.2822,13.9642,14.2822,1970957.5460129,0
+MKC.US,D,20080319,000000,14.3336,14.6426,14.2822,14.3465,1500306.8406589,0
+MKC.US,D,20080320,000000,14.302,14.6288,14.302,14.4891,2954429.1290697,0
+MKC.US,D,20080324,000000,14.5248,14.6684,14.3178,14.5198,2125203.2280079,0
+MKC.US,D,20080325,000000,14.5198,14.6744,14.4891,14.5198,1287019.6864865,0
+MKC.US,D,20080326,000000,14.502,14.5872,14.4149,14.4585,800685.03310495,0
+MKC.US,D,20080327,000000,14.8229,15.4845,14.7289,15.1497,4213493.5462768,0
+MKC.US,D,20080328,000000,15.025,15.025,14.5159,14.7615,2743117.8656073,0
+MKC.US,D,20080331,000000,14.6981,14.8616,14.613,14.8031,2124930.621727,0
+MKC.US,D,20080401,000000,14.8824,15.1577,14.8616,15.1458,2186974.8016059,0
+MKC.US,D,20080402,000000,15.2161,15.2201,14.9844,15.0487,1910945.797406,0
+MKC.US,D,20080403,000000,14.9933,15.1577,14.9933,15.1111,1081870.3346253,0
+MKC.US,D,20080404,000000,15.1111,15.1864,15.0487,15.1299,887649.4656692,0
+MKC.US,D,20080407,000000,15.2082,15.2122,15.0487,15.1458,1451283.1444779,0
+MKC.US,D,20080408,000000,15.0765,15.1379,15.0012,15.1181,1360003.4554524,0
+MKC.US,D,20080409,000000,15.1419,15.1696,15.0379,15.1299,2010825.7097675,0
+MKC.US,D,20080410,000000,15.025,15.025,14.8229,14.8902,1812763.1115566,0
+MKC.US,D,20080411,000000,14.7903,14.8824,14.7407,14.7991,1197479.6293942,0
+MKC.US,D,20080414,000000,14.813,14.8902,14.7863,14.8566,1064729.4574743,0
+MKC.US,D,20080415,000000,14.9388,15.0289,14.8101,14.8685,1201658.5827151,0
+MKC.US,D,20080416,000000,14.916,15.0131,14.8724,15.0131,1235449.6457114,0
+MKC.US,D,20080417,000000,14.8179,15.0339,14.8179,15.0052,1130640.6079303,0
+MKC.US,D,20080418,000000,15.1656,15.335,15.0765,15.2161,1962448.1914375,0
+MKC.US,D,20080421,000000,15.1181,15.1419,15.025,15.1419,859743.66938157,0
+MKC.US,D,20080422,000000,15.1181,15.1577,14.916,15.0052,1624825.3125487,0
+MKC.US,D,20080423,000000,15.1181,15.2161,14.9844,15.1785,1517515.3645536,0
+MKC.US,D,20080424,000000,15.1181,15.2082,14.9318,15.1339,1329627.0385375,0
+MKC.US,D,20080425,000000,15.1458,15.236,15.1339,15.2161,1709874.4335765,0
+MKC.US,D,20080428,000000,15.126,15.3567,15.126,15.2468,2198104.2054366,0
+MKC.US,D,20080429,000000,15.2428,15.2528,15.0289,15.1299,1782634.0596002,0
+MKC.US,D,20080430,000000,15.1379,15.2894,15.0953,15.1299,1138691.5800927,0
+MKC.US,D,20080501,000000,15.0913,15.2498,15.0379,15.2161,1341186.5545004,0
+MKC.US,D,20080502,000000,15.328,15.328,14.8616,14.8942,2285701.6903643,0
+MKC.US,D,20080505,000000,14.8179,14.911,14.6634,14.6783,2423003.3775223,0
+MKC.US,D,20080506,000000,14.5456,14.7209,14.5456,14.7011,2127463.8408335,0
+MKC.US,D,20080507,000000,14.7011,14.8724,14.7011,14.8031,875939.51142541,0
+MKC.US,D,20080508,000000,14.713,14.8566,14.6902,14.8388,1220077.6804276,0
+MKC.US,D,20080509,000000,14.7437,14.8348,14.6872,14.7733,1100282.3647674,0
+MKC.US,D,20080512,000000,14.7813,14.9814,14.7487,14.9705,1227139.1927556,0
+MKC.US,D,20080513,000000,15.0587,15.0587,14.8596,14.9428,789968.57730709,0
+MKC.US,D,20080514,000000,14.8982,15.0289,14.8982,14.9546,945175.44885544,0
+MKC.US,D,20080515,000000,14.8942,14.928,14.8179,14.8596,831039.23765618,0
+MKC.US,D,20080516,000000,14.8566,14.916,14.7863,14.8982,1225485.3813181,0
+MKC.US,D,20080519,000000,14.9546,15.025,14.8566,14.9774,958548.30141269,0
+MKC.US,D,20080520,000000,14.9388,14.9814,14.7813,14.8487,1016187.3657228,0
+MKC.US,D,20080521,000000,14.8427,14.8764,14.5664,14.5912,1107701.2942194,0
+MKC.US,D,20080522,000000,14.5584,14.7733,14.5456,14.7367,826793.64724447,0
+MKC.US,D,20080523,000000,14.6565,14.6724,14.4763,14.5377,833161.52803561,0
+MKC.US,D,20080527,000000,14.609,14.7615,14.599,14.709,1219359.8172212,0
+MKC.US,D,20080528,000000,14.8031,14.8031,14.7041,14.7695,1676936.5272741,0
+MKC.US,D,20080529,000000,14.8031,15.0418,14.7783,15.0289,1504305.066112,0
+MKC.US,D,20080530,000000,15.0101,15.1042,14.9734,15.0467,1586852.2672728,0
+MKC.US,D,20080602,000000,15.0418,15.1042,14.92,15.0487,2009939.2345281,0
+MKC.US,D,20080603,000000,14.9893,15.1339,14.9586,15.0379,1718984.5316228,0
+MKC.US,D,20080604,000000,14.9468,15.1042,14.9358,15.0379,2899662.5272378,0
+MKC.US,D,20080605,000000,15.0537,15.2646,14.9893,15.2646,2045029.7207966,0
+MKC.US,D,20080606,000000,15.0953,15.1824,15.021,15.1181,2713932.8391053,0
+MKC.US,D,20080609,000000,15.1339,15.236,15.0665,15.1943,2217020.0523721,0
+MKC.US,D,20080610,000000,15.1042,15.2528,15.1042,15.2161,1438139.4831272,0
+MKC.US,D,20080611,000000,15.0843,15.1745,15.025,15.0289,1055139.7743042,0
+MKC.US,D,20080612,000000,14.6902,15.0873,14.6902,14.9734,1221577.0149725,0
+MKC.US,D,20080613,000000,15.1003,15.2201,14.9705,15.2122,1502594.7141127,0
+MKC.US,D,20080616,000000,15.126,15.1419,14.8724,15.0805,1339556.9747323,0
+MKC.US,D,20080617,000000,15.0765,15.2122,14.9734,14.9933,1032510.4240311,0
+MKC.US,D,20080618,000000,14.9468,15.1081,14.8824,14.8982,1290074.8961383,0
+MKC.US,D,20080619,000000,14.9318,15.017,14.8308,14.9774,1639561.1965105,0
+MKC.US,D,20080620,000000,14.924,14.924,14.7695,14.8616,1757631.0153777,0
+MKC.US,D,20080623,000000,14.916,15.0418,14.8061,14.8487,1537019.8391253,0
+MKC.US,D,20080624,000000,14.7289,14.9844,14.7289,14.8645,1947594.1780874,0
+MKC.US,D,20080625,000000,14.9061,15.017,14.7733,14.8308,2925985.1877905,0
+MKC.US,D,20080626,000000,14.9428,15.1379,14.6208,14.6208,4369058.8446019,0
+MKC.US,D,20080627,000000,14.6426,14.6426,14.0949,14.3653,5784445.7998033,0
+MKC.US,D,20080630,000000,14.3465,14.4614,14.2494,14.2782,2580748.5164417,0
+MKC.US,D,20080701,000000,14.2416,14.302,14.0871,14.2742,2004978.8098687,0
+MKC.US,D,20080702,000000,14.2861,14.2861,14.0949,14.2128,2218162.9794461,0
+MKC.US,D,20080703,000000,14.2247,14.4029,14.1623,14.2088,1207118.7855561,0
+MKC.US,D,20080707,000000,14.2643,14.3911,14.2009,14.298,1622757.5434255,0
+MKC.US,D,20080708,000000,14.3148,14.599,14.2822,14.5614,1723383.5892741,0
+MKC.US,D,20080709,000000,14.599,14.7209,14.4723,14.613,1368397.7095981,0
+MKC.US,D,20080710,000000,14.606,14.6208,14.3148,14.5159,2109770.6835506,0
+MKC.US,D,20080711,000000,14.5337,14.6783,14.3653,14.6248,2199296.6055023,0
+MKC.US,D,20080714,000000,14.7487,14.8516,14.6783,14.7783,1923979.4065915,0
+MKC.US,D,20080715,000000,14.6476,15.2568,14.602,15.1943,3299135.7326502,0
+MKC.US,D,20080716,000000,15.1081,15.3775,15.0587,15.3567,1836934.2017959,0
+MKC.US,D,20080717,000000,15.5806,15.6628,15.2201,15.6341,2459196.4047492,0
+MKC.US,D,20080718,000000,15.6628,16.0154,15.2934,15.542,2058763.0194364,0
+MKC.US,D,20080721,000000,15.5212,15.5766,15.3815,15.5063,1512084.4416465,0
+MKC.US,D,20080722,000000,15.4103,15.7321,15.3697,15.7193,2295190.4082453,0
+MKC.US,D,20080723,000000,15.6945,15.7639,15.542,15.7381,2173250.5898421,0
+MKC.US,D,20080724,000000,15.6598,16.0561,15.6262,15.8292,2864036.9249364,0
+MKC.US,D,20080725,000000,15.8936,15.9194,15.6628,15.7451,1495212.1321648,0
+MKC.US,D,20080728,000000,15.7717,15.8778,15.7093,15.7639,1568617.9360397,0
+MKC.US,D,20080729,000000,15.7915,16.0005,15.6777,15.9887,3741122.3923945,0
+MKC.US,D,20080730,000000,16.0005,16.4304,15.7233,16.3947,5126925.5082014,0
+MKC.US,D,20080731,000000,15.8896,16.3977,15.849,16.0561,4620213.0304964,0
+MKC.US,D,20080801,000000,16.1035,16.159,15.9074,15.9451,3024338.5049789,0
+MKC.US,D,20080804,000000,15.9669,16.3006,15.9114,16.2482,2478951.2732381,0
+MKC.US,D,20080805,000000,16.3551,16.5096,16.0391,16.5096,3622516.4478415,0
+MKC.US,D,20080806,000000,16.5166,16.8414,16.2967,16.8048,3299256.8909972,0
+MKC.US,D,20080807,000000,16.7215,16.7215,16.2967,16.3294,2892059.8409596,0
+MKC.US,D,20080808,000000,16.3046,16.6354,16.3006,16.6354,4121941.2509704,0
+MKC.US,D,20080811,000000,16.6582,16.6959,16.4601,16.6057,2788200.88655,0
+MKC.US,D,20080812,000000,16.5096,16.7671,16.4601,16.678,2455735.3146347,0
+MKC.US,D,20080813,000000,16.6503,16.7414,16.5047,16.569,1447255.639091,0
+MKC.US,D,20080814,000000,16.0609,16.4958,15.7411,16.4067,1945862.6233772,0
+MKC.US,D,20080815,000000,16.4265,16.6661,16.1382,16.6255,2511376.2758712,0
+MKC.US,D,20080818,000000,16.6186,16.6543,16.4403,16.4878,1540647.5219669,0
+MKC.US,D,20080819,000000,16.4561,16.4997,16.2749,16.3086,2066300.0782767,0
+MKC.US,D,20080820,000000,16.3323,16.3323,16.1224,16.2412,1528392.3551614,0
+MKC.US,D,20080821,000000,16.1224,16.2066,16.0293,16.1956,1399776.711835,0
+MKC.US,D,20080822,000000,16.2442,16.3443,16.2194,16.261,1284336.029099,0
+MKC.US,D,20080825,000000,16.2066,16.2154,15.959,16.0243,1370253.4516141,0
+MKC.US,D,20080826,000000,15.9976,16.0877,15.9312,15.9847,1399788.8276697,0
+MKC.US,D,20080827,000000,16.581,16.8127,16.0827,16.2531,1866083.8904468,0
+MKC.US,D,20080828,000000,16.3165,16.4443,16.1956,16.4096,2472347.1336701,0
+MKC.US,D,20080829,000000,16.3472,16.4017,16.1956,16.1956,1521395.4606183,0
+MKC.US,D,20080902,000000,16.3215,16.5324,16.2194,16.2531,2329436.824696,0
+MKC.US,D,20080903,000000,16.3323,16.468,16.161,16.2154,1826141.0123782,0
+MKC.US,D,20080904,000000,16.1452,16.261,16.0293,16.0352,1931559.8805062,0
+MKC.US,D,20080905,000000,16.0531,16.0679,15.8322,16.0352,1626016.7029615,0
+MKC.US,D,20080908,000000,16.1263,16.4601,16.0927,16.3472,2891014.8502161,0
+MKC.US,D,20080909,000000,16.3403,16.6018,16.3403,16.5562,4731533.3197793,0
+MKC.US,D,20080910,000000,16.6582,16.6582,16.1333,16.3165,3180294.5389732,0
+MKC.US,D,20080911,000000,16.3165,16.4017,16.0481,16.2798,3554839.4144769,0
+MKC.US,D,20080912,000000,16.1709,16.6423,16.1709,16.6423,2081805.3177423,0
+MKC.US,D,20080915,000000,16.3363,16.678,16.2154,16.3819,1974349.9797307,0
+MKC.US,D,20080916,000000,16.3779,16.3977,16.0877,16.3551,3294278.2925858,0
+MKC.US,D,20080917,000000,16.167,16.4067,15.9411,15.9411,3616581.708141,0
+MKC.US,D,20080918,000000,16.0996,16.3215,15.6301,15.8292,4183748.1624196,0
+MKC.US,D,20080919,000000,16.1828,16.3294,15.0101,16.0095,3169793.1392413,0
+MKC.US,D,20080922,000000,15.8936,16.1224,15.5766,15.6509,1699550.7327536,0
+MKC.US,D,20080923,000000,15.6816,15.9024,15.4677,15.5202,2496644.4305211,0
+MKC.US,D,20080924,000000,15.5954,15.7093,15.2894,15.4133,2831895.634766,0
+MKC.US,D,20080925,000000,15.8648,15.8688,15.2766,15.4954,4374384.7636083,0
+MKC.US,D,20080926,000000,15.4023,15.6975,15.3736,15.5628,1500492.6167911,0
+MKC.US,D,20080929,000000,15.4717,15.6341,15.0537,15.1339,4410899.8701078,0
+MKC.US,D,20080930,000000,15.3667,15.4063,14.8566,15.3954,3607051.5944915,0
+MKC.US,D,20081001,000000,15.2934,15.6707,15.2201,15.6182,2836666.2446816,0
+MKC.US,D,20081002,000000,15.5509,15.6598,15.3697,15.4845,2956762.4369035,0
+MKC.US,D,20081003,000000,15.6668,15.849,15.4103,15.4133,2295944.6189557,0
+MKC.US,D,20081006,000000,15.1864,15.4261,14.8596,15.1141,3734460.7026117,0
+MKC.US,D,20081007,000000,15.228,15.4984,14.813,14.813,4731145.6130688,0
+MKC.US,D,20081008,000000,14.7575,14.9468,14.5248,14.6248,3594650.0280166,0
+MKC.US,D,20081009,000000,14.6248,14.713,13.7295,13.7929,4284093.5247642,0
+MKC.US,D,20081010,000000,13.3789,14.1811,12.7242,13.7156,5524270.3653169,0
+MKC.US,D,20081013,000000,14.1098,14.8348,13.575,14.8348,2506642.0134596,0
+MKC.US,D,20081014,000000,15.017,15.1824,14.189,14.302,3118016.1196233,0
+MKC.US,D,20081015,000000,14.2822,14.2822,13.4007,13.569,2635789.7438601,0
+MKC.US,D,20081016,000000,13.5383,13.9008,13.2135,13.8493,3158874.752865,0
+MKC.US,D,20081017,000000,13.2313,14.1663,13.2313,13.7969,1950207.1597723,0
+MKC.US,D,20081020,000000,14.0375,14.0375,13.565,13.8305,3247435.4466519,0
+MKC.US,D,20081021,000000,13.6938,13.9534,13.6116,13.676,1465689.8815967,0
+MKC.US,D,20081022,000000,13.2986,13.5789,13.0738,13.3234,3521515.8207697,0
+MKC.US,D,20081023,000000,13.3343,13.5908,12.944,13.5294,3680674.4737382,0
+MKC.US,D,20081024,000000,12.8183,13.2986,12.5657,12.6192,3315872.7486442,0
+MKC.US,D,20081027,000000,12.5033,12.5885,12.2557,12.2884,3053808.2535965,0
+MKC.US,D,20081028,000000,12.5241,12.8777,12.1319,12.8777,3830543.3104455,0
+MKC.US,D,20081029,000000,12.8053,13.1749,12.7301,12.7697,1792690.2024066,0
+MKC.US,D,20081030,000000,13.0213,13.1589,12.7618,12.9876,1679762.5457194,0
+MKC.US,D,20081031,000000,12.9292,13.4769,12.9292,13.4769,2737095.2861053,0
+MKC.US,D,20081103,000000,13.4679,13.5255,13.2263,13.3521,1724953.5995215,0
+MKC.US,D,20081104,000000,13.5819,13.6394,13.3194,13.4125,3803031.2787857,0
+MKC.US,D,20081105,000000,13.2768,13.4413,12.8777,12.9163,2142470.3117704,0
+MKC.US,D,20081106,000000,12.8619,12.9698,12.4557,12.5113,1947138.824633,0
+MKC.US,D,20081107,000000,12.4885,12.638,12.3438,12.4726,3768643.5109302,0
+MKC.US,D,20081110,000000,12.6518,12.7658,12.2755,12.4072,2153670.3913036,0
+MKC.US,D,20081111,000000,12.327,12.3528,11.9675,12.0477,3853468.4890159,0
+MKC.US,D,20081112,000000,11.8675,12.2716,11.8675,12.0566,2767466.6547557,0
+MKC.US,D,20081113,000000,12.1279,12.7737,11.9081,12.7737,3469233.9747056,0
+MKC.US,D,20081114,000000,12.5449,12.7618,12.0596,12.327,2123620.0922729,0
+MKC.US,D,20081117,000000,12.1705,12.5241,12.0516,12.2032,1467837.4132985,0
+MKC.US,D,20081118,000000,12.1319,12.4359,11.9586,12.3388,2224636.8737909,0
+MKC.US,D,20081119,000000,12.3112,12.5578,11.9546,11.9586,2973297.5223193,0
+MKC.US,D,20081120,000000,11.8793,12.1151,11.5139,11.5267,3152447.3025533,0
+MKC.US,D,20081121,000000,11.6555,12.12,11.296,12.12,3115810.0280539,0
+MKC.US,D,20081124,000000,12.2834,12.4072,11.9942,12.2399,3170877.5064476,0
+MKC.US,D,20081125,000000,12.4845,12.4845,11.8753,12.1319,3607100.0578304,0
+MKC.US,D,20081126,000000,11.7912,11.9844,11.4089,11.9001,4656995.6950123,0
+MKC.US,D,20081128,000000,11.9051,12.012,11.809,11.9199,988493.59654259,0
+MKC.US,D,20081201,000000,11.6594,11.8397,11.5396,11.5396,2676274.8055319,0
+MKC.US,D,20081202,000000,11.6614,11.7733,11.3792,11.6744,3196645.8675625,0
+MKC.US,D,20081203,000000,11.4782,11.7278,11.2999,11.6119,3253657.9374266,0
+MKC.US,D,20081204,000000,11.5297,11.7654,11.392,11.5515,2514351.7229445,0
+MKC.US,D,20081205,000000,11.5703,11.9051,11.3554,11.9051,2046797.6230109,0
+MKC.US,D,20081208,000000,12.1279,12.327,11.8595,11.9714,2582379.1058626,0
+MKC.US,D,20081209,000000,11.9051,12.0269,11.6674,11.7367,2181045.1101699,0
+MKC.US,D,20081210,000000,11.711,11.8129,11.5059,11.697,1939102.9972639,0
+MKC.US,D,20081211,000000,11.6526,11.9001,11.5099,11.5594,1784235.3690873,0
+MKC.US,D,20081212,000000,11.3396,11.8555,11.3396,11.7833,1995603.1731117,0
+MKC.US,D,20081215,000000,11.911,11.911,11.5703,11.6594,1619703.3434265,0
+MKC.US,D,20081216,000000,11.7367,12.3438,11.6674,12.327,2407545.5917427,0
+MKC.US,D,20081217,000000,12.1953,12.3112,12.0754,12.221,1852475.7887656,0
+MKC.US,D,20081218,000000,12.3042,12.74,12.2517,12.5449,2706505.8324302,0
+MKC.US,D,20081219,000000,12.6073,12.7569,12.5736,12.6103,4108664.3154379,0
+MKC.US,D,20081222,000000,12.63,12.8906,12.3162,12.5161,1823325.0904619,0
+MKC.US,D,20081223,000000,12.5607,12.6726,12.2794,12.3488,1184181.4911509,0
+MKC.US,D,20081224,000000,12.4023,12.5241,12.3636,12.5241,541537.42526282,0
+MKC.US,D,20081226,000000,12.63,12.643,12.4963,12.6073,908214.07577762,0
+MKC.US,D,20081229,000000,12.5806,12.5806,12.32,12.4479,1071535.5276206,0
+MKC.US,D,20081230,000000,12.5291,12.74,12.5241,12.74,885989.59631442,0
+MKC.US,D,20081231,000000,12.7965,12.9252,12.6726,12.7569,1457400.6313518,0
+MKC.US,D,20090102,000000,12.8817,12.9292,12.643,12.9034,1547776.6810388,0
+MKC.US,D,20090105,000000,12.8906,12.9074,12.6806,12.8143,1839679.4480098,0
+MKC.US,D,20090106,000000,12.8945,12.9698,12.6688,12.7697,1064439.6870942,0
+MKC.US,D,20090107,000000,12.6212,12.7004,12.4765,12.5409,1344021.6598217,0
+MKC.US,D,20090108,000000,12.5113,12.5806,12.4231,12.537,1387303.4600047,0
+MKC.US,D,20090109,000000,12.5113,12.537,12.2359,12.3568,1272900.7004419,0
+MKC.US,D,20090112,000000,12.3607,12.4925,12.2755,12.431,960157.68812287,0
+MKC.US,D,20090113,000000,12.431,12.5578,12.3112,12.3874,1508922.208788,0
+MKC.US,D,20090114,000000,12.2517,12.4587,12.0844,12.1319,2419100.0594411,0
+MKC.US,D,20090115,000000,12.1893,12.1893,11.9229,12.0675,2688653.1499902,0
+MKC.US,D,20090116,000000,12.221,12.4587,12.1893,12.4161,1929427.4935979,0
+MKC.US,D,20090120,000000,12.4271,12.5806,12.1953,12.221,1741175.6925406,0
+MKC.US,D,20090121,000000,12.3438,12.3438,11.9714,12.2032,2659915.3997194,0
+MKC.US,D,20090122,000000,12.0636,12.3568,11.9882,12.323,2175564.714271,0
+MKC.US,D,20090123,000000,12.221,12.2963,12.0042,12.1893,1039445.7297477,0
+MKC.US,D,20090126,000000,12.2428,12.6004,12.2428,12.533,1769192.5506463,0
+MKC.US,D,20090127,000000,12.5806,12.7123,12.4271,12.4271,2201661.2125759,0
+MKC.US,D,20090128,000000,12.944,13.2462,12.4557,12.6925,5271591.6035551,0
+MKC.US,D,20090129,000000,12.9074,13.0174,12.7935,12.8777,3013744.2171809,0
+MKC.US,D,20090130,000000,12.8777,13.0084,12.7529,12.8291,3506360.9308577,0
+MKC.US,D,20090202,000000,12.7123,12.9252,12.6925,12.8519,3075749.020597,0
+MKC.US,D,20090203,000000,12.8737,13.3868,12.8183,13.3066,3015937.1832628,0
+MKC.US,D,20090204,000000,13.3452,13.3452,13.0817,13.1589,2383615.8085445,0
+MKC.US,D,20090205,000000,13.0877,13.2531,13.0213,13.1917,1947519.4637733,0
+MKC.US,D,20090206,000000,13.2174,13.3026,13.0837,13.257,2066192.0454173,0
+MKC.US,D,20090209,000000,13.2719,13.3234,13.0015,13.0837,1298933.5906145,0
+MKC.US,D,20090210,000000,13.0292,13.1293,12.6925,12.7569,1807881.4398228,0
+MKC.US,D,20090211,000000,12.8489,12.9034,12.7004,12.8619,1392856.5509118,0
+MKC.US,D,20090212,000000,12.7242,12.8906,12.6024,12.8906,1816119.1977702,0
+MKC.US,D,20090213,000000,12.9034,13.0015,12.7885,12.8005,1408669.7345095,0
+MKC.US,D,20090217,000000,12.537,12.6262,12.3716,12.4805,2502354.0176265,0
+MKC.US,D,20090218,000000,12.5528,12.5528,12.2517,12.331,1827951.320014,0
+MKC.US,D,20090219,000000,12.4112,12.7242,12.4112,12.6024,1845144.6991154,0
+MKC.US,D,20090220,000000,12.4687,12.4687,12.0348,12.0715,2929480.6061033,0
+MKC.US,D,20090223,000000,12.1587,12.228,11.8555,11.9001,1995226.5725829,0
+MKC.US,D,20090224,000000,11.9714,12.1279,11.8961,12.0675,1850284.8419896,0
+MKC.US,D,20090225,000000,12.019,12.3607,12.015,12.2428,2667925.9857662,0
+MKC.US,D,20090226,000000,12.3528,12.4112,11.9506,11.9506,2170926.3688843,0
+MKC.US,D,20090227,000000,12.2081,12.8143,12.0883,12.5528,4057724.2980675,0
+MKC.US,D,20090302,000000,12.3528,12.5528,12.335,12.4479,2857320.7138975,0
+MKC.US,D,20090303,000000,12.6073,12.6766,12.3636,12.4765,3740653.9134525,0
+MKC.US,D,20090304,000000,12.5736,12.7004,12.3162,12.5449,3051906.0675476,0
+MKC.US,D,20090305,000000,12.3042,12.4201,12.0477,12.123,2414184.0595089,0
+MKC.US,D,20090306,000000,12.1993,12.327,11.915,12.1408,2706665.3575872,0
+MKC.US,D,20090309,000000,11.9675,12.1012,11.8129,11.8753,2160609.7356317,0
+MKC.US,D,20090310,000000,12.0428,12.3716,11.7694,12.335,3132394.5864612,0
+MKC.US,D,20090311,000000,12.3874,12.4845,12.1477,12.1587,1912031.1742652,0
+MKC.US,D,20090312,000000,12.123,12.5607,12.123,12.5409,2318432.6178238,0
+MKC.US,D,20090313,000000,12.5578,12.7618,12.4231,12.7361,2443764.8699447,0
+MKC.US,D,20090316,000000,12.8737,13.2214,12.8143,13.0817,2800339.943273,0
+MKC.US,D,20090317,000000,13.054,13.2333,12.9362,13.1917,2024317.701366,0
+MKC.US,D,20090318,000000,13.1411,13.1411,12.8223,12.9332,2028155.3920092,0
+MKC.US,D,20090319,000000,13.0877,13.0877,12.7737,12.9124,2123977.5093967,0
+MKC.US,D,20090320,000000,12.9876,13.1917,12.9718,13.0044,3793154.8541943,0
+MKC.US,D,20090323,000000,13.2135,13.3868,13.05,13.3868,2936490.6261339,0
+MKC.US,D,20090324,000000,12.7123,12.7262,12.012,12.1151,11168584.420905,0
+MKC.US,D,20090325,000000,12.0715,12.2081,11.7407,11.9675,5270696.0414397,0
+MKC.US,D,20090326,000000,12.023,12.1012,11.4227,11.7407,6640344.7109713,0
+MKC.US,D,20090327,000000,11.706,11.7951,11.6446,11.7476,3695988.8888071,0
+MKC.US,D,20090330,000000,11.6119,11.8279,11.4673,11.7545,4688645.2842243,0
+MKC.US,D,20090331,000000,11.9051,11.9992,11.7516,11.8397,3815909.4014259,0
+MKC.US,D,20090401,000000,11.8525,11.911,11.6238,11.8793,2791071.3297226,0
+MKC.US,D,20090402,000000,11.911,11.9992,11.6862,11.7407,3323411.8267903,0
+MKC.US,D,20090403,000000,11.6902,11.7476,11.5179,11.7248,3252920.8908153,0
+MKC.US,D,20090406,000000,11.5842,11.7694,11.5842,11.7367,2811260.3489551,0
+MKC.US,D,20090407,000000,11.6526,11.7328,11.5594,11.5842,2623192.3047241,0
+MKC.US,D,20090408,000000,11.6446,11.7248,11.5099,11.5743,2269537.1475601,0
+MKC.US,D,20090409,000000,11.7198,11.7694,11.5099,11.5961,2537117.3763579,0
+MKC.US,D,20090413,000000,11.6,11.6486,11.4782,11.4821,2154265.0768571,0
+MKC.US,D,20090414,000000,11.4743,11.5297,11.3198,11.4346,2292928.7857667,0
+MKC.US,D,20090415,000000,11.4049,11.5594,11.3514,11.4227,2525613.3913042,0
+MKC.US,D,20090416,000000,11.4941,11.5019,11.2415,11.4713,3620903.0225197,0
+MKC.US,D,20090417,000000,11.5179,11.6555,11.4089,11.6357,3496275.5081175,0
+MKC.US,D,20090420,000000,11.5099,11.6782,11.4782,11.5267,2863030.3010029,0
+MKC.US,D,20090421,000000,11.5634,11.7198,11.4713,11.5743,2260687.53996,0
+MKC.US,D,20090422,000000,11.5099,11.6486,11.4743,11.5179,2362872.4898742,0
+MKC.US,D,20090423,000000,11.5099,11.5881,11.4743,11.5565,2348877.6911354,0
+MKC.US,D,20090424,000000,11.5565,11.6526,11.4475,11.5792,2285503.7983974,0
+MKC.US,D,20090427,000000,11.5217,11.6902,11.4782,11.5881,2544554.4795619,0
+MKC.US,D,20090428,000000,11.5019,11.6674,11.4425,11.5792,2273871.5874263,0
+MKC.US,D,20090429,000000,11.6446,11.697,11.5842,11.6288,2361268.1514285,0
+MKC.US,D,20090430,000000,11.7328,11.8525,11.6288,11.7912,3323844.9678811,0
+MKC.US,D,20090501,000000,11.8149,11.8279,11.697,11.8129,1390691.8551109,0
+MKC.US,D,20090504,000000,11.8724,12.2755,11.7476,12.1873,3127503.8278514,0
+MKC.US,D,20090505,000000,12.1279,12.2081,12.012,12.0348,1589345.1002638,0
+MKC.US,D,20090506,000000,12.1151,12.1151,11.8793,12.0348,2246163.6831056,0
+MKC.US,D,20090507,000000,12.1032,12.2517,12.008,12.2517,3250711.7702871,0
+MKC.US,D,20090508,000000,12.2587,12.4557,12.2131,12.3676,2745997.3956559,0
+MKC.US,D,20090511,000000,12.224,12.3963,12.224,12.2834,1461457.4166726,0
+MKC.US,D,20090512,000000,12.4072,12.6142,12.3162,12.6073,2254494.3291191,0
+MKC.US,D,20090513,000000,12.5291,12.648,12.4805,12.537,1933650.871646,0
+MKC.US,D,20090514,000000,12.5291,12.634,12.4449,12.5736,2717302.0508066,0
+MKC.US,D,20090515,000000,12.533,12.5657,12.3716,12.4805,1871237.1588086,0
+MKC.US,D,20090518,000000,12.5578,12.5607,12.4072,12.5528,1582050.3581176,0
+MKC.US,D,20090519,000000,12.5033,12.5033,12.224,12.3924,2388131.9859313,0
+MKC.US,D,20090520,000000,12.3993,12.4201,12.2478,12.2963,2233312.8210936,0
+MKC.US,D,20090521,000000,12.1795,12.228,12.0516,12.2032,1959692.8486947,0
+MKC.US,D,20090522,000000,12.2032,12.4557,12.1993,12.3636,1482648.0115742,0
+MKC.US,D,20090526,000000,12.323,12.4726,12.2399,12.3924,1923060.6224596,0
+MKC.US,D,20090527,000000,12.3607,12.3924,12.1279,12.1279,1666490.6584513,0
+MKC.US,D,20090528,000000,12.1795,12.2834,12.008,12.0883,2706081.7782154,0
+MKC.US,D,20090529,000000,12.1893,12.221,12.0804,12.221,2458638.0666997,0
+MKC.US,D,20090601,000000,12.2676,12.3607,12.1745,12.2081,2761451.142824,0
+MKC.US,D,20090602,000000,12.1645,12.3993,12.1645,12.3092,2859579.3074174,0
+MKC.US,D,20090603,000000,12.2517,12.323,12.228,12.3112,1554081.9633506,0
+MKC.US,D,20090604,000000,12.2636,12.4072,12.2081,12.3756,1449793.9064619,0
+MKC.US,D,20090605,000000,12.4479,12.4687,12.3162,12.3488,1632161.4504634,0
+MKC.US,D,20090608,000000,12.3636,12.4963,12.323,12.431,1468311.9501578,0
+MKC.US,D,20090609,000000,12.4399,12.4765,12.3162,12.3607,967989.5656077,0
+MKC.US,D,20090610,000000,12.4399,12.4885,12.2171,12.3488,1006002.9969992,0
+MKC.US,D,20090611,000000,12.3528,12.6004,12.335,12.4925,1772734.4129922,0
+MKC.US,D,20090612,000000,12.4726,12.8143,12.4201,12.8005,2082064.7985356,0
+MKC.US,D,20090615,000000,12.6964,12.7123,12.5191,12.5736,1488717.0351093,0
+MKC.US,D,20090616,000000,12.5806,12.6648,12.3528,12.4359,1432779.2359225,0
+MKC.US,D,20090617,000000,12.4161,12.6846,12.4161,12.5291,1291021.9505511,0
+MKC.US,D,20090618,000000,12.5291,12.8995,12.5291,12.8658,1501876.8509063,0
+MKC.US,D,20090619,000000,12.9074,13.0292,12.8321,12.8906,2579252.2108555,0
+MKC.US,D,20090622,000000,12.8381,13.2392,12.8143,13.1333,2333863.1429754,0
+MKC.US,D,20090623,000000,13.1511,13.2986,13.054,13.1085,1963714.2961642,0
+MKC.US,D,20090624,000000,13.2006,13.2006,12.846,12.944,3318774.4910564,0
+MKC.US,D,20090625,000000,12.8321,13.054,12.6726,12.9362,4053337.3562508,0
+MKC.US,D,20090626,000000,12.9362,13.1105,12.8589,13.0342,7215901.3807841,0
+MKC.US,D,20090629,000000,13.0817,13.1629,12.9648,13.1154,2211658.7955145,0
+MKC.US,D,20090630,000000,13.1371,13.1867,12.958,13.0252,2337153.6017511,0
+MKC.US,D,20090701,000000,13.0907,13.362,13.0174,13.3154,2200774.7373365,0
+MKC.US,D,20090702,000000,13.2055,13.3521,13.0837,13.1333,2751655.4904638,0
+MKC.US,D,20090706,000000,13.0837,13.3452,13.047,13.3372,3126541.6286451,0
+MKC.US,D,20090707,000000,13.263,13.3492,13.0342,13.05,2239276.8407279,0
+MKC.US,D,20090708,000000,13.0252,13.1629,12.948,13.1193,2926949.4063026,0
+MKC.US,D,20090709,000000,13.0877,13.1293,12.9034,13.0084,1799053.0349333,0
+MKC.US,D,20090710,000000,12.9718,13.0837,12.9362,12.9976,1159563.1246803,0
+MKC.US,D,20090713,000000,12.9836,13.1154,12.9163,13.0817,1559125.1795471,0
+MKC.US,D,20090714,000000,13.0907,13.1589,13.0609,13.1589,1364634.7332689,0
+MKC.US,D,20090715,000000,13.1956,13.3234,13.1371,13.3234,1648976.2097302,0
+MKC.US,D,20090716,000000,13.2986,13.359,13.2333,13.3412,1077327.9062632,0
+MKC.US,D,20090717,000000,13.3343,13.3343,13.058,13.1154,2023560.4616968,0
+MKC.US,D,20090720,000000,13.1154,13.1511,12.8906,13.0817,2287150.5422646,0
+MKC.US,D,20090721,000000,13.1669,13.2263,12.9976,13.0877,1436548.2701691,0
+MKC.US,D,20090722,000000,13.0995,13.2263,13.0174,13.1589,1212817.2664797,0
+MKC.US,D,20090723,000000,13.1867,13.4323,13.1243,13.2333,1635803.2684457,0
+MKC.US,D,20090724,000000,13.2055,13.3026,13.054,13.2095,1228983.8285897,0
+MKC.US,D,20090727,000000,13.2135,13.26,12.9332,13.0877,1472086.0326689,0
+MKC.US,D,20090728,000000,13.1193,13.1551,13.0372,13.1431,1135923.1118623,0
+MKC.US,D,20090729,000000,13.1045,13.1669,12.9976,13.0698,1027285.470314,0
+MKC.US,D,20090730,000000,13.1154,13.2214,13.05,13.0837,1369316.49373,0
+MKC.US,D,20090731,000000,13.1371,13.1551,12.8817,12.8995,1702893.6934798,0
+MKC.US,D,20090803,000000,13.0124,13.0124,12.7935,12.953,2139745.2586143,0
+MKC.US,D,20090804,000000,12.9609,13.0084,12.8519,12.9252,1419520.474142,0
+MKC.US,D,20090805,000000,12.8995,12.9926,12.8321,12.8549,1377303.8577603,0
+MKC.US,D,20090806,000000,12.9213,12.9401,12.6598,12.7202,1903100.7944337,0
+MKC.US,D,20090807,000000,12.8053,12.8421,12.6648,12.6806,1366490.4752848,0
+MKC.US,D,20090810,000000,12.6648,12.7697,12.6103,12.7529,1283808.9902893,0
+MKC.US,D,20090811,000000,12.7083,12.8589,12.6558,12.8053,2019042.2650042,0
+MKC.US,D,20090812,000000,12.7162,12.8817,12.6766,12.7262,1951752.9383503,0
+MKC.US,D,20090813,000000,12.7965,12.7965,12.5528,12.634,1639251.2330725,0
+MKC.US,D,20090814,000000,12.6964,12.7361,12.5845,12.7262,1599979.7741774,0
+MKC.US,D,20090817,000000,12.6964,12.6964,12.5409,12.5697,1636293.9597512,0
+MKC.US,D,20090818,000000,12.6024,12.63,12.533,12.5806,1014201.3784839,0
+MKC.US,D,20090819,000000,12.537,12.7658,12.5191,12.7242,874604.75030192,0
+MKC.US,D,20090820,000000,12.7044,12.8549,12.638,12.8291,1016317.610946,0
+MKC.US,D,20090821,000000,12.8945,13.0609,12.7885,13.0292,1124322.2001308,0
+MKC.US,D,20090824,000000,13.1085,13.1085,12.9124,13.0292,793211.58239685,0
+MKC.US,D,20090825,000000,13.0431,13.1243,12.9648,13.0015,1145312.8837598,0
+MKC.US,D,20090826,000000,13.0044,13.0907,12.948,13.0124,814302.22166211,0
+MKC.US,D,20090827,000000,12.9252,13.0174,12.8945,12.9836,868395.38501486,0
+MKC.US,D,20090828,000000,13.0044,13.0946,12.846,12.944,1086623.7804418,0
+MKC.US,D,20090831,000000,12.9252,13.054,12.8995,13.0431,1497746.3609243,0
+MKC.US,D,20090901,000000,12.9976,13.0995,12.9718,13.0431,2128157.4723705,0
+MKC.US,D,20090902,000000,13.054,13.1105,12.948,12.9798,2142822.6806298,0
+MKC.US,D,20090903,000000,13.0084,13.1105,12.9252,13.1045,2230154.6268468,0
+MKC.US,D,20090904,000000,13.0837,13.1431,13.05,13.1333,1050682.156785,0
+MKC.US,D,20090908,000000,13.2135,13.5343,13.1709,13.5343,2007056.6755209,0
+MKC.US,D,20090909,000000,13.4967,13.5175,13.3372,13.3868,1555700.4369368,0
+MKC.US,D,20090910,000000,13.359,13.3967,13.2333,13.37,2580813.1342268,0
+MKC.US,D,20090911,000000,13.37,13.4205,13.3106,13.4086,1240532.2383707,0
+MKC.US,D,20090914,000000,13.3412,13.4631,13.3194,13.4631,1040713.8537803,0
+MKC.US,D,20090915,000000,13.4631,13.5215,13.3917,13.5047,1257727.6367779,0
+MKC.US,D,20090916,000000,13.5492,13.6007,13.4849,13.5978,1503339.8379471,0
+MKC.US,D,20090917,000000,13.6086,13.6116,13.5175,13.5611,1373641.8467203,0
+MKC.US,D,20090918,000000,13.5086,14.0296,13.5047,14.0296,3059574.3812639,0
+MKC.US,D,20090921,000000,13.9732,14.0216,13.8147,13.8582,2414999.8590458,0
+MKC.US,D,20090922,000000,13.9761,13.9761,13.6472,13.681,2040968.8968642,0
+MKC.US,D,20090923,000000,13.672,14.0949,13.6166,13.9137,2487403.0775987,0
+MKC.US,D,20090924,000000,14.0216,14.1237,13.5047,13.575,4313885.3526545,0
+MKC.US,D,20090925,000000,13.6284,13.6394,13.4125,13.4888,2308904.52348,0
+MKC.US,D,20090928,000000,13.5611,13.7374,13.4363,13.6196,1596977.0664759,0
+MKC.US,D,20090929,000000,13.672,13.7047,13.5542,13.6324,1401126.6177519,0
+MKC.US,D,20090930,000000,13.5978,13.6602,13.4888,13.5908,1618622.005179,0
+MKC.US,D,20091001,000000,13.4927,13.5611,13.3828,13.4165,1955447.2582829,0
+MKC.US,D,20091002,000000,13.3412,13.4491,13.3194,13.37,1406404.0734195,0
+MKC.US,D,20091005,000000,13.357,13.3917,13.1867,13.359,1595041.5618816,0
+MKC.US,D,20091006,000000,13.3234,13.569,13.3234,13.4531,1400710.6407603,0
+MKC.US,D,20091007,000000,13.4363,13.4809,13.37,13.4284,973518.42484541,0
+MKC.US,D,20091008,000000,13.4551,13.4679,13.359,13.4631,1631530.4174058,0
+MKC.US,D,20091009,000000,13.4769,13.4967,13.3412,13.4809,803069.83323634,0
+MKC.US,D,20091012,000000,13.4809,13.5938,13.4729,13.5086,608051.33849546,0
+MKC.US,D,20091013,000000,13.5086,13.5472,13.4531,13.5047,1234461.1955299,0
+MKC.US,D,20091014,000000,13.5591,13.5978,13.4363,13.5542,1354654.3144295,0
+MKC.US,D,20091015,000000,13.5433,13.7611,13.5047,13.7463,1589316.8299827,0
+MKC.US,D,20091016,000000,13.7017,13.88,13.6284,13.8305,2507405.3110462,0
+MKC.US,D,20091019,000000,13.9137,14.1543,13.8355,14.0325,2266228.5150323,0
+MKC.US,D,20091020,000000,13.984,14.0583,13.9494,14.0296,1935953.8898931,0
+MKC.US,D,20091021,000000,14.1335,14.29,13.9979,14.0018,1843681.7120746,0
+MKC.US,D,20091022,000000,14.0018,14.0018,13.7245,13.8533,1899095.5014102,0
+MKC.US,D,20091023,000000,13.8424,13.8929,13.681,13.7661,1064330.6445819,0
+MKC.US,D,20091026,000000,13.7611,13.9008,13.6472,13.6978,1153571.844418,0
+MKC.US,D,20091027,000000,13.7087,13.885,13.6938,13.8533,1758659.8516748,0
+MKC.US,D,20091028,000000,13.8424,13.9494,13.8007,13.8493,2686264.3112472,0
+MKC.US,D,20091029,000000,13.9176,14.0375,13.8533,14.0296,1976095.6695813,0
+MKC.US,D,20091030,000000,13.9404,14.1098,13.9404,14.0177,3645199.3097177,0
+MKC.US,D,20091102,000000,14.0266,14.1335,13.981,14.0296,2632401.348754,0
+MKC.US,D,20091103,000000,13.9602,13.9761,13.7543,13.9316,1482610.6544173,0
+MKC.US,D,20091104,000000,13.9692,14.0325,13.8612,13.9354,1404299.9567921,0
+MKC.US,D,20091105,000000,13.9732,14.0216,13.9246,14.0216,1874977.9227742,0
+MKC.US,D,20091106,000000,13.9692,14.0583,13.9137,14.0375,1339284.3684514,0
+MKC.US,D,20091109,000000,14.0831,14.2286,14.0543,14.2286,1405405.5267091,0
+MKC.US,D,20091110,000000,14.2247,14.3336,14.1663,14.294,1662157.228238,0
+MKC.US,D,20091111,000000,14.2742,14.3386,14.2198,14.2861,643974.7884001,0
+MKC.US,D,20091112,000000,14.298,14.4149,14.2643,14.3336,2363717.5693449,0
+MKC.US,D,20091113,000000,14.3831,14.4029,14.2604,14.3871,789485.96322462,0
+MKC.US,D,20091116,000000,14.3951,14.5119,14.3544,14.5119,1596892.255633,0
+MKC.US,D,20091117,000000,14.4585,14.4981,14.4069,14.4842,1372986.5819932,0
+MKC.US,D,20091118,000000,14.4217,14.4545,14.3653,14.399,1038688.4900785,0
+MKC.US,D,20091119,000000,14.3386,14.4327,14.197,14.4109,944357.63001276,0
+MKC.US,D,20091120,000000,14.3693,14.4723,14.3465,14.399,1747974.6951167,0
+MKC.US,D,20091123,000000,14.4149,14.602,14.4029,14.5952,1435039.8487482,0
+MKC.US,D,20091124,000000,14.599,14.6605,14.5159,14.5832,982505.34523892,0
+MKC.US,D,20091125,000000,14.5832,14.613,14.5079,14.5416,904370.32721701,0
+MKC.US,D,20091127,000000,14.3436,14.4189,14.2158,14.3257,485589.52954709,0
+MKC.US,D,20091130,000000,14.3098,14.3831,14.2247,14.2861,1536192.9334066,0
+MKC.US,D,20091201,000000,14.3515,14.5664,14.3515,14.502,1610917.3439586,0
+MKC.US,D,20091202,000000,14.5159,14.6208,14.5159,14.609,1024399.8823481,0
+MKC.US,D,20091203,000000,14.5832,14.6387,14.4653,14.4842,945683.30426023,0
+MKC.US,D,20091204,000000,14.5872,14.6724,14.4891,14.616,1062874.7251113,0
+MKC.US,D,20091207,000000,14.6426,14.7337,14.5912,14.6872,995251.20335012,0
+MKC.US,D,20091208,000000,14.606,14.6476,14.4217,14.5119,900262.04959862,0
+MKC.US,D,20091209,000000,14.4763,14.5079,14.3693,14.4545,914923.21924632,0
+MKC.US,D,20091210,000000,14.5288,14.5614,14.4545,14.4763,1045756.0603239,0
+MKC.US,D,20091211,000000,14.4941,14.613,14.4723,14.4891,1248518.592748,0
+MKC.US,D,20091214,000000,14.5584,14.5664,14.4763,14.505,1167393.9925124,0
+MKC.US,D,20091215,000000,14.4415,14.5079,14.3733,14.4445,896244.64074054,0
+MKC.US,D,20091216,000000,14.4614,14.5506,14.4297,14.4505,1009914.3923036,0
+MKC.US,D,20091217,000000,14.4327,14.4703,14.29,14.3257,1421423.6698438,0
+MKC.US,D,20091218,000000,14.399,14.4377,14.1663,14.3871,1775901.694115,0
+MKC.US,D,20091221,000000,14.4445,14.5456,14.4189,14.4217,887501.04669405,0
+MKC.US,D,20091222,000000,14.4109,14.4545,14.3544,14.3911,1924431.7310872,0
+MKC.US,D,20091223,000000,14.4327,14.4377,14.3515,14.399,1670415.1792433,0
+MKC.US,D,20091224,000000,14.4415,14.5506,14.4257,14.5456,248179.74847412,0
+MKC.US,D,20091228,000000,14.5506,14.613,14.5506,14.5912,778345.45321203,0
+MKC.US,D,20091229,000000,14.5079,14.6208,14.5079,14.5872,982299.37604892,0
+MKC.US,D,20091230,000000,14.5506,14.6248,14.5416,14.5872,636874.90926212,0
+MKC.US,D,20091231,000000,14.6208,14.6208,14.4653,14.4653,984620.5680481,0
+MKC.US,D,20100104,000000,14.5802,14.5802,14.4377,14.5337,1223598.3400627,0
+MKC.US,D,20100105,000000,14.502,14.5416,14.4377,14.4941,1370322.1080107,0
+MKC.US,D,20100106,000000,14.4842,14.5664,14.4189,14.5506,1468186.7531992,0
+MKC.US,D,20100107,000000,14.5872,14.6744,14.4842,14.6634,1747922.1931662,0
+MKC.US,D,20100108,000000,14.6605,14.7011,14.502,14.7011,1663968.5455266,0
+MKC.US,D,20100111,000000,14.6942,14.8824,14.6872,14.8229,1273449.9516153,0
+MKC.US,D,20100112,000000,14.7575,14.9616,14.7407,14.9586,1245986.3832944,0
+MKC.US,D,20100113,000000,14.9933,15.1993,14.9933,15.0953,1946821.7936248,0
+MKC.US,D,20100114,000000,14.9972,15.0913,14.9774,15.0805,1086612.6742599,0
+MKC.US,D,20100115,000000,15.0765,15.1993,14.9318,15.0487,2098377.7603149,0
+MKC.US,D,20100119,000000,15.021,15.1299,14.9844,15.1111,1157308.5697721,0
+MKC.US,D,20100120,000000,15.0873,15.0873,14.8566,14.9318,1091902.2457622,0
+MKC.US,D,20100121,000000,14.9616,15.1111,14.7813,14.8308,1796239.1323228,0
+MKC.US,D,20100122,000000,14.8308,14.9546,14.7169,14.7209,1113601.7057215,0
+MKC.US,D,20100125,000000,14.7813,14.911,14.7011,14.9022,1354717.9225616,0
+MKC.US,D,20100126,000000,14.8348,14.8724,14.7407,14.8516,1569094.4922048,0
+MKC.US,D,20100127,000000,14.8645,15.0665,14.7952,15.0289,2618750.8416514,0
+MKC.US,D,20100128,000000,15.1141,15.1141,14.5288,14.5952,3926915.6886593,0
+MKC.US,D,20100129,000000,14.6724,14.813,14.4545,14.5337,2793299.6336557,0
+MKC.US,D,20100201,000000,14.5753,14.6724,14.4981,14.6476,1042848.2599945,0
+MKC.US,D,20100202,000000,14.6981,14.8179,14.6208,14.813,1302940.9029436,0
+MKC.US,D,20100203,000000,14.7437,14.7437,14.5802,14.609,1466988.2952162,0
+MKC.US,D,20100204,000000,14.5584,14.5584,14.29,14.3178,1890996.065909,0
+MKC.US,D,20100205,000000,14.298,14.3584,14.2247,14.3218,3101244.775431,0
+MKC.US,D,20100208,000000,14.3098,14.399,14.197,14.2376,1556047.7575317,0
+MKC.US,D,20100209,000000,14.3098,14.4069,14.1732,14.3544,1765159.9969949,0
+MKC.US,D,20100210,000000,14.3733,14.4149,14.2604,14.3831,1885586.3457126,0
+MKC.US,D,20100211,000000,14.3951,14.4069,14.1732,14.399,1701178.2932159,0
+MKC.US,D,20100212,000000,14.3336,14.4891,14.298,14.4445,1935042.1733314,0
+MKC.US,D,20100216,000000,14.5119,14.6476,14.3951,14.6476,1531625.2637222,0
+MKC.US,D,20100217,000000,14.6565,14.9318,14.6565,14.8616,1711065.8239893,0
+MKC.US,D,20100218,000000,14.8596,15.0805,14.8596,15.0587,1249030.4867644,0
+MKC.US,D,20100219,000000,15.0379,15.1617,14.9844,15.1181,1352730.9256699,0
+MKC.US,D,20100222,000000,15.1221,15.1577,14.9616,15.0012,1266324.8311549,0
+MKC.US,D,20100223,000000,15.0012,15.0705,14.8566,14.8724,1678467.1610587,0
+MKC.US,D,20100224,000000,14.8724,14.9586,14.7783,14.92,1402254.4000324,0
+MKC.US,D,20100225,000000,14.7407,14.8596,14.6942,14.8566,1832608.8488057,0
+MKC.US,D,20100226,000000,14.8902,14.9022,14.7535,14.8596,1286123.1147182,0
+MKC.US,D,20100301,000000,14.916,14.9546,14.8061,14.9468,1012901.9552116,0
+MKC.US,D,20100302,000000,14.9893,15.1537,14.9734,15.1042,1619834.5983026,0
+MKC.US,D,20100303,000000,15.1379,15.1993,15.0626,15.1419,912330.43061914,0
+MKC.US,D,20100304,000000,15.1993,15.2122,15.0765,15.1745,1936814.1141572,0
+MKC.US,D,20100305,000000,15.1745,15.2161,15.0765,15.2161,2290087.622528,0
+MKC.US,D,20100308,000000,15.1785,15.2161,15.0587,15.1181,1408675.7924269,0
+MKC.US,D,20100309,000000,15.0626,15.2161,15.0587,15.2032,1775982.4663464,0
+MKC.US,D,20100310,000000,15.1785,15.2726,15.1617,15.2528,2030113.1089672,0
+MKC.US,D,20100311,000000,15.1993,15.335,15.1864,15.335,1207222.7798039,0
+MKC.US,D,20100312,000000,15.331,15.3815,15.2815,15.3399,1200250.1169305,0
+MKC.US,D,20100315,000000,15.3439,15.5063,15.3439,15.4806,1970475.9415834,0
+MKC.US,D,20100316,000000,15.4925,15.4925,15.4221,15.4677,2140784.1914404,0
+MKC.US,D,20100317,000000,15.4925,15.5707,15.4261,15.5707,1310722.2977839,0
+MKC.US,D,20100318,000000,15.542,15.643,15.538,15.5558,1217764.5656515,0
+MKC.US,D,20100319,000000,15.538,15.6895,15.538,15.6598,2472614.6916866,0
+MKC.US,D,20100322,000000,15.638,15.7757,15.5509,15.7757,1999949.7288126,0
+MKC.US,D,20100323,000000,15.7639,15.8976,15.6945,15.8976,1471782.1271484,0
+MKC.US,D,20100324,000000,15.849,15.8589,15.6895,15.7639,2593668.0348504,0
+MKC.US,D,20100325,000000,15.5954,15.7757,15.1943,15.228,6512474.1914794,0
+MKC.US,D,20100326,000000,15.2122,15.3627,15.0339,15.0665,2410034.386122,0
+MKC.US,D,20100329,000000,15.126,15.2082,15.0587,15.1537,2124984.1333303,0
+MKC.US,D,20100330,000000,15.2032,15.331,15.2032,15.331,1904698.0653091,0
+MKC.US,D,20100331,000000,15.3221,15.4301,15.2568,15.3597,1831729.4411366,0
+MKC.US,D,20100401,000000,15.4261,15.4845,15.3736,15.4459,1237867.7643881,0
+MKC.US,D,20100405,000000,15.4677,15.4766,15.236,15.2686,1438197.0333421,0
+MKC.US,D,20100406,000000,15.2161,15.3667,15.2161,15.3627,1448110.8150906,0
+MKC.US,D,20100407,000000,15.3023,15.3488,15.232,15.2815,1555692.3597137,0
+MKC.US,D,20100408,000000,15.2161,15.3152,15.1656,15.2726,1584039.3743152,0
+MKC.US,D,20100409,000000,15.3152,15.3855,15.2498,15.3855,947825.78769748,0
+MKC.US,D,20100412,000000,15.4103,15.4379,15.328,15.3627,1141212.6833645,0
+MKC.US,D,20100413,000000,15.3062,15.4133,15.2646,15.3775,1003438.478653,0
+MKC.US,D,20100414,000000,15.3855,15.4023,15.2726,15.3181,1554358.608243,0
+MKC.US,D,20100415,000000,15.3181,15.4637,15.2122,15.4637,1833394.3587559,0
+MKC.US,D,20100416,000000,15.4459,15.5113,15.4133,15.4717,2587411.2158773,0
+MKC.US,D,20100419,000000,15.4023,15.5202,15.3439,15.5202,1259573.2822648,0
+MKC.US,D,20100420,000000,15.542,15.6341,15.4845,15.6262,1676794.1662162,0
+MKC.US,D,20100421,000000,15.6341,15.7688,15.6074,15.6816,1998142.4501355,0
+MKC.US,D,20100422,000000,15.6509,15.7945,15.5836,15.7945,2188785.1092416,0
+MKC.US,D,20100423,000000,15.7579,15.8114,15.6103,15.8114,1519880.9812801,0
+MKC.US,D,20100426,000000,15.8153,15.95,15.8114,15.8322,0,0
+MKC.US,D,20100427,000000,15.7985,15.849,15.6074,15.6133,2458207.9545677,0
+MKC.US,D,20100428,000000,15.6509,15.7321,15.5202,15.646,1342091.2034918,0
+MKC.US,D,20100429,000000,15.6895,15.955,15.6598,15.9233,1227264.3897143,0
+MKC.US,D,20100430,000000,15.9768,16.0927,15.8322,15.845,1992289.4923195,0
+MKC.US,D,20100503,000000,15.856,15.9233,15.8153,15.8589,2430784.7723625,0
+MKC.US,D,20100504,000000,15.7381,15.8411,15.6707,15.7757,1962854.0719001,0
+MKC.US,D,20100505,000000,15.7451,15.8411,15.6747,15.7915,1393579.4623827,0
+MKC.US,D,20100506,000000,15.7915,15.8193,15.1111,15.4558,3386708.9859084,0
+MKC.US,D,20100507,000000,15.4221,15.4925,15.1745,15.1943,3804286.2773308,0
+MKC.US,D,20100510,000000,15.6222,15.7866,15.5252,15.7381,1840138.8400758,0
+MKC.US,D,20100511,000000,15.6133,15.8738,15.6133,15.7489,1355457.9981316,0
+MKC.US,D,20100512,000000,15.7915,15.8648,15.6945,15.849,1404468.568825,0
+MKC.US,D,20100513,000000,15.8064,16.0005,15.8015,15.8242,1520956.2616103,0
+MKC.US,D,20100514,000000,15.7945,15.8619,15.6895,15.7291,2391101.3750874,0
+MKC.US,D,20100517,000000,15.7619,15.9074,15.6945,15.8619,1995532.4974092,0
+MKC.US,D,20100518,000000,15.9074,15.955,15.6262,15.6628,2295068.2402453,0
+MKC.US,D,20100519,000000,15.5994,15.7757,15.5063,15.6777,2431341.0911061,0
+MKC.US,D,20100520,000000,15.4558,15.542,15.3528,15.4133,3314987.2830577,0
+MKC.US,D,20100521,000000,15.2568,15.5212,15.0913,15.5152,3223375.4182307,0
+MKC.US,D,20100524,000000,15.4261,15.5252,15.3439,15.4181,2138943.5942179,0
+MKC.US,D,20100525,000000,15.0665,15.1824,14.8863,15.1745,3572792.0525533,0
+MKC.US,D,20100526,000000,15.2686,15.4379,15.1299,15.2468,3694530.9500308,0
+MKC.US,D,20100527,000000,15.4341,15.5291,15.2934,15.5291,1914638.0980329,0
+MKC.US,D,20100528,000000,15.4954,15.5252,15.3627,15.4419,2081193.4680896,0
+MKC.US,D,20100601,000000,15.3597,15.5678,15.3152,15.3815,1582191.7095225,0
+MKC.US,D,20100602,000000,15.4023,15.7489,15.3855,15.7489,1745642.3969356,0
+MKC.US,D,20100603,000000,15.7569,15.8976,15.7321,15.8936,1903592.4953921,0
+MKC.US,D,20100604,000000,15.7233,15.7489,15.4637,15.4984,2422370.3251589,0
+MKC.US,D,20100607,000000,15.542,15.643,15.4419,15.4558,1330506.4462067,0
+MKC.US,D,20100608,000000,15.4558,15.638,15.3954,15.6222,2255942.1713666,0
+MKC.US,D,20100609,000000,15.7381,15.7489,15.546,15.6103,2103756.1812717,0
+MKC.US,D,20100610,000000,15.7757,15.955,15.7489,15.9451,2147636.7056198,0
+MKC.US,D,20100611,000000,15.8619,15.9708,15.6895,15.8856,1778841.8033371,0
+MKC.US,D,20100614,000000,15.9194,16.0055,15.845,15.8589,2834488.4233931,0
+MKC.US,D,20100615,000000,15.955,16.1224,15.8688,16.1145,2215573.2197775,0
+MKC.US,D,20100616,000000,16.0055,16.1501,15.9451,16.1035,2068546.5559618,0
+MKC.US,D,20100617,000000,16.0639,16.3264,16.0609,16.3264,2286736.5845789,0
+MKC.US,D,20100618,000000,16.271,16.3086,16.1748,16.2324,2069530.9675317,0
+MKC.US,D,20100621,000000,16.1501,16.3006,15.8936,15.9768,2692803.8330301,0
+MKC.US,D,20100622,000000,15.955,16.0352,15.8322,15.8371,2193864.6729423,0
+MKC.US,D,20100623,000000,15.8688,15.9024,15.6598,15.6816,3918247.8185797,0
+MKC.US,D,20100624,000000,15.7451,16.1501,15.5509,15.5994,8448793.5757195,0
+MKC.US,D,20100625,000000,15.8589,15.8589,15.5202,15.6034,6033514.0428225,0
+MKC.US,D,20100628,000000,15.6549,15.7717,15.5558,15.7233,2178360.4431296,0
+MKC.US,D,20100629,000000,15.5876,15.646,15.3815,15.4459,2168903.0244883,0
+MKC.US,D,20100630,000000,15.3895,15.4123,15.1963,15.2003,2005959.182827,0
+MKC.US,D,20100701,000000,15.0765,15.1577,14.9705,15.1181,3451713.4680672,0
+MKC.US,D,20100702,000000,15.1181,15.1379,14.9616,15.025,2561253.128746,0
+MKC.US,D,20100706,000000,15.1617,15.2646,15.0805,15.1864,1785841.7268388,0
+MKC.US,D,20100707,000000,15.1914,15.4379,15.1537,15.4379,2952247.2691696,0
+MKC.US,D,20100708,000000,15.4845,15.4845,15.2766,15.3062,2651821.0124826,0
+MKC.US,D,20100709,000000,15.3062,15.3697,15.2568,15.331,1728293.5312889,0
+MKC.US,D,20100712,000000,15.2646,15.4103,15.2468,15.3993,2100574.7650083,0
+MKC.US,D,20100713,000000,15.5291,15.5905,15.4637,15.4925,2384776.9093706,0
+MKC.US,D,20100714,000000,15.4845,15.643,15.4677,15.643,2201559.2376338,0
+MKC.US,D,20100715,000000,15.6262,15.6975,15.4954,15.6103,1481720.1405663,0
+MKC.US,D,20100716,000000,15.5678,15.5954,15.3567,15.3815,1683042.9079661,0
+MKC.US,D,20100719,000000,15.3815,15.4677,15.335,15.3775,855960.49999447,0
+MKC.US,D,20100720,000000,15.2894,15.5806,15.2528,15.5766,1412665.9406569,0
+MKC.US,D,20100721,000000,15.5766,15.6707,15.4459,15.4895,2014198.9600802,0
+MKC.US,D,20100722,000000,15.5588,15.638,15.4895,15.5628,2458028.2363529,0
+MKC.US,D,20100723,000000,15.5678,15.6341,15.5152,15.6074,1795296.1165214,0
+MKC.US,D,20100726,000000,15.646,15.7817,15.643,15.7817,1570778.593229,0
+MKC.US,D,20100727,000000,15.845,15.9807,15.7639,15.9807,2544999.7364873,0
+MKC.US,D,20100728,000000,15.9847,15.9847,15.7777,15.8193,1500124.0934855,0
+MKC.US,D,20100729,000000,15.853,15.8589,15.5252,15.5766,1370974.3437791,0
+MKC.US,D,20100730,000000,15.4301,15.7688,15.4301,15.7489,1828240.0807411,0
+MKC.US,D,20100802,000000,15.8778,15.9411,15.7866,15.8976,2278034.3863009,0
+MKC.US,D,20100803,000000,15.845,15.9976,15.8064,15.9411,1856674.9351443,0
+MKC.US,D,20100804,000000,15.9352,16.159,15.9233,16.1333,1644359.0670542,0
+MKC.US,D,20100805,000000,16.0877,16.0877,15.8153,15.8619,1404635.1615523,0
+MKC.US,D,20100806,000000,15.7569,15.8589,15.5707,15.7451,1978183.6317624,0
+MKC.US,D,20100809,000000,15.8153,15.9392,15.7569,15.853,1086685.3692681,0
+MKC.US,D,20100810,000000,15.7717,16.0243,15.7569,15.9451,1128951.4586416,0
+MKC.US,D,20100811,000000,15.7717,15.8856,15.6707,15.8242,1813597.0848455,0
+MKC.US,D,20100812,000000,15.7193,15.9708,15.6747,15.959,1690541.5999965,0
+MKC.US,D,20100813,000000,15.959,15.9976,15.856,15.9154,952915.44792709,0
+MKC.US,D,20100816,000000,15.853,15.9074,15.7321,15.8856,1634593.7042808,0
+MKC.US,D,20100817,000000,15.9976,16.2026,15.8807,16.1263,1688692.9255509,0
+MKC.US,D,20100818,000000,16.1541,16.3046,16.0877,16.271,1507970.1061107,0
+MKC.US,D,20100819,000000,16.1868,16.2888,16.0749,16.2412,2891136.0085631,0
+MKC.US,D,20100820,000000,16.2482,16.3859,16.1541,16.3739,3199411.3068342,0
+MKC.US,D,20100823,000000,16.3977,16.4403,16.2194,16.2284,2035455.1824199,0
+MKC.US,D,20100824,000000,16.1788,16.1828,15.8064,15.8648,4298049.9566932,0
+MKC.US,D,20100825,000000,15.8114,15.8896,15.7519,15.853,2382495.0938342,0
+MKC.US,D,20100826,000000,15.9114,15.9154,15.7717,15.8411,2598612.3050634,0
+MKC.US,D,20100827,000000,15.8936,16.0709,15.7639,16.0561,1694293.4701439,0
+MKC.US,D,20100830,000000,16.0877,16.1263,15.9074,15.9194,1546531.7790227,0
+MKC.US,D,20100831,000000,15.8956,16.0411,15.853,15.9649,1415923.0808871,0
+MKC.US,D,20100901,000000,16.1303,16.1917,16.0154,16.159,1735196.528113,0
+MKC.US,D,20100902,000000,16.1748,16.2244,16.0788,16.2244,1456997.7798478,0
+MKC.US,D,20100903,000000,16.2531,16.271,16.1788,16.2362,1709484.7075601,0
+MKC.US,D,20100907,000000,16.2244,16.3264,16.1382,16.2442,956158.45301685,0
+MKC.US,D,20100908,000000,16.3264,16.4492,16.3125,16.4225,1404382.7483293,0
+MKC.US,D,20100909,000000,16.5404,16.5452,16.3779,16.3779,1461144.4242761,0
+MKC.US,D,20100910,000000,16.4353,16.468,16.3511,16.3621,1432848.9019721,0
+MKC.US,D,20100913,000000,16.472,16.4918,16.2482,16.3125,1776202.5706769,0
+MKC.US,D,20100914,000000,16.3125,16.3739,16.258,16.3215,1884283.8934816,0
+MKC.US,D,20100915,000000,16.3215,16.4641,16.2838,16.3947,1435735.4995908,0
+MKC.US,D,20100916,000000,16.3472,16.4225,16.3086,16.4017,1324223.3762584,0
+MKC.US,D,20100917,000000,16.4799,16.6018,16.4265,16.5126,1896825.8017086,0
+MKC.US,D,20100920,000000,16.577,16.6394,16.5196,16.6186,1493237.2511077,0
+MKC.US,D,20100921,000000,16.581,16.6087,16.4185,16.5641,1687945.7824107,0
+MKC.US,D,20100922,000000,16.5849,16.6701,16.5522,16.5641,1340169.8340379,0
+MKC.US,D,20100923,000000,16.4799,16.569,16.4067,16.4353,1320373.5697804,0
+MKC.US,D,20100924,000000,16.5641,16.7255,16.5641,16.7037,1250003.7921525,0
+MKC.US,D,20100927,000000,16.7375,16.7375,16.5849,16.6018,1212596.1524963,0
+MKC.US,D,20100928,000000,16.6354,16.6503,16.3125,16.4561,3458067.2137178,0
+MKC.US,D,20100929,000000,16.4443,16.5284,16.3859,16.4561,1785392.4313018,0
+MKC.US,D,20100930,000000,16.8742,17.1584,16.6849,16.8325,5100212.1119794,0
+MKC.US,D,20101001,000000,16.9474,16.9474,16.5938,16.678,2703685.8719023,0
+MKC.US,D,20101004,000000,16.6879,16.8008,16.5968,16.6394,1676745.7028774,0
+MKC.US,D,20101005,000000,16.7077,16.8048,16.6543,16.6919,2292870.2258989,0
+MKC.US,D,20101006,000000,16.6255,16.8048,16.6255,16.6959,1346557.9078869,0
+MKC.US,D,20101007,000000,16.7622,16.8167,16.6543,16.6819,1669076.3795082,0
+MKC.US,D,20101008,000000,16.7117,16.7295,16.6216,16.6919,1553205.5846402,0
+MKC.US,D,20101011,000000,16.7117,16.8652,16.7037,16.8484,1922164.0506914,0
+MKC.US,D,20101012,000000,16.8127,16.8484,16.7295,16.8325,1930548.2083082,0
+MKC.US,D,20101013,000000,16.893,17.0563,16.8414,17.0177,1538787.7413395,0
+MKC.US,D,20101014,000000,17.0257,17.1336,16.989,17.0425,1172180.7568743,0
+MKC.US,D,20101015,000000,17.1524,17.191,17.0098,17.1832,2142887.2984148,0
+MKC.US,D,20101018,000000,17.1832,17.3,17.0821,17.2961,1841723.9951165,0
+MKC.US,D,20101019,000000,17.1643,17.2554,16.9306,17.0207,2025165.8097954,0
+MKC.US,D,20101020,000000,17.0761,17.1871,17.0732,17.1376,943814.43675676,0
+MKC.US,D,20101021,000000,17.1832,17.2921,17.1287,17.2326,1294212.4536905,0
+MKC.US,D,20101022,000000,17.2842,17.3763,17.2287,17.3763,1688084.1048568,0
+MKC.US,D,20101025,000000,17.4724,17.4912,17.2842,17.2921,1635733.6023961,0
+MKC.US,D,20101026,000000,17.2772,17.3585,17.2326,17.3505,1546144.0723121,0
+MKC.US,D,20101027,000000,17.2554,17.2604,17.0643,17.204,1240007.2188668,0
+MKC.US,D,20101028,000000,17.2792,17.4159,17.2426,17.4119,1852969.5090299,0
+MKC.US,D,20101029,000000,17.4209,17.7121,17.3198,17.6981,2589811.1608021,0
+MKC.US,D,20101101,000000,17.7011,17.7179,17.4763,17.6051,2082350.5303041,0
+MKC.US,D,20101102,000000,17.6803,17.7645,17.5575,17.6259,1043313.7099778,0
+MKC.US,D,20101103,000000,17.6259,17.715,17.4575,17.612,1377263.4716446,0
+MKC.US,D,20101104,000000,17.7269,17.8596,17.6803,17.8596,1473344.0601726,0
+MKC.US,D,20101105,000000,17.8636,17.922,17.7764,17.8972,946152.7928551,0
+MKC.US,D,20101108,000000,17.6585,17.9497,17.6585,17.9418,1450848.9937343,0
+MKC.US,D,20101109,000000,17.821,17.8972,17.7437,17.7853,1740747.5997143,0
+MKC.US,D,20101110,000000,17.8091,17.8091,17.6298,17.715,2211598.216341,0
+MKC.US,D,20101111,000000,17.6259,17.7111,17.608,17.6298,1703510.5913968,0
+MKC.US,D,20101112,000000,17.5526,17.6001,17.4496,17.4802,1519099.5099415,0
+MKC.US,D,20101115,000000,17.511,17.6377,17.4872,17.5426,1167398.0311239,0
+MKC.US,D,20101116,000000,17.4832,17.508,17.3,17.3625,971863.60375509,0
+MKC.US,D,20101117,000000,17.3763,17.511,17.3416,17.4159,1235170.9815131,0
+MKC.US,D,20101118,000000,17.499,17.6971,17.499,17.6803,879388.48570519,0
+MKC.US,D,20101119,000000,17.6971,17.7051,17.5922,17.6645,1580980.1260519,0
+MKC.US,D,20101122,000000,17.5773,17.7566,17.5773,17.7269,965094.89076575,0
+MKC.US,D,20101123,000000,17.6001,17.6001,17.4802,17.5734,1288298.9167009,0
+MKC.US,D,20101124,000000,17.6763,17.8052,17.6169,17.8052,1329794.6409176,0
+MKC.US,D,20101126,000000,17.7179,17.821,17.6467,17.7239,786585.23046531,0
+MKC.US,D,20101129,000000,17.6209,17.7437,17.4575,17.6763,1752938.1487348,0
+MKC.US,D,20101130,000000,17.5566,17.6803,17.4674,17.6199,1879296.2081942,0
+MKC.US,D,20101201,000000,17.7982,17.9062,17.7051,17.7764,1613648.455032,0
+MKC.US,D,20101202,000000,17.813,18.3984,17.813,18.3727,4349900.6809723,0
+MKC.US,D,20101203,000000,18.229,18.547,18.229,18.5222,2408422.9801059,0
+MKC.US,D,20101206,000000,18.4578,18.5302,18.3697,18.4736,2122851.746422,0
+MKC.US,D,20101207,000000,18.6223,18.7916,18.5064,18.6381,6059884.1570611,0
+MKC.US,D,20101208,000000,18.6193,18.6817,18.5222,18.5628,1820887.7883801,0
+MKC.US,D,20101209,000000,18.6381,18.6609,18.5014,18.6015,919380.83676541,0
+MKC.US,D,20101210,000000,18.5588,18.6291,18.5262,18.6223,1093375.3293319,0
+MKC.US,D,20101213,000000,18.6411,18.755,18.4974,18.5935,1477567.4382207,0
+MKC.US,D,20101214,000000,18.6529,18.8184,18.6529,18.7589,904624.75974583,0
+MKC.US,D,20101215,000000,18.7302,18.8184,18.6857,18.7421,1503698.2647239,0
+MKC.US,D,20101216,000000,18.7381,18.9669,18.7262,18.9669,1641721.8536997,0
+MKC.US,D,20101217,000000,18.9372,19.1174,18.8778,19.1026,2203115.1127407,0
+MKC.US,D,20101220,000000,19.1125,19.1502,18.9243,18.959,1319921.2452847,0
+MKC.US,D,20101221,000000,18.9867,19.1026,18.7916,18.8282,1287647.6905855,0
+MKC.US,D,20101222,000000,18.8698,18.9055,18.6411,18.7956,1301081.1223162,0
+MKC.US,D,20101223,000000,18.751,18.8867,18.751,18.7658,1114327.6461509,0
+MKC.US,D,20101227,000000,18.747,18.8332,18.6857,18.7956,799923.75482422,0
+MKC.US,D,20101228,000000,18.7916,18.8936,18.7064,18.7956,598155.73049897,0
+MKC.US,D,20101229,000000,18.7856,18.7856,18.6509,18.6995,751546.23649425,0
+MKC.US,D,20101230,000000,18.6629,18.749,18.6629,18.6995,1009284.3688989,0
+MKC.US,D,20101231,000000,18.6629,18.7213,18.6233,18.6301,688029.98269856,0
+MKC.US,D,20110103,000000,18.7213,18.7332,18.5628,18.6193,1277540.0554816,0
+MKC.US,D,20110104,000000,18.6451,18.6609,18.3945,18.4489,1313603.8471382,0
+MKC.US,D,20110105,000000,18.3093,18.441,18.2687,18.3013,1889345.2834302,0
+MKC.US,D,20110106,000000,18.2895,18.4172,18.1568,18.1904,1815016.6568119,0
+MKC.US,D,20110107,000000,18.2172,18.3013,18.0537,18.0943,2036103.3795766,0
+MKC.US,D,20110110,000000,18.0627,18.2488,18.0567,18.2201,1104342.1790471,0
+MKC.US,D,20110111,000000,18.2409,18.3697,18.2251,18.3013,1443939.9389929,0
+MKC.US,D,20110112,000000,18.2528,18.4242,18.2528,18.3786,1172118.1583949,0
+MKC.US,D,20110113,000000,18.3984,18.4242,18.3607,18.3945,1446711.436182,0
+MKC.US,D,20110114,000000,18.4063,18.4172,18.2459,18.3984,1847509.3061888,0
+MKC.US,D,20110118,000000,18.3379,18.5935,18.3379,18.5727,2075048.7205876,0
+MKC.US,D,20110119,000000,18.5588,18.7332,18.4776,18.5182,1846938.8523048,0
+MKC.US,D,20110120,000000,18.4924,18.6975,18.4924,18.6143,1842738.6962732,0
+MKC.US,D,20110121,000000,18.6489,18.7094,18.5727,18.6064,2335292.8114708,0
+MKC.US,D,20110124,000000,18.6223,18.6649,18.4103,18.4172,1876611.5411537,0
+MKC.US,D,20110125,000000,18.3845,18.5688,18.3459,18.547,1937727.8500247,0
+MKC.US,D,20110126,000000,18.542,18.5895,17.9062,17.9131,3369982.0664432,0
+MKC.US,D,20110127,000000,17.9062,18.124,17.9062,18.0785,3844061.5530192,0
+MKC.US,D,20110128,000000,18.0904,18.1815,17.817,17.821,3413276.9921138,0
+MKC.US,D,20110131,000000,17.8488,17.9755,17.6061,17.6951,2704841.9244639,0
+MKC.US,D,20110201,000000,17.7893,17.8576,17.6803,17.7685,1825410.0236843,0
+MKC.US,D,20110202,000000,17.7239,17.825,17.7239,17.7517,1740871.7870201,0
+MKC.US,D,20110203,000000,17.7685,17.9339,17.7517,17.8854,1672329.481127,0
+MKC.US,D,20110204,000000,17.9131,18.0201,17.8012,17.9963,1789213.9674987,0
+MKC.US,D,20110207,000000,18.0121,18.0369,17.8636,17.9289,1194674.8136597,0
+MKC.US,D,20110208,000000,17.9339,18.0161,17.8091,17.8724,1971767.2876325,0
+MKC.US,D,20110209,000000,17.8596,17.922,17.7517,17.9101,2791514.5673422,0
+MKC.US,D,20110210,000000,17.8724,17.9815,17.817,17.9815,2255011.2714,0
+MKC.US,D,20110211,000000,17.8893,18.0943,17.8536,18.0567,1396257.0618528,0
+MKC.US,D,20110214,000000,18.0043,18.0904,17.9497,18.0567,1506981.6559292,0
+MKC.US,D,20110215,000000,18.0161,18.2895,18.0043,18.2895,2058114.8222796,0
+MKC.US,D,20110216,000000,18.3053,18.3341,18.1696,18.2687,1397425.2302491,0
+MKC.US,D,20110217,000000,18.2617,18.4172,18.2459,18.4063,1022888.4319684,0
+MKC.US,D,20110218,000000,18.3945,18.4538,18.2766,18.441,1514685.3074968,0
+MKC.US,D,20110222,000000,18.2934,18.5182,18.2766,18.4172,1273498.4149541,0
+MKC.US,D,20110223,000000,18.4242,18.6609,18.3845,18.5935,1811476.8137719,0
+MKC.US,D,20110224,000000,18.5588,18.8412,18.5588,18.8252,3022296.9868308,0
+MKC.US,D,20110225,000000,18.855,18.9897,18.7956,18.9551,1184584.342655,0
+MKC.US,D,20110228,000000,18.9847,19.0927,18.9421,19.0778,1495554.4044953,0
+MKC.US,D,20110301,000000,19.1086,19.163,18.9273,19.0025,2484214.5937651,0
+MKC.US,D,20110302,000000,18.9352,19.0788,18.9006,19.0471,1715488.1036571,0
+MKC.US,D,20110303,000000,19.17,19.468,19.1314,19.4255,2015959.7947243,0
+MKC.US,D,20110304,000000,19.4196,19.469,19.1888,19.2839,1507458.2120944,0
+MKC.US,D,20110307,000000,19.3651,19.3681,19.059,19.0937,2313017.8493629,0
+MKC.US,D,20110308,000000,19.158,19.4096,19.0986,19.3502,1798477.5327847,0
+MKC.US,D,20110309,000000,19.3145,19.5641,19.3145,19.5493,989702.15105455,0
+MKC.US,D,20110310,000000,19.4176,19.484,19.3343,19.3661,1314385.3184768,0
+MKC.US,D,20110311,000000,19.4225,19.5909,19.3551,19.5641,1256220.2250098,0
+MKC.US,D,20110314,000000,19.5038,19.5324,19.3324,19.3859,1548558.1523773,0
+MKC.US,D,20110315,000000,19.0353,19.3067,18.9947,19.2393,2196086.918958,0
+MKC.US,D,20110316,000000,19.1888,19.2879,18.9055,19.0065,2580540.5279459,0
+MKC.US,D,20110317,000000,19.1808,19.2492,19.0986,19.1848,1115979.4382825,0
+MKC.US,D,20110318,000000,19.3561,19.5899,19.3165,19.5632,1985705.5458094,0
+MKC.US,D,20110321,000000,19.6929,19.8623,19.6453,19.7712,507864.4916549,0
+MKC.US,D,20110322,000000,19.7761,19.797,19.581,19.5899,1338309.0437576,0
+MKC.US,D,20110323,000000,19.5364,19.6583,19.4898,19.6414,1497977.5714366,0
+MKC.US,D,20110324,000000,19.6899,19.7553,19.5988,19.7276,989473.96950093,0
+MKC.US,D,20110325,000000,19.7592,19.9187,19.7524,19.8633,1232191.4958283,0
+MKC.US,D,20110328,000000,19.9177,20.0069,19.8583,19.8623,2006197.4609095,0
+MKC.US,D,20110329,000000,19.8514,19.9989,19.2631,19.5275,4191179.2077062,0
+MKC.US,D,20110330,000000,19.6414,19.6583,18.6569,18.9788,8332804.6514631,0
+MKC.US,D,20110331,000000,18.9927,19.2304,18.9511,19.1522,2712535.4795025,0
+MKC.US,D,20110401,000000,19.2165,19.2719,19.1392,19.1808,2392449.2616984,0
+MKC.US,D,20110404,000000,19.17,19.2205,19.0868,19.1888,1496455.0148752,0
+MKC.US,D,20110405,000000,19.1422,19.2165,19.0511,19.1026,1708808.2401223,0
+MKC.US,D,20110406,000000,19.1352,19.163,19.0184,19.0392,1989806.7558575,0
+MKC.US,D,20110407,000000,19.0947,19.1264,18.9669,19.0511,1577430.1864829,0
+MKC.US,D,20110408,000000,19.0551,19.1422,18.9045,18.9115,1274128.4383588,0
+MKC.US,D,20110411,000000,19.1135,19.2937,19.0184,19.1778,1793674.6139765,0
+MKC.US,D,20110412,000000,19.1184,19.2244,19.1046,19.1264,1448159.2784294,0
+MKC.US,D,20110413,000000,19.1392,19.2066,19.1026,19.16,1400669.2449917,0
+MKC.US,D,20110414,000000,19.1314,19.2859,19.1046,19.2284,2328436.2586798,0
+MKC.US,D,20110415,000000,19.2799,19.3403,19.2066,19.3363,1830975.2304261,0
+MKC.US,D,20110418,000000,19.2116,19.2442,18.9897,18.9986,1794383.3903069,0
+MKC.US,D,20110419,000000,18.9867,19.0818,18.8698,19.0145,1832726.9781941,0
+MKC.US,D,20110420,000000,19.1422,19.4443,19.1086,19.4126,1986072.0498092,0
+MKC.US,D,20110421,000000,19.4642,19.4878,19.2799,19.3017,888334.01033011,0
+MKC.US,D,20110425,000000,19.3829,19.3829,19.1808,19.3087,892377.6701634,0
+MKC.US,D,20110426,000000,19.3343,19.5354,19.3017,19.4522,1215615.014644,0
+MKC.US,D,20110427,000000,19.5186,19.6305,19.4443,19.6206,1074868.3918178,0
+MKC.US,D,20110428,000000,19.5979,19.7474,19.5354,19.7196,1218779.2668081,0
+MKC.US,D,20110429,000000,19.6681,19.8336,19.5939,19.785,2298944.2976985,0
+MKC.US,D,20110502,000000,19.8633,19.8633,19.7097,19.7682,869815.96663419,0
+MKC.US,D,20110503,000000,19.7355,19.8444,19.6711,19.8196,1311224.0952713,0
+MKC.US,D,20110504,000000,19.8444,19.9039,19.6781,19.7553,1356981.564346,0
+MKC.US,D,20110505,000000,19.7097,19.8196,19.6057,19.6651,1196930.3782208,0
+MKC.US,D,20110506,000000,19.8038,19.9316,19.6057,19.6414,1016012.6957725,0
+MKC.US,D,20110509,000000,19.6206,19.7761,19.5671,19.7592,900189.35459038,0
+MKC.US,D,20110510,000000,19.8158,19.9435,19.781,19.9267,990552.27878979,0
+MKC.US,D,20110511,000000,19.888,19.9673,19.7761,19.8514,934383.26909067,0
+MKC.US,D,20110512,000000,19.8405,20.2644,19.8286,20.2426,1539364.2531409,0
+MKC.US,D,20110513,000000,20.2615,20.2773,19.993,20.0128,1475531.97799,0
+MKC.US,D,20110516,000000,19.9405,20.1574,19.8444,20.1416,2261690.1252819,0
+MKC.US,D,20110517,000000,20.1336,20.2615,20.103,20.1614,2072651.8046215,0
+MKC.US,D,20110518,000000,20.1456,20.2861,20.0782,20.2644,1063826.8277886,0
+MKC.US,D,20110519,000000,20.2951,20.3407,20.2228,20.3407,1043818.5364238,0
+MKC.US,D,20110520,000000,20.3229,20.3377,20.1812,20.2615,949617.92158114,0
+MKC.US,D,20110523,000000,20.104,20.1733,20.0425,20.0851,893221.73998128,0
+MKC.US,D,20110524,000000,20.103,20.197,20.0812,20.197,995359.23620958,0
+MKC.US,D,20110525,000000,20.094,20.1168,19.888,19.9118,1158277.8365486,0
+MKC.US,D,20110526,000000,19.8672,19.9761,19.793,19.9713,1214477.1358345,0
+MKC.US,D,20110527,000000,19.9969,20.1118,19.9573,20.0594,582965.50273575,0
+MKC.US,D,20110531,000000,20.1436,20.2367,19.9713,20.2129,2160860.129549,0
+MKC.US,D,20110601,000000,20.1534,20.1941,20.0009,20.0079,1710282.3333449,0
+MKC.US,D,20110602,000000,20.0376,20.0495,19.7315,19.7355,1263016.1986272,0
+MKC.US,D,20110603,000000,19.5315,19.6127,19.3908,19.4076,1603989.1058123,0
+MKC.US,D,20110606,000000,19.3561,19.5701,19.3522,19.5404,1327016.0761583,0
+MKC.US,D,20110607,000000,19.5533,19.7256,19.482,19.6067,1542977.8008421,0
+MKC.US,D,20110608,000000,19.5919,19.7078,19.5116,19.6473,1324991.7221094,0
+MKC.US,D,20110609,000000,19.6593,19.792,19.5711,19.6998,836205.6315056,0
+MKC.US,D,20110610,000000,19.6414,19.7097,19.4176,19.4334,812018.38681995,0
+MKC.US,D,20110613,000000,19.5057,19.6979,19.4037,19.6453,1130956.6292856,0
+MKC.US,D,20110614,000000,19.7592,19.9267,19.6622,19.8751,1452339.2414032,0
+MKC.US,D,20110615,000000,19.8246,19.8583,19.6167,19.7196,1118132.0182488,0
+MKC.US,D,20110616,000000,19.7632,19.9573,19.6761,19.9227,1022492.6480347,0
+MKC.US,D,20110617,000000,20.0307,20.1574,20.0307,20.0376,1526097.4141374,0
+MKC.US,D,20110620,000000,20.0376,20.3159,20.0376,20.2615,828051.67474816,0
+MKC.US,D,20110621,000000,20.3407,20.411,20.2861,20.3862,789533.41691055,0
+MKC.US,D,20110622,000000,20.3842,20.409,20.2475,20.3129,1188759.2573642,0
+MKC.US,D,20110623,000000,20.1466,20.1466,19.8434,20.1178,1413755.3561276,0
+MKC.US,D,20110624,000000,20.1574,20.2793,20.0633,20.1376,1959474.7636699,0
+MKC.US,D,20110627,000000,20.1911,20.3545,20.1376,20.2971,1592921.290808,0
+MKC.US,D,20110628,000000,20.3595,20.5387,20.3307,20.4516,2009649.464148,0
+MKC.US,D,20110629,000000,20.4754,20.5923,20.4634,20.5387,2270903.2079233,0
+MKC.US,D,20110630,000000,20.5368,20.6437,19.781,19.9633,4888931.1381038,0
+MKC.US,D,20110701,000000,20.0009,20.1088,19.7514,20.091,2096436.1978032,0
+MKC.US,D,20110705,000000,20.0792,20.1336,19.9306,19.9841,1925223.2989547,0
+MKC.US,D,20110706,000000,19.9573,20.0307,19.8583,19.993,1585026.8148438,0
+MKC.US,D,20110707,000000,20.1792,20.2703,20.0504,20.2277,2082357.5978743,0
+MKC.US,D,20110708,000000,20.0425,20.1218,19.8623,19.887,1530771.0973753,0
+MKC.US,D,20110711,000000,19.7543,19.9187,19.7335,19.796,1268906.5136004,0
+MKC.US,D,20110712,000000,19.6889,20.0207,19.6681,19.9039,963761.13929515,0
+MKC.US,D,20110713,000000,20.0168,20.1268,19.9267,19.993,1207163.2102834,0
+MKC.US,D,20110714,000000,20.0049,20.091,19.9118,19.9673,1264139.9422963,0
+MKC.US,D,20110715,000000,19.9841,20.0168,19.8583,19.9405,1579014.3318707,0
+MKC.US,D,20110718,000000,19.9227,19.9227,19.6642,19.8544,971073.0455405,0
+MKC.US,D,20110719,000000,19.9405,20.1574,19.8702,20.1534,851749.23778109,0
+MKC.US,D,20110720,000000,20.1534,20.2436,20.103,20.2119,1172162.5831222,0
+MKC.US,D,20110721,000000,20.2505,20.4258,20.196,20.4258,972041.30266411,0
+MKC.US,D,20110722,000000,20.3724,20.4595,20.2545,20.3545,908894.58182697,0
+MKC.US,D,20110725,000000,20.2505,20.3684,20.2069,20.2753,847780.29226183,0
+MKC.US,D,20110726,000000,20.2595,20.3525,20.1416,20.1733,843409.50489148,0
+MKC.US,D,20110727,000000,20.1336,20.1792,19.8356,19.8623,926932.03074621,0
+MKC.US,D,20110728,000000,19.9118,20.095,19.8544,19.8841,941533.63087327,0
+MKC.US,D,20110729,000000,19.79,19.8534,19.576,19.7018,1302856.0921007,0
+MKC.US,D,20110801,000000,19.8583,19.8781,19.4859,19.6157,1483271.9770616,0
+MKC.US,D,20110802,000000,19.482,19.581,19.3087,19.3205,1325692.4212166,0
+MKC.US,D,20110803,000000,19.3255,19.3611,19.1125,19.3363,1309517.7818835,0
+MKC.US,D,20110804,000000,19.2066,19.2977,18.6084,18.6163,1937897.4717106,0
+MKC.US,D,20110805,000000,18.8292,18.9967,18.4668,18.8738,2509202.4931942,0
+MKC.US,D,20110808,000000,18.5866,18.6727,17.924,17.9547,2572114.9745605,0
+MKC.US,D,20110809,000000,18.133,18.3449,17.5634,18.3409,2964438.827843,0
+MKC.US,D,20110810,000000,18.137,18.3597,17.7517,17.813,3580099.9201871,0
+MKC.US,D,20110811,000000,17.9309,18.6589,17.7724,18.4578,2167343.1107699,0
+MKC.US,D,20110812,000000,18.543,18.6401,18.3687,18.5519,1570739.2167662,0
+MKC.US,D,20110815,000000,18.6727,18.8827,18.5698,18.8718,1132651.8364915,0
+MKC.US,D,20110816,000000,18.7579,18.8718,18.5638,18.7866,1301419.3560351,0
+MKC.US,D,20110817,000000,18.8659,19.1304,18.8044,18.8738,1509893.4948704,0
+MKC.US,D,20110818,000000,18.4876,18.6509,18.129,18.2915,1819280.4209758,0
+MKC.US,D,20110819,000000,18.133,18.3974,17.9151,17.9398,3163345.4958718,0
+MKC.US,D,20110822,000000,18.236,18.2627,18.0101,18.1211,1371875.9638118,0
+MKC.US,D,20110823,000000,18.1824,18.6123,18.0488,18.6084,1463273.7822257,0
+MKC.US,D,20110824,000000,18.5142,18.6757,18.3974,18.6262,1297857.3006314,0
+MKC.US,D,20110825,000000,18.6401,18.6401,18.2182,18.2469,1398835.7153395,0
+MKC.US,D,20110826,000000,18.1418,18.5866,17.8834,18.5222,1303138.7949105,0
+MKC.US,D,20110829,000000,18.6847,19.1046,18.6401,19.0927,1499627.3442624,0
+MKC.US,D,20110830,000000,18.9927,19.2937,18.9927,19.2016,1666272.5734266,0
+MKC.US,D,20110831,000000,19.3047,19.4354,19.1808,19.3571,1782457.3703442,0
+MKC.US,D,20110901,000000,19.3205,19.477,19.2016,19.2195,1236694.5477275,0
+MKC.US,D,20110902,000000,18.9729,19.1324,18.8768,18.8808,1104121.0650636,0
+MKC.US,D,20110906,000000,18.5302,18.8718,18.4222,18.8342,1125624.6523618,0
+MKC.US,D,20110907,000000,18.9986,19.3799,18.9629,19.3165,1941007.2026186,0
+MKC.US,D,20110908,000000,19.1957,19.2719,18.8966,18.9045,2746770.7897714,0
+MKC.US,D,20110909,000000,18.7094,18.8184,18.3499,18.4321,1815663.8443158,0
+MKC.US,D,20110912,000000,18.236,18.4489,18.1092,18.3935,1552415.0264256,0
+MKC.US,D,20110913,000000,18.4578,18.5895,18.3321,18.5559,1118580.3041329,0
+MKC.US,D,20110914,000000,18.5995,18.8867,18.3637,18.7411,1593499.8219152,0
+MKC.US,D,20110915,000000,18.8946,19.0085,18.7451,19.0085,1056510.8829318,0
+MKC.US,D,20110916,000000,19.1442,19.268,18.9788,19.0194,1611633.1878591,0
+MKC.US,D,20110919,000000,18.7639,18.8986,18.6965,18.8292,1659641.1732306,0
+MKC.US,D,20110920,000000,18.9223,19.1542,18.8659,18.8986,1177987.2706573,0
+MKC.US,D,20110921,000000,18.9223,18.9729,18.436,18.436,1058917.8954268,0
+MKC.US,D,20110922,000000,18.1132,18.5638,17.6675,18.4896,4308783.5765901,0
+MKC.US,D,20110923,000000,18.5302,19.0145,18.3549,18.8966,2218069.081727,0
+MKC.US,D,20110926,000000,19.0263,19.4186,18.9263,19.2799,2435733.0811872,0
+MKC.US,D,20110927,000000,19.4572,19.7078,19.2521,19.3165,2481877.2473197,0
+MKC.US,D,20110928,000000,19.376,19.5681,18.5104,18.7302,4744764.8209317,0
+MKC.US,D,20110929,000000,18.9827,18.9947,18.4896,18.7658,2457994.9178074,0
+MKC.US,D,20110930,000000,18.6015,19.0878,18.5608,18.6955,3130585.2884784,0
+MKC.US,D,20111003,000000,18.5668,18.7094,18.134,18.2003,2138935.5169948,0
+MKC.US,D,20111004,000000,18.0319,18.7133,17.9032,18.6886,2825822.5726194,0
+MKC.US,D,20111005,000000,18.7876,18.9233,18.5549,18.7371,1802895.773841,0
+MKC.US,D,20111006,000000,18.7302,19.0353,18.6351,19.0283,1222993.5579802,0
+MKC.US,D,20111007,000000,19.1046,19.1759,18.9273,19.0243,1454863.3736336,0
+MKC.US,D,20111010,000000,19.2561,19.3165,19.064,19.2363,1015437.193624,0
+MKC.US,D,20111011,000000,19.165,19.3363,19.1154,19.2799,1075260.13714,0
+MKC.US,D,20111012,000000,19.3165,19.466,19.1334,19.268,1641936.9097658,0
+MKC.US,D,20111013,000000,19.1828,19.3205,18.9867,19.0442,1267750.4610388,0
+MKC.US,D,20111014,000000,19.2591,19.376,19.1532,19.3532,1312687.0823122,0
+MKC.US,D,20111017,000000,19.2442,19.5216,19.2442,19.4225,3212174.3290446,0
+MKC.US,D,20111018,000000,19.474,20.0376,19.3343,19.8821,3586108.3645485,0
+MKC.US,D,20111019,000000,19.8682,20.1752,19.6453,19.6622,2020821.2734003,0
+MKC.US,D,20111020,000000,19.7315,19.8177,19.5503,19.8018,1396530.6777866,0
+MKC.US,D,20111021,000000,19.9475,20.3109,19.9475,20.2991,1992209.729741,0
+MKC.US,D,20111024,000000,20.2485,20.2991,20.105,20.1634,1947924.334583,0
+MKC.US,D,20111025,000000,20.0465,20.1594,19.7276,19.7612,1486658.3528621,0
+MKC.US,D,20111026,000000,19.8781,20.0702,19.7097,19.8989,1276172.9854656,0
+MKC.US,D,20111027,000000,20.2525,20.2851,20.0257,20.1554,1539097.7047774,0
+MKC.US,D,20111028,000000,20.0554,20.2367,20.0168,20.2208,1437133.8688465,0
+MKC.US,D,20111031,000000,20.0534,20.1634,19.789,19.789,1821064.4776362,0
+MKC.US,D,20111101,000000,19.474,19.79,19.3443,19.5721,2864172.218424,0
+MKC.US,D,20111102,000000,19.6939,19.8346,19.581,19.8098,1558217.5015971,0
+MKC.US,D,20111103,000000,19.9791,20.3743,19.9593,20.3407,2144455.2893564,0
+MKC.US,D,20111104,000000,20.2871,20.3347,20.103,20.2653,1166419.6774713,0
+MKC.US,D,20111107,000000,20.2129,20.3783,20.1356,20.3783,946863.58849121,0
+MKC.US,D,20111108,000000,20.3951,20.411,20.2347,20.3872,1245670.3619391,0
+MKC.US,D,20111109,000000,20.0673,20.0832,19.6493,19.7018,1443662.2844475,0
+MKC.US,D,20111110,000000,19.9019,19.9524,19.6899,19.894,1023523.5036376,0
+MKC.US,D,20111111,000000,20.1098,20.2673,20.0594,20.1921,581981.09116585,0
+MKC.US,D,20111114,000000,20.1673,20.1673,19.9157,20.0307,860237.38964585,0
+MKC.US,D,20111115,000000,19.992,20.1792,19.9673,20.1436,1066865.8829941,0
+MKC.US,D,20111116,000000,20.0079,20.2347,19.8821,19.9019,1221826.3992369,0
+MKC.US,D,20111117,000000,19.8177,19.9573,19.5503,19.6453,1417999.9368864,0
+MKC.US,D,20111118,000000,19.7494,19.8306,19.6255,19.6295,1600327.0947722,0
+MKC.US,D,20111121,000000,19.4344,19.6087,19.2363,19.3532,1700392.7832657,0
+MKC.US,D,20111122,000000,19.3532,19.4186,19.1798,19.2799,1102340.0373618,0
+MKC.US,D,20111123,000000,19.2056,19.2561,18.9709,18.9947,1843437.3760746,0
+MKC.US,D,20111125,000000,19.0105,19.3343,18.86,19.3343,1401217.4865122,0
+MKC.US,D,20111128,000000,19.6453,19.6493,19.3125,19.3958,1934662.543844,0
+MKC.US,D,20111129,000000,19.4859,19.6087,19.4582,19.4958,1468333.1528685,0
+MKC.US,D,20111130,000000,19.8742,20.0693,19.6889,19.8474,2590447.2421241,0
+MKC.US,D,20111201,000000,19.8464,20.0168,19.7394,19.782,1840509.3826872,0
+MKC.US,D,20111202,000000,19.8821,19.9751,19.8048,19.8732,1388961.3100536,0
+MKC.US,D,20111205,000000,20.0702,20.1386,19.8732,20.0336,1308218.3586112,0
+MKC.US,D,20111206,000000,20.0465,20.2149,19.9841,20.1316,1594465.0500801,0
+MKC.US,D,20111207,000000,20.0752,20.1812,19.894,20.1594,1849045.9978908,0
+MKC.US,D,20111208,000000,20.0832,20.1098,19.9138,19.9563,1609101.9880584,0
+MKC.US,D,20111209,000000,20.0465,20.3426,19.9673,20.2911,1312370.051304,0
+MKC.US,D,20111212,000000,20.2525,20.2673,19.9345,20.0079,1202577.366847,0
+MKC.US,D,20111213,000000,20.0168,20.1356,19.7652,19.8424,1577810.8256232,0
+MKC.US,D,20111214,000000,19.8018,19.9633,19.7563,19.894,1211368.4145794,0
+MKC.US,D,20111215,000000,20.0792,20.1476,19.9881,20.103,1332798.358272,0
+MKC.US,D,20111216,000000,19.9969,20.2267,19.8038,19.8682,2097909.2813729,0
+MKC.US,D,20111219,000000,19.9593,20.0336,19.8138,19.894,1175590.3546912,0
+MKC.US,D,20111220,000000,20.0336,20.2426,20.0079,20.197,1271195.3967069,0
+MKC.US,D,20111221,000000,20.1634,20.4764,20.1634,20.4566,1269954.5333024,0
+MKC.US,D,20111222,000000,20.508,20.508,20.2693,20.3347,1370471.5366388,0
+MKC.US,D,20111223,000000,20.415,20.5585,20.3426,20.513,703578.63723851,0
+MKC.US,D,20111227,000000,20.508,20.723,20.4486,20.6764,694542.24385327,0
+MKC.US,D,20111228,000000,20.7022,20.7338,20.5961,20.6299,795797.30345379,0
+MKC.US,D,20111229,000000,20.6725,20.828,20.6645,20.825,555878.53494369,0
+MKC.US,D,20111230,000000,20.824,20.8359,20.6665,20.6734,593020.63588922,0
+MKC.US,D,20120103,000000,20.8834,20.9359,20.6329,20.6329,1248352.0000209,0
+MKC.US,D,20120104,000000,20.5744,20.719,20.4882,20.6329,914095.30387471,0
+MKC.US,D,20120105,000000,20.5585,20.7338,20.517,20.6546,1281463.5666207,0
+MKC.US,D,20120106,000000,20.6358,20.6982,20.5803,20.6546,1107141.9465171,0
+MKC.US,D,20120109,000000,20.7061,20.8329,20.6645,20.7666,718524.52900181,0
+MKC.US,D,20120110,000000,20.8755,20.9894,20.8458,20.9894,882765.77462961,0
+MKC.US,D,20120111,000000,20.9151,21.0092,20.8141,20.9567,1060595.9385336,0
+MKC.US,D,20120112,000000,21.024,21.0834,20.9261,21.0092,642381.5561362,0
+MKC.US,D,20120113,000000,20.9676,21.0588,20.8893,20.9973,870173.38375804,0
+MKC.US,D,20120117,000000,21.1172,21.2627,21.0538,21.0756,853363.67275573,0
+MKC.US,D,20120118,000000,21.0666,21.3133,20.9517,21.2915,1041390.3212181,0
+MKC.US,D,20120119,000000,21.2587,21.4064,21.1122,21.3509,1145258.3625036,0
+MKC.US,D,20120120,000000,21.3212,21.3301,20.9111,21.1202,1624299.2833918,0
+MKC.US,D,20120123,000000,21.1528,21.1974,20.9151,21.0379,1232873.0115305,0
+MKC.US,D,20120124,000000,20.9933,21.1042,20.9221,20.9439,1288457.432205,0
+MKC.US,D,20120125,000000,20.9439,21.2885,20.8755,21.2627,1154681.4529466,0
+MKC.US,D,20120126,000000,20.7061,21.1488,20.6982,20.9399,2175811.0695768,0
+MKC.US,D,20120127,000000,20.9033,20.9033,20.5288,20.6685,1812160.3487799,0
+MKC.US,D,20120130,000000,20.5585,20.8082,20.5001,20.7546,1196048.951246,0
+MKC.US,D,20120131,000000,20.8567,20.8567,20.6189,20.721,1102911.5008988,0
+MKC.US,D,20120201,000000,20.7844,21.0458,20.7299,20.9439,1497837.2296846,0
+MKC.US,D,20120202,000000,20.9111,21.1736,20.9033,21.0538,1417502.1780105,0
+MKC.US,D,20120203,000000,21.1172,21.2023,20.9597,21.0092,1286228.118619,0
+MKC.US,D,20120206,000000,20.8864,21.0666,20.8834,20.9715,823243.70767548,0
+MKC.US,D,20120207,000000,20.8329,20.9221,20.7022,20.7022,1365994.7357147,0
+MKC.US,D,20120208,000000,20.719,20.825,20.6903,20.7458,1012033.6537243,0
+MKC.US,D,20120209,000000,20.7844,20.822,20.6209,20.7546,1608782.9377444,0
+MKC.US,D,20120210,000000,20.6397,20.714,20.5833,20.6843,932423.5328269,0
+MKC.US,D,20120213,000000,20.7962,20.8329,20.6209,20.6527,1125825.5732874,0
+MKC.US,D,20120214,000000,20.6596,20.7299,20.6091,20.6329,1500043.3212541,0
+MKC.US,D,20120215,000000,20.7507,20.7744,20.5665,20.5873,1204410.8964992,0
+MKC.US,D,20120216,000000,20.5873,20.7458,20.4486,20.6942,1301478.9255557,0
+MKC.US,D,20120217,000000,20.719,20.8626,20.6685,20.822,1529113.2473263,0
+MKC.US,D,20120221,000000,20.8408,20.8408,20.5288,20.5923,1382936.7112459,0
+MKC.US,D,20120222,000000,20.5833,20.6527,20.4803,20.5041,1045933.759233,0
+MKC.US,D,20120223,000000,20.4922,20.5961,20.4566,20.5546,1219179.0893535,0
+MKC.US,D,20120224,000000,20.5803,20.6527,20.4952,20.6169,1653142.0375635,0
+MKC.US,D,20120227,000000,20.5041,20.7378,20.4724,20.723,1694031.9700448,0
+MKC.US,D,20120228,000000,20.8002,20.8864,20.6259,20.6397,1295513.8962686,0
+MKC.US,D,20120229,000000,20.6507,20.8547,20.5645,20.6883,1921787.4501626,0
+MKC.US,D,20120301,000000,20.6903,20.7884,20.6091,20.6764,1683254.9350735,0
+MKC.US,D,20120302,000000,20.6189,20.9101,20.6189,20.828,1899709.3703687,0
+MKC.US,D,20120305,000000,20.8082,20.9111,20.7744,20.8369,1099669.5054619,0
+MKC.US,D,20120306,000000,20.7328,20.8735,20.6665,20.6784,1346561.9464985,0
+MKC.US,D,20120307,000000,20.721,20.824,20.5724,20.7824,1277757.1308534,0
+MKC.US,D,20120308,000000,20.9101,20.9101,20.7526,20.82,991322.64394655,0
+MKC.US,D,20120309,000000,20.8626,20.9715,20.7338,20.9033,1217720.1409243,0
+MKC.US,D,20120312,000000,20.9111,21.0964,20.8666,21.0588,909262.09547974,0
+MKC.US,D,20120313,000000,21.0538,21.2509,21.0458,21.2311,1262437.66752,0
+MKC.US,D,20120314,000000,21.1895,21.2389,21.0498,21.0756,1248237.909244,0
+MKC.US,D,20120315,000000,21.0538,21.2023,21.0458,21.1895,882497.20696029,0
+MKC.US,D,20120316,000000,21.2172,21.4262,21.2093,21.2093,2160062.5037642,0
+MKC.US,D,20120319,000000,21.1786,21.3212,21.1568,21.2994,1129392.6769556,0
+MKC.US,D,20120320,000000,21.1924,21.2994,21.1568,21.2093,1104920.7101543,0
+MKC.US,D,20120321,000000,21.2429,21.2994,21.1924,21.2915,965311.96613757,0
+MKC.US,D,20120322,000000,21.1488,21.3866,21.1241,21.3509,1015639.1242024,0
+MKC.US,D,20120323,000000,21.3311,21.4202,21.3093,21.3846,1579532.2838044,0
+MKC.US,D,20120326,000000,21.4608,21.755,21.4608,21.7382,1852843.3024183,0
+MKC.US,D,20120327,000000,21.9442,22.3651,21.8134,22.2305,2895490.6414873,0
+MKC.US,D,20120328,000000,22.2275,22.3384,22.1195,22.2383,1945776.8028814,0
+MKC.US,D,20120329,000000,22.1878,22.2869,22.1146,22.1789,2993404.7596675,0
+MKC.US,D,20120330,000000,22.2503,22.3988,22.2275,22.3186,1477078.7662209,0
+MKC.US,D,20120402,000000,22.3463,22.6454,22.2958,22.5771,2260956.1076293,0
+MKC.US,D,20120403,000000,22.5503,22.5969,22.3225,22.5057,1623451.1749624,0
+MKC.US,D,20120404,000000,22.4434,22.5691,22.3374,22.4116,1763920.1432433,0
+MKC.US,D,20120405,000000,22.373,22.4275,22.2363,22.4275,1450395.6595857,0
+MKC.US,D,20120409,000000,22.1957,22.2621,22.1472,22.2135,1585931.4638352,0
+MKC.US,D,20120410,000000,22.1878,22.2541,22.0016,22.0145,1376427.4790499,0
+MKC.US,D,20120411,000000,22.2007,22.2503,21.9818,22.1878,1292228.4857574,0
+MKC.US,D,20120412,000000,22.2503,22.2691,22.1096,22.2691,1001960.3468188,0
+MKC.US,D,20120413,000000,22.2691,22.4523,22.1393,22.1433,1081378.6336667,0
+MKC.US,D,20120416,000000,22.1957,22.3562,22.1541,22.2869,1019283.9711433,0
+MKC.US,D,20120417,000000,22.386,22.6622,22.3225,22.5265,1430052.1634606,0
+MKC.US,D,20120418,000000,22.3988,22.5553,22.3988,22.5395,913679.32688313,0
+MKC.US,D,20120419,000000,22.4978,22.6732,22.4236,22.6553,1274144.5928051,0
+MKC.US,D,20120420,000000,22.695,22.9257,22.695,22.8485,1548075.5382949,0
+MKC.US,D,20120423,000000,22.7038,22.7266,22.3888,22.5216,1302551.1769273,0
+MKC.US,D,20120424,000000,22.5553,22.7771,22.5216,22.6296,719097.00219168,0
+MKC.US,D,20120425,000000,22.7206,22.795,22.6454,22.7266,884651.80623224,0
+MKC.US,D,20120426,000000,22.7206,22.9901,22.6622,22.9197,1057746.6980718,0
+MKC.US,D,20120427,000000,22.9851,23.1624,22.9227,23.0822,1055676.9096427,0
+MKC.US,D,20120430,000000,23.0624,23.0624,22.9544,23.0554,1140872.4303399,0
+MKC.US,D,20120501,000000,23.005,23.1981,22.8633,23.0514,1345679.5098707,0
+MKC.US,D,20120502,000000,22.9297,23.0554,22.9109,23.0089,1037809.0824095,0
+MKC.US,D,20120503,000000,22.9851,23.1169,22.9148,22.9762,970546.00673076,0
+MKC.US,D,20120504,000000,22.9257,23.0713,22.9109,23.005,1095981.2434467,0
+MKC.US,D,20120507,000000,22.9623,23.2248,22.9376,23.1981,1032727.4994029,0
+MKC.US,D,20120508,000000,23.0822,23.2981,23.0554,23.2842,1167059.797405,0
+MKC.US,D,20120509,000000,23.1446,23.3704,23.1327,23.2199,1491135.1537862,0
+MKC.US,D,20120510,000000,23.3189,23.5576,23.2635,23.4546,1250043.1686153,0
+MKC.US,D,20120511,000000,23.3794,23.5319,23.3407,23.3407,1358938.2716511,0
+MKC.US,D,20120514,000000,23.2357,23.4546,23.1624,23.3794,1275018.9522097,0
+MKC.US,D,20120515,000000,23.3318,23.5853,23.2456,23.4506,2005502.8197198,0
+MKC.US,D,20120516,000000,23.5031,23.7141,23.4705,23.6705,1255274.1802498,0
+MKC.US,D,20120517,000000,23.7319,23.7388,23.3842,23.3842,814754.54615782,0
+MKC.US,D,20120518,000000,23.4546,23.6061,23.1951,23.2664,1838136.6983905,0
+MKC.US,D,20120521,000000,23.3228,23.4595,23.1624,23.414,1479519.0972613,0
+MKC.US,D,20120522,000000,23.4635,23.5705,23.3506,23.4308,862766.57014082,0
+MKC.US,D,20120523,000000,23.3624,23.4754,23.2317,23.3506,1475385.5783206,0
+MKC.US,D,20120524,000000,23.3536,23.5319,23.3189,23.4308,1333087.1189991,0
+MKC.US,D,20120525,000000,23.4388,23.5576,23.3704,23.4506,1391362.2646314,0
+MKC.US,D,20120529,000000,23.5745,23.6923,23.4843,23.6438,1147171.6547343,0
+MKC.US,D,20120530,000000,23.5071,23.6517,23.3268,23.3268,1246872.8585337,0
+MKC.US,D,20120531,000000,23.2842,23.4308,23.1624,23.2407,1905397.7547634,0
+MKC.US,D,20120601,000000,23.0346,23.1693,22.7206,22.7613,2207155.7436153,0
+MKC.US,D,20120604,000000,22.786,22.9109,22.6009,22.8108,2384685.0309574,0
+MKC.US,D,20120605,000000,22.7286,22.8187,22.6197,22.7514,1091278.2802748,0
+MKC.US,D,20120606,000000,22.8593,23.0089,22.7474,23.0089,1762299.6503513,0
+MKC.US,D,20120607,000000,23.0297,23.1703,22.8326,22.8931,5565645.9408394,0
+MKC.US,D,20120608,000000,22.8287,23.0089,22.8039,23.0089,2331938.7445628,0
+MKC.US,D,20120611,000000,23.1446,23.2664,23.0168,23.0287,1672859.5488954,0
+MKC.US,D,20120612,000000,23.0624,23.2199,23.0554,23.1861,1240384.8290485,0
+MKC.US,D,20120613,000000,23.1861,23.414,23.1287,23.2031,1290835.1647661,0
+MKC.US,D,20120614,000000,23.2486,23.414,23.2199,23.3536,978013.39952151,0
+MKC.US,D,20120615,000000,23.4199,23.8507,23.3823,23.8171,1995493.1209464,0
+MKC.US,D,20120618,000000,23.8478,24.0994,23.6774,24.0598,1251638.4201849,0
+MKC.US,D,20120619,000000,24.1023,24.34,23.9786,24.2776,1481640.3779878,0
+MKC.US,D,20120620,000000,24.3747,24.4282,23.9864,24.2083,1407249.1528902,0
+MKC.US,D,20120621,000000,24.2737,24.3004,23.7884,23.8072,1275568.2033831,0
+MKC.US,D,20120622,000000,23.8379,23.9825,23.8171,23.8627,2509835.5455577,0
+MKC.US,D,20120625,000000,23.7557,23.7923,23.5437,23.6358,1742762.8668871,0
+MKC.US,D,20120626,000000,23.7527,23.7705,23.5239,23.6774,1502244.3645591,0
+MKC.US,D,20120627,000000,23.6616,24.4975,23.5051,24.3648,2463875.1362517,0
+MKC.US,D,20120628,000000,24.1985,24.4034,24.0994,24.351,2537529.314738,0
+MKC.US,D,20120629,000000,24.652,25.0096,24.4678,25.0096,2305940.1825886,0
+MKC.US,D,20120702,000000,25.0274,25.2354,24.9194,25.1314,1953193.7130275,0
+MKC.US,D,20120703,000000,25.0809,25.4811,25.0522,25.4375,1261886.3970408,0
+MKC.US,D,20120705,000000,25.4275,25.5662,25.3086,25.5583,2399686.4536297,0
+MKC.US,D,20120706,000000,25.2968,25.3622,25.2067,25.2502,1002436.9029839,0
+MKC.US,D,20120709,000000,25.283,25.2968,24.9234,25.0026,1445022.2868933,0
+MKC.US,D,20120710,000000,25.1116,25.3444,25.0561,25.2225,2320813.3793436,0
+MKC.US,D,20120711,000000,25.276,25.3186,25.1155,25.2196,1345792.5909946,0
+MKC.US,D,20120712,000000,25.0987,25.2384,24.971,25.0987,1680755.0345124,0
+MKC.US,D,20120713,000000,25.1027,25.3622,25.0987,25.2384,1243853.9963861,0
+MKC.US,D,20120716,000000,25.1195,25.279,24.9808,25.0244,970008.87139211,0
+MKC.US,D,20120717,000000,25.0987,25.1453,24.865,25.0769,1161284.5828616,0
+MKC.US,D,20120718,000000,25.073,25.2869,25.0354,25.2354,1333638.3894783,0
+MKC.US,D,20120719,000000,25.2552,25.4563,25.1849,25.3909,1736200.1230878,0
+MKC.US,D,20120720,000000,25.3592,25.4563,25.1591,25.2305,3578268.4098406,0
+MKC.US,D,20120723,000000,25.0522,25.1077,24.7451,24.8035,1246163.0725506,0
+MKC.US,D,20120724,000000,24.7739,24.8521,24.451,24.8035,1677164.7088277,0
+MKC.US,D,20120725,000000,24.865,25.0205,24.647,24.7154,870024.96478288,0
+MKC.US,D,20120726,000000,24.961,25.2067,24.9234,25.1235,913887.31537892,0
+MKC.US,D,20120727,000000,25.1721,25.4424,25.1265,25.3909,1321551.8347057,0
+MKC.US,D,20120730,000000,25.3552,25.4325,25.2305,25.4325,1181586.683218,0
+MKC.US,D,20120731,000000,25.4721,25.4771,25.2265,25.2305,896900.91512047,0
+MKC.US,D,20120801,000000,25.283,25.4811,24.966,25.073,1280602.3327036,0
+MKC.US,D,20120802,000000,24.9808,25.0165,24.66,24.8868,833289.75395292,0
+MKC.US,D,20120803,000000,24.5966,25.065,24.4589,24.861,1854665.7258888,0
+MKC.US,D,20120806,000000,24.9532,25.0383,24.6075,24.7957,1290572.6550142,0
+MKC.US,D,20120807,000000,24.8491,24.8937,24.663,24.7818,818465.02053667,0
+MKC.US,D,20120808,000000,24.7124,24.9492,24.6708,24.9373,1018164.2660858,0
+MKC.US,D,20120809,000000,24.9294,24.9808,24.7531,24.8521,582791.84243829,0
+MKC.US,D,20120810,000000,24.7739,24.9452,24.6708,24.9333,615478.34517052,0
+MKC.US,D,20120813,000000,24.865,24.9532,24.8035,24.8779,633467.33075093,0
+MKC.US,D,20120814,000000,24.9948,25.0026,24.6996,24.7788,908453.36351307,0
+MKC.US,D,20120815,000000,24.7739,24.8689,24.7323,24.7709,742470.46664622,0
+MKC.US,D,20120816,000000,24.7124,24.7996,24.5728,24.7996,1497945.2625441,0
+MKC.US,D,20120817,000000,24.8471,25.0026,24.7669,24.9145,1232795.2682577,0
+MKC.US,D,20120820,000000,24.9294,25.0611,24.7709,25.0205,891234.74308943,0
+MKC.US,D,20120821,000000,25.0354,25.1551,24.9333,24.9898,966748.70220318,0
+MKC.US,D,20120822,000000,24.961,25.0947,24.758,25.0274,744229.28198445,0
+MKC.US,D,20120823,000000,24.9986,25.1353,24.9333,25.069,683700.59109678,0
+MKC.US,D,20120824,000000,25.0383,25.384,24.961,25.3226,658068.53312238,0
+MKC.US,D,20120827,000000,25.3503,25.5355,25.283,25.4325,670307.54548169,0
+MKC.US,D,20120828,000000,25.4038,25.5583,25.3711,25.4246,624498.58410948,0
+MKC.US,D,20120829,000000,25.4375,25.4909,25.3384,25.4463,633066.49855273,0
+MKC.US,D,20120830,000000,25.3959,25.4523,25.2305,25.2641,657948.38442821,0
+MKC.US,D,20120831,000000,25.4038,25.5405,25.2602,25.4642,947081.67351593,0
+MKC.US,D,20120904,000000,25.5087,25.8604,25.375,25.8227,1241714.5419075,0
+MKC.US,D,20120905,000000,25.8554,25.9812,25.7197,25.8604,1494136.8518346,0
+MKC.US,D,20120906,000000,26.0466,26.3813,25.901,26.2804,1654631.2755795,0
+MKC.US,D,20120907,000000,26.4665,26.4665,26.0466,26.1089,971099.29651569,0
+MKC.US,D,20120910,000000,26.4735,26.4735,25.997,26.0991,1195349.2617917,0
+MKC.US,D,20120911,000000,26.1466,26.2466,26.0396,26.1089,1200148.1419883,0
+MKC.US,D,20120912,000000,26.1089,26.4873,25.7732,25.8386,1400655.1098512,0
+MKC.US,D,20120913,000000,25.7931,26.2348,25.7534,26.2021,1057294.3735761,0
+MKC.US,D,20120914,000000,26.3695,26.3695,25.9852,26.1041,950783.06101875,0
+MKC.US,D,20120917,000000,26.1089,26.1843,25.9654,26.0823,995828.72480446,0
+MKC.US,D,20120918,000000,26.1089,26.3813,26.0783,26.3566,980641.52599991,0
+MKC.US,D,20120919,000000,26.3318,26.4199,26.1882,26.2308,1095911.5773971,0
+MKC.US,D,20120920,000000,26.1922,26.4615,26.1704,26.2625,1096669.8267192,0
+MKC.US,D,20120921,000000,26.3318,26.416,26.1585,26.1753,1795127.5044884,0
+MKC.US,D,20120924,000000,26.1882,26.3863,26.1209,26.3239,1143004.8172482,0
+MKC.US,D,20120925,000000,26.3486,26.4021,26.1505,26.1753,1132569.0449544,0
+MKC.US,D,20120926,000000,26.2506,26.4199,25.997,26.0624,1396950.6933898,0
+MKC.US,D,20120927,000000,25.6118,25.8604,24.8907,25.591,2934839.8436552,0
+MKC.US,D,20120928,000000,25.595,25.7247,25.3086,25.7118,1435300.3391943,0
+MKC.US,D,20121001,000000,25.7405,25.9564,25.6158,25.9188,1990378.2193945,0
+MKC.US,D,20121002,000000,25.9772,26.206,25.9524,26.0921,1505803.391004,0
+MKC.US,D,20121003,000000,26.1882,26.2318,25.8633,26.1505,1594446.876328,0
+MKC.US,D,20121004,000000,26.1981,26.2684,26.0426,26.1169,705407.11862629,0
+MKC.US,D,20121005,000000,26.2684,26.3259,26.0545,26.0872,1143420.7942398,0
+MKC.US,D,20121008,000000,26.0693,26.1427,25.897,26.1169,616216.40143473,0
+MKC.US,D,20121009,000000,26.1169,26.1505,25.8713,25.8762,948598.17216002,0
+MKC.US,D,20121010,000000,25.8633,26.0743,25.7197,25.7683,1143854.9449834,0
+MKC.US,D,20121011,000000,25.8713,25.9713,25.7138,25.8207,795666.0485778,0
+MKC.US,D,20121012,000000,25.8802,25.9802,25.6672,25.7227,754926.55437735,0
+MKC.US,D,20121015,000000,25.7435,25.8207,25.585,25.7564,1118773.1478353,0
+MKC.US,D,20121016,000000,25.8247,25.904,25.7009,25.8762,553134.29838268,0
+MKC.US,D,20121017,000000,25.996,26.1664,25.8762,26.1249,639989.68843457,0
+MKC.US,D,20121018,000000,26.0921,26.2348,25.9762,26.1704,674724.77688508,0
+MKC.US,D,20121019,000000,26.1287,26.2159,25.5424,25.6712,1757525.001824,0
+MKC.US,D,20121022,000000,25.6138,25.7138,25.3919,25.693,910977.49574358,0
+MKC.US,D,20121023,000000,25.5296,25.6098,25.3008,25.5682,903396.01217602,0
+MKC.US,D,20121024,000000,25.6632,25.7643,25.485,25.7643,1446436.8105954,0
+MKC.US,D,20121025,000000,25.7999,25.9852,25.6801,25.7959,1061349.1395912,0
+MKC.US,D,20121026,000000,25.8039,25.8039,25.5058,25.6178,853601.95083829,0
+MKC.US,D,20121031,000000,25.7761,25.9802,25.4929,25.6632,1134980.0960609,0
+MKC.US,D,20121101,000000,25.6672,25.7395,25.4701,25.4889,1103951.4433777,0
+MKC.US,D,20121102,000000,25.6098,25.8207,25.4651,25.6048,1285448.6665862,0
+MKC.US,D,20121105,000000,25.5009,25.6494,25.3186,25.5464,535589.56007484,0
+MKC.US,D,20121106,000000,25.5375,25.9168,25.5375,25.7921,822040.20142797,0
+MKC.US,D,20121107,000000,25.6554,25.7801,25.4335,25.6554,1563998.7740579,0
+MKC.US,D,20121108,000000,25.5642,25.8891,25.4741,25.7593,2124087.5615621,0
+MKC.US,D,20121109,000000,25.7197,25.9564,25.6672,25.8207,1382211.7804693,0
+MKC.US,D,20121112,000000,25.8207,26.0307,25.6138,25.996,1162723.338233,0
+MKC.US,D,20121113,000000,25.904,26.4982,25.8495,26.32,1563869.5384876,0
+MKC.US,D,20121114,000000,26.313,26.3744,26.0743,26.1249,1089617.4012671,0
+MKC.US,D,20121115,000000,26.0872,26.4595,26.0218,26.4299,2147006.682215,0
+MKC.US,D,20121116,000000,26.4477,26.5586,26.2466,26.4675,1793123.3434974,0
+MKC.US,D,20121119,000000,26.5586,26.8864,26.518,26.8864,1247290.8548311,0
+MKC.US,D,20121120,000000,26.834,27.241,26.7835,27.241,1497617.125354,0
+MKC.US,D,20121121,000000,27.3332,27.3332,27.0093,27.25,1563653.4727687,0
+MKC.US,D,20121123,000000,27.2916,27.6412,27.255,27.6412,373342.37890914,0
+MKC.US,D,20121126,000000,27.4589,27.5302,27.0132,27.1173,1548284.5364435,0
+MKC.US,D,20121127,000000,27.1747,27.2588,26.943,26.9875,2017301.623418,0
+MKC.US,D,20121128,000000,26.9638,26.9677,26.7795,26.8864,2524424.0201971,0
+MKC.US,D,20121129,000000,26.9251,27.0509,26.7309,26.9043,3239681.3124398,0
+MKC.US,D,20121130,000000,26.9172,26.9212,26.7231,26.8864,3453460.1675707,0
+MKC.US,D,20121203,000000,27.0301,27.0667,26.8548,26.935,1431850.3552617,0
+MKC.US,D,20121204,000000,26.8815,26.9568,26.83,26.8815,1427690.5853457,0
+MKC.US,D,20121205,000000,26.8954,26.935,26.6824,26.7517,1344354.8452762,0
+MKC.US,D,20121206,000000,26.7637,26.7875,26.5586,26.6914,1201267.8470458,0
+MKC.US,D,20121207,000000,26.7557,26.7913,26.5686,26.7409,1090663.4016635,0
+MKC.US,D,20121210,000000,26.7052,26.7913,26.5874,26.7409,1257438.8760507,0
+MKC.US,D,20121211,000000,26.7687,26.939,26.6596,26.83,1316377.3636331,0
+MKC.US,D,20121212,000000,26.8568,27.0875,26.7607,26.9746,1243186.6158243,0
+MKC.US,D,20121213,000000,27.0172,27.0172,26.8696,26.939,862364.72828972,0
+MKC.US,D,20121214,000000,26.8954,26.9914,26.7835,26.83,1021431.5028449,0
+MKC.US,D,20121217,000000,26.9212,27.4827,26.7309,27.4777,1981982.9555958,0
+MKC.US,D,20121218,000000,27.5223,27.5342,27.145,27.2094,1339188.4514267,0
+MKC.US,D,20121219,000000,27.2064,27.3183,26.8696,26.8864,1007531.611478,0
+MKC.US,D,20121220,000000,26.9122,27.0509,26.7913,26.9875,1569928.4654937,0
+MKC.US,D,20121221,000000,26.9716,26.9875,26.5952,26.6824,2139698.8145813,0
+MKC.US,D,20121224,000000,26.6666,26.7875,26.5071,26.7557,562826.96614784,0
+MKC.US,D,20121226,000000,26.7795,26.7913,26.4209,26.4299,1031653.2287257,0
+MKC.US,D,20121227,000000,26.523,26.5259,26.1961,26.4259,955617.27906663,0
+MKC.US,D,20121228,000000,26.32,26.5141,26.2298,26.2298,1093280.42196,0
+MKC.US,D,20121231,000000,26.2179,26.6042,26.1447,26.5992,953130.50399313,0
+MKC.US,D,20130102,000000,26.928,27.3144,26.8528,27.3144,1323568.1115314,0
+MKC.US,D,20130103,000000,27.241,27.2728,27.0955,27.2212,1231206.0746054,0
+MKC.US,D,20130104,000000,27.1529,27.3232,27.1529,27.3232,856022.08882089,0
+MKC.US,D,20130107,000000,27.3916,27.3916,27.0341,27.25,828677.65954132,0
+MKC.US,D,20130108,000000,27.2064,27.2728,27.0617,27.2332,1182915.3864242,0
+MKC.US,D,20130109,000000,27.2212,27.4123,27.0617,27.4123,1427557.311164,0
+MKC.US,D,20130110,000000,27.4341,27.4341,26.9667,27.0815,2511833.6486314,0
+MKC.US,D,20130111,000000,27.0539,27.245,26.9628,27.245,1404923.9222794,0
+MKC.US,D,20130114,000000,27.25,27.4609,27.1965,27.3421,1205481.128565,0
+MKC.US,D,20130115,000000,27.2133,27.4313,27.2133,27.3718,1170754.1173375,0
+MKC.US,D,20130116,000000,27.2916,27.4401,27.2728,27.4005,908078.78229007,0
+MKC.US,D,20130117,000000,27.4787,27.8452,27.453,27.7581,1140748.2430341,0
+MKC.US,D,20130118,000000,27.7838,27.9056,27.6234,27.9056,1546434.852345,0
+MKC.US,D,20130122,000000,27.8581,28.0353,27.665,27.8452,1170453.2407757,0
+MKC.US,D,20130123,000000,27.8798,27.9056,27.665,27.8838,1520799.765412,0
+MKC.US,D,20130124,000000,26.1743,26.4209,25.4691,26.1149,9466204.6407477,0
+MKC.US,D,20130125,000000,26.0941,26.1922,25.8089,25.905,3674900.2688476,0
+MKC.US,D,20130128,000000,25.8337,25.8554,25.4691,25.6376,3058567.7573304,0
+MKC.US,D,20130129,000000,25.5415,25.9496,25.4919,25.905,3117299.2660698,0
+MKC.US,D,20130130,000000,25.8693,26.1565,25.7999,26.1021,2984337.0670426,0
+MKC.US,D,20130131,000000,26.1149,26.2179,26.003,26.107,2913532.129018,0
+MKC.US,D,20130201,000000,26.3665,26.5507,26.2625,26.5388,2225423.393394,0
+MKC.US,D,20130204,000000,26.3665,26.5358,26.2674,26.2882,1712402.6044185,0
+MKC.US,D,20130205,000000,26.5141,26.5923,26.3705,26.5388,1316786.2730544,0
+MKC.US,D,20130206,000000,26.4339,26.4397,26.1872,26.2754,2022694.1795153,0
+MKC.US,D,20130207,000000,26.5388,26.7111,26.4121,26.5358,2570722.6632221,0
+MKC.US,D,20130208,000000,26.6557,26.7329,26.518,26.6438,1228219.5213503,0
+MKC.US,D,20130211,000000,26.6676,26.7983,26.5962,26.7725,1083881.5631865,0
+MKC.US,D,20130212,000000,26.8359,26.8796,26.6596,26.8359,1235261.8502734,0
+MKC.US,D,20130213,000000,27.0093,27.0093,26.7329,26.8359,864886.84121445,0
+MKC.US,D,20130214,000000,26.9033,27.1836,26.8934,26.9628,2396150.6492013,0
+MKC.US,D,20130215,000000,26.9826,27.25,26.9786,27.0875,1258743.3475874,0
+MKC.US,D,20130219,000000,27.1668,27.346,27.0757,27.2212,1858053.1113421,0
+MKC.US,D,20130220,000000,27.1668,27.453,27.1163,27.3371,1557068.5166058,0
+MKC.US,D,20130221,000000,27.25,27.5451,27.2064,27.3629,2383097.8566108,0
+MKC.US,D,20130222,000000,27.4569,27.7185,27.3877,27.7185,1150886.1677248,0
+MKC.US,D,20130225,000000,27.7709,27.7957,27.3916,27.3916,1577188.8794416,0
+MKC.US,D,20130226,000000,27.4847,27.975,27.4847,27.8918,2366530.4623026,0
+MKC.US,D,20130227,000000,27.8581,28.2394,27.7838,28.1869,1530265.2612764,0
+MKC.US,D,20130228,000000,28.183,28.3305,28.0215,28.1671,3205779.1876253,0
+MKC.US,D,20130301,000000,28.1186,28.6752,27.8838,28.6356,2238736.6764306,0
+MKC.US,D,20130304,000000,28.5792,29.0011,28.5207,28.9832,1554059.750987,0
+MKC.US,D,20130305,000000,29.0477,29.3061,28.8366,29.2704,1708790.0663702,0
+MKC.US,D,20130306,000000,29.3101,29.3407,29.0525,29.215,2693980.0786495,0
+MKC.US,D,20130307,000000,29.2932,29.4962,29.2457,29.3725,1794687.2958274,0
+MKC.US,D,20130308,000000,29.4962,29.4962,29.1932,29.3933,1284710.610322,0
+MKC.US,D,20130311,000000,29.3101,29.4794,29.2457,29.3725,1600189.7819789,0
+MKC.US,D,20130312,000000,29.2932,29.4923,29.1843,29.4567,1005698.0818258,0
+MKC.US,D,20130313,000000,29.4567,29.5973,29.3765,29.4527,2070343.73811,0
+MKC.US,D,20130314,000000,29.526,29.7756,29.4794,29.7349,1330595.2956612,0
+MKC.US,D,20130315,000000,29.6052,29.7171,29.53,29.6241,2025465.6767044,0
+MKC.US,D,20130318,000000,29.4794,29.6735,29.3725,29.5616,888522.81542096,0
+MKC.US,D,20130319,000000,29.6241,29.7637,29.5012,29.7349,767265.52237298,0
+MKC.US,D,20130320,000000,29.8964,30.0371,29.8142,30.0271,1539278.4326451,0
+MKC.US,D,20130321,000000,30.0053,30.0618,29.8063,29.838,943139.98862477,0
+MKC.US,D,20130322,000000,29.7914,30.248,29.7914,30.2282,911754.92847058,0
+MKC.US,D,20130325,000000,30.3134,30.3381,29.9687,30.0618,817236.27296686,0
+MKC.US,D,20130326,000000,30.1252,30.3847,30.0747,30.3223,875879.94190478,0
+MKC.US,D,20130327,000000,30.1598,30.453,30.0965,30.4194,1504798.7863764,0
+MKC.US,D,20130328,000000,30.56,30.8582,30.4996,30.7977,1800981.4719574,0
+MKC.US,D,20130401,000000,30.6541,30.6541,30.1302,30.4441,1948897.6399712,0
+MKC.US,D,20130402,000000,30.3263,30.8611,30.0053,30.4065,1817602.3778688,0
+MKC.US,D,20130403,000000,30.3451,30.453,29.9251,29.9816,2006792.1464631,0
+MKC.US,D,20130404,000000,30.1381,30.3134,29.9004,30.0153,1654486.8952159,0
+MKC.US,D,20130405,000000,29.7855,29.8142,29.5102,29.6875,1872695.0975849,0
+MKC.US,D,20130408,000000,29.7389,29.8142,29.4894,29.7756,1205136.8369287,0
+MKC.US,D,20130409,000000,29.6657,29.842,29.4705,29.6825,1690665.7873023,0
+MKC.US,D,20130410,000000,29.83,29.9767,29.8142,29.9331,2403213.1711822,0
+MKC.US,D,20130411,000000,30.0053,30.2302,29.9113,29.9777,1214737.6262806,0
+MKC.US,D,20130412,000000,29.9202,30.2084,29.845,30.1728,1358458.6865273,0
+MKC.US,D,20130415,000000,30.0667,30.1351,29.6765,29.6765,1548151.2622618,0
+MKC.US,D,20130416,000000,29.8518,30.3243,29.7875,30.25,2325795.0067137,0
+MKC.US,D,20130417,000000,30.0747,30.2213,29.8875,30.0449,1794502.5293482,0
+MKC.US,D,20130418,000000,30.0628,30.2589,30.0153,30.0667,1299146.6273748,0
+MKC.US,D,20130419,000000,30.1866,30.5462,30.1608,30.4174,2141794.8539855,0
+MKC.US,D,20130422,000000,30.1648,30.2668,29.9865,30.1956,1618174.7289478,0
+MKC.US,D,20130423,000000,30.2044,30.4303,29.9777,30.3401,1295438.1723017,0
+MKC.US,D,20130424,000000,30.3629,30.4303,30.0935,30.1212,1644956.7815664,0
+MKC.US,D,20130425,000000,30.2044,30.3589,30.1212,30.1816,1133834.1400283,0
+MKC.US,D,20130426,000000,30.1956,30.2975,29.9202,29.9568,1030707.1839656,0
+MKC.US,D,20130429,000000,29.9975,30.2004,29.9113,30.139,863963.00881808,0
+MKC.US,D,20130430,000000,30.0826,30.3283,29.9826,30.2668,1084577.2140292,0
+MKC.US,D,20130501,000000,30.25,30.5679,30.1728,30.2044,1004411.7840411,0
+MKC.US,D,20130502,000000,30.2124,30.6501,30.2124,30.5758,971215.40659829,0
+MKC.US,D,20130503,000000,30.2926,30.6848,30.2926,30.5798,1367882.7866232,0
+MKC.US,D,20130506,000000,30.5322,30.5887,30.3361,30.3926,808342.24063943,0
+MKC.US,D,20130507,000000,30.4352,30.772,30.4005,30.768,831192.7048958,0
+MKC.US,D,20130508,000000,30.7244,30.8908,30.5293,30.7066,916459.91094826,0
+MKC.US,D,20130509,000000,30.7343,30.865,30.559,30.6403,1476271.0439071,0
+MKC.US,D,20130510,000000,30.6046,30.8334,30.5758,30.7482,830452.62932581,0
+MKC.US,D,20130513,000000,30.8234,31.0929,30.6848,30.9949,1186931.7856293,0
+MKC.US,D,20130514,000000,30.9987,31.4564,30.9987,31.4464,1125950.770246,0
+MKC.US,D,20130515,000000,31.4048,31.494,31.3276,31.4524,1668763.3871117,0
+MKC.US,D,20130516,000000,31.3771,31.5504,31.3187,31.3494,1102030.0739238,0
+MKC.US,D,20130517,000000,31.2811,31.498,31.2127,31.4187,1848124.1848002,0
+MKC.US,D,20130520,000000,31.4187,31.5068,31.2513,31.287,1218339.0581472,0
+MKC.US,D,20130521,000000,31.2721,31.3979,31.1662,31.2761,853437.37741686,0
+MKC.US,D,20130522,000000,31.2553,31.6633,31.077,31.1324,907909.16060418,0
+MKC.US,D,20130523,000000,31.0404,31.1176,30.8413,31.0117,1208564.6084977,0
+MKC.US,D,20130524,000000,30.9344,31.1464,30.7848,31.0631,962486.95734518,0
+MKC.US,D,20130528,000000,31.2246,31.4048,30.9383,31.0037,1074864.3532062,0
+MKC.US,D,20130529,000000,30.8908,30.9136,30.2004,30.2411,2138199.4800363,0
+MKC.US,D,20130530,000000,30.2708,30.3025,29.9331,29.943,1823894.5346931,0
+MKC.US,D,20130531,000000,29.6657,29.8202,29.0625,29.0625,2647440.1285833,0
+MKC.US,D,20130603,000000,29.0477,29.4458,28.9248,29.2418,1963911.1784782,0
+MKC.US,D,20130604,000000,29.1348,29.4547,29.0674,29.2298,1417223.5138122,0
+MKC.US,D,20130605,000000,29.0011,29.1902,28.9248,28.9644,1152189.6296086,0
+MKC.US,D,20130606,000000,29.0317,29.3239,28.894,29.3239,2169849.0692483,0
+MKC.US,D,20130607,000000,29.3823,29.8518,29.3368,29.838,1326916.120522,0
+MKC.US,D,20130610,000000,29.8696,29.8696,29.52,29.7795,1642970.7943274,0
+MKC.US,D,20130611,000000,29.7112,30.0271,29.5032,29.8696,1122796.6146108,0
+MKC.US,D,20130612,000000,30.0707,30.1866,29.9291,30.0271,2289272.832644,0
+MKC.US,D,20130613,000000,30.0876,30.4223,29.8696,30.3471,1244907.0643526,0
+MKC.US,D,20130614,000000,30.3629,30.5204,30.2371,30.3966,854927.62508575,0
+MKC.US,D,20130617,000000,30.5462,30.772,30.4946,30.6283,1444975.8428603,0
+MKC.US,D,20130618,000000,30.5927,30.8938,30.5501,30.865,753998.68336941,0
+MKC.US,D,20130619,000000,30.9136,30.9166,30.3025,30.3025,2330755.4313731,0
+MKC.US,D,20130620,000000,30.1192,30.1688,29.4081,29.4497,1960845.8722975,0
+MKC.US,D,20130621,000000,29.6597,30.0935,29.6349,30.0579,3435540.8480399,0
+MKC.US,D,20130624,000000,29.8092,30.2213,29.6765,29.9568,1228693.0485567,0
+MKC.US,D,20130625,000000,30.2004,30.2004,29.7033,29.943,1310817.2051557,0
+MKC.US,D,20130626,000000,30.1312,30.4392,30.1192,30.3065,1386764.3053603,0
+MKC.US,D,20130627,000000,29.8696,30.2668,29.2843,29.6983,2862275.0806395,0
+MKC.US,D,20130628,000000,29.7934,29.9955,29.4626,29.7607,1872459.848461,0
+MKC.US,D,20130701,000000,29.7073,29.834,29.5567,29.6765,1764025.1471441,0
+MKC.US,D,20130702,000000,29.6399,29.6725,29.32,29.4943,1872421.4816512,0
+MKC.US,D,20130703,000000,28.795,29.4576,28.795,29.2457,1448577.2747268,0
+MKC.US,D,20130705,000000,29.42,29.517,29.0892,29.4576,921629.33375635,0
+MKC.US,D,20130708,000000,29.5884,29.8063,29.4715,29.6597,1207849.77425,0
+MKC.US,D,20130709,000000,29.9103,29.9549,29.6459,29.7211,1037331.5165915,0
+MKC.US,D,20130710,000000,29.6092,29.844,29.5933,29.8033,1384176.5649975,0
+MKC.US,D,20130711,000000,30.1598,30.5303,30.0727,30.455,1961272.9554709,0
+MKC.US,D,20130712,000000,30.3787,30.4362,30.2074,30.2847,1217867.5502465,0
+MKC.US,D,20130715,000000,30.2668,30.5332,30.2668,30.4906,762545.39510192,0
+MKC.US,D,20130716,000000,30.4263,30.5254,30.2074,30.459,1214861.8135864,0
+MKC.US,D,20130717,000000,30.5897,30.6293,30.2589,30.4728,1508246.7510032,0
+MKC.US,D,20130718,000000,30.4124,30.6165,30.3104,30.5462,961034.0668333,0
+MKC.US,D,20130719,000000,30.5422,30.8958,30.3748,30.8928,1693157.6106402,0
+MKC.US,D,20130722,000000,30.7264,30.8036,30.4986,30.6333,1394950.5710103,0
+MKC.US,D,20130723,000000,30.6907,30.7225,30.4481,30.6293,718502.31663818,0
+MKC.US,D,20130724,000000,30.6719,30.7046,30.2044,30.2708,687627.13119457,0
+MKC.US,D,20130725,000000,30.1896,30.564,30.1688,30.5303,780971.56038466,0
+MKC.US,D,20130726,000000,30.4045,30.5204,30.0648,30.4174,626575.44010874,0
+MKC.US,D,20130729,000000,30.3669,30.6799,30.3401,30.3748,665046.24426041,0
+MKC.US,D,20130730,000000,30.5768,30.774,30.2322,30.2708,923610.27273085,0
+MKC.US,D,20130731,000000,30.3203,30.4124,30.1252,30.2748,775109.51569252,0
+MKC.US,D,20130801,000000,30.464,30.7085,30.4263,30.6679,1230153.0066388,0
+MKC.US,D,20130802,000000,30.5897,30.766,30.3787,30.7541,656255.19652799,0
+MKC.US,D,20130805,000000,30.6947,30.7225,30.3966,30.6641,753037.49381603,0
+MKC.US,D,20130806,000000,30.6333,31.1949,30.6165,31.0067,1257142.0381003,0
+MKC.US,D,20130807,000000,30.9285,31.0285,30.6511,30.6749,877555.96570583,0
+MKC.US,D,20130808,000000,30.7313,31.0067,30.6135,30.9077,822088.66476679,0
+MKC.US,D,20130809,000000,30.8254,30.8958,30.6254,30.7779,1089547.7352175,0
+MKC.US,D,20130812,000000,30.6907,30.9324,30.4906,30.9037,842914.7749743,0
+MKC.US,D,20130813,000000,31.0285,31.075,30.8076,30.9542,527498.20179671,0
+MKC.US,D,20130814,000000,30.8839,30.9681,30.4818,30.4818,941980.90710451,0
+MKC.US,D,20130815,000000,30.354,30.354,29.8756,29.9499,841667.85365242,0
+MKC.US,D,20130816,000000,29.9311,29.9667,29.7171,29.8855,866756.71837082,0
+MKC.US,D,20130819,000000,29.8202,29.936,29.7528,29.8756,724309.84007414,0
+MKC.US,D,20130820,000000,29.7766,30.0311,29.7568,29.8676,648854.44082813,0
+MKC.US,D,20130821,000000,29.8063,29.8538,29.4943,29.532,726014.13415618,0
+MKC.US,D,20130822,000000,29.5775,29.8508,29.4161,29.7261,498131.43777406,0
+MKC.US,D,20130823,000000,29.8538,29.9024,29.4982,29.6597,1219931.2807582,0
+MKC.US,D,20130826,000000,29.6141,29.8033,29.0694,29.0723,1390764.5501192,0
+MKC.US,D,20130827,000000,28.9218,29.0773,28.7574,28.7802,1136651.0715976,0
+MKC.US,D,20130828,000000,28.7802,28.8158,28.2939,28.3642,2137893.55521,0
+MKC.US,D,20130829,000000,28.3177,28.6376,28.185,28.5831,989038.80910438,0
+MKC.US,D,20130830,000000,28.7841,28.7871,28.5574,28.7525,1119930.2100497,0
+MKC.US,D,20130903,000000,28.795,28.9308,28.3266,28.5217,837154.70522427,0
+MKC.US,D,20130904,000000,28.4702,28.6336,28.3018,28.6078,970540.9584663,0
+MKC.US,D,20130905,000000,28.5682,28.6168,28.4019,28.491,647485.35150629,0
+MKC.US,D,20130906,000000,28.5336,28.6772,28.2236,28.5028,682114.42640313,0
+MKC.US,D,20130909,000000,28.4989,28.8129,28.4989,28.8129,873910.10911208,0
+MKC.US,D,20130910,000000,28.8089,28.896,28.285,28.4652,1197415.0116092,0
+MKC.US,D,20130911,000000,28.4603,28.7366,28.3711,28.7366,599256.25215147,0
+MKC.US,D,20130912,000000,28.7623,28.7623,28.3097,28.4523,1902474.8096405,0
+MKC.US,D,20130913,000000,28.4395,28.6851,28.4395,28.6593,829425.81233445,0
+MKC.US,D,20130916,000000,28.9308,29.1704,28.8694,29.0377,812550.47389414,0
+MKC.US,D,20130917,000000,29.0377,29.0723,28.8782,29.0199,848874.75599698,0
+MKC.US,D,20130918,000000,29.0495,29.3903,28.9218,29.3735,1750174.7287688,0
+MKC.US,D,20130919,000000,29.528,29.528,29.0169,29.2566,1619940.6118562,0
+MKC.US,D,20130920,000000,29.1922,29.3012,29.107,29.1328,1415416.2351353,0
+MKC.US,D,20130923,000000,29.007,29.0853,28.7841,29.0545,739285.01177132,0
+MKC.US,D,20130924,000000,28.9486,29.2278,28.8654,28.9892,915465.40284943,0
+MKC.US,D,20130925,000000,29.1784,29.1972,28.7059,28.7713,958379.6893797,0
+MKC.US,D,20130926,000000,28.0948,28.181,27.9314,28.1394,2591298.3795123,0
+MKC.US,D,20130927,000000,27.8868,27.966,27.0747,27.6491,2351128.207432,0
+MKC.US,D,20130930,000000,27.6254,27.7323,27.3827,27.4986,1702511.0350336,0
+MKC.US,D,20131001,000000,27.3698,27.4708,27.2708,27.4303,2285877.3699675,0
+MKC.US,D,20131002,000000,27.2024,27.4025,26.8657,27.3896,3334815.8562077,0
+MKC.US,D,20131003,000000,27.4351,27.4351,26.939,27.2312,3415136.7727413,0
+MKC.US,D,20131004,000000,27.2024,27.5698,27.1202,27.4807,1658706.2346524,0
+MKC.US,D,20131007,000000,27.349,27.7185,27.3163,27.5798,1343973.1964828,0
+MKC.US,D,20131008,000000,27.6332,27.8868,27.5332,27.6372,1899134.8778731,0
+MKC.US,D,20131009,000000,27.6679,27.7541,27.3817,27.4847,1432001.8031954,0
+MKC.US,D,20131010,000000,27.6808,28.2296,27.6808,28.1651,1515146.7188685,0
+MKC.US,D,20131011,000000,28.0641,28.1988,27.9839,28.1691,1122204.9580159,0
+MKC.US,D,20131014,000000,28.0513,28.2731,27.9967,28.2374,968285.39390512,0
+MKC.US,D,20131015,000000,28.1612,28.2256,27.9621,27.9967,1119013.4452236,0
+MKC.US,D,20131016,000000,28.182,28.6415,28.1017,28.6415,1552117.1788224,0
+MKC.US,D,20131017,000000,28.5405,28.9317,28.5009,28.9268,1221363.9782123,0
+MKC.US,D,20131018,000000,29.0872,29.112,28.7277,28.8654,3064059.259411,0
+MKC.US,D,20131021,000000,28.7753,28.7753,28.5286,28.6118,1120164.4495208,0
+MKC.US,D,20131022,000000,28.7139,29.2437,28.5662,29.1169,1213235.2627771,0
+MKC.US,D,20131023,000000,29.0783,29.2645,28.9892,29.1486,873233.6416743,0
+MKC.US,D,20131024,000000,29.208,29.212,28.9,29.1635,915887.43775837,0
+MKC.US,D,20131025,000000,29.1804,29.4279,29.009,29.3883,929460.20158828,0
+MKC.US,D,20131028,000000,29.3883,29.7171,29.2804,29.5834,1038240.2041944,0
+MKC.US,D,20131029,000000,29.5834,29.7439,29.4666,29.7399,936185.49950326,0
+MKC.US,D,20131030,000000,29.7043,29.7271,29.4151,29.4537,668920.2824078,0
+MKC.US,D,20131031,000000,29.4398,29.5528,29.2724,29.3883,1076896.7844783,0
+MKC.US,D,20131101,000000,29.3883,29.6241,29.1387,29.2032,1813390.1060026,0
+MKC.US,D,20131104,000000,29.3625,29.4537,29.1387,29.3131,1000877.9989184,0
+MKC.US,D,20131105,000000,29.2348,29.4933,29.1764,29.3715,867592.71096556,0
+MKC.US,D,20131106,000000,29.4933,29.9192,29.4487,29.8162,1066385.2882175,0
+MKC.US,D,20131107,000000,29.832,29.832,29.216,29.2883,1250748.915987,0
+MKC.US,D,20131108,000000,29.2477,29.3715,29.0297,29.3675,768443.78729819,0
+MKC.US,D,20131111,000000,29.3804,29.519,29.2645,29.3765,506706.41978755,0
+MKC.US,D,20131112,000000,29.2724,29.424,29.112,29.4061,907130.71822428,0
+MKC.US,D,20131113,000000,29.2645,29.6696,29.1852,29.6657,757666.7523268,0
+MKC.US,D,20131114,000000,29.6657,29.8954,29.6359,29.836,774485.55020514,0
+MKC.US,D,20131115,000000,29.8162,29.8558,29.5596,29.7894,837089.07778627,0
+MKC.US,D,20131118,000000,29.7696,29.8508,29.5933,29.6567,838069.4507446,0
+MKC.US,D,20131119,000000,29.5596,29.5775,29.2586,29.4576,874133.24240126,0
+MKC.US,D,20131120,000000,29.4933,29.5804,29.108,29.1595,1834229.3416977,0
+MKC.US,D,20131121,000000,29.2308,29.3675,29.1566,29.2962,848678.88333589,0
+MKC.US,D,20131122,000000,29.3002,29.523,29.1852,29.4804,1185535.4356794,0
+MKC.US,D,20131125,000000,29.5636,29.6825,29.1902,29.2388,827465.06641778,0
+MKC.US,D,20131126,000000,29.3091,29.6181,29.2032,29.3853,1490253.7268112,0
+MKC.US,D,20131127,000000,29.516,29.6913,29.3853,29.4933,843757.83513929,0
+MKC.US,D,20131129,000000,29.5022,29.7131,29.2962,29.3249,530753.32272118,0
+MKC.US,D,20131202,000000,29.3497,29.4972,29.1902,29.2883,962217.38002297,0
+MKC.US,D,20131203,000000,29.2556,29.424,29.0595,29.2586,1142347.5332154,0
+MKC.US,D,20131204,000000,29.0555,29.2843,28.8158,29.1526,1772598.1098517,0
+MKC.US,D,20131205,000000,29.112,29.208,28.8366,28.909,1502172.6792037,0
+MKC.US,D,20131206,000000,29.112,29.531,29.0902,29.4854,1660612.4593129,0
+MKC.US,D,20131209,000000,29.6042,29.9737,29.5726,29.6993,1293123.0382198,0
+MKC.US,D,20131210,000000,29.6082,29.6953,29.112,29.1169,1347952.2385311,0
+MKC.US,D,20131211,000000,29.3041,29.5884,29.1635,29.3002,2043082.1003676,0
+MKC.US,D,20131212,000000,29.2032,29.3586,28.8752,28.905,1514638.8634638,0
+MKC.US,D,20131213,000000,28.9188,29.0457,28.7029,28.7564,914595.08205636,0
+MKC.US,D,20131216,000000,28.7713,28.9703,28.6791,28.7753,1330435.7705042,0
+MKC.US,D,20131217,000000,28.7475,28.8079,28.484,28.6791,1106966.2669138,0
+MKC.US,D,20131218,000000,28.6851,29.0129,28.3068,28.9228,2565306.8851083,0
+MKC.US,D,20131219,000000,28.9188,29.1249,28.7395,29.0694,1034051.1543447,0
+MKC.US,D,20131220,000000,29.0902,29.3219,28.9624,29.1595,1607135.1842243,0
+MKC.US,D,20131223,000000,29.3091,29.3249,28.9743,29.0635,945313.77130168,0
+MKC.US,D,20131224,000000,29.0941,29.2804,29.0297,29.1902,341337.39187915,0
+MKC.US,D,20131226,000000,29.1724,29.3765,29.112,29.3041,909024.82705007,0
+MKC.US,D,20131227,000000,29.3249,29.4408,29.2685,29.3804,1227661.1833009,0
+MKC.US,D,20131230,000000,29.4101,29.6329,29.4022,29.5438,813562.14609212,0
+MKC.US,D,20131231,000000,29.6102,29.629,29.3447,29.4497,753461.54803076,0
+MKC.US,D,20140102,000000,29.4279,29.4676,29.0931,29.2022,1101532.315048,0
+MKC.US,D,20140103,000000,29.2724,29.4061,29.1982,29.2913,814564.73141408,0
+MKC.US,D,20140106,000000,29.4576,29.4576,29.0723,29.1704,964750.59912951,0
+MKC.US,D,20140107,000000,29.1982,29.529,29.1982,29.4339,1417079.1334487,0
+MKC.US,D,20140108,000000,29.3863,29.4497,28.9158,29.1159,2426254.4598352,0
+MKC.US,D,20140109,000000,29.1288,29.4715,29.0535,29.4339,1461470.5421602,0
+MKC.US,D,20140110,000000,29.5092,29.7151,29.4101,29.6755,1185806.0226545,0
+MKC.US,D,20140113,000000,29.525,29.827,29.4904,29.5804,1430853.8278571,0
+MKC.US,D,20140114,000000,29.5804,29.9073,29.517,29.8895,1612212.7286193,0
+MKC.US,D,20140115,000000,29.838,29.9152,29.6577,29.8063,2562294.080878,0
+MKC.US,D,20140116,000000,29.0377,29.7637,29.0377,29.733,2117015.9527051,0
+MKC.US,D,20140117,000000,29.7151,29.7151,29.3309,29.4626,2197317.6858336,0
+MKC.US,D,20140121,000000,29.6102,29.937,29.5092,29.8855,2785332.4626833,0
+MKC.US,D,20140122,000000,29.9727,30.0925,29.843,29.9192,1343407.7908632,0
+MKC.US,D,20140123,000000,29.7429,29.843,29.521,29.6677,1690808.14836,0
+MKC.US,D,20140124,000000,29.5438,29.9509,29.4537,29.4814,2014864.3213363,0
+MKC.US,D,20140127,000000,29.4992,29.7875,29.4576,29.5398,2307931.218092,0
+MKC.US,D,20140128,000000,29.5132,29.8142,29.5132,29.7508,2522877.2319663,0
+MKC.US,D,20140129,000000,28.4969,28.6732,27.5461,27.9036,7988781.5828906,0
+MKC.US,D,20140130,000000,27.7927,27.7967,27.2638,27.659,4896545.9402168,0
+MKC.US,D,20140131,000000,27.3144,27.5461,27.1123,27.4243,2998843.7597978,0
+MKC.US,D,20140203,000000,27.3688,27.4887,26.8676,26.934,3204265.7179399,0
+MKC.US,D,20140204,000000,26.9895,27.2232,26.939,27.141,2506916.6390463,0
+MKC.US,D,20140205,000000,27.0777,27.2192,26.9568,27.1073,3151143.8406695,0
+MKC.US,D,20140206,000000,27.1866,27.24,26.8469,26.9518,3784034.6596189,0
+MKC.US,D,20140207,000000,27.0539,27.2836,26.8132,26.939,2857770.0094345,0
+MKC.US,D,20140210,000000,26.943,27.3312,26.8716,27.3144,2294423.0720471,0
+MKC.US,D,20140211,000000,27.2876,27.6332,27.1687,27.5996,2134291.1136907,0
+MKC.US,D,20140212,000000,27.5788,27.764,27.4341,27.4708,1541078.6437519,0
+MKC.US,D,20140213,000000,27.3896,27.7809,27.3807,27.7679,1708773.911924,0
+MKC.US,D,20140214,000000,27.6719,28.0829,27.6046,27.9898,2377335.767555,0
+MKC.US,D,20140218,000000,27.9898,28.3385,27.972,28.2632,2090462.08164,0
+MKC.US,D,20140219,000000,28.1463,28.2552,27.9374,27.968,1724999.0339017,0
+MKC.US,D,20140220,000000,27.9006,28.2889,27.9006,28.2592,1257097.6133731,0
+MKC.US,D,20140221,000000,28.2414,28.3721,28.1463,28.1889,1041850.7229369,0
+MKC.US,D,20140224,000000,28.2672,28.484,28.2364,28.3097,1248462.0521861,0
+MKC.US,D,20140225,000000,28.3513,28.4117,28.1374,28.2889,1507132.0942102,0
+MKC.US,D,20140226,000000,28.3464,28.4583,28.0324,28.0403,1388512.0145167,0
+MKC.US,D,20140227,000000,28.0235,28.18,27.8294,28.175,1551781.9740621,0
+MKC.US,D,20140228,000000,28.1671,28.4256,28.1374,28.3721,1437712.3999538,0
+MKC.US,D,20140303,000000,28.1255,28.4068,28.0067,28.2552,1781708.2078981,0
+MKC.US,D,20140304,000000,28.4197,28.7029,28.4197,28.6376,1448604.5353549,0
+MKC.US,D,20140305,000000,28.595,28.6376,28.4197,28.5574,1565124.5370327,0
+MKC.US,D,20140306,000000,28.5752,28.6514,28.5108,28.5444,1095035.1986867,0
+MKC.US,D,20140307,000000,28.6158,28.6693,28.4969,28.6237,964106.44058428,0
+MKC.US,D,20140310,000000,28.591,28.7802,28.4969,28.6068,1326623.3211832,0
+MKC.US,D,20140311,000000,28.6851,28.7881,28.6197,28.7149,1073788.0632232,0
+MKC.US,D,20140312,000000,28.5821,29.0278,28.5821,29.0239,1215107.1592392,0
+MKC.US,D,20140313,000000,29.0585,29.1526,28.796,28.8515,1594048.0634356,0
+MKC.US,D,20140314,000000,28.7376,29.0495,28.7376,28.907,1196021.6906178,0
+MKC.US,D,20140317,000000,28.9872,29.1209,28.8674,29.0495,1270611.8173353,0
+MKC.US,D,20140318,000000,29.0585,29.2546,29.0495,29.1249,943086.47702148,0
+MKC.US,D,20140319,000000,29.1427,29.2467,28.7376,28.903,744745.21461236,0
+MKC.US,D,20140320,000000,28.8674,28.9803,28.7683,28.8594,1508339.6390693,0
+MKC.US,D,20140321,000000,29.0585,29.212,28.8,28.8594,3164587.3689292,0
+MKC.US,D,20140324,000000,29.0011,29.2724,28.8168,28.8466,2484445.8042775,0
+MKC.US,D,20140325,000000,30.0231,30.762,29.9192,30.4243,3830044.5419167,0
+MKC.US,D,20140326,000000,30.5144,30.5452,29.9767,30.3797,2440150.3125906,0
+MKC.US,D,20140327,000000,30.2668,30.4322,30.14,30.2391,1595813.9463441,0
+MKC.US,D,20140328,000000,30.3481,30.5719,30.3283,30.4748,1383539.4740225,0
+MKC.US,D,20140331,000000,30.6244,30.7185,30.5094,30.6541,1932683.6241752,0
+MKC.US,D,20140401,000000,30.5887,30.6641,30.4025,30.6046,1197323.133196,0
+MKC.US,D,20140402,000000,30.6204,30.6719,30.3549,30.4669,1437726.5350943,0
+MKC.US,D,20140403,000000,30.4926,30.5967,30.3471,30.5283,1607452.2152325,0
+MKC.US,D,20140404,000000,30.5897,30.6887,30.1826,30.1926,1345964.2319863,0
+MKC.US,D,20140407,000000,30.1569,30.3976,30.0608,30.0935,1922634.5489392,0
+MKC.US,D,20140408,000000,30.1698,30.6135,30.0648,30.5967,1855754.1317066,0
+MKC.US,D,20140409,000000,30.6333,30.7017,30.3639,30.4669,1150675.1502703,0
+MKC.US,D,20140410,000000,30.4372,30.7601,30.2965,30.3143,1356413.1297677,0
+MKC.US,D,20140411,000000,30.2609,30.564,29.9657,30.0697,1194708.1322051,0
+MKC.US,D,20140414,000000,30.3243,30.3709,30.0816,30.252,1187172.0830177,0
+MKC.US,D,20140415,000000,30.3273,30.3273,29.9826,30.147,1223663.9675007,0
+MKC.US,D,20140416,000000,30.3273,30.554,30.2916,30.554,789320.3801503,0
+MKC.US,D,20140417,000000,30.461,30.5967,30.3193,30.4887,2033719.5890981,0
+MKC.US,D,20140421,000000,30.3104,30.5501,30.2827,30.461,944445.46981439,0
+MKC.US,D,20140422,000000,30.4887,30.8016,30.3709,30.7818,1616994.4447168,0
+MKC.US,D,20140423,000000,30.764,30.875,30.7017,30.7472,1118813.533951,0
+MKC.US,D,20140424,000000,30.7284,30.8562,30.559,30.6204,754969.96945172,0
+MKC.US,D,20140425,000000,30.6165,30.6809,30.457,30.564,821228.44050263,0
+MKC.US,D,20140428,000000,30.6848,30.9997,30.6719,30.8997,973633.52527513,0
+MKC.US,D,20140429,000000,31.0345,31.0463,30.6809,30.6809,904460.1863244,0
+MKC.US,D,20140430,000000,30.6204,30.7284,30.4015,30.5858,2030960.2077438,0
+MKC.US,D,20140501,000000,30.6422,30.6561,30.2965,30.5927,826930.96003781,0
+MKC.US,D,20140502,000000,30.5322,30.9195,30.4748,30.7561,1047197.844654,0
+MKC.US,D,20140505,000000,30.6095,30.7472,30.4669,30.6333,738634.79530874,0
+MKC.US,D,20140506,000000,30.564,30.6422,30.3273,30.3361,753056.67722098,0
+MKC.US,D,20140507,000000,30.4105,30.8898,30.2965,30.868,864358.79275182,0
+MKC.US,D,20140508,000000,30.8462,30.868,30.3926,30.4966,1197188.8493612,0
+MKC.US,D,20140509,000000,30.457,30.5927,30.3926,30.564,1060414.201013,0
+MKC.US,D,20140512,000000,30.7105,30.768,30.5927,30.6679,1068257.1846796,0
+MKC.US,D,20140513,000000,30.6759,30.7472,30.5758,30.6373,803982.55945089,0
+MKC.US,D,20140514,000000,30.6373,30.6927,30.3589,30.3926,909247.96033924,0
+MKC.US,D,20140515,000000,30.3589,30.453,30.1826,30.2748,837657.51236458,0
+MKC.US,D,20140516,000000,30.2609,30.5046,30.252,30.3976,1545336.3499983,0
+MKC.US,D,20140519,000000,30.3441,30.4669,30.2609,30.3887,967465.55575665,0
+MKC.US,D,20140520,000000,30.3361,30.3976,30.0905,30.1698,1081461.4252039,0
+MKC.US,D,20140521,000000,30.2352,30.3887,30.0697,30.3669,1110466.7334911,0
+MKC.US,D,20140522,000000,30.3401,30.4144,30.2014,30.3709,708735.94421189,0
+MKC.US,D,20140523,000000,30.4015,30.4402,30.3273,30.3787,555361.59266288,0
+MKC.US,D,20140527,000000,30.5283,30.868,30.4451,30.8116,999128.27045618,0
+MKC.US,D,20140528,000000,30.8432,30.8601,30.6135,30.6165,799901.5424606,0
+MKC.US,D,20140529,000000,30.6254,31.0037,30.6095,30.9731,648938.24201818,0
+MKC.US,D,20140530,000000,30.9819,31.1136,30.9156,31.0612,962238.5827337,0
+MKC.US,D,20140602,000000,30.9383,31.0998,30.8344,30.8968,715420.85601117,0
+MKC.US,D,20140603,000000,30.8066,31.1315,30.8066,31.1048,1152382.473311,0
+MKC.US,D,20140604,000000,31.1276,31.4158,31.0275,31.3949,1224088.0217154,0
+MKC.US,D,20140605,000000,31.3365,31.3365,31.1414,31.3227,957500.28171059,0
+MKC.US,D,20140606,000000,31.2791,31.4534,31.174,31.3623,610425.03244504,0
+MKC.US,D,20140609,000000,31.39,31.497,31.3019,31.386,660100.96439439,0
+MKC.US,D,20140610,000000,31.2751,31.3097,31.0305,31.1662,1042532.2386391,0
+MKC.US,D,20140611,000000,31.1315,31.2662,30.8562,31.0137,911422.75266905,0
+MKC.US,D,20140612,000000,30.9819,30.9819,30.764,30.8601,549583.34916079,0
+MKC.US,D,20140613,000000,30.8432,30.9295,30.6471,30.8016,809452.85882086,0
+MKC.US,D,20140616,000000,30.7383,30.8156,30.6333,30.6887,1315495.9366582,0
+MKC.US,D,20140617,000000,30.8254,30.8601,30.6204,30.768,1092962.381299,0
+MKC.US,D,20140618,000000,30.6927,31.2088,30.6561,31.187,1014709.2338887,0
+MKC.US,D,20140619,000000,31.2395,31.3533,30.9731,31.1364,994284.96553228,0
+MKC.US,D,20140620,000000,31.1276,31.2266,31.079,31.1414,1419733.5109023,0
+MKC.US,D,20140623,000000,31.1464,31.182,30.5283,30.6204,1507681.3453836,0
+MKC.US,D,20140624,000000,30.5808,30.6759,30.4322,30.6254,1169003.3792225,0
+MKC.US,D,20140625,000000,30.5402,30.7145,30.4887,30.5758,1312525.5378494,0
+MKC.US,D,20140626,000000,30.2193,30.2965,29.3843,30.1826,2283018.0329768,0
+MKC.US,D,20140627,000000,30.1826,30.7818,30.1569,30.7423,2043252.7317064,0
+MKC.US,D,20140630,000000,30.7105,30.8394,30.4887,30.7522,1417836.3731178,0
+MKC.US,D,20140701,000000,30.6809,30.9601,30.6095,30.7769,1245149.3810468,0
+MKC.US,D,20140702,000000,30.7769,30.7769,30.455,30.6204,1245568.386997,0
+MKC.US,D,20140703,000000,30.6363,30.7561,30.5274,30.6679,995850.93716808,0
+MKC.US,D,20140707,000000,30.6967,30.868,30.6877,30.7195,867970.32114725,0
+MKC.US,D,20140708,000000,30.6641,30.8294,30.5719,30.6046,1064762.7760197,0
+MKC.US,D,20140709,000000,30.6165,30.7244,30.3995,30.455,914442.62446963,0
+MKC.US,D,20140710,000000,30.2589,30.4431,30.2589,30.4085,786167.23416795,0
+MKC.US,D,20140711,000000,30.3381,30.5274,30.2936,30.459,990148.41763291,0
+MKC.US,D,20140714,000000,30.5274,30.5877,30.2718,30.3995,694461.47162189,0
+MKC.US,D,20140715,000000,30.353,30.4223,30.1579,30.1846,888056.35578476,0
+MKC.US,D,20140716,000000,30.2371,30.3381,30.0569,30.2074,1408827.2403607,0
+MKC.US,D,20140717,000000,30.1579,30.1668,29.8994,29.943,978430.38616598,0
+MKC.US,D,20140718,000000,30.0033,30.3659,29.9479,30.353,1882035.3964907,0
+MKC.US,D,20140721,000000,30.2589,30.3946,30.1371,30.3421,1980871.3277615,0
+MKC.US,D,20140722,000000,30.3341,30.3659,30.1272,30.2371,1835722.6183253,0
+MKC.US,D,20140723,000000,30.2242,30.2936,29.9608,29.9657,1972550.7782769,0
+MKC.US,D,20140724,000000,30.0569,30.0816,29.8994,29.9529,932114.57904189,0
+MKC.US,D,20140725,000000,29.8676,30.0033,29.8013,29.8855,590629.77784048,0
+MKC.US,D,20140728,000000,29.8548,29.9083,29.6181,29.6835,1129581.4820464,0
+MKC.US,D,20140729,000000,29.7419,29.8638,29.3983,29.4022,1155771.8780701,0
+MKC.US,D,20140730,000000,29.42,29.522,28.9832,29.0902,1961158.864694,0
+MKC.US,D,20140731,000000,28.9515,29.0021,28.3751,28.4019,1924525.6288062,0
+MKC.US,D,20140801,000000,28.0314,28.7337,28.0314,28.6564,2143328.5167287,0
+MKC.US,D,20140804,000000,28.6871,28.8327,28.5712,28.795,1054582.4459076,0
+MKC.US,D,20140805,000000,28.6871,28.8832,28.6257,28.6653,1561327.232505,0
+MKC.US,D,20140806,000000,28.6386,29.1566,28.6386,29.1041,1835505.5429535,0
+MKC.US,D,20140807,000000,29.1486,29.2278,28.897,28.9337,1043229.9087877,0
+MKC.US,D,20140808,000000,28.9515,29.2992,28.906,29.2913,840592.57332222,0
+MKC.US,D,20140811,000000,29.3031,29.632,29.3031,29.522,1193795.4059905,0
+MKC.US,D,20140812,000000,29.5002,29.6567,29.4596,29.526,957404.36468583,0
+MKC.US,D,20140813,000000,29.5924,29.5924,29.3983,29.4953,1137074.1161594,0
+MKC.US,D,20140814,000000,29.5577,29.7013,29.5002,29.6835,537180.77303295,0
+MKC.US,D,20140815,000000,29.7716,29.9479,29.4547,29.6042,854845.84320148,0
+MKC.US,D,20140818,000000,29.7191,29.9152,29.6459,29.8241,902383.33032514,0
+MKC.US,D,20140819,000000,29.8192,30.0251,29.7231,29.9529,652524.52909129,0
+MKC.US,D,20140820,000000,29.8676,30.0213,29.8241,29.9529,661651.79123682,0
+MKC.US,D,20140821,000000,29.9885,30.3341,29.9885,30.139,858745.12267117,0
+MKC.US,D,20140822,000000,30.143,30.2668,29.8102,29.8241,1005552.6918092,0
+MKC.US,D,20140825,000000,29.9826,30.0658,29.8638,29.9826,824402.78919572,0
+MKC.US,D,20140826,000000,30.0213,30.2114,29.9945,30.1104,608307.79033008,0
+MKC.US,D,20140827,000000,30.0787,30.1618,29.9826,30.044,1262478.0536356,0
+MKC.US,D,20140828,000000,29.9786,30.0351,29.8756,29.9995,985523.19773372,0
+MKC.US,D,20140829,000000,30.0915,30.1796,29.9192,30.0915,874026.21919469,0
+MKC.US,D,20140902,000000,30.1024,30.1579,29.9747,30.0213,1622802.9778056,0
+MKC.US,D,20140903,000000,30.148,30.1985,29.9608,29.9885,674146.24577785,0
+MKC.US,D,20140904,000000,29.9826,30.1054,29.7845,29.8548,659161.98720465,0
+MKC.US,D,20140905,000000,29.831,30.0251,29.6923,30.0251,534740.44199249,0
+MKC.US,D,20140908,000000,29.9152,30.0391,29.7914,29.8468,711274.21158289,0
+MKC.US,D,20140909,000000,29.8994,29.8994,29.5795,29.6459,904333.97971289,0
+MKC.US,D,20140910,000000,29.6042,29.8102,29.4913,29.7756,643444.72063169,0
+MKC.US,D,20140911,000000,29.6657,29.7677,29.5884,29.7637,537052.54711564,0
+MKC.US,D,20140912,000000,29.6885,29.7151,29.3685,29.4686,607200.20110733,0
+MKC.US,D,20140915,000000,29.5676,29.6141,29.42,29.526,714734.29204447,0
+MKC.US,D,20140916,000000,29.522,29.7805,29.522,29.6657,1050278.2956282,0
+MKC.US,D,20140917,000000,29.5795,29.627,29.21,29.3497,1239767.9311313,0
+MKC.US,D,20140918,000000,29.4874,29.5824,29.2566,29.5716,954769.17063718,0
+MKC.US,D,20140919,000000,29.6735,29.7548,29.4636,29.4686,1543473.5404122,0
+MKC.US,D,20140922,000000,29.3863,29.42,28.9644,29.0119,1472399.0250655,0
+MKC.US,D,20140923,000000,28.9971,29.0555,28.7009,28.7168,2233144.2090606,0
+MKC.US,D,20140924,000000,28.7337,28.9931,28.7337,28.9466,1766810.7794736,0
+MKC.US,D,20140925,000000,28.901,28.9515,28.4573,28.5494,1370360.4748206,0
+MKC.US,D,20140926,000000,28.5712,28.7119,28.4097,28.6653,968050.14478123,0
+MKC.US,D,20140929,000000,28.5276,28.8674,28.5148,28.8327,1809794.7320534,0
+MKC.US,D,20140930,000000,28.7564,29.0377,28.7435,28.8832,2479907.4145269,0
+MKC.US,D,20141001,000000,29.0337,29.0337,28.1344,28.3285,3521546.1103566,0
+MKC.US,D,20141002,000000,29.3586,30.1579,28.4019,29.1447,8157185.627393,0
+MKC.US,D,20141003,000000,29.3497,29.6241,29.1605,29.5824,2117957.9588535,0
+MKC.US,D,20141006,000000,29.7102,29.7102,29.3031,29.4378,1538062.8105629,0
+MKC.US,D,20141007,000000,29.3893,29.5716,29.0783,29.0833,2074811.452158,0
+MKC.US,D,20141008,000000,29.109,29.6439,29.0239,29.6399,1575413.9096571,0
+MKC.US,D,20141009,000000,29.6339,29.8598,29.3645,29.4002,2028232.125629,0
+MKC.US,D,20141010,000000,29.4616,29.6647,29.3557,29.3557,1519947.618371,0
+MKC.US,D,20141013,000000,29.3101,29.533,29.1496,29.1546,1719497.4352921,0
+MKC.US,D,20141014,000000,29.3269,29.5904,29.1823,29.2962,1247891.598302,0
+MKC.US,D,20141015,000000,29.2338,29.2338,28.594,28.8486,2461821.5022689,0
+MKC.US,D,20141016,000000,28.493,28.8317,28.4097,28.7237,1387657.8481698,0
+MKC.US,D,20141017,000000,29.0417,29.2338,28.7455,29.1308,2576473.646096,0
+MKC.US,D,20141020,000000,29.0872,29.5072,29.0783,29.4972,1155591.1502024,0
+MKC.US,D,20141021,000000,29.529,29.626,29.3467,29.5656,1985586.4067681,0
+MKC.US,D,20141022,000000,29.63,29.8855,29.5616,29.6439,1132900.2111031,0
+MKC.US,D,20141023,000000,29.7716,29.8548,29.5804,29.6221,808874.32771363,0
+MKC.US,D,20141024,000000,29.6647,29.9786,29.517,29.9667,1353090.3620995,0
+MKC.US,D,20141027,000000,29.8638,30.2004,29.8638,30.0271,1037729.319831,0
+MKC.US,D,20141028,000000,30.1242,30.2906,30.0529,30.2906,794905.77994998,0
+MKC.US,D,20141029,000000,30.2787,30.3441,29.7914,30.0955,1404214.1362963,0
+MKC.US,D,20141030,000000,29.9439,30.455,29.9291,30.3323,1035160.7628732,0
+MKC.US,D,20141031,000000,30.6085,30.7205,30.4342,30.7017,1368030.1959454,0
+MKC.US,D,20141103,000000,30.6719,30.9631,30.6323,30.8819,1205915.2793086,0
+MKC.US,D,20141104,000000,30.5947,31.2989,30.5947,31.0909,1862849.972233,0
+MKC.US,D,20141105,000000,31.3435,31.5861,31.287,31.5188,1626957.699457,0
+MKC.US,D,20141106,000000,31.5188,31.6881,31.4415,31.6367,1739591.5471527,0
+MKC.US,D,20141107,000000,31.5376,31.6287,31.3761,31.5901,1307991.1867104,0
+MKC.US,D,20141110,000000,31.5732,31.7188,31.4415,31.7059,809178.23323418,0
+MKC.US,D,20141111,000000,31.697,31.9011,31.6713,31.7902,993456.04050777,0
+MKC.US,D,20141112,000000,31.598,31.8337,31.4722,31.794,928743.34803482,0
+MKC.US,D,20141113,000000,31.8238,31.9803,31.7406,31.806,907696.12384392,0
+MKC.US,D,20141114,000000,31.8158,31.907,31.4534,31.493,1232924.503828,0
+MKC.US,D,20141117,000000,31.493,31.6575,31.3523,31.4802,2120143.8573651,0
+MKC.US,D,20141118,000000,31.5188,31.5901,31.4048,31.4762,2059254.7203949,0
+MKC.US,D,20141119,000000,31.4802,31.6237,31.3791,31.6069,1693612.9640946,0
+MKC.US,D,20141120,000000,31.4802,31.598,31.392,31.4098,1213742.108529,0
+MKC.US,D,20141121,000000,31.594,31.6445,31.3305,31.4762,1970402.2369222,0
+MKC.US,D,20141124,000000,31.5415,31.6317,31.4534,31.5188,932045.92264522,0
+MKC.US,D,20141125,000000,31.497,31.7486,31.388,31.6317,2111922.2538638,0
+MKC.US,D,20141126,000000,31.7406,31.7584,31.5772,31.6188,1983786.1956613,0
+MKC.US,D,20141128,000000,31.794,32.4518,31.7584,32.2725,994362.70880497,0
+MKC.US,D,20141201,000000,32.1804,32.2795,31.9883,32.0882,1296081.3211941,0
+MKC.US,D,20141202,000000,32.0882,32.214,31.9931,32.0804,984989.09135375,0
+MKC.US,D,20141203,000000,32.0407,32.0407,31.6881,31.8376,1111374.4114412,0
+MKC.US,D,20141204,000000,31.8674,31.9843,31.594,31.7099,873558.7499056,0
+MKC.US,D,20141205,000000,31.7307,31.9249,31.6149,31.8376,883318.05476164,0
+MKC.US,D,20141208,000000,31.8971,32.0318,31.6415,31.806,1003861.5232148,0
+MKC.US,D,20141209,000000,31.6317,31.8753,31.493,31.797,1139238.8119603,0
+MKC.US,D,20141210,000000,31.812,31.9209,31.4237,31.4722,1058827.0266665,0
+MKC.US,D,20141211,000000,31.5326,31.9883,31.5326,31.8158,1209342.0412248,0
+MKC.US,D,20141212,000000,31.598,31.8921,31.4415,31.4672,1154174.6071947,0
+MKC.US,D,20141215,000000,31.4762,31.7149,31.0651,31.1919,1299916.9925315,0
+MKC.US,D,20141216,000000,31.188,31.8436,31.0453,31.2058,1531691.9008131,0
+MKC.US,D,20141217,000000,31.2909,31.702,31.1602,31.6841,1173636.6763449,0
+MKC.US,D,20141218,000000,31.9109,32.2497,31.8436,32.2497,1541222.0144626,0
+MKC.US,D,20141219,000000,32.422,33.2381,32.214,33.1212,5384715.1329035,0
+MKC.US,D,20141222,000000,33.1034,33.2956,32.9251,33.2431,1473500.5563709,0
+MKC.US,D,20141223,000000,33.3867,33.462,33.2213,33.3352,745771.02195084,0
+MKC.US,D,20141224,000000,33.3392,33.3521,33.1649,33.2709,394820.72488501,0
+MKC.US,D,20141226,000000,33.2669,33.4342,33.1847,33.2381,565224.89176682,0
+MKC.US,D,20141229,000000,33.1886,33.2569,32.9955,33.1391,667615.81087108,0
+MKC.US,D,20141230,000000,33.1114,33.3362,32.9985,33.1034,874600.71169035,0
+MKC.US,D,20141231,000000,33.1252,33.1768,32.4131,32.426,1237102.4474959,0
+MKC.US,D,20150102,000000,32.525,32.7251,31.9912,32.2755,1069573.7720511,0
+MKC.US,D,20150105,000000,32.1645,32.2665,31.6851,31.7277,1552245.4047396,0
+MKC.US,D,20150106,000000,31.8446,31.9505,31.4464,31.5861,2592271.6849004,0
+MKC.US,D,20150107,000000,31.7634,32.5657,31.6584,32.426,2511418.6812926,0
+MKC.US,D,20150108,000000,32.5498,33.0113,32.5072,32.9599,922807.59868154,0
+MKC.US,D,20150109,000000,32.9817,33.048,32.5528,32.5696,872794.44266619,0
+MKC.US,D,20150112,000000,32.2795,32.6657,32.0615,32.1467,973829.39793621,0
+MKC.US,D,20150113,000000,32.323,32.528,31.9179,32.2309,1621889.2419382,0
+MKC.US,D,20150114,000000,32.0655,32.2625,31.8773,32.2358,1594622.5559313,0
+MKC.US,D,20150115,000000,32.4042,32.5577,32.1784,32.2625,1663887.7732952,0
+MKC.US,D,20150116,000000,32.2993,32.5498,32.1308,32.4528,1711088.0363529,0
+MKC.US,D,20150120,000000,32.5409,33.0341,32.422,33.0252,1777289.9668418,0
+MKC.US,D,20150121,000000,32.8975,33.0034,32.5528,32.7251,2139496.8840028,0
+MKC.US,D,20150122,000000,32.9093,32.9648,32.533,32.8112,1824997.0756514,0
+MKC.US,D,20150123,000000,32.729,32.7469,32.3319,32.3745,1615043.7953291,0
+MKC.US,D,20150126,000000,32.323,32.5795,32.1645,32.4359,1484985.3580197,0
+MKC.US,D,20150127,000000,32.121,32.2358,31.7733,31.8258,3386004.2481896,0
+MKC.US,D,20150128,000000,30.9146,32.4448,30.869,31.3643,3956620.6864009,0
+MKC.US,D,20150129,000000,31.3643,31.7119,30.8611,31.6851,2453975.4896436,0
+MKC.US,D,20150130,000000,31.4356,31.5138,31.0671,31.1572,2529664.1187077,0
+MKC.US,D,20150202,000000,31.174,31.7168,30.8582,31.6941,1989272.6494775,0
+MKC.US,D,20150203,000000,31.8496,32.0476,31.7545,32.0437,1271006.5916161,0
+MKC.US,D,20150204,000000,31.9912,32.3656,31.9327,32.1606,1574651.6217235,0
+MKC.US,D,20150205,000000,32.2081,32.2993,32.0437,32.2625,1070272.4518524,0
+MKC.US,D,20150206,000000,32.2537,32.6281,32.0952,32.4448,1863734.4281666,0
+MKC.US,D,20150209,000000,32.3507,32.432,32.0615,32.1962,1173353.9735349,0
+MKC.US,D,20150210,000000,32.2577,32.5885,32.1606,32.432,667805.6256148,0
+MKC.US,D,20150211,000000,32.4488,32.5885,32.0338,32.2823,960064.80005678,0
+MKC.US,D,20150212,000000,32.1744,32.4448,32.121,32.432,1055215.498271,0
+MKC.US,D,20150213,000000,32.2398,32.6281,32.1784,32.5735,1044972.5696796,0
+MKC.US,D,20150217,000000,32.5657,32.7013,32.2823,32.5449,1311320.0122961,0
+MKC.US,D,20150218,000000,32.418,33.156,32.3398,33.0688,1313675.5324935,0
+MKC.US,D,20150219,000000,33.0074,33.0569,32.7716,32.8598,852538.78634279,0
+MKC.US,D,20150220,000000,32.8291,33.1203,32.5835,33.0994,1212097.3839676,0
+MKC.US,D,20150223,000000,33.0994,33.1649,32.7846,32.8975,719053.58711733,0
+MKC.US,D,20150224,000000,32.838,32.9905,32.5835,32.9093,1098587.1575615,0
+MKC.US,D,20150225,000000,32.8539,33.0816,32.7677,32.9331,787767.53400209,0
+MKC.US,D,20150226,000000,32.9371,33.0203,32.7469,32.8975,725967.69012314,0
+MKC.US,D,20150227,000000,32.9371,33.0292,32.8291,32.8975,793434.71568603,0
+MKC.US,D,20150302,000000,32.9905,32.9955,32.6835,32.9053,1180478.0843424,0
+MKC.US,D,20150303,000000,32.838,32.9193,32.6191,32.842,667681.43830907,0
+MKC.US,D,20150304,000000,32.7251,32.8112,32.3884,32.6617,901395.88979657,0
+MKC.US,D,20150305,000000,32.7974,32.7974,32.3467,32.6141,977462.12904236,0
+MKC.US,D,20150306,000000,32.4092,32.4676,31.9457,32.0576,1034747.8148402,0
+MKC.US,D,20150309,000000,32.0734,32.2913,32.0011,32.222,627363.97901755,0
+MKC.US,D,20150310,000000,32.222,32.222,31.6415,31.6495,1106465.4790794,0
+MKC.US,D,20150311,000000,31.6455,31.6495,31.3237,31.5,1085620.1854669,0
+MKC.US,D,20150312,000000,31.186,31.8496,31.1394,31.8357,2122661.9316782,0
+MKC.US,D,20150313,000000,31.8416,31.9129,31.3068,31.4138,1430917.4359893,0
+MKC.US,D,20150316,000000,31.4752,31.7238,31.4138,31.6941,1372261.6512167,0
+MKC.US,D,20150317,000000,31.5227,31.6237,31.1652,31.4316,1528752.8012439,0
+MKC.US,D,20150318,000000,31.4078,31.8218,30.9909,31.6377,2412967.4277738,0
+MKC.US,D,20150319,000000,31.6099,31.7119,31.3672,31.598,1100280.3454617,0
+MKC.US,D,20150320,000000,31.6495,31.9129,31.6377,31.808,2434964.7353363,0
+MKC.US,D,20150323,000000,31.8446,32.1348,31.808,31.9457,2514697.0242336,0
+MKC.US,D,20150324,000000,32.9648,33.9473,32.734,32.7846,6368670.3396957,0
+MKC.US,D,20150325,000000,33.1064,33.8156,32.9727,33.1649,4218741.7220105,0
+MKC.US,D,20150326,000000,33.2431,33.7046,33.1352,33.5413,2719315.2986736,0
+MKC.US,D,20150327,000000,33.6007,33.776,33.46,33.7482,1939128.2385861,0
+MKC.US,D,20150330,000000,33.8057,34.09,33.6185,34.0504,2106386.3270559,0
+MKC.US,D,20150331,000000,33.9711,34.1474,33.6541,33.6541,2288188.4654378,0
+MKC.US,D,20150401,000000,33.5887,33.6541,33.2144,33.463,2202594.1318483,0
+MKC.US,D,20150402,000000,33.4947,33.9245,33.4947,33.7186,1951638.8475735,0
+MKC.US,D,20150406,000000,33.673,34.4168,33.673,34.3385,3483398.3951303,0
+MKC.US,D,20150407,000000,34.3167,34.5257,34.1543,34.1672,1203298.259012,0
+MKC.US,D,20150408,000000,34.2682,34.294,33.977,34.1741,1088188.7424247,0
+MKC.US,D,20150409,000000,34.1504,34.2801,33.9245,34.1672,1421034.9534804,0
+MKC.US,D,20150410,000000,34.188,34.3643,34.0434,34.1108,974445.28620045,0
+MKC.US,D,20150413,000000,34.1375,34.3029,33.9869,34.0166,1228603.1894493,0
+MKC.US,D,20150414,000000,33.977,34.2633,33.8166,34.1286,1448114.8537022,0
+MKC.US,D,20150415,000000,34.2217,34.5207,33.982,34.0256,1359366.3644774,0
+MKC.US,D,20150416,000000,34.0077,34.089,33.8513,33.9909,1567346.7830484,0
+MKC.US,D,20150417,000000,33.7819,33.9147,33.3501,33.5491,1294022.6389468,0
+MKC.US,D,20150420,000000,33.6235,33.977,33.5927,33.6373,1261685.4761153,0
+MKC.US,D,20150421,000000,33.6423,33.768,33.4076,33.4332,1056655.2632953,0
+MKC.US,D,20150422,000000,33.5491,33.763,33.3808,33.7324,1349718.1214395,0
+MKC.US,D,20150423,000000,33.5839,33.763,33.4332,33.4382,1157488.2879869,0
+MKC.US,D,20150424,000000,33.5085,33.5224,33.2361,33.2729,851854.24168187,0
+MKC.US,D,20150427,000000,33.3203,33.3461,33.049,33.2243,1217890.7722631,0
+MKC.US,D,20150428,000000,33.1827,33.3699,33.0351,33.3303,971350.70008585,0
+MKC.US,D,20150429,000000,33.3253,33.4332,33.0796,33.1034,1093890.252307,0
+MKC.US,D,20150430,000000,33.1222,33.36,32.9529,33.0351,2008843.76114,0
+MKC.US,D,20150501,000000,33.1658,33.5085,33.1372,33.4124,908351.38857096,0
+MKC.US,D,20150504,000000,33.3372,33.673,33.3025,33.5749,839280.02456236,0
+MKC.US,D,20150505,000000,33.4749,33.6631,33.1579,33.2649,1049896.6468349,0
+MKC.US,D,20150506,000000,33.3699,33.463,32.9866,33.2451,993445.94397885,0
+MKC.US,D,20150507,000000,33.2095,33.6819,33.1004,33.6007,1252538.0209119,0
+MKC.US,D,20150508,000000,33.8423,34.0394,33.6769,33.8166,972173.567193,0
+MKC.US,D,20150511,000000,33.7186,33.9443,33.6769,33.7404,1097763.2808014,0
+MKC.US,D,20150512,000000,33.5839,34.0354,33.4848,33.9869,1570162.7049648,0
+MKC.US,D,20150513,000000,34.0137,34.1959,33.8205,33.8701,1014647.6450622,0
+MKC.US,D,20150514,000000,34.075,34.6535,34.0612,34.6367,1404578.6209904,0
+MKC.US,D,20150515,000000,34.6535,34.812,34.6149,34.803,1040389.7552019,0
+MKC.US,D,20150518,000000,34.708,34.7585,34.5168,34.6594,769805.80904977,0
+MKC.US,D,20150519,000000,34.6406,34.9912,34.5663,34.9269,1083944.1616658,0
+MKC.US,D,20150520,000000,34.9219,34.9219,34.697,34.7496,833211.00102732,0
+MKC.US,D,20150521,000000,34.7902,34.8595,34.6495,34.8239,986302.64976651,0
+MKC.US,D,20150522,000000,34.7803,34.7842,34.5445,34.5623,725079.195578,0
+MKC.US,D,20150526,000000,34.5663,34.6495,34.2217,34.3772,731173.46043534,0
+MKC.US,D,20150527,000000,34.396,34.6446,34.3029,34.5841,1238629.0426689,0
+MKC.US,D,20150528,000000,34.6149,34.6634,34.387,34.601,693494.22415116,0
+MKC.US,D,20150529,000000,34.4336,34.6149,34.4168,34.4386,1017075.860268,0
+MKC.US,D,20150601,000000,34.5207,34.6149,34.2217,34.3564,739303.18552338,0
+MKC.US,D,20150602,000000,34.2851,34.3167,34.0048,34.2217,861683.21258749,0
+MKC.US,D,20150603,000000,34.3167,34.3682,34.0077,34.2177,1022089.7965306,0
+MKC.US,D,20150604,000000,34.2137,34.2355,33.8393,33.875,1033489.7873366,0
+MKC.US,D,20150605,000000,33.8423,33.982,33.4124,33.6591,1743983.5372337,0
+MKC.US,D,20150608,000000,33.467,33.763,33.4124,33.6512,929551.07034858,0
+MKC.US,D,20150609,000000,33.7126,33.7898,33.5699,33.5749,739042.69507718,0
+MKC.US,D,20150610,000000,33.6333,33.8909,33.6333,33.8294,675453.74627326,0
+MKC.US,D,20150611,000000,33.8423,33.9443,33.7858,33.8423,714754.48510231,0
+MKC.US,D,20150612,000000,33.7364,33.875,33.6423,33.768,577605.25553104,0
+MKC.US,D,20150615,000000,33.5927,33.9147,33.4422,33.6997,1228376.0175486,0
+MKC.US,D,20150616,000000,33.7819,34.3207,33.7442,34.3068,888288.57594997,0
+MKC.US,D,20150617,000000,34.3435,34.4683,34.1622,34.3385,702970.82619739,0
+MKC.US,D,20150618,000000,34.4435,34.8912,34.3346,34.705,1104828.8317411,0
+MKC.US,D,20150619,000000,34.6594,34.9091,34.6495,34.7644,1122384.6762307,0
+MKC.US,D,20150622,000000,34.8733,35.3784,34.8467,35.1893,1036220.8984099,0
+MKC.US,D,20150623,000000,35.2111,35.2903,35.1002,35.2111,1589220.912958,0
+MKC.US,D,20150624,000000,35.5905,36.0876,35.5905,35.7202,3145590.7497624,0
+MKC.US,D,20150625,000000,36.1451,36.1451,35.6836,35.7757,1326163.9291172,0
+MKC.US,D,20150626,000000,35.8817,35.9371,35.64,35.738,1520596.8251807,0
+MKC.US,D,20150629,000000,35.5181,35.6142,35.1547,35.1675,1563907.9052976,0
+MKC.US,D,20150630,000000,35.3151,35.6934,35.2725,35.5122,2694998.8184178,0
+MKC.US,D,20150701,000000,34.3207,34.9487,34.1573,34.9091,4869058.1402266,0
+MKC.US,D,20150702,000000,34.913,35.2765,34.7545,35.0804,2837869.7509291,0
+MKC.US,D,20150706,000000,34.9744,35.1447,34.6535,34.8298,2249546.0202944,0
+MKC.US,D,20150707,000000,34.8239,35.3646,34.5525,35.3508,1756061.0051303,0
+MKC.US,D,20150708,000000,35.1765,35.333,34.8823,34.9338,2169546.1733807,0
+MKC.US,D,20150709,000000,35.3092,35.3766,34.9794,35.0041,2239382.8542816,0
+MKC.US,D,20150710,000000,35.0259,35.4736,35.0259,35.2745,1542667.8374042,0
+MKC.US,D,20150713,000000,35.5161,35.5557,35.3983,35.5389,855022.53245761,0
+MKC.US,D,20150714,000000,35.5469,35.7103,35.5023,35.5895,906544.10989391,0
+MKC.US,D,20150715,000000,35.6132,35.6132,35.2567,35.2864,803569.61141798,0
+MKC.US,D,20150716,000000,35.4983,35.6172,35.3766,35.5389,1053013.4453131,0
+MKC.US,D,20150717,000000,35.3983,35.5349,35.1279,35.2785,1015590.6608636,0
+MKC.US,D,20150720,000000,35.2785,35.3804,35.1408,35.2785,914897.97792402,0
+MKC.US,D,20150721,000000,35.326,35.4775,35.2389,35.3528,1771962.0285296,0
+MKC.US,D,20150722,000000,35.3388,35.5736,35.2745,35.4775,1365315.2393183,0
+MKC.US,D,20150723,000000,35.4775,35.5687,35.2745,35.3161,1024892.5929595,0
+MKC.US,D,20150724,000000,35.2339,35.4052,35.0616,35.2259,1365762.5155495,0
+MKC.US,D,20150727,000000,35.1368,35.2824,35.0398,35.1943,1805757.1301375,0
+MKC.US,D,20150728,000000,35.3032,35.7885,35.1606,35.7717,1790780.9487874,0
+MKC.US,D,20150729,000000,35.741,35.9232,35.6974,35.8905,1381142.5580564,0
+MKC.US,D,20150730,000000,35.7509,36.1827,35.644,36.1609,1407044.1933531,0
+MKC.US,D,20150731,000000,36.2748,36.2788,36.0401,36.1609,2529007.8443277,0
+MKC.US,D,20150803,000000,36.0728,36.2936,36.0728,36.1739,1922294.2959145,0
+MKC.US,D,20150804,000000,36.1025,36.566,36.05,36.4264,1413165.7188385,0
+MKC.US,D,20150805,000000,36.566,36.8711,36.4987,36.8355,1149407.0262377,0
+MKC.US,D,20150806,000000,36.9008,36.9008,36.5868,36.7859,1064471.9959867,0
+MKC.US,D,20150807,000000,36.6374,36.8661,36.6007,36.8513,1296140.8907146,0
+MKC.US,D,20150810,000000,37.0375,37.4604,36.9622,37.3336,1871974.2054199,0
+MKC.US,D,20150811,000000,37.0821,37.3822,36.9582,37.3068,2147932.5339172,0
+MKC.US,D,20150812,000000,37.0939,37.3594,36.6056,37.3336,2149121.9050242,0
+MKC.US,D,20150813,000000,37.3336,37.4753,37.1969,37.2623,1176844.3435834,0
+MKC.US,D,20150814,000000,37.2851,37.5802,37.1969,37.5664,922150.31464873,0
+MKC.US,D,20150817,000000,37.4663,37.5802,37.2712,37.4793,1230595.2346056,0
+MKC.US,D,20150818,000000,37.4753,37.611,37.298,37.3683,1155746.6367479,0
+MKC.US,D,20150819,000000,37.2484,37.2484,36.7473,36.8215,1762891.3069461,0
+MKC.US,D,20150820,000000,36.6472,36.7602,36.1233,36.1521,1488694.8227457,0
+MKC.US,D,20150821,000000,35.9926,36.0401,35.2339,35.2477,1894431.9147012,0
+MKC.US,D,20150824,000000,33.8651,34.8288,33.3699,34.092,3027360.3960852,0
+MKC.US,D,20150825,000000,34.6674,34.7168,33.5204,33.5204,2154567.9727248,0
+MKC.US,D,20150826,000000,34.0127,34.5099,33.5581,34.4356,2049109.7281341,0
+MKC.US,D,20150827,000000,34.6396,34.8951,34.3574,34.8635,1727281.8590909,0
+MKC.US,D,20150828,000000,34.8635,35.2477,34.7446,35.2389,2598633.5077742,0
+MKC.US,D,20150831,000000,34.9794,35.119,34.7624,34.9566,2362991.6289154,0
+MKC.US,D,20150901,000000,34.6039,34.8239,34.075,34.2197,2250955.495732,0
+MKC.US,D,20150902,000000,34.5327,34.913,34.4108,34.913,1692584.1277974,0
+MKC.US,D,20150903,000000,35.019,35.5776,34.9219,35.3092,1743611.9849694,0
+MKC.US,D,20150904,000000,34.9308,34.9873,34.4891,34.7298,1504346.4618807,0
+MKC.US,D,20150908,000000,35.1863,35.6716,34.8873,35.6677,1978126.0815476,0
+MKC.US,D,20150909,000000,35.8767,36.046,35.1279,35.222,2139598.858945,0
+MKC.US,D,20150910,000000,35.2389,35.6172,35.1507,35.2993,1248518.592748,0
+MKC.US,D,20150911,000000,35.2477,35.6677,35.0675,35.6489,1358059.8736349,0
+MKC.US,D,20150914,000000,35.6716,35.9133,35.424,35.7608,1854513.2683021,0
+MKC.US,D,20150915,000000,35.7985,36.1471,35.4647,36.0768,1356493.9019991,0
+MKC.US,D,20150916,000000,36.1739,36.7334,35.946,36.6839,2273178.9655423,0
+MKC.US,D,20150917,000000,36.6195,37.1117,36.5215,36.6898,1984031.5413141,0
+MKC.US,D,20150918,000000,36.354,36.7423,36.2045,36.4383,6885081.543083,0
+MKC.US,D,20150921,000000,36.4809,36.8176,36.2936,36.676,1974942.6459785,0
+MKC.US,D,20150922,000000,36.2887,36.5868,36.0401,36.362,1909393.9609108,0
+MKC.US,D,20150923,000000,36.3748,36.4689,36.2135,36.3976,1509887.436953,0
+MKC.US,D,20150924,000000,36.2699,36.7066,36.05,36.663,1489690.3404974,0
+MKC.US,D,20150925,000000,36.8037,37.2286,36.6235,36.7859,1586446.3868102,0
+MKC.US,D,20150928,000000,36.6938,36.8661,35.9183,35.9371,1734273.7053695,0
+MKC.US,D,20150929,000000,36.0401,36.1293,35.4548,35.7985,2438971.0380125,0
+MKC.US,D,20150930,000000,36.0817,36.3095,35.1111,36.2362,2937009.5877205,0
+MKC.US,D,20151001,000000,35.2646,35.6836,34.2355,34.6922,5524762.0662753,0
+MKC.US,D,20151002,000000,34.2692,35.1061,34.2692,35.1061,2841303.5804156,0
+MKC.US,D,20151005,000000,35.2567,36.0817,35.2567,36.0094,2849689.7573382,0
+MKC.US,D,20151006,000000,35.9698,36.0629,35.6043,35.9084,2392697.6363099,0
+MKC.US,D,20151007,000000,36.0054,36.2887,35.8539,36.0768,1810629.7149954,0
+MKC.US,D,20151008,000000,36.0678,36.8968,36.0332,36.667,1597637.3794674,0
+MKC.US,D,20151009,000000,36.6878,37.0434,36.6878,36.7849,1487059.1850603,0
+MKC.US,D,20151012,000000,36.7899,37.1088,36.7136,36.9325,1123967.8119657,0
+MKC.US,D,20151013,000000,36.8384,36.98,36.5195,36.5809,1330653.8555289,0
+MKC.US,D,20151014,000000,36.5938,36.7136,36.1649,36.2283,1212934.3862152,0
+MKC.US,D,20151015,000000,36.4829,36.572,36.1104,36.2481,1617053.0045846,0
+MKC.US,D,20151016,000000,36.3758,36.8157,36.3332,36.6314,1513458.5792328,0
+MKC.US,D,20151019,000000,36.5551,36.7542,36.4571,36.6076,1480616.5899551,0
+MKC.US,D,20151020,000000,36.5195,36.7503,36.355,36.4877,1417862.624093,0
+MKC.US,D,20151021,000000,36.568,36.9394,36.4442,36.7453,1690173.0766908,0
+MKC.US,D,20151022,000000,36.9325,38.0438,36.7057,37.9071,1872528.5048577,0
+MKC.US,D,20151023,000000,38.018,38.1012,37.5565,37.7387,829632.79117735,0
+MKC.US,D,20151026,000000,37.8011,37.8526,37.6268,37.7615,1409197.7829722,0
+MKC.US,D,20151027,000000,37.5485,37.7159,37.3266,37.3841,1100450.9768004,0
+MKC.US,D,20151028,000000,37.4287,37.5614,36.9543,37.3514,1411002.0326906,0
+MKC.US,D,20151029,000000,37.2445,37.5614,37.083,37.502,1169291.1302967,0
+MKC.US,D,20151030,000000,37.4465,37.7526,37.2108,37.2108,2019677.3366734,0
+MKC.US,D,20151102,000000,37.3752,37.5159,36.7275,37.4633,1733194.3864277,0
+MKC.US,D,20151103,000000,37.3356,37.6674,37.0434,37.6496,1535367.0373408,0
+MKC.US,D,20151104,000000,37.6882,37.812,37.5069,37.6862,1198963.8191458,0
+MKC.US,D,20151105,000000,37.7526,38.1983,37.6862,38.0438,1515264.848257,0
+MKC.US,D,20151106,000000,37.8615,37.919,36.9107,37.2812,1669181.383409,0
+MKC.US,D,20151109,000000,37.2267,37.2356,36.7453,37.0196,1124105.124759,0
+MKC.US,D,20151110,000000,36.975,37.2356,36.7899,37.1257,967299.97268233,0
+MKC.US,D,20151111,000000,37.2633,37.5525,37.0524,37.3228,776593.70544406,0
+MKC.US,D,20151112,000000,37.1721,37.3614,36.4571,36.4877,1264977.9541968,0
+MKC.US,D,20151113,000000,36.4403,36.7106,36.1609,36.2333,1070665.2068276,0
+MKC.US,D,20151116,000000,36.2333,36.9246,36.058,36.9107,715205.79994513,0
+MKC.US,D,20151117,000000,36.9454,37.0692,36.4877,36.6492,1143786.2885867,0
+MKC.US,D,20151118,000000,36.7978,37.6,36.6532,37.5248,1214427.6628428,0
+MKC.US,D,20151119,000000,37.6308,37.915,37.2861,37.5387,1096843.4870166,0
+MKC.US,D,20151120,000000,37.707,37.9249,37.2504,37.3,956692.55939682,0
+MKC.US,D,20151123,000000,37.3881,37.9021,37.3703,37.7248,781325.94854982,0
+MKC.US,D,20151124,000000,37.5822,37.9458,37.5664,37.7863,1544607.3806101,0
+MKC.US,D,20151125,000000,37.7665,38.1051,37.6188,37.9814,820828.61795732,0
+MKC.US,D,20151127,000000,38.0042,38.1269,37.7615,38.1181,562641.19001568,0
+MKC.US,D,20151130,000000,38.3191,38.3221,37.9864,38.0695,3997604.5166012,0
+MKC.US,D,20151201,000000,37.9516,38.6132,37.9516,38.4241,2382602.1170407,0
+MKC.US,D,20151202,000000,38.2359,38.4993,37.8348,37.8893,1462581.1603417,0
+MKC.US,D,20151203,000000,37.8705,38.1725,37.1979,37.4594,1455615.5650384,0
+MKC.US,D,20151204,000000,37.5862,38.33,37.5822,38.3102,999348.37478668,0
+MKC.US,D,20151207,000000,38.3002,38.7529,38.2072,38.7272,1616601.6897417,0
+MKC.US,D,20151208,000000,38.5321,38.5321,38.2359,38.3429,1461812.8144907,0
+MKC.US,D,20151209,000000,38.1983,38.7133,37.9814,38.1805,1111061.4190447,0
+MKC.US,D,20151210,000000,38.1329,38.1626,37.7159,37.7427,1472392.9671481,0
+MKC.US,D,20151211,000000,37.4594,37.6,36.9968,37.1543,1635107.6176029,0
+MKC.US,D,20151214,000000,37.2306,37.5069,37.0286,37.4811,1742723.4904244,0
+MKC.US,D,20151215,000000,37.6981,37.9318,37.2594,37.5485,1614569.2584696,0
+MKC.US,D,20151216,000000,37.7159,38.3617,37.6358,38.2924,1582296.7134233,0
+MKC.US,D,20151217,000000,38.2528,38.2528,37.5703,37.5703,2771224.5828205,0
+MKC.US,D,20151218,000000,37.4049,37.502,37.0791,37.0791,2134329.4805005,0
+MKC.US,D,20151221,000000,37.2544,37.5337,37.1949,37.4981,777718.45876597,0
+MKC.US,D,20151222,000000,37.7021,37.9774,37.2445,37.8982,1069728.2489436,0
+MKC.US,D,20151223,000000,38.0695,38.5489,38.013,38.4885,947435.0520282,0
+MKC.US,D,20151224,000000,38.4201,38.5538,38.227,38.4161,517419.84662673,0
+MKC.US,D,20151228,000000,38.2488,38.642,38.2032,38.632,1160108.3372421,0
+MKC.US,D,20151229,000000,38.7727,38.943,38.5846,38.8559,803575.66933533,0
+MKC.US,D,20151230,000000,38.8559,38.8658,38.4875,38.5608,779179.42650099,0
+MKC.US,D,20151231,000000,38.3706,38.4201,38.0497,38.0983,792429.1014054,0
+MKC.US,D,20160104,000000,37.605,37.812,37.2049,37.5287,1556645.4720439,0
+MKC.US,D,20160105,000000,37.5822,37.9636,37.403,37.5902,1671341.0309455,0
+MKC.US,D,20160106,000000,37.3732,37.7159,37.2376,37.5228,2875974.0510809,0
+MKC.US,D,20160107,000000,37.3148,37.5426,37.0068,37.2653,1778491.4537835,0
+MKC.US,D,20160108,000000,37.3901,37.5743,37.1663,37.2376,2278777.4908296,0
+MKC.US,D,20160111,000000,37.3376,37.599,36.9404,37.4495,1881899.0933503,0
+MKC.US,D,20160112,000000,37.6763,38.1607,37.5783,38.0765,1426398.2296437,0
+MKC.US,D,20160113,000000,38.1785,38.3835,37.7288,37.7961,1821457.2326113,0
+MKC.US,D,20160114,000000,37.8269,38.1289,37.5287,37.8615,1839728.9210016,0
+MKC.US,D,20160115,000000,37.399,37.4663,36.7997,37.2752,1626160.0736722,0
+MKC.US,D,20160119,000000,36.7364,36.8711,35.9797,36.1927,3741639.3346753,0
+MKC.US,D,20160120,000000,35.7697,36.0054,34.9328,35.7568,3039258.1457669,0
+MKC.US,D,20160121,000000,35.7568,35.9312,34.9774,35.5251,2811595.5537153,0
+MKC.US,D,20160122,000000,35.8242,36.4224,35.6944,36.3739,2539372.9409191,0
+MKC.US,D,20160125,000000,36.362,36.4501,35.8707,36.0411,1937367.4039422,0
+MKC.US,D,20160126,000000,36.0896,36.9196,36.0896,36.8563,1753753.9482717,0
+MKC.US,D,20160127,000000,36.8612,36.9582,36.4571,36.5977,2424747.0480671,0
+MKC.US,D,20160128,000000,36.8463,38.4727,36.7136,38.0329,3876777.3356853,0
+MKC.US,D,20160129,000000,38.3746,39.5462,38.3419,39.1719,4867760.73626,0
+MKC.US,D,20160201,000000,39.1125,39.5156,38.8688,39.262,2339141.6082958,0
+MKC.US,D,20160202,000000,39.2362,39.4888,38.8817,39.0481,2221762.3920068,0
+MKC.US,D,20160203,000000,39.0164,39.3581,38.2726,38.7321,1866259.57005,0
+MKC.US,D,20160204,000000,38.6955,38.9184,37.9724,38.2191,1877188.0529553,0
+MKC.US,D,20160205,000000,38.2597,38.5914,37.9378,38.2468,1769364.191638,0
+MKC.US,D,20160208,000000,38.0893,39.1768,37.8912,39.1283,2195768.878297,0
+MKC.US,D,20160209,000000,38.8123,39.5592,38.634,39.2927,2868367.326191,0
+MKC.US,D,20160210,000000,39.5374,40.6318,39.4225,40.298,2402578.099513,0
+MKC.US,D,20160211,000000,39.8394,40.4495,39.5274,40.2286,2378898.7102322,0
+MKC.US,D,20160212,000000,40.5822,40.6595,39.681,39.9296,2681786.5006704,0
+MKC.US,D,20160216,000000,40.1871,40.2634,39.7751,40.2456,1731817.2198827,0
+MKC.US,D,20160217,000000,40.4545,40.7595,39.9741,40.6377,2652087.5608462,0
+MKC.US,D,20160218,000000,40.3643,40.5396,39.7899,40.4902,1657208.9194133,0
+MKC.US,D,20160219,000000,40.4407,41.0131,40.1356,40.9755,2083575.2392623,0
+MKC.US,D,20160222,000000,41.0745,41.1844,40.6724,40.7595,1887789.4083234,0
+MKC.US,D,20160223,000000,40.7259,41.4221,40.7259,41.3529,2879368.5041045,0
+MKC.US,D,20160224,000000,41.1756,41.4152,40.5208,41.3657,1792579.1405885,0
+MKC.US,D,20160225,000000,41.3845,41.9332,41.3577,41.8996,1171150.9109242,0
+MKC.US,D,20160226,000000,41.8956,42.0491,41.3935,41.647,1290975.5065181,0
+MKC.US,D,20160229,000000,41.5806,42.0135,41.4152,41.5282,1623739.9356895,0
+MKC.US,D,20160301,000000,41.852,41.9154,41.4707,41.5806,1890062.1369837,0
+MKC.US,D,20160302,000000,41.5103,41.6797,41.025,41.642,1375617.7374303,0
+MKC.US,D,20160303,000000,41.5014,41.7549,41.2112,41.7461,1161300.7373078,0
+MKC.US,D,20160304,000000,41.7698,41.848,41.4875,41.8272,1556130.5490689,0
+MKC.US,D,20160307,000000,41.6183,41.8035,41.3577,41.538,1394710.2736219,0
+MKC.US,D,20160308,000000,41.3707,41.7876,41.1567,41.6797,1317642.458707,0
+MKC.US,D,20160309,000000,41.8302,42.0571,41.6163,41.7975,1039164.0365908,0
+MKC.US,D,20160310,000000,42.0175,42.0402,41.125,41.7015,1087922.1940611,0
+MKC.US,D,20160311,000000,42.0223,42.2314,41.6183,41.959,1346527.6183001,0
+MKC.US,D,20160314,000000,41.852,42.1056,41.4826,41.9937,940715.81203058,0
+MKC.US,D,20160315,000000,41.7738,41.8956,41.4895,41.7549,1733956.6743613,0
+MKC.US,D,20160316,000000,41.6797,42.267,41.4707,42.1908,1009950.7398077,0
+MKC.US,D,20160317,000000,42.2314,42.8306,42.1016,42.6325,1861807.0007954,0
+MKC.US,D,20160318,000000,42.6325,42.8356,42.0363,42.0491,3437864.0593448,0
+MKC.US,D,20160321,000000,41.9332,42.0957,41.7461,41.9194,1644401.4724756,0
+MKC.US,D,20160322,000000,41.8788,42.1036,41.4509,41.8658,1636801.8151561,0
+MKC.US,D,20160323,000000,41.9937,42.791,41.862,42.6771,2190703.4497368,0
+MKC.US,D,20160324,000000,42.5344,42.9543,42.3651,42.895,2314362.7070154,0
+MKC.US,D,20160328,000000,42.9573,43.5536,42.7682,43.3525,2667417.1207085,0
+MKC.US,D,20160329,000000,44.0389,44.7678,43.5338,44.3459,5045181.9907427,0
+MKC.US,D,20160330,000000,44.3211,44.6273,44.0211,44.4162,2514632.4064486,0
+MKC.US,D,20160331,000000,44.3945,44.5024,44.135,44.2993,2899410.1140148,0
+MKC.US,D,20160401,000000,44.1994,44.8837,44.0914,44.7678,2670453.1469553,0
+MKC.US,D,20160404,000000,44.755,44.9303,44.3211,44.8481,1740023.6785905,0
+MKC.US,D,20160405,000000,44.6451,44.8283,43.9953,44.1221,3183488.0710713,0
+MKC.US,D,20160406,000000,44.0082,44.3549,43.6169,44.3549,2019196.7418967,0
+MKC.US,D,20160407,000000,44.3073,44.6837,44.1052,44.4618,1997061.111888,0
+MKC.US,D,20160408,000000,44.5905,44.746,44.342,44.7362,1409521.8815506,0
+MKC.US,D,20160411,000000,44.9065,45.0155,44.0339,44.0666,1713969.5857072,0
+MKC.US,D,20160412,000000,44.0666,44.2568,43.7299,44.2291,1453280.2378987,0
+MKC.US,D,20160413,000000,44.0954,44.1706,43.201,43.2555,2889230.7935556,0
+MKC.US,D,20160414,000000,43.2693,43.3654,42.4007,42.4096,3643090.1448259,0
+MKC.US,D,20160415,000000,42.4463,42.6741,42.2492,42.5126,2484130.792575,0
+MKC.US,D,20160418,000000,42.5076,42.583,42.1848,42.5206,2750554.9688113,0
+MKC.US,D,20160419,000000,42.6513,42.8583,42.3859,42.481,1499356.7572873,0
+MKC.US,D,20160420,000000,42.5453,42.9286,41.6401,41.9174,1799746.6664703,0
+MKC.US,D,20160421,000000,41.8054,41.8154,40.7863,40.8714,3161283.7846659,0
+MKC.US,D,20160422,000000,40.8962,41.2152,40.6238,41.0369,2264446.4776776,0
+MKC.US,D,20160425,000000,40.9973,41.86,40.9873,41.7193,1988573.9696761,0
+MKC.US,D,20160426,000000,41.8768,42.0749,41.5152,41.6163,1314730.619766,0
+MKC.US,D,20160427,000000,41.7035,41.9075,41.1548,41.5905,1607741.9856126,0
+MKC.US,D,20160428,000000,41.4083,41.8936,41.3191,41.7579,1435706.219657,0
+MKC.US,D,20160429,000000,41.6301,41.9798,41.5103,41.9411,1774194.3710744,0
+MKC.US,D,20160502,000000,42.0402,42.3918,41.9451,42.1808,977468.18695972,0
+MKC.US,D,20160503,000000,42.061,42.3284,41.7143,41.86,1011692.3910468,0
+MKC.US,D,20160504,000000,41.8154,42.476,41.7292,42.3601,1504219.2456162,0
+MKC.US,D,20160505,000000,42.3323,42.8078,42.3245,42.3957,1033696.7661795,0
+MKC.US,D,20160506,000000,42.4057,42.7761,42.1511,42.7097,899554.28292119,0
+MKC.US,D,20160509,000000,42.7682,43.4189,42.7583,43.3753,1688104.2979148,0
+MKC.US,D,20160510,000000,43.5338,43.82,43.1664,43.82,1321372.1164908,0
+MKC.US,D,20160511,000000,43.8022,43.9835,43.4328,43.6071,1037247.7154014,0
+MKC.US,D,20160512,000000,43.612,44.2251,43.612,44.2073,1165292.9048437,0
+MKC.US,D,20160513,000000,44.1706,44.4925,43.7616,43.9795,1459002.9504918,0
+MKC.US,D,20160516,000000,43.9933,44.2192,43.6487,44.1796,957862.74709889,0
+MKC.US,D,20160517,000000,43.9557,44.1023,42.8384,43.097,1958337.8945133,0
+MKC.US,D,20160518,000000,42.9187,43.0623,42.1462,42.6018,1890357.9652811,0
+MKC.US,D,20160519,000000,42.4859,42.9999,42.3373,42.9633,1194416.3425193,0
+MKC.US,D,20160520,000000,43.0277,43.2783,42.4374,42.7365,1693648.3019458,0
+MKC.US,D,20160523,000000,42.7632,43.101,42.7187,42.8078,1154696.5977399,0
+MKC.US,D,20160524,000000,42.9058,43.2555,42.7464,43.2505,1412507.4251528,0
+MKC.US,D,20160525,000000,43.2138,43.3575,42.8969,43.2555,1502778.4709391,0
+MKC.US,D,20160526,000000,43.3011,43.7616,43.1524,43.612,1067504.9932749,0
+MKC.US,D,20160527,000000,43.612,43.815,43.5378,43.7299,784652.75482964,0
+MKC.US,D,20160531,000000,43.824,43.828,43.197,43.412,1553807.3377639,0
+MKC.US,D,20160601,000000,43.4288,43.7338,43.2317,43.4972,1296171.1803015,0
+MKC.US,D,20160602,000000,43.4189,43.5981,43.2228,43.4595,1189911.2713143,0
+MKC.US,D,20160603,000000,43.4159,44.0825,43.3892,44.0429,1526658.7811455,0
+MKC.US,D,20160606,000000,44.0013,44.0221,43.4328,43.612,1216503.5091892,0
+MKC.US,D,20160607,000000,43.72,43.9835,43.5684,43.7695,1235614.2191328,0
+MKC.US,D,20160608,000000,43.9211,44.233,43.7338,44.1796,1121646.6199665,0
+MKC.US,D,20160609,000000,44.1706,44.8233,43.9339,44.7678,740294.66466352,0
+MKC.US,D,20160610,000000,44.55,44.7916,44.4331,44.6361,935929.04766864,0
+MKC.US,D,20160613,000000,44.6549,44.8441,44.2152,44.2568,965450.2885838,0
+MKC.US,D,20160614,000000,44.2033,44.5104,43.8586,44.443,1144444.5822725,0
+MKC.US,D,20160615,000000,44.3994,44.7302,44.2112,44.5827,2068941.3302427,0
+MKC.US,D,20160616,000000,44.5539,45.1204,44.4618,44.9303,1977978.6722254,0
+MKC.US,D,20160617,000000,44.8481,44.9015,44.3073,44.75,1296616.4372268,0
+MKC.US,D,20160620,000000,44.9431,45.3116,44.7866,44.8045,1093751.9298607,0
+MKC.US,D,20160621,000000,44.9639,45.3552,44.7916,45.0918,1023165.0768609,0
+MKC.US,D,20160622,000000,45.0155,45.171,44.7678,44.7996,1178565.8017645,0
+MKC.US,D,20160623,000000,45.4008,45.795,45.1076,45.795,2224279.456667,0
+MKC.US,D,20160624,000000,44.7213,45.8326,44.7213,45.4246,2887925.3123659,0
+MKC.US,D,20160627,000000,45.3116,45.5909,45.0382,45.4612,2160442.1332517,0
+MKC.US,D,20160628,000000,45.683,45.7206,45.1532,45.6226,1921100.8861959,0
+MKC.US,D,20160629,000000,45.9445,46.2485,45.5057,45.9395,2568872.9791235,0
+MKC.US,D,20160630,000000,45.3324,47.9303,45.167,47.7094,5309351.6120706,0
+MKC.US,D,20160701,000000,47.8392,47.8967,47.2885,47.351,2729752.0806203,0
+MKC.US,D,20160705,000000,47.4341,48.2255,47.2598,47.8877,2278042.4635241,0
+MKC.US,D,20160706,000000,47.6213,48.0146,47.4837,47.7094,2824199.0507687,0
+MKC.US,D,20160707,000000,47.9115,48.2155,47.3728,47.5559,2120052.9886048,0
+MKC.US,D,20160708,000000,47.6857,48.061,47.2221,48.0324,1933821.5029848,0
+MKC.US,D,20160711,000000,47.9888,48.0422,47.5263,47.5698,1346420.5950936,0
+MKC.US,D,20160712,000000,47.4935,47.6174,46.9845,47.038,1751027.8854627,0
+MKC.US,D,20160713,000000,47.1221,47.4876,46.9765,47.2687,1446826.5366117,0
+MKC.US,D,20160714,000000,47.033,47.4302,47.0033,47.0816,1448822.6203796,0
+MKC.US,D,20160715,000000,47.1984,47.2935,47.0132,47.1538,1532387.5516558,0
+MKC.US,D,20160718,000000,47.2123,47.4004,46.9508,47.0954,659960.62264238,0
+MKC.US,D,20160719,000000,47.028,47.1489,46.8883,47.1489,1117694.8385464,0
+MKC.US,D,20160720,000000,47.3034,47.3034,46.6982,46.7121,1127521.7901462,0
+MKC.US,D,20160721,000000,46.7121,46.7121,46.4397,46.6141,1299420.2433085,0
+MKC.US,D,20160722,000000,46.6269,46.9508,46.5387,46.821,1127297.6472042,0
+MKC.US,D,20160725,000000,46.825,47.0132,46.5705,46.8647,1103984.7619232,0
+MKC.US,D,20160726,000000,46.931,47.0666,46.4348,46.4576,967362.57116165,0
+MKC.US,D,20160727,000000,46.4724,46.4724,45.483,45.6087,1432733.8015423,0
+MKC.US,D,20160728,000000,45.6731,45.8554,45.3592,45.781,835205.06548942,0
+MKC.US,D,20160729,000000,45.8048,46.0722,45.6365,45.9167,1551022.7150872,0
+MKC.US,D,20160801,000000,45.8732,45.9445,45.5057,45.8821,1165917.8799839,0
+MKC.US,D,20160802,000000,45.8455,45.9346,45.4483,45.5365,887103.24345452,0
+MKC.US,D,20160803,000000,45.5681,45.6037,44.9065,45.0194,1063190.7464665,0
+MKC.US,D,20160804,000000,45.1155,45.3077,45.0006,45.1848,810137.40348177,0
+MKC.US,D,20160805,000000,45.2789,45.4642,44.9065,45.0462,939538.55675827,0
+MKC.US,D,20160808,000000,45.1571,45.3017,44.9779,45.2255,1220199.8484275,0
+MKC.US,D,20160809,000000,45.1809,45.3592,44.9015,45.3017,905207.32946464,0
+MKC.US,D,20160810,000000,45.2977,45.5959,45.2521,45.582,852648.83850804,0
+MKC.US,D,20160811,000000,45.7078,45.7534,45.4284,45.6127,1106338.2628149,0
+MKC.US,D,20160812,000000,45.6365,45.8009,45.5859,45.7018,893687.18996459,0
+MKC.US,D,20160815,000000,45.6405,45.6405,45.2611,45.4384,881921.70481173,0
+MKC.US,D,20160816,000000,45.4869,45.5681,45.0422,45.064,809743.63885381,0
+MKC.US,D,20160817,000000,45.1472,45.4146,44.9828,45.4008,977351.06722422,0
+MKC.US,D,20160818,000000,45.4642,45.6642,45.374,45.5533,920424.81785595,0
+MKC.US,D,20160819,000000,45.5057,45.7404,45.3017,45.7375,1143142.1300415,0
+MKC.US,D,20160822,000000,45.7494,46.0812,45.6454,46.0396,1393666.2925314,0
+MKC.US,D,20160823,000000,46.1604,46.2109,45.7336,45.9891,1262545.7003794,0
+MKC.US,D,20160824,000000,45.8979,46.0485,45.4434,45.6365,880660.64834936,0
+MKC.US,D,20160825,000000,45.6265,46.0118,45.4968,45.6365,861383.3456785,0
+MKC.US,D,20160826,000000,45.5236,45.9891,45.4008,45.4869,799272.52870875,0
+MKC.US,D,20160829,000000,45.6087,45.9079,45.5236,45.892,787002.2171098,0
+MKC.US,D,20160830,000000,45.7622,45.8821,45.4057,45.5196,700186.2035207,0
+MKC.US,D,20160831,000000,45.5315,45.8276,45.4057,45.781,1410256.9088561,0
+MKC.US,D,20160901,000000,45.7336,45.7336,45.1254,45.4246,774903.5465025,0
+MKC.US,D,20160902,000000,45.5008,45.8148,45.474,45.7375,956702.65592574,0
+MKC.US,D,20160906,000000,45.7375,45.9019,45.478,45.791,769884.56197536,0
+MKC.US,D,20160907,000000,45.683,45.683,44.9204,45.167,1001644.3254635,0
+MKC.US,D,20160908,000000,44.9828,45.1006,44.6084,44.7213,1199686.7306165,0
+MKC.US,D,20160909,000000,44.4123,44.4123,43.1782,43.1881,1586284.8423474,0
+MKC.US,D,20160912,000000,43.1881,44.0815,43.1604,44.0231,1215264.6650904,0
+MKC.US,D,20160913,000000,43.7596,44.2102,43.6665,43.7121,1820990.7729751,0
+MKC.US,D,20160914,000000,43.8428,43.9002,43.3803,43.512,1057823.4316916,0
+MKC.US,D,20160915,000000,43.4288,44.0706,43.2832,44.027,1374961.4630504,0
+MKC.US,D,20160916,000000,42.9712,43.3436,42.7028,43.0455,3002591.5913337,0
+MKC.US,D,20160919,000000,42.9939,43.409,42.8781,43.2783,1363997.642294,0
+MKC.US,D,20160920,000000,43.4387,43.5704,43.1911,43.2099,1022600.6808941,0
+MKC.US,D,20160921,000000,43.2653,43.3713,42.888,43.3179,2033373.2781561,0
+MKC.US,D,20160922,000000,43.6329,43.8042,43.4159,43.6457,1216804.385751,0
+MKC.US,D,20160923,000000,43.613,43.6883,43.3387,43.4238,1087388.0876811,0
+MKC.US,D,20160926,000000,43.3179,43.4793,43.1534,43.403,1066038.9772754,0
+MKC.US,D,20160927,000000,43.6091,43.8874,43.3803,43.8042,1578962.8395733,0
+MKC.US,D,20160928,000000,43.7438,43.9497,43.6517,43.9002,1184707.5203078,0
+MKC.US,D,20160929,000000,43.7992,44.1468,43.6091,43.7319,1781945.4763278,0
+MKC.US,D,20160930,000000,44.9204,45.2739,44.3163,44.8659,4934499.8020877,0
+MKC.US,D,20161003,000000,44.0785,44.858,43.5258,43.5258,3097971.4807544,0
+MKC.US,D,20161004,000000,43.9963,43.9963,43.1832,43.3179,2308221.998125,0
+MKC.US,D,20161005,000000,43.3059,43.3892,42.9227,43.0316,4210933.0665422,0
+MKC.US,D,20161006,000000,42.8404,42.9939,42.5246,42.9543,1887315.8811169,0
+MKC.US,D,20161007,000000,43.0356,43.2773,42.7285,43.101,2439001.3275993,0
+MKC.US,D,20161010,000000,43.1881,43.6556,42.892,42.9939,1517387.1386364,0
+MKC.US,D,20161011,000000,42.8306,43.0534,42.3493,42.471,1326837.3675964,0
+MKC.US,D,20161012,000000,42.4037,42.7067,42.4037,42.583,1062212.392814,0
+MKC.US,D,20161013,000000,42.4492,42.8088,42.3918,42.6751,1259518.7610086,0
+MKC.US,D,20161014,000000,42.7246,42.9038,42.583,42.5968,870277.37800593,0
+MKC.US,D,20161017,000000,42.5919,42.6969,42.4354,42.5483,808300.84487085,0
+MKC.US,D,20161018,000000,42.8088,42.9663,42.6829,42.782,1311735.9892876,0
+MKC.US,D,20161019,000000,42.8494,42.9979,42.3749,42.4928,1250374.334764,0
+MKC.US,D,20161020,000000,42.5651,42.5651,42.1422,42.2422,1968809.0046583,0
+MKC.US,D,20161021,000000,42.2135,42.2947,41.8847,42.1908,1116262.1410923,0
+MKC.US,D,20161024,000000,42.2947,42.578,42.1244,42.3443,1274142.5734994,0
+MKC.US,D,20161025,000000,43.9399,43.9399,43.0881,43.2614,2689650.6870477,0
+MKC.US,D,20161026,000000,43.2148,43.2465,42.9543,43.0495,1106463.4597736,0
+MKC.US,D,20161027,000000,43.0217,43.1614,42.5602,42.6375,1134777.1558296,0
+MKC.US,D,20161028,000000,42.6453,43.2238,42.6433,43.0316,1154711.7425333,0
+MKC.US,D,20161031,000000,43.1198,43.3159,42.9365,43.2426,1917085.4966435,0
+MKC.US,D,20161101,000000,43.2515,43.4962,42.6651,42.7642,1498048.247139,0
+MKC.US,D,20161102,000000,42.7464,42.9593,42.6335,42.7602,1032476.0958328,0
+MKC.US,D,20161103,000000,42.7781,42.8494,42.6513,42.787,1246457.8911951,0
+MKC.US,D,20161104,000000,42.7424,42.8583,42.0996,42.1046,1155925.3453098,0
+MKC.US,D,20161107,000000,42.4443,42.5196,41.9114,42.5066,1685515.5478991,0
+MKC.US,D,20161108,000000,42.5066,43.3595,42.5066,43.197,1646617.6605741,0
+MKC.US,D,20161109,000000,42.1808,42.782,41.2855,42.6453,1751497.3740575,0
+MKC.US,D,20161110,000000,42.4849,42.583,41.2528,41.3043,1970305.3102446,0
+MKC.US,D,20161111,000000,41.3003,41.5668,40.8912,41.2825,1335374.9924529,0
+MKC.US,D,20161114,000000,41.226,41.6965,40.9458,41.4558,1250650.9796564,0
+MKC.US,D,20161115,000000,41.6639,41.9342,41.4063,41.5242,1364877.049963,0
+MKC.US,D,20161116,000000,41.4192,41.6965,41.3261,41.437,1064568.9226644,0
+MKC.US,D,20161117,000000,41.4885,41.4885,40.9636,41.226,1591109.9735193,0
+MKC.US,D,20161118,000000,41.1805,41.441,41.0656,41.1349,1285081.1529335,0
+MKC.US,D,20161121,000000,41.1003,41.6133,41.0913,41.441,1219699.0605929,0
+MKC.US,D,20161122,000000,41.6827,41.9441,41.5242,41.8748,1857426.1168961,0
+MKC.US,D,20161123,000000,41.5866,41.8798,41.025,41.0815,1084589.3298639,0
+MKC.US,D,20161125,000000,41.1716,41.6301,41.1716,41.6301,728195.99405624,0
+MKC.US,D,20161128,000000,41.5747,41.9065,41.4974,41.6678,1246611.3584347,0
+MKC.US,D,20161129,000000,41.6827,42.0857,41.5747,42.0075,1222545.272096,0
+MKC.US,D,20161130,000000,41.8382,41.952,41.1161,41.1349,2071780.4741756,0
+MKC.US,D,20161201,000000,40.9824,41.1656,39.982,40.0455,3067647.56579,0
+MKC.US,D,20161202,000000,40.1792,40.4585,40.0494,40.1663,1577806.7870116,0
+MKC.US,D,20161205,000000,40.1702,40.6476,40.1564,40.4089,2035060.408139,0
+MKC.US,D,20161206,000000,40.9873,41.2082,40.2614,40.7675,1867220.7596034,0
+MKC.US,D,20161207,000000,40.8695,41.4974,40.7219,41.4608,1715488.1036571,0
+MKC.US,D,20161208,000000,41.4796,41.5628,41.0963,41.235,1222271.6561623,0
+MKC.US,D,20161209,000000,41.1805,41.7203,41.1805,41.6915,1972346.8283926,0
+MKC.US,D,20161212,000000,41.644,42.1908,41.6401,42.1145,1056556.3173119,0
+MKC.US,D,20161213,000000,42.2284,42.4849,42.1323,42.264,1068271.3198202,0
+MKC.US,D,20161214,000000,42.3443,42.4898,41.4588,41.538,1481054.7793104,0
+MKC.US,D,20161215,000000,41.5747,42.0561,41.4192,41.6539,1686655.4460144,0
+MKC.US,D,20161216,000000,41.7688,42.1996,41.5747,41.6965,2554014.9271619,0
+MKC.US,D,20161219,000000,41.7203,42.0699,41.4341,41.7827,1097604.7652973,0
+MKC.US,D,20161220,000000,41.6965,41.9342,41.2855,41.8431,1044027.5345726,0
+MKC.US,D,20161221,000000,41.8798,42.3165,41.8798,42.0471,925401.39696162,0
+MKC.US,D,20161222,000000,42.0649,42.3037,41.8134,41.8847,1577538.2193423,0
+MKC.US,D,20161223,000000,41.8798,42.1244,41.7321,41.9709,761306.55100319,0
+MKC.US,D,20161227,000000,42.0303,42.2324,41.8876,41.9709,781608.65135964,0
+MKC.US,D,20161228,000000,42.0165,42.4423,41.952,42.0649,1124809.8624778,0
+MKC.US,D,20161229,000000,42.1204,42.5186,42.1204,42.4651,1278081.2294317,0
+MKC.US,D,20161230,000000,42.4057,42.483,42.1828,42.3106,1262203.4280489,0
+MKC.US,D,20170103,000000,42.5048,42.5226,42.1768,42.4284,1133522.1572847,0
+MKC.US,D,20170104,000000,42.5512,42.5948,42.2779,42.3057,1473205.7377263,0
+MKC.US,D,20170105,000000,42.27,42.3086,41.4489,41.4766,3076931.3241338,0
+MKC.US,D,20170106,000000,41.5044,41.648,41.2726,41.435,2823950.6761572,0
+MKC.US,D,20170109,000000,41.439,41.54,40.7843,40.8636,1844293.5617272,0
+MKC.US,D,20170110,000000,40.7289,40.8774,40.6863,40.7041,2061081.1824769,0
+MKC.US,D,20170111,000000,40.7139,41.0597,40.6417,40.9042,1104716.7602701,0
+MKC.US,D,20170112,000000,40.8061,41.1488,40.7299,41.1161,1561628.109067,0
+MKC.US,D,20170113,000000,41.0457,41.5678,41.0457,41.4202,2260107.9991998,0
+MKC.US,D,20170117,000000,41.4083,42.0165,41.2588,42.0165,1625891.5060029,0
+MKC.US,D,20170118,000000,42.0788,42.2106,42.0015,42.1868,1026370.7247936,0
+MKC.US,D,20170119,000000,42.1343,42.2106,42.0471,42.166,1720394.0070603,0
+MKC.US,D,20170120,000000,42.3591,42.5226,42.0857,42.3007,1293806.5732279,0
+MKC.US,D,20170123,000000,42.2967,42.3007,42.0709,42.2383,1018282.3954742,0
+MKC.US,D,20170124,000000,42.2611,42.8346,42.2571,42.6365,2697954.0724333,0
+MKC.US,D,20170125,000000,42.5374,43.6209,42.4651,43.4238,3063644.2920724,0
+MKC.US,D,20170126,000000,43.412,43.5833,43.2258,43.3377,2106337.863717,0
+MKC.US,D,20170127,000000,43.5437,43.5754,43.1624,43.4654,1978568.3095144,0
+MKC.US,D,20170130,000000,43.4466,43.4991,42.9939,43.2861,1815303.3982333,0
+MKC.US,D,20170131,000000,43.3129,43.4288,43.0544,43.3169,2713816.7290227,0
+MKC.US,D,20170201,000000,43.1891,43.3615,42.7275,42.8622,1991544.368485,0
+MKC.US,D,20170202,000000,42.9673,43.3297,42.889,43.102,1690748.5788394,0
+MKC.US,D,20170203,000000,43.3941,43.7299,43.193,43.4566,1288888.5539899,0
+MKC.US,D,20170206,000000,43.4199,43.4199,42.8346,42.8444,1647892.8521769,0
+MKC.US,D,20170207,000000,42.892,43.4387,42.892,43.3219,1630276.4285138,0
+MKC.US,D,20170208,000000,43.2713,43.8784,43.2713,43.7477,2078724.8667681,0
+MKC.US,D,20170209,000000,43.5833,44.2231,43.5833,43.9973,1525269.4987658,0
+MKC.US,D,20170210,000000,43.9597,44.3638,43.7061,44.0884,1409411.8293853,0
+MKC.US,D,20170213,000000,44.0884,44.2093,43.8646,44.1013,1588265.781322,0
+MKC.US,D,20170214,000000,44.0072,44.1013,43.6348,43.9052,1236981.2891489,0
+MKC.US,D,20170215,000000,43.825,44.0072,43.102,43.9933,2019425.9331032,0
+MKC.US,D,20170216,000000,43.8517,44.2013,43.4654,43.72,1960321.8624464,0
+MKC.US,D,20170217,000000,43.4604,44.3331,43.3703,44.2409,2841393.439523,0
+MKC.US,D,20170221,000000,44.3489,44.758,44.2172,44.6649,2327538.6772586,0
+MKC.US,D,20170222,000000,44.4856,44.5935,44.3103,44.4321,1477483.6370306,0
+MKC.US,D,20170223,000000,44.5044,45.067,44.3717,44.8412,2901145.7073364,0
+MKC.US,D,20170224,000000,44.8352,45.0898,44.6301,45.0313,1701144.9746705,0
+MKC.US,D,20170227,000000,44.9847,45.1809,44.135,44.2013,1951862.9905155,0
+MKC.US,D,20170228,000000,44.2409,44.8045,44.2409,44.6163,1784779.5719962,0
+MKC.US,D,20170301,000000,44.5817,45.0353,44.2093,44.9075,1523009.895593,0
+MKC.US,D,20170302,000000,44.862,45.1888,44.7203,45.0442,1246636.599757,0
+MKC.US,D,20170303,000000,45.0264,45.0898,44.8094,45.0759,1140105.0941418,0
+MKC.US,D,20170306,000000,44.8897,45.0898,44.7441,44.9897,1137432.5429361,0
+MKC.US,D,20170307,000000,44.9897,45.1888,44.854,44.8798,1206614.9687629,0
+MKC.US,D,20170308,000000,44.75,45.0214,44.6767,44.858,1313838.0866092,0
+MKC.US,D,20170309,000000,44.9619,45.3879,44.9145,45.3285,1451777.8743951,0
+MKC.US,D,20170310,000000,45.5493,45.6979,45.2928,45.478,1273482.2605078,0
+MKC.US,D,20170313,000000,45.3552,45.5097,45.2799,45.5057,1368149.3349867,0
+MKC.US,D,20170314,000000,45.4057,45.688,45.3968,45.6315,1089863.7565728,0
+MKC.US,D,20170315,000000,45.6979,46.2833,45.6087,46.1832,1636758.4000816,0
+MKC.US,D,20170316,000000,46.202,46.2833,45.892,46.0069,1252095.7929451,0
+MKC.US,D,20170317,000000,46.103,46.3644,45.9257,46.2447,1906160.042697,0
+MKC.US,D,20170320,000000,46.2347,46.3407,46.0762,46.2545,1249053.7087809,0
+MKC.US,D,20170321,000000,46.1693,46.4298,46.0208,46.093,1564768.1295617,0
+MKC.US,D,20170322,000000,46.0762,46.2645,45.683,45.9534,1308261.7736855,0
+MKC.US,D,20170323,000000,45.9119,46.1931,45.8197,45.8881,1112429.4987136,0
+MKC.US,D,20170324,000000,45.9831,46.103,45.7444,45.791,1162334.6218694,0
+MKC.US,D,20170327,000000,45.5999,46.0247,45.5533,45.9534,1921679.4173031,0
+MKC.US,D,20170328,000000,45.3324,45.7494,44.5381,44.6223,3369395.4581129,0
+MKC.US,D,20170329,000000,44.4321,44.7342,44.2747,44.449,3215164.9209113,0
+MKC.US,D,20170330,000000,44.3153,44.4172,44.0211,44.2132,1906121.6758871,0
+MKC.US,D,20170331,000000,44.14,44.3856,44.0884,44.2231,1907443.311523,0
+MKC.US,D,20170403,000000,44.5183,44.8441,44.2509,44.4945,2168263.9142076,0
+MKC.US,D,20170404,000000,44.5519,44.6391,44.128,44.6163,1896917.6801218,0
+MKC.US,D,20170405,000000,44.9759,45.7336,44.9075,45.6226,3080594.3448267,0
+MKC.US,D,20170406,000000,45.781,45.781,45.4146,45.582,1944129.0493613,0
+MKC.US,D,20170407,000000,45.6731,45.6731,45.3463,45.3592,1951021.9496564,0
+MKC.US,D,20170410,000000,45.3908,45.5959,45.2274,45.4434,1346218.6645151,0
+MKC.US,D,20170411,000000,45.2918,45.5196,45.0828,45.3968,1937961.0798428,0
+MKC.US,D,20170412,000000,45.4106,45.8048,45.2413,45.474,2798260.0583151,0
+MKC.US,D,20170413,000000,45.4284,45.6226,45.1412,45.1789,1023951.5964639,0
+MKC.US,D,20170417,000000,45.2819,45.6037,45.1136,45.5959,1515688.9024716,0
+MKC.US,D,20170418,000000,45.6187,46.1654,45.6187,45.8583,1365576.7394174,0
+MKC.US,D,20170419,000000,45.8494,45.9891,45.6037,45.781,1075064.2644789,0
+MKC.US,D,20170420,000000,45.7772,45.9079,45.6682,45.7444,1162295.2454067,0
+MKC.US,D,20170421,000000,45.7118,45.8098,45.6642,45.7286,1037407.2405583,0
+MKC.US,D,20170424,000000,45.8979,46.0544,45.7206,46.0396,1745443.4953159,0
+MKC.US,D,20170425,000000,46.0446,46.093,45.6315,45.8554,1247567.4997236,0
+MKC.US,D,20170426,000000,45.8781,45.9574,45.4146,45.4206,1326937.3232327,0
+MKC.US,D,20170427,000000,45.5097,45.7534,45.369,45.5533,726224.14195776,0
+MKC.US,D,20170428,000000,45.5434,45.5632,45.3285,45.5008,1450070.5513543,0
+MKC.US,D,20170501,000000,45.5583,45.6503,45.1789,45.1789,671370.70997718,0
+MKC.US,D,20170502,000000,45.2017,45.3829,45.0462,45.2551,1129664.2735836,0
+MKC.US,D,20170503,000000,45.2957,45.4384,45.1174,45.2591,900657.83353236,0
+MKC.US,D,20170504,000000,45.3463,46.4674,45.3463,45.6979,1610338.8128513,0
+MKC.US,D,20170505,000000,45.7722,46.0247,45.4642,45.6187,1084464.1329053,0
+MKC.US,D,20170508,000000,45.5999,45.8979,45.4522,45.7375,937537.42472592,0
+MKC.US,D,20170509,000000,45.7246,45.791,45.3552,45.4206,815165.47488495,0
+MKC.US,D,20170510,000000,45.4146,45.5394,45.3324,45.5315,882991.93687746,0
+MKC.US,D,20170511,000000,45.3592,45.5859,45.2719,45.5632,906586.51531539,0
+MKC.US,D,20170512,000000,45.5057,45.5681,45.2333,45.2719,840782.38806596,0
+MKC.US,D,20170515,000000,45.2631,45.7336,45.2373,45.688,1348258.1633574,0
+MKC.US,D,20170516,000000,45.7375,45.7622,45.2957,45.3156,906141.25838993,0
+MKC.US,D,20170517,000000,45.3285,45.9534,45.2879,45.7078,1305499.3633725,0
+MKC.US,D,20170518,000000,45.7336,45.7574,45.374,45.5959,1159876.117077,0
+MKC.US,D,20170519,000000,45.5959,46.0446,45.3968,45.998,1125424.7410891,0
+MKC.US,D,20170522,000000,46.0029,46.6329,45.8326,46.5755,820941.69908125,0
+MKC.US,D,20170523,000000,46.6229,46.9983,46.4536,46.6982,937612.13903994,0
+MKC.US,D,20170524,000000,46.7963,47.1588,46.6566,47.1439,763927.60991136,0
+MKC.US,D,20170525,000000,47.1885,47.5877,47.0568,47.444,835889.61015034,0
+MKC.US,D,20170526,000000,47.4876,47.7442,47.3698,47.5877,735057.59511165,0
+MKC.US,D,20170530,000000,47.5223,47.5223,47.0429,47.2459,672008.81060505,0
+MKC.US,D,20170531,000000,47.3182,47.6174,47.2747,47.4302,1030805.1202962,0
+MKC.US,D,20170601,000000,47.6114,48.0422,47.3906,48.0422,1120886.3513387,0
+MKC.US,D,20170602,000000,48.0898,48.2067,47.6174,48.0184,1016444.8272104,0
+MKC.US,D,20170605,000000,47.959,48.0848,47.6798,48.0146,720397.43511685,0
+MKC.US,D,20170606,000000,48.0146,48.1631,47.8293,47.959,736217.6862848,0
+MKC.US,D,20170607,000000,48.0848,48.371,47.9115,48.2403,970070.46021854,0
+MKC.US,D,20170608,000000,48.2701,48.2701,47.4252,47.6025,957691.10610722,0
+MKC.US,D,20170609,000000,47.4589,47.6996,47.3728,47.551,849256.40479023,0
+MKC.US,D,20170612,000000,47.5035,47.7778,47.2509,47.6174,835333.29140673,0
+MKC.US,D,20170613,000000,47.5975,47.9788,47.1984,47.8174,694681.57595239,0
+MKC.US,D,20170614,000000,47.9353,48.5019,47.7719,48.0146,954425.88865382,0
+MKC.US,D,20170615,000000,47.963,48.1967,47.7253,48.071,1015666.3848305,0
+MKC.US,D,20170616,000000,47.7392,47.7719,45.9257,46.3832,2866899.2908858,0
+MKC.US,D,20170619,000000,46.5487,46.6834,45.8979,46.5249,1300700.4831759,0
+MKC.US,D,20170620,000000,46.5249,46.5705,45.9891,46.0485,1267262.7986919,0
+MKC.US,D,20170621,000000,46.2485,46.3734,45.5097,45.5533,1363725.0360131,0
+MKC.US,D,20170622,000000,45.5533,45.6365,45.2274,45.4146,1405312.638643,0
+MKC.US,D,20170623,000000,45.5394,45.8455,45.4314,45.6503,1334220.959197,0
+MKC.US,D,20170626,000000,45.8455,46.0446,45.6731,45.7336,1088074.6516478,0
+MKC.US,D,20170627,000000,45.2957,45.6682,44.8719,44.8758,1406397.0058491,0
+MKC.US,D,20170628,000000,45.1324,45.4483,44.7035,45.069,2364615.1507661,0
+MKC.US,D,20170629,000000,44.6688,44.8372,43.3159,43.4328,3985271.6065229,0
+MKC.US,D,20170630,000000,43.8438,44.7402,43.6764,44.4123,2821073.1654144,0
+MKC.US,D,20170703,000000,44.5777,44.6361,44.2291,44.3182,1154324.0358227,0
+MKC.US,D,20170705,000000,44.3756,44.754,44.0686,44.0686,2198146.6108581,0
+MKC.US,D,20170706,000000,43.9091,44.0547,43.7239,43.82,1548346.12527,0
+MKC.US,D,20170707,000000,43.9507,44.2825,43.8032,43.824,1337046.9776423,0
+MKC.US,D,20170710,000000,43.9943,43.9943,43.4566,43.4664,1105189.2778236,0
+MKC.US,D,20170711,000000,43.4338,44.1132,43.2713,44.0547,2746833.3882506,0
+MKC.US,D,20170712,000000,44.3489,44.6926,44.2597,44.4866,2893242.1444963,0
+MKC.US,D,20170713,000000,44.5727,44.5727,44.126,44.3677,2232400.0948791,0
+MKC.US,D,20170714,000000,44.5004,44.7956,44.4766,44.7025,1611001.1451487,0
+MKC.US,D,20170717,000000,44.6757,44.6757,44.4143,44.5242,1327177.620621,0
+MKC.US,D,20170718,000000,44.5688,44.6629,44.4004,44.4588,2000256.6632918,0
+MKC.US,D,20170719,000000,41.4202,42.478,41.3083,42.1402,10694882.544511,0
+MKC.US,D,20170720,000000,42.2452,42.7216,42.2026,42.3275,4039504.1019748,0
+MKC.US,D,20170721,000000,42.2997,42.8761,42.2997,42.8722,3828507.8502148,0
+MKC.US,D,20170724,000000,42.8662,43.2287,42.7167,42.9999,2353152.5614809,0
+MKC.US,D,20170725,000000,43.1079,43.412,42.9465,43.3941,2284999.9816043,0
+MKC.US,D,20170726,000000,43.3941,43.7239,43.1881,43.3417,2438593.4278308,0
+MKC.US,D,20170727,000000,43.4387,43.5932,43.0811,43.5932,1633663.813967,0
+MKC.US,D,20170728,000000,44.1934,44.2122,43.2565,43.718,2211862.7453987,0
+MKC.US,D,20170731,000000,43.7328,43.8913,43.504,43.6169,2291857.544048,0
+MKC.US,D,20170801,000000,43.6169,43.8686,43.2753,43.5932,1355076.3493384,0
+MKC.US,D,20170802,000000,43.5585,43.9151,43.1692,43.7695,2092088.6324494,0
+MKC.US,D,20170803,000000,43.7794,44.0211,43.5001,43.5645,1241352.0765191,0
+MKC.US,D,20170804,000000,43.5427,43.6367,43.1,43.2565,1017580.6867141,0
+MKC.US,D,20170807,000000,43.2753,43.5991,43.2634,43.504,935753.3680654,0
+MKC.US,D,20170808,000000,42.9999,43.4199,42.5334,42.5701,3554841.4337827,0
+MKC.US,D,20170809,000000,42.8176,44.5955,42.8176,43.828,12511311.705719,0
+MKC.US,D,20170810,000000,43.6507,44.0033,43.3793,43.5734,3114116.8401537,0
+MKC.US,D,20170811,000000,43.7279,44.7262,43.5853,44.4093,4288017.0359033,0
+MKC.US,D,20170814,000000,44.5905,45.6405,44.5539,44.8669,2514168.975771,0
+MKC.US,D,20170815,000000,44.9175,44.9629,44.126,44.2825,2812169.0365581,0
+MKC.US,D,20170816,000000,44.2825,45.06,44.2469,44.8412,2241177.007471,0
+MKC.US,D,20170817,000000,44.6797,44.9749,44.1934,44.2271,1909127.4125473,0
+MKC.US,D,20170818,000000,44.1756,44.3013,43.7972,43.9795,1504301.0275005,0
+MKC.US,D,20170821,000000,44.1132,44.1666,43.8032,44.0448,2090720.5527804,0
+MKC.US,D,20170822,000000,44.1211,44.6203,43.9943,44.5341,1747918.1545547,0
+MKC.US,D,20170823,000000,44.441,44.5787,44.2825,44.4222,955214.42756264,0
+MKC.US,D,20170824,000000,44.3776,44.5202,43.3753,43.3793,2244224.1398996,0
+MKC.US,D,20170825,000000,43.5278,43.5932,43.2248,43.4387,1774135.8112066,0
+MKC.US,D,20170828,000000,43.5803,43.5803,43.2525,43.3209,1598905.5035,0
+MKC.US,D,20170829,000000,43.3159,43.7328,43.2525,43.6467,1495064.7228425,0
+MKC.US,D,20170830,000000,43.5684,43.8824,43.4426,43.7467,1251954.4415402,0
+MKC.US,D,20170831,000000,43.5318,43.7616,43.3852,43.5407,1761298.0746822,0
+MKC.US,D,20170901,000000,43.7656,44.0637,43.5734,44.0033,1704607.0744378,0
+MKC.US,D,20170905,000000,43.9379,44.337,43.7467,44.0637,1610577.0909339,0
+MKC.US,D,20170906,000000,44.2033,44.6529,43.9795,44.6431,1760922.4838063,0
+MKC.US,D,20170907,000000,44.7203,44.9411,43.8715,44.2271,2401962.2112488,0
+MKC.US,D,20170908,000000,44.0934,44.7025,43.9597,44.6708,2250369.8970545,0
+MKC.US,D,20170911,000000,44.7956,45.1373,44.6896,44.8719,2106798.2654359,0
+MKC.US,D,20170912,000000,44.8283,45.1977,44.4588,45.161,2517272.6487616,0
+MKC.US,D,20170913,000000,45.1234,45.4266,44.9541,45.0194,1382614.6319733,0
+MKC.US,D,20170914,000000,44.9541,45.1977,44.7104,45.07,1983246.0313639,0
+MKC.US,D,20170915,000000,45.064,45.481,45.0323,45.2829,5016124.1805051,0
+MKC.US,D,20170918,000000,45.5295,45.5583,45.0957,45.2779,1902102.2477233,0
+MKC.US,D,20170919,000000,45.3077,45.3116,44.854,45.1512,1747434.5308193,0
+MKC.US,D,20170920,000000,44.9223,45.0462,44.544,44.7243,1974092.5182432,0
+MKC.US,D,20170921,000000,44.7104,44.9323,44.2499,44.3291,1526845.5669305,0
+MKC.US,D,20170922,000000,44.445,44.6431,43.9458,43.9657,1509901.5720935,0
+MKC.US,D,20170925,000000,43.9845,44.2965,43.7566,44.2965,2418679.034185,0
+MKC.US,D,20170926,000000,44.3677,44.6926,44.1934,44.5242,2319496.7919722,0
+MKC.US,D,20170927,000000,44.5638,44.5638,43.6942,44.1428,2974734.2583848,0
+MKC.US,D,20170928,000000,45.3483,46.9845,45.3433,46.5199,5671384.8689342,0
+MKC.US,D,20170929,000000,46.8052,47.4004,46.7072,46.9765,6951493.4813735,0
+MKC.US,D,20171002,000000,46.9765,47.033,45.5216,45.6642,3529334.572767,0
+MKC.US,D,20171003,000000,45.6503,45.6642,44.748,44.8897,3867476.4132424,0
+MKC.US,D,20171004,000000,45.0928,45.8326,44.8134,45.6642,4946408.6579512,0
+MKC.US,D,20171005,000000,45.6454,45.8375,44.9541,44.9996,3743920.1405587,0
+MKC.US,D,20171006,000000,44.9719,45.1848,44.8392,45.1522,3391356.4181712,0
+MKC.US,D,20171009,000000,44.7698,44.8827,44.5222,44.5321,2670477.3786247,0
+MKC.US,D,20171010,000000,44.7055,44.9541,44.5569,44.8174,1999808.3774077,0
+MKC.US,D,20171011,000000,44.857,45.2937,44.857,45.2027,1509471.4599614,0
+MKC.US,D,20171012,000000,45.2671,45.6385,45.2027,45.5374,1408730.3136831,0
+MKC.US,D,20171013,000000,45.5889,45.6087,45.2443,45.3037,1570549.4020225,0
+MKC.US,D,20171016,000000,45.3225,45.7108,45.2987,45.5889,1131950.1277314,0
+MKC.US,D,20171017,000000,45.5473,45.7078,45.2353,45.6067,1455701.3855342,0
+MKC.US,D,20171018,000000,45.6622,45.7722,45.4284,45.5939,1424538.4490163,0
+MKC.US,D,20171019,000000,45.5325,45.8048,45.2531,45.7008,1978159.4000931,0
+MKC.US,D,20171020,000000,45.8583,45.8821,45.4334,45.6483,2062890.4804597,0
+MKC.US,D,20171023,000000,45.5979,45.6583,45.3136,45.6305,1814095.8533742,0
+MKC.US,D,20171024,000000,45.6067,45.7444,45.373,45.6028,1619856.8106662,0
+MKC.US,D,20171025,000000,45.4186,45.5077,45.0788,45.4701,1622755.5241197,0
+MKC.US,D,20171026,000000,45.7326,45.7326,45.3681,45.5473,1359935.8087086,0
+MKC.US,D,20171027,000000,45.4869,45.7276,45.2799,45.6959,1455065.3042121,0
+MKC.US,D,20171030,000000,45.7524,45.791,45.0502,45.06,1985651.0245532,0
+MKC.US,D,20171031,000000,45.377,46.0674,45.2255,45.7722,2141558.5952087,0
+MKC.US,D,20171101,000000,45.9633,46.1456,45.582,45.9207,2822882.4633973,0
+MKC.US,D,20171102,000000,45.8633,45.9395,44.9223,45.0928,1923579.5840462,0
+MKC.US,D,20171103,000000,45.0739,45.2294,44.4886,44.5658,2410761.3362043,0
+MKC.US,D,20171106,000000,44.5658,44.6084,43.197,43.2248,2936747.0779685,0
+MKC.US,D,20171107,000000,43.1514,43.8686,43.091,43.7734,3243803.7251987,0
+MKC.US,D,20171108,000000,43.8358,44.4113,43.8358,44.3469,1864129.2024474,0
+MKC.US,D,20171109,000000,44.3509,44.5371,43.8636,43.923,1802657.4957585,0
+MKC.US,D,20171110,000000,43.9091,44.6441,43.8854,44.5757,1825931.0045767,0
+MKC.US,D,20171113,000000,44.5985,44.9679,44.5619,44.5896,1700635.0999599,0
+MKC.US,D,20171114,000000,44.5222,45.3492,44.4024,45.3364,2688683.439577,0
+MKC.US,D,20171115,000000,45.2255,45.2799,44.3341,44.3737,1737665.1294344,0
+MKC.US,D,20171116,000000,44.6787,45.9703,44.6025,45.781,2957097.6416638,0
+MKC.US,D,20171117,000000,45.5563,46.2545,45.5563,45.682,5049933.4172534,0
+MKC.US,D,20171120,000000,45.7008,46.5755,45.7008,46.0247,2134760.6022855,0
+MKC.US,D,20171121,000000,46.0208,46.7121,45.9019,46.0158,1891328.2417106,0
+MKC.US,D,20171122,000000,45.9395,46.0544,45.3908,45.5325,1476275.0825187,0
+MKC.US,D,20171124,000000,45.6761,45.8732,45.5563,45.5889,465944.71322347,0
+MKC.US,D,20171127,000000,45.7326,46.107,45.5839,46.0446,1572411.2019557,0
+MKC.US,D,20171128,000000,46.107,46.4348,45.9534,46.3605,2057277.820032,0
+MKC.US,D,20171129,000000,46.4774,47.5411,46.2109,46.9607,2514509.2287957,0
+MKC.US,D,20171130,000000,47.1637,47.8016,46.7834,46.9904,3374420.5005574,0
+MKC.US,D,20171201,000000,47.0132,47.3648,46.3565,47.2984,2003538.0351915,0
+MKC.US,D,20171204,000000,47.5035,48.1681,47.3232,48.0512,2117892.3314155,0
+MKC.US,D,20171205,000000,48.1343,48.1779,47.2261,47.351,2201563.2762454,0
+MKC.US,D,20171206,000000,47.346,47.649,47.2687,47.3698,1514377.3633647,0
+MKC.US,D,20171207,000000,47.4252,47.4401,46.8825,46.9696,2319089.9018566,0
+MKC.US,D,20171208,000000,46.9211,47.0666,46.3972,46.5199,2231062.3047969,0
+MKC.US,D,20171211,000000,46.407,46.4863,45.7187,46.2297,2625152.040988,0
+MKC.US,D,20171212,000000,46.4496,46.7498,46.103,46.4823,2121767.3792157,0
+MKC.US,D,20171213,000000,46.6636,46.6636,46.1515,46.4298,1487081.397424,0
+MKC.US,D,20171214,000000,46.4576,46.4576,46.093,46.099,1276911.0417298,0
+MKC.US,D,20171215,000000,46.2645,46.825,46.2199,46.6467,2907538.8294499,0
+MKC.US,D,20171218,000000,46.7963,47.2984,46.731,46.7696,1690696.076889,0
+MKC.US,D,20171219,000000,46.931,47.3034,46.7121,46.7121,1449193.1629911,0
+MKC.US,D,20171220,000000,46.8923,46.8923,46.103,46.6329,1643161.618724,0
+MKC.US,D,20171221,000000,46.7398,46.8052,46.4437,46.516,1360872.7665925,0
+MKC.US,D,20171222,000000,46.7498,47.0628,46.4348,46.8725,1039976.807169,0
+MKC.US,D,20171226,000000,46.8973,47.2321,46.8647,46.9111,755624.22452586,0
+MKC.US,D,20171227,000000,47.0954,47.2647,46.825,46.9647,947723.81275537,0
+MKC.US,D,20171228,000000,47.0954,47.2935,47.028,47.2598,1905362.4169122,0
+MKC.US,D,20171229,000000,47.3648,47.6451,47.0726,47.1033,1573486.4822859,0
+MKC.US,D,20180102,000000,47.1489,47.2935,46.4674,46.7963,1878726.7639629,0
+MKC.US,D,20180103,000000,46.727,46.9409,46.3932,46.9013,1777498.9649906,0
+MKC.US,D,20180104,000000,46.8419,47.5411,46.6606,47.1984,1648079.637962,0
+MKC.US,D,20180105,000000,47.3816,47.753,47.0231,47.6659,1970980.7680295,0
+MKC.US,D,20180108,000000,47.5321,47.8877,47.4638,47.7194,1585364.0389098,0
+MKC.US,D,20180109,000000,47.753,47.9928,47.655,47.6708,1232057.2119935,0
+MKC.US,D,20180110,000000,47.346,47.5223,46.8012,46.9547,1186945.9207699,0
+MKC.US,D,20180111,000000,46.9261,47.0766,46.6021,46.6883,1654332.4183234,0
+MKC.US,D,20180112,000000,46.821,47.133,46.5101,46.6932,1239010.6914622,0
+MKC.US,D,20180116,000000,46.7121,47.133,46.6606,46.825,2002211.3512911,0
+MKC.US,D,20180117,000000,47.033,47.6639,46.8825,47.449,1497822.0848912,0
+MKC.US,D,20180118,000000,47.5163,47.7342,47.1925,47.5757,2142824.6999356,0
+MKC.US,D,20180119,000000,47.0954,47.0994,45.5632,45.8494,6255400.4106779,0
+MKC.US,D,20180122,000000,45.9197,46.2257,45.4929,45.8227,2771162.9939941,0
+MKC.US,D,20180123,000000,45.7216,45.9485,45.4592,45.7138,3079623.0587444,0
+MKC.US,D,20180124,000000,45.9157,46.6834,45.7554,46.2683,3852309.4074956,0
+MKC.US,D,20180125,000000,47.9393,49.0812,47.6174,48.5781,6015349.3776389,0
+MKC.US,D,20180126,000000,48.4146,49.7161,48.1919,49.6636,3375701.7500776,0
+MKC.US,D,20180129,000000,49.619,50.3688,49.2526,49.8231,3145719.9853325,0
+MKC.US,D,20180130,000000,49.8369,50.2093,49.6537,49.9092,2681092.8691334,0
+MKC.US,D,20180131,000000,49.9874,50.6976,49.8131,50.2786,4084658.8082729,0
+MKC.US,D,20180201,000000,50.2539,50.4173,49.6438,49.6963,2652897.3024657,0
+MKC.US,D,20180202,000000,49.4497,49.4497,47.8491,47.8739,2696549.6452601,0
+MKC.US,D,20180205,000000,47.7917,48.1869,46.931,46.931,3464435.0945089,0
+MKC.US,D,20180206,000000,46.4635,47.5926,45.9881,47.3598,3469711.5405236,0
+MKC.US,D,20180207,000000,47.1637,48.2354,47.1588,47.4539,2238470.128067,0
+MKC.US,D,20180208,000000,47.5837,48.2879,46.8419,46.8557,2370184.3961195,0
+MKC.US,D,20180209,000000,47.2173,47.4004,46.1654,47.0726,2299691.4408387,0
+MKC.US,D,20180212,000000,47.2361,47.6758,47.1538,47.2836,1508163.959466,0
+MKC.US,D,20180213,000000,47.1033,47.7194,46.8151,47.4777,1273205.6156153,0
+MKC.US,D,20180214,000000,47.241,48.0234,46.9072,47.969,1355591.2723135,0
+MKC.US,D,20180215,000000,48.075,48.4869,47.2361,48.4444,1281469.624538,0
+MKC.US,D,20180216,000000,48.2453,48.9376,47.969,48.7722,1272035.4279133,0
+MKC.US,D,20180220,000000,48.3414,48.8495,48.3414,48.3414,1947698.1723352,0
+MKC.US,D,20180221,000000,48.2928,48.9326,48.075,48.0948,1776365.1247926,0
+MKC.US,D,20180222,000000,48.2107,48.9277,48.0948,48.5642,2051809.5399678,0
+MKC.US,D,20180223,000000,48.5781,49.2912,48.1393,49.0961,1922413.4349557,0
+MKC.US,D,20180226,000000,49.0911,49.8003,48.8792,49.6488,2393210.5399792,0
+MKC.US,D,20180227,000000,49.8003,50.1281,49.2714,49.2714,2312177.8181566,0
+MKC.US,D,20180228,000000,49.5141,49.9924,49.2664,49.3576,2686926.6435446,0
+MKC.US,D,20180301,000000,49.1407,50.032,49.0763,49.3378,2776807.9633144,0
+MKC.US,D,20180302,000000,49.1307,50.1231,49.0911,50.0618,1403581.0839328,0
+MKC.US,D,20180305,000000,49.9092,50.9165,49.9092,50.7273,2675616.5118461,0
+MKC.US,D,20180306,000000,50.6976,50.969,50.2341,50.8729,1990953.721543,0
+MKC.US,D,20180307,000000,50.4757,50.8065,50.2786,50.4709,1726061.1887443,0
+MKC.US,D,20180308,000000,50.4659,50.6798,50.249,50.6748,1303705.2101831,0
+MKC.US,D,20180309,000000,50.8432,51.1047,50.56,51.0909,2747938.9581676,0
+MKC.US,D,20180312,000000,51.173,51.5256,50.9838,51.1631,1201949.362748,0
+MKC.US,D,20180313,000000,51.4445,51.4445,51.0759,51.1829,1418446.2034648,0
+MKC.US,D,20180314,000000,51.3137,51.488,50.969,51.0997,1681037.7373222,0
+MKC.US,D,20180315,000000,51.1295,51.275,50.1994,50.3688,1401028.6814213,0
+MKC.US,D,20180316,000000,50.2984,50.6402,49.7855,49.8369,2767958.3557142,0
+MKC.US,D,20180319,000000,49.7557,50.341,49.5844,49.8657,1515303.2150668,0
+MKC.US,D,20180320,000000,49.9578,50.1846,49.5715,49.8091,1466299.7119437,0
+MKC.US,D,20180321,000000,49.4547,49.7755,48.4969,49.4745,2492077.7704896,0
+MKC.US,D,20180322,000000,49.3873,50.032,49.2427,49.2575,2316310.3274444,0
+MKC.US,D,20180323,000000,49.3774,49.9826,48.8445,48.8742,2393675.9899625,0
+MKC.US,D,20180326,000000,49.2427,49.5754,48.8347,49.4397,3806865.9404704,0
+MKC.US,D,20180327,000000,50.863,51.3374,49.0812,49.6141,5076692.2478555,0
+MKC.US,D,20180328,000000,50.66,50.66,48.7821,48.9772,5463334.7843137,0
+MKC.US,D,20180329,000000,49.0674,49.5844,49.0337,49.1743,2631319.0008535,0
+MKC.US,D,20180402,000000,49.1941,49.2526,47.7253,47.9986,2852515.7757835,0
+MKC.US,D,20180403,000000,48.1195,48.3364,47.7491,48.0898,3509970.4399474,0
+MKC.US,D,20180404,000000,47.7818,48.9426,47.7818,48.5543,2538870.1337789,0
+MKC.US,D,20180405,000000,48.8109,48.8891,48.1967,48.681,1749820.3406036,0
+MKC.US,D,20180406,000000,48.5929,49.3278,48.1631,48.3998,1999418.6513913,0
+MKC.US,D,20180409,000000,48.5444,49.3774,48.3464,48.9722,2030257.4893308,0
+MKC.US,D,20180410,000000,49.0961,49.2862,48.791,49.106,2117848.9163411,0
+MKC.US,D,20180411,000000,48.9812,49.619,48.9812,49.5141,1777291.9861476,0
+MKC.US,D,20180412,000000,49.5754,49.6814,48.7771,48.8207,1968391.0083609,0
+MKC.US,D,20180413,000000,48.9862,49.305,48.6078,49.1456,1522595.9379072,0
+MKC.US,D,20180416,000000,49.4397,50.0519,48.995,49.8271,1311463.3830067,0
+MKC.US,D,20180417,000000,50.0122,50.6016,49.7705,50.3787,1871077.6336516,0
+MKC.US,D,20180418,000000,50.3599,50.5788,50.0618,50.2341,1102434.9447337,0
+MKC.US,D,20180419,000000,50.0122,50.0984,49.2625,49.4447,1739967.1380286,0
+MKC.US,D,20180420,000000,49.4943,49.7012,47.8541,47.963,3377841.2045562,0
+MKC.US,D,20180423,000000,47.9888,48.2453,47.7342,48.1967,1553721.5172681,0
+MKC.US,D,20180424,000000,48.376,48.5305,47.7877,48.1483,1551790.0512853,0
+MKC.US,D,20180425,000000,48.1393,49.01,48.0472,48.8693,2249105.8116335,0
+MKC.US,D,20180426,000000,49.314,49.6764,48.6375,49.629,2156882.0971537,0
+MKC.US,D,20180427,000000,49.7112,49.8131,49.412,49.5566,1624592.0827306,0
+MKC.US,D,20180430,000000,49.6814,49.8855,48.9277,48.9674,2998680.1960292,0
+MKC.US,D,20180501,000000,48.696,48.8009,48.2155,48.6424,1735044.0705262,0
+MKC.US,D,20180502,000000,48.5345,48.6128,47.0904,47.2023,2744782.7832266,0
+MKC.US,D,20180503,000000,47.2598,47.4975,46.8369,46.931,2344458.4404261,0
+MKC.US,D,20180504,000000,46.8785,48.173,46.8785,47.9442,1474377.9447342,0
+MKC.US,D,20180507,000000,47.9492,48.583,47.9492,48.3265,1152167.417245,0
+MKC.US,D,20180508,000000,48.2155,48.5979,48.2155,48.4919,1731468.8896349,0
+MKC.US,D,20180509,000000,48.6375,49.2476,48.4869,48.9426,1163759.2421004,0
+MKC.US,D,20180510,000000,49.3724,49.9874,49.106,49.8954,1748770.3015958,0
+MKC.US,D,20180511,000000,49.8954,50.2044,49.5616,49.7112,1754346.6145193,0
+MKC.US,D,20180514,000000,49.7656,49.8419,49.4447,49.6676,1219967.6282623,0
+MKC.US,D,20180515,000000,49.3576,49.5566,48.9079,49.2278,1630190.6080179,0
+MKC.US,D,20180516,000000,49.1891,49.5329,48.9624,49.5289,1329074.7584055,0
+MKC.US,D,20180517,000000,49.4358,49.5329,48.6128,48.8545,2226955.0368314,0
+MKC.US,D,20180518,000000,48.3028,48.6177,46.8151,47.8243,3949769.1818743,0
+MKC.US,D,20180521,000000,48.0046,48.1245,47.4302,47.8115,1824062.1370732,0
+MKC.US,D,20180522,000000,47.9393,48.4196,47.444,47.5361,1920902.994229,0
+MKC.US,D,20180523,000000,47.551,47.9986,47.5123,47.8441,1692138.870872,0
+MKC.US,D,20180524,000000,47.9115,47.9541,47.3698,47.9393,1284247.1796445,0
+MKC.US,D,20180525,000000,47.9155,48.7722,47.8293,48.0512,1439639.827325,0
+MKC.US,D,20180529,000000,47.7818,48.1294,47.6273,47.8243,1464643.8812005,0
+MKC.US,D,20180530,000000,47.9353,48.4781,47.5263,48.3126,1760138.9931619,0
+MKC.US,D,20180531,000000,48.3464,48.3464,46.5655,46.9161,3011414.9479586,0
+MKC.US,D,20180601,000000,47.038,47.038,46.5338,46.6932,2435826.9789062,0
+MKC.US,D,20180604,000000,46.8647,47.4341,46.7121,47.0231,1662223.8653289,0
+MKC.US,D,20180605,000000,47.0816,47.0816,46.4635,46.8458,1899466.0440217,0
+MKC.US,D,20180606,000000,46.9013,47.0429,46.4724,47.0082,2310905.6555124,0
+MKC.US,D,20180607,000000,46.7735,47.6758,46.2347,46.9409,2142861.0474397,0
+MKC.US,D,20180608,000000,47.0726,48.1046,47.0082,48.071,2337028.4047925,0
+MKC.US,D,20180611,000000,48.2453,49.1645,48.2453,48.8593,2789876.9103511,0
+MKC.US,D,20180612,000000,48.8545,49.01,48.2255,48.8643,1490603.0667119,0
+MKC.US,D,20180613,000000,48.9277,49.1357,48.4681,48.6514,1547371.810229,0
+MKC.US,D,20180614,000000,48.7296,49.2377,48.4097,49.1743,1785543.8792356,0
+MKC.US,D,20180615,000000,49.2129,49.5378,49.0248,49.4209,2880953.6591453,0
+MKC.US,D,20180618,000000,49.2813,49.5091,48.7296,49.0337,1570756.3808654,0
+MKC.US,D,20180619,000000,48.9178,49.3674,48.7673,49.1209,1962840.9464125,0
+MKC.US,D,20180620,000000,49.1209,49.3427,48.8693,49.1505,1830600.6492031,0
+MKC.US,D,20180621,000000,49.1941,49.314,48.7058,48.8158,1536036.4372083,0
+MKC.US,D,20180622,000000,48.5593,49.4595,48.5593,49.2862,5060946.7110016,0
+MKC.US,D,20180625,000000,49.2664,49.7359,48.9326,49.6338,2124461.1331322,0
+MKC.US,D,20180626,000000,49.6537,50.1083,49.0574,49.4893,2282672.7316877,0
+MKC.US,D,20180627,000000,49.5378,50.3034,49.0763,49.208,2599381.6605673,0
+MKC.US,D,20180628,000000,50.7521,54.7257,50.2688,53.3461,8946204.1213285,0
+MKC.US,D,20180629,000000,53.457,54.4207,52.9142,53.9264,4549994.7008023,0
+MKC.US,D,20180702,000000,53.9661,54.6188,53.3361,53.7323,3416073.7306253,0
+MKC.US,D,20180703,000000,53.9512,54.178,53.3985,53.555,2036439.5939898,0
+MKC.US,D,20180705,000000,53.8828,54.8902,53.6897,54.8654,3532211.0738569,0
+MKC.US,D,20180706,000000,55.1863,55.9212,54.7931,55.7073,2768475.297995,0
+MKC.US,D,20180709,000000,55.9251,56.0945,55.6161,55.833,2469794.7311586,0
+MKC.US,D,20180710,000000,55.7746,55.9885,54.7931,55.0149,2211544.7047376,0
+MKC.US,D,20180711,000000,54.9873,55.3497,54.6287,55.2002,1787730.7874001,0
+MKC.US,D,20180712,000000,55.5914,55.8092,54.8604,55.0734,1312570.9722295,0
+MKC.US,D,20180713,000000,54.8753,55.6547,54.8654,55.5963,1164279.2133399,0
+MKC.US,D,20180716,000000,55.6013,55.6845,55.112,55.2764,1537104.6499681,0
+MKC.US,D,20180717,000000,55.117,55.7608,55.117,55.7271,1332152.180421,0
+MKC.US,D,20180718,000000,55.6697,55.6697,54.6811,54.8308,1340848.3207814,0
+MKC.US,D,20180719,000000,54.7109,55.4794,54.6673,55.112,1427610.8227673,0
+MKC.US,D,20180720,000000,55.2527,55.2527,54.6773,54.9723,1310618.303536,0
+MKC.US,D,20180723,000000,54.9823,55.0773,54.3375,54.6773,1183571.6608041,0
+MKC.US,D,20180724,000000,54.6961,54.8802,54.1057,54.6673,1838970.6716795,0
+MKC.US,D,20180725,000000,54.5792,54.9773,54.2949,54.905,1701209.5924555,0
+MKC.US,D,20180726,000000,55.2665,55.7994,54.91,55.423,1661360.612106,0
+MKC.US,D,20180727,000000,55.5627,55.5963,54.8852,54.9337,1243808.5620059,0
+MKC.US,D,20180730,000000,54.6773,54.6911,54.1246,54.4494,1998898.6801518,0
+MKC.US,D,20180731,000000,54.6485,55.0099,54.2999,54.8406,2087088.8313271,0
+MKC.US,D,20180801,000000,54.91,55.2378,54.4395,54.803,1462457.9826888,0
+MKC.US,D,20180802,000000,54.8119,55.9589,54.798,55.8142,1533205.3704985,0
+MKC.US,D,20180803,000000,56.0034,57.1939,55.9351,56.7007,1812909.5112259,0
+MKC.US,D,20180806,000000,56.8879,57.0672,56.6462,56.8582,1048290.2890834,0
+MKC.US,D,20180807,000000,56.8294,56.8582,56.2064,56.4442,2918424.9069337,0
+MKC.US,D,20180808,000000,56.4491,56.8196,56.1144,56.6175,1296819.3774583,0
+MKC.US,D,20180809,000000,56.6027,56.7968,56.1094,56.3709,1189555.8734962,0
+MKC.US,D,20180810,000000,56.1292,56.6611,55.8182,56.458,994644.4019619,0
+MKC.US,D,20180813,000000,56.5402,56.7056,56.158,56.4966,857275.06806012,0
+MKC.US,D,20180814,000000,56.4868,57.0245,56.3996,56.9621,1239674.0334123,0
+MKC.US,D,20180815,000000,56.9671,57.9337,56.9572,57.9139,1675498.7815555,0
+MKC.US,D,20180816,000000,58.0882,58.7172,58.0882,58.5053,2710277.8956355,0
+MKC.US,D,20180817,000000,58.4617,59.052,58.3299,58.9836,1349509.1232908,0
+MKC.US,D,20180820,000000,59.0618,59.1975,58.7717,59.047,1721640.9283822,0
+MKC.US,D,20180821,000000,59.0282,59.1827,57.386,57.7981,1598394.6191365,0
+MKC.US,D,20180822,000000,57.6287,57.7842,57.077,57.6624,995731.7981268,0
+MKC.US,D,20180823,000000,57.4604,57.8456,57.3762,57.8357,957042.90895042,0
+MKC.US,D,20180824,000000,57.8169,58.0932,57.5039,57.9734,670366.10534943,0
+MKC.US,D,20180827,000000,58.1853,58.2824,57.3425,57.7416,958778.50227212,0
+MKC.US,D,20180828,000000,57.5604,57.7892,57.179,57.4504,873231.62236852,0
+MKC.US,D,20180829,000000,57.7318,58.011,57.4256,57.9585,976107.17486102,0
+MKC.US,D,20180830,000000,57.7268,58.0636,57.5138,57.707,891631.53667606,0
+MKC.US,D,20180831,000000,57.8853,58.32,57.7318,58.2675,1171228.6541969,0
+MKC.US,D,20180904,000000,58.1022,59.1728,58.1022,58.9073,1284477.3805039,0
+MKC.US,D,20180905,000000,58.8975,59.6562,58.7568,59.5927,1263306.9786602,0
+MKC.US,D,20180906,000000,59.4878,60.5445,59.1589,60.4505,2160710.700921,0
+MKC.US,D,20180907,000000,60.2633,61.0606,59.9572,60.9338,2123792.7429175,0
+MKC.US,D,20180910,000000,61.0467,61.4953,60.9437,61.3646,1245530.0201871,0
+MKC.US,D,20180911,000000,61.3408,61.5301,60.6574,60.7516,1985496.5476607,0
+MKC.US,D,20180912,000000,60.8793,61.3082,60.5247,61.2052,1734346.4003777,0
+MKC.US,D,20180913,000000,61.3696,61.3696,60.6278,61.2587,1684869.3700481,0
+MKC.US,D,20180914,000000,61.2537,61.7519,61.0368,61.7222,1158561.5490113,0
+MKC.US,D,20180917,000000,61.6836,61.9836,61.3172,61.9025,1267821.1367412,0
+MKC.US,D,20180918,000000,61.7222,61.7222,60.4158,61.2399,1219784.8810888,0
+MKC.US,D,20180919,000000,61.1755,61.4518,60.4802,60.603,1302072.6014564,0
+MKC.US,D,20180920,000000,60.6574,60.7664,60.0771,60.702,1562422.7058931,0
+MKC.US,D,20180921,000000,60.7268,61.0943,60.5585,60.7615,2360888.5219409,0
+MKC.US,D,20180924,000000,60.6574,61.0418,60.3614,60.4802,1200318.7733271,0
+MKC.US,D,20180925,000000,60.5585,60.9685,60.2732,60.3148,1625337.2065651,0
+MKC.US,D,20180926,000000,60.3376,60.9536,60.2385,60.603,2707765.8792397,0
+MKC.US,D,20180927,000000,58.0882,60.4554,56.9275,59.8591,3771154.5176731,0
+MKC.US,D,20180928,000000,59.9622,61.5736,59.8156,61.4717,2424369.4378855,0
+MKC.US,D,20181001,000000,61.5835,62.1105,61.0318,61.8827,1775485.7171235,0
+MKC.US,D,20181002,000000,61.9322,63.3297,61.6746,62.2452,3721260.5006991,0
+MKC.US,D,20181003,000000,62.4541,62.9028,61.9688,62.5314,2722512.8693832,0
+MKC.US,D,20181004,000000,62.2253,63.3535,61.9688,63.3248,2475815.2913549,0
+MKC.US,D,20181005,000000,63.2286,63.8189,63.2286,63.5862,1758371.0909477,0
+MKC.US,D,20181008,000000,63.5298,63.8863,63.3198,63.7367,1804820.1722536,0
+MKC.US,D,20181009,000000,63.8912,64.225,63.3634,63.6198,1460046.9315823,0
+MKC.US,D,20181010,000000,63.7715,64.3221,62.8167,62.8978,2215456.1000421,0
+MKC.US,D,20181011,000000,63.0731,63.1841,61.5399,61.6697,2310977.3408678,0
+MKC.US,D,20181012,000000,61.9936,62.4244,61.322,62.2125,2660236.4693392,0
+MKC.US,D,20181015,000000,62.2026,63.3733,62.0817,62.883,1293754.0712775,0
+MKC.US,D,20181016,000000,63.1693,64.3717,62.9424,64.1805,1598660.1578472,0
+MKC.US,D,20181017,000000,64.1339,64.5548,63.3198,64.4954,2045228.6224163,0
+MKC.US,D,20181018,000000,64.6608,65.0184,63.9834,64.3905,1321269.1318958,0
+MKC.US,D,20181019,000000,64.8748,66.0781,64.8401,65.881,2824302.0353637,0
+MKC.US,D,20181022,000000,65.895,66.5298,65.3383,66.2287,2095465.9213738,0
+MKC.US,D,20181023,000000,65.5552,66.3357,65.0035,66.0593,2207508.1124746,0
+MKC.US,D,20181024,000000,66.19,67.2697,65.8117,66.1762,2524986.3968581,0
+MKC.US,D,20181025,000000,65.8068,65.8998,64.9412,65.4175,3250031.2642378,0
+MKC.US,D,20181026,000000,65.0382,65.1749,63.9982,64.8252,2608519.0192417,0
+MKC.US,D,20181029,000000,65.2749,66.3307,65.1263,65.7791,1702648.3478269,0
+MKC.US,D,20181030,000000,65.7791,67.9333,65.6681,67.8016,3550343.4301479,0
+MKC.US,D,20181031,000000,67.2112,67.8887,66.2723,67.4489,4242395.8699691,0
+MKC.US,D,20181101,000000,67.5836,68.6493,67.1488,68.0085,2723861.7656472,0
+MKC.US,D,20181102,000000,68.1264,68.3631,66.5536,67.1924,2886814.6941845,0
+MKC.US,D,20181105,000000,67.4776,68.9495,67.4489,68.784,2078369.4689501,0
+MKC.US,D,20181106,000000,68.794,69.5962,68.4552,69.5575,1939339.2560407,0
+MKC.US,D,20181107,000000,69.9111,70.5361,69.6259,70.2657,2317105.9339234,0
+MKC.US,D,20181108,000000,70.2607,70.9185,69.6942,70.8788,2230820.9977556,0
+MKC.US,D,20181109,000000,70.7016,70.8639,69.8626,70.45,2501637.164073,0
+MKC.US,D,20181112,000000,70.4638,70.8788,69.4962,69.8973,2700135.9323333,0
+MKC.US,D,20181113,000000,69.7904,70.0439,68.8168,69.418,3469388.4515981,0
+MKC.US,D,20181114,000000,69.4576,69.8527,68.784,69.1762,2884441.000235,0
+MKC.US,D,20181115,000000,69.1713,70.4598,68.6929,69.616,2968963.0824529,0
+MKC.US,D,20181116,000000,69.5487,70.5877,69.2773,70.2607,3996239.4658909,0
+MKC.US,D,20181119,000000,70.2321,70.8887,69.6695,69.8577,1996922.7894417,0
+MKC.US,D,20181120,000000,69.8329,70.0389,68.6147,68.6979,2850184.4872553,0
+MKC.US,D,20181121,000000,68.6781,69.1416,67.4916,67.6519,2920392.7204206,0
+MKC.US,D,20181123,000000,67.4529,68.3383,67.1588,67.9987,1963138.7940157,0
+MKC.US,D,20181126,000000,68.2651,68.4126,67.3757,67.7966,3180112.8014526,0
+MKC.US,D,20181127,000000,68.1947,69.0406,67.6669,68.9098,2447980.1707696,0
+MKC.US,D,20181128,000000,68.9921,69.3021,68.4077,69.3021,1948231.2690623,0
+MKC.US,D,20181129,000000,69.2823,70.445,69.2109,69.8092,1880916.7010861,0
+MKC.US,D,20181130,000000,69.7724,70.3559,69.5962,70.2607,2856745.2117489,0
+MKC.US,D,20181203,000000,70.5589,71.068,70.0508,70.9581,2453243.4912968,0
+MKC.US,D,20181204,000000,71.0145,72.2793,70.8154,70.9868,2248410.1607907,0
+MKC.US,D,20181206,000000,71.0532,71.4216,69.3981,71.0194,2745191.6926479,0
+MKC.US,D,20181207,000000,71.0818,71.2383,69.9993,70.445,1672292.1239699,0
+MKC.US,D,20181210,000000,70.6322,70.8639,69.1366,70.8402,2462177.9097398,0
+MKC.US,D,20181211,000000,71.2859,72.4625,70.9481,71.6296,1973529.1319294,0
+MKC.US,D,20181212,000000,72.3318,72.9756,72.0268,72.5487,2435217.1485593,0
+MKC.US,D,20181213,000000,72.4427,73.0706,72.0128,72.9954,1850351.4790804,0
+MKC.US,D,20181214,000000,72.7438,72.8488,70.8639,70.9917,2263259.1258764,0
+MKC.US,D,20181217,000000,70.6768,71.0066,68.0085,68.4404,3868970.6995228,0
+MKC.US,D,20181218,000000,68.6443,69.4228,67.7916,68.2423,3264342.0843318,0
+MKC.US,D,20181219,000000,68.8811,69.6061,66.3634,66.4902,5725545.6790308,0
+MKC.US,D,20181220,000000,66.2238,67.0279,64.4271,65.1313,4812125.8329409,0
+MKC.US,D,20181221,000000,65.1016,67.3806,64.535,64.7035,4603011.574172,0
+MKC.US,D,20181224,000000,64.6608,64.7233,62.7781,62.7781,1521800.3314282,0
+MKC.US,D,20181226,000000,63.0355,64.8015,62.7641,64.8015,1804499.1026339,0
+MKC.US,D,20181227,000000,64.3221,65.6196,63.3248,65.5898,2147332.8000993,0
+MKC.US,D,20181228,000000,65.8998,66.1128,64.643,65.3779,2749542.2869604,0
+MKC.US,D,20181231,000000,65.575,65.7691,64.8104,65.4829,1399673.72724,0
+MKC.US,D,20190102,000000,64.8015,64.9689,63.2534,63.7863,3909372.9696572,0
+MKC.US,D,20190103,000000,63.8091,64.9461,63.7417,64.0805,2451876.4212807,0
+MKC.US,D,20190104,000000,64.2786,65.2164,63.9982,64.2736,3073205.7049615,0
+MKC.US,D,20190107,000000,64.2884,65.9148,64.0953,64.8252,2828877.7822712,0
+MKC.US,D,20190108,000000,64.8599,66.0207,64.5688,65.9821,2606565.3408953,0
+MKC.US,D,20190109,000000,65.8762,66.5862,65.6344,65.9771,2223785.7364028,0
+MKC.US,D,20190110,000000,65.8316,66.2971,65.0531,66.2534,2631476.5067047,0
+MKC.US,D,20190111,000000,66.3485,66.4753,65.3729,65.8998,2017935.6854343,0
+MKC.US,D,20190114,000000,65.265,65.8167,65.0817,65.5512,2054917.25157,0
+MKC.US,D,20190115,000000,65.8028,66.6695,65.4027,66.2138,1622306.2285827,0
+MKC.US,D,20190116,000000,66.19,66.4278,65.3927,65.6394,2577371.2275172,0
+MKC.US,D,20190117,000000,65.6245,66.0732,65.1917,66.0643,1962917.6800323,0
+MKC.US,D,20190118,000000,66.5436,66.7665,65.165,65.575,3411594.9103955,0
+MKC.US,D,20190122,000000,65.6196,65.8028,64.235,65.2749,3673937.0599885,0
+MKC.US,D,20190123,000000,65.5849,65.5849,64.7183,65.3729,2503313.187874,0
+MKC.US,D,20190124,000000,56.5214,59.2015,55.9637,58.4854,16245931.933488,0
+MKC.US,D,20190125,000000,58.8004,58.8975,56.9077,57.077,6464682.2718269,0
+MKC.US,D,20190128,000000,56.4868,57.3049,56.3075,57.3049,4766183.597387,0
+MKC.US,D,20190129,000000,57.3137,57.6673,56.463,56.9998,3453264.2949096,0
+MKC.US,D,20190130,000000,57.2721,58.3398,57.2474,57.6723,3383915.2763556,0
+MKC.US,D,20190131,000000,57.4653,58.9311,57.4653,58.1467,4566462.1394742,0
+MKC.US,D,20190201,000000,58.1804,58.2537,57.6287,57.8753,3000725.7527888,0
+MKC.US,D,20190204,000000,58.0506,58.2824,56.6611,57.2721,4647829.056404,0
+MKC.US,D,20190205,000000,57.4009,58.7856,57.3811,58.6845,4238918.6254083,0
+MKC.US,D,20190206,000000,58.4953,58.6261,57.7792,57.9189,2102659.6982308,0
+MKC.US,D,20190207,000000,57.3098,58.7806,57.2335,58.7122,2339420.2724941,0
+MKC.US,D,20190208,000000,58.3934,59.6076,58.3696,59.5779,2910214.4096142,0
+MKC.US,D,20190211,000000,59.5739,59.987,59.2163,59.9572,2665994.5197834,0
+MKC.US,D,20190212,000000,60.086,61.0032,59.7008,60.5545,2775639.7949181,0
+MKC.US,D,20190213,000000,60.5941,60.8991,60.1246,60.4802,2057565.5711063,0
+MKC.US,D,20190214,000000,60.1741,60.3861,59.7106,59.9176,1976867.044391,0
+MKC.US,D,20190215,000000,60.401,60.7863,60.2534,60.4208,4074107.9355493,0
+MKC.US,D,20190219,000000,60.5247,61.4667,60.3861,60.9932,2828395.1681887,0
+MKC.US,D,20190220,000000,60.9041,61.6697,60.7813,61.337,2159337.5729876,0
+MKC.US,D,20190221,000000,61.4469,62.992,61.4082,62.9028,3712205.9335618,0
+MKC.US,D,20190222,000000,62.1391,63.8863,61.6886,63.8427,4161747.8258985,0
+MKC.US,D,20190225,000000,63.8814,63.9289,62.4056,62.7503,2857937.6118146,0
+MKC.US,D,20190226,000000,63.189,63.1989,62.4443,62.5651,1580169.3747794,0
+MKC.US,D,20190227,000000,62.3046,63.4208,62.1778,63.3733,1620391.926699,0
+MKC.US,D,20190228,000000,63.3832,64.0567,63.3248,63.9438,1743540.2996142,0
+MKC.US,D,20190301,000000,64.0319,64.5886,63.7763,64.2934,1582736.9220843,0
+MKC.US,D,20190304,000000,64.5786,64.5984,62.7206,63.712,1622443.541376,0
+MKC.US,D,20190305,000000,63.6348,64.1091,63.4703,63.8814,2498101.3596444,0
+MKC.US,D,20190306,000000,63.9042,64.2834,63.6872,64.1755,1171970.7490726,0
+MKC.US,D,20190307,000000,64.2636,64.6034,63.712,63.7913,1971852.0984754,0
+MKC.US,D,20190308,000000,63.9338,64.5301,63.8526,64.4568,1555909.4350855,0
+MKC.US,D,20190311,000000,64.3518,65.4393,64.2448,65.4077,1830405.7861949,0
+MKC.US,D,20190312,000000,65.4175,65.6295,64.7371,65.0917,2320693.2306495,0
+MKC.US,D,20190313,000000,65.3046,65.6909,65.1214,65.4631,2194103.9606777,0
+MKC.US,D,20190314,000000,65.6245,65.784,65.2798,65.5849,1342839.3562849,0
+MKC.US,D,20190315,000000,65.5166,65.8464,65.1462,65.8414,3003094.3984739,0
+MKC.US,D,20190318,000000,65.6731,66.3881,65.6631,66.1762,1489771.1127288,0
+MKC.US,D,20190319,000000,66.195,66.5248,65.6097,65.9821,2017618.6544262,0
+MKC.US,D,20190320,000000,66.1267,66.1316,65.3433,65.5512,2435197.9651543,0
+MKC.US,D,20190321,000000,65.6909,67.4826,65.265,67.3855,1798017.1310659,0
+MKC.US,D,20190322,000000,67.3707,67.8154,66.7665,66.9547,2861153.3562763,0
+MKC.US,D,20190325,000000,67.0656,67.8887,66.7566,67.6916,3482907.7038248,0
+MKC.US,D,20190326,000000,68.16,69.3506,67.7015,68.3581,3239697.4668861,0
+MKC.US,D,20190327,000000,68.8168,69.724,68.5038,69.3159,2188793.1864648,0
+MKC.US,D,20190328,000000,69.4476,69.9855,69.1614,69.9309,6131657.3522092,0
+MKC.US,D,20190329,000000,70.0092,70.963,69.8329,70.8402,2658540.2524802,0
+MKC.US,D,20190401,000000,70.8065,70.9283,69.8923,70.7064,2599977.3557737,0
+MKC.US,D,20190402,000000,70.763,71.0343,70.1875,71.0194,2229346.904533,0
+MKC.US,D,20190403,000000,70.9135,71.3235,70.341,71.1116,2812355.8223431,0
+MKC.US,D,20190404,000000,71.1749,71.6197,70.8739,71.4899,3728935.8819856,0
+MKC.US,D,20190405,000000,71.4949,72.0554,71.068,71.7068,2308056.4150506,0
+MKC.US,D,20190408,000000,71.48,72.3654,70.2419,72.3606,3593612.1048434,0
+MKC.US,D,20190409,000000,72.1278,72.5259,71.9049,72.3694,2232986.7032094,0
+MKC.US,D,20190410,000000,72.5011,73.1053,72.312,72.9706,2465569.3338048,0
+MKC.US,D,20190411,000000,72.8488,73.1637,72.3882,72.724,1324628.2470683,0
+MKC.US,D,20190412,000000,72.3417,73.1588,72.2545,72.6358,1047923.7850835,0
+MKC.US,D,20190415,000000,72.616,73.1637,72.5487,73.1588,1344955.588747,0
+MKC.US,D,20190416,000000,73.1241,73.2123,72.0752,72.3219,2297269.2835503,0
+MKC.US,D,20190417,000000,72.5883,72.7626,71.697,71.9633,1222778.5019142,0
+MKC.US,D,20190418,000000,72.2833,73.1004,71.3483,72.8825,1439432.8484821,0
+MKC.US,D,20190422,000000,72.8587,72.9806,71.6097,72.0654,2359273.0773135,0
+MKC.US,D,20190423,000000,72.1813,72.2545,71.2671,71.4166,1672841.3751432,0
+MKC.US,D,20190424,000000,71.6494,71.9099,71.0145,71.4404,1441437.0094731,0
+MKC.US,D,20190425,000000,70.9283,71.5236,70.5877,71.272,1375904.4788517,0
+MKC.US,D,20190426,000000,71.3632,72.1615,71.1264,72.1466,1086296.6529047,0
+MKC.US,D,20190429,000000,71.8811,72.5972,71.8811,72.4031,1214733.5876691,0
+MKC.US,D,20190430,000000,72.4031,73.0241,72.2595,72.6894,2981463.5949114,0
+MKC.US,D,20190501,000000,72.621,72.8201,71.9197,71.9782,1285803.0547514,0
+MKC.US,D,20190502,000000,71.7613,72.4813,71.1304,72.1416,1406012.3280972,0
+MKC.US,D,20190503,000000,72.2833,72.3606,71.7316,71.8237,952658.99609247,0
+MKC.US,D,20190506,000000,71.5999,72.6022,71.2958,72.2882,1904428.4879869,0
+MKC.US,D,20190507,000000,72.0654,72.4526,71.6296,72.2694,1848449.2930316,0
+MKC.US,D,20190508,000000,72.2249,73.1637,72.0268,72.8251,1307120.8659174,0
+MKC.US,D,20190509,000000,72.6942,73.4887,72.2981,73.1341,2251832.8840953,0
+MKC.US,D,20190510,000000,73.0568,74.1165,72.5011,73.963,1208978.5661836,0
+MKC.US,D,20190513,000000,73.1439,73.1637,71.7564,72.7092,2749833.0669934,0
+MKC.US,D,20190514,000000,72.927,73.5986,72.719,72.9508,1773275.5869425,0
+MKC.US,D,20190515,000000,72.6556,73.5371,72.5635,73.1687,1291424.8020552,0
+MKC.US,D,20190516,000000,73.2945,74.0542,72.829,73.5639,1386302.8939886,0
+MKC.US,D,20190517,000000,73.2033,74.0581,72.9221,73.1935,1292160.8390136,0
+MKC.US,D,20190520,000000,72.9558,73.5589,72.8389,73.1291,1179585.5511856,0
+MKC.US,D,20190521,000000,73.4252,73.4302,72.4625,72.5735,1260766.6919834,0
+MKC.US,D,20190522,000000,72.626,73.5085,72.1278,73.45,1467186.1871831,0
+MKC.US,D,20190523,000000,73.1341,73.9828,72.8627,73.7739,1355253.0385945,0
+MKC.US,D,20190524,000000,73.7689,73.9918,72.9854,73.2569,1030287.1683625,0
+MKC.US,D,20190528,000000,73.2173,73.6916,72.1228,72.1664,4877048.5332155,0
+MKC.US,D,20190529,000000,71.9881,72.4328,71.7989,72.2297,1554383.8495654,0
+MKC.US,D,20190530,000000,72.3556,73.3172,72.3466,73.2816,1088056.4778958,0
+MKC.US,D,20190531,000000,73.1053,73.8026,72.4724,73.662,1214990.0395037,0
+MKC.US,D,20190603,000000,73.8501,74.3106,73.3618,74.1651,1701257.0461415,0
+MKC.US,D,20190604,000000,74.4553,74.6682,72.0852,72.2833,2072826.4745719,0
+MKC.US,D,20190605,000000,73.0241,73.8987,72.4576,73.8403,2097389.3101335,0
+MKC.US,D,20190606,000000,73.9086,74.7366,73.4451,74.4503,1402519.9387431,0
+MKC.US,D,20190607,000000,74.5811,75.3278,74.2632,74.4899,1455564.0727408,0
+MKC.US,D,20190610,000000,74.4652,74.6207,73.7362,74.0879,927464.1178204,0
+MKC.US,D,20190611,000000,74.068,74.6256,73.6768,74.0116,1317460.7211865,0
+MKC.US,D,20190612,000000,74.4068,74.697,73.7937,74.1701,1209809.5105139,0
+MKC.US,D,20190613,000000,74.1701,74.5771,73.0806,74.0452,1292393.0591788,0
+MKC.US,D,20190614,000000,73.9581,74.3493,73.7412,73.9284,879025.01066399,0
+MKC.US,D,20190617,000000,74.0314,74.2047,72.4229,73.3906,1300058.3439364,0
+MKC.US,D,20190618,000000,73.652,73.8165,72.307,72.5309,2071558.3505393,0
+MKC.US,D,20190619,000000,72.5259,73.8165,72.3368,73.5233,1455253.0996501,0
+MKC.US,D,20190620,000000,73.7313,74.2186,72.8101,73.6282,1502726.9786415,0
+MKC.US,D,20190621,000000,73.6322,73.6322,72.829,72.8973,2247117.8050887,0
+MKC.US,D,20190624,000000,73.0192,73.0855,72.3417,72.7775,1408502.1321294,0
+MKC.US,D,20190625,000000,73.0954,73.3806,72.0752,72.2694,2578345.5425583,0
+MKC.US,D,20190626,000000,71.8415,71.8415,70.1786,71.1066,3122564.6059028,0
+MKC.US,D,20190627,000000,68.9247,73.7362,68.9247,73.5788,4346428.4846761,0
+MKC.US,D,20190628,000000,72.932,73.5421,71.0066,73.1687,6811303.177291,0
+MKC.US,D,20190701,000000,73.1835,73.8699,72.8627,73.4985,1928986.275284,0
+MKC.US,D,20190702,000000,73.4985,74.6158,73.2866,74.5811,2146970.334711,0
+MKC.US,D,20190703,000000,74.8535,76.7749,74.5771,76.6432,1894001.8025691,0
+MKC.US,D,20190705,000000,76.3669,76.9779,75.5982,76.4797,1598367.3585085,0
+MKC.US,D,20190708,000000,76.4501,76.7215,75.5012,75.6616,1489164.3113405,0
+MKC.US,D,20190709,000000,75.6894,75.728,74.7168,74.8822,1647479.904144,0
+MKC.US,D,20190710,000000,75.0565,75.1803,74.4701,74.5811,1855394.695277,0
+MKC.US,D,20190711,000000,74.591,74.902,73.8799,74.383,1400479.430248,0
+MKC.US,D,20190712,000000,74.6058,75.1714,74.1363,75.0951,1017348.4665489,0
+MKC.US,D,20190715,000000,75.2794,76.0767,75.1199,75.7478,2192983.2459674,0
+MKC.US,D,20190716,000000,75.8013,76.1351,75.2546,75.6716,944367.72654168,0
+MKC.US,D,20190717,000000,75.7725,76.1251,75.4913,75.8261,955358.80792622,0
+MKC.US,D,20190718,000000,76.0241,76.555,75.627,75.8835,1454749.2828568,0
+MKC.US,D,20190719,000000,75.8686,76.1747,75.1902,75.2051,898026.67809529,0
+MKC.US,D,20190722,000000,75.3615,75.6765,74.9882,75.2546,986744.87773329,0
+MKC.US,D,20190723,000000,75.5408,75.6894,74.9288,75.1051,942164.66393089,0
+MKC.US,D,20190724,000000,74.9238,75.2446,74.2632,75.2446,1160230.5052422,0
+MKC.US,D,20190725,000000,74.9931,76.3916,74.7366,76.0717,1238922.8516606,0
+MKC.US,D,20190726,000000,76.3282,77.2246,75.8112,77.0215,1507881.2566562,0
+MKC.US,D,20190729,000000,77.181,77.181,76.2034,76.9779,1109101.6827808,0
+MKC.US,D,20190730,000000,76.9878,77.5434,76.145,76.4361,1059298.5345671,0
+MKC.US,D,20190731,000000,76.2371,76.4847,74.3929,75.1099,1420049.5322575,0
+MKC.US,D,20190801,000000,75.4467,75.5359,74.5048,74.5811,1618380.6981378,0
+MKC.US,D,20190802,000000,74.9534,76.0142,74.687,75.4091,1612024.9331814,0
+MKC.US,D,20190805,000000,75.4715,75.8884,72.9221,73.2974,4299761.3183454,0
+MKC.US,D,20190806,000000,73.4302,74.4463,73.039,73.6718,3006412.1178777,0
+MKC.US,D,20190807,000000,73.4747,75.8261,72.8587,75.6418,2520097.657554,0
+MKC.US,D,20190808,000000,75.7923,76.9442,75.3417,76.8512,1503574.0774181,0
+MKC.US,D,20190809,000000,76.8948,78.0278,76.6927,77.4474,1219510.2555021,0
+MKC.US,D,20190812,000000,77.3167,78.4151,77.3117,78.216,1280869.8907201,0
+MKC.US,D,20190813,000000,78.1664,79.461,78.1397,79.1748,2498535.5103881,0
+MKC.US,D,20190814,000000,78.9618,80.4128,78.6141,78.943,2677203.6861927,0
+MKC.US,D,20190815,000000,79.3134,80.5772,78.9331,80.0592,1900926.0021038,0
+MKC.US,D,20190816,000000,80.4227,80.8248,79.7175,80.5059,4472196.9068464,0
+MKC.US,D,20190819,000000,80.8733,81.0526,78.1011,79.8512,1968245.6183445,0
+MKC.US,D,20190820,000000,78.4923,78.5894,76.0529,76.3767,2864734.5950849,0
+MKC.US,D,20190821,000000,76.2946,76.7699,75.5646,76.2758,1299448.5135895,0
+MKC.US,D,20190822,000000,76.2758,77.1265,76.039,76.9294,1667248.9077733,0
+MKC.US,D,20190823,000000,77.0731,77.1027,75.8261,76.1747,1204449.2633091,0
+MKC.US,D,20190826,000000,76.6283,76.9631,76.1251,76.55,1118893.2965295,0
+MKC.US,D,20190827,000000,76.4065,77.4712,76.242,77.2334,1835188.5119453,0
+MKC.US,D,20190828,000000,77.1027,77.9882,76.87,77.6198,1044843.3341094,0
+MKC.US,D,20190829,000000,78.0377,78.0467,77.0978,77.283,1451271.0286432,0
+MKC.US,D,20190830,000000,77.6495,77.8684,77.0779,77.1612,1249648.3943345,0
+MKC.US,D,20190903,000000,77.0779,77.8248,76.8413,77.7415,1784495.8595335,0
+MKC.US,D,20190904,000000,78.008,78.3577,77.3018,78.2496,947618.80885458,0
+MKC.US,D,20190905,000000,78.5062,78.5448,77.2582,77.5682,1213659.3169918,0
+MKC.US,D,20190906,000000,77.9208,78.206,77.4523,78.1566,1196999.0346175,0
+MKC.US,D,20190909,000000,78.1447,78.1447,76.0529,76.3619,1435266.010996,0
+MKC.US,D,20190910,000000,75.9558,76.0578,73.0052,73.9036,3752862.6362251,0
+MKC.US,D,20190911,000000,73.5471,75.2596,73.3955,74.5722,1559237.2510182,0
+MKC.US,D,20190912,000000,75.3278,76.2995,74.6444,74.7564,1191463.1078096,0
+MKC.US,D,20190913,000000,74.3196,75.2694,73.8253,74.4315,1020927.6860518,0
+MKC.US,D,20190916,000000,74.1165,75.308,74.0215,74.9832,844156.6480317,0
+MKC.US,D,20190917,000000,75.2001,76.3034,75.1337,75.313,1355913.351586,0
+MKC.US,D,20190918,000000,75.6567,75.8835,74.5722,75.4427,1306457.5239672,0
+MKC.US,D,20190919,000000,75.6468,76.2658,75.4141,75.8112,1233142.5888527,0
+MKC.US,D,20190920,000000,76.1103,76.3965,75.8389,75.8637,1933918.4296624,0
+MKC.US,D,20190923,000000,76.2906,77.1414,75.6666,75.7141,958592.72613995,0
+MKC.US,D,20190924,000000,76.1648,76.7363,75.2596,75.728,1454133.3945927,0
+MKC.US,D,20190925,000000,75.8835,76.3916,75.4963,76.0529,1093943.7639102,0
+MKC.US,D,20190926,000000,76.6828,76.7313,75.9232,76.0767,1170088.7560816,0
+MKC.US,D,20190927,000000,76.2995,76.3817,73.8699,74.2879,1774892.0412228,0
+MKC.US,D,20190930,000000,74.2978,74.6732,73.9086,74.0452,2155445.3610881,0
+MKC.US,D,20191001,000000,75.2001,79.9939,75.1575,79.0866,6618919.8765987,0
+MKC.US,D,20191002,000000,78.4824,78.846,76.9928,78.0427,2659390.3802155,0
+MKC.US,D,20191003,000000,78.1714,79.5798,78.1209,79.2807,2272047.1446502,0
+MKC.US,D,20191004,000000,79.5501,80.3355,79.2857,80.3157,1218471.322676,0
+MKC.US,D,20191007,000000,79.9691,80.3989,79.2708,79.9641,1246909.2060379,0
+MKC.US,D,20191008,000000,80.0127,80.0691,79.2144,79.2144,1188420.0139925,0
+MKC.US,D,20191009,000000,79.2044,79.4313,78.1298,79.0965,1192615.1217595,0
+MKC.US,D,20191010,000000,78.4774,79.4906,78.1249,78.7578,1279485.6566049,0
+MKC.US,D,20191011,000000,78.8846,78.8846,77.9832,78.3229,1304786.5484306,0
+MKC.US,D,20191014,000000,78.4329,78.8746,77.3681,77.4801,971247.71549085,0
+MKC.US,D,20191015,000000,77.7911,77.7951,76.4461,76.5322,1166627.6659671,0
+MKC.US,D,20191016,000000,76.7511,76.7511,75.937,76.2608,1203712.2166978,0
+MKC.US,D,20191017,000000,76.4748,77.5632,76.2758,77.0591,1100898.2530317,0
+MKC.US,D,20191018,000000,76.9344,77.1364,76.7838,76.8115,1208083.0040682,0
+MKC.US,D,20191021,000000,76.8115,77.4227,76.6134,77.1909,1145578.4224705,0
+MKC.US,D,20191022,000000,77.4227,77.6791,76.2758,76.2946,1371819.4232499,0
+MKC.US,D,20191023,000000,76.3817,76.6036,75.6795,76.2758,1019386.9557383,0
+MKC.US,D,20191024,000000,76.252,76.2995,75.5547,76.0529,934541.78459475,0
+MKC.US,D,20191025,000000,76.1549,76.2232,75.1951,75.7627,1169946.3950238,0
+MKC.US,D,20191028,000000,76.0093,76.252,75.5884,76.1598,1141265.185315,0
+MKC.US,D,20191029,000000,76.2182,77.5296,76.0627,77.2107,963693.49255137,0
+MKC.US,D,20191030,000000,77.3543,77.9159,76.7461,77.5048,1044925.1159937,0
+MKC.US,D,20191031,000000,77.4177,77.5048,76.0529,76.3817,1287819.3315772,0
+MKC.US,D,20191101,000000,76.4461,77.0215,76.1598,76.352,856785.3864074,0
+MKC.US,D,20191104,000000,76.2946,76.6729,74.9188,75.3229,1995803.0843843,0
+MKC.US,D,20191105,000000,75.1476,75.8736,75.0426,75.5933,1714186.6610791,0
+MKC.US,D,20191106,000000,75.7092,76.352,75.4467,75.7379,1204792.5452925,0
+MKC.US,D,20191107,000000,75.5834,76.3332,75.0565,76.2608,1095089.7199429,0
+MKC.US,D,20191108,000000,76.0865,76.2856,75.3368,75.9132,1265502.9737007,0
+MKC.US,D,20191111,000000,75.8261,76.4115,75.7527,76.2658,1164068.1958854,0
+MKC.US,D,20191112,000000,76.2608,76.6283,75.8686,76.5896,1078640.4550231,0
+MKC.US,D,20191113,000000,76.6382,77.8733,76.4163,77.7951,1169359.7866934,0
+MKC.US,D,20191114,000000,77.9396,78.0179,77.3266,77.5296,985967.44500629,0
+MKC.US,D,20191115,000000,77.4712,77.4712,76.3867,77.1909,3290859.6078927,0
+MKC.US,D,20191118,000000,77.2334,78.7093,76.4996,78.6567,1925054.6869217,0
+MKC.US,D,20191119,000000,78.6469,79.0965,78.2496,78.8885,818305.4953797,0
+MKC.US,D,20191120,000000,78.9767,79.9344,78.6419,79.8314,1284027.075314,0
+MKC.US,D,20191121,000000,79.6293,79.8116,78.9083,79.1114,1357665.0993541,0
+MKC.US,D,20191122,000000,79.2619,79.5996,78.1912,79.3431,953056.799332,0
+MKC.US,D,20191125,000000,79.5897,79.6244,78.7875,79.2044,1000133.8847368,0
+MKC.US,D,20191126,000000,79.3729,80.3257,78.9767,80.3019,1908896.2020349,0
+MKC.US,D,20191127,000000,80.3019,80.9991,79.7373,80.5396,986905.41254316,0
+MKC.US,D,20191129,000000,80.5871,80.8,80.2841,80.4524,1061150.2379714,0
+MKC.US,D,20191202,000000,80.2642,80.5772,79.8214,80.4326,1097110.0353802,0
+MKC.US,D,20191203,000000,80.3593,81.2705,79.9443,81.2061,1239155.0718257,0
+MKC.US,D,20191204,000000,80.6069,81.6805,80.496,81.4626,1013739.9671122,0
+MKC.US,D,20191205,000000,81.3626,81.8796,81.0239,81.8509,898870.74791316,0
+MKC.US,D,20191206,000000,81.8747,82.3778,81.5508,81.7588,781879.23833474,0
+MKC.US,D,20191209,000000,81.8648,82.2085,81.5657,82.1114,797770.16520516,0
+MKC.US,D,20191210,000000,80.3305,81.744,79.8611,81.4577,1236188.7116284,0
+MKC.US,D,20191211,000000,81.4438,81.5745,80.3841,81.115,947933.82055695,0
+MKC.US,D,20191212,000000,80.7228,81.1913,79.0628,79.1262,1255977.9083157,0
+MKC.US,D,20191213,000000,78.8934,79.7888,78.7489,79.6244,1160905.963027,0
+MKC.US,D,20191216,000000,79.771,79.9741,79.4214,79.6829,1617371.0452456,0
+MKC.US,D,20191217,000000,79.4164,80.1474,79.248,79.4015,955507.22690138,0
+MKC.US,D,20191218,000000,79.7225,79.9195,79.1361,79.6095,1231380.7445558,0
+MKC.US,D,20191219,000000,79.4956,80.3989,79.4808,80.0077,1116952.7436707,0
+MKC.US,D,20191220,000000,80.4227,80.907,79.9591,79.9789,3422470.8913502,0
+MKC.US,D,20191223,000000,80.3791,80.6891,79.456,79.5046,876977.4345986,0
+MKC.US,D,20191224,000000,79.555,80.1474,79.4906,79.9789,457768.54410239,0
+MKC.US,D,20191226,000000,79.9987,80.6693,79.7928,80.6307,1500075.6301466,0
+MKC.US,D,20191227,000000,80.8,81.836,80.7277,81.6905,1141800.3013478,0
+MKC.US,D,20191230,000000,81.5022,81.5409,80.6019,81.2853,1641823.8286418,0
+MKC.US,D,20191231,000000,81.2853,81.5745,80.9397,80.9695,1881414.459962,0
+MKC.US,D,20200102,000000,80.8,81.3775,79.8462,79.9245,1592189.2924611,0
+MKC.US,D,20200103,000000,79.9939,81.5459,79.7373,81.1962,1540507.180215,0
+MKC.US,D,20200106,000000,81.2259,81.9242,80.9159,81.6855,1390433.3839706,0
+MKC.US,D,20200107,000000,81.4528,81.6429,80.2256,80.2841,1500740.9914025,0
+MKC.US,D,20200108,000000,80.7574,80.8832,79.8116,79.8512,1063047.3757559,0
+MKC.US,D,20200109,000000,78.8598,79.0579,76.8601,77.4029,2904147.405385,0
+MKC.US,D,20200110,000000,77.1562,78.7093,77.1562,78.3527,1152917.5893439,0
+MKC.US,D,20200113,000000,78.3863,79.2044,78.3863,78.8598,1291391.4835097,0
+MKC.US,D,20200114,000000,78.9569,79.6829,78.9569,79.6195,1991851.3029642,0
+MKC.US,D,20200115,000000,79.7522,80.7426,79.7522,79.9641,1522827.1484195,0
+MKC.US,D,20200116,000000,80.1127,80.2256,79.252,79.7423,1779755.5392046,0
+MKC.US,D,20200117,000000,79.8264,80.5108,79.6631,80.4712,1136364.3301761,0
+MKC.US,D,20200121,000000,80.5534,81.7489,80.496,81.6528,2077826.2756941,0
+MKC.US,D,20200122,000000,81.8796,82.7859,81.7736,82.3055,1771691.4415545,0
+MKC.US,D,20200123,000000,81.4577,82.6047,81.4438,82.4224,1667115.6335916,0
+MKC.US,D,20200124,000000,83.1424,83.292,82.0638,82.3728,1463356.5737629,0
+MKC.US,D,20200127,000000,82.2085,82.9007,82.0302,82.3926,1780026.1261797,0
+MKC.US,D,20200128,000000,78.3863,81.0764,78.0467,79.2242,4770059.6548401,0
+MKC.US,D,20200129,000000,78.7141,80.4227,77.8544,79.866,1962761.183834,0
+MKC.US,D,20200130,000000,80.0275,80.4227,78.4824,78.9569,1937586.4986198,0
+MKC.US,D,20200131,000000,79.0866,79.9493,77.8772,77.9396,2103205.9204454,0
+MKC.US,D,20200203,000000,78.3131,78.6181,77.5148,77.8396,1879943.3956981,0
+MKC.US,D,20200204,000000,77.9545,78.3477,76.5451,76.663,1840913.2438441,0
+MKC.US,D,20200205,000000,77.1215,77.5484,76.6828,77.2969,1419055.0241587,0
+MKC.US,D,20200206,000000,77.2969,78.1814,77.1958,77.3444,1220831.891138,0
+MKC.US,D,20200207,000000,77.5148,78.1011,77.3395,77.8149,1132513.5140454,0
+MKC.US,D,20200210,000000,78.3081,78.526,77.7415,78.0515,934363.07603283,0
+MKC.US,D,20200211,000000,78.0515,78.5993,77.7713,77.8812,921486.97269854,0
+MKC.US,D,20200212,000000,77.8644,78.8885,77.485,78.734,1167137.5406777,0
+MKC.US,D,20200213,000000,78.6518,79.9393,78.3725,79.7125,960068.83866836,0
+MKC.US,D,20200214,000000,79.876,80.5633,79.4858,79.5947,969215.28421883,0
+MKC.US,D,20200218,000000,79.3045,79.4996,78.4101,78.6765,1348494.4221342,0
+MKC.US,D,20200219,000000,78.6765,79.0093,78.0912,78.2546,1008723.0018908,0
+MKC.US,D,20200220,000000,78.3131,78.4051,77.3681,78.1566,1190012.2366035,0
+MKC.US,D,20200221,000000,77.896,78.2308,77.3167,77.3831,981868.25426394,0
+MKC.US,D,20200224,000000,76.7611,77.4375,76.0529,76.8017,1511713.899035,0
+MKC.US,D,20200225,000000,76.663,77.0681,75.4051,75.5547,3101849.5575134,0
+MKC.US,D,20200226,000000,75.3754,75.9895,72.9607,73.043,2467870.3327461,0
+MKC.US,D,20200227,000000,72.927,73.6282,71.5711,71.687,2361823.4605192,0
+MKC.US,D,20200228,000000,70.7728,71.0294,67.9283,69.7428,3752017.5567543,0
+MKC.US,D,20200302,000000,70.0389,72.7963,69.5675,72.7438,2353334.2990015,0
+MKC.US,D,20200303,000000,72.7577,73.7313,70.9769,71.5147,2067686.3316977,0
+MKC.US,D,20200304,000000,72.5586,73.4351,71.7851,73.4104,3011477.546438,0
+MKC.US,D,20200305,000000,72.5447,74.0829,72.2932,73.2469,2294909.7247413,0
+MKC.US,D,20200306,000000,71.373,72.1813,70.1042,71.8613,2459184.2889144,0
+MKC.US,D,20200309,000000,69.1762,70.5262,68.17,68.7117,3010715.2585043,0
+MKC.US,D,20200310,000000,69.9459,72.413,68.9821,72.2932,2953439.6692353,0
+MKC.US,D,20200311,000000,70.7679,71.1452,69.403,69.9409,3159794.5466498,0
+MKC.US,D,20200312,000000,66.2287,67.3607,62.5363,62.5799,4538097.9607735,0
+MKC.US,D,20200313,000000,64.7083,65.6047,61.1369,64.4043,3458907.2449241,0
+MKC.US,D,20200316,000000,58.9262,61.3082,56.8631,57.4256,4347754.1589235,0
+MKC.US,D,20200317,000000,58.4418,66.5764,57.4653,66.1712,5106792.0198779,0
+MKC.US,D,20200318,000000,62.7781,71.2285,62.1976,67.2786,5144136.0514018,0
+MKC.US,D,20200319,000000,64.638,66.2287,59.1589,59.9374,4043297.3678908,0
+MKC.US,D,20200320,000000,59.6462,65.3729,58.737,59.4096,3492199.5393917,0
+MKC.US,D,20200323,000000,59.4927,60.091,53.5402,54.3087,3593616.143455,0
+MKC.US,D,20200324,000000,55.8974,59.8879,55.7696,59.5977,2993552.1689897,0
+MKC.US,D,20200325,000000,58.9262,60.293,56.8582,59.2501,2965926.0465532,0
+MKC.US,D,20200326,000000,59.1777,63.3485,59.1342,62.7979,2119924.7626874,0
+MKC.US,D,20200327,000000,61.5835,64.23,61.0656,63.1117,2088232.7680541,0
+MKC.US,D,20200330,000000,64.4043,68.891,63.924,68.2947,3489708.7257067,0
+MKC.US,D,20200331,000000,66.7269,68.2274,66.4852,67.3657,3066840.8531291,0
+MKC.US,D,20200401,000000,65.4393,68.4652,65.1462,66.1316,2543066.2511988,0
+MKC.US,D,20200402,000000,66.0009,69.7676,66.0009,69.2773,3073335.9501846,0
+MKC.US,D,20200403,000000,68.5275,70.4886,68.3483,70.0696,1560957.6995465,0
+MKC.US,D,20200406,000000,71.0392,73.0806,68.0333,72.5209,2038630.5407659,0
+MKC.US,D,20200407,000000,72.7963,72.9904,70.0944,71.7068,1844390.4884048,0
+MKC.US,D,20200408,000000,71.4068,71.9584,69.9161,71.1304,1701620.5211827,0
+MKC.US,D,20200409,000000,71.1551,74.2334,71.1551,73.9185,1626726.4889447,0
+MKC.US,D,20200413,000000,73.2767,73.2767,69.7428,71.2333,1855578.4521033,0
+MKC.US,D,20200414,000000,73.1341,73.764,72.5161,73.3856,1800464.5296766,0
+MKC.US,D,20200415,000000,72.8201,73.3618,72.1228,73.0855,1107766.9216574,0
+MKC.US,D,20200416,000000,73.657,75.1664,72.4764,74.4553,1512619.5576794,0
+MKC.US,D,20200417,000000,75.5408,75.5745,73.8026,75.1625,1698480.500688,0
+MKC.US,D,20200420,000000,74.8337,76.2758,74.2235,74.7911,1162580.9771752,0
+MKC.US,D,20200421,000000,74.5444,74.7613,71.5949,72.4279,1386597.7126331,0
+MKC.US,D,20200422,000000,72.7725,74.0354,71.8713,73.4747,1049546.2972813,0
+MKC.US,D,20200423,000000,72.7577,73.5085,71.9881,72.6358,1158037.5391603,0
+MKC.US,D,20200424,000000,72.8151,74.1067,72.3268,73.8987,809735.56163067,0
+MKC.US,D,20200427,000000,74.2632,75.3318,73.8303,75.1525,1029006.9284952,0
+MKC.US,D,20200428,000000,75.0951,75.928,74.4751,75.0713,1349101.2235223,0
+MKC.US,D,20200429,000000,74.9832,75.933,74.0403,74.9534,1684419.0648581,0
+MKC.US,D,20200430,000000,74.692,75.4567,73.9482,75.1387,2137165.5954747,0
+MKC.US,D,20200501,000000,74.4415,75.2744,73.5183,73.9779,1083944.1616658,0
+MKC.US,D,20200504,000000,73.8937,75.6894,73.2173,75.4001,1410835.4399633,0
+MKC.US,D,20200505,000000,75.4467,77.3879,75.4467,76.7511,1527286.7852444,0
+MKC.US,D,20200506,000000,76.9591,77.8644,76.6184,76.7561,1794016.886307,0
+MKC.US,D,20200507,000000,77.2582,77.6643,76.4361,77.0641,1289768.971312,0
+MKC.US,D,20200508,000000,77.8496,78.8498,77.1958,78.5844,1114009.6054899,0
+MKC.US,D,20200511,000000,78.8846,79.8462,78.2398,78.9717,1405685.2005602,0
+MKC.US,D,20200512,000000,79.5848,81.0189,79.4065,80.7822,2190459.1137369,0
+MKC.US,D,20200513,000000,80.7822,81.7489,80.0354,80.7327,1987263.440222,0
+MKC.US,D,20200514,000000,83.0127,84.6004,82.1213,84.0863,2459525.551592,0
+MKC.US,D,20200515,000000,83.7,86.3168,83.4286,85.263,3874455.1340333,0
+MKC.US,D,20200518,000000,86.0751,86.4149,84.4062,84.4726,1904854.5615074,0
+MKC.US,D,20200519,000000,84.1398,84.8321,82.5997,82.6492,1461903.683251,0
+MKC.US,D,20200520,000000,83.394,83.4534,82.2481,83.1622,1842364.1150502,0
+MKC.US,D,20200521,000000,83.3742,83.3742,81.0714,81.7102,1563953.3396777,0
+MKC.US,D,20200522,000000,81.6191,82.4372,81.5122,82.3342,769711.91133079,0
+MKC.US,D,20200526,000000,82.979,83.8298,81.6805,81.9331,1270589.6049717,0
+MKC.US,D,20200527,000000,81.8222,82.5145,81.3824,82.3976,1191447.9630162,0
+MKC.US,D,20200528,000000,83.2107,83.4188,82.1064,82.6443,1287341.7657591,0
+MKC.US,D,20200529,000000,82.5907,84.425,82.1064,83.913,2988540.2520329,0
+MKC.US,D,20200601,000000,84.3141,85.2343,83.8545,84.5905,1135532.376193,0
+MKC.US,D,20200602,000000,84.4775,84.9331,83.5981,84.0378,1469892.0569341,0
+MKC.US,D,20200603,000000,83.9843,84.3092,83.1325,83.501,1157358.0427638,0
+MKC.US,D,20200604,000000,83.2831,83.4812,81.3279,81.8122,1198900.2110136,0
+MKC.US,D,20200605,000000,81.8122,82.0966,80.4227,81.841,1877473.7847237,0
+MKC.US,D,20200608,000000,81.1061,83.1622,80.9695,82.771,1431260.7179726,0
+MKC.US,D,20200609,000000,82.8473,82.8473,81.6043,81.9668,995800.45452348,0
+MKC.US,D,20200610,000000,82.5561,83.5396,81.9915,82.5947,1406964.4307746,0
+MKC.US,D,20200611,000000,82.3976,82.8859,80.0978,80.4078,1202894.3978551,0
+MKC.US,D,20200612,000000,81.3775,81.3775,79.3729,79.7838,1090859.2743246,0
+MKC.US,D,20200615,000000,79.1796,81.6766,79.0677,81.633,1118642.9026122,0
+MKC.US,D,20200616,000000,82.2183,83.2405,81.2359,82.8661,1412441.7977148,0
+MKC.US,D,20200617,000000,82.9691,84.014,82.8225,83.4286,1067889.6710268,0
+MKC.US,D,20200618,000000,83.4238,83.7228,82.8225,83.3019,827721.5182524,0
+MKC.US,D,20200619,000000,84.0962,84.3577,82.4412,82.4947,1817423.669307,0
+MKC.US,D,20200622,000000,83.1573,83.7328,82.4274,82.7364,1317126.5260791,0
+MKC.US,D,20200623,000000,83.8347,84.009,82.4798,82.5947,1324310.2064072,0
+MKC.US,D,20200624,000000,82.3976,83.1523,81.0338,82.5293,2113058.1133675,0
+MKC.US,D,20200625,000000,83.5208,86.6764,83.1474,85.5343,3034824.7599173,0
+MKC.US,D,20200626,000000,86.4683,87.634,83.9694,84.435,3022352.5177399,0
+MKC.US,D,20200629,000000,84.948,87.333,84.6103,85.9355,1795263.8076288,0
+MKC.US,D,20200630,000000,86.1533,86.6952,84.9966,85.9504,1690621.362575,0
+MKC.US,D,20200701,000000,85.9018,86.603,85.4897,85.994,1348773.0863324,0
+MKC.US,D,20200702,000000,87.4171,88.9949,87.1359,87.6094,1374160.8083068,0
+MKC.US,D,20200706,000000,87.9976,88.582,87.1013,87.5905,1040176.7184417,0
+MKC.US,D,20200707,000000,87.227,88.7621,87.227,88.3442,961361.19437038,0
+MKC.US,D,20200708,000000,88.0689,88.6404,87.6776,88.5868,953821.10657139,0
+MKC.US,D,20200709,000000,88.0273,89.0603,87.959,88.6889,763959.9188039,0
+MKC.US,D,20200710,000000,88.6988,89.7725,88.0491,89.6823,846861.50812992,0
+MKC.US,D,20200713,000000,89.9636,90.8312,88.0739,88.2343,1004524.865165,0
+MKC.US,D,20200714,000000,88.0273,91.574,88.0273,91.373,1310117.5157015,0
+MKC.US,D,20200715,000000,91.7533,92.3327,90.9937,91.27,945203.71913643,0
+MKC.US,D,20200716,000000,91.1908,92.0673,91.0649,91.5216,683051.38428709,0
+MKC.US,D,20200717,000000,92.0197,92.7774,91.579,92.0861,902292.46156484,0
+MKC.US,D,20200720,000000,91.8534,92.4784,91.5354,92.411,799575.42457641,0
+MKC.US,D,20200721,000000,93.5866,94.8019,93.126,93.3826,1152452.1393606,0
+MKC.US,D,20200722,000000,94.0234,94.0234,92.4209,93.5004,1362702.2576332,0
+MKC.US,D,20200723,000000,93.6827,94.9207,93.6827,94.4968,763671.15807674,0
+MKC.US,D,20200724,000000,94.3185,94.797,92.9191,93.3539,1097008.0604381,0
+MKC.US,D,20200727,000000,93.4955,94.5899,93.1954,94.5603,809344.82596139,0
+MKC.US,D,20200728,000000,92.3813,94.1858,91.883,93.0974,1207251.050085,0
+MKC.US,D,20200729,000000,93.547,94.3384,93.2757,93.752,774317.94782503,0
+MKC.US,D,20200730,000000,93.2757,93.6293,92.3813,93.5104,828209.18059934,0
+MKC.US,D,20200731,000000,93.2004,94.0185,92.1049,94.0185,1333429.3913295,0
+MKC.US,D,20200803,000000,94.3978,95.1218,93.8134,94.689,913905.48913098,0
+MKC.US,D,20200804,000000,94.5553,95.9141,94.5166,95.6398,763324.84713471,0
+MKC.US,D,20200805,000000,95.8517,95.8865,94.374,95.1535,1023441.7217533,0
+MKC.US,D,20200806,000000,94.8118,96.1707,94.6791,96.0202,719680.58156338,0
+MKC.US,D,20200807,000000,95.5755,97.373,95.5755,97.2255,1288844.1292627,0
+MKC.US,D,20200810,000000,97.1957,97.7138,96.4906,97.3532,910017.3158431,0
+MKC.US,D,20200811,000000,97.4493,97.4493,95.097,95.406,814239.6231828,0
+MKC.US,D,20200812,000000,95.7586,98.001,95.7498,97.274,891653.74903968,0
+MKC.US,D,20200813,000000,97.1859,97.9238,95.8765,97.4691,1036088.6338811,0
+MKC.US,D,20200814,000000,97.4493,98.1892,96.8867,97.2255,868050.08372573,0
+MKC.US,D,20200817,000000,96.7104,98.1397,96.5193,97.588,949375.60488702,0
+MKC.US,D,20200818,000000,97.6068,98.4219,96.9244,97.684,625567.80652233,0
+MKC.US,D,20200819,000000,98.1397,98.1397,97.0799,97.7038,634063.02595733,0
+MKC.US,D,20200820,000000,96.8669,98.4803,96.7104,97.8841,761314.62822633,0
+MKC.US,D,20200821,000000,98.001,98.412,97.684,98.011,740235.09514288,0
+MKC.US,D,20200824,000000,98.2239,98.4903,97.3434,97.8643,684876.8367162,0
+MKC.US,D,20200825,000000,98.5299,98.5299,97.2651,97.8247,605039.54391802,0
+MKC.US,D,20200826,000000,97.6464,99.6583,96.9065,99.1231,858621.94501832,0
+MKC.US,D,20200827,000000,99.341,99.9747,99.0439,99.1033,544598.69283198,0
+MKC.US,D,20200828,000000,98.935,99.1826,97.8129,98.6676,594452.32369037,0
+MKC.US,D,20200831,000000,98.618,99.7966,98.5685,99.4699,786978.99509327,0
+MKC.US,D,20200901,000000,99.0637,99.4599,98.1297,99.341,674208.84425717,0
+MKC.US,D,20200902,000000,99.8662,101.5,99.5389,101.193,878668.60319304,0
+MKC.US,D,20200903,000000,100.778,101.817,97.6464,98.4219,924033.31729269,0
+MKC.US,D,20200904,000000,98.5982,99.0637,95.9013,97.373,1193067.4462553,0
+MKC.US,D,20200908,000000,97.3334,97.373,95.1119,95.2852,1218420.8400314,0
+MKC.US,D,20200909,000000,96.0062,99.2916,96.0062,97.7831,1292297.142154,0
+MKC.US,D,20200910,000000,97.373,97.793,94.9703,95.6051,821827.16466772,0
+MKC.US,D,20200911,000000,95.8567,96.1757,94.9554,95.822,773734.36845333,0
+MKC.US,D,20200914,000000,96.4807,97.8445,95.9914,96.5283,1082790.12841,0
+MKC.US,D,20200915,000000,96.8283,98.0208,96.3054,96.654,1106211.0465505,0
+MKC.US,D,20200916,000000,97.1383,97.7336,95.7537,95.8419,1096365.9211986,0
+MKC.US,D,20200917,000000,94.5355,94.9019,92.1921,92.9735,1836013.3983582,0
+MKC.US,D,20200918,000000,92.822,93.8719,90.8857,91.6355,1855933.8499214,0
+MKC.US,D,20200921,000000,90.9441,92.1,90.4172,91.8484,1228832.3806559,0
+MKC.US,D,20200922,000000,91.6791,93.0736,91.5166,92.8072,1404925.9415852,0
+MKC.US,D,20200923,000000,93.2805,93.3925,89.2881,89.4793,1461977.3879121,0
+MKC.US,D,20200924,000000,89.7537,92.8072,89.6328,91.0986,1285446.6472805,0
+MKC.US,D,20200925,000000,91.171,92.7021,90.8412,92.4159,1120109.9282645,0
+MKC.US,D,20200928,000000,93.9441,94.8217,93.4806,94.1512,2933008.3333087,0
+MKC.US,D,20200929,000000,93.0053,93.1806,88.3839,91.6018,4988061.8880191,0
+MKC.US,D,20200930,000000,92.3239,94.6315,92.1396,93.6341,1929833.3740605,0
+MKC.US,D,20201001,000000,93.9441,94.2889,92.202,93.2004,1580105.7666472,0
+MKC.US,D,20201002,000000,92.3239,93.8432,92.0247,93.3251,1039334.6679295,0
+MKC.US,D,20201005,000000,93.5619,94.5355,93.3103,94.4077,843644.75401536,0
+MKC.US,D,20201006,000000,94.7434,94.7434,92.5506,92.7438,1123153.0220817,0
+MKC.US,D,20201007,000000,93.239,94.3879,92.9775,93.9739,1009413.604469,0
+MKC.US,D,20201008,000000,94.3334,94.4919,93.7272,94.0472,718176.198754,0
+MKC.US,D,20201009,000000,94.7534,95.3536,94.5018,94.9069,757047.83510387,0
+MKC.US,D,20201012,000000,94.9069,97.373,94.8504,97.2255,1074165.6734048,0
+MKC.US,D,20201013,000000,97.0402,98.412,96.1182,96.9065,1340619.129575,0
+MKC.US,D,20201014,000000,96.6639,97.5385,95.6962,95.827,656116.87408176,0
+MKC.US,D,20201015,000000,95.2021,96.8373,94.9851,96.3846,722334.95901699,0
+MKC.US,D,20201016,000000,96.8471,97.7534,96.4906,96.5005,835810.85722474,0
+MKC.US,D,20201019,000000,96.7699,97.4791,95.3992,95.5953,703607.91717238,0
+MKC.US,D,20201020,000000,95.726,96.1806,94.7088,94.8266,550650.55226785,0
+MKC.US,D,20201021,000000,94.8019,95.5081,94.4126,94.5355,412077.71211857,0
+MKC.US,D,20201022,000000,94.37,94.6741,93.754,94.1908,572903.30201204,0
+MKC.US,D,20201023,000000,94.6275,95.2991,94.1908,95.0772,572269.23999574,0
+MKC.US,D,20201026,000000,94.2889,94.8266,93.2717,93.9145,553308.96833303,0
+MKC.US,D,20201027,000000,94.1274,94.5067,92.9389,93.0201,1131036.391864,0
+MKC.US,D,20201028,000000,91.8158,92.4634,89.7259,89.8546,937984.70095717,0
+MKC.US,D,20201029,000000,89.815,90.4954,88.9751,88.9989,891517.44589923,0
+MKC.US,D,20201030,000000,88.6106,89.196,86.3911,87.3578,1421247.9902406,0
+MKC.US,D,20201102,000000,88.7473,90.2904,88.6304,89.613,1038455.2602605,0
+MKC.US,D,20201103,000000,90.5846,91.6671,90.024,90.8272,721743.30242216,0
+MKC.US,D,20201104,000000,91.3829,93.1855,91.156,91.4572,813065.39686916,0
+MKC.US,D,20201105,000000,92.817,92.8844,90.8134,91.2452,853837.19996216,0
+MKC.US,D,20201106,000000,91.3503,92.8596,90.5004,91.3027,742384.64615039,0
+MKC.US,D,20201109,000000,92.7972,93.8857,86.0652,86.297,2208334.0085404,0
+MKC.US,D,20201110,000000,86.6278,88.9801,86.2217,88.0491,1190932.0303883,0
+MKC.US,D,20201111,000000,88.8771,90.537,88.7621,90.4459,1061043.2147648,0
+MKC.US,D,20201112,000000,91.061,91.3363,88.5057,89.5208,643665.83461508,0
+MKC.US,D,20201113,000000,89.4743,89.9963,88.2254,89.3465,615927.64070755,0
+MKC.US,D,20201116,000000,89.6229,89.9339,87.852,89.1346,1183351.5564736,0
+MKC.US,D,20201117,000000,88.674,89.4011,87.9876,88.3987,1378550.7790822,0
+MKC.US,D,20201118,000000,88.5433,89.4545,87.959,88.1709,1133463.5974169,0
+MKC.US,D,20201119,000000,87.9926,88.8612,87.2032,88.679,893117.74573339,0
+MKC.US,D,20201120,000000,89.0703,89.6823,88.5007,88.887,989409.35171581,0
+MKC.US,D,20201123,000000,89.1584,89.5396,87.9976,88.5631,1089252.916573,0
+MKC.US,D,20201124,000000,89.5308,91.0233,89.1099,90.2766,1864257.4283648,0
+MKC.US,D,20201125,000000,90.3429,91.4027,89.6377,89.815,756101.79034388,0
+MKC.US,D,20201127,000000,90.5004,91.0788,89.1683,90.2478,594234.23866565,0
+MKC.US,D,20201130,000000,89.924,90.6044,88.2105,90.4905,1851826.5819559,0
+MKC.US,D,20201201,000000,91.9703,91.9703,89.3763,90.6341,1472928.083181,0
+MKC.US,D,20201202,000000,90.4905,91.3691,88.2343,88.4859,1013482.5056247,0
+MKC.US,D,20201203,000000,88.4671,89.9289,88.3304,89.6773,865397.72557791,0
+MKC.US,D,20201204,000000,89.5396,90.9342,89.0504,90.9342,866770.8535113,0
+MKC.US,D,20201207,000000,90.8758,91.2839,89.2128,89.6675,843306.52029647,0
+MKC.US,D,20201208,000000,89.2128,90.8362,89.0949,90.441,734416.4655251,0
+MKC.US,D,20201209,000000,90.333,90.4073,88.8137,90.131,854423.80829254,0
+MKC.US,D,20201210,000000,90.229,90.6341,89.4832,90.0627,677604.30693365,0
+MKC.US,D,20201211,000000,89.919,90.7123,89.82,90.4221,856235.12558115,0
+MKC.US,D,20201214,000000,90.8272,91.9306,90.2478,90.2855,784379.13889585,0
+MKC.US,D,20201215,000000,90.3043,90.7985,88.6404,88.8236,1356388.8980983,0
+MKC.US,D,20201216,000000,89.0286,90.1805,88.8632,89.7348,1015520.994814,0
+MKC.US,D,20201217,000000,90.1508,92.2763,89.9487,91.5642,1222031.358774,0
+MKC.US,D,20201218,000000,91.4572,91.9999,89.3168,90.3727,2264053.7227025,0
+MKC.US,D,20201221,000000,89.298,91.0986,88.9414,90.6827,1261672.3506277,0
+MKC.US,D,20201222,000000,90.6044,90.8084,89.3961,89.9765,835542.28955542,0
+MKC.US,D,20201223,000000,90.3043,90.5846,89.608,89.9963,672084.53457196,0
+MKC.US,D,20201224,000000,89.9963,90.5846,89.4931,90.4707,224853.73770551,0
+MKC.US,D,20201228,000000,90.6727,91.0135,89.919,90.4221,475246.64531934,0
+MKC.US,D,20201229,000000,90.4221,92.6179,90.2855,91.7781,1245559.300121,0
+MKC.US,D,20201230,000000,92.6903,92.7576,91.5394,91.8534,1191949.7605036,0
+MKC.US,D,20201231,000000,91.8534,93.0201,91.3106,92.8636,1226014.4394337,0
+MKC.US,D,20210104,000000,93.0389,93.2142,90.5142,91.3017,1016640.6998715,0
+MKC.US,D,20210105,000000,91.1155,91.787,89.6893,91.5344,849473.48016206,0
+MKC.US,D,20210106,000000,91.0769,92.5248,90.6688,91.2432,1234861.0180752,0
+MKC.US,D,20210107,000000,91.2729,92.1693,89.9993,92.0772,1122569.44271,0
+MKC.US,D,20210108,000000,92.3011,92.6705,91.3571,92.4862,867230.24557726,0
+MKC.US,D,20210111,000000,92.8062,93.1162,90.4172,90.9511,787515.12077903,0
+MKC.US,D,20210112,000000,91.0005,91.2581,89.3277,89.8041,1151566.6737741,0
+MKC.US,D,20210113,000000,90.1844,91.0669,89.7081,90.5906,981792.53029703,0
+MKC.US,D,20210114,000000,90.3775,90.3775,88.3175,88.9989,2078173.596289,0
+MKC.US,D,20210115,000000,89.2326,91.268,88.8622,90.7579,1949023.8465827,0
+MKC.US,D,20210119,000000,91.1244,91.4859,89.2891,90.3479,1484827.8521685,0
+MKC.US,D,20210120,000000,90.1448,90.3875,88.6086,89.1247,1176723.1852363,0
+MKC.US,D,20210121,000000,89.1247,89.2128,87.9698,88.8424,904827.69997717,0
+MKC.US,D,20210122,000000,88.891,89.6793,87.9005,89.2426,1082958.7404431,0
+MKC.US,D,20210125,000000,89.4753,92.1456,89.3,91.8434,1557665.2214651,0
+MKC.US,D,20210126,000000,91.8434,93.651,91.0957,93.341,1661342.438354,0
+MKC.US,D,20210127,000000,93.126,95.9736,91.2729,91.3769,2685369.7587848,0
+MKC.US,D,20210128,000000,88.3957,92.2733,87.0943,88.4155,1917593.3520484,0
+MKC.US,D,20210129,000000,88.055,88.5849,85.8503,86.9774,2814065.1646897,0
+MKC.US,D,20210201,000000,86.706,87.4499,84.8895,86.6288,1444108.5510259,0
+MKC.US,D,20210202,000000,86.6872,88.5572,86.0444,86.921,1166137.9843144,0
+MKC.US,D,20210203,000000,86.8121,87.337,85.1521,86.1811,1354718.9322145,0
+MKC.US,D,20210204,000000,86.2207,87.0596,85.9682,86.3366,859840.59605921,0
+MKC.US,D,20210205,000000,86.6961,88.3858,86.0642,87.7074,1657854.0876114,0
+MKC.US,D,20210208,000000,88.3086,88.5898,87.1429,88.2313,884280.25396792,0
+MKC.US,D,20210209,000000,88.3858,88.7365,87.6678,88.1729,816010.55435572,0
+MKC.US,D,20210210,000000,88.8712,88.8712,87.54,88.2026,731433.95088153,0
+MKC.US,D,20210211,000000,88.0184,88.4849,86.8912,87.3072,629439.82536392,0
+MKC.US,D,20210212,000000,87.3072,87.5449,86.1039,87.0844,1093252.1516791,0
+MKC.US,D,20210216,000000,87.1339,87.5311,84.3854,84.4429,2117354.1864239,0
+MKC.US,D,20210217,000000,83.7526,84.326,83.1504,83.4901,3125760.1573066,0
+MKC.US,D,20210218,000000,83.4128,85.0837,82.6353,84.015,1973433.2149046,0
+MKC.US,D,20210219,000000,84.3359,84.3359,81.5677,81.7132,1488907.8595059,0
+MKC.US,D,20210222,000000,81.7132,81.7132,80.392,81.5577,1445720.9666948,0
+MKC.US,D,20210223,000000,81.8489,83.19,81.5092,81.9559,1416208.8126556,0
+MKC.US,D,20210224,000000,81.2567,82.9077,81.1506,82.3728,2084431.424915,0
+MKC.US,D,20210225,000000,82.461,83.3832,81.5191,81.9955,790401.71839785,0
+MKC.US,D,20210226,000000,82.0916,82.363,81.3636,81.8677,1418351.2960929,0
+MKC.US,D,20210301,000000,82.363,82.9563,81.7816,82.1302,1325598.5234976,0
+MKC.US,D,20210302,000000,82.2679,83.0632,81.7033,82.4709,892055.59089078,0
+MKC.US,D,20210303,000000,82.2283,82.4709,80.7614,80.809,1482984.2259874,0
+MKC.US,D,20210304,000000,81.1972,82.2085,80.2177,80.5286,1714035.2131452,0
+MKC.US,D,20210305,000000,80.7614,82.4709,79.6848,82.0143,1196709.2642375,0
+MKC.US,D,20210308,000000,82.1104,82.3243,81.2665,81.742,1443116.0622329,0
+MKC.US,D,20210309,000000,82.0816,83.8506,81.9073,82.5867,1391430.921028,0
+MKC.US,D,20210310,000000,82.7829,83.8209,81.6449,83.4426,1064943.5038874,0
+MKC.US,D,20210311,000000,83.2088,84.3161,82.9473,83.3643,876799.73568957,0
+MKC.US,D,20210312,000000,83.7426,84.4042,83.0156,84.326,1129411.8603605,0
+MKC.US,D,20210315,000000,84.6756,85.5313,84.4429,84.8411,1575827.8673429,0
+MKC.US,D,20210316,000000,84.8113,85.3848,84.2963,84.734,994923.06616015,0
+MKC.US,D,20210317,000000,84.1804,84.9183,83.7328,84.1715,1452121.1563785,0
+MKC.US,D,20210318,000000,83.7526,84.4528,83.0295,83.8506,1125879.0848906,0
+MKC.US,D,20210319,000000,84.025,85.3947,83.8793,84.0636,2432698.0645933,0
+MKC.US,D,20210322,000000,84.1616,85.4046,83.9229,85.3352,1004833.81895,0
+MKC.US,D,20210323,000000,85.6572,85.8097,84.5301,85.054,1074212.1174378,0
+MKC.US,D,20210324,000000,84.1517,85.5165,83.5386,85.0252,1274878.6104578,0
+MKC.US,D,20210325,000000,85.5779,86.706,84.8985,86.1623,1002641.8625211,0
+MKC.US,D,20210326,000000,85.9632,87.9174,85.9632,87.6292,1452714.8322791,0
+MKC.US,D,20210329,000000,87.4251,88.3957,86.8417,87.5499,1696476.3396969,0
+MKC.US,D,20210330,000000,93.1072,93.1458,87.0072,87.327,4147283.5385647,0
+MKC.US,D,20210331,000000,87.1537,87.2974,86.2782,86.609,1848416.9841389,0
+MKC.US,D,20210401,000000,86.5397,87.5697,85.0738,86.6872,1862113.9352746,0
+MKC.US,D,20210405,000000,86.6188,87.6776,86.0543,86.5307,1262454.8316191,0
+MKC.US,D,20210406,000000,86.2682,87.3667,86.1721,87.1636,1267690.8915181,0
+MKC.US,D,20210407,000000,87.4737,87.4737,86.1623,86.609,1247295.9030956,0
+MKC.US,D,20210408,000000,86.4633,87.3568,86.4633,87.0745,2750378.2795552,0
+MKC.US,D,20210409,000000,86.9576,87.5717,85.5353,85.9147,984100.59680861,0
+MKC.US,D,20210412,000000,85.8751,86.298,85.4224,86.0316,1310055.926875,0
+MKC.US,D,20210413,000000,85.8365,86.5476,85.671,85.8265,1534259.4481179,0
+MKC.US,D,20210414,000000,85.8949,86.0404,84.8123,85.7206,899777.41621036,0
+MKC.US,D,20210415,000000,86.0226,86.3634,85.7592,86.2752,789066.95727436,0
+MKC.US,D,20210416,000000,86.5287,86.6754,85.8365,86.5773,958854.22623904,0
+MKC.US,D,20210419,000000,86.3931,86.8605,85.681,86.6368,1349146.6579025,0
+MKC.US,D,20210420,000000,86.5476,88.4205,86.3732,88.3611,1868631.2446937,0
+MKC.US,D,20210421,000000,88.8978,89.824,88.7335,89.6298,1815257.9638532,0
+MKC.US,D,20210422,000000,89.6298,89.814,88.9276,89.1415,1069583.86858,0
+MKC.US,D,20210423,000000,89.1227,89.5318,88.5096,89.191,1404018.2636352,0
+MKC.US,D,20210426,000000,89.2208,89.2208,87.8549,88.0985,1693805.807797,0
+MKC.US,D,20210427,000000,88.0491,88.2462,87.1834,87.6311,981335.15753686,0
+MKC.US,D,20210428,000000,87.8351,88.3323,86.8952,87.0943,730744.35795616,0
+MKC.US,D,20210429,000000,87.2023,88.5572,87.2023,88.3422,686655.84511226,0
+MKC.US,D,20210430,000000,88.3611,88.5472,87.5519,88.1085,1763312.3322022,0
+MKC.US,D,20210503,000000,88.0124,89.2604,88.0124,88.6344,744119.2298192,0
+MKC.US,D,20210504,000000,88.888,89.1712,87.6113,88.1175,1132380.2398635,0
+MKC.US,D,20210505,000000,87.9035,88.3591,87.6014,88.2066,735938.01243366,0
+MKC.US,D,20210506,000000,88.7137,89.5416,87.4756,87.9827,1237119.611595,0
+MKC.US,D,20210507,000000,87.8837,88.2462,86.5971,87.1042,864790.9241897,0
+MKC.US,D,20210510,000000,87.3182,89.3367,87.1834,88.4205,1810278.3557889,0
+MKC.US,D,20210511,000000,88.8394,89.0395,87.026,87.4855,1055889.9464031,0
+MKC.US,D,20210512,000000,87.5618,87.8253,86.5377,86.7239,975617.49320831,0
+MKC.US,D,20210513,000000,86.3832,88.4105,86.294,88.0124,1420278.7234641,0
+MKC.US,D,20210514,000000,87.953,88.3135,87.328,87.328,899156.47968166,0
+MKC.US,D,20210517,000000,87.5915,88.2264,86.8903,86.92,973120.62160589,0
+MKC.US,D,20210518,000000,86.6368,87.9332,86.3534,86.9676,1075198.5483135,0
+MKC.US,D,20210519,000000,86.8903,87.6113,86.4713,87.5717,1204623.9332594,0
+MKC.US,D,20210520,000000,87.3776,89.0881,87.0943,88.6047,1152089.6739723,0
+MKC.US,D,20210521,000000,88.8592,89.3861,87.9827,88.3422,1389211.7039709,0
+MKC.US,D,20210524,000000,88.5384,89.0731,88.1966,88.3422,983884.53108968,0
+MKC.US,D,20210525,000000,88.3611,88.3611,87.2023,88.0491,1116949.714712,0
+MKC.US,D,20210526,000000,88.1966,88.4007,85.9147,87.4261,1454882.5570387,0
+MKC.US,D,20210527,000000,87.5717,87.8055,86.3634,86.4911,3202514.9798249,0
+MKC.US,D,20210528,000000,86.7724,87.6598,86.6664,86.8407,1840330.6741253,0
+MKC.US,D,20210601,000000,87.1923,87.542,86.2564,86.715,1307320.77719,0
+MKC.US,D,20210602,000000,86.9874,87.5321,86.6754,87.4459,905314.35267121,0
+MKC.US,D,20210603,000000,87.2795,87.4945,86.6664,87.436,951484.76977884,0
+MKC.US,D,20210604,000000,87.5915,87.7589,87.026,87.5717,716085.20761424,0
+MKC.US,D,20210607,000000,87.5618,87.6113,86.4119,87.2607,1091733.6337292,0
+MKC.US,D,20210608,000000,87.4945,87.7291,85.8067,86.294,1207712.4614567,0
+MKC.US,D,20210609,000000,85.8751,86.6952,85.5641,85.9345,1662318.7727008,0
+MKC.US,D,20210610,000000,86.1979,86.6368,85.8413,86.5287,1221326.6210552,0
+MKC.US,D,20210611,000000,86.5773,86.7823,85.9048,86.6368,1605143.1390681,0
+MKC.US,D,20210614,000000,86.4911,86.9874,86.1781,86.9774,883680.52014995,0
+MKC.US,D,20210615,000000,87.1834,87.3082,86.4416,86.5575,1031504.8097505,0
+MKC.US,D,20210616,000000,86.6368,86.7823,85.2521,85.3878,976686.71562115,0
+MKC.US,D,20210617,000000,85.2996,85.6314,84.5201,85.358,1139816.3334146,0
+MKC.US,D,20210618,000000,85.1045,85.5393,83.9071,83.9833,2759142.0666595,0
+MKC.US,D,20210621,000000,84.023,85.0956,84.023,84.9986,1334508.7102713,0
+MKC.US,D,20210622,000000,84.9986,85.7008,84.8321,85.0857,1109217.7928635,0
+MKC.US,D,20210623,000000,85.046,85.046,83.9358,83.9645,1663073.9930641,0
+MKC.US,D,20210624,000000,84.0616,84.2467,83.4485,84.1309,934300.47755351,0
+MKC.US,D,20210625,000000,84.1705,85.2808,83.8873,85.1045,4390317.0862473,0
+MKC.US,D,20210628,000000,85.4472,86.5001,85.368,85.9543,1284777.2474129,0
+MKC.US,D,20210629,000000,85.9543,86.4911,85.1541,85.4373,1313311.0477995,0
+MKC.US,D,20210630,000000,85.7879,86.2752,85.2719,86.1187,1863967.6579847,0
+MKC.US,D,20210701,000000,85.3095,86.7437,84.5311,85.779,2493925.4352823,0
+MKC.US,D,20210702,000000,86.4119,87.0072,85.994,86.3832,1156737.106235,0
+MKC.US,D,20210706,000000,86.294,86.4119,85.2233,85.8553,1071863.6648106,0
+MKC.US,D,20210707,000000,85.7106,86.5674,85.5007,85.984,1014663.7995086,0
+MKC.US,D,20210708,000000,85.681,86.4416,84.7262,84.9104,1317951.4124921,0
+MKC.US,D,20210709,000000,85.3214,85.4284,84.5479,85.263,1083360.5822941,0
+MKC.US,D,20210712,000000,85.1154,85.1154,84.0388,84.8619,1234381.4329514,0
+MKC.US,D,20210713,000000,84.7252,85.057,83.715,83.8931,886612.55214891,0
+MKC.US,D,20210714,000000,83.8239,84.6172,83.4901,84.3626,973498.23178757,0
+MKC.US,D,20210715,000000,84.333,85.2531,84.0259,85.2343,624335.02034094,0
+MKC.US,D,20210716,000000,85.4492,86.1147,85.1649,86.0454,807183.15911918,0
+MKC.US,D,20210719,000000,85.8592,86.7695,85.4887,86.7407,1261529.9895699,0
+MKC.US,D,20210720,000000,86.7793,87.642,85.7721,85.8493,1026375.7730581,0
+MKC.US,D,20210721,000000,85.7433,85.8007,83.7348,83.7546,1383906.9876753,0
+MKC.US,D,20210722,000000,83.5595,83.6129,82.5897,82.9433,1155235.7523844,0
+MKC.US,D,20210723,000000,83.0305,84.1477,82.7274,83.913,1007735.5613622,0
+MKC.US,D,20210726,000000,83.3732,83.9417,83.1979,83.5793,834976.88393578,0
+MKC.US,D,20210727,000000,83.5396,84.7529,83.2751,83.9417,1193574.2920072,0
+MKC.US,D,20210728,000000,83.6188,83.9031,82.4927,82.9137,993753.88811098,0
+MKC.US,D,20210729,000000,83.2167,83.2751,82.3065,82.4729,889261.88133806,0
+MKC.US,D,20210730,000000,82.6888,83.2949,82.3164,82.3946,1432594.4694432,0
+MKC.US,D,20210802,000000,82.4342,82.9721,82.0816,82.3164,844350.50138702,0
+MKC.US,D,20210803,000000,82.2183,83.1484,81.9638,82.0222,866851.62574268,0
+MKC.US,D,20210804,000000,81.9638,82.0618,80.9259,81.425,1070902.4752572,0
+MKC.US,D,20210805,000000,81.6023,81.8707,81.1626,81.4934,928375.83438206,0
+MKC.US,D,20210806,000000,81.425,82.1797,81.3269,81.6707,826863.31329403,0
+MKC.US,D,20210809,000000,81.9153,82.2283,81.4834,81.9341,669844.11480416,0
+MKC.US,D,20210810,000000,82.042,82.5423,81.8707,82.463,1553533.7218301,0
+MKC.US,D,20210811,000000,82.463,84.1032,82.463,83.6772,1244537.5313941,0
+MKC.US,D,20210812,000000,83.804,84.0288,83.2949,83.8733,927950.77051444,0
+MKC.US,D,20210813,000000,84.224,85.1154,84.0834,84.8519,895427.83155074,0
+MKC.US,D,20210816,000000,84.9698,85.5948,84.5974,85.5373,842793.61662723,0
+MKC.US,D,20210817,000000,85.5849,86.1683,85.2431,85.988,668865.76115162,0
+MKC.US,D,20210818,000000,85.8691,86.1237,84.4885,84.5181,715840.87161433,0
+MKC.US,D,20210819,000000,84.3924,85.7433,84.3924,85.6344,848484.0203277,0
+MKC.US,D,20210820,000000,85.36,86.0652,84.9797,85.7136,1023570.9573236,0
+MKC.US,D,20210823,000000,85.5571,85.6532,84.6073,84.9005,1000158.1164062,0
+MKC.US,D,20210824,000000,84.9104,84.9104,83.7248,84.0685,1058663.4628979,0
+MKC.US,D,20210825,000000,83.8535,84.0784,83.1286,83.7546,782796.00316087,0
+MKC.US,D,20210826,000000,83.5099,83.697,82.5323,83.1385,673579.83050532,0
+MKC.US,D,20210827,000000,83.1385,83.8635,82.8542,83.4228,543574.90479929,0
+MKC.US,D,20210830,000000,83.3247,84.0288,83.09,83.6476,406073.30636863,0
+MKC.US,D,20210831,000000,83.7744,84.5577,83.2167,84.4706,1041152.0431355,0
+MKC.US,D,20210901,000000,84.6856,85.7721,84.5577,85.5571,985594.88308907,0
+MKC.US,D,20210902,000000,85.5077,86.2128,85.4887,86.1831,839831.2950415,0
+MKC.US,D,20210903,000000,86.1435,86.5347,85.6938,86.2227,528717.8624905,0
+MKC.US,D,20210907,000000,86.1335,86.1335,84.7152,85.1352,794747.26444589,0
+MKC.US,D,20210908,000000,85.263,86.6436,85.263,86.4871,966656.82378999,0
+MKC.US,D,20210909,000000,86.4277,86.4773,84.9104,84.9302,1001077.910191,0
+MKC.US,D,20210910,000000,84.8222,85.0768,83.6674,83.7446,1980302.8931832,0
+MKC.US,D,20210913,000000,84.009,84.7925,83.3247,83.3544,869091.03585759,0
+MKC.US,D,20210914,000000,83.2751,83.6674,82.9919,83.2851,1167640.347818,0
+MKC.US,D,20210915,000000,83.0117,84.0278,82.8344,83.5495,1043750.88968,0
+MKC.US,D,20210916,000000,83.5991,84.6954,83.0988,84.2933,1205864.796664,0
+MKC.US,D,20210917,000000,84.3626,84.9698,83.9506,84.4508,2438239.0396657,0
+MKC.US,D,20210920,000000,83.9992,84.7975,83.3148,83.8437,1631300.2165464,0
+MKC.US,D,20210921,000000,83.9219,84.7628,83.5595,83.6674,1061746.9428307,0
+MKC.US,D,20210922,000000,84.3032,84.4508,83.2465,83.5297,993594.362954,0
+MKC.US,D,20210923,000000,83.715,84.3428,82.8443,82.9919,823842.43184055,0
+MKC.US,D,20210924,000000,82.8443,83.393,82.5699,82.767,868400.43327933,0
+MKC.US,D,20210927,000000,82.8156,83.5595,82.463,82.5699,1282843.7621243,0
+MKC.US,D,20210928,000000,82.463,82.7572,80.9743,81.5032,1593527.0825432,0
+MKC.US,D,20210929,000000,81.4448,82.5026,81.4448,81.9251,1717019.7470946,0
+MKC.US,D,20210930,000000,79.2916,81.4161,78.6231,79.3203,2428579.690446,0
+MKC.US,D,20211001,000000,79.0955,79.767,78.6449,79.0073,1463320.2262588,0
+MKC.US,D,20211004,000000,78.9875,80.3097,78.7924,78.9875,1482936.7723014,0
+MKC.US,D,20211005,000000,78.8895,79.2817,78.2833,78.3625,1637032.0160154,0
+MKC.US,D,20211006,000000,78.1744,78.6449,77.4415,78.5874,1272408.9994834,0
+MKC.US,D,20211007,000000,78.6547,79.6393,78.5726,78.733,1716076.7312932,0
+MKC.US,D,20211008,000000,79.0381,79.2639,77.7901,77.9664,1102824.67075,0
+MKC.US,D,20211011,000000,77.7405,78.5567,77.0721,77.0919,1025830.5604963,0
+MKC.US,D,20211012,000000,76.9839,77.5642,76.5312,76.7779,1478470.0679063,0
+MKC.US,D,20211013,000000,76.875,77.7159,76.5312,77.5544,1111326.9577553,0
+MKC.US,D,20211014,000000,77.7901,78.9301,77.7009,78.9004,1115174.7449275,0
+MKC.US,D,20211015,000000,79.0579,79.1371,78.0357,78.2814,890782.41859371,0
+MKC.US,D,20211018,000000,77.8684,78.7924,77.6514,78.0655,896373.87631074,0
+MKC.US,D,20211019,000000,78.321,78.5765,77.8149,78.527,637485.7492619,0
+MKC.US,D,20211020,000000,78.7726,79.7066,78.7726,79.3233,895922.56146792,0
+MKC.US,D,20211021,000000,79.5788,79.6383,78.8222,78.9499,1061557.1280869,0
+MKC.US,D,20211022,000000,78.9301,80.188,78.9301,79.3629,829793.32598721,0
+MKC.US,D,20211025,000000,79.2738,79.456,78.6399,79.3134,877392.40193729,0
+MKC.US,D,20211026,000000,79.3926,79.9819,79.1956,79.6868,846015.41900626,0
+MKC.US,D,20211027,000000,80.0414,80.1196,78.6161,79.1074,877567.07188764,0
+MKC.US,D,20211028,000000,79.0479,79.8641,78.94,79.8046,826564.45603794,0
+MKC.US,D,20211029,000000,79.6669,80.3751,78.4972,78.8716,1598335.049616,0
+MKC.US,D,20211101,000000,78.6745,79.5689,78.6745,79.3233,829627.74291289,0
+MKC.US,D,20211102,000000,79.5689,80.0414,78.3111,79.9819,886015.84728962,0
+MKC.US,D,20211103,000000,80.0414,80.8872,79.9354,80.8575,913284.55260228,0
+MKC.US,D,20211104,000000,80.5029,80.6891,79.6769,79.9324,899203.93336759,0
+MKC.US,D,20211105,000000,79.9225,80.498,79.6085,79.8542,726965.22718064,0
+MKC.US,D,20211108,000000,79.6868,79.6868,77.9268,78.9598,1261958.0823962,0
+MKC.US,D,20211109,000000,78.9202,79.6185,78.5765,79.6085,870696.3839562,0
+MKC.US,D,20211110,000000,79.8046,80.9545,79.6283,80.9159,1136652.0812505,0
+MKC.US,D,20211111,000000,80.9159,80.9159,79.7958,80.08,819680.64261889,0
+MKC.US,D,20211112,000000,80.4237,81.1278,80.1494,80.3751,698945.34011618,0
+MKC.US,D,20211115,000000,80.7188,81.6637,80.2573,81.2893,891917.26844455,0
+MKC.US,D,20211116,000000,81.4756,82.2283,81.4468,82.0658,892301.94619648,0
+MKC.US,D,20211117,000000,81.9579,82.567,81.5449,82.5283,1001453.5010669,0
+MKC.US,D,20211118,000000,82.3808,82.3808,81.2398,82.1352,1025085.4366619,0
+MKC.US,D,20211119,000000,82.6858,83.5901,82.2817,82.5472,1715167.0340373,0
+MKC.US,D,20211122,000000,82.4888,83.6486,81.9479,83.3346,1706729.3648173,0
+MKC.US,D,20211123,000000,83.4911,84.327,83.187,83.9635,1134784.2233999,0
+MKC.US,D,20211124,000000,83.9635,84.3636,83.393,84.0418,964615.30564195,0
+MKC.US,D,20211126,000000,84.0516,85.8215,83.7367,84.0913,1426448.7122884,0
+MKC.US,D,20211129,000000,84.3568,85.7721,83.9536,85.5165,2196351.4480158,0
+MKC.US,D,20211130,000000,84.8876,85.7235,83.9338,84.3666,6318425.9731679,0
+MKC.US,D,20211201,000000,84.7113,86.7843,84.642,85.0837,2443854.7290521,0
+MKC.US,D,20211202,000000,85.468,86.6179,85.4185,85.5363,1701388.3010174,0
+MKC.US,D,20211203,000000,86.1455,87.0695,85.6245,87.0398,1244817.2052452,0
+MKC.US,D,20211206,000000,87.5311,88.9176,87.2854,88.584,2116552.5220275,0
+MKC.US,D,20211207,000000,88.6226,88.7612,85.5661,86.3426,2501433.2141888,0
+MKC.US,D,20211208,000000,86.3524,87.5123,86.3524,87.1487,977645.88586875,0
+MKC.US,D,20211209,000000,87.1983,87.4925,86.6376,87.2171,953460.66048888,0
+MKC.US,D,20211210,000000,87.4925,89.1049,87.2954,88.9771,1605042.1737789,0
+MKC.US,D,20211213,000000,88.9276,92.0841,88.7413,91.4839,2221680.6101225,0
+MKC.US,D,20211214,000000,91.6801,92.0346,89.9993,90.0289,2104426.5907921,0
+MKC.US,D,20211215,000000,90.0675,91.1095,89.822,90.648,1960526.8219836,0
+MKC.US,D,20211216,000000,90.3925,93.4598,89.9794,93.0567,2191847.3864637,0
+MKC.US,D,20211217,000000,93.0468,94.6484,92.2803,92.5258,3566192.9612498,0
+MKC.US,D,20211220,000000,91.9257,92.5655,91.2789,92.3199,1658880.9046027,0
+MKC.US,D,20211221,000000,91.9455,92.103,90.2448,91.4443,2117650.0147213,0
+MKC.US,D,20211222,000000,91.583,91.887,90.7273,91.8088,800203.42867537,0
+MKC.US,D,20211223,000000,91.887,92.0544,91.4245,91.4542,704542.85575056,0
+MKC.US,D,20211227,000000,91.4839,92.5556,91.4542,92.5358,1067229.3580353,0
+MKC.US,D,20211228,000000,92.4862,93.3618,92.1426,93.3519,817936.97207405,0
+MKC.US,D,20211229,000000,93.4302,94.3304,93.2539,94.0006,850788.04822771,0
+MKC.US,D,20211230,000000,94.4444,94.5632,93.7243,94.3166,609805.10556922,0
+MKC.US,D,20211231,000000,94.5038,95.5497,94.3166,95.3427,891822.36107269,0
+MKC.US,D,20220103,000000,94.8395,94.9475,93.4776,94.5632,1655555.1079758,0
+MKC.US,D,20220104,000000,94.4246,95.5001,93.6055,95.2337,1453816.3635844,0
+MKC.US,D,20220105,000000,95.2733,96.5173,95.2733,95.6487,1170876.2853376,0
+MKC.US,D,20220106,000000,95.8557,96.8036,95.0316,95.2239,1130508.3434014,0
+MKC.US,D,20220107,000000,95.0168,95.7864,94.583,94.7801,1292998.8509141,0
+MKC.US,D,20220110,000000,94.8593,94.9871,92.4506,93.3786,2301360.3970695,0
+MKC.US,D,20220111,000000,93.6055,93.961,91.9771,93.961,1451301.31823,0
+MKC.US,D,20220112,000000,93.7838,94.1482,92.9151,94.1184,1185680.8256959,0
+MKC.US,D,20220113,000000,94.3067,94.5929,93.6946,94.2571,1344864.7199867,0
+MKC.US,D,20220114,000000,94.07,95.3526,93.4776,95.0862,1693025.3461113,0
+MKC.US,D,20220118,000000,94.5434,96.4183,94.2571,96.1915,2276008.0129463,0
+MKC.US,D,20220119,000000,94.1581,95.8557,94.0502,94.7999,1639758.0788244,0
+MKC.US,D,20220120,000000,94.681,95.515,93.9115,94.0888,1642252.931121,0
+MKC.US,D,20220121,000000,94.7999,95.6685,94.1184,94.4542,1269311.3844101,0
+MKC.US,D,20220124,000000,94.375,95.1406,91.2274,92.9349,1973046.5178469,0
+MKC.US,D,20220125,000000,92.3229,93.0676,90.7936,91.7998,1685834.5982131,0
+MKC.US,D,20220126,000000,91.3453,92.6883,90.24,90.7341,2102322.4741647,0
+MKC.US,D,20220127,000000,95.5001,97.8495,94.8693,96.9115,3204677.6563199,0
+MKC.US,D,20220128,000000,96.8621,97.1086,94.8891,96.9412,2482073.1199808,0
+MKC.US,D,20220131,000000,96.8233,99.0637,96.5371,98.9944,3496843.9426959,0
+MKC.US,D,20220201,000000,99.1628,99.6085,97.7405,99.1727,2352382.1963242,0
+MKC.US,D,20220202,000000,99.4797,100.668,99.1826,100.322,1288610.8994446,0
+MKC.US,D,20220203,000000,100.658,102.401,100.44,101.55,1451070.1077176,0
+MKC.US,D,20220204,000000,101.015,101.689,99.8662,100.391,1743964.3538288,0
+MKC.US,D,20220207,000000,100.718,100.966,99.8563,100.55,1364999.217963,0
+MKC.US,D,20220208,000000,101.034,101.451,100.44,101.094,947829.82630905,0
+MKC.US,D,20220209,000000,101.421,101.817,100.638,100.956,1808869.8900042,0
+MKC.US,D,20220210,000000,100.826,101.342,98.9152,99.1231,1435463.9029628,0
+MKC.US,D,20220211,000000,99.5588,100.322,99.0538,99.4302,1340178.9209139,0
+MKC.US,D,20220214,000000,99.6384,99.9946,97.997,99.0835,1132191.4347727,0
+MKC.US,D,20220215,000000,99.341,99.9647,98.3229,98.8063,1263605.8359163,0
+MKC.US,D,20220216,000000,98.727,99.2123,96.2994,97.0997,1614160.3490483,0
+MKC.US,D,20220217,000000,97.5237,97.5237,96.4084,96.7937,1433844.4197237,0
+MKC.US,D,20220218,000000,96.6352,97.277,95.5793,96.5075,2265330.9336112,0
+MKC.US,D,20220222,000000,96.4282,96.66,95.1555,95.6982,1732826.8727749,0
+MKC.US,D,20220223,000000,96.0924,96.5173,95.1842,95.3427,1052692.3756934,0
+MKC.US,D,20220224,000000,94.2769,94.6226,91.158,92.8854,1947736.5391451,0
+MKC.US,D,20220225,000000,93.3291,95.1357,93.2945,94.9475,1313100.030345,0
+MKC.US,D,20220228,000000,93.7243,94.5434,92.6784,93.9214,2506882.310848,0
+MKC.US,D,20220301,000000,93.8036,95.7765,93.5559,94.9871,1758886.0139228,0
+MKC.US,D,20220302,000000,94.474,96.8036,94.474,96.0528,1376847.4946531,0
+MKC.US,D,20220303,000000,96.339,98.3526,96.2311,98.2536,1607021.0934475,0
+MKC.US,D,20220304,000000,97.8593,102.273,97.4048,102.055,2403945.1695291,0
+MKC.US,D,20220307,000000,101.51,105.937,101.421,102.699,3079648.3000667,0
+MKC.US,D,20220308,000000,101.748,102.619,96.2013,96.2707,2227936.4194426,0
+MKC.US,D,20220309,000000,96.8036,97.8593,96.0132,97.0204,1235314.3522238,0
+MKC.US,D,20220310,000000,96.8917,97.2324,95.7666,96.655,886111.76431437,0
+MKC.US,D,20220311,000000,96.7046,97.5533,95.1456,95.2535,928405.11431593,0
+MKC.US,D,20220314,000000,95.728,96.9808,94.4542,96.9115,1068482.3372746,0
+MKC.US,D,20220315,000000,97.0304,97.4543,94.9574,96.9908,1170042.3120485,0
+MKC.US,D,20220316,000000,96.9412,96.9412,94.691,95.5595,1430070.3372127,0
+MKC.US,D,20220317,000000,95.6289,95.8557,93.8818,95.619,1369251.875945,0
+MKC.US,D,20220318,000000,95.9944,95.9944,93.5658,94.9772,1923635.1149553,0
+MKC.US,D,20220321,000000,95.1654,96.6649,94.7206,95.4516,748479.92066063,0
+MKC.US,D,20220322,000000,95.2733,95.7963,94.375,95.5101,750648.65507308,0
+MKC.US,D,20220323,000000,95.8953,96.4332,94.1383,94.8791,721044.62262075,0
+MKC.US,D,20220324,000000,94.8693,95.5497,94.485,95.3822,941121.69249325,0
+MKC.US,D,20220325,000000,96.2509,96.8621,95.5497,96.6352,1332685.277148,0
+MKC.US,D,20220328,000000,96.764,96.9016,95.6982,96.339,1184534.8696632,0
+MKC.US,D,20220329,000000,97.8395,98.4715,94.3651,95.6289,1922101.4522121,0
+MKC.US,D,20220330,000000,96.1815,96.2707,93.3093,95.9845,1667032.8420544,0
+MKC.US,D,20220331,000000,95.5793,98.9647,95.4605,98.4903,2794575.8349114,0
+MKC.US,D,20220401,000000,98.6973,100.846,98.4219,100.58,1901377.3169466,0
+MKC.US,D,20220404,000000,100.074,100.44,98.3427,100.024,1371480.1798781,0
+MKC.US,D,20220405,000000,99.4501,102.035,99.4501,101.441,2255920.9686559,0
+MKC.US,D,20220406,000000,101.797,102.54,99.6682,101.174,1025018.7995709,0
+MKC.US,D,20220407,000000,101.154,102.233,100.846,101.639,1111575.3323667,0
+MKC.US,D,20220408,000000,102.015,102.343,100.886,101.144,770938.63959482,0
+MKC.US,D,20220411,000000,101.579,102.015,100.886,101.114,655917.97246199,0
+MKC.US,D,20220412,000000,100.768,101.569,100.034,101.064,676443.20610761,0
+MKC.US,D,20220413,000000,100.866,101.431,99.9548,101.025,838547.01656262,0
+MKC.US,D,20220414,000000,101.164,101.787,100.5,100.598,1076693.8442469,0
+MKC.US,D,20220418,000000,100.608,101.025,98.9944,99.2916,721959.36814108,0
+MKC.US,D,20220419,000000,99.5389,100.728,99.3212,100.56,783951.04606955,0
+MKC.US,D,20220420,000000,100.758,103.976,100.758,103.006,1489596.4427784,0
+MKC.US,D,20220421,000000,102.649,104.184,102.322,103.283,966671.96858337,0
+MKC.US,D,20220422,000000,103.422,103.768,101.183,101.302,1035918.0025423,0
+MKC.US,D,20220425,000000,101.302,101.767,99.6185,101.391,954315.83648857,0
+MKC.US,D,20220426,000000,101.292,102.025,99.6185,99.6284,1239604.3673627,0
+MKC.US,D,20220427,000000,100.014,102.243,99.9568,100.976,1004717.7088674,0
+MKC.US,D,20220428,000000,101.391,102.846,100.728,102.738,959669.01612304,0
+MKC.US,D,20220429,000000,102.313,102.366,99.4797,99.6085,1744539.8559773,0
+MKC.US,D,20220502,000000,100.352,100.533,95.726,97.0036,1661100.1216598,0
+MKC.US,D,20220503,000000,96.9145,98.1625,96.1122,96.7956,1362757.7885423,0
+MKC.US,D,20220504,000000,97.0036,98.6666,96.6075,98.4992,787550.45863026,0
+MKC.US,D,20220505,000000,97.7564,98.0733,95.1119,95.518,1763989.8092928,0
+MKC.US,D,20220506,000000,95.0822,97.2611,94.8346,96.6075,954173.47543078,0
+MKC.US,D,20220509,000000,95.8349,98.1823,95.617,97.5781,1053200.2310981,0
+MKC.US,D,20220510,000000,97.9446,98.6378,96.4688,97.0334,814725.26622395,0
+MKC.US,D,20220511,000000,96.6966,98.2318,96.4292,97.2017,653998.62231391,0
+MKC.US,D,20220512,000000,97.4295,97.9939,95.5477,96.9343,854587.37206107,0
+MKC.US,D,20220513,000000,97.2215,99.3212,96.6768,99.3114,955056.92171145,0
+MKC.US,D,20220516,000000,99.5887,100.43,99.0737,99.9747,714755.4947552,0
+MKC.US,D,20220517,000000,99.7568,100.064,97.0637,100.044,1060247.6082858,0
+MKC.US,D,20220518,000000,99.1628,99.4549,90.437,90.7738,1945174.0401047,0
+MKC.US,D,20220519,000000,90.0507,90.3281,87.852,88.5849,2184813.1347636,0
+MKC.US,D,20220520,000000,89.3773,89.7239,87.4261,89.4565,1303799.1079021,0
+MKC.US,D,20220523,000000,90.3577,91.1798,89.5654,90.7441,1373364.192175,0
+MKC.US,D,20220524,000000,90.7738,92.9825,90.7738,92.814,1095264.3898932,0
+MKC.US,D,20220525,000000,92.7348,93.032,91.4275,92.517,1574042.8010295,0
+MKC.US,D,20220526,000000,92.7646,93.6153,91.0213,91.0808,1280385.2573319,0
+MKC.US,D,20220527,000000,91.0412,92.1108,91.0412,92.0515,1563775.6407687,0
+MKC.US,D,20220531,000000,92.1108,92.4872,90.0705,91.8336,3695305.3537992,0
+MKC.US,D,20220601,000000,91.6355,91.8236,88.882,89.8526,1381146.596668,0
+MKC.US,D,20220602,000000,90.0111,90.643,87.852,90.2092,930201.28681116,0
+MKC.US,D,20220603,000000,89.6744,90.3479,88.159,88.991,913794.42731283,0
+MKC.US,D,20220606,000000,89.5358,89.615,88.3175,88.8722,792188.80401705,0
+MKC.US,D,20220607,000000,87.9708,88.9018,87.4261,88.7929,854964.98224276,0
+MKC.US,D,20220608,000000,88.4859,89.5308,88.1788,88.6047,710630.05303766,0
+MKC.US,D,20220609,000000,88.7335,89.5159,86.4951,86.5248,850499.28750053,0
+MKC.US,D,20220610,000000,85.5343,87.852,85.3066,87.1389,1059954.808947,0
+MKC.US,D,20220613,000000,86.2376,86.8813,85.5938,85.9008,1168150.2225286,0
+MKC.US,D,20220614,000000,86.0394,86.1979,82.266,82.9988,1654939.2197116,0
+MKC.US,D,20220615,000000,83.4643,84.9797,82.5581,82.9295,1447763.4944957,0
+MKC.US,D,20220616,000000,81.5825,82.5333,80.81,82.0678,1445778.5169097,0
+MKC.US,D,20220617,000000,82.0777,82.7612,80.9387,81.7508,2088834.5211779,0
+MKC.US,D,20220621,000000,82.2065,83.5435,81.8202,82.771,1224247.5468723,0
+MKC.US,D,20220622,000000,82.3848,83.1177,81.2259,82.6522,1088806.6499946,0
+MKC.US,D,20220623,000000,83.187,84.8905,83.187,84.6826,965865.2559225,0
+MKC.US,D,20220624,000000,85.1877,87.1191,84.95,87.0002,1398513.6360669,0
+MKC.US,D,20220627,000000,86.8813,87.5548,86.3762,87.0695,1291305.6630139,0
+MKC.US,D,20220628,000000,87.0695,87.8817,85.9444,86.0098,1267122.4569398,0
+MKC.US,D,20220629,000000,84.6826,85.3858,81.8796,84.8113,2877316.8894276,0
+MKC.US,D,20220630,000000,83.8605,84.8509,81.5528,82.454,2119317.9612993,0
+MKC.US,D,20220701,000000,82.4244,82.6918,81.4092,81.8796,1525300.7980054,0
+MKC.US,D,20220705,000000,81.6419,83.4941,80.9585,83.2959,1725369.5765131,0
+MKC.US,D,20220706,000000,82.5829,83.5237,82.3897,82.6323,1268517.7972368,0
+MKC.US,D,20220707,000000,82.7116,83.078,81.5033,81.8895,977035.04586896,0
+MKC.US,D,20220708,000000,81.8895,82.7252,81.3921,81.6508,690425.95847439,0
+MKC.US,D,20220711,000000,81.7403,82.6506,81.6159,81.9094,895240.22768487,0
+MKC.US,D,20220712,000000,81.8995,83.0386,81.5015,81.8398,847071.16176984,0
+MKC.US,D,20220713,000000,81.5811,83.1331,81.1235,82.6954,1075988.5589281,0
+MKC.US,D,20220714,000000,81.5811,82.6357,81.3622,82.0089,1049553.5186851,0
+MKC.US,D,20220715,000000,82.4964,82.4964,81.0638,81.3224,1306599.6079043,0
+MKC.US,D,20220718,000000,81.2627,81.5015,80.4768,80.5365,1390069.0013225,0
+MKC.US,D,20220719,000000,81.0041,81.7403,80.7255,81.5413,1314297.9338822,0
+MKC.US,D,20220720,000000,81.9393,82.0835,81.1036,81.5911,981251.60653179,0
+MKC.US,D,20220721,000000,81.611,82.6059,81.3871,82.576,973504.02895791,0
+MKC.US,D,20220722,000000,83.6206,84.3071,82.9839,83.6803,1218990.0650274,0
+MKC.US,D,20220725,000000,83.5709,85.0533,83.372,84.138,950844.27431007,0
+MKC.US,D,20220726,000000,83.2326,84.5459,82.6158,84.4166,924317.76681756,0
+MKC.US,D,20220727,000000,84.2474,85.1727,83.0138,84.9637,947577.58682757,0
+MKC.US,D,20220728,000000,85.0035,87.1724,84.7449,87.0829,1188144.4941158,0
+MKC.US,D,20220729,000000,86.5357,87.3266,86.2074,86.9038,2356428.5334725,0
+MKC.US,D,20220801,000000,86.476,87.5505,86.466,87.2818,1249401.4177876,0
+MKC.US,D,20220802,000000,87.7395,88.4857,86.7048,87.9186,1057383.517297,0
+MKC.US,D,20220803,000000,87.8887,88.0977,87.2023,87.9584,991604.49301479,0
+MKC.US,D,20220804,000000,87.9385,88.4658,87.5505,87.839,808409.6641308,0
+MKC.US,D,20220805,000000,87.3913,87.9186,86.6053,87.8788,814976.20853793,0
+MKC.US,D,20220808,000000,88.3563,89.1323,88.1573,88.7244,848577.85855023,0
+MKC.US,D,20220809,000000,89.5402,90.1919,88.9732,89.8586,753222.74836875,0
+MKC.US,D,20220810,000000,90.555,90.5749,88.7742,89.3512,800245.96082838,0
+MKC.US,D,20220811,000000,89.779,90.3561,88.9632,89.1721,869627.38755285,0
+MKC.US,D,20220812,000000,89.7193,90.2566,88.9135,90.2068,805171.12041738,0
+MKC.US,D,20220815,000000,90.2267,91.4753,89.8487,91.3808,702044.30943138,0
+MKC.US,D,20220816,000000,91.1619,92.4951,91.1619,91.9976,836302.1495583,0
+MKC.US,D,20220817,000000,91.9777,92.5249,91.8484,92.1071,1078731.5712788,0
+MKC.US,D,20220818,000000,92.1469,92.5249,90.943,91.5997,763307.26391088,0
+MKC.US,D,20220819,000000,91.5897,91.7589,90.7341,91.3112,1036551.0973702,0
+MKC.US,D,20220822,000000,91.2017,91.2017,89.4109,89.8785,701857.35439392,0
+MKC.US,D,20220823,000000,89.6795,89.6795,88.1176,88.5752,849427.19729568,0
+MKC.US,D,20220824,000000,88.8538,88.9035,87.9783,88.3663,838677.28264173,0
+MKC.US,D,20220825,000000,88.4061,88.8239,87.8091,88.5851,615230.83316568,0
+MKC.US,D,20220826,000000,88.5255,88.5951,86.0382,86.1576,755874.29346993,0
+MKC.US,D,20220829,000000,85.5607,86.088,84.7449,85.4313,1069043.078773,0
+MKC.US,D,20220830,000000,85.3319,85.4612,84.0385,84.337,892310.26029672,0
+MKC.US,D,20220831,000000,84.4762,84.8045,83.5212,83.6405,1419480.2451457,0
+MKC.US,D,20220901,000000,83.2426,84.5359,82.6059,84.3569,1087429.0010591,0
+MKC.US,D,20220902,000000,84.8245,85.1776,82.1631,82.6257,993046.86118014,0
+MKC.US,D,20220906,000000,82.7949,83.0884,81.407,81.7801,1070488.4623422,0
+MKC.US,D,20220907,000000,81.8398,84.6354,81.7652,84.5658,1136126.767779,0
+MKC.US,D,20220908,000000,78.5765,80.0739,77.2732,78.8949,3897969.3102528,0
+MKC.US,D,20220909,000000,79.1038,80.4867,77.5369,79.4819,1900506.5103188,0
+MKC.US,D,20220912,000000,79.5913,81.1533,79.3227,80.9941,1587373.9098617,0
+MKC.US,D,20220913,000000,80.437,80.6957,78.8572,79.074,1609693.9290113,0
+MKC.US,D,20220914,000000,79.1038,79.5913,78.6462,79.0043,1583044.7950964,0
+MKC.US,D,20220915,000000,78.9148,79.2133,78.0791,78.1089,1249958.2623615,0
+MKC.US,D,20220916,000000,78.0791,78.8004,77.4125,78.7357,2177764.8514104,0
+MKC.US,D,20220919,000000,78.885,78.9844,77.6314,78.4572,1015749.8366162,0
+MKC.US,D,20220920,000000,78.1587,78.3875,76.7459,76.9648,1184596.3689425,0
+MKC.US,D,20220921,000000,77.3727,78.487,76.8952,76.9051,1270424.8132904,0
+MKC.US,D,20220922,000000,76.8952,77.1339,76.2286,76.2783,1015230.1820228,0
+MKC.US,D,20220923,000000,75.6814,75.9102,74.5771,75.6416,976700.35701771,0
+MKC.US,D,20220926,000000,75.5222,75.7859,74.5472,74.975,1062630.3199612,0
+MKC.US,D,20220927,000000,75.2636,76.0893,73.8011,74.0697,1201884.6842345,0
+MKC.US,D,20220928,000000,74.4776,75.1143,73.5424,74.6567,1340381.1770117,0
+MKC.US,D,20220929,000000,74.6069,74.6069,72.5823,73.1345,1333608.5800096,0
+MKC.US,D,20220930,000000,73.3036,73.5623,70.8263,70.9059,1621011.7447199,0
+MKC.US,D,20221003,000000,71.6919,72.3184,70.8263,72.0401,1320868.4988278,0
+MKC.US,D,20221004,000000,72.3187,74.1592,72.2092,74.0498,1451872.7182222,0
+MKC.US,D,20221005,000000,73.4528,73.5921,71.3934,72.9355,1868714.1026045,0
+MKC.US,D,20221006,000000,73.7513,77.5717,71.8312,72.06,2648621.1645995,0
+MKC.US,D,20221007,000000,72.18,74.09,71.95,73.44,1986611,0
+MKC.US,D,20221010,000000,73.98,76.14,73.81,75.86,1962584,0
+MKC.US,D,20221011,000000,75.73,76.94,75.37,75.84,1916513,0
+MKC.US,D,20221012,000000,76.16,76.36,74.46,74.48,1356134,0
+MKC.US,D,20221013,000000,73.37,75.4,73.02,74.87,1492932,0
+MKC.US,D,20221014,000000,75.23,75.82,73.345,73.54,1047361,0
+MKC.US,D,20221017,000000,74.07,74.52,73.115,73.63,1102603,0
+MKC.US,D,20221018,000000,74.64,75.67,74.1,74.61,1065613,0
+MKC.US,D,20221019,000000,74.8,75.74,74.22,74.69,1112764,0
+MKC.US,D,20221020,000000,74.52,75.14,72.75,72.79,1156707,0
+MKC.US,D,20221021,000000,72.58,73.92,72.07,73.84,1114588,0
+MKC.US,D,20221024,000000,74.45,75.23,73.58,74.5,938877,0
+MKC.US,D,20221025,000000,74.53,76.37,74.27,76.13,1138855,0
+MKC.US,D,20221026,000000,76.38,77.16,75.58,76.4,1090780,0
+MKC.US,D,20221027,000000,76.74,78.47,76.61,77.62,1129937,0
+MKC.US,D,20221028,000000,77.76,79.49,77.01,79.2,1355500,0
+MKC.US,D,20221031,000000,79.22,79.46,78.47,78.64,1848380,0
+MKC.US,D,20221101,000000,78.88,79.63,78.27,78.59,896392,0
+MKC.US,D,20221102,000000,78.51,79.42,77.12,77.23,1062642,0
+MKC.US,D,20221103,000000,76.42,77.45,75.67,76.76,884941,0
+MKC.US,D,20221104,000000,77.35,79.62,77.09,79.02,1466040,0
+MKC.US,D,20221107,000000,79.35,80.14,78.54,79.94,1020700,0
+MKC.US,D,20221108,000000,80.24,81.68,79.55,80.7,1082002,0
+MKC.US,D,20221109,000000,80.8,81.27,79.11,79.21,1006280,0
+MKC.US,D,20221110,000000,81.35,82.19,79.62,81.86,1464383,0
+MKC.US,D,20221111,000000,81.89,84.1,80.06,83.77,1818672,0
+MKC.US,D,20221114,000000,83.9,84.4,82.75,82.75,1082241,0
+MKC.US,D,20221115,000000,83.71,84.87,82.89,83.65,1274486,0
+MKC.US,D,20221116,000000,83.94,84.555,82.49,83.65,1011481,0
+MKC.US,D,20221117,000000,83,83.44,81.84,83.12,1127555,0
+MKC.US,D,20221118,000000,83.96,83.96,82.8,83.76,997119,0
+MKC.US,D,20221121,000000,83.86,85.3,83.01,85.15,1349347,0
+MKC.US,D,20221122,000000,85.54,86.3025,84.91,86.12,1233429,0
+MKC.US,D,20221123,000000,86.24,86.52,85.655,86.11,865255,0
+MKC.US,D,20221125,000000,86.28,86.28,84.41,84.91,1003054,0
+MKC.US,D,20221128,000000,84.65,85.31,83.66,83.75,1523366,0
+MKC.US,D,20221129,000000,83.46,83.75,82.03,83.75,1490345,0
+MKC.US,D,20221130,000000,83.65,85.21,82.99,85.18,5048098,0
+MKC.US,D,20221201,000000,86,86.53,84.98,85.73,1171973,0
+MKC.US,D,20221202,000000,85.56,86.53,85.21,86.38,1002619,0
+MKC.US,D,20221205,000000,85.4,85.48,83.69,84.05,898699,0
+MKC.US,D,20221206,000000,83.87,84.81,83.87,84.38,850677,0
+MKC.US,D,20221207,000000,84.74,85.4,84.65,85.35,937437,0
+MKC.US,D,20221208,000000,85.17,86.12,85.11,85.65,820255,0
+MKC.US,D,20221209,000000,85.38,85.87,85.12,85.28,808984,0
+MKC.US,D,20221212,000000,85.69,86.1,85.24,85.98,781503,0
+MKC.US,D,20221213,000000,87.38,88.025,85.98,86.6,1188580,0
+MKC.US,D,20221214,000000,86.8,87.83,86,86.27,1176317,0
+MKC.US,D,20221215,000000,85.54,85.94,84.06,84.46,1109877,0
+MKC.US,D,20221216,000000,83.77,84.18,82.43,83.41,2481497,0
+MKC.US,D,20221219,000000,83.43,84.21,82.105,82.84,1064873,0
+MKC.US,D,20221220,000000,82.61,83.27,81.92,82.99,787595,0
+MKC.US,D,20221221,000000,83.22,84.715,83.22,84.25,669435,0
+MKC.US,D,20221222,000000,84.07,84.33,83.17,84.18,917326,0
+MKC.US,D,20221223,000000,84.08,84.46,83.725,84.22,602861,0
+MKC.US,D,20221227,000000,84.45,85.09,84.095,84.83,665250,0
+MKC.US,D,20221228,000000,85.02,85.36,83.22,83.24,700603,0
+MKC.US,D,20221229,000000,83.24,84.29,83.07,84.14,685573,0
+MKC.US,D,20221230,000000,84.11,84.21,81.96,82.89,842786,0
+MKC.US,D,20230103,000000,83.24,83.48,82.09,83.47,931040,0
+MKC.US,D,20230104,000000,83.76,85.5,83.545,84.96,890815,0
+MKC.US,D,20230105,000000,84.88,85.27,84.11,84.45,776872,0
+MKC.US,D,20230106,000000,85.29,86.61,84.58,86.3,937236,0
+MKC.US,D,20230109,000000,85.97,86.3581,84.52,84.61,1167005,0
+MKC.US,D,20230110,000000,84.78,85.05,84.06,84.37,1067807,0
+MKC.US,D,20230111,000000,84.3,84.59,82.44,83.52,1148647,0
+MKC.US,D,20230112,000000,83.28,83.44,80.07,80.97,1637269,0
+MKC.US,D,20230113,000000,80.61,81.52,80.12,81.1,839953,0
+MKC.US,D,20230117,000000,81.1,82.2,80.83,81.1,1191608,0
+MKC.US,D,20230118,000000,80.94,81.1372,77.13,77.17,1326719,0
+MKC.US,D,20230119,000000,77,77.535,76.62,76.65,984745,0
+MKC.US,D,20230120,000000,76.63,77.46,75.85,77.44,1046061,0
+MKC.US,D,20230123,000000,77.46,78.735,77.36,78.65,1142494,0
+MKC.US,D,20230124,000000,79.21,79.21,77.78,78.6,1056449,0
+MKC.US,D,20230125,000000,78.18,78.4585,76.77,77.98,1660545,0
+MKC.US,D,20230126,000000,73,74.9271,72.25,73.46,3539272,0
+MKC.US,D,20230127,000000,73.74,75.49,73.74,74.44,2217370,0
+MKC.US,D,20230130,000000,74.28,75.165,74.08,74.68,1270583,0
+MKC.US,D,20230131,000000,75.06,75.49,74.51,75.12,1732614,0
+MKC.US,D,20230201,000000,74.94,75.93,74.5,75.62,1436400,0
+MKC.US,D,20230202,000000,75.31,75.69,74.64,74.97,1696388,0
+MKC.US,D,20230203,000000,74.83,76.02,73.865,74.54,1198640,0
+MKC.US,D,20230206,000000,74.17,75.42,74.17,75.32,1059010,0
+MKC.US,D,20230207,000000,74.82,74.82,73.35,74.58,1470597,0
+MKC.US,D,20230208,000000,74.28,74.46,73.68,73.79,1210993,0
+MKC.US,D,20230209,000000,74.09,74.44,72.8758,73.42,1386520,0
+MKC.US,D,20230210,000000,73.5,74.51,73.0367,74.5,1174191,0
+MKC.US,D,20230213,000000,74.66,75.6,74.6125,75.59,1036030,0
+MKC.US,D,20230214,000000,75.5,75.5,74.11,74.91,990543,0
+MKC.US,D,20230215,000000,74.74,75.05,74.15,74.8,1099477,0
+MKC.US,D,20230216,000000,74.01,74.65,73.445,74.31,974033,0
+MKC.US,D,20230217,000000,74.38,75.98,74.05,75.75,1031216,0
+MKC.US,D,20230221,000000,75.7,75.79,74.675,75.53,1002152,0
+MKC.US,D,20230222,000000,75.9,76.876,75.46,75.84,1320808,0
+MKC.US,D,20230223,000000,75.84,76.15,74.6,75.4,945174,0
+MKC.US,D,20230224,000000,74.8,75.24,74.6,74.98,820551,0
+MKC.US,D,20230227,000000,75.42,75.8,74.66,75.01,1056562,0
+MKC.US,D,20230228,000000,74.63,74.8,74.0594,74.32,1723976,0
+MKC.US,D,20230301,000000,74,74,72.59,72.97,1403851,0
+MKC.US,D,20230302,000000,72.95,73.04,71.84,73.04,2324072,0
+MKC.US,D,20230303,000000,73.38,73.38,72.37,72.9,1794847,0
+MKC.US,D,20230306,000000,72.74,73.369,72.49,73.23,1194820,0
+MKC.US,D,20230307,000000,73.32,73.59,71.8,72.13,1836323,0
+MKC.US,D,20230308,000000,72.34,73.08,71.86,72.74,1565650,0
+MKC.US,D,20230309,000000,73.18,73.39,71.741,72,1743497,0
+MKC.US,D,20230310,000000,71.69,71.86,70.69,70.95,1358843,0
+MKC.US,D,20230313,000000,70.68,72.79,70.6,72.12,1456597,0
+MKC.US,D,20230314,000000,72.5,72.52,71.04,71.84,1406099,0
+MKC.US,D,20230315,000000,71.55,73.19,70.95,72.92,1507906,0
+MKC.US,D,20230316,000000,73.04,73.33,72.04,73.25,1416723,0
+MKC.US,D,20230317,000000,73.46,73.46,72.38,72.62,2680300,0
+MKC.US,D,20230320,000000,72.64,73.41,72.57,73.28,1348778,0
+MKC.US,D,20230321,000000,73.22,73.435,72.085,72.79,1329733,0
+MKC.US,D,20230322,000000,72.63,73.18,72.09,72.11,1203225,0
+MKC.US,D,20230323,000000,72.02,72.66,71.16,71.2,1448240,0
+MKC.US,D,20230324,000000,71.41,73.11,71.355,72.87,1259293,0
+MKC.US,D,20230327,000000,73.23,74.44,73.03,74.06,2233269,0
+MKC.US,D,20230328,000000,79.02,83.89,78.39,81.18,6331883,0
+MKC.US,D,20230329,000000,81.5,81.98,81,81.2,2550694,0
+MKC.US,D,20230330,000000,81.41,81.84,80.33,81.01,1883078,0
+MKC.US,D,20230331,000000,81.49,83.44,81.49,83.21,2106817,0
+MKC.US,D,20230403,000000,82.87,84.55,82.86,84.32,1870526,0
+MKC.US,D,20230404,000000,84.78,85.3,84.31,85.14,1851624,0
+MKC.US,D,20230405,000000,85.68,86.232,85.145,85.31,1613991,0
+MKC.US,D,20230406,000000,85.14,85.82,84.74,85.8,1188073,0
+MKC.US,D,20230410,000000,85.35,85.73,84.85,85.25,1459351,0
+MKC.US,D,20230411,000000,85.45,86.65,85.035,86.11,1332974,0
+MKC.US,D,20230412,000000,85.89,86.6225,85.65,85.89,1176965,0
+MKC.US,D,20230413,000000,85.8,86.82,85.4,86.47,1363731,0
+MKC.US,D,20230414,000000,86.29,86.3983,84.8,84.99,1105291,0
+MKC.US,D,20230417,000000,85.12,85.67,84.37,85.52,1159089,0
+MKC.US,D,20230418,000000,85.39,85.8,84.07,85.15,1276043,0
+MKC.US,D,20230419,000000,85.34,85.515,84.97,85.26,859584,0
+MKC.US,D,20230420,000000,85.17,85.44,84.66,85.4,720432,0
+MKC.US,D,20230421,000000,85.81,86.12,85.16,85.68,936968,0
+MKC.US,D,20230424,000000,85.81,86.21,84.83,85.22,1157588,0
+MKC.US,D,20230425,000000,85.39,86.06,85.21,85.84,1023214,0
+MKC.US,D,20230426,000000,85.21,85.74,84.8145,84.98,1014934,0
+MKC.US,D,20230427,000000,84.87,87.45,84.87,87.4,1387161,0
+MKC.US,D,20230428,000000,87.66,88.17,87.2001,87.85,2218281,0
+MKC.US,D,20230501,000000,87.84,88.78,87.705,88.41,1763580,0
+MKC.US,D,20230502,000000,88.2,88.51,87.51,88.23,982800,0
+MKC.US,D,20230503,000000,88.54,89.17,87.79,87.92,1258511,0
+MKC.US,D,20230504,000000,88.11,88.56,87.23,88.27,974656,0
+MKC.US,D,20230505,000000,87.89,88.98,87.89,88.95,776637,0
+MKC.US,D,20230508,000000,88.52,88.86,87.9901,88.29,775611,0
+MKC.US,D,20230509,000000,88.08,89.04,87.83,88.45,1125171,0
+MKC.US,D,20230510,000000,88.53,89.48,88.23,89.02,1100454,0
+MKC.US,D,20230511,000000,88.93,89.62,88.575,89.51,1000484,0
+MKC.US,D,20230512,000000,89.37,90.31,89.35,90.28,1298709,0
+MKC.US,D,20230515,000000,90.31,91.17,89.515,90.85,1422799,0
+MKC.US,D,20230516,000000,90.65,90.65,89.39,89.7,1064466,0
+MKC.US,D,20230517,000000,89.78,90,88.08,88.78,1020971,0
+MKC.US,D,20230518,000000,88.33,88.75,87.93,88.58,903616,0
+MKC.US,D,20230519,000000,88.59,89.46,88.37,88.92,2950087,0
+MKC.US,D,20230522,000000,88.65,88.995,87.22,87.72,1544938,0
+MKC.US,D,20230523,000000,87.78,87.78,86.89,87.29,972327,0
+MKC.US,D,20230524,000000,87.28,88.3,86.6,87.69,1032841,0
+MKC.US,D,20230525,000000,87.13,87.68,86.8,87.21,1013615,0
+MKC.US,D,20230526,000000,86.79,87.3,86.055,86.93,1070152,0
+MKC.US,D,20230530,000000,86.19,86.515,85.06,85.42,1390348,0
+MKC.US,D,20230531,000000,85.61,86.57,84.755,85.73,6040457,0
+MKC.US,D,20230601,000000,86.41,87.62,86.38,87.58,1644674,0
+MKC.US,D,20230602,000000,87.46,88.54,87.46,88.46,1139299,0
+MKC.US,D,20230605,000000,88.4,89.61,88.38,88.76,814700,0
+MKC.US,D,20230606,000000,91.75,92.4,89.59,90.15,1718281,0
+MKC.US,D,20230607,000000,89.25,91,88.32,90.75,1419657,0
+MKC.US,D,20230608,000000,90.61,90.8,89.42,90.13,761060,0
+MKC.US,D,20230609,000000,89.89,90.96,89.76,90.67,693240,0
+MKC.US,D,20230612,000000,90.88,91,90.185,90.63,765737,0
+MKC.US,D,20230613,000000,90.43,91.08,90.195,90.34,897973,0
+MKC.US,D,20230614,000000,90.79,91.265,90.39,90.98,759089,0
+MKC.US,D,20230615,000000,91.37,92.055,90.88,91.98,1303094,0
+MKC.US,D,20230616,000000,92.05,93.3,91.98,92.65,1713973,0
+MKC.US,D,20230620,000000,93.28,94.25,92.93,92.94,2782423,0
+MKC.US,D,20230621,000000,92.77,93.7,92.39,93.31,1776157,0
+MKC.US,D,20230622,000000,93.89,94.14,93.35,93.75,1293488,0
+MKC.US,D,20230623,000000,94.27,94.39,93.5,93.79,1779859,0
+MKC.US,D,20230626,000000,93.75,93.75,92.71,93.29,1853306,0
+MKC.US,D,20230627,000000,93.52,93.77,92.72,93.25,2792367,0
+MKC.US,D,20230628,000000,92.45,92.465,91.08,91.85,3916618,0
+MKC.US,D,20230629,000000,90.83,90.83,86.285,86.78,4993844,0
+MKC.US,D,20230630,000000,87.6,87.99,86.5,87.23,2368622,0
+MKC.US,D,20230703,000000,87.24,88.17,86.5,88.17,1164890,0
+MKC.US,D,20230705,000000,87.83,87.965,86.89,87.07,1883721,0
+MKC.US,D,20230706,000000,86.82,86.92,85.37,85.71,1674975,0
+MKC.US,D,20230707,000000,85.15,85.71,84.62,84.67,1346665,0
+MKC.US,D,20230710,000000,84.54,84.83,83.16,83.32,1712032,0
+MKC.US,D,20230711,000000,83.3,83.64,82.94,83.52,1953662,0
+MKC.US,D,20230712,000000,83.73,85.28,83.541,84.95,1329941,0
+MKC.US,D,20230713,000000,84.8,85.36,84.14,85.21,872904,0
+MKC.US,D,20230714,000000,85.11,85.98,84.83,85.77,901485,0
+MKC.US,D,20230717,000000,85.48,86.27,85.415,85.75,938899,0
+MKC.US,D,20230718,000000,85.92,86.5,85.065,85.43,955046,0
+MKC.US,D,20230719,000000,85.63,86.26,85.06,86.06,1178715,0
+MKC.US,D,20230720,000000,86.37,87.62,86.185,87.56,957951,0
+MKC.US,D,20230721,000000,87.55,88.32,87.21,88.13,1456597,0
+MKC.US,D,20230724,000000,87.98,89.15,87.79,88.77,1131376,0
+MKC.US,D,20230725,000000,89.01,89.95,88.4515,89.82,1632387,0
+MKC.US,D,20230726,000000,89.74,90.105,89.29,89.93,1186670,0
+MKC.US,D,20230727,000000,89.92,90.45,89.52,89.57,1444477,0
+MKC.US,D,20230728,000000,90.19,90.37,89.2752,89.83,1006566,0
+MKC.US,D,20230731,000000,89.83,89.99,88.33,89.48,2362714,0
+MKC.US,D,20230801,000000,89.43,89.84,87.995,88.05,1508779,0
+MKC.US,D,20230802,000000,87.85,88.88,87.71,88.29,1132690,0
+MKC.US,D,20230803,000000,88.14,88.61,87.85,88.17,1016327,0
+MKC.US,D,20230804,000000,88.43,88.7799,87.29,87.34,992559,0
+MKC.US,D,20230807,000000,87.31,87.85,86.97,87.62,725253,0
+MKC.US,D,20230808,000000,87.62,87.62,85.55,85.78,790307,0
+MKC.US,D,20230809,000000,85.78,87.37,85.495,86.97,1006552,0
+MKC.US,D,20230810,000000,87.07,87.43,86.06,86.14,755265,0
+MKC.US,D,20230811,000000,86.37,86.64,85.945,86.43,1101842,0
+MKC.US,D,20230814,000000,86.7,87.065,86.45,86.83,878589,0
+MKC.US,D,20230815,000000,86.55,86.55,85.4,85.88,781971,0
+MKC.US,D,20230816,000000,86,86.42,85.79,85.8,476648,0
+MKC.US,D,20230817,000000,85.95,86.11,84.97,85.09,637664,0
+MKC.US,D,20230818,000000,84.99,85.42,84.67,84.97,789491,0
+MKC.US,D,20230821,000000,84.77,84.77,83.43,83.66,990268,0
+MKC.US,D,20230822,000000,83.48,83.58,82.04,82.35,1140029,0
+MKC.US,D,20230823,000000,82.65,82.88,81.475,81.65,1161487,0
+MKC.US,D,20230824,000000,81.8,82.24,80.76,80.99,1441726,0
+MKC.US,D,20230825,000000,81.55,81.9056,80.62,81.48,1411106,0
+MKC.US,D,20230828,000000,81.62,82.15,81.56,82,1090108,0
+MKC.US,D,20230829,000000,82.3,82.89,81.52,82.8,943232,0
+MKC.US,D,20230830,000000,83.02,83.48,82.62,82.92,702496,0
+MKC.US,D,20230831,000000,83.02,83.12,81.925,82.08,1394308,0
+MKC.US,D,20230901,000000,82.16,82.39,80.21,80.46,1460246,0
+MKC.US,D,20230905,000000,80.3,80.825,79.7401,80.49,1141462,0
+MKC.US,D,20230906,000000,80.43,80.63,80.05,80.1,812870,0
+MKC.US,D,20230907,000000,80.46,81.015,79.96,80.12,973009,0
+MKC.US,D,20230908,000000,80.03,80.72,79.85,80.7,783409,0
+MKC.US,D,20230911,000000,80.9,81.98,80.72,81.75,1039085,0
+MKC.US,D,20230912,000000,81.75,81.87,80.45,80.73,763161,0
+MKC.US,D,20230913,000000,80.46,80.7744,79.6,79.84,1090802,0
+MKC.US,D,20230914,000000,80.03,80.49,79.68,80.38,1103782,0
+MKC.US,D,20230915,000000,80.41,80.63,79.7,79.79,1796944,0
+MKC.US,D,20230918,000000,80.08,80.19,79.15,79.92,1100130,0
+MKC.US,D,20230919,000000,79.77,80.16,78.64,78.72,1377633,0
+MKC.US,D,20230920,000000,79.06,79.25,78.46,78.56,1421268,0
+MKC.US,D,20230921,000000,78.3,78.68,77.36,77.41,995736,0
+MKC.US,D,20230922,000000,77.15,77.82,76.53,76.55,958813,0
+MKC.US,D,20230925,000000,76.26,76.43,75.3,75.56,1378893,0
+MKC.US,D,20230926,000000,74.94,75.95,74.855,75.48,1317194,0
+MKC.US,D,20230927,000000,75.33,75.86,73.82,74.09,1427235,0
+MKC.US,D,20230928,000000,74.4,74.91,74.11,74.65,1236969,0
+MKC.US,D,20230929,000000,75.13,76.13,75.015,75.64,1661702,0
+MKC.US,D,20231002,000000,75.28,75.48,74.31,74.72,2825444,0
+MKC.US,D,20231003,000000,70.31,71.44,66.6,68.4,7564712,0
+MKC.US,D,20231004,000000,68.56,69.29,66.0801,68.41,3804453,0
+MKC.US,D,20231005,000000,68.58,68.58,65.31,65.39,3350773,0
+MKC.US,D,20231006,000000,64.96,64.96,62.24,64.55,4143886,0
+MKC.US,D,20231009,000000,64.22,64.53,61.92,63.16,5231671,0
+MKC.US,D,20231010,000000,63.89,64.29,62.85,63.21,3570528,0
+MKC.US,D,20231011,000000,63.35,63.61,61.69,62.02,2864353,0
+MKC.US,D,20231012,000000,61.87,62,59.13,59.56,4390493,0
+MKC.US,D,20231013,000000,59.72,61.04,59.5,60.99,3939318,0
+MKC.US,D,20231016,000000,61.29,61.815,60.54,61.5,3586297,0
+MKC.US,D,20231017,000000,61.14,62.26,61.14,61.86,2704501,0
+MKC.US,D,20231018,000000,61.89,62.545,61.18,61.21,2525174,0
+MKC.US,D,20231019,000000,61.11,61.33,59.94,60.04,2564366,0
+MKC.US,D,20231020,000000,60.2,60.52,59.56,59.76,2688699,0
+MKC.US,D,20231023,000000,59.7,61.49,59.45,60.84,4475302,0
+MKC.US,D,20231024,000000,61.12,62.78,61.12,62.3,3593924,0
+MKC.US,D,20231025,000000,62.23,64.65,62.1,64.38,3439321,0
+MKC.US,D,20231026,000000,64.26,65.46,64,64.43,3532685,0
+MKC.US,D,20231027,000000,64.27,64.75,62.54,62.98,1888483,0
+MKC.US,D,20231030,000000,63.36,64.05,62.72,63.78,2123580,0
+MKC.US,D,20231031,000000,64.15,64.49,63.28,63.9,6000202,0
+MKC.US,D,20231101,000000,64.05,65.01,63.57,64.11,1651629,0
+MKC.US,D,20231102,000000,64.6,65.345,64.47,64.82,1738586,0
+MKC.US,D,20231103,000000,65.7,65.91,64.84,64.96,1341700,0
+MKC.US,D,20231106,000000,64.59,65.37,64.495,64.71,968585,0
+MKC.US,D,20231107,000000,64.59,65.1,64.28,64.77,907433,0
+MKC.US,D,20231108,000000,64.95,65.3716,64.41,65.3,1316346,0
+MKC.US,D,20231109,000000,65.51,65.68,64.3,64.55,1064789,0
+MKC.US,D,20231110,000000,64.62,64.97,64.08,64.93,902425,0
+MKC.US,D,20231113,000000,64.93,65.77,64.93,65.1,1159961,0
+MKC.US,D,20231114,000000,65.8,66.38,65.51,66.31,1622000,0
+MKC.US,D,20231115,000000,66.64,66.8,65.75,65.87,1540141,0
+MKC.US,D,20231116,000000,65.8,66.21,65.57,66.04,1246437,0
+MKC.US,D,20231117,000000,66.62,66.62,65.5,66.36,1765196,0
+MKC.US,D,20231120,000000,66.26,66.26,65.15,65.63,1693879,0
+MKC.US,D,20231121,000000,65.54,65.75,65.005,65.38,1900814,0
+MKC.US,D,20231122,000000,65.84,66.445,65.77,66.15,1302534,0
+MKC.US,D,20231124,000000,65.82,66.97,65.82,66.44,553489,0
+MKC.US,D,20231127,000000,66.28,66.28,64.92,64.94,1326510,0
+MKC.US,D,20231128,000000,64.91,65.45,64.5,65.01,1663765,0
+MKC.US,D,20231129,000000,65.36,65.4,64.02,64.28,1650866,0
+MKC.US,D,20231130,000000,64.28,64.88,63.67,64.83,2406148,0
+MKC.US,D,20231201,000000,64.91,66,64.585,65.99,1608454,0
+MKC.US,D,20231204,000000,65.78,67.01,65.74,66.79,2029262,0
+MKC.US,D,20231205,000000,66.94,67.4,66.36,66.65,1306870,0
+MKC.US,D,20231206,000000,66.69,68.05,66.49,67.73,1343395,0
+MKC.US,D,20231207,000000,67.8,68.29,67.13,67.73,1084440,0
+MKC.US,D,20231208,000000,67.91,68,66.785,67.09,991861,0
+MKC.US,D,20231211,000000,67.13,68.13,67.115,67.85,1079891,0
+MKC.US,D,20231212,000000,67.98,67.98,67.13,67.68,1273590,0
+MKC.US,D,20231213,000000,67.58,69.905,67.48,69.79,1345320,0
+MKC.US,D,20231214,000000,70.09,70.48,68.24,68.28,2475709,0
+MKC.US,D,20231215,000000,67.6,68.19,66.49,66.88,3956927,0
+MKC.US,D,20231218,000000,67.11,67.78,66.51,67.71,1623475,0
+MKC.US,D,20231219,000000,67.85,68.405,67.72,68.21,1481517,0
+MKC.US,D,20231220,000000,67.74,68.06,66.93,66.94,1093060,0
+MKC.US,D,20231221,000000,67.27,68.07,67.11,67.87,990210,0
+MKC.US,D,20231222,000000,68.19,69.13,67.8,67.87,1003074,0
+MKC.US,D,20231226,000000,67.69,68.645,67.44,68.16,2017054,0
+MKC.US,D,20231227,000000,68.11,68.33,67.86,68.21,1266340,0
+MKC.US,D,20231228,000000,67.85,68.5,67.79,68.23,918898,0
+MKC.US,D,20231229,000000,67.9,68.635,67.9,68.42,1170812,0
+MKC.US,D,20240102,000000,68.19,69.98,68.19,69.54,1818913,0
+MKC.US,D,20240103,000000,69.41,70.07,68.72,68.96,1765433,0
+MKC.US,D,20240104,000000,68.65,68.89,67.9275,68.05,2409873,0
+MKC.US,D,20240105,000000,68.31,68.45,66.79,67.24,1190428,0
+MKC.US,D,20240108,000000,67.17,67.53,66.76,67.22,1846577,0
+MKC.US,D,20240109,000000,66.71,67.72,66.44,67.63,1970185,0
+MKC.US,D,20240110,000000,66.79,67.35,65.61,66.27,2201800,0
+MKC.US,D,20240111,000000,66.25,66.305,65.52,65.72,1380143,0
+MKC.US,D,20240112,000000,66.27,66.538,65.99,66.35,1514642,0
+MKC.US,D,20240116,000000,66.05,66.34,64.78,65.18,2729123,0
+MKC.US,D,20240117,000000,64.83,65.52,64.5525,65.02,1603773,0
+MKC.US,D,20240118,000000,64.42,65.109,63.88,64.92,1837661,0
+MKC.US,D,20240119,000000,65.03,65.38,64.25,65.03,2299902,0
+MKC.US,D,20240122,000000,64.35,65.1,64.07,64.61,2378885,0
+MKC.US,D,20240123,000000,64.88,66.91,64.88,66.8,2274723,0
+MKC.US,D,20240124,000000,66.93,67,65.78,65.78,2485608,0
+MKC.US,D,20240125,000000,66.51,69.52,66.51,68.6,4464201,0
+MKC.US,D,20240126,000000,68.84,69.33,68.0501,69.08,2894487,0
+MKC.US,D,20240129,000000,69.28,69.36,68.28,68.58,2598441,0
+MKC.US,D,20240130,000000,68.19,69.87,68.15,69.27,2967887,0
+MKC.US,D,20240131,000000,68.91,69.1428,67.94,68.16,2795458,0
+MKC.US,D,20240201,000000,67.69,68.71,67.05,68.69,1855160,0
+MKC.US,D,20240202,000000,68.59,68.94,67.11,67.68,2293896,0
+MKC.US,D,20240205,000000,67.29,67.3899,65.84,65.85,1523727,0
+MKC.US,D,20240206,000000,65.92,67.89,65.865,67.05,1719089,0
+MKC.US,D,20240207,000000,67.34,67.355,65.52,65.62,1544188,0
+MKC.US,D,20240208,000000,65.59,66.21,65.26,65.82,1936972,0
+MKC.US,D,20240209,000000,66,66,64.33,64.65,2111095,0
+MKC.US,D,20240212,000000,64.6,66.09,64.5,66.07,1850480,0
+MKC.US,D,20240213,000000,65.95,66.41,64.33,65.35,1990372,0
+MKC.US,D,20240214,000000,65.555,65.555,64.435,64.99,1325167,0
+MKC.US,D,20240215,000000,65.5,66.42,64.93,65.55,2016044,0
+MKC.US,D,20240216,000000,65.26,66.74,64.855,66.15,1746645,0
+MKC.US,D,20240220,000000,66.235,68.2,66.235,68.06,2326526,0
+MKC.US,D,20240221,000000,68.36,68.36,66.93,67.53,2292185,0
+MKC.US,D,20240222,000000,67.09,67.83,65.72,67.79,2088982,0
+MKC.US,D,20240223,000000,67.66,68.71,67.47,68.08,2966090,0
+MKC.US,D,20240226,000000,67.97,68.5,67.35,67.88,1319872,0
+MKC.US,D,20240227,000000,68,68.1,67.53,67.84,1053915,0
+MKC.US,D,20240228,000000,67.65,68.24,67.325,67.73,1396953,0
+MKC.US,D,20240229,000000,68.24,69.05,67.63,68.86,2743479,0
+MKC.US,D,20240301,000000,68.65,68.725,67.56,67.81,1325887,0
+MKC.US,D,20240304,000000,67.675,68.53,67.5286,68.48,1233483,0
+MKC.US,D,20240305,000000,68.73,69.16,68.345,68.9,1841878,0
+MKC.US,D,20240306,000000,69.43,69.495,67.82,68.31,1558245,0
+MKC.US,D,20240307,000000,68.67,68.68,67.665,68.39,1232504,0
+MKC.US,D,20240308,000000,68.27,68.92,67.9675,68.58,957567,0
+MKC.US,D,20240311,000000,68.56,70,68.56,69.89,1554789,0
+MKC.US,D,20240312,000000,69.58,70.5,68.93,68.96,1471553,0
+MKC.US,D,20240313,000000,69.29,70.14,68.58,68.67,2311149,0
+MKC.US,D,20240314,000000,68.39,68.86,67.69,67.98,1986981,0
+MKC.US,D,20240315,000000,67.49,68.43,67.02,68.17,3794572,0
+MKC.US,D,20240318,000000,68.16,69.17,67.96,68.12,2081347,0
+MKC.US,D,20240319,000000,68.08,69.57,67.704,69.4,1846734,0
+MKC.US,D,20240320,000000,69.65,70.54,68.34,68.73,2096136,0
+MKC.US,D,20240321,000000,68.61,69.71,67.94,69.48,1731487,0
+MKC.US,D,20240322,000000,69.72,70.12,69.495,70.03,1577323,0
+MKC.US,D,20240325,000000,70.28,70.94,69.54,69.94,4910673,0
+MKC.US,D,20240326,000000,74.85,77.75,73.75,77.3,6318377,0
+MKC.US,D,20240327,000000,77.75,77.77,75.21,76.03,4352522,0
+MKC.US,D,20240328,000000,76.79,77.46,76.475,76.81,2583936,0
+MKC.US,D,20240401,000000,75.79,76.97,75.28,76.62,2306933,0
+MKC.US,D,20240402,000000,77.58,78.41,76.93,78.27,3759101,0
+MKC.US,D,20240403,000000,78,78.22,75.98,76.25,1934406,0
+MKC.US,D,20240404,000000,76.35,77.04,75.725,76.41,1856230,0
+MKC.US,D,20240405,000000,75.94,75.98,74.63,75.47,1616911,0
+MKC.US,D,20240408,000000,75.4,76.34,75.37,75.63,1279442,0
+MKC.US,D,20240409,000000,75.89,76.03,75.26,75.63,1045848,0
+MKC.US,D,20240410,000000,75,75.38,74.22,74.78,1235150,0
+MKC.US,D,20240411,000000,74.9,74.9,72.9,73.42,1719041,0
+MKC.US,D,20240412,000000,73.19,73.19,71.36,71.76,1708048,0
+MKC.US,D,20240415,000000,72.07,72.59,71.39,71.91,1912539,0
+MKC.US,D,20240416,000000,72.09,72.465,71.68,71.8,1217914,0
+MKC.US,D,20240417,000000,72.22,72.39,71.64,72.27,1158759,0
+MKC.US,D,20240418,000000,72.76,72.95,72.37,72.7,1330397,0
+MKC.US,D,20240419,000000,73.19,74.18,72.73,73.93,1726873,0
+MKC.US,D,20240422,000000,74.21,75.36,73.91,74.69,1715005,0
+MKC.US,D,20240423,000000,74.57,75.22,74.41,75.02,1701229,0
+MKC.US,D,20240424,000000,74.21,76,73.68,75.85,1824423,0
+MKC.US,D,20240425,000000,75.99,76.9,75.15,75.56,1731988,0
+MKC.US,D,20240426,000000,75.37,76.05,75.15,75.73,1248036,0
+MKC.US,D,20240429,000000,75.88,76.35,75.77,76.29,1402105,0
+MKC.US,D,20240430,000000,76.07,76.47,75.26,76.06,3019036,0
+MKC.US,D,20240501,000000,75.69,75.765,74.04,74.55,1767023,0
+MKC.US,D,20240502,000000,74.87,75.73,74.41,75.14,1479298,0
+MKC.US,D,20240503,000000,75.31,76.145,75.01,75.45,1584356,0
+MKC.US,D,20240506,000000,75.52,75.95,74.98,75.76,1637367,0
+MKC.US,D,20240507,000000,76.24,76.58,75.76,76.18,1510059,0
+MKC.US,D,20240508,000000,76.33,76.84,75.51,75.56,1331092,0
+MKC.US,D,20240509,000000,75.64,75.78,74.16,75.34,1097841,0
+MKC.US,D,20240510,000000,75.34,76.21,75.25,76.15,793080,0
+MKC.US,D,20240513,000000,76.27,76.7575,75.67,75.74,879878,0
+MKC.US,D,20240514,000000,75.97,76.3,74.305,74.6,1037392,0
+MKC.US,D,20240515,000000,74.78,75.15,74.335,74.63,1029430,0
+MKC.US,D,20240516,000000,74.99,75.44,74.47,74.48,1416531,0
+MKC.US,D,20240517,000000,74.69,74.69,73.89,74.01,1279501,0
+MKC.US,D,20240520,000000,73.93,74.59,73.38,74.27,2137350,0
+MKC.US,D,20240521,000000,74.33,74.65,73.46,74,1450646,0
+MKC.US,D,20240522,000000,73.6,74.005,73.25,73.64,1804269,0
+MKC.US,D,20240523,000000,72.99,73.93,72.06,72.15,1346894,0
+MKC.US,D,20240524,000000,72.37,72.65,71.87,72.21,1053823,0
+MKC.US,D,20240528,000000,71.87,72.16,71,71.31,1561678,0
+MKC.US,D,20240529,000000,70.92,71.298,70.09,70.18,1314889,0
+MKC.US,D,20240530,000000,70.38,71.14,70.06,70.72,1783244,0
+MKC.US,D,20240531,000000,70.71,72.54,70.65,72.22,4091088,0
+MKC.US,D,20240603,000000,72.26,72.85,71.3,71.9,1624688,0
+MKC.US,D,20240604,000000,71,71.2,68.46,68.87,3345714,0
+MKC.US,D,20240605,000000,68.64,68.66,67.41,68.31,2665577,0
+MKC.US,D,20240606,000000,68.58,69.48,68.27,69.22,2188939,0
+MKC.US,D,20240607,000000,68.84,69.3,68.5,68.58,1250362,0
+MKC.US,D,20240610,000000,68.37,68.4,67.25,68.11,1251677,0
+MKC.US,D,20240611,000000,67.98,69.24,67.79,69.2,1451648,0
+MKC.US,D,20240612,000000,69.91,70.31,68.65,69.06,2473039,0
+MKC.US,D,20240613,000000,68.98,68.98,67.55,67.92,1460001,0
+MKC.US,D,20240614,000000,67.76,67.925,67.02,67.79,1374651,0
+MKC.US,D,20240617,000000,67.52,69.53,67.495,69.48,1945415,0
+MKC.US,D,20240618,000000,69.04,69.68,68.23,68.63,2034544,0
+MKC.US,D,20240620,000000,68.36,69.1,68.13,68.56,1805537,0
+MKC.US,D,20240621,000000,68.81,69.75,68.23,68.68,2282044,0
+MKC.US,D,20240624,000000,68.59,70.13,68.27,69.2,2245212,0
+MKC.US,D,20240625,000000,68.88,69.76,68.42,68.54,2095063,0
+MKC.US,D,20240626,000000,67.22,67.99,66.8835,67.67,3171324,0
+MKC.US,D,20240627,000000,71.69,72.11,70.07,70.6,5768145,0
+MKC.US,D,20240628,000000,70.8,71.06,70.05,70.94,4136213,0
+MKC.US,D,20240701,000000,70.85,72.3,69.925,69.95,2432842,0
+MKC.US,D,20240702,000000,69.89,70.67,69.62,70.24,1784712,0
+MKC.US,D,20240703,000000,70.36,70.62,69.53,69.87,1059623,0
+MKC.US,D,20240705,000000,69.92,70.925,69.41,70.88,1551909,0
+MKC.US,D,20240708,000000,70.68,70.68,69.335,69.44,1922158,0
+MKC.US,D,20240709,000000,69.4,70.25,69,70.07,1541328,0
+MKC.US,D,20240710,000000,70.42,71.67,70.15,71.33,2105295,0
+MKC.US,D,20240711,000000,71.39,71.78,70.84,71.19,1905618,0
+MKC.US,D,20240712,000000,71.8,72.214,71.3,71.45,2085701,0
+MKC.US,D,20240715,000000,71.38,73.59,71.16,72.75,4089898,0
+MKC.US,D,20240716,000000,73,73.395,72.26,73.32,1599686,0
+MKC.US,D,20240717,000000,73.57,75.29,73.55,74.45,2931553,0
+MKC.US,D,20240718,000000,73.75,75.39,73.7,74.23,1740397,0
+MKC.US,D,20240719,000000,74.27,74.64,73.08,73.59,1616626,0
+MKC.US,D,20240722,000000,73.71,73.78,72.57,73.43,1228421,0
+MKC.US,D,20240723,000000,73.32,74.34,73.07,73.94,1353250,0
+MKC.US,D,20240724,000000,73.86,74.41,72.98,74.23,2182394,0
+MKC.US,D,20240725,000000,74.35,76.44,74.28,74.77,1785166,0
+MKC.US,D,20240726,000000,74.92,76.22,74.9,75.79,2667739,0
+MKC.US,D,20240729,000000,75.79,76.815,75.46,76.12,1620988,0
+MKC.US,D,20240730,000000,75.78,77.21,75.78,76.87,1701566,0
+MKC.US,D,20240731,000000,76.91,77.9,76.375,77.01,2291046,0
+MKC.US,D,20240801,000000,77.13,78.145,76.33,78.06,1434608,0
+MKC.US,D,20240802,000000,78.59,79.31,76.86,78.82,2183204,0
+MKC.US,D,20240805,000000,78.77,79.37,75.97,76.29,2940445,0
+MKC.US,D,20240806,000000,76.6,78.11,76.6,76.89,2682862,0
+MKC.US,D,20240807,000000,76.97,78.69,76.65,77.61,1567999,0
+MKC.US,D,20240808,000000,77.14,78.05,76.98,77.87,1398050,0
+MKC.US,D,20240809,000000,77.92,77.97,76.84,77.63,1158556,0
+MKC.US,D,20240812,000000,77.49,77.49,76.39,76.48,1098110,0
+MKC.US,D,20240813,000000,76.67,77.43,76.4,77.32,761806,0
+MKC.US,D,20240814,000000,77.78,78.78,77.3,77.96,1422484,0
+MKC.US,D,20240815,000000,78.18,78.18,76.53,76.84,1419408,0
+MKC.US,D,20240816,000000,76.81,77.47,76.58,77.18,1566137,0
+MKC.US,D,20240819,000000,77.31,78.58,77.18,78.16,1540503,0
+MKC.US,D,20240820,000000,77.98,78.34,77.72,78.1,978277,0
+MKC.US,D,20240821,000000,78.34,79.26,77.95,78.79,987713,0
+MKC.US,D,20240822,000000,78.96,79.18,78.15,78.71,844250,0
+MKC.US,D,20240823,000000,78.89,79.38,78.59,79.3,1014178,0
+MKC.US,D,20240826,000000,79.36,80.1,79.14,79.17,948952,0
+MKC.US,D,20240827,000000,79.22,79.8,78.662,79.26,1044391,0
+MKC.US,D,20240828,000000,79.05,80.15,78.75,79.7,1521278,0
+MKC.US,D,20240829,000000,79.99,80.09,78.74,79.03,974848,0
+MKC.US,D,20240830,000000,79.24,80.11,79.24,80.03,1902919,0
+MKC.US,D,20240903,000000,80.04,81.88,79.9818,81.2,2563007,0
+MKC.US,D,20240904,000000,81.22,82.68,80.95,82.07,3501069,0
+MKC.US,D,20240905,000000,82.61,83.48,82.205,83.04,2531765,0
+MKC.US,D,20240906,000000,83.08,83.58,82.65,82.88,1444960,0
+MKC.US,D,20240909,000000,83.04,83.835,82.32,83.24,2787876,0
+MKC.US,D,20240910,000000,83.51,84.495,83.275,83.79,1781163,0
+MKC.US,D,20240911,000000,83.56,83.56,82.2,82.59,1160326,0
+MKC.US,D,20240912,000000,82.35,83.27,81.87,83.17,1408425,0
+MKC.US,D,20240913,000000,83.21,83.97,83.01,83.76,1210860,0
+MKC.US,D,20240916,000000,84.5,85.49,84.2,84.76,1148911,0
+MKC.US,D,20240917,000000,84.73,85.24,84.38,84.5,1251499,0
+MKC.US,D,20240918,000000,84.25,84.71,83.53,83.92,1355457,0
+MKC.US,D,20240919,000000,83.98,84,82.54,83.34,1735356,0
+MKC.US,D,20240920,000000,83.22,83.29,82.56,82.99,4289009,0
+MKC.US,D,20240923,000000,82.92,83.755,82.658,83.19,1554312,0
+MKC.US,D,20240924,000000,83.04,83.81,82.73,83.76,1938994,0
+MKC.US,D,20240925,000000,84.04,84.04,83.12,83.38,1246806,0
+MKC.US,D,20240926,000000,83.1,83.6,82.78,83.25,1613006,0
+MKC.US,D,20240927,000000,83.6,84.29,83.06,83.24,2037412,0
+MKC.US,D,20240930,000000,83.01,83.22,81.92,82.3,3215630,0
+MKC.US,D,20241001,000000,83.32,84.81,81.59,84.09,4415884,0
+MKC.US,D,20241002,000000,83.02,83.52,81.26,82.04,3608944,0
+MKC.US,D,20241003,000000,81.59,81.68,80.37,80.89,2423152,0
+MKC.US,D,20241004,000000,80.22,80.7972,79.865,80.61,1841416,0
+MKC.US,D,20241007,000000,79.91,80.04,79.09,79.38,1806175,0
+MKC.US,D,20241008,000000,79.6,79.72,79.1,79.63,1408916,0
+MKC.US,D,20241009,000000,79.82,80.12,79.23,79.71,1360586,0
+MKC.US,D,20241010,000000,79.94,80.045,79.52,79.78,1059597,0
+MKC.US,D,20241011,000000,80.02,80.43,79.8,80.18,1550375,0
+MKC.US,D,20241014,000000,80.34,81.08,80.16,81.05,1416462,0
+MKC.US,D,20241015,000000,81.18,82.54,81.18,81.49,1224050,0
+MKC.US,D,20241016,000000,81.03,81.67,80.69,81.11,1098110,0
+MKC.US,D,20241017,000000,81.05,81.275,80.0001,80.02,1559370,0
+MKC.US,D,20241018,000000,80.18,80.58,79.93,80.18,1526895,0
+MKC.US,D,20241021,000000,80.05,80.105,77.98,78.06,1961557,0
+MKC.US,D,20241022,000000,77.93,79.07,76.28,78.86,3127696,0
+MKC.US,D,20241023,000000,78.08,79.45,77.8837,79.37,1884287,0
+MKC.US,D,20241024,000000,79.43,79.5301,78.73,78.77,1580285,0
+MKC.US,D,20241025,000000,78.98,79.005,77.68,77.86,1129184,0
+MKC.US,D,20241028,000000,78.35,78.94,78.18,78.33,1088871,0
+MKC.US,D,20241029,000000,77.96,78.74,77.46,77.48,1201639,0
+MKC.US,D,20241030,000000,77.53,78.335,77.29,77.94,1204962,0
+MKC.US,D,20241031,000000,77.95,78.77,77.87,78.24,1917582,0
+MKC.US,D,20241101,000000,78.48,78.95,78.06,78.75,1517343,0
+MKC.US,D,20241104,000000,78.56,79.02,78.05,78.18,1625340,0
+MKC.US,D,20241105,000000,78.2,78.88,77.63,78.83,1369750,0
+MKC.US,D,20241106,000000,79,79.19,76.28,76.66,2015680,0
+MKC.US,D,20241107,000000,76.8,77.285,76.15,76.34,1946974,0
+MKC.US,D,20241108,000000,76.03,77.98,75.8548,77.49,1391476,0
+MKC.US,D,20241111,000000,77.37,77.81,76.64,77.03,1590871,0
+MKC.US,D,20241112,000000,77.42,77.47,75.975,76.59,1413093,0
+MKC.US,D,20241113,000000,76.5,76.6776,75.56,75.84,1551743,0
+MKC.US,D,20241114,000000,75.815,76.1,74.8,74.92,1190423,0
+MKC.US,D,20241115,000000,74.74,74.74,72.51,73.97,3138082,0
+MKC.US,D,20241118,000000,74.11,74.75,73.78,74.62,1855562,0
+MKC.US,D,20241119,000000,74.39,75.59,73.915,75.31,1960244,0
+MKC.US,D,20241120,000000,75.505,77.255,75.185,77.13,2118097,0
+MKC.US,D,20241121,000000,77.14,78.27,76.96,77.95,2024317,0
+MKC.US,D,20241122,000000,78.23,78.785,77.27,77.58,1358959,0
+MKC.US,D,20241125,000000,77.59,78.455,77.21,77.28,2418233,0
+MKC.US,D,20241126,000000,77.6,78.1,77.03,77.81,1239371,0
+MKC.US,D,20241127,000000,78.4,78.82,77.65,77.79,1156661,0
+MKC.US,D,20241129,000000,78.075,78.6981,77.58,78.41,839285,0
+MKC.US,D,20241202,000000,78.4,78.45,77.35,78.37,1771391,0
+MKC.US,D,20241203,000000,78.53,78.55,77.54,77.99,1382729,0
+MKC.US,D,20241204,000000,77.5,77.76,76.955,77.52,2222526,0
+MKC.US,D,20241205,000000,77.25,78.33,77.0542,78.14,1761418,0
+MKC.US,D,20241206,000000,78.29,78.83,77.3,77.5,1557498,0
+MKC.US,D,20241209,000000,78.485,79.98,78.485,79.97,2782911,0
+MKC.US,D,20241210,000000,79.96,82.2,79.62,81.94,2989879,0
+MKC.US,D,20241211,000000,81.765,82.13,80.901,81.36,1529909,0
+MKC.US,D,20241212,000000,81.18,81.88,80.7,81.41,1360748,0
+MKC.US,D,20241213,000000,81.13,81.41,80.13,80.56,1467746,0
+MKC.US,D,20241216,000000,80.385,81.03,80.15,80.17,1519818,0
+MKC.US,D,20241217,000000,79.55,81.12,79.43,80.31,2602512,0
+MKC.US,D,20241218,000000,79.805,80.22,79.14,79.17,1697153,0
+MKC.US,D,20241219,000000,78.18,79.19,77.96,78.24,1411267,0
+MKC.US,D,20241220,000000,78.405,79.28,78.11,78.86,3353316,0
+MKC.US,D,20241223,000000,78.495,79.05,77.28,78.13,1320115,0
+MKC.US,D,20241224,000000,77.965,78.23,77.46,78.03,538495,0
+MKC.US,D,20241226,000000,77.73,78.54,77.68,77.83,2102575,0
+MKC.US,D,20241227,000000,77.46,78.03,76.7,77.05,1235460,0
+MKC.US,D,20241230,000000,76.235,76.54,75.26,75.45,1612177,0
+MKC.US,D,20241231,000000,75.12,76.41,75.12,76.24,1201120,0
+MKC.US,D,20250102,000000,76.25,77,75.87,75.88,1062251,0
+MKC.US,D,20250103,000000,76.18,76.5899,75.37,75.85,910480,0
+MKC.US,D,20250106,000000,75.19,75.905,74.015,74.13,1967346,0
+MKC.US,D,20250107,000000,74.075,75.2,73.93,74.32,2034531,0
+MKC.US,D,20250108,000000,74.765,74.765,73.78,74.52,1456812,0
+MKC.US,D,20250110,000000,73.9051,73.985,71.1,71.39,2026406,0
+MKC.US,D,20250113,000000,71.11,71.59,70.05,71.24,3305282,0
+MKC.US,D,20250114,000000,71.295,71.975,71.09,71.89,2217537,0
+MKC.US,D,20250115,000000,71.92,72.31,70.87,71.78,2345967,0
+MKC.US,D,20250116,000000,71.655,73.76,71.47,73.62,1290846,0
+MKC.US,D,20250117,000000,73.33,73.9,73.01,73.31,1845006,0
+MKC.US,D,20250121,000000,73.49,75.05,73.17,74.25,3576586,0
+MKC.US,D,20250122,000000,74.205,74.52,73.14,73.24,2036406,0
+MKC.US,D,20250123,000000,72.5,76.2599,72.5,74.76,3567800,0
+MKC.US,D,20250124,000000,74.39,75.3445,74.1,74.89,2648204,0
+MKC.US,D,20250127,000000,75.63,77.45,75.255,76.95,4330489,0
+MKC.US,D,20250128,000000,76.87,78.12,76.4925,76.69,1984484,0
+MKC.US,D,20250129,000000,76.76,77.77,76.54,76.93,1816796,0
+MKC.US,D,20250130,000000,77.155,78,76.94,77.78,1278865,0
+MKC.US,D,20250131,000000,77.2,77.98,76.9417,77.23,1462092,0
+MKC.US,D,20250203,000000,77.2,78.265,76.51,78.03,1905243,0
+MKC.US,D,20250204,000000,77.495,77.74,76.26,76.88,1569787,0
+MKC.US,D,20250205,000000,76.64,77.03,76.19,76.8,1452177,0
+MKC.US,D,20250206,000000,77.58,77.72,76.94,77.31,1148634,0
+MKC.US,D,20250207,000000,77.52,78.46,77.1512,78.35,1310724,0
+MKC.US,D,20250210,000000,78.135,78.34,76.235,76.67,2028380,0
+MKC.US,D,20250211,000000,76.65,77.29,75.66,77.2,1839828,0
+MKC.US,D,20250212,000000,76.265,77.15,75.66,76.86,1435373,0
+MKC.US,D,20250213,000000,77.02,77.59,76.47,77.51,1301349,0
+MKC.US,D,20250214,000000,77.64,78.5,76.94,76.96,1334099,0
+MKC.US,D,20250218,000000,76.62,76.8497,75.66,75.92,1421638,0
+MKC.US,D,20250219,000000,76.08,78.71,76.03,78.66,2627669,0
+MKC.US,D,20250220,000000,78.39,79.35,78.185,79.21,1402114,0
+MKC.US,D,20250221,000000,79.2,80.36,78.85,80.14,2089746,0
+MKC.US,D,20250224,000000,79.87,82.515,79.43,81.22,3179708,0
+MKC.US,D,20250225,000000,81.865,83.44,81.72,82.8,2496937,0
+MKC.US,D,20250226,000000,82.29,83.22,79.72,80.16,2140896,0
+MKC.US,D,20250227,000000,79.71,81.89,79.44,81.64,2370760,0
+MKC.US,D,20250228,000000,82.52,83.36,81.3522,82.61,2088343,0
+MKC.US,D,20250303,000000,82.81,84.78,82.38,84.73,2235840,0
+MKC.US,D,20250304,000000,85.59,85.78,82.34,82.36,2505798,0
+MKC.US,D,20250305,000000,82,83.64,81.94,82.73,1940752,0
+MKC.US,D,20250306,000000,82.85,82.89,81.26,81.85,1762470,0
+MKC.US,D,20250307,000000,81.37,83.89,81.37,82.62,3604067,0
+MKC.US,D,20250310,000000,83.16,86.24,83.16,84.19,4392343,0
+MKC.US,D,20250311,000000,83.995,84.376,82.19,83.18,3014677,0
+MKC.US,D,20250312,000000,82.03,82.59,81.12,81.55,2560025,0
+MKC.US,D,20250313,000000,81.795,81.93,80.14,80.73,2232619,0
+MKC.US,D,20250314,000000,80.295,80.66,79.7,80.33,2158504,0
+MKC.US,D,20250317,000000,80.22,82.225,80.22,81.86,1465434,0
+MKC.US,D,20250318,000000,81.725,82.07,81.02,81.3,1496357,0
+MKC.US,D,20250319,000000,80.845,81.5,80.075,81.34,2499458,0
+MKC.US,D,20250320,000000,81.53,81.53,80.11,80.7,1679977,0
+MKC.US,D,20250321,000000,80.43,81.25,79.85,80.17,3781005,0
+MKC.US,D,20250324,000000,79.36,80.7867,78.76,80.34,2672820,0
+MKC.US,D,20250325,000000,76.2,81.49,76.11,80.23,6273412,0
+MKC.US,D,20250326,000000,80.355,81.39,79.665,80.87,2775747,0
+MKC.US,D,20250327,000000,80,82.08,79.825,81.63,1906044,0
+MKC.US,D,20250328,000000,81.75,82.2,81.001,81.46,2176119,0
+MKC.US,D,20250331,000000,82.16,83.15,81.87,82.31,1992662,0
+MKC.US,D,20250401,000000,82.535,82.85,80.92,82.25,2321177,0
+MKC.US,D,20250402,000000,82.575,82.77,81.15,81.29,1667071,0
+MKC.US,D,20250403,000000,81.99,82.9,80.57,80.84,4776338,0
+MKC.US,D,20250404,000000,80.96,81.61,76.31,76.46,3894840,0
+MKC.US,D,20250407,000000,74.73,76.46,73.255,73.92,4690941,0
+MKC.US,D,20250408,000000,75.26,76.41,71.51,72.21,3548389,0
+MKC.US,D,20250409,000000,71.9,76.37,70.81,75.9,3746302,0
+MKC.US,D,20250410,000000,75.51,76.79,74.19,75.54,2518255,0
+MKC.US,D,20250411,000000,75.525,76.72,74.6,75.98,1826424,0
+MKC.US,D,20250414,000000,76.345,77.91,75.79,77.6,1959231,0
+MKC.US,D,20250415,000000,77.65,78,75.03,75.27,1639840,0
+MKC.US,D,20250416,000000,75.77,75.77,72.99,73.54,2500580,0
+MKC.US,D,20250417,000000,73.87,75.705,73.73,75.32,2652839,0
+MKC.US,D,20250421,000000,75.205,75.4,73.99,74.67,1679985,0
+MKC.US,D,20250422,000000,74.79,76.01,74.21,75.74,1577730,0
+MKC.US,D,20250423,000000,75.92,77.02,75.64,76.6,1765788,0
+MKC.US,D,20250424,000000,76.36,76.365,74.97,75.01,1289756,0
+MKC.US,D,20250425,000000,75.075,75.12,73.9,74.54,1256190,0
+MKC.US,D,20250428,000000,74.55,74.89,73.83,74.71,1949911,0
+MKC.US,D,20250429,000000,74.63,76.15,73.68,76.03,1357126,0
+MKC.US,D,20250430,000000,76.61,77.04,75.4001,76.66,2606126,0
+MKC.US,D,20250501,000000,75.84,75.89,74.83,75.11,2295541,0
+MKC.US,D,20250502,000000,75.49,76.34,74.93,76.02,1826054,0
+MKC.US,D,20250505,000000,75.59,75.935,74.7,75.3,1713703,0
+MKC.US,D,20250506,000000,75.11,75.435,74.4,74.73,1975897,0
+MKC.US,D,20250507,000000,74.51,75.43,74.065,74.96,1606385,0
+MKC.US,D,20250508,000000,74.99,77.3,74.73,76.22,2334957,0
+MKC.US,D,20250509,000000,76.345,76.56,75.76,76.07,1490327,0
+MKC.US,D,20250512,000000,76.03,76.92,75.6001,76.49,2349329,0
+MKC.US,D,20250513,000000,76.49,76.54,73.76,74.8,2289567,0
+MKC.US,D,20250514,000000,74.3,74.75,73.39,73.56,2895885,0
+MKC.US,D,20250515,000000,74.17,74.74,73.52,74.74,2432126,0
+MKC.US,D,20250516,000000,74.66,75.51,74.01,75.4,4008379,0
+MKC.US,D,20250519,000000,75.03,75.415,74.01,74.4,1838418,0
+MKC.US,D,20250520,000000,74.36,74.53,73.79,74.21,2054163,0
+MKC.US,D,20250521,000000,74.15,74.275,72.44,72.54,2147791,0
+MKC.US,D,20250522,000000,72.31,72.41,70.85,71.31,4498860,0
+MKC.US,D,20250523,000000,71.405,71.4794,69.98,71.11,3700796,0
+MKC.US,D,20250527,000000,71.605,71.98,71.2,71.8,2437843,0
+MKC.US,D,20250528,000000,71.98,72.28,71.195,71.38,2089124,0
+MKC.US,D,20250529,000000,71.29,72.55,71.07,72.55,3000229,0
+MKC.US,D,20250530,000000,72.55,72.96,72.03,72.73,3262713,0
+MKC.US,D,20250602,000000,72.285,73.5,71.42,73.44,3129518,0
+MKC.US,D,20250603,000000,73.43,74.4081,72.6,73.35,2335852,0
+MKC.US,D,20250604,000000,73.9,73.91,72.81,73.24,1152818,0
+MKC.US,D,20250605,000000,73.005,73.26,72.355,72.91,1589792,0
+MKC.US,D,20250606,000000,73.49,74.31,73.1701,74.23,2248803,0
+MKC.US,D,20250609,000000,74.03,75.58,73.82,75.22,2272883,0
+MKC.US,D,20250610,000000,75.62,76.25,74.77,75.58,2017098,0
+MKC.US,D,20250611,000000,75.53,75.92,75.165,75.63,1470518,0
+MKC.US,D,20250612,000000,75.53,75.87,74.81,75.81,1842690,0
+MKC.US,D,20250613,000000,75.78,76.37,73.77,74.01,1993848,0
+MKC.US,D,20250616,000000,74.29,74.945,73.5,73.87,1713009,0
+MKC.US,D,20250617,000000,73.735,74.14,72.74,72.96,1796540,0
+MKC.US,D,20250618,000000,72.82,73.58,72.58,73.2,1881656,0
+MKC.US,D,20250620,000000,73.1565,73.99,72.93,73.06,2803715,0
+MKC.US,D,20250623,000000,73.15,75,73.15,74.89,2668398,0
+MKC.US,D,20250624,000000,74.805,75.07,73.92,74.71,2443405,0
+MKC.US,D,20250625,000000,74.555,74.555,73.35,73.64,2642761,0
+MKC.US,D,20250626,000000,77,78.16,75.94,77.57,4695208,0
+MKC.US,D,20250627,000000,77.47,77.97,76.09,76.31,3715171,0
+MKC.US,D,20250630,000000,76.265,77.21,75.03,75.82,3684536,0
+MKC.US,D,20250701,000000,75.7,78.03,75.6,77.17,3060354,0
+MKC.US,D,20250702,000000,77.21,77.415,76,76.56,2184605,0
+MKC.US,D,20250703,000000,76.57,76.58,75.15,75.15,1785186,0
+MKC.US,D,20250707,000000,74.7,74.95,73.1013,73.39,3419935,0
+MKC.US,D,20250708,000000,73.42,73.42,72.08,72.9,3257189,0
+MKC.US,D,20250709,000000,72.75,72.9599,71.86,72.21,2615413,0
+MKC.US,D,20250710,000000,71.77,72.94,71.44,72.44,1845861,0
+MKC.US,D,20250711,000000,71.98,72.58,71.53,71.95,1857648,0
+MKC.US,D,20250714,000000,71.855,72.02,70.69,71.96,1850945,0
+MKC.US,D,20250715,000000,71.8,72.26,70.71,70.75,2276437,0
+MKC.US,D,20250716,000000,70.69,71.47,70.58,71.38,1839594,0
+MKC.US,D,20250717,000000,71.37,72.1463,71.24,71.72,2041426,0
+MKC.US,D,20250718,000000,71.805,72.11,71.36,71.42,1423017,0
+MKC.US,D,20250721,000000,71.775,71.885,70.59,70.74,1422794,0
+MKC.US,D,20250722,000000,70.745,72.62,70.56,72.5,2017200,0
+MKC.US,D,20250723,000000,72.81,73.115,72.07,72.41,1704064,0
+MKC.US,D,20250724,000000,72.4,72.66,71.3393,71.45,2022422,0
+MKC.US,D,20250725,000000,71.59,71.69,70.79,71.57,1974296,0
+MKC.US,D,20250728,000000,71.18,72.72,70.895,71.61,2137096,0
+MKC.US,D,20250729,000000,71.53,73.84,71.345,72.81,2830842,0
+MKC.US,D,20250730,000000,72.73,72.94,71.08,71.39,1680088,0
+MKC.US,D,20250731,000000,70.93,71.47,70.25,70.63,3634028,0
+MKC.US,D,20250801,000000,70.835,71.27,69.84,70.28,1401909,0
+MKC.US,D,20250804,000000,70.385,70.57,69.76,70.14,1571867,0
+MKC.US,D,20250805,000000,70.19,70.595,69.74,69.75,1906545,0
+MKC.US,D,20250806,000000,69.81,70.12,69.27,69.43,2003877,0
+MKC.US,D,20250807,000000,69.61,70.49,69.13,70.24,2236023,0
+MKC.US,D,20250808,000000,70.2,70.6485,69.9855,70.32,1466125,0
+MKC.US,D,20250811,000000,70.41,70.65,69.16,69.67,1873630,0
+MKC.US,D,20250812,000000,69.77,69.77,68.42,69.09,2359591,0
+MKC.US,D,20250813,000000,68.88,70.855,68.42,70.62,2934207,0
+MKC.US,D,20250814,000000,70.425,70.425,69.575,70.19,1958964,0
+MKC.US,D,20250815,000000,70.365,70.47,69.575,69.7,1709881,0
+MKC.US,D,20250818,000000,69.64,69.77,68.23,68.41,3287376,0
+MKC.US,D,20250819,000000,68.74,69.81,68.56,69.05,2575908,0
+MKC.US,D,20250820,000000,70.7,70.97,69.22,69.88,2446658,0
+MKC.US,D,20250821,000000,69.775,71.19,69.775,71.07,3271989,0
+MKC.US,D,20250822,000000,71.595,72.58,71.21,72.26,3163712,0
+MKC.US,D,20250825,000000,71.885,71.904,70.41,70.56,2140778,0
+MKC.US,D,20250826,000000,70.635,70.975,70.08,70.33,2857676,0
+MKC.US,D,20250827,000000,70.06,70.735,69.8,70.68,1965466,0
+MKC.US,D,20250828,000000,70.73,70.765,68.685,69.86,3423232,0
+MKC.US,D,20250829,000000,69.72,70.7,69.72,70.37,2466022,0
+MKC.US,D,20250902,000000,70.37,70.85,68.38,68.8,2469559,0
+MKC.US,D,20250903,000000,68.93,69.9,68.55,69.84,1825900,0
+MKC.US,D,20250904,000000,70.17,70.58,69.78,70.13,1765891,0
+MKC.US,D,20250905,000000,70.2,71.63,70.2,70.91,2583985,0
+MKC.US,D,20250908,000000,70.375,70.52,69.51,70.15,2585250,0
+MKC.US,D,20250909,000000,69.52,70.25,69.51,69.63,1591922,0
+MKC.US,D,20250910,000000,69.4,69.4,67.71,68.58,2425271,0
+MKC.US,D,20250911,000000,68.85,70.215,68.575,69.81,2007999,0
+MKC.US,D,20250912,000000,69.645,69.89,68.63,68.95,1795862,0
+MKC.US,D,20250915,000000,69.145,69.54,65.95,65.95,3203058,0
+MKC.US,D,20250916,000000,66.1,67.64,66.1,67.11,2273621,0
+MKC.US,D,20250917,000000,67.2,67.7,66.59,66.81,1538526,0
+MKC.US,D,20250918,000000,66.49,66.84,65.9584,66.25,1795802,0
+MKC.US,D,20250919,000000,66.395,66.81,65.47,65.48,4423985,0
+MKC.US,D,20250922,000000,65.1,65.2099,64.53,64.63,1957849,0
+MKC.US,D,20250923,000000,64.8,65.0334,63.66,64.3,3448641,0
+MKC.US,D,20250924,000000,64.28,65.51,64.28,65.2,3441758,0
+MKC.US,D,20250925,000000,65.61,66,64.54,64.62,3589163,0
+MKC.US,D,20250926,000000,64.78,65.72,64.65,65.7,2349072,0
+MKC.US,D,20250929,000000,65.51,66.84,64.89,66.8,3646354,0
+MKC.US,D,20250930,000000,66.76,67.28,66.29,66.91,3350061,0
+MKC.US,D,20251001,000000,66.925,68.035,66.78,67.76,2856294,0
+MKC.US,D,20251002,000000,67.475,68.205,67.1,68.09,3019528,0
+MKC.US,D,20251003,000000,67.94,69.01,67.87,68.91,3907620,0
+MKC.US,D,20251006,000000,68.76,69.09,67.915,68.29,5613949,0
+MKC.US,D,20251007,000000,67.69,69.13,65.6,65.62,6012833,0
+MKC.US,D,20251008,000000,65.09,66.25,64.7,65.81,3825240,0
+MKC.US,D,20251009,000000,65.865,66.395,65.4,66.11,2588387,0
+MKC.US,D,20251010,000000,66.46,67.09,66.08,66.66,2745809,0
+MKC.US,D,20251013,000000,66.53,66.7,65.32,65.36,2309744,0
+MKC.US,D,20251014,000000,64.825,65.88,64.09,65.8,2426217,0
+MKC.US,D,20251015,000000,65.66,66.17,64.83,65.3,2056643,0
+MKC.US,D,20251016,000000,65.43,66.92,65.4,66.6,2768128,0
+MKC.US,D,20251017,000000,67,67.61,66.35,67.54,1918223,0
+MKC.US,D,20251020,000000,67.755,67.91,67.33,67.75,1743873,0
+MKC.US,D,20251021,000000,67.66,67.81,66.845,66.91,2114905,0
+MKC.US,D,20251022,000000,66.99,68.94,66.915,68.58,3121634,0
+MKC.US,D,20251023,000000,68.16,68.555,66.955,67.37,2571506,0
+MKC.US,D,20251024,000000,67.39,67.9,66.81,66.85,1572786,0
+MKC.US,D,20251027,000000,66.995,67.225,66.28,67.13,1813915,0
+MKC.US,D,20251028,000000,66.77,66.77,65.89,66.01,2613610,0
+MKC.US,D,20251029,000000,65.36,65.44,63.64,63.83,2669111,0
+MKC.US,D,20251030,000000,63.82,64.79,63.71,64.11,2352289,0
+MKC.US,D,20251031,000000,63.7,64.48,63.15,64.16,3240524,0
+MKC.US,D,20251103,000000,63.75,64.485,63.19,63.84,2197317,0
+MKC.US,D,20251104,000000,63.85,64.16,63.42,64.02,1708583,0
+MKC.US,D,20251105,000000,64.02,65.36,63.565,64.56,2042616,0
+MKC.US,D,20251106,000000,64.295,64.98,63.44,64.05,2162362,0
+MKC.US,D,20251107,000000,64.37,65.57,64.115,65.04,1663255,0
+MKC.US,D,20251110,000000,65.04,65.05,64.24,64.31,1538039,0
+MKC.US,D,20251111,000000,64.59,65.86,64.59,65.71,3171777,0
+MKC.US,D,20251112,000000,65.825,66.39,65.53,65.88,2388367,0
+MKC.US,D,20251113,000000,65.87,66.74,65.56,66.1,2484571,0
+MKC.US,D,20251114,000000,66.21,66.63,65.07,65.33,2428234,0
+MKC.US,D,20251117,000000,65.68,66.32,64.2,64.57,2746992,0
+MKC.US,D,20251118,000000,64.8,65.22,64.15,65.1,3397517,0
+MKC.US,D,20251119,000000,65.66,67.125,65.36,66.74,3257272,0
+MKC.US,D,20251120,000000,66.8,67.67,66.5,67.48,2287063,0
+MKC.US,D,20251121,000000,67.66,68.88,67.645,68.16,2937086,0
+MKC.US,D,20251124,000000,67.735,67.98,66.91,66.92,3936324,0
+MKC.US,D,20251125,000000,67.045,68.16,66.64,67.15,1989723,0
+MKC.US,D,20251126,000000,67.19,67.6124,66.8,67.3,1605906,0
+MKC.US,D,20251128,000000,67.35,67.7099,66.901,67.48,800396,0
+MKC.US,D,20251201,000000,67.4,67.4,66.16,66.4,2593396,0
+MKC.US,D,20251202,000000,66.13,66.255,65.065,65.44,2298029,0
+MKC.US,D,20251203,000000,65.705,66.06,64.04,64.12,2316818,0
+MKC.US,D,20251204,000000,64.345,64.65,63.14,63.44,2222411,0
+MKC.US,D,20251205,000000,63.44,63.87,63.11,63.3,2392206,0
+MKC.US,D,20251208,000000,63.2,63.74,62.64,63.6,1910519,0
+MKC.US,D,20251209,000000,63.78,64.2524,62.8975,63.48,2101446,0
+MKC.US,D,20251210,000000,63.83,64.35,63.31,64.31,1880295,0
+MKC.US,D,20251211,000000,64.4,66.5,64.36,65.94,3126526,0
+MKC.US,D,20251212,000000,66.325,67.1,66.1,66.8,2956804,0
+MKC.US,D,20251215,000000,67.73,68.669,67.565,68.45,2818190,0
+MKC.US,D,20251216,000000,68.57,68.975,67.67,68.27,3460216,0
+MKC.US,D,20251217,000000,68.69,69.46,68.33,68.65,4596686,0
+MKC.US,D,20251218,000000,68.61,69.16,68.34,68.46,4472904,0
+MKC.US,D,20251219,000000,68.35,69.14,67.99,68.58,4362305,0
+MKC.US,D,20251222,000000,67.815,68.95,67.815,68.92,2646049,0
+MKC.US,D,20251223,000000,68.63,69.17,68.21,68.9,2619960,0
+MKC.US,D,20251224,000000,68.85,69.075,68.14,68.88,921077,0
+MKC.US,D,20251226,000000,69.055,69.19,68.51,68.93,1538198,0
+MKC.US,D,20251229,000000,68.39,69.26,68.39,69.14,2538922,0
+MKC.US,D,20251230,000000,69.055,69.75,68.4,68.48,2165223,0
+MKC.US,D,20251231,000000,68.2,68.77,68.085,68.11,1684900,0
+MKC.US,D,20260102,000000,68.37,68.3799,67.12,67.28,2445601,0
+MKC.US,D,20260105,000000,66.82,67.1,65.35,65.68,3771883,0
+MKC.US,D,20260106,000000,65.72,66.56,65,66.35,2925860,0
+MKC.US,D,20260107,000000,66.48,66.835,64.915,65.37,3495368,0
+MKC.US,D,20260108,000000,65.19,67.52,65.1,67.13,2037143,0
+MKC.US,D,20260109,000000,67.19,68.31,66.74,67.72,2735489,0
+MKC.US,D,20260112,000000,67.6427,67.6427,66.3,66.84,3136858,0
+MKC.US,D,20260113,000000,66.4,67.64,66.4,67.42,4276568,0
+MKC.US,D,20260114,000000,67.46,68.62,67.3,68.57,4348860,0
+MKC.US,D,20260115,000000,68.72,68.775,67.78,68.7,2767949,0
+MKC.US,D,20260116,000000,68.305,68.35,66.92,67.04,4078264,0
+MKC.US,D,20260120,000000,67.04,67.97,66.545,67.83,5546638,0
+MKC.US,D,20260121,000000,67.645,67.645,65.725,66.56,6748839,0
+MKC.US,D,20260122,000000,63.29,65.72,60.59,61.2,17060972,0
+MKC.US,D,20260123,000000,61.04,61.68,59.62,60.79,6500223,0
+MKC.US,D,20260126,000000,61.085,61.8,60.785,60.97,4265501,0
+MKC.US,D,20260127,000000,60.86,63.43,60.5295,63.41,6231930,0
+MKC.US,D,20260128,000000,63.205,63.62,61.45,61.86,4101028,0
+MKC.US,D,20260129,000000,61.89,62.312,61.15,61.32,2741562,0
+MKC.US,D,20260130,000000,61.405,61.93,60.8,61.83,4938088,0
+MKC.US,D,20260202,000000,61.82,62.02,60.735,61.1,4063819,0
+MKC.US,D,20260203,000000,60.26,63.345,60.15,63.29,4671017,0
+MKC.US,D,20260204,000000,63.74,66.6,63.74,66.58,5347458,0
+MKC.US,D,20260205,000000,66.99,67.34,65.78,66.98,4390275,0
+MKC.US,D,20260206,000000,66.6,68.36,66.6,67.42,3564692,0
+MKC.US,D,20260209,000000,67.84,68.24,66.66,67.83,2420271,0
+MKC.US,D,20260210,000000,68.09,69.06,67.55,68.96,4762293,0
+MKC.US,D,20260211,000000,68.775,70.59,68.31,70.53,3097709,0
+MKC.US,D,20260212,000000,70.7,72.15,70.16,71.65,3870197,0
+MKC.US,D,20260213,000000,71.5,72.41,70.81,71.49,4075317,0
+MKC.US,D,20260217,000000,71.605,71.825,67.77,69.19,4156282,0
+MKC.US,D,20260218,000000,69.45,70.26,69.355,70.02,2941091,0
diff --git a/daily/us/nyse stocks/2/mnr.us.txt b/daily/us/nyse stocks/2/mnr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f72932b6a9d199c76db61d2b3f2778c2234505c1
--- /dev/null
+++ b/daily/us/nyse stocks/2/mnr.us.txt	
@@ -0,0 +1,580 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MNR.US,D,20231026,000000,18.17,18.69,18.06,18.69,178645,0
+MNR.US,D,20231027,000000,18.86,18.91,18.7043,18.8,140164,0
+MNR.US,D,20231030,000000,18.95,18.95,18.23,18.74,141470,0
+MNR.US,D,20231031,000000,18.91,18.91,18.43,18.43,63016,0
+MNR.US,D,20231101,000000,18.48,18.79,18.08,18.3,131336,0
+MNR.US,D,20231102,000000,18.65,18.9095,18.12,18.38,127429,0
+MNR.US,D,20231103,000000,18.52,18.597,18.21,18.37,84040,0
+MNR.US,D,20231106,000000,18.61,18.61,18.03,18.15,26984,0
+MNR.US,D,20231107,000000,17.87,18.3,17.49,18.02,103477,0
+MNR.US,D,20231108,000000,18.26,18.26,17.9,17.95,109991,0
+MNR.US,D,20231109,000000,18,18.28,17.03,17.42,188761,0
+MNR.US,D,20231110,000000,17.69,18.42,16.11,17.49,222412,0
+MNR.US,D,20231113,000000,17.75,18.19,17.5,17.87,164339,0
+MNR.US,D,20231114,000000,18,18.29,17.92,18.15,129286,0
+MNR.US,D,20231115,000000,18.15,18.15,17.71,18.1,93927,0
+MNR.US,D,20231116,000000,18.1,18.1,17.48,18.1,137368,0
+MNR.US,D,20231117,000000,18.16,18.3,18.04,18.25,174574,0
+MNR.US,D,20231120,000000,18.3,18.5581,18.18,18.25,274731,0
+MNR.US,D,20231121,000000,18.3,18.5706,17.145,18.2,200612,0
+MNR.US,D,20231122,000000,18.2,18.3,17.825,17.86,187433,0
+MNR.US,D,20231124,000000,18.03,18.31,17.785,18.21,28634,0
+MNR.US,D,20231127,000000,18.27,18.38,17.51,17.68,58935,0
+MNR.US,D,20231128,000000,17.77,18,17.43,17.49,53229,0
+MNR.US,D,20231129,000000,17.75,18.22,17.56,17.85,123811,0
+MNR.US,D,20231130,000000,18,18.06,17.68,17.72,53196,0
+MNR.US,D,20231201,000000,17.84,18.01,17.73,17.79,61697,0
+MNR.US,D,20231204,000000,17.75,18.4,17.61,17.86,68494,0
+MNR.US,D,20231205,000000,17.87,18.0599,17.75,17.89,5090,0
+MNR.US,D,20231206,000000,17.95,18.03,16.52,17.27,67678,0
+MNR.US,D,20231207,000000,17.02,17.5,16.68,16.99,73216,0
+MNR.US,D,20231208,000000,17.67,18.14,16.95,17,63118,0
+MNR.US,D,20231211,000000,16.78,17.1967,16.59,16.69,125393,0
+MNR.US,D,20231212,000000,17.4577,17.4577,16.6,16.64,31175,0
+MNR.US,D,20231213,000000,16.785,16.785,16.3,16.65,49949,0
+MNR.US,D,20231214,000000,16.63,17.09,15.56,15.81,241288,0
+MNR.US,D,20231215,000000,15.89,16.15,14.96,14.96,103449,0
+MNR.US,D,20231218,000000,15.05,15.53,14.79,15.21,176528,0
+MNR.US,D,20231219,000000,15.34,15.63,14.8,15.31,211681,0
+MNR.US,D,20231220,000000,15.51,15.6486,14.6,14.84,215663,0
+MNR.US,D,20231221,000000,15,15.23,14.4,14.73,237495,0
+MNR.US,D,20231222,000000,14.87,15.9484,14.61,15.59,302769,0
+MNR.US,D,20231226,000000,15.75,16.43,15.69,16.31,197778,0
+MNR.US,D,20231227,000000,16.34,16.34,15.8,15.98,131383,0
+MNR.US,D,20231228,000000,15.85,16.29,15.85,16.29,232996,0
+MNR.US,D,20231229,000000,16.06,16.64,15.6,16.49,280042,0
+MNR.US,D,20240102,000000,16.49,16.6,15.9,15.9,246194,0
+MNR.US,D,20240103,000000,15.9,16.0399,15.32,15.76,113993,0
+MNR.US,D,20240104,000000,15.83,16.42,15.62,16.24,144130,0
+MNR.US,D,20240105,000000,16.01,16.3799,16.01,16.31,71216,0
+MNR.US,D,20240108,000000,16.48,16.48,16.115,16.29,54626,0
+MNR.US,D,20240109,000000,16.25,16.42,16.1442,16.37,47348,0
+MNR.US,D,20240110,000000,16.52,16.82,16.33,16.68,158015,0
+MNR.US,D,20240111,000000,16.5,17.1134,16.5,16.77,48089,0
+MNR.US,D,20240112,000000,16.97,17.33,16.9028,16.99,66314,0
+MNR.US,D,20240116,000000,17.24,17.24,16.84,16.91,32726,0
+MNR.US,D,20240117,000000,16.75,17.14,16.71,17,40424,0
+MNR.US,D,20240118,000000,16.7544,17.48,16.7544,17.24,81125,0
+MNR.US,D,20240119,000000,17.18,17.61,17.08,17.36,172384,0
+MNR.US,D,20240122,000000,17.49,18.04,17.4032,17.6,111993,0
+MNR.US,D,20240123,000000,17.57,17.92,17.57,17.85,44817,0
+MNR.US,D,20240124,000000,18.02,18.02,17.45,17.91,45052,0
+MNR.US,D,20240125,000000,18.09,18.09,17.89,18.06,81617,0
+MNR.US,D,20240126,000000,18.22,18.22,17.9201,18.1,31613,0
+MNR.US,D,20240129,000000,18.33,18.33,18.03,18.04,93350,0
+MNR.US,D,20240130,000000,18.37,18.45,17.69,17.82,136024,0
+MNR.US,D,20240131,000000,17.97,18.0678,17.7501,17.89,30198,0
+MNR.US,D,20240201,000000,18.04,18.04,17.26,17.27,36318,0
+MNR.US,D,20240202,000000,17.25,17.56,16.93,17.56,44112,0
+MNR.US,D,20240205,000000,17.63,17.7068,17.195,17.36,95274,0
+MNR.US,D,20240206,000000,17.3189,17.45,16.94,17,107911,0
+MNR.US,D,20240207,000000,17.25,17.25,16.44,17.03,199001,0
+MNR.US,D,20240208,000000,17.1542,17.77,16.933,17.7,77817,0
+MNR.US,D,20240209,000000,17.89,17.89,17.4201,17.55,16319,0
+MNR.US,D,20240212,000000,17.65,17.89,17.56,17.59,33103,0
+MNR.US,D,20240213,000000,17.67,17.6899,17.26,17.27,22779,0
+MNR.US,D,20240214,000000,17.49,17.49,17,17.14,65730,0
+MNR.US,D,20240215,000000,17.0993,17.55,17.0993,17.25,80496,0
+MNR.US,D,20240216,000000,18,18.59,17.65,18.29,300553,0
+MNR.US,D,20240220,000000,19.53,19.58,18.4,18.61,473011,0
+MNR.US,D,20240221,000000,18.83,19.4499,18.83,19.35,268522,0
+MNR.US,D,20240222,000000,19.67,19.78,19.155,19.5,262288,0
+MNR.US,D,20240223,000000,20.07,20.07,19,19.54,232045,0
+MNR.US,D,20240226,000000,19.98,19.98,19.01,19.37,326283,0
+MNR.US,D,20240227,000000,19.26,19.59,19.095,19.58,274371,0
+MNR.US,D,20240228,000000,18.89,18.89,17.8,18.08,310040,0
+MNR.US,D,20240229,000000,17.95,18.4726,17.9,18.4,106072,0
+MNR.US,D,20240301,000000,18.45,18.5882,18.31,18.55,104086,0
+MNR.US,D,20240304,000000,18.58,18.89,18.55,18.88,154845,0
+MNR.US,D,20240305,000000,18.98,19.11,18.75,19.04,158205,0
+MNR.US,D,20240306,000000,19.19,19.1999,18.73,18.75,208846,0
+MNR.US,D,20240307,000000,18.87,19.03,18.71,19,137400,0
+MNR.US,D,20240308,000000,19.18,19.44,18.85,18.88,141283,0
+MNR.US,D,20240311,000000,18.97,18.97,18.0266,18.46,112730,0
+MNR.US,D,20240312,000000,18.5,19.07,18.44,18.85,110462,0
+MNR.US,D,20240313,000000,18.97,19.5,18.63,19.44,142339,0
+MNR.US,D,20240314,000000,19.46,19.46,18.82,19.25,97108,0
+MNR.US,D,20240315,000000,19.35,19.35,18.99,19.12,68099,0
+MNR.US,D,20240318,000000,19.13,19.42,18.97,19.24,89121,0
+MNR.US,D,20240319,000000,19.31,19.51,19.0531,19.245,156203,0
+MNR.US,D,20240320,000000,19.28,19.405,18.8,19.11,138774,0
+MNR.US,D,20240321,000000,19.01,19.3099,18.88,18.91,65707,0
+MNR.US,D,20240322,000000,19.09,19.09,18.54,18.57,194471,0
+MNR.US,D,20240325,000000,18.75,18.9799,18.62,18.77,116060,0
+MNR.US,D,20240326,000000,18.86,19.1098,18.75,19.08,76771,0
+MNR.US,D,20240327,000000,19.03,19.3093,19.0001,19.04,125728,0
+MNR.US,D,20240328,000000,19.25,19.4473,19.17,19.3,194766,0
+MNR.US,D,20240401,000000,19.31,20.37,19.01,19.3,139906,0
+MNR.US,D,20240402,000000,19.3,19.42,19.01,19.41,133542,0
+MNR.US,D,20240403,000000,19.59,19.67,19.26,19.5,152806,0
+MNR.US,D,20240404,000000,19.59,19.85,19.44,19.52,202415,0
+MNR.US,D,20240405,000000,19.72,19.78,19.395,19.53,141967,0
+MNR.US,D,20240408,000000,19.74,19.96,19.3,19.88,95855,0
+MNR.US,D,20240409,000000,19.95,19.95,19.63,19.84,66880,0
+MNR.US,D,20240410,000000,19.72,20.4089,19.72,20.39,53663,0
+MNR.US,D,20240411,000000,20.4,20.61,20.05,20.14,67176,0
+MNR.US,D,20240412,000000,20.35,20.8399,20.35,20.76,64266,0
+MNR.US,D,20240415,000000,20.81,20.84,20.22,20.27,96409,0
+MNR.US,D,20240416,000000,20.39,20.4043,19.8,19.89,68319,0
+MNR.US,D,20240417,000000,20.01,20.16,19.75,19.88,71037,0
+MNR.US,D,20240418,000000,19.72,20.51,19.72,20.18,54705,0
+MNR.US,D,20240419,000000,20.48,20.48,20.18,20.385,41177,0
+MNR.US,D,20240422,000000,20.69,20.69,20.06,20.25,77789,0
+MNR.US,D,20240423,000000,20.5,20.6022,20.07,20.28,69345,0
+MNR.US,D,20240424,000000,20.4,20.4,20.01,20.09,71701,0
+MNR.US,D,20240425,000000,20.01,20.3691,20.01,20.22,47418,0
+MNR.US,D,20240426,000000,20.31,20.8502,20.3,20.7,80684,0
+MNR.US,D,20240429,000000,20.75,21.1299,20.595,20.97,109919,0
+MNR.US,D,20240430,000000,21.06,21.19,20.6,20.65,82524,0
+MNR.US,D,20240501,000000,20.64,20.68,20.05,20.42,76416,0
+MNR.US,D,20240502,000000,20.74,20.92,20.35,20.58,98552,0
+MNR.US,D,20240503,000000,20.57,20.7099,20.35,20.44,61828,0
+MNR.US,D,20240506,000000,20.79,20.79,20.45,20.62,78602,0
+MNR.US,D,20240507,000000,20.71,20.74,20.15,20.21,107006,0
+MNR.US,D,20240508,000000,20.33,20.4,20.02,20.13,48231,0
+MNR.US,D,20240509,000000,20.26,20.3776,20.089,20.19,97314,0
+MNR.US,D,20240510,000000,20.2,20.26,20.12,20.18,84524,0
+MNR.US,D,20240513,000000,20.15,20.3771,20.1,20.21,148201,0
+MNR.US,D,20240514,000000,19.82,20.06,19.55,20,254303,0
+MNR.US,D,20240515,000000,19.86,20.2,19.83,20,169138,0
+MNR.US,D,20240516,000000,20.03,20.96,20,20.72,194179,0
+MNR.US,D,20240517,000000,20.72,20.92,20.65,20.7,137155,0
+MNR.US,D,20240520,000000,20.75,20.9299,20.55,20.59,223344,0
+MNR.US,D,20240521,000000,20.6,20.7,20.49,20.55,107544,0
+MNR.US,D,20240522,000000,20.6,20.63,20.14,20.23,226420,0
+MNR.US,D,20240523,000000,20.21,20.81,20.05,20.16,477258,0
+MNR.US,D,20240524,000000,19.31,19.48,19.13,19.3,242798,0
+MNR.US,D,20240528,000000,19.38,19.42,18.8,19.21,291402,0
+MNR.US,D,20240529,000000,19.21,19.5,18.85,19.06,267900,0
+MNR.US,D,20240530,000000,19.16,19.5,19.0194,19.21,172876,0
+MNR.US,D,20240531,000000,19.25,19.37,19.06,19.23,104196,0
+MNR.US,D,20240603,000000,19.35,19.47,19.23,19.39,95054,0
+MNR.US,D,20240604,000000,19.39,19.39,18.97,19.11,372092,0
+MNR.US,D,20240605,000000,19.26,19.26,18.955,19.22,76239,0
+MNR.US,D,20240606,000000,19.17,19.28,19.1101,19.25,79533,0
+MNR.US,D,20240607,000000,19.2,19.64,19.19,19.27,129440,0
+MNR.US,D,20240610,000000,19.29,20.1,19.25,19.6,190091,0
+MNR.US,D,20240611,000000,19.75,19.75,19.44,19.56,80687,0
+MNR.US,D,20240612,000000,19.76,19.76,19.22,19.23,71389,0
+MNR.US,D,20240613,000000,19.45,19.47,19.12,19.3,73740,0
+MNR.US,D,20240614,000000,19.19,19.38,18.45,18.64,401475,0
+MNR.US,D,20240617,000000,18.75,18.9341,18.6501,18.81,94296,0
+MNR.US,D,20240618,000000,18.76,19.16,18.55,18.87,100632,0
+MNR.US,D,20240620,000000,19.02,19.16,18.8596,19.12,74707,0
+MNR.US,D,20240621,000000,19.15,19.1573,18.982,19.03,156907,0
+MNR.US,D,20240624,000000,19.03,19.74,19.03,19.69,138613,0
+MNR.US,D,20240625,000000,19.73,19.8699,19.4,19.4,69793,0
+MNR.US,D,20240626,000000,19.54,19.54,19.21,19.26,29174,0
+MNR.US,D,20240627,000000,19.31,19.3899,18.81,18.81,105483,0
+MNR.US,D,20240628,000000,18.95,19.13,18.91,19.02,40354,0
+MNR.US,D,20240701,000000,19.02,19.95,19.01,19.74,90212,0
+MNR.US,D,20240702,000000,19.85,20.2,19.67,19.73,84895,0
+MNR.US,D,20240703,000000,20.01,20.1899,19.76,20,45529,0
+MNR.US,D,20240705,000000,20.09,20.09,19.675,19.72,43421,0
+MNR.US,D,20240708,000000,19.84,19.8699,19.66,19.74,48569,0
+MNR.US,D,20240709,000000,19.84,19.8499,19.51,19.61,40562,0
+MNR.US,D,20240710,000000,19.7,19.7,19.3,19.6,73674,0
+MNR.US,D,20240711,000000,19.7,20.05,19.51,19.93,58678,0
+MNR.US,D,20240712,000000,20.06,20.1,19.8,20.01,67383,0
+MNR.US,D,20240715,000000,19.91,20.2199,19.53,19.71,85444,0
+MNR.US,D,20240716,000000,19.77,20.06,19.63,19.96,39105,0
+MNR.US,D,20240717,000000,20.15,20.21,19.55,19.72,47225,0
+MNR.US,D,20240718,000000,19.76,19.9693,19.7,19.73,54203,0
+MNR.US,D,20240719,000000,19.86,19.86,19.55,19.56,26622,0
+MNR.US,D,20240722,000000,19.6,19.6,18.81,19.34,173545,0
+MNR.US,D,20240723,000000,19.4,19.53,19,19.16,78560,0
+MNR.US,D,20240724,000000,19.04,19.21,19.04,19.2,36509,0
+MNR.US,D,20240725,000000,19.15,19.22,19,19.22,30763,0
+MNR.US,D,20240726,000000,19.15,19.65,19.0002,19.1,60812,0
+MNR.US,D,20240729,000000,19.3,19.3,18.87,19.05,106442,0
+MNR.US,D,20240730,000000,19.05,19.16,18.77,18.87,48105,0
+MNR.US,D,20240731,000000,19.04,19.65,19.04,19.25,52562,0
+MNR.US,D,20240801,000000,19.24,19.365,18.66,18.9,41931,0
+MNR.US,D,20240802,000000,18.82,18.82,17.75,18.05,117476,0
+MNR.US,D,20240805,000000,17.78,18.2,17.33,18.08,58804,0
+MNR.US,D,20240806,000000,18.01,18.27,17.9379,18.1,29038,0
+MNR.US,D,20240807,000000,18.24,18.46,18.1813,18.24,36500,0
+MNR.US,D,20240808,000000,18.18,19.35,18.18,18.84,49156,0
+MNR.US,D,20240809,000000,18.81,18.9399,18.72,18.83,13777,0
+MNR.US,D,20240812,000000,18.77,18.92,18.28,18.47,62807,0
+MNR.US,D,20240813,000000,18.63,18.95,18.6,18.83,59023,0
+MNR.US,D,20240814,000000,19.72,19.928,19.33,19.5,220632,0
+MNR.US,D,20240815,000000,19.97,20.3299,19.74,19.82,150928,0
+MNR.US,D,20240816,000000,20.09,20.58,19.99,20.26,153979,0
+MNR.US,D,20240819,000000,20.51,20.94,20.48,20.61,184981,0
+MNR.US,D,20240820,000000,20.8,20.8,20.35,20.52,106570,0
+MNR.US,D,20240821,000000,20.57,20.78,20.43,20.51,108497,0
+MNR.US,D,20240822,000000,20.75,20.75,20.09,20.15,87104,0
+MNR.US,D,20240823,000000,20.15,20.73,20.15,20.54,132283,0
+MNR.US,D,20240826,000000,20.7,20.85,20.36,20.45,281351,0
+MNR.US,D,20240827,000000,19.38,19.55,18.88,19.01,178713,0
+MNR.US,D,20240828,000000,18.85,18.945,18.7,18.77,115026,0
+MNR.US,D,20240829,000000,18.94,19.26,18.89,19.09,70086,0
+MNR.US,D,20240830,000000,18.97,19.34,18.96,19.32,69549,0
+MNR.US,D,20240903,000000,19.28,19.28,18.76,19.1,104644,0
+MNR.US,D,20240904,000000,18.59,19.03,17.27,17.44,492338,0
+MNR.US,D,20240905,000000,17.79,17.81,16.57,16.86,352927,0
+MNR.US,D,20240906,000000,16.5,16.84,15.87,16.25,2085509,0
+MNR.US,D,20240909,000000,16.42,16.6499,16.34,16.5,350522,0
+MNR.US,D,20240910,000000,16.6,16.78,16.3,16.71,256288,0
+MNR.US,D,20240911,000000,16.71,16.96,16.32,16.37,355410,0
+MNR.US,D,20240912,000000,16.52,16.9,16.4,16.59,378637,0
+MNR.US,D,20240913,000000,16.71,16.8799,16.45,16.54,233120,0
+MNR.US,D,20240916,000000,16.71,16.79,16.35,16.55,110780,0
+MNR.US,D,20240917,000000,16.7,17.27,16.5001,16.57,224679,0
+MNR.US,D,20240918,000000,16.72,16.7488,16.39,16.54,145882,0
+MNR.US,D,20240919,000000,16.8,16.9371,16.465,16.51,270225,0
+MNR.US,D,20240920,000000,16.68,16.68,16.09,16.56,239600,0
+MNR.US,D,20240923,000000,16.73,16.8899,16.23,16.52,255932,0
+MNR.US,D,20240924,000000,16.76,16.76,16.28,16.35,59131,0
+MNR.US,D,20240925,000000,16.5,16.5,16.18,16.3,88793,0
+MNR.US,D,20240926,000000,16.33,16.33,15.9,16.1,159678,0
+MNR.US,D,20240927,000000,16.21,16.4,16.095,16.37,165632,0
+MNR.US,D,20240930,000000,16.37,16.4481,15.9,16,381792,0
+MNR.US,D,20241001,000000,16.05,16.375,16.05,16.22,116282,0
+MNR.US,D,20241002,000000,16.4,16.55,16.26,16.48,115756,0
+MNR.US,D,20241003,000000,16.66,16.7199,16.4201,16.6,244052,0
+MNR.US,D,20241004,000000,16.6,16.69,16.39,16.57,187376,0
+MNR.US,D,20241007,000000,16.79,16.96,16.475,16.68,101357,0
+MNR.US,D,20241008,000000,16.51,16.83,16.46,16.61,84841,0
+MNR.US,D,20241009,000000,16.69,17.05,16.55,16.88,100160,0
+MNR.US,D,20241010,000000,17.07,17.07,16.73,16.83,137021,0
+MNR.US,D,20241011,000000,17.09,17.1799,16.8,16.93,128120,0
+MNR.US,D,20241014,000000,16.78,17.1,16.75,16.96,113333,0
+MNR.US,D,20241015,000000,16.81,17.0387,16.32,16.34,206442,0
+MNR.US,D,20241016,000000,16.57,16.57,16.12,16.22,137139,0
+MNR.US,D,20241017,000000,16.37,16.8569,16.27,16.73,143549,0
+MNR.US,D,20241018,000000,16.88,16.9,16.4501,16.55,180006,0
+MNR.US,D,20241021,000000,16.56,16.7799,16.37,16.47,106111,0
+MNR.US,D,20241022,000000,16.51,16.6027,16.35,16.5,130665,0
+MNR.US,D,20241023,000000,16.5,16.7207,16.21,16.3,98645,0
+MNR.US,D,20241024,000000,16.45,16.63,16.025,16.47,106682,0
+MNR.US,D,20241025,000000,16.52,16.52,16.21,16.34,84674,0
+MNR.US,D,20241028,000000,16.35,16.72,16.15,16.65,148161,0
+MNR.US,D,20241029,000000,16.95,16.99,16.1,16.34,202651,0
+MNR.US,D,20241030,000000,16.34,16.42,16.19,16.24,86431,0
+MNR.US,D,20241031,000000,16.19,16.6796,16.02,16.1,126583,0
+MNR.US,D,20241101,000000,16.25,16.4099,15.55,15.75,145219,0
+MNR.US,D,20241104,000000,15.85,16.03,15.42,15.5,389861,0
+MNR.US,D,20241105,000000,15.5,15.6599,15.2,15.28,204476,0
+MNR.US,D,20241106,000000,15.45,16.005,15.3,15.48,278421,0
+MNR.US,D,20241107,000000,15.6,16.05,15.55,15.98,198276,0
+MNR.US,D,20241108,000000,16.15,16.38,15.9547,16.31,101127,0
+MNR.US,D,20241111,000000,16.4,16.5,16.14,16.39,121504,0
+MNR.US,D,20241112,000000,16.46,16.627,16.17,16.18,109532,0
+MNR.US,D,20241113,000000,16.65,16.65,16.15,16.25,335656,0
+MNR.US,D,20241114,000000,16.38,16.6599,16.15,16.23,180101,0
+MNR.US,D,20241115,000000,16.34,16.35,15.9,15.99,181546,0
+MNR.US,D,20241118,000000,16.22,16.3899,16.05,16.27,147804,0
+MNR.US,D,20241119,000000,16.27,16.376,16.2,16.25,109168,0
+MNR.US,D,20241120,000000,16.35,16.63,16.32,16.45,131060,0
+MNR.US,D,20241121,000000,16.61,16.8,16.5,16.63,155623,0
+MNR.US,D,20241122,000000,16.71,16.94,16.39,16.55,271567,0
+MNR.US,D,20241125,000000,16.65,17.08,16.46,16.57,373005,0
+MNR.US,D,20241126,000000,15.9633,16.37,15.53,15.64,238279,0
+MNR.US,D,20241127,000000,15.85,15.9599,15.31,15.46,345802,0
+MNR.US,D,20241129,000000,15.735,15.735,15.25,15.58,297121,0
+MNR.US,D,20241202,000000,15.75,15.835,15.22,15.39,318158,0
+MNR.US,D,20241203,000000,15.48,15.56,15.0023,15.43,581987,0
+MNR.US,D,20241204,000000,15.5799,15.5799,14.86,15.23,333354,0
+MNR.US,D,20241205,000000,15.2501,15.3399,15.05,15.1,216316,0
+MNR.US,D,20241206,000000,15.18,15.2743,14.55,14.56,377409,0
+MNR.US,D,20241209,000000,14.78,15.04,14.66,14.73,279045,0
+MNR.US,D,20241210,000000,14.7895,15.0713,14.55,14.67,269140,0
+MNR.US,D,20241211,000000,14.75,15.15,14.67,15.03,310181,0
+MNR.US,D,20241212,000000,15,15.28,14.46,15.26,333733,0
+MNR.US,D,20241213,000000,15.37,15.4699,14.76,15.41,317787,0
+MNR.US,D,20241216,000000,15.2,15.46,15.01,15.36,305442,0
+MNR.US,D,20241217,000000,15.265,15.77,15.265,15.76,548404,0
+MNR.US,D,20241218,000000,15.915,16.15,15.55,15.62,252250,0
+MNR.US,D,20241219,000000,15.76,15.771,15.2075,15.51,232218,0
+MNR.US,D,20241220,000000,15.52,15.94,15.4192,15.67,188287,0
+MNR.US,D,20241223,000000,15.72,16.02,15.53698,16.02,155488,0
+MNR.US,D,20241224,000000,15.99,16.015,15.77,15.99,79435,0
+MNR.US,D,20241226,000000,16.3,16.6,16.02,16.43,324572,0
+MNR.US,D,20241227,000000,16.43,16.6,16.28,16.46,150600,0
+MNR.US,D,20241230,000000,16.4733,16.96,16.465,16.79,181341,0
+MNR.US,D,20241231,000000,16.95,17.18,16.7681,17.18,147096,0
+MNR.US,D,20250102,000000,17.29,17.4826,16.9053,17.07,177423,0
+MNR.US,D,20250103,000000,17.155,17.44,17.0301,17.15,186870,0
+MNR.US,D,20250106,000000,17.3,17.69,16.9665,17.1,126229,0
+MNR.US,D,20250107,000000,17.1,17.6776,16.97,17.21,173489,0
+MNR.US,D,20250108,000000,17.1237,17.3,16.86,17.12,150567,0
+MNR.US,D,20250110,000000,17.195,17.35,16.92,17.04,186295,0
+MNR.US,D,20250113,000000,17.25,17.44,16.94,17.24,143426,0
+MNR.US,D,20250114,000000,17.2808,17.58,17.125,17.54,158550,0
+MNR.US,D,20250115,000000,17.68,17.6999,17.34,17.6,151386,0
+MNR.US,D,20250116,000000,17.61,17.984,17.42,17.61,204222,0
+MNR.US,D,20250117,000000,17.6311,17.8999,17.53,17.65,139137,0
+MNR.US,D,20250121,000000,17.9499,17.98,17.6035,17.78,244586,0
+MNR.US,D,20250122,000000,17.78,18.28,17.75,18.02,228877,0
+MNR.US,D,20250123,000000,18.25,18.4338,18.02,18.3,197373,0
+MNR.US,D,20250124,000000,18.464,18.9973,18.16,18.17,419831,0
+MNR.US,D,20250127,000000,18.3,18.46,17.9,18.08,226653,0
+MNR.US,D,20250128,000000,18.1691,18.27,17.8,17.95,200362,0
+MNR.US,D,20250129,000000,18.06,18.27,17.4,17.43,147121,0
+MNR.US,D,20250130,000000,17.55,17.82,17.3,17.81,120087,0
+MNR.US,D,20250131,000000,17.84,17.89,17.53,17.8,84152,0
+MNR.US,D,20250203,000000,17.83,18.1,17.53,17.55,198441,0
+MNR.US,D,20250204,000000,17.55,17.9842,17.27,17.45,246532,0
+MNR.US,D,20250205,000000,17.6,17.6,17.1,17.18,163786,0
+MNR.US,D,20250206,000000,15.79,15.82,15.56,15.82,1614153,0
+MNR.US,D,20250207,000000,15.77,16.1826,15.77,16.04,679410,0
+MNR.US,D,20250210,000000,16.26,16.45,16.1,16.2,481863,0
+MNR.US,D,20250211,000000,16.35,16.4899,16.09,16.25,582145,0
+MNR.US,D,20250212,000000,16.334,16.4199,15.81,15.91,550605,0
+MNR.US,D,20250213,000000,16.025,16.314,15.81,16.12,314684,0
+MNR.US,D,20250214,000000,16.225,16.39,16.07,16.12,637937,0
+MNR.US,D,20250218,000000,16.26,16.53,16.12,16.4,808995,0
+MNR.US,D,20250219,000000,16.5,16.57,16.31,16.39,400741,0
+MNR.US,D,20250220,000000,16.5,16.65,16.1,16.33,432967,0
+MNR.US,D,20250221,000000,16.34,16.34,16.01,16.02,403715,0
+MNR.US,D,20250224,000000,16.205,16.205,15.9,15.99,648631,0
+MNR.US,D,20250225,000000,16.09,16.09,15.62,15.75,521746,0
+MNR.US,D,20250226,000000,15.8,15.9884,15.62,15.76,478465,0
+MNR.US,D,20250227,000000,15.225,15.25,14.76,14.83,635979,0
+MNR.US,D,20250228,000000,14.6136,14.88,14.52,14.85,284042,0
+MNR.US,D,20250303,000000,14.95,15.2,14.375,14.47,292496,0
+MNR.US,D,20250304,000000,14.41,14.44,13.7013,14.14,485116,0
+MNR.US,D,20250305,000000,14.13,14.32,13.53,13.85,578435,0
+MNR.US,D,20250306,000000,13.7,13.94,13.68,13.73,165752,0
+MNR.US,D,20250307,000000,14.1818,14.19,13.8,14.01,229589,0
+MNR.US,D,20250310,000000,14.05,14.24,13.82,13.87,117170,0
+MNR.US,D,20250311,000000,14.17,14.17,13.76,14.12,196449,0
+MNR.US,D,20250312,000000,14.2,14.8102,14.17,14.53,467299,0
+MNR.US,D,20250313,000000,14.799,14.84,14.3,14.3,288344,0
+MNR.US,D,20250314,000000,14.4,15.05,14.2049,14.62,698386,0
+MNR.US,D,20250317,000000,14.775,15.14,14.62,14.95,235044,0
+MNR.US,D,20250318,000000,15.1496,15.2301,14.76,15,121876,0
+MNR.US,D,20250319,000000,14.74,15.2946,14.74,15.2,118989,0
+MNR.US,D,20250320,000000,15.06,15.25,14.84,15.11,279962,0
+MNR.US,D,20250321,000000,14.85,15.28,14.85,15.2,95898,0
+MNR.US,D,20250324,000000,15.3757,15.64,15.21,15.5,169983,0
+MNR.US,D,20250325,000000,15.4944,15.75,15.2501,15.38,161258,0
+MNR.US,D,20250326,000000,15.39,15.5,15.26,15.27,84502,0
+MNR.US,D,20250327,000000,15.4,15.49,15.23,15.34,88624,0
+MNR.US,D,20250328,000000,15.43,15.525,15.23,15.4,98358,0
+MNR.US,D,20250331,000000,15.4,15.59,15.2402,15.55,164051,0
+MNR.US,D,20250401,000000,15.44,15.8,15.383,15.77,158356,0
+MNR.US,D,20250402,000000,15.75,15.91,15.59,15.64,213501,0
+MNR.US,D,20250403,000000,15.2322,15.49,15.1,15.25,180795,0
+MNR.US,D,20250404,000000,15.13,15.26,13.55,13.6,489191,0
+MNR.US,D,20250407,000000,13.21,13.8699,12.4,13.23,497246,0
+MNR.US,D,20250408,000000,14,14.055,13.01,13.3,482574,0
+MNR.US,D,20250409,000000,12.99,14.03,12.5901,13.87,684661,0
+MNR.US,D,20250410,000000,13.54,13.77,12.91,13.08,188535,0
+MNR.US,D,20250411,000000,13.4345,13.4345,12.92,13.14,135728,0
+MNR.US,D,20250414,000000,13.2,13.39,12.93,13.11,467745,0
+MNR.US,D,20250415,000000,13.38,13.415,13.08,13.23,102332,0
+MNR.US,D,20250416,000000,13.32,13.55,13.11,13.17,128074,0
+MNR.US,D,20250417,000000,13.45,14,13.32,13.46,116282,0
+MNR.US,D,20250421,000000,13.4,13.55,13.02,13.05,157088,0
+MNR.US,D,20250422,000000,13.2,13.46,13.1,13.46,98222,0
+MNR.US,D,20250423,000000,13.99,13.99,13.45,13.65,118961,0
+MNR.US,D,20250424,000000,13.746,13.99,13.715,13.95,76169,0
+MNR.US,D,20250425,000000,14.04,14.0882,13.83,14.04,117518,0
+MNR.US,D,20250428,000000,14.055,14.17,13.8,13.98,106054,0
+MNR.US,D,20250429,000000,13.89,13.9237,13.3,13.5,152009,0
+MNR.US,D,20250430,000000,13.5315,13.64,13.2745,13.43,140443,0
+MNR.US,D,20250501,000000,13.5,13.59,13.225,13.49,149717,0
+MNR.US,D,20250502,000000,13.64,13.8791,13.5177,13.81,176465,0
+MNR.US,D,20250505,000000,13.66,13.7324,13.35,13.36,256678,0
+MNR.US,D,20250506,000000,13.4,13.5351,13.21,13.35,160530,0
+MNR.US,D,20250507,000000,13.3,13.3794,13.19,13.31,104877,0
+MNR.US,D,20250508,000000,13.305,13.53,13.27,13.46,238638,0
+MNR.US,D,20250509,000000,14.6,14.6,13.81,13.96,549626,0
+MNR.US,D,20250512,000000,14.54,14.64,14.15,14.32,401448,0
+MNR.US,D,20250513,000000,14.3976,14.6432,14.22,14.33,453689,0
+MNR.US,D,20250514,000000,14.4499,14.4499,14.12,14.26,283585,0
+MNR.US,D,20250515,000000,14.3,14.33,13.95,13.99,290753,0
+MNR.US,D,20250516,000000,14.2,14.31,13.93,14.2,338731,0
+MNR.US,D,20250519,000000,14.25,14.405,14.0756,14.25,633670,0
+MNR.US,D,20250520,000000,14.59,14.7464,14.35,14.5,632883,0
+MNR.US,D,20250521,000000,14.59,14.6688,14.3201,14.52,674235,0
+MNR.US,D,20250522,000000,13.6,13.79,13.55,13.63,306167,0
+MNR.US,D,20250523,000000,13.57,13.61,13.35,13.51,203156,0
+MNR.US,D,20250527,000000,13.63,13.65,13.3,13.5,249737,0
+MNR.US,D,20250528,000000,13.61,13.65,13.45,13.58,187274,0
+MNR.US,D,20250529,000000,13.65,13.69,13.42,13.51,110243,0
+MNR.US,D,20250530,000000,13.45,13.53,13.2601,13.32,287808,0
+MNR.US,D,20250602,000000,13.485,13.6099,13.195,13.25,351723,0
+MNR.US,D,20250603,000000,13.1947,13.4125,13.17,13.26,236319,0
+MNR.US,D,20250604,000000,13.26,13.4382,12.96,13.01,451750,0
+MNR.US,D,20250605,000000,13.16,13.2299,12.91,13,329590,0
+MNR.US,D,20250606,000000,13.03,13.38,13.03,13.26,195714,0
+MNR.US,D,20250609,000000,13.4,13.59,13.36,13.42,248241,0
+MNR.US,D,20250610,000000,13.52,13.7698,13.45,13.64,479549,0
+MNR.US,D,20250611,000000,13.8,14.255,13.66,14.09,606892,0
+MNR.US,D,20250612,000000,14.056,14.45,13.9,14.42,475210,0
+MNR.US,D,20250613,000000,14.77,14.9,14.28,14.69,983849,0
+MNR.US,D,20250616,000000,14.765,15.08,14.64,14.7,1360449,0
+MNR.US,D,20250617,000000,14.8,15.06,14.69,15,607106,0
+MNR.US,D,20250618,000000,15.0736,15.36,14.89,15.36,500035,0
+MNR.US,D,20250620,000000,15.37,15.4805,15.24,15.35,829143,0
+MNR.US,D,20250623,000000,15.53,15.6,14.92,15.04,322903,0
+MNR.US,D,20250624,000000,14.78,14.9,14.59,14.76,480481,0
+MNR.US,D,20250625,000000,14.86,14.8799,14.3,14.34,230921,0
+MNR.US,D,20250626,000000,14.3414,14.5467,14.31,14.42,183848,0
+MNR.US,D,20250627,000000,14.8133,14.8133,14.3,14.46,214779,0
+MNR.US,D,20250630,000000,14.4958,14.55,14.255,14.44,328705,0
+MNR.US,D,20250701,000000,14.5,14.6899,14.3,14.5,210043,0
+MNR.US,D,20250702,000000,14.61,14.87,14.5,14.75,363465,0
+MNR.US,D,20250703,000000,14.76,14.8937,14.65,14.75,159448,0
+MNR.US,D,20250707,000000,14.85,14.85,14.3,14.4,319614,0
+MNR.US,D,20250708,000000,14.46,14.78,14.45,14.66,200986,0
+MNR.US,D,20250709,000000,14.7,14.8899,14.41,14.46,343596,0
+MNR.US,D,20250710,000000,14.75,14.865,14.52,14.7,509461,0
+MNR.US,D,20250711,000000,14.7,15.14,14.61,14.99,477533,0
+MNR.US,D,20250714,000000,15,15.1392,14.86,15.11,581571,0
+MNR.US,D,20250715,000000,15.16,15.16,14.85,14.9,287809,0
+MNR.US,D,20250716,000000,14.91,15.0476,14.66,14.77,221884,0
+MNR.US,D,20250717,000000,14.7,14.8721,14.7,14.72,299674,0
+MNR.US,D,20250718,000000,14.8694,14.89,14.615,14.7,251961,0
+MNR.US,D,20250721,000000,14.7,14.8186,14.42,14.42,373157,0
+MNR.US,D,20250722,000000,14.45,14.8999,14.43,14.74,433797,0
+MNR.US,D,20250723,000000,14.77,15.1197,14.66,15.09,361766,0
+MNR.US,D,20250724,000000,15.12,15.25,14.9712,15.25,242300,0
+MNR.US,D,20250725,000000,15.28,15.5,15.055,15.08,315941,0
+MNR.US,D,20250728,000000,15.2,15.525,15.2,15.47,396725,0
+MNR.US,D,20250729,000000,15.43,15.57,15.33,15.57,239594,0
+MNR.US,D,20250730,000000,15.525,15.58,15.06,15.24,510070,0
+MNR.US,D,20250731,000000,15.15,15.4,14.9,15.05,250223,0
+MNR.US,D,20250801,000000,15.0101,15.095,14.58,14.69,328857,0
+MNR.US,D,20250804,000000,14.82,14.97,14.62,14.69,242297,0
+MNR.US,D,20250805,000000,14.7481,14.8616,14.61,14.84,223489,0
+MNR.US,D,20250806,000000,14.87,14.99,14.67,14.75,226326,0
+MNR.US,D,20250807,000000,14.8875,15.15,14.79,14.81,305981,0
+MNR.US,D,20250808,000000,14.5,14.645,13.86,14.49,656354,0
+MNR.US,D,20250811,000000,14.6,14.6,14.17,14.39,345260,0
+MNR.US,D,20250812,000000,14.4198,14.5,14.24,14.4,371945,0
+MNR.US,D,20250813,000000,14.47,14.5465,14.31,14.5,253552,0
+MNR.US,D,20250814,000000,14.43,14.54,14.36,14.5,145547,0
+MNR.US,D,20250815,000000,14.5,14.55,14.37,14.38,96527,0
+MNR.US,D,20250818,000000,14.38,14.4,14.2,14.28,218180,0
+MNR.US,D,20250819,000000,14.28,14.33,13.81,13.83,642970,0
+MNR.US,D,20250820,000000,13.985,14.05,13.71,13.94,364118,0
+MNR.US,D,20250821,000000,13.67,13.6899,13.49,13.55,249559,0
+MNR.US,D,20250822,000000,13.5257,13.83,13.46,13.77,260291,0
+MNR.US,D,20250825,000000,13.82,14.0194,13.8,13.92,178555,0
+MNR.US,D,20250826,000000,13.89,13.91,13.75,13.79,107150,0
+MNR.US,D,20250827,000000,13.87,14.14,13.87,14.11,245167,0
+MNR.US,D,20250828,000000,14.16,14.3194,14.0095,14.27,207014,0
+MNR.US,D,20250829,000000,14.295,14.35,14.05,14.23,285276,0
+MNR.US,D,20250902,000000,14.185,14.25,14.0091,14.19,162750,0
+MNR.US,D,20250903,000000,14.12,14.155,13.94,14.13,194324,0
+MNR.US,D,20250904,000000,14.15,14.26,14.0095,14.1,201205,0
+MNR.US,D,20250905,000000,14.01,14.14,13.71,14.04,355586,0
+MNR.US,D,20250908,000000,14.06,14.11,13.77,13.8,254023,0
+MNR.US,D,20250909,000000,13.8,13.9555,13.55,13.57,222310,0
+MNR.US,D,20250910,000000,13.6,13.77,13.51,13.75,164858,0
+MNR.US,D,20250911,000000,13.73,13.7952,13.61,13.64,114343,0
+MNR.US,D,20250912,000000,13.7,13.7,13.47,13.6,288742,0
+MNR.US,D,20250915,000000,13.66,13.69,13.39,13.39,215321,0
+MNR.US,D,20250916,000000,13.36,13.58,13.354,13.58,154689,0
+MNR.US,D,20250917,000000,13.75,13.78,13.07,13.67,392360,0
+MNR.US,D,20250918,000000,13.7115,13.79,13.45,13.54,222004,0
+MNR.US,D,20250919,000000,13.605,13.6521,13.07,13.09,369822,0
+MNR.US,D,20250922,000000,13.1,13.15,12.9,12.97,247053,0
+MNR.US,D,20250923,000000,13.02,13.35,13,13.06,176279,0
+MNR.US,D,20250924,000000,13.2957,13.4699,13.09,13.27,260822,0
+MNR.US,D,20250925,000000,13.29,13.3,13.05,13.13,151945,0
+MNR.US,D,20250926,000000,13.3442,13.47,13.17,13.31,205487,0
+MNR.US,D,20250929,000000,13.31,13.3567,13.1,13.29,156890,0
+MNR.US,D,20250930,000000,13.21,13.3473,13.045,13.18,234246,0
+MNR.US,D,20251001,000000,13.18,13.46,13.0547,13.44,220708,0
+MNR.US,D,20251002,000000,13.4661,13.4665,12.98,12.98,353683,0
+MNR.US,D,20251003,000000,13.05,13.37,13.0001,13.15,261000,0
+MNR.US,D,20251006,000000,13.2258,13.35,13.14,13.22,149184,0
+MNR.US,D,20251007,000000,13.1612,13.27,13.09,13.13,155568,0
+MNR.US,D,20251008,000000,13.26,13.2859,12.9028,13.21,443482,0
+MNR.US,D,20251009,000000,13.1501,13.33,12.83,12.87,287470,0
+MNR.US,D,20251010,000000,12.9,12.9,12.225,12.25,490261,0
+MNR.US,D,20251013,000000,12.45,12.4589,12.2004,12.35,353892,0
+MNR.US,D,20251014,000000,12.22,12.44,12.2,12.22,243198,0
+MNR.US,D,20251015,000000,12.4,12.42,12.2,12.27,236170,0
+MNR.US,D,20251016,000000,12.38,12.441,11.91,12.07,358026,0
+MNR.US,D,20251017,000000,12.125,12.22,11.79,11.87,334192,0
+MNR.US,D,20251020,000000,11.87,12.19,11.85,12.04,289391,0
+MNR.US,D,20251021,000000,12,12.1,11.92,11.99,298480,0
+MNR.US,D,20251022,000000,12.07,12.15,11.9,12,250546,0
+MNR.US,D,20251023,000000,12.183,12.27,12.095,12.16,254276,0
+MNR.US,D,20251024,000000,12.2,12.3199,12.12,12.18,189224,0
+MNR.US,D,20251027,000000,12.64,13.01,12.37,12.46,681253,0
+MNR.US,D,20251028,000000,12.52,12.64,12.24,12.3,361444,0
+MNR.US,D,20251029,000000,12.26,12.3599,12.04,12.14,363433,0
+MNR.US,D,20251030,000000,12.1,12.215,11.9511,12.05,467415,0
+MNR.US,D,20251031,000000,12.16,12.25,12,12,242585,0
+MNR.US,D,20251103,000000,12.02,12.2,11.975,12.18,284693,0
+MNR.US,D,20251104,000000,12.03,12.17,11.62,11.77,617572,0
+MNR.US,D,20251105,000000,11.9,12.2,11.8496,12,362545,0
+MNR.US,D,20251106,000000,12.1105,12.25,11.87,12.08,307546,0
+MNR.US,D,20251107,000000,11.95,11.99,11.39,11.61,720866,0
+MNR.US,D,20251110,000000,11.76,11.7999,11.44,11.51,642709,0
+MNR.US,D,20251111,000000,11.46,11.89,11.46,11.78,356219,0
+MNR.US,D,20251112,000000,11.8164,12.06,11.77,11.98,374888,0
+MNR.US,D,20251113,000000,12,12.24,11.88,11.94,408060,0
+MNR.US,D,20251114,000000,11.852,12.1099,11.77,12.04,328793,0
+MNR.US,D,20251117,000000,12.18,12.18,11.8,11.83,308589,0
+MNR.US,D,20251118,000000,11.79,12.15,11.77,12.09,425828,0
+MNR.US,D,20251119,000000,12.01,12.2427,11.8501,12.18,525486,0
+MNR.US,D,20251120,000000,12.06,12.26,11.935,12,609989,0
+MNR.US,D,20251121,000000,11.875,11.95,10.93,11.6,1008067,0
+MNR.US,D,20251124,000000,11.59,11.59,11.38,11.51,440257,0
+MNR.US,D,20251125,000000,11.5,11.5,11.26,11.29,509624,0
+MNR.US,D,20251126,000000,11.5,11.74,11.36,11.64,610497,0
+MNR.US,D,20251128,000000,11.61,11.86,11.61,11.82,84175,0
+MNR.US,D,20251201,000000,11.79,11.99,11.7601,11.86,181110,0
+MNR.US,D,20251202,000000,11.9751,12.2,11.71,12.08,441043,0
+MNR.US,D,20251203,000000,12.13,12.45,12.0901,12.31,521649,0
+MNR.US,D,20251204,000000,12.4299,12.5499,12.3075,12.42,242935,0
+MNR.US,D,20251205,000000,12.4,12.68,12.2701,12.49,287310,0
+MNR.US,D,20251208,000000,12.45,12.71,12.3,12.3,158945,0
+MNR.US,D,20251209,000000,12.3,12.36,12.06,12.22,206838,0
+MNR.US,D,20251210,000000,12.075,12.22,11.91,12.09,344641,0
+MNR.US,D,20251211,000000,12.185,12.225,11.88,11.92,176479,0
+MNR.US,D,20251212,000000,11.99,12.0199,11.64,11.77,249889,0
+MNR.US,D,20251215,000000,11.795,11.83,11.51,11.71,495549,0
+MNR.US,D,20251216,000000,11.6952,11.6952,11.24,11.39,458867,0
+MNR.US,D,20251217,000000,11.475,11.78,11.305,11.64,325609,0
+MNR.US,D,20251218,000000,11.75,11.75,11.375,11.5,308122,0
+MNR.US,D,20251219,000000,11.5,11.7499,11,11.14,888943,0
+MNR.US,D,20251222,000000,11.14,11.6091,11.03,11.12,721851,0
+MNR.US,D,20251223,000000,11.15,11.3199,10.97,11.1,338062,0
+MNR.US,D,20251224,000000,11.086,11.25,11,11.2,210440,0
+MNR.US,D,20251226,000000,11.255,11.37,11.03,11.15,246246,0
+MNR.US,D,20251229,000000,11.1101,11.17,10.96,11.03,571498,0
+MNR.US,D,20251230,000000,11.03,11.4,11.01,11.28,687620,0
+MNR.US,D,20251231,000000,11.2586,11.2586,11.01,11.04,452096,0
+MNR.US,D,20260102,000000,11.1,11.38,11.07,11.25,204641,0
+MNR.US,D,20260105,000000,11.4,11.44,10.89,11.19,447696,0
+MNR.US,D,20260106,000000,11.2502,11.27,11.01,11.01,274714,0
+MNR.US,D,20260107,000000,11.1,11.114,10.79,10.83,311704,0
+MNR.US,D,20260108,000000,10.85,11.165,10.79,11.05,314940,0
+MNR.US,D,20260109,000000,11.1595,11.1779,10.46,10.83,654679,0
+MNR.US,D,20260112,000000,10.83,10.91,10.66,10.8,430686,0
+MNR.US,D,20260113,000000,10.95,11.1999,10.88,11.04,342766,0
+MNR.US,D,20260114,000000,11.021,11.27,10.93,10.94,249846,0
+MNR.US,D,20260115,000000,10.9,11.1,10.748,11.01,341231,0
+MNR.US,D,20260116,000000,10.8347,11.044,10.8,10.99,285536,0
+MNR.US,D,20260120,000000,11.08,11.25,11.0101,11.06,266425,0
+MNR.US,D,20260121,000000,11.22,11.5091,11.14,11.37,278076,0
+MNR.US,D,20260122,000000,11.35,11.48,11.195,11.45,350593,0
+MNR.US,D,20260123,000000,11.6,11.6,11.39,11.43,283801,0
+MNR.US,D,20260126,000000,11.55,11.5651,11.28,11.33,317836,0
+MNR.US,D,20260127,000000,11.36,11.55,11.28,11.52,342420,0
+MNR.US,D,20260128,000000,11.55,11.6,11.3376,11.4,176254,0
+MNR.US,D,20260129,000000,11.55,11.79,11.45,11.73,562125,0
+MNR.US,D,20260130,000000,11.705,11.7906,11.502,11.69,191045,0
+MNR.US,D,20260202,000000,11.5003,11.85,11.3882,11.62,251520,0
+MNR.US,D,20260203,000000,11.8199,11.8199,11.4605,11.76,155606,0
+MNR.US,D,20260204,000000,11.855,12.06,11.7801,12,226389,0
+MNR.US,D,20260205,000000,11.92,12.1,11.66,11.95,355965,0
+MNR.US,D,20260206,000000,12.025,12.375,12.01,12.33,302084,0
+MNR.US,D,20260209,000000,12.4,12.74,12.28,12.62,423559,0
+MNR.US,D,20260210,000000,12.67,12.74,12.47,12.54,170320,0
+MNR.US,D,20260211,000000,12.66,13.08,12.6001,13.03,274960,0
+MNR.US,D,20260212,000000,13.07,13.13,12.48,12.54,425795,0
+MNR.US,D,20260213,000000,12.92,13.2399,12.82,13.1,336777,0
+MNR.US,D,20260217,000000,13.2,13.3489,12.83,13.31,277296,0
+MNR.US,D,20260218,000000,13.38,13.44,13.1,13.44,372767,0
diff --git a/daily/us/nyse stocks/2/mod.us.txt b/daily/us/nyse stocks/2/mod.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e413d67944f0625bfd800251195d99f86e9f5af9
--- /dev/null
+++ b/daily/us/nyse stocks/2/mod.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MOD.US,D,20050225,000000,30.79,30.89,30.6,30.87,122700,0
+MOD.US,D,20050228,000000,30.92,31.42,30.61,31.22,103900,0
+MOD.US,D,20050301,000000,31.32,31.86,31.26,31.86,140700,0
+MOD.US,D,20050302,000000,31.77,32.12,31.43,31.89,131300,0
+MOD.US,D,20050303,000000,31.99,31.99,31.58,31.79,122000,0
+MOD.US,D,20050304,000000,32.03,32.03,31.4,31.56,102900,0
+MOD.US,D,20050307,000000,31.7,32,31.59,31.69,68000,0
+MOD.US,D,20050308,000000,31.65,31.85,31.2,31.26,85000,0
+MOD.US,D,20050309,000000,31.17,31.17,30.41,30.45,119700,0
+MOD.US,D,20050310,000000,30.39,30.84,30.23,30.34,121700,0
+MOD.US,D,20050311,000000,30.39,30.85,30.39,30.69,70200,0
+MOD.US,D,20050314,000000,30.69,31.13,30.69,31.05,75400,0
+MOD.US,D,20050315,000000,31.05,31.51,31.02,31.07,131900,0
+MOD.US,D,20050316,000000,30.98,31.08,30.58,30.63,85500,0
+MOD.US,D,20050317,000000,30.6,30.62,30.29,30.43,75700,0
+MOD.US,D,20050318,000000,30.43,30.43,29.98,30.17,183200,0
+MOD.US,D,20050321,000000,30.12,30.13,29.57,30.01,76300,0
+MOD.US,D,20050322,000000,29.98,30.39,29.9,29.93,54500,0
+MOD.US,D,20050323,000000,29.98,29.98,28.68,28.74,149000,0
+MOD.US,D,20050324,000000,28.77,29.11,28.63,28.66,121200,0
+MOD.US,D,20050328,000000,28.76,28.76,28.11,28.11,91200,0
+MOD.US,D,20050329,000000,28.11,28.32,27.74,27.86,120900,0
+MOD.US,D,20050330,000000,27.86,28.53,27.82,28.42,79400,0
+MOD.US,D,20050331,000000,28.33,28.33,27.81,28.13,112200,0
+MOD.US,D,20050401,000000,28.19,28.35,27.47,27.53,110100,0
+MOD.US,D,20050404,000000,27.58,27.92,27.29,27.79,92000,0
+MOD.US,D,20050405,000000,27.92,28.1,27.65,27.97,83900,0
+MOD.US,D,20050406,000000,28,28.51,28,28.3,100000,0
+MOD.US,D,20050407,000000,28.34,28.44,28.02,28.39,76000,0
+MOD.US,D,20050408,000000,28.39,28.54,27.53,27.63,112200,0
+MOD.US,D,20050411,000000,27.58,27.58,27,27,132600,0
+MOD.US,D,20050412,000000,27.1,27.73,26.6,27.48,131200,0
+MOD.US,D,20050413,000000,27.48,27.5,26.72,26.75,119600,0
+MOD.US,D,20050414,000000,26.74,26.81,26.06,26.15,140300,0
+MOD.US,D,20050415,000000,26.09,26.24,25.37,25.8,284200,0
+MOD.US,D,20050418,000000,25.8,26.35,25.56,25.91,109300,0
+MOD.US,D,20050419,000000,25.9,26.22,25.88,26.18,76000,0
+MOD.US,D,20050420,000000,26.18,26.24,25.9,26.09,116700,0
+MOD.US,D,20050421,000000,26.28,26.95,26.05,26.9,119300,0
+MOD.US,D,20050422,000000,26.81,26.91,25.85,26.23,204100,0
+MOD.US,D,20050425,000000,26.26,26.87,26.04,26.7,84600,0
+MOD.US,D,20050426,000000,26.62,26.67,26.12,26.19,150800,0
+MOD.US,D,20050427,000000,26.14,26.38,25.88,26.19,104400,0
+MOD.US,D,20050428,000000,26.09,26.19,25.82,25.85,112600,0
+MOD.US,D,20050429,000000,25.82,26.11,25.5,25.98,137100,0
+MOD.US,D,20050502,000000,25.95,26.09,25.52,25.93,135800,0
+MOD.US,D,20050503,000000,25.93,26.19,25.64,25.9,119300,0
+MOD.US,D,20050504,000000,25.9,26.27,25.85,25.99,279200,0
+MOD.US,D,20050505,000000,25.99,26.28,25.66,25.85,166700,0
+MOD.US,D,20050506,000000,25.94,26.12,25.59,26,78500,0
+MOD.US,D,20050509,000000,26.05,26.55,25.9,26.55,139800,0
+MOD.US,D,20050510,000000,26.5,26.59,26.23,26.38,102600,0
+MOD.US,D,20050511,000000,26.33,26.54,25.99,26.34,159300,0
+MOD.US,D,20050512,000000,26.34,26.54,25.79,26.04,115100,0
+MOD.US,D,20050513,000000,26.86,27.82,26.49,27.59,309900,0
+MOD.US,D,20050516,000000,27.42,27.91,27.33,27.4,106100,0
+MOD.US,D,20050517,000000,27.34,27.34,26.94,27.18,112300,0
+MOD.US,D,20050518,000000,27.19,27.77,27.19,27.74,199600,0
+MOD.US,D,20050519,000000,27.98,28.09,27.64,28.04,91800,0
+MOD.US,D,20050520,000000,28.04,28.54,27.72,28.54,117400,0
+MOD.US,D,20050523,000000,28.53,29.47,28.53,29.35,175900,0
+MOD.US,D,20050524,000000,29.26,29.45,29.09,29.42,136200,0
+MOD.US,D,20050525,000000,29.23,29.3,28.57,28.59,134400,0
+MOD.US,D,20050526,000000,28.57,29.05,28.54,28.88,80600,0
+MOD.US,D,20050527,000000,28.84,29.04,28.73,29,65100,0
+MOD.US,D,20050531,000000,29.02,29.39,28.68,29.16,125700,0
+MOD.US,D,20050601,000000,29.14,29.74,29.11,29.69,127800,0
+MOD.US,D,20050602,000000,29.64,29.74,29.35,29.49,135000,0
+MOD.US,D,20050603,000000,29.45,29.59,28.92,28.92,93900,0
+MOD.US,D,20050606,000000,28.97,29.33,28.89,29.3,139600,0
+MOD.US,D,20050607,000000,29.26,29.96,29.26,29.72,119000,0
+MOD.US,D,20050608,000000,29.66,30.22,29.66,29.93,116100,0
+MOD.US,D,20050609,000000,29.83,30.12,29.5,29.96,136300,0
+MOD.US,D,20050610,000000,30.03,30.56,29.98,30.2,81500,0
+MOD.US,D,20050613,000000,30.19,31.14,30.14,31.14,143900,0
+MOD.US,D,20050614,000000,31.08,31.49,31.03,31.31,183000,0
+MOD.US,D,20050615,000000,31.37,31.7,31.12,31.68,132400,0
+MOD.US,D,20050616,000000,31.65,32.13,31.62,31.96,186600,0
+MOD.US,D,20050617,000000,32.13,32.13,31.75,31.75,210200,0
+MOD.US,D,20050620,000000,31.62,32.18,31.55,31.89,117500,0
+MOD.US,D,20050621,000000,31.8,32.05,31.63,31.64,75800,0
+MOD.US,D,20050622,000000,31.7,31.88,31.56,31.85,127500,0
+MOD.US,D,20050623,000000,31.78,31.85,31.21,31.27,184100,0
+MOD.US,D,20050624,000000,31.28,31.34,30.69,31.11,537000,0
+MOD.US,D,20050627,000000,31.03,31.13,30.63,30.79,153100,0
+MOD.US,D,20050628,000000,30.93,31.63,30.93,31.56,165100,0
+MOD.US,D,20050629,000000,31.56,31.65,31.46,31.57,89200,0
+MOD.US,D,20050630,000000,31.61,31.65,31.23,31.23,139900,0
+MOD.US,D,20050701,000000,31.23,31.83,31.23,31.79,174000,0
+MOD.US,D,20050705,000000,31.7,32.26,31.65,32.21,215700,0
+MOD.US,D,20050706,000000,32.02,32.11,31.56,31.7,141900,0
+MOD.US,D,20050707,000000,31.32,31.71,31.08,31.5,154600,0
+MOD.US,D,20050708,000000,31.5,32.47,31.42,32.27,136200,0
+MOD.US,D,20050711,000000,32.3,32.84,32.3,32.8,111200,0
+MOD.US,D,20050712,000000,32.71,32.85,32.57,32.64,104500,0
+MOD.US,D,20050713,000000,32.66,32.71,32.34,32.4,108600,0
+MOD.US,D,20050714,000000,32.55,32.9,32.39,32.52,131100,0
+MOD.US,D,20050715,000000,32.32,32.61,32.21,32.53,93400,0
+MOD.US,D,20050718,000000,32.47,32.52,32.23,32.38,76900,0
+MOD.US,D,20050719,000000,32.43,32.76,32.33,32.71,136800,0
+MOD.US,D,20050720,000000,33.09,34.24,32.71,34.1,391900,0
+MOD.US,D,20050721,000000,33.96,34.82,33.76,34.29,232000,0
+MOD.US,D,20050722,000000,34.26,35,34.06,34.92,173800,0
+MOD.US,D,20050725,000000,34.9,35.9,34.9,35.6,161600,0
+MOD.US,D,20050726,000000,35.59,35.98,35.33,35.56,137400,0
+MOD.US,D,20050727,000000,35.6,35.99,35.35,35.71,224200,0
+MOD.US,D,20050728,000000,35.8,36.25,35.7,35.96,191800,0
+MOD.US,D,20050729,000000,35.96,36.07,35.61,36.07,182300,0
+MOD.US,D,20050801,000000,36.14,37.25,36.1,37.05,204700,0
+MOD.US,D,20050802,000000,37,37.38,36.83,37,158500,0
+MOD.US,D,20050803,000000,36.93,37.16,36.7,36.97,192700,0
+MOD.US,D,20050804,000000,36.91,37,36.69,36.98,211800,0
+MOD.US,D,20050805,000000,34.25,35.3,34.2,34.7,333800,0
+MOD.US,D,20050808,000000,34.9,35.34,34.73,35.05,137900,0
+MOD.US,D,20050809,000000,35.05,35.24,34.84,34.97,145100,0
+MOD.US,D,20050810,000000,35.12,35.58,34.71,34.93,164300,0
+MOD.US,D,20050811,000000,34.86,35.39,34.74,35.39,134200,0
+MOD.US,D,20050812,000000,35.3,35.3,34.49,35.13,205900,0
+MOD.US,D,20050815,000000,35.07,36,35.02,36,209200,0
+MOD.US,D,20050816,000000,35.75,35.76,35.21,35.26,247200,0
+MOD.US,D,20050817,000000,35.21,35.57,34.95,35.48,113600,0
+MOD.US,D,20050818,000000,35.28,35.28,34.91,35,129900,0
+MOD.US,D,20050819,000000,34.94,35.43,34.94,35.2,99000,0
+MOD.US,D,20050822,000000,35.22,35.48,34.9,35.25,114000,0
+MOD.US,D,20050823,000000,35.2,35.38,34.74,35.03,110300,0
+MOD.US,D,20050824,000000,34.95,35.3,34.7,34.85,127000,0
+MOD.US,D,20050825,000000,34.94,35.5,34.9,35.4,157000,0
+MOD.US,D,20050826,000000,35.37,35.37,34.53,35,143800,0
+MOD.US,D,20050829,000000,34.75,35,34.28,35,72600,0
+MOD.US,D,20050830,000000,34.95,35.04,34.69,34.96,93800,0
+MOD.US,D,20050831,000000,34.95,35.27,34.62,35.16,164200,0
+MOD.US,D,20050901,000000,35.12,35.14,34.61,34.93,197000,0
+MOD.US,D,20050902,000000,34.8,35.39,34.74,35.04,136500,0
+MOD.US,D,20050906,000000,35,35.44,34.92,35.12,124200,0
+MOD.US,D,20050907,000000,35.1,35.54,34.92,35.54,102300,0
+MOD.US,D,20050908,000000,35.44,35.59,35.15,35.45,101600,0
+MOD.US,D,20050909,000000,35.48,35.92,35.35,35.79,117100,0
+MOD.US,D,20050912,000000,35.71,36.55,35.56,36.33,215900,0
+MOD.US,D,20050913,000000,36.2,36.2,35.68,35.84,136000,0
+MOD.US,D,20050914,000000,35.88,35.98,35.65,35.72,128200,0
+MOD.US,D,20050915,000000,35.75,36.24,35.46,36.04,203800,0
+MOD.US,D,20050916,000000,36.18,36.95,36.1,36.92,506200,0
+MOD.US,D,20050919,000000,36.78,36.78,35.68,35.74,230200,0
+MOD.US,D,20050920,000000,36.69,36.69,35.02,35.03,241800,0
+MOD.US,D,20050921,000000,34.98,35.71,34.8,35.17,200600,0
+MOD.US,D,20050922,000000,35.12,35.35,34.81,35.15,144900,0
+MOD.US,D,20050923,000000,35.13,36.09,34.99,35.89,115400,0
+MOD.US,D,20050926,000000,35.93,36.4,35.79,36.17,122800,0
+MOD.US,D,20050927,000000,36.14,36.25,35.77,36.13,193900,0
+MOD.US,D,20050928,000000,36.16,36.3,35.65,36,122100,0
+MOD.US,D,20050929,000000,36.05,36.55,35.62,36.5,205700,0
+MOD.US,D,20050930,000000,36.47,36.9,36.25,36.68,179600,0
+MOD.US,D,20051003,000000,36.7,37.49,36.65,37.42,210300,0
+MOD.US,D,20051004,000000,37.36,37.98,37.29,37.45,194800,0
+MOD.US,D,20051005,000000,37.35,37.35,35.71,35.71,168600,0
+MOD.US,D,20051006,000000,35.75,36.27,34.99,35.41,222100,0
+MOD.US,D,20051007,000000,35.81,36.14,35.5,35.84,103800,0
+MOD.US,D,20051010,000000,35.86,35.86,34.52,34.63,222500,0
+MOD.US,D,20051011,000000,34.55,35.19,34.43,34.46,255400,0
+MOD.US,D,20051012,000000,34.31,34.84,33.93,34.42,173100,0
+MOD.US,D,20051013,000000,34.4,35.32,34.25,35.17,221200,0
+MOD.US,D,20051014,000000,35.3,36,34.81,35.95,237700,0
+MOD.US,D,20051017,000000,35.92,36.63,35.43,35.85,154300,0
+MOD.US,D,20051018,000000,35.87,35.89,35.29,35.31,146400,0
+MOD.US,D,20051019,000000,35.17,36.17,34.9,35.99,196800,0
+MOD.US,D,20051020,000000,35,35.8,34.94,35.21,275900,0
+MOD.US,D,20051021,000000,35.27,35.35,33.05,33.57,284600,0
+MOD.US,D,20051024,000000,33.56,34.56,33.56,34.5,280600,0
+MOD.US,D,20051025,000000,34.44,34.59,32.99,33.59,265100,0
+MOD.US,D,20051026,000000,33.44,33.55,32.99,33.15,267300,0
+MOD.US,D,20051027,000000,33.05,33.05,32.01,32.13,211300,0
+MOD.US,D,20051028,000000,32.22,33.13,32.22,32.85,217000,0
+MOD.US,D,20051031,000000,32.88,33.24,32.88,33.06,243900,0
+MOD.US,D,20051101,000000,32.9,33.18,32.45,32.94,206300,0
+MOD.US,D,20051102,000000,32.91,34.06,32.86,33.99,234900,0
+MOD.US,D,20051103,000000,34.15,34.37,33.34,33.46,150200,0
+MOD.US,D,20051104,000000,33.53,33.98,32.91,33.14,216500,0
+MOD.US,D,20051107,000000,33.28,34.13,33.25,33.92,245300,0
+MOD.US,D,20051108,000000,33.67,33.67,33.02,33.3,264000,0
+MOD.US,D,20051109,000000,33.21,33.59,32.9,33.21,208600,0
+MOD.US,D,20051110,000000,33.21,33.45,32.44,33.06,198400,0
+MOD.US,D,20051111,000000,33,33.5,32.83,33.01,249200,0
+MOD.US,D,20051114,000000,33.21,33.21,32.73,32.79,278400,0
+MOD.US,D,20051115,000000,32.81,32.88,31.93,32.21,194600,0
+MOD.US,D,20051116,000000,32.23,32.25,31.44,31.85,217800,0
+MOD.US,D,20051117,000000,31.95,32.81,31.9,32.65,183300,0
+MOD.US,D,20051118,000000,32.65,33.4,32.65,32.98,253800,0
+MOD.US,D,20051121,000000,32.98,33.47,32.62,33.44,162200,0
+MOD.US,D,20051122,000000,33.3,33.35,32.98,33.14,166800,0
+MOD.US,D,20051123,000000,33.04,33.32,32.95,33.01,178400,0
+MOD.US,D,20051125,000000,33.11,33.58,33.04,33.5,59900,0
+MOD.US,D,20051128,000000,33.47,33.62,32.69,32.7,175700,0
+MOD.US,D,20051129,000000,32.88,33.49,32.82,33.28,158800,0
+MOD.US,D,20051130,000000,33.31,33.6,33.14,33.29,202800,0
+MOD.US,D,20051201,000000,33.5,34,33.41,33.83,225600,0
+MOD.US,D,20051202,000000,33.7,34.12,33.6,34.02,204300,0
+MOD.US,D,20051205,000000,33.88,33.96,33.38,33.81,195400,0
+MOD.US,D,20051206,000000,33.8,34.32,33.77,34,291100,0
+MOD.US,D,20051207,000000,33.99,34.1,33.72,33.91,177800,0
+MOD.US,D,20051208,000000,33.91,34.22,33.23,33.63,225700,0
+MOD.US,D,20051209,000000,33.71,34,33.65,33.97,235200,0
+MOD.US,D,20051212,000000,34,34.27,33.75,33.79,169700,0
+MOD.US,D,20051213,000000,33.77,34.37,33.72,34,151800,0
+MOD.US,D,20051214,000000,33.97,34.17,33.7,33.84,176600,0
+MOD.US,D,20051215,000000,33.8,33.92,33.48,33.7,188200,0
+MOD.US,D,20051216,000000,33.72,34.05,33.52,33.64,320300,0
+MOD.US,D,20051219,000000,33.54,33.64,32.93,33.03,176700,0
+MOD.US,D,20051220,000000,32.98,33.5,32.75,32.92,130800,0
+MOD.US,D,20051221,000000,32.98,33.7,32.93,33.15,166200,0
+MOD.US,D,20051222,000000,33.14,33.53,32.89,33.09,247700,0
+MOD.US,D,20051223,000000,33.16,33.73,33.16,33.7,253800,0
+MOD.US,D,20051227,000000,33.65,33.87,32.8,32.94,266300,0
+MOD.US,D,20051228,000000,33,33.37,32.9,33.05,182700,0
+MOD.US,D,20051229,000000,33.05,33.14,32.75,32.75,138400,0
+MOD.US,D,20051230,000000,32.7,32.83,32.45,32.59,223200,0
+MOD.US,D,20060103,000000,32.8,33.11,32.1,33.11,506200,0
+MOD.US,D,20060104,000000,33.1,33.3,32.8,33.04,241200,0
+MOD.US,D,20060105,000000,33.05,33.09,32.6,33.01,285400,0
+MOD.US,D,20060106,000000,33.16,33.98,32.98,33.65,177700,0
+MOD.US,D,20060109,000000,33.7,34.05,33.7,33.87,228600,0
+MOD.US,D,20060110,000000,33.75,34.1,33.53,33.96,165800,0
+MOD.US,D,20060111,000000,34,34.05,33.25,33.5,192700,0
+MOD.US,D,20060112,000000,33.5,33.55,32.9,32.9,186700,0
+MOD.US,D,20060113,000000,32.87,33.26,32.78,33.1,129000,0
+MOD.US,D,20060117,000000,32.8,32.97,32.38,32.61,115700,0
+MOD.US,D,20060118,000000,32.4,33.08,32.4,32.91,132700,0
+MOD.US,D,20060119,000000,32,32,28.17,28.2,1026100,0
+MOD.US,D,20060120,000000,28.33,28.36,25.9,25.95,1036400,0
+MOD.US,D,20060123,000000,26.07,26.6,25.2,25.9,1027400,0
+MOD.US,D,20060124,000000,25.95,26.87,25.95,26.5,433300,0
+MOD.US,D,20060125,000000,26.5,26.7,26,26.13,301800,0
+MOD.US,D,20060126,000000,26.25,27,26.1,26.79,343700,0
+MOD.US,D,20060127,000000,26.85,27.88,26.8,27.75,643900,0
+MOD.US,D,20060130,000000,27.7,27.77,27.28,27.35,222100,0
+MOD.US,D,20060131,000000,27.15,27.42,27,27.1,209300,0
+MOD.US,D,20060201,000000,27.08,27.28,26.85,27.1,268400,0
+MOD.US,D,20060202,000000,27.25,27.25,26.79,27.14,292800,0
+MOD.US,D,20060203,000000,26.8,27.19,26.74,26.75,233500,0
+MOD.US,D,20060206,000000,26.68,26.9,26.57,26.7,221700,0
+MOD.US,D,20060207,000000,26.65,27,26.61,26.8,202700,0
+MOD.US,D,20060208,000000,26.84,27.1,26.65,26.82,182000,0
+MOD.US,D,20060209,000000,26.9,27.2,26.6,26.6,199400,0
+MOD.US,D,20060210,000000,26.6,26.76,26.29,26.35,173500,0
+MOD.US,D,20060213,000000,26.4,26.78,26.31,26.78,259200,0
+MOD.US,D,20060214,000000,26.61,27.24,26.35,27.05,181300,0
+MOD.US,D,20060215,000000,27,27.51,26.8,27.51,132800,0
+MOD.US,D,20060216,000000,27.5,28.04,27.5,28,305000,0
+MOD.US,D,20060217,000000,28.35,28.68,27.96,28.59,197200,0
+MOD.US,D,20060221,000000,28.69,28.94,28.03,28.33,173100,0
+MOD.US,D,20060222,000000,28.43,28.65,28.25,28.6,170700,0
+MOD.US,D,20060223,000000,28.5,28.69,28.12,28.33,174300,0
+MOD.US,D,20060224,000000,28.24,28.56,28,28.53,95100,0
+MOD.US,D,20060227,000000,28.58,28.85,28.4,28.48,154200,0
+MOD.US,D,20060228,000000,28.28,28.45,27.79,28.05,330200,0
+MOD.US,D,20060301,000000,28.06,28.78,27.75,28.72,159500,0
+MOD.US,D,20060302,000000,28.52,28.62,27.93,28.02,131400,0
+MOD.US,D,20060303,000000,27.82,28.25,27.7,27.81,112100,0
+MOD.US,D,20060306,000000,26.92,27.93,26.92,27.47,161800,0
+MOD.US,D,20060307,000000,27.32,27.95,27.32,27.88,170600,0
+MOD.US,D,20060308,000000,27.81,28.11,27.56,27.85,155000,0
+MOD.US,D,20060309,000000,27.8,28.11,27.48,27.69,132900,0
+MOD.US,D,20060310,000000,27.63,27.98,27.43,27.88,186700,0
+MOD.US,D,20060313,000000,27.88,28.07,27.5,27.59,166500,0
+MOD.US,D,20060314,000000,27.45,28.4,27.34,28.31,131900,0
+MOD.US,D,20060315,000000,28.25,28.87,28,28.87,181800,0
+MOD.US,D,20060316,000000,28.82,29.04,28.52,28.79,132500,0
+MOD.US,D,20060317,000000,28.8,29.6,28.55,29.03,426400,0
+MOD.US,D,20060320,000000,29.1,29.19,28.53,28.75,144200,0
+MOD.US,D,20060321,000000,28.6,29.21,28.23,28.29,134000,0
+MOD.US,D,20060322,000000,28.29,29.36,28.25,29.25,140700,0
+MOD.US,D,20060323,000000,29.1,29.16,28.67,29.02,115600,0
+MOD.US,D,20060324,000000,29.02,29.35,28.82,29.24,70500,0
+MOD.US,D,20060327,000000,29.2,29.79,29.1,29.7,107200,0
+MOD.US,D,20060328,000000,29.74,30.06,29,29,215600,0
+MOD.US,D,20060329,000000,29,29.74,28.97,29.71,132400,0
+MOD.US,D,20060330,000000,29.79,29.91,29.2,29.26,119100,0
+MOD.US,D,20060331,000000,29.41,29.68,29.28,29.5,123400,0
+MOD.US,D,20060403,000000,29.4,29.58,29.05,29.08,128000,0
+MOD.US,D,20060404,000000,29.05,29.96,28.79,29.56,185000,0
+MOD.US,D,20060405,000000,29.47,29.99,29.38,29.45,170300,0
+MOD.US,D,20060406,000000,29.25,29.6,29.02,29.44,99800,0
+MOD.US,D,20060407,000000,29.55,29.8,28.37,28.57,152400,0
+MOD.US,D,20060410,000000,28.54,28.88,28.25,28.47,124300,0
+MOD.US,D,20060411,000000,28.39,28.73,27.57,27.73,176100,0
+MOD.US,D,20060412,000000,27.23,28.06,27.23,28.02,143700,0
+MOD.US,D,20060413,000000,27.9,28.28,27.79,27.85,126300,0
+MOD.US,D,20060417,000000,27.85,28.29,27.58,27.92,196800,0
+MOD.US,D,20060418,000000,27.86,28.9,27.66,28.89,197900,0
+MOD.US,D,20060419,000000,28.91,29.56,28.85,29.56,152600,0
+MOD.US,D,20060420,000000,29.56,29.56,28.82,29.03,133200,0
+MOD.US,D,20060421,000000,29.5,29.5,28.52,28.81,139600,0
+MOD.US,D,20060424,000000,28.76,28.78,28.15,28.3,202300,0
+MOD.US,D,20060425,000000,28.25,28.51,28.12,28.5,181900,0
+MOD.US,D,20060426,000000,28.7,29.32,28.65,29.18,141900,0
+MOD.US,D,20060427,000000,28.93,29.57,28.75,28.79,193500,0
+MOD.US,D,20060428,000000,28.29,29.28,28.29,29.01,186500,0
+MOD.US,D,20060501,000000,28.9,29.1,27.5,27.65,272900,0
+MOD.US,D,20060502,000000,27.68,28.85,27.57,28.85,260400,0
+MOD.US,D,20060503,000000,28.85,29.49,27.85,28.18,251400,0
+MOD.US,D,20060504,000000,27.98,28.59,27.66,27.91,189000,0
+MOD.US,D,20060505,000000,28.11,28.57,28.11,28.33,183900,0
+MOD.US,D,20060508,000000,28.15,28.43,27.8,27.88,178500,0
+MOD.US,D,20060509,000000,27.87,28.37,27.82,27.95,159200,0
+MOD.US,D,20060510,000000,27.85,27.91,27.26,27.5,129000,0
+MOD.US,D,20060511,000000,27.4,27.56,26.93,27,233600,0
+MOD.US,D,20060512,000000,26.9,27.09,26.4,26.48,227200,0
+MOD.US,D,20060515,000000,26.14,26.41,25.54,26.27,348100,0
+MOD.US,D,20060516,000000,26.21,26.23,25.59,25.66,154000,0
+MOD.US,D,20060517,000000,25.2,25.62,24.8,24.87,298200,0
+MOD.US,D,20060518,000000,24.91,25.04,24.68,24.68,215600,0
+MOD.US,D,20060519,000000,24.58,25.25,24.41,24.93,254400,0
+MOD.US,D,20060522,000000,24.6,25.11,24.11,24.73,258800,0
+MOD.US,D,20060523,000000,24.93,24.98,23.98,24.01,235700,0
+MOD.US,D,20060524,000000,24,24.47,23.6,24.02,411300,0
+MOD.US,D,20060525,000000,24.04,24.42,24,24.18,249200,0
+MOD.US,D,20060526,000000,24.25,24.35,23.99,24.24,195400,0
+MOD.US,D,20060530,000000,24.04,24.04,23.47,23.48,205700,0
+MOD.US,D,20060531,000000,23.62,23.8,23.18,23.5,381000,0
+MOD.US,D,20060601,000000,23.67,24.55,23.6,24.5,399500,0
+MOD.US,D,20060602,000000,24.75,24.75,24.21,24.55,170600,0
+MOD.US,D,20060605,000000,24.41,24.63,23.97,23.99,272000,0
+MOD.US,D,20060606,000000,24.1,24.32,23.7,24.01,256900,0
+MOD.US,D,20060607,000000,24.05,24.5,23.73,23.85,298100,0
+MOD.US,D,20060608,000000,23.48,23.5,22.6,23.16,583100,0
+MOD.US,D,20060609,000000,23.16,23.16,22.72,22.95,229300,0
+MOD.US,D,20060612,000000,22.98,23.15,22.57,22.83,276700,0
+MOD.US,D,20060613,000000,22.7,23.29,22.35,22.41,244200,0
+MOD.US,D,20060614,000000,22.45,22.66,21.9,22.32,266000,0
+MOD.US,D,20060615,000000,22.49,23.14,22.28,23.01,190000,0
+MOD.US,D,20060616,000000,22.98,23.32,22.78,22.87,591400,0
+MOD.US,D,20060619,000000,22.91,22.91,22.04,22.21,211400,0
+MOD.US,D,20060620,000000,22.28,22.83,22.2,22.55,210800,0
+MOD.US,D,20060621,000000,22.53,22.72,22.37,22.6,261500,0
+MOD.US,D,20060622,000000,22.48,22.62,22.28,22.38,160100,0
+MOD.US,D,20060623,000000,22.33,22.93,21.99,22.54,200400,0
+MOD.US,D,20060626,000000,22.71,22.99,22.6,22.93,106300,0
+MOD.US,D,20060627,000000,22.94,23.04,22.17,22.28,140100,0
+MOD.US,D,20060628,000000,22.43,22.45,21.88,22.2,121400,0
+MOD.US,D,20060629,000000,22.38,23.2,22.28,23.14,216600,0
+MOD.US,D,20060630,000000,23.24,23.36,22.91,23.36,313900,0
+MOD.US,D,20060703,000000,23.36,23.37,23.05,23.32,117700,0
+MOD.US,D,20060705,000000,23.08,23.15,22.44,22.51,245200,0
+MOD.US,D,20060706,000000,22.47,22.6,22.08,22.33,307100,0
+MOD.US,D,20060707,000000,22.22,22.41,22.09,22.12,248300,0
+MOD.US,D,20060710,000000,22.17,22.46,21.84,21.95,164200,0
+MOD.US,D,20060711,000000,21.8,22.03,21.45,21.91,189500,0
+MOD.US,D,20060712,000000,21.65,21.85,21.6,21.71,196200,0
+MOD.US,D,20060713,000000,21.53,21.7,20.98,21.05,232700,0
+MOD.US,D,20060714,000000,20.94,21.42,20.68,21.31,280400,0
+MOD.US,D,20060717,000000,21.25,21.68,21.08,21.49,314400,0
+MOD.US,D,20060718,000000,21.74,21.85,21.37,21.81,334000,0
+MOD.US,D,20060719,000000,21.8,22.95,21.77,22.93,366900,0
+MOD.US,D,20060720,000000,23.18,24.37,23.18,23.39,758200,0
+MOD.US,D,20060721,000000,23.14,23.21,22.22,22.48,553100,0
+MOD.US,D,20060724,000000,22.53,23.42,22.52,23.31,266200,0
+MOD.US,D,20060725,000000,23.35,23.81,23.05,23.76,297500,0
+MOD.US,D,20060726,000000,23.56,23.68,22.87,23.4,349200,0
+MOD.US,D,20060727,000000,23.61,23.99,23.19,23.42,188400,0
+MOD.US,D,20060728,000000,23.61,23.95,23.42,23.92,194400,0
+MOD.US,D,20060731,000000,23.84,23.97,23.39,23.57,177800,0
+MOD.US,D,20060801,000000,23.54,23.78,23.35,23.68,175900,0
+MOD.US,D,20060802,000000,23.9,24.08,23.26,23.42,229700,0
+MOD.US,D,20060803,000000,23.2,23.97,23,23.92,185400,0
+MOD.US,D,20060804,000000,24.25,24.47,23.26,23.7,183900,0
+MOD.US,D,20060807,000000,23.64,23.71,23.29,23.65,120800,0
+MOD.US,D,20060808,000000,23.7,23.86,22.9,22.96,166400,0
+MOD.US,D,20060809,000000,23.15,23.51,22.91,22.96,204900,0
+MOD.US,D,20060810,000000,22.75,22.99,22.5,22.74,214700,0
+MOD.US,D,20060811,000000,22.65,22.74,22.12,22.28,98000,0
+MOD.US,D,20060814,000000,22.4,22.77,22.23,22.31,80600,0
+MOD.US,D,20060815,000000,22.3,22.78,22.28,22.69,120800,0
+MOD.US,D,20060816,000000,22.92,23.11,22.27,22.92,139900,0
+MOD.US,D,20060817,000000,22.79,23.47,22.63,23.25,127300,0
+MOD.US,D,20060818,000000,23.35,23.35,22.86,23.03,96000,0
+MOD.US,D,20060821,000000,22.98,23,22.61,22.73,152000,0
+MOD.US,D,20060822,000000,22.67,23,22.62,22.9,88700,0
+MOD.US,D,20060823,000000,22.95,23.15,22.25,22.33,132400,0
+MOD.US,D,20060824,000000,22.48,22.6,22.2,22.47,131800,0
+MOD.US,D,20060825,000000,22.32,22.78,22.12,22.51,84000,0
+MOD.US,D,20060828,000000,22.55,22.83,22.34,22.6,132300,0
+MOD.US,D,20060829,000000,22.72,22.75,22.31,22.68,145000,0
+MOD.US,D,20060830,000000,22.73,23.2,22.52,22.98,98200,0
+MOD.US,D,20060831,000000,23.08,23.38,22.95,23.29,79600,0
+MOD.US,D,20060901,000000,23.35,23.36,22.99,23.1,88900,0
+MOD.US,D,20060905,000000,23.17,23.61,22.9,23.37,69400,0
+MOD.US,D,20060906,000000,23.15,23.17,22.8,22.83,119700,0
+MOD.US,D,20060907,000000,22.8,23,22.6,22.73,175900,0
+MOD.US,D,20060908,000000,22.73,22.92,22.65,22.79,71300,0
+MOD.US,D,20060911,000000,22.7,22.96,22.34,22.76,65800,0
+MOD.US,D,20060912,000000,22.83,23.9,22.75,23.81,104700,0
+MOD.US,D,20060913,000000,23.83,24.24,23.75,24.06,110400,0
+MOD.US,D,20060914,000000,23.9,24.18,23.74,24.14,76200,0
+MOD.US,D,20060915,000000,24.26,24.47,24.12,24.28,354900,0
+MOD.US,D,20060918,000000,24.15,24.25,23.77,23.95,189700,0
+MOD.US,D,20060919,000000,23.93,23.93,23.24,23.88,188100,0
+MOD.US,D,20060920,000000,24.08,24.98,24.04,24.46,152100,0
+MOD.US,D,20060921,000000,24.6,24.6,23.9,24.03,129900,0
+MOD.US,D,20060922,000000,23.9,23.9,23.15,23.24,174500,0
+MOD.US,D,20060925,000000,23.34,24.14,23.25,24.13,106500,0
+MOD.US,D,20060926,000000,24.02,24.46,23.82,24.12,198200,0
+MOD.US,D,20060927,000000,24,24.69,24,24.45,155300,0
+MOD.US,D,20060928,000000,24.6,24.97,24.5,24.7,132600,0
+MOD.US,D,20060929,000000,24.8,24.99,24.33,24.33,229700,0
+MOD.US,D,20061002,000000,24.23,24.5,23.84,24.15,268200,0
+MOD.US,D,20061003,000000,24.05,24.42,23.62,23.99,295900,0
+MOD.US,D,20061004,000000,23.9,24.41,23.78,24.28,276700,0
+MOD.US,D,20061005,000000,24.22,24.46,24.12,24.45,164500,0
+MOD.US,D,20061006,000000,24.25,24.48,24.11,24.23,201500,0
+MOD.US,D,20061009,000000,24,24.4,23.83,24.36,171000,0
+MOD.US,D,20061010,000000,24.4,24.44,24.07,24.34,188500,0
+MOD.US,D,20061011,000000,24.23,24.4,24,24.16,239200,0
+MOD.US,D,20061012,000000,24.24,24.73,24.2,24.52,375000,0
+MOD.US,D,20061013,000000,24.52,24.89,24.45,24.54,386500,0
+MOD.US,D,20061016,000000,24.49,24.67,24.36,24.58,192800,0
+MOD.US,D,20061017,000000,24.35,24.71,24.23,24.53,158300,0
+MOD.US,D,20061018,000000,24.78,24.98,24.46,24.77,234100,0
+MOD.US,D,20061019,000000,23.5,24.44,23.5,24.37,191900,0
+MOD.US,D,20061020,000000,24.43,24.64,23.71,23.75,152100,0
+MOD.US,D,20061023,000000,23.65,23.78,23.25,23.48,182800,0
+MOD.US,D,20061024,000000,23.34,23.63,23.08,23.56,146200,0
+MOD.US,D,20061025,000000,23.6,24.05,23.5,24.04,167200,0
+MOD.US,D,20061026,000000,24.18,24.55,24.02,24.47,175000,0
+MOD.US,D,20061027,000000,24.3,24.55,23.95,24.03,150100,0
+MOD.US,D,20061030,000000,23.93,24.1,23.6,24.08,106900,0
+MOD.US,D,20061031,000000,24.18,24.22,23.7,23.81,134200,0
+MOD.US,D,20061101,000000,23.86,23.89,22.93,22.99,186300,0
+MOD.US,D,20061102,000000,22.8,23.2,22.77,22.88,162000,0
+MOD.US,D,20061103,000000,23,23.21,22.62,22.82,154800,0
+MOD.US,D,20061106,000000,23,23.31,22.96,23.22,139100,0
+MOD.US,D,20061107,000000,23.23,23.75,23.23,23.34,139400,0
+MOD.US,D,20061108,000000,23.16,23.72,23.14,23.6,126700,0
+MOD.US,D,20061109,000000,23.73,23.95,23.26,23.5,143200,0
+MOD.US,D,20061110,000000,23.46,23.85,23.45,23.85,155000,0
+MOD.US,D,20061113,000000,23.85,24.25,23.72,24.03,132900,0
+MOD.US,D,20061114,000000,24.05,24.8,23.8,24.8,178700,0
+MOD.US,D,20061115,000000,24.8,25.29,24.61,25,200000,0
+MOD.US,D,20061116,000000,25.05,25.1,24.78,25.04,95400,0
+MOD.US,D,20061117,000000,25,25.02,24.75,25,95500,0
+MOD.US,D,20061120,000000,25,25.19,24.82,25.19,245000,0
+MOD.US,D,20061121,000000,25.14,25.18,24.85,24.95,95900,0
+MOD.US,D,20061122,000000,25.05,25.2,24.9,25.12,81200,0
+MOD.US,D,20061124,000000,25,25.13,24.82,25.13,39000,0
+MOD.US,D,20061127,000000,25.03,25.03,24.29,24.29,154500,0
+MOD.US,D,20061128,000000,24.32,24.39,23.95,24.29,107400,0
+MOD.US,D,20061129,000000,24.47,24.74,24.26,24.46,55600,0
+MOD.US,D,20061130,000000,24.43,24.74,24.26,24.6,116200,0
+MOD.US,D,20061201,000000,24.55,24.75,24,24.3,182000,0
+MOD.US,D,20061204,000000,24.39,25.06,24.36,24.95,132500,0
+MOD.US,D,20061205,000000,24.98,24.99,24.4,24.61,187100,0
+MOD.US,D,20061206,000000,24.54,24.58,24.2,24.36,133600,0
+MOD.US,D,20061207,000000,24.36,24.48,23.91,24.14,96500,0
+MOD.US,D,20061208,000000,24.05,24.6,23.97,24.41,78800,0
+MOD.US,D,20061211,000000,24.34,24.69,24.26,24.58,104800,0
+MOD.US,D,20061212,000000,24.6,24.69,24.15,24.35,85200,0
+MOD.US,D,20061213,000000,24.5,24.53,24.06,24.27,66600,0
+MOD.US,D,20061214,000000,24.37,24.75,24.32,24.49,111200,0
+MOD.US,D,20061215,000000,24.51,24.8,24.47,24.61,239600,0
+MOD.US,D,20061218,000000,24.69,24.69,23.91,24.04,102900,0
+MOD.US,D,20061219,000000,23.9,24.21,23.76,24.14,93400,0
+MOD.US,D,20061220,000000,24.11,24.63,24.11,24.52,77300,0
+MOD.US,D,20061221,000000,24.6,24.77,24.43,24.52,77400,0
+MOD.US,D,20061222,000000,24.48,24.79,24.35,24.67,59000,0
+MOD.US,D,20061226,000000,24.6,25.25,24.6,25.25,94100,0
+MOD.US,D,20061227,000000,25.2,25.83,25.2,25.74,106400,0
+MOD.US,D,20061228,000000,25.63,25.84,25.35,25.54,90800,0
+MOD.US,D,20061229,000000,25.47,25.67,25.03,25.03,88500,0
+MOD.US,D,20070103,000000,24.77,25.55,24.77,25.27,195100,0
+MOD.US,D,20070104,000000,25.17,25.36,24.85,25.33,117500,0
+MOD.US,D,20070105,000000,25.25,25.25,24.55,24.86,201000,0
+MOD.US,D,20070108,000000,24.81,25.65,24.7,25.47,234500,0
+MOD.US,D,20070109,000000,25.5,26.48,25.21,26.3,382500,0
+MOD.US,D,20070110,000000,25.99,26.19,25.6,26.03,142000,0
+MOD.US,D,20070111,000000,26.14,27,26.14,26.89,158200,0
+MOD.US,D,20070112,000000,26.84,27.35,26.74,27.27,96600,0
+MOD.US,D,20070116,000000,27.52,27.83,27.08,27.22,153900,0
+MOD.US,D,20070117,000000,27.28,27.28,26.75,26.97,115800,0
+MOD.US,D,20070118,000000,26.83,27.4,26.19,26.37,200200,0
+MOD.US,D,20070119,000000,26.37,27.22,26.15,27.16,180700,0
+MOD.US,D,20070122,000000,27.18,27.18,26.62,26.87,183400,0
+MOD.US,D,20070123,000000,27.02,27.9,26.87,27.45,273300,0
+MOD.US,D,20070124,000000,27.45,28,27.34,27.99,156300,0
+MOD.US,D,20070125,000000,27.95,27.95,27.08,27.23,292000,0
+MOD.US,D,20070126,000000,27.36,27.5,26.91,27.42,174600,0
+MOD.US,D,20070129,000000,27.47,27.87,27.44,27.69,190600,0
+MOD.US,D,20070130,000000,27.7,27.86,27.48,27.65,144200,0
+MOD.US,D,20070131,000000,26.2,26.64,25.51,26.16,373600,0
+MOD.US,D,20070201,000000,26.19,26.57,25.62,26.23,277800,0
+MOD.US,D,20070202,000000,26.25,26.5,26.25,26.48,190800,0
+MOD.US,D,20070205,000000,26.5,26.81,26.41,26.6,254600,0
+MOD.US,D,20070206,000000,26.59,26.83,26,26.72,188600,0
+MOD.US,D,20070207,000000,26.76,26.82,26.47,26.77,142400,0
+MOD.US,D,20070208,000000,26.67,26.9,26.47,26.89,149800,0
+MOD.US,D,20070209,000000,26.84,26.86,25.89,26.3,140200,0
+MOD.US,D,20070212,000000,26.32,26.37,25.8,26.07,119071,0
+MOD.US,D,20070213,000000,26.11,26.16,25.77,26.16,125948,0
+MOD.US,D,20070214,000000,26.12,26.5,25.94,26.35,119200,0
+MOD.US,D,20070215,000000,26.31,26.43,25.77,26.37,244400,0
+MOD.US,D,20070216,000000,26.37,26.8,26.21,26.75,148100,0
+MOD.US,D,20070220,000000,26.61,27.11,26.42,27.07,148700,0
+MOD.US,D,20070221,000000,26.94,27.07,26.73,27.04,171300,0
+MOD.US,D,20070222,000000,27.05,27.06,26.59,26.9,99100,0
+MOD.US,D,20070223,000000,26.84,26.84,26.39,26.69,96100,0
+MOD.US,D,20070226,000000,26.71,26.77,26.09,26.46,98817,0
+MOD.US,D,20070227,000000,25.63,26.03,24.75,25,267400,0
+MOD.US,D,20070228,000000,25.07,25.24,24.19,24.67,242200,0
+MOD.US,D,20070301,000000,24.25,25.13,24.02,24.91,271786,0
+MOD.US,D,20070302,000000,24.82,24.91,24.06,24.13,170200,0
+MOD.US,D,20070305,000000,23.9,24.32,23.6,23.62,177300,0
+MOD.US,D,20070306,000000,23.86,24.58,23.73,24.46,141000,0
+MOD.US,D,20070307,000000,24.39,24.69,23.96,24.39,246700,0
+MOD.US,D,20070308,000000,24.54,24.92,24.54,24.79,190100,0
+MOD.US,D,20070309,000000,25.04,25.18,24.78,25.09,140300,0
+MOD.US,D,20070312,000000,25.09,25.6,24.97,25.6,156800,0
+MOD.US,D,20070313,000000,25.49,25.49,24.64,24.73,174300,0
+MOD.US,D,20070314,000000,24.69,25.26,24.5,25.18,144400,0
+MOD.US,D,20070315,000000,25.23,25.49,25.16,25.42,69000,0
+MOD.US,D,20070316,000000,25.41,25.6,25.16,25.4,341800,0
+MOD.US,D,20070319,000000,25.5,25.91,25.5,25.85,75400,0
+MOD.US,D,20070320,000000,25.81,26.21,25.72,26.2,76800,0
+MOD.US,D,20070321,000000,26.27,26.6,25.8,26.42,146200,0
+MOD.US,D,20070322,000000,24.99,24.99,23.82,23.96,431900,0
+MOD.US,D,20070323,000000,24.08,24.19,23.34,23.48,240500,0
+MOD.US,D,20070326,000000,23.59,23.79,23.2,23.79,197800,0
+MOD.US,D,20070327,000000,23.69,23.69,23,23.14,152300,0
+MOD.US,D,20070328,000000,23.11,23.29,22.92,23.23,363900,0
+MOD.US,D,20070329,000000,23.48,23.52,22.72,23.13,120400,0
+MOD.US,D,20070330,000000,23.18,23.24,22.65,22.9,155800,0
+MOD.US,D,20070402,000000,22.99,23.24,22.53,22.86,177900,0
+MOD.US,D,20070403,000000,22.91,23.41,22.71,23.36,193500,0
+MOD.US,D,20070404,000000,23.43,23.68,23.1,23.53,158100,0
+MOD.US,D,20070405,000000,23.56,23.8,23.45,23.68,137200,0
+MOD.US,D,20070409,000000,23.67,23.67,23.35,23.5,104800,0
+MOD.US,D,20070410,000000,23.5,23.73,23.27,23.65,98600,0
+MOD.US,D,20070411,000000,23.72,23.72,23.1,23.31,140600,0
+MOD.US,D,20070412,000000,23.23,23.25,22.88,23.13,175100,0
+MOD.US,D,20070413,000000,23.13,23.23,22.76,22.97,484300,0
+MOD.US,D,20070416,000000,23.1,23.85,23.1,23.84,133700,0
+MOD.US,D,20070417,000000,23.84,23.84,23.47,23.57,97500,0
+MOD.US,D,20070418,000000,23.45,23.62,23.36,23.51,91200,0
+MOD.US,D,20070419,000000,23.42,23.58,23.21,23.4,145500,0
+MOD.US,D,20070420,000000,23.9,23.9,23.55,23.9,128900,0
+MOD.US,D,20070423,000000,23.78,23.86,23.61,23.65,126400,0
+MOD.US,D,20070424,000000,23.76,23.76,23.35,23.74,145200,0
+MOD.US,D,20070425,000000,23.94,24.29,23.76,24.21,215600,0
+MOD.US,D,20070426,000000,24.13,24.47,24.02,24.46,118100,0
+MOD.US,D,20070427,000000,24.46,24.46,24.08,24.09,116000,0
+MOD.US,D,20070430,000000,24.2,24.22,23.05,23.13,336900,0
+MOD.US,D,20070501,000000,23.3,23.3,22.85,23.27,296900,0
+MOD.US,D,20070502,000000,22.6,23.76,22.6,23.25,283100,0
+MOD.US,D,20070503,000000,23.08,23.13,22.73,22.85,344600,0
+MOD.US,D,20070504,000000,22.94,23.22,22.89,23.21,166100,0
+MOD.US,D,20070507,000000,23.13,23.69,23.07,23.31,143700,0
+MOD.US,D,20070508,000000,23.25,23.54,23.16,23.53,255300,0
+MOD.US,D,20070509,000000,23.5,23.89,23.4,23.71,123900,0
+MOD.US,D,20070510,000000,23.51,23.51,23.16,23.22,212300,0
+MOD.US,D,20070511,000000,23.4,23.49,23.17,23.38,110400,0
+MOD.US,D,20070514,000000,23.3,23.43,23.1,23.3,188000,0
+MOD.US,D,20070515,000000,23.41,23.59,23.12,23.19,184000,0
+MOD.US,D,20070516,000000,23.19,23.58,23.19,23.52,192500,0
+MOD.US,D,20070517,000000,23.49,23.65,23.28,23.4,132200,0
+MOD.US,D,20070518,000000,23.4,23.68,23.31,23.51,104500,0
+MOD.US,D,20070521,000000,23.6,24.18,23.52,23.78,150900,0
+MOD.US,D,20070522,000000,23.73,23.98,23.65,23.82,107400,0
+MOD.US,D,20070523,000000,23.89,23.94,23.56,23.6,119900,0
+MOD.US,D,20070524,000000,23.67,23.75,23.24,23.26,242800,0
+MOD.US,D,20070525,000000,23.46,23.55,23.25,23.36,128900,0
+MOD.US,D,20070529,000000,23.44,23.8,23.44,23.71,153600,0
+MOD.US,D,20070530,000000,23.61,23.7,23.3,23.7,160400,0
+MOD.US,D,20070531,000000,23.8,23.8,23.42,23.51,239100,0
+MOD.US,D,20070601,000000,23.6,23.8,23.49,23.58,379100,0
+MOD.US,D,20070604,000000,23.47,23.75,23.43,23.67,143600,0
+MOD.US,D,20070605,000000,23.65,23.65,23.32,23.5,176600,0
+MOD.US,D,20070606,000000,23.25,23.25,22.91,22.98,102800,0
+MOD.US,D,20070607,000000,22.87,23.1,21.97,22.06,252700,0
+MOD.US,D,20070608,000000,22.08,22.39,21.92,22.37,163400,0
+MOD.US,D,20070611,000000,22.26,22.34,21.92,21.99,149800,0
+MOD.US,D,20070612,000000,21.89,22,21.5,21.56,136900,0
+MOD.US,D,20070613,000000,21.7,22.23,21.56,22.1,157000,0
+MOD.US,D,20070614,000000,22.1,22.45,21.93,22.02,91000,0
+MOD.US,D,20070615,000000,22.7,22.74,22,22.02,337900,0
+MOD.US,D,20070618,000000,22.04,22.28,22.01,22.18,149500,0
+MOD.US,D,20070619,000000,22.05,22.27,22,22.14,154700,0
+MOD.US,D,20070620,000000,22.1,22.38,21.99,22.12,440000,0
+MOD.US,D,20070621,000000,22.04,22.32,22.02,22.23,213500,0
+MOD.US,D,20070622,000000,22.25,22.34,22.1,22.26,341900,0
+MOD.US,D,20070625,000000,22.25,22.46,21.93,22.1,225500,0
+MOD.US,D,20070626,000000,22.2,22.47,22.15,22.29,206200,0
+MOD.US,D,20070627,000000,22.11,22.81,22.11,22.79,177100,0
+MOD.US,D,20070628,000000,22.82,22.93,22.53,22.72,252100,0
+MOD.US,D,20070629,000000,22.85,22.9,22.56,22.6,196900,0
+MOD.US,D,20070702,000000,22.8,23.57,22.79,23.56,162200,0
+MOD.US,D,20070703,000000,23.69,23.93,23.61,23.88,106700,0
+MOD.US,D,20070705,000000,23.87,23.92,23.51,23.65,159900,0
+MOD.US,D,20070706,000000,23.74,23.79,23.39,23.74,112900,0
+MOD.US,D,20070709,000000,23.71,23.81,23.44,23.56,148100,0
+MOD.US,D,20070710,000000,23.56,23.87,22.9,22.95,283200,0
+MOD.US,D,20070711,000000,22.95,23.21,22.9,23.01,115500,0
+MOD.US,D,20070712,000000,23.17,23.75,23.02,23.74,85600,0
+MOD.US,D,20070713,000000,24,24.2,23.74,24.12,156900,0
+MOD.US,D,20070716,000000,24.12,24.67,24.06,24.29,218300,0
+MOD.US,D,20070717,000000,26.25,29.37,26.25,28.04,912200,0
+MOD.US,D,20070718,000000,28,28.5,27.54,28.5,703900,0
+MOD.US,D,20070719,000000,28.42,28.47,27.9,28.05,582100,0
+MOD.US,D,20070720,000000,27.99,28.39,27.87,28.04,326500,0
+MOD.US,D,20070723,000000,28,28.2,27.9,28,328600,0
+MOD.US,D,20070724,000000,28,28.1,27.3,27.4,380600,0
+MOD.US,D,20070725,000000,27.54,27.79,26.88,27.32,295700,0
+MOD.US,D,20070726,000000,26.95,26.95,26.01,26.34,433000,0
+MOD.US,D,20070727,000000,26.15,26.34,25.56,25.64,371700,0
+MOD.US,D,20070730,000000,25.72,26.34,25.66,26.06,382100,0
+MOD.US,D,20070731,000000,26.12,26.22,25.59,25.6,428100,0
+MOD.US,D,20070801,000000,25.68,26.49,25.42,25.93,490200,0
+MOD.US,D,20070802,000000,25.97,26.28,25.68,26.05,310200,0
+MOD.US,D,20070803,000000,26.04,26.58,25.96,26.27,471500,0
+MOD.US,D,20070806,000000,26.26,26.74,25.87,26.5,276100,0
+MOD.US,D,20070807,000000,26.34,27.62,26.27,27.31,280500,0
+MOD.US,D,20070808,000000,27.5,28.96,27.38,28.12,521100,0
+MOD.US,D,20070809,000000,27.55,29.18,27.34,27.8,601600,0
+MOD.US,D,20070810,000000,27.3,29.95,27.3,28.94,394370,0
+MOD.US,D,20070813,000000,28.93,29.3,27.17,27.63,259700,0
+MOD.US,D,20070814,000000,27.86,28.51,27.71,28.03,221100,0
+MOD.US,D,20070815,000000,28.03,28.74,27.34,27.42,375700,0
+MOD.US,D,20070816,000000,27.41,27.56,25.44,27.02,423500,0
+MOD.US,D,20070817,000000,27.02,28.75,27.02,27.76,300200,0
+MOD.US,D,20070820,000000,27.88,28.32,27.34,27.56,289200,0
+MOD.US,D,20070821,000000,27.2,27.74,27.06,27.44,200800,0
+MOD.US,D,20070822,000000,27.65,27.9,27.21,27.49,232800,0
+MOD.US,D,20070823,000000,27.65,27.71,26.76,27.55,364700,0
+MOD.US,D,20070824,000000,27.62,28.23,27.32,28.23,166800,0
+MOD.US,D,20070827,000000,28.1,28.29,27.73,27.8,201500,0
+MOD.US,D,20070828,000000,27.78,28,27.11,27.22,288000,0
+MOD.US,D,20070829,000000,27.3,27.64,26.6,27.62,189900,0
+MOD.US,D,20070830,000000,27.34,28.13,27.34,27.78,131200,0
+MOD.US,D,20070831,000000,28.16,28.16,27.76,28.05,151800,0
+MOD.US,D,20070904,000000,27.95,29.27,27.81,28.84,271100,0
+MOD.US,D,20070905,000000,28.7,29.75,28,28.11,321800,0
+MOD.US,D,20070906,000000,28.24,28.35,27.6,27.85,168000,0
+MOD.US,D,20070907,000000,27.45,27.68,26.93,27.13,198800,0
+MOD.US,D,20070910,000000,27.41,27.45,26.12,26.61,156900,0
+MOD.US,D,20070911,000000,26.52,27.01,26.38,26.91,194100,0
+MOD.US,D,20070912,000000,26.89,26.89,26.46,26.53,139800,0
+MOD.US,D,20070913,000000,26.75,27.07,26.23,26.63,189800,0
+MOD.US,D,20070914,000000,26.52,27.2,26.37,26.9,161800,0
+MOD.US,D,20070917,000000,26.88,26.88,26.45,26.48,338000,0
+MOD.US,D,20070918,000000,26.58,27.66,26.42,27.57,241800,0
+MOD.US,D,20070919,000000,27.85,29,27.85,28.17,190100,0
+MOD.US,D,20070920,000000,28.06,28.15,27.69,27.78,129200,0
+MOD.US,D,20070921,000000,28.04,28.04,27.61,27.68,261100,0
+MOD.US,D,20070924,000000,27.78,27.9,26.97,27.1,140200,0
+MOD.US,D,20070925,000000,27.02,27.25,26.81,26.98,92500,0
+MOD.US,D,20070926,000000,27.1,27.8,26.72,27.34,252900,0
+MOD.US,D,20070927,000000,27.44,27.57,27.28,27.39,162000,0
+MOD.US,D,20070928,000000,27.36,27.53,26.56,26.62,157500,0
+MOD.US,D,20071001,000000,26.55,27.78,26.55,27.46,260000,0
+MOD.US,D,20071002,000000,27.54,27.75,27.37,27.62,159100,0
+MOD.US,D,20071003,000000,27.5,27.83,26.98,27.33,239500,0
+MOD.US,D,20071004,000000,27.32,27.45,26.95,27.13,175900,0
+MOD.US,D,20071005,000000,27.41,28.96,27.34,28.1,290900,0
+MOD.US,D,20071008,000000,28.05,28.73,27.87,28.17,237100,0
+MOD.US,D,20071009,000000,28.21,28.24,27.6,27.81,239300,0
+MOD.US,D,20071010,000000,27.82,28,27.61,27.69,127100,0
+MOD.US,D,20071011,000000,27.75,28.13,27.17,27.42,160600,0
+MOD.US,D,20071012,000000,27.42,28.21,27.32,27.73,84500,0
+MOD.US,D,20071015,000000,27.63,27.75,26.96,27.24,140200,0
+MOD.US,D,20071016,000000,27.32,27.77,27.08,27.08,111300,0
+MOD.US,D,20071017,000000,27.32,27.35,26.45,27.1,104700,0
+MOD.US,D,20071018,000000,26,26.43,25.32,25.65,185300,0
+MOD.US,D,20071019,000000,25.56,25.65,23.62,23.73,340300,0
+MOD.US,D,20071022,000000,23.42,23.95,22.91,23.5,334700,0
+MOD.US,D,20071023,000000,23.68,23.89,23.41,23.68,240100,0
+MOD.US,D,20071024,000000,23.51,23.68,22.86,23.22,299300,0
+MOD.US,D,20071025,000000,23.32,23.32,22.6,22.85,218500,0
+MOD.US,D,20071026,000000,22.98,23.26,22.65,23.11,185200,0
+MOD.US,D,20071029,000000,23.11,23.22,22.37,22.72,242800,0
+MOD.US,D,20071030,000000,22.7,22.98,22.65,22.78,148600,0
+MOD.US,D,20071031,000000,22.9,23.53,22.7,23.26,199200,0
+MOD.US,D,20071101,000000,22.83,22.88,22.13,22.2,284500,0
+MOD.US,D,20071102,000000,24,24.31,22.14,22.42,418900,0
+MOD.US,D,20071105,000000,22.11,22.42,21.94,22.08,240500,0
+MOD.US,D,20071106,000000,22.07,22.13,21.12,21.64,184400,0
+MOD.US,D,20071107,000000,21.34,21.53,20.7,20.78,190400,0
+MOD.US,D,20071108,000000,20.96,21.55,20.55,21.45,240200,0
+MOD.US,D,20071109,000000,21.15,21.84,20.89,21.65,236000,0
+MOD.US,D,20071112,000000,21.6,22.48,21.55,21.84,206000,0
+MOD.US,D,20071113,000000,22.03,22.22,21.19,21.98,245600,0
+MOD.US,D,20071114,000000,22.02,22.14,21.57,21.75,283600,0
+MOD.US,D,20071115,000000,21.75,22.08,21.49,22,309400,0
+MOD.US,D,20071116,000000,21.88,22.41,21.53,22.35,483400,0
+MOD.US,D,20071119,000000,22.1,22.2,20.89,21.05,364252,0
+MOD.US,D,20071120,000000,21.13,21.77,20.32,20.79,501400,0
+MOD.US,D,20071121,000000,20.73,21.54,20.61,20.67,347500,0
+MOD.US,D,20071123,000000,20.87,21.2,20.7,21.02,85800,0
+MOD.US,D,20071126,000000,20.94,20.98,20.36,20.36,174400,0
+MOD.US,D,20071127,000000,20.02,20.61,20,20.27,250600,0
+MOD.US,D,20071128,000000,20.5,21.42,20.35,21,434600,0
+MOD.US,D,20071129,000000,20.96,21.06,20.29,20.44,156700,0
+MOD.US,D,20071130,000000,20.66,20.76,20.16,20.34,335400,0
+MOD.US,D,20071203,000000,20.24,20.33,19.53,19.53,239300,0
+MOD.US,D,20071204,000000,19.33,19.58,19.2,19.3,198700,0
+MOD.US,D,20071205,000000,19.5,19.87,19.2,19.54,176550,0
+MOD.US,D,20071206,000000,19.47,20.56,19.47,20.56,167500,0
+MOD.US,D,20071207,000000,20.65,20.84,20.38,20.52,187800,0
+MOD.US,D,20071210,000000,20.51,20.84,20.37,20.83,147100,0
+MOD.US,D,20071211,000000,20.84,21.72,20.61,20.65,242302,0
+MOD.US,D,20071212,000000,21.08,21.27,20.01,20.3,108440,0
+MOD.US,D,20071213,000000,19.76,19.99,15.84,16.91,1099800,0
+MOD.US,D,20071214,000000,16.89,16.89,15.87,16.25,614600,0
+MOD.US,D,20071217,000000,16.21,16.41,15.82,16,527500,0
+MOD.US,D,20071218,000000,16.02,16.58,15.92,16.54,583500,0
+MOD.US,D,20071219,000000,16.5,16.88,16.38,16.72,301600,0
+MOD.US,D,20071220,000000,16.82,16.82,16.21,16.67,530701,0
+MOD.US,D,20071221,000000,17.3,17.33,16.88,16.95,507300,0
+MOD.US,D,20071224,000000,17,17.43,17,17.28,136700,0
+MOD.US,D,20071226,000000,17.28,17.57,16.96,17.34,182000,0
+MOD.US,D,20071227,000000,17.25,17.4,16.8,16.85,214100,0
+MOD.US,D,20071228,000000,16.95,17.08,16.82,17.01,172700,0
+MOD.US,D,20071231,000000,16.84,17.01,16.51,16.51,293100,0
+MOD.US,D,20080102,000000,16.38,17.06,16.38,16.91,316700,0
+MOD.US,D,20080103,000000,17.03,17.03,16.25,16.29,301740,0
+MOD.US,D,20080104,000000,16.29,16.29,15.31,15.32,514300,0
+MOD.US,D,20080107,000000,15.36,16.03,15.36,15.74,316300,0
+MOD.US,D,20080108,000000,15.82,16.18,15.21,15.33,374000,0
+MOD.US,D,20080109,000000,15.25,15.57,15.02,15.28,483800,0
+MOD.US,D,20080110,000000,15.19,15.67,14.98,15.4,355300,0
+MOD.US,D,20080111,000000,15.41,15.41,13.95,13.95,481200,0
+MOD.US,D,20080114,000000,13.56,14.34,13.56,14.22,241091,0
+MOD.US,D,20080115,000000,14.25,14.34,13.81,13.91,250100,0
+MOD.US,D,20080116,000000,14.08,14.29,13.87,13.89,197500,0
+MOD.US,D,20080117,000000,13.86,14.08,13.52,13.85,387500,0
+MOD.US,D,20080118,000000,14.03,14.16,13.66,14,575343,0
+MOD.US,D,20080122,000000,13.46,14.38,13.46,14.04,321900,0
+MOD.US,D,20080123,000000,13.66,15.26,13.66,15.11,405400,0
+MOD.US,D,20080124,000000,15.22,15.22,14.75,14.88,327330,0
+MOD.US,D,20080125,000000,14.78,15.49,14.78,15.23,392600,0
+MOD.US,D,20080128,000000,15.41,15.59,14.97,15.48,145300,0
+MOD.US,D,20080129,000000,15.53,15.64,15.09,15.32,106000,0
+MOD.US,D,20080130,000000,15.2,15.94,15.12,15.35,174500,0
+MOD.US,D,20080131,000000,15.1,15.69,14.94,15.42,364200,0
+MOD.US,D,20080201,000000,15.8,16.01,15.35,16,305502,0
+MOD.US,D,20080204,000000,16,16,14.8,15.4,286386,0
+MOD.US,D,20080205,000000,15.1,15.39,14.61,14.63,203100,0
+MOD.US,D,20080206,000000,14.68,14.68,13.93,14.02,396800,0
+MOD.US,D,20080207,000000,13.98,14.39,13.75,14,359390,0
+MOD.US,D,20080208,000000,13.95,13.98,13.5,13.68,270279,0
+MOD.US,D,20080211,000000,13.68,13.7,13.21,13.33,321000,0
+MOD.US,D,20080212,000000,13.37,13.85,13.35,13.61,261700,0
+MOD.US,D,20080213,000000,13.74,13.84,13.51,13.59,142000,0
+MOD.US,D,20080214,000000,13.5,13.95,13.08,13.18,402000,0
+MOD.US,D,20080215,000000,13.18,13.29,12.99,13.04,353900,0
+MOD.US,D,20080219,000000,13.02,13.09,12.59,12.71,281100,0
+MOD.US,D,20080220,000000,12.66,13.11,12.53,13.04,261570,0
+MOD.US,D,20080221,000000,13.04,13.07,12.81,12.85,303100,0
+MOD.US,D,20080222,000000,12.94,12.98,12.56,12.93,229152,0
+MOD.US,D,20080225,000000,12.95,13.32,12.57,13.25,303000,0
+MOD.US,D,20080226,000000,13.23,13.7,13.14,13.44,121300,0
+MOD.US,D,20080227,000000,13.27,13.47,12.98,13.18,143100,0
+MOD.US,D,20080228,000000,13.17,13.2,12.87,13.03,222600,0
+MOD.US,D,20080229,000000,12.92,13.05,12.4,12.48,471800,0
+MOD.US,D,20080303,000000,12.48,12.53,12.1,12.5,320300,0
+MOD.US,D,20080304,000000,12.33,12.64,12.25,12.51,253800,0
+MOD.US,D,20080305,000000,12.59,12.63,12,12.37,306500,0
+MOD.US,D,20080306,000000,12.25,12.41,11.9,11.9,144900,0
+MOD.US,D,20080307,000000,11.82,12.26,11.74,12,161100,0
+MOD.US,D,20080310,000000,12.09,12.18,11.62,11.62,134400,0
+MOD.US,D,20080311,000000,11.88,12.26,11.8,12.26,192000,0
+MOD.US,D,20080312,000000,12.26,12.41,11.9,11.93,130900,0
+MOD.US,D,20080313,000000,11.98,12.54,11.62,12.51,297100,0
+MOD.US,D,20080314,000000,12.56,12.59,11.87,12.06,185892,0
+MOD.US,D,20080317,000000,11.83,12.28,11.7,12,132200,0
+MOD.US,D,20080318,000000,12.02,12.76,12.02,12.71,157100,0
+MOD.US,D,20080319,000000,12.8,13.37,12.57,12.57,173200,0
+MOD.US,D,20080320,000000,12.57,13.58,12.57,13.56,579200,0
+MOD.US,D,20080324,000000,13.52,14.2,13.46,14.05,186400,0
+MOD.US,D,20080325,000000,14,14.78,13.93,14.07,189300,0
+MOD.US,D,20080326,000000,13.97,14.24,13.76,14.12,141600,0
+MOD.US,D,20080327,000000,14.09,14.18,13.7,13.87,118000,0
+MOD.US,D,20080328,000000,13.86,14.09,13.72,13.76,137000,0
+MOD.US,D,20080331,000000,14.49,14.81,13.95,14.49,287400,0
+MOD.US,D,20080401,000000,14.77,15.26,14.56,15.1,255100,0
+MOD.US,D,20080402,000000,15.03,15.53,14.83,15.38,233435,0
+MOD.US,D,20080403,000000,15.3,15.59,15.17,15.54,164100,0
+MOD.US,D,20080404,000000,15.41,15.55,15.1,15.27,137600,0
+MOD.US,D,20080407,000000,15.34,15.5,14.9,15.33,107600,0
+MOD.US,D,20080408,000000,15.18,15.77,15.14,15.48,108900,0
+MOD.US,D,20080409,000000,15.54,15.68,15.01,15.04,109100,0
+MOD.US,D,20080410,000000,15.01,15.75,14.86,15.43,93600,0
+MOD.US,D,20080411,000000,15.24,15.35,14.43,14.57,130400,0
+MOD.US,D,20080414,000000,14.6,15.13,14.42,14.78,94992,0
+MOD.US,D,20080415,000000,14.76,14.98,14.48,14.98,770404,0
+MOD.US,D,20080416,000000,15.12,16.04,14.87,15.88,989856,0
+MOD.US,D,20080417,000000,15.84,16.29,15.62,16.16,1378549,0
+MOD.US,D,20080418,000000,16.57,17.77,16.4,17.47,586976,0
+MOD.US,D,20080421,000000,17.4,17.4,16.99,17.2,171853,0
+MOD.US,D,20080422,000000,17.07,17.11,16.35,16.6,233841,0
+MOD.US,D,20080423,000000,16.67,16.7,16.37,16.62,109251,0
+MOD.US,D,20080424,000000,16.66,17.4,16.5,17.25,191292,0
+MOD.US,D,20080425,000000,17.4,17.41,16.71,17.19,122368,0
+MOD.US,D,20080428,000000,17.29,17.69,17.15,17.5,200851,0
+MOD.US,D,20080429,000000,17.51,17.61,17.22,17.48,96812,0
+MOD.US,D,20080430,000000,17.55,17.95,17.42,17.57,131043,0
+MOD.US,D,20080501,000000,17.5,18.25,17.43,18.13,183839,0
+MOD.US,D,20080502,000000,18.25,18.25,17.24,17.71,136599,0
+MOD.US,D,20080505,000000,17.71,17.75,17.35,17.52,123332,0
+MOD.US,D,20080506,000000,17.4,17.58,17.13,17.36,173858,0
+MOD.US,D,20080507,000000,17.35,17.79,16.88,17.01,143123,0
+MOD.US,D,20080508,000000,17.05,17.09,16.5,16.85,123194,0
+MOD.US,D,20080509,000000,16.67,17.21,16.55,16.85,94296,0
+MOD.US,D,20080512,000000,16.81,17.95,16.81,17.72,260646,0
+MOD.US,D,20080513,000000,17.79,17.85,17.31,17.61,99440,0
+MOD.US,D,20080514,000000,17.57,17.82,17.41,17.47,124217,0
+MOD.US,D,20080515,000000,17.39,17.71,17.29,17.65,108607,0
+MOD.US,D,20080516,000000,18.36,18.36,16.69,17.1,215800,0
+MOD.US,D,20080519,000000,17.22,17.48,16.81,17.04,171051,0
+MOD.US,D,20080520,000000,17.02,17.14,16.5,16.84,130986,0
+MOD.US,D,20080521,000000,16.93,17.18,16.5,16.66,120834,0
+MOD.US,D,20080522,000000,16.65,16.82,16.43,16.57,115352,0
+MOD.US,D,20080523,000000,16.5,16.56,15.96,16.06,129759,0
+MOD.US,D,20080527,000000,14.6,16.82,14.29,16.25,463075,0
+MOD.US,D,20080528,000000,16.25,16.39,15.61,15.94,288339,0
+MOD.US,D,20080529,000000,15.96,16.49,15.81,16.26,152521,0
+MOD.US,D,20080530,000000,16.17,16.24,15.6,15.74,266451,0
+MOD.US,D,20080602,000000,15.65,16.3,15.5,16.23,237077,0
+MOD.US,D,20080603,000000,16.2,16.2,15.7,15.92,206794,0
+MOD.US,D,20080604,000000,15.82,16.62,15.76,16.56,330161,0
+MOD.US,D,20080605,000000,16.7,17.23,16.46,16.95,249228,0
+MOD.US,D,20080606,000000,16.8,16.84,15.68,15.7,291870,0
+MOD.US,D,20080609,000000,15.73,16.14,15.49,15.7,148549,0
+MOD.US,D,20080610,000000,15.47,16.03,15.47,15.76,194469,0
+MOD.US,D,20080611,000000,15.67,15.79,15.23,15.23,195885,0
+MOD.US,D,20080612,000000,15.41,15.99,15.26,15.73,152898,0
+MOD.US,D,20080613,000000,15.92,16.35,15.7,16.24,191300,0
+MOD.US,D,20080616,000000,16.22,16.46,16.01,16.39,106276,0
+MOD.US,D,20080617,000000,16.28,16.54,15.64,15.95,162023,0
+MOD.US,D,20080618,000000,15.75,15.86,15.18,15.56,128312,0
+MOD.US,D,20080619,000000,15.54,15.73,15.21,15.72,146422,0
+MOD.US,D,20080620,000000,15.72,15.84,14.99,15,309005,0
+MOD.US,D,20080623,000000,15.09,15.13,14.66,14.69,148875,0
+MOD.US,D,20080624,000000,14.62,14.81,14.12,14.28,229067,0
+MOD.US,D,20080625,000000,14.27,14.58,13.8,13.89,234615,0
+MOD.US,D,20080626,000000,13.75,13.88,12.99,13.25,302482,0
+MOD.US,D,20080627,000000,13.21,13.36,12.88,13,323958,0
+MOD.US,D,20080630,000000,12.95,13,12.35,12.37,236426,0
+MOD.US,D,20080701,000000,13.5,14.11,13.17,13.4,731570,0
+MOD.US,D,20080702,000000,13.54,13.61,12.85,12.87,341457,0
+MOD.US,D,20080703,000000,12.97,13.51,12.89,12.92,141023,0
+MOD.US,D,20080707,000000,13.05,13.36,12.6,12.88,213195,0
+MOD.US,D,20080708,000000,12.89,13.52,12.86,13.45,291890,0
+MOD.US,D,20080709,000000,13.46,13.49,12.94,13.21,277821,0
+MOD.US,D,20080710,000000,13.17,13.4,12.71,12.92,224526,0
+MOD.US,D,20080711,000000,12.77,13.25,12.36,13.1,244198,0
+MOD.US,D,20080714,000000,13.23,13.23,12.44,12.69,139036,0
+MOD.US,D,20080715,000000,12.62,13.2,12.07,12.88,218683,0
+MOD.US,D,20080716,000000,12.81,13.28,12.6,13.24,227773,0
+MOD.US,D,20080717,000000,13.46,14.2,12.97,14.06,376954,0
+MOD.US,D,20080718,000000,14.2,14.2,13.25,13.75,241153,0
+MOD.US,D,20080721,000000,13.85,14.2,13.65,13.76,165401,0
+MOD.US,D,20080722,000000,13.45,14.5,13.3,14.4,193051,0
+MOD.US,D,20080723,000000,14.38,15.27,14.23,15.11,222092,0
+MOD.US,D,20080724,000000,15.11,15.11,14.01,14.1,168941,0
+MOD.US,D,20080725,000000,14.26,14.57,14.1,14.23,195057,0
+MOD.US,D,20080728,000000,14.12,14.3,13.69,13.81,130829,0
+MOD.US,D,20080729,000000,14.51,16.83,13.69,16.49,911898,0
+MOD.US,D,20080730,000000,16.33,16.73,15.93,16.55,907742,0
+MOD.US,D,20080731,000000,16.27,17.74,16.04,17.44,450776,0
+MOD.US,D,20080801,000000,17.38,17.51,16.88,17.24,341749,0
+MOD.US,D,20080804,000000,17.21,17.4,16.72,17.24,218229,0
+MOD.US,D,20080805,000000,17.54,18,17.42,17.61,357073,0
+MOD.US,D,20080806,000000,17.57,17.69,17.21,17.65,353752,0
+MOD.US,D,20080807,000000,17.43,17.59,16.96,17.05,265034,0
+MOD.US,D,20080808,000000,17.13,18.05,17.1,18.01,321426,0
+MOD.US,D,20080811,000000,17.94,19.27,17.69,18.91,475675,0
+MOD.US,D,20080812,000000,18.67,18.82,18.07,18.62,389898,0
+MOD.US,D,20080813,000000,18.62,18.62,18.01,18.26,350251,0
+MOD.US,D,20080814,000000,17.99,19.3,17.96,18.83,267419,0
+MOD.US,D,20080815,000000,18.94,19.6,18.4,18.77,309388,0
+MOD.US,D,20080818,000000,18.91,19.13,18.6,18.81,241681,0
+MOD.US,D,20080819,000000,18.58,18.89,18.14,18.5,259560,0
+MOD.US,D,20080820,000000,18.38,18.5,17.33,17.44,340945,0
+MOD.US,D,20080821,000000,17.23,18.28,17.23,17.55,204500,0
+MOD.US,D,20080822,000000,17.55,18.17,17.43,17.97,158097,0
+MOD.US,D,20080825,000000,17.89,17.99,17.26,17.48,145591,0
+MOD.US,D,20080826,000000,17.64,17.64,16.98,17.41,142823,0
+MOD.US,D,20080827,000000,16.96,17.28,15.69,16.35,342853,0
+MOD.US,D,20080828,000000,16.31,16.67,16.07,16.67,201695,0
+MOD.US,D,20080829,000000,16.5,16.5,15.8,15.82,212072,0
+MOD.US,D,20080902,000000,15.82,16.83,15.7,15.85,285805,0
+MOD.US,D,20080903,000000,15.91,16.8,15.78,16.51,376410,0
+MOD.US,D,20080904,000000,16.23,16.39,15.53,15.63,257932,0
+MOD.US,D,20080905,000000,15.38,16.15,15.19,16.01,267156,0
+MOD.US,D,20080908,000000,17.01,17.1,16.48,17.01,308957,0
+MOD.US,D,20080909,000000,16.66,17.51,16.01,16.11,249154,0
+MOD.US,D,20080910,000000,16.42,17.06,16.13,16.99,365277,0
+MOD.US,D,20080911,000000,16.85,17.17,16.65,16.99,276002,0
+MOD.US,D,20080912,000000,16.99,17.24,16.48,17.04,205568,0
+MOD.US,D,20080915,000000,16.31,16.75,15.2,15.32,226040,0
+MOD.US,D,20080916,000000,15,15.61,15,15.5,370533,0
+MOD.US,D,20080917,000000,15.33,15.48,14.4,14.4,385094,0
+MOD.US,D,20080918,000000,14.45,15.28,13.81,15.14,597275,0
+MOD.US,D,20080919,000000,16.38,16.53,15.7,15.94,691529,0
+MOD.US,D,20080922,000000,15.65,15.99,15.34,15.56,247214,0
+MOD.US,D,20080923,000000,15.42,16.05,15.3,15.39,216835,0
+MOD.US,D,20080924,000000,15.4,15.4,14.86,15.11,149699,0
+MOD.US,D,20080925,000000,15.16,15.77,14.47,15.49,159023,0
+MOD.US,D,20080926,000000,15.14,15.69,15.14,15.61,120540,0
+MOD.US,D,20080929,000000,15.2,15.53,14.1,14.25,283401,0
+MOD.US,D,20080930,000000,14.64,14.64,13.75,14.48,252607,0
+MOD.US,D,20081001,000000,14.29,14.49,13.8,14.12,165462,0
+MOD.US,D,20081002,000000,13.95,14.03,13,13,190688,0
+MOD.US,D,20081003,000000,13.15,13.67,12.39,12.48,224736,0
+MOD.US,D,20081006,000000,12.08,12.71,11.68,12.57,257585,0
+MOD.US,D,20081007,000000,12.73,12.73,11.51,11.52,166081,0
+MOD.US,D,20081008,000000,11,11.7,10.49,10.95,281281,0
+MOD.US,D,20081009,000000,10.71,11.03,9.95,9.95,288127,0
+MOD.US,D,20081010,000000,9.66,10.59,9.15,10.23,374397,0
+MOD.US,D,20081013,000000,10.59,11.15,10.4,11.15,401375,0
+MOD.US,D,20081014,000000,11.15,11.76,10.54,10.96,364272,0
+MOD.US,D,20081015,000000,10.69,10.72,9.22,9.22,353888,0
+MOD.US,D,20081016,000000,9.16,9.73,8.51,9.6,404379,0
+MOD.US,D,20081017,000000,9.15,9.9,8.78,9.2,352855,0
+MOD.US,D,20081020,000000,9.63,9.65,9.09,9.65,236069,0
+MOD.US,D,20081021,000000,9.4,9.59,9.22,9.26,330348,0
+MOD.US,D,20081022,000000,8.9,9.6,8.55,8.75,295791,0
+MOD.US,D,20081023,000000,8.9,9.13,8.39,8.91,295009,0
+MOD.US,D,20081024,000000,8.41,8.65,7.77,7.95,334108,0
+MOD.US,D,20081027,000000,7.73,7.74,6.89,6.89,343827,0
+MOD.US,D,20081028,000000,7.1,7.74,6.89,7.74,352734,0
+MOD.US,D,20081029,000000,7.75,8.4,7.64,7.93,287066,0
+MOD.US,D,20081030,000000,7.93,8.03,7.38,7.5,383654,0
+MOD.US,D,20081031,000000,7.25,7.4,6.39,7.4,455109,0
+MOD.US,D,20081103,000000,7.55,7.71,7.37,7.5,227262,0
+MOD.US,D,20081104,000000,7.6,7.84,7.34,7.57,228271,0
+MOD.US,D,20081105,000000,7.41,7.69,7.17,7.57,318607,0
+MOD.US,D,20081106,000000,7.52,7.61,7,7.01,315771,0
+MOD.US,D,20081107,000000,7.12,7.69,6.97,7.62,405670,0
+MOD.US,D,20081110,000000,7.85,7.85,6.96,7.07,233812,0
+MOD.US,D,20081111,000000,6.97,7,6.63,6.68,287298,0
+MOD.US,D,20081112,000000,6.52,6.62,5.68,5.71,448316,0
+MOD.US,D,20081113,000000,5.78,6.25,5.32,6.25,469534,0
+MOD.US,D,20081114,000000,6.14,6.25,5.41,5.5,310975,0
+MOD.US,D,20081117,000000,5.43,5.69,5.06,5.09,309424,0
+MOD.US,D,20081118,000000,5.18,5.29,4.89,5.23,296285,0
+MOD.US,D,20081119,000000,5.22,5.25,4.05,4.05,334650,0
+MOD.US,D,20081120,000000,3.99,4.21,3.52,3.52,487215,0
+MOD.US,D,20081121,000000,3.52,3.66,3.07,3.36,451909,0
+MOD.US,D,20081124,000000,3.34,4.05,3.24,3.63,378451,0
+MOD.US,D,20081125,000000,3.58,4.07,3.58,4.07,377672,0
+MOD.US,D,20081126,000000,3.88,4.89,3.88,4.85,329329,0
+MOD.US,D,20081128,000000,4.74,4.94,4.58,4.81,87508,0
+MOD.US,D,20081201,000000,4.86,4.86,3.93,3.93,366992,0
+MOD.US,D,20081202,000000,4.05,4.63,3.95,4.62,278134,0
+MOD.US,D,20081203,000000,4.46,5.07,4.27,5,308162,0
+MOD.US,D,20081204,000000,4.87,5.12,4.22,4.43,204240,0
+MOD.US,D,20081205,000000,4.35,4.94,4.22,4.94,158936,0
+MOD.US,D,20081208,000000,5.08,5.26,4.82,5.08,263850,0
+MOD.US,D,20081209,000000,5.17,5.6,4.83,5.03,281065,0
+MOD.US,D,20081210,000000,5.13,5.35,4.78,4.97,170834,0
+MOD.US,D,20081211,000000,4.96,4.96,4.09,4.21,215837,0
+MOD.US,D,20081212,000000,4,4.5,3.94,4.28,290651,0
+MOD.US,D,20081215,000000,4.26,4.42,3.95,4.12,184578,0
+MOD.US,D,20081216,000000,4.27,4.85,4.27,4.76,297625,0
+MOD.US,D,20081217,000000,4.62,5.23,4.29,4.89,248281,0
+MOD.US,D,20081218,000000,4.93,5.3,4.64,4.87,289628,0
+MOD.US,D,20081219,000000,5.04,6.22,4.87,5.25,711110,0
+MOD.US,D,20081222,000000,5.26,5.53,4.66,4.93,320903,0
+MOD.US,D,20081223,000000,5.02,5.08,4.62,4.87,184664,0
+MOD.US,D,20081224,000000,4.87,5.06,4.84,4.9,61091,0
+MOD.US,D,20081226,000000,4.93,5.01,4.75,4.98,135251,0
+MOD.US,D,20081229,000000,4.87,4.87,4.11,4.27,156485,0
+MOD.US,D,20081230,000000,4.35,4.36,4.14,4.3,154715,0
+MOD.US,D,20081231,000000,4.37,4.96,4.3,4.87,283156,0
+MOD.US,D,20090102,000000,4.83,5.09,4.69,4.93,153738,0
+MOD.US,D,20090105,000000,4.96,5.28,4.95,5.28,170931,0
+MOD.US,D,20090106,000000,5.31,5.76,5.26,5.64,168387,0
+MOD.US,D,20090107,000000,5.47,5.59,4.92,5.2,217654,0
+MOD.US,D,20090108,000000,5.25,5.75,5.14,5.75,231783,0
+MOD.US,D,20090109,000000,5.68,5.68,5.02,5.12,164467,0
+MOD.US,D,20090112,000000,5.12,5.34,5,5.06,159501,0
+MOD.US,D,20090113,000000,4.98,5.51,4.98,5.15,190724,0
+MOD.US,D,20090114,000000,4.98,4.98,4.08,4.08,343512,0
+MOD.US,D,20090115,000000,4.1,4.19,3.61,4.19,377466,0
+MOD.US,D,20090116,000000,4.25,4.3,3.73,3.9,320191,0
+MOD.US,D,20090120,000000,3.88,3.88,3.41,3.43,207121,0
+MOD.US,D,20090121,000000,3.52,3.74,3.18,3.74,313681,0
+MOD.US,D,20090122,000000,3.63,3.71,3.08,3.27,210441,0
+MOD.US,D,20090123,000000,3.14,3.34,3.06,3.23,183753,0
+MOD.US,D,20090126,000000,3.25,3.57,3.25,3.35,148077,0
+MOD.US,D,20090127,000000,3.36,3.48,3.34,3.35,88042,0
+MOD.US,D,20090128,000000,3.32,3.4,3.25,3.32,143700,0
+MOD.US,D,20090129,000000,3.2,3.28,2.99,3.01,144851,0
+MOD.US,D,20090130,000000,3,3.02,2.68,2.74,195443,0
+MOD.US,D,20090202,000000,2.75,3.1,2.7,2.87,332554,0
+MOD.US,D,20090203,000000,2.84,2.84,2.66,2.67,198140,0
+MOD.US,D,20090204,000000,2.67,2.73,2.39,2.44,258605,0
+MOD.US,D,20090205,000000,2.25,2.3,1.85,1.96,598380,0
+MOD.US,D,20090206,000000,1.91,2.06,1.91,2.03,364651,0
+MOD.US,D,20090209,000000,1.97,2.1,1.87,1.9,436030,0
+MOD.US,D,20090210,000000,1.85,2,1.77,1.77,467684,0
+MOD.US,D,20090211,000000,1.74,1.83,0.93,0.93,5918303,0
+MOD.US,D,20090212,000000,0.97,1.04,0.73,0.83,1926797,0
+MOD.US,D,20090213,000000,0.83,1.1,0.8,0.96,1542002,0
+MOD.US,D,20090217,000000,1,1.09,0.88,0.97,1199512,0
+MOD.US,D,20090218,000000,1.1,1.24,1.05,1.05,827040,0
+MOD.US,D,20090219,000000,1.08,1.1,0.98,1,812094,0
+MOD.US,D,20090220,000000,0.97,0.97,0.86,0.91,632484,0
+MOD.US,D,20090223,000000,1.1,1.1,0.9,0.9,622255,0
+MOD.US,D,20090224,000000,0.94,1.08,0.94,1.02,453535,0
+MOD.US,D,20090225,000000,1.14,1.17,1.04,1.14,519164,0
+MOD.US,D,20090226,000000,1.15,1.39,1.11,1.12,897453,0
+MOD.US,D,20090227,000000,1.1,1.18,1.08,1.13,260549,0
+MOD.US,D,20090302,000000,1.1,1.3,1.07,1.11,273813,0
+MOD.US,D,20090303,000000,1.15,1.17,1.02,1.02,276375,0
+MOD.US,D,20090304,000000,1.02,1.19,1.01,1.09,464770,0
+MOD.US,D,20090305,000000,1.09,1.13,0.91,0.91,367512,0
+MOD.US,D,20090306,000000,0.95,1.03,0.78,0.83,317326,0
+MOD.US,D,20090309,000000,0.82,0.9,0.78,0.84,222618,0
+MOD.US,D,20090310,000000,0.85,1,0.85,0.94,242736,0
+MOD.US,D,20090311,000000,0.99,1.07,0.94,1.01,216909,0
+MOD.US,D,20090312,000000,1.02,1.09,1.01,1.09,423601,0
+MOD.US,D,20090313,000000,1.14,1.14,1.03,1.07,391200,0
+MOD.US,D,20090316,000000,1.1,1.3,1.05,1.27,515885,0
+MOD.US,D,20090317,000000,1.3,1.4,1.15,1.27,328632,0
+MOD.US,D,20090318,000000,1.3,1.71,1.25,1.59,504791,0
+MOD.US,D,20090319,000000,1.66,2.01,1.64,1.81,451719,0
+MOD.US,D,20090320,000000,1.9,2.06,1.8,1.91,567902,0
+MOD.US,D,20090323,000000,2,2.69,1.91,2.69,689323,0
+MOD.US,D,20090324,000000,2.74,2.85,2.43,2.59,553528,0
+MOD.US,D,20090325,000000,2.69,3.05,2.57,2.71,469535,0
+MOD.US,D,20090326,000000,2.82,3,2.8,3,322733,0
+MOD.US,D,20090327,000000,2.92,3.09,2.79,2.93,334157,0
+MOD.US,D,20090330,000000,2.75,2.82,2.45,2.47,349815,0
+MOD.US,D,20090331,000000,2.47,2.68,2.47,2.5,212653,0
+MOD.US,D,20090401,000000,2.44,2.68,2.3,2.62,257812,0
+MOD.US,D,20090402,000000,2.72,3.16,2.72,3.16,400223,0
+MOD.US,D,20090403,000000,3.15,3.18,3.01,3.13,168845,0
+MOD.US,D,20090406,000000,3.08,3.47,2.91,3.45,203773,0
+MOD.US,D,20090407,000000,3.4,3.61,3.14,3.14,170564,0
+MOD.US,D,20090408,000000,3.18,3.3,3.14,3.23,85681,0
+MOD.US,D,20090409,000000,3.38,3.86,3.38,3.7,246632,0
+MOD.US,D,20090413,000000,3.62,3.65,3.17,3.42,354765,0
+MOD.US,D,20090414,000000,3.41,3.61,3.25,3.35,151919,0
+MOD.US,D,20090415,000000,3.35,3.55,3.29,3.52,163758,0
+MOD.US,D,20090416,000000,3.59,3.72,3.46,3.7,123597,0
+MOD.US,D,20090417,000000,3.72,3.96,3.65,3.84,273726,0
+MOD.US,D,20090420,000000,3.8,3.88,3.05,3.09,332482,0
+MOD.US,D,20090421,000000,3.08,3.49,2.8,3.48,273586,0
+MOD.US,D,20090422,000000,3.45,3.51,3.27,3.31,225856,0
+MOD.US,D,20090423,000000,3.33,3.33,3.03,3.13,192010,0
+MOD.US,D,20090424,000000,3.14,3.35,3.14,3.32,173768,0
+MOD.US,D,20090427,000000,3.24,3.35,2.89,2.92,354076,0
+MOD.US,D,20090428,000000,2.88,3.24,2.78,3.24,167697,0
+MOD.US,D,20090429,000000,3.27,3.59,3.14,3.59,302992,0
+MOD.US,D,20090430,000000,3.65,3.96,3.53,3.82,301166,0
+MOD.US,D,20090501,000000,3.82,4.37,3.49,4.33,505487,0
+MOD.US,D,20090504,000000,4.36,4.53,4,4.34,217130,0
+MOD.US,D,20090505,000000,4.29,4.59,4.22,4.59,232972,0
+MOD.US,D,20090506,000000,4.65,4.79,4.32,4.68,231710,0
+MOD.US,D,20090507,000000,4.71,4.98,4.19,4.3,239192,0
+MOD.US,D,20090508,000000,4.52,5.18,4.39,5.18,306595,0
+MOD.US,D,20090511,000000,5.04,5.3,4.89,5.21,287948,0
+MOD.US,D,20090512,000000,5.26,5.26,4.51,4.8,237785,0
+MOD.US,D,20090513,000000,4.71,4.71,3.9,3.9,216095,0
+MOD.US,D,20090514,000000,3.87,4.62,3.55,4.15,230383,0
+MOD.US,D,20090515,000000,4.16,4.52,4.11,4.19,215376,0
+MOD.US,D,20090518,000000,4.28,4.85,4.28,4.84,228743,0
+MOD.US,D,20090519,000000,4.91,4.97,4.75,4.86,133233,0
+MOD.US,D,20090520,000000,4.91,4.91,4.34,4.41,189335,0
+MOD.US,D,20090521,000000,4.31,4.67,4.16,4.55,201497,0
+MOD.US,D,20090522,000000,4.65,4.79,4.54,4.63,106866,0
+MOD.US,D,20090526,000000,4.54,5.23,4.54,5.19,203644,0
+MOD.US,D,20090527,000000,5.22,5.4,4.85,4.91,222050,0
+MOD.US,D,20090528,000000,4.99,5.06,4.3,4.33,270001,0
+MOD.US,D,20090529,000000,4.38,4.62,4.29,4.47,125282,0
+MOD.US,D,20090601,000000,4.67,5.25,4.55,5.24,292751,0
+MOD.US,D,20090602,000000,4.97,5,4.12,4.34,586927,0
+MOD.US,D,20090603,000000,4.4,4.49,4.11,4.42,294102,0
+MOD.US,D,20090604,000000,4.44,4.63,4.15,4.63,389530,0
+MOD.US,D,20090605,000000,4.74,5.14,4.73,5.06,429809,0
+MOD.US,D,20090608,000000,5.05,5.14,4.62,4.73,269401,0
+MOD.US,D,20090609,000000,4.78,5.05,4.7,5.01,181895,0
+MOD.US,D,20090610,000000,5.16,5.16,5,5.09,188114,0
+MOD.US,D,20090611,000000,5.11,5.2,5,5.09,219125,0
+MOD.US,D,20090612,000000,5.08,5.19,4.82,5.18,186103,0
+MOD.US,D,20090615,000000,5.09,5.14,4.55,4.75,239340,0
+MOD.US,D,20090616,000000,4.8,4.99,4.5,4.73,199112,0
+MOD.US,D,20090617,000000,4.79,4.79,4.52,4.63,232393,0
+MOD.US,D,20090618,000000,4.63,4.77,4.55,4.7,121773,0
+MOD.US,D,20090619,000000,4.83,4.85,4.73,4.81,205501,0
+MOD.US,D,20090622,000000,4.69,4.69,4.49,4.52,190708,0
+MOD.US,D,20090623,000000,4.55,4.63,4.35,4.36,83447,0
+MOD.US,D,20090624,000000,4.4,4.64,4.02,4.08,210010,0
+MOD.US,D,20090625,000000,4.08,4.46,4.05,4.35,183348,0
+MOD.US,D,20090626,000000,4.34,4.62,4.28,4.44,573051,0
+MOD.US,D,20090629,000000,4.54,4.86,4.54,4.73,115464,0
+MOD.US,D,20090630,000000,4.75,4.92,4.75,4.8,92925,0
+MOD.US,D,20090701,000000,4.77,5.15,4.77,5.14,318564,0
+MOD.US,D,20090702,000000,4.96,4.96,4.61,4.66,128072,0
+MOD.US,D,20090706,000000,4.64,4.93,4.6,4.89,137458,0
+MOD.US,D,20090707,000000,4.87,5.09,4.78,5,200935,0
+MOD.US,D,20090708,000000,5.02,5.15,4.86,4.98,173525,0
+MOD.US,D,20090709,000000,5.02,5.02,4.73,4.73,101005,0
+MOD.US,D,20090710,000000,4.7,5.08,4.61,5.02,100875,0
+MOD.US,D,20090713,000000,5.14,5.24,4.86,5.24,176520,0
+MOD.US,D,20090714,000000,5.25,5.6,5.2,5.44,279007,0
+MOD.US,D,20090715,000000,5.48,5.74,5.48,5.71,190199,0
+MOD.US,D,20090716,000000,5.66,6.49,5.66,6.45,251400,0
+MOD.US,D,20090717,000000,6.48,6.59,5.58,5.66,305424,0
+MOD.US,D,20090720,000000,5.69,6.39,5.69,6.38,193865,0
+MOD.US,D,20090721,000000,6.42,6.62,6.13,6.43,246589,0
+MOD.US,D,20090722,000000,6.26,7,6.25,6.79,279506,0
+MOD.US,D,20090723,000000,6.71,6.98,6.61,6.69,206158,0
+MOD.US,D,20090724,000000,6.62,6.85,6.51,6.79,152966,0
+MOD.US,D,20090727,000000,6.79,7.06,6.73,7.03,170589,0
+MOD.US,D,20090728,000000,6.98,7.16,6.78,7.15,178247,0
+MOD.US,D,20090729,000000,7.05,7.15,6.89,7.1,207854,0
+MOD.US,D,20090730,000000,7.27,8.04,7.18,7.81,257925,0
+MOD.US,D,20090731,000000,7.81,8.09,7.45,7.65,343530,0
+MOD.US,D,20090803,000000,8.29,9.85,8.26,8.85,858961,0
+MOD.US,D,20090804,000000,8.96,9.06,8.26,8.62,365279,0
+MOD.US,D,20090805,000000,8.61,8.94,8.47,8.5,300067,0
+MOD.US,D,20090806,000000,8.64,8.64,7.95,8.27,255146,0
+MOD.US,D,20090807,000000,8.29,8.82,8.27,8.4,285638,0
+MOD.US,D,20090810,000000,8.35,8.43,8.01,8.21,170258,0
+MOD.US,D,20090811,000000,8.16,8.48,7.27,7.54,326340,0
+MOD.US,D,20090812,000000,7.4,8.25,7.4,7.97,285135,0
+MOD.US,D,20090813,000000,8.01,8.32,7.98,8.07,181021,0
+MOD.US,D,20090814,000000,8.08,8.23,7.77,7.94,136537,0
+MOD.US,D,20090817,000000,7.57,7.7,6.73,7.24,293572,0
+MOD.US,D,20090818,000000,7.29,7.94,7.26,7.8,228444,0
+MOD.US,D,20090819,000000,7.66,7.89,7.6,7.81,120938,0
+MOD.US,D,20090820,000000,7.8,7.92,7.61,7.89,128263,0
+MOD.US,D,20090821,000000,7.99,8.46,7.92,8.42,326910,0
+MOD.US,D,20090824,000000,8.29,8.81,8.29,8.47,307985,0
+MOD.US,D,20090825,000000,8.5,8.79,8.41,8.72,241451,0
+MOD.US,D,20090826,000000,8.68,8.81,8.46,8.81,284150,0
+MOD.US,D,20090827,000000,8.81,9.64,8.66,9.6,283031,0
+MOD.US,D,20090828,000000,9.71,9.83,8.5,8.79,505651,0
+MOD.US,D,20090831,000000,8.58,8.76,8.25,8.47,327887,0
+MOD.US,D,20090901,000000,8.35,8.79,8.1,8.22,264531,0
+MOD.US,D,20090902,000000,8.21,8.49,8.1,8.34,162676,0
+MOD.US,D,20090903,000000,8.38,8.73,8.25,8.71,146108,0
+MOD.US,D,20090904,000000,8.71,8.86,8.19,8.71,185712,0
+MOD.US,D,20090908,000000,8.86,9,8.27,8.5,132685,0
+MOD.US,D,20090909,000000,8.5,8.75,8.26,8.42,166242,0
+MOD.US,D,20090910,000000,8.4,8.77,8.26,8.64,97744,0
+MOD.US,D,20090911,000000,8.69,8.74,8.31,8.38,109086,0
+MOD.US,D,20090914,000000,8.31,8.62,8.31,8.49,107384,0
+MOD.US,D,20090915,000000,8.64,8.64,8.2,8.28,180210,0
+MOD.US,D,20090916,000000,8.29,8.45,8.2,8.36,159807,0
+MOD.US,D,20090917,000000,8.37,8.37,8.21,8.29,233684,0
+MOD.US,D,20090918,000000,8.34,8.39,8.01,8.19,255722,0
+MOD.US,D,20090921,000000,7.95,7.95,7.39,7.63,239073,0
+MOD.US,D,20090922,000000,7.75,8.02,7.64,8,220804,0
+MOD.US,D,20090923,000000,8,8,7.51,7.65,335969,0
+MOD.US,D,20090924,000000,7.69,7.74,7,7.24,441591,0
+MOD.US,D,20090925,000000,7.3,7.84,7.17,7.55,5118143,0
+MOD.US,D,20090928,000000,7.63,8.24,7.56,8.07,1235315,0
+MOD.US,D,20090929,000000,8.45,9.5,8.43,9.43,2044540,0
+MOD.US,D,20090930,000000,9.5,9.5,8.75,9.27,973734,0
+MOD.US,D,20091001,000000,9.23,9.35,8.83,9.21,694025,0
+MOD.US,D,20091002,000000,9.06,9.19,8.9,8.96,814481,0
+MOD.US,D,20091005,000000,9.06,10.12,8.89,10.01,714987,0
+MOD.US,D,20091006,000000,10.09,11.04,10.09,10.71,1204721,0
+MOD.US,D,20091007,000000,10.67,10.85,10.43,10.66,750138,0
+MOD.US,D,20091008,000000,10.88,11.5,10.64,11.28,512272,0
+MOD.US,D,20091009,000000,11.27,11.27,10.68,10.95,414541,0
+MOD.US,D,20091012,000000,11.01,11.13,10.52,10.89,496240,0
+MOD.US,D,20091013,000000,10.83,10.83,10.21,10.4,516104,0
+MOD.US,D,20091014,000000,10.6,10.86,10.4,10.81,277385,0
+MOD.US,D,20091015,000000,10.72,10.72,10.25,10.4,438760,0
+MOD.US,D,20091016,000000,10.29,10.38,10.05,10.21,311870,0
+MOD.US,D,20091019,000000,10.24,10.32,9.93,10.08,605774,0
+MOD.US,D,20091020,000000,10.08,10.2,9.78,9.86,640092,0
+MOD.US,D,20091021,000000,9.84,10.1,9.56,9.63,830727,0
+MOD.US,D,20091022,000000,9.57,9.65,9.26,9.39,1166223,0
+MOD.US,D,20091023,000000,9.4,9.89,9.25,9.31,525188,0
+MOD.US,D,20091026,000000,9.31,9.89,9.26,9.34,342190,0
+MOD.US,D,20091027,000000,9.43,9.87,9.25,9.66,495817,0
+MOD.US,D,20091028,000000,9.58,9.61,8.74,9.03,787822,0
+MOD.US,D,20091029,000000,9.27,10.27,9.27,10.17,764369,0
+MOD.US,D,20091030,000000,10.29,10.53,9.93,10.3,2107751,0
+MOD.US,D,20091102,000000,10.37,10.48,9.01,9.23,777683,0
+MOD.US,D,20091103,000000,9.08,9.84,8.8,9.75,474946,0
+MOD.US,D,20091104,000000,9.87,10.08,9.49,9.52,458303,0
+MOD.US,D,20091105,000000,9.66,10.09,9.66,9.98,359286,0
+MOD.US,D,20091106,000000,9.75,10.23,9.6,10.08,319847,0
+MOD.US,D,20091109,000000,10.22,10.47,10.06,10.25,276504,0
+MOD.US,D,20091110,000000,10.17,10.3,9.76,9.99,283186,0
+MOD.US,D,20091111,000000,10.13,11.06,10.13,10.79,522471,0
+MOD.US,D,20091112,000000,10.78,10.99,10.4,10.45,228501,0
+MOD.US,D,20091113,000000,10.54,10.8,10.43,10.73,173305,0
+MOD.US,D,20091116,000000,10.93,11.38,10.77,10.93,361676,0
+MOD.US,D,20091117,000000,10.8,11.28,10.73,11.25,330885,0
+MOD.US,D,20091118,000000,11.22,11.96,11.06,11.59,392122,0
+MOD.US,D,20091119,000000,11.3,11.46,10.72,11.03,422390,0
+MOD.US,D,20091120,000000,10.93,11.38,10.87,11.33,263129,0
+MOD.US,D,20091123,000000,11.58,11.9,11.35,11.49,179931,0
+MOD.US,D,20091124,000000,11.54,11.54,11,11.23,139188,0
+MOD.US,D,20091125,000000,11.3,11.3,10.9,10.98,125000,0
+MOD.US,D,20091127,000000,10.34,10.97,10.17,10.65,160224,0
+MOD.US,D,20091130,000000,10.58,10.66,10.11,10.63,296004,0
+MOD.US,D,20091201,000000,10.84,10.99,10.53,10.92,474620,0
+MOD.US,D,20091202,000000,10.9,11.5,10.84,11.32,268262,0
+MOD.US,D,20091203,000000,11.43,11.5,10.84,10.88,211079,0
+MOD.US,D,20091204,000000,11.31,11.49,10.91,11.1,272486,0
+MOD.US,D,20091207,000000,11.15,11.34,11.02,11.32,186142,0
+MOD.US,D,20091208,000000,11.2,11.37,10.87,11.05,141777,0
+MOD.US,D,20091209,000000,11.04,11.23,10.59,11.21,339273,0
+MOD.US,D,20091210,000000,11.28,12.01,11.2,11.56,553538,0
+MOD.US,D,20091211,000000,11.71,11.82,11.27,11.34,258085,0
+MOD.US,D,20091214,000000,11.41,11.51,11.11,11.47,133530,0
+MOD.US,D,20091215,000000,11.38,11.47,11.09,11.17,225399,0
+MOD.US,D,20091216,000000,11.31,11.39,11.05,11.31,231830,0
+MOD.US,D,20091217,000000,11.2,11.33,11.09,11.29,344174,0
+MOD.US,D,20091218,000000,11.31,11.64,10.88,11.54,715352,0
+MOD.US,D,20091221,000000,11.63,11.94,11.52,11.79,219668,0
+MOD.US,D,20091222,000000,11.9,12.37,11.67,12.32,264662,0
+MOD.US,D,20091223,000000,12.42,12.46,12.04,12.25,223096,0
+MOD.US,D,20091224,000000,12.3,12.49,12.19,12.44,34847,0
+MOD.US,D,20091228,000000,12.5,12.69,12.14,12.4,164981,0
+MOD.US,D,20091229,000000,12.39,12.52,12.04,12.1,138707,0
+MOD.US,D,20091230,000000,11.96,12.4,11.9,12.24,201247,0
+MOD.US,D,20091231,000000,12.23,12.34,11.79,11.84,168696,0
+MOD.US,D,20100104,000000,11.98,12.41,11.98,12.36,256918,0
+MOD.US,D,20100105,000000,12.36,12.7,12.29,12.5,180679,0
+MOD.US,D,20100106,000000,12.5,12.59,11.81,12.04,321090,0
+MOD.US,D,20100107,000000,11.98,12.13,11.6,11.98,281740,0
+MOD.US,D,20100108,000000,11.91,12.17,11.8,11.95,153528,0
+MOD.US,D,20100111,000000,12.04,12.04,11.66,11.84,165656,0
+MOD.US,D,20100112,000000,11.7,11.89,11.42,11.53,149243,0
+MOD.US,D,20100113,000000,11.65,11.92,11.3,11.89,174469,0
+MOD.US,D,20100114,000000,11.83,11.93,11.54,11.9,215667,0
+MOD.US,D,20100115,000000,11.95,11.95,10.77,11.4,673723,0
+MOD.US,D,20100119,000000,11.45,11.45,10.9,11.36,231235,0
+MOD.US,D,20100120,000000,11.18,11.28,10.28,10.54,586441,0
+MOD.US,D,20100121,000000,10.59,10.83,9.95,9.98,372039,0
+MOD.US,D,20100122,000000,9.97,10.54,9.78,9.92,296738,0
+MOD.US,D,20100125,000000,10.03,10.37,9.95,10.14,222491,0
+MOD.US,D,20100126,000000,10.06,10.35,9.86,9.87,183504,0
+MOD.US,D,20100127,000000,9.78,9.84,9.5,9.64,310041,0
+MOD.US,D,20100128,000000,9.7,9.87,9.15,9.5,195754,0
+MOD.US,D,20100129,000000,9.52,9.72,9.28,9.51,285255,0
+MOD.US,D,20100201,000000,9.61,10.03,9.53,9.85,203508,0
+MOD.US,D,20100202,000000,10.04,10.64,9.91,10.24,359303,0
+MOD.US,D,20100203,000000,10.11,10.48,9.67,10.37,410917,0
+MOD.US,D,20100204,000000,10.2,10.2,9.25,9.3,774460,0
+MOD.US,D,20100205,000000,9.26,9.37,8.8,9.1,381943,0
+MOD.US,D,20100208,000000,9.06,9.45,8.76,9.11,354021,0
+MOD.US,D,20100209,000000,9.32,9.51,9.04,9.36,331527,0
+MOD.US,D,20100210,000000,9.29,9.49,8.85,9.34,297924,0
+MOD.US,D,20100211,000000,9.26,9.33,9.02,9.26,149214,0
+MOD.US,D,20100212,000000,9.11,9.6,9.07,9.53,251748,0
+MOD.US,D,20100216,000000,9.65,9.65,9.33,9.52,167195,0
+MOD.US,D,20100217,000000,9.59,9.69,9.29,9.46,165178,0
+MOD.US,D,20100218,000000,9.42,9.43,9.16,9.35,250158,0
+MOD.US,D,20100219,000000,9.33,9.5,9.22,9.33,162979,0
+MOD.US,D,20100222,000000,9.35,9.42,9.15,9.21,131033,0
+MOD.US,D,20100223,000000,9.21,9.36,9.02,9.22,157359,0
+MOD.US,D,20100224,000000,9.25,9.72,9.06,9.69,347747,0
+MOD.US,D,20100225,000000,9.47,9.76,9.29,9.68,200631,0
+MOD.US,D,20100226,000000,9.66,9.82,9.3,9.4,187891,0
+MOD.US,D,20100301,000000,9.47,9.79,9.4,9.75,264156,0
+MOD.US,D,20100302,000000,9.8,10.08,9.78,9.87,170442,0
+MOD.US,D,20100303,000000,9.93,10.03,9.81,9.91,138934,0
+MOD.US,D,20100304,000000,9.93,10.29,9.75,10.24,206404,0
+MOD.US,D,20100305,000000,10.31,10.74,10.24,10.66,276372,0
+MOD.US,D,20100308,000000,10.65,10.72,10.31,10.4,194702,0
+MOD.US,D,20100309,000000,10.36,10.5,10.14,10.25,151086,0
+MOD.US,D,20100310,000000,10.22,10.9,10.18,10.81,257980,0
+MOD.US,D,20100311,000000,10.73,10.98,10.67,10.86,159776,0
+MOD.US,D,20100312,000000,10.97,11.06,10.65,10.91,183889,0
+MOD.US,D,20100315,000000,10.91,10.94,10.51,10.83,172973,0
+MOD.US,D,20100316,000000,10.87,10.91,10.68,10.79,114084,0
+MOD.US,D,20100317,000000,10.8,11.07,10.69,11.05,126254,0
+MOD.US,D,20100318,000000,10.99,11.28,10.94,11.09,140559,0
+MOD.US,D,20100319,000000,11.18,11.18,10.32,10.65,969423,0
+MOD.US,D,20100322,000000,10.65,11.01,10.51,10.97,199119,0
+MOD.US,D,20100323,000000,11.01,11.52,10.92,11.46,178321,0
+MOD.US,D,20100324,000000,11.4,11.52,11.17,11.35,213261,0
+MOD.US,D,20100325,000000,11.5,11.83,11.3,11.4,206085,0
+MOD.US,D,20100326,000000,11.44,11.97,11.44,11.77,334895,0
+MOD.US,D,20100329,000000,11.79,11.97,11.5,11.84,234747,0
+MOD.US,D,20100330,000000,11.83,11.9,11.36,11.38,278058,0
+MOD.US,D,20100331,000000,11.34,11.59,11.15,11.24,188512,0
+MOD.US,D,20100401,000000,11.38,11.51,11.1,11.18,184802,0
+MOD.US,D,20100405,000000,11.23,11.99,11.06,11.99,310010,0
+MOD.US,D,20100406,000000,11.88,12.25,11.58,12.16,240813,0
+MOD.US,D,20100407,000000,12.1,12.39,11.93,12.22,308687,0
+MOD.US,D,20100408,000000,12.17,12.92,12.03,12.82,448436,0
+MOD.US,D,20100409,000000,12.85,12.88,12.51,12.61,404237,0
+MOD.US,D,20100412,000000,12.9,13.1,12.55,12.65,318927,0
+MOD.US,D,20100413,000000,12.56,12.75,12.5,12.74,270370,0
+MOD.US,D,20100414,000000,12.84,13.3,12.67,13.24,244616,0
+MOD.US,D,20100415,000000,13.25,14,13.25,13.7,619999,0
+MOD.US,D,20100416,000000,13.68,13.68,12.69,12.86,701280,0
+MOD.US,D,20100419,000000,12.79,12.98,12.3,12.74,229681,0
+MOD.US,D,20100420,000000,12.89,13.12,12.74,13,153464,0
+MOD.US,D,20100421,000000,13.03,13.65,13.02,13.6,211188,0
+MOD.US,D,20100422,000000,13.36,13.77,13.25,13.74,171965,0
+MOD.US,D,20100423,000000,13.75,14.15,13.42,14.15,194048,0
+MOD.US,D,20100426,000000,14.16,14.62,14.11,14.32,262449,0
+MOD.US,D,20100427,000000,14.12,14.29,13.5,13.53,332412,0
+MOD.US,D,20100428,000000,13.67,14.16,13.5,14,257510,0
+MOD.US,D,20100429,000000,14.2,14.75,14.05,14.74,254234,0
+MOD.US,D,20100430,000000,14.7,14.91,13.98,14.01,204650,0
+MOD.US,D,20100503,000000,14.15,14.61,14.07,14.53,214766,0
+MOD.US,D,20100504,000000,14.15,14.15,13.45,13.66,293846,0
+MOD.US,D,20100505,000000,13.49,13.59,12.93,13.05,306699,0
+MOD.US,D,20100506,000000,12.93,13.15,9.72,12.07,645187,0
+MOD.US,D,20100507,000000,12,12.43,10.91,12.12,685773,0
+MOD.US,D,20100510,000000,12.78,13.56,12.78,13.44,280234,0
+MOD.US,D,20100511,000000,13.16,14.14,12.9,13.77,245857,0
+MOD.US,D,20100512,000000,13.8,14.21,13.63,14.07,264360,0
+MOD.US,D,20100513,000000,14.01,14.24,13.51,13.66,191287,0
+MOD.US,D,20100514,000000,13.48,13.57,12.8,13.04,211248,0
+MOD.US,D,20100517,000000,13.23,13.47,12.23,12.53,221223,0
+MOD.US,D,20100518,000000,12.83,13.12,12.33,12.44,276189,0
+MOD.US,D,20100519,000000,12.32,12.72,11.94,12.36,364374,0
+MOD.US,D,20100520,000000,11.91,11.91,10.75,11.27,670078,0
+MOD.US,D,20100521,000000,10.97,11.88,10.77,11.32,428802,0
+MOD.US,D,20100524,000000,11.4,11.52,10.86,10.89,211320,0
+MOD.US,D,20100525,000000,10.46,11.23,10.21,11.2,396016,0
+MOD.US,D,20100526,000000,11.38,12.1,10.83,10.97,479091,0
+MOD.US,D,20100527,000000,11.42,11.82,11.21,11.79,349531,0
+MOD.US,D,20100528,000000,11.79,12.33,11.41,11.62,227099,0
+MOD.US,D,20100601,000000,11.49,11.89,10.99,11.02,230328,0
+MOD.US,D,20100602,000000,11.19,11.38,10.91,11.08,551516,0
+MOD.US,D,20100603,000000,11.84,11.84,10.54,11.01,648799,0
+MOD.US,D,20100604,000000,10.7,10.7,10.04,10.1,547144,0
+MOD.US,D,20100607,000000,10.16,10.16,9.31,9.36,682585,0
+MOD.US,D,20100608,000000,9.41,9.61,8.87,9.33,425557,0
+MOD.US,D,20100609,000000,9.46,9.46,8.74,8.94,480018,0
+MOD.US,D,20100610,000000,9.21,9.49,8.99,9.27,552459,0
+MOD.US,D,20100611,000000,9.1,9.31,9.01,9.26,264594,0
+MOD.US,D,20100614,000000,9.48,9.61,8.89,8.94,551374,0
+MOD.US,D,20100615,000000,9.09,9.15,8.85,8.88,653661,0
+MOD.US,D,20100616,000000,8.71,8.99,8.27,8.82,497987,0
+MOD.US,D,20100617,000000,8.98,9.04,8.52,8.66,527234,0
+MOD.US,D,20100618,000000,8.69,8.81,8.2,8.79,878512,0
+MOD.US,D,20100621,000000,9.01,9.19,8.51,8.61,585557,0
+MOD.US,D,20100622,000000,8.66,8.86,8.3,8.41,335074,0
+MOD.US,D,20100623,000000,8.35,8.66,8.27,8.51,267062,0
+MOD.US,D,20100624,000000,8.38,8.81,8.29,8.65,496489,0
+MOD.US,D,20100625,000000,8.75,8.83,8.51,8.77,619569,0
+MOD.US,D,20100628,000000,8.76,8.87,8.51,8.59,288906,0
+MOD.US,D,20100629,000000,8.38,8.38,7.77,7.93,629465,0
+MOD.US,D,20100630,000000,7.92,8.17,7.62,7.68,256929,0
+MOD.US,D,20100701,000000,7.71,7.76,7.1,7.43,824973,0
+MOD.US,D,20100702,000000,7.53,8.16,7.53,8.05,567954,0
+MOD.US,D,20100706,000000,8.19,8.52,7.89,7.92,791428,0
+MOD.US,D,20100707,000000,7.99,8.66,7.99,8.65,670239,0
+MOD.US,D,20100708,000000,8.81,8.96,8.64,8.81,485362,0
+MOD.US,D,20100709,000000,8.76,9.14,8.63,9.13,301107,0
+MOD.US,D,20100712,000000,9.11,9.34,8.94,9.04,282404,0
+MOD.US,D,20100713,000000,9.22,9.4,9.07,9.38,573072,0
+MOD.US,D,20100714,000000,9.37,9.56,9.14,9.4,363840,0
+MOD.US,D,20100715,000000,9.39,9.39,8.94,9.09,302853,0
+MOD.US,D,20100716,000000,9.01,9.04,8.44,8.5,439990,0
+MOD.US,D,20100719,000000,8.52,8.52,8.01,8.16,386495,0
+MOD.US,D,20100720,000000,8.02,8.26,7.85,8.15,631153,0
+MOD.US,D,20100721,000000,8.26,8.47,8.07,8.18,506522,0
+MOD.US,D,20100722,000000,8.35,8.92,8.35,8.91,318149,0
+MOD.US,D,20100723,000000,8.84,9.28,8.66,9.17,313629,0
+MOD.US,D,20100726,000000,9.18,9.71,9.17,9.61,317975,0
+MOD.US,D,20100727,000000,9.74,9.83,9.21,9.36,167729,0
+MOD.US,D,20100728,000000,9.3,9.36,8.85,8.93,261742,0
+MOD.US,D,20100729,000000,9.41,10.55,9.41,10.39,770281,0
+MOD.US,D,20100730,000000,10.13,10.38,9.91,10.15,495016,0
+MOD.US,D,20100802,000000,10.42,10.5,10.17,10.33,308288,0
+MOD.US,D,20100803,000000,10.31,10.4,9.95,10.01,292553,0
+MOD.US,D,20100804,000000,10.13,10.71,10.07,10.28,366632,0
+MOD.US,D,20100805,000000,10.15,10.46,10.07,10.26,296862,0
+MOD.US,D,20100806,000000,10.05,10.51,10,10.44,215083,0
+MOD.US,D,20100809,000000,10.54,10.82,10.44,10.69,404873,0
+MOD.US,D,20100810,000000,10.51,10.93,10.43,10.67,322913,0
+MOD.US,D,20100811,000000,10.37,10.73,10.22,10.45,452597,0
+MOD.US,D,20100812,000000,10.18,10.48,10.16,10.35,356743,0
+MOD.US,D,20100813,000000,10.27,10.89,10.27,10.5,277050,0
+MOD.US,D,20100816,000000,10.38,10.85,10.28,10.63,282920,0
+MOD.US,D,20100817,000000,10.82,11.13,10.7,10.8,247104,0
+MOD.US,D,20100818,000000,10.75,11.02,10.7,11.01,484671,0
+MOD.US,D,20100819,000000,10.91,11,10.45,10.52,422002,0
+MOD.US,D,20100820,000000,10.41,10.49,9.97,10.22,428644,0
+MOD.US,D,20100823,000000,10.3,10.42,9.84,9.86,275988,0
+MOD.US,D,20100824,000000,9.63,9.91,9.35,9.52,263185,0
+MOD.US,D,20100825,000000,9.43,10.21,9.25,10.15,388653,0
+MOD.US,D,20100826,000000,10.19,10.43,9.81,9.84,252724,0
+MOD.US,D,20100827,000000,10.05,10.35,9.68,10.29,194269,0
+MOD.US,D,20100830,000000,10.23,10.6,10.07,10.08,249623,0
+MOD.US,D,20100831,000000,10.06,10.25,9.85,9.94,183322,0
+MOD.US,D,20100901,000000,10.16,10.71,10.03,10.7,198928,0
+MOD.US,D,20100902,000000,10.62,11,10.62,10.94,185329,0
+MOD.US,D,20100903,000000,11.19,11.34,11.01,11.25,273411,0
+MOD.US,D,20100907,000000,11.21,11.28,10.68,10.71,189919,0
+MOD.US,D,20100908,000000,10.79,10.97,10.63,10.77,102390,0
+MOD.US,D,20100909,000000,10.99,11.12,10.54,10.68,115402,0
+MOD.US,D,20100910,000000,10.78,11.14,10.62,10.68,228737,0
+MOD.US,D,20100913,000000,10.86,11.31,10.79,11.07,205163,0
+MOD.US,D,20100914,000000,11.05,11.05,10.71,10.79,266698,0
+MOD.US,D,20100915,000000,10.69,11,10.43,10.93,128333,0
+MOD.US,D,20100916,000000,10.92,11.29,10.81,11.25,216150,0
+MOD.US,D,20100917,000000,11.41,11.78,10.95,11.34,741075,0
+MOD.US,D,20100920,000000,11.41,12.25,11.35,12.14,363851,0
+MOD.US,D,20100921,000000,12.15,12.71,12.15,12.39,598226,0
+MOD.US,D,20100922,000000,12.33,12.73,12.19,12.44,459352,0
+MOD.US,D,20100923,000000,12.26,12.42,11.91,11.94,168298,0
+MOD.US,D,20100924,000000,12.2,12.74,12.02,12.48,248408,0
+MOD.US,D,20100927,000000,12.43,12.83,12.43,12.63,377510,0
+MOD.US,D,20100928,000000,12.64,12.64,12.11,12.56,299391,0
+MOD.US,D,20100929,000000,12.47,12.99,12.47,12.83,332516,0
+MOD.US,D,20100930,000000,13,13.22,12.84,12.97,431753,0
+MOD.US,D,20101001,000000,13.07,13.13,12.75,12.93,214782,0
+MOD.US,D,20101004,000000,12.91,13.09,12.63,12.8,197074,0
+MOD.US,D,20101005,000000,13.01,13.34,12.91,13.23,351337,0
+MOD.US,D,20101006,000000,13.23,13.5,13.1,13.29,375867,0
+MOD.US,D,20101007,000000,13.38,13.4,12.79,12.94,167635,0
+MOD.US,D,20101008,000000,12.92,13.55,12.86,13.45,305258,0
+MOD.US,D,20101011,000000,13.47,13.52,13.19,13.27,279228,0
+MOD.US,D,20101012,000000,13.25,13.55,13.01,13.48,188145,0
+MOD.US,D,20101013,000000,13.56,13.79,13.48,13.52,320549,0
+MOD.US,D,20101014,000000,13.53,13.67,13.22,13.46,254441,0
+MOD.US,D,20101015,000000,13.57,13.64,12.8,12.88,284257,0
+MOD.US,D,20101018,000000,12.95,13.06,12.77,12.99,225642,0
+MOD.US,D,20101019,000000,12.85,13.04,12.42,12.57,330428,0
+MOD.US,D,20101020,000000,12.68,12.95,12.54,12.66,371600,0
+MOD.US,D,20101021,000000,12.75,12.95,12.54,12.72,489971,0
+MOD.US,D,20101022,000000,12.8,12.9,12.62,12.79,291854,0
+MOD.US,D,20101025,000000,12.96,12.96,12.61,12.65,505126,0
+MOD.US,D,20101026,000000,12.5,12.73,12.45,12.66,329180,0
+MOD.US,D,20101027,000000,12.55,12.72,12.11,12.29,610227,0
+MOD.US,D,20101028,000000,12.68,13.24,12.12,13.13,867913,0
+MOD.US,D,20101029,000000,13.16,13.65,13.12,13.52,363853,0
+MOD.US,D,20101101,000000,13.55,13.84,13.52,13.74,348041,0
+MOD.US,D,20101102,000000,13.94,14.28,13.72,14.16,551494,0
+MOD.US,D,20101103,000000,14.15,14.27,13.96,14.13,421811,0
+MOD.US,D,20101104,000000,14.53,14.89,14.42,14.71,496715,0
+MOD.US,D,20101105,000000,14.69,15.25,14.69,15.14,653123,0
+MOD.US,D,20101108,000000,15.1,15.22,14.93,15.14,342703,0
+MOD.US,D,20101109,000000,15.14,15.21,15,15.04,304854,0
+MOD.US,D,20101110,000000,15.05,15.11,14.9,15,673757,0
+MOD.US,D,20101111,000000,14.76,15.07,14.74,14.99,355463,0
+MOD.US,D,20101112,000000,14.87,15.1,14.44,14.44,292501,0
+MOD.US,D,20101115,000000,14.54,14.63,14.03,14.08,198480,0
+MOD.US,D,20101116,000000,13.94,13.94,13.35,13.54,421782,0
+MOD.US,D,20101117,000000,13.53,13.86,13.3,13.83,475443,0
+MOD.US,D,20101118,000000,14.04,14.72,14.04,14.51,381266,0
+MOD.US,D,20101119,000000,14.48,14.58,14.12,14.52,287844,0
+MOD.US,D,20101122,000000,14.43,14.65,14.18,14.49,280973,0
+MOD.US,D,20101123,000000,14.21,14.54,14.09,14.46,313965,0
+MOD.US,D,20101124,000000,14.58,14.75,14.4,14.5,264819,0
+MOD.US,D,20101126,000000,14.31,14.55,14.28,14.34,58296,0
+MOD.US,D,20101129,000000,14.21,14.31,13.98,14.22,279379,0
+MOD.US,D,20101130,000000,13.96,14.05,13.68,13.86,287242,0
+MOD.US,D,20101201,000000,14.23,14.54,14.21,14.44,412570,0
+MOD.US,D,20101202,000000,14.43,14.96,14.32,14.94,289664,0
+MOD.US,D,20101203,000000,14.78,15.21,14.77,15.15,170864,0
+MOD.US,D,20101206,000000,15.09,15.75,15.05,15.6,647171,0
+MOD.US,D,20101207,000000,15.83,15.85,15.43,15.58,349871,0
+MOD.US,D,20101208,000000,15.62,15.68,15.44,15.57,135043,0
+MOD.US,D,20101209,000000,15.68,15.97,15.53,15.82,189370,0
+MOD.US,D,20101210,000000,15.81,15.99,15.65,15.8,119274,0
+MOD.US,D,20101213,000000,15.84,15.92,15.62,15.7,292293,0
+MOD.US,D,20101214,000000,15.79,15.79,15.43,15.52,201738,0
+MOD.US,D,20101215,000000,15.49,15.8,15.49,15.59,309405,0
+MOD.US,D,20101216,000000,15.6,15.69,15.36,15.59,220031,0
+MOD.US,D,20101217,000000,15.53,15.75,15.28,15.6,158264,0
+MOD.US,D,20101220,000000,15.68,15.97,15.65,15.77,181383,0
+MOD.US,D,20101221,000000,15.89,15.98,15.78,15.96,238583,0
+MOD.US,D,20101222,000000,15.98,16.28,15.94,16.11,239946,0
+MOD.US,D,20101223,000000,16.09,16.09,15.58,15.67,95397,0
+MOD.US,D,20101227,000000,15.63,16.01,15.57,15.9,82610,0
+MOD.US,D,20101228,000000,15.9,15.91,15.58,15.85,153025,0
+MOD.US,D,20101229,000000,15.9,15.95,15.73,15.73,71365,0
+MOD.US,D,20101230,000000,15.69,15.81,15.46,15.5,109762,0
+MOD.US,D,20101231,000000,15.59,15.66,15.41,15.5,112503,0
+MOD.US,D,20110103,000000,15.67,17.3,15.64,17.26,883524,0
+MOD.US,D,20110104,000000,17.26,17.59,16.59,16.61,1093605,0
+MOD.US,D,20110105,000000,16.51,17.89,16.32,17.73,554807,0
+MOD.US,D,20110106,000000,17.8,17.87,17.25,17.59,372593,0
+MOD.US,D,20110107,000000,17.58,17.7,16.72,17.14,298029,0
+MOD.US,D,20110110,000000,17.04,17.24,16.65,17.22,373799,0
+MOD.US,D,20110111,000000,17.36,17.55,17.06,17.18,241203,0
+MOD.US,D,20110112,000000,17.39,17.73,17.08,17.45,354603,0
+MOD.US,D,20110113,000000,16.79,17.1,16.43,16.91,569014,0
+MOD.US,D,20110114,000000,16.81,17.23,16.8,17.09,328435,0
+MOD.US,D,20110118,000000,17.02,17.09,16.53,16.77,231345,0
+MOD.US,D,20110119,000000,16.79,16.92,16.15,16.46,287564,0
+MOD.US,D,20110120,000000,16.27,16.41,15.8,16.2,264184,0
+MOD.US,D,20110121,000000,16.36,16.39,15.96,16.1,265355,0
+MOD.US,D,20110124,000000,16.03,16.97,16.02,16.82,258823,0
+MOD.US,D,20110125,000000,16.65,17.17,16.48,17.17,339892,0
+MOD.US,D,20110126,000000,17.2,17.71,17.02,17.47,199702,0
+MOD.US,D,20110127,000000,17.48,17.75,17.22,17.37,164242,0
+MOD.US,D,20110128,000000,17.25,17.25,16,16.2,533137,0
+MOD.US,D,20110131,000000,16.26,16.57,16.06,16.5,355154,0
+MOD.US,D,20110201,000000,16.66,17.07,16.28,16.85,391242,0
+MOD.US,D,20110202,000000,16.61,16.83,16.13,16.37,260781,0
+MOD.US,D,20110203,000000,16.32,16.83,15.86,16.61,484114,0
+MOD.US,D,20110204,000000,16.56,16.56,16.03,16.11,469064,0
+MOD.US,D,20110207,000000,16.1,16.42,15.94,16.02,323336,0
+MOD.US,D,20110208,000000,16.07,16.29,15.72,15.99,240050,0
+MOD.US,D,20110209,000000,15.84,15.91,15.25,15.39,402624,0
+MOD.US,D,20110210,000000,15.25,15.49,14.95,15.31,339209,0
+MOD.US,D,20110211,000000,15.22,15.46,15.11,15.4,225598,0
+MOD.US,D,20110214,000000,15.38,15.68,15.34,15.41,208397,0
+MOD.US,D,20110215,000000,15.37,15.68,15.12,15.38,230109,0
+MOD.US,D,20110216,000000,15.48,15.76,15.42,15.76,295028,0
+MOD.US,D,20110218,000000,16.02,16.15,15.96,16.02,209133,0
+MOD.US,D,20110222,000000,15.74,15.87,15.2,15.24,397255,0
+MOD.US,D,20110223,000000,15.24,15.24,14.29,14.59,291759,0
+MOD.US,D,20110224,000000,14.56,14.6,14.03,14.28,516206,0
+MOD.US,D,20110225,000000,14.45,15.07,14.34,14.86,276821,0
+MOD.US,D,20110228,000000,15,15.15,14.47,14.8,311075,0
+MOD.US,D,20110301,000000,14.9,14.91,14.17,14.26,250773,0
+MOD.US,D,20110302,000000,14.24,14.73,14.03,14.54,193532,0
+MOD.US,D,20110303,000000,14.78,15.14,14.77,14.88,148375,0
+MOD.US,D,20110304,000000,14.92,15,14.59,14.92,125335,0
+MOD.US,D,20110307,000000,14.99,15.01,13.84,14.54,346284,0
+MOD.US,D,20110308,000000,14.53,15.2,14.33,14.97,263489,0
+MOD.US,D,20110309,000000,14.89,14.95,14.58,14.73,137250,0
+MOD.US,D,20110310,000000,14.42,14.42,13.94,14.07,334895,0
+MOD.US,D,20110311,000000,13.86,14.3,13.75,14.1,131131,0
+MOD.US,D,20110314,000000,13.9,14.27,13.69,13.95,116635,0
+MOD.US,D,20110315,000000,13.28,13.75,13.27,13.59,240887,0
+MOD.US,D,20110316,000000,13.51,13.67,13,13.21,198403,0
+MOD.US,D,20110317,000000,13.57,13.6,13.25,13.44,222579,0
+MOD.US,D,20110318,000000,13.69,14.31,13.65,13.77,449730,0
+MOD.US,D,20110321,000000,14.08,14.79,14.08,14.74,243633,0
+MOD.US,D,20110322,000000,14.82,14.83,14.51,14.58,183531,0
+MOD.US,D,20110323,000000,14.5,14.59,14.14,14.49,157665,0
+MOD.US,D,20110324,000000,14.67,15.2,14.45,15.13,232067,0
+MOD.US,D,20110325,000000,15.24,15.53,15.03,15.11,201516,0
+MOD.US,D,20110328,000000,15.28,15.28,14.98,15.03,167521,0
+MOD.US,D,20110329,000000,14.88,15.9,14.88,15.82,407515,0
+MOD.US,D,20110330,000000,15.91,16.4,15.87,16.12,464903,0
+MOD.US,D,20110331,000000,16.06,16.31,16.04,16.14,481637,0
+MOD.US,D,20110401,000000,16.32,16.33,16.12,16.22,456100,0
+MOD.US,D,20110404,000000,16.28,16.36,16.19,16.23,236947,0
+MOD.US,D,20110405,000000,16.2,16.64,16.2,16.52,253382,0
+MOD.US,D,20110406,000000,16.64,16.75,16.52,16.6,347675,0
+MOD.US,D,20110407,000000,16.56,16.98,16.55,16.82,437555,0
+MOD.US,D,20110408,000000,17,17.2,16.81,16.87,458262,0
+MOD.US,D,20110411,000000,16.87,16.91,16.54,16.59,548106,0
+MOD.US,D,20110412,000000,16.42,16.5,16.17,16.23,552100,0
+MOD.US,D,20110413,000000,16.41,16.49,16.16,16.44,447525,0
+MOD.US,D,20110414,000000,16.11,16.45,15.9,15.98,226754,0
+MOD.US,D,20110415,000000,15.93,16.41,15.85,16.38,303407,0
+MOD.US,D,20110418,000000,16,16.21,15.87,16.13,234207,0
+MOD.US,D,20110419,000000,16.24,16.55,16.2,16.49,351547,0
+MOD.US,D,20110420,000000,16.92,17.04,16.9,17,206738,0
+MOD.US,D,20110421,000000,17.22,17.48,17.14,17.25,393157,0
+MOD.US,D,20110425,000000,17.15,17.42,17.12,17.21,173973,0
+MOD.US,D,20110426,000000,17.28,17.73,17.22,17.68,378972,0
+MOD.US,D,20110427,000000,17.65,17.69,17.47,17.65,230366,0
+MOD.US,D,20110428,000000,17.65,17.94,17.65,17.85,307218,0
+MOD.US,D,20110429,000000,17.92,17.92,17.72,17.81,153853,0
+MOD.US,D,20110502,000000,17.87,17.93,17.16,17.21,203443,0
+MOD.US,D,20110503,000000,17.17,17.38,16.9,17.11,238338,0
+MOD.US,D,20110504,000000,17.11,17.11,16.61,16.73,456327,0
+MOD.US,D,20110505,000000,16.59,17.04,16.52,16.7,351434,0
+MOD.US,D,20110506,000000,17.03,17.22,16.54,16.75,159542,0
+MOD.US,D,20110509,000000,16.72,16.89,16.56,16.85,131788,0
+MOD.US,D,20110510,000000,16.98,17.15,16.93,17.13,152575,0
+MOD.US,D,20110511,000000,17.02,17.02,16.44,16.69,204937,0
+MOD.US,D,20110512,000000,16.5,17.12,16.42,16.98,97947,0
+MOD.US,D,20110513,000000,16.98,17.03,16.31,16.35,191566,0
+MOD.US,D,20110516,000000,16.24,16.34,15.89,15.9,156068,0
+MOD.US,D,20110517,000000,15.7,15.79,15.26,15.33,221446,0
+MOD.US,D,20110518,000000,15.37,15.71,15.12,15.66,169120,0
+MOD.US,D,20110519,000000,15.84,15.98,15.51,15.79,110578,0
+MOD.US,D,20110520,000000,15.7,15.92,15.25,15.46,172613,0
+MOD.US,D,20110523,000000,15,15.09,14.72,14.88,253281,0
+MOD.US,D,20110524,000000,14.99,15.32,14.78,14.93,280775,0
+MOD.US,D,20110525,000000,14.82,15.16,14.7,14.99,184012,0
+MOD.US,D,20110526,000000,14.96,15.44,14.81,15.29,121191,0
+MOD.US,D,20110527,000000,15.42,15.52,15.27,15.39,90592,0
+MOD.US,D,20110531,000000,15.61,16.05,15.53,15.88,530975,0
+MOD.US,D,20110601,000000,15.88,15.98,15.13,15.16,262393,0
+MOD.US,D,20110602,000000,15.16,15.33,14.63,14.92,176108,0
+MOD.US,D,20110603,000000,14.48,14.8,14.47,14.53,167614,0
+MOD.US,D,20110606,000000,14.55,14.69,14,14.05,290994,0
+MOD.US,D,20110607,000000,15,15.41,14.43,14.97,486036,0
+MOD.US,D,20110608,000000,14.84,15.12,14.66,14.68,286398,0
+MOD.US,D,20110609,000000,14.72,15.17,14.68,15,212975,0
+MOD.US,D,20110610,000000,14.89,15.04,14.54,14.59,311755,0
+MOD.US,D,20110613,000000,14.67,14.74,14.38,14.56,113057,0
+MOD.US,D,20110614,000000,14.81,15.11,14.74,14.95,153276,0
+MOD.US,D,20110615,000000,14.69,14.83,14.22,14.34,154077,0
+MOD.US,D,20110616,000000,14.36,14.78,14.1,14.29,191106,0
+MOD.US,D,20110617,000000,14.53,14.53,13.95,14.06,289863,0
+MOD.US,D,20110620,000000,13.95,14.39,13.9,14.38,190935,0
+MOD.US,D,20110621,000000,14.57,15,14.51,14.85,183805,0
+MOD.US,D,20110622,000000,14.74,14.98,14.6,14.6,146983,0
+MOD.US,D,20110623,000000,14.29,14.95,14.24,14.93,277350,0
+MOD.US,D,20110624,000000,14.97,15.07,14.55,14.62,303614,0
+MOD.US,D,20110627,000000,14.62,14.7,14.23,14.66,234882,0
+MOD.US,D,20110628,000000,14.62,15.11,14.57,15.11,156678,0
+MOD.US,D,20110629,000000,15.18,15.49,14.93,15.41,205966,0
+MOD.US,D,20110630,000000,15.41,15.45,15.17,15.37,207326,0
+MOD.US,D,20110701,000000,15.38,15.75,15.23,15.62,142261,0
+MOD.US,D,20110705,000000,15.82,15.84,15.32,15.48,224543,0
+MOD.US,D,20110706,000000,15.4,15.67,15.35,15.5,119405,0
+MOD.US,D,20110707,000000,15.79,16.02,15.59,16,293815,0
+MOD.US,D,20110708,000000,15.61,15.79,15.51,15.72,210547,0
+MOD.US,D,20110711,000000,15.37,15.41,14.81,15.03,183618,0
+MOD.US,D,20110712,000000,14.93,15.31,14.86,14.95,202899,0
+MOD.US,D,20110713,000000,15.15,15.55,14.96,15.23,154207,0
+MOD.US,D,20110714,000000,15.28,15.56,14.77,14.96,275433,0
+MOD.US,D,20110715,000000,15.06,15.06,14.63,14.82,257976,0
+MOD.US,D,20110718,000000,14.75,14.8,14.38,14.49,234810,0
+MOD.US,D,20110719,000000,14.69,15.09,14.57,14.89,199974,0
+MOD.US,D,20110720,000000,14.93,14.93,14.64,14.83,205116,0
+MOD.US,D,20110721,000000,14.97,15.04,14.7,14.93,244982,0
+MOD.US,D,20110722,000000,14.96,15.07,14.87,15,288686,0
+MOD.US,D,20110725,000000,14.75,14.94,14.65,14.85,259072,0
+MOD.US,D,20110726,000000,14.86,14.86,14.38,14.65,194898,0
+MOD.US,D,20110727,000000,14.5,14.56,13.66,13.9,750080,0
+MOD.US,D,20110728,000000,14.44,14.9,14.14,14.63,479942,0
+MOD.US,D,20110729,000000,14.29,15.07,14.22,14.91,351930,0
+MOD.US,D,20110801,000000,15.28,15.34,14.01,14.11,302063,0
+MOD.US,D,20110802,000000,13.98,14.3,13.02,13.02,313397,0
+MOD.US,D,20110803,000000,13.03,13.33,12.36,13.31,357091,0
+MOD.US,D,20110804,000000,13.03,13.1,11.93,11.93,363791,0
+MOD.US,D,20110805,000000,12.23,12.23,10.81,11.28,480469,0
+MOD.US,D,20110808,000000,10.72,11.31,9.88,9.88,407809,0
+MOD.US,D,20110809,000000,10.45,10.79,9.2,10.79,554225,0
+MOD.US,D,20110810,000000,10.43,10.43,9.74,9.99,494021,0
+MOD.US,D,20110811,000000,10.06,11.27,9.84,11.16,585273,0
+MOD.US,D,20110812,000000,11.3,12.51,11.29,11.96,616519,0
+MOD.US,D,20110815,000000,12.15,12.43,11.79,12.16,149830,0
+MOD.US,D,20110816,000000,11.87,12.1,11.62,11.82,235200,0
+MOD.US,D,20110817,000000,11.96,12.02,11.43,11.48,222040,0
+MOD.US,D,20110818,000000,10.77,10.88,10.12,10.26,370755,0
+MOD.US,D,20110819,000000,10.03,10.45,9.58,9.59,371901,0
+MOD.US,D,20110822,000000,10.01,10.04,9.28,9.36,375705,0
+MOD.US,D,20110823,000000,9.47,9.9,9.32,9.9,504071,0
+MOD.US,D,20110824,000000,9.9,10.56,9.86,10.49,472105,0
+MOD.US,D,20110825,000000,10.67,10.87,10.1,10.14,207569,0
+MOD.US,D,20110826,000000,10.01,10.59,9.92,10.41,225583,0
+MOD.US,D,20110829,000000,10.61,11.4,10.61,11.36,173079,0
+MOD.US,D,20110830,000000,11.21,11.7,10.93,11.57,213761,0
+MOD.US,D,20110831,000000,11.7,11.88,11.26,11.52,226033,0
+MOD.US,D,20110901,000000,11.51,11.75,10.94,10.97,225482,0
+MOD.US,D,20110902,000000,10.59,10.76,10.18,10.45,209928,0
+MOD.US,D,20110906,000000,9.94,10.41,9.93,10.29,245764,0
+MOD.US,D,20110907,000000,10.59,11.08,10.37,10.95,419549,0
+MOD.US,D,20110908,000000,10.83,10.94,10.32,10.39,345146,0
+MOD.US,D,20110909,000000,10.16,10.31,9.65,9.83,342700,0
+MOD.US,D,20110912,000000,9.59,9.87,9.3,9.65,236628,0
+MOD.US,D,20110913,000000,9.76,9.99,9.59,9.97,342558,0
+MOD.US,D,20110914,000000,10.15,10.61,9.71,10.26,324467,0
+MOD.US,D,20110915,000000,10.3,10.54,10.26,10.5,253336,0
+MOD.US,D,20110916,000000,10.63,10.63,10.3,10.55,380418,0
+MOD.US,D,20110919,000000,10.17,10.23,9.88,10.01,350420,0
+MOD.US,D,20110920,000000,10.1,10.21,9.66,9.75,407752,0
+MOD.US,D,20110921,000000,9.75,9.82,9.3,9.36,429143,0
+MOD.US,D,20110922,000000,8.87,9.49,8.85,9.22,530699,0
+MOD.US,D,20110923,000000,9.2,9.68,9.2,9.3,445002,0
+MOD.US,D,20110926,000000,9.5,9.65,9.01,9.44,328955,0
+MOD.US,D,20110927,000000,9.81,10.24,9.53,9.83,459086,0
+MOD.US,D,20110928,000000,9.85,9.85,9.15,9.15,227777,0
+MOD.US,D,20110929,000000,9.49,9.65,9.14,9.63,609649,0
+MOD.US,D,20110930,000000,9.36,9.48,9,9.06,395919,0
+MOD.US,D,20111003,000000,8.94,9.4,8.46,8.48,482099,0
+MOD.US,D,20111004,000000,8.34,10.04,8.3,9.88,574401,0
+MOD.US,D,20111005,000000,9.94,10.45,9.63,10.28,293963,0
+MOD.US,D,20111006,000000,10.25,10.62,10.13,10.62,260105,0
+MOD.US,D,20111007,000000,10.64,10.74,10.01,10.34,242160,0
+MOD.US,D,20111010,000000,10.7,10.99,10.61,10.97,325422,0
+MOD.US,D,20111011,000000,10.8,11.03,10.57,10.96,242022,0
+MOD.US,D,20111012,000000,11.06,11.44,10.9,11.23,331598,0
+MOD.US,D,20111013,000000,11.16,11.49,11.05,11.39,247245,0
+MOD.US,D,20111014,000000,11.65,11.65,11.18,11.52,149594,0
+MOD.US,D,20111017,000000,11.32,11.46,10.76,10.81,208625,0
+MOD.US,D,20111018,000000,10.97,11.3,10.62,11.18,230263,0
+MOD.US,D,20111019,000000,11.14,11.14,10.61,10.67,188409,0
+MOD.US,D,20111020,000000,10.74,10.76,10.02,10.52,173914,0
+MOD.US,D,20111021,000000,10.8,10.94,10.59,10.88,234186,0
+MOD.US,D,20111024,000000,10.99,11.65,10.99,11.62,194396,0
+MOD.US,D,20111025,000000,11.36,11.45,10.9,11.02,184018,0
+MOD.US,D,20111026,000000,11.21,11.27,10.86,10.99,431790,0
+MOD.US,D,20111027,000000,11.4,11.49,10.65,11,562878,0
+MOD.US,D,20111028,000000,10.92,11.12,10.78,11.01,394544,0
+MOD.US,D,20111031,000000,10.75,10.84,10.29,10.57,312023,0
+MOD.US,D,20111101,000000,10,10.23,9.78,9.93,434974,0
+MOD.US,D,20111102,000000,10.1,10.4,10,10.3,531721,0
+MOD.US,D,20111103,000000,10.59,10.6,10.05,10.56,342384,0
+MOD.US,D,20111104,000000,10.34,10.7,10.34,10.61,372738,0
+MOD.US,D,20111107,000000,10.57,11.1,10.5,11.09,371457,0
+MOD.US,D,20111108,000000,11.18,11.19,10.62,11.15,426882,0
+MOD.US,D,20111109,000000,10.67,10.87,10.6,10.64,363433,0
+MOD.US,D,20111110,000000,10.93,11.11,10.58,10.64,230970,0
+MOD.US,D,20111111,000000,10.85,11.2,10.82,11.11,135814,0
+MOD.US,D,20111114,000000,11.04,11.18,10.58,10.71,195780,0
+MOD.US,D,20111115,000000,10.61,10.75,10.2,10.53,189221,0
+MOD.US,D,20111116,000000,10.31,10.54,10,10.01,255656,0
+MOD.US,D,20111117,000000,10.01,10.07,9.42,9.53,368823,0
+MOD.US,D,20111118,000000,9.55,9.57,9.16,9.26,326350,0
+MOD.US,D,20111121,000000,9,9.03,8.77,8.88,299296,0
+MOD.US,D,20111122,000000,8.86,8.89,8.59,8.73,216388,0
+MOD.US,D,20111123,000000,8.57,8.64,8.33,8.41,424027,0
+MOD.US,D,20111125,000000,8.27,8.41,8.09,8.1,222526,0
+MOD.US,D,20111128,000000,8.54,8.8,8.43,8.67,879703,0
+MOD.US,D,20111129,000000,8.67,8.81,8.59,8.66,303292,0
+MOD.US,D,20111130,000000,9.23,9.71,9.19,9.68,502533,0
+MOD.US,D,20111201,000000,9.61,9.92,9.57,9.58,333172,0
+MOD.US,D,20111202,000000,9.81,9.97,9.7,9.75,234547,0
+MOD.US,D,20111205,000000,10.06,10.06,9.7,9.85,338287,0
+MOD.US,D,20111206,000000,9.86,10.15,9.77,10.07,321275,0
+MOD.US,D,20111207,000000,9.96,10.15,9.69,10.01,124328,0
+MOD.US,D,20111208,000000,9.87,9.99,9.57,9.6,249172,0
+MOD.US,D,20111209,000000,9.66,10.17,9.66,9.99,274074,0
+MOD.US,D,20111212,000000,9.74,9.76,9.47,9.73,177633,0
+MOD.US,D,20111213,000000,9.89,10.07,9.41,9.54,342230,0
+MOD.US,D,20111214,000000,9.38,9.43,8.95,9.05,175952,0
+MOD.US,D,20111215,000000,9.24,9.32,9.04,9.19,275348,0
+MOD.US,D,20111216,000000,9.3,9.56,9.14,9.33,320886,0
+MOD.US,D,20111219,000000,9.45,9.6,8.79,8.86,203695,0
+MOD.US,D,20111220,000000,9.15,9.47,9.14,9.31,255078,0
+MOD.US,D,20111221,000000,9.25,9.55,9.02,9.49,105648,0
+MOD.US,D,20111222,000000,9.54,9.8,9.45,9.63,125615,0
+MOD.US,D,20111223,000000,9.68,9.75,9.48,9.75,65906,0
+MOD.US,D,20111227,000000,9.69,9.69,9.29,9.39,95945,0
+MOD.US,D,20111228,000000,9.37,9.38,9.02,9.04,92859,0
+MOD.US,D,20111229,000000,9.13,9.46,9.13,9.41,144211,0
+MOD.US,D,20111230,000000,9.36,9.53,9.36,9.46,118434,0
+MOD.US,D,20120103,000000,9.72,10.14,9.66,10.07,202993,0
+MOD.US,D,20120104,000000,9.98,9.98,9.71,9.9,131817,0
+MOD.US,D,20120105,000000,9.78,10.16,9.7,10.01,207770,0
+MOD.US,D,20120106,000000,10.03,10.33,10.03,10.19,241868,0
+MOD.US,D,20120109,000000,10.29,10.45,10.13,10.38,147391,0
+MOD.US,D,20120110,000000,10.55,10.74,10.5,10.59,96472,0
+MOD.US,D,20120111,000000,10.52,10.65,10.47,10.6,91309,0
+MOD.US,D,20120112,000000,10.65,10.78,10.38,10.69,118094,0
+MOD.US,D,20120113,000000,10.52,10.67,10.5,10.51,140633,0
+MOD.US,D,20120117,000000,10.66,10.87,10.07,10.25,148890,0
+MOD.US,D,20120118,000000,10.17,10.53,10.09,10.51,162197,0
+MOD.US,D,20120119,000000,10.56,10.76,10.53,10.69,98500,0
+MOD.US,D,20120120,000000,10.66,10.91,10.66,10.82,248251,0
+MOD.US,D,20120123,000000,10.82,10.87,10.61,10.75,126030,0
+MOD.US,D,20120124,000000,10.62,11.01,10.52,10.9,134126,0
+MOD.US,D,20120125,000000,10.87,11.03,10.63,10.86,182246,0
+MOD.US,D,20120126,000000,11.06,11.13,10.86,10.97,264259,0
+MOD.US,D,20120127,000000,10.88,11.15,10.84,11.12,233201,0
+MOD.US,D,20120130,000000,10.97,11.08,10.87,10.93,262545,0
+MOD.US,D,20120131,000000,11.06,11.1,10.82,10.94,103794,0
+MOD.US,D,20120201,000000,11.1,11.36,10.89,11.2,230784,0
+MOD.US,D,20120202,000000,11.2,11.33,11.1,11.25,244344,0
+MOD.US,D,20120203,000000,9.52,10.15,9.2,10,1819402,0
+MOD.US,D,20120206,000000,9.97,10.43,9.95,10.3,596413,0
+MOD.US,D,20120207,000000,10.22,10.34,10.06,10.19,452175,0
+MOD.US,D,20120208,000000,10.26,10.42,10.12,10.41,421833,0
+MOD.US,D,20120209,000000,10.49,10.49,10.2,10.36,310907,0
+MOD.US,D,20120210,000000,10.17,10.23,9.95,10.06,351537,0
+MOD.US,D,20120213,000000,10.24,10.3,10.12,10.23,153449,0
+MOD.US,D,20120214,000000,10.17,10.32,10.09,10.27,304122,0
+MOD.US,D,20120215,000000,10.35,10.4,10.07,10.12,286321,0
+MOD.US,D,20120216,000000,10.15,10.3,10.06,10.22,299146,0
+MOD.US,D,20120217,000000,10.22,10.26,10.05,10.05,394134,0
+MOD.US,D,20120221,000000,10.11,10.18,9.77,9.79,547958,0
+MOD.US,D,20120222,000000,9.77,9.86,9.64,9.69,314893,0
+MOD.US,D,20120223,000000,9.71,9.92,9.64,9.73,291652,0
+MOD.US,D,20120224,000000,9.81,9.83,9.6,9.64,204861,0
+MOD.US,D,20120227,000000,9.5,9.59,9.25,9.5,276908,0
+MOD.US,D,20120228,000000,9.5,9.6,9.21,9.26,466391,0
+MOD.US,D,20120229,000000,9.32,9.46,9.05,9.08,346283,0
+MOD.US,D,20120301,000000,9.16,9.35,9.09,9.13,227323,0
+MOD.US,D,20120302,000000,9.15,9.25,8.84,8.9,322646,0
+MOD.US,D,20120305,000000,8.95,9.04,8.75,8.77,206322,0
+MOD.US,D,20120306,000000,8.65,8.72,8.27,8.36,271304,0
+MOD.US,D,20120307,000000,8.41,8.6,8.25,8.31,1521632,0
+MOD.US,D,20120308,000000,8.43,8.5,8.27,8.48,362847,0
+MOD.US,D,20120309,000000,8.5,8.96,8.5,8.9,283563,0
+MOD.US,D,20120312,000000,8.93,8.97,8.44,8.47,184490,0
+MOD.US,D,20120313,000000,8.6,8.98,8.54,8.97,284064,0
+MOD.US,D,20120314,000000,8.95,9.02,8.75,8.76,223811,0
+MOD.US,D,20120315,000000,8.78,8.98,8.75,8.8,295159,0
+MOD.US,D,20120316,000000,8.83,8.96,8.77,8.87,306949,0
+MOD.US,D,20120319,000000,8.86,9.1,8.81,9.05,274941,0
+MOD.US,D,20120320,000000,8.98,9.05,8.83,8.97,427433,0
+MOD.US,D,20120321,000000,9,9.05,8.84,8.9,255456,0
+MOD.US,D,20120322,000000,8.76,8.82,8.53,8.62,307307,0
+MOD.US,D,20120323,000000,8.62,8.85,8.56,8.85,178349,0
+MOD.US,D,20120326,000000,8.95,9.1,8.89,9.02,273853,0
+MOD.US,D,20120327,000000,9.01,9.07,8.84,8.84,230614,0
+MOD.US,D,20120328,000000,8.83,8.86,8.57,8.73,152992,0
+MOD.US,D,20120329,000000,8.63,8.77,8.53,8.74,179668,0
+MOD.US,D,20120330,000000,8.85,8.93,8.7,8.83,255190,0
+MOD.US,D,20120402,000000,8.78,9,8.68,9,316515,0
+MOD.US,D,20120403,000000,8.97,9.1,8.8,8.89,470973,0
+MOD.US,D,20120404,000000,8.73,8.78,8.55,8.59,309475,0
+MOD.US,D,20120405,000000,8.55,8.67,8.53,8.54,128985,0
+MOD.US,D,20120409,000000,8.35,8.45,8.24,8.32,235376,0
+MOD.US,D,20120410,000000,8.32,8.57,8.01,8.09,336989,0
+MOD.US,D,20120411,000000,8.23,8.35,8.05,8.16,292463,0
+MOD.US,D,20120412,000000,8.17,8.54,8.15,8.43,281467,0
+MOD.US,D,20120413,000000,8.36,8.47,8.04,8.09,365786,0
+MOD.US,D,20120416,000000,8.16,8.3,8.06,8.13,246363,0
+MOD.US,D,20120417,000000,8.2,8.42,8.17,8.19,320212,0
+MOD.US,D,20120418,000000,8.13,8.13,7.78,7.87,258977,0
+MOD.US,D,20120419,000000,7.82,8.03,7.57,7.58,249080,0
+MOD.US,D,20120420,000000,7.68,7.94,7.65,7.78,433129,0
+MOD.US,D,20120423,000000,7.59,7.64,7.41,7.45,475292,0
+MOD.US,D,20120424,000000,7.47,7.68,7.42,7.54,455668,0
+MOD.US,D,20120425,000000,7.7,7.94,7.66,7.66,541628,0
+MOD.US,D,20120426,000000,7.67,7.73,7.5,7.52,355876,0
+MOD.US,D,20120427,000000,7.58,7.66,7.48,7.65,650050,0
+MOD.US,D,20120430,000000,7.63,7.97,7.52,7.9,988771,0
+MOD.US,D,20120501,000000,7.89,8.2,7.83,7.84,382025,0
+MOD.US,D,20120502,000000,7.8,7.87,7.68,7.77,837754,0
+MOD.US,D,20120503,000000,7.75,7.78,7.22,7.25,400066,0
+MOD.US,D,20120504,000000,7.2,7.3,6.81,6.84,419005,0
+MOD.US,D,20120507,000000,6.85,7.05,6.71,6.88,386240,0
+MOD.US,D,20120508,000000,6.78,6.85,6.62,6.76,280882,0
+MOD.US,D,20120509,000000,6.62,6.66,6.5,6.59,466146,0
+MOD.US,D,20120510,000000,6.7,6.85,6.65,6.76,338321,0
+MOD.US,D,20120511,000000,6.75,6.81,6.67,6.74,364675,0
+MOD.US,D,20120514,000000,6.61,6.66,6.45,6.59,252612,0
+MOD.US,D,20120515,000000,6.58,6.66,6.5,6.53,308162,0
+MOD.US,D,20120516,000000,6.56,6.81,6.47,6.47,252222,0
+MOD.US,D,20120517,000000,6.48,6.53,6.22,6.22,205175,0
+MOD.US,D,20120518,000000,6.21,6.21,5.95,5.99,249229,0
+MOD.US,D,20120521,000000,6.04,6.29,6,6.26,195557,0
+MOD.US,D,20120522,000000,6.29,6.36,6.19,6.24,244295,0
+MOD.US,D,20120523,000000,6.14,6.38,6.13,6.34,230218,0
+MOD.US,D,20120524,000000,6.48,6.54,6.28,6.53,214258,0
+MOD.US,D,20120525,000000,6.52,6.57,6.39,6.52,372680,0
+MOD.US,D,20120529,000000,6.63,6.76,6.62,6.68,399079,0
+MOD.US,D,20120530,000000,6.57,6.66,6.51,6.54,326470,0
+MOD.US,D,20120531,000000,6.58,6.59,6.34,6.48,416760,0
+MOD.US,D,20120601,000000,5.94,6.3,5.67,5.94,726338,0
+MOD.US,D,20120604,000000,5.5,5.88,5.5,5.73,416645,0
+MOD.US,D,20120605,000000,5.66,5.83,5.6,5.75,462995,0
+MOD.US,D,20120606,000000,5.82,6.03,5.8,6.02,355470,0
+MOD.US,D,20120607,000000,6.12,6.2,5.95,5.99,358506,0
+MOD.US,D,20120608,000000,5.95,6.25,5.86,6.22,188446,0
+MOD.US,D,20120611,000000,6.35,6.42,6.2,6.27,501397,0
+MOD.US,D,20120612,000000,6.31,6.35,6.02,6.26,603291,0
+MOD.US,D,20120613,000000,6.27,6.34,6.01,6.12,288713,0
+MOD.US,D,20120614,000000,6.11,6.3,6.04,6.25,268114,0
+MOD.US,D,20120615,000000,6.35,6.51,6.27,6.51,512396,0
+MOD.US,D,20120618,000000,6.41,6.56,6.36,6.5,330217,0
+MOD.US,D,20120619,000000,6.56,6.81,6.5,6.66,319920,0
+MOD.US,D,20120620,000000,6.68,6.75,6.53,6.68,225518,0
+MOD.US,D,20120621,000000,6.68,6.69,6.45,6.48,247730,0
+MOD.US,D,20120622,000000,6.56,6.82,6.38,6.77,648409,0
+MOD.US,D,20120625,000000,6.57,6.64,6.45,6.61,213634,0
+MOD.US,D,20120626,000000,6.62,6.81,6.54,6.6,254935,0
+MOD.US,D,20120627,000000,6.62,6.8,6.57,6.63,155173,0
+MOD.US,D,20120628,000000,6.54,6.7,6.41,6.54,164716,0
+MOD.US,D,20120629,000000,6.72,6.94,6.62,6.93,250309,0
+MOD.US,D,20120702,000000,6.99,7.05,6.8,6.9,246338,0
+MOD.US,D,20120703,000000,6.94,7.14,6.92,7.12,228503,0
+MOD.US,D,20120705,000000,7.11,7.19,6.93,7.1,281488,0
+MOD.US,D,20120706,000000,6.98,7.01,6.84,6.88,172967,0
+MOD.US,D,20120709,000000,6.84,6.87,6.58,6.66,161328,0
+MOD.US,D,20120710,000000,6.74,6.85,6.38,6.5,195491,0
+MOD.US,D,20120711,000000,6.37,6.37,5.85,6.16,442396,0
+MOD.US,D,20120712,000000,6.03,6.47,5.99,6.35,274440,0
+MOD.US,D,20120713,000000,6.37,6.66,6.33,6.47,248877,0
+MOD.US,D,20120716,000000,6.42,6.43,6.22,6.3,194400,0
+MOD.US,D,20120717,000000,6.39,6.39,6.17,6.36,321881,0
+MOD.US,D,20120718,000000,6.32,6.75,6.3,6.59,243728,0
+MOD.US,D,20120719,000000,6.65,6.73,6.49,6.61,334101,0
+MOD.US,D,20120720,000000,6.54,6.54,6.21,6.25,198204,0
+MOD.US,D,20120723,000000,6.07,6.17,5.96,6.11,183644,0
+MOD.US,D,20120724,000000,6.14,6.14,5.8,5.9,221148,0
+MOD.US,D,20120725,000000,5.97,6.01,5.85,5.91,205825,0
+MOD.US,D,20120726,000000,6.07,6.17,5.89,6.01,251473,0
+MOD.US,D,20120727,000000,6.07,6.49,6.07,6.44,254906,0
+MOD.US,D,20120730,000000,6.46,6.68,6.36,6.56,266612,0
+MOD.US,D,20120731,000000,6.53,6.8,6.43,6.71,311072,0
+MOD.US,D,20120801,000000,6.78,6.78,6.17,6.2,314701,0
+MOD.US,D,20120802,000000,6.11,6.21,5.91,6.03,288881,0
+MOD.US,D,20120803,000000,6.19,6.56,6.13,6.36,378804,0
+MOD.US,D,20120806,000000,6.37,6.63,6.33,6.52,217948,0
+MOD.US,D,20120807,000000,5.94,6.63,5.94,6.58,488807,0
+MOD.US,D,20120808,000000,6.52,6.66,6.48,6.54,141709,0
+MOD.US,D,20120809,000000,6.55,6.67,6.44,6.67,124457,0
+MOD.US,D,20120810,000000,6.63,6.72,6.42,6.68,153018,0
+MOD.US,D,20120813,000000,6.66,6.74,6.5,6.69,149397,0
+MOD.US,D,20120814,000000,6.76,6.85,6.59,6.64,135162,0
+MOD.US,D,20120815,000000,6.59,6.78,6.59,6.71,95152,0
+MOD.US,D,20120816,000000,6.72,7,6.66,6.99,127701,0
+MOD.US,D,20120817,000000,7.01,7.08,6.76,7.05,244733,0
+MOD.US,D,20120820,000000,6.99,7.1,6.89,7.02,180712,0
+MOD.US,D,20120821,000000,7.1,7.24,6.98,7.02,184980,0
+MOD.US,D,20120822,000000,6.98,7.05,6.86,6.96,102230,0
+MOD.US,D,20120823,000000,6.91,7.07,6.86,7.01,120824,0
+MOD.US,D,20120824,000000,6.96,7.06,6.87,7.02,232599,0
+MOD.US,D,20120827,000000,7.07,7.08,6.92,7,199728,0
+MOD.US,D,20120828,000000,6.99,7.07,6.93,7.02,150646,0
+MOD.US,D,20120829,000000,7.02,7.1,6.98,7.05,147886,0
+MOD.US,D,20120830,000000,6.99,7.03,6.94,7,187245,0
+MOD.US,D,20120831,000000,7.11,7.12,6.97,7.01,111881,0
+MOD.US,D,20120904,000000,7,7.28,6.87,7.2,390689,0
+MOD.US,D,20120905,000000,7.25,7.33,7.09,7.14,185225,0
+MOD.US,D,20120906,000000,7.18,7.53,7.16,7.53,200133,0
+MOD.US,D,20120907,000000,7.57,7.8,7.54,7.7,129647,0
+MOD.US,D,20120910,000000,7.7,7.78,7.57,7.58,102989,0
+MOD.US,D,20120911,000000,7.62,7.75,7.61,7.66,99963,0
+MOD.US,D,20120912,000000,7.68,7.76,7.51,7.68,98628,0
+MOD.US,D,20120913,000000,7.67,8.23,7.65,7.95,273264,0
+MOD.US,D,20120914,000000,8,8.23,7.91,8.22,246715,0
+MOD.US,D,20120917,000000,8.17,8.17,7.89,8.05,153800,0
+MOD.US,D,20120918,000000,8.03,8.03,7.45,7.55,152688,0
+MOD.US,D,20120919,000000,7.6,7.68,7.5,7.57,129670,0
+MOD.US,D,20120920,000000,7.48,7.74,7.35,7.69,141192,0
+MOD.US,D,20120921,000000,7.9,7.98,7.64,7.73,273201,0
+MOD.US,D,20120924,000000,7.71,7.72,7.55,7.62,166455,0
+MOD.US,D,20120925,000000,7.68,7.75,7.3,7.34,228882,0
+MOD.US,D,20120926,000000,7.36,7.44,7.26,7.33,112729,0
+MOD.US,D,20120927,000000,7.39,7.59,7.36,7.51,225380,0
+MOD.US,D,20120928,000000,7.45,7.52,7.34,7.38,246999,0
+MOD.US,D,20121001,000000,7.45,7.62,7.42,7.44,139568,0
+MOD.US,D,20121002,000000,7.5,7.5,7.32,7.47,116393,0
+MOD.US,D,20121003,000000,7.47,7.54,7.42,7.46,67695,0
+MOD.US,D,20121004,000000,7.52,7.75,7.4,7.74,104544,0
+MOD.US,D,20121005,000000,7.76,7.94,7.57,7.62,237494,0
+MOD.US,D,20121008,000000,7.55,7.62,7.45,7.47,156974,0
+MOD.US,D,20121009,000000,7.44,7.51,7.14,7.19,283698,0
+MOD.US,D,20121010,000000,7.21,7.24,7.07,7.1,461356,0
+MOD.US,D,20121011,000000,7.2,7.25,7.1,7.16,138083,0
+MOD.US,D,20121012,000000,7.15,7.2,7.02,7.04,88414,0
+MOD.US,D,20121015,000000,7.09,7.11,6.98,7.07,54310,0
+MOD.US,D,20121016,000000,7.11,7.19,7.07,7.14,84970,0
+MOD.US,D,20121017,000000,7.14,7.16,7,7.07,182648,0
+MOD.US,D,20121018,000000,7.04,7.13,7.04,7.09,69036,0
+MOD.US,D,20121019,000000,6.99,7.01,6.75,6.76,121948,0
+MOD.US,D,20121022,000000,6.75,6.85,6.69,6.84,89649,0
+MOD.US,D,20121023,000000,6.72,6.88,6.7,6.86,145036,0
+MOD.US,D,20121024,000000,6.9,6.9,6.8,6.86,88281,0
+MOD.US,D,20121025,000000,6.97,6.99,6.76,6.84,91678,0
+MOD.US,D,20121026,000000,6.84,6.89,6.74,6.84,261986,0
+MOD.US,D,20121031,000000,6.76,6.91,6.76,6.8,146455,0
+MOD.US,D,20121101,000000,6.82,6.98,6.79,6.89,325146,0
+MOD.US,D,20121102,000000,6.95,6.95,6.78,6.81,218130,0
+MOD.US,D,20121105,000000,6.8,6.89,6.8,6.86,107622,0
+MOD.US,D,20121106,000000,6.46,7.49,6.46,7.44,363911,0
+MOD.US,D,20121107,000000,7.21,7.25,6.84,6.87,265444,0
+MOD.US,D,20121108,000000,7.03,7.03,6.58,6.64,277208,0
+MOD.US,D,20121109,000000,6.58,6.8,6.58,6.68,114725,0
+MOD.US,D,20121112,000000,6.72,6.86,6.56,6.73,116312,0
+MOD.US,D,20121113,000000,6.66,6.79,6.53,6.56,159663,0
+MOD.US,D,20121114,000000,6.6,6.66,6.36,6.39,152442,0
+MOD.US,D,20121115,000000,6.37,6.46,6.28,6.34,120981,0
+MOD.US,D,20121116,000000,6.28,6.32,6.14,6.19,205500,0
+MOD.US,D,20121119,000000,6.29,6.48,6.2,6.48,133844,0
+MOD.US,D,20121120,000000,6.44,6.46,6.29,6.36,63532,0
+MOD.US,D,20121121,000000,6.4,6.63,6.36,6.6,102515,0
+MOD.US,D,20121123,000000,6.64,6.83,6.64,6.8,131594,0
+MOD.US,D,20121126,000000,6.74,6.97,6.74,6.97,103126,0
+MOD.US,D,20121127,000000,7.01,7.12,6.87,7.03,135162,0
+MOD.US,D,20121128,000000,6.96,7.07,6.73,7.07,217337,0
+MOD.US,D,20121129,000000,7.18,7.45,7.18,7.43,116387,0
+MOD.US,D,20121130,000000,7.46,7.58,7.32,7.4,288486,0
+MOD.US,D,20121203,000000,7.51,7.51,7.23,7.27,112105,0
+MOD.US,D,20121204,000000,7.26,7.42,7.17,7.35,74893,0
+MOD.US,D,20121205,000000,7.38,7.51,7.26,7.35,84471,0
+MOD.US,D,20121206,000000,7.33,7.33,7.17,7.26,42221,0
+MOD.US,D,20121207,000000,7.33,7.43,7.27,7.4,76362,0
+MOD.US,D,20121210,000000,7.45,7.66,7.01,7.64,265023,0
+MOD.US,D,20121211,000000,7.67,7.79,7.55,7.62,163627,0
+MOD.US,D,20121212,000000,7.68,7.76,7.59,7.64,162795,0
+MOD.US,D,20121213,000000,7.67,7.78,7.54,7.59,124834,0
+MOD.US,D,20121214,000000,7.54,7.7,7.52,7.63,188008,0
+MOD.US,D,20121217,000000,7.66,7.75,7.6,7.75,105661,0
+MOD.US,D,20121218,000000,7.79,7.97,7.69,7.92,145166,0
+MOD.US,D,20121219,000000,7.91,8.31,7.79,8.26,726589,0
+MOD.US,D,20121220,000000,8.26,8.27,8.05,8.22,498400,0
+MOD.US,D,20121221,000000,8.13,8.3,8.03,8.21,328249,0
+MOD.US,D,20121224,000000,8.17,8.17,7.87,8,97993,0
+MOD.US,D,20121226,000000,8,8.16,7.92,8.05,193751,0
+MOD.US,D,20121227,000000,8.06,8.14,7.88,8.07,87480,0
+MOD.US,D,20121228,000000,8.01,8.12,7.93,7.98,97655,0
+MOD.US,D,20121231,000000,7.97,8.19,7.92,8.13,193849,0
+MOD.US,D,20130102,000000,8.39,8.6,8.31,8.52,370431,0
+MOD.US,D,20130103,000000,8.51,8.72,8.48,8.66,313083,0
+MOD.US,D,20130104,000000,8.75,8.9,8.69,8.8,256297,0
+MOD.US,D,20130107,000000,8.7,8.8,8.57,8.68,192531,0
+MOD.US,D,20130108,000000,8.66,8.67,8.52,8.65,254675,0
+MOD.US,D,20130109,000000,8.72,8.89,8.66,8.77,371778,0
+MOD.US,D,20130110,000000,8.85,8.85,8.61,8.69,138136,0
+MOD.US,D,20130111,000000,8.71,8.74,8.54,8.66,66819,0
+MOD.US,D,20130114,000000,8.6,8.7,8.5,8.65,145288,0
+MOD.US,D,20130115,000000,8.54,8.76,8.51,8.72,202339,0
+MOD.US,D,20130116,000000,8.66,8.72,8.64,8.66,84249,0
+MOD.US,D,20130117,000000,8.72,8.74,8.67,8.71,132533,0
+MOD.US,D,20130118,000000,8.71,8.72,8.51,8.54,185599,0
+MOD.US,D,20130122,000000,8.51,8.66,8.45,8.65,150306,0
+MOD.US,D,20130123,000000,8.65,8.85,8.61,8.82,156500,0
+MOD.US,D,20130124,000000,8.81,9,8.74,8.8,181058,0
+MOD.US,D,20130125,000000,8.88,8.88,8.57,8.61,217585,0
+MOD.US,D,20130128,000000,8.59,8.67,8.49,8.56,114225,0
+MOD.US,D,20130129,000000,8.5,8.69,8.4,8.67,202047,0
+MOD.US,D,20130130,000000,8.62,8.69,8.25,8.29,270464,0
+MOD.US,D,20130131,000000,8.25,8.54,8.25,8.48,211286,0
+MOD.US,D,20130201,000000,8.42,8.53,8.02,8.43,586990,0
+MOD.US,D,20130204,000000,8.29,8.67,8.26,8.65,254487,0
+MOD.US,D,20130205,000000,8.69,8.8,8.63,8.78,117837,0
+MOD.US,D,20130206,000000,8.69,8.85,8.66,8.8,84661,0
+MOD.US,D,20130207,000000,8.83,8.85,8.72,8.79,69756,0
+MOD.US,D,20130208,000000,8.81,9.08,8.77,8.99,113458,0
+MOD.US,D,20130211,000000,9,9.19,8.91,9.16,138279,0
+MOD.US,D,20130212,000000,9.15,9.21,9.04,9.14,120842,0
+MOD.US,D,20130213,000000,9.18,9.24,9.1,9.2,121066,0
+MOD.US,D,20130214,000000,9.13,9.22,9.07,9.07,171884,0
+MOD.US,D,20130215,000000,9.1,9.16,8.89,8.9,224356,0
+MOD.US,D,20130219,000000,8.9,9,8.88,8.99,100191,0
+MOD.US,D,20130220,000000,9,9,8.7,8.7,199259,0
+MOD.US,D,20130221,000000,8.68,8.74,8.44,8.63,177048,0
+MOD.US,D,20130222,000000,8.72,8.93,8.59,8.92,157580,0
+MOD.US,D,20130225,000000,9.02,9.02,8.35,8.38,115182,0
+MOD.US,D,20130226,000000,8.42,8.5,8.32,8.39,87408,0
+MOD.US,D,20130227,000000,8.39,8.6,8.26,8.5,65894,0
+MOD.US,D,20130228,000000,8.48,8.48,8.16,8.24,119827,0
+MOD.US,D,20130301,000000,8.12,8.4,8.03,8.39,112837,0
+MOD.US,D,20130304,000000,8.29,8.36,8.19,8.32,231798,0
+MOD.US,D,20130305,000000,8.42,8.64,8.35,8.6,116697,0
+MOD.US,D,20130306,000000,8.63,8.86,8.6,8.81,129879,0
+MOD.US,D,20130307,000000,8.84,8.99,8.82,8.95,318606,0
+MOD.US,D,20130308,000000,9.03,9.25,8.96,9.19,183143,0
+MOD.US,D,20130311,000000,9.12,9.25,9.07,9.23,180434,0
+MOD.US,D,20130312,000000,9.17,9.26,9.12,9.2,176457,0
+MOD.US,D,20130313,000000,9.19,9.35,9.16,9.31,100400,0
+MOD.US,D,20130314,000000,9.33,9.6,9.31,9.45,231474,0
+MOD.US,D,20130315,000000,9.45,9.63,9.41,9.46,581468,0
+MOD.US,D,20130318,000000,9.27,9.49,9.27,9.4,207282,0
+MOD.US,D,20130319,000000,9.47,9.53,9.35,9.38,242474,0
+MOD.US,D,20130320,000000,9.45,9.48,9.32,9.39,108142,0
+MOD.US,D,20130321,000000,9.26,9.29,9.11,9.22,112071,0
+MOD.US,D,20130322,000000,9.25,9.25,9.08,9.18,111290,0
+MOD.US,D,20130325,000000,9.2,9.25,9.13,9.16,162735,0
+MOD.US,D,20130326,000000,9.21,9.22,9.14,9.17,121643,0
+MOD.US,D,20130327,000000,9.1,9.24,9.09,9.23,203150,0
+MOD.US,D,20130328,000000,9.25,9.25,9.02,9.1,327826,0
+MOD.US,D,20130401,000000,9.05,9.14,8.84,8.92,272074,0
+MOD.US,D,20130402,000000,9.05,9.11,8.96,9.02,166529,0
+MOD.US,D,20130403,000000,9.06,9.06,8.73,8.94,201483,0
+MOD.US,D,20130404,000000,8.95,8.99,8.85,8.94,151191,0
+MOD.US,D,20130405,000000,8.69,9.05,8.68,8.98,221087,0
+MOD.US,D,20130408,000000,9,9,8.85,8.98,190470,0
+MOD.US,D,20130409,000000,8.99,9.12,8.92,8.96,458573,0
+MOD.US,D,20130410,000000,9.01,9.15,8.98,9.15,309212,0
+MOD.US,D,20130411,000000,9.14,9.31,9.12,9.26,278016,0
+MOD.US,D,20130412,000000,9.18,9.23,9.05,9.23,102338,0
+MOD.US,D,20130415,000000,9.15,9.17,8.95,9,276787,0
+MOD.US,D,20130416,000000,9.09,9.19,8.99,9.08,99965,0
+MOD.US,D,20130417,000000,8.98,9.05,8.77,8.8,216365,0
+MOD.US,D,20130418,000000,8.87,8.88,8.7,8.82,199114,0
+MOD.US,D,20130419,000000,8.84,8.95,8.73,8.9,131484,0
+MOD.US,D,20130422,000000,8.96,9.06,8.73,8.93,97322,0
+MOD.US,D,20130423,000000,9.03,9.1,8.97,9.07,106964,0
+MOD.US,D,20130424,000000,9.01,9.13,9.01,9.12,220481,0
+MOD.US,D,20130425,000000,9.19,9.33,9.11,9.17,151838,0
+MOD.US,D,20130426,000000,9.11,9.21,8.99,9.06,188578,0
+MOD.US,D,20130429,000000,9.01,9.17,9.01,9.12,123459,0
+MOD.US,D,20130430,000000,9.14,9.19,9.08,9.14,97715,0
+MOD.US,D,20130501,000000,9.08,9.08,8.92,9.04,418655,0
+MOD.US,D,20130502,000000,9.1,9.2,9,9.04,154245,0
+MOD.US,D,20130503,000000,9.2,9.37,9.14,9.3,299954,0
+MOD.US,D,20130506,000000,9.33,9.39,9.2,9.25,142085,0
+MOD.US,D,20130507,000000,9.3,9.39,9.23,9.36,233937,0
+MOD.US,D,20130508,000000,9.35,9.36,9.19,9.28,176077,0
+MOD.US,D,20130509,000000,9.28,9.5,9.28,9.33,107991,0
+MOD.US,D,20130510,000000,9.39,9.52,9.37,9.42,111476,0
+MOD.US,D,20130513,000000,9.4,9.41,9.26,9.35,81433,0
+MOD.US,D,20130514,000000,9.36,9.75,9.16,9.71,201076,0
+MOD.US,D,20130515,000000,9.65,9.85,9.63,9.85,168947,0
+MOD.US,D,20130516,000000,9.82,9.96,9.73,9.81,227596,0
+MOD.US,D,20130517,000000,9.88,9.99,9.81,9.82,250400,0
+MOD.US,D,20130520,000000,9.81,9.89,9.75,9.77,121942,0
+MOD.US,D,20130521,000000,9.75,9.82,9.55,9.72,176413,0
+MOD.US,D,20130522,000000,9.71,9.95,9.44,9.53,152614,0
+MOD.US,D,20130523,000000,9.41,9.54,9.32,9.35,213103,0
+MOD.US,D,20130524,000000,9.3,9.42,9.24,9.39,146138,0
+MOD.US,D,20130528,000000,9.56,9.67,9.43,9.52,406212,0
+MOD.US,D,20130529,000000,9.46,9.66,9.38,9.45,400015,0
+MOD.US,D,20130530,000000,9.45,10.23,9.45,10.19,394875,0
+MOD.US,D,20130531,000000,10.09,10.4,10.03,10.25,293201,0
+MOD.US,D,20130603,000000,10.36,10.73,10.29,10.4,403626,0
+MOD.US,D,20130604,000000,10.45,10.49,10.15,10.28,222778,0
+MOD.US,D,20130605,000000,10.27,10.33,10.1,10.12,155553,0
+MOD.US,D,20130606,000000,10.16,10.29,9.97,10.09,177297,0
+MOD.US,D,20130607,000000,10.2,10.2,9.98,10.08,207262,0
+MOD.US,D,20130610,000000,10.17,10.29,10.03,10.28,87623,0
+MOD.US,D,20130611,000000,10.13,10.37,10.01,10.32,154471,0
+MOD.US,D,20130612,000000,10.45,10.46,10.18,10.34,159467,0
+MOD.US,D,20130613,000000,10.37,10.63,10.29,10.59,112968,0
+MOD.US,D,20130614,000000,10.59,10.59,10.22,10.32,91441,0
+MOD.US,D,20130617,000000,10.46,10.62,10.38,10.46,210769,0
+MOD.US,D,20130618,000000,10.48,10.67,10.46,10.65,86139,0
+MOD.US,D,20130619,000000,10.68,10.73,10.54,10.55,59622,0
+MOD.US,D,20130620,000000,10.37,10.37,10.19,10.26,100793,0
+MOD.US,D,20130621,000000,10.32,10.69,10.21,10.66,400546,0
+MOD.US,D,20130624,000000,10.52,10.52,10.13,10.27,178389,0
+MOD.US,D,20130625,000000,10.41,10.88,10.39,10.79,184110,0
+MOD.US,D,20130626,000000,10.89,10.89,10.55,10.57,128317,0
+MOD.US,D,20130627,000000,10.66,10.96,10.66,10.92,125800,0
+MOD.US,D,20130628,000000,10.91,11.15,10.84,10.88,461710,0
+MOD.US,D,20130701,000000,11.02,11.36,10.94,11.28,232890,0
+MOD.US,D,20130702,000000,11.3,11.51,11.3,11.38,109651,0
+MOD.US,D,20130703,000000,11.33,11.75,11.25,11.72,130295,0
+MOD.US,D,20130705,000000,11.87,12.12,11.76,12.01,152098,0
+MOD.US,D,20130708,000000,12.11,12.25,11.97,12.01,214511,0
+MOD.US,D,20130709,000000,12.12,12.32,11.99,12.06,157348,0
+MOD.US,D,20130710,000000,12.07,12.13,11.92,11.94,119544,0
+MOD.US,D,20130711,000000,12.14,12.17,11.9,12.01,195928,0
+MOD.US,D,20130712,000000,12.02,12.02,11.93,11.97,73742,0
+MOD.US,D,20130715,000000,12.02,12.18,11.95,11.96,139948,0
+MOD.US,D,20130716,000000,12,12,11.79,11.96,84567,0
+MOD.US,D,20130717,000000,12.02,12.07,11.89,11.98,75440,0
+MOD.US,D,20130718,000000,12,12.12,11.96,11.96,200219,0
+MOD.US,D,20130719,000000,11.95,12.02,11.83,11.99,140969,0
+MOD.US,D,20130722,000000,11.99,12.07,11.93,11.99,109521,0
+MOD.US,D,20130723,000000,12,12.06,11.87,11.88,100665,0
+MOD.US,D,20130724,000000,11.98,12,11.74,11.9,114543,0
+MOD.US,D,20130725,000000,11.89,11.9,11.32,11.52,333849,0
+MOD.US,D,20130726,000000,11.4,11.68,11.4,11.5,156557,0
+MOD.US,D,20130729,000000,11.48,11.57,11.04,11.05,150924,0
+MOD.US,D,20130730,000000,11.14,11.36,10.88,11.21,126742,0
+MOD.US,D,20130731,000000,11.26,11.33,11,11,110857,0
+MOD.US,D,20130801,000000,12.25,13.68,12.16,13.61,585257,0
+MOD.US,D,20130802,000000,13.6,13.87,13.29,13.82,283467,0
+MOD.US,D,20130805,000000,14,14,13.47,13.57,159245,0
+MOD.US,D,20130806,000000,13.59,13.7,13.5,13.62,181358,0
+MOD.US,D,20130807,000000,13.61,13.62,13.31,13.32,161783,0
+MOD.US,D,20130808,000000,13.55,13.8,13.46,13.61,183806,0
+MOD.US,D,20130809,000000,13.5,13.77,13.43,13.46,136785,0
+MOD.US,D,20130812,000000,13.38,13.99,13.38,13.92,214197,0
+MOD.US,D,20130813,000000,13.97,13.98,13.73,13.91,134033,0
+MOD.US,D,20130814,000000,13.92,13.98,13.81,13.89,119048,0
+MOD.US,D,20130815,000000,13.69,13.69,13.35,13.47,215981,0
+MOD.US,D,20130816,000000,13.45,13.5,13.24,13.35,139165,0
+MOD.US,D,20130819,000000,13.31,13.65,13.25,13.35,218970,0
+MOD.US,D,20130820,000000,13.41,13.65,13.35,13.62,276612,0
+MOD.US,D,20130821,000000,13.58,13.74,13.36,13.42,102648,0
+MOD.US,D,20130822,000000,13.52,14.38,13.4,14.12,189409,0
+MOD.US,D,20130823,000000,14.21,14.36,13.8,13.87,154143,0
+MOD.US,D,20130826,000000,13.94,13.95,13.57,13.63,120890,0
+MOD.US,D,20130827,000000,13.45,13.48,13,13.07,266865,0
+MOD.US,D,20130828,000000,13.06,13.25,12.99,13.09,139428,0
+MOD.US,D,20130829,000000,13.03,13.45,13.03,13.4,147562,0
+MOD.US,D,20130830,000000,13.41,13.53,12.98,13.03,223409,0
+MOD.US,D,20130903,000000,13.29,13.7,13.27,13.56,298447,0
+MOD.US,D,20130904,000000,13.55,13.89,13.49,13.8,150234,0
+MOD.US,D,20130905,000000,13.87,14.1,13.81,13.88,109870,0
+MOD.US,D,20130906,000000,13.96,14.01,13.42,13.74,108532,0
+MOD.US,D,20130909,000000,13.77,13.85,13.6,13.67,205835,0
+MOD.US,D,20130910,000000,13.81,14.07,13.77,13.97,220024,0
+MOD.US,D,20130911,000000,13.94,13.97,13.74,13.75,141200,0
+MOD.US,D,20130912,000000,13.71,13.71,13.33,13.45,148159,0
+MOD.US,D,20130913,000000,13.53,13.62,13.4,13.4,176896,0
+MOD.US,D,20130916,000000,13.6,13.65,13.43,13.62,341856,0
+MOD.US,D,20130917,000000,13.61,14.23,13.51,14.22,196310,0
+MOD.US,D,20130918,000000,14.19,14.46,13.91,14.26,182372,0
+MOD.US,D,20130919,000000,14.28,14.36,14.05,14.26,108022,0
+MOD.US,D,20130920,000000,14.35,14.65,14.27,14.28,321170,0
+MOD.US,D,20130923,000000,14.28,14.28,13.73,13.95,203980,0
+MOD.US,D,20130924,000000,13.95,14.12,13.81,14.05,244788,0
+MOD.US,D,20130925,000000,14.06,14.59,14.01,14.49,250353,0
+MOD.US,D,20130926,000000,14.5,14.62,14.06,14.18,139180,0
+MOD.US,D,20130927,000000,14.05,14.4,14.05,14.18,80688,0
+MOD.US,D,20130930,000000,14.01,14.78,14.01,14.63,399050,0
+MOD.US,D,20131001,000000,14.7,14.95,14.7,14.84,243301,0
+MOD.US,D,20131002,000000,14.72,14.86,14.53,14.74,177036,0
+MOD.US,D,20131003,000000,14.7,14.74,14.26,14.36,193325,0
+MOD.US,D,20131004,000000,14.34,14.64,14.34,14.51,91021,0
+MOD.US,D,20131007,000000,14.27,14.43,14.01,14.06,169423,0
+MOD.US,D,20131008,000000,14.1,14.17,13.71,13.72,233150,0
+MOD.US,D,20131009,000000,13.74,13.86,13.49,13.62,222425,0
+MOD.US,D,20131010,000000,13.92,14.26,13.92,14.25,144747,0
+MOD.US,D,20131011,000000,14.23,14.37,14.1,14.36,133949,0
+MOD.US,D,20131014,000000,14.2,14.52,14.02,14.46,121734,0
+MOD.US,D,20131015,000000,14.43,14.64,14.37,14.53,150812,0
+MOD.US,D,20131016,000000,14.69,14.88,14.45,14.46,249260,0
+MOD.US,D,20131017,000000,14.37,14.95,14.35,14.9,185208,0
+MOD.US,D,20131018,000000,15,15.06,14.76,14.83,223900,0
+MOD.US,D,20131021,000000,14.9,14.92,14.58,14.89,196979,0
+MOD.US,D,20131022,000000,15.01,15.17,14.85,15.04,324033,0
+MOD.US,D,20131023,000000,14.26,14.56,14.18,14.5,331464,0
+MOD.US,D,20131024,000000,14.18,14.5,14,14.41,339738,0
+MOD.US,D,20131025,000000,14.43,14.46,13.75,13.9,389241,0
+MOD.US,D,20131028,000000,13.82,14.2,13.8,13.92,465509,0
+MOD.US,D,20131029,000000,13.93,14.06,13.6,13.69,279763,0
+MOD.US,D,20131030,000000,13.66,13.67,13.18,13.28,317944,0
+MOD.US,D,20131031,000000,13.32,13.82,12.9,13.32,532800,0
+MOD.US,D,20131101,000000,13.19,13.71,13.19,13.53,433238,0
+MOD.US,D,20131104,000000,13.58,13.69,13.36,13.57,331204,0
+MOD.US,D,20131105,000000,13.43,13.64,13.36,13.64,285584,0
+MOD.US,D,20131106,000000,13.78,13.93,13.37,13.46,194269,0
+MOD.US,D,20131107,000000,13.48,13.5,13.02,13.02,245547,0
+MOD.US,D,20131108,000000,13,13.39,12.95,13.31,342366,0
+MOD.US,D,20131111,000000,13.31,13.66,13.19,13.33,179775,0
+MOD.US,D,20131112,000000,13.31,13.31,13.02,13.08,139874,0
+MOD.US,D,20131113,000000,13,13.25,12.92,13.22,141290,0
+MOD.US,D,20131114,000000,13.21,13.29,12.99,13.19,151669,0
+MOD.US,D,20131115,000000,13.17,13.2,13.08,13.1,174208,0
+MOD.US,D,20131118,000000,13.18,13.18,12.87,12.89,155681,0
+MOD.US,D,20131119,000000,12.86,12.98,12.69,12.7,232758,0
+MOD.US,D,20131120,000000,12.74,12.99,12.55,12.63,220440,0
+MOD.US,D,20131121,000000,12.75,13.05,12.71,12.87,184383,0
+MOD.US,D,20131122,000000,12.86,13.04,12.82,12.94,161985,0
+MOD.US,D,20131125,000000,13.01,13.17,12.98,13.03,139813,0
+MOD.US,D,20131126,000000,13.03,13.14,12.9,13.02,135154,0
+MOD.US,D,20131127,000000,13.04,13.36,13.03,13.19,163653,0
+MOD.US,D,20131129,000000,13.31,13.65,13.17,13.28,85048,0
+MOD.US,D,20131202,000000,13.33,13.33,12.79,12.87,244105,0
+MOD.US,D,20131203,000000,12.8,13.1,12.62,12.77,263383,0
+MOD.US,D,20131204,000000,12.74,13.2,12.68,12.81,190356,0
+MOD.US,D,20131205,000000,12.77,12.92,12.68,12.89,98000,0
+MOD.US,D,20131206,000000,13.02,13.14,12.82,12.86,185408,0
+MOD.US,D,20131209,000000,12.86,12.97,12.66,12.76,119078,0
+MOD.US,D,20131210,000000,12.7,12.79,12.58,12.7,139931,0
+MOD.US,D,20131211,000000,12.69,12.72,12.22,12.36,170499,0
+MOD.US,D,20131212,000000,12.36,12.36,12.11,12.17,161893,0
+MOD.US,D,20131213,000000,12.23,12.28,11.92,12.07,167459,0
+MOD.US,D,20131216,000000,12.16,12.44,12.14,12.38,236348,0
+MOD.US,D,20131217,000000,12.38,12.71,12.29,12.69,163507,0
+MOD.US,D,20131218,000000,12.68,13.05,12.53,12.98,391017,0
+MOD.US,D,20131219,000000,12.89,12.9,12.56,12.62,327818,0
+MOD.US,D,20131220,000000,12.7,12.93,12.56,12.73,309228,0
+MOD.US,D,20131223,000000,12.84,13.1,12.8,12.86,145638,0
+MOD.US,D,20131224,000000,12.84,12.97,12.78,12.85,79477,0
+MOD.US,D,20131226,000000,12.9,13.08,12.67,12.68,145690,0
+MOD.US,D,20131227,000000,12.74,12.74,12.39,12.54,174515,0
+MOD.US,D,20131230,000000,12.55,12.72,12.45,12.65,95381,0
+MOD.US,D,20131231,000000,12.7,12.88,12.61,12.82,178130,0
+MOD.US,D,20140102,000000,12.8,13,12.7,12.77,145168,0
+MOD.US,D,20140103,000000,12.79,12.97,12.54,12.55,127583,0
+MOD.US,D,20140106,000000,12.65,12.87,12.5,12.56,196183,0
+MOD.US,D,20140107,000000,12.64,12.97,12.64,12.91,147527,0
+MOD.US,D,20140108,000000,12.87,12.96,12.68,12.81,137504,0
+MOD.US,D,20140109,000000,12.89,12.99,12.55,12.76,156357,0
+MOD.US,D,20140110,000000,12.77,12.95,12.56,12.85,175813,0
+MOD.US,D,20140113,000000,12.78,13,12.58,12.73,190917,0
+MOD.US,D,20140114,000000,12.82,12.9,12.58,12.6,187480,0
+MOD.US,D,20140115,000000,12.58,12.73,12.54,12.62,247980,0
+MOD.US,D,20140116,000000,12.57,12.66,12.4,12.45,175316,0
+MOD.US,D,20140117,000000,12.44,12.45,11.95,12.04,207294,0
+MOD.US,D,20140121,000000,12.1,12.1,11.84,12,155418,0
+MOD.US,D,20140122,000000,11.97,12.13,11.88,11.99,174836,0
+MOD.US,D,20140123,000000,11.92,11.99,11.67,11.8,223722,0
+MOD.US,D,20140124,000000,11.68,11.71,11.24,11.52,720900,0
+MOD.US,D,20140127,000000,11.58,11.67,10.79,11,590121,0
+MOD.US,D,20140128,000000,11.05,11.23,10.9,11.04,408925,0
+MOD.US,D,20140129,000000,11.47,11.69,11.33,11.47,523075,0
+MOD.US,D,20140130,000000,12.02,12.16,11.76,11.84,499904,0
+MOD.US,D,20140131,000000,11.83,13.47,11.47,13.1,1221870,0
+MOD.US,D,20140203,000000,13.19,13.5,13,13.15,549279,0
+MOD.US,D,20140204,000000,13.23,13.68,13.15,13.53,465562,0
+MOD.US,D,20140205,000000,13.42,13.7,13.11,13.45,357963,0
+MOD.US,D,20140206,000000,13.47,14.13,13.44,13.76,332980,0
+MOD.US,D,20140207,000000,13.77,13.94,13.52,13.57,217831,0
+MOD.US,D,20140210,000000,13.56,13.87,13.43,13.73,222796,0
+MOD.US,D,20140211,000000,13.75,14.02,13.56,14,265803,0
+MOD.US,D,20140212,000000,13.98,14.59,13.93,14.55,298862,0
+MOD.US,D,20140213,000000,14.39,14.86,14.3,14.76,342557,0
+MOD.US,D,20140214,000000,14.77,14.85,14.42,14.69,221903,0
+MOD.US,D,20140218,000000,14.62,14.84,14.46,14.6,215519,0
+MOD.US,D,20140219,000000,14.56,14.73,14.44,14.47,220671,0
+MOD.US,D,20140220,000000,14.49,14.83,14.39,14.78,303706,0
+MOD.US,D,20140221,000000,14.81,14.89,14.66,14.76,301484,0
+MOD.US,D,20140224,000000,14.79,14.97,14.79,14.83,307292,0
+MOD.US,D,20140225,000000,14.82,14.87,14.68,14.73,205540,0
+MOD.US,D,20140226,000000,14.73,14.79,14.45,14.52,310610,0
+MOD.US,D,20140227,000000,14.44,14.95,14.44,14.91,206885,0
+MOD.US,D,20140228,000000,14.95,15.15,14.69,14.79,287817,0
+MOD.US,D,20140303,000000,14.63,14.83,14.41,14.74,270583,0
+MOD.US,D,20140304,000000,14.94,15.69,14.9,15.35,626943,0
+MOD.US,D,20140305,000000,15.36,15.36,14.93,14.96,330694,0
+MOD.US,D,20140306,000000,14.98,15.1,14.85,14.96,210902,0
+MOD.US,D,20140307,000000,15.02,15.5,14.94,15.47,279932,0
+MOD.US,D,20140310,000000,15.39,15.46,15.21,15.46,229775,0
+MOD.US,D,20140311,000000,15.45,15.45,15.16,15.29,271964,0
+MOD.US,D,20140312,000000,15.15,15.27,15.07,15.25,120411,0
+MOD.US,D,20140313,000000,15.34,15.37,14.71,14.79,173694,0
+MOD.US,D,20140314,000000,14.7,14.96,14.65,14.85,175714,0
+MOD.US,D,20140317,000000,14.97,15.21,14.88,14.88,104056,0
+MOD.US,D,20140318,000000,14.88,15.15,14.84,15.02,159018,0
+MOD.US,D,20140319,000000,14.97,15.12,14.77,14.89,172046,0
+MOD.US,D,20140320,000000,14.8,14.96,14.77,14.85,104524,0
+MOD.US,D,20140321,000000,14.92,15.12,14.75,14.84,227472,0
+MOD.US,D,20140324,000000,14.83,14.83,14.22,14.44,173742,0
+MOD.US,D,20140325,000000,14.54,14.7,14.28,14.41,110064,0
+MOD.US,D,20140326,000000,14.53,14.64,14.26,14.26,257200,0
+MOD.US,D,20140327,000000,14.29,14.35,13.99,14.01,164048,0
+MOD.US,D,20140328,000000,14.03,14.5,14.03,14.21,120155,0
+MOD.US,D,20140331,000000,14.35,14.67,14.31,14.65,249759,0
+MOD.US,D,20140401,000000,14.75,15.23,14.71,15.19,200878,0
+MOD.US,D,20140402,000000,15.26,15.52,15.13,15.51,185302,0
+MOD.US,D,20140403,000000,15.46,15.46,14.85,15.05,146046,0
+MOD.US,D,20140404,000000,15.22,15.22,14.42,14.44,142982,0
+MOD.US,D,20140407,000000,14.37,14.39,14,14.24,136526,0
+MOD.US,D,20140408,000000,14.26,14.65,14.2,14.4,121829,0
+MOD.US,D,20140409,000000,14.41,14.79,14.33,14.75,132902,0
+MOD.US,D,20140410,000000,14.68,14.68,14.11,14.26,201994,0
+MOD.US,D,20140411,000000,14.07,14.32,13.82,14.06,290102,0
+MOD.US,D,20140414,000000,14.24,14.27,13.64,13.87,168467,0
+MOD.US,D,20140415,000000,13.9,14.02,13.46,13.92,219967,0
+MOD.US,D,20140416,000000,14.08,14.24,13.96,14.23,82227,0
+MOD.US,D,20140417,000000,14.14,14.45,14.12,14.33,101261,0
+MOD.US,D,20140421,000000,14.3,14.51,14.02,14.46,128168,0
+MOD.US,D,20140422,000000,15.2,16,15.06,15.78,420437,0
+MOD.US,D,20140423,000000,15.82,15.86,15.56,15.74,309893,0
+MOD.US,D,20140424,000000,15.93,17.51,15.74,17.12,765279,0
+MOD.US,D,20140425,000000,16.94,17.02,16.21,16.22,337747,0
+MOD.US,D,20140428,000000,16.37,16.45,15.62,16.16,373488,0
+MOD.US,D,20140429,000000,16.3,16.52,16.09,16.18,255145,0
+MOD.US,D,20140430,000000,16.15,16.5,15.96,16.48,231215,0
+MOD.US,D,20140501,000000,16.51,16.93,16.3,16.64,437621,0
+MOD.US,D,20140502,000000,16.63,16.94,16.5,16.7,253652,0
+MOD.US,D,20140505,000000,16.49,16.81,16.3,16.58,149639,0
+MOD.US,D,20140506,000000,16.45,16.62,16.08,16.15,172271,0
+MOD.US,D,20140507,000000,16.13,16.23,15.71,16.21,199207,0
+MOD.US,D,20140508,000000,16.29,16.51,15.77,15.87,211126,0
+MOD.US,D,20140509,000000,15.76,16.14,15.6,16.09,156045,0
+MOD.US,D,20140512,000000,16.26,16.78,16.16,16.71,218726,0
+MOD.US,D,20140513,000000,16.61,16.71,16.11,16.13,224203,0
+MOD.US,D,20140514,000000,16.11,16.11,15.49,15.54,225687,0
+MOD.US,D,20140515,000000,15.41,15.45,14.94,15.35,214605,0
+MOD.US,D,20140516,000000,15.41,15.78,15.17,15.77,261388,0
+MOD.US,D,20140519,000000,15.65,16.27,15.62,16.06,213899,0
+MOD.US,D,20140520,000000,15.96,15.96,15.34,15.67,302984,0
+MOD.US,D,20140521,000000,15.79,16,15.58,15.79,195659,0
+MOD.US,D,20140522,000000,15.89,16.08,15.76,15.76,180056,0
+MOD.US,D,20140523,000000,15.75,15.87,15.58,15.82,226574,0
+MOD.US,D,20140527,000000,16,16.11,15.75,15.77,299169,0
+MOD.US,D,20140528,000000,15.82,15.9,15.58,15.8,263675,0
+MOD.US,D,20140529,000000,16.3,16.44,15.59,15.64,391236,0
+MOD.US,D,20140530,000000,15.7,15.7,14.61,15.27,491743,0
+MOD.US,D,20140602,000000,15.23,15.23,14.63,14.94,311616,0
+MOD.US,D,20140603,000000,14.77,14.79,14.29,14.5,431122,0
+MOD.US,D,20140604,000000,14.39,14.72,14.3,14.56,236846,0
+MOD.US,D,20140605,000000,14.61,14.87,14.34,14.87,212747,0
+MOD.US,D,20140606,000000,14.87,15.19,14.87,15.01,194212,0
+MOD.US,D,20140609,000000,14.96,15.32,14.96,15.02,139259,0
+MOD.US,D,20140610,000000,15,15.22,14.97,15.21,187300,0
+MOD.US,D,20140611,000000,15.11,15.2,15.02,15.11,143288,0
+MOD.US,D,20140612,000000,15.03,15.1,14.79,14.84,153610,0
+MOD.US,D,20140613,000000,14.84,14.97,14.7,14.9,100605,0
+MOD.US,D,20140616,000000,14.82,14.94,14.65,14.69,107385,0
+MOD.US,D,20140617,000000,14.66,14.94,14.64,14.9,125589,0
+MOD.US,D,20140618,000000,14.84,15.06,14.75,15.03,158527,0
+MOD.US,D,20140619,000000,15.13,15.19,14.95,15.12,120910,0
+MOD.US,D,20140620,000000,15.18,15.68,15.18,15.66,436611,0
+MOD.US,D,20140623,000000,15.61,15.82,15.59,15.76,308364,0
+MOD.US,D,20140624,000000,15.71,15.89,15.24,15.25,252913,0
+MOD.US,D,20140625,000000,15.2,15.59,15.16,15.59,165588,0
+MOD.US,D,20140626,000000,15.56,15.61,15.35,15.59,126509,0
+MOD.US,D,20140627,000000,15.53,15.69,15.53,15.66,484293,0
+MOD.US,D,20140630,000000,15.71,15.83,15.61,15.74,528675,0
+MOD.US,D,20140701,000000,15.84,16.15,15.81,15.97,350791,0
+MOD.US,D,20140702,000000,15.92,16.14,15.74,15.76,130800,0
+MOD.US,D,20140703,000000,15.89,16.05,15.81,16.01,67167,0
+MOD.US,D,20140707,000000,16.01,16.02,15.64,15.71,126893,0
+MOD.US,D,20140708,000000,15.64,15.7,15.51,15.64,217024,0
+MOD.US,D,20140709,000000,15.66,15.82,15.55,15.58,71116,0
+MOD.US,D,20140710,000000,15.15,15.54,15.07,15.4,184320,0
+MOD.US,D,20140711,000000,15.38,15.38,15.16,15.27,62526,0
+MOD.US,D,20140714,000000,15.5,15.5,15.29,15.47,109293,0
+MOD.US,D,20140715,000000,15.41,15.44,15.09,15.12,103823,0
+MOD.US,D,20140716,000000,15.24,15.31,15.09,15.11,130020,0
+MOD.US,D,20140717,000000,15,15.09,14.74,14.83,198965,0
+MOD.US,D,20140718,000000,14.8,15.09,14.73,15.07,146860,0
+MOD.US,D,20140721,000000,15.01,15.01,14.72,14.87,84061,0
+MOD.US,D,20140722,000000,15,15.08,14.74,14.9,154064,0
+MOD.US,D,20140723,000000,14.99,15,14.69,14.79,135110,0
+MOD.US,D,20140724,000000,14.87,15.05,14.65,14.78,135550,0
+MOD.US,D,20140725,000000,14.6,14.74,14.48,14.5,95970,0
+MOD.US,D,20140728,000000,14.48,14.51,14.04,14.15,117117,0
+MOD.US,D,20140729,000000,14.2,14.27,13.86,13.87,157828,0
+MOD.US,D,20140730,000000,14.04,14.04,13.55,13.61,237670,0
+MOD.US,D,20140731,000000,14.21,14.64,13.73,13.77,587724,0
+MOD.US,D,20140801,000000,13.83,13.83,13.24,13.26,378605,0
+MOD.US,D,20140804,000000,13.38,13.77,13.31,13.75,404301,0
+MOD.US,D,20140805,000000,13.71,13.98,13.6,13.94,158356,0
+MOD.US,D,20140806,000000,13.81,14.11,13.81,13.91,116964,0
+MOD.US,D,20140807,000000,13.94,14.05,13.87,13.93,168243,0
+MOD.US,D,20140808,000000,13.99,14.1,13.9,14,101532,0
+MOD.US,D,20140811,000000,14.05,14.25,13.9,13.99,99769,0
+MOD.US,D,20140812,000000,13.88,13.95,13.58,13.78,185830,0
+MOD.US,D,20140813,000000,13.84,13.84,13.27,13.28,206718,0
+MOD.US,D,20140814,000000,13.32,13.64,13.19,13.62,175750,0
+MOD.US,D,20140815,000000,13.8,14.19,13.58,14.19,400475,0
+MOD.US,D,20140818,000000,14.34,14.34,13.61,13.64,235858,0
+MOD.US,D,20140819,000000,13.7,13.73,13.17,13.63,417093,0
+MOD.US,D,20140820,000000,13.54,13.79,13.47,13.75,138813,0
+MOD.US,D,20140821,000000,13.69,13.9,13.46,13.75,172666,0
+MOD.US,D,20140822,000000,13.68,13.89,13.63,13.74,163799,0
+MOD.US,D,20140825,000000,13.82,14.06,13.78,13.87,107789,0
+MOD.US,D,20140826,000000,13.89,14.07,13.89,13.98,161762,0
+MOD.US,D,20140827,000000,13.98,14.09,13.83,14.04,145637,0
+MOD.US,D,20140828,000000,14.04,14.19,13.99,14.12,164315,0
+MOD.US,D,20140829,000000,14.19,14.27,13.96,14.22,128124,0
+MOD.US,D,20140902,000000,14.21,14.31,13.9,14.1,158069,0
+MOD.US,D,20140903,000000,14.21,14.22,13.9,13.91,276703,0
+MOD.US,D,20140904,000000,13.97,14.27,13.94,14.07,152965,0
+MOD.US,D,20140905,000000,14,14.1,13.92,14.08,83090,0
+MOD.US,D,20140908,000000,14.03,14.13,13.81,13.9,142859,0
+MOD.US,D,20140909,000000,13.85,13.85,13.37,13.38,196753,0
+MOD.US,D,20140910,000000,13.39,13.42,13.2,13.41,120380,0
+MOD.US,D,20140911,000000,13.33,13.65,13.3,13.57,122203,0
+MOD.US,D,20140912,000000,13.59,13.59,13.18,13.25,99057,0
+MOD.US,D,20140915,000000,13.16,13.22,12.85,12.87,229195,0
+MOD.US,D,20140916,000000,12.86,12.86,12.55,12.68,159357,0
+MOD.US,D,20140917,000000,12.64,12.76,12.58,12.72,122522,0
+MOD.US,D,20140918,000000,12.74,12.99,12.74,12.88,131751,0
+MOD.US,D,20140919,000000,12.87,12.88,12.33,12.35,269395,0
+MOD.US,D,20140922,000000,12.31,12.36,12.08,12.21,157634,0
+MOD.US,D,20140923,000000,12.56,13.13,12.44,12.75,388375,0
+MOD.US,D,20140924,000000,12.8,12.82,12.5,12.57,145239,0
+MOD.US,D,20140925,000000,12.55,12.59,12.18,12.35,264072,0
+MOD.US,D,20140926,000000,12.38,12.61,12.35,12.6,160047,0
+MOD.US,D,20140929,000000,12.43,12.51,12.25,12.26,141161,0
+MOD.US,D,20140930,000000,12.23,12.23,11.87,11.87,183969,0
+MOD.US,D,20141001,000000,11.79,11.9,11.52,11.53,233760,0
+MOD.US,D,20141002,000000,11.57,11.85,11.5,11.8,135530,0
+MOD.US,D,20141003,000000,11.95,11.98,11.8,11.87,101112,0
+MOD.US,D,20141006,000000,11.89,11.92,11.54,11.65,115574,0
+MOD.US,D,20141007,000000,11.57,11.68,11.25,11.53,195481,0
+MOD.US,D,20141008,000000,11.49,12.1,11.43,12.06,356643,0
+MOD.US,D,20141009,000000,12.08,12.08,11.6,11.69,331602,0
+MOD.US,D,20141010,000000,11.58,11.8,11.38,11.45,199618,0
+MOD.US,D,20141013,000000,11.45,11.68,11.34,11.4,142854,0
+MOD.US,D,20141014,000000,11.53,11.83,11.41,11.66,196050,0
+MOD.US,D,20141015,000000,11.43,12.22,11.37,12.18,242902,0
+MOD.US,D,20141016,000000,11.89,12.28,11.87,12.08,314472,0
+MOD.US,D,20141017,000000,12.24,12.24,11.63,11.71,182799,0
+MOD.US,D,20141020,000000,11.68,11.71,11.56,11.7,183506,0
+MOD.US,D,20141021,000000,11.8,12.06,11.7,12.02,159392,0
+MOD.US,D,20141022,000000,12.1,12.14,11.85,11.88,200900,0
+MOD.US,D,20141023,000000,12.07,12.27,11.97,12.24,304957,0
+MOD.US,D,20141024,000000,12.28,12.37,12.15,12.26,122359,0
+MOD.US,D,20141027,000000,12.21,12.21,11.79,11.95,241448,0
+MOD.US,D,20141028,000000,11.97,12.83,11.97,12.81,227881,0
+MOD.US,D,20141029,000000,12.91,12.96,12.39,12.44,252004,0
+MOD.US,D,20141030,000000,11.74,12.08,11.37,12.03,265408,0
+MOD.US,D,20141031,000000,12.31,13.01,12.09,12.83,463824,0
+MOD.US,D,20141103,000000,12.77,12.91,12.45,12.51,246848,0
+MOD.US,D,20141104,000000,12.51,12.59,12,12.22,251794,0
+MOD.US,D,20141105,000000,12.36,12.71,12.33,12.7,177128,0
+MOD.US,D,20141106,000000,12.74,12.94,12.73,12.86,173735,0
+MOD.US,D,20141107,000000,12.86,12.89,12.5,12.57,178638,0
+MOD.US,D,20141110,000000,12.51,12.66,12.25,12.46,140254,0
+MOD.US,D,20141111,000000,12.43,12.53,12.28,12.35,122484,0
+MOD.US,D,20141112,000000,12.25,12.45,12.25,12.42,111130,0
+MOD.US,D,20141113,000000,12.38,12.44,12.15,12.4,201340,0
+MOD.US,D,20141114,000000,12.37,12.6,12.29,12.58,151581,0
+MOD.US,D,20141117,000000,12.56,12.68,12.49,12.54,108254,0
+MOD.US,D,20141118,000000,12.6,12.91,12.51,12.69,119851,0
+MOD.US,D,20141119,000000,12.64,12.65,12.29,12.45,117361,0
+MOD.US,D,20141120,000000,12.33,12.54,12.33,12.43,76206,0
+MOD.US,D,20141121,000000,12.67,12.74,12.36,12.39,87303,0
+MOD.US,D,20141124,000000,12.37,12.63,12.3,12.44,152671,0
+MOD.US,D,20141125,000000,12.48,12.63,12.32,12.47,154289,0
+MOD.US,D,20141126,000000,12.44,12.44,12.24,12.33,83838,0
+MOD.US,D,20141128,000000,12.4,12.4,12.16,12.17,71248,0
+MOD.US,D,20141201,000000,12.13,12.43,12.1,12.28,243903,0
+MOD.US,D,20141202,000000,12.28,12.52,12.18,12.37,160063,0
+MOD.US,D,20141203,000000,12.31,12.64,12.31,12.47,160683,0
+MOD.US,D,20141204,000000,12.46,12.53,12.25,12.28,94047,0
+MOD.US,D,20141205,000000,12.31,12.69,12.29,12.68,404433,0
+MOD.US,D,20141208,000000,12.66,12.84,12.5,12.5,236892,0
+MOD.US,D,20141209,000000,12.33,13,12.28,12.92,174639,0
+MOD.US,D,20141210,000000,12.89,12.89,12.5,12.54,261688,0
+MOD.US,D,20141211,000000,12.56,12.88,12.56,12.74,164159,0
+MOD.US,D,20141212,000000,12.62,12.99,12.55,12.84,230837,0
+MOD.US,D,20141215,000000,12.92,13.09,12.76,12.77,154526,0
+MOD.US,D,20141216,000000,12.62,13.15,12.62,12.78,145050,0
+MOD.US,D,20141217,000000,12.75,13.19,12.75,13.17,145334,0
+MOD.US,D,20141218,000000,13.37,13.61,13.13,13.55,137808,0
+MOD.US,D,20141219,000000,13.5,13.9,13.36,13.79,364456,0
+MOD.US,D,20141222,000000,13.85,13.96,13.71,13.81,120039,0
+MOD.US,D,20141223,000000,13.87,13.93,13.6,13.69,133479,0
+MOD.US,D,20141224,000000,13.71,13.79,13.52,13.6,73640,0
+MOD.US,D,20141226,000000,13.61,13.79,13.55,13.68,65054,0
+MOD.US,D,20141229,000000,13.68,13.95,13.63,13.92,108802,0
+MOD.US,D,20141230,000000,13.91,13.91,13.58,13.78,137223,0
+MOD.US,D,20141231,000000,13.79,13.8,13.6,13.6,101066,0
+MOD.US,D,20150102,000000,13.71,13.74,13.15,13.26,104097,0
+MOD.US,D,20150105,000000,13.15,13.32,12.99,13.07,118908,0
+MOD.US,D,20150106,000000,13.16,13.16,12.5,12.67,177735,0
+MOD.US,D,20150107,000000,12.79,12.86,12.52,12.71,161887,0
+MOD.US,D,20150108,000000,12.88,13,12.76,12.94,88544,0
+MOD.US,D,20150109,000000,12.98,12.98,12.45,12.56,107251,0
+MOD.US,D,20150112,000000,12.58,12.58,12.21,12.53,177771,0
+MOD.US,D,20150113,000000,12.68,12.82,12.27,12.59,282161,0
+MOD.US,D,20150114,000000,12.51,12.55,12.25,12.47,95294,0
+MOD.US,D,20150115,000000,12.49,12.53,12.15,12.18,170983,0
+MOD.US,D,20150116,000000,12.11,12.64,12.11,12.61,118840,0
+MOD.US,D,20150120,000000,12.6,12.77,12.36,12.75,129301,0
+MOD.US,D,20150121,000000,12.66,12.85,12.6,12.71,72937,0
+MOD.US,D,20150122,000000,12.84,13.13,12.7,13.08,161795,0
+MOD.US,D,20150123,000000,13.1,13.1,12.86,13.02,70182,0
+MOD.US,D,20150126,000000,13.02,13.19,12.84,13.02,100690,0
+MOD.US,D,20150127,000000,12.82,13.01,12.79,12.88,73226,0
+MOD.US,D,20150128,000000,12.9,12.9,12.38,12.48,189314,0
+MOD.US,D,20150129,000000,12.55,12.88,12.39,12.85,167268,0
+MOD.US,D,20150130,000000,12.7,12.84,12.16,12.19,156894,0
+MOD.US,D,20150202,000000,12.18,12.72,12.16,12.53,263759,0
+MOD.US,D,20150203,000000,12.63,12.99,12.59,12.75,255394,0
+MOD.US,D,20150204,000000,12.91,13.52,12.54,12.69,259862,0
+MOD.US,D,20150205,000000,12.73,12.89,12.61,12.7,203827,0
+MOD.US,D,20150206,000000,12.73,13.07,12.68,13.07,425887,0
+MOD.US,D,20150209,000000,12.96,13.12,12.64,12.66,148598,0
+MOD.US,D,20150210,000000,12.84,12.87,12.35,12.41,175972,0
+MOD.US,D,20150211,000000,12.49,12.5,12.15,12.29,134502,0
+MOD.US,D,20150212,000000,12.42,12.61,12.36,12.58,100575,0
+MOD.US,D,20150213,000000,12.59,12.82,12.56,12.68,98780,0
+MOD.US,D,20150217,000000,12.6,12.82,12.6,12.67,73639,0
+MOD.US,D,20150218,000000,12.6,12.92,12.6,12.79,88816,0
+MOD.US,D,20150219,000000,12.83,13.21,12.79,13.19,139570,0
+MOD.US,D,20150220,000000,13.12,13.22,13.02,13.22,136000,0
+MOD.US,D,20150223,000000,13.11,13.16,12.83,12.89,77274,0
+MOD.US,D,20150224,000000,12.89,13.2,12.81,12.82,78204,0
+MOD.US,D,20150225,000000,12.88,12.95,12.65,12.84,94176,0
+MOD.US,D,20150226,000000,12.79,13,12.69,12.97,91838,0
+MOD.US,D,20150227,000000,12.99,13.1,12.88,12.96,171355,0
+MOD.US,D,20150302,000000,12.99,13.33,12.99,13.19,83200,0
+MOD.US,D,20150303,000000,13.05,13.18,13.03,13.11,83500,0
+MOD.US,D,20150304,000000,13,13.16,13,13.05,107600,0
+MOD.US,D,20150305,000000,13.1,13.1,12.92,12.99,59100,0
+MOD.US,D,20150306,000000,12.85,12.97,12.62,12.7,118200,0
+MOD.US,D,20150309,000000,12.78,12.8,12.61,12.62,57700,0
+MOD.US,D,20150310,000000,12.5,12.58,12.4,12.53,95000,0
+MOD.US,D,20150311,000000,12.51,12.72,12.39,12.57,273600,0
+MOD.US,D,20150312,000000,12.7,13.07,12.64,13.05,95300,0
+MOD.US,D,20150313,000000,12.99,13.03,12.75,13.02,59800,0
+MOD.US,D,20150316,000000,13.16,13.24,12.97,13.15,107200,0
+MOD.US,D,20150317,000000,13.05,13.21,13.03,13.15,96400,0
+MOD.US,D,20150318,000000,13.13,13.31,12.94,13.17,101400,0
+MOD.US,D,20150319,000000,13.14,13.37,13.08,13.35,87700,0
+MOD.US,D,20150320,000000,13.4,13.6,13.26,13.43,229200,0
+MOD.US,D,20150323,000000,13.37,13.51,13.35,13.46,99400,0
+MOD.US,D,20150324,000000,13.44,13.8,13.31,13.79,151100,0
+MOD.US,D,20150325,000000,13.75,13.82,13.3,13.34,114100,0
+MOD.US,D,20150326,000000,13.34,13.44,13.27,13.33,137900,0
+MOD.US,D,20150327,000000,13.3,13.48,13.2,13.34,209500,0
+MOD.US,D,20150330,000000,13.38,13.56,13.29,13.48,229500,0
+MOD.US,D,20150331,000000,13.44,13.5,13.3,13.47,102569,0
+MOD.US,D,20150401,000000,13.38,13.51,13.21,13.5,97000,0
+MOD.US,D,20150402,000000,13.57,13.65,13.44,13.48,119800,0
+MOD.US,D,20150406,000000,13.34,13.68,13.34,13.5,124200,0
+MOD.US,D,20150407,000000,13.5,13.53,13.32,13.33,91302,0
+MOD.US,D,20150408,000000,13.32,13.48,13.32,13.47,76800,0
+MOD.US,D,20150409,000000,13.43,13.54,13.22,13.29,48742,0
+MOD.US,D,20150410,000000,13.39,13.39,12.87,12.9,156200,0
+MOD.US,D,20150413,000000,12.93,12.95,12.8,12.86,76900,0
+MOD.US,D,20150414,000000,12.78,12.85,12.69,12.71,133300,0
+MOD.US,D,20150415,000000,12.74,12.97,12.74,12.82,387397,0
+MOD.US,D,20150416,000000,12.82,12.91,12.68,12.78,174643,0
+MOD.US,D,20150417,000000,12.67,12.7,12.44,12.45,177100,0
+MOD.US,D,20150420,000000,12.51,12.85,12.51,12.74,126521,0
+MOD.US,D,20150421,000000,12.79,13,12.69,12.82,114314,0
+MOD.US,D,20150422,000000,12.84,12.84,12.48,12.81,179597,0
+MOD.US,D,20150423,000000,12.75,12.89,12.61,12.78,185700,0
+MOD.US,D,20150424,000000,12.77,12.77,12.5,12.63,128754,0
+MOD.US,D,20150427,000000,12.64,12.83,12.46,12.53,176100,0
+MOD.US,D,20150428,000000,12.49,12.74,12.45,12.73,87800,0
+MOD.US,D,20150429,000000,12.7,12.71,12.5,12.51,82400,0
+MOD.US,D,20150430,000000,12.38,12.42,12.16,12.29,178900,0
+MOD.US,D,20150501,000000,12.32,12.41,12.22,12.31,119000,0
+MOD.US,D,20150504,000000,12.37,12.55,12.2,12.22,102000,0
+MOD.US,D,20150505,000000,12.23,12.3,12.02,12.08,187100,0
+MOD.US,D,20150506,000000,12.1,12.23,12.01,12.2,196319,0
+MOD.US,D,20150507,000000,12.11,12.25,12.07,12.1,296688,0
+MOD.US,D,20150508,000000,12.15,12.24,12.04,12.05,102400,0
+MOD.US,D,20150511,000000,12.03,12.37,12.03,12.24,91900,0
+MOD.US,D,20150512,000000,12.21,12.21,12.01,12.09,79690,0
+MOD.US,D,20150513,000000,12.15,12.17,11.97,12,299300,0
+MOD.US,D,20150514,000000,12.08,12.19,12.04,12.05,213500,0
+MOD.US,D,20150515,000000,12.01,12.13,12,12.06,174684,0
+MOD.US,D,20150518,000000,12.05,12.46,12.01,12.45,112777,0
+MOD.US,D,20150519,000000,12.41,12.53,12.08,12.12,98600,0
+MOD.US,D,20150520,000000,12.16,12.18,11.99,12.07,57700,0
+MOD.US,D,20150521,000000,12.01,12.22,12.01,12.1,72000,0
+MOD.US,D,20150522,000000,12.1,12.13,11.91,11.97,84000,0
+MOD.US,D,20150526,000000,11.92,11.92,11.76,11.85,97938,0
+MOD.US,D,20150527,000000,11.91,12.02,11.8,11.97,112200,0
+MOD.US,D,20150528,000000,11.15,11.39,10.6,11.05,265440,0
+MOD.US,D,20150529,000000,11.02,11.28,10.73,11.19,281200,0
+MOD.US,D,20150601,000000,11.25,11.37,11.01,11.31,201038,0
+MOD.US,D,20150602,000000,11.25,11.6,11.25,11.39,141606,0
+MOD.US,D,20150603,000000,11.45,11.58,11.36,11.4,134800,0
+MOD.US,D,20150604,000000,11.31,11.49,11.29,11.33,88500,0
+MOD.US,D,20150605,000000,11.33,11.44,11.2,11.25,155400,0
+MOD.US,D,20150608,000000,11.21,11.26,11.12,11.13,119800,0
+MOD.US,D,20150609,000000,11.14,11.26,10.99,11.03,164614,0
+MOD.US,D,20150610,000000,11.14,11.26,11.07,11.15,138481,0
+MOD.US,D,20150611,000000,11.15,11.31,11.13,11.31,128575,0
+MOD.US,D,20150612,000000,11.25,11.31,11.17,11.26,140000,0
+MOD.US,D,20150615,000000,11.15,11.15,10.8,10.84,174200,0
+MOD.US,D,20150616,000000,10.8,10.85,10.7,10.73,96000,0
+MOD.US,D,20150617,000000,10.76,10.82,10.69,10.76,109700,0
+MOD.US,D,20150618,000000,10.76,10.91,10.69,10.87,179400,0
+MOD.US,D,20150619,000000,10.86,10.93,10.79,10.79,332400,0
+MOD.US,D,20150622,000000,10.88,10.9,10.8,10.88,170200,0
+MOD.US,D,20150623,000000,10.91,11.04,10.86,11.01,274162,0
+MOD.US,D,20150624,000000,11,11.07,10.86,10.89,173800,0
+MOD.US,D,20150625,000000,10.95,10.97,10.8,10.85,126300,0
+MOD.US,D,20150626,000000,10.89,10.9,10.7,10.79,608800,0
+MOD.US,D,20150629,000000,10.67,10.89,10.58,10.6,166900,0
+MOD.US,D,20150630,000000,10.69,10.8,10.56,10.73,150945,0
+MOD.US,D,20150701,000000,10.81,10.92,10.65,10.79,97800,0
+MOD.US,D,20150702,000000,10.83,10.83,10.64,10.71,74300,0
+MOD.US,D,20150706,000000,10.6,10.7,10.41,10.51,110300,0
+MOD.US,D,20150707,000000,10.47,10.47,10.24,10.38,152900,0
+MOD.US,D,20150708,000000,10.25,10.29,9.85,10.13,154900,0
+MOD.US,D,20150709,000000,10.29,10.32,10,10.02,112100,0
+MOD.US,D,20150710,000000,10.14,10.18,10.01,10.1,81200,0
+MOD.US,D,20150713,000000,10.19,10.36,10.05,10.31,84900,0
+MOD.US,D,20150714,000000,10.26,10.37,10.12,10.23,97111,0
+MOD.US,D,20150715,000000,10.25,10.25,10,10,77545,0
+MOD.US,D,20150716,000000,10.11,10.11,9.75,9.78,129200,0
+MOD.US,D,20150717,000000,9.8,10.21,9.71,10.19,244000,0
+MOD.US,D,20150720,000000,10.18,10.42,9.94,10.36,306600,0
+MOD.US,D,20150721,000000,10.33,10.51,10.27,10.45,193100,0
+MOD.US,D,20150722,000000,10.4,10.55,10.33,10.41,157400,0
+MOD.US,D,20150723,000000,10.46,10.48,10.31,10.45,254800,0
+MOD.US,D,20150724,000000,10.5,10.5,10.12,10.17,308700,0
+MOD.US,D,20150727,000000,10.1,10.18,9.93,10.04,181100,0
+MOD.US,D,20150728,000000,10.15,10.25,9.96,10.24,171800,0
+MOD.US,D,20150729,000000,10.21,10.4,10.18,10.24,111400,0
+MOD.US,D,20150730,000000,10.24,10.35,10.14,10.35,117700,0
+MOD.US,D,20150731,000000,10.35,10.35,9.34,10.13,668100,0
+MOD.US,D,20150803,000000,10.15,10.23,9.99,10.12,375285,0
+MOD.US,D,20150804,000000,10.12,10.23,9.93,10.02,265500,0
+MOD.US,D,20150805,000000,10.07,10.13,9.94,9.95,228800,0
+MOD.US,D,20150806,000000,9.97,9.97,9.67,9.68,222803,0
+MOD.US,D,20150807,000000,9.59,9.85,9.59,9.76,189300,0
+MOD.US,D,20150810,000000,9.89,10.04,9.84,9.98,124300,0
+MOD.US,D,20150811,000000,9.91,9.98,9.54,9.63,101814,0
+MOD.US,D,20150812,000000,9.53,9.54,9.37,9.48,186200,0
+MOD.US,D,20150813,000000,9.52,9.61,9.46,9.48,93300,0
+MOD.US,D,20150814,000000,9.43,9.58,9.39,9.57,137900,0
+MOD.US,D,20150817,000000,9.51,9.57,9.42,9.57,85500,0
+MOD.US,D,20150818,000000,9.53,9.56,9.36,9.47,98300,0
+MOD.US,D,20150819,000000,9.35,9.38,9.21,9.26,83500,0
+MOD.US,D,20150820,000000,9.16,9.17,9,9.03,92400,0
+MOD.US,D,20150821,000000,8.87,9.08,8.79,8.87,159500,0
+MOD.US,D,20150824,000000,8.35,8.8,8.35,8.51,244055,0
+MOD.US,D,20150825,000000,8.76,8.8,8.38,8.39,247300,0
+MOD.US,D,20150826,000000,8.52,8.57,8.3,8.56,232100,0
+MOD.US,D,20150827,000000,8.65,8.7,8.42,8.7,212500,0
+MOD.US,D,20150828,000000,8.68,8.89,8.66,8.88,91000,0
+MOD.US,D,20150831,000000,8.85,8.98,8.82,8.88,102900,0
+MOD.US,D,20150901,000000,8.74,8.86,8.52,8.54,185200,0
+MOD.US,D,20150902,000000,8.67,8.69,8.42,8.57,78300,0
+MOD.US,D,20150903,000000,8.6,8.65,8.48,8.49,112600,0
+MOD.US,D,20150904,000000,8.36,8.65,8.36,8.59,463800,0
+MOD.US,D,20150908,000000,8.74,8.84,8.66,8.8,213000,0
+MOD.US,D,20150909,000000,8.91,8.96,8.66,8.73,280000,0
+MOD.US,D,20150910,000000,8.7,8.77,8.56,8.62,54831,0
+MOD.US,D,20150911,000000,8.55,8.56,8.35,8.39,88600,0
+MOD.US,D,20150914,000000,8.4,8.4,8.27,8.3,69900,0
+MOD.US,D,20150915,000000,8.34,8.39,8.25,8.27,105749,0
+MOD.US,D,20150916,000000,8.27,8.65,8.27,8.59,106500,0
+MOD.US,D,20150917,000000,8.56,8.77,8.51,8.66,141721,0
+MOD.US,D,20150918,000000,8.52,8.57,8.32,8.5,429000,0
+MOD.US,D,20150921,000000,8.49,8.81,8.44,8.53,122300,0
+MOD.US,D,20150922,000000,8.36,8.36,8.11,8.16,233200,0
+MOD.US,D,20150923,000000,8.19,8.19,7.78,7.85,214700,0
+MOD.US,D,20150924,000000,7.76,8.11,7.63,8.05,262419,0
+MOD.US,D,20150925,000000,8.1,8.13,7.79,7.89,146800,0
+MOD.US,D,20150928,000000,7.84,7.93,7.54,7.9,190991,0
+MOD.US,D,20150929,000000,7.93,7.93,7.7,7.85,110600,0
+MOD.US,D,20150930,000000,7.94,8.13,7.82,7.87,142900,0
+MOD.US,D,20151001,000000,7.92,8.06,7.68,8.03,250100,0
+MOD.US,D,20151002,000000,7.99,8.16,7.94,8.08,177900,0
+MOD.US,D,20151005,000000,8.18,8.59,8.18,8.58,112241,0
+MOD.US,D,20151006,000000,8.55,8.72,8.51,8.62,139900,0
+MOD.US,D,20151007,000000,8.68,8.91,8.66,8.77,167700,0
+MOD.US,D,20151008,000000,8.74,8.9,8.67,8.85,225200,0
+MOD.US,D,20151009,000000,8.91,9.14,8.88,8.9,131200,0
+MOD.US,D,20151012,000000,8.87,8.93,8.63,8.75,105087,0
+MOD.US,D,20151013,000000,8.72,8.72,8.54,8.55,70100,0
+MOD.US,D,20151014,000000,8.53,8.56,8.39,8.42,79000,0
+MOD.US,D,20151015,000000,8.43,8.52,8.29,8.5,124000,0
+MOD.US,D,20151016,000000,8.54,8.54,8.23,8.3,111800,0
+MOD.US,D,20151019,000000,8.25,8.25,8.11,8.17,101676,0
+MOD.US,D,20151020,000000,8.17,8.35,8.13,8.24,97079,0
+MOD.US,D,20151021,000000,8.32,8.33,8.19,8.19,144900,0
+MOD.US,D,20151022,000000,8.27,8.47,8.19,8.24,144300,0
+MOD.US,D,20151023,000000,8.37,8.51,8.3,8.32,134500,0
+MOD.US,D,20151026,000000,8.33,8.37,8.2,8.25,109400,0
+MOD.US,D,20151027,000000,8.18,8.2,7.95,8,131200,0
+MOD.US,D,20151028,000000,8.09,8.34,8.02,8.23,151200,0
+MOD.US,D,20151029,000000,8.23,8.23,7.89,7.91,156200,0
+MOD.US,D,20151030,000000,7.7,8.4,7.52,8.37,474400,0
+MOD.US,D,20151102,000000,8.5,9.07,8.5,8.91,338089,0
+MOD.US,D,20151103,000000,9,9.02,8.85,8.87,259100,0
+MOD.US,D,20151104,000000,8.89,8.93,8.6,8.63,203146,0
+MOD.US,D,20151105,000000,8.66,8.81,8.56,8.69,108500,0
+MOD.US,D,20151106,000000,8.64,8.86,8.61,8.8,166400,0
+MOD.US,D,20151109,000000,8.82,8.96,8.76,8.79,337613,0
+MOD.US,D,20151110,000000,8.83,8.94,8.69,8.94,102700,0
+MOD.US,D,20151111,000000,8.94,9,8.8,8.86,589500,0
+MOD.US,D,20151112,000000,8.87,8.87,8.62,8.62,74000,0
+MOD.US,D,20151113,000000,8.53,8.71,8.38,8.41,129200,0
+MOD.US,D,20151116,000000,8.4,8.52,8.36,8.5,147700,0
+MOD.US,D,20151117,000000,8.5,8.67,8.39,8.42,85200,0
+MOD.US,D,20151118,000000,8.4,8.64,8.4,8.59,237100,0
+MOD.US,D,20151119,000000,8.61,8.77,8.56,8.76,153600,0
+MOD.US,D,20151120,000000,8.81,8.82,8.67,8.72,107800,0
+MOD.US,D,20151123,000000,8.64,8.79,8.64,8.74,193200,0
+MOD.US,D,20151124,000000,8.76,8.94,8.67,8.92,456900,0
+MOD.US,D,20151125,000000,8.95,9.37,8.89,9.35,120200,0
+MOD.US,D,20151127,000000,9.28,9.43,9.2,9.22,68300,0
+MOD.US,D,20151130,000000,9.31,9.55,9.27,9.39,175300,0
+MOD.US,D,20151201,000000,9.35,9.67,9.35,9.62,229278,0
+MOD.US,D,20151202,000000,9.65,9.7,9.45,9.51,295734,0
+MOD.US,D,20151203,000000,9.5,9.54,9.19,9.2,167409,0
+MOD.US,D,20151204,000000,9.18,9.35,9.1,9.33,133600,0
+MOD.US,D,20151207,000000,9.38,9.38,9.17,9.2,164100,0
+MOD.US,D,20151208,000000,9.09,9.14,8.96,9.02,193006,0
+MOD.US,D,20151209,000000,9.01,9.16,8.88,8.93,170700,0
+MOD.US,D,20151210,000000,8.92,8.97,8.75,8.93,182100,0
+MOD.US,D,20151211,000000,8.74,8.95,8.63,8.81,282400,0
+MOD.US,D,20151214,000000,8.79,8.87,8.75,8.8,200480,0
+MOD.US,D,20151215,000000,8.84,8.96,8.78,8.93,139500,0
+MOD.US,D,20151216,000000,9.01,9.12,8.95,9.08,189400,0
+MOD.US,D,20151217,000000,9.11,9.11,8.91,8.95,237400,0
+MOD.US,D,20151218,000000,8.89,9.25,8.87,9.02,479900,0
+MOD.US,D,20151221,000000,9.15,9.15,8.86,8.93,87400,0
+MOD.US,D,20151222,000000,8.9,8.98,8.66,8.89,169398,0
+MOD.US,D,20151223,000000,8.96,9.2,8.94,9.11,231200,0
+MOD.US,D,20151224,000000,9.16,9.37,8.99,9.32,175392,0
+MOD.US,D,20151228,000000,9.29,9.3,9.12,9.16,72820,0
+MOD.US,D,20151229,000000,9.24,9.32,9.11,9.29,117448,0
+MOD.US,D,20151230,000000,9.25,9.33,9.12,9.18,123190,0
+MOD.US,D,20151231,000000,9.18,9.23,8.99,9.05,187308,0
+MOD.US,D,20160104,000000,8.9,8.92,8.14,8.35,271457,0
+MOD.US,D,20160105,000000,8.35,8.35,7.84,8.01,306632,0
+MOD.US,D,20160106,000000,7.93,7.93,7.52,7.59,403708,0
+MOD.US,D,20160107,000000,7.41,7.48,7.29,7.3,266655,0
+MOD.US,D,20160108,000000,7.31,7.38,6.89,6.9,281322,0
+MOD.US,D,20160111,000000,6.99,7.13,6.87,7.1,321016,0
+MOD.US,D,20160112,000000,7.14,7.2,6.95,7.13,354093,0
+MOD.US,D,20160113,000000,7.13,7.14,6.62,6.69,184058,0
+MOD.US,D,20160114,000000,6.7,6.77,6.41,6.55,193080,0
+MOD.US,D,20160115,000000,6.35,6.415,6.1,6.41,287916,0
+MOD.US,D,20160119,000000,6.49,6.5,6.29,6.39,219000,0
+MOD.US,D,20160120,000000,6.26,6.56,6.16,6.52,160388,0
+MOD.US,D,20160121,000000,6.47,6.63,6.42,6.52,215337,0
+MOD.US,D,20160122,000000,6.61,6.61,6.45,6.52,229860,0
+MOD.US,D,20160125,000000,6.49,6.49,6.05,6.09,144388,0
+MOD.US,D,20160126,000000,6.14,6.3,6.1,6.28,126106,0
+MOD.US,D,20160127,000000,6.24,6.28,6.11,6.17,147636,0
+MOD.US,D,20160128,000000,6.26,6.26,6.08,6.18,117091,0
+MOD.US,D,20160129,000000,6.23,6.44,6.18,6.42,244084,0
+MOD.US,D,20160201,000000,6.37,6.38,6.2,6.31,89030,0
+MOD.US,D,20160202,000000,6.22,6.259,6,6.01,104408,0
+MOD.US,D,20160203,000000,5.5,7.35,5.385,7.34,525695,0
+MOD.US,D,20160204,000000,7.3,8.32,7.3,8.3,458158,0
+MOD.US,D,20160205,000000,8.28,8.3601,7.96,7.96,279390,0
+MOD.US,D,20160208,000000,7.89,8.3,7.8,8.24,221640,0
+MOD.US,D,20160209,000000,8.12,8.29,8.02,8.06,255925,0
+MOD.US,D,20160210,000000,8.18,8.3372,8.06,8.07,149365,0
+MOD.US,D,20160211,000000,7.91,8.38,7.8675,7.97,214826,0
+MOD.US,D,20160212,000000,8.09,8.33,8,8.18,201669,0
+MOD.US,D,20160216,000000,8.26,8.78,8.19,8.76,228651,0
+MOD.US,D,20160217,000000,8.8,9.11,8.59,8.68,291592,0
+MOD.US,D,20160218,000000,8.71,8.82,8.5799,8.68,201962,0
+MOD.US,D,20160219,000000,8.62,8.91,8.585,8.89,210146,0
+MOD.US,D,20160222,000000,8.99,9.18,8.83,9.12,147698,0
+MOD.US,D,20160223,000000,9.05,9.23,8.99,8.99,183468,0
+MOD.US,D,20160224,000000,8.87,9.25,8.76,9.22,127508,0
+MOD.US,D,20160225,000000,9.2,9.23,9,9.19,106108,0
+MOD.US,D,20160226,000000,9.27,9.53,9.18,9.32,178697,0
+MOD.US,D,20160229,000000,9.38,9.66,9.38,9.48,213372,0
+MOD.US,D,20160301,000000,9.6,9.93,9.58,9.75,175355,0
+MOD.US,D,20160302,000000,9.74,9.88,9.57,9.8,237230,0
+MOD.US,D,20160303,000000,9.76,10.01,9.76,9.86,303949,0
+MOD.US,D,20160304,000000,9.83,9.97,9.72,9.84,246438,0
+MOD.US,D,20160307,000000,9.8,10.02,9.74,9.89,238686,0
+MOD.US,D,20160308,000000,9.82,9.86,9.43,9.56,198457,0
+MOD.US,D,20160309,000000,9.59,9.79,9.51,9.7,156855,0
+MOD.US,D,20160310,000000,9.7,9.74,9.35,9.51,105817,0
+MOD.US,D,20160311,000000,9.61,10,9.61,10,136676,0
+MOD.US,D,20160314,000000,9.94,9.96,9.71,9.77,144757,0
+MOD.US,D,20160315,000000,9.66,9.8,9.53,9.72,168500,0
+MOD.US,D,20160316,000000,9.7,9.99,9.6,9.77,168262,0
+MOD.US,D,20160317,000000,9.74,10.05,9.71,9.97,184652,0
+MOD.US,D,20160318,000000,10.04,10.23,9.95,10.03,390010,0
+MOD.US,D,20160321,000000,10.05,10.32,10.01,10.21,129400,0
+MOD.US,D,20160322,000000,10.14,10.23,9.995,10.12,73668,0
+MOD.US,D,20160323,000000,10.09,10.11,9.68,9.69,170819,0
+MOD.US,D,20160324,000000,10.16,10.53,9.84,10.49,296728,0
+MOD.US,D,20160328,000000,10.59,10.7,10.37,10.61,135889,0
+MOD.US,D,20160329,000000,10.55,11.33,10.49,11.23,201553,0
+MOD.US,D,20160330,000000,11.27,11.2766,10.93,11.1,139274,0
+MOD.US,D,20160331,000000,11.13,11.23,10.96,11.01,157855,0
+MOD.US,D,20160401,000000,10.9,11.13,10.81,10.99,136242,0
+MOD.US,D,20160404,000000,10.99,11.02,10.5,10.59,234765,0
+MOD.US,D,20160405,000000,10.58,10.69,10.47,10.59,138279,0
+MOD.US,D,20160406,000000,10.57,10.66,10.47,10.65,94453,0
+MOD.US,D,20160407,000000,10.61,10.67,10.31,10.37,114166,0
+MOD.US,D,20160408,000000,10.48,10.58,10.2275,10.27,204932,0
+MOD.US,D,20160411,000000,10.34,10.6,10.26,10.45,150546,0
+MOD.US,D,20160412,000000,10.44,10.536,10.35,10.39,149977,0
+MOD.US,D,20160413,000000,10.39,10.83,10.39,10.74,372404,0
+MOD.US,D,20160414,000000,10.7,10.8199,10.58,10.64,228389,0
+MOD.US,D,20160415,000000,10.6,10.71,10.46,10.49,156168,0
+MOD.US,D,20160418,000000,10.45,10.71,10.43,10.65,270310,0
+MOD.US,D,20160419,000000,10.73,10.9,10.53,10.58,169732,0
+MOD.US,D,20160420,000000,10.54,10.66,10.51,10.59,151537,0
+MOD.US,D,20160421,000000,10.62,10.769,10.54,10.6,191592,0
+MOD.US,D,20160422,000000,10.64,10.71,10.55,10.57,257189,0
+MOD.US,D,20160425,000000,10.58,10.69,10.46,10.6,218294,0
+MOD.US,D,20160426,000000,10.7,11.23,10.68,10.93,369142,0
+MOD.US,D,20160427,000000,10.97,11.08,10.85,10.93,196315,0
+MOD.US,D,20160428,000000,10.92,11.06,10.81,10.84,267650,0
+MOD.US,D,20160429,000000,10.85,10.93,10.74,10.81,230874,0
+MOD.US,D,20160502,000000,10.89,10.96,10.75,10.91,283784,0
+MOD.US,D,20160503,000000,10.77,10.87,10.46,10.46,171376,0
+MOD.US,D,20160504,000000,10.4,10.7,10.3111,10.44,215910,0
+MOD.US,D,20160505,000000,10.47,10.5,10.06,10.08,208796,0
+MOD.US,D,20160506,000000,10.04,10.41,10.04,10.35,178859,0
+MOD.US,D,20160509,000000,10.34,10.38,10.23,10.3,190638,0
+MOD.US,D,20160510,000000,10.31,10.5601,10.31,10.5,166655,0
+MOD.US,D,20160511,000000,10.48,10.555,10.27,10.28,77803,0
+MOD.US,D,20160512,000000,10.36,10.4,10.16,10.17,155121,0
+MOD.US,D,20160513,000000,10.11,10.41,10.07,10.38,149945,0
+MOD.US,D,20160516,000000,10.43,10.9,10.38,10.86,473551,0
+MOD.US,D,20160517,000000,10.8,11.07,10.75,10.89,437053,0
+MOD.US,D,20160518,000000,10.81,10.99,10.75,10.82,163305,0
+MOD.US,D,20160519,000000,10.7,10.83,10.4,10.51,134795,0
+MOD.US,D,20160520,000000,10.56,10.72,10.525,10.62,118784,0
+MOD.US,D,20160523,000000,10.61,10.92,10.53,10.87,219836,0
+MOD.US,D,20160524,000000,10.9,11.3,10.9,11.11,354695,0
+MOD.US,D,20160525,000000,11.1,11.32,11.1,11.26,136446,0
+MOD.US,D,20160526,000000,11.75,11.75,10.61,10.82,275134,0
+MOD.US,D,20160527,000000,10.81,10.83,10.3,10.35,231498,0
+MOD.US,D,20160531,000000,10.35,10.36,9.97,10,273601,0
+MOD.US,D,20160601,000000,9.91,10.32,9.69,10.25,328862,0
+MOD.US,D,20160602,000000,10.18,10.465,10.15,10.41,245480,0
+MOD.US,D,20160603,000000,10.35,10.37,10.05,10.06,214133,0
+MOD.US,D,20160606,000000,10.05,10.33,10.01,10.24,125274,0
+MOD.US,D,20160607,000000,10.32,10.36,10.142,10.18,124325,0
+MOD.US,D,20160608,000000,10.15,10.45,10.15,10.44,155762,0
+MOD.US,D,20160609,000000,10.36,10.36,10.17,10.25,142219,0
+MOD.US,D,20160610,000000,10.15,10.15,9.9183,9.98,85913,0
+MOD.US,D,20160613,000000,9.96,10,9.64,9.71,156512,0
+MOD.US,D,20160614,000000,9.63,9.7,9.49,9.54,108707,0
+MOD.US,D,20160615,000000,9.57,9.76,9.47,9.64,111986,0
+MOD.US,D,20160616,000000,9.54,9.67,9.37,9.64,103644,0
+MOD.US,D,20160617,000000,9.66,9.87,9.55,9.83,270989,0
+MOD.US,D,20160620,000000,9.92,10.19,9.92,10.09,132963,0
+MOD.US,D,20160621,000000,10.1,10.1,9.68,9.81,62505,0
+MOD.US,D,20160622,000000,9.81,9.97,9.73,9.73,68178,0
+MOD.US,D,20160623,000000,9.9,10.18,9.88,10.16,114521,0
+MOD.US,D,20160624,000000,9.55,9.55,9,9.06,577327,0
+MOD.US,D,20160627,000000,8.87,8.87,8.53,8.63,161283,0
+MOD.US,D,20160628,000000,8.74,8.74,8.45,8.5,123135,0
+MOD.US,D,20160629,000000,8.72,8.85,8.58,8.81,139449,0
+MOD.US,D,20160630,000000,8.84,8.84,8.6,8.8,118026,0
+MOD.US,D,20160701,000000,8.8,9.1,8.8,8.89,77712,0
+MOD.US,D,20160705,000000,8.89,8.89,8.56,8.7,137841,0
+MOD.US,D,20160706,000000,8.61,8.98,8.54,8.95,126657,0
+MOD.US,D,20160707,000000,8.99,9.14,8.73,8.81,111787,0
+MOD.US,D,20160708,000000,8.89,9.22,8.89,9.18,153488,0
+MOD.US,D,20160711,000000,9.26,9.35,9.17,9.31,136483,0
+MOD.US,D,20160712,000000,9.33,9.744,9.23,9.61,126250,0
+MOD.US,D,20160713,000000,9.68,9.74,9.54,9.66,93302,0
+MOD.US,D,20160714,000000,9.76,9.88,9.66,9.76,81055,0
+MOD.US,D,20160715,000000,9.84,9.84,9.51,9.61,92272,0
+MOD.US,D,20160718,000000,9.63,9.79,9.53,9.68,53159,0
+MOD.US,D,20160719,000000,9.67,9.73,9.36,9.42,83490,0
+MOD.US,D,20160720,000000,9.49,9.62,9.33,9.54,59721,0
+MOD.US,D,20160721,000000,9.55,9.6,9.36,9.38,104633,0
+MOD.US,D,20160722,000000,9.38,9.415,9.2,9.41,207491,0
+MOD.US,D,20160725,000000,9.39,9.52,9.26,9.37,58780,0
+MOD.US,D,20160726,000000,9.41,9.91,9.35,9.73,132234,0
+MOD.US,D,20160727,000000,9.76,9.88,9.59,9.71,93201,0
+MOD.US,D,20160728,000000,9.6,9.67,9.42,9.57,119992,0
+MOD.US,D,20160729,000000,9.55,9.67,9.49,9.6,105106,0
+MOD.US,D,20160801,000000,9.63,9.8,9.44,9.69,113539,0
+MOD.US,D,20160802,000000,9.71,9.85,9.53,9.58,133007,0
+MOD.US,D,20160803,000000,10,10.2,9.35,9.62,158649,0
+MOD.US,D,20160804,000000,9.59,9.835,9.53,9.64,69662,0
+MOD.US,D,20160805,000000,9.71,9.98,9.7,9.95,288887,0
+MOD.US,D,20160808,000000,9.99,10.48,9.99,10.45,147647,0
+MOD.US,D,20160809,000000,10.5,10.5,10.21,10.3,128839,0
+MOD.US,D,20160810,000000,10.3,10.43,10.13,10.21,103013,0
+MOD.US,D,20160811,000000,10.22,10.4,10.18,10.23,120774,0
+MOD.US,D,20160812,000000,10.21,10.3,10.075,10.12,55883,0
+MOD.US,D,20160815,000000,10.18,10.43,10.08,10.37,66540,0
+MOD.US,D,20160816,000000,10.31,10.43,10.16,10.27,75530,0
+MOD.US,D,20160817,000000,10.28,10.37,10.13,10.24,49402,0
+MOD.US,D,20160818,000000,10.23,10.35,10.14,10.26,52718,0
+MOD.US,D,20160819,000000,10.21,10.46,10.14,10.4,199340,0
+MOD.US,D,20160822,000000,10.39,10.41,10.14,10.3,180046,0
+MOD.US,D,20160823,000000,10.38,10.41,10.27,10.32,109702,0
+MOD.US,D,20160824,000000,10.32,10.4,10.24,10.34,121088,0
+MOD.US,D,20160825,000000,10.32,10.84,10.2,10.8,135023,0
+MOD.US,D,20160826,000000,10.78,10.9,10.55,10.64,79505,0
+MOD.US,D,20160829,000000,10.66,10.86,10.564,10.84,76331,0
+MOD.US,D,20160830,000000,10.8,10.95,10.73,10.79,58152,0
+MOD.US,D,20160831,000000,10.79,10.89,10.62,10.71,81465,0
+MOD.US,D,20160901,000000,10.7,11.12,10.59,11.1,145699,0
+MOD.US,D,20160902,000000,11.15,11.27,11.02,11.23,67714,0
+MOD.US,D,20160906,000000,11.17,11.44,11.17,11.42,97129,0
+MOD.US,D,20160907,000000,11.42,11.93,11,11.9,298928,0
+MOD.US,D,20160908,000000,11.99,12,11.77,11.87,129912,0
+MOD.US,D,20160909,000000,11.72,11.85,11.54,11.54,187068,0
+MOD.US,D,20160912,000000,11.45,11.62,11.37,11.6,134084,0
+MOD.US,D,20160913,000000,11.47,11.614,11.24,11.28,183345,0
+MOD.US,D,20160914,000000,11.24,11.38,11.14,11.27,96914,0
+MOD.US,D,20160915,000000,11.28,11.56,11.28,11.51,81410,0
+MOD.US,D,20160916,000000,11.48,11.69,11.37,11.61,239768,0
+MOD.US,D,20160919,000000,11.71,11.8701,11.34,11.36,151015,0
+MOD.US,D,20160920,000000,11.47,11.56,11.36,11.37,114646,0
+MOD.US,D,20160921,000000,11.43,11.54,11.15,11.33,114014,0
+MOD.US,D,20160922,000000,11.44,11.7,11.4259,11.7,99240,0
+MOD.US,D,20160923,000000,11.57,11.7,11.51,11.62,69066,0
+MOD.US,D,20160926,000000,11.48,11.52,11.35,11.44,102046,0
+MOD.US,D,20160927,000000,11.38,11.45,11.17,11.39,79923,0
+MOD.US,D,20160928,000000,11.39,11.68,11.36,11.65,98979,0
+MOD.US,D,20160929,000000,11.67,11.77,11.46,11.48,89484,0
+MOD.US,D,20160930,000000,11.57,11.95,11.52,11.86,107182,0
+MOD.US,D,20161003,000000,11.85,12,11.66,11.95,128716,0
+MOD.US,D,20161004,000000,11.87,12.03,11.7765,11.98,89905,0
+MOD.US,D,20161005,000000,12,12.21,11.9,12.02,66611,0
+MOD.US,D,20161006,000000,12.05,12.05,11.81,11.94,94256,0
+MOD.US,D,20161007,000000,11.96,11.96,11.71,11.77,78002,0
+MOD.US,D,20161010,000000,11.85,11.955,11.65,11.75,90389,0
+MOD.US,D,20161011,000000,11.7,11.75,11.45,11.6,99866,0
+MOD.US,D,20161012,000000,11.65,11.85,11.55,11.7,37212,0
+MOD.US,D,20161013,000000,11.2,11.333,10.8,10.95,113347,0
+MOD.US,D,20161014,000000,10.95,11.2,10.85,10.9,80267,0
+MOD.US,D,20161017,000000,10.85,11,10.85,10.95,44471,0
+MOD.US,D,20161018,000000,11,11,10.6,10.65,105928,0
+MOD.US,D,20161019,000000,10.7,11.2,10.65,11.1,170817,0
+MOD.US,D,20161020,000000,11,11.4,11,11.4,89137,0
+MOD.US,D,20161021,000000,11.2,11.3,11.1,11.25,64822,0
+MOD.US,D,20161024,000000,11.4,11.7,11.375,11.4,85748,0
+MOD.US,D,20161025,000000,11.4,11.45,10.95,11,75790,0
+MOD.US,D,20161026,000000,11,11.5,10.95,11.15,79516,0
+MOD.US,D,20161027,000000,11.15,11.15,10.6,10.75,134160,0
+MOD.US,D,20161028,000000,10.65,10.95,10.65,10.85,54662,0
+MOD.US,D,20161031,000000,10.9,11.05,10.8,10.95,157113,0
+MOD.US,D,20161101,000000,11,11.05,10.45,10.5,161187,0
+MOD.US,D,20161102,000000,9.5,10.1625,9.3,9.6,182593,0
+MOD.US,D,20161103,000000,9.6,9.6,9.5,9.55,119077,0
+MOD.US,D,20161104,000000,9.7,9.8,9.3,9.3,154317,0
+MOD.US,D,20161107,000000,9.55,9.69,9.5,9.6,147190,0
+MOD.US,D,20161108,000000,9.55,9.6,9.5,9.6,88704,0
+MOD.US,D,20161109,000000,9.6,10.05,9.25,9.95,184397,0
+MOD.US,D,20161110,000000,10.1,10.5,9.8,10.45,279336,0
+MOD.US,D,20161111,000000,10.5,11.4,10.5,11.35,302490,0
+MOD.US,D,20161114,000000,11.5,11.9625,11.35,11.65,240354,0
+MOD.US,D,20161115,000000,11.55,12.2,11.4268,12.15,265415,0
+MOD.US,D,20161116,000000,12,12.75,11.8,12.35,383918,0
+MOD.US,D,20161117,000000,12.45,12.5,12,12.2,182948,0
+MOD.US,D,20161118,000000,12.2,12.25,11.75,11.85,231744,0
+MOD.US,D,20161121,000000,11.95,12.25,11.8,12.25,83133,0
+MOD.US,D,20161122,000000,12.2,12.5,11.9,12.45,184185,0
+MOD.US,D,20161123,000000,12.45,12.7,12.4,12.6,85868,0
+MOD.US,D,20161125,000000,12.55,12.65,12.2,12.3,69366,0
+MOD.US,D,20161128,000000,12.25,12.3,11.9,12.05,107476,0
+MOD.US,D,20161129,000000,12.15,12.45,11.91,12.3,119804,0
+MOD.US,D,20161130,000000,12.45,12.55,11.2,11.75,480336,0
+MOD.US,D,20161201,000000,11.85,13.3,11.75,13.25,393826,0
+MOD.US,D,20161202,000000,13.2,13.8,13,13.75,276923,0
+MOD.US,D,20161205,000000,14,14.725,13.8148,14.4,357016,0
+MOD.US,D,20161206,000000,14.65,15.05,14.5,14.9,565737,0
+MOD.US,D,20161207,000000,14.8,15.1,14.75,14.85,375953,0
+MOD.US,D,20161208,000000,14.75,15.15,14.75,14.9,407519,0
+MOD.US,D,20161209,000000,15,16.35,14.9,16.3,465546,0
+MOD.US,D,20161212,000000,16.1,16.15,15.55,16,221340,0
+MOD.US,D,20161213,000000,16,16.25,15.35,15.8,272631,0
+MOD.US,D,20161214,000000,15.65,15.8,14.8,14.85,244794,0
+MOD.US,D,20161215,000000,14.95,15.45,14.75,15.1,158990,0
+MOD.US,D,20161216,000000,15.25,15.7,15,15.2,391639,0
+MOD.US,D,20161219,000000,15.15,15.395,14.85,15.2,136710,0
+MOD.US,D,20161220,000000,15.2,15.625,15,15.6,313348,0
+MOD.US,D,20161221,000000,15.6,15.65,15.3,15.3,94502,0
+MOD.US,D,20161222,000000,15.4,15.4,14.8,15,118192,0
+MOD.US,D,20161223,000000,15.05,15.2129,15,15.2,69841,0
+MOD.US,D,20161227,000000,15.15,15.55,15.05,15.3,60185,0
+MOD.US,D,20161228,000000,15.3,15.4,15.05,15.3,128206,0
+MOD.US,D,20161229,000000,15.3,15.45,15.05,15.15,45707,0
+MOD.US,D,20161230,000000,15.25,15.325,14.55,14.9,150921,0
+MOD.US,D,20170103,000000,15,15.4,14.9,15.2,273951,0
+MOD.US,D,20170104,000000,15.35,15.8,15.25,15.55,791120,0
+MOD.US,D,20170105,000000,15.5,15.55,14.65,14.8,134336,0
+MOD.US,D,20170106,000000,14.85,14.85,14.6,14.75,150058,0
+MOD.US,D,20170109,000000,14.6,14.6,13.9,13.95,174461,0
+MOD.US,D,20170110,000000,13.95,14.2,13.85,14.15,425695,0
+MOD.US,D,20170111,000000,14.1,14.3,13.975,14.15,348013,0
+MOD.US,D,20170112,000000,14.15,14.15,13.45,13.6,144881,0
+MOD.US,D,20170113,000000,13.7,13.85,13.525,13.65,258724,0
+MOD.US,D,20170117,000000,13.55,13.9,13.5,13.7,416667,0
+MOD.US,D,20170118,000000,13.8,13.85,13.5,13.8,219840,0
+MOD.US,D,20170119,000000,13.8,14,13.5,13.7,147015,0
+MOD.US,D,20170120,000000,13.75,13.85,13.45,13.65,307346,0
+MOD.US,D,20170123,000000,13.6,13.7,13.3,13.45,115232,0
+MOD.US,D,20170124,000000,13.6,13.7,13.45,13.6,213927,0
+MOD.US,D,20170125,000000,13.65,13.9,13.35,13.5,474132,0
+MOD.US,D,20170126,000000,13.55,13.6,13.05,13.45,449900,0
+MOD.US,D,20170127,000000,13.4,13.8,13.4,13.6,410114,0
+MOD.US,D,20170130,000000,13.6,13.6,13.05,13.5,202124,0
+MOD.US,D,20170131,000000,13.65,13.7,13.3,13.6,449926,0
+MOD.US,D,20170201,000000,13.7,13.8,13.45,13.5,276965,0
+MOD.US,D,20170202,000000,13.45,13.7,13.3,13.35,179357,0
+MOD.US,D,20170203,000000,13.4,13.7,13.15,13.45,257171,0
+MOD.US,D,20170206,000000,13.4,13.65,13.2,13.45,262431,0
+MOD.US,D,20170207,000000,12.85,13.4,11.5,12.1,1270097,0
+MOD.US,D,20170208,000000,12.1,12.2,11.6,11.7,491856,0
+MOD.US,D,20170209,000000,11.7,11.7,11.05,11.4,849777,0
+MOD.US,D,20170210,000000,11.5,11.9,11.35,11.7,350774,0
+MOD.US,D,20170213,000000,11.7,11.85,11.35,11.6,354233,0
+MOD.US,D,20170214,000000,11.5,11.6,11.15,11.15,697276,0
+MOD.US,D,20170215,000000,11.2,11.2,10.85,11.15,589349,0
+MOD.US,D,20170216,000000,11.1,11.25,11.05,11.2,260964,0
+MOD.US,D,20170217,000000,11.2,11.5,11.025,11.45,459019,0
+MOD.US,D,20170221,000000,11.5,11.775,11.375,11.5,409397,0
+MOD.US,D,20170222,000000,11.5,11.65,11.2,11.3,319619,0
+MOD.US,D,20170223,000000,11.4,11.5,11.2,11.45,425519,0
+MOD.US,D,20170224,000000,11.45,11.8,11.35,11.7,418637,0
+MOD.US,D,20170227,000000,11.7,12.1,11.55,12,605178,0
+MOD.US,D,20170228,000000,11.9,11.9,11.35,11.35,565157,0
+MOD.US,D,20170301,000000,11.55,12,11.4,11.9,612970,0
+MOD.US,D,20170302,000000,11.9,12.15,11.875,12.05,353628,0
+MOD.US,D,20170303,000000,12,12.25,12,12.25,315673,0
+MOD.US,D,20170306,000000,12.15,12.25,11.95,12.15,364410,0
+MOD.US,D,20170307,000000,12.05,12.15,11.55,11.65,388099,0
+MOD.US,D,20170308,000000,11.7,11.9,11.5,11.5,216501,0
+MOD.US,D,20170309,000000,11.5,11.7,11.05,11.25,299858,0
+MOD.US,D,20170310,000000,11.45,11.6,11.25,11.35,309145,0
+MOD.US,D,20170313,000000,11.4,11.525,11.25,11.25,199169,0
+MOD.US,D,20170314,000000,11.25,11.375,11.1,11.3,260427,0
+MOD.US,D,20170315,000000,11.35,11.7,11.1,11.55,501083,0
+MOD.US,D,20170316,000000,11.55,11.9,11.55,11.9,285179,0
+MOD.US,D,20170317,000000,11.95,11.95,11.6,11.6,462844,0
+MOD.US,D,20170320,000000,11.6,11.65,11.35,11.45,211654,0
+MOD.US,D,20170321,000000,11.55,11.6,11.05,11.1,231749,0
+MOD.US,D,20170322,000000,11.05,11.3,10.9,11.2,300247,0
+MOD.US,D,20170323,000000,11.2,11.35,10.95,11.2,271375,0
+MOD.US,D,20170324,000000,11.2,11.35,10.85,11,455664,0
+MOD.US,D,20170327,000000,10.8,11.45,10.8,11.3,407564,0
+MOD.US,D,20170328,000000,11.25,11.55,11.15,11.4,266208,0
+MOD.US,D,20170329,000000,11.35,11.45,11.15,11.25,248481,0
+MOD.US,D,20170330,000000,11.25,11.55,11,11.45,292873,0
+MOD.US,D,20170331,000000,11.45,12.3,11.35,12.2,429390,0
+MOD.US,D,20170403,000000,12.2,12.2,11.5,11.75,322076,0
+MOD.US,D,20170404,000000,11.7,11.75,11.3,11.35,226846,0
+MOD.US,D,20170405,000000,11.4,11.65,10.85,10.85,469316,0
+MOD.US,D,20170406,000000,10.9,11.05,10.75,10.85,495294,0
+MOD.US,D,20170407,000000,10.8,10.95,10.6,10.75,515909,0
+MOD.US,D,20170410,000000,10.75,10.95,10.6,10.75,406124,0
+MOD.US,D,20170411,000000,10.75,11.15,10.75,10.9,237068,0
+MOD.US,D,20170412,000000,10.9,11,10.5,10.55,406163,0
+MOD.US,D,20170413,000000,10.55,10.6,10.1,10.3,358007,0
+MOD.US,D,20170417,000000,10.35,10.5,10.15,10.4,283351,0
+MOD.US,D,20170418,000000,10.35,10.6,10.3,10.6,267540,0
+MOD.US,D,20170419,000000,10.7,10.875,10.65,10.7,182376,0
+MOD.US,D,20170420,000000,10.65,11.15,10.65,11,279287,0
+MOD.US,D,20170421,000000,10.95,11,10.7,10.95,222072,0
+MOD.US,D,20170424,000000,11.25,11.5,11.15,11.3,243186,0
+MOD.US,D,20170425,000000,11.45,11.75,11.45,11.55,219385,0
+MOD.US,D,20170426,000000,11.55,12,11.5,11.8,228476,0
+MOD.US,D,20170427,000000,11.85,11.95,11.65,11.75,160508,0
+MOD.US,D,20170428,000000,11.8,12.35,11.75,12.1,338239,0
+MOD.US,D,20170501,000000,12.1,12.3,12,12.25,351221,0
+MOD.US,D,20170502,000000,12.25,12.3985,12.05,12.2,333003,0
+MOD.US,D,20170503,000000,12.15,12.35,11.95,12.15,317921,0
+MOD.US,D,20170504,000000,12.15,12.25,12.05,12.15,157503,0
+MOD.US,D,20170505,000000,12.25,12.4,12.175,12.25,164509,0
+MOD.US,D,20170508,000000,12.25,12.475,12.125,12.25,187654,0
+MOD.US,D,20170509,000000,12.35,12.55,12.25,12.4,185350,0
+MOD.US,D,20170510,000000,12.4,12.55,12.3,12.5,198304,0
+MOD.US,D,20170511,000000,12.45,12.925,12.3,12.85,310256,0
+MOD.US,D,20170512,000000,12.85,12.85,12.45,12.5,172906,0
+MOD.US,D,20170515,000000,12.65,12.8,12.55,12.7,297412,0
+MOD.US,D,20170516,000000,12.7,12.8,12.525,12.75,222060,0
+MOD.US,D,20170517,000000,12.55,12.6,12.3625,12.5,346590,0
+MOD.US,D,20170518,000000,12.4,12.525,12.3,12.4,188259,0
+MOD.US,D,20170519,000000,12.4,12.75,12.3,12.4,523512,0
+MOD.US,D,20170522,000000,12.5,12.575,12.4,12.55,176586,0
+MOD.US,D,20170523,000000,12.65,12.8,12.4025,12.7,266690,0
+MOD.US,D,20170524,000000,12.75,12.8,12.5,12.7,193198,0
+MOD.US,D,20170525,000000,13.9,15.5,13.85,15.35,1143330,0
+MOD.US,D,20170526,000000,15.45,15.75,15.15,15.2,696098,0
+MOD.US,D,20170530,000000,15.05,15.45,14.95,15.05,509292,0
+MOD.US,D,20170531,000000,15.05,15.6,14.8,15.2,454611,0
+MOD.US,D,20170601,000000,15.4,16.2,15.1,15.9,1006362,0
+MOD.US,D,20170602,000000,15.95,16.1375,15.65,15.85,485248,0
+MOD.US,D,20170605,000000,15.9,16.75,15.87,16.6,845736,0
+MOD.US,D,20170606,000000,16.55,17,16.4,16.95,878308,0
+MOD.US,D,20170607,000000,17,17.1,16.4499,16.65,406805,0
+MOD.US,D,20170608,000000,16.6,17.3815,16.4,17.1,447074,0
+MOD.US,D,20170609,000000,17.15,17.343,16.45,16.7,558607,0
+MOD.US,D,20170612,000000,16.7,17.35,16.4,16.65,462376,0
+MOD.US,D,20170613,000000,16.75,17.2,16.566,16.9,396273,0
+MOD.US,D,20170614,000000,16.9,16.9,16.6,16.75,185514,0
+MOD.US,D,20170615,000000,16.45,16.95,16.45,16.9,215078,0
+MOD.US,D,20170616,000000,16.7,16.8,16.25,16.65,563110,0
+MOD.US,D,20170619,000000,16.7,16.95,16.5,16.8,280595,0
+MOD.US,D,20170620,000000,16.7,16.899,16.35,16.4,253224,0
+MOD.US,D,20170621,000000,16.5,16.5,16.2,16.25,159774,0
+MOD.US,D,20170622,000000,16.3,16.4,16.05,16.2,167880,0
+MOD.US,D,20170623,000000,16.25,16.425,16.05,16.2,320786,0
+MOD.US,D,20170626,000000,16.15,16.5,15.95,16.35,504894,0
+MOD.US,D,20170627,000000,16.3,16.45,16,16.05,289869,0
+MOD.US,D,20170628,000000,16.15,16.6,16.15,16.55,231826,0
+MOD.US,D,20170629,000000,16.6,16.65,16.2,16.5,175179,0
+MOD.US,D,20170630,000000,16.5,16.6,16.35,16.55,202860,0
+MOD.US,D,20170703,000000,16.55,17.025,16.4,16.85,147125,0
+MOD.US,D,20170705,000000,16.8,16.95,16.3,16.75,246748,0
+MOD.US,D,20170706,000000,16.6,16.7,16.175,16.25,212168,0
+MOD.US,D,20170707,000000,16.35,16.7,16.25,16.6,174232,0
+MOD.US,D,20170710,000000,16.5,16.65,16.375,16.55,125841,0
+MOD.US,D,20170711,000000,16.6,16.7,16.3,16.5,191302,0
+MOD.US,D,20170712,000000,16.65,16.85,16.55,16.8,169481,0
+MOD.US,D,20170713,000000,16.75,16.9499,16.625,16.7,241612,0
+MOD.US,D,20170714,000000,16.65,16.9,16.65,16.7,155303,0
+MOD.US,D,20170717,000000,16.65,16.95,16.6,16.85,184116,0
+MOD.US,D,20170718,000000,16.7,16.9,16.5191,16.8,121708,0
+MOD.US,D,20170719,000000,16.85,16.95,16.725,16.85,123054,0
+MOD.US,D,20170720,000000,16.95,17.3,16.85,16.95,161718,0
+MOD.US,D,20170721,000000,17.2,17.2,16.35,16.5,214199,0
+MOD.US,D,20170724,000000,16.45,16.6,16.15,16.15,156048,0
+MOD.US,D,20170725,000000,16.3,16.875,16.25,16.6,196504,0
+MOD.US,D,20170726,000000,16.6,17,16.55,16.65,138884,0
+MOD.US,D,20170727,000000,16.7,16.7,16.15,16.15,210478,0
+MOD.US,D,20170728,000000,16.1,16.5,16.1,16.4,157492,0
+MOD.US,D,20170731,000000,16.5,16.55,16.1,16.25,149853,0
+MOD.US,D,20170801,000000,16.3,16.3,15.775,16.2,174440,0
+MOD.US,D,20170802,000000,17.85,17.85,16.4,16.75,382108,0
+MOD.US,D,20170803,000000,16.8,16.95,16.5,16.75,177805,0
+MOD.US,D,20170804,000000,16.8,17.25,16.8,17.2,361850,0
+MOD.US,D,20170807,000000,17.25,17.3,16.9,16.95,177577,0
+MOD.US,D,20170808,000000,16.95,17.025,16.65,16.8,262086,0
+MOD.US,D,20170809,000000,16.75,17,16.6,16.8,219958,0
+MOD.US,D,20170810,000000,16.55,16.65,15.7,15.8,715544,0
+MOD.US,D,20170811,000000,15.7,16,15.25,15.6,662385,0
+MOD.US,D,20170814,000000,15.75,16.15,15.55,16,672283,0
+MOD.US,D,20170815,000000,16,16.1,15.85,15.95,294159,0
+MOD.US,D,20170816,000000,16.05,16.1,15.9,15.9,171295,0
+MOD.US,D,20170817,000000,15.8,15.95,15.6,15.6,176586,0
+MOD.US,D,20170818,000000,15.45,15.7,15.45,15.55,226367,0
+MOD.US,D,20170821,000000,15.55,15.65,15.5,15.55,255504,0
+MOD.US,D,20170822,000000,15.7,15.8,15.6,15.65,210769,0
+MOD.US,D,20170823,000000,15.55,15.85,15.45,15.45,212398,0
+MOD.US,D,20170824,000000,15.55,16,15.55,15.95,233176,0
+MOD.US,D,20170825,000000,16,16.3,16,16.1,123294,0
+MOD.US,D,20170828,000000,16.1,16.2,15.9,15.95,103764,0
+MOD.US,D,20170829,000000,15.8,16.05,15.65,15.95,114053,0
+MOD.US,D,20170830,000000,15.9,16.175,15.8,16.1,130128,0
+MOD.US,D,20170831,000000,16.15,16.5,16.05,16.15,253877,0
+MOD.US,D,20170901,000000,16.25,16.75,16.25,16.75,118877,0
+MOD.US,D,20170905,000000,16.65,16.7,16.05,16.2,154131,0
+MOD.US,D,20170906,000000,16.4,16.65,16.2,16.55,205454,0
+MOD.US,D,20170907,000000,16.5,16.6,16.35,16.55,179265,0
+MOD.US,D,20170908,000000,16.55,16.6,16.35,16.55,90461,0
+MOD.US,D,20170911,000000,16.7,16.85,16.45,16.8,152342,0
+MOD.US,D,20170912,000000,16.9,16.95,16.725,16.95,166507,0
+MOD.US,D,20170913,000000,16.9,17.25,16.85,17.25,161672,0
+MOD.US,D,20170914,000000,17.2,17.35,17.0125,17.25,198823,0
+MOD.US,D,20170915,000000,17.25,17.8,17.05,17.7,695272,0
+MOD.US,D,20170918,000000,17.8,17.85,17.45,17.65,174789,0
+MOD.US,D,20170919,000000,17.7,17.85,17.535,17.8,140314,0
+MOD.US,D,20170920,000000,17.85,17.95,17.65,17.8,319330,0
+MOD.US,D,20170921,000000,17.85,17.95,17.75,17.9,115971,0
+MOD.US,D,20170922,000000,17.95,18.4,17.8,18.2,243464,0
+MOD.US,D,20170925,000000,18.1,18.96,18.1,18.9,215141,0
+MOD.US,D,20170926,000000,18.95,19.2999,18.85,19.15,239863,0
+MOD.US,D,20170927,000000,19.15,19.25,18.7,19.1,368528,0
+MOD.US,D,20170928,000000,19.05,19.4,18.875,19.35,337683,0
+MOD.US,D,20170929,000000,19.3,19.4,18.9,19.25,311526,0
+MOD.US,D,20171002,000000,19.35,19.9,19.25,19.85,248193,0
+MOD.US,D,20171003,000000,19.85,19.85,19.225,19.7,250240,0
+MOD.US,D,20171004,000000,19.65,20.1,19.45,19.95,377540,0
+MOD.US,D,20171005,000000,19.95,20.3,19.9,20,175818,0
+MOD.US,D,20171006,000000,20,20.25,19.85,19.95,139625,0
+MOD.US,D,20171009,000000,20.35,20.6,20.35,20.5,193525,0
+MOD.US,D,20171010,000000,20.55,20.8,20.4,20.8,211220,0
+MOD.US,D,20171011,000000,20.8,21,20.65,20.95,174761,0
+MOD.US,D,20171012,000000,20.75,21.05,20.65,20.9,269890,0
+MOD.US,D,20171013,000000,21,21.15,20.6,20.7,262648,0
+MOD.US,D,20171016,000000,20.85,20.9,20.55,20.65,211821,0
+MOD.US,D,20171017,000000,20.6,20.7,20.05,20.3,301810,0
+MOD.US,D,20171018,000000,20.55,21,20.4,20.8,252879,0
+MOD.US,D,20171019,000000,20.7,20.85,20.5,20.75,155745,0
+MOD.US,D,20171020,000000,20.8,21.35,20.8,21.15,514714,0
+MOD.US,D,20171023,000000,21.15,21.5,20.9,20.9,203536,0
+MOD.US,D,20171024,000000,21,21.65,21,21.3,224987,0
+MOD.US,D,20171025,000000,21.2,21.4,20.85,21.1,210885,0
+MOD.US,D,20171026,000000,21.2,21.575,21.15,21.5,322408,0
+MOD.US,D,20171027,000000,21.4,21.5,21,21.15,211415,0
+MOD.US,D,20171030,000000,21,21,20.45,20.65,292606,0
+MOD.US,D,20171031,000000,20.85,21.3,20.7295,21.05,459021,0
+MOD.US,D,20171101,000000,21.85,22.875,21.24,22.8,1368486,0
+MOD.US,D,20171102,000000,22.85,23.55,22.1,23.45,497257,0
+MOD.US,D,20171103,000000,23.5,23.6,23.25,23.5,411573,0
+MOD.US,D,20171106,000000,23.6,23.7,23.05,23.1,319470,0
+MOD.US,D,20171107,000000,23.05,23.05,22.6,22.7,382919,0
+MOD.US,D,20171108,000000,22.6,22.85,21.85,22.45,333840,0
+MOD.US,D,20171109,000000,22.3,22.85,22.1,22.6,284141,0
+MOD.US,D,20171110,000000,22.6,22.7,22.35,22.55,175155,0
+MOD.US,D,20171113,000000,22.4,22.45,21.9,22.2,294372,0
+MOD.US,D,20171114,000000,22.2,22.35,22.05,22.25,170395,0
+MOD.US,D,20171115,000000,22,22,21.6,21.6,327753,0
+MOD.US,D,20171116,000000,21.9,22.25,21.65,21.95,1031835,0
+MOD.US,D,20171117,000000,21.85,22.35,21.675,22.2,316891,0
+MOD.US,D,20171120,000000,22.25,23.05,22.25,22.95,557165,0
+MOD.US,D,20171121,000000,23.25,23.65,23.1,23.3,257347,0
+MOD.US,D,20171122,000000,23.3,23.55,22.8,22.85,193785,0
+MOD.US,D,20171124,000000,22.95,23.15,22.85,23,91080,0
+MOD.US,D,20171127,000000,22.95,23.2,22.85,22.95,469147,0
+MOD.US,D,20171128,000000,23.15,23.8,22.8,23.65,306081,0
+MOD.US,D,20171129,000000,23.75,23.95,23.25,23.25,223885,0
+MOD.US,D,20171130,000000,23.3,23.499,22.2375,22.9,406893,0
+MOD.US,D,20171201,000000,22.8,22.8,21.45,22.6,278160,0
+MOD.US,D,20171204,000000,22.95,23,21.8,21.8,333929,0
+MOD.US,D,20171205,000000,21.9,22.1,21.351,21.55,468431,0
+MOD.US,D,20171206,000000,21.5,21.65,21,21.1,279433,0
+MOD.US,D,20171207,000000,21.2,21.675,21.1,21.2,357086,0
+MOD.US,D,20171208,000000,21.35,21.435,21.1,21.15,265207,0
+MOD.US,D,20171211,000000,21.15,21.2,20.8,20.95,220157,0
+MOD.US,D,20171212,000000,21.1,21.35,20.75,20.9,224366,0
+MOD.US,D,20171213,000000,20.95,21.1,20.125,20.2,486662,0
+MOD.US,D,20171214,000000,20.25,20.35,19.9,20.1,351586,0
+MOD.US,D,20171215,000000,20.25,20.95,19.9,20.65,519797,0
+MOD.US,D,20171218,000000,20.95,21.3,20.851,21.3,438168,0
+MOD.US,D,20171219,000000,21.35,21.35,20.8,21.2,230500,0
+MOD.US,D,20171220,000000,21.35,21.55,21.05,21.45,253564,0
+MOD.US,D,20171221,000000,21.5,21.5,21.15,21.25,123124,0
+MOD.US,D,20171222,000000,21.25,21.25,20.75,20.85,119909,0
+MOD.US,D,20171226,000000,20.85,20.9,20.525,20.55,278189,0
+MOD.US,D,20171227,000000,20.65,21.25,20.5,20.95,327406,0
+MOD.US,D,20171228,000000,21,21.0584,20.6,20.8,154057,0
+MOD.US,D,20171229,000000,20.95,20.95,20.2,20.2,229024,0
+MOD.US,D,20180102,000000,20.35,20.9,20.2997,20.4,303908,0
+MOD.US,D,20180103,000000,20.4,21.2,20.4,21.15,306905,0
+MOD.US,D,20180104,000000,21.3,21.4,20.95,21.15,171297,0
+MOD.US,D,20180105,000000,21.35,21.65,21.225,21.5,270541,0
+MOD.US,D,20180108,000000,21.5,21.75,20.9,21.5,319839,0
+MOD.US,D,20180109,000000,21.55,21.6999,21.0501,21.25,226636,0
+MOD.US,D,20180110,000000,21.15,21.4,21,21.1,282939,0
+MOD.US,D,20180111,000000,21.15,21.85,21.15,21.75,340499,0
+MOD.US,D,20180112,000000,21.75,21.85,21.5,21.8,214221,0
+MOD.US,D,20180116,000000,21.8,21.8501,21.3,21.45,320656,0
+MOD.US,D,20180117,000000,21.5,22.475,21.35,22.4,554359,0
+MOD.US,D,20180118,000000,22.35,22.35,21.35,22.2,670517,0
+MOD.US,D,20180119,000000,22.2,23.15,22.2,23.1,415695,0
+MOD.US,D,20180122,000000,23,23,22.05,22.55,258985,0
+MOD.US,D,20180123,000000,22.5,22.65,21.95,22.4,287132,0
+MOD.US,D,20180124,000000,22.45,22.9,22.25,22.55,241582,0
+MOD.US,D,20180125,000000,22.75,22.75,22.2,22.4,280768,0
+MOD.US,D,20180126,000000,22.55,22.75,21.85,22.75,534318,0
+MOD.US,D,20180129,000000,22.6,23.625,22.6,23.25,505247,0
+MOD.US,D,20180130,000000,23.15,23.15,22.6,22.85,346645,0
+MOD.US,D,20180131,000000,24.6,24.6,21.25,23.35,1377370,0
+MOD.US,D,20180201,000000,23.4,24.45,23.05,24.3,948275,0
+MOD.US,D,20180202,000000,24.15,24.9,23.851,24.35,693907,0
+MOD.US,D,20180205,000000,24.05,24.7,23.45,23.55,679659,0
+MOD.US,D,20180206,000000,23,23.8,22.0785,23.55,602520,0
+MOD.US,D,20180207,000000,23.45,24,23.3,23.65,274343,0
+MOD.US,D,20180208,000000,23.8,23.8,22.95,22.95,378354,0
+MOD.US,D,20180209,000000,23.2,23.55,22.2,23,385865,0
+MOD.US,D,20180212,000000,23.15,23.4,22.6002,23.15,272134,0
+MOD.US,D,20180213,000000,22.9,23.2,22.5,22.9,268590,0
+MOD.US,D,20180214,000000,22.65,23.425,22.65,23.25,579247,0
+MOD.US,D,20180215,000000,23.6,24,23.1,23.65,403916,0
+MOD.US,D,20180216,000000,23.55,24.3,23.25,24,457514,0
+MOD.US,D,20180220,000000,23.6,24.4217,23.6,23.6,270209,0
+MOD.US,D,20180221,000000,23.7,24.25,23.6,23.9,211649,0
+MOD.US,D,20180222,000000,24.3,24.7,23.65,24.65,350764,0
+MOD.US,D,20180223,000000,24.75,25.75,24.45,24.7,424482,0
+MOD.US,D,20180226,000000,24.8,25.1,24.55,25.1,305082,0
+MOD.US,D,20180227,000000,25.05,25.15,23.8,23.85,351836,0
+MOD.US,D,20180228,000000,23.9,24.3,22.9,23,326539,0
+MOD.US,D,20180301,000000,22.95,23.2,21.85,22.3,419113,0
+MOD.US,D,20180302,000000,22.15,22.35,21.65,22.2,303282,0
+MOD.US,D,20180305,000000,22,22.6,21.5,22.45,265747,0
+MOD.US,D,20180306,000000,22.45,22.7,21.9,22.55,235568,0
+MOD.US,D,20180307,000000,22.35,23,22.25,22.8,280277,0
+MOD.US,D,20180308,000000,22.9,22.95,22.35,22.9,269806,0
+MOD.US,D,20180309,000000,22.95,23.3,22.65,23.3,356140,0
+MOD.US,D,20180312,000000,23.3,23.45,22.7,22.9,245630,0
+MOD.US,D,20180313,000000,22.95,23.85,22.75,23.35,567825,0
+MOD.US,D,20180314,000000,23.5,23.5,23,23.05,225214,0
+MOD.US,D,20180315,000000,23,23.25,22.8,23.1,170387,0
+MOD.US,D,20180316,000000,23.05,23.3,22.65,23.05,335117,0
+MOD.US,D,20180319,000000,22.9,23.2,22.35,23.1,333413,0
+MOD.US,D,20180320,000000,23.1,23.5,23.1,23.15,158727,0
+MOD.US,D,20180321,000000,23.15,23.85,23.15,23.6,222968,0
+MOD.US,D,20180322,000000,23.35,23.55,22.55,22.6,259893,0
+MOD.US,D,20180323,000000,22.7,22.75,21.75,21.85,303469,0
+MOD.US,D,20180326,000000,22.25,22.7,21.9,22.7,554044,0
+MOD.US,D,20180327,000000,22.75,22.85,21.2,21.25,420120,0
+MOD.US,D,20180328,000000,21.3,21.45,20.5,20.7,374489,0
+MOD.US,D,20180329,000000,20.9,21.5,20.65,21.15,777049,0
+MOD.US,D,20180402,000000,21.1,21.25,19.75,20.2,380257,0
+MOD.US,D,20180403,000000,20.4,20.6,20.15,20.3,326134,0
+MOD.US,D,20180404,000000,20,20.55,19.725,20.45,358320,0
+MOD.US,D,20180405,000000,20.65,21.3,20.6,21.2,392298,0
+MOD.US,D,20180406,000000,21.05,21.6,20.5,20.85,443057,0
+MOD.US,D,20180409,000000,20.95,20.95,20.2,20.3,262540,0
+MOD.US,D,20180410,000000,20.6,20.8,20.3,20.4,249420,0
+MOD.US,D,20180411,000000,20.25,20.55,20.25,20.4,158683,0
+MOD.US,D,20180412,000000,20.45,20.7,20.3,20.35,153396,0
+MOD.US,D,20180413,000000,20.4,20.45,19.8,20.1,666248,0
+MOD.US,D,20180416,000000,20.3,21.15,20.15,20.95,206671,0
+MOD.US,D,20180417,000000,21,21.1,20.45,20.75,191351,0
+MOD.US,D,20180418,000000,20.8,21.1,20.65,20.85,187987,0
+MOD.US,D,20180419,000000,20.7,20.9,20.25,20.35,173962,0
+MOD.US,D,20180420,000000,20.35,20.6,20,20.25,246794,0
+MOD.US,D,20180423,000000,20.25,20.3,19.75,19.8,205351,0
+MOD.US,D,20180424,000000,19.9,19.9,18.35,18.4,632779,0
+MOD.US,D,20180425,000000,18.35,18.475,18.025,18.1,648145,0
+MOD.US,D,20180426,000000,18.1,18.2,17.875,17.95,503101,0
+MOD.US,D,20180427,000000,17.95,18.05,17.25,17.4,329731,0
+MOD.US,D,20180430,000000,17.45,17.6,17.1,17.2,274545,0
+MOD.US,D,20180501,000000,17.2,17.2,16.85,17.05,407047,0
+MOD.US,D,20180502,000000,17,17.5,17,17.1,327338,0
+MOD.US,D,20180503,000000,17,17.15,16.55,17.05,275841,0
+MOD.US,D,20180504,000000,17,17.4652,16.85,17.35,184839,0
+MOD.US,D,20180507,000000,17.35,17.5,17.25,17.3,171947,0
+MOD.US,D,20180508,000000,17.2,17.4,16.85,16.95,302508,0
+MOD.US,D,20180509,000000,16.95,17.225,16.7,17.1,320198,0
+MOD.US,D,20180510,000000,17.15,17.6,16.901,17.45,522166,0
+MOD.US,D,20180511,000000,17.55,18,17.5,17.6,201577,0
+MOD.US,D,20180514,000000,17.65,18.1,17.55,17.85,292734,0
+MOD.US,D,20180515,000000,17.75,18.05,17.6,17.85,169940,0
+MOD.US,D,20180516,000000,17.9,18.5146,17.9,18.15,206978,0
+MOD.US,D,20180517,000000,18.1,18.5,18.1,18.3,166462,0
+MOD.US,D,20180518,000000,18.4,18.55,18.25,18.45,157224,0
+MOD.US,D,20180521,000000,18.5,18.75,18.35,18.5,152326,0
+MOD.US,D,20180522,000000,18.65,18.7,18.1,18.2,191312,0
+MOD.US,D,20180523,000000,18.05,18.5,17.9,18.45,604100,0
+MOD.US,D,20180524,000000,18.9,20.3,18.2,19.1,872005,0
+MOD.US,D,20180525,000000,19,19.4,17.4891,17.8,595334,0
+MOD.US,D,20180529,000000,17.55,17.95,17.275,17.7,298018,0
+MOD.US,D,20180530,000000,17.75,17.95,17.7,17.9,304142,0
+MOD.US,D,20180531,000000,17.95,18.3,17.7,18,328120,0
+MOD.US,D,20180601,000000,18.1,18.4,17.9,18.15,320471,0
+MOD.US,D,20180604,000000,18.25,18.5,18.1,18.35,180155,0
+MOD.US,D,20180605,000000,18.3,18.9,18.3,18.8,209650,0
+MOD.US,D,20180606,000000,18.8,19.2,18.65,19.1,184470,0
+MOD.US,D,20180607,000000,19.2,19.25,19,19.15,116270,0
+MOD.US,D,20180608,000000,19.15,19.25,19,19,210934,0
+MOD.US,D,20180611,000000,19.1,19.5,19,19.2,276335,0
+MOD.US,D,20180612,000000,19.25,19.25,18.9,18.9,148818,0
+MOD.US,D,20180613,000000,18.95,18.95,18.5,18.7,147612,0
+MOD.US,D,20180614,000000,18.75,18.875,18.55,18.85,153799,0
+MOD.US,D,20180615,000000,18.75,18.95,18.4,18.8,214502,0
+MOD.US,D,20180618,000000,18.65,19.35,18.55,19.2,233036,0
+MOD.US,D,20180619,000000,19.05,19.15,18.8,19.05,341134,0
+MOD.US,D,20180620,000000,19.25,19.25,18.8,18.85,212201,0
+MOD.US,D,20180621,000000,18.8,19.05,18.5,18.8,505887,0
+MOD.US,D,20180622,000000,18.95,19,18.75,18.8,586205,0
+MOD.US,D,20180625,000000,18.65,18.7,17.925,18.4,285831,0
+MOD.US,D,20180626,000000,18.5,18.85,18.3,18.6,183561,0
+MOD.US,D,20180627,000000,18.7,19,18.3,18.35,181478,0
+MOD.US,D,20180628,000000,18.3,18.3,17.85,18.15,172518,0
+MOD.US,D,20180629,000000,18.2,18.5,18.15,18.25,340318,0
+MOD.US,D,20180702,000000,17.8,18,17.55,17.95,266103,0
+MOD.US,D,20180703,000000,18,18.2,17.7,17.8,103468,0
+MOD.US,D,20180705,000000,17.85,18.25,17.85,18.2,141328,0
+MOD.US,D,20180706,000000,18.3,18.3,17.9,17.95,185819,0
+MOD.US,D,20180709,000000,18,18.225,18,18.1,220504,0
+MOD.US,D,20180710,000000,18.1,18.4,17.85,17.95,194403,0
+MOD.US,D,20180711,000000,17.9,18.075,17.65,17.7,183609,0
+MOD.US,D,20180712,000000,17.75,17.75,17.35,17.35,161154,0
+MOD.US,D,20180713,000000,17.35,17.925,17.25,17.75,133739,0
+MOD.US,D,20180716,000000,17.85,17.975,17.675,17.75,111815,0
+MOD.US,D,20180717,000000,17.7,18.2,17.7,18.1,129889,0
+MOD.US,D,20180718,000000,18,18.1,17.9,17.95,104628,0
+MOD.US,D,20180719,000000,17.85,17.9,17.5,17.6,218474,0
+MOD.US,D,20180720,000000,17.6,17.65,17.4,17.6,108857,0
+MOD.US,D,20180723,000000,17.5,17.5,17.1,17.2,198845,0
+MOD.US,D,20180724,000000,17.35,17.55,17.1,17.25,486877,0
+MOD.US,D,20180725,000000,17.1,17.25,16.4323,16.95,219418,0
+MOD.US,D,20180726,000000,16.85,17.45,16.85,17.1,129992,0
+MOD.US,D,20180727,000000,17.05,17.4,17,17.1,132674,0
+MOD.US,D,20180730,000000,17.05,17.5,17.05,17.2,135375,0
+MOD.US,D,20180731,000000,17.25,17.7,17.25,17.45,202784,0
+MOD.US,D,20180801,000000,17.5,17.55,17.05,17.4,224757,0
+MOD.US,D,20180802,000000,17.15,17.7,16.1155,17.5,499972,0
+MOD.US,D,20180803,000000,17.45,18,17.3,17.95,364963,0
+MOD.US,D,20180806,000000,17.75,18.05,17.6,17.7,234337,0
+MOD.US,D,20180807,000000,17.7,17.8,17.55,17.65,110656,0
+MOD.US,D,20180808,000000,17.65,17.9,17.425,17.85,419841,0
+MOD.US,D,20180809,000000,17.85,18.2,17.8,17.95,219078,0
+MOD.US,D,20180810,000000,17.75,17.75,17.2,17.35,232366,0
+MOD.US,D,20180813,000000,17.4,17.55,17.1,17.2,241112,0
+MOD.US,D,20180814,000000,17.25,17.7,17.2319,17.6,243537,0
+MOD.US,D,20180815,000000,17.55,17.6,17.2,17.55,203475,0
+MOD.US,D,20180816,000000,17.55,17.7,17.25,17.3,138655,0
+MOD.US,D,20180817,000000,17.25,17.4,17.15,17.3,196448,0
+MOD.US,D,20180820,000000,17.3,17.75,17.1,17.25,342739,0
+MOD.US,D,20180821,000000,17.25,17.75,17.25,17.55,231573,0
+MOD.US,D,20180822,000000,17.4,17.725,17.25,17.55,218374,0
+MOD.US,D,20180823,000000,17.5,17.6,17.2,17.45,102919,0
+MOD.US,D,20180824,000000,17.5,17.85,17.35,17.8,243429,0
+MOD.US,D,20180827,000000,17.75,18.5,17.75,18.25,256691,0
+MOD.US,D,20180828,000000,18.25,18.25,17.825,17.9,147551,0
+MOD.US,D,20180829,000000,17.95,17.95,17.65,17.8,196551,0
+MOD.US,D,20180830,000000,17.85,17.85,17.2,17.25,149333,0
+MOD.US,D,20180831,000000,17.2,17.3,16.7,16.85,167519,0
+MOD.US,D,20180904,000000,16.75,16.8,16,16,303770,0
+MOD.US,D,20180905,000000,15.95,16.35,15.75,16.25,244207,0
+MOD.US,D,20180906,000000,16.25,16.35,16.2,16.25,145614,0
+MOD.US,D,20180907,000000,16.2,16.35,16.15,16.35,140888,0
+MOD.US,D,20180910,000000,16.45,16.45,16.25,16.35,161891,0
+MOD.US,D,20180911,000000,16.25,16.4,16.15,16.2,157815,0
+MOD.US,D,20180912,000000,16.15,16.25,15.75,15.75,335235,0
+MOD.US,D,20180913,000000,15.8,15.8619,15.3,15.3,228280,0
+MOD.US,D,20180914,000000,15.3,15.65,15.15,15.3,300149,0
+MOD.US,D,20180917,000000,15.25,15.95,15.15,15.45,335967,0
+MOD.US,D,20180918,000000,15.45,15.45,14.9,15,370915,0
+MOD.US,D,20180919,000000,15.2,15.6,15,15.35,256950,0
+MOD.US,D,20180920,000000,15.4,15.6,15.25,15.5,285945,0
+MOD.US,D,20180921,000000,15.55,15.95,15.5,15.95,369587,0
+MOD.US,D,20180924,000000,15.8,16,15.25,15.9,292170,0
+MOD.US,D,20180925,000000,15.9,16.15,15.25,15.25,346372,0
+MOD.US,D,20180926,000000,15.25,15.65,15.05,15.45,284187,0
+MOD.US,D,20180927,000000,15.45,15.45,15.15,15.25,191923,0
+MOD.US,D,20180928,000000,15.15,15.25,14.9,14.9,162466,0
+MOD.US,D,20181001,000000,15.12,15.12,14.68,14.84,182124,0
+MOD.US,D,20181002,000000,14.87,15.12,14.73,15.07,227614,0
+MOD.US,D,20181003,000000,15.14,15.45,14.9,15.29,227287,0
+MOD.US,D,20181004,000000,15.29,15.3,14.9,15.02,244263,0
+MOD.US,D,20181005,000000,14.95,15.07,14.68,14.73,521715,0
+MOD.US,D,20181008,000000,14.7,14.89,14.4,14.85,223917,0
+MOD.US,D,20181009,000000,14.8,14.88,13.88,13.95,388801,0
+MOD.US,D,20181010,000000,13.85,13.9099,13.34,13.39,345653,0
+MOD.US,D,20181011,000000,13.35,14.02,13.21,13.22,203125,0
+MOD.US,D,20181012,000000,13.46,13.62,12.83,12.98,209177,0
+MOD.US,D,20181015,000000,12.92,13.15,12.74,12.87,220648,0
+MOD.US,D,20181016,000000,12.64,13.1,12.41,13.06,425978,0
+MOD.US,D,20181017,000000,12.98,13.08,12.59,12.86,216025,0
+MOD.US,D,20181018,000000,12.78,13.01,12.57,12.66,315249,0
+MOD.US,D,20181019,000000,12.6,12.8,12.4,12.44,245143,0
+MOD.US,D,20181022,000000,12.46,12.68,12.25,12.35,168130,0
+MOD.US,D,20181023,000000,12.18,12.64,12.03,12.48,193091,0
+MOD.US,D,20181024,000000,12.42,12.57,11.81,11.81,374464,0
+MOD.US,D,20181025,000000,11.88,12.25,11.88,11.97,205982,0
+MOD.US,D,20181026,000000,11.73,12.07,11.73,12,175691,0
+MOD.US,D,20181029,000000,12.29,12.58,11.56,11.7,181778,0
+MOD.US,D,20181030,000000,11.79,11.97,11.545,11.72,202460,0
+MOD.US,D,20181031,000000,14.52,14.99,12.66,13.01,564817,0
+MOD.US,D,20181101,000000,12.86,14,12.57,13.98,486264,0
+MOD.US,D,20181102,000000,14.01,14.08,13.43,13.75,306488,0
+MOD.US,D,20181105,000000,13.7,13.98,13.53,13.88,258727,0
+MOD.US,D,20181106,000000,13.85,13.85,13.33,13.53,178844,0
+MOD.US,D,20181107,000000,13.57,13.65,13.23,13.63,159661,0
+MOD.US,D,20181108,000000,13.56,14.19,13.56,13.95,222730,0
+MOD.US,D,20181109,000000,13.81,13.81,13.2,13.33,162314,0
+MOD.US,D,20181112,000000,13.34,13.62,13.1,13.48,177324,0
+MOD.US,D,20181113,000000,13.57,14.23,13.48,13.79,249229,0
+MOD.US,D,20181114,000000,13.96,13.96,13.69,13.71,263838,0
+MOD.US,D,20181115,000000,13.58,14.1039,13.4,14.02,196324,0
+MOD.US,D,20181116,000000,13.9,13.98,13.45,13.57,316208,0
+MOD.US,D,20181119,000000,13.55,13.61,13.33,13.5,255056,0
+MOD.US,D,20181120,000000,13.35,13.48,12.63,12.82,330566,0
+MOD.US,D,20181121,000000,12.94,13.49,12.94,13.35,109313,0
+MOD.US,D,20181123,000000,13.32,13.51,13.233,13.48,92968,0
+MOD.US,D,20181126,000000,13.59,13.89,13.4581,13.85,211604,0
+MOD.US,D,20181127,000000,13.67,13.85,13.46,13.57,361100,0
+MOD.US,D,20181128,000000,13.55,13.75,13.24,13.63,280615,0
+MOD.US,D,20181129,000000,13.58,13.68,13.14,13.21,195748,0
+MOD.US,D,20181130,000000,13.1,13.27,12.96,13.05,195470,0
+MOD.US,D,20181203,000000,13.32,13.55,12.92,13.03,190530,0
+MOD.US,D,20181204,000000,13.02,13.16,11.94,11.98,254129,0
+MOD.US,D,20181206,000000,11.74,12.05,11.62,12.02,252907,0
+MOD.US,D,20181207,000000,12.03,12.24,11.56,11.62,224274,0
+MOD.US,D,20181210,000000,11.62,11.83,11.35,11.82,231416,0
+MOD.US,D,20181211,000000,12.09,12.18,11.71,11.79,329173,0
+MOD.US,D,20181212,000000,11.97,12.2,11.81,11.83,167359,0
+MOD.US,D,20181213,000000,11.83,11.99,11.58,11.62,232171,0
+MOD.US,D,20181214,000000,11.54,11.94,11.28,11.34,203413,0
+MOD.US,D,20181217,000000,11.39,11.65,10.83,10.89,364431,0
+MOD.US,D,20181218,000000,10.95,11.26,10.79,10.8,368029,0
+MOD.US,D,20181219,000000,10.8,11.4,10.75,10.83,243557,0
+MOD.US,D,20181220,000000,10.88,11.11,10.6871,10.82,192509,0
+MOD.US,D,20181221,000000,10.86,10.86,10.22,10.27,434395,0
+MOD.US,D,20181224,000000,10.24,10.4,9.95,10.18,116441,0
+MOD.US,D,20181226,000000,10.26,10.26,9.86,10.1,393992,0
+MOD.US,D,20181227,000000,9.91,10.36,9.75,10.34,287396,0
+MOD.US,D,20181228,000000,10.34,10.97,10.22,10.75,310033,0
+MOD.US,D,20181231,000000,10.81,10.87,10.44,10.81,169491,0
+MOD.US,D,20190102,000000,10.63,10.93,10.6,10.82,245279,0
+MOD.US,D,20190103,000000,10.72,10.76,10.35,10.47,253536,0
+MOD.US,D,20190104,000000,10.65,11.03,10.48,10.9,420562,0
+MOD.US,D,20190107,000000,10.9,11.73,10.86,11.61,297175,0
+MOD.US,D,20190108,000000,11.84,12.13,11.78,11.85,386042,0
+MOD.US,D,20190109,000000,11.93,12.36,11.82,12.35,157273,0
+MOD.US,D,20190110,000000,12.24,12.435,12.15,12.41,200034,0
+MOD.US,D,20190111,000000,12.4,12.435,12.09,12.37,206335,0
+MOD.US,D,20190114,000000,12.34,12.73,12.2563,12.57,193924,0
+MOD.US,D,20190115,000000,12.62,12.65,12.35,12.64,150757,0
+MOD.US,D,20190116,000000,12.55,12.87,12.36,12.44,261949,0
+MOD.US,D,20190117,000000,12.39,13.11,12.38,13.07,194623,0
+MOD.US,D,20190118,000000,13.14,13.41,13.12,13.33,131540,0
+MOD.US,D,20190122,000000,13.24,13.32,12.765,12.87,232455,0
+MOD.US,D,20190123,000000,12.96,12.98,12.41,12.57,102276,0
+MOD.US,D,20190124,000000,12.59,12.93,12.59,12.88,114860,0
+MOD.US,D,20190125,000000,13.02,13.19,12.97,13.18,173171,0
+MOD.US,D,20190128,000000,13,13.36,12.87,13.34,199972,0
+MOD.US,D,20190129,000000,13.33,13.42,13.01,13.09,178688,0
+MOD.US,D,20190130,000000,13.14,14.49,13.14,14.28,365754,0
+MOD.US,D,20190131,000000,14.27,14.71,14.02,14.63,266793,0
+MOD.US,D,20190201,000000,15.05,15.63,14.11,15.57,709369,0
+MOD.US,D,20190204,000000,15.46,15.5,14.6,15.09,395859,0
+MOD.US,D,20190205,000000,15.08,15.3,15.043,15.23,223884,0
+MOD.US,D,20190206,000000,15.26,15.85,15.21,15.72,461788,0
+MOD.US,D,20190207,000000,15.72,15.9,15.195,15.28,381670,0
+MOD.US,D,20190208,000000,15.28,15.64,14.72,14.95,323116,0
+MOD.US,D,20190211,000000,14.93,15,14.54,14.82,220861,0
+MOD.US,D,20190212,000000,14.98,15.39,14.98,15.2,258886,0
+MOD.US,D,20190213,000000,15.29,15.47,15.23,15.33,230362,0
+MOD.US,D,20190214,000000,15.14,15.52,15.14,15.43,153894,0
+MOD.US,D,20190215,000000,15.6,16.06,15.53,15.62,336721,0
+MOD.US,D,20190219,000000,15.59,16.2,15.53,16.12,365291,0
+MOD.US,D,20190220,000000,16.2,16.47,15.93,15.93,232075,0
+MOD.US,D,20190221,000000,15.83,16.1,15.65,15.76,138508,0
+MOD.US,D,20190222,000000,15.79,16.05,15.72,15.86,150110,0
+MOD.US,D,20190225,000000,15.96,16.23,15.91,15.95,211310,0
+MOD.US,D,20190226,000000,15.95,16.145,15.66,15.67,128572,0
+MOD.US,D,20190227,000000,15.64,15.77,15.25,15.33,165059,0
+MOD.US,D,20190228,000000,15.23,15.31,14.94,15.03,170935,0
+MOD.US,D,20190301,000000,15.18,15.35,15.08,15.34,91987,0
+MOD.US,D,20190304,000000,15.4,15.4332,15.11,15.14,105411,0
+MOD.US,D,20190305,000000,15.14,15.15,14.86,14.88,183299,0
+MOD.US,D,20190306,000000,14.8,14.86,14.62,14.64,241372,0
+MOD.US,D,20190307,000000,14.59,14.69,14.25,14.34,128587,0
+MOD.US,D,20190308,000000,14.17,14.5,14.11,14.16,108984,0
+MOD.US,D,20190311,000000,14.18,14.55,14.17,14.5,228418,0
+MOD.US,D,20190312,000000,14.5,14.6,14.27,14.33,112046,0
+MOD.US,D,20190313,000000,14.38,14.59,14.32,14.35,110488,0
+MOD.US,D,20190314,000000,14.3,14.3,13.92,14.02,122742,0
+MOD.US,D,20190315,000000,14.09,14.44,14.0139,14.38,404617,0
+MOD.US,D,20190318,000000,14.36,14.69,14.1,14.31,150440,0
+MOD.US,D,20190319,000000,14.43,14.57,14.05,14.11,62013,0
+MOD.US,D,20190320,000000,14.04,14.25,13.77,13.93,118035,0
+MOD.US,D,20190321,000000,13.88,14.28,13.82,14.11,107141,0
+MOD.US,D,20190322,000000,13.97,14.13,13.32,13.32,210761,0
+MOD.US,D,20190325,000000,13.3,13.65,13.21,13.36,114153,0
+MOD.US,D,20190326,000000,13.41,13.62,13.2276,13.52,130625,0
+MOD.US,D,20190327,000000,13.62,13.79,13.47,13.61,91858,0
+MOD.US,D,20190328,000000,13.68,13.94,13.53,13.83,112172,0
+MOD.US,D,20190329,000000,13.94,14.08,13.77,13.87,287009,0
+MOD.US,D,20190401,000000,14.05,14.7,14.05,14.32,240261,0
+MOD.US,D,20190402,000000,14.34,14.4,14.1,14.24,132900,0
+MOD.US,D,20190403,000000,14.43,14.55,14.16,14.23,167454,0
+MOD.US,D,20190404,000000,14.23,15.13,14.23,15.13,266799,0
+MOD.US,D,20190405,000000,15.1,15.28,14.92,15.12,132516,0
+MOD.US,D,20190408,000000,15.02,15.48,15.02,15.39,160427,0
+MOD.US,D,20190409,000000,15.28,15.56,15.11,15.33,196867,0
+MOD.US,D,20190410,000000,15.34,15.61,15.24,15.6,117891,0
+MOD.US,D,20190411,000000,15.62,15.78,15.52,15.65,99667,0
+MOD.US,D,20190412,000000,15.79,16.12,15.7,15.95,95296,0
+MOD.US,D,20190415,000000,15.92,16.15,15.7499,15.9,129147,0
+MOD.US,D,20190416,000000,16,16.23,15.82,16.22,89917,0
+MOD.US,D,20190417,000000,16.28,16.67,16.2,16.55,115214,0
+MOD.US,D,20190418,000000,16.45,16.67,16.2603,16.46,150613,0
+MOD.US,D,20190422,000000,16.37,16.41,15.89,15.99,102935,0
+MOD.US,D,20190423,000000,16.01,16.07,15.8,15.97,192278,0
+MOD.US,D,20190424,000000,15.95,16.04,15.78,15.9,153514,0
+MOD.US,D,20190425,000000,15.76,15.76,14.77,14.81,125561,0
+MOD.US,D,20190426,000000,14.84,14.99,14.58,14.98,117719,0
+MOD.US,D,20190429,000000,14.93,15.29,14.6931,15.1,65495,0
+MOD.US,D,20190430,000000,15.09,15.15,14.78,14.79,197758,0
+MOD.US,D,20190501,000000,14.83,15.04,14.7,14.71,90558,0
+MOD.US,D,20190502,000000,14.69,14.97,14.57,14.77,90159,0
+MOD.US,D,20190503,000000,14.85,15.28,14.78,15.24,188145,0
+MOD.US,D,20190506,000000,14.96,15.25,14.54,15.16,278850,0
+MOD.US,D,20190507,000000,14.96,15.04,14.46,14.61,115323,0
+MOD.US,D,20190508,000000,14.63,14.75,14.53,14.55,171671,0
+MOD.US,D,20190509,000000,14.27,14.27,13.8,14.18,140705,0
+MOD.US,D,20190510,000000,14.06,14.15,13.25,13.32,462011,0
+MOD.US,D,20190513,000000,13.06,13.29,12.81,13.13,247242,0
+MOD.US,D,20190514,000000,13.21,13.51,13.11,13.47,169502,0
+MOD.US,D,20190515,000000,13.27,13.485,13.1,13.48,130411,0
+MOD.US,D,20190516,000000,13.45,13.52,13.34,13.39,124531,0
+MOD.US,D,20190517,000000,13.19,13.25,12.86,12.93,231066,0
+MOD.US,D,20190520,000000,12.7,13.12,12.7,13.05,118131,0
+MOD.US,D,20190521,000000,13.07,13.25,12.91,13.09,140011,0
+MOD.US,D,20190522,000000,13.03,13.14,12.85,12.93,135549,0
+MOD.US,D,20190523,000000,11.78,13.6,11.26,13.55,422003,0
+MOD.US,D,20190524,000000,13.68,14.22,13.57,14.14,280365,0
+MOD.US,D,20190528,000000,14.07,14.22,13.37,13.4,423402,0
+MOD.US,D,20190529,000000,13.29,13.3,13.03,13.26,247191,0
+MOD.US,D,20190530,000000,13.33,13.54,13.16,13.28,166924,0
+MOD.US,D,20190531,000000,13,13.03,12.6911,12.85,175707,0
+MOD.US,D,20190603,000000,12.76,13.28,12.76,12.97,667804,0
+MOD.US,D,20190604,000000,13.23,13.625,13.18,13.6,502667,0
+MOD.US,D,20190605,000000,13.67,13.77,13.135,13.57,301823,0
+MOD.US,D,20190606,000000,13.57,13.86,13.4,13.85,201328,0
+MOD.US,D,20190607,000000,13.92,14.15,13.76,14.04,137059,0
+MOD.US,D,20190610,000000,14.19,14.61,14.19,14.31,207135,0
+MOD.US,D,20190611,000000,14.46,14.61,13.95,14,246986,0
+MOD.US,D,20190612,000000,13.96,14.15,13.74,13.82,203137,0
+MOD.US,D,20190613,000000,13.88,13.985,13.7901,13.85,126619,0
+MOD.US,D,20190614,000000,13.75,13.84,13.43,13.46,116603,0
+MOD.US,D,20190617,000000,13.42,13.64,13.34,13.36,206917,0
+MOD.US,D,20190618,000000,13.48,13.7,13.41,13.55,261895,0
+MOD.US,D,20190619,000000,13.59,13.81,13.4,13.63,155606,0
+MOD.US,D,20190620,000000,13.79,13.95,13.7,13.76,169057,0
+MOD.US,D,20190621,000000,13.69,13.94,13.63,13.75,238107,0
+MOD.US,D,20190624,000000,13.7,13.895,13.63,13.74,130683,0
+MOD.US,D,20190625,000000,13.71,13.71,13.27,13.39,178028,0
+MOD.US,D,20190626,000000,13.43,13.94,13.34,13.84,261212,0
+MOD.US,D,20190627,000000,13.89,14.16,13.78,14.16,188001,0
+MOD.US,D,20190628,000000,14.13,14.46,14.13,14.31,497753,0
+MOD.US,D,20190701,000000,14.52,14.77,14.18,14.44,179667,0
+MOD.US,D,20190702,000000,14.44,14.62,14.27,14.33,121993,0
+MOD.US,D,20190703,000000,14.43,14.53,14.32,14.44,68954,0
+MOD.US,D,20190705,000000,14.31,14.49,14.11,14.46,95956,0
+MOD.US,D,20190708,000000,14.27,14.53,14.12,14.13,250193,0
+MOD.US,D,20190709,000000,14.05,14.16,13.72,13.88,105926,0
+MOD.US,D,20190710,000000,14,14.265,13.84,14.03,154333,0
+MOD.US,D,20190711,000000,14.03,14.17,13.76,13.87,157434,0
+MOD.US,D,20190712,000000,13.85,14.29,13.77,14.28,239382,0
+MOD.US,D,20190715,000000,14.37,14.46,14.06,14.15,99241,0
+MOD.US,D,20190716,000000,13.99,14.53,13.74,14.38,166025,0
+MOD.US,D,20190717,000000,14.35,14.4,14.1,14.28,217202,0
+MOD.US,D,20190718,000000,14.29,14.395,14.13,14.3,192490,0
+MOD.US,D,20190719,000000,14.44,14.66,14.32,14.34,120719,0
+MOD.US,D,20190722,000000,14.37,14.54,14.125,14.2,116612,0
+MOD.US,D,20190723,000000,14.37,14.63,14.17,14.4,273246,0
+MOD.US,D,20190724,000000,14.36,14.96,14.31,14.94,385217,0
+MOD.US,D,20190725,000000,14.79,14.9,14.46,14.5,162307,0
+MOD.US,D,20190726,000000,14.53,14.6,14.27,14.48,211184,0
+MOD.US,D,20190729,000000,14.52,14.57,14.23,14.35,113621,0
+MOD.US,D,20190730,000000,14.16,14.1668,13.765,13.96,189614,0
+MOD.US,D,20190731,000000,14.01,14.17,13.55,13.72,391436,0
+MOD.US,D,20190801,000000,12.08,12.08,10.2001,10.27,1156545,0
+MOD.US,D,20190802,000000,10.03,11.425,9.89,11.07,746546,0
+MOD.US,D,20190805,000000,10.71,11.08,10.5953,10.97,464890,0
+MOD.US,D,20190806,000000,11.06,11.22,10.79,10.9,337726,0
+MOD.US,D,20190807,000000,10.72,10.92,10.56,10.85,312532,0
+MOD.US,D,20190808,000000,10.92,11.16,10.81,10.84,282322,0
+MOD.US,D,20190809,000000,10.78,10.89,10.395,10.51,237098,0
+MOD.US,D,20190812,000000,10.5,10.665,10.5,10.63,145872,0
+MOD.US,D,20190813,000000,10.58,10.91,10.45,10.56,271472,0
+MOD.US,D,20190814,000000,10.35,10.48,10.0728,10.18,366454,0
+MOD.US,D,20190815,000000,10.15,10.19,9.89,9.99,182020,0
+MOD.US,D,20190816,000000,10.05,10.17,9.72,10.1,422293,0
+MOD.US,D,20190819,000000,10.29,10.29,9.78,9.83,406599,0
+MOD.US,D,20190820,000000,9.79,10.03,9.5,9.94,508002,0
+MOD.US,D,20190821,000000,10,10.56,9.94,10.51,388898,0
+MOD.US,D,20190822,000000,10.46,10.54,10.14,10.14,208309,0
+MOD.US,D,20190823,000000,10.04,10.27,9.86,9.93,374141,0
+MOD.US,D,20190826,000000,10.02,10.08,9.96,10.05,273256,0
+MOD.US,D,20190827,000000,10.16,10.16,9.67,9.87,316120,0
+MOD.US,D,20190828,000000,9.93,10.2,9.72,9.99,255731,0
+MOD.US,D,20190829,000000,10.14,10.31,10.03,10.24,180028,0
+MOD.US,D,20190830,000000,10.12,10.23,9.93,10.21,258591,0
+MOD.US,D,20190903,000000,10.09,10.15,9.68,9.81,268463,0
+MOD.US,D,20190904,000000,9.99,10.09,9.84,9.87,138290,0
+MOD.US,D,20190905,000000,10.06,10.69,10.03,10.39,259431,0
+MOD.US,D,20190906,000000,10.39,10.48,10.28,10.39,146108,0
+MOD.US,D,20190909,000000,10.49,10.89,10.31,10.73,211314,0
+MOD.US,D,20190910,000000,10.68,11.14,10.56,11.13,519532,0
+MOD.US,D,20190911,000000,11.24,11.49,10.87,11.41,508430,0
+MOD.US,D,20190912,000000,11.4,11.7,11.12,11.51,283709,0
+MOD.US,D,20190913,000000,11.65,11.88,11.61,11.82,239292,0
+MOD.US,D,20190916,000000,11.66,11.8,11.6,11.66,162432,0
+MOD.US,D,20190917,000000,11.52,11.52,11.06,11.25,163605,0
+MOD.US,D,20190918,000000,11.23,11.245,10.85,10.99,222150,0
+MOD.US,D,20190919,000000,11,11.11,10.78,10.79,254444,0
+MOD.US,D,20190920,000000,10.79,10.915,10.48,10.49,634767,0
+MOD.US,D,20190923,000000,10.34,10.63,10.34,10.53,302165,0
+MOD.US,D,20190924,000000,10.7,10.87,10.52,10.81,491942,0
+MOD.US,D,20190925,000000,10.76,11.17,10.725,11.07,339416,0
+MOD.US,D,20190926,000000,11.07,11.15,11,11.01,344285,0
+MOD.US,D,20190927,000000,11.04,11.42,11.04,11.17,243309,0
+MOD.US,D,20190930,000000,11.17,11.38,11.14,11.37,180937,0
+MOD.US,D,20191001,000000,11.45,11.54,10.812,10.89,185223,0
+MOD.US,D,20191002,000000,10.75,10.75,10.38,10.52,239847,0
+MOD.US,D,20191003,000000,10.43,10.49,10.16,10.29,321185,0
+MOD.US,D,20191004,000000,10.29,10.39,10.09,10.33,257577,0
+MOD.US,D,20191007,000000,10.26,10.41,10.095,10.3,280297,0
+MOD.US,D,20191008,000000,10.14,10.195,9.935,9.98,135459,0
+MOD.US,D,20191009,000000,10.08,10.09,9.91,9.97,177283,0
+MOD.US,D,20191010,000000,9.94,10.15,9.87,9.99,168333,0
+MOD.US,D,20191011,000000,10.17,10.63,10.01,10.49,212697,0
+MOD.US,D,20191014,000000,10.47,10.58,10.34,10.53,145087,0
+MOD.US,D,20191015,000000,10.46,10.69,10.41,10.5,211902,0
+MOD.US,D,20191016,000000,10.39,10.7,10.39,10.63,200044,0
+MOD.US,D,20191017,000000,10.74,10.83,10.68,10.72,164793,0
+MOD.US,D,20191018,000000,10.61,10.86,10.61,10.81,284285,0
+MOD.US,D,20191021,000000,10.98,11.26,10.96,11.21,198993,0
+MOD.US,D,20191022,000000,11.09,11.2802,10.97,11.21,104897,0
+MOD.US,D,20191023,000000,11.25,11.35,11.06,11.28,175824,0
+MOD.US,D,20191024,000000,11.29,11.43,11.18,11.36,180591,0
+MOD.US,D,20191025,000000,11.31,11.58,11.31,11.51,119693,0
+MOD.US,D,20191028,000000,11.56,11.985,11.56,11.81,246145,0
+MOD.US,D,20191029,000000,11.69,11.98,11.58,11.85,202828,0
+MOD.US,D,20191030,000000,11.81,11.815,11.46,11.62,240837,0
+MOD.US,D,20191031,000000,11.64,11.64,11.36,11.43,261892,0
+MOD.US,D,20191101,000000,11.57,11.72,11.5,11.59,235767,0
+MOD.US,D,20191104,000000,11.77,11.85,11.67,11.8,251991,0
+MOD.US,D,20191105,000000,11.9,12.03,11.79,11.81,206412,0
+MOD.US,D,20191106,000000,11.85,11.91,11.64,11.69,170333,0
+MOD.US,D,20191107,000000,11.85,11.98,11.66,11.85,192416,0
+MOD.US,D,20191108,000000,8.5,8.5,6.82,7.02,2416457,0
+MOD.US,D,20191111,000000,7.01,7.5,7,7.45,1026257,0
+MOD.US,D,20191112,000000,7.37,7.81,7.3,7.66,625203,0
+MOD.US,D,20191113,000000,7.58,7.69,7.28,7.37,416072,0
+MOD.US,D,20191114,000000,7.31,7.65,7.285,7.6,598683,0
+MOD.US,D,20191115,000000,7.68,7.74,7.31,7.54,570020,0
+MOD.US,D,20191118,000000,7.52,7.58,7.18,7.21,451698,0
+MOD.US,D,20191119,000000,7.21,7.32,6.91,6.96,497163,0
+MOD.US,D,20191120,000000,6.89,6.97,6.71,6.72,427401,0
+MOD.US,D,20191121,000000,6.7,7.01,6.58,6.85,606713,0
+MOD.US,D,20191122,000000,7.01,7.49,7,7.41,830392,0
+MOD.US,D,20191125,000000,7.5,7.64,7.35,7.52,438978,0
+MOD.US,D,20191126,000000,7.6,7.69,7.38,7.41,407499,0
+MOD.US,D,20191127,000000,7.38,7.63,7.35,7.43,282143,0
+MOD.US,D,20191129,000000,7.39,7.69,7.39,7.42,294973,0
+MOD.US,D,20191202,000000,7.45,7.73,7.435,7.47,413686,0
+MOD.US,D,20191203,000000,7.29,7.34,7.07,7.2,374041,0
+MOD.US,D,20191204,000000,7.29,7.38,7.02,7.06,475854,0
+MOD.US,D,20191205,000000,7.07,7.12,6.845,6.97,436251,0
+MOD.US,D,20191206,000000,7,7.23,7,7.1,506693,0
+MOD.US,D,20191209,000000,7.1,7.27,7.02,7.07,579670,0
+MOD.US,D,20191210,000000,7.1,7.1,6.92,7.09,387598,0
+MOD.US,D,20191211,000000,7.1,7.2,7,7.2,358001,0
+MOD.US,D,20191212,000000,7.25,7.6,7.25,7.58,441980,0
+MOD.US,D,20191213,000000,7.63,7.71,7.34,7.42,292848,0
+MOD.US,D,20191216,000000,7.45,7.66,7.44,7.44,624639,0
+MOD.US,D,20191217,000000,7.52,7.58,7.25,7.4,843664,0
+MOD.US,D,20191218,000000,7.5,7.95,7.38,7.88,841229,0
+MOD.US,D,20191219,000000,7.88,7.95,7.72,7.74,531320,0
+MOD.US,D,20191220,000000,7.72,7.83,7.59,7.66,938388,0
+MOD.US,D,20191223,000000,7.66,7.71,7.48,7.61,575350,0
+MOD.US,D,20191224,000000,7.62,7.78,7.5669,7.73,260215,0
+MOD.US,D,20191226,000000,7.74,7.93,7.63,7.71,279679,0
+MOD.US,D,20191227,000000,7.71,7.76,7.535,7.57,299205,0
+MOD.US,D,20191230,000000,7.66,7.7,7.47,7.59,362323,0
+MOD.US,D,20191231,000000,7.55,7.76,7.54,7.7,517492,0
+MOD.US,D,20200102,000000,7.81,7.91,7.7,7.78,312003,0
+MOD.US,D,20200103,000000,7.6,7.74,7.53,7.6,275783,0
+MOD.US,D,20200106,000000,7.51,7.61,7.44,7.49,184115,0
+MOD.US,D,20200107,000000,7.44,7.56,7.35,7.45,179416,0
+MOD.US,D,20200108,000000,7.47,7.53,7.38,7.46,204739,0
+MOD.US,D,20200109,000000,7.5,7.5,7.37,7.4,238340,0
+MOD.US,D,20200110,000000,7.38,7.44,7.15,7.15,276171,0
+MOD.US,D,20200113,000000,7.2,7.415,7.17,7.41,233273,0
+MOD.US,D,20200114,000000,7.41,7.55,7.34,7.4,159972,0
+MOD.US,D,20200115,000000,7.37,7.53,7.36,7.42,192847,0
+MOD.US,D,20200116,000000,7.49,7.67,7.47,7.58,275457,0
+MOD.US,D,20200117,000000,7.64,7.74,7.52,7.65,235511,0
+MOD.US,D,20200121,000000,7.58,7.6,7.41,7.55,286684,0
+MOD.US,D,20200122,000000,7.6,7.635,7.45,7.46,363998,0
+MOD.US,D,20200123,000000,7.46,7.505,7.27,7.46,223992,0
+MOD.US,D,20200124,000000,7.46,7.55,7.39,7.45,247474,0
+MOD.US,D,20200127,000000,7.25,7.49,7.2,7.23,251433,0
+MOD.US,D,20200128,000000,7.35,7.5,7.3,7.4,228450,0
+MOD.US,D,20200129,000000,7.36,7.41,7.22,7.28,188373,0
+MOD.US,D,20200130,000000,7.25,7.36,7.13,7.25,250994,0
+MOD.US,D,20200131,000000,7.21,7.31,6.99,7.03,353207,0
+MOD.US,D,20200203,000000,7.09,7.4,7.09,7.35,257798,0
+MOD.US,D,20200204,000000,7.58,7.95,7.5,7.83,624884,0
+MOD.US,D,20200205,000000,8.53,10.25,8.27,9.1,857773,0
+MOD.US,D,20200206,000000,9.1,9.1,8.24,8.33,594568,0
+MOD.US,D,20200207,000000,8.3,8.36,8.05,8.07,275022,0
+MOD.US,D,20200210,000000,8.07,8.12,7.77,8.01,403116,0
+MOD.US,D,20200211,000000,8.12,8.47,8,8.4,312055,0
+MOD.US,D,20200212,000000,8.59,8.775,8.5356,8.63,442783,0
+MOD.US,D,20200213,000000,8.62,8.73,8.42,8.7,191898,0
+MOD.US,D,20200214,000000,8.68,8.79,8.51,8.62,252725,0
+MOD.US,D,20200218,000000,8.55,8.56,8.37,8.42,387661,0
+MOD.US,D,20200219,000000,8.48,8.58,8.43,8.52,231118,0
+MOD.US,D,20200220,000000,8.43,8.68,8.43,8.66,340746,0
+MOD.US,D,20200221,000000,8.65,8.92,8.5,8.82,390559,0
+MOD.US,D,20200224,000000,8.45,8.53,8.2,8.46,552575,0
+MOD.US,D,20200225,000000,8.47,8.5534,8.0106,8.19,506956,0
+MOD.US,D,20200226,000000,8.28,8.3775,7.85,7.92,520584,0
+MOD.US,D,20200227,000000,7.62,7.72,7.33,7.34,338609,0
+MOD.US,D,20200228,000000,7.07,7.48,7,7.46,558536,0
+MOD.US,D,20200302,000000,7.49,7.49,7,7.23,456463,0
+MOD.US,D,20200303,000000,7.1829,7.34,6.695,6.92,418768,0
+MOD.US,D,20200304,000000,7.03,7.03,6.66,6.89,337562,0
+MOD.US,D,20200305,000000,6.75,6.79,6.22,6.32,382868,0
+MOD.US,D,20200306,000000,6.04,6.27,5.76,5.93,516425,0
+MOD.US,D,20200309,000000,5,5.46,5,5.11,419431,0
+MOD.US,D,20200310,000000,5.32,5.42,5.075,5.4,356017,0
+MOD.US,D,20200311,000000,5.19,5.22,4.765,4.81,391807,0
+MOD.US,D,20200312,000000,4.36,4.72,4.26,4.37,443265,0
+MOD.US,D,20200313,000000,4.72,5.1,4.3,5.1,948947,0
+MOD.US,D,20200316,000000,4.49,4.95,4.03,4.13,683220,0
+MOD.US,D,20200317,000000,4.29,4.29,3.35,3.53,816813,0
+MOD.US,D,20200318,000000,3.47,3.71,3.08,3.2,550061,0
+MOD.US,D,20200319,000000,3.3,3.5,3.15,3.31,622533,0
+MOD.US,D,20200320,000000,3.35,3.5,2.96,3.17,950198,0
+MOD.US,D,20200323,000000,3.28,3.3,3.01,3.29,606766,0
+MOD.US,D,20200324,000000,3.59,3.6,3.04,3.17,1071701,0
+MOD.US,D,20200325,000000,3.25,3.89,3.015,3.5,794508,0
+MOD.US,D,20200326,000000,3.55,3.925,3.4501,3.69,597491,0
+MOD.US,D,20200327,000000,3.55,3.6456,3.33,3.42,422289,0
+MOD.US,D,20200330,000000,3.46,3.52,3.155,3.28,453406,0
+MOD.US,D,20200331,000000,3.27,3.43,3.24,3.25,519630,0
+MOD.US,D,20200401,000000,3.21,3.225,2.98,3.05,365001,0
+MOD.US,D,20200402,000000,3.06,3.33,3.01,3.16,556990,0
+MOD.US,D,20200403,000000,3.1,3.13,2.84,2.98,415079,0
+MOD.US,D,20200406,000000,3.18,3.55,3.15,3.27,497734,0
+MOD.US,D,20200407,000000,3.39,3.54,3.2,3.31,619593,0
+MOD.US,D,20200408,000000,3.4,4.15,3.38,4.05,688181,0
+MOD.US,D,20200409,000000,4.27,4.78,4.21,4.61,609534,0
+MOD.US,D,20200413,000000,4.69,4.7069,4.15,4.39,339721,0
+MOD.US,D,20200414,000000,4.61,4.79,4.155,4.2,422922,0
+MOD.US,D,20200415,000000,4.03,4.54,3.92,4.15,358986,0
+MOD.US,D,20200416,000000,4.17,4.2,3.71,3.74,288353,0
+MOD.US,D,20200417,000000,4.01,4.17,3.94,4.07,303701,0
+MOD.US,D,20200420,000000,4.05,4.05,3.78,3.93,288419,0
+MOD.US,D,20200421,000000,3.79,4,3.74,3.98,227828,0
+MOD.US,D,20200422,000000,4.15,4.1689,3.95,3.98,231640,0
+MOD.US,D,20200423,000000,4.02,4.15,3.96,4.03,302009,0
+MOD.US,D,20200424,000000,4.11,4.15,3.94,4.03,239010,0
+MOD.US,D,20200427,000000,4.17,4.37,4.02,4.33,460671,0
+MOD.US,D,20200428,000000,4.48,4.64,4.25,4.37,457551,0
+MOD.US,D,20200429,000000,4.55,4.97,4.52,4.73,532869,0
+MOD.US,D,20200430,000000,4.75,4.83,4.46,4.63,394361,0
+MOD.US,D,20200501,000000,4.48,4.51,4.19,4.23,371248,0
+MOD.US,D,20200504,000000,4.17,4.2,3.95,4.13,287865,0
+MOD.US,D,20200505,000000,4.23,4.35,4.05,4.08,405797,0
+MOD.US,D,20200506,000000,4.13,4.21,3.94,4.01,198101,0
+MOD.US,D,20200507,000000,4.1,4.27,4.0616,4.18,291870,0
+MOD.US,D,20200508,000000,4.32,4.41,4.2,4.2,364782,0
+MOD.US,D,20200511,000000,4.11,4.21,4,4.13,586993,0
+MOD.US,D,20200512,000000,4.15,4.19,3.96,3.99,374798,0
+MOD.US,D,20200513,000000,3.9,3.97,3.54,3.74,473574,0
+MOD.US,D,20200514,000000,3.58,3.67,3.29,3.54,377938,0
+MOD.US,D,20200515,000000,3.54,3.64,3.4701,3.54,445537,0
+MOD.US,D,20200518,000000,3.65,4,3.58,3.69,766305,0
+MOD.US,D,20200519,000000,3.74,3.99,3.56,3.79,573934,0
+MOD.US,D,20200520,000000,3.83,4,3.81,3.92,433214,0
+MOD.US,D,20200521,000000,3.93,4.37,3.9,4.07,741397,0
+MOD.US,D,20200522,000000,4.15,4.44,4.05,4.42,627760,0
+MOD.US,D,20200526,000000,4.65,5.22,4.6,5.01,1236455,0
+MOD.US,D,20200527,000000,5.16,5.45,4.9801,5.44,618857,0
+MOD.US,D,20200528,000000,5.45,5.45,5.0674,5.08,601899,0
+MOD.US,D,20200529,000000,4.91,5.62,4.75,5.35,1613812,0
+MOD.US,D,20200601,000000,5.39,5.58,5.26,5.34,688789,0
+MOD.US,D,20200602,000000,5.38,5.67,5.31,5.47,891025,0
+MOD.US,D,20200603,000000,5.62,6,5.62,5.77,518046,0
+MOD.US,D,20200604,000000,5.68,6.16,5.68,6.02,439716,0
+MOD.US,D,20200605,000000,6.28,6.67,6.23,6.49,598861,0
+MOD.US,D,20200608,000000,6.66,6.99,6.66,6.94,498217,0
+MOD.US,D,20200609,000000,6.91,6.91,6.55,6.63,424329,0
+MOD.US,D,20200610,000000,6.63,6.63,5.77,5.78,569678,0
+MOD.US,D,20200611,000000,5.45,5.6,5.02,5.06,616002,0
+MOD.US,D,20200612,000000,5.41,5.52,5.1,5.35,329500,0
+MOD.US,D,20200615,000000,5.08,5.32,4.93,5.23,469108,0
+MOD.US,D,20200616,000000,5.61,5.62,5.28,5.47,463782,0
+MOD.US,D,20200617,000000,5.42,5.42,5.07,5.13,487271,0
+MOD.US,D,20200618,000000,5,5.34,4.985,5.27,582951,0
+MOD.US,D,20200619,000000,5.27,5.32,4.97,5.18,1303222,0
+MOD.US,D,20200622,000000,5.08,5.35,5,5.33,460830,0
+MOD.US,D,20200623,000000,5.48,5.51,5.26,5.46,617393,0
+MOD.US,D,20200624,000000,5.31,5.31,4.92,4.97,385777,0
+MOD.US,D,20200625,000000,4.89,5.03,4.72,4.93,411464,0
+MOD.US,D,20200626,000000,4.9,4.98,4.74,4.95,643919,0
+MOD.US,D,20200629,000000,5.06,5.4,5.02,5.4,460514,0
+MOD.US,D,20200630,000000,5.32,5.54,5.2,5.52,469210,0
+MOD.US,D,20200701,000000,5.56,5.6,5.34,5.36,350479,0
+MOD.US,D,20200702,000000,5.56,5.59,5.36,5.49,279314,0
+MOD.US,D,20200706,000000,5.64,5.65,5.13,5.35,321693,0
+MOD.US,D,20200707,000000,5.26,5.29,5.15,5.16,251463,0
+MOD.US,D,20200708,000000,5.08,5.12,4.815,4.91,471145,0
+MOD.US,D,20200709,000000,4.89,4.91,4.71,4.78,253989,0
+MOD.US,D,20200710,000000,4.78,5.04,4.745,4.99,219095,0
+MOD.US,D,20200713,000000,5.05,5.15,4.93,4.95,341102,0
+MOD.US,D,20200714,000000,4.96,5.08,4.85,5.02,188044,0
+MOD.US,D,20200715,000000,5.25,5.35,5.1301,5.3,396342,0
+MOD.US,D,20200716,000000,5.3,5.3,5.08,5.21,177168,0
+MOD.US,D,20200717,000000,5.24,5.3,5.15,5.23,167073,0
+MOD.US,D,20200720,000000,5.17,5.21,5.02,5.07,171839,0
+MOD.US,D,20200721,000000,5.17,5.23,5,5.12,329522,0
+MOD.US,D,20200722,000000,5.04,5.23,5.04,5.1,211590,0
+MOD.US,D,20200723,000000,5.09,5.35,5.09,5.21,433638,0
+MOD.US,D,20200724,000000,5.21,5.3,5.13,5.15,171085,0
+MOD.US,D,20200727,000000,5.12,5.19,5.02,5.15,150615,0
+MOD.US,D,20200728,000000,5.12,5.16,5,5.09,458096,0
+MOD.US,D,20200729,000000,5.15,5.61,5.14,5.5,420511,0
+MOD.US,D,20200730,000000,5.36,5.385,5.13,5.36,325548,0
+MOD.US,D,20200731,000000,5.27,5.715,5.155,5.44,516119,0
+MOD.US,D,20200803,000000,5.42,5.7,5.41,5.66,302407,0
+MOD.US,D,20200804,000000,5.68,5.79,5.64,5.71,187470,0
+MOD.US,D,20200805,000000,5.96,7.38,5.96,6.77,1925844,0
+MOD.US,D,20200806,000000,6.85,6.9135,6.36,6.61,576848,0
+MOD.US,D,20200807,000000,6.58,6.98,6.5531,6.83,374873,0
+MOD.US,D,20200810,000000,6.85,7.03,6.81,6.91,404877,0
+MOD.US,D,20200811,000000,6.98,7.2,6.95,7.06,640080,0
+MOD.US,D,20200812,000000,7.12,7.14,6.93,7,412221,0
+MOD.US,D,20200813,000000,6.92,7.06,6.83,6.87,271834,0
+MOD.US,D,20200814,000000,6.77,6.96,6.68,6.91,281888,0
+MOD.US,D,20200817,000000,6.93,6.93,6.73,6.91,220440,0
+MOD.US,D,20200818,000000,6.89,6.9,6.75,6.78,292343,0
+MOD.US,D,20200819,000000,6.82,6.91,6.73,6.81,218702,0
+MOD.US,D,20200820,000000,6.68,6.89,6.67,6.86,235078,0
+MOD.US,D,20200821,000000,6.74,6.83,6.61,6.66,250903,0
+MOD.US,D,20200824,000000,6.69,6.95,6.6,6.94,229307,0
+MOD.US,D,20200825,000000,7.01,7.07,6.86,6.94,213868,0
+MOD.US,D,20200826,000000,6.89,6.93,6.72,6.9,215379,0
+MOD.US,D,20200827,000000,6.99,7.09,6.81,6.85,231916,0
+MOD.US,D,20200828,000000,6.94,6.99,6.8,6.91,150728,0
+MOD.US,D,20200831,000000,6.96,6.96,6.77,6.77,202106,0
+MOD.US,D,20200901,000000,6.72,6.79,6.61,6.77,190951,0
+MOD.US,D,20200902,000000,6.79,6.81,6.67,6.7,357529,0
+MOD.US,D,20200903,000000,6.7,6.775,6.63,6.72,334679,0
+MOD.US,D,20200904,000000,6.92,6.93,6.58,6.7,245596,0
+MOD.US,D,20200908,000000,6.67,6.67,6.44,6.44,281701,0
+MOD.US,D,20200909,000000,6.48,6.48,6.11,6.21,326873,0
+MOD.US,D,20200910,000000,6.25,6.31,6.06,6.09,256949,0
+MOD.US,D,20200911,000000,6.08,6.2,5.94,6.15,244622,0
+MOD.US,D,20200914,000000,6.23,6.315,6.14,6.26,181721,0
+MOD.US,D,20200915,000000,6.29,6.44,6.229,6.35,267614,0
+MOD.US,D,20200916,000000,6.42,6.43,6.22,6.24,236933,0
+MOD.US,D,20200917,000000,6.13,6.395,6.1,6.31,209116,0
+MOD.US,D,20200918,000000,6.39,6.41,6.175,6.32,616221,0
+MOD.US,D,20200921,000000,6.21,6.21,5.91,6.01,416229,0
+MOD.US,D,20200922,000000,6.08,6.15,5.8,6.01,305530,0
+MOD.US,D,20200923,000000,6.03,6.18,5.77,5.78,302053,0
+MOD.US,D,20200924,000000,5.75,5.9,5.66,5.82,216377,0
+MOD.US,D,20200925,000000,5.73,6.01,5.7,5.96,337379,0
+MOD.US,D,20200928,000000,6.09,6.39,6.09,6.29,351718,0
+MOD.US,D,20200929,000000,6.29,6.615,6.29,6.42,435952,0
+MOD.US,D,20200930,000000,6.39,6.47,6.18,6.25,435826,0
+MOD.US,D,20201001,000000,6.35,6.515,6.28,6.36,252784,0
+MOD.US,D,20201002,000000,6.25,6.79,6.225,6.62,386487,0
+MOD.US,D,20201005,000000,6.72,7.01,6.6859,7,262372,0
+MOD.US,D,20201006,000000,7.13,7.345,6.9,7.16,553954,0
+MOD.US,D,20201007,000000,7.27,7.61,7.25,7.58,346753,0
+MOD.US,D,20201008,000000,7.72,7.77,7.09,7.3,398689,0
+MOD.US,D,20201009,000000,7.4,7.49,7.1,7.16,159019,0
+MOD.US,D,20201012,000000,7.1,7.25,6.87,7.16,250479,0
+MOD.US,D,20201013,000000,7.12,7.19,7,7.08,186661,0
+MOD.US,D,20201014,000000,7.05,7.22,6.97,7,139814,0
+MOD.US,D,20201015,000000,6.92,7.2,6.83,7.18,173525,0
+MOD.US,D,20201016,000000,7.17,7.27,7.08,7.13,184540,0
+MOD.US,D,20201019,000000,7.15,7.5,7.12,7.21,210314,0
+MOD.US,D,20201020,000000,7.29,7.44,7.12,7.18,226231,0
+MOD.US,D,20201021,000000,7.19,7.21,7.03,7.12,130031,0
+MOD.US,D,20201022,000000,7.17,7.22,7.04,7.15,268798,0
+MOD.US,D,20201023,000000,7.21,7.36,7.09,7.17,122427,0
+MOD.US,D,20201026,000000,7.11,7.11,6.76,6.83,258685,0
+MOD.US,D,20201027,000000,6.81,6.88,6.45,6.46,475900,0
+MOD.US,D,20201028,000000,6.32,6.34,6.15,6.17,385796,0
+MOD.US,D,20201029,000000,6.17,6.48,6.14,6.46,261245,0
+MOD.US,D,20201030,000000,6.43,6.461,6.27,6.4,242441,0
+MOD.US,D,20201102,000000,6.53,7,6.5,6.94,237420,0
+MOD.US,D,20201103,000000,7,7.39,6.82,7.25,521305,0
+MOD.US,D,20201104,000000,7.08,7.17,6.71,6.82,379312,0
+MOD.US,D,20201105,000000,6.85,7.64,6.82,7.38,435837,0
+MOD.US,D,20201106,000000,7.62,10.97,7.62,9.62,2882948,0
+MOD.US,D,20201109,000000,10.43,10.83,9.89,10.1,887429,0
+MOD.US,D,20201110,000000,10.21,10.63,10,10.35,692819,0
+MOD.US,D,20201111,000000,10.5,10.5,10.1,10.16,489548,0
+MOD.US,D,20201112,000000,10.01,10.21,9.8306,10.06,463478,0
+MOD.US,D,20201113,000000,10.11,10.64,10.05,10.59,355315,0
+MOD.US,D,20201116,000000,10.88,11.61,10.55,11.6,700426,0
+MOD.US,D,20201117,000000,11.4,11.82,11.1,11.76,597117,0
+MOD.US,D,20201118,000000,11.87,11.96,11.13,11.15,470857,0
+MOD.US,D,20201119,000000,11.03,11.3299,10.53,10.78,441660,0
+MOD.US,D,20201120,000000,10.62,10.85,10.25,10.84,540499,0
+MOD.US,D,20201123,000000,11,11.61,10.92,11.5,502749,0
+MOD.US,D,20201124,000000,11.85,11.98,11.52,11.67,635369,0
+MOD.US,D,20201125,000000,11.43,11.63,11.05,11.61,446845,0
+MOD.US,D,20201127,000000,11.51,11.53,10.93,11.18,230454,0
+MOD.US,D,20201130,000000,11.1,11.34,10.9,10.92,425619,0
+MOD.US,D,20201201,000000,11.2,11.47,10.96,11.19,313018,0
+MOD.US,D,20201202,000000,11.13,11.54,11.0916,11.24,564373,0
+MOD.US,D,20201203,000000,11.39,11.39,11.04,11.09,649449,0
+MOD.US,D,20201204,000000,11.27,12.34,11.27,12.12,713209,0
+MOD.US,D,20201207,000000,11.96,12.06,11.47,11.73,619734,0
+MOD.US,D,20201208,000000,11.69,12.07,11.66,11.66,675129,0
+MOD.US,D,20201209,000000,11.75,12.61,11.73,12.11,593250,0
+MOD.US,D,20201210,000000,11.78,12.05,11.51,11.99,415923,0
+MOD.US,D,20201211,000000,11.8,12.03,11.72,12,474539,0
+MOD.US,D,20201214,000000,12.16,12.44,12.01,12.2,480105,0
+MOD.US,D,20201215,000000,12.39,12.72,12.25,12.71,467808,0
+MOD.US,D,20201216,000000,12.85,12.93,12.39,12.47,389845,0
+MOD.US,D,20201217,000000,12.48,12.59,12.359,12.41,305540,0
+MOD.US,D,20201218,000000,12.48,12.92,12.13,12.24,956441,0
+MOD.US,D,20201221,000000,11.83,12.19,11.73,12.11,546707,0
+MOD.US,D,20201222,000000,12.44,12.46,12.2,12.33,235905,0
+MOD.US,D,20201223,000000,12.5,12.65,12.13,12.15,251425,0
+MOD.US,D,20201224,000000,12.25,12.27,12.0415,12.17,99593,0
+MOD.US,D,20201228,000000,12.43,12.63,12.22,12.29,262716,0
+MOD.US,D,20201229,000000,12.35,12.3674,11.8402,12.2,265268,0
+MOD.US,D,20201230,000000,12.26,12.58,12.26,12.48,206605,0
+MOD.US,D,20201231,000000,12.49,12.7399,12.43,12.56,330685,0
+MOD.US,D,20210104,000000,12.62,12.68,11.87,12.17,760528,0
+MOD.US,D,20210105,000000,12.13,12.75,12.13,12.66,356038,0
+MOD.US,D,20210106,000000,13,13.66,12.97,13.47,506261,0
+MOD.US,D,20210107,000000,13.75,13.75,13.25,13.39,374829,0
+MOD.US,D,20210108,000000,13.28,13.5,13.15,13.46,508908,0
+MOD.US,D,20210111,000000,13.24,13.53,13.16,13.51,274267,0
+MOD.US,D,20210112,000000,13.61,13.98,13.52,13.92,443013,0
+MOD.US,D,20210113,000000,13.99,13.99,13.62,13.79,284821,0
+MOD.US,D,20210114,000000,13.96,14.21,13.77,13.94,351621,0
+MOD.US,D,20210115,000000,13.63,13.91,13.18,13.64,301789,0
+MOD.US,D,20210119,000000,13.88,13.88,13.3754,13.63,426428,0
+MOD.US,D,20210120,000000,13.79,13.99,13.6,13.96,231042,0
+MOD.US,D,20210121,000000,14,14.29,13.72,14.28,454524,0
+MOD.US,D,20210122,000000,14.1,14.19,13.75,14.06,309587,0
+MOD.US,D,20210125,000000,13.88,14.05,13.29,13.55,306637,0
+MOD.US,D,20210126,000000,13.66,13.8,13.03,13.16,336457,0
+MOD.US,D,20210127,000000,12.78,12.88,12.38,12.66,451437,0
+MOD.US,D,20210128,000000,12.79,13.065,12.56,12.71,271887,0
+MOD.US,D,20210129,000000,12.75,12.94,12.4,12.55,241380,0
+MOD.US,D,20210201,000000,12.72,12.98,12.54,12.91,196322,0
+MOD.US,D,20210202,000000,13.18,13.35,13.02,13.13,154815,0
+MOD.US,D,20210203,000000,13.19,13.55,13.11,13.48,232087,0
+MOD.US,D,20210204,000000,13.59,13.96,13.53,13.71,343944,0
+MOD.US,D,20210205,000000,13.54,14.04,12.63,13.85,703845,0
+MOD.US,D,20210208,000000,14.05,14.8,14.05,14.8,492031,0
+MOD.US,D,20210209,000000,14.8,14.8,14.08,14.48,309235,0
+MOD.US,D,20210210,000000,14.5,14.5,14.02,14.06,323221,0
+MOD.US,D,20210211,000000,14.2,14.5126,13.56,13.68,489888,0
+MOD.US,D,20210212,000000,13.65,13.93,13.45,13.66,255342,0
+MOD.US,D,20210216,000000,13.79,14.24,13.5,13.72,272940,0
+MOD.US,D,20210217,000000,13.59,13.93,13.48,13.81,203321,0
+MOD.US,D,20210218,000000,13.71,13.89,13.445,13.57,270490,0
+MOD.US,D,20210219,000000,13.66,14.76,13.66,14.62,725126,0
+MOD.US,D,20210222,000000,14.69,15.08,14.45,14.52,461961,0
+MOD.US,D,20210223,000000,14.2,14.69,13.99,14.52,332042,0
+MOD.US,D,20210224,000000,14.67,14.75,14.31,14.41,306259,0
+MOD.US,D,20210225,000000,14.41,14.48,13.75,13.85,326984,0
+MOD.US,D,20210226,000000,13.76,14.19,13.5,13.87,372938,0
+MOD.US,D,20210301,000000,14.26,14.49,13.92,14.46,253135,0
+MOD.US,D,20210302,000000,14.46,14.76,14.3,14.66,309201,0
+MOD.US,D,20210303,000000,14.79,15.705,14.77,15.25,605751,0
+MOD.US,D,20210304,000000,15.16,15.79,14.06,14.45,706273,0
+MOD.US,D,20210305,000000,14.62,15.07,13.98,15.03,387049,0
+MOD.US,D,20210308,000000,15.15,15.34,14.74,15.04,272858,0
+MOD.US,D,20210309,000000,15.22,15.22,14.61,14.72,354022,0
+MOD.US,D,20210310,000000,14.81,15.29,14.805,15.25,309273,0
+MOD.US,D,20210311,000000,15.38,15.73,15.15,15.45,292860,0
+MOD.US,D,20210312,000000,15.55,16.08,15.39,15.74,297234,0
+MOD.US,D,20210315,000000,15.7,15.9,15.519,15.79,207546,0
+MOD.US,D,20210316,000000,15.64,15.64,14.86,15.03,408194,0
+MOD.US,D,20210317,000000,14.92,15.4,14.85,15.39,195312,0
+MOD.US,D,20210318,000000,15.33,16,15.14,15.75,668650,0
+MOD.US,D,20210319,000000,15.87,16.33,15.62,15.98,782406,0
+MOD.US,D,20210322,000000,15.95,16.04,15.34,16,434163,0
+MOD.US,D,20210323,000000,15.67,15.96,15.44,15.46,823518,0
+MOD.US,D,20210324,000000,15.63,15.73,14.57,14.64,763430,0
+MOD.US,D,20210325,000000,14.44,15.14,13.96,15.07,466005,0
+MOD.US,D,20210326,000000,15.31,15.48,14.6,14.92,504009,0
+MOD.US,D,20210329,000000,14.78,14.9099,14.43,14.56,428389,0
+MOD.US,D,20210330,000000,14.63,15.06,14.52,15.02,267069,0
+MOD.US,D,20210331,000000,15.11,15.3,14.75,14.77,384803,0
+MOD.US,D,20210401,000000,14.97,15.21,14.87,15.12,210104,0
+MOD.US,D,20210405,000000,15.33,15.3306,14.9201,15.16,155869,0
+MOD.US,D,20210406,000000,15.13,15.37,15,15.25,195367,0
+MOD.US,D,20210407,000000,15.31,15.35,14.715,14.74,256932,0
+MOD.US,D,20210408,000000,14.76,15.06,14.55,15.04,249968,0
+MOD.US,D,20210409,000000,15.01,15.29,14.87,15.23,137212,0
+MOD.US,D,20210412,000000,15.23,15.36,15.01,15.33,110291,0
+MOD.US,D,20210413,000000,15.33,15.43,15.03,15.19,182639,0
+MOD.US,D,20210414,000000,15.26,15.6925,15.24,15.28,174097,0
+MOD.US,D,20210415,000000,15.34,15.57,15.2,15.53,139630,0
+MOD.US,D,20210416,000000,15.7,15.71,15.33,15.54,168786,0
+MOD.US,D,20210419,000000,15.51,15.725,15.33,15.72,307161,0
+MOD.US,D,20210420,000000,15.62,15.7,15.41,15.68,494579,0
+MOD.US,D,20210421,000000,15.66,16.17,15.16,16.1,279992,0
+MOD.US,D,20210422,000000,16.16,16.33,15.7601,15.99,376616,0
+MOD.US,D,20210423,000000,16.05,16.9,15.92,16.71,364902,0
+MOD.US,D,20210426,000000,16.92,17.13,16.31,16.33,293260,0
+MOD.US,D,20210427,000000,16.23,16.78,16.13,16.77,257847,0
+MOD.US,D,20210428,000000,16.72,16.83,16.58,16.73,151565,0
+MOD.US,D,20210429,000000,16.79,16.79,15.99,16.14,189850,0
+MOD.US,D,20210430,000000,15.92,16.35,15.82,16.28,367171,0
+MOD.US,D,20210503,000000,16.57,17,16.44,16.77,199879,0
+MOD.US,D,20210504,000000,16.61,16.69,16.16,16.32,298501,0
+MOD.US,D,20210505,000000,16.37,16.37,16.02,16.14,159662,0
+MOD.US,D,20210506,000000,16.14,16.79,15.89,16.78,513639,0
+MOD.US,D,20210507,000000,16.77,17.12,16.6244,17.01,219077,0
+MOD.US,D,20210510,000000,16.92,17.27,16.46,16.55,330348,0
+MOD.US,D,20210511,000000,16.13,16.46,15.92,16.27,213105,0
+MOD.US,D,20210512,000000,16.11,16.49,15.63,15.66,325989,0
+MOD.US,D,20210513,000000,15.73,16.12,15.47,15.96,217350,0
+MOD.US,D,20210514,000000,16.22,16.655,16.11,16.6,167744,0
+MOD.US,D,20210517,000000,16.57,17.12,16.57,16.96,474057,0
+MOD.US,D,20210518,000000,17,17,16.36,16.41,405317,0
+MOD.US,D,20210519,000000,16.25,16.52,15.87,16.47,321054,0
+MOD.US,D,20210520,000000,16.38,16.39,15.85,16.2,226432,0
+MOD.US,D,20210521,000000,16.35,16.88,16.23,16.72,225172,0
+MOD.US,D,20210524,000000,16.82,17.11,16.7,16.74,166040,0
+MOD.US,D,20210525,000000,16.86,17.1,16.15,16.22,235162,0
+MOD.US,D,20210526,000000,16.17,16.9,16.03,16.68,437538,0
+MOD.US,D,20210527,000000,16.81,16.96,15.46,16.36,992725,0
+MOD.US,D,20210528,000000,16.84,17.73,16.49,17.59,545954,0
+MOD.US,D,20210601,000000,17.82,18.22,17.67,18.13,317861,0
+MOD.US,D,20210602,000000,18.4,18.54,17.62,17.71,236684,0
+MOD.US,D,20210603,000000,17.64,18.0999,17.45,17.86,147971,0
+MOD.US,D,20210604,000000,17.94,18.01,17.54,17.79,177194,0
+MOD.US,D,20210607,000000,17.79,17.85,17.57,17.73,188366,0
+MOD.US,D,20210608,000000,17.75,18.04,17.57,17.94,165539,0
+MOD.US,D,20210609,000000,17.76,17.81,17.21,17.37,182260,0
+MOD.US,D,20210610,000000,17.46,17.65,16.99,17.13,199142,0
+MOD.US,D,20210611,000000,17.21,17.36,17.055,17.22,206703,0
+MOD.US,D,20210614,000000,17.23,17.385,16.51,16.7,367256,0
+MOD.US,D,20210615,000000,16.59,16.87,16.5,16.83,302028,0
+MOD.US,D,20210616,000000,16.79,16.97,16.66,16.71,256825,0
+MOD.US,D,20210617,000000,16.7,16.92,16.07,16.32,401422,0
+MOD.US,D,20210618,000000,16.06,16.2199,15.36,15.71,1172874,0
+MOD.US,D,20210621,000000,15.89,16.4,15.8,16.18,284252,0
+MOD.US,D,20210622,000000,16.07,16.28,15.63,16.23,218290,0
+MOD.US,D,20210623,000000,16.21,16.36,16.01,16.22,159621,0
+MOD.US,D,20210624,000000,16.48,16.57,16.13,16.56,145018,0
+MOD.US,D,20210625,000000,16.78,16.78,16.36,16.38,694267,0
+MOD.US,D,20210628,000000,16.43,16.43,15.645,15.93,254209,0
+MOD.US,D,20210629,000000,16.15,16.25,15.97,16.03,155513,0
+MOD.US,D,20210630,000000,15.88,16.63,15.79,16.59,322389,0
+MOD.US,D,20210701,000000,16.72,16.79,16.18,16.62,326220,0
+MOD.US,D,20210702,000000,16.52,16.57,16.17,16.39,240702,0
+MOD.US,D,20210706,000000,16.36,16.38,16.025,16.36,260213,0
+MOD.US,D,20210707,000000,16.9,17.81,16.6,17.58,733045,0
+MOD.US,D,20210708,000000,17.09,17.21,16.59,16.73,515169,0
+MOD.US,D,20210709,000000,17.03,17.55,16.79,17.47,288249,0
+MOD.US,D,20210712,000000,17.26,17.56,17.06,17.48,261326,0
+MOD.US,D,20210713,000000,17.47,17.55,16.84,17.37,405304,0
+MOD.US,D,20210714,000000,17.38,17.45,16.4,16.53,390549,0
+MOD.US,D,20210715,000000,16.3,16.67,15.94,16.31,296059,0
+MOD.US,D,20210716,000000,16.37,16.417,15.5566,15.58,270722,0
+MOD.US,D,20210719,000000,15.1,16.23,15.1,15.6,434692,0
+MOD.US,D,20210720,000000,15.74,16.68,15.5,16.3,386930,0
+MOD.US,D,20210721,000000,16.5,16.63,16.08,16.55,308454,0
+MOD.US,D,20210722,000000,16.45,16.49,15.86,15.93,190495,0
+MOD.US,D,20210723,000000,16.03,16.11,15.5,15.93,238996,0
+MOD.US,D,20210726,000000,16.01,16.2699,15.88,16.05,134768,0
+MOD.US,D,20210727,000000,15.79,16.38,15.68,15.97,198917,0
+MOD.US,D,20210728,000000,15.96,16.43,15.68,16.21,224417,0
+MOD.US,D,20210729,000000,16.48,16.74,16.302,16.69,161583,0
+MOD.US,D,20210730,000000,16.79,17.19,16.5801,16.73,228602,0
+MOD.US,D,20210802,000000,16.71,17.07,16.43,16.5,182939,0
+MOD.US,D,20210803,000000,16.66,16.91,16.23,16.86,230333,0
+MOD.US,D,20210804,000000,16.49,16.55,16.1,16.38,254244,0
+MOD.US,D,20210805,000000,15.32,15.6,13.38,13.96,1762983,0
+MOD.US,D,20210806,000000,14.03,14.455,13.955,14.34,362992,0
+MOD.US,D,20210809,000000,14.29,14.58,14.21,14.25,317410,0
+MOD.US,D,20210810,000000,14.2,14.44,14.12,14.43,274010,0
+MOD.US,D,20210811,000000,14.34,14.6,14.13,14.58,229105,0
+MOD.US,D,20210812,000000,14.65,14.715,14.25,14.31,181117,0
+MOD.US,D,20210813,000000,14.31,14.55,14.05,14.28,161810,0
+MOD.US,D,20210816,000000,14.19,14.37,13.92,13.94,297763,0
+MOD.US,D,20210817,000000,13.82,13.82,13.19,13.42,411088,0
+MOD.US,D,20210818,000000,13.36,13.58,13.09,13.13,364267,0
+MOD.US,D,20210819,000000,12.91,13.05,12.62,12.78,264994,0
+MOD.US,D,20210820,000000,12.76,12.975,12.65,12.78,252692,0
+MOD.US,D,20210823,000000,12.86,13.05,12.67,12.98,183802,0
+MOD.US,D,20210824,000000,13.05,13.26,12.92,13,247501,0
+MOD.US,D,20210825,000000,13.01,13.01,12.61,12.62,359870,0
+MOD.US,D,20210826,000000,12.64,12.83,12.24,12.37,237023,0
+MOD.US,D,20210827,000000,12.34,12.84,12.34,12.77,190082,0
+MOD.US,D,20210830,000000,12.81,12.81,12.3,12.49,394039,0
+MOD.US,D,20210831,000000,12.45,12.57,12.14,12.44,500020,0
+MOD.US,D,20210901,000000,12.44,12.45,11.925,12.32,432628,0
+MOD.US,D,20210902,000000,12.32,12.48,12.17,12.31,278114,0
+MOD.US,D,20210903,000000,12.36,12.45,12.16,12.33,166089,0
+MOD.US,D,20210907,000000,12.27,12.31,11.93,11.94,284512,0
+MOD.US,D,20210908,000000,11.89,11.9,11.39,11.52,446647,0
+MOD.US,D,20210909,000000,11.5,11.75,11.41,11.59,217446,0
+MOD.US,D,20210910,000000,11.74,11.76,11.29,11.3,358055,0
+MOD.US,D,20210913,000000,11.47,11.66,11.35,11.48,357839,0
+MOD.US,D,20210914,000000,11.48,11.5,10.93,11.13,360717,0
+MOD.US,D,20210915,000000,11.16,11.48,11.04,11.4,415859,0
+MOD.US,D,20210916,000000,11.39,11.52,11.13,11.41,350415,0
+MOD.US,D,20210917,000000,11.37,11.65,11.09,11.24,650015,0
+MOD.US,D,20210920,000000,10.9,11.255,10.9,11.2,213151,0
+MOD.US,D,20210921,000000,11.25,11.49,10.94,10.95,348714,0
+MOD.US,D,20210922,000000,11.07,11.615,11.07,11.33,280421,0
+MOD.US,D,20210923,000000,11.4,11.73,11.4,11.48,395964,0
+MOD.US,D,20210924,000000,11.4,11.61,11.32,11.37,261234,0
+MOD.US,D,20210927,000000,11.36,11.91,11.36,11.8,347788,0
+MOD.US,D,20210928,000000,11.8,12.06,11.65,11.7,201992,0
+MOD.US,D,20210929,000000,11.8,11.8,11.41,11.58,250674,0
+MOD.US,D,20210930,000000,11.6,11.75,11.27,11.33,557517,0
+MOD.US,D,20211001,000000,11.33,11.98,11.233,11.94,421127,0
+MOD.US,D,20211004,000000,11.85,12.45,11.85,12.3,487132,0
+MOD.US,D,20211005,000000,12.33,12.4796,12.09,12.2,329044,0
+MOD.US,D,20211006,000000,11.94,12,11.46,11.51,310327,0
+MOD.US,D,20211007,000000,11.67,11.84,11.55,11.67,311996,0
+MOD.US,D,20211008,000000,11.64,11.81,11.47,11.67,202494,0
+MOD.US,D,20211011,000000,11.77,12.07,11.59,11.99,373951,0
+MOD.US,D,20211012,000000,11.97,12.18,11.83,12.08,257197,0
+MOD.US,D,20211013,000000,12.02,12.19,11.83,11.96,227229,0
+MOD.US,D,20211014,000000,12.06,12.355,12.0009,12.25,244709,0
+MOD.US,D,20211015,000000,12.49,12.49,12.08,12.1,239509,0
+MOD.US,D,20211018,000000,12.21,12.21,11.82,11.97,265690,0
+MOD.US,D,20211019,000000,12.04,12.04,11.78,11.94,120057,0
+MOD.US,D,20211020,000000,11.84,12.1,11.71,11.96,96868,0
+MOD.US,D,20211021,000000,11.97,12.12,11.83,11.89,107566,0
+MOD.US,D,20211022,000000,11.95,12.07,11.64,11.66,173094,0
+MOD.US,D,20211025,000000,11.72,11.905,11.61,11.79,342304,0
+MOD.US,D,20211026,000000,11.75,11.79,10.72,10.72,1060526,0
+MOD.US,D,20211027,000000,10.77,11.01,10.45,10.66,433491,0
+MOD.US,D,20211028,000000,10.73,11.01,10.7,10.91,558461,0
+MOD.US,D,20211029,000000,10.91,11.3,10.825,11,854789,0
+MOD.US,D,20211101,000000,11.07,11.48,10.84,11.25,783764,0
+MOD.US,D,20211102,000000,11.05,11.15,10.675,11.1,888243,0
+MOD.US,D,20211103,000000,11.07,11.49,10.54,11.17,862671,0
+MOD.US,D,20211104,000000,11.2,11.35,10.92,11.04,350501,0
+MOD.US,D,20211105,000000,11.14,11.3,10.88,11.23,412222,0
+MOD.US,D,20211108,000000,11.38,11.5,11.24,11.32,312373,0
+MOD.US,D,20211109,000000,11.38,11.65,11.33,11.63,355587,0
+MOD.US,D,20211110,000000,11.5,11.72,11.44,11.56,273160,0
+MOD.US,D,20211111,000000,11.62,11.64,11.53,11.59,280517,0
+MOD.US,D,20211112,000000,11.59,11.725,11.34,11.37,380299,0
+MOD.US,D,20211115,000000,11.43,11.54,11.28,11.47,325470,0
+MOD.US,D,20211116,000000,11.55,11.77,11.4,11.6,399309,0
+MOD.US,D,20211117,000000,11.53,11.76,11.25,11.72,454446,0
+MOD.US,D,20211118,000000,11.79,11.94,11.615,11.87,353993,0
+MOD.US,D,20211119,000000,11.66,12.01,11.66,11.86,519634,0
+MOD.US,D,20211122,000000,11.99,12.2,11.852,11.99,309771,0
+MOD.US,D,20211123,000000,12.01,12.06,11.805,11.97,330139,0
+MOD.US,D,20211124,000000,11.81,11.85,11.58,11.75,354423,0
+MOD.US,D,20211126,000000,11.39,11.39,10.75,11.16,254021,0
+MOD.US,D,20211129,000000,11.34,11.34,10.78,10.8,482545,0
+MOD.US,D,20211130,000000,10.54,10.69,10.24,10.36,537347,0
+MOD.US,D,20211201,000000,10.71,10.87,10.31,10.33,386494,0
+MOD.US,D,20211202,000000,10.48,10.77,10.445,10.71,190780,0
+MOD.US,D,20211203,000000,10.64,10.88,10.49,10.68,237627,0
+MOD.US,D,20211206,000000,10.85,11.06,10.64,10.86,345563,0
+MOD.US,D,20211207,000000,11.08,11.18,10.95,10.99,193069,0
+MOD.US,D,20211208,000000,10.99,11.2,10.96,11.15,258193,0
+MOD.US,D,20211209,000000,10.95,11.145,10.84,10.87,343927,0
+MOD.US,D,20211210,000000,11.04,11.09,10.73,10.88,359073,0
+MOD.US,D,20211213,000000,10.9,10.94,10.49,10.51,400046,0
+MOD.US,D,20211214,000000,10.42,10.68,10.3,10.32,226341,0
+MOD.US,D,20211215,000000,10.32,10.36,9.79,10.31,316486,0
+MOD.US,D,20211216,000000,10.46,10.64,10.05,10.15,267955,0
+MOD.US,D,20211217,000000,10.16,10.28,9.93,9.99,557022,0
+MOD.US,D,20211220,000000,9.78,9.88,9.26,9.51,330434,0
+MOD.US,D,20211221,000000,9.63,9.88,9.63,9.76,190653,0
+MOD.US,D,20211222,000000,9.75,9.9,9.7,9.83,146773,0
+MOD.US,D,20211223,000000,9.87,10.1,9.87,9.96,148382,0
+MOD.US,D,20211227,000000,9.98,10.11,9.81,9.98,211170,0
+MOD.US,D,20211228,000000,9.98,10.19,9.925,9.96,116403,0
+MOD.US,D,20211229,000000,9.89,10.075,9.85,9.96,178437,0
+MOD.US,D,20211230,000000,10.02,10.15,9.92,9.94,113990,0
+MOD.US,D,20211231,000000,9.9,10.18,9.9,10.09,127589,0
+MOD.US,D,20220103,000000,10.23,10.5836,10.225,10.45,184450,0
+MOD.US,D,20220104,000000,10.55,11.15,10.55,11.14,335828,0
+MOD.US,D,20220105,000000,11.21,11.4,10.87,10.89,211797,0
+MOD.US,D,20220106,000000,10.98,11.1,10.761,11.01,181413,0
+MOD.US,D,20220107,000000,11.07,11.09,10.58,10.58,128057,0
+MOD.US,D,20220110,000000,10.52,10.52,10.26,10.44,149960,0
+MOD.US,D,20220111,000000,10.43,10.61,10.2,10.48,269755,0
+MOD.US,D,20220112,000000,10.6,10.81,10.45,10.47,190365,0
+MOD.US,D,20220113,000000,10.57,10.97,10.57,10.78,265914,0
+MOD.US,D,20220114,000000,10.69,10.76,10.52,10.67,194751,0
+MOD.US,D,20220118,000000,10.59,10.66,10.38,10.58,342927,0
+MOD.US,D,20220119,000000,10.58,10.71,10.07,10.11,220749,0
+MOD.US,D,20220120,000000,10.12,10.195,9.66,9.7,190451,0
+MOD.US,D,20220121,000000,9.67,9.93,9.5,9.65,201195,0
+MOD.US,D,20220124,000000,9.34,9.81,9.27,9.75,249293,0
+MOD.US,D,20220125,000000,9.63,9.76,9.29,9.62,219691,0
+MOD.US,D,20220126,000000,9.79,9.87,9.14,9.29,268850,0
+MOD.US,D,20220127,000000,9.39,9.46,8.75,8.88,208642,0
+MOD.US,D,20220128,000000,8.86,8.965,8.6,8.94,249570,0
+MOD.US,D,20220131,000000,8.88,9.17,8.79,9.15,205309,0
+MOD.US,D,20220201,000000,9.24,9.43,9.1,9.41,333966,0
+MOD.US,D,20220202,000000,9.45,9.54,9.22,9.24,355017,0
+MOD.US,D,20220203,000000,10.04,11.04,9.93,10.75,1016460,0
+MOD.US,D,20220204,000000,10.66,10.72,10.235,10.29,362644,0
+MOD.US,D,20220207,000000,10.16,10.34,10.05,10.18,224756,0
+MOD.US,D,20220208,000000,10.12,10.74,10.12,10.69,307854,0
+MOD.US,D,20220209,000000,10.66,10.97,10.66,10.95,298889,0
+MOD.US,D,20220210,000000,10.87,10.9899,10.41,10.49,296185,0
+MOD.US,D,20220211,000000,10.38,10.5,9.9,9.97,223572,0
+MOD.US,D,20220214,000000,9.98,10.41,9.96,10.32,304276,0
+MOD.US,D,20220215,000000,10.46,10.74,10.46,10.71,173034,0
+MOD.US,D,20220216,000000,10.6,10.89,10.6,10.77,213862,0
+MOD.US,D,20220217,000000,10.56,10.885,10.47,10.74,192878,0
+MOD.US,D,20220218,000000,10.68,10.75,10.45,10.46,175306,0
+MOD.US,D,20220222,000000,10.41,10.48,10.005,10.06,209126,0
+MOD.US,D,20220223,000000,10.22,10.27,9.94,9.98,188281,0
+MOD.US,D,20220224,000000,9.64,10.05,9.48,10.02,293683,0
+MOD.US,D,20220225,000000,10.11,10.3,10.09,10.18,288402,0
+MOD.US,D,20220228,000000,9.99,10.2,9.87,10.1,342635,0
+MOD.US,D,20220301,000000,10.1,10.18,9.22,9.28,398169,0
+MOD.US,D,20220302,000000,9.4509,9.97,9.36,9.84,192677,0
+MOD.US,D,20220303,000000,9.87,9.87,9.63,9.7,173731,0
+MOD.US,D,20220304,000000,9.43,9.51,9.25,9.38,216350,0
+MOD.US,D,20220307,000000,9.34,9.35,8.93,8.94,195325,0
+MOD.US,D,20220308,000000,9,9.09,8.685,8.76,293453,0
+MOD.US,D,20220309,000000,9.07,9.705,9.07,9.29,274999,0
+MOD.US,D,20220310,000000,9.12,9.32,8.96,9.08,227157,0
+MOD.US,D,20220311,000000,9.19,9.42,8.83,8.86,199756,0
+MOD.US,D,20220314,000000,8.93,8.94,8.67,8.72,217040,0
+MOD.US,D,20220315,000000,8.88,8.97,8.71,8.8,186899,0
+MOD.US,D,20220316,000000,9.01,9.59,9.01,9.55,291737,0
+MOD.US,D,20220317,000000,9.32,9.47,9.23,9.29,216450,0
+MOD.US,D,20220318,000000,9.34,9.4,9.06,9.36,406009,0
+MOD.US,D,20220321,000000,9.28,9.36,9.09,9.16,128179,0
+MOD.US,D,20220322,000000,9.23,9.4499,9.18,9.36,160522,0
+MOD.US,D,20220323,000000,9.23,9.37,9.1,9.22,164777,0
+MOD.US,D,20220324,000000,9.26,9.3,9.1,9.2,121407,0
+MOD.US,D,20220325,000000,9.19,9.2032,9.02,9.12,152966,0
+MOD.US,D,20220328,000000,9.26,9.29,9.11,9.21,188176,0
+MOD.US,D,20220329,000000,9.43,9.65,9.385,9.48,220083,0
+MOD.US,D,20220330,000000,9.37,9.45,9.15,9.2,139321,0
+MOD.US,D,20220331,000000,9.1,9.1673,8.98,9.01,182240,0
+MOD.US,D,20220401,000000,9.14,9.2,8.81,8.93,208602,0
+MOD.US,D,20220404,000000,8.91,9.085,8.84,8.96,148936,0
+MOD.US,D,20220405,000000,8.98,9.02,8.61,8.61,263867,0
+MOD.US,D,20220406,000000,8.56,8.56,8.2,8.2,178680,0
+MOD.US,D,20220407,000000,8.2,8.21,7.92,8.07,140802,0
+MOD.US,D,20220408,000000,8.11,8.2,7.89,7.92,142412,0
+MOD.US,D,20220411,000000,7.87,8.18,7.8,7.9,133944,0
+MOD.US,D,20220412,000000,7.99,8.18,7.89,7.97,128573,0
+MOD.US,D,20220413,000000,7.99,8.13,7.95,7.97,164847,0
+MOD.US,D,20220414,000000,8,8.145,7.94,8.02,154683,0
+MOD.US,D,20220418,000000,7.97,8.26,7.95,8.2,190400,0
+MOD.US,D,20220419,000000,8.17,8.44,8.17,8.35,160689,0
+MOD.US,D,20220420,000000,8.48,8.63,8.39,8.43,193549,0
+MOD.US,D,20220421,000000,8.56,8.67,8.415,8.47,436839,0
+MOD.US,D,20220422,000000,8.41,8.53,8.24,8.27,172697,0
+MOD.US,D,20220425,000000,8.22,8.34,7.95,8.29,158801,0
+MOD.US,D,20220426,000000,8.14,8.15,7.83,7.84,227933,0
+MOD.US,D,20220427,000000,7.89,7.97,7.67,7.71,244886,0
+MOD.US,D,20220428,000000,7.87,8.115,7.7,8.06,208386,0
+MOD.US,D,20220429,000000,8.02,8.18,7.855,7.9,228963,0
+MOD.US,D,20220502,000000,7.88,8.18,7.81,8.17,239056,0
+MOD.US,D,20220503,000000,8.18,8.23,8.025,8.12,275069,0
+MOD.US,D,20220504,000000,8.25,8.49,8.1,8.45,198411,0
+MOD.US,D,20220505,000000,8.28,8.35,8.04,8.21,155684,0
+MOD.US,D,20220506,000000,8.11,8.2,8.03,8.12,291435,0
+MOD.US,D,20220509,000000,8.07,8.33,8.057,8.24,184991,0
+MOD.US,D,20220510,000000,8.31,8.36,7.7562,8.05,318354,0
+MOD.US,D,20220511,000000,8.12,8.2,7.98,8.11,264228,0
+MOD.US,D,20220512,000000,8.07,8.295,8.0347,8.25,167936,0
+MOD.US,D,20220513,000000,8.39,8.44,8.19,8.24,195967,0
+MOD.US,D,20220516,000000,8.1,8.42,8.1,8.24,164237,0
+MOD.US,D,20220517,000000,8.45,8.83,8.446,8.78,393510,0
+MOD.US,D,20220518,000000,8.66,8.77,8.35,8.4,186181,0
+MOD.US,D,20220519,000000,8.34,8.44,8.22,8.34,241425,0
+MOD.US,D,20220520,000000,8.52,8.57,8.08,8.3,277706,0
+MOD.US,D,20220523,000000,8.48,8.66,8.31,8.61,209446,0
+MOD.US,D,20220524,000000,8.47,8.64,8.22,8.57,248029,0
+MOD.US,D,20220525,000000,8.51,8.89,8.49,8.7,263469,0
+MOD.US,D,20220526,000000,10.07,11.53,9.96,10.85,1292476,0
+MOD.US,D,20220527,000000,10.96,11.29,10.96,11.26,455761,0
+MOD.US,D,20220531,000000,11.21,11.85,11.03,11.82,1041151,0
+MOD.US,D,20220601,000000,11.94,12.14,11.77,11.78,459820,0
+MOD.US,D,20220602,000000,11.59,12.125,11.43,11.98,479769,0
+MOD.US,D,20220603,000000,11.85,11.98,11.65,11.72,296751,0
+MOD.US,D,20220606,000000,12.04,12.32,11.8678,12.28,383334,0
+MOD.US,D,20220607,000000,12.04,12.45,11.88,12.33,296599,0
+MOD.US,D,20220608,000000,12.27,12.55,12.06,12.11,330523,0
+MOD.US,D,20220609,000000,12.05,12.39,12.04,12.33,174396,0
+MOD.US,D,20220610,000000,12.11,12.28,11.62,11.72,238709,0
+MOD.US,D,20220613,000000,11.37,11.495,10.85,10.93,272116,0
+MOD.US,D,20220614,000000,11.01,11.3,10.86,11.12,214399,0
+MOD.US,D,20220615,000000,11.2,11.74,11.1926,11.6,312800,0
+MOD.US,D,20220616,000000,11.19,11.19,10.28,10.41,292665,0
+MOD.US,D,20220617,000000,10.69,10.75,10.39,10.55,529331,0
+MOD.US,D,20220621,000000,10.76,11.07,10.6,10.83,317332,0
+MOD.US,D,20220622,000000,10.42,10.9854,10.42,10.75,212404,0
+MOD.US,D,20220623,000000,10.76,10.95,10.46,10.62,258604,0
+MOD.US,D,20220624,000000,10.75,11.25,10.71,11.11,519711,0
+MOD.US,D,20220627,000000,11.23,11.42,11.1201,11.34,253955,0
+MOD.US,D,20220628,000000,11.41,11.71,11.08,11.13,300774,0
+MOD.US,D,20220629,000000,11.01,11.01,10.62,10.75,292803,0
+MOD.US,D,20220630,000000,10.51,10.62,10.32,10.53,331799,0
+MOD.US,D,20220701,000000,10.45,10.72,10.36,10.59,181456,0
+MOD.US,D,20220705,000000,10.23,10.52,9.94,10.49,239477,0
+MOD.US,D,20220706,000000,10.56,10.56,10.09,10.34,222224,0
+MOD.US,D,20220707,000000,10.51,10.75,10.45,10.66,236942,0
+MOD.US,D,20220708,000000,10.65,10.91,10.54,10.89,237951,0
+MOD.US,D,20220711,000000,10.82,10.9,10.715,10.8,241845,0
+MOD.US,D,20220712,000000,10.8,11.14,10.8,11.01,271763,0
+MOD.US,D,20220713,000000,10.74,11.1,10.52,11.06,189416,0
+MOD.US,D,20220714,000000,10.79,11.12,10.79,11.1,266977,0
+MOD.US,D,20220715,000000,11.34,11.44,10.955,11.29,275880,0
+MOD.US,D,20220718,000000,11.47,11.51,11.2,11.28,170326,0
+MOD.US,D,20220719,000000,11.59,11.88,11.58,11.76,197275,0
+MOD.US,D,20220720,000000,11.73,11.94,11.65,11.9,214085,0
+MOD.US,D,20220721,000000,11.87,12.21,11.7,12.17,154338,0
+MOD.US,D,20220722,000000,12.19,12.26,12.05,12.22,188468,0
+MOD.US,D,20220725,000000,12.15,12.33,12.01,12.23,208816,0
+MOD.US,D,20220726,000000,12.12,12.38,12.03,12.36,219014,0
+MOD.US,D,20220727,000000,12.48,12.81,12.32,12.71,282987,0
+MOD.US,D,20220728,000000,12.76,12.835,12.46,12.72,220821,0
+MOD.US,D,20220729,000000,12.73,13.15,12.56,13.12,258770,0
+MOD.US,D,20220801,000000,13.19,13.345,12.9312,13.16,353320,0
+MOD.US,D,20220802,000000,13.16,13.36,12.9228,13.23,217016,0
+MOD.US,D,20220803,000000,13.32,13.53,13.1601,13.43,252452,0
+MOD.US,D,20220804,000000,14.29,14.94,13.94,14.52,638695,0
+MOD.US,D,20220805,000000,14.25,14.89,14.01,14.82,687899,0
+MOD.US,D,20220808,000000,15.03,15.86,15,15.65,876741,0
+MOD.US,D,20220809,000000,15.63,15.87,15.56,15.72,586628,0
+MOD.US,D,20220810,000000,16,16.56,15.83,16.23,637990,0
+MOD.US,D,20220811,000000,16.45,16.585,15.47,15.5,664757,0
+MOD.US,D,20220812,000000,15.71,16.74,15.71,16.68,573029,0
+MOD.US,D,20220815,000000,16.61,17.16,16.4,17.14,468241,0
+MOD.US,D,20220816,000000,17.03,17.52,17.01,17.32,419412,0
+MOD.US,D,20220817,000000,16.93,17.35,16.71,17.19,384322,0
+MOD.US,D,20220818,000000,17.21,17.4899,17.15,17.39,251470,0
+MOD.US,D,20220819,000000,17.23,17.2583,16.771,16.85,450320,0
+MOD.US,D,20220822,000000,16.41,16.62,16.01,16.06,339662,0
+MOD.US,D,20220823,000000,16.09,16.37,16.0201,16.07,268589,0
+MOD.US,D,20220824,000000,16,16.32,15.948,16.21,244314,0
+MOD.US,D,20220825,000000,16.22,16.66,16.22,16.56,278006,0
+MOD.US,D,20220826,000000,16.45,16.81,16.11,16.16,227799,0
+MOD.US,D,20220829,000000,15.87,16,15.57,15.59,430206,0
+MOD.US,D,20220830,000000,15.66,15.73,14.97,15.05,293829,0
+MOD.US,D,20220831,000000,15.09,15.27,14.89,14.98,471639,0
+MOD.US,D,20220901,000000,14.79,14.98,14.69,14.86,332122,0
+MOD.US,D,20220902,000000,15.1,15.17,14.685,14.79,326998,0
+MOD.US,D,20220906,000000,14.77,14.89,14.42,14.49,311880,0
+MOD.US,D,20220907,000000,14.42,15.01,14.42,14.94,272827,0
+MOD.US,D,20220908,000000,14.67,14.96,14.529,14.96,243487,0
+MOD.US,D,20220909,000000,15.01,15.415,15.01,15.31,275550,0
+MOD.US,D,20220912,000000,15.54,15.8,15.5396,15.78,387448,0
+MOD.US,D,20220913,000000,15.38,15.79,15.34,15.38,588900,0
+MOD.US,D,20220914,000000,15.33,15.33,14.775,15.16,411145,0
+MOD.US,D,20220915,000000,15.07,15.76,15.07,15.26,348163,0
+MOD.US,D,20220916,000000,15,15.09,14.62,14.8,450265,0
+MOD.US,D,20220919,000000,14.53,15.49,14.43,15.37,268946,0
+MOD.US,D,20220920,000000,15.14,15.175,14.91,14.96,302154,0
+MOD.US,D,20220921,000000,15.01,15.1,14.54,14.58,288722,0
+MOD.US,D,20220922,000000,14.5,14.63,14.33,14.57,371637,0
+MOD.US,D,20220923,000000,14.28,14.39,13.51,13.8,414074,0
+MOD.US,D,20220926,000000,13.72,14.31,13.72,14.01,461732,0
+MOD.US,D,20220927,000000,14.18,14.25,13.36,13.48,309533,0
+MOD.US,D,20220928,000000,13.56,13.875,13.32,13.7,293068,0
+MOD.US,D,20220929,000000,13.38,13.39,12.85,13.05,269181,0
+MOD.US,D,20220930,000000,12.98,13.32,12.87,12.94,252689,0
+MOD.US,D,20221003,000000,13.14,13.6,12.975,13.44,307583,0
+MOD.US,D,20221004,000000,13.82,14.1,13.76,14.08,306444,0
+MOD.US,D,20221005,000000,13.75,14.18,13.59,14.05,285774,0
+MOD.US,D,20221006,000000,13.93,14.19,13.64,13.66,176621,0
+MOD.US,D,20221007,000000,13.49,13.615,13.15,13.23,221747,0
+MOD.US,D,20221010,000000,13.35,13.46,13.17,13.39,262862,0
+MOD.US,D,20221011,000000,13.28,13.85,13.17,13.58,292552,0
+MOD.US,D,20221012,000000,13.56,13.78,13.34,13.59,224453,0
+MOD.US,D,20221013,000000,13.33,14.38,13.1,14.34,432809,0
+MOD.US,D,20221014,000000,14.39,14.5211,13.81,13.82,336579,0
+MOD.US,D,20221017,000000,14.3,14.62,14.195,14.58,354931,0
+MOD.US,D,20221018,000000,15,15.19,14.64,14.84,343203,0
+MOD.US,D,20221019,000000,14.66,14.85,14.5,14.76,270683,0
+MOD.US,D,20221020,000000,14.79,14.88,14.47,14.6,305243,0
+MOD.US,D,20221021,000000,14.73,15.32,14.695,15.28,392265,0
+MOD.US,D,20221024,000000,15.38,15.6363,15.03,15.51,442730,0
+MOD.US,D,20221025,000000,15.38,16.1,15.24,16.04,278176,0
+MOD.US,D,20221026,000000,16.22,16.7,16.22,16.42,334124,0
+MOD.US,D,20221027,000000,16.58,17.18,16.5,16.86,471857,0
+MOD.US,D,20221028,000000,16.82,17.8,16.82,17.77,600508,0
+MOD.US,D,20221031,000000,17.64,18.13,17.2867,17.92,604152,0
+MOD.US,D,20221101,000000,18.09,18.3003,17.75,18.19,378366,0
+MOD.US,D,20221102,000000,18.25,18.38,16.765,16.84,550020,0
+MOD.US,D,20221103,000000,18.01,19,17.01,18.87,829217,0
+MOD.US,D,20221104,000000,19.59,21.098,19.5195,21.02,813449,0
+MOD.US,D,20221107,000000,21.02,21.1402,18.9015,20.74,1329856,0
+MOD.US,D,20221108,000000,21.11,21.26,20.1318,20.56,696224,0
+MOD.US,D,20221109,000000,20.17,20.7,20.0201,20.44,577338,0
+MOD.US,D,20221110,000000,21.24,21.305,20.635,20.99,464375,0
+MOD.US,D,20221111,000000,20.99,21.485,20.82,20.96,496354,0
+MOD.US,D,20221114,000000,20.9,21.53,20.69,21.21,492127,0
+MOD.US,D,20221115,000000,21.52,22.1348,21.18,21.34,535000,0
+MOD.US,D,20221116,000000,21.23,21.31,20.69,21.09,495697,0
+MOD.US,D,20221117,000000,20.8,20.87,20.25,20.87,427603,0
+MOD.US,D,20221118,000000,21.32,21.6026,20.81,21.56,459686,0
+MOD.US,D,20221121,000000,21.25,21.35,20.61,20.88,493847,0
+MOD.US,D,20221122,000000,21.02,21.53,20.8901,21.47,231313,0
+MOD.US,D,20221123,000000,21.3,21.55,21.06,21.1,264161,0
+MOD.US,D,20221125,000000,21.09,21.48,21.045,21.27,96048,0
+MOD.US,D,20221128,000000,20.96,21.04,20.28,20.36,244648,0
+MOD.US,D,20221129,000000,20.39,20.68,20.17,20.6,238448,0
+MOD.US,D,20221130,000000,20.58,21.17,20.14,21.17,445724,0
+MOD.US,D,20221201,000000,21.1,21.4,20.99,21.13,327942,0
+MOD.US,D,20221202,000000,20.74,21.4,20.5,21.22,234942,0
+MOD.US,D,20221205,000000,20.89,20.9196,20.44,20.53,281791,0
+MOD.US,D,20221206,000000,21.08,21.26,20.27,20.68,677104,0
+MOD.US,D,20221207,000000,20.44,20.87,20.29,20.48,573953,0
+MOD.US,D,20221208,000000,20.61,20.6648,20.19,20.24,251180,0
+MOD.US,D,20221209,000000,20.02,20.24,19.68,19.68,250624,0
+MOD.US,D,20221212,000000,19.56,20,18.8,19.98,524856,0
+MOD.US,D,20221213,000000,20.49,20.4999,20.13,20.29,486338,0
+MOD.US,D,20221214,000000,20.1,20.87,19.875,20.73,430164,0
+MOD.US,D,20221215,000000,20.59,20.63,20.04,20.3,458110,0
+MOD.US,D,20221216,000000,20.07,20.48,19.81,20.17,797336,0
+MOD.US,D,20221219,000000,20.25,20.5799,20.25,20.35,249965,0
+MOD.US,D,20221220,000000,20.24,20.39,20.17,20.22,242909,0
+MOD.US,D,20221221,000000,20.45,21.46,20.45,21.39,482739,0
+MOD.US,D,20221222,000000,21.2,21.2,19.45,19.6,410087,0
+MOD.US,D,20221223,000000,19.43,19.765,19.11,19.64,261638,0
+MOD.US,D,20221227,000000,19.7,20.15,19.5705,20.11,253304,0
+MOD.US,D,20221228,000000,20.17,20.32,19.525,19.55,256221,0
+MOD.US,D,20221229,000000,19.84,20.17,19.72,20.17,218551,0
+MOD.US,D,20221230,000000,20.01,20.28,19.83,19.86,189547,0
+MOD.US,D,20230103,000000,20.13,20.2799,19.88,20.11,283104,0
+MOD.US,D,20230104,000000,20.07,20.61,19.95,20.15,341552,0
+MOD.US,D,20230105,000000,20.07,21,19.88,20.85,484855,0
+MOD.US,D,20230106,000000,21,21.41,20.86,21.35,467401,0
+MOD.US,D,20230109,000000,21.53,22.83,21.52,22.39,741635,0
+MOD.US,D,20230110,000000,22.33,22.6999,22.22,22.6,408570,0
+MOD.US,D,20230111,000000,22.68,22.755,21.93,22.17,588422,0
+MOD.US,D,20230112,000000,22.21,23.4463,22.02,23.12,619173,0
+MOD.US,D,20230113,000000,22.8,23.28,22.35,23.21,441904,0
+MOD.US,D,20230117,000000,23.35,23.565,22.43,22.44,416976,0
+MOD.US,D,20230118,000000,22.6,23.12,22.075,22.14,427441,0
+MOD.US,D,20230119,000000,22,22,21.09,21.23,385421,0
+MOD.US,D,20230120,000000,21.29,21.79,21.16,21.78,366796,0
+MOD.US,D,20230123,000000,21.84,22.12,21.61,22.1,300367,0
+MOD.US,D,20230124,000000,22,22.65,21.6267,22.41,272245,0
+MOD.US,D,20230125,000000,22.1,22.49,21.89,22.49,254233,0
+MOD.US,D,20230126,000000,22.63,22.8,21.935,22.13,243432,0
+MOD.US,D,20230127,000000,22.1,22.64,22.1,22.55,239960,0
+MOD.US,D,20230130,000000,22.35,23.38,22.2812,22.98,735677,0
+MOD.US,D,20230131,000000,23.17,23.89,23,23.89,523870,0
+MOD.US,D,20230201,000000,23.87,24.43,23.541,24.12,531129,0
+MOD.US,D,20230202,000000,22.31,22.74,19.5,22.66,2237159,0
+MOD.US,D,20230203,000000,22.92,23.32,22.5,23.01,787873,0
+MOD.US,D,20230206,000000,22.71,23.69,22.42,23.66,573894,0
+MOD.US,D,20230207,000000,23.4,23.5,22.7,23.21,640077,0
+MOD.US,D,20230208,000000,23.01,23.13,22.74,23.09,379932,0
+MOD.US,D,20230209,000000,23.33,23.467,22.855,23.01,451987,0
+MOD.US,D,20230210,000000,22.86,22.86,22.36,22.58,399808,0
+MOD.US,D,20230213,000000,22.58,22.71,22.22,22.71,389804,0
+MOD.US,D,20230214,000000,22.41,23.045,22.2702,22.99,394109,0
+MOD.US,D,20230215,000000,22.66,23.28,22.51,23.25,238598,0
+MOD.US,D,20230216,000000,22.99,24.1251,22.62,24.05,492189,0
+MOD.US,D,20230217,000000,24.04,24.66,23.71,24.61,629816,0
+MOD.US,D,20230221,000000,24.66,26.29,24.6,25.05,855650,0
+MOD.US,D,20230222,000000,24.98,25.4565,24.43,25,738483,0
+MOD.US,D,20230223,000000,25.13,25.555,24.48,24.72,505250,0
+MOD.US,D,20230224,000000,24.31,24.67,24.1703,24.24,541441,0
+MOD.US,D,20230227,000000,24.33,24.39,23.92,24.17,358637,0
+MOD.US,D,20230228,000000,24.23,25.01,24.23,24.41,504512,0
+MOD.US,D,20230301,000000,24.41,25.4075,24.36,25.39,414381,0
+MOD.US,D,20230302,000000,25.05,25.65,24.81,25.55,290519,0
+MOD.US,D,20230303,000000,25.76,26.685,25.6,26.54,594954,0
+MOD.US,D,20230306,000000,26.6,26.9029,25.36,25.53,635813,0
+MOD.US,D,20230307,000000,25.5,25.7364,25.37,25.52,382414,0
+MOD.US,D,20230308,000000,25.59,25.9,25.32,25.58,259209,0
+MOD.US,D,20230309,000000,25.47,25.69,24.92,24.94,298171,0
+MOD.US,D,20230310,000000,24.77,24.85,23.665,23.97,688912,0
+MOD.US,D,20230313,000000,23.22,23.41,22.6,22.83,507579,0
+MOD.US,D,20230314,000000,23.31,23.91,23.13,23.29,369590,0
+MOD.US,D,20230315,000000,22.37,22.61,21.56,22.21,578636,0
+MOD.US,D,20230316,000000,21.83,22.8255,21.65,22.56,401823,0
+MOD.US,D,20230317,000000,22.09,22.27,20.85,21.03,844366,0
+MOD.US,D,20230320,000000,21.19,22.17,21.19,21.86,315532,0
+MOD.US,D,20230321,000000,22.54,23.06,22.49,22.96,430956,0
+MOD.US,D,20230322,000000,22.9,23.09,22.18,22.24,323860,0
+MOD.US,D,20230323,000000,22.43,22.76,21.98,22.28,393535,0
+MOD.US,D,20230324,000000,22,22,21.16,21.8,285098,0
+MOD.US,D,20230327,000000,22.13,22.21,21.71,21.78,361707,0
+MOD.US,D,20230328,000000,21.77,21.96,21.53,21.92,354998,0
+MOD.US,D,20230329,000000,22.14,22.45,21.85,22.01,318448,0
+MOD.US,D,20230330,000000,22.22,22.56,22.01,22.48,305508,0
+MOD.US,D,20230331,000000,22.6,23.1,22.4,23.05,432635,0
+MOD.US,D,20230403,000000,22.95,23.34,22.81,22.94,443153,0
+MOD.US,D,20230404,000000,22.95,23.12,20.6,20.96,485154,0
+MOD.US,D,20230405,000000,20.74,20.89,20.19,20.32,334874,0
+MOD.US,D,20230406,000000,20.39,20.69,19.94,20.58,422425,0
+MOD.US,D,20230410,000000,20.46,21.055,20.35,20.78,657874,0
+MOD.US,D,20230411,000000,20.94,21.389,20.74,21.02,262064,0
+MOD.US,D,20230412,000000,21.27,21.54,21.09,21.4,194721,0
+MOD.US,D,20230413,000000,21.5,21.67,21.08,21.6,162444,0
+MOD.US,D,20230414,000000,21.7,22.08,21.48,21.72,301995,0
+MOD.US,D,20230417,000000,21.71,21.99,21.47,21.98,181494,0
+MOD.US,D,20230418,000000,22.13,22.37,21.69,21.96,193162,0
+MOD.US,D,20230419,000000,21.83,21.89,21.5,21.73,307024,0
+MOD.US,D,20230420,000000,21.24,21.73,21.12,21.55,194746,0
+MOD.US,D,20230421,000000,21.47,21.65,21.05,21.25,250963,0
+MOD.US,D,20230424,000000,21.26,21.59,21.26,21.44,251730,0
+MOD.US,D,20230425,000000,21.07,21.12,20.67,20.68,241860,0
+MOD.US,D,20230426,000000,20.58,20.89,20.45,20.7,311617,0
+MOD.US,D,20230427,000000,20.81,21.03,20.4,20.8,297647,0
+MOD.US,D,20230428,000000,20.73,21.04,20.68,20.91,255209,0
+MOD.US,D,20230501,000000,20.94,21.695,20.91,21.12,350101,0
+MOD.US,D,20230502,000000,21,21.7,20.79,21.64,496048,0
+MOD.US,D,20230503,000000,21.65,21.77,20.99,21.03,344573,0
+MOD.US,D,20230504,000000,20.88,21.23,19.41,19.5,323093,0
+MOD.US,D,20230505,000000,19.96,20.35,19.94,20.01,355909,0
+MOD.US,D,20230508,000000,20.3,20.42,19.99,20.31,283955,0
+MOD.US,D,20230509,000000,20.12,20.4211,20.01,20.37,208356,0
+MOD.US,D,20230510,000000,20.87,20.875,20.2444,20.67,267529,0
+MOD.US,D,20230511,000000,20.39,20.57,20.01,20.39,264155,0
+MOD.US,D,20230512,000000,20.34,20.605,20.24,20.49,222953,0
+MOD.US,D,20230515,000000,20.58,20.699,20.39,20.57,199813,0
+MOD.US,D,20230516,000000,20.32,20.55,20.15,20.19,257434,0
+MOD.US,D,20230517,000000,20.38,21.25,20.38,21.18,224363,0
+MOD.US,D,20230518,000000,21.06,21.59,20.8001,21.54,242856,0
+MOD.US,D,20230519,000000,21.79,22.12,21.02,21.24,371531,0
+MOD.US,D,20230522,000000,21.27,21.47,21.06,21.1,237233,0
+MOD.US,D,20230523,000000,20.98,21.17,20.46,20.64,306911,0
+MOD.US,D,20230524,000000,20.37,20.37,19.535,19.73,374520,0
+MOD.US,D,20230525,000000,23.425,24.499,22.28,24.42,1037701,0
+MOD.US,D,20230526,000000,25,27.5,24.795,27.43,926911,0
+MOD.US,D,20230530,000000,27.5,28.47,27.3199,28.24,613642,0
+MOD.US,D,20230531,000000,28,28.025,26.15,27.29,801258,0
+MOD.US,D,20230601,000000,27.33,27.945,26.59,27.14,581559,0
+MOD.US,D,20230602,000000,27.68,30.585,27.44,30.44,772937,0
+MOD.US,D,20230605,000000,30.12,30.12,28.9416,29.68,435213,0
+MOD.US,D,20230606,000000,29.4,31.04,29.4,30.75,575420,0
+MOD.US,D,20230607,000000,31.59,32.73,31.32,32.56,694778,0
+MOD.US,D,20230608,000000,32.4,33.33,31.7,32.81,585179,0
+MOD.US,D,20230609,000000,32.81,33.08,32.0799,32.15,470923,0
+MOD.US,D,20230612,000000,32.15,33.22,31.87,32.78,449265,0
+MOD.US,D,20230613,000000,33.06,34.01,32.79,32.8,492303,0
+MOD.US,D,20230614,000000,32.8,33.07,31.56,31.95,477302,0
+MOD.US,D,20230615,000000,31.74,32.0583,31.25,31.62,411869,0
+MOD.US,D,20230616,000000,31.86,32,30.52,31,1156328,0
+MOD.US,D,20230620,000000,30.96,31.43,30.72,30.98,355399,0
+MOD.US,D,20230621,000000,30.93,32.07,30.59,31.7,337371,0
+MOD.US,D,20230622,000000,31.44,31.88,30.64,31.86,574078,0
+MOD.US,D,20230623,000000,31.55,31.98,31,31.58,1953245,0
+MOD.US,D,20230626,000000,31.5,32.91,30.84,31.2,467124,0
+MOD.US,D,20230627,000000,31.2,32.24,30.83,31.97,423576,0
+MOD.US,D,20230628,000000,31.79,32.94,31.38,32.93,371117,0
+MOD.US,D,20230629,000000,32.94,33.29,32.595,33.01,397219,0
+MOD.US,D,20230630,000000,33.27,33.3,32.76,33.02,517830,0
+MOD.US,D,20230703,000000,33.26,34.68,33.26,34.61,338132,0
+MOD.US,D,20230705,000000,34.26,34.42,32.87,33.13,375053,0
+MOD.US,D,20230706,000000,32.95,33.19,32.17,32.61,295585,0
+MOD.US,D,20230707,000000,32.57,33.5386,32.57,32.77,308449,0
+MOD.US,D,20230710,000000,32.77,33.33,32.59,32.9,332004,0
+MOD.US,D,20230711,000000,33,33.18,32.46,32.97,438599,0
+MOD.US,D,20230712,000000,33.8,35.97,33.8,35.39,978674,0
+MOD.US,D,20230713,000000,35.41,36.77,34.91,36.67,819937,0
+MOD.US,D,20230714,000000,36.72,37.74,36.51,37.69,1018338,0
+MOD.US,D,20230717,000000,37.41,37.98,36.55,37.19,701489,0
+MOD.US,D,20230718,000000,37.21,37.97,37.21,37.97,1005388,0
+MOD.US,D,20230719,000000,38,38.085,36.761,37.34,707711,0
+MOD.US,D,20230720,000000,37.44,37.49,36.27,36.52,387908,0
+MOD.US,D,20230721,000000,36.92,37.1,36.14,36.63,532659,0
+MOD.US,D,20230724,000000,36.6,36.92,35.62,35.64,408520,0
+MOD.US,D,20230725,000000,36.11,36.48,35.875,36.12,496451,0
+MOD.US,D,20230726,000000,35.95,36.695,35.62,35.93,388229,0
+MOD.US,D,20230727,000000,36.04,36.22,35.12,35.39,441561,0
+MOD.US,D,20230728,000000,35.75,36.38,35.49,36,647834,0
+MOD.US,D,20230731,000000,36.09,37.58,35.93,37.56,499467,0
+MOD.US,D,20230801,000000,37.1,38.34,36.62,38.07,615076,0
+MOD.US,D,20230802,000000,37.65,38.45,37.34,38.18,665049,0
+MOD.US,D,20230803,000000,41.95,45.67,40.1,43.24,1630750,0
+MOD.US,D,20230804,000000,43.02,44.96,42.15,44.5,1034494,0
+MOD.US,D,20230807,000000,45,45.03,43.7497,44.2,742593,0
+MOD.US,D,20230808,000000,43.87,45.99,43.07,45.83,859191,0
+MOD.US,D,20230809,000000,46.56,47.48,45.92,46.86,1077829,0
+MOD.US,D,20230810,000000,46.78,46.95,45.2401,46.16,804678,0
+MOD.US,D,20230811,000000,45.7,46.48,45.576,46.25,569108,0
+MOD.US,D,20230814,000000,46.1,46.34,45.2236,46.22,430632,0
+MOD.US,D,20230815,000000,46,46.11,43.96,44.16,588808,0
+MOD.US,D,20230816,000000,44.5,44.615,43.66,43.79,561193,0
+MOD.US,D,20230817,000000,43.85,44.24,40.84,40.85,898286,0
+MOD.US,D,20230818,000000,40.21,41.37,39.58,41.29,1075050,0
+MOD.US,D,20230821,000000,41.65,43.32,41.65,42.87,809682,0
+MOD.US,D,20230822,000000,43,44.8,42.77,44.56,1007258,0
+MOD.US,D,20230823,000000,44.87,46.64,44.1,46.29,914455,0
+MOD.US,D,20230824,000000,46.3,46.6,44.64,44.85,629086,0
+MOD.US,D,20230825,000000,44.99,45.68,43.7517,45.22,528050,0
+MOD.US,D,20230828,000000,45.15,47.18,45.15,46.81,869598,0
+MOD.US,D,20230829,000000,46.5,47.6425,46.08,46.5,644159,0
+MOD.US,D,20230830,000000,46.54,48.65,46.54,47.48,793515,0
+MOD.US,D,20230831,000000,47.39,47.74,46.69,47.59,1261435,0
+MOD.US,D,20230901,000000,47.88,49.6,47.88,48.95,849331,0
+MOD.US,D,20230905,000000,48.59,48.74,45.53,46.22,1029058,0
+MOD.US,D,20230906,000000,46.49,47.395,45.05,45.6,713273,0
+MOD.US,D,20230907,000000,45.1,46.99,44.47,46.62,631060,0
+MOD.US,D,20230908,000000,46.58,47.22,46.1,46.94,429054,0
+MOD.US,D,20230911,000000,47.58,48.37,46.82,46.84,508322,0
+MOD.US,D,20230912,000000,46.32,47.14,44.98,45.01,379204,0
+MOD.US,D,20230913,000000,44.79,45.59,43.81,44.25,684813,0
+MOD.US,D,20230914,000000,44.56,45.82,44.56,45.2,404781,0
+MOD.US,D,20230915,000000,44.81,45.1,44.3209,45.01,574632,0
+MOD.US,D,20230918,000000,44.35,45.08,44.265,44.47,494844,0
+MOD.US,D,20230919,000000,44.22,44.735,44.01,44.5,382695,0
+MOD.US,D,20230920,000000,44.8,46.09,44.57,44.59,458093,0
+MOD.US,D,20230921,000000,44.05,44.41,43.25,43.85,387950,0
+MOD.US,D,20230922,000000,43.95,44.69,43.62,44.03,504417,0
+MOD.US,D,20230925,000000,43.69,46.18,43.69,45.61,818412,0
+MOD.US,D,20230926,000000,45.18,46.01,44.11,44.14,596614,0
+MOD.US,D,20230927,000000,44.52,45.28,44.28,45.07,532566,0
+MOD.US,D,20230928,000000,44.91,46.46,44.7,46.25,456537,0
+MOD.US,D,20230929,000000,46.66,47.28,45.24,45.75,471695,0
+MOD.US,D,20231002,000000,45.53,46.58,44.91,45.53,474357,0
+MOD.US,D,20231003,000000,45.11,45.6,43.77,44.22,546857,0
+MOD.US,D,20231004,000000,44,45.69,44,45.51,332112,0
+MOD.US,D,20231005,000000,45.41,47.3,45.285,47.08,729268,0
+MOD.US,D,20231006,000000,46.75,48.76,46.405,48.32,739278,0
+MOD.US,D,20231009,000000,47.68,49.1,47.3,48.51,471262,0
+MOD.US,D,20231010,000000,48.8,50.77,48.8,49.07,911797,0
+MOD.US,D,20231011,000000,49.47,51.76,49.26,51.09,1147501,0
+MOD.US,D,20231012,000000,51.09,51.4,48.915,49.62,821044,0
+MOD.US,D,20231013,000000,49.62,49.62,44.63,44.85,1223667,0
+MOD.US,D,20231016,000000,45.43,48,45.43,47.98,741084,0
+MOD.US,D,20231017,000000,47.69,47.72,46.52,46.76,517466,0
+MOD.US,D,20231018,000000,46.23,46.23,41.23,41.57,1433704,0
+MOD.US,D,20231019,000000,41.17,43.05,41,41.82,685850,0
+MOD.US,D,20231020,000000,41.8,42.16,40.48,40.71,612883,0
+MOD.US,D,20231023,000000,40.31,41.1013,39.5101,40.4,499619,0
+MOD.US,D,20231024,000000,40.89,41.869,40.45,41.76,631813,0
+MOD.US,D,20231025,000000,41.43,41.66,39.97,40.04,620267,0
+MOD.US,D,20231026,000000,40.36,41.42,39.86,39.97,687110,0
+MOD.US,D,20231027,000000,40.24,40.7,38.5001,39.04,574840,0
+MOD.US,D,20231030,000000,40.05,40.42,38.61,39.49,541350,0
+MOD.US,D,20231031,000000,39.32,39.86,38.82,39.5,594718,0
+MOD.US,D,20231101,000000,39.5,41.23,39.2,41.14,1154212,0
+MOD.US,D,20231102,000000,45.53,45.64,39.5,40.36,1632622,0
+MOD.US,D,20231103,000000,42.26,43.36,41.215,42.15,1088152,0
+MOD.US,D,20231106,000000,42.15,42.69,39.88,40.74,697315,0
+MOD.US,D,20231107,000000,40.59,42.43,40.2228,42.18,797224,0
+MOD.US,D,20231108,000000,42.23,43.02,41.71,42.53,566088,0
+MOD.US,D,20231109,000000,42.7,44.07,42.65,43.07,624876,0
+MOD.US,D,20231110,000000,43.28,45.46,43.25,45.16,704752,0
+MOD.US,D,20231113,000000,45,46.73,44.69,46.62,668117,0
+MOD.US,D,20231114,000000,48.39,49.95,48.245,49.66,1016134,0
+MOD.US,D,20231115,000000,50,51,48.7901,49.46,803134,0
+MOD.US,D,20231116,000000,49.24,50.01,48.1,48.81,456303,0
+MOD.US,D,20231117,000000,49.19,51.19,49,50.48,591635,0
+MOD.US,D,20231120,000000,50.29,51.91,49.57,51.84,661201,0
+MOD.US,D,20231121,000000,51,52.28,50.65,51.61,583779,0
+MOD.US,D,20231122,000000,51.78,52.7,51.25,51.6,428031,0
+MOD.US,D,20231124,000000,51.75,52.4099,51.46,51.79,287250,0
+MOD.US,D,20231127,000000,51.36,52.1,50.09,51.41,523894,0
+MOD.US,D,20231128,000000,51.2,51.24,49.35,49.54,533378,0
+MOD.US,D,20231129,000000,50.47,51.06,49.85,50.28,487225,0
+MOD.US,D,20231130,000000,50.33,50.66,48.885,49.2,689145,0
+MOD.US,D,20231201,000000,49.26,52.46,49.2,51.79,901240,0
+MOD.US,D,20231204,000000,51.39,53.45,51.39,52.6,647766,0
+MOD.US,D,20231205,000000,52.13,52.67,51.64,52.25,444964,0
+MOD.US,D,20231206,000000,52.9,54.49,51.63,51.79,577120,0
+MOD.US,D,20231207,000000,51.88,52.32,50.59,52.31,478881,0
+MOD.US,D,20231208,000000,52.2,53.67,52.055,53.36,576287,0
+MOD.US,D,20231211,000000,53.5,54.62,53.37,53.95,423321,0
+MOD.US,D,20231212,000000,53.86,54.44,52.4265,53.83,406416,0
+MOD.US,D,20231213,000000,53.88,54.35,51.41,54.09,608531,0
+MOD.US,D,20231214,000000,54.49,57.07,54.35,56.51,780973,0
+MOD.US,D,20231215,000000,56.8,56.98,55.74,56.74,1067093,0
+MOD.US,D,20231218,000000,56.66,57.41,55.87,56.38,487875,0
+MOD.US,D,20231219,000000,56.7,58.25,56.623,58.14,568829,0
+MOD.US,D,20231220,000000,57.8,59.5,56.71,56.78,702320,0
+MOD.US,D,20231221,000000,57.57,58.12,56.745,57.83,440083,0
+MOD.US,D,20231222,000000,57.65,59.06,57.16,58.67,458123,0
+MOD.US,D,20231226,000000,59.53,61.5,59.2,60.45,522425,0
+MOD.US,D,20231227,000000,60.56,61.605,60.35,60.62,618423,0
+MOD.US,D,20231228,000000,60.45,60.9,59.73,60.71,562579,0
+MOD.US,D,20231229,000000,60.75,60.9766,59.58,59.7,571604,0
+MOD.US,D,20240102,000000,59.77,61.05,59.27,60.14,805602,0
+MOD.US,D,20240103,000000,60.25,60.25,57.5994,57.97,631619,0
+MOD.US,D,20240104,000000,57.94,59.2752,57.195,58.28,529422,0
+MOD.US,D,20240105,000000,57.78,59.8,57.78,59.14,538454,0
+MOD.US,D,20240108,000000,59.51,60.8818,58.82,60.54,696763,0
+MOD.US,D,20240109,000000,59.78,61.26,58.78,60.8,555699,0
+MOD.US,D,20240110,000000,60.88,61.92,60.3501,61.69,679531,0
+MOD.US,D,20240111,000000,61.8,63.14,61.0323,62.97,1195963,0
+MOD.US,D,20240112,000000,63.74,64.37,62.06,64.22,690190,0
+MOD.US,D,20240116,000000,63.77,64.89,63.4,64.74,615780,0
+MOD.US,D,20240117,000000,63.75,64.24,63.54,63.97,825926,0
+MOD.US,D,20240118,000000,64.5,66.07,63.75,66.01,735297,0
+MOD.US,D,20240119,000000,66.51,66.82,64.33,66.35,964193,0
+MOD.US,D,20240122,000000,67,68.22,66.63,68.11,706063,0
+MOD.US,D,20240123,000000,68.6,69.9,66.59,68,1079854,0
+MOD.US,D,20240124,000000,69.14,69.2,64.11,64.46,1243367,0
+MOD.US,D,20240125,000000,65.93,67,63.06,65.11,1071737,0
+MOD.US,D,20240126,000000,65,65.29,62.6,62.83,723456,0
+MOD.US,D,20240129,000000,62.87,66.25,62.72,66.01,806817,0
+MOD.US,D,20240130,000000,65.82,67.28,65.25,66.78,1027073,0
+MOD.US,D,20240131,000000,60.2,69.18,60,69.09,2720361,0
+MOD.US,D,20240201,000000,70,71.495,68.0001,71.26,1479480,0
+MOD.US,D,20240202,000000,70.8,72.2867,69.32,70.54,962451,0
+MOD.US,D,20240205,000000,69.87,70.225,67.77,69.91,686175,0
+MOD.US,D,20240206,000000,69.71,70.8698,67.7737,67.9,1028249,0
+MOD.US,D,20240207,000000,68.74,69.45,68.05,68.59,605934,0
+MOD.US,D,20240208,000000,69,72.32,69,71.59,921223,0
+MOD.US,D,20240209,000000,72.01,73.96,71.11,73.18,612175,0
+MOD.US,D,20240212,000000,73.48,75.4,72.23,74.16,617161,0
+MOD.US,D,20240213,000000,71.5,74.51,69.1238,73.34,921644,0
+MOD.US,D,20240214,000000,74.8,78.83,73.585,78.13,1126837,0
+MOD.US,D,20240215,000000,79.04,81.44,77.702,80.64,1267846,0
+MOD.US,D,20240216,000000,79.72,81.97,79.3,80.19,1176999,0
+MOD.US,D,20240220,000000,78.92,79.7852,75.23,77.79,1026927,0
+MOD.US,D,20240221,000000,77.06,78.144,75.3,77.54,603962,0
+MOD.US,D,20240222,000000,78.88,83.045,78.58,80.8,1309393,0
+MOD.US,D,20240223,000000,81.5,82.3699,79.92,81.8,597148,0
+MOD.US,D,20240226,000000,83.04,87.47,82.5,86.17,1095905,0
+MOD.US,D,20240227,000000,87.6,91.1228,87.066,89.34,1165594,0
+MOD.US,D,20240228,000000,88.75,92.7899,88.42,90.26,1346155,0
+MOD.US,D,20240229,000000,92.04,92.29,89.55,89.71,1166509,0
+MOD.US,D,20240301,000000,90.46,93.92,90,91.7,1589962,0
+MOD.US,D,20240304,000000,93.1,96,91.505,91.64,1272563,0
+MOD.US,D,20240305,000000,90.4,90.885,87.29,89.1,1066130,0
+MOD.US,D,20240306,000000,90.38,91.45,87.01,89.2,875765,0
+MOD.US,D,20240307,000000,89.9,91.4943,87.92,88.42,788901,0
+MOD.US,D,20240308,000000,87.93,90.8,82.3,83.86,1406250,0
+MOD.US,D,20240311,000000,82.74,83.44,78.85,81.3,1231629,0
+MOD.US,D,20240312,000000,82,85.35,81.28,84.97,982671,0
+MOD.US,D,20240313,000000,84.67,85.5,81.7501,82.92,1408524,0
+MOD.US,D,20240314,000000,82.54,85.615,82.21,84.73,1056166,0
+MOD.US,D,20240315,000000,84.65,88.96,84.65,88.57,1849913,0
+MOD.US,D,20240318,000000,88.43,90.4595,88.16,89.47,1030627,0
+MOD.US,D,20240319,000000,89.25,94.5,88.01,94.13,1112185,0
+MOD.US,D,20240320,000000,94.04,99.19,93.3556,99,1537747,0
+MOD.US,D,20240321,000000,100.55,106.01,99.6,102.7,1847867,0
+MOD.US,D,20240322,000000,102.7,103.743,99.2,101.11,1017463,0
+MOD.US,D,20240325,000000,100.97,101.49,96.66,97.24,1056848,0
+MOD.US,D,20240326,000000,97.5,98,95.84,95.84,1075781,0
+MOD.US,D,20240327,000000,96.67,97.78,93.59,95.25,881493,0
+MOD.US,D,20240328,000000,94.85,96.3,94.13,95.19,686631,0
+MOD.US,D,20240401,000000,95.6,97.32,93.7,93.91,650507,0
+MOD.US,D,20240402,000000,91.06,93.7899,89.36,93.25,968480,0
+MOD.US,D,20240403,000000,91.89,95.13,91.235,93.78,1093316,0
+MOD.US,D,20240404,000000,95.29,99.27,93.61,94.79,1194872,0
+MOD.US,D,20240405,000000,94.72,99.1,94.08,97.6,821745,0
+MOD.US,D,20240408,000000,98.65,99.4656,96.1267,97.13,468518,0
+MOD.US,D,20240409,000000,97.13,97.2525,89.57,91.46,1196905,0
+MOD.US,D,20240410,000000,88.6,92.53,86.2,92.04,1047019,0
+MOD.US,D,20240411,000000,92.51,93.58,91.62,93.41,614727,0
+MOD.US,D,20240412,000000,92.09,94.3999,91,92.36,526299,0
+MOD.US,D,20240415,000000,93.89,94.56,89.41,90.76,586028,0
+MOD.US,D,20240416,000000,89.37,90.55,87.76,90.36,517329,0
+MOD.US,D,20240417,000000,91.45,91.45,84.52,85.64,1118493,0
+MOD.US,D,20240418,000000,85.87,86.79,82.25,83.76,1144338,0
+MOD.US,D,20240419,000000,83.15,85.0399,81.57,83.72,1087860,0
+MOD.US,D,20240422,000000,83.96,87.71,83.18,86.52,793121,0
+MOD.US,D,20240423,000000,87.38,89.15,86.5,89.05,653956,0
+MOD.US,D,20240424,000000,91.87,95,89.65,90.99,1230631,0
+MOD.US,D,20240425,000000,89.11,93.2,86.98,92.83,868216,0
+MOD.US,D,20240426,000000,94.11,97.71,93.001,96.74,802944,0
+MOD.US,D,20240429,000000,96.62,97.91,94.6801,95.54,454028,0
+MOD.US,D,20240430,000000,94.48,95.0599,91.16,92.63,823832,0
+MOD.US,D,20240501,000000,92.54,95.22,90.701,92.28,535764,0
+MOD.US,D,20240502,000000,94.53,95.5719,91.42,94.15,448798,0
+MOD.US,D,20240503,000000,96.58,97.9188,94.04,94.11,493194,0
+MOD.US,D,20240506,000000,95.05,102.19,95,100.82,874495,0
+MOD.US,D,20240507,000000,101.63,106.39,100.1,104.85,1132978,0
+MOD.US,D,20240508,000000,103.5,105.2799,102.26,104.68,547180,0
+MOD.US,D,20240509,000000,104.88,108.5,104.1275,106.85,695983,0
+MOD.US,D,20240510,000000,107.72,109.13,101.762,103.13,878636,0
+MOD.US,D,20240513,000000,104.53,105.14,100.55,101.26,462276,0
+MOD.US,D,20240514,000000,101.72,105.9134,101.17,105.66,519712,0
+MOD.US,D,20240515,000000,107.17,109.525,106.26,109.42,628744,0
+MOD.US,D,20240516,000000,109.01,109.31,103.67,103.77,648192,0
+MOD.US,D,20240517,000000,103.8,105.78,101.85,102.22,760279,0
+MOD.US,D,20240520,000000,102.75,105.05,101.93,102.37,689081,0
+MOD.US,D,20240521,000000,101.02,102.19,97.36,101.47,1317564,0
+MOD.US,D,20240522,000000,88.42,99.79,85.77,96.75,3197103,0
+MOD.US,D,20240523,000000,98.81,101.13,95.7049,96.72,1170147,0
+MOD.US,D,20240524,000000,96.93,104.29,96.771,103.75,908812,0
+MOD.US,D,20240528,000000,104.85,105.45,99.35,100.34,1263526,0
+MOD.US,D,20240529,000000,98.96,98.96,95.35,96.51,828123,0
+MOD.US,D,20240530,000000,96.41,101.7,95.16,101.22,1250647,0
+MOD.US,D,20240531,000000,101.1,103.2299,97.875,100.92,1008437,0
+MOD.US,D,20240603,000000,102,103.7,98.38,99.84,937457,0
+MOD.US,D,20240604,000000,98.17,98.435,89.7,93.05,1654751,0
+MOD.US,D,20240605,000000,93.89,96.34,92.8211,96.23,867483,0
+MOD.US,D,20240606,000000,96.14,96.95,89.5,90.52,1345459,0
+MOD.US,D,20240607,000000,90.85,92.59,90,92.04,793483,0
+MOD.US,D,20240610,000000,91.94,95.15,91.73,93.63,455611,0
+MOD.US,D,20240611,000000,93.35,93.8744,91.89,92.48,394669,0
+MOD.US,D,20240612,000000,95.43,98.9,95.25,96.08,778938,0
+MOD.US,D,20240613,000000,95.8,96.65,93.41,95.49,397700,0
+MOD.US,D,20240614,000000,92.93,94.075,90.37,92.64,469988,0
+MOD.US,D,20240617,000000,93.15,94.32,91.89,93.12,494419,0
+MOD.US,D,20240618,000000,92.8,98.65,92.5913,97.77,878305,0
+MOD.US,D,20240620,000000,97.7,99.5,92.58,93.88,1103284,0
+MOD.US,D,20240621,000000,93.42,94.76,90.38,94.03,1178120,0
+MOD.US,D,20240624,000000,93.89,95.3108,93.28,94.27,709584,0
+MOD.US,D,20240625,000000,93.88,97.78,92,97.43,749483,0
+MOD.US,D,20240626,000000,96.26,99.5,94.63,96.33,1009163,0
+MOD.US,D,20240627,000000,96,98.39,94.5101,98,453483,0
+MOD.US,D,20240628,000000,98.89,102.8499,98.3,100.19,2051497,0
+MOD.US,D,20240701,000000,101.22,103.84,99.14,102.68,795306,0
+MOD.US,D,20240702,000000,102.98,106.78,102.5,105.37,1231785,0
+MOD.US,D,20240703,000000,104.93,108.68,104.725,107.97,463804,0
+MOD.US,D,20240705,000000,107.61,110,105.15,106.86,422397,0
+MOD.US,D,20240708,000000,107.85,108.495,105.23,105.69,545512,0
+MOD.US,D,20240709,000000,107.09,107.09,104.14,106.1,507245,0
+MOD.US,D,20240710,000000,106.15,106.28,101.98,104.79,687566,0
+MOD.US,D,20240711,000000,106.85,110.62,105.41,108.49,851984,0
+MOD.US,D,20240712,000000,108.21,114.74,107.3701,107.8,1245973,0
+MOD.US,D,20240715,000000,108.56,113.37,106.53,113.28,829047,0
+MOD.US,D,20240716,000000,114.43,117.04,113.36,116.03,926779,0
+MOD.US,D,20240717,000000,113.77,116.58,106.38,106.49,929924,0
+MOD.US,D,20240718,000000,108.61,111.28,104.05,107.87,608350,0
+MOD.US,D,20240719,000000,109.325,109.46,106.61,107.17,512878,0
+MOD.US,D,20240722,000000,109.05,114.48,108.12,114.36,831595,0
+MOD.US,D,20240723,000000,114.37,120.109,113.61,118.14,720376,0
+MOD.US,D,20240724,000000,115.5,116.3,98.06,98.7,1454327,0
+MOD.US,D,20240725,000000,100.2,102.59,96.508,99.5,1369911,0
+MOD.US,D,20240726,000000,102.76,104.91,101.01,104.15,682178,0
+MOD.US,D,20240729,000000,106.5,107.67,101.54,102.3,705807,0
+MOD.US,D,20240730,000000,102.93,105.49,98,98.92,1216215,0
+MOD.US,D,20240731,000000,103,123.92,102.44,117.66,2357750,0
+MOD.US,D,20240801,000000,116.82,117.8756,110.57,111.86,1197168,0
+MOD.US,D,20240802,000000,103.71,103.9,94.58,98.8,1612290,0
+MOD.US,D,20240805,000000,87.31,98.37,85.34,97.81,1256363,0
+MOD.US,D,20240806,000000,99.34,101.77,95.39,101.39,982388,0
+MOD.US,D,20240807,000000,104.53,104.724,94.76,94.95,913391,0
+MOD.US,D,20240808,000000,97.68,102.28,96,101.02,751819,0
+MOD.US,D,20240809,000000,100.39,101.9,99.19,100.31,618455,0
+MOD.US,D,20240812,000000,100.47,103.9749,98.78,101.07,423207,0
+MOD.US,D,20240813,000000,102.48,104.77,101.88,104.15,532679,0
+MOD.US,D,20240814,000000,104.61,106,102.19,104.99,475172,0
+MOD.US,D,20240815,000000,107.38,110.66,107.2845,109.83,684075,0
+MOD.US,D,20240816,000000,109.18,110.12,107.35,109.38,456354,0
+MOD.US,D,20240819,000000,109.38,110.8799,107.6,110.22,392309,0
+MOD.US,D,20240820,000000,110.35,110.98,107.15,108.12,377024,0
+MOD.US,D,20240821,000000,108.75,112.51,107.4373,112.01,341959,0
+MOD.US,D,20240822,000000,112.31,115,111.69,113.31,580044,0
+MOD.US,D,20240823,000000,114.41,119.63,113.41,119.42,580023,0
+MOD.US,D,20240826,000000,120.11,120.1699,115.4,116.44,503256,0
+MOD.US,D,20240827,000000,115.56,118,114.15,116.91,442767,0
+MOD.US,D,20240828,000000,117,117.97,114.43,114.53,514451,0
+MOD.US,D,20240829,000000,116.1,120,115.61,115.9,479225,0
+MOD.US,D,20240830,000000,118.87,121.66,117.1475,121.55,720638,0
+MOD.US,D,20240903,000000,119.7,120.68,107.61,108.31,723905,0
+MOD.US,D,20240904,000000,105.9,108.98,105.36,106.3,446270,0
+MOD.US,D,20240905,000000,105.81,106.965,103.6201,103.93,391276,0
+MOD.US,D,20240906,000000,103.93,105.82,97.22,97.39,691109,0
+MOD.US,D,20240909,000000,100.31,102.45,98.361,98.41,557941,0
+MOD.US,D,20240910,000000,98.76,99.52,94.0218,94.6,723052,0
+MOD.US,D,20240911,000000,97.5,112.8699,96.49,108.1,1784666,0
+MOD.US,D,20240912,000000,108.14,113.94,106.53,110.81,813130,0
+MOD.US,D,20240913,000000,112.6,114.79,110.23,111.07,504619,0
+MOD.US,D,20240916,000000,110.14,114.29,109.6,112.87,375258,0
+MOD.US,D,20240917,000000,114.45,117.07,113.3129,115.43,315525,0
+MOD.US,D,20240918,000000,115.64,123.3,115.42,116.95,674999,0
+MOD.US,D,20240919,000000,123.28,127.58,120.44,127.5,981865,0
+MOD.US,D,20240920,000000,127.96,130.53,125.9,128.32,1047551,0
+MOD.US,D,20240923,000000,129.27,131.28,125.175,127.16,646838,0
+MOD.US,D,20240924,000000,129.34,135.18,127.38,133.69,728070,0
+MOD.US,D,20240925,000000,133.49,138.985,132.55,133.72,857260,0
+MOD.US,D,20240926,000000,136.7,137.7275,130.321,130.67,620777,0
+MOD.US,D,20240927,000000,131.3,133.41,128.4901,131.72,516295,0
+MOD.US,D,20240930,000000,130.02,134.005,128.46,132.79,758478,0
+MOD.US,D,20241001,000000,129.98,130.09,124.6522,127.55,549469,0
+MOD.US,D,20241002,000000,126.48,133.67,125.01,131.84,477653,0
+MOD.US,D,20241003,000000,130.9,134.47,129.7301,130.87,377264,0
+MOD.US,D,20241004,000000,134,135.36,131.63,134.38,393471,0
+MOD.US,D,20241007,000000,133.4,135.055,132.11,133.38,318733,0
+MOD.US,D,20241008,000000,134.5,137.65,132.55,132.77,453092,0
+MOD.US,D,20241009,000000,132.65,135.8,132.43,134.01,523426,0
+MOD.US,D,20241010,000000,132.02,133.17,129.5,130.95,496018,0
+MOD.US,D,20241011,000000,130.8,134.9,128.1415,134.2,589419,0
+MOD.US,D,20241014,000000,136.1,138.55,131.76,133.28,666553,0
+MOD.US,D,20241015,000000,132.33,134.09,126.59,129.25,512277,0
+MOD.US,D,20241016,000000,131.22,135.1,130.5301,134.23,486653,0
+MOD.US,D,20241017,000000,134.5,141.722,134.5,135.53,760204,0
+MOD.US,D,20241018,000000,136.47,137,132.5,132.79,533496,0
+MOD.US,D,20241021,000000,133.16,133.919,129.49,130.53,482099,0
+MOD.US,D,20241022,000000,129.51,130.52,126.28,128.77,564412,0
+MOD.US,D,20241023,000000,126.14,131.41,126.14,128.28,663467,0
+MOD.US,D,20241024,000000,129.29,129.29,122.08,124.61,728236,0
+MOD.US,D,20241025,000000,126.81,129.26,125.11,127.25,498682,0
+MOD.US,D,20241028,000000,128.21,131.73,127.56,131.06,618503,0
+MOD.US,D,20241029,000000,129.8,131.38,128.1501,130.31,740772,0
+MOD.US,D,20241030,000000,124.72,129.985,114.08,120.89,1912777,0
+MOD.US,D,20241031,000000,118.8,119.37,115.54,117.77,820517,0
+MOD.US,D,20241101,000000,118.55,118.995,111.55,111.63,982902,0
+MOD.US,D,20241104,000000,110.78,113.75,109.24,109.77,735885,0
+MOD.US,D,20241105,000000,110.87,113.39,109.43,112.83,846774,0
+MOD.US,D,20241106,000000,120.39,125.17,114.93,125.01,1311413,0
+MOD.US,D,20241107,000000,126.5,128.21,124.3216,127.37,802794,0
+MOD.US,D,20241108,000000,127.1,129.15,126.0001,128.12,632335,0
+MOD.US,D,20241111,000000,131,132.59,128.5601,132.15,661191,0
+MOD.US,D,20241112,000000,131.55,133.4299,123.6489,124.84,547856,0
+MOD.US,D,20241113,000000,127.005,129.09,125.8544,127.29,615246,0
+MOD.US,D,20241114,000000,127.65,127.87,118.76,120.17,796349,0
+MOD.US,D,20241115,000000,119.94,123.47,119.06,123.27,637914,0
+MOD.US,D,20241118,000000,124.82,128.69,123.01,126.3,471726,0
+MOD.US,D,20241119,000000,123.66,136.11,123.285,136.01,870127,0
+MOD.US,D,20241120,000000,136.12,136.12,130.16,133.65,786849,0
+MOD.US,D,20241121,000000,135.52,142.12,134.66,140.49,728958,0
+MOD.US,D,20241122,000000,141,144.02,140.2,143.22,368245,0
+MOD.US,D,20241125,000000,145,146.8383,134.88,137.4,884222,0
+MOD.US,D,20241126,000000,138.17,141.5,137.34,138.8,450327,0
+MOD.US,D,20241127,000000,139.6,139.7,131.0511,133.37,462962,0
+MOD.US,D,20241129,000000,135.02,137.41,135,135.79,233918,0
+MOD.US,D,20241202,000000,135.9,142.19,135.9,137.74,791350,0
+MOD.US,D,20241203,000000,138.805,139.99,135.99,139,483520,0
+MOD.US,D,20241204,000000,139.99,143.065,138.2151,140.61,438695,0
+MOD.US,D,20241205,000000,140.66,141.57,136.65,137.65,321140,0
+MOD.US,D,20241206,000000,139.67,140.48,136.55,140.21,307909,0
+MOD.US,D,20241209,000000,141.9312,141.9312,127.2127,129.57,698889,0
+MOD.US,D,20241210,000000,131,133.49,128.5,130.35,487873,0
+MOD.US,D,20241211,000000,133.82,135.14,130.56,131.5,1062919,0
+MOD.US,D,20241212,000000,129.975,131.15,127.4,128.22,543137,0
+MOD.US,D,20241213,000000,129.64,134.61,129.64,132.07,699403,0
+MOD.US,D,20241216,000000,132.53,136.52,131.45,134.54,680764,0
+MOD.US,D,20241217,000000,134,134,127.28,127.67,755071,0
+MOD.US,D,20241218,000000,129.89,130.35,113.87,117.66,1506197,0
+MOD.US,D,20241219,000000,120.42,121.8,116.75,118.02,723465,0
+MOD.US,D,20241220,000000,114.15,120.95,113.49,118.89,980179,0
+MOD.US,D,20241223,000000,118.55,119.4135,116.3001,117.48,450035,0
+MOD.US,D,20241224,000000,117.6206,118.72,116,118.58,173096,0
+MOD.US,D,20241226,000000,117.825,121.11,116.575,120.5,356414,0
+MOD.US,D,20241227,000000,119.11,119.11,116.15,118.65,662609,0
+MOD.US,D,20241230,000000,115.175,118.95,112.05,117.64,507515,0
+MOD.US,D,20241231,000000,118.84,118.84,115.83,115.93,452791,0
+MOD.US,D,20250102,000000,118.415,120.02,114.11,116.17,534750,0
+MOD.US,D,20250103,000000,117.235,122.65,117.2,122.44,465769,0
+MOD.US,D,20250106,000000,125.885,129,122.48,122.78,804808,0
+MOD.US,D,20250107,000000,124.21,125.525,119.06,121.62,655895,0
+MOD.US,D,20250108,000000,119.92,121.62,116.89,121.1,953770,0
+MOD.US,D,20250110,000000,118,120,116.07,118.83,639156,0
+MOD.US,D,20250113,000000,115.2217,118.76,114.63,118.69,864491,0
+MOD.US,D,20250114,000000,121.07,125.43,119.82,124.71,737308,0
+MOD.US,D,20250115,000000,129,131.42,128.99,130.05,856179,0
+MOD.US,D,20250116,000000,130.1,134.635,130,132.55,480957,0
+MOD.US,D,20250117,000000,134.525,136.8,132.57,132.8,805398,0
+MOD.US,D,20250121,000000,136,139.81,132.31,139.58,759325,0
+MOD.US,D,20250122,000000,139.98,145.9428,139.98,142.68,991902,0
+MOD.US,D,20250123,000000,141.01,145.7,139.68,140,1208855,0
+MOD.US,D,20250124,000000,141.14,142.08,131.37,132.24,899902,0
+MOD.US,D,20250127,000000,120.03,121.53,94.21,97.49,4057808,0
+MOD.US,D,20250128,000000,101.36,102.03,89.55,95.13,3450416,0
+MOD.US,D,20250129,000000,96,99.555,93.415,98.21,2081140,0
+MOD.US,D,20250130,000000,99.97,104.83,99.1711,102.46,1769998,0
+MOD.US,D,20250131,000000,103.905,104.8499,99.38,101.45,1183951,0
+MOD.US,D,20250203,000000,96.53,98.1399,95.14,96.47,1180706,0
+MOD.US,D,20250204,000000,96.01,99.19,94.83,98.51,1825385,0
+MOD.US,D,20250205,000000,103.98,106.78,99.0258,105.14,1958509,0
+MOD.US,D,20250206,000000,104,105.135,97.31,97.69,1373871,0
+MOD.US,D,20250207,000000,97.22,99.04,93.43,98.66,1744386,0
+MOD.US,D,20250210,000000,99,100.99,96.14,98.77,1427982,0
+MOD.US,D,20250211,000000,97.095,99,96.11,97.16,935818,0
+MOD.US,D,20250212,000000,93.27,97.75,91.1117,97.45,1077012,0
+MOD.US,D,20250213,000000,97.665,98.185,92.34,93.03,1397211,0
+MOD.US,D,20250214,000000,93.03,94.67,90.035,92.68,1772276,0
+MOD.US,D,20250218,000000,91.39,93.52,89.65,92.36,2026935,0
+MOD.US,D,20250219,000000,91.425,93,86.82,88.92,1617845,0
+MOD.US,D,20250220,000000,88.38,94.55,86.25,94.09,2256616,0
+MOD.US,D,20250221,000000,95.95,96.305,85.38,86.2,1656038,0
+MOD.US,D,20250224,000000,86.825,86.99,80.27,83.36,2682194,0
+MOD.US,D,20250225,000000,84,87.83,82.87,86.31,1941015,0
+MOD.US,D,20250226,000000,89.02,91.4,85.9,87.01,1308833,0
+MOD.US,D,20250227,000000,87.575,88.035,78.42,79.4,2146134,0
+MOD.US,D,20250228,000000,81.6,85.27,79.3,84.56,2024324,0
+MOD.US,D,20250303,000000,86.075,86.1799,75.8205,77.13,1809346,0
+MOD.US,D,20250304,000000,75.23,79.325,72.49,78.13,1972463,0
+MOD.US,D,20250305,000000,79,80.075,76.18,79.37,1211704,0
+MOD.US,D,20250306,000000,76.54,77.705,74.1401,76.06,1845749,0
+MOD.US,D,20250307,000000,74.5,81.9,74.365,80.8,1515092,0
+MOD.US,D,20250310,000000,77.59,79.96,74.3,77.27,1634574,0
+MOD.US,D,20250311,000000,77.28,81.839,76.1751,80.07,1334522,0
+MOD.US,D,20250312,000000,83.02,85.79,81.92,84.36,1320264,0
+MOD.US,D,20250313,000000,84.4,85.2699,81.59,82.06,1131149,0
+MOD.US,D,20250314,000000,84.84,86.81,83.58,85.42,878560,0
+MOD.US,D,20250317,000000,85.03,87.79,84.01,87.05,715582,0
+MOD.US,D,20250318,000000,86.5,86.5,82.31,83.04,911210,0
+MOD.US,D,20250319,000000,84.185,89.45,83.615,87.7,1103850,0
+MOD.US,D,20250320,000000,86.5,88.85,85.97,87.8,976697,0
+MOD.US,D,20250321,000000,86.16,89,85.01,88.57,1276025,0
+MOD.US,D,20250324,000000,90.81,92.9,90.05,92.82,751431,0
+MOD.US,D,20250325,000000,92.85,95.49,91.38,93.23,1208400,0
+MOD.US,D,20250326,000000,93.03,93.03,86.15,86.63,1075977,0
+MOD.US,D,20250327,000000,84.06,86.05,79.8908,79.96,1164166,0
+MOD.US,D,20250328,000000,78.1963,79.9125,75.3,79.25,1764567,0
+MOD.US,D,20250331,000000,75.5,77.66,73.29,76.75,1185274,0
+MOD.US,D,20250401,000000,76.74,80.33,75.4225,80.26,1004054,0
+MOD.US,D,20250402,000000,78.715,85.55,78.12,85.32,1260404,0
+MOD.US,D,20250403,000000,76.95,81.115,72.18,72.61,1572591,0
+MOD.US,D,20250404,000000,68.68,70.93,64.79,70.08,2257896,0
+MOD.US,D,20250407,000000,66.12,77.57,65.795,72.67,1954885,0
+MOD.US,D,20250408,000000,76.02,77.81,69.725,71.82,1811043,0
+MOD.US,D,20250409,000000,71.34,85.74,70.23,83.56,2116131,0
+MOD.US,D,20250410,000000,79.11,79.23,74.78,77.37,1345301,0
+MOD.US,D,20250411,000000,75.95,77.99,75.31,76.65,1271931,0
+MOD.US,D,20250414,000000,79.31,79.92,76.09,77.41,797339,0
+MOD.US,D,20250415,000000,77.5,78.98,76.1,76.95,756752,0
+MOD.US,D,20250416,000000,74.46,76.34,73.08,75.43,961182,0
+MOD.US,D,20250417,000000,76.505,76.89,74.34,75.86,787511,0
+MOD.US,D,20250421,000000,74.4,74.4,67.8,69.3,1234028,0
+MOD.US,D,20250422,000000,71,73.33,70.4679,72.2,900418,0
+MOD.US,D,20250423,000000,76.92,80.52,76.39,76.95,1675837,0
+MOD.US,D,20250424,000000,77.31,79.98,76.33,79.09,1085514,0
+MOD.US,D,20250425,000000,79.4607,81.8,78.2928,81.13,926455,0
+MOD.US,D,20250428,000000,80.1,82.18,79.1,80.57,566668,0
+MOD.US,D,20250429,000000,80.04,82.395,78.96,81.8,615322,0
+MOD.US,D,20250430,000000,79.145,81.75,77.285,81.64,955365,0
+MOD.US,D,20250501,000000,84.23,88.74,84.2,87,1680945,0
+MOD.US,D,20250502,000000,88.5,91.55,88.5,90.21,813539,0
+MOD.US,D,20250505,000000,88.9052,91.86,88.53,90.36,598725,0
+MOD.US,D,20250506,000000,88.84,90.96,88.2846,90.23,791663,0
+MOD.US,D,20250507,000000,90.985,91.61,89.27,91.3,542381,0
+MOD.US,D,20250508,000000,93.86,95.16,91.86,93.19,1017662,0
+MOD.US,D,20250509,000000,94.055,95.823,93.097,94.72,777624,0
+MOD.US,D,20250512,000000,100.94,102.57,99,101.43,1033209,0
+MOD.US,D,20250513,000000,102,105.63,101.13,104.67,1024944,0
+MOD.US,D,20250514,000000,104.9392,106.5,104.32,105.08,786392,0
+MOD.US,D,20250515,000000,103.11,104.28,101.67,102.45,786404,0
+MOD.US,D,20250516,000000,102.64,104.9,102.0199,104.53,529309,0
+MOD.US,D,20250519,000000,101.68,104.4346,100.6,104.11,787240,0
+MOD.US,D,20250520,000000,103.55,105.62,103.55,105.57,1125044,0
+MOD.US,D,20250521,000000,107.71,108.04,92.735,93.26,2232690,0
+MOD.US,D,20250522,000000,93.06,95.4,90.28,90.35,1404182,0
+MOD.US,D,20250523,000000,89.18,91.05,87.77,89.81,1132268,0
+MOD.US,D,20250527,000000,93,93,90.56,92.45,1038801,0
+MOD.US,D,20250528,000000,92.48,92.775,89.21,90.81,706605,0
+MOD.US,D,20250529,000000,93.585,93.76,90.22,91.49,933393,0
+MOD.US,D,20250530,000000,90.675,91.4941,89.17,90.8,770405,0
+MOD.US,D,20250602,000000,90.2,91.205,87.97,88.79,664473,0
+MOD.US,D,20250603,000000,89.255,93.025,89.1426,92.78,859498,0
+MOD.US,D,20250604,000000,92.58,93.25,91.0001,91.66,521878,0
+MOD.US,D,20250605,000000,91.99,92.66,89.5,92.27,838438,0
+MOD.US,D,20250606,000000,94.04,95.55,92.16,93.62,838087,0
+MOD.US,D,20250609,000000,94.1,94.38,90.69,90.69,816222,0
+MOD.US,D,20250610,000000,91.74,92.58,89.5332,91.93,887201,0
+MOD.US,D,20250611,000000,92.265,94.97,92.265,94.15,682773,0
+MOD.US,D,20250612,000000,93.97,97.12,93.52,97.07,924085,0
+MOD.US,D,20250613,000000,94.66,96.18,93.57,93.72,962220,0
+MOD.US,D,20250616,000000,96.7999,97.5,95.33,95.85,584927,0
+MOD.US,D,20250617,000000,95,96.74,92.395,94.03,918224,0
+MOD.US,D,20250618,000000,94.02,96.95,93.925,96.1,577315,0
+MOD.US,D,20250620,000000,97.68,98.69,95.99,96.72,931705,0
+MOD.US,D,20250623,000000,95.38,97.34,93.11,97.17,549112,0
+MOD.US,D,20250624,000000,99,100.28,97.75,99.93,682211,0
+MOD.US,D,20250625,000000,101.125,103.74,100.2986,102.34,1151279,0
+MOD.US,D,20250626,000000,102,103.26,99.82,101.75,907859,0
+MOD.US,D,20250627,000000,101.9821,102.68,99.47,101.34,1192296,0
+MOD.US,D,20250630,000000,101.555,101.555,97.93,98.5,1021524,0
+MOD.US,D,20250701,000000,97.705,99.17,93.14,98,1216234,0
+MOD.US,D,20250702,000000,97.28,102.26,97.28,102.22,789979,0
+MOD.US,D,20250703,000000,102.26,105.54,102.26,104.54,578701,0
+MOD.US,D,20250707,000000,102.89,103.9,98.835,99.9,700801,0
+MOD.US,D,20250708,000000,102,102,97.87,98.9,1004577,0
+MOD.US,D,20250709,000000,99.99,101.18,97.02,98.68,964710,0
+MOD.US,D,20250710,000000,98.575,99.97,86.4849,92.65,3719253,0
+MOD.US,D,20250711,000000,91.335,93.01,89.65,91.91,981892,0
+MOD.US,D,20250714,000000,90.99,92.295,88.48,91.74,1200842,0
+MOD.US,D,20250715,000000,93.21,93.21,89.2124,90.02,1019637,0
+MOD.US,D,20250716,000000,90.205,92.61,88.76,91.3,889685,0
+MOD.US,D,20250717,000000,91.46,97.91,90.96,97.47,1411162,0
+MOD.US,D,20250718,000000,98.96,99.41,96.67,97.76,1180694,0
+MOD.US,D,20250721,000000,97.91,98.76,93.7,93.71,872374,0
+MOD.US,D,20250722,000000,93.59,94.51,90.41,93.83,893883,0
+MOD.US,D,20250723,000000,94.55,99.5,94.55,98.8,704566,0
+MOD.US,D,20250724,000000,98.74,98.74,96.45,97.87,690906,0
+MOD.US,D,20250725,000000,98.9,103.79,98.9,103.71,1437453,0
+MOD.US,D,20250728,000000,104.7842,105.6,102.9262,105.51,975404,0
+MOD.US,D,20250729,000000,107.51,115,107.27,111.95,2821122,0
+MOD.US,D,20250730,000000,112.21,114.07,108.32,113.62,2625391,0
+MOD.US,D,20250731,000000,125,139.12,123.87,134.56,4508237,0
+MOD.US,D,20250801,000000,130,136.06,127.9699,133.7,1996166,0
+MOD.US,D,20250804,000000,135.17,138.55,132.71,138.54,899961,0
+MOD.US,D,20250805,000000,137.63,143.2643,136.95,140.51,1755749,0
+MOD.US,D,20250806,000000,140.655,141.3559,134.68,136.59,861656,0
+MOD.US,D,20250807,000000,137.92,138.86,133.79,135.15,1261947,0
+MOD.US,D,20250808,000000,136.85,138.1963,135.56,136.2,680547,0
+MOD.US,D,20250811,000000,135.825,137.1683,133,134.06,919619,0
+MOD.US,D,20250812,000000,136.685,142.78,136.2,142.12,1002905,0
+MOD.US,D,20250813,000000,143.795,145.3,138.22,141.72,922997,0
+MOD.US,D,20250814,000000,139.02,140.75,137.42,139.51,741293,0
+MOD.US,D,20250815,000000,139.645,139.645,136.21,138.72,720151,0
+MOD.US,D,20250818,000000,137.885,141.57,137.24,139.47,410658,0
+MOD.US,D,20250819,000000,138.87,139.5,134.33,137.05,655325,0
+MOD.US,D,20250820,000000,135.84,136.16,131.501,134.93,659539,0
+MOD.US,D,20250821,000000,135,135.8,133.9,134.89,388165,0
+MOD.US,D,20250822,000000,135.515,142.89,134.87,140.37,773133,0
+MOD.US,D,20250825,000000,137.6486,140.99,137.6486,138.12,533471,0
+MOD.US,D,20250826,000000,138.33,144.45,138.13,141.51,811559,0
+MOD.US,D,20250827,000000,140.6,142.775,139.64,140.42,427575,0
+MOD.US,D,20250828,000000,141.885,144.93,141.475,142.43,649167,0
+MOD.US,D,20250829,000000,140.56,141.2,134.55,136.13,655445,0
+MOD.US,D,20250902,000000,131.2526,135.79,130.09,133.95,794940,0
+MOD.US,D,20250903,000000,133.005,134.4875,132.2032,133.78,531148,0
+MOD.US,D,20250904,000000,134.715,136.36,133.7,135.99,583758,0
+MOD.US,D,20250905,000000,136.595,138.285,129,135.19,839147,0
+MOD.US,D,20250908,000000,136.49,139.2799,135,138.65,555617,0
+MOD.US,D,20250909,000000,139.395,140.83,135.83,138.52,436295,0
+MOD.US,D,20250910,000000,143.46,154,143,151.5,1726207,0
+MOD.US,D,20250911,000000,151.5,153.89,146.55,146.85,948547,0
+MOD.US,D,20250912,000000,146.9,150.69,145.59,149.68,661306,0
+MOD.US,D,20250915,000000,150.75,155.73,150.22,152.4,859623,0
+MOD.US,D,20250916,000000,152.43,153.89,150.52,153.33,476093,0
+MOD.US,D,20250917,000000,152.93,155.5525,151.25,152.48,736289,0
+MOD.US,D,20250918,000000,155.12,159.535,154.89,158.57,921802,0
+MOD.US,D,20250919,000000,158,159.2925,152.25,154.95,1312660,0
+MOD.US,D,20250922,000000,154.21,154.94,149.395,151.23,1118179,0
+MOD.US,D,20250923,000000,151.44,154.13,141.18,146.14,1314333,0
+MOD.US,D,20250924,000000,145.5,146.58,138.4456,141.28,988154,0
+MOD.US,D,20250925,000000,136.88,138.9556,134.04,135.92,779350,0
+MOD.US,D,20250926,000000,136,138.83,135.7,138.65,700232,0
+MOD.US,D,20250929,000000,140.3,145.05,140.3,141.19,911373,0
+MOD.US,D,20250930,000000,141.82,144.4573,139.105,142.16,562304,0
+MOD.US,D,20251001,000000,140.5625,149.57,139.95,147.87,617684,0
+MOD.US,D,20251002,000000,149.5,150.03,143.77,147.82,663738,0
+MOD.US,D,20251003,000000,147.82,148.4,144,147.61,507132,0
+MOD.US,D,20251006,000000,150.35,154.9499,149.6125,153.92,753622,0
+MOD.US,D,20251007,000000,153.91,155.325,145.8661,149.82,786726,0
+MOD.US,D,20251008,000000,150.955,156.75,150.955,154.54,855512,0
+MOD.US,D,20251009,000000,152,154,148.93,149.06,615947,0
+MOD.US,D,20251010,000000,148.73,157.02,144.91,145.23,1091064,0
+MOD.US,D,20251013,000000,150.445,151.2,148.04,149.65,607723,0
+MOD.US,D,20251014,000000,146.37,153.955,143,153.65,600610,0
+MOD.US,D,20251015,000000,155.25,162.47,155.25,162.07,1024459,0
+MOD.US,D,20251016,000000,162.51,164.8899,158.56,160.43,915936,0
+MOD.US,D,20251017,000000,157.505,158.96,150.77,153.79,923863,0
+MOD.US,D,20251020,000000,157.04,159.53,154.3,157.73,743375,0
+MOD.US,D,20251021,000000,158,158,152.53,156.71,604506,0
+MOD.US,D,20251022,000000,160.67,161.82,141.02,148.3,1308963,0
+MOD.US,D,20251023,000000,150.595,154.64,149.555,152.4,709513,0
+MOD.US,D,20251024,000000,156.25,163.88,156.25,161.27,766621,0
+MOD.US,D,20251027,000000,163,163.98,160.7712,163.02,641335,0
+MOD.US,D,20251028,000000,163.99,164.08,155.19,162.02,1374581,0
+MOD.US,D,20251029,000000,150.39,166.94,148.28,155.26,2428651,0
+MOD.US,D,20251030,000000,153.32,161.3,150.55,153.2,973261,0
+MOD.US,D,20251031,000000,155.68,156.95,148.97,153.21,1052912,0
+MOD.US,D,20251103,000000,155.23,157.99,152.5,152.93,1117388,0
+MOD.US,D,20251104,000000,147.04,150.5499,144.51,146.14,1088315,0
+MOD.US,D,20251105,000000,146.3236,155.64,145.91,151.21,845011,0
+MOD.US,D,20251106,000000,152.56,154.585,148.69,149.09,747213,0
+MOD.US,D,20251107,000000,146.785,157.03,141.565,156.39,1212700,0
+MOD.US,D,20251110,000000,160.45,164.06,158.02,159.74,824675,0
+MOD.US,D,20251111,000000,159.57,160.47,151.11,151.7,655231,0
+MOD.US,D,20251112,000000,153.06,157.23,146.775,147.4,772973,0
+MOD.US,D,20251113,000000,144.99,146.57,125.4,128.73,2650268,0
+MOD.US,D,20251114,000000,122.28,134.87,120.0077,132.02,1832035,0
+MOD.US,D,20251117,000000,132.92,137.25,127.74,128.49,1288640,0
+MOD.US,D,20251118,000000,125.54,132.54,123.69,130.57,1384777,0
+MOD.US,D,20251119,000000,132.725,146.99,132.725,141.51,1538750,0
+MOD.US,D,20251120,000000,146.43,154.26,136.85,139.01,1528873,0
+MOD.US,D,20251121,000000,139.84,143.23,133.5,143.04,1305032,0
+MOD.US,D,20251124,000000,144.52,156.23,144.23,151.65,1566804,0
+MOD.US,D,20251125,000000,150.39,156.26,146.57,155.79,597147,0
+MOD.US,D,20251126,000000,157,160.31,155.38,158.97,630622,0
+MOD.US,D,20251128,000000,159.93,162.76,156.77,162.13,297995,0
+MOD.US,D,20251201,000000,158.075,162.59,154.32,158.66,1079689,0
+MOD.US,D,20251202,000000,160.43,162.1222,157.86,160.45,903090,0
+MOD.US,D,20251203,000000,158.875,159.86,147,157.46,1362809,0
+MOD.US,D,20251204,000000,156.1,163.7,154.24,159.91,1055111,0
+MOD.US,D,20251205,000000,159.49,165.89,156.26,162.87,981363,0
+MOD.US,D,20251208,000000,165.8,166.755,152.33,153.89,1647216,0
+MOD.US,D,20251209,000000,152.8,156.6,151.05,152.95,1096717,0
+MOD.US,D,20251210,000000,152.39,164.7,148.03,162.66,1251835,0
+MOD.US,D,20251211,000000,161.12,165.83,154.745,165.19,1042320,0
+MOD.US,D,20251212,000000,163.93,163.93,138.64,139.88,2226741,0
+MOD.US,D,20251215,000000,142.83,145.75,136.925,142.27,1247341,0
+MOD.US,D,20251216,000000,141.78,142.04,138,138.59,1161306,0
+MOD.US,D,20251217,000000,137.86,139.94,125.4,128.39,2594156,0
+MOD.US,D,20251218,000000,133.22,136.93,131.23,133.92,1268901,0
+MOD.US,D,20251219,000000,134.62,139.42,132.62,136.16,1468284,0
+MOD.US,D,20251222,000000,139.56,139.6369,134.5,137.03,854423,0
+MOD.US,D,20251223,000000,136.675,139.96,135,137.64,620209,0
+MOD.US,D,20251224,000000,137.905,138.81,135.9,137.59,271654,0
+MOD.US,D,20251226,000000,137.64,138.785,136.38,137.65,331219,0
+MOD.US,D,20251229,000000,136.825,138.02,134.78,136.19,562416,0
+MOD.US,D,20251230,000000,136.9,136.9,133.92,135.15,621471,0
+MOD.US,D,20251231,000000,135.63,136.6284,132.15,133.51,521734,0
+MOD.US,D,20260102,000000,136.11,143.39,135.74,140.81,783771,0
+MOD.US,D,20260105,000000,144.28,146.26,139.79,140.44,737993,0
+MOD.US,D,20260106,000000,129.97,131.83,111.18,129.97,5593913,0
+MOD.US,D,20260107,000000,129.21,129.37,118.54,119.68,2991316,0
+MOD.US,D,20260108,000000,118.75,123.74,115.25,120,2880335,0
+MOD.US,D,20260109,000000,120.01,127.71,119.31,125.14,2415821,0
+MOD.US,D,20260112,000000,123.265,129.95,122.87,127.23,1063066,0
+MOD.US,D,20260113,000000,128.01,129.69,123.71,127.07,1113728,0
+MOD.US,D,20260114,000000,127.2625,127.2625,122.21,125.05,668757,0
+MOD.US,D,20260115,000000,127.23,133.5,127.23,131.86,974396,0
+MOD.US,D,20260116,000000,132.8,139.39,132.03,136.88,1268946,0
+MOD.US,D,20260120,000000,133.22,137.365,132.801,136.36,670659,0
+MOD.US,D,20260121,000000,136.72,143.9999,135.9,143.68,1050822,0
+MOD.US,D,20260122,000000,146.495,150.75,143.0486,147.52,1246474,0
+MOD.US,D,20260123,000000,145.87,147.99,142.215,145.99,617916,0
+MOD.US,D,20260126,000000,145.04,148.59,143.6201,148.49,782724,0
+MOD.US,D,20260127,000000,149.55,153.66,146.69,146.9,897741,0
+MOD.US,D,20260128,000000,147.475,147.475,139.25,146.9,1286910,0
+MOD.US,D,20260129,000000,170,182.85,167.88,176.72,4001600,0
+MOD.US,D,20260130,000000,178.5,190.2225,176.72,184.66,2945838,0
+MOD.US,D,20260202,000000,185,199.54,184.0025,196.07,2821828,0
+MOD.US,D,20260203,000000,199,205.74,190.22,199.48,2594104,0
+MOD.US,D,20260204,000000,201,202.94,191.755,199.53,2361867,0
+MOD.US,D,20260205,000000,195.965,208,193,205.32,2182797,0
+MOD.US,D,20260206,000000,210,220.415,208,215.72,2278858,0
+MOD.US,D,20260209,000000,218.46,224.6955,213.34,219.13,1517451,0
+MOD.US,D,20260210,000000,219,223.0999,214,219.76,893066,0
+MOD.US,D,20260211,000000,227.26,235.02,213.49,219.5,2153774,0
+MOD.US,D,20260212,000000,223,231.12,215.05,215.45,1609752,0
+MOD.US,D,20260213,000000,216.39,223.17,211.091,216.5,1264878,0
+MOD.US,D,20260217,000000,215.85,223.24,214.48,216.84,1019819,0
+MOD.US,D,20260218,000000,221.86,225.39,216.08,217.53,994136,0
diff --git a/daily/us/nyse stocks/2/moh.us.txt b/daily/us/nyse stocks/2/moh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d7a727b10af333514f9b6145d4160b46049ea84d
--- /dev/null
+++ b/daily/us/nyse stocks/2/moh.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MOH.US,D,20050225,000000,29.653,29.887,29.333,29.693,294450,0
+MOH.US,D,20050228,000000,29.627,30.127,29.5,29.92,265800,0
+MOH.US,D,20050301,000000,29.82,30,29.647,29.893,350550,0
+MOH.US,D,20050302,000000,29.827,30.267,29.8,30.067,328800,0
+MOH.US,D,20050303,000000,30.033,30.033,29.733,29.84,166350,0
+MOH.US,D,20050304,000000,29.88,32.467,29.88,32.013,443550,0
+MOH.US,D,20050307,000000,31.093,32.833,31.093,31.607,176700,0
+MOH.US,D,20050308,000000,31.707,31.907,30.933,31.153,143550,0
+MOH.US,D,20050309,000000,31.067,31.413,30.847,31.033,171150,0
+MOH.US,D,20050310,000000,31.967,32.807,31.927,32.107,359700,0
+MOH.US,D,20050311,000000,32.107,32.753,32.107,32.4,171300,0
+MOH.US,D,20050314,000000,32.4,32.667,31.66,31.787,213750,0
+MOH.US,D,20050315,000000,31.867,32.793,31.867,32.367,250050,0
+MOH.US,D,20050316,000000,32.373,32.5,32,32.393,140550,0
+MOH.US,D,20050317,000000,32.547,33.2,32.24,32.713,174750,0
+MOH.US,D,20050318,000000,32.78,32.78,31.367,31.5,210300,0
+MOH.US,D,20050321,000000,31.6,32.16,31.5,31.767,92850,0
+MOH.US,D,20050322,000000,31.633,32.333,31.567,31.98,115650,0
+MOH.US,D,20050323,000000,32,32.1,31.867,31.913,239700,0
+MOH.US,D,20050324,000000,31.92,31.92,31.133,31.193,254400,0
+MOH.US,D,20050328,000000,31.12,31.4,31.067,31.173,123300,0
+MOH.US,D,20050329,000000,31.267,31.267,30.427,30.627,131100,0
+MOH.US,D,20050330,000000,30.493,30.967,30.033,30.587,217050,0
+MOH.US,D,20050331,000000,30.667,31.147,30.4,30.727,231900,0
+MOH.US,D,20050401,000000,30.793,31.233,30.333,30.667,187650,0
+MOH.US,D,20050404,000000,30.533,30.6,29.9,30.267,192750,0
+MOH.US,D,20050405,000000,30.273,30.833,30.153,30.4,282000,0
+MOH.US,D,20050406,000000,30.467,31.233,30.467,30.853,280800,0
+MOH.US,D,20050407,000000,30.853,30.867,30,30.147,118200,0
+MOH.US,D,20050408,000000,30.247,31.073,30.247,30.887,202800,0
+MOH.US,D,20050411,000000,30.847,31.2,30.647,31.093,99750,0
+MOH.US,D,20050412,000000,31,31.5,30.433,31.213,145650,0
+MOH.US,D,20050413,000000,31.18,31.5,30.653,30.867,92700,0
+MOH.US,D,20050414,000000,30.767,30.767,28.56,28.613,270750,0
+MOH.US,D,20050415,000000,28.62,29.633,27.913,29.427,320250,0
+MOH.US,D,20050418,000000,29.4,29.48,28.553,29.067,203100,0
+MOH.US,D,20050419,000000,29.067,30.033,29.067,29.933,80250,0
+MOH.US,D,20050420,000000,29.867,30.147,29.4,29.6,118200,0
+MOH.US,D,20050421,000000,29.733,29.913,29.26,29.4,140700,0
+MOH.US,D,20050422,000000,29.367,29.46,28.733,29.18,223050,0
+MOH.US,D,20050425,000000,29.227,29.773,29.227,29.6,113550,0
+MOH.US,D,20050426,000000,29.667,29.667,27.533,27.573,361500,0
+MOH.US,D,20050427,000000,27.507,28.493,27.253,27.92,230850,0
+MOH.US,D,20050428,000000,28.053,28.56,27.933,28.167,169800,0
+MOH.US,D,20050429,000000,28.3,29.233,28.1,29.167,181650,0
+MOH.US,D,20050502,000000,29.133,29.253,28.873,29.1,210450,0
+MOH.US,D,20050503,000000,29.167,29.56,29.033,29.353,125250,0
+MOH.US,D,20050504,000000,29.52,29.96,29.2,29.9,105000,0
+MOH.US,D,20050505,000000,29.867,29.987,29.667,29.86,66900,0
+MOH.US,D,20050506,000000,29.92,30.153,29.467,29.467,69750,0
+MOH.US,D,20050509,000000,29.4,29.987,29.26,29.847,110250,0
+MOH.US,D,20050510,000000,29.8,29.8,29.28,29.427,161100,0
+MOH.US,D,20050511,000000,29.4,29.4,25.733,25.967,1362600,0
+MOH.US,D,20050512,000000,26,26.133,25.8,25.867,454650,0
+MOH.US,D,20050513,000000,25.867,25.867,24.867,25.253,310050,0
+MOH.US,D,20050516,000000,25.253,25.533,24.8,25.467,836250,0
+MOH.US,D,20050517,000000,25.4,26.307,25.4,26.16,420900,0
+MOH.US,D,20050518,000000,26,26.607,25.833,26.513,457050,0
+MOH.US,D,20050519,000000,27.4,27.733,27.067,27.68,518100,0
+MOH.US,D,20050520,000000,27.693,27.82,27.44,27.66,443700,0
+MOH.US,D,20050523,000000,27.667,28.2,27.333,28.1,226950,0
+MOH.US,D,20050524,000000,28.033,28.1,27.707,28,106650,0
+MOH.US,D,20050525,000000,27.933,28.167,27.633,28.027,166350,0
+MOH.US,D,20050526,000000,28.133,28.507,27.953,28.46,269250,0
+MOH.US,D,20050527,000000,28.38,28.733,28.26,28.573,148500,0
+MOH.US,D,20050531,000000,28.533,28.707,28.333,28.533,242700,0
+MOH.US,D,20050601,000000,28.52,28.647,27.933,28.407,254100,0
+MOH.US,D,20050602,000000,28.367,28.667,27.78,28.347,138150,0
+MOH.US,D,20050603,000000,28.36,29.067,28.36,29,140700,0
+MOH.US,D,20050606,000000,29.047,29.587,28.767,29.347,69000,0
+MOH.US,D,20050607,000000,29.353,29.667,28.927,29.067,91050,0
+MOH.US,D,20050608,000000,29.2,29.22,28.553,28.667,116250,0
+MOH.US,D,20050609,000000,28.667,28.867,28.187,28.733,104400,0
+MOH.US,D,20050610,000000,28.633,28.84,28.367,28.833,114300,0
+MOH.US,D,20050613,000000,28.767,29.487,28.767,29,91500,0
+MOH.US,D,20050614,000000,28.967,29.16,28.9,29.12,68250,0
+MOH.US,D,20050615,000000,29.233,29.333,29,29.233,94650,0
+MOH.US,D,20050616,000000,29.333,30.273,29.227,30,230550,0
+MOH.US,D,20050617,000000,30.067,30.067,29.493,29.733,139200,0
+MOH.US,D,20050620,000000,29.733,29.86,29.147,29.147,95250,0
+MOH.US,D,20050621,000000,29.08,29.273,28.553,28.733,143100,0
+MOH.US,D,20050622,000000,28.733,29.067,28.567,28.64,101250,0
+MOH.US,D,20050623,000000,28.607,28.607,27.887,28.12,82200,0
+MOH.US,D,20050624,000000,28.187,28.2,27.933,27.933,83250,0
+MOH.US,D,20050627,000000,27.933,28.24,27.667,28.227,105600,0
+MOH.US,D,20050628,000000,28.333,28.973,28.333,28.973,57750,0
+MOH.US,D,20050629,000000,29.04,29.567,28.967,29.527,72750,0
+MOH.US,D,20050630,000000,29.693,30.153,29.433,29.507,113700,0
+MOH.US,D,20050701,000000,29.6,29.867,29.427,29.527,108750,0
+MOH.US,D,20050705,000000,29.527,30.487,29.467,30.487,85500,0
+MOH.US,D,20050706,000000,30.553,32.113,30.207,30.933,233850,0
+MOH.US,D,20050707,000000,30.833,31.16,30.567,30.8,70350,0
+MOH.US,D,20050708,000000,30.867,31.86,30.867,31.6,214500,0
+MOH.US,D,20050711,000000,31.567,32.267,31.567,32.267,143850,0
+MOH.US,D,20050712,000000,32.2,32.2,31.673,31.94,123000,0
+MOH.US,D,20050713,000000,31.92,32.193,31.6,31.853,118350,0
+MOH.US,D,20050714,000000,31.92,31.92,30.973,31.373,141600,0
+MOH.US,D,20050715,000000,31.333,32.24,31.333,32.233,73800,0
+MOH.US,D,20050718,000000,32.267,32.267,30.98,31.147,157950,0
+MOH.US,D,20050719,000000,31.313,31.4,29.447,30.447,515400,0
+MOH.US,D,20050720,000000,30.4,30.753,30.067,30.667,137850,0
+MOH.US,D,20050721,000000,19.56,19.56,13.333,17.333,9920100,0
+MOH.US,D,20050722,000000,16.5,17.133,16.42,16.547,1857000,0
+MOH.US,D,20050725,000000,16.933,17.193,16.713,16.94,1044000,0
+MOH.US,D,20050726,000000,17,17.033,16.247,16.28,774300,0
+MOH.US,D,20050727,000000,16.287,16.313,14.373,14.9,3167400,0
+MOH.US,D,20050728,000000,14.973,15.953,14.953,15.833,1006500,0
+MOH.US,D,20050729,000000,15.873,16.047,15.767,15.96,290850,0
+MOH.US,D,20050801,000000,15.667,16.58,15.64,16.4,427200,0
+MOH.US,D,20050802,000000,16.487,16.707,16.413,16.667,402450,0
+MOH.US,D,20050803,000000,16.667,16.98,16.633,16.793,445650,0
+MOH.US,D,20050804,000000,16.793,17.1,16.72,16.773,427800,0
+MOH.US,D,20050805,000000,16.78,16.9,16.44,16.467,441000,0
+MOH.US,D,20050808,000000,16.4,16.433,15.867,16.08,368100,0
+MOH.US,D,20050809,000000,16.247,16.927,16.247,16.7,917550,0
+MOH.US,D,20050810,000000,16.8,16.893,16.5,16.513,281550,0
+MOH.US,D,20050811,000000,16.513,16.86,16.513,16.693,346050,0
+MOH.US,D,20050812,000000,16.7,16.713,16.533,16.613,302700,0
+MOH.US,D,20050815,000000,16.733,17.44,16.733,17.4,852900,0
+MOH.US,D,20050816,000000,17.413,18.12,17.367,17.56,828450,0
+MOH.US,D,20050817,000000,17.52,18.067,17.453,17.967,498150,0
+MOH.US,D,20050818,000000,17.973,18.5,17.887,18.167,605700,0
+MOH.US,D,20050819,000000,18.267,18.4,18.167,18.207,191100,0
+MOH.US,D,20050822,000000,18.207,18.22,17.427,17.54,429900,0
+MOH.US,D,20050823,000000,17.547,17.647,17.373,17.513,383550,0
+MOH.US,D,20050824,000000,18.813,18.813,17.307,17.547,334350,0
+MOH.US,D,20050825,000000,17.587,18.32,17.447,17.667,351900,0
+MOH.US,D,20050826,000000,18.967,18.967,17.487,17.533,107400,0
+MOH.US,D,20050829,000000,17.54,17.667,17.473,17.6,144450,0
+MOH.US,D,20050830,000000,17.767,17.8,17.493,17.78,625950,0
+MOH.US,D,20050831,000000,17.78,18.167,17.633,18.153,194700,0
+MOH.US,D,20050901,000000,18.153,18.967,18.153,18.967,273750,0
+MOH.US,D,20050902,000000,19.02,19.02,18.167,18.24,215850,0
+MOH.US,D,20050906,000000,18.24,18.453,18.233,18.433,276450,0
+MOH.US,D,20050907,000000,18.367,18.493,18.233,18.3,261450,0
+MOH.US,D,20050908,000000,18.3,19.4,18.3,19.3,415050,0
+MOH.US,D,20050909,000000,19.293,19.367,18.88,19.107,211200,0
+MOH.US,D,20050912,000000,19.113,19.54,19.053,19.193,176550,0
+MOH.US,D,20050913,000000,19.133,19.367,19.053,19.233,256650,0
+MOH.US,D,20050914,000000,19.133,19.46,19.133,19.187,150450,0
+MOH.US,D,20050915,000000,19.267,19.6,19.267,19.527,153150,0
+MOH.US,D,20050916,000000,19.633,19.773,19.407,19.627,430350,0
+MOH.US,D,20050919,000000,19.68,19.793,18.913,18.913,140400,0
+MOH.US,D,20050920,000000,18.913,19.233,18.733,18.887,132450,0
+MOH.US,D,20050921,000000,18.8,18.8,18.02,18.3,329850,0
+MOH.US,D,20050922,000000,18.233,18.4,18.107,18.267,260850,0
+MOH.US,D,20050923,000000,18.267,18.553,18.2,18.333,266850,0
+MOH.US,D,20050926,000000,18.433,18.473,18.1,18.313,163500,0
+MOH.US,D,20050927,000000,18.4,18.633,17.833,17.953,355950,0
+MOH.US,D,20050928,000000,17.953,18.14,17.867,18.047,243750,0
+MOH.US,D,20050929,000000,15.993,16.633,15.8,16.52,1889850,0
+MOH.US,D,20050930,000000,16.56,17.133,16.467,16.66,342900,0
+MOH.US,D,20051003,000000,16.66,17.06,16.34,16.46,648000,0
+MOH.US,D,20051004,000000,16.46,16.913,16.46,16.547,226500,0
+MOH.US,D,20051005,000000,16.547,16.667,16.153,16.173,430050,0
+MOH.US,D,20051006,000000,16.133,16.427,15.96,16.187,380100,0
+MOH.US,D,20051007,000000,16.187,16.28,16.073,16.187,257250,0
+MOH.US,D,20051010,000000,16.193,16.88,16.133,16.22,835200,0
+MOH.US,D,20051011,000000,16.387,16.68,16.287,16.333,204000,0
+MOH.US,D,20051012,000000,16.267,16.387,16.013,16.067,158100,0
+MOH.US,D,20051013,000000,16,16.087,15.667,15.893,134400,0
+MOH.US,D,20051014,000000,15.82,16.467,15.82,16.2,198600,0
+MOH.US,D,20051017,000000,16.333,16.507,16.193,16.507,156450,0
+MOH.US,D,20051018,000000,16.433,16.547,16.227,16.32,170850,0
+MOH.US,D,20051019,000000,16.267,16.327,15.967,16.2,153900,0
+MOH.US,D,20051020,000000,16.193,16.4,15.893,16.287,198600,0
+MOH.US,D,20051021,000000,16.293,16.547,15.633,15.82,176550,0
+MOH.US,D,20051024,000000,15.967,15.98,15.667,15.667,141300,0
+MOH.US,D,20051025,000000,15.6,15.6,14.193,15.067,926250,0
+MOH.US,D,20051026,000000,15.067,15.473,14.7,14.927,495450,0
+MOH.US,D,20051027,000000,14.867,15.1,14.353,14.353,325500,0
+MOH.US,D,20051028,000000,14.4,14.467,13.7,13.7,840300,0
+MOH.US,D,20051031,000000,13.833,14.167,13.693,13.7,576900,0
+MOH.US,D,20051101,000000,13.673,14.653,13.48,14.367,385650,0
+MOH.US,D,20051102,000000,14.4,14.713,14.147,14.433,233850,0
+MOH.US,D,20051103,000000,14.427,14.873,14.36,14.733,376650,0
+MOH.US,D,20051104,000000,16.273,18.333,16.273,18.327,2041200,0
+MOH.US,D,20051107,000000,18.133,18.32,17.207,17.347,579150,0
+MOH.US,D,20051108,000000,17.333,17.433,17.047,17.187,373650,0
+MOH.US,D,20051109,000000,17.193,17.32,16.613,16.773,526350,0
+MOH.US,D,20051110,000000,16.78,17.767,16.76,17.707,279600,0
+MOH.US,D,20051111,000000,17.733,17.733,17.44,17.54,122100,0
+MOH.US,D,20051114,000000,17.6,17.867,17.42,17.713,149400,0
+MOH.US,D,20051115,000000,17.713,18.133,17.607,18,250200,0
+MOH.US,D,20051116,000000,18.053,18.113,17.833,17.893,153450,0
+MOH.US,D,20051117,000000,17.967,18.613,17.933,18.42,307200,0
+MOH.US,D,20051118,000000,18.533,18.647,18.207,18.6,170850,0
+MOH.US,D,20051121,000000,17.967,18.6,17.967,18.367,195450,0
+MOH.US,D,20051122,000000,18.373,18.373,17.793,17.953,163350,0
+MOH.US,D,20051123,000000,17.993,18.567,17.993,18.56,120000,0
+MOH.US,D,20051125,000000,18.533,18.54,18.133,18.287,26100,0
+MOH.US,D,20051128,000000,18.287,18.5,18.213,18.267,219300,0
+MOH.US,D,20051129,000000,18.367,18.54,17.853,17.96,170100,0
+MOH.US,D,20051130,000000,17.893,18,17.693,17.8,120300,0
+MOH.US,D,20051201,000000,17.8,18.66,17.747,18.607,341100,0
+MOH.US,D,20051202,000000,18.633,18.64,18.393,18.453,95400,0
+MOH.US,D,20051205,000000,18.487,18.527,18.287,18.52,96900,0
+MOH.US,D,20051206,000000,18.607,18.873,18.387,18.507,179250,0
+MOH.US,D,20051207,000000,18.44,18.5,18.1,18.333,103500,0
+MOH.US,D,20051208,000000,18.34,18.493,17.847,18.2,256950,0
+MOH.US,D,20051209,000000,18.267,18.787,18.173,18.707,136200,0
+MOH.US,D,20051212,000000,18.747,18.747,18.113,18.607,108600,0
+MOH.US,D,20051213,000000,18.66,18.66,18.34,18.593,183900,0
+MOH.US,D,20051214,000000,18.6,18.82,18.6,18.76,177450,0
+MOH.US,D,20051215,000000,18.76,18.76,18.027,18.133,86400,0
+MOH.US,D,20051216,000000,18.167,18.547,18.14,18.327,127200,0
+MOH.US,D,20051219,000000,18.333,18.333,17.86,17.947,83700,0
+MOH.US,D,20051220,000000,18,18.067,17.727,17.82,84000,0
+MOH.US,D,20051221,000000,17.82,18.62,17.82,18.333,160350,0
+MOH.US,D,20051222,000000,18.333,18.333,17.82,17.933,202350,0
+MOH.US,D,20051223,000000,17.867,18,17.653,17.827,96600,0
+MOH.US,D,20051227,000000,17.867,18.1,17.867,17.993,93450,0
+MOH.US,D,20051228,000000,17.973,18.247,17.86,18.06,97800,0
+MOH.US,D,20051229,000000,18,18.3,17.88,18.053,66600,0
+MOH.US,D,20051230,000000,18.053,18.053,17.753,17.76,57450,0
+MOH.US,D,20060103,000000,17.76,18.073,17.42,17.993,263550,0
+MOH.US,D,20060104,000000,18.033,18.333,17.887,18.107,182100,0
+MOH.US,D,20060105,000000,18.173,18.227,17.64,18.18,184650,0
+MOH.US,D,20060106,000000,18.2,18.233,17.633,17.64,119850,0
+MOH.US,D,20060109,000000,17.64,17.687,16.967,17.38,99150,0
+MOH.US,D,20060110,000000,17.333,17.333,16.58,16.76,160500,0
+MOH.US,D,20060111,000000,16.867,17.167,16.1,16.507,325200,0
+MOH.US,D,20060112,000000,16.507,16.507,15.78,15.813,312150,0
+MOH.US,D,20060113,000000,15.933,16.32,15.533,16.24,245550,0
+MOH.US,D,20060117,000000,16.2,16.207,15.62,15.727,255300,0
+MOH.US,D,20060118,000000,15.727,16.027,15.66,16,467850,0
+MOH.US,D,20060119,000000,16,16.22,15.867,16.16,440700,0
+MOH.US,D,20060120,000000,16.16,16.24,15.767,15.8,354600,0
+MOH.US,D,20060123,000000,15.8,16.393,15.8,16.173,352500,0
+MOH.US,D,20060124,000000,16.173,16.4,16.113,16.4,257550,0
+MOH.US,D,20060125,000000,16.4,16.72,16.3,16.66,129900,0
+MOH.US,D,20060126,000000,16.7,16.853,16.667,16.733,156450,0
+MOH.US,D,20060127,000000,16.733,16.847,16.407,16.647,214050,0
+MOH.US,D,20060130,000000,16.593,16.867,16.427,16.707,491850,0
+MOH.US,D,20060131,000000,16.6,17.773,16.5,17.64,294450,0
+MOH.US,D,20060201,000000,19.833,20.92,19.733,19.94,1053000,0
+MOH.US,D,20060202,000000,19.867,20,18.553,19.107,654150,0
+MOH.US,D,20060203,000000,19.173,20.26,18.947,20.067,401700,0
+MOH.US,D,20060206,000000,20.073,20.133,19.267,19.607,387600,0
+MOH.US,D,20060207,000000,19.613,20.333,19.6,19.967,233850,0
+MOH.US,D,20060208,000000,20.033,20.153,19.613,20.08,157950,0
+MOH.US,D,20060209,000000,20.08,20.453,19.787,19.847,116100,0
+MOH.US,D,20060210,000000,19.847,19.847,19.367,19.647,178800,0
+MOH.US,D,20060213,000000,19.647,19.667,19.1,19.387,134550,0
+MOH.US,D,20060214,000000,19.393,20.227,19.393,20,237000,0
+MOH.US,D,20060215,000000,19.993,20.367,19.8,20.367,158550,0
+MOH.US,D,20060216,000000,20.38,20.38,18.947,19.5,486450,0
+MOH.US,D,20060217,000000,19.567,20.2,19.387,19.947,186450,0
+MOH.US,D,20060221,000000,19.967,20.113,19.393,20.033,277950,0
+MOH.US,D,20060222,000000,20.04,20.233,19.713,19.94,243150,0
+MOH.US,D,20060223,000000,19.4,19.713,18.707,19.167,541800,0
+MOH.US,D,20060224,000000,19,19.133,18.48,18.593,252750,0
+MOH.US,D,20060227,000000,18.66,19.14,18.66,18.827,134100,0
+MOH.US,D,20060228,000000,18.833,19.16,18.78,18.94,339750,0
+MOH.US,D,20060301,000000,19.033,19.787,18.807,19.593,325200,0
+MOH.US,D,20060302,000000,19.587,20.193,19.28,19.927,372600,0
+MOH.US,D,20060303,000000,20.06,20.647,19.707,19.753,341850,0
+MOH.US,D,20060306,000000,19.733,19.767,18.9,19.067,170250,0
+MOH.US,D,20060307,000000,19.067,19.773,19.067,19.42,158250,0
+MOH.US,D,20060308,000000,19.467,19.96,19.467,19.84,80250,0
+MOH.US,D,20060309,000000,19.847,20.127,19.447,19.493,92850,0
+MOH.US,D,20060310,000000,19.533,19.913,19.44,19.84,78900,0
+MOH.US,D,20060313,000000,19.84,20.393,19.66,19.927,170850,0
+MOH.US,D,20060314,000000,19.967,20.86,19.8,20.8,154800,0
+MOH.US,D,20060315,000000,20.867,21.487,20.82,21.367,420300,0
+MOH.US,D,20060316,000000,21.467,22.073,21.333,21.68,436500,0
+MOH.US,D,20060317,000000,21.673,22,21.353,21.993,567900,0
+MOH.US,D,20060320,000000,22.733,23.067,22.153,22.227,481650,0
+MOH.US,D,20060321,000000,22.227,22.233,21.393,21.6,492000,0
+MOH.US,D,20060322,000000,21.6,21.847,21.36,21.427,399900,0
+MOH.US,D,20060323,000000,21.48,21.48,21.1,21.32,122250,0
+MOH.US,D,20060324,000000,21.4,21.633,21.293,21.633,143700,0
+MOH.US,D,20060327,000000,21.7,21.787,21.233,21.353,235500,0
+MOH.US,D,20060328,000000,21.513,21.587,21.007,21.367,430500,0
+MOH.US,D,20060329,000000,20.733,22,20.733,21.667,430350,0
+MOH.US,D,20060330,000000,21.667,22.027,21.5,21.867,290550,0
+MOH.US,D,20060331,000000,21.933,22.6,21.933,22.313,405600,0
+MOH.US,D,20060403,000000,22.18,22.247,21.367,21.827,459600,0
+MOH.US,D,20060404,000000,21.92,22.533,21.793,22.353,457800,0
+MOH.US,D,20060405,000000,22.467,22.693,22.193,22.473,372300,0
+MOH.US,D,20060406,000000,21.933,23.24,21.647,21.867,689550,0
+MOH.US,D,20060407,000000,21.933,22.32,21.427,22.267,429600,0
+MOH.US,D,20060410,000000,22.26,22.26,20.873,21.413,347400,0
+MOH.US,D,20060411,000000,21.347,21.44,20.847,21.013,178350,0
+MOH.US,D,20060412,000000,21.067,22.207,21.067,21.8,230850,0
+MOH.US,D,20060413,000000,21.8,21.967,21.307,21.733,210150,0
+MOH.US,D,20060417,000000,21.667,21.9,20.873,21.2,298800,0
+MOH.US,D,20060418,000000,21.4,21.94,21.4,21.913,347400,0
+MOH.US,D,20060419,000000,22,22.033,21.04,21.193,297450,0
+MOH.US,D,20060420,000000,21.253,21.673,20.86,21.073,168000,0
+MOH.US,D,20060421,000000,21.4,21.4,20.667,20.807,100200,0
+MOH.US,D,20060424,000000,20.767,20.993,20.36,20.807,132450,0
+MOH.US,D,20060425,000000,20.807,21.673,20.24,21.113,681000,0
+MOH.US,D,20060426,000000,21.16,21.293,20.933,21.293,302850,0
+MOH.US,D,20060427,000000,21.2,21.2,20.113,20.193,407400,0
+MOH.US,D,20060428,000000,20.5,22.327,20.5,21.8,1043700,0
+MOH.US,D,20060501,000000,22.067,23.04,21.68,22.687,493200,0
+MOH.US,D,20060502,000000,22.62,23.593,22.58,23.3,838200,0
+MOH.US,D,20060503,000000,23.233,23.24,22.593,22.72,616650,0
+MOH.US,D,20060504,000000,22.653,22.833,22.333,22.333,443550,0
+MOH.US,D,20060505,000000,23,23.653,22.813,22.813,564900,0
+MOH.US,D,20060508,000000,22.873,23.933,22.873,23.653,529200,0
+MOH.US,D,20060509,000000,23.767,24.4,23.64,24.38,642450,0
+MOH.US,D,20060510,000000,24.38,24.76,24.16,24.513,370800,0
+MOH.US,D,20060511,000000,24.387,24.667,24.247,24.52,393300,0
+MOH.US,D,20060512,000000,24.56,24.633,24.28,24.44,360750,0
+MOH.US,D,20060515,000000,24.4,24.727,24.293,24.613,251700,0
+MOH.US,D,20060516,000000,24.68,25.407,24.613,25.227,204300,0
+MOH.US,D,20060517,000000,25.093,25.6,24.747,25.373,203250,0
+MOH.US,D,20060518,000000,25.367,25.52,24.787,24.787,258150,0
+MOH.US,D,20060519,000000,24.793,25.153,24.433,24.94,251850,0
+MOH.US,D,20060522,000000,24.873,25.133,24.44,24.827,513450,0
+MOH.US,D,20060523,000000,24.993,25.247,24.387,24.42,339450,0
+MOH.US,D,20060524,000000,24.487,24.667,23.267,23.82,414000,0
+MOH.US,D,20060525,000000,24.087,24.407,23.84,24.147,323850,0
+MOH.US,D,20060526,000000,24.28,25.16,24.2,24.833,261150,0
+MOH.US,D,20060530,000000,24.833,25.5,24.8,25.1,483300,0
+MOH.US,D,20060531,000000,25.167,25.9,24.933,25.213,484350,0
+MOH.US,D,20060601,000000,25.213,26.093,25.207,25.933,392850,0
+MOH.US,D,20060602,000000,26.033,26.52,25.707,26.2,368550,0
+MOH.US,D,20060605,000000,26.193,26.193,25,25.12,354150,0
+MOH.US,D,20060606,000000,25.12,25.387,24.967,25.207,378000,0
+MOH.US,D,20060607,000000,25.207,25.667,24.873,25.227,474000,0
+MOH.US,D,20060608,000000,25.227,25.813,24.873,25.213,379650,0
+MOH.US,D,20060609,000000,25.22,25.22,24.76,24.973,287850,0
+MOH.US,D,20060612,000000,24.94,25.193,24.46,24.553,277500,0
+MOH.US,D,20060613,000000,24.507,24.667,24.087,24.347,391500,0
+MOH.US,D,20060614,000000,24.34,24.56,24.187,24.313,423150,0
+MOH.US,D,20060615,000000,24.633,24.8,24.067,24.533,382050,0
+MOH.US,D,20060616,000000,24.533,24.54,24.133,24.193,368850,0
+MOH.US,D,20060619,000000,24.2,24.833,24.06,24.507,303900,0
+MOH.US,D,20060620,000000,24.573,24.7,24.033,24.2,294450,0
+MOH.US,D,20060621,000000,24.14,24.36,23.4,23.6,469500,0
+MOH.US,D,20060622,000000,23.647,23.833,23.173,23.46,352200,0
+MOH.US,D,20060623,000000,23.413,24.26,23.2,24.093,346050,0
+MOH.US,D,20060626,000000,24.133,24.167,23.807,23.96,191250,0
+MOH.US,D,20060627,000000,24.093,24.167,23.427,23.673,275550,0
+MOH.US,D,20060628,000000,23.807,24.133,23.373,24.02,249900,0
+MOH.US,D,20060629,000000,24.133,25.533,24.12,25.447,347250,0
+MOH.US,D,20060630,000000,25.447,25.82,25.267,25.367,351600,0
+MOH.US,D,20060703,000000,25.38,25.44,24.753,24.76,138750,0
+MOH.US,D,20060705,000000,24.64,25.247,24.5,25.08,170850,0
+MOH.US,D,20060706,000000,25.087,26.26,25.087,25.607,197100,0
+MOH.US,D,20060707,000000,25.54,25.553,24.767,24.867,153900,0
+MOH.US,D,20060710,000000,24.887,25.053,24.607,24.833,225300,0
+MOH.US,D,20060711,000000,24.833,25.027,24.433,25.013,272100,0
+MOH.US,D,20060712,000000,25.033,25.547,24.947,25.233,269100,0
+MOH.US,D,20060713,000000,25.133,25.293,24.873,25.167,269100,0
+MOH.US,D,20060714,000000,25.3,25.653,25,25.113,248250,0
+MOH.US,D,20060717,000000,25.113,25.827,24.533,24.533,335250,0
+MOH.US,D,20060718,000000,23.12,23.12,21.067,21.167,1261200,0
+MOH.US,D,20060719,000000,21.227,21.6,20.893,21.193,769350,0
+MOH.US,D,20060720,000000,21.267,21.533,20.807,20.813,394950,0
+MOH.US,D,20060721,000000,20.813,21.367,20.733,21.153,385200,0
+MOH.US,D,20060724,000000,21.32,22.127,21.147,21.973,326550,0
+MOH.US,D,20060725,000000,22,22.56,21.733,22.167,446400,0
+MOH.US,D,20060726,000000,22.16,22.933,22.007,22.713,388050,0
+MOH.US,D,20060727,000000,22.6,22.653,21.62,21.747,402150,0
+MOH.US,D,20060728,000000,21.867,22.407,21.333,21.947,467400,0
+MOH.US,D,20060731,000000,21.78,22.3,21.68,22.093,204900,0
+MOH.US,D,20060801,000000,22.227,22.98,22.207,22.773,316800,0
+MOH.US,D,20060802,000000,24.667,24.667,23.6,24,1081050,0
+MOH.US,D,20060803,000000,24,24.8,24,24.253,578250,0
+MOH.US,D,20060804,000000,24.267,24.813,23.813,23.993,343500,0
+MOH.US,D,20060807,000000,23.467,24.02,23.373,23.687,312450,0
+MOH.US,D,20060808,000000,23.753,23.98,23.347,23.52,251550,0
+MOH.US,D,20060809,000000,23.587,23.98,23.02,23.067,233850,0
+MOH.US,D,20060810,000000,23.067,24.273,23.033,23.98,282750,0
+MOH.US,D,20060811,000000,23.98,23.993,23.36,23.547,165750,0
+MOH.US,D,20060814,000000,23.613,24.093,23.32,23.48,115050,0
+MOH.US,D,20060815,000000,23.613,23.84,23.307,23.513,207750,0
+MOH.US,D,20060816,000000,23.58,24.153,23.58,23.967,310500,0
+MOH.US,D,20060817,000000,23.98,24.067,23.733,23.8,239700,0
+MOH.US,D,20060818,000000,23.9,23.987,23.687,23.9,214950,0
+MOH.US,D,20060821,000000,23.8,24.013,23.8,23.887,147000,0
+MOH.US,D,20060822,000000,23.82,24.153,23.807,23.853,282150,0
+MOH.US,D,20060823,000000,23.9,24.287,23.9,24.147,375900,0
+MOH.US,D,20060824,000000,24.147,25.18,24.053,24.947,462300,0
+MOH.US,D,20060825,000000,24.833,25.067,24.42,24.44,394200,0
+MOH.US,D,20060828,000000,24.433,24.507,24.1,24.347,400650,0
+MOH.US,D,20060829,000000,24.4,24.98,24.347,24.947,265050,0
+MOH.US,D,20060830,000000,24.9,25.14,24.513,24.673,584400,0
+MOH.US,D,20060831,000000,24.733,25.16,24.693,24.693,326700,0
+MOH.US,D,20060901,000000,24.76,24.76,24.42,24.667,166050,0
+MOH.US,D,20060905,000000,24.673,25.293,24.667,25.107,379200,0
+MOH.US,D,20060906,000000,24.973,24.973,24.333,24.367,190500,0
+MOH.US,D,20060907,000000,24.347,24.62,24.067,24.333,343950,0
+MOH.US,D,20060908,000000,24.333,24.747,24.28,24.347,293700,0
+MOH.US,D,20060911,000000,24.213,24.52,24.033,24.333,256800,0
+MOH.US,D,20060912,000000,24.333,24.8,24.287,24.68,209850,0
+MOH.US,D,20060913,000000,24.813,24.86,24.247,24.693,344100,0
+MOH.US,D,20060914,000000,24.627,25.073,24.553,25.02,212850,0
+MOH.US,D,20060915,000000,25.2,25.473,25.053,25.32,406050,0
+MOH.US,D,20060918,000000,25.253,25.393,24.7,24.833,288600,0
+MOH.US,D,20060919,000000,24.833,24.833,24.213,24.4,206550,0
+MOH.US,D,20060920,000000,24.4,24.693,24.267,24.287,333900,0
+MOH.US,D,20060921,000000,24.287,24.287,23.5,23.687,401700,0
+MOH.US,D,20060922,000000,23.6,23.6,22.427,23,487050,0
+MOH.US,D,20060925,000000,22.9,23.587,22.9,23.467,315300,0
+MOH.US,D,20060926,000000,23.473,23.887,23.267,23.807,541350,0
+MOH.US,D,20060927,000000,23.8,24.06,23.567,23.893,231750,0
+MOH.US,D,20060928,000000,23.987,24.26,23.76,23.967,334500,0
+MOH.US,D,20060929,000000,23.973,24.067,23.553,23.573,226800,0
+MOH.US,D,20061002,000000,23.5,23.7,22.913,23.247,315900,0
+MOH.US,D,20061003,000000,23.3,24.207,23.233,23.6,256950,0
+MOH.US,D,20061004,000000,23.6,23.607,23.167,23.38,284550,0
+MOH.US,D,20061005,000000,23.333,24.107,23.193,24.04,181200,0
+MOH.US,D,20061006,000000,24,24.06,23.44,23.533,185400,0
+MOH.US,D,20061009,000000,23.707,23.987,23.6,23.727,237900,0
+MOH.US,D,20061010,000000,23.727,23.753,23.407,23.727,275250,0
+MOH.US,D,20061011,000000,23.727,24.327,23.727,24.267,395400,0
+MOH.US,D,20061012,000000,24.267,24.553,23.867,24.253,354300,0
+MOH.US,D,20061013,000000,24.313,24.367,24.08,24.2,213150,0
+MOH.US,D,20061016,000000,24.127,24.44,23.973,24.393,187500,0
+MOH.US,D,20061017,000000,24.327,25.22,24.307,24.88,420000,0
+MOH.US,D,20061018,000000,25.233,25.647,25.047,25.48,266250,0
+MOH.US,D,20061019,000000,25.487,25.487,24.6,24.7,467550,0
+MOH.US,D,20061020,000000,24.833,25.46,24.76,25.127,595200,0
+MOH.US,D,20061023,000000,24.993,25.313,24.793,25.013,279750,0
+MOH.US,D,20061024,000000,25.667,26.113,25.48,26.067,766050,0
+MOH.US,D,20061025,000000,26.033,26.293,25.187,25.36,315300,0
+MOH.US,D,20061026,000000,26,26.207,25.647,25.947,260400,0
+MOH.US,D,20061027,000000,25.947,27.5,25.833,27.107,819600,0
+MOH.US,D,20061030,000000,27.027,27.027,26.227,26.367,310050,0
+MOH.US,D,20061031,000000,26.267,26.467,26.02,26.153,588450,0
+MOH.US,D,20061101,000000,26.32,26.513,25.147,25.147,440850,0
+MOH.US,D,20061102,000000,25.467,26.147,25.327,25.68,437700,0
+MOH.US,D,20061103,000000,25.733,25.853,25.167,25.34,304500,0
+MOH.US,D,20061106,000000,25.433,26.287,25.273,26.18,546450,0
+MOH.US,D,20061107,000000,26.08,26.147,25.7,26.053,347250,0
+MOH.US,D,20061108,000000,25.467,25.467,23.133,23.24,1921950,0
+MOH.US,D,20061109,000000,23.367,23.4,22.36,22.447,1165200,0
+MOH.US,D,20061110,000000,23,23.407,21.887,22.14,792750,0
+MOH.US,D,20061113,000000,22.667,22.693,22.207,22.487,724950,0
+MOH.US,D,20061114,000000,22.467,23.067,22.453,23.007,609600,0
+MOH.US,D,20061115,000000,23,23.107,22.653,22.727,444900,0
+MOH.US,D,20061116,000000,22.693,22.733,22.46,22.533,356250,0
+MOH.US,D,20061117,000000,22.533,22.72,22.24,22.673,390900,0
+MOH.US,D,20061120,000000,22.533,22.587,21.96,22.24,609000,0
+MOH.US,D,20061121,000000,22.247,22.44,22.08,22.407,470100,0
+MOH.US,D,20061122,000000,22.407,22.58,22.307,22.367,244800,0
+MOH.US,D,20061124,000000,22.347,22.567,22.333,22.493,90150,0
+MOH.US,D,20061127,000000,22.413,22.54,22.26,22.333,568350,0
+MOH.US,D,20061128,000000,22.34,22.667,22.24,22.667,471450,0
+MOH.US,D,20061129,000000,22.667,22.733,21.887,22.04,414300,0
+MOH.US,D,20061130,000000,22.067,22.867,22.067,22.66,372750,0
+MOH.US,D,20061201,000000,22.667,22.76,21.953,22.307,465750,0
+MOH.US,D,20061204,000000,22.427,22.9,22.4,22.72,282600,0
+MOH.US,D,20061205,000000,22.72,22.767,22.2,22.5,551550,0
+MOH.US,D,20061206,000000,22.533,23.067,22.513,22.667,390300,0
+MOH.US,D,20061207,000000,22.647,22.747,22.32,22.44,418200,0
+MOH.US,D,20061208,000000,22.467,22.647,22.207,22.56,164400,0
+MOH.US,D,20061211,000000,22.667,22.893,22.527,22.607,329850,0
+MOH.US,D,20061212,000000,22.647,22.78,22.267,22.387,287400,0
+MOH.US,D,20061213,000000,22.393,22.54,22.147,22.22,242400,0
+MOH.US,D,20061214,000000,22.2,22.267,21.613,21.633,416400,0
+MOH.US,D,20061215,000000,21.693,21.967,21.613,21.653,240750,0
+MOH.US,D,20061218,000000,21.74,22.013,21.667,21.687,171900,0
+MOH.US,D,20061219,000000,21.553,22.073,21.347,21.847,264300,0
+MOH.US,D,20061220,000000,21.947,22.053,21.86,21.9,114900,0
+MOH.US,D,20061221,000000,21.833,22.133,21.72,21.76,115950,0
+MOH.US,D,20061222,000000,21.833,22.06,21.76,21.967,181500,0
+MOH.US,D,20061226,000000,21.9,22.027,21.773,21.98,117750,0
+MOH.US,D,20061227,000000,21.987,22.26,21.793,22.067,264450,0
+MOH.US,D,20061228,000000,22,22.167,21.873,22.073,120750,0
+MOH.US,D,20061229,000000,22.027,22.06,21.533,21.673,105150,0
+MOH.US,D,20070103,000000,21.807,22.573,21.753,22.36,280950,0
+MOH.US,D,20070104,000000,22.333,22.333,21.807,22.167,227100,0
+MOH.US,D,20070105,000000,22.133,22.433,22.067,22.1,252000,0
+MOH.US,D,20070108,000000,22.133,22.133,21.467,21.587,313350,0
+MOH.US,D,20070109,000000,22,22.733,22,22.607,642600,0
+MOH.US,D,20070110,000000,22.5,22.76,22.047,22.66,367800,0
+MOH.US,D,20070111,000000,22.633,23,22.633,22.867,468600,0
+MOH.US,D,20070112,000000,22.9,23.093,22.833,22.9,243750,0
+MOH.US,D,20070116,000000,22.907,23.173,22.787,23.013,257550,0
+MOH.US,D,20070117,000000,23.033,23.053,22.52,22.593,721200,0
+MOH.US,D,20070118,000000,22.6,22.6,19.253,20.767,1423050,0
+MOH.US,D,20070119,000000,20.773,21.36,20.773,21.267,351900,0
+MOH.US,D,20070122,000000,21.3,21.393,20.8,20.907,530100,0
+MOH.US,D,20070123,000000,20.907,21.267,20.773,21.1,190650,0
+MOH.US,D,20070124,000000,21.1,21.353,21.047,21.167,199650,0
+MOH.US,D,20070125,000000,21.107,21.26,21,21.027,292200,0
+MOH.US,D,20070126,000000,21.027,21.133,20.807,21,309150,0
+MOH.US,D,20070129,000000,20.927,20.927,20.193,20.287,491100,0
+MOH.US,D,20070130,000000,20.367,20.767,20.367,20.613,379650,0
+MOH.US,D,20070131,000000,20.567,20.753,20.493,20.553,174750,0
+MOH.US,D,20070201,000000,20.6,20.807,20.5,20.667,266850,0
+MOH.US,D,20070202,000000,20.607,20.78,20.28,20.3,292800,0
+MOH.US,D,20070205,000000,20.24,20.607,20.24,20.54,369150,0
+MOH.US,D,20070206,000000,20.56,20.687,20.253,20.613,166350,0
+MOH.US,D,20070207,000000,20.567,20.653,20.187,20.327,367200,0
+MOH.US,D,20070208,000000,20.327,20.333,20.2,20.253,208650,0
+MOH.US,D,20070209,000000,20.207,20.347,20,20.047,323250,0
+MOH.US,D,20070212,000000,20.047,20.18,19.76,19.847,619035,0
+MOH.US,D,20070213,000000,19.847,20.293,19.847,20.187,409650,0
+MOH.US,D,20070214,000000,20.193,20.76,20.187,20.327,384600,0
+MOH.US,D,20070215,000000,20.4,20.74,20.267,20.593,235500,0
+MOH.US,D,20070216,000000,20.6,21.013,20.433,20.993,253350,0
+MOH.US,D,20070220,000000,20.887,20.887,20.307,20.673,379950,0
+MOH.US,D,20070221,000000,20.533,21.067,20.533,21.04,426300,0
+MOH.US,D,20070222,000000,21.053,21.153,20.907,21.153,240750,0
+MOH.US,D,20070223,000000,21.08,21.213,20.813,21.033,182100,0
+MOH.US,D,20070226,000000,21.14,21.14,20.827,21,341331,0
+MOH.US,D,20070227,000000,20.833,21.06,20.44,20.767,765300,0
+MOH.US,D,20070228,000000,20.733,21.047,20.333,20.773,562050,0
+MOH.US,D,20070301,000000,20.607,21.127,20.213,20.88,637847,0
+MOH.US,D,20070302,000000,20.86,21.067,20.713,20.747,473850,0
+MOH.US,D,20070305,000000,21.347,21.347,20.273,20.567,590550,0
+MOH.US,D,20070306,000000,20.733,21.32,20.733,21.167,454350,0
+MOH.US,D,20070307,000000,21.133,21.133,20.92,20.953,295200,0
+MOH.US,D,20070308,000000,21.067,21.113,20.653,20.753,288300,0
+MOH.US,D,20070309,000000,20.853,20.947,20.407,20.567,203850,0
+MOH.US,D,20070312,000000,20.833,20.913,20.533,20.833,211050,0
+MOH.US,D,20070313,000000,20.747,20.9,20.453,20.5,148350,0
+MOH.US,D,20070314,000000,20.413,20.513,20.147,20.387,173850,0
+MOH.US,D,20070315,000000,20.333,20.433,20.253,20.407,197550,0
+MOH.US,D,20070316,000000,20.407,20.7,20.26,20.26,266550,0
+MOH.US,D,20070319,000000,20.353,20.587,20.267,20.487,170400,0
+MOH.US,D,20070320,000000,20.487,20.787,20.367,20.7,561600,0
+MOH.US,D,20070321,000000,20.8,21.2,20.56,21.167,158100,0
+MOH.US,D,20070322,000000,21.193,21.193,20.613,20.78,375750,0
+MOH.US,D,20070323,000000,20.793,20.867,20.707,20.767,178800,0
+MOH.US,D,20070326,000000,20.78,20.787,20.427,20.547,320250,0
+MOH.US,D,20070327,000000,20.553,20.553,20.327,20.473,259800,0
+MOH.US,D,20070328,000000,20.407,20.407,20.113,20.147,165000,0
+MOH.US,D,20070329,000000,20.2,20.2,19.54,19.9,403950,0
+MOH.US,D,20070330,000000,19.927,20.493,19.927,20.393,296250,0
+MOH.US,D,20070402,000000,20.367,20.767,20.347,20.72,132150,0
+MOH.US,D,20070403,000000,20.767,21.073,20.767,20.993,179700,0
+MOH.US,D,20070404,000000,20.96,21.113,20.673,21.073,160650,0
+MOH.US,D,20070405,000000,21.073,21.3,21.073,21.18,218100,0
+MOH.US,D,20070409,000000,21.267,21.58,21.16,21.52,502950,0
+MOH.US,D,20070410,000000,21.5,21.993,21.413,21.92,318150,0
+MOH.US,D,20070411,000000,21.973,22.447,21.78,22.213,438000,0
+MOH.US,D,20070412,000000,22.147,22.3,22.053,22.233,332100,0
+MOH.US,D,20070413,000000,22.233,22.493,22.127,22.46,381300,0
+MOH.US,D,20070416,000000,22.427,22.58,22.193,22.467,250950,0
+MOH.US,D,20070417,000000,22.447,22.653,22.36,22.413,250500,0
+MOH.US,D,20070418,000000,22.307,22.527,22.227,22.267,189600,0
+MOH.US,D,20070419,000000,22.1,22.513,22.033,22.413,200400,0
+MOH.US,D,20070420,000000,22.64,23.28,22.64,23.067,307200,0
+MOH.US,D,20070423,000000,23.007,23.133,22.807,22.9,584550,0
+MOH.US,D,20070424,000000,22.873,23,22.48,22.64,528000,0
+MOH.US,D,20070425,000000,22.573,22.58,21.607,21.96,1196400,0
+MOH.US,D,20070426,000000,22,22.133,21.56,21.647,484350,0
+MOH.US,D,20070427,000000,21.66,21.667,20.827,21.12,555600,0
+MOH.US,D,20070430,000000,20,20.647,19.88,20.147,869700,0
+MOH.US,D,20070501,000000,20.107,20.3,19.147,19.8,614100,0
+MOH.US,D,20070502,000000,21.553,22.84,20.813,21.893,1925970,0
+MOH.US,D,20070503,000000,21.973,22.253,21.527,21.693,561900,0
+MOH.US,D,20070504,000000,21.773,21.78,21.3,21.407,275850,0
+MOH.US,D,20070507,000000,21.433,21.98,21.433,21.893,299100,0
+MOH.US,D,20070508,000000,21.993,22.12,21.747,21.833,592800,0
+MOH.US,D,20070509,000000,21.807,21.9,21.653,21.773,200250,0
+MOH.US,D,20070510,000000,21.64,21.82,21.427,21.473,162150,0
+MOH.US,D,20070511,000000,21.573,21.64,21.413,21.513,171750,0
+MOH.US,D,20070514,000000,21.513,21.58,21.333,21.493,205050,0
+MOH.US,D,20070515,000000,21.407,21.587,21.36,21.5,232050,0
+MOH.US,D,20070516,000000,21.633,21.813,21.427,21.62,234600,0
+MOH.US,D,20070517,000000,21.607,21.607,21.287,21.44,403800,0
+MOH.US,D,20070518,000000,21.44,21.473,21.04,21.407,217050,0
+MOH.US,D,20070521,000000,21.34,21.647,21.207,21.567,189600,0
+MOH.US,D,20070522,000000,21.533,21.84,21.433,21.707,114300,0
+MOH.US,D,20070523,000000,21.707,21.767,21.407,21.42,111150,0
+MOH.US,D,20070524,000000,21.367,21.367,20.94,21.04,180750,0
+MOH.US,D,20070525,000000,21.153,21.327,21.04,21.167,184050,0
+MOH.US,D,20070529,000000,21.233,21.5,21.193,21.34,168750,0
+MOH.US,D,20070530,000000,21.267,21.347,21.093,21.167,78450,0
+MOH.US,D,20070531,000000,21.233,21.413,21.213,21.313,183750,0
+MOH.US,D,20070601,000000,21.333,21.8,21.253,21.587,166050,0
+MOH.US,D,20070604,000000,21.593,21.673,21.333,21.34,103650,0
+MOH.US,D,20070605,000000,21.313,21.42,21.047,21.207,101850,0
+MOH.US,D,20070606,000000,21.127,21.127,20.833,20.973,165600,0
+MOH.US,D,20070607,000000,21.793,21.793,20.62,20.647,285600,0
+MOH.US,D,20070608,000000,20.647,20.893,20.613,20.673,151350,0
+MOH.US,D,20070611,000000,20.58,20.58,20.287,20.393,164550,0
+MOH.US,D,20070612,000000,20.267,20.907,20.267,20.827,288600,0
+MOH.US,D,20070613,000000,21.027,21.127,20.547,20.793,263250,0
+MOH.US,D,20070614,000000,20.733,20.793,20.347,20.487,235350,0
+MOH.US,D,20070615,000000,20.733,21.1,20.133,20.627,288450,0
+MOH.US,D,20070618,000000,20.713,21.18,20.36,20.467,139650,0
+MOH.US,D,20070619,000000,20.453,20.453,20.027,20.167,179400,0
+MOH.US,D,20070620,000000,20.267,20.56,20.213,20.253,180000,0
+MOH.US,D,20070621,000000,20.207,20.733,20.18,20.7,260250,0
+MOH.US,D,20070622,000000,20.7,20.733,20.327,20.327,736800,0
+MOH.US,D,20070625,000000,20.333,20.5,20.267,20.293,438750,0
+MOH.US,D,20070626,000000,20.407,20.613,20.2,20.287,522300,0
+MOH.US,D,20070627,000000,20.3,20.48,20.267,20.313,279150,0
+MOH.US,D,20070628,000000,20.333,20.5,20.3,20.393,220050,0
+MOH.US,D,20070629,000000,20.467,20.74,20.333,20.347,325800,0
+MOH.US,D,20070702,000000,20.367,20.913,20.34,20.8,212700,0
+MOH.US,D,20070703,000000,20.8,20.867,20.56,20.727,120000,0
+MOH.US,D,20070705,000000,20.727,21.06,20.6,21.013,205650,0
+MOH.US,D,20070706,000000,20.933,20.987,20.7,20.893,194550,0
+MOH.US,D,20070709,000000,20.893,21.007,20.687,20.993,234900,0
+MOH.US,D,20070710,000000,20.833,20.867,20.62,20.687,263400,0
+MOH.US,D,20070711,000000,20.727,21.1,20.667,20.747,184050,0
+MOH.US,D,20070712,000000,20.747,21.22,20.747,21.187,257400,0
+MOH.US,D,20070713,000000,21.173,21.313,21.027,21.267,143700,0
+MOH.US,D,20070716,000000,21.267,21.327,20.88,21.007,319350,0
+MOH.US,D,20070717,000000,20.987,21.233,20.86,21.1,158100,0
+MOH.US,D,20070718,000000,21.247,21.333,20.94,21.333,298950,0
+MOH.US,D,20070719,000000,21.333,21.413,20.867,21.387,310200,0
+MOH.US,D,20070720,000000,21.34,21.5,21.147,21.38,347100,0
+MOH.US,D,20070723,000000,21.34,21.347,21.053,21.2,326400,0
+MOH.US,D,20070724,000000,21.2,21.467,21.013,21.2,263400,0
+MOH.US,D,20070725,000000,21.2,21.32,20.973,21.16,429900,0
+MOH.US,D,20070726,000000,21.167,21.447,20.927,21.18,287850,0
+MOH.US,D,20070727,000000,21.2,21.287,20.9,21.04,348450,0
+MOH.US,D,20070730,000000,21.067,21.493,20.707,20.9,288900,0
+MOH.US,D,20070731,000000,21,21.467,20.833,20.927,572850,0
+MOH.US,D,20070801,000000,20.887,21.54,20.733,21.527,568500,0
+MOH.US,D,20070802,000000,21.633,21.94,21.373,21.787,364050,0
+MOH.US,D,20070803,000000,21.9,23.333,21.84,22.753,979650,0
+MOH.US,D,20070806,000000,22.773,22.907,22.033,22.34,720900,0
+MOH.US,D,20070807,000000,22.3,22.487,21.7,21.82,687000,0
+MOH.US,D,20070808,000000,21.94,22.32,18.767,20.667,1826250,0
+MOH.US,D,20070809,000000,20.667,22.073,18.933,20.967,1694400,0
+MOH.US,D,20070810,000000,20.767,23.32,19.18,21.6,1505250,0
+MOH.US,D,20070813,000000,21.933,23.08,21.567,22.193,621750,0
+MOH.US,D,20070814,000000,22.193,22.613,22.067,22.113,248550,0
+MOH.US,D,20070815,000000,22.113,22.64,21.66,21.72,361050,0
+MOH.US,D,20070816,000000,21.733,22.133,21.267,21.833,499200,0
+MOH.US,D,20070817,000000,22.587,22.667,21.347,21.44,521400,0
+MOH.US,D,20070820,000000,21.513,22.38,21.447,22.273,299850,0
+MOH.US,D,20070821,000000,22.147,22.693,22.147,22.3,311550,0
+MOH.US,D,20070822,000000,22.433,22.84,22.433,22.653,345000,0
+MOH.US,D,20070823,000000,22.713,22.833,22.387,22.5,286050,0
+MOH.US,D,20070824,000000,22.553,22.907,22.513,22.867,449850,0
+MOH.US,D,20070827,000000,22.76,22.96,22.56,22.887,284400,0
+MOH.US,D,20070828,000000,22.807,23,22.447,22.48,154950,0
+MOH.US,D,20070829,000000,22.66,23.007,22.467,23.007,250500,0
+MOH.US,D,20070830,000000,22.827,23.2,22.713,23.047,193050,0
+MOH.US,D,20070831,000000,23.287,23.313,22.62,22.7,167100,0
+MOH.US,D,20070904,000000,22.733,23.7,22.733,23.68,475800,0
+MOH.US,D,20070905,000000,23.5,23.5,22.94,23.227,262200,0
+MOH.US,D,20070906,000000,23.373,23.753,23.24,23.673,205200,0
+MOH.US,D,20070907,000000,23.453,23.66,23.273,23.66,248550,0
+MOH.US,D,20070910,000000,23.8,24.44,23.12,23.753,210750,0
+MOH.US,D,20070911,000000,23.927,24.233,23.66,24.1,346350,0
+MOH.US,D,20070912,000000,24.733,25.607,24.207,24.373,731400,0
+MOH.US,D,20070913,000000,24.533,24.653,23.9,24.08,239700,0
+MOH.US,D,20070914,000000,24,24.427,23.947,24.273,247050,0
+MOH.US,D,20070917,000000,24.28,24.387,23.973,24.367,203100,0
+MOH.US,D,20070918,000000,24.4,25.327,24.04,24.9,279900,0
+MOH.US,D,20070919,000000,24.98,25.42,24.867,25.307,329400,0
+MOH.US,D,20070920,000000,24.033,24.333,23.94,24.067,454800,0
+MOH.US,D,20070921,000000,24.22,24.413,24.113,24.38,240900,0
+MOH.US,D,20070924,000000,24.353,24.687,24.267,24.38,117900,0
+MOH.US,D,20070925,000000,24.333,24.42,24.073,24.293,187050,0
+MOH.US,D,20070926,000000,24.46,24.747,24.08,24.3,361050,0
+MOH.US,D,20070927,000000,24.367,24.753,24.267,24.447,155850,0
+MOH.US,D,20070928,000000,24.447,24.52,24.14,24.18,237150,0
+MOH.US,D,20071001,000000,24.313,24.967,24.173,24.433,310500,0
+MOH.US,D,20071002,000000,24.547,24.767,24.367,24.593,226950,0
+MOH.US,D,20071003,000000,24.5,24.593,24.08,24.127,308100,0
+MOH.US,D,20071004,000000,23.333,23.44,22.673,23.007,2956800,0
+MOH.US,D,20071005,000000,23.167,23.547,23.02,23.16,2145750,0
+MOH.US,D,20071008,000000,23.147,23.273,23,23.153,608400,0
+MOH.US,D,20071009,000000,23.14,23.273,23.12,23.193,879000,0
+MOH.US,D,20071010,000000,23.227,23.28,22.98,23.1,667350,0
+MOH.US,D,20071011,000000,23.933,23.933,23.373,23.48,1081500,0
+MOH.US,D,20071012,000000,23.467,23.733,23.427,23.733,2132550,0
+MOH.US,D,20071015,000000,23.653,23.66,23.173,23.4,447900,0
+MOH.US,D,20071016,000000,23.333,23.793,23.333,23.727,773850,0
+MOH.US,D,20071017,000000,24.24,24.24,23.707,23.947,482400,0
+MOH.US,D,20071018,000000,23.987,24.527,23.867,24.28,920100,0
+MOH.US,D,20071019,000000,24.24,24.527,24.133,24.187,175050,0
+MOH.US,D,20071022,000000,24.013,24.567,23.893,24.567,441000,0
+MOH.US,D,20071023,000000,24.767,25.267,24.513,25.207,474300,0
+MOH.US,D,20071024,000000,25.067,25.1,23.653,23.9,629850,0
+MOH.US,D,20071025,000000,23.933,25.747,23.78,25.333,1091850,0
+MOH.US,D,20071026,000000,25.7,25.7,24.807,25.1,558450,0
+MOH.US,D,20071029,000000,25.28,25.327,24.68,24.687,248700,0
+MOH.US,D,20071030,000000,24.813,25.2,24.713,25.107,253050,0
+MOH.US,D,20071031,000000,25.307,25.58,24.747,25.407,551850,0
+MOH.US,D,20071101,000000,25.273,25.547,25.013,25.4,873750,0
+MOH.US,D,20071102,000000,26.667,27.473,25.72,25.853,1578000,0
+MOH.US,D,20071105,000000,25.38,26.193,25.207,25.953,500550,0
+MOH.US,D,20071106,000000,25.827,26.14,25.687,26.02,427650,0
+MOH.US,D,20071107,000000,25.853,26.173,25.567,25.567,247050,0
+MOH.US,D,20071108,000000,25.893,26.993,25.747,26.887,639600,0
+MOH.US,D,20071109,000000,26.947,27.22,26.467,26.58,857550,0
+MOH.US,D,20071112,000000,26.733,27.4,26.52,26.787,695700,0
+MOH.US,D,20071113,000000,27.093,27.093,26.413,26.647,208650,0
+MOH.US,D,20071114,000000,26.72,26.773,26.333,26.467,195300,0
+MOH.US,D,20071115,000000,26.44,27.113,26.253,26.947,243600,0
+MOH.US,D,20071116,000000,26.813,27.093,26.3,26.713,489750,0
+MOH.US,D,20071119,000000,26.48,27.027,26.173,26.98,313200,0
+MOH.US,D,20071120,000000,26.8,27.027,26.187,26.46,368400,0
+MOH.US,D,20071121,000000,26.36,26.373,25.66,26,215700,0
+MOH.US,D,20071123,000000,26.373,26.427,26.107,26.293,118200,0
+MOH.US,D,20071126,000000,26.333,26.433,26.033,26.213,266850,0
+MOH.US,D,20071127,000000,26.187,26.187,25.18,25.687,458850,0
+MOH.US,D,20071128,000000,25.687,25.973,25.3,25.48,580050,0
+MOH.US,D,20071129,000000,25.487,25.9,25.34,25.74,455250,0
+MOH.US,D,20071130,000000,26.033,26.033,24.807,24.993,375150,0
+MOH.US,D,20071203,000000,24.993,25.547,24.873,25.22,446550,0
+MOH.US,D,20071204,000000,25.087,25.653,24.92,25.573,912150,0
+MOH.US,D,20071205,000000,25.793,25.793,24.727,25.24,731250,0
+MOH.US,D,20071206,000000,25.24,25.913,25.153,25.393,248250,0
+MOH.US,D,20071207,000000,25.453,25.667,25.353,25.58,186750,0
+MOH.US,D,20071210,000000,25.58,25.9,25.467,25.807,201750,0
+MOH.US,D,20071211,000000,25.867,25.867,25.113,25.433,209550,0
+MOH.US,D,20071212,000000,25.807,25.847,25.02,25.107,273000,0
+MOH.US,D,20071213,000000,25.18,25.793,25.073,25.593,157350,0
+MOH.US,D,20071214,000000,25.687,25.947,25.493,25.733,224100,0
+MOH.US,D,20071217,000000,25.46,26.08,25.46,26,219000,0
+MOH.US,D,20071218,000000,25.96,26.72,25.873,26.553,335400,0
+MOH.US,D,20071219,000000,26.62,26.987,26.393,26.667,393150,0
+MOH.US,D,20071220,000000,26.82,27.027,26.14,26.547,266700,0
+MOH.US,D,20071221,000000,27.093,27.093,26.3,26.4,469305,0
+MOH.US,D,20071224,000000,26.607,27.367,26.213,27.22,271692,0
+MOH.US,D,20071226,000000,27.207,27.207,26.647,27.087,118500,0
+MOH.US,D,20071227,000000,26.82,26.82,25.907,26.033,214350,0
+MOH.US,D,20071228,000000,26.06,26.333,25.733,25.913,102300,0
+MOH.US,D,20071231,000000,25.733,25.953,25.3,25.8,136050,0
+MOH.US,D,20080102,000000,25.667,25.987,25.307,25.573,143700,0
+MOH.US,D,20080103,000000,25.62,26,25.54,25.733,244500,0
+MOH.US,D,20080104,000000,25.54,25.573,24.573,24.893,439800,0
+MOH.US,D,20080107,000000,24.913,25.253,24.6,24.807,271050,0
+MOH.US,D,20080108,000000,24.767,26.413,24.68,26.3,460200,0
+MOH.US,D,20080109,000000,26.193,26.48,25.84,26.327,392031,0
+MOH.US,D,20080110,000000,26.327,26.653,25.927,26.033,321300,0
+MOH.US,D,20080111,000000,25.833,26.407,25.533,25.553,349650,0
+MOH.US,D,20080114,000000,25.713,25.713,24.84,25.22,479850,0
+MOH.US,D,20080115,000000,25.173,26.64,25.173,26,614400,0
+MOH.US,D,20080116,000000,25.853,26.547,25.627,25.7,529950,0
+MOH.US,D,20080117,000000,25.773,25.773,24.78,24.78,394950,0
+MOH.US,D,20080118,000000,24.753,25.113,24.14,24.393,626100,0
+MOH.US,D,20080122,000000,23.513,29.96,23.513,24.447,769331,0
+MOH.US,D,20080123,000000,24.467,24.707,23.473,23.9,1174500,0
+MOH.US,D,20080124,000000,24.16,24.28,23.653,24.1,358194,0
+MOH.US,D,20080125,000000,24.36,24.873,23.573,23.573,550200,0
+MOH.US,D,20080128,000000,22.5,22.98,22.167,22.86,988674,0
+MOH.US,D,20080129,000000,22.947,23.327,22.353,22.467,442535,0
+MOH.US,D,20080130,000000,22.453,23,22.247,22.687,364380,0
+MOH.US,D,20080131,000000,22.36,22.853,22.34,22.74,272582,0
+MOH.US,D,20080201,000000,22.78,23.067,22.633,23,203250,0
+MOH.US,D,20080204,000000,22.94,23.14,22.573,22.847,228600,0
+MOH.US,D,20080205,000000,22.5,23.327,22.5,22.607,211800,0
+MOH.US,D,20080206,000000,22.767,23.3,22.667,23.18,366750,0
+MOH.US,D,20080207,000000,22.933,23.607,22.533,23.293,426600,0
+MOH.US,D,20080208,000000,23.147,23.147,22.26,22.34,388289,0
+MOH.US,D,20080211,000000,22.32,22.6,21.547,22.373,278604,0
+MOH.US,D,20080212,000000,22.527,22.647,22.093,22.193,196800,0
+MOH.US,D,20080213,000000,22.187,22.367,21.513,22.367,645150,0
+MOH.US,D,20080214,000000,23.073,24.393,22.66,23.467,1070522,0
+MOH.US,D,20080215,000000,23.587,23.667,23.213,23.287,404895,0
+MOH.US,D,20080219,000000,23.553,23.78,23.307,23.36,223634,0
+MOH.US,D,20080220,000000,23.333,23.66,23.113,23.42,632250,0
+MOH.US,D,20080221,000000,23.5,23.593,23.053,23.287,267750,0
+MOH.US,D,20080222,000000,23.267,23.267,21.947,22.2,697500,0
+MOH.US,D,20080225,000000,22.273,22.887,22.187,22.727,258450,0
+MOH.US,D,20080226,000000,22.667,23.147,22.627,22.967,870450,0
+MOH.US,D,20080227,000000,22.727,23.06,22.513,22.807,562200,0
+MOH.US,D,20080228,000000,22.753,22.893,22.24,22.48,611160,0
+MOH.US,D,20080229,000000,22.467,22.493,20.98,21.1,772674,0
+MOH.US,D,20080303,000000,21.18,21.247,20.747,21.007,321300,0
+MOH.US,D,20080304,000000,21.007,21.487,20.467,20.607,1068038,0
+MOH.US,D,20080305,000000,20.6,21.047,20.447,20.567,281250,0
+MOH.US,D,20080306,000000,20.493,20.653,19.567,19.7,485550,0
+MOH.US,D,20080307,000000,19.7,20.007,19.247,19.433,466653,0
+MOH.US,D,20080310,000000,19.407,19.6,19.273,19.353,505050,0
+MOH.US,D,20080311,000000,18,18,16.213,16.667,2127450,0
+MOH.US,D,20080312,000000,15.947,17.647,15.793,16.987,1291950,0
+MOH.US,D,20080313,000000,16.833,18.067,16.733,18.067,579150,0
+MOH.US,D,20080314,000000,18.113,18.153,17.687,17.967,1361850,0
+MOH.US,D,20080317,000000,17.427,17.9,17.333,17.733,599400,0
+MOH.US,D,20080318,000000,17.573,17.993,17.573,17.867,671250,0
+MOH.US,D,20080319,000000,17.967,17.987,16.2,16.573,1727925,0
+MOH.US,D,20080320,000000,16.747,16.973,16.2,16.693,1396200,0
+MOH.US,D,20080324,000000,16.693,16.833,16.187,16.3,1247250,0
+MOH.US,D,20080325,000000,16.133,16.367,15.633,16.293,1096682,0
+MOH.US,D,20080326,000000,16.067,16.733,16.007,16.627,419250,0
+MOH.US,D,20080327,000000,16.633,16.813,16.08,16.16,664650,0
+MOH.US,D,20080328,000000,16,16.193,15.8,16.027,721880,0
+MOH.US,D,20080331,000000,15.953,16.527,15.887,16.28,491475,0
+MOH.US,D,20080401,000000,17.36,17.36,16.407,16.567,549450,0
+MOH.US,D,20080402,000000,16.467,16.5,15.827,16.113,526688,0
+MOH.US,D,20080403,000000,15.913,16.607,15.913,16.04,406950,0
+MOH.US,D,20080404,000000,16.22,16.253,15.667,15.7,480900,0
+MOH.US,D,20080407,000000,15.873,16.18,15.84,16.1,512100,0
+MOH.US,D,20080408,000000,16.067,16.5,15.84,16.467,586734,0
+MOH.US,D,20080409,000000,16.387,16.493,15.94,15.987,497700,0
+MOH.US,D,20080410,000000,15.833,15.927,15.513,15.64,398700,0
+MOH.US,D,20080411,000000,15.407,16.433,15.12,15.693,1245150,0
+MOH.US,D,20080414,000000,15.833,16.067,15.653,15.733,622878,0
+MOH.US,D,20080415,000000,15.807,15.907,15.407,15.447,544011,0
+MOH.US,D,20080416,000000,15.533,16.207,15.433,16.047,829014,0
+MOH.US,D,20080417,000000,15.833,16.467,15.767,16.353,484866,0
+MOH.US,D,20080418,000000,16.54,17.013,16.347,16.98,602307,0
+MOH.US,D,20080421,000000,16.873,17.1,16.487,16.6,483681,0
+MOH.US,D,20080422,000000,16.373,16.373,15.127,15.393,1165007,0
+MOH.US,D,20080423,000000,15.453,16.093,15.367,16.06,448068,0
+MOH.US,D,20080424,000000,16.06,16.06,15.227,15.347,637502,0
+MOH.US,D,20080425,000000,15.473,15.953,15.193,15.833,513399,0
+MOH.US,D,20080428,000000,15.607,15.927,15.307,15.473,936618,0
+MOH.US,D,20080429,000000,15.4,15.74,15.34,15.673,630504,0
+MOH.US,D,20080430,000000,16.933,17.54,16.16,16.553,1516053,0
+MOH.US,D,20080501,000000,16.6,16.6,15.6,16.02,750683,0
+MOH.US,D,20080502,000000,16.06,16.267,15.94,16.167,574755,0
+MOH.US,D,20080505,000000,16.073,16.18,15.6,16.147,1058528,0
+MOH.US,D,20080506,000000,16.147,16.547,15.993,16.347,521198,0
+MOH.US,D,20080507,000000,16.307,16.653,16.267,16.413,371093,0
+MOH.US,D,20080508,000000,16.48,16.693,16.413,16.593,340238,0
+MOH.US,D,20080509,000000,16.367,16.887,16.367,16.827,358868,0
+MOH.US,D,20080512,000000,16.9,16.933,16.427,16.9,328248,0
+MOH.US,D,20080513,000000,17,17.093,16.76,16.853,448116,0
+MOH.US,D,20080514,000000,16.913,17.013,16.52,16.673,652257,0
+MOH.US,D,20080515,000000,16.707,17.367,16.707,17.3,455030,0
+MOH.US,D,20080516,000000,17.327,17.433,16.973,17.387,382497,0
+MOH.US,D,20080519,000000,17.367,18.027,17.2,17.687,373226,0
+MOH.US,D,20080520,000000,17.52,17.853,17.393,17.513,251840,0
+MOH.US,D,20080521,000000,17.647,18.5,17.387,18.06,324564,0
+MOH.US,D,20080522,000000,18.087,18.213,17.813,17.9,323171,0
+MOH.US,D,20080523,000000,18,18,17.693,17.853,164945,0
+MOH.US,D,20080527,000000,17.9,18.36,17.627,18.34,275285,0
+MOH.US,D,20080528,000000,18.46,18.54,17.74,17.967,243144,0
+MOH.US,D,20080529,000000,18.007,19.087,17.72,18.967,555939,0
+MOH.US,D,20080530,000000,19.287,20.107,19.233,20.107,798738,0
+MOH.US,D,20080602,000000,20.02,20.333,19.273,19.36,557730,0
+MOH.US,D,20080603,000000,19.553,19.767,19.313,19.313,754031,0
+MOH.US,D,20080604,000000,19.313,19.34,19.053,19.127,446831,0
+MOH.US,D,20080605,000000,19.14,19.467,19.06,19.22,396315,0
+MOH.US,D,20080606,000000,19.18,19.307,18.827,19.173,364802,0
+MOH.US,D,20080609,000000,19.06,19.093,18.853,18.947,236951,0
+MOH.US,D,20080610,000000,18.7,19.18,18.62,18.887,530400,0
+MOH.US,D,20080611,000000,18.613,18.7,18.327,18.48,534401,0
+MOH.US,D,20080612,000000,18.5,18.633,18.327,18.427,486488,0
+MOH.US,D,20080613,000000,18.493,18.493,17.88,18.32,433187,0
+MOH.US,D,20080616,000000,18.467,18.813,18.44,18.707,517953,0
+MOH.US,D,20080617,000000,18.8,19.067,18.533,18.693,413114,0
+MOH.US,D,20080618,000000,18.647,18.933,18.62,18.713,330861,0
+MOH.US,D,20080619,000000,17.893,17.987,16.933,17.373,1155815,0
+MOH.US,D,20080620,000000,17.8,18,17.193,17.6,720170,0
+MOH.US,D,20080623,000000,17.667,17.68,17.2,17.247,275295,0
+MOH.US,D,20080624,000000,17.1,17.247,16.827,16.873,266693,0
+MOH.US,D,20080625,000000,16.807,17.1,16.64,16.913,254702,0
+MOH.US,D,20080626,000000,16.673,17.033,16.547,16.627,615092,0
+MOH.US,D,20080627,000000,16.633,16.9,16.387,16.58,439980,0
+MOH.US,D,20080630,000000,16.34,16.713,16.207,16.227,271250,0
+MOH.US,D,20080701,000000,16.127,16.727,16.107,16.453,298011,0
+MOH.US,D,20080702,000000,16.76,16.9,16.453,16.607,303612,0
+MOH.US,D,20080703,000000,16.58,16.653,16.16,16.42,257339,0
+MOH.US,D,20080707,000000,16.56,16.78,16.287,16.487,203319,0
+MOH.US,D,20080708,000000,16.413,16.713,16.133,16.673,605897,0
+MOH.US,D,20080709,000000,16.887,16.933,16.273,16.513,289797,0
+MOH.US,D,20080710,000000,16.053,16.573,16.053,16.553,263360,0
+MOH.US,D,20080711,000000,16.467,16.967,16.28,16.913,294368,0
+MOH.US,D,20080714,000000,17.087,17.18,16.527,16.853,170910,0
+MOH.US,D,20080715,000000,16.667,17.06,16.327,16.72,315227,0
+MOH.US,D,20080716,000000,16.613,16.94,16.527,16.913,226602,0
+MOH.US,D,20080717,000000,17.053,17.353,16.827,17.147,377627,0
+MOH.US,D,20080718,000000,17.147,17.393,17.033,17.127,221685,0
+MOH.US,D,20080721,000000,17.26,17.347,16.927,17.107,360299,0
+MOH.US,D,20080722,000000,17.173,17.84,17.16,17.673,716399,0
+MOH.US,D,20080723,000000,17.767,18.953,17.753,18.787,1271831,0
+MOH.US,D,20080724,000000,19.6,20.38,18.7,19.973,1276274,0
+MOH.US,D,20080725,000000,19.9,20.12,19.82,19.973,585591,0
+MOH.US,D,20080728,000000,19.987,20.667,19.52,19.7,328227,0
+MOH.US,D,20080729,000000,19.787,20,19.52,19.96,259044,0
+MOH.US,D,20080730,000000,19.88,20.667,19.46,19.68,351354,0
+MOH.US,D,20080731,000000,19.567,20.16,19.553,19.893,266660,0
+MOH.US,D,20080801,000000,19.813,20.26,19.793,20.133,380927,0
+MOH.US,D,20080804,000000,20.14,20.253,19.927,20,400892,0
+MOH.US,D,20080805,000000,20.08,21.02,20.08,20.92,538998,0
+MOH.US,D,20080806,000000,20.867,21.187,20.667,20.96,226376,0
+MOH.US,D,20080807,000000,21.04,21.387,20.88,20.953,445854,0
+MOH.US,D,20080808,000000,20.94,21.467,20.94,21.247,352277,0
+MOH.US,D,20080811,000000,21.287,21.513,21.1,21.32,385512,0
+MOH.US,D,20080812,000000,21.34,21.42,20.913,21.133,477779,0
+MOH.US,D,20080813,000000,20.947,21.86,20.947,21.727,623859,0
+MOH.US,D,20080814,000000,21.647,21.807,21.373,21.467,303504,0
+MOH.US,D,20080815,000000,21.54,21.947,21.193,21.32,266189,0
+MOH.US,D,20080818,000000,21.273,21.613,21.133,21.207,202473,0
+MOH.US,D,20080819,000000,21.073,21.2,20.607,20.9,155894,0
+MOH.US,D,20080820,000000,20.9,21.18,20.633,20.7,189636,0
+MOH.US,D,20080821,000000,20.713,21.713,20.713,21.18,298961,0
+MOH.US,D,20080822,000000,21.233,21.427,21.013,21.273,214578,0
+MOH.US,D,20080825,000000,21.347,21.347,20.467,20.733,232244,0
+MOH.US,D,20080826,000000,20.7,21.2,20.553,20.94,149313,0
+MOH.US,D,20080827,000000,20.9,20.993,20.513,20.827,173996,0
+MOH.US,D,20080828,000000,20.793,21.1,20.493,21.02,153378,0
+MOH.US,D,20080829,000000,21.033,21.24,20.933,20.98,135587,0
+MOH.US,D,20080902,000000,21.153,21.84,21.153,21.453,269814,0
+MOH.US,D,20080903,000000,21.407,22.36,21.347,22.187,622286,0
+MOH.US,D,20080904,000000,22.233,22.347,21.347,21.7,365279,0
+MOH.US,D,20080905,000000,21.7,21.7,21.02,21.433,253868,0
+MOH.US,D,20080908,000000,21.9,22.167,21.413,21.553,211793,0
+MOH.US,D,20080909,000000,21.6,22.207,21.5,21.693,310596,0
+MOH.US,D,20080910,000000,21.56,21.987,21.273,21.66,308067,0
+MOH.US,D,20080911,000000,21.567,21.713,21.093,21.707,409284,0
+MOH.US,D,20080912,000000,21.567,21.667,21.133,21.667,175559,0
+MOH.US,D,20080915,000000,21.46,21.46,20.76,20.847,165984,0
+MOH.US,D,20080916,000000,20.367,21.587,20.193,20.78,403785,0
+MOH.US,D,20080917,000000,20.673,20.673,19.887,19.9,513156,0
+MOH.US,D,20080918,000000,20.167,21.24,19.687,20.9,527445,0
+MOH.US,D,20080919,000000,28.407,28.407,18.833,23.433,604752,0
+MOH.US,D,20080922,000000,23.767,23.767,21.447,22.267,190667,0
+MOH.US,D,20080923,000000,21.933,22.893,20.647,22.48,409797,0
+MOH.US,D,20080924,000000,22.187,22.4,21.207,21.34,82877,0
+MOH.US,D,20080925,000000,21.467,21.98,20.92,21.2,99665,0
+MOH.US,D,20080926,000000,20.933,21.833,20.86,21.5,105795,0
+MOH.US,D,20080929,000000,21.333,21.347,19.847,20.08,118083,0
+MOH.US,D,20080930,000000,20.14,21.08,19.86,20.667,211047,0
+MOH.US,D,20081001,000000,21.4,21.633,20.373,20.773,167996,0
+MOH.US,D,20081002,000000,21.04,21.04,19.94,20.087,210672,0
+MOH.US,D,20081003,000000,20.133,20.44,19.62,19.72,155025,0
+MOH.US,D,20081006,000000,19.533,19.88,18.873,19.48,214388,0
+MOH.US,D,20081007,000000,19.633,20,17.633,19.18,234426,0
+MOH.US,D,20081008,000000,18.253,19.72,17.953,18.72,287514,0
+MOH.US,D,20081009,000000,18.767,18.793,14.72,15.7,800640,0
+MOH.US,D,20081010,000000,15.353,16.807,13.88,16.573,621732,0
+MOH.US,D,20081013,000000,17.447,17.493,16.653,17.007,366590,0
+MOH.US,D,20081014,000000,17.34,17.747,16.76,17.18,273218,0
+MOH.US,D,20081015,000000,16.693,16.84,15.113,15.393,446423,0
+MOH.US,D,20081016,000000,15.473,16.72,14.513,16.58,431121,0
+MOH.US,D,20081017,000000,16.267,18.173,16.247,16.88,397176,0
+MOH.US,D,20081020,000000,17.22,18.687,16.753,18.613,273111,0
+MOH.US,D,20081021,000000,18.28,18.5,17.72,17.813,310347,0
+MOH.US,D,20081022,000000,17.247,17.247,15.373,16.407,640361,0
+MOH.US,D,20081023,000000,16.367,16.373,13.673,14.727,836450,0
+MOH.US,D,20081024,000000,15.307,15.307,13.533,13.893,636317,0
+MOH.US,D,20081027,000000,13.847,14.26,12.913,12.96,502850,0
+MOH.US,D,20081028,000000,14.293,14.293,12.253,13.653,643512,0
+MOH.US,D,20081029,000000,13.333,13.827,12.453,13.2,505601,0
+MOH.US,D,20081030,000000,13.413,14.073,13.253,13.947,268820,0
+MOH.US,D,20081031,000000,13.873,15.153,13.653,14.847,370091,0
+MOH.US,D,20081103,000000,14.507,15.26,14.507,15.167,348519,0
+MOH.US,D,20081104,000000,15.293,15.927,15.14,15.813,467991,0
+MOH.US,D,20081105,000000,15.767,15.933,15.26,15.333,269616,0
+MOH.US,D,20081106,000000,15.307,15.307,14.347,14.367,296990,0
+MOH.US,D,20081107,000000,14.373,15.193,14.233,14.9,259499,0
+MOH.US,D,20081110,000000,15.293,15.933,15.133,15.407,155183,0
+MOH.US,D,20081111,000000,15.3,15.3,14.467,14.693,245667,0
+MOH.US,D,20081112,000000,14.513,14.727,14.16,14.227,246039,0
+MOH.US,D,20081113,000000,14.353,15.307,13.393,15.173,230645,0
+MOH.US,D,20081114,000000,15.007,15.58,14.667,14.84,620199,0
+MOH.US,D,20081117,000000,14.78,15.293,14.78,14.927,295838,0
+MOH.US,D,20081118,000000,14.933,15.093,14.747,14.993,404075,0
+MOH.US,D,20081119,000000,15.153,15.273,14.68,14.713,331145,0
+MOH.US,D,20081120,000000,14.56,14.88,13.907,14.12,755937,0
+MOH.US,D,20081121,000000,14.147,14.607,13.287,14.407,347763,0
+MOH.US,D,20081124,000000,14.52,15.447,14.507,15.193,191358,0
+MOH.US,D,20081125,000000,15.313,15.613,14.86,15.507,194486,0
+MOH.US,D,20081126,000000,15.26,16.013,15.2,15.94,154148,0
+MOH.US,D,20081128,000000,15.673,16.26,15.613,15.793,81978,0
+MOH.US,D,20081201,000000,15.56,15.56,13.613,13.707,455507,0
+MOH.US,D,20081202,000000,13.847,13.847,12.4,13.187,596466,0
+MOH.US,D,20081203,000000,12.927,14.093,12.927,13.54,230484,0
+MOH.US,D,20081204,000000,13.5,13.913,12.847,13.233,231428,0
+MOH.US,D,20081205,000000,13.107,14.447,12.813,14.307,458765,0
+MOH.US,D,20081208,000000,14.227,14.333,12.9,13.653,602088,0
+MOH.US,D,20081209,000000,13.54,13.867,12.5,12.633,684846,0
+MOH.US,D,20081210,000000,12.653,12.987,10.907,11.727,1248464,0
+MOH.US,D,20081211,000000,11.64,11.76,11.033,11.313,579918,0
+MOH.US,D,20081212,000000,11.233,11.453,10.747,11.167,628040,0
+MOH.US,D,20081215,000000,11.053,11.447,11.033,11.367,226707,0
+MOH.US,D,20081216,000000,11.24,11.967,11.24,11.927,289181,0
+MOH.US,D,20081217,000000,11.907,12.153,11.153,12,519612,0
+MOH.US,D,20081218,000000,11.867,12.533,11.853,12.333,495579,0
+MOH.US,D,20081219,000000,12.413,12.913,11.787,11.967,674357,0
+MOH.US,D,20081222,000000,11.993,12.027,11.447,11.907,288327,0
+MOH.US,D,20081223,000000,11.827,12,11.233,11.587,245507,0
+MOH.US,D,20081224,000000,11.547,11.58,11.073,11.2,110256,0
+MOH.US,D,20081226,000000,11.233,11.533,11.2,11.5,54365,0
+MOH.US,D,20081229,000000,11.453,11.72,11.333,11.66,151961,0
+MOH.US,D,20081230,000000,11.733,11.853,11.187,11.467,307989,0
+MOH.US,D,20081231,000000,11.533,12.207,11.347,11.74,875403,0
+MOH.US,D,20090102,000000,11.773,12.253,11.773,12.127,421587,0
+MOH.US,D,20090105,000000,12.047,12.3,11.92,12.293,489753,0
+MOH.US,D,20090106,000000,12.327,12.72,12,12.58,662267,0
+MOH.US,D,20090107,000000,12.407,12.72,12.253,12.333,394379,0
+MOH.US,D,20090108,000000,12.113,12.607,12.067,12.407,224238,0
+MOH.US,D,20090109,000000,12.353,12.387,11.94,11.98,930926,0
+MOH.US,D,20090112,000000,12,12.113,11.52,11.667,377628,0
+MOH.US,D,20090113,000000,11.7,12,11.453,11.873,679370,0
+MOH.US,D,20090114,000000,11.693,11.813,11.58,11.753,505187,0
+MOH.US,D,20090115,000000,11.687,12.4,11.553,12.28,384135,0
+MOH.US,D,20090116,000000,12.507,12.96,12.393,12.66,521735,0
+MOH.US,D,20090120,000000,12.553,12.553,11.46,11.507,528831,0
+MOH.US,D,20090121,000000,11.587,11.707,11.027,11.327,1469724,0
+MOH.US,D,20090122,000000,11.34,11.9,11.047,11.207,1232547,0
+MOH.US,D,20090123,000000,11.22,12.093,10.813,12,1005969,0
+MOH.US,D,20090126,000000,12.36,12.707,12.033,12.233,367917,0
+MOH.US,D,20090127,000000,12.28,12.727,12.267,12.413,251550,0
+MOH.US,D,20090128,000000,12.727,13.013,12.693,12.9,274755,0
+MOH.US,D,20090129,000000,12.76,12.76,11.933,12.007,358487,0
+MOH.US,D,20090130,000000,12.12,12.14,11.507,11.693,267366,0
+MOH.US,D,20090202,000000,11.653,12.3,11.493,12.173,426923,0
+MOH.US,D,20090203,000000,12.213,12.633,12.007,12.453,327279,0
+MOH.US,D,20090204,000000,12.453,12.72,12.16,12.3,245913,0
+MOH.US,D,20090205,000000,12.22,12.793,12.22,12.573,187089,0
+MOH.US,D,20090206,000000,12.6,13.4,12.54,13.293,858711,0
+MOH.US,D,20090209,000000,13.16,13.42,12.833,12.913,204036,0
+MOH.US,D,20090210,000000,12.887,12.933,12.18,12.553,874211,0
+MOH.US,D,20090211,000000,12.64,12.807,12.393,12.8,385541,0
+MOH.US,D,20090212,000000,12.62,14.133,12.62,14.033,793574,0
+MOH.US,D,20090213,000000,14.067,14.647,14.067,14.48,607049,0
+MOH.US,D,20090217,000000,14.04,14.44,13.88,14.327,357797,0
+MOH.US,D,20090218,000000,14.46,15.16,14.1,14.48,803435,0
+MOH.US,D,20090219,000000,14.653,14.853,14.307,14.447,493383,0
+MOH.US,D,20090220,000000,14.24,14.627,13.96,14.467,425306,0
+MOH.US,D,20090223,000000,14.48,14.48,13.047,13.32,504107,0
+MOH.US,D,20090224,000000,13.42,14.147,13.253,14.08,371466,0
+MOH.US,D,20090225,000000,14.04,14.04,13.3,13.573,574563,0
+MOH.US,D,20090226,000000,13.567,13.633,12.62,12.84,701180,0
+MOH.US,D,20090227,000000,12.873,12.873,12.007,12.487,540293,0
+MOH.US,D,20090302,000000,12.173,12.307,11.76,11.9,418031,0
+MOH.US,D,20090303,000000,11.973,12.333,11.507,11.68,821295,0
+MOH.US,D,20090304,000000,11.847,13.32,11.833,12.827,614820,0
+MOH.US,D,20090305,000000,12.553,12.587,11.493,11.52,579528,0
+MOH.US,D,20090306,000000,11.54,11.987,11.36,11.427,772172,0
+MOH.US,D,20090309,000000,11.293,11.72,11.14,11.567,432290,0
+MOH.US,D,20090310,000000,11.807,12.6,11.793,12.413,548982,0
+MOH.US,D,20090311,000000,12.4,13.033,12.327,12.407,661328,0
+MOH.US,D,20090312,000000,12.3,12.98,12.2,12.713,512373,0
+MOH.US,D,20090313,000000,12.687,13.66,12.587,13.58,628182,0
+MOH.US,D,20090316,000000,13.633,13.88,13.167,13.227,411369,0
+MOH.US,D,20090317,000000,13.18,13.62,12.947,13.613,240509,0
+MOH.US,D,20090318,000000,13.633,14.387,13.533,13.927,223106,0
+MOH.US,D,20090319,000000,13.947,14.133,13.233,13.373,270186,0
+MOH.US,D,20090320,000000,13.333,13.44,12.753,12.92,306675,0
+MOH.US,D,20090323,000000,13.14,13.707,13.047,13.707,247061,0
+MOH.US,D,20090324,000000,13.507,13.667,12.78,12.867,288995,0
+MOH.US,D,20090325,000000,12.907,13.187,12.62,12.827,442299,0
+MOH.US,D,20090326,000000,12.94,13.327,12.86,13.187,193598,0
+MOH.US,D,20090327,000000,13.04,13.12,12.7,12.727,176033,0
+MOH.US,D,20090330,000000,12.467,12.78,12.133,12.7,469487,0
+MOH.US,D,20090331,000000,12.78,13.02,12.633,12.68,217610,0
+MOH.US,D,20090401,000000,12.473,13.007,12.073,12.8,391119,0
+MOH.US,D,20090402,000000,13.053,13.72,12.873,13.373,397220,0
+MOH.US,D,20090403,000000,13.413,13.793,12.973,13.793,454893,0
+MOH.US,D,20090406,000000,13.687,14.107,13.633,13.78,434799,0
+MOH.US,D,20090407,000000,13.587,13.747,13.193,13.38,457334,0
+MOH.US,D,20090408,000000,13.5,13.733,13.273,13.513,149324,0
+MOH.US,D,20090409,000000,13.853,14.087,13.587,13.667,312027,0
+MOH.US,D,20090413,000000,13.58,13.8,13.253,13.64,388700,0
+MOH.US,D,20090414,000000,13.52,13.7,13.34,13.453,212618,0
+MOH.US,D,20090415,000000,13.333,13.913,13.28,13.633,310295,0
+MOH.US,D,20090416,000000,13.8,14.2,13.267,13.967,561104,0
+MOH.US,D,20090417,000000,13.927,14.013,13.613,13.827,202454,0
+MOH.US,D,20090420,000000,13.56,13.753,12.98,13.233,265671,0
+MOH.US,D,20090421,000000,13.193,13.587,13.033,13.52,251976,0
+MOH.US,D,20090422,000000,13.32,13.993,13.3,13.687,229088,0
+MOH.US,D,20090423,000000,13.607,13.82,13.013,13.167,451383,0
+MOH.US,D,20090424,000000,13.207,13.367,12.687,12.753,395301,0
+MOH.US,D,20090427,000000,12.66,12.867,12.447,12.593,503339,0
+MOH.US,D,20090428,000000,12.46,12.9,12.46,12.593,320796,0
+MOH.US,D,20090429,000000,12.767,13.08,12.513,13.06,429206,0
+MOH.US,D,20090430,000000,13.54,15.127,12.673,14.433,1326792,0
+MOH.US,D,20090501,000000,14.24,14.88,14.24,14.467,386016,0
+MOH.US,D,20090504,000000,14.44,14.633,14.127,14.607,260471,0
+MOH.US,D,20090505,000000,14.5,14.753,14.327,14.687,323316,0
+MOH.US,D,20090506,000000,14.833,15,14.467,14.807,256385,0
+MOH.US,D,20090507,000000,14.993,15.88,14.973,15.667,485114,0
+MOH.US,D,20090508,000000,15.927,16.56,15.747,16.56,681777,0
+MOH.US,D,20090511,000000,16.227,16.347,15.867,16.04,339309,0
+MOH.US,D,20090512,000000,16.28,16.34,15.773,15.967,359942,0
+MOH.US,D,20090513,000000,15.747,16.013,15.553,15.653,248361,0
+MOH.US,D,20090514,000000,15.667,16.173,15.413,15.933,340433,0
+MOH.US,D,20090515,000000,15.907,16.187,15.473,15.6,355973,0
+MOH.US,D,20090518,000000,15.733,15.94,15.347,15.88,328935,0
+MOH.US,D,20090519,000000,15.667,16.013,15.527,15.653,210642,0
+MOH.US,D,20090520,000000,15.7,16.273,15.633,15.907,332262,0
+MOH.US,D,20090521,000000,15.733,16.16,15.333,15.56,225848,0
+MOH.US,D,20090522,000000,15.693,15.8,15.213,15.233,189141,0
+MOH.US,D,20090526,000000,15.067,15.76,14.8,15.687,413174,0
+MOH.US,D,20090527,000000,15.587,15.78,15.333,15.367,277782,0
+MOH.US,D,20090528,000000,15.66,16.087,15.393,15.96,351414,0
+MOH.US,D,20090529,000000,16.053,16.1,15.66,15.96,390095,0
+MOH.US,D,20090601,000000,16.18,16.333,15.967,16.087,359477,0
+MOH.US,D,20090602,000000,15.94,16.333,15.913,16.26,312543,0
+MOH.US,D,20090603,000000,16.1,16.36,15.44,16.127,309632,0
+MOH.US,D,20090604,000000,16.093,16.2,15.827,16.18,243786,0
+MOH.US,D,20090605,000000,16.187,16.34,15.873,16.293,332111,0
+MOH.US,D,20090608,000000,16.147,16.2,15.58,15.92,378608,0
+MOH.US,D,20090609,000000,15.88,15.88,15.387,15.533,367115,0
+MOH.US,D,20090610,000000,15.6,15.767,15.513,15.587,241550,0
+MOH.US,D,20090611,000000,15.433,15.973,15.433,15.707,212124,0
+MOH.US,D,20090612,000000,15.547,15.927,15.367,15.687,313805,0
+MOH.US,D,20090615,000000,15.347,15.493,15.067,15.187,193856,0
+MOH.US,D,20090616,000000,15.253,15.533,15.14,15.18,181272,0
+MOH.US,D,20090617,000000,15.113,15.727,15.047,15.36,262623,0
+MOH.US,D,20090618,000000,15.36,16.087,15.347,16.04,194249,0
+MOH.US,D,20090619,000000,16.273,17.167,16.047,16.767,683520,0
+MOH.US,D,20090622,000000,16.613,16.633,16.16,16.287,227702,0
+MOH.US,D,20090623,000000,16.347,16.36,15.78,15.86,156434,0
+MOH.US,D,20090624,000000,15.673,15.673,15.04,15.12,636276,0
+MOH.US,D,20090625,000000,14.973,15.233,14.64,15.173,603099,0
+MOH.US,D,20090626,000000,15.133,16.027,15.133,15.96,603639,0
+MOH.US,D,20090629,000000,15.993,16.133,15.86,15.94,284598,0
+MOH.US,D,20090630,000000,16.14,16.313,15.9,15.947,305319,0
+MOH.US,D,20090701,000000,16.053,16.7,16.053,16.447,292668,0
+MOH.US,D,20090702,000000,16.287,16.287,15.6,15.633,215708,0
+MOH.US,D,20090706,000000,15.433,15.733,15.193,15.7,293736,0
+MOH.US,D,20090707,000000,15.753,16.513,15.7,16,302880,0
+MOH.US,D,20090708,000000,16.067,16.333,15.247,15.607,341955,0
+MOH.US,D,20090709,000000,15.733,15.807,15.26,15.34,283137,0
+MOH.US,D,20090710,000000,15.3,15.5,14.887,15.027,216492,0
+MOH.US,D,20090713,000000,15.16,15.607,14.94,15.413,237792,0
+MOH.US,D,20090714,000000,15.36,15.433,15.12,15.14,227288,0
+MOH.US,D,20090715,000000,15.213,15.373,14.913,15.253,210852,0
+MOH.US,D,20090716,000000,15.14,15.227,14.873,15.107,172218,0
+MOH.US,D,20090717,000000,15.073,15.407,14.913,15.307,294207,0
+MOH.US,D,20090720,000000,15.307,15.307,14.7,15.14,306335,0
+MOH.US,D,20090721,000000,15.34,15.373,14.527,14.76,261524,0
+MOH.US,D,20090722,000000,14.88,15.2,14.767,15,324453,0
+MOH.US,D,20090723,000000,15,15.427,15,15.127,222644,0
+MOH.US,D,20090724,000000,15.067,15.24,14.753,14.887,277263,0
+MOH.US,D,20090727,000000,14.64,14.993,14.313,14.627,528621,0
+MOH.US,D,20090728,000000,14.613,15.493,14.613,15.36,508395,0
+MOH.US,D,20090729,000000,15.28,15.673,15.213,15.48,339924,0
+MOH.US,D,20090730,000000,15.6,15.753,15.173,15.527,540740,0
+MOH.US,D,20090731,000000,15.313,15.493,14.827,15.033,402618,0
+MOH.US,D,20090803,000000,15.22,15.367,14.887,15.153,361433,0
+MOH.US,D,20090804,000000,14.987,15.453,14.853,15.14,315996,0
+MOH.US,D,20090805,000000,14.1,14.62,13.367,13.607,1823282,0
+MOH.US,D,20090806,000000,13.633,13.7,13.12,13.347,907628,0
+MOH.US,D,20090807,000000,13.647,14.127,13.44,13.833,634455,0
+MOH.US,D,20090810,000000,13.8,13.953,13.567,13.8,410814,0
+MOH.US,D,20090811,000000,13.813,13.833,13.427,13.573,394380,0
+MOH.US,D,20090812,000000,13.547,13.733,13.373,13.587,384107,0
+MOH.US,D,20090813,000000,13.847,13.847,13.387,13.613,127308,0
+MOH.US,D,20090814,000000,13.527,13.573,12.907,13.267,301889,0
+MOH.US,D,20090817,000000,13.113,13.487,12.967,13.22,196467,0
+MOH.US,D,20090818,000000,13.193,13.373,13.027,13.187,159171,0
+MOH.US,D,20090819,000000,13.1,13.34,13.08,13.26,115797,0
+MOH.US,D,20090820,000000,13.273,13.393,13.153,13.333,265650,0
+MOH.US,D,20090821,000000,13.4,13.413,13.127,13.24,243414,0
+MOH.US,D,20090824,000000,13.307,13.327,13.173,13.32,360755,0
+MOH.US,D,20090825,000000,13.367,13.513,13.28,13.467,467034,0
+MOH.US,D,20090826,000000,13.413,13.813,13.36,13.68,224781,0
+MOH.US,D,20090827,000000,13.6,13.927,13.6,13.807,296906,0
+MOH.US,D,20090828,000000,13.84,13.84,13.313,13.567,220788,0
+MOH.US,D,20090831,000000,13.433,13.507,13.34,13.5,445242,0
+MOH.US,D,20090901,000000,13.187,13.673,13.18,13.473,399764,0
+MOH.US,D,20090902,000000,13.387,14.187,13.387,13.827,544175,0
+MOH.US,D,20090903,000000,13.787,13.9,13.493,13.713,205505,0
+MOH.US,D,20090904,000000,13.633,13.94,13.633,13.827,177723,0
+MOH.US,D,20090908,000000,13.893,13.947,13.453,13.493,169100,0
+MOH.US,D,20090909,000000,13.493,13.787,13.42,13.727,118509,0
+MOH.US,D,20090910,000000,13.767,14.08,13.673,13.96,142919,0
+MOH.US,D,20090911,000000,13.96,14.267,13.793,14.14,146835,0
+MOH.US,D,20090914,000000,14.087,14.253,13.913,14.107,182654,0
+MOH.US,D,20090915,000000,14.127,14.167,13.853,13.92,140516,0
+MOH.US,D,20090916,000000,13.907,14.08,13.68,14.06,354981,0
+MOH.US,D,20090917,000000,13.953,14.04,13.687,13.82,172034,0
+MOH.US,D,20090918,000000,13.853,14.253,13.853,14.067,219762,0
+MOH.US,D,20090921,000000,13.993,14.133,13.767,14.027,116058,0
+MOH.US,D,20090922,000000,14.04,14.04,13.667,13.873,137972,0
+MOH.US,D,20090923,000000,13.933,13.947,13.653,13.707,135363,0
+MOH.US,D,20090924,000000,13.7,13.733,13.32,13.507,150296,0
+MOH.US,D,20090925,000000,13.513,13.633,13.38,13.613,178406,0
+MOH.US,D,20090928,000000,13.733,14.167,13.52,13.98,221339,0
+MOH.US,D,20090929,000000,14.053,14.373,13.913,14.153,200907,0
+MOH.US,D,20090930,000000,14.12,14.247,13.673,13.793,253557,0
+MOH.US,D,20091001,000000,13.693,13.98,13.407,13.507,223259,0
+MOH.US,D,20091002,000000,13.467,13.553,13.32,13.333,226533,0
+MOH.US,D,20091005,000000,13.347,13.427,13.12,13.24,235682,0
+MOH.US,D,20091006,000000,13.347,13.347,13.093,13.12,239495,0
+MOH.US,D,20091007,000000,13.113,13.167,12.773,12.933,272075,0
+MOH.US,D,20091008,000000,12.947,13.08,12.66,12.74,239331,0
+MOH.US,D,20091009,000000,12.74,13.4,12.74,13.393,173555,0
+MOH.US,D,20091012,000000,13.387,13.78,13.287,13.733,236088,0
+MOH.US,D,20091013,000000,13.793,13.793,13.347,13.547,183840,0
+MOH.US,D,20091014,000000,13.647,13.747,13.46,13.593,156546,0
+MOH.US,D,20091015,000000,13.453,13.6,13.08,13.14,322247,0
+MOH.US,D,20091016,000000,13.02,13.133,12.793,12.827,317259,0
+MOH.US,D,20091019,000000,12.82,13,12.6,13,244953,0
+MOH.US,D,20091020,000000,13.053,13.207,12.853,13.02,130340,0
+MOH.US,D,20091021,000000,13.033,13.28,12.74,12.793,149897,0
+MOH.US,D,20091022,000000,12.753,13.18,12.72,13.113,214574,0
+MOH.US,D,20091023,000000,13.167,13.253,12.667,12.767,336680,0
+MOH.US,D,20091026,000000,12.62,13.067,12.34,12.52,363329,0
+MOH.US,D,20091027,000000,12.593,12.867,12.5,12.687,264215,0
+MOH.US,D,20091028,000000,12.707,12.753,12.5,12.54,294471,0
+MOH.US,D,20091029,000000,11.693,12.76,11.367,12.56,1052490,0
+MOH.US,D,20091030,000000,12.587,13.327,12.327,12.48,1003706,0
+MOH.US,D,20091102,000000,12.433,12.553,12.347,12.42,328424,0
+MOH.US,D,20091103,000000,12.573,12.927,12.333,12.893,305724,0
+MOH.US,D,20091104,000000,12.987,13.8,12.987,13.44,372497,0
+MOH.US,D,20091105,000000,13.527,14.56,13.447,14.26,650067,0
+MOH.US,D,20091106,000000,14.133,14.527,13.74,14.147,388175,0
+MOH.US,D,20091109,000000,14.253,14.713,14.04,14.44,244979,0
+MOH.US,D,20091110,000000,14.32,14.627,14.26,14.32,276921,0
+MOH.US,D,20091111,000000,14.38,14.62,14.287,14.6,280116,0
+MOH.US,D,20091112,000000,14.6,14.78,14.04,14.067,131055,0
+MOH.US,D,20091113,000000,14.06,14.487,14.04,14.28,81723,0
+MOH.US,D,20091116,000000,14.44,14.913,14.26,14.68,198033,0
+MOH.US,D,20091117,000000,14.667,14.933,14.573,14.893,132789,0
+MOH.US,D,20091118,000000,14.967,14.973,14.267,14.593,151818,0
+MOH.US,D,20091119,000000,14.553,14.553,13.84,14.167,299097,0
+MOH.US,D,20091120,000000,14.133,14.76,13.767,14.287,353262,0
+MOH.US,D,20091123,000000,14.507,14.727,14.42,14.46,195000,0
+MOH.US,D,20091124,000000,14.427,14.687,14.133,14.667,204675,0
+MOH.US,D,20091125,000000,14.64,14.72,14.373,14.453,162282,0
+MOH.US,D,20091127,000000,14.04,14.207,13.913,13.96,168996,0
+MOH.US,D,20091130,000000,13.927,13.94,13.453,13.933,260058,0
+MOH.US,D,20091201,000000,14.187,14.3,13.933,14.1,458589,0
+MOH.US,D,20091202,000000,14.227,14.227,13.92,13.947,155085,0
+MOH.US,D,20091203,000000,13.947,13.967,13.513,13.553,265352,0
+MOH.US,D,20091204,000000,13.787,14.007,13.593,13.733,183680,0
+MOH.US,D,20091207,000000,13.8,13.967,13.62,13.7,438938,0
+MOH.US,D,20091208,000000,13.66,13.853,13.633,13.707,227483,0
+MOH.US,D,20091209,000000,13.753,13.847,13.633,13.7,187268,0
+MOH.US,D,20091210,000000,13.767,13.88,13.707,13.8,249791,0
+MOH.US,D,20091211,000000,13.853,14.047,13.773,14.04,230705,0
+MOH.US,D,20091214,000000,14.067,14.247,14.047,14.18,180497,0
+MOH.US,D,20091215,000000,14.127,14.587,14.113,14.447,362051,0
+MOH.US,D,20091216,000000,14.5,14.913,14.433,14.787,181356,0
+MOH.US,D,20091217,000000,14.667,14.867,14.533,14.753,232502,0
+MOH.US,D,20091218,000000,14.847,14.96,14.387,14.94,548717,0
+MOH.US,D,20091221,000000,15.053,15.467,14.913,15.433,241668,0
+MOH.US,D,20091222,000000,15.54,15.66,15.16,15.42,137985,0
+MOH.US,D,20091223,000000,15.447,15.587,15.333,15.5,74784,0
+MOH.US,D,20091224,000000,15.5,15.567,15.34,15.433,23108,0
+MOH.US,D,20091228,000000,15.433,15.487,15.253,15.36,72336,0
+MOH.US,D,20091229,000000,15.433,15.527,15.267,15.513,100373,0
+MOH.US,D,20091230,000000,15.393,15.52,15.267,15.493,79983,0
+MOH.US,D,20091231,000000,15.533,15.64,15.233,15.247,95826,0
+MOH.US,D,20100104,000000,15.473,15.853,15.473,15.847,129342,0
+MOH.US,D,20100105,000000,15.78,15.953,15.64,15.947,499913,0
+MOH.US,D,20100106,000000,15.853,16.193,15.7,16.173,662220,0
+MOH.US,D,20100107,000000,16.287,16.82,16.147,16.707,256728,0
+MOH.US,D,20100108,000000,16.693,16.88,16.567,16.84,161303,0
+MOH.US,D,20100111,000000,16.94,16.953,16.653,16.747,191909,0
+MOH.US,D,20100112,000000,15.4,15.827,15.167,15.48,542205,0
+MOH.US,D,20100113,000000,15.48,15.48,14.967,15.12,378306,0
+MOH.US,D,20100114,000000,15.127,15.607,15.087,15.427,160320,0
+MOH.US,D,20100115,000000,15.507,15.72,15.307,15.467,167271,0
+MOH.US,D,20100119,000000,15.533,15.907,15.487,15.787,270339,0
+MOH.US,D,20100120,000000,15.333,15.587,15.033,15.087,339696,0
+MOH.US,D,20100121,000000,15.127,15.2,14.793,14.82,489405,0
+MOH.US,D,20100122,000000,14.833,14.907,14.773,14.853,292752,0
+MOH.US,D,20100125,000000,14.88,14.94,14.807,14.833,452534,0
+MOH.US,D,20100126,000000,14.8,14.867,14.673,14.833,483659,0
+MOH.US,D,20100127,000000,14.8,15.047,14.733,14.847,320670,0
+MOH.US,D,20100128,000000,14.833,15.033,14.807,14.833,326127,0
+MOH.US,D,20100129,000000,14.893,14.927,14.813,14.833,398007,0
+MOH.US,D,20100201,000000,14.973,15.3,14.653,15.253,316226,0
+MOH.US,D,20100202,000000,15.24,15.347,14.973,15.053,216485,0
+MOH.US,D,20100203,000000,15,15.06,14.627,14.847,196845,0
+MOH.US,D,20100204,000000,14.753,14.753,14.093,14.147,169895,0
+MOH.US,D,20100205,000000,14.173,14.26,13.76,14.187,218276,0
+MOH.US,D,20100208,000000,14.173,14.173,13.673,13.74,193713,0
+MOH.US,D,20100209,000000,13.887,14.38,13.7,14.34,274254,0
+MOH.US,D,20100210,000000,14.253,14.527,14.087,14.247,144125,0
+MOH.US,D,20100211,000000,14.167,14.48,14.013,14.407,155484,0
+MOH.US,D,20100212,000000,14.047,14.233,13.347,13.96,633462,0
+MOH.US,D,20100216,000000,14.127,14.127,13.64,13.927,413040,0
+MOH.US,D,20100217,000000,13.933,14.627,13.827,14.433,452147,0
+MOH.US,D,20100218,000000,14.36,14.527,14.14,14.18,198150,0
+MOH.US,D,20100219,000000,14.193,14.36,13.933,14.307,277515,0
+MOH.US,D,20100222,000000,14.293,14.667,14.293,14.46,150425,0
+MOH.US,D,20100223,000000,14.4,14.433,14.227,14.367,181628,0
+MOH.US,D,20100224,000000,14.36,14.453,14.093,14.373,105789,0
+MOH.US,D,20100225,000000,14.207,14.38,14.007,14.367,105413,0
+MOH.US,D,20100226,000000,14.367,14.553,14.2,14.253,103599,0
+MOH.US,D,20100301,000000,14.267,14.707,14.247,14.513,138548,0
+MOH.US,D,20100302,000000,14.507,14.78,14.44,14.68,211478,0
+MOH.US,D,20100303,000000,14.667,14.907,14.62,14.853,236969,0
+MOH.US,D,20100304,000000,14.927,14.96,14.693,14.793,163511,0
+MOH.US,D,20100305,000000,14.8,15.22,14.687,15.22,144404,0
+MOH.US,D,20100308,000000,15.14,15.493,15.14,15.42,184548,0
+MOH.US,D,20100309,000000,15.333,15.64,15.327,15.493,125300,0
+MOH.US,D,20100310,000000,15.447,15.647,15.28,15.553,94100,0
+MOH.US,D,20100311,000000,15.433,15.633,15.347,15.507,129678,0
+MOH.US,D,20100312,000000,15.5,15.547,15.227,15.373,99782,0
+MOH.US,D,20100315,000000,15.42,15.42,15.053,15.253,107448,0
+MOH.US,D,20100316,000000,15.253,15.5,15.06,15.493,82671,0
+MOH.US,D,20100317,000000,15.473,16.013,15.473,16,261395,0
+MOH.US,D,20100318,000000,15.947,16.547,15.747,16.487,227289,0
+MOH.US,D,20100319,000000,16.473,16.667,16.273,16.433,377390,0
+MOH.US,D,20100322,000000,16.467,17.593,16.433,17.02,655997,0
+MOH.US,D,20100323,000000,17,17,16.673,16.94,287235,0
+MOH.US,D,20100324,000000,16.927,16.993,16.653,16.833,135875,0
+MOH.US,D,20100325,000000,16.94,16.987,16.347,16.407,147555,0
+MOH.US,D,20100326,000000,16.347,16.413,16.08,16.127,89064,0
+MOH.US,D,20100329,000000,16.133,16.3,16.04,16.253,122201,0
+MOH.US,D,20100330,000000,16.32,16.593,16.28,16.467,111788,0
+MOH.US,D,20100331,000000,16.46,16.913,16.4,16.78,288722,0
+MOH.US,D,20100401,000000,16.867,16.94,16.753,16.907,246045,0
+MOH.US,D,20100405,000000,16.86,17.093,16.86,17.087,94184,0
+MOH.US,D,20100406,000000,17.087,17.2,16.907,16.927,97349,0
+MOH.US,D,20100407,000000,16.86,16.967,16.707,16.9,355310,0
+MOH.US,D,20100408,000000,16.873,17.173,16.667,17.153,252120,0
+MOH.US,D,20100409,000000,17.2,17.573,17.12,17.567,469742,0
+MOH.US,D,20100412,000000,17.5,17.733,17.4,17.72,341126,0
+MOH.US,D,20100413,000000,17.733,17.733,17.333,17.373,206613,0
+MOH.US,D,20100414,000000,17.493,17.493,17.12,17.327,186470,0
+MOH.US,D,20100415,000000,17.333,17.547,17.18,17.513,80075,0
+MOH.US,D,20100416,000000,17.52,17.733,17.147,17.393,137673,0
+MOH.US,D,20100419,000000,17.36,18.233,17.36,17.893,183566,0
+MOH.US,D,20100420,000000,18.293,18.6,17.94,18.593,177867,0
+MOH.US,D,20100421,000000,18.673,18.673,18.22,18.5,620346,0
+MOH.US,D,20100422,000000,18.24,18.667,18.14,18.593,386553,0
+MOH.US,D,20100423,000000,18.547,18.78,18.547,18.76,269735,0
+MOH.US,D,20100426,000000,18.687,18.86,18.387,18.573,421203,0
+MOH.US,D,20100427,000000,18.4,19.32,18.4,18.553,494192,0
+MOH.US,D,20100428,000000,18.607,19.2,18.44,19,289685,0
+MOH.US,D,20100429,000000,19.2,19.633,19.087,19.6,299304,0
+MOH.US,D,20100430,000000,19.533,19.84,19.44,19.447,326099,0
+MOH.US,D,20100503,000000,19.573,19.573,18.84,19.04,246533,0
+MOH.US,D,20100504,000000,18.847,18.907,18.38,18.72,195935,0
+MOH.US,D,20100505,000000,18.667,19.133,18.533,18.707,151503,0
+MOH.US,D,20100506,000000,18.853,19.333,17.733,18.3,610314,0
+MOH.US,D,20100507,000000,18.287,18.653,17.54,17.64,393570,0
+MOH.US,D,20100510,000000,18.133,18.647,17.64,18.227,280239,0
+MOH.US,D,20100511,000000,18.093,18.793,18.093,18.5,179808,0
+MOH.US,D,20100512,000000,18.527,19.033,18.44,18.953,257030,0
+MOH.US,D,20100513,000000,19.053,19.36,18.953,19.2,198966,0
+MOH.US,D,20100514,000000,19.033,19.773,18.547,19.54,517398,0
+MOH.US,D,20100517,000000,19.667,20.073,19.007,19.6,385157,0
+MOH.US,D,20100518,000000,19.807,19.807,19.333,19.42,252588,0
+MOH.US,D,20100519,000000,19.36,19.687,19.213,19.427,214467,0
+MOH.US,D,20100520,000000,19.007,19.2,18.127,18.227,318143,0
+MOH.US,D,20100521,000000,18.007,18.4,17.713,18.08,370866,0
+MOH.US,D,20100524,000000,18.053,18.1,17.673,17.727,247572,0
+MOH.US,D,20100525,000000,17.4,17.727,17.227,17.62,166163,0
+MOH.US,D,20100526,000000,17.68,18.287,17.627,17.907,217622,0
+MOH.US,D,20100527,000000,18.233,18.46,18,18.387,118752,0
+MOH.US,D,20100528,000000,18.307,18.6,18.06,18.347,147672,0
+MOH.US,D,20100601,000000,18.273,18.433,18.093,18.107,173889,0
+MOH.US,D,20100602,000000,18.187,18.48,17.953,18.38,212004,0
+MOH.US,D,20100603,000000,18.427,19.1,18.373,18.793,241643,0
+MOH.US,D,20100604,000000,18.427,18.807,18.327,18.387,239057,0
+MOH.US,D,20100607,000000,18.387,18.58,17.907,17.967,169530,0
+MOH.US,D,20100608,000000,17.947,18.033,17.147,17.207,421721,0
+MOH.US,D,20100609,000000,17.287,17.673,17.033,17.62,283604,0
+MOH.US,D,20100610,000000,17.753,18.38,17.753,18.12,347121,0
+MOH.US,D,20100611,000000,17.907,18.46,17.8,17.973,183627,0
+MOH.US,D,20100614,000000,18.153,18.4,17.967,18.14,201114,0
+MOH.US,D,20100615,000000,18.267,18.6,18.12,18.553,318425,0
+MOH.US,D,20100616,000000,18.38,19.073,18.38,19.02,289196,0
+MOH.US,D,20100617,000000,19.3,20.78,19.3,20.727,949833,0
+MOH.US,D,20100618,000000,20.307,20.607,19.853,20.46,715811,0
+MOH.US,D,20100621,000000,20.667,20.8,20.2,20.293,291941,0
+MOH.US,D,20100622,000000,20.393,20.607,20.04,20.073,320255,0
+MOH.US,D,20100623,000000,20.067,20.313,19.793,20.053,390263,0
+MOH.US,D,20100624,000000,19.893,20.52,19.873,20.327,365865,0
+MOH.US,D,20100625,000000,20.447,20.607,20.193,20.32,728556,0
+MOH.US,D,20100628,000000,20.327,20.467,20.073,20.073,400412,0
+MOH.US,D,20100629,000000,19.867,20.16,19.56,19.66,467469,0
+MOH.US,D,20100630,000000,19.76,20.01,19.1,19.2,415611,0
+MOH.US,D,20100701,000000,19.287,19.307,18.607,18.747,392546,0
+MOH.US,D,20100702,000000,18.793,18.92,18.533,18.68,351176,0
+MOH.US,D,20100706,000000,18.9,18.98,18.353,18.373,258171,0
+MOH.US,D,20100707,000000,18.373,18.667,17.96,18.64,385278,0
+MOH.US,D,20100708,000000,18.94,19.353,18.733,18.947,334440,0
+MOH.US,D,20100709,000000,18.947,19.193,18.74,18.847,273345,0
+MOH.US,D,20100712,000000,18.82,18.82,18.307,18.367,241241,0
+MOH.US,D,20100713,000000,18.553,18.953,18.367,18.907,449457,0
+MOH.US,D,20100714,000000,18.987,20.193,18.987,20.14,899603,0
+MOH.US,D,20100715,000000,20.167,20.553,19.84,20.12,576818,0
+MOH.US,D,20100716,000000,20.033,20.207,19.24,19.327,567635,0
+MOH.US,D,20100719,000000,19.32,19.38,18.993,19.187,320507,0
+MOH.US,D,20100720,000000,19.027,19.273,18.833,18.9,360174,0
+MOH.US,D,20100721,000000,18.947,19.007,18.127,18.16,455454,0
+MOH.US,D,20100722,000000,18.413,18.473,18.093,18.153,519515,0
+MOH.US,D,20100723,000000,18.147,18.687,17.947,18.36,397671,0
+MOH.US,D,20100726,000000,18.313,18.753,18.233,18.74,250431,0
+MOH.US,D,20100727,000000,18.9,19.14,18.78,18.973,256164,0
+MOH.US,D,20100728,000000,18.88,18.98,18.48,18.573,360068,0
+MOH.US,D,20100729,000000,18.7,19.047,18.52,19.007,418214,0
+MOH.US,D,20100730,000000,18.833,19.96,18.833,19.873,461240,0
+MOH.US,D,20100802,000000,20,20.447,20,20.327,642254,0
+MOH.US,D,20100803,000000,20.187,20.907,19.967,20.693,339309,0
+MOH.US,D,20100804,000000,20.72,21.2,20.72,21.14,577766,0
+MOH.US,D,20100805,000000,17.413,19.607,17.227,18.873,1957190,0
+MOH.US,D,20100806,000000,18.593,19.047,18.2,18.953,565889,0
+MOH.US,D,20100809,000000,18.86,19.08,18.427,18.493,458456,0
+MOH.US,D,20100810,000000,18.267,18.48,18.007,18.36,1080530,0
+MOH.US,D,20100811,000000,18.147,18.333,17.58,17.833,6792629,0
+MOH.US,D,20100812,000000,17.647,18.293,17.647,17.88,1035308,0
+MOH.US,D,20100813,000000,17.807,17.953,17.593,17.74,411741,0
+MOH.US,D,20100816,000000,17.667,17.973,17.44,17.973,419891,0
+MOH.US,D,20100817,000000,18.153,18.22,17.753,17.873,565584,0
+MOH.US,D,20100818,000000,17.92,18.347,17.693,18,396651,0
+MOH.US,D,20100819,000000,18.067,18.087,17.667,17.673,466317,0
+MOH.US,D,20100820,000000,17.627,17.673,17.087,17.553,433133,0
+MOH.US,D,20100823,000000,17.593,17.88,17.233,17.38,434199,0
+MOH.US,D,20100824,000000,17.253,17.373,17.007,17.087,388556,0
+MOH.US,D,20100825,000000,17.073,17.593,16.887,17.553,421509,0
+MOH.US,D,20100826,000000,17.64,17.667,17.113,17.12,327147,0
+MOH.US,D,20100827,000000,17.253,17.867,16.86,17.833,403832,0
+MOH.US,D,20100830,000000,17.827,18.04,17.42,17.427,350646,0
+MOH.US,D,20100831,000000,17.33,17.42,16.85,16.91,655287,0
+MOH.US,D,20100901,000000,17.26,17.807,16.913,17.767,456614,0
+MOH.US,D,20100902,000000,17.693,17.84,17.593,17.787,266618,0
+MOH.US,D,20100903,000000,17.9,18.16,17.84,18.107,207866,0
+MOH.US,D,20100907,000000,18.067,18.28,17.68,17.8,341966,0
+MOH.US,D,20100908,000000,17.853,18.187,17.687,18.02,290546,0
+MOH.US,D,20100909,000000,18.193,18.213,17.773,17.86,366212,0
+MOH.US,D,20100910,000000,17.873,18.067,17.773,17.92,427071,0
+MOH.US,D,20100913,000000,18.047,18.573,17.907,18.5,835217,0
+MOH.US,D,20100914,000000,18.52,18.8,18.12,18.127,734361,0
+MOH.US,D,20100915,000000,18.16,18.267,17.9,17.987,474378,0
+MOH.US,D,20100916,000000,17.913,18.047,17.667,17.82,306966,0
+MOH.US,D,20100917,000000,17.907,18.02,17.453,17.68,385970,0
+MOH.US,D,20100920,000000,17.66,18.093,17.453,17.933,330537,0
+MOH.US,D,20100921,000000,17.887,18.127,17.84,17.94,379296,0
+MOH.US,D,20100922,000000,17.94,18.08,17.78,17.947,403359,0
+MOH.US,D,20100923,000000,17.793,18.04,17.487,17.567,710441,0
+MOH.US,D,20100924,000000,17.76,18.127,17.46,17.96,462231,0
+MOH.US,D,20100927,000000,18.007,18.207,17.84,17.993,281645,0
+MOH.US,D,20100928,000000,18.08,18.08,17.567,18,673974,0
+MOH.US,D,20100929,000000,17.96,18.04,17.673,17.9,363327,0
+MOH.US,D,20100930,000000,17.987,18.12,17.813,17.993,305309,0
+MOH.US,D,20101001,000000,18.18,18.213,17.613,17.853,221796,0
+MOH.US,D,20101004,000000,17.86,18.013,17.507,17.54,229569,0
+MOH.US,D,20101005,000000,17.727,18.013,17.453,17.993,276485,0
+MOH.US,D,20101006,000000,17.94,17.993,17.673,17.913,246159,0
+MOH.US,D,20101007,000000,17.947,18.133,17.693,17.88,354273,0
+MOH.US,D,20101008,000000,17.887,18.2,17.7,18.127,153116,0
+MOH.US,D,20101011,000000,18.113,18.773,18.1,18.38,212249,0
+MOH.US,D,20101012,000000,18.393,18.607,18.113,18.447,157652,0
+MOH.US,D,20101013,000000,18.527,18.64,18.027,18.407,353918,0
+MOH.US,D,20101014,000000,18.413,18.64,18.107,18.353,227897,0
+MOH.US,D,20101015,000000,18.54,18.653,18.207,18.493,211664,0
+MOH.US,D,20101018,000000,18.533,18.853,18.413,18.587,182505,0
+MOH.US,D,20101019,000000,18.327,18.38,17.753,17.94,201189,0
+MOH.US,D,20101020,000000,18.007,18.233,17.913,18.013,160241,0
+MOH.US,D,20101021,000000,18.113,18.207,17.507,17.82,203448,0
+MOH.US,D,20101022,000000,17.88,18.067,17.68,17.753,153336,0
+MOH.US,D,20101025,000000,17.853,18,17.667,17.76,172121,0
+MOH.US,D,20101026,000000,17.647,17.947,17.467,17.707,359699,0
+MOH.US,D,20101027,000000,18.313,18.667,17.94,18.253,839174,0
+MOH.US,D,20101028,000000,18.407,18.573,17.74,17.753,415049,0
+MOH.US,D,20101029,000000,17.77,17.77,17.2,17.28,595857,0
+MOH.US,D,20101101,000000,17.327,17.387,16.66,16.933,533771,0
+MOH.US,D,20101102,000000,17.12,17.493,17.047,17.353,345350,0
+MOH.US,D,20101103,000000,17.4,17.553,17.033,17.247,385614,0
+MOH.US,D,20101104,000000,17.493,17.493,17.167,17.287,343860,0
+MOH.US,D,20101105,000000,17.24,17.473,17.227,17.367,211644,0
+MOH.US,D,20101108,000000,17.28,17.42,17.2,17.333,213671,0
+MOH.US,D,20101109,000000,17.32,17.373,16.92,17.033,247020,0
+MOH.US,D,20101110,000000,17.113,17.287,16.847,17.253,315636,0
+MOH.US,D,20101111,000000,17.073,17.18,16.927,16.98,240542,0
+MOH.US,D,20101112,000000,16.893,16.947,16.687,16.793,178703,0
+MOH.US,D,20101115,000000,16.86,16.96,16.653,16.847,285110,0
+MOH.US,D,20101116,000000,16.687,16.993,16.607,16.86,321534,0
+MOH.US,D,20101117,000000,16.853,16.947,16.613,16.847,217895,0
+MOH.US,D,20101118,000000,16.933,17.2,16.707,16.933,199695,0
+MOH.US,D,20101119,000000,16.927,17,16.78,16.827,116495,0
+MOH.US,D,20101122,000000,16.833,17.233,16.833,17.187,198815,0
+MOH.US,D,20101123,000000,16.98,17.2,16.893,16.987,205877,0
+MOH.US,D,20101124,000000,17.127,17.233,16.967,17.233,176402,0
+MOH.US,D,20101126,000000,17.067,17.253,17.067,17.133,41795,0
+MOH.US,D,20101129,000000,17.007,17.133,16.693,17.107,144054,0
+MOH.US,D,20101130,000000,16.95,17.01,16.55,16.93,226496,0
+MOH.US,D,20101201,000000,17.213,17.307,16.693,16.847,319301,0
+MOH.US,D,20101202,000000,16.84,16.953,16.807,16.933,100712,0
+MOH.US,D,20101203,000000,16.747,16.953,16.62,16.907,224126,0
+MOH.US,D,20101206,000000,16.867,16.933,16.727,16.913,124439,0
+MOH.US,D,20101207,000000,17,17.167,16.693,16.76,178862,0
+MOH.US,D,20101208,000000,16.787,16.787,16.547,16.587,178869,0
+MOH.US,D,20101209,000000,16.627,16.627,16.433,16.52,172040,0
+MOH.US,D,20101210,000000,16.567,16.927,16.48,16.793,211281,0
+MOH.US,D,20101213,000000,16.853,16.907,16.62,16.66,320484,0
+MOH.US,D,20101214,000000,16.707,16.833,16.607,16.767,225086,0
+MOH.US,D,20101215,000000,16.78,17.693,16.78,17.373,645564,0
+MOH.US,D,20101216,000000,17.427,18.347,17.427,18.087,819501,0
+MOH.US,D,20101217,000000,18.147,18.427,17.913,18.427,368973,0
+MOH.US,D,20101220,000000,18.46,18.533,18.26,18.473,284693,0
+MOH.US,D,20101221,000000,18.507,18.56,18.313,18.333,233969,0
+MOH.US,D,20101222,000000,18.347,18.447,18.2,18.3,91722,0
+MOH.US,D,20101223,000000,18.313,18.367,18.253,18.313,124193,0
+MOH.US,D,20101227,000000,18.207,18.44,18.133,18.4,66617,0
+MOH.US,D,20101228,000000,18.387,18.427,18.18,18.36,99857,0
+MOH.US,D,20101229,000000,18.45,18.63,18.39,18.51,115077,0
+MOH.US,D,20101230,000000,18.5,18.7,18.4,18.65,191843,0
+MOH.US,D,20101231,000000,18.75,18.85,18.38,18.57,243740,0
+MOH.US,D,20110103,000000,18.727,18.827,18.607,18.72,276992,0
+MOH.US,D,20110104,000000,18.713,18.767,18.307,18.36,287825,0
+MOH.US,D,20110105,000000,18.273,18.367,17.773,18.16,522702,0
+MOH.US,D,20110106,000000,18.187,18.387,18.073,18.333,421746,0
+MOH.US,D,20110107,000000,18.393,18.54,18.167,18.533,157382,0
+MOH.US,D,20110110,000000,18.44,18.8,18.247,18.673,378866,0
+MOH.US,D,20110111,000000,18.727,19.693,18.727,19.68,580002,0
+MOH.US,D,20110112,000000,19.78,19.78,19.207,19.433,387945,0
+MOH.US,D,20110113,000000,19.467,19.553,19.327,19.447,102735,0
+MOH.US,D,20110114,000000,19.4,20.253,19.4,20.227,543132,0
+MOH.US,D,20110118,000000,20.16,20.18,19.753,20.167,250596,0
+MOH.US,D,20110119,000000,20.033,20.253,19.287,19.413,333728,0
+MOH.US,D,20110120,000000,19.333,19.48,18.767,18.807,334058,0
+MOH.US,D,20110121,000000,18.947,19.227,18.893,18.953,217017,0
+MOH.US,D,20110124,000000,18.96,18.993,18.713,18.733,105663,0
+MOH.US,D,20110125,000000,18.667,19.4,18.667,19.353,317742,0
+MOH.US,D,20110126,000000,20.267,21.24,20.087,20.867,1724780,0
+MOH.US,D,20110127,000000,21.02,21.333,20.753,21.253,455535,0
+MOH.US,D,20110128,000000,21.193,21.193,20.3,20.313,312186,0
+MOH.US,D,20110131,000000,20.37,20.47,20.05,20.44,297285,0
+MOH.US,D,20110201,000000,20.587,20.98,20.36,20.767,226593,0
+MOH.US,D,20110202,000000,20.74,20.913,20.413,20.58,79907,0
+MOH.US,D,20110203,000000,20.68,20.767,20.067,20.587,256089,0
+MOH.US,D,20110204,000000,20.627,20.88,20.247,20.5,101504,0
+MOH.US,D,20110207,000000,20.427,21.4,20.4,21.367,738227,0
+MOH.US,D,20110208,000000,21.54,22.86,21.36,22.567,1072260,0
+MOH.US,D,20110209,000000,22.433,22.567,22.16,22.353,302271,0
+MOH.US,D,20110210,000000,22.173,22.527,22.073,22.453,338033,0
+MOH.US,D,20110211,000000,22.413,22.88,22.4,22.853,234017,0
+MOH.US,D,20110214,000000,22.947,23.373,22.667,23.12,324375,0
+MOH.US,D,20110215,000000,23.067,23.5,22.92,23.1,405738,0
+MOH.US,D,20110216,000000,23.233,23.28,22.847,23.087,161967,0
+MOH.US,D,20110218,000000,23.1,23.593,22.867,23.193,871577,0
+MOH.US,D,20110222,000000,23.087,23.893,23.06,23.767,811875,0
+MOH.US,D,20110223,000000,23.333,23.433,22.567,22.62,481415,0
+MOH.US,D,20110224,000000,22.587,23.48,22.587,23.38,588224,0
+MOH.US,D,20110225,000000,23.38,23.667,23.167,23.433,427677,0
+MOH.US,D,20110228,000000,23.58,23.79,23.26,23.35,302063,0
+MOH.US,D,20110301,000000,23.5,23.78,23.14,23.38,673962,0
+MOH.US,D,20110302,000000,23.44,24.307,23.367,24.107,415161,0
+MOH.US,D,20110303,000000,24.093,24.773,23.98,24.367,543287,0
+MOH.US,D,20110304,000000,24.26,24.56,24.1,24.387,403980,0
+MOH.US,D,20110307,000000,24.367,24.433,23.54,23.927,410480,0
+MOH.US,D,20110308,000000,23.953,24.8,23.947,24.773,577260,0
+MOH.US,D,20110309,000000,24.533,25.447,24.533,25.307,796671,0
+MOH.US,D,20110310,000000,25.047,25.353,24.92,25.227,616893,0
+MOH.US,D,20110311,000000,24.873,25.427,24.873,25.28,498888,0
+MOH.US,D,20110314,000000,25.18,25.373,24.753,24.793,381186,0
+MOH.US,D,20110315,000000,24.213,24.967,23.967,24.827,224016,0
+MOH.US,D,20110316,000000,24.747,24.96,24.373,24.413,286601,0
+MOH.US,D,20110317,000000,24.85,25.33,24.58,25.21,394661,0
+MOH.US,D,20110318,000000,25.48,25.5,24.827,24.9,441573,0
+MOH.US,D,20110321,000000,25.273,25.48,25.16,25.287,308225,0
+MOH.US,D,20110322,000000,25.26,25.333,24.86,24.86,386321,0
+MOH.US,D,20110323,000000,24.833,24.84,23.94,24.56,502616,0
+MOH.US,D,20110324,000000,24.8,24.96,24.507,24.787,441923,0
+MOH.US,D,20110325,000000,24.887,25.127,24.7,24.707,480683,0
+MOH.US,D,20110328,000000,24.8,25.92,24.78,25.82,565476,0
+MOH.US,D,20110329,000000,25.807,26.327,25.647,26.26,466136,0
+MOH.US,D,20110330,000000,26.32,26.86,26.2,26.753,316922,0
+MOH.US,D,20110331,000000,26.61,26.85,26.41,26.67,287007,0
+MOH.US,D,20110401,000000,26.86,27.333,26.8,27.087,167486,0
+MOH.US,D,20110404,000000,27.233,27.467,27.067,27.327,341061,0
+MOH.US,D,20110405,000000,27.253,27.52,27.06,27.273,218394,0
+MOH.US,D,20110406,000000,27.3,27.34,26.52,26.567,248096,0
+MOH.US,D,20110407,000000,26.567,26.6,26.007,26.26,483371,0
+MOH.US,D,20110408,000000,26.333,26.573,26.067,26.32,533303,0
+MOH.US,D,20110411,000000,26.28,27.067,26.22,26.727,644567,0
+MOH.US,D,20110412,000000,26.72,26.86,26.46,26.59,393470,0
+MOH.US,D,20110413,000000,26.8,26.92,26.447,26.853,454410,0
+MOH.US,D,20110414,000000,26.907,27.32,26.733,27.267,406419,0
+MOH.US,D,20110415,000000,27.267,27.767,27.153,27.447,534605,0
+MOH.US,D,20110418,000000,27.56,27.56,26.053,26.147,901389,0
+MOH.US,D,20110419,000000,27.627,28.2,26.427,26.927,2170106,0
+MOH.US,D,20110420,000000,27.293,27.347,26.507,26.86,691377,0
+MOH.US,D,20110421,000000,27.213,27.813,27.113,27.547,474636,0
+MOH.US,D,20110425,000000,27.273,27.547,26.82,26.96,367742,0
+MOH.US,D,20110426,000000,27.073,27.98,27.013,27.807,491072,0
+MOH.US,D,20110427,000000,27.967,28,27.607,27.773,424830,0
+MOH.US,D,20110428,000000,27.807,28.62,27.78,28.58,415256,0
+MOH.US,D,20110429,000000,28.58,28.95,28.16,28.67,410586,0
+MOH.US,D,20110502,000000,28.747,29.027,28.58,28.607,345908,0
+MOH.US,D,20110503,000000,28.63,28.63,27.75,27.99,342501,0
+MOH.US,D,20110504,000000,27.99,28.09,27.59,27.93,397781,0
+MOH.US,D,20110505,000000,27.74,28.23,27.59,27.72,542712,0
+MOH.US,D,20110506,000000,28.01,28.53,27.97,28.41,422415,0
+MOH.US,D,20110509,000000,28.333,28.44,28.04,28.22,471216,0
+MOH.US,D,20110510,000000,28.45,28.78,28.37,28.67,350174,0
+MOH.US,D,20110511,000000,28.62,28.81,27.89,28.07,832691,0
+MOH.US,D,20110512,000000,27.54,27.6,26.713,27,888879,0
+MOH.US,D,20110513,000000,27.1,27.53,26.93,27.09,523074,0
+MOH.US,D,20110516,000000,26.94,27.47,26.77,27.01,364272,0
+MOH.US,D,20110517,000000,26.89,27.03,26.59,26.69,458750,0
+MOH.US,D,20110518,000000,26.78,27.13,26.7,26.99,543549,0
+MOH.US,D,20110519,000000,27.14,28,27.14,27.47,636351,0
+MOH.US,D,20110520,000000,27.29,27.33,26.48,26.81,652437,0
+MOH.US,D,20110523,000000,26.63,26.63,25.8,26.04,586385,0
+MOH.US,D,20110524,000000,26.15,26.5,25.68,25.99,761064,0
+MOH.US,D,20110525,000000,25.9,26.34,25.66,25.94,486180,0
+MOH.US,D,20110526,000000,25.81,26.55,25.74,26.47,339849,0
+MOH.US,D,20110527,000000,26.63,26.98,26.41,26.85,350568,0
+MOH.US,D,20110531,000000,27.09,27.18,26.84,27.18,464192,0
+MOH.US,D,20110601,000000,27.08,27.11,26.25,26.27,632954,0
+MOH.US,D,20110602,000000,26.27,26.79,26.18,26.65,398016,0
+MOH.US,D,20110603,000000,26.34,26.7,25.99,26.28,457830,0
+MOH.US,D,20110606,000000,26.23,26.23,25.59,25.69,452833,0
+MOH.US,D,20110607,000000,25.84,26.03,25.58,25.74,305874,0
+MOH.US,D,20110608,000000,25.46,26.13,25.46,25.87,396654,0
+MOH.US,D,20110609,000000,25.97,26.68,25.88,26.34,380948,0
+MOH.US,D,20110610,000000,25.91,26,25.16,25.59,867419,0
+MOH.US,D,20110613,000000,25.63,26.02,24.72,25.05,774542,0
+MOH.US,D,20110614,000000,25.32,26.11,25.26,26.08,480245,0
+MOH.US,D,20110615,000000,25.79,26.37,25.61,25.68,395434,0
+MOH.US,D,20110616,000000,25.71,25.98,25.32,25.63,309924,0
+MOH.US,D,20110617,000000,25.89,25.92,25.29,25.54,375023,0
+MOH.US,D,20110620,000000,25.42,26.5,25.41,26.32,332035,0
+MOH.US,D,20110621,000000,26.58,27,26.43,26.76,351485,0
+MOH.US,D,20110622,000000,26.57,26.86,26.04,26.08,304137,0
+MOH.US,D,20110623,000000,25.77,26.3,25.27,26.09,504550,0
+MOH.US,D,20110624,000000,26.12,26.16,25.5,25.83,791930,0
+MOH.US,D,20110627,000000,25.87,26.23,25.66,26.21,323647,0
+MOH.US,D,20110628,000000,26.36,27,26.3,26.98,377767,0
+MOH.US,D,20110629,000000,27.11,27.15,26.75,27.01,255584,0
+MOH.US,D,20110630,000000,27.12,27.3,26.95,27.12,301600,0
+MOH.US,D,20110701,000000,27.17,27.82,27.04,27.77,225773,0
+MOH.US,D,20110705,000000,27.59,27.8,27.28,27.69,242318,0
+MOH.US,D,20110706,000000,27.66,27.88,27.46,27.87,245540,0
+MOH.US,D,20110707,000000,28.07,28.21,27.42,27.71,308536,0
+MOH.US,D,20110708,000000,27.08,27.52,27,27.43,254225,0
+MOH.US,D,20110711,000000,27.05,27.42,26.96,27.02,456651,0
+MOH.US,D,20110712,000000,27,27.88,27,27.45,511480,0
+MOH.US,D,20110713,000000,27.51,27.96,27.44,27.61,253532,0
+MOH.US,D,20110714,000000,27.69,27.8,26.98,27.14,321096,0
+MOH.US,D,20110715,000000,27.18,27.28,26.69,26.89,289147,0
+MOH.US,D,20110718,000000,26.72,26.97,25.96,26.31,341226,0
+MOH.US,D,20110719,000000,26.51,26.59,26.07,26.52,362062,0
+MOH.US,D,20110720,000000,26.62,26.78,26.1,26.48,245401,0
+MOH.US,D,20110721,000000,26.66,26.98,26.39,26.78,312983,0
+MOH.US,D,20110722,000000,25.83,26.13,23.54,23.76,2029655,0
+MOH.US,D,20110725,000000,23.57,24.35,23.57,23.73,1022720,0
+MOH.US,D,20110726,000000,23.78,24.41,23.61,24.06,585720,0
+MOH.US,D,20110727,000000,23.85,23.91,23.31,23.38,566019,0
+MOH.US,D,20110728,000000,23.41,23.67,23.2,23.4,347667,0
+MOH.US,D,20110729,000000,22.72,23.26,21.57,22.65,917021,0
+MOH.US,D,20110801,000000,23.07,23.63,21.68,22.19,1030844,0
+MOH.US,D,20110802,000000,22.98,23.92,21.46,21.53,1104185,0
+MOH.US,D,20110803,000000,20.67,20.75,19.05,19.57,1680481,0
+MOH.US,D,20110804,000000,19.01,19.29,18.38,18.38,867777,0
+MOH.US,D,20110805,000000,18.67,18.91,17.9,18.25,701124,0
+MOH.US,D,20110808,000000,17.69,18,16.49,16.51,796136,0
+MOH.US,D,20110809,000000,16.64,17.58,15.98,17.56,1101041,0
+MOH.US,D,20110810,000000,17.13,17.47,16.68,16.75,715866,0
+MOH.US,D,20110811,000000,16.99,18.17,16.85,17.82,758619,0
+MOH.US,D,20110812,000000,18.05,18.39,17.49,18.12,548833,0
+MOH.US,D,20110815,000000,18.36,18.82,18.21,18.78,429353,0
+MOH.US,D,20110816,000000,18.54,18.85,18.38,18.66,399446,0
+MOH.US,D,20110817,000000,18.79,19.07,18.53,18.87,464727,0
+MOH.US,D,20110818,000000,18.08,18.39,17.77,17.97,453545,0
+MOH.US,D,20110819,000000,17.59,18.48,17.52,17.76,444506,0
+MOH.US,D,20110822,000000,18.18,18.25,16.73,16.79,882327,0
+MOH.US,D,20110823,000000,16.88,18.14,16.59,18.06,840383,0
+MOH.US,D,20110824,000000,18.06,18.41,17.69,18.3,495481,0
+MOH.US,D,20110825,000000,18.51,18.85,17.89,17.97,543471,0
+MOH.US,D,20110826,000000,17.85,18.55,17.6,18.35,402759,0
+MOH.US,D,20110829,000000,18.74,19.09,18.58,19.04,227054,0
+MOH.US,D,20110830,000000,18.86,19.37,18.64,19.19,242941,0
+MOH.US,D,20110831,000000,19.38,19.55,19.02,19.23,286692,0
+MOH.US,D,20110901,000000,19.28,19.68,18.62,18.79,253909,0
+MOH.US,D,20110902,000000,18.39,18.49,17.75,17.78,189771,0
+MOH.US,D,20110906,000000,17.25,17.94,17.21,17.82,523844,0
+MOH.US,D,20110907,000000,18.14,18.75,18.05,18.6,294046,0
+MOH.US,D,20110908,000000,18.54,18.63,17.62,17.73,331344,0
+MOH.US,D,20110909,000000,17.52,17.74,16.99,17.14,383265,0
+MOH.US,D,20110912,000000,16.87,17.06,16.07,16.52,724632,0
+MOH.US,D,20110913,000000,16.66,16.97,16.43,16.66,679433,0
+MOH.US,D,20110914,000000,16.65,17,15.22,15.6,1510913,0
+MOH.US,D,20110915,000000,15.76,17.05,15.43,16.82,1036953,0
+MOH.US,D,20110916,000000,16.62,16.94,16.14,16.91,974238,0
+MOH.US,D,20110919,000000,16.62,17.03,16.54,16.92,351426,0
+MOH.US,D,20110920,000000,16.91,17.09,16.46,16.48,382223,0
+MOH.US,D,20110921,000000,16.53,16.59,15.57,15.58,441480,0
+MOH.US,D,20110922,000000,14.93,15.53,14.82,15.14,471770,0
+MOH.US,D,20110923,000000,15.13,15.46,14.83,15.44,462693,0
+MOH.US,D,20110926,000000,15.57,16.1,15.51,16.1,492685,0
+MOH.US,D,20110927,000000,16.37,16.65,15.99,16.06,460130,0
+MOH.US,D,20110928,000000,16,16.26,15.71,15.76,592823,0
+MOH.US,D,20110929,000000,16.19,16.21,15.63,16,548364,0
+MOH.US,D,20110930,000000,15.71,16.12,15.43,15.44,340397,0
+MOH.US,D,20111003,000000,15.28,15.48,14.11,14.26,716760,0
+MOH.US,D,20111004,000000,14.15,14.92,13.93,14.86,421537,0
+MOH.US,D,20111005,000000,14.86,15.31,14.61,15.02,477539,0
+MOH.US,D,20111006,000000,14.98,15.55,14.94,15.52,236080,0
+MOH.US,D,20111007,000000,15.56,15.57,14.71,15.08,325071,0
+MOH.US,D,20111010,000000,15.43,15.82,15.39,15.8,456659,0
+MOH.US,D,20111011,000000,15.7,16.09,15.52,16,251972,0
+MOH.US,D,20111012,000000,16.08,16.24,15.93,15.98,337833,0
+MOH.US,D,20111013,000000,15.81,16.04,15.63,15.97,201709,0
+MOH.US,D,20111014,000000,16.13,16.33,15.85,16.11,175722,0
+MOH.US,D,20111017,000000,15.97,16.08,15.13,15.18,328875,0
+MOH.US,D,20111018,000000,15.09,15.95,14.65,15.85,431327,0
+MOH.US,D,20111019,000000,15.74,16.21,15.18,15.31,390903,0
+MOH.US,D,20111020,000000,15.43,15.91,15.19,15.87,322465,0
+MOH.US,D,20111021,000000,16.16,16.57,16.1,16.57,388707,0
+MOH.US,D,20111024,000000,17.44,17.77,16.79,17.4,599598,0
+MOH.US,D,20111025,000000,17.19,18.42,16.93,18.32,987138,0
+MOH.US,D,20111026,000000,19.35,20.27,18.77,20.2,785159,0
+MOH.US,D,20111027,000000,20.86,21.28,20.43,20.93,699494,0
+MOH.US,D,20111028,000000,20.5,21.55,20.29,21.42,477973,0
+MOH.US,D,20111031,000000,21.22,21.66,20.93,21.18,516806,0
+MOH.US,D,20111101,000000,20.16,20.99,20.16,20.53,424142,0
+MOH.US,D,20111102,000000,20.92,20.98,20.5,20.84,336652,0
+MOH.US,D,20111103,000000,21.07,21.3,20.63,20.69,513580,0
+MOH.US,D,20111104,000000,20.43,21.47,20.42,21.4,457235,0
+MOH.US,D,20111107,000000,21.3,21.39,20.91,21.15,281351,0
+MOH.US,D,20111108,000000,21.31,21.72,21.09,21.62,231153,0
+MOH.US,D,20111109,000000,21.08,21.31,20.85,20.88,245448,0
+MOH.US,D,20111110,000000,21.21,21.31,20.61,21.21,286640,0
+MOH.US,D,20111111,000000,21.42,22,21.39,21.96,334079,0
+MOH.US,D,20111114,000000,21.78,22.05,21.26,21.55,220635,0
+MOH.US,D,20111115,000000,21.54,22.05,21.27,21.96,263697,0
+MOH.US,D,20111116,000000,21.61,21.72,20.95,21,426943,0
+MOH.US,D,20111117,000000,20.96,21.38,20.92,21.14,357244,0
+MOH.US,D,20111118,000000,21.17,21.33,20.87,21.02,183760,0
+MOH.US,D,20111121,000000,20.56,20.65,20.16,20.53,263888,0
+MOH.US,D,20111122,000000,20.44,20.83,20.27,20.39,148253,0
+MOH.US,D,20111123,000000,20.13,20.2,19.58,19.76,250423,0
+MOH.US,D,20111125,000000,19.58,19.9,19.21,19.23,124346,0
+MOH.US,D,20111128,000000,19.82,20.79,19.82,20.51,393189,0
+MOH.US,D,20111129,000000,20.58,20.91,20.43,20.9,219308,0
+MOH.US,D,20111130,000000,21.79,21.98,21.57,21.85,422915,0
+MOH.US,D,20111201,000000,21.7,22.1,21.61,21.82,256849,0
+MOH.US,D,20111202,000000,22.15,22.22,21.61,21.8,182834,0
+MOH.US,D,20111205,000000,22.09,22.14,21.48,21.71,220136,0
+MOH.US,D,20111206,000000,21.66,22.06,21.43,21.82,243015,0
+MOH.US,D,20111207,000000,21.81,21.83,21.15,21.76,183944,0
+MOH.US,D,20111208,000000,21.59,21.69,20.57,20.63,182486,0
+MOH.US,D,20111209,000000,20.54,21.67,20.49,21.52,226163,0
+MOH.US,D,20111212,000000,21.23,21.37,20.63,20.93,123656,0
+MOH.US,D,20111213,000000,21.14,21.33,20.36,20.51,203415,0
+MOH.US,D,20111214,000000,20.35,20.86,20.15,20.54,286144,0
+MOH.US,D,20111215,000000,20.81,21.35,20.5,21.31,359306,0
+MOH.US,D,20111216,000000,21.56,22.03,21.08,21.35,411817,0
+MOH.US,D,20111219,000000,21.59,21.96,21.4,21.45,249141,0
+MOH.US,D,20111220,000000,21.95,22.6,21.81,22.39,687805,0
+MOH.US,D,20111221,000000,26.31,26.31,21.87,22.18,791661,0
+MOH.US,D,20111222,000000,22.21,22.5,21.9,22.36,307106,0
+MOH.US,D,20111223,000000,22.44,23.47,22.4,23.34,307522,0
+MOH.US,D,20111227,000000,23.26,23.26,22.88,22.88,206056,0
+MOH.US,D,20111228,000000,22.85,23.08,22.45,22.46,198453,0
+MOH.US,D,20111229,000000,22.59,22.76,22.28,22.48,123748,0
+MOH.US,D,20111230,000000,22.39,22.78,22.26,22.33,226369,0
+MOH.US,D,20120103,000000,22.8,22.93,22.37,22.45,410386,0
+MOH.US,D,20120104,000000,22.31,22.63,22.25,22.58,256512,0
+MOH.US,D,20120105,000000,22.53,23.92,22.25,23.88,465022,0
+MOH.US,D,20120106,000000,23.81,25.55,23.69,25.43,1253180,0
+MOH.US,D,20120109,000000,25.44,26.64,25.38,26.5,832887,0
+MOH.US,D,20120110,000000,26.75,27,26.6,26.89,516498,0
+MOH.US,D,20120111,000000,26.65,26.9,26.37,26.64,577423,0
+MOH.US,D,20120112,000000,26.72,27.41,26.33,27.34,833532,0
+MOH.US,D,20120113,000000,26.97,27.46,26.91,27.42,586225,0
+MOH.US,D,20120117,000000,27.43,28.46,27.43,28.3,509250,0
+MOH.US,D,20120118,000000,27.94,28.45,27.68,27.93,581250,0
+MOH.US,D,20120119,000000,27.94,28.07,27.49,27.89,587354,0
+MOH.US,D,20120120,000000,27.89,27.89,27.25,27.42,334016,0
+MOH.US,D,20120123,000000,27.4,27.86,27.29,27.57,224509,0
+MOH.US,D,20120124,000000,27.61,28.54,27.54,28.53,577020,0
+MOH.US,D,20120125,000000,28.4,28.99,28,28.67,974861,0
+MOH.US,D,20120126,000000,28.82,29.79,28.52,29.6,1033689,0
+MOH.US,D,20120127,000000,29.59,29.73,29.18,29.6,716325,0
+MOH.US,D,20120130,000000,29.56,30.11,29.31,30.04,619231,0
+MOH.US,D,20120131,000000,30.08,31.05,29.8,30.61,617039,0
+MOH.US,D,20120201,000000,31,31.66,30.98,31.56,747556,0
+MOH.US,D,20120202,000000,31.63,31.73,31.4,31.51,663649,0
+MOH.US,D,20120203,000000,31.93,31.96,31.35,31.61,368200,0
+MOH.US,D,20120206,000000,31.52,32,31.36,31.58,461250,0
+MOH.US,D,20120207,000000,32.69,32.96,31.96,32.41,824859,0
+MOH.US,D,20120208,000000,32.5,34.13,32.46,33.89,899767,0
+MOH.US,D,20120209,000000,34.04,34.51,33.54,33.86,624044,0
+MOH.US,D,20120210,000000,33.33,33.79,33.33,33.49,371210,0
+MOH.US,D,20120213,000000,33.73,34.93,33.73,34.82,740706,0
+MOH.US,D,20120214,000000,34.2,35.04,34,34.97,640288,0
+MOH.US,D,20120215,000000,35.42,35.99,35.27,35.61,1597305,0
+MOH.US,D,20120216,000000,35.55,36.83,35.38,36.78,2767514,0
+MOH.US,D,20120217,000000,36.35,36.78,36.33,36.34,770863,0
+MOH.US,D,20120221,000000,35.77,35.84,34.61,35.04,1202502,0
+MOH.US,D,20120222,000000,35.02,35.75,32.16,34.07,2332503,0
+MOH.US,D,20120223,000000,34.03,34.06,33.41,33.51,945746,0
+MOH.US,D,20120224,000000,33.76,35.92,33.76,34.71,1627625,0
+MOH.US,D,20120227,000000,34.4,34.76,34.13,34.3,476854,0
+MOH.US,D,20120228,000000,34,34.18,33.2,33.69,903983,0
+MOH.US,D,20120229,000000,33.64,34.41,33.59,33.96,904713,0
+MOH.US,D,20120301,000000,33.96,33.96,33.01,33.53,1095256,0
+MOH.US,D,20120302,000000,33.28,33.36,32.38,32.95,1166209,0
+MOH.US,D,20120305,000000,32.72,33.36,32.38,33.1,871850,0
+MOH.US,D,20120306,000000,32.62,32.99,32.11,32.5,1403628,0
+MOH.US,D,20120307,000000,32.45,33.01,32.33,32.76,408002,0
+MOH.US,D,20120308,000000,32.95,33.81,32.79,33.2,845082,0
+MOH.US,D,20120309,000000,33.18,33.55,32.59,33.37,1598837,0
+MOH.US,D,20120312,000000,33.31,33.43,32.76,32.93,471022,0
+MOH.US,D,20120313,000000,33.29,33.29,32.68,32.89,431180,0
+MOH.US,D,20120314,000000,32.79,33.01,32.45,32.64,521150,0
+MOH.US,D,20120315,000000,32.58,33.21,32.58,32.88,498218,0
+MOH.US,D,20120316,000000,32.73,32.97,32.55,32.77,445708,0
+MOH.US,D,20120319,000000,32.83,33.53,32.6,33.36,636446,0
+MOH.US,D,20120320,000000,33.11,33.24,31.72,32.27,535049,0
+MOH.US,D,20120321,000000,32.28,32.66,31.84,32.4,433053,0
+MOH.US,D,20120322,000000,32.04,32.61,31.86,32.5,600313,0
+MOH.US,D,20120323,000000,32.5,32.95,32.5,32.88,301991,0
+MOH.US,D,20120326,000000,33.22,33.97,32.98,33.8,642287,0
+MOH.US,D,20120327,000000,33.89,34.26,33.39,33.83,406685,0
+MOH.US,D,20120328,000000,33.8,34.26,33.22,33.73,988962,0
+MOH.US,D,20120329,000000,33.49,33.81,32.99,33.44,908438,0
+MOH.US,D,20120330,000000,33.5,33.88,33.43,33.63,737459,0
+MOH.US,D,20120402,000000,33.63,35.18,33.49,34.77,647568,0
+MOH.US,D,20120403,000000,34.82,35.37,34.77,35.08,466571,0
+MOH.US,D,20120404,000000,34.64,34.93,34.21,34.84,492391,0
+MOH.US,D,20120405,000000,34.98,35.16,34.85,34.89,373894,0
+MOH.US,D,20120409,000000,26.98,27.48,25.56,25.65,4419907,0
+MOH.US,D,20120410,000000,25.46,25.9,24.28,24.37,2515073,0
+MOH.US,D,20120411,000000,24.65,25.03,23.93,24.76,1857429,0
+MOH.US,D,20120412,000000,25.12,26.4,24.92,26.08,1477455,0
+MOH.US,D,20120413,000000,25.78,26.16,25.06,25.78,839713,0
+MOH.US,D,20120416,000000,25.97,25.97,25.34,25.59,622498,0
+MOH.US,D,20120417,000000,25.62,26.6,25.4,26.23,585510,0
+MOH.US,D,20120418,000000,26.06,26.72,25.86,26.61,893683,0
+MOH.US,D,20120419,000000,26.57,27.64,26.53,27.23,1235305,0
+MOH.US,D,20120420,000000,27.56,28.4,27.21,28.03,1058430,0
+MOH.US,D,20120423,000000,27.51,28.14,27.07,27.64,975799,0
+MOH.US,D,20120424,000000,27.55,27.55,26.5,27.15,610313,0
+MOH.US,D,20120425,000000,27.58,27.95,27,27.23,1275675,0
+MOH.US,D,20120426,000000,26.87,27.28,26.5,27.13,1383117,0
+MOH.US,D,20120427,000000,27.12,27.12,26.25,26.5,1220104,0
+MOH.US,D,20120430,000000,26.32,26.59,25.53,25.65,1350412,0
+MOH.US,D,20120501,000000,25.57,27.67,25.32,26.54,1871412,0
+MOH.US,D,20120502,000000,26.47,27.21,26.32,26.36,813212,0
+MOH.US,D,20120503,000000,26.19,26.6,25.66,26.59,1132883,0
+MOH.US,D,20120504,000000,26.41,26.47,25.26,25.3,819793,0
+MOH.US,D,20120507,000000,25.21,26.77,25.13,26.27,1449077,0
+MOH.US,D,20120508,000000,25.98,26.66,25.86,26.54,1222678,0
+MOH.US,D,20120509,000000,26.15,26.2,25.47,25.54,961524,0
+MOH.US,D,20120510,000000,25.86,26.2,25.63,25.87,652785,0
+MOH.US,D,20120511,000000,25.66,25.98,25.43,25.52,513012,0
+MOH.US,D,20120514,000000,25.15,25.73,24.97,25.36,610737,0
+MOH.US,D,20120515,000000,25.35,25.58,24.98,25.11,857943,0
+MOH.US,D,20120516,000000,25.29,25.46,24.78,24.83,548107,0
+MOH.US,D,20120517,000000,24.83,24.98,24.11,24.18,549993,0
+MOH.US,D,20120518,000000,24.23,24.63,23.82,23.99,391200,0
+MOH.US,D,20120521,000000,24.13,25.23,23.85,25.14,466120,0
+MOH.US,D,20120522,000000,25.18,25.51,25.06,25.31,655245,0
+MOH.US,D,20120523,000000,25.04,25.74,24.75,25.6,562946,0
+MOH.US,D,20120524,000000,25.55,26.49,25.23,25.58,420566,0
+MOH.US,D,20120525,000000,25.68,26.75,25.53,26.75,399896,0
+MOH.US,D,20120529,000000,26.87,27.18,26.55,26.79,463677,0
+MOH.US,D,20120530,000000,26.5,26.65,26.11,26.53,393994,0
+MOH.US,D,20120531,000000,26.51,26.51,25.13,25.51,587011,0
+MOH.US,D,20120601,000000,24.88,25.16,24.45,24.57,463449,0
+MOH.US,D,20120604,000000,24.72,24.74,23.81,24.15,593756,0
+MOH.US,D,20120605,000000,24.02,25.31,23.93,24.83,550938,0
+MOH.US,D,20120606,000000,25.19,25.93,25.04,25.76,369936,0
+MOH.US,D,20120607,000000,19.1,19.1,17.63,17.77,7766345,0
+MOH.US,D,20120608,000000,21.95,23.28,21.23,22.46,6090215,0
+MOH.US,D,20120611,000000,21.8,22.87,21.08,22.03,2277412,0
+MOH.US,D,20120612,000000,22.03,22.52,21.76,22.28,818158,0
+MOH.US,D,20120613,000000,22.19,22.52,21.46,21.59,529817,0
+MOH.US,D,20120614,000000,21.69,22.42,21.5,22.35,933988,0
+MOH.US,D,20120615,000000,22.26,22.86,22.12,22.55,1010876,0
+MOH.US,D,20120618,000000,22.52,22.6,22.18,22.4,523840,0
+MOH.US,D,20120619,000000,22.54,22.87,22.34,22.6,465001,0
+MOH.US,D,20120620,000000,22.83,22.87,22.43,22.84,663016,0
+MOH.US,D,20120621,000000,22.72,23.14,22.34,22.51,507777,0
+MOH.US,D,20120622,000000,22.57,23.01,22.23,22.45,1175868,0
+MOH.US,D,20120625,000000,22.28,22.59,22.01,22.18,499345,0
+MOH.US,D,20120626,000000,22.24,22.3,21.62,21.83,428044,0
+MOH.US,D,20120627,000000,20.7,21.94,20.7,21.32,1006322,0
+MOH.US,D,20120628,000000,21.39,23.28,21.39,23.16,3385223,0
+MOH.US,D,20120629,000000,23.59,24.53,23.26,23.46,1157653,0
+MOH.US,D,20120702,000000,23.3,23.38,22.29,23.13,955047,0
+MOH.US,D,20120703,000000,22.92,23.15,22.78,23.01,281993,0
+MOH.US,D,20120705,000000,22.79,23.5,22.64,23.22,444787,0
+MOH.US,D,20120706,000000,22.85,23.45,22.72,23.07,557153,0
+MOH.US,D,20120709,000000,25.72,27.5,25.42,27.12,3790628,0
+MOH.US,D,20120710,000000,26.97,27.44,25.62,26.22,1428350,0
+MOH.US,D,20120711,000000,26.34,27.41,26.28,26.58,1113084,0
+MOH.US,D,20120712,000000,26.36,26.44,25.91,26.12,1155629,0
+MOH.US,D,20120713,000000,26.14,26.98,26.11,26.63,484458,0
+MOH.US,D,20120716,000000,26.51,26.51,25.93,25.97,602900,0
+MOH.US,D,20120717,000000,26.1,26.37,25.42,26.36,335259,0
+MOH.US,D,20120718,000000,26.36,27.73,26.32,27.44,845730,0
+MOH.US,D,20120719,000000,27.44,27.49,26.19,26.78,513494,0
+MOH.US,D,20120720,000000,26.43,26.75,26.31,26.38,399318,0
+MOH.US,D,20120723,000000,25.85,26.4,25.7,26.25,345960,0
+MOH.US,D,20120724,000000,26.32,26.85,26.27,26.57,428396,0
+MOH.US,D,20120725,000000,26.49,26.49,25.32,25.43,800230,0
+MOH.US,D,20120726,000000,25.96,25.96,24.96,25.29,552724,0
+MOH.US,D,20120727,000000,23.85,24.99,21.95,24.99,2353684,0
+MOH.US,D,20120730,000000,24.93,24.93,23.94,24.21,992944,0
+MOH.US,D,20120731,000000,23.99,24.53,23.88,24.41,846103,0
+MOH.US,D,20120801,000000,24.43,24.76,24.18,24.44,519733,0
+MOH.US,D,20120802,000000,24.39,24.39,23.27,23.39,890074,0
+MOH.US,D,20120803,000000,23.18,24.04,22.6,23.15,1023234,0
+MOH.US,D,20120806,000000,23.46,23.59,22.84,23.28,801273,0
+MOH.US,D,20120807,000000,23.41,24.58,23.35,24.4,607787,0
+MOH.US,D,20120808,000000,24.43,24.83,23.94,24.69,328789,0
+MOH.US,D,20120809,000000,24.73,25.37,24.41,25.28,419678,0
+MOH.US,D,20120810,000000,24.99,25.36,24.88,25.32,398582,0
+MOH.US,D,20120813,000000,25.24,25.36,24.55,24.85,151163,0
+MOH.US,D,20120814,000000,24.95,25.04,24.26,24.38,380440,0
+MOH.US,D,20120815,000000,24.38,25.17,24.36,25.08,243057,0
+MOH.US,D,20120816,000000,24.99,25.82,24.76,25.54,573244,0
+MOH.US,D,20120817,000000,25.6,25.79,25.3,25.52,613677,0
+MOH.US,D,20120820,000000,26.2,26.26,24.89,25.07,644453,0
+MOH.US,D,20120821,000000,25.07,25.63,24.66,24.76,590109,0
+MOH.US,D,20120822,000000,24.73,25.14,24.52,24.98,484812,0
+MOH.US,D,20120823,000000,24.96,24.97,23.96,24.31,646091,0
+MOH.US,D,20120824,000000,24.3,24.45,23.33,23.77,950548,0
+MOH.US,D,20120827,000000,23.85,24.49,23.67,24.46,509436,0
+MOH.US,D,20120828,000000,24.39,24.98,24.36,24.37,438999,0
+MOH.US,D,20120829,000000,24.48,25.04,24.42,24.61,384096,0
+MOH.US,D,20120830,000000,24.68,24.68,24.19,24.33,275226,0
+MOH.US,D,20120831,000000,24.49,24.58,24.08,24.24,351483,0
+MOH.US,D,20120904,000000,24.36,24.47,24.02,24.42,392963,0
+MOH.US,D,20120905,000000,24.53,24.56,24.25,24.29,414445,0
+MOH.US,D,20120906,000000,24.47,24.81,24.32,24.5,427337,0
+MOH.US,D,20120907,000000,24.45,24.72,23.92,24.53,588658,0
+MOH.US,D,20120910,000000,24.48,24.63,23.69,23.85,335265,0
+MOH.US,D,20120911,000000,23.99,24.18,23.68,23.71,289054,0
+MOH.US,D,20120912,000000,23.79,24.03,23.48,23.57,547652,0
+MOH.US,D,20120913,000000,23.55,24.22,23.52,23.84,741259,0
+MOH.US,D,20120914,000000,23.95,24.27,23.17,23.17,844195,0
+MOH.US,D,20120917,000000,23.04,23.56,22.79,23.14,946600,0
+MOH.US,D,20120918,000000,21.81,23,21.62,22.49,746987,0
+MOH.US,D,20120919,000000,22.49,23.8,22.25,23.49,1098087,0
+MOH.US,D,20120920,000000,23.38,24.03,23.36,23.84,352174,0
+MOH.US,D,20120921,000000,24.18,24.78,24.18,24.51,1003657,0
+MOH.US,D,20120924,000000,24.45,25.05,24.45,24.83,387116,0
+MOH.US,D,20120925,000000,24.95,25.1,24.34,24.36,361874,0
+MOH.US,D,20120926,000000,24.39,24.39,23.83,24.03,412900,0
+MOH.US,D,20120927,000000,24.19,24.87,24.19,24.75,305620,0
+MOH.US,D,20120928,000000,24.58,25.17,24.37,25.15,466787,0
+MOH.US,D,20121001,000000,25.26,25.38,24.84,25.03,422368,0
+MOH.US,D,20121002,000000,25.16,25.37,24.7,24.88,324984,0
+MOH.US,D,20121003,000000,24.87,25.24,24.87,25,465841,0
+MOH.US,D,20121004,000000,25.1,25.14,24.87,24.98,366246,0
+MOH.US,D,20121005,000000,25.05,25.18,24.47,24.6,341702,0
+MOH.US,D,20121008,000000,24.69,24.74,24.38,24.4,168777,0
+MOH.US,D,20121009,000000,24.35,24.37,23.41,23.44,355793,0
+MOH.US,D,20121010,000000,23.47,23.77,23.37,23.53,383640,0
+MOH.US,D,20121011,000000,23.6,23.93,23.52,23.79,285793,0
+MOH.US,D,20121012,000000,23.76,23.89,23.2,23.35,199163,0
+MOH.US,D,20121015,000000,23.38,23.39,22.76,23.07,330920,0
+MOH.US,D,20121016,000000,23.02,23.29,22.67,22.82,290976,0
+MOH.US,D,20121017,000000,22.95,23.36,22.8,23.1,430243,0
+MOH.US,D,20121018,000000,23.11,23.33,22.89,22.92,438457,0
+MOH.US,D,20121019,000000,22.79,22.87,22.39,22.56,311506,0
+MOH.US,D,20121022,000000,22.48,22.62,22.26,22.59,450946,0
+MOH.US,D,20121023,000000,21.93,22.81,21.74,22.73,717041,0
+MOH.US,D,20121024,000000,26.45,26.95,24.86,25.81,1572142,0
+MOH.US,D,20121025,000000,26.03,26.09,25.6,25.82,349375,0
+MOH.US,D,20121026,000000,25.8,26.24,25.24,25.55,310397,0
+MOH.US,D,20121031,000000,25.32,25.32,24.67,25.07,335248,0
+MOH.US,D,20121101,000000,25.06,25.35,24.72,25.31,290931,0
+MOH.US,D,20121102,000000,25.39,25.44,24.67,25.03,267126,0
+MOH.US,D,20121105,000000,25.1,26.23,24.85,26.06,706223,0
+MOH.US,D,20121106,000000,26.34,26.65,25.88,26.62,410510,0
+MOH.US,D,20121107,000000,27.65,28.21,26.8,27.85,939092,0
+MOH.US,D,20121108,000000,28.2,28.2,26.15,26.41,697775,0
+MOH.US,D,20121109,000000,26.53,27.59,26.53,27.18,741239,0
+MOH.US,D,20121112,000000,27.17,27.41,26.55,26.95,414354,0
+MOH.US,D,20121113,000000,26.88,27,26.64,26.69,211161,0
+MOH.US,D,20121114,000000,26.81,26.81,26.1,26.19,247777,0
+MOH.US,D,20121115,000000,26.12,26.95,26.12,26.47,405536,0
+MOH.US,D,20121116,000000,26.31,26.7,26.22,26.48,185100,0
+MOH.US,D,20121119,000000,26.69,27.32,26.68,27.26,268104,0
+MOH.US,D,20121120,000000,27.25,27.31,26.92,27.05,315921,0
+MOH.US,D,20121121,000000,27.14,27.53,27.04,27.39,129787,0
+MOH.US,D,20121123,000000,27.51,27.8,27.35,27.8,72832,0
+MOH.US,D,20121126,000000,27.64,28.12,27.15,28.12,440578,0
+MOH.US,D,20121127,000000,28.11,28.65,27.28,27.32,490891,0
+MOH.US,D,20121128,000000,27.21,27.67,26.99,27.31,710430,0
+MOH.US,D,20121129,000000,27.41,28.04,27.24,27.62,234629,0
+MOH.US,D,20121130,000000,27.66,27.87,27.25,27.84,449257,0
+MOH.US,D,20121203,000000,27.97,28.2,27.75,27.92,402400,0
+MOH.US,D,20121204,000000,27.97,28.22,27.79,28.01,568204,0
+MOH.US,D,20121205,000000,28.05,28.2,27.61,28.03,250536,0
+MOH.US,D,20121206,000000,27.95,28.15,27.56,28.15,433893,0
+MOH.US,D,20121207,000000,28.32,29.18,28.15,29.11,512156,0
+MOH.US,D,20121210,000000,29.02,29.81,28.89,29.68,422235,0
+MOH.US,D,20121211,000000,29.71,29.81,29.12,29.22,370652,0
+MOH.US,D,20121212,000000,29.02,29.33,28.74,29.13,431979,0
+MOH.US,D,20121213,000000,29.13,29.82,29.12,29.57,330058,0
+MOH.US,D,20121214,000000,28.12,28.97,27.68,28.53,394120,0
+MOH.US,D,20121217,000000,28.68,28.77,28.29,28.5,172246,0
+MOH.US,D,20121218,000000,28.42,28.63,27.83,28.12,435862,0
+MOH.US,D,20121219,000000,28.22,28.24,27.61,27.77,686721,0
+MOH.US,D,20121220,000000,27.86,27.86,27.26,27.51,791532,0
+MOH.US,D,20121221,000000,27.25,27.38,26.78,26.85,1018181,0
+MOH.US,D,20121224,000000,26.87,26.93,26.43,26.5,136146,0
+MOH.US,D,20121226,000000,26.5,27.16,26.26,27.03,489159,0
+MOH.US,D,20121227,000000,26.98,27.37,26.79,27.19,260233,0
+MOH.US,D,20121228,000000,26.89,27.19,26.45,26.46,145776,0
+MOH.US,D,20121231,000000,26.45,27.08,26.26,27.06,271898,0
+MOH.US,D,20130102,000000,27.57,27.64,26.52,26.83,399563,0
+MOH.US,D,20130103,000000,26.76,26.76,25.7,25.73,546608,0
+MOH.US,D,20130104,000000,25.9,26.94,25.77,26.81,634572,0
+MOH.US,D,20130107,000000,26.61,27.21,26.37,27.1,333926,0
+MOH.US,D,20130108,000000,27.01,27.48,26.39,26.46,552877,0
+MOH.US,D,20130109,000000,26.47,26.81,26.1,26.49,341071,0
+MOH.US,D,20130110,000000,26.67,27.42,26.56,27.35,299886,0
+MOH.US,D,20130111,000000,27.36,27.39,26.25,27.15,500127,0
+MOH.US,D,20130114,000000,27.11,27.42,26.38,27.39,408735,0
+MOH.US,D,20130115,000000,27.23,27.53,26.89,27.46,245379,0
+MOH.US,D,20130116,000000,27.39,27.77,27.16,27.64,293926,0
+MOH.US,D,20130117,000000,27.81,28,27.66,27.97,126669,0
+MOH.US,D,20130118,000000,27.88,27.98,27.55,27.91,147367,0
+MOH.US,D,20130122,000000,27.86,28.57,27.62,28.56,187133,0
+MOH.US,D,20130123,000000,28.72,28.8,28.35,28.68,240400,0
+MOH.US,D,20130124,000000,28.65,29.24,28.65,29.13,174186,0
+MOH.US,D,20130125,000000,29.16,29.31,29.03,29.15,202572,0
+MOH.US,D,20130128,000000,29.22,29.36,28.67,29.01,246904,0
+MOH.US,D,20130129,000000,28.93,29.24,28.83,29,205196,0
+MOH.US,D,20130130,000000,28.89,29.06,28.43,28.53,180145,0
+MOH.US,D,20130131,000000,28.46,28.87,28.29,28.71,161553,0
+MOH.US,D,20130201,000000,28.88,28.96,28.57,28.87,268662,0
+MOH.US,D,20130204,000000,28.66,28.97,28.36,28.5,206678,0
+MOH.US,D,20130205,000000,28.69,28.98,28.21,28.94,267731,0
+MOH.US,D,20130206,000000,28.77,28.98,28.49,28.98,197366,0
+MOH.US,D,20130207,000000,28.91,29.11,28.41,28.87,273537,0
+MOH.US,D,20130208,000000,32.05,32.8,31.08,31.88,1951879,0
+MOH.US,D,20130211,000000,31.45,31.71,30.75,30.77,2069121,0
+MOH.US,D,20130212,000000,31.11,32.62,30.97,32.61,7520691,0
+MOH.US,D,20130213,000000,33.48,33.85,32.4,32.99,2240870,0
+MOH.US,D,20130214,000000,32.97,33.25,32.65,33.04,633706,0
+MOH.US,D,20130215,000000,32.95,33.25,32.77,33.14,1106388,0
+MOH.US,D,20130219,000000,32.74,33.41,32.25,33.41,755410,0
+MOH.US,D,20130220,000000,33.36,33.41,32.71,32.75,475688,0
+MOH.US,D,20130221,000000,33,33.26,32.53,33.18,930728,0
+MOH.US,D,20130222,000000,33.4,33.41,32.8,32.84,788634,0
+MOH.US,D,20130225,000000,33.02,33.02,32.23,32.29,488008,0
+MOH.US,D,20130226,000000,32.39,32.55,31.78,32.16,670422,0
+MOH.US,D,20130227,000000,32.05,32.55,31.75,32.44,370643,0
+MOH.US,D,20130228,000000,32.38,32.38,31.75,31.91,660582,0
+MOH.US,D,20130301,000000,31.75,32.38,31.25,32.11,756312,0
+MOH.US,D,20130304,000000,31.91,31.97,31.5,31.68,636086,0
+MOH.US,D,20130305,000000,31.73,32.12,31.57,31.97,234812,0
+MOH.US,D,20130306,000000,31.95,32.79,31.88,32.44,435901,0
+MOH.US,D,20130307,000000,32.4,33.17,32.25,32.92,614875,0
+MOH.US,D,20130308,000000,32.96,33.33,32.8,33,282414,0
+MOH.US,D,20130311,000000,32.87,33.2,32.75,33.02,342612,0
+MOH.US,D,20130312,000000,33.06,33.15,32.51,32.67,557254,0
+MOH.US,D,20130313,000000,32.79,33.55,32.38,33.29,849300,0
+MOH.US,D,20130314,000000,33.33,33.49,32.53,33.31,715536,0
+MOH.US,D,20130315,000000,33.46,33.6,32.6,32.85,873870,0
+MOH.US,D,20130318,000000,32.47,33.24,32.47,32.7,526604,0
+MOH.US,D,20130319,000000,32.79,32.8,32.29,32.5,1072068,0
+MOH.US,D,20130320,000000,32.62,32.94,32.27,32.36,608440,0
+MOH.US,D,20130321,000000,32.17,32.3,31.67,31.87,484075,0
+MOH.US,D,20130322,000000,31.95,32.06,31.53,31.6,579454,0
+MOH.US,D,20130325,000000,31.59,31.75,31.18,31.32,788800,0
+MOH.US,D,20130326,000000,31.41,31.83,31.18,31.54,1398210,0
+MOH.US,D,20130327,000000,31.42,31.79,31.08,31.76,1366660,0
+MOH.US,D,20130328,000000,31.82,31.83,30.77,30.87,1117014,0
+MOH.US,D,20130401,000000,30.84,31.18,30.31,30.76,1273540,0
+MOH.US,D,20130402,000000,31.33,32.17,31.05,31.61,1505218,0
+MOH.US,D,20130403,000000,31.56,31.93,30.71,30.75,785724,0
+MOH.US,D,20130404,000000,30.75,31.5,30.26,30.8,859004,0
+MOH.US,D,20130405,000000,30.48,31,30.48,30.84,729777,0
+MOH.US,D,20130408,000000,30.84,31.27,30.64,31.24,609661,0
+MOH.US,D,20130409,000000,31.21,31.96,31.18,31.9,967425,0
+MOH.US,D,20130410,000000,32.02,32.77,31.9,32.7,1084903,0
+MOH.US,D,20130411,000000,32.64,33.15,32.44,32.96,758176,0
+MOH.US,D,20130412,000000,32.91,33.65,32.83,33.46,1039593,0
+MOH.US,D,20130415,000000,33.3,33.56,32.98,33.17,1816679,0
+MOH.US,D,20130416,000000,33.47,33.63,32.94,33.56,847404,0
+MOH.US,D,20130417,000000,33.34,33.48,33.06,33.2,561234,0
+MOH.US,D,20130418,000000,32.82,33.39,32.59,32.84,1058628,0
+MOH.US,D,20130419,000000,32.83,33.14,32.55,32.81,430552,0
+MOH.US,D,20130422,000000,32.77,32.79,31.91,32.33,358738,0
+MOH.US,D,20130423,000000,32.53,33.13,32.53,32.91,319245,0
+MOH.US,D,20130424,000000,33.17,33.46,32.73,32.76,782131,0
+MOH.US,D,20130425,000000,33,33.47,32.82,33.23,719536,0
+MOH.US,D,20130426,000000,33.27,34.28,33.1,33.27,822838,0
+MOH.US,D,20130429,000000,33.55,33.9,33,33.15,525086,0
+MOH.US,D,20130430,000000,33.14,33.41,32.81,33.2,344633,0
+MOH.US,D,20130501,000000,33.2,33.4,32.93,33.15,458755,0
+MOH.US,D,20130502,000000,33.21,34.41,33.04,34.25,740559,0
+MOH.US,D,20130503,000000,34.45,34.63,33.69,33.92,392783,0
+MOH.US,D,20130506,000000,33.92,34.47,33.8,34.29,451003,0
+MOH.US,D,20130507,000000,34.29,34.65,34.04,34.46,356142,0
+MOH.US,D,20130508,000000,34.6,35.47,34.6,35.47,543884,0
+MOH.US,D,20130509,000000,35.41,35.98,35.05,35.96,597396,0
+MOH.US,D,20130510,000000,35.9,37.01,35.81,36.98,1060158,0
+MOH.US,D,20130513,000000,36.76,37.14,36.32,36.94,515124,0
+MOH.US,D,20130514,000000,36.82,38.02,36.77,37.87,859434,0
+MOH.US,D,20130515,000000,37.79,38.07,37.67,38.06,765527,0
+MOH.US,D,20130516,000000,37.96,38.28,37.95,38.18,1126534,0
+MOH.US,D,20130517,000000,38.21,38.3,37.74,38.04,560302,0
+MOH.US,D,20130520,000000,37.92,38.03,37.31,37.5,656303,0
+MOH.US,D,20130521,000000,37.48,37.87,37.22,37.58,930027,0
+MOH.US,D,20130522,000000,37.64,38.48,37.64,38.14,807725,0
+MOH.US,D,20130523,000000,37.88,38.39,37.45,38.21,287737,0
+MOH.US,D,20130524,000000,38.09,38.09,37.26,37.76,218821,0
+MOH.US,D,20130528,000000,38.15,38.57,37.68,38.55,561162,0
+MOH.US,D,20130529,000000,38.26,38.74,37.96,38.17,1344928,0
+MOH.US,D,20130530,000000,38.17,38.7,38.01,38.66,671967,0
+MOH.US,D,20130531,000000,38.51,38.65,37.78,37.8,328660,0
+MOH.US,D,20130603,000000,37.78,38.03,36.64,37.06,614797,0
+MOH.US,D,20130604,000000,37.02,37.68,36.62,37.07,580147,0
+MOH.US,D,20130605,000000,37.08,37.36,35.5,35.99,734226,0
+MOH.US,D,20130606,000000,35.91,36.29,35.37,35.88,560573,0
+MOH.US,D,20130607,000000,36.11,36.99,35.9,36.79,550899,0
+MOH.US,D,20130610,000000,36.83,37.28,36.79,37.24,268386,0
+MOH.US,D,20130611,000000,36.9,37.41,36.52,37.19,173797,0
+MOH.US,D,20130612,000000,37.36,37.5,36.45,36.53,369105,0
+MOH.US,D,20130613,000000,36.52,37.77,36.24,37.41,601567,0
+MOH.US,D,20130614,000000,37.36,37.53,36.79,36.99,236378,0
+MOH.US,D,20130617,000000,37.19,37.59,36.98,37.44,464754,0
+MOH.US,D,20130618,000000,37.46,38.36,37.24,38.35,280802,0
+MOH.US,D,20130619,000000,38.38,38.43,37.68,37.71,272186,0
+MOH.US,D,20130620,000000,37.39,37.5,36.17,36.23,340834,0
+MOH.US,D,20130621,000000,36.41,37.1,36.08,36.28,533868,0
+MOH.US,D,20130624,000000,36.02,36.55,35.86,36.26,443443,0
+MOH.US,D,20130625,000000,36.54,36.54,35.75,35.96,429346,0
+MOH.US,D,20130626,000000,36.27,36.54,35.82,36.41,580920,0
+MOH.US,D,20130627,000000,36.56,37.43,36.43,37.39,548888,0
+MOH.US,D,20130628,000000,37.21,37.73,37.06,37.18,1513212,0
+MOH.US,D,20130701,000000,37.34,38.19,37.34,37.89,355922,0
+MOH.US,D,20130702,000000,37.81,38.4,37.78,38.17,232472,0
+MOH.US,D,20130703,000000,38.05,38.28,37.41,37.81,228554,0
+MOH.US,D,20130705,000000,38.29,39.04,37.71,38.79,256669,0
+MOH.US,D,20130708,000000,39,39.15,38.51,38.53,408718,0
+MOH.US,D,20130709,000000,38.7,39.49,38.62,39.07,856418,0
+MOH.US,D,20130710,000000,39.12,39.21,38.68,38.99,414390,0
+MOH.US,D,20130711,000000,39.25,39.44,38.62,38.73,447041,0
+MOH.US,D,20130712,000000,38.83,39.16,38.41,38.77,285157,0
+MOH.US,D,20130715,000000,38.89,39.41,38.55,38.9,285405,0
+MOH.US,D,20130716,000000,39.04,39.25,38.36,38.99,354422,0
+MOH.US,D,20130717,000000,39.13,39.34,38.39,38.61,511620,0
+MOH.US,D,20130718,000000,38.97,39.96,38.78,39.38,492646,0
+MOH.US,D,20130719,000000,39.45,40.23,39.2,39.9,839966,0
+MOH.US,D,20130722,000000,39.88,40.76,39.56,40.69,771751,0
+MOH.US,D,20130723,000000,40.79,40.9,39.82,39.89,878554,0
+MOH.US,D,20130724,000000,40.22,40.67,39.96,40,623805,0
+MOH.US,D,20130725,000000,39.93,40.02,39.36,39.95,513248,0
+MOH.US,D,20130726,000000,39.54,40.48,39,39.45,935182,0
+MOH.US,D,20130729,000000,39.31,39.35,38.28,38.37,634914,0
+MOH.US,D,20130730,000000,38.41,38.65,37.7,37.85,554827,0
+MOH.US,D,20130731,000000,37.96,38,37.09,37.12,589416,0
+MOH.US,D,20130801,000000,37.2,37.49,36.5,37.45,827385,0
+MOH.US,D,20130802,000000,37.49,37.65,36.84,37.23,528527,0
+MOH.US,D,20130805,000000,37.1,37.27,36.66,37.06,529959,0
+MOH.US,D,20130806,000000,37.05,37.14,36.61,37,666237,0
+MOH.US,D,20130807,000000,36.95,37.47,36.66,36.73,656155,0
+MOH.US,D,20130808,000000,36.93,36.99,36.57,36.79,397690,0
+MOH.US,D,20130809,000000,36.78,36.95,36.4,36.63,445684,0
+MOH.US,D,20130812,000000,36.43,36.73,36.1,36.15,477308,0
+MOH.US,D,20130813,000000,36.13,36.14,35.28,35.88,642132,0
+MOH.US,D,20130814,000000,35.9,35.9,34.81,35.02,602152,0
+MOH.US,D,20130815,000000,34.6,35.08,34.44,34.48,610657,0
+MOH.US,D,20130816,000000,34.48,34.83,34.11,34.53,696266,0
+MOH.US,D,20130819,000000,34.48,34.93,34.35,34.5,358279,0
+MOH.US,D,20130820,000000,34.44,35.21,34.44,34.98,778480,0
+MOH.US,D,20130821,000000,34.9,35.06,34.5,34.64,653039,0
+MOH.US,D,20130822,000000,34.64,35.05,34.41,34.93,414622,0
+MOH.US,D,20130823,000000,34.92,35.36,34.75,35.12,402283,0
+MOH.US,D,20130826,000000,35.17,35.5,34.92,35.16,283776,0
+MOH.US,D,20130827,000000,34.8,34.88,33.98,34.21,439193,0
+MOH.US,D,20130828,000000,34.36,34.64,34,34.25,333120,0
+MOH.US,D,20130829,000000,34.19,34.66,34,34.26,265435,0
+MOH.US,D,20130830,000000,34.38,34.38,33.31,33.39,293627,0
+MOH.US,D,20130903,000000,33.79,34.09,33.45,33.95,378765,0
+MOH.US,D,20130904,000000,33.91,34.48,33.57,34.27,521744,0
+MOH.US,D,20130905,000000,34.39,35.29,34.29,35.21,568768,0
+MOH.US,D,20130906,000000,35.41,35.6,34.8,35.2,347996,0
+MOH.US,D,20130909,000000,35.22,35.73,35.21,35.55,613851,0
+MOH.US,D,20130910,000000,35.61,35.85,35.25,35.67,460128,0
+MOH.US,D,20130911,000000,35.63,36.99,35.56,36.69,706943,0
+MOH.US,D,20130912,000000,36.63,36.97,36.17,36.61,555784,0
+MOH.US,D,20130913,000000,36.77,38.27,36.42,37.86,708371,0
+MOH.US,D,20130916,000000,39.19,39.55,38.92,39.13,710717,0
+MOH.US,D,20130917,000000,39.08,39.08,38.26,38.7,414873,0
+MOH.US,D,20130918,000000,38.55,38.85,37.73,38.53,465588,0
+MOH.US,D,20130919,000000,38.52,38.69,37.18,37.23,777129,0
+MOH.US,D,20130920,000000,37.49,37.67,36.6,36.64,754529,0
+MOH.US,D,20130923,000000,36.46,37.32,36,36.37,1243345,0
+MOH.US,D,20130924,000000,36.23,36.38,35.52,36.05,1371146,0
+MOH.US,D,20130925,000000,36.14,36.3,35.25,35.28,600439,0
+MOH.US,D,20130926,000000,35.27,35.92,34.69,35.89,1063431,0
+MOH.US,D,20130927,000000,35.59,36,35.41,35.64,316371,0
+MOH.US,D,20130930,000000,35.34,35.72,35,35.6,809429,0
+MOH.US,D,20131001,000000,35.66,36.51,35.41,36.27,675301,0
+MOH.US,D,20131002,000000,36.12,36.59,35.89,36.12,563030,0
+MOH.US,D,20131003,000000,36.2,36.65,36.04,36.32,585636,0
+MOH.US,D,20131004,000000,36.34,37.39,36.34,36.71,648797,0
+MOH.US,D,20131007,000000,36.56,36.56,35.28,35.63,665145,0
+MOH.US,D,20131008,000000,35.63,35.88,34.71,34.87,461300,0
+MOH.US,D,20131009,000000,34.89,35.38,34.61,35.25,483038,0
+MOH.US,D,20131010,000000,35.65,36.27,35.47,36.24,374329,0
+MOH.US,D,20131011,000000,36.17,36.3,35.76,36.13,250090,0
+MOH.US,D,20131014,000000,35.84,36.47,35.57,36.4,824746,0
+MOH.US,D,20131015,000000,36.21,36.31,35.41,35.51,463168,0
+MOH.US,D,20131016,000000,35.63,36.24,35.55,35.99,430495,0
+MOH.US,D,20131017,000000,35.74,35.89,35.17,35.89,448220,0
+MOH.US,D,20131018,000000,36.07,36.36,35.41,36.36,758400,0
+MOH.US,D,20131021,000000,36.26,36.36,35.88,35.95,293384,0
+MOH.US,D,20131022,000000,36.07,36.4,35.83,35.89,406037,0
+MOH.US,D,20131023,000000,35.8,36.01,35.04,35.14,491441,0
+MOH.US,D,20131024,000000,35.48,35.83,34.59,34.75,758800,0
+MOH.US,D,20131025,000000,34.87,35.12,34.62,34.71,320238,0
+MOH.US,D,20131028,000000,34.66,34.81,33.96,34.05,506308,0
+MOH.US,D,20131029,000000,34.05,34.41,33.75,34.2,445822,0
+MOH.US,D,20131030,000000,34.32,34.37,33.24,33.59,698654,0
+MOH.US,D,20131031,000000,32.49,33.04,31.57,31.64,2598400,0
+MOH.US,D,20131101,000000,31.58,31.71,31.1,31.61,1254785,0
+MOH.US,D,20131104,000000,31.61,32.68,31.54,32.58,768813,0
+MOH.US,D,20131105,000000,32.58,32.59,31.8,32.1,633644,0
+MOH.US,D,20131106,000000,32.16,32.59,31.9,32.4,525007,0
+MOH.US,D,20131107,000000,32.49,32.58,31.5,31.5,482317,0
+MOH.US,D,20131108,000000,31.48,32.27,31.36,32.21,519453,0
+MOH.US,D,20131111,000000,32.2,32.36,32.01,32.26,288295,0
+MOH.US,D,20131112,000000,32.26,32.3,31.78,31.86,606394,0
+MOH.US,D,20131113,000000,31.56,32.16,31.52,31.82,588400,0
+MOH.US,D,20131114,000000,31.79,32.42,31.54,32.29,487344,0
+MOH.US,D,20131115,000000,32.23,32.39,31.84,32.02,330006,0
+MOH.US,D,20131118,000000,32.05,32.05,31.6,31.69,368269,0
+MOH.US,D,20131119,000000,31.61,31.7,31.18,31.51,639403,0
+MOH.US,D,20131120,000000,31.56,32.14,31.44,31.49,752200,0
+MOH.US,D,20131121,000000,31.52,32,31.3,31.6,501499,0
+MOH.US,D,20131122,000000,31.7,32.76,31.29,32.75,834946,0
+MOH.US,D,20131125,000000,32.92,33.28,32.56,32.83,850886,0
+MOH.US,D,20131126,000000,32.78,33.38,32.78,33.32,493006,0
+MOH.US,D,20131127,000000,33.42,33.49,33.06,33.45,358953,0
+MOH.US,D,20131129,000000,33.48,33.99,33.37,33.6,216831,0
+MOH.US,D,20131202,000000,33.63,33.9,33.56,33.75,658032,0
+MOH.US,D,20131203,000000,33.6,34.52,33.56,34.27,720474,0
+MOH.US,D,20131204,000000,34.06,34.31,33.5,33.7,342565,0
+MOH.US,D,20131205,000000,33.64,33.88,33.35,33.49,338530,0
+MOH.US,D,20131206,000000,33.71,34.16,33.68,33.87,337648,0
+MOH.US,D,20131209,000000,33.94,33.99,33.07,33.28,479980,0
+MOH.US,D,20131210,000000,33.12,33.41,32.88,33.23,422843,0
+MOH.US,D,20131211,000000,33.19,33.52,32.26,32.35,514200,0
+MOH.US,D,20131212,000000,32.28,32.73,32.21,32.29,703534,0
+MOH.US,D,20131213,000000,32.42,33.85,32.29,33.49,907943,0
+MOH.US,D,20131216,000000,33.74,33.88,32.74,32.8,512420,0
+MOH.US,D,20131217,000000,32.78,32.85,32.32,32.43,423824,0
+MOH.US,D,20131218,000000,32.52,32.7,31.85,32.49,458690,0
+MOH.US,D,20131219,000000,32.48,32.57,31.6,32.07,445568,0
+MOH.US,D,20131220,000000,32.4,32.81,32.07,32.76,438823,0
+MOH.US,D,20131223,000000,32.91,33.05,32.64,33.02,227337,0
+MOH.US,D,20131224,000000,33.05,33.55,33.04,33.51,174736,0
+MOH.US,D,20131226,000000,33.59,33.84,33.05,33.12,239010,0
+MOH.US,D,20131227,000000,33.11,33.36,33.02,33.21,153414,0
+MOH.US,D,20131230,000000,33.28,34.61,33.24,33.98,364700,0
+MOH.US,D,20131231,000000,33.95,34.89,33.75,34.75,426886,0
+MOH.US,D,20140102,000000,35,36.59,34.89,36.15,1154109,0
+MOH.US,D,20140103,000000,36.17,36.91,35.78,36.61,978789,0
+MOH.US,D,20140106,000000,36.61,36.68,35.91,36.22,623669,0
+MOH.US,D,20140107,000000,36.26,37.24,36.2,36.97,575745,0
+MOH.US,D,20140108,000000,36.8,37.46,36.66,37.42,594421,0
+MOH.US,D,20140109,000000,37.48,38.07,37.36,37.68,803460,0
+MOH.US,D,20140110,000000,37.7,37.74,36.8,37.23,639967,0
+MOH.US,D,20140113,000000,37.26,37.57,36.85,37.25,506926,0
+MOH.US,D,20140114,000000,37.06,37.91,36.9,37.79,1211056,0
+MOH.US,D,20140115,000000,37.82,38.37,37.63,38.17,683132,0
+MOH.US,D,20140116,000000,37.97,39.21,37.56,38.06,846356,0
+MOH.US,D,20140117,000000,37.97,38.72,37.53,37.63,444116,0
+MOH.US,D,20140121,000000,37.98,38,37.51,37.99,344584,0
+MOH.US,D,20140122,000000,37.97,37.98,37.12,37.4,625355,0
+MOH.US,D,20140123,000000,37.34,37.62,37.21,37.47,643371,0
+MOH.US,D,20140124,000000,37.32,37.34,36.45,36.7,384417,0
+MOH.US,D,20140127,000000,36.68,36.68,35.89,36.45,533451,0
+MOH.US,D,20140128,000000,36.46,36.76,35.95,35.98,412511,0
+MOH.US,D,20140129,000000,35.56,36.36,35.34,35.79,382089,0
+MOH.US,D,20140130,000000,36.1,36.78,35.86,36.41,287913,0
+MOH.US,D,20140131,000000,35.77,36.4,35.75,36,340683,0
+MOH.US,D,20140203,000000,35.98,36.08,34.98,35.43,471607,0
+MOH.US,D,20140204,000000,35.52,35.52,34.94,35.48,350164,0
+MOH.US,D,20140205,000000,36.11,37.12,35.88,36.11,975817,0
+MOH.US,D,20140206,000000,36.14,36.28,35.68,36.16,436878,0
+MOH.US,D,20140207,000000,36.17,36.49,35.9,36.13,482077,0
+MOH.US,D,20140210,000000,36.1,36.11,35.51,35.84,648611,0
+MOH.US,D,20140211,000000,35.27,35.27,33.29,33.81,2302812,0
+MOH.US,D,20140212,000000,33.71,33.74,32.41,32.73,1527221,0
+MOH.US,D,20140213,000000,33.13,35.37,33.13,35.36,1682246,0
+MOH.US,D,20140214,000000,35.14,36.34,34.93,36.15,873638,0
+MOH.US,D,20140218,000000,36.15,36.58,35.74,36.24,669285,0
+MOH.US,D,20140219,000000,36.25,36.93,35.97,36.22,517675,0
+MOH.US,D,20140220,000000,36.24,37.25,36.02,36.6,531575,0
+MOH.US,D,20140221,000000,36.6,36.85,36.38,36.57,410147,0
+MOH.US,D,20140224,000000,36.59,37.44,36.59,37.4,395953,0
+MOH.US,D,20140225,000000,37.33,37.33,36.59,36.82,349290,0
+MOH.US,D,20140226,000000,36.83,37.93,36.54,37.45,515248,0
+MOH.US,D,20140227,000000,37.49,37.66,37.15,37.39,280490,0
+MOH.US,D,20140228,000000,37.5,38.12,37.5,37.68,319750,0
+MOH.US,D,20140303,000000,37.42,37.58,36.78,37.41,331255,0
+MOH.US,D,20140304,000000,37.6,38.01,37.5,37.7,433560,0
+MOH.US,D,20140305,000000,37.72,37.88,37.5,37.65,248760,0
+MOH.US,D,20140306,000000,37.67,37.85,37.23,37.27,248837,0
+MOH.US,D,20140307,000000,37.37,37.84,37.12,37.6,403039,0
+MOH.US,D,20140310,000000,37.57,37.97,37.5,37.7,626865,0
+MOH.US,D,20140311,000000,37.75,37.94,36.96,37.27,495447,0
+MOH.US,D,20140312,000000,37.03,37.46,37.03,37.14,305691,0
+MOH.US,D,20140313,000000,37.34,37.34,36.33,36.4,325485,0
+MOH.US,D,20140314,000000,36.3,36.51,35.53,35.76,411904,0
+MOH.US,D,20140317,000000,35.88,36.19,35.68,35.93,286535,0
+MOH.US,D,20140318,000000,35.92,37.07,35.92,36.8,312141,0
+MOH.US,D,20140319,000000,36.88,37.58,36.78,37.41,476607,0
+MOH.US,D,20140320,000000,37.41,38.5,37.41,37.99,753493,0
+MOH.US,D,20140321,000000,38.24,38.87,38.04,38.4,543265,0
+MOH.US,D,20140324,000000,38.37,38.73,37.65,38.05,419430,0
+MOH.US,D,20140325,000000,38.14,38.48,37.47,37.83,630553,0
+MOH.US,D,20140326,000000,37.98,38.33,37.44,38.14,503200,0
+MOH.US,D,20140327,000000,38.29,38.31,37.08,37.38,816771,0
+MOH.US,D,20140328,000000,37.39,37.88,37.18,37.48,251531,0
+MOH.US,D,20140331,000000,37.67,37.67,36.83,37.56,922787,0
+MOH.US,D,20140401,000000,37.67,38.34,37.3,37.5,697406,0
+MOH.US,D,20140402,000000,37.5,37.61,36.48,36.69,722831,0
+MOH.US,D,20140403,000000,36.74,37.17,36.1,37.01,497608,0
+MOH.US,D,20140404,000000,37.15,37.17,35.27,35.31,764197,0
+MOH.US,D,20140407,000000,34.99,35.22,34.49,34.89,447508,0
+MOH.US,D,20140408,000000,34.88,35.98,34.63,35.96,892092,0
+MOH.US,D,20140409,000000,35.93,36.28,35.62,36.26,466649,0
+MOH.US,D,20140410,000000,36.24,36.24,35.14,35.32,414291,0
+MOH.US,D,20140411,000000,35.11,35.34,34.43,34.59,261708,0
+MOH.US,D,20140414,000000,34.79,35.11,34.44,34.74,284091,0
+MOH.US,D,20140415,000000,34.89,35.09,34.35,34.95,493025,0
+MOH.US,D,20140416,000000,35.26,35.27,34.38,34.74,521664,0
+MOH.US,D,20140417,000000,34.23,34.26,32.86,33.33,760643,0
+MOH.US,D,20140421,000000,33.48,33.9,33.33,33.58,229611,0
+MOH.US,D,20140422,000000,34.02,35.81,34.02,35.69,966760,0
+MOH.US,D,20140423,000000,35.71,36.39,35.07,36.29,1019016,0
+MOH.US,D,20140424,000000,36.57,36.87,35.84,36.56,629512,0
+MOH.US,D,20140425,000000,36.41,36.73,35.95,36.43,343160,0
+MOH.US,D,20140428,000000,36.59,36.91,36.15,36.9,661195,0
+MOH.US,D,20140429,000000,37,37.09,36.6,37.09,417640,0
+MOH.US,D,20140430,000000,37.17,37.63,36.82,37.4,421386,0
+MOH.US,D,20140501,000000,37.51,38.28,37.26,37.82,845405,0
+MOH.US,D,20140502,000000,38.44,39.87,38.44,39.08,1666508,0
+MOH.US,D,20140505,000000,39,40.2,38.62,39.97,812168,0
+MOH.US,D,20140506,000000,39.96,40.41,39.5,40.23,773773,0
+MOH.US,D,20140507,000000,40.22,40.7,39.95,40.5,848444,0
+MOH.US,D,20140508,000000,40.49,40.95,40.31,40.68,608236,0
+MOH.US,D,20140509,000000,40.53,42,40.53,41.52,647965,0
+MOH.US,D,20140512,000000,41.68,42.49,41.66,41.95,602502,0
+MOH.US,D,20140513,000000,42.01,42.18,41.29,41.5,1408518,0
+MOH.US,D,20140514,000000,41.47,41.82,41.19,41.75,444334,0
+MOH.US,D,20140515,000000,41.63,41.89,40.48,41.8,552174,0
+MOH.US,D,20140516,000000,41.79,41.86,41.12,41.68,656154,0
+MOH.US,D,20140519,000000,41.71,43.11,41.71,42.43,932689,0
+MOH.US,D,20140520,000000,42.25,42.47,40.75,41.01,1398632,0
+MOH.US,D,20140521,000000,41,41.65,40.9,41.35,575660,0
+MOH.US,D,20140522,000000,41.52,42.01,40.94,41.71,617270,0
+MOH.US,D,20140523,000000,41.71,42.4,41.48,41.63,519965,0
+MOH.US,D,20140527,000000,42.04,42.67,41.69,42.59,676234,0
+MOH.US,D,20140528,000000,42.57,42.96,42.25,42.84,670621,0
+MOH.US,D,20140529,000000,42.95,43.91,42.93,43.55,826489,0
+MOH.US,D,20140530,000000,43.61,43.69,42.75,43.09,643313,0
+MOH.US,D,20140602,000000,43.11,44.26,43.05,43.75,861493,0
+MOH.US,D,20140603,000000,43.43,43.76,42.65,43.71,856121,0
+MOH.US,D,20140604,000000,43.45,43.77,43.14,43.31,495407,0
+MOH.US,D,20140605,000000,43.51,44.01,43.08,43.6,784330,0
+MOH.US,D,20140606,000000,43.84,44.6,43.81,44.4,434475,0
+MOH.US,D,20140609,000000,44.49,44.49,43.71,44.06,425149,0
+MOH.US,D,20140610,000000,43.89,44.74,43.76,44.57,494700,0
+MOH.US,D,20140611,000000,44.3,44.84,44.3,44.37,480216,0
+MOH.US,D,20140612,000000,44.32,44.52,43.88,44.48,267825,0
+MOH.US,D,20140613,000000,44.47,44.47,43.76,44.26,410414,0
+MOH.US,D,20140616,000000,44.28,44.63,43.7,44.08,958697,0
+MOH.US,D,20140617,000000,44.07,44.77,43.82,44.71,372487,0
+MOH.US,D,20140618,000000,44.62,45.13,44.2,44.97,419454,0
+MOH.US,D,20140619,000000,44.93,45.38,44.33,45.26,712194,0
+MOH.US,D,20140620,000000,45.22,45.83,44.93,45.78,567439,0
+MOH.US,D,20140623,000000,45.77,46.17,45.15,45.33,397855,0
+MOH.US,D,20140624,000000,45.22,45.39,44.53,44.69,598680,0
+MOH.US,D,20140625,000000,44.55,45.06,44.12,44.7,720195,0
+MOH.US,D,20140626,000000,44.7,45.11,44.13,44.53,277581,0
+MOH.US,D,20140627,000000,44.96,45.55,44.43,44.58,668682,0
+MOH.US,D,20140630,000000,44.51,45.13,44.27,44.63,1394925,0
+MOH.US,D,20140701,000000,44.29,46.63,44.12,46.1,1032285,0
+MOH.US,D,20140702,000000,46,46.57,45.66,46.09,416900,0
+MOH.US,D,20140703,000000,46.24,47,45.96,46.97,252898,0
+MOH.US,D,20140707,000000,46.68,46.97,45.65,46.24,482361,0
+MOH.US,D,20140708,000000,46.11,46.11,44.94,45.65,446977,0
+MOH.US,D,20140709,000000,45.47,46.24,45.26,45.95,892834,0
+MOH.US,D,20140710,000000,45.81,46.48,45.44,46.02,250878,0
+MOH.US,D,20140711,000000,45.82,45.96,45.32,45.54,290782,0
+MOH.US,D,20140714,000000,46.08,47.22,45.59,45.96,475814,0
+MOH.US,D,20140715,000000,45.97,46.15,45.07,45.17,335177,0
+MOH.US,D,20140716,000000,45.5,45.58,44.54,44.7,329619,0
+MOH.US,D,20140717,000000,44.65,46.46,44.36,45.18,970807,0
+MOH.US,D,20140718,000000,45.15,45.87,45.11,45.65,423257,0
+MOH.US,D,20140721,000000,45.54,45.84,45.29,45.33,237619,0
+MOH.US,D,20140722,000000,45.77,46.92,45.69,46.36,377488,0
+MOH.US,D,20140723,000000,46.34,46.47,45.97,46.23,187717,0
+MOH.US,D,20140724,000000,46.23,46.58,45.95,46.23,253217,0
+MOH.US,D,20140725,000000,43.43,44.5,42.72,43.59,1341338,0
+MOH.US,D,20140728,000000,43.7,44.26,43.49,44.18,409788,0
+MOH.US,D,20140729,000000,44.11,44.12,43.07,43.69,771957,0
+MOH.US,D,20140730,000000,43.95,43.99,42.85,43.19,1009178,0
+MOH.US,D,20140731,000000,41.28,42.76,39.23,40.85,1838913,0
+MOH.US,D,20140801,000000,40.64,41.2,40.24,40.33,906405,0
+MOH.US,D,20140804,000000,40.25,42,40.2,41.7,621744,0
+MOH.US,D,20140805,000000,41.4,41.55,40.25,40.42,385836,0
+MOH.US,D,20140806,000000,40.3,41.65,40.13,41.56,419401,0
+MOH.US,D,20140807,000000,41.59,41.59,39.72,39.8,567151,0
+MOH.US,D,20140808,000000,39.81,40.73,39.65,40.63,382060,0
+MOH.US,D,20140811,000000,40.92,41.03,40.35,40.57,482019,0
+MOH.US,D,20140812,000000,40.65,41,40.31,40.58,2536298,0
+MOH.US,D,20140813,000000,40.75,41.65,40.75,41.33,1059569,0
+MOH.US,D,20140814,000000,41.33,42.03,41.27,41.85,390445,0
+MOH.US,D,20140815,000000,41.99,42.14,40.14,40.43,1303192,0
+MOH.US,D,20140818,000000,40.79,41.19,40.38,40.74,522660,0
+MOH.US,D,20140819,000000,41,42.1,40.61,41.97,887158,0
+MOH.US,D,20140820,000000,41.9,42.63,41.58,42.43,719290,0
+MOH.US,D,20140821,000000,42.49,43.28,42.25,43.18,757110,0
+MOH.US,D,20140822,000000,43.12,44.1,42.98,43.89,1069222,0
+MOH.US,D,20140825,000000,44.15,44.7,43.91,44.3,1106612,0
+MOH.US,D,20140826,000000,44.35,46.07,44.35,45.85,933058,0
+MOH.US,D,20140827,000000,45.79,46.51,45.67,46.1,732039,0
+MOH.US,D,20140828,000000,46,46.68,45.96,46.61,678581,0
+MOH.US,D,20140829,000000,46.65,48.03,46.63,47.84,685226,0
+MOH.US,D,20140902,000000,47.84,47.89,45.77,46.27,1188755,0
+MOH.US,D,20140903,000000,46.54,46.57,45.97,46.03,515539,0
+MOH.US,D,20140904,000000,46.21,47.17,45.98,46.03,621547,0
+MOH.US,D,20140905,000000,45.79,46.76,45.79,46.45,630617,0
+MOH.US,D,20140908,000000,46.28,47.15,45.95,46.54,824101,0
+MOH.US,D,20140909,000000,46.44,47.26,46,46.99,985105,0
+MOH.US,D,20140910,000000,46.99,46.99,46.15,46.88,679275,0
+MOH.US,D,20140911,000000,46.64,46.8,45.61,46.53,824814,0
+MOH.US,D,20140912,000000,46.56,46.56,44.85,45.26,1298998,0
+MOH.US,D,20140915,000000,45.3,45.49,44.03,44.32,1042082,0
+MOH.US,D,20140916,000000,44.33,44.81,44,44.6,1080640,0
+MOH.US,D,20140917,000000,44.62,45.16,44.33,45,632034,0
+MOH.US,D,20140918,000000,45.05,45.57,44.58,45.25,675762,0
+MOH.US,D,20140919,000000,45.41,45.41,44.42,45.01,970865,0
+MOH.US,D,20140922,000000,44.8,45.33,44.51,44.62,544260,0
+MOH.US,D,20140923,000000,44.32,44.93,43.66,43.71,925094,0
+MOH.US,D,20140924,000000,43.66,44.4,43.52,44.35,489421,0
+MOH.US,D,20140925,000000,44.29,44.29,42.98,43.21,536943,0
+MOH.US,D,20140926,000000,43.29,43.43,42.55,43.04,469460,0
+MOH.US,D,20140929,000000,42.56,43.45,42.56,43.04,294894,0
+MOH.US,D,20140930,000000,43,43.09,42.29,42.3,331740,0
+MOH.US,D,20141001,000000,42,42.54,41.35,41.66,685872,0
+MOH.US,D,20141002,000000,41.57,42.37,41.17,42.2,386015,0
+MOH.US,D,20141003,000000,42.57,43.09,42.02,42.69,581240,0
+MOH.US,D,20141006,000000,42.92,43.2,41.92,41.99,494155,0
+MOH.US,D,20141007,000000,41.87,42.15,41.3,41.68,608504,0
+MOH.US,D,20141008,000000,41.6,43.35,41.6,43.26,612333,0
+MOH.US,D,20141009,000000,43.13,43.56,42.61,42.66,309821,0
+MOH.US,D,20141010,000000,42.53,43.64,42.18,42.26,827857,0
+MOH.US,D,20141013,000000,42.1,43.36,42.05,42.29,624882,0
+MOH.US,D,20141014,000000,42.67,42.85,41.94,42.22,669925,0
+MOH.US,D,20141015,000000,41.62,42.69,40.79,42.18,1048793,0
+MOH.US,D,20141016,000000,42.07,45.1,41.93,43.85,1014046,0
+MOH.US,D,20141017,000000,44.47,45.41,44.15,44.38,1022562,0
+MOH.US,D,20141020,000000,44.33,45.45,44.33,45.41,810507,0
+MOH.US,D,20141021,000000,45.51,46.58,45.51,45.74,965619,0
+MOH.US,D,20141022,000000,46.01,46.14,44.71,44.8,640825,0
+MOH.US,D,20141023,000000,45.34,45.93,44.91,45.47,596104,0
+MOH.US,D,20141024,000000,45.53,45.53,44.66,44.99,457544,0
+MOH.US,D,20141027,000000,44.89,45.16,44.46,44.98,317104,0
+MOH.US,D,20141028,000000,44.42,47.52,44.42,47.1,1212314,0
+MOH.US,D,20141029,000000,47.29,47.9,46.03,46.5,1487055,0
+MOH.US,D,20141030,000000,46.26,47.05,45.99,46.52,858354,0
+MOH.US,D,20141031,000000,44.74,49,43.83,48.64,2267351,0
+MOH.US,D,20141103,000000,48.93,49.84,48.39,48.82,952779,0
+MOH.US,D,20141104,000000,48.82,49.62,48.35,48.7,560204,0
+MOH.US,D,20141105,000000,48.81,49.12,48.17,48.52,904420,0
+MOH.US,D,20141106,000000,48.61,49.01,47.8,48.6,680096,0
+MOH.US,D,20141107,000000,48.8,49.76,48.44,48.75,813820,0
+MOH.US,D,20141110,000000,48.74,49.8,48.73,49.55,547768,0
+MOH.US,D,20141111,000000,49.54,50.02,49.25,49.98,887494,0
+MOH.US,D,20141112,000000,49.69,50.07,49.47,49.99,842706,0
+MOH.US,D,20141113,000000,50,50.32,49.27,49.51,632215,0
+MOH.US,D,20141114,000000,49.52,49.84,48.65,48.77,503227,0
+MOH.US,D,20141117,000000,48.96,49.84,48.59,49.71,464027,0
+MOH.US,D,20141118,000000,50,51.8,49.89,50.77,800096,0
+MOH.US,D,20141119,000000,50.75,50.8,49.93,49.94,313198,0
+MOH.US,D,20141120,000000,49.66,50.43,49.2,49.76,1116430,0
+MOH.US,D,20141121,000000,50.41,50.48,49.59,49.68,334038,0
+MOH.US,D,20141124,000000,49.92,50.63,49.86,50.44,363407,0
+MOH.US,D,20141125,000000,50.43,50.72,50.16,50.46,346353,0
+MOH.US,D,20141126,000000,50.66,51.16,50.38,50.88,308828,0
+MOH.US,D,20141128,000000,51.07,51.75,50.8,51.12,243064,0
+MOH.US,D,20141201,000000,51.36,51.36,49.93,49.96,416351,0
+MOH.US,D,20141202,000000,49.5,50.64,49.5,50.35,333687,0
+MOH.US,D,20141203,000000,50.52,51.49,50.28,51.41,402761,0
+MOH.US,D,20141204,000000,51.41,51.52,50.41,50.66,273191,0
+MOH.US,D,20141205,000000,50.63,51.65,50.63,51.09,300321,0
+MOH.US,D,20141208,000000,50.97,51.6,50.5,50.97,525296,0
+MOH.US,D,20141209,000000,50.24,50.9,49.94,50.88,290162,0
+MOH.US,D,20141210,000000,50.77,50.99,49.99,50.04,365395,0
+MOH.US,D,20141211,000000,50.08,51.36,50.03,50.87,345003,0
+MOH.US,D,20141212,000000,50.74,51.7,50.28,51.26,442116,0
+MOH.US,D,20141215,000000,51.6,51.97,50.12,50.7,435236,0
+MOH.US,D,20141216,000000,50.6,51.11,49.67,49.73,426424,0
+MOH.US,D,20141217,000000,49.96,52.04,49.62,52.01,574610,0
+MOH.US,D,20141218,000000,52.5,53.88,52.31,53.78,782849,0
+MOH.US,D,20141219,000000,53.87,54.57,53.79,54.09,1209658,0
+MOH.US,D,20141222,000000,54.07,54.51,53.36,53.99,263932,0
+MOH.US,D,20141223,000000,54.26,54.33,52.74,52.78,254352,0
+MOH.US,D,20141224,000000,52.84,53.62,52.59,53.39,103504,0
+MOH.US,D,20141226,000000,53.75,53.93,53.23,53.84,165781,0
+MOH.US,D,20141229,000000,53.84,54.29,52.87,53.59,242241,0
+MOH.US,D,20141230,000000,53.35,54.12,53.14,53.39,237358,0
+MOH.US,D,20141231,000000,53.44,54.44,53.42,53.53,363717,0
+MOH.US,D,20150102,000000,53.9,54.3,52.35,52.43,471189,0
+MOH.US,D,20150105,000000,52.13,52.75,51.06,51.43,623433,0
+MOH.US,D,20150106,000000,51.78,52.16,49.85,50.36,784418,0
+MOH.US,D,20150107,000000,50.63,51.07,49.94,50.46,847331,0
+MOH.US,D,20150108,000000,51,51.69,50.35,51.51,886966,0
+MOH.US,D,20150109,000000,51.49,51.55,50.37,50.86,318177,0
+MOH.US,D,20150112,000000,50.91,51.19,49.89,50.13,393795,0
+MOH.US,D,20150113,000000,50.61,51.84,50.31,51.78,489753,0
+MOH.US,D,20150114,000000,51.16,51.21,49.91,50.28,952611,0
+MOH.US,D,20150115,000000,50.37,50.74,49.56,49.87,662485,0
+MOH.US,D,20150116,000000,49.6,50.54,49.37,50.19,384728,0
+MOH.US,D,20150120,000000,50.37,50.55,49.4,50.01,648828,0
+MOH.US,D,20150121,000000,49.75,51.2,49.61,50.49,568856,0
+MOH.US,D,20150122,000000,50.94,51.56,50.23,51.53,464450,0
+MOH.US,D,20150123,000000,51.62,52.39,51.51,51.53,393392,0
+MOH.US,D,20150126,000000,51.41,52.11,51.11,51.97,576747,0
+MOH.US,D,20150127,000000,51.4,52.87,51.4,52.46,479235,0
+MOH.US,D,20150128,000000,52.88,53.08,51.8,51.93,446303,0
+MOH.US,D,20150129,000000,51.99,52.72,51.38,52.5,558713,0
+MOH.US,D,20150130,000000,52.04,52.49,50.73,50.91,761198,0
+MOH.US,D,20150202,000000,50.92,51.09,49.43,50.44,470917,0
+MOH.US,D,20150203,000000,50.45,51.49,49.85,50.52,842993,0
+MOH.US,D,20150204,000000,50.25,52.16,50.21,51.68,747775,0
+MOH.US,D,20150205,000000,51.91,53.16,51.65,52.59,711453,0
+MOH.US,D,20150206,000000,52.53,52.58,51.48,51.7,688451,0
+MOH.US,D,20150209,000000,51.66,51.78,50.18,50.48,626525,0
+MOH.US,D,20150210,000000,51.28,56.89,50.95,56.26,3107634,0
+MOH.US,D,20150211,000000,56.28,58.81,56.26,58.38,1461596,0
+MOH.US,D,20150212,000000,58.99,59.85,57.8,59.4,1124317,0
+MOH.US,D,20150213,000000,59.83,60.54,59,59.66,1501096,0
+MOH.US,D,20150217,000000,59.79,61.4,59.19,60.38,1342465,0
+MOH.US,D,20150218,000000,60.38,62.25,60.38,61.83,1069424,0
+MOH.US,D,20150219,000000,61.87,62.25,60.53,61.12,847643,0
+MOH.US,D,20150220,000000,61.3,62.54,61.24,62.15,741130,0
+MOH.US,D,20150223,000000,62.15,63.52,62.15,63.27,666380,0
+MOH.US,D,20150224,000000,63.27,63.96,62.44,63.53,862507,0
+MOH.US,D,20150225,000000,63.67,64.19,63.16,63.64,896890,0
+MOH.US,D,20150226,000000,63.82,64.12,63.2,63.76,332859,0
+MOH.US,D,20150227,000000,63.74,64.33,63.2,63.69,622140,0
+MOH.US,D,20150302,000000,63.68,63.99,63.13,63.44,347300,0
+MOH.US,D,20150303,000000,63.26,63.48,61.41,61.68,661000,0
+MOH.US,D,20150304,000000,61.4,62.74,61.08,61.65,1040800,0
+MOH.US,D,20150305,000000,61.91,62.68,61.54,62.27,527600,0
+MOH.US,D,20150306,000000,61.7,62.05,60.87,61.27,490500,0
+MOH.US,D,20150309,000000,61.83,62.31,61.52,62,409600,0
+MOH.US,D,20150310,000000,62,62.09,60.41,60.88,659200,0
+MOH.US,D,20150311,000000,60.93,61.46,60,60.14,1650100,0
+MOH.US,D,20150312,000000,60.36,62.68,60.36,62.19,582600,0
+MOH.US,D,20150313,000000,62.19,63.14,61.41,63.14,328600,0
+MOH.US,D,20150316,000000,62.41,63.97,62.38,63.16,461100,0
+MOH.US,D,20150317,000000,63,63.84,62.35,63.77,551200,0
+MOH.US,D,20150318,000000,63.8,64.91,63.58,64.42,592000,0
+MOH.US,D,20150319,000000,64.47,65.6,64.47,65.13,599600,0
+MOH.US,D,20150320,000000,65.65,65.65,64.35,64.89,604800,0
+MOH.US,D,20150323,000000,64.89,65.84,64.75,64.99,311300,0
+MOH.US,D,20150324,000000,65.04,65.63,64.92,65.29,514100,0
+MOH.US,D,20150325,000000,65.31,66.6,64.61,64.62,735400,0
+MOH.US,D,20150326,000000,64.24,64.72,63.3,64.34,349500,0
+MOH.US,D,20150327,000000,64.23,65.44,64.2,65.36,402000,0
+MOH.US,D,20150330,000000,66,66.65,65.57,66.3,485600,0
+MOH.US,D,20150331,000000,66.26,67.58,66.07,67.29,896876,0
+MOH.US,D,20150401,000000,67.27,67.43,65.84,66.31,1308200,0
+MOH.US,D,20150402,000000,66.67,67.71,66.3,67.23,459400,0
+MOH.US,D,20150406,000000,66.89,67.7,66.67,67.5,424200,0
+MOH.US,D,20150407,000000,67.7,67.99,66.3,66.53,295160,0
+MOH.US,D,20150408,000000,66.34,67.94,66.09,67.5,791700,0
+MOH.US,D,20150409,000000,67.28,67.98,66.17,66.71,547653,0
+MOH.US,D,20150410,000000,66.95,67.04,66.27,66.66,363800,0
+MOH.US,D,20150413,000000,67.11,67.53,66.38,66.47,455000,0
+MOH.US,D,20150414,000000,66.79,66.9,65.73,66.35,673900,0
+MOH.US,D,20150415,000000,66.75,66.76,63.75,64.12,640988,0
+MOH.US,D,20150416,000000,64.64,65.15,64.23,64.7,1044121,0
+MOH.US,D,20150417,000000,64.16,64.46,62.53,62.97,450000,0
+MOH.US,D,20150420,000000,63.59,63.92,62.84,62.92,563002,0
+MOH.US,D,20150421,000000,63.31,64.15,63.29,63.73,316124,0
+MOH.US,D,20150422,000000,63.89,63.97,62.28,63.02,324961,0
+MOH.US,D,20150423,000000,62.91,63.99,62.57,63.98,303500,0
+MOH.US,D,20150424,000000,64.11,64.12,63.62,63.85,269481,0
+MOH.US,D,20150427,000000,63.86,64.49,61.77,62.09,335400,0
+MOH.US,D,20150428,000000,62.6,63.17,60.77,62.92,423300,0
+MOH.US,D,20150429,000000,62.45,62.48,59.28,59.67,890400,0
+MOH.US,D,20150430,000000,59.56,60.93,58.8,59.23,811000,0
+MOH.US,D,20150501,000000,59.24,60.08,59.15,59.55,437300,0
+MOH.US,D,20150504,000000,59.55,60.41,59.31,59.8,513100,0
+MOH.US,D,20150505,000000,59.54,59.87,57.89,58.25,764800,0
+MOH.US,D,20150506,000000,58.8,59.22,57.35,58.34,853387,0
+MOH.US,D,20150507,000000,58.68,59.61,57.86,58.23,763264,0
+MOH.US,D,20150508,000000,62.02,66.04,61.78,65.12,2511600,0
+MOH.US,D,20150511,000000,65.11,67.28,65.11,65.96,944800,0
+MOH.US,D,20150512,000000,65.64,68.15,65.52,67.86,1382409,0
+MOH.US,D,20150513,000000,67.97,69.19,67.81,68.17,981100,0
+MOH.US,D,20150514,000000,68.44,69.43,67.47,69.17,843400,0
+MOH.US,D,20150515,000000,69.31,69.75,68.23,69.25,468146,0
+MOH.US,D,20150518,000000,69.27,69.95,68.8,69.36,653698,0
+MOH.US,D,20150519,000000,69.4,71.34,69.31,70.12,1699900,0
+MOH.US,D,20150520,000000,70.55,70.77,70,70.35,601400,0
+MOH.US,D,20150521,000000,70.35,71.38,70.2,71.15,697300,0
+MOH.US,D,20150522,000000,71.1,71.98,70.59,71.01,1085100,0
+MOH.US,D,20150526,000000,71.05,71.56,70.26,70.63,641839,0
+MOH.US,D,20150527,000000,71,72.19,70.66,71.61,548700,0
+MOH.US,D,20150528,000000,71.53,72.08,70.94,71.71,918144,0
+MOH.US,D,20150529,000000,71.42,73.98,70.38,72.74,1342600,0
+MOH.US,D,20150601,000000,72.84,73.05,71.34,72.27,806882,0
+MOH.US,D,20150602,000000,72.17,72.35,69.91,70.35,964209,0
+MOH.US,D,20150603,000000,70.39,70.59,68.25,68.25,1967400,0
+MOH.US,D,20150604,000000,67.28,67.73,65.84,66.74,5141500,0
+MOH.US,D,20150605,000000,66.62,67.68,66.59,67.42,1684700,0
+MOH.US,D,20150608,000000,67.51,67.98,67.03,67.43,1128900,0
+MOH.US,D,20150609,000000,67.24,67.55,65.74,67.51,1192227,0
+MOH.US,D,20150610,000000,67.38,68.29,66.99,68.2,863535,0
+MOH.US,D,20150611,000000,68.2,68.88,67.99,68.72,690313,0
+MOH.US,D,20150612,000000,68.34,68.73,67.84,67.98,853000,0
+MOH.US,D,20150615,000000,67.91,69.14,67.34,68.2,837800,0
+MOH.US,D,20150616,000000,68.35,69.13,68.11,68.78,763300,0
+MOH.US,D,20150617,000000,69.44,70.33,68.29,68.83,1573200,0
+MOH.US,D,20150618,000000,69.2,69.46,68.01,68.18,642000,0
+MOH.US,D,20150619,000000,68.31,69.24,68,68.87,835000,0
+MOH.US,D,20150622,000000,69.85,70.31,69.41,69.73,930000,0
+MOH.US,D,20150623,000000,69.98,70.48,69.53,70.4,670372,0
+MOH.US,D,20150624,000000,70,70.93,69.86,70.15,1115600,0
+MOH.US,D,20150625,000000,70.22,72.18,69.95,71.53,882900,0
+MOH.US,D,20150626,000000,71.88,72.31,70.15,70.45,830700,0
+MOH.US,D,20150629,000000,70.13,71.38,70.01,70.09,631200,0
+MOH.US,D,20150630,000000,70.76,70.84,69.74,70.3,6309044,0
+MOH.US,D,20150701,000000,70.94,71.59,70.42,71.3,839400,0
+MOH.US,D,20150702,000000,72.14,72.26,69.25,69.36,1549900,0
+MOH.US,D,20150706,000000,68.65,70.71,68.03,70.7,1266500,0
+MOH.US,D,20150707,000000,70.75,70.75,67.25,68.82,899400,0
+MOH.US,D,20150708,000000,68.56,68.79,67.12,67.53,639400,0
+MOH.US,D,20150709,000000,68.42,68.95,67.83,67.96,490300,0
+MOH.US,D,20150710,000000,68.74,69.8,68.27,69.71,790300,0
+MOH.US,D,20150713,000000,70.36,70.69,69.44,69.78,557400,0
+MOH.US,D,20150714,000000,69.91,72.12,69.9,71.91,814028,0
+MOH.US,D,20150715,000000,72.25,73.69,72,73.13,1032228,0
+MOH.US,D,20150716,000000,73.19,73.28,71.41,72.71,1171500,0
+MOH.US,D,20150717,000000,72.88,73.63,72.46,73.43,615500,0
+MOH.US,D,20150720,000000,73.43,73.44,72.5,72.98,442800,0
+MOH.US,D,20150721,000000,72.8,73.03,70.95,72.56,661900,0
+MOH.US,D,20150722,000000,72.3,72.81,71.67,72.42,524700,0
+MOH.US,D,20150723,000000,72.98,73,71.21,71.34,460700,0
+MOH.US,D,20150724,000000,70.96,71.23,68.83,69.31,580800,0
+MOH.US,D,20150727,000000,69.28,69.46,67.88,68.42,629500,0
+MOH.US,D,20150728,000000,68.86,69.12,66.9,68.57,678900,0
+MOH.US,D,20150729,000000,69.05,69.21,67.82,68.83,545200,0
+MOH.US,D,20150730,000000,68.56,68.88,67.28,68,749700,0
+MOH.US,D,20150731,000000,72.57,76.97,72.57,75.43,4000700,0
+MOH.US,D,20150803,000000,75.71,77.3,75.1,76.61,1306040,0
+MOH.US,D,20150804,000000,77,77.26,74.8,75.4,636900,0
+MOH.US,D,20150805,000000,75.95,78.48,75.78,77.24,1418100,0
+MOH.US,D,20150806,000000,77.55,77.73,75.8,76.32,902794,0
+MOH.US,D,20150807,000000,75.94,75.95,73.99,75.64,739200,0
+MOH.US,D,20150810,000000,76.02,77.04,75.57,76.56,537900,0
+MOH.US,D,20150811,000000,75.89,76.74,75.59,76.23,640370,0
+MOH.US,D,20150812,000000,75.48,75.61,73.45,75.45,538400,0
+MOH.US,D,20150813,000000,75.85,78.19,75.37,77.34,990400,0
+MOH.US,D,20150814,000000,77.11,78.41,76.55,78.19,729800,0
+MOH.US,D,20150817,000000,78,82.13,77.59,81.5,1513700,0
+MOH.US,D,20150818,000000,80.92,82.37,80.16,80.37,679300,0
+MOH.US,D,20150819,000000,79.95,80.33,78.36,79.2,1519800,0
+MOH.US,D,20150820,000000,78.6,78.89,74.82,75.13,1348600,0
+MOH.US,D,20150821,000000,74.09,75.55,72.88,75.15,1239500,0
+MOH.US,D,20150824,000000,71.6,75.82,69.9,72.68,1464985,0
+MOH.US,D,20150825,000000,75.08,75.1,71.81,71.98,829900,0
+MOH.US,D,20150826,000000,74.02,74.95,71.71,74.54,738800,0
+MOH.US,D,20150827,000000,75.04,76.61,74.41,76.07,640500,0
+MOH.US,D,20150828,000000,76.06,76.59,75.47,76.27,671800,0
+MOH.US,D,20150831,000000,76.19,77.81,74.48,74.59,589700,0
+MOH.US,D,20150901,000000,73.66,74.49,72.16,72.67,1116100,0
+MOH.US,D,20150902,000000,73.25,73.6,71.25,73.2,1254900,0
+MOH.US,D,20150903,000000,73.2,74.91,73.12,73.7,625500,0
+MOH.US,D,20150904,000000,72.87,74.15,72.87,73.73,482400,0
+MOH.US,D,20150908,000000,74.76,76.44,74.32,76.35,1876400,0
+MOH.US,D,20150909,000000,77.53,78.26,76.61,77.08,994000,0
+MOH.US,D,20150910,000000,77.54,79.81,77.23,79.05,795377,0
+MOH.US,D,20150911,000000,79,81.54,78.61,80.75,1051000,0
+MOH.US,D,20150914,000000,80.98,81.46,79.67,80.08,771800,0
+MOH.US,D,20150915,000000,80.45,81.31,79.2,80.85,557526,0
+MOH.US,D,20150916,000000,80.6,81.57,79.61,81.35,556100,0
+MOH.US,D,20150917,000000,81.4,81.95,79.73,79.95,797047,0
+MOH.US,D,20150918,000000,79.22,80.27,76.66,77.92,1377800,0
+MOH.US,D,20150921,000000,78.85,79.34,76.82,78.02,575900,0
+MOH.US,D,20150922,000000,77.29,77.98,75.26,76.19,604200,0
+MOH.US,D,20150923,000000,76.67,77.52,75.98,77.08,715700,0
+MOH.US,D,20150924,000000,76.69,76.91,75.24,76.6,1083339,0
+MOH.US,D,20150925,000000,77.31,77.7,71.74,71.88,1036600,0
+MOH.US,D,20150928,000000,71.9,72.23,65.92,68.02,1376136,0
+MOH.US,D,20150929,000000,67.75,68.42,65.72,66.72,1384200,0
+MOH.US,D,20150930,000000,67.5,69.27,67.34,68.85,1197600,0
+MOH.US,D,20151001,000000,68.63,69.74,66.45,66.79,869300,0
+MOH.US,D,20151002,000000,66.16,69.72,65.79,69.69,822600,0
+MOH.US,D,20151005,000000,69.91,70.26,66.25,67.37,871173,0
+MOH.US,D,20151006,000000,67.21,67.99,63.3,64.95,1597400,0
+MOH.US,D,20151007,000000,64.81,65.23,62.44,64,1959400,0
+MOH.US,D,20151008,000000,64.02,65,63,64.11,718500,0
+MOH.US,D,20151009,000000,63.83,65.99,63.51,65.64,983100,0
+MOH.US,D,20151012,000000,65.77,67.38,65.41,67.17,711722,0
+MOH.US,D,20151013,000000,67.45,70,67,69.12,2646100,0
+MOH.US,D,20151014,000000,69,69.3,67.02,67.38,1433000,0
+MOH.US,D,20151015,000000,66.96,68.43,66.2,68.38,1124900,0
+MOH.US,D,20151016,000000,68.67,69.72,68.16,69,1096700,0
+MOH.US,D,20151019,000000,68.86,70.82,68.86,69.89,1070152,0
+MOH.US,D,20151020,000000,70,70.51,67.91,68.9,538191,0
+MOH.US,D,20151021,000000,69.08,69.9,64.88,66.71,971100,0
+MOH.US,D,20151022,000000,66.65,66.8,61.15,62.86,2367400,0
+MOH.US,D,20151023,000000,63.38,64.34,62.68,63.74,1556000,0
+MOH.US,D,20151026,000000,63.76,64.92,62.82,64.34,1055000,0
+MOH.US,D,20151027,000000,64.44,66.35,63.81,66.08,803900,0
+MOH.US,D,20151028,000000,65.89,67.98,64.27,67.8,967000,0
+MOH.US,D,20151029,000000,67.78,68.91,66.62,66.96,968200,0
+MOH.US,D,20151030,000000,66.5,66.5,60.83,62,3165800,0
+MOH.US,D,20151102,000000,62.6,65.5,61.5,64.96,1414410,0
+MOH.US,D,20151103,000000,64.09,64.95,63.71,64.38,1031300,0
+MOH.US,D,20151104,000000,64.43,65.03,62.91,63.8,790666,0
+MOH.US,D,20151105,000000,63.86,65.86,63.56,65.7,1351000,0
+MOH.US,D,20151106,000000,65.38,66.67,64.71,66.14,880900,0
+MOH.US,D,20151109,000000,65.87,66.36,65.06,65.83,813029,0
+MOH.US,D,20151110,000000,65.82,66.23,65.08,65.19,544600,0
+MOH.US,D,20151111,000000,65.59,65.72,62.27,62.5,865700,0
+MOH.US,D,20151112,000000,62.4,63.16,61.51,61.73,688600,0
+MOH.US,D,20151113,000000,61.34,62.88,60.6,61.76,798400,0
+MOH.US,D,20151116,000000,61.76,62.86,61.67,62.61,905700,0
+MOH.US,D,20151117,000000,62.77,64.41,62.24,62.88,418200,0
+MOH.US,D,20151118,000000,62.94,63.62,62.44,63.39,399300,0
+MOH.US,D,20151119,000000,62.64,62.64,55.49,55.6,3300100,0
+MOH.US,D,20151120,000000,56.27,60.1,56.27,59.09,1479500,0
+MOH.US,D,20151123,000000,59.37,60.78,58.21,60.33,1220500,0
+MOH.US,D,20151124,000000,59.76,62.15,59.67,61.45,774900,0
+MOH.US,D,20151125,000000,61.3,62.02,59.85,60.39,640300,0
+MOH.US,D,20151127,000000,60.65,62.23,60.23,61.98,393100,0
+MOH.US,D,20151130,000000,62.08,62.74,60.21,60.26,894400,0
+MOH.US,D,20151201,000000,60.39,62.85,60.26,62.58,512049,0
+MOH.US,D,20151202,000000,62.76,63.09,60.95,61.24,844452,0
+MOH.US,D,20151203,000000,61.19,61.66,58.52,59.14,708560,0
+MOH.US,D,20151204,000000,59.45,60.89,59.32,60.45,481000,0
+MOH.US,D,20151207,000000,60.33,60.44,58.4,58.78,553300,0
+MOH.US,D,20151208,000000,58.65,59.39,58.32,58.92,714925,0
+MOH.US,D,20151209,000000,58.43,59.5,57.88,58.81,801600,0
+MOH.US,D,20151210,000000,58.65,59.67,57.98,58.36,843200,0
+MOH.US,D,20151211,000000,57.62,59.14,57.4,57.95,1186200,0
+MOH.US,D,20151214,000000,58.11,59.85,56.67,57.02,670084,0
+MOH.US,D,20151215,000000,57.39,58.79,57.02,58.48,760000,0
+MOH.US,D,20151216,000000,58.6,59.78,57.79,58.95,605500,0
+MOH.US,D,20151217,000000,58.92,59.7,58.65,58.98,644300,0
+MOH.US,D,20151218,000000,58.51,62.05,58.51,60.33,2313800,0
+MOH.US,D,20151221,000000,60.51,61.84,60.09,61.68,836100,0
+MOH.US,D,20151222,000000,61.89,62.33,60.42,61.28,448586,0
+MOH.US,D,20151223,000000,60.84,61.62,60.84,61.33,419100,0
+MOH.US,D,20151224,000000,61,61.6,60.95,61.18,192366,0
+MOH.US,D,20151228,000000,61.02,61.9,60.45,61.61,361923,0
+MOH.US,D,20151229,000000,61.5,62.58,60.74,61.63,392673,0
+MOH.US,D,20151230,000000,61.66,62.2,60.75,60.79,332684,0
+MOH.US,D,20151231,000000,60.45,61.08,59.32,60.13,646903,0
+MOH.US,D,20160104,000000,59.16,59.98,58.46,59.37,631150,0
+MOH.US,D,20160105,000000,59.76,61.37,59.47,60.57,627110,0
+MOH.US,D,20160106,000000,60.03,60.83,58.8,59.76,384021,0
+MOH.US,D,20160107,000000,58.83,58.96,57.19,57.28,936008,0
+MOH.US,D,20160108,000000,57.28,57.75,56.07,56.21,731432,0
+MOH.US,D,20160111,000000,56.3,56.95,55.31,55.93,778287,0
+MOH.US,D,20160112,000000,56.09,57.17,55.545,56.56,835101,0
+MOH.US,D,20160113,000000,56.55,57.28,54.62,55.12,837049,0
+MOH.US,D,20160114,000000,55.02,55.59,54.301,55,671477,0
+MOH.US,D,20160115,000000,53.74,54.84,51.78,53.78,974938,0
+MOH.US,D,20160119,000000,53.78,55.24,53.4,54.02,1565200,0
+MOH.US,D,20160120,000000,53.39,56.4,52.0243,55.28,1505551,0
+MOH.US,D,20160121,000000,55.26,56.32,53.83,55.42,1612917,0
+MOH.US,D,20160122,000000,55.73,57.37,55.33,56.3,1027726,0
+MOH.US,D,20160125,000000,56.36,56.85,54.3,54.51,999544,0
+MOH.US,D,20160126,000000,54.43,55.87,53.57,55.7,703584,0
+MOH.US,D,20160127,000000,56.21,56.22,54.1,54.39,519604,0
+MOH.US,D,20160128,000000,54.46,55.22,53.11,53.66,695585,0
+MOH.US,D,20160129,000000,53.85,55.52,53.85,54.91,949040,0
+MOH.US,D,20160201,000000,54.94,55.3,54.0575,54.4,906477,0
+MOH.US,D,20160202,000000,54.26,54.43,53.28,53.84,911863,0
+MOH.US,D,20160203,000000,53.93,54.62,51.76,53.95,933604,0
+MOH.US,D,20160204,000000,53.93,55.67,53.03,55.43,1017183,0
+MOH.US,D,20160205,000000,55.36,55.4,51.71,52.26,1125844,0
+MOH.US,D,20160208,000000,51.37,52.12,50.01,51.13,1091797,0
+MOH.US,D,20160209,000000,50.36,52.22,48,51.48,1455800,0
+MOH.US,D,20160210,000000,51.37,52.88,50.07,51.48,1627190,0
+MOH.US,D,20160211,000000,51.43,55.37,51.07,54.55,2001784,0
+MOH.US,D,20160212,000000,54.98,56.68,54.17,55.89,1343330,0
+MOH.US,D,20160216,000000,55.59,58.22,55.07,58.1,820122,0
+MOH.US,D,20160217,000000,58.34,59.99,58.34,59.22,1053655,0
+MOH.US,D,20160218,000000,59.43,61.13,59.175,60.4,1097899,0
+MOH.US,D,20160219,000000,60.36,60.787,58.89,59.58,794956,0
+MOH.US,D,20160222,000000,61.05,63.77,60.65,62.69,1276246,0
+MOH.US,D,20160223,000000,62.32,63.2835,62,62.28,768789,0
+MOH.US,D,20160224,000000,62.16,62.52,60.46,62.38,815811,0
+MOH.US,D,20160225,000000,62.4,63.39,61.97,63.37,553642,0
+MOH.US,D,20160226,000000,63.32,63.6138,62.24,62.66,769065,0
+MOH.US,D,20160229,000000,62.45,63.19,61.6,62.04,1074654,0
+MOH.US,D,20160301,000000,62.46,63.8,61.83,63.74,706132,0
+MOH.US,D,20160302,000000,63.21,64.18,62.77,64.01,592716,0
+MOH.US,D,20160303,000000,63.73,64.97,63.4,64.86,659657,0
+MOH.US,D,20160304,000000,64.67,64.79,63.52,63.93,892335,0
+MOH.US,D,20160307,000000,63.54,64.82,63.21,64.53,893485,0
+MOH.US,D,20160308,000000,64.35,64.86,62.99,63.08,675761,0
+MOH.US,D,20160309,000000,63.18,64.26,62.945,63.73,976229,0
+MOH.US,D,20160310,000000,64,64.78,62.96,63.89,475784,0
+MOH.US,D,20160311,000000,64.38,66.43,64.22,66.24,555351,0
+MOH.US,D,20160314,000000,65.92,66.45,65.3,65.6,1204496,0
+MOH.US,D,20160315,000000,65.02,65.18,63.63,63.97,648954,0
+MOH.US,D,20160316,000000,63.75,65.34,63.75,64.84,515859,0
+MOH.US,D,20160317,000000,64.77,64.955,62.63,64.19,933115,0
+MOH.US,D,20160318,000000,64,65.97,62.51,64.48,1098865,0
+MOH.US,D,20160321,000000,64.43,64.55,62.72,63.26,964427,0
+MOH.US,D,20160322,000000,62.92,63.574,61.96,63.34,725199,0
+MOH.US,D,20160323,000000,63.48,63.96,62.9,62.92,569072,0
+MOH.US,D,20160324,000000,62.71,63.88,62.08,63.34,752065,0
+MOH.US,D,20160328,000000,63.51,63.6,62.64,63.29,451073,0
+MOH.US,D,20160329,000000,63.24,65.33,63.01,65.3,592259,0
+MOH.US,D,20160330,000000,65.23,65.92,64.18,64.26,348708,0
+MOH.US,D,20160331,000000,64.26,64.91,63.86,64.49,253744,0
+MOH.US,D,20160401,000000,64.15,65.03,63.74,64.91,557733,0
+MOH.US,D,20160404,000000,64.86,65.13,64.02,64.45,357938,0
+MOH.US,D,20160405,000000,63.93,64,63.07,63.17,313513,0
+MOH.US,D,20160406,000000,63.25,64.53,63.25,64.27,929177,0
+MOH.US,D,20160407,000000,63.71,64.43,62.38,62.91,674027,0
+MOH.US,D,20160408,000000,63.14,63.67,62.09,62.79,385473,0
+MOH.US,D,20160411,000000,62.8,62.8,60.28,60.51,723323,0
+MOH.US,D,20160412,000000,60.54,61.22,60.2,61.02,453521,0
+MOH.US,D,20160413,000000,61.36,62.75,61.36,62.03,838389,0
+MOH.US,D,20160414,000000,61.63,62.19,61.09,61.28,806196,0
+MOH.US,D,20160415,000000,61.72,62.1,60.94,61.22,906127,0
+MOH.US,D,20160418,000000,60.91,61.98,60.63,61.72,488937,0
+MOH.US,D,20160419,000000,62.13,62.75,62.025,62.43,454089,0
+MOH.US,D,20160420,000000,62.68,64.48,62.56,63.74,552545,0
+MOH.US,D,20160421,000000,63.52,63.99,62.76,63.42,356305,0
+MOH.US,D,20160422,000000,63.46,65.16,63.46,65.06,678064,0
+MOH.US,D,20160425,000000,64.59,65.83,64.58,65.48,1035886,0
+MOH.US,D,20160426,000000,65.52,67.87,65.52,67.72,1322183,0
+MOH.US,D,20160427,000000,67.53,67.53,64.85,65.22,1036026,0
+MOH.US,D,20160428,000000,65.22,66.01,64.08,64.22,675594,0
+MOH.US,D,20160429,000000,55.09,56,50.91,51.76,9586437,0
+MOH.US,D,20160502,000000,51.81,51.9,48,49.79,5287437,0
+MOH.US,D,20160503,000000,49.64,50.45,47.91,47.96,3842308,0
+MOH.US,D,20160504,000000,46.76,47.6199,45.91,46.23,3106054,0
+MOH.US,D,20160505,000000,46.27,46.3,45.23,45.37,1685011,0
+MOH.US,D,20160506,000000,45.47,45.75,44.63,45.49,1374494,0
+MOH.US,D,20160509,000000,45.52,47.34,45.21,47.17,1767857,0
+MOH.US,D,20160510,000000,47.27,47.46,46.5,46.96,1226989,0
+MOH.US,D,20160511,000000,46.78,47.2397,46.41,46.62,1377140,0
+MOH.US,D,20160512,000000,46.72,47.31,46.29,46.72,1991639,0
+MOH.US,D,20160513,000000,46.49,47.28,46.325,46.74,1436353,0
+MOH.US,D,20160516,000000,46.27,47.42,46.01,46.68,1617349,0
+MOH.US,D,20160517,000000,46.7,47.09,45.77,46.05,1437789,0
+MOH.US,D,20160518,000000,46.03,46.52,45.32,45.8,1317412,0
+MOH.US,D,20160519,000000,45.53,46.37,44.5,45.34,1476104,0
+MOH.US,D,20160520,000000,45.38,46.05,45.26,46.01,802814,0
+MOH.US,D,20160523,000000,46.2,47.16,45.8742,46.77,1493174,0
+MOH.US,D,20160524,000000,46.85,47.35,46.665,47.12,827065,0
+MOH.US,D,20160525,000000,47.2,49.06,47.15,48.45,1445933,0
+MOH.US,D,20160526,000000,48.37,48.53,47.52,47.89,510944,0
+MOH.US,D,20160527,000000,48.03,49.24,48.03,48.56,831344,0
+MOH.US,D,20160531,000000,48.69,49.09,48.03,48.43,727780,0
+MOH.US,D,20160601,000000,48.44,49.58,48.44,49.29,997537,0
+MOH.US,D,20160602,000000,49.37,50.6,49.16,50.49,893816,0
+MOH.US,D,20160603,000000,50.38,50.74,50.19,50.49,901018,0
+MOH.US,D,20160606,000000,50.16,51.55,50.16,51.43,610559,0
+MOH.US,D,20160607,000000,51.36,51.64,50.9,51.03,770256,0
+MOH.US,D,20160608,000000,50.85,52.06,50.85,51.94,928812,0
+MOH.US,D,20160609,000000,51.9,51.91,51.26,51.87,548463,0
+MOH.US,D,20160610,000000,51.57,51.97,50.49,50.73,505363,0
+MOH.US,D,20160613,000000,50.73,51.52,50.26,50.49,627877,0
+MOH.US,D,20160614,000000,50.21,50.38,48.93,50.01,944508,0
+MOH.US,D,20160615,000000,50.43,50.9,50.02,50.48,1482303,0
+MOH.US,D,20160616,000000,50.12,51.02,49.96,50.87,784222,0
+MOH.US,D,20160617,000000,51.01,51.93,50.925,51.01,1023425,0
+MOH.US,D,20160620,000000,51.45,52.59,51.24,52,690545,0
+MOH.US,D,20160621,000000,52.21,52.75,50.93,51.27,493687,0
+MOH.US,D,20160622,000000,51.25,52.19,50.96,50.99,602193,0
+MOH.US,D,20160623,000000,51.53,51.53,49.9608,51.2,902116,0
+MOH.US,D,20160624,000000,49.37,50.64,49.22,50.3,1683335,0
+MOH.US,D,20160627,000000,50.3,50.51,48.3,49.02,931880,0
+MOH.US,D,20160628,000000,49.03,49.88,49.03,49.74,696304,0
+MOH.US,D,20160629,000000,50.13,50.9,49.39,50.66,653372,0
+MOH.US,D,20160630,000000,50.62,50.89,48.45,49.9,1646452,0
+MOH.US,D,20160701,000000,49.85,50.05,49.19,49.83,1565665,0
+MOH.US,D,20160705,000000,49.9,49.9,48.11,48.24,1002716,0
+MOH.US,D,20160706,000000,48.11,48.87,47.81,48.67,1729464,0
+MOH.US,D,20160707,000000,48.77,49.97,48.54,48.96,827843,0
+MOH.US,D,20160708,000000,49.05,50.28,48.82,50.21,907906,0
+MOH.US,D,20160711,000000,50.26,51.39,50.05,50.9,837799,0
+MOH.US,D,20160712,000000,51.46,51.51,51.03,51.15,708765,0
+MOH.US,D,20160713,000000,51.37,52.135,51.1,52,982291,0
+MOH.US,D,20160714,000000,52.3,52.39,51.72,52,827629,0
+MOH.US,D,20160715,000000,52.12,52.36,51.91,52.01,369936,0
+MOH.US,D,20160718,000000,52.19,52.75,51.925,52.51,558462,0
+MOH.US,D,20160719,000000,52.11,52.5273,51.38,52.11,746404,0
+MOH.US,D,20160720,000000,52.39,52.99,52.13,52.65,595093,0
+MOH.US,D,20160721,000000,52.43,53.56,52.35,52.81,999301,0
+MOH.US,D,20160722,000000,52.76,53.38,52.76,53.04,1165179,0
+MOH.US,D,20160725,000000,52.85,52.88,52.1,52.82,679239,0
+MOH.US,D,20160726,000000,52.54,53.06,51.73,51.96,1823096,0
+MOH.US,D,20160727,000000,51.64,51.64,49.86,50.59,1409145,0
+MOH.US,D,20160728,000000,53.37,59.66,52.94,57.21,4317780,0
+MOH.US,D,20160729,000000,56.76,57.29,56.07,56.81,1113140,0
+MOH.US,D,20160801,000000,56.72,56.875,55.41,56.16,1071685,0
+MOH.US,D,20160802,000000,56.93,58.37,56.27,57.02,1598590,0
+MOH.US,D,20160803,000000,56.88,59.1,56.88,58.57,1228903,0
+MOH.US,D,20160804,000000,58.63,58.85,57.87,58,768325,0
+MOH.US,D,20160805,000000,58.11,59.5,57.91,58.79,724378,0
+MOH.US,D,20160808,000000,58.82,58.82,58.05,58.29,489301,0
+MOH.US,D,20160809,000000,58.14,58.455,57.7,58.19,621515,0
+MOH.US,D,20160810,000000,58.23,58.26,57.54,57.79,385002,0
+MOH.US,D,20160811,000000,57.66,58.36,57.54,57.71,540295,0
+MOH.US,D,20160812,000000,57.67,57.95,57.38,57.85,410553,0
+MOH.US,D,20160815,000000,57.73,57.96,57.51,57.58,346871,0
+MOH.US,D,20160816,000000,57.54,57.72,56.32,57.4,1923680,0
+MOH.US,D,20160817,000000,57.35,57.43,55.36,55.76,798790,0
+MOH.US,D,20160818,000000,55.64,56.87,55.57,56.19,681358,0
+MOH.US,D,20160819,000000,56.16,56.72,55.58,56.14,359041,0
+MOH.US,D,20160822,000000,56.32,56.82,55.95,56.17,342430,0
+MOH.US,D,20160823,000000,56.17,56.68,55.9,56.21,442086,0
+MOH.US,D,20160824,000000,56.18,56.47,55.08,55.29,389528,0
+MOH.US,D,20160825,000000,55.1,55.5,54.62,54.7,580781,0
+MOH.US,D,20160826,000000,54.69,54.94,53.67,54.14,471831,0
+MOH.US,D,20160829,000000,54.31,54.32,53.76,54.1,600918,0
+MOH.US,D,20160830,000000,53.98,54.34,53.77,54.32,758693,0
+MOH.US,D,20160831,000000,54.41,54.57,53.05,53.81,447631,0
+MOH.US,D,20160901,000000,53.67,54.13,52.784,53.54,487115,0
+MOH.US,D,20160902,000000,53.64,55.33,53.06,55.33,1284517,0
+MOH.US,D,20160906,000000,55.23,56.36,54.44,55,1021101,0
+MOH.US,D,20160907,000000,55,57.23,55,56.94,893630,0
+MOH.US,D,20160908,000000,55,57.7499,55,57.09,1464684,0
+MOH.US,D,20160909,000000,56.68,57.06,55.96,56.29,765297,0
+MOH.US,D,20160912,000000,56.05,56.5,55.51,56.43,689022,0
+MOH.US,D,20160913,000000,56.17,56.69,54.5,54.81,1109553,0
+MOH.US,D,20160914,000000,54.88,55.29,54.3,54.69,571651,0
+MOH.US,D,20160915,000000,54.45,55.53,54.13,55.49,448277,0
+MOH.US,D,20160916,000000,55.49,56.58,55.42,55.74,698974,0
+MOH.US,D,20160919,000000,56.48,58.145,56.41,57.06,1106241,0
+MOH.US,D,20160920,000000,57.41,57.45,56.45,56.84,413175,0
+MOH.US,D,20160921,000000,56.83,58.44,56.83,58.41,631073,0
+MOH.US,D,20160922,000000,58.26,59.09,58.26,58.88,626173,0
+MOH.US,D,20160923,000000,58.76,59.15,58.3401,58.72,599486,0
+MOH.US,D,20160926,000000,58.48,58.63,57.51,57.56,546113,0
+MOH.US,D,20160927,000000,57.74,58.155,57.22,58.09,353612,0
+MOH.US,D,20160928,000000,58.25,58.74,57.38,58.19,257853,0
+MOH.US,D,20160929,000000,57.98,58.45,57.26,57.3,304550,0
+MOH.US,D,20160930,000000,57.78,58.57,57.09,58.32,415007,0
+MOH.US,D,20161003,000000,57.91,57.91,56.545,56.73,436662,0
+MOH.US,D,20161004,000000,56.68,57.31,56.03,56.49,332794,0
+MOH.US,D,20161005,000000,56.54,57.12,56.54,57.11,381114,0
+MOH.US,D,20161006,000000,56.83,57.45,56.42,57.37,292861,0
+MOH.US,D,20161007,000000,57.61,57.75,56.86,57.01,375849,0
+MOH.US,D,20161010,000000,56.92,59,56.92,58.95,512518,0
+MOH.US,D,20161011,000000,58.6,58.98,57.12,57.53,885207,0
+MOH.US,D,20161012,000000,57.39,57.74,56.55,56.98,548452,0
+MOH.US,D,20161013,000000,56.68,56.69,55.69,56.11,436467,0
+MOH.US,D,20161014,000000,56.44,56.6897,55.595,55.98,598655,0
+MOH.US,D,20161017,000000,56.1,56.46,55.58,55.94,232415,0
+MOH.US,D,20161018,000000,57.08,58.55,56.77,57.69,607695,0
+MOH.US,D,20161019,000000,57.68,58.59,57.245,58.47,711987,0
+MOH.US,D,20161020,000000,58.58,58.85,58.06,58.24,568729,0
+MOH.US,D,20161021,000000,57.96,59.65,57.75,59.5,766891,0
+MOH.US,D,20161024,000000,59.83,60.45,59.55,59.6,1120392,0
+MOH.US,D,20161025,000000,59.82,60.66,59.05,59.42,647518,0
+MOH.US,D,20161026,000000,59.18,59.84,56.92,58.02,862300,0
+MOH.US,D,20161027,000000,58.04,58.74,57.51,57.7,685873,0
+MOH.US,D,20161028,000000,54.98,56.5,53.59,54.59,2575011,0
+MOH.US,D,20161031,000000,55.22,55.33,54.14,54.41,909833,0
+MOH.US,D,20161101,000000,54.52,54.67,53.44,53.94,757071,0
+MOH.US,D,20161102,000000,54.06,54.76,53.77,53.86,529221,0
+MOH.US,D,20161103,000000,53.86,54.55,52.94,53.01,467292,0
+MOH.US,D,20161104,000000,53.25,54.66,53.07,53.82,700105,0
+MOH.US,D,20161107,000000,54.99,58.31,54.98,57.5,985321,0
+MOH.US,D,20161108,000000,57.22,59.06,56.8,58.76,761114,0
+MOH.US,D,20161109,000000,51.25,53.62,49.3201,49.49,6641471,0
+MOH.US,D,20161110,000000,50.25,51.06,49.52,50.38,1919537,0
+MOH.US,D,20161111,000000,49.86,50.7,46.97,47.53,4144822,0
+MOH.US,D,20161114,000000,47.7,50.785,47.41,49.93,1332757,0
+MOH.US,D,20161115,000000,50.03,51.6,49.42,51.34,1314217,0
+MOH.US,D,20161116,000000,51.46,52.08,50.89,51.91,1104182,0
+MOH.US,D,20161117,000000,51.85,53.1,51.48,52.31,1291385,0
+MOH.US,D,20161118,000000,52.31,52.6,51.77,52.32,681352,0
+MOH.US,D,20161121,000000,52.15,52.85,52.15,52.43,554940,0
+MOH.US,D,20161122,000000,52.79,52.94,51.46,52,842092,0
+MOH.US,D,20161123,000000,51.73,52.97,51.73,52.56,1142545,0
+MOH.US,D,20161125,000000,52.6,53.15,52.43,52.6,163272,0
+MOH.US,D,20161128,000000,52.78,52.78,52.17,52.41,596423,0
+MOH.US,D,20161129,000000,53.2,53.81,52.531,53.59,857717,0
+MOH.US,D,20161130,000000,53.13,53.73,52.6,52.86,1397432,0
+MOH.US,D,20161201,000000,52.58,53.5,52.44,52.69,1071164,0
+MOH.US,D,20161202,000000,52.94,54.08,52.545,53.25,1088750,0
+MOH.US,D,20161205,000000,53.67,53.95,52.77,53.35,630081,0
+MOH.US,D,20161206,000000,53.72,53.97,53.08,53.68,687823,0
+MOH.US,D,20161207,000000,53.61,54.16,52.72,53.6,542999,0
+MOH.US,D,20161208,000000,53.4,54.71,52.97,54.7,545841,0
+MOH.US,D,20161209,000000,54.92,54.98,53.64,54.14,474440,0
+MOH.US,D,20161212,000000,54,54.59,52.79,52.92,2241319,0
+MOH.US,D,20161213,000000,54,55.58,53.5401,54.69,1275695,0
+MOH.US,D,20161214,000000,54.89,55.1,53.93,54.39,426339,0
+MOH.US,D,20161215,000000,53.41,54.38,52.2,53.51,584658,0
+MOH.US,D,20161216,000000,53.55,55.1,52.3,54.38,2451328,0
+MOH.US,D,20161219,000000,54.35,55.01,54.075,54.67,1110593,0
+MOH.US,D,20161220,000000,54.72,55.34,54.44,54.73,803099,0
+MOH.US,D,20161221,000000,54.82,55.21,54.54,54.64,520497,0
+MOH.US,D,20161222,000000,54.56,54.81,53.72,54.1,331282,0
+MOH.US,D,20161223,000000,54.02,55.08,53.64,54.96,271421,0
+MOH.US,D,20161227,000000,54.9,55.65,54.85,55.11,306680,0
+MOH.US,D,20161228,000000,54.94,55.635,54.74,55.4,743703,0
+MOH.US,D,20161229,000000,55.6,55.65,54.19,54.49,271361,0
+MOH.US,D,20161230,000000,54.46,54.71,54.16,54.26,313469,0
+MOH.US,D,20170103,000000,54.25,54.85,53.23,53.59,1239461,0
+MOH.US,D,20170104,000000,54.58,55.92,54.25,55.52,1645255,0
+MOH.US,D,20170105,000000,55.52,57.2,55.05,56.47,1139723,0
+MOH.US,D,20170106,000000,56.48,57.25,56.15,57.09,798225,0
+MOH.US,D,20170109,000000,56.88,57.3299,56.25,56.77,405326,0
+MOH.US,D,20170110,000000,56.98,58.12,56.97,57.97,453551,0
+MOH.US,D,20170111,000000,58,59.29,57.54,58.87,1321250,0
+MOH.US,D,20170112,000000,58.29,59.44,57.735,58.52,1836521,0
+MOH.US,D,20170113,000000,58.73,59.01,58,58.47,522016,0
+MOH.US,D,20170117,000000,58.37,58.84,57.12,58.64,570568,0
+MOH.US,D,20170118,000000,59,59.49,58.32,59.04,449825,0
+MOH.US,D,20170119,000000,58.89,59.66,58.23,58.76,895782,0
+MOH.US,D,20170120,000000,58.52,60,58.52,59.68,492244,0
+MOH.US,D,20170123,000000,59.31,59.53,57.43,57.49,1535329,0
+MOH.US,D,20170124,000000,57.5,57.56,56.48,56.6,1212229,0
+MOH.US,D,20170125,000000,56.89,57.53,56.74,56.93,1233943,0
+MOH.US,D,20170126,000000,56.92,57.16,56.17,56.59,621107,0
+MOH.US,D,20170127,000000,56.87,57.41,56.1,57.4,503805,0
+MOH.US,D,20170130,000000,57.02,57.48,55.91,55.96,791745,0
+MOH.US,D,20170131,000000,56,56.76,55.46,56.72,719612,0
+MOH.US,D,20170201,000000,57.06,57.85,56.64,57.42,621687,0
+MOH.US,D,20170202,000000,57.43,58.1,56.71,57.74,1559603,0
+MOH.US,D,20170203,000000,58.33,58.35,57.55,58,390661,0
+MOH.US,D,20170206,000000,58.19,58.27,57.54,57.73,305734,0
+MOH.US,D,20170207,000000,58.2,58.46,57.62,57.75,476580,0
+MOH.US,D,20170208,000000,57.62,57.95,57.11,57.69,668940,0
+MOH.US,D,20170209,000000,57.96,59.19,57.72,58.88,818471,0
+MOH.US,D,20170210,000000,58.85,59.99,58.74,59.86,757459,0
+MOH.US,D,20170213,000000,59.64,59.64,58.68,59.24,1067371,0
+MOH.US,D,20170214,000000,59.07,59.94,59,59.39,703020,0
+MOH.US,D,20170215,000000,59.47,60.3,59.08,59.89,1281337,0
+MOH.US,D,20170216,000000,49.9,51.5,48.55,49.18,12835262,0
+MOH.US,D,20170217,000000,49,49.79,47.6701,48.23,4316233,0
+MOH.US,D,20170221,000000,48.13,49.575,48.09,49.47,2413015,0
+MOH.US,D,20170222,000000,49.27,50.11,48.96,49.57,1764987,0
+MOH.US,D,20170223,000000,49.59,50.04,49.22,49.79,1225315,0
+MOH.US,D,20170224,000000,49.59,49.76,48.5,48.83,1173210,0
+MOH.US,D,20170227,000000,48.95,49.3,48.44,48.8,1268606,0
+MOH.US,D,20170228,000000,49,49.08,48.11,48.51,1491466,0
+MOH.US,D,20170301,000000,49.03,49.62,48.9,49.4,1336360,0
+MOH.US,D,20170302,000000,49.31,50.25,49.05,49.99,917476,0
+MOH.US,D,20170303,000000,49.81,50.5,49.65,49.99,742505,0
+MOH.US,D,20170306,000000,49.67,49.885,48.66,49.3,657427,0
+MOH.US,D,20170307,000000,49.15,49.49,48.47,48.52,1101545,0
+MOH.US,D,20170308,000000,48.71,49.08,48.47,48.48,1317232,0
+MOH.US,D,20170309,000000,48.67,48.89,46.71,46.9,1349456,0
+MOH.US,D,20170310,000000,46.86,47.315,45.41,45.73,2211120,0
+MOH.US,D,20170313,000000,45.75,46.02,45.08,45.28,897553,0
+MOH.US,D,20170314,000000,45.25,45.455,43.91,44.23,1674965,0
+MOH.US,D,20170315,000000,44.31,45.28,44.21,45.04,1245690,0
+MOH.US,D,20170316,000000,45.08,45.32,44.91,45.16,514664,0
+MOH.US,D,20170317,000000,45.11,46,44.95,45.86,1362084,0
+MOH.US,D,20170320,000000,45.74,45.76,44.37,44.54,835749,0
+MOH.US,D,20170321,000000,44.61,44.74,43.74,44.01,1232120,0
+MOH.US,D,20170322,000000,44.01,44.3,43.6,43.79,1339844,0
+MOH.US,D,20170323,000000,43.8,43.8,42.56,42.7,1878815,0
+MOH.US,D,20170324,000000,42.68,45.05,42.68,44.68,2402001,0
+MOH.US,D,20170327,000000,46.02,46.91,45.78,45.91,2165801,0
+MOH.US,D,20170328,000000,45.65,45.85,44.9,45.74,1049234,0
+MOH.US,D,20170329,000000,45.57,45.76,44.99,45.16,716622,0
+MOH.US,D,20170330,000000,45.25,45.96,45.03,45.8,718095,0
+MOH.US,D,20170331,000000,45.74,45.88,45.38,45.6,493454,0
+MOH.US,D,20170403,000000,45.5,47.35,45.43,47.32,1449693,0
+MOH.US,D,20170404,000000,47.2,47.55,45.75,46.06,930800,0
+MOH.US,D,20170405,000000,46.05,47.09,46.03,46.1,746481,0
+MOH.US,D,20170406,000000,46.02,46.83,45.9,46.82,529023,0
+MOH.US,D,20170407,000000,46.83,46.94,46.155,46.47,661549,0
+MOH.US,D,20170410,000000,46.29,47.19,46.29,47.07,501616,0
+MOH.US,D,20170411,000000,46.96,47.86,46.76,47.85,1335690,0
+MOH.US,D,20170412,000000,47.8,47.8,46.45,47.26,603196,0
+MOH.US,D,20170413,000000,47.32,47.78,46.82,47.67,789027,0
+MOH.US,D,20170417,000000,47.45,47.88,47.45,47.83,490545,0
+MOH.US,D,20170418,000000,47.98,47.98,47.07,47.64,721072,0
+MOH.US,D,20170419,000000,47.96,48.46,47.68,48.05,531818,0
+MOH.US,D,20170420,000000,48.14,48.38,47.28,47.86,983802,0
+MOH.US,D,20170421,000000,47.9,48.31,47.61,47.81,616013,0
+MOH.US,D,20170424,000000,48.41,48.83,48.18,48.46,1154712,0
+MOH.US,D,20170425,000000,48.76,49.92,48.73,49.18,1023200,0
+MOH.US,D,20170426,000000,49.61,50.16,48.25,48.57,1800757,0
+MOH.US,D,20170427,000000,48.87,48.97,48.45,48.63,629587,0
+MOH.US,D,20170428,000000,48.63,50.02,48.44,49.79,1148219,0
+MOH.US,D,20170501,000000,49.7,50.92,49.66,50.8,938369,0
+MOH.US,D,20170502,000000,51.03,60.9799,50.98,59.75,10883983,0
+MOH.US,D,20170503,000000,60.6,68.67,59.7601,64.15,12607645,0
+MOH.US,D,20170504,000000,62.63,65.45,61.6,64.93,3950646,0
+MOH.US,D,20170505,000000,64.79,66.44,64.21,66.43,1810165,0
+MOH.US,D,20170508,000000,66.65,67.91,66.48,67.44,2142569,0
+MOH.US,D,20170509,000000,67.65,68.32,66.62,67.11,1808092,0
+MOH.US,D,20170510,000000,67.08,68.67,66.74,68.16,1534391,0
+MOH.US,D,20170511,000000,68.15,68.15,66,66.54,1881604,0
+MOH.US,D,20170512,000000,66.5,67.827,66.33,67.13,1790984,0
+MOH.US,D,20170515,000000,67.18,68.09,66.63,67.56,1605851,0
+MOH.US,D,20170516,000000,67.67,68.18,67.19,67.87,1210086,0
+MOH.US,D,20170517,000000,67.21,67.67,66.475,66.52,1551252,0
+MOH.US,D,20170518,000000,66.7,67.64,66.22,67,960725,0
+MOH.US,D,20170519,000000,67.42,68.37,66.85,67.38,1098909,0
+MOH.US,D,20170522,000000,67.7,67.7,65.64,66.84,1366590,0
+MOH.US,D,20170523,000000,67.23,67.63,65.75,66.6,1090459,0
+MOH.US,D,20170524,000000,66.86,67.09,65.91,66.59,597323,0
+MOH.US,D,20170525,000000,66.94,67.9,66.47,67.08,970804,0
+MOH.US,D,20170526,000000,66.9,67.48,66.31,66.87,973795,0
+MOH.US,D,20170530,000000,66.85,66.91,65.86,66.3,532359,0
+MOH.US,D,20170531,000000,65.6,65.88,62.7,64.57,1859943,0
+MOH.US,D,20170601,000000,64.64,66.84,64.64,66.68,987215,0
+MOH.US,D,20170602,000000,66.54,66.8,65.87,66.22,684492,0
+MOH.US,D,20170605,000000,66.35,66.69,65.5,66.63,582544,0
+MOH.US,D,20170606,000000,66.81,68.51,65.97,68.02,1166343,0
+MOH.US,D,20170607,000000,67.71,68.25,66.79,67.58,859579,0
+MOH.US,D,20170608,000000,67.71,68.9,67.07,68.33,666689,0
+MOH.US,D,20170609,000000,68.24,69.36,67.66,68.22,696621,0
+MOH.US,D,20170612,000000,67.79,67.87,65.08,67.34,980084,0
+MOH.US,D,20170613,000000,67.47,68.2,67.08,68.06,447241,0
+MOH.US,D,20170614,000000,68.51,70.08,68.51,69.22,1078002,0
+MOH.US,D,20170615,000000,68.55,69,67.36,68.4,668297,0
+MOH.US,D,20170616,000000,68.16,69.345,68.15,68.79,873429,0
+MOH.US,D,20170619,000000,68.85,70.14,68.621,69.64,913706,0
+MOH.US,D,20170620,000000,69.53,70.28,68.72,69.68,573484,0
+MOH.US,D,20170621,000000,69.66,70.94,69.285,69.73,666349,0
+MOH.US,D,20170622,000000,69.77,72.15,69.37,71.31,1833467,0
+MOH.US,D,20170623,000000,71.45,71.91,70.83,71.33,1211657,0
+MOH.US,D,20170626,000000,71.25,71.71,70.48,71.1,834242,0
+MOH.US,D,20170627,000000,71.01,71.4999,69.91,70.29,1517976,0
+MOH.US,D,20170628,000000,70.65,71.25,70.2,70.44,545911,0
+MOH.US,D,20170629,000000,70.5,70.7,68.66,69.58,859294,0
+MOH.US,D,20170630,000000,69.77,70.0675,69.04,69.18,577276,0
+MOH.US,D,20170703,000000,69.24,69.45,68.05,68.69,421644,0
+MOH.US,D,20170705,000000,68.55,69.59,67.45,69.25,848022,0
+MOH.US,D,20170706,000000,68.72,69.235,67.92,69.14,686635,0
+MOH.US,D,20170707,000000,69.31,70.43,68.98,69.94,437036,0
+MOH.US,D,20170710,000000,69.67,70.59,68.7,69.91,527585,0
+MOH.US,D,20170711,000000,70.21,70.93,69.48,70.12,422914,0
+MOH.US,D,20170712,000000,70.38,71.56,70.05,71.15,869943,0
+MOH.US,D,20170713,000000,71.17,71.33,70.215,71.15,471430,0
+MOH.US,D,20170714,000000,71.07,71.07,70.16,70.2,625310,0
+MOH.US,D,20170717,000000,70.18,70.54,69,70.26,541092,0
+MOH.US,D,20170718,000000,70.63,70.84,70.1601,70.55,566951,0
+MOH.US,D,20170719,000000,71.03,71.815,70.43,71.09,1500448,0
+MOH.US,D,20170720,000000,71.03,72.5,70.75,72.05,922396,0
+MOH.US,D,20170721,000000,72.71,72.79,70.6,71.15,474089,0
+MOH.US,D,20170724,000000,71.27,71.65,69.83,70.6,701238,0
+MOH.US,D,20170725,000000,70.47,70.47,68.25,69.68,1518905,0
+MOH.US,D,20170726,000000,69.33,70.46,69.13,69.71,1052249,0
+MOH.US,D,20170727,000000,69.41,69.615,68.24,68.71,659161,0
+MOH.US,D,20170728,000000,68.47,70.5,68.47,70,497666,0
+MOH.US,D,20170731,000000,69.9,69.93,66.69,66.8,1366695,0
+MOH.US,D,20170801,000000,67.25,67.86,66.26,66.9,922289,0
+MOH.US,D,20170802,000000,66.91,67.75,66.02,66.24,1220028,0
+MOH.US,D,20170803,000000,61.71,62.78,59.41,62.32,5801789,0
+MOH.US,D,20170804,000000,62.18,62.85,58.72,59.8,2857472,0
+MOH.US,D,20170807,000000,58.84,59.54,57.75,58.59,2536322,0
+MOH.US,D,20170808,000000,58.63,58.86,57.96,58.6,1502400,0
+MOH.US,D,20170809,000000,58.5,59.06,58.08,58.27,1247530,0
+MOH.US,D,20170810,000000,58,58.47,57.515,57.53,981043,0
+MOH.US,D,20170811,000000,57.36,58.27,57.095,58.05,1541262,0
+MOH.US,D,20170814,000000,58.04,58.33,57.39,57.56,1322437,0
+MOH.US,D,20170815,000000,58.15,58.15,56.89,57.03,584799,0
+MOH.US,D,20170816,000000,57.26,57.95,56.675,56.78,983544,0
+MOH.US,D,20170817,000000,58.73,60.13,58.48,59.51,1973230,0
+MOH.US,D,20170818,000000,59.41,59.92,58.88,59.63,1076980,0
+MOH.US,D,20170821,000000,59.76,60.34,59.59,59.98,849128,0
+MOH.US,D,20170822,000000,59.86,60.71,59.655,60.54,795620,0
+MOH.US,D,20170823,000000,60.39,60.69,59.77,60.51,846379,0
+MOH.US,D,20170824,000000,60.92,62.02,60.73,61.3,817415,0
+MOH.US,D,20170825,000000,61.32,62.33,61.01,62.03,804523,0
+MOH.US,D,20170828,000000,62.08,63.225,61.58,63.18,1030677,0
+MOH.US,D,20170829,000000,62.78,64.34,62.58,63.5,956196,0
+MOH.US,D,20170830,000000,63.35,63.35,62.65,62.91,571945,0
+MOH.US,D,20170831,000000,63.26,64.26,62.92,64,574674,0
+MOH.US,D,20170901,000000,63.83,64.37,63.42,64.25,678213,0
+MOH.US,D,20170905,000000,64.05,65.46,63.73,65.42,950411,0
+MOH.US,D,20170906,000000,65.51,65.85,64.11,64.65,1123756,0
+MOH.US,D,20170907,000000,64.64,65.47,64.39,64.97,564684,0
+MOH.US,D,20170908,000000,64.76,65.385,64.76,65.04,705359,0
+MOH.US,D,20170911,000000,65.39,66.44,65.1,65.88,445740,0
+MOH.US,D,20170912,000000,65.88,66.395,65.5,65.74,502735,0
+MOH.US,D,20170913,000000,65.9,66.61,65.5,66.07,623530,0
+MOH.US,D,20170914,000000,66.24,66.4,65.28,66.14,737129,0
+MOH.US,D,20170915,000000,66.16,66.89,65.43,66.62,849942,0
+MOH.US,D,20170918,000000,66.73,66.745,65.47,66,376693,0
+MOH.US,D,20170919,000000,66.02,66.02,61.18,62.12,2020252,0
+MOH.US,D,20170920,000000,62.05,62.75,61.87,62.58,811786,0
+MOH.US,D,20170921,000000,62.5,62.9,61.61,62.51,745732,0
+MOH.US,D,20170922,000000,62.52,66.35,61.53,65.32,2362041,0
+MOH.US,D,20170925,000000,65.04,66.41,64.19,64.54,1541100,0
+MOH.US,D,20170926,000000,65.26,66.49,65.03,65.59,811090,0
+MOH.US,D,20170927,000000,65.85,66.89,65.23,66.54,993833,0
+MOH.US,D,20170928,000000,66.39,68.02,65.86,67.59,590656,0
+MOH.US,D,20170929,000000,67.61,68.81,66.99,68.76,748625,0
+MOH.US,D,20171002,000000,69,69.1,67.95,68.51,1347958,0
+MOH.US,D,20171003,000000,68.54,68.91,66.94,67.4,873759,0
+MOH.US,D,20171004,000000,67.65,67.8,66.5,67.02,713464,0
+MOH.US,D,20171005,000000,67.12,67.55,65.9,67.37,747159,0
+MOH.US,D,20171006,000000,67.55,68.18,67.46,67.86,1069124,0
+MOH.US,D,20171009,000000,67.14,67.71,66.62,66.66,738668,0
+MOH.US,D,20171010,000000,66.32,66.605,64.39,65.16,927438,0
+MOH.US,D,20171011,000000,64.04,64.88,62.93,63.58,1978216,0
+MOH.US,D,20171012,000000,63.3,63.73,62.3,63.42,882521,0
+MOH.US,D,20171013,000000,59.5,61.97,58.66,61.28,3307149,0
+MOH.US,D,20171016,000000,60.96,61.1443,59.85,59.86,1170193,0
+MOH.US,D,20171017,000000,60.49,62.38,60.3,61.54,1583299,0
+MOH.US,D,20171018,000000,61.97,63.14,61.75,63.09,1470650,0
+MOH.US,D,20171019,000000,63,63.69,62.08,63.64,1090801,0
+MOH.US,D,20171020,000000,64.07,64.96,64.07,64.4,1136045,0
+MOH.US,D,20171023,000000,65.4,66.72,64.9,66.25,1403443,0
+MOH.US,D,20171024,000000,66.19,66.62,64.81,66.24,1259552,0
+MOH.US,D,20171025,000000,66.18,66.72,65.22,66.63,1149160,0
+MOH.US,D,20171026,000000,66.61,66.78,64.53,65.53,1059890,0
+MOH.US,D,20171027,000000,65.8,67.19,64.83,67.14,1127116,0
+MOH.US,D,20171030,000000,66.9471,67.03,65.83,66.66,642101,0
+MOH.US,D,20171031,000000,67.07,68.22,66.385,67.83,933536,0
+MOH.US,D,20171101,000000,67.83,68.94,67.56,68.18,1511194,0
+MOH.US,D,20171102,000000,68.69,69.18,67.56,69,1309222,0
+MOH.US,D,20171103,000000,75.89,79.9,75,79.18,6461302,0
+MOH.US,D,20171106,000000,79.57,80.65,78.28,78.98,1537789,0
+MOH.US,D,20171107,000000,78.79,79.445,75.99,77.53,1612375,0
+MOH.US,D,20171108,000000,77.25,77.83,75.61,76.56,1407930,0
+MOH.US,D,20171109,000000,76.54,77.43,75.46,76.6,538812,0
+MOH.US,D,20171110,000000,76.57,77.01,75.69,76.9,1006025,0
+MOH.US,D,20171113,000000,76.99,78.88,76.38,77.91,874441,0
+MOH.US,D,20171114,000000,77.68,78.305,77.1,78.05,610197,0
+MOH.US,D,20171115,000000,77.89,78.05,75.75,76.2,1038379,0
+MOH.US,D,20171116,000000,76.07,76.07,75,75.7,1167809,0
+MOH.US,D,20171117,000000,75.29,75.66,74.47,74.79,1197807,0
+MOH.US,D,20171120,000000,75,75.41,74.43,75.04,1298175,0
+MOH.US,D,20171121,000000,75.03,75.63,74.01,74.91,748609,0
+MOH.US,D,20171122,000000,74.91,76.62,74.68,75.46,779325,0
+MOH.US,D,20171124,000000,75,75.58,74.295,75.08,329407,0
+MOH.US,D,20171127,000000,75,75.76,74.88,75.08,867069,0
+MOH.US,D,20171128,000000,75.35,75.51,74.01,74.99,1192997,0
+MOH.US,D,20171129,000000,74.92,77.82,74.92,77.37,1216353,0
+MOH.US,D,20171130,000000,77.72,79.82,77.65,78.24,1859109,0
+MOH.US,D,20171201,000000,78.4,78.99,75.39,78.11,927686,0
+MOH.US,D,20171204,000000,79,80.74,76.87,77.48,1396457,0
+MOH.US,D,20171205,000000,77.53,78.11,76.51,76.51,473810,0
+MOH.US,D,20171206,000000,76.68,76.905,74.22,74.29,819100,0
+MOH.US,D,20171207,000000,74.64,75.235,73.12,74.46,2624039,0
+MOH.US,D,20171208,000000,74.37,75.71,73.97,75.11,905464,0
+MOH.US,D,20171211,000000,75.32,75.74,73.47,73.83,846405,0
+MOH.US,D,20171212,000000,73.88,74.46,73.38,74.08,1289387,0
+MOH.US,D,20171213,000000,74.03,75.3,73.33,75.09,1185755,0
+MOH.US,D,20171214,000000,74.99,75.16,73.9701,74.57,1170596,0
+MOH.US,D,20171215,000000,74.53,76.97,74.53,76.27,1784927,0
+MOH.US,D,20171218,000000,76.4,76.75,74.75,76.66,1349664,0
+MOH.US,D,20171219,000000,76.61,77.16,75.84,76.51,1539003,0
+MOH.US,D,20171220,000000,77.07,79.85,77.07,78.4,2207006,0
+MOH.US,D,20171221,000000,78.49,78.54,74.81,75.28,1384285,0
+MOH.US,D,20171222,000000,75.06,75.45,73.61,74.03,711125,0
+MOH.US,D,20171226,000000,74.21,76.15,74.18,75.86,462501,0
+MOH.US,D,20171227,000000,76.06,78.17,76.01,77.42,568301,0
+MOH.US,D,20171228,000000,77.71,78.4808,77.24,77.9,541659,0
+MOH.US,D,20171229,000000,78.34,78.5,76.66,76.68,415847,0
+MOH.US,D,20180102,000000,76.68,78.14,76.39,78,971378,0
+MOH.US,D,20180103,000000,77.91,77.91,76.28,77.17,846007,0
+MOH.US,D,20180104,000000,77.65,78.19,77.28,77.64,542636,0
+MOH.US,D,20180105,000000,77.98,80.65,77.91,80.59,888961,0
+MOH.US,D,20180108,000000,80.6,83.02,79.77,82.73,1786039,0
+MOH.US,D,20180109,000000,83.32,86.39,83.16,85.66,2119028,0
+MOH.US,D,20180110,000000,82.86,85.2,80.36,85.06,2692756,0
+MOH.US,D,20180111,000000,85.37,86.17,84.16,84.41,1050816,0
+MOH.US,D,20180112,000000,84.72,85.995,84.61,85.82,740880,0
+MOH.US,D,20180116,000000,87.79,91.34,87.66,89.63,2308036,0
+MOH.US,D,20180117,000000,89.71,92.41,88.955,91.97,1994940,0
+MOH.US,D,20180118,000000,91.62,93.85,91.59,93.77,1637817,0
+MOH.US,D,20180119,000000,93.6,93.98,91.33,91.83,1660272,0
+MOH.US,D,20180122,000000,91.63,92.38,90.56,91.97,1424597,0
+MOH.US,D,20180123,000000,91.93,92.53,91.45,92.27,782848,0
+MOH.US,D,20180124,000000,92.85,93.55,91.73,92,687787,0
+MOH.US,D,20180125,000000,92.23,93.05,90.85,92.06,561572,0
+MOH.US,D,20180126,000000,92.25,93.6,91.66,92.49,980180,0
+MOH.US,D,20180129,000000,92.19,93.01,91.66,91.79,1725967,0
+MOH.US,D,20180130,000000,88.96,91.66,88.96,91.03,853524,0
+MOH.US,D,20180131,000000,91.8,92.81,90.57,91.36,1010614,0
+MOH.US,D,20180201,000000,91.46,92.68,90.81,91.48,759449,0
+MOH.US,D,20180202,000000,90.79,91.84,89.84,90.63,1095095,0
+MOH.US,D,20180205,000000,89.98,89.98,86.398,87.59,1426023,0
+MOH.US,D,20180206,000000,79.5,83.87,79.06,82.43,3338875,0
+MOH.US,D,20180207,000000,82.06,83.48,81.44,81.66,1885090,0
+MOH.US,D,20180208,000000,81.47,81.79,77.92,77.99,1453437,0
+MOH.US,D,20180209,000000,78.3,79.21,76.21,78.44,1441296,0
+MOH.US,D,20180212,000000,78.53,79.18,77.2,78.39,1591930,0
+MOH.US,D,20180213,000000,76,79.31,72.24,75.46,3622565,0
+MOH.US,D,20180214,000000,74.73,75.275,72.83,73.25,1376860,0
+MOH.US,D,20180215,000000,73.25,73.61,71.63,72.6,1577066,0
+MOH.US,D,20180216,000000,72.67,72.95,71.57,72.12,1307370,0
+MOH.US,D,20180220,000000,71.86,73.08,71.86,71.86,1005820,0
+MOH.US,D,20180221,000000,72.01,72.37,71.09,71.14,915814,0
+MOH.US,D,20180222,000000,71.52,72.36,71.25,71.56,799549,0
+MOH.US,D,20180223,000000,71.75,73.01,71.16,72.94,1204001,0
+MOH.US,D,20180226,000000,72.29,74.5,71.88,74,1060266,0
+MOH.US,D,20180227,000000,74.22,74.94,73.02,73.07,744943,0
+MOH.US,D,20180228,000000,73.23,74.04,72.27,72.3,878388,0
+MOH.US,D,20180301,000000,72.17,73.04,71.07,71.88,813112,0
+MOH.US,D,20180302,000000,71.91,73.59,71.23,72.99,950141,0
+MOH.US,D,20180305,000000,72.87,74.45,72.22,74.09,948925,0
+MOH.US,D,20180306,000000,74.13,74.445,72.765,73.99,1258373,0
+MOH.US,D,20180307,000000,73.23,74.87,72.89,74.75,1466272,0
+MOH.US,D,20180308,000000,75,75.24,73.79,74.75,1110218,0
+MOH.US,D,20180309,000000,74.86,75.82,74.805,75.49,742617,0
+MOH.US,D,20180312,000000,75.84,76.28,75.08,75.81,866272,0
+MOH.US,D,20180313,000000,76.01,76.72,75.67,76.14,664571,0
+MOH.US,D,20180314,000000,76.13,77.27,75.72,76.23,1026966,0
+MOH.US,D,20180315,000000,76.4,77.14,75.71,75.87,1989835,0
+MOH.US,D,20180316,000000,76.18,77.47,76.16,76.83,1619136,0
+MOH.US,D,20180319,000000,76.8,77.46,76.12,76.86,1372387,0
+MOH.US,D,20180320,000000,77.54,78.03,76.76,77.88,1262602,0
+MOH.US,D,20180321,000000,77.69,79.15,77.69,78.29,958613,0
+MOH.US,D,20180322,000000,77.83,78.48,76.65,77,1015827,0
+MOH.US,D,20180323,000000,77.19,77.49,74.265,74.6,1079037,0
+MOH.US,D,20180326,000000,75.14,76.68,74.58,76.66,1037497,0
+MOH.US,D,20180327,000000,77.49,78.72,76.97,77.75,1165852,0
+MOH.US,D,20180328,000000,78.07,79.92,77.72,79.09,726181,0
+MOH.US,D,20180329,000000,79.14,81.91,79.14,81.18,1316102,0
+MOH.US,D,20180402,000000,81.7,81.99,78.02,78.76,1105631,0
+MOH.US,D,20180403,000000,79.33,79.91,78.29,79.77,1908478,0
+MOH.US,D,20180404,000000,79.3,80.84,78.65,80.72,966474,0
+MOH.US,D,20180405,000000,81,82.95,80.36,82.66,1090493,0
+MOH.US,D,20180406,000000,81.96,82.85,79.99,80.67,952689,0
+MOH.US,D,20180409,000000,80.99,81.79,80.23,80.87,1612888,0
+MOH.US,D,20180410,000000,81.29,82.72,80.46,82.1,774416,0
+MOH.US,D,20180411,000000,81.94,81.97,80.33,80.71,973642,0
+MOH.US,D,20180412,000000,80.58,82.23,80.12,81.32,1336808,0
+MOH.US,D,20180413,000000,81.87,82.29,81.21,81.44,644654,0
+MOH.US,D,20180416,000000,82.32,83.675,81.95,83.13,835569,0
+MOH.US,D,20180417,000000,83.79,84.85,83.295,84.68,990417,0
+MOH.US,D,20180418,000000,84.67,86.1,84.1,85.24,656578,0
+MOH.US,D,20180419,000000,85.33,85.56,84.25,84.85,937739,0
+MOH.US,D,20180420,000000,84.58,85.41,83.97,85.3,812266,0
+MOH.US,D,20180423,000000,85.37,86.08,84.83,85.31,580754,0
+MOH.US,D,20180424,000000,85.74,86.65,84.23,84.69,837361,0
+MOH.US,D,20180425,000000,83.54,83.87,81.16,83.66,1262408,0
+MOH.US,D,20180426,000000,83.54,84.16,83.13,83.6,844850,0
+MOH.US,D,20180427,000000,84,85.82,83.48,84.91,1151412,0
+MOH.US,D,20180430,000000,90.18,91.15,82.91,83.25,3467102,0
+MOH.US,D,20180501,000000,83.63,83.83,82.065,82.41,1968825,0
+MOH.US,D,20180502,000000,81.99,83.97,81.05,82.88,1964142,0
+MOH.US,D,20180503,000000,82.94,83.965,81.72,83.83,1179509,0
+MOH.US,D,20180504,000000,83.43,84.47,82.34,83.92,1553099,0
+MOH.US,D,20180507,000000,84.03,84.55,82.25,82.54,634023,0
+MOH.US,D,20180508,000000,82.52,83.01,81.45,82.38,744472,0
+MOH.US,D,20180509,000000,82.38,82.6,80.77,81.96,1275583,0
+MOH.US,D,20180510,000000,82.1,83.81,81.97,83.1,698291,0
+MOH.US,D,20180511,000000,83.09,83.93,82.1,83.8,582573,0
+MOH.US,D,20180514,000000,84.1,85.56,84.1,85.05,631449,0
+MOH.US,D,20180515,000000,84.69,85.26,84.56,85.08,809776,0
+MOH.US,D,20180516,000000,85.06,85.485,84.44,84.82,611839,0
+MOH.US,D,20180517,000000,85.09,87.55,84.96,87.09,1316192,0
+MOH.US,D,20180518,000000,87.36,88.27,86.83,87.6,746215,0
+MOH.US,D,20180521,000000,88.02,88.26,86.14,86.47,619700,0
+MOH.US,D,20180522,000000,86.53,86.775,83.9,84.54,702796,0
+MOH.US,D,20180523,000000,84.21,85.13,84.13,84.89,628576,0
+MOH.US,D,20180524,000000,84.83,85.53,83.39,84.29,503059,0
+MOH.US,D,20180525,000000,84.94,88.41,84.94,87.23,1100966,0
+MOH.US,D,20180529,000000,86.5,87.11,85.755,87.04,1378767,0
+MOH.US,D,20180530,000000,87.52,88.81,86.39,87.82,895897,0
+MOH.US,D,20180531,000000,88,88.34,84.495,84.93,1761149,0
+MOH.US,D,20180601,000000,85.91,86.38,84.39,85.18,1888440,0
+MOH.US,D,20180604,000000,85.28,85.28,83.31,84.97,1095892,0
+MOH.US,D,20180605,000000,85,86.63,84.96,85.64,892807,0
+MOH.US,D,20180606,000000,85.98,86.39,85.01,86.39,559391,0
+MOH.US,D,20180607,000000,86.68,86.92,85.87,86.69,424875,0
+MOH.US,D,20180608,000000,86.33,87.98,86.11,87.67,563245,0
+MOH.US,D,20180611,000000,88.1,91.13,87.89,90.84,1149156,0
+MOH.US,D,20180612,000000,91.54,96.155,91.54,95.16,2152960,0
+MOH.US,D,20180613,000000,95.2,97.49,94.54,95.87,1332396,0
+MOH.US,D,20180614,000000,96.19,97.65,95.83,96.24,1278971,0
+MOH.US,D,20180615,000000,95.5,96.26,94.18,95.44,1543433,0
+MOH.US,D,20180618,000000,95.53,96.58,95.24,96.54,948162,0
+MOH.US,D,20180619,000000,96.41,96.97,95.29,96.86,665485,0
+MOH.US,D,20180620,000000,96.72,98.55,96.72,98,754578,0
+MOH.US,D,20180621,000000,98.16,99.04,97.26,98.68,964474,0
+MOH.US,D,20180622,000000,101.01,103.27,100.36,101.48,5507263,0
+MOH.US,D,20180625,000000,101.58,102.75,100.75,101.18,788963,0
+MOH.US,D,20180626,000000,101.07,101.675,99.08,99.41,911520,0
+MOH.US,D,20180627,000000,98.12,99.15,96.8701,98.06,1068534,0
+MOH.US,D,20180628,000000,98.01,98.97,96.74,98.52,974561,0
+MOH.US,D,20180629,000000,98.63,99.16,97.9,97.94,519114,0
+MOH.US,D,20180702,000000,97.71,98.87,97.13,98.71,669160,0
+MOH.US,D,20180703,000000,98.71,100.28,97,99.49,210019,0
+MOH.US,D,20180705,000000,99.74,100.5,98.42,100.39,1015409,0
+MOH.US,D,20180706,000000,100.57,100.85,99.1,100.48,446844,0
+MOH.US,D,20180709,000000,101.5,105.91,101.33,103.68,1076188,0
+MOH.US,D,20180710,000000,104.05,104.87,103.105,104.39,537392,0
+MOH.US,D,20180711,000000,104.12,105.66,102.92,105.39,673273,0
+MOH.US,D,20180712,000000,106.2,106.94,105.02,106.83,569007,0
+MOH.US,D,20180713,000000,106.43,107.73,106.31,106.94,584283,0
+MOH.US,D,20180716,000000,107.23,107.43,105.835,105.99,878540,0
+MOH.US,D,20180717,000000,104.92,106.01,104.02,105.87,584715,0
+MOH.US,D,20180718,000000,106.18,106.94,105.57,106.24,635260,0
+MOH.US,D,20180719,000000,106.31,106.76,105.18,105.59,1053629,0
+MOH.US,D,20180720,000000,105.48,106.9,104.85,106.15,476344,0
+MOH.US,D,20180723,000000,106.5,107.67,105.75,106.92,687545,0
+MOH.US,D,20180724,000000,107.31,107.345,105.31,105.93,787621,0
+MOH.US,D,20180725,000000,106.29,106.89,104.5,106.38,999799,0
+MOH.US,D,20180726,000000,106.63,107.18,105.33,106.76,709703,0
+MOH.US,D,20180727,000000,106.54,106.74,104.43,104.67,887003,0
+MOH.US,D,20180730,000000,104.29,104.38,101.87,102.74,1094023,0
+MOH.US,D,20180731,000000,102.91,105.73,102.91,104.09,1039989,0
+MOH.US,D,20180801,000000,120.84,123.85,118.22,121.94,3505423,0
+MOH.US,D,20180802,000000,124.1,128.93,122.35,128.35,1597612,0
+MOH.US,D,20180803,000000,128.06,130.88,126.29,126.43,1195621,0
+MOH.US,D,20180806,000000,126.14,127.36,125.325,127.09,669001,0
+MOH.US,D,20180807,000000,127.09,128.15,122.17,123.35,944186,0
+MOH.US,D,20180808,000000,123.9,127.77,123.72,126.56,687897,0
+MOH.US,D,20180809,000000,126.33,129.22,125.73,127.75,748154,0
+MOH.US,D,20180810,000000,127.36,129.33,126.58,129.01,1487775,0
+MOH.US,D,20180813,000000,129.69,133.29,129.62,132.03,1034291,0
+MOH.US,D,20180814,000000,132.19,134.96,132.19,133.92,1173882,0
+MOH.US,D,20180815,000000,134.13,135.24,133.81,134.01,988605,0
+MOH.US,D,20180816,000000,134.29,135.42,133.96,134.15,936582,0
+MOH.US,D,20180817,000000,134.74,135.82,132.28,134.83,1546436,0
+MOH.US,D,20180820,000000,135.44,136.08,134.45,135.87,819963,0
+MOH.US,D,20180821,000000,135.93,139.17,135.93,138.7,1204340,0
+MOH.US,D,20180822,000000,138.6,140.75,138.39,139.44,970718,0
+MOH.US,D,20180823,000000,139.395,141.122,139.22,139.57,1117927,0
+MOH.US,D,20180824,000000,138.94,140.48,136.89,138.09,1456841,0
+MOH.US,D,20180827,000000,139.03,140.98,138.45,139.68,676831,0
+MOH.US,D,20180828,000000,139.24,140.34,138.21,140.16,740658,0
+MOH.US,D,20180829,000000,140.98,140.98,138.57,138.9,1086385,0
+MOH.US,D,20180830,000000,138.35,140.26,138.02,138.34,436320,0
+MOH.US,D,20180831,000000,138.02,138.65,137.29,138,613734,0
+MOH.US,D,20180904,000000,138.11,139.01,136.725,137.72,947787,0
+MOH.US,D,20180905,000000,138.27,139,134.515,137.48,741668,0
+MOH.US,D,20180906,000000,137.44,141.66,137.44,141.04,1590105,0
+MOH.US,D,20180907,000000,141.18,144.5,140.46,140.67,1451467,0
+MOH.US,D,20180910,000000,141.03,142.99,139.53,140.44,1237029,0
+MOH.US,D,20180911,000000,139.9,146.09,139.9,145.41,1475826,0
+MOH.US,D,20180912,000000,145.5,147.8,143.875,146.52,958630,0
+MOH.US,D,20180913,000000,146.85,150.06,146.85,149.74,984699,0
+MOH.US,D,20180914,000000,150.05,153.21,149.8,151.73,991647,0
+MOH.US,D,20180917,000000,151.76,152.36,146.29,146.84,962097,0
+MOH.US,D,20180918,000000,146.55,149.053,146.55,148.77,849133,0
+MOH.US,D,20180919,000000,148.77,149.751,146.77,147.67,1153315,0
+MOH.US,D,20180920,000000,147.47,149.28,147.19,148.34,899251,0
+MOH.US,D,20180921,000000,149,153.83,148.76,152.72,3261422,0
+MOH.US,D,20180924,000000,152,154.06,150.57,151.78,1872888,0
+MOH.US,D,20180925,000000,152.24,152.68,149.73,149.83,1096331,0
+MOH.US,D,20180926,000000,149.84,149.99,147.57,148.11,1113718,0
+MOH.US,D,20180927,000000,148.61,150.61,147.4,148.02,1570199,0
+MOH.US,D,20180928,000000,147.71,149.52,146.861,148.7,1054127,0
+MOH.US,D,20181001,000000,149.64,150,147.5,148.14,670537,0
+MOH.US,D,20181002,000000,147.87,148.6,145.954,146.5,1088097,0
+MOH.US,D,20181003,000000,146.39,146.75,143.84,144.66,1104984,0
+MOH.US,D,20181004,000000,144.05,144.58,142.42,142.9,622737,0
+MOH.US,D,20181005,000000,142.86,145.71,141.84,144,551224,0
+MOH.US,D,20181008,000000,143.22,144.74,141.8,143.38,480440,0
+MOH.US,D,20181009,000000,142.57,146.1,142.57,143.66,483957,0
+MOH.US,D,20181010,000000,142.38,144.415,138.38,138.62,908748,0
+MOH.US,D,20181011,000000,138.13,143.43,137.13,138.79,938886,0
+MOH.US,D,20181012,000000,137.62,141.22,136.8,139.54,825254,0
+MOH.US,D,20181015,000000,140.14,140.235,138.02,138.57,584515,0
+MOH.US,D,20181016,000000,140.05,144.673,140.05,143.59,652426,0
+MOH.US,D,20181017,000000,143.65,143.88,141.882,143.13,511720,0
+MOH.US,D,20181018,000000,146.97,151.96,141.81,142.4,721883,0
+MOH.US,D,20181019,000000,142.81,143.52,134.29,134.56,813469,0
+MOH.US,D,20181022,000000,134.24,136.04,132.02,134.08,1002705,0
+MOH.US,D,20181023,000000,132.27,133.56,128.03,133.35,939108,0
+MOH.US,D,20181024,000000,133.09,133.755,128.94,129.15,1265264,0
+MOH.US,D,20181025,000000,129.18,133.87,127.18,132.47,593944,0
+MOH.US,D,20181026,000000,130.825,130.865,125.71,127.59,687901,0
+MOH.US,D,20181029,000000,128.99,130.49,122.55,124.62,735751,0
+MOH.US,D,20181030,000000,124.48,126.04,122.28,125.8,784717,0
+MOH.US,D,20181031,000000,127.1,128.14,125.24,126.77,1204657,0
+MOH.US,D,20181101,000000,137.11,138.55,123.7,124.79,2245105,0
+MOH.US,D,20181102,000000,126.01,129.45,122.29,123,991762,0
+MOH.US,D,20181105,000000,122.15,126.1,121.5,124.72,1210304,0
+MOH.US,D,20181106,000000,124.69,126.83,123.57,124.23,1626896,0
+MOH.US,D,20181107,000000,129.13,137.77,126.93,137.32,1885720,0
+MOH.US,D,20181108,000000,137,138.171,134.33,136.04,877729,0
+MOH.US,D,20181109,000000,135.12,136.48,133,134.16,813345,0
+MOH.US,D,20181112,000000,134.37,135.93,132.09,132.91,716046,0
+MOH.US,D,20181113,000000,135.68,138.27,134.19,135.36,1118957,0
+MOH.US,D,20181114,000000,135.86,136.701,126.46,126.93,1054328,0
+MOH.US,D,20181115,000000,125.45,127.01,123.04,126.2,945266,0
+MOH.US,D,20181116,000000,125.12,127.5,122.14,124.85,912847,0
+MOH.US,D,20181119,000000,124.63,125.07,117.32,118.21,906882,0
+MOH.US,D,20181120,000000,116.63,122.23,114.44,120.55,992862,0
+MOH.US,D,20181121,000000,121,126.3,120.7,125.59,809423,0
+MOH.US,D,20181123,000000,125.06,129.615,125,128.83,372522,0
+MOH.US,D,20181126,000000,129.56,133.43,127.55,128.44,561779,0
+MOH.US,D,20181127,000000,128.1,128.95,125.75,127.26,608173,0
+MOH.US,D,20181128,000000,128.36,132.89,127.43,132.86,820523,0
+MOH.US,D,20181129,000000,131.37,140.07,130.53,138.12,882187,0
+MOH.US,D,20181130,000000,138.12,141.47,138.03,139.71,779544,0
+MOH.US,D,20181203,000000,141.23,141.23,135.22,138.46,834623,0
+MOH.US,D,20181204,000000,138.63,141.98,137.96,140,845522,0
+MOH.US,D,20181206,000000,138.13,138.76,130.74,136.51,826607,0
+MOH.US,D,20181207,000000,137.28,137.38,131.36,132.8,550478,0
+MOH.US,D,20181210,000000,133.44,134.525,129.66,133.18,579708,0
+MOH.US,D,20181211,000000,134.04,137.82,133.99,135.75,606352,0
+MOH.US,D,20181212,000000,137.64,142.99,137.64,141.75,543994,0
+MOH.US,D,20181213,000000,141.73,144.25,141.591,142.79,1010832,0
+MOH.US,D,20181214,000000,141.85,142.24,130.16,131.72,1099506,0
+MOH.US,D,20181217,000000,119.8,120.3,110.41,120,3658320,0
+MOH.US,D,20181218,000000,120.68,121.94,117.03,118.36,1570630,0
+MOH.US,D,20181219,000000,118.25,122.02,116.42,117.28,1118198,0
+MOH.US,D,20181220,000000,117.13,117.71,112.59,114.53,1301768,0
+MOH.US,D,20181221,000000,114.05,115.46,109.17,110.38,1864420,0
+MOH.US,D,20181224,000000,108.73,110.05,105.85,107.91,342390,0
+MOH.US,D,20181226,000000,108.4,114.9,107.7,114.76,568292,0
+MOH.US,D,20181227,000000,112.8,116.7,108.45,114.46,444826,0
+MOH.US,D,20181228,000000,114.53,115.69,112.6,113.66,408422,0
+MOH.US,D,20181231,000000,114.63,116.64,114.63,116.22,467997,0
+MOH.US,D,20190102,000000,114.99,115.2,111,112.89,793247,0
+MOH.US,D,20190103,000000,111.36,111.9,105.28,105.9,1207250,0
+MOH.US,D,20190104,000000,106.85,112.66,105.91,109.66,1738794,0
+MOH.US,D,20190107,000000,110.06,118.39,107.24,117.75,1937318,0
+MOH.US,D,20190108,000000,120.15,128.59,120.15,128.31,1137714,0
+MOH.US,D,20190109,000000,128.75,131.73,127.3,130.59,1378886,0
+MOH.US,D,20190110,000000,129.78,133.45,128.4,133.04,1230683,0
+MOH.US,D,20190111,000000,132.77,134.11,130.56,133.38,640662,0
+MOH.US,D,20190114,000000,132.44,134.72,128.74,132.75,598030,0
+MOH.US,D,20190115,000000,133.22,135.94,131.1,135.11,616283,0
+MOH.US,D,20190116,000000,136.34,137.83,134.5,135.97,552279,0
+MOH.US,D,20190117,000000,135.8,137.1,134.905,135.4,704604,0
+MOH.US,D,20190118,000000,137.06,139.18,135.41,136.96,575808,0
+MOH.US,D,20190122,000000,135.92,137.2,133.69,134.57,633370,0
+MOH.US,D,20190123,000000,135.65,137.302,132.48,133.87,675174,0
+MOH.US,D,20190124,000000,133.95,135.66,132.72,133.7,394380,0
+MOH.US,D,20190125,000000,134.64,136.23,134.15,135.32,401244,0
+MOH.US,D,20190128,000000,134.77,136.2,133.353,136.13,380950,0
+MOH.US,D,20190129,000000,136.26,136.26,133.88,134.6,375206,0
+MOH.US,D,20190130,000000,135.95,136.9,132.72,134,724721,0
+MOH.US,D,20190131,000000,133.82,135.1,130.62,132.98,862233,0
+MOH.US,D,20190201,000000,132.72,138.96,132.13,138.86,668052,0
+MOH.US,D,20190204,000000,138.36,138.95,135.65,136.36,373998,0
+MOH.US,D,20190205,000000,137.56,141.12,137.19,138.57,786514,0
+MOH.US,D,20190206,000000,137.87,138.41,134.51,138.28,417581,0
+MOH.US,D,20190207,000000,137.44,139.76,136.77,137.8,557085,0
+MOH.US,D,20190208,000000,136.74,137.54,133.66,136.9,574013,0
+MOH.US,D,20190211,000000,137.27,138.715,135.315,137.09,905928,0
+MOH.US,D,20190212,000000,136.7,137.09,124.5,129.39,2597602,0
+MOH.US,D,20190213,000000,130.81,137.23,130.81,137.01,1289239,0
+MOH.US,D,20190214,000000,136.97,137.27,133.7,136.08,986029,0
+MOH.US,D,20190215,000000,136.79,138.36,135.06,135.34,729001,0
+MOH.US,D,20190219,000000,134.53,135.5,133.06,134.86,788875,0
+MOH.US,D,20190220,000000,134.34,138.98,134.14,137.67,978673,0
+MOH.US,D,20190221,000000,137.91,142.33,135.73,136.57,862094,0
+MOH.US,D,20190222,000000,137.28,142.18,136.72,141.73,911918,0
+MOH.US,D,20190225,000000,142.65,145.715,142.65,145.6,1039300,0
+MOH.US,D,20190226,000000,145.65,147.76,144.52,145.83,739479,0
+MOH.US,D,20190227,000000,145.09,145.65,137.12,140.33,973112,0
+MOH.US,D,20190228,000000,139.81,141.69,132.29,134.63,1031401,0
+MOH.US,D,20190301,000000,135.85,138.975,135.13,138.4,679608,0
+MOH.US,D,20190304,000000,139.41,140.26,131.865,132.73,838649,0
+MOH.US,D,20190305,000000,133.09,135.6,130.23,134.08,977999,0
+MOH.US,D,20190306,000000,134.45,134.77,128.921,129.45,822612,0
+MOH.US,D,20190307,000000,130.19,131.76,128.21,130.34,1083867,0
+MOH.US,D,20190308,000000,128.86,132.93,128.86,132.55,866998,0
+MOH.US,D,20190311,000000,132.9,136.16,132.5,135.85,735103,0
+MOH.US,D,20190312,000000,136.66,139.15,136.52,138.94,849909,0
+MOH.US,D,20190313,000000,140.09,143.21,139.22,141.77,1003045,0
+MOH.US,D,20190314,000000,142.1,143.5,138.89,140.13,803013,0
+MOH.US,D,20190315,000000,140,141.8,138.75,139.4,758084,0
+MOH.US,D,20190318,000000,140.14,143.612,139.5,143.02,799972,0
+MOH.US,D,20190319,000000,143.28,147.16,143.01,145.63,865591,0
+MOH.US,D,20190320,000000,145.6,146.89,142.03,142.58,920983,0
+MOH.US,D,20190321,000000,142.31,148.73,142.087,148.29,1053616,0
+MOH.US,D,20190322,000000,147.42,149.66,146.17,146.48,855606,0
+MOH.US,D,20190325,000000,146.5,146.7,141.32,144.23,743116,0
+MOH.US,D,20190326,000000,144.03,144.59,129.685,130.21,1669542,0
+MOH.US,D,20190327,000000,133.28,138.627,129.13,133.08,1701577,0
+MOH.US,D,20190328,000000,133.78,138.63,132.61,138.2,1087121,0
+MOH.US,D,20190329,000000,139.99,142.68,138.81,141.96,1085377,0
+MOH.US,D,20190401,000000,143.32,144.85,141.2,144.7,924199,0
+MOH.US,D,20190402,000000,145.17,145.17,141.245,142.69,514409,0
+MOH.US,D,20190403,000000,143.47,145.66,142.59,145.07,539212,0
+MOH.US,D,20190404,000000,145.36,147.09,144.22,145.28,491017,0
+MOH.US,D,20190405,000000,146.68,147.94,145.81,147.36,845306,0
+MOH.US,D,20190408,000000,147,147.82,144.76,147.49,583784,0
+MOH.US,D,20190409,000000,146.73,147.4,144.82,145.6,834466,0
+MOH.US,D,20190410,000000,146.24,147.89,144.25,145.24,1203982,0
+MOH.US,D,20190411,000000,145.6,146.34,140.62,141.53,927625,0
+MOH.US,D,20190412,000000,141.72,142.98,128.57,129.39,1446328,0
+MOH.US,D,20190415,000000,129.39,132.16,128.47,131.98,904670,0
+MOH.US,D,20190416,000000,134.24,136.56,120.451,122.09,1404049,0
+MOH.US,D,20190417,000000,121.73,121.73,115.01,116.67,2625528,0
+MOH.US,D,20190418,000000,116.91,120.83,112.16,120.68,1989084,0
+MOH.US,D,20190422,000000,120.78,124.86,119.95,121.22,922837,0
+MOH.US,D,20190423,000000,121.94,125.08,119.22,123.95,1012464,0
+MOH.US,D,20190424,000000,123.83,124.18,122.03,123.72,780917,0
+MOH.US,D,20190425,000000,123.06,124.66,122.15,124.27,418034,0
+MOH.US,D,20190426,000000,124.18,128.55,123.73,128.49,560501,0
+MOH.US,D,20190429,000000,128.05,129.99,126.55,128.73,814955,0
+MOH.US,D,20190430,000000,132.5,135.99,126.85,129.63,1477503,0
+MOH.US,D,20190501,000000,129.69,131,126.04,126.8,1105802,0
+MOH.US,D,20190502,000000,126.55,127.86,123.14,126.75,710359,0
+MOH.US,D,20190503,000000,127.14,129.49,125.93,128.26,600792,0
+MOH.US,D,20190506,000000,125.63,130.61,125.63,130,1015214,0
+MOH.US,D,20190507,000000,129.16,129.97,125.31,127.04,480804,0
+MOH.US,D,20190508,000000,126.3,129.95,125.05,129.46,507337,0
+MOH.US,D,20190509,000000,127.99,129.46,125.635,128.38,536462,0
+MOH.US,D,20190510,000000,128.32,129.605,124.68,129.13,400753,0
+MOH.US,D,20190513,000000,126.06,127.84,124.27,126.54,389726,0
+MOH.US,D,20190514,000000,127.09,129.04,126.03,128.39,411222,0
+MOH.US,D,20190515,000000,127.32,130.74,126.03,129.6,443240,0
+MOH.US,D,20190516,000000,130,132.105,129.17,129.75,610488,0
+MOH.US,D,20190517,000000,129.33,130.73,128.5,129.69,569514,0
+MOH.US,D,20190520,000000,128.95,131.13,128.195,129.76,604981,0
+MOH.US,D,20190521,000000,130.66,134.41,130.66,134.4,600629,0
+MOH.US,D,20190522,000000,133.82,135,132.705,133.88,527844,0
+MOH.US,D,20190523,000000,132.43,133,127.04,127.45,546252,0
+MOH.US,D,20190524,000000,127.95,132.542,127.25,132.14,720218,0
+MOH.US,D,20190528,000000,132.14,134.96,131.54,132,544835,0
+MOH.US,D,20190529,000000,130.68,132.072,128.85,131.12,539218,0
+MOH.US,D,20190530,000000,131.55,138.75,131.475,134.77,1135425,0
+MOH.US,D,20190531,000000,134.27,143.175,134.27,142.26,1362648,0
+MOH.US,D,20190603,000000,145.01,149.42,143.55,145.13,1112453,0
+MOH.US,D,20190604,000000,146.61,152.951,145.66,152.56,938247,0
+MOH.US,D,20190605,000000,152.98,155.62,151.32,153.34,614664,0
+MOH.US,D,20190606,000000,153.11,156.25,149.5,155.28,704799,0
+MOH.US,D,20190607,000000,156.64,159,153.43,153.73,706212,0
+MOH.US,D,20190610,000000,154.68,155.77,152.1,152.55,803708,0
+MOH.US,D,20190611,000000,152.99,155.48,150.98,152.06,616649,0
+MOH.US,D,20190612,000000,151.46,151.855,147.02,147.91,624950,0
+MOH.US,D,20190613,000000,148.29,148.81,145.79,148.08,459353,0
+MOH.US,D,20190614,000000,147.91,148.01,144.57,144.93,520091,0
+MOH.US,D,20190617,000000,145,147.63,145,146.59,391877,0
+MOH.US,D,20190618,000000,146.89,148.23,145.28,145.85,512774,0
+MOH.US,D,20190619,000000,145.85,146.99,143.29,146.37,474730,0
+MOH.US,D,20190620,000000,147.58,148.105,145.13,146.44,647548,0
+MOH.US,D,20190621,000000,146,150.82,145.62,150.8,811869,0
+MOH.US,D,20190624,000000,150.52,151.22,146.15,147.33,582721,0
+MOH.US,D,20190625,000000,147.5,149.16,144.655,145.35,410193,0
+MOH.US,D,20190626,000000,145.86,146.12,135.76,137.79,917726,0
+MOH.US,D,20190627,000000,138.28,142.44,138.02,141.34,589306,0
+MOH.US,D,20190628,000000,141.14,143.66,139.66,143.14,796998,0
+MOH.US,D,20190701,000000,144.23,144.755,138.285,140.31,551861,0
+MOH.US,D,20190702,000000,140.2,142.085,137.55,140.86,520494,0
+MOH.US,D,20190703,000000,141.21,142.91,140.289,142.53,278441,0
+MOH.US,D,20190705,000000,141.94,144.25,141,143.57,390704,0
+MOH.US,D,20190708,000000,142.86,143.3,138.79,139.85,394130,0
+MOH.US,D,20190709,000000,138.45,139.27,136.15,136.78,492166,0
+MOH.US,D,20190710,000000,137.26,139.98,136.46,137.87,453506,0
+MOH.US,D,20190711,000000,140.63,143.93,139.925,143.33,532525,0
+MOH.US,D,20190712,000000,143.3,145.79,141.8,144.87,370648,0
+MOH.US,D,20190715,000000,145.23,145.681,141.77,142.02,295638,0
+MOH.US,D,20190716,000000,142.27,142.38,139.67,141.27,405924,0
+MOH.US,D,20190717,000000,141.53,141.96,140.31,140.67,304090,0
+MOH.US,D,20190718,000000,140.38,142.97,138.4,142.09,317476,0
+MOH.US,D,20190719,000000,142.31,143.5,140.27,140.38,331196,0
+MOH.US,D,20190722,000000,140.87,142.94,140.58,141,293702,0
+MOH.US,D,20190723,000000,139.63,142.73,137.175,141.21,487522,0
+MOH.US,D,20190724,000000,140.89,141.02,133.57,136.4,725367,0
+MOH.US,D,20190725,000000,136.09,137.79,135.17,135.47,519803,0
+MOH.US,D,20190726,000000,136.5,140.05,135.83,139.86,361642,0
+MOH.US,D,20190729,000000,139.84,141.43,138.35,138.92,470432,0
+MOH.US,D,20190730,000000,138.42,138.42,134.72,137.5,880663,0
+MOH.US,D,20190731,000000,143,143,130.57,132.78,1085950,0
+MOH.US,D,20190801,000000,132.29,134.34,128.47,130.24,735574,0
+MOH.US,D,20190802,000000,129.6,131.27,127.515,129.24,480916,0
+MOH.US,D,20190805,000000,127.55,128.21,121.73,123.95,577149,0
+MOH.US,D,20190806,000000,124.66,127.64,124.65,127.26,426638,0
+MOH.US,D,20190807,000000,126.06,132.35,125.295,131.5,741418,0
+MOH.US,D,20190808,000000,131.63,135.36,131.63,135.21,676702,0
+MOH.US,D,20190809,000000,134.88,136.39,132.98,134.44,470933,0
+MOH.US,D,20190812,000000,133.02,134.22,131.64,133.95,354542,0
+MOH.US,D,20190813,000000,134.41,138.23,133.463,137.28,461294,0
+MOH.US,D,20190814,000000,134.42,135.1,132.705,134.32,571269,0
+MOH.US,D,20190815,000000,135.09,135.97,133.28,133.94,504997,0
+MOH.US,D,20190816,000000,134.95,138.48,134.5,136.68,617277,0
+MOH.US,D,20190819,000000,138.46,139.66,137.225,138.92,430060,0
+MOH.US,D,20190820,000000,138.66,138.66,131.5,131.53,607368,0
+MOH.US,D,20190821,000000,132.68,134.77,131.79,133.26,328385,0
+MOH.US,D,20190822,000000,133.69,134.39,129.52,129.59,331137,0
+MOH.US,D,20190823,000000,128.98,130.58,126.82,127.33,589205,0
+MOH.US,D,20190826,000000,128.76,130.56,126.58,127.63,377470,0
+MOH.US,D,20190827,000000,128.1,128.63,124.61,125.9,485455,0
+MOH.US,D,20190828,000000,125,128.45,124.07,126.92,412252,0
+MOH.US,D,20190829,000000,128.44,129.95,127.6,129.9,277957,0
+MOH.US,D,20190830,000000,130.63,130.95,128.782,130.28,373496,0
+MOH.US,D,20190903,000000,128.85,129.32,126.215,127.34,317774,0
+MOH.US,D,20190904,000000,128.28,128.88,122.77,122.84,454261,0
+MOH.US,D,20190905,000000,124.49,124.68,120.25,122.98,646662,0
+MOH.US,D,20190906,000000,123.77,123.77,119.49,119.68,698647,0
+MOH.US,D,20190909,000000,120.2,120.2,115.6,118.59,1092949,0
+MOH.US,D,20190910,000000,118.4,121.93,116.65,120,825561,0
+MOH.US,D,20190911,000000,120.24,120.645,118.3,118.75,677648,0
+MOH.US,D,20190912,000000,119.61,120.095,113.87,113.94,792025,0
+MOH.US,D,20190913,000000,115,117.93,114.658,114.96,718890,0
+MOH.US,D,20190916,000000,113.8,116.28,113.55,115.93,515351,0
+MOH.US,D,20190917,000000,115.82,116.52,114.695,115.25,590497,0
+MOH.US,D,20190918,000000,115.14,116.19,112.92,114.48,649573,0
+MOH.US,D,20190919,000000,114.77,117.255,114.65,115.26,756305,0
+MOH.US,D,20190920,000000,115.67,116.63,114.15,114.56,974562,0
+MOH.US,D,20190923,000000,114.26,116.63,113.77,116.21,633165,0
+MOH.US,D,20190924,000000,116.35,117.655,111.535,112.13,735206,0
+MOH.US,D,20190925,000000,112,114.26,111.26,111.89,545226,0
+MOH.US,D,20190926,000000,112,112.283,107.43,109.24,627760,0
+MOH.US,D,20190927,000000,109.84,110.34,106.5,107.47,579115,0
+MOH.US,D,20190930,000000,107.08,111.14,106.79,109.72,575779,0
+MOH.US,D,20191001,000000,110.19,110.19,107.08,109.48,901341,0
+MOH.US,D,20191002,000000,108.97,110.646,107.845,110.09,516928,0
+MOH.US,D,20191003,000000,109.95,113.03,109.32,112.23,757523,0
+MOH.US,D,20191004,000000,112.24,113.26,111.35,112.77,617171,0
+MOH.US,D,20191007,000000,112.71,113.75,111.2,111.28,537009,0
+MOH.US,D,20191008,000000,110.08,111.79,108.555,111.29,836136,0
+MOH.US,D,20191009,000000,112,113.159,110.26,112.83,467543,0
+MOH.US,D,20191010,000000,112.84,113.96,111.32,113.05,639825,0
+MOH.US,D,20191011,000000,115,116.1,113.24,113.39,331561,0
+MOH.US,D,20191014,000000,113.12,113.65,112.33,112.52,212835,0
+MOH.US,D,20191015,000000,115.18,119.725,113.52,117.47,624582,0
+MOH.US,D,20191016,000000,117.25,118.19,115.98,118,312875,0
+MOH.US,D,20191017,000000,118.38,121.7,117.922,121.5,518558,0
+MOH.US,D,20191018,000000,121.06,123.09,120.81,122.93,514641,0
+MOH.US,D,20191021,000000,123.44,124.49,121.24,121.45,396914,0
+MOH.US,D,20191022,000000,121.03,126.4,120.47,124.11,634978,0
+MOH.US,D,20191023,000000,123.71,124.36,121.42,121.85,541257,0
+MOH.US,D,20191024,000000,122.35,122.593,119.08,120.46,431590,0
+MOH.US,D,20191025,000000,120.95,123.31,119.435,121.89,391699,0
+MOH.US,D,20191028,000000,122.4,125.84,122.19,124.27,470804,0
+MOH.US,D,20191029,000000,124.48,127.02,124.43,124.68,787262,0
+MOH.US,D,20191030,000000,113.61,124.12,111.01,123.88,2466202,0
+MOH.US,D,20191031,000000,123.58,124.71,117.44,117.64,995727,0
+MOH.US,D,20191101,000000,118.95,123.29,118.13,118.83,726985,0
+MOH.US,D,20191104,000000,119.7,119.89,117.02,119.13,841795,0
+MOH.US,D,20191105,000000,120.41,121.44,119.09,120.44,779059,0
+MOH.US,D,20191106,000000,120.46,121.525,119.82,119.87,507344,0
+MOH.US,D,20191107,000000,120.87,122.89,120.705,121.42,497565,0
+MOH.US,D,20191108,000000,121.97,126.19,121.595,126.18,1028906,0
+MOH.US,D,20191111,000000,125.21,125.78,121.14,121.91,547223,0
+MOH.US,D,20191112,000000,121.5,123.36,120.625,122.6,453012,0
+MOH.US,D,20191113,000000,121.68,123.47,121.44,121.6,356141,0
+MOH.US,D,20191114,000000,121.82,123.15,121.82,122.2,326207,0
+MOH.US,D,20191115,000000,123.07,129.82,122.83,129.7,652948,0
+MOH.US,D,20191118,000000,129.76,135.26,129.49,134.48,827912,0
+MOH.US,D,20191119,000000,135.33,136.4,134.18,135.46,449438,0
+MOH.US,D,20191120,000000,134.51,135.78,133.46,135.53,503298,0
+MOH.US,D,20191121,000000,135.77,136.94,134.8,135.7,410989,0
+MOH.US,D,20191122,000000,136.24,137.11,134.33,134.53,321904,0
+MOH.US,D,20191125,000000,135,137.33,134.11,135.9,660690,0
+MOH.US,D,20191126,000000,135.62,136.47,133.53,133.63,456706,0
+MOH.US,D,20191127,000000,134.41,139.96,134.01,137.92,666807,0
+MOH.US,D,20191129,000000,138.2,138.47,135.23,135.5,199388,0
+MOH.US,D,20191202,000000,136.05,136.62,134.35,135.11,397275,0
+MOH.US,D,20191203,000000,133.54,134.13,131.24,133.19,379675,0
+MOH.US,D,20191204,000000,133.79,135.3,133.07,133.36,481677,0
+MOH.US,D,20191205,000000,133.27,134.546,132.4,132.49,311384,0
+MOH.US,D,20191206,000000,133.37,135.12,133.095,133.3,408700,0
+MOH.US,D,20191209,000000,133.2,133.355,129.4,129.63,646498,0
+MOH.US,D,20191210,000000,129.98,130.29,128.17,130.01,408894,0
+MOH.US,D,20191211,000000,129.54,130.88,127.43,127.84,277698,0
+MOH.US,D,20191212,000000,128.55,130.4,127.62,129.72,234771,0
+MOH.US,D,20191213,000000,130.95,133.35,129.14,129.54,424505,0
+MOH.US,D,20191216,000000,130.55,137.83,130.55,134.21,893418,0
+MOH.US,D,20191217,000000,134.05,134.13,130.79,132.48,733135,0
+MOH.US,D,20191218,000000,133.2,135.48,132.82,133.39,460038,0
+MOH.US,D,20191219,000000,136.82,138.835,134.91,135.04,681541,0
+MOH.US,D,20191220,000000,135.89,136.12,133.38,133.54,1294312,0
+MOH.US,D,20191223,000000,133.4,137.19,132.7,136.65,783717,0
+MOH.US,D,20191224,000000,136.33,137.32,134.563,136.24,146624,0
+MOH.US,D,20191226,000000,136.33,137.441,136.1,136.38,228763,0
+MOH.US,D,20191227,000000,136.76,136.93,135.17,136.1,398823,0
+MOH.US,D,20191230,000000,135.91,137.4,133.86,135.84,350485,0
+MOH.US,D,20191231,000000,135.35,137.01,134.8,135.69,355157,0
+MOH.US,D,20200102,000000,136,136,130.78,133.37,523262,0
+MOH.US,D,20200103,000000,131.25,133.72,130.645,132.54,356506,0
+MOH.US,D,20200106,000000,132.75,137.47,131.78,137.35,678157,0
+MOH.US,D,20200107,000000,135.79,139.77,135.79,139.26,417884,0
+MOH.US,D,20200108,000000,138.93,144.8,138.55,143.78,661464,0
+MOH.US,D,20200109,000000,144.23,146.28,143.37,143.43,464018,0
+MOH.US,D,20200110,000000,143.78,144.42,141.57,143.35,412313,0
+MOH.US,D,20200113,000000,143.59,144.56,139.27,139.77,525751,0
+MOH.US,D,20200114,000000,134.45,135.38,130,131.85,1276829,0
+MOH.US,D,20200115,000000,131.92,139.55,131.35,138.95,846121,0
+MOH.US,D,20200116,000000,139.96,141.22,137.93,140.86,436178,0
+MOH.US,D,20200117,000000,140.47,140.47,136.43,136.82,523892,0
+MOH.US,D,20200121,000000,135.95,139.445,135.02,138.38,855885,0
+MOH.US,D,20200122,000000,138.79,139.5,137.29,137.75,774546,0
+MOH.US,D,20200123,000000,137.81,138.882,136.27,137.97,606752,0
+MOH.US,D,20200124,000000,138.26,138.26,134.02,134.57,250807,0
+MOH.US,D,20200127,000000,131.69,131.69,128.03,128.45,731406,0
+MOH.US,D,20200128,000000,129.31,133.8,129.13,131.37,648008,0
+MOH.US,D,20200129,000000,131.11,131.595,128.3,129.24,886796,0
+MOH.US,D,20200130,000000,128.1,128.6,124.44,126.75,692009,0
+MOH.US,D,20200131,000000,126,126.44,122.825,122.97,1019675,0
+MOH.US,D,20200203,000000,123.65,125.63,122.91,124.97,622500,0
+MOH.US,D,20200204,000000,126.41,129.43,124.28,124.49,682630,0
+MOH.US,D,20200205,000000,126.17,131.7,126.17,129.79,596171,0
+MOH.US,D,20200206,000000,130.85,131.304,127.43,128.03,675577,0
+MOH.US,D,20200207,000000,128,128.578,126,128,371625,0
+MOH.US,D,20200210,000000,127.25,129.44,127.07,129.35,682761,0
+MOH.US,D,20200211,000000,128.55,141.85,127.47,141.42,1233934,0
+MOH.US,D,20200212,000000,142,145.83,142,145.73,718061,0
+MOH.US,D,20200213,000000,144.56,146.874,144.56,145.58,525494,0
+MOH.US,D,20200214,000000,145.85,146.81,144.34,144.99,433915,0
+MOH.US,D,20200218,000000,145.76,149.87,145.03,149.21,537293,0
+MOH.US,D,20200219,000000,149.34,154.89,149.02,153.84,776639,0
+MOH.US,D,20200220,000000,151.73,152.98,148.11,150.49,520065,0
+MOH.US,D,20200221,000000,149.69,150.82,148.335,149.8,248113,0
+MOH.US,D,20200224,000000,142.58,142.58,137.44,138.21,735564,0
+MOH.US,D,20200225,000000,139.67,139.67,128.7,129.04,787225,0
+MOH.US,D,20200226,000000,130.34,131.08,127.09,128.73,596661,0
+MOH.US,D,20200227,000000,125.72,128.81,123.84,124.18,791511,0
+MOH.US,D,20200228,000000,119.97,125.273,119.21,122.55,860551,0
+MOH.US,D,20200302,000000,123.48,127.63,119.92,127.32,850986,0
+MOH.US,D,20200303,000000,127.35,130.53,120.94,122.43,917479,0
+MOH.US,D,20200304,000000,131.85,142.49,131.85,142.35,1243310,0
+MOH.US,D,20200305,000000,138.98,142.32,137.26,140.02,675114,0
+MOH.US,D,20200306,000000,135.34,138.21,130.37,138.2,877785,0
+MOH.US,D,20200309,000000,126.41,135.01,122.24,132.77,1204665,0
+MOH.US,D,20200310,000000,136.14,139.36,128.72,136.38,921354,0
+MOH.US,D,20200311,000000,132.19,137.19,130.06,131.92,965975,0
+MOH.US,D,20200312,000000,120.53,136.37,120.01,130.04,2547945,0
+MOH.US,D,20200313,000000,137.97,146.37,130.58,146.35,1380740,0
+MOH.US,D,20200316,000000,136.66,140.26,121.37,121.69,1290083,0
+MOH.US,D,20200317,000000,124.56,129.49,121.62,125.74,1126783,0
+MOH.US,D,20200318,000000,119.06,123.27,102.85,120.05,983857,0
+MOH.US,D,20200319,000000,118.39,129.02,117.0001,120.48,948891,0
+MOH.US,D,20200320,000000,120.2,128.79,111.26,113.75,1366630,0
+MOH.US,D,20200323,000000,113.66,114.24,104.02,107.79,885330,0
+MOH.US,D,20200324,000000,112.92,121.36,111.0101,117.91,839901,0
+MOH.US,D,20200325,000000,117.17,137.61,115.8,130.23,1213611,0
+MOH.US,D,20200326,000000,130.94,142.02,130.94,139.98,766470,0
+MOH.US,D,20200327,000000,135.35,137.2,130,135.17,595344,0
+MOH.US,D,20200330,000000,136.34,141.58,134.655,139.35,493221,0
+MOH.US,D,20200331,000000,140.78,140.78,135.68,139.71,468109,0
+MOH.US,D,20200401,000000,134.15,136.64,127.795,131.16,484788,0
+MOH.US,D,20200402,000000,129.67,135.01,127.56,133.48,952620,0
+MOH.US,D,20200403,000000,131.9,135.23,129.05,132.13,381304,0
+MOH.US,D,20200406,000000,137.98,142.69,136.7,141,782244,0
+MOH.US,D,20200407,000000,145,146.32,137.17,140.11,621382,0
+MOH.US,D,20200408,000000,146.71,158.78,142.43,157.56,616446,0
+MOH.US,D,20200409,000000,157.84,161.01,152.57,153.28,547256,0
+MOH.US,D,20200413,000000,154.41,157.41,151.11,156.71,862092,0
+MOH.US,D,20200414,000000,162.09,165,160.65,163.29,2048351,0
+MOH.US,D,20200415,000000,162.1,164.89,157.26,160.2,887182,0
+MOH.US,D,20200416,000000,162.53,171.99,161.395,170.97,1100125,0
+MOH.US,D,20200417,000000,174,175,165.69,169.82,582882,0
+MOH.US,D,20200420,000000,168.1,170.94,163.88,164.3,885441,0
+MOH.US,D,20200421,000000,160.96,165.96,159.5,160.43,388967,0
+MOH.US,D,20200422,000000,164.29,168,163.05,163.37,425221,0
+MOH.US,D,20200423,000000,165.27,169.28,163.5,167.22,519450,0
+MOH.US,D,20200424,000000,170,170,165.49,168.28,480397,0
+MOH.US,D,20200427,000000,170.25,172.5,168.5,170.87,659463,0
+MOH.US,D,20200428,000000,170.79,173.99,162.73,166.35,390294,0
+MOH.US,D,20200429,000000,168.87,168.87,163,164.76,517396,0
+MOH.US,D,20200430,000000,163.34,169.24,161,163.97,618112,0
+MOH.US,D,20200501,000000,169.99,174.95,165.8,173.25,1281627,0
+MOH.US,D,20200504,000000,171.52,178.6,171.245,178.31,600427,0
+MOH.US,D,20200505,000000,178.31,183.89,177.87,181.08,623213,0
+MOH.US,D,20200506,000000,181.74,186.56,178.46,183.1,564971,0
+MOH.US,D,20200507,000000,183.82,187.83,176.67,177.27,585565,0
+MOH.US,D,20200508,000000,179.38,180.8,174.51,175.55,578451,0
+MOH.US,D,20200511,000000,175.34,179.74,175.19,178.86,519446,0
+MOH.US,D,20200512,000000,179.62,184.86,178.86,180.5,475761,0
+MOH.US,D,20200513,000000,181.16,181.16,172.01,174.38,477061,0
+MOH.US,D,20200514,000000,171.71,179.31,171.4237,176.48,423171,0
+MOH.US,D,20200515,000000,175.95,182.86,175.69,181.42,584538,0
+MOH.US,D,20200518,000000,183.6,184.95,172.51,173.75,564476,0
+MOH.US,D,20200519,000000,174.56,179.46,174.01,176.67,447158,0
+MOH.US,D,20200520,000000,181.5,181.5,175.75,176.97,513742,0
+MOH.US,D,20200521,000000,175.98,183.3305,175.65,181.72,813591,0
+MOH.US,D,20200522,000000,182.29,183.37,180.65,182.21,380411,0
+MOH.US,D,20200526,000000,185,187.22,182.55,183.71,1027513,0
+MOH.US,D,20200527,000000,183.92,184.285,174.35,183.65,638337,0
+MOH.US,D,20200528,000000,185.49,194.2,185.49,186.86,1019140,0
+MOH.US,D,20200529,000000,190.15,196.52,184.26,185.82,3712172,0
+MOH.US,D,20200601,000000,185.84,188.53,182.57,183.07,595183,0
+MOH.US,D,20200602,000000,182.98,186.03,180.61,183.12,632114,0
+MOH.US,D,20200603,000000,181.81,183.42,178.69,179.14,507122,0
+MOH.US,D,20200604,000000,177.51,178.62,171.48,173.58,713526,0
+MOH.US,D,20200605,000000,172.78,174.8547,170.17,171.03,520968,0
+MOH.US,D,20200608,000000,168.05,173.51,166.0719,171.77,622748,0
+MOH.US,D,20200609,000000,172.96,177.09,172,175.09,534565,0
+MOH.US,D,20200610,000000,176.68,179.65,173.04,178.84,833767,0
+MOH.US,D,20200611,000000,176.82,176.82,166.995,168.96,698392,0
+MOH.US,D,20200612,000000,172.89,176.35,166.66,169.89,726525,0
+MOH.US,D,20200615,000000,166.91,167.93,161.64,166.19,619972,0
+MOH.US,D,20200616,000000,174.19,175.71,170.06,172.71,645430,0
+MOH.US,D,20200617,000000,173.62,174.05,167.92,168.8,527157,0
+MOH.US,D,20200618,000000,168.02,171.685,167.35,171.17,522541,0
+MOH.US,D,20200619,000000,172.13,179.75,170.79,179.75,1650096,0
+MOH.US,D,20200622,000000,178.43,180.315,174.68,179.85,624161,0
+MOH.US,D,20200623,000000,180.23,181.08,175.86,178.64,531903,0
+MOH.US,D,20200624,000000,178.09,178.41,168.9,172.88,608495,0
+MOH.US,D,20200625,000000,172.9,175.36,169.54,174.73,638048,0
+MOH.US,D,20200626,000000,174.18,176.75,168.73,169.09,589352,0
+MOH.US,D,20200629,000000,169.62,172.09,167.19,171.6,343620,0
+MOH.US,D,20200630,000000,172.13,178.56,170.37,177.98,885914,0
+MOH.US,D,20200701,000000,179.81,181.56,176.75,179.12,399089,0
+MOH.US,D,20200702,000000,180.17,183.73,180.17,182.05,920175,0
+MOH.US,D,20200706,000000,183.57,184.59,180.19,182.94,441973,0
+MOH.US,D,20200707,000000,181.84,186.28,181.42,182.42,257088,0
+MOH.US,D,20200708,000000,182.78,183.6,179.3403,182.35,334065,0
+MOH.US,D,20200709,000000,182.1,182.61,176.06,178.62,347964,0
+MOH.US,D,20200710,000000,179.38,179.38,176.27,176.54,412655,0
+MOH.US,D,20200713,000000,177.44,180.22,176.17,176.67,500287,0
+MOH.US,D,20200714,000000,177.18,185.66,176.855,185.48,386118,0
+MOH.US,D,20200715,000000,185.09,187.85,181.88,185.86,318075,0
+MOH.US,D,20200716,000000,186.06,187.6,183.16,184.18,261994,0
+MOH.US,D,20200717,000000,185.91,187.53,182.97,185.88,218566,0
+MOH.US,D,20200720,000000,185.71,186.48,178.36,179.2,300035,0
+MOH.US,D,20200721,000000,181.43,182.68,179.645,181.46,265724,0
+MOH.US,D,20200722,000000,181.28,184.28,179.58,183.75,225534,0
+MOH.US,D,20200723,000000,184.06,187.355,182.905,183.54,164935,0
+MOH.US,D,20200724,000000,183.4,184.96,181.295,184.25,206407,0
+MOH.US,D,20200727,000000,183.88,184.65,179.67,182.24,230987,0
+MOH.US,D,20200728,000000,182.3,183.44,179.38,181.5,276115,0
+MOH.US,D,20200729,000000,181.59,189.8,181.52,187.65,333993,0
+MOH.US,D,20200730,000000,184.61,190.38,182.7129,187.02,417467,0
+MOH.US,D,20200731,000000,181.48,187.8,180.265,184.7,614272,0
+MOH.US,D,20200803,000000,187.01,188.39,181.68,185.81,321395,0
+MOH.US,D,20200804,000000,185,189.82,183.56,186.7,371835,0
+MOH.US,D,20200805,000000,188.78,193.97,186.89,193.97,480876,0
+MOH.US,D,20200806,000000,193.62,195.34,191.5,194.26,480688,0
+MOH.US,D,20200807,000000,194.07,196.54,192.05,196.01,374255,0
+MOH.US,D,20200810,000000,196.01,196.01,188.97,189.3,305845,0
+MOH.US,D,20200811,000000,190.71,191.29,185.385,185.61,270431,0
+MOH.US,D,20200812,000000,187.67,192.16,186.48,191.8,265322,0
+MOH.US,D,20200813,000000,191.56,193.49,188.09,193.02,275461,0
+MOH.US,D,20200814,000000,192.56,194.23,190.47,193.76,143771,0
+MOH.US,D,20200817,000000,194.8,198.38,193.79,195.55,369930,0
+MOH.US,D,20200818,000000,195.31,195.57,192.35,192.8,165083,0
+MOH.US,D,20200819,000000,192.63,196.69,192.185,193.51,262216,0
+MOH.US,D,20200820,000000,191.91,192.12,189.06,189.96,366532,0
+MOH.US,D,20200821,000000,189.5,192.3,187.07,188.55,334258,0
+MOH.US,D,20200824,000000,190,190.5,180.7,181.59,226357,0
+MOH.US,D,20200825,000000,182.41,182.51,179.85,182.26,209833,0
+MOH.US,D,20200826,000000,183.17,183.17,178.2,181.21,248424,0
+MOH.US,D,20200827,000000,182,186.085,180.195,183.74,216889,0
+MOH.US,D,20200828,000000,183.52,186.305,181.02,183.82,190554,0
+MOH.US,D,20200831,000000,182.78,186.97,182.69,184.97,407146,0
+MOH.US,D,20200901,000000,187.43,190.27,184.36,186.03,271986,0
+MOH.US,D,20200902,000000,186.52,193.93,183.81,193.15,383584,0
+MOH.US,D,20200903,000000,193.15,194.09,182.05,184.1,242391,0
+MOH.US,D,20200904,000000,184.04,184.91,177.9,183,241860,0
+MOH.US,D,20200908,000000,181.6,182.69,173.87,175.08,343121,0
+MOH.US,D,20200909,000000,176.52,177.46,171.61,175.5,299412,0
+MOH.US,D,20200910,000000,175.7,177.15,170.47,171.45,420050,0
+MOH.US,D,20200911,000000,174.15,174.15,166.28,168.84,293826,0
+MOH.US,D,20200914,000000,170.71,179.83,170.215,179.28,443493,0
+MOH.US,D,20200915,000000,179.57,182.72,179.57,181.79,266147,0
+MOH.US,D,20200916,000000,183,188.27,181.85,184.17,348479,0
+MOH.US,D,20200917,000000,182.28,183.68,179.99,181.31,294337,0
+MOH.US,D,20200918,000000,182.75,185.74,181.0901,184.56,543872,0
+MOH.US,D,20200921,000000,174.46,174.47,165.39,168.88,750896,0
+MOH.US,D,20200922,000000,169.33,169.965,155.35,156.21,1017062,0
+MOH.US,D,20200923,000000,156.6,158.29,151.4,153.07,1071857,0
+MOH.US,D,20200924,000000,153.37,156.77,151.66,153.08,742406,0
+MOH.US,D,20200925,000000,152.49,161.76,152.49,161.51,582307,0
+MOH.US,D,20200928,000000,163.39,165.49,161.15,163.07,385780,0
+MOH.US,D,20200929,000000,159,172.6,159,171.8,528422,0
+MOH.US,D,20200930,000000,173.13,184.2,171.4,183.04,684583,0
+MOH.US,D,20201001,000000,182.53,188.38,181.22,188.18,898665,0
+MOH.US,D,20201002,000000,185.96,194.88,185.6804,193.36,585766,0
+MOH.US,D,20201005,000000,195,201.87,195,201.32,507820,0
+MOH.US,D,20201006,000000,202.04,202.4,196.38,198.18,394973,0
+MOH.US,D,20201007,000000,199.69,203.9,198.83,203.53,477579,0
+MOH.US,D,20201008,000000,205.5,206.1,199.1,199.75,227096,0
+MOH.US,D,20201009,000000,201.17,201.92,197.905,199.2,270462,0
+MOH.US,D,20201012,000000,200.9,207.65,200.005,204.4,287927,0
+MOH.US,D,20201013,000000,203.96,209.215,203.41,203.63,249487,0
+MOH.US,D,20201014,000000,203.62,205,200.7654,202.85,258186,0
+MOH.US,D,20201015,000000,201.11,208.855,201,206.5,229615,0
+MOH.US,D,20201016,000000,206.07,211.46,204.1016,210.64,262532,0
+MOH.US,D,20201019,000000,210.75,213.7794,205.82,206.69,216414,0
+MOH.US,D,20201020,000000,207.08,209.51,205.34,206.6,177644,0
+MOH.US,D,20201021,000000,207.51,209.2,205.345,206.73,180283,0
+MOH.US,D,20201022,000000,205.8,211.86,205.19,211.12,177488,0
+MOH.US,D,20201023,000000,211.48,215.62,210.21,212.55,178082,0
+MOH.US,D,20201026,000000,209.73,211.0431,202.89,205.03,350109,0
+MOH.US,D,20201027,000000,203.06,205.67,199.37,203.87,257515,0
+MOH.US,D,20201028,000000,200.11,200.69,192.91,193.23,412808,0
+MOH.US,D,20201029,000000,201,205,185.62,187.11,536806,0
+MOH.US,D,20201030,000000,187.29,190.21,183.03,186.47,358405,0
+MOH.US,D,20201102,000000,189.31,200.065,189.31,198.85,464346,0
+MOH.US,D,20201103,000000,201.09,212.74,199.43,211.59,384686,0
+MOH.US,D,20201104,000000,205.99,220.835,205.99,216.94,631168,0
+MOH.US,D,20201105,000000,221.11,221.11,215.485,216.82,322538,0
+MOH.US,D,20201106,000000,216.6,218.05,214.3201,215.47,226661,0
+MOH.US,D,20201109,000000,223.26,223.26,206.31,207.1,463178,0
+MOH.US,D,20201110,000000,206.45,222.56,203,220.04,515619,0
+MOH.US,D,20201111,000000,222.82,223.9976,217.365,219.01,322844,0
+MOH.US,D,20201112,000000,218.24,218.93,212.48,215.8,329155,0
+MOH.US,D,20201113,000000,216.27,220.36,215.51,219.74,247454,0
+MOH.US,D,20201116,000000,221.83,221.95,215.46,218.9,182640,0
+MOH.US,D,20201117,000000,215.82,221.2,214.5217,219.76,260182,0
+MOH.US,D,20201118,000000,220.83,220.83,212.4725,213.34,217219,0
+MOH.US,D,20201119,000000,212.38,213.72,207.7,209.18,225720,0
+MOH.US,D,20201120,000000,209.7,209.7,206.28,207.26,232453,0
+MOH.US,D,20201123,000000,209.08,211.015,206.08,207.2,194147,0
+MOH.US,D,20201124,000000,208.26,210.29,204.93,205.17,549721,0
+MOH.US,D,20201125,000000,206.38,206.38,200.74,202.82,222056,0
+MOH.US,D,20201127,000000,202.82,208.52,202.12,207.02,106158,0
+MOH.US,D,20201130,000000,206.48,207.465,203.12,204.13,445577,0
+MOH.US,D,20201201,000000,207.05,212.93,205.345,207.2,213720,0
+MOH.US,D,20201202,000000,206.49,210.24,206.27,208.04,187272,0
+MOH.US,D,20201203,000000,207.19,210.63,206.685,208.12,209944,0
+MOH.US,D,20201204,000000,208.66,214.3,208.53,213.72,221767,0
+MOH.US,D,20201207,000000,213.72,214.45,209.48,211.45,218053,0
+MOH.US,D,20201208,000000,209.69,215.81,209.11,215.07,187089,0
+MOH.US,D,20201209,000000,215.76,216.36,207.58,209.76,240058,0
+MOH.US,D,20201210,000000,209.75,209.75,203.39,204.69,369478,0
+MOH.US,D,20201211,000000,204.38,205.88,199.67,200.18,387104,0
+MOH.US,D,20201214,000000,202.49,203.88,198.39,199.68,287179,0
+MOH.US,D,20201215,000000,201.37,204.04,200.34,204.04,242000,0
+MOH.US,D,20201216,000000,205.62,205.62,199,200.65,228901,0
+MOH.US,D,20201217,000000,201.45,205.32,200.65,203.65,281306,0
+MOH.US,D,20201218,000000,204.86,204.86,199.4,201.96,977707,0
+MOH.US,D,20201221,000000,198.29,202.42,196.08,202.16,215592,0
+MOH.US,D,20201222,000000,201.33,206.83,200.73,205.73,266413,0
+MOH.US,D,20201223,000000,207.4,210.26,205.91,208.49,202809,0
+MOH.US,D,20201224,000000,207.96,208.86,205.93,207.1,58624,0
+MOH.US,D,20201228,000000,208.5,209.23,205.44,206.52,138891,0
+MOH.US,D,20201229,000000,207.88,209.38,205.8,207.34,183768,0
+MOH.US,D,20201230,000000,206.88,209.72,206.17,206.76,151868,0
+MOH.US,D,20201231,000000,207.74,213.51,207.23,212.68,216831,0
+MOH.US,D,20210104,000000,214.98,216.905,210.98,216.08,357669,0
+MOH.US,D,20210105,000000,215.71,219.99,215.23,215.95,211537,0
+MOH.US,D,20210106,000000,214.38,236.69,214.3,235.73,585358,0
+MOH.US,D,20210107,000000,236.32,243.78,236.32,242.05,340471,0
+MOH.US,D,20210108,000000,241.66,246.72,238.73,243.1,253549,0
+MOH.US,D,20210111,000000,241.86,244.85,238.51,241.8,232840,0
+MOH.US,D,20210112,000000,240.53,243.05,236.92,237.89,259683,0
+MOH.US,D,20210113,000000,236.85,236.85,228.05,228.59,331751,0
+MOH.US,D,20210114,000000,228.22,234.1,223.01,223.76,402079,0
+MOH.US,D,20210115,000000,222.01,224.42,218.46,220.74,255469,0
+MOH.US,D,20210119,000000,223.82,224.46,217.86,219.1,348941,0
+MOH.US,D,20210120,000000,218.71,223.44,217.14,222.63,290829,0
+MOH.US,D,20210121,000000,221.72,224.57,218.93,222.31,385181,0
+MOH.US,D,20210122,000000,222.13,224.085,218.01,223.12,257554,0
+MOH.US,D,20210125,000000,223.84,228.15,222.265,224.84,330530,0
+MOH.US,D,20210126,000000,227.42,228.75,219.22,219.32,275511,0
+MOH.US,D,20210127,000000,215,217.57,211.79,216.93,401547,0
+MOH.US,D,20210128,000000,218.93,221.92,216.2,218.47,293682,0
+MOH.US,D,20210129,000000,217.78,217.78,211.46,213.61,534936,0
+MOH.US,D,20210201,000000,214.81,215.67,212.49,214.11,328324,0
+MOH.US,D,20210202,000000,217.32,219.23,211.8,212.06,293970,0
+MOH.US,D,20210203,000000,212.58,215.27,208.66,210.9,348972,0
+MOH.US,D,20210204,000000,211.31,211.44,205.78,206.65,261850,0
+MOH.US,D,20210205,000000,210.02,210.02,200.7,204.7,702107,0
+MOH.US,D,20210208,000000,206.68,206.68,199.81,202.54,594782,0
+MOH.US,D,20210209,000000,202.4,209.95,202.4,206.01,422378,0
+MOH.US,D,20210210,000000,207.57,208.4,203.85,206.2,481575,0
+MOH.US,D,20210211,000000,203.47,222.39,202.65,216.26,901577,0
+MOH.US,D,20210212,000000,213.62,217.315,205.61,216.28,833686,0
+MOH.US,D,20210216,000000,216.21,220,213.89,215.43,344813,0
+MOH.US,D,20210217,000000,215.2,218.36,214.19,216.9,298723,0
+MOH.US,D,20210218,000000,216.37,217.88,212.27,216.11,275860,0
+MOH.US,D,20210219,000000,219.99,221.755,216.03,220.83,381572,0
+MOH.US,D,20210222,000000,219.44,224.62,217.33,224.35,306582,0
+MOH.US,D,20210223,000000,223.79,227.8799,221.53,225.14,277337,0
+MOH.US,D,20210224,000000,224.05,226.87,222.99,226.02,228853,0
+MOH.US,D,20210225,000000,225.15,226.805,216.39,218.76,240615,0
+MOH.US,D,20210226,000000,219.79,221.935,214.97,216.76,376323,0
+MOH.US,D,20210301,000000,219.06,225.59,219.06,222.24,227229,0
+MOH.US,D,20210302,000000,221.43,224.12,219.9,222.86,255495,0
+MOH.US,D,20210303,000000,220.87,221.61,211.44,212.09,347014,0
+MOH.US,D,20210304,000000,210.68,217.42,209.22,210.1,379211,0
+MOH.US,D,20210305,000000,212.01,220.5,209.405,219.55,313732,0
+MOH.US,D,20210308,000000,219.57,221.065,216.825,217.24,297128,0
+MOH.US,D,20210309,000000,219.72,224.96,217.35,218.09,259898,0
+MOH.US,D,20210310,000000,224.49,224.545,220.62,223.47,463298,0
+MOH.US,D,20210311,000000,224.81,229.6,224.45,229.09,340315,0
+MOH.US,D,20210312,000000,227.98,232.68,227.98,232.49,357289,0
+MOH.US,D,20210315,000000,232.75,236.77,230.56,234.02,345236,0
+MOH.US,D,20210316,000000,234.33,234.96,229.855,233.84,326390,0
+MOH.US,D,20210317,000000,234.66,234.955,225.5928,227.05,352626,0
+MOH.US,D,20210318,000000,225.59,232.25,225.555,230.12,263234,0
+MOH.US,D,20210319,000000,231.45,235.6,228.65,233.17,719482,0
+MOH.US,D,20210322,000000,233.55,235.7,231.115,234.48,284563,0
+MOH.US,D,20210323,000000,233.95,236.25,231.56,234.71,313861,0
+MOH.US,D,20210324,000000,234.77,238.13,234.77,235.1,225297,0
+MOH.US,D,20210325,000000,235.33,235.33,230.53,234.04,236928,0
+MOH.US,D,20210326,000000,235.18,235.18,231.43,234.19,299447,0
+MOH.US,D,20210329,000000,234.67,239.93,232.97,233.28,236814,0
+MOH.US,D,20210330,000000,234.13,237.53,233.56,235.2,254679,0
+MOH.US,D,20210331,000000,235.22,237.72,233.72,233.76,349495,0
+MOH.US,D,20210401,000000,233.77,236.84,231.26,235.48,300936,0
+MOH.US,D,20210405,000000,236.52,237.2,233.78,236.72,233173,0
+MOH.US,D,20210406,000000,237.42,237.42,232.67,233.34,235225,0
+MOH.US,D,20210407,000000,233.35,233.93,229.98,231.31,230553,0
+MOH.US,D,20210408,000000,232.05,233.31,229.69,230.67,224234,0
+MOH.US,D,20210409,000000,231.81,241.33,229.81,240.98,353478,0
+MOH.US,D,20210412,000000,240.58,245.47,239.2994,240.85,321878,0
+MOH.US,D,20210413,000000,240.76,245.395,240.59,242.44,232391,0
+MOH.US,D,20210414,000000,243.18,246.475,242.9,244.16,193551,0
+MOH.US,D,20210415,000000,245.47,250.565,245.47,249.03,176836,0
+MOH.US,D,20210416,000000,250.36,251.86,248.24,250.3,237785,0
+MOH.US,D,20210419,000000,249.15,255.49,248.84,254.67,298865,0
+MOH.US,D,20210420,000000,253.55,257.68,249.83,252.49,406939,0
+MOH.US,D,20210421,000000,254.15,255.075,250.985,254.43,239649,0
+MOH.US,D,20210422,000000,253.93,254.3604,249.9,253.16,175391,0
+MOH.US,D,20210423,000000,254.03,256.005,251.72,255.44,195974,0
+MOH.US,D,20210426,000000,256.58,256.58,253.28,253.53,262401,0
+MOH.US,D,20210427,000000,251.44,252.615,247.8438,250.83,346068,0
+MOH.US,D,20210428,000000,251.83,255.79,247.75,248.66,316144,0
+MOH.US,D,20210429,000000,252,261.5,249.8,253.77,363635,0
+MOH.US,D,20210430,000000,254.83,256.12,249.623,255.1,269477,0
+MOH.US,D,20210503,000000,254.82,259.63,253.41,256.23,311910,0
+MOH.US,D,20210504,000000,256,265.05,256,264.61,262378,0
+MOH.US,D,20210505,000000,264.76,264.76,260.92,262.98,136694,0
+MOH.US,D,20210506,000000,263.3,267.18,261.16,263.62,260404,0
+MOH.US,D,20210507,000000,262.97,268.99,262.06,267.84,274739,0
+MOH.US,D,20210510,000000,269.14,273.005,267.44,268.74,224729,0
+MOH.US,D,20210511,000000,267.62,268.27,261.86,263.03,221887,0
+MOH.US,D,20210512,000000,260.98,262.23,256.59,257.01,282925,0
+MOH.US,D,20210513,000000,257.48,265.98,257.48,265.04,368634,0
+MOH.US,D,20210514,000000,266.69,267.19,259.82,260.48,236417,0
+MOH.US,D,20210517,000000,258.88,262.74,257.31,262.05,133890,0
+MOH.US,D,20210518,000000,262.31,263.34,258.49,261.75,253548,0
+MOH.US,D,20210519,000000,258.26,259.24,252.08,258.5,338100,0
+MOH.US,D,20210520,000000,259.07,259.98,255.55,256.24,349173,0
+MOH.US,D,20210521,000000,256.38,260.01,255.53,256.5,459360,0
+MOH.US,D,20210524,000000,256.89,257.535,252.91,254,315123,0
+MOH.US,D,20210525,000000,254.05,255.93,250.68,253,696260,0
+MOH.US,D,20210526,000000,254.13,254.13,248.4,251.62,445806,0
+MOH.US,D,20210527,000000,252.71,252.71,248.42,250.28,429771,0
+MOH.US,D,20210528,000000,251.34,253.74,249.415,251.36,171065,0
+MOH.US,D,20210601,000000,252.5,252.5,246.9,249.1,310857,0
+MOH.US,D,20210602,000000,250.49,250.49,246.72,248.93,313147,0
+MOH.US,D,20210603,000000,248.92,252.25,247.11,250.37,277912,0
+MOH.US,D,20210604,000000,251.09,251.99,247.97,249,160130,0
+MOH.US,D,20210607,000000,250.05,250.05,244.76,245.2,279535,0
+MOH.US,D,20210608,000000,245.91,252.84,245.91,252.24,259428,0
+MOH.US,D,20210609,000000,252.97,252.97,248.18,248.35,191998,0
+MOH.US,D,20210610,000000,249.12,253.78,249.12,250.84,301266,0
+MOH.US,D,20210611,000000,251.56,253.11,246.57,248.39,379790,0
+MOH.US,D,20210614,000000,248.39,248.39,239.2037,243.61,397226,0
+MOH.US,D,20210615,000000,244.5,250.62,242.17,247.88,252815,0
+MOH.US,D,20210616,000000,248.31,249.83,243.14,243.34,275658,0
+MOH.US,D,20210617,000000,242.98,251.36,241.74,249.78,422531,0
+MOH.US,D,20210618,000000,248,248.99,239.3,239.54,654890,0
+MOH.US,D,20210621,000000,240.83,247.255,239.94,246.4,481842,0
+MOH.US,D,20210622,000000,246.35,248.335,243.65,246.29,372832,0
+MOH.US,D,20210623,000000,246.5,249.64,244.79,248.49,322574,0
+MOH.US,D,20210624,000000,250.58,253.2,248.13,249.66,280890,0
+MOH.US,D,20210625,000000,249.81,256.88,248.53,254.65,1056721,0
+MOH.US,D,20210628,000000,255.09,255.13,251.66,254.03,184855,0
+MOH.US,D,20210629,000000,254.81,259.03,254.59,256.83,288267,0
+MOH.US,D,20210630,000000,256.93,256.93,252.43,253.06,297816,0
+MOH.US,D,20210701,000000,253.86,256.53,253.05,256.05,216284,0
+MOH.US,D,20210702,000000,256.45,259.13,254.36,257,162044,0
+MOH.US,D,20210706,000000,255.07,256.97,252.9,255.66,134343,0
+MOH.US,D,20210707,000000,255.35,257.2,252.285,256.73,319365,0
+MOH.US,D,20210708,000000,253.96,254.68,250.87,253.47,228926,0
+MOH.US,D,20210709,000000,255.44,258.595,254.03,257.25,191375,0
+MOH.US,D,20210712,000000,257,258.58,256.03,257.71,144633,0
+MOH.US,D,20210713,000000,256.88,258.93,256.73,257.05,111405,0
+MOH.US,D,20210714,000000,257.81,258.75,255.03,255.1,234409,0
+MOH.US,D,20210715,000000,253.6,262.13,251.53,260.76,318499,0
+MOH.US,D,20210716,000000,261.77,262.3,255.78,257.13,188002,0
+MOH.US,D,20210719,000000,255,257.08,249,250.14,191430,0
+MOH.US,D,20210720,000000,251.71,258.07,251.71,254.21,309890,0
+MOH.US,D,20210721,000000,256.54,257.22,253.255,256.5,281712,0
+MOH.US,D,20210722,000000,257.82,259.52,254.47,257.57,138753,0
+MOH.US,D,20210723,000000,258.29,261.61,256.04,261.2,150721,0
+MOH.US,D,20210726,000000,260.75,261.32,253.84,257.83,193597,0
+MOH.US,D,20210727,000000,256.85,260.44,254.075,260.32,253017,0
+MOH.US,D,20210728,000000,259.36,261.285,256.14,259.17,293738,0
+MOH.US,D,20210729,000000,258.35,258.35,243.32,255.21,546038,0
+MOH.US,D,20210730,000000,256.57,273.32,255.55,273.01,480595,0
+MOH.US,D,20210802,000000,272.9,274.94,269.32,274.25,845907,0
+MOH.US,D,20210803,000000,276,277.67,273.1,277.45,508040,0
+MOH.US,D,20210804,000000,276.82,283.43,276.49,278.79,478155,0
+MOH.US,D,20210805,000000,277.88,280,262.13,268.64,258371,0
+MOH.US,D,20210806,000000,268.58,269.89,263.12,265.06,248100,0
+MOH.US,D,20210809,000000,265.16,267,258.74,261.25,290492,0
+MOH.US,D,20210810,000000,261,261,255.61,256.04,221969,0
+MOH.US,D,20210811,000000,255.53,255.55,249.02,249.77,234868,0
+MOH.US,D,20210812,000000,249.59,250.85,246.79,247.54,168437,0
+MOH.US,D,20210813,000000,247.31,249.33,244.75,248.28,164568,0
+MOH.US,D,20210816,000000,247.17,253.98,245.72,253.32,179589,0
+MOH.US,D,20210817,000000,253.53,260.35,252.77,259.92,218650,0
+MOH.US,D,20210818,000000,259.9,259.9,253.14,253.27,235387,0
+MOH.US,D,20210819,000000,251.6,263.31,250.1179,263,218401,0
+MOH.US,D,20210820,000000,264.46,267.25,262.01,266.99,206063,0
+MOH.US,D,20210823,000000,268.33,268.33,261.33,262.82,159110,0
+MOH.US,D,20210824,000000,264.58,267.88,261.89,267.64,157084,0
+MOH.US,D,20210825,000000,265.95,269.36,264.86,264.88,174455,0
+MOH.US,D,20210826,000000,264.58,266.355,261.86,264.13,115421,0
+MOH.US,D,20210827,000000,263.67,273.81,261.77,268.74,320412,0
+MOH.US,D,20210830,000000,269,270.19,265.39,265.52,180225,0
+MOH.US,D,20210831,000000,265.64,269.91,264.73,268.77,366812,0
+MOH.US,D,20210901,000000,268.86,268.86,259.815,265.18,239376,0
+MOH.US,D,20210902,000000,265.32,272.96,264.83,272.67,246211,0
+MOH.US,D,20210903,000000,271.39,275.07,270.09,274.75,176683,0
+MOH.US,D,20210907,000000,274.65,274.65,267.16,268.37,222990,0
+MOH.US,D,20210908,000000,268.21,268.63,261.17,262.1,272207,0
+MOH.US,D,20210909,000000,263.58,264.53,258.59,258.71,315357,0
+MOH.US,D,20210910,000000,262.77,262.77,249.5654,252.39,350274,0
+MOH.US,D,20210913,000000,254.23,265.19,252.39,262.99,265573,0
+MOH.US,D,20210914,000000,264.37,264.37,259.31,262.05,260242,0
+MOH.US,D,20210915,000000,260.6,267.32,260.185,266.11,277918,0
+MOH.US,D,20210916,000000,266.43,270.03,262.51,269.63,443940,0
+MOH.US,D,20210917,000000,270.26,279.55,263.805,278.14,898505,0
+MOH.US,D,20210920,000000,276.04,279.79,272.97,277.39,350103,0
+MOH.US,D,20210921,000000,279.81,283.81,278.85,279.33,399068,0
+MOH.US,D,20210922,000000,281.03,281.03,275.12,277.22,259917,0
+MOH.US,D,20210923,000000,279.08,286.06,276.27,282.74,233049,0
+MOH.US,D,20210924,000000,282.34,288.53,280.68,287.64,313813,0
+MOH.US,D,20210927,000000,287,289.595,281.665,282.7,218448,0
+MOH.US,D,20210928,000000,281.35,283.3,275.73,275.84,266044,0
+MOH.US,D,20210929,000000,277.69,281.15,276.75,280.13,163158,0
+MOH.US,D,20210930,000000,279.7,282.64,271.29,271.31,343617,0
+MOH.US,D,20211001,000000,271.21,272.665,260.1,271.51,260697,0
+MOH.US,D,20211004,000000,269.36,274.75,267.91,269.5,167752,0
+MOH.US,D,20211005,000000,272.08,275.93,267.18,269.41,305584,0
+MOH.US,D,20211006,000000,266.98,270.53,261.89,270.51,197862,0
+MOH.US,D,20211007,000000,273.7,279.82,272.17,277.12,168193,0
+MOH.US,D,20211008,000000,279.35,280.84,275.65,280.62,131593,0
+MOH.US,D,20211011,000000,280.97,284.05,278.91,279.13,171383,0
+MOH.US,D,20211012,000000,280.38,283.77,279.81,280.69,151897,0
+MOH.US,D,20211013,000000,279.89,280.35,272.39,275.57,194732,0
+MOH.US,D,20211014,000000,283.11,290.81,279.09,280.04,386942,0
+MOH.US,D,20211015,000000,281.43,283.65,279.43,280.09,260020,0
+MOH.US,D,20211018,000000,279.79,280.485,275.91,276.28,209539,0
+MOH.US,D,20211019,000000,278.6,283.18,276.31,281.92,268157,0
+MOH.US,D,20211020,000000,284,293.58,283.71,290.1,253526,0
+MOH.US,D,20211021,000000,289.2,296.62,288.3,296.25,286107,0
+MOH.US,D,20211022,000000,296.26,298.7,293.73,297.89,204698,0
+MOH.US,D,20211025,000000,299.7,299.7,295.31,297.6,183196,0
+MOH.US,D,20211026,000000,299,302.155,292.42,299.46,200859,0
+MOH.US,D,20211027,000000,298.51,301.08,295.19,295.62,297213,0
+MOH.US,D,20211028,000000,301.8,304,295.04,297.14,304782,0
+MOH.US,D,20211029,000000,298.49,300.81,294.61,295.72,392248,0
+MOH.US,D,20211101,000000,296.36,299,292.03,297.97,299695,0
+MOH.US,D,20211102,000000,299.5,301.975,293.79,294.46,246802,0
+MOH.US,D,20211103,000000,292.69,305,290.31,303.99,246230,0
+MOH.US,D,20211104,000000,304,306.85,299.51,303.05,207069,0
+MOH.US,D,20211105,000000,304.06,312.52,302.432,304.18,199859,0
+MOH.US,D,20211108,000000,305.01,306.98,302.07,305.04,128988,0
+MOH.US,D,20211109,000000,304.42,306.04,303.43,305.38,136487,0
+MOH.US,D,20211110,000000,306.43,307.58,300.54,302.68,124740,0
+MOH.US,D,20211111,000000,303.14,312.86,301.37,312.57,222453,0
+MOH.US,D,20211112,000000,313.39,316.035,312.48,313.22,176244,0
+MOH.US,D,20211115,000000,313.06,314.7,307.77,308.82,134590,0
+MOH.US,D,20211116,000000,308.69,313.7,307.97,308.3,199427,0
+MOH.US,D,20211117,000000,307.48,311,306.87,307.75,316584,0
+MOH.US,D,20211118,000000,309.99,310,304.83,306.96,300585,0
+MOH.US,D,20211119,000000,307.39,307.74,296.725,298,263403,0
+MOH.US,D,20211122,000000,297.86,305.57,295.06,302.89,177579,0
+MOH.US,D,20211123,000000,303.92,307.485,301.2,306.5,157025,0
+MOH.US,D,20211124,000000,305.4,309.68,305.4,307,135666,0
+MOH.US,D,20211126,000000,304.12,304.12,291.29,292.42,122487,0
+MOH.US,D,20211129,000000,296,300.75,291.41,297.53,163585,0
+MOH.US,D,20211130,000000,296.06,298,284.83,285.18,421714,0
+MOH.US,D,20211201,000000,289.31,292.205,281.93,282.28,316980,0
+MOH.US,D,20211202,000000,281.72,290.33,278.51,288.02,369478,0
+MOH.US,D,20211203,000000,288.85,289.43,279.52,285.95,253934,0
+MOH.US,D,20211206,000000,289.26,289.26,281.91,285.05,289242,0
+MOH.US,D,20211207,000000,289.69,293.26,288.6357,291.13,339583,0
+MOH.US,D,20211208,000000,292.26,298.16,289.56,297.33,133707,0
+MOH.US,D,20211209,000000,296.53,298.935,293.34,295.24,184958,0
+MOH.US,D,20211210,000000,296.04,303.01,295.3,302.98,268639,0
+MOH.US,D,20211213,000000,304.31,306.58,300.345,300.94,233453,0
+MOH.US,D,20211214,000000,303.44,306.65,299.62,306.18,207345,0
+MOH.US,D,20211215,000000,307.17,314.46,305.38,314,280736,0
+MOH.US,D,20211216,000000,313.74,314.005,306.32,306.87,210855,0
+MOH.US,D,20211217,000000,305.73,308.46,301,302.92,542529,0
+MOH.US,D,20211220,000000,300,301.275,294.7,299.05,275126,0
+MOH.US,D,20211221,000000,301.58,310.52,298.96,308.55,219506,0
+MOH.US,D,20211222,000000,306.9,316.69,305.99,316.38,164885,0
+MOH.US,D,20211223,000000,318.28,318.28,313.35,316.73,130450,0
+MOH.US,D,20211227,000000,318.1,322.53,316,322.33,180108,0
+MOH.US,D,20211228,000000,323.19,325.19,320.62,322.89,90040,0
+MOH.US,D,20211229,000000,323.79,326.81,321.58,324.88,206527,0
+MOH.US,D,20211230,000000,327.99,328.1054,320.4,320.68,147783,0
+MOH.US,D,20211231,000000,320.07,323.96,318.06,318.08,215311,0
+MOH.US,D,20220103,000000,315.38,316.78,309.7201,316.57,218352,0
+MOH.US,D,20220104,000000,316.28,317.18,303.76,303.94,255688,0
+MOH.US,D,20220105,000000,303.83,310.205,301.47,302.21,412515,0
+MOH.US,D,20220106,000000,295.22,301.345,287.81,291.77,348447,0
+MOH.US,D,20220107,000000,290.18,293.46,287.07,289.77,339431,0
+MOH.US,D,20220110,000000,286.18,290.98,285.27,289.7,204849,0
+MOH.US,D,20220111,000000,291.52,294.92,288.29,294.24,411798,0
+MOH.US,D,20220112,000000,293.17,297.55,290.79,292.08,212182,0
+MOH.US,D,20220113,000000,292.1,292.24,285.945,289.19,169458,0
+MOH.US,D,20220114,000000,290.02,291.78,282.36,286.1,239446,0
+MOH.US,D,20220118,000000,282.16,282.99,274.42,276.32,270410,0
+MOH.US,D,20220119,000000,279.17,283.91,275.9778,280.44,277132,0
+MOH.US,D,20220120,000000,282.62,289.18,279.22,281.05,296777,0
+MOH.US,D,20220121,000000,281.55,283.84,277.4,278.08,213758,0
+MOH.US,D,20220124,000000,276.1,280.83,270.01,279.77,299543,0
+MOH.US,D,20220125,000000,273.47,274.26,263.64,270.21,293310,0
+MOH.US,D,20220126,000000,270.66,275.59,265,268.28,256766,0
+MOH.US,D,20220127,000000,270.09,283.975,270.09,275.85,517940,0
+MOH.US,D,20220128,000000,276.88,285.76,273.1997,285.11,351154,0
+MOH.US,D,20220131,000000,284.83,290.93,282.14,290.48,706624,0
+MOH.US,D,20220201,000000,292.08,292.25,284.585,287.59,262491,0
+MOH.US,D,20220202,000000,288.51,298.78,288.31,295.66,280513,0
+MOH.US,D,20220203,000000,296.78,301.3,295.035,297.61,397147,0
+MOH.US,D,20220204,000000,293.65,302.3,288.9,298.77,361138,0
+MOH.US,D,20220207,000000,299.6,301.59,295.88,297.8,241719,0
+MOH.US,D,20220208,000000,295.23,308.91,295,307.63,538837,0
+MOH.US,D,20220209,000000,310.39,311.225,305.52,307.42,350530,0
+MOH.US,D,20220210,000000,296.53,322.87,294.59,306.16,755905,0
+MOH.US,D,20220211,000000,307.13,311.64,300.75,303.23,321216,0
+MOH.US,D,20220214,000000,302.84,309.47,302.8375,307.51,441954,0
+MOH.US,D,20220215,000000,310.39,320.08,308.66,319.79,452654,0
+MOH.US,D,20220216,000000,316.37,324.6,316.37,322.43,352947,0
+MOH.US,D,20220217,000000,321.42,322.46,318.175,319.84,308830,0
+MOH.US,D,20220218,000000,319.42,326,314.2072,314.87,324562,0
+MOH.US,D,20220222,000000,313.21,314.1,304.04,307.68,356826,0
+MOH.US,D,20220223,000000,309.41,312.18,303.33,303.93,225085,0
+MOH.US,D,20220224,000000,297.75,308.48,295.21,307.53,314652,0
+MOH.US,D,20220225,000000,308.58,318.85,308.58,318.34,336620,0
+MOH.US,D,20220228,000000,313.49,313.5,294.02,306.87,1832594,0
+MOH.US,D,20220301,000000,306.1,313.99,295.235,311.88,13995642,0
+MOH.US,D,20220302,000000,315,323.37,307.15,308.51,1055606,0
+MOH.US,D,20220303,000000,309.42,316.42,306.53,314.12,589447,0
+MOH.US,D,20220304,000000,306.13,324.585,304.78,323.63,559011,0
+MOH.US,D,20220307,000000,321,321,308.35,311.82,573560,0
+MOH.US,D,20220308,000000,308.59,312.27,300.4,308.57,623058,0
+MOH.US,D,20220309,000000,315.84,317.36,309.04,312.25,460483,0
+MOH.US,D,20220310,000000,308.78,317.03,306.36,316.22,439625,0
+MOH.US,D,20220311,000000,317,319.9,312.1983,313.11,290888,0
+MOH.US,D,20220314,000000,316.51,317.01,306.54,308.7,397598,0
+MOH.US,D,20220315,000000,312.45,328.355,308.67,327.77,560015,0
+MOH.US,D,20220316,000000,329.02,334.31,323.56,329.85,512101,0
+MOH.US,D,20220317,000000,327.98,337.44,327.51,337.41,421703,0
+MOH.US,D,20220318,000000,336.69,344.685,330.7,343.35,810616,0
+MOH.US,D,20220321,000000,343.35,347.62,335.18,337.34,403300,0
+MOH.US,D,20220322,000000,338.7,341.46,335.92,338.17,239622,0
+MOH.US,D,20220323,000000,335.16,338.265,331.45,331.86,295633,0
+MOH.US,D,20220324,000000,332.92,337.97,331.97,337.5,393882,0
+MOH.US,D,20220325,000000,337.74,340.36,335.0275,340.11,217679,0
+MOH.US,D,20220328,000000,341.12,343.715,339.87,342.61,317577,0
+MOH.US,D,20220329,000000,345.09,345.09,338.96,343.43,223037,0
+MOH.US,D,20220330,000000,343.65,345.015,339.8,341.38,222250,0
+MOH.US,D,20220331,000000,339.6,341.05,333.335,333.59,388250,0
+MOH.US,D,20220401,000000,335.65,340.955,334.1,339.41,261192,0
+MOH.US,D,20220404,000000,338.4,340.53,327.51,328.67,447405,0
+MOH.US,D,20220405,000000,327.05,334.45,324.79,329.29,354812,0
+MOH.US,D,20220406,000000,329.46,339.2,328.31,338.72,377372,0
+MOH.US,D,20220407,000000,337.64,343.82,336.695,342.3,283398,0
+MOH.US,D,20220408,000000,342.28,343.49,336.95,337.6,366418,0
+MOH.US,D,20220411,000000,339.13,342.9925,332.72,333.06,396822,0
+MOH.US,D,20220412,000000,333.18,337.69,331.031,331.88,261346,0
+MOH.US,D,20220413,000000,331.71,335.46,330.58,334.17,291763,0
+MOH.US,D,20220414,000000,335.65,342.38,335.57,335.94,232771,0
+MOH.US,D,20220418,000000,336.21,336.32,331.4,332.76,222835,0
+MOH.US,D,20220419,000000,335.4,337.22,332.51,335.57,311381,0
+MOH.US,D,20220420,000000,338.09,348.56,337.19,347.53,338999,0
+MOH.US,D,20220421,000000,348.95,350.19,338.907,340.76,242100,0
+MOH.US,D,20220422,000000,338.73,338.73,324.68,325.18,470646,0
+MOH.US,D,20220425,000000,324.65,327.63,320.47,326.72,317501,0
+MOH.US,D,20220426,000000,323.93,326.89,321.375,321.55,388574,0
+MOH.US,D,20220427,000000,322.95,328.335,319.47,323.84,555626,0
+MOH.US,D,20220428,000000,321.45,325,310.35,315.38,707053,0
+MOH.US,D,20220429,000000,312.67,318.98,311.33,313.45,490526,0
+MOH.US,D,20220502,000000,316.69,316.69,301.84,306.45,434556,0
+MOH.US,D,20220503,000000,308.17,312.9,306.02,307.02,287386,0
+MOH.US,D,20220504,000000,308.88,313.27,302.44,312.1,306599,0
+MOH.US,D,20220505,000000,311.33,313.2,305.46,311.56,401357,0
+MOH.US,D,20220506,000000,307.94,314.64,305.3377,308.11,311769,0
+MOH.US,D,20220509,000000,304.35,305.64,295.56,296.5,406833,0
+MOH.US,D,20220510,000000,299.62,299.62,289.04,292.5,434077,0
+MOH.US,D,20220511,000000,291.2,301.28,288.25,288.54,434743,0
+MOH.US,D,20220512,000000,288.6,290,283.025,289.71,355709,0
+MOH.US,D,20220513,000000,290.88,296.715,288.09,295.89,290063,0
+MOH.US,D,20220516,000000,296.06,307.35,294.02,303.58,425460,0
+MOH.US,D,20220517,000000,306.13,310.815,302.55,307.68,389224,0
+MOH.US,D,20220518,000000,305.89,307.66,300.13,304,600193,0
+MOH.US,D,20220519,000000,299.88,313.98,299.88,309.32,482253,0
+MOH.US,D,20220520,000000,309.35,314.495,301.3175,309.53,392018,0
+MOH.US,D,20220523,000000,312.24,314.655,308.91,311.81,316251,0
+MOH.US,D,20220524,000000,313.11,313.77,304.825,312.59,280617,0
+MOH.US,D,20220525,000000,311.59,315.91,308.88,314.68,383798,0
+MOH.US,D,20220526,000000,306,306,292.79,299.02,590439,0
+MOH.US,D,20220527,000000,299.58,306.11,297.29,305.08,642755,0
+MOH.US,D,20220531,000000,302.7,302.7,289.1,290.22,617797,0
+MOH.US,D,20220601,000000,291.41,292.6053,280.71,287.38,727455,0
+MOH.US,D,20220602,000000,288,291.145,281.54,289.19,526433,0
+MOH.US,D,20220603,000000,287.61,287.6698,281.1,281.74,314752,0
+MOH.US,D,20220606,000000,284.4,286.92,281.88,286.65,309638,0
+MOH.US,D,20220607,000000,286.93,288.46,283.35,288.1,212980,0
+MOH.US,D,20220608,000000,286.79,288.83,283.14,283.45,205662,0
+MOH.US,D,20220609,000000,281.97,283.195,276.11,276.99,442619,0
+MOH.US,D,20220610,000000,273.14,279.33,271.2,276.41,379341,0
+MOH.US,D,20220613,000000,270.77,271.864,261.03,262.19,412379,0
+MOH.US,D,20220614,000000,262.11,264.12,256.955,261.69,458753,0
+MOH.US,D,20220615,000000,264.4,265.35,255.3801,260.34,449259,0
+MOH.US,D,20220616,000000,255.14,256.88,252.42,254.73,505855,0
+MOH.US,D,20220617,000000,256.86,259.55,249.78,251.75,777858,0
+MOH.US,D,20220621,000000,256.26,259.775,254.76,258.58,550682,0
+MOH.US,D,20220622,000000,256.97,262.73,255.48,260.55,313720,0
+MOH.US,D,20220623,000000,261.81,266.18,260.74,265.61,339406,0
+MOH.US,D,20220624,000000,267.65,269.3,262.71,267.13,1424933,0
+MOH.US,D,20220627,000000,268.9,277.44,266.87,274.56,350001,0
+MOH.US,D,20220628,000000,275.68,279.98,272,272.23,247106,0
+MOH.US,D,20220629,000000,274.26,282.36,271.81,281.46,418563,0
+MOH.US,D,20220630,000000,277.93,281.645,276.2,279.61,614433,0
+MOH.US,D,20220701,000000,279.38,283.59,275.1,282.9,344543,0
+MOH.US,D,20220705,000000,281.24,281.92,267.58,278.61,403022,0
+MOH.US,D,20220706,000000,279.16,282.555,278.11,280.72,362704,0
+MOH.US,D,20220707,000000,281.2,282.77,278.42,279.16,249688,0
+MOH.US,D,20220708,000000,279.71,288.735,279.71,285.21,282066,0
+MOH.US,D,20220711,000000,282.35,288.92,282.35,285.99,254787,0
+MOH.US,D,20220712,000000,285.17,288.95,284.04,285.39,343632,0
+MOH.US,D,20220713,000000,282.26,287.29,281.25,282.34,227163,0
+MOH.US,D,20220714,000000,281.5,285.63,278.04,285.07,278942,0
+MOH.US,D,20220715,000000,290.07,299.38,286.69,298.89,454226,0
+MOH.US,D,20220718,000000,299.16,301.97,296.55,298.02,351886,0
+MOH.US,D,20220719,000000,300.72,306.07,299.75,304.95,329424,0
+MOH.US,D,20220720,000000,303.38,304.32,295.675,299.14,856794,0
+MOH.US,D,20220721,000000,300,303.42,294.72,302.52,340642,0
+MOH.US,D,20220722,000000,304.18,304.19,298.01,301.67,595418,0
+MOH.US,D,20220725,000000,303.53,308.37,302.39,307.71,427738,0
+MOH.US,D,20220726,000000,308.79,309.77,304.39,308.68,281055,0
+MOH.US,D,20220727,000000,307.54,308.56,302.37,305.85,390946,0
+MOH.US,D,20220728,000000,305.1,318.31,302,317.09,440983,0
+MOH.US,D,20220729,000000,318,328.36,317.01,327.72,399362,0
+MOH.US,D,20220801,000000,325.84,328.8,321.61,324.95,353751,0
+MOH.US,D,20220802,000000,324.96,329.72,320.65,327.04,255078,0
+MOH.US,D,20220803,000000,329.01,330.51,324.63,328.06,262206,0
+MOH.US,D,20220804,000000,328.38,328.38,321.51,323.32,367135,0
+MOH.US,D,20220805,000000,322.14,325.29,319.58,324.91,263504,0
+MOH.US,D,20220808,000000,327.04,329.565,325.6116,327.7,205990,0
+MOH.US,D,20220809,000000,328.04,333.16,326.56,327.04,283933,0
+MOH.US,D,20220810,000000,329.48,331.22,325.72,329.77,304861,0
+MOH.US,D,20220811,000000,330.16,331.19,327,328.4,234108,0
+MOH.US,D,20220812,000000,329.31,333.0825,328.65,332.43,283086,0
+MOH.US,D,20220815,000000,330.33,336.725,327.535,333.39,354724,0
+MOH.US,D,20220816,000000,332.63,335.63,331.23,334.43,310242,0
+MOH.US,D,20220817,000000,332.22,333.35,329.3,331.92,191396,0
+MOH.US,D,20220818,000000,332.75,332.75,326.8,328.79,411796,0
+MOH.US,D,20220819,000000,329.17,334.74,327.99,331.71,270916,0
+MOH.US,D,20220822,000000,327.77,331.2,327.71,329.5,244307,0
+MOH.US,D,20220823,000000,328.52,328.52,321.695,321.99,353162,0
+MOH.US,D,20220824,000000,321.79,325.22,320.28,323.93,239196,0
+MOH.US,D,20220825,000000,324.76,327.91,321.77,327.5,237747,0
+MOH.US,D,20220826,000000,354.38,361.25,337.37,338.51,1148782,0
+MOH.US,D,20220829,000000,334.7,346.28,333.01,344.96,527700,0
+MOH.US,D,20220830,000000,345.85,346.4784,335.58,335.99,401699,0
+MOH.US,D,20220831,000000,336.33,342.41,333.2,337.37,742850,0
+MOH.US,D,20220901,000000,336.92,341.695,335.51,341.12,347059,0
+MOH.US,D,20220902,000000,343.02,344.53,335.64,338.22,314049,0
+MOH.US,D,20220906,000000,338,346.98,335.8,338.69,458869,0
+MOH.US,D,20220907,000000,338.68,346.59,335.3,346.12,336915,0
+MOH.US,D,20220908,000000,345.31,354.05,343.4,353.42,387841,0
+MOH.US,D,20220909,000000,354.29,354.41,347.87,348.23,444621,0
+MOH.US,D,20220912,000000,348.23,350.62,344.86,349.36,406525,0
+MOH.US,D,20220913,000000,345.36,347.76,342.59,343.39,280156,0
+MOH.US,D,20220914,000000,343.38,343.85,333.74,336.09,691232,0
+MOH.US,D,20220915,000000,339.56,345.86,338.89,341.73,652538,0
+MOH.US,D,20220916,000000,340.58,340.7,333.2025,339.37,1345114,0
+MOH.US,D,20220919,000000,336.62,344.67,335.01,343.77,764496,0
+MOH.US,D,20220920,000000,342,342,336.17,337.9,612930,0
+MOH.US,D,20220921,000000,339.07,341.9,331.66,331.92,340073,0
+MOH.US,D,20220922,000000,330.3,332.93,327.01,329.51,357041,0
+MOH.US,D,20220923,000000,327.72,329.11,323.65,328.74,333674,0
+MOH.US,D,20220926,000000,325.02,329.81,324.07,326.82,365301,0
+MOH.US,D,20220927,000000,329.26,333.74,326.72,328.2,312961,0
+MOH.US,D,20220928,000000,330,335.21,324.57,333.6,338934,0
+MOH.US,D,20220929,000000,333.5,333.5,328.36,331.1,432836,0
+MOH.US,D,20220930,000000,330.4,338.21,329.2,329.84,442207,0
+MOH.US,D,20221003,000000,332.34,339.86,330.41,339.33,306596,0
+MOH.US,D,20221004,000000,340.89,348.61,338.06,348.47,408766,0
+MOH.US,D,20221005,000000,345.67,356.24,345.07,354.47,430608,0
+MOH.US,D,20221006,000000,353.27,357.135,351.8,354.07,410097,0
+MOH.US,D,20221007,000000,348.48,351.36,342.23,348.76,545441,0
+MOH.US,D,20221010,000000,351.57,353.58,345.58,350.45,292547,0
+MOH.US,D,20221011,000000,350.53,360.25,349.835,352.69,455746,0
+MOH.US,D,20221012,000000,354.38,356.04,350.67,351,285244,0
+MOH.US,D,20221013,000000,347.45,359.8,345.85,357.19,341002,0
+MOH.US,D,20221014,000000,360.52,362.75,348.3144,351.86,516426,0
+MOH.US,D,20221017,000000,354.96,358.02,351.97,352.46,427476,0
+MOH.US,D,20221018,000000,357,361.03,354.9,359.6,396552,0
+MOH.US,D,20221019,000000,358.73,359.79,351.46,353.21,577339,0
+MOH.US,D,20221020,000000,353.5,359.74,351.08,354.36,530189,0
+MOH.US,D,20221021,000000,353.15,362.24,352.09,360.38,1068912,0
+MOH.US,D,20221024,000000,361.85,368.86,361.47,364.59,493128,0
+MOH.US,D,20221025,000000,366.45,371.01,363.34,366.25,567161,0
+MOH.US,D,20221026,000000,367.72,374,366.55,369.23,567501,0
+MOH.US,D,20221027,000000,372,372.125,350.93,351.79,914533,0
+MOH.US,D,20221028,000000,353.94,356.0132,349.29,354.5,578786,0
+MOH.US,D,20221031,000000,352.48,364.175,352.48,358.86,672219,0
+MOH.US,D,20221101,000000,358,359.01,352.01,355.97,447500,0
+MOH.US,D,20221102,000000,355.67,356.14,349.98,350.34,423686,0
+MOH.US,D,20221103,000000,347.7,355.13,345.03,352.95,327276,0
+MOH.US,D,20221104,000000,354.26,354.26,324.53,330.55,762182,0
+MOH.US,D,20221107,000000,331.56,332.82,323.25,330.88,430008,0
+MOH.US,D,20221108,000000,330,340.91,330,334.97,391493,0
+MOH.US,D,20221109,000000,334.21,335.39,325.435,326.8,486067,0
+MOH.US,D,20221110,000000,334.23,334.23,322.26,329.69,428624,0
+MOH.US,D,20221111,000000,331.28,331.28,307.7,317.5,748468,0
+MOH.US,D,20221114,000000,319.57,325.14,313.745,314.68,558707,0
+MOH.US,D,20221115,000000,316.94,318.54,305.31,312.03,878295,0
+MOH.US,D,20221116,000000,316.07,317.6717,310.63,312.82,387296,0
+MOH.US,D,20221117,000000,311.35,318.499,310.57,312.1,444897,0
+MOH.US,D,20221118,000000,317,320.12,314.62,317.75,608598,0
+MOH.US,D,20221121,000000,317.75,319.055,315.28,316.89,690749,0
+MOH.US,D,20221122,000000,319.77,319.795,315,316.55,578987,0
+MOH.US,D,20221123,000000,317,320.71,316.42,320.58,473994,0
+MOH.US,D,20221125,000000,321.57,329.22,321.57,327.08,228163,0
+MOH.US,D,20221128,000000,325,329.18,324.91,326.53,560679,0
+MOH.US,D,20221129,000000,325.39,329.18,322.585,322.72,497122,0
+MOH.US,D,20221130,000000,322.73,338.18,321.85,336.77,1422678,0
+MOH.US,D,20221201,000000,338.21,339.43,334.29,334.83,372383,0
+MOH.US,D,20221202,000000,334.82,340.28,333.38,334.17,437124,0
+MOH.US,D,20221205,000000,331.4,336.1,330.35,335.11,262896,0
+MOH.US,D,20221206,000000,334.46,338.69,333.03,335.63,382941,0
+MOH.US,D,20221207,000000,336,341.36,335.05,339.28,381807,0
+MOH.US,D,20221208,000000,340.67,343.35,338.41,339.75,227962,0
+MOH.US,D,20221209,000000,340.92,342.52,337.42,341.15,608714,0
+MOH.US,D,20221212,000000,344.9,355.22,341.12,353.06,705246,0
+MOH.US,D,20221213,000000,357.3,357.3,341.57,348.7,721685,0
+MOH.US,D,20221214,000000,346.89,352.54,345.33,349.51,778053,0
+MOH.US,D,20221215,000000,347.58,350.06,336.565,338.94,784652,0
+MOH.US,D,20221216,000000,336.47,338.26,330.65,334.89,1222187,0
+MOH.US,D,20221219,000000,333.61,335.575,328.64,331.65,688779,0
+MOH.US,D,20221220,000000,331.83,333.28,328.94,329.4,794174,0
+MOH.US,D,20221221,000000,330.32,333.82,324.18,333.77,409792,0
+MOH.US,D,20221222,000000,331.24,336.3299,329.375,335.32,203451,0
+MOH.US,D,20221223,000000,334.39,335.88,332.4,335.08,194859,0
+MOH.US,D,20221227,000000,336.33,340.32,333.58,334.37,266614,0
+MOH.US,D,20221228,000000,334.3,336.58,331.56,332.42,165566,0
+MOH.US,D,20221229,000000,334.88,334.92,332.51,333.27,202684,0
+MOH.US,D,20221230,000000,331.41,331.41,327.06,330.22,272283,0
+MOH.US,D,20230103,000000,327,328.39,308.7418,318.92,1300578,0
+MOH.US,D,20230104,000000,320.05,321.85,312.635,313.53,609206,0
+MOH.US,D,20230105,000000,311.29,312.18,297.9,298.54,848660,0
+MOH.US,D,20230106,000000,300.36,304.16,299.53,301.7,697848,0
+MOH.US,D,20230109,000000,303.44,304.5,296.35,296.4,593403,0
+MOH.US,D,20230110,000000,298,299.09,291.94,292,711816,0
+MOH.US,D,20230111,000000,293.84,302.76,292.01,302.76,706372,0
+MOH.US,D,20230112,000000,302.05,302.05,297.06,299.15,365179,0
+MOH.US,D,20230113,000000,297.85,305.62,295.8,300.25,309619,0
+MOH.US,D,20230117,000000,301.58,305.31,297.47,299.32,414927,0
+MOH.US,D,20230118,000000,298.9,301.48,294.685,295.2,409079,0
+MOH.US,D,20230119,000000,297.13,301,295.8585,298.07,489017,0
+MOH.US,D,20230120,000000,297.45,297.81,293.27,297.45,601099,0
+MOH.US,D,20230123,000000,299.3,299.3,291.73,297.27,371909,0
+MOH.US,D,20230124,000000,295.02,296.92,292.03,296.21,271950,0
+MOH.US,D,20230125,000000,296.63,301.27,295.85,297.22,420366,0
+MOH.US,D,20230126,000000,298.22,300.57,296.12,298.35,261419,0
+MOH.US,D,20230127,000000,298.83,301.55,294.72,300.41,428201,0
+MOH.US,D,20230130,000000,302.12,307.75,301.01,302.69,647012,0
+MOH.US,D,20230131,000000,303.99,312.36,303.99,311.83,566935,0
+MOH.US,D,20230201,000000,311.45,313.99,308.11,311.75,503845,0
+MOH.US,D,20230202,000000,305.8,309.03,301.51,304.39,809762,0
+MOH.US,D,20230203,000000,305.36,308.81,298.485,301.07,456091,0
+MOH.US,D,20230206,000000,302.27,305.62,298.69,299.05,409200,0
+MOH.US,D,20230207,000000,299.05,302.77,295.79,302.77,398166,0
+MOH.US,D,20230208,000000,301.18,307.655,301.18,307.17,736011,0
+MOH.US,D,20230209,000000,315,316.51,299.23,301.33,918462,0
+MOH.US,D,20230210,000000,301.26,306.24,298.34,304.31,644779,0
+MOH.US,D,20230213,000000,303.31,305.17,297.88,299.38,552942,0
+MOH.US,D,20230214,000000,299.64,302.67,296.39,297.91,422294,0
+MOH.US,D,20230215,000000,296.31,297.48,292.545,293.92,484601,0
+MOH.US,D,20230216,000000,292.83,296.82,291.99,292.97,388801,0
+MOH.US,D,20230217,000000,293.03,297.41,291.87,296.07,589539,0
+MOH.US,D,20230221,000000,292.88,295.8562,290.545,292.67,421547,0
+MOH.US,D,20230222,000000,293.72,295.81,292.05,294.15,335941,0
+MOH.US,D,20230223,000000,293.4,295.61,288.47,293.69,426081,0
+MOH.US,D,20230224,000000,292.7,292.7,286.92,287.29,357678,0
+MOH.US,D,20230227,000000,289.14,291.06,285.57,285.89,335305,0
+MOH.US,D,20230228,000000,285.31,286.8856,273.98,275.33,837741,0
+MOH.US,D,20230301,000000,273.58,277.11,273.285,273.8,439539,0
+MOH.US,D,20230302,000000,274.08,279.915,271.75,277.83,446039,0
+MOH.US,D,20230303,000000,277.41,280.69,273.44,280.6,376658,0
+MOH.US,D,20230306,000000,281.16,284.32,280.67,280.99,663097,0
+MOH.US,D,20230307,000000,281.66,281.9,273.83,276.4,361598,0
+MOH.US,D,20230308,000000,275.41,276.785,268.75,269.48,643205,0
+MOH.US,D,20230309,000000,271.6,272.13,262.15,264.23,528259,0
+MOH.US,D,20230310,000000,265.04,267.08,260.7,261.35,504003,0
+MOH.US,D,20230313,000000,261.65,266.8,260.7,263.69,628867,0
+MOH.US,D,20230314,000000,265.61,267.8,256.19,261.14,555642,0
+MOH.US,D,20230315,000000,258.62,262.75,257.87,260.64,454800,0
+MOH.US,D,20230316,000000,258.98,265.345,258.42,263.78,345110,0
+MOH.US,D,20230317,000000,264.64,264.965,260.75,263.71,813602,0
+MOH.US,D,20230320,000000,263.7,268.36,263.18,265.1,482673,0
+MOH.US,D,20230321,000000,264.28,267.13,263.15,266.24,447962,0
+MOH.US,D,20230322,000000,267.1,269.49,265,265.09,494134,0
+MOH.US,D,20230323,000000,265.09,266.435,260.83,263.68,921914,0
+MOH.US,D,20230324,000000,263.32,267.91,261.24,267.72,456322,0
+MOH.US,D,20230327,000000,271.74,273.15,268.2719,269.64,292306,0
+MOH.US,D,20230328,000000,269.01,270.71,263.79,265.79,456832,0
+MOH.US,D,20230329,000000,266.42,267.37,263.56,265.46,449339,0
+MOH.US,D,20230330,000000,266.41,266.62,263.2,266.03,343645,0
+MOH.US,D,20230331,000000,267.5,269,265.42,267.49,374558,0
+MOH.US,D,20230403,000000,271.64,274.46,269.94,272,610534,0
+MOH.US,D,20230404,000000,271.21,273.2,270.75,272.89,505678,0
+MOH.US,D,20230405,000000,275.48,285.18,274.37,283.91,791256,0
+MOH.US,D,20230406,000000,285.56,288.645,282.62,285.57,583128,0
+MOH.US,D,20230410,000000,284.54,290.2,283.74,289.83,534514,0
+MOH.US,D,20230411,000000,290.51,294.36,290.235,294.23,443100,0
+MOH.US,D,20230412,000000,294.24,301.12,293.04,296.05,623480,0
+MOH.US,D,20230413,000000,296.37,303.99,296.15,302.47,619472,0
+MOH.US,D,20230414,000000,301.505,303.52,292.75,293.7,572421,0
+MOH.US,D,20230417,000000,293.41,295.33,291.35,295.13,349632,0
+MOH.US,D,20230418,000000,293.73,294.96,287.85,290.72,693368,0
+MOH.US,D,20230419,000000,289.33,289.8,274.11,277.47,705326,0
+MOH.US,D,20230420,000000,277.1,278.045,274.785,276.04,749709,0
+MOH.US,D,20230421,000000,280.15,280.48,272.24,275.54,463267,0
+MOH.US,D,20230424,000000,276.65,284.49,275.8,283.66,385346,0
+MOH.US,D,20230425,000000,285.79,287.11,279.095,279.28,492158,0
+MOH.US,D,20230426,000000,276.72,278.5,272.62,275.57,497080,0
+MOH.US,D,20230427,000000,280.33,297.12,280.33,296.92,948039,0
+MOH.US,D,20230428,000000,296.61,300.48,294.61,297.89,507214,0
+MOH.US,D,20230501,000000,300.37,307.03,298.35,305.5,509932,0
+MOH.US,D,20230502,000000,306.62,306.82,294.3,297.57,520318,0
+MOH.US,D,20230503,000000,298.12,300.82,293.26,295.82,377578,0
+MOH.US,D,20230504,000000,296.03,296.03,291.24,291.36,375896,0
+MOH.US,D,20230505,000000,294.02,303,292.13,299.53,369975,0
+MOH.US,D,20230508,000000,298.02,298.905,293.69,294.98,303086,0
+MOH.US,D,20230509,000000,294.6,297.82,292.255,292.8,288278,0
+MOH.US,D,20230510,000000,293.45,294.37,289.75,292.12,307686,0
+MOH.US,D,20230511,000000,291.86,297.76,291.66,297.4,415371,0
+MOH.US,D,20230512,000000,297.75,300.635,296.76,298.71,372173,0
+MOH.US,D,20230515,000000,299.13,300.14,288.93,292.95,428765,0
+MOH.US,D,20230516,000000,292.77,294.14,287.681,288.29,366176,0
+MOH.US,D,20230517,000000,287.71,295.83,286.3,295.46,358378,0
+MOH.US,D,20230518,000000,294.45,296.395,282.565,284.83,478120,0
+MOH.US,D,20230519,000000,283.79,285.905,280.81,285.17,533181,0
+MOH.US,D,20230522,000000,286.67,288.99,285.9,287.99,371763,0
+MOH.US,D,20230523,000000,285.66,287.37,282.76,284.85,275363,0
+MOH.US,D,20230524,000000,284.3,285.02,281.73,281.74,266212,0
+MOH.US,D,20230525,000000,279.13,279.39,271.5101,273.41,463976,0
+MOH.US,D,20230526,000000,272.6,276.27,272.07,273.03,403342,0
+MOH.US,D,20230530,000000,271.5,276.32,269.59,269.86,440176,0
+MOH.US,D,20230531,000000,268.88,274.54,266.35,273.9,1302458,0
+MOH.US,D,20230601,000000,273.01,285.07,273.01,282.97,412336,0
+MOH.US,D,20230602,000000,283.89,289.305,282.49,287.17,354651,0
+MOH.US,D,20230605,000000,288.64,293.56,286.63,293.14,360570,0
+MOH.US,D,20230606,000000,293.68,293.995,284.04,286.99,388719,0
+MOH.US,D,20230607,000000,285.97,287.29,283.35,284.06,315572,0
+MOH.US,D,20230608,000000,283.72,287.55,282.8094,287.34,234555,0
+MOH.US,D,20230609,000000,286.43,290.1,284.1,284.34,336591,0
+MOH.US,D,20230612,000000,283.39,289.18,283.21,288.67,355115,0
+MOH.US,D,20230613,000000,287.43,295.51,287.16,290.85,619034,0
+MOH.US,D,20230614,000000,273.02,283.3,269.674,275.49,934532,0
+MOH.US,D,20230615,000000,277.68,285.655,275.5,283.81,471107,0
+MOH.US,D,20230616,000000,284.58,287.69,273.58,278.02,763348,0
+MOH.US,D,20230620,000000,274.58,279.76,273.63,278.81,545583,0
+MOH.US,D,20230621,000000,277.12,283.2,276.89,283,414705,0
+MOH.US,D,20230622,000000,284.25,288.2708,283.571,287.43,490722,0
+MOH.US,D,20230623,000000,286.91,289.17,284.34,287.94,944407,0
+MOH.US,D,20230626,000000,287.23,291.635,286.36,290,518999,0
+MOH.US,D,20230627,000000,289.97,292.27,287.54,290.74,699112,0
+MOH.US,D,20230628,000000,289.99,290.37,287.18,289.04,434370,0
+MOH.US,D,20230629,000000,289.65,295.94,288.66,294.77,343816,0
+MOH.US,D,20230630,000000,296.94,304.11,295.89,301.24,518710,0
+MOH.US,D,20230703,000000,299.51,301.64,298.06,298.48,232986,0
+MOH.US,D,20230705,000000,300.11,302.07,298.225,300.5,519146,0
+MOH.US,D,20230706,000000,299.34,302.34,296.52,300.54,575325,0
+MOH.US,D,20230707,000000,297.71,301.24,294.25,295.23,666917,0
+MOH.US,D,20230710,000000,296.73,302.38,295.79,301.95,445431,0
+MOH.US,D,20230711,000000,302.89,304.97,300.73,301.15,423479,0
+MOH.US,D,20230712,000000,300.765,300.785,290.16,291.7,659533,0
+MOH.US,D,20230713,000000,290.38,292.51,288.79,289.68,538898,0
+MOH.US,D,20230714,000000,295.23,304.1,295.23,298.55,550958,0
+MOH.US,D,20230717,000000,297.46,301.76,296.43,299.91,405666,0
+MOH.US,D,20230718,000000,299.91,306.21,299.91,303.06,485285,0
+MOH.US,D,20230719,000000,312.5,318.71,311.92,312.45,689945,0
+MOH.US,D,20230720,000000,315.36,317.895,310.61,317.13,506080,0
+MOH.US,D,20230721,000000,316.99,323.75,316.31,318.47,2341557,0
+MOH.US,D,20230724,000000,317.88,320.53,311.7,313.97,528581,0
+MOH.US,D,20230725,000000,313.24,317.75,311.57,315.65,415321,0
+MOH.US,D,20230726,000000,315.14,316.19,310.67,311.17,525722,0
+MOH.US,D,20230727,000000,317.8,323.38,306.14,307.34,715468,0
+MOH.US,D,20230728,000000,308.83,308.83,293.58,301.46,690316,0
+MOH.US,D,20230731,000000,302.08,304.85,300.12,304.49,359690,0
+MOH.US,D,20230801,000000,304.84,306.34,300.87,302.01,333525,0
+MOH.US,D,20230802,000000,304.7,306.49,300.655,304.6,449673,0
+MOH.US,D,20230803,000000,302.61,304.32,301.16,302.18,320130,0
+MOH.US,D,20230804,000000,301.46,303.375,300.23,302.96,326543,0
+MOH.US,D,20230807,000000,303.74,313.55,303.74,311,436198,0
+MOH.US,D,20230808,000000,309.66,311.58,307.47,310,267483,0
+MOH.US,D,20230809,000000,310.44,315.71,310.26,314,435931,0
+MOH.US,D,20230810,000000,313.88,321.3,313.88,315.5,420190,0
+MOH.US,D,20230811,000000,316.18,318.43,315.35,315.73,213069,0
+MOH.US,D,20230814,000000,315.72,321.8,314.33,319.57,416959,0
+MOH.US,D,20230815,000000,319.07,321.06,315.175,315.61,267810,0
+MOH.US,D,20230816,000000,316.27,316.96,313.36,314.5,211397,0
+MOH.US,D,20230817,000000,312.12,314.59,308.06,309.8,383122,0
+MOH.US,D,20230818,000000,310.04,315.32,308.905,314.23,296481,0
+MOH.US,D,20230821,000000,314,320.61,314,320,245349,0
+MOH.US,D,20230822,000000,319.01,320,314.43,317.75,304594,0
+MOH.US,D,20230823,000000,318,319.27,317.14,319,394633,0
+MOH.US,D,20230824,000000,319.91,320.71,317.045,318.07,359368,0
+MOH.US,D,20230825,000000,319.54,319.61,316.08,318.96,289898,0
+MOH.US,D,20230828,000000,320.73,322.61,318.96,321.22,249388,0
+MOH.US,D,20230829,000000,321.44,323.15,317.95,322.28,190488,0
+MOH.US,D,20230830,000000,322.25,325,321.65,322.35,149166,0
+MOH.US,D,20230831,000000,322.94,323.48,310.01,310.12,402093,0
+MOH.US,D,20230901,000000,312.19,313.365,310.25,310.44,251670,0
+MOH.US,D,20230905,000000,311.21,315,310.395,312.72,303008,0
+MOH.US,D,20230906,000000,312.28,314.58,310.44,310.82,224845,0
+MOH.US,D,20230907,000000,312.63,318.06,310.92,316.15,310172,0
+MOH.US,D,20230908,000000,315.82,321.1,314.95,320.47,334306,0
+MOH.US,D,20230911,000000,320.47,323.28,320,321.95,254096,0
+MOH.US,D,20230912,000000,320,323.35,315.06,321.02,329709,0
+MOH.US,D,20230913,000000,322.11,329.345,322.11,328.28,350379,0
+MOH.US,D,20230914,000000,330,330.92,323.51,326.99,423086,0
+MOH.US,D,20230915,000000,327.18,329.18,324.17,327.6,471221,0
+MOH.US,D,20230918,000000,328.88,329.98,326.43,329,249310,0
+MOH.US,D,20230919,000000,328.15,331.265,326.89,329.44,259156,0
+MOH.US,D,20230920,000000,330.92,337.065,328.55,333.51,255076,0
+MOH.US,D,20230921,000000,334.41,339.19,332.86,334.77,416546,0
+MOH.US,D,20230922,000000,332.51,336.465,331.777,334.59,288680,0
+MOH.US,D,20230925,000000,334.42,342.83,332.955,341.4,472751,0
+MOH.US,D,20230926,000000,341.59,341.99,332.53,334,409749,0
+MOH.US,D,20230927,000000,335.1,335.1,330.2,331.06,340168,0
+MOH.US,D,20230928,000000,333.56,335.03,331.82,333.32,410493,0
+MOH.US,D,20230929,000000,333.34,333.34,327.89,327.89,322096,0
+MOH.US,D,20231002,000000,326.96,333.165,323.4,332.46,280489,0
+MOH.US,D,20231003,000000,332.25,332.25,320.92,322.1,363590,0
+MOH.US,D,20231004,000000,323.58,328.48,321.54,328,311110,0
+MOH.US,D,20231005,000000,329.02,329.86,325.43,329.09,168045,0
+MOH.US,D,20231006,000000,329.31,334.95,326,333.13,240427,0
+MOH.US,D,20231009,000000,333.67,338.605,330.34,338.4,294909,0
+MOH.US,D,20231010,000000,337.29,341.853,336.4,340.11,380639,0
+MOH.US,D,20231011,000000,338.7,342.17,335.98,340.48,415941,0
+MOH.US,D,20231012,000000,341.44,343.06,338.16,339.73,268310,0
+MOH.US,D,20231013,000000,342.32,349.943,342.32,348.91,522451,0
+MOH.US,D,20231016,000000,350.8,357.465,350.65,355.73,325727,0
+MOH.US,D,20231017,000000,355.7,361.02,352.64,359.97,425029,0
+MOH.US,D,20231018,000000,364.41,364.91,358.4,360.12,394683,0
+MOH.US,D,20231019,000000,358.41,364.38,347.67,349.62,449850,0
+MOH.US,D,20231020,000000,351.57,351.57,346.37,348.89,429783,0
+MOH.US,D,20231023,000000,348.73,348.73,342.42,344.64,275557,0
+MOH.US,D,20231024,000000,346.5,349.99,331.27,333.77,733503,0
+MOH.US,D,20231025,000000,335.66,339.34,328.93,336.45,660897,0
+MOH.US,D,20231026,000000,305.21,332.5,305,331.39,1089064,0
+MOH.US,D,20231027,000000,332,341.26,330.325,336.1,567057,0
+MOH.US,D,20231030,000000,338.17,340.22,322.455,327.98,757437,0
+MOH.US,D,20231031,000000,331.2,334.63,327.36,332.95,407730,0
+MOH.US,D,20231101,000000,331.94,340.085,330,336.83,325168,0
+MOH.US,D,20231102,000000,337.61,338.7,331.64,337.56,357744,0
+MOH.US,D,20231103,000000,339.39,339.39,332.815,337.43,291675,0
+MOH.US,D,20231106,000000,338.21,348.68,337.78,348.53,359182,0
+MOH.US,D,20231107,000000,349.6,354.97,348.065,349.46,380355,0
+MOH.US,D,20231108,000000,351.58,353.015,347.315,349.39,220215,0
+MOH.US,D,20231109,000000,348.19,353,346.25,352.37,188433,0
+MOH.US,D,20231110,000000,353.79,358.46,350.68,358.08,258807,0
+MOH.US,D,20231113,000000,360.25,361.781,358.73,361.13,330721,0
+MOH.US,D,20231114,000000,360.67,367.05,359.15,362.87,271078,0
+MOH.US,D,20231115,000000,363.87,369.18,359.84,364.45,320185,0
+MOH.US,D,20231116,000000,364.75,369.5,362.62,365.35,385398,0
+MOH.US,D,20231117,000000,365.76,365.76,352.46,353.31,465932,0
+MOH.US,D,20231120,000000,352.38,357.38,352.035,356.25,223049,0
+MOH.US,D,20231121,000000,358.05,361.86,353.205,360.17,193588,0
+MOH.US,D,20231122,000000,362.64,366.7,362.64,364.87,162261,0
+MOH.US,D,20231124,000000,363.84,368.225,363.84,367.62,100676,0
+MOH.US,D,20231127,000000,367.85,372,365.01,366.3,260345,0
+MOH.US,D,20231128,000000,366.3,367.45,361.05,361.23,212168,0
+MOH.US,D,20231129,000000,356.67,363.74,349.33,350.82,590806,0
+MOH.US,D,20231130,000000,351.18,366.53,350.49,365.56,658620,0
+MOH.US,D,20231201,000000,364.87,368.86,360.42,362.76,340842,0
+MOH.US,D,20231204,000000,362.99,365.58,358.685,365.56,261558,0
+MOH.US,D,20231205,000000,366.19,370.39,361.38,367,277339,0
+MOH.US,D,20231206,000000,365.56,369.69,358.53,362.81,258744,0
+MOH.US,D,20231207,000000,364.34,364.34,359.875,363.43,312008,0
+MOH.US,D,20231208,000000,364.9,367.89,362.55,367.72,341588,0
+MOH.US,D,20231211,000000,369.6,369.6,355.11,366,429573,0
+MOH.US,D,20231212,000000,369.62,378.78,366.02,378.48,445497,0
+MOH.US,D,20231213,000000,378,384.715,374.285,382.39,463306,0
+MOH.US,D,20231214,000000,379.35,379.505,367.41,374.8,481860,0
+MOH.US,D,20231215,000000,368.4,369.1,357.17,362.98,1116635,0
+MOH.US,D,20231218,000000,365.39,367.3,362.33,366.24,252751,0
+MOH.US,D,20231219,000000,363.81,367.575,359.1,359.25,386183,0
+MOH.US,D,20231220,000000,358.3,358.3,351.04,351.61,427503,0
+MOH.US,D,20231221,000000,353.04,359.06,351.88,358.23,443218,0
+MOH.US,D,20231222,000000,359.16,360.1,356.21,358.38,174895,0
+MOH.US,D,20231226,000000,357.54,360.03,354.43,357.75,194272,0
+MOH.US,D,20231227,000000,356.65,359,353.72,356.83,233324,0
+MOH.US,D,20231228,000000,357.58,360.335,354.55,356.42,359946,0
+MOH.US,D,20231229,000000,356.52,361.92,354.5,361.31,305214,0
+MOH.US,D,20240102,000000,362.37,372.225,361.31,371.53,529176,0
+MOH.US,D,20240103,000000,374.2,379.08,374.2,376.67,429859,0
+MOH.US,D,20240104,000000,379.53,386.335,376.08,378.74,431842,0
+MOH.US,D,20240105,000000,380.54,382.0141,375.23,378.59,347034,0
+MOH.US,D,20240108,000000,380.63,382.07,371.57,377.77,392959,0
+MOH.US,D,20240109,000000,375.77,380.92,373,380.46,203753,0
+MOH.US,D,20240110,000000,380.38,381.65,378.03,379.66,200934,0
+MOH.US,D,20240111,000000,379.18,385.52,377.1,383.53,222632,0
+MOH.US,D,20240112,000000,373.97,382.28,372.625,380.48,279757,0
+MOH.US,D,20240116,000000,382.6,385.17,378.55,385.04,253626,0
+MOH.US,D,20240117,000000,386,391.21,383.125,386.48,235555,0
+MOH.US,D,20240118,000000,369.57,381.925,365.27,381.06,514209,0
+MOH.US,D,20240119,000000,381.57,384.2,364.41,365.51,613502,0
+MOH.US,D,20240122,000000,366.11,370.605,361.37,368.2,520048,0
+MOH.US,D,20240123,000000,366.75,373.68,366.355,367.96,355747,0
+MOH.US,D,20240124,000000,372.6,372.9,365.37,366.35,324863,0
+MOH.US,D,20240125,000000,355.28,361.84,348.29,350.07,1018351,0
+MOH.US,D,20240126,000000,351.04,355.09,349.64,353.61,465399,0
+MOH.US,D,20240129,000000,351.95,355.29,350.41,354.68,277740,0
+MOH.US,D,20240130,000000,356.02,357.97,351.83,355.2,313946,0
+MOH.US,D,20240131,000000,357.5,357.5,352.56,356.44,505449,0
+MOH.US,D,20240201,000000,354.67,357.94,352.31,355.21,334448,0
+MOH.US,D,20240202,000000,355.27,361.04,353.43,354.88,369854,0
+MOH.US,D,20240205,000000,355.25,356.195,350.06,351.1,474213,0
+MOH.US,D,20240206,000000,351.56,359.07,346.35,357.12,529544,0
+MOH.US,D,20240207,000000,357.66,364.58,355.84,362.1,502484,0
+MOH.US,D,20240208,000000,364.99,382.78,360.63,381.49,849239,0
+MOH.US,D,20240209,000000,381.27,390,378.03,388.67,485986,0
+MOH.US,D,20240212,000000,389.3,393.34,383.15,392.63,438777,0
+MOH.US,D,20240213,000000,393.58,399.35,391.77,394.33,481319,0
+MOH.US,D,20240214,000000,393.83,399.99,391.77,399.96,317573,0
+MOH.US,D,20240215,000000,401.2,403.44,396.085,398.14,350197,0
+MOH.US,D,20240216,000000,400.29,404.86,397.945,401.72,243886,0
+MOH.US,D,20240220,000000,401.98,403.48,399.45,401.49,399755,0
+MOH.US,D,20240221,000000,401.75,401.75,396.71,399.03,183480,0
+MOH.US,D,20240222,000000,400.32,406.05,396.995,404.28,274866,0
+MOH.US,D,20240223,000000,405.93,407.85,402.23,406.77,226814,0
+MOH.US,D,20240226,000000,408.61,410,400.99,401.7,390323,0
+MOH.US,D,20240227,000000,400.16,403.31,399.71,400.12,287728,0
+MOH.US,D,20240228,000000,396.88,402.33,391.92,401.78,292885,0
+MOH.US,D,20240229,000000,401.79,403.085,387.66,393.91,544792,0
+MOH.US,D,20240301,000000,392.29,392.29,380.775,387.21,463937,0
+MOH.US,D,20240304,000000,385.06,391.93,383.82,386.55,340475,0
+MOH.US,D,20240305,000000,386.98,386.98,382.57,385.58,358192,0
+MOH.US,D,20240306,000000,385.34,392.09,385.34,388.69,344847,0
+MOH.US,D,20240307,000000,390.77,394.08,387.145,391.85,237010,0
+MOH.US,D,20240308,000000,390.09,395.125,386.2,392.63,302326,0
+MOH.US,D,20240311,000000,391.43,403.9,390.8,402.27,368488,0
+MOH.US,D,20240312,000000,402.59,409.59,398.64,402.55,449627,0
+MOH.US,D,20240313,000000,405.62,409.89,400.895,404.89,408507,0
+MOH.US,D,20240314,000000,405.5,408.95,403.845,406.68,738311,0
+MOH.US,D,20240315,000000,403.04,407.43,403.0052,404.45,539799,0
+MOH.US,D,20240318,000000,403.22,413.22,401.07,410.35,488064,0
+MOH.US,D,20240319,000000,412.05,419.645,408.99,419.53,385739,0
+MOH.US,D,20240320,000000,418.65,419.97,413.86,416.1,285498,0
+MOH.US,D,20240321,000000,414.56,419.88,414,417.75,232536,0
+MOH.US,D,20240322,000000,419.64,420,414.69,414.72,216529,0
+MOH.US,D,20240325,000000,415.68,416.21,409.73,412.52,267008,0
+MOH.US,D,20240326,000000,412.5,419.235,412.5,418.44,152269,0
+MOH.US,D,20240327,000000,420.75,423.9244,416.8,418.6,186874,0
+MOH.US,D,20240328,000000,414.91,416.35,407.19,410.83,338191,0
+MOH.US,D,20240401,000000,408.9,409.065,403.33,404.2,243736,0
+MOH.US,D,20240402,000000,393.85,395,375.28,380.92,687370,0
+MOH.US,D,20240403,000000,384.35,384.35,378.5,378.5,419400,0
+MOH.US,D,20240404,000000,380.11,381.26,374.39,375.3,434429,0
+MOH.US,D,20240405,000000,374.8,378.84,374.49,376.77,313659,0
+MOH.US,D,20240408,000000,374.38,382.06,373,381.56,315521,0
+MOH.US,D,20240409,000000,381.16,381.9,377.36,379.97,236820,0
+MOH.US,D,20240410,000000,379.3,383.575,376.03,377.15,317007,0
+MOH.US,D,20240411,000000,377.16,379.07,374.695,376.78,294276,0
+MOH.US,D,20240412,000000,377,378.92,374.25,376.57,393974,0
+MOH.US,D,20240415,000000,356.77,365.63,355.17,360.85,839496,0
+MOH.US,D,20240416,000000,368.89,373.22,357.055,357.39,743180,0
+MOH.US,D,20240417,000000,359.9,364.8,359.69,359.85,487976,0
+MOH.US,D,20240418,000000,362.49,366.955,360.42,360.94,371231,0
+MOH.US,D,20240419,000000,363.83,369.43,362.45,367.46,425243,0
+MOH.US,D,20240422,000000,367.49,368.12,361.48,361.87,370440,0
+MOH.US,D,20240423,000000,363.65,364.69,361.815,363.22,362666,0
+MOH.US,D,20240424,000000,364.33,368.35,361.74,367.41,461153,0
+MOH.US,D,20240425,000000,352.44,370.99,339.21,352.3,915577,0
+MOH.US,D,20240426,000000,349.85,349.99,336.87,342.23,595215,0
+MOH.US,D,20240429,000000,342.03,347.94,341,343.89,311320,0
+MOH.US,D,20240430,000000,344.67,345.565,339.3,342.1,390624,0
+MOH.US,D,20240501,000000,341.44,344.905,337.9883,338.87,404582,0
+MOH.US,D,20240502,000000,339.7,342.505,336.37,339.55,392468,0
+MOH.US,D,20240503,000000,339.07,341.45,336.29,339.68,374606,0
+MOH.US,D,20240506,000000,341.56,344.16,339.23,343.21,317360,0
+MOH.US,D,20240507,000000,345.97,350.98,344.2307,349.82,363834,0
+MOH.US,D,20240508,000000,352.19,352.19,344.16,344.41,412829,0
+MOH.US,D,20240509,000000,344.39,350.19,344.39,350.03,249379,0
+MOH.US,D,20240510,000000,350,354.94,348.89,354.6,360182,0
+MOH.US,D,20240513,000000,355,355.67,351.66,352.35,374106,0
+MOH.US,D,20240514,000000,353.44,353.44,347.13,349.97,371961,0
+MOH.US,D,20240515,000000,350.46,353.37,345.48,345.84,372069,0
+MOH.US,D,20240516,000000,346.85,347.08,342.43,345,416116,0
+MOH.US,D,20240517,000000,346.99,347.94,344.665,347.62,307262,0
+MOH.US,D,20240520,000000,347.63,347.77,342.6,343.84,236443,0
+MOH.US,D,20240521,000000,345.05,345.505,342.18,342.32,233808,0
+MOH.US,D,20240522,000000,341.53,348.1,341.53,345.4,318798,0
+MOH.US,D,20240523,000000,342.68,344.07,339.48,341,272592,0
+MOH.US,D,20240524,000000,341.58,343.04,330.36,332.13,392775,0
+MOH.US,D,20240528,000000,331,331.06,323.11,324.09,560115,0
+MOH.US,D,20240529,000000,320.85,321.32,297.4745,315,1938536,0
+MOH.US,D,20240530,000000,313.01,314.29,305.35,306.04,1100639,0
+MOH.US,D,20240531,000000,309.58,314.88,308.6,314.58,1130083,0
+MOH.US,D,20240603,000000,312.01,315.4,308.02,310.4,580585,0
+MOH.US,D,20240604,000000,308.39,309.725,306.08,307.71,452875,0
+MOH.US,D,20240605,000000,308.46,310.66,304.7001,306.49,493021,0
+MOH.US,D,20240606,000000,306.48,314.25,305.6048,313.4,470802,0
+MOH.US,D,20240607,000000,314.5,316.74,309.1,309.56,449950,0
+MOH.US,D,20240610,000000,308.4,309.745,304.52,307.98,346047,0
+MOH.US,D,20240611,000000,309.85,312.29,306.95,312.28,471595,0
+MOH.US,D,20240612,000000,310.8,311.92,303.155,304.84,545793,0
+MOH.US,D,20240613,000000,304.37,312.68,301.4,308.16,470675,0
+MOH.US,D,20240614,000000,306.14,308.14,303.04,307.04,358480,0
+MOH.US,D,20240617,000000,305.64,308.19,304.12,308.08,281448,0
+MOH.US,D,20240618,000000,309.32,310.99,305.26,305.91,546535,0
+MOH.US,D,20240620,000000,305.89,310.19,304.04,307.77,382793,0
+MOH.US,D,20240621,000000,306.94,308,302.21,307.46,842307,0
+MOH.US,D,20240624,000000,309.18,311.13,306.6,308.98,351357,0
+MOH.US,D,20240625,000000,308.85,310.03,304.24,304.41,372991,0
+MOH.US,D,20240626,000000,303.45,304.31,300.37,304.24,381902,0
+MOH.US,D,20240627,000000,303.65,303.65,299.01,302.83,506278,0
+MOH.US,D,20240628,000000,305.05,307.3,294.53,297.3,1031544,0
+MOH.US,D,20240701,000000,297.74,299.7,291.43,292.16,411566,0
+MOH.US,D,20240702,000000,292.35,293.115,289.98,292,408690,0
+MOH.US,D,20240703,000000,292.23,296.89,291.53,296.39,393903,0
+MOH.US,D,20240705,000000,294.19,295.23,289.02,293.19,938650,0
+MOH.US,D,20240708,000000,293.24,295.74,292,292.78,248260,0
+MOH.US,D,20240709,000000,292.36,292.36,286.965,287.3,641663,0
+MOH.US,D,20240710,000000,287.16,288.31,284.34,286.95,648486,0
+MOH.US,D,20240711,000000,285.51,290.4,284.7004,290.07,492242,0
+MOH.US,D,20240712,000000,291.3,295.94,288.7,293.35,462933,0
+MOH.US,D,20240715,000000,291.4,293.56,283.53,283.98,536162,0
+MOH.US,D,20240716,000000,288.45,307.36,286.6894,307.33,1080376,0
+MOH.US,D,20240717,000000,300,307.12,293.03,298.13,1039496,0
+MOH.US,D,20240718,000000,295.97,296.06,287.425,287.74,638209,0
+MOH.US,D,20240719,000000,292.15,292.15,286.545,288.36,984213,0
+MOH.US,D,20240722,000000,290.27,292.22,288.375,289.6,695213,0
+MOH.US,D,20240723,000000,289.73,291.41,282.96,286.9,622456,0
+MOH.US,D,20240724,000000,287.7,291,284.735,288.72,1244142,0
+MOH.US,D,20240725,000000,318,347.98,317.71,324.17,2894667,0
+MOH.US,D,20240726,000000,324.69,342.09,323.27,335.36,1251147,0
+MOH.US,D,20240729,000000,332.84,340.09,326.71,332.97,801800,0
+MOH.US,D,20240730,000000,333.56,351.47,331.795,350.73,1139054,0
+MOH.US,D,20240731,000000,346.75,351.14,341.27,341.27,891565,0
+MOH.US,D,20240801,000000,343.86,346.46,334.65,346.19,557964,0
+MOH.US,D,20240802,000000,347.32,354.1599,343.945,350.9,878675,0
+MOH.US,D,20240805,000000,350.86,353.74,345.59,346.97,696445,0
+MOH.US,D,20240806,000000,346.77,350.73,337.85,338.72,599531,0
+MOH.US,D,20240807,000000,338.27,342.42,332.93,334.6,659952,0
+MOH.US,D,20240808,000000,333.07,341.11,331.67,336.88,435890,0
+MOH.US,D,20240809,000000,335.58,340.67,328.77,338.18,351834,0
+MOH.US,D,20240812,000000,338.34,344.235,337.08,337.67,481461,0
+MOH.US,D,20240813,000000,338.93,339.935,334.12,339.56,508065,0
+MOH.US,D,20240814,000000,339.36,342.165,336.61,339.22,377992,0
+MOH.US,D,20240815,000000,340.57,346.73,340.01,345.94,410875,0
+MOH.US,D,20240816,000000,346.74,352.67,345.3,349.97,520036,0
+MOH.US,D,20240819,000000,351.17,353.12,344.94,346.18,373302,0
+MOH.US,D,20240820,000000,347.38,352.47,345.575,348.5,385712,0
+MOH.US,D,20240821,000000,349.61,350.435,346.66,347.19,230161,0
+MOH.US,D,20240822,000000,348.91,350.9791,341,343.88,472608,0
+MOH.US,D,20240823,000000,345.09,348.74,344.52,345.82,270981,0
+MOH.US,D,20240826,000000,346.52,352.68,345.67,347.29,370352,0
+MOH.US,D,20240827,000000,348.4,351.75,345.94,349.81,359721,0
+MOH.US,D,20240828,000000,350.91,353.245,347.3,352.42,646760,0
+MOH.US,D,20240829,000000,354.27,354.27,347.53,350.56,375332,0
+MOH.US,D,20240830,000000,349.57,351.41,347.14,349.79,474506,0
+MOH.US,D,20240903,000000,350.31,359.16,350.31,356.03,380966,0
+MOH.US,D,20240904,000000,353.56,356.52,321.64,331.24,1114034,0
+MOH.US,D,20240905,000000,332.93,334.8,326.07,331.12,565244,0
+MOH.US,D,20240906,000000,332.68,334.47,326.21,327.48,408610,0
+MOH.US,D,20240909,000000,326.6,329.9,322.79,323.72,576669,0
+MOH.US,D,20240910,000000,324.23,335.57,324.23,332.4,656837,0
+MOH.US,D,20240911,000000,335.58,346.39,335.58,344.73,781255,0
+MOH.US,D,20240912,000000,345.37,353.15,342.27,352.94,524566,0
+MOH.US,D,20240913,000000,353.87,358.36,350.36,358.2,391852,0
+MOH.US,D,20240916,000000,361.39,365.23,358.725,360.77,523291,0
+MOH.US,D,20240917,000000,360.36,361.795,350.33,353.05,550049,0
+MOH.US,D,20240918,000000,352.97,359.035,350.98,355.15,338254,0
+MOH.US,D,20240919,000000,358.52,359.48,349.21,349.91,395903,0
+MOH.US,D,20240920,000000,349.63,353.345,347.62,351.42,588217,0
+MOH.US,D,20240923,000000,351.48,352.49,347.53,347.98,418658,0
+MOH.US,D,20240924,000000,346.04,348.83,344.89,346.29,414465,0
+MOH.US,D,20240925,000000,348.74,348.74,341.87,344.5,324408,0
+MOH.US,D,20240926,000000,344.16,345.355,337.3,338.52,441607,0
+MOH.US,D,20240927,000000,340.53,344.8,339.3,341.86,389637,0
+MOH.US,D,20240930,000000,342.02,346.36,339.97,344.56,411622,0
+MOH.US,D,20241001,000000,345.89,347.02,341.44,341.91,272083,0
+MOH.US,D,20241002,000000,341.03,341.03,330.54,331.8,541312,0
+MOH.US,D,20241003,000000,332.07,332.07,326.251,331.36,316701,0
+MOH.US,D,20241004,000000,331.67,334,329.06,330.67,252930,0
+MOH.US,D,20241007,000000,329.62,330.6,324.9291,325.26,392424,0
+MOH.US,D,20241008,000000,327.5,327.5,323.29,324.93,261731,0
+MOH.US,D,20241009,000000,326.31,331.04,326.31,330.3,320400,0
+MOH.US,D,20241010,000000,331.01,331.01,325.185,325.43,235162,0
+MOH.US,D,20241011,000000,325.39,333.02,325.39,330.12,381556,0
+MOH.US,D,20241014,000000,330.82,342.24,330,340.12,537588,0
+MOH.US,D,20241015,000000,330,335.085,322.53,322.95,753987,0
+MOH.US,D,20241016,000000,321.51,331.15,321.09,331,492914,0
+MOH.US,D,20241017,000000,295,299.08,285,289.46,2381923,0
+MOH.US,D,20241018,000000,288.5,290.77,287.01,289.72,944165,0
+MOH.US,D,20241021,000000,289.22,290.66,285.76,286.6,948203,0
+MOH.US,D,20241022,000000,286,286.97,282.19,283.96,1008486,0
+MOH.US,D,20241023,000000,286.07,287.28,272.69,275,1662230,0
+MOH.US,D,20241024,000000,325,341.99,318.05,323.59,2770504,0
+MOH.US,D,20241025,000000,324.74,342.54,324.74,325.54,1579538,0
+MOH.US,D,20241028,000000,326.74,326.74,315.12,315.2,834447,0
+MOH.US,D,20241029,000000,314.36,324.1,314,323.13,868079,0
+MOH.US,D,20241030,000000,322.49,330.51,321.435,324.19,508553,0
+MOH.US,D,20241031,000000,325.29,327.07,321.12,321.22,478944,0
+MOH.US,D,20241101,000000,321.77,329.27,320.9,326.75,601396,0
+MOH.US,D,20241104,000000,329,334.97,325.62,330.66,636133,0
+MOH.US,D,20241105,000000,330.01,333.58,325.92,333.39,443010,0
+MOH.US,D,20241106,000000,308.36,334.62,307,326.2,1319186,0
+MOH.US,D,20241107,000000,328.18,339.59,326.47,337.69,578758,0
+MOH.US,D,20241108,000000,337.25,342.52,328.09,329.65,1009526,0
+MOH.US,D,20241111,000000,333.15,333.87,326.39,328.59,714838,0
+MOH.US,D,20241112,000000,327.345,329.755,316.32,318.91,653205,0
+MOH.US,D,20241113,000000,320.445,320.703,307.59,309.3,954228,0
+MOH.US,D,20241114,000000,308.09,316.4,303.32,306,676212,0
+MOH.US,D,20241115,000000,306.575,308.26,292.615,294.34,712051,0
+MOH.US,D,20241118,000000,293.4,296.4,289.81,292.19,929110,0
+MOH.US,D,20241119,000000,292.04,292.04,281.95,282.5,800496,0
+MOH.US,D,20241120,000000,283.5,294.81,283.5,294.64,705629,0
+MOH.US,D,20241121,000000,292.815,298.885,288.05,296.07,727739,0
+MOH.US,D,20241122,000000,292.99,297.3328,287.66,290.79,708298,0
+MOH.US,D,20241125,000000,292.89,300.55,292.275,297.97,1250785,0
+MOH.US,D,20241126,000000,298.985,300,293.6125,296.84,438001,0
+MOH.US,D,20241127,000000,297.15,300.6,294.66,296.6,434880,0
+MOH.US,D,20241129,000000,299.01,301.815,296.71,297.9,267142,0
+MOH.US,D,20241202,000000,299.32,302.935,294.47,301.87,539719,0
+MOH.US,D,20241203,000000,306,315.41,301.04,311.9,896517,0
+MOH.US,D,20241204,000000,312.065,316.86,307.495,310.3,647665,0
+MOH.US,D,20241205,000000,309.165,309.165,299.56,300.42,556843,0
+MOH.US,D,20241206,000000,302,302.3,292.325,294.99,651537,0
+MOH.US,D,20241209,000000,295.57,307.98,293.68,306.54,548494,0
+MOH.US,D,20241210,000000,302.77,303.48,295.52,298.21,717346,0
+MOH.US,D,20241211,000000,297.5,301.865,292.45,300.31,826657,0
+MOH.US,D,20241212,000000,301.93,308.65,296.36,297.18,748473,0
+MOH.US,D,20241213,000000,298.625,305.96,296.71,303.02,520562,0
+MOH.US,D,20241216,000000,301.62,303.61,293.945,295.48,723145,0
+MOH.US,D,20241217,000000,295.54,298.69,290.57,291.78,666982,0
+MOH.US,D,20241218,000000,293,298.96,291.29,296.59,886166,0
+MOH.US,D,20241219,000000,294.83,296.78,289.95,293.52,823250,0
+MOH.US,D,20241220,000000,294.68,299.7,293.27,294.73,1516158,0
+MOH.US,D,20241223,000000,294.31,295.81,291,294.5,434423,0
+MOH.US,D,20241224,000000,292.915,295.6,290.51,295.19,130888,0
+MOH.US,D,20241226,000000,292.369,297.39,290.31,294.18,318887,0
+MOH.US,D,20241227,000000,291.76,295.9433,291.32,292.18,272151,0
+MOH.US,D,20241230,000000,290.765,290.88,286.85,289.38,231209,0
+MOH.US,D,20241231,000000,292.175,294.3365,289.87,291.05,300542,0
+MOH.US,D,20250102,000000,295,297.1,286.66,287.24,341930,0
+MOH.US,D,20250103,000000,287.935,296.13,286.85,294.49,402780,0
+MOH.US,D,20250106,000000,292.33,302.48,292.33,298.31,361537,0
+MOH.US,D,20250107,000000,299.505,301.45,295.0554,296.48,289500,0
+MOH.US,D,20250108,000000,295.27,299.7,294.085,298.99,319511,0
+MOH.US,D,20250110,000000,298.07,301.01,273.89,286.08,722826,0
+MOH.US,D,20250113,000000,291.47,295.48,288.95,294.45,485746,0
+MOH.US,D,20250114,000000,292.27,294.35,289.76,294.03,330740,0
+MOH.US,D,20250115,000000,293.38,294.525,286.69,288.18,709856,0
+MOH.US,D,20250116,000000,287.315,288.695,281.48,282.6,833629,0
+MOH.US,D,20250117,000000,283.5,286.869,280,286.21,838874,0
+MOH.US,D,20250121,000000,288.5,297.56,288.08,297.44,714122,0
+MOH.US,D,20250122,000000,293.87,304.305,291.29,302.67,491003,0
+MOH.US,D,20250123,000000,308.445,314.99,302.37,306.36,599886,0
+MOH.US,D,20250124,000000,303.75,306.105,300.54,304.33,391623,0
+MOH.US,D,20250127,000000,308,317.3699,308,311.88,437601,0
+MOH.US,D,20250128,000000,310.15,313.699,300,307.42,926690,0
+MOH.US,D,20250129,000000,307.83,308.1715,301.55,304.28,679161,0
+MOH.US,D,20250130,000000,305.42,313.78,303.06,312.89,423227,0
+MOH.US,D,20250131,000000,312.595,315.6,309.621,310.41,404653,0
+MOH.US,D,20250203,000000,307.875,327.41,307.875,325.36,969730,0
+MOH.US,D,20250204,000000,315.86,327.29,313.43,315.41,800184,0
+MOH.US,D,20250205,000000,314.61,318.04,304.06,317.01,809092,0
+MOH.US,D,20250206,000000,287.09,302.77,281.4,285.01,1520875,0
+MOH.US,D,20250207,000000,285.35,291.46,278.3,283.97,792091,0
+MOH.US,D,20250210,000000,285.77,287.74,281,286.42,782521,0
+MOH.US,D,20250211,000000,286.4,286.69,272.4,273.06,926148,0
+MOH.US,D,20250212,000000,273.895,284.87,266.2,266.57,949318,0
+MOH.US,D,20250213,000000,269.24,271.76,262.32,270.67,663515,0
+MOH.US,D,20250214,000000,272.9455,275.33,269.99,272.28,640913,0
+MOH.US,D,20250218,000000,270,274.06,265.4197,268.56,750047,0
+MOH.US,D,20250219,000000,270.19,287.34,267.9739,286.79,1276178,0
+MOH.US,D,20250220,000000,286.79,300.51,286.4354,291.46,1101201,0
+MOH.US,D,20250221,000000,283.405,295,282.07,283.81,1063440,0
+MOH.US,D,20250224,000000,282.99,293.98,279.52,287.42,779581,0
+MOH.US,D,20250225,000000,287.58,307.46,285,305.97,1069419,0
+MOH.US,D,20250226,000000,304.245,304.245,278.15,284.71,1497037,0
+MOH.US,D,20250227,000000,290.2,302,289.99,292.98,1148130,0
+MOH.US,D,20250228,000000,292.525,302.92,290.49,301.12,1193633,0
+MOH.US,D,20250303,000000,302.055,305.51,299.88,302.84,845250,0
+MOH.US,D,20250304,000000,303.185,314.08,302.06,306.49,987962,0
+MOH.US,D,20250305,000000,309.29,315.64,307.57,311.89,874936,0
+MOH.US,D,20250306,000000,309.26,324.21,308.995,323.83,844009,0
+MOH.US,D,20250307,000000,321.245,335.67,321.245,327.33,1060987,0
+MOH.US,D,20250310,000000,327.045,338.33,327.045,333.27,821671,0
+MOH.US,D,20250311,000000,333.055,335.69,323.18,324.81,723577,0
+MOH.US,D,20250312,000000,322.85,326.84,312.64,314.97,791119,0
+MOH.US,D,20250313,000000,314.97,314.97,306.66,311.07,804118,0
+MOH.US,D,20250314,000000,311.765,313.31,305.96,308.22,863507,0
+MOH.US,D,20250317,000000,306.4775,317.15,305.9912,315.97,520078,0
+MOH.US,D,20250318,000000,315.3,318.1658,314.66,317.07,401025,0
+MOH.US,D,20250319,000000,316.475,318.15,311.61,314.87,545425,0
+MOH.US,D,20250320,000000,315.12,316.515,311.275,315.26,571655,0
+MOH.US,D,20250321,000000,312.96,317.9099,307.285,309.93,1047049,0
+MOH.US,D,20250324,000000,310.985,314.48,309.405,312.65,448159,0
+MOH.US,D,20250325,000000,313.875,315.46,308.44,310.53,366112,0
+MOH.US,D,20250326,000000,311.67,325.34,311.49,323.44,534518,0
+MOH.US,D,20250327,000000,320.225,324.17,316.2783,323.47,505570,0
+MOH.US,D,20250328,000000,324.375,326.18,321.56,322.85,360356,0
+MOH.US,D,20250331,000000,322.98,331.015,320.205,329.39,518991,0
+MOH.US,D,20250401,000000,331.1421,332.16,324.91,327.71,417730,0
+MOH.US,D,20250402,000000,326.7,329.32,322.53,328.49,384125,0
+MOH.US,D,20250403,000000,332.17,357.495,332.17,353.24,1509661,0
+MOH.US,D,20250404,000000,351.525,359.97,341.55,346.71,1049919,0
+MOH.US,D,20250407,000000,340.97,352.585,336.25,340.38,908470,0
+MOH.US,D,20250408,000000,358.45,358.89,326.715,330.66,1294189,0
+MOH.US,D,20250409,000000,327.43,351.79,327.43,340.09,918358,0
+MOH.US,D,20250410,000000,337.12,350.84,335.89,342.68,779029,0
+MOH.US,D,20250411,000000,342.185,351.58,337.85,345,662028,0
+MOH.US,D,20250414,000000,347.37,351.95,338.9,348.57,467396,0
+MOH.US,D,20250415,000000,346.085,347.79,334.32,335.5,695257,0
+MOH.US,D,20250416,000000,336.585,340.88,330.88,332.38,1171821,0
+MOH.US,D,20250417,000000,319.885,329.4,313.5,322.19,1443552,0
+MOH.US,D,20250421,000000,320.215,321.525,299.65,302.09,1111461,0
+MOH.US,D,20250422,000000,305,321.48,302.21,321.16,1351672,0
+MOH.US,D,20250423,000000,321.94,332.975,321.775,332,894126,0
+MOH.US,D,20250424,000000,333.2,333.22,306.92,313.81,1476273,0
+MOH.US,D,20250425,000000,315.88,315.88,301.45,314.51,755042,0
+MOH.US,D,20250428,000000,314.815,320.64,313.43,320.2,624445,0
+MOH.US,D,20250429,000000,319.61,325.44,316.78,319.82,687332,0
+MOH.US,D,20250430,000000,323.82,327.97,319.65,327.01,897654,0
+MOH.US,D,20250501,000000,325.135,325.4875,312.77,313.04,671381,0
+MOH.US,D,20250502,000000,317.03,319.495,312.49,318.04,569133,0
+MOH.US,D,20250505,000000,318.22,323.12,315.03,319.63,460298,0
+MOH.US,D,20250506,000000,316.485,318.9,313.48,316.2,435281,0
+MOH.US,D,20250507,000000,317.61,327.31,317.61,327.02,522673,0
+MOH.US,D,20250508,000000,327.74,329.67,324.255,325.86,553810,0
+MOH.US,D,20250509,000000,326.824,327.29,321.65,322.2,602874,0
+MOH.US,D,20250512,000000,322.745,333,317.49,327.69,631631,0
+MOH.US,D,20250513,000000,321.435,322.03,307.48,310.45,745949,0
+MOH.US,D,20250514,000000,317.14,318.58,309.55,311.62,582507,0
+MOH.US,D,20250515,000000,306.2,313.97,291.195,313.97,947713,0
+MOH.US,D,20250516,000000,313.99,325.51,309.51,325.34,518892,0
+MOH.US,D,20250519,000000,322.905,326.91,321.49,325.35,315471,0
+MOH.US,D,20250520,000000,325.97,327.68,321.31,326.15,522053,0
+MOH.US,D,20250521,000000,322.1,325.34,319.57,319.62,384134,0
+MOH.US,D,20250522,000000,315.21,320.45,309.525,309.77,906137,0
+MOH.US,D,20250523,000000,310.945,312.85,300.18,305.23,579500,0
+MOH.US,D,20250527,000000,308.84,309.07,301.4901,307.77,423812,0
+MOH.US,D,20250528,000000,304.945,306.665,297,301.33,666520,0
+MOH.US,D,20250529,000000,301.455,306.7,300.74,303.87,382438,0
+MOH.US,D,20250530,000000,301.25,308.43,301.25,305.04,1008212,0
+MOH.US,D,20250602,000000,303.64,303.9799,292.34,297.35,604429,0
+MOH.US,D,20250603,000000,295.425,297.335,289.96,293.59,654536,0
+MOH.US,D,20250604,000000,294.98,296.985,291.885,292.61,560540,0
+MOH.US,D,20250605,000000,292.245,294.5,290.59,293.56,441722,0
+MOH.US,D,20250606,000000,293.42,298.05,291.0181,296.88,397694,0
+MOH.US,D,20250609,000000,298.94,300.355,293.07,297,438633,0
+MOH.US,D,20250610,000000,297.29,299.48,293.96,295.69,464702,0
+MOH.US,D,20250611,000000,294.395,299.4999,292.03,294.62,675823,0
+MOH.US,D,20250612,000000,292.05,293.67,287.02,293.48,542774,0
+MOH.US,D,20250613,000000,292.56,298.5,290.87,298.14,630610,0
+MOH.US,D,20250616,000000,296.245,297.15,286.69,290.25,650857,0
+MOH.US,D,20250617,000000,290.69,295.5,289.29,292.4,521919,0
+MOH.US,D,20250618,000000,292.78,296.59,288.405,295.34,636742,0
+MOH.US,D,20250620,000000,296.145,297.79,291.28,294.01,921322,0
+MOH.US,D,20250623,000000,295.525,295.99,288.82,291.14,513149,0
+MOH.US,D,20250624,000000,292.365,295.44,288.7,294.51,514560,0
+MOH.US,D,20250625,000000,292.755,295.075,290.5,294.14,367753,0
+MOH.US,D,20250626,000000,295.045,303.76,289.455,291.06,744141,0
+MOH.US,D,20250627,000000,290.5,297.9224,290,297.05,641967,0
+MOH.US,D,20250630,000000,294.355,298.39,294,297.9,689430,0
+MOH.US,D,20250701,000000,296.73,311.525,294.83,306.29,889205,0
+MOH.US,D,20250702,000000,267.7,268.15,236.365,239,3101843,0
+MOH.US,D,20250703,000000,242,242.56,238,239.58,788916,0
+MOH.US,D,20250707,000000,242,242.5,230.96,232.61,1354714,0
+MOH.US,D,20250708,000000,231.03,234.51,229.861,231.02,855924,0
+MOH.US,D,20250709,000000,229.5,237.5,227.68,237.22,996670,0
+MOH.US,D,20250710,000000,233,235.88,227.63,228.58,1441158,0
+MOH.US,D,20250711,000000,226.5,226.8,219.7201,221.55,1446383,0
+MOH.US,D,20250714,000000,222.16,222.66,216.56,218.95,1117424,0
+MOH.US,D,20250715,000000,218.605,221.1,213.22,214.61,1103591,0
+MOH.US,D,20250716,000000,214.197,218.0347,211.605,216.06,1059575,0
+MOH.US,D,20250717,000000,210,213.4179,200.63,204.25,1774211,0
+MOH.US,D,20250718,000000,204.39,204.39,182.09,182.98,3593165,0
+MOH.US,D,20250721,000000,183.4,183.4,175,176.44,2769224,0
+MOH.US,D,20250722,000000,177.9,183.15,176.65,180.64,2288796,0
+MOH.US,D,20250723,000000,182.79,190.81,180.53,190.25,2696354,0
+MOH.US,D,20250724,000000,173.21,180,157.48,158.22,5488510,0
+MOH.US,D,20250725,000000,157.8,169.42,156.36,165.02,4892511,0
+MOH.US,D,20250728,000000,164.52,166.745,162,164.19,2124191,0
+MOH.US,D,20250729,000000,160.0702,169.88,158.75,161.07,3409141,0
+MOH.US,D,20250730,000000,163.655,164,158.74,159.97,2331980,0
+MOH.US,D,20250731,000000,158.6,162.52,155.53,157.87,1725576,0
+MOH.US,D,20250801,000000,159,160.49,153.01,155.13,2008049,0
+MOH.US,D,20250804,000000,157.59,161.75,153.9816,158.15,1731468,0
+MOH.US,D,20250805,000000,158.15,159,152.125,155.24,1649018,0
+MOH.US,D,20250806,000000,155,155.7483,151.95,152.31,1294035,0
+MOH.US,D,20250807,000000,155,157.225,152.83,155,1622835,0
+MOH.US,D,20250808,000000,155.54,159.59,154.7301,156.9,1310256,0
+MOH.US,D,20250811,000000,156.925,160.515,153.65,153.83,1065217,0
+MOH.US,D,20250812,000000,155,157.785,153.95,157.31,1621276,0
+MOH.US,D,20250813,000000,158.605,163.8,157.805,161.21,1316626,0
+MOH.US,D,20250814,000000,160.795,162.38,157.55,159.63,899038,0
+MOH.US,D,20250815,000000,166.505,168.2,164.5,167.49,1712775,0
+MOH.US,D,20250818,000000,170.91,175,168.96,169.15,1843380,0
+MOH.US,D,20250819,000000,169.66,176.0837,169.16,173.85,1754502,0
+MOH.US,D,20250820,000000,174,177.98,173.46,173.6,1983083,0
+MOH.US,D,20250821,000000,173,174.5434,170.99,172.83,1420341,0
+MOH.US,D,20250822,000000,173.77,177.91,173.77,174.44,1184155,0
+MOH.US,D,20250825,000000,174.35,175.24,172.22,175.17,1254234,0
+MOH.US,D,20250826,000000,174.38,176.33,172.515,174.78,2038933,0
+MOH.US,D,20250827,000000,175,178.8,173.9,176.12,1523255,0
+MOH.US,D,20250828,000000,176.75,176.96,173.64,174.72,1263560,0
+MOH.US,D,20250829,000000,175.25,181.11,174.88,180.83,1489517,0
+MOH.US,D,20250902,000000,181.5,184.83,180.2901,183.25,1513363,0
+MOH.US,D,20250903,000000,182.15,184,176.6,177.04,1405319,0
+MOH.US,D,20250904,000000,170.5,172.4983,166.455,170.83,2113517,0
+MOH.US,D,20250905,000000,170.4,175.46,169.54,174.65,1294956,0
+MOH.US,D,20250908,000000,175.1,175.59,171.57,175.55,1257521,0
+MOH.US,D,20250909,000000,176.75,182.775,174.5,181.54,1295901,0
+MOH.US,D,20250910,000000,180.305,181.585,175.01,179.15,1083570,0
+MOH.US,D,20250911,000000,194.61,197.785,187.2,188.44,1540602,0
+MOH.US,D,20250912,000000,187.615,189.48,180.38,180.88,1011486,0
+MOH.US,D,20250915,000000,181.09,181.66,174.72,176.11,947713,0
+MOH.US,D,20250916,000000,177.3,178.44,174.37,176.45,861717,0
+MOH.US,D,20250917,000000,177.24,181.196,175.68,176.32,980864,0
+MOH.US,D,20250918,000000,177.835,180.95,176.25,179.71,733009,0
+MOH.US,D,20250919,000000,179.3552,180.48,174.83,175.14,2064296,0
+MOH.US,D,20250922,000000,174.5,182.64,174,181.87,1089402,0
+MOH.US,D,20250923,000000,182.25,185.315,181.87,182.56,974486,0
+MOH.US,D,20250924,000000,182.435,192.73,181.93,190.71,1473592,0
+MOH.US,D,20250925,000000,188.85,190.5,185.19,189.3,1681276,0
+MOH.US,D,20250926,000000,189.005,195.16,189.005,191.98,1080320,0
+MOH.US,D,20250929,000000,192,193.87,189.45,192.95,720301,0
+MOH.US,D,20250930,000000,192.91,195.555,191.18,191.36,795985,0
+MOH.US,D,20251001,000000,193.02,194.71,190.37,192.79,618749,0
+MOH.US,D,20251002,000000,192.81,196.53,190.8001,194.25,808410,0
+MOH.US,D,20251003,000000,196.07,203.27,194.99,201.97,1048084,0
+MOH.US,D,20251006,000000,202.745,204.2,199.77,200.57,854420,0
+MOH.US,D,20251007,000000,204,206.89,202.4,203.26,1149856,0
+MOH.US,D,20251008,000000,204.52,205.47,200.6,202.92,880574,0
+MOH.US,D,20251009,000000,204.39,204.8,200.16,200.36,993766,0
+MOH.US,D,20251010,000000,200.5,201.89,193.265,194.05,838029,0
+MOH.US,D,20251013,000000,193.72,196.535,192.19,194.27,749867,0
+MOH.US,D,20251014,000000,192.3,196.24,191.7,194.89,804764,0
+MOH.US,D,20251015,000000,192.15,193.33,188.4,192.39,970781,0
+MOH.US,D,20251016,000000,188.33,192.175,186,188.56,1113249,0
+MOH.US,D,20251017,000000,187.43,192.76,187.43,192.68,875916,0
+MOH.US,D,20251020,000000,193.25,198.8415,192.76,197.49,1051737,0
+MOH.US,D,20251021,000000,190.745,199.215,187.231,196.8,1546046,0
+MOH.US,D,20251022,000000,196.255,197.98,192.85,195.13,2759716,0
+MOH.US,D,20251023,000000,157.05,161.41,152.25,161,7847118,0
+MOH.US,D,20251024,000000,160.4,166.3092,159.5,163.32,3511612,0
+MOH.US,D,20251027,000000,163.985,164.88,160,162.19,2195300,0
+MOH.US,D,20251028,000000,164.775,165,160.15,162.84,1364926,0
+MOH.US,D,20251029,000000,164.25,165,160,160.28,1830349,0
+MOH.US,D,20251030,000000,160,160.105,151.02,151.1,1887715,0
+MOH.US,D,20251031,000000,151.1,153.565,147.75,153.06,1550586,0
+MOH.US,D,20251103,000000,153.16,153.49,146.13,147.03,2239760,0
+MOH.US,D,20251104,000000,147.26,152.31,146.65,151.69,1752993,0
+MOH.US,D,20251105,000000,151.1,152.95,147.725,149.75,1545978,0
+MOH.US,D,20251106,000000,150.04,152.8021,146.8,147.12,1333446,0
+MOH.US,D,20251107,000000,147.5,152.17,145.0301,152.06,1707518,0
+MOH.US,D,20251110,000000,145,147.1444,139.29,140.9,2275279,0
+MOH.US,D,20251111,000000,142,145,140.02,143.52,1615900,0
+MOH.US,D,20251112,000000,142.63,145.68,141.02,141.03,1717790,0
+MOH.US,D,20251113,000000,140.11,141.7999,138.26,138.48,1866092,0
+MOH.US,D,20251114,000000,138.535,138.75,136.48,137.54,1345909,0
+MOH.US,D,20251117,000000,137.53,141.43,136.6,136.79,1719208,0
+MOH.US,D,20251118,000000,138.06,141.8799,133.725,141.19,2456659,0
+MOH.US,D,20251119,000000,141.85,142.46,137.04,138.12,2149288,0
+MOH.US,D,20251120,000000,138.71,138.835,133.4,134.51,1760213,0
+MOH.US,D,20251121,000000,134.5,143.72,133.65,141.56,2310282,0
+MOH.US,D,20251124,000000,150,151.31,141.4813,145.3,6961005,0
+MOH.US,D,20251125,000000,145.4,151,145.4,146.77,1602536,0
+MOH.US,D,20251126,000000,146.5,148.67,144.76,148.33,1286721,0
+MOH.US,D,20251128,000000,149.49,149.49,147.545,148.26,542795,0
+MOH.US,D,20251201,000000,148.22,148.605,144.94,145,1633442,0
+MOH.US,D,20251202,000000,144.5,146.25,142.28,145.97,1836767,0
+MOH.US,D,20251203,000000,146.38,151,145.755,149.09,1147108,0
+MOH.US,D,20251204,000000,148.5,150.69,148.41,150.57,1083698,0
+MOH.US,D,20251205,000000,150.975,152,149.48,151.86,960945,0
+MOH.US,D,20251208,000000,152.99,156.11,151.86,155.51,1898670,0
+MOH.US,D,20251209,000000,157.085,159.07,153.68,156.88,1373975,0
+MOH.US,D,20251210,000000,156.54,160.92,155.7701,160.52,1174398,0
+MOH.US,D,20251211,000000,159,171,159,166.9,1533331,0
+MOH.US,D,20251212,000000,169,171.81,166.4349,168.5,1780596,0
+MOH.US,D,20251215,000000,170.375,171.33,165.17,166.5,1196814,0
+MOH.US,D,20251216,000000,166.9,167.7811,159.656,160.88,1223365,0
+MOH.US,D,20251217,000000,160.805,163.96,157.2,162.3,2138925,0
+MOH.US,D,20251218,000000,162.1,164.015,159.59,162.72,1347806,0
+MOH.US,D,20251219,000000,163.01,166.09,161.47,163.69,2963417,0
+MOH.US,D,20251222,000000,163.5,165.74,160.98,163.68,888125,0
+MOH.US,D,20251223,000000,163.055,165.2899,162.07,164.02,796714,0
+MOH.US,D,20251224,000000,164,164.81,162.7,163.47,441713,0
+MOH.US,D,20251226,000000,163.02,165.04,162.19,164.84,678027,0
+MOH.US,D,20251229,000000,164.92,166.73,164.25,166.54,784174,0
+MOH.US,D,20251230,000000,171.03,174.55,169.549,170.66,1876853,0
+MOH.US,D,20251231,000000,170.32,176.72,170,173.54,1672180,0
+MOH.US,D,20260102,000000,175,180.97,171.245,178.46,1335843,0
+MOH.US,D,20260105,000000,180.405,185.94,179.6,182.8,1809674,0
+MOH.US,D,20260106,000000,182.56,186.46,181.4139,184.73,1858042,0
+MOH.US,D,20260107,000000,185.865,188.5498,176.24,176.38,1310319,0
+MOH.US,D,20260108,000000,178.11,184.84,177.57,183.5,1692890,0
+MOH.US,D,20260109,000000,184.5,185,178.17,181.5,1331230,0
+MOH.US,D,20260112,000000,181.53,182.385,178.71,181.82,1377514,0
+MOH.US,D,20260113,000000,182.47,183.2038,180.155,180.93,563507,0
+MOH.US,D,20260114,000000,181.5,190.55,181.01,188.88,1035399,0
+MOH.US,D,20260115,000000,188.3,195.01,184.725,193.74,1073066,0
+MOH.US,D,20260116,000000,191.26,194.35,188.45,191.4,930381,0
+MOH.US,D,20260120,000000,189.99,193.92,186.81,191.27,1260705,0
+MOH.US,D,20260121,000000,191.27,194.7,183.78,194.6,1040719,0
+MOH.US,D,20260122,000000,194,199,193.41,198.75,1075437,0
+MOH.US,D,20260123,000000,199.45,202.46,196.97,201.89,911437,0
+MOH.US,D,20260126,000000,199.273,203,199.273,201.05,1325086,0
+MOH.US,D,20260127,000000,190.265,195.7,182.5,184.12,3325898,0
+MOH.US,D,20260128,000000,179.9,187.8099,179.81,187,1746911,0
+MOH.US,D,20260129,000000,188.5,191.595,183,184.93,1549880,0
+MOH.US,D,20260130,000000,184.01,185.9009,176.88,179.59,1612818,0
+MOH.US,D,20260202,000000,178.77,181.74,176,181.18,1175315,0
+MOH.US,D,20260203,000000,181.49,185.4,179.13,181.4,969571,0
+MOH.US,D,20260204,000000,180.695,183.23,177.75,178.04,1397848,0
+MOH.US,D,20260205,000000,177.06,180.5899,176.32,176.84,2356697,0
+MOH.US,D,20260206,000000,125.97,136.5,125,131.72,10344279,0
+MOH.US,D,20260209,000000,132,135.94,123.71,127.53,4662723,0
+MOH.US,D,20260210,000000,128,129.12,125.34,125.43,2972334,0
+MOH.US,D,20260211,000000,125.255,126.4999,121.06,122.65,2513210,0
+MOH.US,D,20260212,000000,123,128.78,122.9,126.71,1850296,0
+MOH.US,D,20260213,000000,128.5,135.38,128.38,135.35,1538986,0
+MOH.US,D,20260217,000000,135.08,137.42,133.15,135.68,1537878,0
+MOH.US,D,20260218,000000,135.41,143.11,134.085,142.61,2038088,0
diff --git a/daily/us/nyse stocks/2/mplx.us.txt b/daily/us/nyse stocks/2/mplx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..37f6f14dbcfd6114c2b2ab1868533321c247d339
--- /dev/null
+++ b/daily/us/nyse stocks/2/mplx.us.txt	
@@ -0,0 +1,3346 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MPLX.US,D,20121026,000000,12.4607,13.5236,12.3881,13.2933,29471334.493665,0
+MPLX.US,D,20121031,000000,13.2426,13.5522,12.7112,13.3161,1442966.4211729,0
+MPLX.US,D,20121101,000000,13.4376,13.4376,12.9501,13.0428,703343.38891634,0
+MPLX.US,D,20121102,000000,12.9501,13.2244,12.735,13.2244,881306.77838595,0
+MPLX.US,D,20121105,000000,13.2244,13.4079,13.0954,13.1929,785485.24721278,0
+MPLX.US,D,20121106,000000,12.9501,13.8285,12.9501,13.4538,541559.15519174,0
+MPLX.US,D,20121107,000000,13.2541,13.4376,13.0715,13.2999,481732.68831312,0
+MPLX.US,D,20121108,000000,13.2082,13.3659,13.1231,13.1929,379180.65345994,0
+MPLX.US,D,20121109,000000,12.9529,13.5216,12.9501,13.4079,380210.16000761,0
+MPLX.US,D,20121112,000000,13.492,13.6297,13.3955,13.4175,378926.4155625,0
+MPLX.US,D,20121113,000000,13.3907,13.5236,13.0304,13.3831,1112557.5941621,0
+MPLX.US,D,20121114,000000,13.3764,13.4338,13.105,13.1394,418015.23073252,0
+MPLX.US,D,20121115,000000,12.9587,13.2034,12.9501,13.1556,279071.60416448,0
+MPLX.US,D,20121116,000000,13.1116,13.4118,12.9702,13.2817,525319.31715022,0
+MPLX.US,D,20121119,000000,13.4376,13.516,13.1356,13.2177,318250.39653277,0
+MPLX.US,D,20121120,000000,13.3153,13.4738,13.1231,13.1929,538533.41033823,0
+MPLX.US,D,20121121,000000,13.082,13.3153,13.082,13.1451,266042.69660547,0
+MPLX.US,D,20121123,000000,13.277,13.277,13.0715,13.1786,22478.605870501,0
+MPLX.US,D,20121126,000000,13.1929,13.3419,13.0132,13.2933,1714840.8957222,0
+MPLX.US,D,20121127,000000,13.0524,13.4079,13.0524,13.3907,216025.83683143,0
+MPLX.US,D,20121128,000000,13.2817,13.7989,13.2607,13.6975,498858.69713296,0
+MPLX.US,D,20121129,000000,13.7319,14.2452,13.6679,14.0177,333672.06981791,0
+MPLX.US,D,20121130,000000,13.9757,14.1209,13.8113,14.1009,115841.45778858,0
+MPLX.US,D,20121203,000000,14.1209,14.6848,13.9384,14.6113,351417.45656073,0
+MPLX.US,D,20121204,000000,14.5654,14.6926,14.4173,14.444,301543.93255603,0
+MPLX.US,D,20121205,000000,14.66,14.66,14.337,14.3465,153148.51518352,0
+MPLX.US,D,20121206,000000,14.25,14.4613,14.0435,14.337,114594.33197068,0
+MPLX.US,D,20121207,000000,14.8359,14.9936,14.5357,14.7317,390772.01833959,0
+MPLX.US,D,20121210,000000,15.0261,15.0796,14.5731,14.8989,229765.1457582,0
+MPLX.US,D,20121211,000000,14.8741,16.8631,14.8741,15.2937,199845.63483994,0
+MPLX.US,D,20121212,000000,15.2937,15.6311,15.158,15.2995,203020.99294172,0
+MPLX.US,D,20121213,000000,15.2793,15.6311,14.66,15.1284,272292.97314587,0
+MPLX.US,D,20121214,000000,15.0662,15.2793,14.8512,15.0051,191885.79153238,0
+MPLX.US,D,20121217,000000,14.9726,15.1465,14.8359,14.9515,119731.40224408,0
+MPLX.US,D,20121218,000000,14.8512,15.1465,14.7871,14.9993,268349.67011929,0
+MPLX.US,D,20121219,000000,14.9515,15.1188,14.8703,15.0156,226805.31443366,0
+MPLX.US,D,20121220,000000,14.8779,15.0558,14.7585,14.8703,311139.05912985,0
+MPLX.US,D,20121221,000000,14.8397,15.0356,14.5281,14.9391,355002.9432872,0
+MPLX.US,D,20121224,000000,14.9047,15.0662,14.7614,14.7614,31768.228468787,0
+MPLX.US,D,20121226,000000,14.8177,14.9143,14.6934,14.8215,121189.86985328,0
+MPLX.US,D,20121227,000000,14.8215,15.0051,14.6992,14.9467,93560.592504981,0
+MPLX.US,D,20121228,000000,14.9047,14.9467,14.6142,14.7833,92069.691254552,0
+MPLX.US,D,20121231,000000,14.703,15.3167,14.5129,15.2431,454063.65359814,0
+MPLX.US,D,20130102,000000,15.4428,16.1253,15.3845,16.0535,260583.38241267,0
+MPLX.US,D,20130103,000000,15.9704,16.3184,15.6177,15.9303,222625.5597,0
+MPLX.US,D,20130104,000000,15.9934,16.3116,15.6971,15.7601,225024.60290508,0
+MPLX.US,D,20130107,000000,15.6407,16.1301,15.6369,15.6569,153938.43128463,0
+MPLX.US,D,20130108,000000,15.8548,16.1033,15.6971,15.8108,171155.46354923,0
+MPLX.US,D,20130109,000000,15.827,16.0431,15.6942,15.7869,79965.665594053,0
+MPLX.US,D,20130110,000000,15.827,15.8844,15.7028,15.8032,241359.64937731,0
+MPLX.US,D,20130111,000000,15.8041,16.1501,15.6569,15.8481,190443.01762057,0
+MPLX.US,D,20130114,000000,15.9074,15.9303,15.6741,15.7248,108700.8254839,0
+MPLX.US,D,20130115,000000,15.7525,16.0039,15.7191,15.9494,193001.09029235,0
+MPLX.US,D,20130116,000000,15.9494,16.3776,15.872,16.2706,515494.01634827,0
+MPLX.US,D,20130117,000000,16.37,16.6768,16.0871,16.0919,294467.12128733,0
+MPLX.US,D,20130118,000000,16.1635,16.2782,15.4676,15.7343,391226.08931691,0
+MPLX.US,D,20130122,000000,15.7363,16.4665,15.7363,16.0574,176297.7650551,0
+MPLX.US,D,20130123,000000,15.9475,16.4693,15.7926,16.0871,189504.53451767,0
+MPLX.US,D,20130124,000000,16.0535,16.736,16.0535,16.1501,185234.80258573,0
+MPLX.US,D,20130125,000000,16.238,16.4129,16.1453,16.1759,170033.88731031,0
+MPLX.US,D,20130128,000000,16.2256,16.606,16.1358,16.563,193900.86227507,0
+MPLX.US,D,20130129,000000,16.5563,16.563,16.2572,16.3059,162479.98764147,0
+MPLX.US,D,20130130,000000,16.2724,16.9071,16.1453,16.735,362585.09161131,0
+MPLX.US,D,20130131,000000,16.2887,17.5513,16.2543,16.9071,312795.26732594,0
+MPLX.US,D,20130201,000000,17.059,17.8218,17.059,17.4672,377371.69327608,0
+MPLX.US,D,20130204,000000,17.3735,17.5208,17.1202,17.1518,119095.28437724,0
+MPLX.US,D,20130205,000000,17.2359,17.2426,17.1164,17.1394,50800.498396191,0
+MPLX.US,D,20130206,000000,17.0944,17.1919,16.7504,16.8345,297997.15694975,0
+MPLX.US,D,20130207,000000,16.8345,16.8823,16.7044,16.8287,230877.30577868,0
+MPLX.US,D,20130208,000000,16.8431,17.1136,16.8287,16.9071,49896.54142751,0
+MPLX.US,D,20130211,000000,17.1776,17.8744,17.1164,17.2942,343365.54356192,0
+MPLX.US,D,20130212,000000,17.3229,17.6593,17.3229,17.5398,122418.16323434,0
+MPLX.US,D,20130213,000000,17.6737,17.7989,17.5685,17.6593,127722.63294639,0
+MPLX.US,D,20130214,000000,17.6593,18.1946,17.3429,17.4386,248764.98204436,0
+MPLX.US,D,20130215,000000,17.5848,17.6737,17.1919,17.2598,154242.88901366,0
+MPLX.US,D,20130219,000000,17.4184,17.9298,17.3659,17.839,249518.27951826,0
+MPLX.US,D,20130220,000000,17.86,17.9231,17.1919,17.1977,170082.01464892,0
+MPLX.US,D,20130221,000000,17.1919,17.2015,16.4607,16.8287,288782.86409885,0
+MPLX.US,D,20130222,000000,16.8239,17.0792,16.4607,16.5697,241524.95632297,0
+MPLX.US,D,20130225,000000,16.6309,16.6614,16.4311,16.4693,124137.14621992,0
+MPLX.US,D,20130226,000000,16.5047,16.5783,16.0613,16.284,537006.93670709,0
+MPLX.US,D,20130227,000000,16.216,16.3757,15.7764,16.195,454438.20984212,0
+MPLX.US,D,20130228,000000,16.1415,16.2916,15.9934,16.0574,354840.77508101,0
+MPLX.US,D,20130301,000000,16.1033,16.1989,15.979,16.1501,193838.08748557,0
+MPLX.US,D,20130304,000000,16.2332,16.6424,16.2084,16.4129,259744.29272647,0
+MPLX.US,D,20130305,000000,16.5525,17.038,16.4559,16.9711,840158.9501206,0
+MPLX.US,D,20130306,000000,17.0256,17.3974,16.6997,17.3391,965013.82143371,0
+MPLX.US,D,20130307,000000,17.3974,18.0063,17.2015,17.9776,1216125.5343585,0
+MPLX.US,D,20130308,000000,17.9871,18.727,17.9174,18.4239,595350.87230721,0
+MPLX.US,D,20130311,000000,18.3723,18.9649,18.0493,18.618,745890.04874085,0
+MPLX.US,D,20130312,000000,18.663,18.663,18.3026,18.6314,905477.16483326,0
+MPLX.US,D,20130313,000000,18.5759,18.7642,18.1391,18.2825,478841.90925703,0
+MPLX.US,D,20130314,000000,18.2338,18.2338,17.817,17.9929,627079.34340932,0
+MPLX.US,D,20130315,000000,17.948,17.948,17.1776,17.86,864425.59124512,0
+MPLX.US,D,20130318,000000,17.6249,17.7989,17.2503,17.6841,405937.36123431,0
+MPLX.US,D,20130319,000000,17.7912,17.9432,17.5303,17.752,465228.14990925,0
+MPLX.US,D,20130320,000000,17.948,18.2481,17.7635,18.1783,296337.81001418,0
+MPLX.US,D,20130321,000000,17.9652,18.618,17.9652,18.1946,457665.88026848,0
+MPLX.US,D,20130322,000000,18.1994,18.4737,18.1028,18.4699,165706.61182135,0
+MPLX.US,D,20130325,000000,18.618,18.618,18.4001,18.5129,137608.61604485,0
+MPLX.US,D,20130326,000000,18.6858,18.6858,18.2978,18.5176,211351.20750729,0
+MPLX.US,D,20130327,000000,18.4239,18.6314,18.1745,18.3026,137356.47064038,0
+MPLX.US,D,20130328,000000,18.3456,18.4307,18.1497,18.3953,250352.13797201,0
+MPLX.US,D,20130401,000000,18.4049,18.6418,18.3762,18.5176,123190.29314508,0
+MPLX.US,D,20130402,000000,18.6476,18.7432,18.3504,18.5224,129430.10722056,0
+MPLX.US,D,20130403,000000,18.5176,18.5176,17.6527,17.8744,201144.02673593,0
+MPLX.US,D,20130404,000000,17.904,17.9346,17.6669,17.7081,221195.34074608,0
+MPLX.US,D,20130405,000000,17.6593,17.6841,17.0648,17.2359,683461.56683782,0
+MPLX.US,D,20130408,000000,17.2359,17.9174,17.1919,17.8304,141989.25010488,0
+MPLX.US,D,20130409,000000,17.9575,18.1191,17.8954,18.0177,142441.22858921,0
+MPLX.US,D,20130410,000000,18.1191,18.1191,17.8046,17.839,121258.92212172,0
+MPLX.US,D,20130411,000000,17.8046,18.1105,17.3391,17.9652,195903.37805986,0
+MPLX.US,D,20130412,000000,17.8648,18.2022,17.6488,18.0856,168657.02692746,0
+MPLX.US,D,20130415,000000,17.948,17.968,17.0438,17.3783,347262.81174287,0
+MPLX.US,D,20130416,000000,17.6192,17.904,16.9444,17.2015,255144.99314971,0
+MPLX.US,D,20130417,000000,17.1614,17.2359,16.9491,17.1317,197500.99645242,0
+MPLX.US,D,20130418,000000,17.1164,17.7912,17.1164,17.559,69003.094855813,0
+MPLX.US,D,20130419,000000,17.6431,17.8896,17.472,17.559,125479.48046855,0
+MPLX.US,D,20130422,000000,17.6325,17.816,17.5112,17.7683,20420.639021664,0
+MPLX.US,D,20130423,000000,17.8304,17.9241,17.6325,17.8696,97362.652255198,0
+MPLX.US,D,20130424,000000,17.7912,18.8913,17.7912,18.7623,505098.51120844,0
+MPLX.US,D,20130425,000000,18.7623,19.2345,18.7623,19.0968,237484.35237269,0
+MPLX.US,D,20130426,000000,18.9611,19.3129,18.9305,19.0098,264251.52261197,0
+MPLX.US,D,20130429,000000,19.1465,19.2661,18.3074,19.2058,748162.49612046,0
+MPLX.US,D,20130430,000000,19.1571,19.2765,18.4937,18.7957,337992.02158143,0
+MPLX.US,D,20130501,000000,18.7279,18.7279,17.8744,18.1697,301093.00031819,0
+MPLX.US,D,20130502,000000,18.2089,18.6944,17.9537,17.9986,166859.57545502,0
+MPLX.US,D,20130503,000000,17.9986,18.703,17.2503,18.6237,357261.78946241,0
+MPLX.US,D,20130506,000000,18.5673,18.9869,18.1994,18.8197,156704.70700824,0
+MPLX.US,D,20130507,000000,18.8751,18.9363,18.6237,18.7346,116407.4771405,0
+MPLX.US,D,20130508,000000,18.8254,18.9229,18.3953,18.4383,367468.97023377,0
+MPLX.US,D,20130509,000000,18.379,18.597,18.3064,18.314,433513.28001154,0
+MPLX.US,D,20130510,000000,18.2758,18.3456,17.8094,18.1209,248356.94591266,0
+MPLX.US,D,20130513,000000,18.1812,18.206,17.9374,18.0569,241145.16884656,0
+MPLX.US,D,20130514,000000,18.1487,18.1487,17.8648,18.0569,367566.27115748,0
+MPLX.US,D,20130515,000000,17.9786,18.1487,17.9356,18.1487,165627.09708799,0
+MPLX.US,D,20130516,000000,18.1812,18.7929,18.1812,18.6113,95938.710780227,0
+MPLX.US,D,20130517,000000,18.704,18.727,18.2662,18.4383,562840.85507592,0
+MPLX.US,D,20130520,000000,18.4871,18.9037,18.379,18.8369,42273.589490229,0
+MPLX.US,D,20130521,000000,18.8645,19.3348,18.8645,19.0596,102164.92365132,0
+MPLX.US,D,20130522,000000,19.0481,19.1895,18.8981,19.0596,104809.8347819,0
+MPLX.US,D,20130523,000000,18.9926,19.5967,18.8731,19.3932,73874.418520372,0
+MPLX.US,D,20130524,000000,19.418,19.634,19.0566,19.1112,89096.258725627,0
+MPLX.US,D,20130528,000000,19.1762,19.2325,18.7403,18.7547,124233.40089714,0
+MPLX.US,D,20130529,000000,18.6638,19.2947,18.5033,19.2785,88474.788309659,0
+MPLX.US,D,20130530,000000,19.288,19.5184,18.0569,18.8885,370485.29886885,0
+MPLX.US,D,20130531,000000,18.7977,19.1685,18.1936,18.3733,155543.37340263,0
+MPLX.US,D,20130603,000000,18.295,18.6113,17.9126,18.1812,260652.43468111,0
+MPLX.US,D,20130604,000000,18.2902,18.2902,17.3153,17.4194,936370.73123512,0
+MPLX.US,D,20130605,000000,17.3209,17.384,17.018,17.3153,353337.31887269,0
+MPLX.US,D,20130606,000000,17.5781,17.5781,17.0772,17.104,489035.488824,0
+MPLX.US,D,20130607,000000,17.1518,17.9356,17.1518,17.8094,182600.35392006,0
+MPLX.US,D,20130610,000000,17.86,18.9592,17.7215,18.79,186908.79697218,0
+MPLX.US,D,20130611,000000,18.5635,18.7212,18.2356,18.6324,252771.05986042,0
+MPLX.US,D,20130612,000000,18.4575,18.4575,17.6507,18.4297,187944.58099879,0
+MPLX.US,D,20130613,000000,18.3456,19.0596,18.1754,18.6018,358871.96281288,0
+MPLX.US,D,20130614,000000,18.79,19.1303,18.6418,18.7088,525946.01879865,0
+MPLX.US,D,20130617,000000,18.8369,19.4132,18.8283,19.1561,390151.59417011,0
+MPLX.US,D,20130618,000000,19.2593,19.5394,18.9487,19.2593,525473.11538448,0
+MPLX.US,D,20130619,000000,18.9965,19.3788,18.8503,19.2823,387262.907607,0
+MPLX.US,D,20130620,000000,19.288,19.2947,18.4871,18.9774,384938.14790283,0
+MPLX.US,D,20130621,000000,18.9037,19.1809,17.7616,18.186,1771896.9018912,0
+MPLX.US,D,20130624,000000,18.0331,18.1162,17.6957,18.0837,299698.35374498,0
+MPLX.US,D,20130625,000000,18.1076,18.2596,17.8094,17.9184,157078.21700571,0
+MPLX.US,D,20130626,000000,18.0569,18.638,18.0569,18.4029,134058.70169908,0
+MPLX.US,D,20130627,000000,18.4135,18.5759,18.1554,18.4221,134263.76601142,0
+MPLX.US,D,20130628,000000,18.314,18.4029,17.8954,18.2118,290314.56896246,0
+MPLX.US,D,20130701,000000,18.3647,18.5281,18.2118,18.2309,82138.71955696,0
+MPLX.US,D,20130702,000000,18.3092,18.5281,17.9728,18.1267,77156.493764298,0
+MPLX.US,D,20130703,000000,18.1812,18.3284,18.0072,18.2003,978445.53389196,0
+MPLX.US,D,20130705,000000,18.3647,18.4221,18.2204,18.2538,39373.394215711,0
+MPLX.US,D,20130708,000000,18.2309,18.6113,18.0465,18.4689,336523.09150732,0
+MPLX.US,D,20130709,000000,18.4221,18.553,18.2118,18.3016,56409.425837278,0
+MPLX.US,D,20130710,000000,18.3064,18.4651,18.2902,18.4029,46087.157951853,0
+MPLX.US,D,20130711,000000,18.5167,18.6504,18.4421,18.5482,70899.939744954,0
+MPLX.US,D,20130712,000000,18.7288,18.8215,18.3991,18.6056,64434.136427305,0
+MPLX.US,D,20130715,000000,18.553,18.7977,18.553,18.6638,148674.76518575,0
+MPLX.US,D,20130716,000000,18.6476,18.769,18.1936,18.553,89636.121915256,0
+MPLX.US,D,20130717,000000,18.5702,18.7642,18.1936,18.3188,187573.16349431,0
+MPLX.US,D,20130718,000000,18.4785,18.4785,18.1936,18.2796,228064.99520946,0
+MPLX.US,D,20130719,000000,18.3064,18.553,18.1401,18.2902,223176.93160103,0
+MPLX.US,D,20130722,000000,18.2662,18.5367,18.1668,18.2204,208003.21873439,0
+MPLX.US,D,20130723,000000,18.3016,18.6018,18.1515,18.1936,371112.00051727,0
+MPLX.US,D,20130724,000000,18.1936,18.2309,17.9432,17.9881,53380.542244301,0
+MPLX.US,D,20130725,000000,17.9881,18.0675,17.883,17.9585,44859.910817289,0
+MPLX.US,D,20130726,000000,17.9833,18.3408,17.9833,18.2232,55514.88508702,0
+MPLX.US,D,20130729,000000,18.2796,18.3484,17.9728,18.1554,204428.19447284,0
+MPLX.US,D,20130730,000000,18.1401,18.2662,17.8438,17.8504,137846.11399843,0
+MPLX.US,D,20130731,000000,17.9575,18.0111,17.559,17.8276,227071.06104251,0
+MPLX.US,D,20130801,000000,17.7033,17.9671,17.559,17.6479,252149.58944446,0
+MPLX.US,D,20130802,000000,17.7033,18.0503,17.4834,17.5226,141786.27828552,0
+MPLX.US,D,20130805,000000,17.5876,17.841,17.3582,17.493,128343.05711586,0
+MPLX.US,D,20130806,000000,17.4395,17.5666,17.3649,17.3783,47669.082647044,0
+MPLX.US,D,20130807,000000,17.427,18.0971,17.2091,17.9288,96487.99018828,0
+MPLX.US,D,20130808,000000,18.0665,18.4966,17.8056,18.3456,115592.4511236,0
+MPLX.US,D,20130809,000000,18.4307,18.8034,18.273,18.5013,71191.842516091,0
+MPLX.US,D,20130812,000000,18.4535,19.2192,18.4535,18.8331,36346.603115718,0
+MPLX.US,D,20130813,000000,18.9439,19.094,18.1114,18.2242,71532.918872329,0
+MPLX.US,D,20130814,000000,18.2806,18.5205,17.6765,17.9288,177227.87818607,0
+MPLX.US,D,20130815,000000,17.7367,17.9977,17.6975,17.753,135482.64317406,0
+MPLX.US,D,20130816,000000,17.6765,17.9021,17.3697,17.3917,172686.12216634,0
+MPLX.US,D,20130819,000000,17.4051,17.5838,17.234,17.3429,86024.479026497,0
+MPLX.US,D,20130820,000000,17.3295,17.9518,17.2847,17.6621,222461.29900083,0
+MPLX.US,D,20130821,000000,17.7157,17.9154,17.5484,17.7367,97964.243987827,0
+MPLX.US,D,20130822,000000,17.5981,18.2003,17.5036,17.7301,171692.18799939,0
+MPLX.US,D,20130823,000000,17.6765,17.8486,17.5036,17.5188,117289.46293286,0
+MPLX.US,D,20130826,000000,17.5781,17.7711,17.4538,17.493,78350.261011132,0
+MPLX.US,D,20130827,000000,17.4834,17.6278,17.3295,17.3515,99450.96025229,0
+MPLX.US,D,20130828,000000,17.427,17.6833,17.427,17.5427,42563.399768383,0
+MPLX.US,D,20130829,000000,17.5666,17.7367,17.4538,17.4978,38335.517696114,0
+MPLX.US,D,20130830,000000,17.4442,18.0311,17.4442,17.8027,47695.238809332,0
+MPLX.US,D,20130903,000000,17.7941,18.0168,17.5036,17.6029,178502.20641274,0
+MPLX.US,D,20130904,000000,17.5427,17.6373,17.4882,17.5112,80603.875953886,0
+MPLX.US,D,20130905,000000,17.5781,17.6765,17.427,17.4442,64495.864970305,0
+MPLX.US,D,20130906,000000,17.4778,17.8762,17.4442,17.5379,105879.09869624,0
+MPLX.US,D,20130909,000000,17.5551,17.5876,17.4834,17.5274,78102.30059264,0
+MPLX.US,D,20130910,000000,17.5618,17.5943,17.4882,17.5226,46294.314757176,0
+MPLX.US,D,20130911,000000,17.5188,18.0971,17.5036,17.9575,176675.46003853,0
+MPLX.US,D,20130912,000000,18.0225,18.273,17.7233,18.0263,83590.909687201,0
+MPLX.US,D,20130913,000000,18.1363,18.3102,17.818,17.9575,118812.79782453,0
+MPLX.US,D,20130916,000000,18.0607,18.2156,17.9078,18.1267,72267.383909383,0
+MPLX.US,D,20130917,000000,17.9919,18.1812,17.6345,17.9327,137211.04237806,0
+MPLX.US,D,20130918,000000,17.8658,17.9671,17.7157,17.8582,123531.36950132,0
+MPLX.US,D,20130919,000000,17.9814,18.4803,17.7759,18.2003,145172.9781786,0
+MPLX.US,D,20130920,000000,18.3064,18.3733,17.9814,18.0503,123649.59535487,0
+MPLX.US,D,20130923,000000,18.0665,18.2606,17.8858,17.9633,148741.72496121,0
+MPLX.US,D,20130924,000000,18.1114,18.1936,17.841,17.9814,92240.229432672,0
+MPLX.US,D,20130925,000000,17.9814,18.1162,17.8371,17.9814,104532.57946164,0
+MPLX.US,D,20130926,000000,18.0025,18.2606,18.0025,18.0903,53220.466531098,0
+MPLX.US,D,20130927,000000,18.0817,18.2548,17.9671,18.1515,158356.73021836,0
+MPLX.US,D,20130930,000000,18.1477,18.2242,17.8582,18.1726,150792.3680846,0
+MPLX.US,D,20131001,000000,18.1936,18.5205,17.9078,18.1936,102022.63412847,0
+MPLX.US,D,20131002,000000,18.3456,18.4661,17.9116,18.1554,92072.829994027,0
+MPLX.US,D,20131003,000000,18.0817,18.2462,17.9518,18.0569,55396.659233478,0
+MPLX.US,D,20131004,000000,18.1037,18.5013,18.0665,18.251,98281.25667476,0
+MPLX.US,D,20131007,000000,18.186,18.5013,18.1764,18.4497,50581.832879461,0
+MPLX.US,D,20131008,000000,18.2462,18.7977,18.2462,18.4535,191336.51212433,0
+MPLX.US,D,20131009,000000,18.3427,18.6706,18.2672,18.4861,105719.02298304,0
+MPLX.US,D,20131010,000000,18.6534,18.8159,18.2318,18.3599,92521.669738893,0
+MPLX.US,D,20131011,000000,18.3255,18.6982,18.3255,18.681,258084.9457909,0
+MPLX.US,D,20131014,000000,18.5453,19.0232,18.4803,18.7747,115180.23000593,0
+MPLX.US,D,20131015,000000,18.8445,18.9506,18.5348,18.6944,20787.87154019,0
+MPLX.US,D,20131016,000000,18.8034,18.8034,18.1764,18.2242,64463.431329068,0
+MPLX.US,D,20131017,000000,18.12,18.8215,18.0111,18.4115,151774.79354014,0
+MPLX.US,D,20131018,000000,18.5511,19.05,18.4803,18.8655,401410.25266546,0
+MPLX.US,D,20131021,000000,19.0548,19.0548,18.3427,18.5864,151508.00068481,0
+MPLX.US,D,20131022,000000,18.6706,18.986,18.6294,18.7547,162332.46688617,0
+MPLX.US,D,20131023,000000,18.6476,19.03,18.3647,18.8215,131420.06804745,0
+MPLX.US,D,20131024,000000,18.8693,19.2431,18.704,18.9783,98768.807539813,0
+MPLX.US,D,20131025,000000,19.0682,19.0892,18.4067,18.6944,56830.016926873,0
+MPLX.US,D,20131028,000000,18.727,19.0892,18.0503,19.0338,92953.769539894,0
+MPLX.US,D,20131029,000000,19.0338,19.0338,18.5061,18.7805,89477.092448543,0
+MPLX.US,D,20131030,000000,18.7499,18.8693,18.4747,18.5511,79030.321230626,0
+MPLX.US,D,20131031,000000,18.6534,18.9305,18.5043,18.5186,121547.68615338,0
+MPLX.US,D,20131101,000000,18.7442,19.0356,18.251,18.4087,309266.27791001,0
+MPLX.US,D,20131104,000000,18.4135,18.5998,18.3532,18.5291,121450.38522967,0
+MPLX.US,D,20131105,000000,18.5043,19.0156,18.5005,18.769,410698.82901725,0
+MPLX.US,D,20131106,000000,18.7986,18.7986,18.4393,18.4699,53035.280902097,0
+MPLX.US,D,20131107,000000,18.5539,18.659,18.1879,18.3264,125001.34582192,0
+MPLX.US,D,20131108,000000,18.3264,18.3628,17.9566,18.0817,522276.83235285,0
+MPLX.US,D,20131111,000000,18.1554,18.379,17.9757,18.0971,64717.669226509,0
+MPLX.US,D,20131112,000000,18.163,18.3943,17.9957,18.2022,36517.141293837,0
+MPLX.US,D,20131113,000000,18.3465,18.4785,18.0903,18.2748,92781.138868792,0
+MPLX.US,D,20131114,000000,18.2328,18.8397,18.2328,18.6944,99799.360333969,0
+MPLX.US,D,20131115,000000,18.7805,18.8159,18.4479,18.6982,449960.27485837,0
+MPLX.US,D,20131118,000000,18.727,18.9659,18.6084,18.6504,422295.42512936,0
+MPLX.US,D,20131119,000000,18.7403,19.3387,18.6151,18.92,334861.65207877,0
+MPLX.US,D,20131120,000000,19.0128,19.2775,18.9707,19.0968,69625.611518273,0
+MPLX.US,D,20131121,000000,19.1504,19.3081,18.9754,19.1226,107717.35378186,0
+MPLX.US,D,20131122,000000,18.9659,19.8834,18.8809,19.3387,259264.06558685,0
+MPLX.US,D,20131125,000000,19.1819,19.6503,19.0566,19.1676,234236.80326299,0
+MPLX.US,D,20131126,000000,19.2575,19.7898,19.0424,19.2335,243058.75367956,0
+MPLX.US,D,20131127,000000,19.1819,19.6598,18.9659,19.0356,94486.520649984,0
+MPLX.US,D,20131129,000000,18.9917,19.3425,18.9917,19.1322,54212.308205067,0
+MPLX.US,D,20131202,000000,19.0596,19.5996,18.8741,19.5432,78319.919862879,0
+MPLX.US,D,20131203,000000,19.59,19.7955,19.3539,19.5432,139160.19959178,0
+MPLX.US,D,20131204,000000,19.5012,19.5012,18.7078,18.8111,255940.14048327,0
+MPLX.US,D,20131205,000000,18.7623,18.942,18.5788,18.7365,229002.43206587,0
+MPLX.US,D,20131206,000000,18.7202,19.1628,18.4087,18.5233,271972.82171946,0
+MPLX.US,D,20131209,000000,18.6084,19.2221,18.5387,19.0662,570362.32110353,0
+MPLX.US,D,20131210,000000,19.1915,19.419,18.663,19.0261,193133.96359678,0
+MPLX.US,D,20131211,000000,18.9525,19.2173,18.5501,18.8043,673088.03287431,0
+MPLX.US,D,20131212,000000,18.8465,19.3425,18.659,19.0214,473143.00461767,0
+MPLX.US,D,20131213,000000,19.0003,19.3989,18.9621,19.1723,138236.36393977,0
+MPLX.US,D,20131216,000000,19.2287,19.6063,19.1226,19.5556,225844.86015443,0
+MPLX.US,D,20131217,000000,19.5594,19.6063,19.3932,19.4238,168212.37216856,0
+MPLX.US,D,20131218,000000,19.4858,19.5212,19.2775,19.4151,146286.18444558,0
+MPLX.US,D,20131219,000000,19.3129,19.6503,19.3129,19.4438,163351.51096891,0
+MPLX.US,D,20131220,000000,19.5432,20.1014,19.3176,20.0269,138546.05290125,0
+MPLX.US,D,20131223,000000,19.9312,20.8211,19.9312,20.5076,326756.3805089,0
+MPLX.US,D,20131224,000000,20.6128,20.6548,20.3279,20.4961,36868.680114991,0
+MPLX.US,D,20131226,000000,20.5936,20.9157,20.3891,20.5411,312917.67816545,0
+MPLX.US,D,20131227,000000,20.4789,20.6128,20.282,20.499,85121.568304309,0
+MPLX.US,D,20131230,000000,20.5411,21.8514,20.5296,21.6545,316763.6802683,0
+MPLX.US,D,20131231,000000,21.7903,22.6074,21.5551,22.3886,496049.52530321,0
+MPLX.US,D,20140102,000000,22.249,22.249,21.1126,21.1786,334001.63746274,0
+MPLX.US,D,20140103,000000,20.6128,20.7752,20.26,20.4847,206199.48978299,0
+MPLX.US,D,20140106,000000,20.3728,20.7513,20.26,20.7513,59919.582816357,0
+MPLX.US,D,20140107,000000,20.7389,20.7389,20.1176,20.3833,79747.000077323,0
+MPLX.US,D,20140108,000000,20.4245,20.8317,20.1109,20.3327,71630.219796042,0
+MPLX.US,D,20140109,000000,20.2658,20.5908,20.2342,20.3327,78468.486864675,0
+MPLX.US,D,20140110,000000,20.4503,20.6644,20.239,20.586,137624.30974221,0
+MPLX.US,D,20140113,000000,20.7877,21.0514,20.2428,20.6128,129882.0857049,0
+MPLX.US,D,20140114,000000,20.9205,21.516,20.5554,20.6968,137297.88083686,0
+MPLX.US,D,20140115,000000,20.7676,20.9463,20.6128,20.6128,111294.4705364,0
+MPLX.US,D,20140116,000000,20.6128,20.9023,20.3833,20.7312,104671.73024502,0
+MPLX.US,D,20140117,000000,20.7513,21.6403,20.7208,21.1575,228134.0474779,0
+MPLX.US,D,20140121,000000,21.3439,21.9671,21.1069,21.7664,211795.86226619,0
+MPLX.US,D,20140122,000000,21.861,22.6113,21.5771,22.2424,480493.93246716,0
+MPLX.US,D,20140123,000000,21.7769,22.2682,21.6459,21.8027,69124.45944883,0
+MPLX.US,D,20140124,000000,21.7511,22.0637,21.6765,21.9356,105565.22474878,0
+MPLX.US,D,20140127,000000,22.1267,23.1839,22.1267,22.726,965091.24367409,0
+MPLX.US,D,20140128,000000,22.8082,23.4992,22.6811,23.2909,384430.71835444,0
+MPLX.US,D,20140129,000000,23.03,23.6971,22.8159,23.5805,308444.97441416,0
+MPLX.US,D,20140130,000000,23.5805,23.8586,23.31,23.4811,220686.8649512,0
+MPLX.US,D,20140131,000000,23.6809,23.8042,23.2785,23.2833,184993.11964619,0
+MPLX.US,D,20140203,000000,23.5575,23.699,22.9525,23.0778,422488.98073029,0
+MPLX.US,D,20140204,000000,23.0098,23.2785,22.2701,22.8177,129846.51332419,0
+MPLX.US,D,20140205,000000,22.9592,23.5824,22.5339,22.9239,117598.10564786,0
+MPLX.US,D,20140206,000000,23.137,24.1798,23.137,23.7506,119186.307822,0
+MPLX.US,D,20140207,000000,23.8462,24.1396,23.2297,24.0077,95205.291989664,0
+MPLX.US,D,20140210,000000,24.0641,24.4895,23.4716,23.7047,122569.86897561,0
+MPLX.US,D,20140211,000000,23.785,23.9427,23.7047,23.8968,92570.843323995,0
+MPLX.US,D,20140212,000000,23.9705,24.3767,23.9705,23.9981,51161.453435768,0
+MPLX.US,D,20140213,000000,23.9064,24.3384,23.5824,24.11,124404.98532175,0
+MPLX.US,D,20140214,000000,24.1894,24.195,23.8911,24.1043,50070.218345103,0
+MPLX.US,D,20140218,000000,24.1588,24.4655,24.0441,24.3919,66234.726639226,0
+MPLX.US,D,20140219,000000,24.5028,25.6833,24.0029,24.5946,407424.07749877,0
+MPLX.US,D,20140220,000000,24.5602,24.5602,24.1645,24.2648,155520.35597982,0
+MPLX.US,D,20140221,000000,24.2008,24.9176,24.0689,24.5344,227805.52607956,0
+MPLX.US,D,20140224,000000,24.6366,25.4051,24.6366,25.0342,136550.86084191,0
+MPLX.US,D,20140225,000000,25.1117,25.2531,24.5554,24.8756,90092.285385563,0
+MPLX.US,D,20140226,000000,24.8431,25.1633,24.543,24.953,48197.437125266,0
+MPLX.US,D,20140227,000000,25.0534,25.1767,24.7819,24.8995,87908.768957742,0
+MPLX.US,D,20140228,000000,25.0458,25.0534,24.543,24.7026,96636.557190077,0
+MPLX.US,D,20140303,000000,24.7026,24.9941,24.6224,24.6672,152336.6279061,0
+MPLX.US,D,20140304,000000,24.7208,24.9941,24.6806,24.7973,307456.27147966,0
+MPLX.US,D,20140305,000000,24.716,25.0342,24.4981,24.8489,462696.23339975,0
+MPLX.US,D,20140306,000000,24.7771,24.8613,24.5143,24.7026,84779.445701578,0
+MPLX.US,D,20140307,000000,24.7973,25.1308,24.7361,24.9597,99677.995740951,0
+MPLX.US,D,20140310,000000,25.0314,25.1059,24.6012,25.0256,129240.7366056,0
+MPLX.US,D,20140311,000000,25.0534,25.0878,24.7877,24.9339,105421.88897944,0
+MPLX.US,D,20140312,000000,24.9884,25.1222,24.7723,25.1222,71991.17483562,0
+MPLX.US,D,20140313,000000,25.2723,25.4146,24.8575,24.8995,54224.863162966,0
+MPLX.US,D,20140314,000000,24.9014,24.9817,24.673,24.7973,92220.350749333,0
+MPLX.US,D,20140317,000000,24.8431,24.8431,24.5946,24.7723,79247.940500864,0
+MPLX.US,D,20140318,000000,24.7294,25.0458,24.4082,24.7026,141205.61148272,0
+MPLX.US,D,20140319,000000,24.673,24.673,23.7917,24.238,146935.90351682,0
+MPLX.US,D,20140320,000000,24.0287,24.1588,23.416,23.9771,145692.96268489,0
+MPLX.US,D,20140321,000000,24.0173,24.521,23.6952,24.176,150966.04500219,0
+MPLX.US,D,20140324,000000,24.2208,24.4379,23.4246,23.871,134221.91615176,0
+MPLX.US,D,20140325,000000,24.0287,24.176,23.6025,23.9705,75337.071115529,0
+MPLX.US,D,20140326,000000,24.0393,24.5382,23.9064,24.2754,59868.316738272,0
+MPLX.US,D,20140327,000000,24.1894,24.1894,23.8825,24.0125,36405.192919243,0
+MPLX.US,D,20140328,000000,24.1234,24.3967,23.8042,24.3298,80453.216459105,0
+MPLX.US,D,20140331,000000,24.4379,24.7973,24.1502,24.7934,92347.992821299,0
+MPLX.US,D,20140401,000000,24.7973,24.9234,24.5602,24.7427,132462.12955302,0
+MPLX.US,D,20140402,000000,24.7026,25.1012,24.4483,24.7265,125769.2907467,0
+MPLX.US,D,20140403,000000,24.7934,24.8555,24.543,24.7973,302050.31585793,0
+MPLX.US,D,20140404,000000,24.8211,25.0954,24.3614,24.6146,297397.6577101,0
+MPLX.US,D,20140407,000000,24.6098,24.9941,24.3729,24.673,121138.6037752,0
+MPLX.US,D,20140408,000000,24.7523,24.7973,24.6624,24.7973,46537.04394321,0
+MPLX.US,D,20140409,000000,24.7973,25.7597,24.7628,25.1117,225561.32735523,0
+MPLX.US,D,20140410,000000,25.1117,25.5925,24.8431,25.0534,65665.568547835,0
+MPLX.US,D,20140411,000000,24.9817,25.5925,24.9817,25.4051,56958.70524533,0
+MPLX.US,D,20140414,000000,25.6221,26.4507,25.5809,26.1239,81263.011243549,0
+MPLX.US,D,20140415,000000,26.2692,26.6686,26.0121,26.5702,67604.263296638,0
+MPLX.US,D,20140416,000000,26.6686,27.2211,26.0866,27.1122,103694.53602193,0
+MPLX.US,D,20140417,000000,27.1495,27.807,26.8885,27.397,55492.913910698,0
+MPLX.US,D,20140421,000000,27.5251,27.829,27.5251,27.7832,105189.62225833,0
+MPLX.US,D,20140422,000000,27.9198,28.5946,27.7574,28.5946,322820.40120777,0
+MPLX.US,D,20140423,000000,28.6538,29.387,28.4809,28.8355,96115.526437295,0
+MPLX.US,D,20140424,000000,29.0247,29.0247,27.4342,27.7774,192353.4637141,0
+MPLX.US,D,20140425,000000,28.2028,28.2028,27.4811,27.8012,208838.12343463,0
+MPLX.US,D,20140428,000000,27.8892,27.9141,27.3224,27.3224,87299.853499671,0
+MPLX.US,D,20140429,000000,27.5251,27.7354,27.0835,27.6751,107319.78011508,0
+MPLX.US,D,20140430,000000,27.4811,27.7325,27.0835,27.3942,204496.20049479,0
+MPLX.US,D,20140501,000000,27.3416,28.8421,27.3416,28.1464,153612.00237927,0
+MPLX.US,D,20140502,000000,28.2084,28.7657,27.7497,28.2324,120324.62400478,0
+MPLX.US,D,20140505,000000,28.3691,29.1997,28.1912,28.8287,114475.05987065,0
+MPLX.US,D,20140506,000000,28.8335,29.2723,28.5535,29.0562,75305.683720783,0
+MPLX.US,D,20140507,000000,29.2063,29.7559,28.8421,29.7559,130368.59032346,0
+MPLX.US,D,20140508,000000,29.8304,30.3208,28.8985,29.0066,59925.860295306,0
+MPLX.US,D,20140509,000000,28.996,29.4194,28.5239,29.0476,65748.222020665,0
+MPLX.US,D,20140512,000000,29.428,29.6536,29.0821,29.4146,185981.82258069,0
+MPLX.US,D,20140513,000000,29.5208,29.5657,28.7935,29.4252,186335.45389482,0
+MPLX.US,D,20140514,000000,29.322,29.7874,28.7895,29.774,113979.13903366,0
+MPLX.US,D,20140515,000000,29.7874,29.9079,29.2598,29.6536,49791.916778357,0
+MPLX.US,D,20140516,000000,29.2761,30.4192,29.2761,30.4192,46232.586214175,0
+MPLX.US,D,20140519,000000,30.5282,31.4372,29.7626,30.1067,391922.88948027,0
+MPLX.US,D,20140520,000000,30.1574,30.4938,29.7626,30.1488,95261.789300207,0
+MPLX.US,D,20140521,000000,30.5043,30.5492,29.7138,29.8868,104699.97890029,0
+MPLX.US,D,20140522,000000,29.9719,30.3323,29.7138,29.9471,77494.431381062,0
+MPLX.US,D,20140523,000000,30.1019,30.7423,29.4596,29.5925,304872.04264559,0
+MPLX.US,D,20140527,000000,29.6489,30.4364,29.2675,30.1668,78335.613560252,0
+MPLX.US,D,20140528,000000,30.2481,30.7423,29.8152,30.0407,95228.309412479,0
+MPLX.US,D,20140529,000000,30.0837,30.3571,29.2723,29.5523,47865.776987452,0
+MPLX.US,D,20140530,000000,29.4538,29.9117,28.8546,29.1021,125361.254615,0
+MPLX.US,D,20140602,000000,29.0314,29.6536,28.7849,29.322,170465.98711131,0
+MPLX.US,D,20140603,000000,29.1777,29.8868,28.8708,29.8821,235669.11470989,0
+MPLX.US,D,20140604,000000,29.7444,30.2481,29.2101,29.5323,71812.266685568,0
+MPLX.US,D,20140605,000000,29.7081,30.1535,29.1289,29.2149,215783.1076454,0
+MPLX.US,D,20140606,000000,29.2445,29.4854,28.197,28.7771,230980.88418135,0
+MPLX.US,D,20140609,000000,28.7255,29.5055,28.7017,28.8546,87474.576663757,0
+MPLX.US,D,20140610,000000,28.8059,29.9117,28.8059,29.9117,80530.638699479,0
+MPLX.US,D,20140611,000000,29.7339,30.0101,28.8938,28.9244,106820.72053861,0
+MPLX.US,D,20140612,000000,28.9626,29.6804,28.7981,29.5925,72408.62718574,0
+MPLX.US,D,20140613,000000,29.5657,30.6553,29.4797,30.4727,95173.904594919,0
+MPLX.US,D,20140616,000000,30.4536,30.7739,29.8572,30.188,110557.91300636,0
+MPLX.US,D,20140617,000000,30.228,31.484,30.1668,30.8341,120114.32845999,0
+MPLX.US,D,20140618,000000,30.9153,31.5653,30.6066,30.6782,196878.47978997,0
+MPLX.US,D,20140619,000000,30.5454,31.5653,30.5282,31.2259,126883.54326018,0
+MPLX.US,D,20140620,000000,31.3846,32.7447,31.2059,31.4037,147495.6453898,0
+MPLX.US,D,20140623,000000,32.0928,32.845,31.484,32.2658,102660.8444883,0
+MPLX.US,D,20140624,000000,32.3614,33.2847,32.3614,32.7896,120234.64680651,0
+MPLX.US,D,20140625,000000,32.8135,33.7168,32.8135,33.3286,91749.539828145,0
+MPLX.US,D,20140626,000000,33.4204,33.8553,32.934,33.364,84270.969906695,0
+MPLX.US,D,20140627,000000,33.4204,33.7722,32.3423,32.8852,86199.202190583,0
+MPLX.US,D,20140630,000000,32.7849,33.0544,32.1358,32.8393,101520.43581253,0
+MPLX.US,D,20140701,000000,32.8317,34.1927,32.7801,33.5285,72130.325618992,0
+MPLX.US,D,20140702,000000,33.429,34.6477,32.9626,33.8046,153979.2348978,0
+MPLX.US,D,20140703,000000,33.9843,33.9843,33.1289,33.6909,81035.975754888,0
+MPLX.US,D,20140707,000000,33.71,33.8496,32.3815,32.8708,84666.451080493,0
+MPLX.US,D,20140708,000000,32.4445,32.566,31.8979,32.2783,93504.095194438,0
+MPLX.US,D,20140709,000000,32.3031,32.585,30.8856,31.3942,159402.97670989,0
+MPLX.US,D,20140710,000000,31.1551,32.8785,30.6295,32.0077,120621.75800838,0
+MPLX.US,D,20140711,000000,32.0699,32.7533,31.8873,32.1798,107526.9369204,0
+MPLX.US,D,20140714,000000,32.4904,32.6625,31.7726,31.9083,85487.754576344,0
+MPLX.US,D,20140715,000000,32.1176,32.6558,30.6486,30.7605,297927.05843481,0
+MPLX.US,D,20140716,000000,30.9668,32.3451,30.6859,30.7423,266396.32791961,0
+MPLX.US,D,20140717,000000,30.6582,31.3808,29.5055,30.4861,132301.00759332,0
+MPLX.US,D,20140718,000000,30.6515,31.5911,30.2118,31.0577,139711.57149282,0
+MPLX.US,D,20140721,000000,31.0376,31.0376,30.3695,30.5454,154578.73413745,0
+MPLX.US,D,20140722,000000,30.6352,30.9564,30.2176,30.6639,74827.549074154,0
+MPLX.US,D,20140723,000000,30.8398,31.1351,29.7626,30.5396,175029.71430736,0
+MPLX.US,D,20140724,000000,30.7145,31.4372,29.8352,30.2835,102266.40956099,0
+MPLX.US,D,20140725,000000,30.1019,30.1019,28.2744,29.2761,486482.64738466,0
+MPLX.US,D,20140728,000000,29.3009,29.796,28.6538,29.495,99629.868402341,0
+MPLX.US,D,20140729,000000,29.4701,30.6066,29.1777,29.9145,102028.91160742,0
+MPLX.US,D,20140730,000000,29.9623,30.3208,28.8938,29.5093,188104.656712,0
+MPLX.US,D,20140731,000000,28.1692,29.5169,28.1692,29.0677,335906.85232381,0
+MPLX.US,D,20140801,000000,28.174,29.9557,28.174,29.1633,192911.11309409,0
+MPLX.US,D,20140804,000000,29.2321,30.2395,29.1891,29.7014,146789.42900802,0
+MPLX.US,D,20140805,000000,29.9614,30.316,28.889,29.3888,188278.33362959,0
+MPLX.US,D,20140806,000000,29.4902,30.0637,29.041,29.2914,313796.52521833,0
+MPLX.US,D,20140807,000000,29.1117,29.9614,28.9597,29.2962,141501.69923982,0
+MPLX.US,D,20140808,000000,29.4156,29.9519,29.0677,29.8132,113137.95685447,0
+MPLX.US,D,20140811,000000,29.9777,30.7165,29.9614,30.6897,93925.732530525,0
+MPLX.US,D,20140812,000000,30.8178,31.3129,30.2176,30.6028,85113.198332376,0
+MPLX.US,D,20140813,000000,31.0835,32.1798,30.662,32.1702,165319.50061948,0
+MPLX.US,D,20140814,000000,31.9743,32.5239,31.4582,32.4723,61018.141632463,0
+MPLX.US,D,20140815,000000,32.5239,32.8718,31.3043,31.7497,200953.60987447,0
+MPLX.US,D,20140818,000000,31.7134,32.5086,31.6216,32.0383,56034.869593311,0
+MPLX.US,D,20140819,000000,32.8259,32.954,31.8873,32.6921,153320.09960813,0
+MPLX.US,D,20140820,000000,32.5086,32.9942,31.4028,31.8529,126015.15867221,0
+MPLX.US,D,20140821,000000,31.9743,32.2687,31.4582,31.7544,81203.375193532,0
+MPLX.US,D,20140822,000000,31.6541,31.7239,30.7519,31.1849,101177.26696331,0
+MPLX.US,D,20140825,000000,31.6828,31.873,31.3817,31.4926,95965.913189007,0
+MPLX.US,D,20140826,000000,31.5299,31.7172,31.1973,31.5413,47809.279676909,0
+MPLX.US,D,20140827,000000,31.6981,32.0077,31.2976,31.5767,110581.97667567,0
+MPLX.US,D,20140828,000000,31.376,31.461,30.92,31.2441,50679.133803174,0
+MPLX.US,D,20140829,000000,31.2211,31.5413,31.1255,31.2441,93914.223819118,0
+MPLX.US,D,20140902,000000,31.2441,31.7908,30.987,31.6637,60836.094742937,0
+MPLX.US,D,20140903,000000,31.7048,32.24,31.2441,32.2218,238757.63435288,0
+MPLX.US,D,20140904,000000,32.3442,32.7849,32.2572,32.6414,94009.432249847,0
+MPLX.US,D,20140905,000000,32.7026,32.7753,32.1798,32.6367,205601.03678984,0
+MPLX.US,D,20140908,000000,32.5239,32.9014,32.2821,32.8259,57830.228572774,0
+MPLX.US,D,20140909,000000,32.5898,34.0503,32.5898,33.8505,116797.72708184,0
+MPLX.US,D,20140910,000000,33.8132,34.813,33.5217,33.5409,193929.11093035,0
+MPLX.US,D,20140911,000000,33.4548,34.1306,32.37,32.7849,106476.5054429,0
+MPLX.US,D,20140912,000000,32.8403,33.0878,32.0622,32.2266,251851.40919437,0
+MPLX.US,D,20140915,000000,32.0718,32.2324,30.9258,31.1495,210930.61641769,0
+MPLX.US,D,20140916,000000,30.8379,32.068,30.7967,30.9096,496235.7571787,0
+MPLX.US,D,20140917,000000,31.0959,33.127,31.0959,31.7812,1198680.4203588,0
+MPLX.US,D,20140918,000000,31.7544,31.8625,31.268,31.4983,175745.34690757,0
+MPLX.US,D,20140919,000000,31.5117,31.786,31.354,31.5241,118962.41107281,0
+MPLX.US,D,20140922,000000,31.6579,31.8176,31.376,31.742,82946.42184842,0
+MPLX.US,D,20140923,000000,31.5184,31.8271,30.7031,30.9096,207626.56999743,0
+MPLX.US,D,20140924,000000,30.9984,31.8214,30.3705,30.9153,130548.54472001,0
+MPLX.US,D,20140925,000000,30.7919,31.1609,30.552,30.8063,99722.984340087,0
+MPLX.US,D,20140926,000000,30.7661,31.1007,30.2032,30.5912,130471.12247963,0
+MPLX.US,D,20140929,000000,30.4747,30.9668,30.2845,30.662,79912.307022985,0
+MPLX.US,D,20140930,000000,30.8245,30.9306,30.0895,30.188,126926.43936633,0
+MPLX.US,D,20141001,000000,30.0608,30.229,29.4682,30.0149,175085.16537141,0
+MPLX.US,D,20141002,000000,30.0474,30.4249,29.1079,29.5475,123834.78098387,0
+MPLX.US,D,20141003,000000,29.8028,30.2845,29.7014,30.188,32659.630479569,0
+MPLX.US,D,20141006,000000,30.0895,31.0653,29.5781,31.0414,83407.816551184,0
+MPLX.US,D,20141007,000000,30.7919,31.5575,30.4651,30.9306,91466.007028941,0
+MPLX.US,D,20141008,000000,30.7661,30.8121,29.7464,30.2902,123252.02168808,0
+MPLX.US,D,20141009,000000,30.0541,30.6935,28.8517,29.6192,108374.39657854,0
+MPLX.US,D,20141010,000000,29.8132,29.9977,28.1798,29.0161,177945.60327926,0
+MPLX.US,D,20141013,000000,29.1729,29.1729,25.9385,26.0799,310314.61689452,0
+MPLX.US,D,20141014,000000,25.9623,27.6187,24.8393,25.6813,436230.38215004,0
+MPLX.US,D,20141015,000000,24.7533,27.9246,23.6025,27.6255,606025.72526028,0
+MPLX.US,D,20141016,000000,26.4536,31.4515,26.1918,30.3839,613947.90369413,0
+MPLX.US,D,20141017,000000,30.684,31.396,30.3705,30.6467,357233.54080713,0
+MPLX.US,D,20141020,000000,30.7403,30.9344,29.364,29.8028,187180.82105998,0
+MPLX.US,D,20141021,000000,30.0101,30.598,29.5781,30.1612,466605.01029211,0
+MPLX.US,D,20141022,000000,30.3581,30.9306,29.408,29.408,499067.94643127,0
+MPLX.US,D,20141023,000000,29.7052,30.1754,29.4462,29.8544,103260.34372795,0
+MPLX.US,D,20141024,000000,29.0333,30.4383,29.0333,30.0216,185324.77978401,0
+MPLX.US,D,20141027,000000,29.9757,30.2176,29.5781,29.8849,129546.24058112,0
+MPLX.US,D,20141028,000000,30.0703,30.5272,29.8247,30.3705,145519.28576729,0
+MPLX.US,D,20141029,000000,30.3227,31.2393,30.1105,30.8541,182329.37607876,0
+MPLX.US,D,20141030,000000,32.0115,35.3664,31.5575,33.1537,1698292.4149656,0
+MPLX.US,D,20141031,000000,33.992,34.9028,33.2436,34.3409,913648.3499321,0
+MPLX.US,D,20141103,000000,34.4383,36.8231,34.0838,36.0508,436778.61531159,0
+MPLX.US,D,20141104,000000,35.9389,36.8766,34.6352,35.0214,326293.93955964,0
+MPLX.US,D,20141105,000000,35.5872,36.1348,34.3265,35.3512,314848.00294231,0
+MPLX.US,D,20141106,000000,35.4591,36.8814,34.9248,35.2116,744782.07370633,0
+MPLX.US,D,20141107,000000,35.0214,37.5973,34.8407,36.0039,347109.01350861,0
+MPLX.US,D,20141110,000000,35.9237,36.9004,35.0472,35.4142,387145.72799995,0
+MPLX.US,D,20141111,000000,35.5987,36.2419,34.8637,34.9278,322367.37647693,0
+MPLX.US,D,20141112,000000,35.2039,35.5691,34.5396,34.619,239339.34740217,0
+MPLX.US,D,20141113,000000,34.9182,35.9255,34.3265,34.6094,365804.39206574,0
+MPLX.US,D,20141114,000000,34.6094,35.4754,34.6094,35.073,754672.24179075,0
+MPLX.US,D,20141117,000000,35.073,35.7478,34.857,35.3808,248542.13154166,0
+MPLX.US,D,20141118,000000,35.2039,36.2305,34.6773,35.2785,357392.57027385,0
+MPLX.US,D,20141119,000000,35.4438,35.6407,34.5856,34.6821,482766.37984675,0
+MPLX.US,D,20141120,000000,34.5932,37.3554,34.4087,35.7994,2130040.677146,0
+MPLX.US,D,20141121,000000,35.9027,36.1492,34.8924,35.0768,662684.15776254,0
+MPLX.US,D,20141124,000000,35.1619,35.8979,34.5684,34.7089,265511.20338777,0
+MPLX.US,D,20141125,000000,35.0214,36.0039,34.641,35.9849,292675.94729383,0
+MPLX.US,D,20141126,000000,36.0833,36.1999,35.5987,36.0708,296520.9031502,0
+MPLX.US,D,20141128,000000,35.9963,35.9963,34.0015,34.2022,163791.98074185,0
+MPLX.US,D,20141201,000000,33.6814,34.1774,32.1684,33.8773,542341.7475674,0
+MPLX.US,D,20141202,000000,33.8161,36.4684,33.8161,35.7755,1014289.9386917,0
+MPLX.US,D,20141203,000000,34.3877,35.6646,34.2845,35.2221,7590062.1325726,0
+MPLX.US,D,20141204,000000,34.7891,35.4706,34.6505,34.8407,736200.75998281,0
+MPLX.US,D,20141205,000000,34.5072,35.1017,33.0658,33.3592,540340.2780291,0
+MPLX.US,D,20141208,000000,33.1356,33.4099,30.3341,31.0052,724630.32003299,0
+MPLX.US,D,20141209,000000,31.0711,32.0852,30.748,31.8548,547065.55047666,0
+MPLX.US,D,20141210,000000,31.375,31.4132,30.057,31.0194,643338.01388768,0
+MPLX.US,D,20141211,000000,31.1293,32.0087,30.9382,31.3903,469059.50456124,0
+MPLX.US,D,20141212,000000,31.2259,31.9237,30.1554,30.901,491868.72432306,0
+MPLX.US,D,20141215,000000,31.1399,31.6723,30.8656,31.0931,538326.25353291,0
+MPLX.US,D,20141216,000000,30.9124,31.6551,30.5301,30.8398,674115.44692898,0
+MPLX.US,D,20141217,000000,30.5301,33.0744,30.5301,32.4551,676956.00615348,0
+MPLX.US,D,20141218,000000,33.6584,35.094,32.0441,33.3372,604318.2509861,0
+MPLX.US,D,20141219,000000,33.4711,34.3151,32.91,34.2242,748409.41029246,0
+MPLX.US,D,20141222,000000,33.9967,34.3409,33.3678,33.6584,455922.83361359,0
+MPLX.US,D,20141223,000000,33.6584,34.1468,32.8317,33.8209,354422.2764844,0
+MPLX.US,D,20141224,000000,33.6364,34.4498,33.1661,34.1038,131674.30594489,0
+MPLX.US,D,20141226,000000,34.2195,34.6945,33.3544,34.0618,117166.00584686,0
+MPLX.US,D,20141229,000000,33.9805,35.788,33.9805,35.7708,405703.0020202,0
+MPLX.US,D,20141230,000000,35.6646,37.3382,35.3636,36.4446,373395.95660827,0
+MPLX.US,D,20141231,000000,36.4216,37.9882,36.2419,37.8486,406243.91145632,0
+MPLX.US,D,20150102,000000,38.4766,39.5127,37.6336,39.0911,355554.31518824,0
+MPLX.US,D,20150105,000000,38.6725,39.4333,37.1748,37.2398,522680.68349859,0
+MPLX.US,D,20150106,000000,36.8957,37.7043,36.0766,36.608,373229.60341613,0
+MPLX.US,D,20150107,000000,36.9426,37.2293,34.6467,35.9447,403752.79855999,0
+MPLX.US,D,20150108,000000,36.1292,37.0831,35.7019,36.8498,319567.6208656,0
+MPLX.US,D,20150109,000000,36.8814,37.5505,35.3578,37.4281,337114.22077504,0
+MPLX.US,D,20150112,000000,37.277,37.277,35.2785,35.8711,292495.99289729,0
+MPLX.US,D,20150113,000000,36.088,36.3089,34.857,35.2431,356699.95509646,0
+MPLX.US,D,20150114,000000,34.7193,35.592,33.6269,35.3072,410073.17361531,0
+MPLX.US,D,20150115,000000,35.592,35.9849,34.836,35.656,293384.25616859,0
+MPLX.US,D,20150116,000000,35.742,37.0831,35.7372,37.0104,288971.18846733,0
+MPLX.US,D,20150120,000000,37.0104,38.2243,36.2219,37.6336,266926.77489082,0
+MPLX.US,D,20150121,000000,37.71,38.7929,37.4625,37.7292,216058.27047267,0
+MPLX.US,D,20150122,000000,37.9633,38.597,37.5915,38.3647,216518.61892894,0
+MPLX.US,D,20150123,000000,38.3686,40.2801,38.3686,40.1875,392179.2198707,0
+MPLX.US,D,20150126,000000,40.4331,41.192,39.852,40.2095,271546.99939741,0
+MPLX.US,D,20150127,000000,39.96,40.825,39.3062,40.6903,307940.68360524,0
+MPLX.US,D,20150128,000000,40.6817,44.07,40.4494,42.0322,578190.33735315,0
+MPLX.US,D,20150129,000000,41.5724,42.2271,39.8319,41.8391,643938.55937381,0
+MPLX.US,D,20150130,000000,41.8104,42.1172,40.3299,41.1605,476226.29302821,0
+MPLX.US,D,20150202,000000,41.6231,41.8945,40.5631,41.342,207351.40717017,0
+MPLX.US,D,20150203,000000,41.5781,42.468,40.9674,41.0085,252172.60686727,0
+MPLX.US,D,20150204,000000,40.2267,40.6453,38.9506,39.5653,565087.14629324,0
+MPLX.US,D,20150205,000000,40.1598,41.9069,39.0797,41.1375,503500.89281587,0
+MPLX.US,D,20150206,000000,41.2512,43.0635,41.2512,41.8047,474880.8200401,0
+MPLX.US,D,20150209,000000,41.8267,42.793,41.1413,41.2684,189448.03720712,0
+MPLX.US,D,20150210,000000,41.3192,41.5199,40.155,40.6817,151403.37603566,0
+MPLX.US,D,20150211,000000,40.4264,41.0343,40.1903,40.2429,171790.53516958,0
+MPLX.US,D,20150212,000000,40.6673,41.1107,40.1444,40.3653,105937.68849977,0
+MPLX.US,D,20150213,000000,40.7457,41.1413,39.9007,40.1741,369220.38686059,0
+MPLX.US,D,20150217,000000,40.2582,40.8756,39.3263,39.9743,315857.63080664,0
+MPLX.US,D,20150218,000000,39.9389,41.3038,39.1514,41.1653,277207.19291658,0
+MPLX.US,D,20150219,000000,40.2582,42.2309,40.2582,41.2732,204130.01422275,0
+MPLX.US,D,20150220,000000,41.2828,42.4011,40.7561,41.7492,222158.93376477,0
+MPLX.US,D,20150223,000000,41.6278,41.7588,41.0927,41.5475,165831.11515384,0
+MPLX.US,D,20150224,000000,41.4472,42.3342,41.345,41.6928,97258.027606045,0
+MPLX.US,D,20150225,000000,41.8267,42.575,41.4997,42.4068,145584.15304976,0
+MPLX.US,D,20150226,000000,42.448,42.6114,41.5055,41.6278,217707.15494332,0
+MPLX.US,D,20150227,000000,41.7951,42.6229,41.3488,42.534,405020.84930772,0
+MPLX.US,D,20150302,000000,42.5856,42.856,42.1851,42.5435,224753.62506377,0
+MPLX.US,D,20150303,000000,42.4364,42.8818,41.9137,42.2835,280408.70718065,0
+MPLX.US,D,20150304,000000,42.1536,42.6047,41.4759,42.0035,307079.62274271,0
+MPLX.US,D,20150305,000000,41.8535,42.5722,41.5199,42.0035,190546.59602322,0
+MPLX.US,D,20150306,000000,41.8725,42.0159,39.7765,39.8443,426314.05790332,0
+MPLX.US,D,20150309,000000,40.0814,40.3241,39.463,39.5748,146286.18444558,0
+MPLX.US,D,20150310,000000,39.2766,39.5337,38.3647,38.3686,262049.1737473,0
+MPLX.US,D,20150311,000000,38.2931,38.2931,37.5255,37.8219,216248.68733413,0
+MPLX.US,D,20150312,000000,37.8525,38.3686,37.5982,38.2052,146103.09130956,0
+MPLX.US,D,20150313,000000,38.101,39.1791,37.8467,39.1791,220889.83677056,0
+MPLX.US,D,20150316,000000,38.6697,39.1571,37.7732,37.8897,332586.0659597,0
+MPLX.US,D,20150317,000000,37.6431,38.4546,37.5255,37.8897,235767.4618801,0
+MPLX.US,D,20150318,000000,38.2405,40.155,37.5323,39.311,240404.42633056,0
+MPLX.US,D,20150319,000000,39.8644,39.8644,37.8897,38.2138,263017.99799846,0
+MPLX.US,D,20150320,000000,38.1354,38.4565,37.7082,37.8219,669035.92021261,0
+MPLX.US,D,20150323,000000,37.7138,38.3427,37.3794,37.3908,300506.05603644,0
+MPLX.US,D,20150324,000000,37.258,38.0838,36.9416,37.0343,279247.37357506,0
+MPLX.US,D,20150325,000000,36.9913,37.299,36.6367,36.8336,493755.10674729,0
+MPLX.US,D,20150326,000000,36.912,37.1271,35.8701,35.9849,488731.03109497,0
+MPLX.US,D,20150327,000000,35.9293,36.156,35.1858,35.9437,621886.82207186,0
+MPLX.US,D,20150330,000000,36.0565,36.8565,35.8854,36.6443,195762.1347835,0
+MPLX.US,D,20150331,000000,36.37,37.9203,36.0565,37.9079,519655.98489158,0
+MPLX.US,D,20150401,000000,38.1583,38.4403,37.6651,37.8945,155955.59452029,0
+MPLX.US,D,20150402,000000,37.6804,38.468,37.6718,38.2463,142037.37744349,0
+MPLX.US,D,20150406,000000,38.2405,38.922,37.9929,38.2931,148031.32359346,0
+MPLX.US,D,20150407,000000,38.3409,39.1514,37.385,37.7138,259007.73519643,0
+MPLX.US,D,20150408,000000,37.8659,38.5358,37.4166,38.4125,176822.98079385,0
+MPLX.US,D,20150409,000000,38.2931,38.4049,37.7856,37.8582,308651.08497299,0
+MPLX.US,D,20150410,000000,37.8783,37.8783,37.2035,37.7732,263213.64609237,0
+MPLX.US,D,20150413,000000,37.6498,38.5636,37.6307,38.3973,185325.8260305,0
+MPLX.US,D,20150414,000000,38.4355,38.8044,38.1182,38.7365,232868.31285207,0
+MPLX.US,D,20150415,000000,38.922,39.2231,38.4479,39.1944,175985.98360062,0
+MPLX.US,D,20150416,000000,39.1103,39.3732,38.6955,38.9506,69914.375549934,0
+MPLX.US,D,20150417,000000,38.8102,39.1141,38.1717,38.9583,120400.99999867,0
+MPLX.US,D,20150420,000000,39.3263,39.3263,37.9337,38.6295,134815.13791246,0
+MPLX.US,D,20150421,000000,38.9106,39.0759,38.3753,38.9688,164024.24746296,0
+MPLX.US,D,20150422,000000,39.0759,39.6121,38.7949,39.3492,138709.26735394,0
+MPLX.US,D,20150423,000000,39.4391,39.5337,38.2959,39.1629,157882.78055769,0
+MPLX.US,D,20150424,000000,39.0157,39.0692,38.3122,38.5044,90249.222359292,0
+MPLX.US,D,20150427,000000,39.3999,39.3999,38.3523,38.4183,177212.18448869,0
+MPLX.US,D,20150428,000000,39.1724,39.6848,38.5664,39.5069,119234.43516061,0
+MPLX.US,D,20150429,000000,39.5251,41.3966,39.3263,41.3086,191512.28153491,0
+MPLX.US,D,20150430,000000,40.2133,41.1471,39.8903,40.2324,212579.50088834,0
+MPLX.US,D,20150501,000000,40.1732,41.0238,39.9007,40.2849,115725.32442802,0
+MPLX.US,D,20150504,000000,40.1732,40.4264,39.0606,39.2766,167051.03856296,0
+MPLX.US,D,20150505,000000,39.3062,39.9772,38.4957,38.7968,145903.25822969,0
+MPLX.US,D,20150506,000000,39.1189,39.1189,37.5905,37.7292,143452.94894652,0
+MPLX.US,D,20150507,000000,37.7206,38.9488,37.4959,38.5148,156074.86662034,0
+MPLX.US,D,20150508,000000,38.77,38.9574,38.2501,38.5282,50943.83416553,0
+MPLX.US,D,20150511,000000,38.3657,39.3856,38.0522,38.8886,121300.77198138,0
+MPLX.US,D,20150512,000000,38.7089,39.4477,38.1258,38.9154,81027.605782955,0
+MPLX.US,D,20150513,000000,39.0157,39.0157,37.4281,38.1096,103609.79005612,0
+MPLX.US,D,20150514,000000,38.2721,38.8732,37.7512,38.1774,188963.62508155,0
+MPLX.US,D,20150515,000000,38.1316,38.4326,37.3764,37.8869,134447.90539394,0
+MPLX.US,D,20150518,000000,37.9327,38.4565,37.5275,37.7244,350869.22339916,0
+MPLX.US,D,20150519,000000,37.7396,38.4738,37.3717,37.97,244136.38756583,0
+MPLX.US,D,20150520,000000,38.08,38.2501,37.7158,38.2042,84001.038311881,0
+MPLX.US,D,20150521,000000,38.0121,38.4794,37.9786,38.2673,187043.76276959,0
+MPLX.US,D,20150522,000000,38.0694,38.491,37.949,38.2501,218379.89143737,0
+MPLX.US,D,20150526,000000,38.36,38.36,38.0159,38.2769,95806.883722294,0
+MPLX.US,D,20150527,000000,38.2769,38.4794,37.1423,37.6948,421180.12636939,0
+MPLX.US,D,20150528,000000,37.6364,38.2501,37.2723,37.5849,213589.12875266,0
+MPLX.US,D,20150529,000000,37.4711,37.9729,37.299,37.9729,208765.93242672,0
+MPLX.US,D,20150601,000000,37.9327,38.381,37.5753,38.2721,209323.5818067,0
+MPLX.US,D,20150602,000000,38.1468,38.6515,37.9279,38.2721,255193.12048832,0
+MPLX.US,D,20150603,000000,38.4059,38.6515,37.4653,37.6794,181658.73207769,0
+MPLX.US,D,20150604,000000,37.4587,37.709,37.0907,37.1567,159552.58995817,0
+MPLX.US,D,20150605,000000,37.1614,37.8869,36.5354,37.2684,282579.66865057,0
+MPLX.US,D,20150608,000000,37.1261,37.6403,37.0601,37.0955,174739.90402921,0
+MPLX.US,D,20150609,000000,37.0955,37.5953,36.8661,36.9168,217313.7662625,0
+MPLX.US,D,20150610,000000,37.0142,37.5513,36.7208,37.4348,249950.37931926,0
+MPLX.US,D,20150611,000000,37.6278,38.1574,37.1901,37.4911,182491.54428495,0
+MPLX.US,D,20150612,000000,37.1739,38.9154,37.019,37.8869,280084.37076828,0
+MPLX.US,D,20150615,000000,37.6948,38.6831,37.6756,38.6142,215489.11238128,0
+MPLX.US,D,20150616,000000,38.5378,39.4849,38.5378,39.4028,242406.94211534,0
+MPLX.US,D,20150617,000000,39.4505,39.4505,38.9526,38.9526,107646.20902044,0
+MPLX.US,D,20150618,000000,38.9382,39.4362,38.0828,38.944,547095.89162491,0
+MPLX.US,D,20150619,000000,38.7567,39.1667,38.0465,38.1927,242406.94211534,0
+MPLX.US,D,20150622,000000,38.4326,38.9154,38.1344,38.4011,102656.65950234,0
+MPLX.US,D,20150623,000000,38.5846,39.6331,38.0628,39.5137,286372.31218237,0
+MPLX.US,D,20150624,000000,39.3999,39.6876,38.944,39.2498,90157.152668037,0
+MPLX.US,D,20150625,000000,39.1447,39.4314,38.7748,38.8121,127257.05325766,0
+MPLX.US,D,20150626,000000,38.7623,39.0367,38.2128,38.2405,154748.22606907,0
+MPLX.US,D,20150629,000000,38.1344,38.1344,37.278,37.4491,286814.87444828,0
+MPLX.US,D,20150630,000000,37.819,37.819,36.8298,37.1317,218435.34250143,0
+MPLX.US,D,20150701,000000,37.2293,37.3134,35.5098,35.7067,309882.51709352,0
+MPLX.US,D,20150702,000000,36.0708,36.1588,35.311,35.8204,460397.62985786,0
+MPLX.US,D,20150706,000000,35.4525,36.0336,34.7911,35.0185,195695.17500804,0
+MPLX.US,D,20150707,000000,34.9364,35.6197,34.5922,35.3082,147828.3517741,0
+MPLX.US,D,20150708,000000,34.963,35.354,34.4125,34.9946,191079.13548742,0
+MPLX.US,D,20150709,000000,35.4831,35.5595,35.1131,35.3951,205301.81029326,0
+MPLX.US,D,20150710,000000,35.4983,36.3709,35.0634,35.9217,243173.84079363,0
+MPLX.US,D,20150713,000000,32.6883,33.0218,29.537,30.7059,8180859.7401487,0
+MPLX.US,D,20150714,000000,30.9574,33.2398,30.5912,31.744,8219186.8878729,0
+MPLX.US,D,20150715,000000,31.6283,32.155,30.359,30.5684,2273583.6032908,0
+MPLX.US,D,20150716,000000,30.5616,30.5616,29.6039,29.7444,2611675.018289,0
+MPLX.US,D,20150717,000000,29.5973,29.6517,28.63,28.9234,1855238.8049135,0
+MPLX.US,D,20150720,000000,29.0238,29.6211,28.1176,28.4751,1621873.5249779,0
+MPLX.US,D,20150721,000000,28.6663,29.0964,28.2868,28.2868,742785.8354005,0
+MPLX.US,D,20150722,000000,28.2868,28.6529,27.352,27.352,1692997.361472,0
+MPLX.US,D,20150723,000000,27.5614,29.2187,27.3778,28.7093,2140512.5582797,0
+MPLX.US,D,20150724,000000,28.7418,29.2971,28.5832,29.1833,1168772.418152,0
+MPLX.US,D,20150727,000000,29.0122,29.1413,28.6806,28.8201,303919.9583383,0
+MPLX.US,D,20150728,000000,28.889,29.2876,28.7895,29.1528,750668.25646767,0
+MPLX.US,D,20150729,000000,29.1528,29.6718,28.889,29.4224,700497.59845938,0
+MPLX.US,D,20150730,000000,29.1833,29.5217,28.6873,29.1317,549593.28200019,0
+MPLX.US,D,20150731,000000,29.0428,29.8859,29.0428,29.1997,792641.57321484,0
+MPLX.US,D,20150803,000000,29.2063,29.429,28.8039,29.3038,719066.38119104,0
+MPLX.US,D,20150804,000000,29.3095,29.7205,28.3241,28.3967,381825.56459053,0
+MPLX.US,D,20150805,000000,28.7809,28.8861,25.6909,25.9069,1773150.3051881,0
+MPLX.US,D,20150806,000000,25.9212,25.9212,23.9418,24.9005,1796531.8217807,0
+MPLX.US,D,20150807,000000,24.7839,24.7839,23.9934,24.2238,900977.25867319,0
+MPLX.US,D,20150810,000000,24.2238,25.0046,23.7573,24.6529,913176.49276441,0
+MPLX.US,D,20150811,000000,24.5124,24.6022,23.7678,24.3585,708239.8224967,0
+MPLX.US,D,20150812,000000,24.37,25.2617,23.8844,25.0992,813048.6110321,0
+MPLX.US,D,20150813,000000,24.8909,25.1566,24.6156,24.9196,447627.14518226,0
+MPLX.US,D,20150814,000000,24.9196,25.277,24.4445,25.0352,273302.60101019,0
+MPLX.US,D,20150817,000000,25.1212,26.2166,25.1212,25.9585,410057.47991795,0
+MPLX.US,D,20150818,000000,25.8114,26.6066,25.8114,26.3045,587426.60138037,0
+MPLX.US,D,20150819,000000,26.3217,27.1427,26.3217,26.9191,1232449.0721194,0
+MPLX.US,D,20150820,000000,26.9191,27.0854,26.5894,26.8598,844901.58546671,0
+MPLX.US,D,20150821,000000,26.7403,26.9401,26.0341,26.6314,969632.99969381,0
+MPLX.US,D,20150824,000000,25.2397,26.2739,24.8011,25.3296,839309.39796948,0
+MPLX.US,D,20150825,000000,26.164,26.164,25.0046,25.1681,610504.70649051,0
+MPLX.US,D,20150826,000000,25.3994,25.3994,24.3957,25.3,912608.38091951,0
+MPLX.US,D,20150827,000000,25.43,26.6773,25.43,26.0225,608212.38042758,0
+MPLX.US,D,20150828,000000,26.0741,26.7919,25.9643,26.2118,587612.83325586,0
+MPLX.US,D,20150831,000000,26.2576,26.9143,25.2465,26.0169,421498.18530282,0
+MPLX.US,D,20150901,000000,25.7808,25.9547,24.6701,24.8278,737715.72490255,0
+MPLX.US,D,20150902,000000,24.931,25.1098,24.1597,24.8411,611457.8370443,0
+MPLX.US,D,20150903,000000,25.0352,25.4615,24.6424,24.9368,398800.91391559,0
+MPLX.US,D,20150904,000000,24.8794,25.4806,24.6328,24.7915,264718.1485472,0
+MPLX.US,D,20150908,000000,25.0476,25.1298,24.22,24.4866,300956.98827428,0
+MPLX.US,D,20150909,000000,24.3279,24.5047,24.0823,24.0937,312784.80486102,0
+MPLX.US,D,20150910,000000,24.2964,24.3279,23.7143,23.7736,645306.00353825,0
+MPLX.US,D,20150911,000000,24.0097,24.0097,23.2287,23.3626,901353.90741013,0
+MPLX.US,D,20150914,000000,23.3894,23.6225,23.2011,23.42,606305.07307352,0
+MPLX.US,D,20150915,000000,23.6043,23.8653,22.6036,22.7547,1996671.4518848,0
+MPLX.US,D,20150916,000000,22.986,23.1705,22.3619,22.576,875418.50313162,0
+MPLX.US,D,20150917,000000,22.5884,22.9019,22.4201,22.6724,472952.58775621,0
+MPLX.US,D,20150918,000000,22.3303,22.9917,22.2644,22.963,480238.64832322,0
+MPLX.US,D,20150921,000000,22.8866,23.2373,22.2844,22.791,741148.45964125,0
+MPLX.US,D,20150922,000000,22.7231,22.9458,22.2844,22.337,403378.24231603,0
+MPLX.US,D,20150923,000000,22.3619,22.4679,20.7045,20.7943,735041.5188702,0
+MPLX.US,D,20150924,000000,20.8317,21.3659,19.5671,21.2598,864649.48799432,0
+MPLX.US,D,20150925,000000,21.4596,21.493,21.063,21.2885,914132.76205768,0
+MPLX.US,D,20150928,000000,21.2369,21.2369,20.0239,20.1989,805093.99895701,0
+MPLX.US,D,20150929,000000,20.4273,20.4551,18.641,18.7547,504653.85644954,0
+MPLX.US,D,20150930,000000,18.9544,20.1664,18.77,20.0325,797024.29976785,0
+MPLX.US,D,20151001,000000,20.0153,20.3996,19.677,19.8548,723598.72099234,0
+MPLX.US,D,20151002,000000,19.6675,20.3375,19.1332,20.0565,717308.68708527,0
+MPLX.US,D,20151005,000000,20.2534,20.91,20.2534,20.586,428681.71371365,0
+MPLX.US,D,20151006,000000,20.5325,21.0418,20.1549,20.8517,465175.83758467,0
+MPLX.US,D,20151007,000000,21.0466,21.6899,20.9415,21.6536,579605.90885619,0
+MPLX.US,D,20151008,000000,21.5026,22.1793,21.3688,21.838,566636.6373472,0
+MPLX.US,D,20151009,000000,21.8916,22.6036,21.8916,22.3513,538981.20383661,0
+MPLX.US,D,20151012,000000,22.3867,22.3867,21.7377,21.7645,398605.26582167,0
+MPLX.US,D,20151013,000000,21.5857,21.9365,21.0466,21.5829,550804.83543738,0
+MPLX.US,D,20151014,000000,21.6441,21.9547,20.5936,21.1365,209028.54029609,0
+MPLX.US,D,20151015,000000,21.0418,21.1566,20.1798,20.8211,451059.87992096,0
+MPLX.US,D,20151016,000000,20.91,21.2761,20.8097,20.8575,741911.17333357,0
+MPLX.US,D,20151019,000000,20.8317,20.8317,20.1606,20.3126,509226.99986401,0
+MPLX.US,D,20151020,000000,20.6472,20.6472,20.131,20.1989,327110.01182304,0
+MPLX.US,D,20151021,000000,20.0641,20.2973,19.6091,19.7917,467843.76613807,0
+MPLX.US,D,20151022,000000,19.72,19.8472,18.5233,18.9917,1056989.3505041,0
+MPLX.US,D,20151023,000000,19.027,19.0911,18.2041,18.4459,645402.25821546,0
+MPLX.US,D,20151026,000000,18.4239,18.7767,17.4452,17.9728,744005.75880962,0
+MPLX.US,D,20151027,000000,17.841,17.8744,16.8211,17.2779,1634685.8595132,0
+MPLX.US,D,20151028,000000,17.4652,19.0338,17.3535,18.4621,1119923.1694625,0
+MPLX.US,D,20151029,000000,18.4813,19.4046,18.3504,19.3415,921194.9258755,0
+MPLX.US,D,20151030,000000,19.5709,21.1212,19.1188,20.5994,1774845.2245044,0
+MPLX.US,D,20151102,000000,20.6978,21.8744,20.2036,21.8648,1523995.0732024,0
+MPLX.US,D,20151103,000000,21.795,23.2985,21.6469,22.7298,1089652.1197231,0
+MPLX.US,D,20151104,000000,23.2889,24.2342,23.2115,23.7124,1928483.3830459,0
+MPLX.US,D,20151105,000000,23.7592,24.1692,22.6858,23.2115,703457.42978392,0
+MPLX.US,D,20151106,000000,23.1599,23.1599,22.1974,22.4403,469604.59898331,0
+MPLX.US,D,20151109,000000,22.7298,22.7413,21.9126,22.0837,410645.47044619,0
+MPLX.US,D,20151110,000000,22.1831,23.548,22.1296,23.2507,422903.29434094,0
+MPLX.US,D,20151111,000000,23.2507,23.5384,21.5102,21.8448,2020946.4629813,0
+MPLX.US,D,20151112,000000,21.7798,22.1401,21.2293,21.5236,1422552.0596302,0
+MPLX.US,D,20151113,000000,21.7367,21.7645,21.1747,21.3372,949746.99262932,0
+MPLX.US,D,20151116,000000,21.2427,22.2968,21.2427,22.1898,1029768.1092874,0
+MPLX.US,D,20151117,000000,21.9652,22.359,20.1798,22.0407,2533476.4630191,0
+MPLX.US,D,20151118,000000,21.8744,22.662,21.1432,21.2168,885539.89169067,0
+MPLX.US,D,20151119,000000,21.1107,21.516,19.8796,20.1798,912272.53579573,0
+MPLX.US,D,20151120,000000,20.0507,20.1912,19.3903,19.7047,940900.97854344,0
+MPLX.US,D,20151123,000000,19.9006,20.2992,19.4065,19.4524,1037490.4546414,0
+MPLX.US,D,20151124,000000,19.7525,21.084,19.3855,20.6606,1323507.0430166,0
+MPLX.US,D,20151125,000000,20.7064,22.1477,19.9054,21.17,1134458.6719693,0
+MPLX.US,D,20151127,000000,21.1805,21.8018,20.692,21.8018,205807.14734867,0
+MPLX.US,D,20151130,000000,22.1946,23.31,21.4825,22.8053,1498809.8276583,0
+MPLX.US,D,20151201,000000,22.8579,23.2631,19.1456,20.0919,8246387.2041596,0
+MPLX.US,D,20151202,000000,19.6503,19.6723,18.5138,19.3626,29174857.532867,0
+MPLX.US,D,20151203,000000,19.0825,19.093,16.8449,17.3315,11322766.202865,0
+MPLX.US,D,20151204,000000,17.0696,17.4834,16.2008,16.3728,12780928.308082,0
+MPLX.US,D,20151207,000000,15.9274,16.0755,14.0101,14.8129,12532194.713432,0
+MPLX.US,D,20151208,000000,14.3876,16.7943,14.0799,16.3642,8314890.1931925,0
+MPLX.US,D,20151209,000000,16.3642,18.7088,15.959,18.2958,8639999.7817237,0
+MPLX.US,D,20151210,000000,17.9566,18.6744,17.4146,17.4738,6932745.2193116,0
+MPLX.US,D,20151211,000000,17.0323,17.3391,15.5614,16.1129,6767802.3674291,0
+MPLX.US,D,20151214,000000,15.9484,16.1281,15.1771,15.2096,6567870.9403768,0
+MPLX.US,D,20151215,000000,15.4543,16.0383,15.0385,15.8012,5452766.7822544,0
+MPLX.US,D,20151216,000000,15.7037,17.3869,15.5929,17.0696,6008230.5533186,0
+MPLX.US,D,20151217,000000,16.9836,16.9836,16.0641,16.693,4506220.2576426,0
+MPLX.US,D,20151218,000000,16.651,17.8762,16.4579,17.6527,13825015.346852,0
+MPLX.US,D,20151221,000000,17.3153,18.6744,16.7752,18.6676,4519210.4540815,0
+MPLX.US,D,20151222,000000,18.5511,19.9312,18.2958,19.5241,5759876.7461453,0
+MPLX.US,D,20151223,000000,19.72,20.4417,19.5709,20.2371,4201747.8811568,0
+MPLX.US,D,20151224,000000,19.958,20.2763,19.505,19.7085,2011920.4944988,0
+MPLX.US,D,20151228,000000,19.5814,20.0507,18.9525,20.002,2724849.5937706,0
+MPLX.US,D,20151229,000000,20.0545,20.4311,19.6865,19.9695,2187472.2858055,0
+MPLX.US,D,20151230,000000,19.7736,20.1109,18.7088,19.8156,2800218.0522808,0
+MPLX.US,D,20151231,000000,19.5298,21.4606,19.3377,20.8861,3865100.286317,0
+MPLX.US,D,20160104,000000,20.692,20.9463,19.9953,20.8603,2263961.2743082,0
+MPLX.US,D,20160105,000000,20.6395,20.9578,20.2304,20.7322,2218341.7885381,0
+MPLX.US,D,20160106,000000,20.2246,20.3365,18.6552,19.5594,3244844.5625255,0
+MPLX.US,D,20160107,000000,18.8493,19.6455,18.249,18.2786,3419553.0791599,0
+MPLX.US,D,20160108,000000,18.6036,19.1714,18.3762,18.5453,2648689.1266662,0
+MPLX.US,D,20160111,000000,18.3322,18.5931,16.6538,17.3774,4305567.9667578,0
+MPLX.US,D,20160112,000000,17.7922,18.1487,16.1281,17.5246,5033107.8982837,0
+MPLX.US,D,20160113,000000,17.4778,17.9671,15.4008,16.1129,5020594.790245,0
+MPLX.US,D,20160114,000000,15.8816,17.0418,15.764,16.9587,2874094.5632942,0
+MPLX.US,D,20160115,000000,16.3776,16.5898,15.3329,15.6713,4159178.2039095,0
+MPLX.US,D,20160119,000000,15.6655,15.8424,14.1315,15.051,5232088.2872751,0
+MPLX.US,D,20160120,000000,14.3714,14.3714,12.7054,13.5168,6297397.3898798,0
+MPLX.US,D,20160121,000000,13.5685,15.1695,13.4996,14.7106,5750414.492876,0
+MPLX.US,D,20160122,000000,15.4428,16.325,15.1666,15.8204,4831219.9902923,0
+MPLX.US,D,20160125,000000,15.6301,16.5707,14.595,14.6189,4618839.2762373,0
+MPLX.US,D,20160126,000000,14.8713,15.5614,14.3809,15.396,3805230.9233322,0
+MPLX.US,D,20160127,000000,15.2746,15.5326,14.3828,15.0472,5284078.3679322,0
+MPLX.US,D,20160128,000000,15.9274,16.4741,15.5326,15.6091,2914359.3595208,0
+MPLX.US,D,20160129,000000,15.6244,16.3757,15.3635,16.3403,2895756.0506549,0
+MPLX.US,D,20160201,000000,16.0134,16.2792,15.2259,16.0755,3818543.3636904,0
+MPLX.US,D,20160202,000000,15.8213,16.0383,15.1427,15.7257,3709936.7003908,0
+MPLX.US,D,20160203,000000,14.0455,14.3102,11.0232,11.8051,15727367.677525,0
+MPLX.US,D,20160204,000000,11.7831,12.2581,11.1876,11.7181,9527256.563907,0
+MPLX.US,D,20160205,000000,11.4944,11.6225,9.47673,10.8913,9874472.2945577,0
+MPLX.US,D,20160208,000000,10.6705,10.6878,9.72046,9.96321,7515406.167923,0
+MPLX.US,D,20160209,000000,9.89442,9.89442,9.14316,9.74819,6767683.0953291,0
+MPLX.US,D,20160210,000000,9.76156,10.0177,9.40218,9.72046,4105090.3990369,0
+MPLX.US,D,20160211,000000,9.27697,10.1019,8.89217,8.92715,7245748.6896893,0
+MPLX.US,D,20160212,000000,9.0992,10.3035,8.82249,9.88201,5783083.5395739,0
+MPLX.US,D,20160216,000000,10.054,11.5528,10.0263,11.3081,5962540.9690335,0
+MPLX.US,D,20160217,000000,11.5012,12.6576,11.3845,12.1223,6363085.9758504,0
+MPLX.US,D,20160218,000000,12.1511,12.4855,11.6053,12.3881,3914771.8847488,0
+MPLX.US,D,20160219,000000,12.2696,12.8899,11.7831,12.6949,6886833.8307704,0
+MPLX.US,D,20160222,000000,13.2196,13.7529,13.0266,13.7043,5741154.1651794,0
+MPLX.US,D,20160223,000000,13.4356,13.7702,13.1212,13.4127,5825436.6437976,0
+MPLX.US,D,20160224,000000,12.7551,14.12,12.6251,14.0627,5049165.6894356,0
+MPLX.US,D,20160225,000000,14.0129,14.4775,13.7262,14.0416,4198082.879697,0
+MPLX.US,D,20160226,000000,14.1984,14.7814,13.6029,13.8142,4505827.9152083,0
+MPLX.US,D,20160229,000000,13.7702,14.3704,13.5226,14.0082,4219957.8013418,0
+MPLX.US,D,20160301,000000,14.12,14.4431,13.6717,14.3274,5400145.8149629,0
+MPLX.US,D,20160302,000000,14.0847,14.8569,13.9374,14.5788,5251915.7045361,0
+MPLX.US,D,20160303,000000,14.7422,14.8761,14.2566,14.4431,6894766.4716692,0
+MPLX.US,D,20160304,000000,14.4717,14.6285,13.9862,14.4431,18776765.025461,0
+MPLX.US,D,20160307,000000,14.4192,14.8235,14.1067,14.4192,22020989.163817,0
+MPLX.US,D,20160308,000000,14.3102,14.3427,13.1442,13.1919,8225995.8600398,0
+MPLX.US,D,20160309,000000,13.5264,13.8036,13.2923,13.7377,5723259.1651883,0
+MPLX.US,D,20160310,000000,13.6182,13.7137,13.1709,13.4299,6735040.2047934,0
+MPLX.US,D,20160311,000000,13.6297,14.5224,13.5379,14.1535,3817322.3940348,0
+MPLX.US,D,20160314,000000,14.0244,14.6992,13.9537,14.4431,2319083.8169609,0
+MPLX.US,D,20160315,000000,14.4565,15.2593,14.4565,14.9917,3009888.9879228,0
+MPLX.US,D,20160316,000000,14.9429,16.26,14.769,16.0163,4705018.5997446,0
+MPLX.US,D,20160317,000000,16.1826,16.671,16.0125,16.0383,3616623.0220579,0
+MPLX.US,D,20160318,000000,15.9522,16.3059,15.5537,15.7411,7775917.3593278,0
+MPLX.US,D,20160321,000000,15.7411,15.8786,14.8731,15.3033,3231491.318554,0
+MPLX.US,D,20160322,000000,14.9974,15.7687,14.9592,15.4916,1675352.4143924,0
+MPLX.US,D,20160323,000000,15.3568,15.5862,14.769,14.8731,2024018.2426804,0
+MPLX.US,D,20160324,000000,14.4937,15.481,14.1315,15.0175,2194643.2592584,0
+MPLX.US,D,20160328,000000,15.028,15.1198,14.337,14.3857,1754181.8562967,0
+MPLX.US,D,20160329,000000,14.2834,14.5654,14.0292,14.3905,2512535.8394911,0
+MPLX.US,D,20160330,000000,14.5788,15.3683,14.5788,14.9917,1568636.3185029,0
+MPLX.US,D,20160331,000000,14.9429,16.0689,14.9429,16.0307,2157133.2300441,0
+MPLX.US,D,20160401,000000,15.3625,15.6512,15.0127,15.3195,2088958.7624097,0
+MPLX.US,D,20160404,000000,15.2115,15.2717,14.6724,14.8197,2384418.7716175,0
+MPLX.US,D,20160405,000000,14.5788,14.9515,14.4431,14.6552,1713578.0762069,0
+MPLX.US,D,20160406,000000,14.8139,15.3855,14.684,15.071,1658590.4993516,0
+MPLX.US,D,20160407,000000,15.0376,15.5604,14.8761,15.4103,2358986.6119013,0
+MPLX.US,D,20160408,000000,15.5604,16.1998,15.5604,15.6569,1810420.7439558,0
+MPLX.US,D,20160411,000000,15.7449,16.6634,15.7325,16.0163,1891426.3785625,0
+MPLX.US,D,20160412,000000,16.0689,16.802,16.0335,16.4703,2114451.6044222,0
+MPLX.US,D,20160413,000000,16.4847,16.7513,15.9303,16.1998,1779369.1943338,0
+MPLX.US,D,20160414,000000,16.1185,16.2438,15.7726,16.1043,1593467.9327329,0
+MPLX.US,D,20160415,000000,15.8596,16.6538,15.6645,15.9742,2706858.3391023,0
+MPLX.US,D,20160418,000000,15.5356,17.06,15.4887,16.735,1919449.0445915,0
+MPLX.US,D,20160419,000000,16.9559,17.7243,16.8669,17.2627,2549242.3513999,0
+MPLX.US,D,20160420,000000,17.2531,17.6268,16.8221,17.3716,2561691.6384026,0
+MPLX.US,D,20160421,000000,17.3984,17.7568,17.363,17.5838,2802021.7812323,0
+MPLX.US,D,20160422,000000,17.5981,17.9116,17.4748,17.8638,3462006.6230466,0
+MPLX.US,D,20160425,000000,17.84,18.2356,17.0323,17.2101,1937436.114274,0
+MPLX.US,D,20160426,000000,17.3544,17.3544,16.8707,16.9769,2990846.2555304,0
+MPLX.US,D,20160427,000000,17.1288,17.7339,16.8479,17.5131,2562078.7496045,0
+MPLX.US,D,20160428,000000,17.4968,17.8638,17.1728,17.3678,1950017.2283346,0
+MPLX.US,D,20160429,000000,17.7826,18.1487,17.2731,17.6613,2000158.5914411,0
+MPLX.US,D,20160502,000000,17.7138,17.8074,17.2435,17.5943,1611245.7531169,0
+MPLX.US,D,20160503,000000,17.1939,17.3105,16.5745,16.9253,2650614.2202107,0
+MPLX.US,D,20160504,000000,16.9253,17.1661,16.5554,16.8268,1763026.824136,0
+MPLX.US,D,20160505,000000,17.1604,17.3477,16.8431,16.953,1220901.6495924,0
+MPLX.US,D,20160506,000000,16.8048,17.0457,16.5621,16.627,2014592.6080383,0
+MPLX.US,D,20160509,000000,16.6127,16.6404,16.0919,16.4589,2700134.1129012,0
+MPLX.US,D,20160510,000000,16.5171,16.9033,16.4541,16.586,1861174.1612599,0
+MPLX.US,D,20160511,000000,16.5745,17.2541,16.1043,17.062,1885713.8727187,0
+MPLX.US,D,20160512,000000,17.4194,17.4519,17.1939,17.3363,1645356.5274802,0
+MPLX.US,D,20160513,000000,17.2435,17.4127,16.9463,17.0294,738101.78985792,0
+MPLX.US,D,20160516,000000,17.2435,17.5389,17.104,17.3582,2868386.2424364,0
+MPLX.US,D,20160517,000000,17.2779,17.558,17.1719,17.3735,3170766.1259392,0
+MPLX.US,D,20160518,000000,17.4089,17.8036,17.0887,17.1556,4874490.6526889,0
+MPLX.US,D,20160519,000000,17.0887,17.7272,16.7446,17.3955,1566559.5192172,0
+MPLX.US,D,20160520,000000,17.5083,18.4727,17.3105,18.1974,2316272.5526382,0
+MPLX.US,D,20160523,000000,18.1812,18.7461,18.1057,18.3255,1532325.2877679,0
+MPLX.US,D,20160524,000000,18.3255,18.7136,18.1754,18.2748,1445322.5682719,0
+MPLX.US,D,20160525,000000,18.4937,18.7012,18.0235,18.2644,1680576.3231246,0
+MPLX.US,D,20160526,000000,18.3351,18.4115,17.7683,17.797,1057689.2894068,0
+MPLX.US,D,20160527,000000,17.6717,18.4115,17.6335,17.8476,1094892.7683991,0
+MPLX.US,D,20160531,000000,17.8352,17.9939,17.4356,17.4997,2773447.7433021,0
+MPLX.US,D,20160601,000000,17.2637,18.3284,17.2598,18.2796,1816051.6425732,0
+MPLX.US,D,20160602,000000,18.0827,18.4001,17.9891,18.2242,2341376.1909559,0
+MPLX.US,D,20160603,000000,18.2356,18.4067,17.8926,18.2844,1650195.4175036,0
+MPLX.US,D,20160606,000000,18.3895,18.5301,18.12,18.2844,1378204.8095938,0
+MPLX.US,D,20160607,000000,18.4067,19.1198,18.3026,18.8455,2547691.8140995,0
+MPLX.US,D,20160608,000000,19.0806,19.159,18.4651,18.6964,2126230.2474239,0
+MPLX.US,D,20160609,000000,18.3618,18.7193,18.3284,18.7068,2024768.4014149,0
+MPLX.US,D,20160610,000000,18.3351,18.5931,17.9786,18.1114,3851660.2038868,0
+MPLX.US,D,20160613,000000,17.9068,18.0235,17.6717,17.775,2839727.4585405,0
+MPLX.US,D,20160614,000000,17.775,17.8304,17.1556,17.4692,4850316.0812556,0
+MPLX.US,D,20160615,000000,17.4786,17.7367,17.2827,17.5886,1605693.3229864,0
+MPLX.US,D,20160616,000000,17.4519,17.9021,17.3363,17.7329,1309569.993503,0
+MPLX.US,D,20160617,000000,17.9891,18.1582,17.7043,17.797,2913406.2289669,0
+MPLX.US,D,20160620,000000,18.0923,18.6199,17.9231,18.2902,1437659.8589679,0
+MPLX.US,D,20160621,000000,18.2414,18.638,18.2022,18.4287,1214252.7531387,0
+MPLX.US,D,20160622,000000,18.5931,18.8885,18.1487,18.2022,2122530.7198298,0
+MPLX.US,D,20160623,000000,18.3819,18.4545,18.0445,18.3513,1785184.2323336,0
+MPLX.US,D,20160624,000000,17.5131,18.5147,17.5131,17.8218,1687959.6846154,0
+MPLX.US,D,20160627,000000,17.6383,17.7099,16.7551,17.2378,3300999.7504652,0
+MPLX.US,D,20160628,000000,17.7864,18.0235,17.1279,17.8973,1538419.6735811,0
+MPLX.US,D,20160629,000000,18.0999,18.7805,17.9374,18.4727,1800212.516938,0
+MPLX.US,D,20160630,000000,18.4441,18.6524,18.1649,18.4497,1521632.6486245,0
+MPLX.US,D,20160701,000000,18.3131,18.5597,18.0111,18.0445,1624897.1773384,0
+MPLX.US,D,20160705,000000,17.6049,17.9021,17.1977,17.5656,2588791.5150262,0
+MPLX.US,D,20160706,000000,17.3582,17.5456,17.083,17.3363,3476625.8252728,0
+MPLX.US,D,20160707,000000,17.5083,18.1057,17.3697,17.8582,1850536.9731805,0
+MPLX.US,D,20160708,000000,17.9021,18.2902,17.6975,18.0779,1518265.8274148,0
+MPLX.US,D,20160711,000000,18.1363,18.3351,17.9116,18.0005,1244240.2700789,0
+MPLX.US,D,20160712,000000,18.1429,19.2345,18.1429,19.1064,2187113.4232589,0
+MPLX.US,D,20160713,000000,19.0692,19.2679,18.1057,18.2958,1742620.8325652,0
+MPLX.US,D,20160714,000000,18.4823,18.8684,18.3178,18.7365,1140631.5262693,0
+MPLX.US,D,20160715,000000,18.8283,18.9707,18.1649,18.2796,1038933.2285533,0
+MPLX.US,D,20160718,000000,18.1114,18.379,17.9786,18.1057,1497214.3017588,0
+MPLX.US,D,20160719,000000,18.1267,18.2356,17.9566,18.1057,731740.61118942,0
+MPLX.US,D,20160720,000000,17.8036,18.357,17.8036,18.1487,2085592.9874464,0
+MPLX.US,D,20160721,000000,18.1544,18.3456,17.7922,18.2481,1571523.9588196,0
+MPLX.US,D,20160722,000000,18.2528,18.5272,17.968,18.5147,1718085.3060924,0
+MPLX.US,D,20160725,000000,18.3819,18.4937,18.2414,18.3953,1473639.2295651,0
+MPLX.US,D,20160726,000000,18.5215,18.9219,18.1544,18.2644,1846434.6406872,0
+MPLX.US,D,20160727,000000,18.3513,18.6084,17.9566,17.9843,6037214.7198734,0
+MPLX.US,D,20160728,000000,17.8629,18.3351,17.7138,18.2528,2369487.7879368,0
+MPLX.US,D,20160729,000000,18.1085,18.2911,17.7578,18.0809,3057786.152305,0
+MPLX.US,D,20160801,000000,17.9021,17.9575,17.3047,17.4606,2954748.6590797,0
+MPLX.US,D,20160802,000000,17.4988,17.7444,16.9176,17.451,3277252.0476005,0
+MPLX.US,D,20160803,000000,17.5456,18.3857,17.4816,18.3857,3290496.4819368,0
+MPLX.US,D,20160804,000000,18.3532,18.5492,17.8973,18.5367,1924879.0638826,0
+MPLX.US,D,20160805,000000,18.4737,18.6438,18.0321,18.1926,1858702.9270469,0
+MPLX.US,D,20160808,000000,18.2356,18.5262,18.1181,18.3857,1937937.2663434,0
+MPLX.US,D,20160809,000000,18.4861,18.6208,18.1411,18.4096,1684987.2983329,0
+MPLX.US,D,20160810,000000,18.3695,18.5415,17.7176,17.9642,2455833.4646362,0
+MPLX.US,D,20160811,000000,18.1296,18.2854,17.8294,18.0809,1449596.4851897,0
+MPLX.US,D,20160812,000000,18.3532,18.4593,18.0693,18.2758,1535746.5137952,0
+MPLX.US,D,20160815,000000,18.4469,18.681,18.3609,18.3981,2618869.0091646,0
+MPLX.US,D,20160816,000000,18.3809,18.6199,18.2576,18.4861,2234591.042798,0
+MPLX.US,D,20160817,000000,18.6036,18.7088,18.3198,18.3809,1446265.2363607,0
+MPLX.US,D,20160818,000000,18.359,18.7164,18.359,18.7088,1596907.9911971,0
+MPLX.US,D,20160819,000000,18.6868,18.9764,18.208,18.6926,2371911.9410577,0
+MPLX.US,D,20160822,000000,18.531,18.9171,18.401,18.7212,2122965.9583703,0
+MPLX.US,D,20160823,000000,18.7833,18.9105,18.575,18.5989,1520515.2573716,0
+MPLX.US,D,20160824,000000,18.5262,18.9057,18.4363,18.6524,1496085.4017944,0
+MPLX.US,D,20160825,000000,18.7164,18.7614,18.4307,18.7088,1369254.1708588,0
+MPLX.US,D,20160826,000000,18.7374,19.1006,18.5367,18.6476,735532.20847472,0
+MPLX.US,D,20160829,000000,18.5989,18.9057,18.5147,18.6926,713808.99257111,0
+MPLX.US,D,20160830,000000,18.6926,18.9429,18.4555,18.7642,1691381.9568891,0
+MPLX.US,D,20160831,000000,18.616,18.7614,18.1563,18.4593,1863993.7955545,0
+MPLX.US,D,20160901,000000,18.401,18.6237,18.1123,18.6084,1130184.7550513,0
+MPLX.US,D,20160902,000000,18.6926,18.8321,18.4861,18.6638,827053.66656771,0
+MPLX.US,D,20160906,000000,18.7881,18.9057,18.6237,18.7432,1132644.480553,0
+MPLX.US,D,20160907,000000,18.7929,18.9888,18.553,18.9105,1816089.3074469,0
+MPLX.US,D,20160908,000000,19.0834,19.1437,18.8761,19.0652,1868390.1233119,0
+MPLX.US,D,20160909,000000,18.9105,19.0003,18.3437,18.3465,1948412.2862166,0
+MPLX.US,D,20160912,000000,18.1965,18.4307,18.0809,18.2481,2167869.8115402,0
+MPLX.US,D,20160913,000000,17.9518,18.1563,17.8017,17.884,2757902.612931,0
+MPLX.US,D,20160914,000000,17.8056,18.1037,17.6287,17.7731,3273936.4924689,0
+MPLX.US,D,20160915,000000,17.8237,17.9403,17.6459,17.7903,3081145.6977213,0
+MPLX.US,D,20160916,000000,17.6058,18.0283,17.6058,18.0025,1902232.012327,0
+MPLX.US,D,20160919,000000,18.1296,18.2758,17.8256,17.9967,1906183.6853254,0
+MPLX.US,D,20160920,000000,17.9518,18.0139,17.6861,17.7444,1376529.7689608,0
+MPLX.US,D,20160921,000000,17.9116,18.2414,17.839,18.2194,1202793.215317,0
+MPLX.US,D,20160922,000000,18.3809,18.5616,18.2414,18.401,1567730.2690413,0
+MPLX.US,D,20160923,000000,18.2309,18.616,18.2309,18.3083,1776466.9065663,0
+MPLX.US,D,20160926,000000,18.4096,18.7614,18.1926,18.2796,1399345.2662016,0
+MPLX.US,D,20160927,000000,18.0961,18.2356,17.8294,18.0072,1085248.4682402,0
+MPLX.US,D,20160928,000000,18.186,18.4803,17.8466,18.4201,2012126.6050577,0
+MPLX.US,D,20160929,000000,18.3695,18.5492,18.2309,18.2758,927627.24930541,0
+MPLX.US,D,20160930,000000,18.4593,18.8827,18.0627,18.8665,1675594.0973319,0
+MPLX.US,D,20161003,000000,18.7279,18.9143,18.1926,18.2194,1918210.2887456,0
+MPLX.US,D,20161004,000000,18.1965,18.2012,17.7501,17.8782,1644719.363367,0
+MPLX.US,D,20161005,000000,18.0465,18.1649,17.8582,17.9738,2041509.3915258,0
+MPLX.US,D,20161006,000000,18.0693,18.0693,17.3162,17.6287,3747065.8958822,0
+MPLX.US,D,20161007,000000,17.7176,17.8237,17.4778,17.5456,3970794.1993843,0
+MPLX.US,D,20161010,000000,17.7071,17.7683,17.4242,17.5389,2630776.3404847,0
+MPLX.US,D,20161011,000000,17.4175,17.5074,17.061,17.3544,2942589.1823552,0
+MPLX.US,D,20161012,000000,17.2723,17.2799,16.8431,16.9176,2047157.030087,0
+MPLX.US,D,20161013,000000,16.9262,17.0438,16.7934,16.8861,1616344.1122701,0
+MPLX.US,D,20161014,000000,16.9482,17.1451,16.7656,17.0944,2267053.9789372,0
+MPLX.US,D,20161017,000000,16.8861,17.4778,16.8861,17.473,2356332.2845524,0
+MPLX.US,D,20161018,000000,17.5666,17.7005,17.4261,17.4395,1366910.5787177,0
+MPLX.US,D,20161019,000000,17.6058,17.8294,17.5341,17.6957,6095645.4939322,0
+MPLX.US,D,20161020,000000,17.6402,17.8199,17.4672,17.6861,2332349.176227,0
+MPLX.US,D,20161021,000000,17.7099,17.7855,17.4118,17.6737,1256366.2669158,0
+MPLX.US,D,20161024,000000,17.6574,18.2414,17.6574,18.1037,2639138.9886916,0
+MPLX.US,D,20161025,000000,18.314,18.314,17.4175,17.6574,2504217.1336369,0
+MPLX.US,D,20161026,000000,17.4338,17.8237,17.0868,17.7855,3641095.7737412,0
+MPLX.US,D,20161027,000000,18.4919,19.2163,18.3981,18.7767,5516171.412134,0
+MPLX.US,D,20161028,000000,18.8321,18.8827,18.5262,18.6724,2892168.4714354,0
+MPLX.US,D,20161031,000000,19.0108,19.1274,18.7881,18.9563,3584500.1160284,0
+MPLX.US,D,20161101,000000,18.9563,19.677,18.9563,19.2211,4913653.7513599,0
+MPLX.US,D,20161102,000000,19.0204,19.1905,18.6084,18.6237,4243747.3540662,0
+MPLX.US,D,20161103,000000,18.6878,18.7432,17.9919,18.0703,3280924.3727858,0
+MPLX.US,D,20161104,000000,18.0645,18.2404,17.6747,18.1162,2899050.6808566,0
+MPLX.US,D,20161107,000000,18.2854,18.4278,18.1554,18.27,3280709.892255,0
+MPLX.US,D,20161108,000000,18.2472,18.4545,18.1946,18.207,1820249.1834972,0
+MPLX.US,D,20161109,000000,18.0645,18.942,18.0645,18.552,3586873.0030712,0
+MPLX.US,D,20161110,000000,18.5798,18.8129,18.4211,18.5979,2734070.1641004,0
+MPLX.US,D,20161111,000000,18.184,18.4889,17.9575,18.2356,2468452.2435705,0
+MPLX.US,D,20161114,000000,18.2796,18.4497,18.0139,18.3943,3971526.5719283,0
+MPLX.US,D,20161115,000000,18.574,18.7939,18.3036,18.3771,2226082.9663289,0
+MPLX.US,D,20161116,000000,18.2758,18.4383,18.0426,18.0703,2011360.7526259,0
+MPLX.US,D,20161117,000000,18.2472,18.5692,18.1621,18.4669,2240648.809984,0
+MPLX.US,D,20161118,000000,18.5463,18.7489,18.3991,18.6438,1499316.2109602,0
+MPLX.US,D,20161121,000000,19.1284,19.5891,18.9888,19.3425,2947757.6400233,0
+MPLX.US,D,20161122,000000,19.3215,19.4074,18.6237,18.9477,2968053.7757124,0
+MPLX.US,D,20161123,000000,18.8235,19.2373,18.682,19.0786,2057506.5003813,0
+MPLX.US,D,20161125,000000,19.0328,19.1284,18.8331,19.0041,424020.6855939,0
+MPLX.US,D,20161128,000000,19.0452,19.0452,18.3599,18.4211,2285506.6283082,0
+MPLX.US,D,20161129,000000,18.2118,18.2566,17.8228,18.1277,3636935.8976908,0
+MPLX.US,D,20161130,000000,18.7719,18.9191,18.3092,18.5798,2914284.0297733,0
+MPLX.US,D,20161201,000000,18.8063,18.9697,17.8668,18.0999,5074745.369907,0
+MPLX.US,D,20161202,000000,18.1114,18.2566,17.8782,18.0999,3285478.6837635,0
+MPLX.US,D,20161205,000000,18.23,18.2796,17.8046,17.969,1831998.5315971,0
+MPLX.US,D,20161206,000000,17.8916,18.0301,17.5666,17.9241,1529612.3706154,0
+MPLX.US,D,20161207,000000,17.9919,18.0779,17.8228,17.9241,2408221.9255462,0
+MPLX.US,D,20161208,000000,18.2356,18.4278,18.0283,18.2968,6264666.6146388,0
+MPLX.US,D,20161209,000000,18.3991,18.4383,18.0779,18.1908,3607839.7827614,0
+MPLX.US,D,20161212,000000,18.4383,18.6438,18.3036,18.3943,3667834.6953251,0
+MPLX.US,D,20161213,000000,18.4545,18.4833,18.1678,18.23,3551637.5137295,0
+MPLX.US,D,20161214,000000,17.969,18.3303,17.9575,18.0254,4213033.742061,0
+MPLX.US,D,20161215,000000,17.9298,18.2472,17.8228,18.1458,5250037.6920837,0
+MPLX.US,D,20161216,000000,18.1783,18.4889,18.1277,18.3714,17390946.680149,0
+MPLX.US,D,20161219,000000,18.314,18.4545,17.9986,18.4545,2964105.2414534,0
+MPLX.US,D,20161220,000000,18.4957,18.6944,18.4383,18.5798,3069370.1934592,0
+MPLX.US,D,20161221,000000,18.5348,18.9143,18.4441,18.8283,2325036.9594977,0
+MPLX.US,D,20161222,000000,18.8331,19.095,18.8187,18.9745,1346732.6688821,0
+MPLX.US,D,20161223,000000,18.9191,19.2249,18.9191,19.1006,937656.56817321,0
+MPLX.US,D,20161227,000000,19.0596,19.2593,18.9888,19.1006,1266164.365309,0
+MPLX.US,D,20161228,000000,19.0892,19.3721,18.9372,18.9697,1575162.8041171,0
+MPLX.US,D,20161229,000000,18.8903,19.2661,18.7623,19.2479,1621914.3285911,0
+MPLX.US,D,20161230,000000,19.2135,19.5929,19.1494,19.5814,1934849.7929469,0
+MPLX.US,D,20170103,000000,19.6875,20.0325,19.3043,19.9102,7684947.2731359,0
+MPLX.US,D,20170104,000000,20.0794,20.4731,19.9943,20.0593,4742411.4493518,0
+MPLX.US,D,20170105,000000,20.2668,20.3547,20.1348,20.2878,4889626.7006818,0
+MPLX.US,D,20170106,000000,20.4005,20.5143,20.2332,20.281,2441801.2066918,0
+MPLX.US,D,20170109,000000,20.2218,20.2466,19.7955,19.9446,2214777.2267415,0
+MPLX.US,D,20170110,000000,20.2668,20.3327,19.9446,19.9886,1593387.3717531,0
+MPLX.US,D,20170111,000000,20.0909,20.3116,20.001,20.2142,1152623.6035552,0
+MPLX.US,D,20170112,000000,20.3681,20.4531,20.001,20.2074,711957.1362811,0
+MPLX.US,D,20170113,000000,20.1406,20.5257,20.1071,20.2142,1675117.0089318,0
+MPLX.US,D,20170117,000000,20.3719,20.5544,20.2772,20.4245,3458462.9861799,0
+MPLX.US,D,20170118,000000,20.4531,20.5716,20.2668,20.3614,2392198.6605284,0
+MPLX.US,D,20170119,000000,20.3614,20.499,20.1692,20.2036,2025567.7337343,0
+MPLX.US,D,20170120,000000,20.3776,20.5716,20.1884,20.3843,1415250.3053659,0
+MPLX.US,D,20170123,000000,20.4082,20.4942,20.1692,20.3384,2179687.1656621,0
+MPLX.US,D,20170124,000000,20.4293,20.9884,20.4293,20.6786,2443151.9109124,0
+MPLX.US,D,20170125,000000,20.7246,21.3525,20.627,21.125,2063844.661627,0
+MPLX.US,D,20170126,000000,21.3592,21.6507,21.1422,21.6345,2276220.1444495,0
+MPLX.US,D,20170127,000000,21.6555,21.8036,21.3707,21.7033,2233673.4846249,0
+MPLX.US,D,20170130,000000,21.6699,21.6699,20.9846,21.1537,1514960.734748,0
+MPLX.US,D,20170131,000000,21.2215,21.408,20.9626,21.408,1438996.961984,0
+MPLX.US,D,20170201,000000,21.3592,21.7262,21.1824,21.3822,2701500.5108191,0
+MPLX.US,D,20170202,000000,21.5122,21.5685,21.3171,21.5685,3621523.6406241,0
+MPLX.US,D,20170203,000000,21.5408,21.7922,21.5408,21.7817,2066961.4299252,0
+MPLX.US,D,20170206,000000,21.7922,21.9642,21.6794,21.9537,1102158.9502828,0
+MPLX.US,D,20170207,000000,22.1085,22.3016,21.5475,21.8218,1971942.369811,0
+MPLX.US,D,20170208,000000,21.7922,22.1085,21.4434,21.9002,2076627.7012605,0
+MPLX.US,D,20170209,000000,22.0407,22.2796,21.8916,22.2166,2026211.1753266,0
+MPLX.US,D,20170210,000000,22.3953,22.4919,22.1305,22.1363,1965406.4679785,0
+MPLX.US,D,20170213,000000,22.2576,22.3446,21.838,21.9728,1797532.0334266,0
+MPLX.US,D,20170214,000000,22.0856,22.3886,21.8036,22.2576,1620430.7510661,0
+MPLX.US,D,20170215,000000,22.2576,22.2796,21.9957,22.229,1234738.2594428,0
+MPLX.US,D,20170216,000000,22.5081,22.6132,21.7454,21.798,1611449.7711828,0
+MPLX.US,D,20170217,000000,21.6947,21.9996,21.4012,21.9308,1476318.6668299,0
+MPLX.US,D,20170221,000000,22.1946,22.4527,22.0379,22.2864,2437085.7737545,0
+MPLX.US,D,20170222,000000,22.1888,22.2338,21.8772,21.9069,1675963.4223434,0
+MPLX.US,D,20170223,000000,22.1258,22.273,21.7253,21.861,1254954.8803987,0
+MPLX.US,D,20170224,000000,21.8036,21.8916,21.0314,21.3286,1949235.6822054,0
+MPLX.US,D,20170227,000000,21.3239,21.4434,21.1967,21.3736,1654420.1608364,0
+MPLX.US,D,20170228,000000,21.4089,21.7702,21.2369,21.3391,2060537.4764672,0
+MPLX.US,D,20170301,000000,21.5532,21.926,21.5122,21.8036,2842879.7992195,0
+MPLX.US,D,20170302,000000,21.7922,22.0349,21.7348,21.7922,1724223.6342582,0
+MPLX.US,D,20170303,000000,21.8772,21.948,21.6794,21.7645,1171819.0879353,0
+MPLX.US,D,20170306,000000,21.753,21.8916,21.5122,21.7348,1221495.9175996,0
+MPLX.US,D,20170307,000000,21.7415,21.8314,21.4012,21.4586,1523244.9144679,0
+MPLX.US,D,20170308,000000,21.3391,21.688,20.9893,21.0352,1557354.6425848,0
+MPLX.US,D,20170309,000000,20.8403,21.0744,20.412,20.6128,3084335.703274,0
+MPLX.US,D,20170310,000000,20.7895,20.9043,20.5477,20.7322,1542274.0456559,0
+MPLX.US,D,20170313,000000,20.6864,21.059,20.6864,21.017,1433684.1223001,0
+MPLX.US,D,20170314,000000,20.8527,20.9893,20.6338,20.7676,1307286.037412,0
+MPLX.US,D,20170315,000000,20.8173,21.1279,20.5888,20.9559,1689125.2032069,0
+MPLX.US,D,20170316,000000,20.995,21.059,20.7351,20.9329,929388.08215066,0
+MPLX.US,D,20170317,000000,20.9262,20.9262,20.5019,20.5019,3765790.569341,0
+MPLX.US,D,20170320,000000,20.4215,20.5391,20.1922,20.4273,1861802.9554013,0
+MPLX.US,D,20170321,000000,20.4397,20.5382,20.0555,20.1253,4572779.3206942,0
+MPLX.US,D,20170322,000000,20.0517,20.2084,19.9857,20.1052,1899865.4027632,0
+MPLX.US,D,20170323,000000,20.0966,20.4331,20.0373,20.1884,1625442.2717605,0
+MPLX.US,D,20170324,000000,20.3241,20.5095,20.2046,20.3078,1081148.2282399,0
+MPLX.US,D,20170327,000000,20.0373,20.37,20.0049,20.1645,975596.60469553,0
+MPLX.US,D,20170328,000000,20.2552,20.3336,20.1406,20.175,1983558.8446065,0
+MPLX.US,D,20170329,000000,20.153,20.7083,20.1463,20.5544,912549.79111599,0
+MPLX.US,D,20170330,000000,20.5984,20.716,20.3241,20.4455,811385.07911057,0
+MPLX.US,D,20170331,000000,20.4521,20.6978,20.3136,20.693,1373112.7279195,0
+MPLX.US,D,20170403,000000,20.6978,20.9043,20.6452,20.8995,1408481.0905656,0
+MPLX.US,D,20170404,000000,20.9788,21.4662,20.8039,21.3822,2366392.9908149,0
+MPLX.US,D,20170405,000000,21.5857,21.6545,21.081,21.1508,1957059.513469,0
+MPLX.US,D,20170406,000000,21.2589,21.6431,21.1394,21.6383,2551501.1975751,0
+MPLX.US,D,20170407,000000,21.6029,21.709,21.4442,21.5561,1301938.6715937,0
+MPLX.US,D,20170410,000000,21.6431,21.7023,21.2723,21.3239,1041232.8783416,0
+MPLX.US,D,20170411,000000,21.3105,21.386,21.0056,21.0514,806777.40956188,0
+MPLX.US,D,20170412,000000,21.0476,21.1155,20.953,21.0027,832585.17176842,0
+MPLX.US,D,20170413,000000,20.9434,21.1155,20.7322,20.823,1175082.3307424,0
+MPLX.US,D,20170417,000000,20.823,20.8755,20.5544,20.7198,1864845.4401987,0
+MPLX.US,D,20170418,000000,20.6864,20.9893,20.5831,20.9893,1171526.1389177,0
+MPLX.US,D,20170419,000000,21.0066,21.1805,20.651,20.8125,1245205.9555907,0
+MPLX.US,D,20170420,000000,20.8928,20.8928,20.5783,20.693,1140364.7334139,0
+MPLX.US,D,20170421,000000,20.6452,20.6892,20.2964,20.3575,1892852.4125304,0
+MPLX.US,D,20170424,000000,20.5592,20.91,20.3575,20.8173,2998113.4836606,0
+MPLX.US,D,20170425,000000,20.7895,21.2293,20.7895,21.017,3995771.2418766,0
+MPLX.US,D,20170426,000000,20.8363,21.0142,20.6748,20.8803,2462683.2404162,0
+MPLX.US,D,20170427,000000,21.1394,21.364,20.2476,20.3661,5710475.0793083,0
+MPLX.US,D,20170428,000000,20.3012,20.5133,20.1119,20.2046,2442735.5048088,0
+MPLX.US,D,20170501,000000,20.239,20.3824,20.1253,20.2686,1328743.5067068,0
+MPLX.US,D,20170502,000000,20.2744,20.5888,20.196,20.3824,1997368.2520482,0
+MPLX.US,D,20170503,000000,20.3929,20.412,20.0201,20.153,1913922.7706233,0
+MPLX.US,D,20170504,000000,20.0441,20.1778,19.2785,19.4132,3313576.6795399,0
+MPLX.US,D,20170505,000000,19.4428,20.0173,19.3415,19.9666,2718600.3634767,0
+MPLX.US,D,20170508,000000,20.0135,20.3461,19.9188,20.24,2842330.5198114,0
+MPLX.US,D,20170509,000000,20.24,20.5019,20.1587,20.2658,4258840.5059531,0
+MPLX.US,D,20170510,000000,20.3862,20.671,20.2992,20.543,1464554.6712791,0
+MPLX.US,D,20170511,000000,20.6003,20.608,20.3518,20.521,2304999.2466919,0
+MPLX.US,D,20170512,000000,20.608,20.7666,20.4723,20.585,1061513.3203334,0
+MPLX.US,D,20170515,000000,20.9492,21.0199,20.6778,20.8747,1407350.0981083,0
+MPLX.US,D,20170516,000000,20.9683,20.974,20.6252,20.6252,1334197.5896671,0
+MPLX.US,D,20170517,000000,20.5019,20.5554,19.9666,20.0947,1969228.406412,0
+MPLX.US,D,20170518,000000,19.936,20.3327,19.8309,20.131,8308284.192845,0
+MPLX.US,D,20170519,000000,20.24,20.7312,20.175,20.5908,1754648.4822318,0
+MPLX.US,D,20170522,000000,20.759,20.7934,20.521,20.6882,2214243.6410307,0
+MPLX.US,D,20170523,000000,20.7312,20.7685,20.5783,20.6882,2726158.4481315,0
+MPLX.US,D,20170524,000000,20.7054,20.7666,20.3623,20.4607,2103098.7837427,0
+MPLX.US,D,20170525,000000,20.4559,20.629,20.1186,20.2706,1894693.8063555,0
+MPLX.US,D,20170526,000000,20.2792,20.3193,19.764,19.8309,2063930.4538392,0
+MPLX.US,D,20170530,000000,19.72,19.8614,19.2441,19.5012,2320749.4413754,0
+MPLX.US,D,20170531,000000,19.57,19.785,19.1685,19.2497,4184040.1592877,0
+MPLX.US,D,20170601,000000,19.3023,19.6923,19.2785,19.3769,2947693.8189874,0
+MPLX.US,D,20170602,000000,19.3023,19.4762,19.1217,19.2373,3396664.3446647,0
+MPLX.US,D,20170605,000000,19.1628,19.484,19.1456,19.2785,4431958.7279204,0
+MPLX.US,D,20170606,000000,19.2909,19.5308,19.2909,19.4018,2444019.2492539,0
+MPLX.US,D,20170607,000000,19.3253,19.57,19.114,19.1456,3325055.0497985,0
+MPLX.US,D,20170608,000000,19.0872,19.2679,18.9936,19.1494,3441843.3606619,0
+MPLX.US,D,20170609,000000,19.1408,19.4762,19.0968,19.3654,2148351.0369942,0
+MPLX.US,D,20170612,000000,19.4762,19.6101,19.1915,19.2211,6471308.6666877,0
+MPLX.US,D,20170613,000000,19.2966,19.7353,19.2269,19.6063,7044172.5631525,0
+MPLX.US,D,20170614,000000,19.634,19.7085,19.2555,19.3253,4355648.6475677,0
+MPLX.US,D,20170615,000000,19.2269,19.4304,19.0214,19.2269,3580477.2982684,0
+MPLX.US,D,20170616,000000,19.4668,19.5537,19.2144,19.2851,4702790.0947176,0
+MPLX.US,D,20170619,000000,19.3616,19.4524,19.0796,19.1456,2416992.6098846,0
+MPLX.US,D,20170620,000000,18.964,18.9888,18.3762,18.5005,2529991.4159557,0
+MPLX.US,D,20170621,000000,18.5005,18.7432,18.0961,18.1133,2581757.5998637,0
+MPLX.US,D,20170622,000000,18.1133,18.207,18.0263,18.1257,2284106.7505026,0
+MPLX.US,D,20170623,000000,18.1363,18.6964,17.9862,18.6504,1403713.3453038,0
+MPLX.US,D,20170626,000000,18.7012,19.1341,18.6457,19.051,4084221.9665169,0
+MPLX.US,D,20170627,000000,19.0682,19.2737,18.7719,18.7719,3073185.8544138,0
+MPLX.US,D,20170628,000000,18.9468,19.1628,18.661,18.9592,2382363.9435081,0
+MPLX.US,D,20170629,000000,19.0108,19.3836,18.9477,19.0214,2772968.562409,0
+MPLX.US,D,20170630,000000,19.0997,19.634,19.0051,19.4524,5475302.9316819,0
+MPLX.US,D,20170703,000000,19.5107,19.9504,19.484,19.9437,1268240.1183482,0
+MPLX.US,D,20170705,000000,19.8968,20.0441,19.6159,19.6856,9221587.2814349,0
+MPLX.US,D,20170706,000000,19.6923,20.1463,19.3129,19.3836,1678654.3683196,0
+MPLX.US,D,20170707,000000,19.3836,19.6761,19.0872,19.5814,2646535.9513866,0
+MPLX.US,D,20170710,000000,19.5633,19.785,19.4362,19.4762,3540612.1682017,0
+MPLX.US,D,20170711,000000,19.5308,19.8348,19.3903,19.7382,2031692.4606958,0
+MPLX.US,D,20170712,000000,19.9504,20.2228,19.915,20.0765,1758209.905289,0
+MPLX.US,D,20170713,000000,20.0708,20.2992,19.9599,20.2926,1730413.2285021,0
+MPLX.US,D,20170714,000000,20.3155,20.7934,20.3107,20.7934,1476125.111229,0
+MPLX.US,D,20170717,000000,20.694,20.8441,20.6252,20.8001,3537791.4876606,0
+MPLX.US,D,20170718,000000,20.8001,20.8803,20.6252,20.8631,3468713.0630574,0
+MPLX.US,D,20170719,000000,20.9205,21.0954,20.7685,21.0686,3862527.5661943,0
+MPLX.US,D,20170720,000000,21.2121,21.365,21.0094,21.0448,3970428.0131122,0
+MPLX.US,D,20170721,000000,21.0724,21.1537,20.7523,20.8747,2391089.6392474,0
+MPLX.US,D,20170724,000000,20.9434,21.0582,20.6472,20.9406,3357924.9758228,0
+MPLX.US,D,20170725,000000,21.0782,21.1719,20.8287,21.1136,2406494.5725887,0
+MPLX.US,D,20170726,000000,21.1881,21.2301,20.9683,21.1078,1849767.9820092,0
+MPLX.US,D,20170727,000000,21.4338,21.4338,21.038,21.0849,1453390.174968,0
+MPLX.US,D,20170728,000000,21.1193,21.2197,20.9138,20.9492,1637420.747842,0
+MPLX.US,D,20170731,000000,20.9903,21.299,20.9272,21.1719,1786970.1750946,0
+MPLX.US,D,20170801,000000,21.2723,21.3994,21.0954,21.2369,1569152.1180233,0
+MPLX.US,D,20170802,000000,21.2197,21.2465,20.9339,21.2197,1140885.7641668,0
+MPLX.US,D,20170803,000000,21.2665,21.321,20.759,20.8889,2012275.1720595,0
+MPLX.US,D,20170804,000000,20.8823,21.0772,20.651,20.8049,1818559.4954134,0
+MPLX.US,D,20170807,000000,20.7695,20.8661,20.6051,20.6175,2147047.4138658,0
+MPLX.US,D,20170808,000000,20.4397,20.651,20.1492,20.2906,1605187.985931,0
+MPLX.US,D,20170809,000000,20.2906,20.7322,20.2218,20.3862,3849239.1895054,0
+MPLX.US,D,20170810,000000,20.4331,20.5286,19.8596,19.871,1766205.3209773,0
+MPLX.US,D,20170811,000000,19.7783,20.0307,19.7114,19.7305,1685033.3331785,0
+MPLX.US,D,20170814,000000,19.8662,20.1606,19.8051,19.8778,3028233.8739053,0
+MPLX.US,D,20170815,000000,19.8252,19.8252,19.5594,19.6761,2185102.5375022,0
+MPLX.US,D,20170816,000000,19.7305,19.7783,19.2441,19.4036,2996901.9302234,0
+MPLX.US,D,20170817,000000,19.3387,19.4638,19.2307,19.2631,2058030.6698735,0
+MPLX.US,D,20170818,000000,19.2631,19.4849,19.18,19.4582,1060153.1998945,0
+MPLX.US,D,20170821,000000,19.4935,19.5002,19.0318,19.0844,1680122.2521473,0
+MPLX.US,D,20170822,000000,19.1437,19.5814,19.1064,19.5384,1268693.143079,0
+MPLX.US,D,20170823,000000,19.4448,20.0651,19.4448,19.9074,1516601.2492467,0
+MPLX.US,D,20170824,000000,19.8778,20.0183,19.7822,19.8424,2709945.8124987,0
+MPLX.US,D,20170825,000000,19.9074,20.0651,19.8184,20.0144,1380468.8870014,0
+MPLX.US,D,20170828,000000,20.0545,20.1664,19.7707,19.8778,1199798.8578583,0
+MPLX.US,D,20170829,000000,19.7229,20.0449,19.5871,20.0183,1102127.5628881,0
+MPLX.US,D,20170830,000000,19.959,20.0249,19.8472,19.8778,2162582.0817721,0
+MPLX.US,D,20170831,000000,19.9723,20.3508,19.7936,20.303,2545461.2165795,0
+MPLX.US,D,20170901,000000,20.3375,20.5697,20.3126,20.4521,1421719.247423,0
+MPLX.US,D,20170905,000000,20.5085,20.5621,20.0966,20.1425,2463552.6712507,0
+MPLX.US,D,20170906,000000,20.2074,20.2266,20.0727,20.1138,2392866.16579,0
+MPLX.US,D,20170907,000000,20.0727,20.2982,19.936,20.2849,1847324.9964516,0
+MPLX.US,D,20170908,000000,20.1492,20.2849,20.0144,20.1425,1493435.2594313,0
+MPLX.US,D,20170911,000000,20.197,20.3145,20.197,20.2552,2122285.8981508,0
+MPLX.US,D,20170912,000000,20.3145,20.3508,20.2027,20.2744,2030644.1217113,0
+MPLX.US,D,20170913,000000,20.2906,20.5037,20.238,20.4684,1880137.3789189,0
+MPLX.US,D,20170914,000000,20.5573,20.6338,20.4809,20.6051,1654351.108568,0
+MPLX.US,D,20170915,000000,20.5965,20.8459,20.5219,20.7819,4969615.3836988,0
+MPLX.US,D,20170918,000000,20.7322,20.9606,20.628,20.823,1194725.6086209,0
+MPLX.US,D,20170919,000000,20.8661,20.9463,20.5171,20.5401,2417153.7318444,0
+MPLX.US,D,20170920,000000,20.5401,20.7054,20.2802,20.3795,1645360.7124662,0
+MPLX.US,D,20170921,000000,20.326,20.3375,19.9752,20.1262,7033765.5493012,0
+MPLX.US,D,20170922,000000,20.1071,20.3623,19.936,20.2266,7027527.8277188,0
+MPLX.US,D,20170925,000000,20.391,20.9626,20.3422,20.823,4828716.3224381,0
+MPLX.US,D,20170926,000000,20.7695,20.8363,20.3862,20.6586,1707441.8405341,0
+MPLX.US,D,20170927,000000,20.6873,20.8173,20.4073,20.8049,2370992.2903917,0
+MPLX.US,D,20170928,000000,20.8459,20.9023,20.5573,20.6414,1603415.6443743,0
+MPLX.US,D,20170929,000000,20.8947,21.2025,20.5754,20.7122,5184151.3655262,0
+MPLX.US,D,20171002,000000,20.5516,21.0504,20.4521,20.9721,12184066.655841,0
+MPLX.US,D,20171003,000000,20.9836,21.0132,20.8661,20.9654,1571829.462795,0
+MPLX.US,D,20171004,000000,20.8947,21.125,20.8383,21.0256,1097068.9611015,0
+MPLX.US,D,20171005,000000,21.0314,21.2607,21.017,21.1193,1196901.8013232,0
+MPLX.US,D,20171006,000000,21.0027,21.1853,20.8125,20.9778,1685643.2948831,0
+MPLX.US,D,20171009,000000,20.9176,21.0314,20.823,20.8363,669790.26393301,0
+MPLX.US,D,20171010,000000,20.9721,21.0256,20.628,20.7398,1875939.8379949,0
+MPLX.US,D,20171011,000000,20.7236,20.7695,20.5171,20.628,1602823.4688602,0
+MPLX.US,D,20171012,000000,20.4865,20.6012,20.3738,20.5449,785688.21903213,0
+MPLX.US,D,20171013,000000,20.6873,20.6873,20.0593,20.3862,2378008.4193639,0
+MPLX.US,D,20171016,000000,20.3738,20.5965,20.326,20.499,1562202.9488266,0
+MPLX.US,D,20171017,000000,20.4159,20.6414,20.3738,20.4607,986119.75190732,0
+MPLX.US,D,20171018,000000,20.5516,20.5516,20.0307,20.1664,1613463.795679,0
+MPLX.US,D,20171019,000000,20.0545,20.326,19.9953,20.3098,1547224.8840538,0
+MPLX.US,D,20171020,000000,20.391,20.391,20.0785,20.1731,1161528.2074446,0
+MPLX.US,D,20171023,000000,20.2074,20.2266,19.5633,19.7822,6065777.2490921,0
+MPLX.US,D,20171024,000000,19.828,19.959,19.3262,19.5528,2217422.1378721,0
+MPLX.US,D,20171025,000000,19.4878,19.6503,18.9296,19.2039,4352949.3316196,0
+MPLX.US,D,20171026,000000,19.3864,20.3098,19.0911,20.1903,5001136.6979955,0
+MPLX.US,D,20171027,000000,20.3222,21.0534,19.0548,20.8947,3245414.7668633,0
+MPLX.US,D,20171030,000000,21.0677,21.2961,20.8307,20.8823,2868874.839548,0
+MPLX.US,D,20171031,000000,20.9176,21.1078,20.6786,20.8583,2158130.3029505,0
+MPLX.US,D,20171101,000000,21.017,21.1795,20.7819,20.8717,3703381.9661213,0
+MPLX.US,D,20171102,000000,20.8583,21.2751,20.4731,20.6108,1453088.8559784,0
+MPLX.US,D,20171103,000000,20.6175,20.7532,20.4053,20.5305,2776804.102047,0
+MPLX.US,D,20171106,000000,20.3461,20.9769,20.3461,20.8794,1874632.0298805,0
+MPLX.US,D,20171107,000000,20.8995,21.2043,20.8995,21.1623,997261.23079562,0
+MPLX.US,D,20171108,000000,21.1327,21.2043,20.8794,21.1623,1697733.7193392,0
+MPLX.US,D,20171109,000000,21.0534,21.2379,20.8928,21.016,2227454.5954793,0
+MPLX.US,D,20171110,000000,21.0314,21.1853,20.7676,20.9281,945277.42761751,0
+MPLX.US,D,20171113,000000,20.8144,20.8689,20.391,20.5372,1550381.4097187,0
+MPLX.US,D,20171114,000000,20.6825,20.6825,20.218,20.2896,3215029.6762563,0
+MPLX.US,D,20171115,000000,20.262,20.7246,19.9045,20.7054,2289912.3722841,0
+MPLX.US,D,20171116,000000,20.7905,20.8995,20.4713,20.7179,1407263.2596495,0
+MPLX.US,D,20171117,000000,20.7332,21.0018,20.5009,20.7408,1699703.8014827,0
+MPLX.US,D,20171120,000000,20.6873,21.2301,20.5659,21.0677,2078979.6633734,0
+MPLX.US,D,20171121,000000,21.2397,21.2637,20.6825,20.6873,2338508.4293227,0
+MPLX.US,D,20171122,000000,20.8421,21.0954,20.65,20.9769,2022867.3715397,0
+MPLX.US,D,20171124,000000,21.1327,21.4882,21.1126,21.3305,1014727.2697252,0
+MPLX.US,D,20171127,000000,21.3621,21.5723,21.2225,21.2349,3597422.3064453,0
+MPLX.US,D,20171128,000000,21.2541,21.3391,20.693,20.8497,2094534.209963,0
+MPLX.US,D,20171129,000000,20.8794,21.0486,20.4598,20.7054,3184155.9885378,0
+MPLX.US,D,20171130,000000,20.6978,21.8246,20.6978,21.5791,2612878.2017542,0
+MPLX.US,D,20171201,000000,21.709,22.1363,21.6393,21.7406,4138275.2452552,0
+MPLX.US,D,20171204,000000,21.7874,21.9012,21.3353,21.4452,3241311.3881236,0
+MPLX.US,D,20171205,000000,21.5303,21.9871,21.4328,21.927,2598177.3923017,0
+MPLX.US,D,20171206,000000,21.8008,21.9145,21.4644,21.4739,1851768.4053011,0
+MPLX.US,D,20171207,000000,21.4567,21.753,21.2101,21.6985,1809321.1388932,0
+MPLX.US,D,20171208,000000,21.7826,21.9623,21.3974,21.4882,2646959.6812157,0
+MPLX.US,D,20171211,000000,21.4644,22.3848,21.452,22.3007,3592318.7160596,0
+MPLX.US,D,20171212,000000,22.2959,22.6677,22.1133,22.4622,2293643.2872729,0
+MPLX.US,D,20171213,000000,22.4325,22.8168,22.3791,22.6246,1864592.2485478,0
+MPLX.US,D,20171214,000000,22.6246,23.1485,22.5167,22.8283,3245364.5470317,0
+MPLX.US,D,20171215,000000,22.4871,22.553,21.6067,21.7281,10880188.243251,0
+MPLX.US,D,20171218,000000,21.4882,22.3064,21.4214,22.0101,10674990.011361,0
+MPLX.US,D,20171219,000000,21.9757,22.1439,21.732,21.819,2586980.4623494,0
+MPLX.US,D,20171220,000000,21.9012,21.9996,21.428,21.7645,3001475.0736378,0
+MPLX.US,D,20171221,000000,21.709,22.1363,21.6747,21.8496,3907187.6439317,0
+MPLX.US,D,20171222,000000,21.7406,21.9012,21.4366,21.5791,3145995.1940058,0
+MPLX.US,D,20171226,000000,21.6029,21.7712,21.471,21.6393,2202144.8466027,0
+MPLX.US,D,20171227,000000,21.6489,21.6489,21.3621,21.3898,1627204.1508522,0
+MPLX.US,D,20171228,000000,21.3898,21.4739,21.1728,21.4214,2195636.1471789,0
+MPLX.US,D,20171229,000000,21.5723,21.6489,21.1929,21.343,2037536.7935974,0
+MPLX.US,D,20180102,000000,21.4214,21.8362,21.3353,21.6851,2399137.3672603,0
+MPLX.US,D,20180103,000000,21.7339,22.1133,21.6545,21.8716,3967819.7206088,0
+MPLX.US,D,20180104,000000,21.9451,22.5415,21.9451,22.3122,1904503.4134601,0
+MPLX.US,D,20180105,000000,22.3532,22.5597,21.9805,22.1439,1410174.9636354,0
+MPLX.US,D,20180108,000000,22.1133,22.4737,21.9757,22.4201,1780941.7028105,0
+MPLX.US,D,20180109,000000,22.51,22.616,22.2452,22.4813,1768795.8272903,0
+MPLX.US,D,20180110,000000,22.4622,22.9019,22.3723,22.4737,5453196.7895624,0
+MPLX.US,D,20180111,000000,22.5645,23.2803,22.5052,23.1236,2571098.4406079,0
+MPLX.US,D,20180112,000000,23.1895,23.4018,22.9926,23.3348,3053143.956622,0
+MPLX.US,D,20180116,000000,23.396,23.6961,22.8598,23.0348,6650640.5465682,0
+MPLX.US,D,20180117,000000,22.7862,22.8063,22.5023,22.6973,5641316.0937252,0
+MPLX.US,D,20180118,000000,22.6677,22.7509,22.4431,22.6677,2378232.316113,0
+MPLX.US,D,20180119,000000,22.6677,22.7929,22.402,22.7824,1882508.1734687,0
+MPLX.US,D,20180122,000000,22.7824,23.5394,22.703,23.5394,2261686.7344356,0
+MPLX.US,D,20180123,000000,23.4544,23.6111,23.2947,23.4744,1346130.030903,0
+MPLX.US,D,20180124,000000,23.527,23.6005,23.1485,23.3712,7207167.3040678,0
+MPLX.US,D,20180125,000000,23.4973,23.6053,23.0576,23.3826,5493010.653551,0
+MPLX.US,D,20180126,000000,23.5575,23.6053,23.2135,23.2747,1652062.967491,0
+MPLX.US,D,20180129,000000,23.2221,23.3167,22.7929,22.8283,2131062.8599682,0
+MPLX.US,D,20180130,000000,22.6132,22.684,22.0301,22.5052,7130906.3973002,0
+MPLX.US,D,20180131,000000,22.638,22.7509,22.1009,22.3848,2483861.3618977,0
+MPLX.US,D,20180201,000000,22.3723,23.0462,22.3723,22.8349,9268535.5002493,0
+MPLX.US,D,20180202,000000,22.7681,22.9315,22.2214,22.2348,8115985.1339484,0
+MPLX.US,D,20180205,000000,21.948,22.7729,21.6039,21.7635,2955755.1482045,0
+MPLX.US,D,20180206,000000,21.4146,22.2558,21.4042,22.1305,1621986.519599,0
+MPLX.US,D,20180207,000000,22.0273,22.4421,21.6669,21.8142,2154585.6198373,0
+MPLX.US,D,20180208,000000,21.8504,21.9059,21.1528,21.2321,2025595.9823896,0
+MPLX.US,D,20180209,000000,21.4098,21.4644,20.6873,21.3105,3076522.3344752,0
+MPLX.US,D,20180212,000000,21.5255,22.0503,21.5122,22.0063,1879684.3541881,0
+MPLX.US,D,20180213,000000,21.9098,22.3513,21.7157,22.099,1546544.8238343,0
+MPLX.US,D,20180214,000000,22.0063,22.4536,21.8142,22.2902,2064664.9188763,0
+MPLX.US,D,20180215,000000,22.4613,22.596,21.819,21.9231,1702049.4861167,0
+MPLX.US,D,20180216,000000,21.8428,22.099,21.6373,21.6469,3435360.8174005,0
+MPLX.US,D,20180220,000000,21.7033,22.1067,21.7033,21.7033,1479550.5222422,0
+MPLX.US,D,20180221,000000,21.8008,21.8256,21.4854,21.5122,1330445.7497485,0
+MPLX.US,D,20180222,000000,21.6469,21.6889,21.1279,21.2379,1275475.9590835,0
+MPLX.US,D,20180223,000000,21.3659,21.6039,21.1642,21.3344,1995096.8509151,0
+MPLX.US,D,20180226,000000,21.5179,21.5848,21.1394,21.5551,1615740.4280446,0
+MPLX.US,D,20180227,000000,21.5379,21.732,21.2865,21.5179,1775014.716436,0
+MPLX.US,D,20180228,000000,21.6373,21.7157,21.0724,21.1155,4838476.7559574,0
+MPLX.US,D,20180301,000000,21.1709,21.45,20.9434,21.3344,1909845.5480458,0
+MPLX.US,D,20180302,000000,21.1948,21.2981,20.8661,21.147,2059533.0798353,0
+MPLX.US,D,20180305,000000,21.1021,21.7578,21.0906,21.5379,5178360.3911956,0
+MPLX.US,D,20180306,000000,21.5551,21.709,21.2073,21.386,1203629.1662637,0
+MPLX.US,D,20180307,000000,21.2129,21.5179,21.0372,21.2761,4770210.2186317,0
+MPLX.US,D,20180308,000000,21.3611,21.471,20.9635,21.0372,1875566.3279974,0
+MPLX.US,D,20180309,000000,21.1155,21.4644,21.0677,21.4404,4231274.0033942,0
+MPLX.US,D,20180312,000000,21.4644,21.7702,21.3659,21.6957,2281315.3648632,0
+MPLX.US,D,20180313,000000,21.7702,21.8256,21.4462,21.6231,1102584.7726049,0
+MPLX.US,D,20180314,000000,21.6411,21.6411,21.1709,21.2263,10335958.020767,0
+MPLX.US,D,20180315,000000,21.2435,21.2684,19.3233,20.6873,10976999.523605,0
+MPLX.US,D,20180316,000000,20.9023,21.3965,20.8717,21.0008,3771310.5658304,0
+MPLX.US,D,20180319,000000,21.0008,21.0122,20.2448,20.4731,2921989.6351834,0
+MPLX.US,D,20180320,000000,20.499,20.6012,19.9169,20.3642,3110928.1503492,0
+MPLX.US,D,20180321,000000,20.3939,20.823,20.1005,20.5707,2567884.3713859,0
+MPLX.US,D,20180322,000000,20.4073,20.6844,19.9723,20.0583,2014590.5155452,0
+MPLX.US,D,20180323,000000,20.2668,20.6978,20.0201,20.261,3444754.0184014,0
+MPLX.US,D,20180326,000000,20.4379,20.7341,20.2524,20.608,2918533.8830219,0
+MPLX.US,D,20180327,000000,20.6395,20.694,19.9351,20.1492,2885788.4603301,0
+MPLX.US,D,20180328,000000,19.9284,20.3088,19.6293,19.9494,2571734.5584748,0
+MPLX.US,D,20180329,000000,20.0029,20.5343,19.9351,20.2046,2367714.4001337,0
+MPLX.US,D,20180402,000000,20.1912,20.564,19.6426,19.9723,12876194.282367,0
+MPLX.US,D,20180403,000000,20.0153,20.1262,19.3922,20.0527,1828855.6071366,0
+MPLX.US,D,20180404,000000,19.7085,20.1186,19.3616,20.0316,1716852.8277254,0
+MPLX.US,D,20180405,000000,20.1052,20.3747,19.8816,20.2046,1702828.9397529,0
+MPLX.US,D,20180406,000000,20.0097,20.2228,19.5681,19.7573,1699438.0548739,0
+MPLX.US,D,20180409,000000,19.7525,19.9542,19.5202,19.6111,2704612.047885,0
+MPLX.US,D,20180410,000000,19.7277,20.1377,19.6293,20.0316,2595820.1989563,0
+MPLX.US,D,20180411,000000,19.8844,20.3432,19.8462,20.261,2990521.919118,0
+MPLX.US,D,20180412,000000,20.2524,20.3881,19.7277,19.9494,3594190.4510329,0
+MPLX.US,D,20180413,000000,19.9494,20.0823,19.7573,19.8252,1723153.3240973,0
+MPLX.US,D,20180416,000000,20.1798,20.7312,19.9494,20.6442,4097675.6501514,0
+MPLX.US,D,20180417,000000,20.8363,21.2503,20.6576,20.9683,3157514.3678775,0
+MPLX.US,D,20180418,000000,21.0906,21.4644,20.7981,21.0008,2970748.9066747,0
+MPLX.US,D,20180419,000000,20.975,21.2207,20.5411,20.7246,3320252.7784023,0
+MPLX.US,D,20180420,000000,20.7981,20.9922,20.5707,20.7054,2134380.5075929,0
+MPLX.US,D,20180423,000000,20.8661,21.5064,20.7341,21.3554,3859468.341453,0
+MPLX.US,D,20180424,000000,21.3716,21.4042,20.694,20.7246,2407219.6214073,0
+MPLX.US,D,20180425,000000,20.6204,20.8661,20.4856,20.7246,2238523.8833596,0
+MPLX.US,D,20180426,000000,20.8363,20.9683,20.5946,20.7131,3670308.0220311,0
+MPLX.US,D,20180427,000000,20.6692,21.0152,20.499,21.0008,2335690.887521,0
+MPLX.US,D,20180430,000000,21.2503,22.0005,21.1528,21.6039,4051602.093404,0
+MPLX.US,D,20180501,000000,21.6889,22.0139,21.6115,21.8504,3283224.0225742,0
+MPLX.US,D,20180502,000000,21.8792,22.0761,21.6957,21.9652,2082208.3800463,0
+MPLX.US,D,20180503,000000,21.8716,22.0005,21.428,21.5179,2401458.988225,0
+MPLX.US,D,20180504,000000,21.5312,21.7855,21.2311,21.7788,2182514.1236822,0
+MPLX.US,D,20180507,000000,21.8858,22.2012,21.5255,21.6183,1629216.0828555,0
+MPLX.US,D,20180508,000000,21.5054,21.6449,20.9339,21.5809,2934067.5046817,0
+MPLX.US,D,20180509,000000,21.6909,22.0283,21.5953,21.7482,2186099.6104086,0
+MPLX.US,D,20180510,000000,21.7855,21.86,21.5752,21.6536,1305005.2200605,0
+MPLX.US,D,20180511,000000,21.6737,21.8342,21.5312,21.5551,2586251.2285448,0
+MPLX.US,D,20180514,000000,21.6231,21.817,21.4003,21.7731,3473435.8197201,0
+MPLX.US,D,20180515,000000,21.7673,21.9786,21.5925,21.7788,2468348.6651679,0
+MPLX.US,D,20180516,000000,21.7855,22.0159,21.6536,21.8926,1857315.6041991,0
+MPLX.US,D,20180517,000000,21.9537,22.532,21.9155,22.2902,2916136.9323099,0
+MPLX.US,D,20180518,000000,22.2395,22.5387,22.1239,22.4689,2246178.2226917,0
+MPLX.US,D,20180521,000000,22.5635,23.0615,22.4689,22.9239,2496913.2868796,0
+MPLX.US,D,20180522,000000,23.0176,23.3262,22.8933,23.0921,4753587.4543743,0
+MPLX.US,D,20180523,000000,22.9239,22.9668,22.5425,22.5941,3159684.283101,0
+MPLX.US,D,20180524,000000,22.5023,22.6686,22.165,22.2528,2407760.5308435,0
+MPLX.US,D,20180525,000000,22.0235,22.358,21.6183,22.1267,2667552.9509086,0
+MPLX.US,D,20180529,000000,22.1267,22.402,22.0349,22.1898,2192701.4257701,0
+MPLX.US,D,20180530,000000,22.3332,22.5119,22.0637,22.4507,1808324.0659868,0
+MPLX.US,D,20180531,000000,22.2204,22.4507,22.1774,22.3523,1662783.8552897,0
+MPLX.US,D,20180601,000000,22.358,22.6638,22.2338,22.4651,1609559.2037726,0
+MPLX.US,D,20180604,000000,22.5501,22.8129,22.3963,22.77,1770370.4282601,0
+MPLX.US,D,20180605,000000,22.6562,22.9812,22.576,22.7394,1432610.6733998,0
+MPLX.US,D,20180606,000000,22.7203,22.77,22.4756,22.7394,1199710.973153,0
+MPLX.US,D,20180607,000000,22.7747,22.9296,22.5941,22.77,2053743.1517513,0
+MPLX.US,D,20180608,000000,22.7442,22.8187,22.2902,22.3637,1852884.7503075,0
+MPLX.US,D,20180611,000000,22.3332,22.5654,22.2012,22.5387,2355342.5353713,0
+MPLX.US,D,20180612,000000,22.6332,22.6772,22.2834,22.3963,2352485.236203,0
+MPLX.US,D,20180613,000000,22.4145,22.4192,21.9843,22.0655,1379783.5955495,0
+MPLX.US,D,20180614,000000,22.1267,22.2576,21.8716,22.0082,2437975.0832723,0
+MPLX.US,D,20180615,000000,21.8926,21.9537,21.4366,21.45,3021662.399692,0
+MPLX.US,D,20180618,000000,21.3917,21.9155,21.3057,21.8983,1660780.2932584,0
+MPLX.US,D,20180619,000000,21.6985,21.8228,21.4424,21.5609,1980392.9027231,0
+MPLX.US,D,20180620,000000,21.7167,22.0283,21.5676,21.9843,1151983.3007024,0
+MPLX.US,D,20180621,000000,21.9537,22.0005,21.6421,21.7855,901051.54217408,0
+MPLX.US,D,20180622,000000,22.1525,22.2528,21.6737,21.8983,1918081.6004271,0
+MPLX.US,D,20180625,000000,21.8772,21.8926,21.0944,21.2809,1810653.010677,0
+MPLX.US,D,20180626,000000,21.3057,21.5427,21.0696,21.4424,1739945.5802864,0
+MPLX.US,D,20180627,000000,21.4558,21.5991,20.9884,21.1317,3632738.3567668,0
+MPLX.US,D,20180628,000000,21.1623,21.5236,20.8583,21.1136,1736198.9716003,0
+MPLX.US,D,20180629,000000,21.1078,21.32,20.8765,21.2503,3182706.937147,0
+MPLX.US,D,20180702,000000,21.2569,21.3573,20.9129,21.0944,1773962.1924655,0
+MPLX.US,D,20180703,000000,21.2311,21.4558,21.0504,21.1508,1436533.0514965,0
+MPLX.US,D,20180705,000000,21.2197,21.2875,21.082,21.1623,1172361.0436179,0
+MPLX.US,D,20180706,000000,21.0754,21.3257,21.018,21.2063,1266443.7131222,0
+MPLX.US,D,20180709,000000,21.2809,21.5054,21.0696,21.3257,1625908.8976957,0
+MPLX.US,D,20180710,000000,21.4118,21.5312,21.1442,21.1623,994632.01336241,0
+MPLX.US,D,20180711,000000,21.1136,21.1623,20.8393,20.9492,1480502.6065495,0
+MPLX.US,D,20180712,000000,21.0562,21.2427,20.7513,21.1623,1766264.9570273,0
+MPLX.US,D,20180713,000000,21.1002,21.299,21.0504,21.0944,1186384.9315904,0
+MPLX.US,D,20180716,000000,21.1442,21.1939,20.9645,21.018,2077259.6341414,0
+MPLX.US,D,20180717,000000,20.9702,21.1116,20.8517,20.9129,2673184.8957724,0
+MPLX.US,D,20180718,000000,21.1623,21.7912,21.018,21.6909,4848727.8790815,0
+MPLX.US,D,20180719,000000,22.2012,22.2204,21.8716,21.9155,2713959.2140403,0
+MPLX.US,D,20180720,000000,21.9537,22.1267,21.4873,21.5112,2083727.529952,0
+MPLX.US,D,20180723,000000,21.536,21.7912,21.4558,21.4558,2450860.655062,0
+MPLX.US,D,20180724,000000,21.6039,22.0349,21.5705,21.8113,3779877.232103,0
+MPLX.US,D,20180725,000000,21.8276,22.3771,21.7138,22.2701,2852852.6207767,0
+MPLX.US,D,20180726,000000,22.5023,23.0615,22.3771,22.7442,3902203.3256461,0
+MPLX.US,D,20180727,000000,22.7442,22.9124,22.165,22.2834,3424130.4075604,0
+MPLX.US,D,20180730,000000,22.4441,22.7012,22.3829,22.6084,2683307.3305779,0
+MPLX.US,D,20180731,000000,22.6332,22.8675,22.5119,22.6772,2099180.5906319,0
+MPLX.US,D,20180801,000000,22.6008,22.9296,22.5635,22.7317,2195421.6666482,0
+MPLX.US,D,20180802,000000,22.7489,23.3043,22.617,23.2479,2496988.616627,0
+MPLX.US,D,20180803,000000,23.2727,23.6923,23.2727,23.482,2324765.9816564,0
+MPLX.US,D,20180806,000000,23.5212,23.7411,23.482,23.6971,1653855.1877309,0
+MPLX.US,D,20180807,000000,23.7602,24.0345,23.4113,23.6235,1849880.9766303,0
+MPLX.US,D,20180808,000000,23.4954,24.2218,23.4572,24.1291,3936749.3385498,0
+MPLX.US,D,20180809,000000,24.1473,24.631,24.1148,24.5067,4391252.4156745,0
+MPLX.US,D,20180810,000000,24.4455,24.6978,24.0775,24.1291,13582685.826977,0
+MPLX.US,D,20180813,000000,24.0909,24.2114,23.6159,23.6847,2109956.9294946,0
+MPLX.US,D,20180814,000000,23.8624,24.0584,23.5327,23.9198,2639119.1100082,0
+MPLX.US,D,20180815,000000,23.7936,23.7936,23.1074,23.3998,1709510.2698478,0
+MPLX.US,D,20180816,000000,23.4696,24.1836,23.3062,23.6655,1522844.2020617,0
+MPLX.US,D,20180817,000000,23.7038,23.7822,23.5709,23.6273,2481181.924633,0
+MPLX.US,D,20180820,000000,23.6159,23.7678,23.6159,23.7172,3018577.0187885,0
+MPLX.US,D,20180821,000000,23.8042,23.8873,23.5891,23.5967,1367192.0190239,0
+MPLX.US,D,20180822,000000,23.6397,23.7994,23.527,23.6607,1801251.439704,0
+MPLX.US,D,20180823,000000,23.6159,23.6235,23.2479,23.2937,1192263.7906263,0
+MPLX.US,D,20180824,000000,23.3683,23.439,22.7709,23.0128,2208127.2840413,0
+MPLX.US,D,20180827,000000,22.8999,23.1074,22.7719,22.8999,2248317.7967669,0
+MPLX.US,D,20180828,000000,22.8675,23.0576,22.7375,22.7537,2659268.7711886,0
+MPLX.US,D,20180829,000000,22.7279,22.8741,22.532,22.5826,3085286.7413348,0
+MPLX.US,D,20180830,000000,22.5712,22.66,22.272,22.5712,1851562.2947422,0
+MPLX.US,D,20180831,000000,22.532,22.6104,22.2472,22.4555,1234400.3218261,0
+MPLX.US,D,20180904,000000,22.4125,22.6458,22.2128,22.5903,2636916.7611435,0
+MPLX.US,D,20180905,000000,22.5195,23.0644,22.3743,23.0128,1727034.8985809,0
+MPLX.US,D,20180906,000000,23.008,23.1533,22.6906,22.8121,2540566.8754922,0
+MPLX.US,D,20180907,000000,22.7403,22.7403,22.337,22.4689,2202989.1675213,0
+MPLX.US,D,20180910,000000,22.5769,22.8503,22.5482,22.8427,2089727.7535809,0
+MPLX.US,D,20180911,000000,22.8245,23.4113,22.7681,23.375,2387771.9916227,0
+MPLX.US,D,20180912,000000,23.4314,23.5776,23.3119,23.3941,2855729.7986284,0
+MPLX.US,D,20180913,000000,23.3998,23.4256,23.0338,23.1456,1485861.4810791,0
+MPLX.US,D,20180914,000000,23.1265,23.1265,22.6906,22.8359,1957662.1514482,0
+MPLX.US,D,20180917,000000,22.8293,22.9621,22.5262,22.5635,1077515.6604214,0
+MPLX.US,D,20180918,000000,22.5903,22.7164,22.3427,22.5587,1818058.3433439,0
+MPLX.US,D,20180919,000000,22.6286,22.6286,22.0646,22.077,2076404.8507578,0
+MPLX.US,D,20180920,000000,22.0895,22.5587,22.0387,22.4393,3502178.3033354,0
+MPLX.US,D,20180921,000000,22.488,22.4909,22.1334,22.2146,2392868.258283,0
+MPLX.US,D,20180924,000000,22.3112,22.3934,21.9757,22.0005,1510760.0550845,0
+MPLX.US,D,20180925,000000,22.0005,22.0455,21.5513,21.8418,2235327.600328,0
+MPLX.US,D,20180926,000000,21.8418,21.9308,21.5705,21.7673,2499318.6075636,0
+MPLX.US,D,20180927,000000,21.8496,22.0129,21.6527,21.9451,1923598.458177,0
+MPLX.US,D,20180928,000000,21.8992,21.9815,21.709,21.9566,2460360.5732051,0
+MPLX.US,D,20181001,000000,22.1602,22.596,22.0263,22.3551,2080649.4727739,0
+MPLX.US,D,20181002,000000,22.4125,22.4689,22.1334,22.2214,1556926.7277698,0
+MPLX.US,D,20181003,000000,22.3236,22.6514,22.1659,22.4689,2929007.8566486,0
+MPLX.US,D,20181004,000000,22.4555,22.5769,22.2414,22.3809,1334838.9387664,0
+MPLX.US,D,20181005,000000,22.3685,22.616,22.2978,22.5262,1468953.0915296,0
+MPLX.US,D,20181008,000000,22.5262,22.7279,22.4001,22.532,980990.00535936,0
+MPLX.US,D,20181009,000000,22.3934,22.684,22.3609,22.6458,1014445.829419,0
+MPLX.US,D,20181010,000000,22.5396,22.6668,22.2376,22.2864,1772914.8997275,0
+MPLX.US,D,20181011,000000,22.2214,22.4497,21.8686,21.9967,2116976.1972063,0
+MPLX.US,D,20181012,000000,22.2414,22.3494,21.6201,22.2108,3156808.1514957,0
+MPLX.US,D,20181015,000000,22.272,22.3685,21.9308,22.0331,2079482.9079358,0
+MPLX.US,D,20181016,000000,22.1659,22.6724,22.0693,22.4947,2535901.6623864,0
+MPLX.US,D,20181017,000000,22.5587,22.5587,21.9614,22.0263,2451486.310464,0
+MPLX.US,D,20181018,000000,21.905,22.2472,21.8362,21.8686,2491679.961929,0
+MPLX.US,D,20181019,000000,21.8935,22.0895,21.818,21.861,2195707.2919403,0
+MPLX.US,D,20181022,000000,21.9126,21.9967,21.4242,21.6278,1311569.3705483,0
+MPLX.US,D,20181023,000000,21.2732,21.905,20.7676,21.7281,3045752.2251594,0
+MPLX.US,D,20181024,000000,21.6966,21.6966,20.9568,20.975,2277096.8990094,0
+MPLX.US,D,20181025,000000,21.1891,21.342,20.8153,20.8851,1883538.7262628,0
+MPLX.US,D,20181026,000000,20.8153,20.9243,20.4503,20.6214,2126003.2119352,0
+MPLX.US,D,20181029,000000,20.7676,21.2349,20.5697,20.8403,3110002.2222042,0
+MPLX.US,D,20181030,000000,20.823,21.407,20.7676,21.3573,3117107.2821282,0
+MPLX.US,D,20181031,000000,21.5179,21.861,21.2655,21.2799,6406543.9163691,0
+MPLX.US,D,20181101,000000,21.5265,22.2787,21.4978,21.8418,3027637.5134051,0
+MPLX.US,D,20181102,000000,22.0627,22.1267,21.2301,21.2885,2435441.0742698,0
+MPLX.US,D,20181105,000000,21.4806,22.0933,21.47,21.9996,3232060.4766454,0
+MPLX.US,D,20181106,000000,21.9919,22.0301,21.6755,21.9336,2632622.9655423,0
+MPLX.US,D,20181107,000000,22.165,22.2424,21.7387,21.9461,3008484.9251312,0
+MPLX.US,D,20181108,000000,21.9336,22.4679,21.7778,21.9069,2445199.4152963,0
+MPLX.US,D,20181109,000000,21.862,21.862,21.2359,21.4558,1834848.50704,0
+MPLX.US,D,20181112,000000,21.5332,21.5332,20.9444,20.9788,1027192.2504253,0
+MPLX.US,D,20181113,000000,21.0372,21.2751,20.7294,20.7705,3609923.9057725,0
+MPLX.US,D,20181114,000000,20.9654,21.0868,20.4369,20.6624,2102479.4058196,0
+MPLX.US,D,20181115,000000,20.7848,21.2971,20.5745,21.2885,1387780.0574842,0
+MPLX.US,D,20181116,000000,21.3277,21.862,21.1575,21.797,1755371.4385576,0
+MPLX.US,D,20181119,000000,21.8418,22.0091,21.4223,21.5972,1814719.7707895,0
+MPLX.US,D,20181120,000000,21.365,21.4146,20.5257,20.8947,3381348.3422752,0
+MPLX.US,D,20181121,000000,20.9846,21.4424,20.9846,21.1901,2891413.0814685,0
+MPLX.US,D,20181123,000000,20.8411,21.0744,20.6434,20.9788,516108.1630388,0
+MPLX.US,D,20181126,000000,21.1193,21.3277,20.9444,21.147,1129219.0695397,0
+MPLX.US,D,20181127,000000,21.0372,21.2617,20.823,20.8565,2034217.0534799,0
+MPLX.US,D,20181128,000000,20.9721,21.473,20.8106,21.4356,6621370.7547212,0
+MPLX.US,D,20181129,000000,21.2675,21.5475,21.1795,21.3067,2863527.4737298,0
+MPLX.US,D,20181130,000000,21.2493,21.4156,20.9453,21.3697,2291889.7781531,0
+MPLX.US,D,20181203,000000,21.7454,22.3714,21.7454,22.23,3431963.6550424,0
+MPLX.US,D,20181204,000000,22.1076,22.6677,21.9642,22.0895,3360938.1657185,0
+MPLX.US,D,20181206,000000,21.9336,22.2739,21.4624,22.2739,3513792.6856379,0
+MPLX.US,D,20181207,000000,22.3905,22.6218,21.817,21.9996,3451560.8980752,0
+MPLX.US,D,20181210,000000,21.8686,21.9738,21.2493,21.47,2491121.2663025,0
+MPLX.US,D,20181211,000000,21.6755,21.7454,21.1002,21.2168,2249141.1927557,0
+MPLX.US,D,20181212,000000,21.43,21.492,21.1661,21.2761,3229073.4429121,0
+MPLX.US,D,20181213,000000,21.2761,21.775,21.2761,21.7454,4847253.7177749,0
+MPLX.US,D,20181214,000000,21.5399,21.9528,21.5122,21.7387,6467274.3402163,0
+MPLX.US,D,20181217,000000,21.5838,21.6297,21.0152,21.2235,5325539.0238985,0
+MPLX.US,D,20181218,000000,21.2761,21.3133,20.5869,20.7705,3868819.6925944,0
+MPLX.US,D,20181219,000000,20.8153,21.0372,20.3012,20.5793,6009039.3018564,0
+MPLX.US,D,20181220,000000,20.3833,20.6682,19.6559,19.9016,5328722.7519722,0
+MPLX.US,D,20181221,000000,19.8108,20.1129,19.3013,19.5327,7056396.9071595,0
+MPLX.US,D,20181224,000000,19.3339,19.3998,18.5979,18.6036,3040394.3968763,0
+MPLX.US,D,20181226,000000,18.7068,19.8184,18.2692,19.8184,6862710.5254151,0
+MPLX.US,D,20181227,000000,19.463,19.6693,18.3981,19.5279,9513674.191954,0
+MPLX.US,D,20181228,000000,19.5786,19.7076,18.9917,19.4744,7398826.0601115,0
+MPLX.US,D,20181231,000000,19.5461,19.7965,19.3205,19.5461,3460003.0610154,0
+MPLX.US,D,20190102,000000,19.3453,20.0919,19.1599,19.8108,2548244.232247,0
+MPLX.US,D,20190103,000000,19.894,20.1339,19.7076,19.9714,2063381.1744312,0
+MPLX.US,D,20190104,000000,20.3671,21.2025,20.2476,21.0056,3743228.2637513,0
+MPLX.US,D,20190107,000000,21.081,21.6699,20.9654,21.2885,3318483.5755852,0
+MPLX.US,D,20190108,000000,21.6231,21.9489,21.4223,21.709,3150472.082743,0
+MPLX.US,D,20190109,000000,21.9843,22.2395,21.753,21.9642,4441955.613147,0
+MPLX.US,D,20190110,000000,21.9193,21.9193,21.4156,21.6755,2443088.0898764,0
+MPLX.US,D,20190111,000000,21.6699,21.6699,21.2617,21.3898,1888479.1021958,0
+MPLX.US,D,20190114,000000,21.321,21.5915,21.126,21.2493,2538462.8737977,0
+MPLX.US,D,20190115,000000,21.3602,21.5399,21.1193,21.4156,2971111.9542072,0
+MPLX.US,D,20190116,000000,21.5064,21.6613,21.299,21.5475,2758646.4941864,0
+MPLX.US,D,20190117,000000,21.4882,21.709,21.386,21.5838,1839184.152501,0
+MPLX.US,D,20190118,000000,21.7778,22.0197,21.6928,22.0015,1803763.4775302,0
+MPLX.US,D,20190122,000000,21.9336,22.1133,21.3535,21.4356,2602653.2347925,0
+MPLX.US,D,20190123,000000,21.5274,21.817,21.3458,21.5838,3187221.4907579,0
+MPLX.US,D,20190124,000000,21.5915,21.732,21.45,21.6173,1616131.7242324,0
+MPLX.US,D,20190125,000000,21.7836,21.9843,21.6861,21.9461,2693301.077065,0
+MPLX.US,D,20190128,000000,21.8113,21.9528,21.7387,21.9336,2730761.9326942,0
+MPLX.US,D,20190129,000000,22.0473,22.1974,21.9642,22.1133,2262586.5064183,0
+MPLX.US,D,20190130,000000,22.2558,22.7977,22.1133,22.6944,2247503.8169964,0
+MPLX.US,D,20190131,000000,22.9525,23.1246,22.4679,22.6552,3695996.5121376,0
+MPLX.US,D,20190201,000000,22.7059,23.0615,22.5721,23.0156,3599809.8409389,0
+MPLX.US,D,20190204,000000,23.0424,23.2125,22.7681,23.1418,3452052.6339263,0
+MPLX.US,D,20190205,000000,23.1351,23.2717,23.0032,23.1274,2605481.2390591,0
+MPLX.US,D,20190206,000000,22.8655,23.1074,22.6878,22.8073,2486694.5973969,0
+MPLX.US,D,20190207,000000,22.3991,22.5626,21.6039,22.0187,5145855.6051968,0
+MPLX.US,D,20190208,000000,21.7941,21.9461,21.1308,21.5179,2679830.6534866,0
+MPLX.US,D,20190211,000000,21.5255,21.5551,21.2168,21.4395,1967042.7974912,0
+MPLX.US,D,20190212,000000,21.6717,21.926,21.5915,21.8868,2865715.1751436,0
+MPLX.US,D,20190213,000000,21.9728,22.3733,21.8544,22.3064,4444581.6918406,0
+MPLX.US,D,20190214,000000,22.3733,22.5568,22.2012,22.4909,4558064.9100373,0
+MPLX.US,D,20190215,000000,22.5626,22.7021,22.4651,22.5626,1489246.0884792,0
+MPLX.US,D,20190219,000000,22.4909,23.1542,22.4507,22.9458,2851053.0768113,0
+MPLX.US,D,20190220,000000,23.0032,23.0032,22.3925,22.4403,3157895.2016004,0
+MPLX.US,D,20190221,000000,22.4909,22.5606,22.1171,22.1956,2991559.7956376,0
+MPLX.US,D,20190222,000000,22.2682,22.5243,22.0904,22.1171,2162209.618021,0
+MPLX.US,D,20190225,000000,22.1286,22.2796,21.9795,22.1822,1656385.0117475,0
+MPLX.US,D,20190226,000000,22.2012,22.3026,21.8716,21.9528,2243011.2345618,0
+MPLX.US,D,20190227,000000,22.0646,22.3408,21.709,22.3408,3211037.1996447,0
+MPLX.US,D,20190228,000000,22.4842,22.4842,21.7626,21.7874,5532987.7319923,0
+MPLX.US,D,20190301,000000,21.9184,22.0961,21.5838,21.8018,2224224.8325599,0
+MPLX.US,D,20190304,000000,21.8199,21.8935,21.4528,21.6039,2243964.3651157,0
+MPLX.US,D,20190305,000000,21.5054,21.709,21.4137,21.4864,1605509.1836039,0
+MPLX.US,D,20190306,000000,21.4662,21.494,21.2301,21.3611,1115610.5414244,0
+MPLX.US,D,20190307,000000,21.3611,21.8792,21.2168,21.841,1814140.1502332,0
+MPLX.US,D,20190308,000000,21.6631,21.926,21.4366,21.86,1362224.4406822,0
+MPLX.US,D,20190311,000000,21.9528,22.315,21.9394,22.2204,3672130.5834194,0
+MPLX.US,D,20190312,000000,22.2682,22.3733,21.9642,22.1248,1680106.5584499,0
+MPLX.US,D,20190313,000000,22.1888,22.2414,21.9575,21.9728,1686448.9046816,0
+MPLX.US,D,20190314,000000,21.9126,22.0856,21.7807,21.8935,1411665.8648858,0
+MPLX.US,D,20190315,000000,21.841,21.9642,21.6431,21.6775,3818385.3804702,0
+MPLX.US,D,20190318,000000,21.7807,22.1888,21.6957,22.1754,1431327.9752012,0
+MPLX.US,D,20190319,000000,22.2882,22.5368,22.1497,22.2414,2012077.4314726,0
+MPLX.US,D,20190320,000000,22.1554,22.5826,22.0809,22.315,2966029.2887514,0
+MPLX.US,D,20190321,000000,22.2882,22.726,22.1946,22.5568,2199238.3738493,0
+MPLX.US,D,20190322,000000,22.4325,22.5243,22.1688,22.1688,1314540.7105843,0
+MPLX.US,D,20190325,000000,22.1248,22.1497,21.6957,21.7874,1832145.0061059,0
+MPLX.US,D,20190326,000000,21.9394,22.1525,21.6173,21.8544,1654877.3705531,0
+MPLX.US,D,20190327,000000,21.8256,21.9461,21.6469,21.7807,1549569.5224413,0
+MPLX.US,D,20190328,000000,21.7425,21.8868,21.5513,21.8256,2084736.1115698,0
+MPLX.US,D,20190329,000000,21.9795,21.9929,21.5456,21.6106,2240341.2135155,0
+MPLX.US,D,20190401,000000,21.6833,22.0187,21.6631,21.8342,2644798.1359643,0
+MPLX.US,D,20190402,000000,21.8199,22.0445,21.7425,21.9461,1673711.8998937,0
+MPLX.US,D,20190403,000000,22.0847,22.1076,21.688,21.8342,1434349.5350687,0
+MPLX.US,D,20190404,000000,21.8992,21.9929,21.5322,21.5781,1929908.3707674,0
+MPLX.US,D,20190405,000000,21.5456,21.7683,21.5456,21.6106,2166893.6635636,0
+MPLX.US,D,20190408,000000,21.6106,21.7874,21.5915,21.6545,5522094.2135225,0
+MPLX.US,D,20190409,000000,21.6431,21.6431,21.3563,21.4204,2893527.5456279,0
+MPLX.US,D,20190410,000000,21.4778,21.6106,21.3411,21.3611,1724197.4780959,0
+MPLX.US,D,20190411,000000,21.3611,21.5714,21.2569,21.4864,1600466.2755147,0
+MPLX.US,D,20190412,000000,21.6775,21.6775,21.4328,21.5179,1697747.3205436,0
+MPLX.US,D,20190415,000000,21.5179,21.5513,21.3563,21.4204,2174987.4264221,0
+MPLX.US,D,20190416,000000,21.5972,21.5972,21.2427,21.3611,1671030.3701359,0
+MPLX.US,D,20190417,000000,21.3477,21.4395,21.0256,21.0256,2493027.52741,0
+MPLX.US,D,20190418,000000,21.0256,21.0658,20.6051,20.8613,3696795.8444572,0
+MPLX.US,D,20190422,000000,21.018,21.3153,20.9673,21.2951,1830975.3025284,0
+MPLX.US,D,20190423,000000,21.3659,21.4778,21.2951,21.3659,1990080.0989882,0
+MPLX.US,D,20190424,000000,21.4538,21.4538,21.1853,21.3334,1806197.0468695,0
+MPLX.US,D,20190425,000000,21.3153,21.3611,21.1088,21.3334,1443679.9612801,0
+MPLX.US,D,20190426,000000,21.3334,21.3563,21.0944,21.3477,931781.89412327,0
+MPLX.US,D,20190429,000000,21.3563,21.5054,21.2225,21.4864,853411.7544288,0
+MPLX.US,D,20190430,000000,21.7425,21.7683,21.1967,21.1967,1900021.2934904,0
+MPLX.US,D,20190501,000000,21.2493,21.427,21.1012,21.3277,1447038.412518,0
+MPLX.US,D,20190502,000000,21.2569,21.2569,20.8679,20.9129,1677791.2149642,0
+MPLX.US,D,20190503,000000,20.953,21.1853,20.953,21.1442,895929.11935156,0
+MPLX.US,D,20190506,000000,21.0324,21.385,21.0324,21.3229,1872171.2581323,0
+MPLX.US,D,20190507,000000,21.1126,21.6403,20.9673,21.1508,4436232.6448383,0
+MPLX.US,D,20190508,000000,20.6806,20.9884,20.4731,20.8221,11237423.876552,0
+MPLX.US,D,20190509,000000,20.8755,20.8755,20.2916,20.5994,3124263.6081302,0
+MPLX.US,D,20190510,000000,20.7294,21.1164,20.5267,21.0228,6048648.1015328,0
+MPLX.US,D,20190513,000000,20.8966,20.9836,20.521,20.5267,3403862.5205264,0
+MPLX.US,D,20190514,000000,20.6462,21.0152,20.5592,20.7551,3275532.0183685,0
+MPLX.US,D,20190515,000000,20.7485,21.1442,20.6309,21.063,3492208.6205176,0
+MPLX.US,D,20190516,000000,21.1308,21.4424,21.0944,21.2847,2857201.867442,0
+MPLX.US,D,20190517,000000,21.2245,21.2847,20.9635,21.063,5987407.1093976,0
+MPLX.US,D,20190520,000000,21.063,21.0763,20.8966,21.0304,6330672.2132963,0
+MPLX.US,D,20190521,000000,21.1375,21.5657,21.0448,21.4662,2217792.50913,0
+MPLX.US,D,20190522,000000,21.4662,21.5809,21.386,21.5122,1822744.4813795,0
+MPLX.US,D,20190523,000000,21.2981,21.2981,20.5535,20.9224,3341958.2081156,0
+MPLX.US,D,20190524,000000,21.084,21.103,20.7666,21.0496,2439181.4054771,0
+MPLX.US,D,20190528,000000,21.1633,21.1633,20.7418,20.8689,6180410.292183,0
+MPLX.US,D,20190529,000000,20.7006,20.9377,20.4598,20.8966,2346441.0702214,0
+MPLX.US,D,20190530,000000,20.9482,20.9482,20.5133,20.5267,2413722.0433522,0
+MPLX.US,D,20190531,000000,20.3786,20.6462,20.259,20.5133,2738992.7538431,0
+MPLX.US,D,20190603,000000,20.628,20.9023,20.5468,20.7743,1659233.9409439,0
+MPLX.US,D,20190604,000000,20.9138,21.0304,20.8403,20.9884,2298530.3046348,0
+MPLX.US,D,20190605,000000,21.0113,21.0113,20.6462,20.8287,1950428.4032057,0
+MPLX.US,D,20190606,000000,20.8077,21.0036,20.7685,20.8363,1970716.168923,0
+MPLX.US,D,20190607,000000,20.8889,21.019,20.8058,20.8363,2460702.6958077,0
+MPLX.US,D,20190610,000000,20.9482,20.9482,20.6806,20.8077,2224456.0530346,0
+MPLX.US,D,20190611,000000,20.909,21.1595,20.8823,21.0304,2757665.1149774,0
+MPLX.US,D,20190612,000000,21.0304,21.2015,20.9482,20.9635,1580561.4360134,0
+MPLX.US,D,20190613,000000,21.1222,21.2981,21.0036,21.1633,1608748.3627417,0
+MPLX.US,D,20190614,000000,21.1575,21.1575,20.9253,20.9635,3194424.8978521,0
+MPLX.US,D,20190617,000000,20.9568,21.084,20.8755,20.9884,1800502.3272161,0
+MPLX.US,D,20190618,000000,21.063,21.3707,21.0036,21.2245,2369927.2114632,0
+MPLX.US,D,20190619,000000,21.2311,21.2637,20.9769,21.1222,2253315.7162569,0
+MPLX.US,D,20190620,000000,21.386,21.6679,21.2177,21.386,2410202.4701547,0
+MPLX.US,D,20190621,000000,21.4262,21.8208,21.4118,21.7941,8559853.1154867,0
+MPLX.US,D,20190624,000000,21.8208,21.8208,21.5857,21.6278,2499085.294596,0
+MPLX.US,D,20190625,000000,21.6813,21.6813,21.3525,21.3707,2232720.3540711,0
+MPLX.US,D,20190626,000000,21.4528,21.5809,21.3257,21.3449,1684628.4357863,0
+MPLX.US,D,20190627,000000,21.3372,21.4386,21.2723,21.3525,1616065.8107034,0
+MPLX.US,D,20190628,000000,21.4118,21.5934,21.3047,21.5934,1575570.8402488,0
+MPLX.US,D,20190701,000000,21.8018,21.8552,21.472,21.6403,3141774.6356589,0
+MPLX.US,D,20190702,000000,21.6345,21.6679,21.2521,21.4586,1950341.5647469,0
+MPLX.US,D,20190703,000000,21.5532,21.7941,21.4662,21.6345,1130165.9226146,0
+MPLX.US,D,20190705,000000,21.6011,21.8686,21.5618,21.8094,1358957.0128891,0
+MPLX.US,D,20190708,000000,21.774,21.9012,21.6469,21.6469,1514490.9700734,0
+MPLX.US,D,20190709,000000,21.6469,21.6813,21.3114,21.3908,3425258.2612782,0
+MPLX.US,D,20190710,000000,21.4662,21.6975,21.3592,21.5599,1910492.1283776,0
+MPLX.US,D,20190711,000000,21.6011,21.8132,21.5657,21.7138,3789860.5161252,0
+MPLX.US,D,20190712,000000,21.754,21.8266,21.6928,21.7473,1976951.7980125,0
+MPLX.US,D,20190715,000000,21.7874,21.8018,21.6125,21.6469,1802534.1379027,0
+MPLX.US,D,20190716,000000,21.6403,21.6536,21.3305,21.3793,2551204.0635716,0
+MPLX.US,D,20190717,000000,21.4452,21.4586,21.063,21.084,3227980.1153285,0
+MPLX.US,D,20190718,000000,21.0304,21.0686,20.7332,20.8029,5124326.9911406,0
+MPLX.US,D,20190719,000000,20.8622,20.9568,20.5592,20.7485,4439520.9975612,0
+MPLX.US,D,20190722,000000,20.7953,21.1891,20.7953,21.1575,3410145.2307081,0
+MPLX.US,D,20190723,000000,21.1977,21.32,20.9884,21.0448,2854927.3275694,0
+MPLX.US,D,20190724,000000,21.063,21.3019,20.9769,21.1164,2474051.7547932,0
+MPLX.US,D,20190725,000000,21.1633,21.2283,20.5994,20.6538,3881535.7724525,0
+MPLX.US,D,20190726,000000,20.7006,20.7006,20.1377,20.259,6697337.6662247,0
+MPLX.US,D,20190729,000000,20.3585,20.3987,18.9305,19.1246,24545667.740089,0
+MPLX.US,D,20190730,000000,19.5012,19.7898,19.441,19.7076,13535673.787127,0
+MPLX.US,D,20190731,000000,19.8232,19.936,19.4706,19.6875,4667906.1441971,0
+MPLX.US,D,20190801,000000,20.0699,20.2496,19.6426,19.72,4602791.9475502,0
+MPLX.US,D,20190802,000000,19.7143,20.0067,19.6473,19.8184,3357760.7151237,0
+MPLX.US,D,20190805,000000,19.5776,19.5776,18.8091,18.9611,6507724.3220718,0
+MPLX.US,D,20190806,000000,19.0834,19.2402,18.5549,18.7116,4344686.0768295,0
+MPLX.US,D,20190807,000000,18.6926,18.768,18.3762,18.618,4787962.9291,0
+MPLX.US,D,20190808,000000,18.6304,18.9458,18.5549,18.877,3982559.2411814,0
+MPLX.US,D,20190809,000000,18.9181,18.9248,18.6218,18.7814,2870182.6476624,0
+MPLX.US,D,20190812,000000,18.8713,18.8713,18.4651,18.5138,2711991.2243897,0
+MPLX.US,D,20190813,000000,18.4307,18.7432,18.3895,18.6018,2595134.9075044,0
+MPLX.US,D,20190814,000000,18.3972,18.4239,17.7434,18.1774,5809821.4149115,0
+MPLX.US,D,20190815,000000,18.1229,18.3695,18.0541,18.2242,5127498.1642564,0
+MPLX.US,D,20190816,000000,18.2118,18.6638,18.1974,18.6018,2787778.1814966,0
+MPLX.US,D,20190819,000000,19.0012,19.2278,18.7461,18.9793,5537902.9980095,0
+MPLX.US,D,20190820,000000,18.9936,19.1829,18.9325,19.0624,3166018.2593606,0
+MPLX.US,D,20190821,000000,19.0834,19.3817,19.0778,19.2402,3321858.7667668,0
+MPLX.US,D,20190822,000000,19.3033,19.331,19.0624,19.1246,2783974.0292534,0
+MPLX.US,D,20190823,000000,19.0204,19.1006,18.7116,18.7623,3818894.9025116,0
+MPLX.US,D,20190826,000000,18.877,19.0089,18.7537,18.8091,1468168.4066609,0
+MPLX.US,D,20190827,000000,18.8435,19.0434,18.6208,18.7116,1799732.2897983,0
+MPLX.US,D,20190828,000000,18.7881,19.0911,18.5492,18.8903,5654111.6883166,0
+MPLX.US,D,20190829,000000,18.9888,19.419,18.9793,19.2144,3262353.4975612,0
+MPLX.US,D,20190830,000000,19.2966,19.481,19.1599,19.1599,4010363.2416938,0
+MPLX.US,D,20190903,000000,18.9248,19.1647,18.8942,19.1513,2347846.1792596,0
+MPLX.US,D,20190904,000000,19.3721,19.5575,19.331,19.3778,2283662.0957437,0
+MPLX.US,D,20190905,000000,19.5365,19.8252,19.4668,19.5633,2695581.8944166,0
+MPLX.US,D,20190906,000000,19.5365,19.6397,19.3367,19.4878,1415445.9534598,0
+MPLX.US,D,20190909,000000,19.5776,19.8472,19.5633,19.7783,2338121.3181207,0
+MPLX.US,D,20190910,000000,19.7697,19.9561,19.5871,19.7554,3001691.6466617,0
+MPLX.US,D,20190911,000000,19.8042,19.9752,19.6063,19.7554,3218669.5678004,0
+MPLX.US,D,20190912,000000,19.6865,19.7611,19.5365,19.6397,1845129.9713123,0
+MPLX.US,D,20190913,000000,19.8662,20.0803,19.7497,19.9274,5043961.6593868,0
+MPLX.US,D,20190916,000000,20.3805,20.7026,19.9685,20.0307,4824650.6085719,0
+MPLX.US,D,20190917,000000,20.0307,20.3193,19.8596,20.1549,2463437.5841366,0
+MPLX.US,D,20190918,000000,20.1549,20.4655,20.0717,20.4359,2596180.1077494,0
+MPLX.US,D,20190919,000000,20.4847,20.6424,20.348,20.5191,4797619.7842168,0
+MPLX.US,D,20190920,000000,20.5582,20.7446,20.3537,20.6348,5801063.2855309,0
+MPLX.US,D,20190923,000000,20.5926,20.7714,20.4703,20.7714,3344942.1031095,0
+MPLX.US,D,20190924,000000,20.7714,20.9587,20.4359,20.565,4942610.7155058,0
+MPLX.US,D,20190925,000000,20.565,20.5926,19.8796,20.1463,5998804.9186763,0
+MPLX.US,D,20190926,000000,20.0937,20.2018,19.3721,19.5308,5662196.0349567,0
+MPLX.US,D,20190927,000000,19.3932,19.5776,18.8225,19.0434,5542692.7144478,0
+MPLX.US,D,20190930,000000,19.0911,19.4065,19.0204,19.2278,6419992.3687712,0
+MPLX.US,D,20191001,000000,19.2278,19.4744,19.2211,19.352,3382731.480137,0
+MPLX.US,D,20191002,000000,19.2489,19.4132,19.0204,19.1599,2406997.8171511,0
+MPLX.US,D,20191003,000000,19.0624,19.2765,18.9726,19.0778,2103809.1851104,0
+MPLX.US,D,20191004,000000,19.1809,19.1809,18.8349,19.0434,3423003.6000889,0
+MPLX.US,D,20191007,000000,19.0778,19.0978,18.8091,18.8091,2100644.2894735,0
+MPLX.US,D,20191008,000000,18.7403,18.7747,18.3418,18.5683,3092006.7825499,0
+MPLX.US,D,20191009,000000,18.6504,18.7403,18.2586,18.3972,3590607.0567994,0
+MPLX.US,D,20191010,000000,18.4307,18.552,18.294,18.3972,2346241.2371415,0
+MPLX.US,D,20191011,000000,18.4651,18.5654,18.3226,18.5205,3691315.6053345,0
+MPLX.US,D,20191014,000000,18.4927,18.7193,18.4307,18.5005,2595142.2312298,0
+MPLX.US,D,20191015,000000,18.5005,18.7881,18.4785,18.638,2963073.6424128,0
+MPLX.US,D,20191016,000000,18.618,18.8903,18.5683,18.7461,2287952.7526055,0
+MPLX.US,D,20191017,000000,18.7747,18.877,18.3628,18.3628,2461234.1890254,0
+MPLX.US,D,20191018,000000,18.3819,18.4966,18.2356,18.3972,3559293.9455545,0
+MPLX.US,D,20191021,000000,18.4307,18.5081,18.3074,18.4239,2982030.5825928,0
+MPLX.US,D,20191022,000000,18.5138,18.8053,18.4593,18.6304,2163693.195546,0
+MPLX.US,D,20191023,000000,18.6504,18.7116,18.5348,18.5903,1936070.7626025,0
+MPLX.US,D,20191024,000000,18.6448,18.6982,18.3016,18.3972,2092613.3014045,0
+MPLX.US,D,20191025,000000,18.3972,18.5081,18.3074,18.3695,2332506.1132007,0
+MPLX.US,D,20191028,000000,18.4106,18.5081,17.9996,18.0254,2790450.295036,0
+MPLX.US,D,20191029,000000,18.0465,18.1477,17.8543,17.9786,4559436.5391878,0
+MPLX.US,D,20191030,000000,18.0206,18.2328,17.8543,18.0885,4751079.6015341,0
+MPLX.US,D,20191031,000000,18.2662,18.3351,17.881,18.1028,5766741.1693762,0
+MPLX.US,D,20191101,000000,18.2997,18.3456,17.7348,18.251,4214083.1272919,0
+MPLX.US,D,20191104,000000,18.3408,18.8703,18.3274,18.6018,4429176.7584994,0
+MPLX.US,D,20191105,000000,18.6724,18.7068,18.1764,18.3408,2979484.0186325,0
+MPLX.US,D,20191106,000000,18.2003,18.2472,17.7702,17.7912,4723495.312785,0
+MPLX.US,D,20191107,000000,17.862,17.925,17.1432,17.5599,7080725.276827,0
+MPLX.US,D,20191108,000000,17.5446,17.5446,17.1929,17.4386,3939532.3542174,0
+MPLX.US,D,20191111,000000,17.3334,17.4386,16.8727,16.9033,5763739.488192,0
+MPLX.US,D,20191112,000000,16.9185,17.2551,16.7762,16.8268,6093755.9727685,0
+MPLX.US,D,20191113,000000,16.7972,16.9319,16.5095,16.5936,8051608.5410782,0
+MPLX.US,D,20191114,000000,16.6997,16.7762,16.4254,16.5028,6136522.3443563,0
+MPLX.US,D,20191115,000000,16.5449,16.714,16.4541,16.6634,5968274.3998071,0
+MPLX.US,D,20191118,000000,16.714,16.714,16.2218,16.2686,3132818.7656915,0
+MPLX.US,D,20191119,000000,16.2686,16.3747,15.9379,15.9456,4631149.4124566,0
+MPLX.US,D,20191120,000000,15.9456,16.4111,15.9246,16.2332,4586799.0236807,0
+MPLX.US,D,20191121,000000,16.2056,16.5229,16.1702,16.4961,3939774.0371569,0
+MPLX.US,D,20191122,000000,16.6997,16.9817,16.5831,16.7762,6003433.5131548,0
+MPLX.US,D,20191125,000000,16.7762,16.995,16.7418,16.8975,2935721.6203848,0
+MPLX.US,D,20191126,000000,16.9463,17.0266,16.6997,16.735,3869632.6261183,0
+MPLX.US,D,20191127,000000,16.7762,16.8765,16.4598,16.7704,8384310.7403985,0
+MPLX.US,D,20191129,000000,16.7704,16.8201,16.6462,16.6634,1343053.0199714,0
+MPLX.US,D,20191202,000000,16.735,16.735,16.1577,16.5582,5705689.547856,0
+MPLX.US,D,20191203,000000,16.4177,16.5898,16.2638,16.4455,5053365.3228527,0
+MPLX.US,D,20191204,000000,16.5162,16.735,16.3145,16.672,9540738.4961969,0
+MPLX.US,D,20191205,000000,16.7848,16.9721,16.6472,16.7762,5272216.0252112,0
+MPLX.US,D,20191206,000000,16.7848,17.0724,16.7848,17.0438,5421157.5832523,0
+MPLX.US,D,20191209,000000,17.059,17.4309,16.9721,17.4118,5942754.3553857,0
+MPLX.US,D,20191210,000000,17.5809,17.9957,17.4816,17.7778,5928468.9057903,0
+MPLX.US,D,20191211,000000,17.8276,17.9384,17.7081,17.8332,3931403.0189782,0
+MPLX.US,D,20191212,000000,17.8199,18.0426,17.7253,17.7778,3878347.8593927,0
+MPLX.US,D,20191213,000000,17.7912,17.8973,17.2703,17.4309,8236002.1614847,0
+MPLX.US,D,20191216,000000,17.5026,18.1573,17.4968,18.1028,4360462.4276752,0
+MPLX.US,D,20191217,000000,18.1449,18.251,17.7511,17.8552,6051183.1567817,0
+MPLX.US,D,20191218,000000,17.8332,18.4039,17.8132,18.2214,6465812.7338676,0
+MPLX.US,D,20191219,000000,18.2844,18.4144,18.1085,18.1946,4373489.2427413,0
+MPLX.US,D,20191220,000000,18.3905,18.3905,18.0101,18.207,8622821.4605794,0
+MPLX.US,D,20191223,000000,18.1239,18.3408,18.0101,18.2146,4778841.7521869,0
+MPLX.US,D,20191224,000000,18.251,18.3255,18.0942,18.207,1551337.679012,0
+MPLX.US,D,20191226,000000,18.186,18.3981,18.1649,18.3274,3290736.0723834,0
+MPLX.US,D,20191227,000000,18.3408,18.3905,18.0741,18.186,3527581.1681498,0
+MPLX.US,D,20191230,000000,18.1573,18.2634,17.7912,17.9184,4427387.6769989,0
+MPLX.US,D,20191231,000000,17.6861,18.1449,17.6861,17.9394,5378260.4308531,0
+MPLX.US,D,20200102,000000,18.0809,18.2672,17.9671,18.251,3272988.5931475,0
+MPLX.US,D,20200103,000000,18.3341,18.4325,18.0387,18.186,3955187.34047,0
+MPLX.US,D,20200106,000000,18.3475,19.0232,18.3341,18.7489,7435068.038578,0
+MPLX.US,D,20200107,000000,18.7795,19.0328,18.6935,18.9248,5469488.9399285,0
+MPLX.US,D,20200108,000000,18.9544,19.1303,18.8025,18.9248,6198579.4087548,0
+MPLX.US,D,20200109,000000,19.0232,19.2775,18.9401,19.0586,6120245.8876876,0
+MPLX.US,D,20200110,000000,19.1303,19.1303,18.8551,18.9908,3556265.0619615,0
+MPLX.US,D,20200113,000000,19.0806,19.1504,18.8761,18.8827,3888114.5703911,0
+MPLX.US,D,20200114,000000,18.8551,19.1016,18.6572,19.1016,5855664.7974307,0
+MPLX.US,D,20200115,000000,19.1647,19.1647,18.8245,18.8761,5124673.2987293,0
+MPLX.US,D,20200116,000000,18.9822,19.116,18.8417,18.9544,3328129.9682371,0
+MPLX.US,D,20200117,000000,19.0232,19.0462,18.6084,18.7068,3700689.9738987,0
+MPLX.US,D,20200121,000000,18.6935,18.6935,18.0875,18.0942,6259673.9263811,0
+MPLX.US,D,20200122,000000,18.207,18.2214,17.4968,17.5322,9826024.804521,0
+MPLX.US,D,20200123,000000,17.4606,17.6937,17.1413,17.5112,5209323.0098659,0
+MPLX.US,D,20200124,000000,17.5809,17.6373,17.1929,17.3133,3952286.0989491,0
+MPLX.US,D,20200127,000000,17.0802,17.2206,16.9463,17.0094,4887580.2425445,0
+MPLX.US,D,20200128,000000,17.1021,17.1088,16.7418,16.9721,8070560.2500257,0
+MPLX.US,D,20200129,000000,17.1088,17.4424,16.37,16.6012,8467515.5851302,0
+MPLX.US,D,20200130,000000,16.5391,16.9109,16.2285,16.7915,6517641.6925651,0
+MPLX.US,D,20200131,000000,16.9109,17.1575,16.6356,16.9463,6415659.8620497,0
+MPLX.US,D,20200203,000000,17.0457,17.2263,16.6472,16.6978,5020569.6803292,0
+MPLX.US,D,20200204,000000,16.9157,17.038,16.5888,16.6538,4115137.504095,0
+MPLX.US,D,20200205,000000,16.8221,17.2426,16.8221,16.9434,3213944.7186446,0
+MPLX.US,D,20200206,000000,16.9884,17.0314,16.8278,16.9434,2680305.6493937,0
+MPLX.US,D,20200207,000000,16.8278,16.8354,16.5745,16.6844,4075412.5710582,0
+MPLX.US,D,20200210,000000,16.7341,16.7704,16.1979,16.2409,6766610.6926753,0
+MPLX.US,D,20200211,000000,16.3575,16.4809,16.1301,16.3489,4488902.7857149,0
+MPLX.US,D,20200212,000000,16.4655,17.4242,16.4435,17.3726,11810549.334639,0
+MPLX.US,D,20200213,000000,17.2483,17.5637,17.2263,17.2713,5868430.0508739,0
+MPLX.US,D,20200214,000000,17.3726,17.4538,17.081,17.4242,2907290.9182239,0
+MPLX.US,D,20200218,000000,17.2989,17.4672,17.1977,17.2713,5359316.045631,0
+MPLX.US,D,20200219,000000,17.3429,17.4166,16.9071,17.191,2787062.5488964,0
+MPLX.US,D,20200220,000000,17.2799,17.5112,17.016,17.125,5522469.816013,0
+MPLX.US,D,20200221,000000,17.0457,17.105,16.6844,16.8631,3173571.112783,0
+MPLX.US,D,20200224,000000,16.2476,16.5391,16.0173,16.1759,4844108.7008214,0
+MPLX.US,D,20200225,000000,16.1826,16.2476,15.2975,15.3922,9820860.5318389,0
+MPLX.US,D,20200226,000000,15.4294,15.5164,14.8263,15.0156,6592076.8992048,0
+MPLX.US,D,20200227,000000,14.682,14.682,13.622,13.7817,8892838.8476061,0
+MPLX.US,D,20200228,000000,13.2311,14.7184,12.8239,14.7184,9925511.337154,0
+MPLX.US,D,20200302,000000,14.9773,14.9773,14.1449,14.5587,5318572.0685114,0
+MPLX.US,D,20200303,000000,14.6027,14.7671,13.948,14.2318,3415885.9852071,0
+MPLX.US,D,20200304,000000,14.5501,14.5788,13.8754,14.2318,3999211.3003406,0
+MPLX.US,D,20200305,000000,13.8916,14.1009,13.5561,14.0053,8542881.9511475,0
+MPLX.US,D,20200306,000000,13.6,13.7377,13.0486,13.2665,11126917.229623,0
+MPLX.US,D,20200309,000000,10.0168,11.9254,9.08295,10.9305,17880910.18961,0
+MPLX.US,D,20200310,000000,11.8738,12.4464,10.293,12.2438,12778782.456527,0
+MPLX.US,D,20200311,000000,11.5623,11.8738,10.8082,11.1771,11676078.411822,0
+MPLX.US,D,20200312,000000,9.82084,10.1477,8.49388,9.6115,14629248.284947,0
+MPLX.US,D,20200313,000000,10.3436,10.5176,8.84906,9.46717,14122868.121786,0
+MPLX.US,D,20200316,000000,7.94928,8.45068,6.99978,8.16031,9527803.7508221,0
+MPLX.US,D,20200317,000000,7.97107,8.11597,6.78215,6.86912,12091468.610107,0
+MPLX.US,D,20200318,000000,5.92614,6.70234,4.98315,6.07868,15009182.235881,0
+MPLX.US,D,20200319,000000,6.26716,8.67511,5.70133,8.25465,15110176.409707,0
+MPLX.US,D,20200320,000000,8.55286,9.4299,7.44968,8.50794,12747079.095341,0
+MPLX.US,D,20200323,000000,8.24021,8.46483,7.28232,8.11597,8689834.5946082,0
+MPLX.US,D,20200324,000000,8.74737,8.7703,7.49336,7.74732,8638955.6277252,0
+MPLX.US,D,20200325,000000,7.83448,9.02264,7.57269,8.32767,12480310.30367,0
+MPLX.US,D,20200326,000000,8.42784,9.10493,8.00796,8.37852,5122090.1161417,0
+MPLX.US,D,20200327,000000,8.15286,8.15286,7.52949,7.87023,6022111.1055216,0
+MPLX.US,D,20200330,000000,7.71052,7.82636,7.04318,7.29666,5305144.5410391,0
+MPLX.US,D,20200331,000000,7.57269,8.47267,7.30794,8.42784,10558489.418283,0
+MPLX.US,D,20200401,000000,7.92815,8.52371,7.61646,8.26937,6418111.2175794,0
+MPLX.US,D,20200402,000000,8.56509,9.76348,8.36361,8.54406,8064377.9795073,0
+MPLX.US,D,20200403,000000,8.87755,8.95057,8.0221,8.5369,6347260.4514196,0
+MPLX.US,D,20200406,000000,8.59683,9.26264,8.50077,8.632,9352751.0190919,0
+MPLX.US,D,20200407,000000,9.06756,9.3716,8.66794,9.07415,7867826.9748692,0
+MPLX.US,D,20200408,000000,9.0601,9.3716,8.70493,8.93652,10264893.820322,0
+MPLX.US,D,20200409,000000,9.4299,9.6612,8.80605,8.98048,9062913.5385296,0
+MPLX.US,D,20200413,000000,9.11831,9.27697,8.69614,8.94302,4824574.2325781,0
+MPLX.US,D,20200414,000000,9.0385,9.58857,8.94302,9.37924,8103023.1861649,0
+MPLX.US,D,20200415,000000,9.00113,9.60003,8.84543,9.42225,11521261.133485,0
+MPLX.US,D,20200416,000000,9.39358,9.81126,9.14699,9.14699,6608785.4556746,0
+MPLX.US,D,20200417,000000,9.4146,10.27,9.24065,10.1897,10806074.234284,0
+MPLX.US,D,20200420,000000,9.4949,11.4065,9.45858,10.2643,9933912.696481,0
+MPLX.US,D,20200421,000000,10.0827,11.0261,9.8868,10.9888,7230219.2530156,0
+MPLX.US,D,20200422,000000,11.3883,11.5824,10.6848,11.0337,7601179.5477916,0
+MPLX.US,D,20200423,000000,11.2937,12.4015,11.0758,12.3298,7718782.8846719,0
+MPLX.US,D,20200424,000000,12.411,12.7092,11.7716,12.0918,13410245.572737,0
+MPLX.US,D,20200427,000000,11.8012,12.2189,11.3147,12.1501,8771358.1212282,0
+MPLX.US,D,20200428,000000,12.325,12.6786,12.1807,12.6652,5091441.3714189,0
+MPLX.US,D,20200429,000000,13.1871,13.8944,13.0648,13.7463,9065668.3055418,0
+MPLX.US,D,20200430,000000,13.7529,14.5587,13.0581,13.1288,8317741.214882,0
+MPLX.US,D,20200501,000000,12.8469,13.1948,12.5678,12.6424,4281270.9844849,0
+MPLX.US,D,20200504,000000,12.4751,12.9769,12.2438,12.6652,3596803.9747688,0
+MPLX.US,D,20200505,000000,12.9845,13.5867,12.2371,12.3384,5992575.5670658,0
+MPLX.US,D,20200506,000000,12.5199,12.9769,12.3088,12.433,4862898.2415628,0
+MPLX.US,D,20200507,000000,12.7714,13.1364,12.4885,12.5295,5642936.7295407,0
+MPLX.US,D,20200508,000000,12.6356,13.4356,12.627,13.3898,4377229.5739485,0
+MPLX.US,D,20200511,000000,13.2244,13.3477,12.9377,13.2158,2726437.7959448,0
+MPLX.US,D,20200512,000000,13.3601,14.1611,13.2923,13.2999,3732836.9435974,0
+MPLX.US,D,20200513,000000,13.3764,13.4127,12.802,13.103,6241790.4351015,0
+MPLX.US,D,20200514,000000,12.8612,13.9795,12.6356,13.3067,4857109.3597251,0
+MPLX.US,D,20200515,000000,13.4882,13.9422,13.1919,13.7157,3842457.4197473,0
+MPLX.US,D,20200518,000000,14.2824,14.7766,14.1754,14.4641,6867452.1145148,0
+MPLX.US,D,20200519,000000,14.5013,14.8111,14.1697,14.6294,4160721.4174845,0
+MPLX.US,D,20200520,000000,14.7661,15.3625,14.7126,15.1284,4611267.5903781,0
+MPLX.US,D,20200521,000000,15.3109,15.4304,14.6754,14.8789,3987501.7096075,0
+MPLX.US,D,20200522,000000,14.7498,14.9181,14.3284,14.9019,3115445.8426996,0
+MPLX.US,D,20200526,000000,15.2268,15.2268,14.7288,14.7891,2950179.7006512,0
+MPLX.US,D,20200527,000000,14.9621,14.9621,14.3188,14.4106,4197368.2933432,0
+MPLX.US,D,20200528,000000,14.3427,14.3427,13.86,14.0779,5045455.6993767,0
+MPLX.US,D,20200529,000000,14.0703,14.402,13.5599,14.3494,6249414.4332852,0
+MPLX.US,D,20200601,000000,14.357,14.3733,14.0024,14.0397,2545966.5536349,0
+MPLX.US,D,20200602,000000,14.1229,14.4192,14.1161,14.357,2129232.9748545,0
+MPLX.US,D,20200603,000000,14.5396,15.115,14.4402,14.9095,2527738.8472595,0
+MPLX.US,D,20200604,000000,14.8789,15.2421,14.8063,15.2268,2975977.0003928,0
+MPLX.US,D,20200605,000000,15.7171,16.369,15.6579,15.8309,4801424.9827065,0
+MPLX.US,D,20200608,000000,16.4809,16.5716,15.7028,16.0947,3990344.3613249,0
+MPLX.US,D,20200609,000000,15.7171,15.7171,14.984,15.0528,4917272.717974,0
+MPLX.US,D,20200610,000000,14.8636,14.9247,14.3809,14.5463,5149948.5214717,0
+MPLX.US,D,20200611,000000,13.7683,13.9795,13.2847,13.2923,6720634.4368515,0
+MPLX.US,D,20200612,000000,13.7912,13.882,13.0658,13.5341,5686812.1224094,0
+MPLX.US,D,20200615,000000,13.0352,14.4717,12.9061,14.3044,4402316.4723223,0
+MPLX.US,D,20200616,000000,15.0596,15.0824,14.055,14.4335,10450016.674534,0
+MPLX.US,D,20200617,000000,14.3809,14.4927,13.7759,13.8361,5172602.8967527,0
+MPLX.US,D,20200618,000000,13.6173,13.9948,13.4738,13.5723,5087529.4557871,0
+MPLX.US,D,20200619,000000,13.9795,14.5836,13.7912,13.8132,8530461.9590466,0
+MPLX.US,D,20200622,000000,13.7683,14.2519,13.6249,14.2366,2714914.437087,0
+MPLX.US,D,20200623,000000,14.402,14.4192,13.8323,13.9422,2592715.9856159,0
+MPLX.US,D,20200624,000000,13.6631,13.7597,13.0801,13.4127,3067362.4464419,0
+MPLX.US,D,20200625,000000,13.4127,13.7683,13.2024,13.6699,3205871.880716,0
+MPLX.US,D,20200626,000000,13.6699,13.6861,12.8565,13.0801,4057883.7573391,0
+MPLX.US,D,20200629,000000,12.9443,13.0285,12.6863,12.802,3612031.0462064,0
+MPLX.US,D,20200630,000000,12.6576,13.06,12.5325,13.06,4171411.964135,0
+MPLX.US,D,20200701,000000,12.9826,13.3726,12.8535,13.0954,3336153.6325806,0
+MPLX.US,D,20200702,000000,13.2999,13.4471,13.1566,13.277,2626701.2104003,0
+MPLX.US,D,20200706,000000,13.3764,13.6861,12.7322,13.2923,5106539.7545381,0
+MPLX.US,D,20200707,000000,13.2923,13.8734,13.1116,13.602,4400733.5013807,0
+MPLX.US,D,20200708,000000,13.602,14.0483,13.5122,13.602,4921596.8547235,0
+MPLX.US,D,20200709,000000,13.602,13.8658,13.0734,13.1642,5386529.9631221,0
+MPLX.US,D,20200710,000000,13.0734,13.3821,13.0084,13.2082,2385534.0703774,0
+MPLX.US,D,20200713,000000,13.2999,13.3381,12.823,12.9223,5213276.7753574,0
+MPLX.US,D,20200714,000000,12.8851,13.1642,12.7848,13.0658,3720480.7725324,0
+MPLX.US,D,20200715,000000,13.2082,13.8734,13.1192,13.7989,4306167.4659974,0
+MPLX.US,D,20200716,000000,13.5723,13.8896,13.4204,13.8361,3539526.1643435,0
+MPLX.US,D,20200717,000000,13.8514,14.4479,13.7836,14.0397,3584530.4571767,0
+MPLX.US,D,20200720,000000,14.206,14.2519,13.7836,13.86,1985052.8845964,0
+MPLX.US,D,20200721,000000,14.0254,14.4259,14.0225,14.4259,4370220.7687018,0
+MPLX.US,D,20200722,000000,14.3953,14.3953,13.9575,14.1009,2949474.5305159,0
+MPLX.US,D,20200723,000000,13.9795,14.206,13.8896,13.9871,2337422.4254644,0
+MPLX.US,D,20200724,000000,13.882,14.1697,13.86,14.0177,3298961.6622997,0
+MPLX.US,D,20200727,000000,13.9871,13.9948,13.6479,13.8132,1564827.9812738,0
+MPLX.US,D,20200728,000000,13.731,13.8896,13.4471,13.602,2756940.0661587,0
+MPLX.US,D,20200729,000000,13.7081,14.2137,13.6927,14.033,4777842.5867874,0
+MPLX.US,D,20200730,000000,13.8964,13.8964,13.6173,13.7912,2460457.8741287,0
+MPLX.US,D,20200731,000000,13.7912,13.8658,13.4738,13.8055,4243334.0867021,0
+MPLX.US,D,20200803,000000,14.3044,14.7661,13.905,14.357,6832419.5969925,0
+MPLX.US,D,20200804,000000,14.3953,14.8569,14.2864,14.8407,5727500.648465,0
+MPLX.US,D,20200805,000000,15.0156,15.0672,14.3044,14.5396,6954294.7582977,0
+MPLX.US,D,20200806,000000,14.639,14.6476,14.2519,14.5224,3995294.1534764,0
+MPLX.US,D,20200807,000000,14.4211,14.5749,14.1611,14.4211,3054908.9744533,0
+MPLX.US,D,20200810,000000,14.4211,15.2497,14.3733,15.1867,3674272.2499875,0
+MPLX.US,D,20200811,000000,15.2813,15.5786,15.0118,15.1475,3254923.0549783,0
+MPLX.US,D,20200812,000000,15.3597,15.524,15.0472,15.2899,2309344.3083713,0
+MPLX.US,D,20200813,000000,15.2431,15.5088,14.9487,15.1637,2223806.3339633,0
+MPLX.US,D,20200814,000000,15.3138,15.7917,15.2574,15.5002,2915732.0349176,0
+MPLX.US,D,20200817,000000,15.547,15.7754,15.3281,15.6895,3178421.5115177,0
+MPLX.US,D,20200818,000000,15.6809,15.7678,14.9687,14.9754,2364622.7417511,0
+MPLX.US,D,20200819,000000,14.8885,15.1408,14.7728,14.7957,1951166.0069823,0
+MPLX.US,D,20200820,000000,14.6142,14.9687,14.3332,14.7804,3380311.5120021,0
+MPLX.US,D,20200821,000000,14.6858,14.8885,14.5224,14.6944,2753481.1752578,0
+MPLX.US,D,20200824,000000,14.7881,14.9611,14.5071,14.5606,3440309.5633053,0
+MPLX.US,D,20200825,000000,14.5931,14.6228,14.3418,14.5836,2678951.8064337,0
+MPLX.US,D,20200826,000000,14.5692,14.6142,13.9575,13.9575,3271009.0947856,0
+MPLX.US,D,20200827,000000,13.9098,14.1372,13.7769,14.1067,3567807.2532561,0
+MPLX.US,D,20200828,000000,14.1754,14.6696,14.0981,14.662,2752830.4099401,0
+MPLX.US,D,20200831,000000,14.6142,14.6228,14.2012,14.3169,3935598.4674092,0
+MPLX.US,D,20200901,000000,14.184,14.2012,13.8246,14.0206,2916709.2291407,0
+MPLX.US,D,20200902,000000,13.9412,14.2872,13.84,13.9967,2678998.8875258,0
+MPLX.US,D,20200903,000000,13.8944,14.0827,13.7147,13.8878,2813895.6326647,0
+MPLX.US,D,20200904,000000,13.9489,14.0903,13.4872,14.0273,3457841.5157639,0
+MPLX.US,D,20200908,000000,13.7692,13.8552,13.494,13.7463,2733744.7814416,0
+MPLX.US,D,20200909,000000,13.8476,14.0359,13.6192,13.6287,2805625.0541491,0
+MPLX.US,D,20200910,000000,13.8314,13.9098,13.6125,13.6125,3239038.9407439,0
+MPLX.US,D,20200911,000000,13.7147,14.0598,13.4786,13.6526,4781464.692141,0
+MPLX.US,D,20200914,000000,13.7147,14.2548,13.6048,14.0903,3583803.3158651,0
+MPLX.US,D,20200915,000000,14.2079,14.2242,13.6526,13.7061,3534206.000934,0
+MPLX.US,D,20200916,000000,13.8476,14.184,13.6603,13.9174,2969527.9370191,0
+MPLX.US,D,20200917,000000,13.7529,13.8314,13.4089,13.7845,3958634.7226597,0
+MPLX.US,D,20200918,000000,13.7061,14.0503,13.5494,14.0503,10928925.543566,0
+MPLX.US,D,20200921,000000,13.816,13.8629,13.3697,13.4786,3556202.2871721,0
+MPLX.US,D,20200922,000000,13.557,13.7147,13.1804,13.19,2405936.9232086,0
+MPLX.US,D,20200923,000000,13.2521,13.3458,12.4301,12.4531,5740250.2082108,0
+MPLX.US,D,20200924,000000,12.4215,12.5027,11.8882,12.3814,5888648.7643227,0
+MPLX.US,D,20200925,000000,12.3661,12.6471,12.1482,12.6022,4948424.7072593,0
+MPLX.US,D,20200928,000000,12.7513,13.1584,12.6471,13.0476,2035066.6056309,0
+MPLX.US,D,20200929,000000,12.9157,13.0744,12.6786,12.8765,2773425.7721258,0
+MPLX.US,D,20200930,000000,12.8593,13.0572,12.218,12.3346,4760557.5485009,0
+MPLX.US,D,20201001,000000,12.3116,12.5067,11.7907,12.1539,3178626.57583,0
+MPLX.US,D,20201002,000000,11.8175,12.3432,11.8175,12.1941,2275399.8872001,0
+MPLX.US,D,20201005,000000,12.4215,12.7341,12.1262,12.7341,2503066.2624963,0
+MPLX.US,D,20201006,000000,12.8985,12.9931,12.327,12.4999,2147894.8735239,0
+MPLX.US,D,20201007,000000,12.6089,12.6414,12.3508,12.5153,2132341.3731809,0
+MPLX.US,D,20201008,000000,12.5381,13.5446,12.5381,13.5255,3262175.6356576,0
+MPLX.US,D,20201009,000000,13.6755,13.8552,13.494,13.5255,3472729.6033383,0
+MPLX.US,D,20201012,000000,13.494,13.6125,13.3621,13.5255,2625147.5343604,0
+MPLX.US,D,20201013,000000,13.5656,13.5656,13.2053,13.385,2814869.6881482,0
+MPLX.US,D,20201014,000000,13.3917,13.7223,13.3697,13.4872,2814561.0454332,0
+MPLX.US,D,20201015,000000,13.3229,13.6287,13.126,13.4328,2396211.0158235,0
+MPLX.US,D,20201016,000000,13.4872,13.5246,13.2521,13.2999,1827615.8050441,0
+MPLX.US,D,20201019,000000,13.2999,13.4328,13.0648,13.1422,2621656.2098181,0
+MPLX.US,D,20201020,000000,13.2359,13.385,12.9702,13.2435,3013662.7990177,0
+MPLX.US,D,20201021,000000,13.3143,13.4012,13.1336,13.1728,2663301.0051669,0
+MPLX.US,D,20201022,000000,13.1422,13.7147,13.1422,13.6048,3143371.2078051,0
+MPLX.US,D,20201023,000000,13.666,13.9489,13.406,13.6192,1550359.4385424,0
+MPLX.US,D,20201026,000000,13.4165,13.4242,13.0715,13.2196,3304123.842489,0
+MPLX.US,D,20201027,000000,13.19,13.4682,12.9931,13.3697,3516080.8267149,0
+MPLX.US,D,20201028,000000,13.1804,13.3458,12.9654,13.126,3427896.8949299,0
+MPLX.US,D,20201029,000000,13.0878,13.3783,12.9061,13.3391,4313051.7679116,0
+MPLX.US,D,20201030,000000,13.2359,13.494,13.1336,13.4872,2959493.3869188,0
+MPLX.US,D,20201102,000000,13.8075,14.4211,13.7529,14.1067,5469715.9754171,0
+MPLX.US,D,20201103,000000,14.4211,14.7642,14.295,14.466,3659657.2327474,0
+MPLX.US,D,20201104,000000,14.6552,15.1762,14.3484,14.5606,4167065.8562091,0
+MPLX.US,D,20201105,000000,14.5749,14.8761,14.4823,14.7623,2647220.1965921,0
+MPLX.US,D,20201106,000000,14.6486,14.8426,14.0941,14.315,3050871.5092424,0
+MPLX.US,D,20201109,000000,15.2755,16.0239,15.2431,15.6091,5975771.8021654,0
+MPLX.US,D,20201110,000000,15.9016,16.1052,15.5202,15.8519,3517572.7742118,0
+MPLX.US,D,20201111,000000,15.959,16.2103,15.6321,15.7726,2418748.2114974,0
+MPLX.US,D,20201112,000000,15.5518,16.1377,15.4782,15.8605,3650901.1958598,0
+MPLX.US,D,20201113,000000,16.0307,16.3164,15.87,16.196,2694992.8576419,0
+MPLX.US,D,20201116,000000,16.6424,17.0658,16.4559,16.6098,3812927.112524,0
+MPLX.US,D,20201117,000000,16.4789,16.9272,16.2199,16.8957,3083322.9366702,0
+MPLX.US,D,20201118,000000,16.8793,17.4892,16.2848,16.3575,5126819.1502834,0
+MPLX.US,D,20201119,000000,16.2916,17.408,16.2676,17.2923,3798504.6046382,0
+MPLX.US,D,20201120,000000,17.2445,17.3831,16.8613,16.8861,2699944.7422862,0
+MPLX.US,D,20201123,000000,17.081,17.905,17.081,17.8792,3475888.2214963,0
+MPLX.US,D,20201124,000000,18.2452,18.6772,18.229,18.3762,3831405.9180573,0
+MPLX.US,D,20201125,000000,18.2614,18.3074,17.7664,18.1239,3448028.7699199,0
+MPLX.US,D,20201127,000000,17.9853,18.229,17.6029,17.6278,1204413.8511324,0
+MPLX.US,D,20201130,000000,17.6192,17.8056,17.016,17.1222,3034315.7047604,0
+MPLX.US,D,20201201,000000,17.3343,17.8543,17.2779,17.3105,2638542.6281914,0
+MPLX.US,D,20201202,000000,17.1881,17.9442,17.1881,17.7405,2525035.3463254,0
+MPLX.US,D,20201203,000000,17.8868,18.3026,17.7405,18.0015,3558380.5723673,0
+MPLX.US,D,20201204,000000,18.3102,19.0768,18.1965,18.727,5525052.9986006,0
+MPLX.US,D,20201207,000000,18.5549,18.9133,18.2452,18.5788,3642153.5289441,0
+MPLX.US,D,20201208,000000,18.4737,19.1332,18.4135,18.7413,2852704.0537749,0
+MPLX.US,D,20201209,000000,19.051,19.2957,18.3208,18.5635,4543690.5294903,0
+MPLX.US,D,20201210,000000,18.6276,19.1571,18.5138,18.727,3924745.7525525,0
+MPLX.US,D,20201211,000000,18.66,19.2785,18.5549,19.2058,1794553.3696653,0
+MPLX.US,D,20201214,000000,19.4008,19.482,18.3188,18.5788,3515753.351563,0
+MPLX.US,D,20201215,000000,18.6524,19.072,18.4173,18.8799,2013758.7495845,0
+MPLX.US,D,20201216,000000,18.8875,18.8875,18.5702,18.6772,1612734.5618744,0
+MPLX.US,D,20201217,000000,18.727,18.791,18.4421,18.7012,2198639.9208561,0
+MPLX.US,D,20201218,000000,18.8159,19.0672,18.3991,18.4087,3417073.474975,0
+MPLX.US,D,20201221,000000,18.1716,18.3351,17.2923,18.0015,6245494.1476815,0
+MPLX.US,D,20201222,000000,17.9442,18.27,17.7329,17.838,1567239.5794368,0
+MPLX.US,D,20201223,000000,17.9776,18.3513,17.7979,17.9442,3218576.4518626,0
+MPLX.US,D,20201224,000000,17.905,17.905,17.4978,17.6927,1249670.28937,0
+MPLX.US,D,20201228,000000,17.7081,17.9604,17.1136,17.4978,5552002.2157294,0
+MPLX.US,D,20201229,000000,17.5867,17.774,17.3343,17.5131,1818461.1482432,0
+MPLX.US,D,20201230,000000,17.4395,17.774,17.4395,17.5456,1690857.7873969,0
+MPLX.US,D,20201231,000000,17.4806,17.7664,17.4558,17.6192,1754761.476853,0
+MPLX.US,D,20210104,000000,18.0101,18.1802,17.6278,17.8792,3255443.0394846,0
+MPLX.US,D,20210105,000000,18.0101,19.0032,18.0015,18.6036,2975897.4856595,0
+MPLX.US,D,20210106,000000,18.8387,19.4868,18.5138,19.482,4924690.605599,0
+MPLX.US,D,20210107,000000,19.5317,19.7764,19.3855,19.4992,2117055.7119396,0
+MPLX.US,D,20210108,000000,19.6129,19.677,19.0576,19.1246,2307509.1920251,0
+MPLX.US,D,20210111,000000,19.116,19.6197,19.0032,19.4332,2265293.1460919,0
+MPLX.US,D,20210112,000000,19.677,20.2458,19.6379,20.2228,2875744.4940114,0
+MPLX.US,D,20210113,000000,20.3461,20.5822,20.2065,20.2734,3136188.7256407,0
+MPLX.US,D,20210114,000000,20.369,20.5563,20.1453,20.2648,4116843.9321227,0
+MPLX.US,D,20210115,000000,20.2324,20.3012,19.6197,20.0603,2097726.3080087,0
+MPLX.US,D,20210119,000000,20.1903,20.305,19.6856,19.7105,2634462.2668744,0
+MPLX.US,D,20210120,000000,19.9054,20.0097,19.5681,19.6856,2603418.0409778,0
+MPLX.US,D,20210121,000000,19.8566,19.915,18.812,19.1819,2783711.4213841,0
+MPLX.US,D,20210122,000000,18.6772,18.9621,18.4651,18.7174,2431143.0936826,0
+MPLX.US,D,20210125,000000,18.6371,19.2469,18.4813,19.2469,4230770.7588318,0
+MPLX.US,D,20210126,000000,19.2469,19.4906,18.3991,18.4575,3511312.0352064,0
+MPLX.US,D,20210127,000000,18.3102,18.4575,17.6278,17.8792,3718574.5114249,0
+MPLX.US,D,20210128,000000,17.838,18.9774,17.838,18.9535,3117745.492488,0
+MPLX.US,D,20210129,000000,18.92,19.093,18.5874,18.8073,2205634.0786519,0
+MPLX.US,D,20210201,000000,19.2307,19.2307,18.7661,18.9535,4047431.7548888,0
+MPLX.US,D,20210202,000000,19.482,19.8481,19.0538,19.1408,3503842.8815034,0
+MPLX.US,D,20210203,000000,19.4496,19.8892,19.3855,19.5556,3824239.1295903,0
+MPLX.US,D,20210204,000000,19.7181,19.937,19.5317,19.6053,3443090.4864798,0
+MPLX.US,D,20210205,000000,19.8042,20.0383,19.6521,19.7372,2539479.8253875,0
+MPLX.US,D,20210208,000000,19.8538,20.3059,19.8128,20.0555,2576318.1643542,0
+MPLX.US,D,20210209,000000,20.0641,20.1645,19.7162,19.7707,2220976.2372038,0
+MPLX.US,D,20210210,000000,19.937,20.5506,19.828,20.0641,3770911.9459171,0
+MPLX.US,D,20210211,000000,19.9465,20.2744,19.5365,19.7611,2787709.1292281,0
+MPLX.US,D,20210212,000000,19.7955,20.6376,19.7611,20.6175,3616440.9751683,0
+MPLX.US,D,20210216,000000,20.9358,21.0352,20.5984,20.9434,2822352.4430557,0
+MPLX.US,D,20210217,000000,20.9846,21.1193,20.3814,21.1116,2903977.4555853,0
+MPLX.US,D,20210218,000000,20.9023,21.0448,20.3814,20.4569,2213566.7195507,0
+MPLX.US,D,20210219,000000,20.542,20.692,20.219,20.5239,2489359.3872108,0
+MPLX.US,D,20210222,000000,20.584,21.0266,20.4837,20.5325,3799585.3772639,0
+MPLX.US,D,20210223,000000,20.4645,20.7676,19.7123,20.6596,3424844.9939141,0
+MPLX.US,D,20210224,000000,20.7504,21.1021,20.5506,20.6662,3994570.1509042,0
+MPLX.US,D,20210225,000000,20.7418,20.9434,19.9972,20.0383,3083542.6484334,0
+MPLX.US,D,20210226,000000,20.0049,20.1549,19.4648,19.9465,3839137.6796297,0
+MPLX.US,D,20210301,000000,20.3403,20.9434,20.2466,20.9358,5112243.8904099,0
+MPLX.US,D,20210302,000000,20.9358,21.0228,20.7179,20.8421,2209669.4513698,0
+MPLX.US,D,20210303,000000,20.9434,21.2923,20.7791,20.8593,3768558.9375576,0
+MPLX.US,D,20210304,000000,20.9434,21.818,20.9434,21.3449,3091383.219641,0
+MPLX.US,D,20210305,000000,21.7061,21.9069,20.9434,21.5972,2125892.3098071,0
+MPLX.US,D,20210308,000000,21.7148,21.9403,21.4166,21.7807,2793064.8650182,0
+MPLX.US,D,20210309,000000,21.8648,21.903,21.2455,21.2455,2840244.3043073,0
+MPLX.US,D,20210310,000000,21.5389,22.1363,21.4214,22.0827,3675598.8905389,0
+MPLX.US,D,20210311,000000,22.3925,22.3925,21.9279,22.0569,3111244.1167896,0
+MPLX.US,D,20210312,000000,21.991,22.1621,21.7645,22.0741,2806921.3535521,0
+MPLX.US,D,20210315,000000,22.1582,22.2252,21.882,22.0159,3487151.0649776,0
+MPLX.US,D,20210316,000000,22.2424,22.2424,21.6125,21.7645,3054793.8873392,0
+MPLX.US,D,20210317,000000,21.798,22.1497,21.6355,22.0741,2722494.4929182,0
+MPLX.US,D,20210318,000000,21.8304,22.0875,21.3028,21.3124,3660349.8479248,0
+MPLX.US,D,20210319,000000,21.363,22.0369,21.363,21.8152,4286526.2806119,0
+MPLX.US,D,20210322,000000,21.9069,21.9231,21.6221,21.7559,3218844.2909644,0
+MPLX.US,D,20210323,000000,21.4366,21.5542,20.6748,20.692,4532620.1953634,0
+MPLX.US,D,20210324,000000,20.9434,21.2207,20.8593,20.9434,2332866.0219938,0
+MPLX.US,D,20210325,000000,20.6596,21.1116,20.3308,20.9683,3070464.5672893,0
+MPLX.US,D,20210326,000000,21.0448,21.5542,20.9683,21.3783,3658985.5424998,0
+MPLX.US,D,20210329,000000,21.4548,21.6125,20.9176,21.1604,2262717.2872297,0
+MPLX.US,D,20210330,000000,20.9769,21.4118,20.8593,21.2111,1610756.1097589,0
+MPLX.US,D,20210331,000000,21.2359,21.7559,21.1633,21.471,3549759.5012772,0
+MPLX.US,D,20210401,000000,21.5628,21.9566,21.471,21.882,2821851.2909862,0
+MPLX.US,D,20210405,000000,21.9069,21.9489,21.4787,21.882,2231989.0277736,0
+MPLX.US,D,20210406,000000,21.9642,22.1822,21.7473,21.9231,1938185.2267618,0
+MPLX.US,D,20210407,000000,22.0665,22.0827,21.8199,22.0569,1696834.9936029,0
+MPLX.US,D,20210408,000000,21.9317,22.3504,21.7884,22.3504,1525066.4296097,0
+MPLX.US,D,20210409,000000,22.2252,22.3925,21.7807,21.8304,2128002.5889805,0
+MPLX.US,D,20210412,000000,22.0063,22.0665,21.6727,21.7148,2220667.5944887,0
+MPLX.US,D,20210413,000000,21.6125,21.9145,21.5934,21.8476,1383427.6720795,0
+MPLX.US,D,20210414,000000,21.9317,22.4183,21.9317,22.1162,2895812.5479653,0
+MPLX.US,D,20210415,000000,22.1994,22.4593,21.9642,22.3925,1689288.4176596,0
+MPLX.US,D,20210416,000000,22.4928,22.5186,22.2748,22.292,1636620.369276,0
+MPLX.US,D,20210419,000000,22.3752,22.5186,22.2452,22.3676,5989360.4515972,0
+MPLX.US,D,20210420,000000,22.3752,22.3752,21.6641,21.9317,2580282.3923105,0
+MPLX.US,D,20210421,000000,21.7559,22.4087,21.6545,22.359,1423221.6573848,0
+MPLX.US,D,20210422,000000,22.4517,22.4517,21.8476,21.9489,1742605.1388679,0
+MPLX.US,D,20210423,000000,22.0913,22.3255,21.9069,22.2166,2117994.1950425,0
+MPLX.US,D,20210426,000000,22.3676,22.5348,22.2748,22.3752,2020461.0046092,0
+MPLX.US,D,20210427,000000,22.3848,22.4928,22.0407,22.25,2115174.5607479,0
+MPLX.US,D,20210428,000000,22.4087,22.8197,22.4087,22.8121,3172914.0699863,0
+MPLX.US,D,20210429,000000,22.9124,23.1036,22.6562,23.0624,2568867.843088,0
+MPLX.US,D,20210430,000000,23.03,23.1791,22.6104,22.6104,2641796.4547801,0
+MPLX.US,D,20210503,000000,22.9697,23.0376,22.5511,22.8779,3385663.0628063,0
+MPLX.US,D,20210504,000000,23.0959,23.83,22.9372,23.5824,4261039.7160782,0
+MPLX.US,D,20210505,000000,23.8748,24.1932,22.8952,23.9934,3000136.9243752,0
+MPLX.US,D,20210506,000000,24.0345,24.3174,23.6483,24.283,2210116.1986217,0
+MPLX.US,D,20210507,000000,23.9485,24.4197,23.785,24.3002,3712805.5082705,0
+MPLX.US,D,20210510,000000,24.2658,24.6348,24.2104,24.4809,4710162.9937434,0
+MPLX.US,D,20210511,000000,24.0593,24.5095,23.7764,24.3251,1954260.8041042,0
+MPLX.US,D,20210512,000000,24.4541,24.8459,23.9561,24.0421,2260572.4819222,0
+MPLX.US,D,20210513,000000,23.8452,24.4809,23.8108,24.4379,1622747.1407984,0
+MPLX.US,D,20210514,000000,24.8928,25.3736,24.5745,24.627,4240807.401425,0
+MPLX.US,D,20210517,000000,24.6768,25.45,24.3251,25.45,3268113.084497,0
+MPLX.US,D,20210518,000000,25.5275,25.6383,25.1929,25.1929,1809953.0717741,0
+MPLX.US,D,20210519,000000,24.8661,25.2005,24.5956,24.9262,2602006.6544607,0
+MPLX.US,D,20210520,000000,24.9874,25.0466,24.6176,24.9014,2236986.9472636,0
+MPLX.US,D,20210521,000000,25.0036,25.1843,24.6176,24.652,1888372.3850537,0
+MPLX.US,D,20210524,000000,24.8489,24.8565,24.5918,24.7714,1917721.691634,0
+MPLX.US,D,20210525,000000,24.7637,24.8489,24.5487,24.6854,2258219.4735627,0
+MPLX.US,D,20210526,000000,24.6348,24.909,24.4713,24.7637,2422671.6358407,0
+MPLX.US,D,20210527,000000,25.1155,25.1155,24.5918,24.6701,2644177.7117947,0
+MPLX.US,D,20210528,000000,24.7895,24.8489,24.4111,24.5745,2259502.1717613,0
+MPLX.US,D,20210601,000000,24.8833,25.0897,24.8661,24.9606,2331029.8594012,0
+MPLX.US,D,20210602,000000,25.0466,25.1843,24.8489,24.9262,2342731.0801625,0
+MPLX.US,D,20210603,000000,24.9874,25.1757,24.8661,24.9262,2093920.0632725,0
+MPLX.US,D,20210604,000000,25.0552,25.4586,24.9014,24.9941,3075737.6496066,0
+MPLX.US,D,20210607,000000,25.1155,25.3392,25.0639,25.0983,2468283.7978854,0
+MPLX.US,D,20210608,000000,25.0218,25.3392,24.78,25.2177,2612993.2888682,0
+MPLX.US,D,20210609,000000,25.278,25.6297,25.2035,25.4328,2441146.2563881,0
+MPLX.US,D,20210610,000000,25.6297,25.9356,25.4424,25.9126,1772312.2617484,0
+MPLX.US,D,20210611,000000,26.0255,26.4804,26.0083,26.3341,2046299.1079641,0
+MPLX.US,D,20210614,000000,26.4545,26.8923,26.3427,26.7203,2942583.9511227,0
+MPLX.US,D,20210615,000000,26.8321,26.9516,26.3685,26.7289,2421796.9737737,0
+MPLX.US,D,20210616,000000,26.5396,26.8751,26.4115,26.5578,2465412.8975127,0
+MPLX.US,D,20210617,000000,26.66,26.6773,25.4606,25.9471,3319856.2509821,0
+MPLX.US,D,20210618,000000,25.6297,25.8668,25.3468,25.4242,2964910.8512519,0
+MPLX.US,D,20210621,000000,25.7253,26.0263,25.6985,25.9394,2222195.1143663,0
+MPLX.US,D,20210622,000000,25.9557,25.9652,25.3736,25.5523,3574107.749628,0
+MPLX.US,D,20210623,000000,25.6479,25.819,25.3468,25.3468,1246012.6116356,0
+MPLX.US,D,20210624,000000,25.3898,25.5208,25.1069,25.1585,7884395.3343091,0
+MPLX.US,D,20210625,000000,25.2273,25.4242,24.9014,25.2273,2265979.4837904,0
+MPLX.US,D,20210628,000000,25.2273,25.2273,24.3815,24.8067,3280582.250183,0
+MPLX.US,D,20210629,000000,24.9014,25.2005,24.8231,25.0372,1084413.56354,0
+MPLX.US,D,20210630,000000,25.0372,25.58,25.0372,25.4156,1491669.1953536,0
+MPLX.US,D,20210701,000000,25.7416,25.8276,25.3554,25.6135,2072884.2313138,0
+MPLX.US,D,20210702,000000,25.6937,25.7894,25.4156,25.776,1574254.6621625,0
+MPLX.US,D,20210706,000000,25.776,25.8362,25.1585,25.6479,1489899.9925365,0
+MPLX.US,D,20210707,000000,25.5447,25.7942,24.7122,24.7981,2237681.654934,0
+MPLX.US,D,20210708,000000,24.4971,24.952,24.3174,24.9358,1781654.1966712,0
+MPLX.US,D,20210709,000000,25.2091,25.6297,25.1155,25.6297,1381045.3688183,0
+MPLX.US,D,20210712,000000,25.5361,25.6393,25.3047,25.3898,1914329.7605085,0
+MPLX.US,D,20210713,000000,25.3602,25.45,24.6854,24.695,1938817.1596427,0
+MPLX.US,D,20210714,000000,24.7465,25.0897,24.4073,24.4895,1720191.4002799,0
+MPLX.US,D,20210715,000000,24.4197,24.4197,23.8022,24.0001,3073628.4166797,0
+MPLX.US,D,20210716,000000,23.9045,24.1196,23.3635,23.5365,3380149.3437959,0
+MPLX.US,D,20210719,000000,22.8235,23.0118,22.3255,22.4889,5395681.4811835,0
+MPLX.US,D,20210720,000000,22.7212,23.699,22.5578,23.699,2592826.887744,0
+MPLX.US,D,20210721,000000,24.2218,24.6768,23.6215,23.6215,2923379.0505242,0
+MPLX.US,D,20210722,000000,23.7506,24.1415,23.5528,23.8538,1725250.0020664,0
+MPLX.US,D,20210723,000000,23.8882,24.0345,23.6646,24.0001,1761257.6213188,0
+MPLX.US,D,20210726,000000,23.9389,24.4761,23.9045,24.3863,1649436.8887972,0
+MPLX.US,D,20210727,000000,24.2658,24.3528,23.8701,23.9227,1446973.5452355,0
+MPLX.US,D,20210728,000000,24.0249,24.4933,23.7334,24.4025,1785933.3448216,0
+MPLX.US,D,20210729,000000,24.6701,24.7465,24.1368,24.695,1827404.4632529,0
+MPLX.US,D,20210730,000000,24.6701,24.7981,24.24,24.3595,1873950.9234145,0
+MPLX.US,D,20210802,000000,24.4761,24.7895,23.9227,24.0765,3047007.7209492,0
+MPLX.US,D,20210803,000000,24.2906,24.5745,23.9313,24.3949,2793252.1431403,0
+MPLX.US,D,20210804,000000,24.2314,24.8756,23.9045,24.197,4175012.0983123,0
+MPLX.US,D,20210805,000000,24.3356,24.6615,24.0106,24.2744,3176882.4829287,0
+MPLX.US,D,20210806,000000,24.3709,24.5449,24.0813,24.195,2008125.7584741,0
+MPLX.US,D,20210809,000000,23.9571,24.1511,23.72,23.9313,2090722.7339944,0
+MPLX.US,D,20210810,000000,24.0631,24.8287,23.9494,24.7753,2199163.0441019,0
+MPLX.US,D,20210811,000000,24.8555,25.0486,24.5736,24.995,1782198.2448468,0
+MPLX.US,D,20210812,000000,24.9874,25.3124,24.5936,25.3124,1549549.643758,0
+MPLX.US,D,20210813,000000,25.409,25.409,24.7705,24.8192,1903580.6240545,0
+MPLX.US,D,20210816,000000,24.5736,25.0132,24.4503,24.759,1734189.1320901,0
+MPLX.US,D,20210817,000000,24.715,25.0668,24.3537,24.627,1412201.5430895,0
+MPLX.US,D,20210818,000000,24.8192,24.8192,24.1329,24.2208,2252702.6158128,0
+MPLX.US,D,20210819,000000,23.9399,24.0717,23.5795,24.0373,2862722.9101778,0
+MPLX.US,D,20210820,000000,23.9753,24.3977,23.9284,24.3977,1402455.7570209,0
+MPLX.US,D,20210823,000000,24.7016,25.0046,24.5315,24.5994,1755609.9827576,0
+MPLX.US,D,20210824,000000,24.6529,24.7934,24.4149,24.4856,1623300.6051924,0
+MPLX.US,D,20210825,000000,24.4675,24.9874,24.2782,24.7667,2054100.9680514,0
+MPLX.US,D,20210826,000000,24.8555,24.9071,24.3451,24.3451,1848568.9835299,0
+MPLX.US,D,20210827,000000,24.5382,25.0572,24.5382,24.9434,1328188.9960662,0
+MPLX.US,D,20210830,000000,25.0754,25.3478,24.8631,24.8727,1460408.3964332,0
+MPLX.US,D,20210831,000000,24.8192,25.1987,24.6481,24.7408,2684065.8592843,0
+MPLX.US,D,20210901,000000,24.8029,25.2904,24.6434,25.1633,1803422.401174,0
+MPLX.US,D,20210902,000000,25.3392,25.8754,25.3306,25.6823,2813747.0656628,0
+MPLX.US,D,20210903,000000,25.6029,25.9107,25.5771,25.797,1261621.5630427,0
+MPLX.US,D,20210907,000000,25.6211,25.9461,25.409,25.5064,996657.54657001,0
+MPLX.US,D,20210908,000000,25.6115,25.6651,25.0782,25.1365,1565538.3826415,0
+MPLX.US,D,20210909,000000,24.9692,25.3698,24.9262,25.1012,1714705.9299248,0
+MPLX.US,D,20210910,000000,25.2866,25.2866,24.7227,24.759,1947882.8854918,0
+MPLX.US,D,20210913,000000,24.9253,25.365,24.8727,25.1633,2127217.9041119,0
+MPLX.US,D,20210914,000000,25.2513,25.2952,24.6873,24.7055,1760197.773623,0
+MPLX.US,D,20210915,000000,24.8106,24.9874,24.627,24.671,2890877.4032649,0
+MPLX.US,D,20210916,000000,24.6968,25.0486,24.4235,24.9253,2394963.8900055,0
+MPLX.US,D,20210917,000000,24.9253,25.3038,24.6348,25.1987,5161956.2924549,0
+MPLX.US,D,20210920,000000,24.671,24.8192,24.1329,24.4942,2511251.0487995,0
+MPLX.US,D,20210921,000000,24.6348,24.715,24.239,24.609,1754375.4118976,0
+MPLX.US,D,20210922,000000,24.8631,25.0438,24.586,24.8373,3294940.9370328,0
+MPLX.US,D,20210923,000000,24.8631,25.4184,24.8631,25.3306,2596766.0057847,0
+MPLX.US,D,20210924,000000,25.2866,25.471,25.0572,25.3038,1977741.7141136,0
+MPLX.US,D,20210927,000000,25.6029,25.9815,25.5236,25.6383,2777078.2186277,0
+MPLX.US,D,20210928,000000,25.6651,25.9729,25.2684,25.427,2415292.459336,0
+MPLX.US,D,20210929,000000,25.5408,25.7262,25.2952,25.2952,1848077.247679,0
+MPLX.US,D,20210930,000000,25.3478,25.6115,25.0486,25.0486,2353332.6958611,0
+MPLX.US,D,20211001,000000,25.1633,25.7434,25.1012,25.4624,1832458.8800534,0
+MPLX.US,D,20211004,000000,25.6651,26.271,25.6383,25.8935,2088526.6626087,0
+MPLX.US,D,20211005,000000,26.1926,26.4125,25.5236,25.6995,1866258.9192087,0
+MPLX.US,D,20211006,000000,25.471,25.5943,25.2245,25.515,1796573.6716405,0
+MPLX.US,D,20211007,000000,25.515,26.0866,25.515,25.8582,2321345.8018756,0
+MPLX.US,D,20211008,000000,26.0341,26.2184,25.8849,26.1392,1249340.7217251,0
+MPLX.US,D,20211011,000000,26.2892,26.878,26.2624,26.6677,2069430.5716452,0
+MPLX.US,D,20211012,000000,26.6228,26.8522,26.4747,26.509,1583926.1647301,0
+MPLX.US,D,20211013,000000,26.3943,26.6066,26.0255,26.6066,1672195.8887275,0
+MPLX.US,D,20211014,000000,26.8341,27.3176,26.6849,27.2125,2502301.456311,0
+MPLX.US,D,20211015,000000,27.4333,27.6111,27.353,27.3808,1383713.2973717,0
+MPLX.US,D,20211018,000000,27.4687,27.6091,27.0586,27.1332,1592537.8196019,0
+MPLX.US,D,20211019,000000,27.2049,27.4056,27.1609,27.2489,1276069.1808442,0
+MPLX.US,D,20211020,000000,27.1418,27.7325,27.1418,27.6971,1947543.9016286,0
+MPLX.US,D,20211021,000000,27.5566,27.7411,27.1074,27.2211,2686412.5901648,0
+MPLX.US,D,20211022,000000,27.2125,27.3176,26.8263,27.0538,2459757.9352259,0
+MPLX.US,D,20211025,000000,27.1418,27.441,27.0538,27.2651,2525051.0400227,0
+MPLX.US,D,20211026,000000,27.441,27.5337,26.8608,27.1857,2040009.074057,0
+MPLX.US,D,20211027,000000,27.0098,27.3616,26.966,27.1685,1929669.8265673,0
+MPLX.US,D,20211028,000000,27.1685,27.353,26.6677,26.8341,2964782.1629334,0
+MPLX.US,D,20211029,000000,26.8341,26.8435,26.2184,26.5005,3026505.4747012,0
+MPLX.US,D,20211101,000000,26.6582,27.2125,26.6142,26.9315,2459817.5712759,0
+MPLX.US,D,20211102,000000,27.6531,28.0928,27.1857,27.4849,4862896.1490698,0
+MPLX.US,D,20211103,000000,27.4849,27.4849,27.0634,27.2049,2790143.744814,0
+MPLX.US,D,20211104,000000,27.5738,27.6255,27.0366,27.2928,2489869.9554987,0
+MPLX.US,D,20211105,000000,27.4591,27.5652,27.2125,27.4333,2479953.6312519,0
+MPLX.US,D,20211108,000000,27.5212,28.2075,27.3664,28.11,4958554.4657903,0
+MPLX.US,D,20211109,000000,28.2954,28.3833,27.6885,28.1186,3126996.4039661,0
+MPLX.US,D,20211110,000000,28.0183,28.4035,27.894,28.1836,2617875.0749977,0
+MPLX.US,D,20211111,000000,28.1559,28.5822,28.1464,28.5497,3319477.5097522,0
+MPLX.US,D,20211112,000000,28.2658,28.6606,28.1186,28.2935,2587473.2444468,0
+MPLX.US,D,20211115,000000,28.2754,28.4121,28.0183,28.3394,2218247.6263538,0
+MPLX.US,D,20211116,000000,28.4121,28.5688,28.1645,28.2018,2411385.7749366,0
+MPLX.US,D,20211117,000000,28.1836,28.3575,27.5509,27.5605,1944746.2385103,0
+MPLX.US,D,20211118,000000,27.6159,27.7707,27.3262,27.7707,2139663.0061286,0
+MPLX.US,D,20211119,000000,27.8166,27.8166,27.1246,27.2029,1882676.6191538,0
+MPLX.US,D,20211122,000000,27.3406,27.7898,27.1293,27.5317,2894482.7686746,0
+MPLX.US,D,20211123,000000,27.7248,28.2104,27.6331,28.0555,1855079.7754467,0
+MPLX.US,D,20211124,000000,27.8624,28.4579,27.8624,28.4579,1359258.3318787,0
+MPLX.US,D,20211126,000000,27.5777,28.0278,27.3033,27.8816,1610251.81895,0
+MPLX.US,D,20211129,000000,28.2476,28.2572,27.4496,27.4782,2920839.8102892,0
+MPLX.US,D,20211130,000000,27.0376,27.331,26.639,26.8637,2478273.3593865,0
+MPLX.US,D,20211201,000000,27.2393,27.6331,26.3418,26.3418,2314622.621921,0
+MPLX.US,D,20211202,000000,26.4239,27.1112,26.3227,26.8455,1383780.2571472,0
+MPLX.US,D,20211203,000000,27.4859,27.5509,26.6066,26.6983,1918051.2592789,0
+MPLX.US,D,20211206,000000,27.029,27.0835,26.3963,26.8637,4550308.0385492,0
+MPLX.US,D,20211207,000000,27.3358,27.7344,27.1667,27.3674,3447878.110425,0
+MPLX.US,D,20211208,000000,27.4228,27.57,26.9277,27.0921,2820282.9674954,0
+MPLX.US,D,20211209,000000,27.0653,27.0653,26.5425,26.5425,2680886.3161965,0
+MPLX.US,D,20211210,000000,26.5788,26.6801,26.2672,26.5702,2031340.9218746,0
+MPLX.US,D,20211213,000000,26.6438,26.6438,25.709,25.9012,2650814.0532906,0
+MPLX.US,D,20211214,000000,25.6957,26.0761,25.5714,25.8276,2096381.8812671,0
+MPLX.US,D,20211215,000000,25.709,26.122,25.4892,25.9919,2305483.6588175,0
+MPLX.US,D,20211216,000000,26.2672,26.5377,26.1172,26.359,2414468.0171006,0
+MPLX.US,D,20211217,000000,26.1296,26.4507,25.8094,26.2768,2940366.9548072,0
+MPLX.US,D,20211220,000000,26.1392,26.1392,25.342,25.7454,2282101.0959783,0
+MPLX.US,D,20211221,000000,25.8926,26.3275,25.8926,26.2768,1541307.3138977,0
+MPLX.US,D,20211222,000000,26.2768,26.4871,25.9557,26.1946,1698408.5483262,0
+MPLX.US,D,20211223,000000,26.2768,26.5244,26.2348,26.4507,1419771.1364558,0
+MPLX.US,D,20211227,000000,26.4871,26.8904,26.3408,26.8818,1683581.1430483,0
+MPLX.US,D,20211228,000000,26.8818,27.0653,26.5062,26.6342,1275695.6708467,0
+MPLX.US,D,20211229,000000,26.5884,26.7394,26.3963,26.7079,1388866.0613425,0
+MPLX.US,D,20211230,000000,26.7356,26.8541,26.552,26.7079,956072.5989171,0
+MPLX.US,D,20211231,000000,26.7079,27.1934,26.6247,27.1208,1084159.3256426,0
+MPLX.US,D,20220103,000000,27.2661,27.5967,27.1208,27.4324,2558666.9397956,0
+MPLX.US,D,20220104,000000,27.7067,28.3757,27.6159,28.1559,2321819.7515363,0
+MPLX.US,D,20220105,000000,28.1377,28.3939,27.6885,27.7612,2640240.6862471,0
+MPLX.US,D,20220106,000000,28.0919,28.4263,27.7105,28.348,1389977.1751164,0
+MPLX.US,D,20220107,000000,28.4121,28.628,28.3021,28.5229,1689042.5497341,0
+MPLX.US,D,20220110,000000,28.5774,28.6224,27.7344,28.284,3275332.1852886,0
+MPLX.US,D,20220111,000000,28.6146,28.8613,28.1234,28.8613,3055809.7926824,0
+MPLX.US,D,20220112,000000,29.0907,29.2789,28.7427,29.2283,2068424.0825204,0
+MPLX.US,D,20220113,000000,29.2379,29.2379,28.715,28.7599,2087129.9235424,0
+MPLX.US,D,20220114,000000,28.6873,29.0907,28.4904,28.8804,1575679.6498839,0
+MPLX.US,D,20220118,000000,28.9626,29.3009,28.651,28.6969,2646207.4299883,0
+MPLX.US,D,20220119,000000,29.018,29.1777,28.6052,28.9262,1982502.13565,0
+MPLX.US,D,20220120,000000,28.8804,29.5303,28.7427,29.0256,1566779.2309805,0
+MPLX.US,D,20220121,000000,28.4493,28.9262,28.1645,28.586,1951662.9740658,0
+MPLX.US,D,20220124,000000,28.0459,28.7599,27.505,28.6052,3687010.3010219,0
+MPLX.US,D,20220125,000000,28.4121,29.1729,27.9819,28.9894,1672076.6166274,0
+MPLX.US,D,20220126,000000,29.32,29.8286,28.9215,29.2379,3079516.6919341,0
+MPLX.US,D,20220127,000000,29.6593,29.8238,28.9674,29.4481,2103828.0175472,0
+MPLX.US,D,20220128,000000,29.4758,29.7502,29.127,29.6403,1976505.0507606,0
+MPLX.US,D,20220131,000000,29.6957,30.2271,29.4758,30.0799,3034874.400387,0
+MPLX.US,D,20220201,000000,30.209,31.0701,30.0895,31.0156,3523227.7364985,0
+MPLX.US,D,20220202,000000,31.1619,31.5375,30.6668,30.9784,4526159.6232781,0
+MPLX.US,D,20220203,000000,30.5626,31.311,30.4775,31.1523,2383932.2669988,0
+MPLX.US,D,20220204,000000,31.245,31.4706,30.8522,31.1895,1890569.5026859,0
+MPLX.US,D,20220207,000000,31.0768,31.2269,30.5158,30.7777,2163567.645967,0
+MPLX.US,D,20220208,000000,30.7585,30.8427,30.3839,30.618,1911273.6745067,0
+MPLX.US,D,20220209,000000,30.7308,30.9927,30.6276,30.9736,1793857.6157484,0
+MPLX.US,D,20220210,000000,30.7958,31.377,30.6276,30.7489,3558886.9556693,0
+MPLX.US,D,20220211,000000,30.9182,31.5547,30.7958,31.5175,3973190.1038499,0
+MPLX.US,D,20220214,000000,31.5261,31.5261,30.7919,31.0395,2828784.7664856,0
+MPLX.US,D,20220215,000000,30.6935,31.2077,30.6276,31.0768,2617135.3787282,0
+MPLX.US,D,20220216,000000,31.0768,31.2641,30.3093,30.4966,2806663.9769152,0
+MPLX.US,D,20220217,000000,30.5434,30.7308,30.3045,30.5158,1707116.4578753,0
+MPLX.US,D,20220218,000000,30.4125,30.7643,30.0149,30.1411,1526938.1645831,0
+MPLX.US,D,20220222,000000,30.1506,30.2816,28.7935,29.2235,3773110.1097958,0
+MPLX.US,D,20220223,000000,29.4386,29.7196,29.1021,29.3544,2681423.0406467,0
+MPLX.US,D,20220224,000000,29.3449,29.5141,28.3528,28.9339,3277400.6146023,0
+MPLX.US,D,20220225,000000,29.1671,29.926,29.1585,29.645,2809371.6628352,0
+MPLX.US,D,20220228,000000,29.4481,30.8005,29.3736,30.684,6099387.9176325,0
+MPLX.US,D,20220301,000000,30.7308,31.0118,30.0799,30.7681,1723612.6263072,0
+MPLX.US,D,20220302,000000,31.03,31.1609,30.4403,30.7958,3259455.3947797,0
+MPLX.US,D,20220303,000000,30.7585,30.899,30.4594,30.5339,2463578.827413,0
+MPLX.US,D,20220304,000000,30.4221,30.5062,30.0799,30.4125,2358923.8371119,0
+MPLX.US,D,20220307,000000,30.7489,31.4238,30.3839,30.4594,3231698.4753593,0
+MPLX.US,D,20220308,000000,30.8895,31.7746,30.7308,30.9086,7836391.4527847,0
+MPLX.US,D,20220309,000000,30.7489,31.5681,30.6056,30.9736,3363722.2276325,0
+MPLX.US,D,20220310,000000,31.2173,32.3739,31.2173,31.8262,4700965.4408363,0
+MPLX.US,D,20220311,000000,31.7325,32.0221,31.1055,31.2269,1844950.0169158,0
+MPLX.US,D,20220314,000000,30.8713,30.9363,29.6632,30.0283,3680758.978235,0
+MPLX.US,D,20220315,000000,29.4204,29.6823,28.7935,29.3832,2734828.6928068,0
+MPLX.US,D,20220316,000000,29.5791,29.9165,29.1117,29.5981,2136085.8893741,0
+MPLX.US,D,20220317,000000,29.9069,30.0665,29.5418,29.8324,2048077.7269996,0
+MPLX.US,D,20220318,000000,29.9069,29.9633,29.5887,29.6546,2661123.7662181,0
+MPLX.US,D,20220321,000000,29.9069,30.6935,29.8973,30.6935,2109863.8135569,0
+MPLX.US,D,20220322,000000,30.6046,30.8341,30.2931,30.6467,1421048.6034219,0
+MPLX.US,D,20220323,000000,30.8895,30.9974,30.5158,30.7489,1603144.666533,0
+MPLX.US,D,20220324,000000,30.8895,31.0864,30.6276,31.0864,1779763.6292611,0
+MPLX.US,D,20220325,000000,31.1055,31.3206,30.9927,31.2077,1975672.2385533,0
+MPLX.US,D,20220328,000000,30.9927,31.0672,30.3513,31.03,2111898.7629829,0
+MPLX.US,D,20220329,000000,30.7213,31.657,30.6562,31.5547,2179104.4063662,0
+MPLX.US,D,20220330,000000,31.7038,31.9007,31.4218,31.6952,1201015.6425279,0
+MPLX.US,D,20220331,000000,31.4887,31.7602,31.0395,31.0586,1161846.266378,0
+MPLX.US,D,20220401,000000,31.3206,31.7698,31.1332,31.2833,1487556.4003954,0
+MPLX.US,D,20220404,000000,31.3578,31.6293,31.1609,31.5547,1426020.3667497,0
+MPLX.US,D,20220405,000000,31.6952,31.9991,31.3262,31.4706,1649500.7098332,0
+MPLX.US,D,20220406,000000,31.5633,31.657,31.1705,31.2077,1639120.8983907,0
+MPLX.US,D,20220407,000000,31.2833,31.5261,30.684,31.1055,1745119.269187,0
+MPLX.US,D,20220408,000000,31.1705,31.723,30.9736,31.6665,1650989.5185907,0
+MPLX.US,D,20220411,000000,31.5356,31.7974,31.2546,31.5919,1487211.1390532,0
+MPLX.US,D,20220412,000000,31.8262,32.2658,31.8166,32.0412,1664449.4797042,0
+MPLX.US,D,20220413,000000,32.2658,32.565,31.9475,32.3691,1523539.9559785,0
+MPLX.US,D,20220414,000000,32.3872,32.5096,32.0603,32.2286,1068487.5994459,0
+MPLX.US,D,20220418,000000,32.3872,32.5277,32.1253,32.1912,1825896.8220585,0
+MPLX.US,D,20220419,000000,32.1348,32.8364,32.1253,32.7246,1421590.5591045,0
+MPLX.US,D,20220420,000000,32.6405,33.0238,32.4904,32.7991,2059941.1159671,0
+MPLX.US,D,20220421,000000,32.9215,33.2207,32.4341,32.6032,1432405.6090875,0
+MPLX.US,D,20220422,000000,32.5277,32.6118,31.5825,31.7506,1534533.9141115,0
+MPLX.US,D,20220425,000000,31.1705,31.2546,29.5513,30.6467,3449898.4124002,0
+MPLX.US,D,20220426,000000,30.6372,30.9984,30.3839,30.4029,1564741.142815,0
+MPLX.US,D,20220427,000000,30.8617,30.8617,30.1086,30.3189,1915974.4599932,0
+MPLX.US,D,20220428,000000,30.4966,30.9229,30.272,30.7958,1936453.6888184,0
+MPLX.US,D,20220429,000000,30.8617,31.0864,30.0675,30.2911,1684327.1167968,0
+MPLX.US,D,20220502,000000,30.4307,30.6094,29.776,30.3379,2024771.5401544,0
+MPLX.US,D,20220503,000000,30.5339,30.8149,29.8228,30.4775,2651161.4071257,0
+MPLX.US,D,20220504,000000,30.8895,31.9475,30.6744,31.9475,4246765.7751943,0
+MPLX.US,D,20220505,000000,31.7708,31.8472,30.4135,30.9582,2853165.4484776,0
+MPLX.US,D,20220506,000000,30.987,31.245,30.4039,31.1112,1927925.7336659,0
+MPLX.US,D,20220509,000000,30.6429,30.7145,29.4004,29.6393,3201080.0717847,0
+MPLX.US,D,20220510,000000,29.8973,30.0981,28.7122,29.4577,3935458.2703794,0
+MPLX.US,D,20220511,000000,29.5341,30.0598,28.6835,28.7026,3052686.7469052,0
+MPLX.US,D,20220512,000000,28.5114,29.1136,28.2582,28.8077,2306061.1868808,0
+MPLX.US,D,20220513,000000,29.3143,29.8161,29.257,29.5055,1815499.2244257,0
+MPLX.US,D,20220516,000000,29.6297,30.0551,29.429,29.5819,2091007.31304,0
+MPLX.US,D,20220517,000000,30.0407,30.1936,29.6393,29.9069,2201313.080642,0
+MPLX.US,D,20220518,000000,30.1076,30.2128,29.1853,29.5055,2427188.2819446,0
+MPLX.US,D,20220519,000000,29.1327,29.5051,28.588,28.5974,3612726.8001233,0
+MPLX.US,D,20220520,000000,28.8938,29.2522,28.6835,29.1997,2066006.2068784,0
+MPLX.US,D,20220523,000000,29.343,30.2176,29.2837,29.6297,2576779.559057,0
+MPLX.US,D,20220524,000000,29.5915,30.0331,29.257,29.8496,2001484.1857459,0
+MPLX.US,D,20220525,000000,29.8591,30.8562,29.8591,30.7863,1777686.8299753,0
+MPLX.US,D,20220526,000000,30.8914,31.2163,30.5473,30.5856,1716497.1039183,0
+MPLX.US,D,20220527,000000,30.7193,31.1973,30.5664,31.0921,2016680.9160353,0
+MPLX.US,D,20220531,000000,31.1303,31.5413,30.9966,31.4935,2785909.5852627,0
+MPLX.US,D,20220601,000000,31.5891,31.9234,31.1208,31.7708,1794914.3247049,0
+MPLX.US,D,20220602,000000,31.7038,31.7612,31.4649,31.57,1044948.099633,0
+MPLX.US,D,20220603,000000,31.4935,31.6465,31.2737,31.4553,943352.33407309,0
+MPLX.US,D,20220606,000000,31.656,32.1626,31.5795,32.1148,1312421.0151924,0
+MPLX.US,D,20220607,000000,32.1244,32.7229,32.0766,32.6787,1670588.8541165,0
+MPLX.US,D,20220608,000000,32.7935,32.8699,32.2582,32.4398,1292269.261519,0
+MPLX.US,D,20220609,000000,32.4971,32.9368,32.2869,32.7743,1757853.1352354,0
+MPLX.US,D,20220610,000000,32.5067,32.5067,31.5509,32.1434,1831065.2797266,0
+MPLX.US,D,20220613,000000,31.3024,31.331,29.9739,30.0598,2981357.8460988,0
+MPLX.US,D,20220614,000000,30.337,30.6524,29.018,29.2379,2873112.1378387,0
+MPLX.US,D,20220615,000000,29.5629,29.7826,28.8077,28.9702,2610244.799335,0
+MPLX.US,D,20220616,000000,28.4828,28.6548,27.5843,27.7372,3818871.8850887,0
+MPLX.US,D,20220617,000000,27.4887,27.8615,26.619,27.0204,6017150.8509053,0
+MPLX.US,D,20220621,000000,27.7372,28.11,27.288,27.6608,2755180.2795601,0
+MPLX.US,D,20220622,000000,26.705,27.4122,26.251,27.0873,2833439.5171264,0
+MPLX.US,D,20220623,000000,27.288,27.3358,26.2653,26.7432,2672333.2511283,0
+MPLX.US,D,20220624,000000,27.116,27.699,26.6763,27.5843,2796061.31497,0
+MPLX.US,D,20220627,000000,27.8042,27.9857,27.3167,27.7181,2585068.9700093,0
+MPLX.US,D,20220628,000000,28.5784,28.8364,27.6225,28.1387,2356143.9601838,0
+MPLX.US,D,20220629,000000,28.3203,28.6357,27.4792,27.7372,2007719.8148353,0
+MPLX.US,D,20220630,000000,27.288,27.8854,27.1685,27.8615,1945561.2645272,0
+MPLX.US,D,20220701,000000,27.9093,28.4255,27.3884,28.3489,1588155.0930489,0
+MPLX.US,D,20220705,000000,27.9093,28.0049,26.9966,27.699,1928879.9104662,0
+MPLX.US,D,20220706,000000,27.5939,27.7372,26.2844,26.9535,2322464.239375,0
+MPLX.US,D,20220707,000000,27.441,28.0431,27.3599,27.7086,1894725.1937502,0
+MPLX.US,D,20220708,000000,27.8424,28.4732,27.6513,28.3777,1341541.1937911,0
+MPLX.US,D,20220711,000000,28.196,28.3107,27.7181,28.1578,1441658.6130585,0
+MPLX.US,D,20220712,000000,27.699,27.9171,27.3358,27.7946,1095227.5672765,0
+MPLX.US,D,20220713,000000,27.4983,28.3729,27.4983,28.1674,999475.08837169,0
+MPLX.US,D,20220714,000000,27.4505,27.9379,26.8675,27.8997,2468186.4969617,0
+MPLX.US,D,20220715,000000,28.196,28.6452,27.852,28.6262,1236571.283296,0
+MPLX.US,D,20220718,000000,28.9224,29.2474,28.6835,28.8555,2613325.9952525,0
+MPLX.US,D,20220719,000000,29.0372,29.4959,28.8747,29.3812,1126682.9680442,0
+MPLX.US,D,20220720,000000,29.3239,29.5723,29.0276,29.4672,1324483.1909932,0
+MPLX.US,D,20220721,000000,28.9416,29.3716,28.7504,29.1805,1479640.4994405,0
+MPLX.US,D,20220722,000000,29.1614,29.3935,28.7409,28.9224,1176893.3834192,0
+MPLX.US,D,20220725,000000,29.2474,29.8782,29.0276,29.8687,1579557.0393816,0
+MPLX.US,D,20220726,000000,29.7348,30.2701,29.7062,30.165,1003013.494006,0
+MPLX.US,D,20220727,000000,30.2988,30.7098,30.0598,30.576,1386527.7004338,0
+MPLX.US,D,20220728,000000,30.8627,31.1017,30.4421,31.073,1123928.201032,0
+MPLX.US,D,20220729,000000,31.2068,31.5987,31.0348,31.073,2336523.6997282,0
+MPLX.US,D,20220801,000000,30.9392,31.1112,30.5282,30.9296,1572116.1343338,0
+MPLX.US,D,20220802,000000,30.9296,31.0634,30.2892,30.6046,2036928.9243859,0
+MPLX.US,D,20220803,000000,30.8723,31.0908,30.4039,30.8245,1955857.3762503,0
+MPLX.US,D,20220804,000000,30.6046,30.7511,29.7172,29.8229,2101420.8554737,0
+MPLX.US,D,20220805,000000,29.4418,29.9654,29.3148,29.4613,1774796.378909,0
+MPLX.US,D,20220808,000000,29.4613,30.1844,29.4613,29.8913,1657738.6464349,0
+MPLX.US,D,20220809,000000,29.9304,30.6535,29.9304,30.4483,1242272.9344566,0
+MPLX.US,D,20220810,000000,30.673,31.0981,30.5167,30.888,1112638.9459119,0
+MPLX.US,D,20220811,000000,31.1714,31.5329,31.1225,31.445,1944230.4467799,0
+MPLX.US,D,20220812,000000,31.5427,31.8847,31.4157,31.6795,1380644.4992346,0
+MPLX.US,D,20220815,000000,30.9955,31.5915,30.6926,31.4157,1260232.1433249,0
+MPLX.US,D,20220816,000000,31.5915,32.0997,31.5427,32.041,1223144.0078987,0
+MPLX.US,D,20220817,000000,31.8554,32.1747,31.6893,31.6893,1124731.1455807,0
+MPLX.US,D,20220818,000000,31.9238,32.2462,31.787,32.1388,1120932.3773706,0
+MPLX.US,D,20220819,000000,31.9287,32.3391,31.8554,31.8945,1182239.7068864,0
+MPLX.US,D,20220822,000000,31.6599,32.002,31.572,31.7674,1270580.5118972,0
+MPLX.US,D,20220823,000000,32.041,32.5198,31.9922,32.1876,1098272.8068674,0
+MPLX.US,D,20220824,000000,32.3342,32.4319,32.1436,32.3635,1061070.0534348,0
+MPLX.US,D,20220825,000000,32.4417,32.9791,32.383,32.8228,1619082.7004219,0
+MPLX.US,D,20220826,000000,32.6762,32.9108,32.3929,32.4905,1198319.9991507,0
+MPLX.US,D,20220829,000000,32.4319,32.9303,32.3928,32.6371,2032641.8646697,0
+MPLX.US,D,20220830,000000,32.3928,32.4905,31.6893,31.8358,1744380.6488518,0
+MPLX.US,D,20220831,000000,31.4645,32.1778,31.357,31.8749,1297886.2051574,0
+MPLX.US,D,20220901,000000,31.6111,31.9433,31.1518,31.6404,1304151.3072539,0
+MPLX.US,D,20220902,000000,32.0997,32.1681,31.4205,31.7967,1304166.6578798,0
+MPLX.US,D,20220906,000000,31.9531,32.1519,31.3668,31.4743,1206558.1683563,0
+MPLX.US,D,20220907,000000,31.2691,31.9824,31.1046,31.7479,1146661.0496686,0
+MPLX.US,D,20220908,000000,31.7088,32.041,31.6502,31.914,1192901.228226,0
+MPLX.US,D,20220909,000000,32.2756,32.5882,32.2169,32.4417,1451998.3016809,0
+MPLX.US,D,20220912,000000,32.6957,32.94,32.3684,32.4221,1113617.292466,0
+MPLX.US,D,20220913,000000,32.0899,32.5198,32.002,32.0215,1078363.0451412,0
+MPLX.US,D,20220914,000000,32.3537,32.7251,32.1485,32.4124,1236796.8545288,0
+MPLX.US,D,20220915,000000,32.0704,32.5687,32.0264,32.1876,890935.99702517,0
+MPLX.US,D,20220916,000000,31.9336,31.9629,31.2789,31.7479,1499935.2360822,0
+MPLX.US,D,20220919,000000,31.1421,31.7919,31.1176,31.7772,1111057.8314495,0
+MPLX.US,D,20220920,000000,31.4645,31.8652,31.4645,31.6697,682755.92613631,0
+MPLX.US,D,20220921,000000,31.9336,32.1778,30.9955,31.0248,1488355.7473168,0
+MPLX.US,D,20220922,000000,31.2007,31.4547,30.4092,30.4092,1700383.7084184,0
+MPLX.US,D,20220923,000000,29.8131,29.8282,28.235,28.6601,3698273.8029161,0
+MPLX.US,D,20220926,000000,28.4353,28.9825,27.9077,27.9077,3128646.8724117,0
+MPLX.US,D,20220927,000000,28.4158,28.8262,28.0445,28.1715,3265784.2468714,0
+MPLX.US,D,20220928,000000,28.3083,29.7154,28.2887,29.6665,2867810.0613605,0
+MPLX.US,D,20220929,000000,29.3148,29.5297,28.5428,29.0412,1888600.8020782,0
+MPLX.US,D,20220930,000000,28.875,29.8522,28.875,29.3245,1622587.7599908,0
+MPLX.US,D,20221003,000000,29.9548,30.1747,29.647,29.6665,1605646.8093038,0
+MPLX.US,D,20221004,000000,30.0867,30.9124,30.0867,30.7219,2057967.3271954,0
+MPLX.US,D,20221005,000000,30.4678,31.1225,30.2919,30.7414,2078061.2964317,0
+MPLX.US,D,20221006,000000,30.5362,31.0053,30.5313,30.5558,1621050.6506558,0
+MPLX.US,D,20221007,000000,30.5558,31.0053,30.3115,30.3701,1421747.3350079,0
+MPLX.US,D,20221010,000000,30.3896,30.9368,29.9206,30.0281,1407786.4524857,0
+MPLX.US,D,20221011,000000,29.7545,30.8489,29.6079,30.7414,1535072.8186506,0
+MPLX.US,D,20221012,000000,30.5655,31.0541,30.2138,30.2724,2296876.2809088,0
+MPLX.US,D,20221013,000000,29.9499,31.3375,29.6275,30.9564,2031427.1184775,0
+MPLX.US,D,20221014,000000,30.9759,31.0737,30.4385,30.6046,1185485.8525659,0
+MPLX.US,D,20221017,000000,31.0053,31.4938,30.6828,31.3961,1328041.9979503,0
+MPLX.US,D,20221018,000000,31.6306,32.1192,31.5525,32.0704,4103514.9747039,0
+MPLX.US,D,20221019,000000,31.7674,32.0997,31.4547,31.6893,1344950.2006354,0
+MPLX.US,D,20221020,000000,31.7577,32.0508,31.4841,31.7772,1833208.5803896,0
+MPLX.US,D,20221021,000000,31.8456,32.5589,31.8197,32.5589,2220032.0712837,0
+MPLX.US,D,20221024,000000,32.5198,32.5198,31.7967,32.0215,1653169.2768071,0
+MPLX.US,D,20221025,000000,31.8896,32.4661,31.7674,32.3635,1799429.0165214,0
+MPLX.US,D,20221026,000000,32.4417,32.6371,32.0362,32.0801,2334006.3747123,0
+MPLX.US,D,20221027,000000,32.3049,32.598,32.0508,32.344,1558702.5487075,0
+MPLX.US,D,20221028,000000,32.4221,32.8679,32.0899,32.7544,1915132.8237956,0
+MPLX.US,D,20221031,000000,32.4612,33.1745,32.4612,32.7739,2333588.8376892,0
+MPLX.US,D,20221101,000000,33.4677,34.308,33.2039,33.7022,3461868.0245912,0
+MPLX.US,D,20221102,000000,33.6143,33.8586,33.0964,33.282,2080049.7141667,0
+MPLX.US,D,20221103,000000,33.2136,33.6045,32.9791,33.2234,1968653.2925057,0
+MPLX.US,D,20221104,000000,33.6338,33.8586,32.9645,33.2918,2242739.7404146,0
+MPLX.US,D,20221107,000000,33.2234,33.7706,33.2234,33.6045,1740960.5294126,0
+MPLX.US,D,20221108,000000,33.7511,33.8096,33.2234,33.3016,2152719.5769359,0
+MPLX.US,D,20221109,000000,33.2332,33.2332,32.5492,32.6176,1653678.9175853,0
+MPLX.US,D,20221110,000000,33.0768,33.3309,32.7837,33.2136,1002117.5099243,0
+MPLX.US,D,20221111,000000,33.6045,33.6045,32.7446,33.155,2384370.7547478,0
+MPLX.US,D,20221114,000000,33.16,33.885,33.1101,33.61,1779450,0
+MPLX.US,D,20221115,000000,33.71,33.91,32.85,32.86,1718035,0
+MPLX.US,D,20221116,000000,32.79,32.97,32.5,32.91,1432099,0
+MPLX.US,D,20221117,000000,32.53,32.7,32.175,32.31,1089029,0
+MPLX.US,D,20221118,000000,32.11,33.18,32,33.17,1090875,0
+MPLX.US,D,20221121,000000,32.79,32.86,32.34,32.83,1344328,0
+MPLX.US,D,20221122,000000,33.25,34,32.86,33.94,1927948,0
+MPLX.US,D,20221123,000000,33.76,34.06,33.33,33.37,1244447,0
+MPLX.US,D,20221125,000000,33.76,33.845,33.52,33.63,799914,0
+MPLX.US,D,20221128,000000,33.29,33.53,33.18,33.25,1147709,0
+MPLX.US,D,20221129,000000,33.41,33.74,33.34,33.74,847762,0
+MPLX.US,D,20221130,000000,33.94,34.19,33.465,33.99,2348764,0
+MPLX.US,D,20221201,000000,33.99,33.99,33.76,33.84,952119,0
+MPLX.US,D,20221202,000000,33.74,34.09,33.665,33.82,1074515,0
+MPLX.US,D,20221205,000000,33.93,34.07,33.06,33.34,1721436,0
+MPLX.US,D,20221206,000000,33.17,33.51,32.19,32.65,1838654,0
+MPLX.US,D,20221207,000000,32.56,32.71,31.91,31.92,1696253,0
+MPLX.US,D,20221208,000000,32.24,32.43,31.74,31.75,1325767,0
+MPLX.US,D,20221209,000000,31.55,31.8807,31.34,31.37,2042183,0
+MPLX.US,D,20221212,000000,31.62,32.32,31.44,32.32,1212888,0
+MPLX.US,D,20221213,000000,32.87,32.93,32.12,32.8,2269785,0
+MPLX.US,D,20221214,000000,32.7,32.7,32.11,32.34,1664803,0
+MPLX.US,D,20221215,000000,32.04,32.2,31.75,32.12,2468750,0
+MPLX.US,D,20221216,000000,31.7,32.235,31.52,32.18,3544684,0
+MPLX.US,D,20221219,000000,32.14,32.3499,31.82,31.96,1623948,0
+MPLX.US,D,20221220,000000,31.83,32.33,31.83,31.96,1140305,0
+MPLX.US,D,20221221,000000,32.2,32.4,31.96,32.35,1259564,0
+MPLX.US,D,20221222,000000,32.25,32.275,31.82,32.17,1309475,0
+MPLX.US,D,20221223,000000,32.22,32.72,32.15,32.72,844527,0
+MPLX.US,D,20221227,000000,32.67,32.71,32.38,32.5,979814,0
+MPLX.US,D,20221228,000000,32.32,32.482,31.9,31.93,1098764,0
+MPLX.US,D,20221229,000000,31.9,32.48,31.8801,32.35,776462,0
+MPLX.US,D,20221230,000000,32.34,33.07,32.17,32.84,1906185,0
+MPLX.US,D,20230103,000000,32.73,33.09,32.445,32.58,1961338,0
+MPLX.US,D,20230104,000000,32.56,32.93,32.45,32.82,1451638,0
+MPLX.US,D,20230105,000000,32.82,32.97,32.25,32.96,1616848,0
+MPLX.US,D,20230106,000000,33.24,33.69,33.1701,33.59,1766157,0
+MPLX.US,D,20230109,000000,34,34.2,33.475,33.61,1601856,0
+MPLX.US,D,20230110,000000,33.68,33.89,33.42,33.45,1091098,0
+MPLX.US,D,20230111,000000,33.69,33.97,33.57,33.68,1285901,0
+MPLX.US,D,20230112,000000,33.94,34.2,33.7,34.13,2095212,0
+MPLX.US,D,20230113,000000,34.08,34.37,33.96,34.1,651592,0
+MPLX.US,D,20230117,000000,34.25,34.48,34.1,34.25,853452,0
+MPLX.US,D,20230118,000000,34.46,34.55,33.92,33.96,1249288,0
+MPLX.US,D,20230119,000000,33.89,34.585,33.75,34.38,1187949,0
+MPLX.US,D,20230120,000000,34.61,34.65,34.27,34.47,1094433,0
+MPLX.US,D,20230123,000000,34.55,34.91,34.39,34.87,3682960,0
+MPLX.US,D,20230124,000000,34.95,35.0584,34.5,34.74,1171197,0
+MPLX.US,D,20230125,000000,34.77,34.85,34.3,34.74,937632,0
+MPLX.US,D,20230126,000000,35,35.05,34.72,34.95,1146577,0
+MPLX.US,D,20230127,000000,35,35.21,34.84,34.85,1294991,0
+MPLX.US,D,20230130,000000,34.85,35.0836,34.44,34.67,5892545,0
+MPLX.US,D,20230131,000000,34.81,35.15,34.5,34.92,1823506,0
+MPLX.US,D,20230201,000000,35.09,35.14,34.67,34.8,1959655,0
+MPLX.US,D,20230202,000000,34.95,35.17,34.75,34.87,2360458,0
+MPLX.US,D,20230203,000000,34.11,34.63,34.02,34.09,2396664,0
+MPLX.US,D,20230206,000000,34,34.21,33.69,34.09,1434686,0
+MPLX.US,D,20230207,000000,34.11,34.21,33.75,33.97,1300931,0
+MPLX.US,D,20230208,000000,34,34.67,34,34.59,2832266,0
+MPLX.US,D,20230209,000000,34.5,34.68,34.36,34.56,926156,0
+MPLX.US,D,20230210,000000,34.67,34.72,34.3,34.46,3585297,0
+MPLX.US,D,20230213,000000,34.5,34.71,34.43,34.43,1100411,0
+MPLX.US,D,20230214,000000,34.73,35.04,34.502,34.64,2028271,0
+MPLX.US,D,20230215,000000,34.7,35.09,34.61,35.01,1661961,0
+MPLX.US,D,20230216,000000,35,35.365,34.8372,35.12,4212274,0
+MPLX.US,D,20230217,000000,34.7,35.03,34.66,34.91,1464371,0
+MPLX.US,D,20230221,000000,34.9,34.92,34.55,34.72,1545630,0
+MPLX.US,D,20230222,000000,34.9,34.99,34.435,34.76,1297226,0
+MPLX.US,D,20230223,000000,34.97,35.01,34.63,34.71,1019827,0
+MPLX.US,D,20230224,000000,34.55,34.92,34.46,34.77,897275,0
+MPLX.US,D,20230227,000000,34.95,35.03,34.6,34.86,897881,0
+MPLX.US,D,20230228,000000,34.81,35.04,34.605,34.63,1544543,0
+MPLX.US,D,20230301,000000,34.71,34.74,34.34,34.48,1550210,0
+MPLX.US,D,20230302,000000,34.57,35.01,34.55,34.8,2280737,0
+MPLX.US,D,20230303,000000,35,35.145,34.83,34.91,2178583,0
+MPLX.US,D,20230306,000000,34.88,35.2,34.88,34.94,1365444,0
+MPLX.US,D,20230307,000000,34.95,35,34.715,34.86,1002049,0
+MPLX.US,D,20230308,000000,34.88,35.14,34.67,34.88,1192196,0
+MPLX.US,D,20230309,000000,34.98,35.1,34.64,34.69,1538726,0
+MPLX.US,D,20230310,000000,34.8,34.84,34.3757,34.6,1278660,0
+MPLX.US,D,20230313,000000,34.35,34.72,33.929,34.45,2212762,0
+MPLX.US,D,20230314,000000,34.69,34.95,34.405,34.67,2115219,0
+MPLX.US,D,20230315,000000,34.17,34.57,33.72,33.92,2766441,0
+MPLX.US,D,20230316,000000,33.67,33.72,33.26,33.71,3089141,0
+MPLX.US,D,20230317,000000,33.74,33.84,33.03,33.59,5458943,0
+MPLX.US,D,20230320,000000,33.6,34.24,33.54,33.73,1513864,0
+MPLX.US,D,20230321,000000,34,34.32,33.905,34.02,1938072,0
+MPLX.US,D,20230322,000000,34.13,34.1999,33.735,33.79,2617552,0
+MPLX.US,D,20230323,000000,34,34.09,33.21,33.6,1523593,0
+MPLX.US,D,20230324,000000,33.09,34.16,33.07,34,1310842,0
+MPLX.US,D,20230327,000000,34.17,34.28,33.95,34.1,1306962,0
+MPLX.US,D,20230328,000000,33.99,34.33,33.9,34.21,1270331,0
+MPLX.US,D,20230329,000000,34.34,34.5474,34.26,34.41,1177280,0
+MPLX.US,D,20230330,000000,34.63,34.64,34.3879,34.49,1316687,0
+MPLX.US,D,20230331,000000,34.54,34.75,34.42,34.45,1665428,0
+MPLX.US,D,20230403,000000,34.85,34.86,34.43,34.78,1578637,0
+MPLX.US,D,20230404,000000,34.81,34.81,34.1,34.47,1181072,0
+MPLX.US,D,20230405,000000,34.56,34.745,34.47,34.64,1506555,0
+MPLX.US,D,20230406,000000,34.6,34.86,34.5,34.58,1645113,0
+MPLX.US,D,20230410,000000,34.48,34.9,34.24,34.49,1478754,0
+MPLX.US,D,20230411,000000,34.56,34.81,34.48,34.63,2065086,0
+MPLX.US,D,20230412,000000,34.79,34.88,34.55,34.65,1363185,0
+MPLX.US,D,20230413,000000,34.645,34.93,34.54,34.77,1235073,0
+MPLX.US,D,20230414,000000,34.87,35.005,34.82,34.91,947748,0
+MPLX.US,D,20230417,000000,34.92,35.11,34.74,34.86,1725257,0
+MPLX.US,D,20230418,000000,34.77,34.9762,34.73,34.73,1468075,0
+MPLX.US,D,20230419,000000,34.6,34.79,34.6,34.66,1191293,0
+MPLX.US,D,20230420,000000,34.73,34.73,34.49,34.61,954044,0
+MPLX.US,D,20230421,000000,34.77,34.86,34.59,34.78,2411169,0
+MPLX.US,D,20230424,000000,34.8,35.15,34.78,34.94,2089366,0
+MPLX.US,D,20230425,000000,34.8,34.9,34.655,34.8,1072697,0
+MPLX.US,D,20230426,000000,34.8,34.93,34.605,34.8,1355778,0
+MPLX.US,D,20230427,000000,34.86,35.02,34.7,34.94,1065115,0
+MPLX.US,D,20230428,000000,34.9,35.12,34.9,34.99,1167371,0
+MPLX.US,D,20230501,000000,35,35.1101,34.85,34.88,1402558,0
+MPLX.US,D,20230502,000000,35.14,35.2,34.5,34.74,2652075,0
+MPLX.US,D,20230503,000000,35,35.135,34.7122,34.96,3610481,0
+MPLX.US,D,20230504,000000,34,34.29,33.75,34,3884921,0
+MPLX.US,D,20230505,000000,34.09,34.32,33.72,33.99,2196722,0
+MPLX.US,D,20230508,000000,34.01,34.131,33.69,33.94,2583965,0
+MPLX.US,D,20230509,000000,33.76,34.07,33.7301,34,1031367,0
+MPLX.US,D,20230510,000000,34.1,34.18,33.66,34.17,1323708,0
+MPLX.US,D,20230511,000000,34.05,34.05,33.78,33.97,1295322,0
+MPLX.US,D,20230512,000000,34.08,34.15,33.7601,33.98,942869,0
+MPLX.US,D,20230515,000000,34.25,34.3299,33.91,33.91,2811875,0
+MPLX.US,D,20230516,000000,33.9,34.02,33.57,33.87,1684861,0
+MPLX.US,D,20230517,000000,33.79,34.03,33.635,34,1353409,0
+MPLX.US,D,20230518,000000,33.95,34.24,33.82,34.2,1342173,0
+MPLX.US,D,20230519,000000,34.32,34.351,34.08,34.25,889239,0
+MPLX.US,D,20230522,000000,34.24,34.4,34.13,34.2,939154,0
+MPLX.US,D,20230523,000000,34.26,34.37,34.01,34.2,1599372,0
+MPLX.US,D,20230524,000000,34.18,34.18,33.92,34.03,1171057,0
+MPLX.US,D,20230525,000000,34,34,33.615,33.96,1236231,0
+MPLX.US,D,20230526,000000,33.86,34,33.72,33.87,1637315,0
+MPLX.US,D,20230530,000000,33.8,33.8,33.36,33.44,2002782,0
+MPLX.US,D,20230531,000000,33.35,33.54,33.19,33.34,2377904,0
+MPLX.US,D,20230601,000000,33.29,33.44,33.17,33.33,2016524,0
+MPLX.US,D,20230602,000000,33.52,33.78,33.38,33.72,2196500,0
+MPLX.US,D,20230605,000000,33.83,33.91,33.48,33.65,1331979,0
+MPLX.US,D,20230606,000000,33.62,33.69,33.41,33.6,1269300,0
+MPLX.US,D,20230607,000000,33.68,33.81,33.5,33.73,2448860,0
+MPLX.US,D,20230608,000000,33.73,33.92,33.59,33.76,1946453,0
+MPLX.US,D,20230609,000000,33.62,33.72,33.47,33.51,2357763,0
+MPLX.US,D,20230612,000000,33.49,33.62,33.33,33.57,1156153,0
+MPLX.US,D,20230613,000000,33.59,33.86,33.48,33.56,1339119,0
+MPLX.US,D,20230614,000000,33.58,33.87,33.485,33.74,1826929,0
+MPLX.US,D,20230615,000000,33.81,33.99,33.79,33.9,1486770,0
+MPLX.US,D,20230616,000000,34.19,34.33,34.02,34.07,5960687,0
+MPLX.US,D,20230620,000000,34.24,34.25,33.53,33.64,1407455,0
+MPLX.US,D,20230621,000000,33.68,33.9622,33.57,33.58,1006715,0
+MPLX.US,D,20230622,000000,33.62,33.63,33.2125,33.43,1188450,0
+MPLX.US,D,20230623,000000,33.35,33.54,33.12,33.23,2445999,0
+MPLX.US,D,20230626,000000,33.33,33.855,33.33,33.71,1451991,0
+MPLX.US,D,20230627,000000,33.81,33.859,33.57,33.69,1125846,0
+MPLX.US,D,20230628,000000,33.74,33.84,33.62,33.84,1085468,0
+MPLX.US,D,20230629,000000,33.9,34.12,33.78,33.97,938336,0
+MPLX.US,D,20230630,000000,34.09,34.09,33.82,33.94,1020324,0
+MPLX.US,D,20230703,000000,33.89,34.21,33.86,34.01,495793,0
+MPLX.US,D,20230705,000000,34.1,34.2,33.93,34.2,837480,0
+MPLX.US,D,20230706,000000,34.12,34.35,33.96,34.32,1218419,0
+MPLX.US,D,20230707,000000,34.25,34.74,34.21,34.48,1704233,0
+MPLX.US,D,20230710,000000,34.62,34.74,34.37,34.4,1403507,0
+MPLX.US,D,20230711,000000,34.48,34.605,34.43,34.52,1599669,0
+MPLX.US,D,20230712,000000,34.71,34.98,34.655,34.8,1994544,0
+MPLX.US,D,20230713,000000,34.95,34.95,34.73,34.81,2427905,0
+MPLX.US,D,20230714,000000,34.77,34.8,34.44,34.5,2830879,0
+MPLX.US,D,20230717,000000,34.54,34.805,34.24,34.4,2623413,0
+MPLX.US,D,20230718,000000,34.39,34.82,34.36,34.54,2594996,0
+MPLX.US,D,20230719,000000,34.68,34.78,34.57,34.67,1063656,0
+MPLX.US,D,20230720,000000,34.78,34.92,34.71,34.75,1358689,0
+MPLX.US,D,20230721,000000,34.95,34.99,34.81,34.92,1377617,0
+MPLX.US,D,20230724,000000,35,35.4599,34.92,35.17,2048541,0
+MPLX.US,D,20230725,000000,35.12,35.61,35.07,35.47,1659122,0
+MPLX.US,D,20230726,000000,35.5,35.79,35.46,35.53,1668321,0
+MPLX.US,D,20230727,000000,35.84,35.85,35.225,35.32,1793459,0
+MPLX.US,D,20230728,000000,35.32,35.585,35.18,35.45,1271065,0
+MPLX.US,D,20230731,000000,35.67,35.705,35.27,35.51,1849838,0
+MPLX.US,D,20230801,000000,35.65,35.69,34.77,35.53,3210458,0
+MPLX.US,D,20230802,000000,35.5,35.58,35.22,35.34,2421868,0
+MPLX.US,D,20230803,000000,34.73,34.895,34.32,34.55,3588419,0
+MPLX.US,D,20230804,000000,34.69,35,34.5777,34.77,2222634,0
+MPLX.US,D,20230807,000000,34.9,35.17,34.89,34.95,1984448,0
+MPLX.US,D,20230808,000000,34.75,35.095,34.58,34.89,2133112,0
+MPLX.US,D,20230809,000000,34.82,35.175,34.82,34.89,1860241,0
+MPLX.US,D,20230810,000000,34.83,34.995,34.73,34.84,1500639,0
+MPLX.US,D,20230811,000000,34.75,35.17,34.74,35.16,1864001,0
+MPLX.US,D,20230814,000000,35.21,35.22,34.91,34.92,2115625,0
+MPLX.US,D,20230815,000000,34.75,34.98,34.665,34.9,1843517,0
+MPLX.US,D,20230816,000000,34.61,34.93,34.61,34.79,1882887,0
+MPLX.US,D,20230817,000000,34.85,35.06,34.77,34.79,1903105,0
+MPLX.US,D,20230818,000000,34.74,34.95,34.68,34.92,1849781,0
+MPLX.US,D,20230821,000000,34.99,35.02,34.745,34.96,1678680,0
+MPLX.US,D,20230822,000000,35.07,35.085,34.7,34.86,1852021,0
+MPLX.US,D,20230823,000000,34.9,34.925,34.59,34.85,1539153,0
+MPLX.US,D,20230824,000000,34.8,35.05,34.725,34.74,1041299,0
+MPLX.US,D,20230825,000000,34.91,35.02,34.74,34.93,1230591,0
+MPLX.US,D,20230828,000000,34.925,35.19,34.9,34.96,1132584,0
+MPLX.US,D,20230829,000000,35,35.095,34.82,35,2592260,0
+MPLX.US,D,20230830,000000,35.1,35.18,34.89,34.94,1342891,0
+MPLX.US,D,20230831,000000,34.99,35.0204,34.865,34.89,1287592,0
+MPLX.US,D,20230901,000000,35.04,35.11,34.905,35,1075823,0
+MPLX.US,D,20230905,000000,35.05,35.1,34.845,34.91,1440618,0
+MPLX.US,D,20230906,000000,34.93,34.93,34.47,34.57,1636938,0
+MPLX.US,D,20230907,000000,34.66,34.905,34.6088,34.62,2002461,0
+MPLX.US,D,20230908,000000,34.73,34.94,34.63,34.69,1252127,0
+MPLX.US,D,20230911,000000,34.83,34.9,34.58,34.69,1225339,0
+MPLX.US,D,20230912,000000,34.79,35.04,34.74,34.86,1892248,0
+MPLX.US,D,20230913,000000,34.91,34.99,34.79,34.83,1038595,0
+MPLX.US,D,20230914,000000,35,35.1,34.83,34.92,4522801,0
+MPLX.US,D,20230915,000000,34.98,35.055,34.76,34.96,2275835,0
+MPLX.US,D,20230918,000000,35.01,35.05,34.7,34.83,1803581,0
+MPLX.US,D,20230919,000000,34.87,35,34.72,34.95,1350694,0
+MPLX.US,D,20230920,000000,34.87,35.3,34.87,35.08,2823342,0
+MPLX.US,D,20230921,000000,35.21,35.25,34.92,34.92,2171221,0
+MPLX.US,D,20230922,000000,35.03,35.43,35,35.03,10758512,0
+MPLX.US,D,20230925,000000,35.03,35.42,35,35.3,4043575,0
+MPLX.US,D,20230926,000000,35.1,35.2,34.995,35.1,1768688,0
+MPLX.US,D,20230927,000000,35.3,35.48,35.21,35.41,2305433,0
+MPLX.US,D,20230928,000000,35.25,35.69,35.25,35.52,2148122,0
+MPLX.US,D,20230929,000000,35.56,35.65,35.43,35.57,2597496,0
+MPLX.US,D,20231002,000000,35.69,35.69,35.01,35.13,3400092,0
+MPLX.US,D,20231003,000000,35.07,35.19,34.52,34.95,2427397,0
+MPLX.US,D,20231004,000000,34.86,35.07,34.69,35.07,2022840,0
+MPLX.US,D,20231005,000000,35,35.15,34.855,35.07,1887050,0
+MPLX.US,D,20231006,000000,35.12,35.21,34.95,35.13,1285891,0
+MPLX.US,D,20231009,000000,35.35,35.49,35.265,35.47,1560374,0
+MPLX.US,D,20231010,000000,35.9,35.93,35.55,35.68,1933528,0
+MPLX.US,D,20231011,000000,35.67,35.7544,35.53,35.54,1806386,0
+MPLX.US,D,20231012,000000,35.55,35.865,35.49,35.83,1756666,0
+MPLX.US,D,20231013,000000,35.9,36.22,35.9,36.12,1300416,0
+MPLX.US,D,20231016,000000,36.22,36.25,36.05,36.2,950734,0
+MPLX.US,D,20231017,000000,36.12,36.409,36.12,36.31,1155705,0
+MPLX.US,D,20231018,000000,36.45,36.8,36.335,36.47,1394007,0
+MPLX.US,D,20231019,000000,36.55,36.645,36.27,36.58,1331619,0
+MPLX.US,D,20231020,000000,36.58,36.67,36.2,36.21,1185653,0
+MPLX.US,D,20231023,000000,36.04,36.1718,35.76,35.98,1945039,0
+MPLX.US,D,20231024,000000,35.98,36.245,35.78,36.04,2166789,0
+MPLX.US,D,20231025,000000,36.18,36.36,36.035,36.15,1236308,0
+MPLX.US,D,20231026,000000,36.06,36.32,35.97,35.99,2095011,0
+MPLX.US,D,20231027,000000,36.01,36.01,35.565,35.69,2085708,0
+MPLX.US,D,20231030,000000,35.85,35.965,35.65,35.94,2100413,0
+MPLX.US,D,20231031,000000,36.09,36.43,35.62,36.04,3658000,0
+MPLX.US,D,20231101,000000,36.05,36.205,35.75,36.06,3353973,0
+MPLX.US,D,20231102,000000,35.25,35.73,35.06,35.72,2726437,0
+MPLX.US,D,20231103,000000,35.68,36.06,35.56,36.05,2340483,0
+MPLX.US,D,20231106,000000,36.04,36.06,35.63,35.78,1963524,0
+MPLX.US,D,20231107,000000,35.6,35.69,35.35,35.67,1796146,0
+MPLX.US,D,20231108,000000,35.56,35.64,35.375,35.38,1609134,0
+MPLX.US,D,20231109,000000,35.4,35.67,35.28,35.29,1288457,0
+MPLX.US,D,20231110,000000,35.46,35.505,35.07,35.16,2231381,0
+MPLX.US,D,20231113,000000,35.37,35.39,35.1,35.29,1282602,0
+MPLX.US,D,20231114,000000,35.47,35.72,35.195,35.7,2328011,0
+MPLX.US,D,20231115,000000,35.7,35.96,35.47,35.5,1362202,0
+MPLX.US,D,20231116,000000,35.6,35.73,35.3125,35.47,1909906,0
+MPLX.US,D,20231117,000000,35.56,36,35.51,35.93,1190614,0
+MPLX.US,D,20231120,000000,35.91,36.08,35.775,35.81,1123202,0
+MPLX.US,D,20231121,000000,35.87,35.93,35.64,35.72,1210877,0
+MPLX.US,D,20231122,000000,35.6,35.83,35.56,35.78,1050911,0
+MPLX.US,D,20231124,000000,35.7,36.22,35.7,35.93,679705,0
+MPLX.US,D,20231127,000000,36.02,36.24,35.99,36.15,1473657,0
+MPLX.US,D,20231128,000000,36.21,36.23,36,36.1,1396113,0
+MPLX.US,D,20231129,000000,36.14,36.36,35.98,36.21,1659755,0
+MPLX.US,D,20231130,000000,36.3,36.51,36.15,36.46,3059719,0
+MPLX.US,D,20231201,000000,36.4,36.64,36.35,36.61,1549937,0
+MPLX.US,D,20231204,000000,36.5,36.69,36.445,36.66,1154883,0
+MPLX.US,D,20231205,000000,36.66,36.68,36.31,36.36,1527889,0
+MPLX.US,D,20231206,000000,36.27,36.335,35.88,35.99,1734555,0
+MPLX.US,D,20231207,000000,35.98,36.0577,35.64,35.87,1906806,0
+MPLX.US,D,20231208,000000,35.9,36.155,35.7631,36.08,2213299,0
+MPLX.US,D,20231211,000000,36,36.12,35.84,35.94,1656898,0
+MPLX.US,D,20231212,000000,35.95,35.95,35.53,35.76,1863845,0
+MPLX.US,D,20231213,000000,35.73,35.97,35.51,35.82,2236025,0
+MPLX.US,D,20231214,000000,36.06,36.39,36,36.12,1772137,0
+MPLX.US,D,20231215,000000,36.23,36.23,35.75,36.01,7341457,0
+MPLX.US,D,20231218,000000,36.47,36.73,36.3,36.32,2194122,0
+MPLX.US,D,20231219,000000,36.46,36.67,36.27,36.44,2533388,0
+MPLX.US,D,20231220,000000,36.53,36.71,36.31,36.31,1518963,0
+MPLX.US,D,20231221,000000,36.44,36.645,36.27,36.41,1281158,0
+MPLX.US,D,20231222,000000,36.53,36.8,36.275,36.52,1529276,0
+MPLX.US,D,20231226,000000,36.61,36.7,36.45,36.51,868476,0
+MPLX.US,D,20231227,000000,36.53,36.55,36.37,36.5,679613,0
+MPLX.US,D,20231228,000000,36.5,36.675,36.395,36.41,1040153,0
+MPLX.US,D,20231229,000000,36.46,36.77,36.42,36.72,1103758,0
+MPLX.US,D,20240102,000000,36.8,36.86,36.575,36.67,1467117,0
+MPLX.US,D,20240103,000000,36.75,37.1,36.67,36.91,1591385,0
+MPLX.US,D,20240104,000000,37.17,37.2182,36.83,36.85,1244309,0
+MPLX.US,D,20240105,000000,37.06,37.16,36.975,37.11,1527127,0
+MPLX.US,D,20240108,000000,37.01,37.32,36.9815,37.23,2273701,0
+MPLX.US,D,20240109,000000,37.41,37.41,37.12,37.31,1433209,0
+MPLX.US,D,20240110,000000,37.35,37.46,37.08,37.15,2405860,0
+MPLX.US,D,20240111,000000,37.14,37.41,37.03,37.14,1624641,0
+MPLX.US,D,20240112,000000,37.42,37.47,37.26,37.35,1712300,0
+MPLX.US,D,20240116,000000,37.4,37.5,37.1,37.15,1910383,0
+MPLX.US,D,20240117,000000,37.1,37.2,36.76,36.95,2825119,0
+MPLX.US,D,20240118,000000,37.08,37.2,36.795,36.93,2347117,0
+MPLX.US,D,20240119,000000,36.94,37.19,36.94,37.09,2198932,0
+MPLX.US,D,20240122,000000,37.35,37.57,37.25,37.4,3310976,0
+MPLX.US,D,20240123,000000,37.49,37.61,37.32,37.5,1455437,0
+MPLX.US,D,20240124,000000,37.52,37.52,37.31,37.37,1607307,0
+MPLX.US,D,20240125,000000,37.46,37.76,37.37,37.76,1656783,0
+MPLX.US,D,20240126,000000,37.76,37.98,37.7,37.9,1563587,0
+MPLX.US,D,20240129,000000,38,38.175,37.91,38.05,2303853,0
+MPLX.US,D,20240130,000000,38.15,38.71,38.15,38.51,3006792,0
+MPLX.US,D,20240131,000000,38.74,38.7541,38.46,38.55,2132547,0
+MPLX.US,D,20240201,000000,38.75,39.22,38.51,38.85,3875815,0
+MPLX.US,D,20240202,000000,37.88,37.98,37.3,37.43,2819271,0
+MPLX.US,D,20240205,000000,37.27,37.67,37.04,37.53,2464723,0
+MPLX.US,D,20240206,000000,37.55,37.86,37.44,37.49,2008916,0
+MPLX.US,D,20240207,000000,37.67,37.7672,37.47,37.7,1944189,0
+MPLX.US,D,20240208,000000,37.62,37.905,37.61,37.79,2239090,0
+MPLX.US,D,20240209,000000,37.82,37.99,37.585,37.72,1908172,0
+MPLX.US,D,20240212,000000,37.95,38.34,37.88,38.08,2872615,0
+MPLX.US,D,20240213,000000,38.13,38.24,37.78,37.79,1720567,0
+MPLX.US,D,20240214,000000,38,38.295,37.93,38.16,2349448,0
+MPLX.US,D,20240215,000000,38.23,39.13,38.22,38.88,2680504,0
+MPLX.US,D,20240216,000000,38.94,39.16,38.8045,39.03,1490076,0
+MPLX.US,D,20240220,000000,39.05,39.32,39,39.32,2416826,0
+MPLX.US,D,20240221,000000,39.48,39.92,39.37,39.84,3676341,0
+MPLX.US,D,20240222,000000,39.9,39.95,39.56,39.75,3919636,0
+MPLX.US,D,20240223,000000,39.78,39.95,39.63,39.67,3107349,0
+MPLX.US,D,20240226,000000,39.67,39.74,39.31,39.34,3398127,0
+MPLX.US,D,20240227,000000,39.3,39.585,39.26,39.37,3828037,0
+MPLX.US,D,20240228,000000,39.25,39.59,38.58,38.61,3714321,0
+MPLX.US,D,20240229,000000,38.7,38.91,38.44,38.44,2584387,0
+MPLX.US,D,20240301,000000,38.64,39.1,38.63,39,1845361,0
+MPLX.US,D,20240304,000000,39.06,39.53,39.01,39.51,1818033,0
+MPLX.US,D,20240305,000000,39.68,40.27,39.63,40,2391607,0
+MPLX.US,D,20240306,000000,40.12,40.645,40.12,40.6,1454408,0
+MPLX.US,D,20240307,000000,40.64,40.77,40.46,40.62,1059197,0
+MPLX.US,D,20240308,000000,40.54,40.6,40.21,40.42,1471203,0
+MPLX.US,D,20240311,000000,40.42,40.64,40.275,40.63,1375132,0
+MPLX.US,D,20240312,000000,40.63,40.93,40.53,40.7,1385787,0
+MPLX.US,D,20240313,000000,40.82,41.06,40.773,40.79,1339940,0
+MPLX.US,D,20240314,000000,40.94,41.02,40.18,40.28,2069121,0
+MPLX.US,D,20240315,000000,40.19,40.49,40.19,40.3,2517865,0
+MPLX.US,D,20240318,000000,40.23,40.475,40.105,40.34,1482787,0
+MPLX.US,D,20240319,000000,40.1,40.41,40.01,40.2,2454711,0
+MPLX.US,D,20240320,000000,40.01,40.6966,39.91,40.5,2250750,0
+MPLX.US,D,20240321,000000,40.5,40.82,40.31,40.67,1527350,0
+MPLX.US,D,20240322,000000,40.68,40.7,40.33,40.57,1290722,0
+MPLX.US,D,20240325,000000,40.77,40.91,40.61,40.69,1188785,0
+MPLX.US,D,20240326,000000,40.89,40.9893,40.61,40.88,1714420,0
+MPLX.US,D,20240327,000000,40.93,41.31,40.87,41.31,2031715,0
+MPLX.US,D,20240328,000000,41.53,41.66,41.3,41.56,1840609,0
+MPLX.US,D,20240401,000000,41.67,41.68,41.24,41.32,1259698,0
+MPLX.US,D,20240402,000000,41.44,41.94,41.26,41.92,1957839,0
+MPLX.US,D,20240403,000000,41.99,42.46,41.98,42.34,1923994,0
+MPLX.US,D,20240404,000000,42.47,42.89,42.26,42.35,2413478,0
+MPLX.US,D,20240405,000000,42.34,42.46,42.13,42.13,1986827,0
+MPLX.US,D,20240408,000000,42.13,42.47,41.87,41.92,1996522,0
+MPLX.US,D,20240409,000000,42.03,42.14,41.7,41.75,1369294,0
+MPLX.US,D,20240410,000000,41.84,41.85,41.33,41.39,1916507,0
+MPLX.US,D,20240411,000000,41.39,41.4278,41.01,41.1,1895331,0
+MPLX.US,D,20240412,000000,41.2,41.495,40.63,40.64,2881172,0
+MPLX.US,D,20240415,000000,40.74,40.805,39.86,39.86,2682544,0
+MPLX.US,D,20240416,000000,39.8,40.18,39.56,39.66,5579952,0
+MPLX.US,D,20240417,000000,39.86,40.22,39.79,39.99,2618067,0
+MPLX.US,D,20240418,000000,40.1,40.44,40.05,40.21,1735591,0
+MPLX.US,D,20240419,000000,40.37,41.1199,40.345,40.67,3703071,0
+MPLX.US,D,20240422,000000,40.74,41.355,40.645,41.19,1865286,0
+MPLX.US,D,20240423,000000,41.3,41.79,41.18,41.48,2622532,0
+MPLX.US,D,20240424,000000,41.55,41.87,41.25,41.77,2056883,0
+MPLX.US,D,20240425,000000,41.71,42.03,41.465,41.88,1294469,0
+MPLX.US,D,20240426,000000,41.97,42.06,41.75,41.95,2749786,0
+MPLX.US,D,20240429,000000,42.33,42.44,41.95,41.96,2073242,0
+MPLX.US,D,20240430,000000,42.37,42.9,41.54,41.8,3299968,0
+MPLX.US,D,20240501,000000,41.84,41.965,41.3,41.59,2662689,0
+MPLX.US,D,20240502,000000,40.81,41.17,40.67,41.1,1377313,0
+MPLX.US,D,20240503,000000,41.2,41.2,40.83,41.12,1258763,0
+MPLX.US,D,20240506,000000,41.26,41.36,41,41.27,1142818,0
+MPLX.US,D,20240507,000000,41.24,41.7,41.24,41.67,1373833,0
+MPLX.US,D,20240508,000000,41.69,41.8191,41.4,41.77,1714502,0
+MPLX.US,D,20240509,000000,41.76,41.87,41.635,41.65,1647572,0
+MPLX.US,D,20240510,000000,41.72,41.77,41.38,41.51,1714666,0
+MPLX.US,D,20240513,000000,41.65,41.7299,41.06,41.19,1697354,0
+MPLX.US,D,20240514,000000,41.19,41.29,39.84,40.45,5480188,0
+MPLX.US,D,20240515,000000,40.56,40.64,40.05,40.4,3249821,0
+MPLX.US,D,20240516,000000,40.25,40.58,40.09,40.4,3059439,0
+MPLX.US,D,20240517,000000,40.3,40.565,40.15,40.45,2601096,0
+MPLX.US,D,20240520,000000,40.37,40.98,40.26,40.86,2474080,0
+MPLX.US,D,20240521,000000,40.8,41.01,40.68,40.9,1188507,0
+MPLX.US,D,20240522,000000,40.9,40.95,40.26,40.33,1428879,0
+MPLX.US,D,20240523,000000,40.44,40.655,40.12,40.24,1849312,0
+MPLX.US,D,20240524,000000,40.46,40.69,40.02,40.21,1998034,0
+MPLX.US,D,20240528,000000,40.3,40.47,40.15,40.44,2053207,0
+MPLX.US,D,20240529,000000,40.51,40.57,40.1,40.25,1001664,0
+MPLX.US,D,20240530,000000,40.25,40.38,40.135,40.21,906553,0
+MPLX.US,D,20240531,000000,40.21,40.68,40.2,40.68,931613,0
+MPLX.US,D,20240603,000000,40.65,40.65,40.09,40.44,1130700,0
+MPLX.US,D,20240604,000000,40.2,40.72,40.04,40.72,1295992,0
+MPLX.US,D,20240605,000000,40.67,40.795,40.31,40.71,8448664,0
+MPLX.US,D,20240606,000000,40.62,40.9192,40.6,40.76,988415,0
+MPLX.US,D,20240607,000000,40.85,41.25,40.79,41.05,1155154,0
+MPLX.US,D,20240610,000000,41.06,41.34,40.94,41.23,1788796,0
+MPLX.US,D,20240611,000000,41.32,41.36,41.065,41.15,703901,0
+MPLX.US,D,20240612,000000,41.22,41.305,41.04,41.17,1073704,0
+MPLX.US,D,20240613,000000,41.05,41.3,40.92,41.13,2868676,0
+MPLX.US,D,20240614,000000,41.09,41.34,40.94,41.11,1265880,0
+MPLX.US,D,20240617,000000,41.05,41.19,40.815,41.01,1067843,0
+MPLX.US,D,20240618,000000,41.17,41.26,40.71,40.81,1184437,0
+MPLX.US,D,20240620,000000,40.85,41.25,40.81,41.17,1257567,0
+MPLX.US,D,20240621,000000,41.25,41.5581,41.17,41.42,1779713,0
+MPLX.US,D,20240624,000000,41.45,42.41,41.45,42.27,1430174,0
+MPLX.US,D,20240625,000000,42.23,42.72,42.09,42.43,1338081,0
+MPLX.US,D,20240626,000000,42.48,42.48,41.9099,42.4,1597136,0
+MPLX.US,D,20240627,000000,42.41,42.7,42.08,42.35,1417416,0
+MPLX.US,D,20240628,000000,42.5,42.885,42.313,42.59,796289,0
+MPLX.US,D,20240701,000000,43,43,42.52,42.88,1062872,0
+MPLX.US,D,20240702,000000,42.88,42.9,42.54,42.72,1265673,0
+MPLX.US,D,20240703,000000,42.75,43.07,42.75,42.88,586278,0
+MPLX.US,D,20240705,000000,42.87,42.875,42.4,42.49,828289,0
+MPLX.US,D,20240708,000000,42.44,42.63,42.175,42.33,970462,0
+MPLX.US,D,20240709,000000,42.34,42.3914,41.935,42.11,1805597,0
+MPLX.US,D,20240710,000000,42.06,42.06,41.7,41.83,3563607,0
+MPLX.US,D,20240711,000000,42,42,41.6,41.81,1331903,0
+MPLX.US,D,20240712,000000,41.93,42.13,41.89,41.91,1181519,0
+MPLX.US,D,20240715,000000,42.11,42.5,42.01,42.36,889650,0
+MPLX.US,D,20240716,000000,42.3,42.59,42.05,42.23,2199889,0
+MPLX.US,D,20240717,000000,42.4,42.74,42.29,42.71,1383513,0
+MPLX.US,D,20240718,000000,42.75,42.98,42.68,42.82,856020,0
+MPLX.US,D,20240719,000000,42.86,43.235,42.76,43.11,969491,0
+MPLX.US,D,20240722,000000,43.08,43.42,42.84,43.31,1157116,0
+MPLX.US,D,20240723,000000,43.35,43.4,42.93,43.01,1222385,0
+MPLX.US,D,20240724,000000,42.99,43.1,42.575,42.62,1687683,0
+MPLX.US,D,20240725,000000,42.77,43.13,42.41,42.41,1164880,0
+MPLX.US,D,20240726,000000,42.45,43.25,42.45,43.09,2260865,0
+MPLX.US,D,20240729,000000,43.19,43.27,42.86,42.98,935201,0
+MPLX.US,D,20240730,000000,42.86,43.19,42.7501,43.11,1222232,0
+MPLX.US,D,20240731,000000,43.36,43.37,42.76,42.82,1232287,0
+MPLX.US,D,20240801,000000,42.85,42.94,42.385,42.58,1364640,0
+MPLX.US,D,20240802,000000,42.47,42.545,41.795,42.12,2076997,0
+MPLX.US,D,20240805,000000,41.08,41.51,40.15,41.13,2782343,0
+MPLX.US,D,20240806,000000,42.32,42.69,40.99,41.62,3255353,0
+MPLX.US,D,20240807,000000,42.65,42.65,41.275,41.42,3291339,0
+MPLX.US,D,20240808,000000,41.45,42.33,41.31,42.11,1827998,0
+MPLX.US,D,20240809,000000,41.19,41.19,40.43,40.76,2627869,0
+MPLX.US,D,20240812,000000,40.8,41.03,40.305,40.44,2074726,0
+MPLX.US,D,20240813,000000,40.35,40.84,39.95,40.62,3766278,0
+MPLX.US,D,20240814,000000,40.85,41.68,40.73,41.41,2346383,0
+MPLX.US,D,20240815,000000,41.49,42.02,41.3702,41.85,2844880,0
+MPLX.US,D,20240816,000000,41.9,42.39,41.8,42.39,1635137,0
+MPLX.US,D,20240819,000000,42.31,42.925,42.22,42.6,1442828,0
+MPLX.US,D,20240820,000000,42.55,42.61,41.9401,42.05,980583,0
+MPLX.US,D,20240821,000000,42.11,42.25,41.925,42.16,1053151,0
+MPLX.US,D,20240822,000000,42.18,42.5292,42.18,42.33,823978,0
+MPLX.US,D,20240823,000000,42.35,42.785,42.35,42.63,939854,0
+MPLX.US,D,20240826,000000,42.61,43.03,42.61,42.85,1050207,0
+MPLX.US,D,20240827,000000,42.83,43.01,42.25,42.36,1354310,0
+MPLX.US,D,20240828,000000,42.47,42.47,41.83,42.08,1473994,0
+MPLX.US,D,20240829,000000,42.2,42.81,42.19,42.75,1315597,0
+MPLX.US,D,20240830,000000,42.75,43.06,42.71,42.88,1072390,0
+MPLX.US,D,20240903,000000,42.7,42.765,42.06,42.64,1060605,0
+MPLX.US,D,20240904,000000,42.7,43,42.4,42.43,980984,0
+MPLX.US,D,20240905,000000,42.67,43.03,42.57,42.96,1043077,0
+MPLX.US,D,20240906,000000,43,43.25,42.54,42.62,1772502,0
+MPLX.US,D,20240909,000000,42.84,42.905,42.355,42.57,1371058,0
+MPLX.US,D,20240910,000000,42.7,42.805,42.4,42.75,1282383,0
+MPLX.US,D,20240911,000000,42.56,42.985,42.29,42.83,780206,0
+MPLX.US,D,20240912,000000,42.98,43.355,42.9201,43.31,1139824,0
+MPLX.US,D,20240913,000000,43.35,43.82,43.35,43.78,1075774,0
+MPLX.US,D,20240916,000000,43.97,44.09,43.68,43.84,958426,0
+MPLX.US,D,20240917,000000,43.87,44.01,43.625,43.86,1253392,0
+MPLX.US,D,20240918,000000,43.97,44.49,43.6229,44.05,1258345,0
+MPLX.US,D,20240919,000000,44.38,44.59,44.07,44.13,1629238,0
+MPLX.US,D,20240920,000000,44.2,44.3,43.91,44.2,1923933,0
+MPLX.US,D,20240923,000000,44.32,44.735,44.24,44.68,1045689,0
+MPLX.US,D,20240924,000000,45,45.09,44.54,45.09,1122039,0
+MPLX.US,D,20240925,000000,45.24,45.24,44.77,44.89,915838,0
+MPLX.US,D,20240926,000000,44.76,44.9,44.27,44.46,1552747,0
+MPLX.US,D,20240927,000000,44.26,44.81,44.26,44.68,1009480,0
+MPLX.US,D,20240930,000000,44.7883,44.93,44.26,44.46,1317449,0
+MPLX.US,D,20241001,000000,44.44,44.85,44.41,44.68,1036310,0
+MPLX.US,D,20241002,000000,44.98,44.98,44.61,44.74,997802,0
+MPLX.US,D,20241003,000000,44.84,45.18,44.6,44.85,1173855,0
+MPLX.US,D,20241004,000000,45.09,45.09,44.43,44.66,949431,0
+MPLX.US,D,20241007,000000,44.89,44.89,43.905,44.15,1834997,0
+MPLX.US,D,20241008,000000,44.02,44.05,43.58,43.78,1144737,0
+MPLX.US,D,20241009,000000,43.67,44.15,43.53,44.05,1014753,0
+MPLX.US,D,20241010,000000,44.24,44.4291,43.83,43.97,1443137,0
+MPLX.US,D,20241011,000000,43.95,44.37,43.925,44.32,799320,0
+MPLX.US,D,20241014,000000,44.32,44.3845,43.9,44.09,1450159,0
+MPLX.US,D,20241015,000000,44.02,44.26,43.7496,44.09,1207155,0
+MPLX.US,D,20241016,000000,44.22,44.78,44.16,44.47,1348465,0
+MPLX.US,D,20241017,000000,44.57,44.768,44.28,44.32,998682,0
+MPLX.US,D,20241018,000000,44.23,44.435,43.92,44.34,1080702,0
+MPLX.US,D,20241021,000000,44.6,44.6,43.88,43.97,1768888,0
+MPLX.US,D,20241022,000000,43.99,44.175,43.85,44.13,856049,0
+MPLX.US,D,20241023,000000,44.1,44.21,43.55,43.85,1003854,0
+MPLX.US,D,20241024,000000,44.09,44.17,43.88,43.94,1085519,0
+MPLX.US,D,20241025,000000,43.94,44.13,43.88,43.93,925704,0
+MPLX.US,D,20241028,000000,43.85,43.9,43.54,43.77,1263107,0
+MPLX.US,D,20241029,000000,43.89,44.82,43.62,44.74,2464234,0
+MPLX.US,D,20241030,000000,44.9,45.11,44.23,44.37,1988501,0
+MPLX.US,D,20241031,000000,44.42,44.5915,44.07,44.42,1382624,0
+MPLX.US,D,20241101,000000,44.54,44.71,44.07,44.21,1292625,0
+MPLX.US,D,20241104,000000,44.44,44.81,44.11,44.32,2073490,0
+MPLX.US,D,20241105,000000,45.2,45.87,45.09,45.38,3116358,0
+MPLX.US,D,20241106,000000,46.28,46.47,45.72,46.44,2431737,0
+MPLX.US,D,20241107,000000,47,47.615,46.52,47.05,2689175,0
+MPLX.US,D,20241108,000000,46.16,46.32,45.805,45.98,2088142,0
+MPLX.US,D,20241111,000000,45.69,46.32,45.65,46.29,2671649,0
+MPLX.US,D,20241112,000000,46.415,46.54,45.56,46,1421962,0
+MPLX.US,D,20241113,000000,46.165,46.165,45.53,45.63,8892901,0
+MPLX.US,D,20241114,000000,45.9,46.42,45.68,46.4,1201508,0
+MPLX.US,D,20241115,000000,46.6,47.35,46.561,47.02,2127282,0
+MPLX.US,D,20241118,000000,47.33,47.54,47.02,47.46,1865470,0
+MPLX.US,D,20241119,000000,47.345,47.71,47.26,47.67,1436012,0
+MPLX.US,D,20241120,000000,47.75,47.79,47.29,47.58,1336159,0
+MPLX.US,D,20241121,000000,47.77,48.485,47.6826,48.27,1740961,0
+MPLX.US,D,20241122,000000,48.3,49.54,48.3,49.5,2489686,0
+MPLX.US,D,20241125,000000,49.69,49.88,48.8,49.09,1677747,0
+MPLX.US,D,20241126,000000,49.25,49.69,49.1,49.65,1177164,0
+MPLX.US,D,20241127,000000,49.82,50.73,49.75,50.53,1451321,0
+MPLX.US,D,20241129,000000,50.75,51.94,50.73,51.66,1188836,0
+MPLX.US,D,20241202,000000,51.82,51.82,50.795,51.19,1313974,0
+MPLX.US,D,20241203,000000,51.2,51.3,50.16,50.56,1596218,0
+MPLX.US,D,20241204,000000,50.51,50.52,49.41,49.62,1801313,0
+MPLX.US,D,20241205,000000,49.7,49.94,49.55,49.68,1069815,0
+MPLX.US,D,20241206,000000,49.755,49.85,48.617215,49,1758855,0
+MPLX.US,D,20241209,000000,49.14,49.23,48.18,48.26,1402145,0
+MPLX.US,D,20241210,000000,48.0902,48.3047,47.42,47.75,3339505,0
+MPLX.US,D,20241211,000000,47.76,48.475,47.75,48.24,1908879,0
+MPLX.US,D,20241212,000000,48.4,49.33,48.33,48.66,1650546,0
+MPLX.US,D,20241213,000000,48.6,48.97,48.35,48.86,3473974,0
+MPLX.US,D,20241216,000000,48.8,48.845,47.5,47.7,2883854,0
+MPLX.US,D,20241217,000000,47.51,47.92,47.12,47.7,2572365,0
+MPLX.US,D,20241218,000000,47.63,47.78,46.34,46.41,2330011,0
+MPLX.US,D,20241219,000000,47.085,47.42,45.89,46.14,2458881,0
+MPLX.US,D,20241220,000000,46,47.39,46,47.28,3290753,0
+MPLX.US,D,20241223,000000,47.36,48.08,46.915,47.92,1276602,0
+MPLX.US,D,20241224,000000,48.08,48.5,47.97,48.46,656137,0
+MPLX.US,D,20241226,000000,48.561,48.561,47.425,47.64,1169937,0
+MPLX.US,D,20241227,000000,47.75,47.75,46.92,47.48,1255096,0
+MPLX.US,D,20241230,000000,47.5,47.8,47.09,47.69,1074369,0
+MPLX.US,D,20241231,000000,47.76,48.15,47.7,47.86,742455,0
+MPLX.US,D,20250102,000000,48,48.95,47.9,48.64,2161582,0
+MPLX.US,D,20250103,000000,49.24,49.45,48.41,48.52,2021877,0
+MPLX.US,D,20250106,000000,48.685,48.95,48.41,48.52,1030929,0
+MPLX.US,D,20250107,000000,48.74,48.82,47.77,47.88,1702109,0
+MPLX.US,D,20250108,000000,48.035,48.49,47.65,48.48,1174994,0
+MPLX.US,D,20250110,000000,48.595,48.84,47.9,48.35,1459694,0
+MPLX.US,D,20250113,000000,48.57,49.34,48.5,48.76,1723540,0
+MPLX.US,D,20250114,000000,48.91,50.06,48.7854,49.76,1717415,0
+MPLX.US,D,20250115,000000,50.2,50.65,50.14,50.19,1383626,0
+MPLX.US,D,20250116,000000,50.0603,50.91,50,50.81,1256539,0
+MPLX.US,D,20250117,000000,50.98,51.24,50.6826,51.15,1277358,0
+MPLX.US,D,20250121,000000,51.48,52.76,51.46,52.64,2400603,0
+MPLX.US,D,20250122,000000,52.99,53.15,51.9,51.94,1696006,0
+MPLX.US,D,20250123,000000,52.2,52.81,51.83,51.88,1428151,0
+MPLX.US,D,20250124,000000,52.1,52.5,51.82,51.88,1202785,0
+MPLX.US,D,20250127,000000,51.48,51.75,50.25,50.8,2436157,0
+MPLX.US,D,20250128,000000,51.45,51.64,50.83,51.56,1427262,0
+MPLX.US,D,20250129,000000,51.66,52.1799,51.55,51.7,1046169,0
+MPLX.US,D,20250130,000000,52,53.55,51.8425,53.36,5264344,0
+MPLX.US,D,20250131,000000,53.23,53.32,51.94,52.01,2909490,0
+MPLX.US,D,20250203,000000,50.38,51.85,50.3,51.41,2610168,0
+MPLX.US,D,20250204,000000,50.44,53.24,50.14,52.63,3134363,0
+MPLX.US,D,20250205,000000,52.65,53.93,52.65,53.82,2651962,0
+MPLX.US,D,20250206,000000,53.87,54.18,53.2,53.55,1527750,0
+MPLX.US,D,20250207,000000,53.58,53.805,52.84,53.18,1567092,0
+MPLX.US,D,20250210,000000,53.55,53.9536,53.31,53.57,1972299,0
+MPLX.US,D,20250211,000000,53.8,53.95,52.93,53.18,1232312,0
+MPLX.US,D,20250212,000000,52.9,53.41,52.455,52.64,1143847,0
+MPLX.US,D,20250213,000000,52.625,53.76,52.43,53.71,1878079,0
+MPLX.US,D,20250214,000000,53.925,54.52,53.71,53.83,1749274,0
+MPLX.US,D,20250218,000000,54.125,54.68,53.9,54.63,1486257,0
+MPLX.US,D,20250219,000000,54.51,54.74,53.57,53.73,1809944,0
+MPLX.US,D,20250220,000000,53.88,54.32,52.91,53.84,1962591,0
+MPLX.US,D,20250221,000000,53.75,54.16,53.16,53.38,1479219,0
+MPLX.US,D,20250224,000000,53.58,53.58,52.23,53.15,1728840,0
+MPLX.US,D,20250225,000000,53.155,53.2,51.88,52.86,1708548,0
+MPLX.US,D,20250226,000000,52.8751,53.3689,52.42,52.86,1619946,0
+MPLX.US,D,20250227,000000,52.925,53.005,52.16,52.24,1349772,0
+MPLX.US,D,20250228,000000,52.31,53.91,52.03,53.91,1981223,0
+MPLX.US,D,20250303,000000,54.25,54.79,53.88,54.26,1632688,0
+MPLX.US,D,20250304,000000,54.135,54.16,52.14,53.07,3193657,0
+MPLX.US,D,20250305,000000,53.03,53.39,51.93,53.04,1829718,0
+MPLX.US,D,20250306,000000,52.5,53.07,51.62,52.32,1888660,0
+MPLX.US,D,20250307,000000,52.32,53.035,51.46,52.7,2388053,0
+MPLX.US,D,20250310,000000,52.21,52.7499,51.73,52.35,1747773,0
+MPLX.US,D,20250311,000000,52.275,53.045,52.02,52.51,1878187,0
+MPLX.US,D,20250312,000000,52.75,53.55,52.4,53.1,1486309,0
+MPLX.US,D,20250313,000000,53.35,53.5,52.34,52.38,1421932,0
+MPLX.US,D,20250314,000000,52.97,53.51,52.28,53.33,1984914,0
+MPLX.US,D,20250317,000000,53.56,54.87,53.42,54.65,1885354,0
+MPLX.US,D,20250318,000000,54.85,54.87,54.27,54.45,1762551,0
+MPLX.US,D,20250319,000000,54.59,54.74,54.12,54.35,1654730,0
+MPLX.US,D,20250320,000000,54.375,54.375,53.81,54.07,1516648,0
+MPLX.US,D,20250321,000000,53.9,54,53.4,53.7,5143465,0
+MPLX.US,D,20250324,000000,53.82,54.46,53.77,53.89,1513157,0
+MPLX.US,D,20250325,000000,53.9444,54.06,53.31,53.36,1110067,0
+MPLX.US,D,20250326,000000,53.36,54.52,53.31,53.72,2311069,0
+MPLX.US,D,20250327,000000,53.72,54.12,53.45,53.68,1955041,0
+MPLX.US,D,20250328,000000,53.55,54.21,53.375,54.04,1181847,0
+MPLX.US,D,20250331,000000,53.7529,54,53.17,53.52,1107634,0
+MPLX.US,D,20250401,000000,53.5,53.69,52.8147,53.65,1179814,0
+MPLX.US,D,20250402,000000,53.5,54.02,53.3187,53.89,844332,0
+MPLX.US,D,20250403,000000,52.5,53.1,52.1245,52.17,2232361,0
+MPLX.US,D,20250404,000000,50.51,50.68,47.39,48.48,6056953,0
+MPLX.US,D,20250407,000000,46.01,49.27,44.6,47.22,5136188,0
+MPLX.US,D,20250408,000000,49.2326,49.47,46.186,46.68,2802146,0
+MPLX.US,D,20250409,000000,46.075,49.22,45.45,48.27,4875690,0
+MPLX.US,D,20250410,000000,48,48.1297,46.29,47.41,2182475,0
+MPLX.US,D,20250411,000000,47.55,48.27,46.7214,48.19,1471400,0
+MPLX.US,D,20250414,000000,49.3,49.93,48.7514,49.6,1575179,0
+MPLX.US,D,20250415,000000,49.845,50.79,49.7,50.13,1593310,0
+MPLX.US,D,20250416,000000,50.25,51.2194,50.1501,50.22,1057161,0
+MPLX.US,D,20250417,000000,50.27,51.63,50.26,50.57,1755985,0
+MPLX.US,D,20250421,000000,50.71,50.71,48.9,49.22,1773948,0
+MPLX.US,D,20250422,000000,50,51.035,49.8,50.62,1345466,0
+MPLX.US,D,20250423,000000,51.43,51.79,50.71,51.17,1651043,0
+MPLX.US,D,20250424,000000,51.525,52.58,51.32,52.52,1350317,0
+MPLX.US,D,20250425,000000,52.54,52.71,51.8001,52.56,908681,0
+MPLX.US,D,20250428,000000,52.6,52.725,51.72,52.43,1190273,0
+MPLX.US,D,20250429,000000,52.4383,52.6275,51.677,52.07,878191,0
+MPLX.US,D,20250430,000000,51.28,51.5,50.25,50.93,1649144,0
+MPLX.US,D,20250501,000000,51.095,51.7,50.57,50.86,1928970,0
+MPLX.US,D,20250502,000000,51.31,52.04,51.0325,51.87,1327761,0
+MPLX.US,D,20250505,000000,51.85,51.85,50.58,50.63,1869223,0
+MPLX.US,D,20250506,000000,50.68,51.7734,49.17,49.79,2249546,0
+MPLX.US,D,20250507,000000,50.12,50.47,48.81,49.25,2099566,0
+MPLX.US,D,20250508,000000,49.58,50.1775,49.19,49.75,2430447,0
+MPLX.US,D,20250509,000000,49.18,49.385,48.67,49.12,1254416,0
+MPLX.US,D,20250512,000000,50,50.2,48.68,48.96,1571139,0
+MPLX.US,D,20250513,000000,49.125,50.75,48.97,50.44,1986220,0
+MPLX.US,D,20250514,000000,50.51,50.725,49.96,50.53,1074084,0
+MPLX.US,D,20250515,000000,50.4,51.71,50.35,51.64,1202423,0
+MPLX.US,D,20250516,000000,51.9,52.38,51.6,52.1,1370743,0
+MPLX.US,D,20250519,000000,51.69,51.87,51.359,51.84,1136887,0
+MPLX.US,D,20250520,000000,51.73,51.85,51.2,51.38,646406,0
+MPLX.US,D,20250521,000000,51.3631,51.48,50.64,50.65,1160115,0
+MPLX.US,D,20250522,000000,50.25,50.66,50.12,50.32,1135609,0
+MPLX.US,D,20250523,000000,50.01,50.825,50,50.61,1033306,0
+MPLX.US,D,20250527,000000,51.3,51.55,50.8803,51.16,902574,0
+MPLX.US,D,20250528,000000,51.28,51.38,50.64,50.86,709801,0
+MPLX.US,D,20250529,000000,50.9,50.98,50.41,50.91,857300,0
+MPLX.US,D,20250530,000000,50.97,51.63,50.74,51,1329622,0
+MPLX.US,D,20250602,000000,51.4,51.57,50.91,51.4,943843,0
+MPLX.US,D,20250603,000000,51.39,52.165,51.12,51.8,1030445,0
+MPLX.US,D,20250604,000000,51.815,52.16,50.88,51.03,926169,0
+MPLX.US,D,20250605,000000,51.23,51.54,50.975,51.3,882335,0
+MPLX.US,D,20250606,000000,51.515,51.76,51.16,51.32,821680,0
+MPLX.US,D,20250609,000000,51.53,51.58,50.9,51.06,1743758,0
+MPLX.US,D,20250610,000000,51.26,51.5802,50.66,50.93,1101489,0
+MPLX.US,D,20250611,000000,51.285,51.845,51.11,51.65,1109448,0
+MPLX.US,D,20250612,000000,51.78,51.88,51.355,51.87,596508,0
+MPLX.US,D,20250613,000000,52.4,52.4,51.46,51.88,2199240,0
+MPLX.US,D,20250616,000000,52,52.3,51.345,51.51,1074167,0
+MPLX.US,D,20250617,000000,52,52.31,51.39,51.45,962889,0
+MPLX.US,D,20250618,000000,51.53,51.955,51.01,51.41,836306,0
+MPLX.US,D,20250620,000000,51.47,51.6,51.02,51.38,1715568,0
+MPLX.US,D,20250623,000000,51.625,51.793,50.73,51.13,1393028,0
+MPLX.US,D,20250624,000000,51.19,52.13,51.02,51.84,1114410,0
+MPLX.US,D,20250625,000000,52,52.16,51.24,51.96,1275045,0
+MPLX.US,D,20250626,000000,51.69,52,50.87,51.22,2295398,0
+MPLX.US,D,20250627,000000,51.26,51.74,51.0501,51.61,1284219,0
+MPLX.US,D,20250630,000000,51.35,51.81,51.1781,51.51,994797,0
+MPLX.US,D,20250701,000000,51.51,51.61,50.73,50.79,1768514,0
+MPLX.US,D,20250702,000000,50.91,51.27,50.46,51.05,775805,0
+MPLX.US,D,20250703,000000,51.12,51.326,50.725,51.04,471419,0
+MPLX.US,D,20250707,000000,50.85,51.33,50.58,50.74,871412,0
+MPLX.US,D,20250708,000000,50.88,51.07,50.53,50.96,848961,0
+MPLX.US,D,20250709,000000,50.87,50.96,50.55,50.76,1080315,0
+MPLX.US,D,20250710,000000,50.61,50.7,50.125,50.46,895594,0
+MPLX.US,D,20250711,000000,50.42,50.89,50.328,50.66,1077869,0
+MPLX.US,D,20250714,000000,50.75,51.04,50.55,50.95,894376,0
+MPLX.US,D,20250715,000000,50.88,50.95,50.12,50.71,1135490,0
+MPLX.US,D,20250716,000000,50.595,50.8966,50.14,50.47,987060,0
+MPLX.US,D,20250717,000000,50.45,50.58,50.06,50.52,958631,0
+MPLX.US,D,20250718,000000,50.55,51.19,50.44,50.8,1362260,0
+MPLX.US,D,20250721,000000,51.01,51.01,50.13,50.26,1131206,0
+MPLX.US,D,20250722,000000,50.25,50.87,50.15,50.45,1078553,0
+MPLX.US,D,20250723,000000,50.44,51.1199,50.44,50.93,665612,0
+MPLX.US,D,20250724,000000,51.04,51.52,50.8,51.32,923418,0
+MPLX.US,D,20250725,000000,51.25,51.5,50.75,50.95,1274213,0
+MPLX.US,D,20250728,000000,51.15,51.27,50.685,50.99,1094194,0
+MPLX.US,D,20250729,000000,51.12,52.115,51.01,51.77,1502895,0
+MPLX.US,D,20250730,000000,51.8,53.1,51.7,52.07,1890496,0
+MPLX.US,D,20250731,000000,52.14,52.93,52.14,52.5,1321921,0
+MPLX.US,D,20250801,000000,52.5,52.55,51.6,51.85,1331610,0
+MPLX.US,D,20250804,000000,52.2696,52.82,52.02,52.71,1716563,0
+MPLX.US,D,20250805,000000,52.463,52.92,50.75,50.86,2939430,0
+MPLX.US,D,20250806,000000,51.17,51.99,51.0101,51.31,1726468,0
+MPLX.US,D,20250807,000000,51.65,52,51.41,51.52,1173331,0
+MPLX.US,D,20250808,000000,50.47,51.06,50.34,50.41,1843891,0
+MPLX.US,D,20250811,000000,50.33,50.44,49.92,50.2,1573756,0
+MPLX.US,D,20250812,000000,50.1236,50.45,49.69,49.85,1929408,0
+MPLX.US,D,20250813,000000,49.85,49.89,49.4,49.7,1427806,0
+MPLX.US,D,20250814,000000,49.775,50.23,49.65,50.16,2449262,0
+MPLX.US,D,20250815,000000,50.39,50.85,49.97,50,2094563,0
+MPLX.US,D,20250818,000000,50,50.1,49.22,49.42,1696585,0
+MPLX.US,D,20250819,000000,49.5,49.63,49.15,49.63,1145904,0
+MPLX.US,D,20250820,000000,49.82,50.63,49.8,50.5,1047080,0
+MPLX.US,D,20250821,000000,50.45,50.815,50.2969,50.48,693099,0
+MPLX.US,D,20250822,000000,50.5753,50.88,50.5,50.73,753475,0
+MPLX.US,D,20250825,000000,50.73,50.8264,50.26,50.33,760629,0
+MPLX.US,D,20250826,000000,50.45,50.805,49.91,50.77,1108288,0
+MPLX.US,D,20250827,000000,50.98,51.09,50.04,50.04,1640034,0
+MPLX.US,D,20250828,000000,50.12,50.52,49.9,50.43,1391255,0
+MPLX.US,D,20250829,000000,50.64,51.05,50.52,50.87,1341117,0
+MPLX.US,D,20250902,000000,50.75,51.14,50.66,50.97,1484992,0
+MPLX.US,D,20250903,000000,51.1,51.225,50.735,50.88,1240221,0
+MPLX.US,D,20250904,000000,50.97,51.4902,50.78,50.81,1142404,0
+MPLX.US,D,20250905,000000,50.95,50.96,49.965,50.51,1323560,0
+MPLX.US,D,20250908,000000,50.455,50.67,49.97,50.14,1231104,0
+MPLX.US,D,20250909,000000,50.07,50.44,50,50.03,874196,0
+MPLX.US,D,20250910,000000,50.205,50.67,49.81,49.82,1621115,0
+MPLX.US,D,20250911,000000,49.9,50.9,49.89,50.84,1580292,0
+MPLX.US,D,20250912,000000,50.94,51.09,50.7,51.08,1383080,0
+MPLX.US,D,20250915,000000,51.15,51.6,51.08,51.22,2429240,0
+MPLX.US,D,20250916,000000,51.31,51.54,50.84,51.06,816995,0
+MPLX.US,D,20250917,000000,51.1751,51.3306,50.86,51.01,981797,0
+MPLX.US,D,20250918,000000,51,51.2999,50.58,50.75,1115866,0
+MPLX.US,D,20250919,000000,50.61,50.8698,50.28,50.33,1576261,0
+MPLX.US,D,20250922,000000,50.39,50.4,49.91,50.04,1244445,0
+MPLX.US,D,20250923,000000,50.12,50.2348,49.97,50.13,1129830,0
+MPLX.US,D,20250924,000000,50.22,51.4206,50.21,51.12,1456666,0
+MPLX.US,D,20250925,000000,51.1,51.65,50.7,51.36,3178035,0
+MPLX.US,D,20250926,000000,51.35,51.77,51.23,51.28,833544,0
+MPLX.US,D,20250929,000000,51.18,51.19,49.86,50.06,2264529,0
+MPLX.US,D,20250930,000000,50,50.24,49.6,49.95,2418576,0
+MPLX.US,D,20251001,000000,49.9901,50.05,49.5486,49.7,1361279,0
+MPLX.US,D,20251002,000000,49.7,49.775,49.41,49.51,1285612,0
+MPLX.US,D,20251003,000000,49.59,50.19,49.4884,49.62,1599631,0
+MPLX.US,D,20251006,000000,49.6975,49.7694,49.06,49.17,1517792,0
+MPLX.US,D,20251007,000000,49.06,49.3,48.81,49.1,1797775,0
+MPLX.US,D,20251008,000000,48.955,49.07,48.4,48.84,1392992,0
+MPLX.US,D,20251009,000000,48.92,48.99,48.08,48.29,2198256,0
+MPLX.US,D,20251010,000000,48.05,48.4799,47.8,47.8,1875181,0
+MPLX.US,D,20251013,000000,48.07,48.671,47.96,48.62,1244984,0
+MPLX.US,D,20251014,000000,47.9417,49.09,47.9417,48.95,1071425,0
+MPLX.US,D,20251015,000000,49.15,49.88,49.04,49.32,1547528,0
+MPLX.US,D,20251016,000000,49.35,49.3775,48.29,48.53,1756678,0
+MPLX.US,D,20251017,000000,48.5,49.06,48.38,48.92,1268088,0
+MPLX.US,D,20251020,000000,49.16,49.83,49,49.62,1694240,0
+MPLX.US,D,20251021,000000,49.64,49.8,49.43,49.61,797470,0
+MPLX.US,D,20251022,000000,49.71,50.73,49.71,50.59,1768363,0
+MPLX.US,D,20251023,000000,50.9,50.98,50.57,50.88,1687390,0
+MPLX.US,D,20251024,000000,50.99,51,50.12,50.45,1324730,0
+MPLX.US,D,20251027,000000,50.525,50.88,50.3,50.82,869162,0
+MPLX.US,D,20251028,000000,50.82,50.84,50.51,50.77,1280275,0
+MPLX.US,D,20251029,000000,50.79,50.93,50.22,50.29,2548192,0
+MPLX.US,D,20251030,000000,50.55,50.82,50.33,50.57,1292076,0
+MPLX.US,D,20251031,000000,50.77,50.88,50.26,50.76,1376416,0
+MPLX.US,D,20251103,000000,51,51.155,50.67,50.85,2622593,0
+MPLX.US,D,20251104,000000,51.37,51.69,50.37,51.2,3222663,0
+MPLX.US,D,20251105,000000,51.09,52.07,50.9,51.58,2644975,0
+MPLX.US,D,20251106,000000,51.695,52.03,51.48,51.53,1940394,0
+MPLX.US,D,20251107,000000,50.52,51.33,50.22,51.27,1682973,0
+MPLX.US,D,20251110,000000,51.37,51.79,51.03,51.78,2579158,0
+MPLX.US,D,20251111,000000,51.68,52.2299,51.61,52.04,2217335,0
+MPLX.US,D,20251112,000000,52.04,52.48,51.8001,52.47,1678615,0
+MPLX.US,D,20251113,000000,52.45,52.86,51.79,51.95,1880649,0
+MPLX.US,D,20251114,000000,52.185,53.295,51.93,53.21,1954041,0
+MPLX.US,D,20251117,000000,53.275,53.31,52.67,52.8,1263968,0
+MPLX.US,D,20251118,000000,52.61,53.1399,52.5501,52.87,1617846,0
+MPLX.US,D,20251119,000000,52.9009,53.38,52.31,53.32,1103487,0
+MPLX.US,D,20251120,000000,53.4097,54.08,53.15,53.48,1389101,0
+MPLX.US,D,20251121,000000,53.48,54.24,53.4,54.06,1364837,0
+MPLX.US,D,20251124,000000,54.3,54.34,52.56,53.24,1833880,0
+MPLX.US,D,20251125,000000,53.23,53.98,53.15,53.46,1554978,0
+MPLX.US,D,20251126,000000,53.595,53.935,53.43,53.64,1254514,0
+MPLX.US,D,20251128,000000,53.84,54.43,53.68,54.33,720559,0
+MPLX.US,D,20251201,000000,54,54.935,54,54.85,1332162,0
+MPLX.US,D,20251202,000000,54.8,54.93,53.87,53.9,1402368,0
+MPLX.US,D,20251203,000000,54.215,54.89,54.02,54.82,1146299,0
+MPLX.US,D,20251204,000000,54.85,55.93,54.84,55.88,1722831,0
+MPLX.US,D,20251205,000000,55.94,56.255,55.445,55.86,1161270,0
+MPLX.US,D,20251208,000000,55.92,56,55.27,55.55,976304,0
+MPLX.US,D,20251209,000000,55.65,56.16,55.12,55.2,1365336,0
+MPLX.US,D,20251210,000000,55.2,55.48,54.82,55.15,1080723,0
+MPLX.US,D,20251211,000000,55.02,55.302,54.3,54.52,1389203,0
+MPLX.US,D,20251212,000000,54.55,54.85,54.14,54.85,1137993,0
+MPLX.US,D,20251215,000000,54.845,55,54.31,54.9,1399552,0
+MPLX.US,D,20251216,000000,54.8,54.8,53.97,53.99,1453967,0
+MPLX.US,D,20251217,000000,54.25,54.49,54,54.47,1166075,0
+MPLX.US,D,20251218,000000,54.295,54.4406,52.88,53.21,2083550,0
+MPLX.US,D,20251219,000000,53.04,54.06,53.01,53.7,3803131,0
+MPLX.US,D,20251222,000000,54.2,54.21,53.01,53.76,1309680,0
+MPLX.US,D,20251223,000000,53.95,54.03,53.62,53.99,847348,0
+MPLX.US,D,20251224,000000,53.98,54.26,53.63,54.03,390756,0
+MPLX.US,D,20251226,000000,54,54.285,53.8,53.93,569645,0
+MPLX.US,D,20251229,000000,54.01,54.27,53.91,54.01,733575,0
+MPLX.US,D,20251230,000000,54.03,54.32,53.5,53.64,2571750,0
+MPLX.US,D,20251231,000000,53.795,53.795,53.135,53.37,962387,0
+MPLX.US,D,20260102,000000,53.24,54.195,53.01,53.87,1012311,0
+MPLX.US,D,20260105,000000,54.06,54.25,52.5,53.3,1988505,0
+MPLX.US,D,20260106,000000,53.36,53.36,52.11,52.22,1625559,0
+MPLX.US,D,20260107,000000,52.25,52.59,51.66,52.34,1656626,0
+MPLX.US,D,20260108,000000,52.4,52.75,51.6,52.55,1737523,0
+MPLX.US,D,20260109,000000,52.68,53.32,52.55,53,1130135,0
+MPLX.US,D,20260112,000000,53.11,53.91,53.0492,53.84,887944,0
+MPLX.US,D,20260113,000000,53.915,55.29,53.84,54.77,1793051,0
+MPLX.US,D,20260114,000000,54.865,55.76,54.8,55.46,2366132,0
+MPLX.US,D,20260115,000000,55.585,56.3,55.21,55.97,1544597,0
+MPLX.US,D,20260116,000000,56.15,56.71,56.01,56.58,1003023,0
+MPLX.US,D,20260120,000000,56.9,57.155,55.52,55.54,1742107,0
+MPLX.US,D,20260121,000000,56.18,56.4,55.51,55.62,1153117,0
+MPLX.US,D,20260122,000000,55.91,56.07,55.03,55.57,1286654,0
+MPLX.US,D,20260123,000000,56,56.1,55.16,55.17,1232049,0
+MPLX.US,D,20260126,000000,55.52,55.68,54.36,54.77,1856188,0
+MPLX.US,D,20260127,000000,55,55.79,54.785,55.73,1143864,0
+MPLX.US,D,20260128,000000,55.73,56.1299,55.52,55.75,1416911,0
+MPLX.US,D,20260129,000000,56.24,56.79,55.89,56.24,1569546,0
+MPLX.US,D,20260130,000000,56.2,56.375,55.41,55.9,1605812,0
+MPLX.US,D,20260202,000000,55.3,56.21,55.11,55.32,3048275,0
+MPLX.US,D,20260203,000000,56.285,56.285,54.36,55.27,3157474,0
+MPLX.US,D,20260204,000000,55.36,55.6025,54.84,55.59,1718908,0
+MPLX.US,D,20260205,000000,55.46,56.44,55.15,56.42,1929458,0
+MPLX.US,D,20260206,000000,56.38,56.46,55.93,56,2186784,0
+MPLX.US,D,20260209,000000,54.822,55.07,53.81,55.01,2665470,0
+MPLX.US,D,20260210,000000,54.59,55.73,54.475,55.38,1122973,0
+MPLX.US,D,20260211,000000,55.56,55.86,55.32,55.7,1154405,0
+MPLX.US,D,20260212,000000,55.64,56.17,55.14,55.15,6908173,0
+MPLX.US,D,20260213,000000,55.345,57.12,55.33,56.83,2345054,0
+MPLX.US,D,20260217,000000,57.075,57.99,56.57,57.35,2748812,0
+MPLX.US,D,20260218,000000,57.78,58.27,56.6,56.7,1660542,0
diff --git a/daily/us/nyse stocks/2/mpv.us.txt b/daily/us/nyse stocks/2/mpv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..51f75b256bc508f7187243a46d6f8eaac8c9a98d
--- /dev/null
+++ b/daily/us/nyse stocks/2/mpv.us.txt	
@@ -0,0 +1,5274 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MPV.US,D,20050225,000000,5.49796,5.49796,5.31827,5.40998,40600.541444241,0
+MPV.US,D,20050228,000000,5.37119,5.37119,5.23913,5.34488,49041.461737477,0
+MPV.US,D,20050301,000000,5.38868,5.44523,5.34488,5.34488,20296.706144294,0
+MPV.US,D,20050302,000000,5.38868,5.43188,5.32269,5.34851,33300.286055495,0
+MPV.US,D,20050303,000000,5.3929,5.49344,5.3929,5.49344,24403.099800463,0
+MPV.US,D,20050304,000000,5.44974,5.44974,5.40998,5.4363,17103.862862526,0
+MPV.US,D,20050307,000000,5.4363,5.4363,5.34488,5.35765,22121.76999148,0
+MPV.US,D,20050308,000000,5.38868,5.44974,5.38868,5.44072,3648.0907927573,0
+MPV.US,D,20050309,000000,5.3929,5.43188,5.34488,5.38868,24859.365762259,0
+MPV.US,D,20050310,000000,5.41941,5.47155,5.40144,5.41449,12770.354676266,0
+MPV.US,D,20050311,000000,5.44974,5.53321,5.33134,5.3929,19388.248023931,0
+MPV.US,D,20050314,000000,5.42324,5.42785,5.36669,5.42785,8212.787312338,0
+MPV.US,D,20050315,000000,5.48087,5.49796,5.48087,5.49344,3193.8617325759,0
+MPV.US,D,20050316,000000,5.50248,5.53782,5.34851,5.44523,25545.80160657,0
+MPV.US,D,20050317,000000,5.48882,5.52889,5.40998,5.44072,8896.1678042253,0
+MPV.US,D,20050318,000000,5.42785,5.42785,5.42324,5.42324,9131.4299407766,0
+MPV.US,D,20050321,000000,5.46241,5.46241,5.23913,5.26122,16651.670703959,0
+MPV.US,D,20050322,000000,5.28293,5.28293,5.12533,5.17797,22809.224286597,0
+MPV.US,D,20050323,000000,5.23913,5.26544,5.08566,5.0945,21670.596283722,0
+MPV.US,D,20050324,000000,5.1384,5.19976,5.08989,5.19976,6158.5720334459,0
+MPV.US,D,20050328,000000,5.15597,5.23491,5.01576,5.01576,38543.270812926,0
+MPV.US,D,20050329,000000,5.05955,5.13398,4.96312,5.05061,31929.451268491,0
+MPV.US,D,20050330,000000,5.08989,5.19976,5.0729,5.11207,15054.739837671,0
+MPV.US,D,20050331,000000,5.0729,5.23913,5.0729,5.15597,10262.928787999,0
+MPV.US,D,20050401,000000,5.08115,5.18248,5.08115,5.0945,8669.0532741346,0
+MPV.US,D,20050404,000000,5.0729,5.23913,5.0729,5.23913,15517.116504313,0
+MPV.US,D,20050405,000000,5.23913,5.34488,5.23913,5.30502,16423.537723061,0
+MPV.US,D,20050406,000000,5.22587,5.32269,5.16471,5.31827,11861.896555903,0
+MPV.US,D,20050407,000000,5.2787,5.36669,5.24355,5.24355,10491.061768898,0
+MPV.US,D,20050408,000000,5.34488,5.3929,5.29196,5.34488,18701.812179621,0
+MPV.US,D,20050411,000000,5.28764,5.44974,5.28764,5.36669,27370.865453756,0
+MPV.US,D,20050412,000000,5.40547,5.40998,5.28293,5.34488,19164.188846263,0
+MPV.US,D,20050413,000000,5.38868,5.40998,5.37581,5.37581,5018.9255797621,0
+MPV.US,D,20050414,000000,5.40144,5.40998,5.32269,5.32269,4331.4712846445,0
+MPV.US,D,20050415,000000,5.32269,5.32269,5.23913,5.28293,20523.820674384,0
+MPV.US,D,20050418,000000,5.23913,5.28293,5.19976,5.28293,2507.4258882659,0
+MPV.US,D,20050419,000000,5.30502,5.38347,5.30502,5.32269,12549.35085102,0
+MPV.US,D,20050420,000000,5.33134,5.40547,5.33134,5.40547,9352.4337660218,0
+MPV.US,D,20050421,000000,5.40547,5.40998,5.33997,5.34488,11405.630594107,0
+MPV.US,D,20050422,000000,5.36669,5.45446,5.36669,5.45446,21212.29342031,0
+MPV.US,D,20050425,000000,5.41449,5.49344,5.38868,5.44072,4558.5858147352,0
+MPV.US,D,20050426,000000,5.42324,5.51514,5.32269,5.51514,59075.239093771,0
+MPV.US,D,20050427,000000,5.49344,5.53782,5.49344,5.53782,8212.787312338,0
+MPV.US,D,20050428,000000,5.44072,5.44072,5.39751,5.39751,4793.8479512866,0
+MPV.US,D,20050429,000000,5.40998,5.43188,5.39751,5.40144,16882.85903728,0
+MPV.US,D,20050502,000000,5.44072,5.52417,5.40998,5.47155,10262.928787999,0
+MPV.US,D,20050503,000000,5.48882,5.51514,5.4363,5.4363,12770.354676266,0
+MPV.US,D,20050504,000000,5.39751,5.46713,5.39751,5.41941,13688.997304704,0
+MPV.US,D,20050505,000000,5.4578,5.4578,5.41449,5.41449,7074.1593094618,0
+MPV.US,D,20050506,000000,5.44974,5.4849,5.39751,5.41449,10262.928787999,0
+MPV.US,D,20050509,000000,5.44974,5.55491,5.41941,5.53782,32612.831760378,0
+MPV.US,D,20050510,000000,5.56404,5.56787,5.49796,5.55089,11629.689771775,0
+MPV.US,D,20050511,000000,5.56787,5.62914,5.53782,5.5984,24178.022171987,0
+MPV.US,D,20050512,000000,5.6202,5.80588,5.6202,5.80038,15967.271761265,0
+MPV.US,D,20050513,000000,5.83141,5.84447,5.70367,5.70367,35807.711943762,0
+MPV.US,D,20050516,000000,5.79625,5.81009,5.71761,5.76101,13456.790520576,0
+MPV.US,D,20050517,000000,5.80038,5.81009,5.62914,5.75246,44477.783668703,0
+MPV.US,D,20050518,000000,5.70367,5.73018,5.66017,5.68167,18701.812179621,0
+MPV.US,D,20050519,000000,5.72202,5.72566,5.70367,5.72566,2282.3482597904,0
+MPV.US,D,20050520,000000,5.68167,5.75246,5.67764,5.74853,8669.0532741346,0
+MPV.US,D,20050523,000000,5.70367,5.81009,5.66449,5.70367,24403.099800463,0
+MPV.US,D,20050524,000000,5.70367,5.76513,5.64249,5.76513,18016.394786119,0
+MPV.US,D,20050525,000000,5.76984,5.89778,5.66871,5.66871,29191.855497712,0
+MPV.US,D,20050526,000000,5.70367,5.76513,5.70367,5.72566,11629.689771775,0
+MPV.US,D,20050527,000000,5.73018,5.90514,5.72566,5.86656,18701.812179621,0
+MPV.US,D,20050531,000000,5.89778,5.89778,5.86656,5.88384,10262.928787999,0
+MPV.US,D,20050601,000000,5.84025,5.91457,5.84025,5.91457,24634.288133784,0
+MPV.US,D,20050602,000000,5.93587,5.93587,5.88384,5.88384,7983.6358806322,0
+MPV.US,D,20050603,000000,5.85762,5.88384,5.81009,5.83141,15741.175681981,0
+MPV.US,D,20050606,000000,5.81009,5.83533,5.80588,5.83533,6158.5720334459,0
+MPV.US,D,20050607,000000,5.80588,5.91457,5.75619,5.78761,16192.34938974,0
+MPV.US,D,20050608,000000,5.83141,5.83141,5.75619,5.75619,12549.35085102,0
+MPV.US,D,20050609,000000,5.81315,5.85262,5.78761,5.78761,3877.2422244632,0
+MPV.US,D,20050610,000000,5.83141,5.86656,5.76984,5.86656,7074.1593094618,0
+MPV.US,D,20050613,000000,5.87048,5.87048,5.66449,5.66449,46297.755261852,0
+MPV.US,D,20050614,000000,5.70367,5.78761,5.70367,5.77966,7301.2738395525,0
+MPV.US,D,20050615,000000,5.73459,5.81315,5.70808,5.78761,9352.4337660218,0
+MPV.US,D,20050616,000000,5.74853,5.78761,5.72566,5.72566,25995.95686352,0
+MPV.US,D,20050617,000000,5.74853,5.74853,5.72566,5.72566,5247.0585606604,0
+MPV.US,D,20050620,000000,5.69139,5.71761,5.64671,5.67283,23266.508699202,0
+MPV.US,D,20050621,000000,5.66017,5.75619,5.5984,5.72202,11176.479162401,0
+MPV.US,D,20050622,000000,5.67764,5.87382,5.67764,5.87382,6384.6681127291,0
+MPV.US,D,20050623,000000,5.90082,5.91457,5.78761,5.91457,18701.812179621,0
+MPV.US,D,20050624,000000,5.83141,5.90976,5.74853,5.85262,15517.116504313,0
+MPV.US,D,20050627,000000,5.90082,5.90082,5.85762,5.88787,7752.4475473111,0
+MPV.US,D,20050628,000000,5.90082,5.95503,5.75246,5.87382,22121.76999148,0
+MPV.US,D,20050629,000000,5.90976,5.94992,5.90976,5.94992,9352.4337660218,0
+MPV.US,D,20050630,000000,5.94992,6.00215,5.90976,5.93587,5933.4944049704,0
+MPV.US,D,20050701,000000,5.91457,5.96249,5.85262,5.96249,14827.625307581,0
+MPV.US,D,20050705,000000,6.00215,6.00215,5.91909,5.99381,9352.4337660218,0
+MPV.US,D,20050706,000000,5.92782,5.96249,5.91909,5.91909,10035.814257909,0
+MPV.US,D,20050707,000000,5.87903,6.06402,5.87903,5.90082,14597.455425067,0
+MPV.US,D,20050708,000000,5.83533,6.01924,5.80038,5.95758,13225.602187254,0
+MPV.US,D,20050711,000000,5.98124,6.04172,5.95758,6.01119,13456.790520576,0
+MPV.US,D,20050712,000000,6.04172,6.05871,6.01924,6.04172,7523.2961156053,0
+MPV.US,D,20050713,000000,6.01924,6.01924,5.95503,5.98124,7074.1593094618,0
+MPV.US,D,20050714,000000,5.96249,5.98497,5.95503,5.95758,8896.1678042253,0
+MPV.US,D,20050715,000000,6.00215,6.08542,5.96249,6.06834,15741.175681981,0
+MPV.US,D,20050718,000000,6.05871,6.06402,6.02788,6.02788,7983.6358806322,0
+MPV.US,D,20050719,000000,6.04535,6.081,6.00215,6.00215,20523.820674384,0
+MPV.US,D,20050720,000000,6.06402,6.10692,6.0377,6.10692,17331.995843424,0
+MPV.US,D,20050721,000000,6.12047,6.16937,6.0377,6.0377,21437.371048785,0
+MPV.US,D,20050722,000000,6.12941,6.23476,6.12941,6.23476,14366.267091746,0
+MPV.US,D,20050725,000000,6.27355,6.27355,6.12941,6.16937,7752.4475473111,0
+MPV.US,D,20050726,000000,6.12941,6.22564,6.10692,6.16937,9807.6812770108,0
+MPV.US,D,20050727,000000,6.11125,6.11125,6.06834,6.06834,5478.2468939814,0
+MPV.US,D,20050728,000000,6.07207,6.25165,6.06834,6.25165,15967.271761265,0
+MPV.US,D,20050729,000000,6.14767,6.25676,6.14767,6.19981,10491.061768898,0
+MPV.US,D,20050801,000000,6.29535,6.29535,6.19067,6.27355,13456.790520576,0
+MPV.US,D,20050802,000000,6.25676,6.27816,6.12941,6.15592,10491.061768898,0
+MPV.US,D,20050803,000000,6.18616,6.18616,6.00215,6.05871,19388.248023931,0
+MPV.US,D,20050804,000000,6.10692,6.20894,6.05871,6.20894,10947.327730695,0
+MPV.US,D,20050805,000000,6.10692,6.25676,6.10692,6.21218,7301.2738395525,0
+MPV.US,D,20050808,000000,6.16937,6.16937,5.91457,5.91457,31471.148405079,0
+MPV.US,D,20050809,000000,6.04172,6.08542,5.99666,6.0377,14827.625307581,0
+MPV.US,D,20050810,000000,6.081,6.12479,6.00215,6.01924,15284.909720185,0
+MPV.US,D,20050811,000000,6.12941,6.16937,6.12479,6.12941,11405.630594107,0
+MPV.US,D,20050812,000000,6.2651,6.26952,6.16937,6.23476,19388.248023931,0
+MPV.US,D,20050815,000000,6.2651,6.26952,6.20354,6.20354,13003.579911202,0
+MPV.US,D,20050816,000000,6.27355,6.29535,6.27355,6.29535,5933.4944049704,0
+MPV.US,D,20050817,000000,6.27355,6.31783,6.2166,6.2166,13913.056482372,0
+MPV.US,D,20050818,000000,6.25676,6.36251,6.23476,6.36251,7523.2961156053,0
+MPV.US,D,20050819,000000,6.29535,6.34807,6.20354,6.34807,23720.737759383,0
+MPV.US,D,20050822,000000,6.34807,6.36251,6.29535,6.30055,6840.9340745256,0
+MPV.US,D,20050823,000000,6.30506,6.31783,6.2651,6.31783,5247.0585606604,0
+MPV.US,D,20050824,000000,6.27355,6.31783,6.27355,6.31783,10035.814257909,0
+MPV.US,D,20050825,000000,6.31783,6.31783,6.10692,6.10692,18247.583119439,0
+MPV.US,D,20050826,000000,6.08542,6.16937,6.01924,6.08542,17103.862862526,0
+MPV.US,D,20050829,000000,6.12941,6.27355,6.08542,6.27355,8212.787312338,0
+MPV.US,D,20050830,000000,6.23476,6.23476,6.10692,6.10692,7523.2961156053,0
+MPV.US,D,20050831,000000,6.08542,6.08542,6.00215,6.00215,5478.2468939814,0
+MPV.US,D,20050901,000000,6.04172,6.04172,6.04172,6.04172,7523.2961156053,0
+MPV.US,D,20050902,000000,6.01119,6.04172,5.95758,6.00215,8669.0532741346,0
+MPV.US,D,20050906,000000,5.95758,5.95758,5.81009,5.87382,19388.248023931,0
+MPV.US,D,20050907,000000,5.91457,6.01924,5.87382,5.87382,23036.338816688,0
+MPV.US,D,20050908,000000,5.87048,6.00215,5.87048,5.91909,7301.2738395525,0
+MPV.US,D,20050909,000000,5.91457,5.91909,5.85262,5.91457,16192.34938974,0
+MPV.US,D,20050912,000000,5.95758,5.95758,5.95758,5.95758,2737.5957707793,0
+MPV.US,D,20050913,000000,5.91457,6.00215,5.83141,5.91457,17103.862862526,0
+MPV.US,D,20050914,000000,5.87382,6.04172,5.87382,6.00716,7752.4475473111,0
+MPV.US,D,20050915,000000,6.00716,6.08542,6.00716,6.08542,8896.1678042253,0
+MPV.US,D,20050916,000000,6.12047,6.12047,6.04172,6.08542,11629.689771775,0
+MPV.US,D,20050919,000000,6.04172,6.12479,5.98124,6.06402,15741.175681981,0
+MPV.US,D,20050920,000000,6.12047,6.12941,6.081,6.12479,12322.23632093,0
+MPV.US,D,20050921,000000,6.081,6.08542,5.97613,6.08542,4331.4712846445,0
+MPV.US,D,20050922,000000,6.06402,6.10319,6.04172,6.0536,4107.4121069766,0
+MPV.US,D,20050923,000000,6.0536,6.10692,6.0536,6.0536,6158.5720334459,0
+MPV.US,D,20050926,000000,6.01924,6.10692,5.99666,6.10692,5018.9255797621,0
+MPV.US,D,20050927,000000,6.06402,6.12941,6.04987,6.05871,14137.11566004,0
+MPV.US,D,20050928,000000,6.05871,6.081,5.91457,5.91457,6614.8379952425,0
+MPV.US,D,20050929,000000,6.0377,6.21218,6.00215,6.06402,10262.928787999,0
+MPV.US,D,20050930,000000,6.01924,6.1514,6.01924,6.08542,7301.2738395525,0
+MPV.US,D,20051003,000000,6.04172,6.08542,6.00716,6.08542,10262.928787999,0
+MPV.US,D,20051004,000000,6.09023,6.16937,5.91457,5.98124,18933.000512942,0
+MPV.US,D,20051005,000000,6.01924,6.04172,5.90082,6.00215,4558.5858147352,0
+MPV.US,D,20051006,000000,6.04172,6.08542,6.04172,6.06834,3193.8617325759,0
+MPV.US,D,20051007,000000,6.04172,6.04172,5.94088,6.00215,8669.0532741346,0
+MPV.US,D,20051010,000000,6.00215,6.08542,5.91457,5.98124,8896.1678042253,0
+MPV.US,D,20051011,000000,5.99666,5.99666,5.87382,5.87382,16423.537723061,0
+MPV.US,D,20051012,000000,5.91457,5.93155,5.66449,5.66871,25545.80160657,0
+MPV.US,D,20051013,000000,5.64249,5.64249,5.57739,5.60813,14137.11566004,0
+MPV.US,D,20051014,000000,5.63385,5.74853,5.53782,5.70367,21212.29342031,0
+MPV.US,D,20051017,000000,5.70367,5.70367,5.57739,5.57739,16192.34938974,0
+MPV.US,D,20051018,000000,5.57739,5.57739,5.11207,5.28293,45845.563103286,0
+MPV.US,D,20051019,000000,5.32269,5.6202,5.32269,5.56787,16192.34938974,0
+MPV.US,D,20051020,000000,5.55491,5.5984,5.4849,5.5984,7983.6358806322,0
+MPV.US,D,20051021,000000,5.55491,5.66449,5.49344,5.66449,19617.399455636,0
+MPV.US,D,20051024,000000,5.66449,5.66449,5.4578,5.55491,34441.969410795,0
+MPV.US,D,20051025,000000,5.55491,5.70367,5.53782,5.5984,27370.865453756,0
+MPV.US,D,20051026,000000,5.5984,5.69542,5.53782,5.69542,18016.394786119,0
+MPV.US,D,20051027,000000,5.5984,5.5984,5.40998,5.4849,16882.85903728,0
+MPV.US,D,20051028,000000,5.49344,5.60292,5.49344,5.55962,7074.1593094618,0
+MPV.US,D,20051031,000000,5.51966,5.57739,5.43188,5.4363,12322.23632093,0
+MPV.US,D,20051101,000000,5.48087,5.4849,5.44974,5.47626,5247.0585606604,0
+MPV.US,D,20051102,000000,5.4363,5.66449,5.40998,5.66449,22577.017502469,0
+MPV.US,D,20051103,000000,5.70367,5.73018,5.62453,5.68167,10947.327730695,0
+MPV.US,D,20051104,000000,5.5984,5.66017,5.57739,5.65074,6384.6681127291,0
+MPV.US,D,20051107,000000,5.60813,5.68167,5.57739,5.68167,2282.3482597904,0
+MPV.US,D,20051108,000000,5.66449,5.66449,5.57739,5.64249,4331.4712846445,0
+MPV.US,D,20051109,000000,5.68167,5.83141,5.68167,5.72566,17331.995843424,0
+MPV.US,D,20051110,000000,5.76984,5.76984,5.64249,5.64671,9575.4744928822,0
+MPV.US,D,20051111,000000,5.69542,5.71761,5.54126,5.54126,13913.056482372,0
+MPV.US,D,20051114,000000,5.73018,5.81009,5.70367,5.76984,23266.508699202,0
+MPV.US,D,20051115,000000,5.83141,5.83141,5.68167,5.68167,31018.956246512,0
+MPV.US,D,20051116,000000,5.57739,5.66449,5.49796,5.66449,27598.998434654,0
+MPV.US,D,20051117,000000,5.5984,5.78761,5.5984,5.76101,18933.000512942,0
+MPV.US,D,20051118,000000,5.71761,5.78761,5.69139,5.74853,13456.790520576,0
+MPV.US,D,20051121,000000,5.76984,5.76984,5.74853,5.76513,9352.4337660218,0
+MPV.US,D,20051122,000000,5.74853,5.74853,5.57739,5.66871,23490.56787687,0
+MPV.US,D,20051123,000000,5.75619,5.75619,5.66871,5.74853,15284.909720185,0
+MPV.US,D,20051125,000000,5.68167,5.79625,5.68167,5.75619,6384.6681127291,0
+MPV.US,D,20051128,000000,5.79625,5.80588,5.68167,5.73901,6614.8379952425,0
+MPV.US,D,20051129,000000,5.69542,5.80038,5.69542,5.76513,11861.896555903,0
+MPV.US,D,20051130,000000,5.76984,5.81009,5.76513,5.78232,13456.790520576,0
+MPV.US,D,20051201,000000,5.81009,5.81009,5.67764,5.72566,22809.224286597,0
+MPV.US,D,20051202,000000,5.75619,5.80588,5.70367,5.77475,10035.814257909,0
+MPV.US,D,20051205,000000,5.75246,5.75246,5.70367,5.70367,3877.2422244632,0
+MPV.US,D,20051206,000000,5.70367,5.76984,5.70367,5.76984,6158.5720334459,0
+MPV.US,D,20051207,000000,5.80588,5.81009,5.74853,5.76984,10035.814257909,0
+MPV.US,D,20051208,000000,5.80588,5.83141,5.78761,5.79124,5247.0585606604,0
+MPV.US,D,20051209,000000,5.78232,5.80588,5.76984,5.76984,7301.2738395525,0
+MPV.US,D,20051212,000000,5.81009,5.91457,5.76513,5.90976,7983.6358806322,0
+MPV.US,D,20051213,000000,5.87048,5.93587,5.87048,5.91457,12770.354676266,0
+MPV.US,D,20051214,000000,5.87903,5.90082,5.81009,5.90082,12322.23632093,0
+MPV.US,D,20051215,000000,5.94088,5.94088,5.83533,5.83533,4793.8479512866,0
+MPV.US,D,20051216,000000,5.83533,5.95758,5.83141,5.95758,10262.928787999,0
+MPV.US,D,20051219,000000,5.95758,5.97613,5.91457,5.92782,8212.787312338,0
+MPV.US,D,20051220,000000,5.91457,5.91457,5.85262,5.90514,5247.0585606604,0
+MPV.US,D,20051221,000000,5.87382,6.00716,5.87382,5.98124,29191.855497712,0
+MPV.US,D,20051222,000000,5.93587,6.08542,5.93587,6.08542,11861.896555903,0
+MPV.US,D,20051223,000000,6.04172,6.04172,5.91457,6.03269,6614.8379952425,0
+MPV.US,D,20051227,000000,6.00215,6.01924,6.00215,6.01924,4558.5858147352,0
+MPV.US,D,20051228,000000,5.89778,5.98861,5.89778,5.98861,7074.1593094618,0
+MPV.US,D,20051229,000000,5.91457,5.91909,5.78232,5.85262,14597.455425067,0
+MPV.US,D,20051230,000000,5.81009,5.9671,5.78232,5.95758,15741.175681981,0
+MPV.US,D,20060103,000000,5.91457,5.91457,5.74853,5.74853,6384.6681127291,0
+MPV.US,D,20060104,000000,5.83141,5.85762,5.72566,5.85262,19617.399455636,0
+MPV.US,D,20060105,000000,5.92782,5.92782,5.72566,5.72566,10262.928787999,0
+MPV.US,D,20060106,000000,5.80588,5.80588,5.68167,5.68167,17793.354059258,0
+MPV.US,D,20060109,000000,5.72566,5.89277,5.72566,5.81009,17565.221078359,0
+MPV.US,D,20060110,000000,5.89277,6.04172,5.83533,5.85262,32844.020093699,0
+MPV.US,D,20060111,000000,5.87382,5.93587,5.85262,5.9237,14137.11566004,0
+MPV.US,D,20060112,000000,6.01924,6.04172,5.85262,5.91457,18933.000512942,0
+MPV.US,D,20060113,000000,5.95758,5.97613,5.76513,5.89277,22121.76999148,0
+MPV.US,D,20060117,000000,5.93587,6.00215,5.93587,5.98497,30789.804814807,0
+MPV.US,D,20060118,000000,5.94088,6.04172,5.93587,6.04172,10947.327730695,0
+MPV.US,D,20060119,000000,6.04172,6.05871,6.00716,6.04172,11176.479162401,0
+MPV.US,D,20060120,000000,6.04172,6.05871,5.98124,5.98124,6614.8379952425,0
+MPV.US,D,20060123,000000,5.93587,6.03269,5.93587,6.03269,5701.2876208418,0
+MPV.US,D,20060124,000000,5.95758,6.02788,5.91457,5.95758,8212.787312338,0
+MPV.US,D,20060125,000000,6.02356,6.02788,5.98124,5.98861,16651.670703959,0
+MPV.US,D,20060126,000000,5.92782,6.02788,5.91457,5.93587,19846.550887342,0
+MPV.US,D,20060127,000000,5.93587,6.01924,5.92782,5.9671,22121.76999148,0
+MPV.US,D,20060130,000000,6.02788,6.04172,5.93587,6.00215,25778.008390698,0
+MPV.US,D,20060131,000000,5.95758,6.01924,5.91457,5.94088,15054.739837671,0
+MPV.US,D,20060201,000000,5.94088,6.00215,5.93587,5.95758,6158.5720334459,0
+MPV.US,D,20060202,000000,5.91909,5.98124,5.90514,5.93587,9352.4337660218,0
+MPV.US,D,20060203,000000,5.90082,5.93587,5.86656,5.93155,10722.250102219,0
+MPV.US,D,20060206,000000,5.93587,6.00716,5.93587,6.00215,7074.1593094618,0
+MPV.US,D,20060207,000000,6.01924,6.08542,6.01119,6.04535,12549.35085102,0
+MPV.US,D,20060208,000000,6.01924,6.06402,6.01924,6.06402,910.49502197795,0
+MPV.US,D,20060209,000000,6.10692,6.12479,6.09023,6.12479,9807.6812770108,0
+MPV.US,D,20060210,000000,6.081,6.081,6.02788,6.05871,12322.23632093,0
+MPV.US,D,20060213,000000,6.01119,6.04987,6.01119,6.01924,3877.2422244632,0
+MPV.US,D,20060214,000000,6.06402,6.08542,6.03269,6.06402,12322.23632093,0
+MPV.US,D,20060215,000000,6.01924,6.12941,6.01924,6.04987,4107.4121069766,0
+MPV.US,D,20060216,000000,6.09435,6.19067,6.00716,6.19067,10491.061768898,0
+MPV.US,D,20060217,000000,6.15592,6.27816,6.13805,6.13805,11861.896555903,0
+MPV.US,D,20060221,000000,6.11664,6.11664,6.01924,6.0536,38999.536774723,0
+MPV.US,D,20060222,000000,6.02356,6.06402,5.95758,5.95758,10722.250102219,0
+MPV.US,D,20060223,000000,5.98124,6.01924,5.85262,5.90082,39228.688206429,0
+MPV.US,D,20060224,000000,5.89277,5.93587,5.88384,5.93587,4331.4712846445,0
+MPV.US,D,20060227,000000,5.91909,5.95758,5.90082,5.90082,16882.85903728,0
+MPV.US,D,20060228,000000,5.89277,5.95758,5.89277,5.93587,7301.2738395525,0
+MPV.US,D,20060301,000000,5.91457,6.01924,5.89277,5.94088,13913.056482372,0
+MPV.US,D,20060302,000000,5.98124,5.98497,5.98124,5.98497,5018.9255797621,0
+MPV.US,D,20060303,000000,6.01924,6.03269,5.98497,5.98497,8896.1678042253,0
+MPV.US,D,20060306,000000,5.90082,6.00215,5.89277,6.00215,29423.043831032,0
+MPV.US,D,20060307,000000,6.01924,6.10692,5.93587,5.94511,31696.226033554,0
+MPV.US,D,20060308,000000,6.01119,6.04172,5.93587,6.04172,12549.35085102,0
+MPV.US,D,20060309,000000,6.0536,6.05871,5.95758,5.99666,17103.862862526,0
+MPV.US,D,20060310,000000,6.0377,6.0377,6.0377,6.0377,2054.2152788921,0
+MPV.US,D,20060313,000000,6.00215,6.06402,5.95503,6.04172,9352.4337660218,0
+MPV.US,D,20060314,000000,6.00215,6.04172,5.94992,6.03269,13688.997304704,0
+MPV.US,D,20060315,000000,6.0536,6.10692,5.98861,6.10692,29648.121459508,0
+MPV.US,D,20060316,000000,6.06402,6.17389,6.06402,6.10692,10947.327730695,0
+MPV.US,D,20060317,000000,6.21218,6.21218,6.04987,6.09435,15967.271761265,0
+MPV.US,D,20060320,000000,6.00215,6.17792,5.9671,6.08542,12549.35085102,0
+MPV.US,D,20060321,000000,6.06402,6.06402,6.04172,6.05871,6384.6681127291,0
+MPV.US,D,20060322,000000,6.06402,6.16937,6.02356,6.02356,11629.689771775,0
+MPV.US,D,20060323,000000,6.06834,6.09435,6.06834,6.09435,1823.0269455711,0
+MPV.US,D,20060324,000000,6.04987,6.15592,6.04987,6.11664,7752.4475473111,0
+MPV.US,D,20060327,000000,6.09877,6.11664,6.06402,6.11664,4793.8479512866,0
+MPV.US,D,20060328,000000,6.02788,6.06834,6.02788,6.06834,14366.267091746,0
+MPV.US,D,20060329,000000,6.11125,6.11125,6.04172,6.0536,11629.689771775,0
+MPV.US,D,20060330,000000,6.02356,6.04535,6.01924,6.01924,5478.2468939814,0
+MPV.US,D,20060331,000000,6.06402,6.09877,6.02356,6.04172,2962.6733992549,0
+MPV.US,D,20060403,000000,6.02356,6.02356,5.98124,5.98124,5933.4944049704,0
+MPV.US,D,20060404,000000,5.94992,5.98124,5.94511,5.94511,6158.5720334459,0
+MPV.US,D,20060405,000000,5.98861,6.03269,5.94511,5.95503,5933.4944049704,0
+MPV.US,D,20060406,000000,5.98124,6.04172,5.98124,6.04172,5478.2468939814,0
+MPV.US,D,20060407,000000,6.0536,6.23476,6.0536,6.12941,54284.446494907,0
+MPV.US,D,20060410,000000,6.08542,6.22564,6.07207,6.1514,10947.327730695,0
+MPV.US,D,20060411,000000,6.18165,6.18165,6.12479,6.12479,2282.3482597904,0
+MPV.US,D,20060412,000000,6.16436,6.21218,6.16436,6.21218,7983.6358806322,0
+MPV.US,D,20060413,000000,6.19067,6.3307,6.19067,6.3307,20756.027458513,0
+MPV.US,D,20060417,000000,6.34807,6.34807,6.27816,6.27816,2737.5957707793,0
+MPV.US,D,20060418,000000,6.3307,6.3307,6.19067,6.20354,6840.9340745256,0
+MPV.US,D,20060419,000000,6.28661,6.28661,6.25676,6.26049,7523.2961156053,0
+MPV.US,D,20060420,000000,6.27816,6.374,6.27816,6.29535,17793.354059258,0
+MPV.US,D,20060421,000000,6.27816,6.33962,6.12047,6.1514,20296.706144294,0
+MPV.US,D,20060424,000000,6.21218,6.25165,6.01492,6.06402,34666.028588463,0
+MPV.US,D,20060425,000000,6.0377,6.04172,5.94511,5.98497,17793.354059258,0
+MPV.US,D,20060426,000000,6.02356,6.1514,6.02356,6.14767,17565.221078359,0
+MPV.US,D,20060427,000000,6.08542,6.16937,6.08542,6.16937,4107.4121069766,0
+MPV.US,D,20060428,000000,6.11125,6.1514,6.09023,6.1514,5701.2876208418,0
+MPV.US,D,20060501,000000,6.23476,6.36251,6.1514,6.1514,22577.017502469,0
+MPV.US,D,20060502,000000,6.08542,6.19519,6.08542,6.08542,10722.250102219,0
+MPV.US,D,20060503,000000,6.10692,6.18616,6.10692,6.18165,16192.34938974,0
+MPV.US,D,20060504,000000,6.23476,6.23859,6.23476,6.23476,6158.5720334459,0
+MPV.US,D,20060505,000000,6.27816,6.27816,6.16937,6.16937,8669.0532741346,0
+MPV.US,D,20060508,000000,6.23476,6.34807,6.19067,6.29535,15517.116504313,0
+MPV.US,D,20060509,000000,6.25676,6.26049,6.25676,6.25676,3193.8617325759,0
+MPV.US,D,20060510,000000,6.36251,6.36251,6.19067,6.19067,15517.116504313,0
+MPV.US,D,20060511,000000,6.1514,6.19981,6.1514,6.19067,13225.602187254,0
+MPV.US,D,20060512,000000,6.31783,6.33962,6.19981,6.27816,26913.581041151,0
+MPV.US,D,20060515,000000,6.36251,6.38361,6.29191,6.33962,19617.399455636,0
+MPV.US,D,20060516,000000,6.38361,6.44537,6.2166,6.24704,30104.387421305,0
+MPV.US,D,20060517,000000,6.20354,6.31783,6.08542,6.08542,26231.219000072,0
+MPV.US,D,20060518,000000,6.08542,6.10692,6.081,6.10692,4107.4121069766,0
+MPV.US,D,20060519,000000,6.09877,6.1514,6.076,6.09877,13456.790520576,0
+MPV.US,D,20060522,000000,6.14267,6.14767,6.09877,6.10692,5247.0585606604,0
+MPV.US,D,20060523,000000,6.07207,6.12941,6.03269,6.12479,16423.537723061,0
+MPV.US,D,20060524,000000,6.12941,6.12941,5.98124,6.076,9352.4337660218,0
+MPV.US,D,20060525,000000,6.01924,6.06834,5.93587,6.00215,9807.6812770108,0
+MPV.US,D,20060526,000000,6.04172,6.04987,5.94992,5.96249,14827.625307581,0
+MPV.US,D,20060530,000000,5.94511,6.01492,5.92782,5.92782,13456.790520576,0
+MPV.US,D,20060531,000000,6.00716,6.01492,5.93587,6.01492,22121.76999148,0
+MPV.US,D,20060601,000000,6.01492,6.10692,5.93155,6.07207,10262.928787999,0
+MPV.US,D,20060602,000000,6.1514,6.1514,5.98124,6.02356,5933.4944049704,0
+MPV.US,D,20060605,000000,6.01492,6.12941,5.99666,6.08542,7752.4475473111,0
+MPV.US,D,20060606,000000,6.17792,6.17792,6.04987,6.07207,9131.4299407766,0
+MPV.US,D,20060607,000000,6.07207,6.11664,5.98861,6.06834,7301.2738395525,0
+MPV.US,D,20060608,000000,5.98497,6.06834,5.91457,5.91909,14137.11566004,0
+MPV.US,D,20060609,000000,5.96249,5.98124,5.96249,5.96249,3648.0907927573,0
+MPV.US,D,20060612,000000,5.93587,6.01119,5.89277,5.90514,13225.602187254,0
+MPV.US,D,20060613,000000,5.95758,5.98124,5.77475,5.77475,34666.028588463,0
+MPV.US,D,20060614,000000,5.85262,5.96249,5.85262,5.95758,19846.550887342,0
+MPV.US,D,20060615,000000,5.99666,5.99666,5.89778,5.91457,9575.4744928822,0
+MPV.US,D,20060616,000000,6.01492,6.06402,5.95503,5.95503,10491.061768898,0
+MPV.US,D,20060619,000000,6.01492,6.01924,5.90514,5.90514,18016.394786119,0
+MPV.US,D,20060620,000000,5.98124,6.06402,5.94511,5.94511,17331.995843424,0
+MPV.US,D,20060621,000000,5.98124,6.06402,5.98124,6.01924,15517.116504313,0
+MPV.US,D,20060622,000000,6.06402,6.10692,6.02356,6.02356,7752.4475473111,0
+MPV.US,D,20060623,000000,6.04172,6.081,6.00215,6.00215,10947.327730695,0
+MPV.US,D,20060626,000000,6.04172,6.12479,6.04172,6.10692,12322.23632093,0
+MPV.US,D,20060627,000000,6.17792,6.33609,6.13294,6.33609,19617.399455636,0
+MPV.US,D,20060628,000000,6.31783,6.31783,6.19067,6.19067,1601.0046695183,0
+MPV.US,D,20060629,000000,6.19067,6.23476,6.1514,6.1514,10035.814257909,0
+MPV.US,D,20060630,000000,6.19067,6.29535,6.19067,6.29535,5018.9255797621,0
+MPV.US,D,20060703,000000,6.25676,6.25676,6.16937,6.2166,5701.2876208418,0
+MPV.US,D,20060705,000000,6.30506,6.3307,6.30055,6.30506,6840.9340745256,0
+MPV.US,D,20060706,000000,6.30506,6.3084,6.30506,6.30506,2962.6733992549,0
+MPV.US,D,20060707,000000,6.2651,6.29535,6.22053,6.29535,13913.056482372,0
+MPV.US,D,20060710,000000,6.27816,6.3307,6.27816,6.31783,12770.354676266,0
+MPV.US,D,20060711,000000,6.33609,6.36251,6.33609,6.33962,13456.790520576,0
+MPV.US,D,20060712,000000,6.36251,6.36251,6.19067,6.19067,26462.407333393,0
+MPV.US,D,20060713,000000,6.19067,6.33962,6.19067,6.22564,12549.35085102,0
+MPV.US,D,20060714,000000,6.25676,6.29535,6.24704,6.26049,8437.8649408136,0
+MPV.US,D,20060717,000000,6.2166,6.24252,6.15592,6.24252,4558.5858147352,0
+MPV.US,D,20060718,000000,6.28268,6.44008,6.28268,6.44008,16651.670703959,0
+MPV.US,D,20060719,000000,6.44537,6.46609,6.40483,6.40483,18247.583119439,0
+MPV.US,D,20060720,000000,6.27816,6.4011,6.27816,6.39354,12085.95573357,0
+MPV.US,D,20060721,000000,6.34807,6.38882,6.29191,6.36251,6840.9340745256,0
+MPV.US,D,20060724,000000,6.38882,6.38882,6.36712,6.36712,8212.787312338,0
+MPV.US,D,20060725,000000,6.38361,6.38361,6.36251,6.38361,7074.1593094618,0
+MPV.US,D,20060726,000000,6.26049,6.26049,6.19067,6.23859,14137.11566004,0
+MPV.US,D,20060727,000000,6.36251,6.42387,6.31783,6.36251,17793.354059258,0
+MPV.US,D,20060728,000000,6.40483,6.40483,6.31783,6.31783,2282.3482597904,0
+MPV.US,D,20060731,000000,6.27816,6.38882,6.27816,6.38882,3648.0907927573,0
+MPV.US,D,20060801,000000,6.37037,6.38361,6.37037,6.38361,1601.0046695183,0
+MPV.US,D,20060802,000000,6.36712,6.36712,6.32176,6.32176,17793.354059258,0
+MPV.US,D,20060803,000000,6.31783,6.32176,6.27816,6.27816,8437.8649408136,0
+MPV.US,D,20060804,000000,6.38361,6.42387,6.31783,6.31783,8896.1678042253,0
+MPV.US,D,20060807,000000,6.35789,6.53296,6.35789,6.48809,5018.9255797621,0
+MPV.US,D,20060808,000000,6.48475,6.48475,6.45019,6.45019,456.26596179656,0
+MPV.US,D,20060809,000000,6.55554,6.61623,6.42387,6.42387,27138.658669627,0
+MPV.US,D,20060810,000000,6.46609,6.64558,6.46609,6.64558,18473.679198723,0
+MPV.US,D,20060811,000000,6.74347,6.91354,6.74347,6.91354,55426.129850205,0
+MPV.US,D,20060814,000000,7.01909,7.06318,6.99376,7.03304,92605.69503178,0
+MPV.US,D,20060815,000000,7.12523,7.12523,6.78668,6.78668,27370.865453756,0
+MPV.US,D,20060816,000000,6.78668,6.78668,6.36712,6.37842,43111.022684929,0
+MPV.US,D,20060817,000000,6.46197,6.63734,6.46197,6.57606,29876.254440406,0
+MPV.US,D,20060818,000000,6.63734,6.63734,6.51048,6.57115,12549.35085102,0
+MPV.US,D,20060821,000000,6.60209,6.6338,6.42387,6.42387,6614.8379952425,0
+MPV.US,D,20060822,000000,6.48809,6.6338,6.48809,6.6338,4107.4121069766,0
+MPV.US,D,20060823,000000,6.5904,6.66895,6.5904,6.66522,13688.997304704,0
+MPV.US,D,20060824,000000,6.63734,6.64224,6.61996,6.61996,910.49502197795,0
+MPV.US,D,20060825,000000,6.66051,6.66051,6.6063,6.61623,4107.4121069766,0
+MPV.US,D,20060828,000000,6.5199,6.56762,6.48809,6.5199,15054.739837671,0
+MPV.US,D,20060829,000000,6.59452,6.66051,6.53561,6.53561,7301.2738395525,0
+MPV.US,D,20060830,000000,6.66895,6.66895,6.4928,6.49781,8896.1678042253,0
+MPV.US,D,20060831,000000,6.44537,6.55005,6.44537,6.55005,3877.2422244632,0
+MPV.US,D,20060901,000000,6.59452,6.59914,6.50213,6.5199,6840.9340745256,0
+MPV.US,D,20060905,000000,6.49781,6.57115,6.4928,6.51048,4793.8479512866,0
+MPV.US,D,20060906,000000,6.53561,6.53561,6.49781,6.51048,3648.0907927573,0
+MPV.US,D,20060907,000000,6.57115,6.57115,6.49781,6.53296,13003.579911202,0
+MPV.US,D,20060908,000000,6.49781,6.55005,6.49781,6.53296,12770.354676266,0
+MPV.US,D,20060911,000000,6.59452,6.61623,6.49781,6.53561,37860.908771846,0
+MPV.US,D,20060912,000000,6.63734,6.63734,6.54101,6.54101,5933.4944049704,0
+MPV.US,D,20060913,000000,6.62958,6.62958,6.53561,6.53561,3877.2422244632,0
+MPV.US,D,20060914,000000,6.61623,6.61623,6.53296,6.56762,16423.537723061,0
+MPV.US,D,20060915,000000,6.52874,6.60209,6.50213,6.50213,14366.267091746,0
+MPV.US,D,20060918,000000,6.49781,6.57115,6.49781,6.51519,8437.8649408136,0
+MPV.US,D,20060919,000000,6.49781,6.50213,6.4928,6.50213,10491.061768898,0
+MPV.US,D,20060920,000000,6.55005,6.59452,6.4928,6.57115,20756.027458513,0
+MPV.US,D,20060921,000000,6.51048,6.63734,6.4928,6.56282,26913.581041151,0
+MPV.US,D,20060922,000000,6.55554,6.55554,6.46609,6.46609,5018.9255797621,0
+MPV.US,D,20060925,000000,6.43517,6.50625,6.43517,6.48809,5018.9255797621,0
+MPV.US,D,20060926,000000,6.53296,6.56282,6.36251,6.42387,23490.56787687,0
+MPV.US,D,20060927,000000,6.46197,6.46609,6.46197,6.46609,3648.0907927573,0
+MPV.US,D,20060928,000000,6.51048,6.52481,6.46609,6.52481,14137.11566004,0
+MPV.US,D,20060929,000000,6.4928,6.53296,6.4928,6.52481,10262.928787999,0
+MPV.US,D,20061002,000000,6.56282,6.56282,6.46609,6.48014,37412.79041651,0
+MPV.US,D,20061003,000000,6.48809,6.53296,6.39687,6.44537,12549.35085102,0
+MPV.US,D,20061004,000000,6.4278,6.4278,6.40483,6.40483,910.49502197795,0
+MPV.US,D,20061005,000000,6.40483,6.5199,6.40483,6.48014,14827.625307581,0
+MPV.US,D,20061006,000000,6.41494,6.45019,6.37037,6.40964,16882.85903728,0
+MPV.US,D,20061009,000000,6.40483,6.40964,6.36251,6.40483,10035.814257909,0
+MPV.US,D,20061010,000000,6.40483,6.46609,6.40483,6.43517,6840.9340745256,0
+MPV.US,D,20061011,000000,6.42387,6.48014,6.42387,6.47543,8212.787312338,0
+MPV.US,D,20061012,000000,6.48475,6.48475,6.42387,6.42387,10722.250102219,0
+MPV.US,D,20061013,000000,6.42387,6.48475,6.40483,6.40483,5247.0585606604,0
+MPV.US,D,20061016,000000,6.40964,6.56762,6.38361,6.41494,26913.581041151,0
+MPV.US,D,20061017,000000,6.47543,6.47543,6.47543,6.47543,2737.5957707793,0
+MPV.US,D,20061018,000000,6.51048,6.53561,6.45402,6.45402,3648.0907927573,0
+MPV.US,D,20061019,000000,6.42387,6.45402,6.41494,6.41494,2507.4258882659,0
+MPV.US,D,20061020,000000,6.45804,6.46609,6.40964,6.40964,9575.4744928822,0
+MPV.US,D,20061023,000000,6.45804,6.6338,6.45804,6.53561,34215.873331511,0
+MPV.US,D,20061024,000000,6.51048,6.52481,6.46609,6.49781,18473.679198723,0
+MPV.US,D,20061025,000000,6.4928,6.50625,6.46609,6.46609,3420.9762626666,0
+MPV.US,D,20061026,000000,6.374,6.52481,6.374,6.4928,28967.796320044,0
+MPV.US,D,20061027,000000,6.45019,6.4928,6.40964,6.40964,4107.4121069766,0
+MPV.US,D,20061030,000000,6.40483,6.40483,6.38882,6.38882,7523.2961156053,0
+MPV.US,D,20061031,000000,6.39687,6.42387,6.39687,6.42387,2054.2152788921,0
+MPV.US,D,20061101,000000,6.41494,6.46609,6.41494,6.42387,3420.9762626666,0
+MPV.US,D,20061102,000000,6.46609,6.53296,6.40483,6.43517,12085.95573357,0
+MPV.US,D,20061103,000000,6.44008,6.44008,6.38882,6.38882,11861.896555903,0
+MPV.US,D,20061106,000000,6.38361,6.38361,6.25676,6.25676,37181.602083189,0
+MPV.US,D,20061107,000000,6.21218,6.3138,6.21218,6.24704,17103.862862526,0
+MPV.US,D,20061108,000000,6.25676,6.4011,6.25676,6.4011,8896.1678042253,0
+MPV.US,D,20061109,000000,6.42387,6.44537,6.27816,6.37842,30337.612656241,0
+MPV.US,D,20061110,000000,6.30506,6.40483,6.27816,6.40483,14366.267091746,0
+MPV.US,D,20061113,000000,6.48809,6.51048,6.44537,6.46609,14137.11566004,0
+MPV.US,D,20061114,000000,6.53296,6.57606,6.46609,6.50625,29423.043831032,0
+MPV.US,D,20061115,000000,6.44537,6.51519,6.4278,6.46609,31248.107678218,0
+MPV.US,D,20061116,000000,6.44537,6.44537,6.44008,6.44537,2737.5957707793,0
+MPV.US,D,20061117,000000,6.4278,6.53296,6.39354,6.39687,24403.099800463,0
+MPV.US,D,20061120,000000,6.42387,6.4278,6.37037,6.374,13225.602187254,0
+MPV.US,D,20061121,000000,6.37037,6.44537,6.35789,6.44537,25087.498743158,0
+MPV.US,D,20061122,000000,6.44537,6.51048,6.40964,6.44537,11405.630594107,0
+MPV.US,D,20061124,000000,6.40964,6.44537,6.40483,6.40483,3193.8617325759,0
+MPV.US,D,20061127,000000,6.40483,6.48809,6.4011,6.48809,17331.995843424,0
+MPV.US,D,20061128,000000,6.44537,6.44537,6.38882,6.40483,6840.9340745256,0
+MPV.US,D,20061129,000000,6.40483,6.40483,6.36712,6.36712,4331.4712846445,0
+MPV.US,D,20061130,000000,6.40483,6.41494,6.37037,6.41494,9575.4744928822,0
+MPV.US,D,20061201,000000,6.374,6.38882,6.37037,6.37037,2962.6733992549,0
+MPV.US,D,20061204,000000,6.38361,6.39354,6.34355,6.36251,15284.909720185,0
+MPV.US,D,20061205,000000,6.31783,6.37037,6.31783,6.37037,29191.855497712,0
+MPV.US,D,20061206,000000,6.35269,6.37842,6.35269,6.35269,7523.2961156053,0
+MPV.US,D,20061207,000000,6.35269,6.37842,6.35269,6.37842,2962.6733992549,0
+MPV.US,D,20061208,000000,6.37037,6.39354,6.36251,6.36251,15054.739837671,0
+MPV.US,D,20061211,000000,6.36251,6.42387,6.36251,6.42387,11861.896555903,0
+MPV.US,D,20061212,000000,6.42387,6.42387,6.33962,6.37842,11629.689771775,0
+MPV.US,D,20061213,000000,6.40483,6.41827,6.36712,6.36712,19617.399455636,0
+MPV.US,D,20061214,000000,6.36712,6.36712,6.32697,6.32697,6384.6681127291,0
+MPV.US,D,20061215,000000,6.36251,6.36251,6.31783,6.35789,21437.371048785,0
+MPV.US,D,20061218,000000,6.36251,6.38882,6.33609,6.33609,6614.8379952425,0
+MPV.US,D,20061219,000000,6.29191,6.3307,6.28268,6.31783,26231.219000072,0
+MPV.US,D,20061220,000000,6.33962,6.37842,6.29535,6.37842,29191.855497712,0
+MPV.US,D,20061221,000000,6.38882,6.38882,6.38361,6.38882,12549.35085102,0
+MPV.US,D,20061222,000000,6.40483,6.40483,6.38361,6.39354,3420.9762626666,0
+MPV.US,D,20061226,000000,6.48809,6.48809,6.38882,6.42387,14827.625307581,0
+MPV.US,D,20061227,000000,6.36712,6.40483,6.3084,6.36251,12549.35085102,0
+MPV.US,D,20061228,000000,6.374,6.41494,6.32176,6.32176,44933.031179693,0
+MPV.US,D,20061229,000000,6.36712,6.38361,6.3084,6.3307,8437.8649408136,0
+MPV.US,D,20070103,000000,6.35789,6.50213,6.25676,6.46609,33982.648096575,0
+MPV.US,D,20070104,000000,6.48014,6.48475,6.4278,6.43517,5933.4944049704,0
+MPV.US,D,20070105,000000,6.48014,6.5199,6.4278,6.45804,10262.928787999,0
+MPV.US,D,20070108,000000,6.45804,6.6338,6.4278,6.6338,14597.455425067,0
+MPV.US,D,20070109,000000,6.67229,6.86189,6.67229,6.78177,32612.831760378,0
+MPV.US,D,20070110,000000,6.80445,6.80445,6.68191,6.74692,10035.814257909,0
+MPV.US,D,20070111,000000,6.84844,6.88742,6.69517,6.82733,42655.775173941,0
+MPV.US,D,20070112,000000,6.88742,6.9539,6.73887,6.73887,49041.461737477,0
+MPV.US,D,20070116,000000,6.84844,6.97059,6.82733,6.89655,35582.634315286,0
+MPV.US,D,20070117,000000,6.86965,6.90922,6.80445,6.80858,7074.1593094618,0
+MPV.US,D,20070118,000000,6.88742,6.99759,6.88742,6.93582,16423.537723061,0
+MPV.US,D,20070119,000000,6.88359,6.88742,6.8777,6.8777,5478.2468939814,0
+MPV.US,D,20070122,000000,6.88359,7.20349,6.8777,7.09872,22809.224286597,0
+MPV.US,D,20070123,000000,7.09872,7.09872,7.00083,7.00083,9807.6812770108,0
+MPV.US,D,20070124,000000,6.97549,6.99759,6.92699,6.92699,6158.5720334459,0
+MPV.US,D,20070125,000000,6.93141,6.93141,6.8777,6.93141,14366.267091746,0
+MPV.US,D,20070126,000000,6.93141,7.06318,6.90922,7.06318,5701.2876208418,0
+MPV.US,D,20070129,000000,6.97962,6.97962,6.97549,6.97549,3193.8617325759,0
+MPV.US,D,20070130,000000,6.97962,7.04502,6.93582,7.03304,8437.8649408136,0
+MPV.US,D,20070131,000000,7.00613,7.02941,6.96538,7.02941,4331.4712846445,0
+MPV.US,D,20070201,000000,7.01909,7.05965,6.97059,6.97059,5247.0585606604,0
+MPV.US,D,20070202,000000,7.06318,7.09872,7.01909,7.06318,11629.689771775,0
+MPV.US,D,20070205,000000,7.08468,7.09872,6.99759,7.01526,16651.670703959,0
+MPV.US,D,20070206,000000,7.01526,7.11051,7.01526,7.06839,19388.248023931,0
+MPV.US,D,20070207,000000,7.12032,7.12523,7.03304,7.05375,10947.327730695,0
+MPV.US,D,20070208,000000,7.07948,7.08468,6.73887,6.80445,29423.043831032,0
+MPV.US,D,20070209,000000,6.80445,6.92699,6.73887,6.92699,8896.1678042253,0
+MPV.US,D,20070212,000000,6.88359,6.97059,6.74692,6.93582,32844.020093699,0
+MPV.US,D,20070213,000000,6.93141,6.9539,6.73887,6.77479,13456.790520576,0
+MPV.US,D,20070214,000000,6.84274,6.8777,6.80858,6.84844,9575.4744928822,0
+MPV.US,D,20070215,000000,6.88742,6.93141,6.71696,6.813,21212.29342031,0
+MPV.US,D,20070216,000000,6.76979,6.84844,6.76979,6.80858,7752.4475473111,0
+MPV.US,D,20070220,000000,6.84844,6.88359,6.79601,6.88359,3193.8617325759,0
+MPV.US,D,20070221,000000,6.9539,6.99759,6.67229,6.88742,21212.29342031,0
+MPV.US,D,20070222,000000,6.93141,6.93141,6.82733,6.85208,4107.4121069766,0
+MPV.US,D,20070223,000000,6.86965,6.93141,6.84844,6.84844,10722.250102219,0
+MPV.US,D,20070226,000000,6.92366,6.93141,6.88359,6.93141,2282.3482597904,0
+MPV.US,D,20070227,000000,6.93141,6.93141,6.80858,6.88359,10722.250102219,0
+MPV.US,D,20070228,000000,6.93582,7.01526,6.76027,6.85208,38543.270812926,0
+MPV.US,D,20070301,000000,6.85708,6.99759,6.85708,6.93582,23036.338816688,0
+MPV.US,D,20070302,000000,6.99759,7.01526,6.91354,6.98483,18016.394786119,0
+MPV.US,D,20070305,000000,7.01104,7.23805,6.97549,7.23511,22121.76999148,0
+MPV.US,D,20070306,000000,7.21243,7.32191,7.14556,7.15527,45614.374769965,0
+MPV.US,D,20070307,000000,7.11493,7.16372,7.11493,7.15087,6614.8379952425,0
+MPV.US,D,20070308,000000,7.08468,7.2517,7.08468,7.2517,24403.099800463,0
+MPV.US,D,20070309,000000,7.25543,7.40478,7.25543,7.39996,21670.596283722,0
+MPV.US,D,20070312,000000,7.43904,7.46634,7.25543,7.25543,28736.607986722,0
+MPV.US,D,20070313,000000,7.21243,7.21243,6.90922,7.01909,33756.552017292,0
+MPV.US,D,20070314,000000,7.10687,7.11051,6.78177,6.94958,22809.224286597,0
+MPV.US,D,20070315,000000,6.89224,6.93141,6.86189,6.88742,21670.596283722,0
+MPV.US,D,20070316,000000,6.93141,6.9539,6.90922,6.91924,4558.5858147352,0
+MPV.US,D,20070319,000000,6.91924,7.0404,6.88742,7.0404,15741.175681981,0
+MPV.US,D,20070320,000000,7.0404,7.18925,7.0404,7.08468,8896.1678042253,0
+MPV.US,D,20070321,000000,7.10687,7.12523,7.04502,7.06318,4558.5858147352,0
+MPV.US,D,20070322,000000,7.01909,7.06318,6.88359,6.93141,22577.017502469,0
+MPV.US,D,20070323,000000,6.93582,6.94958,6.80023,6.84844,41510.018015411,0
+MPV.US,D,20070326,000000,6.88359,6.88359,6.80858,6.86631,25315.631724055,0
+MPV.US,D,20070327,000000,6.84844,6.85208,6.82733,6.82733,17103.862862526,0
+MPV.US,D,20070328,000000,6.83852,6.83852,6.80445,6.80445,24178.022171987,0
+MPV.US,D,20070329,000000,6.80445,7.0404,6.80445,6.97549,20985.178890219,0
+MPV.US,D,20070330,000000,6.93141,6.99759,6.89224,6.97962,16651.670703959,0
+MPV.US,D,20070402,000000,7.01526,7.06318,7.01104,7.01104,9352.4337660218,0
+MPV.US,D,20070403,000000,7.05965,7.05965,6.9539,6.9539,6384.6681127291,0
+MPV.US,D,20070404,000000,6.99759,7.01909,6.96283,7.01909,4107.4121069766,0
+MPV.US,D,20070405,000000,7.0404,7.05965,6.97549,7.05965,11629.689771775,0
+MPV.US,D,20070409,000000,7.08468,7.10236,6.9539,6.9539,7983.6358806322,0
+MPV.US,D,20070410,000000,6.9539,6.99759,6.91354,6.93141,9131.4299407766,0
+MPV.US,D,20070411,000000,6.9539,6.96283,6.91924,6.96283,2737.5957707793,0
+MPV.US,D,20070412,000000,6.99759,7.05965,6.89224,6.89224,13688.997304704,0
+MPV.US,D,20070413,000000,6.90529,6.94457,6.89224,6.94457,12322.23632093,0
+MPV.US,D,20070416,000000,6.97549,7.03304,6.89224,6.89224,13456.790520576,0
+MPV.US,D,20070417,000000,6.91354,6.93141,6.89224,6.93141,15284.909720185,0
+MPV.US,D,20070418,000000,6.97059,6.97059,6.813,6.88742,13456.790520576,0
+MPV.US,D,20070419,000000,6.83145,6.9539,6.83145,6.92699,11861.896555903,0
+MPV.US,D,20070420,000000,6.86965,6.88359,6.84844,6.87357,6384.6681127291,0
+MPV.US,D,20070423,000000,6.87357,6.8777,6.84844,6.85708,3420.9762626666,0
+MPV.US,D,20070424,000000,6.83852,6.88359,6.83852,6.88359,5247.0585606604,0
+MPV.US,D,20070425,000000,6.85708,6.90529,6.83145,6.83509,10035.814257909,0
+MPV.US,D,20070426,000000,6.8777,6.88359,6.83145,6.85208,3193.8617325759,0
+MPV.US,D,20070427,000000,6.88742,6.88742,6.80445,6.84274,18247.583119439,0
+MPV.US,D,20070430,000000,6.79601,6.9539,6.78668,6.88742,34215.873331511,0
+MPV.US,D,20070501,000000,6.86965,6.99376,6.86189,6.95881,4793.8479512866,0
+MPV.US,D,20070502,000000,6.97549,7.11051,6.88742,7.11051,9807.6812770108,0
+MPV.US,D,20070503,000000,6.88742,6.9539,6.84844,6.91924,19846.550887342,0
+MPV.US,D,20070504,000000,6.98483,6.98483,6.96538,6.98483,2737.5957707793,0
+MPV.US,D,20070507,000000,6.97059,7.01909,6.9539,6.99376,9807.6812770108,0
+MPV.US,D,20070508,000000,6.93141,6.93141,6.88742,6.91924,6840.9340745256,0
+MPV.US,D,20070509,000000,6.93582,6.9539,6.85708,6.85708,7074.1593094618,0
+MPV.US,D,20070510,000000,6.88742,6.89224,6.84844,6.84844,7752.4475473111,0
+MPV.US,D,20070511,000000,6.85208,6.86965,6.80445,6.84844,19617.399455636,0
+MPV.US,D,20070514,000000,6.80445,6.84844,6.76027,6.84274,13225.602187254,0
+MPV.US,D,20070515,000000,6.80445,6.84844,6.78177,6.83145,28283.397377348,0
+MPV.US,D,20070516,000000,6.83509,6.84274,6.75221,6.84274,13003.579911202,0
+MPV.US,D,20070517,000000,6.86631,6.88742,6.82733,6.8777,26913.581041151,0
+MPV.US,D,20070518,000000,6.9539,6.9539,6.77755,6.82733,31471.148405079,0
+MPV.US,D,20070521,000000,6.90922,6.9539,6.84844,6.9539,21893.637010581,0
+MPV.US,D,20070522,000000,6.93141,6.9539,6.90922,6.9539,3193.8617325759,0
+MPV.US,D,20070523,000000,6.92366,6.9539,6.89655,6.93141,12085.95573357,0
+MPV.US,D,20070524,000000,6.97549,6.97549,6.88742,6.92366,7523.2961156053,0
+MPV.US,D,20070525,000000,6.96283,6.96538,6.89655,6.89655,12322.23632093,0
+MPV.US,D,20070529,000000,6.89655,6.93141,6.88742,6.93141,7752.4475473111,0
+MPV.US,D,20070530,000000,6.92366,6.97549,6.88742,6.97549,12322.23632093,0
+MPV.US,D,20070531,000000,6.99376,6.99759,6.93582,6.99759,7074.1593094618,0
+MPV.US,D,20070601,000000,6.9539,6.99376,6.9539,6.9539,6158.5720334459,0
+MPV.US,D,20070604,000000,6.98483,6.98483,6.88742,6.91354,13003.579911202,0
+MPV.US,D,20070605,000000,6.94958,7.05965,6.94958,7.05965,17793.354059258,0
+MPV.US,D,20070606,000000,7.01526,7.02941,6.88742,6.90077,23266.508699202,0
+MPV.US,D,20070607,000000,6.91924,6.91924,6.91924,6.91924,2282.3482597904,0
+MPV.US,D,20070608,000000,6.91924,6.91924,6.88742,6.90529,13688.997304704,0
+MPV.US,D,20070611,000000,6.86189,6.86189,6.67229,6.78668,31018.956246512,0
+MPV.US,D,20070612,000000,6.76027,6.76027,6.68191,6.70372,13003.579911202,0
+MPV.US,D,20070613,000000,6.77479,6.78177,6.73887,6.77755,7074.1593094618,0
+MPV.US,D,20070614,000000,6.79601,6.82222,6.67229,6.73887,16423.537723061,0
+MPV.US,D,20070615,000000,6.71696,6.78177,6.67229,6.77755,18016.394786119,0
+MPV.US,D,20070618,000000,6.76027,6.76027,6.63734,6.63734,15284.909720185,0
+MPV.US,D,20070619,000000,6.71696,6.71696,6.61996,6.61996,15967.271761265,0
+MPV.US,D,20070620,000000,6.6338,6.6338,6.54524,6.54524,15517.116504313,0
+MPV.US,D,20070621,000000,6.56762,6.56762,6.51048,6.51048,6158.5720334459,0
+MPV.US,D,20070622,000000,6.48809,6.50213,6.374,6.41494,23947.852289474,0
+MPV.US,D,20070625,000000,6.40964,6.40964,6.33609,6.33609,8212.787312338,0
+MPV.US,D,20070626,000000,6.40483,6.45402,6.33962,6.41494,36036.863375468,0
+MPV.US,D,20070627,000000,6.45804,6.46609,6.39687,6.39687,20072.646966626,0
+MPV.US,D,20070628,000000,6.41494,6.41827,6.3307,6.35269,31696.226033554,0
+MPV.US,D,20070629,000000,6.3307,6.35269,6.32176,6.35269,15967.271761265,0
+MPV.US,D,20070702,000000,6.39687,6.45804,6.31783,6.31783,18701.812179621,0
+MPV.US,D,20070703,000000,6.35269,6.374,6.28661,6.35269,9131.4299407766,0
+MPV.US,D,20070705,000000,6.3138,6.45804,6.3138,6.45804,13003.579911202,0
+MPV.US,D,20070706,000000,6.41494,6.45402,6.39687,6.39687,10947.327730695,0
+MPV.US,D,20070709,000000,6.39687,6.39687,6.28661,6.374,25995.95686352,0
+MPV.US,D,20070710,000000,6.28661,6.48014,6.28661,6.45402,18016.394786119,0
+MPV.US,D,20070711,000000,6.56282,6.58638,6.41494,6.49781,27370.865453756,0
+MPV.US,D,20070712,000000,6.4928,6.49781,6.374,6.45019,10491.061768898,0
+MPV.US,D,20070713,000000,6.36712,6.43124,6.35269,6.35789,19164.188846263,0
+MPV.US,D,20070716,000000,6.36251,6.40964,6.3084,6.40964,29191.855497712,0
+MPV.US,D,20070717,000000,6.35269,6.39687,6.24252,6.28661,43793.384726009,0
+MPV.US,D,20070718,000000,6.28661,6.28661,6.13805,6.23015,23036.338816688,0
+MPV.US,D,20070719,000000,6.14767,6.20354,6.07207,6.09435,46988.264909392,0
+MPV.US,D,20070720,000000,6.07207,6.07207,5.87903,5.93155,72983.203322105,0
+MPV.US,D,20070723,000000,5.93587,6.12479,5.93587,6.12479,46297.755261852,0
+MPV.US,D,20070724,000000,6.05871,6.15592,6.04535,6.07207,15517.116504313,0
+MPV.US,D,20070725,000000,5.94088,6.04535,5.94088,5.98861,14366.267091746,0
+MPV.US,D,20070726,000000,6.07207,6.09435,5.85762,5.85762,20296.706144294,0
+MPV.US,D,20070727,000000,5.88384,5.94088,5.85762,5.85762,22357.032128031,0
+MPV.US,D,20070730,000000,5.79124,5.83533,5.6202,5.72566,64092.127771918,0
+MPV.US,D,20070731,000000,5.79124,5.79124,5.70367,5.70808,15967.271761265,0
+MPV.US,D,20070801,000000,5.62914,5.66449,5.53321,5.6202,108568.89298982,0
+MPV.US,D,20070802,000000,5.64249,5.66449,5.55491,5.58132,28054.245945643,0
+MPV.US,D,20070803,000000,5.55491,5.64671,5.51102,5.51102,22577.017502469,0
+MPV.US,D,20070806,000000,5.57739,6.88742,5.57739,5.96249,46069.622280954,0
+MPV.US,D,20070807,000000,6.06402,6.22564,6.02788,6.12047,27598.998434654,0
+MPV.US,D,20070808,000000,6.19067,6.30506,6.17792,6.22053,40145.293933252,0
+MPV.US,D,20070809,000000,6.22053,6.28661,6.15592,6.19981,19164.188846263,0
+MPV.US,D,20070810,000000,6.28661,6.28661,6.11664,6.15592,24178.022171987,0
+MPV.US,D,20070813,000000,6.25676,6.25676,6.15592,6.19981,18473.679198723,0
+MPV.US,D,20070814,000000,6.19519,6.2651,6.19519,6.24252,7523.2961156053,0
+MPV.US,D,20070815,000000,6.23859,6.27355,6.13805,6.27355,17793.354059258,0
+MPV.US,D,20070816,000000,6.18616,6.24252,6.15592,6.15592,30104.387421305,0
+MPV.US,D,20070817,000000,6.15965,6.15965,6.07207,6.076,4107.4121069766,0
+MPV.US,D,20070820,000000,6.07207,6.17792,6.07207,6.12479,15054.739837671,0
+MPV.US,D,20070821,000000,6.12479,6.14267,5.99381,6.14267,15054.739837671,0
+MPV.US,D,20070822,000000,6.12047,6.1514,5.98497,6.11664,18473.679198723,0
+MPV.US,D,20070823,000000,6.10319,6.15592,6.076,6.15592,7074.1593094618,0
+MPV.US,D,20070824,000000,6.14267,6.19067,6.09435,6.17792,14137.11566004,0
+MPV.US,D,20070827,000000,6.14767,6.1514,6.13805,6.1514,6614.8379952425,0
+MPV.US,D,20070828,000000,6.11664,6.19981,6.11664,6.11664,5018.9255797621,0
+MPV.US,D,20070829,000000,6.09435,6.17792,6.09023,6.09435,34441.969410795,0
+MPV.US,D,20070830,000000,6.04987,6.09435,6.02788,6.09435,9807.6812770108,0
+MPV.US,D,20070831,000000,6.11664,6.13805,6.04987,6.13805,21893.637010581,0
+MPV.US,D,20070904,000000,6.17792,6.17792,6.09435,6.12941,6384.6681127291,0
+MPV.US,D,20070905,000000,6.12941,6.23859,6.09435,6.17389,5701.2876208418,0
+MPV.US,D,20070906,000000,6.13805,6.15592,6.02788,6.15592,19846.550887342,0
+MPV.US,D,20070907,000000,6.14267,6.19519,6.11664,6.15592,26462.407333393,0
+MPV.US,D,20070910,000000,6.11664,6.24252,6.04987,6.12479,29876.254440406,0
+MPV.US,D,20070911,000000,6.12941,6.17389,6.076,6.16436,39228.688206429,0
+MPV.US,D,20070912,000000,6.13294,6.20894,6.09435,6.18616,12549.35085102,0
+MPV.US,D,20070913,000000,6.15592,6.24252,6.12047,6.24252,10262.928787999,0
+MPV.US,D,20070914,000000,6.22053,6.22053,6.10692,6.22053,23036.338816688,0
+MPV.US,D,20070917,000000,6.22564,6.25165,6.15592,6.25165,10722.250102219,0
+MPV.US,D,20070918,000000,6.28661,6.3084,6.20894,6.28661,8212.787312338,0
+MPV.US,D,20070919,000000,6.3307,6.3307,6.12479,6.13805,9131.4299407766,0
+MPV.US,D,20070920,000000,6.11125,6.11125,6.07207,6.07207,8212.787312338,0
+MPV.US,D,20070921,000000,6.09435,6.15592,5.85262,5.90976,31018.956246512,0
+MPV.US,D,20070924,000000,5.89277,6.01924,5.89277,5.96249,14827.625307581,0
+MPV.US,D,20070925,000000,5.94992,5.99666,5.94088,5.94088,7983.6358806322,0
+MPV.US,D,20070926,000000,5.94511,5.98497,5.94088,5.98124,16882.85903728,0
+MPV.US,D,20070927,000000,5.99381,6.00716,5.94088,6.00215,7523.2961156053,0
+MPV.US,D,20070928,000000,6.00215,6.00716,6.00215,6.00716,5247.0585606604,0
+MPV.US,D,20071001,000000,5.98861,6.01924,5.94511,6.01924,16423.537723061,0
+MPV.US,D,20071002,000000,6.09435,6.13805,6.09435,6.09877,28967.796320044,0
+MPV.US,D,20071003,000000,6.11664,6.11664,6.08542,6.09023,1601.0046695183,0
+MPV.US,D,20071004,000000,6.07207,6.24252,6.04987,6.24252,20072.646966626,0
+MPV.US,D,20071005,000000,6.22053,6.22053,5.94088,6.07207,53598.010650597,0
+MPV.US,D,20071008,000000,6.09435,6.19519,6.09435,6.16937,14597.455425067,0
+MPV.US,D,20071009,000000,6.15592,6.15592,6.09435,6.11125,5701.2876208418,0
+MPV.US,D,20071010,000000,6.06834,6.2651,6.06402,6.18165,16882.85903728,0
+MPV.US,D,20071011,000000,6.15592,6.24252,6.15592,6.24252,8437.8649408136,0
+MPV.US,D,20071012,000000,6.22053,6.27816,6.20894,6.20894,6384.6681127291,0
+MPV.US,D,20071015,000000,6.17792,6.56762,6.15592,6.25676,15517.116504313,0
+MPV.US,D,20071016,000000,6.24252,6.28661,6.19981,6.24252,21212.29342031,0
+MPV.US,D,20071017,000000,6.21218,6.21218,6.15592,6.18165,7301.2738395525,0
+MPV.US,D,20071018,000000,6.24252,6.24252,6.15592,6.15592,910.49502197795,0
+MPV.US,D,20071019,000000,6.15592,6.19981,6.15592,6.19981,1370.8347870048,0
+MPV.US,D,20071022,000000,6.19067,6.20894,6.15592,6.15592,20523.820674384,0
+MPV.US,D,20071023,000000,6.19519,6.28661,6.14267,6.28661,21437.371048785,0
+MPV.US,D,20071024,000000,6.24252,6.24252,6.17792,6.22053,2282.3482597904,0
+MPV.US,D,20071025,000000,6.02788,6.13805,5.98497,5.98861,25315.631724055,0
+MPV.US,D,20071026,000000,6.02788,6.16436,6.02788,6.09435,7983.6358806322,0
+MPV.US,D,20071029,000000,6.2166,6.2166,6.02788,6.03269,18247.583119439,0
+MPV.US,D,20071030,000000,6.05871,6.09023,6.0377,6.0377,5247.0585606604,0
+MPV.US,D,20071031,000000,6.04172,6.06402,6.00215,6.02788,17565.221078359,0
+MPV.US,D,20071101,000000,6.09435,6.11125,6.04987,6.09877,7752.4475473111,0
+MPV.US,D,20071102,000000,6.081,6.081,6.00716,6.06834,10035.814257909,0
+MPV.US,D,20071105,000000,6.04535,6.07207,6.02788,6.0377,12770.354676266,0
+MPV.US,D,20071106,000000,6.09435,6.11664,6.02788,6.04535,8896.1678042253,0
+MPV.US,D,20071107,000000,6.09435,6.19981,5.70367,5.96249,36948.376848253,0
+MPV.US,D,20071108,000000,5.93587,5.93587,5.42785,5.70367,50637.374152957,0
+MPV.US,D,20071109,000000,5.71761,5.73018,5.68648,5.68648,8896.1678042253,0
+MPV.US,D,20071112,000000,5.69542,5.70367,5.6202,5.63385,11629.689771775,0
+MPV.US,D,20071113,000000,6.15592,6.15592,5.66449,5.79124,23947.852289474,0
+MPV.US,D,20071114,000000,5.79124,5.79124,5.38347,5.49796,46069.622280954,0
+MPV.US,D,20071115,000000,5.5984,5.66449,5.55491,5.64671,23266.508699202,0
+MPV.US,D,20071116,000000,5.76101,5.85262,5.63385,5.85262,25315.631724055,0
+MPV.US,D,20071119,000000,5.91909,6.02356,5.90514,5.98124,25315.631724055,0
+MPV.US,D,20071120,000000,5.90976,5.97613,5.5984,5.79625,43119.17029139,0
+MPV.US,D,20071121,000000,5.79625,5.89277,5.70367,5.89277,31929.451268491,0
+MPV.US,D,20071123,000000,5.84025,5.8478,5.78232,5.78232,6840.9340745256,0
+MPV.US,D,20071126,000000,5.83141,5.83141,5.76513,5.82159,8212.787312338,0
+MPV.US,D,20071127,000000,5.80588,5.85762,5.64249,5.64249,15967.271761265,0
+MPV.US,D,20071128,000000,5.70367,5.74853,5.65545,5.69542,4107.4121069766,0
+MPV.US,D,20071129,000000,5.74853,5.74853,5.64249,5.67283,7074.1593094618,0
+MPV.US,D,20071130,000000,5.73901,6.3084,5.73901,5.78761,9352.4337660218,0
+MPV.US,D,20071203,000000,5.75246,5.81815,5.70808,5.76984,12770.354676266,0
+MPV.US,D,20071204,000000,5.78761,5.8264,5.75619,5.76101,8669.0532741346,0
+MPV.US,D,20071205,000000,5.73018,5.73459,5.6202,5.68167,17793.354059258,0
+MPV.US,D,20071206,000000,5.70808,5.74853,5.68167,5.68167,10947.327730695,0
+MPV.US,D,20071207,000000,5.64249,5.74853,5.64249,5.73459,14597.455425067,0
+MPV.US,D,20071210,000000,5.74392,6.28268,5.74392,6.09023,47217.416341098,0
+MPV.US,D,20071211,000000,6.09023,6.11664,6.09023,6.09023,13225.602187254,0
+MPV.US,D,20071212,000000,6.09023,6.13805,6.07207,6.13805,24634.288133784,0
+MPV.US,D,20071213,000000,6.09435,6.17792,6.09435,6.15592,13688.997304704,0
+MPV.US,D,20071214,000000,6.15592,6.17792,6.02356,6.02356,13003.579911202,0
+MPV.US,D,20071217,000000,6.02356,6.17792,5.91909,5.97112,10035.814257909,0
+MPV.US,D,20071218,000000,5.90082,6.03269,5.90082,6.03269,13913.056482372,0
+MPV.US,D,20071219,000000,6.03269,6.14267,6.02788,6.14267,12085.95573357,0
+MPV.US,D,20071220,000000,6.11664,6.16436,6.11125,6.11125,6840.9340745256,0
+MPV.US,D,20071221,000000,6.1514,6.16436,6.07207,6.07207,31248.107678218,0
+MPV.US,D,20071224,000000,6.09435,6.11664,6.09435,6.09435,3420.9762626666,0
+MPV.US,D,20071226,000000,6.07207,6.07207,5.96249,6.03269,16882.85903728,0
+MPV.US,D,20071227,000000,5.98497,5.98497,5.89778,5.89778,6384.6681127291,0
+MPV.US,D,20071228,000000,5.89778,5.89778,5.89778,5.89778,680.32513946451,0
+MPV.US,D,20071231,000000,5.96249,6.02356,5.69905,5.77966,29876.254440406,0
+MPV.US,D,20080102,000000,5.81009,5.81009,5.4363,5.58584,25536.635549301,0
+MPV.US,D,20080103,000000,5.61215,5.67764,5.61215,5.63385,7983.6358806322,0
+MPV.US,D,20080104,000000,5.63385,5.63385,5.52417,5.57189,17793.354059258,0
+MPV.US,D,20080107,000000,5.6202,5.6202,5.42324,5.42324,15967.271761265,0
+MPV.US,D,20080108,000000,5.59035,5.81009,5.59035,5.75619,48582.140423257,0
+MPV.US,D,20080109,000000,5.78761,5.78761,5.74392,5.78232,7523.2961156053,0
+MPV.US,D,20080110,000000,5.85262,6.01924,5.83533,6.00215,32161.65805262,0
+MPV.US,D,20080111,000000,6.13805,6.18165,6.08542,6.15965,36948.376848253,0
+MPV.US,D,20080114,000000,6.20354,6.4011,6.20354,6.23015,53141.744688801,0
+MPV.US,D,20080115,000000,6.24704,6.24704,6.13805,6.14267,10262.928787999,0
+MPV.US,D,20080116,000000,6.09435,6.09435,6.0536,6.09023,8896.1678042253,0
+MPV.US,D,20080117,000000,6.18165,6.42387,5.39751,5.97613,51778.039057449,0
+MPV.US,D,20080118,000000,5.96249,5.98497,5.89778,5.91909,16651.670703959,0
+MPV.US,D,20080122,000000,5.91457,6.00716,5.81315,5.9237,11861.896555903,0
+MPV.US,D,20080123,000000,6.00716,6.15592,5.80588,6.09435,14827.625307581,0
+MPV.US,D,20080124,000000,6.13805,6.24252,6.03269,6.03269,17103.862862526,0
+MPV.US,D,20080125,000000,6.11664,6.2651,6.11664,6.18165,8669.0532741346,0
+MPV.US,D,20080128,000000,6.15592,6.18165,6.09023,6.18165,7074.1593094618,0
+MPV.US,D,20080129,000000,6.20354,6.3138,6.06834,6.07207,15161.677172467,0
+MPV.US,D,20080130,000000,6.06834,6.13805,6.00716,6.07207,15517.116504313,0
+MPV.US,D,20080131,000000,6.15965,6.19067,5.89778,6.04535,19164.188846263,0
+MPV.US,D,20080201,000000,6.09435,6.11125,5.96249,6.01492,10947.327730695,0
+MPV.US,D,20080204,000000,5.93587,6.02788,5.93155,6.00215,16423.537723061,0
+MPV.US,D,20080205,000000,6.07207,6.13805,6.02788,6.13805,7301.2738395525,0
+MPV.US,D,20080206,000000,6.04987,6.09435,6.01119,6.06402,4793.8479512866,0
+MPV.US,D,20080207,000000,6.09435,6.12941,6.09435,6.11125,4331.4712846445,0
+MPV.US,D,20080208,000000,6.13805,6.13805,6.09435,6.09435,5018.9255797621,0
+MPV.US,D,20080211,000000,6.02788,6.6338,6.02788,6.26049,99902.895068102,0
+MPV.US,D,20080212,000000,6.29191,6.35789,6.2651,6.26952,46760.131928494,0
+MPV.US,D,20080213,000000,6.33609,6.4011,6.2166,6.28661,18933.000512942,0
+MPV.US,D,20080214,000000,6.26952,6.3307,6.23015,6.23015,4331.4712846445,0
+MPV.US,D,20080215,000000,6.2651,6.3138,6.13805,6.22564,31248.107678218,0
+MPV.US,D,20080219,000000,6.18165,6.20354,6.02788,6.04535,37860.908771846,0
+MPV.US,D,20080220,000000,6.07207,6.17389,6.02788,6.12479,13003.579911202,0
+MPV.US,D,20080221,000000,6.09435,6.09435,5.85262,5.87382,35582.634315286,0
+MPV.US,D,20080222,000000,5.81009,5.95758,5.78761,5.90082,22577.017502469,0
+MPV.US,D,20080225,000000,5.97112,6.11664,5.96249,5.96249,14597.455425067,0
+MPV.US,D,20080226,000000,5.99381,6.07207,5.94088,6.05871,14366.267091746,0
+MPV.US,D,20080227,000000,6.00215,6.33609,5.98861,6.13805,42195.435408913,0
+MPV.US,D,20080228,000000,6.22564,6.33609,6.1514,6.18165,14137.11566004,0
+MPV.US,D,20080229,000000,6.13805,6.29191,6.081,6.29191,33531.474388817,0
+MPV.US,D,20080303,000000,6.22053,6.22564,6.09435,6.22564,24178.022171987,0
+MPV.US,D,20080304,000000,6.19067,6.19067,5.96249,5.98861,27138.658669627,0
+MPV.US,D,20080305,000000,6.081,6.081,5.94088,5.94088,10262.928787999,0
+MPV.US,D,20080306,000000,5.98497,6.00716,5.94088,5.94088,14597.455425067,0
+MPV.US,D,20080307,000000,5.98861,5.98861,5.80588,5.85262,64092.127771918,0
+MPV.US,D,20080310,000000,5.89778,5.95758,5.55491,5.77475,38316.156282835,0
+MPV.US,D,20080311,000000,5.78761,5.87382,5.55491,5.60292,51091.603213138,0
+MPV.US,D,20080312,000000,5.66871,5.78232,5.63385,5.73459,29876.254440406,0
+MPV.US,D,20080313,000000,5.82159,5.86656,5.69139,5.82159,51320.754644844,0
+MPV.US,D,20080314,000000,5.69905,5.83141,5.67764,5.70367,33982.648096575,0
+MPV.US,D,20080317,000000,5.70808,5.78232,5.59035,5.59035,22357.032128031,0
+MPV.US,D,20080318,000000,5.56787,5.69139,5.42324,5.42324,64777.54516542,0
+MPV.US,D,20080319,000000,5.48087,5.59035,5.47626,5.47626,29648.121459508,0
+MPV.US,D,20080320,000000,5.50248,5.9671,5.4578,5.48087,50867.54403547,0
+MPV.US,D,20080324,000000,5.54607,5.76984,5.53782,5.68167,152356.16701098,0
+MPV.US,D,20080325,000000,5.74392,6.00716,5.74392,5.81009,42195.435408913,0
+MPV.US,D,20080326,000000,5.87382,5.98124,5.67764,5.79625,85305.439643035,0
+MPV.US,D,20080327,000000,5.76513,5.87903,5.66871,5.78761,54970.882339217,0
+MPV.US,D,20080328,000000,5.76101,5.85262,5.73459,5.73459,19846.550887342,0
+MPV.US,D,20080331,000000,5.77966,6.076,5.73901,5.98497,42195.435408913,0
+MPV.US,D,20080401,000000,5.98497,5.98497,5.94088,5.96249,11405.630594107,0
+MPV.US,D,20080402,000000,5.98497,5.98861,5.91909,5.91909,54284.446494907,0
+MPV.US,D,20080403,000000,5.96249,5.99666,5.91909,5.96249,24859.365762259,0
+MPV.US,D,20080404,000000,5.90514,5.95503,5.86656,5.91909,12322.23632093,0
+MPV.US,D,20080407,000000,5.91909,5.97613,5.86174,5.86174,22357.032128031,0
+MPV.US,D,20080408,000000,5.84025,5.90082,5.81315,5.85262,82110.559459652,0
+MPV.US,D,20080409,000000,5.87903,5.89277,5.81009,5.81315,32416.270754515,0
+MPV.US,D,20080410,000000,5.81009,5.85262,5.76513,5.81315,26650.820732796,0
+MPV.US,D,20080411,000000,5.78761,5.82159,5.71289,5.78761,19164.188846263,0
+MPV.US,D,20080414,000000,5.81815,5.83533,5.74392,5.74392,16882.85903728,0
+MPV.US,D,20080415,000000,5.73459,5.87048,5.69905,5.83141,25838.096988345,0
+MPV.US,D,20080416,000000,5.79625,5.89778,5.79124,5.85262,14366.267091746,0
+MPV.US,D,20080417,000000,5.86656,5.86656,5.78761,5.80588,14137.11566004,0
+MPV.US,D,20080418,000000,5.75246,5.85262,5.75246,5.85262,16192.34938974,0
+MPV.US,D,20080421,000000,5.88384,5.91909,5.83533,5.91909,5478.2468939814,0
+MPV.US,D,20080422,000000,5.87382,6.09435,5.81009,6.00215,34055.976554721,0
+MPV.US,D,20080423,000000,5.97112,6.13805,5.97112,6.13294,4793.8479512866,0
+MPV.US,D,20080424,000000,6.18165,6.41827,6.11664,6.2651,32381.643427057,0
+MPV.US,D,20080425,000000,6.30506,6.35789,6.24252,6.28661,20296.706144294,0
+MPV.US,D,20080428,000000,6.35789,6.37037,6.24704,6.24704,22155.37886813,0
+MPV.US,D,20080429,000000,6.29191,6.29191,6.18165,6.18165,3614.4819161071,0
+MPV.US,D,20080430,000000,6.13805,6.26952,6.09877,6.09877,14137.11566004,0
+MPV.US,D,20080501,000000,6.05871,6.06834,5.96249,5.98861,8586.5587587205,0
+MPV.US,D,20080502,000000,5.97613,6.04987,5.89778,5.90514,20296.706144294,0
+MPV.US,D,20080505,000000,5.85262,5.85262,5.77475,5.77475,20072.646966626,0
+MPV.US,D,20080506,000000,5.80038,5.80038,5.69139,5.77475,18057.132818422,0
+MPV.US,D,20080507,000000,5.74853,5.88787,5.73459,5.88787,55655.281281911,0
+MPV.US,D,20080508,000000,5.84447,5.88384,5.74392,5.76513,45614.374769965,0
+MPV.US,D,20080509,000000,5.81009,5.84025,5.81009,5.83141,4449.611578324,0
+MPV.US,D,20080512,000000,5.84025,5.84025,5.83141,5.84025,4331.4712846445,0
+MPV.US,D,20080513,000000,5.90514,5.93587,5.83533,5.91909,27138.658669627,0
+MPV.US,D,20080514,000000,5.87382,6.01492,5.83141,5.95503,26989.96485172,0
+MPV.US,D,20080515,000000,6.0536,6.09435,5.94088,6.04987,42335.98162036,0
+MPV.US,D,20080516,000000,5.89778,6.01924,5.87903,5.91909,79975.88656696,0
+MPV.US,D,20080519,000000,5.96249,5.98124,5.90082,5.93587,24859.365762259,0
+MPV.US,D,20080520,000000,5.92782,5.93587,5.83141,5.8478,29013.626606385,0
+MPV.US,D,20080521,000000,5.75619,6.05871,5.75619,5.94992,15230.931827383,0
+MPV.US,D,20080522,000000,5.96249,5.99381,5.95503,5.95503,1137.6095520686,0
+MPV.US,D,20080523,000000,5.93587,5.99666,5.87382,5.87382,3648.0907927573,0
+MPV.US,D,20080527,000000,5.87903,5.94088,5.8478,5.8478,14040.36283332,0
+MPV.US,D,20080528,000000,5.87382,6.00716,5.83141,5.83141,20806.949998892,0
+MPV.US,D,20080529,000000,5.84025,6.00716,5.83533,5.99666,13996.569448594,0
+MPV.US,D,20080530,000000,5.98124,6.00716,5.84025,5.90514,6043.4870921892,0
+MPV.US,D,20080602,000000,5.94511,5.94511,5.85262,5.94511,8714.8835604758,0
+MPV.US,D,20080603,000000,6.09435,6.09435,5.97112,5.97112,11629.689771775,0
+MPV.US,D,20080604,000000,6.00215,6.00215,5.89277,5.89778,2505.3889866507,0
+MPV.US,D,20080605,000000,5.85262,5.91909,5.85262,5.85762,6614.8379952425,0
+MPV.US,D,20080606,000000,5.88384,5.88384,5.85262,5.85262,7074.1593094618,0
+MPV.US,D,20080609,000000,6.13805,6.13805,5.87903,5.87903,6840.9340745256,0
+MPV.US,D,20080610,000000,5.89277,5.91457,5.89277,5.91457,7744.2999408505,0
+MPV.US,D,20080611,000000,5.88787,5.92782,5.88787,5.90976,6158.5720334459,0
+MPV.US,D,20080612,000000,5.92782,5.93155,5.85262,5.91457,8760.7138468169,0
+MPV.US,D,20080613,000000,5.91457,5.91457,5.91457,5.91457,2962.6733992549,0
+MPV.US,D,20080616,000000,5.91457,5.91457,5.83533,5.91457,5220.5788396633,0
+MPV.US,D,20080617,000000,5.94088,6.05871,5.94088,5.97112,8777.0090597382,0
+MPV.US,D,20080618,000000,5.92782,5.92782,5.83533,5.84447,4326.3790306066,0
+MPV.US,D,20080619,000000,5.91909,6.57606,5.91909,6.09877,35774.103067111,0
+MPV.US,D,20080620,000000,6.07207,6.07207,5.78761,5.91909,30429.273228923,0
+MPV.US,D,20080623,000000,5.95758,6.11664,5.94992,6.02788,21694.020652295,0
+MPV.US,D,20080624,000000,5.98497,5.99381,5.85262,5.85262,4331.4712846445,0
+MPV.US,D,20080625,000000,6.04987,6.04987,5.85262,5.85262,13344.760931742,0
+MPV.US,D,20080626,000000,5.85262,5.85762,5.8478,5.85262,9606.0280171097,0
+MPV.US,D,20080627,000000,5.83141,5.85262,5.44974,5.73018,72732.66442344,0
+MPV.US,D,20080630,000000,5.73901,5.8264,5.65545,5.78232,36803.756833576,0
+MPV.US,D,20080701,000000,5.78761,5.86656,5.76984,5.78232,5018.9255797621,0
+MPV.US,D,20080702,000000,5.71761,5.75619,5.71761,5.75619,7983.6358806322,0
+MPV.US,D,20080703,000000,5.72202,5.72202,5.69139,5.69139,2402.525455085,0
+MPV.US,D,20080707,000000,5.64249,5.66017,5.43188,5.62453,13220.509933217,0
+MPV.US,D,20080708,000000,5.23913,5.51514,5.23913,5.42785,43274.99326495,0
+MPV.US,D,20080709,000000,5.40547,5.78761,5.40547,5.72202,45673.444916804,0
+MPV.US,D,20080710,000000,5.68167,5.73901,5.50248,5.51966,21925.208985617,0
+MPV.US,D,20080711,000000,5.48087,5.48087,5.15174,5.37119,51778.039057449,0
+MPV.US,D,20080714,000000,5.32692,5.34488,5.17355,5.26544,19330.196327899,0
+MPV.US,D,20080715,000000,5.24787,5.32692,4.70449,4.74387,55462.794079279,0
+MPV.US,D,20080716,000000,4.82252,4.93249,4.70449,4.75683,41633.250563128,0
+MPV.US,D,20080717,000000,4.75683,4.8668,4.60346,4.60798,53085.729894384,0
+MPV.US,D,20080718,000000,4.65187,4.75683,4.58147,4.58589,29676.63808212,0
+MPV.US,D,20080721,000000,4.59011,4.656,4.58589,4.64745,44357.606473409,0
+MPV.US,D,20080722,000000,4.63429,4.92797,4.60798,4.91904,25086.48029235,0
+MPV.US,D,20080723,000000,4.9105,4.9105,4.62556,4.82252,40183.995063939,0
+MPV.US,D,20080724,000000,4.85364,4.90186,4.78334,4.89744,24298.199367282,0
+MPV.US,D,20080725,000000,4.90598,4.95439,4.87574,4.9105,17389.029088648,0
+MPV.US,D,20080728,000000,4.94535,5.25662,4.94535,5.14281,32099.532553357,0
+MPV.US,D,20080729,000000,5.1866,5.52417,5.1866,5.46241,16285.02841323,0
+MPV.US,D,20080730,000000,5.44974,5.47155,5.38868,5.4578,18361.649609889,0
+MPV.US,D,20080731,000000,5.42324,5.42785,5.37119,5.37119,8212.787312338,0
+MPV.US,D,20080801,000000,5.3929,5.40547,5.32692,5.32692,10178.397370971,0
+MPV.US,D,20080804,000000,5.28293,5.32269,5.11207,5.11207,14109.617488236,0
+MPV.US,D,20080805,000000,5.12101,5.2087,4.95439,5.11207,20548.263493766,0
+MPV.US,D,20080806,000000,5.15174,5.31386,4.87957,4.9105,18760.88232646,0
+MPV.US,D,20080807,000000,4.94977,5.16019,4.93249,5.03314,11747.830065454,0
+MPV.US,D,20080808,000000,5.03314,5.07682,5.02027,5.07682,6384.6681127291,0
+MPV.US,D,20080811,000000,5.1162,5.30069,5.1162,5.30069,20239.67289907,0
+MPV.US,D,20080812,000000,5.32692,5.67283,5.32692,5.59035,27457.4337724,0
+MPV.US,D,20080813,000000,5.59035,5.63385,5.56787,5.59035,9131.4299407766,0
+MPV.US,D,20080814,000000,5.70808,5.72202,5.33134,5.54607,44477.783668703,0
+MPV.US,D,20080815,000000,5.74392,5.74392,5.56787,5.63385,27612.238295152,0
+MPV.US,D,20080818,000000,5.69905,5.77475,5.49796,5.54126,28174.423140938,0
+MPV.US,D,20080819,000000,5.62453,5.65545,5.54607,5.63385,11529.881592631,0
+MPV.US,D,20080820,000000,5.61215,5.65545,5.4363,5.4849,39682.91726661,0
+MPV.US,D,20080821,000000,5.44072,5.69905,5.3929,5.52889,20709.178721364,0
+MPV.US,D,20080822,000000,5.52889,5.57189,5.34851,5.51966,63826.312111139,0
+MPV.US,D,20080825,000000,5.80588,5.80588,5.43188,5.55491,18073.428031343,0
+MPV.US,D,20080826,000000,5.61608,5.69905,5.56404,5.63866,5100.4016443687,0
+MPV.US,D,20080827,000000,5.67764,5.69905,5.65545,5.65545,6885.7459100592,0
+MPV.US,D,20080828,000000,5.62453,5.63866,5.61215,5.63866,7965.3037660957,0
+MPV.US,D,20080829,000000,5.61215,5.69905,5.61215,5.66449,9331.0462990626,0
+MPV.US,D,20080902,000000,5.65545,5.69905,5.64249,5.69905,8499.990440076,0
+MPV.US,D,20080903,000000,5.69905,5.69905,5.66017,5.66017,3738.7329146321,0
+MPV.US,D,20080904,000000,5.62453,5.69542,5.61215,5.69542,6732.978288922,0
+MPV.US,D,20080905,000000,5.69542,5.80588,5.64249,5.69905,18457.383985802,0
+MPV.US,D,20080908,000000,5.69905,5.69905,5.63385,5.65545,6635.2070113941,0
+MPV.US,D,20080909,000000,5.68167,5.68167,5.52417,5.52417,12326.310124161,0
+MPV.US,D,20080910,000000,5.41449,5.57189,5.41449,5.48087,17893.162238401,0
+MPV.US,D,20080911,000000,5.26544,5.4363,5.19563,5.19563,17977.69365543,0
+MPV.US,D,20080912,000000,5.26977,5.79625,5.26977,5.39751,17161.914558557,0
+MPV.US,D,20080915,000000,5.38347,5.38347,5.21754,5.33585,5247.0585606604,0
+MPV.US,D,20080916,000000,5.19563,5.37581,5.19563,5.23913,16192.34938974,0
+MPV.US,D,20080917,000000,5.18248,5.18248,4.87574,4.92797,40977.368243046,0
+MPV.US,D,20080918,000000,4.99817,5.02027,4.86219,4.95439,32276.742993876,0
+MPV.US,D,20080919,000000,4.99817,5.54607,4.92797,5.25662,23605.652818127,0
+MPV.US,D,20080922,000000,5.34851,5.34851,4.83548,5.11207,22063.718295448,0
+MPV.US,D,20080923,000000,5.04639,5.3929,5.04177,5.23491,44477.783668703,0
+MPV.US,D,20080924,000000,5.26122,5.31386,5.08989,5.16019,23037.357267496,0
+MPV.US,D,20080925,000000,5.10786,5.32692,4.99817,5.32269,17227.095410243,0
+MPV.US,D,20080926,000000,5.26122,5.26122,5.02027,5.08989,17893.162238401,0
+MPV.US,D,20080929,000000,5.07682,5.10324,4.90186,4.90186,25015.188735819,0
+MPV.US,D,20080930,000000,4.85787,5.09912,4.82713,4.95852,46487.187112062,0
+MPV.US,D,20081001,000000,4.95852,5.42324,4.95852,5.20438,72603.321170878,0
+MPV.US,D,20081002,000000,5.1162,5.13398,5.04177,5.12956,24060.900329115,0
+MPV.US,D,20081003,000000,5.12956,5.14714,4.91482,5.05483,37756.008338665,0
+MPV.US,D,20081006,000000,4.8668,4.88419,4.72198,4.80937,57219.621722357,0
+MPV.US,D,20081007,000000,4.76587,4.82252,4.71294,4.73514,52993.050870894,0
+MPV.US,D,20081008,000000,4.84462,4.84462,4.16937,4.30988,110046.66511161,0
+MPV.US,D,20081009,000000,4.3844,4.60346,4.16937,4.27051,60234.236112799,0
+MPV.US,D,20081010,000000,4.27483,4.27483,3.33663,3.52958,137039.68531576,0
+MPV.US,D,20081013,000000,3.61707,5.26122,3.61707,5.0945,131288.49360534,0
+MPV.US,D,20081014,000000,5.18248,5.21754,4.85364,5.09912,32778.839242014,0
+MPV.US,D,20081015,000000,5.14281,5.17355,4.85364,4.87574,54686.734563901,0
+MPV.US,D,20081016,000000,4.87957,5.04177,4.87574,4.97176,21778.552069325,0
+MPV.US,D,20081017,000000,4.82252,5.12956,4.60346,5.04177,37699.993544248,0
+MPV.US,D,20081020,000000,5.19976,5.4363,5.17355,5.24787,45845.563103286,0
+MPV.US,D,20081021,000000,5.25662,5.25662,4.95439,4.99817,20596.130681723,0
+MPV.US,D,20081022,000000,4.95439,4.96744,4.79208,4.83155,22810.242737405,0
+MPV.US,D,20081023,000000,4.82252,4.87574,4.70891,4.8668,13225.602187254,0
+MPV.US,D,20081024,000000,4.86219,4.91904,4.82713,4.82713,27598.998434654,0
+MPV.US,D,20081027,000000,4.82252,4.99817,4.82252,4.99357,13250.045006637,0
+MPV.US,D,20081028,000000,4.84904,4.84904,4.60346,4.65187,26066.229969244,0
+MPV.US,D,20081029,000000,4.51579,4.56409,4.51579,4.56409,4793.8479512866,0
+MPV.US,D,20081030,000000,4.56409,4.73082,4.56409,4.7261,16083.375153328,0
+MPV.US,D,20081031,000000,4.68673,4.76587,4.58589,4.59011,45614.374769965,0
+MPV.US,D,20081103,000000,4.49378,4.66483,4.43252,4.44116,26096.783493471,0
+MPV.US,D,20081104,000000,4.3844,4.51579,4.3844,4.51579,25373.683420088,0
+MPV.US,D,20081105,000000,4.55977,5.12533,4.55977,4.8668,27655.013229071,0
+MPV.US,D,20081106,000000,4.95439,5.23491,4.70891,5.06397,29428.13608507,0
+MPV.US,D,20081107,000000,4.99817,5.30934,4.93249,5.12533,5382.5125180688,0
+MPV.US,D,20081110,000000,5.13398,5.30502,5.08566,5.21282,13994.532546979,0
+MPV.US,D,20081111,000000,5.08566,5.32269,5.08566,5.09912,25410.347649161,0
+MPV.US,D,20081112,000000,5.16922,5.50248,4.73935,5.06397,25636.443728444,0
+MPV.US,D,20081113,000000,5.16922,5.30069,4.49378,4.82252,43781.163316318,0
+MPV.US,D,20081114,000000,4.84462,5.08989,4.62997,4.90186,28286.452729772,0
+MPV.US,D,20081117,000000,5.03314,5.12956,4.69115,4.90186,45293.562765577,0
+MPV.US,D,20081118,000000,4.87957,4.92346,4.5422,4.5422,11392.390733608,0
+MPV.US,D,20081119,000000,4.49378,4.64293,4.12116,4.44999,60963.446891027,0
+MPV.US,D,20081120,000000,4.38853,4.44116,3.96789,4.18704,57739.031634224,0
+MPV.US,D,20081121,000000,4.18704,4.27483,3.70042,4.27483,55743.886502172,0
+MPV.US,D,20081124,000000,4.17379,4.20433,4.07737,4.07737,14902.990667342,0
+MPV.US,D,20081125,000000,4.34041,4.34041,3.81422,4.01178,16192.34938974,0
+MPV.US,D,20081126,000000,3.98557,4.66924,3.96789,4.39315,10491.061768898,0
+MPV.US,D,20081128,000000,4.27483,4.32304,4.27483,4.3142,2737.5957707793,0
+MPV.US,D,20081201,000000,4.27483,4.27483,3.84927,4.12116,31541.421510802,0
+MPV.US,D,20081202,000000,4.25264,4.62124,3.90191,4.2439,147963.58867788,0
+MPV.US,D,20081203,000000,4.2002,4.36222,4.05557,4.34041,24113.859771109,0
+MPV.US,D,20081204,000000,4.36222,4.3844,4.17379,4.3844,238578.21238084,0
+MPV.US,D,20081205,000000,4.36222,4.3844,4.09495,4.3844,36751.815842389,0
+MPV.US,D,20081208,000000,4.34041,4.36222,4.23064,4.35348,41053.752053614,0
+MPV.US,D,20081209,000000,4.31852,4.36222,4.23064,4.23064,31696.226033554,0
+MPV.US,D,20081210,000000,4.34041,4.34041,4.23064,4.29672,14060.731849471,0
+MPV.US,D,20081211,000000,4.3844,4.53336,4.12116,4.34041,48752.221708124,0
+MPV.US,D,20081212,000000,4.27895,4.35809,3.92399,4.03357,72660.354416102,0
+MPV.US,D,20081215,000000,4.12568,4.27483,3.88011,3.88011,92317.473453234,0
+MPV.US,D,20081216,000000,4.19146,4.19146,3.96789,4.016,16533.53041028,0
+MPV.US,D,20081217,000000,3.93283,4.22219,3.83642,4.03357,15456.009455858,0
+MPV.US,D,20081218,000000,4.02955,4.16073,3.73077,3.79695,78291.368931221,0
+MPV.US,D,20081219,000000,3.80539,3.96789,3.77917,3.81,25822.820226231,0
+MPV.US,D,20081222,000000,3.92399,3.92399,3.79253,3.92399,12230.575748248,0
+MPV.US,D,20081223,000000,3.95002,4.18704,3.87569,4.18704,77462.349973849,0
+MPV.US,D,20081224,000000,3.9458,4.18704,3.81422,3.95002,61538.871597311,0
+MPV.US,D,20081226,000000,3.91497,3.98949,3.91497,3.98949,23896.929749095,0
+MPV.US,D,20081229,000000,3.99872,4.07324,3.9458,3.99872,32977.437149492,0
+MPV.US,D,20081230,000000,3.97221,4.07324,3.96789,4.07324,15552.762282578,0
+MPV.US,D,20081231,000000,3.98949,4.05557,3.96789,3.96789,21670.596283722,0
+MPV.US,D,20090102,000000,4.10369,4.10369,4.03357,4.07737,11405.630594107,0
+MPV.US,D,20090105,000000,4.16073,4.3142,4.02474,4.27051,7983.6358806322,0
+MPV.US,D,20090106,000000,4.27483,4.3844,4.22651,4.22651,7983.6358806322,0
+MPV.US,D,20090107,000000,4.25705,4.25705,4.17379,4.17379,14188.038200419,0
+MPV.US,D,20090108,000000,4.05557,4.20894,4.03357,4.20894,14560.791195994,0
+MPV.US,D,20090109,000000,4.08601,4.16515,4.04673,4.16515,5818.4094637137,0
+MPV.US,D,20090112,000000,4.16937,4.21327,4.16937,4.21327,19415.746195736,0
+MPV.US,D,20090113,000000,4.36222,4.55977,4.28347,4.33599,34162.913889517,0
+MPV.US,D,20090114,000000,4.44999,4.44999,4.02474,4.16073,21669.577832913,0
+MPV.US,D,20090115,000000,4.12568,4.59472,4.12568,4.35348,23997.756379046,0
+MPV.US,D,20090116,000000,4.69115,4.70008,4.53768,4.60346,59644.553095209,0
+MPV.US,D,20090120,000000,4.77892,4.77892,4.58147,4.71294,30359.0001232,0
+MPV.US,D,20090121,000000,4.71294,4.73514,4.32304,4.7261,15593.500314882,0
+MPV.US,D,20090122,000000,4.82252,4.82252,4.73514,4.75683,10050.072569216,0
+MPV.US,D,20090123,000000,4.73514,4.80072,4.71294,4.80072,3648.0907927573,0
+MPV.US,D,20090126,000000,4.73935,4.77892,4.60346,4.77892,8972.5516147939,0
+MPV.US,D,20090127,000000,4.67808,4.73935,4.57715,4.60346,14137.11566004,0
+MPV.US,D,20090128,000000,4.71294,4.94535,4.62556,4.69115,40259.360423701,0
+MPV.US,D,20090129,000000,4.77892,4.77892,4.38853,4.49378,54797.745701928,0
+MPV.US,D,20090130,000000,4.60346,4.60346,4.3844,4.3844,5018.9255797621,0
+MPV.US,D,20090202,000000,4.51579,4.51579,4.14306,4.3844,22121.76999148,0
+MPV.US,D,20090203,000000,4.77892,4.77892,4.27483,4.60346,14094.340726122,0
+MPV.US,D,20090204,000000,4.60346,4.90186,4.59472,4.80937,9013.2896470972,0
+MPV.US,D,20090205,000000,4.80937,4.93249,4.62124,4.80937,8875.7987880737,0
+MPV.US,D,20090206,000000,4.7261,4.87957,4.69566,4.71756,14344.879624787,0
+MPV.US,D,20090209,000000,4.59011,4.89744,4.59011,4.89744,16159.758963897,0
+MPV.US,D,20090210,000000,4.8668,4.87093,4.5422,4.54671,14436.540197469,0
+MPV.US,D,20090211,000000,4.44999,4.58147,4.43252,4.53768,20144.956973964,0
+MPV.US,D,20090212,000000,4.49378,4.81839,4.3844,4.43704,9352.4337660218,0
+MPV.US,D,20090213,000000,4.53768,4.80072,4.53768,4.75683,8434.8095883908,0
+MPV.US,D,20090217,000000,4.62997,4.62997,4.4282,4.4282,8437.8649408136,0
+MPV.US,D,20090218,000000,4.44999,4.44999,4.08188,4.18704,26253.624917839,0
+MPV.US,D,20090219,000000,4.27483,4.81839,4.26609,4.44999,22121.76999148,0
+MPV.US,D,20090220,000000,4.3844,4.3844,4.27483,4.29672,23092.353611105,0
+MPV.US,D,20090223,000000,4.34041,4.53768,4.27483,4.39315,7581.3478116374,0
+MPV.US,D,20090224,000000,4.28347,4.49378,4.03357,4.03357,31062.749631239,0
+MPV.US,D,20090225,000000,4.16515,4.33197,4.12116,4.14306,8553.9683328779,0
+MPV.US,D,20090226,000000,4.23064,4.23064,4.07737,4.11704,11242.678464893,0
+MPV.US,D,20090227,000000,4.27483,4.48072,4.20433,4.20433,2564.4591334905,0
+MPV.US,D,20090302,000000,4.20894,4.25264,3.68265,3.81874,33701.555673683,0
+MPV.US,D,20090303,000000,3.86273,3.98949,3.51181,3.60823,42622.16629729,0
+MPV.US,D,20090304,000000,3.74883,3.74883,3.28832,3.35824,89012.600582632,0
+MPV.US,D,20090305,000000,3.4415,3.52958,3.29264,3.4635,32804.300512203,0
+MPV.US,D,20090306,000000,3.39762,3.39762,3.22686,3.22686,13384.480513237,0
+MPV.US,D,20090309,000000,3.23138,3.31013,3.16108,3.16108,11300.730160925,0
+MPV.US,D,20090310,000000,3.35382,3.49875,3.35382,3.49875,13003.579911202,0
+MPV.US,D,20090311,000000,3.55147,3.6475,3.33202,3.4415,10192.655682277,0
+MPV.US,D,20090312,000000,3.48559,3.57317,3.33202,3.57317,26391.115776862,0
+MPV.US,D,20090313,000000,3.59526,3.61707,3.31013,3.35382,26208.813082305,0
+MPV.US,D,20090316,000000,3.4635,3.65634,3.41548,3.63002,27501.227157126,0
+MPV.US,D,20090317,000000,3.49875,3.70445,3.49875,3.68265,11096.021548602,0
+MPV.US,D,20090318,000000,3.59526,3.60823,3.55147,3.58633,5327.5161744594,0
+MPV.US,D,20090319,000000,3.49875,3.59939,3.49001,3.49423,8896.1678042253,0
+MPV.US,D,20090320,000000,3.57317,3.57317,3.49423,3.49423,5478.2468939814,0
+MPV.US,D,20090323,000000,3.61707,3.68265,3.55147,3.55147,12830.443273913,0
+MPV.US,D,20090324,000000,3.66066,3.66066,3.56424,3.58633,6384.6681127291,0
+MPV.US,D,20090325,000000,3.53822,3.63906,3.53822,3.55579,8669.0532741346,0
+MPV.US,D,20090326,000000,3.48559,3.79695,3.48559,3.73547,14770.592062356,0
+MPV.US,D,20090327,000000,3.63906,3.63906,3.35382,3.52064,19289.458295596,0
+MPV.US,D,20090330,000000,3.56875,3.77917,3.4198,3.72664,21410.891327788,0
+MPV.US,D,20090331,000000,3.63906,3.72664,3.63906,3.72664,13843.801827457,0
+MPV.US,D,20090401,000000,3.72664,3.72664,3.46802,3.65212,33796.271598788,0
+MPV.US,D,20090402,000000,3.72664,4.05557,3.52958,3.64308,48258.273066447,0
+MPV.US,D,20090403,000000,3.70445,3.70445,3.64308,3.70042,3303.8544197947,0
+MPV.US,D,20090406,000000,3.72664,3.9458,3.56424,3.57769,26744.518207093,0
+MPV.US,D,20090407,000000,3.62129,3.62129,3.6042,3.61707,2108.1931716939,0
+MPV.US,D,20090408,000000,3.58211,3.96347,3.58211,3.81,11629.689771775,0
+MPV.US,D,20090409,000000,3.89758,3.91084,3.68737,3.86273,8896.1678042253,0
+MPV.US,D,20090413,000000,3.98949,3.98949,3.81422,3.92802,10491.061768898,0
+MPV.US,D,20090414,000000,3.89758,3.98095,3.81,3.93706,20361.886995979,0
+MPV.US,D,20090415,000000,3.8319,4.04673,3.8319,4.04673,17103.862862526,0
+MPV.US,D,20090416,000000,4.04222,4.04222,3.77034,3.86705,3932.2385680726,0
+MPV.US,D,20090417,000000,3.95895,4.45441,3.9458,3.9458,53697.81882974,0
+MPV.US,D,20090420,000000,3.9458,4.23064,3.73077,4.12568,29659.324418391,0
+MPV.US,D,20090421,000000,4.20894,4.50685,3.90191,4.14306,27727.323236409,0
+MPV.US,D,20090422,000000,4.22651,4.23064,3.97221,4.16515,8270.8390083702,0
+MPV.US,D,20090423,000000,4.25264,4.4063,3.88442,3.95002,21805.031790322,0
+MPV.US,D,20090424,000000,4.20894,4.27483,4.1081,4.12116,8499.990440076,0
+MPV.US,D,20090427,000000,4.07737,4.36674,4.07737,4.26167,11461.645388524,0
+MPV.US,D,20090428,000000,4.27483,4.39747,4.27483,4.30546,3877.2422244632,0
+MPV.US,D,20090429,000000,4.39747,4.52471,4.3844,4.47189,20126.624859427,0
+MPV.US,D,20090430,000000,4.34041,4.51579,4.34041,4.47651,20180.602752229,0
+MPV.US,D,20090501,000000,4.52471,4.81839,4.52471,4.73514,43563.214843496,0
+MPV.US,D,20090504,000000,4.77892,4.95439,4.73082,4.73082,41267.626723206,0
+MPV.US,D,20090505,000000,4.73514,4.73514,4.36674,4.52019,13921.204088833,0
+MPV.US,D,20090506,000000,4.39315,4.95439,4.39315,4.51579,15260.466900803,0
+MPV.US,D,20090507,000000,4.44999,4.53768,3.90662,4.23977,62661.204387265,0
+MPV.US,D,20090508,000000,4.18704,4.66032,4.18704,4.32736,29513.685952907,0
+MPV.US,D,20090511,000000,4.41072,4.72198,4.08188,4.34493,29313.051143813,0
+MPV.US,D,20090512,000000,4.46345,4.46345,4.36222,4.36222,4880.416269931,0
+MPV.US,D,20090513,000000,4.48966,4.73514,4.34493,4.64745,24384.767685927,0
+MPV.US,D,20090514,000000,4.73514,4.90186,4.67376,4.86219,26649.802281987,0
+MPV.US,D,20090515,000000,4.80072,4.9105,4.55977,4.80072,29048.253933842,0
+MPV.US,D,20090518,000000,4.92797,5.04177,4.82252,4.93249,64037.131428308,0
+MPV.US,D,20090519,000000,5.10786,5.36669,5.03314,5.33997,34610.013794046,0
+MPV.US,D,20090520,000000,5.26122,5.34851,4.95439,5.02027,34441.969410795,0
+MPV.US,D,20090521,000000,4.93691,4.97176,4.73514,4.85787,26688.503412676,0
+MPV.US,D,20090522,000000,4.8668,4.96312,4.8668,4.93249,1188.5320924477,0
+MPV.US,D,20090526,000000,5.01576,5.04177,4.88419,5.04177,3530.9689498854,0
+MPV.US,D,20090527,000000,4.76145,4.91904,4.76145,4.8402,1470.6429661478,0
+MPV.US,D,20090528,000000,4.82252,4.83155,4.76145,4.83155,4558.5858147352,0
+MPV.US,D,20090529,000000,4.9105,5.08115,4.75683,5.03314,13381.425160815,0
+MPV.US,D,20090601,000000,5.08566,5.28293,4.98512,5.10786,3877.2422244632,0
+MPV.US,D,20090602,000000,5.2087,5.28293,5.09912,5.13398,18165.088604025,0
+MPV.US,D,20090603,000000,5.03314,5.28293,5.03314,5.06397,2737.5957707793,0
+MPV.US,D,20090604,000000,5.04177,5.06397,5.04177,5.06397,3193.8617325759,0
+MPV.US,D,20090605,000000,5.04177,5.12533,4.95439,5.02027,7407.192723541,0
+MPV.US,D,20090608,000000,5.02027,5.02027,4.98512,4.98512,3648.0907927573,0
+MPV.US,D,20090609,000000,5.02027,5.17355,4.87574,4.91482,17735.302363226,0
+MPV.US,D,20090610,000000,4.91482,4.91482,4.77461,4.77461,26290.289146912,0
+MPV.US,D,20090611,000000,4.8886,4.93249,4.82252,4.82252,16740.275924218,0
+MPV.US,D,20090612,000000,4.89744,5.12956,4.73935,4.87093,24409.210505308,0
+MPV.US,D,20090615,000000,4.73935,4.95852,4.73935,4.93249,7708.6541625851,0
+MPV.US,D,20090616,000000,4.8886,4.95439,4.73514,4.95439,22271.482260195,0
+MPV.US,D,20090617,000000,4.91482,4.95852,4.69115,4.9105,71850.686024075,0
+MPV.US,D,20090618,000000,4.93249,4.99357,4.60346,4.86219,202565.79182475,0
+MPV.US,D,20090619,000000,4.82713,4.92346,4.75683,4.82252,5867.2951024776,0
+MPV.US,D,20090622,000000,4.73935,4.73935,4.7261,4.73514,4043.249706099,0
+MPV.US,D,20090623,000000,4.72198,4.89744,4.60346,4.60798,29661.361320007,0
+MPV.US,D,20090624,000000,4.87093,4.87093,4.71294,4.77892,7821.7022022267,0
+MPV.US,D,20090625,000000,5.02872,5.04177,4.77019,4.97648,24185.15132764,0
+MPV.US,D,20090626,000000,4.87957,4.91482,4.64745,4.91482,10035.814257909,0
+MPV.US,D,20090629,000000,4.81397,4.82713,4.71294,4.71294,6384.6681127291,0
+MPV.US,D,20090630,000000,4.71294,4.8402,4.60346,4.8402,14812.348545467,0
+MPV.US,D,20090701,000000,4.8402,4.8402,4.62124,4.77892,22258.242399696,0
+MPV.US,D,20090702,000000,4.84462,4.84462,4.84462,4.84462,2962.6733992549,0
+MPV.US,D,20090706,000000,4.74829,4.84462,4.74829,4.84462,1137.6095520686,0
+MPV.US,D,20090707,000000,4.75683,4.88419,4.70449,4.71294,10262.928787999,0
+MPV.US,D,20090708,000000,4.78334,4.78334,4.66924,4.71294,22579.054404084,0
+MPV.US,D,20090709,000000,4.71294,4.71294,4.5687,4.60798,13967.034375174,0
+MPV.US,D,20090710,000000,4.69115,4.73082,4.64745,4.65187,9807.6812770108,0
+MPV.US,D,20090713,000000,4.60346,4.77892,4.60346,4.77892,20239.67289907,0
+MPV.US,D,20090714,000000,4.75683,5.06397,4.67376,4.87574,30001.523889739,0
+MPV.US,D,20090715,000000,4.71294,4.84904,4.60346,4.64745,18196.66057906,0
+MPV.US,D,20090716,000000,4.71294,4.93249,4.71294,4.71294,17246.445975587,0
+MPV.US,D,20090717,000000,4.73935,4.75241,4.73514,4.75241,4307.0284652626,0
+MPV.US,D,20090720,000000,4.87574,4.93249,4.80524,4.8886,20921.016489341,0
+MPV.US,D,20090721,000000,4.91482,4.97648,4.71294,4.97648,18279.155094475,0
+MPV.US,D,20090722,000000,5.04177,5.04177,4.89292,4.89292,18087.686342649,0
+MPV.US,D,20090723,000000,5.02872,5.08566,4.97648,5.06397,16709.722399991,0
+MPV.US,D,20090724,000000,5.08115,5.08115,4.9807,5.06397,7106.7497353044,0
+MPV.US,D,20090727,000000,5.06397,5.09912,5.04177,5.04177,4549.419757467,0
+MPV.US,D,20090728,000000,5.1162,5.12956,5.04639,5.12956,23029.209661035,0
+MPV.US,D,20090729,000000,5.12533,5.16471,5.0945,5.16471,34245.408404931,0
+MPV.US,D,20090730,000000,5.08989,5.52417,5.08989,5.48087,31836.772245001,0
+MPV.US,D,20090731,000000,5.4578,5.50248,5.27419,5.27419,9811.7550802411,0
+MPV.US,D,20090803,000000,5.24355,5.59035,5.17355,5.26122,25884.945725494,0
+MPV.US,D,20090804,000000,5.21282,5.26122,5.01124,5.01124,11559.416666051,0
+MPV.US,D,20090805,000000,4.99817,5.01124,4.81839,4.94535,20985.178890219,0
+MPV.US,D,20090806,000000,4.80524,4.94535,4.80524,4.82713,20656.21927937,0
+MPV.US,D,20090807,000000,5.02872,5.02872,4.82713,4.92346,12890.53187156,0
+MPV.US,D,20090810,000000,4.92346,4.92346,4.77892,4.77892,10003.223832066,0
+MPV.US,D,20090811,000000,4.84904,5.21754,4.84904,5.15597,22499.615241092,0
+MPV.US,D,20090812,000000,5.12101,5.12101,5.06397,5.10786,5693.1400143811,0
+MPV.US,D,20090813,000000,5.04177,5.26544,5.04177,5.20438,12626.753112397,0
+MPV.US,D,20090814,000000,5.3929,5.43188,5.17355,5.30502,52672.238866506,0
+MPV.US,D,20090817,000000,5.3929,5.3929,4.95852,5.14714,25490.80526296,0
+MPV.US,D,20090818,000000,5.26122,5.33997,5.06397,5.15174,21620.69219415,0
+MPV.US,D,20090819,000000,5.28293,5.41449,5.0945,5.37119,22034.183222028,0
+MPV.US,D,20090820,000000,5.31386,5.31386,5.12101,5.12956,14137.11566004,0
+MPV.US,D,20090821,000000,5.21754,5.21754,5.14281,5.15597,6666.7789864292,0
+MPV.US,D,20090824,000000,5.14281,5.20438,5.14281,5.16019,7979.5620774018,0
+MPV.US,D,20090825,000000,5.14281,5.19102,5.04177,5.08566,8128.2558953088,0
+MPV.US,D,20090826,000000,5.09912,5.15174,5.08566,5.15174,19047.067003391,0
+MPV.US,D,20090827,000000,5.0945,5.17355,5.0945,5.17355,2282.3482597904,0
+MPV.US,D,20090828,000000,5.11207,5.13398,5.04177,5.04177,2656.1197061728,0
+MPV.US,D,20090831,000000,5.0945,5.23913,4.93691,4.99817,19058.269962275,0
+MPV.US,D,20090901,000000,4.96312,5.05483,4.87957,4.87957,18016.394786119,0
+MPV.US,D,20090902,000000,4.9105,5.25662,4.88419,5.25662,30067.723192232,0
+MPV.US,D,20090903,000000,5.24355,5.24355,5.05061,5.06397,8052.8905355477,0
+MPV.US,D,20090904,000000,5.01576,5.23913,4.97648,5.23913,9450.2050435497,0
+MPV.US,D,20090908,000000,5.19976,5.2087,5.08989,5.17355,8920.6106236072,0
+MPV.US,D,20090909,000000,5.23913,5.23913,4.89744,4.9105,25378.775674126,0
+MPV.US,D,20090910,000000,4.90598,5.03765,4.89292,4.93249,12867.107502986,0
+MPV.US,D,20090911,000000,4.9807,4.9807,4.90186,4.9105,6226.8082375539,0
+MPV.US,D,20090914,000000,4.9105,5.00672,4.9105,4.97648,11149.999441404,0
+MPV.US,D,20090915,000000,4.96744,5.10786,4.92797,5.06839,17234.224565895,0
+MPV.US,D,20090916,000000,5.0024,5.11207,5.0024,5.0024,10405.511901061,0
+MPV.US,D,20090917,000000,4.96744,5.23491,4.95439,5.15174,90669.620046567,0
+MPV.US,D,20090918,000000,5.09912,5.23491,5.09912,5.23491,2962.6733992549,0
+MPV.US,D,20090921,000000,5.1866,5.21282,5.17797,5.20438,14575.0495073,0
+MPV.US,D,20090922,000000,5.20438,5.22587,5.12956,5.12956,28801.788838408,0
+MPV.US,D,20090923,000000,5.12956,5.16019,5.04177,5.16019,11629.689771775,0
+MPV.US,D,20090924,000000,5.14281,5.18248,5.08989,5.08989,4402.7628411753,0
+MPV.US,D,20090925,000000,5.08566,5.08566,4.99817,5.00672,9639.6368937599,0
+MPV.US,D,20090928,000000,5.17355,5.17355,4.99817,5.03314,12102.250946493,0
+MPV.US,D,20090929,000000,5.11207,5.11207,4.98512,4.99817,22972.17641581,0
+MPV.US,D,20090930,000000,5.05955,5.05955,4.92797,4.94123,22898.847957665,0
+MPV.US,D,20091001,000000,4.9105,4.93249,4.8402,4.89292,17559.110373514,0
+MPV.US,D,20091002,000000,4.8668,4.88419,4.84462,4.84462,10879.091526586,0
+MPV.US,D,20091005,000000,4.82713,5.07682,4.82713,5.00672,17409.3981048,0
+MPV.US,D,20091006,000000,5.01124,5.03765,4.99817,5.02027,9210.869103768,0
+MPV.US,D,20091007,000000,5.02027,5.10786,5.00672,5.01576,12431.210557341,0
+MPV.US,D,20091008,000000,5.0945,5.15174,5.04639,5.15174,18247.583119439,0
+MPV.US,D,20091009,000000,5.21754,5.21754,5.06839,5.19563,9363.6367249052,0
+MPV.US,D,20091012,000000,5.0945,5.21282,5.08566,5.10324,9578.529845305,0
+MPV.US,D,20091013,000000,5.10786,5.17355,5.10786,5.12956,5074.9403741791,0
+MPV.US,D,20091014,000000,5.08115,5.23913,5.08115,5.23913,15836.910057894,0
+MPV.US,D,20091015,000000,5.19563,5.21282,5.08566,5.0945,7513.1116075295,0
+MPV.US,D,20091016,000000,5.18248,5.23049,5.13398,5.19563,10331.164992108,0
+MPV.US,D,20091019,000000,5.1866,5.1866,5.05955,5.09912,10754.840528062,0
+MPV.US,D,20091020,000000,5.16922,5.23491,5.16019,5.21754,14529.219220959,0
+MPV.US,D,20091021,000000,5.23913,5.24355,5.1384,5.21282,16270.770101923,0
+MPV.US,D,20091022,000000,5.1866,5.21754,5.0729,5.08989,17257.64893447,0
+MPV.US,D,20091023,000000,5.08566,5.17797,4.99817,4.99817,20504.470109041,0
+MPV.US,D,20091026,000000,5.02872,5.06839,4.95439,4.95439,16593.619007927,0
+MPV.US,D,20091027,000000,4.98935,5.12533,4.90598,4.94123,18298.505659818,0
+MPV.US,D,20091028,000000,5.11207,5.11207,4.8886,5.07682,21686.891496643,0
+MPV.US,D,20091029,000000,5.09912,5.09912,4.96312,5.08115,15568.039044692,0
+MPV.US,D,20091030,000000,5.09912,5.12956,5.04177,5.05061,11020.65618884,0
+MPV.US,D,20091102,000000,5.02027,5.04177,4.97648,4.9807,17757.708280993,0
+MPV.US,D,20091103,000000,4.9807,4.9807,4.93249,4.93249,1149.8309617596,0
+MPV.US,D,20091104,000000,4.93249,5.04177,4.9105,5.04177,9688.5225325238,0
+MPV.US,D,20091105,000000,4.98512,5.07682,4.93691,5.07682,30836.653551956,0
+MPV.US,D,20091106,000000,5.01576,5.12533,4.95852,5.06839,13527.063626298,0
+MPV.US,D,20091109,000000,5.0945,5.24355,5.05061,5.06397,16928.689323621,0
+MPV.US,D,20091110,000000,4.97176,5.09912,4.95439,5.06397,41828.793118184,0
+MPV.US,D,20091111,000000,5.02027,5.08566,4.93691,5.02872,26252.606467031,0
+MPV.US,D,20091112,000000,4.97648,5.07682,4.95852,5.04177,13185.882605759,0
+MPV.US,D,20091113,000000,5.19563,5.23491,4.93249,5.21282,91371.332652991,0
+MPV.US,D,20091116,000000,5.23049,5.23049,5.02027,5.1162,32921.422355075,0
+MPV.US,D,20091117,000000,5.14714,5.16471,5.05061,5.08115,13943.610006599,0
+MPV.US,D,20091118,000000,5.0729,5.07682,5.06397,5.06397,2419.8391188139,0
+MPV.US,D,20091119,000000,4.96744,5.12956,4.96744,5.10786,4908.9328925433,0
+MPV.US,D,20091120,000000,5.12533,5.23491,5.10786,5.10786,8392.0346544724,0
+MPV.US,D,20091123,000000,5.06397,5.15174,5.02027,5.15174,3877.2422244632,0
+MPV.US,D,20091124,000000,5.15174,5.42785,5.08566,5.26122,20498.359404194,0
+MPV.US,D,20091125,000000,5.26122,5.26122,5.17355,5.25662,1370.8347870048,0
+MPV.US,D,20091127,000000,5.14714,5.14714,5.06397,5.06397,6840.9340745256,0
+MPV.US,D,20091130,000000,5.0945,5.09912,5.04177,5.06839,13003.579911202,0
+MPV.US,D,20091201,000000,5.04177,5.12956,5.04177,5.08989,13705.292517625,0
+MPV.US,D,20091202,000000,5.10324,5.21754,5.10324,5.19563,20512.617715501,0
+MPV.US,D,20091203,000000,5.16471,5.19563,5.05483,5.0729,12694.989316505,0
+MPV.US,D,20091204,000000,5.08566,5.13398,5.05483,5.13398,12678.694103584,0
+MPV.US,D,20091207,000000,5.04639,5.14714,4.94977,4.96312,51632.400591964,0
+MPV.US,D,20091208,000000,4.96312,5.10324,4.96312,5.04177,30359.0001232,0
+MPV.US,D,20091209,000000,5.09912,5.10324,4.95852,4.99817,20574.743214763,0
+MPV.US,D,20091210,000000,4.96312,5.0244,4.96312,5.01576,31885.657883765,0
+MPV.US,D,20091211,000000,5.04177,5.06397,4.99817,5.02027,16823.788890441,0
+MPV.US,D,20091214,000000,5.00672,5.02027,4.93249,4.99817,10102.013560402,0
+MPV.US,D,20091215,000000,5.02027,5.10786,5.02027,5.10786,18174.254661294,0
+MPV.US,D,20091216,000000,5.10786,5.18248,5.08989,5.17797,38660.392655798,0
+MPV.US,D,20091217,000000,5.15174,5.19563,5.15174,5.19563,3988.2533624895,0
+MPV.US,D,20091218,000000,5.05955,5.16922,5.03314,5.10786,13739.919845083,0
+MPV.US,D,20091221,000000,5.19563,5.33134,5.18248,5.26977,17128.305681908,0
+MPV.US,D,20091222,000000,5.35765,5.48087,5.34851,5.35323,17951.213934433,0
+MPV.US,D,20091223,000000,5.30502,5.37934,5.23913,5.26122,10352.552459067,0
+MPV.US,D,20091224,000000,5.32692,5.33134,5.26977,5.26977,3648.0907927573,0
+MPV.US,D,20091228,000000,5.22156,5.31386,5.19102,5.2521,6539.4726354815,0
+MPV.US,D,20091229,000000,5.24355,5.49344,5.13398,5.38347,20379.200659708,0
+MPV.US,D,20091230,000000,5.37581,5.38347,5.08989,5.26122,12322.23632093,0
+MPV.US,D,20091231,000000,5.28764,5.38868,5.26122,5.34851,19157.05969061,0
+MPV.US,D,20100104,000000,5.26122,5.33997,5.26122,5.26544,10958.530689578,0
+MPV.US,D,20100105,000000,5.26122,5.26122,5.18248,5.2521,10338.294147761,0
+MPV.US,D,20100106,000000,5.23049,5.23913,5.16922,5.21282,2401.5070042774,0
+MPV.US,D,20100107,000000,5.19563,5.22587,5.19563,5.19563,11854.76740025,0
+MPV.US,D,20100108,000000,5.23491,5.30934,5.21754,5.28764,15092.422517552,0
+MPV.US,D,20100111,000000,5.34851,5.36217,5.29599,5.36217,13401.794176966,0
+MPV.US,D,20100112,000000,5.3929,5.47626,5.21754,5.39751,24256.442884171,0
+MPV.US,D,20100113,000000,5.35765,5.38347,5.29599,5.37119,7349.1410275088,0
+MPV.US,D,20100114,000000,5.3929,5.48087,5.33997,5.47626,29851.811621024,0
+MPV.US,D,20100115,000000,6.00716,6.00716,5.51966,5.59035,62993.219350537,0
+MPV.US,D,20100119,000000,5.63866,5.63866,5.40547,5.56787,45028.765555606,0
+MPV.US,D,20100120,000000,5.50248,5.60292,5.37119,5.4363,23554.730277748,0
+MPV.US,D,20100121,000000,5.48087,6.13805,5.48087,5.6202,31343.842054131,0
+MPV.US,D,20100122,000000,5.63385,5.63385,5.54607,5.54607,7523.2961156053,0
+MPV.US,D,20100125,000000,5.61215,5.78232,5.52889,5.69905,17594.75615178,0
+MPV.US,D,20100126,000000,5.69905,5.72202,5.54126,5.62453,16135.316144516,0
+MPV.US,D,20100127,000000,5.61215,5.61215,5.50248,5.50709,8594.7063651811,0
+MPV.US,D,20100128,000000,5.52417,5.65545,5.51514,5.61215,20279.392480564,0
+MPV.US,D,20100129,000000,5.54607,5.63385,5.52417,5.53321,16561.028582084,0
+MPV.US,D,20100201,000000,5.52889,5.59035,5.52889,5.55491,13610.576592521,0
+MPV.US,D,20100202,000000,5.50248,5.53782,5.31827,5.37934,29896.623456558,0
+MPV.US,D,20100203,000000,5.38868,5.38868,5.33585,5.37119,6403.0002272655,0
+MPV.US,D,20100204,000000,5.33134,5.37119,5.32692,5.33585,6896.9488689426,0
+MPV.US,D,20100205,000000,5.3929,5.3929,5.30934,5.33997,7452.0045590746,0
+MPV.US,D,20100208,000000,5.37119,5.40998,5.34488,5.34488,10262.928787999,0
+MPV.US,D,20100209,000000,5.32692,5.32692,5.26544,5.30502,11930.132760011,0
+MPV.US,D,20100210,000000,5.31386,5.59035,5.30502,5.32269,32916.330101037,0
+MPV.US,D,20100211,000000,5.33585,5.38347,5.26544,5.26544,25702.643030936,0
+MPV.US,D,20100212,000000,5.31827,5.3929,5.28764,5.28764,4108.4305577842,0
+MPV.US,D,20100216,000000,5.28293,5.29196,5.26977,5.26977,14552.643589534,0
+MPV.US,D,20100217,000000,5.27419,5.30934,5.26544,5.30934,3907.7957486906,0
+MPV.US,D,20100218,000000,5.32692,5.37119,5.28293,5.33585,13176.716548491,0
+MPV.US,D,20100219,000000,5.26544,5.3929,5.26544,5.34851,10204.877091968,0
+MPV.US,D,20100222,000000,5.30069,5.32692,5.23913,5.30502,23024.117406997,0
+MPV.US,D,20100223,000000,5.32692,5.53782,5.32692,5.41449,20424.012495242,0
+MPV.US,D,20100224,000000,5.41449,5.53321,5.32269,5.32692,12974.044837782,0
+MPV.US,D,20100225,000000,5.32692,5.4363,5.32692,5.35323,4400.7259395601,0
+MPV.US,D,20100226,000000,5.57739,5.57739,5.3929,5.41941,6437.6275547233,0
+MPV.US,D,20100301,000000,5.42324,5.48087,5.40144,5.48087,10035.814257909,0
+MPV.US,D,20100302,000000,5.48087,5.48087,5.40998,5.46241,26482.776349545,0
+MPV.US,D,20100303,000000,5.47626,5.47626,5.47155,5.47155,14229.79468353,0
+MPV.US,D,20100304,000000,5.47626,5.48087,5.4578,5.48087,6205.4207705947,0
+MPV.US,D,20100305,000000,5.48087,5.48087,5.4578,5.4578,15967.271761265,0
+MPV.US,D,20100308,000000,5.4578,5.4578,5.37119,5.40998,18450.254830148,0
+MPV.US,D,20100309,000000,5.4578,5.4578,5.37119,5.3929,10260.891886385,0
+MPV.US,D,20100310,000000,5.4363,5.4363,5.41449,5.41941,3387.3673860164,0
+MPV.US,D,20100311,000000,5.40144,5.51514,5.40144,5.50709,10770.117290175,0
+MPV.US,D,20100312,000000,5.4363,5.52417,5.41941,5.4363,14602.547679105,0
+MPV.US,D,20100315,000000,5.51966,5.52417,5.39751,5.4363,14344.879624787,0
+MPV.US,D,20100316,000000,5.47626,5.53782,5.41449,5.48087,15751.360190057,0
+MPV.US,D,20100317,000000,5.42785,5.46241,5.3929,5.45446,7075.1777602694,0
+MPV.US,D,20100318,000000,5.42324,5.4578,5.39751,5.43188,15758.489345711,0
+MPV.US,D,20100319,000000,5.4363,5.52889,5.4363,5.46241,39812.260519172,0
+MPV.US,D,20100322,000000,5.46713,5.50248,5.4578,5.4578,23944.796937051,0
+MPV.US,D,20100323,000000,5.4578,5.51966,5.43188,5.51514,16238.179676081,0
+MPV.US,D,20100324,000000,5.49344,5.51514,5.4363,5.51514,12495.372958219,0
+MPV.US,D,20100325,000000,5.48882,5.52417,5.36217,5.36669,38890.562538311,0
+MPV.US,D,20100326,000000,5.37119,5.44072,5.30502,5.30502,20639.924066449,0
+MPV.US,D,20100329,000000,5.35765,5.37119,5.30502,5.32692,21494.40429401,0
+MPV.US,D,20100330,000000,5.37581,5.3929,5.33585,5.37934,7087.3991699604,0
+MPV.US,D,20100331,000000,5.42785,5.49344,5.42785,5.48087,6971.2957778961,0
+MPV.US,D,20100401,000000,5.44072,5.53782,5.44072,5.53782,14030.178325244,0
+MPV.US,D,20100405,000000,5.53321,5.59035,5.53321,5.58584,36263.977905558,0
+MPV.US,D,20100406,000000,5.51514,5.56404,5.44072,5.55962,22467.02481525,0
+MPV.US,D,20100407,000000,5.50248,5.59035,5.50248,5.59035,4239.8107119622,0
+MPV.US,D,20100408,000000,5.52417,5.67764,5.52417,5.56787,22225.651973854,0
+MPV.US,D,20100409,000000,5.52417,5.52417,5.34851,5.37581,30999.605681169,0
+MPV.US,D,20100412,000000,5.3929,5.51966,5.38868,5.49344,61723.211193483,0
+MPV.US,D,20100413,000000,5.50248,5.50248,5.3929,5.39751,3988.2533624895,0
+MPV.US,D,20100414,000000,5.49344,5.55089,5.42785,5.50248,9363.6367249052,0
+MPV.US,D,20100415,000000,5.51514,5.59035,5.47155,5.52417,20286.521636218,0
+MPV.US,D,20100416,000000,5.53782,5.56787,5.52417,5.56787,6960.0928190127,0
+MPV.US,D,20100419,000000,5.45446,5.65545,5.45446,5.60813,19514.535924071,0
+MPV.US,D,20100420,000000,5.56787,5.65545,5.56787,5.57189,23786.937061876,0
+MPV.US,D,20100421,000000,5.53782,5.61215,5.53782,5.59035,18298.505659818,0
+MPV.US,D,20100422,000000,5.50248,5.51102,5.48087,5.49796,12912.937789327,0
+MPV.US,D,20100423,000000,5.46281,5.56208,5.3118,5.34763,24504.944881221,0
+MPV.US,D,20100426,000000,5.31386,5.55491,5.31386,5.44523,20001.355410095,0
+MPV.US,D,20100427,000000,5.48087,5.54607,5.41449,5.46713,13381.425160815,0
+MPV.US,D,20100428,000000,5.53782,5.53782,5.3929,5.44523,16823.788890441,0
+MPV.US,D,20100429,000000,5.39751,5.54126,5.33585,5.49344,18553.118361714,0
+MPV.US,D,20100430,000000,5.41449,5.49344,5.3929,5.40547,18223.140300058,0
+MPV.US,D,20100503,000000,5.37581,5.45446,5.36217,5.37934,24384.767685927,0
+MPV.US,D,20100504,000000,5.4363,5.54126,5.4363,5.50248,39146.193691014,0
+MPV.US,D,20100505,000000,5.52417,5.52417,5.41941,5.44523,13913.056482372,0
+MPV.US,D,20100506,000000,5.37119,5.50248,5.28293,5.50248,32481.4516062,0
+MPV.US,D,20100507,000000,5.53782,5.81315,5.37934,5.41449,59090.515855884,0
+MPV.US,D,20100510,000000,5.43188,5.54126,5.41449,5.49796,59941.940731022,0
+MPV.US,D,20100511,000000,5.48882,5.56787,5.48882,5.56787,33551.843404968,0
+MPV.US,D,20100512,000000,5.66871,5.87903,5.64249,5.64249,29787.649220147,0
+MPV.US,D,20100513,000000,5.75246,5.81009,5.51102,5.76513,10192.655682277,0
+MPV.US,D,20100514,000000,5.69905,5.69905,5.60292,5.66449,9575.4744928822,0
+MPV.US,D,20100517,000000,5.73901,5.77966,5.49344,5.50248,18963.554037169,0
+MPV.US,D,20100518,000000,5.48087,5.54126,5.47155,5.50248,23492.604778484,0
+MPV.US,D,20100519,000000,5.48087,5.53782,5.46241,5.46241,17020.349896303,0
+MPV.US,D,20100520,000000,5.44072,5.46241,5.41449,5.41449,8082.4256089676,0
+MPV.US,D,20100521,000000,5.3929,5.4363,5.33997,5.33997,22850.980769708,0
+MPV.US,D,20100524,000000,5.45446,5.45446,5.36217,5.41449,5132.9920702113,0
+MPV.US,D,20100525,000000,5.37119,5.4578,5.35323,5.40998,9575.4744928822,0
+MPV.US,D,20100526,000000,5.3929,5.58132,5.3929,5.58132,5359.0881494944,0
+MPV.US,D,20100527,000000,5.51102,5.54607,5.47626,5.47626,14482.37048381,0
+MPV.US,D,20100528,000000,5.48087,5.58584,5.47155,5.50709,46555.42331617,0
+MPV.US,D,20100601,000000,5.55089,5.59035,5.37934,5.41941,59263.652493173,0
+MPV.US,D,20100602,000000,5.41449,5.4849,5.30502,5.36217,24409.210505308,0
+MPV.US,D,20100603,000000,5.41941,5.42785,5.38868,5.38868,2582.7912480269,0
+MPV.US,D,20100604,000000,5.28293,5.36669,5.26122,5.2787,32844.020093699,0
+MPV.US,D,20100607,000000,5.26122,5.31827,5.26122,5.27419,8394.0715560876,0
+MPV.US,D,20100608,000000,5.29196,5.40547,5.29196,5.35765,6732.978288922,0
+MPV.US,D,20100609,000000,5.36217,5.38347,5.31827,5.31827,73315.218285376,0
+MPV.US,D,20100610,000000,5.42324,5.42324,5.26977,5.30069,9704.8177454451,0
+MPV.US,D,20100611,000000,5.32692,5.41449,5.28293,5.32269,41520.202523487,0
+MPV.US,D,20100614,000000,5.40998,5.91909,5.3929,5.69905,121891.24800379,0
+MPV.US,D,20100615,000000,5.65545,5.67283,5.48087,5.63385,10189.600329854,0
+MPV.US,D,20100616,000000,5.48087,5.65074,5.48087,5.61215,14022.030718784,0
+MPV.US,D,20100617,000000,5.69542,5.69542,5.48882,5.49796,10822.058281362,0
+MPV.US,D,20100618,000000,5.64671,5.64671,5.48882,5.48882,12128.730667489,0
+MPV.US,D,20100621,000000,5.46241,5.49796,5.46241,5.4849,7074.1593094618,0
+MPV.US,D,20100622,000000,5.59399,5.64249,5.48087,5.63385,7071.1039570391,0
+MPV.US,D,20100623,000000,5.51102,5.59035,5.50248,5.52417,19898.49187853,0
+MPV.US,D,20100624,000000,5.5984,5.5984,5.53782,5.53782,910.49502197795,0
+MPV.US,D,20100625,000000,5.54607,5.64249,5.54607,5.64249,6990.6463432401,0
+MPV.US,D,20100628,000000,5.64249,5.65074,5.59399,5.64671,9670.1904179873,0
+MPV.US,D,20100629,000000,5.65074,5.69905,5.65074,5.69139,23281.785461315,0
+MPV.US,D,20100630,000000,5.69601,5.69601,5.61559,5.66017,16381.78123995,0
+MPV.US,D,20100701,000000,5.69905,5.69905,5.61215,5.69905,18528.675542332,0
+MPV.US,D,20100702,000000,5.58132,5.62453,5.56404,5.62453,7301.2738395525,0
+MPV.US,D,20100706,000000,5.69905,5.69905,5.4363,5.50248,18226.19565248,0
+MPV.US,D,20100707,000000,5.56787,5.56787,5.4578,5.48087,18820.970924108,0
+MPV.US,D,20100708,000000,5.41941,5.50709,5.41941,5.50709,8212.787312338,0
+MPV.US,D,20100709,000000,5.56404,5.69905,5.48882,5.65074,28453.478662215,0
+MPV.US,D,20100712,000000,5.69139,5.69905,5.49344,5.53782,6797.1406897996,0
+MPV.US,D,20100713,000000,5.51966,5.64249,5.51966,5.60292,3877.2422244632,0
+MPV.US,D,20100714,000000,5.67764,5.78232,5.56787,5.56787,11016.58238561,0
+MPV.US,D,20100715,000000,5.54607,5.57739,5.54607,5.56404,2214.1120556824,0
+MPV.US,D,20100716,000000,5.70367,5.71761,5.59035,5.69139,9352.4337660218,0
+MPV.US,D,20100719,000000,5.64249,5.67283,5.54607,5.60813,7074.1593094618,0
+MPV.US,D,20100720,000000,5.63385,5.65074,5.61215,5.65074,4331.4712846445,0
+MPV.US,D,20100721,000000,5.6202,5.62453,5.61215,5.61215,7992.8019379004,0
+MPV.US,D,20100722,000000,5.68167,5.68167,5.64249,5.64249,4094.172246478,0
+MPV.US,D,20100723,000000,5.64249,5.71761,5.52417,5.69905,14179.890593959,0
+MPV.US,D,20100726,000000,5.69905,5.69905,5.63385,5.65545,12426.118303303,0
+MPV.US,D,20100727,000000,5.60292,5.63866,5.57739,5.61215,14597.455425067,0
+MPV.US,D,20100728,000000,5.63866,5.69542,5.5984,5.64249,7483.5765341096,0
+MPV.US,D,20100729,000000,5.56787,5.61215,5.4578,5.55089,11542.103002323,0
+MPV.US,D,20100730,000000,5.52417,5.59399,5.48087,5.55089,11608.302304815,0
+MPV.US,D,20100802,000000,5.56404,5.68167,5.56404,5.59035,7074.1593094618,0
+MPV.US,D,20100803,000000,5.65074,5.75619,5.65074,5.70367,27954.4377665,0
+MPV.US,D,20100804,000000,5.65545,5.74392,5.60813,5.60813,16704.630145953,0
+MPV.US,D,20100805,000000,5.56787,5.56787,5.48882,5.56787,5247.0585606604,0
+MPV.US,D,20100806,000000,5.55089,5.58584,5.55089,5.57739,10722.250102219,0
+MPV.US,D,20100809,000000,5.54607,5.61215,5.54607,5.61215,27233.374594732,0
+MPV.US,D,20100810,000000,5.59035,5.81009,5.59035,5.69905,22672.751878381,0
+MPV.US,D,20100811,000000,5.73901,5.78761,5.67283,5.77475,10155.991453203,0
+MPV.US,D,20100812,000000,5.63385,5.87382,5.63385,5.87382,10839.371945091,0
+MPV.US,D,20100813,000000,6.06402,6.08542,5.85262,5.99381,48830.642420307,0
+MPV.US,D,20100816,000000,6.03269,6.03269,5.79625,5.93587,33644.522428458,0
+MPV.US,D,20100817,000000,6.0377,6.0377,5.54607,5.61215,26835.160328968,0
+MPV.US,D,20100818,000000,5.69905,5.71289,5.57739,5.69542,20819.171408583,0
+MPV.US,D,20100819,000000,5.73459,5.73901,5.67283,5.67283,7870.5878409906,0
+MPV.US,D,20100820,000000,5.64671,5.69139,5.61215,5.6202,21601.341628806,0
+MPV.US,D,20100823,000000,5.59399,6.01924,5.59399,5.85262,29636.918500625,0
+MPV.US,D,20100824,000000,5.90976,6.10692,5.80588,5.87048,32153.510446159,0
+MPV.US,D,20100825,000000,5.80588,5.81009,5.72202,5.76513,4331.4712846445,0
+MPV.US,D,20100826,000000,5.8478,6.09435,5.76513,5.76513,6158.5720334459,0
+MPV.US,D,20100827,000000,5.69905,5.78761,5.69905,5.78232,6631.1332081638,0
+MPV.US,D,20100830,000000,5.76984,5.76984,5.71761,5.72202,7983.6358806322,0
+MPV.US,D,20100831,000000,5.66871,5.7449,5.66871,5.72271,12470.930138837,0
+MPV.US,D,20100901,000000,5.77966,5.77966,5.67764,5.72202,9012.2711962896,0
+MPV.US,D,20100902,000000,5.67283,5.73018,5.66449,5.66449,5701.2876208418,0
+MPV.US,D,20100903,000000,5.67283,5.72202,5.67283,5.72202,11473.866798214,0
+MPV.US,D,20100907,000000,5.67764,5.87048,5.67764,5.78232,10867.888567703,0
+MPV.US,D,20100908,000000,5.72202,5.88384,5.72202,5.88384,15466.193963934,0
+MPV.US,D,20100909,000000,5.8264,5.8264,5.73901,5.73901,7301.2738395525,0
+MPV.US,D,20100910,000000,5.79625,5.91909,5.79625,5.91909,16830.918046093,0
+MPV.US,D,20100913,000000,5.91909,5.91909,5.85762,5.91909,6515.0298160995,0
+MPV.US,D,20100914,000000,6.02788,6.02788,5.83141,5.97112,14972.245322257,0
+MPV.US,D,20100915,000000,5.98497,5.98497,5.8478,5.86656,4902.8221876978,0
+MPV.US,D,20100916,000000,5.83533,5.93587,5.72566,5.89778,11123.519720406,0
+MPV.US,D,20100917,000000,5.95758,5.95758,5.74392,5.88787,13520.952921453,0
+MPV.US,D,20100920,000000,5.83141,6.02788,5.78761,5.78761,13344.760931742,0
+MPV.US,D,20100921,000000,5.84025,5.93587,5.83141,5.90082,14756.33375105,0
+MPV.US,D,20100922,000000,5.88787,5.88787,5.74853,5.75246,65594.3427131,0
+MPV.US,D,20100923,000000,5.81009,5.91909,5.74392,5.91909,33989.777252229,0
+MPV.US,D,20100924,000000,5.91909,5.95758,5.82159,5.85262,36635.712450325,0
+MPV.US,D,20100927,000000,5.91909,6.04535,5.89778,5.91457,10606.146710155,0
+MPV.US,D,20100928,000000,5.9671,5.98497,5.87048,5.91909,13089.129779038,0
+MPV.US,D,20100929,000000,5.93587,6.00716,5.91909,5.91909,9575.4744928822,0
+MPV.US,D,20100930,000000,5.94088,6.06834,5.91909,6.06402,71516.634159187,0
+MPV.US,D,20101001,000000,6.07207,6.09435,6.0377,6.09435,6017.0073711921,0
+MPV.US,D,20101004,000000,6.07207,6.09023,5.94088,5.9671,10830.205887823,0
+MPV.US,D,20101005,000000,5.95503,6.09023,5.95503,6.00716,10177.378920163,0
+MPV.US,D,20101006,000000,5.94088,5.98497,5.94088,5.97112,5325.4792728442,0
+MPV.US,D,20101007,000000,5.93155,6.0536,5.93155,5.95503,17424.674866914,0
+MPV.US,D,20101008,000000,5.9671,6.04172,5.94088,5.96249,33982.648096575,0
+MPV.US,D,20101011,000000,5.98124,5.98861,5.92782,5.94088,28182.570747398,0
+MPV.US,D,20101012,000000,5.91909,6.11664,5.91909,5.98497,34976.656084775,0
+MPV.US,D,20101013,000000,5.93587,5.99666,5.93587,5.98497,13371.240652739,0
+MPV.US,D,20101014,000000,6.02788,6.06834,6.00716,6.06402,4100.2829513235,0
+MPV.US,D,20101015,000000,6.05871,6.07207,5.98497,6.02356,19388.248023931,0
+MPV.US,D,20101018,000000,6.10319,6.26049,6.10319,6.16436,6158.5720334459,0
+MPV.US,D,20101019,000000,6.15965,6.16436,6.14267,6.15592,4793.8479512866,0
+MPV.US,D,20101020,000000,6.0536,6.13805,6.04987,6.12479,6709.5539203476,0
+MPV.US,D,20101021,000000,6.04172,6.13805,6.04172,6.07207,6278.7492287406,0
+MPV.US,D,20101022,000000,6.15965,6.15965,6.04172,6.04172,5506.7635165937,0
+MPV.US,D,20101025,000000,6.10692,6.13805,6.0377,6.0536,15967.271761265,0
+MPV.US,D,20101026,000000,6.09435,6.09435,6.02788,6.03269,18338.225241314,0
+MPV.US,D,20101027,000000,6.04172,6.23476,6.0377,6.23476,15156.584918429,0
+MPV.US,D,20101028,000000,6.17792,6.22053,6.10692,6.11664,4533.1245445457,0
+MPV.US,D,20101029,000000,6.08178,6.26432,6.0698,6.13687,11461.645388524,0
+MPV.US,D,20101101,000000,6.081,6.28661,6.02788,6.04535,76388.902822658,0
+MPV.US,D,20101102,000000,6.0377,6.0377,6.0377,6.0377,3648.0907927573,0
+MPV.US,D,20101103,000000,6.02788,6.02788,5.98124,6.00716,3691.8841774833,0
+MPV.US,D,20101104,000000,6.02788,6.0536,5.91909,5.94992,33342.042538607,0
+MPV.US,D,20101105,000000,5.97613,5.97613,5.81009,5.91909,21299.880189762,0
+MPV.US,D,20101108,000000,5.9671,6.076,5.91909,5.99666,10753.822077254,0
+MPV.US,D,20101109,000000,5.96249,6.07207,5.96249,6.0377,20352.720938711,0
+MPV.US,D,20101110,000000,6.081,6.09435,5.97112,5.98861,17843.25814883,0
+MPV.US,D,20101111,000000,6.01492,6.02788,5.93587,6.02788,16628.246335384,0
+MPV.US,D,20101112,000000,6.18616,6.18616,5.98497,6.14267,14022.030718784,0
+MPV.US,D,20101115,000000,6.21218,6.21218,5.99381,6.081,40249.175915625,0
+MPV.US,D,20101116,000000,6.04987,6.076,5.94511,6.01924,14314.326100559,0
+MPV.US,D,20101117,000000,5.98497,6.01924,5.85762,5.9237,30090.129109998,0
+MPV.US,D,20101118,000000,6.00215,6.12047,5.9237,6.06402,28053.227494835,0
+MPV.US,D,20101119,000000,5.98861,6.12941,5.94088,5.94088,7245.2590451355,0
+MPV.US,D,20101122,000000,6.00215,6.00716,5.96249,5.96249,6846.0263285635,0
+MPV.US,D,20101123,000000,5.97613,6.11664,5.97613,6.11664,16723.980711297,0
+MPV.US,D,20101124,000000,6.13805,6.13805,5.98124,6.05871,9237.3488247651,0
+MPV.US,D,20101126,000000,6.05871,6.05871,6.00716,6.00716,2033.8462627405,0
+MPV.US,D,20101129,000000,6.00716,6.07207,5.98861,6.02356,8946.0718937968,0
+MPV.US,D,20101130,000000,6.09307,6.13294,6.07521,6.13294,2737.5957707793,0
+MPV.US,D,20101201,000000,6.13294,6.13294,5.98497,6.00716,67652.631795223,0
+MPV.US,D,20101202,000000,5.99381,6.0377,5.94511,5.94511,24201.446540562,0
+MPV.US,D,20101203,000000,5.96249,5.99381,5.96249,5.98861,10563.371776236,0
+MPV.US,D,20101206,000000,5.97112,5.99666,5.92782,5.9671,29851.811621024,0
+MPV.US,D,20101207,000000,6.01924,6.01924,5.89778,5.94088,32698.381628215,0
+MPV.US,D,20101208,000000,6.00716,6.00716,5.87382,5.91457,30026.985159929,0
+MPV.US,D,20101209,000000,6.01492,6.01492,5.88787,5.9237,35917.70463098,0
+MPV.US,D,20101210,000000,5.91909,5.96249,5.85262,5.87382,21876.323346853,0
+MPV.US,D,20101213,000000,5.89778,5.91909,5.81009,5.85262,28874.098845746,0
+MPV.US,D,20101214,000000,5.81009,5.91457,5.81009,5.91457,16985.722568846,0
+MPV.US,D,20101215,000000,5.87382,5.89778,5.81315,5.83533,12274.369132973,0
+MPV.US,D,20101216,000000,5.85262,6.12941,5.84447,5.95758,15522.208758351,0
+MPV.US,D,20101217,000000,6.02356,6.04535,5.98124,6.04172,5177.8039057449,0
+MPV.US,D,20101220,000000,6.076,6.10319,5.94088,5.94088,33323.71042407,0
+MPV.US,D,20101221,000000,6.00215,6.06402,5.96249,6.02788,20001.355410095,0
+MPV.US,D,20101222,000000,6.02788,6.05871,5.9671,6.03269,15384.717899327,0
+MPV.US,D,20101223,000000,6.00716,6.05871,5.9671,6.05871,2521.684199572,0
+MPV.US,D,20101227,000000,6.00215,6.08542,5.98861,6.08542,32547.650908693,0
+MPV.US,D,20101228,000000,6.10319,6.13805,6.05871,6.13294,9603.9911154945,0
+MPV.US,D,20101229,000000,6.13805,6.13805,6.0488,6.12479,5816.3725620985,0
+MPV.US,D,20101230,000000,6.07521,6.22769,5.98242,6.05233,21526.994719852,0
+MPV.US,D,20101231,000000,6.13991,6.13991,6.04673,6.08405,6314.3950070059,0
+MPV.US,D,20110103,000000,6.19519,6.19519,6.08542,6.13805,10861.777862858,0
+MPV.US,D,20110104,000000,6.15592,6.16436,6.0377,6.0377,8296.3002785597,0
+MPV.US,D,20110105,000000,6.10319,6.11125,6.02788,6.11125,4400.7259395601,0
+MPV.US,D,20110106,000000,6.11125,6.13294,6.02788,6.02788,12768.31777465,0
+MPV.US,D,20110107,000000,6.00716,6.05871,6.00215,6.05871,2622.5108295226,0
+MPV.US,D,20110110,000000,6.09435,6.17792,6.09435,6.17389,30199.103346409,0
+MPV.US,D,20110111,000000,6.2166,6.24704,6.0536,6.22564,18015.376335311,0
+MPV.US,D,20110112,000000,6.24252,6.24252,6.09877,6.12047,8239.2670333352,0
+MPV.US,D,20110113,000000,6.20354,6.23859,6.15592,6.23859,9519.4596984652,0
+MPV.US,D,20110114,000000,6.38882,6.50625,6.24252,6.29191,40174.829006671,0
+MPV.US,D,20110118,000000,6.44537,6.54524,6.12941,6.20354,80999.429628579,0
+MPV.US,D,20110119,000000,6.20894,6.20894,6.09435,6.09435,18705.885982851,0
+MPV.US,D,20110120,000000,6.1514,6.46197,6.1514,6.18165,25947.071224756,0
+MPV.US,D,20110121,000000,6.374,6.37842,6.22053,6.25676,29639.973853048,0
+MPV.US,D,20110124,000000,6.3138,6.50625,6.26952,6.33962,25043.705358432,0
+MPV.US,D,20110125,000000,6.4278,6.51048,6.33609,6.51048,33200.477876353,0
+MPV.US,D,20110126,000000,6.46609,6.48475,6.26952,6.26952,25886.98262711,0
+MPV.US,D,20110127,000000,6.27355,6.3307,6.26952,6.3307,9144.6698012752,0
+MPV.US,D,20110128,000000,6.27355,6.34807,6.22564,6.22564,11167.313105132,0
+MPV.US,D,20110131,000000,6.21297,6.28749,6.18056,6.18056,16234.105872851,0
+MPV.US,D,20110201,000000,6.20354,6.29535,6.13805,6.19067,30187.900387526,0
+MPV.US,D,20110202,000000,6.26952,6.28268,6.14267,6.22564,6946.8529585141,0
+MPV.US,D,20110203,000000,6.20894,6.20894,6.15965,6.16937,15792.09822236,0
+MPV.US,D,20110204,000000,6.18616,6.53296,6.18616,6.23015,26836.178779775,0
+MPV.US,D,20110207,000000,6.25165,6.32697,6.25165,6.30506,9035.695564864,0
+MPV.US,D,20110208,000000,6.33962,6.42387,6.27816,6.27816,7435.7093461533,0
+MPV.US,D,20110209,000000,6.35789,6.374,6.27355,6.27355,4145.0947868571,0
+MPV.US,D,20110210,000000,6.29535,6.4011,6.25676,6.27355,10575.593185928,0
+MPV.US,D,20110211,000000,6.28268,6.49781,6.27816,6.36251,16466.31265698,0
+MPV.US,D,20110214,000000,6.33609,6.37842,6.33609,6.33962,8833.0238541552,0
+MPV.US,D,20110215,000000,6.33609,6.35789,6.29535,6.30506,8455.1786045425,0
+MPV.US,D,20110216,000000,6.30506,6.45019,6.30506,6.36251,9675.2826720252,0
+MPV.US,D,20110218,000000,6.30055,6.35269,6.28268,6.30055,8598.7801684115,0
+MPV.US,D,20110222,000000,6.3138,6.34355,6.28268,6.34355,21691.983750681,0
+MPV.US,D,20110223,000000,6.33609,6.42387,6.3307,6.38361,9258.7362917243,0
+MPV.US,D,20110224,000000,6.3084,6.44537,6.29191,6.44537,5845.9076355184,0
+MPV.US,D,20110225,000000,6.40964,6.67229,6.32176,6.61996,30750.085233312,0
+MPV.US,D,20110228,000000,6.61996,7.0137,6.46816,6.87416,32172.861011503,0
+MPV.US,D,20110301,000000,6.83852,6.83852,6.58088,6.58088,13115.609500036,0
+MPV.US,D,20110302,000000,6.58088,6.59914,6.51048,6.55554,13127.830909727,0
+MPV.US,D,20110303,000000,6.55554,6.68191,6.55554,6.58088,16135.316144516,0
+MPV.US,D,20110304,000000,6.47543,6.64224,6.47543,6.64224,14764.48135751,0
+MPV.US,D,20110307,000000,6.57606,6.64224,6.57606,6.60209,7752.4475473111,0
+MPV.US,D,20110308,000000,6.79601,6.79601,6.53296,6.59452,28225.345681317,0
+MPV.US,D,20110309,000000,6.75221,6.94457,6.24704,6.92699,40837.840482407,0
+MPV.US,D,20110310,000000,6.83852,6.8777,6.64224,6.66051,19332.233229514,0
+MPV.US,D,20110311,000000,6.60209,6.65049,6.57606,6.59914,17987.878163506,0
+MPV.US,D,20110314,000000,6.5904,6.67229,6.58638,6.64558,9606.0280171097,0
+MPV.US,D,20110315,000000,6.58638,6.66522,6.58638,6.61161,5391.678575337,0
+MPV.US,D,20110316,000000,6.72511,6.77479,6.64224,6.64558,12319.180968507,0
+MPV.US,D,20110317,000000,6.64224,6.72325,6.57479,6.58579,23396.870402573,0
+MPV.US,D,20110318,000000,6.66895,6.73887,6.61996,6.66522,8171.0308292272,0
+MPV.US,D,20110321,000000,6.72089,6.78177,6.64224,6.64224,18165.088604025,0
+MPV.US,D,20110322,000000,6.61161,6.6338,6.6063,6.62958,14122.857348734,0
+MPV.US,D,20110323,000000,6.69036,6.69517,6.5904,6.59452,19764.056371928,0
+MPV.US,D,20110324,000000,6.59452,6.61996,6.59452,6.61996,7001.8493021235,0
+MPV.US,D,20110325,000000,6.62546,6.66895,6.59914,6.61623,20578.817017994,0
+MPV.US,D,20110328,000000,6.61161,6.61996,6.5904,6.5904,7589.4954180981,0
+MPV.US,D,20110329,000000,6.61623,6.61623,6.53296,6.53561,20404.661929897,0
+MPV.US,D,20110330,000000,6.57606,6.59914,6.53296,6.53296,21463.850769782,0
+MPV.US,D,20110331,000000,6.56929,6.56929,6.46737,6.49045,28401.537671028,0
+MPV.US,D,20110401,000000,6.4928,6.52481,6.48809,6.52481,14057.676497049,0
+MPV.US,D,20110404,000000,6.47071,6.51048,6.44008,6.45804,14017.956915553,0
+MPV.US,D,20110405,000000,6.43124,6.44106,6.42496,6.42496,3531.987400693,0
+MPV.US,D,20110406,000000,6.43517,6.44008,6.42387,6.4278,6963.1481714354,0
+MPV.US,D,20110407,000000,6.4823,6.49978,6.3573,6.42496,19240.572656831,0
+MPV.US,D,20110408,000000,6.40483,6.41494,6.28612,6.30389,20535.023633268,0
+MPV.US,D,20110411,000000,6.35269,6.35789,6.25165,6.27355,7129.1556530712,0
+MPV.US,D,20110412,000000,6.26786,6.30723,6.09307,6.18214,19200.853075336,0
+MPV.US,D,20110413,000000,6.19981,6.33609,6.19981,6.33609,34131.341914483,0
+MPV.US,D,20110414,000000,6.35269,6.35789,6.3138,6.35789,14957.987010951,0
+MPV.US,D,20110415,000000,6.33492,6.33492,6.14267,6.20551,38812.141826127,0
+MPV.US,D,20110418,000000,6.24959,6.28985,6.24959,6.28612,12539.166342944,0
+MPV.US,D,20110419,000000,6.2762,6.43124,6.2762,6.37842,9648.8029510281,0
+MPV.US,D,20110420,000000,6.52265,6.55889,6.44655,6.55889,12847.756937642,0
+MPV.US,D,20110421,000000,6.54867,6.55407,6.43124,6.47296,19682.580307322,0
+MPV.US,D,20110425,000000,6.46816,6.65609,6.44106,6.65609,27532.799132161,0
+MPV.US,D,20110426,000000,6.60209,6.61092,6.41494,6.43644,34123.194308022,0
+MPV.US,D,20110427,000000,6.4011,6.54396,6.4011,6.49978,9852.4931125444,0
+MPV.US,D,20110428,000000,6.44655,6.57115,6.44655,6.52678,12083.918831956,0
+MPV.US,D,20110429,000000,6.47758,6.53296,6.47758,6.53296,4700.1504769891,0
+MPV.US,D,20110502,000000,6.52265,6.64224,6.49978,6.56693,16990.814822884,0
+MPV.US,D,20110503,000000,6.56693,6.70234,6.53227,6.67759,21200.072010618,0
+MPV.US,D,20110504,000000,6.58029,6.67759,6.53483,6.53905,15907.183163617,0
+MPV.US,D,20110505,000000,6.46816,6.6338,6.46816,6.6338,19432.041408657,0
+MPV.US,D,20110506,000000,6.74122,6.791,6.64224,6.76743,47590.169336673,0
+MPV.US,D,20110509,000000,6.76743,6.791,6.70234,6.791,49231.912038495,0
+MPV.US,D,20110510,000000,6.81172,6.84844,6.66895,6.6826,16921.560167968,0
+MPV.US,D,20110511,000000,6.66099,6.73719,6.59394,6.72325,26746.555108708,0
+MPV.US,D,20110512,000000,6.77755,6.82674,6.72325,6.77755,43788.292471971,0
+MPV.US,D,20110513,000000,6.77755,6.81172,6.6826,6.81172,11274.250439928,0
+MPV.US,D,20110516,000000,6.83509,6.83509,6.74534,6.75379,7085.3622683452,0
+MPV.US,D,20110517,000000,6.74534,6.78472,6.74534,6.74966,6851.1185826014,0
+MPV.US,D,20110518,000000,6.71402,6.83509,6.62546,6.72806,13312.170505899,0
+MPV.US,D,20110519,000000,6.67307,6.791,6.66895,6.77254,5879.5165121686,0
+MPV.US,D,20110520,000000,6.74534,6.77755,6.70234,6.72325,7553.8496398327,0
+MPV.US,D,20110523,000000,6.70234,6.76341,6.63016,6.63016,10895.386739508,0
+MPV.US,D,20110524,000000,6.64224,6.67759,6.64224,6.67759,3620.5926209526,0
+MPV.US,D,20110525,000000,6.67759,6.76341,6.64647,6.74966,29303.885086546,0
+MPV.US,D,20110526,000000,6.78472,6.83509,6.73719,6.73719,11424.981159451,0
+MPV.US,D,20110527,000000,6.83509,6.85208,6.78472,6.83145,2787.4998603508,0
+MPV.US,D,20110531,000000,6.76341,6.76341,6.66237,6.72257,11921.98515355,0
+MPV.US,D,20110601,000000,6.72325,6.87858,6.64224,6.80799,19684.617208938,0
+MPV.US,D,20110602,000000,6.80799,6.81172,6.74122,6.74122,12644.066776126,0
+MPV.US,D,20110603,000000,6.61092,6.81172,6.61092,6.75379,13959.905219521,0
+MPV.US,D,20110606,000000,6.76743,6.80799,6.61996,6.73719,8633.4074958692,0
+MPV.US,D,20110607,000000,6.79954,6.80799,6.75908,6.80799,10902.515895161,0
+MPV.US,D,20110608,000000,6.80445,6.80445,6.67759,6.74534,6847.0447793711,0
+MPV.US,D,20110609,000000,6.70921,6.80445,6.69674,6.74122,20889.444514306,0
+MPV.US,D,20110610,000000,6.69674,6.74966,6.6338,6.64224,14119.801996312,0
+MPV.US,D,20110613,000000,6.67307,6.70921,6.59855,6.61623,12083.918831956,0
+MPV.US,D,20110614,000000,6.70234,6.71893,6.60209,6.61092,22609.607928312,0
+MPV.US,D,20110615,000000,6.64647,6.66099,6.56693,6.58982,9739.4450729029,0
+MPV.US,D,20110616,000000,6.63263,6.63263,6.4876,6.51362,20657.237730178,0
+MPV.US,D,20110617,000000,6.50744,6.58982,6.43124,6.43124,67710.683491255,0
+MPV.US,D,20110620,000000,6.43124,6.65118,6.41032,6.65118,26421.66930109,0
+MPV.US,D,20110621,000000,6.62546,6.65609,6.54867,6.6063,17672.158413156,0
+MPV.US,D,20110622,000000,6.54396,6.66099,6.52265,6.55889,12834.517077143,0
+MPV.US,D,20110623,000000,6.54867,6.70234,6.54867,6.59855,26047.897854707,0
+MPV.US,D,20110624,000000,6.58982,6.72806,6.58982,6.59855,24550.775167562,0
+MPV.US,D,20110627,000000,6.69674,6.73277,6.66099,6.6826,12389.45407423,0
+MPV.US,D,20110628,000000,6.70234,6.70234,6.65609,6.65609,5174.7485533221,0
+MPV.US,D,20110629,000000,6.70234,6.74534,6.66581,6.72325,17143.582444021,0
+MPV.US,D,20110630,000000,6.72257,6.73169,6.67573,6.67573,7015.0891626221,0
+MPV.US,D,20110701,000000,6.69674,6.74534,6.6555,6.70145,9286.234463529,0
+MPV.US,D,20110705,000000,6.77755,6.80524,6.70489,6.71893,5897.8486267051,0
+MPV.US,D,20110706,000000,6.77392,6.77755,6.72325,6.74122,6695.2956090414,0
+MPV.US,D,20110707,000000,6.77755,6.92366,6.74966,6.8507,23509.918442214,0
+MPV.US,D,20110708,000000,6.8777,6.99661,6.82841,6.95095,12460.745630761,0
+MPV.US,D,20110711,000000,6.8939,7.25013,6.81172,6.95095,31416.152061469,0
+MPV.US,D,20110712,000000,6.94585,7.07358,6.81388,6.8507,53305.715268821,0
+MPV.US,D,20110713,000000,6.89812,6.93367,6.88801,6.90254,17687.435175269,0
+MPV.US,D,20110714,000000,6.90981,6.96774,6.791,6.791,34217.910233127,0
+MPV.US,D,20110715,000000,6.80524,6.90529,6.80524,6.87211,30201.140248025,0
+MPV.US,D,20110718,000000,6.91482,7.07289,6.8671,7.0137,54782.468939814,0
+MPV.US,D,20110719,000000,6.98228,6.98228,6.92366,6.94585,12407.786188767,0
+MPV.US,D,20110720,000000,6.90254,6.96037,6.70234,6.90588,35840.302369604,0
+MPV.US,D,20110721,000000,6.96401,7.03598,6.81172,6.82674,11081.763237295,0
+MPV.US,D,20110722,000000,6.90038,6.90038,6.84019,6.8777,5556.6676061652,0
+MPV.US,D,20110725,000000,6.82841,6.95095,6.81388,6.8507,15419.345226785,0
+MPV.US,D,20110726,000000,6.83705,6.87211,6.83705,6.85492,21843.732921011,0
+MPV.US,D,20110727,000000,6.85492,6.97805,6.82841,6.97805,10909.645050814,0
+MPV.US,D,20110728,000000,7.0183,7.02882,6.95615,6.95615,11109.261409101,0
+MPV.US,D,20110729,000000,6.92994,7.11493,6.92562,6.99091,17090.623002027,0
+MPV.US,D,20110801,000000,7.12376,7.12376,6.97805,7.03755,12424.081401688,0
+MPV.US,D,20110802,000000,7.07358,7.07358,6.818,6.85983,55228.550393535,0
+MPV.US,D,20110803,000000,6.84019,6.90922,6.84019,6.85983,13631.96405948,0
+MPV.US,D,20110804,000000,6.86562,6.92699,6.70489,6.71402,20684.735901982,0
+MPV.US,D,20110805,000000,6.72325,6.73719,6.35985,6.56929,39004.629028761,0
+MPV.US,D,20110808,000000,6.24498,6.38774,6.13687,6.19568,76541.670443795,0
+MPV.US,D,20110809,000000,6.19568,6.78668,6.13687,6.35985,61304.627911567,0
+MPV.US,D,20110810,000000,6.18616,6.45539,6.02277,6.18165,58616.936230359,0
+MPV.US,D,20110811,000000,6.15513,6.70489,5.93627,6.70489,63131.728660369,0
+MPV.US,D,20110812,000000,6.818,6.92366,6.66051,6.83705,46561.534021016,0
+MPV.US,D,20110815,000000,6.8507,6.96401,6.82841,6.92699,26045.860953092,0
+MPV.US,D,20110816,000000,6.79247,6.93209,6.74966,6.85492,14995.669690832,0
+MPV.US,D,20110817,000000,6.818,6.92699,6.77392,6.80946,17159.877656943,0
+MPV.US,D,20110818,000000,6.74534,6.80946,6.74534,6.80946,8137.421952577,0
+MPV.US,D,20110819,000000,6.73719,6.90922,6.73719,6.82841,28387.279359722,0
+MPV.US,D,20110822,000000,6.76891,6.79247,6.71402,6.71402,4393.596783907,0
+MPV.US,D,20110823,000000,6.71402,6.84019,6.71402,6.764,7857.3479804921,0
+MPV.US,D,20110824,000000,6.80946,6.80946,6.72806,6.74966,5335.66378092,0
+MPV.US,D,20110825,000000,6.74966,6.97805,6.74966,6.78668,5003.6488176484,0
+MPV.US,D,20110826,000000,6.84019,6.84019,6.73277,6.83705,12013.645726232,0
+MPV.US,D,20110829,000000,6.84019,6.90922,6.77392,6.88232,15594.518765689,0
+MPV.US,D,20110830,000000,6.88232,6.88232,6.86562,6.86562,3394.4965416695,0
+MPV.US,D,20110831,000000,6.86631,6.90343,6.8236,6.90343,6665.7605356216,0
+MPV.US,D,20110901,000000,6.92366,6.95615,6.85492,6.95615,5194.0991186662,0
+MPV.US,D,20110902,000000,6.96538,6.97137,6.81869,6.84088,14080.082414816,0
+MPV.US,D,20110906,000000,6.86562,6.89155,6.818,6.818,8363.5180318601,0
+MPV.US,D,20110907,000000,6.8293,6.8293,6.70372,6.74053,14249.145248874,0
+MPV.US,D,20110908,000000,6.79247,6.80946,6.71402,6.74966,6962.1297206278,0
+MPV.US,D,20110909,000000,6.95095,6.95095,6.68682,6.78177,17657.90010185,0
+MPV.US,D,20110912,000000,6.70921,6.86562,6.70921,6.73277,10203.85864116,0
+MPV.US,D,20110913,000000,6.74534,6.79601,6.6555,6.6555,14365.248640938,0
+MPV.US,D,20110914,000000,6.71893,6.78668,6.70489,6.71893,8873.7618864585,0
+MPV.US,D,20110915,000000,6.77755,6.86562,6.74966,6.79247,6808.343648683,0
+MPV.US,D,20110916,000000,6.86562,6.86562,6.80023,6.80524,4786.7187956335,0
+MPV.US,D,20110919,000000,6.73719,6.80524,6.73719,6.79247,6927.50239317,0
+MPV.US,D,20110920,000000,6.75555,6.90922,6.74966,6.90922,13886.576761375,0
+MPV.US,D,20110921,000000,6.94083,6.94083,6.75908,6.83705,15435.640439707,0
+MPV.US,D,20110922,000000,6.86562,6.86562,6.75908,6.80023,6603.6350363591,0
+MPV.US,D,20110923,000000,6.79601,6.80023,6.764,6.764,8912.4630171466,0
+MPV.US,D,20110926,000000,6.80023,6.88664,6.74966,6.74966,9909.526357769,0
+MPV.US,D,20110927,000000,6.86906,6.99661,6.85492,6.99661,16174.017275203,0
+MPV.US,D,20110928,000000,6.84588,6.86906,6.64155,6.72806,13370.222201932,0
+MPV.US,D,20110929,000000,6.8777,6.8777,6.77392,6.80946,20213.193178072,0
+MPV.US,D,20110930,000000,6.8563,6.87357,6.81869,6.87357,3694.939529906,0
+MPV.US,D,20111003,000000,6.77392,6.84019,6.73277,6.73277,13793.897737885,0
+MPV.US,D,20111004,000000,6.73169,7.02282,6.73169,6.88879,47495.453411568,0
+MPV.US,D,20111005,000000,6.88879,6.88879,6.84726,6.84726,4113.5228118221,0
+MPV.US,D,20111006,000000,6.92562,6.97137,6.87357,6.87357,10989.084213805,0
+MPV.US,D,20111007,000000,6.87357,6.92994,6.77313,6.79601,16609.914220849,0
+MPV.US,D,20111010,000000,6.90529,6.90529,6.79601,6.84588,21043.230586251,0
+MPV.US,D,20111011,000000,6.89597,6.95615,6.88664,6.93209,18109.073809608,0
+MPV.US,D,20111012,000000,6.93209,7.02282,6.92366,6.93209,21974.09462438,0
+MPV.US,D,20111013,000000,6.92699,6.99661,6.90922,6.90922,7249.3328483658,0
+MPV.US,D,20111014,000000,6.95311,7.11493,6.95311,7.06033,11500.346519211,0
+MPV.US,D,20111017,000000,7.04502,7.27527,6.93209,7.04502,11781.438942104,0
+MPV.US,D,20111018,000000,7.03755,7.06407,6.99229,6.99945,7839.0158659556,0
+MPV.US,D,20111019,000000,7.04119,7.06407,6.99945,6.99945,12826.369470683,0
+MPV.US,D,20111020,000000,7.05002,7.06407,7.02282,7.06033,9511.3120920046,0
+MPV.US,D,20111021,000000,7.06407,7.24541,7.05002,7.16078,28463.663170291,0
+MPV.US,D,20111024,000000,7.10599,7.2299,7.10599,7.18483,14941.691798029,0
+MPV.US,D,20111025,000000,7.2299,7.41548,7.16078,7.27752,24764.649837154,0
+MPV.US,D,20111026,000000,7.28607,7.33251,7.18768,7.33251,20855.835637656,0
+MPV.US,D,20111027,000000,7.42893,7.53498,7.24021,7.29058,14812.348545467,0
+MPV.US,D,20111028,000000,7.28607,7.43747,7.28607,7.37797,5975.2508880813,0
+MPV.US,D,20111031,000000,7.23599,7.37395,7.23599,7.24541,7149.5246692228,0
+MPV.US,D,20111101,000000,7.24021,7.28076,7.22529,7.28076,7589.4954180981,0
+MPV.US,D,20111102,000000,7.27752,7.28076,7.1653,7.20879,8708.7728556303,0
+MPV.US,D,20111103,000000,7.18483,7.24934,7.12523,7.12523,40807.28695818,0
+MPV.US,D,20111104,000000,7.12896,7.15774,7.02783,7.09705,28728.460380262,0
+MPV.US,D,20111107,000000,7.1757,7.27369,7.14704,7.27369,25683.292465593,0
+MPV.US,D,20111108,000000,7.21999,7.26751,7.1757,7.2028,12879.328912677,0
+MPV.US,D,20111109,000000,7.25317,7.28076,7.21694,7.28076,17455.228391141,0
+MPV.US,D,20111110,000000,7.28076,7.5501,7.28076,7.33251,60590.693895453,0
+MPV.US,D,20111111,000000,7.39781,7.50826,7.35116,7.46634,35703.829961388,0
+MPV.US,D,20111114,000000,7.46634,7.46634,7.21999,7.22529,42086.461172502,0
+MPV.US,D,20111115,000000,7.22529,7.46634,7.22529,7.43747,16583.434499852,0
+MPV.US,D,20111116,000000,7.48402,7.5501,7.36089,7.36089,9719.0760567512,0
+MPV.US,D,20111117,000000,7.36412,7.36412,7.27752,7.2953,7052.7718425026,0
+MPV.US,D,20111118,000000,7.24541,7.36854,7.24021,7.24541,17233.206115088,0
+MPV.US,D,20111121,000000,7.1757,7.18483,7.07358,7.08763,18983.923053321,0
+MPV.US,D,20111122,000000,7.14252,7.46634,7.14252,7.44366,28852.711378787,0
+MPV.US,D,20111123,000000,7.42098,7.42432,7.29058,7.30521,28596.061775277,0
+MPV.US,D,20111125,000000,7.25317,7.26751,7.25317,7.26751,1298.5247796665,0
+MPV.US,D,20111128,000000,7.42893,7.46634,7.29982,7.37395,11030.840696916,0
+MPV.US,D,20111129,000000,7.30521,7.38848,7.24934,7.35116,12377.23266454,0
+MPV.US,D,20111130,000000,7.23805,7.34596,7.23805,7.34596,34265.777421083,0
+MPV.US,D,20111201,000000,7.37395,7.38327,7.30521,7.31366,21583.009514269,0
+MPV.US,D,20111202,000000,7.27752,7.34115,7.23599,7.31817,32926.514609113,0
+MPV.US,D,20111205,000000,7.25769,7.33251,7.25769,7.30521,14454.872312006,0
+MPV.US,D,20111206,000000,7.31366,7.39781,7.27369,7.36854,22121.76999148,0
+MPV.US,D,20111207,000000,7.32338,7.35637,7.25769,7.25769,11733.571754147,0
+MPV.US,D,20111208,000000,7.23599,7.35637,7.23599,7.35637,10599.017554501,0
+MPV.US,D,20111209,000000,7.29058,7.38327,7.29058,7.34596,4038.157452061,0
+MPV.US,D,20111212,000000,7.30963,7.37395,7.30963,7.32338,12537.12944133,0
+MPV.US,D,20111213,000000,7.30521,7.35116,7.30521,7.30521,4186.851269968,0
+MPV.US,D,20111214,000000,7.32731,7.37395,7.23599,7.35116,39604.496554425,0
+MPV.US,D,20111215,000000,7.38848,7.38848,7.28607,7.38848,8399.1638101255,0
+MPV.US,D,20111216,000000,7.38327,7.39388,7.29058,7.32338,7349.1410275088,0
+MPV.US,D,20111219,000000,7.38327,7.5501,7.32731,7.48961,18251.65692267,0
+MPV.US,D,20111220,000000,7.53498,7.55716,7.29058,7.32731,21054.433545135,0
+MPV.US,D,20111221,000000,7.40075,7.4523,7.32338,7.4523,13554.561798104,0
+MPV.US,D,20111222,000000,7.46634,7.55716,7.34115,7.55716,38891.580989118,0
+MPV.US,D,20111223,000000,7.45613,7.50424,7.45613,7.50424,6464.1072757204,0
+MPV.US,D,20111227,000000,7.50424,7.55716,7.39781,7.51239,14279.698773101,0
+MPV.US,D,20111228,000000,7.30963,7.47557,7.28607,7.30521,14187.019749612,0
+MPV.US,D,20111229,000000,7.30521,7.50424,7.30521,7.32731,2833.330146692,0
+MPV.US,D,20111230,000000,7.41244,7.41244,7.27752,7.32672,7748.3737440808,0
+MPV.US,D,20120103,000000,7.27752,7.32338,7.13328,7.14704,17709.841093037,0
+MPV.US,D,20120104,000000,7.1757,7.25769,7.1705,7.19377,39077.957486906,0
+MPV.US,D,20120105,000000,7.1705,7.23599,7.1653,7.1653,9631.4892872992,0
+MPV.US,D,20120106,000000,7.1653,7.1653,6.97717,7.0137,49366.347545095,0
+MPV.US,D,20120109,000000,7.04502,7.10157,7.03245,7.05002,17103.862862526,0
+MPV.US,D,20120110,000000,7.13328,7.20879,7.07358,7.20879,36314.900445937,0
+MPV.US,D,20120111,000000,7.15243,7.18483,7.08183,7.09705,13847.875630687,0
+MPV.US,D,20120112,000000,7.13761,7.25317,7.09705,7.25317,12059.476012574,0
+MPV.US,D,20120113,000000,7.28076,7.36854,7.24541,7.29982,66722.786207901,0
+MPV.US,D,20120117,000000,7.27752,7.42098,7.27752,7.32731,17731.228559996,0
+MPV.US,D,20120118,000000,7.36089,7.37797,7.23599,7.27369,24228.944712366,0
+MPV.US,D,20120119,000000,7.24541,7.27369,7.21999,7.2623,14864.289536653,0
+MPV.US,D,20120120,000000,7.30963,7.48961,7.19838,7.46634,26892.193574192,0
+MPV.US,D,20120123,000000,7.37797,7.42098,7.14704,7.28076,20522.802223577,0
+MPV.US,D,20120124,000000,7.21999,7.32338,7.21999,7.22529,26066.229969244,0
+MPV.US,D,20120125,000000,7.24021,7.32731,6.93436,6.96283,152069.98233404,0
+MPV.US,D,20120126,000000,6.99876,7.08183,6.98149,6.98571,16207.626151854,0
+MPV.US,D,20120127,000000,6.99513,7.06407,6.98571,7.0404,15792.09822236,0
+MPV.US,D,20120130,000000,7.09195,7.10972,7.00387,7.09195,15648.496658491,0
+MPV.US,D,20120131,000000,7.12827,7.1922,7.04708,7.132,12174.560953831,0
+MPV.US,D,20120201,000000,7.18768,7.2028,7.06033,7.15243,22866.257531822,0
+MPV.US,D,20120202,000000,7.1705,7.20879,7.11493,7.20879,7466.2628703807,0
+MPV.US,D,20120203,000000,7.21243,7.21243,7.13761,7.20879,14229.79468353,0
+MPV.US,D,20120206,000000,7.13328,7.18022,7.10157,7.1653,17771.966592299,0
+MPV.US,D,20120207,000000,7.18022,7.18768,7.11944,7.18768,5803.1327016,0
+MPV.US,D,20120208,000000,7.15243,7.1705,7.12896,7.12896,4777.5527383653,0
+MPV.US,D,20120209,000000,7.11493,7.18768,7.09705,7.09705,16018.194301644,0
+MPV.US,D,20120210,000000,7.05523,7.11493,7.05002,7.11493,18602.004000478,0
+MPV.US,D,20120213,000000,7.13761,7.13761,7.07358,7.09705,3467.8249998154,0
+MPV.US,D,20120214,000000,7.16078,7.18768,7.07664,7.07664,26753.684264361,0
+MPV.US,D,20120215,000000,7.10972,7.16078,7.09705,7.09705,15774.784558632,0
+MPV.US,D,20120216,000000,7.14704,7.14704,7.05002,7.13761,16538.622664318,0
+MPV.US,D,20120217,000000,7.11944,7.14704,7.06033,7.13761,9215.9613578059,0
+MPV.US,D,20120221,000000,7.14704,7.15243,7.10599,7.14704,19586.845931409,0
+MPV.US,D,20120222,000000,7.10599,7.1653,7.10599,7.12523,4488.3127090121,0
+MPV.US,D,20120223,000000,7.11493,7.14704,7.11493,7.14252,1915.705969061,0
+MPV.US,D,20120224,000000,7.14252,7.21999,7.10972,7.11944,23477.328016371,0
+MPV.US,D,20120227,000000,7.12523,7.1705,7.11944,7.11944,15381.662546905,0
+MPV.US,D,20120228,000000,7.21243,7.21243,7.05523,7.05523,9982.8548159149,0
+MPV.US,D,20120229,000000,7.04767,7.12896,7.02558,7.02558,19475.834793383,0
+MPV.US,D,20120301,000000,7.0137,7.04502,6.99876,6.99876,27431.97250221,0
+MPV.US,D,20120302,000000,7.03245,7.03677,7.03245,7.03245,4110.4674593993,0
+MPV.US,D,20120305,000000,7.03677,7.03677,6.99876,7.01762,8845.2452638462,0
+MPV.US,D,20120306,000000,6.94388,7.02282,6.91619,6.92994,36558.310188949,0
+MPV.US,D,20120307,000000,6.98149,7.02783,6.98149,7.02783,6101.5387882214,0
+MPV.US,D,20120308,000000,7.05002,7.08763,6.98149,7.08183,14940.673347222,0
+MPV.US,D,20120309,000000,7.08763,7.09195,7.03677,7.03677,3357.8323125965,0
+MPV.US,D,20120312,000000,7.09195,7.09195,7.02783,7.02783,5002.6303668408,0
+MPV.US,D,20120313,000000,7.02783,7.05002,6.91619,6.99091,19189.650116452,0
+MPV.US,D,20120314,000000,6.98149,6.99876,6.86965,6.86965,37535.00451342,0
+MPV.US,D,20120315,000000,6.86631,6.96538,6.8563,6.86965,66259.391090452,0
+MPV.US,D,20120316,000000,6.90343,6.95311,6.86631,6.88879,30529.081408066,0
+MPV.US,D,20120319,000000,6.93436,6.99876,6.89812,6.99876,40574.061723244,0
+MPV.US,D,20120320,000000,7.0137,7.02783,6.92208,6.99091,19670.358897631,0
+MPV.US,D,20120321,000000,6.96283,6.98149,6.92208,6.92208,11471.829896599,0
+MPV.US,D,20120322,000000,6.91099,6.96283,6.81869,6.86159,7968.3591185184,0
+MPV.US,D,20120323,000000,6.8563,6.96283,6.83783,6.96283,20296.706144294,0
+MPV.US,D,20120326,000000,7.00387,7.00387,6.8236,6.92994,28093.965527138,0
+MPV.US,D,20120327,000000,6.92994,6.96538,6.91619,6.96283,15572.112847923,0
+MPV.US,D,20120328,000000,6.93436,6.93436,6.86631,6.92562,11008.43477915,0
+MPV.US,D,20120329,000000,6.86631,6.92562,6.8236,6.84726,14861.23418423,0
+MPV.US,D,20120330,000000,6.88958,6.92886,6.84334,6.91982,15244.171687882,0
+MPV.US,D,20120402,000000,6.93436,7.07358,6.89812,7.02282,30528.062957258,0
+MPV.US,D,20120403,000000,7.03971,7.08684,6.99376,7.00083,26065.211518436,0
+MPV.US,D,20120404,000000,7.03519,7.11944,6.99376,7.11944,23770.641848955,0
+MPV.US,D,20120405,000000,7.13328,7.13328,7.02558,7.02558,9064.2121874762,0
+MPV.US,D,20120409,000000,7.19838,7.23599,6.89812,6.95881,14761.426005088,0
+MPV.US,D,20120410,000000,7.02783,7.10972,7.01762,7.10972,3678.6443169847,0
+MPV.US,D,20120411,000000,7.07005,7.07005,6.96283,6.96283,2382.1564389334,0
+MPV.US,D,20120412,000000,6.96283,7.12523,6.96283,7.02783,13016.8197717,0
+MPV.US,D,20120413,000000,6.99091,7.0078,6.98571,6.99876,4110.4674593993,0
+MPV.US,D,20120416,000000,6.99091,7.08183,6.95881,6.95881,15065.942796555,0
+MPV.US,D,20120417,000000,6.99759,7.00083,6.84019,6.87357,22531.187216128,0
+MPV.US,D,20120418,000000,6.92208,7.0137,6.59237,6.64362,54441.287919274,0
+MPV.US,D,20120419,000000,6.64794,6.71254,6.62546,6.64362,36736.539080276,0
+MPV.US,D,20120420,000000,6.63802,6.76694,6.63802,6.69606,39259.241730656,0
+MPV.US,D,20120423,000000,6.67003,6.72257,6.59237,6.6338,17765.855887454,0
+MPV.US,D,20120424,000000,6.59787,6.67003,6.59787,6.61092,11075.65253245,0
+MPV.US,D,20120425,000000,6.6338,6.66237,6.61092,6.61996,32627.090071684,0
+MPV.US,D,20120426,000000,6.66237,6.69448,6.6338,6.64794,9895.2680464628,0
+MPV.US,D,20120427,000000,6.66316,6.70145,6.53905,6.53905,37186.694337227,0
+MPV.US,D,20120430,000000,6.54042,6.60375,6.52118,6.55692,24479.483611031,0
+MPV.US,D,20120501,000000,6.6014,6.62546,6.58834,6.60553,10332.183442915,0
+MPV.US,D,20120502,000000,6.6338,6.66817,6.58834,6.6338,11035.932950954,0
+MPV.US,D,20120503,000000,6.62546,6.73837,6.57666,6.59708,19855.716944611,0
+MPV.US,D,20120504,000000,6.64362,6.64362,6.58264,6.59158,9577.5113944974,0
+MPV.US,D,20120507,000000,6.64362,6.68191,6.6014,6.68191,25788.192898774,0
+MPV.US,D,20120508,000000,6.70145,6.70145,6.53149,6.55476,32011.945783904,0
+MPV.US,D,20120509,000000,6.59708,6.66316,6.55476,6.61996,22566.832994394,0
+MPV.US,D,20120510,000000,6.60553,6.66316,6.57174,6.6014,17479.671210523,0
+MPV.US,D,20120511,000000,6.6014,6.6014,6.46943,6.47405,27737.507744485,0
+MPV.US,D,20120514,000000,6.50685,6.52118,6.45539,6.52118,23761.475791686,0
+MPV.US,D,20120515,000000,6.53149,6.63802,6.50685,6.61996,39622.828668962,0
+MPV.US,D,20120516,000000,6.59708,6.68191,6.59708,6.63802,19361.768302934,0
+MPV.US,D,20120517,000000,6.59708,6.62546,6.52609,6.61583,21006.566357178,0
+MPV.US,D,20120518,000000,6.68545,6.90343,6.6767,6.90343,36374.989043584,0
+MPV.US,D,20120521,000000,6.84657,6.92562,6.82772,6.92562,24594.568552288,0
+MPV.US,D,20120522,000000,6.96401,6.96401,6.87858,6.88879,14680.968391289,0
+MPV.US,D,20120523,000000,6.94525,6.94525,6.81722,6.81722,5042.3499483365,0
+MPV.US,D,20120524,000000,6.82281,6.88879,6.80858,6.86072,12605.365645437,0
+MPV.US,D,20120525,000000,6.87357,6.87357,6.82281,6.82281,9368.7289789431,0
+MPV.US,D,20120529,000000,6.82772,6.84657,6.82281,6.82772,3873.1684212328,0
+MPV.US,D,20120530,000000,6.82281,6.82281,6.74692,6.74692,11583.859485433,0
+MPV.US,D,20120531,000000,6.74122,6.80023,6.73208,6.73208,6367.3544490002,0
+MPV.US,D,20120601,000000,6.74279,6.84019,6.73837,6.84019,16877.766783242,0
+MPV.US,D,20120604,000000,6.77676,6.82281,6.75713,6.82281,26475.647193891,0
+MPV.US,D,20120605,000000,6.77676,6.86965,6.77676,6.86965,13625.853354634,0
+MPV.US,D,20120606,000000,6.88879,6.88879,6.76694,6.7803,41597.604784863,0
+MPV.US,D,20120607,000000,6.80445,6.87858,6.74692,6.813,7857.3479804921,0
+MPV.US,D,20120608,000000,6.82772,6.83283,6.77106,6.82281,18906.520791945,0
+MPV.US,D,20120611,000000,6.79443,6.88448,6.75221,6.75221,20849.72493281,0
+MPV.US,D,20120612,000000,6.76694,6.94015,6.76694,6.94015,22471.098618481,0
+MPV.US,D,20120613,000000,6.86965,7.09705,6.86965,7.06318,16031.434162142,0
+MPV.US,D,20120614,000000,7.06916,7.06916,6.77676,6.813,17260.704286893,0
+MPV.US,D,20120615,000000,6.82281,6.82281,6.76115,6.76115,1479.8090234161,0
+MPV.US,D,20120618,000000,6.76115,6.92562,6.76115,6.8507,7824.7575546494,0
+MPV.US,D,20120619,000000,6.80858,6.80858,6.64362,6.64362,32424.418360975,0
+MPV.US,D,20120620,000000,6.65285,6.75221,6.65285,6.74279,7675.0452859349,0
+MPV.US,D,20120621,000000,6.73837,6.97353,6.65825,6.66316,15926.533728961,0
+MPV.US,D,20120622,000000,6.6767,6.75713,6.66316,6.75221,7404.1373711182,0
+MPV.US,D,20120625,000000,6.66817,6.68191,6.66817,6.68191,4041.2128044838,0
+MPV.US,D,20120626,000000,6.66817,6.76115,6.66316,6.70921,8100.7577235041,0
+MPV.US,D,20120627,000000,6.71402,6.72865,6.71402,6.72865,4669.5969527616,0
+MPV.US,D,20120628,000000,6.77106,6.8507,6.73837,6.79954,9371.7843313659,0
+MPV.US,D,20120629,000000,6.78314,6.78314,6.64558,6.78314,9404.3747572085,0
+MPV.US,D,20120702,000000,6.78393,6.80445,6.62546,6.62546,31091.266253852,0
+MPV.US,D,20120703,000000,6.66395,6.72659,6.66395,6.69301,14918.267429456,0
+MPV.US,D,20120705,000000,6.72178,6.83076,6.66895,6.74593,28182.570747398,0
+MPV.US,D,20120709,000000,6.85561,6.89469,6.72865,6.80445,45125.518382326,0
+MPV.US,D,20120710,000000,6.76115,6.82772,6.76115,6.82772,1815.897789918,0
+MPV.US,D,20120711,000000,6.83283,6.95536,6.83283,6.83283,8074.2780025069,0
+MPV.US,D,20120712,000000,6.83283,6.89901,6.83283,6.89901,4882.4531715462,0
+MPV.US,D,20120713,000000,6.88801,6.97059,6.88801,6.92366,13996.569448594,0
+MPV.US,D,20120716,000000,6.85561,7.02558,6.85561,7.02558,19102.063347,0
+MPV.US,D,20120717,000000,6.97638,7.03971,6.88801,6.94663,7845.1265708011,0
+MPV.US,D,20120718,000000,6.88801,7.03971,6.88801,6.99582,16918.504815545,0
+MPV.US,D,20120719,000000,7.00662,7.00662,6.87691,6.90981,16680.187326572,0
+MPV.US,D,20120720,000000,6.95753,6.96205,6.8777,6.8777,7674.0268351274,0
+MPV.US,D,20120723,000000,6.88232,7.05002,6.88232,6.97855,27515.485468432,0
+MPV.US,D,20120724,000000,6.99582,7.20643,6.95183,6.99945,13735.846041853,0
+MPV.US,D,20120725,000000,6.97353,7.14173,6.97353,7.09362,11651.077238734,0
+MPV.US,D,20120726,000000,7.10824,7.26976,7.10824,7.11266,6472.2548821811,0
+MPV.US,D,20120727,000000,7.19004,7.40527,7.09872,7.39781,30773.509601885,0
+MPV.US,D,20120730,000000,7.29814,7.33251,7.2245,7.24934,17182.283574709,0
+MPV.US,D,20120731,000000,7.26751,7.29686,7.22156,7.28165,9252.6255868788,0
+MPV.US,D,20120801,000000,7.29814,7.40075,7.29362,7.39781,9515.3858952349,0
+MPV.US,D,20120802,000000,7.33251,7.40075,7.18552,7.26358,24005.903985506,0
+MPV.US,D,20120803,000000,7.30963,7.47488,7.24021,7.38082,10167.194412088,0
+MPV.US,D,20120806,000000,7.36167,7.4304,7.26976,7.279,9664.0797131418,0
+MPV.US,D,20120807,000000,7.34782,7.48961,7.32731,7.3763,13863.1523928,0
+MPV.US,D,20120808,000000,7.42167,7.50522,7.28283,7.4795,20032.92738513,0
+MPV.US,D,20120809,000000,7.46006,7.46006,7.23599,7.42501,31642.248140753,0
+MPV.US,D,20120810,000000,7.45073,7.48402,7.40075,7.45446,43186.38804469,0
+MPV.US,D,20120813,000000,7.47007,7.49973,7.4304,7.47007,22729.785123607,0
+MPV.US,D,20120814,000000,7.43953,7.47488,7.39781,7.45446,9348.3599627915,0
+MPV.US,D,20120815,000000,7.45073,7.47488,7.36167,7.387,16186.238684895,0
+MPV.US,D,20120816,000000,7.41096,7.43659,7.41096,7.42501,2557.3299778374,0
+MPV.US,D,20120817,000000,7.45446,7.45446,7.28911,7.44601,14496.628795117,0
+MPV.US,D,20120820,000000,7.45446,7.50522,7.44601,7.50522,20828.337465851,0
+MPV.US,D,20120821,000000,7.4795,7.53261,7.42167,7.4795,21297.843288146,0
+MPV.US,D,20120822,000000,7.4795,7.53261,7.45073,7.45073,3172.4742656167,0
+MPV.US,D,20120823,000000,7.41636,7.46448,7.28911,7.46448,29433.228339108,0
+MPV.US,D,20120824,000000,7.4304,7.45073,7.33712,7.45073,8593.6879143735,0
+MPV.US,D,20120827,000000,7.4795,7.4795,7.3763,7.3763,26356.488449404,0
+MPV.US,D,20120828,000000,7.3763,7.40527,7.33251,7.39781,20806.949998892,0
+MPV.US,D,20120829,000000,7.387,7.387,7.33251,7.35883,9230.219669112,0
+MPV.US,D,20120830,000000,7.35883,7.387,7.35333,7.3708,2509.4627898811,0
+MPV.US,D,20120831,000000,7.41244,7.41725,7.15852,7.22686,13299.949096208,0
+MPV.US,D,20120904,000000,7.27615,7.39309,7.27615,7.39309,13098.295836307,0
+MPV.US,D,20120905,000000,7.3763,7.39309,7.35794,7.3657,9058.1014826308,0
+MPV.US,D,20120906,000000,7.33712,7.38082,7.33712,7.35883,6550.6755943649,0
+MPV.US,D,20120907,000000,7.39781,7.42167,7.36639,7.40527,8796.3596250823,0
+MPV.US,D,20120910,000000,7.34782,7.40527,7.33712,7.35883,17523.464595249,0
+MPV.US,D,20120911,000000,7.34253,7.41096,7.34253,7.40527,3854.8363066964,0
+MPV.US,D,20120912,000000,7.40527,7.43659,7.40527,7.43659,6769.6425179949,0
+MPV.US,D,20120913,000000,7.42501,7.45073,7.40527,7.43953,2847.5884579982,0
+MPV.US,D,20120914,000000,7.45073,7.58721,7.34253,7.49973,42353.295284088,0
+MPV.US,D,20120917,000000,7.42501,7.59614,7.42501,7.58721,8182.2337881106,0
+MPV.US,D,20120918,000000,7.577,7.60165,7.47007,7.56757,39664.585152073,0
+MPV.US,D,20120919,000000,7.58348,7.68962,7.51239,7.68962,22746.080336528,0
+MPV.US,D,20120920,000000,7.59614,7.88855,7.54341,7.80617,15626.090740725,0
+MPV.US,D,20120921,000000,7.79793,7.79793,7.7446,7.7446,3279.4116004128,0
+MPV.US,D,20120924,000000,7.72202,7.79793,7.68176,7.73322,5220.5788396633,0
+MPV.US,D,20120925,000000,7.79793,7.79793,7.70425,7.73322,14422.281886163,0
+MPV.US,D,20120926,000000,7.73509,7.73509,7.69964,7.70582,5319.3685679987,0
+MPV.US,D,20120927,000000,7.77849,7.78496,7.69964,7.69964,5530.1878851681,0
+MPV.US,D,20120928,000000,7.72133,7.72133,7.61058,7.62069,3569.6700805735,0
+MPV.US,D,20121001,000000,7.631,7.65182,7.577,7.577,8695.5329951317,0
+MPV.US,D,20121002,000000,7.58171,7.62069,7.50699,7.50699,13935.462400139,0
+MPV.US,D,20121003,000000,7.5501,7.57081,7.45534,7.45534,11701.999779113,0
+MPV.US,D,20121004,000000,7.49658,7.60007,7.49658,7.50699,21588.101768307,0
+MPV.US,D,20121005,000000,7.60007,7.60007,7.46085,7.53193,12222.428141787,0
+MPV.US,D,20121008,000000,7.53261,7.55235,7.42501,7.4795,37407.698162472,0
+MPV.US,D,20121009,000000,7.4795,7.4795,7.4304,7.43953,22211.393662547,0
+MPV.US,D,20121010,000000,7.42167,7.45073,7.29362,7.32338,47138.995628914,0
+MPV.US,D,20121011,000000,7.36167,7.40075,7.33712,7.34782,9224.1089642666,0
+MPV.US,D,20121012,000000,7.3657,7.40154,7.36089,7.387,5787.8559394862,0
+MPV.US,D,20121015,000000,7.35883,7.39781,7.30963,7.30963,15670.902576258,0
+MPV.US,D,20121016,000000,7.30963,7.34253,7.26358,7.33712,17062.106379415,0
+MPV.US,D,20121017,000000,7.34782,7.34782,7.2192,7.22902,16739.257473411,0
+MPV.US,D,20121018,000000,7.21321,7.38082,7.21321,7.25701,24613.919117633,0
+MPV.US,D,20121019,000000,7.22686,7.35794,7.22686,7.33643,41217.722633635,0
+MPV.US,D,20121022,000000,7.27752,7.35794,7.24355,7.24355,31763.443786855,0
+MPV.US,D,20121023,000000,7.25701,7.30738,7.20879,7.20879,44425.842677517,0
+MPV.US,D,20121024,000000,7.20879,7.38082,7.20879,7.3763,67224.882456038,0
+MPV.US,D,20121025,000000,7.32269,7.35274,7.21321,7.25701,72270.287756798,0
+MPV.US,D,20121026,000000,7.22156,7.387,7.22156,7.25701,57987.533631273,0
+MPV.US,D,20121031,000000,7.21783,7.25701,7.16196,7.1922,27779.264227596,0
+MPV.US,D,20121101,000000,7.17354,7.24866,7.14252,7.14252,31136.078089384,0
+MPV.US,D,20121102,000000,7.14252,7.20879,7.10824,7.12827,25560.059917875,0
+MPV.US,D,20121105,000000,7.09872,7.12827,7.05965,7.11777,31784.831253814,0
+MPV.US,D,20121106,000000,7.16745,7.36089,7.13761,7.26751,56654.38152415,0
+MPV.US,D,20121107,000000,7.26751,7.26751,6.96774,7.14252,48801.107346887,0
+MPV.US,D,20121108,000000,7.15401,7.25701,7.15401,7.25701,25949.108126372,0
+MPV.US,D,20121109,000000,7.26142,7.28695,7.17354,7.1922,50594.599219039,0
+MPV.US,D,20121112,000000,7.14801,7.22686,7.14252,7.20879,17739.376166457,0
+MPV.US,D,20121113,000000,7.18238,7.22156,6.99434,7.16745,46375.157523228,0
+MPV.US,D,20121114,000000,7.16196,7.16196,6.99434,7.0137,25536.635549301,0
+MPV.US,D,20121115,000000,6.99434,7.17354,6.99434,7.15852,44644.809601147,0
+MPV.US,D,20121116,000000,7.15852,7.18689,7.10824,7.15401,10646.884742458,0
+MPV.US,D,20121119,000000,7.1922,7.1922,7.09362,7.12827,14112.672840658,0
+MPV.US,D,20121120,000000,7.17354,7.17354,7.09362,7.11777,16431.685329522,0
+MPV.US,D,20121121,000000,7.09362,7.16196,7.06407,7.09362,33022.248985026,0
+MPV.US,D,20121123,000000,7.0183,7.16196,7.0183,7.12827,4124.7257707055,0
+MPV.US,D,20121126,000000,7.16196,7.16196,7.07005,7.10824,27490.024198242,0
+MPV.US,D,20121127,000000,7.16196,7.18689,7.08841,7.09362,19659.155938748,0
+MPV.US,D,20121128,000000,7.0183,7.17354,7.0183,7.08841,34754.633808722,0
+MPV.US,D,20121129,000000,7.11266,7.17884,7.09362,7.10236,20079.776122279,0
+MPV.US,D,20121130,000000,7.132,7.17354,7.11777,7.15401,17323.848236963,0
+MPV.US,D,20121203,000000,7.14801,7.15401,7.08232,7.10824,22961.991907735,0
+MPV.US,D,20121204,000000,7.16196,7.17884,7.09872,7.15401,15385.736350135,0
+MPV.US,D,20121205,000000,7.13761,7.14252,7.09872,7.11266,7586.4400656753,0
+MPV.US,D,20121206,000000,7.09872,7.21321,7.07358,7.132,49267.55781676,0
+MPV.US,D,20121207,000000,7.22156,7.23285,7.07358,7.07358,20158.196834463,0
+MPV.US,D,20121210,000000,7.12308,7.21321,7.04708,7.04708,42559.02234722,0
+MPV.US,D,20121211,000000,7.08232,7.17354,7.07005,7.07358,20985.178890219,0
+MPV.US,D,20121212,000000,7.02941,7.07005,6.99818,7.0183,30085.03685596,0
+MPV.US,D,20121213,000000,7.0183,7.06407,6.99818,7.03833,15698.400748063,0
+MPV.US,D,20121214,000000,7.02941,7.02941,6.96774,6.96774,12476.022392875,0
+MPV.US,D,20121217,000000,7.03833,7.132,7.00318,7.07005,40472.216642485,0
+MPV.US,D,20121218,000000,7.0183,7.132,7.0078,7.02282,8161.8647719589,0
+MPV.US,D,20121219,000000,7.03833,7.16196,7.03833,7.07358,17494.947972637,0
+MPV.US,D,20121220,000000,7.07722,7.15852,7.03833,7.03833,33056.876312484,0
+MPV.US,D,20121221,000000,7.08841,7.09362,7.02282,7.07722,25792.266702004,0
+MPV.US,D,20121224,000000,7.0183,7.04708,6.99434,7.0078,18251.65692267,0
+MPV.US,D,20121226,000000,7.07005,7.07722,6.99434,6.99434,43863.657831732,0
+MPV.US,D,20121227,000000,7.05218,7.2245,7.05218,7.09362,56077.938367058,0
+MPV.US,D,20121228,000000,7.09362,7.09362,7.00004,7.01703,12210.206732096,0
+MPV.US,D,20121231,000000,7.04423,7.10687,7.0137,7.06632,20347.628684673,0
+MPV.US,D,20130102,000000,7.13328,7.23599,7.02194,7.2299,42952.144358947,0
+MPV.US,D,20130103,000000,7.23599,7.23599,7.11266,7.2299,15854.223721622,0
+MPV.US,D,20130104,000000,7.2299,7.25082,7.09872,7.2245,38902.783948002,0
+MPV.US,D,20130107,000000,7.2245,7.28607,7.1592,7.16372,29028.903368499,0
+MPV.US,D,20130108,000000,7.21645,7.25082,7.19524,7.19897,34563.165056896,0
+MPV.US,D,20130109,000000,7.21645,7.26515,7.21645,7.26074,14272.569617449,0
+MPV.US,D,20130110,000000,7.2245,7.26515,7.14349,7.26074,48761.387765392,0
+MPV.US,D,20130111,000000,7.28607,7.33643,7.21645,7.26515,50696.444299797,0
+MPV.US,D,20130114,000000,7.30148,7.30148,7.26074,7.29058,15354.1643751,0
+MPV.US,D,20130115,000000,7.30738,7.31198,7.19897,7.2299,18936.055865365,0
+MPV.US,D,20130116,000000,7.2411,7.27683,7.12376,7.2411,46715.320092961,0
+MPV.US,D,20130117,000000,7.21871,7.24541,7.21645,7.2299,34020.330776456,0
+MPV.US,D,20130118,000000,7.21645,7.29058,7.18483,7.28607,45823.157185519,0
+MPV.US,D,20130122,000000,7.31198,7.33643,7.27988,7.3166,38374.207978867,0
+MPV.US,D,20130123,000000,7.27988,7.29058,7.27683,7.29058,3540.1350071536,0
+MPV.US,D,20130124,000000,7.35274,7.35274,7.29686,7.33192,16234.105872851,0
+MPV.US,D,20130125,000000,7.33192,7.36639,7.28607,7.32672,14189.056651226,0
+MPV.US,D,20130128,000000,7.32191,7.33192,7.29058,7.33192,8277.9681640233,0
+MPV.US,D,20130129,000000,7.30148,7.3166,7.30148,7.30148,24432.634873883,0
+MPV.US,D,20130130,000000,7.33643,7.33643,7.29058,7.30738,16310.489683419,0
+MPV.US,D,20130131,000000,7.29274,7.31366,7.29274,7.30963,7668.9345810895,0
+MPV.US,D,20130201,000000,7.30738,7.3166,7.30148,7.30148,9994.0577747982,0
+MPV.US,D,20130204,000000,7.38249,7.38848,7.34184,7.34724,9650.8398526432,0
+MPV.US,D,20130205,000000,7.34724,7.35883,7.34184,7.35883,9625.3785824537,0
+MPV.US,D,20130206,000000,7.35274,7.36639,7.34724,7.36167,20537.060534883,0
+MPV.US,D,20130207,000000,7.35274,7.37178,7.3166,7.32672,16973.501159155,0
+MPV.US,D,20130208,000000,7.3166,7.40772,7.3166,7.39781,21226.551731615,0
+MPV.US,D,20130211,000000,7.414,7.414,7.27223,7.29686,38868.156620544,0
+MPV.US,D,20130212,000000,7.29686,7.46448,7.29686,7.40154,42093.590328155,0
+MPV.US,D,20130213,000000,7.39781,7.49354,7.31198,7.414,41579.272670326,0
+MPV.US,D,20130214,000000,7.42726,7.45848,7.34724,7.39781,14381.54385386,0
+MPV.US,D,20130215,000000,7.4194,7.52004,7.34724,7.49354,20200.971768381,0
+MPV.US,D,20130219,000000,7.48961,7.5007,7.32191,7.34184,13041.262591082,0
+MPV.US,D,20130220,000000,7.37178,7.45309,7.34724,7.34724,16323.729543918,0
+MPV.US,D,20130221,000000,7.32191,7.45848,7.32191,7.4194,17383.936834611,0
+MPV.US,D,20130222,000000,7.36167,7.5501,7.35883,7.42343,34488.818147944,0
+MPV.US,D,20130225,000000,7.45309,7.5604,7.39388,7.46448,37835.447501656,0
+MPV.US,D,20130226,000000,7.43747,7.55559,7.42726,7.42726,16836.010300131,0
+MPV.US,D,20130227,000000,7.42726,7.52545,7.42726,7.47488,20066.536261781,0
+MPV.US,D,20130228,000000,7.49442,7.51534,7.42343,7.51534,15291.02042503,0
+MPV.US,D,20130301,000000,7.50522,7.53419,7.37178,7.43443,14208.407216571,0
+MPV.US,D,20130304,000000,7.42726,7.43443,7.29686,7.32191,25678.200211555,0
+MPV.US,D,20130305,000000,7.35274,7.43747,7.3166,7.3166,4484.2389057818,0
+MPV.US,D,20130306,000000,7.36167,7.414,7.34184,7.35883,18695.701474775,0
+MPV.US,D,20130307,000000,7.37709,7.46918,7.36639,7.36639,22814.316540635,0
+MPV.US,D,20130308,000000,7.36639,7.46448,7.30148,7.34724,21293.769484917,0
+MPV.US,D,20130311,000000,7.30738,7.39781,7.30738,7.39388,12288.627444279,0
+MPV.US,D,20130312,000000,7.36167,7.45309,7.3166,7.37178,16507.050689283,0
+MPV.US,D,20130313,000000,7.36167,7.36167,7.29058,7.3166,25387.941731395,0
+MPV.US,D,20130314,000000,7.3166,7.33192,7.29058,7.29058,5904.9777823581,0
+MPV.US,D,20130315,000000,7.30148,7.30738,7.15479,7.18925,66539.465062537,0
+MPV.US,D,20130318,000000,7.19524,7.31198,7.18925,7.2411,10721.231651411,0
+MPV.US,D,20130319,000000,7.23599,7.31198,7.18925,7.25082,15246.208589497,0
+MPV.US,D,20130320,000000,7.21871,7.26074,7.12376,7.18925,40260.378874508,0
+MPV.US,D,20130321,000000,7.20496,7.27988,7.18925,7.21645,7951.0454547896,0
+MPV.US,D,20130322,000000,7.2411,7.29686,7.18925,7.21645,18532.749345562,0
+MPV.US,D,20130325,000000,7.27223,7.30738,7.2299,7.26515,27121.345005898,0
+MPV.US,D,20130326,000000,7.33192,7.33192,7.27223,7.27223,14992.614338409,0
+MPV.US,D,20130327,000000,7.33643,7.33643,7.26515,7.26515,8759.6953960093,0
+MPV.US,D,20130328,000000,7.36167,7.38249,7.26515,7.29058,24381.712333504,0
+MPV.US,D,20130401,000000,7.34724,7.35883,7.28607,7.32191,8175.1046324575,0
+MPV.US,D,20130402,000000,7.31366,7.33507,7.24188,7.27752,18393.221584924,0
+MPV.US,D,20130403,000000,7.28607,7.28607,7.21645,7.2411,22041.312377681,0
+MPV.US,D,20130404,000000,7.23678,7.33507,7.23678,7.30963,25840.13388996,0
+MPV.US,D,20130405,000000,7.29726,7.31366,7.24718,7.29726,5917.1991920491,0
+MPV.US,D,20130408,000000,7.35274,7.35274,7.25082,7.29686,10251.725829116,0
+MPV.US,D,20130409,000000,7.3166,7.33643,7.21645,7.29686,13783.71322981,0
+MPV.US,D,20130410,000000,7.33507,7.33507,7.23059,7.32868,22166.581827014,0
+MPV.US,D,20130411,000000,7.31198,7.33192,7.25082,7.26515,10806.781519248,0
+MPV.US,D,20130412,000000,7.30355,7.30963,7.26751,7.30963,3956.6813874545,0
+MPV.US,D,20130415,000000,7.27988,7.27988,7.18925,7.27988,9998.1315780286,0
+MPV.US,D,20130416,000000,7.26515,7.31198,7.2245,7.24541,10833.261240245,0
+MPV.US,D,20130417,000000,7.30355,7.30963,7.19897,7.30963,25160.827201303,0
+MPV.US,D,20130418,000000,7.27683,7.32191,7.21871,7.21871,16561.028582084,0
+MPV.US,D,20130419,000000,7.23059,7.30355,7.23059,7.25632,3380.2382303633,0
+MPV.US,D,20130422,000000,7.30963,7.33957,7.25632,7.25632,12243.815608746,0
+MPV.US,D,20130423,000000,7.29274,7.35637,7.24718,7.30355,10839.371945091,0
+MPV.US,D,20130424,000000,7.35637,7.46918,7.32868,7.46448,19300.661254479,0
+MPV.US,D,20130425,000000,7.56757,7.60331,7.40606,7.43354,27098.939088132,0
+MPV.US,D,20130426,000000,7.49442,7.49442,7.37551,7.42628,14705.411210671,0
+MPV.US,D,20130429,000000,7.41793,7.51534,7.40154,7.46448,13810.192950807,0
+MPV.US,D,20130430,000000,7.42019,7.46713,7.40232,7.46085,15639.330601223,0
+MPV.US,D,20130501,000000,7.45848,7.46918,7.43354,7.43747,3934.2754696877,0
+MPV.US,D,20130502,000000,7.45309,7.45309,7.42628,7.43747,5793.9666443317,0
+MPV.US,D,20130503,000000,7.46448,7.4795,7.40154,7.43747,20033.945835937,0
+MPV.US,D,20130506,000000,7.48961,7.53654,7.42343,7.52004,10203.85864116,0
+MPV.US,D,20130507,000000,7.57789,7.57789,7.45309,7.48402,26482.776349545,0
+MPV.US,D,20130508,000000,7.4795,7.48961,7.44897,7.44897,29070.659851609,0
+MPV.US,D,20130509,000000,7.45309,7.51534,7.44897,7.47488,12709.247627811,0
+MPV.US,D,20130510,000000,7.56277,7.6098,7.45309,7.51534,76444.917617075,0
+MPV.US,D,20130513,000000,7.56277,7.6098,7.387,7.42343,68956.248828927,0
+MPV.US,D,20130514,000000,7.42628,7.45309,7.40606,7.42628,50234.067633155,0
+MPV.US,D,20130515,000000,7.42628,7.51161,7.42628,7.51161,25242.30326591,0
+MPV.US,D,20130516,000000,7.55156,7.55638,7.45309,7.45848,25066.111276198,0
+MPV.US,D,20130517,000000,7.45848,7.5062,7.45309,7.49442,31893.805490225,0
+MPV.US,D,20130520,000000,7.5062,7.5062,7.45848,7.49442,14360.156386901,0
+MPV.US,D,20130521,000000,7.5007,7.57789,7.4795,7.57789,21074.802561286,0
+MPV.US,D,20130522,000000,7.56757,7.56757,7.4795,7.52732,24091.453853343,0
+MPV.US,D,20130523,000000,7.52004,7.53654,7.45309,7.45309,15626.090740725,0
+MPV.US,D,20130524,000000,7.48402,7.51534,7.48402,7.51534,2906.6586048379,0
+MPV.US,D,20130528,000000,7.53654,7.56277,7.4795,7.49442,11427.018061066,0
+MPV.US,D,20130529,000000,7.53654,7.54195,7.45309,7.5007,21285.621878455,0
+MPV.US,D,20130530,000000,7.45848,7.4795,7.29726,7.38082,66352.070113941,0
+MPV.US,D,20130531,000000,7.42019,7.42019,7.26594,7.32514,37475.93436658,0
+MPV.US,D,20130603,000000,7.36412,7.39309,7.24718,7.33507,43954.299953607,0
+MPV.US,D,20130604,000000,7.37551,7.37551,7.29726,7.29726,15500.821291392,0
+MPV.US,D,20130605,000000,7.33957,7.33957,7.24718,7.27752,20259.023464413,0
+MPV.US,D,20130606,000000,7.28165,7.34409,7.26751,7.32868,19024.661085624,0
+MPV.US,D,20130607,000000,7.32514,7.39781,7.31366,7.39309,17025.442150341,0
+MPV.US,D,20130610,000000,7.34409,7.37551,7.33957,7.36953,13172.642745261,0
+MPV.US,D,20130611,000000,7.38082,7.39781,7.34409,7.35637,25591.631892911,0
+MPV.US,D,20130612,000000,7.35038,7.36089,7.23678,7.27752,33520.271429934,0
+MPV.US,D,20130613,000000,7.29726,7.30963,7.25249,7.26142,7664.8607778591,0
+MPV.US,D,20130614,000000,7.30963,7.34409,7.29726,7.29726,11892.45008013,0
+MPV.US,D,20130617,000000,7.37551,7.37551,7.31886,7.32514,13079.963721771,0
+MPV.US,D,20130618,000000,7.36412,7.36412,7.2192,7.36089,48175.778551033,0
+MPV.US,D,20130619,000000,7.35038,7.35038,7.12827,7.18925,34094.677685409,0
+MPV.US,D,20130620,000000,7.19524,7.27752,7.19524,7.24718,17003.036232575,0
+MPV.US,D,20130621,000000,7.28165,7.31886,7.2192,7.25249,10696.78883203,0
+MPV.US,D,20130624,000000,7.24718,7.24718,7.03009,7.2192,37352.701818863,0
+MPV.US,D,20130625,000000,7.10687,7.29274,7.09195,7.19897,15527.301012389,0
+MPV.US,D,20130626,000000,7.16372,7.80539,7.14252,7.65555,134113.67614558,0
+MPV.US,D,20130627,000000,7.69453,7.69453,7.55156,7.5714,30877.391584259,0
+MPV.US,D,20130628,000000,7.5062,7.58495,7.5062,7.5714,14803.182488199,0
+MPV.US,D,20130701,000000,7.56277,7.58495,7.48402,7.51534,12775.446930304,0
+MPV.US,D,20130702,000000,7.49285,7.6041,7.42971,7.49894,6947.8714093217,0
+MPV.US,D,20130703,000000,7.47341,7.49894,7.45534,7.49894,8941.9980905665,0
+MPV.US,D,20130705,000000,7.53654,7.61912,7.44366,7.49442,16785.087759752,0
+MPV.US,D,20130708,000000,7.45848,7.6098,7.39309,7.39309,13592.244477984,0
+MPV.US,D,20130709,000000,7.38082,7.44897,7.34409,7.34409,31640.211239137,0
+MPV.US,D,20130710,000000,7.41793,7.44366,7.26142,7.42343,13041.262591082,0
+MPV.US,D,20130711,000000,7.55638,7.5714,7.387,7.387,20938.33015307,0
+MPV.US,D,20130712,000000,7.45534,7.6041,7.39388,7.49285,10947.327730695,0
+MPV.US,D,20130715,000000,7.44366,7.49442,7.27752,7.27752,25102.775505272,0
+MPV.US,D,20130716,000000,7.30963,7.34498,7.27752,7.31366,26710.909330442,0
+MPV.US,D,20130717,000000,7.2729,7.39388,7.24541,7.24541,60602.915305143,0
+MPV.US,D,20130718,000000,7.25249,7.33507,7.25249,7.33507,23745.180578765,0
+MPV.US,D,20130719,000000,7.3763,7.43953,7.35116,7.43953,4904.859089313,0
+MPV.US,D,20130722,000000,7.4795,7.4795,7.35038,7.35038,6632.1516589714,0
+MPV.US,D,20130723,000000,7.30355,7.41793,7.30355,7.32868,7474.4104768414,0
+MPV.US,D,20130724,000000,7.40154,7.41793,7.35038,7.40154,8582.4849554902,0
+MPV.US,D,20130725,000000,7.40232,7.45073,7.40232,7.42971,20179.584301422,0
+MPV.US,D,20130726,000000,7.42019,7.45073,7.42019,7.45073,6761.4949115342,0
+MPV.US,D,20130729,000000,7.49285,7.49894,7.3763,7.39781,32564.964572422,0
+MPV.US,D,20130730,000000,7.39781,7.42971,7.30355,7.38249,34095.696136217,0
+MPV.US,D,20130731,000000,7.43354,7.6098,7.43354,7.59369,38132.83513747,0
+MPV.US,D,20130801,000000,7.59369,7.59369,7.56757,7.57789,5120.7706605203,0
+MPV.US,D,20130802,000000,7.51308,7.51927,7.50895,7.51927,3603.2789572237,0
+MPV.US,D,20130805,000000,7.45534,7.5714,7.42432,7.45073,18229.251004903,0
+MPV.US,D,20130806,000000,7.4358,7.50424,7.32956,7.35794,38089.041752744,0
+MPV.US,D,20130807,000000,7.40232,7.42971,7.35794,7.42971,9085.5996544355,0
+MPV.US,D,20130808,000000,7.40851,7.48755,7.35116,7.48755,17942.047877165,0
+MPV.US,D,20130809,000000,7.53498,7.53498,7.40232,7.40232,12675.63875116,0
+MPV.US,D,20130812,000000,7.43953,7.53498,7.3708,7.3763,17308.571474849,0
+MPV.US,D,20130813,000000,7.42432,7.55088,7.39388,7.47714,18675.332458623,0
+MPV.US,D,20130814,000000,7.4358,7.46713,7.3763,7.42432,13100.332737923,0
+MPV.US,D,20130815,000000,7.46085,7.49894,7.38249,7.45073,16800.364521866,0
+MPV.US,D,20130816,000000,7.53007,7.6144,7.39388,7.58436,61930.97515823,0
+MPV.US,D,20130819,000000,7.53007,7.56757,7.39781,7.41469,41597.604784863,0
+MPV.US,D,20130820,000000,7.38848,7.48755,7.38848,7.40851,10767.061937752,0
+MPV.US,D,20130821,000000,7.47341,7.47341,7.33584,7.34498,31726.779557782,0
+MPV.US,D,20130822,000000,7.40851,7.47714,7.34498,7.46085,11784.494294527,0
+MPV.US,D,20130823,000000,7.40232,7.56757,7.32956,7.48755,34203.651921821,0
+MPV.US,D,20130826,000000,7.51308,7.51308,7.38249,7.40851,19058.269962275,0
+MPV.US,D,20130827,000000,7.4358,7.4468,7.31886,7.33957,20274.300226527,0
+MPV.US,D,20130828,000000,7.31366,7.42971,7.31366,7.38249,7712.7279658155,0
+MPV.US,D,20130829,000000,7.38249,7.48264,7.30963,7.45534,24222.834007521,0
+MPV.US,D,20130830,000000,7.47714,7.51308,7.4358,7.46085,16938.873831697,0
+MPV.US,D,20130903,000000,7.42971,7.48755,7.42971,7.46085,7680.1375399729,0
+MPV.US,D,20130904,000000,7.46085,7.48755,7.4358,7.4358,11631.726673389,0
+MPV.US,D,20130905,000000,7.43953,7.43953,7.43953,7.43953,759.76430245587,0
+MPV.US,D,20130906,000000,7.50895,7.51308,7.46713,7.46713,19067.436019542,0
+MPV.US,D,20130909,000000,7.51308,7.53007,7.46713,7.46713,6511.9744636768,0
+MPV.US,D,20130910,000000,7.51308,7.51308,7.4358,7.48755,9675.2826720252,0
+MPV.US,D,20130911,000000,7.48755,7.48755,7.46085,7.46085,2060.3259837376,0
+MPV.US,D,20130912,000000,7.46085,7.50424,7.46085,7.49285,9844.3455060838,0
+MPV.US,D,20130913,000000,7.48264,7.49285,7.4358,7.45073,8136.4035017694,0
+MPV.US,D,20130916,000000,7.54037,7.56757,7.46085,7.54686,25128.236775461,0
+MPV.US,D,20130917,000000,7.53007,7.53007,7.46713,7.46713,15136.215902277,0
+MPV.US,D,20130918,000000,7.46085,7.55088,7.46085,7.48264,15804.319632052,0
+MPV.US,D,20130919,000000,7.55088,7.58809,7.46085,7.58809,13926.296342871,0
+MPV.US,D,20130920,000000,7.53007,7.55638,7.46713,7.46713,2955.5442436018,0
+MPV.US,D,20130923,000000,7.46085,7.54686,7.46085,7.47714,7449.9676574594,0
+MPV.US,D,20130924,000000,7.49894,7.54686,7.49894,7.54686,582.55386193668,0
+MPV.US,D,20130925,000000,7.50424,7.53498,7.46085,7.46085,22319.349448151,0
+MPV.US,D,20130926,000000,7.46713,7.47341,7.31886,7.3763,126622.97045582,0
+MPV.US,D,20130927,000000,7.32956,7.32956,7.21783,7.28754,60852.435753001,0
+MPV.US,D,20130930,000000,7.22372,7.35116,7.18169,7.35116,44409.547464596,0
+MPV.US,D,20131001,000000,7.30355,7.32514,7.23599,7.25082,17672.158413156,0
+MPV.US,D,20131002,000000,7.2729,7.3708,7.24021,7.31366,11497.291166789,0
+MPV.US,D,20131003,000000,7.29726,7.30963,7.2729,7.27752,11431.091864296,0
+MPV.US,D,20131004,000000,7.30355,7.30355,7.25543,7.25543,4576.9179292717,0
+MPV.US,D,20131007,000000,7.22372,7.22372,7.14025,7.1922,29412.859322957,0
+MPV.US,D,20131008,000000,7.1922,7.19838,7.14507,7.14507,6104.5941406441,0
+MPV.US,D,20131009,000000,7.10913,7.20958,7.08763,7.11944,31783.812803007,0
+MPV.US,D,20131010,000000,7.20958,7.26074,7.20958,7.25082,17580.497840473,0
+MPV.US,D,20131011,000000,7.28754,7.28754,7.08114,7.22833,21445.518655245,0
+MPV.US,D,20131014,000000,7.22833,7.22833,7.13407,7.16598,35395.239366691,0
+MPV.US,D,20131015,000000,7.12896,7.18631,7.11944,7.16598,23233.918273359,0
+MPV.US,D,20131016,000000,7.15606,7.19838,7.08114,7.16078,35684.479396045,0
+MPV.US,D,20131017,000000,7.18169,7.23599,7.12454,7.14507,16152.629808244,0
+MPV.US,D,20131018,000000,7.2028,7.21783,7.14025,7.16078,12594.162686554,0
+MPV.US,D,20131021,000000,7.22372,7.23599,7.14507,7.14507,28165.257083669,0
+MPV.US,D,20131022,000000,7.14507,7.24541,7.13407,7.13407,15726.917370675,0
+MPV.US,D,20131023,000000,7.16078,7.24021,7.13407,7.24021,42573.280658526,0
+MPV.US,D,20131024,000000,7.31513,7.41793,7.29893,7.33192,27949.345512462,0
+MPV.US,D,20131025,000000,7.29362,7.30521,7.22833,7.23599,17312.64527808,0
+MPV.US,D,20131028,000000,7.28214,7.32053,7.1705,7.20958,29658.305967584,0
+MPV.US,D,20131029,000000,7.20958,7.20958,7.10972,7.13761,26962.466679916,0
+MPV.US,D,20131030,000000,7.17639,7.17639,7.03156,7.03598,11918.929801128,0
+MPV.US,D,20131031,000000,7.00849,7.10098,7.00849,7.10098,14689.11599775,0
+MPV.US,D,20131101,000000,7.1705,7.17639,7.06229,7.11581,17028.497502764,0
+MPV.US,D,20131104,000000,7.1592,7.1592,7.03598,7.08998,20561.503354265,0
+MPV.US,D,20131105,000000,7.0457,7.10098,6.97717,6.97717,104614.24850398,0
+MPV.US,D,20131106,000000,6.99376,7.03598,6.97717,6.97717,59971.475804443,0
+MPV.US,D,20131107,000000,6.97717,7.20212,6.85296,7.132,88100.068659039,0
+MPV.US,D,20131108,000000,7.20212,7.46634,7.09578,7.43835,151417.15536639,0
+MPV.US,D,20131111,000000,7.38622,7.47646,7.29362,7.30521,29103.250277452,0
+MPV.US,D,20131112,000000,7.27369,7.32053,7.24541,7.26142,20325.222766906,0
+MPV.US,D,20131113,000000,7.26142,7.30521,7.22833,7.30521,11155.091695442,0
+MPV.US,D,20131114,000000,7.25082,7.31513,7.25082,7.30521,10588.833046426,0
+MPV.US,D,20131115,000000,7.3602,7.3602,7.20212,7.24541,37881.277787998,0
+MPV.US,D,20131118,000000,7.18169,7.25082,7.16461,7.16461,32862.352208235,0
+MPV.US,D,20131119,000000,7.21783,7.28214,7.06229,7.06229,90536.202990774,0
+MPV.US,D,20131120,000000,7.10098,7.1592,6.91099,6.91099,30112.535027765,0
+MPV.US,D,20131121,000000,6.84785,6.98718,6.84785,6.92787,24096.546107381,0
+MPV.US,D,20131122,000000,6.91766,7.01998,6.91099,7.00318,11935.225014049,0
+MPV.US,D,20131125,000000,6.97059,7.06916,6.94958,7.01998,47092.146891766,0
+MPV.US,D,20131126,000000,6.99376,7.0457,6.91099,6.92366,72197.97774946,0
+MPV.US,D,20131127,000000,6.9647,6.98228,6.82085,6.93878,52421.69996784,0
+MPV.US,D,20131129,000000,6.99376,7.01998,6.9647,6.9647,13787.78703304,0
+MPV.US,D,20131202,000000,6.99818,6.99818,6.80445,6.82674,87210.96110402,0
+MPV.US,D,20131203,000000,6.86906,6.97059,6.78177,6.83145,72742.848931516,0
+MPV.US,D,20131204,000000,6.85786,6.90588,6.74534,6.77254,49100.531884316,0
+MPV.US,D,20131205,000000,6.69733,6.83145,6.51362,6.51362,52513.360540522,0
+MPV.US,D,20131206,000000,6.46482,6.69733,6.46482,6.63263,39065.736077215,0
+MPV.US,D,20131209,000000,6.71254,6.75634,6.5199,6.5199,58130.116744335,0
+MPV.US,D,20131210,000000,6.56213,6.64283,6.4606,6.49222,66424.380121279,0
+MPV.US,D,20131211,000000,6.48151,6.66581,6.48151,6.61623,81924.182961864,0
+MPV.US,D,20131212,000000,6.69174,6.69174,6.58982,6.58982,49981.491832874,0
+MPV.US,D,20131213,000000,6.60081,6.65982,6.60081,6.62143,19373.989712625,0
+MPV.US,D,20131216,000000,6.6285,6.68545,6.61623,6.63263,41612.881546977,0
+MPV.US,D,20131217,000000,6.66944,6.80946,6.66944,6.72934,44966.640056342,0
+MPV.US,D,20131218,000000,6.64283,6.87357,6.64283,6.71254,39821.426576441,0
+MPV.US,D,20131219,000000,6.61623,6.68545,6.60474,6.68063,59586.501399176,0
+MPV.US,D,20131220,000000,6.66944,6.70705,6.66944,6.70293,21936.4119445,0
+MPV.US,D,20131223,000000,6.6285,6.81446,6.6285,6.72934,86567.300193629,0
+MPV.US,D,20131224,000000,6.72934,6.87927,6.72934,6.77755,40404.998889185,0
+MPV.US,D,20131226,000000,6.87927,6.88516,6.71834,6.86906,96336.280339951,0
+MPV.US,D,20131227,000000,6.86493,7.132,6.86493,7.01762,57739.031634224,0
+MPV.US,D,20131230,000000,7.02282,7.12827,6.98483,7.02941,56400.787273062,0
+MPV.US,D,20131231,000000,7.02282,7.12827,7.02282,7.07664,26813.772862009,0
+MPV.US,D,20140102,000000,7.03971,7.0891,7.03391,7.07664,18317.856225162,0
+MPV.US,D,20140103,000000,7.07289,7.0891,6.99582,7.0891,10880.109977395,0
+MPV.US,D,20140106,000000,7.0891,7.12827,7.01183,7.0891,41154.578683565,0
+MPV.US,D,20140107,000000,7.06121,7.11581,7.06121,7.0891,18395.258486538,0
+MPV.US,D,20140108,000000,7.05601,7.12827,7.05601,7.12827,62362.798300645,0
+MPV.US,D,20140109,000000,7.09509,7.11581,7.07289,7.10039,47649.239483513,0
+MPV.US,D,20140110,000000,7.11581,7.19838,7.11581,7.19838,23116.796430488,0
+MPV.US,D,20140113,000000,7.15999,7.18689,7.11581,7.11581,18158.97789918,0
+MPV.US,D,20140114,000000,7.1653,7.33055,7.15999,7.24866,35706.885313811,0
+MPV.US,D,20140115,000000,7.21645,7.30963,7.19838,7.21645,49056.738499591,0
+MPV.US,D,20140116,000000,7.2192,7.35961,7.18689,7.35961,69366.684504383,0
+MPV.US,D,20140117,000000,7.4468,7.54509,7.40154,7.45151,37163.269968653,0
+MPV.US,D,20140121,000000,7.5333,7.68334,7.36334,7.36334,30130.867142302,0
+MPV.US,D,20140122,000000,7.50699,7.68805,7.33055,7.52879,26737.38905144,0
+MPV.US,D,20140123,000000,7.50699,7.6581,7.49511,7.56119,17501.058677482,0
+MPV.US,D,20140124,000000,7.43953,7.59536,7.4194,7.52319,7904.1967176408,0
+MPV.US,D,20140127,000000,7.4687,7.68334,7.4687,7.66517,34073.29021845,0
+MPV.US,D,20140128,000000,7.60489,7.77043,7.59536,7.76572,11854.76740025,0
+MPV.US,D,20140129,000000,7.56757,7.7553,7.48961,7.7553,34526.500827824,0
+MPV.US,D,20140130,000000,7.72133,7.72133,7.63895,7.69208,30558.616481486,0
+MPV.US,D,20140131,000000,7.72133,7.72438,7.64396,7.72438,15230.931827383,0
+MPV.US,D,20140203,000000,7.68334,7.68334,7.66517,7.66517,8538.6915707641,0
+MPV.US,D,20140204,000000,7.65084,7.9289,7.63895,7.64396,29187.781694481,0
+MPV.US,D,20140205,000000,7.63895,7.73744,7.63895,7.73744,5497.5974593255,0
+MPV.US,D,20140206,000000,7.69208,7.71642,7.61677,7.61677,20107.274294084,0
+MPV.US,D,20140207,000000,7.63895,7.73744,7.63895,7.69688,19624.52861129,0
+MPV.US,D,20140210,000000,7.74873,7.74873,7.66517,7.74372,23423.350123569,0
+MPV.US,D,20140211,000000,7.7123,7.71642,7.69208,7.69208,4212.3125401575,0
+MPV.US,D,20140212,000000,7.70425,7.73008,7.68805,7.73008,31400.875299356,0
+MPV.US,D,20140213,000000,7.74372,7.74372,7.60489,7.61677,8389.9977528572,0
+MPV.US,D,20140214,000000,7.61058,7.74873,7.61058,7.69208,12841.646232797,0
+MPV.US,D,20140218,000000,7.67803,7.68805,7.61677,7.61677,26426.761555128,0
+MPV.US,D,20140219,000000,7.66517,7.66517,7.52319,7.55559,25532.561746071,0
+MPV.US,D,20140220,000000,7.61058,7.63189,7.52879,7.62609,6914.2625326715,0
+MPV.US,D,20140221,000000,7.5985,7.62609,7.47871,7.47871,30006.616143777,0
+MPV.US,D,20140224,000000,7.54509,7.56119,7.47871,7.55559,9759.8140890545,0
+MPV.US,D,20140225,000000,7.55559,7.55559,7.50699,7.50699,6677.9819453126,0
+MPV.US,D,20140226,000000,7.55559,7.56757,7.51622,7.51622,13067.742312079,0
+MPV.US,D,20140227,000000,7.45613,7.57789,7.4468,7.5501,13879.447605722,0
+MPV.US,D,20140228,000000,7.52879,7.55559,7.52879,7.54509,8599.798619219,0
+MPV.US,D,20140303,000000,7.50139,7.5714,7.50139,7.52879,11104.169155063,0
+MPV.US,D,20140304,000000,7.50139,7.52319,7.45151,7.45151,30372.239983698,0
+MPV.US,D,20140305,000000,7.49511,7.5333,7.45151,7.45151,13045.336394313,0
+MPV.US,D,20140306,000000,7.47488,7.50699,7.39309,7.39781,23848.044110331,0
+MPV.US,D,20140307,000000,7.48961,7.48961,7.39309,7.39309,14384.599206283,0
+MPV.US,D,20140310,000000,7.42343,7.42343,7.36785,7.36785,1120.2958883398,0
+MPV.US,D,20140311,000000,7.40693,7.45151,6.97913,6.97913,19722.299888818,0
+MPV.US,D,20140312,000000,7.0891,7.45151,7.0891,7.40154,25917.536151337,0
+MPV.US,D,20140313,000000,7.4687,7.49511,7.28607,7.35961,24793.166459767,0
+MPV.US,D,20140314,000000,7.29147,7.34724,7.14349,7.14959,35565.320651557,0
+MPV.US,D,20140317,000000,7.23147,7.28607,7.18169,7.28607,20958.699169222,0
+MPV.US,D,20140318,000000,7.29686,7.37473,7.25317,7.37473,45780.3822516,0
+MPV.US,D,20140319,000000,7.35333,7.35961,7.25818,7.25818,2879.1604330332,0
+MPV.US,D,20140320,000000,7.23805,7.27045,7.22529,7.22529,6883.709008444,0
+MPV.US,D,20140321,000000,7.36334,7.37473,7.23147,7.36334,7589.4954180981,0
+MPV.US,D,20140324,000000,7.414,7.4194,7.30963,7.36334,13933.425498524,0
+MPV.US,D,20140325,000000,7.25317,7.36334,7.23147,7.33055,71140.82581119,0
+MPV.US,D,20140326,000000,7.23805,7.414,7.22529,7.414,40215.567038974,0
+MPV.US,D,20140327,000000,7.33055,7.4468,7.32514,7.4194,33704.611026106,0
+MPV.US,D,20140328,000000,7.38023,7.40693,7.23805,7.33584,14583.197113761,0
+MPV.US,D,20140331,000000,7.33055,7.33055,7.25818,7.29147,3294.6883625265,0
+MPV.US,D,20140401,000000,7.25317,7.4687,7.24355,7.46241,52322.910239505,0
+MPV.US,D,20140402,000000,7.42343,7.43953,7.23805,7.29686,57586.264013087,0
+MPV.US,D,20140403,000000,7.31886,7.35961,7.25317,7.25317,52347.353058887,0
+MPV.US,D,20140404,000000,7.27045,7.36334,7.27045,7.30355,82759.312624081,0
+MPV.US,D,20140407,000000,7.27683,7.35333,7.23147,7.25317,61517.484130352,0
+MPV.US,D,20140408,000000,7.27988,7.27988,7.21645,7.27988,53856.697155722,0
+MPV.US,D,20140409,000000,7.25818,7.35333,7.25818,7.33584,50959.204608153,0
+MPV.US,D,20140410,000000,7.27045,7.28607,7.22529,7.25317,14752.259947819,0
+MPV.US,D,20140411,000000,7.37473,7.37473,7.20428,7.2192,31001.642582784,0
+MPV.US,D,20140414,000000,7.20428,7.27045,7.20428,7.21124,24284.959506783,0
+MPV.US,D,20140415,000000,7.21645,7.29686,7.12239,7.12239,99275.529370631,0
+MPV.US,D,20140416,000000,7.13761,7.21124,7.12239,7.14349,65734.888924547,0
+MPV.US,D,20140417,000000,7.12827,7.14349,7.12239,7.12239,5315.2947647684,0
+MPV.US,D,20140421,000000,7.15479,7.21645,7.0891,7.0891,46142.950739099,0
+MPV.US,D,20140422,000000,7.14349,7.26358,7.14349,7.17806,22127.880696325,0
+MPV.US,D,20140423,000000,7.21645,7.27683,7.21645,7.27683,24262.553589017,0
+MPV.US,D,20140424,000000,7.30355,7.31444,7.19681,7.24276,15478.415373626,0
+MPV.US,D,20140425,000000,7.20958,7.30963,7.20958,7.27988,106562.54489888,0
+MPV.US,D,20140428,000000,7.32593,7.32593,7.21488,7.2245,86406.38496603,0
+MPV.US,D,20140429,000000,7.24276,7.30963,7.2245,7.29226,87329.101397699,0
+MPV.US,D,20140430,000000,7.32593,7.32593,7.27988,7.27988,12518.797326793,0
+MPV.US,D,20140501,000000,7.25317,7.37022,7.24866,7.3602,10155.991453203,0
+MPV.US,D,20140502,000000,7.3763,7.3763,7.34861,7.36412,7572.1817543692,0
+MPV.US,D,20140505,000000,7.38848,7.38848,7.24866,7.27988,10730.39770868,0
+MPV.US,D,20140506,000000,7.32053,7.4256,7.32053,7.41548,22601.46032185,0
+MPV.US,D,20140507,000000,7.36412,7.44366,7.30355,7.32593,18493.029764067,0
+MPV.US,D,20140508,000000,7.32053,7.5714,7.32053,7.5714,29895.605005751,0
+MPV.US,D,20140509,000000,7.66753,7.71555,7.53958,7.54509,49093.402728664,0
+MPV.US,D,20140512,000000,7.5333,7.65644,7.48872,7.5007,24453.003890034,0
+MPV.US,D,20140513,000000,7.50699,7.5714,7.40399,7.55559,30492.417178993,0
+MPV.US,D,20140514,000000,7.50699,7.56757,7.5007,7.55559,13544.377290028,0
+MPV.US,D,20140515,000000,7.49354,7.54509,7.43747,7.46006,27093.846834094,0
+MPV.US,D,20140516,000000,7.44974,7.44974,7.38848,7.41007,12972.007936166,0
+MPV.US,D,20140519,000000,7.41007,7.46006,7.41007,7.43354,14996.688141639,0
+MPV.US,D,20140520,000000,7.47263,7.59536,7.43354,7.56757,21018.787766869,0
+MPV.US,D,20140521,000000,7.51161,7.62796,7.48872,7.53958,20012.558368978,0
+MPV.US,D,20140522,000000,7.5714,7.57866,7.44366,7.47714,8647.6658071754,0
+MPV.US,D,20140523,000000,7.50699,7.55559,7.43747,7.43747,37143.919403308,0
+MPV.US,D,20140527,000000,7.43354,7.5501,7.43354,7.43747,14127.949602772,0
+MPV.US,D,20140528,000000,7.48343,7.48872,7.47263,7.47263,5587.2211303927,0
+MPV.US,D,20140529,000000,7.46006,7.48872,7.43747,7.48343,7586.4400656753,0
+MPV.US,D,20140530,000000,7.48343,7.52241,7.4256,7.4256,8590.6325619508,0
+MPV.US,D,20140602,000000,7.43354,7.51622,7.43354,7.43747,14499.684147539,0
+MPV.US,D,20140603,000000,7.51622,7.51622,7.48872,7.51161,4359.9879072568,0
+MPV.US,D,20140604,000000,7.50699,7.50699,7.44366,7.44366,3030.9096033628,0
+MPV.US,D,20140605,000000,7.49354,7.51161,7.44366,7.51161,14842.902069694,0
+MPV.US,D,20140606,000000,7.5714,7.5714,7.51161,7.51161,5832.6677750198,0
+MPV.US,D,20140609,000000,7.51622,7.51622,7.43747,7.48343,9405.3932080161,0
+MPV.US,D,20140610,000000,7.44974,7.50699,7.43354,7.43354,76651.663131014,0
+MPV.US,D,20140611,000000,7.43354,7.44366,7.43354,7.44366,4976.1506458437,0
+MPV.US,D,20140612,000000,7.43354,7.47263,7.40399,7.40399,11967.815439891,0
+MPV.US,D,20140613,000000,7.29726,7.41007,7.2299,7.28607,76013.09447466,0
+MPV.US,D,20140616,000000,7.34861,7.40399,7.34861,7.3763,6783.900829301,0
+MPV.US,D,20140617,000000,7.3763,7.3763,7.32053,7.3602,7689.3035972411,0
+MPV.US,D,20140618,000000,7.39928,7.39928,7.30355,7.38151,12223.446592594,0
+MPV.US,D,20140619,000000,7.39928,7.47714,7.39388,7.43354,19596.011988677,0
+MPV.US,D,20140620,000000,7.38151,7.43354,7.38151,7.39388,32162.676503427,0
+MPV.US,D,20140623,000000,7.3763,7.47263,7.3763,7.41548,19075.583626003,0
+MPV.US,D,20140624,000000,7.38151,7.5714,7.38151,7.5333,39730.784454566,0
+MPV.US,D,20140625,000000,7.49354,7.5333,7.42167,7.5333,16396.039551256,0
+MPV.US,D,20140626,000000,7.51161,7.58495,7.50699,7.54509,18463.494690647,0
+MPV.US,D,20140627,000000,7.54509,7.60645,7.54509,7.5714,14110.635939043,0
+MPV.US,D,20140630,000000,7.51622,7.67479,7.47714,7.67479,36851.624021533,0
+MPV.US,D,20140701,000000,7.67479,7.71555,7.64602,7.71555,8468.418465041,0
+MPV.US,D,20140702,000000,7.68638,7.68962,7.5714,7.66753,13193.011761412,0
+MPV.US,D,20140703,000000,7.68078,7.68078,7.5714,7.5714,16994.888626114,0
+MPV.US,D,20140707,000000,7.57866,7.68638,7.5501,7.5501,15679.050182719,0
+MPV.US,D,20140708,000000,7.51161,7.61823,7.51161,7.51622,18381.000175233,0
+MPV.US,D,20140709,000000,7.49354,7.5714,7.46634,7.46634,18211.937341174,0
+MPV.US,D,20140710,000000,7.5279,7.5279,7.42167,7.42167,13396.701922929,0
+MPV.US,D,20140711,000000,7.50699,7.50699,7.50699,7.50699,2840.4593023451,0
+MPV.US,D,20140714,000000,7.50699,7.50699,7.43747,7.43747,11555.342862821,0
+MPV.US,D,20140715,000000,7.47714,7.5007,7.46006,7.46634,7941.8793975213,0
+MPV.US,D,20140716,000000,7.5501,7.5501,7.44366,7.44974,10119.327224131,0
+MPV.US,D,20140717,000000,7.44366,7.49354,7.43354,7.46634,18304.616364665,0
+MPV.US,D,20140718,000000,7.44974,7.5007,7.44974,7.46006,12212.243633711,0
+MPV.US,D,20140721,000000,7.49354,7.5007,7.47263,7.47263,5793.9666443317,0
+MPV.US,D,20140722,000000,7.43354,7.49354,7.43354,7.49354,13967.034375174,0
+MPV.US,D,20140723,000000,7.5007,7.5501,7.43354,7.43747,20464.750527545,0
+MPV.US,D,20140724,000000,7.45446,7.48343,7.43747,7.45446,18718.107392542,0
+MPV.US,D,20140725,000000,7.46006,7.46006,7.4256,7.44366,11456.553134486,0
+MPV.US,D,20140728,000000,7.42167,7.46006,7.42167,7.45446,10437.083876097,0
+MPV.US,D,20140729,000000,7.44974,7.50699,7.44974,7.46006,27925.921143887,0
+MPV.US,D,20140730,000000,7.51239,7.61608,7.51239,7.58721,23308.265182312,0
+MPV.US,D,20140731,000000,7.58721,7.87283,7.5007,7.79969,76367.515355699,0
+MPV.US,D,20140801,000000,7.76473,7.76473,7.60331,7.65084,25720.975145473,0
+MPV.US,D,20140804,000000,7.71466,7.75443,7.56443,7.59762,13420.126291502,0
+MPV.US,D,20140805,000000,7.57455,7.67971,7.57455,7.631,12408.804639574,0
+MPV.US,D,20140806,000000,7.64465,7.66605,7.59762,7.62609,13970.089727596,0
+MPV.US,D,20140807,000000,7.61608,7.61608,7.61608,7.61608,2623.5292803302,0
+MPV.US,D,20140808,000000,7.65084,7.65084,7.62148,7.62609,8422.5881786998,0
+MPV.US,D,20140811,000000,7.63846,7.69384,7.58721,7.59281,61344.347493063,0
+MPV.US,D,20140812,000000,7.631,7.75757,7.631,7.72271,22369.253537722,0
+MPV.US,D,20140813,000000,7.67971,7.75443,7.67971,7.75443,9257.7178409168,0
+MPV.US,D,20140814,000000,7.69384,7.76473,7.67971,7.76473,27546.038992659,0
+MPV.US,D,20140815,000000,7.85163,7.94698,7.8152,7.8316,58745.261032114,0
+MPV.US,D,20140818,000000,7.86047,7.93784,7.79969,7.79969,26833.123427352,0
+MPV.US,D,20140819,000000,7.85163,7.85163,7.7283,7.76473,22633.032296886,0
+MPV.US,D,20140820,000000,7.7283,7.80371,7.72271,7.74716,20369.016151632,0
+MPV.US,D,20140821,000000,7.75443,7.7883,7.68549,7.68549,13556.598699718,0
+MPV.US,D,20140822,000000,7.74225,7.78123,7.67322,7.70013,11683.667664576,0
+MPV.US,D,20140825,000000,7.71466,7.76955,7.70013,7.7283,24209.594147022,0
+MPV.US,D,20140826,000000,7.77456,7.79969,7.64465,7.64465,35811.785746992,0
+MPV.US,D,20140827,000000,7.70013,7.72271,7.64465,7.65084,13537.248134374,0
+MPV.US,D,20140828,000000,7.67322,7.74716,7.67322,7.74716,24373.564727042,0
+MPV.US,D,20140829,000000,7.68962,7.70827,7.62148,7.63846,21622.729095765,0
+MPV.US,D,20140902,000000,7.61608,7.70827,7.60331,7.70827,37852.761165385,0
+MPV.US,D,20140903,000000,7.69384,7.72271,7.64465,7.71878,32973.363346262,0
+MPV.US,D,20140904,000000,7.64465,7.65555,7.55716,7.56443,37585.927053799,0
+MPV.US,D,20140905,000000,7.65899,7.70013,7.63846,7.63846,32363.31131252,0
+MPV.US,D,20140908,000000,7.67322,7.67322,7.631,7.64465,7692.3589496638,0
+MPV.US,D,20140909,000000,7.55716,7.631,7.5169,7.52928,25689.403170439,0
+MPV.US,D,20140910,000000,7.53498,7.62609,7.52387,7.53498,46181.651869788,0
+MPV.US,D,20140911,000000,7.61608,7.68549,7.58171,7.68549,13167.550491223,0
+MPV.US,D,20140912,000000,7.631,7.67322,7.52387,7.56443,26238.348155725,0
+MPV.US,D,20140915,000000,7.58721,7.65084,7.55716,7.58171,38532.067854042,0
+MPV.US,D,20140916,000000,7.61608,7.70827,7.60331,7.70013,26202.70237746,0
+MPV.US,D,20140917,000000,7.74716,7.75443,7.59281,7.70827,11858.84120348,0
+MPV.US,D,20140918,000000,7.68962,7.77456,7.631,7.68962,21876.323346853,0
+MPV.US,D,20140919,000000,7.65899,7.84496,7.65899,7.7883,15627.109191532,0
+MPV.US,D,20140922,000000,7.84496,7.85163,7.72271,7.8316,36152.966767532,0
+MPV.US,D,20140923,000000,7.8152,7.82178,7.76955,7.76955,13029.041181392,0
+MPV.US,D,20140924,000000,7.76955,7.76955,7.75443,7.75443,960.39911154945,0
+MPV.US,D,20140925,000000,7.79969,7.79969,7.75443,7.76473,6870.4691479455,0
+MPV.US,D,20140926,000000,7.77456,7.80371,7.76473,7.7883,10777.246445828,0
+MPV.US,D,20140929,000000,7.70013,7.78123,7.70013,7.74716,14579.123310531,0
+MPV.US,D,20140930,000000,7.75757,7.7883,7.75757,7.78123,11015.563934802,0
+MPV.US,D,20141001,000000,7.74716,7.7883,7.74716,7.76955,3730.5853081714,0
+MPV.US,D,20141002,000000,7.7283,7.7883,7.7283,7.76955,15241.116335459,0
+MPV.US,D,20141003,000000,7.78123,7.78123,7.7283,7.75443,9555.1054767306,0
+MPV.US,D,20141006,000000,7.7283,7.7883,7.70013,7.7883,41079.213323804,0
+MPV.US,D,20141007,000000,7.74225,7.76955,7.71878,7.76473,20180.602752229,0
+MPV.US,D,20141008,000000,7.81019,7.81019,7.75757,7.78123,7922.5288321773,0
+MPV.US,D,20141009,000000,7.83818,7.83818,7.75443,7.7883,9062.1752858611,0
+MPV.US,D,20141010,000000,7.71466,7.75443,7.59281,7.59281,13877.410704107,0
+MPV.US,D,20141013,000000,7.65084,7.65555,7.62609,7.65555,6250.2326061283,0
+MPV.US,D,20141014,000000,7.62609,7.70013,7.56914,7.57455,23383.630542074,0
+MPV.US,D,20141015,000000,7.60331,7.66605,7.43747,7.60331,32990.677009991,0
+MPV.US,D,20141016,000000,7.48961,7.58171,7.48961,7.55716,18095.83394911,0
+MPV.US,D,20141017,000000,7.58721,7.58721,7.49442,7.5007,4975.1321950361,0
+MPV.US,D,20141020,000000,7.5169,7.65899,7.5169,7.65555,3631.795579836,0
+MPV.US,D,20141021,000000,7.66605,7.78123,7.54764,7.73509,19666.285094401,0
+MPV.US,D,20141022,000000,7.73509,7.76473,7.631,7.7283,11222.309448742,0
+MPV.US,D,20141023,000000,7.73509,7.8152,7.67322,7.67322,6184.0333036355,0
+MPV.US,D,20141024,000000,7.74225,7.76473,7.65555,7.71466,7472.3735752262,0
+MPV.US,D,20141027,000000,7.74716,7.7883,7.71466,7.71878,42885.945056454,0
+MPV.US,D,20141028,000000,7.70013,7.84496,7.68962,7.80371,10575.593185928,0
+MPV.US,D,20141029,000000,7.75757,7.7883,7.74225,7.7883,20727.5108359,0
+MPV.US,D,20141030,000000,7.82836,7.94452,7.82836,7.91477,11099.076901025,0
+MPV.US,D,20141031,000000,7.7883,7.94039,7.7883,7.89847,18823.007825723,0
+MPV.US,D,20141103,000000,7.87451,7.92547,7.81579,7.82256,18211.937341174,0
+MPV.US,D,20141104,000000,7.82836,7.90986,7.82256,7.90435,23063.836988493,0
+MPV.US,D,20141105,000000,7.83916,7.92547,7.83916,7.92046,17828.999837523,0
+MPV.US,D,20141106,000000,7.91477,7.94039,7.83916,7.92046,8424.625080315,0
+MPV.US,D,20141107,000000,7.93382,7.93382,7.83916,7.88688,5351.9589938413,0
+MPV.US,D,20141110,000000,7.88021,7.93382,7.84662,7.88688,21951.688706614,0
+MPV.US,D,20141111,000000,7.88688,7.94452,7.84662,7.91477,15793.116673167,0
+MPV.US,D,20141112,000000,7.86872,7.90986,7.85222,7.85654,13368.185300316,0
+MPV.US,D,20141113,000000,7.88688,8.06116,7.87451,7.94452,71269.150612946,0
+MPV.US,D,20141114,000000,8.05547,8.23987,7.96759,7.97525,79817.008240977,0
+MPV.US,D,20141117,000000,8.00795,8.03299,7.8911,7.8911,31711.502795668,0
+MPV.US,D,20141118,000000,7.89847,7.99106,7.89847,7.94039,19672.395799246,0
+MPV.US,D,20141119,000000,7.93382,7.94452,7.8911,7.94039,19719.244536395,0
+MPV.US,D,20141120,000000,7.86872,7.8911,7.85654,7.85654,15007.891100522,0
+MPV.US,D,20141121,000000,7.85654,7.93382,7.81579,7.90986,18584.690336749,0
+MPV.US,D,20141124,000000,7.88688,7.96759,7.87451,7.94923,7090.4545223831,0
+MPV.US,D,20141125,000000,7.9618,7.9618,7.86872,7.94039,29366.010585808,0
+MPV.US,D,20141126,000000,7.83916,7.88688,7.82836,7.86214,10637.71868519,0
+MPV.US,D,20141128,000000,7.91477,7.94452,7.88688,7.88688,25640.517531674,0
+MPV.US,D,20141201,000000,7.8911,7.94452,7.84662,7.88688,19303.716606902,0
+MPV.US,D,20141202,000000,7.86872,7.94452,7.86214,7.88688,8201.5843534546,0
+MPV.US,D,20141203,000000,7.94452,7.94923,7.92046,7.94452,16902.209602624,0
+MPV.US,D,20141204,000000,7.92547,7.92547,7.88688,7.8911,9363.6367249052,0
+MPV.US,D,20141205,000000,7.92547,7.94452,7.85654,7.86872,28139.79581348,0
+MPV.US,D,20141208,000000,7.85654,7.94452,7.85654,7.89847,10541.984309277,0
+MPV.US,D,20141209,000000,7.88688,7.91477,7.88688,7.90986,3920.0171583816,0
+MPV.US,D,20141210,000000,7.94039,7.94039,7.85222,7.85654,15306.297187144,0
+MPV.US,D,20141211,000000,7.90986,7.92547,7.85654,7.85654,9376.8765854038,0
+MPV.US,D,20141212,000000,7.85654,7.93382,7.81078,7.88688,15131.123648239,0
+MPV.US,D,20141215,000000,7.87451,7.88688,7.79969,7.81579,19577.679874142,0
+MPV.US,D,20141216,000000,7.79969,7.94452,7.77456,7.87451,37964.790754219,0
+MPV.US,D,20141217,000000,7.87451,7.94039,7.86872,7.88688,18717.088941735,0
+MPV.US,D,20141218,000000,7.8911,7.9618,7.85222,7.88688,24580.310240982,0
+MPV.US,D,20141219,000000,7.88688,7.88688,7.77456,7.7883,17235.243016704,0
+MPV.US,D,20141222,000000,7.86214,7.94452,7.86214,7.88688,33218.809990889,0
+MPV.US,D,20141223,000000,7.88688,7.94452,7.88688,7.92046,21661.430226453,0
+MPV.US,D,20141224,000000,7.88688,7.90435,7.88688,7.88688,6605.6719379743,0
+MPV.US,D,20141226,000000,7.88688,7.9618,7.85222,7.90435,23100.501217565,0
+MPV.US,D,20141229,000000,7.96327,8.04124,7.96327,7.9993,13608.539690905,0
+MPV.US,D,20141230,000000,7.94118,7.94118,7.80283,7.91477,31333.657546055,0
+MPV.US,D,20141231,000000,7.85163,7.90435,7.8316,7.88688,20043.111893206,0
+MPV.US,D,20150102,000000,7.88688,7.90986,7.83818,7.90986,3413.8471070135,0
+MPV.US,D,20150105,000000,7.96916,7.98242,7.79154,7.85163,21004.529455563,0
+MPV.US,D,20150106,000000,7.83818,7.92046,7.83818,7.87352,9013.2896470972,0
+MPV.US,D,20150107,000000,7.87942,7.96327,7.87942,7.9347,19829.237223614,0
+MPV.US,D,20150108,000000,7.98242,7.98242,7.8211,7.92626,20211.156276457,0
+MPV.US,D,20150109,000000,7.87352,7.91477,7.8211,7.84496,12647.122128549,0
+MPV.US,D,20150112,000000,7.86783,7.86783,7.80863,7.86135,11583.859485433,0
+MPV.US,D,20150113,000000,7.7778,7.87942,7.76738,7.87352,41140.320372259,0
+MPV.US,D,20150114,000000,7.87352,7.87942,7.80863,7.82669,11504.420322442,0
+MPV.US,D,20150115,000000,7.87352,7.98242,7.86783,7.98242,22364.161283685,0
+MPV.US,D,20150116,000000,8.05881,8.10633,7.90986,8.07717,65936.542184448,0
+MPV.US,D,20150120,000000,8.119,8.12941,8.01109,8.02867,26324.91647437,0
+MPV.US,D,20150121,000000,8.08944,8.09248,7.98703,7.98703,34883.977061285,0
+MPV.US,D,20150122,000000,8.04693,8.08336,7.96916,7.98242,14459.964566044,0
+MPV.US,D,20150123,000000,7.96916,7.96916,7.91477,7.91477,12244.834059554,0
+MPV.US,D,20150126,000000,7.92626,7.92626,7.82669,7.82669,31661.598706097,0
+MPV.US,D,20150127,000000,7.81432,7.89847,7.81432,7.85566,4013.7146326791,0
+MPV.US,D,20150128,000000,7.8911,7.8911,7.7721,7.7721,14837.809815657,0
+MPV.US,D,20150129,000000,7.87352,7.87942,7.80863,7.86135,5264.3722243893,0
+MPV.US,D,20150130,000000,7.85163,7.87942,7.80863,7.81432,18298.505659818,0
+MPV.US,D,20150202,000000,7.7553,7.85163,7.73645,7.78496,17719.007150305,0
+MPV.US,D,20150203,000000,7.82669,7.86783,7.6581,7.76738,48654.450430596,0
+MPV.US,D,20150204,000000,7.80283,7.80863,7.59938,7.63493,29946.52754613,0
+MPV.US,D,20150205,000000,7.62953,7.81432,7.37934,7.61823,119263.64492022,0
+MPV.US,D,20150206,000000,7.59938,7.62393,7.4632,7.60557,18624.409918244,0
+MPV.US,D,20150209,000000,7.59938,7.64132,7.48116,7.56993,38628.820680763,0
+MPV.US,D,20150210,000000,7.56443,7.57631,7.51161,7.57631,12238.723354708,0
+MPV.US,D,20150211,000000,7.50522,7.58259,7.46918,7.57631,30230.675321445,0
+MPV.US,D,20150212,000000,7.50522,7.5279,7.43443,7.43443,56698.174908875,0
+MPV.US,D,20150213,000000,7.43747,7.51161,7.40232,7.4632,30218.453911753,0
+MPV.US,D,20150217,000000,7.40232,7.40232,7.2299,7.37934,53854.660254108,0
+MPV.US,D,20150218,000000,7.41469,7.50522,7.3496,7.42167,59167.91811726,0
+MPV.US,D,20150219,000000,7.48657,7.48657,7.43443,7.48657,14206.370314956,0
+MPV.US,D,20150220,000000,7.47488,7.51622,7.45151,7.51161,24527.350798988,0
+MPV.US,D,20150223,000000,7.47488,7.51161,7.45151,7.51161,14887.713905228,0
+MPV.US,D,20150224,000000,7.48116,7.54764,7.48116,7.5279,30430.291679731,0
+MPV.US,D,20150225,000000,7.56443,7.74372,7.51622,7.71957,36993.188683787,0
+MPV.US,D,20150226,000000,7.71957,7.71957,7.56443,7.68403,26887.101320154,0
+MPV.US,D,20150227,000000,7.60557,7.68962,7.56443,7.67882,11411.741298952,0
+MPV.US,D,20150302,000000,7.6581,7.67244,7.58809,7.6581,11741.719360608,0
+MPV.US,D,20150303,000000,7.68403,7.68403,7.59938,7.62953,15770.710755401,0
+MPV.US,D,20150304,000000,7.65417,7.68403,7.59938,7.67882,14595.418523452,0
+MPV.US,D,20150305,000000,7.67244,7.67244,7.39781,7.43747,83881.645414035,0
+MPV.US,D,20150306,000000,7.47488,7.47488,7.23727,7.32514,47312.132266203,0
+MPV.US,D,20150309,000000,7.36089,7.40232,7.34331,7.40232,11913.83754709,0
+MPV.US,D,20150310,000000,7.37934,7.43747,7.33712,7.42167,26172.148853232,0
+MPV.US,D,20150311,000000,7.38563,7.42167,7.35637,7.36089,11913.83754709,0
+MPV.US,D,20150312,000000,7.39781,7.44435,7.39781,7.40851,9225.1274150741,0
+MPV.US,D,20150313,000000,7.3496,7.44435,7.33712,7.40232,6538.4541846739,0
+MPV.US,D,20150316,000000,7.51161,7.51161,7.45151,7.49207,16104.762620288,0
+MPV.US,D,20150317,000000,7.53419,7.54037,7.40851,7.43747,29863.014579907,0
+MPV.US,D,20150318,000000,7.45692,7.46918,7.3924,7.46918,11913.83754709,0
+MPV.US,D,20150319,000000,7.49207,7.52241,7.42628,7.42628,15435.640439707,0
+MPV.US,D,20150320,000000,7.47488,7.47488,7.38563,7.3924,20298.743045909,0
+MPV.US,D,20150323,000000,7.3924,7.50522,7.3924,7.45692,26841.271033813,0
+MPV.US,D,20150324,000000,7.4632,7.46918,7.39781,7.39781,7381.7314533514,0
+MPV.US,D,20150325,000000,7.37395,7.45151,7.2898,7.3496,50162.776076624,0
+MPV.US,D,20150326,000000,7.43747,7.45151,7.36089,7.3924,9398.264052363,0
+MPV.US,D,20150327,000000,7.41469,7.41469,7.25386,7.29589,16942.947634927,0
+MPV.US,D,20150330,000000,7.30148,7.37395,7.2299,7.2299,21976.131525996,0
+MPV.US,D,20150331,000000,7.25995,7.30148,7.19435,7.2299,27770.098170327,0
+MPV.US,D,20150401,000000,7.21321,7.28361,7.20045,7.25386,34228.094741203,0
+MPV.US,D,20150402,000000,7.21783,7.38563,7.21783,7.2898,24661.786305588,0
+MPV.US,D,20150406,000000,7.32514,7.35637,7.19435,7.33712,19625.547062097,0
+MPV.US,D,20150407,000000,7.33134,7.38563,7.28361,7.34331,39919.197853968,0
+MPV.US,D,20150408,000000,7.32514,7.36089,7.25386,7.2898,22815.334991443,0
+MPV.US,D,20150409,000000,7.30148,7.3924,7.26594,7.37395,65214.460561873,0
+MPV.US,D,20150410,000000,7.33134,7.37934,7.20045,7.21783,77171.073042881,0
+MPV.US,D,20150413,000000,7.24276,7.27752,7.21783,7.24276,11237.586210856,0
+MPV.US,D,20150414,000000,7.28361,7.30148,7.21321,7.22372,29022.792663652,0
+MPV.US,D,20150415,000000,7.26594,7.26594,7.20045,7.21783,38777.514498669,0
+MPV.US,D,20150416,000000,7.24276,7.25386,7.20045,7.21321,19219.185189872,0
+MPV.US,D,20150417,000000,7.19435,7.23727,7.19435,7.23727,39425.249212291,0
+MPV.US,D,20150420,000000,7.33712,7.61823,7.33712,7.5279,62715.182280068,0
+MPV.US,D,20150421,000000,7.49207,7.56443,7.42628,7.5279,32672.920358025,0
+MPV.US,D,20150422,000000,7.54037,7.61823,7.47488,7.56443,23618.892678625,0
+MPV.US,D,20150423,000000,7.58809,7.62953,7.55156,7.57631,33550.824954161,0
+MPV.US,D,20150424,000000,7.59467,7.59467,7.54037,7.57631,22497.578339478,0
+MPV.US,D,20150427,000000,7.56443,7.59938,7.48116,7.56443,36239.535086177,0
+MPV.US,D,20150428,000000,7.53419,7.61823,7.48116,7.53419,35900.390967251,0
+MPV.US,D,20150429,000000,7.61343,7.72202,7.58436,7.62551,32835.872487238,0
+MPV.US,D,20150430,000000,7.61991,7.64465,7.52241,7.63846,56314.218954417,0
+MPV.US,D,20150501,000000,7.65084,7.67479,7.58996,7.63846,19212.05603422,0
+MPV.US,D,20150504,000000,7.65084,7.70503,7.62551,7.69777,26268.901679953,0
+MPV.US,D,20150505,000000,7.71318,7.76651,7.68638,7.74873,49583.27756711,0
+MPV.US,D,20150506,000000,7.76651,7.77131,7.66832,7.76651,40406.017339993,0
+MPV.US,D,20150507,000000,7.76651,7.82669,7.7283,7.82669,18911.613045983,0
+MPV.US,D,20150508,000000,7.82669,7.88767,7.81432,7.84583,27089.773030863,0
+MPV.US,D,20150511,000000,7.85163,7.88108,7.7283,7.84583,26428.798456743,0
+MPV.US,D,20150512,000000,7.85163,7.88108,7.79645,7.86292,31804.181819159,0
+MPV.US,D,20150513,000000,7.80863,7.91241,7.79645,7.8211,14941.691798029,0
+MPV.US,D,20150514,000000,7.85654,8.04535,7.85654,8.03966,35136.552861565,0
+MPV.US,D,20150515,000000,8.03966,8.0697,7.96101,8.0648,66031.258109553,0
+MPV.US,D,20150518,000000,8.0648,8.15474,8.0648,8.14393,69118.182507333,0
+MPV.US,D,20150519,000000,8.09946,8.15474,8.03377,8.09946,17077.383141529,0
+MPV.US,D,20150520,000000,8.11301,8.15474,8.05282,8.11988,17569.29488159,0
+MPV.US,D,20150521,000000,8.12587,8.16161,8.05792,8.13697,20360.868545171,0
+MPV.US,D,20150522,000000,8.10722,8.14393,8.0697,8.07717,5088.1802346777,0
+MPV.US,D,20150526,000000,8.07717,8.12587,8.0697,8.11301,13966.015924367,0
+MPV.US,D,20150527,000000,8.0697,8.13009,8.02788,8.02788,33327.784227301,0
+MPV.US,D,20150528,000000,8.11988,8.11988,7.90573,7.96101,24919.454359907,0
+MPV.US,D,20150529,000000,7.99695,8.02188,7.84583,7.86292,17732.247010803,0
+MPV.US,D,20150601,000000,7.88767,7.9182,7.77691,7.86292,9887.1204400022,0
+MPV.US,D,20150602,000000,7.92979,7.92979,7.85163,7.85163,7740.2261376202,0
+MPV.US,D,20150603,000000,7.83818,7.84583,7.78417,7.82669,10835.298141861,0
+MPV.US,D,20150604,000000,7.79645,7.85163,7.7179,7.83818,34481.68899229,0
+MPV.US,D,20150605,000000,7.77691,7.84583,7.57081,7.66832,48761.387765392,0
+MPV.US,D,20150608,000000,7.7553,7.77131,7.70503,7.75913,14448.76160716,0
+MPV.US,D,20150609,000000,7.74156,7.7553,7.68638,7.69109,7875.6800950285,0
+MPV.US,D,20150610,000000,7.75913,7.77131,7.68176,7.74156,13816.303655652,0
+MPV.US,D,20150611,000000,7.76651,7.76651,7.71318,7.73509,5408.9922390659,0
+MPV.US,D,20150612,000000,7.73509,7.73509,7.65084,7.72202,19538.978743453,0
+MPV.US,D,20150615,000000,7.64465,7.7553,7.56512,7.58996,41210.593477982,0
+MPV.US,D,20150616,000000,7.65084,7.73509,7.58996,7.72202,38415.964461978,0
+MPV.US,D,20150617,000000,7.74156,7.7553,7.51062,7.61343,54834.409931001,0
+MPV.US,D,20150618,000000,7.61343,7.67479,7.58996,7.66832,16254.474889002,0
+MPV.US,D,20150619,000000,7.631,7.70503,7.53419,7.55235,20195.879514343,0
+MPV.US,D,20150622,000000,7.61343,7.66124,7.58996,7.64465,10669.290660225,0
+MPV.US,D,20150623,000000,7.67479,7.7283,7.60086,7.69109,19058.269962275,0
+MPV.US,D,20150624,000000,7.65084,7.74873,7.65084,7.68638,12317.144066892,0
+MPV.US,D,20150625,000000,7.61343,7.68638,7.52241,7.62551,23150.405307137,0
+MPV.US,D,20150626,000000,7.58996,7.61991,7.5279,7.53419,24466.243750533,0
+MPV.US,D,20150629,000000,7.56512,7.56512,7.42432,7.54037,28731.515732684,0
+MPV.US,D,20150630,000000,7.58996,7.60793,7.39996,7.52241,44932.012728885,0
+MPV.US,D,20150701,000000,7.61343,7.61343,7.49109,7.58436,16746.386629065,0
+MPV.US,D,20150702,000000,7.54764,7.64465,7.54764,7.64465,9027.5479584033,0
+MPV.US,D,20150706,000000,7.54037,7.64465,7.54037,7.631,15759.507796518,0
+MPV.US,D,20150707,000000,7.64465,7.67479,7.57081,7.62551,27910.644381774,0
+MPV.US,D,20150708,000000,7.57081,7.62551,7.57081,7.60793,3281.4485020279,0
+MPV.US,D,20150709,000000,7.64465,7.64465,7.41872,7.58996,12968.952583744,0
+MPV.US,D,20150710,000000,7.49746,7.65555,7.49109,7.65084,23480.383368794,0
+MPV.US,D,20150713,000000,7.63846,7.65084,7.56512,7.60793,15759.507796518,0
+MPV.US,D,20150714,000000,7.60793,7.64465,7.56512,7.60793,19741.650454162,0
+MPV.US,D,20150715,000000,7.63846,7.63846,7.43659,7.62551,24990.745916438,0
+MPV.US,D,20150716,000000,7.61343,7.65084,7.61343,7.63846,18713.015138505,0
+MPV.US,D,20150717,000000,7.64465,7.65084,7.59536,7.63846,26268.901679953,0
+MPV.US,D,20150720,000000,7.64465,7.82669,7.58996,7.81432,26927.839352458,0
+MPV.US,D,20150721,000000,7.81432,7.81432,7.5279,7.74873,48595.380283756,0
+MPV.US,D,20150722,000000,7.76651,7.76651,7.46085,7.51062,93422.49257946,0
+MPV.US,D,20150723,000000,7.52241,7.70503,7.51622,7.64465,70926.951141597,0
+MPV.US,D,20150724,000000,7.64465,7.65555,7.56512,7.64465,13136.996966995,0
+MPV.US,D,20150727,000000,7.63846,7.65555,7.61343,7.65084,27910.644381774,0
+MPV.US,D,20150728,000000,7.65555,7.91241,7.65555,7.89336,24299.21781809,0
+MPV.US,D,20150729,000000,7.9182,7.97348,7.85654,7.87539,57791.991076218,0
+MPV.US,D,20150730,000000,7.94452,8.03701,7.90072,7.99194,50798.289380555,0
+MPV.US,D,20150731,000000,8.03112,8.05547,7.80764,7.88108,22986.434727117,0
+MPV.US,D,20150803,000000,7.93117,7.93117,7.64533,7.68235,24313.476129396,0
+MPV.US,D,20150804,000000,7.69384,7.76395,7.69384,7.72133,15751.360190057,0
+MPV.US,D,20150805,000000,7.70013,7.76395,7.70013,7.75589,4504.6079219334,0
+MPV.US,D,20150806,000000,7.78919,7.82522,7.75589,7.77543,10117.290322516,0
+MPV.US,D,20150807,000000,7.76395,7.81246,7.76395,7.7828,3536.0612039233,0
+MPV.US,D,20150810,000000,7.88767,7.88767,7.76827,7.88767,5466.0254842905,0
+MPV.US,D,20150811,000000,7.88767,8.02523,7.85163,7.99194,18247.583119439,0
+MPV.US,D,20150812,000000,7.81246,7.97584,7.80764,7.86872,44691.658338295,0
+MPV.US,D,20150813,000000,7.93117,8.12941,7.93117,8.08748,64940.497294633,0
+MPV.US,D,20150814,000000,8.13608,8.13608,8.0052,8.11232,50155.646920971,0
+MPV.US,D,20150817,000000,8.06883,8.09769,8.03701,8.09248,32956.049682533,0
+MPV.US,D,20150818,000000,8.09248,8.13608,8.05046,8.11811,20736.676893169,0
+MPV.US,D,20150819,000000,8.07471,8.07471,8.01296,8.06116,2248.7393831402,0
+MPV.US,D,20150820,000000,8.08748,8.12489,8.06116,8.08748,6910.1887294412,0
+MPV.US,D,20150821,000000,8.00029,8.13608,8.00029,8.08748,30062.630938194,0
+MPV.US,D,20150824,000000,7.98703,8.34886,7.88767,8.28052,157591.00416195,0
+MPV.US,D,20150825,000000,8.28572,8.32981,8.17271,8.26746,29257.036349396,0
+MPV.US,D,20150826,000000,8.30487,8.30487,8.15474,8.21001,23472.235762333,0
+MPV.US,D,20150827,000000,8.22524,8.42819,8.12941,8.22524,39703.286282761,0
+MPV.US,D,20150828,000000,8.18105,8.21001,8.12489,8.20413,6592.4320774757,0
+MPV.US,D,20150831,000000,8.22524,8.38598,8.09248,8.18105,17202.652590861,0
+MPV.US,D,20150901,000000,8.12941,8.21001,7.94923,8.02523,26525.551283463,0
+MPV.US,D,20150902,000000,8.16161,8.24163,8.09248,8.11232,29257.036349396,0
+MPV.US,D,20150903,000000,8.15052,8.15052,7.96847,8.05046,24272.738097093,0
+MPV.US,D,20150904,000000,7.99194,8.10545,7.98703,8.10545,4664.5046987237,0
+MPV.US,D,20150908,000000,8.09769,8.13608,8.08748,8.13608,3694.939529906,0
+MPV.US,D,20150909,000000,8.21001,8.31675,8.16161,8.21001,22023.998713952,0
+MPV.US,D,20150910,000000,8.27532,8.35318,8.2545,8.32981,8481.6583255396,0
+MPV.US,D,20150911,000000,8.32195,8.32195,8.2979,8.32195,4983.2798014968,0
+MPV.US,D,20150914,000000,8.28052,8.31675,8.18881,8.2166,9487.8877234302,0
+MPV.US,D,20150915,000000,8.24163,8.2545,8.20413,8.22524,1554.1559323695,0
+MPV.US,D,20150916,000000,8.2166,8.31243,8.2166,8.26746,11732.55330334,0
+MPV.US,D,20150917,000000,8.2166,8.31675,8.20413,8.2979,11621.542165313,0
+MPV.US,D,20150918,000000,8.31675,8.4221,8.28572,8.41671,49346.996979752,0
+MPV.US,D,20150921,000000,8.36044,8.36044,8.18105,8.31675,9325.9540450247,0
+MPV.US,D,20150922,000000,8.31243,8.36044,8.24163,8.24163,53053.13946854,0
+MPV.US,D,20150923,000000,8.24763,8.2979,8.21001,8.2382,4824.401475514,0
+MPV.US,D,20150924,000000,8.2382,8.36044,8.2382,8.2979,22390.641004681,0
+MPV.US,D,20150925,000000,8.31675,8.31675,8.18105,8.23132,10126.456379784,0
+MPV.US,D,20150928,000000,8.18105,8.18105,8.15052,8.17271,19568.513816873,0
+MPV.US,D,20150929,000000,8.18105,8.28052,8.18105,8.19313,15432.585087284,0
+MPV.US,D,20150930,000000,8.2382,8.2382,8.18105,8.21001,12539.166342944,0
+MPV.US,D,20151001,000000,8.20413,8.20413,8.15052,8.17271,11895.505432553,0
+MPV.US,D,20151002,000000,8.2382,8.2382,8.17271,8.20413,9325.9540450247,0
+MPV.US,D,20151005,000000,8.19814,8.21001,8.19313,8.21001,12823.31411826,0
+MPV.US,D,20151006,000000,8.18881,8.21001,8.18881,8.21001,11732.55330334,0
+MPV.US,D,20151007,000000,8.21001,8.2382,8.20413,8.23132,11572.65652655,0
+MPV.US,D,20151008,000000,8.31675,8.34365,8.29269,8.34365,28291.544983809,0
+MPV.US,D,20151009,000000,8.34365,8.34365,8.28572,8.2979,15432.585087284,0
+MPV.US,D,20151012,000000,8.31243,8.34886,8.31243,8.34886,9386.042642672,0
+MPV.US,D,20151013,000000,8.32981,8.34365,8.28052,8.28052,14948.820953683,0
+MPV.US,D,20151014,000000,8.28052,8.36575,8.28052,8.34365,13341.705579319,0
+MPV.US,D,20151015,000000,8.34886,8.36575,8.30487,8.34365,16719.906908067,0
+MPV.US,D,20151016,000000,8.32981,8.32981,8.32195,8.32195,3212.1938471124,0
+MPV.US,D,20151019,000000,8.31675,8.33579,8.22524,8.24763,27861.758743009,0
+MPV.US,D,20151020,000000,8.23132,8.26412,8.22524,8.24763,12050.309955305,0
+MPV.US,D,20151021,000000,8.19313,8.2382,8.19313,8.21001,9806.6628262032,0
+MPV.US,D,20151022,000000,8.23132,8.37978,8.23132,8.32195,31991.576767753,0
+MPV.US,D,20151023,000000,8.29269,8.36575,8.28052,8.31675,13180.790351721,0
+MPV.US,D,20151026,000000,8.31243,8.36575,8.28572,8.28572,17202.652590861,0
+MPV.US,D,20151027,000000,8.30487,8.36044,8.29269,8.36044,10933.069419388,0
+MPV.US,D,20151028,000000,8.36575,8.44233,8.36575,8.43438,43566.270195918,0
+MPV.US,D,20151029,000000,8.4925,8.53394,8.45981,8.52236,31508.83108496,0
+MPV.US,D,20151030,000000,8.52236,8.52236,8.3737,8.4925,27489.005747435,0
+MPV.US,D,20151102,000000,8.56713,8.6066,8.50989,8.60032,15489.618332509,0
+MPV.US,D,20151103,000000,8.61092,8.6884,8.61092,8.645,33561.009462237,0
+MPV.US,D,20151104,000000,8.65746,8.6884,8.46599,8.61092,31554.661371301,0
+MPV.US,D,20151105,000000,8.57253,8.64941,8.57253,8.64941,6147.3690745625,0
+MPV.US,D,20151106,000000,8.56713,8.645,8.52962,8.60032,10557.261071391,0
+MPV.US,D,20151109,000000,8.645,8.69576,8.63056,8.64941,22089.179565638,0
+MPV.US,D,20151110,000000,8.68025,8.90892,8.645,8.85344,50898.097559698,0
+MPV.US,D,20151111,000000,8.78511,8.89783,8.78511,8.89037,8352.3150729767,0
+MPV.US,D,20151112,000000,8.9043,9.11944,8.80141,9.08792,23634.169440738,0
+MPV.US,D,20151113,000000,9.15665,9.15665,9.01143,9.09558,56884.551406663,0
+MPV.US,D,20151116,000000,9.16333,9.22273,9.05002,9.05002,69964.515128433,0
+MPV.US,D,20151117,000000,9.05002,9.08027,8.97373,9.08027,31513.923338998,0
+MPV.US,D,20151118,000000,9.07545,9.22273,9.05002,9.22273,25211.749741683,0
+MPV.US,D,20151119,000000,9.22853,9.22853,9.01713,9.17001,41131.15431499,0
+MPV.US,D,20151120,000000,9.14045,9.15665,8.87191,8.98031,48692.133110476,0
+MPV.US,D,20151123,000000,8.99827,9.01713,8.92384,8.9371,20168.381342539,0
+MPV.US,D,20151124,000000,9.01713,9.03784,8.7258,8.73395,27100.975989746,0
+MPV.US,D,20151125,000000,8.7258,8.98031,8.7258,8.88585,16232.068971236,0
+MPV.US,D,20151127,000000,8.99827,9.0566,8.8339,8.9043,15128.068295817,0
+MPV.US,D,20151130,000000,8.89783,8.9043,8.7905,8.8292,13393.646570505,0
+MPV.US,D,20151201,000000,8.81535,8.81535,8.65746,8.6884,26361.580703442,0
+MPV.US,D,20151202,000000,8.81535,8.84598,8.73945,8.74662,28690.777700381,0
+MPV.US,D,20151203,000000,8.71677,8.75142,8.645,8.67563,35619.298544359,0
+MPV.US,D,20151204,000000,8.65746,8.73945,8.65746,8.66208,11346.560447266,0
+MPV.US,D,20151207,000000,8.81535,8.81535,8.67563,8.69576,14022.030718784,0
+MPV.US,D,20151208,000000,8.67563,8.77784,8.67563,8.6884,2586.8650512573,0
+MPV.US,D,20151209,000000,8.70676,8.81535,8.70676,8.7258,15754.41554248,0
+MPV.US,D,20151210,000000,8.6884,8.77784,8.65746,8.66208,29153.154367023,0
+MPV.US,D,20151211,000000,8.69576,8.69576,8.44675,8.48543,24264.590490632,0
+MPV.US,D,20151214,000000,8.4713,8.4713,8.30045,8.32637,38754.090130095,0
+MPV.US,D,20151215,000000,8.31331,8.42731,8.29436,8.42113,11187.682121284,0
+MPV.US,D,20151216,000000,8.60032,8.60032,8.4334,8.52962,14022.030718784,0
+MPV.US,D,20151217,000000,8.56173,8.81535,8.55544,8.63056,27576.592516887,0
+MPV.US,D,20151218,000000,8.69576,8.80789,8.69576,8.75594,34978.69298639,0
+MPV.US,D,20151221,000000,8.80789,8.88585,8.7258,8.88585,25056.945218931,0
+MPV.US,D,20151222,000000,8.84598,8.88585,8.80141,8.88585,2179.4847282246,0
+MPV.US,D,20151223,000000,8.89037,8.92384,8.75594,8.80789,5514.9111230544,0
+MPV.US,D,20151224,000000,8.82271,8.82271,8.79502,8.79502,3668.4598089089,0
+MPV.US,D,20151228,000000,8.7905,8.89037,8.7905,8.89037,16946.00298735,0
+MPV.US,D,20151229,000000,8.98787,9.09273,8.89783,8.9428,10998.250271074,0
+MPV.US,D,20151230,000000,8.96714,9.10697,8.96528,9.0349,13465.956577844,0
+MPV.US,D,20151231,000000,9.00859,9.02734,8.85247,8.89518,17514.29853798,0
+MPV.US,D,20160104,000000,8.85247,8.91638,8.79237,8.81349,18350.446651006,0
+MPV.US,D,20160105,000000,8.84501,8.85247,8.76763,8.85247,2472.7985608081,0
+MPV.US,D,20160106,000000,8.88585,9.02734,8.83204,8.9043,11281.379595581,0
+MPV.US,D,20160107,000000,8.77499,9.02734,8.77499,8.82831,14387.654558705,0
+MPV.US,D,20160108,000000,8.81349,8.8395,8.76763,8.77499,11829.30613006,0
+MPV.US,D,20160111,000000,8.83852,8.83852,8.67101,8.67101,8414.4405722392,0
+MPV.US,D,20160112,000000,8.76763,9.0133,8.61092,8.97569,22102.419426136,0
+MPV.US,D,20160113,000000,9.00103,9.01516,8.93122,8.94741,7705.5988101624,0
+MPV.US,D,20160114,000000,9.00859,9.02734,8.84501,9.0133,56636.049409613,0
+MPV.US,D,20160115,000000,9.01988,9.05189,8.82831,8.89037,41695.376062391,0
+MPV.US,D,20160119,000000,8.95399,8.98787,8.82831,8.98787,44354.551120986,0
+MPV.US,D,20160120,000000,8.96155,8.9701,8.68564,8.9701,33041.59955037,0
+MPV.US,D,20160121,000000,8.98787,8.98787,8.67101,8.74662,29950.60134936,0
+MPV.US,D,20160122,000000,8.72119,8.93122,8.67101,8.92384,35867.800541409,0
+MPV.US,D,20160125,000000,8.86542,8.87092,8.75938,8.76763,17025.442150341,0
+MPV.US,D,20160126,000000,8.78874,8.78874,8.67101,8.68299,10293.482312227,0
+MPV.US,D,20160127,000000,8.68299,8.69742,8.63969,8.65216,8124.1820920784,0
+MPV.US,D,20160128,000000,8.68122,8.82831,8.62624,8.81349,20764.175064974,0
+MPV.US,D,20160129,000000,8.88585,8.88585,8.71481,8.71481,11563.490469282,0
+MPV.US,D,20160201,000000,8.82085,8.82085,8.68299,8.69104,19543.052546684,0
+MPV.US,D,20160202,000000,8.7094,8.753,8.67739,8.693,21528.01317066,0
+MPV.US,D,20160203,000000,8.67739,8.72119,8.67101,8.68299,7752.4475473111,0
+MPV.US,D,20160204,000000,8.67101,8.74416,8.67101,8.73778,19604.159595138,0
+MPV.US,D,20160205,000000,8.77058,8.80514,8.67101,8.7094,17603.922209048,0
+MPV.US,D,20160208,000000,8.78874,8.79964,8.64155,8.75497,23835.82270064,0
+MPV.US,D,20160209,000000,8.78334,8.81349,8.67936,8.74956,32402.012443209,0
+MPV.US,D,20160210,000000,8.80514,8.80514,8.74416,8.74956,1434.9971878825,0
+MPV.US,D,20160211,000000,8.73778,8.83106,8.42456,8.52236,42679.199542514,0
+MPV.US,D,20160212,000000,8.51617,8.56713,8.45274,8.49781,12882.3842651,0
+MPV.US,D,20160216,000000,8.50203,8.53316,8.30909,8.42456,18615.243860977,0
+MPV.US,D,20160217,000000,8.39903,8.45274,8.3737,8.42456,23460.014352642,0
+MPV.US,D,20160218,000000,8.50803,8.52236,8.41327,8.4766,6132.0923124488,0
+MPV.US,D,20160219,000000,8.51617,8.54827,8.51617,8.51617,6306.2474005453,0
+MPV.US,D,20160222,000000,8.58048,8.71481,8.5744,8.65834,33630.264117152,0
+MPV.US,D,20160223,000000,8.65029,8.98227,8.60758,8.85993,60423.667963009,0
+MPV.US,D,20160224,000000,8.83204,8.88486,8.74416,8.81349,7477.4658292641,0
+MPV.US,D,20160225,000000,8.89037,8.98787,8.74416,8.93799,20365.960799209,0
+MPV.US,D,20160226,000000,8.93799,8.97942,8.91638,8.97569,23840.914954678,0
+MPV.US,D,20160229,000000,8.90892,9.0133,8.89783,8.96155,15078.164206246,0
+MPV.US,D,20160301,000000,9.01988,9.11747,8.93799,8.98227,30227.619969022,0
+MPV.US,D,20160302,000000,8.96155,9.05846,8.88026,8.93799,25666.997252671,0
+MPV.US,D,20160303,000000,9.0133,9.0133,8.86542,8.99542,32024.167193596,0
+MPV.US,D,20160304,000000,9.0133,9.0133,8.84215,8.99542,26446.112120471,0
+MPV.US,D,20160307,000000,8.94741,9.01516,8.82085,8.99542,15491.655234124,0
+MPV.US,D,20160308,000000,8.89783,9.00004,8.89783,8.98413,19940.24836164,0
+MPV.US,D,20160309,000000,8.89783,9.0841,8.89783,9.0841,21995.482091339,0
+MPV.US,D,20160310,000000,9.07358,9.18906,8.99258,9.1108,11683.667664576,0
+MPV.US,D,20160311,000000,9.12327,9.16814,8.9428,8.95399,37746.842281397,0
+MPV.US,D,20160314,000000,8.98787,9.0566,8.95399,9.05189,8013.170954052,0
+MPV.US,D,20160315,000000,9.05846,9.16814,9.05846,9.06592,18228.232554096,0
+MPV.US,D,20160316,000000,9.00103,9.13751,9.00103,9.13083,6176.9041479824,0
+MPV.US,D,20160317,000000,9.13279,9.18906,9.01988,9.05846,12932.288354672,0
+MPV.US,D,20160318,000000,9.02734,9.17098,9.00859,9.06592,17695.58278173,0
+MPV.US,D,20160321,000000,9.12327,9.16235,9.0784,9.12995,15599.611019727,0
+MPV.US,D,20160322,000000,9.0509,9.15469,9.0509,9.1108,15413.23452194,0
+MPV.US,D,20160323,000000,9.12327,9.14899,9.05002,9.14615,15516.098053506,0
+MPV.US,D,20160324,000000,9.10314,9.18906,9.10314,9.18238,36946.339946637,0
+MPV.US,D,20160328,000000,9.1108,9.22273,9.1108,9.15469,25829.949381884,0
+MPV.US,D,20160329,000000,9.22273,9.25268,9.18906,9.25268,20295.687693487,0
+MPV.US,D,20160330,000000,9.12327,9.25268,9.12327,9.25268,24045.623567002,0
+MPV.US,D,20160331,000000,9.22853,9.25268,9.22853,9.24689,12512.686621947,0
+MPV.US,D,20160401,000000,9.25268,9.25268,9.18238,9.18238,19269.089279444,0
+MPV.US,D,20160404,000000,9.14713,9.18906,9.05846,9.06592,19344.454639205,0
+MPV.US,D,20160405,000000,9.12327,9.24011,9.07644,9.19553,7155.6353740683,0
+MPV.US,D,20160406,000000,9.14615,9.30404,9.14615,9.19946,12838.590880373,0
+MPV.US,D,20160407,000000,9.20044,9.26524,9.20044,9.23334,23191.14333944,0
+MPV.US,D,20160408,000000,9.26623,9.26623,9.10127,9.25268,37751.934535435,0
+MPV.US,D,20160411,000000,9.22362,9.26142,9.19848,9.26142,9014.3080979047,0
+MPV.US,D,20160412,000000,9.26623,9.26623,9.16814,9.23334,24223.852458328,0
+MPV.US,D,20160413,000000,9.26623,9.40154,9.22853,9.29333,74220.621053317,0
+MPV.US,D,20160414,000000,9.31847,9.44867,9.22273,9.40154,26935.986958919,0
+MPV.US,D,20160415,000000,9.4251,9.51347,9.41725,9.45161,17592.719250165,0
+MPV.US,D,20160418,000000,9.48892,9.53409,9.37109,9.3819,22942.64134239,0
+MPV.US,D,20160419,000000,9.42118,9.43492,9.37109,9.37797,16069.116842023,0
+MPV.US,D,20160420,000000,9.37797,9.37797,9.19553,9.30011,15900.054007964,0
+MPV.US,D,20160421,000000,9.24689,9.28557,8.90892,8.9428,72130.759996159,0
+MPV.US,D,20160422,000000,8.93799,8.98227,8.80514,8.94741,57833.747559329,0
+MPV.US,D,20160425,000000,8.9701,9.24394,8.96627,9.12042,19560.366210412,0
+MPV.US,D,20160426,000000,9.14615,9.20231,9.13083,9.13083,11620.523714506,0
+MPV.US,D,20160427,000000,9.22273,9.22273,9.12327,9.16235,14320.436805405,0
+MPV.US,D,20160428,000000,9.28754,9.28754,9.10982,9.10982,13045.336394313,0
+MPV.US,D,20160429,000000,9.0889,9.40055,9.0889,9.40055,7802.3516368826,0
+MPV.US,D,20160502,000000,9.24787,9.37797,9.24787,9.35441,6854.1739350242,0
+MPV.US,D,20160503,000000,9.22951,9.35145,9.22951,9.34753,3169.4189131939,0
+MPV.US,D,20160504,000000,9.39957,9.39957,9.11649,9.16814,37189.74968965,0
+MPV.US,D,20160505,000000,9.22362,9.27497,9.18434,9.24306,5934.512855778,0
+MPV.US,D,20160506,000000,9.24689,9.25563,9.19004,9.23432,8482.6767763472,0
+MPV.US,D,20160509,000000,9.28076,9.28076,9.18336,9.22362,6219.6790819008,0
+MPV.US,D,20160510,000000,9.30108,9.49776,9.2459,9.49187,23769.623398147,0
+MPV.US,D,20160511,000000,9.49776,9.49776,9.38975,9.4467,24762.612935539,0
+MPV.US,D,20160512,000000,9.49187,9.53311,9.45848,9.53311,40359.168602844,0
+MPV.US,D,20160513,000000,9.53311,9.54489,9.43393,9.46438,85716.893769298,0
+MPV.US,D,20160516,000000,9.51936,9.52623,9.40742,9.49187,21601.341628806,0
+MPV.US,D,20160517,000000,9.51936,9.51936,9.33477,9.44768,24727.985608081,0
+MPV.US,D,20160518,000000,9.45161,9.49874,9.3436,9.45848,18550.063009291,0
+MPV.US,D,20160519,000000,9.34753,9.39368,9.28076,9.28076,9315.7695369489,0
+MPV.US,D,20160520,000000,9.35441,9.376,9.23432,9.376,31912.137604762,0
+MPV.US,D,20160523,000000,9.40742,9.43393,9.30108,9.32141,18617.280762592,0
+MPV.US,D,20160524,000000,9.36913,9.44768,9.29628,9.31464,13381.425160815,0
+MPV.US,D,20160525,000000,9.29628,9.38583,9.22951,9.24787,19571.569169295,0
+MPV.US,D,20160526,000000,9.33771,9.33771,9.22362,9.23432,21424.131188286,0
+MPV.US,D,20160527,000000,9.23432,9.28076,9.22362,9.26721,8271.8574591778,0
+MPV.US,D,20160531,000000,9.32622,9.33477,9.20143,9.22362,34912.493683897,0
+MPV.US,D,20160601,000000,9.19553,9.30688,9.12995,9.2682,16347.153912492,0
+MPV.US,D,20160602,000000,9.31464,9.42608,9.20143,9.42608,26390.097326054,0
+MPV.US,D,20160603,000000,9.35441,9.41037,9.35441,9.35538,16445.943640828,0
+MPV.US,D,20160606,000000,9.42608,9.51936,9.38583,9.46143,34338.087428421,0
+MPV.US,D,20160607,000000,9.40055,9.44768,9.3819,9.40742,21267.289763919,0
+MPV.US,D,20160608,000000,9.44179,9.54489,9.42608,9.51347,17004.054683382,0
+MPV.US,D,20160609,000000,9.50463,9.53311,9.45161,9.51838,7875.6800950285,0
+MPV.US,D,20160610,000000,9.45848,9.53311,9.45848,9.52623,9688.5225325238,0
+MPV.US,D,20160613,000000,9.50463,9.54489,9.50463,9.53311,27259.854315729,0
+MPV.US,D,20160614,000000,9.52623,9.52623,9.43393,9.51347,22331.570857841,0
+MPV.US,D,20160615,000000,9.53311,9.53311,9.44179,9.47321,32628.108522491,0
+MPV.US,D,20160616,000000,9.44768,9.48794,9.43393,9.48205,15843.020762739,0
+MPV.US,D,20160617,000000,9.51347,9.51347,9.44179,9.44179,6156.5351318308,0
+MPV.US,D,20160620,000000,9.44768,9.49481,9.36913,9.36913,11838.472187329,0
+MPV.US,D,20160621,000000,9.40742,9.54489,9.39663,9.54489,23895.911298288,0
+MPV.US,D,20160622,000000,9.54489,9.54489,9.45161,9.51936,4763.2944270591,0
+MPV.US,D,20160623,000000,9.51936,9.56551,9.49187,9.56551,22062.699844641,0
+MPV.US,D,20160624,000000,9.49187,9.7177,9.40055,9.71083,29819.221195182,0
+MPV.US,D,20160627,000000,9.64602,9.68334,9.57828,9.65584,25822.820226231,0
+MPV.US,D,20160628,000000,9.7177,9.7177,9.59693,9.67842,1671.2777752414,0
+MPV.US,D,20160629,000000,9.63915,9.69806,9.62541,9.69119,26340.193236483,0
+MPV.US,D,20160630,000000,9.69806,9.81982,9.6961,9.7177,14651.433317869,0
+MPV.US,D,20160701,000000,9.68334,9.86204,9.66959,9.85418,30432.328581346,0
+MPV.US,D,20160705,000000,9.86204,9.86204,9.66173,9.78153,17110.992018178,0
+MPV.US,D,20160706,000000,9.72457,9.82767,9.71083,9.7177,31400.875299356,0
+MPV.US,D,20160707,000000,9.73734,9.81589,9.71083,9.81098,13333.557972858,0
+MPV.US,D,20160708,000000,9.73047,9.86204,9.73047,9.85712,7761.6136045794,0
+MPV.US,D,20160711,000000,9.84437,9.84437,9.80411,9.80411,2011.4403449737,0
+MPV.US,D,20160712,000000,9.86204,9.86204,9.74225,9.7668,11230.457055202,0
+MPV.US,D,20160713,000000,9.84044,9.84044,9.74225,9.77661,24454.022340842,0
+MPV.US,D,20160714,000000,9.80411,9.86204,9.74225,9.7717,26403.337186553,0
+MPV.US,D,20160715,000000,9.77858,9.85516,9.74225,9.8208,32443.768926319,0
+MPV.US,D,20160718,000000,9.85712,9.86596,9.79527,9.83357,25393.033985432,0
+MPV.US,D,20160719,000000,9.85712,9.85712,9.75502,9.77367,8777.0090597382,0
+MPV.US,D,20160720,000000,9.83553,9.86204,9.80509,9.85712,20816.116056161,0
+MPV.US,D,20160721,000000,9.85025,9.86204,9.80411,9.86204,12377.23266454,0
+MPV.US,D,20160722,000000,9.85712,9.85712,9.78153,9.81589,20531.968280845,0
+MPV.US,D,20160725,000000,9.82767,9.82767,9.76483,9.7717,27024.592179178,0
+MPV.US,D,20160726,000000,9.8208,9.82767,9.7717,9.8208,19718.226085587,0
+MPV.US,D,20160727,000000,9.81098,9.86596,9.79527,9.86596,5183.9146105903,0
+MPV.US,D,20160728,000000,10.0143,10.0143,9.72654,9.72654,52805.655922299,0
+MPV.US,D,20160729,000000,9.80215,9.81,9.72654,9.72654,23311.320534735,0
+MPV.US,D,20160801,000000,9.72654,9.80803,9.72064,9.72064,18193.605226638,0
+MPV.US,D,20160802,000000,9.68825,9.84338,9.68039,9.7069,28490.142891288,0
+MPV.US,D,20160803,000000,9.74028,9.88167,9.6961,9.84338,11008.43477915,0
+MPV.US,D,20160804,000000,9.85025,9.97696,9.80705,9.88167,8607.9462256797,0
+MPV.US,D,20160805,000000,9.88854,9.96219,9.86695,9.91996,4315.1760717232,0
+MPV.US,D,20160808,000000,9.88854,9.97696,9.88854,9.97005,5220.5788396633,0
+MPV.US,D,20160809,000000,9.97696,10.0044,9.81,9.97696,26853.492443504,0
+MPV.US,D,20160810,000000,9.94157,10.0702,9.92684,10.0643,14534.311474997,0
+MPV.US,D,20160811,000000,10.0643,10.1035,9.99751,10.1035,36585.808360754,0
+MPV.US,D,20160812,000000,10.1173,10.3775,9.77465,10.3775,55243.827155649,0
+MPV.US,D,20160815,000000,10.4394,10.73,10.3255,10.3717,22536.279470166,0
+MPV.US,D,20160816,000000,10.2921,10.515,10.2774,10.515,14449.780057968,0
+MPV.US,D,20160817,000000,10.4846,10.5808,10.4119,10.5808,14105.543685005,0
+MPV.US,D,20160818,000000,10.5474,10.5474,10.406,10.4325,12553.424654251,0
+MPV.US,D,20160819,000000,10.4394,10.4688,10.3304,10.4688,5943.6789130462,0
+MPV.US,D,20160822,000000,10.5002,10.5955,10.1428,10.4806,13364.111497085,0
+MPV.US,D,20160823,000000,10.4531,10.5071,10.3648,10.5071,4701.1689277967,0
+MPV.US,D,20160824,000000,10.4492,10.4718,10.4207,10.4688,4464.8883404377,0
+MPV.US,D,20160825,000000,10.4119,10.4463,10.3255,10.4325,42786.13687731,0
+MPV.US,D,20160826,000000,10.3775,10.4325,10.245,10.4325,9827.0318423549,0
+MPV.US,D,20160829,000000,10.4119,10.4806,10.3648,10.4207,24044.605116194,0
+MPV.US,D,20160830,000000,10.3461,10.46,9.2246,10.46,35943.165901169,0
+MPV.US,D,20160831,000000,10.406,10.5071,10.2529,10.2656,56754.189703292,0
+MPV.US,D,20160901,000000,10.1998,10.2312,10.1772,10.185,7367.4731420453,0
+MPV.US,D,20160902,000000,10.2833,10.2921,10.1586,10.245,7911.3258732939,0
+MPV.US,D,20160906,000000,10.2725,10.3952,10.245,10.3824,5497.5974593255,0
+MPV.US,D,20160907,000000,10.3304,10.5808,10.3127,10.5719,21618.655292534,0
+MPV.US,D,20160908,000000,10.515,10.6495,10.3775,10.6495,21670.596283722,0
+MPV.US,D,20160909,000000,10.6593,10.7153,10.5719,10.6682,16624.172532155,0
+MPV.US,D,20160912,000000,10.5602,10.8292,10.4688,10.8292,78174.247088349,0
+MPV.US,D,20160913,000000,10.7212,10.783,10.2371,10.2833,23417.239418724,0
+MPV.US,D,20160914,000000,10.353,10.5366,9.26338,9.86596,124101.28625624,0
+MPV.US,D,20160915,000000,9.91506,10.0044,9.57435,9.76189,43549.974982997,0
+MPV.US,D,20160916,000000,9.73538,10.353,9.63424,10.1173,41048.659799576,0
+MPV.US,D,20160919,000000,10.1321,10.2989,10.0761,10.0968,31063.768082046,0
+MPV.US,D,20160920,000000,10.137,10.137,9.76287,9.97696,42046.741591006,0
+MPV.US,D,20160921,000000,10.0761,10.1536,9.94255,9.98374,11801.807958256,0
+MPV.US,D,20160922,000000,10.1262,10.1428,9.84338,9.91506,70862.78874072,0
+MPV.US,D,20160923,000000,9.82767,10.0044,9.82767,9.85025,51415.47056995,0
+MPV.US,D,20160926,000000,10.0093,10.0447,9.94157,10.0437,27952.400864884,0
+MPV.US,D,20160927,000000,10.023,10.298,9.90818,10.1919,90811.184708821,0
+MPV.US,D,20160928,000000,10.2774,10.2774,9.91506,9.91506,37661.29241356,0
+MPV.US,D,20160929,000000,10.0054,10.0054,9.74225,9.85025,20586.964624455,0
+MPV.US,D,20160930,000000,9.83454,9.89346,9.74716,9.77465,13208.288523526,0
+MPV.US,D,20161003,000000,9.83454,9.83454,9.73538,9.76974,18115.184514454,0
+MPV.US,D,20161004,000000,9.76189,9.8208,9.72163,9.74028,6439.6644563385,0
+MPV.US,D,20161005,000000,9.9563,10.0761,9.81,9.88167,40838.858933215,0
+MPV.US,D,20161006,000000,10.0437,10.1321,9.97696,10.1321,18312.763971125,0
+MPV.US,D,20161007,000000,10.0702,10.1321,10.0437,10.0692,6260.4171142041,0
+MPV.US,D,20161010,000000,10.1645,10.2057,10.0368,10.0437,14704.392759864,0
+MPV.US,D,20161011,000000,10.0309,10.1262,10.0309,10.1262,7088.4176207679,0
+MPV.US,D,20161012,000000,10.023,10.185,10.0093,10.185,11427.018061066,0
+MPV.US,D,20161013,000000,9.99561,10.0761,9.99561,10.0761,8355.3704253995,0
+MPV.US,D,20161014,000000,10.0968,10.1919,10.0093,10.0368,13284.672334095,0
+MPV.US,D,20161017,000000,9.96121,10.0643,9.94943,10.0496,5493.5236560952,0
+MPV.US,D,20161018,000000,10.0643,10.0643,9.99461,10.0103,5119.7522097127,0
+MPV.US,D,20161019,000000,10.0093,10.0545,9.97005,9.97005,17042.755814071,0
+MPV.US,D,20161020,000000,10.023,10.1919,10.023,10.1507,10503.283178589,0
+MPV.US,D,20161021,000000,10.023,10.1222,9.97696,9.97696,12696.007767312,0
+MPV.US,D,20161024,000000,10.1428,10.2233,10.0643,10.2106,20318.093611253,0
+MPV.US,D,20161025,000000,10.1919,10.2126,10.1016,10.185,9867.7698746581,0
+MPV.US,D,20161026,000000,10.1428,10.2214,9.99062,10.0093,8414.4405722392,0
+MPV.US,D,20161027,000000,10.084,10.1586,10.0702,10.0908,13207.270072719,0
+MPV.US,D,20161028,000000,10.1507,10.1586,10.026,10.137,6627.0594049335,0
+MPV.US,D,20161031,000000,10.0761,10.1409,10.0152,10.0761,20021.724426247,0
+MPV.US,D,20161101,000000,10.0368,10.1428,10.0093,10.1428,11613.394558853,0
+MPV.US,D,20161102,000000,10.0575,10.136,9.98973,9.99751,17822.889132678,0
+MPV.US,D,20161103,000000,10.024,10.1282,9.98973,10.0761,13016.8197717,0
+MPV.US,D,20161104,000000,10.0928,10.0928,9.99751,10.0368,3019.7066444794,0
+MPV.US,D,20161107,000000,10.1193,10.2283,10.0928,10.2283,1806.7317326498,0
+MPV.US,D,20161108,000000,10.1341,10.2087,10.1282,10.2087,5204.283626742,0
+MPV.US,D,20161109,000000,10.1782,10.2577,10.136,10.1645,5800.0773491772,0
+MPV.US,D,20161110,000000,10.1065,10.1379,9.94157,10.0849,12787.668339994,0
+MPV.US,D,20161111,000000,10.0849,10.0849,9.96219,10.0407,4309.0653668778,0
+MPV.US,D,20161114,000000,10.0093,10.0565,9.94157,10.0329,7367.4731420453,0
+MPV.US,D,20161115,000000,10.1341,10.5699,10.1341,10.4512,29273.331562318,0
+MPV.US,D,20161116,000000,10.4011,10.4433,10.2725,10.2725,3245.8027237626,0
+MPV.US,D,20161117,000000,10.2705,10.4541,10.1605,10.4483,10403.474999446,0
+MPV.US,D,20161118,000000,10.624,10.6878,10.5278,10.6593,38256.067685188,0
+MPV.US,D,20161121,000000,10.6534,10.7369,10.2705,10.4335,63747.891398956,0
+MPV.US,D,20161122,000000,10.3717,10.4669,10.1193,10.1193,17622.254323585,0
+MPV.US,D,20161123,000000,10.2214,10.353,10.1075,10.2902,15336.850711372,0
+MPV.US,D,20161128,000000,10.2892,10.3382,10.1075,10.3382,17242.372172356,0
+MPV.US,D,20161129,000000,10.3873,10.3873,10.0986,10.0986,8932.8320332982,0
+MPV.US,D,20161130,000000,10.1576,10.1694,9.94157,9.94157,12624.716210781,0
+MPV.US,D,20161201,000000,10.186,10.186,9.96317,10.0613,3751.9727751306,0
+MPV.US,D,20161202,000000,9.98374,10.0123,9.9563,9.97398,11964.760087469,0
+MPV.US,D,20161205,000000,10.024,10.1468,9.98374,10.1468,6226.8082375539,0
+MPV.US,D,20161206,000000,10.0093,10.1477,9.98374,10.0368,21318.212304298,0
+MPV.US,D,20161207,000000,9.99751,10.0938,9.83945,10.024,21241.828493729,0
+MPV.US,D,20161208,000000,10.024,10.0948,9.89444,9.89444,10482.914162438,0
+MPV.US,D,20161209,000000,10.1124,10.1193,9.8856,9.98374,40827.655974332,0
+MPV.US,D,20161212,000000,9.90721,10.0849,9.90721,9.98873,4815.2354182458,0
+MPV.US,D,20161213,000000,9.9563,10.1124,9.8856,9.90328,14566.90190084,0
+MPV.US,D,20161214,000000,9.92095,9.92095,9.83945,9.83945,21724.574176523,0
+MPV.US,D,20161215,000000,9.83945,9.85615,9.73734,9.74912,19529.812686185,0
+MPV.US,D,20161216,000000,9.73734,9.77661,9.6146,9.65486,17837.147443984,0
+MPV.US,D,20161219,000000,9.6146,9.6745,9.58809,9.58809,20118.477252967,0
+MPV.US,D,20161220,000000,9.57925,9.63424,9.55765,9.59006,24557.904323216,0
+MPV.US,D,20161221,000000,9.53212,9.55078,9.45455,9.51052,32435.621319859,0
+MPV.US,D,20161222,000000,9.51936,9.6146,9.47714,9.60577,40318.430570541,0
+MPV.US,D,20161223,000000,9.64995,9.73734,9.51936,9.54489,23352.058567039,0
+MPV.US,D,20161227,000000,9.539,9.864,9.539,9.864,11349.61579969,0
+MPV.US,D,20161228,000000,9.9347,10.0054,9.72556,9.85909,9765.9247939,0
+MPV.US,D,20161229,000000,9.79036,9.99062,9.74028,9.80509,10603.091357732,0
+MPV.US,D,20161230,000000,9.78153,9.92979,9.78153,9.90328,10015.445241757,0
+MPV.US,D,20170103,000000,9.90328,9.90328,9.74716,9.88658,26895.248926615,0
+MPV.US,D,20170104,000000,9.88854,9.97102,9.75403,9.96317,48537.328587724,0
+MPV.US,D,20170105,000000,9.94943,9.94943,9.84142,9.87283,18433.959617227,0
+MPV.US,D,20170106,000000,9.79625,9.91408,9.78153,9.85516,43611.082031452,0
+MPV.US,D,20170109,000000,9.91408,10.1104,9.86498,9.88364,33941.910064272,0
+MPV.US,D,20170110,000000,10.0279,10.082,9.90818,10.0407,28153.035673979,0
+MPV.US,D,20170111,000000,10.0279,10.0407,9.79625,9.94943,25963.366437678,0
+MPV.US,D,20170112,000000,10.0279,10.0682,9.87283,9.97885,15742.194132788,0
+MPV.US,D,20170113,000000,9.97885,10.1438,9.88658,9.97102,28694.851503612,0
+MPV.US,D,20170117,000000,10.0054,10.1448,9.91113,10.1035,20424.012495242,0
+MPV.US,D,20170118,000000,10.1262,10.1262,9.97885,10.0437,5451.7671729843,0
+MPV.US,D,20170119,000000,10.082,10.1448,9.95728,9.95728,6387.7234651518,0
+MPV.US,D,20170120,000000,10.1252,10.1252,9.99062,10.0613,4390.5414314843,0
+MPV.US,D,20170123,000000,10.0054,10.0613,9.97696,10.0555,10625.497275499,0
+MPV.US,D,20170124,000000,10.1321,10.1321,9.94943,10.0054,6621.9671508956,0
+MPV.US,D,20170125,000000,9.97885,9.99561,9.85516,9.85516,21878.360248468,0
+MPV.US,D,20170126,000000,9.9347,10.026,9.7717,9.84731,37041.055871743,0
+MPV.US,D,20170127,000000,9.82276,9.91996,9.76287,9.86008,27370.865453756,0
+MPV.US,D,20170130,000000,9.83847,9.88069,9.79625,9.83061,4711.3534358725,0
+MPV.US,D,20170131,000000,9.83847,9.91309,9.77661,9.90328,9473.6294121241,0
+MPV.US,D,20170201,000000,9.83061,9.9347,9.79625,9.80509,10540.96585847,0
+MPV.US,D,20170202,000000,9.89542,9.90328,9.80411,9.89542,13382.443611622,0
+MPV.US,D,20170203,000000,9.86008,9.92979,9.76974,9.79036,18649.871188434,0
+MPV.US,D,20170206,000000,9.87283,9.89542,9.77661,9.89542,22602.478772659,0
+MPV.US,D,20170207,000000,9.81687,9.90328,9.78153,9.87283,10552.168817353,0
+MPV.US,D,20170208,000000,9.86105,9.87579,9.83061,9.86105,4316.1945225308,0
+MPV.US,D,20170209,000000,9.86008,9.86105,9.81589,9.81687,17801.501665719,0
+MPV.US,D,20170210,000000,9.79036,9.8208,9.77465,9.79036,3663.367554871,0
+MPV.US,D,20170213,000000,9.83847,9.83847,9.78938,9.78938,6737.0520921523,0
+MPV.US,D,20170214,000000,9.84632,9.84632,9.79036,9.81098,16901.191151817,0
+MPV.US,D,20170215,000000,9.79724,9.81098,9.79036,9.80116,10047.017216792,0
+MPV.US,D,20170216,000000,9.79036,9.79625,9.76287,9.79134,13688.997304704,0
+MPV.US,D,20170217,000000,9.76287,9.85516,9.75403,9.85516,12011.608824618,0
+MPV.US,D,20170221,000000,9.86008,9.99751,9.82964,9.92193,18620.336115015,0
+MPV.US,D,20170222,000000,9.91408,9.91408,9.82276,9.86498,11830.324580868,0
+MPV.US,D,20170223,000000,9.8856,9.97985,9.8856,9.90524,16083.375153328,0
+MPV.US,D,20170224,000000,9.89542,9.95728,9.79625,9.79625,10002.205381259,0
+MPV.US,D,20170227,000000,9.81098,9.90328,9.80509,9.86008,15173.898582158,0
+MPV.US,D,20170228,000000,10.0182,10.0182,9.85222,9.85222,1177.3291335643,0
+MPV.US,D,20170301,000000,9.81098,9.86498,9.76974,9.78251,16165.869668743,0
+MPV.US,D,20170302,000000,9.90328,9.9288,9.78153,9.81098,14574.031056493,0
+MPV.US,D,20170303,000000,9.91996,9.91996,9.80509,9.81098,9932.9507263434,0
+MPV.US,D,20170306,000000,9.84731,9.92979,9.79625,9.88658,14521.071614499,0
+MPV.US,D,20170307,000000,9.85516,9.9347,9.82276,9.87283,17319.774433733,0
+MPV.US,D,20170308,000000,9.90328,9.9347,9.83258,9.9347,16423.537723061,0
+MPV.US,D,20170309,000000,9.9347,9.9347,9.78153,9.92979,23173.829675712,0
+MPV.US,D,20170310,000000,9.87873,10.1104,9.78153,9.86498,27848.518882511,0
+MPV.US,D,20170313,000000,9.92193,10.1035,9.8532,10.0054,19490.093104689,0
+MPV.US,D,20170314,000000,9.9347,9.9347,9.84731,9.84731,6133.1107632564,0
+MPV.US,D,20170315,000000,9.81196,9.90328,9.81196,9.86105,12178.634757061,0
+MPV.US,D,20170316,000000,9.87283,9.90328,9.87186,9.90328,3276.35624799,0
+MPV.US,D,20170317,000000,9.83061,9.89444,9.81687,9.81687,6372.4467030381,0
+MPV.US,D,20170320,000000,9.82276,9.83651,9.79625,9.80509,4801.9955577472,0
+MPV.US,D,20170321,000000,9.79625,9.84142,9.79625,9.81098,5599.4425400836,0
+MPV.US,D,20170322,000000,9.81098,9.81786,9.79625,9.80509,4588.1208881551,0
+MPV.US,D,20170323,000000,9.86498,9.90328,9.81098,9.88953,23420.294771146,0
+MPV.US,D,20170324,000000,9.90328,9.94943,9.87775,9.90328,10410.604155099,0
+MPV.US,D,20170327,000000,9.80509,9.90818,9.79625,9.82276,22534.24256855,0
+MPV.US,D,20170328,000000,9.82276,9.85909,9.79036,9.81098,37112.347428274,0
+MPV.US,D,20170329,000000,9.81687,9.85418,9.81098,9.82179,19053.177708237,0
+MPV.US,D,20170330,000000,9.79625,9.83945,9.77563,9.83061,12186.782363521,0
+MPV.US,D,20170331,000000,9.83847,9.84731,9.77269,9.83061,20622.61040272,0
+MPV.US,D,20170403,000000,9.81687,9.82374,9.76287,9.78153,18440.070322072,0
+MPV.US,D,20170404,000000,9.76974,9.82179,9.7609,9.77563,9151.7989569283,0
+MPV.US,D,20170405,000000,9.78153,9.86008,9.78153,9.83847,18293.41340578,0
+MPV.US,D,20170406,000000,9.83061,9.97102,9.81393,9.89051,9378.913487019,0
+MPV.US,D,20170407,000000,9.85418,9.92193,9.85418,9.89935,10381.06908168,0
+MPV.US,D,20170410,000000,9.86498,9.94943,9.84731,9.94943,10569.482481082,0
+MPV.US,D,20170411,000000,9.99262,9.99262,9.89247,9.92979,4172.5929586618,0
+MPV.US,D,20170412,000000,9.87873,9.94746,9.87873,9.90328,16376.688985912,0
+MPV.US,D,20170413,000000,9.90328,9.95728,9.90328,9.95728,17855.47955852,0
+MPV.US,D,20170417,000000,9.91408,9.93372,9.90328,9.90328,10655.032348918,0
+MPV.US,D,20170418,000000,9.90818,9.94943,9.87283,9.91408,15174.917032966,0
+MPV.US,D,20170419,000000,9.92979,9.96317,9.88658,9.90818,9815.8288834715,0
+MPV.US,D,20170420,000000,9.93077,10.022,9.91408,9.94255,24140.339492107,0
+MPV.US,D,20170421,000000,9.92193,10.0054,9.92193,10.0034,5372.3280099929,0
+MPV.US,D,20170424,000000,9.97102,10.0968,9.9347,10.0968,18032.68999904,0
+MPV.US,D,20170425,000000,9.94943,10.0938,9.94255,10.0457,10085.718347481,0
+MPV.US,D,20170426,000000,10.0054,10.0545,9.97885,10.0496,16509.087590898,0
+MPV.US,D,20170427,000000,10.0054,10.0633,9.97102,10.0496,10222.190755696,0
+MPV.US,D,20170428,000000,10.0279,10.0279,9.94648,9.94943,10258.85498477,0
+MPV.US,D,20170501,000000,9.94255,10.1791,9.94255,10.1664,27943.234807616,0
+MPV.US,D,20170502,000000,10.1321,10.3019,10.0918,10.1919,24080.25089446,0
+MPV.US,D,20170503,000000,10.1016,10.2567,10.0889,10.1095,11597.099345931,0
+MPV.US,D,20170504,000000,10.0889,10.1586,10.0319,10.1321,10315.888229994,0
+MPV.US,D,20170505,000000,10.0466,10.1203,10.0044,10.0044,17083.493846374,0
+MPV.US,D,20170508,000000,9.99651,10.081,9.99651,10.0721,3560.5040233053,0
+MPV.US,D,20170509,000000,10.024,10.2941,10.024,10.2656,22933.475285123,0
+MPV.US,D,20170510,000000,10.0466,10.2302,10.0378,10.2214,18332.114536469,0
+MPV.US,D,20170511,000000,10.2302,10.4512,10.0535,10.4512,19430.004507042,0
+MPV.US,D,20170512,000000,10.6554,10.6554,10.3019,10.4433,37411.771965703,0
+MPV.US,D,20170515,000000,10.5002,10.5002,10.2853,10.3019,20044.130344013,0
+MPV.US,D,20170516,000000,10.3952,10.5002,10.3295,10.4905,9541.865616232,0
+MPV.US,D,20170517,000000,10.407,10.5876,10.407,10.4138,4832.5490819747,0
+MPV.US,D,20170518,000000,10.407,10.407,10.1252,10.189,17350.32795796,0
+MPV.US,D,20170519,000000,10.137,10.625,10.137,10.6082,4669.5969527616,0
+MPV.US,D,20170522,000000,10.5494,10.5494,10.1026,10.1664,30903.871305256,0
+MPV.US,D,20170523,000000,10.1321,10.2057,10.1095,10.2028,7369.5100436605,0
+MPV.US,D,20170524,000000,10.189,10.2931,10.137,10.2764,16495.847730399,0
+MPV.US,D,20170525,000000,10.2941,10.3707,10.1664,10.1664,11002.324074304,0
+MPV.US,D,20170526,000000,10.2067,10.3068,10.1664,10.189,32172.861011503,0
+MPV.US,D,20170530,000000,10.1791,10.2843,10.137,10.1724,16506.032238475,0
+MPV.US,D,20170531,000000,10.1438,10.186,10.1016,10.1035,8732.1972242046,0
+MPV.US,D,20170601,000000,10.1095,10.2263,10.0378,10.0466,23192.161790248,0
+MPV.US,D,20170602,000000,10.0535,10.1321,9.96022,9.97496,23683.055079503,0
+MPV.US,D,20170605,000000,10.0044,10.0662,9.98284,10.0662,16251.419536579,0
+MPV.US,D,20170606,000000,10.0407,10.0721,9.98973,10.0152,14212.481019801,0
+MPV.US,D,20170607,000000,10.0466,10.0692,10.024,10.024,7535.5175252963,0
+MPV.US,D,20170608,000000,10.0152,10.0662,9.98284,9.9995,26046.879403899,0
+MPV.US,D,20170609,000000,9.98284,10.0192,9.84829,9.88953,36745.705137544,0
+MPV.US,D,20170612,000000,9.8748,9.93863,9.8748,9.91015,16281.973060807,0
+MPV.US,D,20170613,000000,9.88953,9.91015,9.82374,9.90524,11394.427635223,0
+MPV.US,D,20170614,000000,9.90524,9.96022,9.88069,9.88069,10421.807113983,0
+MPV.US,D,20170615,000000,9.98773,9.99461,9.91899,9.99461,9588.7143533808,0
+MPV.US,D,20170616,000000,9.99362,10.0319,9.93077,9.98873,16255.49333981,0
+MPV.US,D,20170619,000000,10.0044,10.0662,9.98284,10.0662,20010.521467364,0
+MPV.US,D,20170620,000000,10.0662,10.0662,10.0093,10.0093,9184.3893827709,0
+MPV.US,D,20170621,000000,10.0152,10.0889,10.0152,10.0643,3175.5296180394,0
+MPV.US,D,20170622,000000,10.081,10.081,10.0044,10.081,13443.550660077,0
+MPV.US,D,20170623,000000,10.0535,10.0889,10.0526,10.081,16681.205777379,0
+MPV.US,D,20170626,000000,10.0152,10.0662,9.96022,9.96709,18700.793728813,0
+MPV.US,D,20170627,000000,9.95237,10.1095,9.95237,10.1095,12828.406372298,0
+MPV.US,D,20170628,000000,10.1016,10.1252,10.0378,10.0516,19744.705806584,0
+MPV.US,D,20170629,000000,10.0466,10.0682,9.95335,9.95335,28417.83288395,0
+MPV.US,D,20170630,000000,9.99651,9.99651,9.91015,9.91015,8719.9758145137,0
+MPV.US,D,20170703,000000,9.94648,10.0889,9.8208,9.96709,7256.4620040189,0
+MPV.US,D,20170705,000000,9.94648,9.94648,9.91015,9.91015,9648.8029510281,0
+MPV.US,D,20170706,000000,9.90229,9.90524,9.8748,9.89346,3768.2679880519,0
+MPV.US,D,20170707,000000,10.0319,10.0319,9.88953,10.0093,15138.252803893,0
+MPV.US,D,20170710,000000,10.0152,10.0152,9.95335,9.95335,10846.501100744,0
+MPV.US,D,20170711,000000,9.9563,9.97696,9.9455,9.9455,5395.7523785673,0
+MPV.US,D,20170712,000000,9.8748,9.97985,9.8748,9.94255,10262.928787999,0
+MPV.US,D,20170713,000000,9.9563,10.0535,9.95335,10.0044,22566.832994394,0
+MPV.US,D,20170714,000000,10.0093,10.0466,10.0093,10.0378,9373.8212329811,0
+MPV.US,D,20170717,000000,10.0466,10.0535,9.97496,9.98374,10441.157679326,0
+MPV.US,D,20170718,000000,9.95335,9.98284,9.93077,9.95434,8159.8278703438,0
+MPV.US,D,20170719,000000,9.98873,10.0535,9.96022,9.96709,14426.355689393,0
+MPV.US,D,20170720,000000,10.0152,10.0152,9.96709,10.0152,11192.774375322,0
+MPV.US,D,20170721,000000,10.0535,10.2302,10.0535,10.2302,34499.002656019,0
+MPV.US,D,20170724,000000,10.1969,10.2332,10.1625,10.189,22221.578170623,0
+MPV.US,D,20170725,000000,10.1969,10.2302,10.1664,10.2146,13547.43264245,0
+MPV.US,D,20170726,000000,10.2067,10.2214,10.1586,10.1586,19147.893633341,0
+MPV.US,D,20170727,000000,10.185,10.2361,10.1586,10.189,17763.818985838,0
+MPV.US,D,20170728,000000,10.1969,10.5699,10.1969,10.3923,35976.77477782,0
+MPV.US,D,20170731,000000,10.3745,10.3745,10.3107,10.3382,8545.8207264172,0
+MPV.US,D,20170801,000000,10.2675,10.3107,10.246,10.246,19083.731232464,0
+MPV.US,D,20170802,000000,10.6092,10.6092,10.1428,10.3039,26454.259726932,0
+MPV.US,D,20170803,000000,10.297,10.5572,10.1791,10.5239,19415.746195736,0
+MPV.US,D,20170804,000000,10.4983,10.4983,10.3039,10.4777,16238.179676081,0
+MPV.US,D,20170807,000000,10.4629,10.5867,10.4629,10.5867,19542.034095876,0
+MPV.US,D,20170808,000000,10.5867,10.68,10.4787,10.5945,33350.190145067,0
+MPV.US,D,20170809,000000,10.4983,10.4983,10.4256,10.4433,18562.284418982,0
+MPV.US,D,20170810,000000,10.4826,10.6131,10.3745,10.6131,9296.4189716049,0
+MPV.US,D,20170811,000000,10.7742,10.7742,10.5867,10.7232,26391.115776862,0
+MPV.US,D,20170814,000000,10.6092,10.7163,10.2548,10.5641,25493.860615382,0
+MPV.US,D,20170815,000000,10.6456,10.6456,10.5699,10.624,7408.2111743486,0
+MPV.US,D,20170816,000000,10.5778,10.68,10.5729,10.6514,4370.1724153326,0
+MPV.US,D,20170817,000000,10.5778,10.7163,10.5778,10.6946,10989.084213805,0
+MPV.US,D,20170818,000000,10.7742,10.7742,10.5867,10.7742,11447.387077217,0
+MPV.US,D,20170821,000000,10.7742,10.8037,10.5239,10.5346,15241.116335459,0
+MPV.US,D,20170822,000000,10.5061,10.5494,10.5061,10.515,3556.430220075,0
+MPV.US,D,20170823,000000,10.5699,10.5699,10.4983,10.4983,10623.460373883,0
+MPV.US,D,20170824,000000,10.5061,10.5553,10.4983,10.5553,4468.9621436681,0
+MPV.US,D,20170825,000000,10.515,10.5464,10.5061,10.5239,5526.1140819378,0
+MPV.US,D,20170828,000000,10.4983,10.5278,10.4629,10.4836,13297.912194593,0
+MPV.US,D,20170829,000000,10.5239,10.5239,10.3991,10.3991,4521.9215856623,0
+MPV.US,D,20170830,000000,10.4256,10.4335,10.3991,10.3991,5024.0178338,0
+MPV.US,D,20170831,000000,10.411,10.4414,10.3991,10.3991,15958.105703996,0
+MPV.US,D,20170901,000000,10.411,10.411,10.2882,10.2882,13017.838222508,0
+MPV.US,D,20170905,000000,10.2882,10.3157,10.2606,10.2803,11652.095689541,0
+MPV.US,D,20170906,000000,10.2744,10.2989,10.2606,10.2606,5456.8594270222,0
+MPV.US,D,20170907,000000,10.2606,10.3471,10.2539,10.3431,16398.076452871,0
+MPV.US,D,20170908,000000,10.3196,10.7663,10.3196,10.4629,22010.758853453,0
+MPV.US,D,20170911,000000,10.5346,10.7006,10.5346,10.6131,17300.423868388,0
+MPV.US,D,20170912,000000,10.6456,10.7006,10.6131,10.6131,3537.0796547309,0
+MPV.US,D,20170913,000000,10.6514,10.7006,10.3923,10.5494,30533.155211296,0
+MPV.US,D,20170914,000000,10.6731,10.6731,10.3441,10.5896,17579.479389666,0
+MPV.US,D,20170915,000000,10.7163,10.7163,10.3609,10.5425,17573.368684821,0
+MPV.US,D,20170918,000000,10.5484,10.5484,10.515,10.515,3302.8359689871,0
+MPV.US,D,20170919,000000,10.515,10.5699,10.4826,10.4826,21649.208816762,0
+MPV.US,D,20170920,000000,10.4885,10.6082,10.4826,10.4983,5148.268832325,0
+MPV.US,D,20170921,000000,10.4983,10.6378,10.4983,10.5494,8741.3632814729,0
+MPV.US,D,20170922,000000,10.7006,10.8037,10.6289,10.7585,22978.287120656,0
+MPV.US,D,20170925,000000,10.7388,10.7742,10.6878,10.7742,17886.033082748,0
+MPV.US,D,20170926,000000,10.7958,10.9264,10.6946,10.8754,10077.57074102,0
+MPV.US,D,20170927,000000,10.948,10.948,10.623,10.89,28644.94741404,0
+MPV.US,D,20170928,000000,10.8754,10.8754,10.3255,10.5278,67533.473050736,0
+MPV.US,D,20170929,000000,10.4983,10.4983,10.4335,10.4483,9046.8985237474,0
+MPV.US,D,20171002,000000,10.3824,10.4708,10.3824,10.4483,31497.628126076,0
+MPV.US,D,20171003,000000,10.4885,10.5346,10.3923,10.5346,26168.075050002,0
+MPV.US,D,20171004,000000,10.5268,10.5346,10.3923,10.4933,16067.079940407,0
+MPV.US,D,20171005,000000,10.5346,10.5699,10.5061,10.5533,8662.9425692891,0
+MPV.US,D,20171006,000000,10.5346,10.6573,10.5278,10.6131,6985.5540892022,0
+MPV.US,D,20171009,000000,10.7398,10.84,10.6573,10.84,10279.224000921,0
+MPV.US,D,20171010,000000,10.8458,10.9627,10.3745,10.9627,32179.990167155,0
+MPV.US,D,20171011,000000,10.8969,10.9087,10.6514,10.7457,12345.660689504,0
+MPV.US,D,20171012,000000,10.6456,10.8233,10.6456,10.7899,8770.8983548927,0
+MPV.US,D,20171013,000000,10.7663,10.8969,10.7663,10.8626,11730.516401725,0
+MPV.US,D,20171016,000000,10.7899,10.9696,10.7663,10.8322,72744.885833131,0
+MPV.US,D,20171017,000000,10.8969,10.8969,10.6456,10.6878,33451.016775018,0
+MPV.US,D,20171018,000000,10.7025,10.7074,10.6456,10.677,17042.755814071,0
+MPV.US,D,20171019,000000,10.732,10.8537,10.6456,10.6456,4841.7151392429,0
+MPV.US,D,20171020,000000,10.68,10.6878,10.6573,10.6878,4945.5971216163,0
+MPV.US,D,20171023,000000,10.68,10.8586,10.68,10.68,13536.229683567,0
+MPV.US,D,20171024,000000,10.7516,10.8449,10.68,10.8027,18323.966930008,0
+MPV.US,D,20171025,000000,10.7006,10.89,10.68,10.6878,18062.22507246,0
+MPV.US,D,20171026,000000,10.7359,10.8675,10.6946,10.7084,6506.8822096388,0
+MPV.US,D,20171027,000000,10.6946,10.6946,10.5837,10.681,19951.451320524,0
+MPV.US,D,20171030,000000,10.6299,11.0923,10.62,10.7329,11161.202400287,0
+MPV.US,D,20171031,000000,10.7232,10.7329,10.5995,10.6131,13230.694441292,0
+MPV.US,D,20171101,000000,10.5602,10.7595,10.5533,10.6632,16522.327451397,0
+MPV.US,D,20171102,000000,10.7398,10.7398,10.5995,10.6946,10812.892224093,0
+MPV.US,D,20171103,000000,10.6946,10.7595,10.6269,10.6269,10116.271871708,0
+MPV.US,D,20171106,000000,10.7232,11.0256,10.6564,10.89,14321.455256212,0
+MPV.US,D,20171107,000000,10.9598,10.9598,10.7673,10.8253,15197.322950732,0
+MPV.US,D,20171108,000000,10.8861,11.0394,10.8861,10.9529,33614.987355038,0
+MPV.US,D,20171109,000000,10.7909,11.0256,10.7909,11.0128,46420.987809569,0
+MPV.US,D,20171110,000000,11.0767,11.0767,10.6358,10.6946,67016.100040484,0
+MPV.US,D,20171113,000000,10.8783,11.0923,10.8764,10.9893,30231.693772252,0
+MPV.US,D,20171114,000000,10.8783,11.0315,10.8783,10.8783,8108.9053299647,0
+MPV.US,D,20171115,000000,11.0256,11.0256,10.7006,10.783,15785.987517515,0
+MPV.US,D,20171116,000000,10.7398,10.9893,10.7398,10.9804,14475.241328158,0
+MPV.US,D,20171117,000000,10.9637,10.9745,10.9146,10.9146,3959.7367398773,0
+MPV.US,D,20171120,000000,10.9146,10.9323,10.8253,10.8783,19771.185527582,0
+MPV.US,D,20171121,000000,10.9529,10.9529,10.787,10.7909,6444.7567103764,0
+MPV.US,D,20171122,000000,10.7752,10.7958,10.6181,10.6868,22135.009851979,0
+MPV.US,D,20171124,000000,10.7006,10.9215,10.6721,10.9146,5355.0143462641,0
+MPV.US,D,20171127,000000,10.7673,10.8184,10.7487,10.7673,11839.490638136,0
+MPV.US,D,20171128,000000,10.6946,10.6946,10.5995,10.6122,11656.169492771,0
+MPV.US,D,20171129,000000,10.6358,10.6358,10.5346,10.5474,15311.389441182,0
+MPV.US,D,20171130,000000,10.6181,10.681,10.4276,10.4355,47996.531208898,0
+MPV.US,D,20171201,000000,10.4355,10.4738,10.3755,10.4433,24426.524169037,0
+MPV.US,D,20171204,000000,10.4276,10.6181,10.4031,10.4433,22930.4199327,0
+MPV.US,D,20171205,000000,10.4512,10.6358,10.4512,10.5189,15408.142267902,0
+MPV.US,D,20171206,000000,10.4747,10.5602,10.4747,10.5022,15671.921027066,0
+MPV.US,D,20171207,000000,10.5602,10.5681,10.4816,10.4933,22186.950843165,0
+MPV.US,D,20171208,000000,10.5749,10.5749,10.4767,10.4933,9978.7810126845,0
+MPV.US,D,20171211,000000,10.4747,10.5444,10.459,10.4747,22904.95866251,0
+MPV.US,D,20171212,000000,10.4806,10.5385,10.4355,10.4747,22492.48608544,0
+MPV.US,D,20171213,000000,10.4512,10.4512,10.4217,10.4217,8018.2632080899,0
+MPV.US,D,20171214,000000,10.4747,10.5111,10.4217,10.4747,22137.046753593,0
+MPV.US,D,20171215,000000,10.459,10.68,10.459,10.4747,38046.266818825,0
+MPV.US,D,20171218,000000,10.4747,10.9529,10.4747,10.4856,74535.322352859,0
+MPV.US,D,20171219,000000,10.5022,10.6437,10.5022,10.5671,34662.97323604,0
+MPV.US,D,20171220,000000,10.5474,10.6946,10.5307,10.5916,23925.446371707,0
+MPV.US,D,20171221,000000,10.5916,10.7183,10.5916,10.6672,8011.1340524369,0
+MPV.US,D,20171222,000000,10.6269,10.6632,10.5916,10.6122,18492.011313259,0
+MPV.US,D,20171226,000000,10.5995,10.6514,10.5837,10.5916,16917.486364738,0
+MPV.US,D,20171227,000000,10.5022,10.6475,10.4983,10.6181,41069.028815728,0
+MPV.US,D,20171228,000000,10.681,10.8302,10.4787,10.5239,26926.82090165,0
+MPV.US,D,20171229,000000,10.5375,10.8105,10.5375,10.5995,22906.995564125,0
+MPV.US,D,20180102,000000,10.5602,10.8458,10.5602,10.786,21548.382186812,0
+MPV.US,D,20180103,000000,10.786,10.8458,10.7015,10.8458,18672.277106201,0
+MPV.US,D,20180104,000000,10.8233,10.8626,10.7988,10.8626,12353.808295965,0
+MPV.US,D,20180105,000000,10.8154,10.8154,10.7183,10.7625,8830.9869525401,0
+MPV.US,D,20180108,000000,10.8458,10.8841,10.787,10.8675,28633.744455157,0
+MPV.US,D,20180109,000000,10.8626,10.9362,10.7801,10.8154,35714.014469464,0
+MPV.US,D,20180110,000000,10.9206,10.9303,10.786,10.9206,28654.113471308,0
+MPV.US,D,20180111,000000,10.9137,10.9137,10.8302,10.8969,12323.254771737,0
+MPV.US,D,20180112,000000,10.9883,10.9971,10.8655,10.9137,44404.455210558,0
+MPV.US,D,20180116,000000,11.0128,11.0402,10.8626,10.9058,71291.556530712,0
+MPV.US,D,20180117,000000,10.9735,10.9735,10.892,10.9588,19502.31451438,0
+MPV.US,D,20180118,000000,10.8391,11.0197,10.8391,11.0197,24265.608941439,0
+MPV.US,D,20180119,000000,10.9588,10.9962,10.726,10.9962,27880.090857546,0
+MPV.US,D,20180122,000000,10.9588,11.0128,10.9206,11.0128,26685.448060253,0
+MPV.US,D,20180123,000000,10.9735,11.0128,10.9058,11.0128,19309.827311747,0
+MPV.US,D,20180124,000000,11.0197,11.0491,10.8626,10.8626,21161.370879931,0
+MPV.US,D,20180125,000000,10.8969,11.0128,10.8969,10.8969,19545.089448298,0
+MPV.US,D,20180126,000000,10.8969,10.9206,10.8626,10.8626,8100.7577235041,0
+MPV.US,D,20180129,000000,10.951,10.951,10.681,10.6887,36680.524285859,0
+MPV.US,D,20180130,000000,10.6887,10.6887,10.5239,10.5995,33520.271429934,0
+MPV.US,D,20180131,000000,10.5995,10.7477,10.5297,10.5739,12447.505770262,0
+MPV.US,D,20180201,000000,10.6446,10.8391,10.5827,10.7015,10880.109977395,0
+MPV.US,D,20180202,000000,10.6514,10.7104,10.6446,10.68,8919.5921727997,0
+MPV.US,D,20180205,000000,10.6358,10.6859,10.6358,10.6514,10730.39770868,0
+MPV.US,D,20180206,000000,10.6358,10.6573,10.5602,10.5602,25300.354961942,0
+MPV.US,D,20180207,000000,10.5602,10.6181,10.5602,10.5906,8226.0271728366,0
+MPV.US,D,20180208,000000,10.892,10.892,10.6073,10.6181,6108.6679438744,0
+MPV.US,D,20180209,000000,10.7104,10.7104,10.5239,10.5671,35557.173045097,0
+MPV.US,D,20180212,000000,10.5906,10.892,10.516,10.786,19055.214609852,0
+MPV.US,D,20180213,000000,10.6887,10.8969,10.6446,10.7556,19477.871694998,0
+MPV.US,D,20180214,000000,10.7183,10.786,10.7104,10.7477,11618.486812891,0
+MPV.US,D,20180215,000000,10.7556,10.8626,10.7556,10.7556,7750.410645696,0
+MPV.US,D,20180216,000000,10.8302,10.8302,10.6573,10.6642,16494.829279591,0
+MPV.US,D,20180220,000000,10.7183,10.8626,10.7183,10.7183,16684.261129801,0
+MPV.US,D,20180221,000000,10.786,10.8626,10.6122,10.6181,25299.336511134,0
+MPV.US,D,20180222,000000,10.6642,10.7015,10.6064,10.6064,25542.746254147,0
+MPV.US,D,20180223,000000,10.6514,10.7104,10.6269,10.6887,6862.3215414848,0
+MPV.US,D,20180226,000000,10.6731,10.6996,10.6642,10.6731,8497.9535384609,0
+MPV.US,D,20180227,000000,10.6731,10.8391,10.6731,10.8095,23044.486423148,0
+MPV.US,D,20180228,000000,10.7939,10.8841,10.786,10.8754,20635.850263218,0
+MPV.US,D,20180301,000000,10.8626,10.891,10.8458,10.8626,4716.4456899104,0
+MPV.US,D,20180302,000000,10.8675,11.0943,10.8675,11.0402,23559.822531786,0
+MPV.US,D,20180305,000000,11.0128,11.0226,10.8969,10.8969,25399.144690278,0
+MPV.US,D,20180306,000000,10.8969,10.9283,10.7556,10.7556,29655.250615161,0
+MPV.US,D,20180307,000000,10.8223,10.9283,10.7183,10.9283,19635.731570173,0
+MPV.US,D,20180308,000000,10.9656,11.0079,10.8969,10.9794,15988.659228224,0
+MPV.US,D,20180309,000000,11.1032,11.161,10.9362,11.115,53383.117530197,0
+MPV.US,D,20180312,000000,11.0805,11.115,11.0786,11.0943,17187.375828747,0
+MPV.US,D,20180313,000000,11.057,11.1237,11.0491,11.1237,3319.1311819084,0
+MPV.US,D,20180314,000000,10.9401,11.1022,10.9401,11.0039,4153.2423933178,0
+MPV.US,D,20180315,000000,11.0943,11.115,11.0256,11.0491,6343.9300804258,0
+MPV.US,D,20180316,000000,11.0305,11.0305,10.7939,10.8537,6184.0333036355,0
+MPV.US,D,20180319,000000,10.8626,11.1081,10.8302,11.1081,17190.43118117,0
+MPV.US,D,20180320,000000,11.1081,11.1081,10.9883,10.9883,2461.5956019247,0
+MPV.US,D,20180321,000000,11.0639,11.0639,10.9058,10.9588,12943.491313555,0
+MPV.US,D,20180322,000000,10.9441,11.0491,10.9441,10.9656,10559.297973006,0
+MPV.US,D,20180323,000000,11.0197,11.1012,10.9588,11.0943,7235.0745370597,0
+MPV.US,D,20180326,000000,11.0128,11.0943,10.8841,11.0029,15296.112679068,0
+MPV.US,D,20180327,000000,10.9588,11.057,10.9588,10.9656,13670.665190168,0
+MPV.US,D,20180328,000000,10.9362,11.0943,10.9362,10.9656,20932.219448225,0
+MPV.US,D,20180329,000000,11.0786,11.0943,10.9451,11.0491,8399.1638101255,0
+MPV.US,D,20180402,000000,11.0197,11.0491,11.0197,11.0325,10117.290322516,0
+MPV.US,D,20180403,000000,11.0374,11.115,11.0256,11.1081,9861.6591698126,0
+MPV.US,D,20180404,000000,11.1081,11.115,11.0197,11.0972,28396.44541699,0
+MPV.US,D,20180405,000000,11.1395,11.1395,11.0325,11.0874,16730.091416143,0
+MPV.US,D,20180406,000000,11.0874,11.0992,11.0197,11.0609,14969.189969835,0
+MPV.US,D,20180409,000000,11.0197,11.0402,10.8969,10.9588,38902.783948002,0
+MPV.US,D,20180410,000000,10.9588,10.9588,10.8223,10.8537,26312.695064678,0
+MPV.US,D,20180411,000000,10.8537,11.0029,10.8223,11.0029,22679.881034035,0
+MPV.US,D,20180412,000000,10.9588,11.0727,10.9588,11.0639,11326.191431115,0
+MPV.US,D,20180413,000000,11.0639,11.115,10.9735,11.115,46791.703903529,0
+MPV.US,D,20180416,000000,11.0128,11.0757,11.0128,11.0718,19214.092935834,0
+MPV.US,D,20180417,000000,11.0718,11.0943,11.0256,11.0943,21940.485747731,0
+MPV.US,D,20180418,000000,11.0256,11.5283,11.0256,11.3123,30070.778544654,0
+MPV.US,D,20180419,000000,11.3418,11.3791,11.2524,11.326,26812.7544112,0
+MPV.US,D,20180420,000000,11.3516,11.5754,11.2857,11.5145,49063.867655244,0
+MPV.US,D,20180423,000000,11.5362,11.5362,11.386,11.4399,15644.422855261,0
+MPV.US,D,20180424,000000,11.4183,11.4625,11.2985,11.3123,12063.549815804,0
+MPV.US,D,20180425,000000,11.3702,11.3702,11.2435,11.2524,13825.46971292,0
+MPV.US,D,20180426,000000,11.2985,11.3123,11.0718,11.0718,15900.054007964,0
+MPV.US,D,20180427,000000,11.0639,11.0639,10.9883,11.0039,15023.167862636,0
+MPV.US,D,20180430,000000,11.2082,11.2484,11.0197,11.1237,9937.0245295737,0
+MPV.US,D,20180501,000000,11.1267,11.2308,11.0874,11.2308,10503.283178589,0
+MPV.US,D,20180502,000000,11.2308,11.2583,11.1915,11.2366,11697.925975882,0
+MPV.US,D,20180503,000000,11.3123,11.327,11.0904,11.2583,13969.071276789,0
+MPV.US,D,20180504,000000,11.2524,11.2524,11.0904,11.1738,13065.705410465,0
+MPV.US,D,20180507,000000,11.2121,11.2121,11.2072,11.2072,1984.9606239765,0
+MPV.US,D,20180508,000000,11.1375,11.2023,11.0374,11.113,15397.957759826,0
+MPV.US,D,20180509,000000,11.1738,11.5048,11.1669,11.5048,12377.23266454,0
+MPV.US,D,20180510,000000,11.3663,11.4586,11.3526,11.3967,13904.908875912,0
+MPV.US,D,20180511,000000,11.3927,11.3927,11.3781,11.3781,6922.4101391321,0
+MPV.US,D,20180514,000000,11.4055,11.4055,11.3663,11.3702,8308.5216882507,0
+MPV.US,D,20180515,000000,11.3633,11.3967,11.327,11.3633,5346.8667398034,0
+MPV.US,D,20180516,000000,11.4055,11.6491,11.4055,11.5135,26339.174785675,0
+MPV.US,D,20180517,000000,11.596,11.6658,11.5873,11.6275,29038.069425766,0
+MPV.US,D,20180518,000000,11.7316,11.8248,11.6353,11.7109,40117.795761447,0
+MPV.US,D,20180521,000000,11.7787,11.978,11.7718,11.8641,44599.997765613,0
+MPV.US,D,20180522,000000,11.8032,11.8494,11.5116,11.5116,19685.635659745,0
+MPV.US,D,20180523,000000,11.5587,11.596,11.5194,11.5666,13509.74996257,0
+MPV.US,D,20180524,000000,11.6019,11.6019,11.4586,11.4586,13544.377290028,0
+MPV.US,D,20180525,000000,11.4723,11.5116,11.3123,11.3663,20344.57333225,0
+MPV.US,D,20180529,000000,11.4055,11.4282,11.3663,11.3663,11172.40535917,0
+MPV.US,D,20180530,000000,11.3663,11.3702,11.2907,11.2985,18849.487546721,0
+MPV.US,D,20180531,000000,11.3123,11.3123,11.1738,11.1738,30582.040850061,0
+MPV.US,D,20180601,000000,11.2907,11.2907,11.221,11.2583,21770.404462864,0
+MPV.US,D,20180604,000000,11.2907,11.2907,11.2524,11.2749,10390.235138947,0
+MPV.US,D,20180605,000000,11.2534,11.2907,11.2534,11.274,4228.6077530788,0
+MPV.US,D,20180606,000000,11.327,11.4428,11.3201,11.4428,15295.094228261,0
+MPV.US,D,20180607,000000,11.4428,11.4428,11.2583,11.3663,19740.632003355,0
+MPV.US,D,20180608,000000,11.328,11.328,11.2524,11.2524,7340.9934210482,0
+MPV.US,D,20180611,000000,11.4193,11.4193,11.2121,11.2563,22384.530299836,0
+MPV.US,D,20180612,000000,11.1974,11.2072,11.1061,11.1827,23156.516011982,0
+MPV.US,D,20180613,000000,11.2121,11.3025,11.2062,11.2622,26345.285490521,0
+MPV.US,D,20180614,000000,11.3437,11.4675,11.3398,11.4675,9129.3930391615,0
+MPV.US,D,20180615,000000,11.4675,11.4675,11.4026,11.4675,3905.7588470754,0
+MPV.US,D,20180618,000000,11.4675,11.4675,11.3653,11.4478,3167.3820115788,0
+MPV.US,D,20180619,000000,11.4497,11.5194,11.3133,11.4851,13804.082245961,0
+MPV.US,D,20180620,000000,11.5587,11.7492,11.5528,11.6353,19964.691181023,0
+MPV.US,D,20180621,000000,11.7571,11.7571,11.6353,11.6501,15580.260454384,0
+MPV.US,D,20180622,000000,11.6579,11.6668,11.5873,11.6275,13004.59836201,0
+MPV.US,D,20180625,000000,11.5194,11.6294,11.3732,11.4193,12234.649551478,0
+MPV.US,D,20180626,000000,11.4183,11.4428,11.4183,11.4399,3586.9837443024,0
+MPV.US,D,20180627,000000,11.4055,11.435,11.2583,11.3437,29221.390571131,0
+MPV.US,D,20180628,000000,11.3663,11.3712,11.3437,11.3623,7705.5988101624,0
+MPV.US,D,20180629,000000,11.3526,11.4282,11.2524,11.2524,9147.7251536979,0
+MPV.US,D,20180702,000000,11.2524,11.3191,11.2524,11.3191,6773.7163212252,0
+MPV.US,D,20180703,000000,11.2907,11.3123,11.2749,11.3054,7439.7831493836,0
+MPV.US,D,20180705,000000,11.436,11.5312,11.3123,11.3191,16151.611357437,0
+MPV.US,D,20180706,000000,11.3663,11.4586,11.3123,11.4252,15942.828941883,0
+MPV.US,D,20180709,000000,11.3486,11.4183,11.3486,11.3927,10471.711203554,0
+MPV.US,D,20180710,000000,11.4723,11.5048,11.3123,11.382,14651.433317869,0
+MPV.US,D,20180711,000000,11.435,11.4723,11.327,11.3437,9998.1315780286,0
+MPV.US,D,20180712,000000,11.3526,11.3526,11.1738,11.2435,17593.737700972,0
+MPV.US,D,20180713,000000,11.1974,11.2857,11.1061,11.1061,17313.663728887,0
+MPV.US,D,20180716,000000,11.1061,11.1827,11.1061,11.1277,13261.24796552,0
+MPV.US,D,20180717,000000,11.1375,11.1375,10.9912,11.0992,13279.580080057,0
+MPV.US,D,20180718,000000,11.0835,11.3094,11.0795,11.2023,9854.5300141596,0
+MPV.US,D,20180719,000000,11.2072,11.2366,11.1277,11.1827,15081.219558669,0
+MPV.US,D,20180720,000000,11.1974,11.1974,11.1738,11.1827,6793.0668865693,0
+MPV.US,D,20180723,000000,11.2583,11.2583,11.1414,11.2524,17307.553024042,0
+MPV.US,D,20180724,000000,11.1179,11.2534,11.1179,11.2023,12827.38792149,0
+MPV.US,D,20180725,000000,11.2435,11.2524,11.1208,11.16,12022.811783501,0
+MPV.US,D,20180726,000000,11.1454,11.2366,11.0992,11.1738,12434.265909764,0
+MPV.US,D,20180727,000000,11.1208,11.1758,11.1061,11.1758,8197.5105502243,0
+MPV.US,D,20180730,000000,11.1738,11.2524,11.1738,11.2348,10312.832877571,0
+MPV.US,D,20180731,000000,11.2072,11.273,11.1738,11.2003,22664.604271921,0
+MPV.US,D,20180801,000000,11.2583,11.3447,11.2121,11.2121,4579.9732816945,0
+MPV.US,D,20180802,000000,11.2366,11.2366,11.1179,11.1669,16367.522928644,0
+MPV.US,D,20180803,000000,11.2366,11.4183,11.2092,11.4183,10561.334874621,0
+MPV.US,D,20180806,000000,11.3879,11.5794,11.3879,11.5401,8933.8504841058,0
+MPV.US,D,20180807,000000,11.5038,11.5253,11.384,11.487,12901.734830444,0
+MPV.US,D,20180808,000000,11.4478,11.4645,11.4478,11.4635,4403.7812919828,0
+MPV.US,D,20180809,000000,11.4645,11.4645,11.384,11.436,20098.108236816,0
+MPV.US,D,20180810,000000,11.5038,11.5194,11.384,11.4959,10891.312936278,0
+MPV.US,D,20180813,000000,11.3064,11.3388,11.2455,11.2455,15643.404404453,0
+MPV.US,D,20180814,000000,11.3015,11.3633,11.2857,11.3564,14267.477363411,0
+MPV.US,D,20180815,000000,11.384,11.6982,11.3064,11.5194,28287.471180579,0
+MPV.US,D,20180816,000000,11.4792,11.596,11.3142,11.3142,55247.900958879,0
+MPV.US,D,20180817,000000,11.4252,11.5116,11.3937,11.5038,25272.856790137,0
+MPV.US,D,20180820,000000,11.5804,11.651,11.3633,11.3633,37191.786591265,0
+MPV.US,D,20180821,000000,11.3692,11.4792,11.3692,11.4792,14983.44828114,0
+MPV.US,D,20180822,000000,11.4252,11.4478,11.4114,11.4311,11912.819096282,0
+MPV.US,D,20180823,000000,11.4016,11.6579,11.3771,11.5184,9577.5113944974,0
+MPV.US,D,20180824,000000,11.4645,11.5184,11.4311,11.5184,6944.8160568989,0
+MPV.US,D,20180827,000000,11.4792,11.4939,11.3142,11.3309,27906.570578543,0
+MPV.US,D,20180828,000000,11.3388,11.3633,11.2671,11.3064,19442.225916733,0
+MPV.US,D,20180829,000000,11.3329,11.3761,11.3329,11.3496,11138.79648252,0
+MPV.US,D,20180830,000000,11.3663,11.384,11.2455,11.2455,68302.40341046,0
+MPV.US,D,20180831,000000,11.2642,11.4379,11.2622,11.3142,8154.7356163059,0
+MPV.US,D,20180904,000000,11.3084,11.3467,11.2366,11.2366,17819.833780255,0
+MPV.US,D,20180905,000000,11.2455,11.3633,11.2455,11.2976,11224.346350357,0
+MPV.US,D,20180906,000000,11.2936,11.3221,11.2711,11.3015,11173.423809978,0
+MPV.US,D,20180907,000000,11.2603,11.2897,11.2603,11.2612,9637.5999921447,0
+MPV.US,D,20180910,000000,11.2603,11.3359,11.2455,11.3221,12431.210557341,0
+MPV.US,D,20180911,000000,11.3181,11.3467,11.3064,11.326,24702.524337892,0
+MPV.US,D,20180912,000000,11.4302,11.4428,11.3299,11.4428,6518.0851685222,0
+MPV.US,D,20180913,000000,11.4183,11.4478,11.3477,11.4105,25107.86775931,0
+MPV.US,D,20180914,000000,11.4174,11.4704,11.4105,11.4606,9974.7072094542,0
+MPV.US,D,20180917,000000,11.4282,11.4704,11.4164,11.4694,12276.406034589,0
+MPV.US,D,20180918,000000,11.4704,11.4959,11.4183,11.4959,8941.9980905665,0
+MPV.US,D,20180919,000000,11.4704,11.5804,11.4704,11.5804,13584.096871524,0
+MPV.US,D,20180920,000000,11.6029,11.6029,11.546,11.6029,10928.995616158,0
+MPV.US,D,20180921,000000,11.6412,11.6412,11.5048,11.5048,2866.9390233422,0
+MPV.US,D,20180924,000000,11.5577,11.5823,11.5038,11.5116,6985.5540892022,0
+MPV.US,D,20180925,000000,11.5253,11.6579,11.5253,11.6579,13977.21888325,0
+MPV.US,D,20180926,000000,11.6353,11.6353,11.5155,11.5863,27551.131246697,0
+MPV.US,D,20180927,000000,11.5332,11.596,11.5332,11.5843,13810.192950807,0
+MPV.US,D,20180928,000000,11.5666,11.6226,11.5666,11.6216,11507.475674865,0
+MPV.US,D,20181001,000000,11.5666,11.6353,11.544,11.6029,7344.0487734709,0
+MPV.US,D,20181002,000000,11.596,11.6226,11.5666,11.5666,10569.482481082,0
+MPV.US,D,20181003,000000,11.6127,11.6412,11.595,11.6353,10612.257415,0
+MPV.US,D,20181004,000000,11.6127,11.6246,11.5038,11.5116,25218.878897335,0
+MPV.US,D,20181005,000000,11.5666,11.655,11.5038,11.5038,11560.435116859,0
+MPV.US,D,20181008,000000,11.5038,11.5607,11.5038,11.5253,4215.3678925802,0
+MPV.US,D,20181009,000000,11.5421,11.5804,11.5135,11.5666,10268.021042037,0
+MPV.US,D,20181010,000000,11.5421,11.6412,11.4105,11.4105,14174.798339921,0
+MPV.US,D,20181011,000000,11.4645,11.5804,11.4105,11.4105,30797.952421268,0
+MPV.US,D,20181012,000000,11.5116,11.6491,11.4939,11.4939,4000.4747721805,0
+MPV.US,D,20181015,000000,11.5097,11.5214,11.5038,11.5067,4583.0286341172,0
+MPV.US,D,20181016,000000,11.5666,11.5804,11.5421,11.5646,21405.79907375,0
+MPV.US,D,20181017,000000,11.596,11.6029,11.432,11.6029,14762.444455895,0
+MPV.US,D,20181018,000000,11.596,11.6029,11.5431,11.596,8435.8280391984,0
+MPV.US,D,20181019,000000,11.5804,11.598,11.5764,11.5774,5525.0956311302,0
+MPV.US,D,20181022,000000,11.5421,11.5666,11.4645,11.4792,9514.3674444273,0
+MPV.US,D,20181023,000000,11.4478,11.6579,11.4409,11.5804,9343.2677087536,0
+MPV.US,D,20181024,000000,11.6147,11.6903,11.599,11.6903,12024.848685116,0
+MPV.US,D,20181025,000000,11.6765,11.6903,11.6226,11.6226,18177.310013717,0
+MPV.US,D,20181026,000000,11.6353,11.6765,11.6226,11.6765,7945.9532007517,0
+MPV.US,D,20181029,000000,11.6422,11.7993,11.6422,11.7011,7124.0633990333,0
+MPV.US,D,20181030,000000,11.7158,11.8346,11.7158,11.8346,3539.1165563461,0
+MPV.US,D,20181031,000000,11.8022,11.8022,11.7041,11.7158,15386.754800943,0
+MPV.US,D,20181101,000000,11.7551,11.8896,11.7502,11.8258,5136.047422634,0
+MPV.US,D,20181102,000000,11.8415,11.8415,11.7855,11.8376,6001.7306090784,0
+MPV.US,D,20181105,000000,11.8346,11.8729,11.8062,11.8346,17918.623508591,0
+MPV.US,D,20181106,000000,11.8415,11.9289,11.8229,11.9102,18030.653097425,0
+MPV.US,D,20181107,000000,11.9289,12.303,11.9092,12.2549,30872.299330221,0
+MPV.US,D,20181108,000000,12.1989,12.1989,11.8828,12.033,35075.44581311,0
+MPV.US,D,20181109,000000,12.0801,12.1508,12.033,12.1429,34522.427024593,0
+MPV.US,D,20181112,000000,12.1429,12.1754,12.0467,12.0467,18287.302700935,0
+MPV.US,D,20181113,000000,12.0576,12.089,12.0576,12.089,5430.3797060251,0
+MPV.US,D,20181114,000000,12.1508,12.1508,11.9829,12.0448,10226.264558927,0
+MPV.US,D,20181115,000000,11.9927,12.0241,11.9122,11.9338,29450.542002837,0
+MPV.US,D,20181116,000000,11.9692,12.0241,11.8729,11.9633,7875.6800950285,0
+MPV.US,D,20181119,000000,11.9063,11.9623,11.9063,11.9063,7201.4656604095,0
+MPV.US,D,20181120,000000,11.8729,11.9289,11.7639,11.7777,18165.088604025,0
+MPV.US,D,20181121,000000,11.7944,11.9122,11.7944,11.8346,9470.5740597013,0
+MPV.US,D,20181126,000000,11.8022,11.921,11.8022,11.921,10476.803457592,0
+MPV.US,D,20181127,000000,11.921,11.921,11.7718,11.8258,10926.958714543,0
+MPV.US,D,20181128,000000,11.819,11.8573,11.7551,11.8504,7908.2705208711,0
+MPV.US,D,20181129,000000,11.8346,11.8749,11.8022,11.8022,14901.972216534,0
+MPV.US,D,20181130,000000,11.8602,11.8808,11.8022,11.8573,9063.1937366687,0
+MPV.US,D,20181203,000000,11.7944,11.8346,11.6127,11.6687,27523.633074893,0
+MPV.US,D,20181204,000000,11.7061,11.7325,11.4851,11.6187,11587.933288664,0
+MPV.US,D,20181206,000000,11.5234,11.6765,11.5234,11.6765,11463.682290138,0
+MPV.US,D,20181207,000000,11.7472,11.7944,11.7158,11.76,20086.905277932,0
+MPV.US,D,20181210,000000,11.7944,11.8415,11.7639,11.8131,16722.96226049,0
+MPV.US,D,20181211,000000,11.8729,11.8729,11.7698,11.8052,8335.0014092478,0
+MPV.US,D,20181212,000000,11.865,11.8828,11.819,11.8828,19547.126349914,0
+MPV.US,D,20181213,000000,11.8238,12.1685,11.6501,11.8828,10281.260902536,0
+MPV.US,D,20181214,000000,11.9063,11.9063,11.7158,11.7306,3823.2643316613,0
+MPV.US,D,20181217,000000,11.7551,11.8729,11.5165,11.8729,8111.9606823875,0
+MPV.US,D,20181218,000000,11.6677,11.8317,11.6451,11.8317,6498.7346031782,0
+MPV.US,D,20181219,000000,11.8346,11.8828,11.6246,11.7855,15045.573780403,0
+MPV.US,D,20181220,000000,11.7178,11.8346,11.5431,11.7551,24706.598141122,0
+MPV.US,D,20181221,000000,11.8346,11.8346,11.5401,11.6765,10584.759243196,0
+MPV.US,D,20181224,000000,11.5165,11.8346,11.5165,11.7158,10295.519213843,0
+MPV.US,D,20181226,000000,11.6501,11.7944,11.2857,11.6824,21822.345454051,0
+MPV.US,D,20181227,000000,11.7158,12.0173,11.6127,12.0173,18875.967267718,0
+MPV.US,D,20181228,000000,12.1537,12.1537,12.0173,12.09,12101.232495684,0
+MPV.US,D,20181231,000000,12.1459,12.1871,12.09,12.1705,12618.605505936,0
+MPV.US,D,20190102,000000,12.1871,12.2913,12.1302,12.2913,19935.156107602,0
+MPV.US,D,20190103,000000,12.2107,12.251,12.1705,12.25,15424.437480823,0
+MPV.US,D,20190104,000000,12.2185,12.251,11.9966,12.1705,9511.3120920046,0
+MPV.US,D,20190107,000000,12.251,12.251,12.033,12.033,10024.611299026,0
+MPV.US,D,20190108,000000,12.195,12.251,12.1302,12.2431,17485.781915369,0
+MPV.US,D,20190109,000000,12.251,12.3728,12.2107,12.2107,27236.429947155,0
+MPV.US,D,20190110,000000,12.251,12.5181,12.2264,12.5181,26401.300284938,0
+MPV.US,D,20190111,000000,12.5583,12.8578,12.4964,12.5504,60440.981626737,0
+MPV.US,D,20190114,000000,12.6712,13.0237,12.3256,12.3393,38070.709638208,0
+MPV.US,D,20190115,000000,12.251,13.2996,12.1626,12.5504,51681.286230728,0
+MPV.US,D,20190116,000000,12.5337,12.8479,12.361,12.6486,45504.382082746,0
+MPV.US,D,20190117,000000,12.6486,12.7056,12.5996,12.682,31862.23351519,0
+MPV.US,D,20190118,000000,12.6565,12.683,12.3805,12.5996,36746.723588352,0
+MPV.US,D,20190122,000000,12.5996,12.6801,12.5838,12.6398,15838.946959509,0
+MPV.US,D,20190123,000000,12.6486,12.6624,12.5749,12.5749,20067.554712588,0
+MPV.US,D,20190124,000000,12.5337,12.5337,12.3256,12.4365,21419.038934248,0
+MPV.US,D,20190125,000000,12.4934,12.4934,12.3983,12.4601,15431.566636476,0
+MPV.US,D,20190128,000000,12.3256,12.5337,12.1705,12.2264,18267.952135591,0
+MPV.US,D,20190129,000000,12.2107,12.4689,12.2107,12.4689,28192.755255473,0
+MPV.US,D,20190130,000000,12.4111,12.5996,12.3776,12.5416,17072.290887491,0
+MPV.US,D,20190131,000000,12.5337,12.6064,12.2913,12.6064,36502.295394532,0
+MPV.US,D,20190201,000000,12.5996,12.6486,12.463,12.6035,15815.522590935,0
+MPV.US,D,20190204,000000,12.5112,12.6673,12.3393,12.3393,14103.50678339,0
+MPV.US,D,20190205,000000,12.463,12.463,12.2913,12.2913,23411.128713878,0
+MPV.US,D,20190206,000000,12.4111,12.4111,12.3728,12.4111,9404.3747572085,0
+MPV.US,D,20190207,000000,12.4111,12.4159,12.3,12.3,11634.782025812,0
+MPV.US,D,20190208,000000,12.3728,12.6565,12.3728,12.6565,19856.735395418,0
+MPV.US,D,20190211,000000,12.6801,12.6801,12.5672,12.5966,5428.3428044099,0
+MPV.US,D,20190212,000000,12.5779,12.6064,12.4934,12.4934,9073.3782447445,0
+MPV.US,D,20190213,000000,12.6643,12.793,12.4778,12.5749,24967.321547863,0
+MPV.US,D,20190214,000000,12.7782,12.7782,12.6231,12.736,14156.466225384,0
+MPV.US,D,20190215,000000,12.736,12.7782,12.4111,12.4111,49392.827266093,0
+MPV.US,D,20190219,000000,12.6801,12.7782,12.6123,12.7782,25384.886378971,0
+MPV.US,D,20190220,000000,12.7223,12.8086,12.4689,12.6752,14163.595381037,0
+MPV.US,D,20190221,000000,12.6565,12.686,12.5749,12.6565,12048.27305369,0
+MPV.US,D,20190222,000000,12.6565,12.6565,12.5583,12.6496,11043.062106608,0
+MPV.US,D,20190225,000000,12.6142,12.6398,12.4198,12.6398,20101.163589238,0
+MPV.US,D,20190226,000000,12.6869,12.6869,12.5092,12.6398,17619.198971162,0
+MPV.US,D,20190227,000000,12.5269,12.5269,12.3728,12.3728,10777.246445828,0
+MPV.US,D,20190228,000000,12.3728,12.3825,12.251,12.2696,30777.583405116,0
+MPV.US,D,20190301,000000,12.2824,12.3619,12.251,12.3393,7677.0821875501,0
+MPV.US,D,20190304,000000,12.3168,12.3728,12.2598,12.2598,16816.659734787,0
+MPV.US,D,20190305,000000,12.2913,12.4111,12.2913,12.4111,8922.6475252224,0
+MPV.US,D,20190306,000000,12.4061,12.4111,12.3286,12.4061,10842.427297514,0
+MPV.US,D,20190307,000000,12.4198,12.4365,12.3325,12.4365,16912.3941107,0
+MPV.US,D,20190308,000000,12.4689,12.4689,12.4208,12.4415,1943.2041408657,0
+MPV.US,D,20190311,000000,12.4287,12.4837,12.3983,12.4111,20978.049734566,0
+MPV.US,D,20190312,000000,12.4111,12.5416,12.4111,12.5337,18111.110711224,0
+MPV.US,D,20190313,000000,12.4689,12.5416,12.3805,12.5337,37796.746370968,0
+MPV.US,D,20190314,000000,12.5337,12.5416,12.3363,12.522,13686.960403089,0
+MPV.US,D,20190315,000000,12.5416,12.5416,12.2913,12.3325,14871.418692306,0
+MPV.US,D,20190318,000000,12.3728,12.4542,12.3138,12.4542,6759.4580099191,0
+MPV.US,D,20190319,000000,12.3983,12.463,12.3973,12.4552,15516.098053506,0
+MPV.US,D,20190320,000000,12.5033,12.5181,12.3325,12.3325,24470.317553763,0
+MPV.US,D,20190321,000000,12.3393,12.5337,12.3354,12.4385,10465.600498708,0
+MPV.US,D,20190322,000000,12.3639,12.5102,12.3325,12.3728,35682.442494429,0
+MPV.US,D,20190325,000000,12.3884,12.5033,12.3884,12.4111,9404.3747572085,0
+MPV.US,D,20190326,000000,12.4306,12.4552,12.3728,12.3728,16420.482370639,0
+MPV.US,D,20190327,000000,12.4287,12.462,12.4111,12.4601,14607.639933143,0
+MPV.US,D,20190328,000000,12.3884,12.4061,12.3728,12.3933,7787.0748747689,0
+MPV.US,D,20190329,000000,12.3728,12.4552,12.3511,12.4218,20227.451489378,0
+MPV.US,D,20190401,000000,12.3805,12.5112,12.3736,12.4287,23454.922098604,0
+MPV.US,D,20190402,000000,12.4464,12.5013,12.4365,12.4464,7202.4841112171,0
+MPV.US,D,20190403,000000,12.3983,12.4925,12.3983,12.4111,7374.6022976984,0
+MPV.US,D,20190404,000000,12.3884,12.4425,12.3884,12.4287,19315.938016592,0
+MPV.US,D,20190405,000000,12.4287,12.4297,12.2913,12.3168,21209.238067887,0
+MPV.US,D,20190408,000000,12.3,12.4591,12.3,12.4591,8419.5328262771,0
+MPV.US,D,20190409,000000,12.3482,12.4032,12.3462,12.3728,18326.003831624,0
+MPV.US,D,20190410,000000,12.3728,12.5112,12.3079,12.5112,28941.316599046,0
+MPV.US,D,20190411,000000,12.4552,12.5112,12.4552,12.5003,20477.990388043,0
+MPV.US,D,20190412,000000,12.5337,12.5337,12.4934,12.5337,11654.132591157,0
+MPV.US,D,20190415,000000,12.4689,12.5337,12.3393,12.4336,14673.839235636,0
+MPV.US,D,20190416,000000,12.5269,12.5269,12.4464,12.5181,22814.316540635,0
+MPV.US,D,20190417,000000,12.4758,12.7703,12.4581,12.7703,30343.723361086,0
+MPV.US,D,20190418,000000,12.6565,12.6565,12.5386,12.6142,24826.775336416,0
+MPV.US,D,20190422,000000,12.5112,12.5112,12.2913,12.3796,31470.129954271,0
+MPV.US,D,20190423,000000,12.3728,12.4111,12.3393,12.3736,15622.016937494,0
+MPV.US,D,20190424,000000,12.4061,12.4758,12.3432,12.4464,42506.062905225,0
+MPV.US,D,20190425,000000,12.4464,12.5583,12.4277,12.5583,7075.1777602694,0
+MPV.US,D,20190426,000000,12.6565,12.7429,12.6142,12.7429,14985.485182756,0
+MPV.US,D,20190429,000000,12.6801,12.7782,12.6545,12.7782,7732.0785311595,0
+MPV.US,D,20190430,000000,12.7046,12.899,12.6801,12.899,20352.720938711,0
+MPV.US,D,20190501,000000,12.899,13.707,12.7429,12.7429,56472.078829592,0
+MPV.US,D,20190502,000000,12.6957,12.8597,12.5337,12.5337,18753.753170808,0
+MPV.US,D,20190503,000000,12.6811,12.9069,12.6083,12.7626,8863.5773783827,0
+MPV.US,D,20190506,000000,12.7654,12.8391,12.6742,12.7174,26699.706371559,0
+MPV.US,D,20190507,000000,12.7478,12.8028,12.7115,12.737,8787.1935678141,0
+MPV.US,D,20190508,000000,12.7174,12.8224,12.7174,12.7969,17031.552855188,0
+MPV.US,D,20190509,000000,12.8076,12.8116,12.7448,12.7527,3648.0907927573,0
+MPV.US,D,20190510,000000,12.7626,12.7802,12.7174,12.7389,8358.4257778222,0
+MPV.US,D,20190513,000000,12.6505,12.7478,12.6319,12.7478,13518.916019838,0
+MPV.US,D,20190514,000000,12.7478,12.8293,12.6791,12.8293,12553.424654251,0
+MPV.US,D,20190515,000000,12.8145,12.9953,12.7567,12.8558,21254.049903421,0
+MPV.US,D,20190516,000000,12.9618,13.2367,12.9039,13.1514,28401.537671028,0
+MPV.US,D,20190517,000000,13.1268,13.3085,12.9884,13.0934,27119.308104283,0
+MPV.US,D,20190520,000000,13.1268,13.4548,13.065,13.2849,38928.245218192,0
+MPV.US,D,20190521,000000,13.227,13.227,13.0385,13.167,10083.681445865,0
+MPV.US,D,20190522,000000,13.0778,13.3241,12.9138,13.1611,7739.2076868126,0
+MPV.US,D,20190523,000000,13.0286,13.2181,12.9314,13.0119,13401.794176966,0
+MPV.US,D,20190524,000000,13.0208,13.3163,12.9972,13.2426,15208.525909616,0
+MPV.US,D,20190528,000000,13.1926,13.2917,13.169,13.1857,14887.713905228,0
+MPV.US,D,20190529,000000,13.1838,13.3085,12.9294,12.9294,21476.072179473,0
+MPV.US,D,20190530,000000,13.0855,13.168,12.9294,13.0512,10423.844015598,0
+MPV.US,D,20190531,000000,13.0453,13.2093,13.003,13.2093,8019.2816588975,0
+MPV.US,D,20190603,000000,13.1926,13.225,12.9225,12.9618,14588.289367799,0
+MPV.US,D,20190604,000000,13.1111,13.169,13.003,13.0453,7568.1079511389,0
+MPV.US,D,20190605,000000,13.0119,13.1779,12.9225,13.169,2755.9278853158,0
+MPV.US,D,20190606,000000,13.2584,13.2584,12.9294,13.0905,19029.753339662,0
+MPV.US,D,20190607,000000,13.227,13.2426,13.0129,13.1936,12535.092539715,0
+MPV.US,D,20190610,000000,13.2917,13.3733,13.2093,13.2917,10696.78883203,0
+MPV.US,D,20190611,000000,13.2476,13.332,13.2181,13.2515,13407.904881812,0
+MPV.US,D,20190612,000000,13.3055,13.3487,13.2672,13.3231,11682.649213768,0
+MPV.US,D,20190613,000000,13.3733,13.3733,13.275,13.3065,7824.7575546494,0
+MPV.US,D,20190614,000000,13.4234,13.494,12.9225,13.3497,2230.4072686037,0
+MPV.US,D,20190617,000000,13.3733,13.499,13.3733,13.4548,9543.9025178472,0
+MPV.US,D,20190618,000000,13.3241,13.499,13.3241,13.4607,12981.173993435,0
+MPV.US,D,20190619,000000,13.2986,13.7032,13.2986,13.7032,15649.515109299,0
+MPV.US,D,20190620,000000,13.7032,13.7611,13.5235,13.6305,10891.312936278,0
+MPV.US,D,20190621,000000,13.711,13.711,13.3575,13.4557,3758.0834799761,0
+MPV.US,D,20190624,000000,13.5864,13.5864,13.4321,13.4469,13385.498964045,0
+MPV.US,D,20190625,000000,13.4066,13.499,13.3595,13.499,12512.686621947,0
+MPV.US,D,20190626,000000,13.4331,13.5382,13.1268,13.5382,21078.876364516,0
+MPV.US,D,20190627,000000,13.5304,13.5549,13.5304,13.5549,16253.456438195,0
+MPV.US,D,20190628,000000,13.5304,13.5392,13.4155,13.4234,6015.9889203845,0
+MPV.US,D,20190701,000000,13.4234,13.4234,13.1346,13.1514,12627.771563204,0
+MPV.US,D,20190702,000000,13.1346,13.4066,13.1346,13.2377,7635.3257044393,0
+MPV.US,D,20190703,000000,13.225,13.2485,13.1425,13.2142,7854.2926280693,0
+MPV.US,D,20190705,000000,13.1425,13.1838,13.1425,13.1779,9519.4596984652,0
+MPV.US,D,20190708,000000,13.2584,13.3733,13.2584,13.3546,14292.9386336,0
+MPV.US,D,20190709,000000,13.227,13.5098,13.1877,13.334,3502.4523272731,0
+MPV.US,D,20190710,000000,13.334,13.3713,13.169,13.2339,9653.895205066,0
+MPV.US,D,20190711,000000,13.1926,13.2339,13.1828,13.1907,3582.9099410721,0
+MPV.US,D,20190712,000000,13.2004,13.2339,13.169,13.169,7032.402826351,0
+MPV.US,D,20190715,000000,13.227,13.227,13.169,13.1867,12993.395403126,0
+MPV.US,D,20190716,000000,13.1867,13.5382,13.1268,13.2485,23709.5348005,0
+MPV.US,D,20190717,000000,13.1838,13.3143,13.1651,13.1907,9259.7547425319,0
+MPV.US,D,20190718,000000,13.2181,13.2181,13.1415,13.1779,20995.363398295,0
+MPV.US,D,20190719,000000,13.2004,13.4734,13.1268,13.3192,11397.482987645,0
+MPV.US,D,20190722,000000,13.1926,13.2485,13.1346,13.1867,6355.1330393092,0
+MPV.US,D,20190723,000000,13.3487,13.4066,13.1514,13.4066,7263.591159672,0
+MPV.US,D,20190724,000000,13.2849,13.442,13.2584,13.2584,10894.3682887,0
+MPV.US,D,20190725,000000,13.2584,13.4135,13.169,13.2191,17330.977392616,0
+MPV.US,D,20190726,000000,13.3487,13.7445,13.2967,13.7445,12906.827084482,0
+MPV.US,D,20190729,000000,13.6207,13.6207,13.3673,13.5304,13713.440124086,0
+MPV.US,D,20190730,000000,13.499,13.5382,13.4165,13.4331,11413.778200567,0
+MPV.US,D,20190731,000000,13.2584,13.605,13.2181,13.4155,9611.1202711476,0
+MPV.US,D,20190801,000000,13.6207,13.6207,13.39,13.6138,9519.4596984652,0
+MPV.US,D,20190802,000000,13.7208,14.1146,13.7208,13.9054,27133.566415589,0
+MPV.US,D,20190805,000000,14.0291,14.0979,13.8455,13.9722,17021.368347112,0
+MPV.US,D,20190806,000000,14.0605,14.0792,13.9889,14.0557,28732.534183492,0
+MPV.US,D,20190807,000000,13.9486,13.9486,13.5549,13.5549,22116.677737442,0
+MPV.US,D,20190808,000000,13.5961,13.7473,13.2436,13.5961,11614.413009661,0
+MPV.US,D,20190812,000000,13.5578,13.5578,13.5304,13.5304,6093.3911817607,0
+MPV.US,D,20190813,000000,13.5549,13.5549,13.4528,13.5549,9307.6219304882,0
+MPV.US,D,20190814,000000,13.5549,14.1391,13.5117,13.875,57901.983763437,0
+MPV.US,D,20190815,000000,13.9722,14.1067,13.9054,14.0979,16576.305344198,0
+MPV.US,D,20190816,000000,14.2225,14.4327,14.1489,14.3159,60050.914967434,0
+MPV.US,D,20190819,000000,14.2658,14.3915,14.0272,14.1372,30644.166349323,0
+MPV.US,D,20190820,000000,14.0979,14.307,13.9634,14.1057,5867.2951024776,0
+MPV.US,D,20190821,000000,14.1057,14.6664,14.1057,14.6006,28430.05429364,0
+MPV.US,D,20190822,000000,14.6429,14.6429,14.3571,14.3571,24703.542788699,0
+MPV.US,D,20190823,000000,14.307,14.6429,14.307,14.6429,28750.866298029,0
+MPV.US,D,20190826,000000,14.5073,14.9561,14.1037,14.4072,8211.7688615304,0
+MPV.US,D,20190827,000000,14.3326,14.5918,14.2697,14.4238,9584.6405501504,0
+MPV.US,D,20190828,000000,14.2658,14.474,14.2658,14.474,12207.151379673,0
+MPV.US,D,20190829,000000,14.365,14.6153,14.3109,14.5918,9826.0133915473,0
+MPV.US,D,20190830,000000,14.5358,14.5545,14.2393,14.2658,18807.731063609,0
+MPV.US,D,20190903,000000,14.3984,14.4229,14.2736,14.2736,8687.3853886711,0
+MPV.US,D,20190904,000000,14.4612,14.4621,14.2491,14.2933,14636.156555755,0
+MPV.US,D,20190905,000000,14.2981,14.4651,14.2569,14.2904,13475.122635112,0
+MPV.US,D,20190906,000000,14.2904,14.4229,14.2491,14.3737,9174.2048746951,0
+MPV.US,D,20190909,000000,14.3689,14.4327,14.3689,14.4033,2635.7506900212,0
+MPV.US,D,20190910,000000,14.4485,14.4485,14.3159,14.4238,13951.757613061,0
+MPV.US,D,20190911,000000,14.3168,14.6242,14.2736,14.5407,5823.5017177516,0
+MPV.US,D,20190912,000000,14.6242,14.6242,14.2736,14.5044,4735.7962552544,0
+MPV.US,D,20190913,000000,14.5073,14.5172,14.1401,14.2658,75891.898828558,0
+MPV.US,D,20190916,000000,14.3159,14.4661,14.1401,14.4661,20614.462796259,0
+MPV.US,D,20190917,000000,14.3483,14.3915,14.2894,14.307,10505.320080204,0
+MPV.US,D,20190918,000000,14.199,14.3984,14.199,14.3355,3789.6554550111,0
+MPV.US,D,20190919,000000,14.2225,14.3237,14.2225,14.2393,7962.248413673,0
+MPV.US,D,20190920,000000,14.3109,14.3109,14.2225,14.2658,12492.317605796,0
+MPV.US,D,20190923,000000,14.3326,14.3326,14.1823,14.203,9854.5300141596,0
+MPV.US,D,20190924,000000,14.203,14.2225,14.1813,14.1843,8986.8099261,0
+MPV.US,D,20190925,000000,14.1813,14.2069,14.1401,14.2069,6946.8529585141,0
+MPV.US,D,20190926,000000,14.1401,14.2981,14.1401,14.2981,6062.8376575333,0
+MPV.US,D,20190927,000000,14.2314,14.415,14.2225,14.3483,4613.5821583447,0
+MPV.US,D,20190930,000000,14.3483,14.6429,14.3483,14.576,9296.4189716049,0
+MPV.US,D,20191001,000000,14.474,14.6429,14.4327,14.5004,12734.708898001,0
+MPV.US,D,20191002,000000,14.3483,14.4416,14.1489,14.2353,4542.2906018139,0
+MPV.US,D,20191003,000000,14.2491,14.3483,14.2491,14.2491,16516.21674655,0
+MPV.US,D,20191004,000000,14.2128,14.529,14.2128,14.2579,8022.3370113203,0
+MPV.US,D,20191007,000000,14.2825,14.5073,14.1489,14.2599,17169.043714211,0
+MPV.US,D,20191008,000000,14.1902,14.2265,14.1401,14.1401,6045.5239938044,0
+MPV.US,D,20191009,000000,14.3345,14.3345,14.0557,14.1401,9742.5004253256,0
+MPV.US,D,20191010,000000,13.9722,13.9722,13.5991,13.6727,23823.601290948,0
+MPV.US,D,20191011,000000,13.6305,13.6737,13.2878,13.3409,38632.894483993,0
+MPV.US,D,20191014,000000,13.3438,13.4184,13.2289,13.3281,2530.8502568403,0
+MPV.US,D,20191015,000000,13.2878,13.4646,13.2201,13.2201,7810.4992433433,0
+MPV.US,D,20191016,000000,13.1857,13.2436,13.0531,13.2112,30985.347369863,0
+MPV.US,D,20191017,000000,13.1356,13.2112,13.0855,13.2024,9055.046130208,0
+MPV.US,D,20191018,000000,13.2289,13.2436,13.0768,13.2112,17514.29853798,0
+MPV.US,D,20191021,000000,13.2112,13.387,13.2112,13.387,14929.470388339,0
+MPV.US,D,20191022,000000,13.3772,13.387,13.1356,13.3693,5637.1252199642,0
+MPV.US,D,20191023,000000,13.2613,13.3772,13.2436,13.3772,3880.2975768859,0
+MPV.US,D,20191024,000000,13.387,13.5372,13.3369,13.3792,20228.469940185,0
+MPV.US,D,20191025,000000,13.5775,13.6364,13.5117,13.5558,4647.1910349948,0
+MPV.US,D,20191028,000000,13.5372,13.5961,13.4783,13.5961,16717.870006452,0
+MPV.US,D,20191029,000000,13.4881,13.8063,13.4881,13.7621,13291.801489747,0
+MPV.US,D,20191030,000000,13.8063,13.8063,13.7473,13.7709,26343.248588905,0
+MPV.US,D,20191031,000000,14.1902,14.1902,13.9634,14.0459,12624.716210781,0
+MPV.US,D,20191101,000000,14.202,14.5928,14.1234,14.5211,16971.46425754,0
+MPV.US,D,20191104,000000,14.4562,14.5162,14.2432,14.3473,25629.314572791,0
+MPV.US,D,20191105,000000,14.2697,14.2845,14.1156,14.202,10757.895880485,0
+MPV.US,D,20191106,000000,14.0743,14.1578,13.7759,13.7759,5916.1807412415,0
+MPV.US,D,20191107,000000,13.7759,13.9859,13.7759,13.8112,21113.503691974,0
+MPV.US,D,20191108,000000,13.7759,13.8396,13.6983,13.8092,6386.7050143442,0
+MPV.US,D,20191111,000000,14.0743,14.3767,13.9967,14.1745,6413.1847353413,0
+MPV.US,D,20191112,000000,13.9476,14.2285,13.9476,14.1126,7235.0745370597,0
+MPV.US,D,20191113,000000,14.2521,14.4435,14.1018,14.4121,19643.879176634,0
+MPV.US,D,20191114,000000,14.4121,14.4307,14.0822,14.4209,14012.864661515,0
+MPV.US,D,20191115,000000,14.4641,14.6684,14.3021,14.367,28036.932281914,0
+MPV.US,D,20191118,000000,14.4641,14.6684,14.0988,14.3364,18923.834455674,0
+MPV.US,D,20191119,000000,14.3532,14.3699,14.2521,14.3699,2673.4333699017,0
+MPV.US,D,20191120,000000,14.4562,14.4562,14.143,14.3709,6800.1960422223,0
+MPV.US,D,20191121,000000,14.3208,14.6016,14.3208,14.3993,10882.146879009,0
+MPV.US,D,20191122,000000,14.2344,14.5505,14.1921,14.1921,3208.120043882,0
+MPV.US,D,20191125,000000,14.4112,14.4426,14.254,14.3797,2596.0311085255,0
+MPV.US,D,20191126,000000,14.2776,14.3974,14.1666,14.1745,13589.189125562,0
+MPV.US,D,20191127,000000,14.1745,14.2511,14.1666,14.1961,2936.1936782578,0
+MPV.US,D,20191129,000000,14.1745,14.3532,14.1745,14.1745,3531.987400693,0
+MPV.US,D,20191202,000000,14.2717,14.2717,13.6904,13.9192,20825.282113429,0
+MPV.US,D,20191203,000000,13.8868,13.8868,13.7591,13.8603,6378.5574078836,0
+MPV.US,D,20191204,000000,13.8013,13.9231,13.8013,13.871,10003.223832066,0
+MPV.US,D,20191205,000000,13.8347,14.1509,13.657,13.8268,8920.6106236072,0
+MPV.US,D,20191206,000000,13.8053,13.8515,13.7591,13.767,4634.9696253039,0
+MPV.US,D,20191209,000000,13.8191,14.0291,13.7905,13.7974,6627.0594049335,0
+MPV.US,D,20191210,000000,13.8191,13.929,13.7591,13.7591,8861.5404767675,0
+MPV.US,D,20191211,000000,13.8112,13.8191,13.6983,13.7591,4929.3019086949,0
+MPV.US,D,20191212,000000,13.708,13.7759,13.708,13.7366,20688.809705213,0
+MPV.US,D,20191213,000000,13.8191,13.8191,13.7326,13.8112,6916.2994342867,0
+MPV.US,D,20191216,000000,13.7326,13.8593,13.6138,13.7915,21045.267487866,0
+MPV.US,D,20191217,000000,13.7326,13.8829,13.7326,13.822,12604.34719463,0
+MPV.US,D,20191218,000000,13.8112,13.8603,13.6069,13.7503,30587.133104099,0
+MPV.US,D,20191219,000000,13.7503,13.8377,13.6334,13.7915,4516.8293316244,0
+MPV.US,D,20191220,000000,13.6649,13.6904,13.4773,13.657,23444.737590528,0
+MPV.US,D,20191223,000000,13.657,13.7415,13.6148,13.7415,20849.72493281,0
+MPV.US,D,20191224,000000,13.7759,13.7759,13.7326,13.767,8426.6619819302,0
+MPV.US,D,20191226,000000,13.7759,14.0056,13.7749,14.0056,17134.416386753,0
+MPV.US,D,20191227,000000,14.039,14.0743,13.9967,14.0743,5491.48675448,0
+MPV.US,D,20191230,000000,14.0645,14.2687,13.9801,14.1637,6828.7126648346,0
+MPV.US,D,20191231,000000,14.038,14.0478,13.7012,13.9447,17433.840924182,0
+MPV.US,D,20200102,000000,13.9594,13.9594,13.8485,13.8485,6413.1847353413,0
+MPV.US,D,20200103,000000,13.8996,13.8996,13.7866,13.8298,11135.741130097,0
+MPV.US,D,20200106,000000,13.822,13.822,13.709,13.7522,4748.0176649454,0
+MPV.US,D,20200107,000000,13.6835,13.7866,13.6835,13.7425,7195.354955564,0
+MPV.US,D,20200108,000000,13.6835,13.8278,13.6835,13.8171,12577.867473633,0
+MPV.US,D,20200109,000000,13.7905,13.822,13.7454,13.8023,10880.109977395,0
+MPV.US,D,20200110,000000,13.7454,13.8268,13.7454,13.7552,5682.9555063053,0
+MPV.US,D,20200113,000000,13.711,13.7463,13.6237,13.6237,23866.376224867,0
+MPV.US,D,20200114,000000,13.5706,13.7012,13.5706,13.659,15592.481864074,0
+MPV.US,D,20200115,000000,13.7277,13.9172,13.6158,13.9083,29192.873948519,0
+MPV.US,D,20200116,000000,13.9172,14.306,13.8485,14.306,34520.390122978,0
+MPV.US,D,20200117,000000,14.5231,14.5486,13.9859,14.203,42598.741928715,0
+MPV.US,D,20200121,000000,14.0135,14.1765,14.0056,14.0645,29177.597186405,0
+MPV.US,D,20200122,000000,14.1765,14.306,14.1343,14.2118,6488.5500951024,0
+MPV.US,D,20200123,000000,14.1343,14.2079,14.1343,14.1902,6873.5245003682,0
+MPV.US,D,20200124,000000,14.2373,14.2638,14.0478,14.0478,20426.049396856,0
+MPV.US,D,20200127,000000,14.1352,14.2294,14.0557,14.0557,8778.0275105458,0
+MPV.US,D,20200128,000000,14.0557,14.0714,13.8298,13.8298,19704.986225089,0
+MPV.US,D,20200129,000000,13.8298,13.9525,13.8013,13.8691,14292.9386336,0
+MPV.US,D,20200130,000000,14.0645,14.2206,13.9594,14.2206,19010.402774318,0
+MPV.US,D,20200131,000000,14.2638,14.31,14.0901,14.1951,10293.482312227,0
+MPV.US,D,20200203,000000,14.0901,14.0901,13.9908,14.0733,10905.571247584,0
+MPV.US,D,20200204,000000,14.2206,14.2206,13.9389,14.1765,6158.5720334459,0
+MPV.US,D,20200205,000000,14.2972,14.5446,14.1765,14.5446,26158.908992733,0
+MPV.US,D,20200206,000000,14.6163,14.7822,14.5241,14.7822,25438.864271774,0
+MPV.US,D,20200207,000000,14.6536,15.0856,14.6536,15.0572,24805.387869457,0
+MPV.US,D,20200210,000000,15.0414,15.1269,14.8677,14.8677,19625.547062097,0
+MPV.US,D,20200211,000000,14.8775,14.9129,14.5318,14.7027,14327.565961058,0
+MPV.US,D,20200212,000000,14.739,14.8324,14.6733,14.6733,7679.1190891653,0
+MPV.US,D,20200213,000000,14.6536,14.7126,14.6075,14.6075,4042.2312552914,0
+MPV.US,D,20200214,000000,14.5231,14.6634,14.5231,14.5231,7520.2407631825,0
+MPV.US,D,20200218,000000,14.5231,14.5633,14.3247,14.3247,8946.0718937968,0
+MPV.US,D,20200219,000000,14.4003,14.5063,14.3532,14.5044,15370.459588021,0
+MPV.US,D,20200220,000000,14.5653,14.5653,14.5044,14.5044,2516.5919455341,0
+MPV.US,D,20200221,000000,14.5683,14.6772,14.3757,14.6772,11534.973846669,0
+MPV.US,D,20200224,000000,14.4789,14.4789,14.2638,14.4671,7526.351468028,0
+MPV.US,D,20200225,000000,14.3757,14.3757,13.9594,14.0115,21650.22726757,0
+MPV.US,D,20200226,000000,14.0478,14.2452,13.8917,14.0822,7795.2224812296,0
+MPV.US,D,20200227,000000,13.8298,14.0645,13.8298,14.0645,5996.6383550405,0
+MPV.US,D,20200228,000000,13.9172,14.2884,13.4676,13.4783,18734.402605464,0
+MPV.US,D,20200302,000000,13.7866,13.8092,13.5706,13.7454,13379.388259199,0
+MPV.US,D,20200303,000000,13.7012,13.7454,13.1396,13.1818,19984.041746366,0
+MPV.US,D,20200304,000000,13.3114,13.6079,13.1916,13.5981,13994.532546979,0
+MPV.US,D,20200305,000000,13.3202,13.6442,13.3202,13.3987,7196.3734063716,0
+MPV.US,D,20200306,000000,13.3036,13.4753,13.0267,13.0964,25258.598478831,0
+MPV.US,D,20200309,000000,12.6643,13.1425,12.4493,12.4493,29927.176980785,0
+MPV.US,D,20200310,000000,12.8469,13.1749,12.7409,12.7586,10801.68926521,0
+MPV.US,D,20200311,000000,12.7409,12.8862,12.4493,12.8587,23921.372568477,0
+MPV.US,D,20200312,000000,12.4306,12.6938,11.8956,12.2323,40298.061554389,0
+MPV.US,D,20200313,000000,12.6643,12.6643,11.3231,11.436,42440.88205354,0
+MPV.US,D,20200316,000000,11.2721,11.7561,10.7183,10.7183,35275.062171396,0
+MPV.US,D,20200317,000000,10.4698,10.5533,9.64799,9.91506,70991.113542475,0
+MPV.US,D,20200318,000000,9.73341,9.73341,7.00201,7.17481,109693.26268138,0
+MPV.US,D,20200319,000000,6.95871,7.93558,6.34513,7.80166,90522.963130276,0
+MPV.US,D,20200320,000000,7.9184,8.6884,7.7282,8.25548,32523.208089311,0
+MPV.US,D,20200323,000000,7.82325,8.10849,6.92424,6.92424,93873.666287219,0
+MPV.US,D,20200324,000000,7.35637,9.19946,7.35637,8.63606,35370.796547309,0
+MPV.US,D,20200325,000000,8.63606,9.43197,8.63606,9.07644,46026.847347036,0
+MPV.US,D,20200326,000000,9.33477,10.3727,9.07644,9.94059,73500.576332357,0
+MPV.US,D,20200327,000000,9.30108,9.59399,8.94741,9.49089,34788.242685373,0
+MPV.US,D,20200330,000000,9.51936,10.0721,9.50954,9.88854,23604.634367318,0
+MPV.US,D,20200331,000000,9.98673,10.2862,9.88854,10.0623,24876.679425988,0
+MPV.US,D,20200401,000000,10.0201,10.3727,9.88854,10.3727,33794.234697172,0
+MPV.US,D,20200402,000000,9.98474,10.8999,9.98474,10.8999,32852.167700159,0
+MPV.US,D,20200403,000000,11.16,11.16,9.07644,9.68235,25814.67261977,0
+MPV.US,D,20200406,000000,9.65584,11.2298,9.2682,9.95826,45920.928463047,0
+MPV.US,D,20200407,000000,9.97596,10.9362,9.97596,10.7183,38659.37420499,0
+MPV.US,D,20200408,000000,10.4001,10.5503,9.94059,10.2862,30133.922494725,0
+MPV.US,D,20200409,000000,10.4168,10.7457,10.1055,10.1055,41573.161965481,0
+MPV.US,D,20200413,000000,10.841,10.841,9.87186,10.4168,17437.914727412,0
+MPV.US,D,20200414,000000,10.2695,10.7183,10.1134,10.5297,15504.895094622,0
+MPV.US,D,20200415,000000,10.3814,10.46,10.1134,10.4168,19219.185189872,0
+MPV.US,D,20200416,000000,10.2539,11.5813,10.2539,11.4282,64619.685290245,0
+MPV.US,D,20200417,000000,11.4292,11.4713,11.1523,11.4292,24038.494411349,0
+MPV.US,D,20200420,000000,11.4292,11.4292,10.6328,10.8066,20791.673236778,0
+MPV.US,D,20200421,000000,10.8066,10.9686,10.2626,10.5494,17200.615689246,0
+MPV.US,D,20200422,000000,10.9293,10.9774,10.1576,10.7124,8533.5993167262,0
+MPV.US,D,20200423,000000,10.295,10.9117,10.295,10.3814,19353.620696474,0
+MPV.US,D,20200424,000000,10.3727,10.677,9.68235,9.68235,16159.758963897,0
+MPV.US,D,20200427,000000,9.50954,9.89837,9.30108,9.67941,31620.860673794,0
+MPV.US,D,20200428,000000,9.72457,9.72457,9.35342,9.38092,14651.433317869,0
+MPV.US,D,20200429,000000,9.72457,9.8856,9.40448,9.87283,20053.296401282,0
+MPV.US,D,20200430,000000,9.92488,9.99461,9.43983,9.81098,29096.121121799,0
+MPV.US,D,20200501,000000,9.98773,10.3304,9.98773,10.084,13664.554485322,0
+MPV.US,D,20200504,000000,10.1193,10.5061,10.1163,10.1929,10813.910674902,0
+MPV.US,D,20200505,000000,10.4728,10.7329,9.68825,9.81982,23966.18440401,0
+MPV.US,D,20200506,000000,9.71574,9.80803,9.50365,9.67941,34706.766620766,0
+MPV.US,D,20200507,000000,9.77661,9.97005,9.41626,9.7236,13239.860498561,0
+MPV.US,D,20200508,000000,9.81098,9.91996,9.50365,9.72457,15995.788383876,0
+MPV.US,D,20200511,000000,9.54686,9.89051,9.41626,9.41626,39409.972450177,0
+MPV.US,D,20200512,000000,9.46831,9.69708,9.46831,9.62638,32037.407054094,0
+MPV.US,D,20200513,000000,9.75894,10.3392,9.42412,9.42412,38181.720776234,0
+MPV.US,D,20200514,000000,9.69708,9.73145,9.41626,9.60871,28490.142891288,0
+MPV.US,D,20200515,000000,9.66959,10.137,9.46045,10.0662,46858.921656829,0
+MPV.US,D,20200518,000000,9.90917,10.5582,9.90917,10.2243,58250.29393963,0
+MPV.US,D,20200519,000000,10.3932,10.5061,9.81982,10.1065,22122.788442287,0
+MPV.US,D,20200520,000000,10.4629,11.22,10.2577,10.6996,28510.51190744,0
+MPV.US,D,20200521,000000,10.6829,11.0001,10.3137,10.9735,14455.890762813,0
+MPV.US,D,20200522,000000,10.7889,10.8764,10.5867,10.5867,17496.984874252,0
+MPV.US,D,20200526,000000,10.8764,10.9656,10.5867,10.9549,6131.0738616412,0
+MPV.US,D,20200527,000000,11.0884,11.22,10.6475,11.2013,7004.9046545463,0
+MPV.US,D,20200528,000000,11.2101,11.2101,10.7183,11.0511,16321.692642303,0
+MPV.US,D,20200529,000000,11.1227,11.1227,10.7801,10.9038,14877.529397152,0
+MPV.US,D,20200601,000000,10.9117,10.9549,10.8322,10.8586,7493.7610421854,0
+MPV.US,D,20200602,000000,10.9549,11.1935,10.842,10.8488,13134.96006538,0
+MPV.US,D,20200603,000000,10.8764,11.1405,10.8527,11.1405,23808.324528835,0
+MPV.US,D,20200604,000000,11.1405,11.1709,10.7183,10.7526,17563.184176745,0
+MPV.US,D,20200605,000000,10.9117,11.1091,10.8488,11.0609,20476.971937235,0
+MPV.US,D,20200608,000000,11.1316,11.22,11.0609,11.22,9635.5630905295,0
+MPV.US,D,20200609,000000,11.22,11.6255,10.8764,11.2946,9838.2348012383,0
+MPV.US,D,20200610,000000,11.113,11.6491,10.7183,11.2101,15404.068464672,0
+MPV.US,D,20200611,000000,10.9549,11.2366,10.2243,10.3304,29640.992303855,0
+MPV.US,D,20200612,000000,10.6475,10.7015,10.3304,10.5582,5619.8115562353,0
+MPV.US,D,20200615,000000,10.5916,10.9019,10.5916,10.726,3141.9207413892,0
+MPV.US,D,20200616,000000,10.9117,11.2622,10.7369,11.0354,7336.9196178179,0
+MPV.US,D,20200617,000000,10.8586,11.1571,10.7546,11.1405,14437.558648277,0
+MPV.US,D,20200618,000000,11.1022,11.22,10.6907,11.22,12116.509257798,0
+MPV.US,D,20200619,000000,10.6554,11.4389,10.6554,11.4311,12331.402378198,0
+MPV.US,D,20200622,000000,11.4174,11.4389,11.1748,11.3692,20056.351753705,0
+MPV.US,D,20200623,000000,11.4144,11.4311,11.1179,11.3477,9486.8692726226,0
+MPV.US,D,20200624,000000,11.2101,11.3673,11.1041,11.3673,7969.377569326,0
+MPV.US,D,20200625,000000,11.3526,11.4134,10.9814,11.2622,5123.826012943,0
+MPV.US,D,20200626,000000,11.2543,11.3682,10.8449,11.3339,9416.5961668995,0
+MPV.US,D,20200629,000000,11.3427,11.385,10.8322,11.1748,10771.135740983,0
+MPV.US,D,20200630,000000,11.1669,11.3064,11.1316,11.22,11779.402040489,0
+MPV.US,D,20200701,000000,10.1291,10.9774,10.1291,10.9206,22490.449183825,0
+MPV.US,D,20200702,000000,10.9637,10.9814,10.7801,10.7968,9354.470667637,0
+MPV.US,D,20200706,000000,10.9117,10.9117,10.7968,10.7968,1312.7830909727,0
+MPV.US,D,20200707,000000,10.951,11.0001,10.8851,10.9912,4714.4087882952,0
+MPV.US,D,20200708,000000,10.7968,11.0001,10.7968,10.842,2973.8763581383,0
+MPV.US,D,20200709,000000,10.9019,10.9991,10.7369,10.7369,9078.4704987824,0
+MPV.US,D,20200710,000000,10.7447,10.9117,10.5494,10.6122,11210.08803905,0
+MPV.US,D,20200713,000000,10.5945,10.727,10.5336,10.7183,9802.5890229729,0
+MPV.US,D,20200714,000000,10.6907,10.7526,10.6907,10.7133,9574.4560420746,0
+MPV.US,D,20200715,000000,10.7968,10.8066,9.99751,10.41,23211.512355592,0
+MPV.US,D,20200716,000000,10.4728,10.5582,10.4021,10.5494,18979.849250091,0
+MPV.US,D,20200717,000000,10.6475,10.9735,10.5847,10.9637,9314.7510861413,0
+MPV.US,D,20200720,000000,10.9814,11.0001,10.4728,10.947,6464.1072757204,0
+MPV.US,D,20200721,000000,10.7702,10.9549,10.516,10.5582,16123.094734824,0
+MPV.US,D,20200722,000000,10.5681,10.9421,10.4875,10.5503,8215.8426647608,0
+MPV.US,D,20200723,000000,10.6907,10.6907,10.4021,10.5945,39725.692200528,0
+MPV.US,D,20200724,000000,10.5425,10.62,10.4021,10.4187,27153.93543174,0
+MPV.US,D,20200727,000000,10.4728,10.62,10.2146,10.3932,14153.410872961,0
+MPV.US,D,20200728,000000,10.3048,10.5336,10.2332,10.2529,9541.865616232,0
+MPV.US,D,20200729,000000,10.4256,10.4728,10.2146,10.3088,17237.279918319,0
+MPV.US,D,20200730,000000,10.295,10.516,10.295,10.4521,31527.163199496,0
+MPV.US,D,20200731,000000,10.4757,10.517,10.3382,10.3461,16169.943471973,0
+MPV.US,D,20200803,000000,10.3727,10.6427,10.3461,10.3549,19335.288581937,0
+MPV.US,D,20200804,000000,10.4728,10.5602,10.3589,10.4728,10816.966027324,0
+MPV.US,D,20200805,000000,10.4453,10.4933,10.3019,10.3019,31637.155886715,0
+MPV.US,D,20200806,000000,10.3549,10.3962,10.1586,10.2489,15332.776908141,0
+MPV.US,D,20200807,000000,10.1763,10.2744,10.1134,10.2038,20703.068016519,0
+MPV.US,D,20200810,000000,10.1586,10.2931,10.024,10.1959,25963.366437678,0
+MPV.US,D,20200811,000000,10.1586,10.1929,9.87186,9.94746,36996.244036209,0
+MPV.US,D,20200812,000000,10.1232,10.186,9.98873,10.0613,28715.220519763,0
+MPV.US,D,20200813,000000,9.99751,10.2204,9.99751,10.2204,19044.011650969,0
+MPV.US,D,20200814,000000,10.3638,10.517,10.3638,10.5071,33771.828779406,0
+MPV.US,D,20200817,000000,10.3638,10.7222,10.3638,10.6279,39859.109256321,0
+MPV.US,D,20200818,000000,10.6868,10.732,10.3107,10.6956,42601.797281138,0
+MPV.US,D,20200819,000000,10.7418,10.785,10.514,10.5798,46341.548646578,0
+MPV.US,D,20200820,000000,10.5975,10.7418,10.4011,10.732,16033.471063758,0
+MPV.US,D,20200821,000000,10.732,10.7418,9.88953,10.2391,53440.150775421,0
+MPV.US,D,20200824,000000,10.2204,10.3727,10.2038,10.3107,17824.926034293,0
+MPV.US,D,20200825,000000,10.3196,10.3727,10.0869,10.2489,21635.968956264,0
+MPV.US,D,20200826,000000,10.2489,10.3589,9.96219,10.0968,33300.286055495,0
+MPV.US,D,20200827,000000,10.0417,10.1232,9.88953,10.0447,28222.290328894,0
+MPV.US,D,20200828,000000,9.95237,10.1763,9.84632,10.0388,47043.261253002,0
+MPV.US,D,20200831,000000,9.95237,10.1507,9.84632,9.9985,12473.98549126,0
+MPV.US,D,20200901,000000,9.92684,10.0417,9.76582,9.90917,15819.596394165,0
+MPV.US,D,20200902,000000,9.96219,10.0869,9.85811,9.85811,8034.5584210112,0
+MPV.US,D,20200903,000000,9.87186,9.96219,9.66566,9.66566,10144.78849432,0
+MPV.US,D,20200904,000000,9.77367,9.93372,9.71967,9.8316,17285.147106275,0
+MPV.US,D,20200908,000000,9.72752,9.91506,9.6205,9.75599,18487.937510029,0
+MPV.US,D,20200909,000000,9.79232,9.97786,9.76582,9.90721,27971.751430229,0
+MPV.US,D,20200910,000000,9.85516,9.93372,9.69315,9.69315,19281.310689134,0
+MPV.US,D,20200911,000000,9.81786,9.90131,9.71181,9.82571,17531.61220171,0
+MPV.US,D,20200914,000000,9.93372,10.0613,9.66076,10.024,44305.665482223,0
+MPV.US,D,20200915,000000,9.81,9.95237,9.76582,9.76582,16180.127980048,0
+MPV.US,D,20200916,000000,9.81786,10.0074,9.66566,9.66566,10688.641225569,0
+MPV.US,D,20200917,000000,9.83651,10.024,9.64995,9.90917,21055.451995942,0
+MPV.US,D,20200918,000000,10.0143,10.0143,9.86008,9.9995,10982.97350896,0
+MPV.US,D,20200921,000000,10.0339,10.0339,9.88953,9.92684,11771.254434029,0
+MPV.US,D,20200922,000000,9.96219,10.2931,9.85516,10.2489,16810.549029942,0
+MPV.US,D,20200923,000000,10.2931,10.2931,10.0015,10.1625,41036.438389886,0
+MPV.US,D,20200924,000000,10.0682,10.0682,9.36226,9.71967,87865.824973295,0
+MPV.US,D,20200925,000000,9.70297,9.93372,9.53115,9.73734,46546.257258902,0
+MPV.US,D,20200928,000000,10.0849,10.1586,9.65584,9.73734,23439.645336491,0
+MPV.US,D,20200929,000000,9.75599,9.81,9.54096,9.71181,18385.073978463,0
+MPV.US,D,20200930,000000,9.69315,9.86989,9.60282,9.71967,29569.700747324,0
+MPV.US,D,20201001,000000,9.74618,9.77367,9.57729,9.75599,34906.382979052,0
+MPV.US,D,20201002,000000,9.78251,9.78251,9.53115,9.64013,14950.857855298,0
+MPV.US,D,20201005,000000,9.59399,9.69021,9.57729,9.59399,10820.021379747,0
+MPV.US,D,20201006,000000,9.57729,9.71967,9.53115,9.56845,26720.075387711,0
+MPV.US,D,20201007,000000,9.64013,9.74618,9.376,9.47812,19986.078647982,0
+MPV.US,D,20201008,000000,9.47812,9.71967,9.47812,9.56257,23755.365086841,0
+MPV.US,D,20201009,000000,9.64995,9.68334,9.48892,9.66566,31420.2258647,0
+MPV.US,D,20201012,000000,9.56845,9.87971,9.56845,9.86302,42430.697545464,0
+MPV.US,D,20201013,000000,9.87186,9.87186,9.48794,9.57729,29230.556628399,0
+MPV.US,D,20201014,000000,9.64013,9.66566,9.48794,9.54096,9920.7293166524,0
+MPV.US,D,20201015,000000,9.39663,9.53016,9.33378,9.41626,27079.588522787,0
+MPV.US,D,20201016,000000,9.42412,9.42412,9.14713,9.14713,17765.855887454,0
+MPV.US,D,20201019,000000,9.29048,9.61755,9.2188,9.23629,24795.203361381,0
+MPV.US,D,20201020,000000,9.38092,9.66566,9.22273,9.45947,16276.880806769,0
+MPV.US,D,20201021,000000,9.38779,9.66566,9.24493,9.45161,10410.604155099,0
+MPV.US,D,20201022,000000,9.32622,9.68334,9.32622,9.4958,19531.8495878,0
+MPV.US,D,20201023,000000,9.6205,9.83651,9.55373,9.64995,40042.430401685,0
+MPV.US,D,20201026,000000,9.64995,9.73734,9.51544,9.51544,9376.8765854038,0
+MPV.US,D,20201027,000000,9.51544,9.81786,9.51544,9.69806,12639.992972895,0
+MPV.US,D,20201028,000000,9.52231,9.70297,9.51544,9.56845,22417.120725678,0
+MPV.US,D,20201029,000000,9.50561,9.82669,9.47026,9.79232,31847.975203884,0
+MPV.US,D,20201030,000000,9.91996,9.9288,9.67254,9.71868,18042.874507115,0
+MPV.US,D,20201102,000000,9.72654,9.79036,9.67254,9.67254,9141.6144488524,0
+MPV.US,D,20201103,000000,9.75502,9.90131,9.68235,9.73047,5024.0178338,0
+MPV.US,D,20201104,000000,9.76483,9.92488,9.68235,9.89346,17020.349896303,0
+MPV.US,D,20201105,000000,9.80018,10.0192,9.80018,9.95531,17101.82596091,0
+MPV.US,D,20201106,000000,10.0192,10.0289,9.68235,9.8915,6431.5168498778,0
+MPV.US,D,20201109,000000,10.0093,10.2097,9.80018,10.2097,22416.102274871,0
+MPV.US,D,20201110,000000,10.1104,10.2931,9.93666,10.2194,8391.0162036648,0
+MPV.US,D,20201111,000000,10.3844,10.9313,9.97496,10.5661,31601.51010845,0
+MPV.US,D,20201112,000000,10.62,11.3957,10.1104,11.2239,34338.087428421,0
+MPV.US,D,20201113,000000,11.7237,12.2352,10.84,11.2583,70900.471420601,0
+MPV.US,D,20201116,000000,11.2141,11.9436,10.9401,11.7521,39942.622222543,0
+MPV.US,D,20201117,000000,12.0713,12.0713,11.4174,11.8523,41009.958668888,0
+MPV.US,D,20201118,000000,11.7973,11.7973,11.4969,11.596,21520.884015007,0
+MPV.US,D,20201119,000000,11.488,11.6893,11.383,11.4969,14901.972216534,0
+MPV.US,D,20201120,000000,11.2386,11.7934,11.2386,11.3221,15301.204933106,0
+MPV.US,D,20201123,000000,11.2966,11.653,11.2681,11.3221,10718.176298989,0
+MPV.US,D,20201124,000000,11.2877,11.6599,10.7949,11.0315,34770.929021643,0
+MPV.US,D,20201125,000000,11.0039,11.0335,10.7212,11.0226,22602.478772659,0
+MPV.US,D,20201127,000000,11.0226,11.0226,10.8675,10.8675,11602.191599969,0
+MPV.US,D,20201130,000000,11.2681,11.3673,10.894,11.1591,27988.04664315,0
+MPV.US,D,20201201,000000,11.0678,11.3221,11.0039,11.1503,21304.9724438,0
+MPV.US,D,20201202,000000,11.1503,11.2759,10.9401,11.0315,16557.973229662,0
+MPV.US,D,20201203,000000,11.0491,11.2779,10.9598,11.1316,25147.587340804,0
+MPV.US,D,20201204,000000,10.9952,11.16,10.8488,11.0088,21004.529455563,0
+MPV.US,D,20201207,000000,11.0678,11.0678,10.7575,11.0678,24646.509543475,0
+MPV.US,D,20201208,000000,10.9401,11.0678,10.8302,11.0678,21868.175740392,0
+MPV.US,D,20201209,000000,10.95,11.0315,10.894,11.0315,17702.711937383,0
+MPV.US,D,20201210,000000,11.0491,11.0491,10.9676,10.9676,5811.2803080606,0
+MPV.US,D,20201211,000000,11.0491,11.0491,10.8764,10.8764,8004.0048967838,0
+MPV.US,D,20201214,000000,10.894,11.0315,10.7949,10.9853,44872.942582045,0
+MPV.US,D,20201215,000000,10.8764,11.0315,10.8115,10.9765,31436.521077621,0
+MPV.US,D,20201216,000000,10.8851,11.1414,10.8851,10.9588,12220.391240172,0
+MPV.US,D,20201217,000000,10.9215,11.1768,10.9215,10.9313,37144.937854116,0
+MPV.US,D,20201218,000000,11.0491,11.2583,11.0226,11.1679,7810.4992433433,0
+MPV.US,D,20201221,000000,11.0402,11.1227,10.9401,11.0088,11372.021717456,0
+MPV.US,D,20201222,000000,11.0039,11.0039,10.2833,10.894,38948.614234344,0
+MPV.US,D,20201223,000000,10.894,11.0874,10.6573,11.0491,35719.106723502,0
+MPV.US,D,20201224,000000,10.9676,11.6599,10.9401,11.2042,24608.826863595,0
+MPV.US,D,20201228,000000,11.2828,11.3957,11.1679,11.1679,17046.829617301,0
+MPV.US,D,20201229,000000,11.0491,11.1945,10.8046,11.0039,25367.572715243,0
+MPV.US,D,20201230,000000,10.9579,11.218,10.9392,10.9952,8366.5733842829,0
+MPV.US,D,20201231,000000,11.1247,11.2445,10.9392,11.0138,42229.044285564,0
+MPV.US,D,20210104,000000,11.0884,11.0972,10.6819,10.9579,15917.367671693,0
+MPV.US,D,20210105,000000,10.9392,11.273,10.9392,11.1533,10476.803457592,0
+MPV.US,D,20210106,000000,11.0688,11.3378,11.0599,11.1896,6611.7826428198,0
+MPV.US,D,20210107,000000,11.2828,11.3663,11.0315,11.0501,16320.674191495,0
+MPV.US,D,20210108,000000,11.1983,11.2828,11.0167,11.115,6931.5761964004,0
+MPV.US,D,20210111,000000,11.0226,11.1247,10.9952,10.9952,7699.4881053169,0
+MPV.US,D,20210112,000000,10.893,11.3574,10.8744,11.3574,31344.860504939,0
+MPV.US,D,20210113,000000,11.4026,11.4311,10.8655,11.2543,36106.118030383,0
+MPV.US,D,20210114,000000,11.3741,11.4959,11.1346,11.4959,21368.116393869,0
+MPV.US,D,20210115,000000,11.6716,11.8563,11.2583,11.5421,26120.207862045,0
+MPV.US,D,20210119,000000,11.4959,11.6815,11.2681,11.6815,42852.336179803,0
+MPV.US,D,20210120,000000,11.5607,11.6491,11.2828,11.384,9846.3824076989,0
+MPV.US,D,20210121,000000,11.3378,11.3977,11.1434,11.273,43311.657494022,0
+MPV.US,D,20210122,000000,11.3015,11.6068,11.2445,11.328,6013.9520187694,0
+MPV.US,D,20210125,000000,11.218,11.3663,11.0972,11.1533,50381.743000254,0
+MPV.US,D,20210126,000000,11.2269,11.2269,11.0884,11.0884,29624.697090934,0
+MPV.US,D,20210127,000000,10.9666,11.1896,10.9579,11.1434,8699.606798362,0
+MPV.US,D,20210128,000000,11.0786,11.1748,10.9617,11.1336,9949.2459392647,0
+MPV.US,D,20210129,000000,11.0972,11.3094,11.0501,11.1247,20547.245042959,0
+MPV.US,D,20210201,000000,11.1434,11.2632,11.0501,11.0688,12576.849022825,0
+MPV.US,D,20210202,000000,11.1983,11.597,11.0501,11.3574,19160.115043033,0
+MPV.US,D,20210203,000000,11.4478,11.5833,11.1513,11.2269,10393.29049137,0
+MPV.US,D,20210204,000000,11.3574,11.5322,11.1375,11.1709,29312.032693006,0
+MPV.US,D,20210205,000000,11.162,11.4478,11.1434,11.2681,22573.962150046,0
+MPV.US,D,20210208,000000,11.1983,11.4124,11.1434,11.2366,27876.017054316,0
+MPV.US,D,20210209,000000,11.1797,11.3663,11.1797,11.2269,16817.678185595,0
+MPV.US,D,20210210,000000,11.2926,11.3094,11.16,11.3094,25161.845652111,0
+MPV.US,D,20210211,000000,11.3927,11.3927,11.1533,11.2543,28984.091532965,0
+MPV.US,D,20210212,000000,11.3584,11.3741,11.2445,11.3142,8269.8205575626,0
+MPV.US,D,20210216,000000,11.162,11.3663,11.162,11.3574,20066.536261781,0
+MPV.US,D,20210217,000000,11.4399,11.4399,11.1679,11.2269,9144.6698012752,0
+MPV.US,D,20210218,000000,11.162,11.3477,11.1533,11.3015,4643.1172317645,0
+MPV.US,D,20210219,000000,11.3094,11.3349,11.1709,11.2543,4803.0140085548,0
+MPV.US,D,20210222,000000,11.1896,11.5646,11.1896,11.218,11109.261409101,0
+MPV.US,D,20210223,000000,11.384,11.3919,11.0972,11.3094,16089.485858175,0
+MPV.US,D,20210224,000000,11.218,11.384,11.218,11.2366,9731.2974664422,0
+MPV.US,D,20210225,000000,11.2543,11.597,11.0972,11.162,7882.8092506816,0
+MPV.US,D,20210226,000000,11.2632,11.3791,11.2543,11.2926,7868.5509393754,0
+MPV.US,D,20210301,000000,11.2828,11.383,11.2269,11.2366,11834.398384098,0
+MPV.US,D,20210302,000000,11.218,11.5873,11.218,11.3191,12445.468868647,0
+MPV.US,D,20210303,000000,11.3869,11.4959,11.3191,11.3191,5240.9478558149,0
+MPV.US,D,20210304,000000,11.3191,11.6432,11.2543,11.3486,12487.225351758,0
+MPV.US,D,20210305,000000,11.3094,11.5411,11.2573,11.5322,17730.210109188,0
+MPV.US,D,20210308,000000,11.4478,11.5421,11.2269,11.3191,9671.2088687949,0
+MPV.US,D,20210309,000000,11.3927,11.6716,11.218,11.4026,19901.547230952,0
+MPV.US,D,20210310,000000,11.4399,11.5873,11.3191,11.4576,16684.261129801,0
+MPV.US,D,20210311,000000,11.487,11.544,11.328,11.4772,5253.1692655059,0
+MPV.US,D,20210312,000000,11.4124,11.5873,11.4124,11.5224,8803.4887807354,0
+MPV.US,D,20210315,000000,11.5873,11.5873,11.4311,11.4311,14678.931489674,0
+MPV.US,D,20210316,000000,11.4675,11.7002,11.4311,11.652,11367.947914225,0
+MPV.US,D,20210317,000000,11.6019,11.7266,11.5322,11.5322,7987.7096838625,0
+MPV.US,D,20210318,000000,11.6353,11.7511,11.4566,11.5784,16067.079940407,0
+MPV.US,D,20210319,000000,11.3741,11.6068,11.3741,11.4959,25858.466004497,0
+MPV.US,D,20210322,000000,11.5352,11.8111,11.4026,11.4576,5034.2023418759,0
+MPV.US,D,20210323,000000,11.4311,11.8111,11.4311,11.7551,12186.782363521,0
+MPV.US,D,20210324,000000,11.597,11.82,11.597,11.82,37610.369873181,0
+MPV.US,D,20210325,000000,11.8563,11.9122,11.7728,11.8563,5717.5828337631,0
+MPV.US,D,20210326,000000,11.7365,11.9063,11.5873,11.7462,17799.464764103,0
+MPV.US,D,20210329,000000,11.6255,11.7178,11.6255,11.6609,10355.60781149,0
+MPV.US,D,20210330,000000,11.6068,11.8926,11.6068,11.8926,20619.555050297,0
+MPV.US,D,20210331,000000,11.7914,12.0517,11.7728,11.9819,12718.413685079,0
+MPV.US,D,20210401,000000,11.8946,12.0517,11.8386,11.866,4654.3201906479,0
+MPV.US,D,20210405,000000,11.8386,12.3383,11.8386,12.0604,12208.16983048,0
+MPV.US,D,20210406,000000,12.0241,12.467,12.0241,12.0517,11803.844859871,0
+MPV.US,D,20210407,000000,11.9771,12.3207,11.8474,11.9771,9464.4633548558,0
+MPV.US,D,20210408,000000,11.9407,12.1125,11.6255,11.82,36054.177039196,0
+MPV.US,D,20210409,000000,11.8563,12.2392,11.6167,11.8612,19116.321658307,0
+MPV.US,D,20210412,000000,12.0614,12.3276,11.9682,12.1861,8091.5916662358,0
+MPV.US,D,20210413,000000,12.1626,12.3207,12.1439,12.3118,14363.211739324,0
+MPV.US,D,20210414,000000,12.2372,12.3118,12.1449,12.2372,6531.3250290208,0
+MPV.US,D,20210415,000000,12.2372,12.302,11.8297,12.0978,17104.881313333,0
+MPV.US,D,20210416,000000,12.1537,12.2922,11.9397,12.1724,10284.316254959,0
+MPV.US,D,20210419,000000,11.8759,12.1724,11.8759,12.1439,9288.2713651442,0
+MPV.US,D,20210420,000000,12.0978,12.3305,11.8297,12.0841,18617.280762592,0
+MPV.US,D,20210421,000000,12.0703,12.1911,11.9593,12.1911,7905.2151684484,0
+MPV.US,D,20210422,000000,12.1537,12.2088,11.8739,12.0487,9138.5590964297,0
+MPV.US,D,20210423,000000,12.089,12.2657,11.9122,12.1812,16153.648259052,0
+MPV.US,D,20210426,000000,12.089,12.2735,12.089,12.1626,3988.2533624895,0
+MPV.US,D,20210427,000000,12.2175,12.2824,12.0517,12.2824,8183.2522389182,0
+MPV.US,D,20210428,000000,12.3305,12.9697,12.302,12.7517,29230.556628399,0
+MPV.US,D,20210429,000000,12.8303,12.8303,12.4042,12.8273,20149.030777195,0
+MPV.US,D,20210430,000000,12.6801,12.6801,12.5112,12.6801,13662.517583707,0
+MPV.US,D,20210503,000000,12.9432,12.9432,12.521,12.521,13427.255447156,0
+MPV.US,D,20210504,000000,12.5573,12.9716,12.3983,12.5573,28581.80346397,0
+MPV.US,D,20210505,000000,12.9716,12.9716,12.5386,12.5563,6380.5943094987,0
+MPV.US,D,20210506,000000,12.4729,12.685,12.3884,12.5573,15757.470894902,0
+MPV.US,D,20210507,000000,12.684,12.684,12.4159,12.5573,20614.462796259,0
+MPV.US,D,20210510,000000,12.521,12.9333,12.521,12.521,89838.56418758,0
+MPV.US,D,20210511,000000,12.4159,12.9157,12.4061,12.6987,20547.245042959,0
+MPV.US,D,20210512,000000,12.6801,12.9618,12.4925,12.8862,16486.681673131,0
+MPV.US,D,20210513,000000,12.9716,12.9716,12.7291,12.9618,86647.757807428,0
+MPV.US,D,20210514,000000,13.1219,13.1317,12.7458,12.7743,23906.095806363,0
+MPV.US,D,20210517,000000,12.6525,12.9815,12.6428,12.9432,37855.816517808,0
+MPV.US,D,20210518,000000,12.8666,12.9618,12.6801,12.7271,39062.680724792,0
+MPV.US,D,20210519,000000,12.7271,12.7271,12.6132,12.6525,6751.3104034584,0
+MPV.US,D,20210520,000000,12.6525,12.7184,12.5573,12.5573,16217.81065993,0
+MPV.US,D,20210521,000000,12.5672,12.7271,12.5573,12.6428,16030.415711334,0
+MPV.US,D,20210524,000000,12.6987,12.7271,12.5573,12.6132,4265.2719821517,0
+MPV.US,D,20210525,000000,12.6045,12.8951,12.6045,12.6987,14055.639595433,0
+MPV.US,D,20210526,000000,12.7782,12.8509,12.7458,12.7458,19112.247855076,0
+MPV.US,D,20210527,000000,12.793,12.8676,12.6987,12.8499,5568.8890158562,0
+MPV.US,D,20210528,000000,12.7674,12.8587,12.5956,12.8401,5252.1508146983,0
+MPV.US,D,20210601,000000,12.7311,12.8587,12.7311,12.8587,14381.54385386,0
+MPV.US,D,20210602,000000,12.8499,12.8499,12.7085,12.7085,1845.4328633379,0
+MPV.US,D,20210603,000000,12.793,12.8587,12.7468,12.8067,9266.883898185,0
+MPV.US,D,20210604,000000,12.8401,12.8676,12.8038,12.8499,15939.773589459,0
+MPV.US,D,20210607,000000,12.7841,12.8499,12.6987,12.8499,3800.8584138945,0
+MPV.US,D,20210608,000000,12.7271,12.8479,12.6801,12.7085,12837.572429566,0
+MPV.US,D,20210609,000000,12.6614,12.8116,12.6231,12.6428,21465.887671397,0
+MPV.US,D,20210610,000000,12.7547,12.8303,12.6231,12.7458,5824.5201685592,0
+MPV.US,D,20210611,000000,12.793,12.793,12.7429,12.7429,3929.1832156498,0
+MPV.US,D,20210614,000000,12.736,12.792,12.6231,12.6329,23030.228111843,0
+MPV.US,D,20210615,000000,12.7841,12.8145,12.7006,12.7144,4122.6888690903,0
+MPV.US,D,20210616,000000,12.7085,12.8499,12.6525,12.6525,23460.014352642,0
+MPV.US,D,20210617,000000,12.6702,12.792,12.6702,12.6888,3711.2347428274,0
+MPV.US,D,20210618,000000,12.7547,12.8204,12.6231,12.6801,13585.115322331,0
+MPV.US,D,20210621,000000,12.6888,12.8116,12.6329,12.6614,8773.9537073155,0
+MPV.US,D,20210622,000000,12.6888,12.8028,12.6428,12.6888,7073.1408586542,0
+MPV.US,D,20210623,000000,12.7271,12.7645,12.6231,12.6525,14543.477532265,0
+MPV.US,D,20210624,000000,12.7743,12.8204,12.6515,12.736,9330.027848255,0
+MPV.US,D,20210625,000000,12.7271,12.736,12.6987,12.6987,3747.8989719003,0
+MPV.US,D,20210628,000000,12.8479,12.8479,12.6987,12.7458,9727.2236632119,0
+MPV.US,D,20210629,000000,12.8214,12.8303,12.6987,12.7085,4709.3165342573,0
+MPV.US,D,20210630,000000,12.8116,12.9157,12.7841,12.9059,14308.215395714,0
+MPV.US,D,20210701,000000,12.9059,13.1199,12.8116,12.8116,13350.871636587,0
+MPV.US,D,20210702,000000,12.8587,13.0188,12.8116,12.8116,3813.0798235855,0
+MPV.US,D,20210706,000000,13.008,13.0089,12.8204,12.8204,6199.3100657492,0
+MPV.US,D,20210707,000000,12.9157,13.0002,12.8204,12.8676,12939.417510324,0
+MPV.US,D,20210708,000000,12.8116,12.9019,12.7105,12.7184,8163.9016735741,0
+MPV.US,D,20210709,000000,12.7271,12.9245,12.7271,12.8303,4283.6040966882,0
+MPV.US,D,20210712,000000,12.953,12.953,12.7271,12.8499,8241.3039349503,0
+MPV.US,D,20210713,000000,12.7547,12.9333,12.7213,12.8401,7260.5358072492,0
+MPV.US,D,20210714,000000,12.734,12.8862,12.734,12.8401,3237.6551173019,0
+MPV.US,D,20210715,000000,12.793,12.9618,12.793,12.8401,3333.3894932146,0
+MPV.US,D,20210716,000000,12.8204,12.9059,12.7184,12.7547,13620.761100597,0
+MPV.US,D,20210719,000000,12.793,12.9716,12.3884,12.6132,48805.181150118,0
+MPV.US,D,20210720,000000,12.6987,12.793,12.6231,12.736,5126.8813653658,0
+MPV.US,D,20210721,000000,12.5956,12.7959,12.5956,12.6525,13652.333075631,0
+MPV.US,D,20210722,000000,12.6614,12.8676,12.6525,12.8676,20444.381511393,0
+MPV.US,D,20210723,000000,12.7645,12.9815,12.7645,12.8499,2942.3043831032,0
+MPV.US,D,20210726,000000,12.9432,12.9432,12.8303,12.9245,9342.249257946,0
+MPV.US,D,20210727,000000,13.0002,13.0276,12.7547,12.7547,9915.6370626145,0
+MPV.US,D,20210728,000000,12.7547,12.9333,12.7547,12.793,19060.30686389,0
+MPV.US,D,20210729,000000,13.0561,13.0561,12.8824,12.953,5936.5497573932,0
+MPV.US,D,20210730,000000,12.9333,13.1916,12.9333,13.0482,8038.6322242416,0
+MPV.US,D,20210802,000000,13.0679,13.0679,12.9432,13.0198,3763.175734014,0
+MPV.US,D,20210803,000000,13.1534,13.2102,12.9501,13.1052,3909.8326503058,0
+MPV.US,D,20210804,000000,13.0865,13.1946,13.0385,13.1621,3982.1426576441,0
+MPV.US,D,20210805,000000,13.167,13.4204,12.8862,13.4204,15253.337745149,0
+MPV.US,D,20210806,000000,12.9618,13.3634,12.9618,12.9913,9057.0830318232,0
+MPV.US,D,20210809,000000,12.9913,13.1534,12.9913,13.1435,1917.7428706762,0
+MPV.US,D,20210810,000000,13.3153,13.3153,12.8096,13.0385,4162.408450586,0
+MPV.US,D,20210811,000000,13.2102,13.335,13.0198,13.335,21783.644323363,0
+MPV.US,D,20210812,000000,13.2201,13.3536,13.0099,13.3536,24846.125901761,0
+MPV.US,D,20210813,000000,13.4489,13.4587,13.2387,13.4587,17181.265123902,0
+MPV.US,D,20210816,000000,13.439,13.7739,13.3251,13.5736,27515.485468432,0
+MPV.US,D,20210817,000000,13.764,13.8878,13.3634,13.5539,8050.8536339326,0
+MPV.US,D,20210818,000000,13.5686,13.602,13.1435,13.3821,8887.001746957,0
+MPV.US,D,20210819,000000,13.3723,13.602,13.2456,13.3438,7053.7902933102,0
+MPV.US,D,20210820,000000,13.5353,13.5353,13.0679,13.2299,8955.237951065,0
+MPV.US,D,20210823,000000,13.2014,13.5922,13.1435,13.172,8972.5516147939,0
+MPV.US,D,20210824,000000,13.2868,13.5539,13.1474,13.5254,9146.7067028904,0
+MPV.US,D,20210825,000000,13.5058,13.5058,13.1435,13.2868,8357.4073270146,0
+MPV.US,D,20210826,000000,13.2584,13.4626,13.1435,13.2682,3996.4009689502,0
+MPV.US,D,20210827,000000,13.4155,13.4773,13.1621,13.1621,9763.8878922848,0
+MPV.US,D,20210830,000000,13.2201,13.4685,13.1818,13.2171,4834.5859835899,0
+MPV.US,D,20210831,000000,13.4106,13.4489,13.1248,13.1916,16762.681841986,0
+MPV.US,D,20210901,000000,12.9147,13.1788,12.9147,12.9815,20366.979250017,0
+MPV.US,D,20210902,000000,13.0865,13.172,13.0718,13.1621,7858.3664312996,0
+MPV.US,D,20210903,000000,13.2682,13.2868,13.1032,13.1916,9827.0318423549,0
+MPV.US,D,20210907,000000,13.172,13.2466,13.0002,13.0768,15670.902576258,0
+MPV.US,D,20210908,000000,13.0286,13.2485,12.9815,13.0198,9170.1310714647,0
+MPV.US,D,20210909,000000,13.0286,13.2485,12.9913,13.0679,6597.5243315136,0
+MPV.US,D,20210910,000000,13.0286,13.3055,12.7999,13.0099,29793.759924992,0
+MPV.US,D,20210913,000000,12.9815,13.1003,12.9147,13.0679,9995.0762256058,0
+MPV.US,D,20210914,000000,13.0768,13.2653,12.9245,13.1052,3353.7585093662,0
+MPV.US,D,20210915,000000,13.1052,13.2201,13.0002,13.0768,21263.215960689,0
+MPV.US,D,20210916,000000,13.0198,13.2299,12.9628,13.0954,6162.6458366763,0
+MPV.US,D,20210917,000000,13.1534,13.2201,12.9618,13.0286,35278.117523819,0
+MPV.US,D,20210920,000000,12.9618,13.2102,12.9618,12.9815,18754.771621615,0
+MPV.US,D,20210921,000000,12.9815,12.9815,12.9157,12.9716,12105.306298915,0
+MPV.US,D,20210922,000000,12.8666,13.3153,12.8666,13.2967,18740.513310309,0
+MPV.US,D,20210923,000000,13.1248,13.278,12.9943,13.2584,3335.4263948297,0
+MPV.US,D,20210924,000000,13.3055,13.3055,12.9333,13.1151,10918.811108082,0
+MPV.US,D,20210927,000000,13.1818,13.1818,12.953,13.1534,38996.481422299,0
+MPV.US,D,20210928,000000,13.0679,13.172,12.953,13.172,7351.177929124,0
+MPV.US,D,20210929,000000,13.0679,13.1916,12.9982,13.1082,4397.6705871374,0
+MPV.US,D,20210930,000000,13.0768,13.172,13.0002,13.172,6098.4834357986,0
+MPV.US,D,20211001,000000,13.1248,13.2102,13.0002,13.1926,5650.3650804627,0
+MPV.US,D,20211004,000000,13.1052,13.1601,13.0482,13.1534,4675.7076576071,0
+MPV.US,D,20211005,000000,13.0679,13.1818,12.9432,13.1818,23031.246562651,0
+MPV.US,D,20211006,000000,13.1916,13.1916,12.9432,13.1621,34786.205783757,0
+MPV.US,D,20211007,000000,13.1621,13.1818,13.0099,13.1621,29592.106665091,0
+MPV.US,D,20211008,000000,13.1818,13.1818,13.0679,13.1621,11116.390564753,0
+MPV.US,D,20211011,000000,13.1248,13.167,13.1052,13.1435,7914.3812257166,0
+MPV.US,D,20211012,000000,13.1435,13.1435,13.0286,13.1151,4675.7076576071,0
+MPV.US,D,20211013,000000,13.0129,13.2485,12.9618,13.0954,6802.2329438375,0
+MPV.US,D,20211014,000000,13.0679,13.0885,13.0581,13.0855,4327.3974814142,0
+MPV.US,D,20211015,000000,13.0865,13.1151,12.9825,13.0198,13542.340388412,0
+MPV.US,D,20211018,000000,13.0954,13.0954,12.9913,13.0581,6683.0741993505,0
+MPV.US,D,20211019,000000,13.0581,13.1788,13.0002,13.172,28246.733148276,0
+MPV.US,D,20211020,000000,13.3251,13.3251,13.0806,13.1818,23882.671437789,0
+MPV.US,D,20211021,000000,13.1435,13.2917,13.1435,13.1474,20027.835131092,0
+MPV.US,D,20211022,000000,13.1818,13.1867,13.1514,13.1534,8873.7618864585,0
+MPV.US,D,20211025,000000,13.1818,13.3536,13.1248,13.3536,19811.923559885,0
+MPV.US,D,20211026,000000,13.335,13.335,13.1248,13.1808,17459.302194372,0
+MPV.US,D,20211027,000000,13.2102,13.228,13.0581,13.1248,19360.749852126,0
+MPV.US,D,20211028,000000,13.1534,13.5824,13.0679,13.3821,20481.045740466,0
+MPV.US,D,20211029,000000,13.4017,13.4017,13.1396,13.4017,8821.8208952718,0
+MPV.US,D,20211101,000000,13.4017,13.5736,13.2535,13.4204,10831.22433863,0
+MPV.US,D,20211102,000000,13.3536,13.5736,13.3438,13.4753,13265.32176875,0
+MPV.US,D,20211103,000000,13.602,13.821,13.4685,13.821,25126.199873845,0
+MPV.US,D,20211104,000000,13.707,13.8495,13.4685,13.7454,18144.719587874,0
+MPV.US,D,20211105,000000,13.7356,14.0645,13.6776,13.7739,18618.299213399,0
+MPV.US,D,20211108,000000,13.8416,13.8416,13.6963,13.8318,10285.334705767,0
+MPV.US,D,20211109,000000,14.0164,14.037,13.7739,13.7935,8953.2010494499,0
+MPV.US,D,20211110,000000,13.7356,13.9732,13.7159,13.822,21963.910116305,0
+MPV.US,D,20211111,000000,13.769,13.8416,13.5755,13.6285,12642.029874511,0
+MPV.US,D,20211112,000000,13.5902,13.7788,13.4852,13.5902,10025.629749833,0
+MPV.US,D,20211115,000000,13.708,13.9772,13.708,13.9772,8668.034823327,0
+MPV.US,D,20211116,000000,13.8318,13.9772,13.7159,13.8897,16050.784727486,0
+MPV.US,D,20211117,000000,14.0547,14.4229,13.7405,14.2481,21013.695512832,0
+MPV.US,D,20211118,000000,14.3453,14.4671,14.0645,14.2874,6716.6830760007,0
+MPV.US,D,20211119,000000,14.4612,14.4612,13.932,14.4229,15974.400916917,0
+MPV.US,D,20211122,000000,14.3159,14.5093,14.2776,14.3934,7495.7979438006,0
+MPV.US,D,20211123,000000,14.4808,14.742,14.0615,14.365,7150.5431200304,0
+MPV.US,D,20211124,000000,14.3737,14.7901,13.9948,14.6163,9857.5853665823,0
+MPV.US,D,20211126,000000,14.5093,14.6939,14.0822,14.6163,3631.795579836,0
+MPV.US,D,20211129,000000,14.3934,14.6644,14.2,14.2776,20963.79142326,0
+MPV.US,D,20211130,000000,14.3737,14.5093,13.5805,14.0979,24521.240094142,0
+MPV.US,D,20211201,000000,13.9869,14.1224,13.7336,14.1224,17963.435344125,0
+MPV.US,D,20211202,000000,14.035,14.035,13.8515,13.9389,5131.9736194037,0
+MPV.US,D,20211203,000000,13.8996,14.2166,13.7935,13.9869,3588.00219511,0
+MPV.US,D,20211206,000000,13.8613,14.0194,13.7935,13.9869,11879.210219632,0
+MPV.US,D,20211207,000000,13.9575,14.2285,13.822,14.0164,9245.4964312258,0
+MPV.US,D,20211208,000000,14.0164,14.4229,13.9869,14.0547,2884.2526870711,0
+MPV.US,D,20211209,000000,13.9869,14.1902,13.9869,14.1803,8742.3817322805,0
+MPV.US,D,20211210,000000,14.1028,14.2481,13.8515,13.9673,6656.5944783533,0
+MPV.US,D,20211213,000000,14.0743,14.093,13.8897,14.093,2859.8098676891,0
+MPV.US,D,20211214,000000,13.9967,14.0311,13.8132,13.9673,5208.3574299723,0
+MPV.US,D,20211215,000000,14.0252,14.0252,13.3192,13.8613,9450.2050435497,0
+MPV.US,D,20211216,000000,13.871,14.2413,13.8416,14.0164,6146.350623755,0
+MPV.US,D,20211217,000000,14.1323,14.201,13.7788,13.8681,6677.9819453126,0
+MPV.US,D,20211220,000000,13.6776,14.2285,13.6776,14.035,1744.6062333873,0
+MPV.US,D,20211221,000000,14.0449,14.2099,13.9506,14.0841,5545.4646472818,0
+MPV.US,D,20211222,000000,14.0449,14.142,13.7837,14.0841,14728.835579245,0
+MPV.US,D,20211223,000000,14.2186,14.2186,13.929,14.1028,3703.0871363667,0
+MPV.US,D,20211227,000000,13.9389,14.1803,13.9389,14.0841,6864.3584431,0
+MPV.US,D,20211228,000000,14.0066,14.203,13.5902,13.6482,13480.21488915,0
+MPV.US,D,20211229,000000,13.874,14.4533,13.8127,14.4533,3892.5189865769,0
+MPV.US,D,20211230,000000,14.1882,14.5221,14.0901,14.12,2711.1160497822,0
+MPV.US,D,20211231,000000,14.53,14.53,14.53,14.53,120.17719529463,0
+MPV.US,D,20220103,000000,14.0998,14.3404,14.0216,14.2039,5754.247062836,0
+MPV.US,D,20220104,000000,14.0802,14.4037,13.9918,14.1784,6488.5500951024,0
+MPV.US,D,20220105,000000,14.2717,14.4461,14.1391,14.1391,3640.9616371042,0
+MPV.US,D,20220106,000000,14.5169,14.5169,14.0311,14.0409,4778.5711891729,0
+MPV.US,D,20220107,000000,14.0409,14.1489,14.0087,14.1489,5036.239243491,0
+MPV.US,D,20220110,000000,14.1391,14.3159,14.1391,14.3159,2099.0271144257,0
+MPV.US,D,20220111,000000,14.1391,14.2373,14.0998,14.1784,8319.7246471341,0
+MPV.US,D,20220112,000000,14.306,14.4631,14.1096,14.1096,15002.798846484,0
+MPV.US,D,20220113,000000,14.1293,14.3846,14.1293,14.2667,7210.6317176777,0
+MPV.US,D,20220114,000000,14.414,14.4828,14.1502,14.2176,20798.802392431,0
+MPV.US,D,20220118,000000,14.2275,14.7282,14.1513,14.3846,24272.738097093,0
+MPV.US,D,20220119,000000,14.1882,14.3159,14.0212,14.3159,14474.222877349,0
+MPV.US,D,20220120,000000,14.2864,14.3601,14.0564,14.3453,3290.6145592962,0
+MPV.US,D,20220121,000000,14.0637,14.3455,14.0637,14.3355,6496.697701563,0
+MPV.US,D,20220124,000000,14.2128,14.2128,13.8446,13.982,24417.358111769,0
+MPV.US,D,20220125,000000,13.9624,14.2805,13.8792,14.2569,12408.804639574,0
+MPV.US,D,20220126,000000,14.2996,14.2996,13.6285,13.8544,12735.727348808,0
+MPV.US,D,20220127,000000,14.0901,14.0901,13.9427,14.0743,5310.2025107305,0
+MPV.US,D,20220128,000000,13.933,14.1538,13.933,14.1538,7011.0153593917,0
+MPV.US,D,20220131,000000,14.1136,14.3159,14.0017,14.306,8567.2081933764,0
+MPV.US,D,20220201,000000,14.1343,14.3747,14.0901,14.2373,10495.135572128,0
+MPV.US,D,20220202,000000,14.2766,14.2766,13.933,14.0115,15732.009624713,0
+MPV.US,D,20220203,000000,14.0704,14.0704,13.7759,13.9231,19421.856900581,0
+MPV.US,D,20220204,000000,13.874,14.0311,13.8446,13.9427,3174.5111672318,0
+MPV.US,D,20220207,000000,13.9427,14.0115,13.7463,13.7954,17699.656584961,0
+MPV.US,D,20220208,000000,13.7169,13.9636,13.3831,13.5991,18635.612877129,0
+MPV.US,D,20220209,000000,13.7856,13.8151,13.2731,13.7366,10481.895711629,0
+MPV.US,D,20220210,000000,13.7218,13.9131,13.6383,13.7169,6921.3916883246,0
+MPV.US,D,20220211,000000,13.6508,13.707,13.4239,13.5499,5024.0178338,0
+MPV.US,D,20220214,000000,13.6285,13.8053,13.3928,13.6973,26992.001753336,0
+MPV.US,D,20220215,000000,13.7731,13.9329,13.7169,13.7463,9357.5260200597,0
+MPV.US,D,20220216,000000,13.5499,13.933,13.4911,13.9106,4216.3863433878,0
+MPV.US,D,20220217,000000,13.7954,13.8446,13.7463,13.8446,15987.640777416,0
+MPV.US,D,20220218,000000,13.7808,13.7808,13.6678,13.7463,6580.2106677847,0
+MPV.US,D,20220222,000000,13.6383,13.8582,13.562,13.562,2733.521967549,0
+MPV.US,D,20220223,000000,13.5947,13.8935,13.5696,13.8446,4363.0432596796,0
+MPV.US,D,20220224,000000,13.6776,13.8446,13.5412,13.8446,4066.6740746733,0
+MPV.US,D,20220225,000000,13.6309,13.7808,13.5402,13.7463,5536.2985900136,0
+MPV.US,D,20220228,000000,13.8249,13.8249,13.3438,13.4617,8904.3154106859,0
+MPV.US,D,20220301,000000,13.4616,13.5761,13.4125,13.4224,11948.464874547,0
+MPV.US,D,20220302,000000,13.6629,13.6629,13.4125,13.4518,5975.2508880813,0
+MPV.US,D,20220303,000000,13.4027,13.6482,13.4027,13.5382,2831.2932450769,0
+MPV.US,D,20220304,000000,13.5402,13.5402,13.3241,13.3241,4965.9661377679,0
+MPV.US,D,20220307,000000,13.2554,13.4518,13.2554,13.3634,3941.4046253408,0
+MPV.US,D,20220308,000000,13.334,13.3767,12.7841,13.2554,14025.086071206,0
+MPV.US,D,20220309,000000,13.118,13.308,13.059,13.2063,9687.5040817162,0
+MPV.US,D,20220310,000000,13.0395,13.0885,12.7645,13.0689,11580.80413301,0
+MPV.US,D,20220311,000000,13.3143,13.3241,13.0395,13.0983,3512.6368353489,0
+MPV.US,D,20220314,000000,13.1082,13.3536,12.7743,13.334,10442.176130135,0
+MPV.US,D,20220315,000000,12.9118,13.3535,12.8824,13.1285,3336.4448456373,0
+MPV.US,D,20220316,000000,13.2849,13.5304,13.0198,13.059,7670.9714827046,0
+MPV.US,D,20220317,000000,12.8824,13.5035,12.829,13.388,6664.742084814,0
+MPV.US,D,20220318,000000,12.8824,13.2653,12.8824,13.0504,8594.7063651811,0
+MPV.US,D,20220321,000000,13.0492,13.2967,12.9119,13.2063,19199.834624528,0
+MPV.US,D,20220322,000000,13.1082,13.4579,13.0002,13.2555,15249.26394192,0
+MPV.US,D,20220323,000000,13.118,13.334,13.0787,13.0885,8686.3669378635,0
+MPV.US,D,20220324,000000,13.1082,13.2554,13.0689,13.0689,3522.8213434248,0
+MPV.US,D,20220325,000000,13.0689,13.2456,13.0296,13.2456,7848.1819232238,0
+MPV.US,D,20220328,000000,13.1376,13.226,13.0614,13.226,6145.3321729474,0
+MPV.US,D,20220329,000000,13.0983,13.1425,13.059,13.1082,11755.977671915,0
+MPV.US,D,20220330,000000,13.1376,13.2161,13.1083,13.1621,16271.788552731,0
+MPV.US,D,20220331,000000,13.2063,13.2063,13.0738,13.1474,4259.1612773063,0
+MPV.US,D,20220401,000000,13.2063,13.2063,13.0296,13.0983,9528.6257557335,0
+MPV.US,D,20220404,000000,13.0296,13.189,13.0296,13.1082,1601.0046695183,0
+MPV.US,D,20220405,000000,13.0787,13.1082,13.0395,13.0395,9667.1350655646,0
+MPV.US,D,20220406,000000,13.0395,13.167,12.8824,13.0198,13731.772238623,0
+MPV.US,D,20220407,000000,12.9043,13.1533,12.8725,12.9609,3255.9872318384,0
+MPV.US,D,20220408,000000,12.9742,13.0492,12.9742,13.0492,1595.9124154804,0
+MPV.US,D,20220411,000000,13.059,13.1376,12.8136,12.8725,15744.231034404,0
+MPV.US,D,20220412,000000,12.8725,13.0689,12.8142,12.9609,21526.994719852,0
+MPV.US,D,20220413,000000,12.9903,13.0002,12.8234,12.8725,11262.029030238,0
+MPV.US,D,20220414,000000,12.7841,12.9707,12.7841,12.9707,18285.26579932,0
+MPV.US,D,20220418,000000,12.8627,13.0562,12.7743,12.9118,14658.562473522,0
+MPV.US,D,20220419,000000,12.9511,13.0569,12.8086,12.8332,10062.293978906,0
+MPV.US,D,20220420,000000,12.8332,12.9798,12.8332,12.9707,24263.572039824,0
+MPV.US,D,20220421,000000,13.0198,13.0198,12.8136,12.8431,11988.184456043,0
+MPV.US,D,20220422,000000,12.8136,12.9609,12.7841,12.7841,6557.8047500179,0
+MPV.US,D,20220425,000000,12.794,12.8725,12.7841,12.8332,10604.109808539,0
+MPV.US,D,20220426,000000,12.8332,13.0198,12.735,13.0198,15773.766107824,0
+MPV.US,D,20220427,000000,12.9019,13.0133,12.7645,12.8136,22197.135351241,0
+MPV.US,D,20220428,000000,12.9314,12.9511,12.8332,12.8725,16591.582106312,0
+MPV.US,D,20220429,000000,12.8824,12.8824,12.7155,12.7743,13184.864154951,0
+MPV.US,D,20220502,000000,12.8136,12.8136,12.3128,12.4012,23453.903647797,0
+MPV.US,D,20220503,000000,12.4699,12.6319,12.3815,12.4699,8799.414977505,0
+MPV.US,D,20220504,000000,12.3227,12.627,11.9201,11.9201,18625.428369053,0
+MPV.US,D,20220505,000000,12.1164,12.4111,12.1164,12.2637,11917.911350319,0
+MPV.US,D,20220506,000000,12.2343,12.9582,12.1786,12.5043,85566.163049776,0
+MPV.US,D,20220509,000000,12.4993,12.6565,12.3422,12.4208,11414.796651375,0
+MPV.US,D,20220510,000000,12.3619,12.8802,12.3619,12.7253,24348.103456853,0
+MPV.US,D,20220511,000000,12.5386,12.9571,12.3422,12.4012,14295.993986023,0
+MPV.US,D,20220512,000000,12.55,12.55,12.3718,12.4552,12094.103340032,0
+MPV.US,D,20220513,000000,12.4111,12.4503,12.0772,12.1557,36993.188683787,0
+MPV.US,D,20220516,000000,12.028,12.5149,12.028,12.2735,19857.753846226,0
+MPV.US,D,20220517,000000,12.2735,12.6761,12.2735,12.5386,11490.162011135,0
+MPV.US,D,20220518,000000,12.6172,12.6369,12.3718,12.519,9649.8214018357,0
+MPV.US,D,20220519,000000,12.5191,12.6663,12.519,12.6133,1331.1152055092,0
+MPV.US,D,20220520,000000,12.6467,12.6663,12.1746,12.5337,9157.9096617738,0
+MPV.US,D,20220523,000000,12.4208,12.6663,12.4208,12.5553,2237.5364242568,0
+MPV.US,D,20220524,000000,12.4405,12.6663,12.2244,12.3877,5862.2028484397,0
+MPV.US,D,20220525,000000,12.5289,12.6403,12.4352,12.4352,3722.4377017108,0
+MPV.US,D,20220526,000000,12.5534,12.5779,12.551,12.5779,1815.897789918,0
+MPV.US,D,20220527,000000,12.6079,12.8073,12.1067,12.4682,35712.833830879,0
+MPV.US,D,20220531,000000,12.4782,12.8472,12.2787,12.8472,10867.641309492,0
+MPV.US,D,20220601,000000,12.7113,12.8672,12.4981,12.7475,3497.8967277507,0
+MPV.US,D,20220602,000000,12.6577,12.8672,12.6577,12.7425,22044.067999364,0
+MPV.US,D,20220603,000000,12.6178,12.8668,12.6178,12.7888,13625.656184253,0
+MPV.US,D,20220606,000000,12.7814,12.8321,12.5979,12.6677,19184.795581037,0
+MPV.US,D,20220607,000000,12.6876,12.8349,12.5979,12.6477,11405.008075349,0
+MPV.US,D,20220608,000000,12.7974,12.9869,12.6278,12.7974,11805.025499933,0
+MPV.US,D,20220609,000000,12.9071,13.2362,12.5879,13.1964,12335.374416235,0
+MPV.US,D,20220610,000000,13.1664,13.346,12.9669,13.2163,27796.699533854,0
+MPV.US,D,20220613,000000,13.1365,13.2163,12.4682,12.7076,29956.192096644,0
+MPV.US,D,20220614,000000,12.6976,12.9071,12.556,12.556,5114.0072250663,0
+MPV.US,D,20220615,000000,12.5979,13.0966,12.4782,12.6079,4720.0051001004,0
+MPV.US,D,20220616,000000,12.8073,12.8073,12.2986,12.2986,14195.104548072,0
+MPV.US,D,20220617,000000,12.2587,12.6549,12.2587,12.6549,4935.5533364049,0
+MPV.US,D,20220621,000000,12.4529,12.5132,12.2089,12.3884,3294.3790906818,0
+MPV.US,D,20220622,000000,12.1292,12.7176,12.1292,12.2288,2850.2494689009,0
+MPV.US,D,20220623,000000,12.4183,12.4183,12.4183,12.4183,646.6447089135,0
+MPV.US,D,20220624,000000,12.2587,12.4582,12.0892,12.1989,5000.7190822644,0
+MPV.US,D,20220627,000000,12.2188,12.3784,12.2188,12.3286,12223.08882337,0
+MPV.US,D,20220628,000000,12.2587,12.6226,12.2188,12.2687,3248.261793612,0
+MPV.US,D,20220629,000000,12.5031,12.7275,12.0991,12.1191,5810.7794307948,0
+MPV.US,D,20220630,000000,12.2488,12.5024,12.0094,12.2288,5949.1313220042,0
+MPV.US,D,20220701,000000,12.2188,12.4901,11.6204,12.2601,11209.51083777,0
+MPV.US,D,20220705,000000,12.1191,12.4183,12.0293,12.4183,2870.3004676269,0
+MPV.US,D,20220706,000000,12.3807,12.3984,12.0692,12.2488,1547.9371016472,0
+MPV.US,D,20220707,000000,12.2338,12.3086,12.2338,12.2388,2807.13982164,0
+MPV.US,D,20220708,000000,12.2587,12.2587,12.0493,12.1291,9041.9978754897,0
+MPV.US,D,20220711,000000,12.0792,12.8273,12.0792,12.3685,17085.456014425,0
+MPV.US,D,20220712,000000,12.3685,12.7694,12.3685,12.4704,8653.0085002053,0
+MPV.US,D,20220713,000000,12.3784,12.4682,12.3685,12.3686,746.8997025435,0
+MPV.US,D,20220714,000000,12.548,12.548,12.4483,12.4483,2821.1755207482,0
+MPV.US,D,20220715,000000,12.4782,12.8286,12.149,12.1989,4174.6179347532,0
+MPV.US,D,20220718,000000,12.3086,12.7119,12.2587,12.4383,1786.5439864866,0
+MPV.US,D,20220719,000000,12.2687,12.4383,12.2687,12.4383,461.172970698,0
+MPV.US,D,20220720,000000,12.2587,12.3784,12.2587,12.3186,2766.0352742517,0
+MPV.US,D,20220721,000000,12.4832,12.5473,12.1889,12.1889,6189.7433067162,0
+MPV.US,D,20220722,000000,12.3385,12.3385,12.2188,12.2188,5641.3484915601,0
+MPV.US,D,20220725,000000,12.2986,12.5899,12.2188,12.4283,7477.0174249254,0
+MPV.US,D,20220726,000000,12.4882,12.4882,12.1989,12.1989,9561.3187424931,0
+MPV.US,D,20220727,000000,12.2438,12.4882,12.2388,12.3218,17660.919677861,0
+MPV.US,D,20220728,000000,12.3784,12.4559,12.2288,12.2288,8486.5852107795,0
+MPV.US,D,20220729,000000,12.3685,12.3784,12.2139,12.3485,26417.190821505,0
+MPV.US,D,20220801,000000,12.3713,12.4283,12.2587,12.3834,11575.44156452,0
+MPV.US,D,20220802,000000,12.2986,12.4682,12.2986,12.4383,4043.2838930979,0
+MPV.US,D,20220803,000000,12.4183,12.6576,12.4084,12.568,7723.6447092552,0
+MPV.US,D,20220804,000000,12.3885,12.5779,12.3885,12.5779,2790.0964727229,0
+MPV.US,D,20220805,000000,12.558,12.5779,12.2802,12.5081,15234.748832015,0
+MPV.US,D,20220808,000000,12.4682,12.6369,12.4682,12.6079,7719.63450951,0
+MPV.US,D,20220809,000000,12.5879,12.6627,12.5879,12.6577,9641.5227373971,0
+MPV.US,D,20220810,000000,12.5779,12.7051,12.5779,12.6314,6291.0008502825,0
+MPV.US,D,20220811,000000,12.7076,12.7076,12.578,12.5979,3446.7666809994,0
+MPV.US,D,20220812,000000,12.6777,12.7674,12.6777,12.761,15185.623885136,0
+MPV.US,D,20220815,000000,12.7275,12.8572,12.6278,12.8572,7123.1172974115,0
+MPV.US,D,20220816,000000,12.8273,12.8472,12.6876,12.7774,7872.0220998276,0
+MPV.US,D,20220817,000000,12.6976,12.8572,12.6477,12.6876,9076.0845733239,0
+MPV.US,D,20220818,000000,12.6378,12.937,12.6079,12.9036,8520.6719086137,0
+MPV.US,D,20220819,000000,12.947,12.947,12.7076,12.7077,3214.1750957778,0
+MPV.US,D,20220822,000000,12.8273,12.8579,12.7674,12.7974,8276.0497241565,0
+MPV.US,D,20220823,000000,12.8472,12.8472,12.7298,12.7625,5141.0760733464,0
+MPV.US,D,20220824,000000,12.8173,12.8173,12.7275,12.7674,6055.401615252,0
+MPV.US,D,20220825,000000,12.8373,12.8373,12.7176,12.7375,10242.050149241,0
+MPV.US,D,20220826,000000,12.6876,12.6876,12.5181,12.5979,4966.6323844302,0
+MPV.US,D,20220829,000000,12.7774,12.8177,12.5081,12.5779,5690.4734384388,0
+MPV.US,D,20220830,000000,12.5779,12.829,12.5281,12.6876,4038.2711434164,0
+MPV.US,D,20220831,000000,12.7176,12.7176,12.4682,12.4936,4847.3289420105,0
+MPV.US,D,20220901,000000,12.4682,12.6577,12.4682,12.538,1313.340416553,0
+MPV.US,D,20220902,000000,12.4882,12.5512,12.4183,12.4183,7173.2447942265,0
+MPV.US,D,20220906,000000,12.4183,12.4682,12.2787,12.2787,3360.5473864776,0
+MPV.US,D,20220907,000000,12.4682,12.6378,12.3086,12.5281,10789.442414461,0
+MPV.US,D,20220908,000000,12.5879,12.6677,12.5879,12.6378,2326.9184021523,0
+MPV.US,D,20220909,000000,12.8472,12.8572,12.6428,12.7874,16919.032724999,0
+MPV.US,D,20220912,000000,12.7176,13.2861,12.6777,12.8173,27758.602636274,0
+MPV.US,D,20220913,000000,12.8173,12.937,12.3086,12.3884,15411.197620804,0
+MPV.US,D,20220914,000000,12.3385,12.7033,12.2887,12.4782,3870.8453040543,0
+MPV.US,D,20220915,000000,12.568,12.568,12.3784,12.3784,2042.1942202431,0
+MPV.US,D,20220916,000000,12.2986,12.3984,12.2986,12.3984,1264.2154696743,0
+MPV.US,D,20220919,000000,12.3685,12.543,12.2453,12.2453,959.4402890391,0
+MPV.US,D,20220920,000000,12.2388,12.3685,12.2388,12.3685,4882.418189781,0
+MPV.US,D,20220921,000000,12.3884,12.3884,12.0194,12.1635,5965.172120985,0
+MPV.US,D,20220922,000000,12.0493,12.0842,11.9795,12.0293,4185.6459840525,0
+MPV.US,D,20220923,000000,12.0641,12.1342,11.6303,11.6303,6342.1308970338,0
+MPV.US,D,20220926,000000,11.6503,12.0293,11.6403,11.7201,842.141946492,0
+MPV.US,D,20220927,000000,11.7201,12.0592,11.5806,11.7401,12632.12919738,0
+MPV.US,D,20220928,000000,11.6603,11.8797,11.6503,11.7999,20148.246069821,0
+MPV.US,D,20220929,000000,11.7301,11.796,11.0917,11.1316,111547.71611248,0
+MPV.US,D,20220930,000000,11.2413,11.4907,11.2413,11.2962,2597.6068849533,0
+MPV.US,D,20221003,000000,11.3211,11.6204,11.3211,11.4408,2810.1474714489,0
+MPV.US,D,20221004,000000,11.5904,11.9296,11.5904,11.9196,24985.549512469,0
+MPV.US,D,20221005,000000,11.78,11.78,11.4368,11.6303,9821.9817259311,0
+MPV.US,D,20221006,000000,11.7201,11.7201,11.5904,11.5904,4637.7960053238,0
+MPV.US,D,20221007,000000,11.6204,11.6752,11.4893,11.5705,7728.6574589367,0
+MPV.US,D,20221010,000000,11.4508,11.9292,11.3311,11.371,18196.281343845,0
+MPV.US,D,20221011,000000,11.2912,11.6205,11.2912,11.4708,30159.709733713,0
+MPV.US,D,20221012,000000,11.4109,11.8756,11.371,11.371,6481.4853381795,0
+MPV.US,D,20221013,000000,11.4109,11.8897,11.4109,11.6802,16480.918402836,0
+MPV.US,D,20221014,000000,11.7401,12.0293,11.7401,12.0094,9919.2290697522,0
+MPV.US,D,20221017,000000,12.169,12.3784,12.0194,12.3186,11501.252869234,0
+MPV.US,D,20221018,000000,12.4582,12.4582,12.0722,12.2438,9984.3948156117,0
+MPV.US,D,20221019,000000,12.2887,12.4383,12.0692,12.149,6920.6022102789,0
+MPV.US,D,20221020,000000,12.149,12.149,11.9196,11.9495,14904.909902972,0
+MPV.US,D,20221021,000000,11.9695,12.157,11.9695,12.0194,5976.2001702843,0
+MPV.US,D,20221024,000000,11.9196,12.0193,11.7698,11.7899,11923.326392416,0
+MPV.US,D,20221025,000000,11.8216,11.9445,11.7212,11.8697,5711.5269871011,0
+MPV.US,D,20221026,000000,11.8398,11.8897,11.7002,11.7999,4924.5252871056,0
+MPV.US,D,20221027,000000,11.8099,12.0675,11.695,11.7359,9652.5507866964,0
+MPV.US,D,20221028,000000,11.7002,12.0393,11.6603,12.0293,15883.398640801,0
+MPV.US,D,20221031,000000,12.0692,12.0692,11.4617,11.8099,32780.375267201,0
+MPV.US,D,20221101,000000,11.9695,12.0692,11.8997,11.8997,9285.6175100106,0
+MPV.US,D,20221102,000000,11.7899,12.0218,11.6623,11.76,7687.5529115484,0
+MPV.US,D,20221103,000000,11.8498,11.8697,11.6702,11.765,8870.5618363824,0
+MPV.US,D,20221104,000000,12.34,12.34,11.53,11.85,13218,0
+MPV.US,D,20221107,000000,11.87,11.9802,11.66,11.75,9694,0
+MPV.US,D,20221108,000000,11.65,11.825,11.52,11.585,21181,0
+MPV.US,D,20221109,000000,11.59,11.7302,11.46,11.53,7099,0
+MPV.US,D,20221110,000000,11.72,11.75,11.68,11.68,9824,0
+MPV.US,D,20221111,000000,11.925,11.9475,11.7,11.78,22482,0
+MPV.US,D,20221114,000000,11.76,11.86,11.71,11.7201,20168,0
+MPV.US,D,20221115,000000,11.79,11.79,11.6801,11.77,11522,0
+MPV.US,D,20221116,000000,11.8,11.89,11.681,11.85,20160,0
+MPV.US,D,20221117,000000,11.72,11.8484,11.72,11.76,11167,0
+MPV.US,D,20221118,000000,11.85,11.98,11.8166,11.88,22964,0
+MPV.US,D,20221121,000000,11.9,12.26,11.84,12.26,30185,0
+MPV.US,D,20221122,000000,12.16,12.77,12.16,12.77,19662,0
+MPV.US,D,20221123,000000,12.73,13.0639,12.7,12.71,4024,0
+MPV.US,D,20221125,000000,12.65,12.8895,12.61,12.67,2965,0
+MPV.US,D,20221128,000000,12.7,13.0899,12.7,12.71,15781,0
+MPV.US,D,20221129,000000,12.7,12.97,12.54,12.97,7845,0
+MPV.US,D,20221130,000000,12.81,12.9494,12.67,12.75,9904,0
+MPV.US,D,20221201,000000,12.74,12.8527,12.68,12.68,7687,0
+MPV.US,D,20221202,000000,12.7866,12.7937,12.69,12.7218,11944,0
+MPV.US,D,20221205,000000,12.68,12.7963,12.21,12.27,20358,0
+MPV.US,D,20221206,000000,12.22,12.2499,12.1,12.16,7539,0
+MPV.US,D,20221207,000000,12.18,12.3,11.8765,12.15,22922,0
+MPV.US,D,20221208,000000,12.1681,12.34,12.1681,12.32,13252,0
+MPV.US,D,20221209,000000,12.34,12.5,12.1851,12.35,7043,0
+MPV.US,D,20221212,000000,12.35,12.38,12.1201,12.25,8623,0
+MPV.US,D,20221213,000000,12.25,12.4876,12.19,12.26,24430,0
+MPV.US,D,20221214,000000,12.27,12.39,12.19,12.19,7163,0
+MPV.US,D,20221215,000000,12.32,12.49,12.0505,12.14,16502,0
+MPV.US,D,20221216,000000,12.2,12.3842,12.05,12.05,10959,0
+MPV.US,D,20221219,000000,12.06,12.17,11.95,12.0799,12348,0
+MPV.US,D,20221220,000000,12.15,12.15,11.97,11.97,7852,0
+MPV.US,D,20221221,000000,12.08,12.24,12.08,12.24,3417,0
+MPV.US,D,20221222,000000,12.34,12.45,12.25,12.39,19138,0
+MPV.US,D,20221223,000000,12.48,12.4987,12.25,12.3762,10023,0
+MPV.US,D,20221227,000000,12.5,12.5,12.41,12.44,5541,0
+MPV.US,D,20221228,000000,12.43,12.5,12.41,12.4783,11353,0
+MPV.US,D,20221229,000000,12.3,12.5,12.3,12.45,6865,0
+MPV.US,D,20221230,000000,12.34,12.492,12.2383,12.32,18375,0
+MPV.US,D,20230103,000000,12.44,12.5,12.335,12.34,8334,0
+MPV.US,D,20230104,000000,12.21,12.4335,12.21,12.37,5509,0
+MPV.US,D,20230105,000000,12.42,12.5,12.318,12.5,3192,0
+MPV.US,D,20230106,000000,12.5,12.7516,12.35,12.4001,20817,0
+MPV.US,D,20230109,000000,12.42,12.4574,12.42,12.4397,6699,0
+MPV.US,D,20230110,000000,12.595,12.595,12.3,12.32,17149,0
+MPV.US,D,20230111,000000,12.4,12.4,12.35,12.36,6696,0
+MPV.US,D,20230112,000000,12.33,12.3677,12.31,12.32,6956,0
+MPV.US,D,20230113,000000,12.3099,12.3893,12.3099,12.3261,7616,0
+MPV.US,D,20230117,000000,12.3,12.3954,12.3,12.3399,4455,0
+MPV.US,D,20230118,000000,12.4,12.59,12.37,12.58,13265,0
+MPV.US,D,20230119,000000,12.43,12.78,12.43,12.66,7174,0
+MPV.US,D,20230120,000000,12.8,13.18,12.8,12.98,34783,0
+MPV.US,D,20230123,000000,12.9,13.34,12.9,13.09,16812,0
+MPV.US,D,20230124,000000,13.1,13.24,12.39,13.15,14561,0
+MPV.US,D,20230125,000000,12.95,13.14,12.95,13.08,6028,0
+MPV.US,D,20230126,000000,13.15,13.15,13.05,13.11,7942,0
+MPV.US,D,20230127,000000,13.05,13.1488,13.0261,13.14,4462,0
+MPV.US,D,20230130,000000,13.09,13.37,13,13.05,7039,0
+MPV.US,D,20230131,000000,13,13.19,13,13.1,5970,0
+MPV.US,D,20230201,000000,12.97,13.2285,12.8801,13.06,9741,0
+MPV.US,D,20230202,000000,13.14,13.2272,13.071,13.13,5036,0
+MPV.US,D,20230203,000000,13.04,14.05,12.95,13.35,75993,0
+MPV.US,D,20230206,000000,13.38,14.65,13.04,13.71,66913,0
+MPV.US,D,20230207,000000,13.7,13.75,13.33,13.45,54082,0
+MPV.US,D,20230208,000000,13.53,13.6999,13.35,13.42,28233,0
+MPV.US,D,20230209,000000,13.36,13.65,13.3401,13.52,13835,0
+MPV.US,D,20230210,000000,13.6,13.6397,13.42,13.56,7508,0
+MPV.US,D,20230213,000000,13.47,13.6431,13.47,13.47,9882,0
+MPV.US,D,20230214,000000,13.4,13.64,13.35,13.5,29450,0
+MPV.US,D,20230215,000000,13.29,13.59,13.2539,13.59,7188,0
+MPV.US,D,20230216,000000,13.588,13.59,13.445,13.49,6516,0
+MPV.US,D,20230217,000000,13.445,13.55,13.3,13.53,46499,0
+MPV.US,D,20230221,000000,13.54,13.57,13.33,13.35,15359,0
+MPV.US,D,20230222,000000,13.31,13.5048,13.14,13.39,6119,0
+MPV.US,D,20230223,000000,13.1979,13.379,13.1,13.24,5626,0
+MPV.US,D,20230224,000000,13.3554,13.3554,12.43,12.95,16901,0
+MPV.US,D,20230227,000000,13.13,13.2858,13.0917,13.28,3398,0
+MPV.US,D,20230228,000000,13.05,13.2625,13.0348,13.07,8381,0
+MPV.US,D,20230301,000000,13.09,13.3652,12.74,12.84,11929,0
+MPV.US,D,20230302,000000,12.74,13.12,12.74,13.12,10913,0
+MPV.US,D,20230303,000000,13.16,13.2838,13.03,13.03,3787,0
+MPV.US,D,20230306,000000,12.7969,13.09,12.7969,13.025,2801,0
+MPV.US,D,20230307,000000,13.05,13.05,12.78,12.92,20505,0
+MPV.US,D,20230308,000000,13,13.0463,12.86,12.86,2705,0
+MPV.US,D,20230309,000000,13.0185,13.0185,12.76,12.76,4520,0
+MPV.US,D,20230310,000000,12.68,13.54,12.68,13.08,123369,0
+MPV.US,D,20230313,000000,13.17,13.5,12.86,12.99,18755,0
+MPV.US,D,20230314,000000,13.035,13.23,12.91,13.02,9150,0
+MPV.US,D,20230315,000000,13,13.2321,12.8,12.85,4621,0
+MPV.US,D,20230316,000000,12.85,13.2137,12.85,13.0417,4601,0
+MPV.US,D,20230317,000000,12.94,13.1653,12.93,12.97,3358,0
+MPV.US,D,20230320,000000,13.01,13.09,12.93,12.93,7501,0
+MPV.US,D,20230321,000000,12.97,13.14,12.87,12.9,6255,0
+MPV.US,D,20230322,000000,13.05,13.1499,12.87,12.87,2811,0
+MPV.US,D,20230323,000000,13.07,13.1014,12.85,12.85,8599,0
+MPV.US,D,20230324,000000,12.85,12.96,12.77,12.77,5641,0
+MPV.US,D,20230327,000000,12.73,12.9897,12.73,12.86,12206,0
+MPV.US,D,20230328,000000,12.83,12.88,12.705,12.78,4092,0
+MPV.US,D,20230329,000000,12.78,12.9612,12.7,12.84,13345,0
+MPV.US,D,20230330,000000,12.8,12.9287,12.755,12.86,7486,0
+MPV.US,D,20230331,000000,12.78,12.9385,12.76,12.8228,14446,0
+MPV.US,D,20230403,000000,12.93,13.1888,12.87,12.97,19872,0
+MPV.US,D,20230404,000000,12.88,12.88,12.75,12.84,9514,0
+MPV.US,D,20230405,000000,12.78,13.07,12.7513,12.78,2098,0
+MPV.US,D,20230406,000000,12.8,12.98,12.7869,12.9,5537,0
+MPV.US,D,20230410,000000,12.87,12.98,12.78,12.84,10416,0
+MPV.US,D,20230411,000000,12.76,13.0376,12.76,12.8366,23095,0
+MPV.US,D,20230412,000000,12.91,12.95,12.7601,12.85,8858,0
+MPV.US,D,20230413,000000,12.8167,13.06,12.81,13.06,13038,0
+MPV.US,D,20230414,000000,13.08,13.08,12.925,12.9839,6806,0
+MPV.US,D,20230417,000000,13.06,13.08,12.9,12.92,6633,0
+MPV.US,D,20230418,000000,12.9237,13,12.88,12.94,19079,0
+MPV.US,D,20230419,000000,13.02,13.03,12.8801,12.94,13440,0
+MPV.US,D,20230420,000000,12.82,13.0762,12.78,12.85,13764,0
+MPV.US,D,20230421,000000,12.925,13.05,12.78,12.785,4839,0
+MPV.US,D,20230424,000000,12.79,12.94,12.79,12.805,6075,0
+MPV.US,D,20230425,000000,12.915,13.0286,12.74,12.74,15324,0
+MPV.US,D,20230426,000000,12.82,12.87,12.62,12.6977,7406,0
+MPV.US,D,20230427,000000,12.66,12.89,12.61,12.66,12743,0
+MPV.US,D,20230428,000000,12.75,12.84,12.61,12.74,12926,0
+MPV.US,D,20230501,000000,12.72,12.87,12.51,12.6507,39379,0
+MPV.US,D,20230502,000000,12.65,12.65,12.2319,12.25,16369,0
+MPV.US,D,20230503,000000,12.26,12.63,12.25,12.25,11177,0
+MPV.US,D,20230504,000000,12.3,12.4399,11.6509,11.86,74714,0
+MPV.US,D,20230505,000000,11.86,11.96,11.7,11.77,20592,0
+MPV.US,D,20230508,000000,11.68,11.94,11.67,11.73,15235,0
+MPV.US,D,20230509,000000,11.67,11.91,11.67,11.79,25000,0
+MPV.US,D,20230510,000000,11.78,11.89,11.72,11.8,17914,0
+MPV.US,D,20230511,000000,11.72,11.87,11.18,11.28,175940,0
+MPV.US,D,20230512,000000,11.31,11.5385,11.31,11.485,37758,0
+MPV.US,D,20230515,000000,11.54,11.675,11.32,11.58,30404,0
+MPV.US,D,20230516,000000,11.6,11.84,11.4875,11.56,29933,0
+MPV.US,D,20230517,000000,11.64,11.8,11.45,11.72,27752,0
+MPV.US,D,20230518,000000,11.88,12.14,11.73,12.07,25474,0
+MPV.US,D,20230519,000000,12.12,12.4399,12.12,12.36,14506,0
+MPV.US,D,20230522,000000,12.51,12.7836,12.34,12.61,17381,0
+MPV.US,D,20230523,000000,12.89,13.1,12.734,12.95,14748,0
+MPV.US,D,20230524,000000,12.87,12.99,12.87,12.94,7751,0
+MPV.US,D,20230525,000000,12.9804,12.99,12.3,12.355,14851,0
+MPV.US,D,20230526,000000,12.46,12.735,12.46,12.61,8017,0
+MPV.US,D,20230530,000000,12.53,12.62,12.2701,12.29,11929,0
+MPV.US,D,20230531,000000,12.4135,12.6099,12.3277,12.35,3708,0
+MPV.US,D,20230601,000000,12.0905,12.3447,12.0902,12.23,9175,0
+MPV.US,D,20230602,000000,12.1001,12.43,12.1001,12.42,14105,0
+MPV.US,D,20230605,000000,12.31,12.31,12.15,12.24,14187,0
+MPV.US,D,20230606,000000,12.29,12.4198,12.235,12.4,8699,0
+MPV.US,D,20230607,000000,12.51,12.84,12.51,12.76,21643,0
+MPV.US,D,20230608,000000,12.8,12.97,12.8,12.97,10381,0
+MPV.US,D,20230609,000000,13.21,13.27,12.84,12.84,31070,0
+MPV.US,D,20230612,000000,13.09,13.32,13.0101,13.16,44292,0
+MPV.US,D,20230613,000000,13.27,13.27,13.115,13.1503,11728,0
+MPV.US,D,20230614,000000,13.12,13.301,13.12,13.3,10205,0
+MPV.US,D,20230615,000000,13.3,13.35,13.1346,13.35,12103,0
+MPV.US,D,20230616,000000,13.16,13.34,13.16,13.29,4436,0
+MPV.US,D,20230620,000000,13.22,13.28,13.13,13.13,10912,0
+MPV.US,D,20230621,000000,13.24,13.24,12.87,12.91,14536,0
+MPV.US,D,20230622,000000,12.91,13.1081,12.91,13.04,4384,0
+MPV.US,D,20230623,000000,13.02,13.03,12.892,13.03,6345,0
+MPV.US,D,20230626,000000,12.99,13.1599,12.915,13.105,12376,0
+MPV.US,D,20230627,000000,13.2,13.28,12.8789,13.1448,13986,0
+MPV.US,D,20230628,000000,12.9399,13.18,12.83,12.97,28626,0
+MPV.US,D,20230629,000000,12.96,13.11,12.8627,12.92,17016,0
+MPV.US,D,20230630,000000,12.95,12.9717,12.8405,12.91,4112,0
+MPV.US,D,20230703,000000,12.9,13,12.87,12.9056,22849,0
+MPV.US,D,20230705,000000,12.88,13,12.88,13,3946,0
+MPV.US,D,20230706,000000,12.91,12.92,12.88,12.9186,2000,0
+MPV.US,D,20230707,000000,12.9499,12.95,12.88,12.88,6585,0
+MPV.US,D,20230710,000000,12.9,12.9499,12.79,12.81,11597,0
+MPV.US,D,20230711,000000,12.86,13.11,12.81,13.04,13286,0
+MPV.US,D,20230712,000000,13.09,13.15,13.09,13.09,5998,0
+MPV.US,D,20230713,000000,13.11,13.23,13.01,13.045,6190,0
+MPV.US,D,20230714,000000,13.02,13.23,13.01,13.2,6954,0
+MPV.US,D,20230717,000000,13.1,13.2297,13.01,13.18,6563,0
+MPV.US,D,20230718,000000,13.17,13.28,13.12,13.22,5297,0
+MPV.US,D,20230719,000000,13.1,13.3399,13.1,13.13,24527,0
+MPV.US,D,20230720,000000,13.13,13.308,13.13,13.15,6682,0
+MPV.US,D,20230721,000000,13.16,13.235,13.15,13.15,1486,0
+MPV.US,D,20230724,000000,13.28,13.3253,13.16,13.23,17536,0
+MPV.US,D,20230725,000000,13.3,13.32,13.24,13.24,9020,0
+MPV.US,D,20230726,000000,13.24,13.33,13.24,13.24,22387,0
+MPV.US,D,20230727,000000,13.31,13.3351,13.21,13.21,18855,0
+MPV.US,D,20230728,000000,13.24,13.28,13.24,13.2759,19238,0
+MPV.US,D,20230731,000000,13.28,13.47,13.28,13.32,16590,0
+MPV.US,D,20230801,000000,13.4275,13.4275,13.21,13.21,30345,0
+MPV.US,D,20230802,000000,13.24,13.43,13.2101,13.39,10944,0
+MPV.US,D,20230803,000000,13.32,13.4589,13.22,13.22,5087,0
+MPV.US,D,20230804,000000,13.28,13.3389,13.21,13.23,8144,0
+MPV.US,D,20230807,000000,13.33,13.5,13.15,13.25,8743,0
+MPV.US,D,20230808,000000,13.21,13.34,13.19,13.19,8584,0
+MPV.US,D,20230809,000000,13.22,13.91,13.22,13.74,91049,0
+MPV.US,D,20230810,000000,13.64,13.99,13.6,13.91,74731,0
+MPV.US,D,20230811,000000,13.82,13.9,13.6467,13.71,11132,0
+MPV.US,D,20230814,000000,13.65,13.75,13.54,13.6,18547,0
+MPV.US,D,20230815,000000,13.61,13.61,13.5,13.55,6523,0
+MPV.US,D,20230816,000000,13.37,13.45,13.31,13.34,11488,0
+MPV.US,D,20230817,000000,13.4002,13.85,13.17,13.84,139258,0
+MPV.US,D,20230818,000000,13.775,13.8899,13.6488,13.81,25290,0
+MPV.US,D,20230821,000000,13.75,13.817,13.56,13.64,9155,0
+MPV.US,D,20230822,000000,13.6341,13.81,13.6341,13.75,9126,0
+MPV.US,D,20230823,000000,13.83,13.9477,13.5401,13.8,13053,0
+MPV.US,D,20230824,000000,14.05,14.05,13.81,13.95,18712,0
+MPV.US,D,20230825,000000,13.73,13.9163,13.52,13.57,11949,0
+MPV.US,D,20230828,000000,13.62,13.88,13.58,13.64,8653,0
+MPV.US,D,20230829,000000,13.67,13.874,13.5,13.56,13293,0
+MPV.US,D,20230830,000000,13.41,13.69,13.41,13.69,11768,0
+MPV.US,D,20230831,000000,13.63,13.83,13.49,13.615,9756,0
+MPV.US,D,20230901,000000,13.52,13.67,13.51,13.52,10378,0
+MPV.US,D,20230905,000000,13.57,13.7799,13.57,13.585,19586,0
+MPV.US,D,20230906,000000,13.69,13.69,13.536,13.58,30954,0
+MPV.US,D,20230907,000000,13.6,13.78,13.4601,13.78,12989,0
+MPV.US,D,20230908,000000,13.9,13.91,13.6,13.61,39823,0
+MPV.US,D,20230911,000000,13.7,14.065,13.7,13.83,80324,0
+MPV.US,D,20230912,000000,13.79,13.91,13.52,13.59,55622,0
+MPV.US,D,20230913,000000,13.61,13.7,13.45,13.48,13027,0
+MPV.US,D,20230914,000000,13.58,13.59,13.4126,13.45,8546,0
+MPV.US,D,20230915,000000,13.36,13.5704,13.3,13.32,20437,0
+MPV.US,D,20230918,000000,13.41,13.65,13.39,13.51,33627,0
+MPV.US,D,20230919,000000,13.5,13.64,13.38,13.575,31537,0
+MPV.US,D,20230920,000000,13.63,13.7291,13.5184,13.6771,16810,0
+MPV.US,D,20230921,000000,13.78,13.9,13.5,13.57,42738,0
+MPV.US,D,20230922,000000,13.62,13.8,13.48,13.6,31047,0
+MPV.US,D,20230925,000000,13.6,13.885,13.4301,13.55,31310,0
+MPV.US,D,20230926,000000,13.56,13.67,13.55,13.64,16132,0
+MPV.US,D,20230927,000000,13.63,13.75,13.2001,13.36,57614,0
+MPV.US,D,20230928,000000,13.4,13.5733,13.31,13.43,16995,0
+MPV.US,D,20230929,000000,13.605,13.605,13.43,13.43,12554,0
+MPV.US,D,20231002,000000,13.45,13.61,13.45,13.56,17786,0
+MPV.US,D,20231003,000000,13.505,13.69,13.35,13.39,18940,0
+MPV.US,D,20231004,000000,13.41,13.5099,13.38,13.44,11114,0
+MPV.US,D,20231005,000000,13.48,13.5161,13.3606,13.3606,11243,0
+MPV.US,D,20231006,000000,13.43,13.5399,13.35,13.37,14796,0
+MPV.US,D,20231009,000000,13.3,13.5192,13.28,13.28,12691,0
+MPV.US,D,20231010,000000,13.35,13.5299,13.27,13.3251,19857,0
+MPV.US,D,20231011,000000,13.31,13.57,13.2742,13.55,20912,0
+MPV.US,D,20231012,000000,13.45,13.58,13.4,13.4,15221,0
+MPV.US,D,20231013,000000,13.5,13.5,13.4,13.44,29902,0
+MPV.US,D,20231016,000000,13.4,13.79,13.4,13.79,21543,0
+MPV.US,D,20231017,000000,13.59,13.87,13.59,13.79,22715,0
+MPV.US,D,20231018,000000,13.75,13.85,13.61,13.75,19676,0
+MPV.US,D,20231019,000000,13.84,13.96,13.6196,13.96,15610,0
+MPV.US,D,20231020,000000,13.89,13.89,13.56,13.73,42386,0
+MPV.US,D,20231023,000000,13.73,13.85,13.54,13.58,22074,0
+MPV.US,D,20231024,000000,13.7,13.86,13.54,13.7,14172,0
+MPV.US,D,20231025,000000,13.59,13.84,13.58,13.58,8952,0
+MPV.US,D,20231026,000000,13.6595,13.7891,13.53,13.53,17458,0
+MPV.US,D,20231027,000000,13.63,13.8462,13.575,13.6734,16730,0
+MPV.US,D,20231030,000000,13.74,13.9,13.74,13.84,10844,0
+MPV.US,D,20231031,000000,13.95,14.175,13.753,14.1,37053,0
+MPV.US,D,20231101,000000,14.2,14.38,14.06,14.11,28008,0
+MPV.US,D,20231102,000000,14.28,14.38,13.3,13.56,145159,0
+MPV.US,D,20231103,000000,13.49,13.5322,13.16,13.16,28788,0
+MPV.US,D,20231106,000000,13.21,13.2742,12.92,12.92,34714,0
+MPV.US,D,20231107,000000,12.96,13.2199,12.8,13.05,26302,0
+MPV.US,D,20231108,000000,13.19,13.32,13.08,13.19,20383,0
+MPV.US,D,20231109,000000,13.27,13.51,13.06,13.16,11076,0
+MPV.US,D,20231110,000000,13.28,13.46,13.06,13.09,3417,0
+MPV.US,D,20231113,000000,13.09,13.345,13.01,13.15,18397,0
+MPV.US,D,20231114,000000,13.23,13.44,13.23,13.27,9311,0
+MPV.US,D,20231115,000000,13.46,13.83,13.34,13.7,41186,0
+MPV.US,D,20231116,000000,13.75,13.89,13.6,13.74,15824,0
+MPV.US,D,20231117,000000,13.94,14.13,13.6,13.89,53109,0
+MPV.US,D,20231120,000000,14.06,14.15,13.88,14.01,48213,0
+MPV.US,D,20231121,000000,14.05,14.15,13.59,13.91,22486,0
+MPV.US,D,20231122,000000,13.8,14.05,13.8,13.92,9501,0
+MPV.US,D,20231124,000000,14.06,14.095,13.8501,13.93,4565,0
+MPV.US,D,20231127,000000,13.71,14.11,13.6201,13.96,23055,0
+MPV.US,D,20231128,000000,14,14.2,13.9,14.1799,28325,0
+MPV.US,D,20231129,000000,14.22,14.47,14.16,14.4,25163,0
+MPV.US,D,20231130,000000,14.4,14.7499,14.35,14.73,15103,0
+MPV.US,D,20231201,000000,14.6,14.75,14.4,14.47,22800,0
+MPV.US,D,20231204,000000,14.49,14.5,14.03,14.33,14811,0
+MPV.US,D,20231205,000000,14.27,14.55,14.27,14.47,13353,0
+MPV.US,D,20231206,000000,14.49,14.6,14.4699,14.5901,8720,0
+MPV.US,D,20231207,000000,14.52,14.9703,14.4589,14.7101,12353,0
+MPV.US,D,20231208,000000,14.75,14.8374,14.62,14.7,13879,0
+MPV.US,D,20231211,000000,14.83,14.99,14.6,14.9,13877,0
+MPV.US,D,20231212,000000,14.81,14.98,14.53,14.54,26563,0
+MPV.US,D,20231213,000000,14.715,14.91,13.86,14.2,57191,0
+MPV.US,D,20231214,000000,14.2,14.5,13.9,14.08,57689,0
+MPV.US,D,20231215,000000,14.05,14.4161,13.9,14.24,32552,0
+MPV.US,D,20231218,000000,14.32,14.6193,14.1827,14.44,27370,0
+MPV.US,D,20231219,000000,14.33,14.714,14.33,14.48,14375,0
+MPV.US,D,20231220,000000,14.52,14.8612,14.52,14.68,29090,0
+MPV.US,D,20231221,000000,14.7,14.77,14.68,14.681,3453,0
+MPV.US,D,20231222,000000,14.68,14.89,14.56,14.72,13268,0
+MPV.US,D,20231226,000000,14.79,15.05,14.7,15.03,35907,0
+MPV.US,D,20231227,000000,15.02,15.29,14.97,15.265,27959,0
+MPV.US,D,20231228,000000,14.96,15.24,14.85,15.18,23584,0
+MPV.US,D,20231229,000000,15.23,15.865,15.06,15.6,54137,0
+MPV.US,D,20240102,000000,15.5,15.5082,15.0401,15.21,18646,0
+MPV.US,D,20240103,000000,15.12,15.1862,14.76,15.11,47992,0
+MPV.US,D,20240104,000000,15.03,15.2,15.03,15.18,18343,0
+MPV.US,D,20240105,000000,15.08,15.47,15.08,15.36,5134,0
+MPV.US,D,20240108,000000,15.44,15.44,15.1,15.15,19478,0
+MPV.US,D,20240109,000000,15.1,15.1,14.91,15.06,11225,0
+MPV.US,D,20240110,000000,15.1,15.1,14.93,15.09,16123,0
+MPV.US,D,20240111,000000,15,15.3,14.96,15.19,18249,0
+MPV.US,D,20240112,000000,15.12,15.38,15.12,15.35,8480,0
+MPV.US,D,20240116,000000,15.3,15.47,15.3,15.38,21361,0
+MPV.US,D,20240117,000000,15.45,15.73,15.2814,15.58,52389,0
+MPV.US,D,20240118,000000,15.62,15.81,15.51,15.73,24866,0
+MPV.US,D,20240119,000000,15.86,15.92,15.52,15.77,49605,0
+MPV.US,D,20240122,000000,15.79,15.9299,15.53,15.68,30412,0
+MPV.US,D,20240123,000000,15.59,15.88,15.59,15.79,45390,0
+MPV.US,D,20240124,000000,15.76,16.06,15.66,15.93,73436,0
+MPV.US,D,20240125,000000,15.8365,15.85,15.55,15.76,17592,0
+MPV.US,D,20240126,000000,15.64,15.8599,15.5873,15.61,11897,0
+MPV.US,D,20240129,000000,15.6,15.6505,15.3801,15.54,30713,0
+MPV.US,D,20240130,000000,15.5,15.68,15.22,15.25,25744,0
+MPV.US,D,20240131,000000,15.36,15.48,15.05,15.21,15782,0
+MPV.US,D,20240201,000000,15.3,15.49,15.3,15.33,9582,0
+MPV.US,D,20240202,000000,15.38,15.49,15.2917,15.39,12771,0
+MPV.US,D,20240205,000000,15.38,15.38,15.03,15.3792,19058,0
+MPV.US,D,20240206,000000,15.52,15.68,15.4,15.62,24597,0
+MPV.US,D,20240207,000000,15.69,15.77,15.6,15.67,17439,0
+MPV.US,D,20240208,000000,15.67,15.7844,15.33,15.37,20901,0
+MPV.US,D,20240209,000000,15.57,15.6717,15.325,15.49,14929,0
+MPV.US,D,20240212,000000,15.5,15.5,15.12,15.155,22685,0
+MPV.US,D,20240213,000000,15.21,15.42,15.18,15.3,13749,0
+MPV.US,D,20240214,000000,15.3,15.36,15.16,15.36,13102,0
+MPV.US,D,20240215,000000,15.43,15.5,15.2603,15.4693,14396,0
+MPV.US,D,20240216,000000,15.45,15.5,15.175,15.28,8964,0
+MPV.US,D,20240220,000000,15.39,15.4061,15.155,15.155,12707,0
+MPV.US,D,20240221,000000,15.15,15.5,15.1,15.35,10968,0
+MPV.US,D,20240222,000000,15.45,15.6,15.4001,15.45,18734,0
+MPV.US,D,20240223,000000,15.6,15.68,15.39,15.57,29014,0
+MPV.US,D,20240226,000000,15.51,15.93,15.51,15.71,53204,0
+MPV.US,D,20240227,000000,15.52,15.8699,15.52,15.6696,29407,0
+MPV.US,D,20240228,000000,15.73,15.92,15.32,15.35,37563,0
+MPV.US,D,20240229,000000,15.36,15.76,15.23,15.3,20063,0
+MPV.US,D,20240301,000000,15.29,15.7325,15.28,15.56,30908,0
+MPV.US,D,20240304,000000,15.78,15.91,15.62,15.68,62379,0
+MPV.US,D,20240305,000000,15.71,15.89,15.56,15.83,29059,0
+MPV.US,D,20240306,000000,15.81,16.18,15.6,15.98,44312,0
+MPV.US,D,20240307,000000,16,16.13,15.92,15.95,30436,0
+MPV.US,D,20240308,000000,15.88,16.12,15.86,16.03,25349,0
+MPV.US,D,20240311,000000,16.11,16.15,15.97,16.12,29922,0
+MPV.US,D,20240312,000000,16.03,16.12,15.88,16.12,13158,0
+MPV.US,D,20240313,000000,16.1,16.16,15.91,16.08,12941,0
+MPV.US,D,20240314,000000,16.14,16.27,16.0289,16.1508,24869,0
+MPV.US,D,20240315,000000,16.16,16.42,15.95,16.18,55490,0
+MPV.US,D,20240318,000000,16.22,16.42,16.03,16.2,18185,0
+MPV.US,D,20240319,000000,16.09,16.26,16.046,16.17,17901,0
+MPV.US,D,20240320,000000,16.14,16.39,16.04,16.25,14440,0
+MPV.US,D,20240321,000000,16.25,16.387,16.1801,16.26,14017,0
+MPV.US,D,20240322,000000,16.14,16.3675,16.02,16.06,27244,0
+MPV.US,D,20240325,000000,16.06,16.25,15.93,15.99,12322,0
+MPV.US,D,20240326,000000,15.92,16.1,15.92,16.01,13451,0
+MPV.US,D,20240327,000000,15.97,16.28,15.97,16.25,30183,0
+MPV.US,D,20240328,000000,16.25,16.29,16.0901,16.12,27030,0
+MPV.US,D,20240401,000000,16.26,16.35,16.01,16.07,18606,0
+MPV.US,D,20240402,000000,15.94,16.18,15.93,16.04,11225,0
+MPV.US,D,20240403,000000,16.12,16.19,16.04,16.05,9715,0
+MPV.US,D,20240404,000000,16.18,16.18,15.9,15.9,12590,0
+MPV.US,D,20240405,000000,15.85,16.14,15.78,15.825,19187,0
+MPV.US,D,20240408,000000,15.83,15.9899,15.6701,15.71,12811,0
+MPV.US,D,20240409,000000,15.86,15.86,15.52,15.56,10560,0
+MPV.US,D,20240410,000000,15.46,15.65,15.36,15.53,20038,0
+MPV.US,D,20240411,000000,15.56,15.825,15.45,15.65,20312,0
+MPV.US,D,20240412,000000,15.72,15.79,15.62,15.66,9371,0
+MPV.US,D,20240415,000000,15.8,15.8684,15.5,15.5,23933,0
+MPV.US,D,20240416,000000,15.59,15.7893,15.5,15.55,12201,0
+MPV.US,D,20240417,000000,15.55,15.8,15.47,15.47,9419,0
+MPV.US,D,20240418,000000,15.43,15.67,15.4,15.46,10521,0
+MPV.US,D,20240419,000000,15.5,15.5,15.41,15.4404,7505,0
+MPV.US,D,20240422,000000,15.45,15.5,15.33,15.42,15587,0
+MPV.US,D,20240423,000000,15.34,15.61,15.34,15.43,17114,0
+MPV.US,D,20240424,000000,15.4,15.68,15.4,15.5,12998,0
+MPV.US,D,20240425,000000,15.5,15.5,15.3,15.41,9504,0
+MPV.US,D,20240426,000000,15.43,15.86,15.43,15.65,27485,0
+MPV.US,D,20240429,000000,15.7,16,15.6622,15.7,17768,0
+MPV.US,D,20240430,000000,15.7118,15.9275,15.7,15.8,8715,0
+MPV.US,D,20240501,000000,15.9,15.9,15.2,15.4,101689,0
+MPV.US,D,20240502,000000,15.47,15.94,15.34,15.575,27955,0
+MPV.US,D,20240503,000000,15.64,15.69,15.52,15.66,7776,0
+MPV.US,D,20240506,000000,15.52,15.8299,15.38,15.47,40261,0
+MPV.US,D,20240507,000000,15.52,15.6999,15.47,15.55,11531,0
+MPV.US,D,20240508,000000,15.44,15.5544,15.4333,15.47,5538,0
+MPV.US,D,20240509,000000,15.35,15.6169,15.245,15.33,19859,0
+MPV.US,D,20240510,000000,15.34,15.39,15.28,15.38,11762,0
+MPV.US,D,20240513,000000,15.32,15.5,15.32,15.375,7049,0
+MPV.US,D,20240514,000000,15.45,15.8,15.3881,15.4,32213,0
+MPV.US,D,20240515,000000,15.46,15.79,15.3701,15.52,38450,0
+MPV.US,D,20240516,000000,15.51,15.57,15.37,15.45,17553,0
+MPV.US,D,20240517,000000,15.65,15.87,15.54,15.55,15283,0
+MPV.US,D,20240520,000000,15.6,15.8299,15.6,15.6,5167,0
+MPV.US,D,20240521,000000,15.72,15.894,15.65,15.75,19316,0
+MPV.US,D,20240522,000000,15.78,15.99,15.7326,15.9799,7225,0
+MPV.US,D,20240523,000000,16.08,16.13,16.01,16.09,12963,0
+MPV.US,D,20240524,000000,16.005,16.05,15.93,16.02,8813,0
+MPV.US,D,20240528,000000,16.1,16.1,15.9301,15.9744,14217,0
+MPV.US,D,20240529,000000,15.966,16.0821,15.93,15.965,14702,0
+MPV.US,D,20240530,000000,16,16.0434,15.68,15.8977,30139,0
+MPV.US,D,20240531,000000,15.65,15.7685,15.2635,15.33,30141,0
+MPV.US,D,20240603,000000,15.44,15.7,15.2401,15.31,24125,0
+MPV.US,D,20240604,000000,15.28,15.6999,15.28,15.4,20224,0
+MPV.US,D,20240605,000000,15.5,15.64,15.4,15.48,18752,0
+MPV.US,D,20240606,000000,15.44,15.5485,15.35,15.39,6685,0
+MPV.US,D,20240607,000000,15.51,15.76,15.51,15.67,28138,0
+MPV.US,D,20240610,000000,15.58,15.7531,15.2601,15.6705,6665,0
+MPV.US,D,20240611,000000,15.715,15.76,15.7007,15.71,3558,0
+MPV.US,D,20240612,000000,15.745,15.8,15.74,15.74,5089,0
+MPV.US,D,20240613,000000,15.99,16.39,15.8,16.37,33147,0
+MPV.US,D,20240614,000000,16.8,16.8,16.29,16.29,47760,0
+MPV.US,D,20240617,000000,16.37,16.4,15.82,16.07,20012,0
+MPV.US,D,20240618,000000,16.19,16.55,16.08,16.26,20292,0
+MPV.US,D,20240620,000000,16.35,16.6,16.35,16.46,6589,0
+MPV.US,D,20240621,000000,16.35,16.45,16.225,16.42,13412,0
+MPV.US,D,20240624,000000,16.5,16.5,16.2,16.2,5783,0
+MPV.US,D,20240625,000000,16.1,16.6184,16.03,16.03,8085,0
+MPV.US,D,20240626,000000,16.165,16.32,16.165,16.3199,9312,0
+MPV.US,D,20240627,000000,16.2815,16.6159,16.2815,16.5,6133,0
+MPV.US,D,20240628,000000,16.7374,16.7374,16.45,16.5192,12102,0
+MPV.US,D,20240701,000000,16.54,16.7708,16.44,16.55,13510,0
+MPV.US,D,20240702,000000,16.44,16.55,16.1802,16.35,6765,0
+MPV.US,D,20240703,000000,16.22,16.3952,16.22,16.348,3262,0
+MPV.US,D,20240705,000000,16.4,16.72,16.3473,16.49,19861,0
+MPV.US,D,20240708,000000,16.34,16.72,16.34,16.5,11445,0
+MPV.US,D,20240709,000000,16.42,16.556,16.42,16.53,9070,0
+MPV.US,D,20240710,000000,16.5,16.97,16.5,16.95,30652,0
+MPV.US,D,20240711,000000,16.84,16.95,16.6931,16.6931,9893,0
+MPV.US,D,20240712,000000,16.59,16.82,16.59,16.8,6190,0
+MPV.US,D,20240715,000000,16.92,16.92,16.5001,16.59,10025,0
+MPV.US,D,20240716,000000,16.52,16.6444,16.435,16.435,6573,0
+MPV.US,D,20240717,000000,16.35,16.83,16.34,16.4201,5942,0
+MPV.US,D,20240718,000000,16.41,16.55,16.2,16.3,12348,0
+MPV.US,D,20240719,000000,16.22,16.5,16.16,16.375,6374,0
+MPV.US,D,20240722,000000,16.52,16.6,16.2,16.3344,16698,0
+MPV.US,D,20240723,000000,16.55,16.58,16.3,16.45,8948,0
+MPV.US,D,20240724,000000,16.4999,16.4999,16.32,16.4,4803,0
+MPV.US,D,20240725,000000,16.4,16.7238,16.33,16.33,11416,0
+MPV.US,D,20240726,000000,16.3,16.3,16.22,16.26,6449,0
+MPV.US,D,20240729,000000,16.32,16.35,16.13,16.24,19623,0
+MPV.US,D,20240730,000000,16.21,16.25,16.15,16.2013,7341,0
+MPV.US,D,20240731,000000,16.19,16.42,16.145,16.2,17828,0
+MPV.US,D,20240801,000000,16.23,16.39,16.2,16.2574,10548,0
+MPV.US,D,20240802,000000,16.2,16.3974,15.51,15.57,13805,0
+MPV.US,D,20240805,000000,15.5,16.48,15.2,15.97,55468,0
+MPV.US,D,20240806,000000,16.14,16.14,15.8,16.07,15387,0
+MPV.US,D,20240807,000000,15.91,16.21,15.73,15.77,11412,0
+MPV.US,D,20240808,000000,16.07,16.07,15.5,15.63,18061,0
+MPV.US,D,20240809,000000,15.61,16.06,15.29,15.38,14439,0
+MPV.US,D,20240812,000000,15.32,15.3702,15.1601,15.2,25487,0
+MPV.US,D,20240813,000000,15.15,15.46,15.15,15.4061,13937,0
+MPV.US,D,20240814,000000,15.46,15.58,15.46,15.57,14415,0
+MPV.US,D,20240815,000000,15.59,15.79,15.295,15.66,22865,0
+MPV.US,D,20240816,000000,15.67,16.1,15.66,15.66,27686,0
+MPV.US,D,20240819,000000,15.92,16.1,15.7,15.81,38783,0
+MPV.US,D,20240820,000000,15.72,16.12,15.72,15.94,35811,0
+MPV.US,D,20240821,000000,15.78,16,15.78,15.99,21575,0
+MPV.US,D,20240822,000000,15.97,16.055,15.97,15.97,12239,0
+MPV.US,D,20240823,000000,16.08,16.08,15.95,16.01,45344,0
+MPV.US,D,20240826,000000,15.85,16.12,15.82,15.94,34966,0
+MPV.US,D,20240827,000000,15.91,15.99,15.72,15.72,27455,0
+MPV.US,D,20240828,000000,15.82,15.9699,15.73,15.92,15401,0
+MPV.US,D,20240829,000000,15.82,16.29,15.82,16.0304,25840,0
+MPV.US,D,20240830,000000,16,16.4199,15.88,16.1,89694,0
+MPV.US,D,20240903,000000,16.18,16.18,15.96,16.1,33251,0
+MPV.US,D,20240904,000000,15.97,16.39,15.96,16.245,31533,0
+MPV.US,D,20240905,000000,16.29,16.3399,16.12,16.28,8362,0
+MPV.US,D,20240906,000000,16.3,16.3,15.88,16.06,46270,0
+MPV.US,D,20240909,000000,16,16.22,16,16.1,13427,0
+MPV.US,D,20240910,000000,16.15,16.38,16.0504,16.26,10540,0
+MPV.US,D,20240911,000000,16.25,16.3499,16.1,16.23,16565,0
+MPV.US,D,20240912,000000,16.46,16.59,16.34,16.5,41080,0
+MPV.US,D,20240913,000000,16.6,16.6,16.37,16.528,46794,0
+MPV.US,D,20240916,000000,16.63,16.791,16.49,16.715,17009,0
+MPV.US,D,20240917,000000,16.86,16.95,16.7,16.7755,23046,0
+MPV.US,D,20240918,000000,16.75,16.79,16.729,16.76,11258,0
+MPV.US,D,20240919,000000,16.75,16.87,16.609,16.87,10944,0
+MPV.US,D,20240920,000000,16.72,16.87,16.6,16.67,13592,0
+MPV.US,D,20240923,000000,16.75,16.75,16.36,16.55,21210,0
+MPV.US,D,20240924,000000,16.49,16.65,16.45,16.6438,12671,0
+MPV.US,D,20240925,000000,16.65,16.95,16.54,16.9499,9143,0
+MPV.US,D,20240926,000000,16.8602,16.97,16.78,16.8,6590,0
+MPV.US,D,20240927,000000,16.885,16.96,16.82,16.82,3662,0
+MPV.US,D,20240930,000000,16.76,16.9822,16.7598,16.94,13317,0
+MPV.US,D,20241001,000000,17,17,16.8174,16.92,9368,0
+MPV.US,D,20241002,000000,17,17.1,16.9101,16.93,9811,0
+MPV.US,D,20241003,000000,16.98,17.0999,16.809,17.015,6245,0
+MPV.US,D,20241004,000000,17.1,17.1,16.87,17,11103,0
+MPV.US,D,20241007,000000,17,17.34,16.91,17.06,43562,0
+MPV.US,D,20241008,000000,17,17.1399,16.82,16.9,13464,0
+MPV.US,D,20241009,000000,16.82,17.245,16.82,17,16170,0
+MPV.US,D,20241010,000000,17.015,17.115,17,17.01,5871,0
+MPV.US,D,20241011,000000,17.11,17.3,16.82,16.91,20314,0
+MPV.US,D,20241014,000000,17.11,17.29,16.9301,17.08,14146,0
+MPV.US,D,20241015,000000,16.94,17.3,16.7212,17.28,14669,0
+MPV.US,D,20241016,000000,17.21,17.2889,17.1103,17.23,9891,0
+MPV.US,D,20241017,000000,17.1,17.28,17.1,17.185,20982,0
+MPV.US,D,20241018,000000,17.19,17.28,17.14,17.24,9012,0
+MPV.US,D,20241021,000000,17.12,17.28,17.12,17.162877,6978,0
+MPV.US,D,20241022,000000,17.1,17.34,17.1,17.21,25512,0
+MPV.US,D,20241023,000000,17.14,17.329,17.12,17.235,5450,0
+MPV.US,D,20241024,000000,17.12,17.21,17.12,17.155,13193,0
+MPV.US,D,20241025,000000,17.1,17.395,17.1,17.33,9858,0
+MPV.US,D,20241028,000000,17.37,17.41,17.265,17.315,9893,0
+MPV.US,D,20241029,000000,17.27,17.3904,17.165,17.2382,13114,0
+MPV.US,D,20241030,000000,17.3009,17.41,17.188,17.34,14253,0
+MPV.US,D,20241031,000000,17.23,17.3558,17.12,17.15,17691,0
+MPV.US,D,20241101,000000,17.26,17.66,17.2,17.25,28909,0
+MPV.US,D,20241104,000000,17.1,17.1317,16.74,16.9,37263,0
+MPV.US,D,20241105,000000,16.83,16.86,16.68,16.74,12088,0
+MPV.US,D,20241106,000000,16.63,16.8695,16.63,16.7412,24106,0
+MPV.US,D,20241107,000000,16.79,16.79,16.57,16.65,20633,0
+MPV.US,D,20241108,000000,16.6,16.6161,16.5085,16.5425,11529,0
+MPV.US,D,20241111,000000,16.5,16.55,16.4501,16.49,9852,0
+MPV.US,D,20241112,000000,16.47,16.47,16.2401,16.35,8312,0
+MPV.US,D,20241113,000000,16.4012,16.42,16.2,16.3,22663,0
+MPV.US,D,20241114,000000,16.345,16.595,16.3415,16.58,60865,0
+MPV.US,D,20241115,000000,16.97,16.97,16.589,16.81,44380,0
+MPV.US,D,20241118,000000,16.72,16.73,16.5157,16.58,27426,0
+MPV.US,D,20241119,000000,16.6,16.6099,16.3,16.37,23115,0
+MPV.US,D,20241120,000000,16.3301,16.35,16.2305,16.29,17782,0
+MPV.US,D,20241121,000000,16.29,16.4,16.16,16.33,37742,0
+MPV.US,D,20241122,000000,16.38,16.46,16.3,16.43,30349,0
+MPV.US,D,20241125,000000,16.47,16.53,16.47,16.48,15287,0
+MPV.US,D,20241126,000000,16.491,16.77,16.47,16.77,17862,0
+MPV.US,D,20241127,000000,16.71,16.9,16.58,16.69,17066,0
+MPV.US,D,20241129,000000,16.83,16.83,16.551,16.7,2903,0
+MPV.US,D,20241202,000000,16.745,16.755,16.53,16.75,18926,0
+MPV.US,D,20241203,000000,16.73,16.93,16.635,16.83,30323,0
+MPV.US,D,20241204,000000,16.9,16.99,16.77,16.89,28903,0
+MPV.US,D,20241205,000000,16.695,16.97,16.675,16.91,18022,0
+MPV.US,D,20241206,000000,16.9528,17,16.91,16.95,8091,0
+MPV.US,D,20241209,000000,16.98,17.09,16.9201,17.04,18093,0
+MPV.US,D,20241210,000000,17,17.2,17,17.09,30508,0
+MPV.US,D,20241211,000000,17.1,17.1448,17.0159,17.13,17610,0
+MPV.US,D,20241212,000000,17.0905,17.15,17.05,17.12,8858,0
+MPV.US,D,20241213,000000,17.12,17.2192,17.07,17.15,20768,0
+MPV.US,D,20241216,000000,17.06,17.14,17.06,17.14,20825,0
+MPV.US,D,20241217,000000,17.09,17.14,17.0502,17.12,24111,0
+MPV.US,D,20241218,000000,17.1199,17.2099,17.0601,17.1261,12582,0
+MPV.US,D,20241219,000000,17.11,17.22,17.0458,17.07,39425,0
+MPV.US,D,20241220,000000,17.1514,17.99,17,17.2085,90447,0
+MPV.US,D,20241223,000000,17.2,17.4,16.9,17.37,103562,0
+MPV.US,D,20241224,000000,17.25,17.47,17.12,17.29,38794,0
+MPV.US,D,20241226,000000,17.18,17.2,17.09,17.165,18497,0
+MPV.US,D,20241227,000000,17.0353,17.36,17.0353,17.36,73089,0
+MPV.US,D,20241230,000000,17.236,17.34,16.82,16.98,77461,0
+MPV.US,D,20241231,000000,17.1138,17.16,16.9,17.09,23555,0
+MPV.US,D,20250102,000000,17.052,17.38,16.99,17.11,34631,0
+MPV.US,D,20250103,000000,17.145,17.3199,16.9001,17.03,22243,0
+MPV.US,D,20250106,000000,17.195,17.31,16.9,17.04,19048,0
+MPV.US,D,20250107,000000,17.06,17.1,16.9113,17.02,19146,0
+MPV.US,D,20250108,000000,17.0208,17.0999,16.66,16.79,31624,0
+MPV.US,D,20250110,000000,16.6249,16.98,16.5077,16.61,28456,0
+MPV.US,D,20250113,000000,16.8468,16.97,16.56,16.66,28573,0
+MPV.US,D,20250114,000000,16.5033,16.65,16.3164,16.35,34164,0
+MPV.US,D,20250115,000000,16.57,16.5732,16.3,16.42,38175,0
+MPV.US,D,20250116,000000,16.59,17.1,16.49,17.1,35371,0
+MPV.US,D,20250117,000000,17.22,17.562,17.03,17.5,50810,0
+MPV.US,D,20250121,000000,17.1958,17.1958,16.385,16.52,110751,0
+MPV.US,D,20250122,000000,16.52,16.54,15.89,16.19,96185,0
+MPV.US,D,20250123,000000,16.115,16.23,16.05,16.18,33280,0
+MPV.US,D,20250124,000000,16.105,16.3395,16.07,16.25,32767,0
+MPV.US,D,20250127,000000,16.16,16.18,15.97,15.97,26884,0
+MPV.US,D,20250128,000000,16.15,16.16,15.9421,16.16,32012,0
+MPV.US,D,20250129,000000,16.16,16.2835,16.0501,16.15,27102,0
+MPV.US,D,20250130,000000,16.4,16.4,16.16,16.22,9629,0
+MPV.US,D,20250131,000000,16.44,16.44,16.17,16.1909,13592,0
+MPV.US,D,20250203,000000,16.145,17.2,16,16.85,172281,0
+MPV.US,D,20250204,000000,16.75,16.98,16.68,16.88,20968,0
+MPV.US,D,20250205,000000,16.8001,17.06,16.8001,16.92,24002,0
+MPV.US,D,20250206,000000,16.98,17.015,16.85,16.98,21274,0
+MPV.US,D,20250207,000000,16.8435,17,16.83,16.9,15883,0
+MPV.US,D,20250210,000000,16.98,17.16,16.8757,17.06,25487,0
+MPV.US,D,20250211,000000,17.1,17.19,16.95,17.18,15257,0
+MPV.US,D,20250212,000000,17.01,17.19,16.985,17.15,18622,0
+MPV.US,D,20250213,000000,17.14,17.26,17.06,17.22,32014,0
+MPV.US,D,20250214,000000,17.125,17.57,17.033,17.36,69750,0
+MPV.US,D,20250218,000000,17.4599,17.4599,17.0601,17.23,30333,0
+MPV.US,D,20250219,000000,17.25,17.45,17.0863,17.34,32579,0
+MPV.US,D,20250220,000000,17.2628,17.77,17.17,17.63,34819,0
+MPV.US,D,20250221,000000,17.4113,17.58,16.9,16.9,33809,0
+MPV.US,D,20250224,000000,17.3167,17.3167,16.4143,16.52,51450,0
+MPV.US,D,20250225,000000,16.71,16.71,16.11,16.22,47466,0
+MPV.US,D,20250226,000000,16.25,16.3,16.07,16.14,56671,0
+MPV.US,D,20250227,000000,16.41,16.41,16.03,16.08,31080,0
+MPV.US,D,20250228,000000,16.29,16.29,16.08,16.1,15133,0
+MPV.US,D,20250303,000000,16.33,16.33,16.01,16.1,29251,0
+MPV.US,D,20250304,000000,16.1899,16.23,15.97,16.075,20728,0
+MPV.US,D,20250305,000000,16.1812,16.1999,15.75,15.8,43282,0
+MPV.US,D,20250306,000000,15.85,15.86,15.57,15.6,45075,0
+MPV.US,D,20250307,000000,15.71,15.71,15.37,15.41,50480,0
+MPV.US,D,20250310,000000,15.4,15.44,15.32,15.32,30335,0
+MPV.US,D,20250311,000000,15.49,15.5453,15.16,15.2,32817,0
+MPV.US,D,20250312,000000,15.2,15.65,15.2,15.64,54166,0
+MPV.US,D,20250313,000000,15.65,15.8152,15.432,15.432,17123,0
+MPV.US,D,20250314,000000,15.47,15.58,15.3836,15.51,19003,0
+MPV.US,D,20250317,000000,15.4,15.5999,15.22,15.5999,44722,0
+MPV.US,D,20250318,000000,15.6,15.6315,15.4052,15.6,16695,0
+MPV.US,D,20250319,000000,15.7274,15.81,15.5271,15.74,19244,0
+MPV.US,D,20250320,000000,15.695,15.82,15.695,15.82,29740,0
+MPV.US,D,20250321,000000,15.82,16.045,15.7659,16.0373,29338,0
+MPV.US,D,20250324,000000,16.33,16.33,15.9,16.08,18661,0
+MPV.US,D,20250325,000000,16.12,16.2678,15.89,16.18,14919,0
+MPV.US,D,20250326,000000,16.17,16.59,16.1,16.59,38322,0
+MPV.US,D,20250327,000000,16.42,17.1867,16.42,17.09,50728,0
+MPV.US,D,20250328,000000,16.7348,17.58,16.6434,17.35,59057,0
+MPV.US,D,20250331,000000,17.35,17.91,17.05,17.63,236098,0
+MPV.US,D,20250401,000000,17.5,17.61,16.65,16.88,58509,0
+MPV.US,D,20250402,000000,16.74,17.07,16.57,16.97,20069,0
+MPV.US,D,20250403,000000,16.705,16.94,16.5,16.75,35567,0
+MPV.US,D,20250404,000000,16.58,16.99,16.25,16.35,33592,0
+MPV.US,D,20250407,000000,15.81,16.6199,15.76,16.09,38692,0
+MPV.US,D,20250408,000000,16.882,16.8827,16.06,16.18,32052,0
+MPV.US,D,20250409,000000,16.03,16.335,15.82,15.85,33823,0
+MPV.US,D,20250410,000000,16.12,16.1876,15.7601,15.93,17854,0
+MPV.US,D,20250411,000000,15.82,16.44,15.8,16.15,41592,0
+MPV.US,D,20250414,000000,16.2,17.09,16.15,16.76,16396,0
+MPV.US,D,20250415,000000,17.0634,17.1907,16.865,17.1,12520,0
+MPV.US,D,20250416,000000,16.975,17.3599,16.835626,17.3,35224,0
+MPV.US,D,20250417,000000,17.08,17.52,17.07,17.52,13560,0
+MPV.US,D,20250421,000000,17.3,17.44,16.7848,17.3,31808,0
+MPV.US,D,20250422,000000,17.4099,17.4099,17,17.17,16825,0
+MPV.US,D,20250423,000000,17.38,17.38,16.87,17.06,11044,0
+MPV.US,D,20250424,000000,17.082,17.335,17.05,17.14,19706,0
+MPV.US,D,20250425,000000,17.3,17.3338,17.17,17.2,15591,0
+MPV.US,D,20250428,000000,17.13,17.2692,17.02,17.02,13362,0
+MPV.US,D,20250429,000000,17.038,17.13,16.73,16.75,15971,0
+MPV.US,D,20250430,000000,16.52,17.14,16.52,17.05,24797,0
+MPV.US,D,20250501,000000,17.0211,17.27,17.01,17.105,25228,0
+MPV.US,D,20250502,000000,17.182,17.2,17.0001,17.1,6345,0
+MPV.US,D,20250505,000000,17,17.25,17,17.1825,19096,0
+MPV.US,D,20250506,000000,17.25,17.45,17.18,17.2,24683,0
+MPV.US,D,20250507,000000,17.4209,17.43,17.09,17.22,21194,0
+MPV.US,D,20250508,000000,17.1418,17.24,17.09,17.15,12704,0
+MPV.US,D,20250509,000000,17.23,17.41,17.1625,17.21,13972,0
+MPV.US,D,20250512,000000,17.255,17.34,16.97,16.97,18690,0
+MPV.US,D,20250513,000000,17.0977,17.3438,17.02,17.28,26785,0
+MPV.US,D,20250514,000000,17.35,17.47,17.21,17.27,31802,0
+MPV.US,D,20250515,000000,17.3899,17.39,17.21,17.24,13538,0
+MPV.US,D,20250516,000000,17.3205,17.3894,17.09,17.25,23643,0
+MPV.US,D,20250519,000000,17.36,17.38,17.052,17.31,10631,0
+MPV.US,D,20250520,000000,17.15,17.3699,17.15,17.26,36742,0
+MPV.US,D,20250521,000000,17.26,17.39,17.17,17.26,21453,0
+MPV.US,D,20250522,000000,17.3,17.37,17.2,17.27,9565,0
+MPV.US,D,20250523,000000,17.31,17.81,17.27,17.62,48193,0
+MPV.US,D,20250527,000000,17.6371,17.88,17.5,17.85,22158,0
+MPV.US,D,20250528,000000,17.85,18.05,17.79,18.01,21380,0
+MPV.US,D,20250529,000000,18.08,18.13,17.88,17.94,34665,0
+MPV.US,D,20250530,000000,17.9331,17.9331,17.61,17.61,35799,0
+MPV.US,D,20250602,000000,17.44,17.79,17.14,17.58,40039,0
+MPV.US,D,20250603,000000,17.68,17.7795,17.35,17.49,20225,0
+MPV.US,D,20250604,000000,17.89,17.89,17.2973,17.61,16195,0
+MPV.US,D,20250605,000000,17.81,17.92,17.65,17.85,18622,0
+MPV.US,D,20250606,000000,17.84,17.95,17.73,17.865,9577,0
+MPV.US,D,20250609,000000,17.89,18.01,17.73,17.81,14996,0
+MPV.US,D,20250610,000000,17.91,17.92,17.69,17.82,13440,0
+MPV.US,D,20250611,000000,18.02,18.02,17.75,17.9,9197,0
+MPV.US,D,20250612,000000,17.95,19.58,17.92,19.08,84581,0
+MPV.US,D,20250613,000000,19.4026,19.52,18.8178,18.93,50185,0
+MPV.US,D,20250616,000000,19.09,19.31,18.47,18.93,37450,0
+MPV.US,D,20250617,000000,19.32,19.32,18.55,18.91,24205,0
+MPV.US,D,20250618,000000,19,19,18.55,18.91,16894,0
+MPV.US,D,20250620,000000,19.17,19.57,18.9601,19.25,49781,0
+MPV.US,D,20250623,000000,19.28,19.3927,19.2,19.27,12274,0
+MPV.US,D,20250624,000000,19.4852,19.61,19.365,19.43,21030,0
+MPV.US,D,20250625,000000,19.47,19.53,18.8258,19.15,24474,0
+MPV.US,D,20250626,000000,19.15,20.17,19.01,19.7,51556,0
+MPV.US,D,20250627,000000,19.51,19.8423,19.4013,19.62,18532,0
+MPV.US,D,20250630,000000,19.9,20.35,19.65,20.11,29902,0
+MPV.US,D,20250701,000000,19.9929,20.13,19.82,19.94,17748,0
+MPV.US,D,20250702,000000,20.0729,20.35,19.9925,20.3365,13845,0
+MPV.US,D,20250703,000000,20.18,20.33,19.31,19.72,31241,0
+MPV.US,D,20250707,000000,20.15,20.15,19.47,19.72,17831,0
+MPV.US,D,20250708,000000,19.7,19.8399,19.582,19.61,10485,0
+MPV.US,D,20250709,000000,19.8,19.84,19.54,19.62,13746,0
+MPV.US,D,20250710,000000,19.471,19.6,19.3256,19.38,13886,0
+MPV.US,D,20250711,000000,19.4,19.96,19.4,19.67,23966,0
+MPV.US,D,20250714,000000,19.9407,19.9407,19.75,19.86,9078,0
+MPV.US,D,20250715,000000,19.87,19.87,19.41,19.58,9408,0
+MPV.US,D,20250716,000000,19.8747,19.8747,19.31,19.4,9355,0
+MPV.US,D,20250717,000000,19.42,19.75,19.42,19.5,14673,0
+MPV.US,D,20250718,000000,19.4607,19.76,19.25,19.45,8414,0
+MPV.US,D,20250721,000000,19.38,19.38,19.05,19.11,25829,0
+MPV.US,D,20250722,000000,19.39,19.39,18.9,19.02,13269,0
+MPV.US,D,20250723,000000,19.02,19.0657,18.98,18.98,10279,0
+MPV.US,D,20250724,000000,19.09,19.32,18.85,18.9,12519,0
+MPV.US,D,20250725,000000,19.1023,19.1023,18.81,18.89,9205,0
+MPV.US,D,20250728,000000,18.92,19.3465,18.91,18.93,8604,0
+MPV.US,D,20250729,000000,18.965,19.23,18.6706,18.81,16977,0
+MPV.US,D,20250730,000000,18.7539,19.16,18.48,18.94,9397,0
+MPV.US,D,20250731,000000,18.94,19.02,18.72,18.93,16270,0
+MPV.US,D,20250801,000000,18.92,19.3999,18.92,19.05,12866,0
+MPV.US,D,20250804,000000,19.205,19.34,18.853688,18.853688,14045,0
+MPV.US,D,20250805,000000,18.95,19.3209,18.92,19.02,14593,0
+MPV.US,D,20250806,000000,18.725,19.02,18.725,18.8399,15548,0
+MPV.US,D,20250807,000000,18.87,19.14,18.87,18.96,9242,0
+MPV.US,D,20250808,000000,18.75,19.2,18.7025,18.73,18593,0
+MPV.US,D,20250811,000000,18.93,19.2499,18.8,18.93,9030,0
+MPV.US,D,20250812,000000,19.0688,19.4,18.95,19.24,22277,0
+MPV.US,D,20250813,000000,19.25,19.3,18.8001,18.8101,28001,0
+MPV.US,D,20250814,000000,19.3,19.3,18.8,18.89,6885,0
+MPV.US,D,20250815,000000,18.99,19.1083,18.92,18.93,5929,0
+MPV.US,D,20250818,000000,19.03,19.38,18.96,19.0796,37475,0
+MPV.US,D,20250819,000000,19.2608,19.37,19.08,19.26,8204,0
+MPV.US,D,20250820,000000,19.29,19.35,19.18,19.32,11371,0
+MPV.US,D,20250821,000000,19.32,19.37,18.7502,19.2,47971,0
+MPV.US,D,20250822,000000,19.2,21,19.125,20.67,63441,0
+MPV.US,D,20250825,000000,20.3,20.56,20.01,20.13,15294,0
+MPV.US,D,20250826,000000,20.14,20.44,20.14,20.27,15482,0
+MPV.US,D,20250827,000000,20.2638,20.46,19.95,20.36,15734,0
+MPV.US,D,20250828,000000,20.39,20.395,20.165,20.38,15194,0
+MPV.US,D,20250829,000000,20.33,20.33,19.84,19.94,55287,0
+MPV.US,D,20250902,000000,20.1,20.1424,19.92,20.02,13178,0
+MPV.US,D,20250903,000000,19.92,19.92,19.6239,19.8,10506,0
+MPV.US,D,20250904,000000,19.88,19.88,19.4289,19.55,15728,0
+MPV.US,D,20250905,000000,19.863,19.863,19.5516,19.67,7187,0
+MPV.US,D,20250908,000000,19.6613,19.67,19.1,19.5635,16015,0
+MPV.US,D,20250909,000000,19.5291,19.59,19.25,19.34,23514,0
+MPV.US,D,20250910,000000,19.566,19.57,19.26,19.32,7407,0
+MPV.US,D,20250911,000000,19.49,19.93,19.45,19.83,28987,0
+MPV.US,D,20250912,000000,20.0471,20.25,19.88,20.22,37348,0
+MPV.US,D,20250915,000000,20.1466,20.4244,20.1466,20.305,16414,0
+MPV.US,D,20250916,000000,20.18,20.42,20.14,20.25,7325,0
+MPV.US,D,20250917,000000,20.4,20.4588,20.13,20.31,9915,0
+MPV.US,D,20250918,000000,20.394,20.394,20.16,20.19,7980,0
+MPV.US,D,20250919,000000,20.4549,20.4549,20.1,20.1,20013,0
+MPV.US,D,20250922,000000,20.1813,20.3,19.53,19.53,19968,0
+MPV.US,D,20250923,000000,19.53,19.715,19.19,19.32,17979,0
+MPV.US,D,20250924,000000,19.775,19.775,19.42,19.46,7537,0
+MPV.US,D,20250925,000000,19.51,20.2599,19.47,19.88,11290,0
+MPV.US,D,20250926,000000,19.68,19.88,19.4034,19.62,9712,0
+MPV.US,D,20250929,000000,19.9,20.21,19.7,19.9,10049,0
+MPV.US,D,20250930,000000,20.24,20.24,19.896,20.15,14523,0
+MPV.US,D,20251001,000000,20.15,20.37,20.15,20.2638,12748,0
+MPV.US,D,20251002,000000,20.3315,20.5,20.165,20.26,6419,0
+MPV.US,D,20251003,000000,20.56,20.56,20.2,20.22,8053,0
+MPV.US,D,20251006,000000,20.25,20.25,20,20.03,10964,0
+MPV.US,D,20251007,000000,20.19,20.4,20,20.27,14591,0
+MPV.US,D,20251008,000000,20.135,20.4,20.135,20.17,15005,0
+MPV.US,D,20251009,000000,20.23,20.2885,20.07,20.15,8009,0
+MPV.US,D,20251010,000000,20.063,20.15,19.75,19.86,16628,0
+MPV.US,D,20251013,000000,19.8133,20.58,19.8,20.06,15364,0
+MPV.US,D,20251014,000000,19.7776,20.299,19.7555,20.03,15555,0
+MPV.US,D,20251015,000000,19.875,20.2475,19.8434,19.95,8780,0
+MPV.US,D,20251016,000000,19.84,20.2399,19.84,19.88,5861,0
+MPV.US,D,20251017,000000,19.7685,20.24,19.39,19.65,52404,0
+MPV.US,D,20251020,000000,19.6815,19.8788,19.4,19.51,10846,0
+MPV.US,D,20251021,000000,19.71,20.0125,19.71,19.75,7388,0
+MPV.US,D,20251022,000000,19.8297,20.23,19.73,19.84,6529,0
+MPV.US,D,20251023,000000,19.63,19.8287,19.39,19.39,15884,0
+MPV.US,D,20251024,000000,19.3982,19.97,19.2,19.49,10393,0
+MPV.US,D,20251027,000000,19.2647,19.36,19.16,19.31,16324,0
+MPV.US,D,20251028,000000,19.2577,20.0189,19.2577,19.31,12872,0
+MPV.US,D,20251029,000000,19.89,19.97,19.31,19.31,9235,0
+MPV.US,D,20251030,000000,19.37,19.7099,19.31,19.35,14462,0
+MPV.US,D,20251031,000000,19.55,19.7099,19.35,19.4,9194,0
+MPV.US,D,20251103,000000,19.72,20.13,19.03,19.54,36981,0
+MPV.US,D,20251104,000000,19.57,19.57,19.3059,19.44,6981,0
+MPV.US,D,20251105,000000,19.525,19.71,19.04,19.53,8390,0
+MPV.US,D,20251106,000000,19.4245,19.67,19.34,19.45,5482,0
+MPV.US,D,20251107,000000,19.4265,19.7,19.31,19.31,3279,0
+MPV.US,D,20251110,000000,19.31,19.7,19.31,19.445,6474,0
+MPV.US,D,20251111,000000,19.5484,19.6,19.34,19.34,3674,0
+MPV.US,D,20251112,000000,19.5515,19.5515,19.37,19.51,3462,0
+MPV.US,D,20251113,000000,19.74,19.95,19.55,19.95,22966,0
+MPV.US,D,20251114,000000,19.86,20.1205,19.56,20,28373,0
+MPV.US,D,20251117,000000,19.7646,19.9,19.62,19.85,14670,0
+MPV.US,D,20251118,000000,19.76,20.22,19.7228,20.1045,6699,0
+MPV.US,D,20251119,000000,20.0995,20.0995,19.775,19.775,8276,0
+MPV.US,D,20251120,000000,19.9624,20.22,19.7,19.77,3929,0
+MPV.US,D,20251121,000000,19.665,19.9699,19.509,19.92,19349,0
+MPV.US,D,20251124,000000,19.95,20.025,19.94,19.97,8679,0
+MPV.US,D,20251125,000000,20.09,20.2,20.041,20.09,8754,0
+MPV.US,D,20251126,000000,20.2,20.24,20.09,20.24,11825,0
+MPV.US,D,20251128,000000,20.175,20.24,20.1546,20.1546,6876,0
+MPV.US,D,20251201,000000,20.1262,20.16,19.69,19.71,23247,0
+MPV.US,D,20251202,000000,19.77,20.21,19.72,19.84,6151,0
+MPV.US,D,20251203,000000,19.78,19.82,19.58,19.62,13463,0
+MPV.US,D,20251204,000000,19.594,19.7645,19.5001,19.64,9114,0
+MPV.US,D,20251205,000000,19.5774,19.64,19.51,19.5285,8739,0
+MPV.US,D,20251208,000000,19.52,19.65,19.5,19.53,13281,0
+MPV.US,D,20251209,000000,19.415,19.65,19.2996,19.65,9231,0
+MPV.US,D,20251210,000000,19.5999,19.95,19.41,19.84,7910,0
+MPV.US,D,20251211,000000,19.42,19.95,19.42,19.84,9907,0
+MPV.US,D,20251212,000000,19.52,19.83,19.51,19.74,7911,0
+MPV.US,D,20251215,000000,19.5666,19.5999,19.35,19.57,9441,0
+MPV.US,D,20251216,000000,19.59,19.7399,19.375,19.55,5390,0
+MPV.US,D,20251217,000000,19.5335,19.7399,18,18.27,28831,0
+MPV.US,D,20251218,000000,18.73,18.8,18.4,18.51,22539,0
+MPV.US,D,20251219,000000,18.5098,18.7799,18.4,18.59,10539,0
+MPV.US,D,20251222,000000,18.78,18.78,18.43,18.61,8577,0
+MPV.US,D,20251223,000000,18.695,19.08,18.6,19.08,12366,0
+MPV.US,D,20251224,000000,18.84,18.88,18.375,18.45,29365,0
+MPV.US,D,20251226,000000,18.575,18.6,17.71,18.19,46741,0
+MPV.US,D,20251229,000000,18.19,18.478,17.02,17.16,80561,0
+MPV.US,D,20251230,000000,16.89,16.95,16.02,16.25,64892,0
+MPV.US,D,20251231,000000,16.02,16.2751,15.65,15.89,243467,0
+MPV.US,D,20260102,000000,15.9,16.62,15.7532,16.59,106234,0
+MPV.US,D,20260105,000000,16.8556,17.19,16.73,17.13,33588,0
+MPV.US,D,20260106,000000,17.15,17.42,17.095,17.35,31013,0
+MPV.US,D,20260107,000000,17.3124,17.34,17.1381,17.19,22657,0
+MPV.US,D,20260108,000000,17.1,18.35,17.076,18.06,50460,0
+MPV.US,D,20260109,000000,18.05,18.71,18.05,18.54,22760,0
+MPV.US,D,20260112,000000,18.4,18.4,18.16,18.27,24355,0
+MPV.US,D,20260113,000000,18.3,18.4499,18.02,18.28,20777,0
+MPV.US,D,20260114,000000,18.3403,18.52,18.26,18.52,22455,0
+MPV.US,D,20260115,000000,18.61,19.08,18.39,19,30708,0
+MPV.US,D,20260116,000000,19.1925,19.79,18.92,19.24,32298,0
+MPV.US,D,20260120,000000,19.22,19.62,19.02,19.36,31161,0
+MPV.US,D,20260121,000000,19.36,19.62,19.3001,19.35,13762,0
+MPV.US,D,20260122,000000,19.58,19.7639,19.12,19.24,7890,0
+MPV.US,D,20260123,000000,19.406,19.5,19.0801,19.5,14599,0
+MPV.US,D,20260126,000000,19.13,19.34,19.02,19.1,11742,0
+MPV.US,D,20260127,000000,19.1299,19.5999,19.1,19.5,10155,0
+MPV.US,D,20260128,000000,19.25,19.45,19.1762,19.405,11531,0
+MPV.US,D,20260129,000000,19.35,19.45,19.0601,19.3,4886,0
+MPV.US,D,20260130,000000,19.06,19.155,18.8101,18.86,14578,0
+MPV.US,D,20260202,000000,18.93,19,18.65,18.65,8250,0
+MPV.US,D,20260203,000000,18.98,18.98,18.63,18.8,9609,0
+MPV.US,D,20260204,000000,18.63,18.9999,18.63,18.95,24661,0
+MPV.US,D,20260205,000000,18.98,18.98,18.65,18.84,8061,0
+MPV.US,D,20260206,000000,18.82,18.99,18.75,18.94,14353,0
+MPV.US,D,20260209,000000,18.8,19,18.6701,18.98,23942,0
+MPV.US,D,20260210,000000,18.75,19,18.71,18.985,11233,0
+MPV.US,D,20260211,000000,19.03,19.12,18.855,19.05,12933,0
+MPV.US,D,20260212,000000,18.92,19.17,18.92,19.12,4544,0
+MPV.US,D,20260213,000000,19.13,19.25,19.055,19.22,4624,0
+MPV.US,D,20260217,000000,19.12,19.28,18.96,19.28,8356,0
+MPV.US,D,20260218,000000,19.27,19.29,19.11,19.21,4954,0
diff --git a/daily/us/nyse stocks/2/mqt.us.txt b/daily/us/nyse stocks/2/mqt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..54e2cf83f65063d2256819902e64ac3747af5ef9
--- /dev/null
+++ b/daily/us/nyse stocks/2/mqt.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MQT.US,D,20050225,000000,7.22277,7.28371,7.21723,7.24816,48885.204085736,0
+MQT.US,D,20050228,000000,7.24816,7.25921,7.2117,7.24222,41954.974155182,0
+MQT.US,D,20050301,000000,7.23531,7.25348,7.21723,7.25348,51374.822113382,0
+MQT.US,D,20050302,000000,7.25348,7.25921,7.22898,7.25921,43022.097945804,0
+MQT.US,D,20050303,000000,7.24222,7.30583,7.24222,7.3002,64178.28269801,0
+MQT.US,D,20050304,000000,7.32845,7.35264,7.32222,7.33506,39641.522673617,0
+MQT.US,D,20050307,000000,7.3407,7.3407,7.3002,7.3002,44988.278592281,0
+MQT.US,D,20050308,000000,7.31531,7.32222,7.3002,7.30583,44793.887920745,0
+MQT.US,D,20050309,000000,7.27837,7.28933,7.22898,7.22898,56703.35390659,0
+MQT.US,D,20050310,000000,7.2117,7.23531,7.19945,7.22898,31644.168952441,0
+MQT.US,D,20050311,000000,7.19945,7.19945,7.1235,7.14928,76785.327708275,0
+MQT.US,D,20050314,000000,7.14928,7.15996,7.11729,7.12923,51730.192559784,0
+MQT.US,D,20050315,000000,7.14523,7.14523,7.07116,7.07116,32175.705944924,0
+MQT.US,D,20050316,000000,7.0762,7.08755,7.05901,7.06415,55819.483821947,0
+MQT.US,D,20050317,000000,7.06415,7.12923,7.03638,7.0762,68979.327304393,0
+MQT.US,D,20050318,000000,7.03006,7.07116,7.0199,7.07116,41067.054264884,0
+MQT.US,D,20050321,000000,7.04182,7.06415,7.00952,7.01456,53150.66189398,0
+MQT.US,D,20050322,000000,6.9864,7.0199,6.9303,6.9303,45333.524524541,0
+MQT.US,D,20050323,000000,6.90729,6.91964,6.80606,6.87559,115545.00520007,0
+MQT.US,D,20050324,000000,6.91342,6.91342,6.79539,6.84684,69148.406690573,0
+MQT.US,D,20050328,000000,6.81662,6.85109,6.78363,6.79025,60261.10817627,0
+MQT.US,D,20050329,000000,6.78363,6.84684,6.78363,6.81178,53499.957631896,0
+MQT.US,D,20050330,000000,6.84043,6.86897,6.80606,6.86897,79993.786240038,0
+MQT.US,D,20050331,000000,6.88042,6.91964,6.86414,6.91964,58842.663744903,0
+MQT.US,D,20050401,000000,6.9303,7.05901,6.9303,7.05901,117681.27768415,0
+MQT.US,D,20050404,000000,7.00389,7.03638,6.98186,7.00952,25242.438660127,0
+MQT.US,D,20050405,000000,6.9864,7.02582,6.9707,7.0199,47816.055392286,0
+MQT.US,D,20050406,000000,6.9707,7.0762,6.9707,7.06415,50837.210412414,0
+MQT.US,D,20050407,000000,7.03638,7.06415,7.03638,7.04182,26130.358550426,0
+MQT.US,D,20050408,000000,7.01456,7.05388,7.00952,7.01456,30583.119870305,0
+MQT.US,D,20050411,000000,7.0199,7.04182,7.00389,7.02582,46395.586058091,0
+MQT.US,D,20050412,000000,7.07116,7.0762,7.05388,7.07116,28981.42173296,0
+MQT.US,D,20050413,000000,7.03638,7.06415,7.03638,7.05901,12617.169524406,0
+MQT.US,D,20050414,000000,7.05901,7.05901,7.0199,7.04182,57945.631791877,0
+MQT.US,D,20050415,000000,7.03006,7.04794,6.99254,7.03006,108265.47953161,0
+MQT.US,D,20050418,000000,7.0199,7.06415,7.0199,7.03006,38924.707072327,0
+MQT.US,D,20050419,000000,7.03638,7.09348,7.03638,7.05388,60083.929178776,0
+MQT.US,D,20050420,000000,7.01456,7.05388,7.00389,7.03638,35908.614309271,0
+MQT.US,D,20050421,000000,7.01456,7.03638,6.9864,7.00952,50129.506873852,0
+MQT.US,D,20050422,000000,7.02582,7.04794,7.00952,7.01456,42137.215409748,0
+MQT.US,D,20050425,000000,7.03638,7.05388,7.0199,7.03638,38049.949050413,0
+MQT.US,D,20050426,000000,7.0199,7.03006,7.01456,7.03006,23104.141273227,0
+MQT.US,D,20050427,000000,7.05388,7.07116,7.03006,7.07116,38759.677491804,0
+MQT.US,D,20050428,000000,7.0762,7.08755,7.05901,7.0762,62397.380660342,0
+MQT.US,D,20050429,000000,7.06415,7.09921,7.0199,7.0762,73594.080850552,0
+MQT.US,D,20050502,000000,7.07116,7.08755,7.04794,7.08755,87099.170265259,0
+MQT.US,D,20050503,000000,7.07116,7.11125,7.07116,7.10602,95287.877303728,0
+MQT.US,D,20050504,000000,7.11125,7.14928,7.08755,7.14928,47645.963554692,0
+MQT.US,D,20050505,000000,7.14523,7.19323,7.14523,7.18682,69148.406690573,0
+MQT.US,D,20050506,000000,7.13357,7.16597,7.11125,7.15511,99547.260403485,0
+MQT.US,D,20050509,000000,7.11125,7.17605,7.11125,7.17605,61858.75650796,0
+MQT.US,D,20050510,000000,7.18682,7.22898,7.18335,7.22277,161942.616161,0
+MQT.US,D,20050511,000000,7.19945,7.23531,7.16597,7.2117,73067.606115141,0
+MQT.US,D,20050512,000000,7.22277,7.25348,7.2117,7.2117,122483.33474195,0
+MQT.US,D,20050513,000000,7.20568,7.27057,7.18682,7.25921,57412.069896566,0
+MQT.US,D,20050516,000000,7.27057,7.28371,7.25921,7.26554,64712.857044736,0
+MQT.US,D,20050517,000000,7.24816,7.26554,7.22277,7.26554,81769.626020636,0
+MQT.US,D,20050518,000000,7.27057,7.31097,7.27057,7.27837,75377.00779105,0
+MQT.US,D,20050519,000000,7.27057,7.33506,7.27057,7.29487,63814.812640294,0
+MQT.US,D,20050520,000000,7.27393,7.30583,7.27393,7.3002,27557.915044521,0
+MQT.US,D,20050523,000000,7.28371,7.3407,7.28371,7.32845,73774.29720229,0
+MQT.US,D,20050524,000000,7.33506,7.33506,7.28371,7.32222,67909.166159528,0
+MQT.US,D,20050525,000000,7.32222,7.32222,7.28933,7.31097,22395.425283251,0
+MQT.US,D,20050526,000000,7.27393,7.32845,7.27393,7.31097,81234.039222498,0
+MQT.US,D,20050527,000000,7.35848,7.3642,7.27837,7.31531,59194.996837063,0
+MQT.US,D,20050531,000000,7.31097,7.3642,7.31097,7.3642,49597.969881369,0
+MQT.US,D,20050601,000000,7.33506,7.39473,7.32845,7.39473,96875.401121274,0
+MQT.US,D,20050602,000000,7.3886,7.53794,7.35848,7.48106,94038.51225854,0
+MQT.US,D,20050603,000000,7.48106,7.59178,7.42346,7.46337,108794.99162126,0
+MQT.US,D,20050606,000000,7.46337,7.53794,7.38337,7.50663,104521.43420171,0
+MQT.US,D,20050607,000000,7.51888,7.55878,7.47048,7.52342,65248.443842875,0
+MQT.US,D,20050608,000000,7.52342,7.52342,7.45744,7.47048,105238.249803,0
+MQT.US,D,20050609,000000,7.47592,7.50663,7.46337,7.47592,52628.236964226,0
+MQT.US,D,20050610,000000,7.46337,7.46337,7.41398,7.4289,31644.168952441,0
+MQT.US,D,20050613,000000,7.40944,7.40944,7.3886,7.3886,48354.679544668,0
+MQT.US,D,20050614,000000,7.42346,7.42346,7.3886,7.41398,24170.252612435,0
+MQT.US,D,20050615,000000,7.41398,7.41398,7.37625,7.38337,50312.760579831,0
+MQT.US,D,20050616,000000,7.40944,7.43937,7.37014,7.40944,64178.28269801,0
+MQT.US,D,20050617,000000,7.40944,7.43443,7.40944,7.41794,44988.278592281,0
+MQT.US,D,20050620,000000,7.40046,7.47048,7.40046,7.46337,31644.168952441,0
+MQT.US,D,20050621,000000,7.52342,7.52342,7.45142,7.45142,109148.33716484,0
+MQT.US,D,20050622,000000,7.45142,7.48106,7.42346,7.48106,75191.729182242,0
+MQT.US,D,20050623,000000,7.48106,7.50663,7.45744,7.47592,70217.555384022,0
+MQT.US,D,20050624,000000,7.47592,7.52342,7.47048,7.52342,52089.612811843,0
+MQT.US,D,20050627,000000,7.52945,7.53794,7.47048,7.51888,27374.661338542,0
+MQT.US,D,20050628,000000,7.48106,7.53794,7.48106,7.51315,74842.433444325,0
+MQT.US,D,20050629,000000,7.54891,7.56422,7.53794,7.55878,57601.39831103,0
+MQT.US,D,20050630,000000,7.52342,7.57439,7.52342,7.57439,38759.677491804,0
+MQT.US,D,20050701,000000,7.54891,7.59859,7.54891,7.59859,34301.853914853,0
+MQT.US,D,20050705,000000,7.59859,7.59859,7.54377,7.59178,60973.873971903,0
+MQT.US,D,20050706,000000,7.62289,7.64077,7.5809,7.61153,99727.476755222,0
+MQT.US,D,20050707,000000,7.60541,7.65311,7.60541,7.61153,63467.541805206,0
+MQT.US,D,20050708,000000,7.60541,7.62851,7.60541,7.62289,59722.484023888,0
+MQT.US,D,20050711,000000,7.63573,7.63573,7.60541,7.60541,38213.966179522,0
+MQT.US,D,20050712,000000,7.59178,7.59859,7.55878,7.55878,83015.953711581,0
+MQT.US,D,20050713,000000,7.56422,7.56422,7.54377,7.55878,34301.853914853,0
+MQT.US,D,20050714,000000,7.56422,7.61627,7.56422,7.59859,51198.655567301,0
+MQT.US,D,20050715,000000,7.59859,7.59859,7.55878,7.5809,63283.275647812,0
+MQT.US,D,20050718,000000,7.51888,7.53498,7.40944,7.43937,176176.67059397,0
+MQT.US,D,20050719,000000,7.3886,7.49487,7.38337,7.45744,96707.334186509,0
+MQT.US,D,20050720,000000,7.45744,7.47592,7.43443,7.46337,74312.921354672,0
+MQT.US,D,20050721,000000,7.45142,7.48106,7.45142,7.48106,28269.66838874,0
+MQT.US,D,20050722,000000,7.48106,7.51315,7.46337,7.51315,60973.873971903,0
+MQT.US,D,20050725,000000,7.51315,7.53794,7.50663,7.53794,48525.783833677,0
+MQT.US,D,20050726,000000,7.54377,7.57439,7.51315,7.57439,39280.077518729,0
+MQT.US,D,20050727,000000,7.5809,7.5809,7.56816,7.57439,18493.437532724,0
+MQT.US,D,20050728,000000,7.5809,7.62289,7.5809,7.59859,43560.722098186,0
+MQT.US,D,20050729,000000,7.59859,7.67287,7.59859,7.62851,66653.726405856,0
+MQT.US,D,20050801,000000,7.59178,7.65982,7.5809,7.65982,89774.066901711,0
+MQT.US,D,20050802,000000,7.65982,7.66387,7.59859,7.65982,65058.102976995,0
+MQT.US,D,20050803,000000,7.62851,7.65311,7.60541,7.65311,51546.938853805,0
+MQT.US,D,20050804,000000,7.65311,7.65311,7.54377,7.5809,100964.69238344,0
+MQT.US,D,20050805,000000,7.56422,7.59178,7.53794,7.59178,47108.351853724,0
+MQT.US,D,20050808,000000,7.56422,7.60541,7.56422,7.60541,48354.679544668,0
+MQT.US,D,20050809,000000,7.60541,7.61153,7.56422,7.59859,50481.839966012,0
+MQT.US,D,20050810,000000,7.5809,7.64768,7.5809,7.64768,60973.873971903,0
+MQT.US,D,20050811,000000,7.60541,7.64077,7.59859,7.64077,65058.102976995,0
+MQT.US,D,20050812,000000,7.64768,7.64768,7.61153,7.61627,37153.9295488,0
+MQT.US,D,20050815,000000,7.61627,7.61627,7.56816,7.57439,51019.451666979,0
+MQT.US,D,20050816,000000,7.56422,7.5809,7.49487,7.54891,56170.804462693,0
+MQT.US,D,20050817,000000,7.55355,7.55878,7.53794,7.54891,44093.271542083,0
+MQT.US,D,20050818,000000,7.55878,7.61153,7.55878,7.55878,50837.210412414,0
+MQT.US,D,20050819,000000,7.54891,7.59178,7.51888,7.53794,79107.891252569,0
+MQT.US,D,20050822,000000,7.52945,7.56816,7.52945,7.56816,45333.524524541,0
+MQT.US,D,20050823,000000,7.56422,7.5809,7.54377,7.57439,28615.926772414,0
+MQT.US,D,20050824,000000,7.54377,7.57439,7.54377,7.55878,18493.437532724,0
+MQT.US,D,20050825,000000,7.5809,7.58664,7.55355,7.58664,40886.837913146,0
+MQT.US,D,20050826,000000,7.58664,7.62851,7.58664,7.62851,44793.887920745,0
+MQT.US,D,20050829,000000,7.62851,7.66387,7.61627,7.65311,49774.13642745,0
+MQT.US,D,20050830,000000,7.65311,7.65311,7.61153,7.63573,83194.145160489,0
+MQT.US,D,20050831,000000,7.61627,7.65311,7.60541,7.64077,76260.877875693,0
+MQT.US,D,20050901,000000,7.64077,7.64768,7.62289,7.64077,62746.676398258,0
+MQT.US,D,20050902,000000,7.62851,7.66387,7.62289,7.66387,72878.277700677,0
+MQT.US,D,20050906,000000,7.65311,7.69064,7.62851,7.69064,152353.68881662,0
+MQT.US,D,20050907,000000,7.64768,7.70418,7.63573,7.66387,124439.39087428,0
+MQT.US,D,20050908,000000,7.65311,7.66387,7.64077,7.66387,35015.6321619,0
+MQT.US,D,20050909,000000,7.64077,7.69064,7.64077,7.66387,60796.694974409,0
+MQT.US,D,20050912,000000,7.60541,7.65311,7.57439,7.61627,87635.769514812,0
+MQT.US,D,20050913,000000,7.61627,7.67839,7.61153,7.66743,25772.963201196,0
+MQT.US,D,20050914,000000,7.66743,7.66743,7.5809,7.62851,54926.501674578,0
+MQT.US,D,20050915,000000,7.60541,7.60541,7.51888,7.52945,110923.16449401,0
+MQT.US,D,20050916,000000,7.51315,7.52342,7.49487,7.52342,65418.535680469,0
+MQT.US,D,20050919,000000,7.50071,7.51888,7.49487,7.51888,41421.412259871,0
+MQT.US,D,20050920,000000,7.53794,7.56422,7.53498,7.54891,44254.251316948,0
+MQT.US,D,20050921,000000,7.53794,7.56816,7.53794,7.54891,21865.913193597,0
+MQT.US,D,20050922,000000,7.55355,7.55878,7.45744,7.55355,35369.990156889,0
+MQT.US,D,20050923,000000,7.54377,7.54377,7.40559,7.47048,94038.51225854,0
+MQT.US,D,20050926,000000,7.47048,7.49487,7.41794,7.49487,71825.328229854,0
+MQT.US,D,20050927,000000,7.45142,7.47592,7.45142,7.47048,17947.726220442,0
+MQT.US,D,20050928,000000,7.47048,7.48106,7.43443,7.45744,29865.291817601,0
+MQT.US,D,20050929,000000,7.40559,7.44539,7.40046,7.43937,70217.555384022,0
+MQT.US,D,20050930,000000,7.43443,7.48787,7.43443,7.48106,45857.974357123,0
+MQT.US,D,20051003,000000,7.48787,7.48787,7.42346,7.45744,31278.673991896,0
+MQT.US,D,20051004,000000,7.43443,7.47048,7.43443,7.47048,36264.997207086,0
+MQT.US,D,20051005,000000,7.45744,7.48106,7.44539,7.47048,36087.818209593,0
+MQT.US,D,20051006,000000,7.47592,7.47592,7.42346,7.43937,54926.501674578,0
+MQT.US,D,20051007,000000,7.43443,7.44539,7.42346,7.44539,40886.837913146,0
+MQT.US,D,20051010,000000,7.42346,7.45142,7.41398,7.41794,18135.029732079,0
+MQT.US,D,20051011,000000,7.41794,7.48106,7.41398,7.48106,36451.28826731,0
+MQT.US,D,20051012,000000,7.48106,7.48106,7.41398,7.41794,30751.186805072,0
+MQT.US,D,20051013,000000,7.41794,7.41794,7.18682,7.31097,70750.104827919,0
+MQT.US,D,20051014,000000,7.29487,7.32222,7.18335,7.2117,52795.291447577,0
+MQT.US,D,20051017,000000,7.20568,7.22898,7.08221,7.08755,259355.62898324,0
+MQT.US,D,20051018,000000,7.13357,7.17605,7.13357,7.17605,108265.47953161,0
+MQT.US,D,20051019,000000,7.17605,7.18335,7.14928,7.15996,19905.807255606,0
+MQT.US,D,20051020,000000,7.18335,7.19323,7.1235,7.19323,46218.407060598,0
+MQT.US,D,20051021,000000,7.25348,7.27837,7.18682,7.27837,46046.290320174,0
+MQT.US,D,20051024,000000,7.27837,7.27837,7.26554,7.27057,20629.710016796,0
+MQT.US,D,20051025,000000,7.24222,7.28371,7.23531,7.25921,26842.111894645,0
+MQT.US,D,20051026,000000,7.2117,7.24816,7.19945,7.22277,51546.938853805,0
+MQT.US,D,20051027,000000,7.16597,7.2117,7.11729,7.19323,67368.517104318,0
+MQT.US,D,20051028,000000,7.19945,7.22277,7.17605,7.22277,62215.139405776,0
+MQT.US,D,20051031,000000,7.18682,7.25921,7.18682,7.23531,30930.390705394,0
+MQT.US,D,20051101,000000,7.24222,7.25921,7.22277,7.25921,31818.310595692,0
+MQT.US,D,20051102,000000,7.22898,7.25921,7.22277,7.25921,38400.257239744,0
+MQT.US,D,20051103,000000,7.26554,7.26554,7.22277,7.26554,78216.934008027,0
+MQT.US,D,20051104,000000,7.26554,7.26554,7.14523,7.22277,45683.832713872,0
+MQT.US,D,20051107,000000,7.18335,7.25348,7.18335,7.23531,46566.690347099,0
+MQT.US,D,20051108,000000,7.24222,7.27393,7.19945,7.19945,76260.877875693,0
+MQT.US,D,20051109,000000,7.19945,7.19945,7.14523,7.14523,33956.607982592,0
+MQT.US,D,20051110,000000,7.08755,7.11125,7.08755,7.08755,11372.866736291,0
+MQT.US,D,20051111,000000,7.14523,7.14523,7.08755,7.1235,22218.246285757,0
+MQT.US,D,20051114,000000,7.11125,7.11125,7.03006,7.06415,30583.119870305,0
+MQT.US,D,20051115,000000,7.04182,7.04794,7.00389,7.00952,57945.631791877,0
+MQT.US,D,20051116,000000,7.03006,7.04794,6.99875,7.04182,57070.873769963,0
+MQT.US,D,20051117,000000,7.05388,7.10602,7.03638,7.10602,38759.677491804,0
+MQT.US,D,20051118,000000,7.07116,7.10602,7.04794,7.05388,36617.330299247,0
+MQT.US,D,20051121,000000,7.05388,7.05901,7.00389,7.05901,36795.521748155,0
+MQT.US,D,20051122,000000,7.0762,7.08221,7.02582,7.04182,37516.387155102,0
+MQT.US,D,20051123,000000,7.04794,7.07116,7.04794,7.05388,48712.0748939,0
+MQT.US,D,20051125,000000,7.07116,7.07116,7.04794,7.07116,27726.994430701,0
+MQT.US,D,20051128,000000,7.05901,7.08221,7.03006,7.08221,111815.13418997,0
+MQT.US,D,20051129,000000,7.11125,7.19945,7.09921,7.14009,107900.99702247,0
+MQT.US,D,20051130,000000,7.11729,7.14928,7.10602,7.14009,41421.412259871,0
+MQT.US,D,20051201,000000,7.08221,7.14523,7.08221,7.14009,107193.29348391,0
+MQT.US,D,20051202,000000,7.14523,7.19945,7.14523,7.19945,75911.582137775,0
+MQT.US,D,20051205,000000,7.14523,7.19945,7.14523,7.19323,48525.783833677,0
+MQT.US,D,20051206,000000,7.09921,7.23531,7.09921,7.22277,82836.749811258,0
+MQT.US,D,20051207,000000,7.23531,7.23531,7.17605,7.20568,31278.673991896,0
+MQT.US,D,20051208,000000,7.20568,7.25921,7.14523,7.25921,72354.840319508,0
+MQT.US,D,20051209,000000,7.25348,7.25348,7.17002,7.19945,43901.918224788,0
+MQT.US,D,20051212,000000,7.17002,7.18682,7.16597,7.17605,12972.53997081,0
+MQT.US,D,20051213,000000,7.16597,7.16597,7.05388,7.09921,76785.327708275,0
+MQT.US,D,20051214,000000,7.10602,7.14009,7.10602,7.14009,33770.316922371,0
+MQT.US,D,20051215,000000,7.14009,7.15511,7.03006,7.11125,124439.39087428,0
+MQT.US,D,20051216,000000,7.09348,7.1235,7.0762,7.10602,31818.310595692,0
+MQT.US,D,20051219,000000,7.06415,7.11729,7.05901,7.09348,71098.388114422,0
+MQT.US,D,20051220,000000,7.07116,7.08755,6.92556,6.99875,157678.17080417,0
+MQT.US,D,20051221,000000,7.04182,7.04182,6.97593,7.0199,91903.252225883,0
+MQT.US,D,20051222,000000,7.0199,7.07116,7.0199,7.03006,35728.397957533,0
+MQT.US,D,20051223,000000,6.99875,7.06415,6.99254,7.06415,117498.02397817,0
+MQT.US,D,20051227,000000,7.02582,7.04794,7.00952,7.02582,143097.85798752,0
+MQT.US,D,20051228,000000,7.01456,7.03006,7.00952,7.02582,56703.35390659,0
+MQT.US,D,20051229,000000,7.03006,7.07116,6.97593,6.99875,176520.90407481,0
+MQT.US,D,20051230,000000,6.98186,6.99875,6.93524,6.99254,278204.43696236,0
+MQT.US,D,20060103,000000,6.97593,7.0762,6.97593,7.0762,152697.92229746,0
+MQT.US,D,20060104,000000,7.08755,7.14523,7.0762,7.14523,79284.057798648,0
+MQT.US,D,20060105,000000,7.11125,7.16597,7.09921,7.16597,52795.291447577,0
+MQT.US,D,20060106,000000,7.14009,7.19323,7.11729,7.19323,51198.655567301,0
+MQT.US,D,20060109,000000,7.18335,7.20568,7.09348,7.16597,91903.252225883,0
+MQT.US,D,20060110,000000,7.19945,7.19945,7.14928,7.15996,21161.247009278,0
+MQT.US,D,20060111,000000,7.18335,7.20568,7.14009,7.14009,59906.750181282,0
+MQT.US,D,20060112,000000,7.13357,7.16597,7.13357,7.15511,89593.850549975,0
+MQT.US,D,20060113,000000,7.11125,7.1235,7.08221,7.11125,71825.328229854,0
+MQT.US,D,20060117,000000,7.10602,7.11125,7.0762,7.11125,68793.036244171,0
+MQT.US,D,20060118,000000,7.07116,7.10602,7.07116,7.09921,19733.690515183,0
+MQT.US,D,20060119,000000,7.08755,7.14523,7.08755,7.14009,57778.577308525,0
+MQT.US,D,20060120,000000,7.09921,7.15511,7.09921,7.13357,42663.690145158,0
+MQT.US,D,20060123,000000,7.10602,7.15996,7.10602,7.13357,106476.47788263,0
+MQT.US,D,20060124,000000,7.1235,7.14928,7.1235,7.14009,54038.581784278,0
+MQT.US,D,20060125,000000,7.11729,7.14523,7.09921,7.12923,91194.536235907,0
+MQT.US,D,20060126,000000,7.12923,7.14009,7.1235,7.14009,49240.574532139,0
+MQT.US,D,20060127,000000,7.12923,7.19945,7.12923,7.14928,78931.724706489,0
+MQT.US,D,20060130,000000,7.15996,7.15996,7.13357,7.13357,36617.330299247,0
+MQT.US,D,20060131,000000,7.11729,7.14009,7.10602,7.12923,86574.720432676,0
+MQT.US,D,20060201,000000,7.12923,7.14009,7.11125,7.13357,65950.072672951,0
+MQT.US,D,20060202,000000,7.14523,7.14928,7.08221,7.12923,110568.80649903,0
+MQT.US,D,20060203,000000,7.14009,7.14009,7.08755,7.13357,90662.999243425,0
+MQT.US,D,20060206,000000,7.11729,7.14009,7.10602,7.13357,97234.821373333,0
+MQT.US,D,20060207,000000,7.13357,7.13357,7.10602,7.10602,35552.231411454,0
+MQT.US,D,20060208,000000,7.10602,7.16597,7.09921,7.16597,57412.069896566,0
+MQT.US,D,20060209,000000,7.13357,7.17605,7.13357,7.17605,79636.390890808,0
+MQT.US,D,20060210,000000,7.17605,7.2117,7.1235,7.14523,62037.960408282,0
+MQT.US,D,20060213,000000,7.14523,7.17002,7.12923,7.17002,135102.52916918,0
+MQT.US,D,20060214,000000,7.14009,7.17002,7.11729,7.15996,107193.29348391,0
+MQT.US,D,20060215,000000,7.16597,7.17605,7.12923,7.15996,37676.354478555,0
+MQT.US,D,20060216,000000,7.17002,7.17605,7.13357,7.14523,35908.614309271,0
+MQT.US,D,20060217,000000,7.15511,7.15996,7.11125,7.12923,37153.9295488,0
+MQT.US,D,20060221,000000,7.11125,7.11729,7.09921,7.11729,16171.886439845,0
+MQT.US,D,20060222,000000,7.11729,7.16597,7.11729,7.15511,36975.738099892,0
+MQT.US,D,20060223,000000,7.14523,7.15511,7.11125,7.13357,41600.616160194,0
+MQT.US,D,20060224,000000,7.1235,7.17002,7.1235,7.16597,35552.231411454,0
+MQT.US,D,20060227,000000,7.16597,7.17002,7.14009,7.16597,46759.056115808,0
+MQT.US,D,20060228,000000,7.16597,7.20568,7.15511,7.20568,85685.788090962,0
+MQT.US,D,20060301,000000,7.20568,7.2117,7.18335,7.2117,31278.673991896,0
+MQT.US,D,20060302,000000,7.21723,7.21723,7.17002,7.19945,35198.88586788,0
+MQT.US,D,20060303,000000,7.19945,7.19945,7.12923,7.14009,17417.201679375,0
+MQT.US,D,20060306,000000,7.11729,7.13357,7.0762,7.09348,44443.579731413,0
+MQT.US,D,20060307,000000,7.12923,7.12923,7.0762,7.11125,38572.373980167,0
+MQT.US,D,20060308,000000,7.08755,7.09348,7.04794,7.05388,55108.742929143,0
+MQT.US,D,20060309,000000,7.05388,7.0762,7.04794,7.05901,33956.607982592,0
+MQT.US,D,20060310,000000,7.00389,7.1235,7.00389,7.11729,119629.23420517,0
+MQT.US,D,20060313,000000,7.09921,7.11729,7.05901,7.08221,28981.42173296,0
+MQT.US,D,20060314,000000,7.06415,7.0762,7.04182,7.05388,19372.245360295,0
+MQT.US,D,20060315,000000,7.05388,7.07116,7.02582,7.04182,42301.232538857,0
+MQT.US,D,20060316,000000,7.05388,7.10602,7.05388,7.08221,37861.633087363,0
+MQT.US,D,20060317,000000,7.06415,7.12923,7.05901,7.11125,42663.690145158,0
+MQT.US,D,20060320,000000,7.12923,7.13357,7.11125,7.11125,17417.201679375,0
+MQT.US,D,20060321,000000,7.14009,7.19945,7.11125,7.13357,43022.097945804,0
+MQT.US,D,20060322,000000,7.10602,7.17605,7.10602,7.15511,68443.740506253,0
+MQT.US,D,20060323,000000,7.16597,7.17605,7.14928,7.15511,48170.413387275,0
+MQT.US,D,20060324,000000,7.16597,7.16597,7.08221,7.09921,49240.574532139,0
+MQT.US,D,20060327,000000,7.09921,7.11125,7.08221,7.10602,48170.413387275,0
+MQT.US,D,20060328,000000,7.11729,7.17002,7.09348,7.14009,108081.21337421,0
+MQT.US,D,20060329,000000,7.17002,7.17605,7.12923,7.15996,52260.717100852,0
+MQT.US,D,20060330,000000,7.17002,7.17002,7.11729,7.12923,59012.755582498,0
+MQT.US,D,20060331,000000,7.16597,7.17605,7.1235,7.14009,143448.16617686,0
+MQT.US,D,20060403,000000,7.16597,7.16597,7.08755,7.14009,62215.139405776,0
+MQT.US,D,20060404,000000,7.11729,7.14523,7.08755,7.11729,41769.695546375,0
+MQT.US,D,20060405,000000,7.09921,7.14523,7.09921,7.14523,73946.413942713,0
+MQT.US,D,20060406,000000,7.14523,7.14523,7.11125,7.11125,71098.388114422,0
+MQT.US,D,20060407,000000,7.09921,7.14523,7.08755,7.09921,77686.409466959,0
+MQT.US,D,20060410,000000,7.11729,7.12923,7.09348,7.11125,23637.703168538,0
+MQT.US,D,20060411,000000,7.12923,7.12923,7.05901,7.05901,28981.42173296,0
+MQT.US,D,20060412,000000,7.01456,7.04794,6.9466,6.9864,77152.847571647,0
+MQT.US,D,20060413,000000,6.97593,7.00389,6.9466,6.99875,26306.525096506,0
+MQT.US,D,20060417,000000,6.97593,6.98186,6.91342,6.9303,38213.966179522,0
+MQT.US,D,20060418,000000,6.9466,6.97593,6.9303,6.97593,21865.913193597,0
+MQT.US,D,20060419,000000,6.9864,6.9864,6.90187,6.94137,33598.200181948,0
+MQT.US,D,20060420,000000,6.91964,6.95816,6.91964,6.91964,32346.810233932,0
+MQT.US,D,20060421,000000,6.9303,6.9707,6.87559,6.89149,139375.07413732,0
+MQT.US,D,20060424,000000,6.90187,6.95816,6.88536,6.95816,55289.971732293,0
+MQT.US,D,20060425,000000,6.9707,6.97593,6.9303,6.96478,57778.577308525,0
+MQT.US,D,20060426,000000,6.96478,6.96478,6.88536,6.91964,81596.496828799,0
+MQT.US,D,20060427,000000,6.91964,6.94137,6.89149,6.94137,136708.27711218,0
+MQT.US,D,20060428,000000,6.95253,7.01456,6.95253,7.01456,65248.443842875,0
+MQT.US,D,20060501,000000,6.9864,7.00952,6.9466,6.9707,50667.118574819,0
+MQT.US,D,20060502,000000,6.95816,6.98186,6.9303,6.98186,63814.812640294,0
+MQT.US,D,20060503,000000,6.92556,6.9466,6.90187,6.91964,88886.147011413,0
+MQT.US,D,20060504,000000,6.90187,6.91964,6.88536,6.89149,74312.921354672,0
+MQT.US,D,20060505,000000,6.89149,6.93524,6.89149,6.91342,20629.710016796,0
+MQT.US,D,20060508,000000,6.94137,6.94137,6.89149,6.89633,59374.200737385,0
+MQT.US,D,20060509,000000,6.89149,6.92556,6.89149,6.92556,22034.992579777,0
+MQT.US,D,20060510,000000,6.94137,6.9466,6.92556,6.9466,46395.586058091,0
+MQT.US,D,20060511,000000,6.91342,6.9303,6.88536,6.90187,42490.560953322,0
+MQT.US,D,20060512,000000,6.89149,6.90729,6.88536,6.90729,9786.3553701584,0
+MQT.US,D,20060515,000000,6.91342,6.91342,6.8582,6.86897,54225.885295915,0
+MQT.US,D,20060516,000000,6.88042,6.89149,6.86414,6.88042,90135.512056599,0
+MQT.US,D,20060517,000000,6.88042,6.88042,6.84043,6.8582,38924.707072327,0
+MQT.US,D,20060518,000000,6.85109,6.94137,6.85109,6.94137,49240.574532139,0
+MQT.US,D,20060519,000000,6.94137,6.95816,6.91342,6.9466,18667.579175976,0
+MQT.US,D,20060522,000000,6.91964,6.96478,6.91964,6.9466,33239.792381303,0
+MQT.US,D,20060523,000000,6.89149,6.9466,6.89149,6.93524,46046.290320174,0
+MQT.US,D,20060524,000000,6.93524,6.94137,6.89633,6.93524,38213.966179522,0
+MQT.US,D,20060525,000000,6.93524,6.93524,6.90187,6.93524,19733.690515183,0
+MQT.US,D,20060526,000000,6.93524,7.00389,6.93524,6.99875,47645.963554692,0
+MQT.US,D,20060530,000000,7.00952,7.03006,6.97593,7.00952,20793.727145905,0
+MQT.US,D,20060531,000000,7.00952,7.0199,6.98186,7.0199,20629.710016796,0
+MQT.US,D,20060601,000000,6.99875,7.06415,6.99875,7.06415,36795.521748155,0
+MQT.US,D,20060602,000000,7.06415,7.08221,7.04794,7.07116,22034.992579777,0
+MQT.US,D,20060605,000000,7.05901,7.05901,6.95253,6.99254,71466.92042921,0
+MQT.US,D,20060606,000000,7.00389,7.02582,6.94137,7.00952,57412.069896566,0
+MQT.US,D,20060607,000000,7.01456,7.0199,6.9707,6.98186,29685.075465865,0
+MQT.US,D,20060608,000000,6.97593,7.00952,6.9303,6.9707,46759.056115808,0
+MQT.US,D,20060609,000000,6.94137,6.94137,6.90729,6.92556,12617.169524406,0
+MQT.US,D,20060612,000000,6.91964,6.9466,6.89633,6.89633,46395.586058091,0
+MQT.US,D,20060613,000000,6.91342,6.92556,6.89149,6.89149,53861.402786784,0
+MQT.US,D,20060614,000000,6.88042,6.88042,6.80606,6.82887,71098.388114422,0
+MQT.US,D,20060615,000000,6.81178,6.82887,6.78363,6.78363,56000.712625099,0
+MQT.US,D,20060616,000000,6.80606,6.82345,6.77336,6.77336,46046.290320174,0
+MQT.US,D,20060619,000000,6.8016,6.82345,6.77811,6.79025,45683.832713872,0
+MQT.US,D,20060620,000000,6.76733,6.8016,6.76211,6.76733,45147.233464319,0
+MQT.US,D,20060621,000000,6.76733,6.77811,6.73335,6.73335,19551.449260618,0
+MQT.US,D,20060622,000000,6.71637,6.75727,6.6663,6.68812,49240.574532139,0
+MQT.US,D,20060623,000000,6.68309,6.70521,6.67183,6.70521,20092.098315828,0
+MQT.US,D,20060626,000000,6.69356,6.69356,6.6663,6.67725,12799.410778971,0
+MQT.US,D,20060627,000000,6.67725,6.75124,6.67725,6.69356,28083.377328518,0
+MQT.US,D,20060628,000000,6.71637,6.7223,6.67183,6.69356,47108.351853724,0
+MQT.US,D,20060629,000000,6.69356,6.71637,6.6663,6.71637,51019.451666979,0
+MQT.US,D,20060630,000000,6.70521,6.73335,6.70521,6.72783,36087.818209593,0
+MQT.US,D,20060703,000000,6.71637,6.79539,6.71025,6.79539,25595.784203702,0
+MQT.US,D,20060705,000000,6.81662,6.8344,6.75124,6.78363,44254.251316948,0
+MQT.US,D,20060706,000000,6.76733,6.81178,6.76733,6.81178,25242.438660127,0
+MQT.US,D,20060707,000000,6.77811,6.86414,6.77811,6.86414,45147.233464319,0
+MQT.US,D,20060710,000000,6.86414,6.86414,6.81662,6.8344,24007.24793474,0
+MQT.US,D,20060711,000000,6.8344,6.8344,6.8016,6.81662,57070.873769963,0
+MQT.US,D,20060712,000000,6.81178,6.8344,6.79539,6.81178,34488.144975075,0
+MQT.US,D,20060713,000000,6.76733,6.77811,6.7461,6.7461,44093.271542083,0
+MQT.US,D,20060714,000000,6.75124,6.75124,6.70521,6.7223,43736.888644265,0
+MQT.US,D,20060717,000000,6.71637,6.72783,6.69356,6.70521,25063.234759805,0
+MQT.US,D,20060718,000000,6.69356,6.7223,6.69356,6.70521,22753.833083896,0
+MQT.US,D,20060719,000000,6.7223,6.73335,6.68812,6.72783,76260.877875693,0
+MQT.US,D,20060720,000000,6.7223,6.72783,6.69889,6.69889,24890.105567967,0
+MQT.US,D,20060721,000000,6.71025,6.72783,6.69356,6.72783,27023.340697796,0
+MQT.US,D,20060724,000000,6.72783,6.79025,6.72783,6.79025,45857.974357123,0
+MQT.US,D,20060725,000000,6.76733,6.82345,6.76733,6.82345,30047.533072166,0
+MQT.US,D,20060726,000000,6.80606,6.86897,6.80606,6.86414,40886.837913146,0
+MQT.US,D,20060727,000000,6.86414,6.86414,6.82887,6.85109,37153.9295488,0
+MQT.US,D,20060728,000000,6.86414,6.92556,6.84043,6.89633,98837.531962094,0
+MQT.US,D,20060731,000000,6.89633,6.91342,6.87559,6.90187,31459.902795048,0
+MQT.US,D,20060801,000000,6.89149,6.9303,6.89149,6.91964,48525.783833677,0
+MQT.US,D,20060802,000000,6.89633,6.93524,6.89633,6.93524,26842.111894645,0
+MQT.US,D,20060803,000000,6.93524,6.95816,6.92556,6.95816,20629.710016796,0
+MQT.US,D,20060804,000000,6.96478,7.00389,6.96478,7.00389,26842.111894645,0
+MQT.US,D,20060807,000000,7.00952,7.03006,6.96478,6.96478,56000.712625099,0
+MQT.US,D,20060808,000000,6.96478,6.99254,6.93524,6.93524,24701.789604917,0
+MQT.US,D,20060809,000000,6.97593,6.98186,6.92556,6.94137,60261.10817627,0
+MQT.US,D,20060810,000000,6.92556,6.93524,6.88536,6.89149,103279.15631641,0
+MQT.US,D,20060811,000000,6.89149,6.9303,6.89149,6.90729,34141.886591401,0
+MQT.US,D,20060814,000000,6.90187,6.95253,6.90187,6.9303,25063.234759805,0
+MQT.US,D,20060815,000000,6.92556,6.9707,6.92556,6.9466,58658.397587509,0
+MQT.US,D,20060816,000000,6.9466,6.99254,6.94137,6.95816,52260.717100852,0
+MQT.US,D,20060817,000000,6.97593,7.00952,6.97593,6.99875,37861.633087363,0
+MQT.US,D,20060818,000000,6.9864,7.01456,6.95253,7.01456,30751.186805072,0
+MQT.US,D,20060821,000000,6.99254,7.03006,6.98186,7.02582,25242.438660127,0
+MQT.US,D,20060822,000000,7.04182,7.04182,6.99254,7.03006,60973.873971903,0
+MQT.US,D,20060823,000000,7.03006,7.11125,7.00952,7.08221,42663.690145158,0
+MQT.US,D,20060824,000000,7.09348,7.1235,7.07116,7.08755,37676.354478555,0
+MQT.US,D,20060825,000000,7.08755,7.14009,7.08755,7.11729,34141.886591401,0
+MQT.US,D,20060828,000000,7.10602,7.20568,7.10602,7.18335,89417.684003895,0
+MQT.US,D,20060829,000000,7.17002,7.19323,7.17002,7.19323,18135.029732079,0
+MQT.US,D,20060830,000000,7.19945,7.23531,7.17605,7.23531,61685.627316123,0
+MQT.US,D,20060831,000000,7.22898,7.25348,7.20568,7.23531,76626.372836237,0
+MQT.US,D,20060901,000000,7.22277,7.28933,7.22277,7.28933,72529.994414174,0
+MQT.US,D,20060905,000000,7.28933,7.28933,7.22277,7.22898,17247.10984178,0
+MQT.US,D,20060906,000000,7.22898,7.22898,7.19945,7.20568,25242.438660127,0
+MQT.US,D,20060907,000000,7.20568,7.22277,7.08755,7.17002,78581.416517157,0
+MQT.US,D,20060908,000000,7.17002,7.19945,7.14928,7.18335,46046.290320174,0
+MQT.US,D,20060911,000000,7.16597,7.23531,7.16597,7.20568,28800.192929808,0
+MQT.US,D,20060912,000000,7.22898,7.27393,7.22898,7.27057,29334.767276533,0
+MQT.US,D,20060913,000000,7.25921,7.25921,7.21723,7.24222,35198.88586788,0
+MQT.US,D,20060914,000000,7.27057,7.27057,7.22277,7.22277,65950.072672951,0
+MQT.US,D,20060915,000000,7.19945,7.27393,7.19945,7.27393,36795.521748155,0
+MQT.US,D,20060918,000000,7.25921,7.28371,7.24816,7.25348,18667.579175976,0
+MQT.US,D,20060919,000000,7.23531,7.28371,7.18335,7.19945,96525.092931943,0
+MQT.US,D,20060920,000000,7.19945,7.24222,7.17002,7.21723,63814.812640294,0
+MQT.US,D,20060921,000000,7.22898,7.24816,7.19945,7.23531,62932.967458481,0
+MQT.US,D,20060922,000000,7.22277,7.27057,7.22277,7.25921,34488.144975075,0
+MQT.US,D,20060925,000000,7.25921,7.28371,7.25921,7.27393,38572.373980167,0
+MQT.US,D,20060926,000000,7.27393,7.27393,7.25921,7.27393,16707.473237984,0
+MQT.US,D,20060927,000000,7.24222,7.29487,7.24222,7.29487,59553.404637709,0
+MQT.US,D,20060928,000000,7.30583,7.30583,7.18682,7.24816,109855.02825198,0
+MQT.US,D,20060929,000000,7.25921,7.26554,7.22898,7.24222,31818.310595692,0
+MQT.US,D,20061002,000000,7.22277,7.25921,7.22277,7.24816,38213.966179522,0
+MQT.US,D,20061003,000000,7.24816,7.26554,7.20568,7.24222,81953.892178031,0
+MQT.US,D,20061004,000000,7.26554,7.27837,7.23531,7.25921,50667.118574819,0
+MQT.US,D,20061005,000000,7.27057,7.27057,7.22277,7.24816,26491.803705314,0
+MQT.US,D,20061006,000000,7.25348,7.27057,7.24222,7.25348,15821.578250514,0
+MQT.US,D,20061009,000000,7.23531,7.27057,7.23531,7.27057,12087.657434752,0
+MQT.US,D,20061010,000000,7.24816,7.27393,7.24816,7.27393,34488.144975075,0
+MQT.US,D,20061011,000000,7.27057,7.27057,7.25348,7.26554,46566.690347099,0
+MQT.US,D,20061012,000000,7.24816,7.24816,7.19323,7.24816,42137.215409748,0
+MQT.US,D,20061013,000000,7.21723,7.22277,7.15511,7.15511,25063.234759805,0
+MQT.US,D,20061016,000000,7.17002,7.19945,7.15996,7.19945,38213.966179522,0
+MQT.US,D,20061017,000000,7.21723,7.22898,7.18335,7.18682,60619.515976915,0
+MQT.US,D,20061018,000000,7.19945,7.19945,7.17002,7.18335,34665.323972568,0
+MQT.US,D,20061019,000000,7.17002,7.28371,7.17002,7.24816,41769.695546375,0
+MQT.US,D,20061020,000000,7.25348,7.25348,7.23531,7.24816,8530.9156164861,0
+MQT.US,D,20061023,000000,7.20568,7.22898,7.19323,7.20568,31644.168952441,0
+MQT.US,D,20061024,000000,7.21723,7.26554,7.19945,7.23531,19019.912268136,0
+MQT.US,D,20061025,000000,7.25348,7.26554,7.23531,7.26554,51908.384008692,0
+MQT.US,D,20061026,000000,7.27837,7.27837,7.23531,7.23531,44093.271542083,0
+MQT.US,D,20061027,000000,7.27057,7.27393,7.22277,7.25348,27557.915044521,0
+MQT.US,D,20061030,000000,7.22898,7.25921,7.22898,7.25348,42301.232538857,0
+MQT.US,D,20061031,000000,7.25921,7.27393,7.22898,7.27393,54225.885295915,0
+MQT.US,D,20061101,000000,7.24816,7.27393,7.23531,7.27393,36087.818209593,0
+MQT.US,D,20061102,000000,7.23531,7.28933,7.23531,7.28933,39641.522673617,0
+MQT.US,D,20061103,000000,7.24222,7.27393,7.22898,7.25921,19019.912268136,0
+MQT.US,D,20061106,000000,7.27837,7.28371,7.2117,7.24816,59906.750181282,0
+MQT.US,D,20061107,000000,7.23531,7.28371,7.23531,7.28371,24890.105567967,0
+MQT.US,D,20061108,000000,7.24222,7.27837,7.24222,7.27057,40524.380306845,0
+MQT.US,D,20061109,000000,7.25348,7.27837,7.24816,7.27393,19733.690515183,0
+MQT.US,D,20061110,000000,7.22898,7.25921,7.22898,7.24816,20444.431407988,0
+MQT.US,D,20061113,000000,7.24816,7.27393,7.22277,7.24816,34488.144975075,0
+MQT.US,D,20061114,000000,7.24816,7.26554,7.22898,7.26554,60796.694974409,0
+MQT.US,D,20061115,000000,7.22898,7.25921,7.22277,7.24816,68611.80744102,0
+MQT.US,D,20061116,000000,7.24816,7.24816,7.17605,7.18682,75555.199239959,0
+MQT.US,D,20061117,000000,7.18682,7.18682,7.14009,7.15511,73067.606115141,0
+MQT.US,D,20061120,000000,7.12923,7.17002,7.11125,7.13357,87277.361714166,0
+MQT.US,D,20061121,000000,7.1235,7.14009,7.1235,7.14009,16890.726943963,0
+MQT.US,D,20061122,000000,7.11125,7.17002,7.11125,7.15996,37321.996483566,0
+MQT.US,D,20061124,000000,7.16597,7.17605,7.11729,7.17605,108617.81262377,0
+MQT.US,D,20061127,000000,7.18335,7.18682,7.15511,7.18682,119814.51281397,0
+MQT.US,D,20061128,000000,7.18682,7.21723,7.18335,7.21723,26130.358550426,0
+MQT.US,D,20061129,000000,7.24222,7.24222,7.20568,7.22277,65950.072672951,0
+MQT.US,D,20061130,000000,7.20568,7.25348,7.19323,7.24816,53692.323400604,0
+MQT.US,D,20061201,000000,7.22898,7.26554,7.21723,7.24222,69337.735105038,0
+MQT.US,D,20061204,000000,7.23531,7.3002,7.23531,7.3002,41769.695546375,0
+MQT.US,D,20061205,000000,7.3002,7.30583,7.25348,7.3002,49418.765981047,0
+MQT.US,D,20061206,000000,7.28371,7.28371,7.17605,7.18682,156795.31317094,0
+MQT.US,D,20061207,000000,7.17002,7.18335,7.12923,7.14523,65950.072672951,0
+MQT.US,D,20061208,000000,7.14009,7.14009,6.99875,7.09348,158922.47359228,0
+MQT.US,D,20061211,000000,7.13357,7.14928,7.11729,7.14523,87277.361714166,0
+MQT.US,D,20061212,000000,7.11729,7.19945,7.11729,7.17605,61507.435867214,0
+MQT.US,D,20061213,000000,7.13357,7.14523,7.06415,7.08755,57601.39831103,0
+MQT.US,D,20061214,000000,7.05901,7.08221,6.99254,7.03638,174040.39810989,0
+MQT.US,D,20061215,000000,7.03638,7.09348,7.03006,7.06415,58842.663744903,0
+MQT.US,D,20061218,000000,7.04182,7.07116,7.03638,7.03638,60619.515976915,0
+MQT.US,D,20061219,000000,7.05901,7.08755,7.05388,7.06415,22218.246285757,0
+MQT.US,D,20061220,000000,7.04794,7.08755,7.03638,7.06415,76973.643671325,0
+MQT.US,D,20061221,000000,7.05901,7.09921,7.03638,7.08755,75911.582137775,0
+MQT.US,D,20061222,000000,7.09921,7.10602,7.05388,7.08221,26306.525096506,0
+MQT.US,D,20061226,000000,7.04794,7.10602,7.04794,7.09921,36617.330299247,0
+MQT.US,D,20061227,000000,7.09348,7.11125,7.08221,7.08221,34488.144975075,0
+MQT.US,D,20061228,000000,7.0762,7.09921,7.03638,7.08221,52438.90854976,0
+MQT.US,D,20061229,000000,7.05901,7.1235,7.04794,7.11125,52795.291447577,0
+MQT.US,D,20070103,000000,7.08221,7.1235,7.0762,7.09921,31459.902795048,0
+MQT.US,D,20070104,000000,7.08755,7.10602,7.08221,7.09921,12441.002978327,0
+MQT.US,D,20070105,000000,7.0762,7.11125,7.0762,7.11125,28083.377328518,0
+MQT.US,D,20070108,000000,7.10602,7.1235,7.09348,7.1235,30220.662264003,0
+MQT.US,D,20070109,000000,7.11729,7.14523,7.09921,7.11729,51546.938853805,0
+MQT.US,D,20070110,000000,7.11729,7.11729,6.92556,7.07116,127806.80427809,0
+MQT.US,D,20070111,000000,7.04182,7.0762,7.04182,7.06415,56000.712625099,0
+MQT.US,D,20070112,000000,7.04182,7.07116,7.01456,7.06415,33770.316922371,0
+MQT.US,D,20070116,000000,7.05901,7.0762,7.04182,7.0762,81769.626020636,0
+MQT.US,D,20070117,000000,7.04794,7.08221,7.04794,7.07116,33239.792381303,0
+MQT.US,D,20070118,000000,7.05901,7.09921,7.05901,7.06415,17059.806330144,0
+MQT.US,D,20070119,000000,7.04794,7.0762,7.04794,7.07116,8713.1568710514,0
+MQT.US,D,20070122,000000,7.07116,7.08755,7.05388,7.08755,64354.44924409,0
+MQT.US,D,20070123,000000,7.08755,7.08755,7.05901,7.05901,19019.912268136,0
+MQT.US,D,20070124,000000,7.08755,7.08755,7.03006,7.05901,62573.547206421,0
+MQT.US,D,20070125,000000,7.05901,7.05901,7.00389,7.03638,69691.080648612,0
+MQT.US,D,20070126,000000,7.01456,7.04182,7.00952,7.01456,24352.493867,0
+MQT.US,D,20070129,000000,7.0199,7.04182,7.01456,7.03638,61507.435867214,0
+MQT.US,D,20070130,000000,7.0199,7.05901,7.0199,7.05388,28800.192929808,0
+MQT.US,D,20070131,000000,7.03006,7.05388,7.03006,7.04182,27726.994430701,0
+MQT.US,D,20070201,000000,7.03638,7.08755,7.03006,7.08221,53338.97785703,0
+MQT.US,D,20070202,000000,7.04794,7.08221,7.04794,7.07116,46395.586058091,0
+MQT.US,D,20070205,000000,7.07116,7.08221,7.03638,7.06415,48525.783833677,0
+MQT.US,D,20070206,000000,7.04182,7.08221,7.04182,7.07116,87635.769514812,0
+MQT.US,D,20070207,000000,7.07116,7.0762,7.05901,7.07116,41238.158553893,0
+MQT.US,D,20070208,000000,7.05388,7.09348,7.04182,7.08221,72354.840319508,0
+MQT.US,D,20070209,000000,7.05388,7.10602,7.05388,7.07116,38759.677491804,0
+MQT.US,D,20070212,000000,7.0762,7.08221,7.05901,7.06415,15642.374350191,0
+MQT.US,D,20070213,000000,7.02582,7.04182,7.02582,7.02582,31278.673991896,0
+MQT.US,D,20070214,000000,7.02582,7.08221,7.0199,7.07116,85332.442547389,0
+MQT.US,D,20070215,000000,7.05901,7.08221,7.04182,7.08221,21331.338846872,0
+MQT.US,D,20070216,000000,7.05901,7.08755,7.05901,7.06415,29147.463764896,0
+MQT.US,D,20070220,000000,7.06415,7.08221,7.06415,7.07116,34665.323972568,0
+MQT.US,D,20070221,000000,7.05388,7.08221,7.04794,7.06415,77686.409466959,0
+MQT.US,D,20070222,000000,7.05901,7.08755,7.03006,7.03638,100793.58809443,0
+MQT.US,D,20070223,000000,7.03638,7.05388,7.03638,7.04794,11559.157796513,0
+MQT.US,D,20070226,000000,7.05901,7.0762,7.05388,7.05901,155719.07731759,0
+MQT.US,D,20070227,000000,7.05901,7.08755,7.05388,7.08755,145231.09311736,0
+MQT.US,D,20070228,000000,7.08221,7.11729,7.0762,7.11729,26491.803705314,0
+MQT.US,D,20070301,000000,7.08755,7.1235,7.08755,7.1235,66653.726405856,0
+MQT.US,D,20070302,000000,7.12923,7.14009,7.11729,7.14009,26842.111894645,0
+MQT.US,D,20070305,000000,7.12923,7.14928,7.1235,7.14523,22933.036984219,0
+MQT.US,D,20070306,000000,7.11729,7.17002,7.11729,7.16597,36617.330299247,0
+MQT.US,D,20070307,000000,7.14523,7.16597,7.14523,7.16597,25063.234759805,0
+MQT.US,D,20070308,000000,7.14928,7.14928,7.12923,7.13357,52089.612811843,0
+MQT.US,D,20070309,000000,7.12923,7.14523,7.11729,7.1235,38924.707072327,0
+MQT.US,D,20070312,000000,7.1235,7.16597,7.1235,7.15996,53150.66189398,0
+MQT.US,D,20070313,000000,7.11729,7.14523,7.11729,7.13357,19551.449260618,0
+MQT.US,D,20070314,000000,7.11729,7.13357,7.10602,7.11729,28083.377328518,0
+MQT.US,D,20070315,000000,7.10602,7.13357,7.10602,7.11125,38572.373980167,0
+MQT.US,D,20070316,000000,7.10602,7.12923,7.09921,7.09921,22218.246285757,0
+MQT.US,D,20070319,000000,7.1235,7.1235,7.0762,7.09921,48712.0748939,0
+MQT.US,D,20070320,000000,7.09921,7.11729,7.09348,7.10602,16707.473237984,0
+MQT.US,D,20070321,000000,7.09348,7.11125,7.09348,7.10602,37153.9295488,0
+MQT.US,D,20070322,000000,7.09921,7.11125,7.08221,7.08221,21504.468038709,0
+MQT.US,D,20070323,000000,7.08221,7.10602,7.07116,7.07116,82471.254850713,0
+MQT.US,D,20070326,000000,7.07116,7.10602,7.07116,7.09921,43736.888644265,0
+MQT.US,D,20070327,000000,7.08755,7.11729,7.08221,7.11125,51019.451666979,0
+MQT.US,D,20070328,000000,7.08755,7.11729,7.08221,7.09921,28615.926772414,0
+MQT.US,D,20070329,000000,7.08755,7.11125,7.08755,7.08755,8713.1568710514,0
+MQT.US,D,20070330,000000,7.08755,7.11125,7.07116,7.08755,28800.192929808,0
+MQT.US,D,20070402,000000,7.08221,7.11125,7.0762,7.11125,34665.323972568,0
+MQT.US,D,20070403,000000,7.11125,7.11729,7.0762,7.11125,49950.30297353,0
+MQT.US,D,20070404,000000,7.08221,7.12923,7.08221,7.11125,25772.963201196,0
+MQT.US,D,20070405,000000,7.1235,7.14009,7.09921,7.1235,24170.252612435,0
+MQT.US,D,20070409,000000,7.09921,7.1235,7.09348,7.11729,22575.641634988,0
+MQT.US,D,20070410,000000,7.10602,7.1235,7.08755,7.1235,38924.707072327,0
+MQT.US,D,20070411,000000,7.08755,7.1235,7.08755,7.11729,36087.818209593,0
+MQT.US,D,20070412,000000,7.07116,7.09348,7.05388,7.05388,37861.633087363,0
+MQT.US,D,20070413,000000,7.05388,7.0762,7.04794,7.06415,43560.722098186,0
+MQT.US,D,20070416,000000,7.04794,7.05901,7.0199,7.05388,128700.79887687,0
+MQT.US,D,20070417,000000,7.04182,7.05901,7.03638,7.05901,27726.994430701,0
+MQT.US,D,20070418,000000,7.06415,7.07116,7.04794,7.04794,25595.784203702,0
+MQT.US,D,20070419,000000,7.04794,7.0762,7.04794,7.06415,28447.859837649,0
+MQT.US,D,20070420,000000,7.07116,7.10602,7.07116,7.08755,40711.683818482,0
+MQT.US,D,20070423,000000,7.08755,7.11125,7.08755,7.11125,31818.310595692,0
+MQT.US,D,20070424,000000,7.10602,7.11125,7.09348,7.09348,27726.994430701,0
+MQT.US,D,20070425,000000,7.09348,7.10602,7.08755,7.08755,15284.97900096,0
+MQT.US,D,20070426,000000,7.11729,7.11729,7.07116,7.08755,35552.231411454,0
+MQT.US,D,20070427,000000,7.08755,7.1235,7.08755,7.1235,13871.596826665,0
+MQT.US,D,20070430,000000,7.1235,7.12923,7.1235,7.12923,8004.4408810751,0
+MQT.US,D,20070501,000000,7.11125,7.11729,7.08755,7.09348,70750.104827919,0
+MQT.US,D,20070502,000000,7.08221,7.14523,7.08221,7.12923,34837.440712992,0
+MQT.US,D,20070503,000000,7.1235,7.14009,7.09348,7.11125,30930.390705394,0
+MQT.US,D,20070504,000000,7.09921,7.1235,7.09348,7.11729,89593.850549975,0
+MQT.US,D,20070507,000000,7.11125,7.14009,7.09921,7.14009,46927.123050574,0
+MQT.US,D,20070508,000000,7.11729,7.15511,7.11729,7.15511,23637.703168538,0
+MQT.US,D,20070509,000000,7.10602,7.15511,7.10602,7.14523,52972.470445071,0
+MQT.US,D,20070510,000000,7.11729,7.15996,7.11729,7.14523,33956.607982592,0
+MQT.US,D,20070511,000000,7.08755,7.14523,7.06415,7.11729,47999.309098266,0
+MQT.US,D,20070514,000000,7.10602,7.11729,7.08755,7.09348,33598.200181948,0
+MQT.US,D,20070515,000000,7.08755,7.09348,7.06415,7.08221,48885.204085736,0
+MQT.US,D,20070516,000000,7.08221,7.08755,7.05901,7.07116,18135.029732079,0
+MQT.US,D,20070517,000000,7.05901,7.0762,7.03638,7.05901,77321.926957829,0
+MQT.US,D,20070518,000000,7.03638,7.05901,7.03006,7.04794,36975.738099892,0
+MQT.US,D,20070521,000000,7.03638,7.05901,7.03638,7.05901,46395.586058091,0
+MQT.US,D,20070522,000000,7.05901,7.05901,7.0199,7.0199,42490.560953322,0
+MQT.US,D,20070523,000000,7.00952,7.03006,7.00952,7.01456,44619.746277494,0
+MQT.US,D,20070524,000000,7.00389,7.01456,6.99254,6.99254,35552.231411454,0
+MQT.US,D,20070525,000000,6.95816,6.99875,6.95816,6.99875,48885.204085736,0
+MQT.US,D,20070529,000000,6.99875,7.0199,6.9707,7.0199,69862.184937621,0
+MQT.US,D,20070530,000000,7.00389,7.0199,6.9864,7.01456,22575.641634988,0
+MQT.US,D,20070531,000000,7.00389,7.01456,6.9864,6.9864,7293.6999882704,0
+MQT.US,D,20070601,000000,6.97593,6.9864,6.94137,6.95816,58305.052043936,0
+MQT.US,D,20070604,000000,6.93524,6.9864,6.9303,6.95816,108617.81262377,0
+MQT.US,D,20070605,000000,6.9466,6.95253,6.93524,6.95253,43901.918224788,0
+MQT.US,D,20070606,000000,6.94137,6.96478,6.94137,6.95816,33064.638286638,0
+MQT.US,D,20070607,000000,6.93524,6.93524,6.89633,6.91342,63648.770608357,0
+MQT.US,D,20070608,000000,6.89149,6.89149,6.86414,6.88042,40000.942925676,0
+MQT.US,D,20070611,000000,6.86414,6.86414,6.82345,6.84043,39110.998132549,0
+MQT.US,D,20070612,000000,6.82887,6.82887,6.77811,6.79025,84800.905554907,0
+MQT.US,D,20070613,000000,6.76733,6.79025,6.76211,6.76733,113418.85723015,0
+MQT.US,D,20070614,000000,6.76733,6.78363,6.75727,6.75727,67725.912453549,0
+MQT.US,D,20070615,000000,6.76733,6.78363,6.75727,6.76211,51198.655567301,0
+MQT.US,D,20070618,000000,6.76211,6.79025,6.75124,6.75727,71466.92042921,0
+MQT.US,D,20070619,000000,6.77336,6.77336,6.73929,6.75727,74312.921354672,0
+MQT.US,D,20070620,000000,6.75124,6.76733,6.7461,6.7461,10134.638656661,0
+MQT.US,D,20070621,000000,6.7461,6.77336,6.7223,6.73929,70038.3514837,0
+MQT.US,D,20070622,000000,6.73335,6.76733,6.7223,6.75124,68611.80744102,0
+MQT.US,D,20070625,000000,6.73929,6.77336,6.72783,6.73929,122656.46393379,0
+MQT.US,D,20070626,000000,6.7461,6.76733,6.7461,6.75124,39110.998132549,0
+MQT.US,D,20070627,000000,6.76211,6.8016,6.75124,6.78363,46046.290320174,0
+MQT.US,D,20070628,000000,6.77811,6.80606,6.77811,6.80606,22034.992579777,0
+MQT.US,D,20070629,000000,6.81178,6.81662,6.79539,6.80606,18493.437532724,0
+MQT.US,D,20070702,000000,6.8016,6.8344,6.8016,6.8344,16171.886439845,0
+MQT.US,D,20070703,000000,6.82345,6.85109,6.82345,6.84684,7463.7918258647,0
+MQT.US,D,20070705,000000,6.82887,6.8344,6.81178,6.82887,54758.434739812,0
+MQT.US,D,20070706,000000,6.80606,6.80606,6.76211,6.77336,40711.683818482,0
+MQT.US,D,20070709,000000,6.77811,6.78363,6.75124,6.76733,55467.150729788,0
+MQT.US,D,20070710,000000,6.76733,6.79025,6.73929,6.79025,93684.154263552,0
+MQT.US,D,20070711,000000,6.77811,6.80606,6.76211,6.76733,42137.215409748,0
+MQT.US,D,20070712,000000,6.75727,6.75727,6.7223,6.72783,40175.084568928,0
+MQT.US,D,20070713,000000,6.68309,6.73335,6.67183,6.67183,57945.631791877,0
+MQT.US,D,20070716,000000,6.67725,6.7223,6.67725,6.7223,59722.484023888,0
+MQT.US,D,20070717,000000,6.68309,6.73929,6.68309,6.7223,83555.590315377,0
+MQT.US,D,20070718,000000,6.71637,6.75124,6.71637,6.73929,60438.287173764,0
+MQT.US,D,20070719,000000,6.73335,6.75727,6.72783,6.75727,25242.438660127,0
+MQT.US,D,20070720,000000,6.73929,6.77336,6.71637,6.75727,79462.249247556,0
+MQT.US,D,20070723,000000,6.75124,6.77336,6.71025,6.7223,87635.769514812,0
+MQT.US,D,20070724,000000,6.72783,6.73929,6.71637,6.72783,42301.232538857,0
+MQT.US,D,20070725,000000,6.72783,6.72783,6.69889,6.70521,26306.525096506,0
+MQT.US,D,20070726,000000,6.70521,6.72783,6.69889,6.70521,41067.054264884,0
+MQT.US,D,20070727,000000,6.71637,6.8016,6.71025,6.8016,27374.661338542,0
+MQT.US,D,20070730,000000,6.81178,6.82345,6.78363,6.79539,21161.247009278,0
+MQT.US,D,20070731,000000,6.80606,6.81662,6.8016,6.81662,13322.84816014,0
+MQT.US,D,20070801,000000,6.80606,6.81662,6.7223,6.79539,81769.626020636,0
+MQT.US,D,20070802,000000,6.79539,6.8582,6.78363,6.8582,42837.831788411,0
+MQT.US,D,20070803,000000,6.82887,6.8582,6.80606,6.84684,19200.128619871,0
+MQT.US,D,20070806,000000,6.81662,6.86414,6.78363,6.79025,18493.437532724,0
+MQT.US,D,20070807,000000,6.78363,6.8344,6.78363,6.81662,14398.071562076,0
+MQT.US,D,20070808,000000,6.80606,6.80606,6.75727,6.75727,38924.707072327,0
+MQT.US,D,20070809,000000,6.76733,6.77336,6.73335,6.73335,49240.574532139,0
+MQT.US,D,20070810,000000,6.71025,6.75727,6.67725,6.67725,33956.607982592,0
+MQT.US,D,20070813,000000,6.66047,6.66047,6.55399,6.59883,71098.388114422,0
+MQT.US,D,20070814,000000,6.59301,6.61582,6.58718,6.59883,22753.833083896,0
+MQT.US,D,20070815,000000,6.58125,6.58718,6.51982,6.51982,49240.574532139,0
+MQT.US,D,20070816,000000,6.45808,6.481,6.34529,6.3849,75191.729182242,0
+MQT.US,D,20070817,000000,6.51409,6.55853,6.35625,6.46866,48712.0748939,0
+MQT.US,D,20070820,000000,6.46866,6.48624,6.4414,6.45197,47108.351853724,0
+MQT.US,D,20070821,000000,6.42974,6.50292,6.4242,6.49701,73594.080850552,0
+MQT.US,D,20070822,000000,6.50886,6.55853,6.48624,6.54826,59722.484023888,0
+MQT.US,D,20070823,000000,6.57601,6.59301,6.51982,6.58125,63467.541805206,0
+MQT.US,D,20070824,000000,6.58125,6.59301,6.54826,6.58125,32534.113745569,0
+MQT.US,D,20070827,000000,6.58718,6.60417,6.52564,6.55399,64712.857044736,0
+MQT.US,D,20070828,000000,6.57601,6.57601,6.47469,6.49157,90662.999243425,0
+MQT.US,D,20070829,000000,6.50886,6.57,6.46866,6.57,57070.873769963,0
+MQT.US,D,20070830,000000,6.53642,6.62747,6.53642,6.62747,84622.714105999,0
+MQT.US,D,20070831,000000,6.63251,6.7223,6.62747,6.71637,65596.727129377,0
+MQT.US,D,20070904,000000,6.73335,6.73929,6.63844,6.68309,60796.694974409,0
+MQT.US,D,20070905,000000,6.64427,6.7223,6.61582,6.71025,65950.072672951,0
+MQT.US,D,20070906,000000,6.72783,6.77811,6.69889,6.72783,58842.663744903,0
+MQT.US,D,20070907,000000,6.69356,6.88536,6.69356,6.85109,118928.61782651,0
+MQT.US,D,20070910,000000,6.84684,6.90187,6.82345,6.88042,174040.39810989,0
+MQT.US,D,20070911,000000,6.89149,6.90729,6.86897,6.86897,101326.13753833,0
+MQT.US,D,20070912,000000,6.84043,6.87559,6.84043,6.86414,40362.388080564,0
+MQT.US,D,20070913,000000,6.81662,6.86414,6.72783,6.72783,79636.390890808,0
+MQT.US,D,20070914,000000,6.75124,6.77336,6.72783,6.73335,55289.971732293,0
+MQT.US,D,20070917,000000,6.75727,6.79539,6.73335,6.77811,53861.402786784,0
+MQT.US,D,20070918,000000,6.76733,6.78363,6.75124,6.77336,17417.201679375,0
+MQT.US,D,20070919,000000,6.73929,6.76733,6.70521,6.73335,37516.387155102,0
+MQT.US,D,20070920,000000,6.72783,6.72783,6.64882,6.67183,36264.997207086,0
+MQT.US,D,20070921,000000,6.63844,6.68812,6.62747,6.68309,51546.938853805,0
+MQT.US,D,20070924,000000,6.70521,6.71025,6.68812,6.68812,54225.885295915,0
+MQT.US,D,20070925,000000,6.69356,6.72783,6.69356,6.7223,51730.192559784,0
+MQT.US,D,20070926,000000,6.72783,6.72783,6.69356,6.7223,41421.412259871,0
+MQT.US,D,20070927,000000,6.73929,6.73929,6.6663,6.70521,77686.409466959,0
+MQT.US,D,20070928,000000,6.69356,6.75727,6.69356,6.75124,25242.438660127,0
+MQT.US,D,20071001,000000,6.75124,6.76733,6.71637,6.72783,21504.468038709,0
+MQT.US,D,20071002,000000,6.71637,6.73335,6.69356,6.71025,50207.465632749,0
+MQT.US,D,20071003,000000,6.70521,6.71637,6.69356,6.71637,52795.291447577,0
+MQT.US,D,20071004,000000,6.71025,6.75124,6.64427,6.73335,71825.328229854,0
+MQT.US,D,20071005,000000,6.6663,6.73335,6.64427,6.68812,74312.921354672,0
+MQT.US,D,20071008,000000,6.69356,6.70521,6.64427,6.70521,48354.679544668,0
+MQT.US,D,20071009,000000,6.72783,6.72783,6.65483,6.67725,41954.974155182,0
+MQT.US,D,20071010,000000,6.69889,6.70521,6.67183,6.70521,34837.440712992,0
+MQT.US,D,20071011,000000,6.69356,6.71637,6.61582,6.71637,35908.614309271,0
+MQT.US,D,20071012,000000,6.71025,6.71025,6.60417,6.62747,63993.004089203,0
+MQT.US,D,20071015,000000,6.64882,6.66047,6.59883,6.6099,75377.00779105,0
+MQT.US,D,20071016,000000,6.62747,6.62747,6.55399,6.58125,90298.516734294,0
+MQT.US,D,20071017,000000,6.59883,6.62747,6.58125,6.6099,75191.729182242,0
+MQT.US,D,20071018,000000,6.6099,6.63844,6.6099,6.63251,21504.468038709,0
+MQT.US,D,20071019,000000,6.63251,6.6663,6.6099,6.64427,59906.750181282,0
+MQT.US,D,20071022,000000,6.64882,6.69356,6.64882,6.67725,53692.323400604,0
+MQT.US,D,20071023,000000,6.64882,6.67183,6.63251,6.6663,67558.857970198,0
+MQT.US,D,20071024,000000,6.66047,6.67725,6.6099,6.67725,107013.07713218,0
+MQT.US,D,20071025,000000,6.65483,6.67183,6.63844,6.64427,41954.974155182,0
+MQT.US,D,20071026,000000,6.66047,6.66047,6.54826,6.6099,85863.979539872,0
+MQT.US,D,20071029,000000,6.60417,6.62747,6.58718,6.60417,51908.384008692,0
+MQT.US,D,20071030,000000,6.59883,6.60417,6.49701,6.57601,98123.753715047,0
+MQT.US,D,20071031,000000,6.57601,6.58718,6.51982,6.52564,124610.49516329,0
+MQT.US,D,20071101,000000,6.51409,6.53128,6.48624,6.50886,59012.755582498,0
+MQT.US,D,20071102,000000,6.56416,6.56416,6.51982,6.55853,94751.278054174,0
+MQT.US,D,20071105,000000,6.40702,6.60417,6.40702,6.55399,46396.598509506,0
+MQT.US,D,20071106,000000,6.53128,6.57,6.50292,6.54826,46759.056115808,0
+MQT.US,D,20071107,000000,6.52564,6.53642,6.41295,6.481,65950.072672951,0
+MQT.US,D,20071108,000000,6.49157,6.49701,6.31774,6.47469,128881.0152286,0
+MQT.US,D,20071109,000000,6.47469,6.47469,6.3849,6.41908,45683.832713872,0
+MQT.US,D,20071112,000000,6.40208,6.42974,6.35625,6.39636,58305.052043936,0
+MQT.US,D,20071113,000000,6.36821,6.39636,6.36218,6.39636,69337.735105038,0
+MQT.US,D,20071114,000000,6.4242,6.4242,6.30617,6.30617,45514.753327692,0
+MQT.US,D,20071115,000000,6.31141,6.33997,6.21057,6.21057,126210.1683978,0
+MQT.US,D,20071116,000000,6.23882,6.26657,6.21057,6.26657,158213.75760231,0
+MQT.US,D,20071119,000000,6.23882,6.32899,6.23882,6.31774,84432.373240118,0
+MQT.US,D,20071120,000000,6.31774,6.37374,6.24959,6.37374,111815.13418997,0
+MQT.US,D,20071121,000000,6.37374,6.40702,6.36218,6.40702,124974.97767242,0
+MQT.US,D,20071123,000000,6.39636,6.46372,6.39636,6.4242,108794.99162126,0
+MQT.US,D,20071126,000000,6.43488,6.54826,6.40702,6.54826,81596.496828799,0
+MQT.US,D,20071127,000000,6.51982,6.53128,6.40208,6.45808,64524.541081685,0
+MQT.US,D,20071128,000000,6.46866,6.49701,6.43488,6.4414,111458.75129215,0
+MQT.US,D,20071129,000000,6.44653,6.47469,6.39013,6.45808,79107.891252569,0
+MQT.US,D,20071130,000000,6.44653,6.49701,6.42974,6.48624,66308.480473597,0
+MQT.US,D,20071203,000000,6.49701,6.52564,6.44653,6.48624,110742.94814228,0
+MQT.US,D,20071204,000000,6.50292,6.50292,6.41908,6.48624,114483.95611795,0
+MQT.US,D,20071205,000000,6.49701,6.50886,6.44653,6.49701,278554.74515169,0
+MQT.US,D,20071206,000000,6.50292,6.54264,6.49157,6.53642,117681.27768415,0
+MQT.US,D,20071207,000000,6.54264,6.54264,6.481,6.51982,66125.226767617,0
+MQT.US,D,20071210,000000,6.51409,6.52564,6.45808,6.49701,196502.64518648,0
+MQT.US,D,20071211,000000,6.48624,6.51982,6.46372,6.481,104885.91671084,0
+MQT.US,D,20071212,000000,6.47469,6.49157,6.43488,6.46372,64885.986236573,0
+MQT.US,D,20071213,000000,6.44653,6.45197,6.36218,6.36218,160162.72657475,0
+MQT.US,D,20071214,000000,6.41295,6.41295,6.35625,6.40702,125146.08196143,0
+MQT.US,D,20071217,000000,6.40702,6.41908,6.35122,6.40702,196425.698879,0
+MQT.US,D,20071218,000000,6.39013,6.46372,6.36218,6.43488,181858.54793074,0
+MQT.US,D,20071219,000000,6.39013,6.4414,6.39013,6.43488,155369.78157967,0
+MQT.US,D,20071220,000000,6.4242,6.46866,6.40702,6.46866,244961.60722681,0
+MQT.US,D,20071221,000000,6.50886,6.50886,6.41295,6.42974,247808.6206037,0
+MQT.US,D,20071224,000000,6.45197,6.45808,6.4242,6.45808,47999.309098266,0
+MQT.US,D,20071226,000000,6.47469,6.48624,6.41908,6.45197,116258.78344712,0
+MQT.US,D,20071227,000000,6.4242,6.45808,6.40208,6.4414,150747.94087362,0
+MQT.US,D,20071228,000000,6.4414,6.45808,6.40208,6.44653,231011.03918984,0
+MQT.US,D,20071231,000000,6.46372,6.53128,6.43488,6.52564,243539.1129898,0
+MQT.US,D,20080102,000000,6.54264,6.6099,6.51982,6.59301,102574.4901321,0
+MQT.US,D,20080103,000000,6.63251,6.66047,6.60417,6.66047,175955.95618566,0
+MQT.US,D,20080104,000000,6.69356,6.69889,6.64427,6.68309,129411.53976967,0
+MQT.US,D,20080107,000000,6.67725,6.7223,6.67725,6.7223,73141.515068382,0
+MQT.US,D,20080108,000000,6.71025,6.7461,6.70521,6.73335,47108.351853724,0
+MQT.US,D,20080109,000000,6.73929,6.77811,6.72783,6.76733,80704.527132844,0
+MQT.US,D,20080110,000000,6.76733,6.82887,6.75124,6.76733,78046.842170432,0
+MQT.US,D,20080111,000000,6.75727,6.79539,6.75727,6.76211,36264.997207086,0
+MQT.US,D,20080114,000000,6.77811,6.82887,6.77811,6.81662,72354.840319508,0
+MQT.US,D,20080115,000000,6.81178,6.82345,6.8016,6.81662,21161.247009278,0
+MQT.US,D,20080116,000000,6.79539,6.86414,6.79539,6.82345,86390.454275283,0
+MQT.US,D,20080117,000000,6.82345,6.82345,6.75124,6.76211,59906.750181282,0
+MQT.US,D,20080118,000000,6.76211,6.78363,6.58718,6.63251,151988.19385608,0
+MQT.US,D,20080122,000000,6.62126,6.76211,6.62126,6.76211,170830.92712672,0
+MQT.US,D,20080123,000000,6.79025,6.84684,6.73929,6.8016,124087.05778212,0
+MQT.US,D,20080124,000000,6.79025,6.81178,6.75124,6.77811,161914.2675214,0
+MQT.US,D,20080125,000000,6.76211,6.76211,6.69889,6.7223,69337.735105038,0
+MQT.US,D,20080128,000000,6.69889,6.73335,6.64882,6.69356,119279.93846725,0
+MQT.US,D,20080129,000000,6.71637,6.73929,6.69356,6.72783,49240.574532139,0
+MQT.US,D,20080130,000000,6.7223,6.75727,6.7223,6.7223,120167.85835755,0
+MQT.US,D,20080131,000000,6.72783,6.73929,6.69889,6.71637,41600.616160194,0
+MQT.US,D,20080201,000000,6.7223,6.73929,6.64882,6.69356,64354.44924409,0
+MQT.US,D,20080204,000000,6.68309,6.7223,6.67183,6.71025,41769.695546375,0
+MQT.US,D,20080205,000000,6.71025,6.71025,6.64427,6.69356,30220.662264003,0
+MQT.US,D,20080206,000000,6.68812,6.75124,6.68812,6.72783,38572.373980167,0
+MQT.US,D,20080207,000000,6.73929,6.73929,6.69356,6.73929,30168.014790462,0
+MQT.US,D,20080208,000000,6.72783,6.73929,6.71637,6.72783,34488.144975075,0
+MQT.US,D,20080211,000000,6.69889,6.7461,6.69356,6.7223,25952.167101518,0
+MQT.US,D,20080212,000000,6.70521,6.77811,6.70521,6.75727,25242.438660127,0
+MQT.US,D,20080213,000000,6.75124,6.75727,6.57,6.57601,110537.42050519,0
+MQT.US,D,20080214,000000,6.52564,6.52564,6.3849,6.4414,172386.05249901,0
+MQT.US,D,20080215,000000,6.24376,6.49157,6.24376,6.49157,155012.38623044,0
+MQT.US,D,20080219,000000,6.52564,6.53642,6.46372,6.53642,180161.67936046,0
+MQT.US,D,20080220,000000,6.55853,6.55853,6.4242,6.51409,95363.811159796,0
+MQT.US,D,20080221,000000,6.48624,6.48624,6.35625,6.37887,192648.24265243,0
+MQT.US,D,20080222,000000,6.34529,6.35625,6.28347,6.32278,100075.76004172,0
+MQT.US,D,20080225,000000,6.32899,6.4414,6.32899,6.43488,97767.37081723,0
+MQT.US,D,20080226,000000,6.43488,6.43488,6.40208,6.41908,44793.887920745,0
+MQT.US,D,20080227,000000,6.40702,6.43488,6.36821,6.3849,69148.406690573,0
+MQT.US,D,20080228,000000,6.34529,6.34529,6.22104,6.23319,70573.93828184,0
+MQT.US,D,20080229,000000,6.18785,6.18785,6.0476,6.1031,191224.73596399,0
+MQT.US,D,20080303,000000,6.1031,6.23882,6.1031,6.23319,302193.46077165,0
+MQT.US,D,20080304,000000,6.22104,6.28347,5.95762,6.25541,212966.11763363,0
+MQT.US,D,20080305,000000,6.28347,6.3849,6.28347,6.35625,74842.433444325,0
+MQT.US,D,20080306,000000,6.37374,6.37887,6.32278,6.34529,43901.918224788,0
+MQT.US,D,20080307,000000,6.43488,6.43488,6.35122,6.37887,93859.308358218,0
+MQT.US,D,20080310,000000,6.37374,6.39636,6.23882,6.24959,180746.87627789,0
+MQT.US,D,20080311,000000,6.28869,6.31141,6.17639,6.21057,164427.17193158,0
+MQT.US,D,20080312,000000,6.21057,6.21057,6.09244,6.1031,81423.367636962,0
+MQT.US,D,20080313,000000,6.08108,6.1031,6.0476,6.07001,77604.400902404,0
+MQT.US,D,20080314,000000,6.05254,6.08108,6.01896,6.03614,78549.018071902,0
+MQT.US,D,20080317,000000,6.01392,6.01392,5.96325,5.96325,49208.176086883,0
+MQT.US,D,20080318,000000,5.96325,6.05254,5.96325,6.01896,126400.50926369,0
+MQT.US,D,20080319,000000,6.06439,6.06439,6.00206,6.00206,85765.771752689,0
+MQT.US,D,20080320,000000,6.03614,6.03614,5.96325,5.99111,85028.707123114,0
+MQT.US,D,20080324,000000,6.01392,6.05846,6.00206,6.05254,83555.590315377,0
+MQT.US,D,20080325,000000,6.04168,6.09836,6.04168,6.09836,101511.41614713,0
+MQT.US,D,20080326,000000,6.11486,6.16554,6.10894,6.15397,74124.605391621,0
+MQT.US,D,20080327,000000,6.18785,6.18785,6.13116,6.13688,91903.252225883,0
+MQT.US,D,20080328,000000,6.13116,6.16554,6.12069,6.13688,50266.187814776,0
+MQT.US,D,20080331,000000,6.1596,6.18785,6.15397,6.17639,60083.929178776,0
+MQT.US,D,20080401,000000,6.18232,6.2161,6.18232,6.2161,52628.236964226,0
+MQT.US,D,20080402,000000,6.19911,6.2161,6.19358,6.21057,56354.058168673,0
+MQT.US,D,20080403,000000,6.19358,6.25541,6.19358,6.25541,60083.929178776,0
+MQT.US,D,20080404,000000,6.24376,6.27783,6.24376,6.27783,54758.434739812,0
+MQT.US,D,20080407,000000,6.27783,6.30617,6.25541,6.30094,46566.690347099,0
+MQT.US,D,20080408,000000,6.2723,6.29483,6.25541,6.25541,39465.356127537,0
+MQT.US,D,20080409,000000,6.23319,6.31141,6.23319,6.31141,35015.6321619,0
+MQT.US,D,20080410,000000,6.32899,6.35122,6.31141,6.33997,38967.230031725,0
+MQT.US,D,20080411,000000,6.32899,6.33393,6.31141,6.31774,17247.10984178,0
+MQT.US,D,20080414,000000,6.36821,6.3849,6.35625,6.36821,52628.236964226,0
+MQT.US,D,20080415,000000,6.36821,6.37374,6.32899,6.37374,36083.768403936,0
+MQT.US,D,20080416,000000,6.37887,6.37887,6.35122,6.37374,40480.844896032,0
+MQT.US,D,20080417,000000,6.36218,6.40208,6.35122,6.40208,36985.862614035,0
+MQT.US,D,20080418,000000,6.41295,6.4414,6.40208,6.4414,46565.677895686,0
+MQT.US,D,20080421,000000,6.41295,6.46866,6.41295,6.46866,57068.848867134,0
+MQT.US,D,20080422,000000,6.48624,6.48624,6.4242,6.44653,54845.505561438,0
+MQT.US,D,20080423,000000,6.47469,6.47469,6.4242,6.45197,43217.501068755,0
+MQT.US,D,20080424,000000,6.44653,6.45808,6.4242,6.45197,42045.082331051,0
+MQT.US,D,20080425,000000,6.46372,6.46372,6.4242,6.43488,32980.604819255,0
+MQT.US,D,20080428,000000,6.4414,6.44653,6.43488,6.43488,44991.315946524,0
+MQT.US,D,20080429,000000,6.43488,6.46372,6.4242,6.4242,42152.402180962,0
+MQT.US,D,20080430,000000,6.44653,6.45808,6.42974,6.44653,48040.81960625,0
+MQT.US,D,20080501,000000,6.42974,6.46866,6.41295,6.42974,141235.95983672,0
+MQT.US,D,20080502,000000,6.40208,6.41908,6.37374,6.41908,73422.976561544,0
+MQT.US,D,20080505,000000,6.40702,6.42974,6.40208,6.4242,37396.917888221,0
+MQT.US,D,20080506,000000,6.41908,6.44653,6.41295,6.44653,49427.878043775,0
+MQT.US,D,20080507,000000,6.42974,6.45808,6.4242,6.4414,36156.664905762,0
+MQT.US,D,20080508,000000,6.44653,6.44653,6.41908,6.42974,21874.012804911,0
+MQT.US,D,20080509,000000,6.4242,6.44653,6.39013,6.43488,67337.131110476,0
+MQT.US,D,20080512,000000,6.44653,6.49157,6.4414,6.49157,25680.830122499,0
+MQT.US,D,20080513,000000,6.39636,6.49157,6.39013,6.46372,64010.215763245,0
+MQT.US,D,20080514,000000,6.45808,6.47469,6.41908,6.4414,92863.056166595,0
+MQT.US,D,20080515,000000,6.481,6.49701,6.43488,6.46866,48193.699769803,0
+MQT.US,D,20080516,000000,6.48624,6.49157,6.42974,6.42974,60177.074708887,0
+MQT.US,D,20080519,000000,6.45197,6.481,6.41295,6.45808,45328.46226747,0
+MQT.US,D,20080520,000000,6.45808,6.481,6.4414,6.46866,50972.878901924,0
+MQT.US,D,20080521,000000,6.481,6.481,6.4414,6.46372,42600.918157475,0
+MQT.US,D,20080522,000000,6.45808,6.46866,6.42974,6.4414,52642.411284025,0
+MQT.US,D,20080523,000000,6.44653,6.49157,6.4414,6.49157,56641.59437032,0
+MQT.US,D,20080527,000000,6.49157,6.49157,6.4414,6.48624,37008.136545148,0
+MQT.US,D,20080528,000000,6.46866,6.47469,6.4242,6.46866,38691.843247049,0
+MQT.US,D,20080529,000000,6.46866,6.481,6.33997,6.41295,127556.72877876,0
+MQT.US,D,20080530,000000,6.39636,6.40702,6.37887,6.39013,91289.706668846,0
+MQT.US,D,20080602,000000,6.39636,6.4414,6.3849,6.42974,104277.43341086,0
+MQT.US,D,20080603,000000,6.4414,6.44653,6.41295,6.43488,61384.92924609,0
+MQT.US,D,20080604,000000,6.40208,6.45197,6.40208,6.43488,62858.046053826,0
+MQT.US,D,20080605,000000,6.4242,6.47469,6.40208,6.44653,76676.995406949,0
+MQT.US,D,20080606,000000,6.48624,6.49157,6.45197,6.45197,82951.156821069,0
+MQT.US,D,20080609,000000,6.49701,6.49701,6.43488,6.4414,83983.857263606,0
+MQT.US,D,20080610,000000,6.46372,6.46372,6.41295,6.4414,46641.611751754,0
+MQT.US,D,20080611,000000,6.49157,6.49157,6.33997,6.37374,77738.044489085,0
+MQT.US,D,20080612,000000,6.2723,6.39636,6.26657,6.33997,48659.427420358,0
+MQT.US,D,20080613,000000,6.35625,6.36218,6.29483,6.32278,50418.055526914,0
+MQT.US,D,20080616,000000,6.27783,6.35122,6.2723,6.32278,62932.967458481,0
+MQT.US,D,20080617,000000,6.33393,6.33997,6.28347,6.31141,38452.904713286,0
+MQT.US,D,20080618,000000,6.28869,6.28869,6.22104,6.24376,75177.554862443,0
+MQT.US,D,20080619,000000,6.26657,6.2723,6.19911,6.19911,27451.607646025,0
+MQT.US,D,20080620,000000,6.2161,6.22715,6.13116,6.18232,29737.722939405,0
+MQT.US,D,20080623,000000,6.13688,6.14292,6.08108,6.10894,81827.335751249,0
+MQT.US,D,20080624,000000,6.12069,6.17639,6.01392,6.17639,176151.35930861,0
+MQT.US,D,20080625,000000,6.14923,6.18785,6.10894,6.12069,59219.295671005,0
+MQT.US,D,20080626,000000,6.08108,6.1596,6.08108,6.08662,60861.491864922,0
+MQT.US,D,20080627,000000,6.11486,6.1596,6.08108,6.1596,43910.017836103,0
+MQT.US,D,20080630,000000,6.17145,6.22715,6.16554,6.19358,53964.672831038,0
+MQT.US,D,20080701,000000,6.23882,6.23882,6.17639,6.21057,29078.617068728,0
+MQT.US,D,20080702,000000,6.19911,6.26114,6.19911,6.24959,55265.672898352,0
+MQT.US,D,20080703,000000,6.2723,6.29483,6.2161,6.22104,56276.099409774,0
+MQT.US,D,20080707,000000,6.23319,6.25541,6.2161,6.22104,19473.49050172,0
+MQT.US,D,20080708,000000,6.23882,6.24376,6.19358,6.23882,41666.42550212,0
+MQT.US,D,20080709,000000,6.22104,6.2723,6.2161,6.26657,32457.167438086,0
+MQT.US,D,20080710,000000,6.27783,6.29483,6.23882,6.25541,61102.455301514,0
+MQT.US,D,20080711,000000,6.23882,6.24376,6.21057,6.21057,33750.067894086,0
+MQT.US,D,20080714,000000,6.21057,6.22715,6.14292,6.14923,31518.624977075,0
+MQT.US,D,20080715,000000,6.16554,6.16554,5.99672,6.1031,91768.596187787,0
+MQT.US,D,20080716,000000,6.1031,6.14292,6.05254,6.08662,95577.438408203,0
+MQT.US,D,20080717,000000,6.12069,6.12602,6.08108,6.10894,81039.648550961,0
+MQT.US,D,20080718,000000,6.14292,6.14292,5.99111,6.03071,126665.77153422,0
+MQT.US,D,20080721,000000,6.01392,6.0476,6.00206,6.0476,107670.15810003,0
+MQT.US,D,20080722,000000,6.01392,6.07001,6.0078,6.04168,103699.32365333,0
+MQT.US,D,20080723,000000,6.07496,6.07496,5.99672,6.02448,57869.697935808,0
+MQT.US,D,20080724,000000,6.02448,6.02448,5.96898,5.96898,78144.037506201,0
+MQT.US,D,20080725,000000,5.99111,5.99672,5.96898,5.99111,52794.278996163,0
+MQT.US,D,20080728,000000,5.99111,6.03071,5.99111,6.01896,54038.581784278,0
+MQT.US,D,20080729,000000,6.02448,6.03071,5.99672,5.99672,57281.463664127,0
+MQT.US,D,20080730,000000,6.01392,6.02448,5.97964,5.98547,38234.215207807,0
+MQT.US,D,20080731,000000,6.0078,6.01896,5.97363,5.97363,76704.331595135,0
+MQT.US,D,20080801,000000,5.99672,6.01896,5.99111,6.0078,38941.918746369,0
+MQT.US,D,20080804,000000,6.00206,6.01896,5.97964,6.00206,79726.499066677,0
+MQT.US,D,20080805,000000,6.0078,6.01392,5.96898,5.98547,100197.25421143,0
+MQT.US,D,20080806,000000,5.99111,6.01392,5.96325,5.98547,91342.354142388,0
+MQT.US,D,20080807,000000,5.96898,6.00206,5.96898,5.99111,46763.105921465,0
+MQT.US,D,20080808,000000,5.97964,6.0476,5.97964,6.04168,63793.551160595,0
+MQT.US,D,20080811,000000,6.03071,6.06439,6.02448,6.05846,26662.907994322,0
+MQT.US,D,20080812,000000,6.03071,6.05254,6.01896,6.0476,37755.325688867,0
+MQT.US,D,20080813,000000,6.01392,6.03614,5.98547,6.02448,19213.290488258,0
+MQT.US,D,20080814,000000,6.00206,6.03614,6.00206,6.03614,27886.961754152,0
+MQT.US,D,20080815,000000,5.99672,6.04168,5.99672,6.03614,33599.212633363,0
+MQT.US,D,20080818,000000,6.04168,6.07496,6.03071,6.03614,48305.069425371,0
+MQT.US,D,20080819,000000,6.07001,6.07001,6.01896,6.0476,64534.665595828,0
+MQT.US,D,20080820,000000,6.05846,6.05846,6.01392,6.03614,65465.108445525,0
+MQT.US,D,20080821,000000,6.04168,6.04168,6.01392,6.01896,28916.624842448,0
+MQT.US,D,20080822,000000,6.04168,6.04168,5.99111,5.99672,73631.541552881,0
+MQT.US,D,20080825,000000,6.03071,6.03614,5.99672,6.01896,32662.695075179,0
+MQT.US,D,20080826,000000,6.03071,6.06439,6.00206,6.05846,62780.087294929,0
+MQT.US,D,20080827,000000,6.03614,6.09836,6.03614,6.07496,85981.423903924,0
+MQT.US,D,20080828,000000,6.07496,6.07496,6.03614,6.04168,46135.386044628,0
+MQT.US,D,20080829,000000,6.05846,6.06439,5.99672,6.00206,55999.700173685,0
+MQT.US,D,20080902,000000,6.02448,6.04168,5.99672,6.04168,44363.596069687,0
+MQT.US,D,20080903,000000,6.0476,6.08108,6.0078,6.08108,134816.00541895,0
+MQT.US,D,20080904,000000,6.06439,6.09836,6.06439,6.07496,41226.009136921,0
+MQT.US,D,20080905,000000,6.06439,6.10894,6.06439,6.1031,78039.755010533,0
+MQT.US,D,20080908,000000,6.1031,6.14292,6.1031,6.12069,67240.948226122,0
+MQT.US,D,20080909,000000,6.14292,6.14292,6.07496,6.10894,81007.250105706,0
+MQT.US,D,20080910,000000,6.1031,6.1031,6.08108,6.09836,50333.009608116,0
+MQT.US,D,20080911,000000,6.07001,6.09244,5.99111,6.0078,58418.446602332,0
+MQT.US,D,20080912,000000,6.03071,6.03071,5.97964,5.97964,22976.572395032,0
+MQT.US,D,20080915,000000,5.99111,5.99111,5.90645,5.91219,34639.000235799,0
+MQT.US,D,20080916,000000,5.91219,5.9512,5.79396,5.85035,50060.660177682,0
+MQT.US,D,20080917,000000,5.82813,5.82813,5.66477,5.66477,97643.851744692,0
+MQT.US,D,20080918,000000,5.47325,5.57448,5.31038,5.50733,166650.51523727,0
+MQT.US,D,20080919,000000,5.59128,5.73232,5.5576,5.67612,104465.74937392,0
+MQT.US,D,20080922,000000,5.7097,5.72096,5.41182,5.42851,92317.344854313,0
+MQT.US,D,20080923,000000,5.43947,5.43947,5.34396,5.34396,116665.78891565,0
+MQT.US,D,20080924,000000,5.333,5.41182,5.333,5.3891,94365.534065344,0
+MQT.US,D,20080925,000000,5.37793,5.42851,5.36638,5.36638,112324.39725134,0
+MQT.US,D,20080926,000000,5.333,5.34969,5.25398,5.28796,132571.40063355,0
+MQT.US,D,20080929,000000,5.17516,5.24272,4.87697,4.92764,164311.75247034,0
+MQT.US,D,20080930,000000,5.05713,5.05713,4.92764,4.92764,184137.57606423,0
+MQT.US,D,20081001,000000,4.94997,5.15294,4.94453,5.15294,158754.40665752,0
+MQT.US,D,20081002,000000,5.15808,5.28796,5.12449,5.26514,192167.32823066,0
+MQT.US,D,20081003,000000,5.31621,5.34396,5.25952,5.27097,58514.629486685,0
+MQT.US,D,20081006,000000,5.17516,5.25952,4.90542,4.91076,209470.12290022,0
+MQT.US,D,20081007,000000,4.95599,5.01199,4.80962,4.84359,82890.409736214,0
+MQT.US,D,20081008,000000,4.51191,4.70847,4.45552,4.58413,188565.02609875,0
+MQT.US,D,20081009,000000,4.58413,4.65207,3.92048,4.19091,193738.65282558,0
+MQT.US,D,20081010,000000,4.86651,4.86651,3.36974,3.80275,197747.96042602,0
+MQT.US,D,20081013,000000,4.07802,4.38164,3.89262,4.35942,210460.30038336,0
+MQT.US,D,20081014,000000,4.69168,4.69168,4.35942,4.39369,141513.37152422,0
+MQT.US,D,20081015,000000,4.3765,4.3765,4.05017,4.10104,125840.62363161,0
+MQT.US,D,20081016,000000,4.11763,4.24732,4.0558,4.24732,73795.558681989,0
+MQT.US,D,20081017,000000,4.17985,4.35418,4.17985,4.35418,114280.45338367,0
+MQT.US,D,20081020,000000,4.3765,4.61287,4.3765,4.61287,100613.3717427,0
+MQT.US,D,20081021,000000,4.55647,4.60151,4.51191,4.52871,105701.95255072,0
+MQT.US,D,20081022,000000,4.52871,4.65771,4.52871,4.62442,123377.32934073,0
+MQT.US,D,20081023,000000,4.69692,5.05713,4.68052,4.97811,103842.07930274,0
+MQT.US,D,20081024,000000,4.87134,5.06297,4.85446,5.02879,88089.347748397,0
+MQT.US,D,20081027,000000,4.97297,5.34396,4.97297,5.17516,130409.81686412,0
+MQT.US,D,20081028,000000,5.20914,5.26514,5.1642,5.23136,50588.147364508,0
+MQT.US,D,20081029,000000,5.2205,5.2205,4.94997,5.04587,58064.088607343,0
+MQT.US,D,20081030,000000,4.97811,5.03431,4.91076,5.01199,105801.17278931,0
+MQT.US,D,20081031,000000,4.95599,5.06297,4.87134,4.92221,64826.251603131,0
+MQT.US,D,20081103,000000,4.84872,4.8826,4.78166,4.8826,118596.53376264,0
+MQT.US,D,20081104,000000,4.8826,4.97811,4.87697,4.96143,112639.26964118,0
+MQT.US,D,20081105,000000,5.00647,5.23136,5.00647,5.13615,138372.74723722,0
+MQT.US,D,20081106,000000,5.10187,5.34396,5.10187,5.31038,95835.613518837,0
+MQT.US,D,20081107,000000,5.31621,5.36105,5.29941,5.31621,60064.692601905,0
+MQT.US,D,20081110,000000,5.37251,5.40599,5.14682,5.18079,105381.00545241,0
+MQT.US,D,20081111,000000,5.18662,5.18662,5.11363,5.13012,47279.456142733,0
+MQT.US,D,20081112,000000,5.03431,5.0513,4.89929,4.89929,55540.047231614,0
+MQT.US,D,20081113,000000,4.94997,5.01802,4.83224,4.91647,79474.398664528,0
+MQT.US,D,20081114,000000,4.86038,4.94997,4.83796,4.94997,136520.97360055,0
+MQT.US,D,20081117,000000,4.91076,4.91076,4.85446,4.86038,55604.844122127,0
+MQT.US,D,20081118,000000,4.84359,4.84359,4.68595,4.82047,117546.62164606,0
+MQT.US,D,20081119,000000,4.77614,4.77614,4.56792,4.69692,102885.31271627,0
+MQT.US,D,20081120,000000,4.74195,4.74195,4.50047,4.52871,180251.78753633,0
+MQT.US,D,20081121,000000,4.49463,4.50047,4.35942,4.39369,106630.3704976,0
+MQT.US,D,20081124,000000,4.35942,4.56792,4.35942,4.56792,52529.01672563,0
+MQT.US,D,20081125,000000,4.61287,4.69168,4.53453,4.65207,88268.55164872,0
+MQT.US,D,20081126,000000,4.56268,4.61829,4.45552,4.53453,169950.09439632,0
+MQT.US,D,20081128,000000,4.49463,4.59577,4.49463,4.56792,43986.964143587,0
+MQT.US,D,20081201,000000,4.52871,4.56268,4.4891,4.53987,49944.228265044,0
+MQT.US,D,20081202,000000,4.52871,4.54521,4.3765,4.41581,99898.58104423,0
+MQT.US,D,20081203,000000,4.4101,4.4101,4.20741,4.2811,142043.89606529,0
+MQT.US,D,20081204,000000,4.24148,4.30352,4.15161,4.19675,191677.30174616,0
+MQT.US,D,20081205,000000,4.20741,4.20741,4.02765,4.06143,177101.03873518,0
+MQT.US,D,20081208,000000,4.08967,4.1679,4.08967,4.1679,121202.58370292,0
+MQT.US,D,20081209,000000,4.10627,4.12307,4.01076,4.05017,156842.89838741,0
+MQT.US,D,20081210,000000,4.05017,4.05017,3.99436,4.03881,124237.91304284,0
+MQT.US,D,20081211,000000,3.97738,3.97738,3.82537,3.83101,121470.88332769,0
+MQT.US,D,20081212,000000,3.84759,3.84759,3.70733,3.81954,225565.06303259,0
+MQT.US,D,20081215,000000,3.81954,3.91544,3.79722,3.8873,193953.29252539,0
+MQT.US,D,20081216,000000,3.85924,3.93777,3.79722,3.86488,177490.83252966,0
+MQT.US,D,20081217,000000,3.84759,4.26944,3.84759,4.20218,154407.95273614,0
+MQT.US,D,20081218,000000,4.15161,4.3206,4.11229,4.30352,173298.27122325,0
+MQT.US,D,20081219,000000,4.25275,4.61829,4.25275,4.58413,140808.70533991,0
+MQT.US,D,20081222,000000,4.52289,4.61287,4.48318,4.56792,93517.099780201,0
+MQT.US,D,20081223,000000,4.57909,4.57909,4.51191,4.55647,96681.010449737,0
+MQT.US,D,20081224,000000,4.57345,4.57345,4.53453,4.53453,101307.91341287,0
+MQT.US,D,20081226,000000,4.63499,4.81534,4.53987,4.70847,152607.81412159,0
+MQT.US,D,20081229,000000,4.73683,4.74195,4.57345,4.66352,173924.97864867,0
+MQT.US,D,20081230,000000,4.60703,4.72526,4.60703,4.69692,205168.21684107,0
+MQT.US,D,20081231,000000,4.67469,4.85446,4.67469,4.8265,126645.52250593,0
+MQT.US,D,20090102,000000,4.7872,5.0513,4.7872,5.02365,85349.654221431,0
+MQT.US,D,20090105,000000,5.00647,5.14188,4.98978,5.11926,69963.430079046,0
+MQT.US,D,20090106,000000,5.1642,5.23136,5.11926,5.2205,115934.79899457,0
+MQT.US,D,20090107,000000,5.23136,5.23136,5.09654,5.1642,82391.271188988,0
+MQT.US,D,20090108,000000,5.15808,5.34969,5.13615,5.34396,117787.58508265,0
+MQT.US,D,20090109,000000,5.37251,5.47325,5.32707,5.43947,139050.07723335,0
+MQT.US,D,20090112,000000,5.43947,5.49063,5.40035,5.49063,123874.44298514,0
+MQT.US,D,20090113,000000,5.52975,5.52975,5.44549,5.45103,53150.66189398,0
+MQT.US,D,20090114,000000,5.44549,5.44549,5.20914,5.2769,290240.459375,0
+MQT.US,D,20090115,000000,5.27097,5.333,5.17516,5.28796,44356.508909788,0
+MQT.US,D,20090116,000000,5.31621,5.46801,5.31621,5.46801,52138.210479727,0
+MQT.US,D,20090120,000000,5.49626,5.5013,5.34969,5.37793,68406.279803927,0
+MQT.US,D,20090121,000000,5.38347,5.38347,5.2369,5.2769,206723.34221335,0
+MQT.US,D,20090122,000000,5.26514,5.26514,5.18079,5.25952,153405.62583603,0
+MQT.US,D,20090123,000000,5.20914,5.36105,5.1642,5.34969,49879.431374532,0
+MQT.US,D,20090126,000000,5.34969,5.41182,5.25398,5.26514,146414.64882061,0
+MQT.US,D,20090127,000000,5.26514,5.32163,5.25952,5.28796,67581.131901311,0
+MQT.US,D,20090128,000000,5.29941,5.40599,5.29941,5.40599,70344.111810804,0
+MQT.US,D,20090129,000000,5.39424,5.46239,5.3891,5.42851,64524.541081685,0
+MQT.US,D,20090130,000000,5.45103,5.45103,5.40035,5.42851,70622.535949724,0
+MQT.US,D,20090202,000000,5.41182,5.46239,5.3891,5.39424,59236.507345048,0
+MQT.US,D,20090203,000000,5.43443,5.50733,5.3891,5.49626,84409.086857592,0
+MQT.US,D,20090204,000000,5.48501,5.5576,5.47888,5.54101,65290.966802273,0
+MQT.US,D,20090205,000000,5.58042,5.62002,5.51257,5.60896,87612.483132284,0
+MQT.US,D,20090206,000000,5.58042,5.70437,5.57448,5.68096,120884.67395884,0
+MQT.US,D,20090209,000000,5.64235,5.76018,5.64235,5.74872,86518.023153477,0
+MQT.US,D,20090210,000000,5.68728,5.76018,5.67612,5.71534,68791.011341342,0
+MQT.US,D,20090211,000000,5.66477,5.73232,5.6536,5.7097,58669.534553066,0
+MQT.US,D,20090212,000000,5.6536,5.80541,5.6536,5.77736,77481.89428128,0
+MQT.US,D,20090213,000000,5.81065,5.81065,5.73232,5.73786,53742.945971316,0
+MQT.US,D,20090217,000000,5.68728,5.68728,5.45103,5.45103,97504.133449525,0
+MQT.US,D,20090218,000000,5.41715,5.45103,5.36638,5.40599,68750.513284772,0
+MQT.US,D,20090219,000000,5.45103,5.45103,5.35522,5.35522,53626.514058678,0
+MQT.US,D,20090220,000000,5.28796,5.33853,5.09081,5.25398,115732.30871172,0
+MQT.US,D,20090223,000000,5.31621,5.31621,5.07392,5.09081,104725.94938738,0
+MQT.US,D,20090224,000000,5.04587,5.40599,4.96143,5.40599,201104.23686425,0
+MQT.US,D,20090225,000000,5.49063,5.58644,5.40035,5.48501,82524.914775668,0
+MQT.US,D,20090226,000000,5.63692,5.66477,5.40035,5.43947,73608.255170352,0
+MQT.US,D,20090227,000000,5.43947,5.47888,5.37793,5.47888,114551.79036269,0
+MQT.US,D,20090302,000000,5.51858,5.51858,5.28203,5.33853,307348.86337303,0
+MQT.US,D,20090303,000000,5.40035,5.40599,5.24884,5.24884,107299.60088241,0
+MQT.US,D,20090304,000000,5.33853,5.47888,5.27097,5.45655,100687.28069593,0
+MQT.US,D,20090305,000000,5.51257,5.51257,5.37793,5.43947,51906.359105864,0
+MQT.US,D,20090306,000000,5.62506,5.62506,5.34969,5.40599,97384.664182642,0
+MQT.US,D,20090309,000000,5.31038,5.40599,5.29941,5.333,635687.86946631,0
+MQT.US,D,20090310,000000,5.56954,5.56954,5.41182,5.5013,104912.2404476,0
+MQT.US,D,20090311,000000,5.52441,5.54101,5.40599,5.45655,143593.95918052,0
+MQT.US,D,20090312,000000,5.46239,5.46801,5.41182,5.45103,42838.844239825,0
+MQT.US,D,20090313,000000,5.45103,5.45103,5.36105,5.42851,18648.342599104,0
+MQT.US,D,20090316,000000,5.52975,5.52975,5.40599,5.43443,27011.191280825,0
+MQT.US,D,20090317,000000,5.40599,5.42851,5.30415,5.35522,38533.900826426,0
+MQT.US,D,20090318,000000,5.35522,5.44549,5.28796,5.44549,91931.600865483,0
+MQT.US,D,20090319,000000,5.48501,5.52441,5.48501,5.52441,25435.81688025,0
+MQT.US,D,20090320,000000,5.41182,5.50733,5.41182,5.46801,43635.64350284,0
+MQT.US,D,20090323,000000,5.5013,5.5576,5.45655,5.51257,45102.685602092,0
+MQT.US,D,20090324,000000,5.50733,5.50733,5.43443,5.46239,86265.922751329,0
+MQT.US,D,20090325,000000,5.45655,5.50733,5.43443,5.46239,59953.322946338,0
+MQT.US,D,20090326,000000,5.47888,5.50733,5.41182,5.50733,59750.832663487,0
+MQT.US,D,20090327,000000,5.50733,5.54101,5.50733,5.53498,40747.11961798,0
+MQT.US,D,20090330,000000,5.53498,5.54674,5.3891,5.39424,40905.062038604,0
+MQT.US,D,20090331,000000,5.44549,5.44549,5.39424,5.40599,91794.919924559,0
+MQT.US,D,20090401,000000,5.37251,5.45655,5.37251,5.43443,85066.16782544,0
+MQT.US,D,20090402,000000,5.54674,5.62002,5.51858,5.58042,47454.610237399,0
+MQT.US,D,20090403,000000,5.53498,5.59128,5.45655,5.48501,67122.491410655,0
+MQT.US,D,20090406,000000,5.50733,5.50733,5.44549,5.50733,93516.087328787,0
+MQT.US,D,20090407,000000,5.46239,5.52441,5.46239,5.5013,62566.460046522,0
+MQT.US,D,20090408,000000,5.47325,5.56954,5.47325,5.56954,78871.990073048,0
+MQT.US,D,20090409,000000,5.56353,5.56954,5.51257,5.53498,30047.533072166,0
+MQT.US,D,20090413,000000,5.47888,5.5013,5.41715,5.5013,54455.711766951,0
+MQT.US,D,20090414,000000,5.51257,5.51257,5.45655,5.46801,26955.506453041,0
+MQT.US,D,20090415,000000,5.5013,5.59128,5.49626,5.59128,68666.479817389,0
+MQT.US,D,20090416,000000,5.597,5.63098,5.56954,5.63098,39070.500075979,0
+MQT.US,D,20090417,000000,5.62002,5.67612,5.597,5.614,54482.035503721,0
+MQT.US,D,20090420,000000,5.62506,5.6536,5.597,5.62506,32885.434386315,0
+MQT.US,D,20090421,000000,5.62002,5.67049,5.60896,5.67049,48514.64686812,0
+MQT.US,D,20090422,000000,5.64235,5.67612,5.64235,5.67612,56947.354697424,0
+MQT.US,D,20090423,000000,5.67612,5.74872,5.67612,5.74367,71544.879188108,0
+MQT.US,D,20090424,000000,5.76669,5.81638,5.72096,5.77114,40269.242550453,0
+MQT.US,D,20090427,000000,5.73232,5.77736,5.69311,5.73786,51040.713146679,0
+MQT.US,D,20090428,000000,5.73232,5.76018,5.70437,5.74367,87382.656661249,0
+MQT.US,D,20090429,000000,5.73786,5.76669,5.68728,5.73232,81019.399522676,0
+MQT.US,D,20090430,000000,5.73232,5.74367,5.70437,5.71534,31003.28720722,0
+MQT.US,D,20090501,000000,5.73786,5.76018,5.71534,5.73232,49705.28973128,0
+MQT.US,D,20090504,000000,5.76669,5.76669,5.72649,5.76018,39442.069745009,0
+MQT.US,D,20090505,000000,5.79396,5.80541,5.73786,5.77736,113754.99109968,0
+MQT.US,D,20090506,000000,5.80541,5.85035,5.77736,5.82813,41793.994380316,0
+MQT.US,D,20090507,000000,5.88373,5.88373,5.80541,5.82813,75959.167354245,0
+MQT.US,D,20090508,000000,5.8788,5.8953,5.85629,5.88947,23860.442479673,0
+MQT.US,D,20090511,000000,5.81638,5.90112,5.81638,5.88947,32578.661607796,0
+MQT.US,D,20090512,000000,5.8788,5.94636,5.8788,5.92907,39142.384126392,0
+MQT.US,D,20090513,000000,5.85629,5.90645,5.82259,5.84423,88607.722872493,0
+MQT.US,D,20090514,000000,5.87317,5.8788,5.84423,5.8788,63767.227423825,0
+MQT.US,D,20090515,000000,5.8788,5.91219,5.85629,5.8953,16112.151806403,0
+MQT.US,D,20090518,000000,5.90112,5.96325,5.90112,5.95762,36959.538877264,0
+MQT.US,D,20090519,000000,5.94636,5.96898,5.93461,5.9512,40213.557722669,0
+MQT.US,D,20090520,000000,5.96325,5.97363,5.94636,5.95762,75604.809359257,0
+MQT.US,D,20090521,000000,5.92907,5.99111,5.8788,5.92907,92609.943313031,0
+MQT.US,D,20090522,000000,5.94636,5.95762,5.85629,5.90645,73576.86917651,0
+MQT.US,D,20090526,000000,5.90112,5.9512,5.85035,5.9512,59365.088674657,0
+MQT.US,D,20090527,000000,5.95762,6.02448,5.95762,5.98547,68198.727264005,0
+MQT.US,D,20090528,000000,5.98547,6.0078,5.91219,5.94043,54589.355353631,0
+MQT.US,D,20090529,000000,5.95762,5.95762,5.90112,5.94636,55582.570191012,0
+MQT.US,D,20090601,000000,5.94636,5.94636,5.92364,5.93461,37737.101563409,0
+MQT.US,D,20090602,000000,5.9512,5.98547,5.90645,5.96898,115678.64878675,0
+MQT.US,D,20090603,000000,5.96325,5.99672,5.93461,5.96325,105244.32451148,0
+MQT.US,D,20090604,000000,5.97363,5.97363,5.91219,5.95762,81895.169996004,0
+MQT.US,D,20090605,000000,5.95762,5.95762,5.86112,5.8788,86682.040282587,0
+MQT.US,D,20090608,000000,5.79396,5.85629,5.73786,5.82813,97877.728021383,0
+MQT.US,D,20090609,000000,5.8392,5.85629,5.79396,5.82259,98507.472801049,0
+MQT.US,D,20090610,000000,5.80541,5.8788,5.69834,5.81638,136093.71910373,0
+MQT.US,D,20090611,000000,5.78872,5.81638,5.77114,5.79396,78345.515337637,0
+MQT.US,D,20090612,000000,5.75455,5.77736,5.71534,5.71534,36162.739614248,0
+MQT.US,D,20090615,000000,5.71534,5.72649,5.68096,5.72649,126545.28981593,0
+MQT.US,D,20090616,000000,5.7097,5.78872,5.68728,5.77736,57622.65979073,0
+MQT.US,D,20090617,000000,5.79949,5.82259,5.75455,5.78872,42416.652000081,0
+MQT.US,D,20090618,000000,5.77736,5.86705,5.77736,5.81065,70187.181841595,0
+MQT.US,D,20090619,000000,5.83347,5.8392,5.79396,5.8392,65851.864885769,0
+MQT.US,D,20090622,000000,5.8392,5.85035,5.73786,5.77736,109510.79477113,0
+MQT.US,D,20090623,000000,5.8392,5.84423,5.74872,5.77114,68641.168532033,0
+MQT.US,D,20090624,000000,5.77736,5.86705,5.77736,5.85629,28173.485504386,0
+MQT.US,D,20090625,000000,5.86705,5.88373,5.79396,5.81638,51218.904595587,0
+MQT.US,D,20090626,000000,5.78872,5.86705,5.78872,5.82259,51459.868032179,0
+MQT.US,D,20090629,000000,5.81065,5.87317,5.78872,5.79396,80102.118541364,0
+MQT.US,D,20090630,000000,5.80541,5.82813,5.79396,5.79396,36453.313170138,0
+MQT.US,D,20090701,000000,5.76018,5.8392,5.68728,5.76669,92913.678737307,0
+MQT.US,D,20090702,000000,5.74367,5.96325,5.68728,5.81065,131151.94375078,0
+MQT.US,D,20090706,000000,5.83347,5.85035,5.80541,5.80541,74939.628780094,0
+MQT.US,D,20090707,000000,5.82259,5.85035,5.81638,5.82813,57655.058235986,0
+MQT.US,D,20090708,000000,5.82813,5.94636,5.82813,5.94636,71418.322761326,0
+MQT.US,D,20090709,000000,5.97363,5.97363,5.91791,5.93461,22542.230738318,0
+MQT.US,D,20090710,000000,5.91791,5.99111,5.91791,5.98547,21011.404199969,0
+MQT.US,D,20090713,000000,5.92364,5.95762,5.87317,5.88373,63816.837543122,0
+MQT.US,D,20090714,000000,5.91791,5.96898,5.8788,5.96898,63657.882671085,0
+MQT.US,D,20090715,000000,5.94636,5.99672,5.94636,5.98547,41711.985815762,0
+MQT.US,D,20090716,000000,5.9512,6.30094,5.9512,6.0476,103637.56411706,0
+MQT.US,D,20090717,000000,6.03071,6.0476,5.93461,5.96898,99497.650284186,0
+MQT.US,D,20090720,000000,5.96325,5.97964,5.91791,5.95762,69958.367821975,0
+MQT.US,D,20090721,000000,5.95762,5.97363,5.93461,5.97363,17061.831232972,0
+MQT.US,D,20090722,000000,5.98547,5.98547,5.94043,5.97363,35008.545002001,0
+MQT.US,D,20090723,000000,5.97363,6.05254,5.95762,6.03071,136320.50822053,0
+MQT.US,D,20090724,000000,6.03614,6.07001,6.03071,6.06439,35598.80417651,0
+MQT.US,D,20090727,000000,6.06439,6.10894,6.05254,6.07496,49238.549629311,0
+MQT.US,D,20090728,000000,6.06439,6.09244,6.06439,6.08662,36087.818209593,0
+MQT.US,D,20090729,000000,6.09244,6.09244,6.05846,6.07496,53968.722636695,0
+MQT.US,D,20090730,000000,6.09836,6.09836,6.0476,6.06439,79411.626676844,0
+MQT.US,D,20090731,000000,6.07001,6.07496,6.03614,6.07001,59548.342380638,0
+MQT.US,D,20090803,000000,6.09836,6.1031,6.07001,6.07496,66412.762969265,0
+MQT.US,D,20090804,000000,6.09244,6.1031,6.07001,6.08108,64790.815803633,0
+MQT.US,D,20090805,000000,6.12069,6.19358,6.11486,6.16554,84188.372449285,0
+MQT.US,D,20090806,000000,6.17145,6.22104,6.14923,6.16554,67688.451751223,0
+MQT.US,D,20090807,000000,6.10894,6.17639,6.1031,6.17145,88886.147011413,0
+MQT.US,D,20090810,000000,6.20484,6.2723,6.19358,6.22715,194621.51045881,0
+MQT.US,D,20090811,000000,6.27783,6.27783,6.2161,6.22715,55333.507143107,0
+MQT.US,D,20090812,000000,6.2161,6.2161,6.1031,6.14923,68968.190338836,0
+MQT.US,D,20090813,000000,6.15397,6.15397,6.03071,6.09244,75529.887954602,0
+MQT.US,D,20090814,000000,6.05254,6.11486,6.05254,6.1031,44851.597651357,0
+MQT.US,D,20090817,000000,6.09836,6.12602,6.06439,6.12602,33912.060120366,0
+MQT.US,D,20090818,000000,6.13116,6.21057,6.13116,6.17639,67439.388703316,0
+MQT.US,D,20090819,000000,6.18785,6.24376,6.14292,6.24376,104350.3299127,0
+MQT.US,D,20090820,000000,6.22104,6.30617,6.20484,6.23882,69017.800458134,0
+MQT.US,D,20090821,000000,6.2161,6.25541,6.2161,6.24376,54456.724218365,0
+MQT.US,D,20090824,000000,6.23882,6.2723,6.2161,6.2723,80838.170719524,0
+MQT.US,D,20090825,000000,6.27783,6.31141,6.26657,6.28869,112000.41279878,0
+MQT.US,D,20090826,000000,6.30094,6.31141,6.25541,6.25541,70140.60907654,0
+MQT.US,D,20090827,000000,6.2723,6.28869,6.26657,6.28869,43980.8894351,0
+MQT.US,D,20090828,000000,6.28869,6.30094,6.28869,6.29483,38039.82453627,0
+MQT.US,D,20090831,000000,6.27783,6.28347,6.24959,6.27783,87173.079218499,0
+MQT.US,D,20090901,000000,6.26657,6.30094,6.26657,6.2723,60760.246723496,0
+MQT.US,D,20090902,000000,6.2723,6.30617,6.2723,6.30094,97115.352106452,0
+MQT.US,D,20090903,000000,6.29483,6.35122,6.28869,6.33393,214819.91617314,0
+MQT.US,D,20090904,000000,6.35122,6.40702,6.33393,6.40208,71863.801383597,0
+MQT.US,D,20090908,000000,6.43488,6.51409,6.39636,6.51409,91404.113678658,0
+MQT.US,D,20090909,000000,6.50886,6.51982,6.47469,6.51982,115920.62467477,0
+MQT.US,D,20090910,000000,6.51982,6.58125,6.51982,6.55399,102395.28623178,0
+MQT.US,D,20090911,000000,6.53642,6.55853,6.49157,6.53642,86384.379566796,0
+MQT.US,D,20090914,000000,6.55853,6.61582,6.52564,6.60417,106872.34638559,0
+MQT.US,D,20090915,000000,6.58718,6.63251,6.57601,6.63251,81475.00265909,0
+MQT.US,D,20090916,000000,6.62747,6.67725,6.62126,6.6663,97179.13654555,0
+MQT.US,D,20090917,000000,6.68309,6.71637,6.64882,6.71637,107318.83745928,0
+MQT.US,D,20090918,000000,6.71637,6.77811,6.69356,6.75727,176656.57256432,0
+MQT.US,D,20090921,000000,6.71025,6.79025,6.69889,6.77336,128298.85566542,0
+MQT.US,D,20090922,000000,6.75124,6.77336,6.73929,6.75124,135217.94863041,0
+MQT.US,D,20090923,000000,6.75124,6.75727,6.71637,6.7461,103968.63572952,0
+MQT.US,D,20090924,000000,6.71637,6.77336,6.70521,6.72783,103461.39757099,0
+MQT.US,D,20090925,000000,6.70521,6.76733,6.70521,6.73929,115279.74292954,0
+MQT.US,D,20090928,000000,6.71637,6.73929,6.71637,6.7223,100924.19432687,0
+MQT.US,D,20090929,000000,6.68812,6.7223,6.63251,6.64882,186867.14507705,0
+MQT.US,D,20090930,000000,6.62126,6.75124,6.62126,6.73335,143160.62997521,0
+MQT.US,D,20091001,000000,6.73335,6.77336,6.73335,6.76733,42368.054332198,0
+MQT.US,D,20091002,000000,6.73335,6.85109,6.73335,6.82887,100622.48380542,0
+MQT.US,D,20091005,000000,6.81662,6.88536,6.80606,6.80606,195513.48015476,0
+MQT.US,D,20091006,000000,6.89633,6.90729,6.8344,6.87559,245631.85006305,0
+MQT.US,D,20091007,000000,6.8582,6.88536,6.85109,6.88042,140879.5769389,0
+MQT.US,D,20091008,000000,6.87559,6.88042,6.8582,6.86414,134168.03651383,0
+MQT.US,D,20091009,000000,6.84684,6.8582,6.66047,6.69356,199950.04225202,0
+MQT.US,D,20091012,000000,6.68309,6.68309,6.53128,6.6099,166949.18840448,0
+MQT.US,D,20091013,000000,6.54826,6.75727,6.54826,6.67183,105467.06382261,0
+MQT.US,D,20091014,000000,6.64882,6.66047,6.39636,6.4414,116291.18189238,0
+MQT.US,D,20091015,000000,6.35122,6.3849,6.2723,6.3849,108011.35422663,0
+MQT.US,D,20091016,000000,6.40702,6.55399,6.40702,6.54264,120851.26306217,0
+MQT.US,D,20091019,000000,6.55853,6.58125,6.50886,6.55399,163764.01625524,0
+MQT.US,D,20091020,000000,6.55399,6.59301,6.55399,6.58718,137070.73471849,0
+MQT.US,D,20091021,000000,6.58125,6.62126,6.53642,6.56416,105239.26225441,0
+MQT.US,D,20091022,000000,6.58125,6.60417,6.54826,6.58125,86291.234036685,0
+MQT.US,D,20091023,000000,6.57601,6.61582,6.56416,6.57,134637.81397005,0
+MQT.US,D,20091026,000000,6.54826,6.59883,6.52564,6.53642,70320.825428277,0
+MQT.US,D,20091027,000000,6.53642,6.59883,6.49701,6.57601,105733.33854456,0
+MQT.US,D,20091028,000000,6.57601,6.57601,6.52564,6.53642,89759.892581912,0
+MQT.US,D,20091029,000000,6.51409,6.56416,6.51409,6.54826,83410.809763139,0
+MQT.US,D,20091030,000000,6.57601,6.61582,6.51409,6.51409,91973.111373467,0
+MQT.US,D,20091102,000000,6.55399,6.56416,6.49157,6.50886,82957.231529554,0
+MQT.US,D,20091103,000000,6.49157,6.53642,6.48624,6.50886,70402.833992831,0
+MQT.US,D,20091104,000000,6.51982,6.53642,6.48624,6.49701,116712.36168071,0
+MQT.US,D,20091105,000000,6.49701,6.50292,6.48624,6.49701,123804.58383754,0
+MQT.US,D,20091106,000000,6.46866,6.53642,6.46372,6.51409,54026.432367307,0
+MQT.US,D,20091109,000000,6.52564,6.52564,6.50886,6.51409,77141.710606091,0
+MQT.US,D,20091110,000000,6.47469,6.48624,6.4242,6.4414,55149.240985713,0
+MQT.US,D,20091111,000000,6.40208,6.4414,6.37887,6.37887,75061.122949804,0
+MQT.US,D,20091112,000000,6.36218,6.3849,6.2723,6.30094,150083.77274586,0
+MQT.US,D,20091113,000000,6.28347,6.32899,6.28347,6.32278,65239.331780147,0
+MQT.US,D,20091116,000000,6.30617,6.3849,6.30617,6.32899,60300.593781426,0
+MQT.US,D,20091117,000000,6.31141,6.35122,6.31141,6.33997,66853.179334465,0
+MQT.US,D,20091118,000000,6.32899,6.37374,6.32278,6.37374,124118.44377597,0
+MQT.US,D,20091119,000000,6.36821,6.39636,6.34529,6.3849,125562.19949269,0
+MQT.US,D,20091120,000000,6.40208,6.41295,6.37887,6.3849,41133.876058224,0
+MQT.US,D,20091123,000000,6.41908,6.41908,6.37374,6.39636,72418.624758607,0
+MQT.US,D,20091124,000000,6.4242,6.43488,6.3849,6.42974,66160.662567116,0
+MQT.US,D,20091125,000000,6.41295,6.48624,6.41295,6.45197,67601.380929596,0
+MQT.US,D,20091127,000000,6.39636,6.48624,6.39636,6.48624,36490.773872465,0
+MQT.US,D,20091130,000000,6.48624,6.52564,6.47469,6.50886,65464.09599411,0
+MQT.US,D,20091201,000000,6.55399,6.56416,6.53128,6.56416,66924.050933462,0
+MQT.US,D,20091202,000000,6.56416,6.58718,6.55399,6.56416,124522.41189025,0
+MQT.US,D,20091203,000000,6.59301,6.61582,6.55853,6.59883,161110.38109849,0
+MQT.US,D,20091204,000000,6.6099,6.6099,6.58125,6.60417,71588.41459892,0
+MQT.US,D,20091207,000000,6.59301,6.6099,6.55399,6.55853,92471.237469279,0
+MQT.US,D,20091208,000000,6.57,6.57,6.53642,6.54826,73869.46763523,0
+MQT.US,D,20091209,000000,6.57,6.58125,6.54826,6.58125,55115.830089042,0
+MQT.US,D,20091210,000000,6.59301,6.65483,6.59301,6.63844,95033.75199875,0
+MQT.US,D,20091211,000000,6.62747,6.64427,6.58125,6.59883,127819.96614646,0
+MQT.US,D,20091214,000000,6.61582,6.61582,6.58125,6.58718,61082.206273229,0
+MQT.US,D,20091215,000000,6.54264,6.59301,6.53642,6.54264,81415.268025648,0
+MQT.US,D,20091216,000000,6.55399,6.58718,6.54826,6.57,62762.875620887,0
+MQT.US,D,20091217,000000,6.60417,6.60417,6.55399,6.57,101401.05894298,0
+MQT.US,D,20091218,000000,6.59301,6.60417,6.55399,6.59883,68517.649459494,0
+MQT.US,D,20091221,000000,6.6099,6.61582,6.58125,6.59301,58513.617035271,0
+MQT.US,D,20091222,000000,6.62126,6.63251,6.52564,6.55853,116773.10876557,0
+MQT.US,D,20091223,000000,6.57,6.64882,6.55399,6.61582,77579.089617048,0
+MQT.US,D,20091224,000000,6.62747,6.62747,6.58125,6.59883,38390.132725602,0
+MQT.US,D,20091228,000000,6.63251,6.63251,6.57,6.58125,55489.424660901,0
+MQT.US,D,20091229,000000,6.57601,6.61582,6.55399,6.59883,40605.376419986,0
+MQT.US,D,20091230,000000,6.55399,6.62126,6.55399,6.61582,67623.65486071,0
+MQT.US,D,20091231,000000,6.62126,6.64882,6.58125,6.61582,76698.256886649,0
+MQT.US,D,20100104,000000,6.59883,6.63251,6.59883,6.62126,58801.153236919,0
+MQT.US,D,20100105,000000,6.63251,6.63251,6.59883,6.6099,70553.689253555,0
+MQT.US,D,20100106,000000,6.62747,6.65483,6.62747,6.63251,59749.820212073,0
+MQT.US,D,20100107,000000,6.6663,6.67183,6.6099,6.6663,86298.321196585,0
+MQT.US,D,20100108,000000,6.6663,6.67725,6.63251,6.65483,173666.80353803,0
+MQT.US,D,20100111,000000,6.6663,6.6663,6.63251,6.66047,41358.640272188,0
+MQT.US,D,20100112,000000,6.65483,6.68812,6.63844,6.66047,82311.287527261,0
+MQT.US,D,20100113,000000,6.63251,6.63251,6.61582,6.62747,91122.652185495,0
+MQT.US,D,20100114,000000,6.62747,6.64427,6.61582,6.62126,56696.266746689,0
+MQT.US,D,20100115,000000,6.59301,6.63844,6.59301,6.62126,40127.499352457,0
+MQT.US,D,20100119,000000,6.60417,6.63251,6.60417,6.63251,44587.347832237,0
+MQT.US,D,20100120,000000,6.63251,6.67183,6.6099,6.66047,112228.21436699,0
+MQT.US,D,20100121,000000,6.63844,6.67725,6.63844,6.67183,73640.653615609,0
+MQT.US,D,20100122,000000,6.6663,6.70521,6.6663,6.68309,66801.544312337,0
+MQT.US,D,20100125,000000,6.67725,6.69889,6.67183,6.69356,55288.959280879,0
+MQT.US,D,20100126,000000,6.68309,6.68812,6.66047,6.67725,97003.982450884,0
+MQT.US,D,20100127,000000,6.66047,6.68812,6.66047,6.67725,68797.086049828,0
+MQT.US,D,20100128,000000,6.68309,6.68812,6.65483,6.67183,84327.078293037,0
+MQT.US,D,20100129,000000,6.6663,6.6663,6.61582,6.62747,132206.91812442,0
+MQT.US,D,20100201,000000,6.62126,6.65483,6.61582,6.62747,80901.955158622,0
+MQT.US,D,20100202,000000,6.62126,6.64882,6.62126,6.64882,112452.97858095,0
+MQT.US,D,20100203,000000,6.65483,6.69356,6.62747,6.68309,72769.945399352,0
+MQT.US,D,20100204,000000,6.68812,6.70521,6.62747,6.62747,109431.82356082,0
+MQT.US,D,20100205,000000,6.62747,6.66047,6.60417,6.66047,50174.054736079,0
+MQT.US,D,20100208,000000,6.63844,6.71025,6.63844,6.69356,101937.65819254,0
+MQT.US,D,20100209,000000,6.69356,6.72783,6.69356,6.71637,48672.589288743,0
+MQT.US,D,20100210,000000,6.71025,6.7223,6.67725,6.69889,79476.423567356,0
+MQT.US,D,20100211,000000,6.67725,6.69889,6.66047,6.68812,75476.228029648,0
+MQT.US,D,20100212,000000,6.69356,6.70521,6.64882,6.70521,46741.844441765,0
+MQT.US,D,20100216,000000,6.67725,6.72783,6.67725,6.71637,39617.223839675,0
+MQT.US,D,20100217,000000,6.69356,6.72783,6.69356,6.7223,86136.328970304,0
+MQT.US,D,20100218,000000,6.7223,6.73335,6.70521,6.7223,91251.233515105,0
+MQT.US,D,20100219,000000,6.69889,6.72783,6.68309,6.68309,53615.377093122,0
+MQT.US,D,20100222,000000,6.6663,6.69356,6.62747,6.63844,82079.436153398,0
+MQT.US,D,20100223,000000,6.64427,6.67725,6.64427,6.67183,65465.108445525,0
+MQT.US,D,20100224,000000,6.71025,6.71025,6.6663,6.69356,82351.785583831,0
+MQT.US,D,20100225,000000,6.69356,6.7223,6.69356,6.71637,56695.254295276,0
+MQT.US,D,20100226,000000,6.69356,6.7223,6.69356,6.71637,65412.460971984,0
+MQT.US,D,20100301,000000,6.70521,6.73929,6.69356,6.71025,90707.547105652,0
+MQT.US,D,20100302,000000,6.73929,6.77336,6.71637,6.7223,122302.10593879,0
+MQT.US,D,20100303,000000,6.7223,6.7461,6.68812,6.71025,150679.09417745,0
+MQT.US,D,20100304,000000,6.69889,6.72783,6.68309,6.69356,159460.08529324,0
+MQT.US,D,20100305,000000,6.68812,6.73929,6.68812,6.73929,138295.80092973,0
+MQT.US,D,20100308,000000,6.73929,6.75124,6.73929,6.75124,46271.054534138,0
+MQT.US,D,20100309,000000,6.75124,6.80606,6.75124,6.79539,59848.027999256,0
+MQT.US,D,20100310,000000,6.81178,6.85109,6.80606,6.82887,105840.65839448,0
+MQT.US,D,20100311,000000,6.79539,6.81662,6.7223,6.7223,73559.657502469,0
+MQT.US,D,20100312,000000,6.71025,6.75124,6.68812,6.71025,109116.951171,0
+MQT.US,D,20100315,000000,6.67725,6.73335,6.67725,6.69889,59921.936952496,0
+MQT.US,D,20100316,000000,6.68812,6.71637,6.6663,6.70521,82214.092191493,0
+MQT.US,D,20100317,000000,6.7223,6.81178,6.70521,6.81178,90964.709764872,0
+MQT.US,D,20100318,000000,6.79539,6.84043,6.79539,6.82887,51328.249348326,0
+MQT.US,D,20100319,000000,6.84684,6.84684,6.79539,6.79539,87889.894819789,0
+MQT.US,D,20100322,000000,6.79539,6.82345,6.78363,6.81178,56557.560902937,0
+MQT.US,D,20100323,000000,6.82887,6.85109,6.8016,6.85109,134169.04896525,0
+MQT.US,D,20100324,000000,6.85109,6.87559,6.82887,6.87559,172960.11245088,0
+MQT.US,D,20100325,000000,6.86414,6.90187,6.85109,6.85109,134659.07544974,0
+MQT.US,D,20100326,000000,6.87559,6.87559,6.80606,6.86414,162726.25355562,0
+MQT.US,D,20100329,000000,6.86897,6.88042,6.84684,6.88042,52305.264963079,0
+MQT.US,D,20100330,000000,6.89149,6.89149,6.85109,6.88042,61511.485672871,0
+MQT.US,D,20100331,000000,6.87559,6.90187,6.86414,6.90187,39942.22074365,0
+MQT.US,D,20100401,000000,6.9303,6.95816,6.89149,6.92556,89813.552506867,0
+MQT.US,D,20100405,000000,6.93524,6.93524,6.86897,6.89633,104585.2186408,0
+MQT.US,D,20100406,000000,6.86897,6.91342,6.86414,6.87559,57070.873769963,0
+MQT.US,D,20100407,000000,6.86897,6.89149,6.86414,6.89149,26922.095556372,0
+MQT.US,D,20100408,000000,6.88042,6.92556,6.86897,6.91964,205115.56936753,0
+MQT.US,D,20100409,000000,7.05388,7.05388,6.90187,6.91342,71997.444970278,0
+MQT.US,D,20100412,000000,6.89633,6.91964,6.89633,6.90187,49363.081153263,0
+MQT.US,D,20100413,000000,6.91342,6.91342,6.8582,6.8582,85558.219212768,0
+MQT.US,D,20100414,000000,6.8344,6.88042,6.82345,6.86414,68419.441672312,0
+MQT.US,D,20100415,000000,6.85109,6.86897,6.84043,6.86414,42620.154734347,0
+MQT.US,D,20100416,000000,6.84043,6.8582,6.79025,6.84043,202546.98012957,0
+MQT.US,D,20100419,000000,6.79539,6.88536,6.79539,6.87559,156519.92638626,0
+MQT.US,D,20100420,000000,6.8582,6.90187,6.8582,6.89633,125791.01351231,0
+MQT.US,D,20100421,000000,6.86897,6.89633,6.86897,6.88042,88791.989029888,0
+MQT.US,D,20100422,000000,6.87559,6.90729,6.86897,6.90729,84755.345241265,0
+MQT.US,D,20100423,000000,6.94206,6.94206,6.90354,6.92606,69379.245613022,0
+MQT.US,D,20100426,000000,6.90729,6.94137,6.90729,6.92556,132965.2442337,0
+MQT.US,D,20100427,000000,6.94137,6.98186,6.9303,6.98186,96590.90227387,0
+MQT.US,D,20100428,000000,6.97593,7.00952,6.97593,7.00389,63034.212599906,0
+MQT.US,D,20100429,000000,6.9864,7.01456,6.98186,7.01456,65761.7567099,0
+MQT.US,D,20100430,000000,7.02582,7.05388,7.02582,7.04182,47433.348757699,0
+MQT.US,D,20100503,000000,7.03006,7.05901,7.02582,7.05388,81266.437667753,0
+MQT.US,D,20100504,000000,7.03638,7.06415,7.03006,7.05901,77090.075583965,0
+MQT.US,D,20100505,000000,7.04182,7.08755,7.00389,7.01456,141371.62832622,0
+MQT.US,D,20100506,000000,7.03006,7.03638,6.8016,6.89149,118266.47460159,0
+MQT.US,D,20100507,000000,6.91964,6.95816,6.87559,6.87559,71919.48621138,0
+MQT.US,D,20100510,000000,6.90729,7.01456,6.90729,6.96478,59367.113577485,0
+MQT.US,D,20100511,000000,6.96478,6.96478,6.93524,6.95253,82256.615150892,0
+MQT.US,D,20100512,000000,6.91342,6.97593,6.91342,6.96478,70871.59899763,0
+MQT.US,D,20100513,000000,6.9864,6.99875,6.9707,6.97593,74280.522909415,0
+MQT.US,D,20100514,000000,6.99254,7.01456,6.97593,6.97593,123454.27564821,0
+MQT.US,D,20100517,000000,6.99875,7.00389,6.88042,6.88042,92316.332402899,0
+MQT.US,D,20100518,000000,6.91964,6.92556,6.88536,6.90187,50422.10533257,0
+MQT.US,D,20100519,000000,6.91964,6.94137,6.88536,6.92556,43404.804580392,0
+MQT.US,D,20100520,000000,6.91964,6.91964,6.84684,6.86414,80659.979270617,0
+MQT.US,D,20100521,000000,6.8582,6.9707,6.8344,6.94137,76232.529236094,0
+MQT.US,D,20100524,000000,6.92556,6.97593,6.92556,6.9466,69186.879844315,0
+MQT.US,D,20100525,000000,6.92556,6.96478,6.89633,6.95816,33548.59006265,0
+MQT.US,D,20100526,000000,6.97593,7.01456,6.94137,6.9466,69355.959230495,0
+MQT.US,D,20100527,000000,6.97593,6.98186,6.9303,6.93524,101857.67453081,0
+MQT.US,D,20100528,000000,6.9466,6.97593,6.9466,6.9707,42545.233329691,0
+MQT.US,D,20100601,000000,6.97593,7.00389,6.95816,6.99875,73227.573438593,0
+MQT.US,D,20100602,000000,6.9864,7.02582,6.9864,7.02582,53696.373206262,0
+MQT.US,D,20100603,000000,7.00389,7.02582,6.99875,7.0199,80495.962141508,0
+MQT.US,D,20100604,000000,7.00389,7.02582,6.99875,7.02582,64773.604129591,0
+MQT.US,D,20100607,000000,7.03638,7.04794,7.00389,7.01456,71663.336003574,0
+MQT.US,D,20100608,000000,7.0199,7.04182,7.00389,7.03638,58898.348572687,0
+MQT.US,D,20100609,000000,7.05388,7.05901,7.03638,7.05901,31447.753378078,0
+MQT.US,D,20100610,000000,7.06415,7.1235,7.04794,7.09348,114423.20903308,0
+MQT.US,D,20100611,000000,7.0199,7.08221,7.0199,7.07116,41934.725126897,0
+MQT.US,D,20100614,000000,7.05388,7.06415,7.03638,7.04794,54438.500092907,0
+MQT.US,D,20100615,000000,7.08221,7.08221,7.03638,7.04794,80224.625162488,0
+MQT.US,D,20100616,000000,7.07116,7.07116,7.0199,7.0199,57509.265232333,0
+MQT.US,D,20100617,000000,7.03006,7.03006,6.9864,7.0199,46853.214097333,0
+MQT.US,D,20100618,000000,7.0199,7.0199,6.98186,6.98186,74817.122158969,0
+MQT.US,D,20100621,000000,6.99875,7.00389,6.98186,6.99254,76535.252208954,0
+MQT.US,D,20100622,000000,6.96478,7.00389,6.95816,6.99875,74559.95949975,0
+MQT.US,D,20100623,000000,6.9864,7.01456,6.9864,7.00952,37517.399606517,0
+MQT.US,D,20100624,000000,7.00389,7.0199,6.9864,6.9864,60099.11594999,0
+MQT.US,D,20100625,000000,6.98186,7.04182,6.98186,7.03006,120357.18677202,0
+MQT.US,D,20100628,000000,7.05388,7.0762,7.03006,7.05388,74045.634181309,0
+MQT.US,D,20100629,000000,7.03006,7.04794,7.03006,7.03006,47114.42656221,0
+MQT.US,D,20100630,000000,6.99648,7.05901,6.99648,7.05901,74750.300365629,0
+MQT.US,D,20100701,000000,7.03006,7.07116,7.03006,7.04182,104723.92448455,0
+MQT.US,D,20100702,000000,7.05901,7.08755,7.05901,7.06415,42458.162508066,0
+MQT.US,D,20100706,000000,7.08755,7.11729,7.07116,7.10602,51107.534940019,0
+MQT.US,D,20100707,000000,7.08755,7.1235,7.05901,7.07116,110198.24928142,0
+MQT.US,D,20100708,000000,7.08755,7.08755,7.04182,7.05901,71593.476855991,0
+MQT.US,D,20100709,000000,7.08221,7.12923,7.06415,7.1235,101929.55858122,0
+MQT.US,D,20100712,000000,7.10602,7.14928,7.10602,7.13357,49606.069492685,0
+MQT.US,D,20100713,000000,7.11729,7.14928,7.11729,7.11729,130397.66744716,0
+MQT.US,D,20100714,000000,7.14009,7.18335,7.1235,7.17605,105812.30975487,0
+MQT.US,D,20100715,000000,7.19323,7.24816,7.19323,7.24222,134137.6629714,0
+MQT.US,D,20100716,000000,7.26554,7.27393,7.23531,7.26554,69661.719557599,0
+MQT.US,D,20100719,000000,7.27837,7.30583,7.26554,7.3002,43785.48631215,0
+MQT.US,D,20100720,000000,7.26554,7.31097,7.26554,7.29487,72300.167943139,0
+MQT.US,D,20100721,000000,7.35264,7.35264,7.28371,7.31097,88304.999899632,0
+MQT.US,D,20100722,000000,7.37625,7.46337,7.37625,7.40944,136589.82029672,0
+MQT.US,D,20100723,000000,7.4289,7.43443,7.38337,7.3886,122031.78141118,0
+MQT.US,D,20100726,000000,7.37014,7.37014,7.31097,7.31097,139195.870237,0
+MQT.US,D,20100727,000000,7.31531,7.3407,7.27057,7.28371,151807.97750434,0
+MQT.US,D,20100728,000000,7.27057,7.31097,7.27057,7.31097,92323.419562798,0
+MQT.US,D,20100729,000000,7.3002,7.32845,7.3002,7.31531,123783.32235785,0
+MQT.US,D,20100730,000000,7.3002,7.3407,7.3002,7.32845,81746.339638109,0
+MQT.US,D,20100802,000000,7.32845,7.3642,7.32845,7.3642,183376.21260071,0
+MQT.US,D,20100803,000000,7.35264,7.38337,7.3407,7.38337,63703.442984727,0
+MQT.US,D,20100804,000000,7.37014,7.40559,7.37014,7.40046,110581.96836741,0
+MQT.US,D,20100805,000000,7.40046,7.40046,7.37014,7.38337,80534.435295248,0
+MQT.US,D,20100806,000000,7.37014,7.43443,7.37014,7.4289,102976.43334356,0
+MQT.US,D,20100809,000000,7.42346,7.45142,7.42346,7.43443,69192.9545528,0
+MQT.US,D,20100810,000000,7.46337,7.50071,7.43937,7.49487,94665.219683963,0
+MQT.US,D,20100811,000000,7.44539,7.48106,7.42346,7.47048,92996.699753275,0
+MQT.US,D,20100812,000000,7.42346,7.47592,7.40046,7.47592,57433.331376264,0
+MQT.US,D,20100813,000000,7.43443,7.51315,7.43443,7.48787,85576.443338223,0
+MQT.US,D,20100816,000000,7.50663,7.5809,7.50663,7.55355,70184.144487353,0
+MQT.US,D,20100817,000000,7.54891,7.57439,7.53794,7.53794,89635.36105796,0
+MQT.US,D,20100818,000000,7.53794,7.61627,7.53498,7.53794,108287.75346272,0
+MQT.US,D,20100819,000000,7.54891,7.55355,7.51888,7.54891,39991.830862949,0
+MQT.US,D,20100820,000000,7.51315,7.55878,7.49487,7.53794,69296.224597053,0
+MQT.US,D,20100823,000000,7.61153,7.61153,7.56422,7.5809,86127.216907577,0
+MQT.US,D,20100824,000000,7.54891,7.57439,7.52342,7.55355,69084.622251475,0
+MQT.US,D,20100825,000000,7.52945,7.57439,7.48787,7.48787,88993.466861323,0
+MQT.US,D,20100826,000000,7.48106,7.52342,7.48106,7.52342,87357.345375893,0
+MQT.US,D,20100827,000000,7.52342,7.56422,7.51315,7.56422,49481.537968731,0
+MQT.US,D,20100830,000000,7.58664,7.61153,7.56816,7.59859,91824.281015572,0
+MQT.US,D,20100831,000000,7.57706,7.62594,7.57706,7.62594,57349.297908881,0
+MQT.US,D,20100901,000000,7.62851,7.66387,7.62851,7.62851,72365.977285065,0
+MQT.US,D,20100902,000000,7.60541,7.63573,7.52342,7.56422,137793.62502826,0
+MQT.US,D,20100903,000000,7.56422,7.56422,7.46337,7.47592,79957.337989125,0
+MQT.US,D,20100907,000000,7.50663,7.55878,7.49487,7.51315,103372.30184653,0
+MQT.US,D,20100908,000000,7.54377,7.54891,7.51315,7.53498,47398.925409615,0
+MQT.US,D,20100909,000000,7.53794,7.56816,7.51888,7.55878,74546.797631364,0
+MQT.US,D,20100910,000000,7.5809,7.62289,7.55878,7.61153,30677.277851832,0
+MQT.US,D,20100913,000000,7.59178,7.60541,7.52945,7.53498,77038.440561838,0
+MQT.US,D,20100914,000000,7.55355,7.55355,7.48787,7.49487,121223.84518261,0
+MQT.US,D,20100915,000000,7.48106,7.50071,7.32222,7.32222,84615.626946098,0
+MQT.US,D,20100916,000000,7.35848,7.3886,7.27837,7.37014,85496.459676498,0
+MQT.US,D,20100917,000000,7.34573,7.38337,7.33506,7.3642,53968.722636695,0
+MQT.US,D,20100920,000000,7.40944,7.43443,7.37625,7.40559,100956.59277212,0
+MQT.US,D,20100921,000000,7.4289,7.4289,7.37625,7.39473,88623.922095122,0
+MQT.US,D,20100922,000000,7.39473,7.43937,7.3886,7.41398,101076.062039,0
+MQT.US,D,20100923,000000,7.41794,7.47592,7.40559,7.43937,71851.651966626,0
+MQT.US,D,20100924,000000,7.47048,7.51315,7.41398,7.45142,36374.341959826,0
+MQT.US,D,20100927,000000,7.47592,7.54891,7.44539,7.53794,113159.6696681,0
+MQT.US,D,20100928,000000,7.51888,7.53794,7.48106,7.53498,57836.287039138,0
+MQT.US,D,20100929,000000,7.51888,7.56422,7.51888,7.52945,102646.37418251,0
+MQT.US,D,20100930,000000,7.55108,7.55799,7.52678,7.54041,49525.073379544,0
+MQT.US,D,20101001,000000,7.53794,7.57439,7.50071,7.55878,106401.55647797,0
+MQT.US,D,20101004,000000,7.53794,7.56422,7.50663,7.55355,59411.661439713,0
+MQT.US,D,20101005,000000,7.52945,7.53498,7.49487,7.52945,69635.395820828,0
+MQT.US,D,20101006,000000,7.50663,7.52945,7.44539,7.45744,58609.799919626,0
+MQT.US,D,20101007,000000,7.43937,7.43937,7.37014,7.37014,93383.456193519,0
+MQT.US,D,20101008,000000,7.39473,7.40046,7.35264,7.40046,31657.330820827,0
+MQT.US,D,20101011,000000,7.3886,7.41398,7.3407,7.39473,155096.41969783,0
+MQT.US,D,20101012,000000,7.38337,7.40944,7.37014,7.40559,44817.174303273,0
+MQT.US,D,20101013,000000,7.35848,7.37625,7.32845,7.35848,112635.21983552,0
+MQT.US,D,20101014,000000,7.34573,7.38337,7.3407,7.37014,47592.303629736,0
+MQT.US,D,20101015,000000,7.34573,7.34573,7.27057,7.28371,102416.54771148,0
+MQT.US,D,20101018,000000,7.3002,7.3002,7.24816,7.25921,38773.851811603,0
+MQT.US,D,20101019,000000,7.21723,7.27057,7.2117,7.27057,57679.357069928,0
+MQT.US,D,20101020,000000,7.25348,7.28371,7.23531,7.28371,49496.724739945,0
+MQT.US,D,20101021,000000,7.28371,7.32845,7.28371,7.28933,54127.677508732,0
+MQT.US,D,20101022,000000,7.30583,7.31531,7.27837,7.3002,63634.596288557,0
+MQT.US,D,20101025,000000,7.28933,7.31531,7.27837,7.31531,55772.911056892,0
+MQT.US,D,20101026,000000,7.28371,7.31531,7.28371,7.31097,40891.900170217,0
+MQT.US,D,20101027,000000,7.28933,7.3002,7.27837,7.29487,51189.543504574,0
+MQT.US,D,20101028,000000,7.27057,7.29487,7.25921,7.27837,49392.442244277,0
+MQT.US,D,20101029,000000,7.26899,7.29872,7.26899,7.29349,23237.784859908,0
+MQT.US,D,20101101,000000,7.29487,7.31531,7.29487,7.31097,37669.267318654,0
+MQT.US,D,20101102,000000,7.29487,7.31531,7.28933,7.31097,51727.155205542,0
+MQT.US,D,20101103,000000,7.29487,7.31531,7.28933,7.31097,56456.315761512,0
+MQT.US,D,20101104,000000,7.29487,7.31097,7.28933,7.3002,46382.424189706,0
+MQT.US,D,20101105,000000,7.29487,7.3002,7.27057,7.28371,63051.424273948,0
+MQT.US,D,20101108,000000,7.26554,7.27837,7.24816,7.25921,63977.817317989,0
+MQT.US,D,20101109,000000,7.24816,7.26554,7.16597,7.17605,78941.849220632,0
+MQT.US,D,20101110,000000,7.11729,7.11729,6.84684,6.9303,258420.12387647,0
+MQT.US,D,20101111,000000,6.80606,6.84684,6.61582,6.71637,210749.86148783,0
+MQT.US,D,20101112,000000,6.66047,6.77811,6.64427,6.76211,120584.98834022,0
+MQT.US,D,20101115,000000,6.7223,6.73335,6.41908,6.45808,278386.67821693,0
+MQT.US,D,20101116,000000,6.31774,6.58125,6.19358,6.54264,352540.64469957,0
+MQT.US,D,20101117,000000,6.52564,6.66047,6.52564,6.64427,113459.35528672,0
+MQT.US,D,20101118,000000,6.6099,6.63844,6.45808,6.58718,132330.43719696,0
+MQT.US,D,20101119,000000,6.6663,6.67725,6.60417,6.65483,112142.15599677,0
+MQT.US,D,20101122,000000,6.6663,6.77336,6.6663,6.76211,80133.504535206,0
+MQT.US,D,20101123,000000,6.76211,6.81662,6.76211,6.79539,59715.396863989,0
+MQT.US,D,20101124,000000,6.79025,6.8344,6.76733,6.77811,58185.582777054,0
+MQT.US,D,20101126,000000,6.79025,6.87559,6.79025,6.87559,49379.280375892,0
+MQT.US,D,20101129,000000,6.84684,6.90729,6.84684,6.86897,32856.073295301,0
+MQT.US,D,20101130,000000,6.8582,6.90354,6.8344,6.8582,77629.712187761,0
+MQT.US,D,20101201,000000,6.84684,6.86897,6.71637,6.71637,70648.859686494,0
+MQT.US,D,20101202,000000,6.67183,6.7223,6.59301,6.59883,110197.23683001,0
+MQT.US,D,20101203,000000,6.62126,6.68309,6.57601,6.58125,66846.092174564,0
+MQT.US,D,20101206,000000,6.54826,6.59883,6.51982,6.54826,215937.66253446,0
+MQT.US,D,20101207,000000,6.51409,6.51409,6.39013,6.44653,228813.0071695,0
+MQT.US,D,20101208,000000,6.4242,6.44653,6.31141,6.36821,250208.13045547,0
+MQT.US,D,20101209,000000,6.34529,6.34529,6.25541,6.29483,187181.00501546,0
+MQT.US,D,20101210,000000,6.22104,6.26114,6.22104,6.24959,136212.17591921,0
+MQT.US,D,20101213,000000,6.17639,6.20484,6.09836,6.17639,239183.54700569,0
+MQT.US,D,20101214,000000,6.1596,6.1596,6.03614,6.08662,241119.35410974,0
+MQT.US,D,20101215,000000,6.05254,6.18785,6.03614,6.18785,216902.52873225,0
+MQT.US,D,20101216,000000,6.18163,6.37413,6.18163,6.36248,160378.37872597,0
+MQT.US,D,20101217,000000,6.37374,6.46372,6.36218,6.41908,131059.81067208,0
+MQT.US,D,20101220,000000,6.4414,6.4414,6.1596,6.18232,207569.75159567,0
+MQT.US,D,20101221,000000,6.14292,6.18785,6.05846,6.11486,272364.61720496,0
+MQT.US,D,20101222,000000,6.13116,6.24376,6.12602,6.19911,87933.430230602,0
+MQT.US,D,20101223,000000,6.18232,6.22104,6.16554,6.17639,96271.98007838,0
+MQT.US,D,20101227,000000,6.19358,6.23319,6.1596,6.18232,102978.45824638,0
+MQT.US,D,20101228,000000,6.16554,6.23319,6.12602,6.21057,186273.84854829,0
+MQT.US,D,20101229,000000,6.21225,6.24633,6.15427,6.24633,124494.06325065,0
+MQT.US,D,20101230,000000,6.22311,6.27536,6.17738,6.27536,126526.05323905,0
+MQT.US,D,20101231,000000,6.29808,6.41127,6.24346,6.38766,105142.06691864,0
+MQT.US,D,20110103,000000,6.37887,6.39013,6.32899,6.33393,53557.667362508,0
+MQT.US,D,20110104,000000,6.33393,6.39013,6.24959,6.30094,228280.45772561,0
+MQT.US,D,20110105,000000,6.29483,6.29483,6.24959,6.2723,100479.72815601,0
+MQT.US,D,20110106,000000,6.25541,6.26657,6.23319,6.24376,70077.837088857,0
+MQT.US,D,20110107,000000,6.22715,6.24959,6.2161,6.22715,74198.514344862,0
+MQT.US,D,20110110,000000,6.22104,6.23882,6.16554,6.17145,117466.63798432,0
+MQT.US,D,20110111,000000,6.16554,6.16554,6.12602,6.14923,80361.306103412,0
+MQT.US,D,20110112,000000,6.08108,6.08108,6.01392,6.01896,155480.13878382,0
+MQT.US,D,20110113,000000,6.00206,6.00206,5.91219,5.92907,200571.68742037,0
+MQT.US,D,20110114,000000,5.8788,5.88373,5.76669,5.86705,261384.5816174,0
+MQT.US,D,20110118,000000,5.88947,5.97964,5.76669,5.97964,337223.26725335,0
+MQT.US,D,20110119,000000,5.95485,6.00029,5.88176,5.97757,232666.39725215,0
+MQT.US,D,20110120,000000,5.94043,6.08662,5.94043,6.05846,113778.27748221,0
+MQT.US,D,20110121,000000,6.07496,6.17639,6.07496,6.12069,192101.51888874,0
+MQT.US,D,20110124,000000,6.13116,6.21057,6.13116,6.19358,93425.979152918,0
+MQT.US,D,20110125,000000,6.17639,6.23319,6.1031,6.19911,205047.73512277,0
+MQT.US,D,20110126,000000,6.18785,6.23319,6.18785,6.19911,85045.918797156,0
+MQT.US,D,20110127,000000,6.20484,6.20484,6.13688,6.16554,93715.540257395,0
+MQT.US,D,20110128,000000,6.15397,6.1596,6.10894,6.15397,56417.84260777,0
+MQT.US,D,20110131,000000,6.14212,6.20188,6.14212,6.14854,86571.683078433,0
+MQT.US,D,20110201,000000,6.16554,6.19911,6.1596,6.17639,89322.513570955,0
+MQT.US,D,20110202,000000,6.17145,6.22104,6.1596,6.19911,101635.94767109,0
+MQT.US,D,20110203,000000,6.19832,6.21571,6.13037,6.13037,111152.99096505,0
+MQT.US,D,20110204,000000,6.11486,6.14923,6.07496,6.14923,86532.197473277,0
+MQT.US,D,20110207,000000,6.14292,6.19358,6.13688,6.15397,74271.410846688,0
+MQT.US,D,20110208,000000,6.15397,6.21057,6.13116,6.20484,131845.47296953,0
+MQT.US,D,20110209,000000,6.17639,6.2161,6.17639,6.18785,102347.70101531,0
+MQT.US,D,20110210,000000,6.16454,6.21571,6.15299,6.21571,61524.647541256,0
+MQT.US,D,20110211,000000,6.1596,6.26657,6.13688,6.1596,112353.75834236,0
+MQT.US,D,20110214,000000,6.16554,6.17639,6.11486,6.12069,73865.417829572,0
+MQT.US,D,20110215,000000,6.14292,6.14923,6.1031,6.12069,80731.863321028,0
+MQT.US,D,20110216,000000,6.14292,6.21057,6.13116,6.19358,82144.233043909,0
+MQT.US,D,20110218,000000,6.27783,6.30617,6.25501,6.29473,47803.905975316,0
+MQT.US,D,20110222,000000,6.26114,6.28869,6.14292,6.1596,110911.01507705,0
+MQT.US,D,20110223,000000,6.18232,6.24959,6.16554,6.18785,120158.74629482,0
+MQT.US,D,20110224,000000,6.24959,6.26114,6.19911,6.26114,71369.725093441,0
+MQT.US,D,20110225,000000,6.23309,6.28859,6.23309,6.28859,61023.484091202,0
+MQT.US,D,20110228,000000,6.29877,6.35595,6.29877,6.33887,33351.16203687,0
+MQT.US,D,20110301,000000,6.33967,6.36821,6.33967,6.34519,81471.965304847,0
+MQT.US,D,20110302,000000,6.36209,6.40228,6.35615,6.3851,99665.717218952,0
+MQT.US,D,20110303,000000,6.3851,6.39043,6.29986,6.31043,171005.06876997,0
+MQT.US,D,20110304,000000,6.30084,6.31141,6.28859,6.31141,69645.52033497,0
+MQT.US,D,20110307,000000,6.29473,6.33423,6.27201,6.33423,86114.055039191,0
+MQT.US,D,20110308,000000,6.32919,6.39704,6.32919,6.38529,120093.94940432,0
+MQT.US,D,20110309,000000,6.36851,6.37413,6.31784,6.32287,103465.44737664,0
+MQT.US,D,20110310,000000,6.3284,6.33324,6.27694,6.3052,62300.185324574,0
+MQT.US,D,20110311,000000,6.29473,6.32287,6.28337,6.29473,60972.861520489,0
+MQT.US,D,20110314,000000,6.30617,6.31784,6.27783,6.29473,74645.005418546,0
+MQT.US,D,20110315,000000,6.25501,6.34015,6.24346,6.32919,83058.476670979,0
+MQT.US,D,20110316,000000,6.30617,6.36248,6.30617,6.35151,66334.804210367,0
+MQT.US,D,20110317,000000,6.3447,6.39053,6.3447,6.37897,68207.839326732,0
+MQT.US,D,20110318,000000,6.36851,6.41966,6.31141,6.38529,79524.008783826,0
+MQT.US,D,20110321,000000,6.38529,6.41966,6.38529,6.41365,53869.502398098,0
+MQT.US,D,20110322,000000,6.41966,6.425,6.39063,6.41966,77402.923070969,0
+MQT.US,D,20110323,000000,6.40238,6.44752,6.40238,6.44208,66109.027544989,0
+MQT.US,D,20110324,000000,6.43053,6.48713,6.43053,6.4649,95129.934883104,0
+MQT.US,D,20110325,000000,6.4649,6.4819,6.43577,6.47616,84314.928876066,0
+MQT.US,D,20110328,000000,6.44208,6.49275,6.44208,6.47586,83506.992647493,0
+MQT.US,D,20110329,000000,6.4816,6.49275,6.46994,6.4816,43064.620905203,0
+MQT.US,D,20110330,000000,6.49275,6.49275,6.40238,6.40238,64010.215763245,0
+MQT.US,D,20110331,000000,6.40535,6.42934,6.38174,6.38174,87263.187394367,0
+MQT.US,D,20110401,000000,6.47023,6.49898,6.37897,6.49898,114007.09150183,0
+MQT.US,D,20110404,000000,6.45908,6.48713,6.44208,6.4649,39399.546785611,0
+MQT.US,D,20110405,000000,6.48011,6.48574,6.42243,6.42836,52252.617489538,0
+MQT.US,D,20110406,000000,6.425,6.47023,6.425,6.43044,45994.655298047,0
+MQT.US,D,20110407,000000,6.44525,6.47389,6.43359,6.45097,59694.13538429,0
+MQT.US,D,20110408,000000,6.47616,6.4819,6.43577,6.43577,36178.938836875,0
+MQT.US,D,20110411,000000,6.45918,6.45918,6.40742,6.425,63535.376049961,0
+MQT.US,D,20110412,000000,6.42243,6.43359,6.39389,6.43359,36068.581632723,0
+MQT.US,D,20110413,000000,6.43577,6.43577,6.37374,6.39043,33577.951153662,0
+MQT.US,D,20110414,000000,6.37897,6.39043,6.3052,6.3052,55307.183406336,0
+MQT.US,D,20110415,000000,6.31043,6.34519,6.31043,6.34519,33797.653110555,0
+MQT.US,D,20110418,000000,6.35102,6.36209,6.29986,6.36209,26131.371001841,0
+MQT.US,D,20110419,000000,6.35615,6.41365,6.31685,6.41365,56376.332099787,0
+MQT.US,D,20110420,000000,6.45344,6.45344,6.40742,6.41365,48541.983056305,0
+MQT.US,D,20110421,000000,6.44762,6.47023,6.40742,6.43577,43621.469183041,0
+MQT.US,D,20110425,000000,6.45344,6.45918,6.3851,6.39684,33740.955831357,0
+MQT.US,D,20110426,000000,6.42243,6.42243,6.36534,6.38233,104818.08246607,0
+MQT.US,D,20110427,000000,6.41956,6.4819,6.37897,6.4819,42320.469115728,0
+MQT.US,D,20110428,000000,6.45344,6.5214,6.44762,6.51033,34345.389325666,0
+MQT.US,D,20110429,000000,6.49769,6.63686,6.49187,6.60022,66241.658680256,0
+MQT.US,D,20110502,000000,6.60723,6.63508,6.52772,6.55034,115731.2962603,0
+MQT.US,D,20110503,000000,6.54066,6.55251,6.51765,6.54066,66439.086706035,0
+MQT.US,D,20110504,000000,6.53642,6.56516,6.53642,6.55478,47639.888846206,0
+MQT.US,D,20110505,000000,6.56347,6.59222,6.54599,6.59222,67467.737342915,0
+MQT.US,D,20110506,000000,6.60022,6.60022,6.56516,6.57671,51183.468796088,0
+MQT.US,D,20110509,000000,6.57671,6.62333,6.55923,6.60022,97373.527217086,0
+MQT.US,D,20110510,000000,6.61128,6.62926,6.58885,6.62926,39487.63005865,0
+MQT.US,D,20110511,000000,6.62747,6.67943,6.6099,6.65019,52007.60424729,0
+MQT.US,D,20110512,000000,6.66343,6.6745,6.64061,6.66916,33357.236745355,0
+MQT.US,D,20110513,000000,6.68595,6.70215,6.65089,6.69632,67148.815147426,0
+MQT.US,D,20110516,000000,6.70798,6.74373,6.68012,6.7136,33051.476418251,0
+MQT.US,D,20110517,000000,6.7136,6.74373,6.7136,6.73188,39748.842523527,0
+MQT.US,D,20110518,000000,6.73188,6.76605,6.68012,6.68012,131419.23092413,0
+MQT.US,D,20110519,000000,6.68595,6.71993,6.6745,6.6745,51442.656358136,0
+MQT.US,D,20110520,000000,6.70739,6.70739,6.66758,6.66758,52252.617489538,0
+MQT.US,D,20110523,000000,6.66916,6.70215,6.66916,6.70215,69113.983342488,0
+MQT.US,D,20110524,000000,6.70215,6.70798,6.64575,6.66343,67596.318672525,0
+MQT.US,D,20110525,000000,6.68595,6.68595,6.65089,6.65089,59507.844324067,0
+MQT.US,D,20110526,000000,6.65089,6.69632,6.65089,6.69632,144058.67437966,0
+MQT.US,D,20110527,000000,6.70116,6.73059,6.67943,6.73059,53815.842473142,0
+MQT.US,D,20110531,000000,6.71707,6.75341,6.71707,6.75341,57662.145395886,0
+MQT.US,D,20110601,000000,6.77178,6.78877,6.74986,6.77741,94089.134829253,0
+MQT.US,D,20110602,000000,6.78225,6.80003,6.75984,6.77741,80118.317763992,0
+MQT.US,D,20110603,000000,6.78798,6.86966,6.77741,6.85198,151373.63584762,0
+MQT.US,D,20110606,000000,6.86966,6.86966,6.78798,6.78798,87160.929801528,0
+MQT.US,D,20110607,000000,6.82649,6.83263,6.79222,6.79826,60733.922986726,0
+MQT.US,D,20110608,000000,6.80911,6.80911,6.7466,6.75203,77374.574431369,0
+MQT.US,D,20110609,000000,6.74008,6.75203,6.73405,6.74008,32640.421144065,0
+MQT.US,D,20110610,000000,6.74303,6.74857,6.69563,6.69563,81456.778533632,0
+MQT.US,D,20110613,000000,6.75499,6.75499,6.71292,6.71934,36767.173108556,0
+MQT.US,D,20110614,000000,6.73059,6.81604,6.73059,6.81604,69472.391143134,0
+MQT.US,D,20110615,000000,6.78798,6.82245,6.77741,6.8109,36253.86024153,0
+MQT.US,D,20110616,000000,6.81376,6.85061,6.803,6.85061,56462.390469998,0
+MQT.US,D,20110617,000000,6.8582,6.8582,6.80537,6.8109,52993.731924771,0
+MQT.US,D,20110620,000000,6.84043,6.88616,6.8344,6.88616,53759.145193946,0
+MQT.US,D,20110621,000000,6.88616,6.92132,6.86414,6.89267,34086.201763617,0
+MQT.US,D,20110622,000000,6.92132,7.00192,6.9149,6.96132,52094.675068915,0
+MQT.US,D,20110623,000000,6.94285,6.96755,6.89267,6.9149,78818.330148092,0
+MQT.US,D,20110624,000000,6.91964,6.91964,6.86769,6.91342,79335.692820775,0
+MQT.US,D,20110627,000000,6.89267,6.90354,6.87559,6.89267,42665.715047987,0
+MQT.US,D,20110628,000000,6.8582,6.88616,6.8582,6.88616,76975.668574153,0
+MQT.US,D,20110629,000000,6.88616,6.89267,6.8109,6.8109,51991.405024661,0
+MQT.US,D,20110630,000000,6.79894,6.85288,6.78028,6.7868,46065.526897045,0
+MQT.US,D,20110701,000000,6.82649,6.86285,6.803,6.83263,53965.685282452,0
+MQT.US,D,20110705,000000,6.86137,6.92478,6.86137,6.92478,39445.107099253,0
+MQT.US,D,20110706,000000,6.93258,6.94285,6.86334,6.86838,75471.165772576,0
+MQT.US,D,20110707,000000,6.90681,6.95312,6.89436,6.9466,35735.485117433,0
+MQT.US,D,20110708,000000,6.95312,7.01723,6.94137,7.01723,29728.610876677,0
+MQT.US,D,20110711,000000,7.01801,7.06276,7.00675,7.00675,68654.330400418,0
+MQT.US,D,20110712,000000,7.01723,7.06276,6.98887,7.00053,90462.533863403,0
+MQT.US,D,20110713,000000,7.04034,7.04647,7.04034,7.04034,21658.360653675,0
+MQT.US,D,20110714,000000,7.01801,7.08666,7.01801,7.03411,65521.805724723,0
+MQT.US,D,20110715,000000,7.03411,7.03411,6.90187,6.91342,123768.13558664,0
+MQT.US,D,20110718,000000,6.91964,6.91964,6.86769,6.86769,50173.042284665,0
+MQT.US,D,20110719,000000,6.85663,6.94967,6.85663,6.9149,81329.209655437,0
+MQT.US,D,20110720,000000,6.9311,6.97239,6.92556,6.96606,59089.701889981,0
+MQT.US,D,20110721,000000,6.97831,7.00053,6.9471,6.95391,108334.32622777,0
+MQT.US,D,20110722,000000,6.98887,7.01723,6.95905,7.00597,66147.50069873,0
+MQT.US,D,20110725,000000,7.00675,7.01801,6.9471,6.96606,51291.801097413,0
+MQT.US,D,20110726,000000,6.95579,6.98049,6.90858,6.92132,26642.658966037,0
+MQT.US,D,20110727,000000,6.9311,6.9311,6.81376,6.81376,53383.525719258,0
+MQT.US,D,20110728,000000,6.85061,6.85061,6.75124,6.76289,90532.393010986,0
+MQT.US,D,20110729,000000,6.68753,6.74146,6.66422,6.73552,51260.415103571,0
+MQT.US,D,20110801,000000,6.82008,6.86769,6.79826,6.83263,26969.680772841,0
+MQT.US,D,20110802,000000,6.82887,6.91826,6.82887,6.90621,54583.280645145,0
+MQT.US,D,20110803,000000,6.93524,6.98344,6.92478,6.9466,75133.007000215,0
+MQT.US,D,20110804,000000,6.96211,7.00349,6.86334,6.86838,101107.44803285,0
+MQT.US,D,20110805,000000,6.85435,6.90048,6.74453,6.79025,76382.372045402,0
+MQT.US,D,20110808,000000,6.70175,6.71993,6.40515,6.54521,196599.84052225,0
+MQT.US,D,20110809,000000,6.55113,6.77811,6.51567,6.73772,114580.1390023,0
+MQT.US,D,20110810,000000,6.73188,6.90048,6.69632,6.90048,64410.134071875,0
+MQT.US,D,20110811,000000,6.90681,6.91213,6.82422,6.83026,87018.174152119,0
+MQT.US,D,20110812,000000,6.83677,7.02295,6.83677,7.01723,82540.101546883,0
+MQT.US,D,20110815,000000,7.03411,7.06987,6.97149,7.05141,66972.648601345,0
+MQT.US,D,20110816,000000,7.01209,7.05802,6.97149,7.00597,77753.231260299,0
+MQT.US,D,20110817,000000,6.98344,7.05802,6.98344,7.05802,70720.743736907,0
+MQT.US,D,20110818,000000,6.99431,7.05802,6.87233,6.96528,145812.24022914,0
+MQT.US,D,20110819,000000,6.93524,6.97752,6.88319,6.91875,85305.106359204,0
+MQT.US,D,20110822,000000,6.97752,7.00597,6.93524,7.00597,56518.075297781,0
+MQT.US,D,20110823,000000,6.96528,7.06276,6.96528,7.03411,43251.924416839,0
+MQT.US,D,20110824,000000,7.0755,7.08666,7.01209,7.03411,80613.40650556,0
+MQT.US,D,20110825,000000,7.03965,7.06276,6.99431,7.02295,58857.850516117,0
+MQT.US,D,20110826,000000,7.00873,7.06622,7.00873,7.04864,42024.833302766,0
+MQT.US,D,20110829,000000,7.08666,7.1241,7.03965,7.11729,57491.041106877,0
+MQT.US,D,20110830,000000,7.08064,7.11729,7.06987,7.11729,38322.298480847,0
+MQT.US,D,20110831,000000,7.11886,7.15264,7.09348,7.1477,100307.61141559,0
+MQT.US,D,20110901,000000,7.17941,7.19066,7.14572,7.17941,61346.456092348,0
+MQT.US,D,20110902,000000,7.1477,7.1876,7.14266,7.18335,50704.579277148,0
+MQT.US,D,20110906,000000,7.11274,7.25575,7.11274,7.25575,127085.93887114,0
+MQT.US,D,20110907,000000,7.25575,7.29872,7.25575,7.27225,65334.502213087,0
+MQT.US,D,20110908,000000,7.24332,7.31097,7.22414,7.28281,60373.490283252,0
+MQT.US,D,20110909,000000,7.22564,7.3002,7.22564,7.28281,67912.203513771,0
+MQT.US,D,20110912,000000,7.28933,7.34238,7.28933,7.32381,45707.1190964,0
+MQT.US,D,20110913,000000,7.37309,7.38011,7.33606,7.35443,62795.274066143,0
+MQT.US,D,20110914,000000,7.35443,7.36115,7.3002,7.34238,53346.06501693,0
+MQT.US,D,20110915,000000,7.31621,7.34238,7.17694,7.18405,158912.34907814,0
+MQT.US,D,20110916,000000,7.2193,7.25121,7.11501,7.17091,84065.865828159,0
+MQT.US,D,20110919,000000,7.13299,7.18819,7.11501,7.18819,54039.594235692,0
+MQT.US,D,20110920,000000,7.18405,7.22564,7.18405,7.20785,41763.620837889,0
+MQT.US,D,20110921,000000,7.2193,7.22564,7.18405,7.21407,48018.545675137,0
+MQT.US,D,20110922,000000,7.2193,7.31097,7.21407,7.31097,93031.12310136,0
+MQT.US,D,20110923,000000,7.32845,7.34139,7.29872,7.31097,66067.517037004,0
+MQT.US,D,20110926,000000,7.31621,7.38633,7.31621,7.38011,81861.759099334,0
+MQT.US,D,20110927,000000,7.40303,7.46416,7.37309,7.42258,140944.37382941,0
+MQT.US,D,20110928,000000,7.43443,7.45744,7.4289,7.43443,150316.63657115,0
+MQT.US,D,20110929,000000,7.43443,7.47749,7.41261,7.43443,72819.55551865,0
+MQT.US,D,20110930,000000,7.4522,7.52431,7.44539,7.52431,101701.75701302,0
+MQT.US,D,20111003,000000,7.54674,7.59266,7.52678,7.5413,78239.207939141,0
+MQT.US,D,20111004,000000,7.57439,7.57439,7.38633,7.42258,77677.29740423,0
+MQT.US,D,20111005,000000,7.41398,7.47345,7.39305,7.39305,72922.825562905,0
+MQT.US,D,20111006,000000,7.42406,7.43602,7.27225,7.28775,109650.5130663,0
+MQT.US,D,20111007,000000,7.31531,7.31531,7.17516,7.21803,85581.505595294,0
+MQT.US,D,20111010,000000,7.22414,7.32845,7.22414,7.26899,51019.451666979,0
+MQT.US,D,20111011,000000,7.24983,7.29872,7.23057,7.24332,58037.764870573,0
+MQT.US,D,20111012,000000,7.28281,7.29349,7.15758,7.18682,95190.681967959,0
+MQT.US,D,20111013,000000,7.18682,7.23778,7.11274,7.23778,62836.784574126,0
+MQT.US,D,20111014,000000,7.24332,7.29872,7.23778,7.29349,56515.037943538,0
+MQT.US,D,20111017,000000,7.29872,7.32845,7.22414,7.28775,63388.570594894,0
+MQT.US,D,20111018,000000,7.32292,7.32292,7.26899,7.30513,43675.129107997,0
+MQT.US,D,20111019,000000,7.26899,7.37309,7.26899,7.37309,48761.685013198,0
+MQT.US,D,20111020,000000,7.34722,7.37942,7.16864,7.37942,104179.22562369,0
+MQT.US,D,20111021,000000,7.38722,7.43038,7.37378,7.43038,39540.277532192,0
+MQT.US,D,20111024,000000,7.39779,7.4522,7.39779,7.41705,91604.579058679,0
+MQT.US,D,20111025,000000,7.38406,7.40787,7.33249,7.39009,74045.634181309,0
+MQT.US,D,20111026,000000,7.37942,7.43937,7.34139,7.37309,97342.141223245,0
+MQT.US,D,20111027,000000,7.37942,7.44539,7.36637,7.44539,92705.113745971,0
+MQT.US,D,20111028,000000,7.41398,7.44628,7.39857,7.40391,38926.731975156,0
+MQT.US,D,20111031,000000,7.396,7.4849,7.33763,7.35067,82110.82214724,0
+MQT.US,D,20111101,000000,7.3642,7.47679,7.3642,7.396,85400.276792144,0
+MQT.US,D,20111102,000000,7.39779,7.4522,7.39176,7.42801,46576.814861242,0
+MQT.US,D,20111103,000000,7.41547,7.43857,7.39009,7.42712,33078.812606437,0
+MQT.US,D,20111104,000000,7.43937,7.51167,7.3968,7.49133,107370.47248141,0
+MQT.US,D,20111107,000000,7.51226,7.6294,7.4932,7.6294,84503.244839116,0
+MQT.US,D,20111108,000000,7.63641,7.68906,7.60481,7.66624,103807.65595466,0
+MQT.US,D,20111109,000000,7.67514,7.67514,7.56491,7.6139,123795.47177482,0
+MQT.US,D,20111110,000000,7.6139,7.66466,7.60294,7.64007,52706.195723123,0
+MQT.US,D,20111111,000000,7.72797,7.74615,7.67572,7.72224,66329.741953296,0
+MQT.US,D,20111114,000000,7.76551,7.81331,7.74615,7.78635,53725.734297274,0
+MQT.US,D,20111115,000000,7.79188,7.79188,7.694,7.69775,72519.869900032,0
+MQT.US,D,20111116,000000,7.71573,7.75958,7.68254,7.72224,57246.027864628,0
+MQT.US,D,20111117,000000,7.74615,7.77233,7.66624,7.6699,78886.164392848,0
+MQT.US,D,20111118,000000,7.694,7.77233,7.68906,7.72797,67998.261883983,0
+MQT.US,D,20111121,000000,7.72797,7.75208,7.68906,7.75208,62896.519207568,0
+MQT.US,D,20111122,000000,7.76551,7.84096,7.72224,7.72797,103087.80299912,0
+MQT.US,D,20111123,000000,7.73972,7.73972,7.67572,7.68254,67147.802696011,0
+MQT.US,D,20111125,000000,7.694,7.73815,7.694,7.73815,29800.494927088,0
+MQT.US,D,20111128,000000,7.73972,7.75958,7.70338,7.73972,65280.842288131,0
+MQT.US,D,20111129,000000,7.77233,7.83524,7.75958,7.83524,68632.056469305,0
+MQT.US,D,20111130,000000,7.84096,7.86211,7.75721,7.76393,85451.911814271,0
+MQT.US,D,20111201,000000,7.84096,7.85411,7.78635,7.80294,98785.896939968,0
+MQT.US,D,20111202,000000,7.79742,7.8472,7.79188,7.82408,54961.937474076,0
+MQT.US,D,20111205,000000,7.8472,7.86063,7.81331,7.85312,46202.207837968,0
+MQT.US,D,20111206,000000,7.85884,7.90931,7.81074,7.83346,90693.372785852,0
+MQT.US,D,20111207,000000,7.86793,7.95376,7.85065,7.95376,56371.269842714,0
+MQT.US,D,20111208,000000,7.95376,8.02705,7.9189,7.93193,77641.861604732,0
+MQT.US,D,20111209,000000,7.96661,7.99248,7.91702,7.98479,40941.510289517,0
+MQT.US,D,20111212,000000,7.93796,7.97885,7.9038,7.97272,78436.635964919,0
+MQT.US,D,20111213,000000,7.96167,7.97272,7.89105,7.89105,72408.500244464,0
+MQT.US,D,20111214,000000,7.87791,7.93796,7.87791,7.9038,48499.460096906,0
+MQT.US,D,20111215,000000,7.88354,7.9038,7.81331,7.82408,96770.106174192,0
+MQT.US,D,20111216,000000,7.86368,7.9017,7.82645,7.84433,70303.613754233,0
+MQT.US,D,20111219,000000,7.87791,7.89105,7.8061,7.8061,65412.460971984,0
+MQT.US,D,20111220,000000,7.86063,7.91702,7.85312,7.88354,66808.631472237,0
+MQT.US,D,20111221,000000,7.92245,8.00374,7.91021,7.99742,79945.188572155,0
+MQT.US,D,20111222,000000,8.04118,8.10044,8.04118,8.08691,114773.51722242,0
+MQT.US,D,20111223,000000,8.10449,8.12711,8.09313,8.11436,35531.982383169,0
+MQT.US,D,20111227,000000,8.11505,8.20276,8.11505,8.18004,79609.054702623,0
+MQT.US,D,20111228,000000,8.19792,8.20276,8.18608,8.19792,93192.102876226,0
+MQT.US,D,20111229,000000,8.19792,8.19792,8.15288,8.17323,24639.017617233,0
+MQT.US,D,20111230,000000,8.26874,8.29284,8.18973,8.20188,64534.665595828,0
+MQT.US,D,20120103,000000,8.20118,8.26607,8.18439,8.21778,72484.434100533,0
+MQT.US,D,20120104,000000,8.23674,8.25857,8.17837,8.17837,82235.353671193,0
+MQT.US,D,20120105,000000,8.23081,8.2966,8.21778,8.25363,126812.57698929,0
+MQT.US,D,20120106,000000,8.23081,8.23081,8.13984,8.16533,128018.40662367,0
+MQT.US,D,20120109,000000,8.20118,8.20118,8.12711,8.14567,89031.940015065,0
+MQT.US,D,20120110,000000,8.15882,8.19714,8.10933,8.12711,59448.109690625,0
+MQT.US,D,20120111,000000,8.18785,8.18785,8.14163,8.16889,80372.443068968,0
+MQT.US,D,20120112,000000,8.18785,8.21412,8.15447,8.18094,67135.65327904,0
+MQT.US,D,20120113,000000,8.22548,8.25857,8.20118,8.23674,86544.346890249,0
+MQT.US,D,20120117,000000,8.26697,8.29116,8.23151,8.26697,91078.104323268,0
+MQT.US,D,20120118,000000,8.28948,8.30845,8.27309,8.30845,80371.430617555,0
+MQT.US,D,20120119,000000,8.31309,8.34569,8.28948,8.34569,68498.412882624,0
+MQT.US,D,20120120,000000,8.4,8.41937,8.33175,8.3527,101123.64725547,0
+MQT.US,D,20120123,000000,8.38134,8.41937,8.30845,8.35922,99387.293080033,0
+MQT.US,D,20120124,000000,8.39359,8.39359,8.31882,8.32574,61384.92924609,0
+MQT.US,D,20120125,000000,8.42362,8.44614,8.27773,8.28948,113776.25257937,0
+MQT.US,D,20120126,000000,8.33897,8.37166,8.2966,8.32574,120502.97977567,0
+MQT.US,D,20120127,000000,8.37344,8.39833,8.33018,8.37344,102210.00762297,0
+MQT.US,D,20120130,000000,8.40504,8.43448,8.40504,8.42895,99721.402046736,0
+MQT.US,D,20120131,000000,8.52268,8.61701,8.48416,8.59745,93381.431290691,0
+MQT.US,D,20120201,000000,8.76733,8.786,8.59933,8.65078,190562.59273907,0
+MQT.US,D,20120202,000000,8.66936,8.66936,8.50905,8.5369,83236.668119888,0
+MQT.US,D,20120203,000000,8.57098,8.61098,8.45068,8.46836,141783.69605182,0
+MQT.US,D,20120206,000000,8.49423,8.49423,8.37887,8.41651,92805.346435981,0
+MQT.US,D,20120207,000000,8.44248,8.47992,8.39636,8.47368,70130.484562397,0
+MQT.US,D,20120208,000000,8.46273,8.54056,8.46273,8.50569,103737.79680707,0
+MQT.US,D,20120209,000000,8.55487,8.59004,8.51902,8.54056,56559.585805765,0
+MQT.US,D,20120210,000000,8.54836,8.62718,8.53048,8.62718,46608.200855084,0
+MQT.US,D,20120213,000000,8.65078,8.65078,8.56485,8.59745,70127.447208154,0
+MQT.US,D,20120214,000000,8.57632,8.59745,8.5135,8.55814,73772.272299462,0
+MQT.US,D,20120215,000000,8.59745,8.60387,8.35625,8.35625,213707.23206887,0
+MQT.US,D,20120216,000000,8.385,8.39833,8.22785,8.25186,130512.07445696,0
+MQT.US,D,20120217,000000,8.18094,8.29383,8.18094,8.2561,107221.64212352,0
+MQT.US,D,20120221,000000,8.31546,8.46371,8.28691,8.46371,86164.677609904,0
+MQT.US,D,20120222,000000,8.5135,8.5135,8.385,8.39833,97181.161448379,0
+MQT.US,D,20120223,000000,8.385,8.46371,8.34312,8.385,53893.80123204,0
+MQT.US,D,20120224,000000,8.36643,8.48505,8.36643,8.46273,51326.224445498,0
+MQT.US,D,20120227,000000,8.49423,8.54836,8.47448,8.53048,89073.450523049,0
+MQT.US,D,20120228,000000,8.5135,8.59084,8.49423,8.59084,48110.678753833,0
+MQT.US,D,20120229,000000,8.62165,8.62718,8.56387,8.58283,44539.762615768,0
+MQT.US,D,20120301,000000,8.63073,8.64337,8.61098,8.61098,64198.531726295,0
+MQT.US,D,20120302,000000,8.60387,8.60387,8.5295,8.54747,48481.23597145,0
+MQT.US,D,20120305,000000,8.55487,8.55814,8.47992,8.48505,49793.373004321,0
+MQT.US,D,20120306,000000,8.52268,8.57098,8.40593,8.40593,117615.46834223,0
+MQT.US,D,20120307,000000,8.44248,8.55814,8.44248,8.55487,36084.780855351,0
+MQT.US,D,20120308,000000,8.61098,8.63162,8.56485,8.61098,85439.762397299,0
+MQT.US,D,20120309,000000,8.63873,8.65592,8.62718,8.6499,35354.803385674,0
+MQT.US,D,20120312,000000,8.63073,8.67597,8.63073,8.63873,38965.205128897,0
+MQT.US,D,20120313,000000,8.6813,8.69088,8.5295,8.54747,81414.255574235,0
+MQT.US,D,20120314,000000,8.55814,8.55814,8.30845,8.3205,106459.26620858,0
+MQT.US,D,20120315,000000,8.3205,8.3205,8.0555,8.08424,171484.97074033,0
+MQT.US,D,20120316,000000,8.07812,8.07812,7.84028,7.9588,209273.70732586,0
+MQT.US,D,20120319,000000,7.9588,8.10854,7.86063,8.00058,197782.3837741,0
+MQT.US,D,20120320,000000,8.00058,8.18439,7.99407,8.14567,241988.03742317,0
+MQT.US,D,20120321,000000,8.20188,8.22548,8.13896,8.20612,103501.89562755,0
+MQT.US,D,20120322,000000,8.24375,8.28514,8.14567,8.20188,75941.955680203,0
+MQT.US,D,20120323,000000,8.18351,8.28365,8.17679,8.24218,139174.6087573,0
+MQT.US,D,20120326,000000,8.23774,8.29116,8.11358,8.15882,139588.70138573,0
+MQT.US,D,20120327,000000,8.10854,8.21155,8.0555,8.20188,135006.34628483,0
+MQT.US,D,20120328,000000,8.17926,8.28514,8.16533,8.28514,195096.35017208,0
+MQT.US,D,20120329,000000,8.28514,8.30845,8.20188,8.23774,67629.729569196,0
+MQT.US,D,20120330,000000,8.23774,8.29887,8.2325,8.23774,58829.501876518,0
+MQT.US,D,20120402,000000,8.31467,8.3205,8.23774,8.25541,69153.468947645,0
+MQT.US,D,20120403,000000,8.2238,8.31882,8.21589,8.25857,94265.301375334,0
+MQT.US,D,20120404,000000,8.23951,8.33897,8.23517,8.33175,66910.889065076,0
+MQT.US,D,20120405,000000,8.33175,8.43606,8.32574,8.4246,45441.856825866,0
+MQT.US,D,20120409,000000,8.37611,8.52268,8.37166,8.52268,39210.218371145,0
+MQT.US,D,20120410,000000,8.49226,8.57098,8.49226,8.55814,38457.966970357,0
+MQT.US,D,20120411,000000,8.53502,8.57098,8.43606,8.49226,44019.362588842,0
+MQT.US,D,20120412,000000,8.47992,8.50569,8.42105,8.44792,32561.449933754,0
+MQT.US,D,20120413,000000,8.44792,8.48505,8.38825,8.40169,42490.560953322,0
+MQT.US,D,20120416,000000,8.46747,8.46747,8.40169,8.43606,21163.271912107,0
+MQT.US,D,20120417,000000,8.43606,8.45503,8.4009,8.42015,53885.701620726,0
+MQT.US,D,20120418,000000,8.38825,8.47992,8.38825,8.47992,24008.260386154,0
+MQT.US,D,20120419,000000,8.43606,8.47992,8.42105,8.42994,38665.519510278,0
+MQT.US,D,20120420,000000,8.41294,8.45503,8.41294,8.45503,27661.185088775,0
+MQT.US,D,20120423,000000,8.45591,8.50569,8.43606,8.50569,30336.081725228,0
+MQT.US,D,20120424,000000,8.47291,8.49867,8.45591,8.46204,49968.527098985,0
+MQT.US,D,20120425,000000,8.47291,8.49226,8.44248,8.44248,72996.734516143,0
+MQT.US,D,20120426,000000,8.42994,8.46747,8.42994,8.44248,40137.6238666,0
+MQT.US,D,20120427,000000,8.43606,8.46204,8.42015,8.42994,54697.687654957,0
+MQT.US,D,20120430,000000,8.42895,8.51181,8.42362,8.50391,75253.488718512,0
+MQT.US,D,20120501,000000,8.51181,8.54747,8.48416,8.48416,95926.73414612,0
+MQT.US,D,20120502,000000,8.46747,8.54056,8.46747,8.47291,70675.183423265,0
+MQT.US,D,20120503,000000,8.50471,8.51181,8.46747,8.47191,72469.24732932,0
+MQT.US,D,20120504,000000,8.45503,8.51804,8.45503,8.50471,71720.033282773,0
+MQT.US,D,20120507,000000,8.5295,8.54056,8.47992,8.48416,68621.931955163,0
+MQT.US,D,20120508,000000,8.48416,8.51804,8.48416,8.49127,31821.347949935,0
+MQT.US,D,20120509,000000,8.47992,8.51804,8.46204,8.47992,101329.17489256,0
+MQT.US,D,20120510,000000,8.497,8.52871,8.48318,8.50391,66920.001127805,0
+MQT.US,D,20120511,000000,8.48416,8.51804,8.47191,8.51181,70169.970167553,0
+MQT.US,D,20120514,000000,8.49127,8.51804,8.47992,8.47992,72247.520469598,0
+MQT.US,D,20120515,000000,8.45503,8.51804,8.45503,8.47191,52827.689892833,0
+MQT.US,D,20120516,000000,8.47191,8.54056,8.46204,8.54056,102670.67301645,0
+MQT.US,D,20120517,000000,8.49127,8.4979,8.44792,8.4979,108359.63751313,0
+MQT.US,D,20120518,000000,8.47191,8.51181,8.43606,8.46747,28192.722081257,0
+MQT.US,D,20120521,000000,8.47992,8.51181,8.47992,8.4979,28014.530632349,0
+MQT.US,D,20120522,000000,8.4979,8.54747,8.49127,8.54747,69833.836298021,0
+MQT.US,D,20120523,000000,8.55487,8.56485,8.51804,8.54056,99108.868941114,0
+MQT.US,D,20120524,000000,8.54056,8.54747,8.48416,8.54056,80091.994027221,0
+MQT.US,D,20120525,000000,8.56485,8.59745,8.54056,8.54747,56307.485403617,0
+MQT.US,D,20120529,000000,8.56485,8.61098,8.54056,8.54056,64416.208780359,0
+MQT.US,D,20120530,000000,8.54056,8.56485,8.54056,8.54056,57501.165621019,0
+MQT.US,D,20120531,000000,8.53869,8.56387,8.50391,8.53315,62992.702091921,0
+MQT.US,D,20120601,000000,8.54599,8.58283,8.51181,8.52871,79837.868722244,0
+MQT.US,D,20120604,000000,8.51804,8.55487,8.51804,8.55487,73361.217025274,0
+MQT.US,D,20120605,000000,8.55657,8.56742,8.52534,8.56742,65801.242315056,0
+MQT.US,D,20120606,000000,8.58747,8.64891,8.55123,8.60832,63824.937154436,0
+MQT.US,D,20120607,000000,8.61444,8.63696,8.53138,8.55657,93594.046087684,0
+MQT.US,D,20120608,000000,8.58283,8.61029,8.53869,8.56387,72888.402214819,0
+MQT.US,D,20120611,000000,8.59656,8.76388,8.59656,8.65681,53218.496138733,0
+MQT.US,D,20120612,000000,8.65078,8.69158,8.59656,8.65681,116773.10876557,0
+MQT.US,D,20120613,000000,8.68684,8.71094,8.63873,8.65078,67591.256415453,0
+MQT.US,D,20120614,000000,8.64337,8.6981,8.59656,8.62165,62531.024247023,0
+MQT.US,D,20120615,000000,8.64337,8.66936,8.59004,8.62165,57364.484680095,0
+MQT.US,D,20120618,000000,8.58283,8.74432,8.58283,8.71558,69785.238630137,0
+MQT.US,D,20120619,000000,8.74432,8.77662,8.70373,8.75913,59220.308122419,0
+MQT.US,D,20120620,000000,8.76912,8.76912,8.70373,8.73137,61348.480995176,0
+MQT.US,D,20120621,000000,8.73771,8.77662,8.71558,8.75913,91280.594606119,0
+MQT.US,D,20120622,000000,8.78225,8.78225,8.70915,8.7294,56211.302519262,0
+MQT.US,D,20120625,000000,8.76912,8.76912,8.73137,8.73137,47628.75188065,0
+MQT.US,D,20120626,000000,8.75152,8.76388,8.68684,8.69158,80352.194040684,0
+MQT.US,D,20120627,000000,8.71558,8.73137,8.67597,8.67597,67173.113981368,0
+MQT.US,D,20120628,000000,8.65078,8.69158,8.62718,8.66294,95008.440713394,0
+MQT.US,D,20120629,000000,8.70373,8.70373,8.63873,8.66294,95496.442295063,0
+MQT.US,D,20120702,000000,8.66936,8.73137,8.66294,8.73137,163287.15163912,0
+MQT.US,D,20120703,000000,8.70373,8.83785,8.70373,8.8191,77982.04527992,0
+MQT.US,D,20120705,000000,8.78225,8.87036,8.74965,8.76289,120064.58831329,0
+MQT.US,D,20120706,000000,8.76822,8.90256,8.76822,8.90256,92820.533207195,0
+MQT.US,D,20120709,000000,8.92755,8.93988,8.87036,8.87884,92323.419562798,0
+MQT.US,D,20120710,000000,8.91026,8.93988,8.88813,8.92755,70785.540627418,0
+MQT.US,D,20120711,000000,8.89583,8.93988,8.86383,8.93988,77758.29351737,0
+MQT.US,D,20120712,000000,8.93988,8.93988,8.86383,8.93988,65474.220508253,0
+MQT.US,D,20120713,000000,8.93988,9.0034,8.87884,8.87884,78207.821945299,0
+MQT.US,D,20120716,000000,8.87884,8.90256,8.84902,8.85099,88769.715098774,0
+MQT.US,D,20120717,000000,8.88813,8.89583,8.83687,8.85652,62410.542528727,0
+MQT.US,D,20120718,000000,8.87884,8.97939,8.87884,8.97939,123119.1542301,0
+MQT.US,D,20120719,000000,8.98442,9.03401,8.97939,9.02937,108451.77059183,0
+MQT.US,D,20120720,000000,9.02937,9.04556,9.0034,9.00991,71885.062863296,0
+MQT.US,D,20120723,000000,9.02275,9.09002,9.02275,9.05743,87317.859770737,0
+MQT.US,D,20120724,000000,9.09002,9.10246,8.97939,9.02275,106352.95881008,0
+MQT.US,D,20120725,000000,8.99885,9.12192,8.99885,9.11303,113835.98721282,0
+MQT.US,D,20120726,000000,9.10246,9.1478,8.99223,9.07481,86654.704094401,0
+MQT.US,D,20120727,000000,9.09574,9.15581,9.09574,9.1393,47732.021924903,0
+MQT.US,D,20120730,000000,9.20232,9.20232,9.1393,9.19363,62742.626592602,0
+MQT.US,D,20120731,000000,9.1478,9.16745,9.12775,9.15581,77254.092713073,0
+MQT.US,D,20120801,000000,9.22454,9.26425,9.07481,9.09574,68397.167741199,0
+MQT.US,D,20120802,000000,9.09002,9.12192,8.99223,8.99885,71884.050411881,0
+MQT.US,D,20120803,000000,8.99885,9.05199,8.97939,9.05199,55741.52506305,0
+MQT.US,D,20120806,000000,9.04556,9.08222,9.00991,9.05743,74385.817856499,0
+MQT.US,D,20120807,000000,9.04271,9.07481,9.01515,9.02275,60791.632717338,0
+MQT.US,D,20120808,000000,8.98442,9.04556,8.96447,8.96447,83839.076711367,0
+MQT.US,D,20120809,000000,8.95886,8.97198,8.88448,8.92755,104179.22562369,0
+MQT.US,D,20120810,000000,8.88813,8.95886,8.88813,8.89583,68962.11563035,0
+MQT.US,D,20120813,000000,8.90256,8.93988,8.82274,8.84803,110587.03062448,0
+MQT.US,D,20120814,000000,8.81169,8.93238,8.81169,8.92755,82705.131127406,0
+MQT.US,D,20120815,000000,8.91569,9.06424,8.91569,9.06424,188118.53502506,0
+MQT.US,D,20120816,000000,9.00991,9.14977,9.0034,9.12291,101031.51417677,0
+MQT.US,D,20120817,000000,9.12291,9.16844,9.05743,9.10908,54930.551480234,0
+MQT.US,D,20120820,000000,9.06997,9.12291,9.03401,9.06424,62576.584560664,0
+MQT.US,D,20120821,000000,9.05743,9.06424,8.99885,9.02937,65235.28197449,0
+MQT.US,D,20120822,000000,8.97198,8.99885,8.78136,8.93238,120229.61789383,0
+MQT.US,D,20120823,000000,8.94453,9.00991,8.85563,8.86936,72898.526728961,0
+MQT.US,D,20120824,000000,8.85563,8.87884,8.82847,8.84162,64379.760529447,0
+MQT.US,D,20120827,000000,8.81169,8.86284,8.81169,8.84803,63403.757366108,0
+MQT.US,D,20120828,000000,8.84803,8.93988,8.84803,8.91569,74926.466911709,0
+MQT.US,D,20120829,000000,8.92755,9.02275,8.92755,8.99223,91225.922229748,0
+MQT.US,D,20120830,000000,9.00991,9.05743,9.00991,9.03401,81456.778533632,0
+MQT.US,D,20120831,000000,9.04556,9.06997,8.99223,9.04556,48700.937928343,0
+MQT.US,D,20120904,000000,9.09664,9.09664,8.95886,8.97198,50604.346587136,0
+MQT.US,D,20120905,000000,8.93238,8.97939,8.91026,8.93238,74519.461443179,0
+MQT.US,D,20120906,000000,8.93238,9.07569,8.93238,9.03401,70136.559270882,0
+MQT.US,D,20120907,000000,9.03401,9.08222,9.02937,9.03401,44033.536908641,0
+MQT.US,D,20120910,000000,9.00991,9.06997,9.00991,9.05743,96693.159866708,0
+MQT.US,D,20120911,000000,9.00991,9.18464,9.00991,9.18464,75843.74789302,0
+MQT.US,D,20120912,000000,9.16844,9.27097,9.16844,9.27097,51915.471168592,0
+MQT.US,D,20120913,000000,9.22642,9.38317,9.18879,9.32016,96220.345056253,0
+MQT.US,D,20120914,000000,9.32016,9.38317,9.24578,9.24578,118528.69951788,0
+MQT.US,D,20120917,000000,9.18879,9.23994,9.13347,9.16162,141159.01352924,0
+MQT.US,D,20120918,000000,9.1393,9.18464,9.12192,9.13347,77273.329289944,0
+MQT.US,D,20120919,000000,9.13347,9.18464,9.12775,9.16162,61783.835103305,0
+MQT.US,D,20120920,000000,9.14404,9.23994,9.14404,9.17703,88197.680049722,0
+MQT.US,D,20120921,000000,9.19461,9.2925,9.19461,9.27097,52545.215948257,0
+MQT.US,D,20120924,000000,9.24578,9.32016,9.24578,9.2925,51727.155205542,0
+MQT.US,D,20120925,000000,9.27097,9.37467,9.23994,9.37467,78124.800929329,0
+MQT.US,D,20120926,000000,9.35601,9.46713,9.34375,9.38317,54654.152244143,0
+MQT.US,D,20120927,000000,9.39107,9.43452,9.34375,9.40391,37184.303091227,0
+MQT.US,D,20120928,000000,9.39798,9.44539,9.36292,9.43947,27670.297151504,0
+MQT.US,D,20121001,000000,9.46713,9.47304,9.4286,9.46317,79769.022026075,0
+MQT.US,D,20121002,000000,9.43947,9.46317,9.34662,9.39798,50450.45397217,0
+MQT.US,D,20121003,000000,9.40391,9.43452,9.35601,9.35601,74055.758695451,0
+MQT.US,D,20121004,000000,9.40391,9.40391,9.30722,9.30722,25181.691575272,0
+MQT.US,D,20121005,000000,9.36874,9.36874,9.30722,9.33398,52910.710908801,0
+MQT.US,D,20121008,000000,9.30722,9.4286,9.30722,9.36874,83779.342077927,0
+MQT.US,D,20121009,000000,9.35601,9.36292,9.23323,9.23323,73420.951658716,0
+MQT.US,D,20121010,000000,9.23323,9.27097,9.18879,9.25931,87355.320473064,0
+MQT.US,D,20121011,000000,9.20627,9.33684,9.20232,9.30722,106300.31133655,0
+MQT.US,D,20121012,000000,9.33684,9.3639,9.19363,9.21101,91764.546382131,0
+MQT.US,D,20121015,000000,9.28667,9.30128,9.21101,9.27787,87355.320473064,0
+MQT.US,D,20121016,000000,9.32016,9.32016,9.23224,9.25348,45723.318319028,0
+MQT.US,D,20121017,000000,9.2925,9.30722,9.25931,9.27787,32672.819589322,0
+MQT.US,D,20121018,000000,9.32805,9.34375,9.27097,9.32016,48687.776059957,0
+MQT.US,D,20121019,000000,9.34375,9.36874,9.32805,9.34375,37744.188723309,0
+MQT.US,D,20121022,000000,9.37467,9.39107,9.34662,9.38317,47111.389207967,0
+MQT.US,D,20121023,000000,9.4128,9.48786,9.40489,9.46713,92612.980667273,0
+MQT.US,D,20121024,000000,9.51453,9.60046,9.47304,9.60046,128289.74360268,0
+MQT.US,D,20121025,000000,9.61824,9.66071,9.57972,9.66071,85443.812202957,0
+MQT.US,D,20121026,000000,9.68442,9.72294,9.63899,9.71701,95277.752789585,0
+MQT.US,D,20121031,000000,9.68442,9.68837,9.4128,9.5086,112207.96533871,0
+MQT.US,D,20121101,000000,9.58762,9.70022,9.5244,9.55997,119604.93537123,0
+MQT.US,D,20121102,000000,9.61824,9.61824,9.37467,9.44046,70768.328953377,0
+MQT.US,D,20121105,000000,9.39798,9.4286,9.32016,9.32016,72486.459003361,0
+MQT.US,D,20121106,000000,9.40489,9.4128,9.29831,9.39107,65058.102976995,0
+MQT.US,D,20121107,000000,9.4523,9.52046,9.4128,9.49478,138167.21960012,0
+MQT.US,D,20121108,000000,9.45823,9.62417,9.45823,9.59453,70046.451095014,0
+MQT.US,D,20121109,000000,9.62417,9.67256,9.6054,9.64689,72629.214652772,0
+MQT.US,D,20121112,000000,9.63899,9.66762,9.54515,9.66762,113221.42920436,0
+MQT.US,D,20121113,000000,9.66071,9.67157,9.53626,9.55306,81024.461779748,0
+MQT.US,D,20121114,000000,9.62417,9.62417,9.46317,9.49379,91978.173630538,0
+MQT.US,D,20121115,000000,9.55997,9.57181,9.30031,9.38159,177565.75393432,0
+MQT.US,D,20121116,000000,9.44539,9.59453,9.34564,9.54416,64301.80177055,0
+MQT.US,D,20121119,000000,9.63799,9.7101,9.61232,9.69429,65095.563679323,0
+MQT.US,D,20121120,000000,9.73874,9.81085,9.68837,9.79109,73429.05127003,0
+MQT.US,D,20121121,000000,9.81085,9.90566,9.77924,9.79701,121430.38527112,0
+MQT.US,D,20121123,000000,9.90566,10.0005,9.85134,9.8701,42329.581178455,0
+MQT.US,D,20121126,000000,9.89381,9.91159,9.81085,9.8306,64077.037556585,0
+MQT.US,D,20121127,000000,9.88097,10.0093,9.8701,9.93823,96981.70851977,0
+MQT.US,D,20121128,000000,9.95014,9.98463,9.89875,9.97875,87412.017752262,0
+MQT.US,D,20121129,000000,10.0252,10.0814,9.89381,10.0123,86651.66674016,0
+MQT.US,D,20121130,000000,10.3146,10.3146,9.88788,9.90566,122356.77831517,0
+MQT.US,D,20121203,000000,10.0736,10.0736,9.83948,9.87406,127164.91008145,0
+MQT.US,D,20121204,000000,9.85134,9.91949,9.77133,9.80591,46106.024953615,0
+MQT.US,D,20121205,000000,9.83948,9.85825,9.79109,9.85825,51017.426764151,0
+MQT.US,D,20121206,000000,9.89875,9.90566,9.77924,9.86418,81168.229880571,0
+MQT.US,D,20121207,000000,9.88788,9.88788,9.6538,9.67157,96254.768404339,0
+MQT.US,D,20121210,000000,9.67157,9.72294,9.47898,9.57181,171776.55674762,0
+MQT.US,D,20121211,000000,9.58663,9.66663,9.51848,9.54416,105185.60232946,0
+MQT.US,D,20121212,000000,9.5659,9.59453,9.47304,9.50762,68217.963840875,0
+MQT.US,D,20121213,000000,9.55997,9.55997,9.34564,9.38909,125762.66487271,0
+MQT.US,D,20121214,000000,9.41774,9.41774,9.11007,9.23027,200217.32942538,0
+MQT.US,D,20121217,000000,9.2043,9.2043,9.05831,9.08429,137510.13863228,0
+MQT.US,D,20121218,000000,9.10434,9.10434,8.971,9.02374,165927.62492749,0
+MQT.US,D,20121219,000000,9.05831,9.1468,9.04369,9.07767,130669.00442617,0
+MQT.US,D,20121220,000000,9.1468,9.19165,9.10434,9.16449,103418.87461158,0
+MQT.US,D,20121221,000000,9.09288,9.23027,9.05831,9.18681,177889.73838688,0
+MQT.US,D,20121224,000000,9.18681,9.2043,9.12962,9.16449,57126.558597746,0
+MQT.US,D,20121226,000000,9.26326,9.26326,9.11678,9.15965,99296.17245275,0
+MQT.US,D,20121227,000000,9.18,9.18,9.02374,9.07767,100819.9118312,0
+MQT.US,D,20121228,000000,9.07767,9.10434,9.0034,9.08429,77299.653026714,0
+MQT.US,D,20121231,000000,9.12962,9.13546,9.00991,9.11678,100756.12739211,0
+MQT.US,D,20130102,000000,9.18,9.29634,9.11678,9.26326,139077.41342154,0
+MQT.US,D,20130103,000000,9.2915,9.38159,9.2915,9.34178,73029.132961401,0
+MQT.US,D,20130104,000000,9.37369,9.42267,9.33684,9.36095,73192.137639095,0
+MQT.US,D,20130107,000000,9.39601,9.40292,9.31789,9.40292,67158.939661569,0
+MQT.US,D,20130108,000000,9.34564,9.45725,9.34564,9.43847,73519.159445898,0
+MQT.US,D,20130109,000000,9.45725,9.47898,9.42663,9.46317,52132.135771242,0
+MQT.US,D,20130110,000000,9.43847,9.47304,9.36776,9.46713,140839.07888234,0
+MQT.US,D,20130111,000000,9.49971,9.51354,9.47898,9.51354,72100.715014531,0
+MQT.US,D,20130114,000000,9.57872,9.57872,9.50762,9.51848,25550.22389006,0
+MQT.US,D,20130115,000000,9.53626,9.55997,9.37369,9.42169,67037.445491858,0
+MQT.US,D,20130116,000000,9.42169,9.50762,9.33201,9.50762,116243.59667591,0
+MQT.US,D,20130117,000000,9.50762,9.55997,9.47898,9.47898,84071.940536645,0
+MQT.US,D,20130118,000000,9.50762,9.55306,9.48588,9.49971,82230.29141412,0
+MQT.US,D,20130122,000000,9.54416,9.5659,9.51354,9.54416,95444.807272937,0
+MQT.US,D,20130123,000000,9.57181,9.64689,9.55997,9.64689,65109.737999122,0
+MQT.US,D,20130124,000000,9.64293,9.66762,9.60441,9.66762,58882.149350059,0
+MQT.US,D,20130125,000000,9.67256,9.67256,9.62417,9.66762,104370.57894098,0
+MQT.US,D,20130128,000000,9.67849,9.67849,9.48588,9.50762,151119.51054264,0
+MQT.US,D,20130129,000000,9.51354,9.63108,9.44441,9.48588,96904.762212288,0
+MQT.US,D,20130130,000000,9.48588,9.53626,9.47304,9.53626,103637.56411706,0
+MQT.US,D,20130131,000000,9.55997,9.55997,9.42169,9.45132,93933.217311459,0
+MQT.US,D,20130201,000000,9.51848,9.5659,9.42169,9.42663,98507.472801049,0
+MQT.US,D,20130204,000000,9.42169,9.45725,9.33981,9.38811,81988.315526115,0
+MQT.US,D,20130205,000000,9.45725,9.47898,9.42663,9.45132,42008.634080138,0
+MQT.US,D,20130206,000000,9.46713,9.51848,9.45132,9.51848,57600.385859616,0
+MQT.US,D,20130207,000000,9.55306,9.5659,9.51848,9.5659,66491.734179576,0
+MQT.US,D,20130208,000000,9.60441,9.60441,9.49971,9.5659,89707.245108371,0
+MQT.US,D,20130211,000000,9.55997,9.57181,9.45725,9.49379,57522.427100719,0
+MQT.US,D,20130212,000000,9.53034,9.53626,9.45132,9.48588,51762.591005041,0
+MQT.US,D,20130213,000000,9.5659,9.57181,9.43749,9.45033,52266.791809337,0
+MQT.US,D,20130214,000000,9.46713,9.46713,9.32311,9.32311,63873.534822321,0
+MQT.US,D,20130215,000000,9.35106,9.35106,9.30909,9.316,95963.182397034,0
+MQT.US,D,20130219,000000,9.35106,9.35106,9.30325,9.30325,46178.921455442,0
+MQT.US,D,20130220,000000,9.30909,9.33684,9.28854,9.33684,45032.826454508,0
+MQT.US,D,20130221,000000,9.33684,9.40983,9.30909,9.40983,60239.846696571,0
+MQT.US,D,20130222,000000,9.40983,9.40983,9.33003,9.39403,45786.090306712,0
+MQT.US,D,20130225,000000,9.41675,9.41675,9.32311,9.35106,24369.705541042,0
+MQT.US,D,20130226,000000,9.34375,9.36677,9.30325,9.30325,48947.97607342,0
+MQT.US,D,20130227,000000,9.30325,9.32311,9.268,9.316,105710.05216204,0
+MQT.US,D,20130228,000000,9.28854,9.30909,9.268,9.30909,40057.640204874,0
+MQT.US,D,20130301,000000,9.33882,9.34375,9.24094,9.29348,64034.514597187,0
+MQT.US,D,20130304,000000,9.30031,9.30909,9.25447,9.26029,50827.085898271,0
+MQT.US,D,20130305,000000,9.25447,9.268,9.20716,9.23423,87983.0403499,0
+MQT.US,D,20130306,000000,9.2274,9.268,9.20716,9.268,70142.633979368,0
+MQT.US,D,20130307,000000,9.26029,9.26029,9.17605,9.23423,78523.706786545,0
+MQT.US,D,20130308,000000,9.19461,9.19461,9.1072,9.1072,97959.736585938,0
+MQT.US,D,20130311,000000,9.09387,9.09387,8.97287,9.01091,159849.87908774,0
+MQT.US,D,20130312,000000,8.97287,8.99411,8.88734,8.97287,132478.25510343,0
+MQT.US,D,20130313,000000,8.97939,8.98542,8.86749,8.95886,184880.71540229,0
+MQT.US,D,20130314,000000,8.90156,8.90156,8.74145,8.74145,206401.38266363,0
+MQT.US,D,20130315,000000,8.70728,8.79894,8.53048,8.67765,179493.46142705,0
+MQT.US,D,20130318,000000,8.60288,8.8827,8.60288,8.8827,154438.32627857,0
+MQT.US,D,20130319,000000,8.86749,8.92092,8.79351,8.875,100669.05657048,0
+MQT.US,D,20130320,000000,8.89385,8.99312,8.88635,8.98542,95071.212701077,0
+MQT.US,D,20130321,000000,8.96547,9.02572,8.90828,8.97198,122917.67639866,0
+MQT.US,D,20130322,000000,8.95886,8.99312,8.92092,8.99312,117803.78430528,0
+MQT.US,D,20130325,000000,8.97939,8.98542,8.8827,8.95302,83279.191079286,0
+MQT.US,D,20130326,000000,8.9147,8.95302,8.8827,8.95302,70302.60130282,0
+MQT.US,D,20130327,000000,8.97198,9.14404,8.94453,9.14404,245677.41037669,0
+MQT.US,D,20130328,000000,9.1393,9.14404,9.08034,9.11303,94246.064798462,0
+MQT.US,D,20130401,000000,9.15581,9.18464,9.03016,9.04469,102142.17337822,0
+MQT.US,D,20130402,000000,9.03016,9.04469,8.93139,8.96547,100819.9118312,0
+MQT.US,D,20130403,000000,8.92092,8.92655,8.88635,8.9147,76695.219532407,0
+MQT.US,D,20130404,000000,8.93988,8.97939,8.90828,8.95886,60572.94321186,0
+MQT.US,D,20130405,000000,8.95302,9.06028,8.95302,9.00429,50791.650098772,0
+MQT.US,D,20130408,000000,9.04903,9.04903,8.97939,8.97939,56773.213054173,0
+MQT.US,D,20130409,000000,8.98542,9.01091,8.96547,8.98542,51842.574666766,0
+MQT.US,D,20130410,000000,8.97939,9.04903,8.97198,9.04469,58451.857499003,0
+MQT.US,D,20130411,000000,9.04803,9.04803,9.01712,9.04469,40551.71649503,0
+MQT.US,D,20130412,000000,9.04803,9.07382,9.01091,9.06028,30732.962679615,0
+MQT.US,D,20130415,000000,9.04803,9.04803,9.01712,9.03016,32625.234372851,0
+MQT.US,D,20130416,000000,9.03688,9.05476,9.0034,9.01091,71912.39905148,0
+MQT.US,D,20130417,000000,9.03016,9.10819,9.03016,9.04803,81436.529505348,0
+MQT.US,D,20130418,000000,9.08034,9.14404,9.04469,9.13249,117989.06291408,0
+MQT.US,D,20130419,000000,9.14878,9.14878,9.13249,9.14404,48021.58302938,0
+MQT.US,D,20130422,000000,9.17802,9.18977,9.14878,9.15678,64045.651562744,0
+MQT.US,D,20130423,000000,9.17802,9.22059,9.16162,9.18977,52920.835422945,0
+MQT.US,D,20130424,000000,9.21388,9.21388,9.12775,9.12775,58264.553987366,0
+MQT.US,D,20130425,000000,9.14878,9.15678,9.10819,9.11303,42779.109606384,0
+MQT.US,D,20130426,000000,9.14878,9.17802,9.12775,9.17802,39079.612138707,0
+MQT.US,D,20130429,000000,9.18464,9.26227,9.1393,9.26227,78539.906009173,0
+MQT.US,D,20130430,000000,9.27492,9.29052,9.20814,9.27492,56259.900187147,0
+MQT.US,D,20130501,000000,9.30524,9.34277,9.26898,9.33201,91344.379045217,0
+MQT.US,D,20130502,000000,9.33201,9.47502,9.33201,9.47502,114788.70399363,0
+MQT.US,D,20130503,000000,9.47502,9.52836,9.44144,9.52836,80851.33258791,0
+MQT.US,D,20130506,000000,9.50465,9.52836,9.49082,9.49082,31432.566606863,0
+MQT.US,D,20130507,000000,9.49082,9.52836,9.48292,9.50465,53167.873568022,0
+MQT.US,D,20130508,000000,9.52342,9.52342,9.40489,9.40489,61934.690364029,0
+MQT.US,D,20130509,000000,9.38317,9.41378,9.34662,9.39107,66787.369992538,0
+MQT.US,D,20130510,000000,9.35501,9.39107,9.34277,9.35501,124569.99710671,0
+MQT.US,D,20130513,000000,9.39107,9.39107,9.2033,9.2033,86800.497098054,0
+MQT.US,D,20130514,000000,9.2033,9.22059,9.16162,9.16745,69930.019182376,0
+MQT.US,D,20130515,000000,9.14316,9.18879,9.05831,9.06611,76089.773586684,0
+MQT.US,D,20130516,000000,9.05387,9.12675,9.04556,9.05831,72765.895593696,0
+MQT.US,D,20130517,000000,9.06611,9.09288,9.05831,9.08528,47267.306725762,0
+MQT.US,D,20130520,000000,9.10523,9.19461,9.10523,9.19461,78231.108327826,0
+MQT.US,D,20130521,000000,9.17605,9.18375,9.09959,9.1468,45256.578217058,0
+MQT.US,D,20130522,000000,9.16162,9.16162,9.05387,9.07856,63242.777591242,0
+MQT.US,D,20130523,000000,9.10523,9.13149,9.07185,9.11105,42138.227861163,0
+MQT.US,D,20130524,000000,9.05387,9.07856,9.035,9.05387,35652.464101464,0
+MQT.US,D,20130528,000000,9.08528,9.08528,8.99687,9.00893,25184.728929515,0
+MQT.US,D,20130529,000000,8.94937,8.96833,8.7944,8.81533,167291.39698249,0
+MQT.US,D,20130530,000000,8.78787,8.85099,8.73681,8.77,108265.47953161,0
+MQT.US,D,20130531,000000,8.73968,8.78136,8.55814,8.62718,166174.66307257,0
+MQT.US,D,20130603,000000,8.67223,8.67223,8.43606,8.43606,173352.94359962,0
+MQT.US,D,20130604,000000,8.43606,8.56742,8.40593,8.56742,200980.71779172,0
+MQT.US,D,20130605,000000,8.50391,8.63162,8.50391,8.62165,145297.9149107,0
+MQT.US,D,20130606,000000,8.63162,8.67864,8.54925,8.67223,84252.156888383,0
+MQT.US,D,20130607,000000,8.64516,8.68584,8.6093,8.65849,85580.493143881,0
+MQT.US,D,20130610,000000,8.64516,8.64516,8.49029,8.51804,89499.692568449,0
+MQT.US,D,20130611,000000,8.43072,8.43606,8.33532,8.39458,169778.9901073,0
+MQT.US,D,20130612,000000,8.42648,8.42648,8.2325,8.34914,205036.59815721,0
+MQT.US,D,20130613,000000,8.26232,8.37512,8.20533,8.34914,101435.48229106,0
+MQT.US,D,20130614,000000,8.38765,8.40593,8.32841,8.40593,110219.51076111,0
+MQT.US,D,20130617,000000,8.43072,8.45246,8.31467,8.34914,112204.92798446,0
+MQT.US,D,20130618,000000,8.27032,8.30845,8.2325,8.27605,89607.01241836,0
+MQT.US,D,20130619,000000,8.23774,8.29571,8.21778,8.23774,111234.99952961,0
+MQT.US,D,20130620,000000,8.15288,8.18192,8.05095,8.11258,122817.44370865,0
+MQT.US,D,20130621,000000,8.09401,8.1682,8.01876,8.13984,148223.89949789,0
+MQT.US,D,20130624,000000,8.05095,8.07486,7.86695,8.06873,126972.54431274,0
+MQT.US,D,20130625,000000,8.03772,8.18785,7.90744,8.15288,189467.12030885,0
+MQT.US,D,20130626,000000,8.14657,8.48318,8.14657,8.44515,100778.40132321,0
+MQT.US,D,20130627,000000,8.45937,8.54411,8.44515,8.45246,136779.14871118,0
+MQT.US,D,20130628,000000,8.45246,8.45246,8.33532,8.42105,114903.11100344,0
+MQT.US,D,20130701,000000,8.47102,8.51992,8.40593,8.49127,101127.69706114,0
+MQT.US,D,20130702,000000,8.40169,8.46648,8.34312,8.38134,90217.520621154,0
+MQT.US,D,20130703,000000,8.35724,8.35724,8.19397,8.26232,47148.849910294,0
+MQT.US,D,20130705,000000,8.21057,8.21057,7.99653,8.03772,112279.84938911,0
+MQT.US,D,20130708,000000,8.1682,8.23774,8.0309,8.03772,138387.93400843,0
+MQT.US,D,20130709,000000,8.05688,8.09401,7.97045,7.98379,135742.39846299,0
+MQT.US,D,20130710,000000,7.96492,7.99653,7.8864,7.93391,161846.43327664,0
+MQT.US,D,20130711,000000,8.00374,8.11358,8.00374,8.10774,92720.300517185,0
+MQT.US,D,20130712,000000,8.1028,8.12809,8.03189,8.04463,95674.633743972,0
+MQT.US,D,20130715,000000,8.03189,8.04463,7.99742,8.01974,150311.57431407,0
+MQT.US,D,20130716,000000,8.01105,8.03189,7.97125,8.01974,79176.737948738,0
+MQT.US,D,20130717,000000,8.03772,8.08197,8.00374,8.06468,104528.5213616,0
+MQT.US,D,20130718,000000,8.05767,8.07663,8.01105,8.05767,150974.72999041,0
+MQT.US,D,20130719,000000,8.01105,8.03772,7.9345,7.96571,92941.014925492,0
+MQT.US,D,20130722,000000,7.9345,7.93796,7.8467,7.85312,185092.31774786,0
+MQT.US,D,20130723,000000,7.87317,7.92709,7.8467,7.92157,98847.656476236,0
+MQT.US,D,20130724,000000,7.90834,7.92709,7.85312,7.92157,186012.63608342,0
+MQT.US,D,20130725,000000,7.8467,7.90834,7.80383,7.82645,195129.76106877,0
+MQT.US,D,20130726,000000,7.80906,7.91515,7.80906,7.87317,87543.636436115,0
+MQT.US,D,20130729,000000,7.8467,7.93796,7.8467,7.9345,63815.825091709,0
+MQT.US,D,20130730,000000,7.91515,7.9345,7.86063,7.8864,52208.069627311,0
+MQT.US,D,20130731,000000,7.85312,7.8864,7.80906,7.86695,98497.348286906,0
+MQT.US,D,20130801,000000,7.86695,7.91515,7.7982,7.80383,106553.42419011,0
+MQT.US,D,20130802,000000,7.7982,7.8467,7.78635,7.7982,96495.73184093,0
+MQT.US,D,20130805,000000,7.74812,7.79188,7.69558,7.72224,83876.537413695,0
+MQT.US,D,20130806,000000,7.6856,7.6856,7.64007,7.6856,72998.759418974,0
+MQT.US,D,20130807,000000,7.61844,7.7017,7.60541,7.69153,72144.250425344,0
+MQT.US,D,20130808,000000,7.6614,7.71493,7.64768,7.70733,41762.608386475,0
+MQT.US,D,20130809,000000,7.67089,7.69153,7.58457,7.66624,155628.96914172,0
+MQT.US,D,20130812,000000,7.62594,7.67741,7.61222,7.64768,76584.862328253,0
+MQT.US,D,20130813,000000,7.61222,7.67089,7.58457,7.59088,126857.12485151,0
+MQT.US,D,20130814,000000,7.58457,7.62594,7.56965,7.59088,82003.502297329,0
+MQT.US,D,20130815,000000,7.56422,7.57706,7.50298,7.50979,186843.85869453,0
+MQT.US,D,20130816,000000,7.50298,7.52945,7.42022,7.43275,152483.28259764,0
+MQT.US,D,20130819,000000,7.43275,7.45902,7.42564,7.42564,90503.031919973,0
+MQT.US,D,20130820,000000,7.42564,7.61844,7.42564,7.60541,135892.2412723,0
+MQT.US,D,20130821,000000,7.54674,7.60541,7.53953,7.55878,125551.06252713,0
+MQT.US,D,20130822,000000,7.55878,7.69617,7.53953,7.67089,95256.491309886,0
+MQT.US,D,20130823,000000,7.64007,7.70832,7.61222,7.70832,144337.09851857,0
+MQT.US,D,20130826,000000,7.69242,7.69242,7.61222,7.61222,115209.88378196,0
+MQT.US,D,20130827,000000,7.59088,7.67839,7.58457,7.65449,149323.42173377,0
+MQT.US,D,20130828,000000,7.69242,7.69242,7.56965,7.56965,128703.83623111,0
+MQT.US,D,20130829,000000,7.53586,7.59088,7.50979,7.56422,162987.4660205,0
+MQT.US,D,20130830,000000,7.53953,7.56965,7.5172,7.56965,116509.87139786,0
+MQT.US,D,20130903,000000,7.61311,7.61311,7.53586,7.59178,110403.77691851,0
+MQT.US,D,20130904,000000,7.55197,7.61311,7.55197,7.60619,84097.251822002,0
+MQT.US,D,20130905,000000,7.55197,7.59178,7.50298,7.55878,95700.957480742,0
+MQT.US,D,20130906,000000,7.55878,7.58525,7.53034,7.55197,88348.535310445,0
+MQT.US,D,20130909,000000,7.53953,7.61222,7.53953,7.59088,68993.501624192,0
+MQT.US,D,20130910,000000,7.55878,7.59178,7.55197,7.57033,68499.425334037,0
+MQT.US,D,20130911,000000,7.53586,7.54674,7.50979,7.52945,119907.65834408,0
+MQT.US,D,20130912,000000,7.53953,7.58525,7.50298,7.5172,81295.798758767,0
+MQT.US,D,20130913,000000,7.52342,7.59178,7.5172,7.53586,90160.823341956,0
+MQT.US,D,20130916,000000,7.55878,7.65616,7.55878,7.59967,70509.141391327,0
+MQT.US,D,20130917,000000,7.59178,7.83593,7.59178,7.83593,172287.84471183,0
+MQT.US,D,20130918,000000,7.81253,8.01026,7.78861,8.01026,166419.67631482,0
+MQT.US,D,20130919,000000,7.99653,8.05767,7.98379,8.05767,138243.15345619,0
+MQT.US,D,20130920,000000,8.06972,8.07663,7.96404,8.06972,67916.253319428,0
+MQT.US,D,20130923,000000,8.06972,8.1364,8.04463,8.06972,52232.368461253,0
+MQT.US,D,20130924,000000,8.10854,8.15021,8.0309,8.15021,75100.60855496,0
+MQT.US,D,20130925,000000,8.17837,8.20276,8.14163,8.17165,39447.132002081,0
+MQT.US,D,20130926,000000,8.1364,8.20879,8.12148,8.20879,74316.971160329,0
+MQT.US,D,20130927,000000,8.22203,8.22203,8.14163,8.22203,83126.310915734,0
+MQT.US,D,20130930,000000,8.18439,8.20879,8.16395,8.19792,62940.054618381,0
+MQT.US,D,20131001,000000,8.20879,8.20879,8.17165,8.20276,91967.036664982,0
+MQT.US,D,20131002,000000,8.1364,8.21412,8.12889,8.20276,108445.69588335,0
+MQT.US,D,20131003,000000,8.22203,8.22203,8.12889,8.1364,61988.350288984,0
+MQT.US,D,20131004,000000,8.17837,8.19792,8.06972,8.06972,117382.60451695,0
+MQT.US,D,20131007,000000,8.1028,8.1028,7.95791,7.95791,50516.263314096,0
+MQT.US,D,20131008,000000,7.95791,7.9909,7.93293,7.97638,109496.62045134,0
+MQT.US,D,20131009,000000,7.97638,7.98379,7.95791,7.96957,88152.11973608,0
+MQT.US,D,20131010,000000,7.97638,7.98379,7.93293,7.95791,65245.406488633,0
+MQT.US,D,20131011,000000,7.97638,7.97638,7.95031,7.9588,14831.400767375,0
+MQT.US,D,20131014,000000,7.98379,7.98379,7.93391,7.96404,13736.940788569,0
+MQT.US,D,20131015,000000,7.9588,7.9588,7.88403,7.89193,39948.295452135,0
+MQT.US,D,20131016,000000,7.88403,7.9189,7.85806,7.9189,51427.469586923,0
+MQT.US,D,20131017,000000,7.86981,8.03189,7.86981,8.01974,148583.31974994,0
+MQT.US,D,20131018,000000,8.03851,8.10449,8.03189,8.05855,145408.27211485,0
+MQT.US,D,20131021,000000,8.05855,8.07663,7.97045,8.02616,93798.561273363,0
+MQT.US,D,20131022,000000,8.07129,8.10933,8.03189,8.07663,92729.412579913,0
+MQT.US,D,20131023,000000,8.12325,8.12325,8.09144,8.11605,52922.860325773,0
+MQT.US,D,20131024,000000,8.12325,8.12325,8.04463,8.05855,82944.069661169,0
+MQT.US,D,20131025,000000,8.04463,8.14321,8.00374,8.09144,61767.635880678,0
+MQT.US,D,20131028,000000,8.11605,8.15101,8.07663,8.09144,53514.131951696,0
+MQT.US,D,20131029,000000,8.09787,8.14321,8.08276,8.08276,53310.629217432,0
+MQT.US,D,20131030,000000,8.07663,8.09787,8.02616,8.03851,73257.946981021,0
+MQT.US,D,20131031,000000,8.03851,8.03851,7.9431,7.95031,87393.793626806,0
+MQT.US,D,20131101,000000,7.96404,8.01974,7.87791,7.88403,112422.60503852,0
+MQT.US,D,20131104,000000,7.86981,7.9431,7.86981,7.91347,116361.04103997,0
+MQT.US,D,20131105,000000,7.86981,7.92542,7.86368,7.91347,102633.21231413,0
+MQT.US,D,20131106,000000,7.89914,7.90684,7.86368,7.87791,43505.037270402,0
+MQT.US,D,20131107,000000,7.86368,7.87791,7.82408,7.85065,64327.113055906,0
+MQT.US,D,20131108,000000,7.81924,7.81924,7.74339,7.80057,65109.737999122,0
+MQT.US,D,20131111,000000,7.76472,7.80522,7.76472,7.80057,44785.788309431,0
+MQT.US,D,20131112,000000,7.78783,7.80522,7.73658,7.74339,65472.195605425,0
+MQT.US,D,20131113,000000,7.73658,7.76551,7.7025,7.75059,57317.911915041,0
+MQT.US,D,20131114,000000,7.73064,7.77233,7.71632,7.74339,53455.40976967,0
+MQT.US,D,20131115,000000,7.71632,7.76551,7.71632,7.7588,60417.025694065,0
+MQT.US,D,20131118,000000,7.7588,7.78861,7.74339,7.76551,41500.383470183,0
+MQT.US,D,20131119,000000,7.74339,7.78062,7.72403,7.72403,119534.06377224,0
+MQT.US,D,20131120,000000,7.70832,7.73658,7.7025,7.7025,127164.91008145,0
+MQT.US,D,20131121,000000,7.7025,7.7025,7.6614,7.67839,89791.278575754,0
+MQT.US,D,20131122,000000,7.6614,7.69242,7.63928,7.64768,128074.09145144,0
+MQT.US,D,20131125,000000,7.63928,7.6856,7.63928,7.63928,74633.86845299,0
+MQT.US,D,20131126,000000,7.6614,7.6856,7.64768,7.66624,118763.58824599,0
+MQT.US,D,20131127,000000,7.6856,7.6856,7.63237,7.64768,163079.5990992,0
+MQT.US,D,20131129,000000,7.67839,7.67839,7.64768,7.67839,65869.076559811,0
+MQT.US,D,20131202,000000,7.69242,7.69242,7.63928,7.64768,149421.62952094,0
+MQT.US,D,20131203,000000,7.65449,7.7025,7.64768,7.69242,143220.36460865,0
+MQT.US,D,20131204,000000,7.64768,7.69617,7.61785,7.63928,123770.16048946,0
+MQT.US,D,20131205,000000,7.60481,7.63928,7.59602,7.61153,102190.7710461,0
+MQT.US,D,20131206,000000,7.63928,7.71632,7.60481,7.7025,172150.15131948,0
+MQT.US,D,20131209,000000,7.7025,7.7025,7.63928,7.6614,90189.171981555,0
+MQT.US,D,20131210,000000,7.6614,7.67839,7.64768,7.6614,184524.33250448,0
+MQT.US,D,20131211,000000,7.63928,7.66219,7.61153,7.62594,173469.37551225,0
+MQT.US,D,20131212,000000,7.61785,7.65449,7.58861,7.61153,130635.5935295,0
+MQT.US,D,20131213,000000,7.65449,7.65449,7.58288,7.61785,198722.95113793,0
+MQT.US,D,20131216,000000,7.61153,7.67089,7.61153,7.63928,292095.27036591,0
+MQT.US,D,20131217,000000,7.6856,7.78951,7.63928,7.7825,212822.34953282,0
+MQT.US,D,20131218,000000,7.78951,7.88729,7.78951,7.88729,217531.26106049,0
+MQT.US,D,20131219,000000,7.90931,7.98142,7.87317,7.98142,168006.18768095,0
+MQT.US,D,20131220,000000,7.92315,8.03683,7.92315,7.98843,299616.77192238,0
+MQT.US,D,20131223,000000,7.98142,8.16473,7.98142,8.13727,319886.0492357,0
+MQT.US,D,20131224,000000,8.17234,8.17234,8.08197,8.08197,123969.61341807,0
+MQT.US,D,20131226,000000,8.11436,8.12977,7.94714,7.96749,116391.41458239,0
+MQT.US,D,20131227,000000,7.94714,7.96167,7.88729,7.88729,252333.26597399,0
+MQT.US,D,20131230,000000,7.88729,7.94053,7.88729,7.89559,290838.81816082,0
+MQT.US,D,20131231,000000,7.92927,7.95465,7.86063,7.87317,272452.700478,0
+MQT.US,D,20140102,000000,7.83879,7.86695,7.80709,7.86063,331841.07553519,0
+MQT.US,D,20140103,000000,7.83879,7.92927,7.80294,7.92927,236524.84959186,0
+MQT.US,D,20140106,000000,7.96167,8.03683,7.95465,8.00236,109034.94260644,0
+MQT.US,D,20140107,000000,8.03683,8.08957,8.02379,8.06468,216886.32950962,0
+MQT.US,D,20140108,000000,8.03683,8.06873,8.01697,8.04384,72995.72206473,0
+MQT.US,D,20140109,000000,8.04384,8.09688,8.01697,8.01697,120799.62804005,0
+MQT.US,D,20140110,000000,8.04384,8.16473,8.04384,8.16473,91999.435110237,0
+MQT.US,D,20140113,000000,8.20454,8.20454,8.15792,8.17234,85645.290034393,0
+MQT.US,D,20140114,000000,8.15101,8.20454,8.14321,8.18004,97636.764584792,0
+MQT.US,D,20140115,000000,8.1923,8.1923,8.12977,8.13727,109330.5784194,0
+MQT.US,D,20140116,000000,8.11436,8.18696,8.11436,8.12977,134992.17196503,0
+MQT.US,D,20140117,000000,8.15101,8.25274,8.12977,8.1923,242885.06937619,0
+MQT.US,D,20140121,000000,8.21057,8.24562,8.19961,8.20454,93851.208746903,0
+MQT.US,D,20140122,000000,8.19961,8.25768,8.1923,8.23774,62913.73088161,0
+MQT.US,D,20140123,000000,8.24562,8.31112,8.24562,8.27309,99183.790345768,0
+MQT.US,D,20140124,000000,8.29887,8.31112,8.26509,8.29195,84143.824587056,0
+MQT.US,D,20140127,000000,8.32574,8.32574,8.25274,8.27309,51292.813548827,0
+MQT.US,D,20140128,000000,8.25768,8.31112,8.25768,8.30589,54155.013696917,0
+MQT.US,D,20140129,000000,8.29887,8.34736,8.29887,8.33363,92983.53788489,0
+MQT.US,D,20140130,000000,8.34736,8.39636,8.34736,8.36988,105200.78910067,0
+MQT.US,D,20140131,000000,8.35537,8.4086,8.35537,8.38765,62162.491932236,0
+MQT.US,D,20140203,000000,8.41651,8.46371,8.39636,8.41651,75697.954889368,0
+MQT.US,D,20140204,000000,8.40336,8.48939,8.40336,8.42835,83758.080598227,0
+MQT.US,D,20140205,000000,8.42835,8.48139,8.42835,8.4569,135550.03269428,0
+MQT.US,D,20140206,000000,8.48939,8.48939,8.43448,8.4569,73895.791372,0
+MQT.US,D,20140207,000000,8.4407,8.48939,8.43448,8.4569,79071.443001655,0
+MQT.US,D,20140210,000000,8.47548,8.53048,8.46836,8.48139,95733.355925999,0
+MQT.US,D,20140211,000000,8.47548,8.48139,8.43448,8.44792,114200.46972195,0
+MQT.US,D,20140212,000000,8.46371,8.46914,8.40336,8.40336,69059.310966119,0
+MQT.US,D,20140213,000000,8.39636,8.43448,8.38134,8.39636,85336.492353046,0
+MQT.US,D,20140214,000000,8.39636,8.4086,8.34065,8.38134,89919.859905363,0
+MQT.US,D,20140218,000000,8.36336,8.41749,8.36336,8.38134,66557.543521502,0
+MQT.US,D,20140219,000000,8.42362,8.49029,8.42362,8.44792,141041.56916518,0
+MQT.US,D,20140220,000000,8.43448,8.46371,8.41749,8.46371,69890.53357722,0
+MQT.US,D,20140221,000000,8.46914,8.48139,8.44792,8.48139,58346.562551919,0
+MQT.US,D,20140224,000000,8.4569,8.49029,8.4569,8.46371,60504.096515691,0
+MQT.US,D,20140225,000000,8.46371,8.497,8.4569,8.46914,38452.904713286,0
+MQT.US,D,20140226,000000,8.46371,8.50471,8.44792,8.4569,48177.500547174,0
+MQT.US,D,20140227,000000,8.4569,8.48139,8.4569,8.47625,40289.491578738,0
+MQT.US,D,20140228,000000,8.4569,8.51181,8.4569,8.51181,43431.128317161,0
+MQT.US,D,20140303,000000,8.53138,8.56387,8.497,8.56387,64816.127088989,0
+MQT.US,D,20140304,000000,8.55211,8.60101,8.55211,8.56387,71045.740640881,0
+MQT.US,D,20140305,000000,8.5531,8.61543,8.545,8.61543,62553.298178136,0
+MQT.US,D,20140306,000000,8.60832,8.60832,8.53138,8.53138,55363.880685534,0
+MQT.US,D,20140307,000000,8.51261,8.51261,8.4407,8.47625,77224.73162206,0
+MQT.US,D,20140310,000000,8.48139,8.545,8.46914,8.5369,37568.022177229,0
+MQT.US,D,20140311,000000,8.5531,8.5531,8.52456,8.545,39637.47286796,0
+MQT.US,D,20140312,000000,8.53138,8.58668,8.53138,8.5531,61694.739378852,0
+MQT.US,D,20140313,000000,8.55734,8.6093,8.55734,8.6093,43840.15868852,0
+MQT.US,D,20140314,000000,8.6415,8.6415,8.58668,8.6093,58438.695630617,0
+MQT.US,D,20140317,000000,8.602,8.64694,8.602,8.6334,36673.015127031,0
+MQT.US,D,20140318,000000,8.6415,8.6415,8.59468,8.61621,24172.277515263,0
+MQT.US,D,20140319,000000,8.602,8.62263,8.51992,8.545,47117.463916453,0
+MQT.US,D,20140320,000000,8.51992,8.51992,8.42835,8.44792,120767.2295948,0
+MQT.US,D,20140321,000000,8.4569,8.497,8.42835,8.44792,90489.870051588,0
+MQT.US,D,20140324,000000,8.4569,8.497,8.4569,8.497,49980.676515957,0
+MQT.US,D,20140325,000000,8.48139,8.51992,8.46371,8.51261,98141.977840503,0
+MQT.US,D,20140326,000000,8.50471,8.55734,8.497,8.5531,38058.048661728,0
+MQT.US,D,20140327,000000,8.55734,8.6334,8.55734,8.6093,58669.534553066,0
+MQT.US,D,20140328,000000,8.602,8.62807,8.56485,8.56485,50733.94036816,0
+MQT.US,D,20140331,000000,8.59468,8.6093,8.545,8.57187,56902.806835197,0
+MQT.US,D,20140401,000000,8.58668,8.59468,8.53138,8.56485,119862.09803044,0
+MQT.US,D,20140402,000000,8.5531,8.55734,8.5369,8.5369,88112.634130924,0
+MQT.US,D,20140403,000000,8.56485,8.57187,8.5531,8.57187,20927.370732586,0
+MQT.US,D,20140404,000000,8.602,8.6415,8.57819,8.58668,64079.062459415,0
+MQT.US,D,20140407,000000,8.6093,8.6093,8.57187,8.58668,36287.271138202,0
+MQT.US,D,20140408,000000,8.6093,8.62807,8.57819,8.602,57822.112719338,0
+MQT.US,D,20140409,000000,8.62263,8.62807,8.602,8.61621,57875.772644292,0
+MQT.US,D,20140410,000000,8.62263,8.6415,8.61621,8.6415,57220.716579272,0
+MQT.US,D,20140411,000000,8.66936,8.66936,8.6334,8.6415,50415.018172671,0
+MQT.US,D,20140414,000000,8.66936,8.66936,8.59468,8.61621,44535.712810111,0
+MQT.US,D,20140415,000000,8.6415,8.66936,8.62263,8.66205,83968.670492392,0
+MQT.US,D,20140416,000000,8.68397,8.7218,8.67676,8.7218,108471.00716871,0
+MQT.US,D,20140417,000000,8.7218,8.76013,8.68397,8.76013,87560.848110157,0
+MQT.US,D,20140421,000000,8.76013,8.80092,8.73137,8.73137,56588.946896779,0
+MQT.US,D,20140422,000000,8.76733,8.80792,8.76013,8.80092,50168.992479008,0
+MQT.US,D,20140423,000000,8.81533,8.85001,8.79351,8.85001,42085.580387621,0
+MQT.US,D,20140424,000000,8.8665,8.90353,8.84162,8.90353,61221.924568394,0
+MQT.US,D,20140425,000000,8.91203,8.91203,8.88734,8.91203,33791.57840207,0
+MQT.US,D,20140428,000000,8.9228,8.95204,8.91203,8.9228,29770.121384661,0
+MQT.US,D,20140429,000000,8.91203,8.91757,8.8665,8.88734,65586.602615235,0
+MQT.US,D,20140430,000000,8.92952,8.92952,8.90353,8.90353,41466.972573513,0
+MQT.US,D,20140501,000000,8.91757,9.0024,8.90353,8.98028,81174.304589057,0
+MQT.US,D,20140502,000000,8.98028,9.00714,8.93712,9.00714,43648.805371225,0
+MQT.US,D,20140505,000000,9.01426,9.01426,8.98028,9.0024,20397.858642932,0
+MQT.US,D,20140506,000000,9.0024,9.04369,8.99589,9.03599,20163.98236624,0
+MQT.US,D,20140507,000000,9.06127,9.07481,9.02937,9.05564,29476.510474528,0
+MQT.US,D,20140508,000000,9.04369,9.09762,9.04369,9.091,55188.726590868,0
+MQT.US,D,20140509,000000,9.11817,9.11817,9.05564,9.05564,28327.378119352,0
+MQT.US,D,20140512,000000,9.09762,9.10434,9.05564,9.08222,48547.045313377,0
+MQT.US,D,20140513,000000,9.10434,9.11007,9.06127,9.07481,37777.59961998,0
+MQT.US,D,20140514,000000,9.07481,9.09861,9.04803,9.04803,37837.33425342,0
+MQT.US,D,20140515,000000,9.08222,9.11007,9.02937,9.04803,60691.400027328,0
+MQT.US,D,20140516,000000,9.06798,9.08222,9.03599,9.04369,38968.242483139,0
+MQT.US,D,20140519,000000,9.06127,9.08222,9.04803,9.06127,36345.993320227,0
+MQT.US,D,20140520,000000,9.07481,9.092,9.04803,9.092,24742.287661486,0
+MQT.US,D,20140521,000000,9.07481,9.08222,9.03599,9.03599,62385.231243371,0
+MQT.US,D,20140522,000000,9.06127,9.09861,9.04369,9.04803,56097.907960867,0
+MQT.US,D,20140523,000000,9.05564,9.08222,9.04369,9.05564,37112.419040816,0
+MQT.US,D,20140527,000000,9.07481,9.07481,9.04369,9.04803,52371.074305005,0
+MQT.US,D,20140528,000000,9.06798,9.08222,9.05564,9.08222,29021.919789529,0
+MQT.US,D,20140529,000000,9.092,9.10434,9.06127,9.08222,72092.615403218,0
+MQT.US,D,20140530,000000,9.11007,9.11007,9.03599,9.04803,45256.578217058,0
+MQT.US,D,20140602,000000,9.07481,9.07481,9.02937,9.02937,49065.420437474,0
+MQT.US,D,20140603,000000,9.04369,9.04803,8.98739,8.98739,76852.149501616,0
+MQT.US,D,20140604,000000,8.99589,9.00714,8.90256,8.90256,78879.077232947,0
+MQT.US,D,20140605,000000,8.92952,8.92952,8.88734,8.89485,44064.922902484,0
+MQT.US,D,20140606,000000,8.92181,8.94364,8.92181,8.92952,40200.395854284,0
+MQT.US,D,20140609,000000,8.95115,8.97287,8.93712,8.97287,73840.106544215,0
+MQT.US,D,20140610,000000,8.98028,8.98028,8.92181,8.94364,79029.932493671,0
+MQT.US,D,20140611,000000,8.98739,8.98739,8.91667,8.92952,46781.330046922,0
+MQT.US,D,20140612,000000,8.96636,8.96636,8.92952,8.95204,32965.41804804,0
+MQT.US,D,20140613,000000,8.97387,8.97387,8.91114,8.91114,53391.625330572,0
+MQT.US,D,20140616,000000,8.91114,8.92952,8.89485,8.90256,37271.373912853,0
+MQT.US,D,20140617,000000,8.91667,8.91667,8.82087,8.82748,94633.833690121,0
+MQT.US,D,20140618,000000,8.82748,8.85099,8.82748,8.85099,40551.71649503,0
+MQT.US,D,20140619,000000,8.89485,8.90256,8.84162,8.84902,64447.594774201,0
+MQT.US,D,20140620,000000,8.88734,8.88734,8.85099,8.86551,35853.941932901,0
+MQT.US,D,20140623,000000,8.88734,8.90256,8.874,8.88734,41692.749238892,0
+MQT.US,D,20140624,000000,8.92952,8.92952,8.874,8.90256,48071.193148678,0
+MQT.US,D,20140625,000000,8.92952,8.94364,8.92181,8.94364,72664.65045227,0
+MQT.US,D,20140626,000000,8.95204,8.96636,8.92181,8.92181,55271.747606837,0
+MQT.US,D,20140627,000000,8.92181,8.95204,8.92181,8.92181,62143.255355364,0
+MQT.US,D,20140630,000000,8.97387,8.98158,8.91667,8.91667,76711.418755035,0
+MQT.US,D,20140701,000000,8.94364,8.95886,8.91114,8.92952,79497.685047055,0
+MQT.US,D,20140702,000000,8.92181,8.92181,8.83598,8.91114,174559.7856854,0
+MQT.US,D,20140703,000000,8.874,8.874,8.78057,8.78057,79682.963655863,0
+MQT.US,D,20140707,000000,8.74334,8.84162,8.74334,8.82087,88602.660615422,0
+MQT.US,D,20140708,000000,8.83598,8.86551,8.83598,8.84162,79696.12552425,0
+MQT.US,D,20140709,000000,8.82748,8.83598,8.79795,8.81436,56928.118120554,0
+MQT.US,D,20140710,000000,8.85099,8.85099,8.80625,8.81436,57422.194410708,0
+MQT.US,D,20140711,000000,8.83687,8.85198,8.82847,8.85198,19638.520082243,0
+MQT.US,D,20140714,000000,8.85939,8.8665,8.83687,8.84162,38140.057226282,0
+MQT.US,D,20140715,000000,8.85001,8.85939,8.82847,8.85198,31616.832764257,0
+MQT.US,D,20140716,000000,8.84162,8.8827,8.84162,8.85939,46925.098147745,0
+MQT.US,D,20140717,000000,8.8827,8.9228,8.8665,8.875,71371.749996269,0
+MQT.US,D,20140718,000000,8.8665,8.93889,8.8665,8.93889,25761.826235639,0
+MQT.US,D,20140721,000000,8.91757,8.97574,8.91757,8.96833,35531.982383169,0
+MQT.US,D,20140722,000000,8.98255,8.98255,8.93889,8.96833,29288.194511478,0
+MQT.US,D,20140723,000000,8.99026,8.99687,8.96833,8.97574,19196.078814215,0
+MQT.US,D,20140724,000000,8.97574,8.99687,8.95401,8.99687,36755.023691586,0
+MQT.US,D,20140725,000000,8.97574,9.02572,8.97574,9.01712,9986.8207501803,0
+MQT.US,D,20140728,000000,9.03885,9.03885,8.98255,8.99687,50533.474988139,0
+MQT.US,D,20140729,000000,9.02572,9.03885,9.00991,9.02572,40355.300920664,0
+MQT.US,D,20140730,000000,9.00991,9.00991,8.90353,8.90353,54350.416819868,0
+MQT.US,D,20140731,000000,8.8827,8.94453,8.8665,8.91203,81509.426007174,0
+MQT.US,D,20140801,000000,8.91757,8.96073,8.88734,8.96073,135526.74631176,0
+MQT.US,D,20140804,000000,8.9228,8.93889,8.8665,8.875,59102.863758367,0
+MQT.US,D,20140805,000000,8.89583,8.9228,8.83687,8.85198,75267.663038311,0
+MQT.US,D,20140806,000000,8.88734,8.91203,8.85198,8.85198,68769.749861643,0
+MQT.US,D,20140807,000000,8.85001,8.9228,8.85001,8.89583,68273.648668659,0
+MQT.US,D,20140808,000000,8.91757,8.96833,8.91757,8.96073,52395.373138948,0
+MQT.US,D,20140811,000000,8.99026,8.99026,8.96833,8.99026,24132.791910108,0
+MQT.US,D,20140812,000000,8.98255,8.98255,8.95401,8.96833,21551.040803765,0
+MQT.US,D,20140813,000000,9.01091,9.01091,8.96833,8.99786,31370.807070594,0
+MQT.US,D,20140814,000000,9.01811,9.01811,8.99026,8.99026,37782.661877051,0
+MQT.US,D,20140815,000000,9.03115,9.05199,9.01091,9.05199,38708.042469677,0
+MQT.US,D,20140818,000000,9.02572,9.06611,9.02572,9.05199,62345.745638214,0
+MQT.US,D,20140819,000000,9.05199,9.05199,9.03985,9.05199,27276.453551359,0
+MQT.US,D,20140820,000000,9.07185,9.07185,9.02572,9.04556,72440.89868972,0
+MQT.US,D,20140821,000000,9.05743,9.06611,9.0034,9.04556,41926.625515584,0
+MQT.US,D,20140822,000000,9.03115,9.03115,8.99026,9.01091,32696.105971849,0
+MQT.US,D,20140825,000000,9.03985,9.03985,8.96073,8.97574,49685.040702995,0
+MQT.US,D,20140826,000000,8.97574,9.03985,8.97574,9.03985,94587.260925065,0
+MQT.US,D,20140827,000000,9.05743,9.07185,9.01811,9.07185,74391.892564984,0
+MQT.US,D,20140828,000000,9.07955,9.07955,9.01811,9.07955,67987.124918426,0
+MQT.US,D,20140829,000000,9.08803,9.08803,9.03985,9.08803,50379.582373173,0
+MQT.US,D,20140902,000000,9.07185,9.07185,9.03985,9.03985,81779.750534779,0
+MQT.US,D,20140903,000000,9.01811,9.05743,9.01811,9.04556,48869.004863109,0
+MQT.US,D,20140904,000000,9.05743,9.05743,9.0034,9.0034,77479.869378452,0
+MQT.US,D,20140905,000000,9.01811,9.06611,9.01811,9.03115,54238.034712887,0
+MQT.US,D,20140908,000000,9.02572,9.05743,8.99026,8.99026,54287.644832184,0
+MQT.US,D,20140909,000000,9.0034,9.05199,8.99786,9.05199,38408.356851059,0
+MQT.US,D,20140910,000000,9.01091,9.07185,9.01091,9.07185,67930.427639228,0
+MQT.US,D,20140911,000000,9.05199,9.08034,9.05199,9.08034,19186.966751487,0
+MQT.US,D,20140912,000000,9.02572,9.03115,8.99026,8.99786,83363.224546669,0
+MQT.US,D,20140915,000000,9.02572,9.05743,8.98255,9.0034,52870.212852232,0
+MQT.US,D,20140916,000000,8.99786,8.99786,8.95401,8.97574,46094.887988059,0
+MQT.US,D,20140917,000000,8.96833,9.01811,8.96833,8.99786,49707.314634109,0
+MQT.US,D,20140918,000000,8.97574,9.01091,8.95401,8.95401,30071.831906109,0
+MQT.US,D,20140919,000000,8.96833,9.03115,8.93811,9.03115,88609.747775322,0
+MQT.US,D,20140922,000000,9.04556,9.05743,8.99786,9.04556,49912.842271202,0
+MQT.US,D,20140923,000000,9.05743,9.05743,9.03115,9.03985,21981.332654823,0
+MQT.US,D,20140924,000000,9.01811,9.05199,9.0034,9.03115,28370.913530166,0
+MQT.US,D,20140925,000000,9.01811,9.04556,9.01091,9.02572,32388.320741917,0
+MQT.US,D,20140926,000000,9.01091,9.03985,8.99026,9.03985,29382.352493004,0
+MQT.US,D,20140929,000000,9.01091,9.05199,8.99786,9.05199,48795.095909868,0
+MQT.US,D,20140930,000000,9.02572,9.08903,9.02572,9.06611,77293.578318229,0
+MQT.US,D,20141001,000000,9.12478,9.12478,9.07282,9.08034,99575.609043084,0
+MQT.US,D,20141002,000000,9.06611,9.11678,9.04556,9.11678,78557.117683216,0
+MQT.US,D,20141003,000000,9.10908,9.12478,9.08903,9.12478,50007.000252728,0
+MQT.US,D,20141006,000000,9.14316,9.1878,9.14316,9.1878,52717.332688679,0
+MQT.US,D,20141007,000000,9.20232,9.24578,9.20232,9.22256,61609.693460054,0
+MQT.US,D,20141008,000000,9.19264,9.23817,9.19264,9.22256,78134.925443472,0
+MQT.US,D,20141009,000000,9.268,9.28173,9.22256,9.24578,64971.032155369,0
+MQT.US,D,20141010,000000,9.23817,9.26029,9.1878,9.21388,71259.367889288,0
+MQT.US,D,20141013,000000,9.1878,9.22256,9.15678,9.22256,43795.610826292,0
+MQT.US,D,20141014,000000,9.23817,9.32213,9.17032,9.31402,85501.521933569,0
+MQT.US,D,20141015,000000,9.26029,9.30622,9.24578,9.29052,110200.27418424,0
+MQT.US,D,20141016,000000,9.28173,9.3796,9.25348,9.36479,100356.20908347,0
+MQT.US,D,20141017,000000,9.3796,9.4118,9.34662,9.35699,35342.653968704,0
+MQT.US,D,20141020,000000,9.39601,9.4118,9.29634,9.30622,87261.162491539,0
+MQT.US,D,20141021,000000,9.29634,9.32213,9.24578,9.29634,46376.349481221,0
+MQT.US,D,20141022,000000,9.29052,9.29052,9.24578,9.27392,57271.339149984,0
+MQT.US,D,20141023,000000,9.25348,9.27392,9.22256,9.25348,74404.041981954,0
+MQT.US,D,20141024,000000,9.26029,9.30622,9.23817,9.268,58970.232623099,0
+MQT.US,D,20141027,000000,9.29634,9.30622,9.26029,9.26029,39674.933570288,0
+MQT.US,D,20141028,000000,9.268,9.33003,9.268,9.31402,31393.081001707,0
+MQT.US,D,20141029,000000,9.34178,9.37072,9.33003,9.35699,52237.430718325,0
+MQT.US,D,20141030,000000,9.36479,9.38811,9.34178,9.34178,66839.005014664,0
+MQT.US,D,20141031,000000,9.39601,9.39601,9.30622,9.33684,41983.322794782,0
+MQT.US,D,20141103,000000,9.35699,9.37072,9.33003,9.35699,42957.301055291,0
+MQT.US,D,20141104,000000,9.33684,9.39601,9.33684,9.39601,31696.816425983,0
+MQT.US,D,20141105,000000,9.35699,9.44341,9.35699,9.44341,40469.707930475,0
+MQT.US,D,20141106,000000,9.4365,9.49182,9.41971,9.46416,62319.421901445,0
+MQT.US,D,20141107,000000,9.46416,9.47502,9.39601,9.39601,39451.181807738,0
+MQT.US,D,20141110,000000,9.3796,9.42366,9.3796,9.4118,26110.10952214,0
+MQT.US,D,20141111,000000,9.42366,9.4365,9.39601,9.40292,37204.552119512,0
+MQT.US,D,20141112,000000,9.43058,9.45132,9.41971,9.42366,22748.770826825,0
+MQT.US,D,20141113,000000,9.42366,9.46515,9.39601,9.4128,76891.635106771,0
+MQT.US,D,20141114,000000,9.44441,9.44441,9.34178,9.34662,86380.329761139,0
+MQT.US,D,20141117,000000,9.38811,9.38811,9.30622,9.30622,54922.45186892,0
+MQT.US,D,20141118,000000,9.31402,9.36479,9.27392,9.29052,115812.29237344,0
+MQT.US,D,20141119,000000,9.30031,9.33003,9.27392,9.27392,32648.520755379,0
+MQT.US,D,20141120,000000,9.30622,9.30622,9.29052,9.29052,30126.504282478,0
+MQT.US,D,20141121,000000,9.32213,9.33684,9.25269,9.25269,58089.3998927,0
+MQT.US,D,20141124,000000,9.25269,9.29634,9.24488,9.25269,46352.050647278,0
+MQT.US,D,20141125,000000,9.22939,9.30031,9.22939,9.28173,46571.75260417,0
+MQT.US,D,20141126,000000,9.27392,9.32213,9.27392,9.32213,37927.442429289,0
+MQT.US,D,20141128,000000,9.33684,9.35699,9.33684,9.34662,19906.81970702,0
+MQT.US,D,20141201,000000,9.3796,9.41971,9.34178,9.38811,75336.50973448,0
+MQT.US,D,20141202,000000,9.41971,9.45132,9.38811,9.45132,48620.954266617,0
+MQT.US,D,20141203,000000,9.46515,9.51453,9.44441,9.5086,27210.644209434,0
+MQT.US,D,20141204,000000,9.51453,9.55897,9.51453,9.54318,54701.737460613,0
+MQT.US,D,20141205,000000,9.53428,9.53428,9.47008,9.5086,55552.196648585,0
+MQT.US,D,20141208,000000,9.5086,9.54318,9.46515,9.54318,50266.187814776,0
+MQT.US,D,20141209,000000,9.52737,9.52737,9.47008,9.5007,47154.92461878,0
+MQT.US,D,20141210,000000,9.52145,9.53528,9.45823,9.5007,103542.39368413,0
+MQT.US,D,20141211,000000,9.4849,9.51453,9.3796,9.38811,46052.36502866,0
+MQT.US,D,20141212,000000,9.42366,9.45132,9.4128,9.42366,45530.952550321,0
+MQT.US,D,20141215,000000,9.45132,9.45132,9.43058,9.44441,34863.764449763,0
+MQT.US,D,20141216,000000,9.4128,9.47601,9.4128,9.47601,29208.210849752,0
+MQT.US,D,20141217,000000,9.45823,9.5007,9.44441,9.47008,59998.88325998,0
+MQT.US,D,20141218,000000,9.47008,9.53528,9.46515,9.53528,44156.043529766,0
+MQT.US,D,20141219,000000,9.52737,9.57577,9.52737,9.53528,27467.806868653,0
+MQT.US,D,20141222,000000,9.52145,9.57577,9.46515,9.47601,43226.613131483,0
+MQT.US,D,20141223,000000,9.60441,9.60441,9.50959,9.55997,182305.03900443,0
+MQT.US,D,20141224,000000,9.52737,9.55997,9.5007,9.5007,21200.732614433,0
+MQT.US,D,20141226,000000,9.54416,9.57577,9.53528,9.57577,18184.639851378,0
+MQT.US,D,20141229,000000,9.54416,9.55997,9.47008,9.4849,54545.819942819,0
+MQT.US,D,20141230,000000,9.52145,9.52145,9.45132,9.5007,53751.04558263,0
+MQT.US,D,20141231,000000,9.55306,9.55997,9.47601,9.5007,87075.88388273,0
+MQT.US,D,20150102,000000,9.49279,9.53528,9.47008,9.52145,54578.218388074,0
+MQT.US,D,20150105,000000,9.51453,9.57577,9.49279,9.56787,122998.6725118,0
+MQT.US,D,20150106,000000,9.58269,9.69429,9.56787,9.6538,90873.58913759,0
+MQT.US,D,20150107,000000,9.68145,9.78813,9.68145,9.73776,166156.43894711,0
+MQT.US,D,20150108,000000,9.7101,9.72589,9.64689,9.66762,63798.613417666,0
+MQT.US,D,20150109,000000,9.70022,9.79504,9.69429,9.7101,102302.14070167,0
+MQT.US,D,20150112,000000,9.73776,9.78813,9.7101,9.73282,67007.071949431,0
+MQT.US,D,20150113,000000,9.7338,9.80591,9.7338,9.79603,41099.452710139,0
+MQT.US,D,20150114,000000,9.78911,9.81875,9.76738,9.79603,58833.551682175,0
+MQT.US,D,20150115,000000,9.78911,9.89381,9.78911,9.86517,58296.952432621,0
+MQT.US,D,20150116,000000,9.8869,9.8869,9.79603,9.80591,39253.753781959,0
+MQT.US,D,20150120,000000,9.85035,9.85035,9.78911,9.80591,63247.839848313,0
+MQT.US,D,20150121,000000,9.85825,9.85825,9.79603,9.82763,86384.379566796,0
+MQT.US,D,20150122,000000,9.86517,9.86517,9.79603,9.81182,93886.644546403,0
+MQT.US,D,20150123,000000,9.84442,9.84442,9.78319,9.78319,83983.857263606,0
+MQT.US,D,20150126,000000,9.79603,9.81182,9.76047,9.81182,86711.4013736,0
+MQT.US,D,20150127,000000,9.85035,9.85825,9.83554,9.85035,110072.70530605,0
+MQT.US,D,20150128,000000,9.86517,9.91455,9.86517,9.89381,73576.86917651,0
+MQT.US,D,20150129,000000,9.92345,9.97686,9.89875,9.96491,78480.171375733,0
+MQT.US,D,20150130,000000,9.9926,10.0647,9.9926,10.0567,92276.846797742,0
+MQT.US,D,20150202,000000,10.0795,10.2692,10.0153,10.1536,112064.19723787,0
+MQT.US,D,20150203,000000,10.1684,10.1971,10.1427,10.1841,114875.77481526,0
+MQT.US,D,20150204,000000,10.1763,10.2266,10.0884,10.2049,231399.82053292,0
+MQT.US,D,20150205,000000,10.2049,10.2335,10.1841,10.2266,109538.13095932,0
+MQT.US,D,20150206,000000,10.1971,10.2266,10.0647,10.0795,222023.50798553,0
+MQT.US,D,20150209,000000,10.0706,10.0923,10.037,10.037,78766.695125965,0
+MQT.US,D,20150210,000000,10.0282,10.0282,9.94518,9.95014,68052.934260353,0
+MQT.US,D,20150211,000000,9.97089,9.97089,9.85825,9.87109,109797.31852136,0
+MQT.US,D,20150212,000000,9.878,9.8869,9.84442,9.85825,59962.435009066,0
+MQT.US,D,20150213,000000,9.86517,9.87109,9.82763,9.84442,42196.950043189,0
+MQT.US,D,20150217,000000,9.85035,9.85035,9.57281,9.57281,205023.43628883,0
+MQT.US,D,20150218,000000,9.558,9.718,9.5412,9.718,218249.0891132,0
+MQT.US,D,20150219,000000,9.70911,9.78319,9.66663,9.66663,58577.401474369,0
+MQT.US,D,20150220,000000,9.70911,9.80491,9.68738,9.69429,82311.287527261,0
+MQT.US,D,20150223,000000,9.76639,9.78319,9.70022,9.73282,79004.621208315,0
+MQT.US,D,20150224,000000,9.74565,9.78813,9.73776,9.74565,72932.950077047,0
+MQT.US,D,20150225,000000,9.84442,9.87109,9.81875,9.82763,113588.94906775,0
+MQT.US,D,20150226,000000,9.85035,9.85825,9.73776,9.73776,61937.727718272,0
+MQT.US,D,20150227,000000,9.73776,9.87109,9.73776,9.86517,39605.074422705,0
+MQT.US,D,20150302,000000,9.8869,9.8869,9.78319,9.81875,94100.27179481,0
+MQT.US,D,20150303,000000,9.83554,9.84442,9.76639,9.79504,74865.719826853,0
+MQT.US,D,20150304,000000,9.81875,9.84442,9.80491,9.83554,63608.272551788,0
+MQT.US,D,20150305,000000,9.85825,9.85825,9.81182,9.82763,50277.324780332,0
+MQT.US,D,20150306,000000,9.75948,9.78319,9.68738,9.72492,98635.041679244,0
+MQT.US,D,20150309,000000,9.73776,9.75948,9.70022,9.75948,39836.925796568,0
+MQT.US,D,20150310,000000,9.75948,9.79504,9.74565,9.75948,56322.672174831,0
+MQT.US,D,20150311,000000,9.78319,9.78319,9.74565,9.76047,22275.956016369,0
+MQT.US,D,20150312,000000,9.78911,9.79603,9.76047,9.78319,40043.465885075,0
+MQT.US,D,20150313,000000,9.76047,9.77627,9.73776,9.76738,14619.798421797,0
+MQT.US,D,20150316,000000,9.77627,9.78911,9.718,9.75256,46327.751813336,0
+MQT.US,D,20150317,000000,9.73776,9.74565,9.70022,9.70022,27737.118944844,0
+MQT.US,D,20150318,000000,9.70911,9.80591,9.68046,9.80591,61500.348707314,0
+MQT.US,D,20150319,000000,9.78319,9.78319,9.67355,9.68046,108231.05618353,0
+MQT.US,D,20150320,000000,9.73282,9.76738,9.68046,9.76738,56713.478420732,0
+MQT.US,D,20150323,000000,9.76738,9.78319,9.73282,9.73282,52747.706231106,0
+MQT.US,D,20150324,000000,9.75256,9.75256,9.68046,9.73282,72568.467567916,0
+MQT.US,D,20150325,000000,9.73282,9.73282,9.67355,9.69429,78982.347277201,0
+MQT.US,D,20150326,000000,9.65972,9.68046,9.64096,9.67355,88968.155575967,0
+MQT.US,D,20150327,000000,9.69429,9.73282,9.68738,9.73282,34709.871834796,0
+MQT.US,D,20150330,000000,9.74565,9.74565,9.70911,9.73776,48102.57914252,0
+MQT.US,D,20150331,000000,9.73282,9.82862,9.72492,9.81875,59853.090256327,0
+MQT.US,D,20150401,000000,9.86615,9.87209,9.81875,9.87209,47824.1550036,0
+MQT.US,D,20150402,000000,9.87899,9.87899,9.80591,9.82862,50010.03760697,0
+MQT.US,D,20150406,000000,9.85924,9.8869,9.79603,9.82862,69287.112534325,0
+MQT.US,D,20150407,000000,9.84541,9.90763,9.82862,9.89974,108807.14103824,0
+MQT.US,D,20150408,000000,9.92444,9.95311,9.89974,9.95311,52615.075095841,0
+MQT.US,D,20150409,000000,9.93823,9.93823,9.80591,9.83652,89948.208544963,0
+MQT.US,D,20150410,000000,9.84541,9.87209,9.81182,9.81182,29924.013999628,0
+MQT.US,D,20150413,000000,9.83751,9.88788,9.8296,9.87306,35612.978496309,0
+MQT.US,D,20150414,000000,9.90072,9.91751,9.88788,9.91751,23247.909374051,0
+MQT.US,D,20150415,000000,9.93426,9.94617,9.88788,9.93426,48255.459306072,0
+MQT.US,D,20150416,000000,9.93426,9.93426,9.88788,9.88788,27954.795998908,0
+MQT.US,D,20150417,000000,9.90072,9.90862,9.87998,9.90072,32218.228904323,0
+MQT.US,D,20150420,000000,9.89481,9.90862,9.85924,9.87306,53492.870471997,0
+MQT.US,D,20150421,000000,9.87306,9.87998,9.8296,9.85232,49643.530195011,0
+MQT.US,D,20150422,000000,9.86714,9.86714,9.79603,9.79603,45096.610893606,0
+MQT.US,D,20150423,000000,9.80591,9.84541,9.80591,9.80591,59543.280123566,0
+MQT.US,D,20150424,000000,9.81282,9.81282,9.76738,9.80591,28991.546247102,0
+MQT.US,D,20150427,000000,9.8296,9.8296,9.78911,9.78911,46492.78139386,0
+MQT.US,D,20150428,000000,9.81973,9.8296,9.79603,9.8296,36432.051690438,0
+MQT.US,D,20150429,000000,9.79603,9.88788,9.79603,9.87306,62263.737073661,0
+MQT.US,D,20150430,000000,9.87306,9.91751,9.83751,9.88788,96516.993320629,0
+MQT.US,D,20150501,000000,9.92543,9.93922,9.81973,9.81973,68918.580219539,0
+MQT.US,D,20150504,000000,9.83751,9.89481,9.83751,9.85232,33983.944170778,0
+MQT.US,D,20150505,000000,9.86714,9.86714,9.78911,9.81973,83602.163080432,0
+MQT.US,D,20150506,000000,9.78911,9.80591,9.68046,9.68738,87220.664434968,0
+MQT.US,D,20150507,000000,9.70022,9.70911,9.67355,9.68738,41134.888509638,0
+MQT.US,D,20150508,000000,9.70911,9.78319,9.70911,9.75256,40371.500143293,0
+MQT.US,D,20150511,000000,9.72492,9.74565,9.6459,9.65083,34119.612660287,0
+MQT.US,D,20150512,000000,9.64096,9.65083,9.60244,9.60244,52521.929565729,0
+MQT.US,D,20150513,000000,9.63305,9.67454,9.58762,9.61133,53268.106258033,0
+MQT.US,D,20150514,000000,9.58762,9.65972,9.58762,9.65183,42186.825529046,0
+MQT.US,D,20150515,000000,9.65183,9.71898,9.63305,9.70022,70286.402080192,0
+MQT.US,D,20150518,000000,9.67454,9.67454,9.59552,9.59552,51713.993337156,0
+MQT.US,D,20150519,000000,9.57872,9.61133,9.52342,9.52342,84635.875974384,0
+MQT.US,D,20150520,000000,9.55601,9.56391,9.52342,9.54812,36233.611213246,0
+MQT.US,D,20150521,000000,9.55601,9.61133,9.53034,9.61133,54348.391917039,0
+MQT.US,D,20150522,000000,9.57872,9.57872,9.51749,9.53922,44752.37741276,0
+MQT.US,D,20150526,000000,9.53922,9.55601,9.47798,9.54812,59003.64351977,0
+MQT.US,D,20150527,000000,9.56391,9.57083,9.53034,9.53922,54620.741347473,0
+MQT.US,D,20150528,000000,9.51749,9.53922,9.50367,9.51256,66010.819757806,0
+MQT.US,D,20150529,000000,9.53034,9.54812,9.50367,9.53034,29610.15406121,0
+MQT.US,D,20150601,000000,9.56391,9.57872,9.50367,9.50367,57379.67145131,0
+MQT.US,D,20150602,000000,9.50367,9.51749,9.43058,9.43749,219942.92032924,0
+MQT.US,D,20150603,000000,9.42366,9.42366,9.38711,9.38711,72340.66599971,0
+MQT.US,D,20150604,000000,9.38711,9.40391,9.33783,9.35403,64762.467164035,0
+MQT.US,D,20150605,000000,9.31789,9.31789,9.23027,9.23027,159540.06895498,0
+MQT.US,D,20150608,000000,9.25447,9.28568,9.1468,9.22256,134664.1377068,0
+MQT.US,D,20150609,000000,9.20716,9.20716,9.11204,9.16162,117809.85901376,0
+MQT.US,D,20150610,000000,9.14127,9.20133,9.12775,9.16162,98675.539735814,0
+MQT.US,D,20150611,000000,9.13546,9.23126,9.12192,9.22356,98855.756087551,0
+MQT.US,D,20150612,000000,9.23126,9.27787,9.23126,9.23897,61704.863892994,0
+MQT.US,D,20150615,000000,9.27787,9.30425,9.24775,9.26998,80527.348135349,0
+MQT.US,D,20150616,000000,9.26326,9.30031,9.26326,9.28667,50146.718547895,0
+MQT.US,D,20150617,000000,9.30031,9.30425,9.24775,9.30425,63987.941832131,0
+MQT.US,D,20150618,000000,9.31008,9.34662,9.30031,9.33595,65602.801837863,0
+MQT.US,D,20150619,000000,9.33595,9.3796,9.31916,9.3796,41544.93133241,0
+MQT.US,D,20150622,000000,9.35601,9.3796,9.32904,9.33981,36024.033770495,0
+MQT.US,D,20150623,000000,9.33595,9.35601,9.31916,9.33981,62598.858491777,0
+MQT.US,D,20150624,000000,9.33595,9.3796,9.33595,9.33981,46113.112113515,0
+MQT.US,D,20150625,000000,9.34662,9.35601,9.30031,9.35601,128525.6447822,0
+MQT.US,D,20150626,000000,9.33595,9.38909,9.31916,9.34662,96253.755952924,0
+MQT.US,D,20150629,000000,9.37072,9.3796,9.30425,9.31916,48934.814205035,0
+MQT.US,D,20150630,000000,9.31008,9.37072,9.23897,9.37072,67949.664216099,0
+MQT.US,D,20150701,000000,9.41477,9.41477,9.31008,9.3639,69099.809022689,0
+MQT.US,D,20150702,000000,9.34662,9.35601,9.26326,9.30031,106472.42807697,0
+MQT.US,D,20150706,000000,9.31916,9.34662,9.31008,9.34662,43292.42247341,0
+MQT.US,D,20150707,000000,9.41477,9.48095,9.41477,9.45329,64255.229005494,0
+MQT.US,D,20150708,000000,9.43947,9.48885,9.43947,9.46713,31858.808652263,0
+MQT.US,D,20150709,000000,9.42465,9.48095,9.42465,9.44638,43151.691726829,0
+MQT.US,D,20150710,000000,9.43255,9.43255,9.40589,9.43255,41810.193602945,0
+MQT.US,D,20150713,000000,9.42465,9.44046,9.37072,9.40589,55480.312598173,0
+MQT.US,D,20150714,000000,9.3639,9.42169,9.3639,9.41477,30023.234238224,0
+MQT.US,D,20150715,000000,9.43255,9.46219,9.39699,9.43255,31227.03896977,0
+MQT.US,D,20150716,000000,9.42465,9.43255,9.40589,9.43255,72725.397537125,0
+MQT.US,D,20150717,000000,9.42169,9.42465,9.35601,9.39699,41310.042604304,0
+MQT.US,D,20150720,000000,9.3796,9.42169,9.33595,9.41477,57883.872255607,0
+MQT.US,D,20150721,000000,9.34662,9.41477,9.31008,9.39699,43710.564907495,0
+MQT.US,D,20150722,000000,9.37072,9.3796,9.31916,9.31916,48796.108361283,0
+MQT.US,D,20150723,000000,9.30425,9.35601,9.30031,9.31916,92776.997796384,0
+MQT.US,D,20150724,000000,9.32904,9.3796,9.31916,9.31916,38370.896148731,0
+MQT.US,D,20150727,000000,9.35601,9.39699,9.33981,9.3796,36759.073497242,0
+MQT.US,D,20150728,000000,9.3639,9.41477,9.35601,9.41477,45724.330770442,0
+MQT.US,D,20150729,000000,9.42169,9.46219,9.37072,9.46219,73260.984335264,0
+MQT.US,D,20150730,000000,9.46219,9.48194,9.40589,9.44736,78472.071764418,0
+MQT.US,D,20150731,000000,9.46219,9.46713,9.41477,9.44046,156411.59408494,0
+MQT.US,D,20150803,000000,9.44736,9.48984,9.44736,9.46713,104727.97429021,0
+MQT.US,D,20150804,000000,9.49774,9.52639,9.45428,9.51354,70853.374872173,0
+MQT.US,D,20150805,000000,9.50762,9.50762,9.41477,9.46713,47060.766637254,0
+MQT.US,D,20150806,000000,9.45428,9.47304,9.3796,9.47304,41341.428598146,0
+MQT.US,D,20150807,000000,9.44736,9.50762,9.44736,9.48984,40371.500143293,0
+MQT.US,D,20150810,000000,9.48194,9.50762,9.43255,9.43255,23658.964648237,0
+MQT.US,D,20150811,000000,9.45428,9.60738,9.45428,9.56787,65196.808820748,0
+MQT.US,D,20150812,000000,9.58466,9.61627,9.53428,9.57675,66073.591745491,0
+MQT.US,D,20150813,000000,9.58466,9.60046,9.55206,9.60046,42806.445794568,0
+MQT.US,D,20150814,000000,9.60046,9.60046,9.56787,9.59453,38555.162306125,0
+MQT.US,D,20150817,000000,9.61627,9.63108,9.59453,9.61627,62750.726203915,0
+MQT.US,D,20150818,000000,9.61627,9.61627,9.55997,9.56787,36296.383200929,0
+MQT.US,D,20150819,000000,9.56787,9.59453,9.55997,9.56787,39756.942134842,0
+MQT.US,D,20150820,000000,9.56787,9.62219,9.53428,9.60836,78847.691239106,0
+MQT.US,D,20150821,000000,9.61627,9.62219,9.56787,9.56787,44800.975080644,0
+MQT.US,D,20150824,000000,9.53428,9.53428,9.46713,9.50762,148404.11584962,0
+MQT.US,D,20150825,000000,9.53428,9.55997,9.50762,9.52639,44532.675455868,0
+MQT.US,D,20150826,000000,9.52639,9.52639,9.44046,9.51354,63152.669415374,0
+MQT.US,D,20150827,000000,9.51354,9.55206,9.46713,9.54318,68734.314062143,0
+MQT.US,D,20150828,000000,9.52639,9.54318,9.48984,9.53428,42543.208426863,0
+MQT.US,D,20150831,000000,9.53428,9.54318,9.49774,9.52046,22735.60895844,0
+MQT.US,D,20150901,000000,9.56787,9.58466,9.52046,9.52046,55438.802090188,0
+MQT.US,D,20150902,000000,9.53428,9.53428,9.48984,9.52046,49722.501405323,0
+MQT.US,D,20150903,000000,9.55997,9.56787,9.52639,9.56787,45204.94319493,0
+MQT.US,D,20150904,000000,9.55997,9.65774,9.55997,9.64984,47599.390789636,0
+MQT.US,D,20150908,000000,9.61627,9.67157,9.61627,9.67157,16617.365062116,0
+MQT.US,D,20150909,000000,9.63899,9.68639,9.61627,9.63108,39490.667412893,0
+MQT.US,D,20150910,000000,9.63108,9.64984,9.59453,9.61627,25510.738284903,0
+MQT.US,D,20150911,000000,9.62318,9.63996,9.62318,9.63108,10048.58028645,0
+MQT.US,D,20150914,000000,9.60836,9.63996,9.59453,9.60836,25518.837896218,0
+MQT.US,D,20150915,000000,9.61627,9.61627,9.54318,9.54318,40277.342161767,0
+MQT.US,D,20150916,000000,9.55997,9.59453,9.55997,9.58466,11369.829382049,0
+MQT.US,D,20150917,000000,9.60836,9.68738,9.55206,9.67948,41612.765577166,0
+MQT.US,D,20150918,000000,9.62318,9.7012,9.62318,9.65083,100618.43399977,0
+MQT.US,D,20150921,000000,9.68738,9.68738,9.66565,9.66565,19303.398664126,0
+MQT.US,D,20150922,000000,9.67948,9.7338,9.66565,9.7338,19171.779980273,0
+MQT.US,D,20150923,000000,9.68738,9.71998,9.60836,9.61627,160114.12890686,0
+MQT.US,D,20150924,000000,9.65083,9.66565,9.54318,9.58466,240723.48560676,0
+MQT.US,D,20150925,000000,9.58466,9.62318,9.55206,9.58466,75365.870825493,0
+MQT.US,D,20150928,000000,9.58466,9.60836,9.56787,9.56787,44382.832646559,0
+MQT.US,D,20150929,000000,9.61627,9.61627,9.55997,9.60046,60820.993808351,0
+MQT.US,D,20150930,000000,9.62318,9.63996,9.60046,9.63996,74962.915162622,0
+MQT.US,D,20151001,000000,9.66565,9.66565,9.60046,9.60836,78666.462435954,0
+MQT.US,D,20151002,000000,9.61627,9.65874,9.58466,9.63996,80381.555131697,0
+MQT.US,D,20151005,000000,9.6449,9.65083,9.56787,9.57675,122697.97444177,0
+MQT.US,D,20151006,000000,9.62318,9.6449,9.57675,9.61627,65311.215830559,0
+MQT.US,D,20151007,000000,9.61627,9.65083,9.57675,9.61627,81048.760613689,0
+MQT.US,D,20151008,000000,9.62318,9.65083,9.59453,9.61627,54603.529673431,0
+MQT.US,D,20151009,000000,9.62318,9.6449,9.57675,9.62318,81711.916290024,0
+MQT.US,D,20151012,000000,9.6449,9.66565,9.63108,9.65083,16715.572849298,0
+MQT.US,D,20151013,000000,9.69824,9.69824,9.64293,9.64787,53399.724941886,0
+MQT.US,D,20151014,000000,9.67849,9.70812,9.6696,9.70812,18545.072554851,0
+MQT.US,D,20151015,000000,9.6854,9.71701,9.67849,9.71701,27884.936851324,0
+MQT.US,D,20151016,000000,9.71701,9.75355,9.69824,9.75355,18545.072554851,0
+MQT.US,D,20151019,000000,9.72492,9.72492,9.67849,9.72492,38449.867359043,0
+MQT.US,D,20151020,000000,9.72492,9.76146,9.72492,9.75355,20031.351230973,0
+MQT.US,D,20151021,000000,9.77825,9.83158,9.76146,9.798,69178.780233001,0
+MQT.US,D,20151022,000000,9.80688,9.8859,9.80688,9.8859,51293.826000241,0
+MQT.US,D,20151023,000000,9.8859,9.99758,9.84738,9.99758,95620.973819016,0
+MQT.US,D,20151026,000000,9.97288,9.97288,9.86418,9.86418,38137.019872039,0
+MQT.US,D,20151027,000000,9.89381,9.91553,9.84738,9.91553,61555.021083684,0
+MQT.US,D,20151028,000000,9.91553,9.97965,9.89875,9.94518,56685.129781133,0
+MQT.US,D,20151029,000000,9.97288,10.0706,9.97288,10.0567,148885.03027139,0
+MQT.US,D,20151030,000000,10.036,10.1584,10.036,10.1387,151254.16658075,0
+MQT.US,D,20151102,000000,10.1584,10.1831,10.1032,10.1032,80691.365264457,0
+MQT.US,D,20151103,000000,10.1516,10.1516,10.1121,10.1121,57349.297908881,0
+MQT.US,D,20151104,000000,10.0706,10.1664,10.0706,10.1664,68318.196530887,0
+MQT.US,D,20151105,000000,10.1664,10.1664,10.036,10.036,56685.129781133,0
+MQT.US,D,20151106,000000,9.98861,10.0133,9.92345,9.95311,54055.793458321,0
+MQT.US,D,20151109,000000,9.92345,9.92345,9.798,9.89875,86105.955427877,0
+MQT.US,D,20151110,000000,9.93327,9.99758,9.8859,9.99758,53928.224580125,0
+MQT.US,D,20151111,000000,10.0133,10.0706,9.96093,9.9679,29460.311251901,0
+MQT.US,D,20151112,000000,9.94418,10.0686,9.93039,9.93039,52866.163046575,0
+MQT.US,D,20151113,000000,9.95014,10.1367,9.93625,10.0933,88058.974205969,0
+MQT.US,D,20151116,000000,10.1269,10.1269,10.0686,10.0785,22768.007403696,0
+MQT.US,D,20151117,000000,10.034,10.0785,9.99558,10.0548,50506.138799953,0
+MQT.US,D,20151118,000000,10.0548,10.0686,10.0262,10.0686,15965.346351337,0
+MQT.US,D,20151119,000000,10.1013,10.1269,10.0193,10.0193,62152.367418093,0
+MQT.US,D,20151120,000000,10.0637,10.0637,10.034,10.0548,14650.171964224,0
+MQT.US,D,20151123,000000,10.0874,10.1437,10.0262,10.1101,44224.890225936,0
+MQT.US,D,20151124,000000,10.119,10.1507,10.0933,10.1101,30097.143191465,0
+MQT.US,D,20151125,000000,10.1437,10.1881,10.0933,10.1812,39780.22851737,0
+MQT.US,D,20151127,000000,10.2039,10.2039,10.1566,10.1812,4706.8866248569,0
+MQT.US,D,20151130,000000,10.1812,10.1961,10.1367,10.1961,42919.840352965,0
+MQT.US,D,20151201,000000,10.2257,10.2257,10.1269,10.1437,51334.324056812,0
+MQT.US,D,20151202,000000,10.1744,10.1961,10.1367,10.1812,70361.323484847,0
+MQT.US,D,20151203,000000,10.1507,10.1507,10.0262,10.034,37244.037724669,0
+MQT.US,D,20151204,000000,10.0262,10.0933,10.0262,10.0548,63464.504450963,0
+MQT.US,D,20151207,000000,10.0686,10.0933,10.0262,10.034,26036.200568901,0
+MQT.US,D,20151208,000000,10.0262,10.1644,10.0262,10.1566,24129.754555865,0
+MQT.US,D,20151209,000000,10.1566,10.2257,10.119,10.1744,78767.707577379,0
+MQT.US,D,20151210,000000,10.1644,10.1744,10.0113,10.0637,53781.419125059,0
+MQT.US,D,20151211,000000,10.0686,10.1101,10.0044,10.0686,45800.264626511,0
+MQT.US,D,20151214,000000,10.0044,10.034,9.93625,9.96591,72508.732934475,0
+MQT.US,D,20151215,000000,9.97188,9.97776,9.87504,9.92147,121821.19151703,0
+MQT.US,D,20151216,000000,9.89678,9.99558,9.89084,9.94418,50506.138799953,0
+MQT.US,D,20151217,000000,9.99558,10.0686,9.95014,10.0113,44358.533812616,0
+MQT.US,D,20151218,000000,10.0489,10.0637,9.99558,10.0113,71449.708755167,0
+MQT.US,D,20151221,000000,10.0193,10.0874,10.0193,10.0489,71709.908768631,0
+MQT.US,D,20151222,000000,10.0548,10.0785,10.0193,10.0489,126436.9575146,0
+MQT.US,D,20151223,000000,10.0489,10.1437,10.042,10.042,82042.987902484,0
+MQT.US,D,20151224,000000,10.1013,10.1367,10.0686,10.1013,31370.807070594,0
+MQT.US,D,20151228,000000,10.0785,10.1744,10.0785,10.1437,47789.731655516,0
+MQT.US,D,20151229,000000,10.119,10.1437,10.0686,10.0686,75133.007000215,0
+MQT.US,D,20151230,000000,10.0686,10.1744,10.0548,10.1644,48282.795494256,0
+MQT.US,D,20151231,000000,10.2039,10.277,10.1367,10.1507,88742.378910589,0
+MQT.US,D,20160104,000000,10.1507,10.2543,10.1269,10.2375,99664.704767538,0
+MQT.US,D,20160105,000000,10.2375,10.2445,10.2257,10.2445,122741.50985258,0
+MQT.US,D,20160106,000000,10.2445,10.3096,10.2335,10.2859,142194.75132602,0
+MQT.US,D,20160107,000000,10.3234,10.3234,10.2889,10.3156,38550.100049054,0
+MQT.US,D,20160108,000000,10.3156,10.3491,10.2711,10.3412,62569.497400764,0
+MQT.US,D,20160111,000000,10.3561,10.3561,10.2543,10.2859,70459.53127203,0
+MQT.US,D,20160112,000000,10.277,10.3096,10.2642,10.3007,48477.186165793,0
+MQT.US,D,20160113,000000,10.3136,10.3136,10.2345,10.2839,70891.848025915,0
+MQT.US,D,20160114,000000,10.3077,10.3215,10.2345,10.3077,123194.07563475,0
+MQT.US,D,20160115,000000,10.3472,10.4538,10.3215,10.3778,88984.354798595,0
+MQT.US,D,20160119,000000,10.444,10.444,10.2612,10.2612,79022.845333772,0
+MQT.US,D,20160120,000000,10.3136,10.3304,10.1328,10.2148,91622.803184137,0
+MQT.US,D,20160121,000000,10.2513,10.2741,10.2148,10.2612,25699.054247955,0
+MQT.US,D,20160122,000000,10.3215,10.3215,10.2425,10.2692,43135.4925042,0
+MQT.US,D,20160125,000000,10.2987,10.3383,10.2228,10.2425,48503.509902563,0
+MQT.US,D,20160126,000000,10.1941,10.2987,10.1941,10.2909,65494.469536538,0
+MQT.US,D,20160127,000000,10.3077,10.3689,10.2612,10.2612,54429.388030179,0
+MQT.US,D,20160128,000000,10.3077,10.3629,10.2839,10.3541,25942.042587375,0
+MQT.US,D,20160129,000000,10.3838,10.4963,10.3669,10.4864,81164.180074915,0
+MQT.US,D,20160201,000000,10.4864,10.5161,10.4677,10.5012,91278.56970329,0
+MQT.US,D,20160202,000000,10.5349,10.5446,10.4538,10.4637,94291.625112103,0
+MQT.US,D,20160203,000000,10.5161,10.5161,10.4538,10.4864,43646.780468397,0
+MQT.US,D,20160204,000000,10.5161,10.5536,10.4795,10.5536,30716.763456986,0
+MQT.US,D,20160205,000000,10.5753,10.6356,10.5161,10.5446,37308.834615181,0
+MQT.US,D,20160208,000000,10.5833,10.598,10.5229,10.598,20547.701452241,0
+MQT.US,D,20160209,000000,10.598,10.6751,10.5586,10.6751,51727.155205542,0
+MQT.US,D,20160210,000000,10.6751,10.7708,10.6751,10.684,104726.9618388,0
+MQT.US,D,20160211,000000,10.7471,10.765,10.595,10.6415,42674.827110716,0
+MQT.US,D,20160212,000000,10.6168,10.6484,10.5279,10.5319,79676.888947378,0
+MQT.US,D,20160216,000000,10.5586,10.5645,10.4015,10.4094,80337.00726947,0
+MQT.US,D,20160217,000000,10.4173,10.4321,10.3501,10.3728,91966.024213567,0
+MQT.US,D,20160218,000000,10.4222,10.4499,10.3866,10.4499,42504.735273121,0
+MQT.US,D,20160219,000000,10.4677,10.4835,10.4173,10.4677,38394.182531259,0
+MQT.US,D,20160222,000000,10.5131,10.5131,10.3866,10.4173,43364.306523821,0
+MQT.US,D,20160223,000000,10.3728,10.5586,10.3728,10.5586,84044.604348461,0
+MQT.US,D,20160224,000000,10.5645,10.609,10.5586,10.5586,36830.957547655,0
+MQT.US,D,20160225,000000,10.595,10.688,10.5803,10.609,35741.559825918,0
+MQT.US,D,20160226,000000,10.5743,10.5881,10.5279,10.5279,31120.731571273,0
+MQT.US,D,20160229,000000,10.5319,10.6484,10.5319,10.609,41249.295519449,0
+MQT.US,D,20160301,000000,10.6731,10.688,10.609,10.6583,82456.068079499,0
+MQT.US,D,20160302,000000,10.6731,10.682,10.602,10.6327,40743.069812322,0
+MQT.US,D,20160303,000000,10.6484,10.6731,10.6168,10.6583,26424.981911973,0
+MQT.US,D,20160304,000000,10.6583,10.688,10.6168,10.6168,48302.032071128,0
+MQT.US,D,20160307,000000,10.6415,10.6731,10.5803,10.6731,86836.945348966,0
+MQT.US,D,20160308,000000,10.682,10.688,10.6327,10.6327,51810.17622151,0
+MQT.US,D,20160309,000000,10.6327,10.6642,10.5881,10.5881,60790.620265924,0
+MQT.US,D,20160310,000000,10.6168,10.6583,10.5803,10.602,39162.633154676,0
+MQT.US,D,20160311,000000,10.5863,10.6148,10.5476,10.5476,39132.259612248,0
+MQT.US,D,20160314,000000,10.6,10.6711,10.5931,10.607,62027.83589414,0
+MQT.US,D,20160315,000000,10.6385,10.6623,10.5566,10.5566,58080.287829972,0
+MQT.US,D,20160316,000000,10.6217,10.6464,10.607,10.6307,48142.064747676,0
+MQT.US,D,20160317,000000,10.6711,10.7688,10.6346,10.7027,42276.933704914,0
+MQT.US,D,20160318,000000,10.7205,10.7274,10.6307,10.6307,30483.899631709,0
+MQT.US,D,20160321,000000,10.6307,10.687,10.6307,10.6711,25376.082246808,0
+MQT.US,D,20160322,000000,10.679,10.7205,10.6385,10.6938,32778.114536404,0
+MQT.US,D,20160323,000000,10.7107,10.7205,10.6711,10.6711,37494.113223989,0
+MQT.US,D,20160324,000000,10.7107,10.7107,10.6464,10.6553,29013.820178215,0
+MQT.US,D,20160328,000000,10.6464,10.6938,10.5863,10.607,84602.465077713,0
+MQT.US,D,20160329,000000,10.6307,10.6623,10.5931,10.6464,98553.03311469,0
+MQT.US,D,20160330,000000,10.6307,10.679,10.6307,10.6623,62762.875620887,0
+MQT.US,D,20160331,000000,10.6938,10.8459,10.6711,10.8459,85736.410661675,0
+MQT.US,D,20160401,000000,10.8459,10.8706,10.7748,10.8459,78938.811866389,0
+MQT.US,D,20160404,000000,10.8371,10.8459,10.6711,10.7748,114684.42149796,0
+MQT.US,D,20160405,000000,10.8371,10.9279,10.8172,10.9279,119322.46142665,0
+MQT.US,D,20160406,000000,10.9684,11.1285,10.9447,11.1285,155097.43214924,0
+MQT.US,D,20160407,000000,11.0444,11.1126,11.0444,11.0444,50243.913883663,0
+MQT.US,D,20160408,000000,11.0524,11.1353,10.9112,10.9596,95707.032189228,0
+MQT.US,D,20160411,000000,10.9921,11.0227,10.9496,10.9496,42553.332941005,0
+MQT.US,D,20160412,000000,11,11.1353,11,11.0968,105269.63579684,0
+MQT.US,D,20160413,000000,11.1334,11.1462,11.0337,11.1255,37539.673537631,0
+MQT.US,D,20160414,000000,11.1334,11.164,11.1195,11.1255,51902.309300206,0
+MQT.US,D,20160415,000000,11.1709,11.1966,11.0899,11.0948,65002.418149212,0
+MQT.US,D,20160418,000000,11.1393,11.164,11.1106,11.1393,105589.57044374,0
+MQT.US,D,20160419,000000,11.1462,11.1462,10.9723,11.0632,98927.640137963,0
+MQT.US,D,20160420,000000,11.1195,11.1393,11.0632,11.0632,57159.969494417,0
+MQT.US,D,20160421,000000,11.1255,11.1255,11.0831,11.1195,49023.909929489,0
+MQT.US,D,20160422,000000,11.1334,11.1462,11.0899,11.1334,43749.038061237,0
+MQT.US,D,20160425,000000,11.164,11.1778,11.0632,11.0731,59539.230317909,0
+MQT.US,D,20160426,000000,11.0632,11.1462,11.0197,11.0831,71320.114974144,0
+MQT.US,D,20160427,000000,11.1334,11.2134,11.1028,11.1709,65058.102976995,0
+MQT.US,D,20160428,000000,11.1867,11.2045,11.1255,11.1462,59024.904999468,0
+MQT.US,D,20160429,000000,11.1966,11.1966,11.1393,11.164,25140.181067288,0
+MQT.US,D,20160502,000000,11.2529,11.2529,11.1966,11.244,60595.217142973,0
+MQT.US,D,20160503,000000,11.2865,11.2944,11.1018,11.1709,106898.67012237,0
+MQT.US,D,20160504,000000,11.1867,11.2529,11.1462,11.164,52837.814406976,0
+MQT.US,D,20160505,000000,11.2292,11.2559,11.1966,11.2292,61849.644445231,0
+MQT.US,D,20160506,000000,11.2618,11.3348,11.244,11.3181,88740.35400776,0
+MQT.US,D,20160509,000000,11.3348,11.3348,11.2618,11.3102,36612.268042176,0
+MQT.US,D,20160510,000000,11.323,11.329,11.2222,11.2628,38603.759974009,0
+MQT.US,D,20160511,000000,11.2944,11.4286,11.2726,11.4286,99297.184904165,0
+MQT.US,D,20160512,000000,11.4267,11.4494,11.3734,11.4189,85092.491562212,0
+MQT.US,D,20160513,000000,11.4494,11.483,11.4169,11.483,68698.878262645,0
+MQT.US,D,20160516,000000,11.4919,11.5314,11.4494,11.4494,34499.281940632,0
+MQT.US,D,20160517,000000,11.5077,11.5166,11.3902,11.3902,78065.066295889,0
+MQT.US,D,20160518,000000,11.4494,11.5166,11.159,11.159,62705.165890274,0
+MQT.US,D,20160519,000000,11.1502,11.1502,10.9763,11.007,89276.953257314,0
+MQT.US,D,20160520,000000,11.0859,11.2184,11.0544,11.1423,45987.568138148,0
+MQT.US,D,20160523,000000,11.2341,11.2746,11.1295,11.2588,30080.943968837,0
+MQT.US,D,20160524,000000,11.3151,11.3191,11.1373,11.1373,52172.633827813,0
+MQT.US,D,20160525,000000,11.0978,11.1837,11.0681,11.0781,36734.7746633,0
+MQT.US,D,20160526,000000,11.1502,11.2262,11.1502,11.2144,32304.287274534,0
+MQT.US,D,20160527,000000,11.2411,11.2411,11.1146,11.1927,28541.00536776,0
+MQT.US,D,20160531,000000,11.1689,11.1689,11.0464,11.1295,36143.503037377,0
+MQT.US,D,20160601,000000,11.2005,11.2499,11.1689,11.2005,51789.927193225,0
+MQT.US,D,20160602,000000,11.1837,11.2094,11.1502,11.1739,61091.318335957,0
+MQT.US,D,20160603,000000,11.2341,11.2648,11.1739,11.2499,35877.228315429,0
+MQT.US,D,20160606,000000,11.2184,11.2746,11.2164,11.2648,31891.207097518,0
+MQT.US,D,20160607,000000,11.2924,11.3338,11.2588,11.3072,28636.175800699,0
+MQT.US,D,20160608,000000,11.3151,11.3467,11.2499,11.2499,22942.149046947,0
+MQT.US,D,20160609,000000,11.3338,11.3467,11.1927,11.2184,44224.890225936,0
+MQT.US,D,20160610,000000,11.2746,11.2924,11.2005,11.2341,37153.9295488,0
+MQT.US,D,20160613,000000,11.3003,11.3092,11.2025,11.2202,24156.078292635,0
+MQT.US,D,20160614,000000,11.2934,11.321,11.1758,11.2015,56395.568676657,0
+MQT.US,D,20160615,000000,11.1946,11.1946,11.1758,11.1847,58110.6613724,0
+MQT.US,D,20160616,000000,11.2025,11.2934,11.2025,11.2302,74181.302670819,0
+MQT.US,D,20160617,000000,11.2351,11.2766,11.2272,11.2351,51598.573875931,0
+MQT.US,D,20160620,000000,11.2025,11.2667,11.1946,11.1946,37506.26264096,0
+MQT.US,D,20160621,000000,11.2667,11.3171,11.2272,11.2667,37439.440847618,0
+MQT.US,D,20160622,000000,11.3092,11.4159,11.2598,11.3585,58005.366425317,0
+MQT.US,D,20160623,000000,11.3842,11.3842,11.3023,11.3348,51262.440006399,0
+MQT.US,D,20160624,000000,11.2667,11.4446,11.2667,11.3487,50589.159815922,0
+MQT.US,D,20160627,000000,11.4761,11.5354,11.3665,11.3665,92553.246033833,0
+MQT.US,D,20160628,000000,11.3754,11.4356,11.3418,11.3418,56389.493968172,0
+MQT.US,D,20160629,000000,11.321,11.4446,11.321,11.3348,64534.665595828,0
+MQT.US,D,20160630,000000,11.3418,11.4474,11.3348,11.3842,79182.812657223,0
+MQT.US,D,20160701,000000,11.4673,11.4949,11.3487,11.4069,113939.25725707,0
+MQT.US,D,20160705,000000,11.4069,11.5027,11.3418,11.3932,83354.11248394,0
+MQT.US,D,20160706,000000,11.3981,11.5206,11.3981,11.5206,74011.210833225,0
+MQT.US,D,20160707,000000,11.5264,11.6718,11.4949,11.6718,80574.933351819,0
+MQT.US,D,20160708,000000,11.6628,11.7458,11.6361,11.7279,85597.704817923,0
+MQT.US,D,20160711,000000,11.7952,11.8416,11.5482,11.5482,95070.200249663,0
+MQT.US,D,20160712,000000,11.566,11.5987,11.4069,11.4286,58333.400683535,0
+MQT.US,D,20160713,000000,11.4543,11.5137,11.2677,11.2677,123459.33790528,0
+MQT.US,D,20160714,000000,11.3013,11.329,11.0988,11.1156,68877.069711554,0
+MQT.US,D,20160715,000000,11.1068,11.243,11.0988,11.243,60792.645168753,0
+MQT.US,D,20160718,000000,11.3013,11.4089,11.3013,11.4089,18748.575289116,0
+MQT.US,D,20160719,000000,11.4543,11.4643,11.4001,11.4169,23441.287594174,0
+MQT.US,D,20160720,000000,11.487,11.487,11.4169,11.4446,11846.693998161,0
+MQT.US,D,20160721,000000,11.5137,11.5206,11.4169,11.5206,58141.034914827,0
+MQT.US,D,20160722,000000,11.4969,11.6391,11.4969,11.6301,82954.194175311,0
+MQT.US,D,20160725,000000,11.6538,11.6538,11.4683,11.487,36165.776968491,0
+MQT.US,D,20160726,000000,11.5037,11.5294,11.4376,11.4376,46747.919150251,0
+MQT.US,D,20160727,000000,11.5137,11.5156,11.4683,11.4969,32307.324628777,0
+MQT.US,D,20160728,000000,11.5383,11.5383,11.4543,11.4683,26321.71186772,0
+MQT.US,D,20160729,000000,11.5137,11.5284,11.4543,11.478,31563.172839301,0
+MQT.US,D,20160801,000000,11.478,11.478,11.4169,11.478,100476.69080176,0
+MQT.US,D,20160802,000000,11.4543,11.478,11.329,11.478,69949.255759246,0
+MQT.US,D,20160803,000000,11.4306,11.5511,11.4306,11.5511,37476.901549947,0
+MQT.US,D,20160804,000000,11.5137,11.6301,11.5137,11.6301,36646.69139026,0
+MQT.US,D,20160805,000000,11.6301,11.6461,11.5847,11.5996,57458.642661621,0
+MQT.US,D,20160808,000000,11.6164,11.6164,11.5383,11.5758,45265.690279785,0
+MQT.US,D,20160809,000000,11.6074,11.6074,11.5383,11.5433,60683.300416013,0
+MQT.US,D,20160810,000000,11.6074,11.6074,11.5037,11.56,33893.835994909,0
+MQT.US,D,20160811,000000,11.6084,11.6084,11.4613,11.4613,27121.548484978,0
+MQT.US,D,20160812,000000,11.4988,11.5314,11.4702,11.4988,29679.000757379,0
+MQT.US,D,20160815,000000,11.5057,11.5206,11.4456,11.4613,64922.434487486,0
+MQT.US,D,20160816,000000,11.4456,11.4988,11.4169,11.4228,31380.931584736,0
+MQT.US,D,20160817,000000,11.4702,11.48,11.3784,11.4306,36384.466473969,0
+MQT.US,D,20160818,000000,11.4306,11.48,11.4306,11.4553,17386.828136947,0
+MQT.US,D,20160819,000000,11.4386,11.4988,11.4386,11.4613,23696.425350565,0
+MQT.US,D,20160822,000000,11.48,11.5453,11.48,11.48,18737.438323558,0
+MQT.US,D,20160823,000000,11.4988,11.562,11.48,11.5453,28630.101092214,0
+MQT.US,D,20160824,000000,11.5216,11.5393,11.4988,11.5314,17557.932425955,0
+MQT.US,D,20160825,000000,11.5314,11.5393,11.4988,11.5393,23547.59499267,0
+MQT.US,D,20160826,000000,11.4702,11.4988,11.4456,11.4456,56891.66986964,0
+MQT.US,D,20160829,000000,11.48,11.4988,11.4228,11.48,58134.960206341,0
+MQT.US,D,20160830,000000,11.489,11.489,11.3784,11.4169,46860.301257232,0
+MQT.US,D,20160831,000000,11.4099,11.4228,11.3744,11.4169,37460.702327319,0
+MQT.US,D,20160901,000000,11.4306,11.5008,11.3862,11.3862,86150.503290104,0
+MQT.US,D,20160902,000000,11.4169,11.4456,11.3517,11.3595,33931.296697236,0
+MQT.US,D,20160906,000000,11.3438,11.6411,11.3438,11.5937,106114.02027632,0
+MQT.US,D,20160907,000000,11.5937,11.6084,11.562,11.5778,61162.189934955,0
+MQT.US,D,20160908,000000,11.562,11.6174,11.5531,11.6174,79993.786240038,0
+MQT.US,D,20160909,000000,11.5453,11.5453,11.3348,11.3595,105406.31673776,0
+MQT.US,D,20160912,000000,11.3595,11.489,11.3181,11.4099,60438.287173764,0
+MQT.US,D,20160913,000000,11.4474,11.4474,11.325,11.3714,44225.90267735,0
+MQT.US,D,20160914,000000,11.3309,11.4316,11.3111,11.3111,36434.076593267,0
+MQT.US,D,20160915,000000,11.325,11.3368,11.2687,11.2786,59779.181303086,0
+MQT.US,D,20160916,000000,11.2361,11.2786,11.0859,11.1215,148746.32442765,0
+MQT.US,D,20160919,000000,11.1215,11.2944,11.1215,11.1867,47849.466288957,0
+MQT.US,D,20160920,000000,11.2222,11.2222,11.1531,11.1709,39234.517205088,0
+MQT.US,D,20160921,000000,11.1531,11.2134,11.1531,11.2134,29455.24899483,0
+MQT.US,D,20160922,000000,11.2875,11.3448,11.2361,11.2875,85642.25268015,0
+MQT.US,D,20160923,000000,11.2786,11.2875,11.2134,11.2618,33310.663980301,0
+MQT.US,D,20160926,000000,11.2944,11.3368,11.2529,11.3111,37444.503104691,0
+MQT.US,D,20160927,000000,11.3111,11.3714,11.3111,11.3615,38221.053339422,0
+MQT.US,D,20160928,000000,11.3537,11.4406,11.3309,11.4406,36392.566085283,0
+MQT.US,D,20160929,000000,11.4179,11.4247,11.3448,11.3448,42127.090895605,0
+MQT.US,D,20160930,000000,11.3448,11.3872,11.244,11.2944,58560.189800327,0
+MQT.US,D,20161003,000000,11.2529,11.3033,11.1709,11.2361,97405.925662343,0
+MQT.US,D,20161004,000000,11.2222,11.2222,11.0988,11.1837,92383.154196238,0
+MQT.US,D,20161005,000000,11.1966,11.2529,11.0801,11.1531,96667.848581352,0
+MQT.US,D,20161006,000000,11.1452,11.244,11.1156,11.1966,95693.870320842,0
+MQT.US,D,20161007,000000,11.1966,11.2351,11.1531,11.1778,35666.638421264,0
+MQT.US,D,20161010,000000,11.1709,11.2331,11.1304,11.1867,82744.616732561,0
+MQT.US,D,20161011,000000,11.1709,11.2025,11.1156,11.1215,63834.049217164,0
+MQT.US,D,20161012,000000,11.1324,11.1324,11.0168,11.0484,92329.494271283,0
+MQT.US,D,20161013,000000,11.007,11.007,10.8282,10.8282,117069.75702994,0
+MQT.US,D,20161014,000000,10.8282,10.8282,10.6613,10.6613,112629.14512704,0
+MQT.US,D,20161017,000000,10.6613,10.7205,10.5052,10.5901,143715.45335022,0
+MQT.US,D,20161018,000000,10.6691,10.8212,10.5586,10.8212,112686.85485765,0
+MQT.US,D,20161019,000000,10.8933,10.9427,10.7897,10.8608,151579.16348471,0
+MQT.US,D,20161020,000000,10.8933,10.9309,10.7838,10.8519,104116.453636,0
+MQT.US,D,20161021,000000,10.9092,10.9496,10.8519,10.9496,50747.102236545,0
+MQT.US,D,20161024,000000,10.926,10.926,10.8676,10.8676,11766.710336435,0
+MQT.US,D,20161025,000000,10.8676,10.9427,10.8608,10.8676,36498.873483779,0
+MQT.US,D,20161026,000000,10.8419,10.8647,10.7461,10.7768,63774.314583725,0
+MQT.US,D,20161027,000000,10.7284,10.8212,10.6524,10.6524,170861.30066915,0
+MQT.US,D,20161028,000000,10.7205,10.7284,10.5418,10.5586,103565.68006665,0
+MQT.US,D,20161031,000000,10.6277,10.6434,10.4972,10.604,236339.57098304,0
+MQT.US,D,20161101,000000,10.5813,10.6197,10.5329,10.6119,57948.669146119,0
+MQT.US,D,20161102,000000,10.6119,10.687,10.597,10.687,56892.682321054,0
+MQT.US,D,20161103,000000,10.6938,10.7205,10.6613,10.687,52300.202706008,0
+MQT.US,D,20161104,000000,10.6613,10.7284,10.5813,10.7027,105583.49573526,0
+MQT.US,D,20161107,000000,10.6691,10.7027,10.6434,10.678,53602.215224736,0
+MQT.US,D,20161108,000000,10.687,10.687,10.6366,10.678,49682.003348753,0
+MQT.US,D,20161109,000000,10.6197,10.6197,10.5191,10.5279,129127.04092227,0
+MQT.US,D,20161110,000000,10.5209,10.5279,10.1674,10.1841,233474.33348073,0
+MQT.US,D,20161111,000000,10.1674,10.3017,10.0854,10.1841,155434.57847018,0
+MQT.US,D,20161114,000000,10.1269,10.1269,9.89481,9.97965,231047.48744075,0
+MQT.US,D,20161115,000000,10.037,10.2326,10.0213,10.2326,93589.996282026,0
+MQT.US,D,20161116,000000,10.2365,10.3264,10.1654,10.2148,83471.556847994,0
+MQT.US,D,20161117,000000,10.2078,10.2078,10.0677,10.1003,79525.02123524,0
+MQT.US,D,20161118,000000,10.1447,10.1447,10.0123,10.0213,129239.42302925,0
+MQT.US,D,20161121,000000,10.1003,10.113,10.0063,10.0854,110063.59324332,0
+MQT.US,D,20161122,000000,10.1584,10.2702,10.1003,10.2078,67439.388703316,0
+MQT.US,D,20161123,000000,10.1763,10.2335,10.1367,10.2078,217533.28596332,0
+MQT.US,D,20161125,000000,10.2228,10.3017,10.1921,10.2118,49473.438357417,0
+MQT.US,D,20161128,000000,10.2445,10.3353,10.2078,10.3353,149505.66298833,0
+MQT.US,D,20161129,000000,10.3768,10.3768,10.3017,10.3264,104249.08477127,0
+MQT.US,D,20161130,000000,10.2702,10.3096,10.2306,10.2445,68695.840908403,0
+MQT.US,D,20161201,000000,10.1921,10.2266,10.0923,10.1003,93726.677222951,0
+MQT.US,D,20161202,000000,10.1003,10.2365,10.0677,10.2365,186566.44700701,0
+MQT.US,D,20161205,000000,10.2078,10.2326,10.1674,10.1841,74212.68866466,0
+MQT.US,D,20161206,000000,10.1841,10.2938,10.1763,10.2938,84731.046407323,0
+MQT.US,D,20161207,000000,10.2533,10.4578,10.2533,10.4479,138967.05621738,0
+MQT.US,D,20161208,000000,10.3541,10.4321,10.3541,10.3639,82731.454864175,0
+MQT.US,D,20161209,000000,10.2958,10.3462,10.2652,10.279,74902.168077766,0
+MQT.US,D,20161212,000000,10.2553,10.28,10.2098,10.279,87231.801400524,0
+MQT.US,D,20161213,000000,10.279,10.3541,10.2168,10.3373,103804.61860041,0
+MQT.US,D,20161214,000000,10.3639,10.3926,10.3195,10.3639,134055.65440685,0
+MQT.US,D,20161215,000000,10.3195,10.3373,10.279,10.2958,91352.47865653,0
+MQT.US,D,20161216,000000,10.2248,10.3037,10.2248,10.2879,52772.00506505,0
+MQT.US,D,20161219,000000,10.2958,10.3462,10.2958,10.3106,46695.27167671,0
+MQT.US,D,20161220,000000,10.2455,10.2958,10.2385,10.279,95935.846208849,0
+MQT.US,D,20161221,000000,10.3284,10.3462,10.2879,10.3195,59305.354041217,0
+MQT.US,D,20161222,000000,10.279,10.3106,10.279,10.2879,83496.86813335,0
+MQT.US,D,20161223,000000,10.2958,10.2958,10.2385,10.2385,83015.953711581,0
+MQT.US,D,20161227,000000,10.3699,10.3699,10.2001,10.2001,247976.68753846,0
+MQT.US,D,20161228,000000,10.1763,10.2553,10.1763,10.2553,58023.590550774,0
+MQT.US,D,20161229,000000,10.2879,10.3195,10.2652,10.3195,171181.23531605,0
+MQT.US,D,20161230,000000,10.3373,10.3639,10.2879,10.3462,132486.35471476,0
+MQT.US,D,20170103,000000,10.2879,10.3699,10.2879,10.3699,96144.411200184,0
+MQT.US,D,20170104,000000,10.3926,10.4074,10.3639,10.4035,111249.1738494,0
+MQT.US,D,20170105,000000,10.3699,10.441,10.3639,10.4321,191921.30253699,0
+MQT.US,D,20170106,000000,10.3995,10.5082,10.3788,10.4607,132477.24265203,0
+MQT.US,D,20170109,000000,10.4765,10.5309,10.4765,10.5309,87439.353940446,0
+MQT.US,D,20170110,000000,10.5002,10.5309,10.4765,10.4934,69681.968585883,0
+MQT.US,D,20170111,000000,10.5309,10.5309,10.4627,10.4785,57070.873769963,0
+MQT.US,D,20170112,000000,10.5309,10.5398,10.5102,10.5398,62508.750315909,0
+MQT.US,D,20170113,000000,10.5398,10.5496,10.4953,10.5496,51852.699180909,0
+MQT.US,D,20170117,000000,10.6197,10.6197,10.5102,10.5576,85300.044102133,0
+MQT.US,D,20170118,000000,10.5398,10.5398,10.5022,10.5398,34406.136410521,0
+MQT.US,D,20170119,000000,10.5102,10.5309,10.4627,10.4855,112389.19414186,0
+MQT.US,D,20170120,000000,10.5022,10.5022,10.4183,10.4341,29483.597634428,0
+MQT.US,D,20170123,000000,10.4785,10.5102,10.4242,10.5102,32202.029681694,0
+MQT.US,D,20170124,000000,10.5102,10.5102,10.4627,10.4825,34357.538742636,0
+MQT.US,D,20170125,000000,10.4855,10.5022,10.4341,10.5022,38477.203547227,0
+MQT.US,D,20170126,000000,10.4953,10.5259,10.4785,10.4953,28924.724453761,0
+MQT.US,D,20170127,000000,10.5309,10.5496,10.5022,10.5496,30040.445912267,0
+MQT.US,D,20170130,000000,10.5259,10.5891,10.5171,10.5635,70307.663559892,0
+MQT.US,D,20170131,000000,10.5576,10.604,10.5576,10.5891,44695.680133563,0
+MQT.US,D,20170201,000000,10.5496,10.5891,10.5171,10.5171,61346.456092348,0
+MQT.US,D,20170202,000000,10.5171,10.5576,10.4953,10.5259,79450.099830585,0
+MQT.US,D,20170203,000000,10.5398,10.5733,10.5259,10.5309,30234.836583803,0
+MQT.US,D,20170206,000000,10.5803,10.596,10.5398,10.5803,33618.449210233,0
+MQT.US,D,20170207,000000,10.596,10.6366,10.5635,10.6366,43412.904191705,0
+MQT.US,D,20170208,000000,10.679,10.7037,10.6524,10.6691,32928.969797127,0
+MQT.US,D,20170209,000000,10.6691,10.679,10.596,10.6434,31898.294257419,0
+MQT.US,D,20170210,000000,10.6277,10.6524,10.5496,10.5496,39326.650283785,0
+MQT.US,D,20170213,000000,10.5586,10.5901,10.5418,10.5418,50010.03760697,0
+MQT.US,D,20170214,000000,10.5418,10.5654,10.4874,10.5042,50995.152833038,0
+MQT.US,D,20170215,000000,10.435,10.4874,10.435,10.435,76126.221837597,0
+MQT.US,D,20170216,000000,10.4193,10.4528,10.4103,10.4252,35658.53880995,0
+MQT.US,D,20170217,000000,10.4963,10.4963,10.4103,10.4103,49065.420437474,0
+MQT.US,D,20170221,000000,10.4805,10.5042,10.4252,10.435,46346.988390207,0
+MQT.US,D,20170222,000000,10.4706,10.4706,10.4103,10.444,73370.329088003,0
+MQT.US,D,20170223,000000,10.4637,10.5042,10.4538,10.4805,36049.345055851,0
+MQT.US,D,20170224,000000,10.5279,10.5418,10.5111,10.5418,30788.647507399,0
+MQT.US,D,20170227,000000,10.5418,10.5516,10.4874,10.4874,56559.585805765,0
+MQT.US,D,20170228,000000,10.5191,10.5516,10.4963,10.4963,45947.070081577,0
+MQT.US,D,20170301,000000,10.4637,10.4963,10.435,10.4963,87245.975720325,0
+MQT.US,D,20170302,000000,10.4706,10.4805,10.444,10.4706,32851.01103823,0
+MQT.US,D,20170303,000000,10.444,10.4706,10.4252,10.4706,23843.230805631,0
+MQT.US,D,20170306,000000,10.435,10.4637,10.3856,10.4103,67935.4898963,0
+MQT.US,D,20170307,000000,10.3788,10.435,10.3659,10.4015,67725.912453549,0
+MQT.US,D,20170308,000000,10.3719,10.4193,10.3481,10.3659,77999.256953962,0
+MQT.US,D,20170309,000000,10.3304,10.3561,10.1763,10.2168,103752.98357828,0
+MQT.US,D,20170310,000000,10.2248,10.2563,10.1941,10.1941,42619.142282932,0
+MQT.US,D,20170313,000000,10.2108,10.2266,10.1526,10.1871,95456.956689907,0
+MQT.US,D,20170314,000000,10.1614,10.1921,10.1575,10.1871,85871.066699771,0
+MQT.US,D,20170315,000000,10.1704,10.2909,10.1704,10.2485,290709.22437979,0
+MQT.US,D,20170316,000000,10.2672,10.283,10.12,10.2108,201764.35518635,0
+MQT.US,D,20170317,000000,10.2188,10.2485,10.202,10.2485,167463.51372291,0
+MQT.US,D,20170320,000000,10.2335,10.3412,10.2335,10.2997,127961.70934446,0
+MQT.US,D,20170321,000000,10.3234,10.3334,10.2909,10.3334,46469.495011332,0
+MQT.US,D,20170322,000000,10.3334,10.3748,10.2909,10.3748,67720.850196478,0
+MQT.US,D,20170323,000000,10.3748,10.3818,10.3412,10.3412,26445.230940259,0
+MQT.US,D,20170324,000000,10.3501,10.3886,10.3334,10.3886,12962.415456666,0
+MQT.US,D,20170327,000000,10.4133,10.438,10.3956,10.4282,17419.226582203,0
+MQT.US,D,20170328,000000,10.4479,10.4548,10.4035,10.4133,44183.379717951,0
+MQT.US,D,20170329,000000,10.4667,10.4745,10.4301,10.4745,16627.489576258,0
+MQT.US,D,20170330,000000,10.4914,10.5141,10.4578,10.4914,73088.867594842,0
+MQT.US,D,20170331,000000,10.4667,10.4963,10.4479,10.4825,67264.23460865,0
+MQT.US,D,20170403,000000,10.4578,10.4992,10.4282,10.4745,97760.28365733,0
+MQT.US,D,20170404,000000,10.4133,10.4745,10.4035,10.4479,123167.75189798,0
+MQT.US,D,20170405,000000,10.4282,10.4745,10.4282,10.4745,66462.373088563,0
+MQT.US,D,20170406,000000,10.4578,10.5082,10.4469,10.4745,84508.307096187,0
+MQT.US,D,20170407,000000,10.5141,10.5456,10.4479,10.5456,74003.111221911,0
+MQT.US,D,20170410,000000,10.5456,10.6257,10.5456,10.5773,81364.645454935,0
+MQT.US,D,20170411,000000,10.5713,10.6613,10.5713,10.6613,24211.763120419,0
+MQT.US,D,20170412,000000,10.6434,10.6701,10.6434,10.6434,10865.62857775,0
+MQT.US,D,20170413,000000,10.6613,10.7304,10.6613,10.7304,46241.693443125,0
+MQT.US,D,20170417,000000,10.7047,10.7127,10.6613,10.6613,39762.004391914,0
+MQT.US,D,20170418,000000,10.7047,10.7393,10.6701,10.7393,39249.703976301,0
+MQT.US,D,20170419,000000,10.7393,10.7393,10.6524,10.7127,62158.442126578,0
+MQT.US,D,20170420,000000,10.7225,10.7225,10.6613,10.688,32209.116841595,0
+MQT.US,D,20170421,000000,10.7304,10.7393,10.68,10.7393,31365.744813523,0
+MQT.US,D,20170424,000000,10.7127,10.7127,10.6366,10.68,29755.947064862,0
+MQT.US,D,20170425,000000,10.6524,10.6524,10.5783,10.594,42338.693241184,0
+MQT.US,D,20170426,000000,10.594,10.6514,10.594,10.6434,34060.890478261,0
+MQT.US,D,20170427,000000,10.6187,10.6948,10.6187,10.6434,44180.342363708,0
+MQT.US,D,20170428,000000,10.6434,10.7047,10.6434,10.6524,31373.844424837,0
+MQT.US,D,20170501,000000,10.6524,10.7127,10.6524,10.6948,58269.616244437,0
+MQT.US,D,20170502,000000,10.6948,10.7047,10.6613,10.6948,43829.021722962,0
+MQT.US,D,20170503,000000,10.7127,10.765,10.6948,10.7581,68361.731941699,0
+MQT.US,D,20170504,000000,10.7581,10.7581,10.68,10.68,59813.604651171,0
+MQT.US,D,20170505,000000,10.6948,10.7481,10.688,10.7481,39577.738234519,0
+MQT.US,D,20170508,000000,10.7304,10.7304,10.6613,10.6613,58103.574212499,0
+MQT.US,D,20170509,000000,10.6366,10.6701,10.6187,10.6277,48978.349615848,0
+MQT.US,D,20170510,000000,10.6277,10.6701,10.603,10.6187,47346.277936073,0
+MQT.US,D,20170511,000000,10.6375,10.7422,10.6375,10.6968,72272.831754954,0
+MQT.US,D,20170512,000000,10.7156,10.8065,10.7057,10.7669,64854.600242731,0
+MQT.US,D,20170515,000000,10.7888,10.8202,10.7818,10.7975,26761.115781505,0
+MQT.US,D,20170516,000000,10.7975,10.8202,10.7669,10.7669,20699.569164379,0
+MQT.US,D,20170517,000000,10.7888,10.8272,10.7738,10.7738,39643.547576446,0
+MQT.US,D,20170518,000000,10.7669,10.8202,10.7057,10.7511,19690.15510437,0
+MQT.US,D,20170519,000000,10.7511,10.7738,10.7264,10.7669,13122.382780119,0
+MQT.US,D,20170522,000000,10.7669,10.7888,10.7581,10.7888,18517.736366667,0
+MQT.US,D,20170523,000000,10.8065,10.8202,10.7581,10.7581,52910.710908801,0
+MQT.US,D,20170524,000000,10.7888,10.8529,10.7888,10.8352,53840.141307086,0
+MQT.US,D,20170525,000000,10.8272,10.8686,10.7888,10.7888,32079.52306057,0
+MQT.US,D,20170526,000000,10.8202,10.8618,10.7888,10.7975,33382.548030712,0
+MQT.US,D,20170530,000000,10.8202,10.839,10.7975,10.8115,26096.947653756,0
+MQT.US,D,20170531,000000,10.8202,10.8776,10.8202,10.8618,44031.512005813,0
+MQT.US,D,20170601,000000,10.8618,10.9467,10.8618,10.8953,78805.168279708,0
+MQT.US,D,20170602,000000,10.9289,10.9536,10.8618,10.9289,42478.411536351,0
+MQT.US,D,20170605,000000,10.9033,10.9369,10.8429,10.8776,40245.956167926,0
+MQT.US,D,20170606,000000,10.8865,10.9289,10.8686,10.8776,33338.000168485,0
+MQT.US,D,20170607,000000,10.8686,10.9033,10.8686,10.8953,26565.712658554,0
+MQT.US,D,20170608,000000,10.8865,10.9467,10.8559,10.8776,33435.195504252,0
+MQT.US,D,20170609,000000,10.8686,10.8686,10.8202,10.8272,31598.608638801,0
+MQT.US,D,20170612,000000,10.8272,10.8429,10.7818,10.8202,74280.522909415,0
+MQT.US,D,20170613,000000,10.8125,10.8796,10.8065,10.8449,44608.609311937,0
+MQT.US,D,20170614,000000,10.8706,10.9131,10.8628,10.8796,49392.442244277,0
+MQT.US,D,20170615,000000,10.8706,10.8933,10.8292,10.8884,79014.745722458,0
+MQT.US,D,20170616,000000,10.9052,10.9398,10.8884,10.9398,67385.728778361,0
+MQT.US,D,20170619,000000,10.9477,10.9477,10.9131,10.9398,52499.655634615,0
+MQT.US,D,20170620,000000,10.9398,10.9823,10.922,10.9753,54900.177937806,0
+MQT.US,D,20170621,000000,10.9566,11,10.9477,10.9566,39083.661944365,0
+MQT.US,D,20170622,000000,10.9664,11,10.9566,10.9921,37597.383268243,0
+MQT.US,D,20170623,000000,10.9753,11.008,10.9664,10.9664,31603.670895872,0
+MQT.US,D,20170626,000000,11.008,11.0307,10.9921,11,39778.203614541,0
+MQT.US,D,20170627,000000,10.9823,11.008,10.9664,11.008,57266.276892913,0
+MQT.US,D,20170628,000000,11,11.008,10.9664,11.008,78450.810284719,0
+MQT.US,D,20170629,000000,10.9664,10.9753,10.8125,10.8222,110135.47729373,0
+MQT.US,D,20170630,000000,10.8449,10.9131,10.8292,10.9052,79793.320860017,0
+MQT.US,D,20170703,000000,10.9398,10.9753,10.9131,10.9319,66102.952836504,0
+MQT.US,D,20170705,000000,10.9131,10.9566,10.8628,10.9052,83060.501573807,0
+MQT.US,D,20170706,000000,10.8884,10.9052,10.8292,10.8963,58501.4676183,0
+MQT.US,D,20170707,000000,10.8884,10.8963,10.8549,10.8963,61374.804731947,0
+MQT.US,D,20170710,000000,10.922,10.9753,10.9052,10.9753,51019.451666979,0
+MQT.US,D,20170711,000000,10.9664,11.0395,10.9664,11.0395,49884.493631603,0
+MQT.US,D,20170712,000000,11.0574,11.1048,11.0395,11.1048,44730.103481647,0
+MQT.US,D,20170713,000000,11.1048,11.1452,11.0821,11.0968,76165.707442753,0
+MQT.US,D,20170714,000000,11.1126,11.1531,11.1126,11.1295,38182.58018568,0
+MQT.US,D,20170717,000000,11.1383,11.163,11.1048,11.1452,55989.575659543,0
+MQT.US,D,20170718,000000,11.1452,11.1887,11.1295,11.1295,45282.901953828,0
+MQT.US,D,20170719,000000,11.1531,11.163,11.1126,11.1205,20725.89290115,0
+MQT.US,D,20170720,000000,11.1383,11.2055,11.1383,11.1798,33264.091215244,0
+MQT.US,D,20170721,000000,11.1985,11.1985,11.1452,11.1531,29635.465346566,0
+MQT.US,D,20170724,000000,11.1452,11.1798,11.1048,11.1048,38177.517928609,0
+MQT.US,D,20170725,000000,11.1126,11.1442,11.0622,11.0909,57210.592065129,0
+MQT.US,D,20170726,000000,11.1205,11.1798,11.0938,11.163,56585.909542536,0
+MQT.US,D,20170727,000000,11.163,11.1887,11.1452,11.1887,31083.270868947,0
+MQT.US,D,20170728,000000,11.2055,11.325,11.1985,11.325,65960.197187093,0
+MQT.US,D,20170731,000000,11.325,11.3734,11.3053,11.3734,50372.495213273,0
+MQT.US,D,20170801,000000,11.3734,11.4456,11.3585,11.4456,75545.074725817,0
+MQT.US,D,20170802,000000,11.4613,11.4702,11.4228,11.4613,29918.951742557,0
+MQT.US,D,20170803,000000,11.4702,11.49,11.4296,11.4702,37620.669650771,0
+MQT.US,D,20170804,000000,11.4494,11.4613,11.3556,11.3971,47155.937070195,0
+MQT.US,D,20170807,000000,11.3635,11.4209,11.3635,11.3971,25721.328179068,0
+MQT.US,D,20170808,000000,11.4059,11.4059,11.3309,11.3388,42780.122057797,0
+MQT.US,D,20170809,000000,11.3556,11.3734,11.2934,11.3309,38897.370884141,0
+MQT.US,D,20170810,000000,11.3378,11.3378,11.2321,11.2391,44035.561811469,0
+MQT.US,D,20170811,000000,11.0919,11.4474,11.0919,11.3033,47309.829685161,0
+MQT.US,D,20170814,000000,11.3181,11.3181,11.2677,11.2776,20546.689000827,0
+MQT.US,D,20170815,000000,11.2598,11.2598,11.1985,11.2074,34942.735660074,0
+MQT.US,D,20170816,000000,11.2341,11.2776,11.2074,11.2776,14289.739260751,0
+MQT.US,D,20170817,000000,11.2776,11.2944,11.2598,11.2677,22939.111692704,0
+MQT.US,D,20170818,000000,11.3033,11.3111,11.2411,11.3111,14650.171964224,0
+MQT.US,D,20170821,000000,11.3111,11.327,11.3033,11.3111,16927.175194876,0
+MQT.US,D,20170822,000000,11.327,11.3842,11.3111,11.3487,48328.355807898,0
+MQT.US,D,20170823,000000,11.3665,11.4169,11.3665,11.4169,23044.406639786,0
+MQT.US,D,20170824,000000,11.3932,11.3932,11.327,11.3585,28908.525231134,0
+MQT.US,D,20170825,000000,11.3665,11.3754,11.2944,11.2944,41296.880735919,0
+MQT.US,D,20170828,000000,11.3111,11.3181,11.2598,11.2598,36937.264946151,0
+MQT.US,D,20170829,000000,11.3181,11.3585,11.3111,11.3181,70650.884589323,0
+MQT.US,D,20170830,000000,11.327,11.3408,11.3072,11.3181,33079.825057851,0
+MQT.US,D,20170831,000000,11.3487,11.3585,11.2865,11.3181,48605.767495404,0
+MQT.US,D,20170901,000000,11.3338,11.3932,11.3033,11.3181,69396.457287065,0
+MQT.US,D,20170905,000000,11.4089,11.4089,11.3181,11.3487,45221.142417559,0
+MQT.US,D,20170906,000000,11.3754,11.4929,11.3665,11.4643,57825.15007358,0
+MQT.US,D,20170907,000000,11.5127,11.5788,11.5027,11.5521,66483.634568263,0
+MQT.US,D,20170908,000000,11.5788,11.6658,11.561,11.6204,52642.411284025,0
+MQT.US,D,20170911,000000,11.6124,11.6281,11.5393,11.5521,22418.711665779,0
+MQT.US,D,20170912,000000,11.5216,11.5967,11.5216,11.5967,21704.933418731,0
+MQT.US,D,20170913,000000,11.6044,11.6281,11.571,11.6281,45514.753327692,0
+MQT.US,D,20170914,000000,11.6281,11.6361,11.561,11.6281,55013.572496203,0
+MQT.US,D,20170915,000000,11.6441,11.6441,11.6204,11.6361,18904.492806911,0
+MQT.US,D,20170918,000000,11.6281,11.6361,11.5967,11.5967,26403.720432274,0
+MQT.US,D,20170919,000000,11.5967,11.6044,11.5017,11.5017,52642.411284025,0
+MQT.US,D,20170920,000000,11.5294,11.5393,11.4306,11.4396,37239.987919012,0
+MQT.US,D,20170921,000000,11.4306,11.4919,11.3181,11.3181,28633.138446457,0
+MQT.US,D,20170922,000000,11.3754,11.4228,11.325,11.325,65542.054753009,0
+MQT.US,D,20170925,000000,11.3092,11.4079,11.3092,11.4079,39202.118759831,0
+MQT.US,D,20170926,000000,11.4169,11.4396,11.3832,11.4306,22485.533459119,0
+MQT.US,D,20170927,000000,11.3991,11.4396,11.3181,11.4169,60311.730746983,0
+MQT.US,D,20170928,000000,11.3754,11.3922,11.3181,11.3181,48394.165149824,0
+MQT.US,D,20170929,000000,11.3575,11.3922,11.2391,11.2391,54570.11877676,0
+MQT.US,D,20171002,000000,11.2578,11.325,11.2391,11.2578,71328.214585458,0
+MQT.US,D,20171003,000000,11.2321,11.2391,11.1709,11.2252,94210.628998963,0
+MQT.US,D,20171004,000000,11.1709,11.2321,11.163,11.1887,41627.95234838,0
+MQT.US,D,20171005,000000,11.2321,11.2321,11.1531,11.2055,42588.768740504,0
+MQT.US,D,20171006,000000,11.1798,11.2657,11.1531,11.2252,73788.47152209,0
+MQT.US,D,20171009,000000,11.2479,11.2479,11.2154,11.2252,22592.853309031,0
+MQT.US,D,20171010,000000,11.2479,11.2479,11.2055,11.2479,22734.596507025,0
+MQT.US,D,20171011,000000,11.2657,11.2657,11.2154,11.2321,46145.510558772,0
+MQT.US,D,20171012,000000,11.2657,11.2756,11.2479,11.2479,12525.03644571,0
+MQT.US,D,20171013,000000,11.2934,11.3319,11.2855,11.3319,34743.282731467,0
+MQT.US,D,20171016,000000,11.3319,11.3319,11.1709,11.1985,130619.39430687,0
+MQT.US,D,20171017,000000,11.1887,11.2371,11.1709,11.1985,24365.655735386,0
+MQT.US,D,20171018,000000,11.1985,11.1985,11.1265,11.1265,35416.562921944,0
+MQT.US,D,20171019,000000,11.1798,11.1798,11.1195,11.1531,34672.41113247,0
+MQT.US,D,20171020,000000,11.1363,11.1363,11.1018,11.1018,17689.551109808,0
+MQT.US,D,20171023,000000,11.1195,11.1215,11.1018,11.1195,27196.469889633,0
+MQT.US,D,20171024,000000,11.1195,11.1195,11.0691,11.0948,26237.678400337,0
+MQT.US,D,20171025,000000,11.0622,11.0691,10.9526,10.9625,70112.260436941,0
+MQT.US,D,20171026,000000,10.9892,11.0287,10.8815,10.916,147604.27923236,0
+MQT.US,D,20171027,000000,10.916,11.0691,10.8815,11.0464,205869.84567114,0
+MQT.US,D,20171030,000000,11.0691,11.0948,11.0287,11.0544,63008.90131455,0
+MQT.US,D,20171031,000000,11.0691,11.0691,10.9526,10.9526,86386.404469624,0
+MQT.US,D,20171101,000000,10.9625,11.0237,10.9526,10.9526,38943.943649197,0
+MQT.US,D,20171102,000000,10.9723,11.0149,10.9625,11.0149,38489.352964199,0
+MQT.US,D,20171103,000000,10.9793,11.0149,10.926,10.9526,63458.429742478,0
+MQT.US,D,20171106,000000,10.9526,11.0149,10.9437,11.005,37440.453299033,0
+MQT.US,D,20171107,000000,10.9892,11.0622,10.9793,11.0376,41139.95076671,0
+MQT.US,D,20171108,000000,11.0544,11.0879,10.9892,11.0237,45849.87474581,0
+MQT.US,D,20171109,000000,11.0237,11.0376,10.9625,11.0376,61493.261547415,0
+MQT.US,D,20171110,000000,11.0149,11.0237,10.926,11.0149,45593.724538003,0
+MQT.US,D,20171113,000000,11.0464,11.0948,11.0227,11.0879,30468.712860495,0
+MQT.US,D,20171114,000000,11.1195,11.1531,11.0464,11.1531,51709.943531499,0
+MQT.US,D,20171115,000000,11.1531,11.1798,11.1304,11.163,56270.024701289,0
+MQT.US,D,20171116,000000,11.163,11.1985,11.0879,11.1195,31024.54868692,0
+MQT.US,D,20171117,000000,11.1531,11.163,11.0948,11.1106,35354.803385674,0
+MQT.US,D,20171120,000000,11.0791,11.0889,11.005,11.005,19585.872608702,0
+MQT.US,D,20171121,000000,10.999,11.0791,10.999,11.0622,33622.499015889,0
+MQT.US,D,20171122,000000,11.0879,11.0879,11.0464,11.0791,17611.592350911,0
+MQT.US,D,20171124,000000,11.0948,11.0948,11.0149,11.0948,7447.5926032367,0
+MQT.US,D,20171127,000000,11.0791,11.0791,10.8647,10.9516,117837.19520195,0
+MQT.US,D,20171128,000000,10.9892,10.9892,10.8726,10.9151,61867.868570688,0
+MQT.US,D,20171129,000000,10.8903,10.9151,10.8371,10.8647,80446.352022209,0
+MQT.US,D,20171130,000000,10.8647,10.9339,10.8647,10.9339,54478.998149478,0
+MQT.US,D,20171201,000000,10.9892,11.005,10.9566,11.005,49937.141105144,0
+MQT.US,D,20171204,000000,10.999,10.999,10.925,10.9714,69685.005940126,0
+MQT.US,D,20171205,000000,10.9892,11.0376,10.9635,11.0376,49255.761303353,0
+MQT.US,D,20171206,000000,11.0622,11.1531,11.0544,11.1531,43564.771903842,0
+MQT.US,D,20171207,000000,11.163,11.1887,11.1106,11.1798,29710.386751221,0
+MQT.US,D,20171208,000000,11.1985,11.2065,11.1363,11.2065,47469.797008613,0
+MQT.US,D,20171211,000000,11.2331,11.2331,11.163,11.2065,22403.524894565,0
+MQT.US,D,20171212,000000,11.1709,11.1709,11.0613,11.0869,35377.077316788,0
+MQT.US,D,20171213,000000,11.0781,11.1106,11.0544,11.1018,48244.322340516,0
+MQT.US,D,20171214,000000,11.1018,11.1106,11.0681,11.1106,32357.947199489,0
+MQT.US,D,20171215,000000,11.0681,11.1018,11.0454,11.0613,42376.153943512,0
+MQT.US,D,20171218,000000,11.0454,11.0613,11.0337,11.0366,36017.95906201,0
+MQT.US,D,20171219,000000,10.9793,11.0139,10.9506,10.9882,52767.955259392,0
+MQT.US,D,20171220,000000,10.9329,11.004,10.9062,10.9062,59941.173529366,0
+MQT.US,D,20171221,000000,10.8894,10.9882,10.8894,10.9882,43862.432619633,0
+MQT.US,D,20171222,000000,10.998,11.0613,10.9329,11.0544,36461.412781452,0
+MQT.US,D,20171226,000000,11.0366,11.0781,11.004,11.0544,44581.273123752,0
+MQT.US,D,20171227,000000,11.0277,11.1018,11.0277,11.0544,41010.356985686,0
+MQT.US,D,20171228,000000,11.0681,11.1363,11.0681,11.0948,55025.721913174,0
+MQT.US,D,20171229,000000,11.0948,11.163,11.0366,11.163,95527.828288905,0
+MQT.US,D,20180102,000000,11.1265,11.1363,11.0613,11.1363,54002.133533366,0
+MQT.US,D,20180103,000000,11.1798,11.2164,11.1106,11.2164,57416.119702222,0
+MQT.US,D,20180104,000000,11.2252,11.2331,11.163,11.1709,50674.205734719,0
+MQT.US,D,20180105,000000,11.1887,11.2331,11.1442,11.1442,43307.609244623,0
+MQT.US,D,20180108,000000,11.1442,11.1798,11.1433,11.1522,37603.457976729,0
+MQT.US,D,20180109,000000,11.1442,11.1531,11.1106,11.1195,24498.286870652,0
+MQT.US,D,20180110,000000,11.0869,11.1265,11.0544,11.1195,80814.884336997,0
+MQT.US,D,20180111,000000,11.1106,11.1363,11.0869,11.0869,39847.05031071,0
+MQT.US,D,20180112,000000,11.0869,11.0869,11.0356,11.0454,24677.490770975,0
+MQT.US,D,20180116,000000,11.0613,11.0731,11.004,11.0227,58403.259831118,0
+MQT.US,D,20180117,000000,11.0277,11.0454,10.998,11.0366,37446.52800752,0
+MQT.US,D,20180118,000000,11.0139,11.0454,11.004,11.0454,61572.232757726,0
+MQT.US,D,20180119,000000,11.0544,11.0869,11.0277,11.0544,39260.840941858,0
+MQT.US,D,20180122,000000,11.0681,11.0681,11.0227,11.0277,41481.146893313,0
+MQT.US,D,20180123,000000,11.0613,11.1008,11.0454,11.0613,25602.871363601,0
+MQT.US,D,20180124,000000,11.0454,11.0613,11.0227,11.0454,51233.078915387,0
+MQT.US,D,20180125,000000,11.0227,11.0227,10.9496,11.004,45087.498830878,0
+MQT.US,D,20180126,000000,10.9882,10.9882,10.8796,10.923,43493.900304845,0
+MQT.US,D,20180129,000000,10.8706,10.8706,10.6227,10.6583,136181.80237678,0
+MQT.US,D,20180130,000000,10.6317,10.6652,10.5823,10.5823,67963.838535898,0
+MQT.US,D,20180131,000000,10.607,10.6395,10.5388,10.5388,94158.993976836,0
+MQT.US,D,20180201,000000,10.5566,10.598,10.5181,10.5219,65953.110027194,0
+MQT.US,D,20180202,000000,10.4904,10.4992,10.4005,10.4183,58074.213121487,0
+MQT.US,D,20180205,000000,10.4005,10.4262,10.282,10.3926,110593.10533297,0
+MQT.US,D,20180206,000000,10.361,10.446,10.361,10.3926,76546.389174512,0
+MQT.US,D,20180207,000000,10.4183,10.5743,10.4183,10.4736,79413.651579672,0
+MQT.US,D,20180208,000000,10.4183,10.5486,10.4183,10.4904,112539.03695116,0
+MQT.US,D,20180209,000000,10.4825,10.5388,10.4005,10.4657,59869.289478955,0
+MQT.US,D,20180212,000000,10.4558,10.5082,10.4183,10.446,103162.72440378,0
+MQT.US,D,20180213,000000,10.4262,10.5141,10.4262,10.4736,78589.516128472,0
+MQT.US,D,20180214,000000,10.4736,10.5219,10.4736,10.4904,88449.78045187,0
+MQT.US,D,20180215,000000,10.4904,10.5388,10.4825,10.5388,68266.561508759,0
+MQT.US,D,20180216,000000,10.5388,10.5486,10.5082,10.5388,106863.23432286,0
+MQT.US,D,20180220,000000,10.5219,10.5388,10.5219,10.5219,29574.718261711,0
+MQT.US,D,20180221,000000,10.5141,10.5289,10.4904,10.4992,32680.919200635,0
+MQT.US,D,20180222,000000,10.5082,10.5082,10.436,10.4657,79686.001010106,0
+MQT.US,D,20180223,000000,10.4992,10.5022,10.4558,10.4578,24376.792700942,0
+MQT.US,D,20180226,000000,10.4825,10.5219,10.4094,10.4825,103703.37345899,0
+MQT.US,D,20180227,000000,10.4992,10.4992,10.436,10.4657,36082.755952522,0
+MQT.US,D,20180228,000000,10.4657,10.4657,10.446,10.4657,43904.955579031,0
+MQT.US,D,20180301,000000,10.4992,10.5082,10.436,10.4657,58877.087092988,0
+MQT.US,D,20180302,000000,10.3838,10.4657,10.3838,10.4558,32642.446046894,0
+MQT.US,D,20180305,000000,10.446,10.4657,10.4094,10.4558,43921.15480166,0
+MQT.US,D,20180306,000000,10.436,10.4736,10.436,10.446,20320.912335449,0
+MQT.US,D,20180307,000000,10.436,10.4558,10.4252,10.446,38619.959196637,0
+MQT.US,D,20180308,000000,10.446,10.4736,10.4183,10.436,86777.210715527,0
+MQT.US,D,20180309,000000,10.4094,10.446,10.3838,10.446,81410.205768577,0
+MQT.US,D,20180312,000000,10.4262,10.4736,10.3926,10.4094,36363.204994269,0
+MQT.US,D,20180313,000000,10.4094,10.4262,10.3699,10.3788,86910.854302207,0
+MQT.US,D,20180314,000000,10.3926,10.4005,10.3422,10.3511,68073.183288638,0
+MQT.US,D,20180315,000000,10.36,10.3838,10.36,10.3838,71346.438710913,0
+MQT.US,D,20180316,000000,10.36,10.3699,10.3422,10.3422,68219.988743704,0
+MQT.US,D,20180319,000000,10.3244,10.3541,10.3146,10.3244,42053.181942365,0
+MQT.US,D,20180320,000000,10.3146,10.3343,10.2987,10.3244,66782.307735467,0
+MQT.US,D,20180321,000000,10.3146,10.3422,10.2987,10.3422,69926.981828133,0
+MQT.US,D,20180322,000000,10.3244,10.3699,10.3244,10.3511,31130.856085417,0
+MQT.US,D,20180323,000000,10.3343,10.3422,10.2889,10.2889,87113.344585058,0
+MQT.US,D,20180326,000000,10.2889,10.3422,10.281,10.3067,36163.752065662,0
+MQT.US,D,20180327,000000,10.3146,10.3699,10.3067,10.3699,46827.902811976,0
+MQT.US,D,20180328,000000,10.3244,10.3926,10.3244,10.3699,90451.396897846,0
+MQT.US,D,20180329,000000,10.4005,10.4558,10.3699,10.4558,86660.778802887,0
+MQT.US,D,20180402,000000,10.4914,10.4914,10.3926,10.4262,47187.323064036,0
+MQT.US,D,20180403,000000,10.4262,10.4262,10.36,10.3926,63428.05620005,0
+MQT.US,D,20180404,000000,10.36,10.4262,10.36,10.4183,50718.753596947,0
+MQT.US,D,20180405,000000,10.4183,10.446,10.3966,10.436,27490.080799766,0
+MQT.US,D,20180406,000000,10.436,10.4914,10.436,10.436,44281.587505133,0
+MQT.US,D,20180409,000000,10.436,10.4736,10.4183,10.4183,65139.099090135,0
+MQT.US,D,20180410,000000,10.4094,10.4657,10.4094,10.4558,62798.311420386,0
+MQT.US,D,20180411,000000,10.436,10.4736,10.4262,10.436,53927.212128711,0
+MQT.US,D,20180412,000000,10.436,10.4657,10.4262,10.4558,29123.164930954,0
+MQT.US,D,20180413,000000,10.4262,10.4657,10.4183,10.436,56126.256600466,0
+MQT.US,D,20180416,000000,10.4558,10.4558,10.4262,10.446,35136.113880196,0
+MQT.US,D,20180417,000000,10.4183,10.446,10.3838,10.4183,47437.398563355,0
+MQT.US,D,20180418,000000,10.3926,10.4094,10.3788,10.4094,40074.851878917,0
+MQT.US,D,20180419,000000,10.4005,10.4005,10.3788,10.4005,26874.510339901,0
+MQT.US,D,20180420,000000,10.3511,10.4005,10.3511,10.4005,49430.915398018,0
+MQT.US,D,20180423,000000,10.36,10.3788,10.3412,10.3788,44817.174303273,0
+MQT.US,D,20180424,000000,10.3788,10.3788,10.3412,10.3511,28619.976578072,0
+MQT.US,D,20180425,000000,10.3511,10.3511,10.2889,10.3234,63860.372953936,0
+MQT.US,D,20180426,000000,10.3334,10.3511,10.3185,10.3412,25262.687688412,0
+MQT.US,D,20180427,000000,10.3136,10.3788,10.3136,10.3699,43984.939240758,0
+MQT.US,D,20180430,000000,10.36,10.3838,10.3334,10.3788,48454.912234679,0
+MQT.US,D,20180501,000000,10.3788,10.3838,10.3412,10.3788,65778.968383943,0
+MQT.US,D,20180502,000000,10.3699,10.4262,10.3699,10.4094,55284.909475222,0
+MQT.US,D,20180503,000000,10.4005,10.446,10.3926,10.4094,47187.323064036,0
+MQT.US,D,20180504,000000,10.4183,10.4558,10.3788,10.3788,28995.596052759,0
+MQT.US,D,20180507,000000,10.3838,10.446,10.3788,10.3788,44859.697262671,0
+MQT.US,D,20180508,000000,10.3788,10.4005,10.3699,10.4005,98037.695344835,0
+MQT.US,D,20180509,000000,10.4005,10.4005,10.3699,10.3926,46402.673217991,0
+MQT.US,D,20180510,000000,10.4558,10.4558,10.3926,10.3926,66473.51005412,0
+MQT.US,D,20180511,000000,10.4262,10.436,10.3838,10.3926,18994.60098278,0
+MQT.US,D,20180514,000000,10.4094,10.446,10.4005,10.4262,32494.628140413,0
+MQT.US,D,20180515,000000,10.4005,10.4005,10.3412,10.3838,23968.774780998,0
+MQT.US,D,20180516,000000,10.4005,10.4005,10.3412,10.3788,15635.287190291,0
+MQT.US,D,20180517,000000,10.3699,10.3838,10.3551,10.3788,13931.331460105,0
+MQT.US,D,20180518,000000,10.3699,10.3788,10.3511,10.3788,26060.499402843,0
+MQT.US,D,20180521,000000,10.36,10.3788,10.3511,10.3788,33232.705221403,0
+MQT.US,D,20180522,000000,10.3788,10.3788,10.36,10.36,46012.879423504,0
+MQT.US,D,20180523,000000,10.3788,10.4005,10.3788,10.4005,27247.092460346,0
+MQT.US,D,20180524,000000,10.4094,10.446,10.4094,10.446,33325.850751514,0
+MQT.US,D,20180525,000000,10.4657,10.4736,10.4262,10.4262,19884.545775906,0
+MQT.US,D,20180529,000000,10.4657,10.5002,10.4558,10.5002,70866.536740559,0
+MQT.US,D,20180530,000000,10.4914,10.5408,10.4825,10.5082,37508.287543788,0
+MQT.US,D,20180531,000000,10.5082,10.5408,10.5082,10.5161,35278.869529605,0
+MQT.US,D,20180601,000000,10.5408,10.5674,10.5082,10.5408,57657.083138815,0
+MQT.US,D,20180604,000000,10.5408,10.5408,10.4825,10.5239,22598.928017516,0
+MQT.US,D,20180605,000000,10.5161,10.5674,10.4914,10.4914,57433.331376264,0
+MQT.US,D,20180606,000000,10.5002,10.5408,10.4657,10.4825,33250.929346859,0
+MQT.US,D,20180607,000000,10.4558,10.5082,10.4558,10.5002,35563.368377011,0
+MQT.US,D,20180608,000000,10.4736,10.5239,10.4736,10.4963,27037.515017595,0
+MQT.US,D,20180611,000000,10.4914,10.5082,10.4657,10.4657,17638.928539095,0
+MQT.US,D,20180612,000000,10.4657,10.5082,10.446,10.4825,56337.858946044,0
+MQT.US,D,20180613,000000,10.4825,10.4914,10.436,10.4914,62572.534755007,0
+MQT.US,D,20180614,000000,10.4736,10.4825,10.446,10.446,16429.049099064,0
+MQT.US,D,20180615,000000,10.4657,10.4736,10.4558,10.4558,6701.415910933,0
+MQT.US,D,20180618,000000,10.4657,10.4765,10.4558,10.4558,24546.884538536,0
+MQT.US,D,20180619,000000,10.4736,10.5111,10.4657,10.4736,33258.016506759,0
+MQT.US,D,20180620,000000,10.4736,10.5002,10.4736,10.4736,29263.895677535,0
+MQT.US,D,20180621,000000,10.5002,10.5082,10.4825,10.5002,30272.29728613,0
+MQT.US,D,20180622,000000,10.5763,10.5763,10.5082,10.5239,12151.441873851,0
+MQT.US,D,20180625,000000,10.5082,10.5408,10.4914,10.4914,10473.809880435,0
+MQT.US,D,20180626,000000,10.4914,10.5082,10.4914,10.5082,47594.328532565,0
+MQT.US,D,20180627,000000,10.5082,10.5408,10.5082,10.5239,33260.041409588,0
+MQT.US,D,20180628,000000,10.5002,10.5863,10.5002,10.5239,45347.69884434,0
+MQT.US,D,20180629,000000,10.5674,10.6187,10.5625,10.5763,25944.067490204,0
+MQT.US,D,20180702,000000,10.5674,10.6217,10.5674,10.5674,40270.255001867,0
+MQT.US,D,20180703,000000,10.5309,10.5674,10.5002,10.5002,58968.207720271,0
+MQT.US,D,20180705,000000,10.4825,10.5161,10.4657,10.5161,85704.01221642,0
+MQT.US,D,20180706,000000,10.4914,10.5506,10.4914,10.5161,34664.311521155,0
+MQT.US,D,20180709,000000,10.5082,10.5506,10.5052,10.5082,23136.539718484,0
+MQT.US,D,20180710,000000,10.5082,10.5239,10.5052,10.5082,45576.512863962,0
+MQT.US,D,20180711,000000,10.5161,10.5239,10.4914,10.5082,21957.033820879,0
+MQT.US,D,20180712,000000,10.5002,10.5161,10.5002,10.5002,18075.295098639,0
+MQT.US,D,20180713,000000,10.5239,10.5408,10.5161,10.5309,31375.869327665,0
+MQT.US,D,20180716,000000,10.5309,10.5408,10.5309,10.5309,33618.449210233,0
+MQT.US,D,20180717,000000,10.5309,10.5674,10.5309,10.5674,19978.703757432,0
+MQT.US,D,20180718,000000,10.5506,10.5863,10.5408,10.5408,38590.598105624,0
+MQT.US,D,20180719,000000,10.5408,10.6119,10.5408,10.6119,19700.279618513,0
+MQT.US,D,20180720,000000,10.5586,10.5793,10.5586,10.5674,19991.865625818,0
+MQT.US,D,20180723,000000,10.5863,10.598,10.5586,10.5763,54906.252646292,0
+MQT.US,D,20180724,000000,10.603,10.603,10.5408,10.5408,53920.124968811,0
+MQT.US,D,20180725,000000,10.5408,10.5674,10.5408,10.5506,5372.0672040203,0
+MQT.US,D,20180726,000000,10.5408,10.5674,10.5408,10.5586,42102.792061663,0
+MQT.US,D,20180727,000000,10.5586,10.5763,10.5279,10.5309,57019.238747836,0
+MQT.US,D,20180730,000000,10.5239,10.5476,10.5239,10.5408,23274.233110821,0
+MQT.US,D,20180731,000000,10.5408,10.5674,10.5309,10.5674,39825.788831011,0
+MQT.US,D,20180801,000000,10.5506,10.5931,10.5408,10.5931,27950.74619325,0
+MQT.US,D,20180802,000000,10.5863,10.6119,10.5674,10.605,43391.642712006,0
+MQT.US,D,20180803,000000,10.603,10.6366,10.5931,10.6277,22301.267301726,0
+MQT.US,D,20180806,000000,10.6197,10.6277,10.5408,10.603,66584.879709688,0
+MQT.US,D,20180807,000000,10.5931,10.6366,10.5408,10.5586,39904.760041323,0
+MQT.US,D,20180808,000000,10.5586,10.603,10.5408,10.5586,25267.749945483,0
+MQT.US,D,20180809,000000,10.5586,10.5763,10.5408,10.5674,36332.831451842,0
+MQT.US,D,20180810,000000,10.5586,10.5863,10.5506,10.5863,18321.320792302,0
+MQT.US,D,20180813,000000,10.5863,10.5863,10.5674,10.5863,25598.821557944,0
+MQT.US,D,20180814,000000,10.5863,10.5931,10.5674,10.5863,18910.567515397,0
+MQT.US,D,20180815,000000,10.5763,10.6119,10.5763,10.603,61099.417947271,0
+MQT.US,D,20180816,000000,10.6119,10.6277,10.603,10.6197,44703.779744876,0
+MQT.US,D,20180817,000000,10.6119,10.6277,10.6119,10.6197,11712.037960065,0
+MQT.US,D,20180820,000000,10.6197,10.6544,10.603,10.6197,81638.007336784,0
+MQT.US,D,20180821,000000,10.6197,10.6197,10.5931,10.6119,27934.546970623,0
+MQT.US,D,20180822,000000,10.6366,10.6366,10.5863,10.603,33856.375292582,0
+MQT.US,D,20180823,000000,10.5763,10.5931,10.5763,10.5931,52898.561491831,0
+MQT.US,D,20180824,000000,10.603,10.6366,10.594,10.6119,43184.090172084,0
+MQT.US,D,20180827,000000,10.5931,10.6109,10.5931,10.5931,38881.171661514,0
+MQT.US,D,20180828,000000,10.5863,10.603,10.5763,10.5763,35496.54658367,0
+MQT.US,D,20180829,000000,10.5863,10.5931,10.5674,10.5863,22715.359930155,0
+MQT.US,D,20180830,000000,10.5506,10.5931,10.5506,10.5763,15688.947115247,0
+MQT.US,D,20180831,000000,10.5863,10.5931,10.5586,10.5931,26581.911881182,0
+MQT.US,D,20180904,000000,10.5863,10.6119,10.5674,10.5763,47939.574464825,0
+MQT.US,D,20180905,000000,10.5674,10.5674,10.5408,10.5586,23903.977890487,0
+MQT.US,D,20180906,000000,10.5506,10.6197,10.5506,10.5674,39821.739025353,0
+MQT.US,D,20180907,000000,10.5674,10.5931,10.5239,10.5408,12177.765610621,0
+MQT.US,D,20180910,000000,10.5586,10.5931,10.5408,10.5763,15767.918325558,0
+MQT.US,D,20180911,000000,10.5674,10.5763,10.5408,10.5506,22077.515539176,0
+MQT.US,D,20180912,000000,10.5408,10.5586,10.5239,10.5239,38324.323383676,0
+MQT.US,D,20180913,000000,10.5239,10.5506,10.5161,10.5506,17508.322306657,0
+MQT.US,D,20180914,000000,10.5161,10.5279,10.4914,10.5002,56563.635611423,0
+MQT.US,D,20180917,000000,10.5002,10.5002,10.435,10.4647,60186.186771616,0
+MQT.US,D,20180918,000000,10.445,10.446,10.3906,10.4173,41507.470630083,0
+MQT.US,D,20180919,000000,10.4074,10.4252,10.3985,10.4074,43647.792919812,0
+MQT.US,D,20180920,000000,10.3985,10.4005,10.3748,10.3906,36051.36995868,0
+MQT.US,D,20180921,000000,10.3818,10.3985,10.3373,10.3472,37680.404284211,0
+MQT.US,D,20180924,000000,10.3017,10.3472,10.2938,10.3195,35799.269556531,0
+MQT.US,D,20180925,000000,10.2938,10.3294,10.2662,10.2849,45080.411670979,0
+MQT.US,D,20180926,000000,10.2672,10.3106,10.2485,10.275,61140.928455254,0
+MQT.US,D,20180927,000000,10.275,10.3659,10.2672,10.3373,92308.232791584,0
+MQT.US,D,20180928,000000,10.3373,10.3818,10.3195,10.3818,42828.719725681,0
+MQT.US,D,20181001,000000,10.3748,10.4015,10.3472,10.3906,55808.34685639,0
+MQT.US,D,20181002,000000,10.3748,10.3985,10.3472,10.3818,73727.724437235,0
+MQT.US,D,20181003,000000,10.3373,10.4074,10.3195,10.3985,107854.42425743,0
+MQT.US,D,20181004,000000,10.3561,10.3659,10.3017,10.3106,51451.768420865,0
+MQT.US,D,20181005,000000,10.275,10.2938,10.1516,10.1614,42429.813868467,0
+MQT.US,D,20181008,000000,10.1457,10.2485,10.0282,10.0282,34488.144975075,0
+MQT.US,D,20181009,000000,10.037,10.1081,10.0193,10.045,32587.773670524,0
+MQT.US,D,20181010,000000,10.0025,10.0025,9.84343,9.93922,121115.51288129,0
+MQT.US,D,20181011,000000,9.89775,10.0025,9.89775,9.96591,62639.356548348,0
+MQT.US,D,20181012,000000,9.93327,9.98363,9.93327,9.97387,77931.422709208,0
+MQT.US,D,20181015,000000,9.93922,9.97387,9.93327,9.94815,27306.827093787,0
+MQT.US,D,20181016,000000,9.92345,9.97387,9.92345,9.95698,57021.263650664,0
+MQT.US,D,20181017,000000,9.95698,10.0282,9.95698,10.0025,47971.972910081,0
+MQT.US,D,20181018,000000,9.96591,10.0113,9.94815,9.95698,48689.800962787,0
+MQT.US,D,20181019,000000,9.93922,9.94815,9.93327,9.93327,30205.475492789,0
+MQT.US,D,20181022,000000,9.93327,9.955,9.91949,9.93922,153800.48188758,0
+MQT.US,D,20181023,000000,9.93922,10.0113,9.93922,9.96591,71508.430937194,0
+MQT.US,D,20181024,000000,10.037,10.037,9.9926,10.0282,65394.236846527,0
+MQT.US,D,20181025,000000,9.9926,10.0726,9.95698,10.0538,93960.553499643,0
+MQT.US,D,20181026,000000,9.9926,10.045,9.97387,10.0025,31882.095034791,0
+MQT.US,D,20181029,000000,9.9926,10.0637,9.97387,9.98363,68146.079790463,0
+MQT.US,D,20181030,000000,9.96591,9.98363,9.95698,9.98363,54015.295401751,0
+MQT.US,D,20181031,000000,9.94815,10.0637,9.93327,10.0113,81984.265720458,0
+MQT.US,D,20181101,000000,10.0637,10.0637,9.94815,10.0282,78675.574498683,0
+MQT.US,D,20181102,000000,10.0025,10.0025,9.96591,10.0025,45116.859921891,0
+MQT.US,D,20181105,000000,9.9926,10.0025,9.94815,9.95698,116398.5017423,0
+MQT.US,D,20181106,000000,9.95698,9.96591,9.89775,9.91455,47211.621897978,0
+MQT.US,D,20181107,000000,9.91455,10.0025,9.91455,9.96591,55372.992748262,0
+MQT.US,D,20181108,000000,9.96591,10.0282,9.96591,10.0113,59438.997627898,0
+MQT.US,D,20181109,000000,10.0113,10.0824,10.0113,10.0824,50751.152042202,0
+MQT.US,D,20181112,000000,10.0726,10.1457,10.045,10.1457,38924.707072327,0
+MQT.US,D,20181113,000000,10.1279,10.1526,10.1071,10.118,53656.887601105,0
+MQT.US,D,20181114,000000,10.1377,10.1981,10.1377,10.1812,53972.772442351,0
+MQT.US,D,20181115,000000,10.1812,10.2415,10.1457,10.2078,104663.17739971,0
+MQT.US,D,20181116,000000,10.2078,10.2335,10.1981,10.1981,45686.870068115,0
+MQT.US,D,20181119,000000,10.1812,10.1971,10.1457,10.1812,68611.80744102,0
+MQT.US,D,20181120,000000,10.1812,10.2869,10.1714,10.2869,32595.873281839,0
+MQT.US,D,20181121,000000,10.2415,10.2602,10.1377,10.1981,45842.78758591,0
+MQT.US,D,20181123,000000,10.1981,10.2266,10.1812,10.1981,7021.3505578366,0
+MQT.US,D,20181126,000000,10.1526,10.202,10.1279,10.1624,44625.820985979,0
+MQT.US,D,20181127,000000,10.1526,10.1981,10.1526,10.1526,40216.595076912,0
+MQT.US,D,20181128,000000,10.1526,10.2158,10.1457,10.1624,45692.944776601,0
+MQT.US,D,20181129,000000,10.1981,10.2602,10.1981,10.2266,59578.715923065,0
+MQT.US,D,20181130,000000,10.2266,10.278,10.1901,10.278,72147.287779587,0
+MQT.US,D,20181203,000000,10.3402,10.3402,10.2702,10.2968,48093.467079791,0
+MQT.US,D,20181204,000000,10.2869,10.4677,10.2869,10.4677,116095.77876943,0
+MQT.US,D,20181206,000000,10.3936,10.5279,10.3936,10.5279,49342.832124979,0
+MQT.US,D,20181207,000000,10.4677,10.5279,10.3778,10.3838,50041.423600812,0
+MQT.US,D,20181210,000000,10.3838,10.4864,10.3838,10.4864,47230.858474849,0
+MQT.US,D,20181211,000000,10.4775,10.5359,10.4103,10.4103,47179.223452722,0
+MQT.US,D,20181212,000000,10.4015,10.437,10.3225,10.3501,67539.621393327,0
+MQT.US,D,20181213,000000,10.3037,10.3591,10.2958,10.2958,35752.696791476,0
+MQT.US,D,20181214,000000,10.277,10.3136,10.2692,10.2958,48722.199408042,0
+MQT.US,D,20181217,000000,10.2168,10.3037,10.2168,10.2859,86039.133634537,0
+MQT.US,D,20181218,000000,10.2494,10.3037,10.1803,10.1803,44384.857549387,0
+MQT.US,D,20181219,000000,10.1704,10.2592,10.1614,10.1971,134920.28791461,0
+MQT.US,D,20181220,000000,10.2168,10.2405,10.1487,10.1516,102317.32747288,0
+MQT.US,D,20181221,000000,10.1516,10.1891,10.1516,10.1803,85894.353082299,0
+MQT.US,D,20181224,000000,10.2168,10.2168,10.1803,10.1803,27415.159395112,0
+MQT.US,D,20181226,000000,10.1704,10.1901,10.1269,10.1803,132338.53680827,0
+MQT.US,D,20181227,000000,10.1803,10.2503,10.1803,10.2168,73281.233363549,0
+MQT.US,D,20181228,000000,10.2168,10.2592,10.1971,10.2168,165463.92217976,0
+MQT.US,D,20181231,000000,10.2168,10.2859,10.2168,10.2405,134697.54860348,0
+MQT.US,D,20190102,000000,10.2592,10.3778,10.2592,10.3689,68712.04013103,0
+MQT.US,D,20190103,000000,10.3778,10.4864,10.3778,10.4677,71015.367098453,0
+MQT.US,D,20190104,000000,10.4292,10.5052,10.4103,10.5052,77810.940990911,0
+MQT.US,D,20190107,000000,10.5368,10.5901,10.5229,10.5901,13489.902643491,0
+MQT.US,D,20190108,000000,10.5901,10.6356,10.5901,10.608,30429.227255339,0
+MQT.US,D,20190109,000000,10.599,10.6613,10.5901,10.6573,25345.70870438,0
+MQT.US,D,20190110,000000,10.6168,10.7185,10.6168,10.681,21215.919385648,0
+MQT.US,D,20190111,000000,10.6711,10.7461,10.6711,10.6988,53641.700829891,0
+MQT.US,D,20190114,000000,10.681,10.7225,10.6771,10.6771,15440.896518756,0
+MQT.US,D,20190115,000000,10.6524,10.6928,10.6356,10.6434,11945.914236757,0
+MQT.US,D,20190116,000000,10.6434,10.7087,10.6434,10.6711,39047.213693451,0
+MQT.US,D,20190117,000000,10.6524,10.6613,10.6434,10.6524,24354.518769828,0
+MQT.US,D,20190118,000000,10.6434,10.681,10.599,10.599,26302.475290849,0
+MQT.US,D,20190122,000000,10.6168,10.6711,10.6168,10.6257,50686.355151691,0
+MQT.US,D,20190123,000000,10.6257,10.7818,10.602,10.7818,83339.938164141,0
+MQT.US,D,20190124,000000,10.7818,10.7985,10.7185,10.7985,120238.72995655,0
+MQT.US,D,20190125,000000,10.7561,10.7659,10.7087,10.7087,22311.391815868,0
+MQT.US,D,20190128,000000,10.7087,10.7185,10.6356,10.7087,86673.940671273,0
+MQT.US,D,20190129,000000,10.6524,10.6988,10.6524,10.6988,59253.71901909,0
+MQT.US,D,20190130,000000,10.6524,10.6899,10.6356,10.6613,63598.148037644,0
+MQT.US,D,20190131,000000,10.6711,10.7461,10.6711,10.7461,42521.946947164,0
+MQT.US,D,20190201,000000,10.7985,10.8075,10.6988,10.8075,25934.955427476,0
+MQT.US,D,20190204,000000,10.7561,10.8075,10.7561,10.8075,31828.435109836,0
+MQT.US,D,20190205,000000,10.8399,10.8399,10.7818,10.7985,14692.694923623,0
+MQT.US,D,20190206,000000,10.8399,10.8399,10.7897,10.8332,27046.627080323,0
+MQT.US,D,20190207,000000,10.8152,10.8332,10.7818,10.7818,8908.5599940021,0
+MQT.US,D,20190208,000000,10.7897,10.8399,10.7738,10.8399,19787.350440138,0
+MQT.US,D,20190211,000000,10.8499,10.8588,10.8152,10.8588,18696.940266989,0
+MQT.US,D,20190212,000000,10.8588,10.8588,10.8252,10.8499,21132.89836968,0
+MQT.US,D,20190213,000000,10.7897,10.9141,10.7897,10.9141,38759.677491804,0
+MQT.US,D,20190214,000000,10.8903,10.9506,10.8588,10.9506,26538.37647037,0
+MQT.US,D,20190215,000000,10.8953,10.9506,10.8855,10.923,27886.961754152,0
+MQT.US,D,20190219,000000,10.923,11.007,10.9141,10.9803,89536.140819362,0
+MQT.US,D,20190220,000000,10.923,10.9694,10.9141,10.9141,63442.230519849,0
+MQT.US,D,20190221,000000,10.9141,10.9506,10.8399,10.9042,46505.943262244,0
+MQT.US,D,20190222,000000,10.923,10.923,10.8588,10.8588,49427.878043775,0
+MQT.US,D,20190225,000000,10.8588,10.8726,10.8252,10.8399,51397.096044495,0
+MQT.US,D,20190226,000000,10.8399,10.8953,10.8075,10.8075,33498.979943351,0
+MQT.US,D,20190227,000000,10.8399,10.8766,10.8332,10.8766,27718.894819387,0
+MQT.US,D,20190228,000000,10.8676,10.9141,10.8499,10.9141,31996.502044602,0
+MQT.US,D,20190301,000000,10.9704,10.9704,10.9122,10.9506,52774.029967878,0
+MQT.US,D,20190304,000000,10.923,10.9704,10.9141,10.9704,29543.332267869,0
+MQT.US,D,20190305,000000,10.9329,10.9803,10.923,10.9417,56393.543773828,0
+MQT.US,D,20190306,000000,10.9506,10.9803,10.9329,10.9704,100140.55693224,0
+MQT.US,D,20190307,000000,10.9803,11.1116,10.9803,11.1028,95551.114671434,0
+MQT.US,D,20190308,000000,11.0613,11.1295,11.0613,11.1205,52107.8369373,0
+MQT.US,D,20190311,000000,11.0781,11.1116,11.0781,11.1028,27304.802190958,0
+MQT.US,D,20190312,000000,11.1028,11.1255,11.0662,11.0681,103005.79443457,0
+MQT.US,D,20190313,000000,11.0681,11.1393,11.0613,11.1116,58477.168784359,0
+MQT.US,D,20190314,000000,11.1472,11.1472,11.0781,11.1205,31488.251434647,0
+MQT.US,D,20190315,000000,11.1205,11.1472,11.0791,11.1116,13333.985125697,0
+MQT.US,D,20190318,000000,11.0681,11.0869,11.0347,11.0869,10976.998233319,0
+MQT.US,D,20190319,000000,11.0781,11.0869,11.0534,11.0534,32684.969006293,0
+MQT.US,D,20190320,000000,11.0534,11.0948,11.0434,11.0919,59594.915145692,0
+MQT.US,D,20190321,000000,11.0948,11.1295,11.0869,11.1028,59796.392977129,0
+MQT.US,D,20190322,000000,11.2035,11.2035,11.1205,11.1709,86071.532079793,0
+MQT.US,D,20190325,000000,11.1393,11.1739,11.1205,11.1571,46394.573606677,0
+MQT.US,D,20190326,000000,11.1571,11.1837,11.1116,11.1739,57467.75472435,0
+MQT.US,D,20190327,000000,11.1393,11.167,11.1295,11.1571,60961.724554932,0
+MQT.US,D,20190328,000000,11.167,11.1937,11.1205,11.1739,33974.832108049,0
+MQT.US,D,20190329,000000,11.167,11.167,11.1116,11.1571,73722.662180163,0
+MQT.US,D,20190401,000000,11.1571,11.1571,11.1205,11.1571,43341.020141293,0
+MQT.US,D,20190402,000000,11.1571,11.1837,11.1295,11.1393,47080.003214126,0
+MQT.US,D,20190403,000000,11.1472,11.1937,11.1295,11.1571,47561.930087309,0
+MQT.US,D,20190404,000000,11.1295,11.1937,11.1116,11.1205,37115.456395058,0
+MQT.US,D,20190405,000000,11.1837,11.1937,11.1028,11.1205,38013.500799501,0
+MQT.US,D,20190408,000000,11.0948,11.1571,11.0948,11.1393,58143.059817655,0
+MQT.US,D,20190409,000000,11.1393,11.2035,11.1205,11.167,47149.862361709,0
+MQT.US,D,20190410,000000,11.1739,11.2035,11.1571,11.1837,54853.605172751,0
+MQT.US,D,20190411,000000,11.1739,11.2035,11.167,11.2035,37813.035419478,0
+MQT.US,D,20190412,000000,11.2035,11.2035,11.1295,11.1837,50777.475778974,0
+MQT.US,D,20190415,000000,11.2134,11.2134,11.1571,11.1571,51981.280510518,0
+MQT.US,D,20190416,000000,11.1571,11.1837,11.0672,11.1116,57070.873769963,0
+MQT.US,D,20190417,000000,11.1028,11.1205,11.0771,11.0869,58517.666840928,0
+MQT.US,D,20190418,000000,11.1116,11.1393,11.0869,11.0948,84459.709428304,0
+MQT.US,D,20190422,000000,11.0869,11.1028,11.0337,11.0424,58230.130639281,0
+MQT.US,D,20190423,000000,11.0257,11.0603,11.0257,11.0257,52703.15836888,0
+MQT.US,D,20190424,000000,11.0771,11.1028,11.0524,11.0524,52460.17002946,0
+MQT.US,D,20190425,000000,11.0771,11.0948,11.0603,11.0869,84534.630832958,0
+MQT.US,D,20190426,000000,11.0948,11.1373,11.0869,11.1028,111293.72171164,0
+MQT.US,D,20190429,000000,11.1295,11.1472,11.1028,11.1393,71340.364002429,0
+MQT.US,D,20190430,000000,11.1571,11.1739,11.1393,11.167,167033.22187185,0
+MQT.US,D,20190501,000000,11.2134,11.2134,11.0603,11.167,99023.823022317,0
+MQT.US,D,20190502,000000,11.1739,11.1937,11.1571,11.1937,117136.57882328,0
+MQT.US,D,20190503,000000,11.1837,11.2331,11.167,11.1837,49697.190119967,0
+MQT.US,D,20190506,000000,11.2904,11.2983,11.2035,11.2421,71103.450371493,0
+MQT.US,D,20190507,000000,11.2983,11.2983,11.2421,11.2519,63367.309115195,0
+MQT.US,D,20190508,000000,11.2421,11.3062,11.2421,11.2716,70364.360839089,0
+MQT.US,D,20190509,000000,11.324,11.324,11.2716,11.2983,95084.374569462,0
+MQT.US,D,20190510,000000,11.2904,11.2983,11.2716,11.2815,48696.888122686,0
+MQT.US,D,20190513,000000,11.2904,11.3151,11.2815,11.2904,59789.305817229,0
+MQT.US,D,20190514,000000,11.2716,11.324,11.2716,11.2815,41061.992007813,0
+MQT.US,D,20190515,000000,11.3497,11.3497,11.2904,11.3151,32021.813329958,0
+MQT.US,D,20190516,000000,11.3062,11.3408,11.2519,11.2519,68584.471252835,0
+MQT.US,D,20190517,000000,11.2815,11.3408,11.2519,11.3062,113833.96230999,0
+MQT.US,D,20190520,000000,11.2618,11.324,11.2618,11.2618,68985.402012878,0
+MQT.US,D,20190521,000000,11.2618,11.2716,11.2331,11.2618,58609.799919626,0
+MQT.US,D,20190522,000000,11.2134,11.324,11.2035,11.2618,93887.656997817,0
+MQT.US,D,20190523,000000,11.2983,11.3685,11.2716,11.3408,155392.05551079,0
+MQT.US,D,20190524,000000,11.3685,11.4129,11.3408,11.4129,269825.38905802,0
+MQT.US,D,20190528,000000,11.4296,11.4396,11.3952,11.4129,121592.37749741,0
+MQT.US,D,20190529,000000,11.478,11.4978,11.4129,11.4494,98622.892262272,0
+MQT.US,D,20190530,000000,11.4683,11.4683,11.4296,11.4593,157576.92566275,0
+MQT.US,D,20190531,000000,11.4683,11.5264,11.4209,11.4494,73984.887096454,0
+MQT.US,D,20190603,000000,11.4593,11.5176,11.4129,11.4683,118518.57500374,0
+MQT.US,D,20190604,000000,11.5077,11.5077,11.4129,11.4396,87464.665225802,0
+MQT.US,D,20190605,000000,11.5453,11.5453,11.3852,11.403,93780.337147907,0
+MQT.US,D,20190606,000000,11.4396,11.4683,11.3585,11.3585,84124.588010186,0
+MQT.US,D,20190607,000000,11.3774,11.4494,11.3774,11.4209,105002.34862347,0
+MQT.US,D,20190610,000000,11.403,11.4494,11.3852,11.403,70733.905605291,0
+MQT.US,D,20190611,000000,11.3952,11.403,11.3774,11.3852,97118.389460694,0
+MQT.US,D,20190612,000000,11.3852,11.4286,11.3685,11.403,157090.9489839,0
+MQT.US,D,20190613,000000,11.4296,11.4683,11.3952,11.4494,107336.04913332,0
+MQT.US,D,20190614,000000,11.4296,11.4683,11.4209,11.4296,67636.816729095,0
+MQT.US,D,20190617,000000,11.4593,11.4593,11.4209,11.4296,64287.627450749,0
+MQT.US,D,20190618,000000,11.4494,11.4494,11.3852,11.3952,118579.32208859,0
+MQT.US,D,20190619,000000,11.3952,11.4593,11.3852,11.4494,112071.28439778,0
+MQT.US,D,20190620,000000,11.4296,11.564,11.4129,11.4978,150176.91827598,0
+MQT.US,D,20190621,000000,11.5541,11.5541,11.4396,11.4683,116040.09394164,0
+MQT.US,D,20190624,000000,11.5077,11.5274,11.4683,11.5274,81252.263347954,0
+MQT.US,D,20190625,000000,11.5274,11.5274,11.4296,11.4396,93015.936330146,0
+MQT.US,D,20190626,000000,11.4683,11.4683,11.4129,11.4129,114247.04248701,0
+MQT.US,D,20190627,000000,11.4978,11.5186,11.4573,11.5077,199425.59241944,0
+MQT.US,D,20190628,000000,11.5077,11.5373,11.4683,11.5373,75921.706651919,0
+MQT.US,D,20190701,000000,11.5274,11.564,11.5274,11.5274,88727.192139376,0
+MQT.US,D,20190702,000000,11.5077,11.5077,11.4396,11.4494,196335.59070314,0
+MQT.US,D,20190703,000000,11.4494,11.5176,11.4494,11.4593,42086.592839035,0
+MQT.US,D,20190705,000000,11.4683,11.478,11.4209,11.4396,54643.015278587,0
+MQT.US,D,20190708,000000,11.4396,11.478,11.4296,11.4494,48527.808736506,0
+MQT.US,D,20190709,000000,11.4396,11.4978,11.4396,11.4683,47435.373660527,0
+MQT.US,D,20190710,000000,11.4683,11.564,11.4673,11.564,147899.91504532,0
+MQT.US,D,20190711,000000,11.564,11.6252,11.564,11.6074,47559.905184481,0
+MQT.US,D,20190712,000000,11.6074,11.6441,11.573,11.6341,31620.882569914,0
+MQT.US,D,20190715,000000,11.6252,11.6252,11.5996,11.6074,44709.854453362,0
+MQT.US,D,20190716,000000,11.5818,11.6074,11.573,11.5907,44598.484797795,0
+MQT.US,D,20190717,000000,11.5818,11.6341,11.573,11.6074,114042.52730132,0
+MQT.US,D,20190718,000000,11.6074,11.6441,11.5907,11.5996,32814.562787317,0
+MQT.US,D,20190719,000000,11.6252,11.6341,11.5907,11.6252,77501.130858151,0
+MQT.US,D,20190722,000000,11.6252,11.6441,11.5907,11.6341,128519.57007372,0
+MQT.US,D,20190723,000000,11.6074,11.6964,11.6074,11.6341,79212.173748236,0
+MQT.US,D,20190724,000000,11.6341,11.6875,11.6174,11.6698,71344.413808085,0
+MQT.US,D,20190725,000000,11.6698,11.6974,11.6618,11.6618,92134.091148333,0
+MQT.US,D,20190726,000000,11.6618,11.7072,11.6618,11.7072,71265.442597773,0
+MQT.US,D,20190729,000000,11.6785,11.7843,11.6528,11.7744,126788.27815534,0
+MQT.US,D,20190730,000000,11.6974,11.8258,11.6974,11.8208,61875.968182002,0
+MQT.US,D,20190731,000000,11.8297,11.884,11.8208,11.8761,78704.935589696,0
+MQT.US,D,20190801,000000,11.8761,11.9374,11.8583,11.9284,51105.510037191,0
+MQT.US,D,20190802,000000,11.9284,11.9641,11.8761,11.9117,40960.746866387,0
+MQT.US,D,20190805,000000,11.884,11.9551,11.884,11.9206,45922.771247636,0
+MQT.US,D,20190806,000000,11.9117,11.9838,11.9117,11.9284,42675.839562131,0
+MQT.US,D,20190807,000000,11.9284,12.0124,11.9284,12.0035,68321.23388513,0
+MQT.US,D,20190808,000000,11.9936,12.0312,11.966,12.0312,20377.609614647,0
+MQT.US,D,20190809,000000,11.9936,12.0312,11.9462,11.9462,42125.065992776,0
+MQT.US,D,20190812,000000,12.0124,12.051,11.9551,11.9739,73538.396022769,0
+MQT.US,D,20190813,000000,11.9838,12.0411,11.9689,11.9838,55668.628561223,0
+MQT.US,D,20190814,000000,12.0677,12.1062,12.0411,12.051,63326.811058625,0
+MQT.US,D,20190815,000000,12.0964,12.126,12.0312,12.1161,82709.180933062,0
+MQT.US,D,20190816,000000,12.0588,12.1804,12.0411,12.1359,60948.562686547,0
+MQT.US,D,20190819,000000,12.0865,12.1981,12.0777,12.1161,24825.308677456,0
+MQT.US,D,20190820,000000,12.1161,12.1517,12.1161,12.1438,23346.117161233,0
+MQT.US,D,20190821,000000,12.1161,12.1606,12.0865,12.0964,36700.351315215,0
+MQT.US,D,20190822,000000,12.1517,12.1517,12.0964,12.1438,11971.225522114,0
+MQT.US,D,20190823,000000,12.1517,12.1517,12.0677,12.1161,21259.45479646,0
+MQT.US,D,20190826,000000,12.0964,12.1062,12.051,12.0677,37850.496121806,0
+MQT.US,D,20190827,000000,12.0777,12.0964,12.0588,12.0964,55005.472884889,0
+MQT.US,D,20190828,000000,12.0964,12.1517,12.0588,12.0964,83885.649476423,0
+MQT.US,D,20190829,000000,12.0677,12.0964,12.051,12.0677,26092.897848098,0
+MQT.US,D,20190830,000000,12.1062,12.1062,12.0411,12.0865,44731.115933061,0
+MQT.US,D,20190903,000000,12.0777,12.127,12.053,12.0964,45742.554895898,0
+MQT.US,D,20190904,000000,12.0588,12.1606,12.0588,12.1161,48086.379919892,0
+MQT.US,D,20190905,000000,12.0677,12.1438,12.0312,12.0677,31626.9572784,0
+MQT.US,D,20190906,000000,12.0312,12.126,12.0312,12.1161,31412.317578578,0
+MQT.US,D,20190909,000000,12.0777,12.1161,11.9936,12.0588,52159.471959427,0
+MQT.US,D,20190910,000000,12.0124,12.0381,11.9739,11.9739,48959.113038976,0
+MQT.US,D,20190911,000000,12.0312,12.0411,11.9374,11.9641,97127.501523423,0
+MQT.US,D,20190912,000000,11.9374,11.9641,11.8485,11.8673,55204.925813497,0
+MQT.US,D,20190913,000000,11.8485,11.8583,11.7052,11.7052,100556.6744635,0
+MQT.US,D,20190916,000000,11.6765,11.7833,11.6598,11.7635,41063.004459227,0
+MQT.US,D,20190917,000000,11.7635,11.7783,11.7052,11.7339,42438.925931194,0
+MQT.US,D,20190918,000000,11.7536,11.8436,11.7536,11.7833,20124.496761083,0
+MQT.US,D,20190919,000000,11.8109,11.9472,11.8109,11.9117,25926.855816162,0
+MQT.US,D,20190920,000000,11.9206,11.9284,11.9018,11.9117,31022.523784091,0
+MQT.US,D,20190923,000000,11.9117,11.9739,11.8761,11.9206,45386.171998082,0
+MQT.US,D,20190924,000000,11.9739,12.0223,11.9304,12.0223,20181.194040282,0
+MQT.US,D,20190925,000000,12.0124,12.0687,11.9936,12.042,62892.46940191,0
+MQT.US,D,20190926,000000,12.042,12.042,11.9117,11.9374,81398.056351606,0
+MQT.US,D,20190927,000000,11.9018,12.0035,11.9018,11.9838,13024.174992935,0
+MQT.US,D,20190930,000000,11.9641,12.0223,11.9117,12.0223,26710.493210792,0
+MQT.US,D,20191001,000000,11.9838,12.0787,11.9641,12.0598,33440.257761325,0
+MQT.US,D,20191002,000000,12.052,12.1369,12.052,12.0974,66708.398782226,0
+MQT.US,D,20191003,000000,12.1448,12.1902,12.0875,12.1072,46205.245192211,0
+MQT.US,D,20191004,000000,12.1527,12.1527,12.0598,12.1072,32498.67794607,0
+MQT.US,D,20191007,000000,12.1448,12.1527,12.0787,12.1072,36009.859450696,0
+MQT.US,D,20191008,000000,12.0875,12.1448,12.042,12.0598,55262.635544109,0
+MQT.US,D,20191009,000000,12.0598,12.1171,12.0598,12.0598,32333.648365547,0
+MQT.US,D,20191010,000000,12.0598,12.0875,12.043,12.052,16287.30590107,0
+MQT.US,D,20191011,000000,12.042,12.052,11.9936,12.0065,31096.432737331,0
+MQT.US,D,20191014,000000,12.1072,12.1072,12.0035,12.0223,21451.820565169,0
+MQT.US,D,20191015,000000,12.0974,12.0974,11.9936,11.9936,25802.324292208,0
+MQT.US,D,20191016,000000,12.0322,12.0598,11.9551,11.9719,116745.77257739,0
+MQT.US,D,20191017,000000,11.9739,11.9739,11.9206,11.9739,16499.920698062,0
+MQT.US,D,20191018,000000,11.9739,11.9739,11.9442,11.9472,7472.9038885929,0
+MQT.US,D,20191021,000000,11.9018,11.9462,11.883,11.883,17412.139422303,0
+MQT.US,D,20191022,000000,11.9147,11.9551,11.9018,11.9462,19306.436018368,0
+MQT.US,D,20191023,000000,11.9641,11.9739,11.883,11.9384,27945.683936179,0
+MQT.US,D,20191024,000000,11.9739,11.9739,11.883,11.9206,26423.969460558,0
+MQT.US,D,20191025,000000,11.883,11.9018,11.8189,11.8277,25500.613770761,0
+MQT.US,D,20191028,000000,11.8189,11.8277,11.7526,11.7724,79021.832882357,0
+MQT.US,D,20191029,000000,11.7823,11.8573,11.7526,11.8573,50541.574599453,0
+MQT.US,D,20191030,000000,11.7922,11.883,11.7922,11.8573,60025.206996749,0
+MQT.US,D,20191031,000000,11.8752,11.9206,11.8663,11.9206,32458.1798895,0
+MQT.US,D,20191101,000000,11.9206,11.9206,11.8573,11.891,36361.18009144,0
+MQT.US,D,20191104,000000,11.893,11.893,11.8189,11.883,37031.422927676,0
+MQT.US,D,20191105,000000,11.8663,11.893,11.8376,11.893,40721.808332624,0
+MQT.US,D,20191106,000000,11.8752,11.9462,11.8663,11.9018,46403.685669405,0
+MQT.US,D,20191107,000000,11.9117,11.9284,11.8376,11.8573,32483.491174856,0
+MQT.US,D,20191108,000000,11.8475,11.883,11.8376,11.8376,23744.010567035,0
+MQT.US,D,20191111,000000,11.8573,11.8573,11.8376,11.8376,24644.079874305,0
+MQT.US,D,20191112,000000,11.8475,11.8563,11.7526,11.7922,54294.731992083,0
+MQT.US,D,20191113,000000,11.8099,11.8663,11.8099,11.8663,75000.375864949,0
+MQT.US,D,20191114,000000,11.8752,11.9284,11.8663,11.9284,42758.860578099,0
+MQT.US,D,20191115,000000,11.9284,11.9374,11.8752,11.9027,37888.969275547,0
+MQT.US,D,20191118,000000,11.9739,11.9739,11.883,11.9541,33725.769060144,0
+MQT.US,D,20191119,000000,11.9838,12.052,11.9434,12.0332,54655.164695558,0
+MQT.US,D,20191120,000000,12.052,12.052,11.9838,12.0332,30936.46541388,0
+MQT.US,D,20191121,000000,12.043,12.0598,11.9739,12.0035,24222.900085976,0
+MQT.US,D,20191122,000000,12.0134,12.0885,11.9838,12.0697,28436.722872091,0
+MQT.US,D,20191125,000000,12.0697,12.2642,12.0154,12.1329,42722.412327185,0
+MQT.US,D,20191126,000000,12.1379,12.1724,12.128,12.1724,70153.770944926,0
+MQT.US,D,20191127,000000,12.1724,12.1724,12.1181,12.128,16499.920698062,0
+MQT.US,D,20191129,000000,12.128,12.1428,12.1171,12.1171,9604.1141155931,0
+MQT.US,D,20191202,000000,12.1181,12.1418,12.0697,12.1181,59117.038078166,0
+MQT.US,D,20191203,000000,12.2041,12.2041,12.128,12.128,9436.0471808273,0
+MQT.US,D,20191204,000000,12.1082,12.1774,12.0994,12.128,11794.046524619,0
+MQT.US,D,20191205,000000,12.1724,12.1724,12.1082,12.128,18850.832881955,0
+MQT.US,D,20191206,000000,12.1853,12.1853,12.0885,12.128,60891.865407349,0
+MQT.US,D,20191209,000000,12.1082,12.1774,12.0697,12.1181,35077.39169817,0
+MQT.US,D,20191210,000000,12.0885,12.1379,12.0697,12.1082,18666.566724562,0
+MQT.US,D,20191211,000000,12.1724,12.1823,12.0944,12.1724,39759.979489085,0
+MQT.US,D,20191212,000000,12.1537,12.1823,12.0332,12.0697,32334.660816961,0
+MQT.US,D,20191213,000000,12.0549,12.1951,12.0549,12.1319,24758.486884115,0
+MQT.US,D,20191216,000000,12.1319,12.1804,12.1221,12.1566,10974.97333049,0
+MQT.US,D,20191217,000000,12.1764,12.1863,12.1487,12.1487,11011.421581403,0
+MQT.US,D,20191218,000000,12.1951,12.2031,12.1023,12.1023,17806.995473861,0
+MQT.US,D,20191219,000000,12.1487,12.1863,12.1319,12.1566,55222.137487539,0
+MQT.US,D,20191220,000000,12.1418,12.2041,12.1319,12.2041,53060.553718111,0
+MQT.US,D,20191223,000000,12.213,12.2228,12.1665,12.213,34410.186216177,0
+MQT.US,D,20191224,000000,12.2405,12.2405,12.1665,12.2139,9280.1296630325,0
+MQT.US,D,20191226,000000,12.1951,12.213,12.1764,12.213,10384.714155981,0
+MQT.US,D,20191227,000000,12.213,12.213,12.1221,12.1863,49365.106056092,0
+MQT.US,D,20191230,000000,12.1418,12.2041,12.1418,12.2041,40407.948394206,0
+MQT.US,D,20191231,000000,12.213,12.2505,12.1665,12.1665,22410.612054465,0
+MQT.US,D,20200102,000000,12.2505,12.2594,12.1122,12.1764,77323.951860657,0
+MQT.US,D,20200103,000000,12.1764,12.213,12.1349,12.1951,18855.895139026,0
+MQT.US,D,20200106,000000,12.1863,12.2594,12.1863,12.2594,31930.692702675,0
+MQT.US,D,20200107,000000,12.2594,12.3068,12.2594,12.2979,26603.173360882,0
+MQT.US,D,20200108,000000,12.3068,12.364,12.2979,12.3256,27625.749289276,0
+MQT.US,D,20200109,000000,12.3542,12.3542,12.3077,12.3186,16204.284885101,0
+MQT.US,D,20200110,000000,12.3443,12.3443,12.3166,12.3344,39894.635527179,0
+MQT.US,D,20200113,000000,12.3542,12.3937,12.3453,12.3937,19505.888946976,0
+MQT.US,D,20200114,000000,12.364,12.4114,12.3542,12.3838,37561.947468744,0
+MQT.US,D,20200115,000000,12.3838,12.3838,12.3542,12.364,29185.936918638,0
+MQT.US,D,20200116,000000,12.3838,12.4283,12.3739,12.4283,22611.077434487,0
+MQT.US,D,20200117,000000,12.4026,12.4381,12.3937,12.4114,22791.293786224,0
+MQT.US,D,20200121,000000,12.4114,12.4657,12.4066,12.4203,26669.995154223,0
+MQT.US,D,20200122,000000,12.4283,12.5241,12.4203,12.4757,32868.222712272,0
+MQT.US,D,20200123,000000,12.4757,12.5044,12.4381,12.4855,24646.104777133,0
+MQT.US,D,20200124,000000,12.4944,12.5508,12.4855,12.5508,34370.700611022,0
+MQT.US,D,20200127,000000,12.607,12.607,12.4757,12.5596,42308.319698757,0
+MQT.US,D,20200128,000000,12.5241,12.607,12.4944,12.5596,29735.698036577,0
+MQT.US,D,20200129,000000,12.6169,12.6169,12.532,12.5596,13989.041190718,0
+MQT.US,D,20200130,000000,12.5872,12.5872,12.532,12.5794,25406.455789235,0
+MQT.US,D,20200131,000000,12.5596,12.607,12.5408,12.5695,55332.494691692,0
+MQT.US,D,20200203,000000,12.5596,12.6051,12.4757,12.5044,56883.570258326,0
+MQT.US,D,20200204,000000,12.4944,12.5044,12.4657,12.4855,46277.129242624,0
+MQT.US,D,20200205,000000,12.4657,12.5301,12.456,12.4657,75666.568895527,0
+MQT.US,D,20200206,000000,12.4657,12.5141,12.4657,12.5141,32520.951877185,0
+MQT.US,D,20200207,000000,12.5241,12.5695,12.5111,12.5695,30868.631169124,0
+MQT.US,D,20200210,000000,12.5972,12.5972,12.532,12.5972,43457.452053933,0
+MQT.US,D,20200211,000000,12.5596,12.6268,12.5596,12.5695,16427.024196236,0
+MQT.US,D,20200212,000000,12.5695,12.6366,12.5695,12.6366,63842.148828479,0
+MQT.US,D,20200213,000000,12.6209,12.6594,12.5912,12.6209,51288.76374317,0
+MQT.US,D,20200214,000000,12.6209,12.6692,12.6011,12.6021,24662.30399976,0
+MQT.US,D,20200218,000000,12.6406,12.6682,12.5922,12.5972,20241.941125137,0
+MQT.US,D,20200219,000000,12.6406,12.6406,12.5912,12.6308,29547.382073526,0
+MQT.US,D,20200220,000000,12.6308,12.6594,12.6011,12.6406,70297.539045749,0
+MQT.US,D,20200221,000000,12.6505,12.6505,12.6109,12.6308,50011.050058385,0
+MQT.US,D,20200224,000000,12.6969,12.7048,12.6505,12.7048,16943.374417505,0
+MQT.US,D,20200225,000000,12.7226,12.7226,12.6406,12.6653,64542.765207141,0
+MQT.US,D,20200226,000000,12.6969,12.6969,12.6109,12.6623,49673.903737438,0
+MQT.US,D,20200227,000000,12.6682,12.688,12.6209,12.6209,81702.804227297,0
+MQT.US,D,20200228,000000,12.6209,12.6209,12.5735,12.5932,199735.40255219,0
+MQT.US,D,20200302,000000,12.6109,12.771,12.6109,12.7226,52277.928774894,0
+MQT.US,D,20200303,000000,12.771,12.8007,12.6682,12.7325,62456.102842369,0
+MQT.US,D,20200304,000000,12.7048,12.771,12.6969,12.771,46660.848328625,0
+MQT.US,D,20200305,000000,12.7423,12.7907,12.7126,12.771,25839.784994536,0
+MQT.US,D,20200306,000000,12.771,12.9033,12.7473,12.9033,48944.938719178,0
+MQT.US,D,20200309,000000,12.8273,12.8747,12.6209,12.6209,63013.963571621,0
+MQT.US,D,20200310,000000,12.6505,12.6594,12.5823,12.6011,112232.26417264,0
+MQT.US,D,20200311,000000,12.5735,12.5735,12.1961,12.1961,174353.2455969,0
+MQT.US,D,20200312,000000,11.4613,11.7526,10.924,11.1877,354468.3521923,0
+MQT.US,D,20200313,000000,11.2894,11.5413,11.0701,11.327,92355.818008054,0
+MQT.US,D,20200316,000000,11.2806,11.2806,10.6158,10.6444,87727.902593508,0
+MQT.US,D,20200317,000000,10.7215,11.2894,10.5239,11.0968,223614.06915733,0
+MQT.US,D,20200318,000000,10.4272,10.8419,9.12291,9.74565,179836.68245649,0
+MQT.US,D,20200319,000000,9.5007,10.0291,8.79084,9.97188,318370.40946857,0
+MQT.US,D,20200320,000000,10.0203,10.5773,9.88097,10.0489,213603.96202461,0
+MQT.US,D,20200323,000000,9.92643,10.116,9.32113,9.41477,111735.15052825,0
+MQT.US,D,20200324,000000,9.65183,11.2608,9.65183,10.9664,396642.01585297,0
+MQT.US,D,20200325,000000,10.6918,10.8608,10.4953,10.7688,170710.44540842,0
+MQT.US,D,20200326,000000,10.682,11.3171,10.682,11.2983,100046.39895071,0
+MQT.US,D,20200327,000000,11.0257,11.7012,10.9763,11.5818,91482.072437555,0
+MQT.US,D,20200330,000000,11.4366,11.8465,11.3882,11.7309,88951.95635334,0
+MQT.US,D,20200331,000000,11.5453,11.7506,11.5453,11.6736,86085.706399592,0
+MQT.US,D,20200401,000000,11.5818,11.5818,11.2312,11.3438,48655.377614701,0
+MQT.US,D,20200402,000000,11.1719,11.3072,11.0978,11.2983,12135.242651223,0
+MQT.US,D,20200403,000000,11.4079,11.4079,10.8232,10.9467,45121.922178962,0
+MQT.US,D,20200406,000000,11.006,11.2706,10.996,11.1156,25550.22389006,0
+MQT.US,D,20200407,000000,11.1719,11.327,10.9664,10.9763,293623.05955001,0
+MQT.US,D,20200408,000000,10.9763,11.327,10.9763,11.2509,77770.442934342,0
+MQT.US,D,20200409,000000,11.3072,11.6736,11.3072,11.3991,120478.68094172,0
+MQT.US,D,20200413,000000,11.4366,11.5996,11.163,11.5354,184151.75038403,0
+MQT.US,D,20200414,000000,11.6775,11.8306,11.6124,11.7852,41540.881526754,0
+MQT.US,D,20200415,000000,11.7359,11.9137,11.6688,11.8119,86563.583467119,0
+MQT.US,D,20200416,000000,11.7259,11.8515,11.6411,11.8515,56830.922784784,0
+MQT.US,D,20200417,000000,11.9621,11.9621,11.8119,11.8119,63140.519998402,0
+MQT.US,D,20200420,000000,11.8218,11.9374,11.6775,11.9354,73802.645841889,0
+MQT.US,D,20200421,000000,11.8416,11.879,11.7458,11.8218,42945.151638321,0
+MQT.US,D,20200422,000000,11.9057,11.9057,11.7162,11.7556,40096.113358616,0
+MQT.US,D,20200423,000000,11.7556,11.7556,11.3754,11.3842,71115.599788465,0
+MQT.US,D,20200424,000000,11.4119,11.4603,11.1275,11.2341,50870.621309084,0
+MQT.US,D,20200427,000000,11.2045,11.2045,11.0613,11.0978,49226.40021234,0
+MQT.US,D,20200428,000000,11.1462,11.2242,10.9586,10.998,110594.11778439,0
+MQT.US,D,20200429,000000,11.0544,11.4603,11.0257,11.3467,72456.085460933,0
+MQT.US,D,20200430,000000,11.2924,11.4702,11.1946,11.3754,34102.400986245,0
+MQT.US,D,20200501,000000,11.4306,11.4306,11.2638,11.3754,65166.435278321,0
+MQT.US,D,20200504,000000,11.3842,11.403,11.3102,11.3842,30978.988373279,0
+MQT.US,D,20200505,000000,11.5393,11.5393,11.3102,11.3467,75962.204708488,0
+MQT.US,D,20200506,000000,11.3932,11.5304,11.3467,11.4998,37789.74903695,0
+MQT.US,D,20200507,000000,11.5758,11.6598,11.5294,11.5947,111354.4687965,0
+MQT.US,D,20200508,000000,11.5947,11.6805,11.5947,11.6214,19463.365987577,0
+MQT.US,D,20200511,000000,11.6775,11.7259,11.5393,11.7162,31758.575962253,0
+MQT.US,D,20200512,000000,11.7162,11.7162,11.6035,11.6598,55658.504047081,0
+MQT.US,D,20200513,000000,11.5847,11.6411,11.4603,11.49,47122.526173524,0
+MQT.US,D,20200514,000000,11.571,11.5887,11.3398,11.3872,81648.131850926,0
+MQT.US,D,20200515,000000,11.4257,11.4257,11.3784,11.3872,8396.2595783906,0
+MQT.US,D,20200518,000000,11.3595,11.484,11.3595,11.4059,13329.93532004,0
+MQT.US,D,20200519,000000,11.3872,11.4494,11.2865,11.3695,65894.387845167,0
+MQT.US,D,20200520,000000,11.3872,11.4643,11.3872,11.4257,23731.861150063,0
+MQT.US,D,20200521,000000,11.4346,11.5235,11.4346,11.4741,24600.544463492,0
+MQT.US,D,20200522,000000,11.5235,11.571,11.5235,11.571,24367.680638214,0
+MQT.US,D,20200526,000000,11.5887,11.6638,11.5837,11.6164,21838.577005413,0
+MQT.US,D,20200527,000000,11.7112,11.7112,11.6638,11.7012,18125.917669352,0
+MQT.US,D,20200528,000000,11.7606,11.8169,11.6935,11.7991,37401.980145292,0
+MQT.US,D,20200529,000000,11.883,11.883,11.7991,11.8653,13534.450505719,0
+MQT.US,D,20200601,000000,11.9779,11.9976,11.9215,11.9414,48062.081085951,0
+MQT.US,D,20200602,000000,11.9976,12.0934,11.9976,12.0273,49085.669465758,0
+MQT.US,D,20200603,000000,12.0549,12.0835,11.9502,11.9779,45208.993000588,0
+MQT.US,D,20200604,000000,11.9591,12.1329,11.9591,11.9976,56158.655045722,0
+MQT.US,D,20200605,000000,12.0173,12.0371,11.9591,11.9779,55291.996635122,0
+MQT.US,D,20200608,000000,12.0173,12.0638,11.9591,11.9779,54650.102438487,0
+MQT.US,D,20200609,000000,11.9878,11.9976,11.9591,11.9591,305304.72396765,0
+MQT.US,D,20200610,000000,11.9314,12.0638,11.9314,11.9976,86993.875318175,0
+MQT.US,D,20200611,000000,11.9591,12.0865,11.9018,11.9314,77712.733203729,0
+MQT.US,D,20200612,000000,11.9314,12.8925,11.9314,12.1596,88972.205381624,0
+MQT.US,D,20200615,000000,12.1428,12.1892,12.1299,12.1892,29497.771954227,0
+MQT.US,D,20200616,000000,12.1428,12.2376,12.1428,12.208,32009.663912987,0
+MQT.US,D,20200617,000000,12.1981,12.2652,12.1339,12.1794,27964.92051305,0
+MQT.US,D,20200618,000000,12.1981,12.2376,12.1428,12.1794,66972.648601345,0
+MQT.US,D,20200619,000000,12.1892,12.213,12.1241,12.1596,145463.95694263,0
+MQT.US,D,20200622,000000,12.1596,12.1794,12.1339,12.1596,88752.503424732,0
+MQT.US,D,20200623,000000,12.1596,12.1981,12.1428,12.1892,82906.608958841,0
+MQT.US,D,20200624,000000,12.208,12.2465,12.1645,12.1981,68180.503138548,0
+MQT.US,D,20200625,000000,12.1981,12.285,12.1507,12.1596,82542.126449711,0
+MQT.US,D,20200626,000000,12.1794,12.2208,12.0845,12.1694,70916.146859856,0
+MQT.US,D,20200629,000000,12.1981,12.1981,12.0845,12.1596,78468.021958762,0
+MQT.US,D,20200630,000000,12.1339,12.2555,12.1339,12.208,79286.082701477,0
+MQT.US,D,20200701,000000,12.1981,12.3049,12.1981,12.2178,31524.69968556,0
+MQT.US,D,20200702,000000,12.2376,12.2782,12.2178,12.2178,19032.061685106,0
+MQT.US,D,20200706,000000,12.285,12.3136,12.2278,12.2652,40337.076795208,0
+MQT.US,D,20200707,000000,12.2949,12.2949,12.2555,12.2949,78368.801720164,0
+MQT.US,D,20200708,000000,12.3049,12.452,12.3049,12.3423,55405.391193518,0
+MQT.US,D,20200709,000000,12.4104,12.4954,12.3917,12.456,54026.432367307,0
+MQT.US,D,20200710,000000,12.456,12.5151,12.4124,12.4855,23831.081388661,0
+MQT.US,D,20200713,000000,12.5251,12.5715,12.4657,12.5251,42916.802998722,0
+MQT.US,D,20200714,000000,12.5251,12.5991,12.3809,12.4371,67370.542007146,0
+MQT.US,D,20200715,000000,12.4006,12.5121,12.4006,12.456,33123.360468664,0
+MQT.US,D,20200716,000000,12.5251,12.5528,12.4657,12.5054,30024.246689639,0
+MQT.US,D,20200717,000000,12.5151,12.5428,12.4104,12.5251,33304.589271815,0
+MQT.US,D,20200720,000000,12.5715,12.6001,12.5151,12.5804,40614.488482713,0
+MQT.US,D,20200721,000000,12.5428,12.6594,12.5151,12.6001,156757.85246862,0
+MQT.US,D,20200722,000000,12.6199,12.6445,12.5615,12.6445,150932.20703101,0
+MQT.US,D,20200723,000000,12.6692,12.7146,12.5615,12.6979,46923.073244917,0
+MQT.US,D,20200724,000000,12.689,12.7246,12.6396,12.7146,45065.224899765,0
+MQT.US,D,20200727,000000,12.6979,12.7523,12.6692,12.7246,89371.111238839,0
+MQT.US,D,20200728,000000,12.7246,12.7838,12.689,12.7443,48997.586192719,0
+MQT.US,D,20200729,000000,12.6979,12.774,12.6979,12.7591,146312.39122778,0
+MQT.US,D,20200730,000000,12.6979,12.8035,12.6979,12.774,39203.131211246,0
+MQT.US,D,20200731,000000,12.849,12.849,12.8035,12.8214,54484.060406549,0
+MQT.US,D,20200803,000000,12.8214,12.8688,12.8035,12.8214,168387.88186413,0
+MQT.US,D,20200804,000000,12.7838,12.8886,12.7838,12.8589,189341.57633347,0
+MQT.US,D,20200805,000000,12.8302,12.9083,12.8302,12.8984,30067.782100452,0
+MQT.US,D,20200806,000000,12.9083,12.9745,12.8886,12.9665,102695.9843018,0
+MQT.US,D,20200807,000000,12.9833,13.0327,12.9735,12.9833,76139.383705982,0
+MQT.US,D,20200810,000000,13.0031,13.0327,12.9665,13.0229,179741.51202354,0
+MQT.US,D,20200811,000000,13.0327,13.0654,13.0031,13.0278,61312.032744264,0
+MQT.US,D,20200812,000000,13.013,13.0229,12.9478,12.9705,22351.889872438,0
+MQT.US,D,20200813,000000,12.9379,12.9843,12.6782,12.7136,176706.18268361,0
+MQT.US,D,20200814,000000,12.8886,12.8886,12.773,12.7927,23516.208998828,0
+MQT.US,D,20200817,000000,12.7927,12.8125,12.7828,12.8115,20938.507698143,0
+MQT.US,D,20200818,000000,12.8292,12.8292,12.7433,12.7828,33217.518450189,0
+MQT.US,D,20200819,000000,12.8026,12.849,12.763,12.763,39349.936666313,0
+MQT.US,D,20200820,000000,12.7433,12.763,12.6189,12.6288,48907.47801685,0
+MQT.US,D,20200821,000000,12.6584,12.6782,12.5508,12.5645,64830.301408789,0
+MQT.US,D,20200824,000000,12.6584,12.7236,12.5814,12.6782,106864.24677428,0
+MQT.US,D,20200825,000000,12.5596,12.609,12.5231,12.5695,82909.646313084,0
+MQT.US,D,20200826,000000,12.5695,12.5695,12.4837,12.4934,38152.206643253,0
+MQT.US,D,20200827,000000,12.4994,12.532,12.4737,12.4934,25624.1328433,0
+MQT.US,D,20200828,000000,12.5408,12.5695,12.5191,12.5596,23348.142064062,0
+MQT.US,D,20200831,000000,12.5695,12.6782,12.5655,12.6386,57301.712692412,0
+MQT.US,D,20200901,000000,12.7236,12.7286,12.6682,12.7136,49713.389342594,0
+MQT.US,D,20200902,000000,12.8125,12.8125,12.6969,12.7828,44738.203092961,0
+MQT.US,D,20200903,000000,12.8026,12.849,12.7136,12.773,18208.93868532,0
+MQT.US,D,20200904,000000,12.7927,12.8026,12.5508,12.6782,17572.106745755,0
+MQT.US,D,20200908,000000,12.7136,12.7136,12.5991,12.6288,10572.017667617,0
+MQT.US,D,20200909,000000,12.6782,12.7048,12.6288,12.6485,25324.447224682,0
+MQT.US,D,20200910,000000,12.6386,12.763,12.6386,12.6782,24786.835523714,0
+MQT.US,D,20200911,000000,12.6782,12.7927,12.6782,12.688,31165.2794335,0
+MQT.US,D,20200914,000000,12.688,12.7927,12.688,12.7571,23932.326530086,0
+MQT.US,D,20200915,000000,12.7048,12.7828,12.7048,12.7136,21663.422910746,0
+MQT.US,D,20200916,000000,12.6969,12.7533,12.6485,12.6485,15971.421059823,0
+MQT.US,D,20200917,000000,12.6485,12.7533,12.6386,12.7136,38715.129629576,0
+MQT.US,D,20200918,000000,12.773,12.773,12.6485,12.7433,48709.037539657,0
+MQT.US,D,20200921,000000,12.7335,12.7533,12.688,12.688,11650.278423795,0
+MQT.US,D,20200922,000000,12.7533,12.7533,12.6288,12.6288,43872.557133776,0
+MQT.US,D,20200923,000000,12.7048,12.7048,12.5221,12.5221,31280.698894725,0
+MQT.US,D,20200924,000000,12.5794,12.5794,12.531,12.531,11213.911864254,0
+MQT.US,D,20200925,000000,12.5596,12.5596,12.5121,12.5398,18740.475677802,0
+MQT.US,D,20200928,000000,12.5695,12.5794,12.5498,12.5498,30352.280947855,0
+MQT.US,D,20200929,000000,12.5398,12.6288,12.5398,12.6288,32208.104390179,0
+MQT.US,D,20200930,000000,12.5892,12.6485,12.5498,12.6485,30011.084821253,0
+MQT.US,D,20201001,000000,12.7335,12.7533,12.6653,12.7136,29965.524507612,0
+MQT.US,D,20201002,000000,12.7236,12.7335,12.6386,12.7236,25143.21842153,0
+MQT.US,D,20201005,000000,12.763,12.763,12.688,12.7048,29368.178173204,0
+MQT.US,D,20201006,000000,12.7533,12.8263,12.7483,12.8026,39422.833168139,0
+MQT.US,D,20201007,000000,12.929,12.9587,12.7877,12.8796,114196.4199163,0
+MQT.US,D,20201008,000000,12.9093,12.929,12.8214,12.8895,35880.265669671,0
+MQT.US,D,20201009,000000,12.9587,12.9587,12.8125,12.8302,22881.401962092,0
+MQT.US,D,20201012,000000,12.9488,12.9587,12.8599,12.8895,58500.455166887,0
+MQT.US,D,20201013,000000,12.8658,12.8994,12.8401,12.8401,65485.35747381,0
+MQT.US,D,20201014,000000,12.8214,12.85,12.8026,12.8214,23052.5062511,0
+MQT.US,D,20201015,000000,12.8302,12.85,12.8026,12.8125,25186.753832343,0
+MQT.US,D,20201016,000000,12.8698,12.8698,12.6672,12.7039,23385.60276639,0
+MQT.US,D,20201019,000000,12.7236,12.7433,12.6999,12.7344,33483.793172137,0
+MQT.US,D,20201020,000000,12.8302,12.8599,12.8026,12.85,62241.463142548,0
+MQT.US,D,20201021,000000,12.85,12.85,12.7828,12.8302,47955.773687454,0
+MQT.US,D,20201022,000000,12.8401,12.8401,12.7433,12.7533,9959.4845619955,0
+MQT.US,D,20201023,000000,12.7533,12.7533,12.6772,12.7136,6512.0874964679,0
+MQT.US,D,20201026,000000,12.689,12.689,12.6179,12.6672,25676.780316842,0
+MQT.US,D,20201027,000000,12.7136,12.7533,12.6672,12.7136,48292.920008398,0
+MQT.US,D,20201028,000000,12.687,12.7335,12.6376,12.7136,48546.032861962,0
+MQT.US,D,20201029,000000,12.7236,12.7335,12.6218,12.7236,17403.027359575,0
+MQT.US,D,20201030,000000,12.7236,12.7403,12.6179,12.6574,26320.699416305,0
+MQT.US,D,20201102,000000,12.6772,12.6959,12.6475,12.6672,25943.055038789,0
+MQT.US,D,20201103,000000,12.6772,12.7039,12.6672,12.7039,31600.633541629,0
+MQT.US,D,20201104,000000,12.8026,12.8026,12.7136,12.7533,76714.456109278,0
+MQT.US,D,20201105,000000,12.763,12.8698,12.763,12.8302,41712.998267176,0
+MQT.US,D,20201106,000000,12.8125,12.8599,12.8125,12.8599,27806.978092427,0
+MQT.US,D,20201109,000000,12.9587,12.9587,12.8994,12.9389,29765.05912759,0
+MQT.US,D,20201110,000000,12.9093,12.9389,12.9093,12.9389,27991.244249821,0
+MQT.US,D,20201111,000000,12.9764,12.9794,12.9438,12.9675,10615.553078431,0
+MQT.US,D,20201112,000000,12.9191,12.9675,12.9191,12.9675,42315.406858656,0
+MQT.US,D,20201113,000000,12.9191,12.9191,12.8934,12.9191,39194.019148517,0
+MQT.US,D,20201116,000000,12.9191,12.9478,12.9191,12.929,35266.720112635,0
+MQT.US,D,20201117,000000,12.929,12.9764,12.9191,12.9191,61734.224984007,0
+MQT.US,D,20201118,000000,12.9587,12.9853,12.9241,12.9488,25397.343726508,0
+MQT.US,D,20201119,000000,12.9389,13.015,12.9389,12.9952,16136.450640347,0
+MQT.US,D,20201120,000000,13.0248,13.0446,12.9853,13.0347,13647.845064115,0
+MQT.US,D,20201123,000000,13.0446,13.1128,13.0297,13.1108,28061.103397405,0
+MQT.US,D,20201124,000000,13.1028,13.2392,13.1028,13.1809,25257.625431341,0
+MQT.US,D,20201125,000000,13.2105,13.4031,13.1956,13.2669,43260.024028153,0
+MQT.US,D,20201127,000000,13.3163,13.3163,13.2669,13.2767,33803.727819041,0
+MQT.US,D,20201130,000000,13.3163,13.3163,13.2203,13.2392,46750.956504493,0
+MQT.US,D,20201201,000000,13.336,13.336,13.2006,13.2105,43681.203816482,0
+MQT.US,D,20201202,000000,13.2866,13.3942,13.1908,13.3557,42340.718144012,0
+MQT.US,D,20201203,000000,13.3557,13.3942,13.2964,13.3457,31863.870909334,0
+MQT.US,D,20201204,000000,13.3063,13.3557,13.2964,13.3063,33370.398613741,0
+MQT.US,D,20201207,000000,13.3063,13.5681,13.3063,13.336,60836.180579565,0
+MQT.US,D,20201208,000000,13.413,13.4722,13.3854,13.4722,19979.716208846,0
+MQT.US,D,20201209,000000,13.4328,13.5879,13.4328,13.5482,51427.469586923,0
+MQT.US,D,20201210,000000,13.5482,13.5879,13.492,13.5879,20733.992512463,0
+MQT.US,D,20201211,000000,13.5385,13.6174,13.4821,13.4821,54060.855715392,0
+MQT.US,D,20201214,000000,13.492,13.5197,13.4426,13.5108,46258.905117167,0
+MQT.US,D,20201215,000000,13.5019,13.5385,13.4228,13.492,32760.902862362,0
+MQT.US,D,20201216,000000,13.5019,13.5019,13.3457,13.4328,47774.544884302,0
+MQT.US,D,20201217,000000,13.413,13.4624,13.1809,13.1908,65833.640760312,0
+MQT.US,D,20201218,000000,13.2579,13.4228,13.1908,13.336,17484.023472715,0
+MQT.US,D,20201221,000000,13.326,13.413,13.2964,13.326,51022.489021222,0
+MQT.US,D,20201222,000000,13.4031,13.5197,13.3557,13.3854,32418.694284344,0
+MQT.US,D,20201223,000000,13.336,13.492,13.336,13.4624,23887.778667857,0
+MQT.US,D,20201224,000000,13.4426,13.5197,13.4426,13.4821,13392.707307724,0
+MQT.US,D,20201228,000000,13.492,13.492,13.3942,13.3942,40719.783429795,0
+MQT.US,D,20201229,000000,13.4624,13.492,13.4228,13.4426,14302.901129136,0
+MQT.US,D,20201230,000000,13.413,13.8792,13.413,13.6945,89068.388265978,0
+MQT.US,D,20201231,000000,13.8397,13.8397,13.5681,13.5681,56487.701755354,0
+MQT.US,D,20210104,000000,13.6945,13.7636,13.5108,13.5582,44899.182867826,0
+MQT.US,D,20210105,000000,13.5385,13.7142,13.4624,13.6273,32601.947990325,0
+MQT.US,D,20210106,000000,13.6856,13.6945,13.5582,13.5779,40348.213760764,0
+MQT.US,D,20210107,000000,13.5779,13.5779,13.4031,13.4722,57353.347714539,0
+MQT.US,D,20210108,000000,13.4722,13.5385,13.4722,13.5108,19819.748885395,0
+MQT.US,D,20210111,000000,13.5482,13.8199,13.492,13.7537,49146.416550614,0
+MQT.US,D,20210112,000000,13.6945,13.7537,13.6373,13.657,31049.859972276,0
+MQT.US,D,20210113,000000,13.6076,13.657,13.6076,13.657,31603.670895872,0
+MQT.US,D,20210114,000000,13.8209,13.8268,13.5879,13.7537,45519.815584763,0
+MQT.US,D,20210115,000000,13.7834,13.7834,13.6856,13.7439,21424.484376983,0
+MQT.US,D,20210119,000000,13.7636,13.9,13.7241,13.8604,32978.579916426,0
+MQT.US,D,20210120,000000,13.8505,14.5429,13.7824,13.9591,30700.564234359,0
+MQT.US,D,20210121,000000,13.9591,14.0362,13.734,13.8209,73481.698743571,0
+MQT.US,D,20210122,000000,13.9779,13.9779,13.8021,13.8308,28996.608504173,0
+MQT.US,D,20210125,000000,13.7923,13.8308,13.7142,13.8021,36757.048594414,0
+MQT.US,D,20210126,000000,13.7923,13.8308,13.7142,13.7923,24418.303208926,0
+MQT.US,D,20210127,000000,13.7736,13.7834,13.6373,13.7241,74096.256752022,0
+MQT.US,D,20210128,000000,13.6767,13.7389,13.6273,13.6373,65194.78391792,0
+MQT.US,D,20210129,000000,13.5879,13.7241,13.5681,13.7142,37409.067305191,0
+MQT.US,D,20210201,000000,13.7923,13.8209,13.6945,13.6945,35672.71312975,0
+MQT.US,D,20210202,000000,13.6471,13.8308,13.6471,13.7834,55451.963958574,0
+MQT.US,D,20210203,000000,13.7439,13.8308,13.7142,13.7923,28507.594471089,0
+MQT.US,D,20210204,000000,13.7636,13.8308,13.7142,13.7923,30620.580572633,0
+MQT.US,D,20210205,000000,13.7636,13.8308,13.7636,13.8308,34788.843045108,0
+MQT.US,D,20210208,000000,13.8308,13.9,13.8041,13.8308,57280.451212713,0
+MQT.US,D,20210209,000000,13.8021,13.8505,13.8021,13.8505,52870.212852232,0
+MQT.US,D,20210210,000000,13.8604,14.0649,13.7923,13.9296,56157.642594308,0
+MQT.US,D,20210211,000000,13.9394,14.0165,13.9394,13.9641,15356.863051373,0
+MQT.US,D,20210212,000000,13.9,13.9296,13.8209,13.8505,26307.53754792,0
+MQT.US,D,20210216,000000,13.8505,13.8683,13.7636,13.8021,37028.385573433,0
+MQT.US,D,20210217,000000,13.6856,13.7923,13.5779,13.6174,98446.725716193,0
+MQT.US,D,20210218,000000,13.5976,13.6273,13.5582,13.6174,34211.745738985,0
+MQT.US,D,20210219,000000,13.6174,13.7142,13.491,13.7142,47646.976006107,0
+MQT.US,D,20210222,000000,13.7834,13.7834,13.5482,13.6076,47996.271744024,0
+MQT.US,D,20210223,000000,13.4515,13.5976,13.2589,13.5295,68590.54596132,0
+MQT.US,D,20210224,000000,13.4712,13.6273,13.2757,13.5681,38118.795746582,0
+MQT.US,D,20210225,000000,13.5385,13.5739,13.247,13.247,57446.49324465,0
+MQT.US,D,20210226,000000,13.2954,13.5295,13.2086,13.3932,205769.61298114,0
+MQT.US,D,20210301,000000,13.5385,13.5385,13.3547,13.4121,74090.182043536,0
+MQT.US,D,20210302,000000,13.3647,13.5098,13.3647,13.4614,49958.402584843,0
+MQT.US,D,20210303,000000,13.4811,13.4811,13.4031,13.4218,28963.197607502,0
+MQT.US,D,20210304,000000,13.4712,13.491,13.325,13.3844,48524.771382263,0
+MQT.US,D,20210305,000000,13.3844,13.4031,13.2954,13.3744,36446.226010239,0
+MQT.US,D,20210308,000000,13.4031,13.6471,13.3744,13.5681,58045.864481887,0
+MQT.US,D,20210309,000000,13.5681,13.8209,13.5681,13.6668,16208.334690758,0
+MQT.US,D,20210310,000000,13.7537,13.9394,13.7489,13.8209,31236.151032498,0
+MQT.US,D,20210311,000000,13.7923,13.8802,13.7923,13.8021,28736.40849071,0
+MQT.US,D,20210312,000000,13.7537,13.8021,13.6856,13.6856,28635.163349285,0
+MQT.US,D,20210315,000000,13.7834,13.7834,13.5976,13.6076,25509.72583349,0
+MQT.US,D,20210316,000000,13.6076,13.7736,13.6076,13.6945,18372.955814428,0
+MQT.US,D,20210317,000000,13.6373,13.6767,13.6174,13.6373,22113.963790088,0
+MQT.US,D,20210318,000000,13.6174,13.6174,13.4515,13.491,36435.089044681,0
+MQT.US,D,20210319,000000,13.5009,13.5009,13.4416,13.4891,21404.235348699,0
+MQT.US,D,20210322,000000,13.4712,13.5197,13.4712,13.491,20629.710016796,0
+MQT.US,D,20210323,000000,13.5009,13.5098,13.4712,13.4712,22047.141996748,0
+MQT.US,D,20210324,000000,13.491,13.5295,13.4515,13.5098,39482.567801579,0
+MQT.US,D,20210325,000000,13.5098,13.6076,13.4712,13.5582,10828.167875424,0
+MQT.US,D,20210326,000000,13.5098,13.5375,13.4031,13.4218,136112.95568061,0
+MQT.US,D,20210329,000000,13.3547,13.4594,13.335,13.3932,95359.761354139,0
+MQT.US,D,20210330,000000,13.3844,13.491,13.3557,13.4712,47363.489610116,0
+MQT.US,D,20210331,000000,13.4614,13.5385,13.4614,13.5197,66466.42289422,0
+MQT.US,D,20210401,000000,13.5482,13.5681,13.4614,13.5098,50511.201057025,0
+MQT.US,D,20210405,000000,13.5009,13.5385,13.4712,13.4712,47294.642913947,0
+MQT.US,D,20210406,000000,13.4712,13.5295,13.4712,13.5028,41145.013023781,0
+MQT.US,D,20210407,000000,13.5197,13.5976,13.5197,13.5681,63101.034393247,0
+MQT.US,D,20210408,000000,13.6273,13.6421,13.5582,13.6373,36431.039239024,0
+MQT.US,D,20210409,000000,13.6471,13.6945,13.6373,13.6471,24774.686106743,0
+MQT.US,D,20210412,000000,13.6767,13.6856,13.6373,13.657,45458.056048494,0
+MQT.US,D,20210413,000000,13.6668,13.6747,13.6373,13.6471,49798.435261392,0
+MQT.US,D,20210414,000000,13.6273,13.6856,13.6273,13.657,24592.444852178,0
+MQT.US,D,20210415,000000,13.6668,13.729,13.6668,13.7093,21825.415137027,0
+MQT.US,D,20210416,000000,13.6668,13.7439,13.6471,13.6471,27620.687032205,0
+MQT.US,D,20210419,000000,13.6471,13.6945,13.6373,13.6373,54455.711766951,0
+MQT.US,D,20210420,000000,13.6273,13.6767,13.6273,13.6471,68371.856455842,0
+MQT.US,D,20210421,000000,13.6373,13.6797,13.4999,13.6076,64956.857835571,0
+MQT.US,D,20210422,000000,13.6076,13.656,13.5582,13.6373,62378.144083472,0
+MQT.US,D,20210423,000000,13.6471,13.7834,13.6086,13.734,54633.903215858,0
+MQT.US,D,20210426,000000,13.6856,13.7784,13.6856,13.7439,38706.017566848,0
+MQT.US,D,20210427,000000,13.7736,13.7736,13.6373,13.734,104641.91592,0
+MQT.US,D,20210428,000000,13.734,13.7636,13.6668,13.6856,44125.669987338,0
+MQT.US,D,20210429,000000,13.6767,13.6945,13.6076,13.6174,62442.940973983,0
+MQT.US,D,20210430,000000,13.5681,13.6945,13.5681,13.6076,68487.275917067,0
+MQT.US,D,20210503,000000,13.6767,13.7834,13.5976,13.734,104658.11514263,0
+MQT.US,D,20210504,000000,13.7636,13.7834,13.5385,13.7241,99013.698508175,0
+MQT.US,D,20210505,000000,13.7142,13.8812,13.7142,13.813,34798.967559251,0
+MQT.US,D,20210506,000000,13.9306,13.9601,13.8318,13.9504,55747.599771535,0
+MQT.US,D,20210507,000000,14.0175,14.0175,13.9651,13.9691,42359.954720882,0
+MQT.US,D,20210510,000000,13.9978,14.0175,13.9543,13.9741,30903.05451721,0
+MQT.US,D,20210511,000000,14.224,14.224,13.9107,13.9601,34502.319294875,0
+MQT.US,D,20210512,000000,14.0273,14.0273,13.7736,13.8515,35559.318571353,0
+MQT.US,D,20210513,000000,13.9404,13.9404,13.7933,13.8318,21544.966095279,0
+MQT.US,D,20210514,000000,13.891,13.891,13.813,13.8594,29386.40229866,0
+MQT.US,D,20210517,000000,13.891,13.9306,13.7636,13.8614,16571.804748474,0
+MQT.US,D,20210518,000000,13.891,13.891,13.8515,13.8713,36026.058673324,0
+MQT.US,D,20210519,000000,13.8713,13.891,13.8031,13.891,19919.981575405,0
+MQT.US,D,20210520,000000,13.9306,13.9601,13.8812,13.9504,33062.613383809,0
+MQT.US,D,20210521,000000,13.9878,13.9978,13.9306,13.9691,24820.246420385,0
+MQT.US,D,20210524,000000,14.0955,14.1746,13.9009,14.0175,32338.710622619,0
+MQT.US,D,20210525,000000,14.1152,14.1567,13.9504,14.1152,15528.979791795,0
+MQT.US,D,20210526,000000,14.1843,14.1843,14.0225,14.1053,38161.318705981,0
+MQT.US,D,20210527,000000,14.1449,14.214,14.0718,14.1449,45056.112837035,0
+MQT.US,D,20210528,000000,14.1746,14.2041,14.1252,14.1943,20918.258669858,0
+MQT.US,D,20210601,000000,14.2911,14.2911,14.135,14.2911,34792.892850765,0
+MQT.US,D,20210602,000000,14.3108,14.3108,14.0273,14.0471,64585.28816654,0
+MQT.US,D,20210603,000000,14.1252,14.1252,13.9789,14.0175,31392.068550293,0
+MQT.US,D,20210604,000000,14.0866,14.0866,13.9789,14.0471,33437.220407082,0
+MQT.US,D,20210607,000000,14.0768,14.2713,14.0273,14.2041,52240.468072567,0
+MQT.US,D,20210608,000000,14.2041,14.3108,14.1547,14.2337,32954.281082483,0
+MQT.US,D,20210609,000000,14.3108,14.3987,14.209,14.214,35357.840739917,0
+MQT.US,D,20210610,000000,14.3888,14.3888,14.1746,14.214,23349.154515476,0
+MQT.US,D,20210611,000000,14.3701,14.3701,14.2535,14.3009,15127.036580338,0
+MQT.US,D,20210614,000000,14.4185,14.5074,14.224,14.4382,26461.430162887,0
+MQT.US,D,20210615,000000,14.4185,14.5074,14.2535,14.3009,30327.982113914,0
+MQT.US,D,20210616,000000,14.3404,14.3701,14.1053,14.1252,35394.28899083,0
+MQT.US,D,20210617,000000,14.2041,14.224,14.1252,14.1449,11516.634837115,0
+MQT.US,D,20210618,000000,14.1646,14.2337,13.9789,14.1746,39239.579462159,0
+MQT.US,D,20210621,000000,14.1746,14.224,14.0768,14.1152,20256.115444936,0
+MQT.US,D,20210622,000000,14.1646,14.1646,14.0768,14.0866,24481.07519661,0
+MQT.US,D,20210623,000000,14.135,14.135,14.0471,14.0569,16928.187646291,0
+MQT.US,D,20210624,000000,14.135,14.1449,14.1053,14.1449,19345.921623524,0
+MQT.US,D,20210625,000000,14.1252,14.1646,14.1083,14.135,16404.750265123,0
+MQT.US,D,20210628,000000,14.1646,14.1943,14.1419,14.1943,20295.601050093,0
+MQT.US,D,20210629,000000,14.1943,14.2911,14.1053,14.214,39223.380239532,0
+MQT.US,D,20210630,000000,14.1547,14.2327,14.1547,14.1646,33513.154263151,0
+MQT.US,D,20210701,000000,14.2624,14.3207,14.214,14.3207,33376.473322227,0
+MQT.US,D,20210702,000000,14.3306,14.453,14.3207,14.3602,35809.394070673,0
+MQT.US,D,20210706,000000,14.4185,14.4284,14.3503,14.379,15234.356430247,0
+MQT.US,D,20210707,000000,14.4284,14.4284,14.2624,14.3009,27952.771096079,0
+MQT.US,D,20210708,000000,14.3602,14.4481,14.2713,14.4481,20460.630630615,0
+MQT.US,D,20210709,000000,14.4284,14.455,14.3207,14.3207,33967.744948149,0
+MQT.US,D,20210712,000000,14.3207,14.3888,14.3088,14.3888,17533.633592014,0
+MQT.US,D,20210713,000000,14.3888,14.5074,14.3888,14.4125,22124.088304231,0
+MQT.US,D,20210714,000000,14.4579,14.4777,14.4382,14.4382,11941.8644311,0
+MQT.US,D,20210715,000000,14.4382,14.6052,14.4185,14.537,25738.53985311,0
+MQT.US,D,20210716,000000,14.4876,14.5212,14.3009,14.3009,25779.03790968,0
+MQT.US,D,20210719,000000,14.2327,14.3167,14.2327,14.2525,18512.674109596,0
+MQT.US,D,20210720,000000,14.3404,14.3701,14.3207,14.3701,16768.220322839,0
+MQT.US,D,20210721,000000,14.3701,14.4679,14.2811,14.4679,23869.554542402,0
+MQT.US,D,20210722,000000,14.4185,14.4679,14.3009,14.3602,27602.462906749,0
+MQT.US,D,20210723,000000,14.4579,14.4579,14.213,14.4382,23035.294577058,0
+MQT.US,D,20210726,000000,14.4481,14.6446,14.4382,14.6446,38173.468122951,0
+MQT.US,D,20210727,000000,14.6546,14.6832,14.5656,14.6832,36588.981659647,0
+MQT.US,D,20210728,000000,14.6931,14.8798,14.6052,14.8798,138317.06240944,0
+MQT.US,D,20210729,000000,14.7622,14.8314,14.6546,14.7523,65199.846174991,0
+MQT.US,D,20210730,000000,14.8116,14.86,14.5952,14.6733,80250.948899259,0
+MQT.US,D,20210802,000000,14.772,14.8402,14.697,14.7326,32841.898975502,0
+MQT.US,D,20210803,000000,14.7917,14.7917,14.6832,14.7227,84339.227710008,0
+MQT.US,D,20210804,000000,14.782,14.7917,14.4777,14.5656,73366.279282346,0
+MQT.US,D,20210805,000000,14.6546,14.6546,14.3503,14.4185,106057.32299713,0
+MQT.US,D,20210806,000000,14.5173,14.5173,14.3987,14.4185,20913.196412787,0
+MQT.US,D,20210809,000000,14.4974,14.4974,14.4284,14.4284,23907.01524473,0
+MQT.US,D,20210810,000000,14.5074,14.5074,14.4185,14.4826,28020.605340835,0
+MQT.US,D,20210811,000000,14.5656,14.5854,14.5074,14.537,39884.511013037,0
+MQT.US,D,20210812,000000,14.6832,14.6832,14.4876,14.54,28010.480826692,0
+MQT.US,D,20210813,000000,14.4974,14.7029,14.4679,14.4974,34943.748111488,0
+MQT.US,D,20210816,000000,14.7029,14.7029,14.4777,14.5074,29804.544732746,0
+MQT.US,D,20210817,000000,14.5558,14.6546,14.5113,14.5459,16185.04830823,0
+MQT.US,D,20210818,000000,14.5952,14.6249,14.5173,14.537,42443.988188265,0
+MQT.US,D,20210819,000000,14.5755,14.5755,14.5271,14.537,20562.888223455,0
+MQT.US,D,20210820,000000,14.5656,14.5656,14.5173,14.537,23593.155306312,0
+MQT.US,D,20210823,000000,14.537,14.5656,14.4085,14.4481,75907.532332118,0
+MQT.US,D,20210824,000000,14.4284,14.5163,14.379,14.4085,48160.288873133,0
+MQT.US,D,20210825,000000,14.4579,14.4876,14.4085,14.4382,20772.465666205,0
+MQT.US,D,20210826,000000,14.4777,14.4777,14.3701,14.379,37820.122579378,0
+MQT.US,D,20210827,000000,14.4185,14.4679,14.3701,14.4382,15264.729972675,0
+MQT.US,D,20210830,000000,14.4284,14.4362,14.3503,14.3503,24704.82695916,0
+MQT.US,D,20210831,000000,14.4085,14.4481,14.3207,14.3503,47563.954990137,0
+MQT.US,D,20210901,000000,14.4085,14.4382,14.3306,14.4382,61556.033535098,0
+MQT.US,D,20210902,000000,14.4579,14.4876,14.4284,14.4777,59649.587522062,0
+MQT.US,D,20210903,000000,14.5459,14.5656,14.4085,14.4579,36432.051690438,0
+MQT.US,D,20210907,000000,14.4579,14.5459,14.223,14.2427,59474.433427397,0
+MQT.US,D,20210908,000000,14.4284,14.4284,14.2525,14.2811,35629.177718937,0
+MQT.US,D,20210909,000000,14.3207,14.4085,14.3207,14.3404,23327.893035777,0
+MQT.US,D,20210910,000000,14.3701,14.4876,14.3701,14.4876,24382.867409428,0
+MQT.US,D,20210913,000000,14.5755,14.615,14.3404,14.4974,15002.505056384,0
+MQT.US,D,20210914,000000,14.5173,14.5271,14.3404,14.4777,33281.302889286,0
+MQT.US,D,20210915,000000,14.4876,14.6733,14.4679,14.4777,29376.277784518,0
+MQT.US,D,20210916,000000,14.5656,14.6052,14.4085,14.4185,24191.514092133,0
+MQT.US,D,20210917,000000,14.4777,14.4974,14.4382,14.4579,14185.456765083,0
+MQT.US,D,20210920,000000,14.4579,14.5558,14.379,14.5558,44174.267655223,0
+MQT.US,D,20210921,000000,14.5558,14.5656,14.5113,14.5459,14602.586747755,0
+MQT.US,D,20210922,000000,14.5952,14.615,14.4679,14.4777,21395.12328597,0
+MQT.US,D,20210923,000000,14.5459,14.6249,14.4185,14.4679,41968.136023567,0
+MQT.US,D,20210924,000000,14.5459,14.5558,14.4185,14.4679,48691.825865615,0
+MQT.US,D,20210927,000000,14.4974,14.5271,14.4185,14.5271,38214.978630937,0
+MQT.US,D,20210928,000000,14.4579,14.4579,14.134,14.1933,53290.380189146,0
+MQT.US,D,20210929,000000,14.2032,14.3987,14.2032,14.3404,65982.471118208,0
+MQT.US,D,20210930,000000,14.3404,14.4826,14.1142,14.1142,47713.797799447,0
+MQT.US,D,20211001,000000,14.2525,14.3503,14.1636,14.2327,51278.639229028,0
+MQT.US,D,20211004,000000,14.2911,14.3108,14.1242,14.2032,48099.541788277,0
+MQT.US,D,20211005,000000,14.2032,14.3296,14.1043,14.134,32638.396241237,0
+MQT.US,D,20211006,000000,14.223,14.2427,14.1439,14.1933,25190.803638,0
+MQT.US,D,20211007,000000,14.2713,14.3207,14.213,14.213,20266.239959079,0
+MQT.US,D,20211008,000000,14.3108,14.3602,14.1853,14.223,26391.571015303,0
+MQT.US,D,20211011,000000,14.223,14.223,14.1736,14.223,21667.472716405,0
+MQT.US,D,20211012,000000,14.2713,14.2713,14.1833,14.2713,15251.568104289,0
+MQT.US,D,20211013,000000,14.3207,14.3987,14.213,14.3987,35762.821305619,0
+MQT.US,D,20211014,000000,14.3987,14.5173,14.222,14.4679,35013.607259072,0
+MQT.US,D,20211015,000000,14.4481,14.5173,14.2614,14.3701,23405.851794674,0
+MQT.US,D,20211018,000000,14.2811,14.4284,14.1529,14.1923,23506.084484685,0
+MQT.US,D,20211019,000000,14.1923,14.3503,14.1232,14.1726,17257.234355923,0
+MQT.US,D,20211020,000000,14.222,14.2614,14.1726,14.1823,17101.316838128,0
+MQT.US,D,20211021,000000,14.1529,14.1626,13.9661,14.0254,35843.817418759,0
+MQT.US,D,20211022,000000,14.0254,14.1429,14.0056,14.0748,18632.143376477,0
+MQT.US,D,20211025,000000,13.9761,14.0549,13.9562,13.9661,49397.504501348,0
+MQT.US,D,20211026,000000,14.0254,14.0254,13.7992,13.8772,73312.619357392,0
+MQT.US,D,20211027,000000,13.9364,13.9364,13.7597,13.818,90565.803907657,0
+MQT.US,D,20211028,000000,13.8673,13.897,13.6411,13.73,89267.841194586,0
+MQT.US,D,20211029,000000,13.7399,13.9167,13.6885,13.9167,67869.680554373,0
+MQT.US,D,20211101,000000,13.9167,14.0649,13.9009,14.0451,34587.365213671,0
+MQT.US,D,20211102,000000,14.1132,14.1923,14.0945,14.1923,41361.677626431,0
+MQT.US,D,20211103,000000,14.1923,14.3108,14.1736,14.2417,22577.666537816,0
+MQT.US,D,20211104,000000,14.3108,14.3503,14.1726,14.222,40025.241759619,0
+MQT.US,D,20211105,000000,14.4382,14.537,14.2811,14.4284,39050.251047694,0
+MQT.US,D,20211108,000000,14.5074,14.5666,14.222,14.2811,46486.706685374,0
+MQT.US,D,20211109,000000,14.5173,14.5173,14.2911,14.3404,26173.893961239,0
+MQT.US,D,20211110,000000,14.3306,14.5074,14.3306,14.379,15522.905083309,0
+MQT.US,D,20211111,000000,14.4382,14.4876,14.3019,14.4679,11479.174134788,0
+MQT.US,D,20211112,000000,14.3701,14.5173,14.3701,14.4579,10960.799010691,0
+MQT.US,D,20211115,000000,14.4679,14.4679,14.3454,14.4185,16932.237451948,0
+MQT.US,D,20211116,000000,14.4185,14.4579,14.3404,14.3404,36973.713197063,0
+MQT.US,D,20211117,000000,14.3503,14.4382,14.3404,14.4382,18699.977621232,0
+MQT.US,D,20211118,000000,14.4284,14.5074,14.378,14.4382,23213.486025967,0
+MQT.US,D,20211119,000000,14.4382,14.5173,14.3503,14.3987,12095.757046067,0
+MQT.US,D,20211122,000000,14.4579,14.4579,14.3404,14.4185,15265.742424089,0
+MQT.US,D,20211123,000000,14.4777,14.4777,14.133,14.212,44617.721374665,0
+MQT.US,D,20211124,000000,14.3108,14.3108,14.0748,14.133,24472.975585296,0
+MQT.US,D,20211126,000000,14.2022,14.2317,14.133,14.1726,7043.6244889501,0
+MQT.US,D,20211129,000000,14.212,14.2911,14.1893,14.222,11340.468291035,0
+MQT.US,D,20211130,000000,14.2022,14.3602,14.2022,14.2614,30180.164207433,0
+MQT.US,D,20211201,000000,14.379,14.3987,14.2762,14.2811,19936.180798034,0
+MQT.US,D,20211202,000000,14.3108,14.3108,14.1132,14.1529,18596.707576979,0
+MQT.US,D,20211203,000000,14.2417,14.2911,14.0748,14.1726,22824.704682894,0
+MQT.US,D,20211206,000000,14.2614,14.2614,14.0155,14.0155,27601.450455334,0
+MQT.US,D,20211207,000000,14.1132,14.3701,13.9562,14.1823,72120.964042816,0
+MQT.US,D,20211208,000000,14.0945,14.1716,14.0254,14.0846,69614.13434113,0
+MQT.US,D,20211209,000000,14.1726,14.3306,14.0748,14.2417,49141.354293542,0
+MQT.US,D,20211210,000000,14.3207,14.3503,14.1577,14.3009,9036.1288721978,0
+MQT.US,D,20211213,000000,14.3108,14.4085,14.2811,14.3503,29793.407767189,0
+MQT.US,D,20211214,000000,14.2713,14.3404,14.2397,14.2911,19627.383116687,0
+MQT.US,D,20211215,000000,14.3602,14.3602,14.2515,14.3009,11812.270650076,0
+MQT.US,D,20211216,000000,14.3503,14.3602,14.1823,14.1823,21757.580892273,0
+MQT.US,D,20211217,000000,14.2317,14.2317,14.1232,14.1823,25612.995877744,0
+MQT.US,D,20211220,000000,14.2317,14.2614,14.0451,14.0451,45363.898066968,0
+MQT.US,D,20211221,000000,14.1132,14.1577,14.0056,14.0945,21518.642358509,0
+MQT.US,D,20211222,000000,14.0945,14.2317,14.0945,14.1823,17835.344113461,0
+MQT.US,D,20211223,000000,14.2417,14.2881,14.1034,14.1726,11551.058185199,0
+MQT.US,D,20211227,000000,14.1726,14.2417,14.0846,14.1686,19888.595581563,0
+MQT.US,D,20211228,000000,14.1726,14.2515,14.1529,14.212,21297.927950203,0
+MQT.US,D,20211229,000000,14.1429,14.3306,14.1429,14.2022,30172.06459612,0
+MQT.US,D,20211230,000000,14.2417,14.3691,14.217,14.222,11615.855075712,0
+MQT.US,D,20211231,000000,14.2713,14.2713,14.212,14.2713,33239.792381303,0
+MQT.US,D,20220103,000000,14.3404,14.3987,14.212,14.2515,35810.406522088,0
+MQT.US,D,20220104,000000,14.2911,14.2911,14.1232,14.1823,27411.109589454,0
+MQT.US,D,20220105,000000,14.212,14.2713,14.0945,14.1034,30416.065386954,0
+MQT.US,D,20220106,000000,14.1823,14.1823,14.0451,14.0945,28225.120526514,0
+MQT.US,D,20220107,000000,14.1529,14.2614,14.0352,14.1726,12678.929060676,0
+MQT.US,D,20220110,000000,14.1823,14.2022,14.0659,14.1626,16115.189160646,0
+MQT.US,D,20220111,000000,14.4284,14.4382,13.9858,14.0549,21029.628325425,0
+MQT.US,D,20220112,000000,14.1132,14.1132,13.9266,13.9562,23747.047921278,0
+MQT.US,D,20220113,000000,14.0056,14.0056,13.8377,13.8772,17049.681816002,0
+MQT.US,D,20220114,000000,13.887,13.887,13.6698,13.7093,39313.4884154,0
+MQT.US,D,20220118,000000,13.7192,13.7784,13.413,13.4525,30327.982113914,0
+MQT.US,D,20220119,000000,13.4328,13.4969,13.0673,13.2155,100773.33906614,0
+MQT.US,D,20220120,000000,13.2649,13.3143,12.9191,12.9488,111327.1326083,0
+MQT.US,D,20220121,000000,12.9488,13.0771,12.8599,12.8944,68264.536605931,0
+MQT.US,D,20220124,000000,12.8401,12.9565,12.6426,12.85,99234.41291648,0
+MQT.US,D,20220125,000000,12.7019,12.9883,12.7019,12.9587,43113.218573087,0
+MQT.US,D,20220126,000000,12.9685,13.0871,12.8401,12.8698,31520.649879904,0
+MQT.US,D,20220127,000000,12.8994,12.9587,12.771,12.85,49462.30139186,0
+MQT.US,D,20220128,000000,12.7808,12.8314,12.7808,12.8007,29482.585183014,0
+MQT.US,D,20220131,000000,12.7907,12.8451,12.7611,12.7808,38173.468122951,0
+MQT.US,D,20220201,000000,12.8302,12.9883,12.8204,12.929,71226.969444032,0
+MQT.US,D,20220202,000000,13.0673,13.0861,12.9587,12.9982,60149.738520703,0
+MQT.US,D,20220203,000000,12.9784,12.9982,12.8105,12.8698,73727.724437235,0
+MQT.US,D,20220204,000000,12.8105,12.9093,12.7808,12.7907,63164.818832345,0
+MQT.US,D,20220207,000000,12.8698,12.9191,12.8105,12.9191,21992.469620379,0
+MQT.US,D,20220208,000000,12.85,12.9093,12.8401,12.8698,25988.615352431,0
+MQT.US,D,20220209,000000,12.9191,12.9191,12.8007,12.8105,42834.794434168,0
+MQT.US,D,20220210,000000,12.8796,12.8796,12.7019,12.7117,34526.618128817,0
+MQT.US,D,20220211,000000,12.7315,12.7488,12.5537,12.5635,54300.80670057,0
+MQT.US,D,20220214,000000,12.4845,12.4846,12.2672,12.287,84494.132776388,0
+MQT.US,D,20220215,000000,12.3266,12.3652,12.2376,12.2672,91302.868537232,0
+MQT.US,D,20220216,000000,12.2278,12.3759,12.2278,12.3463,130725.70170537,0
+MQT.US,D,20220217,000000,12.3166,12.4944,12.3166,12.3956,136817.62186493,0
+MQT.US,D,20220218,000000,12.4154,12.5088,12.3956,12.445,84927.461981689,0
+MQT.US,D,20220222,000000,12.4154,12.4253,12.3166,12.3266,73364.254379517,0
+MQT.US,D,20220223,000000,12.3266,12.3562,12.2574,12.2772,55623.068247582,0
+MQT.US,D,20220224,000000,12.2475,12.4253,12.2475,12.4253,60244.908953642,0
+MQT.US,D,20220225,000000,12.4351,12.5241,12.3907,12.4351,96524.080480528,0
+MQT.US,D,20220228,000000,12.4154,12.5438,12.4154,12.5044,28533.91820786,0
+MQT.US,D,20220301,000000,12.5537,12.7513,12.5537,12.6919,59629.338493778,0
+MQT.US,D,20220302,000000,12.6919,12.6919,12.5932,12.6327,29076.592165899,0
+MQT.US,D,20220303,000000,12.6525,12.6919,12.5932,12.6722,16621.414867772,0
+MQT.US,D,20220304,000000,12.6722,12.6919,12.6327,12.6722,52786.179384849,0
+MQT.US,D,20220307,000000,12.6623,12.7216,12.5141,12.5833,58417.434150917,0
+MQT.US,D,20220308,000000,12.5241,12.5833,12.4056,12.4845,58336.438037777,0
+MQT.US,D,20220309,000000,12.5241,12.5932,12.4056,12.4747,35225.209604651,0
+MQT.US,D,20220310,000000,12.3956,12.4056,12.2574,12.3759,39607.099325533,0
+MQT.US,D,20220311,000000,12.3068,12.4253,12.287,12.3068,27366.561727228,0
+MQT.US,D,20220314,000000,12.2278,12.2376,12.1191,12.1487,45191.781326546,0
+MQT.US,D,20220315,000000,12.1981,12.2574,12.0638,12.0696,22981.634652103,0
+MQT.US,D,20220316,000000,12.0895,12.1636,12.0401,12.05,51177.394087603,0
+MQT.US,D,20220317,000000,12.0401,12.1586,12.0401,12.0697,43586.033383542,0
+MQT.US,D,20220318,000000,12.0598,12.1487,12.0598,12.1092,24136.841715765,0
+MQT.US,D,20220321,000000,12.0401,12.0795,12.0006,12.0253,44116.55792461,0
+MQT.US,D,20220322,000000,12.0697,12.0697,11.9018,11.9512,37309.847066596,0
+MQT.US,D,20220323,000000,11.9117,11.9709,11.882,11.9314,30301.658377144,0
+MQT.US,D,20220324,000000,11.9314,11.9323,11.8228,11.8623,35740.547374505,0
+MQT.US,D,20220325,000000,11.803,11.803,11.6154,11.6745,82887.372381971,0
+MQT.US,D,20220328,000000,11.6054,11.6845,11.5463,11.5857,67552.783261712,0
+MQT.US,D,20220329,000000,11.566,11.6648,11.5561,11.6648,68369.831553013,0
+MQT.US,D,20220330,000000,11.6252,11.8326,11.6252,11.803,67821.082886488,0
+MQT.US,D,20220331,000000,11.803,12.0302,11.803,12.0006,76621.310579166,0
+MQT.US,D,20220401,000000,11.9808,12.0302,11.7941,11.9611,77990.144891234,0
+MQT.US,D,20220404,000000,11.9512,12.0401,11.9512,12.0203,66851.154431635,0
+MQT.US,D,20220405,000000,12.0006,12.0401,11.8129,11.8623,115048.9040071,0
+MQT.US,D,20220406,000000,11.8228,11.9215,11.6648,11.6648,47134.675590495,0
+MQT.US,D,20220407,000000,11.6252,11.724,11.6054,11.6845,56305.460500789,0
+MQT.US,D,20220408,000000,11.6548,11.7042,11.6252,11.7042,49831.846158061,0
+MQT.US,D,20220411,000000,11.6252,11.7042,11.6054,11.6054,29372.227978861,0
+MQT.US,D,20220412,000000,11.7042,11.7042,11.3784,11.3784,41521.644949884,0
+MQT.US,D,20220413,000000,11.4573,11.482,11.2302,11.2894,52639.373929782,0
+MQT.US,D,20220414,000000,11.2796,11.2796,11.1314,11.161,35455.036075686,0
+MQT.US,D,20220418,000000,11.0622,11.1512,10.9931,11.0622,226649.39849725,0
+MQT.US,D,20220419,000000,11.0622,11.0622,10.8746,11.0327,240730.57276666,0
+MQT.US,D,20220420,000000,10.9931,11.1215,10.9733,11.1215,165091.34005932,0
+MQT.US,D,20220421,000000,11.1314,11.1461,11.0129,11.0524,66202.1730751,0
+MQT.US,D,20220422,000000,11.1314,11.1413,10.9833,11.0327,70794.652690146,0
+MQT.US,D,20220425,000000,10.9536,11.1116,10.8845,11.0524,130603.19508424,0
+MQT.US,D,20220426,000000,11.0524,11.1116,10.8647,10.9042,97431.236947699,0
+MQT.US,D,20220427,000000,10.924,10.9586,10.8449,10.8647,40115.349935486,0
+MQT.US,D,20220428,000000,10.8647,11.0821,10.8352,11.0821,58244.304959081,0
+MQT.US,D,20220429,000000,11.0227,11.0721,10.8943,10.9437,66495.783985233,0
+MQT.US,D,20220502,000000,10.9635,10.9931,10.8352,10.9931,110345.05473648,0
+MQT.US,D,20220503,000000,11.0424,11.0524,10.8352,11.0524,63023.07563435,0
+MQT.US,D,20220504,000000,11.0524,11.161,10.9141,11.1512,110950.5006822,0
+MQT.US,D,20220505,000000,11.0919,11.1512,11.0622,11.1314,101583.30019754,0
+MQT.US,D,20220506,000000,11.1215,11.3487,11.0721,11.2993,138269.47719297,0
+MQT.US,D,20220509,000000,11.3388,11.3932,11.1018,11.2697,191440.38811523,0
+MQT.US,D,20220510,000000,11.2598,11.3882,11.1808,11.3388,238727.94386928,0
+MQT.US,D,20220511,000000,11.3685,11.3981,11.2202,11.3487,108367.73712445,0
+MQT.US,D,20220512,000000,11.3882,11.3882,11.2202,11.2993,34607.614241957,0
+MQT.US,D,20220513,000000,11.3489,11.3489,11.0513,11.0811,54436.447756274,0
+MQT.US,D,20220516,000000,11.0116,11.21,11.0116,11.091,43260.459454257,0
+MQT.US,D,20220517,000000,11.0513,11.1297,10.9719,10.9719,31803.231796575,0
+MQT.US,D,20220518,000000,11.0116,11.0116,10.8727,10.9025,61252.722032294,0
+MQT.US,D,20220519,000000,10.9025,11.0116,10.8331,10.8629,65026.772740578,0
+MQT.US,D,20220520,000000,11.0017,11.0017,10.7735,10.8629,49772.30976823,0
+MQT.US,D,20220523,000000,10.9125,11.0612,10.8461,11.0017,96451.994650507,0
+MQT.US,D,20220524,000000,11.091,11.1603,10.9075,11.0811,67201.085608572,0
+MQT.US,D,20220525,000000,11.1009,11.339,11.086,11.339,85498.78017502,0
+MQT.US,D,20220526,000000,11.3489,11.5324,11.344,11.4778,105956.67524036,0
+MQT.US,D,20220527,000000,11.577,11.6962,11.5076,11.6564,42348.195594482,0
+MQT.US,D,20220531,000000,11.6564,11.6564,11.4084,11.5274,81252.9731282,0
+MQT.US,D,20220601,000000,11.6068,11.6466,11.5374,11.6366,59545.125371014,0
+MQT.US,D,20220602,000000,11.706,11.706,11.587,11.6466,65565.058819164,0
+MQT.US,D,20220603,000000,11.597,11.6466,11.468,11.5474,38000.577884858,0
+MQT.US,D,20220606,000000,11.6762,11.6762,11.5274,11.6266,73668.582762513,0
+MQT.US,D,20220607,000000,11.577,11.7854,11.577,11.597,65929.964363074,0
+MQT.US,D,20220608,000000,11.6168,11.6664,11.4481,11.4778,86104.60402002,0
+MQT.US,D,20220609,000000,11.4778,11.6962,11.4481,11.6168,68690.948575145,0
+MQT.US,D,20220610,000000,11.6466,11.9441,11.5622,11.6664,98246.281579125,0
+MQT.US,D,20220613,000000,11.6664,11.7954,11.2299,11.3291,81651.143542135,0
+MQT.US,D,20220614,000000,11.3291,11.6564,11.3092,11.5374,94084.140720549,0
+MQT.US,D,20220615,000000,11.6564,11.7878,11.339,11.4878,85292.13477032,0
+MQT.US,D,20220616,000000,11.3588,11.4778,11.2124,11.3886,92697.096443145,0
+MQT.US,D,20220617,000000,11.4878,11.7358,11.3489,11.3886,112457.43726433,0
+MQT.US,D,20220621,000000,11.587,11.7954,11.339,11.3489,49906.377274695,0
+MQT.US,D,20220622,000000,11.3489,11.4312,11.3092,11.3588,62746.617104323,0
+MQT.US,D,20220623,000000,11.6168,11.6168,11.2299,11.2497,74898.374927072,0
+MQT.US,D,20220624,000000,11.3291,11.3787,11.1505,11.2199,58432.264264724,0
+MQT.US,D,20220627,000000,11.3192,11.5076,11.1455,11.4184,48135.274952458,0
+MQT.US,D,20220628,000000,11.4382,11.7458,11.3588,11.458,33107.617912099,0
+MQT.US,D,20220629,000000,11.5076,11.835,11.3588,11.4977,35077.301428121,0
+MQT.US,D,20220630,000000,11.6068,11.6068,11.2993,11.3688,66438.009650728,0
+MQT.US,D,20220701,000000,11.5572,11.6761,11.458,11.4878,69221.170442815,0
+MQT.US,D,20220705,000000,11.5274,11.6366,11.4928,11.6366,60542.063445397,0
+MQT.US,D,20220706,000000,11.6762,11.7954,11.5274,11.6068,82407.163315429,0
+MQT.US,D,20220707,000000,11.577,11.6366,11.4382,11.5474,43829.994350139,0
+MQT.US,D,20220708,000000,11.468,11.6862,11.468,11.6762,24876.074620471,0
+MQT.US,D,20220711,000000,11.706,11.9044,11.6614,11.8846,41789.748988608,0
+MQT.US,D,20220712,000000,11.8548,12.0235,11.8152,11.8747,25109.93673701,0
+MQT.US,D,20220713,000000,11.9044,12.0334,11.706,11.9441,118526.76400434,0
+MQT.US,D,20220714,000000,11.835,11.835,11.6564,11.7358,29805.323542349,0
+MQT.US,D,20220715,000000,12.0433,12.083,11.8353,11.8846,18169.67521817,0
+MQT.US,D,20220718,000000,11.9144,11.9144,11.4084,11.4481,123408.63568709,0
+MQT.US,D,20220719,000000,11.468,11.5176,11.3291,11.4084,133279.22984721,0
+MQT.US,D,20220720,000000,11.4382,11.5076,11.3688,11.4481,44535.612805213,0
+MQT.US,D,20220721,000000,11.4778,11.5572,11.4084,11.5176,53300.402043603,0
+MQT.US,D,20220722,000000,11.5672,11.587,11.468,11.5076,12186.030719138,0
+MQT.US,D,20220725,000000,11.5076,11.5076,11.4084,11.468,24507.136971104,0
+MQT.US,D,20220726,000000,11.5076,11.577,11.4928,11.5076,21100.007859458,0
+MQT.US,D,20220727,000000,11.5076,11.5522,11.4084,11.5374,33035.040013862,0
+MQT.US,D,20220728,000000,11.5672,11.7358,11.5474,11.7358,44667.664258949,0
+MQT.US,D,20220729,000000,11.7656,11.8648,11.7206,11.845,23656.362719557,0
+MQT.US,D,20220801,000000,11.8747,12.2219,11.7903,12.083,63255.670418342,0
+MQT.US,D,20220802,000000,12.0929,12.217,11.9937,12.1723,49129.188947748,0
+MQT.US,D,20220803,000000,12.2318,12.5095,12.212,12.4303,62728.472629764,0
+MQT.US,D,20220804,000000,12.5493,12.6187,12.4699,12.5691,20330.883743427,0
+MQT.US,D,20220805,000000,12.4897,12.5047,12.2021,12.2219,36394.791886382,0
+MQT.US,D,20220808,000000,12.2021,12.3855,12.1921,12.3707,41843.174385922,0
+MQT.US,D,20220809,000000,12.3807,12.6981,12.3707,12.6981,35045.04458446,0
+MQT.US,D,20220810,000000,12.837,12.8667,12.6683,12.7179,25300.453719881,0
+MQT.US,D,20220811,000000,12.7973,13.3826,12.5295,12.6485,75530.407457545,0
+MQT.US,D,20220812,000000,12.8477,12.8669,12.3895,12.6485,39328.547863246,0
+MQT.US,D,20220815,000000,12.5788,12.6485,12.4294,12.4294,22501.283096718,0
+MQT.US,D,20220816,000000,12.4294,12.4692,12.2501,12.3796,22190.02036758,0
+MQT.US,D,20220817,000000,12.3099,12.6584,12.2999,12.4792,64908.319758471,0
+MQT.US,D,20220818,000000,12.5389,12.6982,12.2899,12.5688,65916.40937155,0
+MQT.US,D,20220819,000000,12.4592,12.519,12.2501,12.2601,51709.7759697,0
+MQT.US,D,20220822,000000,12.1107,12.2426,12.0509,12.0509,39418.914462028,0
+MQT.US,D,20220823,000000,12.0908,12.2103,11.9912,12.1107,18956.904277824,0
+MQT.US,D,20220824,000000,12.1405,12.4095,12.1107,12.1107,24613.853361577,0
+MQT.US,D,20220825,000000,12.1107,12.509,12.031,12.2999,20724.073320672,0
+MQT.US,D,20220826,000000,12.2501,12.499,12.0708,12.2189,24230.297353414,0
+MQT.US,D,20220829,000000,12.1903,12.2103,11.9094,11.9513,19921.818738152,0
+MQT.US,D,20220830,000000,12.0609,12.1544,11.792,11.8916,18460.892057843,0
+MQT.US,D,20220831,000000,11.8218,11.9414,11.792,11.8218,13840.146640123,0
+MQT.US,D,20220901,000000,11.8318,11.8816,11.7422,11.782,64030.759676966,0
+MQT.US,D,20220902,000000,11.8218,11.8816,11.7969,11.8517,9071.802444393,0
+MQT.US,D,20220906,000000,11.8617,11.9115,11.6027,11.6924,26381.022404425,0
+MQT.US,D,20220907,000000,11.6924,11.8019,11.5529,11.5771,25308.672098879,0
+MQT.US,D,20220908,000000,11.6725,12.2447,11.649,11.6924,15279.987780716,0
+MQT.US,D,20220909,000000,11.8019,11.8623,11.543,11.5828,12237.645621722,0
+MQT.US,D,20220912,000000,11.9613,11.9613,11.5529,11.6326,16258.959267521,0
+MQT.US,D,20220913,000000,11.4832,11.7073,11.4035,11.5828,27956.413443191,0
+MQT.US,D,20220914,000000,11.4334,11.5031,11.3637,11.4334,7325.7189412608,0
+MQT.US,D,20220915,000000,11.3737,11.5828,11.3538,11.4832,27777.688392267,0
+MQT.US,D,20220916,000000,11.3538,11.4932,11.2442,11.304,19876.635438761,0
+MQT.US,D,20220919,000000,11.2442,11.4035,11.0251,11.0699,24876.920571365,0
+MQT.US,D,20220920,000000,10.8857,10.9449,10.7064,10.796,79201.303465824,0
+MQT.US,D,20220921,000000,10.8159,10.8857,10.7163,10.796,16964.822811341,0
+MQT.US,D,20220922,000000,10.7064,10.8359,10.6168,10.6666,30230.639512538,0
+MQT.US,D,20220923,000000,10.6068,10.7894,10.3678,10.4375,51724.837069497,0
+MQT.US,D,20220926,000000,10.2682,10.4674,10.2084,10.2781,51669.613036908,0
+MQT.US,D,20220927,000000,10.1885,10.3279,10.1885,10.2283,35522.105907884,0
+MQT.US,D,20220928,000000,10.2483,10.5371,10.2483,10.3379,33242.859471938,0
+MQT.US,D,20220929,000000,10.2981,10.3422,9.96939,10.1188,41200.140531353,0
+MQT.US,D,20220930,000000,10.1188,10.2433,9.98931,9.98931,73888.751530762,0
+MQT.US,D,20221003,000000,10.069,10.3422,9.96939,10.2383,52579.303464647,0
+MQT.US,D,20221004,000000,10.2084,10.4474,10.1365,10.1985,80006.570268304,0
+MQT.US,D,20221005,000000,10.1586,10.1885,9.98931,10.1686,80540.737274437,0
+MQT.US,D,20221006,000000,10.2383,10.3279,10.1985,10.2283,45068.835032543,0
+MQT.US,D,20221007,000000,10.2184,10.308,10.2084,10.2483,49775.930755765,0
+MQT.US,D,20221010,000000,10.6367,10.6367,10.0192,10.069,80517.643588082,0
+MQT.US,D,20221011,000000,10.1985,10.1985,10.0092,10.0391,54819.391041121,0
+MQT.US,D,20221012,000000,10.0391,10.0504,9.95943,9.98931,63105.00407611,0
+MQT.US,D,20221013,000000,9.88972,9.93951,9.8698,9.8698,34977.898168553,0
+MQT.US,D,20221014,000000,9.89968,9.93951,9.83992,9.89968,30025.808555299,0
+MQT.US,D,20221017,000000,9.90963,9.95943,9.8698,9.94947,75452.093689691,0
+MQT.US,D,20221018,000000,9.95943,9.97935,9.91959,9.96939,70064.236255644,0
+MQT.US,D,20221019,000000,9.98931,9.98931,9.82,9.82498,147633.92057679,0
+MQT.US,D,20221020,000000,9.88972,9.88972,9.69053,9.7702,78598.859473944,0
+MQT.US,D,20221021,000000,9.7702,9.7702,9.65069,9.68057,49966.704686527,0
+MQT.US,D,20221024,000000,9.65069,9.65069,9.47142,9.49134,34079.252547332,0
+MQT.US,D,20221025,000000,9.56105,9.56105,9.42162,9.48138,75271.360492127,0
+MQT.US,D,20221026,000000,9.51126,9.51126,9.38696,9.48138,94300.558048976,0
+MQT.US,D,20221027,000000,9.39174,9.44154,9.22243,9.34195,53786.199595046,0
+MQT.US,D,20221028,000000,9.39174,9.39174,9.26227,9.37183,29443.446029815,0
+MQT.US,D,20221031,000000,9.32203,9.39174,9.32203,9.38178,79650.124239775,0
+MQT.US,D,20221101,000000,9.44154,9.48138,9.33199,9.4017,41575.663952959,0
+MQT.US,D,20221102,000000,9.44154,9.51126,9.4017,9.44154,60472.323831595,0
+MQT.US,D,20221103,000000,9.41166,9.47142,9.29215,9.4017,103817.16497404,0
+MQT.US,D,20221104,000000,9.39174,9.53118,9.39174,9.46146,64034.775970245,0
+MQT.US,D,20221107,000000,9.42162,9.51126,9.4017,9.4515,58295.492874268,0
+MQT.US,D,20221108,000000,9.46146,9.49134,9.42162,9.46146,63764.680247219,0
+MQT.US,D,20221109,000000,9.4515,9.47142,9.4017,9.45648,85136.380859162,0
+MQT.US,D,20221110,000000,9.60089,9.79012,9.60089,9.71045,76825.665991177,0
+MQT.US,D,20221111,000000,9.74032,9.83992,9.72041,9.82,46132.148678211,0
+MQT.US,D,20221114,000000,9.75,9.7822,9.66,9.6601,56871,0
+MQT.US,D,20221115,000000,9.8,9.83,9.73,9.8,84958,0
+MQT.US,D,20221116,000000,9.83,10.07,9.83,10.05,74802,0
+MQT.US,D,20221117,000000,10.05,10.19,9.92,10.14,123479,0
+MQT.US,D,20221118,000000,10.18,10.2,10.06,10.18,72221,0
+MQT.US,D,20221121,000000,10.2,10.27,10.1906,10.22,60208,0
+MQT.US,D,20221122,000000,10.25,10.42,10.225,10.42,73800,0
+MQT.US,D,20221123,000000,10.42,10.48,10.42,10.48,53230,0
+MQT.US,D,20221125,000000,10.42,10.48,10.42,10.46,22668,0
+MQT.US,D,20221128,000000,10.49,10.5,10.4,10.49,44358,0
+MQT.US,D,20221129,000000,10.44,10.55,10.44,10.506,59092,0
+MQT.US,D,20221130,000000,10.54,10.63,10.54,10.62,87949,0
+MQT.US,D,20221201,000000,10.68,10.87,10.64,10.68,84744,0
+MQT.US,D,20221202,000000,10.63,10.69,10.61,10.69,73852,0
+MQT.US,D,20221205,000000,10.59,10.7,10.43,10.51,76925,0
+MQT.US,D,20221206,000000,10.52,10.62,10.52,10.53,38404,0
+MQT.US,D,20221207,000000,10.49,10.59,10.47,10.49,99082,0
+MQT.US,D,20221208,000000,10.46,10.5388,10.3716,10.42,74906,0
+MQT.US,D,20221209,000000,10.36,10.43,10.36,10.39,51037,0
+MQT.US,D,20221212,000000,10.4,10.46,10.39,10.39,98512,0
+MQT.US,D,20221213,000000,10.47,10.58,10.42,10.46,82137,0
+MQT.US,D,20221214,000000,10.42,10.45,10.34,10.36,82978,0
+MQT.US,D,20221215,000000,10.3,10.38,10.27,10.28,61100,0
+MQT.US,D,20221216,000000,10.25,10.25,10.11,10.18,109591,0
+MQT.US,D,20221219,000000,10.13,10.19,10.12,10.14,128952,0
+MQT.US,D,20221220,000000,10.11,10.1635,10.07,10.14,131611,0
+MQT.US,D,20221221,000000,10.1,10.16,10.08,10.08,81787,0
+MQT.US,D,20221222,000000,10.04,10.12,10.04,10.07,69897,0
+MQT.US,D,20221223,000000,10.03,10.09,10.02,10.05,70648,0
+MQT.US,D,20221227,000000,10,10.11,9.97,9.97,148970,0
+MQT.US,D,20221228,000000,9.97,10.05,9.97,10.02,97940,0
+MQT.US,D,20221229,000000,10.05,10.16,10,10.12,140535,0
+MQT.US,D,20221230,000000,10.04,10.22,10,10.22,212242,0
+MQT.US,D,20230103,000000,10.25,10.27,10.19,10.22,77373,0
+MQT.US,D,20230104,000000,10.28,10.3,10.22,10.25,70245,0
+MQT.US,D,20230105,000000,10.24,10.28,10.2,10.24,85323,0
+MQT.US,D,20230106,000000,10.3,10.43,10.29,10.32,39008,0
+MQT.US,D,20230109,000000,10.38,10.47,10.38,10.41,40555,0
+MQT.US,D,20230110,000000,10.42,10.44,10.38,10.44,40824,0
+MQT.US,D,20230111,000000,10.47,10.5099,10.47,10.48,11555,0
+MQT.US,D,20230112,000000,10.51,10.6,10.47,10.5602,29249,0
+MQT.US,D,20230113,000000,10.55,10.58,10.5,10.53,28664,0
+MQT.US,D,20230117,000000,10.52,10.58,10.49,10.53,50579,0
+MQT.US,D,20230118,000000,10.6,10.73,10.6,10.715,53176,0
+MQT.US,D,20230119,000000,10.7,10.805,10.7,10.77,38004,0
+MQT.US,D,20230120,000000,10.81,10.985,10.7,10.97,59810,0
+MQT.US,D,20230123,000000,10.96,11.01,10.85,10.96,37340,0
+MQT.US,D,20230124,000000,10.9,11,10.9,10.93,88416,0
+MQT.US,D,20230125,000000,10.95,10.95,10.75,10.85,52668,0
+MQT.US,D,20230126,000000,10.89,10.94,10.85,10.89,22348,0
+MQT.US,D,20230127,000000,10.92,10.92,10.84,10.89,17918,0
+MQT.US,D,20230130,000000,10.98,10.98,10.79,10.8,123014,0
+MQT.US,D,20230131,000000,10.85,10.905,10.81,10.84,30759,0
+MQT.US,D,20230201,000000,10.86,10.9,10.81,10.89,35105,0
+MQT.US,D,20230202,000000,10.92,11,10.9,10.95,20133,0
+MQT.US,D,20230203,000000,10.94,10.94,10.83,10.84,25570,0
+MQT.US,D,20230206,000000,10.84,10.89,10.71,10.74,41367,0
+MQT.US,D,20230207,000000,10.81,10.9,10.66,10.83,35766,0
+MQT.US,D,20230208,000000,10.9,10.96,10.86,10.9,35034,0
+MQT.US,D,20230209,000000,11,11,10.86,10.88,33744,0
+MQT.US,D,20230210,000000,10.97,10.9794,10.84,10.96,27011,0
+MQT.US,D,20230213,000000,10.99,11,10.92,10.96,21890,0
+MQT.US,D,20230214,000000,10.99,10.99,10.8,10.83,22094,0
+MQT.US,D,20230215,000000,10.89,10.89,10.66,10.7,36592,0
+MQT.US,D,20230216,000000,10.68,10.68,10.52,10.56,15830,0
+MQT.US,D,20230217,000000,10.47,10.49,10.43,10.43,15085,0
+MQT.US,D,20230221,000000,10.41,10.42,10.25,10.29,33812,0
+MQT.US,D,20230222,000000,10.35,10.35,10.24,10.24,35652,0
+MQT.US,D,20230223,000000,10.26,10.32,10.25,10.26,11053,0
+MQT.US,D,20230224,000000,10.22,10.2231,10.13,10.13,33706,0
+MQT.US,D,20230227,000000,10.26,10.26,10.1601,10.2,24544,0
+MQT.US,D,20230228,000000,10.22,10.2261,10.15,10.19,15789,0
+MQT.US,D,20230301,000000,10.21,10.23,10.1301,10.15,19726,0
+MQT.US,D,20230302,000000,10.13,10.16,10.0701,10.13,25822,0
+MQT.US,D,20230303,000000,10.18,10.2,10.12,10.15,45316,0
+MQT.US,D,20230306,000000,10.17,10.22,10.11,10.15,105735,0
+MQT.US,D,20230307,000000,10.19,10.2,10.12,10.14,9992,0
+MQT.US,D,20230308,000000,10.13,10.1563,10.11,10.14,32015,0
+MQT.US,D,20230309,000000,10.16,10.2144,10.16,10.18,18455,0
+MQT.US,D,20230310,000000,10.2,10.28,10.16,10.18,32181,0
+MQT.US,D,20230313,000000,10.24,10.27,10.07,10.17,34642,0
+MQT.US,D,20230314,000000,10.22,10.22,10.1446,10.185,19379,0
+MQT.US,D,20230315,000000,10.24,10.25,10.18,10.21,30690,0
+MQT.US,D,20230316,000000,10.2,10.28,10.2,10.25,7652,0
+MQT.US,D,20230317,000000,10.26,10.27,10.18,10.21,23970,0
+MQT.US,D,20230320,000000,10.2,10.22,10.16,10.18,30629,0
+MQT.US,D,20230321,000000,10.26,10.26,10.1001,10.12,31673,0
+MQT.US,D,20230322,000000,10.16,10.19,10.12,10.16,49876,0
+MQT.US,D,20230323,000000,10.1,10.14,10.0861,10.09,26640,0
+MQT.US,D,20230324,000000,10.15,10.18,10.1164,10.16,13977,0
+MQT.US,D,20230327,000000,10.11,10.26,10.11,10.16,28168,0
+MQT.US,D,20230328,000000,10.19,10.205,10.1128,10.18,60074,0
+MQT.US,D,20230329,000000,10.16,10.23,10.16,10.21,19057,0
+MQT.US,D,20230330,000000,10.24,10.34,10.24,10.3,32154,0
+MQT.US,D,20230331,000000,10.34,10.43,10.34,10.37,39009,0
+MQT.US,D,20230403,000000,10.37,10.4499,10.29,10.31,23743,0
+MQT.US,D,20230404,000000,10.32,10.38,10.28,10.3,33415,0
+MQT.US,D,20230405,000000,10.3,10.39,10.28,10.34,177262,0
+MQT.US,D,20230406,000000,10.36,10.4,10.32,10.35,152841,0
+MQT.US,D,20230410,000000,10.38,10.38,10.2864,10.33,59992,0
+MQT.US,D,20230411,000000,10.37,10.39,10.34,10.38,19281,0
+MQT.US,D,20230412,000000,10.4,10.42,10.37,10.41,36618,0
+MQT.US,D,20230413,000000,10.37,10.4147,10.37,10.39,25854,0
+MQT.US,D,20230414,000000,10.41,10.41,10.34,10.36,34328,0
+MQT.US,D,20230417,000000,10.36,10.375,10.31,10.33,63559,0
+MQT.US,D,20230418,000000,10.3,10.3293,10.2,10.2,71308,0
+MQT.US,D,20230419,000000,10.16,10.175,10.09,10.13,50745,0
+MQT.US,D,20230420,000000,10.19,10.22,10.12,10.15,37465,0
+MQT.US,D,20230421,000000,10.15,10.195,10.04,10.1,74356,0
+MQT.US,D,20230424,000000,10.15,10.165,10.13,10.13,32503,0
+MQT.US,D,20230425,000000,10.13,10.14,10.11,10.14,39990,0
+MQT.US,D,20230426,000000,10.12,10.23,10.12,10.2,42560,0
+MQT.US,D,20230427,000000,10.2,10.24,10.19,10.22,21217,0
+MQT.US,D,20230428,000000,10.22,10.33,10.22,10.26,38696,0
+MQT.US,D,20230501,000000,10.17,10.25,10.12,10.12,43332,0
+MQT.US,D,20230502,000000,10.12,10.175,10.1,10.15,34563,0
+MQT.US,D,20230503,000000,10.12,10.16,10.1,10.1,42923,0
+MQT.US,D,20230504,000000,10.08,10.16,10.07,10.1,40445,0
+MQT.US,D,20230505,000000,10.14,10.235,10.1,10.2,54125,0
+MQT.US,D,20230508,000000,10.18,10.28,10.11,10.14,54727,0
+MQT.US,D,20230509,000000,10.16,10.16,10.1,10.11,45591,0
+MQT.US,D,20230510,000000,10.15,10.16,10.08,10.1,87473,0
+MQT.US,D,20230511,000000,10.12,10.14,10.06,10.1,72003,0
+MQT.US,D,20230512,000000,10.08,10.1,10.04,10.08,21727,0
+MQT.US,D,20230515,000000,10.08,10.11,10.0404,10.08,66365,0
+MQT.US,D,20230516,000000,10.08,10.12,10.03,10.07,51967,0
+MQT.US,D,20230517,000000,10.15,10.15,10.03,10.05,19776,0
+MQT.US,D,20230518,000000,10.07,10.07,9.98,10,52649,0
+MQT.US,D,20230519,000000,9.98,10.0025,9.9321,9.94,29324,0
+MQT.US,D,20230522,000000,9.95,9.98,9.85,9.89,37210,0
+MQT.US,D,20230523,000000,9.86,9.94,9.85,9.87,29313,0
+MQT.US,D,20230524,000000,9.88,9.9,9.78,9.79,45453,0
+MQT.US,D,20230525,000000,9.8,9.8493,9.79,9.84,23114,0
+MQT.US,D,20230526,000000,9.83,9.9,9.83,9.84,15441,0
+MQT.US,D,20230530,000000,9.88,9.93,9.88,9.93,10328,0
+MQT.US,D,20230531,000000,9.94,10,9.89,9.91,42669,0
+MQT.US,D,20230601,000000,9.94,10.02,9.94,9.97,33919,0
+MQT.US,D,20230602,000000,10.04,10.04,9.93,9.94,17198,0
+MQT.US,D,20230605,000000,9.98,9.99,9.93,9.99,39165,0
+MQT.US,D,20230606,000000,10,10.06,9.975,10.02,28725,0
+MQT.US,D,20230607,000000,10.07,10.17,10.02,10.11,45667,0
+MQT.US,D,20230608,000000,10.13,10.28,10.13,10.16,45603,0
+MQT.US,D,20230609,000000,10.13,10.24,10.13,10.13,26680,0
+MQT.US,D,20230612,000000,10.23,10.24,10.08,10.16,18507,0
+MQT.US,D,20230613,000000,10.14,10.14,10.04,10.06,27595,0
+MQT.US,D,20230614,000000,9.99,10.04,9.99,9.99,27803,0
+MQT.US,D,20230615,000000,10,10.07,10,10.01,28140,0
+MQT.US,D,20230616,000000,10.01,10.02,9.98,9.99,32846,0
+MQT.US,D,20230620,000000,9.99,10.04,9.98,9.9947,65708,0
+MQT.US,D,20230621,000000,9.97,10.02,9.97,9.99,46776,0
+MQT.US,D,20230622,000000,9.95,10.015,9.941,9.97,43765,0
+MQT.US,D,20230623,000000,10.04,10.08,10.02,10.04,28426,0
+MQT.US,D,20230626,000000,10.04,10.07,10.04,10.04,35991,0
+MQT.US,D,20230627,000000,10.08,10.14,10.07,10.08,43858,0
+MQT.US,D,20230628,000000,10.09,10.18,10.09,10.15,32219,0
+MQT.US,D,20230629,000000,10.09,10.12,10.01,10.05,62041,0
+MQT.US,D,20230630,000000,10.05,10.14,10.05,10.06,61486,0
+MQT.US,D,20230703,000000,10.08,10.145,10.06,10.12,28277,0
+MQT.US,D,20230705,000000,10.12,10.14,10.06,10.08,41730,0
+MQT.US,D,20230706,000000,10.03,10.09,9.97,10,32746,0
+MQT.US,D,20230707,000000,9.95,10.04,9.95,10,41293,0
+MQT.US,D,20230710,000000,10.01,10.04,9.98,10.0384,37422,0
+MQT.US,D,20230711,000000,10.03,10.07,10,10.04,39468,0
+MQT.US,D,20230712,000000,10.11,10.13,10.059,10.11,21790,0
+MQT.US,D,20230713,000000,10.09,10.12,10.09,10.1,37895,0
+MQT.US,D,20230714,000000,10.09,10.12,10.09,10.11,42241,0
+MQT.US,D,20230717,000000,10.13,10.13,10.07,10.12,23327,0
+MQT.US,D,20230718,000000,10.14,10.21,10.0923,10.19,24554,0
+MQT.US,D,20230719,000000,10.19,10.25,10.13,10.18,60564,0
+MQT.US,D,20230720,000000,10.15,10.15,10.1,10.12,69148,0
+MQT.US,D,20230721,000000,10.14,10.17,10.11,10.1507,57102,0
+MQT.US,D,20230724,000000,10.14,10.18,10.13,10.15,70187,0
+MQT.US,D,20230725,000000,10.15,10.16,10.08,10.13,70305,0
+MQT.US,D,20230726,000000,10.12,10.16,10.11,10.14,54165,0
+MQT.US,D,20230727,000000,10.12,10.13,10.05,10.05,80776,0
+MQT.US,D,20230728,000000,10.12,10.16,10.09,10.09,78830,0
+MQT.US,D,20230731,000000,10.21,10.21,10.13,10.17,61783,0
+MQT.US,D,20230801,000000,10.14,10.1823,10.09,10.12,45833,0
+MQT.US,D,20230802,000000,10.1,10.1,10,10.05,49804,0
+MQT.US,D,20230803,000000,10.04,10.04,9.91,9.93,82791,0
+MQT.US,D,20230804,000000,9.94,10,9.925,9.96,69463,0
+MQT.US,D,20230807,000000,9.98,9.98,9.9,9.91,46443,0
+MQT.US,D,20230808,000000,9.92,9.9579,9.88,9.88,36860,0
+MQT.US,D,20230809,000000,9.89,9.94,9.88,9.88,42166,0
+MQT.US,D,20230810,000000,9.92,10,9.85,9.85,62900,0
+MQT.US,D,20230811,000000,9.81,9.96,9.81,9.88,54395,0
+MQT.US,D,20230814,000000,9.9,9.9,9.81,9.85,66672,0
+MQT.US,D,20230815,000000,9.81,9.87,9.8,9.81,53736,0
+MQT.US,D,20230816,000000,9.79,9.815,9.76,9.77,68591,0
+MQT.US,D,20230817,000000,9.77,9.79,9.75,9.78,50370,0
+MQT.US,D,20230818,000000,9.87,9.87,9.77,9.8,61181,0
+MQT.US,D,20230821,000000,9.81,9.81,9.68,9.7,20679,0
+MQT.US,D,20230822,000000,9.8,9.82,9.67,9.69,64320,0
+MQT.US,D,20230823,000000,9.8,9.8,9.7,9.71,62971,0
+MQT.US,D,20230824,000000,9.74,9.74,9.63,9.67,42922,0
+MQT.US,D,20230825,000000,9.7,9.74,9.64,9.69,53491,0
+MQT.US,D,20230828,000000,9.75,9.75,9.64,9.67,47169,0
+MQT.US,D,20230829,000000,9.67,9.77,9.64,9.77,63982,0
+MQT.US,D,20230830,000000,9.76,9.86,9.741,9.81,44545,0
+MQT.US,D,20230831,000000,9.85,9.85,9.74,9.76,38334,0
+MQT.US,D,20230901,000000,9.86,9.86,9.77,9.8,32809,0
+MQT.US,D,20230905,000000,9.83,9.84,9.7212,9.77,47950,0
+MQT.US,D,20230906,000000,9.81,9.82,9.71,9.74,34089,0
+MQT.US,D,20230907,000000,9.79,9.8,9.63,9.67,52373,0
+MQT.US,D,20230908,000000,9.66,9.7,9.59,9.63,60094,0
+MQT.US,D,20230911,000000,9.65,9.65,9.58,9.59,42800,0
+MQT.US,D,20230912,000000,9.6,9.63,9.5604,9.6,163420,0
+MQT.US,D,20230913,000000,9.6,9.625,9.57,9.61,28053,0
+MQT.US,D,20230914,000000,9.6,9.6,9.49,9.53,45971,0
+MQT.US,D,20230915,000000,9.57,9.57,9.48,9.51,21221,0
+MQT.US,D,20230918,000000,9.52,9.52,9.46,9.5,32549,0
+MQT.US,D,20230919,000000,9.49,9.52,9.47,9.52,33209,0
+MQT.US,D,20230920,000000,9.54,9.59,9.501,9.55,44392,0
+MQT.US,D,20230921,000000,9.53,9.53,9.47,9.47,21989,0
+MQT.US,D,20230922,000000,9.49,9.57,9.4882,9.55,48830,0
+MQT.US,D,20230925,000000,9.5,9.5,9.21,9.28,92137,0
+MQT.US,D,20230926,000000,9.33,9.33,9.1417,9.19,51998,0
+MQT.US,D,20230927,000000,9.25,9.25,9.05,9.09,64688,0
+MQT.US,D,20230928,000000,9.1,9.1,8.971,9.07,48939,0
+MQT.US,D,20230929,000000,9.11,9.19,8.99,8.99,72112,0
+MQT.US,D,20231002,000000,9,9.2,9,9.06,103041,0
+MQT.US,D,20231003,000000,9.07,9.09,8.991,9.07,75695,0
+MQT.US,D,20231004,000000,9.08,9.115,9.04,9.06,60586,0
+MQT.US,D,20231005,000000,9.09,9.09,8.9688,9.03,36056,0
+MQT.US,D,20231006,000000,9,9.03,8.91,8.99,41464,0
+MQT.US,D,20231009,000000,9.03,9.0697,8.97,8.99,37221,0
+MQT.US,D,20231010,000000,9,9.05,8.97,8.97,47186,0
+MQT.US,D,20231011,000000,9.05,9.15,9.04,9.1,41471,0
+MQT.US,D,20231012,000000,9.14,9.15,9.03,9.05,38483,0
+MQT.US,D,20231013,000000,9.09,9.1,8.98,9.01,72289,0
+MQT.US,D,20231016,000000,9.02,9.02,8.9,8.94,49211,0
+MQT.US,D,20231017,000000,8.87,8.89,8.825,8.85,70227,0
+MQT.US,D,20231018,000000,8.82,8.85,8.8,8.83,37063,0
+MQT.US,D,20231019,000000,8.81,8.8799,8.74,8.78,44552,0
+MQT.US,D,20231020,000000,8.78,8.78,8.72,8.74,103544,0
+MQT.US,D,20231023,000000,8.7,8.74,8.66,8.67,56056,0
+MQT.US,D,20231024,000000,8.71,8.76,8.65,8.71,63480,0
+MQT.US,D,20231025,000000,8.63,8.65,8.59,8.6,47169,0
+MQT.US,D,20231026,000000,8.6,8.66,8.6,8.65,55154,0
+MQT.US,D,20231027,000000,8.59,8.69,8.59,8.67,44187,0
+MQT.US,D,20231030,000000,8.67,8.72,8.61,8.68,62960,0
+MQT.US,D,20231031,000000,8.69,8.74,8.67,8.71,66626,0
+MQT.US,D,20231101,000000,8.72,8.88,8.7,8.85,106048,0
+MQT.US,D,20231102,000000,8.91,8.99,8.91,8.95,81255,0
+MQT.US,D,20231103,000000,9.03,9.13,9.0168,9.12,67869,0
+MQT.US,D,20231106,000000,9.07,9.11,9,9.06,67577,0
+MQT.US,D,20231107,000000,9.15,9.26,9.11,9.26,55173,0
+MQT.US,D,20231108,000000,9.3,9.36,9.23,9.36,86060,0
+MQT.US,D,20231109,000000,9.36,9.36,9.19,9.22,70009,0
+MQT.US,D,20231110,000000,9.32,9.32,9.23,9.3,48561,0
+MQT.US,D,20231113,000000,9.24,9.27,9.2,9.26,22518,0
+MQT.US,D,20231114,000000,9.36,9.45,9.36,9.45,41636,0
+MQT.US,D,20231115,000000,9.49,9.53,9.37,9.52,100214,0
+MQT.US,D,20231116,000000,9.75,9.75,9.6049,9.68,101817,0
+MQT.US,D,20231117,000000,9.9,9.9,9.68,9.72,68585,0
+MQT.US,D,20231120,000000,9.71,9.75,9.68,9.75,86780,0
+MQT.US,D,20231121,000000,9.72,9.79,9.7,9.73,34211,0
+MQT.US,D,20231122,000000,9.74,9.7674,9.69,9.73,75031,0
+MQT.US,D,20231124,000000,9.72,9.77,9.71,9.75,37758,0
+MQT.US,D,20231127,000000,9.77,9.79,9.72,9.75,60963,0
+MQT.US,D,20231128,000000,9.75,9.8,9.73,9.8,62014,0
+MQT.US,D,20231129,000000,9.83,9.93,9.83,9.93,70276,0
+MQT.US,D,20231130,000000,9.95,9.96,9.86,9.95,83123,0
+MQT.US,D,20231201,000000,10.02,10.12,9.98,10.08,61929,0
+MQT.US,D,20231204,000000,10.06,10.23,10.06,10.12,107987,0
+MQT.US,D,20231205,000000,10.2,10.2,10.13,10.16,100457,0
+MQT.US,D,20231206,000000,10.18,10.22,10.11,10.13,50975,0
+MQT.US,D,20231207,000000,10.17,10.26,10.155,10.19,78264,0
+MQT.US,D,20231208,000000,10.2,10.23,10.17,10.18,49908,0
+MQT.US,D,20231211,000000,10.19,10.24,10.16,10.17,23189,0
+MQT.US,D,20231212,000000,10.17,10.18,10.14,10.18,42050,0
+MQT.US,D,20231213,000000,10.18,10.22,10.1,10.19,64240,0
+MQT.US,D,20231214,000000,10.22,10.27,10.19,10.27,52661,0
+MQT.US,D,20231215,000000,10.29,10.3,10.17,10.23,138417,0
+MQT.US,D,20231218,000000,10.32,10.32,10.24,10.25,87023,0
+MQT.US,D,20231219,000000,10.3,10.44,10.26,10.43,125855,0
+MQT.US,D,20231220,000000,10.41,10.45,10.35,10.44,92246,0
+MQT.US,D,20231221,000000,10.42,10.6,10.3987,10.6,137772,0
+MQT.US,D,20231222,000000,10.585,10.67,10.57,10.59,140515,0
+MQT.US,D,20231226,000000,10.62,10.63,10.52,10.56,121607,0
+MQT.US,D,20231227,000000,10.56,10.67,10.49,10.51,80192,0
+MQT.US,D,20231228,000000,10.46,10.515,10.29,10.34,164931,0
+MQT.US,D,20231229,000000,10.36,10.41,10.34,10.35,128552,0
+MQT.US,D,20240102,000000,10.35,10.42,10.35,10.42,53682,0
+MQT.US,D,20240103,000000,10.46,10.51,10.42,10.46,119990,0
+MQT.US,D,20240104,000000,10.39,10.45,10.36,10.43,72671,0
+MQT.US,D,20240105,000000,10.43,10.46,10.3701,10.4,45122,0
+MQT.US,D,20240108,000000,10.45,10.53,10.415,10.5,91578,0
+MQT.US,D,20240109,000000,10.46,10.515,10.43,10.44,82002,0
+MQT.US,D,20240110,000000,10.47,10.51,10.31,10.35,71617,0
+MQT.US,D,20240111,000000,10.35,10.36,10.265,10.3,47611,0
+MQT.US,D,20240112,000000,10.27,10.34,10.27,10.29,37223,0
+MQT.US,D,20240116,000000,10.3,10.315,10.16,10.19,38825,0
+MQT.US,D,20240117,000000,10.2,10.2,10.06,10.1,60744,0
+MQT.US,D,20240118,000000,10.15,10.15,10.02,10.06,77798,0
+MQT.US,D,20240119,000000,10.1,10.1,9.97,10.06,68529,0
+MQT.US,D,20240122,000000,10.09,10.1599,10.0862,10.15,50543,0
+MQT.US,D,20240123,000000,10.13,10.17,10.11,10.13,37023,0
+MQT.US,D,20240124,000000,10.15,10.21,10.11,10.14,60740,0
+MQT.US,D,20240125,000000,10.16,10.29,10.16,10.23,74173,0
+MQT.US,D,20240126,000000,10.18,10.2,10.12,10.14,50401,0
+MQT.US,D,20240129,000000,10.15,10.23,10.15,10.22,63226,0
+MQT.US,D,20240130,000000,10.22,10.29,10.18,10.22,82452,0
+MQT.US,D,20240131,000000,10.24,10.35,10.24,10.28,68859,0
+MQT.US,D,20240201,000000,10.34,10.47,10.3398,10.43,47679,0
+MQT.US,D,20240202,000000,10.34,10.48,10.32,10.34,61081,0
+MQT.US,D,20240205,000000,10.31,10.31,10.24,10.28,48441,0
+MQT.US,D,20240206,000000,10.25,10.34,10.25,10.34,46417,0
+MQT.US,D,20240207,000000,10.29,10.37,10.29,10.33,39806,0
+MQT.US,D,20240208,000000,10.33,10.37,10.29,10.33,50421,0
+MQT.US,D,20240209,000000,10.38,10.41,10.36,10.39,66400,0
+MQT.US,D,20240212,000000,10.42,10.49,10.42,10.46,89203,0
+MQT.US,D,20240213,000000,10.4,10.4081,10.3482,10.37,27762,0
+MQT.US,D,20240214,000000,10.35,10.43,10.34,10.43,33370,0
+MQT.US,D,20240215,000000,10.46,10.52,10.46,10.51,30627,0
+MQT.US,D,20240216,000000,10.48,10.495,10.43,10.48,22930,0
+MQT.US,D,20240220,000000,10.51,10.53,10.47,10.48,18915,0
+MQT.US,D,20240221,000000,10.47,10.56,10.43,10.43,51393,0
+MQT.US,D,20240222,000000,10.53,10.53,10.44,10.45,22840,0
+MQT.US,D,20240223,000000,10.51,10.52,10.39,10.41,53069,0
+MQT.US,D,20240226,000000,10.44,10.45,10.331,10.37,21268,0
+MQT.US,D,20240227,000000,10.38,10.38,10.32,10.35,26129,0
+MQT.US,D,20240228,000000,10.38,10.41,10.35,10.4,31864,0
+MQT.US,D,20240229,000000,10.41,10.45,10.4024,10.43,37977,0
+MQT.US,D,20240301,000000,10.46,10.51,10.42,10.5,19998,0
+MQT.US,D,20240304,000000,10.5,10.56,10.45,10.52,35194,0
+MQT.US,D,20240305,000000,10.55,10.55,10.52,10.54,29974,0
+MQT.US,D,20240306,000000,10.54,10.59,10.52,10.55,42461,0
+MQT.US,D,20240307,000000,10.57,10.62,10.54,10.58,19288,0
+MQT.US,D,20240308,000000,10.59,10.65,10.56,10.58,45988,0
+MQT.US,D,20240311,000000,10.56,10.6,10.52,10.53,24030,0
+MQT.US,D,20240312,000000,10.51,10.54,10.49,10.5,27736,0
+MQT.US,D,20240313,000000,10.5,10.55,10.5,10.53,33941,0
+MQT.US,D,20240314,000000,10.46,10.47,10.39,10.43,44786,0
+MQT.US,D,20240315,000000,10.4,10.46,10.38,10.44,31567,0
+MQT.US,D,20240318,000000,10.52,10.52,10.4662,10.51,42321,0
+MQT.US,D,20240319,000000,10.48,10.52,10.47,10.49,15664,0
+MQT.US,D,20240320,000000,10.46,10.49,10.44,10.48,18672,0
+MQT.US,D,20240321,000000,10.46,10.48,10.4,10.4,44502,0
+MQT.US,D,20240322,000000,10.46,10.47,10.4,10.42,49527,0
+MQT.US,D,20240325,000000,10.39,10.4,10.36,10.38,36312,0
+MQT.US,D,20240326,000000,10.41,10.41,10.34,10.38,72267,0
+MQT.US,D,20240327,000000,10.36,10.41,10.33,10.41,80396,0
+MQT.US,D,20240328,000000,10.38,10.51,10.33,10.51,62892,0
+MQT.US,D,20240401,000000,10.48,10.48,10.26,10.32,59056,0
+MQT.US,D,20240402,000000,10.23,10.27,10.21,10.25,58442,0
+MQT.US,D,20240403,000000,10.2,10.23,10.14,10.2,65079,0
+MQT.US,D,20240404,000000,10.21,10.22,10.14,10.16,62044,0
+MQT.US,D,20240405,000000,10.11,10.16,10.1,10.14,45803,0
+MQT.US,D,20240408,000000,10.15,10.19,10.13,10.16,37473,0
+MQT.US,D,20240409,000000,10.17,10.17,10.11,10.13,56225,0
+MQT.US,D,20240410,000000,10.06,10.06,9.99,9.99,45073,0
+MQT.US,D,20240411,000000,10.03,10.03,9.965,10.01,44285,0
+MQT.US,D,20240412,000000,9.99,10.01,9.96,9.97,36094,0
+MQT.US,D,20240415,000000,9.92,9.93,9.8501,9.87,39070,0
+MQT.US,D,20240416,000000,9.84,9.89,9.79,9.87,67464,0
+MQT.US,D,20240417,000000,9.89,9.92,9.88,9.92,39780,0
+MQT.US,D,20240418,000000,9.88,9.9,9.8665,9.87,36548,0
+MQT.US,D,20240419,000000,9.88,9.92,9.88,9.89,28412,0
+MQT.US,D,20240422,000000,9.91,9.91,9.86,9.91,59409,0
+MQT.US,D,20240423,000000,9.91,9.94,9.9,9.9,29938,0
+MQT.US,D,20240424,000000,9.84,9.9,9.84,9.85,68332,0
+MQT.US,D,20240425,000000,9.8,9.8,9.74,9.774,55715,0
+MQT.US,D,20240426,000000,9.76,9.82,9.76,9.8,61176,0
+MQT.US,D,20240429,000000,9.82,9.855,9.81,9.84,65613,0
+MQT.US,D,20240430,000000,9.82,9.82,9.79,9.81,82458,0
+MQT.US,D,20240501,000000,9.82,9.89,9.81,9.87,71002,0
+MQT.US,D,20240502,000000,9.84,9.88,9.81,9.88,66026,0
+MQT.US,D,20240503,000000,9.93,9.98,9.92,9.96,56532,0
+MQT.US,D,20240506,000000,9.98,10.02,9.97,10.01,84541,0
+MQT.US,D,20240507,000000,10.07,10.11,10.0405,10.09,87731,0
+MQT.US,D,20240508,000000,10.06,10.13,10.06,10.1,37036,0
+MQT.US,D,20240509,000000,10.11,10.12,10.08,10.1,30329,0
+MQT.US,D,20240510,000000,10.06,10.12,10.04,10.08,69246,0
+MQT.US,D,20240513,000000,10.1,10.11,10.09,10.1,67466,0
+MQT.US,D,20240514,000000,10.06,10.07,10.05,10.05,26341,0
+MQT.US,D,20240515,000000,10.11,10.15,10.1,10.12,36740,0
+MQT.US,D,20240516,000000,10.08,10.15,10.08,10.1,32872,0
+MQT.US,D,20240517,000000,10.1,10.12,10.08,10.1,55623,0
+MQT.US,D,20240520,000000,10.11,10.12,10.08,10.11,27595,0
+MQT.US,D,20240521,000000,10.11,10.12,10.06,10.1,52777,0
+MQT.US,D,20240522,000000,10.05,10.08,9.99,10,75786,0
+MQT.US,D,20240523,000000,10.01,10.01,9.94,9.97,68156,0
+MQT.US,D,20240524,000000,10.01,10.05,9.952,10.05,43888,0
+MQT.US,D,20240528,000000,10.035,10.07,9.97,10,28934,0
+MQT.US,D,20240529,000000,9.95,9.97,9.87,9.89,62471,0
+MQT.US,D,20240530,000000,9.9,9.925,9.85,9.879,48022,0
+MQT.US,D,20240531,000000,9.9,9.96,9.89,9.93,44889,0
+MQT.US,D,20240603,000000,10,10.01,9.9554,10,70282,0
+MQT.US,D,20240604,000000,10.04,10.09,10.03,10.04,86703,0
+MQT.US,D,20240605,000000,10.11,10.11,10.06,10.07,57451,0
+MQT.US,D,20240606,000000,10.11,10.11,10.05,10.07,93064,0
+MQT.US,D,20240607,000000,9.99,10.07,9.99,10.0601,51120,0
+MQT.US,D,20240610,000000,10.07,10.14,10.0645,10.1,76230,0
+MQT.US,D,20240611,000000,10.1,10.16,10.1,10.12,35360,0
+MQT.US,D,20240612,000000,10.18,10.25,10.15,10.15,25825,0
+MQT.US,D,20240613,000000,10.19,10.25,10.16,10.18,51374,0
+MQT.US,D,20240614,000000,10.11,10.18,10.11,10.15,24548,0
+MQT.US,D,20240617,000000,10.16,10.229,10.16,10.21,72059,0
+MQT.US,D,20240618,000000,10.24,10.28,10.18,10.28,24837,0
+MQT.US,D,20240620,000000,10.21,10.25,10.19,10.23,54477,0
+MQT.US,D,20240621,000000,10.26,10.26,10.195,10.2,35984,0
+MQT.US,D,20240624,000000,10.2,10.22,10.18,10.19,68247,0
+MQT.US,D,20240625,000000,10.17,10.2199,10.17,10.2,36111,0
+MQT.US,D,20240626,000000,10.2,10.21,10.16,10.21,27213,0
+MQT.US,D,20240627,000000,10.22,10.28,10.22,10.28,27394,0
+MQT.US,D,20240628,000000,10.29,10.31,10.255,10.29,42934,0
+MQT.US,D,20240701,000000,10.28,10.29,10.22,10.23,67787,0
+MQT.US,D,20240702,000000,10.25,10.27,10.2152,10.22,39143,0
+MQT.US,D,20240703,000000,10.2,10.2799,10.2,10.24,26811,0
+MQT.US,D,20240705,000000,10.26,10.292,10.23,10.26,31342,0
+MQT.US,D,20240708,000000,10.24,10.2855,10.19,10.22,54369,0
+MQT.US,D,20240709,000000,10.21,10.26,10.21,10.2448,13722,0
+MQT.US,D,20240710,000000,10.25,10.2999,10.25,10.275,19131,0
+MQT.US,D,20240711,000000,10.32,10.41,10.3175,10.37,63645,0
+MQT.US,D,20240712,000000,10.36,10.4594,10.36,10.43,46621,0
+MQT.US,D,20240715,000000,10.39,10.43,10.32,10.4,35892,0
+MQT.US,D,20240716,000000,10.38,10.46,10.38,10.46,47088,0
+MQT.US,D,20240717,000000,10.43,10.46,10.41,10.43,48504,0
+MQT.US,D,20240718,000000,10.4,10.4,10.36,10.37,18214,0
+MQT.US,D,20240719,000000,10.36,10.39,10.3535,10.3861,12246,0
+MQT.US,D,20240722,000000,10.38,10.424,10.38,10.41,17493,0
+MQT.US,D,20240723,000000,10.39,10.43,10.375,10.395,51950,0
+MQT.US,D,20240724,000000,10.36,10.37,10.315,10.32,37807,0
+MQT.US,D,20240725,000000,10.35,10.41,10.32,10.4,91912,0
+MQT.US,D,20240726,000000,10.39,10.46,10.38,10.425,50755,0
+MQT.US,D,20240729,000000,10.45,10.45,10.425,10.45,26235,0
+MQT.US,D,20240730,000000,10.47,10.5,10.41,10.49,58530,0
+MQT.US,D,20240731,000000,10.5,10.55,10.48,10.52,36804,0
+MQT.US,D,20240801,000000,10.59,10.74,10.54,10.65,133162,0
+MQT.US,D,20240802,000000,10.77,10.79,10.69,10.75,75066,0
+MQT.US,D,20240805,000000,10.71,10.71,10.54,10.54,52258,0
+MQT.US,D,20240806,000000,10.59,10.67,10.57,10.63,34877,0
+MQT.US,D,20240807,000000,10.64,10.72,10.64,10.67,40849,0
+MQT.US,D,20240808,000000,10.65,10.65,10.56,10.56,48160,0
+MQT.US,D,20240809,000000,10.57,10.6196,10.56,10.56,19884,0
+MQT.US,D,20240812,000000,10.6,10.61,10.55,10.6,35859,0
+MQT.US,D,20240813,000000,10.62,10.65,10.59,10.61,11362,0
+MQT.US,D,20240814,000000,10.61,10.64,10.6,10.6191,14516,0
+MQT.US,D,20240815,000000,10.54,10.55,10.51,10.53,31469,0
+MQT.US,D,20240816,000000,10.57,10.6,10.57,10.58,29497,0
+MQT.US,D,20240819,000000,10.57,10.6,10.55,10.58,32838,0
+MQT.US,D,20240820,000000,10.59,10.63,10.53,10.53,42553,0
+MQT.US,D,20240821,000000,10.51,10.6,10.51,10.57,46775,0
+MQT.US,D,20240822,000000,10.54,10.55,10.5,10.501,50869,0
+MQT.US,D,20240823,000000,10.52,10.57,10.51,10.52,82237,0
+MQT.US,D,20240826,000000,10.54,10.5642,10.5,10.52,49918,0
+MQT.US,D,20240827,000000,10.5,10.54,10.5,10.52,21533,0
+MQT.US,D,20240828,000000,10.55,10.55,10.51,10.52,36364,0
+MQT.US,D,20240829,000000,10.52,10.57,10.5199,10.54,55778,0
+MQT.US,D,20240830,000000,10.53,10.56,10.5,10.55,45159,0
+MQT.US,D,20240903,000000,10.57,10.62,10.5541,10.57,50039,0
+MQT.US,D,20240904,000000,10.6,10.66,10.58,10.62,66758,0
+MQT.US,D,20240905,000000,10.63,10.67,10.59,10.61,47911,0
+MQT.US,D,20240906,000000,10.6,10.6402,10.6,10.63,26531,0
+MQT.US,D,20240909,000000,10.64,10.71,10.64,10.66,76447,0
+MQT.US,D,20240910,000000,10.65,10.73,10.65,10.73,19107,0
+MQT.US,D,20240911,000000,10.75,10.79,10.71,10.775,67551,0
+MQT.US,D,20240912,000000,10.76,10.89,10.76,10.875,61391,0
+MQT.US,D,20240913,000000,10.92,10.95,10.86,10.89,65236,0
+MQT.US,D,20240916,000000,10.84,10.91,10.835,10.9,40184,0
+MQT.US,D,20240917,000000,10.87,10.92,10.835,10.85,14908,0
+MQT.US,D,20240918,000000,10.87,10.89,10.83,10.86,46464,0
+MQT.US,D,20240919,000000,10.85,10.91,10.84,10.89,33464,0
+MQT.US,D,20240920,000000,10.9,10.92,10.87,10.92,36089,0
+MQT.US,D,20240923,000000,10.89,10.91,10.86,10.87,20611,0
+MQT.US,D,20240924,000000,10.85,10.85,10.79,10.82,46795,0
+MQT.US,D,20240925,000000,10.8,10.86,10.8,10.83,33400,0
+MQT.US,D,20240926,000000,10.85,10.87,10.82,10.855,25370,0
+MQT.US,D,20240927,000000,10.88,10.88,10.81,10.82,32227,0
+MQT.US,D,20240930,000000,10.86,10.88,10.82,10.82,29676,0
+MQT.US,D,20241001,000000,10.85,11,10.85,10.9798,60230,0
+MQT.US,D,20241002,000000,10.93,10.935,10.84,10.87,65315,0
+MQT.US,D,20241003,000000,10.87,10.87,10.76,10.78,87601,0
+MQT.US,D,20241004,000000,10.73,10.7575,10.65,10.7,165958,0
+MQT.US,D,20241007,000000,10.68,10.69,10.6,10.61,51186,0
+MQT.US,D,20241008,000000,10.6,10.66,10.59,10.59,71219,0
+MQT.US,D,20241009,000000,10.59,10.67,10.57,10.67,107499,0
+MQT.US,D,20241010,000000,10.74,10.74,10.65,10.66,136861,0
+MQT.US,D,20241011,000000,10.7,10.7184,10.67,10.68,79130,0
+MQT.US,D,20241014,000000,10.68,10.68,10.62,10.62,38885,0
+MQT.US,D,20241015,000000,10.62,10.65,10.56,10.6,45503,0
+MQT.US,D,20241016,000000,10.6,10.66,10.58,10.64,63464,0
+MQT.US,D,20241017,000000,10.62,10.71,10.62,10.69,28444,0
+MQT.US,D,20241018,000000,10.68,10.73,10.68,10.71,18809,0
+MQT.US,D,20241021,000000,10.72,10.72,10.6419,10.65,39551,0
+MQT.US,D,20241022,000000,10.65,10.68,10.57,10.58,64355,0
+MQT.US,D,20241023,000000,10.55,10.585,10.41,10.44,53038,0
+MQT.US,D,20241024,000000,10.44,10.44,10.33,10.33,38052,0
+MQT.US,D,20241025,000000,10.38,10.4623,10.38,10.43,39678,0
+MQT.US,D,20241028,000000,10.47,10.47,10.35,10.36,35986,0
+MQT.US,D,20241029,000000,10.33,10.33,10.24,10.29,68016,0
+MQT.US,D,20241030,000000,10.3,10.34,10.27,10.31,45067,0
+MQT.US,D,20241031,000000,10.34,10.375,10.27,10.37,60422,0
+MQT.US,D,20241101,000000,10.44,10.4999,10.2801,10.31,49906,0
+MQT.US,D,20241104,000000,10.4,10.47,10.3489,10.35,67260,0
+MQT.US,D,20241105,000000,10.4,10.43,10.35,10.38,97516,0
+MQT.US,D,20241106,000000,10.37,10.38,10.27,10.37,149709,0
+MQT.US,D,20241107,000000,10.43,10.49,10.42,10.46,46642,0
+MQT.US,D,20241108,000000,10.51,10.55,10.48,10.5,50103,0
+MQT.US,D,20241111,000000,10.61,10.62,10.51,10.519,31947,0
+MQT.US,D,20241112,000000,10.56,10.56,10.39,10.41,35526,0
+MQT.US,D,20241113,000000,10.49,10.5194,10.36,10.43,90155,0
+MQT.US,D,20241114,000000,10.455,10.5,10.42,10.47,67006,0
+MQT.US,D,20241115,000000,10.37,10.45,10.31,10.33,46763,0
+MQT.US,D,20241118,000000,10.33,10.35,10.29,10.32,38936,0
+MQT.US,D,20241119,000000,10.331,10.331,10.29,10.31,46087,0
+MQT.US,D,20241120,000000,10.33,10.33,10.29,10.32,60704,0
+MQT.US,D,20241121,000000,10.3289,10.37,10.31,10.32,51318,0
+MQT.US,D,20241122,000000,10.34,10.3555,10.29,10.32,49086,0
+MQT.US,D,20241125,000000,10.43,10.43,10.34,10.4,129126,0
+MQT.US,D,20241126,000000,10.37,10.42,10.35,10.4,90575,0
+MQT.US,D,20241127,000000,10.5,10.58,10.46,10.58,69061,0
+MQT.US,D,20241129,000000,10.6391,10.6899,10.62,10.68,23962,0
+MQT.US,D,20241202,000000,10.6823,10.7399,10.665,10.68,54095,0
+MQT.US,D,20241203,000000,10.74,10.74,10.68,10.69,35082,0
+MQT.US,D,20241204,000000,10.7037,10.7299,10.6674,10.7,22167,0
+MQT.US,D,20241205,000000,10.705,10.72,10.56,10.56,74749,0
+MQT.US,D,20241206,000000,10.63,10.66,10.6,10.63,62378,0
+MQT.US,D,20241209,000000,10.66,10.6901,10.56,10.6,27448,0
+MQT.US,D,20241210,000000,10.61,10.61,10.56,10.59,45367,0
+MQT.US,D,20241211,000000,10.64,10.67,10.45,10.53,125446,0
+MQT.US,D,20241212,000000,10.5684,10.57,10.51,10.55,68162,0
+MQT.US,D,20241213,000000,10.55,10.55,10.44,10.45,45387,0
+MQT.US,D,20241216,000000,10.46,10.49,10.4,10.42,54547,0
+MQT.US,D,20241217,000000,10.41,10.4492,10.22,10.25,61742,0
+MQT.US,D,20241218,000000,10.3,10.32,10.13,10.15,72017,0
+MQT.US,D,20241219,000000,10.23,10.23,9.99,10.06,112707,0
+MQT.US,D,20241220,000000,10.085,10.12,9.94,9.97,52907,0
+MQT.US,D,20241223,000000,9.95,10.01,9.82,9.88,134785,0
+MQT.US,D,20241224,000000,9.85,9.95,9.82,9.92,81672,0
+MQT.US,D,20241226,000000,9.92,9.94,9.85,9.94,165700,0
+MQT.US,D,20241227,000000,9.905,9.91,9.84,9.89,87950,0
+MQT.US,D,20241230,000000,9.92,9.92,9.83,9.84,154932,0
+MQT.US,D,20241231,000000,9.85,9.9294,9.84,9.86,183054,0
+MQT.US,D,20250102,000000,9.91,10.02,9.9,10.01,51461,0
+MQT.US,D,20250103,000000,10.035,10.0497,10,10.01,70810,0
+MQT.US,D,20250106,000000,10.0021,10.0222,9.92,9.96,102941,0
+MQT.US,D,20250107,000000,9.965835,10.01,9.91,10.01,71739,0
+MQT.US,D,20250108,000000,9.93,10.01,9.92,9.96,46889,0
+MQT.US,D,20250110,000000,9.916,9.9199,9.83,9.85,124103,0
+MQT.US,D,20250113,000000,9.82,9.84,9.78,9.82,73353,0
+MQT.US,D,20250114,000000,9.825,9.87,9.8001,9.85,46466,0
+MQT.US,D,20250115,000000,9.865,10,9.85,9.95,96518,0
+MQT.US,D,20250116,000000,9.94,10.09,9.92,10.05,115744,0
+MQT.US,D,20250117,000000,10.0345,10.12,10.0345,10.071,71837,0
+MQT.US,D,20250121,000000,10.15,10.2,10.1,10.15,66868,0
+MQT.US,D,20250122,000000,10.1366,10.15,10.08,10.1,50029,0
+MQT.US,D,20250123,000000,10.11,10.11,10.06,10.07,126677,0
+MQT.US,D,20250124,000000,10.06,10.18,10.05,10.145,78144,0
+MQT.US,D,20250127,000000,10.17,10.2,10.12,10.1899,34762,0
+MQT.US,D,20250128,000000,10.13,10.23,10.13,10.21,49210,0
+MQT.US,D,20250129,000000,10.16,10.25,10.16,10.2,51641,0
+MQT.US,D,20250130,000000,10.21,10.25,10.18,10.195,134268,0
+MQT.US,D,20250131,000000,10.249,10.25,10.16,10.18,68196,0
+MQT.US,D,20250203,000000,10.18,10.28,10.12,10.19,112226,0
+MQT.US,D,20250204,000000,10.1999,10.3,10.18,10.23,89951,0
+MQT.US,D,20250205,000000,10.285,10.31,10.27,10.28,47921,0
+MQT.US,D,20250206,000000,10.29,10.31,10.27,10.29,41370,0
+MQT.US,D,20250207,000000,10.3,10.3,10.24,10.25,47251,0
+MQT.US,D,20250210,000000,10.29,10.3,10.25,10.27,66969,0
+MQT.US,D,20250211,000000,10.24,10.2599,10.22,10.23,56926,0
+MQT.US,D,20250212,000000,10.13,10.16,10.05,10.08,107404,0
+MQT.US,D,20250213,000000,10.14,10.15,10.1,10.12,69054,0
+MQT.US,D,20250214,000000,10.15,10.22,10.09,10.21,48757,0
+MQT.US,D,20250218,000000,10.181,10.24,10.181,10.23,35784,0
+MQT.US,D,20250219,000000,10.25,10.39,10.25,10.32,58711,0
+MQT.US,D,20250220,000000,10.344,10.38,10.31,10.31,49210,0
+MQT.US,D,20250221,000000,10.345,10.38,10.31,10.36,17226,0
+MQT.US,D,20250224,000000,10.355,10.4,10.3437,10.35,57918,0
+MQT.US,D,20250225,000000,10.36,10.4,10.35,10.35,25351,0
+MQT.US,D,20250226,000000,10.33,10.375,10.33,10.365,24290,0
+MQT.US,D,20250227,000000,10.37,10.37,10.3,10.31,42808,0
+MQT.US,D,20250228,000000,10.36,10.37,10.33,10.37,33930,0
+MQT.US,D,20250303,000000,10.33,10.38,10.33,10.36,58387,0
+MQT.US,D,20250304,000000,10.33,10.4,10.3,10.3,64547,0
+MQT.US,D,20250305,000000,10.3302,10.37,10.26,10.29,63254,0
+MQT.US,D,20250306,000000,10.28,10.3143,10.2501,10.2699,17073,0
+MQT.US,D,20250307,000000,10.25,10.27,10.21,10.21,27667,0
+MQT.US,D,20250310,000000,10.21,10.2554,10.2,10.22,23065,0
+MQT.US,D,20250311,000000,10.21,10.22,10.17,10.2,24976,0
+MQT.US,D,20250312,000000,10.21,10.21,10.15,10.17,20104,0
+MQT.US,D,20250313,000000,10.14,10.14,10.09,10.09,32926,0
+MQT.US,D,20250314,000000,10.01,10.0524,9.99,10,14471,0
+MQT.US,D,20250317,000000,10.01,10.0385,9.95,10.01,50914,0
+MQT.US,D,20250318,000000,10.0642,10.0642,10,10.03,23049,0
+MQT.US,D,20250319,000000,10.02,10.0262,9.98,9.99,78599,0
+MQT.US,D,20250320,000000,10.05,10.14,10.02,10.1,55075,0
+MQT.US,D,20250321,000000,10.1,10.25,10.0985,10.15,65827,0
+MQT.US,D,20250324,000000,10.25,10.31,10.15,10.28,112459,0
+MQT.US,D,20250325,000000,10.25,10.276,10.16,10.17,39390,0
+MQT.US,D,20250326,000000,10.155,10.16,10.03,10.05,41464,0
+MQT.US,D,20250327,000000,10.02,10.08,9.96,9.97,44015,0
+MQT.US,D,20250328,000000,10.035,10.07,9.96,10,79460,0
+MQT.US,D,20250331,000000,10.035,10.08,10,10,57397,0
+MQT.US,D,20250401,000000,10.074,10.155,10.06,10.1,64857,0
+MQT.US,D,20250402,000000,10.09,10.115,10.04,10.07,60215,0
+MQT.US,D,20250403,000000,10.095,10.13,10.06,10.07,103080,0
+MQT.US,D,20250404,000000,10.13,10.13,9.9,9.9,135502,0
+MQT.US,D,20250407,000000,9.88,9.94,9.7005,9.71,161964,0
+MQT.US,D,20250408,000000,9.73,9.765,9.22,9.28,211002,0
+MQT.US,D,20250409,000000,9.2099,9.44,9.05,9.418,241276,0
+MQT.US,D,20250410,000000,9.42,9.43,9.11,9.28,83578,0
+MQT.US,D,20250411,000000,9.32,9.41,9.12,9.39,124409,0
+MQT.US,D,20250414,000000,9.42,9.5,9.415,9.48,100656,0
+MQT.US,D,20250415,000000,9.445,9.5298,9.42,9.42,86006,0
+MQT.US,D,20250416,000000,9.42,9.471,9.4,9.42,55955,0
+MQT.US,D,20250417,000000,9.4201,9.52,9.38,9.4,52680,0
+MQT.US,D,20250421,000000,9.415,9.448,9.2701,9.31,94222,0
+MQT.US,D,20250422,000000,9.425,9.4687,9.31,9.31,60872,0
+MQT.US,D,20250423,000000,9.38,9.52,9.38,9.44,49584,0
+MQT.US,D,20250424,000000,9.48,9.585,9.45,9.55,68186,0
+MQT.US,D,20250425,000000,9.64,9.71,9.56,9.64,89819,0
+MQT.US,D,20250428,000000,9.71,9.71,9.61,9.62,34318,0
+MQT.US,D,20250429,000000,9.65,9.7,9.63,9.65,56362,0
+MQT.US,D,20250430,000000,9.66,9.74,9.62,9.73,58163,0
+MQT.US,D,20250501,000000,9.7,9.8011,9.7,9.71,33954,0
+MQT.US,D,20250502,000000,9.7358,9.7757,9.7,9.74,49074,0
+MQT.US,D,20250505,000000,9.745,9.77,9.7,9.75,12156,0
+MQT.US,D,20250506,000000,9.78,9.84,9.71,9.82,49466,0
+MQT.US,D,20250507,000000,9.81,9.86,9.8,9.81,46921,0
+MQT.US,D,20250508,000000,9.85,9.87,9.82,9.84,30197,0
+MQT.US,D,20250509,000000,9.8992,9.8992,9.8215,9.85,18382,0
+MQT.US,D,20250512,000000,9.9,9.9,9.84,9.87,28133,0
+MQT.US,D,20250513,000000,9.88,9.94,9.8157,9.91,44100,0
+MQT.US,D,20250514,000000,9.96,9.96,9.82,9.86,43369,0
+MQT.US,D,20250515,000000,9.83,9.89,9.8,9.85,14744,0
+MQT.US,D,20250516,000000,9.86,9.8799,9.8,9.85,10860,0
+MQT.US,D,20250519,000000,9.78,9.785,9.72,9.76,38067,0
+MQT.US,D,20250520,000000,9.81,9.81,9.71,9.73,11837,0
+MQT.US,D,20250521,000000,9.7225,9.73,9.56,9.6,40551,0
+MQT.US,D,20250522,000000,9.615,9.63,9.56,9.57,28902,0
+MQT.US,D,20250523,000000,9.6244,9.6246,9.5016,9.58,47042,0
+MQT.US,D,20250527,000000,9.6584,9.66,9.6,9.64,27825,0
+MQT.US,D,20250528,000000,9.65,9.65,9.54,9.57,62211,0
+MQT.US,D,20250529,000000,9.58,9.66,9.5,9.515,80781,0
+MQT.US,D,20250530,000000,9.535,9.56,9.53,9.56,48823,0
+MQT.US,D,20250602,000000,9.5642,9.59,9.5205,9.56,67759,0
+MQT.US,D,20250603,000000,9.5541,9.65,9.5541,9.59,32342,0
+MQT.US,D,20250604,000000,9.6,9.6,9.5,9.53,41289,0
+MQT.US,D,20250605,000000,9.6,9.6,9.52,9.54,18151,0
+MQT.US,D,20250606,000000,9.52,9.53,9.5,9.52,20752,0
+MQT.US,D,20250609,000000,9.5084,9.58,9.49,9.55,75499,0
+MQT.US,D,20250610,000000,9.51,9.58,9.51,9.54,51460,0
+MQT.US,D,20250611,000000,9.504,9.54,9.49,9.54,77973,0
+MQT.US,D,20250612,000000,9.54,9.59,9.53,9.59,84956,0
+MQT.US,D,20250613,000000,9.525,9.57,9.5,9.52,52043,0
+MQT.US,D,20250616,000000,9.52,9.55,9.51,9.52,45496,0
+MQT.US,D,20250617,000000,9.52,9.52,9.49,9.5,66204,0
+MQT.US,D,20250618,000000,9.51,9.53,9.47,9.5,67212,0
+MQT.US,D,20250620,000000,9.51,9.52,9.4536,9.52,35891,0
+MQT.US,D,20250623,000000,9.52,9.54,9.48,9.51,39761,0
+MQT.US,D,20250624,000000,9.513,9.56,9.51,9.53,77177,0
+MQT.US,D,20250625,000000,9.5399,9.58,9.5,9.53,65804,0
+MQT.US,D,20250626,000000,9.54,9.56,9.52,9.54,20726,0
+MQT.US,D,20250627,000000,9.53,9.57,9.51,9.54,56640,0
+MQT.US,D,20250630,000000,9.59,9.64,9.55,9.64,69616,0
+MQT.US,D,20250701,000000,9.635,9.66,9.6,9.65,36506,0
+MQT.US,D,20250702,000000,9.66,9.7,9.6456,9.7,38132,0
+MQT.US,D,20250703,000000,9.66,9.7,9.66,9.67,22959,0
+MQT.US,D,20250707,000000,9.66,9.68,9.6,9.65,44847,0
+MQT.US,D,20250708,000000,9.61,9.64,9.56,9.57,51859,0
+MQT.US,D,20250709,000000,9.6,9.63,9.57,9.583,34360,0
+MQT.US,D,20250710,000000,9.58,9.5985,9.55,9.57,43602,0
+MQT.US,D,20250711,000000,9.5764,9.6,9.55,9.565,24188,0
+MQT.US,D,20250714,000000,9.6,9.61,9.56,9.58,19260,0
+MQT.US,D,20250715,000000,9.53,9.57,9.46,9.47,11784,0
+MQT.US,D,20250716,000000,9.81,9.81,9.42,9.43,57639,0
+MQT.US,D,20250717,000000,9.4385,9.46,9.36,9.41,55412,0
+MQT.US,D,20250718,000000,9.3785,9.4,9.34,9.34,32246,0
+MQT.US,D,20250721,000000,9.375,9.4273,9.32,9.39,30803,0
+MQT.US,D,20250722,000000,9.41,9.43,9.3916,9.42,5396,0
+MQT.US,D,20250723,000000,9.4027,9.42,9.3507,9.39,61911,0
+MQT.US,D,20250724,000000,9.37,9.39,9.33,9.385,32418,0
+MQT.US,D,20250725,000000,9.375,9.4095,9.345,9.38,47673,0
+MQT.US,D,20250728,000000,9.35,9.39,9.345,9.3678,38321,0
+MQT.US,D,20250729,000000,9.36,9.42,9.35,9.39,48121,0
+MQT.US,D,20250730,000000,9.38,9.405,9.35,9.35,55838,0
+MQT.US,D,20250731,000000,9.3794,9.45,9.36,9.44,81839,0
+MQT.US,D,20250801,000000,9.46,9.54,9.45,9.52,59084,0
+MQT.US,D,20250804,000000,9.515,9.53,9.48,9.5,68016,0
+MQT.US,D,20250805,000000,9.515,9.54,9.5,9.54,106363,0
+MQT.US,D,20250806,000000,9.5306,9.58,9.52,9.56,72928,0
+MQT.US,D,20250807,000000,9.6128,9.62,9.56,9.62,44440,0
+MQT.US,D,20250808,000000,9.5407,9.62,9.5407,9.57,50931,0
+MQT.US,D,20250811,000000,9.58,9.62,9.58,9.61,48868,0
+MQT.US,D,20250812,000000,9.605,9.62,9.53,9.6,58108,0
+MQT.US,D,20250813,000000,9.606,9.65,9.6,9.65,45544,0
+MQT.US,D,20250814,000000,9.63,9.64,9.61,9.63,52777,0
+MQT.US,D,20250815,000000,9.5832,9.62,9.563,9.575,26183,0
+MQT.US,D,20250818,000000,9.61,9.61,9.55,9.55,53827,0
+MQT.US,D,20250819,000000,9.54,9.57,9.5,9.51,13132,0
+MQT.US,D,20250820,000000,9.5,9.5,9.43,9.43,56773,0
+MQT.US,D,20250821,000000,9.425,9.45,9.39,9.41,78277,0
+MQT.US,D,20250822,000000,9.4284,9.5,9.4284,9.5,43502,0
+MQT.US,D,20250825,000000,9.495,9.56,9.47,9.485,139602,0
+MQT.US,D,20250826,000000,9.5444,9.55,9.47,9.51,95075,0
+MQT.US,D,20250827,000000,9.51,9.5326,9.4875,9.52,173271,0
+MQT.US,D,20250828,000000,9.515,9.56,9.47,9.51,95559,0
+MQT.US,D,20250829,000000,9.54,9.59,9.5105,9.59,30453,0
+MQT.US,D,20250902,000000,9.521,9.5899,9.52,9.55,57417,0
+MQT.US,D,20250903,000000,9.5545,9.65,9.53,9.64,73265,0
+MQT.US,D,20250904,000000,9.66,9.69,9.61,9.63,76536,0
+MQT.US,D,20250905,000000,9.68,9.74,9.67,9.73,116046,0
+MQT.US,D,20250908,000000,9.7738,9.87,9.7601,9.86,37708,0
+MQT.US,D,20250909,000000,9.86,9.94,9.83,9.88,65019,0
+MQT.US,D,20250910,000000,9.96,10.04,9.93,10.04,62213,0
+MQT.US,D,20250911,000000,10.04,10.15,10.04,10.13,129359,0
+MQT.US,D,20250912,000000,10.13,10.14,10.0925,10.14,51475,0
+MQT.US,D,20250915,000000,10.11,10.15,10.09,10.15,19041,0
+MQT.US,D,20250916,000000,10.1,10.17,10.1,10.12,70663,0
+MQT.US,D,20250917,000000,10.18,10.18,10.13,10.14,28921,0
+MQT.US,D,20250918,000000,10.11,10.14,10.1,10.14,75347,0
+MQT.US,D,20250919,000000,10.13,10.14,10.1,10.12,19197,0
+MQT.US,D,20250922,000000,10.12,10.1409,10.0742,10.12,62737,0
+MQT.US,D,20250923,000000,10.13,10.15,10.08,10.14,76523,0
+MQT.US,D,20250924,000000,10.11,10.13,10.08,10.11,109442,0
+MQT.US,D,20250925,000000,10.08,10.11,9.95,10.06,66436,0
+MQT.US,D,20250926,000000,10.03,10.06,10.01,10.01,22736,0
+MQT.US,D,20250929,000000,10.03,10.08,10.02,10.04,27146,0
+MQT.US,D,20250930,000000,10.05,10.07,10.03,10.03,48141,0
+MQT.US,D,20251001,000000,10.08,10.135,10.06,10.1,54809,0
+MQT.US,D,20251002,000000,10.11,10.17,10.06,10.1,61109,0
+MQT.US,D,20251003,000000,10.087,10.0978,10.04,10.04,29638,0
+MQT.US,D,20251006,000000,10.04,10.06,10.03,10.04,33013,0
+MQT.US,D,20251007,000000,10.07,10.08,10.04,10.05,51127,0
+MQT.US,D,20251008,000000,10.0865,10.13,10.06,10.12,55266,0
+MQT.US,D,20251009,000000,10.123,10.13,10.07,10.12,44483,0
+MQT.US,D,20251010,000000,10.15,10.1799,10.12,10.15,18755,0
+MQT.US,D,20251013,000000,10.098,10.25,10.098,10.195,29361,0
+MQT.US,D,20251014,000000,10.2,10.25,10.15,10.2,78899,0
+MQT.US,D,20251015,000000,10.17,10.2163,10.14,10.18,27150,0
+MQT.US,D,20251016,000000,10.17,10.18,10.1,10.12,168480,0
+MQT.US,D,20251017,000000,10.1,10.14,10.04,10.07,67821,0
+MQT.US,D,20251020,000000,10.12,10.1525,10.05,10.07,60365,0
+MQT.US,D,20251021,000000,10.17,10.17,10.08,10.1,83210,0
+MQT.US,D,20251022,000000,10.145,10.15,10.07,10.09,88447,0
+MQT.US,D,20251023,000000,10.0705,10.14,10.06,10.1,99372,0
+MQT.US,D,20251024,000000,10.0897,10.1399,10.01,10.08,89755,0
+MQT.US,D,20251027,000000,10.08,10.083,10.03,10.08,93927,0
+MQT.US,D,20251028,000000,10.08,10.13,10.05,10.05,117515,0
+MQT.US,D,20251029,000000,10.08,10.08,10.01,10.03,120032,0
+MQT.US,D,20251030,000000,10,10.01,9.95,9.99,112293,0
+MQT.US,D,20251031,000000,9.99,10.04,9.98,10.03,153006,0
+MQT.US,D,20251103,000000,10.02,10.035,9.98,10.01,115227,0
+MQT.US,D,20251104,000000,10,10.06,9.99,10.06,107991,0
+MQT.US,D,20251105,000000,10.03,10.08,9.99,10.04,70865,0
+MQT.US,D,20251106,000000,10.031,10.09,10.02,10.06,61234,0
+MQT.US,D,20251107,000000,10.07,10.08,10.0001,10.04,56144,0
+MQT.US,D,20251110,000000,10.02,10.08,10.02,10.07,37311,0
+MQT.US,D,20251111,000000,10.09,10.17,10.08,10.14,81093,0
+MQT.US,D,20251112,000000,10.15,10.18,10.1,10.16,37271,0
+MQT.US,D,20251113,000000,10.13,10.1988,10.115,10.138,36559,0
+MQT.US,D,20251114,000000,10.14,10.14,10.024,10.048,70094,0
+MQT.US,D,20251117,000000,10.03,10.07,9.999,10.003,44686,0
+MQT.US,D,20251118,000000,10,10.0385,10,10,40916,0
+MQT.US,D,20251119,000000,9.98,10.05,9.97,9.99,28426,0
+MQT.US,D,20251120,000000,10.005,10.005,9.9,9.9,44425,0
+MQT.US,D,20251121,000000,9.9149,9.92,9.89,9.915,20624,0
+MQT.US,D,20251124,000000,9.88,9.94,9.88,9.925,28286,0
+MQT.US,D,20251125,000000,9.935,9.97,9.8959,9.93,54330,0
+MQT.US,D,20251126,000000,9.93,9.98,9.91,9.95,69801,0
+MQT.US,D,20251128,000000,9.9603,9.97,9.94,9.97,13879,0
+MQT.US,D,20251201,000000,9.96,9.9652,9.91,9.92,72089,0
+MQT.US,D,20251202,000000,9.91,9.93,9.8827,9.9,110730,0
+MQT.US,D,20251203,000000,9.91,9.99,9.89,9.99,153808,0
+MQT.US,D,20251204,000000,9.967,10.021,9.93,10,54119,0
+MQT.US,D,20251205,000000,10.025,10.07,9.99,10.07,90211,0
+MQT.US,D,20251208,000000,10.045,10.045,10,10.03,44185,0
+MQT.US,D,20251209,000000,10.03,10.0499,10,10.02,59115,0
+MQT.US,D,20251210,000000,9.991,10.06,9.99,10.02,39944,0
+MQT.US,D,20251211,000000,10.0504,10.08,9.99,10.06,28673,0
+MQT.US,D,20251212,000000,10.05,10.05,9.96,9.97,52175,0
+MQT.US,D,20251215,000000,9.95,9.9897,9.93,9.98,53936,0
+MQT.US,D,20251216,000000,9.96,10.05,9.93,9.97,80178,0
+MQT.US,D,20251217,000000,9.95,10.02,9.94,10.01,43119,0
+MQT.US,D,20251218,000000,9.995,10.04,9.95,10,111994,0
+MQT.US,D,20251219,000000,10.01,10.04,9.96,10,65452,0
+MQT.US,D,20251222,000000,9.96,10,9.93,9.97,69303,0
+MQT.US,D,20251223,000000,9.92,9.98,9.88,9.92,159700,0
+MQT.US,D,20251224,000000,9.91,9.97,9.9,9.94,56768,0
+MQT.US,D,20251226,000000,9.94,9.98,9.89,9.93,66767,0
+MQT.US,D,20251229,000000,9.9,10.01,9.9,9.97,155183,0
+MQT.US,D,20251230,000000,9.94,10.023989,9.93,10,74486,0
+MQT.US,D,20251231,000000,10.03,10.05,9.9701,10.05,79333,0
+MQT.US,D,20260102,000000,9.98,10.05,9.96,10,31816,0
+MQT.US,D,20260105,000000,10.01,10.08,9.97,10.03,24390,0
+MQT.US,D,20260106,000000,10.03,10.09,10.03,10.08,48373,0
+MQT.US,D,20260107,000000,10.06,10.22,10.06,10.13,81312,0
+MQT.US,D,20260108,000000,10.1,10.18,10.1,10.13,35089,0
+MQT.US,D,20260109,000000,10.116,10.1493,10.11,10.135,42466,0
+MQT.US,D,20260112,000000,10.12,10.1799,10.1001,10.15,24509,0
+MQT.US,D,20260113,000000,10.1661,10.18,10.1301,10.14,51896,0
+MQT.US,D,20260114,000000,10.1681,10.215,10.16,10.19,65508,0
+MQT.US,D,20260115,000000,10.2196,10.22,10.18,10.205,26099,0
+MQT.US,D,20260116,000000,10.19,10.22,10.16,10.21,15299,0
+MQT.US,D,20260120,000000,10.13,10.14,10,10,101170,0
+MQT.US,D,20260121,000000,10.03,10.1,10.02,10.1,96929,0
+MQT.US,D,20260122,000000,10.08,10.09,10.04,10.04,46186,0
+MQT.US,D,20260123,000000,10.0873,10.0873,10,10,32510,0
+MQT.US,D,20260126,000000,10.034,10.05,9.97,9.97,72433,0
+MQT.US,D,20260127,000000,10,10.11,9.99,10.07,50171,0
+MQT.US,D,20260128,000000,10.1,10.17,10.0884,10.17,85238,0
+MQT.US,D,20260129,000000,10.1135,10.16,10.06,10.14,81704,0
+MQT.US,D,20260130,000000,10.135,10.23,10.135,10.23,49811,0
+MQT.US,D,20260202,000000,10.234,10.24,10.165,10.215,77343,0
+MQT.US,D,20260203,000000,10.21,10.3,10.19,10.3,72018,0
+MQT.US,D,20260204,000000,10.285,10.3414,10.22,10.23,66252,0
+MQT.US,D,20260205,000000,10.25,10.29,10.2,10.24,124987,0
+MQT.US,D,20260206,000000,10.15,10.22,10.14,10.2,41751,0
+MQT.US,D,20260209,000000,10.185,10.255,10.185,10.23,16088,0
+MQT.US,D,20260210,000000,10.24,10.325,10.24,10.29,8650,0
+MQT.US,D,20260211,000000,10.3,10.3,10.22,10.22,12428,0
+MQT.US,D,20260212,000000,10.24,10.29,10.22,10.233,32364,0
+MQT.US,D,20260213,000000,10.29,10.33,10.21,10.21,62123,0
+MQT.US,D,20260217,000000,10.21,10.3,10.21,10.23,132134,0
+MQT.US,D,20260218,000000,10.26,10.26,10.22,10.23,28506,0
diff --git a/daily/us/nyse stocks/2/ms_e.us.txt b/daily/us/nyse stocks/2/ms_e.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2c8ed93bd6ed826348418babc170918ec13089ab
--- /dev/null
+++ b/daily/us/nyse stocks/2/ms_e.us.txt	
@@ -0,0 +1,3114 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MS_E.US,D,20131002,000000,23.252,23.325,23.187,23.223,1373694,0
+MS_E.US,D,20131003,000000,23.242,23.278,23.159,23.252,1103232,0
+MS_E.US,D,20131004,000000,23.262,23.435,23.242,23.399,414295,0
+MS_E.US,D,20131007,000000,23.371,23.426,23.316,23.371,428756,0
+MS_E.US,D,20131008,000000,23.325,23.407,23.233,23.233,539184,0
+MS_E.US,D,20131009,000000,23.278,23.298,23.169,23.187,330976,0
+MS_E.US,D,20131010,000000,23.233,23.334,23.233,23.278,791345,0
+MS_E.US,D,20131011,000000,23.371,23.407,23.298,23.407,423961,0
+MS_E.US,D,20131014,000000,23.371,23.39,23.307,23.361,115387,0
+MS_E.US,D,20131015,000000,23.334,23.445,23.325,23.407,230412,0
+MS_E.US,D,20131016,000000,23.426,23.629,23.426,23.564,1386969,0
+MS_E.US,D,20131017,000000,23.6,23.767,23.527,23.646,736616,0
+MS_E.US,D,20131018,000000,23.693,23.821,23.656,23.719,401075,0
+MS_E.US,D,20131021,000000,23.738,23.858,23.564,23.738,1079748,0
+MS_E.US,D,20131022,000000,23.748,23.877,23.738,23.83,2018380,0
+MS_E.US,D,20131023,000000,23.783,23.858,23.748,23.83,731915,0
+MS_E.US,D,20131024,000000,23.783,23.813,23.664,23.693,617505,0
+MS_E.US,D,20131025,000000,23.637,23.783,23.6,23.738,109652,0
+MS_E.US,D,20131028,000000,23.774,23.783,23.646,23.738,177107,0
+MS_E.US,D,20131029,000000,23.693,23.783,23.693,23.719,452271,0
+MS_E.US,D,20131030,000000,23.748,23.821,23.711,23.774,521566,0
+MS_E.US,D,20131031,000000,23.693,23.867,23.693,23.858,340624,0
+MS_E.US,D,20131101,000000,23.783,23.838,23.719,23.774,316020,0
+MS_E.US,D,20131104,000000,23.758,23.83,23.738,23.803,194025,0
+MS_E.US,D,20131105,000000,23.758,23.83,23.656,23.774,988022,0
+MS_E.US,D,20131106,000000,23.767,23.877,23.738,23.877,243396,0
+MS_E.US,D,20131107,000000,23.848,23.894,23.813,23.848,131059,0
+MS_E.US,D,20131108,000000,23.793,23.813,23.664,23.803,954164,0
+MS_E.US,D,20131111,000000,23.803,23.877,23.803,23.858,58796,0
+MS_E.US,D,20131112,000000,23.821,23.858,23.758,23.783,229136,0
+MS_E.US,D,20131113,000000,23.838,23.838,23.693,23.748,1829548,0
+MS_E.US,D,20131114,000000,23.738,23.813,23.738,23.803,80339,0
+MS_E.US,D,20131115,000000,23.783,23.848,23.767,23.783,241815,0
+MS_E.US,D,20131118,000000,23.838,23.894,23.693,23.767,872786,0
+MS_E.US,D,20131119,000000,23.83,23.894,23.783,23.821,547297,0
+MS_E.US,D,20131120,000000,23.83,23.922,23.813,23.867,245014,0
+MS_E.US,D,20131121,000000,23.83,23.941,23.783,23.903,255731,0
+MS_E.US,D,20131122,000000,23.941,24.106,23.922,24.106,768836,0
+MS_E.US,D,20131125,000000,24.077,24.197,23.977,24.014,758938,0
+MS_E.US,D,20131126,000000,23.997,24.077,23.997,24.077,270034,0
+MS_E.US,D,20131127,000000,24.077,24.235,24.069,24.197,83827,0
+MS_E.US,D,20131129,000000,24.226,24.335,24.18,24.326,27493,0
+MS_E.US,D,20131202,000000,24.261,24.335,24.014,24.289,129114,0
+MS_E.US,D,20131203,000000,24.253,24.399,24.243,24.335,108409,0
+MS_E.US,D,20131204,000000,24.289,24.335,24.087,24.188,242613,0
+MS_E.US,D,20131205,000000,23.997,24.042,23.903,23.957,362848,0
+MS_E.US,D,20131206,000000,24.051,24.051,23.967,24.032,87962,0
+MS_E.US,D,20131209,000000,24.096,24.106,24.014,24.106,442934,0
+MS_E.US,D,20131210,000000,24.106,24.216,23.967,24.004,58447,0
+MS_E.US,D,20131211,000000,24.004,24.069,23.903,24.014,121426,0
+MS_E.US,D,20131212,000000,24.004,24.06,23.932,24.032,93569,0
+MS_E.US,D,20131213,000000,24.042,24.042,23.932,24.032,56016,0
+MS_E.US,D,20131216,000000,24.014,24.18,24.004,24.004,53208,0
+MS_E.US,D,20131217,000000,24.004,24.042,23.941,23.967,73085,0
+MS_E.US,D,20131218,000000,23.987,24.06,23.922,23.997,72286,0
+MS_E.US,D,20131219,000000,23.95,24.087,23.941,24.069,181510,0
+MS_E.US,D,20131220,000000,24.069,24.197,24.051,24.096,59412,0
+MS_E.US,D,20131223,000000,24.115,24.216,24.032,24.051,127983,0
+MS_E.US,D,20131224,000000,24.106,24.151,23.967,24.06,41167,0
+MS_E.US,D,20131226,000000,24.106,24.141,23.932,23.957,57002,0
+MS_E.US,D,20131227,000000,24.033,24.211,24.033,24.193,51166,0
+MS_E.US,D,20131230,000000,24.174,24.362,24.174,24.362,90211,0
+MS_E.US,D,20131231,000000,24.305,24.54,24.305,24.454,126945,0
+MS_E.US,D,20140102,000000,24.52,24.698,24.454,24.614,100035,0
+MS_E.US,D,20140103,000000,24.596,24.774,24.596,24.774,118873,0
+MS_E.US,D,20140106,000000,24.82,24.876,24.727,24.764,98910,0
+MS_E.US,D,20140107,000000,24.764,25.035,24.662,24.876,398293,0
+MS_E.US,D,20140108,000000,24.979,24.979,23.931,24.876,267609,0
+MS_E.US,D,20140109,000000,24.942,24.952,24.811,24.886,268375,0
+MS_E.US,D,20140110,000000,24.801,24.886,24.801,24.801,602264,0
+MS_E.US,D,20140113,000000,24.811,24.886,24.718,24.857,333305,0
+MS_E.US,D,20140114,000000,24.857,24.867,24.708,24.745,117937,0
+MS_E.US,D,20140115,000000,24.801,24.801,24.642,24.671,110856,0
+MS_E.US,D,20140116,000000,24.652,24.735,24.586,24.698,129981,0
+MS_E.US,D,20140117,000000,24.698,24.784,24.493,24.679,2644881,0
+MS_E.US,D,20140121,000000,24.623,24.623,24.484,24.54,236277,0
+MS_E.US,D,20140122,000000,24.596,24.596,24.493,24.493,924184,0
+MS_E.US,D,20140123,000000,24.484,24.502,24.371,24.445,88902,0
+MS_E.US,D,20140124,000000,24.436,24.464,24.267,24.362,64540,0
+MS_E.US,D,20140127,000000,24.436,24.445,24.305,24.362,138813,0
+MS_E.US,D,20140128,000000,24.418,24.454,24.333,24.362,287964,0
+MS_E.US,D,20140129,000000,24.362,24.389,24.267,24.315,510605,0
+MS_E.US,D,20140130,000000,24.352,24.493,24.315,24.418,711353,0
+MS_E.US,D,20140131,000000,24.362,24.484,24.362,24.418,175572,0
+MS_E.US,D,20140203,000000,24.464,24.502,24.38,24.474,106393,0
+MS_E.US,D,20140204,000000,24.484,24.53,24.436,24.445,125067,0
+MS_E.US,D,20140205,000000,24.484,24.484,24.38,24.464,54038,0
+MS_E.US,D,20140206,000000,24.51,24.51,24.436,24.445,399303,0
+MS_E.US,D,20140207,000000,24.493,24.52,24.418,24.502,173263,0
+MS_E.US,D,20140210,000000,24.51,24.652,24.51,24.54,86091,0
+MS_E.US,D,20140211,000000,24.586,24.679,24.502,24.679,1441754,0
+MS_E.US,D,20140212,000000,24.662,24.679,24.576,24.614,53228,0
+MS_E.US,D,20140213,000000,24.632,24.801,24.623,24.801,262879,0
+MS_E.US,D,20140214,000000,24.83,24.923,24.745,24.876,78602,0
+MS_E.US,D,20140218,000000,24.913,24.998,24.913,24.979,42884,0
+MS_E.US,D,20140219,000000,24.933,25.074,24.933,25.055,155579,0
+MS_E.US,D,20140220,000000,24.998,25.008,24.886,24.979,104432,0
+MS_E.US,D,20140221,000000,24.979,25.008,24.962,24.979,32335,0
+MS_E.US,D,20140224,000000,24.979,24.998,24.886,24.933,140164,0
+MS_E.US,D,20140225,000000,24.886,24.989,24.857,24.97,258309,0
+MS_E.US,D,20140226,000000,24.97,25.018,24.933,24.979,180019,0
+MS_E.US,D,20140227,000000,25.091,25.091,24.913,24.913,91133,0
+MS_E.US,D,20140228,000000,24.97,25.064,24.933,24.989,191394,0
+MS_E.US,D,20140303,000000,24.979,25.139,24.979,24.989,124961,0
+MS_E.US,D,20140304,000000,25.027,25.139,25.008,25.008,84021,0
+MS_E.US,D,20140305,000000,25.083,25.13,24.979,25.027,216171,0
+MS_E.US,D,20140306,000000,25.035,25.213,25.027,25.064,59103,0
+MS_E.US,D,20140307,000000,25.149,25.205,25.064,25.149,114194,0
+MS_E.US,D,20140310,000000,25.083,25.149,25.018,25.091,43035,0
+MS_E.US,D,20140311,000000,25.091,25.12,24.998,25.008,137944,0
+MS_E.US,D,20140312,000000,24.998,25.091,24.933,24.962,72003,0
+MS_E.US,D,20140313,000000,25.018,25.064,24.952,24.989,46475,0
+MS_E.US,D,20140314,000000,24.97,25.018,24.896,24.989,133376,0
+MS_E.US,D,20140317,000000,24.989,25.064,24.952,24.952,85227,0
+MS_E.US,D,20140318,000000,24.952,25.157,24.913,25.045,95367,0
+MS_E.US,D,20140319,000000,25.064,25.074,25.027,25.035,61733,0
+MS_E.US,D,20140320,000000,24.998,25.045,24.923,24.942,676239,0
+MS_E.US,D,20140321,000000,25.101,25.205,25.018,25.083,287508,0
+MS_E.US,D,20140324,000000,25.167,25.167,25.035,25.064,140333,0
+MS_E.US,D,20140325,000000,25.111,25.13,25.055,25.074,183739,0
+MS_E.US,D,20140326,000000,25.111,25.195,25.064,25.177,1105478,0
+MS_E.US,D,20140327,000000,25.229,25.248,25.162,25.219,89843,0
+MS_E.US,D,20140328,000000,25.239,25.286,25.219,25.229,52301,0
+MS_E.US,D,20140331,000000,25.248,25.333,25.239,25.276,325100,0
+MS_E.US,D,20140401,000000,25.325,25.363,25.296,25.325,67640,0
+MS_E.US,D,20140402,000000,25.305,25.524,25.305,25.42,80400,0
+MS_E.US,D,20140403,000000,25.467,25.467,25.4,25.439,70938,0
+MS_E.US,D,20140404,000000,25.42,25.506,25.41,25.457,345540,0
+MS_E.US,D,20140407,000000,25.467,25.534,25.41,25.457,335680,0
+MS_E.US,D,20140408,000000,25.457,25.506,25.449,25.486,46755,0
+MS_E.US,D,20140409,000000,25.486,25.591,25.486,25.506,32873,0
+MS_E.US,D,20140410,000000,25.534,25.629,25.534,25.553,39173,0
+MS_E.US,D,20140411,000000,25.514,25.705,25.514,25.687,392772,0
+MS_E.US,D,20140414,000000,25.687,25.772,25.658,25.725,269693,0
+MS_E.US,D,20140415,000000,25.753,25.782,25.687,25.725,343535,0
+MS_E.US,D,20140416,000000,25.772,25.886,25.753,25.876,67522,0
+MS_E.US,D,20140417,000000,25.876,25.916,25.772,25.772,83817,0
+MS_E.US,D,20140421,000000,25.839,25.867,25.772,25.801,80504,0
+MS_E.US,D,20140422,000000,25.801,25.858,25.782,25.792,63089,0
+MS_E.US,D,20140423,000000,25.839,25.867,25.753,25.792,101408,0
+MS_E.US,D,20140424,000000,25.849,25.916,25.81,25.819,92381,0
+MS_E.US,D,20140425,000000,25.876,25.953,25.829,25.925,80855,0
+MS_E.US,D,20140428,000000,25.925,26,25.876,26,48340,0
+MS_E.US,D,20140429,000000,26.01,26.039,25.963,25.982,27202,0
+MS_E.US,D,20140430,000000,25.982,26.077,25.963,26.01,40674,0
+MS_E.US,D,20140501,000000,26.057,26.144,26,26,95902,0
+MS_E.US,D,20140502,000000,26.057,26.144,25.991,26.039,50652,0
+MS_E.US,D,20140505,000000,26.067,26.105,26.01,26.01,74209,0
+MS_E.US,D,20140506,000000,26.057,26.067,26,26,43564,0
+MS_E.US,D,20140507,000000,26.01,26.02,25.934,25.982,22464,0
+MS_E.US,D,20140508,000000,25.991,26.02,25.963,25.973,22569,0
+MS_E.US,D,20140509,000000,26.01,26.087,25.973,25.991,27539,0
+MS_E.US,D,20140512,000000,26.057,26.087,25.991,26.077,38410,0
+MS_E.US,D,20140513,000000,26.057,26.105,26.039,26.105,29708,0
+MS_E.US,D,20140514,000000,26.105,26.124,26.077,26.077,36563,0
+MS_E.US,D,20140515,000000,26.154,26.201,26.105,26.115,905309,0
+MS_E.US,D,20140516,000000,26.191,26.258,26.181,26.201,66287,0
+MS_E.US,D,20140519,000000,26.201,26.258,26.201,26.211,577919,0
+MS_E.US,D,20140520,000000,26.268,26.305,26.238,26.258,40041,0
+MS_E.US,D,20140521,000000,26.315,26.325,26.154,26.154,50028,0
+MS_E.US,D,20140522,000000,26.191,26.362,26.181,26.248,55532,0
+MS_E.US,D,20140523,000000,26.268,26.286,26.201,26.286,29958,0
+MS_E.US,D,20140527,000000,26.305,26.41,26.286,26.353,33159,0
+MS_E.US,D,20140528,000000,26.459,26.573,26.439,26.486,39084,0
+MS_E.US,D,20140529,000000,26.563,26.667,26.516,26.63,325428,0
+MS_E.US,D,20140530,000000,26.649,26.677,26.61,26.667,19620,0
+MS_E.US,D,20140602,000000,26.677,26.677,26.573,26.583,56495,0
+MS_E.US,D,20140603,000000,26.62,26.62,26.477,26.486,57943,0
+MS_E.US,D,20140604,000000,26.506,26.516,26.325,26.486,105360,0
+MS_E.US,D,20140605,000000,26.439,26.563,26.353,26.486,18129,0
+MS_E.US,D,20140606,000000,26.563,26.744,26.563,26.724,34393,0
+MS_E.US,D,20140609,000000,26.724,26.763,26.658,26.763,26742,0
+MS_E.US,D,20140610,000000,26.754,26.754,26.525,26.677,200576,0
+MS_E.US,D,20140611,000000,26.61,26.724,26.525,26.534,80520,0
+MS_E.US,D,20140612,000000,26.534,26.706,26.534,26.677,36928,0
+MS_E.US,D,20140613,000000,26.64,26.763,26.64,26.677,100778,0
+MS_E.US,D,20140616,000000,26.697,26.724,26.649,26.649,34189,0
+MS_E.US,D,20140617,000000,26.687,26.724,26.583,26.706,182862,0
+MS_E.US,D,20140618,000000,26.715,26.773,26.64,26.773,27519,0
+MS_E.US,D,20140619,000000,26.773,26.791,26.63,26.63,29385,0
+MS_E.US,D,20140620,000000,26.687,26.715,26.658,26.715,18191,0
+MS_E.US,D,20140623,000000,26.734,26.782,26.677,26.734,20296,0
+MS_E.US,D,20140624,000000,26.754,26.868,26.724,26.868,26742,0
+MS_E.US,D,20140625,000000,27.116,27.116,26.83,26.954,23402,0
+MS_E.US,D,20140626,000000,27.104,27.172,27.007,27.094,17104,0
+MS_E.US,D,20140627,000000,27.075,27.152,27.036,27.036,124638,0
+MS_E.US,D,20140630,000000,27.017,27.104,26.91,26.978,143521,0
+MS_E.US,D,20140701,000000,26.958,27.056,26.92,27.056,165006,0
+MS_E.US,D,20140702,000000,26.92,27.056,26.92,26.968,325518,0
+MS_E.US,D,20140703,000000,27.007,27.104,26.94,27.084,34597,0
+MS_E.US,D,20140707,000000,27.172,27.172,26.92,26.92,41948,0
+MS_E.US,D,20140708,000000,26.93,27.036,26.91,26.958,140903,0
+MS_E.US,D,20140709,000000,27.017,27.017,26.92,26.949,23199,0
+MS_E.US,D,20140710,000000,26.94,27.036,26.862,26.9,44175,0
+MS_E.US,D,20140711,000000,26.949,26.978,26.891,26.891,239704,0
+MS_E.US,D,20140714,000000,26.949,26.998,26.852,26.852,20584,0
+MS_E.US,D,20140715,000000,26.949,26.949,26.833,26.833,65978,0
+MS_E.US,D,20140716,000000,26.891,26.949,26.842,26.881,28540,0
+MS_E.US,D,20140717,000000,26.891,26.91,26.814,26.842,39890,0
+MS_E.US,D,20140718,000000,26.9,26.9,26.823,26.823,32837,0
+MS_E.US,D,20140721,000000,26.842,26.842,26.765,26.765,29274,0
+MS_E.US,D,20140722,000000,26.804,26.881,26.746,26.746,40875,0
+MS_E.US,D,20140723,000000,26.784,26.862,26.756,26.756,24328,0
+MS_E.US,D,20140724,000000,26.872,26.872,26.756,26.756,200712,0
+MS_E.US,D,20140725,000000,26.756,26.833,26.756,26.774,31986,0
+MS_E.US,D,20140728,000000,26.814,26.852,26.746,26.794,116333,0
+MS_E.US,D,20140729,000000,26.756,26.833,26.756,26.794,35314,0
+MS_E.US,D,20140730,000000,26.814,26.814,26.746,26.746,37502,0
+MS_E.US,D,20140731,000000,26.707,26.784,26.62,26.678,107754,0
+MS_E.US,D,20140801,000000,26.59,26.716,26.398,26.716,61962,0
+MS_E.US,D,20140804,000000,26.716,26.716,26.532,26.572,32457,0
+MS_E.US,D,20140805,000000,26.552,26.582,26.446,26.572,39699,0
+MS_E.US,D,20140806,000000,26.514,26.61,26.484,26.6,32744,0
+MS_E.US,D,20140807,000000,26.6,26.756,26.59,26.678,46590,0
+MS_E.US,D,20140808,000000,26.64,26.698,26.64,26.668,11332,0
+MS_E.US,D,20140811,000000,26.62,26.716,26.6,26.6,253198,0
+MS_E.US,D,20140812,000000,26.64,26.649,26.582,26.62,14340,0
+MS_E.US,D,20140813,000000,26.64,26.707,26.62,26.678,39089,0
+MS_E.US,D,20140814,000000,26.698,26.833,26.698,26.804,117806,0
+MS_E.US,D,20140815,000000,26.814,26.881,26.756,26.794,31747,0
+MS_E.US,D,20140818,000000,26.852,26.949,26.852,26.949,111002,0
+MS_E.US,D,20140819,000000,26.949,27.026,26.949,27.026,20433,0
+MS_E.US,D,20140820,000000,27.026,27.026,27.007,27.017,24984,0
+MS_E.US,D,20140821,000000,27.017,27.046,26.978,26.978,77567,0
+MS_E.US,D,20140822,000000,27.036,27.075,26.978,27.036,98642,0
+MS_E.US,D,20140825,000000,27.026,27.056,27.007,27.046,18018,0
+MS_E.US,D,20140826,000000,27.026,27.046,26.94,26.94,20853,0
+MS_E.US,D,20140827,000000,26.94,27.026,26.91,26.988,32179,0
+MS_E.US,D,20140828,000000,26.988,26.998,26.93,26.998,36066,0
+MS_E.US,D,20140829,000000,26.978,27.007,26.91,26.91,10738,0
+MS_E.US,D,20140902,000000,26.998,26.998,26.784,26.794,16515,0
+MS_E.US,D,20140903,000000,26.833,26.833,26.698,26.804,52087,0
+MS_E.US,D,20140904,000000,26.784,26.784,26.514,26.62,35698,0
+MS_E.US,D,20140905,000000,26.62,26.62,26.484,26.572,17138,0
+MS_E.US,D,20140908,000000,26.572,26.61,26.504,26.504,86609,0
+MS_E.US,D,20140909,000000,26.504,26.542,26.398,26.398,45300,0
+MS_E.US,D,20140910,000000,26.446,26.446,26.31,26.32,135592,0
+MS_E.US,D,20140911,000000,26.358,26.426,26.272,26.378,195919,0
+MS_E.US,D,20140912,000000,26.348,26.378,26.146,26.262,413064,0
+MS_E.US,D,20140915,000000,26.194,26.252,26.174,26.214,16046,0
+MS_E.US,D,20140916,000000,26.204,26.282,26.194,26.242,238683,0
+MS_E.US,D,20140917,000000,26.223,26.388,26.214,26.348,38433,0
+MS_E.US,D,20140918,000000,26.388,26.456,26.378,26.398,192914,0
+MS_E.US,D,20140919,000000,26.456,26.582,26.456,26.582,31224,0
+MS_E.US,D,20140922,000000,26.572,26.6,26.514,26.59,21897,0
+MS_E.US,D,20140923,000000,26.582,26.658,26.532,26.658,37585,0
+MS_E.US,D,20140924,000000,26.64,26.716,26.59,26.688,177083,0
+MS_E.US,D,20140925,000000,26.698,26.698,26.426,26.572,902338,0
+MS_E.US,D,20140926,000000,26.567,26.567,26.37,26.429,100709,0
+MS_E.US,D,20140929,000000,26.429,26.459,26.38,26.459,199664,0
+MS_E.US,D,20140930,000000,26.459,26.508,26.39,26.478,78150,0
+MS_E.US,D,20141001,000000,26.518,26.518,26.409,26.419,51350,0
+MS_E.US,D,20141002,000000,26.459,26.459,26.38,26.419,290597,0
+MS_E.US,D,20141003,000000,26.488,26.547,26.409,26.547,285058,0
+MS_E.US,D,20141006,000000,26.547,26.596,26.528,26.577,158934,0
+MS_E.US,D,20141007,000000,26.528,26.616,26.528,26.606,34784,0
+MS_E.US,D,20141008,000000,26.606,26.724,26.587,26.724,57402,0
+MS_E.US,D,20141009,000000,26.744,26.813,26.705,26.754,85436,0
+MS_E.US,D,20141010,000000,26.754,26.764,26.646,26.705,36219,0
+MS_E.US,D,20141013,000000,26.714,26.744,26.636,26.646,30660,0
+MS_E.US,D,20141014,000000,26.685,26.813,26.665,26.714,125849,0
+MS_E.US,D,20141015,000000,26.596,26.705,26.567,26.695,27215,0
+MS_E.US,D,20141016,000000,26.665,26.665,26.587,26.616,50038,0
+MS_E.US,D,20141017,000000,26.665,26.695,26.606,26.685,752477,0
+MS_E.US,D,20141020,000000,26.714,26.724,26.616,26.616,54853,0
+MS_E.US,D,20141021,000000,26.655,26.685,26.626,26.636,178640,0
+MS_E.US,D,20141022,000000,26.685,26.695,26.626,26.646,105150,0
+MS_E.US,D,20141023,000000,26.714,26.754,26.665,26.714,58784,0
+MS_E.US,D,20141024,000000,26.714,26.724,26.665,26.695,24205,0
+MS_E.US,D,20141027,000000,26.724,26.734,26.665,26.665,59754,0
+MS_E.US,D,20141028,000000,26.705,26.724,26.665,26.665,31277,0
+MS_E.US,D,20141029,000000,26.714,26.754,26.685,26.754,24447,0
+MS_E.US,D,20141030,000000,26.744,26.823,26.724,26.744,17668,0
+MS_E.US,D,20141031,000000,26.833,26.842,26.764,26.823,37441,0
+MS_E.US,D,20141103,000000,26.852,26.911,26.823,26.842,36507,0
+MS_E.US,D,20141104,000000,26.872,26.872,26.823,26.852,38246,0
+MS_E.US,D,20141105,000000,26.842,26.862,26.813,26.842,23626,0
+MS_E.US,D,20141106,000000,26.872,26.941,26.842,26.842,57602,0
+MS_E.US,D,20141107,000000,26.882,26.941,26.872,26.892,19010,0
+MS_E.US,D,20141110,000000,26.921,26.941,26.852,26.852,406799,0
+MS_E.US,D,20141111,000000,26.911,26.951,26.892,26.892,16793,0
+MS_E.US,D,20141112,000000,26.931,26.98,26.901,26.921,30114,0
+MS_E.US,D,20141113,000000,26.96,26.96,26.921,26.931,58847,0
+MS_E.US,D,20141114,000000,26.951,26.99,26.911,26.911,41529,0
+MS_E.US,D,20141117,000000,26.97,27.079,26.951,27.029,34663,0
+MS_E.US,D,20141118,000000,27.039,27.108,26.951,26.951,187420,0
+MS_E.US,D,20141119,000000,26.951,27.059,26.951,26.951,28010,0
+MS_E.US,D,20141120,000000,27.01,27.059,26.97,26.97,63896,0
+MS_E.US,D,20141121,000000,27.029,27.098,27,27.098,46977,0
+MS_E.US,D,20141124,000000,27.098,27.147,27.079,27.128,34949,0
+MS_E.US,D,20141125,000000,27.128,27.138,27.029,27.029,26514,0
+MS_E.US,D,20141126,000000,27.098,27.275,27.098,27.167,28945,0
+MS_E.US,D,20141128,000000,27.226,27.374,27.206,27.236,16517,0
+MS_E.US,D,20141201,000000,27.285,27.285,27.147,27.226,134928,0
+MS_E.US,D,20141202,000000,27.206,27.256,27.157,27.157,30496,0
+MS_E.US,D,20141203,000000,27.177,27.285,27.177,27.285,80108,0
+MS_E.US,D,20141204,000000,27.275,27.275,27.206,27.206,35350,0
+MS_E.US,D,20141205,000000,27.256,27.256,27.197,27.256,30734,0
+MS_E.US,D,20141208,000000,27.206,27.216,27.118,27.128,56852,0
+MS_E.US,D,20141209,000000,27.157,27.167,27.088,27.108,32859,0
+MS_E.US,D,20141210,000000,27.059,27.138,27.02,27.02,42104,0
+MS_E.US,D,20141211,000000,27.049,27.069,27.02,27.049,68129,0
+MS_E.US,D,20141212,000000,27.01,27.088,27,27.088,22274,0
+MS_E.US,D,20141215,000000,27.157,27.157,26.97,27.108,51437,0
+MS_E.US,D,20141216,000000,27.059,27.059,26.911,26.951,62490,0
+MS_E.US,D,20141217,000000,26.921,26.99,26.892,26.97,35234,0
+MS_E.US,D,20141218,000000,26.97,27.157,26.97,27.059,41403,0
+MS_E.US,D,20141219,000000,27.118,27.226,27.118,27.147,30367,0
+MS_E.US,D,20141222,000000,27.226,27.256,27.187,27.187,32417,0
+MS_E.US,D,20141223,000000,27.167,27.364,27.167,27.305,38584,0
+MS_E.US,D,20141224,000000,27.344,27.354,27.275,27.295,51320,0
+MS_E.US,D,20141226,000000,27.315,27.364,27.295,27.315,10392,0
+MS_E.US,D,20141229,000000,27.35,27.45,27.2,27.45,38472,0
+MS_E.US,D,20141230,000000,27.5,27.5,27.4,27.4,21480,0
+MS_E.US,D,20141231,000000,27.54,27.55,27.42,27.55,62965,0
+MS_E.US,D,20150102,000000,27.5,27.68,27.49,27.67,23732,0
+MS_E.US,D,20150105,000000,27.62,27.62,27.45,27.52,27487,0
+MS_E.US,D,20150106,000000,27.62,27.68,27.5,27.55,229858,0
+MS_E.US,D,20150107,000000,27.59,27.67,27.57,27.59,54159,0
+MS_E.US,D,20150108,000000,27.65,27.72,27.61,27.63,23025,0
+MS_E.US,D,20150109,000000,27.65,27.72,27.63,27.63,26320,0
+MS_E.US,D,20150112,000000,27.72,27.75,27.67,27.7,61695,0
+MS_E.US,D,20150113,000000,27.75,27.81,27.7,27.8,53874,0
+MS_E.US,D,20150114,000000,27.79,27.79,27.73,27.75,31777,0
+MS_E.US,D,20150115,000000,27.81,27.89,27.67,27.89,59433,0
+MS_E.US,D,20150116,000000,27.85,27.99,27.63,27.63,346782,0
+MS_E.US,D,20150120,000000,27.75,27.78,27.62,27.71,50626,0
+MS_E.US,D,20150121,000000,27.73,27.89,27.73,27.83,85948,0
+MS_E.US,D,20150122,000000,27.85,27.89,27.76,27.76,69941,0
+MS_E.US,D,20150123,000000,27.81,27.87,27.76,27.77,24311,0
+MS_E.US,D,20150126,000000,27.82,27.85,27.78,27.8,40537,0
+MS_E.US,D,20150127,000000,27.83,27.85,27.8,27.85,21215,0
+MS_E.US,D,20150128,000000,27.86,27.86,27.8,27.85,159830,0
+MS_E.US,D,20150129,000000,27.84,27.97,27.84,27.89,41263,0
+MS_E.US,D,20150130,000000,27.97,28.06,27.88,28,50041,0
+MS_E.US,D,20150202,000000,28.04,28.16,28.04,28.14,47203,0
+MS_E.US,D,20150203,000000,28.14,28.17,28.07,28.16,46835,0
+MS_E.US,D,20150204,000000,28.14,28.16,28.07,28.13,181292,0
+MS_E.US,D,20150205,000000,28.1,28.12,28.04,28.08,34798,0
+MS_E.US,D,20150206,000000,28.1,28.16,28.05,28.11,19863,0
+MS_E.US,D,20150209,000000,28.08,28.28,28.08,28.28,38023,0
+MS_E.US,D,20150210,000000,28.21,28.28,28.15,28.15,109031,0
+MS_E.US,D,20150211,000000,28.24,28.24,28.07,28.14,52384,0
+MS_E.US,D,20150212,000000,28.17,28.2,28.15,28.18,14897,0
+MS_E.US,D,20150213,000000,28.22,28.27,28.17,28.17,37208,0
+MS_E.US,D,20150217,000000,28.22,28.29,28.11,28.11,29430,0
+MS_E.US,D,20150218,000000,28.1,28.17,27.95,28.16,33297,0
+MS_E.US,D,20150219,000000,27.99,28.18,27.99,28.13,26747,0
+MS_E.US,D,20150220,000000,28.2,28.2,28.04,28.16,39452,0
+MS_E.US,D,20150223,000000,28.21,28.22,27.99,27.99,141501,0
+MS_E.US,D,20150224,000000,28.02,28.09,27.99,28.03,71011,0
+MS_E.US,D,20150225,000000,28.08,28.23,28.06,28.23,31030,0
+MS_E.US,D,20150226,000000,28.15,28.28,28.14,28.28,22573,0
+MS_E.US,D,20150227,000000,28.23,28.25,28.15,28.17,65628,0
+MS_E.US,D,20150302,000000,28.22,28.35,28.217,28.23,38585,0
+MS_E.US,D,20150303,000000,28.3,28.3,28.22,28.26,28963,0
+MS_E.US,D,20150304,000000,28.31,28.31,28.2,28.24,33078,0
+MS_E.US,D,20150305,000000,28.27,28.28,28.22,28.26,33635,0
+MS_E.US,D,20150306,000000,28.22,28.22,27.985,28.1,283915,0
+MS_E.US,D,20150309,000000,28.1,28.15,28,28.07,46980,0
+MS_E.US,D,20150310,000000,28.12,28.12,28.05,28.1,24049,0
+MS_E.US,D,20150311,000000,28.07,28.175,28.07,28.16,20571,0
+MS_E.US,D,20150312,000000,28.16,28.16,28.04,28.04,52357,0
+MS_E.US,D,20150313,000000,28.08,28.09,28.03,28.03,18040,0
+MS_E.US,D,20150316,000000,28.07,28.19,28.07,28.14,11103,0
+MS_E.US,D,20150317,000000,28.11,28.14,28.08,28.1,15348,0
+MS_E.US,D,20150318,000000,28.14,28.3,28.103,28.252,18316,0
+MS_E.US,D,20150319,000000,28.21,28.28,28.21,28.28,16179,0
+MS_E.US,D,20150320,000000,28.26,28.5,28.26,28.4,30980,0
+MS_E.US,D,20150323,000000,28.45,28.6,28.45,28.6,52066,0
+MS_E.US,D,20150324,000000,28.57,28.74,28.57,28.69,37958,0
+MS_E.US,D,20150325,000000,28.65,28.73,28.65,28.67,42734,0
+MS_E.US,D,20150326,000000,28.71,28.79,28.58,28.72,56262,0
+MS_E.US,D,20150327,000000,28.33,28.48,28.33,28.376,33342,0
+MS_E.US,D,20150330,000000,28.37,28.53,28.35,28.51,19887,0
+MS_E.US,D,20150331,000000,28.5,28.51,28.45,28.47,28873,0
+MS_E.US,D,20150401,000000,28.44,28.49,28.44,28.49,27301,0
+MS_E.US,D,20150402,000000,28.52,28.78,28.445,28.65,44141,0
+MS_E.US,D,20150406,000000,28.64,28.65,28.59,28.61,31060,0
+MS_E.US,D,20150407,000000,28.6,28.7,28.5,28.53,328254,0
+MS_E.US,D,20150408,000000,28.54,28.67,28.54,28.61,12432,0
+MS_E.US,D,20150409,000000,28.58,28.67,28.49,28.49,34944,0
+MS_E.US,D,20150410,000000,28.549,28.59,28.48,28.53,18215,0
+MS_E.US,D,20150413,000000,28.5,28.6,28.48,28.52,28465,0
+MS_E.US,D,20150414,000000,28.49,28.53,28.41,28.46,128099,0
+MS_E.US,D,20150415,000000,28.53,28.534,28.42,28.42,47179,0
+MS_E.US,D,20150416,000000,28.5,28.53,28.442,28.5,17542,0
+MS_E.US,D,20150417,000000,28.45,28.52,28.36,28.47,51395,0
+MS_E.US,D,20150420,000000,28.46,28.52,28.38,28.5,18344,0
+MS_E.US,D,20150421,000000,28.46,28.61,28.46,28.55,35916,0
+MS_E.US,D,20150422,000000,28.5,28.56,28.47,28.47,31198,0
+MS_E.US,D,20150423,000000,28.45,28.52,28.45,28.45,24051,0
+MS_E.US,D,20150424,000000,28.45,28.46,28.43,28.44,39331,0
+MS_E.US,D,20150427,000000,28.4,28.5,28.4,28.5,26924,0
+MS_E.US,D,20150428,000000,28.49,28.54,28.44,28.45,36447,0
+MS_E.US,D,20150429,000000,28.39,28.47,28.38,28.39,19466,0
+MS_E.US,D,20150430,000000,28.43,28.43,28.33,28.34,31800,0
+MS_E.US,D,20150501,000000,28.41,28.42,28.36,28.37,42805,0
+MS_E.US,D,20150504,000000,28.41,28.48,28.28,28.41,242582,0
+MS_E.US,D,20150505,000000,28.47,28.47,28.26,28.27,54604,0
+MS_E.US,D,20150506,000000,28.34,28.34,25.75,27.99,49696,0
+MS_E.US,D,20150507,000000,27.8,28.115,27.8,28.06,105415,0
+MS_E.US,D,20150508,000000,28.18,28.38,28,28.24,58570,0
+MS_E.US,D,20150511,000000,28.15,28.26,27.91,28.05,34382,0
+MS_E.US,D,20150512,000000,27.9,28,27.74,27.92,107345,0
+MS_E.US,D,20150513,000000,27.89,28.08,27.89,28.08,45153,0
+MS_E.US,D,20150514,000000,28.08,28.24,28.08,28.16,26878,0
+MS_E.US,D,20150515,000000,28.2,28.3,28.2,28.27,21758,0
+MS_E.US,D,20150518,000000,28.251,28.41,28.182,28.33,47987,0
+MS_E.US,D,20150519,000000,28.33,28.33,28.22,28.29,15485,0
+MS_E.US,D,20150520,000000,28.289,28.29,28.24,28.25,18109,0
+MS_E.US,D,20150521,000000,28.21,28.354,28.17,28.28,262805,0
+MS_E.US,D,20150522,000000,28.24,28.34,28.24,28.32,34441,0
+MS_E.US,D,20150526,000000,28.3,28.35,28.23,28.25,35000,0
+MS_E.US,D,20150527,000000,28.27,28.27,28.19,28.23,75766,0
+MS_E.US,D,20150528,000000,28.3,28.3,28.22,28.28,14725,0
+MS_E.US,D,20150529,000000,28.3,28.3,28.23,28.28,25911,0
+MS_E.US,D,20150601,000000,28.23,28.3,28.23,28.28,34224,0
+MS_E.US,D,20150602,000000,28.27,28.27,28.17,28.21,38357,0
+MS_E.US,D,20150603,000000,28.21,28.23,28.14,28.172,83868,0
+MS_E.US,D,20150604,000000,28.22,28.29,28.18,28.242,43025,0
+MS_E.US,D,20150605,000000,28.2,28.25,28.19,28.22,10182,0
+MS_E.US,D,20150608,000000,28.23,28.235,28.17,28.17,23659,0
+MS_E.US,D,20150609,000000,28.19,28.199,28.08,28.15,39140,0
+MS_E.US,D,20150610,000000,28.08,28.15,28.044,28.09,43111,0
+MS_E.US,D,20150611,000000,28.09,28.17,28.09,28.16,26046,0
+MS_E.US,D,20150612,000000,28.16,28.16,28.12,28.15,31963,0
+MS_E.US,D,20150615,000000,27.95,28.16,27.95,28.15,43557,0
+MS_E.US,D,20150616,000000,28.18,28.2,28.13,28.19,28640,0
+MS_E.US,D,20150617,000000,28.11,28.16,28.11,28.15,12712,0
+MS_E.US,D,20150618,000000,28.19,28.28,28.15,28.2,33767,0
+MS_E.US,D,20150619,000000,28.26,28.26,28.15,28.25,32191,0
+MS_E.US,D,20150622,000000,28.3,28.3,28.21,28.29,7153,0
+MS_E.US,D,20150623,000000,28.27,28.28,28.15,28.16,55401,0
+MS_E.US,D,20150624,000000,28.2,28.27,28.164,28.195,20550,0
+MS_E.US,D,20150625,000000,28.24,28.35,28.19,28.28,19459,0
+MS_E.US,D,20150626,000000,27.84,27.95,27.8,27.9,26363,0
+MS_E.US,D,20150629,000000,27.87,27.9,27.77,27.85,47828,0
+MS_E.US,D,20150630,000000,27.84,28,27.81,27.95,23012,0
+MS_E.US,D,20150701,000000,28,28.04,27.92,27.97,78985,0
+MS_E.US,D,20150702,000000,27.99,28.14,27.97,28.12,64696,0
+MS_E.US,D,20150706,000000,28.04,28.12,28.04,28.1,32665,0
+MS_E.US,D,20150707,000000,28.09,28.11,27.97,27.97,29057,0
+MS_E.US,D,20150708,000000,28.04,28.04,27.91,27.98,22034,0
+MS_E.US,D,20150709,000000,28.05,28.078,27.94,28,60106,0
+MS_E.US,D,20150710,000000,27.978,28.05,27.978,28.03,12406,0
+MS_E.US,D,20150713,000000,28.04,28.1,28,28,48829,0
+MS_E.US,D,20150714,000000,28,28.05,27.95,27.95,36012,0
+MS_E.US,D,20150715,000000,28.01,28.02,27.92,27.97,112230,0
+MS_E.US,D,20150716,000000,28.02,28.08,27.98,28.03,105252,0
+MS_E.US,D,20150717,000000,28.05,28.05,28,28.03,44423,0
+MS_E.US,D,20150720,000000,28.07,28.159,28.05,28.15,20414,0
+MS_E.US,D,20150721,000000,28.16,28.16,28.04,28.16,34249,0
+MS_E.US,D,20150722,000000,28.16,28.16,28.08,28.09,27528,0
+MS_E.US,D,20150723,000000,28.11,28.15,28.078,28.15,26412,0
+MS_E.US,D,20150724,000000,28.15,28.16,28.11,28.15,41805,0
+MS_E.US,D,20150727,000000,28.12,28.15,28.07,28.1,27048,0
+MS_E.US,D,20150728,000000,28.1,28.14,28.05,28.09,65300,0
+MS_E.US,D,20150729,000000,28.07,28.07,27.99,28.02,103463,0
+MS_E.US,D,20150730,000000,28.08,28.08,27.96,27.97,52944,0
+MS_E.US,D,20150731,000000,28,28,27.96,27.98,73148,0
+MS_E.US,D,20150803,000000,27.99,28.04,27.92,27.92,103438,0
+MS_E.US,D,20150804,000000,27.95,28.01,27.91,27.91,58188,0
+MS_E.US,D,20150805,000000,27.98,27.98,27.87,27.88,25633,0
+MS_E.US,D,20150806,000000,27.904,27.92,27.79,27.8,54592,0
+MS_E.US,D,20150807,000000,27.77,27.9,27.77,27.83,21800,0
+MS_E.US,D,20150810,000000,27.88,27.88,27.809,27.83,61969,0
+MS_E.US,D,20150811,000000,27.86,27.87,27.78,27.87,68310,0
+MS_E.US,D,20150812,000000,27.78,27.85,27.78,27.83,74699,0
+MS_E.US,D,20150813,000000,27.87,27.88,27.82,27.82,33760,0
+MS_E.US,D,20150814,000000,27.82,27.822,27.78,27.82,196512,0
+MS_E.US,D,20150817,000000,27.84,27.84,27.77,27.8,65818,0
+MS_E.US,D,20150818,000000,27.76,27.82,27.76,27.77,15412,0
+MS_E.US,D,20150819,000000,27.76,27.79,27.71,27.79,22583,0
+MS_E.US,D,20150820,000000,27.81,27.81,27.78,27.78,106908,0
+MS_E.US,D,20150821,000000,27.78,27.83,27.78,27.78,62755,0
+MS_E.US,D,20150824,000000,27.68,27.68,27.32,27.48,59564,0
+MS_E.US,D,20150825,000000,27.45,27.65,27.45,27.65,52744,0
+MS_E.US,D,20150826,000000,27.62,27.68,27.56,27.67,41968,0
+MS_E.US,D,20150827,000000,27.67,27.81,27.67,27.76,32512,0
+MS_E.US,D,20150828,000000,27.71,27.774,27.71,27.75,71006,0
+MS_E.US,D,20150831,000000,27.75,27.77,27.739,27.76,82821,0
+MS_E.US,D,20150901,000000,27.67,27.84,27.67,27.76,17476,0
+MS_E.US,D,20150902,000000,27.76,27.76,27.73,27.75,35445,0
+MS_E.US,D,20150903,000000,27.81,27.81,27.73,27.73,257984,0
+MS_E.US,D,20150904,000000,27.75,27.767,27.7,27.71,31772,0
+MS_E.US,D,20150908,000000,27.78,27.78,27.73,27.76,57404,0
+MS_E.US,D,20150909,000000,27.73,27.77,27.71,27.72,33905,0
+MS_E.US,D,20150910,000000,27.75,27.75,27.65,27.74,132184,0
+MS_E.US,D,20150911,000000,27.77,27.77,27.73,27.75,18397,0
+MS_E.US,D,20150914,000000,27.75,27.766,27.73,27.75,19883,0
+MS_E.US,D,20150915,000000,27.72,27.75,27.65,27.75,26629,0
+MS_E.US,D,20150916,000000,27.74,27.74,27.691,27.72,12296,0
+MS_E.US,D,20150917,000000,27.66,27.79,27.66,27.68,58842,0
+MS_E.US,D,20150918,000000,27.69,27.75,27.69,27.71,264011,0
+MS_E.US,D,20150921,000000,27.72,27.76,27.72,27.72,226753,0
+MS_E.US,D,20150922,000000,27.74,27.76,27.68,27.73,51002,0
+MS_E.US,D,20150923,000000,27.72,27.76,27.72,27.76,38936,0
+MS_E.US,D,20150924,000000,27.76,27.77,27.67,27.67,32607,0
+MS_E.US,D,20150925,000000,27.75,27.83,27.7,27.76,267117,0
+MS_E.US,D,20150928,000000,27.35,27.42,27.28,27.35,71507,0
+MS_E.US,D,20150929,000000,27.31,27.39,27.31,27.39,19866,0
+MS_E.US,D,20150930,000000,27.39,27.45,27.31,27.45,70749,0
+MS_E.US,D,20151001,000000,27.43,27.43,27.31,27.38,56576,0
+MS_E.US,D,20151002,000000,27.34,27.39,27.297,27.33,28032,0
+MS_E.US,D,20151005,000000,27.35,27.57,27.34,27.43,32397,0
+MS_E.US,D,20151006,000000,27.54,27.57,27.435,27.44,57178,0
+MS_E.US,D,20151007,000000,27.5,27.56,27.43,27.45,49031,0
+MS_E.US,D,20151008,000000,27.48,27.5,27.4,27.41,58159,0
+MS_E.US,D,20151009,000000,27.43,27.45,27.38,27.39,27017,0
+MS_E.US,D,20151012,000000,27.43,27.54,27.41,27.45,30395,0
+MS_E.US,D,20151013,000000,27.52,27.67,27.49,27.51,81927,0
+MS_E.US,D,20151014,000000,27.53,27.62,27.45,27.51,41994,0
+MS_E.US,D,20151015,000000,27.6,27.67,27.57,27.59,72895,0
+MS_E.US,D,20151016,000000,27.65,27.65,27.54,27.63,43362,0
+MS_E.US,D,20151019,000000,27.64,27.67,27.55,27.56,62769,0
+MS_E.US,D,20151020,000000,27.6,27.62,27.55,27.56,37906,0
+MS_E.US,D,20151021,000000,27.61,27.69,27.59,27.69,36010,0
+MS_E.US,D,20151022,000000,27.7,27.75,27.68,27.72,58315,0
+MS_E.US,D,20151023,000000,27.75,27.82,27.72,27.77,29907,0
+MS_E.US,D,20151026,000000,27.81,27.92,27.73,27.89,50105,0
+MS_E.US,D,20151027,000000,27.84,27.92,27.84,27.88,43305,0
+MS_E.US,D,20151028,000000,27.92,28.02,27.89,27.98,36527,0
+MS_E.US,D,20151029,000000,27.95,27.95,27.69,27.9,50492,0
+MS_E.US,D,20151030,000000,27.9,27.91,27.85,27.88,26812,0
+MS_E.US,D,20151102,000000,27.82,28,27.82,27.98,57119,0
+MS_E.US,D,20151103,000000,27.98,28.12,27.97,27.98,33953,0
+MS_E.US,D,20151104,000000,28.02,28.1,27.99,28,45732,0
+MS_E.US,D,20151105,000000,28.06,28.11,28.02,28.04,27750,0
+MS_E.US,D,20151106,000000,28.03,28.03,27.9,27.92,90091,0
+MS_E.US,D,20151109,000000,27.92,27.93,27.75,27.82,79876,0
+MS_E.US,D,20151110,000000,27.85,27.97,27.809,27.87,63598,0
+MS_E.US,D,20151111,000000,27.95,28.06,27.89,28.02,43417,0
+MS_E.US,D,20151112,000000,28.02,28.05,27.979,27.98,31636,0
+MS_E.US,D,20151113,000000,28.06,28.2,28.06,28.18,23201,0
+MS_E.US,D,20151116,000000,28.17,28.2,28.15,28.17,25044,0
+MS_E.US,D,20151117,000000,28.17,28.27,28.16,28.27,54671,0
+MS_E.US,D,20151118,000000,28.16,28.287,28.16,28.24,48479,0
+MS_E.US,D,20151119,000000,28.28,28.3,28.227,28.3,33605,0
+MS_E.US,D,20151120,000000,28.3,28.315,28.27,28.3,27177,0
+MS_E.US,D,20151123,000000,28.32,28.34,28.26,28.26,29272,0
+MS_E.US,D,20151124,000000,28.32,28.42,28.31,28.31,50584,0
+MS_E.US,D,20151125,000000,28.47,28.52,28.368,28.38,33230,0
+MS_E.US,D,20151127,000000,28.48,28.49,28.28,28.49,10158,0
+MS_E.US,D,20151130,000000,28.57,28.57,28.37,28.4,125595,0
+MS_E.US,D,20151201,000000,28.42,28.52,28.42,28.48,54116,0
+MS_E.US,D,20151202,000000,28.5,28.5,28.41,28.45,25868,0
+MS_E.US,D,20151203,000000,28.45,28.45,28.28,28.38,59688,0
+MS_E.US,D,20151204,000000,28.42,28.45,28.25,28.3,69911,0
+MS_E.US,D,20151207,000000,28.36,28.36,28.22,28.26,90587,0
+MS_E.US,D,20151208,000000,28.25,28.32,28.2,28.21,156816,0
+MS_E.US,D,20151209,000000,28.27,28.27,28.19,28.21,52640,0
+MS_E.US,D,20151210,000000,28.26,28.27,28.15,28.191,117616,0
+MS_E.US,D,20151211,000000,28.17,28.2,28.1,28.1,30199,0
+MS_E.US,D,20151214,000000,28.1,28.1,27.51,27.57,116367,0
+MS_E.US,D,20151215,000000,27.71,27.91,27.651,27.785,58624,0
+MS_E.US,D,20151216,000000,27.96,28.08,27.83,28.06,84417,0
+MS_E.US,D,20151217,000000,28.06,28.27,28.06,28.24,43630,0
+MS_E.US,D,20151218,000000,28.27,28.3,28.2,28.3,25956,0
+MS_E.US,D,20151221,000000,28.3,28.43,28.3,28.38,43489,0
+MS_E.US,D,20151222,000000,28.38,28.4,28.32,28.35,81876,0
+MS_E.US,D,20151223,000000,28.38,28.46,28.34,28.46,38356,0
+MS_E.US,D,20151224,000000,28.46,28.57,28.454,28.54,32176,0
+MS_E.US,D,20151228,000000,28.53,28.72,28.466,28.637,89151,0
+MS_E.US,D,20151229,000000,28.45,28.52,28.235,28.45,95724,0
+MS_E.US,D,20151230,000000,28.5,28.7,28.4213,28.68,36362,0
+MS_E.US,D,20151231,000000,28.73,28.73,28.6,28.6299,41159,0
+MS_E.US,D,20160104,000000,28.58,28.87,28.4588,28.86,74709,0
+MS_E.US,D,20160105,000000,28.86,29.117,28.86,28.88,244169,0
+MS_E.US,D,20160106,000000,28.76,28.81,28.6464,28.7199,81856,0
+MS_E.US,D,20160107,000000,28.63,28.66,28.46,28.62,32567,0
+MS_E.US,D,20160108,000000,28.6,28.88,28.6,28.84,49973,0
+MS_E.US,D,20160111,000000,28.87,28.87,28.7061,28.7492,33288,0
+MS_E.US,D,20160112,000000,28.84,28.84,28.43,28.45,147827,0
+MS_E.US,D,20160113,000000,28.53,28.54,28.31,28.4,124570,0
+MS_E.US,D,20160114,000000,28.47,28.47,28.1724,28.34,202450,0
+MS_E.US,D,20160115,000000,28.28,28.28,28.13,28.27,41327,0
+MS_E.US,D,20160119,000000,28.27,28.27,28.27,28.27,0,0
+MS_E.US,D,20160120,000000,28.19,28.19,27.82,28.15,105837,0
+MS_E.US,D,20160121,000000,28.21,28.21,27.96,28.16,109415,0
+MS_E.US,D,20160122,000000,28.25,28.35,28.18,28.2601,33528,0
+MS_E.US,D,20160125,000000,28.29,28.29,28.13,28.23,49506,0
+MS_E.US,D,20160126,000000,28.23,28.32,28.13,28.22,46290,0
+MS_E.US,D,20160127,000000,28.23,28.23,28.16,28.2,59461,0
+MS_E.US,D,20160128,000000,28.22,28.3,28.17,28.26,142640,0
+MS_E.US,D,20160129,000000,28.25,28.44,28.25,28.43,110741,0
+MS_E.US,D,20160201,000000,28.44,28.45,28.33,28.42,48723,0
+MS_E.US,D,20160202,000000,28.4,28.44,28.3328,28.37,82882,0
+MS_E.US,D,20160203,000000,28.44,28.44,28.23,28.4,71040,0
+MS_E.US,D,20160204,000000,28.39,28.46,28.3573,28.44,63552,0
+MS_E.US,D,20160205,000000,28.46,28.5,28.3,28.44,67903,0
+MS_E.US,D,20160208,000000,28.39,28.39,27.6811,27.89,73671,0
+MS_E.US,D,20160209,000000,27.77,27.8483,26.89,27.56,81251,0
+MS_E.US,D,20160210,000000,27.66,28.19,27.56,27.69,73501,0
+MS_E.US,D,20160211,000000,27.44,27.51,25.85,26.75,171511,0
+MS_E.US,D,20160212,000000,26.89,27.06,26.685,26.76,126766,0
+MS_E.US,D,20160216,000000,26.86,27.4,26.78,27.23,86633,0
+MS_E.US,D,20160217,000000,27.3,27.39,27.25,27.35,367833,0
+MS_E.US,D,20160218,000000,27.45,27.655,27.35,27.62,82975,0
+MS_E.US,D,20160219,000000,27.6,27.65,27.47,27.49,98668,0
+MS_E.US,D,20160222,000000,27.61,27.69,27.56,27.56,49075,0
+MS_E.US,D,20160223,000000,27.6,27.77,27.46,27.77,79762,0
+MS_E.US,D,20160224,000000,27.69,27.85,27.54,27.85,54815,0
+MS_E.US,D,20160225,000000,27.87,28.23,27.8696,28.14,64965,0
+MS_E.US,D,20160226,000000,28.07,28.22,28.07,28.14,111557,0
+MS_E.US,D,20160229,000000,28.14,28.22,28.1,28.13,126120,0
+MS_E.US,D,20160301,000000,28.24,28.3501,28.21,28.3,44680,0
+MS_E.US,D,20160302,000000,28.33,28.39,28.25,28.3,52865,0
+MS_E.US,D,20160303,000000,28.3,28.39,28.2301,28.29,22964,0
+MS_E.US,D,20160304,000000,28.37,28.4,28.3,28.4,25135,0
+MS_E.US,D,20160307,000000,28.45,28.47,28.32,28.45,41558,0
+MS_E.US,D,20160308,000000,28.44,28.44,28.22,28.22,124497,0
+MS_E.US,D,20160309,000000,28.29,28.37,28.24,28.29,34677,0
+MS_E.US,D,20160310,000000,28.38,28.399,28.29,28.31,27668,0
+MS_E.US,D,20160311,000000,28.4,28.46,28.34,28.34,82326,0
+MS_E.US,D,20160314,000000,28.43,28.43,28.32,28.33,56120,0
+MS_E.US,D,20160315,000000,28.32,28.32,28.19,28.19,140895,0
+MS_E.US,D,20160316,000000,28.13,28.198,28.0962,28.1,139552,0
+MS_E.US,D,20160317,000000,27.94,28.19,27.94,28.01,70884,0
+MS_E.US,D,20160318,000000,28.1,28.17,28.07,28.14,223484,0
+MS_E.US,D,20160321,000000,28.18,28.3499,28.1796,28.27,49988,0
+MS_E.US,D,20160322,000000,28.33,28.6242,28.33,28.53,67814,0
+MS_E.US,D,20160323,000000,28.57,28.58,28.4848,28.58,40953,0
+MS_E.US,D,20160324,000000,28.58,28.64,28.53,28.64,44889,0
+MS_E.US,D,20160328,000000,28.67,28.86,28.6438,28.74,39526,0
+MS_E.US,D,20160329,000000,28.39,28.46,28.27,28.32,222128,0
+MS_E.US,D,20160330,000000,28.44,28.51,28.39,28.39,38940,0
+MS_E.US,D,20160331,000000,28.5,28.51,28.45,28.45,27349,0
+MS_E.US,D,20160401,000000,28.52,28.56,28.31,28.31,105052,0
+MS_E.US,D,20160404,000000,28.3,28.3,28.04,28.2,41174,0
+MS_E.US,D,20160405,000000,28.19,28.19,28.07,28.09,32147,0
+MS_E.US,D,20160406,000000,28.13,28.24,28.1,28.11,34475,0
+MS_E.US,D,20160407,000000,28.13,28.2,28.04,28.19,62183,0
+MS_E.US,D,20160408,000000,28.19,28.23,28.12,28.15,110540,0
+MS_E.US,D,20160411,000000,28.25,28.25,28.14,28.17,32991,0
+MS_E.US,D,20160412,000000,28.21,28.34,28.15,28.17,48182,0
+MS_E.US,D,20160413,000000,28.3,28.33,28.2,28.2,63230,0
+MS_E.US,D,20160414,000000,28.3,28.3,28.14,28.15,66983,0
+MS_E.US,D,20160415,000000,28.21,28.24,28.12,28.19,72497,0
+MS_E.US,D,20160418,000000,28.28,28.34,28.2,28.25,101605,0
+MS_E.US,D,20160419,000000,28.29,28.38,28.25,28.29,43448,0
+MS_E.US,D,20160420,000000,28.34,28.51,28.33,28.41,36979,0
+MS_E.US,D,20160421,000000,28.48,28.48,28.33,28.39,33268,0
+MS_E.US,D,20160422,000000,28.44,28.51,28.42,28.44,31372,0
+MS_E.US,D,20160425,000000,28.5,28.5,28.42,28.48,42087,0
+MS_E.US,D,20160426,000000,28.54,28.63,28.471,28.53,47923,0
+MS_E.US,D,20160427,000000,28.59,28.66,28.51,28.6,57641,0
+MS_E.US,D,20160428,000000,28.58,28.75,28.58,28.67,24536,0
+MS_E.US,D,20160429,000000,28.75,28.84,28.6767,28.75,46707,0
+MS_E.US,D,20160502,000000,28.82,28.92,28.8,28.82,59333,0
+MS_E.US,D,20160503,000000,28.87,28.9,28.7263,28.9,42327,0
+MS_E.US,D,20160504,000000,28.84,29.01,28.84,29.01,39613,0
+MS_E.US,D,20160505,000000,29.01,29.11,28.93,29.08,20680,0
+MS_E.US,D,20160506,000000,29.05,29.2,29.0084,29.14,40306,0
+MS_E.US,D,20160509,000000,29.17,29.27,29.1,29.27,34857,0
+MS_E.US,D,20160510,000000,29.27,29.43,29.25,29.3,158681,0
+MS_E.US,D,20160511,000000,29.29,29.36,29.2,29.23,47303,0
+MS_E.US,D,20160512,000000,29.32,29.32,29.23,29.24,57508,0
+MS_E.US,D,20160513,000000,29.27,29.38,29.26,29.33,28319,0
+MS_E.US,D,20160516,000000,29.39,29.46,29.2801,29.36,53790,0
+MS_E.US,D,20160517,000000,29.43,29.43,29.3,29.36,212488,0
+MS_E.US,D,20160518,000000,29.44,29.46,29.27,29.32,50938,0
+MS_E.US,D,20160519,000000,29.25,29.285,29.0701,29.26,41306,0
+MS_E.US,D,20160520,000000,29.2,29.39,29.2,29.38,30442,0
+MS_E.US,D,20160523,000000,29.37,29.47,29.34,29.38,40408,0
+MS_E.US,D,20160524,000000,29.38,29.47,29.32,29.38,40594,0
+MS_E.US,D,20160525,000000,29.38,29.49,29.38,29.49,37166,0
+MS_E.US,D,20160526,000000,29.42,29.6,29.42,29.6,34038,0
+MS_E.US,D,20160527,000000,29.6,29.7528,29.6,29.69,23623,0
+MS_E.US,D,20160531,000000,29.75,29.88,29.72,29.77,200571,0
+MS_E.US,D,20160601,000000,29.79,29.87,29.71,29.76,54590,0
+MS_E.US,D,20160602,000000,29.86,29.86,29.6801,29.73,148893,0
+MS_E.US,D,20160603,000000,29.82,30.03,29.7737,30,80433,0
+MS_E.US,D,20160606,000000,30.02,30.12,30,30.02,208216,0
+MS_E.US,D,20160607,000000,30.1,30.1,29.96,29.99,38379,0
+MS_E.US,D,20160608,000000,30.02,30.07,29.91,30.07,42173,0
+MS_E.US,D,20160609,000000,29.95,30.1262,29.95,30.02,39074,0
+MS_E.US,D,20160610,000000,29.96,30.07,29.95,30,93962,0
+MS_E.US,D,20160613,000000,29.99,30.04,29.95,30.02,20268,0
+MS_E.US,D,20160614,000000,30.07,30.105,29.91,30.03,53036,0
+MS_E.US,D,20160615,000000,30.02,30.1675,30,30.07,43080,0
+MS_E.US,D,20160616,000000,30.03,30.16,30.03,30.15,26662,0
+MS_E.US,D,20160617,000000,30.07,30.39,30.07,30.25,128171,0
+MS_E.US,D,20160620,000000,30.32,30.42,30.2209,30.31,52756,0
+MS_E.US,D,20160621,000000,30.4,30.47,30.27,30.4,53556,0
+MS_E.US,D,20160622,000000,30.35,30.39,30.262,30.32,85986,0
+MS_E.US,D,20160623,000000,30.37,30.58,30.35,30.39,25032,0
+MS_E.US,D,20160624,000000,29.98,30.3,29.98,30.03,83918,0
+MS_E.US,D,20160627,000000,30.02,30.02,29.78,29.9,76480,0
+MS_E.US,D,20160628,000000,29.71,29.76,29.4817,29.68,307509,0
+MS_E.US,D,20160629,000000,29.71,29.89,29.67,29.69,100415,0
+MS_E.US,D,20160630,000000,29.72,29.81,29.66,29.67,216405,0
+MS_E.US,D,20160701,000000,29.77,29.9399,29.67,29.73,31439,0
+MS_E.US,D,20160705,000000,29.79,29.79,29.5901,29.65,45389,0
+MS_E.US,D,20160706,000000,29.75,29.75,29.62,29.74,66111,0
+MS_E.US,D,20160707,000000,29.76,29.8,29.62,29.66,270638,0
+MS_E.US,D,20160708,000000,29.69,29.75,29.63,29.68,161114,0
+MS_E.US,D,20160711,000000,29.77,29.78,29.72,29.72,47806,0
+MS_E.US,D,20160712,000000,29.75,29.75,29.65,29.65,72041,0
+MS_E.US,D,20160713,000000,29.67,29.74,29.66,29.67,40596,0
+MS_E.US,D,20160714,000000,29.69,29.84,29.69,29.75,55133,0
+MS_E.US,D,20160715,000000,29.85,30.08,29.8201,30.08,83104,0
+MS_E.US,D,20160718,000000,30.07,30.1999,30.035,30.13,173140,0
+MS_E.US,D,20160719,000000,30.1,30.25,30.1,30.22,67495,0
+MS_E.US,D,20160720,000000,30.25,30.3,30.18,30.2,36287,0
+MS_E.US,D,20160721,000000,30.2,30.22,30.16,30.16,36012,0
+MS_E.US,D,20160722,000000,30.21,30.22,30.151,30.16,34296,0
+MS_E.US,D,20160725,000000,30.16,30.35,30.15,30.21,35425,0
+MS_E.US,D,20160726,000000,30.26,30.26,30.13,30.13,64438,0
+MS_E.US,D,20160727,000000,30.13,30.29,30.13,30.2,51789,0
+MS_E.US,D,20160728,000000,30.22,30.27,30.16,30.16,47893,0
+MS_E.US,D,20160729,000000,30.18,30.4,30.15,30.16,106020,0
+MS_E.US,D,20160801,000000,30.21,30.2401,30.15,30.15,241034,0
+MS_E.US,D,20160802,000000,30.21,30.21,30.0101,30.05,59402,0
+MS_E.US,D,20160803,000000,30.05,30.1,29.89,29.94,52234,0
+MS_E.US,D,20160804,000000,30,30.17,30,30.04,38426,0
+MS_E.US,D,20160805,000000,30.12,30.18,30.09,30.1,29117,0
+MS_E.US,D,20160808,000000,30.12,30.59,30.09,30.56,102795,0
+MS_E.US,D,20160809,000000,30.55,30.78,30.38,30.44,86013,0
+MS_E.US,D,20160810,000000,30.53,30.5699,30.41,30.49,37951,0
+MS_E.US,D,20160811,000000,30.5,30.51,30.22,30.25,64156,0
+MS_E.US,D,20160812,000000,30.33,30.33,30.12,30.12,72204,0
+MS_E.US,D,20160815,000000,30.22,30.22,30.12,30.12,93021,0
+MS_E.US,D,20160816,000000,30.12,30.15,29.97,30.05,65476,0
+MS_E.US,D,20160817,000000,30.07,30.08,29.97,30,775041,0
+MS_E.US,D,20160818,000000,30,30.0899,30,30.06,203648,0
+MS_E.US,D,20160819,000000,30.04,30.1,30,30.07,282850,0
+MS_E.US,D,20160822,000000,30.1,30.1,30,30.07,271980,0
+MS_E.US,D,20160823,000000,30.1,30.23,30.07,30.23,817154,0
+MS_E.US,D,20160824,000000,30.23,30.24,30.14,30.19,32559,0
+MS_E.US,D,20160825,000000,30.25,30.2627,30.12,30.23,76325,0
+MS_E.US,D,20160826,000000,30.16,30.44,30.16,30.41,45136,0
+MS_E.US,D,20160829,000000,30.29,30.44,30.29,30.44,85101,0
+MS_E.US,D,20160830,000000,30.44,30.5,30.39,30.48,1254285,0
+MS_E.US,D,20160831,000000,30.5,30.59,30.49,30.55,45415,0
+MS_E.US,D,20160901,000000,30.61,30.61,30.47,30.49,179990,0
+MS_E.US,D,20160902,000000,30.53,30.56,30.46,30.56,32082,0
+MS_E.US,D,20160906,000000,30.47,30.59,30.35,30.59,28035,0
+MS_E.US,D,20160907,000000,30.59,30.6,30.46,30.46,67578,0
+MS_E.US,D,20160908,000000,30.5,30.539,30.36,30.38,38621,0
+MS_E.US,D,20160909,000000,30.35,30.35,30.13,30.23,30761,0
+MS_E.US,D,20160912,000000,30.08,30.17,29.9156,30.07,88437,0
+MS_E.US,D,20160913,000000,29.99,29.99,29.65,29.77,73493,0
+MS_E.US,D,20160914,000000,29.8,29.8,29.59,29.69,50609,0
+MS_E.US,D,20160915,000000,29.74,29.85,29.6465,29.72,54781,0
+MS_E.US,D,20160916,000000,29.72,29.73,29.37,29.5,139074,0
+MS_E.US,D,20160919,000000,29.41,29.51,29.37,29.39,208000,0
+MS_E.US,D,20160920,000000,29.38,29.46,29.35,29.4,114810,0
+MS_E.US,D,20160921,000000,29.44,29.58,29.41,29.55,287138,0
+MS_E.US,D,20160922,000000,29.58,29.75,29.58,29.73,93151,0
+MS_E.US,D,20160923,000000,29.77,29.91,29.75,29.91,57946,0
+MS_E.US,D,20160926,000000,29.89,29.98,29.83,29.9,83292,0
+MS_E.US,D,20160927,000000,29.9,29.99,29.89,29.93,424248,0
+MS_E.US,D,20160928,000000,29.5,29.71,29.5,29.62,39132,0
+MS_E.US,D,20160929,000000,29.68,29.68,29.33,29.36,53456,0
+MS_E.US,D,20160930,000000,29.36,29.5841,29.36,29.51,46928,0
+MS_E.US,D,20161003,000000,29.51,29.59,29.4785,29.49,59804,0
+MS_E.US,D,20161004,000000,29.53,29.54,29.32,29.35,28274,0
+MS_E.US,D,20161005,000000,29.32,29.41,29.25,29.27,24638,0
+MS_E.US,D,20161006,000000,29.32,29.32,29.18,29.2,32842,0
+MS_E.US,D,20161007,000000,29.25,29.44,29.19,29.44,55710,0
+MS_E.US,D,20161010,000000,29.39,29.51,29.36,29.37,48076,0
+MS_E.US,D,20161011,000000,29.44,29.44,29.06,29.12,53518,0
+MS_E.US,D,20161012,000000,29.15,29.15,28.7,28.73,140839,0
+MS_E.US,D,20161013,000000,28.73,28.75,28.48,28.74,43052,0
+MS_E.US,D,20161014,000000,28.88,28.92,28.7657,28.86,33685,0
+MS_E.US,D,20161017,000000,28.93,28.931,28.8501,28.89,22642,0
+MS_E.US,D,20161018,000000,28.99,29.4,28.99,29.21,69214,0
+MS_E.US,D,20161019,000000,29.35,29.44,29.21,29.29,39854,0
+MS_E.US,D,20161020,000000,29.29,29.35,29.1,29.34,37402,0
+MS_E.US,D,20161021,000000,29.35,29.35,29.1,29.25,122937,0
+MS_E.US,D,20161024,000000,29.29,29.42,29.27,29.38,65877,0
+MS_E.US,D,20161025,000000,29.33,29.45,29.33,29.43,80430,0
+MS_E.US,D,20161026,000000,29.43,29.45,29.35,29.42,32055,0
+MS_E.US,D,20161027,000000,29.45,29.45,29.2,29.29,31520,0
+MS_E.US,D,20161028,000000,29.29,29.29,29.1465,29.19,38145,0
+MS_E.US,D,20161031,000000,29.23,29.2725,29.18,29.18,25749,0
+MS_E.US,D,20161101,000000,29.18,29.239,29.05,29.05,26115,0
+MS_E.US,D,20161102,000000,29.12,29.12,28.75,28.92,48412,0
+MS_E.US,D,20161103,000000,28.89,28.89,28.61,28.66,44193,0
+MS_E.US,D,20161104,000000,28.72,28.83,28.63,28.74,34106,0
+MS_E.US,D,20161107,000000,28.96,29,28.61,28.68,24872,0
+MS_E.US,D,20161108,000000,28.6,28.74,28.53,28.61,25051,0
+MS_E.US,D,20161109,000000,28.16,28.41,28.08,28.17,41253,0
+MS_E.US,D,20161110,000000,28.17,28.17,27.3,27.79,130534,0
+MS_E.US,D,20161111,000000,27.79,27.79,27.0745,27.64,84944,0
+MS_E.US,D,20161114,000000,27.46,27.46,27.07,27.28,81576,0
+MS_E.US,D,20161115,000000,27.35,27.6777,27.18,27.45,104326,0
+MS_E.US,D,20161116,000000,27.51,27.95,27.51,27.78,69106,0
+MS_E.US,D,20161117,000000,27.83,27.85,27.68,27.69,51840,0
+MS_E.US,D,20161118,000000,27.69,27.77,27.44,27.44,83538,0
+MS_E.US,D,20161121,000000,27.58,27.79,27.58,27.58,54204,0
+MS_E.US,D,20161122,000000,27.73,27.87,27.67,27.87,301481,0
+MS_E.US,D,20161123,000000,27.79,27.88,27.6577,27.88,29252,0
+MS_E.US,D,20161125,000000,27.89,27.89,27.8049,27.83,11931,0
+MS_E.US,D,20161128,000000,27.99,27.99,27.89,27.93,58645,0
+MS_E.US,D,20161129,000000,27.92,27.92,27.73,27.8,77663,0
+MS_E.US,D,20161130,000000,27.73,27.77,27.5,27.64,55774,0
+MS_E.US,D,20161201,000000,27.53,27.58,27.11,27.43,72588,0
+MS_E.US,D,20161202,000000,27.33,27.72,27.33,27.72,212976,0
+MS_E.US,D,20161205,000000,27.65,27.66,27.5,27.5,49571,0
+MS_E.US,D,20161206,000000,27.6,27.62,27.51,27.51,48659,0
+MS_E.US,D,20161207,000000,27.6,27.6565,27.49,27.56,259979,0
+MS_E.US,D,20161208,000000,27.6,27.6,27.48,27.51,81645,0
+MS_E.US,D,20161209,000000,27.53,27.54,27.37,27.51,101317,0
+MS_E.US,D,20161212,000000,27.5,27.53,27.4,27.5,148222,0
+MS_E.US,D,20161213,000000,27.5,27.69,27.5,27.69,118539,0
+MS_E.US,D,20161214,000000,27.7,27.81,27.62,27.8,179504,0
+MS_E.US,D,20161215,000000,27.76,28.22,27.65,27.96,119256,0
+MS_E.US,D,20161216,000000,27.99,28.49,27.9207,28.23,443165,0
+MS_E.US,D,20161219,000000,28.25,28.26,28.15,28.21,111030,0
+MS_E.US,D,20161220,000000,28.17,28.4,28.17,28.28,171209,0
+MS_E.US,D,20161221,000000,28.24,28.64,28.24,28.52,62695,0
+MS_E.US,D,20161222,000000,28.7,28.82,28.6312,28.69,47621,0
+MS_E.US,D,20161223,000000,28.74,28.75,28.54,28.66,15197,0
+MS_E.US,D,20161227,000000,28.61,28.7278,28.44,28.6,29269,0
+MS_E.US,D,20161228,000000,28.43,28.43,27.94,28.04,24623,0
+MS_E.US,D,20161229,000000,28.02,28.1499,27.96,27.96,30883,0
+MS_E.US,D,20161230,000000,27.96,28.13,27.9401,28.13,16792,0
+MS_E.US,D,20170103,000000,28.13,28.66,28.12,28.45,44769,0
+MS_E.US,D,20170104,000000,28.39,28.95,28.39,28.94,30630,0
+MS_E.US,D,20170105,000000,29.1,29.1,28.6,28.63,39672,0
+MS_E.US,D,20170106,000000,28.5,28.9207,28.5,28.66,51159,0
+MS_E.US,D,20170109,000000,28.79,28.9,28.63,28.63,56855,0
+MS_E.US,D,20170110,000000,28.76,28.97,28.7198,28.76,36556,0
+MS_E.US,D,20170111,000000,28.77,28.96,28.77,28.91,32121,0
+MS_E.US,D,20170112,000000,28.9,28.94,28.8226,28.91,37557,0
+MS_E.US,D,20170113,000000,28.97,28.98,28.8,28.93,25533,0
+MS_E.US,D,20170117,000000,29.02,29.03,28.87,28.93,43514,0
+MS_E.US,D,20170118,000000,28.96,28.98,28.87,28.92,18359,0
+MS_E.US,D,20170119,000000,28.88,28.93,28.34,28.35,117205,0
+MS_E.US,D,20170120,000000,28.35,28.55,28.24,28.24,99428,0
+MS_E.US,D,20170123,000000,28.46,28.57,28.3141,28.57,49280,0
+MS_E.US,D,20170124,000000,28.46,28.628,28.39,28.51,49362,0
+MS_E.US,D,20170125,000000,28.43,28.56,28.4059,28.53,36065,0
+MS_E.US,D,20170126,000000,28.53,28.84,28.4577,28.69,50301,0
+MS_E.US,D,20170127,000000,28.73,28.84,28.67,28.84,86811,0
+MS_E.US,D,20170130,000000,28.88,28.88,28.7,28.7,52806,0
+MS_E.US,D,20170131,000000,28.67,28.76,28.67,28.76,29337,0
+MS_E.US,D,20170201,000000,28.76,28.85,28.6977,28.85,125382,0
+MS_E.US,D,20170202,000000,28.75,28.85,28.75,28.8,121956,0
+MS_E.US,D,20170203,000000,28.85,29.05,28.8203,29,66991,0
+MS_E.US,D,20170206,000000,29,29.23,28.99,29.0901,38869,0
+MS_E.US,D,20170207,000000,29.06,29.2299,29.06,29.2183,26502,0
+MS_E.US,D,20170208,000000,29.23,29.29,29.17,29.22,156484,0
+MS_E.US,D,20170209,000000,29.14,29.29,28.97,28.99,67963,0
+MS_E.US,D,20170210,000000,28.88,29.12,28.88,29,20208,0
+MS_E.US,D,20170213,000000,29.02,29.1,29.01,29.03,47361,0
+MS_E.US,D,20170214,000000,29.03,29.14,28.9401,29.07,158214,0
+MS_E.US,D,20170215,000000,29.06,29.18,29.02,29.13,63214,0
+MS_E.US,D,20170216,000000,29.04,29.238,29.04,29.238,81707,0
+MS_E.US,D,20170217,000000,29.17,29.23,29.11,29.16,47280,0
+MS_E.US,D,20170221,000000,29.19,29.19,29.07,29.12,26913,0
+MS_E.US,D,20170222,000000,29.15,29.19,29.08,29.16,26526,0
+MS_E.US,D,20170223,000000,29.22,29.34,29.16,29.34,58387,0
+MS_E.US,D,20170224,000000,29.26,29.33,29.23,29.27,49813,0
+MS_E.US,D,20170227,000000,29.34,29.3899,29.26,29.29,62973,0
+MS_E.US,D,20170228,000000,29.29,29.47,29.24,29.46,98933,0
+MS_E.US,D,20170301,000000,29.33,29.43,29.29,29.34,68615,0
+MS_E.US,D,20170302,000000,29.34,29.375,29.04,29.08,152285,0
+MS_E.US,D,20170303,000000,29.15,29.18,29.02,29.14,39296,0
+MS_E.US,D,20170306,000000,29.14,29.15,28.99,29.05,16760,0
+MS_E.US,D,20170307,000000,29,29.09,28.93,28.93,26778,0
+MS_E.US,D,20170308,000000,28.75,28.8285,28.51,28.53,45893,0
+MS_E.US,D,20170309,000000,28.41,28.42,28.06,28.2899,32394,0
+MS_E.US,D,20170310,000000,28.28,28.49,28.1675,28.4774,30496,0
+MS_E.US,D,20170313,000000,28.56,28.56,28.43,28.52,25881,0
+MS_E.US,D,20170314,000000,28.35,28.64,28.35,28.62,32697,0
+MS_E.US,D,20170315,000000,28.5,28.8592,28.5,28.85,111974,0
+MS_E.US,D,20170316,000000,28.85,29.07,28.84,29.02,49664,0
+MS_E.US,D,20170317,000000,29.06,29.22,29.01,29.05,72897,0
+MS_E.US,D,20170320,000000,29.1,29.15,29,29.02,50442,0
+MS_E.US,D,20170321,000000,29.08,29.08,28.96,29.07,72406,0
+MS_E.US,D,20170322,000000,29.04,29.18,28.98,29.07,40456,0
+MS_E.US,D,20170323,000000,29.1,29.26,29.1,29.18,21132,0
+MS_E.US,D,20170324,000000,29.18,29.35,29.18,29.23,29368,0
+MS_E.US,D,20170327,000000,29.23,29.28,29.1794,29.26,40293,0
+MS_E.US,D,20170328,000000,29.23,29.33,29.21,29.31,23357,0
+MS_E.US,D,20170329,000000,28.87,29.0055,28.79,28.92,33609,0
+MS_E.US,D,20170330,000000,28.99,29.0399,28.9342,29.02,28423,0
+MS_E.US,D,20170331,000000,28.96,29.13,28.92,29.13,31556,0
+MS_E.US,D,20170403,000000,29.03,29.53,29.03,29.44,82774,0
+MS_E.US,D,20170404,000000,29.34,29.51,29.23,29.46,260007,0
+MS_E.US,D,20170405,000000,29.38,29.4573,29.3,29.34,33388,0
+MS_E.US,D,20170406,000000,29.33,29.51,29.28,29.51,52182,0
+MS_E.US,D,20170407,000000,29.34,29.5159,29.34,29.4504,47379,0
+MS_E.US,D,20170410,000000,29.52,29.52,29.43,29.43,29405,0
+MS_E.US,D,20170411,000000,29.44,29.48,29.3563,29.38,59703,0
+MS_E.US,D,20170412,000000,29.35,29.5,29.35,29.49,18720,0
+MS_E.US,D,20170413,000000,29.42,29.59,29.42,29.59,24043,0
+MS_E.US,D,20170417,000000,29.58,29.58,29.5,29.5,55760,0
+MS_E.US,D,20170418,000000,29.5,29.55,29.35,29.4464,235207,0
+MS_E.US,D,20170419,000000,29.41,29.47,29.31,29.32,72801,0
+MS_E.US,D,20170420,000000,29.3,30.32,29.3,29.32,27515,0
+MS_E.US,D,20170421,000000,29.32,29.47,29.32,29.37,57927,0
+MS_E.US,D,20170424,000000,29.48,29.48,29.32,29.34,23893,0
+MS_E.US,D,20170425,000000,29.32,29.44,29.26,29.29,115747,0
+MS_E.US,D,20170426,000000,29.29,29.29,29.24,29.28,19723,0
+MS_E.US,D,20170427,000000,29.21,29.38,29.21,29.3,81798,0
+MS_E.US,D,20170428,000000,29.36,29.37,29.3,29.35,27528,0
+MS_E.US,D,20170501,000000,29.37,29.37,29.26,29.27,98312,0
+MS_E.US,D,20170502,000000,29.32,29.41,29.28,29.35,293556,0
+MS_E.US,D,20170503,000000,29.38,29.42,29.3,29.4,174046,0
+MS_E.US,D,20170504,000000,29.41,29.41,29.25,29.35,92830,0
+MS_E.US,D,20170505,000000,29.4,29.43,29.3275,29.38,46438,0
+MS_E.US,D,20170508,000000,29.37,30,29.31,29.36,156045,0
+MS_E.US,D,20170509,000000,29.37,29.47,29.32,29.37,90268,0
+MS_E.US,D,20170510,000000,29.37,29.47,29.35,29.4,105711,0
+MS_E.US,D,20170511,000000,29.45,29.45,29.35,29.39,45675,0
+MS_E.US,D,20170512,000000,29.39,29.46,29.355,29.4,138602,0
+MS_E.US,D,20170515,000000,29.49,29.49,29.38,29.39,30100,0
+MS_E.US,D,20170516,000000,29.47,29.47,29.39,29.44,196424,0
+MS_E.US,D,20170517,000000,29.44,29.44,29.3496,29.38,54807,0
+MS_E.US,D,20170518,000000,29.37,29.4,29.34,29.38,52990,0
+MS_E.US,D,20170519,000000,29.39,29.43,29.36,29.36,149735,0
+MS_E.US,D,20170522,000000,29.43,29.43,29.32,29.38,67440,0
+MS_E.US,D,20170523,000000,29.49,29.49,29.36,29.42,91790,0
+MS_E.US,D,20170524,000000,29.42,29.45,29.37,29.44,74788,0
+MS_E.US,D,20170525,000000,29.48,29.48,29.4,29.4,65692,0
+MS_E.US,D,20170526,000000,29.43,29.44,29.41,29.42,36845,0
+MS_E.US,D,20170530,000000,29.43,29.47,29.4,29.42,92742,0
+MS_E.US,D,20170531,000000,29.49,29.49,29.42,29.42,106788,0
+MS_E.US,D,20170601,000000,29.47,29.47,29.41,29.44,258748,0
+MS_E.US,D,20170602,000000,29.5,29.61,29.42,29.59,44280,0
+MS_E.US,D,20170605,000000,29.6,29.6,29.5254,29.53,25795,0
+MS_E.US,D,20170606,000000,29.58,29.68,29.5201,29.53,20099,0
+MS_E.US,D,20170607,000000,29.52,29.59,29.5,29.53,19926,0
+MS_E.US,D,20170608,000000,29.57,29.58,29.47,29.58,66554,0
+MS_E.US,D,20170609,000000,29.56,29.567,29.46,29.46,22428,0
+MS_E.US,D,20170612,000000,29.46,29.53,29.345,29.42,119636,0
+MS_E.US,D,20170613,000000,29.42,29.51,29.41,29.43,56505,0
+MS_E.US,D,20170614,000000,29.44,29.567,29.43,29.46,64861,0
+MS_E.US,D,20170615,000000,29.46,29.54,29.45,29.54,101738,0
+MS_E.US,D,20170616,000000,29.54,29.6,29.45,29.53,268823,0
+MS_E.US,D,20170619,000000,29.58,29.67,29.5201,29.66,43648,0
+MS_E.US,D,20170620,000000,29.67,29.79,29.6,29.64,85801,0
+MS_E.US,D,20170621,000000,29.77,29.78,29.69,29.75,28022,0
+MS_E.US,D,20170622,000000,29.78,29.89,29.7799,29.82,25822,0
+MS_E.US,D,20170623,000000,29.82,29.95,29.76,29.89,31875,0
+MS_E.US,D,20170626,000000,29.94,30.01,29.9,29.9,34643,0
+MS_E.US,D,20170627,000000,29.95,29.96,29.85,29.94,38323,0
+MS_E.US,D,20170628,000000,29.52,29.59,29.46,29.54,41991,0
+MS_E.US,D,20170629,000000,29.53,29.53,29.41,29.49,27085,0
+MS_E.US,D,20170630,000000,29.5,29.64,29.4658,29.64,35673,0
+MS_E.US,D,20170703,000000,29.61,29.64,29.5601,29.63,15843,0
+MS_E.US,D,20170705,000000,29.62,29.75,29.59,29.73,38471,0
+MS_E.US,D,20170706,000000,29.7,29.73,29.61,29.61,100011,0
+MS_E.US,D,20170707,000000,29.68,29.69,29.556,29.61,46454,0
+MS_E.US,D,20170710,000000,29.61,29.61,29.56,29.6,39599,0
+MS_E.US,D,20170711,000000,29.64,29.64,29.54,29.59,26786,0
+MS_E.US,D,20170712,000000,29.6,29.69,29.6,29.66,38341,0
+MS_E.US,D,20170713,000000,29.69,29.69,29.58,29.61,21647,0
+MS_E.US,D,20170714,000000,29.63,29.74,29.595,29.67,44710,0
+MS_E.US,D,20170717,000000,29.73,29.75,29.69,29.7,20713,0
+MS_E.US,D,20170718,000000,29.73,29.73,29.63,29.73,29207,0
+MS_E.US,D,20170719,000000,29.73,29.84,29.7154,29.75,44701,0
+MS_E.US,D,20170720,000000,29.79,29.79,29.675,29.74,38818,0
+MS_E.US,D,20170721,000000,29.75,29.93,29.71,29.93,72912,0
+MS_E.US,D,20170724,000000,29.9,29.94,29.821,29.92,24478,0
+MS_E.US,D,20170725,000000,29.92,29.92,29.76,29.76,19526,0
+MS_E.US,D,20170726,000000,29.88,29.88,29.75,29.84,31105,0
+MS_E.US,D,20170727,000000,29.89,29.89,29.84,29.84,28046,0
+MS_E.US,D,20170728,000000,29.88,29.88,29.7758,29.87,29276,0
+MS_E.US,D,20170731,000000,29.88,29.96,29.81,29.95,25167,0
+MS_E.US,D,20170801,000000,29.95,29.95,29.8701,29.92,20400,0
+MS_E.US,D,20170802,000000,29.94,29.98,29.87,29.87,36301,0
+MS_E.US,D,20170803,000000,29.96,29.99,29.89,29.94,22559,0
+MS_E.US,D,20170804,000000,29.95,29.95,29.888,29.9,34798,0
+MS_E.US,D,20170807,000000,29.93,29.93,29.8511,29.88,22564,0
+MS_E.US,D,20170808,000000,29.91,29.96,29.855,29.9,29310,0
+MS_E.US,D,20170809,000000,29.9,29.9,29.73,29.75,22032,0
+MS_E.US,D,20170810,000000,29.82,29.85,29.5101,29.57,45430,0
+MS_E.US,D,20170811,000000,29.7,29.73,29.39,29.52,65186,0
+MS_E.US,D,20170814,000000,29.68,29.8,29.63,29.78,16465,0
+MS_E.US,D,20170815,000000,29.8,29.95,29.71,29.81,43458,0
+MS_E.US,D,20170816,000000,29.92,29.98,29.82,29.92,32390,0
+MS_E.US,D,20170817,000000,29.9,29.9,29.7,29.75,50160,0
+MS_E.US,D,20170818,000000,29.82,29.88,29.72,29.84,23692,0
+MS_E.US,D,20170821,000000,29.87,29.89,29.76,29.815,18289,0
+MS_E.US,D,20170822,000000,29.86,29.86,29.73,29.76,25500,0
+MS_E.US,D,20170823,000000,29.81,29.868,29.7519,29.7957,15383,0
+MS_E.US,D,20170824,000000,29.84,29.84,29.76,29.84,13916,0
+MS_E.US,D,20170825,000000,29.84,29.84,29.7,29.784,18347,0
+MS_E.US,D,20170828,000000,29.75,29.86,29.66,29.71,31741,0
+MS_E.US,D,20170829,000000,29.69,29.78,29.57,29.64,63260,0
+MS_E.US,D,20170830,000000,29.76,29.77,29.37,29.48,93533,0
+MS_E.US,D,20170831,000000,29.43,29.53,29.21,29.38,169581,0
+MS_E.US,D,20170901,000000,29.42,29.54,29.33,29.54,43149,0
+MS_E.US,D,20170905,000000,29.58,29.63,29.481,29.57,27285,0
+MS_E.US,D,20170906,000000,29.5,29.61,29.5,29.61,24932,0
+MS_E.US,D,20170907,000000,29.61,29.63,29.37,29.47,42011,0
+MS_E.US,D,20170908,000000,29.39,29.52,29.342,29.4,63807,0
+MS_E.US,D,20170911,000000,29.47,29.55,29.43,29.55,265131,0
+MS_E.US,D,20170912,000000,29.56,29.56,29.46,29.56,26602,0
+MS_E.US,D,20170913,000000,29.58,29.58,29.44,29.47,24824,0
+MS_E.US,D,20170914,000000,29.46,29.56,29.41,29.44,170536,0
+MS_E.US,D,20170915,000000,29.48,29.48,29.36,29.4,27214,0
+MS_E.US,D,20170918,000000,29.47,29.48,29.3763,29.48,41893,0
+MS_E.US,D,20170919,000000,29.48,29.54,29.4,29.53,187831,0
+MS_E.US,D,20170920,000000,29.56,29.58,29.48,29.54,180954,0
+MS_E.US,D,20170921,000000,29.55,29.5628,29.521,29.53,20736,0
+MS_E.US,D,20170922,000000,29.59,29.59,29.46,29.52,96945,0
+MS_E.US,D,20170925,000000,29.58,29.58,29.5,29.58,31596,0
+MS_E.US,D,20170926,000000,29.5,29.59,29.5,29.57,22673,0
+MS_E.US,D,20170927,000000,29.61,29.61,29.45,29.58,283369,0
+MS_E.US,D,20170928,000000,29.19,29.3,29.06,29.3,46205,0
+MS_E.US,D,20170929,000000,29.31,29.34,29.23,29.34,27359,0
+MS_E.US,D,20171002,000000,29.39,29.4,29.2334,29.2334,25290,0
+MS_E.US,D,20171003,000000,29.31,29.31,29.16,29.16,22234,0
+MS_E.US,D,20171004,000000,29.12,29.36,29.12,29.205,21564,0
+MS_E.US,D,20171005,000000,29.25,29.315,29.12,29.16,23149,0
+MS_E.US,D,20171006,000000,29.25,29.25,28.98,28.99,53132,0
+MS_E.US,D,20171009,000000,28.9,29.11,28.87,28.93,28099,0
+MS_E.US,D,20171010,000000,29.06,29.11,28.93,29.03,22428,0
+MS_E.US,D,20171011,000000,29.11,29.11,28.93,29,172484,0
+MS_E.US,D,20171012,000000,29.07,29.17,28.97,29.17,75471,0
+MS_E.US,D,20171013,000000,29.17,29.3,29.1472,29.19,25977,0
+MS_E.US,D,20171016,000000,29.29,29.29,29.06,29.11,28049,0
+MS_E.US,D,20171017,000000,29.22,29.29,29.16,29.17,20247,0
+MS_E.US,D,20171018,000000,29.2,29.2343,29.12,29.23,19838,0
+MS_E.US,D,20171019,000000,29.19,29.24,29.18,29.23,15094,0
+MS_E.US,D,20171020,000000,29.19,29.36,29.13,29.36,53934,0
+MS_E.US,D,20171023,000000,29.44,29.55,29.19,29.46,45526,0
+MS_E.US,D,20171024,000000,29.46,29.46,29.35,29.4,179183,0
+MS_E.US,D,20171025,000000,29.29,29.319,29.16,29.16,28328,0
+MS_E.US,D,20171026,000000,29.17,29.28,29.15,29.15,37541,0
+MS_E.US,D,20171027,000000,29.25,29.259,29.04,29.04,34081,0
+MS_E.US,D,20171030,000000,29.08,29.14,28.8,28.87,199350,0
+MS_E.US,D,20171031,000000,29,29.11,28.95,28.95,59983,0
+MS_E.US,D,20171101,000000,29.01,29.12,28.96,28.96,34088,0
+MS_E.US,D,20171102,000000,28.98,29.169,28.97,29.08,41231,0
+MS_E.US,D,20171103,000000,29.18,29.18,29.02,29.12,30358,0
+MS_E.US,D,20171106,000000,29.06,29.085,29.02,29.085,39572,0
+MS_E.US,D,20171107,000000,29.03,29.18,28.97,29.06,51851,0
+MS_E.US,D,20171108,000000,29.07,29.14,29.05,29.1167,15886,0
+MS_E.US,D,20171109,000000,29.08,29.17,28.98,29.01,40002,0
+MS_E.US,D,20171110,000000,29.01,29.08,28.91,28.96,37153,0
+MS_E.US,D,20171113,000000,28.94,29.05,28.94,28.97,21249,0
+MS_E.US,D,20171114,000000,29.04,29.04,28.96,29,52927,0
+MS_E.US,D,20171115,000000,29.02,29.02,28.9,28.9,42597,0
+MS_E.US,D,20171116,000000,28.9,29.09,28.9,29.01,26484,0
+MS_E.US,D,20171117,000000,29.12,29.24,29.0528,29.21,33625,0
+MS_E.US,D,20171120,000000,29.22,29.36,29.13,29.32,30428,0
+MS_E.US,D,20171121,000000,29.32,29.48,29.32,29.41,47611,0
+MS_E.US,D,20171122,000000,29.48,29.5,29.4118,29.47,25056,0
+MS_E.US,D,20171124,000000,29.49,29.58,29.4397,29.57,15722,0
+MS_E.US,D,20171127,000000,29.63,29.63,29.51,29.52,95458,0
+MS_E.US,D,20171128,000000,29.47,29.54,29.27,29.3,28772,0
+MS_E.US,D,20171129,000000,29.19,29.24,29.01,29.1,142261,0
+MS_E.US,D,20171130,000000,29.14,29.19,28.96,29.15,120149,0
+MS_E.US,D,20171201,000000,29.16,29.33,29.1337,29.3,25484,0
+MS_E.US,D,20171204,000000,29.3,29.36,29.1711,29.3,103339,0
+MS_E.US,D,20171205,000000,29.3,29.41,29.2361,29.3899,36792,0
+MS_E.US,D,20171206,000000,29.35,29.43,29.35,29.43,20247,0
+MS_E.US,D,20171207,000000,29.36,29.57,29.36,29.5,40095,0
+MS_E.US,D,20171208,000000,29.59,29.625,29.53,29.53,58383,0
+MS_E.US,D,20171211,000000,29.51,29.64,29.51,29.5728,30430,0
+MS_E.US,D,20171212,000000,29.62,29.62,29.4701,29.53,21965,0
+MS_E.US,D,20171213,000000,29.54,29.54,29.23,29.35,116956,0
+MS_E.US,D,20171214,000000,29.24,29.31,29.2,29.23,50336,0
+MS_E.US,D,20171215,000000,29.29,29.35,28.85,29.15,50264,0
+MS_E.US,D,20171218,000000,29.19,29.35,29.19,29.33,131629,0
+MS_E.US,D,20171219,000000,29.34,29.45,29.2333,29.45,236812,0
+MS_E.US,D,20171220,000000,29.35,29.53,29.2801,29.34,85223,0
+MS_E.US,D,20171221,000000,29.41,29.444,29.3199,29.42,33139,0
+MS_E.US,D,20171222,000000,29.4,29.47,29.34,29.41,40835,0
+MS_E.US,D,20171226,000000,29.46,29.46,29.35,29.35,38464,0
+MS_E.US,D,20171227,000000,29.36,29.47,29.35,29.47,14720,0
+MS_E.US,D,20171228,000000,29.02,29.05,28.89,28.91,52533,0
+MS_E.US,D,20171229,000000,28.91,28.97,28.78,28.96,45041,0
+MS_E.US,D,20180102,000000,28.91,28.95,28.5601,28.7799,57674,0
+MS_E.US,D,20180103,000000,28.66,28.785,28.6401,28.69,31423,0
+MS_E.US,D,20180104,000000,28.77,28.87,28.75,28.75,70204,0
+MS_E.US,D,20180105,000000,28.8,28.93,28.8,28.88,30569,0
+MS_E.US,D,20180108,000000,28.83,28.97,28.7958,28.97,64886,0
+MS_E.US,D,20180109,000000,28.98,28.98,28.84,28.9,50274,0
+MS_E.US,D,20180110,000000,28.84,28.88,28.57,28.8,78267,0
+MS_E.US,D,20180111,000000,28.73,28.97,28.73,28.97,27266,0
+MS_E.US,D,20180112,000000,28.97,28.97,28.77,28.85,47705,0
+MS_E.US,D,20180116,000000,28.79,28.94,28.734,28.81,64947,0
+MS_E.US,D,20180117,000000,28.75,28.77,28.67,28.75,56783,0
+MS_E.US,D,20180118,000000,28.7,28.7,28.54,28.66,38211,0
+MS_E.US,D,20180119,000000,28.65,28.98,28.55,28.67,107788,0
+MS_E.US,D,20180122,000000,28.62,28.8608,28.62,28.63,35875,0
+MS_E.US,D,20180123,000000,28.63,28.66,28.12,28.65,103808,0
+MS_E.US,D,20180124,000000,28.6,28.7113,28.58,28.7,36386,0
+MS_E.US,D,20180125,000000,28.64,28.79,28.62,28.77,43925,0
+MS_E.US,D,20180126,000000,28.7,28.75,28.65,28.65,57500,0
+MS_E.US,D,20180129,000000,28.6,28.62,28.35,28.45,64938,0
+MS_E.US,D,20180130,000000,28.41,28.41,28.2006,28.32,42639,0
+MS_E.US,D,20180131,000000,28.41,28.45,28.3,28.45,44035,0
+MS_E.US,D,20180201,000000,28.44,28.44,28.3,28.38,74845,0
+MS_E.US,D,20180202,000000,28.18,28.2,28.04,28.2,42698,0
+MS_E.US,D,20180205,000000,28,28.1999,28,28.07,48340,0
+MS_E.US,D,20180206,000000,27.97,28.18,27.97,28.18,57531,0
+MS_E.US,D,20180207,000000,28.11,28.3366,28.11,28.17,36691,0
+MS_E.US,D,20180208,000000,28.17,28.24,28.08,28.13,69373,0
+MS_E.US,D,20180209,000000,28.15,28.36,27.9597,28.36,88110,0
+MS_E.US,D,20180212,000000,28.3,28.37,28.22,28.22,43119,0
+MS_E.US,D,20180213,000000,28.31,28.31,28.08,28.08,39343,0
+MS_E.US,D,20180214,000000,28.05,28.12,28.0101,28.08,36390,0
+MS_E.US,D,20180215,000000,28.07,28.1482,28.06,28.11,42127,0
+MS_E.US,D,20180216,000000,28.09,28.25,28.09,28.25,84964,0
+MS_E.US,D,20180220,000000,28.26,28.3,28.26,28.26,34632,0
+MS_E.US,D,20180221,000000,28.27,28.4,28.27,28.28,50660,0
+MS_E.US,D,20180222,000000,28.27,28.48,28.27,28.29,39207,0
+MS_E.US,D,20180223,000000,28.4,28.54,28.32,28.5,28214,0
+MS_E.US,D,20180226,000000,28.5,28.67,28.5,28.57,27881,0
+MS_E.US,D,20180227,000000,28.54,28.71,28.53,28.53,44755,0
+MS_E.US,D,20180228,000000,28.53,28.69,28.52,28.67,84919,0
+MS_E.US,D,20180301,000000,28.6,28.75,28.6,28.64,66857,0
+MS_E.US,D,20180302,000000,28.63,28.68,28.54,28.68,139029,0
+MS_E.US,D,20180305,000000,28.68,28.96,28.62,28.94,45647,0
+MS_E.US,D,20180306,000000,28.93,29.1,28.831,28.98,58687,0
+MS_E.US,D,20180307,000000,29.05,29.06,28.9643,29.02,105478,0
+MS_E.US,D,20180308,000000,29.02,29.12,28.9946,29.12,74926,0
+MS_E.US,D,20180309,000000,29.12,29.12,28.86,28.86,32805,0
+MS_E.US,D,20180312,000000,28.9,28.98,28.9,28.96,26598,0
+MS_E.US,D,20180313,000000,28.96,29.1,28.9,29.06,29085,0
+MS_E.US,D,20180314,000000,28.99,29.1,28.98,29.07,28609,0
+MS_E.US,D,20180315,000000,29.04,29.12,29.04,29.08,18443,0
+MS_E.US,D,20180316,000000,29.07,29.1,29.04,29.04,57585,0
+MS_E.US,D,20180319,000000,28.99,29.1,28.94,29.09,182145,0
+MS_E.US,D,20180320,000000,29.05,29.1,29.01,29.1,110718,0
+MS_E.US,D,20180321,000000,28.99,29.16,28.99,29.106,32803,0
+MS_E.US,D,20180322,000000,29.05,29.11,28.9989,29.0259,12156,0
+MS_E.US,D,20180323,000000,29.07,29.07,28.89,28.894,15402,0
+MS_E.US,D,20180326,000000,28.91,29.05,28.91,29.01,22039,0
+MS_E.US,D,20180327,000000,29.07,29.2,29.07,29.2,37304,0
+MS_E.US,D,20180328,000000,28.8,28.8,28.6861,28.79,51152,0
+MS_E.US,D,20180329,000000,28.68,28.93,28.68,28.86,95618,0
+MS_E.US,D,20180402,000000,28.9,28.93,28.79,28.93,110826,0
+MS_E.US,D,20180403,000000,28.83,28.8494,28.68,28.81,48913,0
+MS_E.US,D,20180404,000000,28.72,28.82,28.72,28.82,32890,0
+MS_E.US,D,20180405,000000,28.75,28.83,28.69,28.77,33126,0
+MS_E.US,D,20180406,000000,28.68,28.7708,28.68,28.76,14924,0
+MS_E.US,D,20180409,000000,28.71,28.8183,28.71,28.79,37081,0
+MS_E.US,D,20180410,000000,28.76,28.9007,28.76,28.85,34153,0
+MS_E.US,D,20180411,000000,28.85,28.9565,28.8,28.88,48317,0
+MS_E.US,D,20180412,000000,28.82,28.86,28.76,28.78,27534,0
+MS_E.US,D,20180413,000000,28.73,28.7579,28.49,28.61,96756,0
+MS_E.US,D,20180416,000000,28.54,28.6481,28.53,28.54,33137,0
+MS_E.US,D,20180417,000000,28.63,28.63,28.475,28.57,207403,0
+MS_E.US,D,20180418,000000,28.53,28.63,28.5078,28.63,28227,0
+MS_E.US,D,20180419,000000,28.52,28.62,28.46,28.47,77767,0
+MS_E.US,D,20180420,000000,28.44,28.4969,28.32,28.47,94546,0
+MS_E.US,D,20180423,000000,28.47,28.49,28.4,28.46,34136,0
+MS_E.US,D,20180424,000000,28.46,28.46,28.28,28.33,33799,0
+MS_E.US,D,20180425,000000,28.28,28.28,28.0983,28.215,142388,0
+MS_E.US,D,20180426,000000,28.15,28.3,28.15,28.3,159516,0
+MS_E.US,D,20180427,000000,28.33,28.33,28.17,28.21,24316,0
+MS_E.US,D,20180430,000000,28.28,28.28,28.13,28.14,428382,0
+MS_E.US,D,20180501,000000,28.18,28.18,28.11,28.14,51683,0
+MS_E.US,D,20180502,000000,28.14,28.24,28.11,28.23,17638,0
+MS_E.US,D,20180503,000000,28.23,28.34,28.18,28.26,258857,0
+MS_E.US,D,20180504,000000,28.21,28.36,28.21,28.28,27844,0
+MS_E.US,D,20180507,000000,28.42,28.48,28.34,28.35,119402,0
+MS_E.US,D,20180508,000000,28.35,28.41,28.3117,28.35,92746,0
+MS_E.US,D,20180509,000000,28.39,28.53,28.3,28.39,83352,0
+MS_E.US,D,20180510,000000,28.46,28.46,28.3666,28.44,44182,0
+MS_E.US,D,20180511,000000,28.35,28.7,28.241,28.7,93120,0
+MS_E.US,D,20180514,000000,28.65,28.7,28.46,28.51,64630,0
+MS_E.US,D,20180515,000000,28.44,28.54,28.37,28.4,63458,0
+MS_E.US,D,20180516,000000,28.44,28.5205,28.3884,28.52,45242,0
+MS_E.US,D,20180517,000000,28.51,28.51,28.4,28.42,37903,0
+MS_E.US,D,20180518,000000,28.44,28.46,28.4188,28.441,28250,0
+MS_E.US,D,20180521,000000,28.5,28.55,28.4501,28.55,36002,0
+MS_E.US,D,20180522,000000,28.55,28.55,28.4,28.44,52454,0
+MS_E.US,D,20180523,000000,28.44,28.5,28.44,28.45,36163,0
+MS_E.US,D,20180524,000000,28.52,28.67,28.51,28.58,191574,0
+MS_E.US,D,20180525,000000,28.63,28.8399,28.47,28.48,57657,0
+MS_E.US,D,20180529,000000,28.56,28.69,28.45,28.56,103635,0
+MS_E.US,D,20180530,000000,28.58,28.58,28.45,28.54,72309,0
+MS_E.US,D,20180531,000000,28.55,28.59,28.4996,28.56,50767,0
+MS_E.US,D,20180601,000000,28.61,28.61,28.54,28.56,74972,0
+MS_E.US,D,20180604,000000,28.62,28.639,28.47,28.55,102086,0
+MS_E.US,D,20180605,000000,28.55,28.62,28.55,28.56,49685,0
+MS_E.US,D,20180606,000000,28.64,28.65,28.57,28.6,35347,0
+MS_E.US,D,20180607,000000,28.61,28.73,28.6,28.64,72533,0
+MS_E.US,D,20180608,000000,28.69,28.75,28.65,28.68,44763,0
+MS_E.US,D,20180611,000000,28.76,28.76,28.6501,28.7,101554,0
+MS_E.US,D,20180612,000000,28.77,28.77,28.63,28.71,77363,0
+MS_E.US,D,20180613,000000,28.72,28.755,28.65,28.74,45485,0
+MS_E.US,D,20180614,000000,28.74,28.77,28.68,28.73,76691,0
+MS_E.US,D,20180615,000000,28.77,28.86,28.7091,28.85,191224,0
+MS_E.US,D,20180618,000000,28.85,28.85,28.76,28.76,65978,0
+MS_E.US,D,20180619,000000,28.81,28.8352,28.751,28.79,30039,0
+MS_E.US,D,20180620,000000,28.86,28.86,28.62,28.74,34470,0
+MS_E.US,D,20180621,000000,28.7,28.7096,28.57,28.57,39296,0
+MS_E.US,D,20180622,000000,28.54,28.65,28.53,28.59,186311,0
+MS_E.US,D,20180625,000000,28.54,28.6,28.5,28.58,60829,0
+MS_E.US,D,20180626,000000,28.53,28.63,28.5169,28.58,56480,0
+MS_E.US,D,20180627,000000,28.57,28.6238,28.52,28.52,81629,0
+MS_E.US,D,20180628,000000,28.13,28.22,28.1079,28.12,53142,0
+MS_E.US,D,20180629,000000,28.2,28.28,28.12,28.22,77829,0
+MS_E.US,D,20180702,000000,28.23,28.31,28.161,28.255,104025,0
+MS_E.US,D,20180703,000000,28.23,28.43,28.23,28.27,54814,0
+MS_E.US,D,20180705,000000,28.37,28.39,28.311,28.35,78178,0
+MS_E.US,D,20180706,000000,28.4,28.56,28.35,28.45,81546,0
+MS_E.US,D,20180709,000000,28.45,28.5,28.3937,28.43,48267,0
+MS_E.US,D,20180710,000000,28.38,28.46,28.33,28.42,45191,0
+MS_E.US,D,20180711,000000,28.34,28.43,28.23,28.26,105103,0
+MS_E.US,D,20180712,000000,28.33,28.37,28.26,28.31,59001,0
+MS_E.US,D,20180713,000000,28.26,28.3,28.04,28.24,31257,0
+MS_E.US,D,20180716,000000,28.29,28.29,28.1,28.11,23330,0
+MS_E.US,D,20180717,000000,28.19,28.19,27.98,27.98,35189,0
+MS_E.US,D,20180718,000000,27.98,28.1,27.972,27.972,19038,0
+MS_E.US,D,20180719,000000,28.04,28.04,27.94,27.95,37279,0
+MS_E.US,D,20180720,000000,28.01,28.21,28,28.21,68809,0
+MS_E.US,D,20180723,000000,28.19,28.19,28.0884,28.15,31385,0
+MS_E.US,D,20180724,000000,28.17,28.21,28.1,28.12,23411,0
+MS_E.US,D,20180725,000000,28.13,28.21,28.09,28.19,17162,0
+MS_E.US,D,20180726,000000,28.21,28.24,28.12,28.12,29882,0
+MS_E.US,D,20180727,000000,28.19,28.2399,28.061,28.1,15764,0
+MS_E.US,D,20180730,000000,28.15,28.15,27.97,27.99,30030,0
+MS_E.US,D,20180731,000000,28.05,28.0937,28.01,28.07,40636,0
+MS_E.US,D,20180801,000000,28.09,28.0961,27.88,27.91,42008,0
+MS_E.US,D,20180802,000000,27.97,28.11,27.9207,28.09,47040,0
+MS_E.US,D,20180803,000000,28.09,28.25,27.99,28.08,23016,0
+MS_E.US,D,20180806,000000,28.12,28.1474,28.02,28.12,36463,0
+MS_E.US,D,20180807,000000,28.16,28.17,28.0936,28.17,26166,0
+MS_E.US,D,20180808,000000,28.16,28.2289,28.115,28.2,25974,0
+MS_E.US,D,20180809,000000,28.25,28.25,28.1693,28.22,19877,0
+MS_E.US,D,20180810,000000,28.22,28.22,28.1,28.22,17046,0
+MS_E.US,D,20180813,000000,28.22,28.23,28.15,28.23,22482,0
+MS_E.US,D,20180814,000000,28.22,28.33,28.2036,28.26,30373,0
+MS_E.US,D,20180815,000000,28.29,28.3696,28.2139,28.35,13591,0
+MS_E.US,D,20180816,000000,28.36,28.38,28.3291,28.3605,9471,0
+MS_E.US,D,20180817,000000,28.39,28.4,28.33,28.38,11982,0
+MS_E.US,D,20180820,000000,28.41,28.49,28.36,28.38,37359,0
+MS_E.US,D,20180821,000000,28.47,28.56,28.37,28.541,35435,0
+MS_E.US,D,20180822,000000,28.55,28.55,28.46,28.5,33163,0
+MS_E.US,D,20180823,000000,28.49,28.49,28.35,28.44,29613,0
+MS_E.US,D,20180824,000000,28.46,28.54,28.39,28.46,31337,0
+MS_E.US,D,20180827,000000,28.55,28.57,28.44,28.57,28388,0
+MS_E.US,D,20180828,000000,28.55,28.65,28.44,28.62,110940,0
+MS_E.US,D,20180829,000000,28.65,28.69,28.53,28.58,405032,0
+MS_E.US,D,20180830,000000,28.66,28.69,28.53,28.62,383945,0
+MS_E.US,D,20180831,000000,28.63,28.78,28.6024,28.78,33641,0
+MS_E.US,D,20180904,000000,28.72,28.77,28.6211,28.67,62555,0
+MS_E.US,D,20180905,000000,28.68,28.71,28.51,28.54,144969,0
+MS_E.US,D,20180906,000000,28.62,28.6399,28.425,28.56,52940,0
+MS_E.US,D,20180907,000000,28.54,28.54,28.29,28.35,54985,0
+MS_E.US,D,20180910,000000,28.31,28.5171,28.31,28.49,17643,0
+MS_E.US,D,20180911,000000,28.47,28.571,28.4098,28.5027,18216,0
+MS_E.US,D,20180912,000000,28.47,28.54,28.45,28.5,39300,0
+MS_E.US,D,20180913,000000,28.51,28.58,28.46,28.51,30845,0
+MS_E.US,D,20180914,000000,28.47,28.62,28.367,28.62,34342,0
+MS_E.US,D,20180917,000000,28.57,28.67,28.47,28.67,48612,0
+MS_E.US,D,20180918,000000,28.65,28.7,28.64,28.69,67687,0
+MS_E.US,D,20180919,000000,28.61,28.7,28.57,28.57,84346,0
+MS_E.US,D,20180920,000000,28.62,28.62,28.4956,28.55,30775,0
+MS_E.US,D,20180921,000000,28.53,28.63,28.53,28.56,27775,0
+MS_E.US,D,20180924,000000,28.53,28.62,28.53,28.62,18194,0
+MS_E.US,D,20180925,000000,28.62,28.62,28.3961,28.49,67540,0
+MS_E.US,D,20180926,000000,28.44,28.56,28.44,28.52,37323,0
+MS_E.US,D,20180927,000000,28.13,28.2,28.05,28.06,76179,0
+MS_E.US,D,20180928,000000,28.03,28.1575,28.03,28.09,47956,0
+MS_E.US,D,20181001,000000,28.04,28.13,27.7,27.91,142522,0
+MS_E.US,D,20181002,000000,27.97,27.99,27.6,27.79,113491,0
+MS_E.US,D,20181003,000000,27.61,27.7899,27.54,27.66,112505,0
+MS_E.US,D,20181004,000000,27.59,27.59,27.17,27.36,112943,0
+MS_E.US,D,20181005,000000,27.12,27.33,27.11,27.33,87271,0
+MS_E.US,D,20181008,000000,27.4,27.4,27.14,27.25,43009,0
+MS_E.US,D,20181009,000000,27.26,27.37,27.225,27.35,64769,0
+MS_E.US,D,20181010,000000,27.29,27.295,27.1,27.29,82425,0
+MS_E.US,D,20181011,000000,27.2,27.36,27.03,27.3571,45191,0
+MS_E.US,D,20181012,000000,27.35,27.43,27.1939,27.25,63123,0
+MS_E.US,D,20181015,000000,27.35,27.35,27.155,27.2,80693,0
+MS_E.US,D,20181016,000000,27.27,27.3148,27.17,27.17,123196,0
+MS_E.US,D,20181017,000000,27.21,27.21,27.05,27.16,73744,0
+MS_E.US,D,20181018,000000,27.19,27.2818,27.13,27.21,85467,0
+MS_E.US,D,20181019,000000,27.21,27.45,27.17,27.45,139951,0
+MS_E.US,D,20181022,000000,27.39,27.5571,27.351,27.45,29520,0
+MS_E.US,D,20181023,000000,27.36,27.3994,27.2683,27.31,44699,0
+MS_E.US,D,20181024,000000,27.38,27.4039,27.19,27.24,42491,0
+MS_E.US,D,20181025,000000,27.2,27.3144,27.11,27.22,59895,0
+MS_E.US,D,20181026,000000,27.21,27.24,27.1411,27.23,50369,0
+MS_E.US,D,20181029,000000,27.29,27.308,27.18,27.26,73158,0
+MS_E.US,D,20181030,000000,27.25,27.29,27.185,27.27,309788,0
+MS_E.US,D,20181031,000000,27.22,27.37,27.1601,27.27,229187,0
+MS_E.US,D,20181101,000000,27.27,27.337,27.27,27.27,18320,0
+MS_E.US,D,20181102,000000,27.19,27.2742,27.02,27.14,75424,0
+MS_E.US,D,20181105,000000,27.06,27.1488,27.04,27.14,50763,0
+MS_E.US,D,20181106,000000,27.17,27.25,27.14,27.14,42227,0
+MS_E.US,D,20181107,000000,27.15,27.2499,27.1,27.14,126202,0
+MS_E.US,D,20181108,000000,27.19,27.29,27.14,27.29,63163,0
+MS_E.US,D,20181109,000000,27.27,27.3,27.2264,27.29,19271,0
+MS_E.US,D,20181112,000000,27.3,27.3,27.21,27.29,71058,0
+MS_E.US,D,20181113,000000,27.27,27.29,27.25,27.29,28581,0
+MS_E.US,D,20181114,000000,27.24,27.32,27.16,27.17,37132,0
+MS_E.US,D,20181115,000000,27.17,27.17,26.94,27.06,51577,0
+MS_E.US,D,20181116,000000,27.01,27.11,26.9896,27.041,44739,0
+MS_E.US,D,20181119,000000,27.09,27.09,26.92,26.92,81175,0
+MS_E.US,D,20181120,000000,26.86,26.9,26.76,26.8,105955,0
+MS_E.US,D,20181121,000000,26.88,26.92,26.8232,26.92,32950,0
+MS_E.US,D,20181123,000000,26.78,26.96,26.78,26.94,101285,0
+MS_E.US,D,20181126,000000,26.95,27.05,26.81,26.85,61108,0
+MS_E.US,D,20181127,000000,26.85,26.87,26.72,26.79,60793,0
+MS_E.US,D,20181128,000000,26.8,26.88,26.775,26.79,51077,0
+MS_E.US,D,20181129,000000,26.73,26.88,26.66,26.73,141584,0
+MS_E.US,D,20181130,000000,26.76,26.9,26.6,26.9,166705,0
+MS_E.US,D,20181203,000000,26.95,26.95,26.67,26.75,166410,0
+MS_E.US,D,20181204,000000,26.75,26.84,26.7,26.76,282612,0
+MS_E.US,D,20181206,000000,26.73,26.759,26.43,26.7,116388,0
+MS_E.US,D,20181207,000000,26.69,26.8,26.6652,26.73,57838,0
+MS_E.US,D,20181210,000000,26.78,26.89,26.63,26.8113,77552,0
+MS_E.US,D,20181211,000000,26.94,26.97,26.77,26.77,101180,0
+MS_E.US,D,20181212,000000,26.88,26.9,26.71,26.74,100550,0
+MS_E.US,D,20181213,000000,26.75,26.8003,26.63,26.71,99548,0
+MS_E.US,D,20181214,000000,26.7,26.77,26.61,26.77,93360,0
+MS_E.US,D,20181217,000000,26.68,26.75,26.5,26.66,132220,0
+MS_E.US,D,20181218,000000,26.67,26.67,26.51,26.635,87051,0
+MS_E.US,D,20181219,000000,26.62,26.67,26.52,26.59,136783,0
+MS_E.US,D,20181220,000000,26.55,26.59,26.33,26.34,116987,0
+MS_E.US,D,20181221,000000,26.48,26.48,26.29,26.33,107105,0
+MS_E.US,D,20181224,000000,26.26,26.32,25.9618,26.32,72849,0
+MS_E.US,D,20181226,000000,26.21,26.45,26.2,26.33,56637,0
+MS_E.US,D,20181227,000000,26.25,26.3245,26.14,26.26,63645,0
+MS_E.US,D,20181228,000000,25.94,26.15,25.85,26.04,108238,0
+MS_E.US,D,20181231,000000,26.17,26.42,26.02,26.37,123729,0
+MS_E.US,D,20190102,000000,26.34,26.8,26.138,26.56,64783,0
+MS_E.US,D,20190103,000000,26.46,26.6908,26.35,26.39,59635,0
+MS_E.US,D,20190104,000000,26.6,26.75,26.41,26.7,95237,0
+MS_E.US,D,20190107,000000,26.63,26.96,26.63,26.87,73921,0
+MS_E.US,D,20190108,000000,26.85,26.9192,26.81,26.83,85252,0
+MS_E.US,D,20190109,000000,26.88,27.02,26.8385,26.87,120169,0
+MS_E.US,D,20190110,000000,26.87,26.93,26.7101,26.92,57520,0
+MS_E.US,D,20190111,000000,26.92,27.01,26.88,26.95,71474,0
+MS_E.US,D,20190114,000000,26.97,27.15,26.8358,26.96,90637,0
+MS_E.US,D,20190115,000000,27.08,27.11,26.9601,27,68262,0
+MS_E.US,D,20190116,000000,27.11,27.2,26.9572,27.15,56479,0
+MS_E.US,D,20190117,000000,27.16,27.16,27.0211,27.13,51275,0
+MS_E.US,D,20190118,000000,27.19,27.47,27.12,27.41,102296,0
+MS_E.US,D,20190122,000000,27.32,27.43,27.19,27.32,160312,0
+MS_E.US,D,20190123,000000,27.4,27.4,27.23,27.345,75058,0
+MS_E.US,D,20190124,000000,27.35,27.45,27.29,27.396,67951,0
+MS_E.US,D,20190125,000000,27.45,27.67,27.45,27.61,43860,0
+MS_E.US,D,20190128,000000,27.57,27.97,27.4502,27.94,176841,0
+MS_E.US,D,20190129,000000,27.94,27.96,27.8096,27.89,36401,0
+MS_E.US,D,20190130,000000,27.93,28.155,27.78,27.98,83105,0
+MS_E.US,D,20190131,000000,28.08,28.27,27.8,27.8,174901,0
+MS_E.US,D,20190201,000000,27.86,27.998,27.61,27.9,84096,0
+MS_E.US,D,20190204,000000,27.94,27.94,27.81,27.9,101461,0
+MS_E.US,D,20190205,000000,27.91,27.97,27.8541,27.95,81584,0
+MS_E.US,D,20190206,000000,28,28,27.79,27.86,45040,0
+MS_E.US,D,20190207,000000,27.86,27.96,27.7746,27.93,43171,0
+MS_E.US,D,20190208,000000,27.91,27.9574,27.68,27.81,36642,0
+MS_E.US,D,20190211,000000,27.93,27.94,27.81,27.82,41259,0
+MS_E.US,D,20190212,000000,27.84,27.9778,27.84,27.9,70113,0
+MS_E.US,D,20190213,000000,27.97,28.1714,27.9534,28.02,43819,0
+MS_E.US,D,20190214,000000,28.04,28.16,27.93,28.14,26056,0
+MS_E.US,D,20190215,000000,28.15,28.254,28.06,28.23,55091,0
+MS_E.US,D,20190219,000000,28.24,28.28,28.1562,28.25,15585,0
+MS_E.US,D,20190220,000000,28.24,28.36,28.17,28.25,54665,0
+MS_E.US,D,20190221,000000,28.2,28.2799,28.15,28.19,33284,0
+MS_E.US,D,20190222,000000,28.26,28.35,28.2,28.35,24339,0
+MS_E.US,D,20190225,000000,28.32,28.38,28.25,28.27,27122,0
+MS_E.US,D,20190226,000000,28.3,28.3423,28.07,28.08,50562,0
+MS_E.US,D,20190227,000000,28.14,28.1994,28.062,28.13,43512,0
+MS_E.US,D,20190228,000000,28.18,28.1843,27.95,28.04,73731,0
+MS_E.US,D,20190301,000000,28.16,28.5,28.1,28.44,88122,0
+MS_E.US,D,20190304,000000,28.43,28.5,28.3086,28.47,38010,0
+MS_E.US,D,20190305,000000,28.45,28.54,28.38,28.54,64572,0
+MS_E.US,D,20190306,000000,28.58,28.64,28.48,28.53,78364,0
+MS_E.US,D,20190307,000000,28.54,28.58,28.45,28.45,44252,0
+MS_E.US,D,20190308,000000,28.41,28.51,28.321,28.44,112365,0
+MS_E.US,D,20190311,000000,28.5,28.58,28.43,28.47,46713,0
+MS_E.US,D,20190312,000000,28.47,28.6,28.43,28.47,32187,0
+MS_E.US,D,20190313,000000,28.54,28.68,28.38,28.6699,57492,0
+MS_E.US,D,20190314,000000,28.67,28.72,28.5735,28.62,82137,0
+MS_E.US,D,20190315,000000,28.66,28.72,28.61,28.61,62357,0
+MS_E.US,D,20190318,000000,28.63,28.71,28.63,28.64,54013,0
+MS_E.US,D,20190319,000000,28.64,28.7,28.57,28.62,36939,0
+MS_E.US,D,20190320,000000,28.58,28.69,28.37,28.64,58483,0
+MS_E.US,D,20190321,000000,28.6,28.72,28.58,28.66,46816,0
+MS_E.US,D,20190322,000000,28.66,28.72,28.53,28.69,54209,0
+MS_E.US,D,20190325,000000,28.64,28.71,28.62,28.68,31275,0
+MS_E.US,D,20190326,000000,28.69,28.71,28.62,28.62,59548,0
+MS_E.US,D,20190327,000000,28.65,28.72,28.6,28.6,66650,0
+MS_E.US,D,20190328,000000,28.19,28.19,28.11,28.11,59805,0
+MS_E.US,D,20190329,000000,28.11,28.2534,28.11,28.12,130310,0
+MS_E.US,D,20190401,000000,28.19,28.45,28.0329,28.45,70378,0
+MS_E.US,D,20190402,000000,28.45,28.4723,28.3,28.4,141969,0
+MS_E.US,D,20190403,000000,28.43,28.43,28.36,28.39,104499,0
+MS_E.US,D,20190404,000000,28.36,28.45,28.28,28.28,132917,0
+MS_E.US,D,20190405,000000,28.28,28.44,28.28,28.42,131048,0
+MS_E.US,D,20190408,000000,28.35,28.44,28.32,28.339,35189,0
+MS_E.US,D,20190409,000000,28.38,28.38,28.21,28.32,38571,0
+MS_E.US,D,20190410,000000,28.27,28.42,28.261,28.42,67904,0
+MS_E.US,D,20190411,000000,28.37,28.44,28.308,28.41,24433,0
+MS_E.US,D,20190412,000000,28.44,28.45,28.36,28.36,28979,0
+MS_E.US,D,20190415,000000,28.39,28.49,28.36,28.48,38441,0
+MS_E.US,D,20190416,000000,28.54,28.7,28.5,28.52,42649,0
+MS_E.US,D,20190417,000000,28.53,28.55,28.4,28.42,29279,0
+MS_E.US,D,20190418,000000,28.41,28.4807,28.33,28.4,37157,0
+MS_E.US,D,20190422,000000,28.42,28.42,28.17,28.17,72428,0
+MS_E.US,D,20190423,000000,28.17,28.2336,28.15,28.16,104560,0
+MS_E.US,D,20190424,000000,28.2,28.2,28.06,28.09,63141,0
+MS_E.US,D,20190425,000000,28.21,28.21,28.09,28.09,82981,0
+MS_E.US,D,20190426,000000,28.09,28.127,27.76,27.77,60224,0
+MS_E.US,D,20190429,000000,27.81,27.99,27.81,27.93,104312,0
+MS_E.US,D,20190430,000000,27.97,27.97,27.75,27.75,164011,0
+MS_E.US,D,20190501,000000,27.81,27.96,27.72,27.92,77504,0
+MS_E.US,D,20190502,000000,27.8213,27.95,27.8213,27.905,18057,0
+MS_E.US,D,20190503,000000,27.88,27.91,27.82,27.83,17518,0
+MS_E.US,D,20190506,000000,27.75,27.91,27.75,27.86,35059,0
+MS_E.US,D,20190507,000000,27.79,27.8434,27.69,27.73,59475,0
+MS_E.US,D,20190508,000000,27.7,27.81,27.62,27.76,40931,0
+MS_E.US,D,20190509,000000,27.82,27.82,27.7,27.8,31316,0
+MS_E.US,D,20190510,000000,27.84,27.89,27.8,27.89,56592,0
+MS_E.US,D,20190513,000000,27.68,27.85,27.68,27.7,24231,0
+MS_E.US,D,20190514,000000,27.77,27.88,27.7401,27.87,27254,0
+MS_E.US,D,20190515,000000,27.83,27.98,27.8,27.94,41622,0
+MS_E.US,D,20190516,000000,27.97,28.22,27.97,28.17,33496,0
+MS_E.US,D,20190517,000000,28.03,28.15,28.02,28.1,22497,0
+MS_E.US,D,20190520,000000,28.1,28.1,27.8,27.88,36690,0
+MS_E.US,D,20190521,000000,27.87,27.995,27.84,27.96,29406,0
+MS_E.US,D,20190522,000000,28,28.11,27.9641,28.04,29473,0
+MS_E.US,D,20190523,000000,27.97,28.16,27.9529,28.09,31795,0
+MS_E.US,D,20190524,000000,28.09,28.14,27.9992,28.08,29829,0
+MS_E.US,D,20190528,000000,28.05,28.19,28.02,28.09,68677,0
+MS_E.US,D,20190529,000000,28.12,28.2299,28.085,28.17,38457,0
+MS_E.US,D,20190530,000000,28.17,28.28,28.13,28.22,53834,0
+MS_E.US,D,20190531,000000,28.14,28.22,27.95,27.95,176218,0
+MS_E.US,D,20190603,000000,28.01,28.25,27.99,28.25,39044,0
+MS_E.US,D,20190604,000000,28.27,28.49,28.27,28.45,65704,0
+MS_E.US,D,20190605,000000,28.52,28.61,28.35,28.475,143071,0
+MS_E.US,D,20190606,000000,28.6,28.6,28.35,28.4,31686,0
+MS_E.US,D,20190607,000000,28.49,28.7,28.49,28.62,27255,0
+MS_E.US,D,20190610,000000,28.69,28.82,28.64,28.65,37201,0
+MS_E.US,D,20190611,000000,28.76,28.79,28.48,28.5,24329,0
+MS_E.US,D,20190612,000000,28.56,28.56,28.43,28.51,25190,0
+MS_E.US,D,20190613,000000,28.44,28.69,28.44,28.69,22271,0
+MS_E.US,D,20190614,000000,28.74,28.82,28.56,28.82,31262,0
+MS_E.US,D,20190617,000000,28.77,28.85,28.66,28.83,45151,0
+MS_E.US,D,20190618,000000,28.84,29.13,28.84,29.13,75117,0
+MS_E.US,D,20190619,000000,29.08,29.2,28.99,29.03,41854,0
+MS_E.US,D,20190620,000000,29.11,29.14,28.92,28.92,141208,0
+MS_E.US,D,20190621,000000,29.04,29.12,28.88,28.9,45983,0
+MS_E.US,D,20190624,000000,28.97,28.97,28.79,28.95,44829,0
+MS_E.US,D,20190625,000000,28.94,28.94,28.82,28.83,38025,0
+MS_E.US,D,20190626,000000,28.85,28.93,28.77,28.81,37906,0
+MS_E.US,D,20190627,000000,28.43,28.4696,28.1828,28.2,41191,0
+MS_E.US,D,20190628,000000,28.17,28.216,27.77,27.84,212906,0
+MS_E.US,D,20190701,000000,28.04,28.08,27.94,27.95,29989,0
+MS_E.US,D,20190702,000000,28.01,28.28,28.01,28.28,46907,0
+MS_E.US,D,20190703,000000,28.28,28.39,28.1785,28.32,24865,0
+MS_E.US,D,20190705,000000,28.27,28.29,28.1289,28.27,18781,0
+MS_E.US,D,20190708,000000,28.25,28.31,28.15,28.31,25120,0
+MS_E.US,D,20190709,000000,28.28,28.38,28.21,28.28,20990,0
+MS_E.US,D,20190710,000000,28.3,28.4,28.26,28.27,42967,0
+MS_E.US,D,20190711,000000,28.33,28.3793,28.28,28.29,47012,0
+MS_E.US,D,20190712,000000,28.38,28.38,28.2,28.3,107357,0
+MS_E.US,D,20190715,000000,28.3,28.37,28.23,28.32,25926,0
+MS_E.US,D,20190716,000000,28.36,28.4399,28.32,28.38,34110,0
+MS_E.US,D,20190717,000000,28.37,28.5,28.352,28.47,56907,0
+MS_E.US,D,20190718,000000,28.47,28.5499,28.39,28.47,48750,0
+MS_E.US,D,20190719,000000,28.53,28.75,28.53,28.68,57330,0
+MS_E.US,D,20190722,000000,28.68,28.7295,28.6136,28.65,27401,0
+MS_E.US,D,20190723,000000,28.6,28.737,28.46,28.55,64356,0
+MS_E.US,D,20190724,000000,28.57,28.78,28.55,28.74,43092,0
+MS_E.US,D,20190725,000000,28.69,28.76,28.53,28.65,43752,0
+MS_E.US,D,20190726,000000,28.56,28.74,28.56,28.74,44601,0
+MS_E.US,D,20190729,000000,28.64,28.85,28.64,28.77,50941,0
+MS_E.US,D,20190730,000000,28.74,28.795,28.64,28.66,57388,0
+MS_E.US,D,20190731,000000,28.63,28.6659,28.49,28.49,183681,0
+MS_E.US,D,20190801,000000,28.55,28.71,28.54,28.58,104902,0
+MS_E.US,D,20190802,000000,28.63,28.72,28.55,28.72,39089,0
+MS_E.US,D,20190805,000000,28.64,28.64,28.4217,28.57,22540,0
+MS_E.US,D,20190806,000000,28.57,28.7,28.45,28.69,38583,0
+MS_E.US,D,20190807,000000,28.58,28.72,28.4789,28.57,34811,0
+MS_E.US,D,20190808,000000,28.53,28.7,28.51,28.58,30737,0
+MS_E.US,D,20190809,000000,28.64,28.66,28.55,28.66,25089,0
+MS_E.US,D,20190812,000000,28.67,28.7,28.5955,28.7,19931,0
+MS_E.US,D,20190813,000000,28.64,28.86,28.64,28.86,34342,0
+MS_E.US,D,20190814,000000,28.68,28.93,28.65,28.93,45480,0
+MS_E.US,D,20190815,000000,28.94,29.07,28.83,28.93,39613,0
+MS_E.US,D,20190816,000000,28.95,29,28.74,28.82,24890,0
+MS_E.US,D,20190819,000000,28.87,28.87,28.62,28.68,63983,0
+MS_E.US,D,20190820,000000,28.64,28.7496,28.63,28.71,28458,0
+MS_E.US,D,20190821,000000,28.71,28.858,28.61,28.65,130615,0
+MS_E.US,D,20190822,000000,28.7,28.8,28.67,28.79,48763,0
+MS_E.US,D,20190823,000000,28.72,28.82,28.67,28.69,39355,0
+MS_E.US,D,20190826,000000,28.71,28.7589,28.62,28.66,30810,0
+MS_E.US,D,20190827,000000,28.68,28.73,28.62,28.7,40899,0
+MS_E.US,D,20190828,000000,28.7,28.7739,28.6,28.62,76855,0
+MS_E.US,D,20190829,000000,28.62,28.71,28.5384,28.58,59888,0
+MS_E.US,D,20190830,000000,28.53,28.59,28.42,28.48,182935,0
+MS_E.US,D,20190903,000000,28.56,28.65,28.506,28.64,52382,0
+MS_E.US,D,20190904,000000,28.63,28.69,28.57,28.69,59387,0
+MS_E.US,D,20190905,000000,28.69,28.76,28.61,28.7,53481,0
+MS_E.US,D,20190906,000000,28.75,28.88,28.7196,28.82,116679,0
+MS_E.US,D,20190909,000000,28.82,28.9,28.79,28.89,63993,0
+MS_E.US,D,20190910,000000,28.89,28.93,28.78,28.86,71311,0
+MS_E.US,D,20190911,000000,28.86,28.97,28.8,28.94,92126,0
+MS_E.US,D,20190912,000000,28.8925,28.95,28.8699,28.9,33212,0
+MS_E.US,D,20190913,000000,28.93,28.93,28.3619,28.56,77881,0
+MS_E.US,D,20190916,000000,28.65,28.81,28.54,28.8,55249,0
+MS_E.US,D,20190917,000000,28.83,28.83,28.75,28.83,22958,0
+MS_E.US,D,20190918,000000,28.82,28.9142,28.758,28.84,67421,0
+MS_E.US,D,20190919,000000,28.84,28.9409,28.8313,28.93,50515,0
+MS_E.US,D,20190920,000000,28.89,29.05,28.89,28.95,55169,0
+MS_E.US,D,20190923,000000,28.95,29.34,28.95,29.21,66695,0
+MS_E.US,D,20190924,000000,29.15,29.29,29.06,29.08,55108,0
+MS_E.US,D,20190925,000000,29.08,29.17,29.07,29.11,35661,0
+MS_E.US,D,20190926,000000,29.07,29.17,29.07,29.14,32925,0
+MS_E.US,D,20190927,000000,28.69,28.9,28.57,28.78,66928,0
+MS_E.US,D,20190930,000000,28.8,28.88,28.62,28.7,176160,0
+MS_E.US,D,20191001,000000,28.79,28.87,28.7136,28.82,85421,0
+MS_E.US,D,20191002,000000,28.83,28.83,28.6,28.6,91972,0
+MS_E.US,D,20191003,000000,28.61,28.67,28.5706,28.61,40827,0
+MS_E.US,D,20191004,000000,28.61,28.735,28.5576,28.5843,81171,0
+MS_E.US,D,20191007,000000,28.57,28.6981,28.5,28.63,24613,0
+MS_E.US,D,20191008,000000,28.56,28.65,28.53,28.62,23730,0
+MS_E.US,D,20191009,000000,28.63,28.94,28.6057,28.83,38020,0
+MS_E.US,D,20191010,000000,28.88,28.9336,28.67,28.77,30255,0
+MS_E.US,D,20191011,000000,28.78,28.91,28.75,28.9,28412,0
+MS_E.US,D,20191014,000000,28.93,29.11,28.8144,29.11,25317,0
+MS_E.US,D,20191015,000000,29.19,29.28,29.1,29.18,49295,0
+MS_E.US,D,20191016,000000,29.19,29.375,29.0808,29.26,36757,0
+MS_E.US,D,20191017,000000,29.2,29.345,29.2,29.28,24199,0
+MS_E.US,D,20191018,000000,29.25,29.3339,29,29,55966,0
+MS_E.US,D,20191021,000000,29,29.078,28.8,28.83,39854,0
+MS_E.US,D,20191022,000000,28.81,28.99,28.81,28.98,36693,0
+MS_E.US,D,20191023,000000,28.96,29.1,28.9139,29.03,42798,0
+MS_E.US,D,20191024,000000,29.1,29.25,29.04,29.11,28983,0
+MS_E.US,D,20191025,000000,29.15,29.2,29.1277,29.145,21324,0
+MS_E.US,D,20191028,000000,29.15,29.18,29.06,29.14,40994,0
+MS_E.US,D,20191029,000000,29.09,29.14,29.06,29.09,25069,0
+MS_E.US,D,20191030,000000,29.06,29.14,29.02,29.14,40626,0
+MS_E.US,D,20191031,000000,29.04,29.32,28.98,29.07,260998,0
+MS_E.US,D,20191101,000000,29.13,29.13,29.02,29.11,34217,0
+MS_E.US,D,20191104,000000,29.15,29.185,29.11,29.16,21687,0
+MS_E.US,D,20191105,000000,29.11,29.17,29.04,29.11,34775,0
+MS_E.US,D,20191106,000000,28.98,29.15,28.98,29.01,43008,0
+MS_E.US,D,20191107,000000,28.96,29.09,28.8273,28.9,54757,0
+MS_E.US,D,20191108,000000,28.97,29.18,28.8941,29.02,63129,0
+MS_E.US,D,20191111,000000,28.95,29.0197,28.95,28.99,16213,0
+MS_E.US,D,20191112,000000,28.95,29.14,28.95,29.14,40986,0
+MS_E.US,D,20191113,000000,29.15,29.24,29.15,29.2,34892,0
+MS_E.US,D,20191114,000000,29.16,29.23,29.05,29.18,83971,0
+MS_E.US,D,20191115,000000,29.2,29.25,29.15,29.16,36156,0
+MS_E.US,D,20191118,000000,29.16,29.16,29.03,29.05,37334,0
+MS_E.US,D,20191119,000000,29.1,29.17,29.03,29.05,42061,0
+MS_E.US,D,20191120,000000,29.05,29.14,29.04,29.09,27221,0
+MS_E.US,D,20191121,000000,29.05,29.17,29.04,29.17,25226,0
+MS_E.US,D,20191122,000000,29.17,29.24,29.137,29.23,22570,0
+MS_E.US,D,20191125,000000,29.23,29.27,29.18,29.27,28500,0
+MS_E.US,D,20191126,000000,29.21,29.45,29.19,29.34,69834,0
+MS_E.US,D,20191127,000000,29.31,29.4,29.21,29.22,47837,0
+MS_E.US,D,20191129,000000,29.19,29.3381,29.07,29.11,171823,0
+MS_E.US,D,20191202,000000,29.15,29.15,28.83,28.9,36406,0
+MS_E.US,D,20191203,000000,28.86,29.11,28.71,29,54413,0
+MS_E.US,D,20191204,000000,28.97,29.05,28.9297,29,44083,0
+MS_E.US,D,20191205,000000,29.01,29.01,28.74,28.75,82075,0
+MS_E.US,D,20191206,000000,28.72,28.75,28.58,28.67,78572,0
+MS_E.US,D,20191209,000000,28.71,28.83,28.71,28.74,26991,0
+MS_E.US,D,20191210,000000,28.71,28.93,28.69,28.93,42460,0
+MS_E.US,D,20191211,000000,28.93,28.93,28.7882,28.84,126639,0
+MS_E.US,D,20191212,000000,28.84,28.8465,28.58,28.63,140792,0
+MS_E.US,D,20191213,000000,28.63,28.8,28.63,28.76,40281,0
+MS_E.US,D,20191216,000000,28.77,28.8756,28.76,28.86,35617,0
+MS_E.US,D,20191217,000000,28.88,28.98,28.8401,28.96,28256,0
+MS_E.US,D,20191218,000000,29,29.075,28.89,29.07,31255,0
+MS_E.US,D,20191219,000000,29.02,29.08,29.02,29.08,34100,0
+MS_E.US,D,20191220,000000,29.08,29.15,29.01,29.01,57091,0
+MS_E.US,D,20191223,000000,29.07,29.12,29.04,29.11,38882,0
+MS_E.US,D,20191224,000000,29.11,29.2,29.05,29.16,16302,0
+MS_E.US,D,20191226,000000,29.1184,29.29,29.1184,29.28,32124,0
+MS_E.US,D,20191227,000000,29.27,29.279,29.1387,29.2,49712,0
+MS_E.US,D,20191230,000000,28.76,28.79,28.7,28.71,23977,0
+MS_E.US,D,20191231,000000,28.69,28.73,28.61,28.61,32111,0
+MS_E.US,D,20200102,000000,28.73,28.97,28.7058,28.95,85543,0
+MS_E.US,D,20200103,000000,28.94,29.23,28.9352,29.23,56569,0
+MS_E.US,D,20200106,000000,29.13,29.31,29.0973,29.0973,58445,0
+MS_E.US,D,20200107,000000,29.17,29.17,29.01,29.05,58098,0
+MS_E.US,D,20200108,000000,29.09,29.18,29.06,29.11,46602,0
+MS_E.US,D,20200109,000000,29.07,29.24,29,29.11,61200,0
+MS_E.US,D,20200110,000000,29.12,29.13,29.06,29.1015,36739,0
+MS_E.US,D,20200113,000000,29.13,29.19,29.03,29.19,39864,0
+MS_E.US,D,20200114,000000,29.181,29.19,29.07,29.18,34855,0
+MS_E.US,D,20200115,000000,29.21,29.32,29.11,29.28,65808,0
+MS_E.US,D,20200116,000000,29.22,29.41,29.22,29.32,52392,0
+MS_E.US,D,20200117,000000,29.32,29.33,29.27,29.32,58565,0
+MS_E.US,D,20200121,000000,29.36,29.38,29.255,29.32,65326,0
+MS_E.US,D,20200122,000000,29.24,29.43,29.24,29.4,67298,0
+MS_E.US,D,20200123,000000,29.38,29.4,29.24,29.3,35746,0
+MS_E.US,D,20200124,000000,29.31,29.33,29.21,29.26,79257,0
+MS_E.US,D,20200127,000000,29.17,29.28,29.06,29.28,29520,0
+MS_E.US,D,20200128,000000,29.22,29.415,29.22,29.37,71824,0
+MS_E.US,D,20200129,000000,29.41,29.48,29.2581,29.47,30516,0
+MS_E.US,D,20200130,000000,29.4,29.575,29.4,29.551,37951,0
+MS_E.US,D,20200131,000000,29.54,29.6575,29.37,29.45,72775,0
+MS_E.US,D,20200203,000000,29.4,29.55,29.4,29.51,33851,0
+MS_E.US,D,20200204,000000,29.56,29.72,29.56,29.67,43278,0
+MS_E.US,D,20200205,000000,29.62,29.77,29.58,29.77,44937,0
+MS_E.US,D,20200206,000000,29.77,29.8099,29.72,29.78,38420,0
+MS_E.US,D,20200207,000000,29.78,29.93,29.74,29.93,134432,0
+MS_E.US,D,20200210,000000,29.85,30.02,29.85,30.01,37622,0
+MS_E.US,D,20200211,000000,29.96,29.96,29.86,29.9,77793,0
+MS_E.US,D,20200212,000000,29.85,29.93,29.749,29.82,60640,0
+MS_E.US,D,20200213,000000,29.85,29.91,29.77,29.87,65729,0
+MS_E.US,D,20200214,000000,29.84,29.9636,29.84,29.9636,32423,0
+MS_E.US,D,20200218,000000,29.91,29.98,29.84,29.85,25052,0
+MS_E.US,D,20200219,000000,29.82,29.847,29.45,29.5,99666,0
+MS_E.US,D,20200220,000000,29.58,29.78,29.53,29.75,94432,0
+MS_E.US,D,20200221,000000,29.73,29.75,29.58,29.59,110176,0
+MS_E.US,D,20200224,000000,29.47,29.5344,29.18,29.18,49031,0
+MS_E.US,D,20200225,000000,29.25,29.33,28.91,29.05,121630,0
+MS_E.US,D,20200226,000000,28.96,29.14,28.67,28.95,82053,0
+MS_E.US,D,20200227,000000,28.67,28.91,28.34,28.51,95341,0
+MS_E.US,D,20200228,000000,28.28,28.32,27.75,27.76,216885,0
+MS_E.US,D,20200302,000000,28.01,28.5,27.89,28.44,135773,0
+MS_E.US,D,20200303,000000,28.5,29.1181,28.19,28.43,65654,0
+MS_E.US,D,20200304,000000,28.83,29.03,28.57,28.95,63235,0
+MS_E.US,D,20200305,000000,28.6659,29.04,28.65,28.65,53245,0
+MS_E.US,D,20200306,000000,28.49,28.7716,28.08,28.41,54461,0
+MS_E.US,D,20200309,000000,27.97,28.1399,26.78,27.7,195620,0
+MS_E.US,D,20200310,000000,27.9,28.4,27.72,27.9,86890,0
+MS_E.US,D,20200311,000000,27.67,27.8132,27.04,27.41,125256,0
+MS_E.US,D,20200312,000000,26,26.7319,25.5,25.66,158253,0
+MS_E.US,D,20200313,000000,25.96,26.91,25.96,26.66,204121,0
+MS_E.US,D,20200316,000000,25.1,25.8,24.62,24.76,144865,0
+MS_E.US,D,20200317,000000,24.77,25.26,23.6,25.01,521353,0
+MS_E.US,D,20200318,000000,24.47,24.575,19.66,21.5,787743,0
+MS_E.US,D,20200319,000000,17.39,22.65,17.39,21.56,277100,0
+MS_E.US,D,20200320,000000,22,24.37,21.31,22.375,214721,0
+MS_E.US,D,20200323,000000,22.45,22.94,20.83,22.32,360740,0
+MS_E.US,D,20200324,000000,23.56,25.04,23,23.65,135101,0
+MS_E.US,D,20200325,000000,24.62,26.32,24.45,25.65,209101,0
+MS_E.US,D,20200326,000000,25.87,26.53,25.39,26.33,96239,0
+MS_E.US,D,20200327,000000,25.41,26.39,25.4041,25.87,62251,0
+MS_E.US,D,20200330,000000,25.93,26.63,25.44,26.32,85272,0
+MS_E.US,D,20200331,000000,26,26.83,25.9557,26.18,92637,0
+MS_E.US,D,20200401,000000,25.3,25.875,25.3,25.84,126432,0
+MS_E.US,D,20200402,000000,25.21,25.81,25.1601,25.78,80664,0
+MS_E.US,D,20200403,000000,25.96,25.96,25.4201,25.85,57525,0
+MS_E.US,D,20200406,000000,26.34,26.61,26.1,26.31,129716,0
+MS_E.US,D,20200407,000000,26.31,26.72,26.31,26.64,65227,0
+MS_E.US,D,20200408,000000,26.53,27.41,26.526,26.66,138560,0
+MS_E.US,D,20200409,000000,26.74,28.05,26.74,27.02,216993,0
+MS_E.US,D,20200413,000000,27.47,27.47,26.125,27.26,57192,0
+MS_E.US,D,20200414,000000,27.45,27.54,26.9,27.2,81623,0
+MS_E.US,D,20200415,000000,26.99,27.29,26.66,27.18,53815,0
+MS_E.US,D,20200416,000000,27.12,27.34,26.91,27.14,223954,0
+MS_E.US,D,20200417,000000,27.28,27.28,26.93,26.93,168253,0
+MS_E.US,D,20200420,000000,26.88,27.05,26.71,27.05,171367,0
+MS_E.US,D,20200421,000000,26.84,26.97,26.48,26.53,86584,0
+MS_E.US,D,20200422,000000,26.59,26.98,26.59,26.74,49583,0
+MS_E.US,D,20200423,000000,26.61,26.98,26.6,26.92,29973,0
+MS_E.US,D,20200424,000000,26.97,27.1,26.77,27.1,35739,0
+MS_E.US,D,20200427,000000,26.95,27.33,26.95,27.25,48775,0
+MS_E.US,D,20200428,000000,27.25,27.33,27.0401,27.33,37498,0
+MS_E.US,D,20200429,000000,27.38,27.5,27.17,27.27,143268,0
+MS_E.US,D,20200430,000000,27.22,27.36,26.95,27.2,140044,0
+MS_E.US,D,20200501,000000,26.94,27.14,26.79,27.12,48527,0
+MS_E.US,D,20200504,000000,26.83,27.1,26.83,27.04,23440,0
+MS_E.US,D,20200505,000000,26.98,27.02,26.86,26.9,56473,0
+MS_E.US,D,20200506,000000,26.94,27.02,26.82,26.9,83526,0
+MS_E.US,D,20200507,000000,26.83,27.06,26.83,26.83,281421,0
+MS_E.US,D,20200508,000000,26.85,26.9,26.71,26.83,122354,0
+MS_E.US,D,20200511,000000,26.69,26.82,26.51,26.79,169447,0
+MS_E.US,D,20200512,000000,26.74,26.97,26.67,26.8,60590,0
+MS_E.US,D,20200513,000000,26.85,26.85,26.48,26.6,45000,0
+MS_E.US,D,20200514,000000,26.49,26.7,26.07,26.57,61376,0
+MS_E.US,D,20200515,000000,26.57,26.63,26.29,26.4,21472,0
+MS_E.US,D,20200518,000000,26.67,26.831,26.32,26.78,43659,0
+MS_E.US,D,20200519,000000,26.82,26.89,26.71,26.8,64353,0
+MS_E.US,D,20200520,000000,26.97,26.97,26.74,26.819,73973,0
+MS_E.US,D,20200521,000000,26.9,27.07,26.8371,26.95,44287,0
+MS_E.US,D,20200522,000000,27.09,27.25,27.06,27.25,56367,0
+MS_E.US,D,20200526,000000,27.4,27.53,27.26,27.26,32072,0
+MS_E.US,D,20200527,000000,27.42,27.43,27.18,27.37,58768,0
+MS_E.US,D,20200528,000000,27.38,27.75,27.33,27.59,51502,0
+MS_E.US,D,20200529,000000,27.64,27.7,27.37,27.69,51368,0
+MS_E.US,D,20200601,000000,27.74,27.74,27.58,27.65,35660,0
+MS_E.US,D,20200602,000000,27.74,27.74,27.5601,27.65,53077,0
+MS_E.US,D,20200603,000000,27.74,27.74,27.6,27.7,36704,0
+MS_E.US,D,20200604,000000,27.74,27.74,27.63,27.63,34809,0
+MS_E.US,D,20200605,000000,27.88,27.91,27.69,27.7728,37087,0
+MS_E.US,D,20200608,000000,27.64,27.9,27.64,27.75,119381,0
+MS_E.US,D,20200609,000000,27.75,27.7939,27.63,27.74,27339,0
+MS_E.US,D,20200610,000000,27.81,27.82,27.54,27.7,21205,0
+MS_E.US,D,20200611,000000,27.5,27.5,26.93,27.26,31994,0
+MS_E.US,D,20200612,000000,27.62,27.62,27.01,27.03,28425,0
+MS_E.US,D,20200615,000000,26.94,27,26.7,26.91,69804,0
+MS_E.US,D,20200616,000000,27.3,27.3,26.97,27.16,30288,0
+MS_E.US,D,20200617,000000,27.2,27.44,26.94,27.36,45305,0
+MS_E.US,D,20200618,000000,27.35,27.48,27.22,27.26,18433,0
+MS_E.US,D,20200619,000000,27.45,27.5532,27.22,27.27,64979,0
+MS_E.US,D,20200622,000000,27.35,27.38,27,27.12,38920,0
+MS_E.US,D,20200623,000000,27.2,27.25,27,27.1,22236,0
+MS_E.US,D,20200624,000000,27.15,27.19,26.86,27.14,70485,0
+MS_E.US,D,20200625,000000,27.01,27.25,27.01,27.04,41690,0
+MS_E.US,D,20200626,000000,27.11,27.11,26.91,27,71392,0
+MS_E.US,D,20200629,000000,26.59,26.72,26.56,26.61,42600,0
+MS_E.US,D,20200630,000000,26.64,26.64,26.39,26.54,209072,0
+MS_E.US,D,20200701,000000,26.59,26.97,26.59,26.9,42866,0
+MS_E.US,D,20200702,000000,27.02,27.17,26.85,27,86792,0
+MS_E.US,D,20200706,000000,27.15,27.15,26.92,26.95,57597,0
+MS_E.US,D,20200707,000000,26.96,27.08,26.9269,27.07,39901,0
+MS_E.US,D,20200708,000000,27.11,27.11,27,27.05,34528,0
+MS_E.US,D,20200709,000000,27.13,27.13,26.97,27.02,32839,0
+MS_E.US,D,20200710,000000,27.09,27.1,27.0107,27.04,64344,0
+MS_E.US,D,20200713,000000,27.07,27.15,27,27,51414,0
+MS_E.US,D,20200714,000000,26.98,26.98,26.78,26.95,29649,0
+MS_E.US,D,20200715,000000,27.15,27.15,26.9771,27.04,43025,0
+MS_E.US,D,20200716,000000,27.04,27.18,26.91,27.05,81601,0
+MS_E.US,D,20200717,000000,27.01,27.2875,27.01,27.16,41595,0
+MS_E.US,D,20200720,000000,27.27,27.275,27.17,27.25,42406,0
+MS_E.US,D,20200721,000000,27.22,27.41,27.14,27.41,103788,0
+MS_E.US,D,20200722,000000,27.46,27.48,27.14,27.4,61637,0
+MS_E.US,D,20200723,000000,27.4,27.62,27.315,27.59,51001,0
+MS_E.US,D,20200724,000000,27.62,27.82,27.48,27.71,27221,0
+MS_E.US,D,20200727,000000,27.78,27.94,27.6459,27.9,46651,0
+MS_E.US,D,20200728,000000,27.95,28.19,27.878,28.19,56168,0
+MS_E.US,D,20200729,000000,28.19,28.78,28.19,28.6,28993,0
+MS_E.US,D,20200730,000000,28.7,28.84,28.5,28.6,76130,0
+MS_E.US,D,20200731,000000,28.68,28.79,28.5213,28.75,26287,0
+MS_E.US,D,20200803,000000,28.75,28.8291,28.54,28.71,36934,0
+MS_E.US,D,20200804,000000,28.61,28.82,28.56,28.82,107449,0
+MS_E.US,D,20200805,000000,28.82,28.8742,28.48,28.5,72388,0
+MS_E.US,D,20200806,000000,28.54,28.575,28.24,28.33,31843,0
+MS_E.US,D,20200807,000000,28.32,28.32,27.97,28.17,44997,0
+MS_E.US,D,20200810,000000,28.07,28.5,28.07,28.43,31020,0
+MS_E.US,D,20200811,000000,28.44,28.67,28.44,28.44,47920,0
+MS_E.US,D,20200812,000000,28.44,28.64,28.44,28.59,29665,0
+MS_E.US,D,20200813,000000,28.64,28.77,28.5815,28.65,17297,0
+MS_E.US,D,20200814,000000,28.47,28.74,28.47,28.49,35460,0
+MS_E.US,D,20200817,000000,28.5,28.65,28.49,28.63,67271,0
+MS_E.US,D,20200818,000000,28.58,28.81,28.57,28.7,52331,0
+MS_E.US,D,20200819,000000,28.66,28.82,28.64,28.72,35107,0
+MS_E.US,D,20200820,000000,28.79,28.9647,28.765,28.94,32487,0
+MS_E.US,D,20200821,000000,28.95,29.08,28.905,28.99,34302,0
+MS_E.US,D,20200824,000000,29.07,29.11,28.64,28.94,34152,0
+MS_E.US,D,20200825,000000,29,29.04,28.8345,29.01,28955,0
+MS_E.US,D,20200826,000000,29.01,29.1,28.81,29.09,45387,0
+MS_E.US,D,20200827,000000,29.1,29.17,29.095,29.13,38790,0
+MS_E.US,D,20200828,000000,29.19,29.19,29.0293,29.0293,24668,0
+MS_E.US,D,20200831,000000,29.09,29.09,28.84,28.84,69719,0
+MS_E.US,D,20200901,000000,28.95,28.98,28.86,28.9,52956,0
+MS_E.US,D,20200902,000000,28.91,28.98,28.84,28.89,29809,0
+MS_E.US,D,20200903,000000,28.97,28.97,28.74,28.94,37425,0
+MS_E.US,D,20200904,000000,28.97,28.97,28.64,28.88,30048,0
+MS_E.US,D,20200908,000000,28.79,28.87,28.59,28.625,49329,0
+MS_E.US,D,20200909,000000,28.79,28.855,28.7,28.83,81081,0
+MS_E.US,D,20200910,000000,28.91,28.95,28.69,28.75,45543,0
+MS_E.US,D,20200911,000000,28.77,28.77,28.6,28.66,38171,0
+MS_E.US,D,20200914,000000,28.78,28.93,28.6,28.655,31395,0
+MS_E.US,D,20200915,000000,28.73,28.735,28.55,28.73,91873,0
+MS_E.US,D,20200916,000000,28.77,28.82,28.61,28.64,96738,0
+MS_E.US,D,20200917,000000,28.59,28.7,28.5,28.5,33511,0
+MS_E.US,D,20200918,000000,28.59,28.6155,28.21,28.21,57607,0
+MS_E.US,D,20200921,000000,28.28,28.28,28.05,28.21,24488,0
+MS_E.US,D,20200922,000000,28.24,28.59,28.1016,28.47,45968,0
+MS_E.US,D,20200923,000000,28.58,28.58,27.84,28.09,56458,0
+MS_E.US,D,20200924,000000,28.17,28.17,27.7951,27.9,31632,0
+MS_E.US,D,20200925,000000,27.99,28.4,27.85,28.09,65945,0
+MS_E.US,D,20200928,000000,28.25,28.37,28.12,28.24,76227,0
+MS_E.US,D,20200929,000000,27.93,27.97,27.7697,27.88,32550,0
+MS_E.US,D,20200930,000000,27.88,27.9,27.59,27.6,121020,0
+MS_E.US,D,20201001,000000,27.64,27.93,27.62,27.93,108067,0
+MS_E.US,D,20201002,000000,27.75,27.95,27.67,27.94,65979,0
+MS_E.US,D,20201005,000000,27.95,28.16,27.95,28.11,51383,0
+MS_E.US,D,20201006,000000,28.05,28.34,28.05,28.28,40891,0
+MS_E.US,D,20201007,000000,28.34,28.53,28.34,28.5,26967,0
+MS_E.US,D,20201008,000000,28.51,28.72,28.19,28.22,56835,0
+MS_E.US,D,20201009,000000,28.36,28.39,28.11,28.17,44898,0
+MS_E.US,D,20201012,000000,28.23,28.38,28.17,28.3,33438,0
+MS_E.US,D,20201013,000000,28.22,28.39,28.21,28.39,42516,0
+MS_E.US,D,20201014,000000,28.43,28.443,28.03,28.17,84935,0
+MS_E.US,D,20201015,000000,28.1,28.2899,28.0669,28.25,32444,0
+MS_E.US,D,20201016,000000,28.33,28.49,28.16,28.44,68841,0
+MS_E.US,D,20201019,000000,28.49,28.49,28.3,28.4,34328,0
+MS_E.US,D,20201020,000000,28.43,28.56,28.3411,28.55,25796,0
+MS_E.US,D,20201021,000000,28.56,28.56,28.17,28.295,57700,0
+MS_E.US,D,20201022,000000,28.35,28.4425,28.23,28.44,37013,0
+MS_E.US,D,20201023,000000,28.46,28.62,28.46,28.62,29084,0
+MS_E.US,D,20201026,000000,28.59,28.59,28.45,28.49,29657,0
+MS_E.US,D,20201027,000000,28.55,28.92,28.5,28.79,161819,0
+MS_E.US,D,20201028,000000,28.64,28.77,28.38,28.41,113143,0
+MS_E.US,D,20201029,000000,28.52,28.645,28.3,28.45,95620,0
+MS_E.US,D,20201030,000000,28.52,28.8,28.3301,28.75,482730,0
+MS_E.US,D,20201102,000000,28.79,28.82,28.62,28.69,127667,0
+MS_E.US,D,20201103,000000,28.67,28.8,28.52,28.52,63438,0
+MS_E.US,D,20201104,000000,28.72,28.8599,28.66,28.74,48858,0
+MS_E.US,D,20201105,000000,28.84,28.84,28.68,28.73,31619,0
+MS_E.US,D,20201106,000000,28.76,28.8299,28.59,28.59,63949,0
+MS_E.US,D,20201109,000000,28.82,28.95,28.714,28.78,80660,0
+MS_E.US,D,20201110,000000,28.78,28.85,28.72,28.81,49681,0
+MS_E.US,D,20201111,000000,28.88,28.9324,28.78,28.89,31921,0
+MS_E.US,D,20201112,000000,28.91,28.95,28.7937,28.87,16024,0
+MS_E.US,D,20201113,000000,28.89,28.99,28.852,28.948,30473,0
+MS_E.US,D,20201116,000000,28.99,29.41,28.95,29.35,137494,0
+MS_E.US,D,20201117,000000,29.19,29.33,29.17,29.28,50613,0
+MS_E.US,D,20201118,000000,29.17,29.27,29.11,29.12,60228,0
+MS_E.US,D,20201119,000000,29.03,29.27,29.03,29.26,39239,0
+MS_E.US,D,20201120,000000,29.25,29.29,29.14,29.25,37948,0
+MS_E.US,D,20201123,000000,29.25,29.42,29.235,29.41,48741,0
+MS_E.US,D,20201124,000000,29.43,29.45,29.25,29.26,104359,0
+MS_E.US,D,20201125,000000,29.26,29.3,29.21,29.21,23471,0
+MS_E.US,D,20201127,000000,29.26,29.34,29.2302,29.32,10464,0
+MS_E.US,D,20201130,000000,29.3,29.33,29.01,29.14,101087,0
+MS_E.US,D,20201201,000000,29.25,29.2726,29.13,29.13,26794,0
+MS_E.US,D,20201202,000000,29.2,29.41,29.1459,29.37,15080,0
+MS_E.US,D,20201203,000000,29.35,29.42,29.2617,29.39,62705,0
+MS_E.US,D,20201204,000000,29.36,29.42,29.27,29.36,67285,0
+MS_E.US,D,20201207,000000,29.39,29.42,29.2948,29.4,28286,0
+MS_E.US,D,20201208,000000,29.38,29.45,29.32,29.43,44655,0
+MS_E.US,D,20201209,000000,29.46,29.62,29.42,29.5,40845,0
+MS_E.US,D,20201210,000000,29.54,29.61,29.54,29.6,26484,0
+MS_E.US,D,20201211,000000,29.59,29.7,29.53,29.62,56281,0
+MS_E.US,D,20201214,000000,29.7,29.8,29.57,29.67,73738,0
+MS_E.US,D,20201215,000000,29.73,29.77,29.64,29.75,54691,0
+MS_E.US,D,20201216,000000,29.78,29.9,29.74,29.88,57424,0
+MS_E.US,D,20201217,000000,29.93,30.05,29.8,30.05,54694,0
+MS_E.US,D,20201218,000000,30.05,30.05,29.81,30.01,76860,0
+MS_E.US,D,20201221,000000,29.91,30.07,29.875,29.9664,60626,0
+MS_E.US,D,20201222,000000,30.04,30.09,29.7,29.9,60294,0
+MS_E.US,D,20201223,000000,29.95,29.98,29.73,29.76,37197,0
+MS_E.US,D,20201224,000000,29.94,30.05,29.7601,30.05,19274,0
+MS_E.US,D,20201228,000000,30,30.084,29.57,29.66,39267,0
+MS_E.US,D,20201229,000000,29.68,29.86,29.501,29.8,54045,0
+MS_E.US,D,20201230,000000,29.57,29.57,29.28,29.41,46324,0
+MS_E.US,D,20201231,000000,29.41,29.487,29.35,29.41,162609,0
+MS_E.US,D,20210104,000000,29.38,29.42,29.05,29.23,44972,0
+MS_E.US,D,20210105,000000,29.24,29.3,29.09,29.3,34212,0
+MS_E.US,D,20210106,000000,29.3,29.3,28.5284,28.65,28218,0
+MS_E.US,D,20210107,000000,28.64,28.69,28.15,28.5,117336,0
+MS_E.US,D,20210108,000000,28.61,28.61,28.46,28.58,26533,0
+MS_E.US,D,20210111,000000,28.54,28.54,28.2764,28.32,55740,0
+MS_E.US,D,20210112,000000,28.25,28.3699,27.965,28.3,54151,0
+MS_E.US,D,20210113,000000,28.35,28.87,28.35,28.87,52687,0
+MS_E.US,D,20210114,000000,28.61,29.02,28.61,28.98,51182,0
+MS_E.US,D,20210115,000000,29.04,29.088,28.9137,28.94,36274,0
+MS_E.US,D,20210119,000000,28.85,29.04,28.82,28.89,42596,0
+MS_E.US,D,20210120,000000,28.99,28.99,28.74,28.94,78013,0
+MS_E.US,D,20210121,000000,28.96,28.96,28.7,28.86,34181,0
+MS_E.US,D,20210122,000000,28.85,28.92,28.67,28.84,40023,0
+MS_E.US,D,20210125,000000,28.97,28.97,28.83,28.83,41953,0
+MS_E.US,D,20210126,000000,28.9,28.94,28.83,28.86,29754,0
+MS_E.US,D,20210127,000000,28.9,28.9,28.56,28.61,91910,0
+MS_E.US,D,20210128,000000,28.57,28.92,28.57,28.92,104533,0
+MS_E.US,D,20210129,000000,28.83,29.01,28.68,28.83,127836,0
+MS_E.US,D,20210201,000000,28.84,28.9991,28.78,28.95,43607,0
+MS_E.US,D,20210202,000000,28.9,29.09,28.85,29.04,89224,0
+MS_E.US,D,20210203,000000,29.04,29.04,28.69,28.7,38529,0
+MS_E.US,D,20210204,000000,28.7,28.7893,28.6301,28.75,77578,0
+MS_E.US,D,20210205,000000,28.7,28.95,28.6904,28.89,36720,0
+MS_E.US,D,20210208,000000,28.86,28.8854,28.7101,28.83,32617,0
+MS_E.US,D,20210209,000000,28.8,28.96,28.77,28.82,56543,0
+MS_E.US,D,20210210,000000,28.82,28.97,28.72,28.97,48185,0
+MS_E.US,D,20210211,000000,29.03,29.03,28.7504,28.8,55508,0
+MS_E.US,D,20210212,000000,28.79,28.86,28.645,28.78,73687,0
+MS_E.US,D,20210216,000000,28.73,28.73,28.43,28.48,100623,0
+MS_E.US,D,20210217,000000,28.5,28.63,28.49,28.6,40043,0
+MS_E.US,D,20210218,000000,28.5,28.61,28.4,28.5755,39992,0
+MS_E.US,D,20210219,000000,28.491,28.6799,28.43,28.47,34043,0
+MS_E.US,D,20210222,000000,28.57,28.57,28.29,28.35,42530,0
+MS_E.US,D,20210223,000000,28.44,28.4414,28.22,28.23,25013,0
+MS_E.US,D,20210224,000000,28.3,28.3,28.05,28.09,69234,0
+MS_E.US,D,20210225,000000,28.09,28.13,27.78,27.88,67242,0
+MS_E.US,D,20210226,000000,27.9,28.32,27.8,28.32,144468,0
+MS_E.US,D,20210301,000000,28.48,28.48,28.23,28.4,58636,0
+MS_E.US,D,20210302,000000,28.32,28.5786,28.31,28.51,41784,0
+MS_E.US,D,20210303,000000,28.5,28.79,28.44,28.77,63069,0
+MS_E.US,D,20210304,000000,28.67,28.99,28.582,28.65,54658,0
+MS_E.US,D,20210305,000000,28.85,29.071,28.622,28.93,28678,0
+MS_E.US,D,20210308,000000,28.81,28.99,28.78,28.97,33944,0
+MS_E.US,D,20210309,000000,28.97,29.08,28.77,29.01,26910,0
+MS_E.US,D,20210310,000000,28.89,29.17,28.89,29.0868,46336,0
+MS_E.US,D,20210311,000000,29.04,29.34,29.04,29.16,46257,0
+MS_E.US,D,20210312,000000,29.05,29.09,28.89,29.08,42537,0
+MS_E.US,D,20210315,000000,28.99,29.27,28.99,29.17,54829,0
+MS_E.US,D,20210316,000000,29.23,29.39,29.05,29.179,73715,0
+MS_E.US,D,20210317,000000,29.18,29.24,29,29.18,51960,0
+MS_E.US,D,20210318,000000,29.17,29.17,28.64,28.98,43937,0
+MS_E.US,D,20210319,000000,29,29.24,28.71,29.21,46191,0
+MS_E.US,D,20210322,000000,29.11,29.3592,29.06,29.21,106117,0
+MS_E.US,D,20210323,000000,29.28,29.29,29.13,29.28,29810,0
+MS_E.US,D,20210324,000000,29.31,29.6,29.2396,29.465,53712,0
+MS_E.US,D,20210325,000000,29.46,29.47,29.28,29.39,45622,0
+MS_E.US,D,20210326,000000,29.43,29.43,29.26,29.345,69931,0
+MS_E.US,D,20210329,000000,29.4,29.4,29.21,29.24,24982,0
+MS_E.US,D,20210330,000000,28.82,28.96,28.75,28.96,69044,0
+MS_E.US,D,20210331,000000,28.98,29.04,28.86,28.86,73974,0
+MS_E.US,D,20210401,000000,28.94,29.2,28.94,29.11,56567,0
+MS_E.US,D,20210405,000000,28.96,29.11,28.96,29.11,61363,0
+MS_E.US,D,20210406,000000,29.07,29.14,28.93,29.01,109197,0
+MS_E.US,D,20210407,000000,29.05,29.14,29,29.14,28128,0
+MS_E.US,D,20210408,000000,29.05,29.1199,29.01,29.11,64535,0
+MS_E.US,D,20210409,000000,29.05,29.11,28.93,28.94,251835,0
+MS_E.US,D,20210412,000000,28.95,29.1,28.87,28.91,50088,0
+MS_E.US,D,20210413,000000,28.87,28.959,28.83,28.87,116639,0
+MS_E.US,D,20210414,000000,28.84,28.94,28.84,28.85,54719,0
+MS_E.US,D,20210415,000000,28.97,28.98,28.77,28.82,51566,0
+MS_E.US,D,20210416,000000,28.77,28.8528,28.66,28.68,106643,0
+MS_E.US,D,20210419,000000,28.73,28.84,28.66,28.67,35678,0
+MS_E.US,D,20210420,000000,28.66,28.73,28.56,28.66,51304,0
+MS_E.US,D,20210421,000000,28.66,28.79,28.62,28.7,53273,0
+MS_E.US,D,20210422,000000,28.65,28.7,28.61,28.66,54762,0
+MS_E.US,D,20210423,000000,28.74,28.791,28.63,28.76,41818,0
+MS_E.US,D,20210426,000000,28.73,28.88,28.72,28.88,32735,0
+MS_E.US,D,20210427,000000,28.88,28.91,28.78,28.91,100633,0
+MS_E.US,D,20210428,000000,28.89,28.89,28.75,28.86,36725,0
+MS_E.US,D,20210429,000000,28.84,28.85,28.71,28.82,24108,0
+MS_E.US,D,20210430,000000,28.85,28.95,28.72,28.79,163272,0
+MS_E.US,D,20210503,000000,28.77,28.89,28.77,28.87,47539,0
+MS_E.US,D,20210504,000000,28.81,28.91,28.81,28.85,41024,0
+MS_E.US,D,20210505,000000,28.9,28.9,28.795,28.89,15646,0
+MS_E.US,D,20210506,000000,28.84,28.92,28.7,28.85,46007,0
+MS_E.US,D,20210507,000000,28.8,28.97,28.8,28.97,69310,0
+MS_E.US,D,20210510,000000,28.87,28.92,28.8,28.855,46768,0
+MS_E.US,D,20210511,000000,28.8,28.87,28.65,28.65,47631,0
+MS_E.US,D,20210512,000000,28.67,28.71,28.3413,28.36,64439,0
+MS_E.US,D,20210513,000000,28.57,28.5734,28.38,28.47,25227,0
+MS_E.US,D,20210514,000000,28.52,28.61,28.47,28.59,27002,0
+MS_E.US,D,20210517,000000,28.64,28.71,28.53,28.7,40754,0
+MS_E.US,D,20210518,000000,28.73,28.8,28.6369,28.8,32039,0
+MS_E.US,D,20210519,000000,28.71,28.78,28.66,28.75,46505,0
+MS_E.US,D,20210520,000000,28.71,29.07,28.7056,29.05,228484,0
+MS_E.US,D,20210521,000000,28.9,29.05,28.83,28.99,47753,0
+MS_E.US,D,20210524,000000,28.99,29,28.899,28.9655,31337,0
+MS_E.US,D,20210525,000000,28.9,28.98,28.85,28.9,40066,0
+MS_E.US,D,20210526,000000,28.95,28.95,28.82,28.83,28884,0
+MS_E.US,D,20210527,000000,28.83,28.88,28.8201,28.85,19339,0
+MS_E.US,D,20210528,000000,28.91,29,28.86,28.98,117765,0
+MS_E.US,D,20210601,000000,28.88,28.98,28.88,28.95,113889,0
+MS_E.US,D,20210602,000000,28.91,28.9814,28.87,28.96,248316,0
+MS_E.US,D,20210603,000000,28.95,28.96,28.9,28.96,37796,0
+MS_E.US,D,20210604,000000,29,29.11,28.91,29.01,85168,0
+MS_E.US,D,20210607,000000,29.04,29.04,28.8862,28.92,44584,0
+MS_E.US,D,20210608,000000,28.95,29,28.92,28.95,26031,0
+MS_E.US,D,20210609,000000,29.01,29.02,28.96,29,66499,0
+MS_E.US,D,20210610,000000,29,29.04,28.93,29.04,64388,0
+MS_E.US,D,20210611,000000,29.03,29.1,28.9735,29.09,170449,0
+MS_E.US,D,20210614,000000,29.08,29.24,29.06,29.24,39925,0
+MS_E.US,D,20210615,000000,29.25,29.29,29.1301,29.14,36897,0
+MS_E.US,D,20210616,000000,29.16,29.18,28.97,29.01,237920,0
+MS_E.US,D,20210617,000000,29.08,29.08,28.89,28.93,66754,0
+MS_E.US,D,20210618,000000,28.97,28.97,28.825,28.88,73128,0
+MS_E.US,D,20210621,000000,28.86,29.02,28.86,29.02,44968,0
+MS_E.US,D,20210622,000000,29.02,29.16,28.99,29.15,64085,0
+MS_E.US,D,20210623,000000,29.09,29.18,29.09,29.12,31222,0
+MS_E.US,D,20210624,000000,29.21,29.27,29.125,29.15,53870,0
+MS_E.US,D,20210625,000000,29.15,29.26,29.09,29.17,26139,0
+MS_E.US,D,20210628,000000,29.12,29.2264,29.12,29.18,50168,0
+MS_E.US,D,20210629,000000,28.82,28.88,28.76,28.85,46560,0
+MS_E.US,D,20210630,000000,28.85,28.98,28.83,28.92,138334,0
+MS_E.US,D,20210701,000000,28.85,28.95,28.82,28.88,33834,0
+MS_E.US,D,20210702,000000,28.88,28.9,28.82,28.87,44820,0
+MS_E.US,D,20210706,000000,28.88,28.97,28.84,28.95,46372,0
+MS_E.US,D,20210707,000000,28.98,29.09,28.9271,29.06,43491,0
+MS_E.US,D,20210708,000000,28.95,29.079,28.92,28.9834,62533,0
+MS_E.US,D,20210709,000000,29,29.06,28.95,28.96,62970,0
+MS_E.US,D,20210712,000000,28.98,29.07,28.96,28.98,33445,0
+MS_E.US,D,20210713,000000,29.01,29.04,28.7389,28.76,281426,0
+MS_E.US,D,20210714,000000,28.82,28.89,28.74,28.87,41610,0
+MS_E.US,D,20210715,000000,28.87,28.92,28.79,28.87,77920,0
+MS_E.US,D,20210716,000000,28.89,28.89,28.77,28.82,48657,0
+MS_E.US,D,20210719,000000,28.8,28.87,28.7219,28.77,31607,0
+MS_E.US,D,20210720,000000,28.8,28.8,28.64,28.72,56371,0
+MS_E.US,D,20210721,000000,28.76,28.765,28.5,28.62,60795,0
+MS_E.US,D,20210722,000000,28.64,28.64,28.54,28.58,17454,0
+MS_E.US,D,20210723,000000,28.64,28.64,28.55,28.6,44126,0
+MS_E.US,D,20210726,000000,28.62,28.63,28.58,28.61,33965,0
+MS_E.US,D,20210727,000000,28.56,28.59,28.3965,28.59,17831,0
+MS_E.US,D,20210728,000000,28.62,28.62,28.48,28.57,64466,0
+MS_E.US,D,20210729,000000,28.62,28.77,28.6037,28.76,30295,0
+MS_E.US,D,20210730,000000,28.73,28.83,28.6964,28.8,52531,0
+MS_E.US,D,20210802,000000,28.72,28.86,28.72,28.83,49715,0
+MS_E.US,D,20210803,000000,28.87,28.89,28.73,28.79,52582,0
+MS_E.US,D,20210804,000000,28.75,28.84,28.75,28.84,22546,0
+MS_E.US,D,20210805,000000,28.85,28.9,28.83,28.85,41599,0
+MS_E.US,D,20210806,000000,28.87,28.8724,28.8434,28.87,38459,0
+MS_E.US,D,20210809,000000,28.87,28.87,28.75,28.77,36008,0
+MS_E.US,D,20210810,000000,28.82,28.82,28.65,28.75,43855,0
+MS_E.US,D,20210811,000000,28.78,28.91,28.68,28.86,25400,0
+MS_E.US,D,20210812,000000,28.85,28.85,28.73,28.84,43917,0
+MS_E.US,D,20210813,000000,28.84,28.92,28.79,28.89,36929,0
+MS_E.US,D,20210816,000000,28.89,28.89,28.8303,28.89,31586,0
+MS_E.US,D,20210817,000000,28.89,28.89,28.79,28.85,28374,0
+MS_E.US,D,20210818,000000,28.82,28.84,28.75,28.79,66861,0
+MS_E.US,D,20210819,000000,28.66,28.82,28.66,28.8,29402,0
+MS_E.US,D,20210820,000000,28.82,28.85,28.77,28.82,26247,0
+MS_E.US,D,20210823,000000,28.86,28.89,28.79,28.85,23201,0
+MS_E.US,D,20210824,000000,28.89,28.89,28.76,28.78,31950,0
+MS_E.US,D,20210825,000000,28.76,28.8788,28.75,28.86,30186,0
+MS_E.US,D,20210826,000000,28.86,28.86,28.76,28.76,28963,0
+MS_E.US,D,20210827,000000,28.86,28.89,28.75,28.89,32504,0
+MS_E.US,D,20210830,000000,28.78,29,28.76,28.76,47466,0
+MS_E.US,D,20210831,000000,28.76,28.87,28.67,28.7,203011,0
+MS_E.US,D,20210901,000000,28.7327,28.92,28.7327,28.89,37338,0
+MS_E.US,D,20210902,000000,28.83,28.95,28.8244,28.91,38513,0
+MS_E.US,D,20210903,000000,29,29,28.85,28.9,15933,0
+MS_E.US,D,20210907,000000,28.9,28.92,28.7833,28.89,26891,0
+MS_E.US,D,20210908,000000,28.89,28.97,28.8,28.89,26162,0
+MS_E.US,D,20210909,000000,28.89,28.97,28.89,28.97,25921,0
+MS_E.US,D,20210910,000000,29,29,28.8701,28.95,33182,0
+MS_E.US,D,20210913,000000,28.95,28.98,28.86,28.895,24348,0
+MS_E.US,D,20210914,000000,28.92,28.97,28.86,28.89,25778,0
+MS_E.US,D,20210915,000000,28.85,28.94,28.8301,28.92,15930,0
+MS_E.US,D,20210916,000000,28.94,28.99,28.84,28.9677,26351,0
+MS_E.US,D,20210917,000000,28.95,29.0799,28.94,28.95,43289,0
+MS_E.US,D,20210920,000000,28.98,28.9899,28.895,28.94,23129,0
+MS_E.US,D,20210921,000000,28.94,29,28.82,28.99,24970,0
+MS_E.US,D,20210922,000000,29,29.2,28.9217,29.13,61192,0
+MS_E.US,D,20210923,000000,29.15,29.2,28.9001,29.04,48111,0
+MS_E.US,D,20210924,000000,29.05,29.05,28.85,29.03,115182,0
+MS_E.US,D,20210927,000000,29.05,29.05,28.88,28.95,49904,0
+MS_E.US,D,20210928,000000,28.76,28.96,28.607,28.84,45054,0
+MS_E.US,D,20210929,000000,28.53,28.65,28.27,28.55,86289,0
+MS_E.US,D,20210930,000000,28.43,28.65,28.36,28.51,114430,0
+MS_E.US,D,20211001,000000,28.64,28.68,28.44,28.5,19807,0
+MS_E.US,D,20211004,000000,28.5,28.5,28.23,28.23,36398,0
+MS_E.US,D,20211005,000000,28.25,28.38,28.01,28.0101,29607,0
+MS_E.US,D,20211006,000000,28.07,28.1489,27.9344,28.07,22887,0
+MS_E.US,D,20211007,000000,28.15,28.15,27.96,28,20273,0
+MS_E.US,D,20211008,000000,28.06,28.06,27.9195,27.97,19911,0
+MS_E.US,D,20211011,000000,28.01,28.08,28.01,28.02,11675,0
+MS_E.US,D,20211012,000000,28.03,28.25,28,28.22,33461,0
+MS_E.US,D,20211013,000000,28.17,28.4756,28.17,28.26,80408,0
+MS_E.US,D,20211014,000000,28.3,28.5841,28.26,28.515,85081,0
+MS_E.US,D,20211015,000000,28.56,28.56,28.26,28.26,49812,0
+MS_E.US,D,20211018,000000,28.18,28.3073,28.13,28.29,59449,0
+MS_E.US,D,20211019,000000,28.19,28.34,28.19,28.32,29123,0
+MS_E.US,D,20211020,000000,28.26,28.47,28.26,28.38,43309,0
+MS_E.US,D,20211021,000000,28.35,28.46,28.3005,28.45,30660,0
+MS_E.US,D,20211022,000000,28.45,28.45,28.3501,28.42,22690,0
+MS_E.US,D,20211025,000000,28.36,28.45,28.35,28.4,31934,0
+MS_E.US,D,20211026,000000,28.4,28.45,28.35,28.44,31774,0
+MS_E.US,D,20211027,000000,28.44,28.53,28.4,28.44,33125,0
+MS_E.US,D,20211028,000000,28.4,28.5,28.39,28.49,14438,0
+MS_E.US,D,20211029,000000,28.49,28.56,28.4,28.4,79264,0
+MS_E.US,D,20211101,000000,28.41,28.4889,28.39,28.42,107686,0
+MS_E.US,D,20211102,000000,28.42,28.47,28.31,28.32,38123,0
+MS_E.US,D,20211103,000000,28.42,28.43,28.33,28.36,28372,0
+MS_E.US,D,20211104,000000,28.36,28.56,28.36,28.44,38029,0
+MS_E.US,D,20211105,000000,28.54,28.57,28.4,28.54,29313,0
+MS_E.US,D,20211108,000000,28.372,28.55,28.372,28.49,82840,0
+MS_E.US,D,20211109,000000,28.56,28.56,28.39,28.4,17285,0
+MS_E.US,D,20211110,000000,28.37,28.46,28.13,28.19,78165,0
+MS_E.US,D,20211111,000000,28.19,28.2849,28.01,28.01,30421,0
+MS_E.US,D,20211112,000000,28.03,28.1074,27.85,27.95,43493,0
+MS_E.US,D,20211115,000000,27.95,28,27.68,27.69,25623,0
+MS_E.US,D,20211116,000000,27.73,27.8479,27.72,27.735,32591,0
+MS_E.US,D,20211117,000000,27.65,27.77,27.57,27.685,43391,0
+MS_E.US,D,20211118,000000,27.72,27.786,27.5,27.6,53929,0
+MS_E.US,D,20211119,000000,27.6,27.65,27.52,27.58,38305,0
+MS_E.US,D,20211122,000000,27.64,27.7278,27.55,27.58,48487,0
+MS_E.US,D,20211123,000000,27.57,27.57,27.35,27.48,33273,0
+MS_E.US,D,20211124,000000,27.52,27.67,27.41,27.66,84690,0
+MS_E.US,D,20211126,000000,27.48,27.4979,27.34,27.41,30880,0
+MS_E.US,D,20211129,000000,27.49,27.56,27.4,27.48,125641,0
+MS_E.US,D,20211130,000000,27.44,27.51,27.33,27.47,207570,0
+MS_E.US,D,20211201,000000,27.49,27.74,27.38,27.38,34157,0
+MS_E.US,D,20211202,000000,27.29,27.61,27.29,27.555,38024,0
+MS_E.US,D,20211203,000000,27.57,27.61,27.43,27.47,26419,0
+MS_E.US,D,20211206,000000,27.47,27.5,27.39,27.46,53124,0
+MS_E.US,D,20211207,000000,27.62,27.73,27.49,27.56,35694,0
+MS_E.US,D,20211208,000000,27.56,27.61,27.4,27.45,51488,0
+MS_E.US,D,20211209,000000,27.39,27.52,27.32,27.32,85159,0
+MS_E.US,D,20211210,000000,27.36,27.53,27.26,27.29,46714,0
+MS_E.US,D,20211213,000000,27.31,27.46,27.27,27.34,53412,0
+MS_E.US,D,20211214,000000,27.29,27.4,27.28,27.32,79160,0
+MS_E.US,D,20211215,000000,27.31,27.4737,27.31,27.43,57724,0
+MS_E.US,D,20211216,000000,27.42,27.58,27.4006,27.56,68772,0
+MS_E.US,D,20211217,000000,27.52,27.6585,27.423,27.48,46188,0
+MS_E.US,D,20211220,000000,27.39,27.53,27.39,27.455,63649,0
+MS_E.US,D,20211221,000000,27.49,27.64,27.49,27.6098,49898,0
+MS_E.US,D,20211222,000000,27.57,27.88,27.57,27.76,47535,0
+MS_E.US,D,20211223,000000,27.88,27.93,27.825,27.86,37837,0
+MS_E.US,D,20211227,000000,27.9,27.9,27.8201,27.8201,58698,0
+MS_E.US,D,20211228,000000,27.86,27.95,27.8,27.89,47914,0
+MS_E.US,D,20211229,000000,27.85,28.06,27.84,28.06,40162,0
+MS_E.US,D,20211230,000000,27.69,27.77,27.61,27.75,36237,0
+MS_E.US,D,20211231,000000,27.62,27.83,27.62,27.65,86743,0
+MS_E.US,D,20220103,000000,27.67,27.77,27.5501,27.62,76657,0
+MS_E.US,D,20220104,000000,27.56,27.57,27.3301,27.5,50180,0
+MS_E.US,D,20220105,000000,27.548,27.548,27.04,27.1,46192,0
+MS_E.US,D,20220106,000000,27.17,27.365,26.9055,27.365,48261,0
+MS_E.US,D,20220107,000000,27.33,27.52,27.21,27.52,64504,0
+MS_E.US,D,20220110,000000,27.28,27.5,27.28,27.5,65745,0
+MS_E.US,D,20220111,000000,27.4,27.75,27.4,27.62,27531,0
+MS_E.US,D,20220112,000000,27.58,27.71,27.58,27.65,30261,0
+MS_E.US,D,20220113,000000,27.61,27.85,27.61,27.8,37555,0
+MS_E.US,D,20220114,000000,27.7,27.8,27.6961,27.78,44970,0
+MS_E.US,D,20220118,000000,27.7,27.76,27.52,27.56,63966,0
+MS_E.US,D,20220119,000000,27.52,27.65,27.45,27.5,48219,0
+MS_E.US,D,20220120,000000,27.56,27.628,27.39,27.39,43539,0
+MS_E.US,D,20220121,000000,27.38,27.56,27.34,27.44,69602,0
+MS_E.US,D,20220124,000000,27.42,27.48,27.14,27.45,49757,0
+MS_E.US,D,20220125,000000,27.3,27.37,27.13,27.15,50504,0
+MS_E.US,D,20220126,000000,27.23,27.27,26.695,26.8,74384,0
+MS_E.US,D,20220127,000000,26.925,26.9718,26.51,26.51,69053,0
+MS_E.US,D,20220128,000000,26.46,26.77,26.46,26.63,62561,0
+MS_E.US,D,20220131,000000,26.68,27.08,26.67,27.08,94015,0
+MS_E.US,D,20220201,000000,27.01,27.07,26.8148,27,46631,0
+MS_E.US,D,20220202,000000,27.07,27.08,26.71,26.78,55320,0
+MS_E.US,D,20220203,000000,26.7,26.78,26.54,26.58,46902,0
+MS_E.US,D,20220204,000000,26.53,26.71,26.46,26.57,66166,0
+MS_E.US,D,20220207,000000,26.6,26.75,26.6,26.73,56920,0
+MS_E.US,D,20220208,000000,26.62,26.77,26.5,26.71,120416,0
+MS_E.US,D,20220209,000000,26.8,26.84,26.63,26.76,58291,0
+MS_E.US,D,20220210,000000,26.65,26.98,26.4701,26.97,168601,0
+MS_E.US,D,20220211,000000,26.97,26.98,26.77,26.93,108662,0
+MS_E.US,D,20220214,000000,26.76,27,26.67,26.98,138922,0
+MS_E.US,D,20220215,000000,27.02,27.2,26.95,26.97,34856,0
+MS_E.US,D,20220216,000000,26.97,27.1,26.88,26.97,48887,0
+MS_E.US,D,20220217,000000,26.96,27.14,26.87,27.04,33692,0
+MS_E.US,D,20220218,000000,27.04,27.04,26.87,26.89,47713,0
+MS_E.US,D,20220222,000000,26.8,26.92,26.72,26.78,39594,0
+MS_E.US,D,20220223,000000,26.88,26.88,26.655,26.76,44210,0
+MS_E.US,D,20220224,000000,26.67,26.95,26.5501,26.94,76018,0
+MS_E.US,D,20220225,000000,26.99,27.3703,26.9784,27.15,58457,0
+MS_E.US,D,20220228,000000,27.17,27.23,26.91,27.03,34836,0
+MS_E.US,D,20220301,000000,27.03,27.22,27.03,27.08,53683,0
+MS_E.US,D,20220302,000000,27.09,27.16,27.002,27.14,36900,0
+MS_E.US,D,20220303,000000,27.08,27.28,26.96,27.17,49672,0
+MS_E.US,D,20220304,000000,26.96,27.09,26.83,26.875,55103,0
+MS_E.US,D,20220307,000000,27.01,27.01,26.58,26.58,40753,0
+MS_E.US,D,20220308,000000,26.52,26.616,26.3396,26.6,46105,0
+MS_E.US,D,20220309,000000,26.65,26.82,26.5036,26.7,27529,0
+MS_E.US,D,20220310,000000,26.69,26.85,26.5,26.85,87269,0
+MS_E.US,D,20220311,000000,26.77,26.91,26.66,26.78,49947,0
+MS_E.US,D,20220314,000000,26.72,26.72,26.24,26.4,61483,0
+MS_E.US,D,20220315,000000,26.4278,26.64,26.41,26.54,28462,0
+MS_E.US,D,20220316,000000,26.46,26.91,26.46,26.8,59749,0
+MS_E.US,D,20220317,000000,26.9,27.203,26.7801,27.13,17327,0
+MS_E.US,D,20220318,000000,27.14,27.14,26.9,27.06,81144,0
+MS_E.US,D,20220321,000000,27.1,27.19,27,27.03,52896,0
+MS_E.US,D,20220322,000000,26.98,27.11,26.98,27.1,25965,0
+MS_E.US,D,20220323,000000,27.08,27.12,26.99,27.02,19934,0
+MS_E.US,D,20220324,000000,27.09,27.12,26.92,26.92,28897,0
+MS_E.US,D,20220325,000000,26.99,27.0599,26.62,26.69,58416,0
+MS_E.US,D,20220328,000000,26.67,26.9485,26.67,26.86,32274,0
+MS_E.US,D,20220329,000000,26.91,27.2,26.91,27.18,52503,0
+MS_E.US,D,20220330,000000,26.76,26.9574,26.76,26.83,36639,0
+MS_E.US,D,20220331,000000,26.89,26.9272,26.67,26.67,63207,0
+MS_E.US,D,20220401,000000,26.66,26.74,26.5388,26.61,52855,0
+MS_E.US,D,20220404,000000,26.62,26.92,26.62,26.85,54441,0
+MS_E.US,D,20220405,000000,26.72,26.8086,26.4,26.42,64388,0
+MS_E.US,D,20220406,000000,26.28,26.3705,26.0301,26.24,85493,0
+MS_E.US,D,20220407,000000,26.24,26.48,26.23,26.31,37099,0
+MS_E.US,D,20220408,000000,26.22,26.36,26.09,26.12,46516,0
+MS_E.US,D,20220411,000000,26.06,26.16,26,26.13,60186,0
+MS_E.US,D,20220412,000000,26.21,26.4,26.0502,26.3,53965,0
+MS_E.US,D,20220413,000000,26.38,26.457,26.1879,26.24,107182,0
+MS_E.US,D,20220414,000000,26.24,26.3,26.09,26.09,46137,0
+MS_E.US,D,20220418,000000,26.3,26.3254,26.05,26.11,83561,0
+MS_E.US,D,20220419,000000,26.1,26.24,26.1,26.14,48999,0
+MS_E.US,D,20220420,000000,26.26,26.32,26.0911,26.14,232418,0
+MS_E.US,D,20220421,000000,26.21,26.2598,26.07,26.18,47024,0
+MS_E.US,D,20220422,000000,26.1,26.205,26.1,26.18,42299,0
+MS_E.US,D,20220425,000000,26.28,26.32,26.1337,26.24,48310,0
+MS_E.US,D,20220426,000000,26.25,26.37,26.11,26.11,47442,0
+MS_E.US,D,20220427,000000,26.05,26.2416,25.87,26.01,177058,0
+MS_E.US,D,20220428,000000,26.03,26.26,25.8,26.25,118726,0
+MS_E.US,D,20220429,000000,26.05,26.19,25.807,26.13,266448,0
+MS_E.US,D,20220502,000000,26.03,26.06,25.63,25.95,117864,0
+MS_E.US,D,20220503,000000,25.83,26.06,25.77,25.97,55667,0
+MS_E.US,D,20220504,000000,25.8,26.44,25.74,26.29,91914,0
+MS_E.US,D,20220505,000000,26.05,26.23,25.85,26.15,59025,0
+MS_E.US,D,20220506,000000,25.97,26.0649,25.8,25.92,64533,0
+MS_E.US,D,20220509,000000,25.9,26.1,25.71,26.03,106969,0
+MS_E.US,D,20220510,000000,25.96,26.24,25.8419,25.98,55899,0
+MS_E.US,D,20220511,000000,25.92,26.37,25.8094,26.17,71814,0
+MS_E.US,D,20220512,000000,26.15,26.38,25.97,26.09,59579,0
+MS_E.US,D,20220513,000000,26.1,26.24,25.95,26.08,59227,0
+MS_E.US,D,20220516,000000,26.02,26.2499,25.8105,26,63398,0
+MS_E.US,D,20220517,000000,25.9704,26.3005,25.69,25.7,94085,0
+MS_E.US,D,20220518,000000,25.62,25.75,25.52,25.65,132677,0
+MS_E.US,D,20220519,000000,25.65,25.8624,25.58,25.68,110467,0
+MS_E.US,D,20220520,000000,25.7,25.8358,25.52,25.57,122163,0
+MS_E.US,D,20220523,000000,25.58,25.64,25.52,25.52,203801,0
+MS_E.US,D,20220524,000000,25.55,25.9879,25.55,25.97,68881,0
+MS_E.US,D,20220525,000000,25.969,26.56,25.969,26.56,96733,0
+MS_E.US,D,20220526,000000,26.2,26.7979,26.2,26.48,124937,0
+MS_E.US,D,20220527,000000,26.71,27.1,26.69,27.04,57883,0
+MS_E.US,D,20220531,000000,26.7806,26.99,26.63,26.63,167969,0
+MS_E.US,D,20220601,000000,26.95,26.95,26.43,26.55,39556,0
+MS_E.US,D,20220602,000000,26.45,26.59,26.36,26.41,54449,0
+MS_E.US,D,20220603,000000,26.35,26.59,26.34,26.41,57227,0
+MS_E.US,D,20220606,000000,26.39,26.4965,26.25,26.325,47888,0
+MS_E.US,D,20220607,000000,26.37,26.64,26.2966,26.53,32999,0
+MS_E.US,D,20220608,000000,26.52,26.63,26.41,26.45,50300,0
+MS_E.US,D,20220609,000000,26.29,26.55,26.1201,26.13,45778,0
+MS_E.US,D,20220610,000000,25.93,25.9399,25.58,25.81,53474,0
+MS_E.US,D,20220613,000000,25.65,25.8,25.38,25.73,116969,0
+MS_E.US,D,20220614,000000,25.79,26.16,25.69,26.1,132068,0
+MS_E.US,D,20220615,000000,26.11,26.84,26.11,26.77,145703,0
+MS_E.US,D,20220616,000000,26.51,26.94,26.37,26.71,212569,0
+MS_E.US,D,20220617,000000,26.71,27.16,26.65,26.95,221753,0
+MS_E.US,D,20220621,000000,27.099,27.18,26.77,27.12,127315,0
+MS_E.US,D,20220622,000000,27.05,27.42,26.97,27.23,115791,0
+MS_E.US,D,20220623,000000,27.21,27.36,26.98,27,174222,0
+MS_E.US,D,20220624,000000,27.07,27.23,26.97,27.08,65802,0
+MS_E.US,D,20220627,000000,27.1,27.21,27.03,27.09,39868,0
+MS_E.US,D,20220628,000000,27.06,27.24,26.8723,27.04,64890,0
+MS_E.US,D,20220629,000000,26.76,26.8053,26.54,26.54,89721,0
+MS_E.US,D,20220630,000000,26.38,26.52,26.2,26.23,201841,0
+MS_E.US,D,20220701,000000,26.26,26.4699,26.24,26.37,101887,0
+MS_E.US,D,20220705,000000,26.37,26.46,26.03,26.18,41684,0
+MS_E.US,D,20220706,000000,26.22,26.25,26.08,26.18,57479,0
+MS_E.US,D,20220707,000000,26.13,26.2124,26.09,26.13,210843,0
+MS_E.US,D,20220708,000000,26.08,26.2584,26.0701,26.15,19967,0
+MS_E.US,D,20220711,000000,26.09,26.24,26.02,26.22,50423,0
+MS_E.US,D,20220712,000000,26.26,26.26,26.05,26.05,146305,0
+MS_E.US,D,20220713,000000,26.02,26.09,25.86,25.9,29280,0
+MS_E.US,D,20220714,000000,25.76,25.96,25.76,25.81,131843,0
+MS_E.US,D,20220715,000000,26,26.17,25.81,26.13,69287,0
+MS_E.US,D,20220718,000000,26.22,26.22,25.96,26.02,103392,0
+MS_E.US,D,20220719,000000,26.04,26.09,25.9303,25.97,53858,0
+MS_E.US,D,20220720,000000,26.02,26.0999,25.98,26,117765,0
+MS_E.US,D,20220721,000000,26,26.0994,25.9903,26.02,74521,0
+MS_E.US,D,20220722,000000,26.04,26.185,26.03,26.09,27926,0
+MS_E.US,D,20220725,000000,26.18,26.18,25.97,26.05,55614,0
+MS_E.US,D,20220726,000000,26.02,26.14,25.99,26,38093,0
+MS_E.US,D,20220727,000000,26.02,26.11,26.01,26.03,36526,0
+MS_E.US,D,20220728,000000,26.15,26.1666,26,26.05,75667,0
+MS_E.US,D,20220729,000000,26.06,26.33,26.05,26.25,388529,0
+MS_E.US,D,20220801,000000,26.16,26.21,26.05,26.07,187958,0
+MS_E.US,D,20220802,000000,26.1,26.24,26.02,26.1,242303,0
+MS_E.US,D,20220803,000000,26.2,26.24,26.0925,26.14,92548,0
+MS_E.US,D,20220804,000000,26.0894,26.2348,26.025,26.1,143502,0
+MS_E.US,D,20220805,000000,26.01,26.07,25.91,26.02,40364,0
+MS_E.US,D,20220808,000000,26.07,26.0787,25.9,26.03,32809,0
+MS_E.US,D,20220809,000000,25.95,26.02,25.85,25.86,85705,0
+MS_E.US,D,20220810,000000,25.93,26.09,25.92,26.03,47226,0
+MS_E.US,D,20220811,000000,26.12,26.12,25.94,25.99,41857,0
+MS_E.US,D,20220812,000000,26.04,26.06,25.96,26.03,46033,0
+MS_E.US,D,20220815,000000,26.05,26.0725,25.9477,26,41178,0
+MS_E.US,D,20220816,000000,26,26.06,25.9107,26.06,45713,0
+MS_E.US,D,20220817,000000,26.05,26.06,25.94,25.95,82958,0
+MS_E.US,D,20220818,000000,26.02,26.02,25.82,25.94,90127,0
+MS_E.US,D,20220819,000000,25.85,25.898,25.56,25.79,118665,0
+MS_E.US,D,20220822,000000,25.69,25.7607,25.63,25.7,42418,0
+MS_E.US,D,20220823,000000,25.68,25.85,25.44,25.69,181247,0
+MS_E.US,D,20220824,000000,25.7,25.815,25.57,25.71,50303,0
+MS_E.US,D,20220825,000000,25.77,26.0088,25.71,25.97,54592,0
+MS_E.US,D,20220826,000000,26.07,26.07,25.71,25.9,30571,0
+MS_E.US,D,20220829,000000,25.83,25.89,25.64,25.85,59413,0
+MS_E.US,D,20220830,000000,25.76,25.83,25.6,25.72,62488,0
+MS_E.US,D,20220831,000000,25.7609,25.7999,25.45,25.57,135928,0
+MS_E.US,D,20220901,000000,25.5,25.75,25.46,25.74,79050,0
+MS_E.US,D,20220902,000000,25.7,25.94,25.7,25.89,39390,0
+MS_E.US,D,20220906,000000,25.83,25.86,25.69,25.75,55030,0
+MS_E.US,D,20220907,000000,25.7,25.84,25.7,25.75,29706,0
+MS_E.US,D,20220908,000000,25.67,25.85,25.61,25.63,46487,0
+MS_E.US,D,20220909,000000,25.7,25.91,25.65,25.86,38085,0
+MS_E.US,D,20220912,000000,25.8,26.1,25.7601,26,57076,0
+MS_E.US,D,20220913,000000,25.8,25.94,25.7674,25.9,43922,0
+MS_E.US,D,20220914,000000,25.99,26.04,25.8,26.04,34248,0
+MS_E.US,D,20220915,000000,25.94,26.05,25.91,25.92,46655,0
+MS_E.US,D,20220916,000000,25.89,25.9455,25.71,25.85,32210,0
+MS_E.US,D,20220919,000000,25.91,25.97,25.81,25.81,44937,0
+MS_E.US,D,20220920,000000,25.72,25.93,25.72,25.84,40212,0
+MS_E.US,D,20220921,000000,25.8448,26.04,25.79,25.91,34621,0
+MS_E.US,D,20220922,000000,25.81,25.89,25.68,25.76,79862,0
+MS_E.US,D,20220923,000000,25.75,25.75,25.5893,25.69,122560,0
+MS_E.US,D,20220926,000000,25.6,25.79,25.6,25.7,67791,0
+MS_E.US,D,20220927,000000,25.74,25.91,25.65,25.8,61615,0
+MS_E.US,D,20220928,000000,25.84,25.97,25.83,25.9,46732,0
+MS_E.US,D,20220929,000000,25.49,25.55,25.22,25.5351,67283,0
+MS_E.US,D,20220930,000000,25.47,25.68,25.47,25.54,185814,0
+MS_E.US,D,20221003,000000,25.53,25.77,25.5186,25.65,55779,0
+MS_E.US,D,20221004,000000,25.7,25.845,25.5,25.68,65885,0
+MS_E.US,D,20221005,000000,25.67,25.67,25.37,25.48,61790,0
+MS_E.US,D,20221006,000000,25.51,25.6382,25.39,25.47,37113,0
+MS_E.US,D,20221007,000000,25.4,25.43,25.2611,25.28,64532,0
+MS_E.US,D,20221010,000000,25.37,25.39,25.19,25.26,62195,0
+MS_E.US,D,20221011,000000,25.29,25.29,25.08,25.1,99211,0
+MS_E.US,D,20221012,000000,25.17,25.17,25.01,25.02,135050,0
+MS_E.US,D,20221013,000000,24.99,25.2499,24.9,24.99,206447,0
+MS_E.US,D,20221014,000000,25.05,25.11,24.95,25.05,281559,0
+MS_E.US,D,20221017,000000,25.14,25.2,25.02,25.06,342683,0
+MS_E.US,D,20221018,000000,25.09,25.135,25.02,25.05,211204,0
+MS_E.US,D,20221019,000000,25,25.04,24.94,25.02,243092,0
+MS_E.US,D,20221020,000000,25.05,25.05,24.95,24.98,216433,0
+MS_E.US,D,20221021,000000,24.95,25.04,24.91,24.96,167667,0
+MS_E.US,D,20221024,000000,24.97,25.05,24.96,24.96,118962,0
+MS_E.US,D,20221025,000000,25.04,25.15,25.01,25.12,158578,0
+MS_E.US,D,20221026,000000,25.18,25.23,24.97,24.97,155747,0
+MS_E.US,D,20221027,000000,25.03,25.06,24.97,25,210577,0
+MS_E.US,D,20221028,000000,25.05,25.1,25,25.07,316413,0
+MS_E.US,D,20221031,000000,25.1,25.1199,25.02,25.05,3159410,0
+MS_E.US,D,20221101,000000,25.15,25.22,25.07,25.22,467327,0
+MS_E.US,D,20221102,000000,25.25,25.36,25.2,25.27,637845,0
+MS_E.US,D,20221103,000000,25.22,25.32,25.15,25.23,135063,0
+MS_E.US,D,20221104,000000,25.33,25.3499,25.21,25.29,72269,0
+MS_E.US,D,20221107,000000,25.3,25.379,25.2,25.28,108077,0
+MS_E.US,D,20221108,000000,25.31,25.44,25.2778,25.42,177441,0
+MS_E.US,D,20221109,000000,25.32,25.5,25.28,25.47,180600,0
+MS_E.US,D,20221110,000000,25.66,25.78,25.49,25.55,202814,0
+MS_E.US,D,20221111,000000,25.6,25.63,25.52,25.6,45284,0
+MS_E.US,D,20221114,000000,25.6,25.6,25.22,25.34,140975,0
+MS_E.US,D,20221115,000000,25.43,25.5699,25.36,25.39,93649,0
+MS_E.US,D,20221116,000000,25.45,25.54,25.38,25.42,55279,0
+MS_E.US,D,20221117,000000,25.38,25.56,25.3446,25.5,88356,0
+MS_E.US,D,20221118,000000,25.45,25.58,25.45,25.5,77599,0
+MS_E.US,D,20221121,000000,25.62,25.63,25.4775,25.535,73406,0
+MS_E.US,D,20221122,000000,25.46,25.62,25.44,25.57,143387,0
+MS_E.US,D,20221123,000000,25.58,25.66,25.52,25.66,59698,0
+MS_E.US,D,20221125,000000,25.58,25.625,25.54,25.62,17304,0
+MS_E.US,D,20221128,000000,25.63,25.64,25.55,25.62,39701,0
+MS_E.US,D,20221129,000000,25.56,25.66,25.55,25.59,94547,0
+MS_E.US,D,20221130,000000,25.54,25.64,25.41,25.54,140790,0
+MS_E.US,D,20221201,000000,25.62,25.78,25.5495,25.7,84835,0
+MS_E.US,D,20221202,000000,25.69,25.79,25.52,25.72,67081,0
+MS_E.US,D,20221205,000000,25.62,25.81,25.51,25.51,73959,0
+MS_E.US,D,20221206,000000,25.66,25.66,25.4,25.56,69013,0
+MS_E.US,D,20221207,000000,25.59,25.63,25.48,25.53,74343,0
+MS_E.US,D,20221208,000000,25.51,25.61,25.37,25.47,86401,0
+MS_E.US,D,20221209,000000,25.47,25.51,25.28,25.34,111532,0
+MS_E.US,D,20221212,000000,25.42,25.4586,25.33,25.34,77733,0
+MS_E.US,D,20221213,000000,25.5,25.55,25.37,25.54,113464,0
+MS_E.US,D,20221214,000000,25.57,25.59,25.41,25.53,76938,0
+MS_E.US,D,20221215,000000,25.42,25.52,25.387,25.39,61965,0
+MS_E.US,D,20221216,000000,25.38,25.67,25.3782,25.52,124211,0
+MS_E.US,D,20221219,000000,25.45,25.56,25.42,25.49,91831,0
+MS_E.US,D,20221220,000000,25.43,25.57,25.42,25.49,145378,0
+MS_E.US,D,20221221,000000,25.51,25.64,25.51,25.57,73699,0
+MS_E.US,D,20221222,000000,25.52,25.5528,25.43,25.54,80018,0
+MS_E.US,D,20221223,000000,25.55,25.61,25.45,25.48,65118,0
+MS_E.US,D,20221227,000000,25.42,25.54,25.34,25.37,136957,0
+MS_E.US,D,20221228,000000,25.45,25.455,25.35,25.4,69899,0
+MS_E.US,D,20221229,000000,25.03,25.1686,25.02,25.08,112666,0
+MS_E.US,D,20221230,000000,25.05,25.28,25.05,25.15,133887,0
+MS_E.US,D,20230103,000000,25.24,25.36,25.16,25.33,54380,0
+MS_E.US,D,20230104,000000,25.3,25.38,25.2602,25.34,72446,0
+MS_E.US,D,20230105,000000,25.28,25.3694,25.28,25.35,95051,0
+MS_E.US,D,20230106,000000,25.39,25.52,25.32,25.35,97431,0
+MS_E.US,D,20230109,000000,25.4,25.46,25.35,25.42,84242,0
+MS_E.US,D,20230110,000000,25.44,25.46,25.35,25.4,133342,0
+MS_E.US,D,20230111,000000,25.4,25.45,25.37,25.37,56843,0
+MS_E.US,D,20230112,000000,25.4,25.45,25.33,25.34,116466,0
+MS_E.US,D,20230113,000000,25.34,25.38,25.28,25.3,116477,0
+MS_E.US,D,20230117,000000,25.4,25.4,25.28,25.35,108064,0
+MS_E.US,D,20230118,000000,25.4,25.5299,25.28,25.31,205978,0
+MS_E.US,D,20230119,000000,25.3,25.3199,25.27,25.3,77299,0
+MS_E.US,D,20230120,000000,25.31,25.34,25.28,25.33,66891,0
+MS_E.US,D,20230123,000000,25.35,25.38,25.31,25.38,83672,0
+MS_E.US,D,20230124,000000,25.38,25.41,25.35,25.39,93234,0
+MS_E.US,D,20230125,000000,25.35,25.408,25.35,25.4,74826,0
+MS_E.US,D,20230126,000000,25.41,25.44,25.35,25.4,329099,0
+MS_E.US,D,20230127,000000,25.4,25.48,25.37,25.39,166686,0
+MS_E.US,D,20230130,000000,25.44,25.4699,25.39,25.41,80595,0
+MS_E.US,D,20230131,000000,25.4,25.47,25.4,25.44,121467,0
+MS_E.US,D,20230201,000000,25.4,25.5,25.4,25.46,49396,0
+MS_E.US,D,20230202,000000,25.51,25.57,25.51,25.56,48398,0
+MS_E.US,D,20230203,000000,25.5,25.565,25.44,25.51,76448,0
+MS_E.US,D,20230206,000000,25.46,25.51,25.42,25.47,58593,0
+MS_E.US,D,20230207,000000,25.49,25.54,25.43,25.54,57309,0
+MS_E.US,D,20230208,000000,25.54,25.54,25.45,25.51,46262,0
+MS_E.US,D,20230209,000000,25.54,25.64,25.51,25.58,33605,0
+MS_E.US,D,20230210,000000,25.54,25.59,25.47,25.555,59919,0
+MS_E.US,D,20230213,000000,25.51,25.61,25.51,25.57,38726,0
+MS_E.US,D,20230214,000000,25.57,25.57,25.47,25.55,74315,0
+MS_E.US,D,20230215,000000,25.48,25.54,25.48,25.54,44396,0
+MS_E.US,D,20230216,000000,25.5,25.55,25.4505,25.49,42291,0
+MS_E.US,D,20230217,000000,25.5,25.6,25.45,25.59,55614,0
+MS_E.US,D,20230221,000000,25.57,25.59,25.48,25.51,57230,0
+MS_E.US,D,20230222,000000,25.53,25.59,25.52,25.55,34260,0
+MS_E.US,D,20230223,000000,25.53,25.59,25.52,25.53,65877,0
+MS_E.US,D,20230224,000000,25.53,25.55,25.51,25.51,33357,0
+MS_E.US,D,20230227,000000,25.53,25.67,25.51,25.59,62372,0
+MS_E.US,D,20230228,000000,25.64,25.7,25.52,25.52,85010,0
+MS_E.US,D,20230301,000000,25.57,25.57,25.5,25.54,44113,0
+MS_E.US,D,20230302,000000,25.54,25.59,25.51,25.55,50984,0
+MS_E.US,D,20230303,000000,25.55,25.65,25.5222,25.64,49381,0
+MS_E.US,D,20230306,000000,25.62,25.73,25.6,25.71,35521,0
+MS_E.US,D,20230307,000000,25.66,25.7199,25.6252,25.63,20848,0
+MS_E.US,D,20230308,000000,25.62,25.7,25.62,25.7,40632,0
+MS_E.US,D,20230309,000000,25.67,25.7,25.52,25.53,51029,0
+MS_E.US,D,20230310,000000,25.53,25.67,25.46,25.52,58522,0
+MS_E.US,D,20230313,000000,25.41,25.49,25.15,25.18,207330,0
+MS_E.US,D,20230314,000000,25.31,25.6558,25.2677,25.4,81035,0
+MS_E.US,D,20230315,000000,25.25,25.45,25.1477,25.25,85329,0
+MS_E.US,D,20230316,000000,25.15,25.56,25.15,25.34,69182,0
+MS_E.US,D,20230317,000000,25.34,25.3664,25.19,25.3,66987,0
+MS_E.US,D,20230320,000000,25.26,25.3402,25.15,25.16,55389,0
+MS_E.US,D,20230321,000000,25.25,25.56,25.25,25.4,44188,0
+MS_E.US,D,20230322,000000,25.33,25.49,25.2791,25.36,52304,0
+MS_E.US,D,20230323,000000,25.34,25.45,25.2,25.2,65314,0
+MS_E.US,D,20230324,000000,25.2,25.3,25.1106,25.23,56939,0
+MS_E.US,D,20230327,000000,25.2929,25.46,25.2514,25.3,31673,0
+MS_E.US,D,20230328,000000,25.37,25.3899,25.28,25.32,42216,0
+MS_E.US,D,20230329,000000,25.36,25.49,25.32,25.43,42414,0
+MS_E.US,D,20230330,000000,25.05,25.225,25.04,25.18,48394,0
+MS_E.US,D,20230331,000000,25.18,25.27,25.1,25.1,261989,0
+MS_E.US,D,20230403,000000,25.16,25.22,25.12,25.22,62894,0
+MS_E.US,D,20230404,000000,25.23,25.3,25.17,25.3,75970,0
+MS_E.US,D,20230405,000000,25.3,25.3649,25.2,25.33,35319,0
+MS_E.US,D,20230406,000000,25.3,25.43,25.2501,25.39,63572,0
+MS_E.US,D,20230410,000000,25.3,25.4,25.25,25.34,59231,0
+MS_E.US,D,20230411,000000,25.34,25.42,25.2715,25.4,37312,0
+MS_E.US,D,20230412,000000,25.46,25.46,25.3,25.37,41294,0
+MS_E.US,D,20230413,000000,25.42,25.49,25.3707,25.48,36034,0
+MS_E.US,D,20230414,000000,25.455,25.489,25.33,25.43,51093,0
+MS_E.US,D,20230417,000000,25.48,25.48,25.35,25.46,62760,0
+MS_E.US,D,20230418,000000,25.42,25.48,25.38,25.41,47953,0
+MS_E.US,D,20230419,000000,25.39,25.5,25.31,25.46,51619,0
+MS_E.US,D,20230420,000000,25.4713,25.5,25.44,25.45,28845,0
+MS_E.US,D,20230421,000000,25.44,25.495,25.32,25.39,53695,0
+MS_E.US,D,20230424,000000,25.4,25.4532,25.34,25.39,41387,0
+MS_E.US,D,20230425,000000,25.35,25.3935,25.3,25.3,31758,0
+MS_E.US,D,20230426,000000,25.38,25.42,25.3,25.3,37863,0
+MS_E.US,D,20230427,000000,25.33,25.41,25.32,25.39,47028,0
+MS_E.US,D,20230428,000000,25.37,25.48,25.27,25.48,155433,0
+MS_E.US,D,20230501,000000,25.4,25.4634,25.25,25.28,57538,0
+MS_E.US,D,20230502,000000,25.29,25.331,25.15,25.16,145644,0
+MS_E.US,D,20230503,000000,25.16,25.2699,25.12,25.15,85884,0
+MS_E.US,D,20230504,000000,25.02,25.1502,24.89,24.91,117199,0
+MS_E.US,D,20230505,000000,25.04,25.16,25,25.1,59196,0
+MS_E.US,D,20230508,000000,25.16,25.16,25.05,25.05,67654,0
+MS_E.US,D,20230509,000000,25.03,25.15,25.02,25.1303,63139,0
+MS_E.US,D,20230510,000000,25.24,25.26,25.11,25.13,42221,0
+MS_E.US,D,20230511,000000,25.08,25.16,25.0501,25.1,56192,0
+MS_E.US,D,20230512,000000,25.15,25.18,25.08,25.15,49213,0
+MS_E.US,D,20230515,000000,25.15,25.15,25.07,25.1,43418,0
+MS_E.US,D,20230516,000000,25.08,25.17,25.08,25.13,31931,0
+MS_E.US,D,20230517,000000,25.12,25.2393,25.1,25.2,90775,0
+MS_E.US,D,20230518,000000,25.16,25.26,25.11,25.26,65451,0
+MS_E.US,D,20230519,000000,25.26,25.26,25.16,25.2,29318,0
+MS_E.US,D,20230522,000000,25.18,25.3131,25.18,25.3,39579,0
+MS_E.US,D,20230523,000000,25.25,25.32,25.17,25.26,224477,0
+MS_E.US,D,20230524,000000,25.21,25.33,25.2,25.26,68238,0
+MS_E.US,D,20230525,000000,25.27,25.34,25.21,25.22,25958,0
+MS_E.US,D,20230526,000000,25.23,25.33,25.23,25.33,49331,0
+MS_E.US,D,20230530,000000,25.33,25.4,25.24,25.38,27175,0
+MS_E.US,D,20230531,000000,25.37,25.4288,25.26,25.3,140298,0
+MS_E.US,D,20230601,000000,25.27,25.36,25.21,25.3,80987,0
+MS_E.US,D,20230602,000000,25.28,25.4017,25.28,25.33,95695,0
+MS_E.US,D,20230605,000000,25.33,25.44,25.32,25.4,97375,0
+MS_E.US,D,20230606,000000,25.45,25.5,25.4,25.5,103294,0
+MS_E.US,D,20230607,000000,25.5,25.59,25.5,25.56,90195,0
+MS_E.US,D,20230608,000000,25.56,25.66,25.4978,25.58,154831,0
+MS_E.US,D,20230609,000000,25.65,25.8,25.58,25.77,118688,0
+MS_E.US,D,20230612,000000,25.73,25.94,25.73,25.88,106947,0
+MS_E.US,D,20230613,000000,25.95,26.05,25.89,25.93,109693,0
+MS_E.US,D,20230614,000000,26.01,26.02,25.87,25.96,126325,0
+MS_E.US,D,20230615,000000,26,26.12,25.95,26.03,306331,0
+MS_E.US,D,20230616,000000,26,26.28,25.96,26.16,174013,0
+MS_E.US,D,20230620,000000,26.16,26.26,26.08,26.1,281957,0
+MS_E.US,D,20230621,000000,26.1,26.18,26.06,26.06,285425,0
+MS_E.US,D,20230622,000000,26.05,26.0573,25.9,25.94,142729,0
+MS_E.US,D,20230623,000000,25.94,25.98,25.8888,25.94,160537,0
+MS_E.US,D,20230626,000000,25.95,26.03,25.94,25.99,129300,0
+MS_E.US,D,20230627,000000,26.04,26.04,25.953,26,203927,0
+MS_E.US,D,20230628,000000,26.02,26.03,25.91,25.92,185015,0
+MS_E.US,D,20230629,000000,25.47,25.58,25.39,25.4,264158,0
+MS_E.US,D,20230630,000000,25.467,25.55,25.05,25.14,2653611,0
+MS_E.US,D,20230703,000000,25.2,25.24,25.2,25.22,127227,0
+MS_E.US,D,20230705,000000,25.22,25.23,25.0801,25.15,188576,0
+MS_E.US,D,20230706,000000,25.1,25.12,25.05,25.1,129382,0
+MS_E.US,D,20230707,000000,25.11,25.18,25.11,25.15,79152,0
+MS_E.US,D,20230710,000000,25.16,25.215,25.13,25.18,71623,0
+MS_E.US,D,20230711,000000,25.16,25.22,25.16,25.17,447635,0
+MS_E.US,D,20230712,000000,25.21,25.24,25.15,25.16,261163,0
+MS_E.US,D,20230713,000000,25.19,25.21,25.17,25.21,92286,0
+MS_E.US,D,20230714,000000,25.22,25.23,25.17,25.21,119357,0
+MS_E.US,D,20230717,000000,25.23,25.23,25.19,25.2,78254,0
+MS_E.US,D,20230718,000000,25.2,25.24,25.19,25.22,79011,0
+MS_E.US,D,20230719,000000,25.24,25.24,25.2,25.22,233041,0
+MS_E.US,D,20230720,000000,25.2,25.27,25.19,25.23,442017,0
+MS_E.US,D,20230721,000000,25.26,25.28,25.22,25.26,75835,0
+MS_E.US,D,20230724,000000,25.27,25.29,25.24,25.29,48033,0
+MS_E.US,D,20230725,000000,25.27,25.3,25.24,25.28,49063,0
+MS_E.US,D,20230726,000000,25.27,25.31,25.24,25.27,160924,0
+MS_E.US,D,20230727,000000,25.26,25.3,25.18,25.22,165050,0
+MS_E.US,D,20230728,000000,25.25,25.26,25.2,25.21,115582,0
+MS_E.US,D,20230731,000000,25.22,25.23,25.21,25.21,64878,0
+MS_E.US,D,20230801,000000,25.21,25.2107,25.13,25.19,76871,0
+MS_E.US,D,20230802,000000,25.15,25.17,25.12,25.17,95046,0
+MS_E.US,D,20230803,000000,25.18,25.2,25.14,25.2,47154,0
+MS_E.US,D,20230804,000000,25.2,25.285,25.2,25.27,194043,0
+MS_E.US,D,20230807,000000,25.32,25.36,25.23,25.35,257479,0
+MS_E.US,D,20230808,000000,25.35,25.48,25.31,25.36,148977,0
+MS_E.US,D,20230809,000000,25.32,25.37,25.3,25.32,122379,0
+MS_E.US,D,20230810,000000,25.33,25.36,25.29,25.295,361617,0
+MS_E.US,D,20230811,000000,25.26,25.32,25.255,25.3,178965,0
+MS_E.US,D,20230814,000000,25.24,25.31,25.24,25.31,29096,0
+MS_E.US,D,20230815,000000,25.3,25.32,25.24,25.31,141576,0
+MS_E.US,D,20230816,000000,25.32,25.32,25.24,25.24,192773,0
+MS_E.US,D,20230817,000000,25.29,25.29,25.24,25.24,34053,0
+MS_E.US,D,20230818,000000,25.27,25.27,25.2343,25.25,66106,0
+MS_E.US,D,20230821,000000,25.29,25.29,25.21,25.25,59060,0
+MS_E.US,D,20230822,000000,25.24,25.29,25.23,25.29,68331,0
+MS_E.US,D,20230823,000000,25.26,25.29,25.25,25.27,57054,0
+MS_E.US,D,20230824,000000,25.2469,25.28,25.2469,25.28,21770,0
+MS_E.US,D,20230825,000000,25.24,25.3,25.24,25.29,16042,0
+MS_E.US,D,20230828,000000,25.36,25.36,25.25,25.25,35235,0
+MS_E.US,D,20230829,000000,25.28,25.31,25.2601,25.29,26346,0
+MS_E.US,D,20230830,000000,25.29,25.34,25.27,25.34,24884,0
+MS_E.US,D,20230831,000000,25.34,25.4623,25.27,25.27,149514,0
+MS_E.US,D,20230901,000000,25.31,25.3594,25.29,25.29,22043,0
+MS_E.US,D,20230905,000000,25.3,25.3581,25.26,25.26,101473,0
+MS_E.US,D,20230906,000000,25.26,25.41,25.26,25.4,150908,0
+MS_E.US,D,20230907,000000,25.39,25.45,25.33,25.45,39633,0
+MS_E.US,D,20230908,000000,25.41,25.49,25.41,25.41,45506,0
+MS_E.US,D,20230911,000000,25.4456,25.45,25.4,25.45,34278,0
+MS_E.US,D,20230912,000000,25.45,25.46,25.4334,25.46,34755,0
+MS_E.US,D,20230913,000000,25.46,25.4897,25.4,25.4,25886,0
+MS_E.US,D,20230914,000000,25.46,25.46,25.42,25.44,28089,0
+MS_E.US,D,20230915,000000,25.46,25.48,25.42,25.48,35763,0
+MS_E.US,D,20230918,000000,25.48,25.53,25.44,25.49,82416,0
+MS_E.US,D,20230919,000000,25.46,25.51,25.4551,25.46,31962,0
+MS_E.US,D,20230920,000000,25.51,25.52,25.44,25.5,56035,0
+MS_E.US,D,20230921,000000,25.43,25.44,25.36,25.38,57787,0
+MS_E.US,D,20230922,000000,25.39,25.46,25.38,25.46,26534,0
+MS_E.US,D,20230925,000000,25.42,25.52,25.415,25.52,68343,0
+MS_E.US,D,20230926,000000,25.49,25.56,25.45,25.56,136209,0
+MS_E.US,D,20230927,000000,25.57,25.67,25.53,25.6,144247,0
+MS_E.US,D,20230928,000000,25.22,25.69,25.12,25.69,283232,0
+MS_E.US,D,20230929,000000,25.66,25.93,25.6574,25.66,920731,0
+MS_E.US,D,20231002,000000,25.6,25.68,25.46,25.46,181171,0
+MS_E.US,D,20231003,000000,25.41,25.49,25.32,25.37,131881,0
+MS_E.US,D,20231004,000000,25.39,25.5662,25.19,25.19,201291,0
+MS_E.US,D,20231005,000000,25.21,25.22,24.99,25,397604,0
+MS_E.US,D,20231006,000000,24.95,25.08,24.95,25.01,211280,0
+MS_E.US,D,20231009,000000,25.02,25.08,24.9801,25.05,59451,0
+MS_E.US,D,20231010,000000,25.05,25.0899,25.01,25.01,51620,0
+MS_E.US,D,20231011,000000,25.07,25.1002,24.96,25.07,73680,0
+MS_E.US,D,20231012,000000,25.05,25.0797,25,25,62318,0
+MS_E.US,D,20231013,000000,25.07,25.07,24.99,25,112623,0
+MS_E.US,D,20231016,000000,25.04,25.09,25.01,25.04,64150,0
+MS_E.US,D,20231017,000000,25.01,25.16,25.01,25.15,209767,0
+MS_E.US,D,20231018,000000,25.1,25.18,25.0221,25.04,60969,0
+MS_E.US,D,20231019,000000,25.09,25.09,24.99,24.99,63286,0
+MS_E.US,D,20231020,000000,24.98,25.08,24.935,25.03,102781,0
+MS_E.US,D,20231023,000000,25,25.09,25,25.03,39074,0
+MS_E.US,D,20231024,000000,25.03,25.2099,25.03,25.16,53909,0
+MS_E.US,D,20231025,000000,25.16,25.16,25.06,25.11,60983,0
+MS_E.US,D,20231026,000000,25.08,25.1334,25.0501,25.1,43931,0
+MS_E.US,D,20231027,000000,25.0756,25.14,25.05,25.05,62014,0
+MS_E.US,D,20231030,000000,25.04,25.15,25.04,25.11,45976,0
+MS_E.US,D,20231031,000000,25.14,25.32,25.1,25.1,143636,0
+MS_E.US,D,20231101,000000,25.18,25.2983,25.14,25.23,91886,0
+MS_E.US,D,20231102,000000,25.34,25.71,25.34,25.65,138195,0
+MS_E.US,D,20231103,000000,25.67,25.73,25.54,25.56,97471,0
+MS_E.US,D,20231106,000000,25.57,25.6319,25.41,25.42,49295,0
+MS_E.US,D,20231107,000000,25.45,25.59,25.37,25.42,37820,0
+MS_E.US,D,20231108,000000,25.4,25.5,25.38,25.48,29817,0
+MS_E.US,D,20231109,000000,25.43,25.5,25.26,25.27,31810,0
+MS_E.US,D,20231110,000000,25.4,25.45,25.33,25.33,30118,0
+MS_E.US,D,20231113,000000,25.26,25.41,25.23,25.38,51286,0
+MS_E.US,D,20231114,000000,25.57,25.59,25.4,25.53,72861,0
+MS_E.US,D,20231115,000000,25.53,25.6,25.45,25.49,96337,0
+MS_E.US,D,20231116,000000,25.49,25.6,25.26,25.34,95103,0
+MS_E.US,D,20231117,000000,25.35,25.3999,25.31,25.33,118319,0
+MS_E.US,D,20231120,000000,25.3,25.34,25.29,25.3,90827,0
+MS_E.US,D,20231121,000000,25.31,25.35,25.27,25.27,117512,0
+MS_E.US,D,20231122,000000,25.31,25.32,25.23,25.24,75372,0
+MS_E.US,D,20231124,000000,25.28,25.28,25.23,25.26,26979,0
+MS_E.US,D,20231127,000000,25.2754,25.35,25.26,25.28,75851,0
+MS_E.US,D,20231128,000000,25.26,25.38,25.21,25.23,307215,0
+MS_E.US,D,20231129,000000,25.27,25.31,25.25,25.25,99334,0
+MS_E.US,D,20231130,000000,25.31,25.31,25.23,25.24,244480,0
+MS_E.US,D,20231201,000000,25.27,25.2999,25.26,25.27,111619,0
+MS_E.US,D,20231204,000000,25.26,25.29,25.24,25.26,176917,0
+MS_E.US,D,20231205,000000,25.25,25.29,25.25,25.27,123764,0
+MS_E.US,D,20231206,000000,25.27,25.32,25.25,25.26,85043,0
+MS_E.US,D,20231207,000000,25.27,25.31,25.27,25.3,111839,0
+MS_E.US,D,20231208,000000,25.28,25.3,25.26,25.27,61381,0
+MS_E.US,D,20231211,000000,25.29,25.32,25.25,25.3198,64617,0
+MS_E.US,D,20231212,000000,25.33,25.35,25.3,25.35,193210,0
+MS_E.US,D,20231213,000000,25.37,25.4,25.31,25.34,88392,0
+MS_E.US,D,20231214,000000,25.36,25.42,25.36,25.36,100370,0
+MS_E.US,D,20231215,000000,25.35,25.4,25.33,25.36,170754,0
+MS_E.US,D,20231218,000000,25.34,25.39,25.34,25.38,121661,0
+MS_E.US,D,20231219,000000,25.4,25.43,25.38,25.4,91045,0
+MS_E.US,D,20231220,000000,25.4,25.53,25.4,25.44,83144,0
+MS_E.US,D,20231221,000000,25.44,25.52,25.44,25.48,72519,0
+MS_E.US,D,20231222,000000,25.51,25.58,25.44,25.51,84159,0
+MS_E.US,D,20231226,000000,25.54,25.57,25.49,25.55,52391,0
+MS_E.US,D,20231227,000000,25.54,25.56,25.48,25.52,97907,0
+MS_E.US,D,20231228,000000,25.14,25.14,25.06,25.07,98356,0
+MS_E.US,D,20231229,000000,25.1,25.11,25.02,25.09,184437,0
+MS_E.US,D,20240102,000000,25.09,25.1,25.06,25.07,93465,0
+MS_E.US,D,20240103,000000,25.08,25.1,25.06,25.06,72585,0
+MS_E.US,D,20240104,000000,25.06,25.1,25.06,25.07,73963,0
+MS_E.US,D,20240105,000000,25.06,25.1,25.04,25.05,102492,0
+MS_E.US,D,20240108,000000,25.08,25.09,25.05,25.08,99531,0
+MS_E.US,D,20240109,000000,25.08,25.0897,25.06,25.06,63803,0
+MS_E.US,D,20240110,000000,25.06,25.12,25.06,25.08,44631,0
+MS_E.US,D,20240111,000000,25.1,25.11,25.08,25.09,34491,0
+MS_E.US,D,20240112,000000,25.11,25.13,25.1001,25.13,31803,0
+MS_E.US,D,20240116,000000,25.16,25.1604,25.11,25.11,73862,0
+MS_E.US,D,20240117,000000,25.13,25.15,25.1101,25.13,55861,0
+MS_E.US,D,20240118,000000,25.13,25.15,25.12,25.15,72982,0
+MS_E.US,D,20240119,000000,25.13,25.15,25.12,25.15,58282,0
+MS_E.US,D,20240122,000000,25.15,25.1799,25.14,25.16,91609,0
+MS_E.US,D,20240123,000000,25.18,25.22,25.1601,25.1801,76001,0
+MS_E.US,D,20240124,000000,25.18,25.2,25.17,25.17,57745,0
+MS_E.US,D,20240125,000000,25.17,25.25,25.17,25.25,90453,0
+MS_E.US,D,20240126,000000,25.22,25.26,25.21,25.24,182439,0
+MS_E.US,D,20240129,000000,25.27,25.31,25.23,25.3,127198,0
+MS_E.US,D,20240130,000000,25.3,25.35,25.27,25.31,76452,0
+MS_E.US,D,20240131,000000,25.28,25.56,25.27,25.39,253482,0
+MS_E.US,D,20240201,000000,25.38,25.42,25.35,25.38,61718,0
+MS_E.US,D,20240202,000000,25.36,25.39,25.3153,25.39,38938,0
+MS_E.US,D,20240205,000000,25.38,25.42,25.33,25.33,60287,0
+MS_E.US,D,20240206,000000,25.33,25.37,25.3,25.34,90187,0
+MS_E.US,D,20240207,000000,25.36,25.37,25.3104,25.37,25529,0
+MS_E.US,D,20240208,000000,25.32,25.39,25.3,25.34,41304,0
+MS_E.US,D,20240209,000000,25.31,25.41,25.31,25.4099,48870,0
+MS_E.US,D,20240212,000000,25.41,25.44,25.4,25.44,41081,0
+MS_E.US,D,20240213,000000,25.4,25.425,25.3305,25.41,31974,0
+MS_E.US,D,20240214,000000,25.3695,25.41,25.35,25.4,35496,0
+MS_E.US,D,20240215,000000,25.37,25.45,25.35,25.42,29963,0
+MS_E.US,D,20240216,000000,25.43,25.43,25.32,25.33,63258,0
+MS_E.US,D,20240220,000000,25.39,25.44,25.35,25.43,66440,0
+MS_E.US,D,20240221,000000,25.39,25.4499,25.37,25.38,24233,0
+MS_E.US,D,20240222,000000,25.43,25.45,25.4,25.43,38554,0
+MS_E.US,D,20240223,000000,25.45,25.54,25.4254,25.54,40617,0
+MS_E.US,D,20240226,000000,25.54,25.54,25.44,25.53,142008,0
+MS_E.US,D,20240227,000000,25.53,25.55,25.5,25.525,35313,0
+MS_E.US,D,20240228,000000,25.54,25.58,25.46,25.47,52703,0
+MS_E.US,D,20240229,000000,25.5,25.54,25.41,25.43,149445,0
+MS_E.US,D,20240301,000000,25.43,25.46,25.39,25.43,47767,0
+MS_E.US,D,20240304,000000,25.45,25.46,25.37,25.4,38566,0
+MS_E.US,D,20240305,000000,25.43,25.49,25.39,25.48,41825,0
+MS_E.US,D,20240306,000000,25.48,25.56,25.41,25.4827,40897,0
+MS_E.US,D,20240307,000000,25.48,25.57,25.45,25.57,29458,0
+MS_E.US,D,20240308,000000,25.59,25.59,25.5,25.56,27705,0
+MS_E.US,D,20240311,000000,25.55,25.58,25.51,25.51,33559,0
+MS_E.US,D,20240312,000000,25.51,25.5499,25.38,25.46,425003,0
+MS_E.US,D,20240313,000000,25.46,25.5299,25.46,25.46,34203,0
+MS_E.US,D,20240314,000000,25.45,25.5193,25.44,25.47,47675,0
+MS_E.US,D,20240315,000000,25.47,25.5299,25.45,25.49,37886,0
+MS_E.US,D,20240318,000000,25.5,25.59,25.4989,25.58,82593,0
+MS_E.US,D,20240319,000000,25.58,25.61,25.57,25.6077,59862,0
+MS_E.US,D,20240320,000000,25.56,25.6299,25.56,25.58,85786,0
+MS_E.US,D,20240321,000000,25.6,25.7,25.585,25.67,70246,0
+MS_E.US,D,20240322,000000,25.64,25.67,25.51,25.62,96202,0
+MS_E.US,D,20240325,000000,25.59,25.62,25.57,25.58,25323,0
+MS_E.US,D,20240326,000000,25.58,25.65,25.58,25.62,26299,0
+MS_E.US,D,20240327,000000,25.22,25.35,25.22,25.3,140818,0
+MS_E.US,D,20240328,000000,25.3,25.36,25.25,25.25,70843,0
+MS_E.US,D,20240401,000000,25.3,25.39,25.25,25.38,59030,0
+MS_E.US,D,20240402,000000,25.34,25.47,25.27,25.44,42433,0
+MS_E.US,D,20240403,000000,25.41,25.55,25.33,25.54,57250,0
+MS_E.US,D,20240404,000000,25.59,25.6095,25.51,25.57,91809,0
+MS_E.US,D,20240405,000000,25.58,25.64,25.51,25.63,32301,0
+MS_E.US,D,20240408,000000,25.62,25.62,25.48,25.54,84841,0
+MS_E.US,D,20240409,000000,25.57,25.57,25.48,25.48,30609,0
+MS_E.US,D,20240410,000000,25.4,25.55,25.4,25.55,74309,0
+MS_E.US,D,20240411,000000,25.55,25.63,25.47,25.57,66172,0
+MS_E.US,D,20240412,000000,25.6,25.62,25.55,25.6,55425,0
+MS_E.US,D,20240415,000000,25.6,25.62,25.47,25.53,162645,0
+MS_E.US,D,20240416,000000,25.45,25.5799,25.42,25.43,40064,0
+MS_E.US,D,20240417,000000,25.5,25.52,25.31,25.31,49794,0
+MS_E.US,D,20240418,000000,25.33,25.38,25.27,25.31,76704,0
+MS_E.US,D,20240419,000000,25.35,25.3898,25.31,25.31,25850,0
+MS_E.US,D,20240422,000000,25.37,25.47,25.33,25.34,51287,0
+MS_E.US,D,20240423,000000,25.41,25.47,25.32,25.37,80943,0
+MS_E.US,D,20240424,000000,25.39,25.42,25.33,25.34,62629,0
+MS_E.US,D,20240425,000000,25.31,25.39,25.29,25.33,29308,0
+MS_E.US,D,20240426,000000,25.3699,25.37,25.28,25.28,48433,0
+MS_E.US,D,20240429,000000,25.32,25.38,25.2914,25.35,35992,0
+MS_E.US,D,20240430,000000,25.31,25.44,25.23,25.23,146241,0
+MS_E.US,D,20240501,000000,25.27,25.33,25.235,25.25,82300,0
+MS_E.US,D,20240502,000000,25.26,25.3399,25.24,25.28,47801,0
+MS_E.US,D,20240503,000000,25.33,25.33,25.28,25.3,55745,0
+MS_E.US,D,20240506,000000,25.34,25.3714,25.31,25.36,52743,0
+MS_E.US,D,20240507,000000,25.38,25.38,25.3165,25.38,43258,0
+MS_E.US,D,20240508,000000,25.36,25.3794,25.31,25.31,55275,0
+MS_E.US,D,20240509,000000,25.34,25.34,25.29,25.29,48141,0
+MS_E.US,D,20240510,000000,25.29,25.35,25.29,25.35,37284,0
+MS_E.US,D,20240513,000000,25.45,25.45,25.35,25.41,19460,0
+MS_E.US,D,20240514,000000,25.42,25.4454,25.36,25.41,34938,0
+MS_E.US,D,20240515,000000,25.43,25.46,25.4037,25.44,41995,0
+MS_E.US,D,20240516,000000,25.46,25.47,25.4,25.47,32606,0
+MS_E.US,D,20240517,000000,25.38,25.47,25.38,25.42,40325,0
+MS_E.US,D,20240520,000000,25.435,25.54,25.4201,25.53,56993,0
+MS_E.US,D,20240521,000000,25.53,25.53,25.42,25.42,41974,0
+MS_E.US,D,20240522,000000,25.47,25.47,25.4,25.43,20114,0
+MS_E.US,D,20240523,000000,25.4,25.4499,25.32,25.37,83684,0
+MS_E.US,D,20240524,000000,25.34,25.42,25.34,25.4,17635,0
+MS_E.US,D,20240528,000000,25.42,25.42,25.32,25.37,37911,0
+MS_E.US,D,20240529,000000,25.34,25.37,25.34,25.35,23494,0
+MS_E.US,D,20240530,000000,25.39,25.42,25.35,25.38,56863,0
+MS_E.US,D,20240531,000000,25.46,25.46,25.35,25.36,113291,0
+MS_E.US,D,20240603,000000,25.38,25.51,25.38,25.51,62940,0
+MS_E.US,D,20240604,000000,25.47,25.61,25.47,25.6,84247,0
+MS_E.US,D,20240605,000000,25.55,25.6,25.5,25.56,20384,0
+MS_E.US,D,20240606,000000,25.6,25.61,25.55,25.61,40578,0
+MS_E.US,D,20240607,000000,25.58,25.6,25.53,25.57,25967,0
+MS_E.US,D,20240610,000000,25.57,25.6,25.51,25.52,33495,0
+MS_E.US,D,20240611,000000,25.48,25.57,25.47,25.52,34916,0
+MS_E.US,D,20240612,000000,25.55,25.58,25.48,25.48,31868,0
+MS_E.US,D,20240613,000000,25.49,25.57,25.47,25.5,44169,0
+MS_E.US,D,20240614,000000,25.6,25.6,25.49,25.5142,34775,0
+MS_E.US,D,20240617,000000,25.5,25.52,25.46,25.47,47053,0
+MS_E.US,D,20240618,000000,25.47,25.58,25.47,25.47,44117,0
+MS_E.US,D,20240620,000000,25.48,25.5,25.44,25.48,48289,0
+MS_E.US,D,20240621,000000,25.46,25.5512,25.46,25.5,70254,0
+MS_E.US,D,20240624,000000,25.51,25.58,25.51,25.54,33838,0
+MS_E.US,D,20240625,000000,25.53,25.58,25.52,25.57,31098,0
+MS_E.US,D,20240626,000000,25.55,25.66,25.55,25.61,40263,0
+MS_E.US,D,20240627,000000,25.67,25.7,25.56,25.5707,30269,0
+MS_E.US,D,20240628,000000,25.25,25.27,25.19,25.21,97356,0
+MS_E.US,D,20240701,000000,25.24,25.24,25.17,25.21,48339,0
+MS_E.US,D,20240702,000000,25.22,25.24,25.18,25.2329,34487,0
+MS_E.US,D,20240703,000000,25.23,25.29,25.2258,25.2886,24207,0
+MS_E.US,D,20240705,000000,25.36,25.398,25.295,25.38,42601,0
+MS_E.US,D,20240708,000000,25.39,25.4683,25.355,25.43,27350,0
+MS_E.US,D,20240709,000000,25.48,25.48,25.38,25.38,51563,0
+MS_E.US,D,20240710,000000,25.3605,25.4293,25.36,25.42,41765,0
+MS_E.US,D,20240711,000000,25.38,25.46,25.38,25.44,20838,0
+MS_E.US,D,20240712,000000,25.39,25.4399,25.39,25.43,26476,0
+MS_E.US,D,20240715,000000,25.43,25.43,25.37,25.38,50700,0
+MS_E.US,D,20240716,000000,25.38,25.43,25.36,25.37,45524,0
+MS_E.US,D,20240717,000000,25.41,25.43,25.3698,25.38,38133,0
+MS_E.US,D,20240718,000000,25.36,25.43,25.36,25.42,31507,0
+MS_E.US,D,20240719,000000,25.42,25.43,25.36,25.4,33533,0
+MS_E.US,D,20240722,000000,25.38,25.43,25.38,25.43,37517,0
+MS_E.US,D,20240723,000000,25.37,25.41,25.32,25.33,131682,0
+MS_E.US,D,20240724,000000,25.38,25.4,25.26,25.33,32138,0
+MS_E.US,D,20240725,000000,25.33,25.35,25.29,25.29,36801,0
+MS_E.US,D,20240726,000000,25.29,25.348,25.27,25.28,36103,0
+MS_E.US,D,20240729,000000,25.32,25.32,25.28,25.28,67610,0
+MS_E.US,D,20240730,000000,25.33,25.38,25.31,25.31,64103,0
+MS_E.US,D,20240731,000000,25.37,25.37,25.31,25.36,162612,0
+MS_E.US,D,20240801,000000,25.4,25.4,25.31,25.37,78682,0
+MS_E.US,D,20240802,000000,25.35,25.37,25.34,25.3501,38914,0
+MS_E.US,D,20240805,000000,25.31,25.31,25.22,25.27,67704,0
+MS_E.US,D,20240806,000000,25.31,25.31,25.25,25.25,64292,0
+MS_E.US,D,20240807,000000,25.28,25.28,25.23,25.27,64333,0
+MS_E.US,D,20240808,000000,25.28,25.28,25.25,25.27,42592,0
+MS_E.US,D,20240809,000000,25.28,25.28,25.26,25.26,37681,0
+MS_E.US,D,20240812,000000,25.28,25.28,25.22,25.23,63122,0
+MS_E.US,D,20240813,000000,25.25,25.28,25.22,25.25,127110,0
+MS_E.US,D,20240814,000000,25.28,25.28,25.23,25.26,85665,0
+MS_E.US,D,20240815,000000,25.25,25.27,25.24,25.25,43789,0
+MS_E.US,D,20240816,000000,25.25,25.28,25.23,25.25,50492,0
+MS_E.US,D,20240819,000000,25.28,25.31,25.27,25.3,77037,0
+MS_E.US,D,20240820,000000,25.32,25.32,25.27,25.28,42557,0
+MS_E.US,D,20240821,000000,25.3,25.32,25.29,25.31,48584,0
+MS_E.US,D,20240822,000000,25.3,25.33,25.25,25.33,52455,0
+MS_E.US,D,20240823,000000,25.33,25.33,25.28,25.31,48566,0
+MS_E.US,D,20240826,000000,25.33,25.33,25.28,25.31,78487,0
+MS_E.US,D,20240827,000000,25.31,25.31,25.28,25.28,47324,0
+MS_E.US,D,20240828,000000,25.32,25.32,25.26,25.26,55667,0
+MS_E.US,D,20240829,000000,25.29,25.3198,25.28,25.28,73838,0
+MS_E.US,D,20240830,000000,25.3,25.36,25.28,25.32,609710,0
+MS_E.US,D,20240903,000000,25.36,25.4,25.34,25.37,38299,0
+MS_E.US,D,20240904,000000,25.37,25.425,25.37,25.4,69215,0
+MS_E.US,D,20240905,000000,25.42,25.45,25.4,25.43,46666,0
+MS_E.US,D,20240906,000000,25.43,25.43,25.34,25.362,81611,0
+MS_E.US,D,20240909,000000,25.44,25.44,25.38,25.43,33999,0
+MS_E.US,D,20240910,000000,25.42,25.54,25.42,25.5,45332,0
+MS_E.US,D,20240911,000000,25.46,25.56,25.46,25.55,49111,0
+MS_E.US,D,20240912,000000,25.5488,25.59,25.52,25.57,57437,0
+MS_E.US,D,20240913,000000,25.6,25.64,25.51,25.59,72606,0
+MS_E.US,D,20240916,000000,25.6,25.61,25.5,25.56,80688,0
+MS_E.US,D,20240917,000000,25.55,25.66,25.55,25.62,65049,0
+MS_E.US,D,20240918,000000,25.62,25.65,25.59,25.61,61763,0
+MS_E.US,D,20240919,000000,25.61,25.69,25.595,25.69,93519,0
+MS_E.US,D,20240920,000000,25.62,25.74,25.61,25.74,62120,0
+MS_E.US,D,20240923,000000,25.73,25.79,25.57,25.58,118240,0
+MS_E.US,D,20240924,000000,25.56,25.7,25.56,25.65,86291,0
+MS_E.US,D,20240925,000000,25.61,25.7,25.61,25.7,175675,0
+MS_E.US,D,20240926,000000,25.74,25.76,25.65,25.76,59562,0
+MS_E.US,D,20240927,000000,25.76,25.84,25.6601,25.8,92678,0
+MS_E.US,D,20240930,000000,25.35,25.41,25.28,25.3,102955,0
+MS_E.US,D,20241001,000000,25.31,25.36,25.28,25.3,111892,0
+MS_E.US,D,20241002,000000,25.31,25.34,25.29,25.29,103247,0
+MS_E.US,D,20241003,000000,25.31,25.3499,25.28,25.28,68644,0
+MS_E.US,D,20241004,000000,25.29,25.34,25.28,25.28,100248,0
+MS_E.US,D,20241007,000000,25.3,25.3221,25.25,25.29,63490,0
+MS_E.US,D,20241008,000000,25.3,25.3,25.28,25.28,70327,0
+MS_E.US,D,20241009,000000,25.28,25.2933,25.26,25.27,163706,0
+MS_E.US,D,20241010,000000,25.27,25.29086,25.25,25.26,96184,0
+MS_E.US,D,20241011,000000,25.26,25.3,25.26,25.3,72055,0
+MS_E.US,D,20241014,000000,25.29,25.296068,25.25,25.29,67229,0
+MS_E.US,D,20241015,000000,25.31,25.33,25.27,25.27,83440,0
+MS_E.US,D,20241016,000000,25.3,25.33,25.2704,25.32,38246,0
+MS_E.US,D,20241017,000000,25.32,25.3246,25.255,25.3,96541,0
+MS_E.US,D,20241018,000000,25.3,25.31,25.27,25.27,53988,0
+MS_E.US,D,20241021,000000,25.27,25.3,25.27,25.28,38972,0
+MS_E.US,D,20241022,000000,25.28,25.34,25.28,25.32,48615,0
+MS_E.US,D,20241023,000000,25.33,25.36,25.3,25.33,30598,0
+MS_E.US,D,20241024,000000,25.33,25.36,25.31,25.31,38362,0
+MS_E.US,D,20241025,000000,25.34,25.34,25.31,25.31,51935,0
+MS_E.US,D,20241028,000000,25.37,25.4113,25.3,25.39,30001,0
+MS_E.US,D,20241029,000000,25.3542,25.44,25.3519,25.41,30386,0
+MS_E.US,D,20241030,000000,25.43,25.43,25.32,25.32,56257,0
+MS_E.US,D,20241031,000000,25.32,25.35,25.3,25.32,63116,0
+MS_E.US,D,20241101,000000,25.35,25.35,25.26,25.26,74533,0
+MS_E.US,D,20241104,000000,25.32,25.37,25.27,25.28,81273,0
+MS_E.US,D,20241105,000000,25.288,25.3499,25.28,25.29,51400,0
+MS_E.US,D,20241106,000000,25.29,25.32,25.28,25.29,84347,0
+MS_E.US,D,20241107,000000,25.39,25.42,25.29,25.32,50575,0
+MS_E.US,D,20241108,000000,25.37,25.4,25.31,25.31,41894,0
+MS_E.US,D,20241111,000000,25.32,25.3399,25.29,25.3,46409,0
+MS_E.US,D,20241112,000000,25.35,25.35,25.29,25.31,83814,0
+MS_E.US,D,20241113,000000,25.3406,25.3499,25.29,25.3,66141,0
+MS_E.US,D,20241114,000000,25.31,25.35,25.3001,25.32,34555,0
+MS_E.US,D,20241115,000000,25.3201,25.3336,25.3,25.32,54390,0
+MS_E.US,D,20241118,000000,25.32,25.4,25.31,25.34,38879,0
+MS_E.US,D,20241119,000000,25.3509,25.37,25.3,25.3,45064,0
+MS_E.US,D,20241120,000000,25.3,25.35,25.3,25.32,89382,0
+MS_E.US,D,20241121,000000,25.32,25.35,25.3,25.34,61964,0
+MS_E.US,D,20241122,000000,25.3445,25.37,25.32,25.34,37401,0
+MS_E.US,D,20241125,000000,25.39,25.4,25.35,25.35,38817,0
+MS_E.US,D,20241126,000000,25.38,25.38,25.32,25.34,40707,0
+MS_E.US,D,20241127,000000,25.36,25.43,25.33,25.36,62136,0
+MS_E.US,D,20241129,000000,25.4161,25.42,25.34,25.34,29930,0
+MS_E.US,D,20241202,000000,25.4045,25.43,25.3713,25.38,44637,0
+MS_E.US,D,20241203,000000,25.41,25.45,25.38,25.39,48935,0
+MS_E.US,D,20241204,000000,25.43,25.47,25.39,25.4,48609,0
+MS_E.US,D,20241205,000000,25.45,25.47,25.4,25.4,63483,0
+MS_E.US,D,20241206,000000,25.435,25.47,25.4112,25.43,70178,0
+MS_E.US,D,20241209,000000,25.4579,25.49,25.44,25.48,54315,0
+MS_E.US,D,20241210,000000,25.47,25.5,25.46,25.46,53814,0
+MS_E.US,D,20241211,000000,25.47,25.49,25.43,25.43,33946,0
+MS_E.US,D,20241212,000000,25.4468,25.45,25.41,25.41,50851,0
+MS_E.US,D,20241213,000000,25.4245,25.49,25.4,25.4,78035,0
+MS_E.US,D,20241216,000000,25.4,25.4728,25.4,25.41,49512,0
+MS_E.US,D,20241217,000000,25.4115,25.48,25.4115,25.45,46859,0
+MS_E.US,D,20241218,000000,25.4489,25.49,25.43,25.43,61272,0
+MS_E.US,D,20241219,000000,25.4301,25.48,25.41,25.43,81189,0
+MS_E.US,D,20241220,000000,25.45,25.55,25.45,25.52,99139,0
+MS_E.US,D,20241223,000000,25.5058,25.52,25.45,25.5,51892,0
+MS_E.US,D,20241224,000000,25.5102,25.53,25.47,25.51,46375,0
+MS_E.US,D,20241226,000000,25.51,25.54,25.49,25.5,40164,0
+MS_E.US,D,20241227,000000,25.51,25.55,25.47,25.48,52101,0
+MS_E.US,D,20241230,000000,25.47,25.63,25.47,25.61,431753,0
+MS_E.US,D,20241231,000000,25.16,25.23,25.12,25.23,208788,0
+MS_E.US,D,20250102,000000,25.25,25.33,25.23,25.33,44391,0
+MS_E.US,D,20250103,000000,25.3,25.34,25.3,25.3,44580,0
+MS_E.US,D,20250106,000000,25.32,25.35,25.3,25.3,48296,0
+MS_E.US,D,20250107,000000,25.3,25.36,25.27,25.31,54047,0
+MS_E.US,D,20250108,000000,25.35,25.37,25.2906,25.34,35196,0
+MS_E.US,D,20250110,000000,25.3245,25.37,25.27,25.33,56729,0
+MS_E.US,D,20250113,000000,25.33,25.36,25.33,25.34,67434,0
+MS_E.US,D,20250114,000000,25.36,25.36,25.3342,25.34,39809,0
+MS_E.US,D,20250115,000000,25.445,25.5266,25.3401,25.44,64520,0
+MS_E.US,D,20250116,000000,25.5181,25.6,25.4701,25.54,67026,0
+MS_E.US,D,20250117,000000,25.59,25.59,25.44,25.57,68196,0
+MS_E.US,D,20250121,000000,25.565,25.6,25.5,25.51,241370,0
+MS_E.US,D,20250122,000000,25.55,25.56,25.48,25.48,103150,0
+MS_E.US,D,20250123,000000,25.47,25.52,25.47,25.48,52506,0
+MS_E.US,D,20250124,000000,25.47,25.56,25.47,25.5,37877,0
+MS_E.US,D,20250127,000000,25.53,25.614,25.51,25.57,122706,0
+MS_E.US,D,20250128,000000,25.6288,25.6288,25.48,25.54,50335,0
+MS_E.US,D,20250129,000000,25.5401,25.59,25.48,25.48,195747,0
+MS_E.US,D,20250130,000000,25.5018,25.5899,25.47,25.52,118719,0
+MS_E.US,D,20250131,000000,25.58,25.59,25.47,25.53,94213,0
+MS_E.US,D,20250203,000000,25.49,25.59,25.45,25.51,58547,0
+MS_E.US,D,20250204,000000,25.5461,25.5743,25.5,25.54,35774,0
+MS_E.US,D,20250205,000000,25.6,25.64,25.55,25.58,39313,0
+MS_E.US,D,20250206,000000,25.6,25.69,25.5501,25.63,43321,0
+MS_E.US,D,20250207,000000,25.6,25.6497,25.569875,25.5815,36315,0
+MS_E.US,D,20250210,000000,25.6,25.65,25.5593,25.58,33886,0
+MS_E.US,D,20250211,000000,25.617,25.62,25.567,25.62,29012,0
+MS_E.US,D,20250212,000000,25.6189,25.62,25.511,25.5763,28682,0
+MS_E.US,D,20250213,000000,25.62,25.64,25.5841,25.64,40507,0
+MS_E.US,D,20250214,000000,25.6694,25.7093,25.63,25.6499,29312,0
+MS_E.US,D,20250218,000000,25.65,25.6637,25.59,25.64,28117,0
+MS_E.US,D,20250219,000000,25.653,25.67,25.62,25.66,44243,0
+MS_E.US,D,20250220,000000,25.6737,25.69,25.59,25.63,39889,0
+MS_E.US,D,20250221,000000,25.6291,25.67,25.6143,25.65,23715,0
+MS_E.US,D,20250224,000000,25.6731,25.6899,25.58,25.58,54361,0
+MS_E.US,D,20250225,000000,25.66,25.672,25.55,25.57,77564,0
+MS_E.US,D,20250226,000000,25.604,25.66,25.5,25.52,58688,0
+MS_E.US,D,20250227,000000,25.53,25.57,25.51,25.51,38322,0
+MS_E.US,D,20250228,000000,25.58,25.58,25.5,25.5,63687,0
+MS_E.US,D,20250303,000000,25.5548,25.5899,25.51,25.55,29488,0
+MS_E.US,D,20250304,000000,25.5358,25.58,25.5,25.56,31427,0
+MS_E.US,D,20250305,000000,25.58,25.58,25.54,25.58,30374,0
+MS_E.US,D,20250306,000000,25.5401,25.58,25.54,25.5436,28344,0
+MS_E.US,D,20250307,000000,25.56,25.58,25.55,25.58,26071,0
+MS_E.US,D,20250310,000000,25.54,25.62,25.54,25.605,43720,0
+MS_E.US,D,20250311,000000,25.62,25.62,25.55,25.58,37544,0
+MS_E.US,D,20250312,000000,25.61,25.62,25.55,25.61,43065,0
+MS_E.US,D,20250313,000000,25.63,25.64,25.57,25.5997,31186,0
+MS_E.US,D,20250314,000000,25.61,25.6697,25.59,25.63,36200,0
+MS_E.US,D,20250317,000000,25.645,25.66,25.61,25.65,48113,0
+MS_E.US,D,20250318,000000,25.6528,25.68,25.65,25.67,46300,0
+MS_E.US,D,20250319,000000,25.6753,25.71,25.66,25.68,55161,0
+MS_E.US,D,20250320,000000,25.7,25.71,25.69,25.69,45173,0
+MS_E.US,D,20250321,000000,25.7099,25.7099,25.65,25.65,78308,0
+MS_E.US,D,20250324,000000,25.7,25.7,25.59,25.62,40509,0
+MS_E.US,D,20250325,000000,25.6,25.67,25.6,25.67,44897,0
+MS_E.US,D,20250326,000000,25.6302,25.68,25.56,25.56,75202,0
+MS_E.US,D,20250327,000000,25.6,25.6,25.55,25.56,69329,0
+MS_E.US,D,20250328,000000,25.6078,25.62,25.56,25.56,38254,0
+MS_E.US,D,20250331,000000,25.16,25.3599,25.12,25.12,235563,0
+MS_E.US,D,20250401,000000,25.23,25.33,25.2,25.28,96700,0
+MS_E.US,D,20250402,000000,25.29,25.37,25.25,25.28,42320,0
+MS_E.US,D,20250403,000000,25.21,25.32,25.17,25.27,82602,0
+MS_E.US,D,20250404,000000,25.245,25.28,25.1002,25.16,136937,0
+MS_E.US,D,20250407,000000,25.1052,25.29,25.09,25.21,179173,0
+MS_E.US,D,20250408,000000,25.29,25.3551,25.11,25.11,83771,0
+MS_E.US,D,20250409,000000,25.12,25.2218,25.11,25.17,116508,0
+MS_E.US,D,20250410,000000,25.17,25.24,25.01,25.06,144449,0
+MS_E.US,D,20250411,000000,25.062352,25.14,25.02,25.02,164977,0
+MS_E.US,D,20250414,000000,25.0959,25.15,25.07,25.14,56298,0
+MS_E.US,D,20250415,000000,25.16,25.26,25.14,25.17,53420,0
+MS_E.US,D,20250416,000000,25.2,25.25,25.14,25.19,41578,0
+MS_E.US,D,20250417,000000,25.23,25.31,25.095,25.16,71442,0
+MS_E.US,D,20250421,000000,25.21,25.24,25.16,25.17,39518,0
+MS_E.US,D,20250422,000000,25.182,25.27,25.1655,25.21,56854,0
+MS_E.US,D,20250423,000000,25.22,25.2812,25.2,25.22,69034,0
+MS_E.US,D,20250424,000000,25.28,25.325,25.2201,25.26,53680,0
+MS_E.US,D,20250425,000000,25.275,25.3,25.24,25.26,37748,0
+MS_E.US,D,20250428,000000,25.3899,25.3899,25.2,25.22,74940,0
+MS_E.US,D,20250429,000000,25.235,25.26,25.21,25.21,31288,0
+MS_E.US,D,20250430,000000,25.2,25.25,25.16,25.2,309702,0
+MS_E.US,D,20250501,000000,25.2084,25.27,25.17,25.25,54013,0
+MS_E.US,D,20250502,000000,25.25,25.32,25.21,25.28,45917,0
+MS_E.US,D,20250505,000000,25.2539,25.29,25.25,25.29,35378,0
+MS_E.US,D,20250506,000000,25.27,25.31,25.255,25.3,31231,0
+MS_E.US,D,20250507,000000,25.2501,25.3399,25.2501,25.27,42263,0
+MS_E.US,D,20250508,000000,25.2875,25.3354,25.26,25.26,25981,0
+MS_E.US,D,20250509,000000,25.3299,25.38,25.2689,25.36,32040,0
+MS_E.US,D,20250512,000000,25.36,25.4,25.31,25.32,29590,0
+MS_E.US,D,20250513,000000,25.345,25.38,25.3,25.3598,40992,0
+MS_E.US,D,20250514,000000,25.345,25.45,25.31,25.34,146818,0
+MS_E.US,D,20250515,000000,25.44,25.44,25.36,25.41,40437,0
+MS_E.US,D,20250516,000000,25.4379,25.45,25.42,25.44,36926,0
+MS_E.US,D,20250519,000000,25.42,25.45,25.31,25.44,35720,0
+MS_E.US,D,20250520,000000,25.435,25.4453,25.38,25.4,40428,0
+MS_E.US,D,20250521,000000,25.375,25.42,25.31,25.33,58798,0
+MS_E.US,D,20250522,000000,25.36,25.4,25.34,25.35,46637,0
+MS_E.US,D,20250523,000000,25.34,25.38,25.33,25.34,45375,0
+MS_E.US,D,20250527,000000,25.38,25.4385,25.34,25.3602,48379,0
+MS_E.US,D,20250528,000000,25.39,25.4,25.34,25.3794,33668,0
+MS_E.US,D,20250529,000000,25.395,25.42,25.35,25.37,36577,0
+MS_E.US,D,20250530,000000,25.4038,25.53,25.34,25.52,178736,0
+MS_E.US,D,20250602,000000,25.49,25.49,25.4,25.47,54143,0
+MS_E.US,D,20250603,000000,25.48,25.52,25.46,25.49,46945,0
+MS_E.US,D,20250604,000000,25.525,25.5493,25.46,25.465,23833,0
+MS_E.US,D,20250605,000000,25.475,25.5,25.46,25.48,33085,0
+MS_E.US,D,20250606,000000,25.49,25.5399,25.46,25.48,41892,0
+MS_E.US,D,20250609,000000,25.4601,25.54,25.4601,25.51,28652,0
+MS_E.US,D,20250610,000000,25.5125,25.55,25.4947,25.55,22602,0
+MS_E.US,D,20250611,000000,25.53,25.56,25.48,25.48,38224,0
+MS_E.US,D,20250612,000000,25.505,25.53,25.45,25.53,45618,0
+MS_E.US,D,20250613,000000,25.5217,25.54,25.44,25.51,35275,0
+MS_E.US,D,20250616,000000,25.535,25.56,25.45,25.46,36961,0
+MS_E.US,D,20250617,000000,25.4568,25.52,25.45,25.46,34485,0
+MS_E.US,D,20250618,000000,25.49,25.52,25.45,25.5,31019,0
+MS_E.US,D,20250620,000000,25.52,25.58,25.5,25.52,46557,0
+MS_E.US,D,20250623,000000,25.5885,25.6,25.5301,25.58,31508,0
+MS_E.US,D,20250624,000000,25.5307,25.64,25.5307,25.62,38509,0
+MS_E.US,D,20250625,000000,25.65,25.68,25.51,25.53,44316,0
+MS_E.US,D,20250626,000000,25.58,25.62,25.56,25.57,23689,0
+MS_E.US,D,20250627,000000,25.59,25.61,25.52,25.52,37229,0
+MS_E.US,D,20250630,000000,25.15,25.28,25.13,25.23,317366,0
+MS_E.US,D,20250701,000000,25.26,25.44,25.26,25.4,77916,0
+MS_E.US,D,20250702,000000,25.38,25.45,25.3,25.45,30206,0
+MS_E.US,D,20250703,000000,25.43,25.49,25.41,25.43,26150,0
+MS_E.US,D,20250707,000000,25.4304,25.58,25.38,25.42,225292,0
+MS_E.US,D,20250708,000000,25.47,25.49,25.4301,25.44,75865,0
+MS_E.US,D,20250709,000000,25.5023,25.53,25.43,25.48,73474,0
+MS_E.US,D,20250710,000000,25.5,25.51,25.43,25.47,52897,0
+MS_E.US,D,20250711,000000,25.46,25.5,25.42,25.4367,56670,0
+MS_E.US,D,20250714,000000,25.44,25.49,25.42,25.4659,61455,0
+MS_E.US,D,20250715,000000,25.4773,25.4896,25.42,25.44,71832,0
+MS_E.US,D,20250716,000000,25.4896,25.53,25.44,25.45,60564,0
+MS_E.US,D,20250717,000000,25.49,25.54,25.45,25.46,40084,0
+MS_E.US,D,20250718,000000,25.5,25.52,25.4,25.41,53385,0
+MS_E.US,D,20250721,000000,25.4643,25.4643,25.41,25.45,34422,0
+MS_E.US,D,20250722,000000,25.4432,25.48,25.4338,25.45,29869,0
+MS_E.US,D,20250723,000000,25.46,25.49,25.42,25.49,32050,0
+MS_E.US,D,20250724,000000,25.45,25.49,25.43,25.45,28378,0
+MS_E.US,D,20250725,000000,25.49,25.52,25.43,25.492,27488,0
+MS_E.US,D,20250728,000000,25.5267,25.5267,25.43,25.4999,30173,0
+MS_E.US,D,20250729,000000,25.46,25.51,25.44,25.5,45922,0
+MS_E.US,D,20250730,000000,25.48,25.52,25.43,25.48,54217,0
+MS_E.US,D,20250731,000000,25.475,25.5,25.43,25.43,50088,0
+MS_E.US,D,20250801,000000,25.435,25.44,25.41,25.42,21906,0
+MS_E.US,D,20250804,000000,25.4508,25.5099,25.445,25.4601,31458,0
+MS_E.US,D,20250805,000000,25.45,25.5,25.42,25.44,34432,0
+MS_E.US,D,20250806,000000,25.4691,25.49,25.43,25.45,20731,0
+MS_E.US,D,20250807,000000,25.4667,25.5,25.42,25.44,51195,0
+MS_E.US,D,20250808,000000,25.44,25.57,25.42,25.57,45030,0
+MS_E.US,D,20250811,000000,25.56,25.57,25.49,25.535,26256,0
+MS_E.US,D,20250812,000000,25.5638,25.6,25.52,25.6,55246,0
+MS_E.US,D,20250813,000000,25.585,25.64,25.54,25.63,31331,0
+MS_E.US,D,20250814,000000,25.62,25.64,25.5301,25.6243,42120,0
+MS_E.US,D,20250815,000000,25.62,25.64,25.52,25.5497,31109,0
+MS_E.US,D,20250818,000000,25.5758,25.68,25.52,25.68,44318,0
+MS_E.US,D,20250819,000000,25.625,25.73,25.5711,25.72,49838,0
+MS_E.US,D,20250820,000000,25.69,25.74,25.6726,25.71,27674,0
+MS_E.US,D,20250821,000000,25.74,25.74,25.63,25.64,40579,0
+MS_E.US,D,20250822,000000,25.6864,25.73,25.64,25.7,26577,0
+MS_E.US,D,20250825,000000,25.68,25.72,25.62,25.62,42533,0
+MS_E.US,D,20250826,000000,25.7099,25.7099,25.6256,25.64,21651,0
+MS_E.US,D,20250827,000000,25.655,25.6807,25.6,25.62,39467,0
+MS_E.US,D,20250828,000000,25.6258,25.645,25.6,25.6,26745,0
+MS_E.US,D,20250829,000000,25.61,25.66,25.53,25.53,86023,0
+MS_E.US,D,20250902,000000,25.525,25.5873,25.52,25.55,24544,0
+MS_E.US,D,20250903,000000,25.5766,25.6,25.55,25.555,25282,0
+MS_E.US,D,20250904,000000,25.6682,25.6682,25.55,25.55,61506,0
+MS_E.US,D,20250905,000000,25.63,25.66,25.5517,25.64,45638,0
+MS_E.US,D,20250908,000000,25.725,25.75,25.67,25.68,69318,0
+MS_E.US,D,20250909,000000,25.7105,25.75,25.67,25.68,55654,0
+MS_E.US,D,20250910,000000,25.74,25.74,25.5,25.52,262789,0
+MS_E.US,D,20250911,000000,25.5551,25.56,25.5,25.52,179732,0
+MS_E.US,D,20250912,000000,25.55,25.55,25.51,25.53,75020,0
+MS_E.US,D,20250915,000000,25.55,25.59,25.54,25.57,79517,0
+MS_E.US,D,20250916,000000,25.5519,25.67,25.5501,25.66,92831,0
+MS_E.US,D,20250917,000000,25.655,25.69,25.6,25.68,59928,0
+MS_E.US,D,20250918,000000,25.68,25.72,25.65,25.705,48185,0
+MS_E.US,D,20250919,000000,25.6746,25.73,25.63,25.73,74573,0
+MS_E.US,D,20250922,000000,25.7198,25.76,25.7,25.735,61198,0
+MS_E.US,D,20250923,000000,25.74,25.79,25.73,25.79,61778,0
+MS_E.US,D,20250924,000000,25.8,25.81,25.75,25.77,45116,0
+MS_E.US,D,20250925,000000,25.7747,25.78,25.7388,25.755,39586,0
+MS_E.US,D,20250926,000000,25.75,25.77,25.74,25.75,27075,0
+MS_E.US,D,20250929,000000,25.77,25.83,25.74,25.83,66250,0
+MS_E.US,D,20250930,000000,25.48,25.48,25.38,25.41,102175,0
+MS_E.US,D,20251001,000000,25.45,25.52,25.41,25.52,59581,0
+MS_E.US,D,20251002,000000,25.5125,25.62,25.5125,25.62,48776,0
+MS_E.US,D,20251003,000000,25.62,25.63,25.51,25.58,136717,0
+MS_E.US,D,20251006,000000,25.5249,25.58,25.47,25.5,89867,0
+MS_E.US,D,20251007,000000,25.5,25.57,25.48,25.5,51305,0
+MS_E.US,D,20251008,000000,25.48,25.55,25.46,25.46,66906,0
+MS_E.US,D,20251009,000000,25.45,25.5,25.42,25.5,33453,0
+MS_E.US,D,20251010,000000,25.5051,25.595,25.47,25.57,55211,0
+MS_E.US,D,20251013,000000,25.605,25.67,25.57,25.6,75216,0
+MS_E.US,D,20251014,000000,25.605,25.64,25.55,25.615,28481,0
+MS_E.US,D,20251015,000000,25.6705,25.725,25.63,25.63,56691,0
+MS_E.US,D,20251016,000000,25.6558,25.73,25.6558,25.685,31278,0
+MS_E.US,D,20251017,000000,25.7,25.7,25.64,25.64,39767,0
+MS_E.US,D,20251020,000000,25.69,25.71,25.59,25.67,53487,0
+MS_E.US,D,20251021,000000,25.69,25.74,25.621,25.74,25940,0
+MS_E.US,D,20251022,000000,25.7005,25.73,25.67,25.72,30445,0
+MS_E.US,D,20251023,000000,25.7282,25.76,25.7,25.74,33300,0
+MS_E.US,D,20251024,000000,25.726,25.8,25.7141,25.7701,29142,0
+MS_E.US,D,20251027,000000,25.775,25.85,25.748,25.8318,51561,0
+MS_E.US,D,20251028,000000,25.82,25.85,25.7601,25.81,41241,0
+MS_E.US,D,20251029,000000,25.77,25.8,25.73,25.74,41918,0
+MS_E.US,D,20251030,000000,25.7499,25.7999,25.655,25.66,37544,0
+MS_E.US,D,20251031,000000,25.65,25.73,25.58,25.58,100071,0
+MS_E.US,D,20251103,000000,25.61,25.68,25.57,25.57,79951,0
+MS_E.US,D,20251104,000000,25.55,25.58,25.55,25.56,72557,0
+MS_E.US,D,20251105,000000,25.56,25.63,25.56,25.56,49312,0
+MS_E.US,D,20251106,000000,25.61,25.61,25.46,25.5,67592,0
+MS_E.US,D,20251107,000000,25.55,25.565,25.46,25.46,53325,0
+MS_E.US,D,20251110,000000,25.51,25.59,25.45,25.459,58826,0
+MS_E.US,D,20251111,000000,25.5,25.541,25.45,25.48,32171,0
+MS_E.US,D,20251112,000000,25.4893,25.534,25.46,25.52,31482,0
+MS_E.US,D,20251113,000000,25.49,25.53,25.49,25.51,33083,0
+MS_E.US,D,20251114,000000,25.511,25.605,25.49,25.5,43433,0
+MS_E.US,D,20251117,000000,25.51,25.6499,25.46,25.52,48553,0
+MS_E.US,D,20251118,000000,25.56,25.59,25.5007,25.52,35078,0
+MS_E.US,D,20251119,000000,25.56,25.6,25.52,25.56,40024,0
+MS_E.US,D,20251120,000000,25.56,25.57,25.47,25.49,46811,0
+MS_E.US,D,20251121,000000,25.51,25.54,25.47,25.54,57571,0
+MS_E.US,D,20251124,000000,25.54,25.6199,25.53,25.59,27713,0
+MS_E.US,D,20251125,000000,25.62,25.66,25.54,25.55,55517,0
+MS_E.US,D,20251126,000000,25.616,25.6699,25.55,25.57,39671,0
+MS_E.US,D,20251128,000000,25.585,25.62,25.55,25.55,23489,0
+MS_E.US,D,20251201,000000,25.62,25.6889,25.5701,25.62,21610,0
+MS_E.US,D,20251202,000000,25.6407,25.7284,25.5801,25.64,45965,0
+MS_E.US,D,20251203,000000,25.7,25.74,25.655,25.74,15971,0
+MS_E.US,D,20251204,000000,25.72,25.77,25.62,25.69,37738,0
+MS_E.US,D,20251205,000000,25.6572,25.69,25.62,25.65,35461,0
+MS_E.US,D,20251208,000000,25.7,25.74,25.55,25.62,70442,0
+MS_E.US,D,20251209,000000,25.6367,25.6367,25.6,25.6,29564,0
+MS_E.US,D,20251210,000000,25.6,25.63,25.57,25.59,58890,0
+MS_E.US,D,20251211,000000,25.6,25.65,25.56,25.6,94258,0
+MS_E.US,D,20251212,000000,25.5938,25.61,25.56,25.58,49510,0
+MS_E.US,D,20251215,000000,25.57,25.62,25.56,25.59,83024,0
+MS_E.US,D,20251216,000000,25.59,25.6,25.57,25.6,137417,0
+MS_E.US,D,20251217,000000,25.6,25.64,25.57,25.63,59186,0
+MS_E.US,D,20251218,000000,25.632,25.68,25.62,25.68,41178,0
+MS_E.US,D,20251219,000000,25.6607,25.693,25.62,25.63,39007,0
+MS_E.US,D,20251222,000000,25.67,25.6767,25.6,25.64,136806,0
+MS_E.US,D,20251223,000000,25.63,25.66,25.6,25.65,38566,0
+MS_E.US,D,20251224,000000,25.6374,25.67,25.62,25.665,38414,0
+MS_E.US,D,20251226,000000,25.65,25.67,25.63,25.6571,29299,0
+MS_E.US,D,20251229,000000,25.66,25.68,25.62,25.675,58751,0
+MS_E.US,D,20251230,000000,25.6899,25.7,25.6701,25.695,82779,0
+MS_E.US,D,20251231,000000,25.278,25.32,25.25,25.25,216478,0
+MS_E.US,D,20260102,000000,25.31,25.47,25.29,25.47,114581,0
+MS_E.US,D,20260105,000000,25.42,25.78,25.39,25.52,99758,0
+MS_E.US,D,20260106,000000,25.52,25.57,25.45,25.5,44733,0
+MS_E.US,D,20260107,000000,25.514,25.5642,25.47,25.55,29020,0
+MS_E.US,D,20260108,000000,25.55,25.58,25.5179,25.52,32885,0
+MS_E.US,D,20260109,000000,25.57,25.58,25.48,25.48,38270,0
+MS_E.US,D,20260112,000000,25.5,25.5699,25.42,25.46,38295,0
+MS_E.US,D,20260113,000000,25.4568,25.5,25.42,25.42,28714,0
+MS_E.US,D,20260114,000000,25.455,25.4739,25.42,25.47,24254,0
+MS_E.US,D,20260115,000000,25.53,25.58,25.476,25.55,51902,0
+MS_E.US,D,20260116,000000,25.5599,25.56,25.5,25.52,38055,0
+MS_E.US,D,20260120,000000,25.51,25.555,25.45,25.53,41470,0
+MS_E.US,D,20260121,000000,25.45,25.5499,25.45,25.5,29537,0
+MS_E.US,D,20260122,000000,25.5201,25.54,25.48,25.48,39597,0
+MS_E.US,D,20260123,000000,25.48,25.54,25.48,25.48,33314,0
+MS_E.US,D,20260126,000000,25.5,25.5599,25.48,25.52,44981,0
+MS_E.US,D,20260127,000000,25.49,25.54,25.48,25.53,70333,0
+MS_E.US,D,20260128,000000,25.5299,25.54,25.4818,25.53,43747,0
+MS_E.US,D,20260129,000000,25.495,25.54,25.47,25.47,46814,0
+MS_E.US,D,20260130,000000,25.52,25.54,25.47,25.54,48665,0
+MS_E.US,D,20260202,000000,25.52,25.59,25.5,25.58,43381,0
+MS_E.US,D,20260203,000000,25.57,25.57,25.49,25.49,20007,0
+MS_E.US,D,20260204,000000,25.48,25.57,25.48,25.56,26859,0
+MS_E.US,D,20260205,000000,25.5,25.5712,25.5,25.56,23694,0
+MS_E.US,D,20260206,000000,25.5092,25.68,25.5092,25.64,59125,0
+MS_E.US,D,20260209,000000,25.625,25.69,25.5436,25.67,115003,0
+MS_E.US,D,20260210,000000,25.65,25.7,25.62,25.66,24449,0
+MS_E.US,D,20260211,000000,25.66,25.7,25.57,25.6,65260,0
+MS_E.US,D,20260212,000000,25.65,25.6799,25.51,25.54,57482,0
+MS_E.US,D,20260213,000000,25.5714,25.6,25.5,25.5,44062,0
+MS_E.US,D,20260217,000000,25.57,25.5975,25.47,25.52,176871,0
+MS_E.US,D,20260218,000000,25.54,25.54,25.46,25.49,130814,0
diff --git a/daily/us/nyse stocks/2/ms_i.us.txt b/daily/us/nyse stocks/2/ms_i.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1fe90c6529a832411c065508ddc2216c7fb2a981
--- /dev/null
+++ b/daily/us/nyse stocks/2/ms_i.us.txt	
@@ -0,0 +1,2867 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MS_I.US,D,20140925,000000,24.591,24.63,24.542,24.572,519155,0
+MS_I.US,D,20140926,000000,24.503,24.542,24.395,24.464,978040,0
+MS_I.US,D,20140929,000000,24.444,24.483,24.346,24.444,1071427,0
+MS_I.US,D,20140930,000000,24.444,24.581,24.444,24.562,671673,0
+MS_I.US,D,20141001,000000,24.572,24.591,24.483,24.523,1591994,0
+MS_I.US,D,20141002,000000,24.532,24.552,24.464,24.542,524598,0
+MS_I.US,D,20141003,000000,24.591,24.719,24.591,24.719,896670,0
+MS_I.US,D,20141006,000000,24.709,24.728,24.63,24.728,290637,0
+MS_I.US,D,20141007,000000,24.689,24.865,24.64,24.836,1827838,0
+MS_I.US,D,20141008,000000,24.836,24.934,24.836,24.914,788351,0
+MS_I.US,D,20141009,000000,24.865,24.895,24.758,24.807,1077484,0
+MS_I.US,D,20141010,000000,24.816,24.816,24.679,24.738,95469,0
+MS_I.US,D,20141013,000000,24.748,24.787,24.689,24.738,147231,0
+MS_I.US,D,20141014,000000,24.748,24.797,24.738,24.797,91191,0
+MS_I.US,D,20141015,000000,24.699,24.738,24.562,24.699,467799,0
+MS_I.US,D,20141016,000000,24.601,24.728,24.532,24.679,259884,0
+MS_I.US,D,20141017,000000,24.738,24.777,24.63,24.777,3160537,0
+MS_I.US,D,20141020,000000,24.699,24.768,24.64,24.67,514256,0
+MS_I.US,D,20141021,000000,24.67,24.719,24.66,24.67,269812,0
+MS_I.US,D,20141022,000000,24.689,24.719,24.65,24.65,297353,0
+MS_I.US,D,20141023,000000,24.689,24.719,24.65,24.67,129902,0
+MS_I.US,D,20141024,000000,24.709,24.738,24.699,24.709,108258,0
+MS_I.US,D,20141027,000000,24.719,24.719,24.65,24.679,156565,0
+MS_I.US,D,20141028,000000,24.65,24.689,24.63,24.65,88956,0
+MS_I.US,D,20141029,000000,24.689,24.728,24.65,24.719,536166,0
+MS_I.US,D,20141030,000000,24.728,24.748,24.699,24.709,83625,0
+MS_I.US,D,20141031,000000,24.758,24.807,24.679,24.699,240393,0
+MS_I.US,D,20141103,000000,24.728,24.758,24.679,24.738,276206,0
+MS_I.US,D,20141104,000000,24.748,24.836,24.738,24.768,470183,0
+MS_I.US,D,20141105,000000,24.758,24.836,24.738,24.826,566461,0
+MS_I.US,D,20141106,000000,24.846,24.885,24.797,24.816,46474,0
+MS_I.US,D,20141107,000000,24.816,24.914,24.807,24.905,129276,0
+MS_I.US,D,20141110,000000,24.885,24.924,24.885,24.895,119220,0
+MS_I.US,D,20141111,000000,24.885,24.973,24.875,24.963,101059,0
+MS_I.US,D,20141112,000000,24.954,25.061,24.934,25.032,763753,0
+MS_I.US,D,20141113,000000,25.071,25.081,24.993,25.052,365520,0
+MS_I.US,D,20141114,000000,25.042,25.081,25.032,25.071,47800,0
+MS_I.US,D,20141117,000000,25.071,25.14,25.052,25.101,187644,0
+MS_I.US,D,20141118,000000,25.15,25.15,25.052,25.061,300060,0
+MS_I.US,D,20141119,000000,25.061,25.101,25.022,25.022,28421,0
+MS_I.US,D,20141120,000000,25.022,25.061,24.963,24.983,660725,0
+MS_I.US,D,20141121,000000,25.042,25.061,24.934,25.032,234440,0
+MS_I.US,D,20141124,000000,25.061,25.071,24.993,25.052,29732,0
+MS_I.US,D,20141125,000000,25.061,25.071,25.022,25.071,160261,0
+MS_I.US,D,20141126,000000,25.101,25.159,25.052,25.159,34509,0
+MS_I.US,D,20141128,000000,25.159,25.179,25.13,25.179,15489,0
+MS_I.US,D,20141201,000000,25.208,25.208,25.071,25.14,58930,0
+MS_I.US,D,20141202,000000,25.13,25.13,25.032,25.071,115630,0
+MS_I.US,D,20141203,000000,25.12,25.13,24.963,25.052,62391,0
+MS_I.US,D,20141204,000000,25.052,25.071,24.944,25.042,44093,0
+MS_I.US,D,20141205,000000,25.042,25.071,24.963,25.061,229221,0
+MS_I.US,D,20141208,000000,25.003,25.071,24.885,24.983,672754,0
+MS_I.US,D,20141209,000000,24.963,25.012,24.885,24.924,141727,0
+MS_I.US,D,20141210,000000,24.895,24.954,24.885,24.885,134226,0
+MS_I.US,D,20141211,000000,24.983,25.042,24.934,24.993,49798,0
+MS_I.US,D,20141212,000000,25.052,25.052,24.905,24.983,21637,0
+MS_I.US,D,20141215,000000,25.012,25.032,24.836,24.914,67207,0
+MS_I.US,D,20141216,000000,24.865,24.865,24.738,24.777,106221,0
+MS_I.US,D,20141217,000000,24.699,24.954,24.699,24.885,95058,0
+MS_I.US,D,20141218,000000,24.973,25.012,24.875,24.875,61609,0
+MS_I.US,D,20141219,000000,24.914,24.963,24.826,24.895,270249,0
+MS_I.US,D,20141222,000000,24.954,24.983,24.914,24.983,30318,0
+MS_I.US,D,20141223,000000,24.983,25.052,24.954,25.052,106604,0
+MS_I.US,D,20141224,000000,25.032,25.032,24.934,25.012,8539,0
+MS_I.US,D,20141226,000000,25.022,25.071,24.963,25.032,70016,0
+MS_I.US,D,20141229,000000,25.11,25.21,25.11,25.15,63663,0
+MS_I.US,D,20141230,000000,25.21,25.27,25.17,25.17,64008,0
+MS_I.US,D,20141231,000000,25.23,25.44,25.2,25.31,52240,0
+MS_I.US,D,20150102,000000,25.38,25.49,25.3,25.37,181011,0
+MS_I.US,D,20150105,000000,25.41,25.49,25.38,25.42,83192,0
+MS_I.US,D,20150106,000000,25.45,25.49,25.38,25.45,592461,0
+MS_I.US,D,20150107,000000,25.48,25.55,25.45,25.5,81014,0
+MS_I.US,D,20150108,000000,25.52,25.59,25.45,25.56,231387,0
+MS_I.US,D,20150109,000000,25.58,25.58,25.5,25.5,39921,0
+MS_I.US,D,20150112,000000,25.56,25.6,25.5,25.55,90357,0
+MS_I.US,D,20150113,000000,25.57,25.59,25.5,25.52,105051,0
+MS_I.US,D,20150114,000000,25.54,25.62,25.46,25.6,262188,0
+MS_I.US,D,20150115,000000,25.61,25.75,25.51,25.61,117926,0
+MS_I.US,D,20150116,000000,25.66,25.66,25.46,25.46,194983,0
+MS_I.US,D,20150120,000000,25.53,25.56,25.42,25.52,143672,0
+MS_I.US,D,20150121,000000,25.52,25.58,25.48,25.56,102595,0
+MS_I.US,D,20150122,000000,25.6,25.68,25.53,25.53,43180,0
+MS_I.US,D,20150123,000000,25.58,25.65,25.57,25.64,89675,0
+MS_I.US,D,20150126,000000,25.72,25.72,25.55,25.61,34266,0
+MS_I.US,D,20150127,000000,25.62,25.73,25.57,25.65,35318,0
+MS_I.US,D,20150128,000000,25.71,25.79,25.62,25.78,371208,0
+MS_I.US,D,20150129,000000,25.83,25.92,25.79,25.8,456278,0
+MS_I.US,D,20150130,000000,25.89,25.95,25.83,25.91,453269,0
+MS_I.US,D,20150202,000000,25.96,26.12,25.93,26.08,154604,0
+MS_I.US,D,20150203,000000,26.08,26.14,26.02,26.04,1396096,0
+MS_I.US,D,20150204,000000,26.01,26.08,25.95,26,225248,0
+MS_I.US,D,20150205,000000,25.93,26.06,25.93,25.95,390042,0
+MS_I.US,D,20150206,000000,26,26.04,25.92,25.99,197578,0
+MS_I.US,D,20150209,000000,25.99,26.09,25.99,26.04,149584,0
+MS_I.US,D,20150210,000000,26.01,26.05,25.93,25.96,233742,0
+MS_I.US,D,20150211,000000,25.99,26.04,25.95,25.96,173638,0
+MS_I.US,D,20150212,000000,25.99,26.06,25.94,25.99,117787,0
+MS_I.US,D,20150213,000000,26,26.06,25.95,25.95,251223,0
+MS_I.US,D,20150217,000000,26.04,26.04,25.86,25.9,288947,0
+MS_I.US,D,20150218,000000,25.96,25.96,25.75,25.87,233147,0
+MS_I.US,D,20150219,000000,25.86,25.89,25.71,25.73,296337,0
+MS_I.US,D,20150220,000000,25.9,25.9,25.73,25.78,338874,0
+MS_I.US,D,20150223,000000,25.87,25.88,25.75,25.8,384990,0
+MS_I.US,D,20150224,000000,25.82,25.95,25.81,25.92,357905,0
+MS_I.US,D,20150225,000000,25.94,26.17,25.94,26.14,76191,0
+MS_I.US,D,20150226,000000,26.14,26.22,26.07,26.22,59411,0
+MS_I.US,D,20150227,000000,26.21,26.29,26.16,26.24,141283,0
+MS_I.US,D,20150302,000000,26.25,26.3,26.25,26.25,50413,0
+MS_I.US,D,20150303,000000,26.2,26.47,26.2,26.44,289483,0
+MS_I.US,D,20150304,000000,26.41,26.44,26.35,26.39,142058,0
+MS_I.US,D,20150305,000000,26.42,26.49,26.34,26.34,290738,0
+MS_I.US,D,20150306,000000,26.29,26.3,26.12,26.15,66117,0
+MS_I.US,D,20150309,000000,26.24,26.25,26.04,26.15,71785,0
+MS_I.US,D,20150310,000000,26.19,26.19,26.11,26.19,63739,0
+MS_I.US,D,20150311,000000,26.13,26.24,26.13,26.22,56552,0
+MS_I.US,D,20150312,000000,26.19,26.21,26.15,26.15,48127,0
+MS_I.US,D,20150313,000000,26.2,26.2,26.04,26.06,52773,0
+MS_I.US,D,20150316,000000,26.1,26.15,26.07,26.07,135248,0
+MS_I.US,D,20150317,000000,26.05,26.12,26.01,26.05,58852,0
+MS_I.US,D,20150318,000000,26.14,26.26,26.07,26.23,196574,0
+MS_I.US,D,20150319,000000,26.26,26.29,26.22,26.26,26522,0
+MS_I.US,D,20150320,000000,26.3,26.41,26.24,26.32,45984,0
+MS_I.US,D,20150323,000000,26.44,26.52,26.351,26.41,111947,0
+MS_I.US,D,20150324,000000,26.52,26.65,26.499,26.53,108213,0
+MS_I.US,D,20150325,000000,26.63,26.63,26.45,26.51,56901,0
+MS_I.US,D,20150326,000000,26.56,26.56,26.44,26.52,250922,0
+MS_I.US,D,20150327,000000,26.15,26.19,26.02,26.04,177703,0
+MS_I.US,D,20150330,000000,26.05,26.1,26.03,26.04,132396,0
+MS_I.US,D,20150331,000000,26.04,26.12,26.04,26.04,383704,0
+MS_I.US,D,20150401,000000,26.08,26.08,26,26.04,336464,0
+MS_I.US,D,20150402,000000,26.04,26.09,26.01,26.08,104898,0
+MS_I.US,D,20150406,000000,26.1,26.12,26.04,26.11,407530,0
+MS_I.US,D,20150407,000000,26.1,26.17,26.09,26.09,727046,0
+MS_I.US,D,20150408,000000,26.12,26.17,26.09,26.13,245469,0
+MS_I.US,D,20150409,000000,26.16,26.16,26.12,26.12,147268,0
+MS_I.US,D,20150410,000000,26.15,26.15,26.09,26.11,197786,0
+MS_I.US,D,20150413,000000,26.13,26.15,26.079,26.08,93916,0
+MS_I.US,D,20150414,000000,26.13,26.13,26.05,26.08,53380,0
+MS_I.US,D,20150415,000000,26.15,26.2,26.12,26.15,756860,0
+MS_I.US,D,20150416,000000,26.19,26.19,26.11,26.14,85255,0
+MS_I.US,D,20150417,000000,26.11,26.16,26.07,26.16,55618,0
+MS_I.US,D,20150420,000000,26.13,26.18,26.12,26.12,63433,0
+MS_I.US,D,20150421,000000,26.16,26.16,26.05,26.11,551335,0
+MS_I.US,D,20150422,000000,26.14,26.18,26.05,26.07,346399,0
+MS_I.US,D,20150423,000000,26.1,26.17,26.08,26.14,145347,0
+MS_I.US,D,20150424,000000,26.18,26.18,26.13,26.15,347258,0
+MS_I.US,D,20150427,000000,26.17,26.17,26.14,26.14,93734,0
+MS_I.US,D,20150428,000000,26.18,26.26,26.15,26.21,819067,0
+MS_I.US,D,20150429,000000,26.17,26.17,26.11,26.12,344865,0
+MS_I.US,D,20150430,000000,26.08,26.14,26,26.1,285028,0
+MS_I.US,D,20150501,000000,26.12,26.14,25.99,26.03,248212,0
+MS_I.US,D,20150504,000000,26.09,26.11,26.05,26.05,169326,0
+MS_I.US,D,20150505,000000,26.1,26.1,25.92,26.01,65910,0
+MS_I.US,D,20150506,000000,26.01,26.02,25.55,25.78,339753,0
+MS_I.US,D,20150507,000000,25.79,25.83,25.66,25.76,474404,0
+MS_I.US,D,20150508,000000,25.92,25.96,25.82,25.888,286279,0
+MS_I.US,D,20150511,000000,25.94,25.97,25.65,25.68,92749,0
+MS_I.US,D,20150512,000000,25.45,25.78,25.45,25.71,318417,0
+MS_I.US,D,20150513,000000,25.77,25.93,25.76,25.91,103471,0
+MS_I.US,D,20150514,000000,25.91,26.08,25.9,25.99,196708,0
+MS_I.US,D,20150515,000000,26.05,26.1,25.99,26.1,186097,0
+MS_I.US,D,20150518,000000,26.05,26.05,25.93,25.98,149455,0
+MS_I.US,D,20150519,000000,25.95,26.08,25.95,26.06,73683,0
+MS_I.US,D,20150520,000000,26.08,26.08,26.01,26.02,47407,0
+MS_I.US,D,20150521,000000,26.08,26.15,26.03,26.07,453720,0
+MS_I.US,D,20150522,000000,26.08,26.15,26.06,26.11,38078,0
+MS_I.US,D,20150526,000000,26.12,26.13,26.08,26.09,57214,0
+MS_I.US,D,20150527,000000,26.1,26.14,26.05,26.14,250890,0
+MS_I.US,D,20150528,000000,26.13,26.13,26.05,26.08,85646,0
+MS_I.US,D,20150529,000000,26.14,26.15,26.08,26.11,148385,0
+MS_I.US,D,20150601,000000,26.13,26.14,26.06,26.09,95548,0
+MS_I.US,D,20150602,000000,26.06,26.08,25.94,26.049,76129,0
+MS_I.US,D,20150603,000000,25.99,26.03,25.91,26,94792,0
+MS_I.US,D,20150604,000000,26,26.07,25.99,26.07,48843,0
+MS_I.US,D,20150605,000000,26.02,26.07,25.9,26.05,149781,0
+MS_I.US,D,20150608,000000,26.06,26.06,25.95,26,55807,0
+MS_I.US,D,20150609,000000,25.99,26.02,25.841,25.89,68988,0
+MS_I.US,D,20150610,000000,25.86,25.89,25.77,25.83,193412,0
+MS_I.US,D,20150611,000000,25.88,25.92,25.79,25.82,242630,0
+MS_I.US,D,20150612,000000,25.84,25.86,25.79,25.8,90061,0
+MS_I.US,D,20150615,000000,25.85,25.85,25.77,25.77,59160,0
+MS_I.US,D,20150616,000000,25.84,25.91,25.78,25.78,109223,0
+MS_I.US,D,20150617,000000,25.86,25.86,25.769,25.8,57081,0
+MS_I.US,D,20150618,000000,25.85,25.89,25.76,25.8,79733,0
+MS_I.US,D,20150619,000000,25.85,25.89,25.83,25.87,81850,0
+MS_I.US,D,20150622,000000,25.88,25.88,25.83,25.85,80271,0
+MS_I.US,D,20150623,000000,25.82,25.853,25.783,25.85,104235,0
+MS_I.US,D,20150624,000000,25.86,25.92,25.79,25.92,716084,0
+MS_I.US,D,20150625,000000,25.9,25.96,25.795,25.81,536174,0
+MS_I.US,D,20150626,000000,25.45,25.56,25.41,25.54,196313,0
+MS_I.US,D,20150629,000000,25.42,25.53,25.42,25.42,93947,0
+MS_I.US,D,20150630,000000,25.45,25.5,25.43,25.46,281981,0
+MS_I.US,D,20150701,000000,25.5,25.55,25.45,25.52,465769,0
+MS_I.US,D,20150702,000000,25.54,25.64,25.54,25.61,82373,0
+MS_I.US,D,20150706,000000,25.62,25.62,25.55,25.57,117942,0
+MS_I.US,D,20150707,000000,25.6,25.6,25.5,25.5,93388,0
+MS_I.US,D,20150708,000000,25.55,25.55,25.45,25.45,68374,0
+MS_I.US,D,20150709,000000,25.51,25.55,25.42,25.42,191714,0
+MS_I.US,D,20150710,000000,25.47,25.5,25.42,25.48,200991,0
+MS_I.US,D,20150713,000000,25.54,25.54,25.444,25.48,115441,0
+MS_I.US,D,20150714,000000,25.5,25.54,25.45,25.54,175000,0
+MS_I.US,D,20150715,000000,25.54,25.68,25.535,25.65,230604,0
+MS_I.US,D,20150716,000000,25.67,25.7,25.6,25.66,617370,0
+MS_I.US,D,20150717,000000,25.7,25.75,25.66,25.7,113851,0
+MS_I.US,D,20150720,000000,25.75,25.79,25.726,25.78,173176,0
+MS_I.US,D,20150721,000000,25.78,25.78,25.7,25.71,258897,0
+MS_I.US,D,20150722,000000,25.74,25.74,25.65,25.67,323305,0
+MS_I.US,D,20150723,000000,25.7,25.7,25.63,25.66,123835,0
+MS_I.US,D,20150724,000000,25.68,25.69,25.62,25.68,76556,0
+MS_I.US,D,20150727,000000,25.69,25.69,25.59,25.603,138261,0
+MS_I.US,D,20150728,000000,25.63,25.68,25.58,25.63,221666,0
+MS_I.US,D,20150729,000000,25.66,25.7,25.59,25.64,159408,0
+MS_I.US,D,20150730,000000,25.64,25.68,25.59,25.66,227132,0
+MS_I.US,D,20150731,000000,25.68,25.75,25.62,25.75,77404,0
+MS_I.US,D,20150803,000000,25.75,25.82,25.72,25.78,95449,0
+MS_I.US,D,20150804,000000,25.78,25.8,25.72,25.73,242734,0
+MS_I.US,D,20150805,000000,25.76,25.79,25.73,25.73,51419,0
+MS_I.US,D,20150806,000000,25.77,25.77,25.7,25.7,452965,0
+MS_I.US,D,20150807,000000,25.707,25.77,25.7,25.75,74958,0
+MS_I.US,D,20150810,000000,25.77,25.8,25.75,25.76,77239,0
+MS_I.US,D,20150811,000000,25.78,25.81,25.73,25.78,88090,0
+MS_I.US,D,20150812,000000,25.78,25.79,25.746,25.77,64828,0
+MS_I.US,D,20150813,000000,25.78,25.79,25.73,25.73,83650,0
+MS_I.US,D,20150814,000000,25.77,25.79,25.73,25.75,217318,0
+MS_I.US,D,20150817,000000,25.78,25.8,25.76,25.78,37833,0
+MS_I.US,D,20150818,000000,25.8,25.83,25.756,25.78,57326,0
+MS_I.US,D,20150819,000000,25.77,25.8,25.75,25.77,49258,0
+MS_I.US,D,20150820,000000,25.78,25.78,25.69,25.695,197837,0
+MS_I.US,D,20150821,000000,25.74,25.74,25.67,25.7,128523,0
+MS_I.US,D,20150824,000000,25.6,25.6,25.26,25.4,159394,0
+MS_I.US,D,20150825,000000,25.53,25.58,25.44,25.44,154903,0
+MS_I.US,D,20150826,000000,25.57,25.57,25.445,25.5,252596,0
+MS_I.US,D,20150827,000000,25.54,25.68,25.54,25.61,87070,0
+MS_I.US,D,20150828,000000,25.72,25.74,25.62,25.69,159847,0
+MS_I.US,D,20150831,000000,25.74,25.74,25.69,25.72,102081,0
+MS_I.US,D,20150901,000000,25.69,25.74,25.62,25.65,540702,0
+MS_I.US,D,20150902,000000,25.74,25.74,25.58,25.58,239724,0
+MS_I.US,D,20150903,000000,25.68,25.71,25.62,25.64,99300,0
+MS_I.US,D,20150904,000000,25.67,25.68,25.627,25.65,172567,0
+MS_I.US,D,20150908,000000,25.71,25.71,25.64,25.67,39620,0
+MS_I.US,D,20150909,000000,25.62,25.706,25.62,25.66,72866,0
+MS_I.US,D,20150910,000000,25.66,25.66,25.62,25.62,75902,0
+MS_I.US,D,20150911,000000,25.65,25.68,25.62,25.65,71748,0
+MS_I.US,D,20150914,000000,25.68,25.7,25.64,25.64,34050,0
+MS_I.US,D,20150915,000000,25.67,25.7,25.627,25.63,84542,0
+MS_I.US,D,20150916,000000,25.64,25.67,25.627,25.645,103145,0
+MS_I.US,D,20150917,000000,25.69,25.77,25.61,25.69,84183,0
+MS_I.US,D,20150918,000000,25.69,25.73,25.66,25.68,201415,0
+MS_I.US,D,20150921,000000,25.72,25.81,25.72,25.8,63840,0
+MS_I.US,D,20150922,000000,25.77,25.79,25.73,25.75,448961,0
+MS_I.US,D,20150923,000000,25.83,25.83,25.74,25.75,220881,0
+MS_I.US,D,20150924,000000,25.77,25.79,25.74,25.75,124748,0
+MS_I.US,D,20150925,000000,25.79,25.83,25.75,25.82,214152,0
+MS_I.US,D,20150928,000000,25.43,25.45,25.34,25.38,75011,0
+MS_I.US,D,20150929,000000,25.43,25.45,25.38,25.39,41180,0
+MS_I.US,D,20150930,000000,25.44,25.5,25.42,25.44,105801,0
+MS_I.US,D,20151001,000000,25.45,25.45,25.37,25.42,296541,0
+MS_I.US,D,20151002,000000,25.41,25.45,25.334,25.427,141669,0
+MS_I.US,D,20151005,000000,25.43,25.68,25.43,25.61,93575,0
+MS_I.US,D,20151006,000000,25.61,25.645,25.58,25.58,57774,0
+MS_I.US,D,20151007,000000,25.61,25.66,25.561,25.59,80834,0
+MS_I.US,D,20151008,000000,25.62,25.62,25.5,25.58,110767,0
+MS_I.US,D,20151009,000000,25.58,25.6,25.55,25.55,32405,0
+MS_I.US,D,20151012,000000,25.62,25.63,25.56,25.62,66010,0
+MS_I.US,D,20151013,000000,25.63,25.72,25.61,25.7,58012,0
+MS_I.US,D,20151014,000000,25.7,25.7,25.6,25.62,83121,0
+MS_I.US,D,20151015,000000,25.65,25.78,25.62,25.68,113952,0
+MS_I.US,D,20151016,000000,25.7,25.75,25.64,25.7,192497,0
+MS_I.US,D,20151019,000000,25.72,25.72,25.549,25.58,276417,0
+MS_I.US,D,20151020,000000,25.59,25.64,25.586,25.62,70433,0
+MS_I.US,D,20151021,000000,25.71,25.78,25.66,25.78,313779,0
+MS_I.US,D,20151022,000000,25.81,25.85,25.75,25.78,137644,0
+MS_I.US,D,20151023,000000,25.86,25.91,25.83,25.88,163442,0
+MS_I.US,D,20151026,000000,25.94,26.05,25.923,25.93,168766,0
+MS_I.US,D,20151027,000000,25.97,26.34,25.954,25.96,87146,0
+MS_I.US,D,20151028,000000,26.02,26.05,25.95,25.98,226340,0
+MS_I.US,D,20151029,000000,25.98,26,25.92,25.98,144078,0
+MS_I.US,D,20151030,000000,25.97,25.97,25.9,25.9,54269,0
+MS_I.US,D,20151102,000000,25.97,26.05,25.9,26.02,809774,0
+MS_I.US,D,20151103,000000,26.02,26.14,25.993,26.02,116619,0
+MS_I.US,D,20151104,000000,26.09,26.15,26.03,26.03,59509,0
+MS_I.US,D,20151105,000000,26.1,26.14,26.03,26.14,71618,0
+MS_I.US,D,20151106,000000,26.09,26.09,25.94,25.99,108878,0
+MS_I.US,D,20151109,000000,25.87,25.9,25.77,25.9,116441,0
+MS_I.US,D,20151110,000000,25.9,26.001,25.85,25.95,130336,0
+MS_I.US,D,20151111,000000,26.02,26.1,25.973,26.05,18936,0
+MS_I.US,D,20151112,000000,26.02,26.14,25.93,26.1,106052,0
+MS_I.US,D,20151113,000000,26.12,26.25,26.094,26.15,61347,0
+MS_I.US,D,20151116,000000,26.1,26.17,26.087,26.087,48745,0
+MS_I.US,D,20151117,000000,26.17,26.24,26.08,26.24,70528,0
+MS_I.US,D,20151118,000000,26.24,26.25,26.17,26.2,64565,0
+MS_I.US,D,20151119,000000,26.23,26.25,26.14,26.24,39763,0
+MS_I.US,D,20151120,000000,26.25,26.27,26.2,26.24,71420,0
+MS_I.US,D,20151123,000000,26.27,26.37,26.24,26.26,153624,0
+MS_I.US,D,20151124,000000,26.34,26.4,26.28,26.32,113868,0
+MS_I.US,D,20151125,000000,26.39,26.45,26.3,26.3,77982,0
+MS_I.US,D,20151127,000000,26.42,26.52,26.33,26.4,25122,0
+MS_I.US,D,20151130,000000,26.52,26.52,26.33,26.39,132100,0
+MS_I.US,D,20151201,000000,26.39,26.53,26.353,26.43,74073,0
+MS_I.US,D,20151202,000000,26.5,26.509,26.36,26.36,47514,0
+MS_I.US,D,20151203,000000,26.38,26.4,26.28,26.34,100920,0
+MS_I.US,D,20151204,000000,26.36,26.391,26.3,26.35,86540,0
+MS_I.US,D,20151207,000000,26.36,26.36,26.3,26.32,34578,0
+MS_I.US,D,20151208,000000,26.35,26.35,26.28,26.29,125280,0
+MS_I.US,D,20151209,000000,26.3,26.35,26.26,26.27,82392,0
+MS_I.US,D,20151210,000000,26.31,26.32,26.26,26.27,119041,0
+MS_I.US,D,20151211,000000,26.25,26.27,26.17,26.19,100027,0
+MS_I.US,D,20151214,000000,26.23,26.23,25.77,25.86,85819,0
+MS_I.US,D,20151215,000000,26,26.08,25.88,26.02,128156,0
+MS_I.US,D,20151216,000000,26.02,26.17,26.012,26.09,71299,0
+MS_I.US,D,20151217,000000,26.16,26.4,26.05,26.34,550694,0
+MS_I.US,D,20151218,000000,26.34,26.34,26.2,26.26,125991,0
+MS_I.US,D,20151221,000000,26.35,26.35,26.25,26.25,140943,0
+MS_I.US,D,20151222,000000,26.3,26.3,26.2,26.23,145891,0
+MS_I.US,D,20151223,000000,26.27,26.34,26.24,26.34,181212,0
+MS_I.US,D,20151224,000000,26.32,26.44,26.3,26.44,42277,0
+MS_I.US,D,20151228,000000,26.44,26.6,26.4,26.5,119832,0
+MS_I.US,D,20151229,000000,26.29,26.49,26.246,26.44,189940,0
+MS_I.US,D,20151230,000000,26.46,26.64,26.3639,26.61,70118,0
+MS_I.US,D,20151231,000000,26.69,26.69,26.54,26.5679,34209,0
+MS_I.US,D,20160104,000000,26.41,26.64,26.3766,26.64,300153,0
+MS_I.US,D,20160105,000000,26.68,26.8,26.64,26.64,221351,0
+MS_I.US,D,20160106,000000,26.53,26.6499,26.41,26.5285,238041,0
+MS_I.US,D,20160107,000000,26.43,26.48,26.39,26.4,76224,0
+MS_I.US,D,20160108,000000,26.41,26.5799,26.41,26.55,88031,0
+MS_I.US,D,20160111,000000,26.55,26.55,26.44,26.48,113627,0
+MS_I.US,D,20160112,000000,26.48,26.5031,26.38,26.42,150492,0
+MS_I.US,D,20160113,000000,26.48,26.48,26.35,26.39,370527,0
+MS_I.US,D,20160114,000000,26.39,26.43,26.23,26.4,87987,0
+MS_I.US,D,20160115,000000,26.33,26.37,26.24,26.35,84115,0
+MS_I.US,D,20160119,000000,26.34,26.34,26.34,26.34,0,0
+MS_I.US,D,20160120,000000,26.04,26.228,25.89,26.05,248273,0
+MS_I.US,D,20160121,000000,26.2,26.2,25.91,26.05,209338,0
+MS_I.US,D,20160122,000000,26.18,26.18,26.06,26.08,78483,0
+MS_I.US,D,20160125,000000,26.14,26.14,25.95,26.01,114306,0
+MS_I.US,D,20160126,000000,26.08,26.08,25.959,26.02,102863,0
+MS_I.US,D,20160127,000000,26.08,26.08,25.97,26.01,123287,0
+MS_I.US,D,20160128,000000,26.14,26.14,25.97,26.02,162393,0
+MS_I.US,D,20160129,000000,26.06,26.09,25.99,25.99,293603,0
+MS_I.US,D,20160201,000000,26.03,26.03,25.982,26,196928,0
+MS_I.US,D,20160202,000000,25.99,26.01,25.97,25.97,103363,0
+MS_I.US,D,20160203,000000,26.07,26.08,25.82,25.95,155764,0
+MS_I.US,D,20160204,000000,25.97,26,25.9131,25.95,132330,0
+MS_I.US,D,20160205,000000,25.98,25.98,25.71,25.88,260529,0
+MS_I.US,D,20160208,000000,25.84,25.84,24.953,25.12,250017,0
+MS_I.US,D,20160209,000000,25,25,24.34,24.82,318541,0
+MS_I.US,D,20160210,000000,25,25.1899,24.77,24.77,336853,0
+MS_I.US,D,20160211,000000,24.6,24.6,23.7901,24.31,230312,0
+MS_I.US,D,20160212,000000,24.5,24.62,24.31,24.51,151268,0
+MS_I.US,D,20160216,000000,24.74,24.99,24.62,24.99,181949,0
+MS_I.US,D,20160217,000000,25.11,25.33,25.077,25.16,265169,0
+MS_I.US,D,20160218,000000,25.38,25.4,25.22,25.38,107270,0
+MS_I.US,D,20160219,000000,25.37,25.4537,25.24,25.3,133373,0
+MS_I.US,D,20160222,000000,25.35,25.4499,25.32,25.35,195087,0
+MS_I.US,D,20160223,000000,25.43,25.43,25.28,25.41,155423,0
+MS_I.US,D,20160224,000000,25.38,25.51,25.2506,25.48,88273,0
+MS_I.US,D,20160225,000000,25.5,25.64,25.48,25.64,100241,0
+MS_I.US,D,20160226,000000,25.59,25.71,25.59,25.6,92739,0
+MS_I.US,D,20160229,000000,25.6,25.68,25.51,25.54,141967,0
+MS_I.US,D,20160301,000000,25.61,25.72,25.5773,25.72,131997,0
+MS_I.US,D,20160302,000000,25.73,25.79,25.62,25.62,76603,0
+MS_I.US,D,20160303,000000,25.62,25.72,25.62,25.63,52798,0
+MS_I.US,D,20160304,000000,25.72,25.73,25.63,25.73,46058,0
+MS_I.US,D,20160307,000000,25.72,25.73,25.6978,25.71,57624,0
+MS_I.US,D,20160308,000000,25.71,25.71,25.56,25.56,85973,0
+MS_I.US,D,20160309,000000,25.65,25.7,25.63,25.67,57637,0
+MS_I.US,D,20160310,000000,25.68,25.744,25.63,25.72,73795,0
+MS_I.US,D,20160311,000000,25.75,25.87,25.73,25.8,109112,0
+MS_I.US,D,20160314,000000,25.84,25.86,25.82,25.85,69160,0
+MS_I.US,D,20160315,000000,25.84,25.87,25.75,25.78,62659,0
+MS_I.US,D,20160316,000000,25.84,25.85,25.77,25.85,92059,0
+MS_I.US,D,20160317,000000,25.92,25.92,25.85,25.85,39744,0
+MS_I.US,D,20160318,000000,25.91,26.02,25.88,25.92,131192,0
+MS_I.US,D,20160321,000000,26.04,26.04,25.87,25.96,112627,0
+MS_I.US,D,20160322,000000,25.99,26.18,25.95,26.14,80520,0
+MS_I.US,D,20160323,000000,26.16,26.1989,26.127,26.18,74184,0
+MS_I.US,D,20160324,000000,26.16,26.21,26.13,26.2,71181,0
+MS_I.US,D,20160328,000000,26.24,26.2471,26.21,26.21,101546,0
+MS_I.US,D,20160329,000000,25.92,25.92,25.84,25.86,107665,0
+MS_I.US,D,20160330,000000,25.95,26,25.91,25.94,73618,0
+MS_I.US,D,20160331,000000,26,26.14,25.93,26.07,247452,0
+MS_I.US,D,20160401,000000,26.12,26.12,25.84,25.87,139199,0
+MS_I.US,D,20160404,000000,25.93,25.93,25.7,25.8,61216,0
+MS_I.US,D,20160405,000000,25.81,25.86,25.58,25.75,127179,0
+MS_I.US,D,20160406,000000,25.8,25.87,25.76,25.76,53676,0
+MS_I.US,D,20160407,000000,25.85,25.865,25.69,25.76,118996,0
+MS_I.US,D,20160408,000000,25.85,25.85,25.7697,25.78,72069,0
+MS_I.US,D,20160411,000000,25.87,25.87,25.72,25.8,152177,0
+MS_I.US,D,20160412,000000,25.79,25.87,25.79,25.8,70161,0
+MS_I.US,D,20160413,000000,25.92,25.99,25.81,25.9,213561,0
+MS_I.US,D,20160414,000000,25.96,26.08,25.88,26.02,156275,0
+MS_I.US,D,20160415,000000,26.07,26.16,25.9948,26.15,91604,0
+MS_I.US,D,20160418,000000,26.17,26.2399,26.1,26.19,87444,0
+MS_I.US,D,20160419,000000,26.21,26.25,26.18,26.2,80568,0
+MS_I.US,D,20160420,000000,26.21,26.29,26.2,26.22,110330,0
+MS_I.US,D,20160421,000000,26.3,26.4,26.24,26.26,82869,0
+MS_I.US,D,20160422,000000,26.34,26.34,26.24,26.24,74179,0
+MS_I.US,D,20160425,000000,26.34,26.34,26.2401,26.28,61413,0
+MS_I.US,D,20160426,000000,26.33,26.43,26.28,26.34,104687,0
+MS_I.US,D,20160427,000000,26.36,26.38,26.34,26.34,73366,0
+MS_I.US,D,20160428,000000,26.34,26.42,26.34,26.36,75505,0
+MS_I.US,D,20160429,000000,26.41,26.59,26.4,26.52,107358,0
+MS_I.US,D,20160502,000000,26.58,26.77,26.58,26.66,141598,0
+MS_I.US,D,20160503,000000,26.63,26.77,26.61,26.74,88014,0
+MS_I.US,D,20160504,000000,26.75,26.77,26.68,26.77,186717,0
+MS_I.US,D,20160505,000000,26.78,26.84,26.7,26.77,111560,0
+MS_I.US,D,20160506,000000,26.76,26.86,26.74,26.74,68891,0
+MS_I.US,D,20160509,000000,26.75,26.85,26.75,26.84,124689,0
+MS_I.US,D,20160510,000000,26.84,26.93,26.81,26.86,114060,0
+MS_I.US,D,20160511,000000,26.93,26.99,26.8499,26.94,158001,0
+MS_I.US,D,20160512,000000,27,27.03,26.93,26.93,133424,0
+MS_I.US,D,20160513,000000,27,27.02,26.88,26.88,182845,0
+MS_I.US,D,20160516,000000,26.88,26.93,26.8401,26.85,215411,0
+MS_I.US,D,20160517,000000,26.92,26.97,26.87,26.87,161247,0
+MS_I.US,D,20160518,000000,26.94,27,26.7801,26.81,89768,0
+MS_I.US,D,20160519,000000,26.8,26.8499,26.67,26.72,145906,0
+MS_I.US,D,20160520,000000,26.81,26.86,26.75,26.81,60081,0
+MS_I.US,D,20160523,000000,26.89,26.95,26.85,26.85,100258,0
+MS_I.US,D,20160524,000000,26.95,26.96,26.81,26.81,168475,0
+MS_I.US,D,20160525,000000,26.89,26.93,26.88,26.92,154129,0
+MS_I.US,D,20160526,000000,26.99,27.02,26.92,26.98,89057,0
+MS_I.US,D,20160527,000000,27.04,27.1,26.99,27.05,47900,0
+MS_I.US,D,20160531,000000,27.17,27.25,27.07,27.13,120984,0
+MS_I.US,D,20160601,000000,27.22,27.3,27.15,27.22,54174,0
+MS_I.US,D,20160602,000000,27.26,27.3,27.15,27.17,219263,0
+MS_I.US,D,20160603,000000,27.24,27.43,27.2144,27.4,108483,0
+MS_I.US,D,20160606,000000,27.39,27.44,27.3401,27.4,113300,0
+MS_I.US,D,20160607,000000,27.42,27.45,27.38,27.42,92190,0
+MS_I.US,D,20160608,000000,27.42,27.44,27.3503,27.42,60122,0
+MS_I.US,D,20160609,000000,27.35,27.46,27.35,27.38,78833,0
+MS_I.US,D,20160610,000000,27.38,27.38,27.21,27.21,112191,0
+MS_I.US,D,20160613,000000,27.24,27.29,27.23,27.29,86419,0
+MS_I.US,D,20160614,000000,27.29,27.29,27.12,27.12,163444,0
+MS_I.US,D,20160615,000000,27.24,27.29,27.14,27.18,43639,0
+MS_I.US,D,20160616,000000,27.24,27.24,27.1,27.11,65835,0
+MS_I.US,D,20160617,000000,27.19,27.21,27.11,27.16,108307,0
+MS_I.US,D,20160620,000000,27.21,27.53,27.1825,27.5,104758,0
+MS_I.US,D,20160621,000000,27.57,27.6,27.33,27.48,123336,0
+MS_I.US,D,20160622,000000,27.47,27.61,27.44,27.52,56595,0
+MS_I.US,D,20160623,000000,27.51,27.64,27.48,27.48,59621,0
+MS_I.US,D,20160624,000000,27.23,27.5499,27.01,27.25,180373,0
+MS_I.US,D,20160627,000000,27.25,27.31,27.09,27.13,52918,0
+MS_I.US,D,20160628,000000,27.01,27.05,26.83,26.98,150830,0
+MS_I.US,D,20160629,000000,27.14,27.2574,27.03,27.03,106593,0
+MS_I.US,D,20160630,000000,27.11,27.27,27.02,27.05,112641,0
+MS_I.US,D,20160701,000000,27.2,27.23,27.08,27.13,82232,0
+MS_I.US,D,20160705,000000,27.18,27.18,27.02,27.04,195654,0
+MS_I.US,D,20160706,000000,27.13,27.21,26.9973,27.19,70058,0
+MS_I.US,D,20160707,000000,27.23,27.38,27.17,27.32,67082,0
+MS_I.US,D,20160708,000000,27.4,27.5,27.33,27.37,71310,0
+MS_I.US,D,20160711,000000,27.49,27.49,27.41,27.42,69736,0
+MS_I.US,D,20160712,000000,27.52,27.57,27.38,27.38,183258,0
+MS_I.US,D,20160713,000000,27.47,27.64,27.47,27.5,54713,0
+MS_I.US,D,20160714,000000,27.63,27.71,27.5,27.63,312339,0
+MS_I.US,D,20160715,000000,27.68,27.99,27.679,27.99,105463,0
+MS_I.US,D,20160718,000000,28.04,28.14,27.87,27.94,131892,0
+MS_I.US,D,20160719,000000,28,28.09,27.98,28.05,65150,0
+MS_I.US,D,20160720,000000,28.07,28.13,27.95,27.98,111765,0
+MS_I.US,D,20160721,000000,28.04,28.08,27.92,27.94,70324,0
+MS_I.US,D,20160722,000000,28.02,28.02,27.92,27.93,58248,0
+MS_I.US,D,20160725,000000,28,28.04,27.91,27.91,96509,0
+MS_I.US,D,20160726,000000,27.99,28.0099,27.91,27.91,73222,0
+MS_I.US,D,20160727,000000,27.98,28.08,27.95,27.97,66157,0
+MS_I.US,D,20160728,000000,28.02,28.14,27.96,27.96,74123,0
+MS_I.US,D,20160729,000000,28.03,28.09,27.92,28.01,134095,0
+MS_I.US,D,20160801,000000,28.12,28.24,28.06,28.09,46216,0
+MS_I.US,D,20160802,000000,28.05,28.06,27.92,27.92,97752,0
+MS_I.US,D,20160803,000000,27.95,27.95,27.88,27.88,95354,0
+MS_I.US,D,20160804,000000,27.94,28.08,27.929,28.03,59704,0
+MS_I.US,D,20160805,000000,28.1,28.14,27.9901,28.09,73017,0
+MS_I.US,D,20160808,000000,28.15,28.44,28.0789,28.33,68957,0
+MS_I.US,D,20160809,000000,28.42,28.72,28.27,28.31,131042,0
+MS_I.US,D,20160810,000000,28.39,28.53,28.321,28.41,122380,0
+MS_I.US,D,20160811,000000,28.53,28.53,28.29,28.34,186081,0
+MS_I.US,D,20160812,000000,28.44,28.45,28.26,28.32,80365,0
+MS_I.US,D,20160815,000000,28.34,28.34,28.2526,28.27,78942,0
+MS_I.US,D,20160816,000000,28.28,28.35,28.1435,28.19,139820,0
+MS_I.US,D,20160817,000000,28.23,28.2373,28.13,28.15,64088,0
+MS_I.US,D,20160818,000000,28.19,28.27,28.16,28.26,389627,0
+MS_I.US,D,20160819,000000,28.27,28.27,28.2,28.2,75953,0
+MS_I.US,D,20160822,000000,28.25,28.2628,28.21,28.22,284030,0
+MS_I.US,D,20160823,000000,28.29,28.42,28.25,28.42,324083,0
+MS_I.US,D,20160824,000000,28.41,28.44,28.25,28.38,883950,0
+MS_I.US,D,20160825,000000,28.43,28.441,28.39,28.42,37254,0
+MS_I.US,D,20160826,000000,28.45,28.54,28.4401,28.51,52592,0
+MS_I.US,D,20160829,000000,28.52,28.54,28.25,28.4,1173767,0
+MS_I.US,D,20160830,000000,28.5,28.58,28.44,28.45,97938,0
+MS_I.US,D,20160831,000000,28.5,28.51,28.44,28.45,86355,0
+MS_I.US,D,20160901,000000,28.5,28.54,28.41,28.52,139698,0
+MS_I.US,D,20160902,000000,28.54,28.55,28.33,28.3301,239224,0
+MS_I.US,D,20160906,000000,28.39,28.42,28.325,28.42,36446,0
+MS_I.US,D,20160907,000000,28.44,28.5,28.39,28.47,64441,0
+MS_I.US,D,20160908,000000,28.46,28.49,28.41,28.49,39260,0
+MS_I.US,D,20160909,000000,28.46,28.46,28.02,28.18,91712,0
+MS_I.US,D,20160912,000000,28.13,28.21,27.93,28.21,78095,0
+MS_I.US,D,20160913,000000,28.2,28.2,27.8,27.82,67704,0
+MS_I.US,D,20160914,000000,27.9,27.9,27.585,27.76,52660,0
+MS_I.US,D,20160915,000000,27.79,27.82,27.6,27.6401,58781,0
+MS_I.US,D,20160916,000000,27.69,27.69,27.38,27.53,90555,0
+MS_I.US,D,20160919,000000,27.6,27.6,27.31,27.48,104385,0
+MS_I.US,D,20160920,000000,27.5,27.66,27.38,27.6,58573,0
+MS_I.US,D,20160921,000000,27.67,27.95,27.6599,27.94,56572,0
+MS_I.US,D,20160922,000000,28.09,28.17,28.0691,28.14,58999,0
+MS_I.US,D,20160923,000000,28.23,28.3,28.11,28.26,93716,0
+MS_I.US,D,20160926,000000,28.3,28.3,28.18,28.24,32817,0
+MS_I.US,D,20160927,000000,28.15,28.45,28.1201,28.32,55248,0
+MS_I.US,D,20160928,000000,28.05,28.098,27.95,28.05,43418,0
+MS_I.US,D,20160929,000000,28.1,28.1,27.79,27.87,57103,0
+MS_I.US,D,20160930,000000,27.87,27.94,27.77,27.87,57280,0
+MS_I.US,D,20161003,000000,27.93,27.96,27.8301,27.8301,54311,0
+MS_I.US,D,20161004,000000,27.94,27.94,27.76,27.76,54542,0
+MS_I.US,D,20161005,000000,27.85,27.87,27.7,27.74,48563,0
+MS_I.US,D,20161006,000000,27.73,27.755,27.6,27.65,57025,0
+MS_I.US,D,20161007,000000,27.79,27.84,27.68,27.76,34363,0
+MS_I.US,D,20161010,000000,27.79,27.79,27.7,27.73,31283,0
+MS_I.US,D,20161011,000000,27.74,27.74,27.52,27.6,38161,0
+MS_I.US,D,20161012,000000,27.59,27.59,27.18,27.18,97536,0
+MS_I.US,D,20161013,000000,27.18,27.23,27,27.19,70467,0
+MS_I.US,D,20161014,000000,27.38,27.45,27.2509,27.36,39397,0
+MS_I.US,D,20161017,000000,27.48,27.52,27.35,27.42,79637,0
+MS_I.US,D,20161018,000000,27.49,27.739,27.46,27.65,115221,0
+MS_I.US,D,20161019,000000,27.61,27.83,27.59,27.67,84620,0
+MS_I.US,D,20161020,000000,27.63,27.63,27.49,27.57,53639,0
+MS_I.US,D,20161021,000000,27.69,27.69,27.44,27.61,123772,0
+MS_I.US,D,20161024,000000,27.62,27.76,27.62,27.76,57702,0
+MS_I.US,D,20161025,000000,27.65,27.85,27.65,27.85,275431,0
+MS_I.US,D,20161026,000000,27.84,27.84,27.72,27.82,23428,0
+MS_I.US,D,20161027,000000,27.8,27.8,27.5982,27.65,32823,0
+MS_I.US,D,20161028,000000,27.57,27.64,27.5487,27.6,25010,0
+MS_I.US,D,20161031,000000,27.63,27.65,27.48,27.6,42621,0
+MS_I.US,D,20161101,000000,27.58,27.58,27.44,27.55,93806,0
+MS_I.US,D,20161102,000000,27.55,27.55,27.26,27.37,44839,0
+MS_I.US,D,20161103,000000,27.31,27.39,27.16,27.3,80972,0
+MS_I.US,D,20161104,000000,27.3,27.32,27.205,27.28,76504,0
+MS_I.US,D,20161107,000000,27.45,27.53,27.19,27.26,40701,0
+MS_I.US,D,20161108,000000,27.33,27.33,27.13,27.29,40690,0
+MS_I.US,D,20161109,000000,27.16,27.16,26.74,26.84,52518,0
+MS_I.US,D,20161110,000000,26.85,26.85,26.15,26.33,108865,0
+MS_I.US,D,20161111,000000,26.26,26.323,25.7718,26.07,83788,0
+MS_I.US,D,20161114,000000,26,26,25.53,25.87,113778,0
+MS_I.US,D,20161115,000000,25.95,26.4,25.81,26.23,603145,0
+MS_I.US,D,20161116,000000,26.31,26.61,26.2784,26.51,93121,0
+MS_I.US,D,20161117,000000,26.44,26.64,26.23,26.24,365792,0
+MS_I.US,D,20161118,000000,26.27,26.36,25.8,25.93,176099,0
+MS_I.US,D,20161121,000000,25.96,26.23,25.96,26.06,69241,0
+MS_I.US,D,20161122,000000,26.08,26.3289,26.08,26.31,78657,0
+MS_I.US,D,20161123,000000,26.19,26.34,26.12,26.34,61171,0
+MS_I.US,D,20161125,000000,26.3,26.3562,26.22,26.26,23235,0
+MS_I.US,D,20161128,000000,26.36,26.4,26.29,26.37,70477,0
+MS_I.US,D,20161129,000000,26.26,26.35,26.2,26.31,67806,0
+MS_I.US,D,20161130,000000,26.25,26.25,26,26.1,140950,0
+MS_I.US,D,20161201,000000,26.08,26.08,25.66,25.89,159281,0
+MS_I.US,D,20161202,000000,25.85,25.979,25.81,25.81,125265,0
+MS_I.US,D,20161205,000000,25.72,25.88,25.72,25.82,93178,0
+MS_I.US,D,20161206,000000,25.81,25.8948,25.81,25.89,58251,0
+MS_I.US,D,20161207,000000,25.89,26.07,25.89,25.94,95516,0
+MS_I.US,D,20161208,000000,25.79,25.93,25.79,25.85,73856,0
+MS_I.US,D,20161209,000000,25.85,25.85,25.67,25.85,218499,0
+MS_I.US,D,20161212,000000,25.72,25.815,25.6016,25.73,96490,0
+MS_I.US,D,20161213,000000,25.81,25.81,25.61,25.68,302176,0
+MS_I.US,D,20161214,000000,25.62,25.73,25.6,25.7,135666,0
+MS_I.US,D,20161215,000000,25.62,25.81,25.49,25.79,147657,0
+MS_I.US,D,20161216,000000,25.79,25.9399,25.7,25.8,145054,0
+MS_I.US,D,20161219,000000,25.9,25.9707,25.79,25.95,598047,0
+MS_I.US,D,20161220,000000,25.98,26.1,25.9181,26.07,62794,0
+MS_I.US,D,20161221,000000,26.03,26.2,25.98,26.2,304108,0
+MS_I.US,D,20161222,000000,26.19,26.41,26.12,26.32,65617,0
+MS_I.US,D,20161223,000000,26.35,26.42,26.2985,26.35,33776,0
+MS_I.US,D,20161227,000000,26.35,26.39,26.18,26.29,64160,0
+MS_I.US,D,20161228,000000,25.99,25.99,25.75,25.8,98519,0
+MS_I.US,D,20161229,000000,25.82,25.88,25.6701,25.6701,113842,0
+MS_I.US,D,20161230,000000,25.67,25.775,25.66,25.73,392999,0
+MS_I.US,D,20170103,000000,25.66,25.95,25.66,25.83,155249,0
+MS_I.US,D,20170104,000000,25.96,26.064,25.95,26,154604,0
+MS_I.US,D,20170105,000000,26.07,26.17,25.8997,26.09,252289,0
+MS_I.US,D,20170106,000000,26.03,26.19,25.97,25.97,71085,0
+MS_I.US,D,20170109,000000,26.02,26.23,26.02,26.05,225030,0
+MS_I.US,D,20170110,000000,26.1,26.28,26.05,26.21,247107,0
+MS_I.US,D,20170111,000000,26.19,26.3,26.1599,26.3,139384,0
+MS_I.US,D,20170112,000000,26.3,26.37,26.25,26.285,71911,0
+MS_I.US,D,20170113,000000,26.35,26.35,26.16,26.19,90519,0
+MS_I.US,D,20170117,000000,26.38,26.42,26.2,26.38,100265,0
+MS_I.US,D,20170118,000000,26.39,26.4,26.31,26.34,73640,0
+MS_I.US,D,20170119,000000,26.32,26.34,26,26.05,95218,0
+MS_I.US,D,20170120,000000,26.02,26.1062,25.88,26.1,50835,0
+MS_I.US,D,20170123,000000,26.13,26.28,26.1141,26.26,94024,0
+MS_I.US,D,20170124,000000,26.22,26.4007,26.1701,26.32,589408,0
+MS_I.US,D,20170125,000000,26.28,26.4,26.18,26.29,988202,0
+MS_I.US,D,20170126,000000,26.23,26.37,26.23,26.3,325323,0
+MS_I.US,D,20170127,000000,26.41,26.5,26.25,26.44,181203,0
+MS_I.US,D,20170130,000000,26.44,26.46,26.34,26.41,74739,0
+MS_I.US,D,20170131,000000,26.41,26.49,26.35,26.49,494058,0
+MS_I.US,D,20170201,000000,26.47,26.66,26.4,26.63,186967,0
+MS_I.US,D,20170202,000000,26.54,26.6579,26.54,26.64,82557,0
+MS_I.US,D,20170203,000000,26.59,26.82,26.59,26.71,67451,0
+MS_I.US,D,20170206,000000,26.78,26.91,26.7406,26.82,72788,0
+MS_I.US,D,20170207,000000,26.82,26.93,26.77,26.92,70000,0
+MS_I.US,D,20170208,000000,26.93,27.12,26.92,26.9633,73595,0
+MS_I.US,D,20170209,000000,26.94,27.073,26.87,26.92,43030,0
+MS_I.US,D,20170210,000000,26.8,27.02,26.8,27.01,92963,0
+MS_I.US,D,20170213,000000,26.92,27.14,26.92,27.14,58475,0
+MS_I.US,D,20170214,000000,27.08,27.28,26.99,27.25,162258,0
+MS_I.US,D,20170215,000000,27.17,27.3,27.12,27.25,74512,0
+MS_I.US,D,20170216,000000,27.21,27.46,27.21,27.42,72484,0
+MS_I.US,D,20170217,000000,27.32,27.4146,27.32,27.38,53699,0
+MS_I.US,D,20170221,000000,27.29,27.44,27.27,27.28,44323,0
+MS_I.US,D,20170222,000000,27.3,27.39,27.29,27.39,111954,0
+MS_I.US,D,20170223,000000,27.39,27.59,27.39,27.54,66693,0
+MS_I.US,D,20170224,000000,27.48,27.7,27.48,27.69,56428,0
+MS_I.US,D,20170227,000000,27.69,27.84,27.66,27.75,60472,0
+MS_I.US,D,20170228,000000,27.75,28.02,27.74,28.02,193710,0
+MS_I.US,D,20170301,000000,27.88,27.92,27.76,27.8,201354,0
+MS_I.US,D,20170302,000000,27.8,27.88,27.72,27.88,272352,0
+MS_I.US,D,20170303,000000,27.84,27.9,27.75,27.89,108801,0
+MS_I.US,D,20170306,000000,27.84,27.85,27.67,27.69,85752,0
+MS_I.US,D,20170307,000000,27.67,27.75,27.61,27.65,159840,0
+MS_I.US,D,20170308,000000,27.47,27.53,27.19,27.22,181364,0
+MS_I.US,D,20170309,000000,27.02,27.19,26.73,26.885,61561,0
+MS_I.US,D,20170310,000000,26.8,27.11,26.8,27.09,41013,0
+MS_I.US,D,20170313,000000,27,27.1411,27,27.09,71503,0
+MS_I.US,D,20170314,000000,27.03,27.24,27.03,27.24,81819,0
+MS_I.US,D,20170315,000000,27.2,27.386,27.13,27.28,275733,0
+MS_I.US,D,20170316,000000,27.35,27.4599,27.32,27.38,64725,0
+MS_I.US,D,20170317,000000,27.39,27.52,27.39,27.44,63037,0
+MS_I.US,D,20170320,000000,27.42,27.5,27.36,27.38,73004,0
+MS_I.US,D,20170321,000000,27.36,27.405,27.34,27.34,162526,0
+MS_I.US,D,20170322,000000,27.36,27.54,27.36,27.5,52587,0
+MS_I.US,D,20170323,000000,27.55,27.6799,27.55,27.61,64323,0
+MS_I.US,D,20170324,000000,27.57,27.67,27.5,27.55,101109,0
+MS_I.US,D,20170327,000000,27.51,27.69,27.51,27.69,77735,0
+MS_I.US,D,20170328,000000,27.72,27.7386,27.65,27.71,55588,0
+MS_I.US,D,20170329,000000,27.32,27.42,27.31,27.41,144497,0
+MS_I.US,D,20170330,000000,27.39,27.49,27.31,27.49,159518,0
+MS_I.US,D,20170331,000000,27.45,27.66,27.42,27.66,44176,0
+MS_I.US,D,20170403,000000,27.57,28.04,27.57,28.04,84009,0
+MS_I.US,D,20170404,000000,27.9,28,27.84,27.95,64509,0
+MS_I.US,D,20170405,000000,27.93,28.05,27.72,27.72,145440,0
+MS_I.US,D,20170406,000000,27.72,27.84,27.65,27.84,141532,0
+MS_I.US,D,20170407,000000,27.79,27.81,27.698,27.72,79401,0
+MS_I.US,D,20170410,000000,27.7,27.77,27.7,27.74,97639,0
+MS_I.US,D,20170411,000000,27.73,27.73,27.6499,27.69,38216,0
+MS_I.US,D,20170412,000000,27.68,27.75,27.68,27.71,110762,0
+MS_I.US,D,20170413,000000,27.72,27.77,27.64,27.7,97635,0
+MS_I.US,D,20170417,000000,27.74,27.87,27.74,27.85,150691,0
+MS_I.US,D,20170418,000000,27.79,27.94,27.75,27.81,693358,0
+MS_I.US,D,20170419,000000,27.77,27.86,27.77,27.77,38337,0
+MS_I.US,D,20170420,000000,27.75,27.8099,27.75,27.77,29786,0
+MS_I.US,D,20170421,000000,27.82,27.86,27.74,27.8,37203,0
+MS_I.US,D,20170424,000000,27.8,27.87,27.8,27.8,262635,0
+MS_I.US,D,20170425,000000,27.8,27.85,27.69,27.7,68089,0
+MS_I.US,D,20170426,000000,27.69,27.75,27.67,27.7,32823,0
+MS_I.US,D,20170427,000000,27.7,27.8,27.7,27.78,50859,0
+MS_I.US,D,20170428,000000,27.75,27.8,27.75,27.77,60022,0
+MS_I.US,D,20170501,000000,27.76,27.7999,27.673,27.69,91661,0
+MS_I.US,D,20170502,000000,27.66,27.8,27.66,27.8,398512,0
+MS_I.US,D,20170503,000000,27.77,27.94,27.76,27.94,124553,0
+MS_I.US,D,20170504,000000,27.86,27.9085,27.7893,27.83,42470,0
+MS_I.US,D,20170505,000000,27.86,27.92,27.8,27.92,88976,0
+MS_I.US,D,20170508,000000,27.82,28.02,27.82,28.02,41548,0
+MS_I.US,D,20170509,000000,28,28.05,27.98,27.98,39559,0
+MS_I.US,D,20170510,000000,27.91,28.09,27.91,28.09,53233,0
+MS_I.US,D,20170511,000000,28.03,28.09,28,28.03,26730,0
+MS_I.US,D,20170512,000000,27.98,28.07,27.96,28.05,46019,0
+MS_I.US,D,20170515,000000,28.02,28.11,28.01,28.01,34886,0
+MS_I.US,D,20170516,000000,28.02,28.12,28,28.12,39896,0
+MS_I.US,D,20170517,000000,28.02,28.08,27.97,28,52759,0
+MS_I.US,D,20170518,000000,27.96,28.05,27.94,27.95,43040,0
+MS_I.US,D,20170519,000000,27.98,28.09,27.97,28.06,49243,0
+MS_I.US,D,20170522,000000,28.03,28.15,27.96,28.12,35778,0
+MS_I.US,D,20170523,000000,28.16,28.23,28.12,28.21,43578,0
+MS_I.US,D,20170524,000000,28.17,28.25,28.11,28.17,82350,0
+MS_I.US,D,20170525,000000,28.22,28.22,27.97,28,36591,0
+MS_I.US,D,20170526,000000,28.01,28.1,27.86,27.87,60154,0
+MS_I.US,D,20170530,000000,27.87,28.139,27.87,28.1,44169,0
+MS_I.US,D,20170531,000000,28.03,28.13,28.03,28.08,31009,0
+MS_I.US,D,20170601,000000,28.12,28.19,28.04,28.19,31459,0
+MS_I.US,D,20170602,000000,28.12,28.29,28.12,28.19,49500,0
+MS_I.US,D,20170605,000000,28.26,28.26,28.16,28.21,24332,0
+MS_I.US,D,20170606,000000,28.13,28.25,28.13,28.22,17213,0
+MS_I.US,D,20170607,000000,28.13,28.21,28.13,28.17,56049,0
+MS_I.US,D,20170608,000000,28.19,28.19,28.06,28.19,45663,0
+MS_I.US,D,20170609,000000,28.12,28.27,28.12,28.19,43427,0
+MS_I.US,D,20170612,000000,28.17,28.22,28.15,28.21,32796,0
+MS_I.US,D,20170613,000000,28.15,28.25,28.09,28.14,34029,0
+MS_I.US,D,20170614,000000,28.14,28.2501,28.14,28.22,61414,0
+MS_I.US,D,20170615,000000,28.18,28.25,28.18,28.22,19823,0
+MS_I.US,D,20170616,000000,28.13,28.43,28.13,28.42,42378,0
+MS_I.US,D,20170619,000000,28.31,28.51,28.31,28.4799,25999,0
+MS_I.US,D,20170620,000000,28.38,28.71,28.38,28.56,46584,0
+MS_I.US,D,20170621,000000,28.5,28.72,28.5,28.54,51998,0
+MS_I.US,D,20170622,000000,28.67,28.68,28.48,28.53,31075,0
+MS_I.US,D,20170623,000000,28.48,28.74,28.48,28.66,22174,0
+MS_I.US,D,20170626,000000,28.73,28.73,28.65,28.65,55098,0
+MS_I.US,D,20170627,000000,28.74,28.74,28.63,28.67,99997,0
+MS_I.US,D,20170628,000000,28.33,28.64,28.26,28.47,309212,0
+MS_I.US,D,20170629,000000,28.47,28.48,28.3448,28.42,37035,0
+MS_I.US,D,20170630,000000,28.36,28.56,28.36,28.54,30399,0
+MS_I.US,D,20170703,000000,28.45,28.66,28.45,28.65,19577,0
+MS_I.US,D,20170705,000000,28.5401,28.85,28.5401,28.8,58785,0
+MS_I.US,D,20170706,000000,28.66,28.74,28.66,28.68,114405,0
+MS_I.US,D,20170707,000000,28.62,28.74,28.585,28.59,53668,0
+MS_I.US,D,20170710,000000,28.59,28.66,28.55,28.6,41854,0
+MS_I.US,D,20170711,000000,28.55,28.6,28.49,28.5537,28213,0
+MS_I.US,D,20170712,000000,28.5,28.57,28.49,28.52,60536,0
+MS_I.US,D,20170713,000000,28.6,28.6,28.52,28.55,17501,0
+MS_I.US,D,20170714,000000,28.53,28.59,28.53,28.53,40534,0
+MS_I.US,D,20170717,000000,28.63,28.68,28.58,28.65,86212,0
+MS_I.US,D,20170718,000000,28.65,28.68,28.53,28.67,45585,0
+MS_I.US,D,20170719,000000,28.65,28.77,28.65,28.75,63056,0
+MS_I.US,D,20170720,000000,28.68,28.81,28.68,28.74,42418,0
+MS_I.US,D,20170721,000000,28.81,29.01,28.75,29.01,85784,0
+MS_I.US,D,20170724,000000,28.85,28.94,28.83,28.88,24506,0
+MS_I.US,D,20170725,000000,28.81,28.89,28.74,28.74,93655,0
+MS_I.US,D,20170726,000000,28.8,28.801,28.75,28.77,38873,0
+MS_I.US,D,20170727,000000,28.76,28.87,28.74,28.79,29321,0
+MS_I.US,D,20170728,000000,28.77,28.87,28.77,28.85,41684,0
+MS_I.US,D,20170731,000000,28.81,28.86,28.78,28.81,71472,0
+MS_I.US,D,20170801,000000,28.85,28.85,28.791,28.82,222838,0
+MS_I.US,D,20170802,000000,28.79,28.8,28.6,28.66,347304,0
+MS_I.US,D,20170803,000000,28.65,28.75,28.63,28.65,37084,0
+MS_I.US,D,20170804,000000,28.65,28.6611,28.6076,28.62,35595,0
+MS_I.US,D,20170807,000000,28.57,28.67,28.57,28.61,36506,0
+MS_I.US,D,20170808,000000,28.57,28.67,28.53,28.56,25143,0
+MS_I.US,D,20170809,000000,28.52,28.55,28.41,28.42,28417,0
+MS_I.US,D,20170810,000000,28.41,28.41,28.06,28.16,51937,0
+MS_I.US,D,20170811,000000,28.19,28.1999,27.82,28.01,50655,0
+MS_I.US,D,20170814,000000,28.08,28.32,28.08,28.23,21261,0
+MS_I.US,D,20170815,000000,28.15,28.349,28.15,28.29,27530,0
+MS_I.US,D,20170816,000000,28.26,28.43,28.23,28.23,30458,0
+MS_I.US,D,20170817,000000,28.3,28.35,28.16,28.2,39628,0
+MS_I.US,D,20170818,000000,28.17,28.21,28.11,28.14,28056,0
+MS_I.US,D,20170821,000000,28.21,28.21,28.13,28.16,22172,0
+MS_I.US,D,20170822,000000,28.15,28.195,28.01,28.07,45703,0
+MS_I.US,D,20170823,000000,28.12,28.28,28.091,28.1,144244,0
+MS_I.US,D,20170824,000000,28.08,28.12,28.04,28.05,46268,0
+MS_I.US,D,20170825,000000,28.09,28.09,27.97,27.98,36942,0
+MS_I.US,D,20170828,000000,28.1,28.1,27.96,28,20834,0
+MS_I.US,D,20170829,000000,27.96,28.06,27.94,27.97,58392,0
+MS_I.US,D,20170830,000000,27.97,28.15,27.97,28.15,108306,0
+MS_I.US,D,20170831,000000,28.15,28.29,28.082,28.27,135944,0
+MS_I.US,D,20170901,000000,28.25,28.28,28.2,28.28,41490,0
+MS_I.US,D,20170905,000000,28.28,28.28,28.14,28.16,140744,0
+MS_I.US,D,20170906,000000,28.18,28.29,28.18,28.24,26260,0
+MS_I.US,D,20170907,000000,28.21,28.32,28.04,28.13,83796,0
+MS_I.US,D,20170908,000000,28.12,28.21,28.05,28.12,27954,0
+MS_I.US,D,20170911,000000,28.12,28.23,28.12,28.2,54391,0
+MS_I.US,D,20170912,000000,28.2,28.37,28.2,28.28,47537,0
+MS_I.US,D,20170913,000000,28.25,28.35,28.25,28.26,27072,0
+MS_I.US,D,20170914,000000,28.23,28.38,28.23,28.28,37092,0
+MS_I.US,D,20170915,000000,28.3,28.36,28.27,28.31,47605,0
+MS_I.US,D,20170918,000000,28.27,28.36,28.27,28.29,38126,0
+MS_I.US,D,20170919,000000,28.3,28.39,28.29,28.39,32427,0
+MS_I.US,D,20170920,000000,28.3,28.49,28.3,28.46,68224,0
+MS_I.US,D,20170921,000000,28.39,28.476,28.33,28.37,41634,0
+MS_I.US,D,20170922,000000,28.41,28.45,28.3657,28.43,27379,0
+MS_I.US,D,20170925,000000,28.43,28.59,28.425,28.54,85629,0
+MS_I.US,D,20170926,000000,28.5,28.59,28.42,28.44,44090,0
+MS_I.US,D,20170927,000000,28.44,28.59,28.39,28.53,36768,0
+MS_I.US,D,20170928,000000,28.11,28.23,28.07,28.23,52788,0
+MS_I.US,D,20170929,000000,28.15,28.3594,28.14,28.34,22050,0
+MS_I.US,D,20171002,000000,28.26,28.33,28.15,28.18,23908,0
+MS_I.US,D,20171003,000000,28.26,28.26,28.12,28.12,33331,0
+MS_I.US,D,20171004,000000,28.14,28.22,28.1,28.1,29613,0
+MS_I.US,D,20171005,000000,28.15,28.21,28.075,28.14,31914,0
+MS_I.US,D,20171006,000000,28.08,28.08,27.8005,27.9,43862,0
+MS_I.US,D,20171009,000000,27.8,27.86,27.65,27.72,39053,0
+MS_I.US,D,20171010,000000,27.73,27.86,27.72,27.74,597309,0
+MS_I.US,D,20171011,000000,27.79,27.85,27.75,27.85,90007,0
+MS_I.US,D,20171012,000000,27.78,28.04,27.78,28.04,45750,0
+MS_I.US,D,20171013,000000,28.04,28.13,27.984,28.09,22673,0
+MS_I.US,D,20171016,000000,28.13,28.13,28.02,28.11,33009,0
+MS_I.US,D,20171017,000000,28.1,28.18,28.08,28.09,19679,0
+MS_I.US,D,20171018,000000,28.07,28.3,27.95,28.29,101185,0
+MS_I.US,D,20171019,000000,28.21,28.2565,28.14,28.19,56137,0
+MS_I.US,D,20171020,000000,28.24,28.27,28.17,28.2,170486,0
+MS_I.US,D,20171023,000000,28.17,28.26,28.16,28.21,75820,0
+MS_I.US,D,20171024,000000,28.27,28.27,28.12,28.1399,46268,0
+MS_I.US,D,20171025,000000,28.03,28.065,28,28.01,47983,0
+MS_I.US,D,20171026,000000,28.08,28.12,28.03,28.08,86207,0
+MS_I.US,D,20171027,000000,28.03,28.13,28.01,28.01,55016,0
+MS_I.US,D,20171030,000000,28.05,28.07,27.73,27.74,210518,0
+MS_I.US,D,20171031,000000,27.82,28.06,27.82,28,109144,0
+MS_I.US,D,20171101,000000,27.96,28.105,27.96,28.05,22321,0
+MS_I.US,D,20171102,000000,28.05,28.19,28.05,28.15,85739,0
+MS_I.US,D,20171103,000000,28.18,28.19,28.07,28.19,118043,0
+MS_I.US,D,20171106,000000,28.21,28.21,28.09,28.11,60846,0
+MS_I.US,D,20171107,000000,28.08,28.18,28.05,28.06,53101,0
+MS_I.US,D,20171108,000000,28.03,28.23,28.03,28.15,77001,0
+MS_I.US,D,20171109,000000,28.03,28.149,28.03,28.1,65688,0
+MS_I.US,D,20171110,000000,28.04,28.09,27.83,27.95,60909,0
+MS_I.US,D,20171113,000000,27.91,28.1,27.91,28.1,23106,0
+MS_I.US,D,20171114,000000,28.01,28.1,28,28.09,32102,0
+MS_I.US,D,20171115,000000,28.01,28.12,27.98,28.05,40070,0
+MS_I.US,D,20171116,000000,28.05,28.1899,28.04,28.09,38963,0
+MS_I.US,D,20171117,000000,28.06,28.305,28.06,28.29,29293,0
+MS_I.US,D,20171120,000000,28.19,28.38,28.19,28.37,48568,0
+MS_I.US,D,20171121,000000,28.3,28.4401,28.3,28.37,54341,0
+MS_I.US,D,20171122,000000,28.37,28.56,28.37,28.56,21429,0
+MS_I.US,D,20171124,000000,28.56,28.63,28.4213,28.6,12297,0
+MS_I.US,D,20171127,000000,28.68,28.69,28.58,28.58,24706,0
+MS_I.US,D,20171128,000000,28.56,28.595,28.28,28.37,62875,0
+MS_I.US,D,20171129,000000,28.43,28.43,28.11,28.16,257659,0
+MS_I.US,D,20171130,000000,28.2,28.21,28.05,28.18,111633,0
+MS_I.US,D,20171201,000000,28.11,28.29,28.05,28.28,26138,0
+MS_I.US,D,20171204,000000,28.26,28.395,28.15,28.3,110336,0
+MS_I.US,D,20171205,000000,28.3,28.37,28.24,28.29,75112,0
+MS_I.US,D,20171206,000000,28.29,28.39,28.2548,28.39,49872,0
+MS_I.US,D,20171207,000000,28.33,28.47,28.31,28.46,25349,0
+MS_I.US,D,20171208,000000,28.42,28.58,28.41,28.41,36717,0
+MS_I.US,D,20171211,000000,28.43,28.511,28.29,28.31,18445,0
+MS_I.US,D,20171212,000000,28.31,28.37,28.25,28.26,34928,0
+MS_I.US,D,20171213,000000,28.22,28.28,28.06,28.15,103599,0
+MS_I.US,D,20171214,000000,28.09,28.22,28.05,28.1,44509,0
+MS_I.US,D,20171215,000000,28.13,28.23,28.05,28.05,61870,0
+MS_I.US,D,20171218,000000,28.08,28.19,28.07,28.17,107441,0
+MS_I.US,D,20171219,000000,28.13,28.2,28.08,28.2,35331,0
+MS_I.US,D,20171220,000000,28.11,28.2185,28.03,28.03,56428,0
+MS_I.US,D,20171221,000000,28.03,28.17,28.03,28.1,32136,0
+MS_I.US,D,20171222,000000,28.1,28.16,28.03,28.06,25727,0
+MS_I.US,D,20171226,000000,28.07,28.14,28.07,28.08,27273,0
+MS_I.US,D,20171227,000000,28.08,28.3,28.05,28.27,76552,0
+MS_I.US,D,20171228,000000,27.88,27.88,27.71,27.71,73983,0
+MS_I.US,D,20171229,000000,27.73,27.85,27.65,27.85,98314,0
+MS_I.US,D,20180102,000000,27.8,27.94,27.41,27.47,135554,0
+MS_I.US,D,20180103,000000,27.52,27.55,27.36,27.49,98252,0
+MS_I.US,D,20180104,000000,27.45,27.6001,27.44,27.44,54709,0
+MS_I.US,D,20180105,000000,27.49,27.56,27.47,27.56,90002,0
+MS_I.US,D,20180108,000000,27.53,27.6,27.43,27.57,176864,0
+MS_I.US,D,20180109,000000,27.54,27.5699,27.41,27.44,52856,0
+MS_I.US,D,20180110,000000,27.31,27.4,27.23,27.4,196273,0
+MS_I.US,D,20180111,000000,27.35,27.5,27.35,27.5,48144,0
+MS_I.US,D,20180112,000000,27.48,27.5208,27.4,27.4,66712,0
+MS_I.US,D,20180116,000000,27.46,27.5,27.35,27.4,159765,0
+MS_I.US,D,20180117,000000,27.43,27.43,27.27,27.35,51592,0
+MS_I.US,D,20180118,000000,27.21,27.28,27.19,27.24,89771,0
+MS_I.US,D,20180119,000000,27.16,27.44,27.15,27.2,153578,0
+MS_I.US,D,20180122,000000,27.05,27.23,27.05,27.12,69838,0
+MS_I.US,D,20180123,000000,27.12,27.304,27.0828,27.3,144553,0
+MS_I.US,D,20180124,000000,27.23,27.37,27.19,27.34,67449,0
+MS_I.US,D,20180125,000000,27.27,27.46,27.27,27.42,166467,0
+MS_I.US,D,20180126,000000,27.38,27.47,27.32,27.32,54700,0
+MS_I.US,D,20180129,000000,27.27,27.27,27,27.01,155284,0
+MS_I.US,D,20180130,000000,27,27.07,26.81,27.03,243021,0
+MS_I.US,D,20180131,000000,27.06,27.182,27.03,27.07,118558,0
+MS_I.US,D,20180201,000000,27.04,27.09,26.9,26.98,104472,0
+MS_I.US,D,20180202,000000,26.85,26.929,26.66,26.68,108864,0
+MS_I.US,D,20180205,000000,26.77,26.8,26.62,26.67,105943,0
+MS_I.US,D,20180206,000000,26.6,26.79,26.6,26.77,220816,0
+MS_I.US,D,20180207,000000,26.78,27.04,26.75,26.8,69483,0
+MS_I.US,D,20180208,000000,26.8,26.94,26.66,26.66,73012,0
+MS_I.US,D,20180209,000000,26.7,26.83,26.51,26.82,149214,0
+MS_I.US,D,20180212,000000,26.66,26.9,26.66,26.82,98975,0
+MS_I.US,D,20180213,000000,26.9,26.9,26.76,26.8,324488,0
+MS_I.US,D,20180214,000000,26.75,26.82,26.75,26.77,247884,0
+MS_I.US,D,20180215,000000,26.76,26.93,26.76,26.841,171558,0
+MS_I.US,D,20180216,000000,26.84,27,26.84,26.96,106105,0
+MS_I.US,D,20180220,000000,27.0399,27.04,27.0399,27.0399,148983,0
+MS_I.US,D,20180221,000000,27.02,27.2,27.02,27.05,273205,0
+MS_I.US,D,20180222,000000,27.07,27.25,27.07,27.07,75320,0
+MS_I.US,D,20180223,000000,27.18,27.28,27.18,27.2636,173227,0
+MS_I.US,D,20180226,000000,27.29,27.3529,27.25,27.32,78036,0
+MS_I.US,D,20180227,000000,27.31,27.4,27.2951,27.3139,55995,0
+MS_I.US,D,20180228,000000,27.3,27.4724,27.3,27.4,99142,0
+MS_I.US,D,20180301,000000,27.37,27.5,27.31,27.41,228338,0
+MS_I.US,D,20180302,000000,27.32,27.39,27.26,27.33,113379,0
+MS_I.US,D,20180305,000000,27.31,27.53,27.31,27.53,56598,0
+MS_I.US,D,20180306,000000,27.47,27.57,27.47,27.555,93392,0
+MS_I.US,D,20180307,000000,27.57,27.61,27.48,27.5507,35491,0
+MS_I.US,D,20180308,000000,27.53,27.61,27.53,27.6,46160,0
+MS_I.US,D,20180309,000000,27.59,27.6,27.5,27.52,179619,0
+MS_I.US,D,20180312,000000,27.52,27.61,27.38,27.4,37359,0
+MS_I.US,D,20180313,000000,27.38,27.48,27.38,27.43,87113,0
+MS_I.US,D,20180314,000000,27.43,27.54,27.43,27.43,34486,0
+MS_I.US,D,20180315,000000,27.44,27.53,27.4,27.4,51066,0
+MS_I.US,D,20180316,000000,27.42,27.5138,27.42,27.44,38810,0
+MS_I.US,D,20180319,000000,27.37,27.5314,27.37,27.53,31411,0
+MS_I.US,D,20180320,000000,27.45,27.53,27.44,27.46,58517,0
+MS_I.US,D,20180321,000000,27.5,27.5,27.37,27.41,52394,0
+MS_I.US,D,20180322,000000,27.41,27.43,27.2886,27.29,78214,0
+MS_I.US,D,20180323,000000,27.35,27.37,27.15,27.165,52122,0
+MS_I.US,D,20180326,000000,27.24,27.32,27.17,27.26,151116,0
+MS_I.US,D,20180327,000000,27.2,27.49,27.2,27.36,61749,0
+MS_I.US,D,20180328,000000,27.06,27.07,27.0055,27.035,37581,0
+MS_I.US,D,20180329,000000,26.98,27.4,26.96,27.12,206398,0
+MS_I.US,D,20180402,000000,27.11,27.24,27.11,27.17,101204,0
+MS_I.US,D,20180403,000000,27.11,27.2,27,27.12,174858,0
+MS_I.US,D,20180404,000000,27.05,27.13,27.03,27.08,66306,0
+MS_I.US,D,20180405,000000,27.08,27.12,27.03,27.06,36553,0
+MS_I.US,D,20180406,000000,27.02,27.06,26.9714,27.06,38946,0
+MS_I.US,D,20180409,000000,27.02,27.11,27.02,27.06,117612,0
+MS_I.US,D,20180410,000000,27.06,27.15,27.06,27.08,224121,0
+MS_I.US,D,20180411,000000,27.05,27.16,27.05,27.09,36900,0
+MS_I.US,D,20180412,000000,27.1,27.11,26.99,26.99,28658,0
+MS_I.US,D,20180413,000000,26.98,27.025,26.862,26.92,57311,0
+MS_I.US,D,20180416,000000,27,27,26.84,26.9,57608,0
+MS_I.US,D,20180417,000000,26.97,27.01,26.9,27,156635,0
+MS_I.US,D,20180418,000000,27,27.05,26.9598,27.04,36197,0
+MS_I.US,D,20180419,000000,26.89,27,26.89,26.96,33538,0
+MS_I.US,D,20180420,000000,26.91,27.04,26.77,27.04,99569,0
+MS_I.US,D,20180423,000000,26.94,27,26.912,26.98,41258,0
+MS_I.US,D,20180424,000000,27,27,26.89,26.92,24383,0
+MS_I.US,D,20180425,000000,26.89,26.89,26.64,26.75,65258,0
+MS_I.US,D,20180426,000000,26.78,26.85,26.75,26.82,33339,0
+MS_I.US,D,20180427,000000,26.76,26.89,26.69,26.72,63290,0
+MS_I.US,D,20180430,000000,26.72,26.8,26.7,26.74,266684,0
+MS_I.US,D,20180501,000000,26.81,26.81,26.7,26.7703,45488,0
+MS_I.US,D,20180502,000000,26.74,26.78,26.73,26.77,50465,0
+MS_I.US,D,20180503,000000,26.75,26.86,26.75,26.83,499887,0
+MS_I.US,D,20180504,000000,26.79,26.96,26.79,26.85,44678,0
+MS_I.US,D,20180507,000000,26.915,26.94,26.82,26.88,64449,0
+MS_I.US,D,20180508,000000,26.82,26.895,26.77,26.79,28856,0
+MS_I.US,D,20180509,000000,26.79,26.84,26.72,26.72,66241,0
+MS_I.US,D,20180510,000000,26.72,26.8,26.72,26.7401,78463,0
+MS_I.US,D,20180511,000000,26.73,26.77,26.53,26.75,124634,0
+MS_I.US,D,20180514,000000,26.74,26.79,26.645,26.71,67236,0
+MS_I.US,D,20180515,000000,26.58,26.65,26.52,26.55,76789,0
+MS_I.US,D,20180516,000000,26.58,26.72,26.54,26.65,108009,0
+MS_I.US,D,20180517,000000,26.65,26.65,26.56,26.6,38831,0
+MS_I.US,D,20180518,000000,26.59,26.65,26.59,26.6,34927,0
+MS_I.US,D,20180521,000000,26.62,26.6705,26.58,26.6,27228,0
+MS_I.US,D,20180522,000000,26.66,26.66,26.56,26.65,44781,0
+MS_I.US,D,20180523,000000,26.65,26.74,26.62,26.74,35971,0
+MS_I.US,D,20180524,000000,26.75,27.01,26.75,27.01,71741,0
+MS_I.US,D,20180525,000000,27.04,27.23,26.95,27.05,52229,0
+MS_I.US,D,20180529,000000,26.98,27.04,26.87,26.99,84962,0
+MS_I.US,D,20180530,000000,26.97,27.05,26.97,27,42110,0
+MS_I.US,D,20180531,000000,27.05,27.06,26.96,27.05,48588,0
+MS_I.US,D,20180601,000000,27.05,27.12,27,27.01,52333,0
+MS_I.US,D,20180604,000000,27.05,27.33,27.01,27.27,254254,0
+MS_I.US,D,20180605,000000,27.24,27.29,27.18,27.23,221163,0
+MS_I.US,D,20180606,000000,27.2,27.28,27.2,27.21,31581,0
+MS_I.US,D,20180607,000000,27.21,27.32,27.21,27.26,48306,0
+MS_I.US,D,20180608,000000,27.3,27.4,27.26,27.31,115541,0
+MS_I.US,D,20180611,000000,27.39,27.39,27.24,27.29,31551,0
+MS_I.US,D,20180612,000000,27.34,27.35,27.27,27.34,54050,0
+MS_I.US,D,20180613,000000,27.33,27.35,27.2705,27.35,26703,0
+MS_I.US,D,20180614,000000,27.35,27.43,27.326,27.35,33865,0
+MS_I.US,D,20180615,000000,27.3,27.39,27.27,27.34,155241,0
+MS_I.US,D,20180618,000000,27.34,27.4118,27.34,27.3827,26287,0
+MS_I.US,D,20180619,000000,27.42,27.42,27.35,27.36,30825,0
+MS_I.US,D,20180620,000000,27.44,27.44,27.24,27.24,53075,0
+MS_I.US,D,20180621,000000,27.24,27.24,27.14,27.19,24701,0
+MS_I.US,D,20180622,000000,27.15,27.25,27.11,27.19,33046,0
+MS_I.US,D,20180625,000000,27.16,27.2243,27.04,27.18,104315,0
+MS_I.US,D,20180626,000000,27.12,27.2071,27.12,27.17,34340,0
+MS_I.US,D,20180627,000000,27.21,27.285,27.1501,27.21,63569,0
+MS_I.US,D,20180628,000000,26.84,26.87,26.79,26.86,24130,0
+MS_I.US,D,20180629,000000,26.89,26.97,26.83,26.86,50970,0
+MS_I.US,D,20180702,000000,26.89,27.09,26.87,26.97,60334,0
+MS_I.US,D,20180703,000000,26.92,27.19,26.92,27.16,42026,0
+MS_I.US,D,20180705,000000,27.18,27.2099,27.1001,27.17,61385,0
+MS_I.US,D,20180706,000000,27.12,27.31,27.06,27.21,66817,0
+MS_I.US,D,20180709,000000,27.14,27.3,27.13,27.22,60034,0
+MS_I.US,D,20180710,000000,27.17,27.22,27.12,27.17,52765,0
+MS_I.US,D,20180711,000000,27.09,27.21,27.05,27.09,45330,0
+MS_I.US,D,20180712,000000,27.06,27.125,26.96,27.076,61555,0
+MS_I.US,D,20180713,000000,27.02,27.09,26.8686,26.96,26815,0
+MS_I.US,D,20180716,000000,27.03,27.03,26.85,26.95,39569,0
+MS_I.US,D,20180717,000000,26.96,26.96,26.84,26.9,19790,0
+MS_I.US,D,20180718,000000,26.83,26.94,26.83,26.87,25135,0
+MS_I.US,D,20180719,000000,26.83,26.99,26.83,26.94,32878,0
+MS_I.US,D,20180720,000000,26.93,27.14,26.93,27.14,80273,0
+MS_I.US,D,20180723,000000,27.12,27.13,27.07,27.08,25437,0
+MS_I.US,D,20180724,000000,27.11,27.14,27.1,27.1,56341,0
+MS_I.US,D,20180725,000000,27.06,27.144,27.03,27.12,432402,0
+MS_I.US,D,20180726,000000,27.04,27.13,26.95,26.96,76033,0
+MS_I.US,D,20180727,000000,26.95,27.03,26.91,26.95,104118,0
+MS_I.US,D,20180730,000000,26.91,26.945,26.81,26.82,27332,0
+MS_I.US,D,20180731,000000,26.9,26.95,26.83,26.86,43435,0
+MS_I.US,D,20180801,000000,26.82,26.8992,26.76,26.83,32244,0
+MS_I.US,D,20180802,000000,26.785,26.93,26.75,26.93,36982,0
+MS_I.US,D,20180803,000000,26.91,27.04,26.87,26.87,56098,0
+MS_I.US,D,20180806,000000,26.89,26.96,26.85,26.92,416206,0
+MS_I.US,D,20180807,000000,26.95,27.005,26.92,26.93,31673,0
+MS_I.US,D,20180808,000000,26.98,27.02,26.98,26.9925,19089,0
+MS_I.US,D,20180809,000000,26.97,27.08,26.97,27.08,19386,0
+MS_I.US,D,20180810,000000,26.95,26.9995,26.81,26.95,78068,0
+MS_I.US,D,20180813,000000,26.91,26.98,26.91,26.98,15623,0
+MS_I.US,D,20180814,000000,26.94,27.025,26.92,26.92,66137,0
+MS_I.US,D,20180815,000000,26.942,26.97,26.915,26.96,15715,0
+MS_I.US,D,20180816,000000,26.99,27.0375,26.98,27.02,17454,0
+MS_I.US,D,20180817,000000,27.0027,27.05,26.9701,27.04,32207,0
+MS_I.US,D,20180820,000000,27.02,27.2,27.02,27.15,44100,0
+MS_I.US,D,20180821,000000,27.23,27.25,27.15,27.2158,35583,0
+MS_I.US,D,20180822,000000,27.17,27.289,27.17,27.2,27172,0
+MS_I.US,D,20180823,000000,27.17,27.229,27.14,27.16,17488,0
+MS_I.US,D,20180824,000000,27.17,27.3,27.15,27.3,40349,0
+MS_I.US,D,20180827,000000,27.25,27.34,26.9,27.3,27460,0
+MS_I.US,D,20180828,000000,27.27,27.31,27.22,27.24,42283,0
+MS_I.US,D,20180829,000000,27.24,27.3,27.16,27.21,35432,0
+MS_I.US,D,20180830,000000,27.28,27.28,27.11,27.13,94891,0
+MS_I.US,D,20180831,000000,27.13,27.3,27.12,27.2,98013,0
+MS_I.US,D,20180904,000000,27.26,27.27,27.06,27.06,60310,0
+MS_I.US,D,20180905,000000,27.06,27.14,26.87,27.11,199059,0
+MS_I.US,D,20180906,000000,27.09,27.1257,26.97,27.07,40920,0
+MS_I.US,D,20180907,000000,27,27.0099,26.87,26.95,143187,0
+MS_I.US,D,20180910,000000,26.92,27.07,26.88,27.02,40780,0
+MS_I.US,D,20180911,000000,26.9761,27.11,26.9761,27.05,73022,0
+MS_I.US,D,20180912,000000,27.03,27.07,27.03,27.04,50783,0
+MS_I.US,D,20180913,000000,27.05,27.09,27.02,27.05,34220,0
+MS_I.US,D,20180914,000000,27.02,27.09,26.94,27.06,92000,0
+MS_I.US,D,20180917,000000,27.02,27.1,27.02,27.1,69330,0
+MS_I.US,D,20180918,000000,27.1,27.1701,27.05,27.13,34401,0
+MS_I.US,D,20180919,000000,27.16,27.16,27.005,27.06,37368,0
+MS_I.US,D,20180920,000000,26.92,27,26.9,26.98,150285,0
+MS_I.US,D,20180921,000000,27.01,27.01,26.89,26.98,29264,0
+MS_I.US,D,20180924,000000,27,27.0196,26.94,26.94,838948,0
+MS_I.US,D,20180925,000000,27,27,26.9,26.98,95227,0
+MS_I.US,D,20180926,000000,26.9614,27,26.92,27,19226,0
+MS_I.US,D,20180927,000000,26.63,26.7,26.53,26.61,51169,0
+MS_I.US,D,20180928,000000,26.6,26.74,26.5739,26.72,57204,0
+MS_I.US,D,20181001,000000,26.69,26.735,26.58,26.67,129615,0
+MS_I.US,D,20181002,000000,26.65,26.73,26.46,26.66,81730,0
+MS_I.US,D,20181003,000000,26.65,26.66,26.18,26.44,88661,0
+MS_I.US,D,20181004,000000,26.11,26.3188,26.04,26.28,123303,0
+MS_I.US,D,20181005,000000,26.23,26.25,26.03,26.11,89361,0
+MS_I.US,D,20181008,000000,26.12,26.18,26,26.1,43004,0
+MS_I.US,D,20181009,000000,26.09,26.26,26.09,26.248,27911,0
+MS_I.US,D,20181010,000000,26.22,26.22,26.03,26.15,79001,0
+MS_I.US,D,20181011,000000,26.06,26.26,26.05,26.1323,39730,0
+MS_I.US,D,20181012,000000,26.186,26.21,26.01,26.01,46785,0
+MS_I.US,D,20181015,000000,26.17,26.17,25.98,25.99,57049,0
+MS_I.US,D,20181016,000000,26.08,26.3,26.0572,26.25,125255,0
+MS_I.US,D,20181017,000000,26.2,26.26,26.1,26.25,76630,0
+MS_I.US,D,20181018,000000,26.22,26.3902,26.1,26.38,122499,0
+MS_I.US,D,20181019,000000,26.3,26.54,26.3,26.45,169799,0
+MS_I.US,D,20181022,000000,26.3964,26.48,26.39,26.47,22366,0
+MS_I.US,D,20181023,000000,26.3488,26.48,26.3488,26.37,28034,0
+MS_I.US,D,20181024,000000,26.37,26.48,26.3002,26.32,47922,0
+MS_I.US,D,20181025,000000,26.32,26.4,26.3,26.31,84876,0
+MS_I.US,D,20181026,000000,26.3,26.45,26.209,26.43,60406,0
+MS_I.US,D,20181029,000000,26.34,26.4,26.27,26.34,61190,0
+MS_I.US,D,20181030,000000,26.38,26.4,26.01,26.29,286957,0
+MS_I.US,D,20181031,000000,26.19,26.31,26.17,26.18,105733,0
+MS_I.US,D,20181101,000000,26.27,26.2798,26.18,26.23,28851,0
+MS_I.US,D,20181102,000000,26.1,26.19,25.94,26.01,207938,0
+MS_I.US,D,20181105,000000,26.03,26.0871,25.96,26.03,61800,0
+MS_I.US,D,20181106,000000,26.08,26.165,26.04,26.11,45864,0
+MS_I.US,D,20181107,000000,26.13,26.29,26.13,26.16,178355,0
+MS_I.US,D,20181108,000000,26.15,26.27,26.15,26.2699,55803,0
+MS_I.US,D,20181109,000000,26.26,26.27,26.16,26.27,47684,0
+MS_I.US,D,20181112,000000,26.27,26.27,26.1415,26.21,30863,0
+MS_I.US,D,20181113,000000,26.21,26.31,26.19,26.225,42630,0
+MS_I.US,D,20181114,000000,26.21,26.27,26.13,26.185,45845,0
+MS_I.US,D,20181115,000000,26.14,26.14,25.77,25.98,203820,0
+MS_I.US,D,20181116,000000,25.85,26.0269,25.85,26.01,89177,0
+MS_I.US,D,20181119,000000,26.02,26.02,25.84,25.88,66875,0
+MS_I.US,D,20181120,000000,25.87,25.87,25.72,25.72,45215,0
+MS_I.US,D,20181121,000000,25.79,25.9,25.73,25.88,56099,0
+MS_I.US,D,20181123,000000,25.83,25.91,25.81,25.81,37548,0
+MS_I.US,D,20181126,000000,25.8442,25.95,25.64,25.76,82992,0
+MS_I.US,D,20181127,000000,25.71,25.8,25.71,25.78,103855,0
+MS_I.US,D,20181128,000000,25.79,25.8344,25.68,25.69,102783,0
+MS_I.US,D,20181129,000000,25.7,25.8,25.6,25.6,85386,0
+MS_I.US,D,20181130,000000,25.64,25.7003,25.405,25.51,128910,0
+MS_I.US,D,20181203,000000,25.56,25.61,25.41,25.51,81556,0
+MS_I.US,D,20181204,000000,25.56,25.56,25.32,25.44,140256,0
+MS_I.US,D,20181206,000000,25.3,25.46,25.23,25.45,214011,0
+MS_I.US,D,20181207,000000,25.39,25.55,25.32,25.47,97200,0
+MS_I.US,D,20181210,000000,25.47,25.54,25.4,25.49,171358,0
+MS_I.US,D,20181211,000000,25.56,25.71,25.42,25.43,133369,0
+MS_I.US,D,20181212,000000,25.52,25.6357,25.45,25.45,54033,0
+MS_I.US,D,20181213,000000,25.5,25.54,25.3401,25.44,159460,0
+MS_I.US,D,20181214,000000,25.37,25.52,25.31,25.46,217804,0
+MS_I.US,D,20181217,000000,25.41,25.51,25.26,25.26,107356,0
+MS_I.US,D,20181218,000000,25.27,25.4397,25.27,25.38,126046,0
+MS_I.US,D,20181219,000000,25.3,25.4043,25.25,25.28,167860,0
+MS_I.US,D,20181220,000000,25.25,25.32,25.0601,25.18,143708,0
+MS_I.US,D,20181221,000000,25.1,25.2601,25.01,25.26,130710,0
+MS_I.US,D,20181224,000000,25.13,25.26,25.1,25.1957,85301,0
+MS_I.US,D,20181226,000000,25.16,25.2558,25.15,25.25,88289,0
+MS_I.US,D,20181227,000000,25.26,25.2823,25.035,25.09,85673,0
+MS_I.US,D,20181228,000000,24.9,25.09,24.75,25.01,120941,0
+MS_I.US,D,20181231,000000,25.29,25.29,24.9,25.23,116230,0
+MS_I.US,D,20190102,000000,25.08,25.64,25.08,25.39,68543,0
+MS_I.US,D,20190103,000000,25.36,25.44,25.15,25.27,63372,0
+MS_I.US,D,20190104,000000,25.28,25.71,25.28,25.71,93878,0
+MS_I.US,D,20190107,000000,25.65,25.99,25.61,25.7693,163942,0
+MS_I.US,D,20190108,000000,25.83,25.8856,25.63,25.73,104609,0
+MS_I.US,D,20190109,000000,25.76,25.82,25.7,25.7332,202986,0
+MS_I.US,D,20190110,000000,25.78,25.84,25.62,25.78,61982,0
+MS_I.US,D,20190111,000000,25.8,25.96,25.75,25.83,74518,0
+MS_I.US,D,20190114,000000,25.91,25.962,25.8011,25.84,80566,0
+MS_I.US,D,20190115,000000,25.95,25.95,25.795,25.8,161543,0
+MS_I.US,D,20190116,000000,25.8,25.95,25.76,25.85,64867,0
+MS_I.US,D,20190117,000000,25.88,25.94,25.71,25.93,36176,0
+MS_I.US,D,20190118,000000,25.86,26.13,25.79,26.13,171756,0
+MS_I.US,D,20190122,000000,26.01,26.1,25.84,26.06,122939,0
+MS_I.US,D,20190123,000000,26,26.03,25.89,26.02,85411,0
+MS_I.US,D,20190124,000000,25.97,26.129,25.77,26.05,105486,0
+MS_I.US,D,20190125,000000,26.21,26.3319,26.18,26.26,86050,0
+MS_I.US,D,20190128,000000,26.15,26.49,26.13,26.45,104695,0
+MS_I.US,D,20190129,000000,26.49,26.49,26.33,26.33,37200,0
+MS_I.US,D,20190130,000000,26.34,26.6,26.34,26.49,56729,0
+MS_I.US,D,20190131,000000,26.48,26.68,26.28,26.28,168663,0
+MS_I.US,D,20190201,000000,26.36,26.485,26.243,26.32,94791,0
+MS_I.US,D,20190204,000000,26.34,26.46,26.32,26.33,43702,0
+MS_I.US,D,20190205,000000,26.3,26.52,26.3,26.49,35072,0
+MS_I.US,D,20190206,000000,26.47,26.51,26.36,26.46,30697,0
+MS_I.US,D,20190207,000000,26.4,26.46,26.3,26.34,94873,0
+MS_I.US,D,20190208,000000,26.31,26.37,26.23,26.31,35089,0
+MS_I.US,D,20190211,000000,26.27,26.36,26.26,26.31,21114,0
+MS_I.US,D,20190212,000000,26.3,26.45,26.28,26.35,39364,0
+MS_I.US,D,20190213,000000,26.35,26.49,26.35,26.49,25113,0
+MS_I.US,D,20190214,000000,26.41,26.54,26.41,26.46,37483,0
+MS_I.US,D,20190215,000000,26.58,26.5899,26.47,26.56,31102,0
+MS_I.US,D,20190219,000000,26.58,26.67,26.5,26.5,29385,0
+MS_I.US,D,20190220,000000,26.59,26.65,26.51,26.51,34600,0
+MS_I.US,D,20190221,000000,26.62,26.73,26.51,26.59,46678,0
+MS_I.US,D,20190222,000000,26.64,26.73,26.58,26.7,40182,0
+MS_I.US,D,20190225,000000,26.7,26.829,26.65,26.71,28332,0
+MS_I.US,D,20190226,000000,26.66,26.77,26.55,26.55,41450,0
+MS_I.US,D,20190227,000000,26.6,26.7,26.53,26.58,101353,0
+MS_I.US,D,20190228,000000,26.6,26.61,26.45,26.49,125951,0
+MS_I.US,D,20190301,000000,26.56,26.9,26.54,26.86,105484,0
+MS_I.US,D,20190304,000000,26.83,27.01,26.77,26.91,143986,0
+MS_I.US,D,20190305,000000,26.9268,26.95,26.82,26.95,130751,0
+MS_I.US,D,20190306,000000,26.97,27.05,26.93,27.04,65147,0
+MS_I.US,D,20190307,000000,27,27,26.9,26.91,31350,0
+MS_I.US,D,20190308,000000,26.85,27,26.8001,26.98,40746,0
+MS_I.US,D,20190311,000000,26.98,27.06,26.93,27.03,63886,0
+MS_I.US,D,20190312,000000,26.99,27.15,26.9714,27.04,34265,0
+MS_I.US,D,20190313,000000,27.17,27.24,27.05,27.2384,31249,0
+MS_I.US,D,20190314,000000,27.27,27.39,27.17,27.39,89488,0
+MS_I.US,D,20190315,000000,27.33,27.52,27.2,27.47,70979,0
+MS_I.US,D,20190318,000000,27.51,27.54,27.39,27.39,83539,0
+MS_I.US,D,20190319,000000,27.39,27.47,27.27,27.29,34031,0
+MS_I.US,D,20190320,000000,27.3,27.31,27.12,27.27,81478,0
+MS_I.US,D,20190321,000000,27.29,27.37,27.2,27.265,57582,0
+MS_I.US,D,20190322,000000,27.22,27.33,27.17,27.27,55783,0
+MS_I.US,D,20190325,000000,27.26,27.3,27.199,27.2,32135,0
+MS_I.US,D,20190326,000000,27.28,27.28,27.17,27.18,27283,0
+MS_I.US,D,20190327,000000,27.18,27.3129,27.165,27.26,57806,0
+MS_I.US,D,20190328,000000,26.89,26.96,26.8,26.8,62031,0
+MS_I.US,D,20190329,000000,26.91,26.92,26.49,26.68,213046,0
+MS_I.US,D,20190401,000000,26.79,26.98,26.6517,26.98,131769,0
+MS_I.US,D,20190402,000000,26.88,27.17,26.88,27.11,70125,0
+MS_I.US,D,20190403,000000,27.09,27.275,27.071,27.27,46315,0
+MS_I.US,D,20190404,000000,27.3,27.39,27.12,27.39,63767,0
+MS_I.US,D,20190405,000000,27.38,27.4193,27.29,27.33,37257,0
+MS_I.US,D,20190408,000000,27.3,27.3546,27.25,27.28,24873,0
+MS_I.US,D,20190409,000000,27.29,27.29,27.17,27.22,64998,0
+MS_I.US,D,20190410,000000,27.24,27.34,27.18,27.29,65408,0
+MS_I.US,D,20190411,000000,27.31,27.3999,27.25,27.31,40455,0
+MS_I.US,D,20190412,000000,27.38,27.4207,27.32,27.34,20681,0
+MS_I.US,D,20190415,000000,27.39,27.4238,27.36,27.36,28502,0
+MS_I.US,D,20190416,000000,27.43,27.49,27.39,27.4,29383,0
+MS_I.US,D,20190417,000000,27.48,27.5,27.27,27.27,104937,0
+MS_I.US,D,20190418,000000,27.33,27.34,27.21,27.33,140065,0
+MS_I.US,D,20190422,000000,27.24,27.32,27.16,27.23,68101,0
+MS_I.US,D,20190423,000000,27.26,27.4,27.1664,27.4,37044,0
+MS_I.US,D,20190424,000000,27.4,27.409,27.27,27.27,51394,0
+MS_I.US,D,20190425,000000,27.3,27.3604,27.27,27.27,66369,0
+MS_I.US,D,20190426,000000,27.3,27.31,27.13,27.15,34616,0
+MS_I.US,D,20190429,000000,27.24,27.35,27.1831,27.32,39836,0
+MS_I.US,D,20190430,000000,27.2,27.309,27.07,27.07,263825,0
+MS_I.US,D,20190501,000000,27.09,27.3,27.07,27.2,60893,0
+MS_I.US,D,20190502,000000,27.24,27.24,27.08,27.11,73064,0
+MS_I.US,D,20190503,000000,27.23,27.2439,27.08,27.1,22799,0
+MS_I.US,D,20190506,000000,26.94,27.131,26.9,27.04,44958,0
+MS_I.US,D,20190507,000000,27.04,27.0971,26.93,26.96,30753,0
+MS_I.US,D,20190508,000000,26.94,27.04,26.9186,26.95,16835,0
+MS_I.US,D,20190509,000000,26.99,27.03,26.89,26.95,33796,0
+MS_I.US,D,20190510,000000,26.93,27.07,26.93,27.05,22002,0
+MS_I.US,D,20190513,000000,27.02,27.07,26.9229,26.94,20699,0
+MS_I.US,D,20190514,000000,26.9668,27.12,26.95,27.12,20479,0
+MS_I.US,D,20190515,000000,27.12,27.24,26.9975,27.21,29234,0
+MS_I.US,D,20190516,000000,27.16,27.32,27.11,27.32,42850,0
+MS_I.US,D,20190517,000000,27.33,27.35,27.13,27.15,16008,0
+MS_I.US,D,20190520,000000,27.11,27.12,26.91,26.93,60487,0
+MS_I.US,D,20190521,000000,26.94,27.09,26.86,27.05,54542,0
+MS_I.US,D,20190522,000000,27.07,27.2,27.02,27.09,22560,0
+MS_I.US,D,20190523,000000,27.1,27.1,27,27.02,30165,0
+MS_I.US,D,20190524,000000,27.09,27.11,27.02,27.09,25734,0
+MS_I.US,D,20190528,000000,27.09,27.1362,27.05,27.05,44249,0
+MS_I.US,D,20190529,000000,27.05,27.13,27.02,27.06,48311,0
+MS_I.US,D,20190530,000000,27.09,27.17,27.075,27.11,46584,0
+MS_I.US,D,20190531,000000,27.07,27.1,26.82,26.82,186798,0
+MS_I.US,D,20190603,000000,26.85,26.99,26.85,26.99,42443,0
+MS_I.US,D,20190604,000000,27.05,27.19,26.98,27.19,31709,0
+MS_I.US,D,20190605,000000,27.21,27.28,27.1257,27.23,114929,0
+MS_I.US,D,20190606,000000,27.24,27.27,27.15,27.24,75389,0
+MS_I.US,D,20190607,000000,27.28,27.39,27.1593,27.37,38941,0
+MS_I.US,D,20190610,000000,27.37,27.5,27.37,27.44,32682,0
+MS_I.US,D,20190611,000000,27.46,27.4833,27.37,27.37,32173,0
+MS_I.US,D,20190612,000000,27.41,27.4299,27.31,27.31,23284,0
+MS_I.US,D,20190613,000000,27.33,27.43,27.33,27.43,37711,0
+MS_I.US,D,20190614,000000,27.37,27.53,27.31,27.49,34392,0
+MS_I.US,D,20190617,000000,27.46,27.6,27.4,27.42,77134,0
+MS_I.US,D,20190618,000000,27.45,27.64,27.42,27.64,111738,0
+MS_I.US,D,20190619,000000,27.55,27.64,27.54,27.54,79844,0
+MS_I.US,D,20190620,000000,27.68,27.7,27.515,27.54,35531,0
+MS_I.US,D,20190621,000000,27.59,27.65,27.49,27.49,113158,0
+MS_I.US,D,20190624,000000,27.49,27.55,27.47,27.47,68573,0
+MS_I.US,D,20190625,000000,27.51,27.55,27.47,27.495,141996,0
+MS_I.US,D,20190626,000000,27.48,27.5,27.41,27.43,267413,0
+MS_I.US,D,20190627,000000,27.07,27.1699,26.981,27.02,58672,0
+MS_I.US,D,20190628,000000,27,27.02,26.82,26.82,207160,0
+MS_I.US,D,20190701,000000,27.02,27.02,26.89,26.95,51078,0
+MS_I.US,D,20190702,000000,26.99,27.22,26.926,27.22,54422,0
+MS_I.US,D,20190703,000000,27.2161,27.34,27.16,27.28,32789,0
+MS_I.US,D,20190705,000000,27.26,27.26,27.0384,27.15,14917,0
+MS_I.US,D,20190708,000000,27.1227,27.24,27.12,27.24,17915,0
+MS_I.US,D,20190709,000000,27.15,27.3,27.15,27.21,41057,0
+MS_I.US,D,20190710,000000,27.21,27.3726,27.2005,27.34,25958,0
+MS_I.US,D,20190711,000000,27.35,27.43,27.325,27.4093,30477,0
+MS_I.US,D,20190712,000000,27.42,27.52,27.419,27.51,36774,0
+MS_I.US,D,20190715,000000,27.55,27.64,27.511,27.6,33081,0
+MS_I.US,D,20190716,000000,27.64,27.68,27.52,27.65,56969,0
+MS_I.US,D,20190717,000000,27.67,27.84,27.61,27.77,102527,0
+MS_I.US,D,20190718,000000,27.75,27.85,27.73,27.84,72184,0
+MS_I.US,D,20190719,000000,27.82,27.91,27.78,27.9,65209,0
+MS_I.US,D,20190722,000000,27.82,27.93,27.81,27.81,63743,0
+MS_I.US,D,20190723,000000,27.85,27.92,27.77,27.79,72283,0
+MS_I.US,D,20190724,000000,27.83,28.04,27.7812,28.04,72982,0
+MS_I.US,D,20190725,000000,27.99,28.02,27.86,27.86,47529,0
+MS_I.US,D,20190726,000000,27.93,27.98,27.83,27.86,44885,0
+MS_I.US,D,20190729,000000,27.9,28.08,27.8,28,49040,0
+MS_I.US,D,20190730,000000,27.96,28.11,27.9175,28.01,64467,0
+MS_I.US,D,20190731,000000,27.93,28.03,27.86,27.86,206819,0
+MS_I.US,D,20190801,000000,27.97,28.23,27.97,28.1,38836,0
+MS_I.US,D,20190802,000000,28.12,28.31,28.0114,28.19,65079,0
+MS_I.US,D,20190805,000000,28.02,28.17,27.85,27.91,36601,0
+MS_I.US,D,20190806,000000,27.96,28.15,27.96,28.11,37111,0
+MS_I.US,D,20190807,000000,28.1,28.1,27.9,27.9,63997,0
+MS_I.US,D,20190808,000000,28.03,28.0995,27.92,27.95,68159,0
+MS_I.US,D,20190809,000000,27.92,28.07,27.92,27.9985,76289,0
+MS_I.US,D,20190812,000000,27.99,28.08,27.9864,28.06,24483,0
+MS_I.US,D,20190813,000000,28.07,28.089,28.01,28.089,64045,0
+MS_I.US,D,20190814,000000,28,28.16,28,28.11,74029,0
+MS_I.US,D,20190815,000000,28.2,28.23,28.06,28.1,66137,0
+MS_I.US,D,20190816,000000,28.11,28.13,27.94,27.99,37354,0
+MS_I.US,D,20190819,000000,28.05,28.05,27.91,28,25149,0
+MS_I.US,D,20190820,000000,27.95,28.1,27.95,28.1,52677,0
+MS_I.US,D,20190821,000000,28.16,28.217,28.01,28.02,45954,0
+MS_I.US,D,20190822,000000,28.14,28.14,28.025,28.05,35280,0
+MS_I.US,D,20190823,000000,28.02,28.068,27.88,27.89,20062,0
+MS_I.US,D,20190826,000000,27.98,28.05,27.82,27.93,22716,0
+MS_I.US,D,20190827,000000,27.97,27.98,27.81,27.86,42085,0
+MS_I.US,D,20190828,000000,27.93,28.08,27.91,27.94,28762,0
+MS_I.US,D,20190829,000000,28,28.05,27.86,27.86,45722,0
+MS_I.US,D,20190830,000000,27.83,27.89,27.75,27.75,227508,0
+MS_I.US,D,20190903,000000,27.8,27.91,27.75,27.91,89680,0
+MS_I.US,D,20190904,000000,27.91,28.02,27.8905,28.02,49282,0
+MS_I.US,D,20190905,000000,28.02,28.24,27.93,28.2,94389,0
+MS_I.US,D,20190906,000000,28.17,28.25,28.14,28.22,42728,0
+MS_I.US,D,20190909,000000,28.2,28.31,28.1201,28.22,32569,0
+MS_I.US,D,20190910,000000,28.29,28.29,28.07,28.1,44215,0
+MS_I.US,D,20190911,000000,28.14,28.38,28.06,28.34,35685,0
+MS_I.US,D,20190912,000000,28.37,28.37,28.19,28.275,29016,0
+MS_I.US,D,20190913,000000,28.2244,28.291,27.7165,27.91,60008,0
+MS_I.US,D,20190916,000000,27.96,28.05,27.83,27.96,16589,0
+MS_I.US,D,20190917,000000,27.92,28.15,27.895,28.05,33782,0
+MS_I.US,D,20190918,000000,28.07,28.28,28.07,28.2,45591,0
+MS_I.US,D,20190919,000000,28.29,28.36,28.225,28.27,26929,0
+MS_I.US,D,20190920,000000,28.35,28.57,28.235,28.49,39803,0
+MS_I.US,D,20190923,000000,28.49,28.595,28.4843,28.51,50424,0
+MS_I.US,D,20190924,000000,28.6,28.62,28.38,28.39,38714,0
+MS_I.US,D,20190925,000000,28.43,28.47,28.39,28.46,32956,0
+MS_I.US,D,20190926,000000,28.5,28.5,28.32,28.42,45895,0
+MS_I.US,D,20190927,000000,28.09,28.09,27.88,28.08,43153,0
+MS_I.US,D,20190930,000000,28.04,28.04,27.88,27.94,191239,0
+MS_I.US,D,20191001,000000,28.02,28.05,27.94,27.95,154360,0
+MS_I.US,D,20191002,000000,27.95,27.95,27.71,27.76,156296,0
+MS_I.US,D,20191003,000000,27.74,27.799,27.67,27.71,39941,0
+MS_I.US,D,20191004,000000,27.7,27.9,27.7,27.74,101857,0
+MS_I.US,D,20191007,000000,27.74,27.7995,27.72,27.75,53478,0
+MS_I.US,D,20191008,000000,27.75,27.75,27.7,27.7,20163,0
+MS_I.US,D,20191009,000000,27.68,27.7984,27.68,27.73,29098,0
+MS_I.US,D,20191010,000000,27.76,27.76,27.69,27.73,26601,0
+MS_I.US,D,20191011,000000,27.69,27.88,27.69,27.83,22082,0
+MS_I.US,D,20191014,000000,27.77,28.06,27.77,28.04,27512,0
+MS_I.US,D,20191015,000000,28.12,28.14,27.9911,28.03,47880,0
+MS_I.US,D,20191016,000000,28.09,28.25,28.05,28.25,57003,0
+MS_I.US,D,20191017,000000,28.25,28.25,28.11,28.13,27277,0
+MS_I.US,D,20191018,000000,28.18,28.2,28.06,28.06,55073,0
+MS_I.US,D,20191021,000000,28.04,28.14,27.96,27.96,22926,0
+MS_I.US,D,20191022,000000,27.98,28.09,27.95,28.08,29255,0
+MS_I.US,D,20191023,000000,28.02,28.14,27.98,28.1,41200,0
+MS_I.US,D,20191024,000000,28.13,28.26,28.11,28.185,24417,0
+MS_I.US,D,20191025,000000,28.2,28.2,28.1,28.1475,22576,0
+MS_I.US,D,20191028,000000,28.17,28.17,28.1,28.16,43371,0
+MS_I.US,D,20191029,000000,28.16,28.23,28.1405,28.16,28701,0
+MS_I.US,D,20191030,000000,28.16,28.23,28.13,28.19,47666,0
+MS_I.US,D,20191031,000000,28.1,28.29,28.06,28.15,281077,0
+MS_I.US,D,20191101,000000,28.25,28.25,28.12,28.18,32907,0
+MS_I.US,D,20191104,000000,28.23,28.25,28.06,28.25,42966,0
+MS_I.US,D,20191105,000000,28.15,28.21,28.02,28.02,46129,0
+MS_I.US,D,20191106,000000,28.13,28.18,27.97,27.99,56092,0
+MS_I.US,D,20191107,000000,27.92,28.05,27.82,27.96,141079,0
+MS_I.US,D,20191108,000000,27.99,28.2,27.9,28.129,33557,0
+MS_I.US,D,20191111,000000,28.06,28.1287,27.99,27.99,30607,0
+MS_I.US,D,20191112,000000,28.0481,28.115,27.99,27.99,48690,0
+MS_I.US,D,20191113,000000,28,28.16,28,28.13,29067,0
+MS_I.US,D,20191114,000000,28.15,28.25,28.1,28.1,50663,0
+MS_I.US,D,20191115,000000,28.18,28.25,28.06,28.06,28609,0
+MS_I.US,D,20191118,000000,28.06,28.14,27.93,27.93,32116,0
+MS_I.US,D,20191119,000000,27.92,28,27.83,27.95,55567,0
+MS_I.US,D,20191120,000000,27.86,28.04,27.84,27.85,40182,0
+MS_I.US,D,20191121,000000,27.83,27.95,27.79,27.8,52769,0
+MS_I.US,D,20191122,000000,27.8,27.91,27.8,27.91,21035,0
+MS_I.US,D,20191125,000000,27.83,27.98,27.83,27.94,33393,0
+MS_I.US,D,20191126,000000,27.9,28.08,27.84,28.08,56135,0
+MS_I.US,D,20191127,000000,28.0516,28.22,28.02,28.05,57201,0
+MS_I.US,D,20191129,000000,28.05,28.14,27.85,27.85,174875,0
+MS_I.US,D,20191202,000000,27.88,27.935,27.65,27.7,51828,0
+MS_I.US,D,20191203,000000,27.66,27.76,27.57,27.66,47879,0
+MS_I.US,D,20191204,000000,27.73,27.74,27.64,27.73,37959,0
+MS_I.US,D,20191205,000000,27.74,27.91,27.69,27.91,151157,0
+MS_I.US,D,20191206,000000,27.85,27.93,27.79,27.861,30271,0
+MS_I.US,D,20191209,000000,27.9,27.97,27.8516,27.97,63919,0
+MS_I.US,D,20191210,000000,27.97,27.9914,27.89,27.98,116585,0
+MS_I.US,D,20191211,000000,28.01,28.08,27.94,28.01,107333,0
+MS_I.US,D,20191212,000000,28.01,28.02,27.89,28.02,45682,0
+MS_I.US,D,20191213,000000,28.03,28.25,27.9576,28.22,47090,0
+MS_I.US,D,20191216,000000,28.212,28.25,28.15,28.25,77342,0
+MS_I.US,D,20191217,000000,28.2425,28.2798,28.17,28.271,34145,0
+MS_I.US,D,20191218,000000,28.3,28.55,28.28,28.53,38833,0
+MS_I.US,D,20191219,000000,28.5517,28.69,28.4239,28.69,42320,0
+MS_I.US,D,20191220,000000,28.6688,28.91,28.62,28.784,63413,0
+MS_I.US,D,20191223,000000,28.72,28.85,28.64,28.73,66189,0
+MS_I.US,D,20191224,000000,28.89,28.89,28.56,28.58,37116,0
+MS_I.US,D,20191226,000000,28.64,28.6482,28.4,28.48,49240,0
+MS_I.US,D,20191227,000000,28.64,28.64,28.47,28.5692,30041,0
+MS_I.US,D,20191230,000000,28.28,28.71,28.13,28.36,78072,0
+MS_I.US,D,20191231,000000,28.25,28.27,28.15,28.17,52549,0
+MS_I.US,D,20200102,000000,28.27,28.49,28.2386,28.42,82631,0
+MS_I.US,D,20200103,000000,28.31,28.6,28.31,28.49,96877,0
+MS_I.US,D,20200106,000000,28.49,28.55,28.4,28.4,68692,0
+MS_I.US,D,20200107,000000,28.39,28.41,28.25,28.25,77960,0
+MS_I.US,D,20200108,000000,28.26,28.4,28.26,28.33,51173,0
+MS_I.US,D,20200109,000000,28.25,28.43,28.25,28.34,71566,0
+MS_I.US,D,20200110,000000,28.298,28.58,28.298,28.53,37235,0
+MS_I.US,D,20200113,000000,28.48,28.5691,28.42,28.53,43558,0
+MS_I.US,D,20200114,000000,28.5328,28.62,28.4,28.58,147546,0
+MS_I.US,D,20200115,000000,28.75,28.825,28.63,28.76,38620,0
+MS_I.US,D,20200116,000000,28.7,28.89,28.68,28.75,55623,0
+MS_I.US,D,20200117,000000,28.83,28.85,28.7,28.85,40538,0
+MS_I.US,D,20200121,000000,28.84,28.84,28.55,28.64,94526,0
+MS_I.US,D,20200122,000000,28.7,28.73,28.64,28.65,37760,0
+MS_I.US,D,20200123,000000,28.7,28.7,28.33,28.44,74781,0
+MS_I.US,D,20200124,000000,28.5,28.5,28.34,28.4,38043,0
+MS_I.US,D,20200127,000000,28.24,28.46,28.24,28.42,52775,0
+MS_I.US,D,20200128,000000,28.395,28.55,28.395,28.42,37707,0
+MS_I.US,D,20200129,000000,28.42,28.76,28.42,28.69,29725,0
+MS_I.US,D,20200130,000000,28.6,28.87,28.6,28.87,28844,0
+MS_I.US,D,20200131,000000,28.91,28.98,28.61,28.8,61309,0
+MS_I.US,D,20200203,000000,28.89,28.99,28.84,28.99,34209,0
+MS_I.US,D,20200204,000000,28.99,29.0725,28.84,28.9,103933,0
+MS_I.US,D,20200205,000000,28.9,29.02,28.71,28.75,46980,0
+MS_I.US,D,20200206,000000,28.79,28.83,28.7,28.77,43012,0
+MS_I.US,D,20200207,000000,28.78,29.03,28.78,28.93,31613,0
+MS_I.US,D,20200210,000000,28.91,29.12,28.91,29,30678,0
+MS_I.US,D,20200211,000000,29.1,29.12,28.595,28.66,174757,0
+MS_I.US,D,20200212,000000,28.69,28.76,28.544,28.63,95445,0
+MS_I.US,D,20200213,000000,28.68,28.82,28.53,28.8,40417,0
+MS_I.US,D,20200214,000000,28.65,28.94,28.65,28.84,33555,0
+MS_I.US,D,20200218,000000,28.88,28.9,28.63,28.74,38260,0
+MS_I.US,D,20200219,000000,28.79,28.79,28.32,28.37,105371,0
+MS_I.US,D,20200220,000000,28.44,28.5899,28.4019,28.57,59648,0
+MS_I.US,D,20200221,000000,28.57,28.57,28.37,28.53,49573,0
+MS_I.US,D,20200224,000000,28.28,28.3695,28.08,28.08,77776,0
+MS_I.US,D,20200225,000000,28.19,28.19,27.7,27.88,347172,0
+MS_I.US,D,20200226,000000,27.95,27.95,27.59,27.79,210635,0
+MS_I.US,D,20200227,000000,27.76,28.3,27.39,27.62,168310,0
+MS_I.US,D,20200228,000000,27.47,27.78,27.0141,27.18,499659,0
+MS_I.US,D,20200302,000000,27.28,27.97,26.96,27.67,75001,0
+MS_I.US,D,20200303,000000,27.89,28.6489,27.625,27.87,121843,0
+MS_I.US,D,20200304,000000,27.96,28.47,27.96,28.44,51796,0
+MS_I.US,D,20200305,000000,28.13,28.64,28.1,28.13,91649,0
+MS_I.US,D,20200306,000000,27.66,28.01,27.05,27.66,58687,0
+MS_I.US,D,20200309,000000,27.28,27.28,26.07,26.47,57356,0
+MS_I.US,D,20200310,000000,26.75,27.0771,26.475,26.63,76729,0
+MS_I.US,D,20200311,000000,26.5,26.5,26.01,26.2,101506,0
+MS_I.US,D,20200312,000000,24.7,25.8,23,24.55,249721,0
+MS_I.US,D,20200313,000000,24.83,25.61,24.75,25.15,169886,0
+MS_I.US,D,20200316,000000,22.56,24,22.3,22.7,286876,0
+MS_I.US,D,20200317,000000,23.5,23.51,22.05,22.51,208659,0
+MS_I.US,D,20200318,000000,21.97,22.67,18.1031,19.05,227977,0
+MS_I.US,D,20200319,000000,19.92,21.62,17.41,19.96,203980,0
+MS_I.US,D,20200320,000000,20.55,23.33,20,21.2255,167616,0
+MS_I.US,D,20200323,000000,21.44,21.44,17.5,19.11,202629,0
+MS_I.US,D,20200324,000000,20.82,22.546,20.3,21.75,296468,0
+MS_I.US,D,20200325,000000,22.31,26.12,21.66,24.97,323900,0
+MS_I.US,D,20200326,000000,25.08,25.7499,24.9,25.69,126178,0
+MS_I.US,D,20200327,000000,24.72,25.51,24.72,25.25,101379,0
+MS_I.US,D,20200330,000000,24.73,25.3103,24.35,25.21,111311,0
+MS_I.US,D,20200331,000000,25.21,25.4258,25.05,25.07,141586,0
+MS_I.US,D,20200401,000000,24.23,25.014,24.23,24.59,190759,0
+MS_I.US,D,20200402,000000,24.52,24.9,24.025,24.82,133687,0
+MS_I.US,D,20200403,000000,24.55,24.85,24.35,24.83,92362,0
+MS_I.US,D,20200406,000000,25.01,25.74,25.01,25.39,69424,0
+MS_I.US,D,20200407,000000,25.72,25.73,25.26,25.73,111796,0
+MS_I.US,D,20200408,000000,25.73,26.25,25.28,25.88,144435,0
+MS_I.US,D,20200409,000000,26.1194,26.79,26.055,26.32,204997,0
+MS_I.US,D,20200413,000000,26.23,26.38,25.08,26.36,103146,0
+MS_I.US,D,20200414,000000,26.74,26.84,26.1402,26.33,74326,0
+MS_I.US,D,20200415,000000,26.08,26.41,25.73,26.27,67032,0
+MS_I.US,D,20200416,000000,26.17,26.5399,26.065,26.35,63200,0
+MS_I.US,D,20200417,000000,26.36,26.655,26.24,26.34,41859,0
+MS_I.US,D,20200420,000000,26.26,26.34,25.81,26.33,52454,0
+MS_I.US,D,20200421,000000,26.17,26.17,25.7,25.76,52324,0
+MS_I.US,D,20200422,000000,25.83,26.34,25.83,25.89,56070,0
+MS_I.US,D,20200423,000000,25.89,26.24,25.8,26.19,50003,0
+MS_I.US,D,20200424,000000,26.24,26.4,26.1,26.27,47794,0
+MS_I.US,D,20200427,000000,26.27,26.79,26.27,26.71,38555,0
+MS_I.US,D,20200428,000000,26.72,26.8,26.56,26.78,46676,0
+MS_I.US,D,20200429,000000,26.8,27,26.76,26.97,48141,0
+MS_I.US,D,20200430,000000,26.62,27.09,26.62,26.85,67478,0
+MS_I.US,D,20200501,000000,26.73,26.88,26.4,26.65,35792,0
+MS_I.US,D,20200504,000000,26.52,26.83,26.28,26.33,52895,0
+MS_I.US,D,20200505,000000,26.35,26.59,26.35,26.4172,134864,0
+MS_I.US,D,20200506,000000,26.376,26.62,26.31,26.4868,32669,0
+MS_I.US,D,20200507,000000,26.49,26.6733,26.31,26.4,35799,0
+MS_I.US,D,20200508,000000,26.34,26.6,26.32,26.59,34269,0
+MS_I.US,D,20200511,000000,26.52,26.58,26.13,26.4,83535,0
+MS_I.US,D,20200512,000000,26.47,26.48,26.32,26.3898,45582,0
+MS_I.US,D,20200513,000000,26.44,26.44,25.81,25.92,106266,0
+MS_I.US,D,20200514,000000,25.9,25.99,25.5,25.78,43626,0
+MS_I.US,D,20200515,000000,25.7892,26.09,25.58,25.72,47954,0
+MS_I.US,D,20200518,000000,25.98,26.25,25.84,26.12,47486,0
+MS_I.US,D,20200519,000000,26.13,26.45,26.06,26.24,50125,0
+MS_I.US,D,20200520,000000,26.3357,26.491,26.24,26.38,25931,0
+MS_I.US,D,20200521,000000,26.39,26.7,26.348,26.7,28913,0
+MS_I.US,D,20200522,000000,26.73,26.89,26.67,26.72,30173,0
+MS_I.US,D,20200526,000000,26.94,27.12,26.81,27.12,48341,0
+MS_I.US,D,20200527,000000,27,27.04,26.84,27.04,45934,0
+MS_I.US,D,20200528,000000,27.09,27.41,26.97,27.09,53483,0
+MS_I.US,D,20200529,000000,27.16,27.29,26.95,27.29,59940,0
+MS_I.US,D,20200601,000000,27.15,27.36,27.01,27.21,44356,0
+MS_I.US,D,20200602,000000,27.3,27.3,27.09,27.19,66602,0
+MS_I.US,D,20200603,000000,27.235,27.24,27.09,27.2,39580,0
+MS_I.US,D,20200604,000000,27.135,27.2,27.01,27.1,48462,0
+MS_I.US,D,20200605,000000,27.28,27.39,27.11,27.15,35831,0
+MS_I.US,D,20200608,000000,27.11,27.38,27.07,27.1,67114,0
+MS_I.US,D,20200609,000000,27.15,27.31,26.96,26.96,66768,0
+MS_I.US,D,20200610,000000,26.91,27.07,26.74,26.75,114015,0
+MS_I.US,D,20200611,000000,26.59,26.63,26.06,26.39,269603,0
+MS_I.US,D,20200612,000000,26.64,26.64,26.03,26.03,50882,0
+MS_I.US,D,20200615,000000,26,26.22,26,26.1,51283,0
+MS_I.US,D,20200616,000000,26.245,26.48,26.245,26.35,21890,0
+MS_I.US,D,20200617,000000,26.33,26.5,26.33,26.41,22060,0
+MS_I.US,D,20200618,000000,26.41,26.7,26.27,26.69,95362,0
+MS_I.US,D,20200619,000000,26.79,26.79,26.5101,26.57,68530,0
+MS_I.US,D,20200622,000000,26.62,26.68,26.3,26.4,64068,0
+MS_I.US,D,20200623,000000,26.41,26.51,26.14,26.485,46515,0
+MS_I.US,D,20200624,000000,26.45,26.62,26.3,26.55,44034,0
+MS_I.US,D,20200625,000000,26.6,26.675,26.42,26.43,65709,0
+MS_I.US,D,20200626,000000,26.37,26.51,26.15,26.36,135193,0
+MS_I.US,D,20200629,000000,26,26.18,25.95,26.0801,66801,0
+MS_I.US,D,20200630,000000,26.1,26.17,25.8,25.93,223602,0
+MS_I.US,D,20200701,000000,26,26.47,26,26.46,58703,0
+MS_I.US,D,20200702,000000,26.58,26.59,26.386,26.54,30836,0
+MS_I.US,D,20200706,000000,26.5,26.56,26.42,26.53,62567,0
+MS_I.US,D,20200707,000000,26.52,26.7,26.4201,26.56,41992,0
+MS_I.US,D,20200708,000000,26.47,26.99,26.47,26.95,41049,0
+MS_I.US,D,20200709,000000,26.74,27,26.58,26.87,29856,0
+MS_I.US,D,20200710,000000,26.82,27.01,26.82,27,28408,0
+MS_I.US,D,20200713,000000,27.05,27.05,26.86,26.95,28009,0
+MS_I.US,D,20200714,000000,26.75,26.92,26.66,26.66,63889,0
+MS_I.US,D,20200715,000000,26.89,26.95,26.7625,26.94,37654,0
+MS_I.US,D,20200716,000000,26.815,27.01,26.73,26.96,44355,0
+MS_I.US,D,20200717,000000,26.94,27.26,26.94,27,28454,0
+MS_I.US,D,20200720,000000,27,27.315,27,27.23,36850,0
+MS_I.US,D,20200721,000000,27.32,27.32,27.11,27.25,31481,0
+MS_I.US,D,20200722,000000,27.19,27.27,27.07,27.07,55837,0
+MS_I.US,D,20200723,000000,27.19,27.35,27.0216,27.34,33630,0
+MS_I.US,D,20200724,000000,27.36,27.49,27.2,27.4,29394,0
+MS_I.US,D,20200727,000000,27.44,27.71,27.42,27.6,19241,0
+MS_I.US,D,20200728,000000,27.65,27.9,27.55,27.85,22573,0
+MS_I.US,D,20200729,000000,27.82,28.55,27.73,28.55,76754,0
+MS_I.US,D,20200730,000000,28.45,28.81,28.39,28.48,143347,0
+MS_I.US,D,20200731,000000,28.45,28.59,28.1814,28.24,202417,0
+MS_I.US,D,20200803,000000,28.2,28.3576,28.16,28.19,25841,0
+MS_I.US,D,20200804,000000,28.0664,28.1,28.04,28.1,23115,0
+MS_I.US,D,20200805,000000,28.05,28.17,27.47,27.5,150867,0
+MS_I.US,D,20200806,000000,27.42,27.63,27.28,27.48,53246,0
+MS_I.US,D,20200807,000000,27.52,27.52,27.18,27.37,78070,0
+MS_I.US,D,20200810,000000,27.31,27.71,27.2075,27.64,48932,0
+MS_I.US,D,20200811,000000,27.5401,27.84,27.5401,27.735,36824,0
+MS_I.US,D,20200812,000000,27.73,28.08,27.625,27.93,44135,0
+MS_I.US,D,20200813,000000,27.93,28.2,27.9,28.01,30123,0
+MS_I.US,D,20200814,000000,28.2,28.3,28.02,28.08,37251,0
+MS_I.US,D,20200817,000000,28.02,28.28,28.01,28.21,34403,0
+MS_I.US,D,20200818,000000,28.23,28.48,28.21,28.48,47419,0
+MS_I.US,D,20200819,000000,28.47,28.6,28.3202,28.3202,46287,0
+MS_I.US,D,20200820,000000,28.38,28.56,28.2506,28.33,33723,0
+MS_I.US,D,20200821,000000,28.35,28.5,28.315,28.33,28165,0
+MS_I.US,D,20200824,000000,28.57,28.59,28.4,28.46,27030,0
+MS_I.US,D,20200825,000000,28.35,28.5,28.35,28.485,33114,0
+MS_I.US,D,20200826,000000,28.42,28.46,28.09,28.1,90688,0
+MS_I.US,D,20200827,000000,28.06,28.24,28.06,28.2,42263,0
+MS_I.US,D,20200828,000000,28.19,28.375,28.18,28.26,29254,0
+MS_I.US,D,20200831,000000,28.34,28.37,28.21,28.21,71398,0
+MS_I.US,D,20200901,000000,28.35,28.3625,28.19,28.36,28227,0
+MS_I.US,D,20200902,000000,28.26,28.52,28.24,28.52,55225,0
+MS_I.US,D,20200903,000000,28.4,28.54,28.26,28.52,60106,0
+MS_I.US,D,20200904,000000,28.47,28.53,28.22,28.47,35151,0
+MS_I.US,D,20200908,000000,28.32,28.48,28.24,28.24,25404,0
+MS_I.US,D,20200909,000000,28.26,28.59,28.2301,28.5,27712,0
+MS_I.US,D,20200910,000000,28.57,28.57,28.28,28.32,46810,0
+MS_I.US,D,20200911,000000,28.36,28.46,28.2,28.295,32297,0
+MS_I.US,D,20200914,000000,28.39,28.5,28.22,28.315,54939,0
+MS_I.US,D,20200915,000000,28.3,28.45,28.28,28.45,95873,0
+MS_I.US,D,20200916,000000,28.39,28.62,28.37,28.39,39448,0
+MS_I.US,D,20200917,000000,28.29,28.39,28.2,28.2983,47459,0
+MS_I.US,D,20200918,000000,28.335,28.34,28.1144,28.305,36844,0
+MS_I.US,D,20200921,000000,28.22,28.22,26.9,27.92,54673,0
+MS_I.US,D,20200922,000000,27.96,28.22,27.905,28.1359,42424,0
+MS_I.US,D,20200923,000000,28.0752,28.1,27.32,27.57,53775,0
+MS_I.US,D,20200924,000000,27.56,27.65,27.3012,27.6,76071,0
+MS_I.US,D,20200925,000000,27.52,27.94,27.52,27.61,73740,0
+MS_I.US,D,20200928,000000,27.81,28.09,27.8,27.88,64508,0
+MS_I.US,D,20200929,000000,27.68,27.68,27.54,27.57,31272,0
+MS_I.US,D,20200930,000000,27.61,27.69,27.3,27.3,113158,0
+MS_I.US,D,20201001,000000,27.37,27.87,27.36,27.82,58880,0
+MS_I.US,D,20201002,000000,27.67,28.08,27.59,28.04,38337,0
+MS_I.US,D,20201005,000000,28.02,28.23,27.91,28.19,44066,0
+MS_I.US,D,20201006,000000,28.1648,28.5886,28.145,28.46,37774,0
+MS_I.US,D,20201007,000000,28.48,28.655,28.42,28.42,49787,0
+MS_I.US,D,20201008,000000,28.42,28.5837,27.82,27.87,129767,0
+MS_I.US,D,20201009,000000,27.93,28.0067,27.7,27.84,92935,0
+MS_I.US,D,20201012,000000,27.81,27.91,27.66,27.81,78250,0
+MS_I.US,D,20201013,000000,27.76,27.88,27.73,27.79,85832,0
+MS_I.US,D,20201014,000000,27.81,27.86,27.68,27.69,63382,0
+MS_I.US,D,20201015,000000,27.66,27.85,27.61,27.83,52469,0
+MS_I.US,D,20201016,000000,27.75,27.928,27.75,27.85,51684,0
+MS_I.US,D,20201019,000000,27.86,27.88,27.7608,27.82,41434,0
+MS_I.US,D,20201020,000000,27.83,27.93,27.7827,27.87,44339,0
+MS_I.US,D,20201021,000000,27.87,27.92,27.6001,27.7,49691,0
+MS_I.US,D,20201022,000000,27.62,27.91,27.62,27.91,32462,0
+MS_I.US,D,20201023,000000,27.93,28.09,27.9242,28.02,72483,0
+MS_I.US,D,20201026,000000,28.02,28.05,27.95,27.97,49281,0
+MS_I.US,D,20201027,000000,27.95,28.48,27.95,28.37,162816,0
+MS_I.US,D,20201028,000000,28.25,28.41,28.09,28.09,143285,0
+MS_I.US,D,20201029,000000,28.09,28.44,27.94,28.04,176736,0
+MS_I.US,D,20201030,000000,28.17,28.45,27.81,28.26,599671,0
+MS_I.US,D,20201102,000000,28.22,28.35,28.12,28.12,110183,0
+MS_I.US,D,20201103,000000,28.13,28.2625,28.05,28.11,97447,0
+MS_I.US,D,20201104,000000,28.12,28.27,28.12,28.17,79938,0
+MS_I.US,D,20201105,000000,28.17,28.4,28.16,28.39,48201,0
+MS_I.US,D,20201106,000000,28.31,28.55,28.2,28.27,57483,0
+MS_I.US,D,20201109,000000,28.45,28.59,28.3748,28.45,49273,0
+MS_I.US,D,20201110,000000,28.45,28.535,28.35,28.49,62296,0
+MS_I.US,D,20201111,000000,28.42,28.55,28.42,28.5417,34277,0
+MS_I.US,D,20201112,000000,28.54,28.55,28.46,28.55,21233,0
+MS_I.US,D,20201113,000000,28.49,28.73,28.49,28.62,240489,0
+MS_I.US,D,20201116,000000,28.72,29.02,28.63,28.99,551890,0
+MS_I.US,D,20201117,000000,28.93,29.05,28.77,28.77,101613,0
+MS_I.US,D,20201118,000000,28.76,28.9,28.657,28.69,69696,0
+MS_I.US,D,20201119,000000,28.76,28.8132,28.66,28.75,96409,0
+MS_I.US,D,20201120,000000,28.83,28.84,28.72,28.75,37588,0
+MS_I.US,D,20201123,000000,28.83,28.92,28.75,28.76,75086,0
+MS_I.US,D,20201124,000000,28.84,28.9,28.76,28.8,27509,0
+MS_I.US,D,20201125,000000,28.76,28.873,28.69,28.73,45927,0
+MS_I.US,D,20201127,000000,28.78,28.84,28.7635,28.81,10785,0
+MS_I.US,D,20201130,000000,28.75,28.84,28.5,28.66,102701,0
+MS_I.US,D,20201201,000000,28.75,28.77,28.64,28.74,79370,0
+MS_I.US,D,20201202,000000,28.66,28.94,28.65,28.9,50748,0
+MS_I.US,D,20201203,000000,28.89,28.9584,28.81,28.86,72102,0
+MS_I.US,D,20201204,000000,28.9,28.96,28.86,28.93,37653,0
+MS_I.US,D,20201207,000000,28.94,28.98,28.79,28.91,52369,0
+MS_I.US,D,20201208,000000,28.93,29.153,28.93,29.1,58715,0
+MS_I.US,D,20201209,000000,29.14,29.25,29.075,29.24,54690,0
+MS_I.US,D,20201210,000000,29.2,29.38,29.13,29.23,40054,0
+MS_I.US,D,20201211,000000,29.24,29.43,29.17,29.39,85040,0
+MS_I.US,D,20201214,000000,29.4,29.63,29.4,29.45,108185,0
+MS_I.US,D,20201215,000000,29.54,29.54,29.47,29.48,41885,0
+MS_I.US,D,20201216,000000,29.51,29.57,29.44,29.45,73314,0
+MS_I.US,D,20201217,000000,29.49,29.6399,29.42,29.55,59731,0
+MS_I.US,D,20201218,000000,29.49,29.65,29.19,29.36,65420,0
+MS_I.US,D,20201221,000000,29.3,29.36,29.07,29.21,87381,0
+MS_I.US,D,20201222,000000,29.31,29.33,29.03,29.1,92387,0
+MS_I.US,D,20201223,000000,29.12,29.19,29,29.08,50364,0
+MS_I.US,D,20201224,000000,29.04,29.18,29,29.15,43888,0
+MS_I.US,D,20201228,000000,29.14,29.19,28.8,28.81,66076,0
+MS_I.US,D,20201229,000000,28.81,28.963,28.76,28.87,22980,0
+MS_I.US,D,20201230,000000,28.6,28.61,28.31,28.59,108142,0
+MS_I.US,D,20201231,000000,28.5,28.8,28.5,28.7,76653,0
+MS_I.US,D,20210104,000000,28.75,28.75,28.4,28.49,72468,0
+MS_I.US,D,20210105,000000,28.48,28.59,28.375,28.48,32587,0
+MS_I.US,D,20210106,000000,28.41,28.41,27.49,28.13,56469,0
+MS_I.US,D,20210107,000000,28.13,28.3,27.7,28.06,49613,0
+MS_I.US,D,20210108,000000,28.06,28.24,27.92,28.22,41603,0
+MS_I.US,D,20210111,000000,28.12,28.125,27.855,27.95,35769,0
+MS_I.US,D,20210112,000000,28,28,27.5841,27.85,74751,0
+MS_I.US,D,20210113,000000,27.94,28.55,27.8996,28.5,94032,0
+MS_I.US,D,20210114,000000,28.5,28.6956,28.35,28.66,57562,0
+MS_I.US,D,20210115,000000,28.75,28.865,28.5495,28.76,39468,0
+MS_I.US,D,20210119,000000,28.7,28.84,28.54,28.8,35308,0
+MS_I.US,D,20210120,000000,28.71,28.97,28.71,28.77,62122,0
+MS_I.US,D,20210121,000000,28.94,28.95,28.69,28.7,58335,0
+MS_I.US,D,20210122,000000,28.7,28.83,28.63,28.73,45693,0
+MS_I.US,D,20210125,000000,28.86,28.91,28.64,28.64,48582,0
+MS_I.US,D,20210126,000000,28.64,28.7528,28.57,28.58,30269,0
+MS_I.US,D,20210127,000000,28.67,28.67,28.2,28.21,47010,0
+MS_I.US,D,20210128,000000,28.17,28.46,28.17,28.37,88542,0
+MS_I.US,D,20210129,000000,28.39,28.39,28.12,28.36,96941,0
+MS_I.US,D,20210201,000000,28.31,28.5,28.275,28.38,23860,0
+MS_I.US,D,20210202,000000,28.48,28.62,28.36,28.44,48819,0
+MS_I.US,D,20210203,000000,28.48,28.54,28.16,28.16,51101,0
+MS_I.US,D,20210204,000000,28.31,28.36,28.05,28.27,38387,0
+MS_I.US,D,20210205,000000,28.34,28.46,28.22,28.34,35983,0
+MS_I.US,D,20210208,000000,28.35,28.4,28.26,28.35,34066,0
+MS_I.US,D,20210209,000000,28.35,28.44,28.2,28.32,46416,0
+MS_I.US,D,20210210,000000,28.42,28.43,28.16,28.26,54850,0
+MS_I.US,D,20210211,000000,28.37,28.37,28.13,28.165,39371,0
+MS_I.US,D,20210212,000000,28.21,28.22,27.91,28.09,41481,0
+MS_I.US,D,20210216,000000,28.05,28.1498,27.8,27.8,90865,0
+MS_I.US,D,20210217,000000,27.98,27.98,27.7775,27.84,36472,0
+MS_I.US,D,20210218,000000,27.91,27.91,27.59,27.76,70172,0
+MS_I.US,D,20210219,000000,27.84,27.86,27.67,27.74,42546,0
+MS_I.US,D,20210222,000000,27.76,27.83,27.7,27.79,33279,0
+MS_I.US,D,20210223,000000,27.8,27.81,27.7,27.75,52014,0
+MS_I.US,D,20210224,000000,27.73,27.73,27.48,27.545,95374,0
+MS_I.US,D,20210225,000000,27.44,27.64,27.18,27.36,105428,0
+MS_I.US,D,20210226,000000,27.53,27.81,27.3809,27.8,101739,0
+MS_I.US,D,20210301,000000,28,28.1,27.789,27.87,137773,0
+MS_I.US,D,20210302,000000,27.95,28,27.8312,27.93,29718,0
+MS_I.US,D,20210303,000000,28.04,28.12,27.76,27.97,29545,0
+MS_I.US,D,20210304,000000,28.02,28.274,27.87,27.97,52431,0
+MS_I.US,D,20210305,000000,28.08,28.3481,27.88,28.12,62783,0
+MS_I.US,D,20210308,000000,28.25,28.32,28.05,28.29,30190,0
+MS_I.US,D,20210309,000000,28.32,28.53,28.14,28.38,35155,0
+MS_I.US,D,20210310,000000,28.48,28.58,28.24,28.55,54655,0
+MS_I.US,D,20210311,000000,28.42,28.79,28.33,28.79,72467,0
+MS_I.US,D,20210312,000000,28.62,28.68,28.45,28.68,58823,0
+MS_I.US,D,20210315,000000,28.69,28.87,28.5,28.87,77401,0
+MS_I.US,D,20210316,000000,28.76,29.08,28.7216,28.83,106427,0
+MS_I.US,D,20210317,000000,28.9,28.9,28.732,28.85,45750,0
+MS_I.US,D,20210318,000000,28.75,28.75,28.34,28.35,57123,0
+MS_I.US,D,20210319,000000,28.53,28.64,28.34,28.48,45398,0
+MS_I.US,D,20210322,000000,28.62,28.78,28.53,28.62,53611,0
+MS_I.US,D,20210323,000000,28.7,28.7,28.42,28.54,58418,0
+MS_I.US,D,20210324,000000,28.53,28.98,28.53,28.83,40448,0
+MS_I.US,D,20210325,000000,28.83,28.89,28.7,28.73,39788,0
+MS_I.US,D,20210326,000000,28.8,28.82,28.7,28.82,55045,0
+MS_I.US,D,20210329,000000,28.82,28.82,28.62,28.64,80515,0
+MS_I.US,D,20210330,000000,28.23,28.45,28.23,28.45,42528,0
+MS_I.US,D,20210331,000000,28.52,28.61,28.31,28.32,90985,0
+MS_I.US,D,20210401,000000,28.45,28.54,28.4,28.46,73051,0
+MS_I.US,D,20210405,000000,28.47,28.6193,28.33,28.35,106375,0
+MS_I.US,D,20210406,000000,28.41,28.5483,28.27,28.35,137302,0
+MS_I.US,D,20210407,000000,28.38,28.44,28.32,28.38,39745,0
+MS_I.US,D,20210408,000000,28.45,28.5,28.28,28.36,67556,0
+MS_I.US,D,20210409,000000,28.31,28.44,28.26,28.3,447084,0
+MS_I.US,D,20210412,000000,28.37,28.3893,28.19,28.2,42202,0
+MS_I.US,D,20210413,000000,28.26,28.31,28.18,28.25,36571,0
+MS_I.US,D,20210414,000000,28.18,28.33,28.15,28.18,31341,0
+MS_I.US,D,20210415,000000,28.32,28.37,28.21,28.35,81962,0
+MS_I.US,D,20210416,000000,28.38,28.56,28.27,28.55,186287,0
+MS_I.US,D,20210419,000000,28.54,28.54,28.28,28.29,38945,0
+MS_I.US,D,20210420,000000,28.37,28.46,28.21,28.28,55448,0
+MS_I.US,D,20210421,000000,28.27,28.45,28.26,28.42,35492,0
+MS_I.US,D,20210422,000000,28.45,28.45,28.31,28.4,52446,0
+MS_I.US,D,20210423,000000,28.43,28.63,28.33,28.45,47950,0
+MS_I.US,D,20210426,000000,28.55,28.75,28.46,28.62,84876,0
+MS_I.US,D,20210427,000000,28.65,28.65,28.53,28.59,37976,0
+MS_I.US,D,20210428,000000,28.58,28.62,28.48,28.6,62974,0
+MS_I.US,D,20210429,000000,28.6,28.6,28.3701,28.45,21722,0
+MS_I.US,D,20210430,000000,28.4,28.55,28.35,28.35,114832,0
+MS_I.US,D,20210503,000000,28.37,28.57,28.37,28.56,35930,0
+MS_I.US,D,20210504,000000,28.43,28.5976,28.43,28.55,38327,0
+MS_I.US,D,20210505,000000,28.44,28.47,28.35,28.47,32740,0
+MS_I.US,D,20210506,000000,28.41,28.48,28.2563,28.48,32082,0
+MS_I.US,D,20210507,000000,28.52,28.71,28.5,28.71,32060,0
+MS_I.US,D,20210510,000000,28.72,28.75,28.41,28.48,42729,0
+MS_I.US,D,20210511,000000,28.38,28.46,27.99,28.04,169153,0
+MS_I.US,D,20210512,000000,27.98,28.1,27.75,27.87,68980,0
+MS_I.US,D,20210513,000000,27.99,28,27.82,27.99,36330,0
+MS_I.US,D,20210514,000000,28,28.1762,27.93,28.12,42097,0
+MS_I.US,D,20210517,000000,28.15,28.4,28.1,28.39,98226,0
+MS_I.US,D,20210518,000000,28.35,28.35,28.238,28.34,36022,0
+MS_I.US,D,20210519,000000,28.25,28.42,28.1644,28.33,15572,0
+MS_I.US,D,20210520,000000,28.42,28.67,28.355,28.67,24967,0
+MS_I.US,D,20210521,000000,28.69,28.76,28.5,28.63,59252,0
+MS_I.US,D,20210524,000000,28.7,28.8,28.62,28.7,34134,0
+MS_I.US,D,20210525,000000,28.77,28.77,28.61,28.7,33767,0
+MS_I.US,D,20210526,000000,28.72,28.72,28.61,28.68,19607,0
+MS_I.US,D,20210527,000000,28.5809,28.71,28.5809,28.71,22089,0
+MS_I.US,D,20210528,000000,28.65,28.89,28.6,28.89,139719,0
+MS_I.US,D,20210601,000000,28.78,28.95,28.78,28.885,131408,0
+MS_I.US,D,20210602,000000,28.95,29.13,28.84,29.02,62057,0
+MS_I.US,D,20210603,000000,28.98,29,28.85,28.9799,45274,0
+MS_I.US,D,20210604,000000,29,29,28.8428,28.86,35933,0
+MS_I.US,D,20210607,000000,29.03,29.03,28.94,28.94,39480,0
+MS_I.US,D,20210608,000000,29.0073,29.14,29.0073,29.12,30663,0
+MS_I.US,D,20210609,000000,29.14,29.3099,29.12,29.19,53362,0
+MS_I.US,D,20210610,000000,29.19,29.38,29.1808,29.37,50654,0
+MS_I.US,D,20210611,000000,29.39,29.46,29.21,29.3,45176,0
+MS_I.US,D,20210614,000000,29.36,29.47,29.23,29.47,48095,0
+MS_I.US,D,20210615,000000,29.48,29.48,29.25,29.3,65707,0
+MS_I.US,D,20210616,000000,29.22,29.35,29.21,29.24,90450,0
+MS_I.US,D,20210617,000000,29.16,29.25,29.13,29.25,39675,0
+MS_I.US,D,20210618,000000,29.25,29.31,29.18,29.2,31096,0
+MS_I.US,D,20210621,000000,29.18,29.4,29.17,29.37,23300,0
+MS_I.US,D,20210622,000000,29.24,29.53,29.24,29.53,43502,0
+MS_I.US,D,20210623,000000,29.48,29.595,29.42,29.58,20489,0
+MS_I.US,D,20210624,000000,29.58,29.59,29.4,29.42,52106,0
+MS_I.US,D,20210625,000000,29.41,29.42,29.22,29.23,44633,0
+MS_I.US,D,20210628,000000,29.34,29.34,29.17,29.34,32715,0
+MS_I.US,D,20210629,000000,29,29.045,28.9,29.01,30900,0
+MS_I.US,D,20210630,000000,29,29.192,29,29.08,170011,0
+MS_I.US,D,20210701,000000,29.085,29.11,29,29.05,28744,0
+MS_I.US,D,20210702,000000,29.07,29.08,29.01,29.07,27202,0
+MS_I.US,D,20210706,000000,29.1,29.14,29.01,29.08,40754,0
+MS_I.US,D,20210707,000000,29.04,29.19,29.04,29.19,41272,0
+MS_I.US,D,20210708,000000,29.07,29.18,29.05,29.08,33151,0
+MS_I.US,D,20210709,000000,29.05,29.16,28.96,29.03,46719,0
+MS_I.US,D,20210712,000000,29.03,29.13,28.93,29.03,35879,0
+MS_I.US,D,20210713,000000,29.07,29.09,28.7,28.71,98732,0
+MS_I.US,D,20210714,000000,28.8,28.8,28.62,28.63,52399,0
+MS_I.US,D,20210715,000000,28.75,28.75,28.55,28.56,108806,0
+MS_I.US,D,20210716,000000,28.6429,28.68,28.52,28.59,48243,0
+MS_I.US,D,20210719,000000,28.46,28.67,28.43,28.56,46131,0
+MS_I.US,D,20210720,000000,28.53,28.72,28.52,28.71,35467,0
+MS_I.US,D,20210721,000000,28.62,28.7,28.57,28.62,35881,0
+MS_I.US,D,20210722,000000,28.58,28.7287,28.55,28.58,50995,0
+MS_I.US,D,20210723,000000,28.66,28.66,28.49,28.57,59342,0
+MS_I.US,D,20210726,000000,28.5,28.55,28.4572,28.53,36979,0
+MS_I.US,D,20210727,000000,28.46,28.46,28.24,28.32,74143,0
+MS_I.US,D,20210728,000000,28.31,28.4484,28.31,28.41,32858,0
+MS_I.US,D,20210729,000000,28.5308,28.62,28.459,28.58,39339,0
+MS_I.US,D,20210730,000000,28.51,28.73,28.48,28.58,69747,0
+MS_I.US,D,20210802,000000,28.56,28.73,28.56,28.6,53174,0
+MS_I.US,D,20210803,000000,28.58,28.69,28.53,28.57,67711,0
+MS_I.US,D,20210804,000000,28.58,28.6,28.53,28.57,36894,0
+MS_I.US,D,20210805,000000,28.6,28.66,28.52,28.63,75266,0
+MS_I.US,D,20210806,000000,28.585,28.73,28.581,28.73,47666,0
+MS_I.US,D,20210809,000000,28.6593,28.7092,28.51,28.57,41384,0
+MS_I.US,D,20210810,000000,28.59,28.72,28.21,28.5156,99069,0
+MS_I.US,D,20210811,000000,28.52,28.59,28.47,28.59,15098,0
+MS_I.US,D,20210812,000000,28.58,28.711,28.545,28.65,42624,0
+MS_I.US,D,20210813,000000,28.68,28.74,28.59,28.65,48217,0
+MS_I.US,D,20210816,000000,28.69,28.69,28.61,28.65,64054,0
+MS_I.US,D,20210817,000000,28.626,28.69,28.57,28.65,31990,0
+MS_I.US,D,20210818,000000,28.51,28.55,28.4,28.42,69738,0
+MS_I.US,D,20210819,000000,28.3,28.45,28.3,28.44,24211,0
+MS_I.US,D,20210820,000000,28.48,28.52,28.4196,28.46,168357,0
+MS_I.US,D,20210823,000000,28.46,28.55,28.46,28.51,26505,0
+MS_I.US,D,20210824,000000,28.51,28.6,28.46,28.53,41383,0
+MS_I.US,D,20210825,000000,28.48,28.6,28.48,28.6,35055,0
+MS_I.US,D,20210826,000000,28.6,28.6,28.43,28.45,23752,0
+MS_I.US,D,20210827,000000,28.49,28.59,28.46,28.59,30215,0
+MS_I.US,D,20210830,000000,28.62,28.6512,28.44,28.45,46069,0
+MS_I.US,D,20210831,000000,28.5,28.54,28.31,28.43,200616,0
+MS_I.US,D,20210901,000000,28.5,28.71,28.455,28.71,41264,0
+MS_I.US,D,20210902,000000,28.71,28.93,28.6192,28.9,46544,0
+MS_I.US,D,20210903,000000,28.92,28.92,28.7508,28.8,42882,0
+MS_I.US,D,20210907,000000,28.84,28.9,28.7394,28.76,25978,0
+MS_I.US,D,20210908,000000,28.72,28.83,28.67,28.72,41433,0
+MS_I.US,D,20210909,000000,28.8,28.85,28.7175,28.85,22173,0
+MS_I.US,D,20210910,000000,28.84,28.93,28.78,28.8,32341,0
+MS_I.US,D,20210913,000000,28.88,28.88,28.64,28.64,39230,0
+MS_I.US,D,20210914,000000,28.8,28.8,28.67,28.77,44724,0
+MS_I.US,D,20210915,000000,28.72,28.8,28.6801,28.77,48025,0
+MS_I.US,D,20210916,000000,28.85,28.94,28.75,28.94,41381,0
+MS_I.US,D,20210917,000000,28.93,28.99,28.86,28.9206,27905,0
+MS_I.US,D,20210920,000000,28.94,28.94,28.73,28.84,25013,0
+MS_I.US,D,20210921,000000,28.85,28.92,28.73,28.92,26181,0
+MS_I.US,D,20210922,000000,28.92,29.13,28.868,29.09,82283,0
+MS_I.US,D,20210923,000000,28.97,29.22,28.9,29,39988,0
+MS_I.US,D,20210924,000000,29,29,28.7935,28.92,35928,0
+MS_I.US,D,20210927,000000,28.96,28.96,28.68,28.75,121222,0
+MS_I.US,D,20210928,000000,28.75,28.75,28.38,28.6,47549,0
+MS_I.US,D,20210929,000000,28.32,28.48,28.1,28.47,40388,0
+MS_I.US,D,20210930,000000,28.52,28.59,28.3582,28.55,114486,0
+MS_I.US,D,20211001,000000,28.55,28.55,28.3731,28.385,11337,0
+MS_I.US,D,20211004,000000,28.38,28.48,28.12,28.12,34769,0
+MS_I.US,D,20211005,000000,28.08,28.2499,27.96,28,36444,0
+MS_I.US,D,20211006,000000,27.99,28.0436,27.77,27.9,49413,0
+MS_I.US,D,20211007,000000,27.8612,27.95,27.74,27.74,56782,0
+MS_I.US,D,20211008,000000,27.8,27.81,27.63,27.77,70117,0
+MS_I.US,D,20211011,000000,27.8,27.83,27.76,27.79,18474,0
+MS_I.US,D,20211012,000000,27.76,28.06,27.76,28.041,44632,0
+MS_I.US,D,20211013,000000,28.09,28.27,28.08,28.14,57833,0
+MS_I.US,D,20211014,000000,28.15,28.54,28.15,28.41,108628,0
+MS_I.US,D,20211015,000000,28.5,28.5,28.22,28.22,71067,0
+MS_I.US,D,20211018,000000,28.24,28.34,28.07,28.32,29987,0
+MS_I.US,D,20211019,000000,28.23,28.34,28.21,28.34,75410,0
+MS_I.US,D,20211020,000000,28.34,28.47,28.1901,28.46,34579,0
+MS_I.US,D,20211021,000000,28.47,28.49,28.37,28.46,21987,0
+MS_I.US,D,20211022,000000,28.47,28.51,28.38,28.43,37846,0
+MS_I.US,D,20211025,000000,28.45,28.57,28.42,28.57,22313,0
+MS_I.US,D,20211026,000000,28.49,28.57,28.46,28.51,49717,0
+MS_I.US,D,20211027,000000,28.6,28.68,28.54,28.61,41846,0
+MS_I.US,D,20211028,000000,28.58,28.76,28.58,28.6701,31819,0
+MS_I.US,D,20211029,000000,28.66,28.83,28.56,28.62,93280,0
+MS_I.US,D,20211101,000000,28.67,28.79,28.57,28.6,115313,0
+MS_I.US,D,20211102,000000,28.65,28.7204,28.58,28.66,68857,0
+MS_I.US,D,20211103,000000,28.66,28.77,28.66,28.693,35321,0
+MS_I.US,D,20211104,000000,28.75,28.86,28.7,28.8,72199,0
+MS_I.US,D,20211105,000000,28.76,28.86,28.75,28.86,39428,0
+MS_I.US,D,20211108,000000,28.86,28.86,28.75,28.84,20618,0
+MS_I.US,D,20211109,000000,28.86,28.86,28.69,28.69,26972,0
+MS_I.US,D,20211110,000000,28.6684,28.6916,28.34,28.39,35533,0
+MS_I.US,D,20211111,000000,28.5,28.57,28.17,28.19,24949,0
+MS_I.US,D,20211112,000000,28.21,28.36,28.13,28.25,38430,0
+MS_I.US,D,20211115,000000,28.26,28.32,28.03,28.12,53047,0
+MS_I.US,D,20211116,000000,28.16,28.23,27.965,27.98,31003,0
+MS_I.US,D,20211117,000000,28.05,28.05,27.84,27.94,29681,0
+MS_I.US,D,20211118,000000,28.03,28.03,27.85,27.95,33487,0
+MS_I.US,D,20211119,000000,27.96,28.47,27.8201,28.01,61357,0
+MS_I.US,D,20211122,000000,28.02,28.07,27.88,27.91,29175,0
+MS_I.US,D,20211123,000000,28.02,28.02,27.68,27.815,40919,0
+MS_I.US,D,20211124,000000,27.85,27.9527,27.74,27.84,21903,0
+MS_I.US,D,20211126,000000,27.87,27.88,27.57,27.61,34189,0
+MS_I.US,D,20211129,000000,27.7,27.85,27.66,27.82,39657,0
+MS_I.US,D,20211130,000000,27.73,27.84,27.63,27.84,224619,0
+MS_I.US,D,20211201,000000,27.95,28.16,27.71,27.71,38583,0
+MS_I.US,D,20211202,000000,27.67,27.97,27.67,27.83,41383,0
+MS_I.US,D,20211203,000000,27.74,27.93,27.74,27.84,32658,0
+MS_I.US,D,20211206,000000,27.86,28.05,27.75,28.01,30050,0
+MS_I.US,D,20211207,000000,28.07,28.1699,27.86,27.91,54552,0
+MS_I.US,D,20211208,000000,27.98,27.99,27.82,27.86,14470,0
+MS_I.US,D,20211209,000000,27.8,27.99,27.8,27.81,25029,0
+MS_I.US,D,20211210,000000,27.92,27.92,27.65,27.74,32173,0
+MS_I.US,D,20211213,000000,27.83,27.84,27.63,27.73,32995,0
+MS_I.US,D,20211214,000000,27.71,27.7885,27.6401,27.6788,53498,0
+MS_I.US,D,20211215,000000,27.77,27.87,27.66,27.8,53613,0
+MS_I.US,D,20211216,000000,27.85,28.11,27.78,28.11,50259,0
+MS_I.US,D,20211217,000000,28.07,28.1,27.93,27.96,53710,0
+MS_I.US,D,20211220,000000,27.93,28.08,27.88,27.95,56061,0
+MS_I.US,D,20211221,000000,28,28.13,27.97,28.13,29655,0
+MS_I.US,D,20211222,000000,28.14,28.47,28.14,28.41,47353,0
+MS_I.US,D,20211223,000000,28.51,28.58,28.4082,28.4082,24075,0
+MS_I.US,D,20211227,000000,28.45,28.59,28.32,28.32,49826,0
+MS_I.US,D,20211228,000000,28.4,28.57,28.26,28.475,101699,0
+MS_I.US,D,20211229,000000,28.49,28.54,28.28,28.54,23511,0
+MS_I.US,D,20211230,000000,28.21,28.36,28.03,28.33,31882,0
+MS_I.US,D,20211231,000000,28.2,28.38,28.2,28.2,92843,0
+MS_I.US,D,20220103,000000,28.22,28.22,28.04,28.08,50631,0
+MS_I.US,D,20220104,000000,28.13,28.13,27.76,27.76,25612,0
+MS_I.US,D,20220105,000000,27.76,27.95,27.46,27.4799,50376,0
+MS_I.US,D,20220106,000000,27.59,27.6132,27.37,27.61,24999,0
+MS_I.US,D,20220107,000000,27.65,27.7773,27.42,27.72,28186,0
+MS_I.US,D,20220110,000000,27.54,27.69,27.5,27.67,71468,0
+MS_I.US,D,20220111,000000,27.62,27.9187,27.62,27.75,41669,0
+MS_I.US,D,20220112,000000,27.9,27.9,27.74,27.88,21345,0
+MS_I.US,D,20220113,000000,27.88,27.88,27.76,27.79,57620,0
+MS_I.US,D,20220114,000000,27.76,27.85,27.69,27.84,48211,0
+MS_I.US,D,20220118,000000,27.77,27.81,27.56,27.6,69560,0
+MS_I.US,D,20220119,000000,27.73,27.76,27.6201,27.65,34691,0
+MS_I.US,D,20220120,000000,27.7,27.8,27.57,27.57,53966,0
+MS_I.US,D,20220121,000000,27.51,27.67,27.47,27.59,113755,0
+MS_I.US,D,20220124,000000,27.52,27.53,27.27,27.4516,38143,0
+MS_I.US,D,20220125,000000,27.43,27.43,27.27,27.31,52908,0
+MS_I.US,D,20220126,000000,27.48,27.48,27.03,27.18,79205,0
+MS_I.US,D,20220127,000000,27.25,27.27,26.8,26.91,98590,0
+MS_I.US,D,20220128,000000,26.91,27.12,26.71,26.94,70012,0
+MS_I.US,D,20220131,000000,26.9,27.3,26.9,27.26,106283,0
+MS_I.US,D,20220201,000000,27.15,27.39,27,27.29,367282,0
+MS_I.US,D,20220202,000000,27.244,27.37,26.93,27.1,262931,0
+MS_I.US,D,20220203,000000,27.07,27.07,26.8115,26.9,55169,0
+MS_I.US,D,20220204,000000,26.82,26.85,26.55,26.68,85615,0
+MS_I.US,D,20220207,000000,26.64,26.88,26.6,26.65,53481,0
+MS_I.US,D,20220208,000000,26.58,26.78,26.5717,26.75,69976,0
+MS_I.US,D,20220209,000000,26.89,26.93,26.65,26.81,75082,0
+MS_I.US,D,20220210,000000,26.67,26.85,26.4,26.64,149742,0
+MS_I.US,D,20220211,000000,26.78,26.78,26.41,26.46,396405,0
+MS_I.US,D,20220214,000000,26.54,26.54,26.25,26.39,313800,0
+MS_I.US,D,20220215,000000,26.45,26.62,26.36,26.62,70339,0
+MS_I.US,D,20220216,000000,26.7,26.7,26.36,26.58,53328,0
+MS_I.US,D,20220217,000000,26.62,26.72,26.4601,26.65,95183,0
+MS_I.US,D,20220218,000000,26.73,26.73,26.48,26.67,67420,0
+MS_I.US,D,20220222,000000,26.55,26.6916,26.36,26.5301,50684,0
+MS_I.US,D,20220223,000000,26.54,26.565,26.4,26.56,49795,0
+MS_I.US,D,20220224,000000,26.4,26.69,26.22,26.66,161521,0
+MS_I.US,D,20220225,000000,26.81,26.98,26.62,26.94,99385,0
+MS_I.US,D,20220228,000000,26.94,27.14,26.8501,26.96,93440,0
+MS_I.US,D,20220301,000000,27.06,27.14,26.959,27.05,35714,0
+MS_I.US,D,20220302,000000,27.11,27.19,27.01,27.1,112347,0
+MS_I.US,D,20220303,000000,27.16,27.19,26.985,27.01,69847,0
+MS_I.US,D,20220304,000000,27.03,27.03,26.8,26.82,55885,0
+MS_I.US,D,20220307,000000,26.89,26.89,26.5712,26.65,63996,0
+MS_I.US,D,20220308,000000,26.71,26.77,26.4325,26.68,70102,0
+MS_I.US,D,20220309,000000,26.6514,26.87,26.57,26.84,33737,0
+MS_I.US,D,20220310,000000,26.75,26.75,26.56,26.74,33727,0
+MS_I.US,D,20220311,000000,26.7,26.7652,26.56,26.65,34752,0
+MS_I.US,D,20220314,000000,26.65,26.65,26.19,26.39,97912,0
+MS_I.US,D,20220315,000000,26.31,26.4999,26.29,26.42,136798,0
+MS_I.US,D,20220316,000000,26.42,26.87,26.42,26.87,109891,0
+MS_I.US,D,20220317,000000,26.91,27.06,26.8026,26.99,41905,0
+MS_I.US,D,20220318,000000,26.83,27.21,26.83,27.03,42678,0
+MS_I.US,D,20220321,000000,26.89,27.1,26.89,27.03,53752,0
+MS_I.US,D,20220322,000000,26.99,27.06,26.8458,27.04,57110,0
+MS_I.US,D,20220323,000000,27.04,27.08,26.9101,27,42082,0
+MS_I.US,D,20220324,000000,27.08,27.08,26.94,26.96,45458,0
+MS_I.US,D,20220325,000000,27.06,27.11,26.71,26.79,70019,0
+MS_I.US,D,20220328,000000,26.9,26.9709,26.69,26.69,134298,0
+MS_I.US,D,20220329,000000,26.8,27.01,26.76,27.01,84033,0
+MS_I.US,D,20220330,000000,26.66,26.83,26.58,26.66,43346,0
+MS_I.US,D,20220331,000000,26.7,26.85,26.58,26.58,50044,0
+MS_I.US,D,20220401,000000,26.61,26.7487,26.5,26.58,37913,0
+MS_I.US,D,20220404,000000,26.71,26.712,26.45,26.46,60406,0
+MS_I.US,D,20220405,000000,26.44,26.55,26.09,26.09,61413,0
+MS_I.US,D,20220406,000000,25.89,26.1,25.88,25.95,56758,0
+MS_I.US,D,20220407,000000,26.05,26.24,25.95,25.98,32495,0
+MS_I.US,D,20220408,000000,25.97,26.16,25.75,25.75,63507,0
+MS_I.US,D,20220411,000000,25.75,25.88,25.66,25.84,66902,0
+MS_I.US,D,20220412,000000,25.91,26.05,25.8948,26.01,97389,0
+MS_I.US,D,20220413,000000,26.1,26.3,26.0434,26.1,83727,0
+MS_I.US,D,20220414,000000,26.1,26.17,25.94,25.95,84721,0
+MS_I.US,D,20220418,000000,26.08,26.28,25.91,26.17,123746,0
+MS_I.US,D,20220419,000000,26.14,26.36,26,26.06,133197,0
+MS_I.US,D,20220420,000000,26.11,26.22,26,26.01,122147,0
+MS_I.US,D,20220421,000000,26.09,26.18,25.99,25.99,65941,0
+MS_I.US,D,20220422,000000,26.06,26.06,25.84,25.85,65445,0
+MS_I.US,D,20220425,000000,25.86,26.055,25.76,25.86,90927,0
+MS_I.US,D,20220426,000000,25.93,26.05,25.81,25.95,108062,0
+MS_I.US,D,20220427,000000,25.95,26.07,25.7,25.75,107124,0
+MS_I.US,D,20220428,000000,25.84,26.19,25.53,26.13,48523,0
+MS_I.US,D,20220429,000000,26.1,26.24,25.68,26.03,218745,0
+MS_I.US,D,20220502,000000,25.85,25.98,25.63,25.7,85064,0
+MS_I.US,D,20220503,000000,25.62,26.09,25.55,25.6146,82149,0
+MS_I.US,D,20220504,000000,25.73,26.5,25.5851,26.28,213856,0
+MS_I.US,D,20220505,000000,26.12,26.33,25.868,26.19,108512,0
+MS_I.US,D,20220506,000000,26.14,26.14,26.01,26.1,58166,0
+MS_I.US,D,20220509,000000,25.8,26,25.65,25.78,99504,0
+MS_I.US,D,20220510,000000,26.05,26.18,25.78,25.91,87686,0
+MS_I.US,D,20220511,000000,25.84,26.21,25.77,25.92,82721,0
+MS_I.US,D,20220512,000000,25.82,25.9605,25.61,25.72,109973,0
+MS_I.US,D,20220513,000000,25.79,25.9662,25.55,25.67,102987,0
+MS_I.US,D,20220516,000000,25.72,25.8,25.43,25.51,80957,0
+MS_I.US,D,20220517,000000,25.68,25.68,25.27,25.28,129109,0
+MS_I.US,D,20220518,000000,25.34,25.44,25.14,25.29,127396,0
+MS_I.US,D,20220519,000000,25.35,25.39,25.13,25.2,89757,0
+MS_I.US,D,20220520,000000,25.3,25.44,25,25.05,119877,0
+MS_I.US,D,20220523,000000,25.18,25.21,24.69,24.8,149184,0
+MS_I.US,D,20220524,000000,24.85,25.43,24.85,25.36,84916,0
+MS_I.US,D,20220525,000000,25.4,26,25.36,25.47,104935,0
+MS_I.US,D,20220526,000000,25.65,25.8,25.49,25.68,76565,0
+MS_I.US,D,20220527,000000,25.78,26.49,25.78,26.24,97980,0
+MS_I.US,D,20220531,000000,25.97,26.14,25.77,26.11,184603,0
+MS_I.US,D,20220601,000000,26.07,26.07,25.86,25.8796,29333,0
+MS_I.US,D,20220602,000000,25.79,25.8903,25.57,25.81,49960,0
+MS_I.US,D,20220603,000000,25.67,25.93,25.6,25.89,41685,0
+MS_I.US,D,20220606,000000,25.98,25.98,25.6758,25.79,32138,0
+MS_I.US,D,20220607,000000,25.65,25.96,25.65,25.85,86984,0
+MS_I.US,D,20220608,000000,25.8,25.99,25.75,25.75,48083,0
+MS_I.US,D,20220609,000000,25.87,25.87,25.52,25.53,36823,0
+MS_I.US,D,20220610,000000,25.45,25.53,25.03,25.4,139471,0
+MS_I.US,D,20220613,000000,25.18,25.37,24.86,25.2,128167,0
+MS_I.US,D,20220614,000000,25.2,25.38,24.86,25.19,75992,0
+MS_I.US,D,20220615,000000,25.27,25.81,25.11,25.71,62777,0
+MS_I.US,D,20220616,000000,25.49,25.61,25.285,25.31,56396,0
+MS_I.US,D,20220617,000000,25.28,25.65,25.18,25.43,97841,0
+MS_I.US,D,20220621,000000,25.63,25.64,25.2,25.47,64851,0
+MS_I.US,D,20220622,000000,25.57,25.77,25.5,25.71,57196,0
+MS_I.US,D,20220623,000000,25.75,25.9207,25.66,25.74,60537,0
+MS_I.US,D,20220624,000000,25.9,25.99,25.6958,25.93,49432,0
+MS_I.US,D,20220627,000000,25.92,26.05,25.85,26,54705,0
+MS_I.US,D,20220628,000000,25.955,26.07,25.9101,26.07,49700,0
+MS_I.US,D,20220629,000000,25.67,25.7,25.55,25.59,52280,0
+MS_I.US,D,20220630,000000,25.67,25.69,25.34,25.34,96248,0
+MS_I.US,D,20220701,000000,25.42,25.542,25.31,25.44,34807,0
+MS_I.US,D,20220705,000000,25.44,25.52,25.16,25.37,105580,0
+MS_I.US,D,20220706,000000,25.39,25.5221,25.2719,25.44,97662,0
+MS_I.US,D,20220707,000000,25.33,25.53,25.33,25.41,75556,0
+MS_I.US,D,20220708,000000,25.4,25.78,25.39,25.78,76723,0
+MS_I.US,D,20220711,000000,25.66,25.8499,25.572,25.8,43435,0
+MS_I.US,D,20220712,000000,25.85,25.9,25.6536,25.74,43179,0
+MS_I.US,D,20220713,000000,25.6,26.03,25.5364,25.85,59518,0
+MS_I.US,D,20220714,000000,25.93,25.93,25.6007,25.86,55737,0
+MS_I.US,D,20220715,000000,26.04,26.15,25.8346,26.12,100272,0
+MS_I.US,D,20220718,000000,26.1,26.15,25.97,26.08,37924,0
+MS_I.US,D,20220719,000000,26.14,26.15,26.01,26.14,47114,0
+MS_I.US,D,20220720,000000,26.17,26.2,26.02,26.18,36707,0
+MS_I.US,D,20220721,000000,26.08,26.17,26.0601,26.15,14657,0
+MS_I.US,D,20220722,000000,26.15,26.2,26.07,26.19,42800,0
+MS_I.US,D,20220725,000000,26.17,26.2,26.1001,26.2,33893,0
+MS_I.US,D,20220726,000000,26.15,26.2,26.11,26.15,20024,0
+MS_I.US,D,20220727,000000,26.2,26.25,26.1102,26.18,18401,0
+MS_I.US,D,20220728,000000,26.28,26.28,25.99,26.14,58148,0
+MS_I.US,D,20220729,000000,26.1,26.52,26.1,26.48,118087,0
+MS_I.US,D,20220801,000000,26.35,26.45,26.19,26.26,71588,0
+MS_I.US,D,20220802,000000,26.36,26.36,26.06,26.12,128358,0
+MS_I.US,D,20220803,000000,26.06,26.43,26.01,26.43,88332,0
+MS_I.US,D,20220804,000000,26.43,26.5,26.1301,26.49,55419,0
+MS_I.US,D,20220805,000000,26.37,26.37,26.07,26.28,19099,0
+MS_I.US,D,20220808,000000,26.41,26.45,26.19,26.38,34141,0
+MS_I.US,D,20220809,000000,26.36,26.36,26,26.06,31108,0
+MS_I.US,D,20220810,000000,26.3,26.41,26.17,26.24,25824,0
+MS_I.US,D,20220811,000000,26.25,26.28,26.06,26.07,36022,0
+MS_I.US,D,20220812,000000,26.19,26.27,26.02,26.1,62031,0
+MS_I.US,D,20220815,000000,26.02,26.21,26.01,26.02,55954,0
+MS_I.US,D,20220816,000000,26.02,26.1321,26,26.11,71731,0
+MS_I.US,D,20220817,000000,26.05,26.05,25.83,25.84,54246,0
+MS_I.US,D,20220818,000000,25.9,25.97,25.88,25.92,29255,0
+MS_I.US,D,20220819,000000,25.9,25.93,25.71,25.76,91127,0
+MS_I.US,D,20220822,000000,25.74,25.8,25.67,25.72,85189,0
+MS_I.US,D,20220823,000000,25.72,25.77,25.18,25.61,140984,0
+MS_I.US,D,20220824,000000,25.41,25.83,25.41,25.76,38067,0
+MS_I.US,D,20220825,000000,25.87,26.05,25.79,25.92,30543,0
+MS_I.US,D,20220826,000000,25.93,25.93,25.67,25.73,30945,0
+MS_I.US,D,20220829,000000,25.77,25.86,25.57,25.66,36177,0
+MS_I.US,D,20220830,000000,25.75,25.85,25.6,25.75,35084,0
+MS_I.US,D,20220831,000000,25.75,25.84,25.44,25.47,136657,0
+MS_I.US,D,20220901,000000,25.57,25.73,25.4214,25.7,71089,0
+MS_I.US,D,20220902,000000,25.81,25.9,25.6467,25.81,35499,0
+MS_I.US,D,20220906,000000,25.81,25.84,25.66,25.73,44321,0
+MS_I.US,D,20220907,000000,25.74,25.85,25.73,25.73,37800,0
+MS_I.US,D,20220908,000000,25.74,25.79,25.52,25.53,49858,0
+MS_I.US,D,20220909,000000,25.55,25.85,25.55,25.85,25567,0
+MS_I.US,D,20220912,000000,25.81,26.05,25.6801,25.94,36782,0
+MS_I.US,D,20220913,000000,25.58,25.87,25.58,25.85,40465,0
+MS_I.US,D,20220914,000000,25.83,25.92,25.72,25.9,43978,0
+MS_I.US,D,20220915,000000,25.8,25.92,25.754,25.91,37749,0
+MS_I.US,D,20220916,000000,25.76,25.91,25.7025,25.9,38483,0
+MS_I.US,D,20220919,000000,25.86,25.895,25.37,25.44,177282,0
+MS_I.US,D,20220920,000000,25.32,25.53,25.32,25.35,91637,0
+MS_I.US,D,20220921,000000,25.49,25.54,25.35,25.48,70071,0
+MS_I.US,D,20220922,000000,25.53,25.53,25.26,25.33,46375,0
+MS_I.US,D,20220923,000000,25.25,25.34,25.18,25.34,44121,0
+MS_I.US,D,20220926,000000,25.29,25.29,25.14,25.19,49169,0
+MS_I.US,D,20220927,000000,25.17,25.34,25.13,25.33,44033,0
+MS_I.US,D,20220928,000000,25.4,25.56,25.23,25.4,78598,0
+MS_I.US,D,20220929,000000,25.05,25.05,24.67,24.76,142504,0
+MS_I.US,D,20220930,000000,24.8,24.97,24.67,24.72,290554,0
+MS_I.US,D,20221003,000000,24.74,24.9,24.72,24.76,106300,0
+MS_I.US,D,20221004,000000,24.87,24.95,24.81,24.81,104848,0
+MS_I.US,D,20221005,000000,24.84,24.955,24.7,24.94,207272,0
+MS_I.US,D,20221006,000000,24.94,24.9999,24.69,24.7,100042,0
+MS_I.US,D,20221007,000000,24.67,24.72,24.56,24.58,76832,0
+MS_I.US,D,20221010,000000,24.64,24.64,24.48,24.5,87796,0
+MS_I.US,D,20221011,000000,24.5,24.525,24.27,24.3,187765,0
+MS_I.US,D,20221012,000000,24.34,24.35,24.24,24.25,76973,0
+MS_I.US,D,20221013,000000,24.2,24.35,24.104,24.2,169165,0
+MS_I.US,D,20221014,000000,24.21,24.379,24.09,24.23,68560,0
+MS_I.US,D,20221017,000000,24.54,24.54,24.235,24.28,76246,0
+MS_I.US,D,20221018,000000,24.28,24.34,24.02,24.14,134258,0
+MS_I.US,D,20221019,000000,24.05,24.41,24,24.4,188450,0
+MS_I.US,D,20221020,000000,24.27,24.39,24.1782,24.22,137540,0
+MS_I.US,D,20221021,000000,24.21,24.32,24.09,24.17,261912,0
+MS_I.US,D,20221024,000000,24.26,24.36,24.1701,24.3,121928,0
+MS_I.US,D,20221025,000000,24.3,24.56,24.25,24.4427,83774,0
+MS_I.US,D,20221026,000000,24.5,24.61,24.3201,24.37,54399,0
+MS_I.US,D,20221027,000000,24.3,24.3693,24.14,24.17,74153,0
+MS_I.US,D,20221028,000000,24.14,24.33,24.14,24.3,65068,0
+MS_I.US,D,20221031,000000,24.22,24.33,24.21,24.29,116064,0
+MS_I.US,D,20221101,000000,24.37,24.42,24.22,24.28,87899,0
+MS_I.US,D,20221102,000000,24.35,24.575,24.26,24.44,79453,0
+MS_I.US,D,20221103,000000,24.28,24.44,24.15,24.15,72737,0
+MS_I.US,D,20221104,000000,24.22,24.37,24.13,24.25,60237,0
+MS_I.US,D,20221107,000000,24.25,24.375,24.15,24.22,73646,0
+MS_I.US,D,20221108,000000,24.35,24.55,24.2343,24.4796,83204,0
+MS_I.US,D,20221109,000000,24.48,24.6,24.2,24.44,97370,0
+MS_I.US,D,20221110,000000,24.61,25.24,24.6,25.1,159384,0
+MS_I.US,D,20221111,000000,25.05,25.39,24.95,25.15,45166,0
+MS_I.US,D,20221114,000000,25.23,25.23,24.78,24.89,54539,0
+MS_I.US,D,20221115,000000,24.95,25.179,24.85,25.06,62767,0
+MS_I.US,D,20221116,000000,24.97,25.06,24.76,24.87,138253,0
+MS_I.US,D,20221117,000000,24.75,24.87,24.57,24.67,80641,0
+MS_I.US,D,20221118,000000,24.7,24.95,24.67,24.9,61724,0
+MS_I.US,D,20221121,000000,24.97,24.98,24.77,24.78,49208,0
+MS_I.US,D,20221122,000000,24.78,24.9876,24.78,24.9,51451,0
+MS_I.US,D,20221123,000000,25.01,25.05,24.75,24.97,47783,0
+MS_I.US,D,20221125,000000,24.82,25.1,24.82,25,22485,0
+MS_I.US,D,20221128,000000,25.05,25.15,24.97,25.01,106217,0
+MS_I.US,D,20221129,000000,24.99,25.025,24.7,24.72,84292,0
+MS_I.US,D,20221130,000000,24.7,25.14,24.66,24.94,160565,0
+MS_I.US,D,20221201,000000,25.05,25.15,24.9775,25.1,48547,0
+MS_I.US,D,20221202,000000,24.98,25.13,24.8954,25.02,176213,0
+MS_I.US,D,20221205,000000,24.95,25.15,24.78,24.83,179481,0
+MS_I.US,D,20221206,000000,24.92,24.93,24.65,24.75,131235,0
+MS_I.US,D,20221207,000000,24.84,24.99,24.78,24.99,58429,0
+MS_I.US,D,20221208,000000,24.99,25.1,24.83,24.96,70392,0
+MS_I.US,D,20221209,000000,24.92,25.01,24.87,24.96,76650,0
+MS_I.US,D,20221212,000000,25.05,25.05,24.8101,24.95,106121,0
+MS_I.US,D,20221213,000000,25.1,25.25,25,25.22,76098,0
+MS_I.US,D,20221214,000000,25.25,25.28,25.07,25.07,70892,0
+MS_I.US,D,20221215,000000,25.05,25.16,24.9717,24.99,79057,0
+MS_I.US,D,20221216,000000,24.97,25.1,24.97,25.0398,73244,0
+MS_I.US,D,20221219,000000,25.02,25.15,24.99,25.1372,72466,0
+MS_I.US,D,20221220,000000,25.07,25.16,25.004,25.07,120149,0
+MS_I.US,D,20221221,000000,25.07,25.2092,25.01,25.02,112692,0
+MS_I.US,D,20221222,000000,24.99,25.0358,24.86,24.86,110255,0
+MS_I.US,D,20221223,000000,24.95,25.0199,24.71,24.71,86826,0
+MS_I.US,D,20221227,000000,24.79,24.79,24.6,24.72,118308,0
+MS_I.US,D,20221228,000000,24.8,24.8081,24.65,24.71,72743,0
+MS_I.US,D,20221229,000000,24.46,24.56,24.27,24.41,208701,0
+MS_I.US,D,20221230,000000,24.26,24.55,24.26,24.26,161004,0
+MS_I.US,D,20230103,000000,24.45,24.5781,24.39,24.49,47573,0
+MS_I.US,D,20230104,000000,24.72,24.72,24.51,24.72,52526,0
+MS_I.US,D,20230105,000000,24.65,25.035,24.6001,25.02,92130,0
+MS_I.US,D,20230106,000000,24.97,25.105,24.84,25.01,157776,0
+MS_I.US,D,20230109,000000,25.13,25.1322,24.915,25.08,62205,0
+MS_I.US,D,20230110,000000,25.02,25.05,24.93,25.01,76542,0
+MS_I.US,D,20230111,000000,25.05,25.05,24.79,24.79,102181,0
+MS_I.US,D,20230112,000000,24.89,25.13,24.88,25.06,144476,0
+MS_I.US,D,20230113,000000,25,25.13,24.951,25.03,86070,0
+MS_I.US,D,20230117,000000,25.12,25.3199,25.05,25.25,116300,0
+MS_I.US,D,20230118,000000,25.25,25.43,25.05,25.11,107868,0
+MS_I.US,D,20230119,000000,25.09,25.09,25,25.08,95809,0
+MS_I.US,D,20230120,000000,25.07,25.12,24.9,25.07,197627,0
+MS_I.US,D,20230123,000000,25.08,25.1499,25.02,25.07,112317,0
+MS_I.US,D,20230124,000000,25.1,25.15,25.0376,25.11,73128,0
+MS_I.US,D,20230125,000000,25.02,25.13,25.02,25.06,44947,0
+MS_I.US,D,20230126,000000,25.06,25.15,25.04,25.08,58489,0
+MS_I.US,D,20230127,000000,25.05,25.42,25.05,25.36,71233,0
+MS_I.US,D,20230130,000000,25.3,25.45,25.2505,25.43,73600,0
+MS_I.US,D,20230131,000000,25.38,25.6,25.38,25.56,147997,0
+MS_I.US,D,20230201,000000,25.46,25.61,25.44,25.44,50166,0
+MS_I.US,D,20230202,000000,25.45,25.63,25.45,25.6,38949,0
+MS_I.US,D,20230203,000000,25.31,25.57,25.31,25.38,53197,0
+MS_I.US,D,20230206,000000,25.23,25.39,25.23,25.38,45780,0
+MS_I.US,D,20230207,000000,25.42,25.42,25.24,25.41,38790,0
+MS_I.US,D,20230208,000000,25.38,25.4177,25.1157,25.35,103423,0
+MS_I.US,D,20230209,000000,25.46,25.46,25.33,25.39,42485,0
+MS_I.US,D,20230210,000000,25.39,25.39,25.1801,25.35,38128,0
+MS_I.US,D,20230213,000000,25.35,25.6,25.27,25.58,59782,0
+MS_I.US,D,20230214,000000,25.5,25.7,25.48,25.6,78458,0
+MS_I.US,D,20230215,000000,25.63,25.65,25.54,25.61,70946,0
+MS_I.US,D,20230216,000000,25.46,25.6,25.45,25.51,51207,0
+MS_I.US,D,20230217,000000,25.49,25.49,25.36,25.47,23475,0
+MS_I.US,D,20230221,000000,25.36,25.445,25.17,25.17,84690,0
+MS_I.US,D,20230222,000000,25.2,25.43,25.19,25.38,50466,0
+MS_I.US,D,20230223,000000,25.47,25.54,25.3,25.47,194729,0
+MS_I.US,D,20230224,000000,25.38,25.4829,25.38,25.41,27130,0
+MS_I.US,D,20230227,000000,25.51,25.5187,25.3778,25.5,26257,0
+MS_I.US,D,20230228,000000,25.49,25.54,25.36,25.37,77750,0
+MS_I.US,D,20230301,000000,25.38,25.4499,25.29,25.34,29619,0
+MS_I.US,D,20230302,000000,25.29,25.3609,25.23,25.26,43420,0
+MS_I.US,D,20230303,000000,25.29,25.38,25.29,25.37,56609,0
+MS_I.US,D,20230306,000000,25.35,25.38,25.2944,25.305,32116,0
+MS_I.US,D,20230307,000000,25.25,25.3691,25.21,25.31,57445,0
+MS_I.US,D,20230308,000000,25.28,25.38,25.28,25.37,22006,0
+MS_I.US,D,20230309,000000,25.33,25.38,25.22,25.3,42237,0
+MS_I.US,D,20230310,000000,25.25,25.36,25.05,25.06,43879,0
+MS_I.US,D,20230313,000000,24.99,25.09,24.73,24.92,133546,0
+MS_I.US,D,20230314,000000,25.02,25.3,24.86,25.0299,101894,0
+MS_I.US,D,20230315,000000,24.92,25.0299,24.14,24.14,205877,0
+MS_I.US,D,20230316,000000,24.15,24.715,24.15,24.68,171560,0
+MS_I.US,D,20230317,000000,24.55,24.72,24.24,24.47,103285,0
+MS_I.US,D,20230320,000000,24.4,24.5826,24.16,24.31,78408,0
+MS_I.US,D,20230321,000000,24.39,24.6175,24.27,24.43,112956,0
+MS_I.US,D,20230322,000000,24.43,24.65,24.4,24.44,88035,0
+MS_I.US,D,20230323,000000,24.49,24.7,24.39,24.42,78881,0
+MS_I.US,D,20230324,000000,24.41,24.62,24.27,24.62,145049,0
+MS_I.US,D,20230327,000000,24.6,24.9,24.6,24.89,65496,0
+MS_I.US,D,20230328,000000,24.9,25.05,24.58,24.9,110404,0
+MS_I.US,D,20230329,000000,24.89,25.175,24.69,24.92,108376,0
+MS_I.US,D,20230330,000000,24.68,24.7499,24.47,24.7,118431,0
+MS_I.US,D,20230331,000000,24.75,24.75,24.59,24.63,237098,0
+MS_I.US,D,20230403,000000,24.6,24.85,24.5,24.8,102731,0
+MS_I.US,D,20230404,000000,24.8,24.8,24.62,24.75,85035,0
+MS_I.US,D,20230405,000000,24.74,24.79,24.62,24.67,65242,0
+MS_I.US,D,20230406,000000,24.73,24.86,24.62,24.82,80901,0
+MS_I.US,D,20230410,000000,24.78,24.87,24.65,24.87,48512,0
+MS_I.US,D,20230411,000000,24.85,25.08,24.82,25.03,52789,0
+MS_I.US,D,20230412,000000,25.02,25.24,24.93,25.01,72662,0
+MS_I.US,D,20230413,000000,25.12,25.31,24.96,25.19,76281,0
+MS_I.US,D,20230414,000000,25.19,25.2,24.93,24.99,78815,0
+MS_I.US,D,20230417,000000,25.05,25.13,25,25.07,54412,0
+MS_I.US,D,20230418,000000,25.04,25.1,24.96,25.02,61515,0
+MS_I.US,D,20230419,000000,25.01,25.1,24.9,24.97,87933,0
+MS_I.US,D,20230420,000000,24.95,25.0699,24.95,25.02,40503,0
+MS_I.US,D,20230421,000000,25.05,25.11,25.01,25.08,44173,0
+MS_I.US,D,20230424,000000,25.1,25.19,25.0889,25.16,84118,0
+MS_I.US,D,20230425,000000,25.07,25.19,25.0201,25.13,79449,0
+MS_I.US,D,20230426,000000,25.1,25.19,24.93,24.9426,50812,0
+MS_I.US,D,20230427,000000,24.94,25.125,24.94,25.075,59824,0
+MS_I.US,D,20230428,000000,25.08,25.2,25.0001,25.13,148768,0
+MS_I.US,D,20230501,000000,25.03,25.13,25,25.07,177543,0
+MS_I.US,D,20230502,000000,25.03,25.07,24.5,24.61,143238,0
+MS_I.US,D,20230503,000000,24.72,24.8399,24.4,24.4,120793,0
+MS_I.US,D,20230504,000000,24.35,24.4,23.87,23.95,130580,0
+MS_I.US,D,20230505,000000,24.13,24.5899,24.1,24.25,86969,0
+MS_I.US,D,20230508,000000,24.3074,24.4091,24.11,24.38,65528,0
+MS_I.US,D,20230509,000000,24.37,24.82,24.07,24.73,223301,0
+MS_I.US,D,20230510,000000,24.9,25.07,24.75,24.89,151025,0
+MS_I.US,D,20230511,000000,24.88,24.93,24.76,24.8816,62781,0
+MS_I.US,D,20230512,000000,24.85,24.99,24.81,24.87,56635,0
+MS_I.US,D,20230515,000000,24.87,24.87,24.57,24.69,143051,0
+MS_I.US,D,20230516,000000,24.55,24.8,24.55,24.57,42059,0
+MS_I.US,D,20230517,000000,24.66,24.88,24.54,24.73,102941,0
+MS_I.US,D,20230518,000000,24.725,24.8395,24.52,24.68,87154,0
+MS_I.US,D,20230519,000000,24.78,24.8,24.6,24.61,68948,0
+MS_I.US,D,20230522,000000,24.71,24.83,24.63,24.71,41377,0
+MS_I.US,D,20230523,000000,24.75,24.8,24.69,24.73,84277,0
+MS_I.US,D,20230524,000000,24.7,24.7899,24.6,24.64,52492,0
+MS_I.US,D,20230525,000000,24.72,24.72,24.51,24.56,62326,0
+MS_I.US,D,20230526,000000,24.56,24.72,24.56,24.64,59284,0
+MS_I.US,D,20230530,000000,24.82,24.82,24.61,24.66,160884,0
+MS_I.US,D,20230531,000000,24.74,24.755,24.6,24.7,357482,0
+MS_I.US,D,20230601,000000,24.74,24.77,24.63,24.7,67522,0
+MS_I.US,D,20230602,000000,24.67,24.95,24.67,24.91,80494,0
+MS_I.US,D,20230605,000000,24.83,24.94,24.72,24.79,79889,0
+MS_I.US,D,20230606,000000,24.87,25,24.77,24.89,93760,0
+MS_I.US,D,20230607,000000,24.95,25.07,24.89,24.99,142991,0
+MS_I.US,D,20230608,000000,25.04,25.07,24.91,24.99,46798,0
+MS_I.US,D,20230609,000000,25,25.15,24.91,25,57574,0
+MS_I.US,D,20230612,000000,25.0044,25.09,24.91,25.07,51193,0
+MS_I.US,D,20230613,000000,25.11,25.22,25.0102,25.2,111464,0
+MS_I.US,D,20230614,000000,25.24,25.29,25.08,25.25,70783,0
+MS_I.US,D,20230615,000000,25.25,25.28,25.12,25.26,101842,0
+MS_I.US,D,20230616,000000,25.28,25.36,25.2,25.27,152107,0
+MS_I.US,D,20230620,000000,25.2249,25.25,25.02,25.02,69740,0
+MS_I.US,D,20230621,000000,25.02,25.16,25.02,25.09,35553,0
+MS_I.US,D,20230622,000000,25.05,25.1899,25.03,25.14,40777,0
+MS_I.US,D,20230623,000000,25.03,25.18,25.03,25.11,88742,0
+MS_I.US,D,20230626,000000,25.1,25.2,25.09,25.13,39270,0
+MS_I.US,D,20230627,000000,25.13,25.2,25.07,25.12,65070,0
+MS_I.US,D,20230628,000000,25.17,25.2384,25.02,25.09,147047,0
+MS_I.US,D,20230629,000000,24.75,24.75,24.6,24.65,61888,0
+MS_I.US,D,20230630,000000,24.67,24.74,24.5,24.54,996373,0
+MS_I.US,D,20230703,000000,24.58,24.785,24.58,24.76,20680,0
+MS_I.US,D,20230705,000000,24.65,24.82,24.6213,24.73,55114,0
+MS_I.US,D,20230706,000000,24.68,24.7,24.38,24.65,131489,0
+MS_I.US,D,20230707,000000,24.6,24.83,24.6,24.83,69290,0
+MS_I.US,D,20230710,000000,24.72,24.91,24.72,24.86,37548,0
+MS_I.US,D,20230711,000000,24.92,25,24.8,24.96,44821,0
+MS_I.US,D,20230712,000000,25,25.12,24.93,25.01,50840,0
+MS_I.US,D,20230713,000000,24.99,25.08,24.9212,25.04,59173,0
+MS_I.US,D,20230714,000000,25.02,25.08,24.92,24.92,46698,0
+MS_I.US,D,20230717,000000,24.98,25.08,24.925,24.98,136716,0
+MS_I.US,D,20230718,000000,24.96,25.08,24.96,25.08,50720,0
+MS_I.US,D,20230719,000000,25.14,25.15,25.05,25.14,46453,0
+MS_I.US,D,20230720,000000,25.14,25.14,25.0001,25.12,29759,0
+MS_I.US,D,20230721,000000,25.15,25.15,25.04,25.15,26874,0
+MS_I.US,D,20230724,000000,25.15,25.17,25.06,25.1,22093,0
+MS_I.US,D,20230725,000000,25.09,25.1689,25.09,25.09,256006,0
+MS_I.US,D,20230726,000000,25.16,25.17,25.0701,25.09,65375,0
+MS_I.US,D,20230727,000000,25.1,25.16,24.95,25.02,50493,0
+MS_I.US,D,20230728,000000,24.98,25.09,24.98,25,44729,0
+MS_I.US,D,20230731,000000,25.04,25.06,24.99,25.02,119952,0
+MS_I.US,D,20230801,000000,25,25.0699,24.88,24.94,121180,0
+MS_I.US,D,20230802,000000,24.88,24.88,24.75,24.81,89210,0
+MS_I.US,D,20230803,000000,24.79,24.85,24.68,24.84,77434,0
+MS_I.US,D,20230804,000000,24.84,24.97,24.78,24.97,60870,0
+MS_I.US,D,20230807,000000,24.99,24.99,24.89,24.9,34471,0
+MS_I.US,D,20230808,000000,24.88,24.94,24.8014,24.94,58709,0
+MS_I.US,D,20230809,000000,24.83,24.9199,24.68,24.81,91451,0
+MS_I.US,D,20230810,000000,24.85,24.95,24.73,24.85,55431,0
+MS_I.US,D,20230811,000000,24.8,24.88,24.76,24.8,72404,0
+MS_I.US,D,20230814,000000,24.7785,24.8899,24.7323,24.81,34954,0
+MS_I.US,D,20230815,000000,24.84,24.84,24.74,24.74,53714,0
+MS_I.US,D,20230816,000000,24.74,24.8,24.695,24.75,57413,0
+MS_I.US,D,20230817,000000,24.74,24.85,24.72,24.74,52047,0
+MS_I.US,D,20230818,000000,24.74,24.84,24.7,24.71,66707,0
+MS_I.US,D,20230821,000000,24.74,24.78,24.625,24.73,49927,0
+MS_I.US,D,20230822,000000,24.7,24.83,24.7,24.83,30525,0
+MS_I.US,D,20230823,000000,24.88,24.96,24.86,24.94,39830,0
+MS_I.US,D,20230824,000000,24.89,24.9794,24.7,24.9,53344,0
+MS_I.US,D,20230825,000000,24.9,24.92,24.77,24.9,24292,0
+MS_I.US,D,20230828,000000,24.98,24.98,24.77,24.8,37823,0
+MS_I.US,D,20230829,000000,24.83,25.01,24.8,25,31550,0
+MS_I.US,D,20230830,000000,25.05,25.05,24.88,24.99,54452,0
+MS_I.US,D,20230831,000000,25,25.07,24.9006,24.93,135234,0
+MS_I.US,D,20230901,000000,24.94,24.95,24.88,24.95,34969,0
+MS_I.US,D,20230905,000000,24.98,24.99,24.78,24.9,111646,0
+MS_I.US,D,20230906,000000,24.81,24.88,24.8,24.85,60751,0
+MS_I.US,D,20230907,000000,24.85,24.9,24.73,24.89,25334,0
+MS_I.US,D,20230908,000000,24.85,24.98,24.84,24.85,42239,0
+MS_I.US,D,20230911,000000,24.86,24.9589,24.72,24.72,92216,0
+MS_I.US,D,20230912,000000,24.74,24.84,24.71,24.74,88532,0
+MS_I.US,D,20230913,000000,24.74,24.84,24.7333,24.79,70072,0
+MS_I.US,D,20230914,000000,24.84,24.89,24.77,24.87,75547,0
+MS_I.US,D,20230915,000000,24.86,24.92,24.8,24.92,91913,0
+MS_I.US,D,20230918,000000,24.88,24.98,24.82,24.9,77745,0
+MS_I.US,D,20230919,000000,24.86,24.9499,24.83,24.9,74232,0
+MS_I.US,D,20230920,000000,24.91,24.9895,24.86,24.89,83928,0
+MS_I.US,D,20230921,000000,24.84,24.87,24.71,24.72,114664,0
+MS_I.US,D,20230922,000000,24.78,24.87,24.77,24.86,66458,0
+MS_I.US,D,20230925,000000,24.83,24.9,24.82,24.86,80685,0
+MS_I.US,D,20230926,000000,24.86,24.8979,24.81,24.83,155903,0
+MS_I.US,D,20230927,000000,24.86,24.9,24.72,24.832,90334,0
+MS_I.US,D,20230928,000000,24.68,24.68,24.4406,24.58,67178,0
+MS_I.US,D,20230929,000000,24.63,24.84,24.58,24.8,411266,0
+MS_I.US,D,20231002,000000,24.8,24.8,24.61,24.71,56104,0
+MS_I.US,D,20231003,000000,24.61,24.66,24.23,24.24,129652,0
+MS_I.US,D,20231004,000000,24.3,24.4397,24.0687,24.11,51159,0
+MS_I.US,D,20231005,000000,24.16,24.25,24.01,24.03,58736,0
+MS_I.US,D,20231006,000000,23.93,23.985,23.74,23.79,162336,0
+MS_I.US,D,20231009,000000,23.88,23.98,23.75,23.98,82946,0
+MS_I.US,D,20231010,000000,23.92,23.99,23.845,23.87,90471,0
+MS_I.US,D,20231011,000000,23.97,24.1,23.81,24,378527,0
+MS_I.US,D,20231012,000000,23.99,24,23.7,23.71,110745,0
+MS_I.US,D,20231013,000000,23.8,23.8424,23.65,23.73,86888,0
+MS_I.US,D,20231016,000000,23.77,23.92,23.6401,23.89,169424,0
+MS_I.US,D,20231017,000000,23.78,23.8815,23.66,23.88,107124,0
+MS_I.US,D,20231018,000000,23.84,23.89,23.68,23.68,298926,0
+MS_I.US,D,20231019,000000,23.68,23.76,23.26,23.4,93049,0
+MS_I.US,D,20231020,000000,23.51,23.61,23.275,23.59,74171,0
+MS_I.US,D,20231023,000000,23.38,23.63,23.3797,23.42,176857,0
+MS_I.US,D,20231024,000000,23.46,23.6609,23.4252,23.6,60365,0
+MS_I.US,D,20231025,000000,23.55,23.661,23.25,23.3,168248,0
+MS_I.US,D,20231026,000000,23.3,23.48,23.3,23.46,82738,0
+MS_I.US,D,20231027,000000,23.41,23.58,23.4,23.4,84243,0
+MS_I.US,D,20231030,000000,23.45,23.67,23.3712,23.55,101823,0
+MS_I.US,D,20231031,000000,23.52,23.69,23.46,23.52,166713,0
+MS_I.US,D,20231101,000000,23.6,24.08,23.58,24.02,89414,0
+MS_I.US,D,20231102,000000,24.15,24.55,24.15,24.55,115202,0
+MS_I.US,D,20231103,000000,24.65,24.73,24.4901,24.63,74745,0
+MS_I.US,D,20231106,000000,24.58,24.6899,24.47,24.52,57939,0
+MS_I.US,D,20231107,000000,24.6699,24.6699,24.44,24.44,92889,0
+MS_I.US,D,20231108,000000,24.45,24.6112,24.45,24.56,88170,0
+MS_I.US,D,20231109,000000,24.6599,24.6599,24.25,24.35,125387,0
+MS_I.US,D,20231110,000000,24.47,24.49,24.3,24.38,79864,0
+MS_I.US,D,20231113,000000,24.3,24.53,24.29,24.52,75886,0
+MS_I.US,D,20231114,000000,24.77,24.83,24.61,24.79,89707,0
+MS_I.US,D,20231115,000000,24.74,24.9,24.69,24.86,108820,0
+MS_I.US,D,20231116,000000,24.82,24.8899,24.8008,24.85,163678,0
+MS_I.US,D,20231117,000000,24.9,24.9599,24.82,24.82,97245,0
+MS_I.US,D,20231120,000000,24.81,24.9399,24.6,24.6,102278,0
+MS_I.US,D,20231121,000000,24.55,24.7,24.38,24.38,87468,0
+MS_I.US,D,20231122,000000,24.45,24.5599,24.265,24.3,120433,0
+MS_I.US,D,20231124,000000,24.33,24.5153,24.21,24.3,25648,0
+MS_I.US,D,20231127,000000,24.39,24.46,24.31,24.37,191106,0
+MS_I.US,D,20231128,000000,24.37,24.6,24.3607,24.57,93613,0
+MS_I.US,D,20231129,000000,24.66,24.85,24.59,24.78,106685,0
+MS_I.US,D,20231130,000000,24.84,24.98,24.5,24.94,259973,0
+MS_I.US,D,20231201,000000,24.88,25.07,24.84,25.05,112681,0
+MS_I.US,D,20231204,000000,24.94,25.026,24.84,24.91,71190,0
+MS_I.US,D,20231205,000000,24.91,25.06,24.8886,24.97,88173,0
+MS_I.US,D,20231206,000000,25.06,25.06,24.81,24.9,97989,0
+MS_I.US,D,20231207,000000,24.82,25.07,24.8113,25.03,68887,0
+MS_I.US,D,20231208,000000,24.97,25.05,24.85,25.0185,78349,0
+MS_I.US,D,20231211,000000,24.99,25.0286,24.9,25,86425,0
+MS_I.US,D,20231212,000000,24.97,25.0599,24.86,24.86,95938,0
+MS_I.US,D,20231213,000000,24.95,25.18,24.87,25,114549,0
+MS_I.US,D,20231214,000000,25.1,25.3489,25.1,25.22,74822,0
+MS_I.US,D,20231215,000000,25.15,25.31,25.14,25.31,112521,0
+MS_I.US,D,20231218,000000,25.26,25.3099,25.1376,25.2,98553,0
+MS_I.US,D,20231219,000000,25.18,25.29,25.18,25.23,75230,0
+MS_I.US,D,20231220,000000,25.2,25.3,25.1501,25.2,95523,0
+MS_I.US,D,20231221,000000,25.17,25.3,25.17,25.26,61869,0
+MS_I.US,D,20231222,000000,25.29,25.32,25.09,25.11,283225,0
+MS_I.US,D,20231226,000000,25.1,25.1999,25.05,25.05,129539,0
+MS_I.US,D,20231227,000000,25.05,25.17,25.04,25.17,61699,0
+MS_I.US,D,20231228,000000,24.81,24.91,24.7566,24.77,149062,0
+MS_I.US,D,20231229,000000,24.8,24.84,24.63,24.76,146686,0
+MS_I.US,D,20240102,000000,24.72,24.8199,24.63,24.7,124399,0
+MS_I.US,D,20240103,000000,24.69,24.82,24.59,24.7,76291,0
+MS_I.US,D,20240104,000000,24.73,24.88,24.7,24.78,93359,0
+MS_I.US,D,20240105,000000,24.765,24.84,24.7,24.78,127616,0
+MS_I.US,D,20240108,000000,24.78,24.8399,24.75,24.82,134602,0
+MS_I.US,D,20240109,000000,24.81,24.82,24.77,24.77,114887,0
+MS_I.US,D,20240110,000000,24.84,24.8599,24.7,24.73,170939,0
+MS_I.US,D,20240111,000000,24.67,24.83,24.67,24.78,106501,0
+MS_I.US,D,20240112,000000,24.79,24.95,24.79,24.83,90262,0
+MS_I.US,D,20240116,000000,24.9,24.96,24.7542,24.79,139201,0
+MS_I.US,D,20240117,000000,24.78,24.89,24.7,24.87,114625,0
+MS_I.US,D,20240118,000000,24.88,24.88,24.8,24.83,88827,0
+MS_I.US,D,20240119,000000,24.82,24.99,24.82,24.99,67814,0
+MS_I.US,D,20240122,000000,25,25.08,24.92,25.01,76887,0
+MS_I.US,D,20240123,000000,24.98,25.04,24.85,24.85,307434,0
+MS_I.US,D,20240124,000000,24.97,24.97,24.86,24.86,80942,0
+MS_I.US,D,20240125,000000,24.94,24.95,24.89,24.89,144845,0
+MS_I.US,D,20240126,000000,24.93,25.01,24.91,24.91,98737,0
+MS_I.US,D,20240129,000000,24.97,25.05,24.89,25.04,81824,0
+MS_I.US,D,20240130,000000,25,25.09,25,25.06,62461,0
+MS_I.US,D,20240131,000000,25.01,25.27,25,25.09,87122,0
+MS_I.US,D,20240201,000000,25.13,25.25,25.06,25.24,58748,0
+MS_I.US,D,20240202,000000,25.16,25.205,25.02,25.13,76437,0
+MS_I.US,D,20240205,000000,25.03,25.0663,24.91,24.98,107408,0
+MS_I.US,D,20240206,000000,25,25.0799,24.9997,25.0448,34333,0
+MS_I.US,D,20240207,000000,25.03,25.1589,25.01,25.05,78897,0
+MS_I.US,D,20240208,000000,25.02,25.0991,25.02,25.08,50577,0
+MS_I.US,D,20240209,000000,25.04,25.14,25.04,25.12,26745,0
+MS_I.US,D,20240212,000000,25.07,25.189,25.07,25.11,40306,0
+MS_I.US,D,20240213,000000,25,25.0512,24.9313,24.99,94429,0
+MS_I.US,D,20240214,000000,24.96,25.06,24.96,25.02,34880,0
+MS_I.US,D,20240215,000000,25.02,25.13,25.02,25.04,60539,0
+MS_I.US,D,20240216,000000,25.04,25.1,25,25.07,134749,0
+MS_I.US,D,20240220,000000,25.09,25.21,25.0501,25.12,47902,0
+MS_I.US,D,20240221,000000,25.15,25.1814,25.05,25.06,32278,0
+MS_I.US,D,20240222,000000,25.16,25.16,25.08,25.08,46477,0
+MS_I.US,D,20240223,000000,25.05,25.23,25.05,25.23,71585,0
+MS_I.US,D,20240226,000000,25.21,25.22,25.08,25.14,46109,0
+MS_I.US,D,20240227,000000,25.19,25.19,25.1058,25.1315,41623,0
+MS_I.US,D,20240228,000000,25.1,25.1599,25.06,25.06,58292,0
+MS_I.US,D,20240229,000000,25.1,25.17,25.06,25.13,89895,0
+MS_I.US,D,20240301,000000,25.11,25.1396,25.05,25.08,56478,0
+MS_I.US,D,20240304,000000,25.11,25.12,25.06,25.07,136097,0
+MS_I.US,D,20240305,000000,25.11,25.2,25.1,25.185,160080,0
+MS_I.US,D,20240306,000000,25.2,25.25,25.13,25.18,34573,0
+MS_I.US,D,20240307,000000,25.18,25.25,25.15,25.2,61641,0
+MS_I.US,D,20240308,000000,25.2,25.32,25.2,25.2,69355,0
+MS_I.US,D,20240311,000000,25.2,25.34,25.1701,25.29,59422,0
+MS_I.US,D,20240312,000000,25.3,25.3,25.2,25.26,54351,0
+MS_I.US,D,20240313,000000,25.27,25.3393,25.27,25.27,37096,0
+MS_I.US,D,20240314,000000,25.29,25.29,25.17,25.24,56239,0
+MS_I.US,D,20240315,000000,25.24,25.29,25.19,25.2,61769,0
+MS_I.US,D,20240318,000000,25.28,25.31,25.22,25.26,57658,0
+MS_I.US,D,20240319,000000,25.3,25.36,25.27,25.33,81387,0
+MS_I.US,D,20240320,000000,25.38,25.4297,25.33,25.38,48659,0
+MS_I.US,D,20240321,000000,25.41,25.5766,25.385,25.42,76975,0
+MS_I.US,D,20240322,000000,25.42,25.4799,25.38,25.44,52875,0
+MS_I.US,D,20240325,000000,25.39,25.42,25.36,25.37,22377,0
+MS_I.US,D,20240326,000000,25.4,25.42,25.36,25.39,43863,0
+MS_I.US,D,20240327,000000,25.09,25.1794,25.0501,25.17,43785,0
+MS_I.US,D,20240328,000000,25.12,25.17,24.82,24.9,299524,0
+MS_I.US,D,20240401,000000,24.96,25.12,24.96,25.08,111038,0
+MS_I.US,D,20240402,000000,25.04,25.1,25.01,25.05,69253,0
+MS_I.US,D,20240403,000000,25,25.06,24.99,25.04,88653,0
+MS_I.US,D,20240404,000000,25.04,25.1087,25.0201,25.06,56984,0
+MS_I.US,D,20240405,000000,25.06,25.09,25.05,25.05,31636,0
+MS_I.US,D,20240408,000000,25.08,25.13,25.0501,25.1,38510,0
+MS_I.US,D,20240409,000000,25.08,25.18,25.07,25.15,46297,0
+MS_I.US,D,20240410,000000,25.12,25.14,25.01,25.05,139319,0
+MS_I.US,D,20240411,000000,25.1,25.1,25.02,25.1,60060,0
+MS_I.US,D,20240412,000000,25.06,25.08,25.01,25.01,58074,0
+MS_I.US,D,20240415,000000,25.07,25.12,24.8,25.09,281233,0
+MS_I.US,D,20240416,000000,25.03,25.17,24.9,25.07,64276,0
+MS_I.US,D,20240417,000000,25.115,25.12,25.05,25.12,47972,0
+MS_I.US,D,20240418,000000,25.0701,25.1233,25.01,25.01,47498,0
+MS_I.US,D,20240419,000000,25.09,25.09,24.97,24.97,44508,0
+MS_I.US,D,20240422,000000,25,25.11,25,25.09,54021,0
+MS_I.US,D,20240423,000000,25.04,25.24,25.04,25.21,64591,0
+MS_I.US,D,20240424,000000,25.21,25.2261,25.0419,25.14,56059,0
+MS_I.US,D,20240425,000000,25.08,25.11,25,25.04,43189,0
+MS_I.US,D,20240426,000000,25.04,25.1786,25.04,25.06,42933,0
+MS_I.US,D,20240429,000000,25.08,25.19,25.0451,25.17,27054,0
+MS_I.US,D,20240430,000000,25.187,25.19,24.85,24.92,137854,0
+MS_I.US,D,20240501,000000,24.99,25.11,24.9001,25.01,72064,0
+MS_I.US,D,20240502,000000,25.02,25.1299,25.02,25.1,34207,0
+MS_I.US,D,20240503,000000,25.12,25.2,25.08,25.15,49136,0
+MS_I.US,D,20240506,000000,25.16,25.26,25.11,25.15,98926,0
+MS_I.US,D,20240507,000000,25.14,25.1798,24.98,25.02,211695,0
+MS_I.US,D,20240508,000000,25.03,25.04,24.92,24.96,121291,0
+MS_I.US,D,20240509,000000,24.96,25.0299,24.945,25.01,96453,0
+MS_I.US,D,20240510,000000,25,25.0269,24.96,25,31902,0
+MS_I.US,D,20240513,000000,25,25.08,24.99,25.04,144623,0
+MS_I.US,D,20240514,000000,25.05,25.07,25,25.05,71423,0
+MS_I.US,D,20240515,000000,25.09,25.18,25.09,25.17,67153,0
+MS_I.US,D,20240516,000000,25.1,25.17,25.0946,25.17,42666,0
+MS_I.US,D,20240517,000000,25.1411,25.18,25.05,25.18,28406,0
+MS_I.US,D,20240520,000000,25.17,25.2,25.12,25.2,79241,0
+MS_I.US,D,20240521,000000,25.14,25.23,25.09,25.11,45454,0
+MS_I.US,D,20240522,000000,25.1,25.15,25.0963,25.14,26393,0
+MS_I.US,D,20240523,000000,25.15,25.19,24.95,25.1,122364,0
+MS_I.US,D,20240524,000000,25.07,25.26,25.0501,25.16,39504,0
+MS_I.US,D,20240528,000000,25.16,25.23,25.1,25.11,48493,0
+MS_I.US,D,20240529,000000,25.11,25.1499,25.05,25.06,53482,0
+MS_I.US,D,20240530,000000,25.07,25.23,25.07,25.12,30174,0
+MS_I.US,D,20240531,000000,25.14,25.28,25.11,25.25,74738,0
+MS_I.US,D,20240603,000000,25.2595,25.3,25.2,25.3,31154,0
+MS_I.US,D,20240604,000000,25.29,25.32,25.23,25.23,39648,0
+MS_I.US,D,20240605,000000,25.31,25.31,25.16,25.2,36643,0
+MS_I.US,D,20240606,000000,25.17,25.26,25.16,25.2,31371,0
+MS_I.US,D,20240607,000000,25.2,25.23,25.15,25.18,24187,0
+MS_I.US,D,20240610,000000,25.16,25.27,25.15,25.23,38054,0
+MS_I.US,D,20240611,000000,25.24,25.27,25.18,25.2599,53352,0
+MS_I.US,D,20240612,000000,25.26,25.32,25.23,25.23,37213,0
+MS_I.US,D,20240613,000000,25.27,25.28,25.2,25.27,26384,0
+MS_I.US,D,20240614,000000,25.27,25.28,25.22,25.25,16643,0
+MS_I.US,D,20240617,000000,25.2,25.26,25.15,25.18,71062,0
+MS_I.US,D,20240618,000000,25.18,25.2499,25.18,25.21,48723,0
+MS_I.US,D,20240620,000000,25.19,25.21,25.14,25.2,45367,0
+MS_I.US,D,20240621,000000,25.1674,25.24,25.16,25.17,29284,0
+MS_I.US,D,20240624,000000,25.18,25.2713,25.18,25.21,37930,0
+MS_I.US,D,20240625,000000,25.21,25.2505,25.17,25.18,93376,0
+MS_I.US,D,20240626,000000,25.18,25.2899,25.1701,25.24,63295,0
+MS_I.US,D,20240627,000000,25.22,25.27,25.16,25.2,71851,0
+MS_I.US,D,20240628,000000,24.98,25.07,24.86,25.05,233186,0
+MS_I.US,D,20240701,000000,24.99,25.025,24.86,24.9,103001,0
+MS_I.US,D,20240702,000000,24.95,25.03,24.95,25.03,37478,0
+MS_I.US,D,20240703,000000,24.98,25.07,24.98,25.05,40276,0
+MS_I.US,D,20240705,000000,25.12,25.16,25.03,25.05,34834,0
+MS_I.US,D,20240708,000000,25.11,25.14,25.05,25.14,33665,0
+MS_I.US,D,20240709,000000,25.14,25.14,25.03,25.03,80414,0
+MS_I.US,D,20240710,000000,25.02,25.095,25,25.06,28933,0
+MS_I.US,D,20240711,000000,25.09,25.25,25.04,25.11,82859,0
+MS_I.US,D,20240712,000000,25.16,25.2,25.1,25.14,20934,0
+MS_I.US,D,20240715,000000,25.2,25.2,25.1107,25.16,44613,0
+MS_I.US,D,20240716,000000,25.11,25.18,25.11,25.13,35513,0
+MS_I.US,D,20240717,000000,25.12,25.141,25.08,25.1,48433,0
+MS_I.US,D,20240718,000000,25.08,25.189,25.08,25.13,30320,0
+MS_I.US,D,20240719,000000,25.12,25.13,25.08,25.08,18471,0
+MS_I.US,D,20240722,000000,25.1,25.1824,25.0604,25.0604,27295,0
+MS_I.US,D,20240723,000000,25.168,25.168,25.02,25.03,93715,0
+MS_I.US,D,20240724,000000,25.03,25.05,24.86,24.94,121415,0
+MS_I.US,D,20240725,000000,24.91,25,24.9,24.9,140670,0
+MS_I.US,D,20240726,000000,24.93,24.98,24.91,24.92,57339,0
+MS_I.US,D,20240729,000000,24.94,24.965,24.9,24.9,73206,0
+MS_I.US,D,20240730,000000,24.94,24.98,24.9,24.94,76246,0
+MS_I.US,D,20240731,000000,24.97,25.2,24.92,25.1,220335,0
+MS_I.US,D,20240801,000000,25.02,25.1,25.01,25.04,64744,0
+MS_I.US,D,20240802,000000,25,25.06,24.97,25.05,41675,0
+MS_I.US,D,20240805,000000,24.87,24.979,24.85,24.9,93301,0
+MS_I.US,D,20240806,000000,24.97,25.04,24.91,25.03,80734,0
+MS_I.US,D,20240807,000000,24.97,25.04,24.96,25.02,44324,0
+MS_I.US,D,20240808,000000,24.98,25.08,24.98,25.04,44594,0
+MS_I.US,D,20240809,000000,25,25.06,24.95,24.96,47850,0
+MS_I.US,D,20240812,000000,25,25.04,24.95,25.02,56900,0
+MS_I.US,D,20240813,000000,25.02,25.04,24.98,25.01,46187,0
+MS_I.US,D,20240814,000000,25.0101,25.13,25.01,25.09,40958,0
+MS_I.US,D,20240815,000000,25.06,25.09,25,25.05,200619,0
+MS_I.US,D,20240816,000000,25.0968,25.12,25.035,25.04,43001,0
+MS_I.US,D,20240819,000000,25.1,25.15,25.08,25.13,43690,0
+MS_I.US,D,20240820,000000,25.19,25.19,25.07,25.11,55371,0
+MS_I.US,D,20240821,000000,25.13,25.14,25.09,25.09,41952,0
+MS_I.US,D,20240822,000000,25.13,25.13,25.08,25.1,46552,0
+MS_I.US,D,20240823,000000,25.12,25.18,25.09,25.13,52224,0
+MS_I.US,D,20240826,000000,25.13,25.13,25.1,25.12,70333,0
+MS_I.US,D,20240827,000000,25.11,25.1552,25.11,25.13,46868,0
+MS_I.US,D,20240828,000000,25.15,25.15,25.11,25.11,36145,0
+MS_I.US,D,20240829,000000,25.14,25.2,25.11,25.18,59439,0
+MS_I.US,D,20240830,000000,25.17,25.17,25.1,25.14,647609,0
+MS_I.US,D,20240903,000000,25.18,25.23,25.14,25.21,60127,0
+MS_I.US,D,20240904,000000,25.23,25.3,25.21,25.2603,42171,0
+MS_I.US,D,20240905,000000,25.28,25.29,25.2387,25.28,39896,0
+MS_I.US,D,20240906,000000,25.28,25.28,25.2204,25.26,33350,0
+MS_I.US,D,20240909,000000,25.29,25.34,25.24,25.33,23710,0
+MS_I.US,D,20240910,000000,25.34,25.36,25.27,25.35,45716,0
+MS_I.US,D,20240911,000000,25.37,25.38,25.31,25.36,40038,0
+MS_I.US,D,20240912,000000,25.39,25.4,25.36,25.4,70938,0
+MS_I.US,D,20240913,000000,25.44,25.49,25.4078,25.49,74156,0
+MS_I.US,D,20240916,000000,25.46,25.5,25.44,25.48,120712,0
+MS_I.US,D,20240917,000000,25.49,25.5,25.47,25.49,99614,0
+MS_I.US,D,20240918,000000,25.5,25.53,25.3,25.48,61930,0
+MS_I.US,D,20240919,000000,25.46,25.56,25.46,25.56,103223,0
+MS_I.US,D,20240920,000000,25.51,25.64,25.5,25.64,57885,0
+MS_I.US,D,20240923,000000,25.62,25.74,25.5801,25.7,99627,0
+MS_I.US,D,20240924,000000,25.65,25.7,25.565,25.65,35733,0
+MS_I.US,D,20240925,000000,25.69,25.7,25.56,25.68,24452,0
+MS_I.US,D,20240926,000000,25.7,25.81,25.6468,25.73,59501,0
+MS_I.US,D,20240927,000000,25.76,25.77,25.65,25.77,76998,0
+MS_I.US,D,20240930,000000,25.285,25.39,25.23,25.31,106405,0
+MS_I.US,D,20241001,000000,25.35,25.3933,25.2705,25.39,51875,0
+MS_I.US,D,20241002,000000,25.39,25.45,25.35,25.45,47394,0
+MS_I.US,D,20241003,000000,25.45,25.45,25.36,25.37,48491,0
+MS_I.US,D,20241004,000000,25.41,25.41,25.27,25.3299,58547,0
+MS_I.US,D,20241007,000000,25.275,25.3,25.2,25.265924,54968,0
+MS_I.US,D,20241008,000000,25.34,25.3999,25.22,25.3192,38687,0
+MS_I.US,D,20241009,000000,25.25,25.37,25.25,25.27,108891,0
+MS_I.US,D,20241010,000000,25.32,25.45,25.23,25.44,128244,0
+MS_I.US,D,20241011,000000,25.4,25.5,25.375,25.49,36784,0
+MS_I.US,D,20241014,000000,25.47,25.51,25.4006,25.51,21962,0
+MS_I.US,D,20241015,000000,25.6,25.61,25.469,25.54,62868,0
+MS_I.US,D,20241016,000000,25.54,25.55,25.47,25.54,57130,0
+MS_I.US,D,20241017,000000,25.54,25.57,25.48,25.54,114835,0
+MS_I.US,D,20241018,000000,25.56,25.64,25.48,25.48,98609,0
+MS_I.US,D,20241021,000000,25.43,25.5,25.41,25.43,27982,0
+MS_I.US,D,20241022,000000,25.41,25.4799,25.37,25.45,31973,0
+MS_I.US,D,20241023,000000,25.45,25.6,25.33,25.54,71695,0
+MS_I.US,D,20241024,000000,25.6,25.66,25.49,25.55,102725,0
+MS_I.US,D,20241025,000000,25.56,25.62,25.355,25.42,40896,0
+MS_I.US,D,20241028,000000,25.38,25.46,25.2601,25.45,48628,0
+MS_I.US,D,20241029,000000,25.3,25.45,25.2875,25.44,33177,0
+MS_I.US,D,20241030,000000,25.49,25.49,25.34,25.38,79529,0
+MS_I.US,D,20241031,000000,25.44,25.48,25.3106,25.41,78061,0
+MS_I.US,D,20241101,000000,25.36,25.45,25.27,25.27,38296,0
+MS_I.US,D,20241104,000000,25.32,25.4439,25.32,25.33,56180,0
+MS_I.US,D,20241105,000000,25.32,25.59,25.3,25.54,71029,0
+MS_I.US,D,20241106,000000,25.46,25.5027,25.2904,25.395,30661,0
+MS_I.US,D,20241107,000000,25.3454,25.5,25.33,25.4374,52636,0
+MS_I.US,D,20241108,000000,25.4,25.59,25.3901,25.49,37544,0
+MS_I.US,D,20241111,000000,25.45,25.505,25.36,25.38,26400,0
+MS_I.US,D,20241112,000000,25.385394,25.4436,25.29,25.33,76723,0
+MS_I.US,D,20241113,000000,25.4179,25.5366,25.33,25.41,49421,0
+MS_I.US,D,20241114,000000,25.3507,25.44,25.3,25.38,45606,0
+MS_I.US,D,20241115,000000,25.36,25.51,25.2945,25.49,32802,0
+MS_I.US,D,20241118,000000,25.37,25.47,25.34,25.41,54168,0
+MS_I.US,D,20241119,000000,25.36,25.425,25.3,25.37,107780,0
+MS_I.US,D,20241120,000000,25.33,25.385,25.26,25.38,110850,0
+MS_I.US,D,20241121,000000,25.39,25.553,25.33,25.5,128910,0
+MS_I.US,D,20241122,000000,25.44,25.53,25.3519,25.39,29292,0
+MS_I.US,D,20241125,000000,25.44,25.47,25.37,25.3867,50119,0
+MS_I.US,D,20241126,000000,25.37,25.4,25.3,25.365,49806,0
+MS_I.US,D,20241127,000000,25.35,25.4,25.34,25.36,25260,0
+MS_I.US,D,20241129,000000,25.3792,25.4594,25.35,25.35,38571,0
+MS_I.US,D,20241202,000000,25.3501,25.44,25.29,25.31,60501,0
+MS_I.US,D,20241203,000000,25.35,25.3932,25.31,25.33,55647,0
+MS_I.US,D,20241204,000000,25.36,25.41,25.32,25.33,38664,0
+MS_I.US,D,20241205,000000,25.345,25.46,25.32,25.43,34177,0
+MS_I.US,D,20241206,000000,25.38,25.46,25.34,25.35,28137,0
+MS_I.US,D,20241209,000000,25.37,25.3966,25.32,25.38,49542,0
+MS_I.US,D,20241210,000000,25.34,25.38,25.32,25.34,58658,0
+MS_I.US,D,20241211,000000,25.39,25.395,25.34,25.35,37197,0
+MS_I.US,D,20241212,000000,25.35,25.43,25.32,25.34,65085,0
+MS_I.US,D,20241213,000000,25.33,25.39,25.32,25.37,69748,0
+MS_I.US,D,20241216,000000,25.37,25.41,25.32,25.37,49355,0
+MS_I.US,D,20241217,000000,25.3647,25.39,25.32,25.38,70492,0
+MS_I.US,D,20241218,000000,25.38,25.4,25.25,25.35,116374,0
+MS_I.US,D,20241219,000000,25.2984,25.34,25.2,25.25,78258,0
+MS_I.US,D,20241220,000000,25.26,25.372,25.26,25.29,131782,0
+MS_I.US,D,20241223,000000,25.29,25.29,25.24,25.28,67660,0
+MS_I.US,D,20241224,000000,25.28,25.29,25.21,25.28,37690,0
+MS_I.US,D,20241226,000000,25.255,25.28,25.23,25.23,41578,0
+MS_I.US,D,20241227,000000,25.24,25.25,25.22,25.2201,55487,0
+MS_I.US,D,20241230,000000,25.24,25.4,25.21,25.38,92763,0
+MS_I.US,D,20241231,000000,25,25.28,24.9998,25.1,265136,0
+MS_I.US,D,20250102,000000,25.11,25.24,25.11,25.21,96196,0
+MS_I.US,D,20250103,000000,25.21,25.27,25.21,25.26,78383,0
+MS_I.US,D,20250106,000000,25.27,25.27,25.24,25.26,59593,0
+MS_I.US,D,20250107,000000,25.29,25.29,25.1,25.15,54621,0
+MS_I.US,D,20250108,000000,25.15,25.1897,25.07,25.08,43409,0
+MS_I.US,D,20250110,000000,25.05,25.1299,25,25.01,88136,0
+MS_I.US,D,20250113,000000,25.02,25.1,24.94,25.01,103446,0
+MS_I.US,D,20250114,000000,25.05,25.2699,25.02,25.09,75693,0
+MS_I.US,D,20250115,000000,25.255,25.3164,25.2,25.3,91011,0
+MS_I.US,D,20250116,000000,25.2972,25.41,25.29,25.31,92119,0
+MS_I.US,D,20250117,000000,25.36,25.39,25.25,25.33,70304,0
+MS_I.US,D,20250121,000000,25.34,25.44,25.32,25.44,62642,0
+MS_I.US,D,20250122,000000,25.42,25.43,25.3,25.38,64152,0
+MS_I.US,D,20250123,000000,25.34,25.38,25.16,25.2,103074,0
+MS_I.US,D,20250124,000000,25.2117,25.26,25.12,25.16,129757,0
+MS_I.US,D,20250127,000000,25.14,25.2299,25.1206,25.21,76009,0
+MS_I.US,D,20250128,000000,25.225,25.23,25.13,25.15,103626,0
+MS_I.US,D,20250129,000000,25.18,25.24,25.1,25.13,105523,0
+MS_I.US,D,20250130,000000,25.18,25.19,25.12,25.16,77490,0
+MS_I.US,D,20250131,000000,25.16,25.17,25.06,25.12,229497,0
+MS_I.US,D,20250203,000000,25.11,25.1499,25.07,25.1,48134,0
+MS_I.US,D,20250204,000000,25.11,25.1499,25.08,25.11,61522,0
+MS_I.US,D,20250205,000000,25.57,25.57,25.13,25.21,146472,0
+MS_I.US,D,20250206,000000,25.8,25.8,25.13,25.19,40766,0
+MS_I.US,D,20250207,000000,25.16,25.2,25.12,25.19,40223,0
+MS_I.US,D,20250210,000000,25.23,25.5,25.2,25.21,30181,0
+MS_I.US,D,20250211,000000,25.21,25.2183,25.17,25.2183,19684,0
+MS_I.US,D,20250212,000000,25.18,25.2,25.12,25.2,67402,0
+MS_I.US,D,20250213,000000,25.47,26,25.15,25.23,88012,0
+MS_I.US,D,20250214,000000,25.24,25.26,25.2,25.26,46753,0
+MS_I.US,D,20250218,000000,25.24,25.26,25.21,25.24,28785,0
+MS_I.US,D,20250219,000000,25.24,25.25,25.19,25.25,37024,0
+MS_I.US,D,20250220,000000,25.33,25.33,25.19,25.26,48850,0
+MS_I.US,D,20250221,000000,25.26,25.27,25.24,25.27,41041,0
+MS_I.US,D,20250224,000000,25.27,25.3,25.25,25.29,109885,0
+MS_I.US,D,20250225,000000,25.31,25.34,25.3,25.34,68197,0
+MS_I.US,D,20250226,000000,25.34,25.34,25.3,25.33,45759,0
+MS_I.US,D,20250227,000000,25.33,25.33,25.28,25.3,35335,0
+MS_I.US,D,20250228,000000,25.3,25.3341,25.19,25.23,88419,0
+MS_I.US,D,20250303,000000,25.25,25.33,25.22,25.24,27033,0
+MS_I.US,D,20250304,000000,25.24,25.3,25.2,25.25,98860,0
+MS_I.US,D,20250305,000000,25.25,25.28,25.2293,25.27,32583,0
+MS_I.US,D,20250306,000000,25.26,25.29,25.23,25.26,32357,0
+MS_I.US,D,20250307,000000,25.26,25.2896,25.21,25.26,95718,0
+MS_I.US,D,20250310,000000,25.26,25.2661,25.21,25.26,66952,0
+MS_I.US,D,20250311,000000,25.25,25.28,25.2,25.26,43029,0
+MS_I.US,D,20250312,000000,25.27,25.31,25.24,25.31,52830,0
+MS_I.US,D,20250313,000000,25.3,25.31,25.2604,25.3,83313,0
+MS_I.US,D,20250314,000000,25.3,25.35,25.29,25.34,42275,0
+MS_I.US,D,20250317,000000,25.34,25.37,25.32,25.35,51016,0
+MS_I.US,D,20250318,000000,25.33,25.37,25.3,25.35,28838,0
+MS_I.US,D,20250319,000000,25.35,25.39,25.3,25.39,102107,0
+MS_I.US,D,20250320,000000,25.39,25.3952,25.36,25.39,32903,0
+MS_I.US,D,20250321,000000,25.38,25.39,25.33,25.37,40611,0
+MS_I.US,D,20250324,000000,25.37,25.4,25.34,25.38,70847,0
+MS_I.US,D,20250325,000000,25.3636,25.393,25.34,25.39,42196,0
+MS_I.US,D,20250326,000000,25.37,25.39,25.3,25.33,51424,0
+MS_I.US,D,20250327,000000,25.3224,25.34,25.24,25.3,125729,0
+MS_I.US,D,20250328,000000,25.25,25.3552,25.24,25.28,139902,0
+MS_I.US,D,20250331,000000,24.9,24.97,24.84,24.86,333325,0
+MS_I.US,D,20250401,000000,24.92,24.95,24.89,24.92,182469,0
+MS_I.US,D,20250402,000000,24.9364,24.95,24.9,24.95,126619,0
+MS_I.US,D,20250403,000000,24.9,24.91,24.8,24.85,221229,0
+MS_I.US,D,20250404,000000,24.78,24.81,24.655,24.72,105060,0
+MS_I.US,D,20250407,000000,24.6,24.87,24.48,24.65,146874,0
+MS_I.US,D,20250408,000000,24.7398,24.85,24.5,24.5,172600,0
+MS_I.US,D,20250409,000000,24.4302,24.8,24.33,24.79,147466,0
+MS_I.US,D,20250410,000000,24.67,24.7686,24.45,24.54,84509,0
+MS_I.US,D,20250411,000000,24.53,24.63,24.3,24.46,252246,0
+MS_I.US,D,20250414,000000,24.37,24.63,24.29,24.4,98685,0
+MS_I.US,D,20250415,000000,24.4191,24.5192,24.3208,24.4,100708,0
+MS_I.US,D,20250416,000000,24.4,24.49,24.3,24.35,102201,0
+MS_I.US,D,20250417,000000,24.42,24.4999,24.32,24.32,92252,0
+MS_I.US,D,20250421,000000,24.28,24.3299,24.22,24.31,40253,0
+MS_I.US,D,20250422,000000,24.35,24.4965,24.285,24.43,84628,0
+MS_I.US,D,20250423,000000,24.575,24.6499,24.5,24.54,142804,0
+MS_I.US,D,20250424,000000,24.5895,24.7,24.56,24.63,65511,0
+MS_I.US,D,20250425,000000,24.62,24.7,24.5,24.53,74718,0
+MS_I.US,D,20250428,000000,24.59,24.69,24.47,24.52,51803,0
+MS_I.US,D,20250429,000000,24.5195,24.52,24.31,24.33,202624,0
+MS_I.US,D,20250430,000000,24.28,24.36,24.2263,24.28,214628,0
+MS_I.US,D,20250501,000000,24.35,24.385,24.21,24.29,142853,0
+MS_I.US,D,20250502,000000,24.3,24.4,24.25,24.31,100913,0
+MS_I.US,D,20250505,000000,24.27,24.36,24.26,24.3,143050,0
+MS_I.US,D,20250506,000000,24.3,24.39,24.26,24.39,123087,0
+MS_I.US,D,20250507,000000,24.42,24.51,24.42,24.51,103582,0
+MS_I.US,D,20250508,000000,24.5,24.58,24.45,24.45,124891,0
+MS_I.US,D,20250509,000000,24.48,24.57,24.4587,24.51,169893,0
+MS_I.US,D,20250512,000000,24.6738,24.6795,24.53,24.54,131906,0
+MS_I.US,D,20250513,000000,24.53,24.5993,24.47,24.5,114040,0
+MS_I.US,D,20250514,000000,26.75,26.75,24.45,24.485,104304,0
+MS_I.US,D,20250515,000000,25.45,25.45,24.49,24.59,61885,0
+MS_I.US,D,20250516,000000,24.65,24.72,24.6,24.7,87616,0
+MS_I.US,D,20250519,000000,25.5,25.5,24.6122,24.8,55943,0
+MS_I.US,D,20250520,000000,24.793,24.85,24.76,24.79,63523,0
+MS_I.US,D,20250521,000000,24.79,24.79,24.45,24.46,72502,0
+MS_I.US,D,20250522,000000,24.53,24.59,24.47,24.52,125985,0
+MS_I.US,D,20250523,000000,24.25,24.57,24.25,24.56,62213,0
+MS_I.US,D,20250527,000000,24.66,24.71,24.5101,24.69,61467,0
+MS_I.US,D,20250528,000000,24.68,24.75,24.52,24.52,87547,0
+MS_I.US,D,20250529,000000,24.575,24.62,24.53,24.57,56091,0
+MS_I.US,D,20250530,000000,24.58,24.62,24.51,24.59,164135,0
+MS_I.US,D,20250602,000000,24.59,24.65,24.51,24.65,87189,0
+MS_I.US,D,20250603,000000,24.71,24.77,24.63,24.66,76097,0
+MS_I.US,D,20250604,000000,24.7068,25,24.7,24.97,134581,0
+MS_I.US,D,20250605,000000,24.94,25.02,24.92,24.96,133629,0
+MS_I.US,D,20250606,000000,24.95,24.98,24.8613,24.92,46112,0
+MS_I.US,D,20250609,000000,24.87,25.03,24.87,24.96,77123,0
+MS_I.US,D,20250610,000000,24.92,24.99,24.9,24.95,72821,0
+MS_I.US,D,20250611,000000,24.9948,25.06,24.92,24.92,58798,0
+MS_I.US,D,20250612,000000,24.955,25.008,24.91,24.94,45343,0
+MS_I.US,D,20250613,000000,25.02,25.02,24.83,24.83,98448,0
+MS_I.US,D,20250616,000000,24.95,25.02,24.89,24.96,60177,0
+MS_I.US,D,20250617,000000,24.97,24.99,24.93,24.99,50625,0
+MS_I.US,D,20250618,000000,24.9624,25.01,24.9595,24.99,44118,0
+MS_I.US,D,20250620,000000,25.015,25.08,25.01,25.01,54642,0
+MS_I.US,D,20250623,000000,25.1,25.1599,25.05,25.1,41528,0
+MS_I.US,D,20250624,000000,25.11,25.25,25.06,25.19,38270,0
+MS_I.US,D,20250625,000000,25.15,25.25,25.08,25.22,59081,0
+MS_I.US,D,20250626,000000,25.16,25.26,25.16,25.21,43360,0
+MS_I.US,D,20250627,000000,25.21,25.2697,25.14,25.16,61896,0
+MS_I.US,D,20250630,000000,25.35,25.35,24.8,24.8,280670,0
+MS_I.US,D,20250701,000000,24.91,25.08,24.8601,25.08,97415,0
+MS_I.US,D,20250702,000000,25,25.15,25,25.14,60166,0
+MS_I.US,D,20250703,000000,25.14,25.14,25.07,25.14,29758,0
+MS_I.US,D,20250707,000000,25,25.1,25,25.0008,36635,0
+MS_I.US,D,20250708,000000,25.042,25.14,25,25.14,42069,0
+MS_I.US,D,20250709,000000,25.1329,25.18,25.08,25.11,68552,0
+MS_I.US,D,20250710,000000,25.145,25.18,25.1103,25.16,94362,0
+MS_I.US,D,20250711,000000,25.1658,25.2099,25.04,25.16,35205,0
+MS_I.US,D,20250714,000000,25.155,25.17,25.01,25.05,62572,0
+MS_I.US,D,20250715,000000,25.1375,25.15,24.9501,25,98099,0
+MS_I.US,D,20250716,000000,25.015,25.1099,24.89,25,125665,0
+MS_I.US,D,20250717,000000,25.04,25.1499,25,25.08,39853,0
+MS_I.US,D,20250718,000000,25.0636,25.0997,25.04,25.04,31389,0
+MS_I.US,D,20250721,000000,25.0614,25.09,25,25.09,46720,0
+MS_I.US,D,20250722,000000,25.0833,25.15,25.03,25.05,48774,0
+MS_I.US,D,20250723,000000,25.1,25.13,25,25.06,38354,0
+MS_I.US,D,20250724,000000,25.055,25.1,24.92,24.93,56767,0
+MS_I.US,D,20250725,000000,24.8,25.08,24.8,24.85,355179,0
+MS_I.US,D,20250728,000000,24.85,24.97,24.85,24.97,88041,0
+MS_I.US,D,20250729,000000,24.98,25.08,24.9701,25.08,36101,0
+MS_I.US,D,20250730,000000,25.12,25.12,24.91,25.01,91259,0
+MS_I.US,D,20250731,000000,25.032,25.04,24.93,24.93,68154,0
+MS_I.US,D,20250801,000000,24.98,25.01,24.87,24.99,58904,0
+MS_I.US,D,20250804,000000,25.04,25.09,24.9956,25.05,74372,0
+MS_I.US,D,20250805,000000,25.08,25.09,25.01,25.0423,29021,0
+MS_I.US,D,20250806,000000,25.05,25.1,25.02,25.02,34232,0
+MS_I.US,D,20250807,000000,25.04,25.13,25.02,25.05,64975,0
+MS_I.US,D,20250808,000000,25.05,25.14,25.03,25.13,28960,0
+MS_I.US,D,20250811,000000,25.05,25.12,25.05,25.07,24656,0
+MS_I.US,D,20250812,000000,25.12,25.19,25.08,25.15,37467,0
+MS_I.US,D,20250813,000000,25.2299,25.2299,25.1635,25.17,32074,0
+MS_I.US,D,20250814,000000,25.15,25.17,25.1,25.165,18928,0
+MS_I.US,D,20250815,000000,25.17,25.21,25.15,25.1917,38321,0
+MS_I.US,D,20250818,000000,25.1752,25.27,25.17,25.27,27008,0
+MS_I.US,D,20250819,000000,25.2649,25.3,25.21,25.28,61946,0
+MS_I.US,D,20250820,000000,25.2999,25.2999,25.22,25.23,45114,0
+MS_I.US,D,20250821,000000,25.21,25.23,25.18,25.23,32269,0
+MS_I.US,D,20250822,000000,25.2,25.34,25.2,25.24,132264,0
+MS_I.US,D,20250825,000000,25.28,25.29,25.23,25.28,68457,0
+MS_I.US,D,20250826,000000,25.28,25.29,25.23,25.26,34156,0
+MS_I.US,D,20250827,000000,25.26,25.27,25.2175,25.26,38331,0
+MS_I.US,D,20250828,000000,25.256,25.27,25.22,25.22,28445,0
+MS_I.US,D,20250829,000000,25.2451,25.3,25.21,25.21,112503,0
+MS_I.US,D,20250902,000000,25.24,25.25,25.22,25.23,19659,0
+MS_I.US,D,20250903,000000,25.26,25.28,25.21,25.22,90145,0
+MS_I.US,D,20250904,000000,25.2298,25.28,25.22,25.24,40791,0
+MS_I.US,D,20250905,000000,25.31,25.34,25.25,25.29,69149,0
+MS_I.US,D,20250908,000000,25.3,25.3161,25.2803,25.3161,17658,0
+MS_I.US,D,20250909,000000,25.33,25.34,25.3,25.33,31882,0
+MS_I.US,D,20250910,000000,25.325,25.3696,25.3,25.33,71712,0
+MS_I.US,D,20250911,000000,25.3396,25.38,25.33,25.36,28977,0
+MS_I.US,D,20250912,000000,25.37,25.38,25.33,25.33,26873,0
+MS_I.US,D,20250915,000000,25.37,25.37,25.33,25.36,34170,0
+MS_I.US,D,20250916,000000,25.3731,25.44,25.33,25.4,22647,0
+MS_I.US,D,20250917,000000,25.36,25.4299,25.3322,25.41,36625,0
+MS_I.US,D,20250918,000000,25.3565,25.4537,25.34,25.43,21473,0
+MS_I.US,D,20250919,000000,25.4212,25.48,25.3501,25.44,40589,0
+MS_I.US,D,20250922,000000,25.45,25.48,25.37,25.4374,54595,0
+MS_I.US,D,20250923,000000,25.42,25.48,25.3901,25.42,42333,0
+MS_I.US,D,20250924,000000,25.4485,25.46,25.4,25.45,26587,0
+MS_I.US,D,20250925,000000,25.45,25.46,25.35,25.35,255214,0
+MS_I.US,D,20250926,000000,25.395,25.395,25.35,25.37,145100,0
+MS_I.US,D,20250929,000000,25.4,25.45,25.37,25.43,49632,0
+MS_I.US,D,20250930,000000,25.05,25.08,25,25.03,120966,0
+MS_I.US,D,20251001,000000,25.07,25.15,25.05,25.15,57091,0
+MS_I.US,D,20251002,000000,25.1185,25.15,25.1144,25.13,38058,0
+MS_I.US,D,20251003,000000,25.08,25.19,25.03,25.17,73057,0
+MS_I.US,D,20251006,000000,25.12,25.16,25.0814,25.1,61409,0
+MS_I.US,D,20251007,000000,25.15,25.19,25.0921,25.18,42500,0
+MS_I.US,D,20251008,000000,25.1899,25.19,25.1314,25.15,23210,0
+MS_I.US,D,20251009,000000,25.105,25.15,25.05,25.145,61983,0
+MS_I.US,D,20251010,000000,25.1899,25.1899,25.06,25.06,42176,0
+MS_I.US,D,20251013,000000,25.12,25.16,25.08,25.14,19201,0
+MS_I.US,D,20251014,000000,25.125,25.14,25.07,25.12,55505,0
+MS_I.US,D,20251015,000000,25.09,25.17,25.09,25.11,61085,0
+MS_I.US,D,20251016,000000,25.15,25.18,25.1107,25.15,83177,0
+MS_I.US,D,20251017,000000,25.13,25.173,25.1101,25.13,41750,0
+MS_I.US,D,20251020,000000,25.18,25.21,25.16,25.2,40950,0
+MS_I.US,D,20251021,000000,25.166,25.23,25.166,25.2,72625,0
+MS_I.US,D,20251022,000000,25.205,25.24,25.1401,25.18,28145,0
+MS_I.US,D,20251023,000000,25.18,25.21,25.14,25.2,40100,0
+MS_I.US,D,20251024,000000,25.24,25.24,25.1975,25.21,54201,0
+MS_I.US,D,20251027,000000,25.2015,25.25,25.19,25.19,48715,0
+MS_I.US,D,20251028,000000,25.21,25.24,25.18,25.19,26110,0
+MS_I.US,D,20251029,000000,25.225,25.23,25.16,25.21,47277,0
+MS_I.US,D,20251030,000000,25.16,25.23,25.16,25.2161,66298,0
+MS_I.US,D,20251031,000000,25.16,25.2148,25.15,25.15,75262,0
+MS_I.US,D,20251103,000000,25.17,25.19,25.15,25.15,100152,0
+MS_I.US,D,20251104,000000,25.15,25.24,25.15,25.2,61805,0
+MS_I.US,D,20251105,000000,25.185,25.2445,25.16,25.21,27214,0
+MS_I.US,D,20251106,000000,25.2101,25.26,25.195,25.25,91609,0
+MS_I.US,D,20251107,000000,25.22,25.27,25.22,25.27,45526,0
+MS_I.US,D,20251110,000000,25.295,25.3,25.22,25.23,24485,0
+MS_I.US,D,20251111,000000,25.22,25.2594,25.22,25.22,19145,0
+MS_I.US,D,20251112,000000,25.22,25.2892,25.2,25.21,47613,0
+MS_I.US,D,20251113,000000,25.21,25.25,25.2,25.24,69999,0
+MS_I.US,D,20251114,000000,25.2171,25.25,25.18,25.25,38685,0
+MS_I.US,D,20251117,000000,25.22,25.25,25.19,25.23,408495,0
+MS_I.US,D,20251118,000000,25.19,25.23,25.1309,25.18,32489,0
+MS_I.US,D,20251119,000000,25.14,25.215,25.13,25.16,66738,0
+MS_I.US,D,20251120,000000,25.2,25.21,25.12,25.13,55804,0
+MS_I.US,D,20251121,000000,25.17,25.17,25.12,25.14,34311,0
+MS_I.US,D,20251124,000000,25.19,25.19,25.135,25.14,43040,0
+MS_I.US,D,20251125,000000,25.19,25.2,25.14,25.2,30619,0
+MS_I.US,D,20251126,000000,25.18,25.2,25.16,25.17,53745,0
+MS_I.US,D,20251128,000000,25.18,25.21,25.18,25.18,36909,0
+MS_I.US,D,20251201,000000,25.2095,25.23,25.19,25.19,23189,0
+MS_I.US,D,20251202,000000,25.215,25.27,25.2,25.21,67647,0
+MS_I.US,D,20251203,000000,25.25,25.28,25.2192,25.28,66415,0
+MS_I.US,D,20251204,000000,25.27,25.28,25.24,25.25,48486,0
+MS_I.US,D,20251205,000000,25.2716,25.28,25.21,25.28,37964,0
+MS_I.US,D,20251208,000000,25.28,25.29,25.26,25.29,42863,0
+MS_I.US,D,20251209,000000,25.29,25.3,25.25,25.25,38460,0
+MS_I.US,D,20251210,000000,25.26,25.2999,25.22,25.29,38707,0
+MS_I.US,D,20251211,000000,25.295,25.34,25.28,25.34,59881,0
+MS_I.US,D,20251212,000000,25.33,25.34,25.28,25.32,37747,0
+MS_I.US,D,20251215,000000,25.32,25.35,25.31,25.32,41948,0
+MS_I.US,D,20251216,000000,25.3204,25.36,25.32,25.35,79176,0
+MS_I.US,D,20251217,000000,25.3488,25.37,25.29,25.35,44378,0
+MS_I.US,D,20251218,000000,25.37,25.38,25.33,25.36,73839,0
+MS_I.US,D,20251219,000000,25.38,25.39,25.35,25.35,64787,0
+MS_I.US,D,20251222,000000,25.385,25.3938,25.34,25.38,41039,0
+MS_I.US,D,20251223,000000,25.37,25.4,25.32,25.38,46429,0
+MS_I.US,D,20251224,000000,25.38,25.39,25.35,25.38,52256,0
+MS_I.US,D,20251226,000000,25.3999,25.42,25.39,25.4,80320,0
+MS_I.US,D,20251229,000000,25.39,25.42,25.3701,25.405,92006,0
+MS_I.US,D,20251230,000000,25.41,25.47,25.4008,25.445,164330,0
+MS_I.US,D,20251231,000000,25.07,25.09,24.99,25,152975,0
+MS_I.US,D,20260102,000000,25.06,25.1,25.03,25.1,78317,0
+MS_I.US,D,20260105,000000,25.18,25.18,25.08,25.11,52920,0
+MS_I.US,D,20260106,000000,25.1447,25.1447,25.05,25.08,54876,0
+MS_I.US,D,20260107,000000,25.12,25.14,25.08,25.11,52396,0
+MS_I.US,D,20260108,000000,25.09,25.15,25.05,25.05,31142,0
+MS_I.US,D,20260109,000000,25.08,25.08,25.04,25.04,73685,0
+MS_I.US,D,20260112,000000,25.06,25.08,25.03,25.07,38256,0
+MS_I.US,D,20260113,000000,25.11,25.16,25.07,25.07,36264,0
+MS_I.US,D,20260114,000000,25.125,25.15,25.08,25.11,40014,0
+MS_I.US,D,20260115,000000,25.17,25.5,25.1001,25.19,89849,0
+MS_I.US,D,20260116,000000,25.19,25.23,25.15,25.15,53096,0
+MS_I.US,D,20260120,000000,25.11,25.2,25.1,25.1,36861,0
+MS_I.US,D,20260121,000000,25.1363,25.21,25.11,25.2,43773,0
+MS_I.US,D,20260122,000000,25.2,25.29,25.15,25.2799,56755,0
+MS_I.US,D,20260123,000000,25.29,25.3,25.22,25.24,36271,0
+MS_I.US,D,20260126,000000,25.2448,25.3,25.22,25.26,36146,0
+MS_I.US,D,20260127,000000,25.271,25.33,25.22,25.3,64118,0
+MS_I.US,D,20260128,000000,25.26,25.3,25.195,25.22,73156,0
+MS_I.US,D,20260129,000000,25.23,25.27,25.19,25.23,32453,0
+MS_I.US,D,20260130,000000,25.25,25.27,25.17,25.27,35344,0
+MS_I.US,D,20260202,000000,25.2699,25.2699,25.17,25.2,109184,0
+MS_I.US,D,20260203,000000,25.205,25.25,25.19,25.19,132436,0
+MS_I.US,D,20260204,000000,25.21,25.22,25.17,25.195,84578,0
+MS_I.US,D,20260205,000000,25.2352,25.2352,25.18,25.2,32939,0
+MS_I.US,D,20260206,000000,25.22,25.25,25.19,25.19,22794,0
+MS_I.US,D,20260209,000000,25.21,25.25,25.19,25.2,32036,0
+MS_I.US,D,20260210,000000,25.215,25.2246,25.19,25.2,32527,0
+MS_I.US,D,20260211,000000,25.215,25.24,25.2,25.235,30669,0
+MS_I.US,D,20260212,000000,25.2214,25.25,25.2,25.2,36748,0
+MS_I.US,D,20260213,000000,25.225,25.24,25.2,25.21,37432,0
+MS_I.US,D,20260217,000000,25.23,25.29,25.21,25.26,41438,0
+MS_I.US,D,20260218,000000,25.28,25.28,25.22,25.24,49168,0
diff --git a/daily/us/nyse stocks/2/msd.us.txt b/daily/us/nyse stocks/2/msd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e886ba1e3e29a7d45ed895ceb455f3a15e2ea486
--- /dev/null
+++ b/daily/us/nyse stocks/2/msd.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MSD.US,D,20050225,000000,4.808,4.86138,4.808,4.86138,148455.12705718,0
+MSD.US,D,20050228,000000,4.95391,4.95391,4.8369,4.88075,230606.68235038,0
+MSD.US,D,20050301,000000,4.92461,4.92461,4.85656,4.86649,155252.75293945,0
+MSD.US,D,20050302,000000,4.86649,4.88548,4.85175,4.87593,186966.35999792,0
+MSD.US,D,20050303,000000,4.88548,4.90504,4.86138,4.88548,206322.628233,0
+MSD.US,D,20050304,000000,4.90031,4.92461,4.88075,4.91487,157722.35293942,0
+MSD.US,D,20050307,000000,4.9195,4.92943,4.90504,4.92943,152580.81176301,0
+MSD.US,D,20050308,000000,4.94899,4.95862,4.92943,4.94388,141455.15999843,0
+MSD.US,D,20050309,000000,4.94388,4.94899,4.91487,4.94388,207764.95764475,0
+MSD.US,D,20050310,000000,4.92943,4.94388,4.91015,4.93926,221555.28705636,0
+MSD.US,D,20050311,000000,4.94388,4.94388,4.87593,4.88075,245852.83058551,0
+MSD.US,D,20050314,000000,4.8369,4.88075,4.80308,4.81291,189639.33882142,0
+MSD.US,D,20050315,000000,4.76424,4.81291,4.75942,4.7787,254914.60235011,0
+MSD.US,D,20050316,000000,4.76424,4.76424,4.55029,4.60407,430963.87764227,0
+MSD.US,D,20050317,000000,4.57005,4.74978,4.54094,4.72058,364043.94352537,0
+MSD.US,D,20050318,000000,4.72058,4.73504,4.6964,4.73504,133632.33882204,0
+MSD.US,D,20050321,000000,4.73504,4.73504,4.62845,4.63819,182024.0470568,0
+MSD.US,D,20050322,000000,4.62344,4.69129,4.60889,4.63307,142490.73176313,0
+MSD.US,D,20050323,000000,4.55029,4.56032,4.23015,4.34165,577366.53881711,0
+MSD.US,D,20050324,000000,4.3269,4.45325,4.3269,4.4438,169456.06588047,0
+MSD.US,D,20050328,000000,4.39513,4.4438,4.31746,4.3854,222175.79999753,0
+MSD.US,D,20050329,000000,4.27852,4.37114,4.27852,4.30763,162253.75764525,0
+MSD.US,D,20050330,000000,4.27852,4.33192,4.2737,4.29317,175432.91293923,0
+MSD.US,D,20050331,000000,4.26879,4.34657,4.26879,4.34657,102741.58588122,0
+MSD.US,D,20050401,000000,4.3854,4.48255,4.37114,4.40978,168023.07529225,0
+MSD.US,D,20050404,000000,4.41971,4.50683,4.41971,4.49257,144752.80235134,0
+MSD.US,D,20050405,000000,4.4438,4.48756,4.40978,4.40978,91629.423528394,0
+MSD.US,D,20050406,000000,4.40978,4.40978,4.36623,4.37605,97805.498822443,0
+MSD.US,D,20050407,000000,4.35167,4.37114,4.29317,4.31264,119628.25411632,0
+MSD.US,D,20050408,000000,4.31746,4.37114,4.31746,4.36623,154841.84470416,0
+MSD.US,D,20050411,000000,4.37605,4.42935,4.37605,4.42935,106868.3082341,0
+MSD.US,D,20050412,000000,4.44871,4.46328,4.37114,4.43889,80101.164704993,0
+MSD.US,D,20050413,000000,4.43889,4.43889,4.37114,4.40487,86481.656469627,0
+MSD.US,D,20050414,000000,4.39032,4.41971,4.36102,4.37605,119839.93411632,0
+MSD.US,D,20050415,000000,4.38078,4.39032,4.29809,4.36102,151752.76941008,0
+MSD.US,D,20050418,000000,4.38078,4.59916,4.36102,4.52639,145369.16470426,0
+MSD.US,D,20050419,000000,4.49257,4.53584,4.43426,4.50211,116338.91293989,0
+MSD.US,D,20050420,000000,4.45325,4.52639,4.43426,4.47301,89775.148234297,0
+MSD.US,D,20050421,000000,4.48756,4.51156,4.46328,4.48255,44272.249411273,0
+MSD.US,D,20050422,000000,4.48255,4.51156,4.42935,4.46328,49212.487058277,0
+MSD.US,D,20050425,000000,4.43889,4.48255,4.43426,4.46328,38505.007058396,0
+MSD.US,D,20050426,000000,4.47783,4.48255,4.37114,4.45325,76393.651763857,0
+MSD.US,D,20050427,000000,4.45816,4.50683,4.43889,4.48255,45710.428234786,0
+MSD.US,D,20050428,000000,4.46328,4.48255,4.39513,4.43426,70214.463528632,0
+MSD.US,D,20050429,000000,4.43426,4.46809,4.42415,4.46809,28620.381176153,0
+MSD.US,D,20050502,000000,4.43426,4.50211,4.39513,4.4147,110571.67058701,0
+MSD.US,D,20050503,000000,4.40015,4.43426,4.40015,4.41971,57852.974117004,0
+MSD.US,D,20050504,000000,4.39513,4.41971,4.3854,4.39513,79270.009410884,0
+MSD.US,D,20050505,000000,4.41971,4.47301,4.41971,4.45325,76393.651763857,0
+MSD.US,D,20050506,000000,4.4438,4.46809,4.40015,4.40015,152787.30352771,0
+MSD.US,D,20050509,000000,4.39032,4.43889,4.26879,4.43889,252853.83529131,0
+MSD.US,D,20050510,000000,4.46328,4.48255,4.41971,4.48255,134456.23058675,0
+MSD.US,D,20050511,000000,4.46328,4.53131,4.45325,4.49257,207764.95764475,0
+MSD.US,D,20050512,000000,4.46809,4.49257,4.43426,4.48255,241110.78352673,0
+MSD.US,D,20050513,000000,4.46328,4.48756,4.46328,4.48255,98838.99529302,0
+MSD.US,D,20050516,000000,4.44871,4.48756,4.43426,4.48255,86481.656469627,0
+MSD.US,D,20050517,000000,4.48255,4.48255,4.43426,4.46809,62596.058822834,0
+MSD.US,D,20050518,000000,4.43889,4.49719,4.43426,4.46328,73301.463528597,0
+MSD.US,D,20050519,000000,4.46328,4.46328,4.43426,4.44871,62387.491764013,0
+MSD.US,D,20050520,000000,4.43889,4.50211,4.43889,4.49257,64235.541175757,0
+MSD.US,D,20050523,000000,4.49257,4.49257,4.47783,4.49257,61356.070587554,0
+MSD.US,D,20050524,000000,4.49257,4.53131,4.48756,4.53131,57035.30823466,0
+MSD.US,D,20050525,000000,4.53131,4.57005,4.52158,4.55549,105014.03294001,0
+MSD.US,D,20050526,000000,4.57979,4.58451,4.55549,4.57487,54768.049411157,0
+MSD.US,D,20050527,000000,4.58451,4.58952,4.57005,4.58451,39948.374117204,0
+MSD.US,D,20050531,000000,4.59916,4.59916,4.56032,4.58952,51890.65411707,0
+MSD.US,D,20050601,000000,4.59916,4.60407,4.57487,4.58952,72483.797646253,0
+MSD.US,D,20050602,000000,4.57979,4.63307,4.57979,4.63307,70417.842352159,0
+MSD.US,D,20050603,000000,4.64763,4.7014,4.63819,4.67692,88539.310587252,0
+MSD.US,D,20050606,000000,4.67692,4.69129,4.60889,4.6139,88124.251763727,0
+MSD.US,D,20050607,000000,4.59404,4.68637,4.58451,4.64291,127248.73411623,0
+MSD.US,D,20050608,000000,4.63307,4.6964,4.63307,4.65737,81744.797646151,0
+MSD.US,D,20050609,000000,4.69129,4.6964,4.62344,4.66237,75978.592940332,0
+MSD.US,D,20050610,000000,4.68155,4.69129,4.63307,4.65245,44272.249411273,0
+MSD.US,D,20050613,000000,4.67211,4.68155,4.6139,4.64763,64448.258822813,0
+MSD.US,D,20050614,000000,4.65737,4.6964,4.61852,4.63307,86071.785881397,0
+MSD.US,D,20050615,000000,4.62344,4.65245,4.62344,4.63819,46532.244705365,0
+MSD.US,D,20050616,000000,4.60407,4.67211,4.60407,4.66729,41594.08235248,0
+MSD.US,D,20050617,000000,4.66729,4.71056,4.66729,4.71056,56622.324705253,0
+MSD.US,D,20050620,000000,4.68637,4.7306,4.68155,4.7306,88339.044704901,0
+MSD.US,D,20050621,000000,4.73995,4.74506,4.72058,4.73995,78038.322352075,0
+MSD.US,D,20050622,000000,4.7014,4.75942,4.7014,4.7306,63010.0799993,0
+MSD.US,D,20050623,000000,4.73995,4.76424,4.67692,4.7256,92243.710587211,0
+MSD.US,D,20050624,000000,4.73504,4.7545,4.65245,4.7014,133424.80941028,0
+MSD.US,D,20050627,000000,4.74978,4.76424,4.72058,4.76424,127048.46823388,0
+MSD.US,D,20050628,000000,4.71567,4.7545,4.66729,4.74978,81744.797646151,0
+MSD.US,D,20050629,000000,4.7545,4.7545,4.6964,4.71056,71450.301175677,0
+MSD.US,D,20050630,000000,4.6964,4.72058,4.67211,4.69129,65891.625881621,0
+MSD.US,D,20050701,000000,4.69129,4.72058,4.69129,4.71567,59712.437646395,0
+MSD.US,D,20050705,000000,4.71056,4.7256,4.66237,4.68155,52713.508234709,0
+MSD.US,D,20050706,000000,4.67211,4.72058,4.66729,4.6964,50651.703528849,0
+MSD.US,D,20050707,000000,4.65245,4.67211,4.64763,4.67211,69185.117646291,0
+MSD.US,D,20050708,000000,4.6964,4.7256,4.64763,4.67692,55797.395293498,0
+MSD.US,D,20050711,000000,4.65245,4.6964,4.65245,4.69129,42215.632940707,0
+MSD.US,D,20050712,000000,4.7014,4.72058,4.67692,4.6964,80507.922352047,0
+MSD.US,D,20050713,000000,4.6964,4.71567,4.68637,4.71567,66506.950587496,0
+MSD.US,D,20050714,000000,4.71567,4.71567,4.6964,4.6964,57035.30823466,0
+MSD.US,D,20050715,000000,4.72058,4.72058,4.68155,4.68637,60532.178822857,0
+MSD.US,D,20050718,000000,4.67692,4.73504,4.67211,4.73504,92451.239998973,0
+MSD.US,D,20050719,000000,4.74978,4.7545,4.71567,4.73504,71032.129410976,0
+MSD.US,D,20050720,000000,4.6964,4.74506,4.6964,4.73995,89156.710587245,0
+MSD.US,D,20050721,000000,4.74506,4.74978,4.65245,4.66237,104182.8776459,0
+MSD.US,D,20050722,000000,4.67211,4.71567,4.66237,4.6964,85657.764704931,0
+MSD.US,D,20050725,000000,4.72058,4.7256,4.68637,4.6964,57449.329411127,0
+MSD.US,D,20050726,000000,4.7256,4.7256,4.66237,4.71567,71032.129410976,0
+MSD.US,D,20050727,000000,4.71567,4.72058,4.6964,4.6964,54153.76235234,0
+MSD.US,D,20050728,000000,4.70603,4.74506,4.70603,4.74506,58477.637646409,0
+MSD.US,D,20050729,000000,4.74978,4.74978,4.71567,4.74978,56826.74117584,0
+MSD.US,D,20050801,000000,4.74506,4.7545,4.70603,4.73995,145163.71058662,0
+MSD.US,D,20050802,000000,4.71567,4.71567,4.68155,4.71567,63415.799999296,0
+MSD.US,D,20050803,000000,4.6964,4.73995,4.69129,4.72058,58686.204705231,0
+MSD.US,D,20050804,000000,4.71567,4.73995,4.6964,4.73995,39528.127058384,0
+MSD.US,D,20050805,000000,4.70603,4.7306,4.66237,4.67211,102956.37882239,0
+MSD.US,D,20050808,000000,4.65737,4.72058,4.65737,4.70603,81744.797646151,0
+MSD.US,D,20050809,000000,4.74978,4.7545,4.71056,4.73995,119628.25411632,0
+MSD.US,D,20050810,000000,4.74978,4.7545,4.7014,4.71056,88742.689410779,0
+MSD.US,D,20050811,000000,4.7306,4.74978,4.70603,4.74978,63010.0799993,0
+MSD.US,D,20050812,000000,4.71567,4.7545,4.71567,4.7545,69185.117646291,0
+MSD.US,D,20050815,000000,4.7545,4.81291,4.73995,4.80308,54153.76235234,0
+MSD.US,D,20050816,000000,4.81291,4.81291,4.7787,4.80308,59919.967058158,0
+MSD.US,D,20050817,000000,4.7545,4.79363,4.7545,4.78352,34387.62352903,0
+MSD.US,D,20050818,000000,4.79363,4.80308,4.76424,4.79855,57449.329411127,0
+MSD.US,D,20050819,000000,4.80308,4.85656,4.78872,4.85656,61153.729411086,0
+MSD.US,D,20050822,000000,4.86138,4.86138,4.80308,4.81291,74331.847057998,0
+MSD.US,D,20050823,000000,4.85175,4.85175,4.80308,4.82255,75358.079999163,0
+MSD.US,D,20050824,000000,4.84182,4.84663,4.78352,4.79855,86276.202351983,0
+MSD.US,D,20050825,000000,4.80308,4.85656,4.78872,4.84182,84012.056469655,0
+MSD.US,D,20050826,000000,4.84663,4.85175,4.81291,4.84663,39124.482352507,0
+MSD.US,D,20050829,000000,4.85175,4.86138,4.79363,4.83238,121896.55058689,0
+MSD.US,D,20050830,000000,4.82736,4.82736,4.79855,4.82736,29449.461176144,0
+MSD.US,D,20050831,000000,4.8369,4.85175,4.79363,4.79363,100074.83294006,0
+MSD.US,D,20050901,000000,4.78872,4.86138,4.78872,4.85656,121076.80941042,0
+MSD.US,D,20050902,000000,4.85656,4.85656,4.82736,4.8369,55182.070587622,0
+MSD.US,D,20050906,000000,4.82736,4.85175,4.82255,4.8369,54768.049411157,0
+MSD.US,D,20050907,000000,4.82255,4.85175,4.82255,4.84182,61356.070587554,0
+MSD.US,D,20050908,000000,4.85175,4.85175,4.81783,4.8369,59093.999999343,0
+MSD.US,D,20050909,000000,4.84182,4.85656,4.81783,4.82736,86276.202351983,0
+MSD.US,D,20050912,000000,4.8369,4.85175,4.78872,4.83238,134868.17646909,0
+MSD.US,D,20050913,000000,4.85175,4.85175,4.808,4.8369,45506.011764201,0
+MSD.US,D,20050914,000000,4.78872,4.8369,4.78872,4.8369,58477.637646409,0
+MSD.US,D,20050915,000000,4.84663,4.85175,4.82736,4.85175,70417.842352159,0
+MSD.US,D,20050916,000000,4.85175,4.85656,4.8369,4.85656,60532.178822857,0
+MSD.US,D,20050919,000000,4.85656,4.88075,4.85656,4.87131,48594.049411225,0
+MSD.US,D,20050920,000000,4.87593,4.88075,4.86649,4.86649,73715.484705064,0
+MSD.US,D,20050921,000000,4.87593,4.92461,4.86138,4.87131,111605.16705758,0
+MSD.US,D,20050922,000000,4.88548,4.92943,4.85175,4.92943,110571.67058701,0
+MSD.US,D,20050923,000000,4.94388,4.99264,4.87593,4.99264,154225.48235123,0
+MSD.US,D,20050926,000000,4.99264,5.11379,4.97789,5.02174,226491.37411514,0
+MSD.US,D,20050927,000000,5.02174,5.02656,4.96816,4.98773,112219.4541164,0
+MSD.US,D,20050928,000000,4.91487,4.94388,4.88075,4.90504,116959.42588105,0
+MSD.US,D,20050929,000000,4.9195,4.94899,4.89559,4.9195,108722.58352821,0
+MSD.US,D,20050930,000000,4.9195,4.92461,4.88075,4.89039,46946.265881832,0
+MSD.US,D,20051003,000000,4.89559,4.9195,4.89039,4.91487,72889.517646249,0
+MSD.US,D,20051004,000000,4.91487,4.9195,4.89559,4.91015,71032.129410976,0
+MSD.US,D,20051005,000000,4.97789,4.98271,4.88075,4.92461,121690.05882217,0
+MSD.US,D,20051006,000000,4.91015,4.91015,4.87131,4.87593,75978.592940332,0
+MSD.US,D,20051007,000000,4.87593,4.90031,4.86138,4.87131,63628.517646352,0
+MSD.US,D,20051010,000000,4.90031,4.90031,4.86138,4.86649,46330.941175956,0
+MSD.US,D,20051011,000000,4.88548,4.89039,4.85175,4.86138,95746.80705776,0
+MSD.US,D,20051012,000000,4.86138,4.86138,4.81783,4.84182,48594.049411225,0
+MSD.US,D,20051013,000000,4.86138,4.86138,4.55029,4.59916,230407.45411509,0
+MSD.US,D,20051014,000000,4.6964,4.74506,4.59916,4.74506,108929.07529291,0
+MSD.US,D,20051017,000000,4.7545,4.81783,4.67211,4.81291,131165.85176325,0
+MSD.US,D,20051018,000000,4.79855,4.81291,4.74506,4.76915,60954.501175794,0
+MSD.US,D,20051019,000000,4.75942,4.75942,4.69129,4.74506,77012.089410909,0
+MSD.US,D,20051020,000000,4.6964,4.7545,4.6964,4.74506,56416.870587608,0
+MSD.US,D,20051021,000000,4.75942,4.78872,4.6964,4.74978,151341.86117479,0
+MSD.US,D,20051024,000000,4.73504,4.77378,4.73504,4.76424,33768.148234919,0
+MSD.US,D,20051025,000000,4.76424,4.76424,4.73504,4.76424,81128.435293217,0
+MSD.US,D,20051026,000000,4.6964,4.73504,4.59916,4.67211,167396.33646873,0
+MSD.US,D,20051027,000000,4.67211,4.67211,4.54567,4.65245,113864.12470462,0
+MSD.US,D,20051028,000000,4.69129,4.69129,4.62845,4.69129,50244.945881795,0
+MSD.US,D,20051031,000000,4.67211,4.6964,4.65737,4.6964,87914.647057847,0
+MSD.US,D,20051101,000000,4.68155,4.74978,4.68155,4.74978,58686.204705231,0
+MSD.US,D,20051102,000000,4.74978,4.76424,4.7014,4.7256,90800.343528403,0
+MSD.US,D,20051103,000000,4.74978,4.78872,4.72058,4.78872,114067.50352815,0
+MSD.US,D,20051104,000000,4.83238,4.83238,4.77378,4.83238,180172.88470388,0
+MSD.US,D,20051107,000000,4.8369,4.84182,4.76424,4.83238,139400.61882198,0
+MSD.US,D,20051108,000000,4.83238,4.83238,4.77378,4.77378,88953.331763718,0
+MSD.US,D,20051109,000000,4.78872,4.80308,4.75942,4.80308,198907.60235073,0
+MSD.US,D,20051110,000000,4.79363,4.79363,4.7256,4.73995,74331.847057998,0
+MSD.US,D,20051111,000000,4.76424,4.76424,4.7256,4.74978,32740.877646696,0
+MSD.US,D,20051114,000000,4.72058,4.76915,4.72058,4.76915,44475.6282348,0
+MSD.US,D,20051115,000000,4.7787,4.80308,4.71567,4.74506,81954.402352031,0
+MSD.US,D,20051116,000000,4.76915,4.77378,4.7306,4.77378,60954.501175794,0
+MSD.US,D,20051117,000000,4.77378,4.78352,4.74506,4.78352,61356.070587554,0
+MSD.US,D,20051118,000000,4.71567,4.76915,4.70603,4.73995,170697.09176281,0
+MSD.US,D,20051121,000000,4.74978,4.78352,4.6964,4.78352,102130.41176357,0
+MSD.US,D,20051122,000000,4.83238,4.83238,4.74978,4.79855,93481.623528373,0
+MSD.US,D,20051123,000000,4.808,4.81291,4.75942,4.808,90186.056469586,0
+MSD.US,D,20051125,000000,4.80308,4.808,4.78352,4.808,49625.470587684,0
+MSD.US,D,20051128,000000,4.808,4.808,4.76915,4.80308,72889.517646249,0
+MSD.US,D,20051129,000000,4.81291,4.81291,4.73504,4.80308,105627.28235176,0
+MSD.US,D,20051130,000000,4.80308,4.80308,4.72058,4.75942,79890.522352054,0
+MSD.US,D,20051201,000000,4.7545,4.8369,4.73995,4.82255,102956.37882239,0
+MSD.US,D,20051202,000000,4.83238,4.84182,4.79363,4.81783,89571.769410769,0
+MSD.US,D,20051205,000000,4.8369,4.84182,4.81783,4.83238,76183.009410919,0
+MSD.US,D,20051206,000000,4.82255,4.89559,4.81291,4.89559,196229.43529194,0
+MSD.US,D,20051207,000000,4.90031,4.90031,4.87593,4.88075,126840.93882212,0
+MSD.US,D,20051208,000000,4.90031,4.91015,4.88075,4.90031,120242.54117513,0
+MSD.US,D,20051209,000000,4.90031,4.90031,4.86138,4.89039,53947.270587636,0
+MSD.US,D,20051212,000000,4.92461,4.93434,4.90504,4.92943,138369.19764552,0
+MSD.US,D,20051213,000000,4.92943,5.00218,4.9195,5.00218,87914.647057847,0
+MSD.US,D,20051214,000000,4.99264,4.99264,4.94899,4.95391,65891.625881621,0
+MSD.US,D,20051215,000000,4.98773,4.98773,4.86138,4.89039,87098.018822562,0
+MSD.US,D,20051216,000000,4.91015,4.93926,4.89559,4.92943,132401.6894103,0
+MSD.US,D,20051219,000000,4.95391,4.96344,4.89559,4.92943,96976.418822452,0
+MSD.US,D,20051220,000000,4.94388,4.95391,4.91015,4.95391,86481.656469627,0
+MSD.US,D,20051221,000000,4.81783,4.82255,4.73504,4.79855,105833.77411648,0
+MSD.US,D,20051222,000000,4.82255,4.8369,4.78352,4.83238,74741.717646228,0
+MSD.US,D,20051223,000000,4.85656,4.89559,4.85175,4.85656,97599.007057739,0
+MSD.US,D,20051227,000000,4.86649,4.88548,4.8369,4.86138,68569.792940415,0
+MSD.US,D,20051228,000000,4.85175,4.89039,4.85175,4.89039,45710.428234786,0
+MSD.US,D,20051229,000000,4.88075,4.97298,4.87593,4.97298,66715.517646318,0
+MSD.US,D,20051230,000000,4.95862,5.13334,4.95391,5.13334,237821.4423503,0
+MSD.US,D,20060103,000000,5.13334,5.13334,4.94899,4.95391,196434.88940958,0
+MSD.US,D,20060104,000000,5.00218,5.01191,4.88548,4.93434,184698.06352736,0
+MSD.US,D,20060105,000000,4.95391,5.02656,4.86138,4.99756,244825.55999728,0
+MSD.US,D,20060106,000000,5.06993,5.08477,4.99264,5.01693,179551.33411565,0
+MSD.US,D,20060109,000000,5.01693,5.0947,5.01693,5.04604,163281.02823348,0
+MSD.US,D,20060110,000000,5.00218,5.11379,4.97789,5.04112,236997.5505856,0
+MSD.US,D,20060111,000000,5.02656,5.04112,4.98773,5.00218,134868.17646909,0
+MSD.US,D,20060112,000000,5.02174,5.02656,4.97789,5.02656,63415.799999296,0
+MSD.US,D,20060113,000000,5.00691,5.02656,4.98773,5.02656,189639.33882142,0
+MSD.US,D,20060117,000000,5.01191,5.0362,4.76424,4.90504,342212.88705502,0
+MSD.US,D,20060118,000000,4.81291,4.93434,4.81291,4.91487,145988.63999838,0
+MSD.US,D,20060119,000000,4.92943,5.01693,4.91487,4.95391,63836.047058114,0
+MSD.US,D,20060120,000000,4.95391,4.97298,4.92461,4.92943,156286.24941003,0
+MSD.US,D,20060123,000000,4.97789,5.02174,4.95391,4.96344,203437.96940951,0
+MSD.US,D,20060124,000000,4.97298,5.02656,4.95391,5.02174,182226.38823327,0
+MSD.US,D,20060125,000000,5.01191,5.02656,4.99756,5.01693,135073.63058674,0
+MSD.US,D,20060126,000000,4.97298,4.99264,4.90504,4.99264,252028.90587956,0
+MSD.US,D,20060127,000000,4.99264,5.02174,4.98773,5.02174,59505.945881692,0
+MSD.US,D,20060130,000000,5.00218,5.05085,4.99264,5.05085,117784.35529281,0
+MSD.US,D,20060131,000000,5.04604,5.0654,5.00218,5.05567,187994.66823321,0
+MSD.US,D,20060201,000000,4.99264,5.06993,4.98773,5.05085,170907.73411575,0
+MSD.US,D,20060202,000000,5.05567,5.06049,5.00691,5.01693,73508.99294036,0
+MSD.US,D,20060203,000000,5.00218,5.00691,4.91015,4.92461,190054.39764494,0
+MSD.US,D,20060206,000000,4.90504,4.94899,4.90504,4.92461,324095.56940817,0
+MSD.US,D,20060207,000000,4.92461,4.94388,4.91015,4.93434,70623.296469804,0
+MSD.US,D,20060208,000000,4.93926,4.94899,4.92461,4.94388,50651.703528849,0
+MSD.US,D,20060209,000000,4.92461,4.94899,4.9195,4.93926,117784.35529281,0
+MSD.US,D,20060210,000000,4.94388,4.94899,4.92461,4.93434,74331.847057998,0
+MSD.US,D,20060213,000000,4.94388,4.97789,4.93434,4.97789,86071.785881397,0
+MSD.US,D,20060214,000000,4.94388,4.97789,4.92943,4.97789,86686.072940214,0
+MSD.US,D,20060215,000000,4.93434,4.98773,4.93434,4.98773,94303.439998952,0
+MSD.US,D,20060216,000000,4.99756,5.05567,4.98773,5.05567,140634.38117491,0
+MSD.US,D,20060217,000000,5.05085,5.09962,5.03148,5.08015,166574.51999815,0
+MSD.US,D,20060221,000000,5.11879,5.16255,5.08477,5.16255,282503.56234981,0
+MSD.US,D,20060222,000000,5.18654,5.19165,5.153,5.19165,168644.62588048,0
+MSD.US,D,20060223,000000,5.19165,5.37158,5.19165,5.32271,320182.60234939,0
+MSD.US,D,20060224,000000,5.29823,5.29823,5.24513,5.25487,263971.18587943,0
+MSD.US,D,20060227,000000,5.24013,5.29351,5.24013,5.28378,364866.79764301,0
+MSD.US,D,20060228,000000,5.25968,5.29823,5.25968,5.29351,274065.41646755,0
+MSD.US,D,20060301,000000,5.28889,5.32271,5.28378,5.32271,222584.63293871,0
+MSD.US,D,20060302,000000,5.31809,5.35673,5.27424,5.28889,299183.73882021,0
+MSD.US,D,20060303,000000,5.27896,5.29351,5.24513,5.26451,184492.60940971,0
+MSD.US,D,20060306,000000,5.21593,5.28378,5.21593,5.25487,157927.80705707,0
+MSD.US,D,20060307,000000,5.25487,5.25487,5.1772,5.1772,241941.93882084,0
+MSD.US,D,20060308,000000,5.16746,5.18182,5.10434,5.1237,147226.55293954,0
+MSD.US,D,20060309,000000,5.1237,5.1772,5.1237,5.1772,103978.46117532,0
+MSD.US,D,20060310,000000,5.16255,5.19165,5.12852,5.19165,118808.51293986,0
+MSD.US,D,20060313,000000,5.19165,5.24513,5.18182,5.22075,153810.42352771,0
+MSD.US,D,20060314,000000,5.2353,5.2353,5.19165,5.21112,178929.78352743,0
+MSD.US,D,20060315,000000,5.19165,5.24013,5.19165,5.24013,268300.24940879,0
+MSD.US,D,20060316,000000,5.24013,5.24013,5.19657,5.23048,167814.50823343,0
+MSD.US,D,20060317,000000,5.22586,5.2353,5.21112,5.2353,90186.056469586,0
+MSD.US,D,20060320,000000,5.21593,5.27896,5.21593,5.27424,164311.41176289,0
+MSD.US,D,20060321,000000,5.28378,5.31308,5.24513,5.25487,176258.87999804,0
+MSD.US,D,20060322,000000,5.2353,5.25968,5.21112,5.23048,125395.4964692,0
+MSD.US,D,20060323,000000,5.25005,5.25005,5.21593,5.2353,103361.06117532,0
+MSD.US,D,20060324,000000,5.24513,5.24513,5.22586,5.24013,87513.077646086,0
+MSD.US,D,20060327,000000,5.23048,5.24013,5.19165,5.21112,138781.14352787,0
+MSD.US,D,20060328,000000,5.21112,5.21112,5.10434,5.10434,361157.20940776,0
+MSD.US,D,20060329,000000,5.04112,5.08015,5.01191,5.0362,205498.7364683,0
+MSD.US,D,20060330,000000,5.05085,5.05085,4.96344,4.96344,191495.68940964,0
+MSD.US,D,20060331,000000,4.95391,4.97789,4.90504,4.91015,156286.24941003,0
+MSD.US,D,20060403,000000,4.90504,4.95862,4.90504,4.92943,212703.11999764,0
+MSD.US,D,20060404,000000,4.93926,4.98773,4.91015,4.95391,82359.084704968,0
+MSD.US,D,20060405,000000,4.93434,4.93926,4.89039,4.90504,182431.84235092,0
+MSD.US,D,20060406,000000,4.90504,4.92943,4.88548,4.89039,98221.595293026,0
+MSD.US,D,20060407,000000,4.88075,4.90504,4.86138,4.87131,167814.50823343,0
+MSD.US,D,20060410,000000,4.74506,4.8369,4.62344,4.77378,432195.56470108,0
+MSD.US,D,20060411,000000,4.74506,4.75942,4.66237,4.7014,197668.65176251,0
+MSD.US,D,20060412,000000,4.71567,4.7306,4.6964,4.7014,143514.88941017,0
+MSD.US,D,20060413,000000,4.7014,4.7306,4.7014,4.7306,147226.55293954,0
+MSD.US,D,20060417,000000,4.73995,4.73995,4.53131,4.56523,173581.75058631,0
+MSD.US,D,20060418,000000,4.6139,4.73995,4.59916,4.73995,271587.51529111,0
+MSD.US,D,20060419,000000,4.6964,4.71056,4.60407,4.6964,214963.11529173,0
+MSD.US,D,20060420,000000,4.66237,4.6964,4.64763,4.6964,99863.152940067,0
+MSD.US,D,20060421,000000,4.71056,4.7306,4.67692,4.6964,108097.9199988,0
+MSD.US,D,20060424,000000,4.6964,4.70603,4.65245,4.67211,99038.223528312,0
+MSD.US,D,20060425,000000,4.68637,4.6964,4.64763,4.64763,113244.64941051,0
+MSD.US,D,20060426,000000,4.64763,4.67692,4.63819,4.66237,76803.522352088,0
+MSD.US,D,20060427,000000,4.63819,4.7014,4.62845,4.6964,75774.176469747,0
+MSD.US,D,20060428,000000,4.67692,4.6964,4.64291,4.65245,105833.77411648,0
+MSD.US,D,20060501,000000,4.61852,4.63819,4.59916,4.61852,188407.65176261,0
+MSD.US,D,20060502,000000,4.60889,4.66237,4.59404,4.62344,187994.66823321,0
+MSD.US,D,20060503,000000,4.62344,4.63819,4.59916,4.60889,161222.3364688,0
+MSD.US,D,20060504,000000,4.60407,4.63307,4.59916,4.62845,64448.258822813,0
+MSD.US,D,20060505,000000,4.61852,4.67211,4.61852,4.65245,91223.703528398,0
+MSD.US,D,20060508,000000,4.65245,4.69129,4.65245,4.65737,104603.12470472,0
+MSD.US,D,20060509,000000,4.67211,4.75942,4.67211,4.74978,162253.75764525,0
+MSD.US,D,20060510,000000,4.72058,4.76424,4.7014,4.76424,102130.41176357,0
+MSD.US,D,20060511,000000,4.76424,4.76424,4.68155,4.73995,145163.71058662,0
+MSD.US,D,20060512,000000,4.71056,4.73995,4.67211,4.70603,117572.67529281,0
+MSD.US,D,20060515,000000,4.67692,4.74978,4.66729,4.74978,74331.847057998,0
+MSD.US,D,20060516,000000,4.74506,4.74506,4.70603,4.73504,78235.475293249,0
+MSD.US,D,20060517,000000,4.73504,4.73504,4.60889,4.65245,103164.94588121,0
+MSD.US,D,20060518,000000,4.64291,4.68155,4.63307,4.65245,51890.65411707,0
+MSD.US,D,20060519,000000,4.63307,4.67211,4.62845,4.63307,62799.437646362,0
+MSD.US,D,20060522,000000,4.62344,4.63307,4.50683,4.51156,237821.4423503,0
+MSD.US,D,20060523,000000,4.53131,4.54567,4.49257,4.50211,155460.28235121,0
+MSD.US,D,20060524,000000,4.50211,4.53584,4.48756,4.53131,190463.23058612,0
+MSD.US,D,20060525,000000,4.50211,4.53131,4.48756,4.50211,111605.16705758,0
+MSD.US,D,20060526,000000,4.48756,4.53131,4.46328,4.52639,168425.68235107,0
+MSD.US,D,20060530,000000,4.47783,4.52158,4.45816,4.52158,197879.29411545,0
+MSD.US,D,20060531,000000,4.49719,4.55549,4.49257,4.54094,160196.10352763,0
+MSD.US,D,20060601,000000,4.52639,4.62344,4.51676,4.62344,81128.435293217,0
+MSD.US,D,20060602,000000,4.64291,4.67692,4.64291,4.67211,101515.0870577,0
+MSD.US,D,20060605,000000,4.64763,4.68155,4.62344,4.62845,95953.298822463,0
+MSD.US,D,20060606,000000,4.64763,4.67211,4.59916,4.61852,68974.475293351,0
+MSD.US,D,20060607,000000,4.61852,4.61852,4.57979,4.60889,60328.79999933,0
+MSD.US,D,20060608,000000,4.60407,4.6139,4.49257,4.57487,219499.70823286,0
+MSD.US,D,20060609,000000,4.57487,4.59916,4.56523,4.58451,46737.69882301,0
+MSD.US,D,20060612,000000,4.56032,4.57487,4.51676,4.51676,88742.689410779,0
+MSD.US,D,20060613,000000,4.49257,4.52158,4.2446,4.30763,416756.41411302,0
+MSD.US,D,20060614,000000,4.30763,4.35167,4.29809,4.31746,120242.54117513,0
+MSD.US,D,20060615,000000,4.30763,4.37605,4.30282,4.36623,93893.569410722,0
+MSD.US,D,20060616,000000,4.3564,4.43426,4.35167,4.4147,63628.517646352,0
+MSD.US,D,20060619,000000,4.42415,4.43426,4.37114,4.38078,113046.45882228,0
+MSD.US,D,20060620,000000,4.36623,4.40015,4.36102,4.36623,88953.331763718,0
+MSD.US,D,20060621,000000,4.3564,4.40015,4.32218,4.3854,94102.136469543,0
+MSD.US,D,20060622,000000,4.40978,4.40978,4.3269,4.33693,70623.296469804,0
+MSD.US,D,20060623,000000,4.33693,4.33693,4.25424,4.26879,205083.67764478,0
+MSD.US,D,20060626,000000,4.20066,4.25424,4.19141,4.24962,308452.00234952,0
+MSD.US,D,20060627,000000,4.23487,4.28354,4.21559,4.27852,142075.6729396,0
+MSD.US,D,20060628,000000,4.17666,4.21049,4.16702,4.21049,125809.51764566,0
+MSD.US,D,20060629,000000,4.20066,4.30763,4.20066,4.30282,77628.451763843,0
+MSD.US,D,20060630,000000,4.30763,4.3269,4.29317,4.30763,75978.592940332,0
+MSD.US,D,20060703,000000,4.3269,4.3269,4.2737,4.29809,104603.12470472,0
+MSD.US,D,20060705,000000,4.29317,4.33693,4.2737,4.2737,135284.27293967,0
+MSD.US,D,20060706,000000,4.2737,4.33693,4.2737,4.30282,94713.310587183,0
+MSD.US,D,20060707,000000,4.28354,4.34165,4.2737,4.34165,88742.689410779,0
+MSD.US,D,20060710,000000,4.3269,4.42415,4.3269,4.40978,177076.54588039,0
+MSD.US,D,20060711,000000,4.44871,4.59916,4.42415,4.49719,166574.51999815,0
+MSD.US,D,20060712,000000,4.53131,4.57005,4.45816,4.52158,195812.30117429,0
+MSD.US,D,20060713,000000,4.52158,4.55549,4.51156,4.54567,89156.710587245,0
+MSD.US,D,20060714,000000,4.57487,4.57487,4.53131,4.53584,120453.18352807,0
+MSD.US,D,20060717,000000,4.55029,4.58451,4.52158,4.55029,222377.10352694,0
+MSD.US,D,20060718,000000,4.57005,4.57005,4.53131,4.56032,74952.359999168,0
+MSD.US,D,20060719,000000,4.55029,4.64291,4.55029,4.64291,176051.35058628,0
+MSD.US,D,20060720,000000,4.62845,4.70603,4.62845,4.70603,135484.53882203,0
+MSD.US,D,20060721,000000,4.71056,4.76424,4.67211,4.76424,149074.60235129,0
+MSD.US,D,20060724,000000,4.74506,4.74506,4.67211,4.70603,166375.29176285,0
+MSD.US,D,20060725,000000,4.6964,4.71567,4.63307,4.66729,71240.696469797,0
+MSD.US,D,20060726,000000,4.67692,4.6964,4.66237,4.68155,54768.049411157,0
+MSD.US,D,20060727,000000,4.66237,4.70603,4.64763,4.69129,112008.81176346,0
+MSD.US,D,20060728,000000,4.70603,4.73504,4.6964,4.73504,63415.799999296,0
+MSD.US,D,20060731,000000,4.73995,4.73995,4.6964,4.71567,86893.602351976,0
+MSD.US,D,20060801,000000,4.68155,4.70603,4.59404,4.62344,96778.228234219,0
+MSD.US,D,20060802,000000,4.60889,4.67211,4.60889,4.66237,70623.296469804,0
+MSD.US,D,20060803,000000,4.64763,4.67211,4.6139,4.62845,125191.07999861,0
+MSD.US,D,20060804,000000,4.65245,4.73995,4.65245,4.66729,171932.92940985,0
+MSD.US,D,20060807,000000,4.65245,4.67211,4.62845,4.64763,145573.58117485,0
+MSD.US,D,20060808,000000,4.61852,4.71567,4.6139,4.71567,139605.03529257,0
+MSD.US,D,20060809,000000,4.71056,4.86138,4.6964,4.79855,171109.03764516,0
+MSD.US,D,20060810,000000,4.79855,4.83238,4.77378,4.82255,111192.18352818,0
+MSD.US,D,20060811,000000,4.80308,4.86138,4.80308,4.8369,89775.148234297,0
+MSD.US,D,20060814,000000,4.8369,4.86138,4.82736,4.8369,117982.54588105,0
+MSD.US,D,20060815,000000,4.85656,4.9195,4.85175,4.89559,165963.34588051,0
+MSD.US,D,20060816,000000,4.90031,4.93926,4.89039,4.93434,140429.96470432,0
+MSD.US,D,20060817,000000,4.94388,4.96344,4.808,4.81291,120453.18352807,0
+MSD.US,D,20060818,000000,4.82736,4.83238,4.76424,4.79855,108307.52470468,0
+MSD.US,D,20060821,000000,4.79363,4.81783,4.78872,4.80308,50449.362352381,0
+MSD.US,D,20060822,000000,4.82255,4.85175,4.79855,4.8369,89156.710587245,0
+MSD.US,D,20060823,000000,4.84663,4.86138,4.78872,4.79363,92451.239998973,0
+MSD.US,D,20060824,000000,4.79363,4.79363,4.76424,4.76915,169047.2329393,0
+MSD.US,D,20060825,000000,4.78352,4.81291,4.74978,4.7787,106663.89176353,0
+MSD.US,D,20060828,000000,4.78872,4.86138,4.76424,4.86138,182226.38823327,0
+MSD.US,D,20060829,000000,4.87593,4.90031,4.85656,4.87593,89775.148234297,0
+MSD.US,D,20060830,000000,4.91015,4.94388,4.88548,4.93434,80920.905881454,0
+MSD.US,D,20060831,000000,4.93434,4.95391,4.88075,4.88075,60129.571764038,0
+MSD.US,D,20060901,000000,4.88075,4.90504,4.86138,4.87593,53331.945881761,0
+MSD.US,D,20060905,000000,4.92461,4.96344,4.89559,4.96344,103164.94588121,0
+MSD.US,D,20060906,000000,4.96344,4.97298,4.89039,4.90031,113244.64941051,0
+MSD.US,D,20060907,000000,4.86138,4.89039,4.86138,4.88075,38915.915293685,0
+MSD.US,D,20060908,000000,4.88075,4.88548,4.78872,4.82255,123959.3929398,0
+MSD.US,D,20060911,000000,4.83238,4.84663,4.78872,4.78872,104396.63294002,0
+MSD.US,D,20060912,000000,4.76424,4.82736,4.7545,4.82736,134665.83529262,0
+MSD.US,D,20060913,000000,4.84182,4.84663,4.74978,4.74978,186550.26352734,0
+MSD.US,D,20060914,000000,4.75942,4.7787,4.74506,4.75942,65891.625881621,0
+MSD.US,D,20060915,000000,4.7787,4.79363,4.73504,4.73504,129106.12235151,0
+MSD.US,D,20060918,000000,4.7014,4.73995,4.6964,4.73995,131370.26823383,0
+MSD.US,D,20060919,000000,4.7545,4.81291,4.7545,4.79855,101515.0870577,0
+MSD.US,D,20060920,000000,4.808,4.83238,4.79855,4.82255,128688.98823386,0
+MSD.US,D,20060921,000000,4.83238,4.8369,4.80308,4.80308,120042.27529278,0
+MSD.US,D,20060922,000000,4.81291,4.82255,4.7545,4.78872,130337.80941032,0
+MSD.US,D,20060925,000000,4.79855,4.80308,4.74978,4.7545,182226.38823327,0
+MSD.US,D,20060926,000000,4.76424,4.808,4.73995,4.808,145783.18588074,0
+MSD.US,D,20060927,000000,4.75942,4.78352,4.74978,4.78352,137955.17646906,0
+MSD.US,D,20060928,000000,4.78352,4.78352,4.7545,4.76915,77421.95999914,0
+MSD.US,D,20060929,000000,4.77378,4.77378,4.74506,4.77378,85037.251763761,0
+MSD.US,D,20061002,000000,4.74978,4.79363,4.74506,4.79363,145988.63999838,0
+MSD.US,D,20061003,000000,4.808,4.88075,4.78352,4.86649,108307.52470468,0
+MSD.US,D,20061004,000000,4.86138,4.89559,4.84663,4.87131,115104.1129399,0
+MSD.US,D,20061005,000000,4.87131,4.88075,4.86138,4.86649,83601.148234365,0
+MSD.US,D,20061006,000000,4.84663,4.87593,4.84182,4.86138,55182.070587622,0
+MSD.US,D,20061009,000000,4.85175,4.89559,4.85175,4.88075,91015.136469577,0
+MSD.US,D,20061010,000000,4.89039,4.90504,4.85175,4.87593,189845.83058613,0
+MSD.US,D,20061011,000000,4.87593,4.88075,4.808,4.81291,131165.85176325,0
+MSD.US,D,20061012,000000,4.85656,4.89039,4.82255,4.82255,145163.71058662,0
+MSD.US,D,20061013,000000,4.86138,4.90031,4.81291,4.86138,91421.894116632,0
+MSD.US,D,20061016,000000,4.82736,4.88075,4.82255,4.87593,71032.129410976,0
+MSD.US,D,20061017,000000,4.86138,4.88548,4.83238,4.88548,121483.56705747,0
+MSD.US,D,20061018,000000,4.89039,4.89039,4.84182,4.87593,156490.66588062,0
+MSD.US,D,20061019,000000,4.86138,4.90031,4.86138,4.90031,40358.244705434,0
+MSD.US,D,20061020,000000,4.88548,4.90504,4.88075,4.90504,42829.919999524,0
+MSD.US,D,20061023,000000,4.90031,4.90504,4.89559,4.90504,66506.950587496,0
+MSD.US,D,20061024,000000,4.89559,5.06993,4.89559,5.04112,151752.76941008,0
+MSD.US,D,20061025,000000,5.00218,5.04604,4.95391,5.00218,167612.16705696,0
+MSD.US,D,20061026,000000,5.02656,5.08015,4.98271,5.05085,123540.18352804,0
+MSD.US,D,20061027,000000,5.05567,5.09962,5.01693,5.03148,132401.6894103,0
+MSD.US,D,20061030,000000,5.05085,5.07504,5.02656,5.05567,56008.037646437,0
+MSD.US,D,20061031,000000,5.02656,5.04604,4.93434,4.97298,121896.55058689,0
+MSD.US,D,20061101,000000,4.99264,5.00691,4.93926,4.97789,103777.15764591,0
+MSD.US,D,20061102,000000,4.99264,5.02656,4.95862,4.98773,130544.30117502,0
+MSD.US,D,20061103,000000,4.97789,5.01191,4.97298,4.99264,61153.729411086,0
+MSD.US,D,20061106,000000,5.02656,5.05567,5.00691,5.02656,91836.952940157,0
+MSD.US,D,20061107,000000,5.02656,5.06049,5.01693,5.04112,134255.96470439,0
+MSD.US,D,20061108,000000,5.04112,5.10915,5.03148,5.08969,103777.15764591,0
+MSD.US,D,20061109,000000,5.09962,5.10434,5.05085,5.06993,122514.98823394,0
+MSD.US,D,20061110,000000,5.08015,5.08477,5.04112,5.05085,66506.950587496,0
+MSD.US,D,20061113,000000,5.06049,5.06049,5.00218,5.00218,105220.52470471,0
+MSD.US,D,20061114,000000,5.01693,5.0362,5.00218,5.02656,99248.86588125,0
+MSD.US,D,20061115,000000,5.02656,5.05085,5.01191,5.02656,77837.018822665,0
+MSD.US,D,20061116,000000,5.03148,5.04112,5.02174,5.0362,87914.647057847,0
+MSD.US,D,20061117,000000,5.02174,5.06049,5.02174,5.05567,50244.945881795,0
+MSD.US,D,20061120,000000,5.08969,5.10915,5.02656,5.04604,119839.93411632,0
+MSD.US,D,20061121,000000,5.0654,5.08477,5.01693,5.01693,104396.63294002,0
+MSD.US,D,20061122,000000,5.02174,5.03148,5.01693,5.03148,98221.595293026,0
+MSD.US,D,20061124,000000,5.04604,5.0947,5.02656,5.0947,39743.957646617,0
+MSD.US,D,20061127,000000,5.05085,5.08015,5.01693,5.02174,128280.1552927,0
+MSD.US,D,20061128,000000,5.0362,5.06993,5.02174,5.04604,110774.01176347,0
+MSD.US,D,20061129,000000,5.05085,5.10434,5.05085,5.0947,90186.056469586,0
+MSD.US,D,20061130,000000,5.09962,5.10434,5.04604,5.08015,99038.223528312,0
+MSD.US,D,20061201,000000,5.08015,5.0947,5.05567,5.06993,96369.395293047,0
+MSD.US,D,20061204,000000,5.06993,5.18182,5.06993,5.15773,317099.75293765,0
+MSD.US,D,20061205,000000,5.18654,5.19165,5.16255,5.16255,101720.54117534,0
+MSD.US,D,20061206,000000,5.18654,5.21112,5.17218,5.19165,79682.992940291,0
+MSD.US,D,20061207,000000,5.21112,5.23048,5.17218,5.19165,88339.044704901,0
+MSD.US,D,20061208,000000,5.21112,5.2353,5.05085,5.08477,160610.1247041,0
+MSD.US,D,20061211,000000,5.09962,5.22586,5.08969,5.1772,119839.93411632,0
+MSD.US,D,20061212,000000,5.1772,5.27424,5.1772,5.27424,84220.623528476,0
+MSD.US,D,20061213,000000,5.25487,5.35182,5.25487,5.32763,124163.80941038,0
+MSD.US,D,20061214,000000,5.34228,5.37611,5.32271,5.35673,77421.95999914,0
+MSD.US,D,20061215,000000,5.40039,5.40039,5.34228,5.3471,109745.70352819,0
+MSD.US,D,20061218,000000,5.30845,5.33255,5.27424,5.28378,131986.63058677,0
+MSD.US,D,20061219,000000,5.28378,5.29823,5.24513,5.27896,82776.21882261,0
+MSD.US,D,20061220,000000,5.20167,5.22586,5.12852,5.15773,84836.985881411,0
+MSD.US,D,20061221,000000,5.16746,5.16746,5.04604,5.09962,119430.06352809,0
+MSD.US,D,20061222,000000,5.07504,5.13826,5.0654,5.13334,86071.785881397,0
+MSD.US,D,20061226,000000,5.08477,5.15773,5.06993,5.12852,79890.522352054,0
+MSD.US,D,20061227,000000,5.11879,5.13826,5.09962,5.12852,44272.249411273,0
+MSD.US,D,20061228,000000,5.0947,5.12852,5.08969,5.1237,118400.71764575,0
+MSD.US,D,20061229,000000,5.13334,5.14337,5.08015,5.11379,65067.734116925,0
+MSD.US,D,20070103,000000,5.12852,5.20167,5.11379,5.20167,185725.33411558,0
+MSD.US,D,20070104,000000,5.2064,5.21112,5.14337,5.16746,135484.53882203,0
+MSD.US,D,20070105,000000,5.17218,5.18654,5.00691,5.07504,223611.90352692,0
+MSD.US,D,20070108,000000,5.50245,5.50245,5.07504,5.153,159781.04470411,0
+MSD.US,D,20070109,000000,5.14799,5.15773,5.0362,5.0947,109342.05882231,0
+MSD.US,D,20070110,000000,5.07504,5.11379,4.94899,5.01693,139807.37646903,0
+MSD.US,D,20070111,000000,4.96816,5.01693,4.94899,4.99264,165544.13646875,0
+MSD.US,D,20070112,000000,5.00218,5.02656,4.95391,4.99756,109548.55058702,0
+MSD.US,D,20070116,000000,4.96344,5.00691,4.95862,5.00691,147015.91058661,0
+MSD.US,D,20070117,000000,5.01191,5.01191,4.95862,4.98773,100687.04470476,0
+MSD.US,D,20070118,000000,4.97789,5.00218,4.97298,4.99756,73508.99294036,0
+MSD.US,D,20070119,000000,4.99756,5.00218,4.97789,5.00218,91421.894116632,0
+MSD.US,D,20070122,000000,4.97789,5.03148,4.97298,5.00218,89364.239999007,0
+MSD.US,D,20070123,000000,4.97789,5.02656,4.97298,5.00691,168425.68235107,0
+MSD.US,D,20070124,000000,4.99264,5.02656,4.97298,4.97789,162462.32470408,0
+MSD.US,D,20070125,000000,4.97789,5.00218,4.95391,4.99756,100074.83294006,0
+MSD.US,D,20070126,000000,4.97789,5.00691,4.96816,5.00218,83804.527057892,0
+MSD.US,D,20070129,000000,5.00218,5.00218,4.97789,5.00218,102741.58588122,0
+MSD.US,D,20070130,000000,5.01191,5.06049,4.97789,5.06049,116338.91293989,0
+MSD.US,D,20070131,000000,5.06993,5.11879,5.0654,5.11379,58272.183528764,0
+MSD.US,D,20070201,000000,5.11879,5.22586,5.11379,5.21112,210434.82352707,0
+MSD.US,D,20070202,000000,5.21112,5.22075,5.13334,5.17218,136107.12705731,0
+MSD.US,D,20070205,000000,5.21593,5.22586,5.14337,5.19165,121483.56705747,0
+MSD.US,D,20070206,000000,5.18654,5.24013,5.15773,5.24013,81954.402352031,0
+MSD.US,D,20070207,000000,5.19165,5.19165,5.13334,5.1772,139400.61882198,0
+MSD.US,D,20070208,000000,5.16255,5.25487,5.16255,5.24513,89775.148234297,0
+MSD.US,D,20070209,000000,5.22586,5.28378,5.18654,5.19165,89364.239999007,0
+MSD.US,D,20070212,000000,5.19657,5.19657,5.1237,5.16255,66095.004705148,0
+MSD.US,D,20070213,000000,5.153,5.18654,5.13334,5.17218,155870.15293944,0
+MSD.US,D,20070214,000000,5.19165,5.19657,5.13334,5.16255,122925.89646923,0
+MSD.US,D,20070215,000000,5.1772,5.19165,5.12852,5.17218,107068.57411646,0
+MSD.US,D,20070216,000000,5.19165,5.21593,5.16255,5.21593,76803.522352088,0
+MSD.US,D,20070220,000000,5.25487,5.25968,5.11879,5.14799,235553.14587973,0
+MSD.US,D,20070221,000000,5.10434,5.1237,5.03148,5.06993,102539.24470474,0
+MSD.US,D,20070222,000000,5.05085,5.0947,5.04604,5.08015,72687.176469781,0
+MSD.US,D,20070223,000000,5.0654,5.13334,5.05567,5.13334,79478.576469706,0
+MSD.US,D,20070226,000000,5.11379,5.16746,5.10915,5.16255,81535.192940271,0
+MSD.US,D,20070227,000000,5.14799,5.14799,4.93434,5.08477,146611.22823367,0
+MSD.US,D,20070228,000000,5.13334,5.13826,5.08969,5.13826,76183.009410919,0
+MSD.US,D,20070301,000000,5.13826,5.13826,4.97789,5.02656,150728.61176303,0
+MSD.US,D,20070302,000000,5.02656,5.21112,5.00218,5.21112,221968.27058577,0
+MSD.US,D,20070305,000000,5.14337,5.14799,4.99756,5.0362,175642.51764511,0
+MSD.US,D,20070306,000000,5.01191,5.153,5.01191,5.11379,78858.063528536,0
+MSD.US,D,20070307,000000,5.11379,5.19165,5.11379,5.17218,109342.05882231,0
+MSD.US,D,20070308,000000,5.16255,5.19165,5.13334,5.1772,91629.423528394,0
+MSD.US,D,20070309,000000,5.16746,5.18654,5.12852,5.18182,80301.430587343,0
+MSD.US,D,20070312,000000,5.21112,5.21112,5.10915,5.19165,102741.58588122,0
+MSD.US,D,20070313,000000,5.21112,5.21112,5.08969,5.16746,94920.839998946,0
+MSD.US,D,20070314,000000,5.14337,5.25968,5.08477,5.10915,156077.6823512,0
+MSD.US,D,20070315,000000,5.15773,5.1772,5.0947,5.13826,98221.595293026,0
+MSD.US,D,20070316,000000,5.15773,5.15773,5.11379,5.13826,68158.884705125,0
+MSD.US,D,20070319,000000,5.15773,5.19165,5.10915,5.19165,92451.239998973,0
+MSD.US,D,20070320,000000,5.14799,5.16746,5.10434,5.13826,115720.47529284,0
+MSD.US,D,20070321,000000,5.10434,5.10915,4.95862,5.04604,236584.5670562,0
+MSD.US,D,20070322,000000,4.95391,5.01693,4.95391,4.99756,252233.32235014,0
+MSD.US,D,20070323,000000,4.93434,4.99756,4.93434,4.98773,230407.45411509,0
+MSD.US,D,20070326,000000,4.98773,5.0362,4.95862,5.0362,150515.89411597,0
+MSD.US,D,20070327,000000,5.04112,5.04604,5.01693,5.04604,149900.5694101,0
+MSD.US,D,20070328,000000,4.97298,5.02656,4.92461,4.95391,157927.80705707,0
+MSD.US,D,20070329,000000,4.99264,4.99264,4.92461,4.94899,138369.19764552,0
+MSD.US,D,20070330,000000,4.98773,4.98773,4.92943,4.96344,122925.89646923,0
+MSD.US,D,20070402,000000,4.97789,5.00218,4.95391,4.97789,93277.207057788,0
+MSD.US,D,20070403,000000,4.97298,4.99264,4.96344,4.99264,140014.90588079,0
+MSD.US,D,20070404,000000,4.94388,4.99264,4.94388,4.97298,205498.7364683,0
+MSD.US,D,20070405,000000,4.94388,4.96816,4.90504,4.93926,131783.25176325,0
+MSD.US,D,20070409,000000,4.93926,4.95391,4.87593,4.91015,172553.44235103,0
+MSD.US,D,20070410,000000,4.92943,4.96344,4.9195,4.95862,127663.79293976,0
+MSD.US,D,20070411,000000,4.94388,4.96344,4.86138,4.9195,186143.50588029,0
+MSD.US,D,20070412,000000,4.90031,4.96344,4.90031,4.96344,88742.689410779,0
+MSD.US,D,20070413,000000,4.97298,4.98773,4.94899,4.98773,82978.559999078,0
+MSD.US,D,20070416,000000,4.97298,4.97789,4.90504,4.94388,252649.41882072,0
+MSD.US,D,20070417,000000,4.92461,4.95862,4.91015,4.94899,215993.49882113,0
+MSD.US,D,20070418,000000,4.90031,4.95862,4.90031,4.93926,105424.9411753,0
+MSD.US,D,20070419,000000,4.90504,4.94899,4.89039,4.89559,114892.4329399,0
+MSD.US,D,20070420,000000,4.88548,4.91487,4.88075,4.88548,114278.14588108,0
+MSD.US,D,20070423,000000,4.89039,4.92461,4.89039,4.90504,162253.75764525,0
+MSD.US,D,20070424,000000,4.90504,4.92461,4.88548,4.89039,125395.4964692,0
+MSD.US,D,20070425,000000,4.90031,4.92943,4.88548,4.90504,157310.40705707,0
+MSD.US,D,20070426,000000,4.7787,4.92943,4.7787,4.92461,90186.056469586,0
+MSD.US,D,20070427,000000,4.90504,4.94388,4.90504,4.9195,140014.90588079,0
+MSD.US,D,20070430,000000,4.92943,4.96816,4.9195,4.94899,200960.06823306,0
+MSD.US,D,20070501,000000,4.94899,4.99756,4.94899,4.97789,170490.59999811,0
+MSD.US,D,20070502,000000,4.98271,5.00218,4.97789,4.97789,99454.319998895,0
+MSD.US,D,20070503,000000,4.99264,4.99756,4.93434,4.97298,146188.90588073,0
+MSD.US,D,20070504,000000,4.97789,5.01191,4.97789,4.98271,116959.42588105,0
+MSD.US,D,20070507,000000,4.98271,5.01191,4.98271,4.98773,99661.849410657,0
+MSD.US,D,20070508,000000,5.00691,5.01191,4.97789,4.97789,96567.58588128,0
+MSD.US,D,20070509,000000,4.95391,5.00691,4.95391,4.99264,102741.58588122,0
+MSD.US,D,20070510,000000,5.00218,5.02656,5.00218,5.01191,142689.95999842,0
+MSD.US,D,20070511,000000,4.99264,5.02656,4.99264,5.01191,126840.93882212,0
+MSD.US,D,20070514,000000,4.99756,5.00218,4.98271,5.00218,109745.70352819,0
+MSD.US,D,20070515,000000,5.00218,5.00218,4.96816,4.97789,180578.60470387,0
+MSD.US,D,20070516,000000,4.94388,4.99756,4.94388,4.97298,140014.90588079,0
+MSD.US,D,20070517,000000,4.95862,4.96816,4.92943,4.92943,107277.14117528,0
+MSD.US,D,20070518,000000,4.92461,4.93434,4.88075,4.89039,208168.60235063,0
+MSD.US,D,20070521,000000,4.89039,4.95391,4.89039,4.93434,147427.85646895,0
+MSD.US,D,20070522,000000,4.90504,4.98773,4.90504,4.94899,91629.423528394,0
+MSD.US,D,20070523,000000,4.94899,4.96344,4.91487,4.96344,80716.489410868,0
+MSD.US,D,20070524,000000,4.93434,4.97298,4.92943,4.96344,86276.202351983,0
+MSD.US,D,20070525,000000,4.93926,5.00218,4.93926,4.99756,86686.072940214,0
+MSD.US,D,20070529,000000,4.96816,5.01191,4.96816,5.01191,70834.976469802,0
+MSD.US,D,20070530,000000,4.96344,5.00691,4.96344,4.99264,94102.136469543,0
+MSD.US,D,20070531,000000,5.00218,5.01693,4.97789,5.01191,106455.3247047,0
+MSD.US,D,20070601,000000,4.98271,5.09962,4.98271,5.06049,129106.12235151,0
+MSD.US,D,20070604,000000,5.02656,5.05085,5.01693,5.02656,76599.105881502,0
+MSD.US,D,20070605,000000,5.01693,5.03148,4.98271,4.98271,66918.896469844,0
+MSD.US,D,20070606,000000,4.95391,4.97789,4.93434,4.93434,85037.251763761,0
+MSD.US,D,20070607,000000,4.91015,4.92943,4.86138,4.88075,200347.85646836,0
+MSD.US,D,20070608,000000,4.78872,4.87131,4.76915,4.85175,132401.6894103,0
+MSD.US,D,20070611,000000,4.85175,4.85656,4.81291,4.82255,81128.435293217,0
+MSD.US,D,20070612,000000,4.81783,4.81783,4.7545,4.76424,116338.91293989,0
+MSD.US,D,20070613,000000,4.77378,4.85656,4.77378,4.78352,125191.07999861,0
+MSD.US,D,20070614,000000,4.808,4.83238,4.79855,4.80308,54768.049411157,0
+MSD.US,D,20070615,000000,4.808,4.85656,4.808,4.8369,70623.296469804,0
+MSD.US,D,20070618,000000,4.8369,4.91015,4.8369,4.90504,150930.9529395,0
+MSD.US,D,20070619,000000,4.86649,4.91487,4.86138,4.91487,50028.077646503,0
+MSD.US,D,20070620,000000,4.92461,4.94388,4.88548,4.89559,89156.710587245,0
+MSD.US,D,20070621,000000,4.87593,4.90504,4.82736,4.84663,110571.67058701,0
+MSD.US,D,20070622,000000,4.85175,4.85656,4.78872,4.81291,86071.785881397,0
+MSD.US,D,20070625,000000,4.8369,4.8369,4.78872,4.82736,51270.141175901,0
+MSD.US,D,20070626,000000,4.78872,4.81783,4.78872,4.78872,44889.649411266,0
+MSD.US,D,20070627,000000,4.6964,4.82255,4.68155,4.82255,172341.76235103,0
+MSD.US,D,20070628,000000,4.81783,4.86138,4.81291,4.82255,124163.80941038,0
+MSD.US,D,20070629,000000,4.85656,4.86138,4.81291,4.82255,66095.004705148,0
+MSD.US,D,20070702,000000,4.808,4.86138,4.7787,4.81291,150312.51529244,0
+MSD.US,D,20070703,000000,4.81291,4.83238,4.81291,4.81783,36243.974117245,0
+MSD.US,D,20070705,000000,4.808,4.82255,4.80308,4.81291,39743.957646617,0
+MSD.US,D,20070706,000000,4.75942,4.78352,4.71056,4.76424,120660.71293983,0
+MSD.US,D,20070709,000000,4.74978,4.80308,4.74978,4.77378,84836.985881411,0
+MSD.US,D,20070710,000000,4.79855,4.79855,4.74506,4.76915,48594.049411225,0
+MSD.US,D,20070711,000000,4.76424,4.80308,4.74978,4.76424,145163.71058662,0
+MSD.US,D,20070712,000000,4.78872,4.80308,4.7545,4.76424,117364.108234,0
+MSD.US,D,20070713,000000,4.808,4.808,4.76424,4.76915,69386.4211757,0
+MSD.US,D,20070716,000000,4.75942,4.78352,4.73504,4.73995,98221.595293026,0
+MSD.US,D,20070717,000000,4.73995,4.75942,4.7256,4.7306,68774.209411001,0
+MSD.US,D,20070718,000000,4.71056,4.71056,4.66237,4.70603,102130.41176357,0
+MSD.US,D,20070719,000000,4.7014,4.73995,4.7014,4.72058,76803.522352088,0
+MSD.US,D,20070720,000000,4.6964,4.71056,4.67692,4.70603,60129.571764038,0
+MSD.US,D,20070723,000000,4.6964,4.7256,4.69129,4.72058,107483.63293998,0
+MSD.US,D,20070724,000000,4.68637,4.69129,4.62845,4.67211,188818.5599979,0
+MSD.US,D,20070725,000000,4.68637,4.7014,4.64291,4.65737,87098.018822562,0
+MSD.US,D,20070726,000000,4.35167,4.57487,4.25906,4.55029,245026.86352669,0
+MSD.US,D,20070727,000000,4.50211,4.60407,4.46809,4.54094,130130.27999856,0
+MSD.US,D,20070730,000000,4.37605,4.53131,4.37605,4.52158,154638.46588063,0
+MSD.US,D,20070731,000000,4.49257,4.57487,4.49257,4.54567,102337.94117534,0
+MSD.US,D,20070801,000000,4.49257,4.55549,4.49257,4.51156,87098.018822562,0
+MSD.US,D,20070802,000000,4.53131,4.55029,4.50683,4.55029,64858.129411045,0
+MSD.US,D,20070803,000000,4.53131,4.54094,4.50211,4.50683,85657.764704931,0
+MSD.US,D,20070806,000000,4.49719,4.54567,4.47301,4.47301,121483.56705747,0
+MSD.US,D,20070807,000000,4.46328,4.49257,4.43889,4.47301,134255.96470439,0
+MSD.US,D,20070808,000000,4.51676,4.57487,4.47301,4.55029,121483.56705747,0
+MSD.US,D,20070809,000000,4.48255,4.56032,4.46328,4.50683,115720.47529284,0
+MSD.US,D,20070810,000000,4.46328,4.46328,4.37114,4.42415,337480.17881978,0
+MSD.US,D,20070813,000000,4.46809,4.48255,4.4147,4.43889,124782.24705743,0
+MSD.US,D,20070814,000000,4.40015,4.42415,4.3854,4.39032,128073.66352799,0
+MSD.US,D,20070815,000000,4.34165,4.34657,4.2446,4.2446,329658.39529046,0
+MSD.US,D,20070816,000000,4.03586,4.18669,4.03586,4.18669,429730.11528934,0
+MSD.US,D,20070817,000000,4.25906,4.45816,4.23015,4.43889,298363.99764374,0
+MSD.US,D,20070820,000000,4.4147,4.50211,4.40978,4.48255,91223.703528398,0
+MSD.US,D,20070821,000000,4.43426,4.52639,4.43426,4.52158,116746.70823399,0
+MSD.US,D,20070822,000000,4.52158,4.56523,4.52158,4.54094,198289.16470368,0
+MSD.US,D,20070823,000000,4.57487,4.57487,4.53131,4.53131,139400.61882198,0
+MSD.US,D,20070824,000000,4.53131,4.62344,4.51156,4.60407,158343.90352765,0
+MSD.US,D,20070827,000000,4.59404,4.61852,4.53131,4.58451,245026.86352669,0
+MSD.US,D,20070828,000000,4.58451,4.58451,4.54094,4.54094,100277.17411653,0
+MSD.US,D,20070829,000000,4.51676,4.59404,4.51676,4.57487,43656.924705398,0
+MSD.US,D,20070830,000000,4.57487,4.59916,4.54567,4.58451,71240.696469797,0
+MSD.US,D,20070831,000000,4.64291,4.72058,4.60889,4.67211,202818.49411539,0
+MSD.US,D,20070904,000000,4.66729,4.67211,4.60407,4.63819,62184.112940486,0
+MSD.US,D,20070905,000000,4.59916,4.63307,4.56523,4.59916,115510.87058695,0
+MSD.US,D,20070906,000000,4.59916,4.60889,4.56523,4.59404,67743.8258816,0
+MSD.US,D,20070907,000000,4.57487,4.57487,4.52639,4.55549,168023.07529225,0
+MSD.US,D,20070910,000000,4.53584,4.56523,4.52639,4.53131,91015.136469577,0
+MSD.US,D,20070911,000000,4.54094,4.58952,4.51676,4.52158,472549.65881828,0
+MSD.US,D,20070912,000000,4.53584,4.55549,4.49257,4.52158,358485.26823131,0
+MSD.US,D,20070913,000000,4.55029,4.55549,4.53131,4.53131,133225.58117499,0
+MSD.US,D,20070914,000000,4.53131,4.56523,4.53131,4.55549,40774.341176018,0
+MSD.US,D,20070917,000000,4.55549,4.56523,4.53131,4.53584,65686.171763977,0
+MSD.US,D,20070918,000000,4.54567,4.59404,4.53131,4.57979,729115.15763896,0
+MSD.US,D,20070919,000000,4.60889,4.61852,4.57487,4.58451,123959.3929398,0
+MSD.US,D,20070920,000000,4.56523,4.59404,4.56032,4.57979,59919.967058158,0
+MSD.US,D,20070921,000000,4.57487,4.59916,4.56032,4.57979,232259.65411507,0
+MSD.US,D,20070924,000000,4.57979,4.62344,4.57979,4.58952,124366.15058686,0
+MSD.US,D,20070925,000000,4.60889,4.64291,4.60889,4.64291,152787.30352771,0
+MSD.US,D,20070926,000000,4.57005,4.60407,4.56032,4.56032,116125.15764577,0
+MSD.US,D,20070927,000000,4.56523,4.57487,4.55029,4.55029,113864.12470462,0
+MSD.US,D,20070928,000000,4.57005,4.57487,4.54094,4.54094,144544.23529251,0
+MSD.US,D,20071001,000000,4.53131,4.58952,4.53131,4.58952,128486.6470574,0
+MSD.US,D,20071002,000000,4.57005,4.61852,4.57005,4.6139,123959.3929398,0
+MSD.US,D,20071003,000000,4.6139,4.62344,4.57979,4.60407,125809.51764566,0
+MSD.US,D,20071004,000000,4.59404,4.61852,4.57979,4.6139,75156.776469753,0
+MSD.US,D,20071005,000000,4.6139,4.67211,4.59404,4.66237,282713.16705568,0
+MSD.US,D,20071008,000000,4.63819,4.65737,4.63307,4.65245,85037.251763761,0
+MSD.US,D,20071009,000000,4.62845,4.68637,4.61852,4.66237,189024.01411555,0
+MSD.US,D,20071010,000000,4.68637,4.68637,4.64291,4.68637,72687.176469781,0
+MSD.US,D,20071011,000000,4.72058,4.72058,4.68155,4.6964,245026.86352669,0
+MSD.US,D,20071012,000000,4.65245,4.67211,4.65245,4.65245,65891.625881621,0
+MSD.US,D,20071015,000000,4.66237,4.6964,4.65245,4.69129,77837.018822665,0
+MSD.US,D,20071016,000000,4.6964,4.6964,4.65737,4.6964,203639.27293891,0
+MSD.US,D,20071017,000000,4.68637,4.71056,4.68637,4.6964,156286.24941003,0
+MSD.US,D,20071018,000000,4.66237,4.7014,4.65737,4.6964,234324.5717621,0
+MSD.US,D,20071019,000000,4.66729,4.70603,4.65245,4.69129,152985.49411594,0
+MSD.US,D,20071022,000000,4.63307,4.67692,4.6139,4.67692,92040.331763684,0
+MSD.US,D,20071023,000000,4.64291,4.65245,4.62845,4.64763,255532.0023501,0
+MSD.US,D,20071024,000000,4.6139,4.66729,4.59916,4.61852,145988.63999838,0
+MSD.US,D,20071025,000000,4.6139,4.6139,4.57005,4.57487,117982.54588105,0
+MSD.US,D,20071026,000000,4.58952,4.59916,4.58451,4.58952,315242.36470238,0
+MSD.US,D,20071029,000000,4.59916,4.61852,4.58952,4.60889,103978.46117532,0
+MSD.US,D,20071030,000000,4.6139,4.63819,4.60407,4.63819,133014.93882205,0
+MSD.US,D,20071031,000000,4.63819,4.65245,4.61852,4.63819,74331.847057998,0
+MSD.US,D,20071101,000000,4.64763,4.64763,4.58952,4.61852,74331.847057998,0
+MSD.US,D,20071102,000000,4.61852,4.64291,4.59404,4.62845,101515.0870577,0
+MSD.US,D,20071105,000000,4.57979,4.63307,4.57979,4.62344,65686.171763977,0
+MSD.US,D,20071106,000000,4.63307,4.64763,4.62845,4.63307,19565.872940959,0
+MSD.US,D,20071107,000000,4.62845,4.63307,4.60889,4.62344,62596.058822834,0
+MSD.US,D,20071108,000000,4.62344,4.63819,4.59916,4.61852,69805.63058746,0
+MSD.US,D,20071109,000000,4.64763,4.64763,4.57487,4.60407,79478.576469706,0
+MSD.US,D,20071112,000000,4.59916,4.60889,4.57487,4.57487,86276.202351983,0
+MSD.US,D,20071113,000000,4.57487,4.57487,4.53131,4.53131,63628.517646352,0
+MSD.US,D,20071114,000000,4.54094,4.58952,4.54094,4.56523,74331.847057998,0
+MSD.US,D,20071115,000000,4.54567,4.58451,4.54094,4.57979,94303.439998952,0
+MSD.US,D,20071116,000000,4.57005,4.57005,4.52158,4.54094,199939.02352719,0
+MSD.US,D,20071119,000000,4.52158,4.54094,4.51676,4.53131,67539.409411015,0
+MSD.US,D,20071120,000000,4.51676,4.55029,4.51156,4.54567,52302.599999419,0
+MSD.US,D,20071121,000000,4.53131,4.57005,4.51156,4.51156,77421.95999914,0
+MSD.US,D,20071123,000000,4.51676,4.53584,4.49257,4.52158,41177.985881895,0
+MSD.US,D,20071126,000000,4.55549,4.56032,4.49257,4.55549,70214.463528632,0
+MSD.US,D,20071127,000000,4.55029,4.55029,4.51156,4.52158,74331.847057998,0
+MSD.US,D,20071128,000000,4.52158,4.55549,4.52158,4.54094,78235.475293249,0
+MSD.US,D,20071129,000000,4.59404,4.59404,4.54094,4.54094,77218.581175613,0
+MSD.US,D,20071130,000000,4.55549,4.57979,4.54567,4.57979,58477.637646409,0
+MSD.US,D,20071203,000000,4.56523,4.64763,4.56032,4.62344,106039.22823412,0
+MSD.US,D,20071204,000000,4.62845,4.63819,4.59916,4.61852,83185.051763782,0
+MSD.US,D,20071205,000000,4.62845,4.65737,4.62845,4.65245,105220.52470471,0
+MSD.US,D,20071206,000000,4.64291,4.66729,4.64291,4.66729,70004.858822752,0
+MSD.US,D,20071207,000000,4.67211,4.67692,4.64763,4.66237,87914.647057847,0
+MSD.US,D,20071210,000000,4.66237,4.67692,4.64763,4.66237,65475.529411037,0
+MSD.US,D,20071211,000000,4.65245,4.67692,4.62344,4.63819,59505.945881692,0
+MSD.US,D,20071212,000000,4.66237,4.66729,4.60407,4.62845,81744.797646151,0
+MSD.US,D,20071213,000000,4.6139,4.61852,4.58952,4.60407,33564.769411392,0
+MSD.US,D,20071214,000000,4.56032,4.65245,4.55549,4.64291,112008.81176346,0
+MSD.US,D,20071217,000000,4.61852,4.63819,4.60407,4.60889,204466.27764479,0
+MSD.US,D,20071218,000000,4.6139,4.63819,4.54567,4.57487,246874.91293844,0
+MSD.US,D,20071219,000000,4.52639,4.55029,4.50683,4.51156,163077.64940996,0
+MSD.US,D,20071220,000000,4.50683,4.56523,4.49257,4.50683,208583.66117415,0
+MSD.US,D,20071221,000000,4.51156,4.54094,4.51156,4.52639,233088.73411506,0
+MSD.US,D,20071224,000000,4.52158,4.54567,4.50683,4.53584,66506.950587496,0
+MSD.US,D,20071226,000000,4.57487,4.58952,4.56032,4.57979,85657.764704931,0
+MSD.US,D,20071227,000000,4.55549,4.59404,4.55549,4.58451,130337.80941032,0
+MSD.US,D,20071228,000000,4.56523,4.61852,4.55549,4.57487,156478.21411591,0
+MSD.US,D,20071231,000000,4.55549,4.59404,4.55029,4.57487,129989.15999856,0
+MSD.US,D,20080102,000000,4.60889,4.65245,4.60407,4.62845,171720.2117628,0
+MSD.US,D,20080103,000000,4.65245,4.6964,4.64291,4.65737,112008.81176346,0
+MSD.US,D,20080104,000000,4.67211,4.67692,4.63307,4.65737,49625.470587684,0
+MSD.US,D,20080107,000000,4.6964,4.6964,4.65245,4.67211,126422.76705742,0
+MSD.US,D,20080108,000000,4.65737,4.7014,4.62344,4.69129,107692.19999881,0
+MSD.US,D,20080109,000000,4.69129,4.70603,4.66237,4.6964,84836.985881411,0
+MSD.US,D,20080110,000000,4.67211,4.73995,4.65245,4.7306,189024.01411555,0
+MSD.US,D,20080111,000000,4.74506,4.76424,4.61852,4.71567,187375.1929391,0
+MSD.US,D,20080114,000000,4.75942,4.79363,4.74506,4.78352,123131.35058687,0
+MSD.US,D,20080115,000000,4.72058,4.79363,4.72058,4.78352,135073.63058674,0
+MSD.US,D,20080116,000000,4.84663,4.84663,4.73504,4.77378,117784.35529281,0
+MSD.US,D,20080117,000000,4.76424,4.7787,4.56523,4.60407,184290.26823325,0
+MSD.US,D,20080118,000000,4.62344,4.66729,4.58952,4.6139,174196.03764512,0
+MSD.US,D,20080122,000000,4.56032,4.64291,4.51676,4.62344,192930.75529197,0
+MSD.US,D,20080123,000000,4.57487,4.65737,4.57005,4.65737,177076.54588039,0
+MSD.US,D,20080124,000000,4.69129,4.6964,4.60889,4.6964,189813.6635273,0
+MSD.US,D,20080125,000000,4.66729,4.73995,4.66237,4.71056,109955.30823408,0
+MSD.US,D,20080128,000000,4.76915,4.76915,4.67692,4.7306,109342.05882231,0
+MSD.US,D,20080129,000000,4.7306,4.74506,4.7256,4.73995,111807.50823405,0
+MSD.US,D,20080130,000000,4.79363,4.79363,4.69129,4.70603,103978.46117532,0
+MSD.US,D,20080131,000000,4.7014,4.7306,4.67211,4.7256,167396.33646873,0
+MSD.US,D,20080201,000000,4.73995,4.7787,4.73995,4.74506,101515.0870577,0
+MSD.US,D,20080204,000000,4.76915,4.76915,4.68155,4.7306,77837.018822665,0
+MSD.US,D,20080205,000000,4.76915,4.76915,4.6964,4.7014,68774.209411001,0
+MSD.US,D,20080206,000000,4.7014,4.7787,4.7014,4.74978,160814.54117468,0
+MSD.US,D,20080207,000000,4.75942,4.79363,4.75942,4.76915,227111.8870563,0
+MSD.US,D,20080208,000000,4.74978,4.76915,4.74978,4.75942,59302.567058165,0
+MSD.US,D,20080211,000000,4.76915,4.76915,4.73504,4.74978,47154.832940653,0
+MSD.US,D,20080212,000000,4.79363,4.79363,4.71567,4.73995,70214.463528632,0
+MSD.US,D,20080213,000000,4.74978,4.75942,4.71567,4.71567,80507.922352047,0
+MSD.US,D,20080214,000000,4.7306,4.7306,4.56032,4.56032,162658.4399982,0
+MSD.US,D,20080215,000000,4.51676,4.62344,4.51676,4.61852,127663.79293976,0
+MSD.US,D,20080219,000000,4.6139,4.6964,4.58952,4.59916,63628.517646352,0
+MSD.US,D,20080220,000000,4.58451,4.65737,4.58451,4.63307,67539.409411015,0
+MSD.US,D,20080221,000000,4.62845,4.65737,4.6139,4.64763,34387.62352903,0
+MSD.US,D,20080222,000000,4.64763,4.65245,4.58952,4.6139,63069.225881653,0
+MSD.US,D,20080225,000000,4.58952,4.62344,4.57979,4.62344,94713.310587183,0
+MSD.US,D,20080226,000000,4.6139,4.69129,4.6139,4.66237,117004.04470458,0
+MSD.US,D,20080227,000000,4.67211,4.7256,4.66729,4.7256,168425.68235107,0
+MSD.US,D,20080228,000000,4.6964,4.73504,4.6964,4.70603,65475.529411037,0
+MSD.US,D,20080229,000000,4.7014,4.7306,4.67211,4.68637,81535.192940271,0
+MSD.US,D,20080303,000000,4.66729,4.6964,4.60889,4.63819,87914.647057847,0
+MSD.US,D,20080304,000000,4.63819,4.63819,4.58952,4.6139,59919.967058158,0
+MSD.US,D,20080305,000000,4.60889,4.63307,4.59916,4.61852,64858.129411045,0
+MSD.US,D,20080306,000000,4.59916,4.62845,4.59404,4.59404,59505.945881692,0
+MSD.US,D,20080307,000000,4.56523,4.62845,4.56032,4.61852,199526.03999778,0
+MSD.US,D,20080310,000000,4.57979,4.57979,4.52158,4.55029,98624.202351845,0
+MSD.US,D,20080311,000000,4.59916,4.6139,4.51676,4.55549,147015.91058661,0
+MSD.US,D,20080312,000000,4.55549,4.58451,4.53131,4.55029,87557.696469616,0
+MSD.US,D,20080313,000000,4.51156,4.55549,4.50683,4.52639,76183.009410919,0
+MSD.US,D,20080314,000000,4.53131,4.54094,4.45325,4.49257,148666.80705717,0
+MSD.US,D,20080317,000000,4.45325,4.45325,4.39513,4.4147,83804.527057892,0
+MSD.US,D,20080318,000000,4.45816,4.50211,4.45325,4.45325,136926.86823377,0
+MSD.US,D,20080319,000000,4.48255,4.55549,4.48255,4.52639,103587.26823415,0
+MSD.US,D,20080320,000000,4.52158,4.52639,4.46809,4.49719,64074.705881641,0
+MSD.US,D,20080324,000000,4.48756,4.53584,4.48756,4.51156,113047.49646934,0
+MSD.US,D,20080325,000000,4.52158,4.56523,4.51676,4.54094,122099.92941041,0
+MSD.US,D,20080326,000000,4.53131,4.56523,4.51156,4.55029,65274.225881628,0
+MSD.US,D,20080327,000000,4.47301,4.52639,4.45816,4.51676,102741.58588122,0
+MSD.US,D,20080328,000000,4.58952,4.58952,4.49719,4.51156,65475.529411037,0
+MSD.US,D,20080331,000000,4.53131,4.55029,4.48255,4.53131,82978.559999078,0
+MSD.US,D,20080401,000000,4.52639,4.55029,4.52639,4.54567,81744.797646151,0
+MSD.US,D,20080402,000000,4.53131,4.54094,4.49719,4.49719,112219.4541164,0
+MSD.US,D,20080403,000000,4.49719,4.54567,4.49719,4.54094,79890.522352054,0
+MSD.US,D,20080404,000000,4.55029,4.56523,4.50211,4.50683,85868.40705787,0
+MSD.US,D,20080407,000000,4.51156,4.55029,4.49719,4.51156,165544.13646875,0
+MSD.US,D,20080408,000000,4.51156,4.54567,4.51156,4.54567,29034.402352619,0
+MSD.US,D,20080409,000000,4.53131,4.54567,4.52158,4.53584,45283.955293615,0
+MSD.US,D,20080410,000000,4.55029,4.55029,4.53131,4.53584,70417.842352159,0
+MSD.US,D,20080411,000000,4.52639,4.53584,4.51156,4.53131,136510.77176319,0
+MSD.US,D,20080414,000000,4.52639,4.53131,4.48255,4.50683,89555.167057828,0
+MSD.US,D,20080415,000000,4.53584,4.53584,4.48756,4.50211,88730.237646073,0
+MSD.US,D,20080416,000000,4.52639,4.53131,4.50683,4.51676,111192.18352818,0
+MSD.US,D,20080417,000000,4.50683,4.55029,4.49719,4.52158,119009.81646927,0
+MSD.US,D,20080418,000000,4.54094,4.54567,4.52158,4.52158,117968.01882222,0
+MSD.US,D,20080421,000000,4.51676,4.57979,4.51156,4.56032,83340.698822604,0
+MSD.US,D,20080422,000000,4.57005,4.57005,4.52158,4.54094,107123.56941058,0
+MSD.US,D,20080423,000000,4.55549,4.57487,4.53584,4.56523,72756.698822722,0
+MSD.US,D,20080424,000000,4.56523,4.59404,4.54094,4.59404,74331.847057998,0
+MSD.US,D,20080425,000000,4.63307,4.63307,4.56032,4.57487,60821.682352266,0
+MSD.US,D,20080428,000000,4.54567,4.59404,4.54567,4.57979,99924.374116537,0
+MSD.US,D,20080429,000000,4.57487,4.60889,4.56523,4.57979,117787.46823399,0
+MSD.US,D,20080430,000000,4.57979,4.59916,4.56523,4.58952,173689.66588042,0
+MSD.US,D,20080501,000000,4.58451,4.64763,4.58451,4.63307,159965.74588058,0
+MSD.US,D,20080502,000000,4.64763,4.67692,4.64763,4.65737,155268.31764533,0
+MSD.US,D,20080505,000000,4.63307,4.65245,4.62845,4.64291,95261.188234236,0
+MSD.US,D,20080506,000000,4.65737,4.67692,4.62845,4.67692,144144.74117487,0
+MSD.US,D,20080507,000000,4.67211,4.68155,4.62845,4.63819,136525.29882201,0
+MSD.US,D,20080508,000000,4.63819,4.64291,4.59404,4.61852,87638.632940203,0
+MSD.US,D,20080509,000000,4.58451,4.62845,4.58451,4.61852,97179.797645979,0
+MSD.US,D,20080512,000000,4.59404,4.62344,4.59404,4.60889,84075.352940243,0
+MSD.US,D,20080513,000000,4.61852,4.63307,4.60407,4.61852,44099.99999951,0
+MSD.US,D,20080514,000000,4.62845,4.66729,4.62845,4.65737,68962.023528646,0
+MSD.US,D,20080515,000000,4.63819,4.68637,4.63819,4.66729,174742.87764511,0
+MSD.US,D,20080516,000000,4.64291,4.66237,4.64291,4.65245,292702.59529086,0
+MSD.US,D,20080519,000000,4.63819,4.64763,4.6139,4.62845,102208.23529298,0
+MSD.US,D,20080520,000000,4.62845,4.63819,4.62845,4.62845,58660.26352876,0
+MSD.US,D,20080521,000000,4.62344,4.64291,4.60407,4.63307,95125.256469531,0
+MSD.US,D,20080522,000000,4.64291,4.64291,4.6139,4.62344,68580.169411003,0
+MSD.US,D,20080523,000000,4.6139,4.62845,4.60407,4.6139,72602.089410958,0
+MSD.US,D,20080527,000000,4.59916,4.62344,4.58952,4.6139,97094.710587156,0
+MSD.US,D,20080528,000000,4.59916,4.65737,4.59916,4.63307,170497.86352752,0
+MSD.US,D,20080529,000000,4.63819,4.67211,4.63307,4.64763,111026.15999877,0
+MSD.US,D,20080530,000000,4.66237,4.66237,4.62845,4.65245,101385.38117534,0
+MSD.US,D,20080602,000000,4.65245,4.67211,4.65245,4.65737,99794.668234185,0
+MSD.US,D,20080603,000000,4.66237,4.6964,4.65737,4.66237,127316.18117506,0
+MSD.US,D,20080604,000000,4.67211,4.68155,4.65737,4.67692,88297.538822548,0
+MSD.US,D,20080605,000000,4.66237,4.71567,4.65245,4.6964,645766.15763989,0
+MSD.US,D,20080606,000000,4.6964,4.70603,4.66729,4.67211,246407.97176197,0
+MSD.US,D,20080609,000000,4.66237,4.66729,4.63819,4.64763,97710.035293033,0
+MSD.US,D,20080610,000000,4.64763,4.65737,4.64291,4.64291,81337.002352037,0
+MSD.US,D,20080611,000000,4.65737,4.66237,4.59916,4.59916,257807.56235008,0
+MSD.US,D,20080612,000000,4.41971,4.6139,4.41971,4.58451,72439.178822725,0
+MSD.US,D,20080613,000000,4.57005,4.59404,4.57005,4.58451,65772.296469857,0
+MSD.US,D,20080616,000000,4.57005,4.59916,4.56523,4.59916,58182.945881706,0
+MSD.US,D,20080617,000000,4.58451,4.6139,4.57005,4.58451,165656.20235111,0
+MSD.US,D,20080618,000000,4.56032,4.58952,4.56032,4.58451,141676.17882196,0
+MSD.US,D,20080619,000000,4.56523,4.60407,4.56523,4.57487,123934.48941039,0
+MSD.US,D,20080620,000000,4.56032,4.59404,4.55549,4.58451,112577.44235169,0
+MSD.US,D,20080623,000000,4.57487,4.60407,4.57487,4.59404,117460.60941046,0
+MSD.US,D,20080624,000000,4.58451,4.58451,4.54094,4.56523,83491.157646131,0
+MSD.US,D,20080625,000000,4.56032,4.59916,4.53584,4.58952,147706.98352777,0
+MSD.US,D,20080626,000000,4.50683,4.52158,4.4438,4.45816,217240.75058582,0
+MSD.US,D,20080627,000000,4.44871,4.45325,4.43426,4.43889,75673.524705042,0
+MSD.US,D,20080630,000000,4.41971,4.41971,4.37114,4.3854,76615.708234443,0
+MSD.US,D,20080701,000000,4.36623,4.3854,4.3564,4.3854,113894.21646933,0
+MSD.US,D,20080702,000000,4.36102,4.40015,4.36102,4.3854,62970.649411065,0
+MSD.US,D,20080703,000000,4.37114,4.3854,4.3564,4.36623,84629.456469648,0
+MSD.US,D,20080707,000000,4.36102,4.39032,4.3564,4.36623,75825.021175628,0
+MSD.US,D,20080708,000000,4.3564,4.39032,4.3564,4.37605,78513.564705011,0
+MSD.US,D,20080709,000000,4.36102,4.38078,4.30282,4.36102,100729.58823418,0
+MSD.US,D,20080710,000000,4.3854,4.40015,4.34165,4.36102,53017.53882294,0
+MSD.US,D,20080711,000000,4.36623,4.36623,4.34657,4.35167,82213.814116734,0
+MSD.US,D,20080714,000000,4.34657,4.36623,4.31746,4.35167,123895.05882215,0
+MSD.US,D,20080715,000000,4.3854,4.3854,4.23015,4.24962,170164.77882164,0
+MSD.US,D,20080716,000000,4.22051,4.27852,4.06988,4.27852,394795.65176032,0
+MSD.US,D,20080717,000000,4.28845,4.33693,4.25424,4.29317,283786.0941145,0
+MSD.US,D,20080718,000000,4.29317,4.36102,4.29317,4.36102,20678.230588006,0
+MSD.US,D,20080721,000000,4.27852,4.3854,4.27852,4.38078,45872.301175961,0
+MSD.US,D,20080722,000000,4.35167,4.3854,4.33192,4.37605,102457.2705871,0
+MSD.US,D,20080723,000000,4.38078,4.40487,4.36623,4.3854,85850.76705787,0
+MSD.US,D,20080724,000000,4.38078,4.40487,4.36623,4.36623,65335.447058098,0
+MSD.US,D,20080725,000000,4.36623,4.36623,4.31746,4.33693,39837.34588191,0
+MSD.US,D,20080728,000000,4.36623,4.37605,4.35167,4.36102,59576.505881691,0
+MSD.US,D,20080729,000000,4.3564,4.42935,4.3564,4.41971,90728.745881345,0
+MSD.US,D,20080730,000000,4.40015,4.42415,4.40015,4.42415,39478.319999561,0
+MSD.US,D,20080731,000000,4.40978,4.43889,4.40978,4.42935,39402.571764269,0
+MSD.US,D,20080801,000000,4.4438,4.44871,4.4147,4.43889,74580.882352113,0
+MSD.US,D,20080804,000000,4.4147,4.42935,4.3854,4.41971,62813.964705185,0
+MSD.US,D,20080805,000000,4.42935,4.43426,4.40015,4.4147,47905.051764174,0
+MSD.US,D,20080806,000000,4.44871,4.44871,4.37114,4.37605,68490.931763945,0
+MSD.US,D,20080807,000000,4.37605,4.38078,4.31746,4.3269,96723.232940102,0
+MSD.US,D,20080808,000000,4.33192,4.36623,4.33192,4.34165,81878.654116737,0
+MSD.US,D,20080811,000000,4.31746,4.36623,4.31746,4.32218,114573.87529285,0
+MSD.US,D,20080812,000000,4.30763,4.34165,4.30763,4.3269,35758.35529372,0
+MSD.US,D,20080813,000000,4.34165,4.34165,4.29809,4.31264,64619.470587518,0
+MSD.US,D,20080814,000000,4.27852,4.37605,4.27852,4.34165,81103.531763805,0
+MSD.US,D,20080815,000000,4.34165,4.34165,4.2737,4.27852,97366.574116565,0
+MSD.US,D,20080818,000000,4.29809,4.29809,4.2446,4.26427,85965.945881398,0
+MSD.US,D,20080819,000000,4.25424,4.29317,4.23988,4.23988,62999.703528712,0
+MSD.US,D,20080820,000000,4.2446,4.29317,4.23988,4.29317,100601.95764594,0
+MSD.US,D,20080821,000000,4.26879,4.31746,4.26879,4.31746,61020.910587558,0
+MSD.US,D,20080822,000000,4.29809,4.3269,4.29809,4.30282,44335.545881861,0
+MSD.US,D,20080825,000000,4.27852,4.30282,4.26879,4.2737,37142.576470176,0
+MSD.US,D,20080826,000000,4.26427,4.29809,4.26427,4.29317,41083.559999544,0
+MSD.US,D,20080827,000000,4.28845,4.32218,4.28845,4.30763,41501.731764245,0
+MSD.US,D,20080828,000000,4.30282,4.33693,4.30282,4.32218,42682.574117173,0
+MSD.US,D,20080829,000000,4.29809,4.33693,4.29809,4.31746,51426.825881782,0
+MSD.US,D,20080902,000000,4.28845,4.34657,4.28845,4.34165,104645.66823413,0
+MSD.US,D,20080903,000000,4.31746,4.3564,4.31746,4.3564,89403.670587242,0
+MSD.US,D,20080904,000000,4.3564,4.36102,4.31746,4.33192,53564.378822935,0
+MSD.US,D,20080905,000000,4.29809,4.30763,4.26427,4.26427,87825.409410789,0
+MSD.US,D,20080908,000000,4.33693,4.33693,4.2737,4.29809,58854.303528758,0
+MSD.US,D,20080909,000000,4.29809,4.29809,4.23015,4.23015,163486.48235112,0
+MSD.US,D,20080910,000000,4.23487,4.24962,4.18669,4.19141,93689.152940135,0
+MSD.US,D,20080911,000000,4.19594,4.19594,4.16702,4.18669,134144.9364691,0
+MSD.US,D,20080912,000000,4.19141,4.20567,4.19141,4.20567,29147.505882029,0
+MSD.US,D,20080915,000000,4.15209,4.15209,3.98238,4.05041,249561.3811737,0
+MSD.US,D,20080916,000000,3.9048,3.90962,3.793,3.82692,389039.82352509,0
+MSD.US,D,20080917,000000,3.77354,3.77354,3.424,3.424,318453.8823494,0
+MSD.US,D,20080918,000000,3.453,3.54995,3.25381,3.50658,365154.2258783,0
+MSD.US,D,20080919,000000,3.50167,3.76872,3.50167,3.71533,288246.93882033,0
+MSD.US,D,20080922,000000,3.77354,3.80264,3.74424,3.74424,237134.51999736,0
+MSD.US,D,20080923,000000,3.77826,3.83175,3.74424,3.80264,189845.83058613,0
+MSD.US,D,20080924,000000,3.83685,3.8464,3.80264,3.80264,70301.625881572,0
+MSD.US,D,20080925,000000,3.84187,3.88995,3.82192,3.87078,143112.28235135,0
+MSD.US,D,20080926,000000,3.77354,3.77354,3.69567,3.71986,82902.811763785,0
+MSD.US,D,20080929,000000,3.62783,3.65683,3.02049,3.29756,429562.01646582,0
+MSD.US,D,20080930,000000,3.62301,3.62301,3.33669,3.40935,157624.8141159,0
+MSD.US,D,20081001,000000,3.40443,3.62783,3.3124,3.62783,223750.94823281,0
+MSD.US,D,20081002,000000,3.57916,3.63766,3.44289,3.51623,117324.67764576,0
+MSD.US,D,20081003,000000,3.54051,3.61336,3.50658,3.54051,153974.371763,0
+MSD.US,D,20081006,000000,3.49185,3.49185,3.15676,3.3124,505626.73411203,0
+MSD.US,D,20081007,000000,3.32184,3.38979,2.9722,3.04497,906333.8611664,0
+MSD.US,D,20081008,000000,2.99649,3.04034,2.79247,2.93799,731613.81175658,0
+MSD.US,D,20081009,000000,2.93799,3.02049,2.70988,2.71499,293299.24234968,0
+MSD.US,D,20081010,000000,2.60811,2.72935,2.03027,2.67095,1175371.877634,0
+MSD.US,D,20081013,000000,2.7731,3.22971,2.7731,3.21988,247220.44940902,0
+MSD.US,D,20081014,000000,3.30729,3.34622,3.20041,3.26846,349608.19764317,0
+MSD.US,D,20081015,000000,3.21988,3.21988,3.0013,3.07898,202632.75529187,0
+MSD.US,D,20081016,000000,3.01605,3.20543,2.90909,3.18567,199446.14117426,0
+MSD.US,D,20081017,000000,3.06433,3.14703,3.0306,3.05981,220499.99999755,0
+MSD.US,D,20081020,000000,3.17623,3.24908,3.1664,3.18567,127102.42588094,0
+MSD.US,D,20081021,000000,3.13266,3.13266,3.06925,3.12283,122079.17646924,0
+MSD.US,D,20081022,000000,3.06433,3.06433,2.65658,2.84596,296887.42587905,0
+MSD.US,D,20081023,000000,2.84596,2.85569,2.69533,2.79739,258695.78823242,0
+MSD.US,D,20081024,000000,2.67095,2.79739,2.65177,2.76828,211623.96705648,0
+MSD.US,D,20081027,000000,2.73918,2.78775,2.65658,2.71971,100584.31764594,0
+MSD.US,D,20081028,000000,2.83131,2.86542,2.73918,2.85569,188680.55293908,0
+MSD.US,D,20081029,000000,2.83131,3.00632,2.83131,2.99649,153892.39764535,0
+MSD.US,D,20081030,000000,3.0256,3.15676,3.0256,3.12283,129437.13176327,0
+MSD.US,D,20081031,000000,3.14201,3.17131,3.11281,3.1664,109294.32705761,0
+MSD.US,D,20081103,000000,3.14703,3.22479,3.14703,3.18567,236305.43999737,0
+MSD.US,D,20081104,000000,3.22971,3.36077,3.22971,3.35094,164304.14823347,0
+MSD.US,D,20081105,000000,3.32685,3.38979,3.29284,3.35094,128169.1270574,0
+MSD.US,D,20081106,000000,3.26846,3.33669,3.23934,3.29284,235945.37646797,0
+MSD.US,D,20081107,000000,3.30237,3.30237,3.23934,3.26344,148062.89646894,0
+MSD.US,D,20081110,000000,3.27346,3.27809,3.26344,3.26344,88644.112940192,0
+MSD.US,D,20081111,000000,3.18104,3.18567,3.10298,3.10818,212395.97646823,0
+MSD.US,D,20081112,000000,3.02049,3.03533,2.94782,2.94782,146319.64941014,0
+MSD.US,D,20081113,000000,2.93799,3.0548,2.85569,3.0013,175457.81646864,0
+MSD.US,D,20081114,000000,2.94291,3.02049,2.87997,2.94782,103973.27294002,0
+MSD.US,D,20081117,000000,2.88461,2.93356,2.67095,2.88461,271074.91764405,0
+MSD.US,D,20081118,000000,2.87997,2.93799,2.83131,2.84094,92842.432940145,0
+MSD.US,D,20081119,000000,2.76828,2.76828,2.70015,2.71499,146336.25176308,0
+MSD.US,D,20081120,000000,2.59818,2.69533,2.54972,2.54972,243655.09411494,0
+MSD.US,D,20081121,000000,2.62228,2.62748,2.4623,2.54972,190313.80940965,0
+MSD.US,D,20081124,000000,2.73426,2.91901,2.71971,2.88461,100857.21882241,0
+MSD.US,D,20081125,000000,2.9139,2.96247,2.85569,2.86542,102604.61646945,0
+MSD.US,D,20081126,000000,2.86061,2.96247,2.85087,2.95274,98270.364704791,0
+MSD.US,D,20081128,000000,2.95274,3.03533,2.95274,3.03533,47519.047058296,0
+MSD.US,D,20081201,000000,3.10298,3.10818,2.89935,2.90909,277120.24940868,0
+MSD.US,D,20081202,000000,2.96247,3.11281,2.89935,3.01105,312356.66823182,0
+MSD.US,D,20081203,000000,3.0256,3.0548,2.9722,3.02049,182644.55999798,0
+MSD.US,D,20081204,000000,2.98666,3.02049,2.93356,2.93356,128592.48705739,0
+MSD.US,D,20081205,000000,2.9139,2.94782,2.87997,2.93356,134675.17411615,0
+MSD.US,D,20081208,000000,3.02049,3.14703,3.01605,3.07426,388290.64234862,0
+MSD.US,D,20081209,000000,3.04978,3.04978,2.89935,2.89935,214756.62352703,0
+MSD.US,D,20081210,000000,2.93356,3.04497,2.92373,2.96247,190309.65882142,0
+MSD.US,D,20081211,000000,2.96247,3.06433,2.96247,3.02049,396479.75293677,0
+MSD.US,D,20081212,000000,2.96247,3.0306,2.92855,2.96247,117383.82352811,0
+MSD.US,D,20081215,000000,2.95274,3.0548,2.95274,2.98666,237122.06823266,0
+MSD.US,D,20081216,000000,2.99649,3.0548,2.99649,3.0548,392623.85646622,0
+MSD.US,D,20081217,000000,2.83622,3.04497,2.83622,3.02049,240902.21646792,0
+MSD.US,D,20081218,000000,3.0013,3.20041,3.0013,3.11792,182184.88235091,0
+MSD.US,D,20081219,000000,3.18567,3.22479,3.14201,3.1664,88100.385881374,0
+MSD.US,D,20081222,000000,3.18104,3.25911,3.16128,3.18567,178912.14352743,0
+MSD.US,D,20081223,000000,3.21005,3.28802,3.20041,3.22971,100014.64941065,0
+MSD.US,D,20081224,000000,3.30237,3.38507,3.23934,3.37995,139805.30117492,0
+MSD.US,D,20081226,000000,3.41918,3.424,3.36077,3.40935,163702.31293936,0
+MSD.US,D,20081229,000000,3.30729,3.41427,3.27809,3.29756,384251.08234868,0
+MSD.US,D,20081230,000000,3.27346,3.30237,3.22479,3.27346,329860.73646693,0
+MSD.US,D,20081231,000000,3.30729,3.41427,3.27346,3.33669,265253.71764412,0
+MSD.US,D,20090102,000000,3.37995,3.45792,3.36559,3.453,307299.17646718,0
+MSD.US,D,20090105,000000,3.48693,3.50658,3.31693,3.37995,564531.88234667,0
+MSD.US,D,20090106,000000,3.39962,3.52105,3.38979,3.52105,277357.87058515,0
+MSD.US,D,20090107,000000,3.5114,3.53048,3.36077,3.424,385820.0047016,0
+MSD.US,D,20090108,000000,3.35094,3.51623,3.31693,3.48211,254390.59058541,0
+MSD.US,D,20090109,000000,3.46755,3.5647,3.44289,3.48211,349857.23293729,0
+MSD.US,D,20090112,000000,3.50658,3.54533,3.46755,3.48211,269579.6682323,0
+MSD.US,D,20090113,000000,3.43363,3.5354,3.41918,3.5354,145143.99529251,0
+MSD.US,D,20090114,000000,3.44809,3.54051,3.40443,3.42862,209468.77411532,0
+MSD.US,D,20090115,000000,3.3946,3.46303,3.28319,3.424,335801.26587863,0
+MSD.US,D,20090116,000000,3.49185,3.50658,3.40935,3.47228,167237.57646874,0
+MSD.US,D,20090120,000000,3.54051,3.57916,3.42862,3.44289,330390.97411398,0
+MSD.US,D,20090121,000000,3.49676,3.54051,3.45792,3.54051,189323.89411554,0
+MSD.US,D,20090122,000000,3.49185,3.58426,3.49185,3.5354,223027.70823282,0
+MSD.US,D,20090123,000000,3.52577,3.59871,3.5114,3.57916,170758.31293928,0
+MSD.US,D,20090126,000000,3.55516,3.56952,3.50658,3.52105,265965.54352646,0
+MSD.US,D,20090127,000000,3.54051,3.55516,3.49676,3.50167,137935.46117494,0
+MSD.US,D,20090128,000000,3.53048,3.60864,3.5114,3.59871,164827.12235111,0
+MSD.US,D,20090129,000000,3.58426,3.59871,3.5354,3.5647,131131.60941031,0
+MSD.US,D,20090130,000000,3.57433,3.69124,3.5596,3.60864,137425.97646906,0
+MSD.US,D,20090202,000000,3.58426,3.65211,3.5114,3.63766,140063.67529257,0
+MSD.US,D,20090203,000000,3.64758,3.67649,3.60864,3.66174,158937.43764529,0
+MSD.US,D,20090204,000000,3.65211,3.67649,3.63264,3.63766,171128.75293928,0
+MSD.US,D,20090205,000000,3.60864,3.63766,3.5647,3.60864,152525.81646889,0
+MSD.US,D,20090206,000000,3.56952,3.64247,3.54995,3.64247,213290.42823292,0
+MSD.US,D,20090209,000000,3.61336,3.66676,3.5888,3.66174,184903.517645,0
+MSD.US,D,20090210,000000,3.66174,3.66676,3.60864,3.64247,133317.93176323,0
+MSD.US,D,20090211,000000,3.61336,3.67649,3.5938,3.63766,140892.75529255,0
+MSD.US,D,20090212,000000,3.64247,3.65211,3.61336,3.62301,150732.76235127,0
+MSD.US,D,20090213,000000,3.6179,3.67167,3.6179,3.64247,120587.03999866,0
+MSD.US,D,20090217,000000,3.63264,3.65211,3.50658,3.5114,273162.66352638,0
+MSD.US,D,20090218,000000,3.48693,3.49185,3.35094,3.35094,252065.22352661,0
+MSD.US,D,20090219,000000,3.37533,3.40935,3.27809,3.33669,238472.04705617,0
+MSD.US,D,20090220,000000,3.29756,3.29756,3.1664,3.18567,340010.99999622,0
+MSD.US,D,20090223,000000,3.18567,3.21988,2.97692,3.04034,398284.22117205,0
+MSD.US,D,20090224,000000,3.10818,3.15165,3.04497,3.14201,373174.19999585,0
+MSD.US,D,20090225,000000,3.10818,3.25911,3.10818,3.24908,187465.46823321,0
+MSD.US,D,20090226,000000,3.23934,3.35094,3.23934,3.28802,126682.17882213,0
+MSD.US,D,20090227,000000,3.13266,3.23934,3.12283,3.17623,131109.81882208,0
+MSD.US,D,20090302,000000,3.0306,3.11281,3.01105,3.0256,401436.59293672,0
+MSD.US,D,20090303,000000,2.99196,3.09353,2.94782,3.084,309422.2023495,0
+MSD.US,D,20090304,000000,3.06925,3.17623,3.04497,3.10818,256638.13411479,0
+MSD.US,D,20090305,000000,3.06925,3.06925,2.98194,3.02049,157781.49882178,0
+MSD.US,D,20090306,000000,2.99196,3.04497,2.93356,2.95274,233782.9199974,0
+MSD.US,D,20090309,000000,2.92855,2.9722,2.80712,2.81174,333604.56705512,0
+MSD.US,D,20090310,000000,2.85569,2.98666,2.85569,2.95775,235778.3152915,0
+MSD.US,D,20090311,000000,2.94291,3.04978,2.94291,3.01605,422909.66117178,0
+MSD.US,D,20090312,000000,3.00632,3.15676,3.00632,3.14703,194648.06117431,0
+MSD.US,D,20090313,000000,3.16128,3.28802,3.15165,3.26344,239661.19058558,0
+MSD.US,D,20090316,000000,3.31693,3.32685,3.25911,3.30237,207922.67999769,0
+MSD.US,D,20090317,000000,3.28802,3.35094,3.26846,3.35094,125022.98117508,0
+MSD.US,D,20090318,000000,3.34622,3.51623,3.28802,3.48693,438917.44234807,0
+MSD.US,D,20090319,000000,3.5354,3.5354,3.37995,3.41427,218942.49176227,0
+MSD.US,D,20090320,000000,3.424,3.424,3.36077,3.37042,181334.01176269,0
+MSD.US,D,20090323,000000,3.37995,3.41918,3.32184,3.40935,269207.15293819,0
+MSD.US,D,20090324,000000,3.39962,3.44809,3.37533,3.43363,177268.51058627,0
+MSD.US,D,20090325,000000,3.43363,3.49185,3.42862,3.4771,204504.67058597,0
+MSD.US,D,20090326,000000,3.4771,3.5114,3.42862,3.4771,127653.41646917,0
+MSD.US,D,20090327,000000,3.39962,3.41918,3.36077,3.38979,120882.76941042,0
+MSD.US,D,20090330,000000,3.35596,3.37042,3.22971,3.25381,122340.66352806,0
+MSD.US,D,20090331,000000,3.26344,3.38507,3.26344,3.36077,186241.04470381,0
+MSD.US,D,20090401,000000,3.27809,3.3946,3.27809,3.37533,99809.195293009,0
+MSD.US,D,20090402,000000,3.39962,3.46755,3.39962,3.43855,149536.35529245,0
+MSD.US,D,20090403,000000,3.3946,3.5114,3.3946,3.50658,171261.5717628,0
+MSD.US,D,20090406,000000,3.424,3.50167,3.424,3.43363,71669.244705087,0
+MSD.US,D,20090407,000000,3.41427,3.47228,3.40443,3.453,74933.682352109,0
+MSD.US,D,20090408,000000,3.38979,3.48211,3.38979,3.48211,223120.05882105,0
+MSD.US,D,20090409,000000,3.51623,3.5888,3.50658,3.5888,319446.91058469,0
+MSD.US,D,20090413,000000,3.52577,3.60363,3.47228,3.60363,133799.39999852,0
+MSD.US,D,20090414,000000,3.5647,3.5938,3.5354,3.5938,97947.6564695,0
+MSD.US,D,20090415,000000,3.5888,3.63264,3.5888,3.62783,153618.45882183,0
+MSD.US,D,20090416,000000,3.64247,3.65683,3.58426,3.58426,186891.64940969,0
+MSD.US,D,20090417,000000,3.61336,3.63264,3.58426,3.60363,132620.63293971,0
+MSD.US,D,20090420,000000,3.58426,3.58426,3.47228,3.49185,275110.32705577,0
+MSD.US,D,20090421,000000,3.48693,3.63264,3.44809,3.60363,275135.23058518,0
+MSD.US,D,20090422,000000,3.60864,3.62783,3.49185,3.55516,234954.42352681,0
+MSD.US,D,20090423,000000,3.5647,3.57916,3.54051,3.56952,204074.04705656,0
+MSD.US,D,20090424,000000,3.62301,3.62301,3.49676,3.5596,169471.63058635,0
+MSD.US,D,20090427,000000,3.53048,3.55516,3.49185,3.52577,177544.52470391,0
+MSD.US,D,20090428,000000,3.50658,3.56952,3.46755,3.48211,159671.05411588,0
+MSD.US,D,20090429,000000,3.5114,3.54533,3.50167,3.53048,186634.3129391,0
+MSD.US,D,20090430,000000,3.52577,3.62783,3.52577,3.56952,260153.68235005,0
+MSD.US,D,20090501,000000,3.59871,3.63264,3.55516,3.55516,240444.61411498,0
+MSD.US,D,20090504,000000,3.56952,3.68111,3.5647,3.62783,492725.66822982,0
+MSD.US,D,20090505,000000,3.5938,3.62783,3.58426,3.5888,392578.19999564,0
+MSD.US,D,20090506,000000,3.60363,3.64247,3.59871,3.63264,282410.17411451,0
+MSD.US,D,20090507,000000,3.66676,3.69567,3.63766,3.64247,173693.81646866,0
+MSD.US,D,20090508,000000,3.65211,3.7638,3.65211,3.73962,365268.36705477,0
+MSD.US,D,20090511,000000,3.71051,3.72959,3.69567,3.69567,160847.74588057,0
+MSD.US,D,20090512,000000,3.72468,3.74925,3.69124,3.69567,158063.73882178,0
+MSD.US,D,20090513,000000,3.68111,3.70078,3.64758,3.64758,115248.34588107,0
+MSD.US,D,20090514,000000,3.65211,3.65211,3.60864,3.62783,159247.69411588,0
+MSD.US,D,20090515,000000,3.62783,3.64247,3.6179,3.6179,68001.162352186,0
+MSD.US,D,20090518,000000,3.64758,3.72959,3.64758,3.72959,134120.03293969,0
+MSD.US,D,20090519,000000,3.72959,3.80775,3.70078,3.75436,266801.88705586,0
+MSD.US,D,20090520,000000,3.78337,3.81247,3.73962,3.76872,224279.11058575,0
+MSD.US,D,20090521,000000,3.73499,3.75917,3.70078,3.72468,244588.97646787,0
+MSD.US,D,20090522,000000,3.71986,3.80264,3.71533,3.78819,82849.891763785,0
+MSD.US,D,20090526,000000,3.72959,3.85603,3.72959,3.85122,106796.71058705,0
+MSD.US,D,20090527,000000,3.84187,3.87078,3.79782,3.81739,256091.2941148,0
+MSD.US,D,20090528,000000,3.85603,3.88533,3.80264,3.88533,107456.65411646,0
+MSD.US,D,20090529,000000,3.8806,3.92417,3.87078,3.91925,106224.96705764,0
+MSD.US,D,20090601,000000,3.94353,4.01158,3.9338,4.01158,241832.98587966,0
+MSD.US,D,20090602,000000,3.97756,4.0216,3.9631,4.01158,120373.28470455,0
+MSD.US,D,20090603,000000,3.98748,3.99693,3.89497,3.97265,93108.070587201,0
+MSD.US,D,20090604,000000,4.00647,4.05041,3.9288,4.0454,166317.18352756,0
+MSD.US,D,20090605,000000,4.05041,4.05041,3.96821,3.97265,125017.79293979,0
+MSD.US,D,20090608,000000,3.96821,3.96821,3.83175,3.92417,221583.30352695,0
+MSD.US,D,20090609,000000,3.9631,4.00647,3.91424,4.00647,154347.92470417,0
+MSD.US,D,20090610,000000,3.97756,4.0164,3.9631,3.99201,172812.85411572,0
+MSD.US,D,20090611,000000,3.9631,4.03085,3.9631,4.00647,140471.47058667,0
+MSD.US,D,20090612,000000,4.0216,4.0216,3.97265,3.99693,83441.350587308,0
+MSD.US,D,20090615,000000,3.97265,3.97265,3.793,3.85122,503057.51999442,0
+MSD.US,D,20090616,000000,3.85122,3.9288,3.8464,3.92417,150197.33646892,0
+MSD.US,D,20090617,000000,3.9288,3.9288,3.8756,3.89988,56605.722352312,0
+MSD.US,D,20090618,000000,3.8756,3.9048,3.87078,3.88533,80276.527057932,0
+MSD.US,D,20090619,000000,3.89988,3.92417,3.88533,3.91925,54955.863528801,0
+MSD.US,D,20090622,000000,3.93862,3.93862,3.80775,3.82192,214628.9929388,0
+MSD.US,D,20090623,000000,3.82692,3.92417,3.793,3.81247,489839.97175926,0
+MSD.US,D,20090624,000000,3.8464,3.88995,3.8464,3.88533,93570.861175431,0
+MSD.US,D,20090625,000000,3.8464,3.92417,3.8464,3.92417,77525.724705021,0
+MSD.US,D,20090626,000000,3.82192,3.89988,3.82192,3.89988,82700.470587316,0
+MSD.US,D,20090629,000000,3.89988,3.94353,3.8806,3.88995,86226.39529316,0
+MSD.US,D,20090630,000000,3.89497,3.9288,3.89497,3.90962,111620.73176346,0
+MSD.US,D,20090701,000000,3.91925,3.94826,3.91424,3.93862,77900.315293252,0
+MSD.US,D,20090702,000000,3.91424,3.9288,3.88533,3.91424,182088.38117445,0
+MSD.US,D,20090706,000000,3.89988,3.93862,3.89497,3.89497,97307.428234213,0
+MSD.US,D,20090707,000000,3.88995,3.9048,3.87078,3.8756,135821.77411614,0
+MSD.US,D,20090708,000000,3.8756,3.92417,3.87078,3.88995,76622.971763855,0
+MSD.US,D,20090709,000000,3.8806,3.89988,3.87078,3.8806,55852.390587615,0
+MSD.US,D,20090710,000000,3.89497,3.90962,3.88533,3.88995,189196.26352731,0
+MSD.US,D,20090713,000000,3.88533,3.9288,3.88533,3.88533,87006.705881386,0
+MSD.US,D,20090714,000000,3.91424,3.9288,3.88995,3.91925,103606.98352826,0
+MSD.US,D,20090715,000000,3.91424,3.95298,3.90962,3.94353,213437.77411528,0
+MSD.US,D,20090716,000000,3.95298,3.98238,3.93862,3.94826,115400.87999872,0
+MSD.US,D,20090717,000000,3.97756,3.97756,3.9288,3.9288,99132.649410663,0
+MSD.US,D,20090720,000000,3.9631,4.00165,3.94353,3.98748,108241.11529292,0
+MSD.US,D,20090721,000000,4.00647,4.03085,3.96821,4.01158,160610.1247041,0
+MSD.US,D,20090722,000000,3.98238,4.0164,3.95818,3.9631,241248.79058555,0
+MSD.US,D,20090723,000000,3.97265,4.03085,3.97265,3.99201,341935.83529032,0
+MSD.US,D,20090724,000000,4.00165,4.03586,3.99693,4.02632,147609.44470425,0
+MSD.US,D,20090727,000000,4.03085,4.06988,4.03085,4.06988,66167.639999265,0
+MSD.US,D,20090728,000000,4.05513,4.09889,4.05041,4.07943,165104.17411582,0
+MSD.US,D,20090729,000000,4.03586,4.07943,4.03586,4.07943,93037.510587202,0
+MSD.US,D,20090730,000000,4.07943,4.12809,4.06015,4.10881,160410.8964688,0
+MSD.US,D,20090731,000000,4.11816,4.15209,4.10881,4.12318,112797.42352816,0
+MSD.US,D,20090803,000000,4.14736,4.15209,4.12809,4.15209,45720.804705374,0
+MSD.US,D,20090804,000000,4.34657,4.34657,4.14736,4.15209,80303.505881461,0
+MSD.US,D,20090805,000000,4.16211,4.21049,4.16211,4.20567,72687.176469781,0
+MSD.US,D,20090806,000000,4.20066,4.21559,4.17666,4.19141,62658.317646363,0
+MSD.US,D,20090807,000000,4.20066,4.23487,4.18669,4.19141,94312.778822482,0
+MSD.US,D,20090810,000000,4.19141,4.22051,4.16702,4.18167,134355.57882204,0
+MSD.US,D,20090811,000000,4.18167,4.20066,4.16211,4.20066,100883.15999888,0
+MSD.US,D,20090812,000000,4.20066,4.21559,4.19141,4.21559,74799.825881522,0
+MSD.US,D,20090813,000000,4.23015,4.25424,4.17666,4.25424,82328.992940262,0
+MSD.US,D,20090814,000000,4.2737,4.28845,4.20567,4.20567,110114.06823407,0
+MSD.US,D,20090817,000000,4.13291,4.17184,4.09416,4.14736,85865.294116693,0
+MSD.US,D,20090818,000000,4.12809,4.19594,4.12809,4.18669,95990.654116581,0
+MSD.US,D,20090819,000000,4.18167,4.21049,4.14736,4.21049,36971.364705472,0
+MSD.US,D,20090820,000000,4.22051,4.25906,4.21049,4.25906,62725.764705185,0
+MSD.US,D,20090821,000000,4.26427,4.29317,4.22051,4.26427,154060.49646887,0
+MSD.US,D,20090824,000000,4.2737,4.2737,4.23487,4.24962,66264.141175734,0
+MSD.US,D,20090825,000000,4.23988,4.29317,4.23988,4.2737,90933.162351931,0
+MSD.US,D,20090826,000000,4.25906,4.29809,4.25906,4.28354,63783.127058115,0
+MSD.US,D,20090827,000000,4.25906,4.31264,4.20567,4.26879,58700.731764054,0
+MSD.US,D,20090828,000000,4.26427,4.28845,4.23487,4.28845,50402.668234734,0
+MSD.US,D,20090831,000000,4.24962,4.26879,4.20066,4.25906,137734.15764553,0
+MSD.US,D,20090901,000000,4.2446,4.26879,4.22051,4.2446,82881.02117555,0
+MSD.US,D,20090902,000000,4.20567,4.25906,4.20567,4.23015,94370.887057775,0
+MSD.US,D,20090903,000000,4.22494,4.2737,4.22494,4.2737,97592.781175386,0
+MSD.US,D,20090904,000000,4.25906,4.30763,4.25906,4.28354,72169.390587434,0
+MSD.US,D,20090908,000000,4.28354,4.33192,4.2737,4.33192,89744.018822532,0
+MSD.US,D,20090909,000000,4.32218,4.37114,4.32218,4.36102,89201.329410774,0
+MSD.US,D,20090910,000000,4.37114,4.39513,4.36102,4.39513,112503.76941052,0
+MSD.US,D,20090911,000000,4.40015,4.4438,4.3854,4.42415,152029.82117479,0
+MSD.US,D,20090914,000000,4.42935,4.47783,4.39513,4.46328,205173.9529389,0
+MSD.US,D,20090915,000000,4.46328,4.49719,4.4438,4.49257,89487.719999006,0
+MSD.US,D,20090916,000000,4.49257,4.58952,4.48756,4.57005,232000.24235036,0
+MSD.US,D,20090917,000000,4.57979,4.61852,4.57979,4.60407,142485.54352783,0
+MSD.US,D,20090918,000000,4.57487,4.62845,4.57487,4.6139,206683.72940947,0
+MSD.US,D,20090921,000000,4.60889,4.62344,4.57487,4.60889,272600.25882051,0
+MSD.US,D,20090922,000000,4.62344,4.63307,4.58451,4.62344,155260.01646886,0
+MSD.US,D,20090923,000000,4.60889,4.65245,4.60889,4.64291,94364.661175423,0
+MSD.US,D,20090924,000000,4.63819,4.63819,4.59916,4.59916,119362.61646926,0
+MSD.US,D,20090925,000000,4.57487,4.58952,4.55549,4.57005,163324.60940995,0
+MSD.US,D,20090928,000000,4.40015,4.55549,4.40015,4.51156,291154.42587912,0
+MSD.US,D,20090929,000000,4.48255,4.51676,4.47783,4.47783,157628.96470414,0
+MSD.US,D,20090930,000000,4.47783,4.53131,4.47783,4.51676,160495.98352763,0
+MSD.US,D,20091001,000000,4.50683,4.52639,4.49257,4.50211,144459.14823369,0
+MSD.US,D,20091002,000000,4.50211,4.55549,4.48756,4.53131,222336.63529165,0
+MSD.US,D,20091005,000000,4.55549,4.60889,4.53584,4.60889,214978.67999761,0
+MSD.US,D,20091006,000000,4.59916,4.68637,4.58952,4.67211,352596.62117255,0
+MSD.US,D,20091007,000000,4.63819,4.6964,4.63819,4.68155,287198.91529092,0
+MSD.US,D,20091008,000000,4.70603,4.74978,4.68155,4.74978,270374.50587935,0
+MSD.US,D,20091009,000000,4.77378,4.78872,4.76424,4.77378,210618.48705649,0
+MSD.US,D,20091012,000000,4.76915,4.7787,4.73995,4.74978,175592.71058629,0
+MSD.US,D,20091013,000000,4.73995,4.80308,4.7306,4.79855,109213.39058702,0
+MSD.US,D,20091014,000000,4.81783,4.82255,4.75942,4.76424,169217.40705695,0
+MSD.US,D,20091015,000000,4.46809,4.85656,4.43426,4.82255,251465.46352662,0
+MSD.US,D,20091016,000000,4.78872,4.86649,4.77378,4.80308,252699.22587954,0
+MSD.US,D,20091019,000000,4.78352,4.88548,4.78352,4.83238,266781.13411469,0
+MSD.US,D,20091020,000000,4.86138,4.94899,4.79363,4.90504,240783.92470321,0
+MSD.US,D,20091021,000000,4.87593,4.90031,4.86138,4.87593,193521.17646844,0
+MSD.US,D,20091022,000000,4.88075,4.89039,4.84182,4.87593,140575.23529255,0
+MSD.US,D,20091023,000000,4.51676,4.86138,4.51156,4.808,110477.24470466,0
+MSD.US,D,20091026,000000,4.76915,4.808,4.71056,4.73995,131346.40235148,0
+MSD.US,D,20091027,000000,4.72058,4.76915,4.68155,4.68637,198854.68235073,0
+MSD.US,D,20091028,000000,4.68155,4.68155,4.49257,4.49719,235030.17176209,0
+MSD.US,D,20091029,000000,4.53584,4.62344,4.53584,4.59404,160542.67764528,0
+MSD.US,D,20091030,000000,4.55549,4.65737,4.48255,4.48756,210841.58117413,0
+MSD.US,D,20091102,000000,4.49257,4.55549,4.48756,4.54094,86981.802351975,0
+MSD.US,D,20091103,000000,4.53584,4.59916,4.53131,4.57005,73995.649410943,0
+MSD.US,D,20091104,000000,4.59404,4.65737,4.59404,4.64763,81775.927057915,0
+MSD.US,D,20091105,000000,4.66729,4.7014,4.58451,4.7014,223054.68705635,0
+MSD.US,D,20091106,000000,4.6964,4.71056,4.64763,4.66237,126673.87764566,0
+MSD.US,D,20091109,000000,4.6964,4.73995,4.68637,4.6964,134114.84470439,0
+MSD.US,D,20091110,000000,4.67211,4.7014,4.64291,4.7014,150411.09176304,0
+MSD.US,D,20091111,000000,4.73995,4.74978,4.67211,4.69129,157663.20705707,0
+MSD.US,D,20091112,000000,4.67692,4.69129,4.6139,4.64291,137952.06352788,0
+MSD.US,D,20091113,000000,4.68155,4.68637,4.64291,4.68637,157005.33882179,0
+MSD.US,D,20091116,000000,4.68637,4.77378,4.67692,4.7545,161045.9364688,0
+MSD.US,D,20091117,000000,4.75942,4.78352,4.7306,4.78352,81470.858822625,0
+MSD.US,D,20091118,000000,4.81291,4.81291,4.74506,4.78352,95906.604704817,0
+MSD.US,D,20091119,000000,4.7787,4.9195,4.76915,4.86138,489732.05646515,0
+MSD.US,D,20091120,000000,4.86138,4.89559,4.8369,4.87131,307043.91529071,0
+MSD.US,D,20091123,000000,4.88548,4.92461,4.86649,4.89039,309560.20940833,0
+MSD.US,D,20091124,000000,4.86649,4.91015,4.85656,4.91015,185212.73646853,0
+MSD.US,D,20091125,000000,4.95391,4.95391,4.91015,4.95391,332650.96940807,0
+MSD.US,D,20091127,000000,4.8369,4.91015,4.8369,4.89559,116631.52941047,0
+MSD.US,D,20091130,000000,4.87593,4.89559,4.76424,4.78872,253910.15999718,0
+MSD.US,D,20091201,000000,4.78872,4.92943,4.76915,4.86649,323433.55058464,0
+MSD.US,D,20091202,000000,4.82736,4.87131,4.82736,4.85656,141598.35529255,0
+MSD.US,D,20091203,000000,4.85656,4.86649,4.80308,4.84663,252855.91058543,0
+MSD.US,D,20091204,000000,4.84663,4.86138,4.83238,4.83238,142156.60941018,0
+MSD.US,D,20091207,000000,4.86138,4.88075,4.84663,4.85175,105721.70823412,0
+MSD.US,D,20091208,000000,4.81291,4.86138,4.81291,4.84182,107443.16470469,0
+MSD.US,D,20091209,000000,4.86138,4.89039,4.8369,4.85656,161302.23529233,0
+MSD.US,D,20091210,000000,4.86138,4.86138,4.82736,4.85656,151244.32235126,0
+MSD.US,D,20091211,000000,4.83238,4.85175,4.81291,4.85175,135959.78117496,0
+MSD.US,D,20091214,000000,4.84663,4.86138,4.79363,4.84663,267994.14352643,0
+MSD.US,D,20091215,000000,4.85656,4.88548,4.84182,4.87131,156408.69176297,0
+MSD.US,D,20091216,000000,4.89039,4.90031,4.86649,4.89559,126926.02588095,0
+MSD.US,D,20091217,000000,4.89559,4.89559,4.85175,4.88075,142217.83058666,0
+MSD.US,D,20091218,000000,4.75942,4.88075,4.75942,4.86138,107607.11293998,0
+MSD.US,D,20091221,000000,4.89559,4.90504,4.87131,4.89559,169866.97411576,0
+MSD.US,D,20091222,000000,4.81291,4.86138,4.76915,4.7787,172741.25646867,0
+MSD.US,D,20091223,000000,4.7787,4.7787,4.74506,4.7787,93237.776469553,0
+MSD.US,D,20091224,000000,4.7787,4.7787,4.7545,4.76915,90310.574116644,0
+MSD.US,D,20091228,000000,4.77378,4.79363,4.7545,4.7787,121080.95999865,0
+MSD.US,D,20091229,000000,4.76915,4.7787,4.73995,4.7787,145800.82588073,0
+MSD.US,D,20091230,000000,4.73995,4.77378,4.71567,4.75942,115077.13411637,0
+MSD.US,D,20091231,000000,4.74506,4.7787,4.73504,4.7545,96831.148234218,0
+MSD.US,D,20100104,000000,4.74506,4.78872,4.71567,4.78872,284496.88234978,0
+MSD.US,D,20100105,000000,4.79855,4.82255,4.7787,4.82255,135182.58352791,0
+MSD.US,D,20100106,000000,4.78872,4.86138,4.78872,4.81783,108802.48235173,0
+MSD.US,D,20100107,000000,4.79363,4.8369,4.78872,4.83238,121575.91764571,0
+MSD.US,D,20100108,000000,4.83238,4.89039,4.82255,4.89039,280721.92234982,0
+MSD.US,D,20100111,000000,4.87131,4.90504,4.87131,4.90031,125210.79529273,0
+MSD.US,D,20100112,000000,4.91015,4.9195,4.86138,4.9195,278729.63999691,0
+MSD.US,D,20100113,000000,4.91015,4.91015,4.86649,4.87593,195677.40705665,0
+MSD.US,D,20100114,000000,4.88548,4.90031,4.84182,4.88075,204943.59529184,0
+MSD.US,D,20100115,000000,4.84182,4.88075,4.84182,4.86138,101321.0470577,0
+MSD.US,D,20100119,000000,4.83238,4.86649,4.80308,4.86138,307178.80940836,0
+MSD.US,D,20100120,000000,4.87131,4.87593,4.82255,4.85656,261612.61411474,0
+MSD.US,D,20100121,000000,4.86649,4.86649,4.82255,4.84182,147620.85882189,0
+MSD.US,D,20100122,000000,4.81291,4.82736,4.79363,4.82255,132075.86823383,0
+MSD.US,D,20100125,000000,4.81783,4.81783,4.74978,4.76915,131567.42117501,0
+MSD.US,D,20100126,000000,4.76915,4.82736,4.74978,4.78352,135511.51764555,0
+MSD.US,D,20100127,000000,4.79855,4.808,4.77378,4.78352,162286.96235114,0
+MSD.US,D,20100128,000000,4.79855,4.80308,4.76424,4.78872,126420.69176331,0
+MSD.US,D,20100129,000000,4.7787,4.808,4.71056,4.73995,192019.70117434,0
+MSD.US,D,20100201,000000,4.71056,4.81291,4.71056,4.808,134549.61882203,0
+MSD.US,D,20100202,000000,4.77378,4.82255,4.77378,4.808,127314.10588094,0
+MSD.US,D,20100203,000000,4.78352,4.84663,4.78352,4.81783,232421.52705624,0
+MSD.US,D,20100204,000000,4.76915,4.808,4.62344,4.65245,453153.95999497,0
+MSD.US,D,20100205,000000,4.61852,4.62344,4.34165,4.52639,1009352.4988123,0
+MSD.US,D,20100208,000000,4.57487,4.57487,4.52639,4.56032,317110.12940824,0
+MSD.US,D,20100209,000000,4.60889,4.69129,4.56032,4.68637,231804.12705625,0
+MSD.US,D,20100210,000000,4.70603,4.71056,4.56523,4.6964,153121.42588066,0
+MSD.US,D,20100211,000000,4.67211,4.71567,4.67211,4.71056,168975.63529224,0
+MSD.US,D,20100212,000000,4.67692,4.7014,4.66729,4.7014,161580.32470409,0
+MSD.US,D,20100216,000000,4.73995,4.78872,4.6964,4.78352,216771.73411524,0
+MSD.US,D,20100217,000000,4.76424,4.78872,4.76424,4.78352,113459.44235168,0
+MSD.US,D,20100218,000000,4.78872,4.78872,4.76915,4.78872,114484.63764578,0
+MSD.US,D,20100219,000000,4.73995,4.78872,4.7014,4.77378,82228.341175557,0
+MSD.US,D,20100222,000000,4.79363,4.79363,4.76915,4.78872,114959.87999873,0
+MSD.US,D,20100223,000000,4.77378,4.78352,4.74506,4.78352,201948.94588011,0
+MSD.US,D,20100224,000000,4.78872,4.80308,4.76915,4.79363,157607.1741159,0
+MSD.US,D,20100225,000000,4.77378,4.81291,4.74506,4.80308,177995.9011745,0
+MSD.US,D,20100226,000000,4.81291,4.83238,4.76424,4.83238,227026.79999748,0
+MSD.US,D,20100301,000000,4.83238,4.88075,4.80308,4.86138,196626.85411546,0
+MSD.US,D,20100302,000000,4.87131,4.90504,4.85175,4.90504,140422.70117491,0
+MSD.US,D,20100303,000000,4.92461,4.92461,4.87131,4.90031,160503.24705704,0
+MSD.US,D,20100304,000000,4.90504,4.92943,4.89039,4.92461,113706.40235168,0
+MSD.US,D,20100305,000000,4.92461,4.98773,4.91487,4.97298,195320.45646842,0
+MSD.US,D,20100308,000000,4.99756,4.99756,4.93926,4.94388,200693.39293895,0
+MSD.US,D,20100309,000000,4.9195,5.00691,4.91487,4.9195,347809.95529025,0
+MSD.US,D,20100310,000000,4.92461,4.92943,4.91015,4.9195,226808.89411513,0
+MSD.US,D,20100311,000000,4.90504,5.01693,4.90504,4.96344,240467.44235027,0
+MSD.US,D,20100312,000000,4.94899,4.98271,4.94388,4.95391,159373.24940999,0
+MSD.US,D,20100315,000000,4.92461,4.94899,4.92461,4.93926,148779.91058659,0
+MSD.US,D,20100316,000000,4.92943,4.99756,4.92943,4.99756,330519.64234927,0
+MSD.US,D,20100317,000000,5.01191,5.02656,4.95391,4.97298,304271.32234956,0
+MSD.US,D,20100318,000000,4.96816,4.97298,4.95391,4.96816,166037.01882169,0
+MSD.US,D,20100319,000000,4.96344,4.99756,4.95391,4.96816,132447.34588089,0
+MSD.US,D,20100322,000000,4.98271,4.99756,4.96816,4.99756,80232.945881461,0
+MSD.US,D,20100323,000000,4.99264,5.00691,4.97789,4.99756,209752.05176238,0
+MSD.US,D,20100324,000000,5.00218,5.02656,4.98271,5.00691,165780.71999816,0
+MSD.US,D,20100325,000000,5.00691,5.03148,4.98773,5.01693,190926.02117435,0
+MSD.US,D,20100326,000000,5.0362,5.0362,5.00691,5.01191,155190.49411592,0
+MSD.US,D,20100329,000000,4.98773,4.98773,4.95391,4.96344,140969.5411749,0
+MSD.US,D,20100330,000000,4.94899,4.97789,4.91015,4.92943,189455.67529202,0
+MSD.US,D,20100331,000000,4.90504,4.95391,4.90031,4.92461,127390.89176329,0
+MSD.US,D,20100401,000000,4.95862,4.98773,4.91015,4.95862,178488.78352743,0
+MSD.US,D,20100405,000000,5.01191,5.01191,4.97789,5.00218,137802.64235141,0
+MSD.US,D,20100406,000000,4.89039,5.00691,4.89039,4.98773,189135.04235084,0
+MSD.US,D,20100407,000000,4.99264,4.99756,4.90031,4.90504,170735.48470399,0
+MSD.US,D,20100408,000000,4.90504,4.97789,4.90504,4.96816,90733.934116639,0
+MSD.US,D,20100409,000000,4.97298,4.99264,4.94388,4.97298,145766.58352779,0
+MSD.US,D,20100412,000000,4.98271,5.01191,4.93926,4.99756,129242.05411621,0
+MSD.US,D,20100413,000000,5.00218,5.02656,4.97789,5.02174,128189.87999857,0
+MSD.US,D,20100414,000000,4.99756,5.04604,4.94899,5.04604,175723.45411569,0
+MSD.US,D,20100415,000000,5.08477,5.08477,5.02656,5.08477,202513.42588011,0
+MSD.US,D,20100416,000000,5.0947,5.10434,5.0362,5.08477,142756.36941018,0
+MSD.US,D,20100419,000000,5.05567,5.07504,5.01191,5.04112,125085.23999861,0
+MSD.US,D,20100420,000000,5.0947,5.0947,5.02656,5.0947,159991.68705704,0
+MSD.US,D,20100421,000000,5.05567,5.10434,5.05567,5.10434,145074.47293956,0
+MSD.US,D,20100422,000000,5.0947,5.11879,5.06993,5.0947,165809.77411581,0
+MSD.US,D,20100423,000000,5.11503,5.11995,5.08545,5.11503,173047.36235102,0
+MSD.US,D,20100426,000000,5.08477,5.18654,5.08477,5.18182,157570.85646884,0
+MSD.US,D,20100427,000000,5.16746,5.19165,5.13334,5.15773,263815.5388206,0
+MSD.US,D,20100428,000000,5.14799,5.15773,5.1237,5.13826,196458.75529193,0
+MSD.US,D,20100429,000000,5.16255,5.16255,5.14799,5.14799,129778.51764562,0
+MSD.US,D,20100430,000000,5.13826,5.16255,5.09962,5.10434,99892.207057714,0
+MSD.US,D,20100503,000000,5.10434,5.12852,5.08969,5.11879,123632.53411627,0
+MSD.US,D,20100504,000000,5.0947,5.12852,5.06049,5.08477,181707.56470386,0
+MSD.US,D,20100505,000000,5.05085,5.05085,4.95391,4.95862,317527.26352588,0
+MSD.US,D,20100506,000000,4.94899,4.94899,4.36623,4.53131,802883.56234403,0
+MSD.US,D,20100507,000000,4.55029,4.6964,4.53131,4.60889,376212.43058405,0
+MSD.US,D,20100510,000000,4.84182,4.86138,4.7256,4.79855,141666.83999842,0
+MSD.US,D,20100511,000000,4.7256,4.97298,4.7256,4.92461,166396.04470403,0
+MSD.US,D,20100512,000000,4.94899,5.01191,4.91487,4.92461,132812.59764559,0
+MSD.US,D,20100513,000000,4.95862,4.95862,4.90504,4.9195,125438.0399986,0
+MSD.US,D,20100514,000000,4.90504,4.90504,4.81291,4.8369,111767.03999876,0
+MSD.US,D,20100517,000000,4.83238,4.8369,4.71056,4.73995,159591.15529235,0
+MSD.US,D,20100518,000000,4.7787,4.8369,4.7787,4.808,262539.23293826,0
+MSD.US,D,20100519,000000,4.77378,4.86138,4.7256,4.78872,248709.47293842,0
+MSD.US,D,20100520,000000,4.6139,4.66729,4.53131,4.54567,374805.3811723,0
+MSD.US,D,20100521,000000,4.48756,4.68637,4.48756,4.61852,132166.14352794,0
+MSD.US,D,20100524,000000,4.61852,4.68155,4.49719,4.57005,202065.1623507,0
+MSD.US,D,20100525,000000,4.48756,4.6139,4.46328,4.6139,145365.01411603,0
+MSD.US,D,20100526,000000,4.61852,4.73504,4.61852,4.71056,226694.75293866,0
+MSD.US,D,20100527,000000,4.86138,4.86138,4.75942,4.78872,158164.39058648,0
+MSD.US,D,20100528,000000,4.82255,4.82255,4.7014,4.74506,74245.722352116,0
+MSD.US,D,20100601,000000,4.72058,4.78352,4.71567,4.72058,69503.675293345,0
+MSD.US,D,20100602,000000,4.7545,4.808,4.73504,4.80308,63877.552940467,0
+MSD.US,D,20100603,000000,4.78872,4.90031,4.78872,4.88075,176707.14352745,0
+MSD.US,D,20100604,000000,4.82736,4.84182,4.7787,4.78352,159739.53882175,0
+MSD.US,D,20100607,000000,4.81291,4.81291,4.7256,4.73504,92092.214116624,0
+MSD.US,D,20100608,000000,4.73504,4.75942,4.71567,4.7256,191569.36235081,0
+MSD.US,D,20100609,000000,4.76915,4.78872,4.73504,4.73504,65179.799999276,0
+MSD.US,D,20100610,000000,4.76424,4.80308,4.75942,4.79363,58762.990587583,0
+MSD.US,D,20100611,000000,4.79363,4.86649,4.79363,4.86649,90306.423528408,0
+MSD.US,D,20100614,000000,4.89559,4.89559,4.85656,4.89039,154801.37646887,0
+MSD.US,D,20100615,000000,4.90031,4.92461,4.85175,4.88075,215192.43529173,0
+MSD.US,D,20100616,000000,4.87593,4.94899,4.87131,4.90031,199405.67293896,0
+MSD.US,D,20100617,000000,4.89559,4.9195,4.86138,4.89559,85118.188234348,0
+MSD.US,D,20100618,000000,4.91487,4.98773,4.86649,4.86649,140738.14588079,0
+MSD.US,D,20100621,000000,4.90504,4.95391,4.86649,4.91015,143408.01176312,0
+MSD.US,D,20100622,000000,4.89039,4.95391,4.89039,4.91015,61034.399999322,0
+MSD.US,D,20100623,000000,4.93434,4.95391,4.89559,4.94388,131226.03529266,0
+MSD.US,D,20100624,000000,4.94899,4.95391,4.90504,4.93926,68976.550587469,0
+MSD.US,D,20100625,000000,4.9195,4.95391,4.91487,4.93434,75589.475293278,0
+MSD.US,D,20100628,000000,4.90031,4.9195,4.86138,4.86138,111913.34823405,0
+MSD.US,D,20100629,000000,4.85656,4.85656,4.72058,4.7256,137832.73411612,0
+MSD.US,D,20100630,000000,4.70294,4.7229,4.64281,4.69293,618768.65646371,0
+MSD.US,D,20100701,000000,4.65245,4.7014,4.63819,4.68637,95282.978822471,0
+MSD.US,D,20100702,000000,4.68637,4.7545,4.68155,4.7545,73290.049410951,0
+MSD.US,D,20100706,000000,4.85656,4.85656,4.75942,4.83238,152071.32705714,0
+MSD.US,D,20100707,000000,4.86138,4.87131,4.81291,4.84663,116373.15529282,0
+MSD.US,D,20100708,000000,4.87593,4.87593,4.7787,4.86138,122102.00470453,0
+MSD.US,D,20100709,000000,4.86138,4.87131,4.84182,4.85175,91713.472940157,0
+MSD.US,D,20100712,000000,4.87131,4.9195,4.85656,4.91487,178860.26117448,0
+MSD.US,D,20100713,000000,4.93926,4.93926,4.89039,4.91015,87078.303528445,0
+MSD.US,D,20100714,000000,4.89559,4.92943,4.88075,4.90031,128838.40941033,0
+MSD.US,D,20100715,000000,4.92943,4.93434,4.85656,4.9195,150470.23764538,0
+MSD.US,D,20100716,000000,4.92461,4.96344,4.82736,4.96344,180523.60940976,0
+MSD.US,D,20100719,000000,4.98773,5.01693,4.91487,5.01693,190013.92940965,0
+MSD.US,D,20100720,000000,5.00691,5.06993,4.97298,5.06993,297055.52470259,0
+MSD.US,D,20100721,000000,5.06993,5.06993,5.04604,5.05567,155059.75058652,0
+MSD.US,D,20100722,000000,5.0654,5.08477,5.04604,5.0654,268849.16470289,0
+MSD.US,D,20100723,000000,5.0654,5.11379,5.05567,5.08477,371929.02352528,0
+MSD.US,D,20100726,000000,5.10915,5.13826,5.0947,5.10434,129939.35293974,0
+MSD.US,D,20100727,000000,5.14337,5.14337,5.10434,5.12852,173653.34823337,0
+MSD.US,D,20100728,000000,5.11879,5.14799,5.10915,5.11879,205089.90352714,0
+MSD.US,D,20100729,000000,5.1237,5.13826,5.08015,5.10434,150296.95058657,0
+MSD.US,D,20100730,000000,5.09962,5.14337,5.08015,5.08477,144105.31058664,0
+MSD.US,D,20100802,000000,5.10915,5.14337,5.09962,5.12852,87201.783528443,0
+MSD.US,D,20100803,000000,5.10434,5.17218,5.10434,5.16746,88575.62823431,0
+MSD.US,D,20100804,000000,5.14799,5.23048,5.14799,5.21593,146260.50352779,0
+MSD.US,D,20100805,000000,5.22586,5.25487,5.21593,5.2353,92320.496469563,0
+MSD.US,D,20100806,000000,5.24513,5.25968,5.19165,5.2353,164519.9788217,0
+MSD.US,D,20100809,000000,5.24513,5.24513,5.19165,5.20167,107248.08705763,0
+MSD.US,D,20100810,000000,5.19165,5.25487,5.17218,5.21112,213267.59999764,0
+MSD.US,D,20100811,000000,5.19657,5.24013,5.18182,5.2353,227672.21646806,0
+MSD.US,D,20100812,000000,5.1772,5.22075,5.16746,5.18654,183553.5388215,0
+MSD.US,D,20100813,000000,5.2064,5.25968,5.18654,5.25968,101559.70588123,0
+MSD.US,D,20100816,000000,5.17218,5.28889,5.17218,5.28378,142566.47999842,0
+MSD.US,D,20100817,000000,5.33255,5.34228,5.25968,5.27896,164980.69411581,0
+MSD.US,D,20100818,000000,5.30344,5.35182,5.29823,5.3471,155126.15999828,0
+MSD.US,D,20100819,000000,5.35182,5.36646,5.28378,5.35673,156248.89411591,0
+MSD.US,D,20100820,000000,5.35673,5.40549,5.3471,5.38555,139422.40941022,0
+MSD.US,D,20100823,000000,5.58504,5.58504,5.5464,5.57058,308466.52940833,0
+MSD.US,D,20100824,000000,5.56085,5.57569,5.53627,5.55603,365712.47999594,0
+MSD.US,D,20100825,000000,5.53627,5.5513,5.48299,5.53627,192637.10117433,0
+MSD.US,D,20100826,000000,5.53627,5.55603,5.3471,5.42458,611370.23293439,0
+MSD.US,D,20100827,000000,5.43913,5.44886,5.39567,5.43913,197929.10117427,0
+MSD.US,D,20100830,000000,5.37611,5.45869,5.37158,5.41051,143800.24235134,0
+MSD.US,D,20100831,000000,5.36656,5.43075,5.36656,5.43075,102766.48941063,0
+MSD.US,D,20100901,000000,5.47354,5.47354,5.42458,5.45397,118543.91293986,0
+MSD.US,D,20100902,000000,5.41494,5.48299,5.39056,5.41051,138738.59999846,0
+MSD.US,D,20100903,000000,5.43913,5.56085,5.40039,5.56085,179544.07058625,0
+MSD.US,D,20100907,000000,5.52202,5.52202,5.45397,5.45397,158307.58588059,0
+MSD.US,D,20100908,000000,5.48789,5.48789,5.38111,5.43441,138260.24470435,0
+MSD.US,D,20100909,000000,5.43913,5.45397,5.40039,5.44414,222911.49176223,0
+MSD.US,D,20100910,000000,5.41494,5.50245,5.40549,5.46824,199078.81411544,0
+MSD.US,D,20100913,000000,5.51219,5.52674,5.44414,5.48789,158890.74352765,0
+MSD.US,D,20100914,000000,5.46824,5.51219,5.45397,5.45397,189755.55529201,0
+MSD.US,D,20100915,000000,5.45869,5.45869,5.41051,5.45397,230669.97882097,0
+MSD.US,D,20100916,000000,5.45869,5.48789,5.41976,5.44414,213665.01882116,0
+MSD.US,D,20100917,000000,5.47354,5.48789,5.42458,5.46342,165544.13646875,0
+MSD.US,D,20100920,000000,5.47826,5.52674,5.47826,5.5171,104506.62352825,0
+MSD.US,D,20100921,000000,5.52674,5.53146,5.48299,5.50737,111514.89176347,0
+MSD.US,D,20100922,000000,5.51219,5.53146,5.48789,5.53146,124447.08705744,0
+MSD.US,D,20100923,000000,5.49291,5.56085,5.46342,5.48299,311777.66117301,0
+MSD.US,D,20100924,000000,5.5171,5.5171,5.44886,5.49772,167736.68470402,0
+MSD.US,D,20100927,000000,5.5171,5.56538,5.46824,5.56085,151286.86588068,0
+MSD.US,D,20100928,000000,5.53146,5.5464,5.47826,5.50245,123256.90588099,0
+MSD.US,D,20100929,000000,5.50245,5.50737,5.40039,5.41494,146480.48470426,0
+MSD.US,D,20100930,000000,5.46023,5.49956,5.4454,5.48973,155144.83764534,0
+MSD.US,D,20101001,000000,5.49291,5.58504,5.49291,5.55603,172597.02352749,0
+MSD.US,D,20101004,000000,5.5464,5.57058,5.51219,5.53627,97777.482351855,0
+MSD.US,D,20101005,000000,5.53146,5.57569,5.53146,5.54148,68323.870587477,0
+MSD.US,D,20101006,000000,5.5464,5.5513,5.47354,5.50245,171384.01411575,0
+MSD.US,D,20101007,000000,5.49291,5.58022,5.47354,5.58022,137543.23058671,0
+MSD.US,D,20101008,000000,5.56538,5.62407,5.51219,5.61915,178140.13411567,0
+MSD.US,D,20101011,000000,5.59487,5.66744,5.59487,5.65318,101944.67294005,0
+MSD.US,D,20101012,000000,5.64807,5.64807,5.58504,5.64315,111083.230587,0
+MSD.US,D,20101013,000000,5.64315,5.71582,5.63853,5.66281,203465.98588009,0
+MSD.US,D,20101014,000000,5.68248,5.68248,5.58504,5.60942,147233.81646895,0
+MSD.US,D,20101015,000000,5.63853,5.6871,5.59487,5.60442,80571.218822634,0
+MSD.US,D,20101018,000000,5.62898,5.62898,5.56085,5.60942,133743.36705733,0
+MSD.US,D,20101019,000000,5.56538,5.63853,5.56085,5.59015,124506.2329398,0
+MSD.US,D,20101020,000000,5.59015,5.66744,5.59015,5.65318,181591.34823327,0
+MSD.US,D,20101021,000000,5.61915,5.66281,5.60942,5.65318,84276.656469652,0
+MSD.US,D,20101022,000000,5.64807,5.64807,5.60442,5.64807,65596.934116919,0
+MSD.US,D,20101025,000000,5.68248,5.6871,5.65318,5.65818,103188.81176356,0
+MSD.US,D,20101026,000000,5.67746,5.69693,5.64807,5.66744,122036.63293982,0
+MSD.US,D,20101027,000000,5.67216,5.69192,5.64315,5.65818,120952.29176336,0
+MSD.US,D,20101028,000000,5.68248,5.69192,5.65818,5.65818,136315.69411614,0
+MSD.US,D,20101029,000000,5.67101,5.68093,5.65548,5.65548,102895.15764592,0
+MSD.US,D,20101101,000000,5.69192,5.69192,5.65818,5.65818,84082.616469654,0
+MSD.US,D,20101102,000000,5.69693,5.71128,5.65818,5.65818,237910.67999735,0
+MSD.US,D,20101103,000000,5.67746,5.69192,5.65818,5.66744,176409.33882157,0
+MSD.US,D,20101104,000000,5.67746,5.70656,5.65818,5.66744,180272.49882153,0
+MSD.US,D,20101105,000000,5.6871,5.70656,5.66281,5.70175,92847.621175439,0
+MSD.US,D,20101108,000000,5.69693,5.72623,5.68248,5.70175,309182.50587892,0
+MSD.US,D,20101109,000000,5.70175,5.73104,5.6339,5.67216,163232.25882172,0
+MSD.US,D,20101110,000000,5.69192,5.69192,5.62407,5.65318,160414.00940999,0
+MSD.US,D,20101111,000000,5.61415,5.64315,5.48789,5.49772,286044.01411447,0
+MSD.US,D,20101112,000000,5.48789,5.53146,5.44886,5.45397,137408.33646906,0
+MSD.US,D,20101115,000000,5.42458,5.47826,5.3471,5.39056,192751.2423508,0
+MSD.US,D,20101116,000000,5.34228,5.37158,5.13826,5.33717,430397.32234816,0
+MSD.US,D,20101117,000000,5.31809,5.43441,5.31809,5.39056,118305.25411634,0
+MSD.US,D,20101118,000000,5.41494,5.42959,5.36646,5.41051,177921.19058626,0
+MSD.US,D,20101119,000000,5.40039,5.41976,5.32271,5.41494,166380.47999815,0
+MSD.US,D,20101122,000000,5.38555,5.45869,5.38555,5.41976,133566.96705734,0
+MSD.US,D,20101123,000000,5.40549,5.42959,5.35182,5.38111,215776.63058584,0
+MSD.US,D,20101124,000000,5.39056,5.42458,5.36646,5.39056,249321.68470311,0
+MSD.US,D,20101126,000000,5.36646,5.39567,5.35182,5.37158,76577.315293267,0
+MSD.US,D,20101129,000000,5.35182,5.41494,5.32763,5.41051,128679.64941033,0
+MSD.US,D,20101130,000000,5.39104,5.39104,5.31732,5.38141,104801.31529295,0
+MSD.US,D,20101201,000000,5.39056,5.41494,5.30344,5.38111,195713.72470371,0
+MSD.US,D,20101202,000000,5.37611,5.40549,5.31809,5.34228,269833.89176171,0
+MSD.US,D,20101203,000000,5.32763,5.37158,5.30344,5.35673,117256.19293988,0
+MSD.US,D,20101206,000000,5.36646,5.41051,5.31809,5.35182,208657.33411533,0
+MSD.US,D,20101207,000000,5.36646,5.39056,5.30845,5.33717,92326.722351916,0
+MSD.US,D,20101208,000000,5.31809,5.31809,5.24513,5.28378,138520.69411611,0
+MSD.US,D,20101209,000000,5.25968,5.28378,5.13826,5.19657,202746.89646833,0
+MSD.US,D,20101210,000000,5.18654,5.2353,5.18654,5.18654,112307.6541164,0
+MSD.US,D,20101213,000000,5.153,5.153,5.06049,5.09962,250461.02117369,0
+MSD.US,D,20101214,000000,5.05567,5.11379,5.05567,5.06049,262379.4352912,0
+MSD.US,D,20101215,000000,5.08969,5.10434,5.01191,5.0362,167989.87058637,0
+MSD.US,D,20101216,000000,5.03148,5.14799,5.00691,5.12852,230246.61882097,0
+MSD.US,D,20101217,000000,5.08477,5.22586,5.08477,5.14337,549475.62352331,0
+MSD.US,D,20101220,000000,5.16746,5.29351,5.13334,5.22586,247550.42117372,0
+MSD.US,D,20101221,000000,5.0362,5.04112,4.97298,5.00691,342966.21881972,0
+MSD.US,D,20101222,000000,5.04112,5.06049,4.95862,5.03148,140791.06588079,0
+MSD.US,D,20101223,000000,5.04604,5.0654,4.99756,5.02656,145988.63999838,0
+MSD.US,D,20101227,000000,5.02174,5.04604,5.00691,5.04604,68590.545881591,0
+MSD.US,D,20101228,000000,5.0362,5.08477,5.00691,5.02174,92951.385881321,0
+MSD.US,D,20101229,000000,5.00961,5.02984,5.00459,5.02984,83808.677646128,0
+MSD.US,D,20101230,000000,4.99438,5.05471,4.99438,5.01462,115031.47764579,0
+MSD.US,D,20101231,000000,5.02888,5.10126,5.00825,5.09075,53580.981175876,0
+MSD.US,D,20110103,000000,5.08969,5.1237,5.06993,5.11879,91909.588234273,0
+MSD.US,D,20110104,000000,5.16746,5.16746,5.08477,5.15773,164203.49646877,0
+MSD.US,D,20110105,000000,5.13334,5.20167,5.07504,5.09962,137523.51529259,0
+MSD.US,D,20110106,000000,5.07504,5.14337,5.07504,5.10915,106183.46117529,0
+MSD.US,D,20110107,000000,5.14799,5.15773,5.08969,5.14799,234954.42352681,0
+MSD.US,D,20110110,000000,5.153,5.153,5.10434,5.1237,166112.76705698,0
+MSD.US,D,20110111,000000,5.10434,5.17218,5.10434,5.16255,126641.71058683,0
+MSD.US,D,20110112,000000,5.15773,5.20167,5.13826,5.14337,146616.41646896,0
+MSD.US,D,20110113,000000,5.17218,5.17218,5.13826,5.16746,79097.759999121,0
+MSD.US,D,20110114,000000,5.16255,5.18182,5.08969,5.14337,84283.919999064,0
+MSD.US,D,20110118,000000,5.14337,5.17218,5.09962,5.11379,107511.64941057,0
+MSD.US,D,20110119,000000,5.10434,5.10915,5.04112,5.05567,183898.03764502,0
+MSD.US,D,20110120,000000,5.05085,5.08969,5.04112,5.04112,88827.776469602,0
+MSD.US,D,20110121,000000,5.08015,5.0947,5.02656,5.0362,100719.21176359,0
+MSD.US,D,20110124,000000,5.05085,5.11379,5.0362,5.08477,96893.407057747,0
+MSD.US,D,20110125,000000,5.0654,5.09962,5.05567,5.08969,166967.78823344,0
+MSD.US,D,20110126,000000,5.153,5.17218,5.0947,5.10434,225141.39529162,0
+MSD.US,D,20110127,000000,5.08969,5.11379,5.07504,5.08015,132814.6729397,0
+MSD.US,D,20110128,000000,5.07504,5.11879,5.07504,5.0947,166842.23293933,0
+MSD.US,D,20110131,000000,5.09605,5.13768,5.08053,5.10636,143692.32705722,0
+MSD.US,D,20110201,000000,5.13826,5.16746,5.10915,5.13334,111819.95999876,0
+MSD.US,D,20110202,000000,5.153,5.17218,5.09962,5.09962,137992.53176318,0
+MSD.US,D,20110203,000000,5.09962,5.11879,5.09962,5.10915,52872.268234707,0
+MSD.US,D,20110204,000000,5.11879,5.14337,5.09962,5.11379,63337.976469884,0
+MSD.US,D,20110207,000000,5.11379,5.13334,5.10434,5.13334,85667.10352846,0
+MSD.US,D,20110208,000000,5.10915,5.13334,5.10915,5.11379,129078.10588092,0
+MSD.US,D,20110209,000000,5.10915,5.11379,5.03148,5.04604,190216.27058612,0
+MSD.US,D,20110210,000000,5.01191,5.07504,5.00691,5.07504,82751.315293199,0
+MSD.US,D,20110211,000000,5.04112,5.06049,5.02656,5.06049,95847.458822464,0
+MSD.US,D,20110214,000000,5.08477,5.08477,5.02656,5.04112,111621.76941052,0
+MSD.US,D,20110215,000000,5.04112,5.06049,5.02174,5.05085,145780.07293955,0
+MSD.US,D,20110216,000000,5.05085,5.05567,5.01191,5.05567,98709.289410668,0
+MSD.US,D,20110218,000000,5.07504,5.09962,5.05085,5.07504,123875.34352804,0
+MSD.US,D,20110222,000000,5.01693,5.04112,5.00218,5.02174,225619.75058573,0
+MSD.US,D,20110223,000000,5.04112,5.05085,4.98773,5.00218,103555.10117533,0
+MSD.US,D,20110224,000000,5.02174,5.02656,4.99756,5.02656,118835.49176339,0
+MSD.US,D,20110225,000000,5.02174,5.02656,5.00218,5.01693,86839.644704918,0
+MSD.US,D,20110228,000000,5.01962,5.13498,5.00961,5.13498,161419.48940997,0
+MSD.US,D,20110301,000000,5.11003,5.14462,5.09538,5.11995,130520.43529267,0
+MSD.US,D,20110302,000000,5.12496,5.16929,5.12496,5.13469,121184.72470454,0
+MSD.US,D,20110303,000000,5.13981,5.13981,5.07552,5.09027,156252.00705708,0
+MSD.US,D,20110304,000000,5.07504,5.08969,5.05085,5.05085,161288.74588056,0
+MSD.US,D,20110307,000000,5.05567,5.10915,5.0362,5.10915,79883.258822642,0
+MSD.US,D,20110308,000000,5.10915,5.153,5.10915,5.153,71916.204705083,0
+MSD.US,D,20110309,000000,5.153,5.18182,5.09962,5.12852,101880.3388224,0
+MSD.US,D,20110310,000000,5.07051,5.13981,5.07051,5.11503,92541.515293089,0
+MSD.US,D,20110311,000000,5.08545,5.16929,5.08545,5.16437,94040.915293073,0
+MSD.US,D,20110314,000000,5.15773,5.19657,5.14337,5.15773,192602.85882139,0
+MSD.US,D,20110315,000000,5.05085,5.15773,4.92943,5.02174,1167670.4611635,0
+MSD.US,D,20110316,000000,4.99264,5.0362,4.95391,4.98271,322022.35058465,0
+MSD.US,D,20110317,000000,5.00633,5.05104,4.98657,5.03601,156080.79529239,0
+MSD.US,D,20110318,000000,5.05586,5.06559,5.02156,5.03601,96344.491763636,0
+MSD.US,D,20110321,000000,5.08053,5.08545,5.04112,5.07051,153572.80235124,0
+MSD.US,D,20110322,000000,5.05586,5.08545,5.04112,5.07051,213786.42352704,0
+MSD.US,D,20110323,000000,4.98185,5.06559,4.98185,5.04604,264679.89882059,0
+MSD.US,D,20110324,000000,5.04112,5.08545,5.04112,5.04604,128014.51764564,0
+MSD.US,D,20110325,000000,5.06559,5.07552,5.03129,5.05586,62283.727058131,0
+MSD.US,D,20110328,000000,5.05104,5.08545,5.04112,5.04604,120373.28470455,0
+MSD.US,D,20110329,000000,5.06559,5.08545,5.01134,5.03129,328375.86352577,0
+MSD.US,D,20110330,000000,5.05586,5.06077,5.03129,5.04604,124304.92941038,0
+MSD.US,D,20110331,000000,5.06011,5.06502,5.01847,5.01847,140735.03293962,0
+MSD.US,D,20110401,000000,5.05104,5.07051,5.04112,5.07051,74935.757646227,0
+MSD.US,D,20110404,000000,5.06559,5.09538,5.05586,5.07051,145387.84235133,0
+MSD.US,D,20110405,000000,5.07051,5.09027,5.05586,5.08053,128002.06588094,0
+MSD.US,D,20110406,000000,5.09027,5.10501,5.04604,5.08053,190274.37882141,0
+MSD.US,D,20110407,000000,5.06559,5.08545,5.06077,5.08545,83703.875293188,0
+MSD.US,D,20110408,000000,5.10028,5.10028,5.05586,5.07552,108476.66117527,0
+MSD.US,D,20110411,000000,5.08545,5.08545,5.06559,5.07552,64722.19764634,0
+MSD.US,D,20110412,000000,5.07051,5.09027,5.05104,5.06559,90716.29411664,0
+MSD.US,D,20110413,000000,5.06077,5.07552,5.03601,5.06077,83501.534116719,0
+MSD.US,D,20110414,000000,5.06559,5.08053,5.05586,5.07552,87774.564704907,0
+MSD.US,D,20110415,000000,5.10028,5.10028,5.04112,5.08053,215385.43764466,0
+MSD.US,D,20110418,000000,5.08053,5.08053,5.03129,5.06559,166903.45411579,0
+MSD.US,D,20110419,000000,5.08053,5.08053,5.05104,5.07051,62880.374116949,0
+MSD.US,D,20110420,000000,5.09538,5.09538,5.06077,5.07051,105136.47529295,0
+MSD.US,D,20110421,000000,5.09538,5.10028,5.07051,5.08053,109752.9670576,0
+MSD.US,D,20110425,000000,5.08053,5.09538,5.07552,5.09027,103562.36470473,0
+MSD.US,D,20110426,000000,5.07552,5.11503,5.07552,5.08545,193184.97882138,0
+MSD.US,D,20110427,000000,5.11003,5.11003,5.04604,5.08545,201412.48235071,0
+MSD.US,D,20110428,000000,5.06559,5.10028,5.06559,5.08545,136822.06588084,0
+MSD.US,D,20110429,000000,5.09605,5.09605,5.06502,5.08053,88941.917646071,0
+MSD.US,D,20110502,000000,5.09027,5.13469,5.09027,5.12997,112608.57176345,0
+MSD.US,D,20110503,000000,5.12997,5.14944,5.11003,5.14944,75488.823528573,0
+MSD.US,D,20110504,000000,5.14944,5.16437,5.14462,5.15445,238996.05882088,0
+MSD.US,D,20110505,000000,5.16437,5.17411,5.11003,5.14462,127568.32941035,0
+MSD.US,D,20110506,000000,5.15445,5.17411,5.14462,5.17411,89851.934116649,0
+MSD.US,D,20110509,000000,5.18423,5.19888,5.16437,5.19397,117968.01882222,0
+MSD.US,D,20110510,000000,5.2087,5.21362,5.19888,5.2087,98840.032940078,0
+MSD.US,D,20110511,000000,5.21362,5.21362,5.18895,5.2087,73835.851763885,0
+MSD.US,D,20110512,000000,5.19397,5.26296,5.19397,5.26296,94252.595293071,0
+MSD.US,D,20110513,000000,5.25814,5.27299,5.21863,5.25814,35558.08941137,0
+MSD.US,D,20110516,000000,5.25285,5.28774,5.2087,5.26797,165999.66352757,0
+MSD.US,D,20110517,000000,5.26797,5.28774,5.19888,5.19888,128609.08941033,0
+MSD.US,D,20110518,000000,5.21863,5.27299,5.17902,5.17902,138036.11293964,0
+MSD.US,D,20110519,000000,5.19888,5.21362,5.17902,5.19397,82186.835293205,0
+MSD.US,D,20110520,000000,5.2087,5.26296,5.19397,5.24822,74201.103528588,0
+MSD.US,D,20110523,000000,5.23829,5.25814,5.13981,5.17902,172764.08470396,0
+MSD.US,D,20110524,000000,5.19888,5.19888,5.15956,5.16929,232508.68940918,0
+MSD.US,D,20110525,000000,5.18423,5.19397,5.16929,5.16929,191050.5388214,0
+MSD.US,D,20110526,000000,5.18895,5.18895,5.16929,5.17902,175196.32940982,0
+MSD.US,D,20110527,000000,5.19888,5.2036,5.18423,5.18895,190730.94352729,0
+MSD.US,D,20110531,000000,5.19618,5.2116,5.19618,5.2116,145482.26823368,0
+MSD.US,D,20110601,000000,5.19397,5.23829,5.18423,5.2036,357817.02352543,0
+MSD.US,D,20110602,000000,5.21863,5.23829,5.2087,5.23829,87852.388234318,0
+MSD.US,D,20110603,000000,5.22818,5.25285,5.22365,5.25285,38474.915293691,0
+MSD.US,D,20110606,000000,5.24822,5.24822,5.22818,5.23358,40921.687058369,0
+MSD.US,D,20110607,000000,5.25082,5.26084,5.24051,5.26084,93962.054116604,0
+MSD.US,D,20110608,000000,5.25082,5.26084,5.25082,5.25082,57099.642352307,0
+MSD.US,D,20110609,000000,5.25574,5.27077,5.24051,5.25082,93671.512940136,0
+MSD.US,D,20110610,000000,5.24051,5.25082,5.21545,5.22577,110775.04941053,0
+MSD.US,D,20110613,000000,5.21362,5.22365,5.19888,5.2087,114325.87764579,0
+MSD.US,D,20110614,000000,5.21863,5.25814,5.21362,5.24311,87220.461175501,0
+MSD.US,D,20110615,000000,5.23358,5.24822,5.21362,5.22365,132143.31529265,0
+MSD.US,D,20110616,000000,5.21545,5.21545,5.19521,5.20534,50013.55058768,0
+MSD.US,D,20110617,000000,5.23048,5.2355,5.20042,5.21545,45374.230587731,0
+MSD.US,D,20110620,000000,5.22577,5.2355,5.20534,5.2355,68931.93176394,0
+MSD.US,D,20110621,000000,5.25082,5.26084,5.23048,5.24051,101556.59294005,0
+MSD.US,D,20110622,000000,5.25082,5.25574,5.24051,5.25082,77748.818822666,0
+MSD.US,D,20110623,000000,5.24051,5.26586,5.19039,5.25082,273193.79293814,0
+MSD.US,D,20110624,000000,5.26084,5.2859,5.23048,5.2355,157305.21882179,0
+MSD.US,D,20110627,000000,5.24561,5.29611,5.22057,5.29611,282734.95764392,0
+MSD.US,D,20110628,000000,5.32609,5.32609,5.25574,5.26586,174714.86117453,0
+MSD.US,D,20110629,000000,5.26586,5.30123,5.26586,5.27597,86333.272940218,0
+MSD.US,D,20110630,000000,5.29785,5.33428,5.28754,5.33428,176888.73176274,0
+MSD.US,D,20110701,000000,5.31588,5.34604,5.31096,5.34604,81859.976469679,0
+MSD.US,D,20110705,000000,5.32609,5.36638,5.32609,5.36117,88201.037646079,0
+MSD.US,D,20110706,000000,5.33592,5.35645,5.32098,5.35125,77030.767057968,0
+MSD.US,D,20110707,000000,5.35125,5.36638,5.34102,5.36638,81123.247057922,0
+MSD.US,D,20110708,000000,5.33081,5.36638,5.33081,5.35645,78248.964705013,0
+MSD.US,D,20110711,000000,5.33081,5.34102,5.31096,5.32609,105776.70352823,0
+MSD.US,D,20110712,000000,5.33592,5.36638,5.31588,5.36638,131893.24235148,0
+MSD.US,D,20110713,000000,5.35125,5.35645,5.34102,5.34604,72417.388234489,0
+MSD.US,D,20110714,000000,5.36117,5.36638,5.33592,5.36117,239095.67293852,0
+MSD.US,D,20110715,000000,5.37138,5.3762,5.35645,5.3762,139516.83529256,0
+MSD.US,D,20110718,000000,5.37138,5.39654,5.36638,5.3762,118327.04470457,0
+MSD.US,D,20110719,000000,5.40126,5.41138,5.37138,5.39654,143856.27529252,0
+MSD.US,D,20110720,000000,5.41658,5.41658,5.38613,5.39134,86822.004704918,0
+MSD.US,D,20110721,000000,5.41658,5.43643,5.39134,5.4268,93474.359998962,0
+MSD.US,D,20110722,000000,5.44174,5.44174,5.38613,5.39134,59963.548234628,0
+MSD.US,D,20110725,000000,5.38613,5.39134,5.35645,5.36638,97985.011763617,0
+MSD.US,D,20110726,000000,5.38005,5.40029,5.34941,5.40029,91025.512940166,0
+MSD.US,D,20110727,000000,5.41138,5.41138,5.32609,5.36117,201936.49411541,0
+MSD.US,D,20110728,000000,5.3762,5.39654,5.33081,5.3762,129608.34352798,0
+MSD.US,D,20110729,000000,5.34941,5.38005,5.27752,5.35451,128793.79058681,0
+MSD.US,D,20110801,000000,5.3762,5.46178,5.32609,5.46178,149137.89882187,0
+MSD.US,D,20110802,000000,5.43095,5.48202,5.42622,5.42622,84140.724704947,0
+MSD.US,D,20110803,000000,5.44174,5.46698,5.41658,5.46698,75484.672940338,0
+MSD.US,D,20110804,000000,5.44674,5.46698,5.34604,5.38613,162994.63764525,0
+MSD.US,D,20110805,000000,5.38141,5.38141,5.17546,5.27077,214844.82352703,0
+MSD.US,D,20110808,000000,5.21545,5.21545,4.90909,4.95911,361764.23293715,0
+MSD.US,D,20110809,000000,4.92894,5.15522,4.89916,5.12005,341256.17646679,0
+MSD.US,D,20110810,000000,4.98435,5.22577,4.98435,5.15522,228427.62352687,0
+MSD.US,D,20110811,000000,5.15522,5.31096,5.15522,5.30604,111426.69176347,0
+MSD.US,D,20110812,000000,5.2859,5.31096,5.24561,5.29611,128166.01411622,0
+MSD.US,D,20110815,000000,5.31588,5.40617,5.31588,5.40617,128530.22823386,0
+MSD.US,D,20110816,000000,5.39654,5.40126,5.35125,5.38141,152457.33176302,0
+MSD.US,D,20110817,000000,5.41138,5.43643,5.39654,5.41658,122136.24705747,0
+MSD.US,D,20110818,000000,5.37138,5.37138,5.30123,5.30604,142219.90588077,0
+MSD.US,D,20110819,000000,5.28128,5.34604,5.28128,5.33592,112613.75999875,0
+MSD.US,D,20110822,000000,5.36638,5.3762,5.31096,5.33081,86600.985881391,0
+MSD.US,D,20110823,000000,5.34102,5.41138,5.32098,5.41138,116531.91529282,0
+MSD.US,D,20110824,000000,5.41658,5.41658,5.34604,5.39134,122304.34588099,0
+MSD.US,D,20110825,000000,5.40126,5.41138,5.35125,5.38613,53510.421175877,0
+MSD.US,D,20110826,000000,5.38613,5.45667,5.38141,5.44674,163839.28235112,0
+MSD.US,D,20110829,000000,5.45667,5.4717,5.45185,5.4717,108451.75764586,0
+MSD.US,D,20110830,000000,5.45185,5.46178,5.39134,5.4268,83325.134116721,0
+MSD.US,D,20110831,000000,5.45301,5.47903,5.43229,5.46313,92539.439998972,0
+MSD.US,D,20110901,000000,5.47682,5.47682,5.44674,5.45667,51038.745881786,0
+MSD.US,D,20110902,000000,5.40617,5.44289,5.40617,5.44289,28458.508234978,0
+MSD.US,D,20110906,000000,5.39008,5.42622,5.37495,5.42622,85246.856469641,0
+MSD.US,D,20110907,000000,5.44116,5.47691,5.44116,5.4719,40717.270587783,0
+MSD.US,D,20110908,000000,5.44646,5.46698,5.42082,5.44646,72992.244705071,0
+MSD.US,D,20110909,000000,5.42622,5.44646,5.39008,5.41572,130367.90117503,0
+MSD.US,D,20110912,000000,5.41138,5.47682,5.39654,5.4268,143348.86588076,0
+MSD.US,D,20110913,000000,5.44174,5.44174,5.3762,5.39654,54595.799999394,0
+MSD.US,D,20110914,000000,5.39134,5.42178,5.3762,5.42178,74813.315293287,0
+MSD.US,D,20110915,000000,5.41658,5.41658,5.3762,5.41658,42189.691764238,0
+MSD.US,D,20110916,000000,5.43095,5.44116,5.40029,5.40029,78993.99529324,0
+MSD.US,D,20110919,000000,5.39134,5.41138,5.36638,5.3762,111314.62588112,0
+MSD.US,D,20110920,000000,5.38141,5.39134,5.35125,5.36117,89441.025881359,0
+MSD.US,D,20110921,000000,5.3762,5.39134,5.30604,5.30604,105626.24470471,0
+MSD.US,D,20110922,000000,5.28128,5.28128,5.15522,5.18538,165340.75764523,0
+MSD.US,D,20110923,000000,5.13007,5.18086,5.11445,5.15021,122681.01176335,0
+MSD.US,D,20110926,000000,5.19107,5.19107,5.04834,5.08911,114690.09176343,0
+MSD.US,D,20110927,000000,5.15542,5.19618,5.13007,5.14501,214901.89411526,0
+MSD.US,D,20110928,000000,5.18086,5.2116,5.11445,5.11445,91726.962351923,0
+MSD.US,D,20110929,000000,5.13999,5.21661,5.00218,5.0841,355931.61881958,0
+MSD.US,D,20110930,000000,5.04112,5.06165,4.92567,4.93598,298606.80705551,0
+MSD.US,D,20111003,000000,4.96662,5.00218,4.93087,4.94609,240946.83529144,0
+MSD.US,D,20111004,000000,4.93087,4.93559,4.84905,4.89521,369566.30117237,0
+MSD.US,D,20111005,000000,4.92567,4.95101,4.89,4.93087,103774.04470473,0
+MSD.US,D,20111006,000000,4.94609,5.0124,4.94609,5.0124,96374.583528341,0
+MSD.US,D,20111007,000000,5.03283,5.06377,5.0124,5.02743,94778.682351888,0
+MSD.US,D,20111010,000000,5.06377,5.19107,5.06377,5.17055,136582.36941024,0
+MSD.US,D,20111011,000000,5.14501,5.17055,5.11445,5.15542,90142.475293116,0
+MSD.US,D,20111012,000000,5.19618,5.20148,5.16553,5.18086,84202.983528476,0
+MSD.US,D,20111013,000000,5.18587,5.19107,5.12486,5.12486,119785.97646926,0
+MSD.US,D,20111014,000000,5.19618,5.22673,5.17594,5.19107,158713.30588059,0
+MSD.US,D,20111017,000000,5.20148,5.22153,5.17055,5.18086,115895.83764577,0
+MSD.US,D,20111018,000000,5.19618,5.25776,5.19107,5.24707,139375.71529257,0
+MSD.US,D,20111019,000000,5.25776,5.27752,5.21661,5.21661,107088.28941057,0
+MSD.US,D,20111020,000000,5.23694,5.24707,5.2116,5.22153,85528.05882258,0
+MSD.US,D,20111021,000000,5.23222,5.27752,5.21661,5.25776,131334.98823384,0
+MSD.US,D,20111024,000000,5.25217,5.27752,5.23694,5.27289,79090.49646971,0
+MSD.US,D,20111025,000000,5.27752,5.27752,5.2116,5.2116,119069.99999868,0
+MSD.US,D,20111026,000000,5.27289,5.27752,5.23222,5.23694,149855.95058657,0
+MSD.US,D,20111027,000000,5.29805,5.32397,5.28272,5.29313,110991.91764583,0
+MSD.US,D,20111028,000000,5.31366,5.37495,5.28272,5.36492,88142.929410786,0
+MSD.US,D,20111031,000000,5.36589,5.3816,5.35037,5.3762,76192.348234448,0
+MSD.US,D,20111101,000000,5.34941,5.37495,5.31876,5.37495,133638.5647044,0
+MSD.US,D,20111102,000000,5.41572,5.44116,5.39518,5.42622,283482.06352626,0
+MSD.US,D,20111103,000000,5.45657,5.46698,5.38005,5.38487,82656.889410846,0
+MSD.US,D,20111104,000000,5.40116,5.41157,5.38545,5.40116,48496.510587697,0
+MSD.US,D,20111107,000000,5.41572,5.42082,5.39008,5.4108,42224.971764237,0
+MSD.US,D,20111108,000000,5.42622,5.43624,5.40029,5.4108,75076.877646225,0
+MSD.US,D,20111109,000000,5.38005,5.38487,5.35963,5.36974,59413.595293458,0
+MSD.US,D,20111110,000000,5.40029,5.4108,5.39008,5.40559,78946.263528535,0
+MSD.US,D,20111111,000000,5.4108,5.43095,5.39518,5.4108,66905.40705808,0
+MSD.US,D,20111114,000000,5.39518,5.41572,5.34941,5.35451,56269.524705257,0
+MSD.US,D,20111115,000000,5.34941,5.35963,5.33938,5.35963,42686.724705408,0
+MSD.US,D,20111116,000000,5.35963,5.38005,5.34421,5.36974,86582.308234333,0
+MSD.US,D,20111117,000000,5.38487,5.38487,5.30864,5.32397,52861.891764119,0
+MSD.US,D,20111118,000000,5.35963,5.36492,5.28272,5.31876,71538.501175676,0
+MSD.US,D,20111121,000000,5.32397,5.32397,5.22153,5.23694,108102.07058703,0
+MSD.US,D,20111122,000000,5.28272,5.28272,5.23694,5.27752,84768.501175529,0
+MSD.US,D,20111123,000000,5.25217,5.27289,5.21661,5.23222,81669.049410857,0
+MSD.US,D,20111125,000000,5.23222,5.24225,5.20668,5.22153,58916.562352287,0
+MSD.US,D,20111128,000000,5.24707,5.29313,5.20668,5.20668,108322.0517635,0
+MSD.US,D,20111129,000000,5.22153,5.24707,5.20148,5.2116,88487.428234311,0
+MSD.US,D,20111130,000000,5.27655,5.30296,5.27145,5.29255,165950.89411581,0
+MSD.US,D,20111201,000000,5.30864,5.31366,5.27289,5.28272,88772.781175484,0
+MSD.US,D,20111202,000000,5.31848,5.33938,5.28224,5.32368,68588.470587473,0
+MSD.US,D,20111205,000000,5.34941,5.34941,5.29805,5.29805,107671.44705763,0
+MSD.US,D,20111206,000000,5.31848,5.33428,5.30296,5.32889,64075.7435287,0
+MSD.US,D,20111207,000000,5.32889,5.33428,5.30296,5.32889,43292.710587754,0
+MSD.US,D,20111208,000000,5.33428,5.33938,5.29274,5.33428,73102.235293305,0
+MSD.US,D,20111209,000000,5.33428,5.35992,5.31346,5.34421,57672.423528771,0
+MSD.US,D,20111212,000000,5.33428,5.3497,5.28754,5.31346,58478.675293468,0
+MSD.US,D,20111213,000000,5.33938,5.35461,5.30296,5.30836,100288.58823418,0
+MSD.US,D,20111214,000000,5.31848,5.34421,5.2513,5.28224,127955.37176329,0
+MSD.US,D,20111215,000000,5.30296,5.30296,5.2513,5.27694,65781.635293387,0
+MSD.US,D,20111216,000000,5.32889,5.32889,5.26142,5.28224,57927.684705239,0
+MSD.US,D,20111219,000000,5.30836,5.30836,5.2513,5.2567,54775.312940568,0
+MSD.US,D,20111220,000000,5.29274,5.36532,5.27193,5.33428,284290.39058508,0
+MSD.US,D,20111221,000000,5.33938,5.35461,5.28224,5.30836,101501.59764593,0
+MSD.US,D,20111222,000000,5.32889,5.36532,5.32368,5.35992,63557.957646353,0
+MSD.US,D,20111223,000000,5.34421,5.38545,5.33428,5.38545,50252.209411207,0
+MSD.US,D,20111227,000000,5.40116,5.40116,5.35992,5.39634,62524.461175776,0
+MSD.US,D,20111228,000000,5.40116,5.40116,5.37023,5.38545,93924.698822486,0
+MSD.US,D,20111229,000000,5.40116,5.40116,5.35992,5.37023,64084.044705171,0
+MSD.US,D,20111230,000000,5.40261,5.40261,5.35539,5.3868,85007.159999056,0
+MSD.US,D,20120103,000000,5.42718,5.42718,5.37023,5.39076,105401.07529295,0
+MSD.US,D,20120104,000000,5.42217,5.42718,5.38073,5.39634,137129.20941025,0
+MSD.US,D,20120105,000000,5.40116,5.41678,5.37524,5.37524,108147.72705762,0
+MSD.US,D,20120106,000000,5.42217,5.44289,5.38545,5.38545,155857.70117474,0
+MSD.US,D,20120109,000000,5.41678,5.41678,5.38545,5.38545,94981.023528357,0
+MSD.US,D,20120110,000000,5.42718,5.42718,5.38073,5.38545,112129.17882229,0
+MSD.US,D,20120111,000000,5.40617,5.41157,5.38545,5.38545,98141.696469498,0
+MSD.US,D,20120112,000000,5.39634,5.41157,5.38073,5.39076,115213.06588108,0
+MSD.US,D,20120113,000000,5.38073,5.41157,5.35461,5.35992,196883.15293899,0
+MSD.US,D,20120117,000000,5.39076,5.39634,5.36532,5.36532,202036.10823305,0
+MSD.US,D,20120118,000000,5.38545,5.39076,5.34421,5.36532,136164.19764555,0
+MSD.US,D,20120119,000000,5.37524,5.41157,5.36532,5.39076,192569.6541155,0
+MSD.US,D,20120120,000000,5.40116,5.42217,5.39634,5.40617,187520.46352733,0
+MSD.US,D,20120123,000000,5.43229,5.47373,5.41157,5.47373,201801.59999776,0
+MSD.US,D,20120124,000000,5.47373,5.47373,5.41678,5.45811,248402.32940901,0
+MSD.US,D,20120125,000000,5.47373,5.47373,5.43229,5.45301,431639.38587755,0
+MSD.US,D,20120126,000000,5.46824,5.47373,5.42217,5.4374,480695.18822995,0
+MSD.US,D,20120127,000000,5.45811,5.52538,5.45301,5.50987,222903.19058576,0
+MSD.US,D,20120130,000000,5.50486,5.5515,5.50486,5.54109,91999.86352839,0
+MSD.US,D,20120131,000000,5.53869,5.57578,5.53367,5.54389,103274.93646944,0
+MSD.US,D,20120201,000000,5.57724,5.61337,5.56673,5.60826,151167.53646891,0
+MSD.US,D,20120202,000000,5.63438,5.63438,5.58755,5.61337,108535.80705762,0
+MSD.US,D,20120203,000000,5.63911,5.63911,5.58755,5.59786,100075.87058712,0
+MSD.US,D,20120206,000000,5.59255,5.60826,5.58755,5.59255,91069.094116636,0
+MSD.US,D,20120207,000000,5.60326,5.61337,5.57724,5.58755,99278.957645956,0
+MSD.US,D,20120208,000000,5.59786,5.60826,5.56673,5.57724,177508.20705685,0
+MSD.US,D,20120209,000000,5.59786,5.59786,5.56153,5.57164,143445.36705723,0
+MSD.US,D,20120210,000000,5.57724,5.59255,5.5464,5.57164,169153.0729393,0
+MSD.US,D,20120213,000000,5.60826,5.61849,5.58244,5.61849,163365.07764525,0
+MSD.US,D,20120214,000000,5.62898,5.62898,5.57164,5.61337,250274.24470311,0
+MSD.US,D,20120215,000000,5.62898,5.64441,5.58244,5.63911,161071.87764527,0
+MSD.US,D,20120216,000000,5.66513,5.66513,5.62407,5.62407,132997.29882205,0
+MSD.US,D,20120217,000000,5.63911,5.64971,5.59786,5.59786,132348.76941029,0
+MSD.US,D,20120221,000000,5.61337,5.63438,5.60326,5.61337,137456.06823377,0
+MSD.US,D,20120222,000000,5.62898,5.64971,5.61849,5.63911,121805.23764571,0
+MSD.US,D,20120223,000000,5.62898,5.67033,5.62898,5.67033,97032.451763628,0
+MSD.US,D,20120224,000000,5.66513,5.71649,5.66513,5.70117,155588.95058651,0
+MSD.US,D,20120227,000000,5.70656,5.74781,5.69645,5.74781,212990.54823293,0
+MSD.US,D,20120228,000000,5.76892,5.76892,5.73288,5.7375,151100.08941009,0
+MSD.US,D,20120229,000000,5.76352,5.76892,5.71514,5.72623,152525.81646889,0
+MSD.US,D,20120301,000000,5.76352,5.77903,5.73288,5.77422,126247.40470448,0
+MSD.US,D,20120302,000000,5.80091,5.80091,5.7586,5.80091,109465.53882232,0
+MSD.US,D,20120305,000000,5.80545,5.80545,5.76892,5.78405,115002.42352814,0
+MSD.US,D,20120306,000000,5.77499,5.78482,5.66975,5.69597,218113.41176228,0
+MSD.US,D,20120307,000000,5.72767,5.75379,5.71707,5.72767,66092.929411031,0
+MSD.US,D,20120308,000000,5.77499,5.79542,5.72199,5.79542,156117.11293944,0
+MSD.US,D,20120309,000000,5.80091,5.80091,5.7694,5.78029,122620.82823393,0
+MSD.US,D,20120312,000000,5.79975,5.79975,5.75812,5.77903,83798.30117554,0
+MSD.US,D,20120313,000000,5.81566,5.81566,5.77903,5.79426,161300.15999821,0
+MSD.US,D,20120314,000000,5.81007,5.81007,5.74781,5.78954,161463.07058644,0
+MSD.US,D,20120315,000000,5.77903,5.78954,5.73288,5.73288,153161.89411595,0
+MSD.US,D,20120316,000000,5.74309,5.74309,5.64383,5.65924,158638.59529235,0
+MSD.US,D,20120319,000000,5.64971,5.72199,5.64971,5.72199,100730.62588123,0
+MSD.US,D,20120320,000000,5.72199,5.72199,5.66975,5.68498,72769.150587427,0
+MSD.US,D,20120321,000000,5.71186,5.71707,5.69057,5.71707,110433.66352818,0
+MSD.US,D,20120322,000000,5.71186,5.72767,5.64913,5.66464,112723.75058699,0
+MSD.US,D,20120323,000000,5.68498,5.69597,5.65394,5.66975,86395.531763746,0
+MSD.US,D,20120326,000000,5.69597,5.69597,5.66975,5.66975,137515.21411612,0
+MSD.US,D,20120327,000000,5.68498,5.72199,5.66975,5.71186,111299.06117524,0
+MSD.US,D,20120328,000000,5.72767,5.72767,5.67534,5.68045,97366.574116565,0
+MSD.US,D,20120329,000000,5.68498,5.69597,5.65924,5.69057,137601.338822,0
+MSD.US,D,20120330,000000,5.68498,5.71186,5.66975,5.68498,128996.13176327,0
+MSD.US,D,20120402,000000,5.68498,5.7586,5.68498,5.73828,92931.670587203,0
+MSD.US,D,20120403,000000,5.74868,5.75379,5.68498,5.68498,56357.724705257,0
+MSD.US,D,20120404,000000,5.66975,5.68045,5.65924,5.66975,59578.581175809,0
+MSD.US,D,20120405,000000,5.66975,5.70117,5.66975,5.70117,37065.790587824,0
+MSD.US,D,20120409,000000,5.66464,5.69597,5.65924,5.67534,61346.731764025,0
+MSD.US,D,20120410,000000,5.69057,5.72767,5.67534,5.69057,116139.6847046,0
+MSD.US,D,20120411,000000,5.72199,5.74868,5.71186,5.73828,66672.974116906,0
+MSD.US,D,20120412,000000,5.7638,5.7638,5.73828,5.74309,73796.421175651,0
+MSD.US,D,20120413,000000,5.7638,5.79542,5.73288,5.73288,115059.49411637,0
+MSD.US,D,20120416,000000,5.7586,5.78482,5.75379,5.7638,78381.783528541,0
+MSD.US,D,20120417,000000,5.78482,5.79012,5.73288,5.73828,99446.018822424,0
+MSD.US,D,20120418,000000,5.74309,5.78029,5.70656,5.70656,99490.637645954,0
+MSD.US,D,20120419,000000,5.73288,5.73828,5.72199,5.73288,74608.8988227,0
+MSD.US,D,20120420,000000,5.72767,5.77499,5.72199,5.74868,98458.178822435,0
+MSD.US,D,20120423,000000,5.72199,5.77499,5.72199,5.77499,61790.844705196,0
+MSD.US,D,20120424,000000,5.77499,5.79012,5.7586,5.79012,117068.37882223,0
+MSD.US,D,20120425,000000,5.78482,5.79012,5.7586,5.7586,153288.48705712,0
+MSD.US,D,20120426,000000,5.7638,5.80602,5.74868,5.79542,230966.74587978,0
+MSD.US,D,20120427,000000,5.81122,5.81122,5.78482,5.80091,132215.95058676,0
+MSD.US,D,20120430,000000,5.72199,5.8225,5.72199,5.79012,79323.967057942,0
+MSD.US,D,20120501,000000,5.81122,5.83195,5.80602,5.8225,89350.750587243,0
+MSD.US,D,20120502,000000,5.81672,5.89025,5.81672,5.87917,277070.44234987,0
+MSD.US,D,20120503,000000,5.89025,5.92668,5.88485,5.88485,190809.80470376,0
+MSD.US,D,20120504,000000,5.92109,5.93179,5.89516,5.90567,163908.80470407,0
+MSD.US,D,20120507,000000,5.89516,5.89516,5.86866,5.87416,95154.310587178,0
+MSD.US,D,20120508,000000,5.88485,5.88485,5.84842,5.86355,68064.458822774,0
+MSD.US,D,20120509,000000,5.86355,5.86866,5.81672,5.81672,101881.37646946,0
+MSD.US,D,20120510,000000,5.83744,5.84842,5.80602,5.82645,65110.277646335,0
+MSD.US,D,20120511,000000,5.80091,5.82645,5.79542,5.82645,62032.616469899,0
+MSD.US,D,20120514,000000,5.79012,5.79012,5.71186,5.72199,146106.93176309,0
+MSD.US,D,20120515,000000,5.71186,5.73288,5.68045,5.73288,137152.03764553,0
+MSD.US,D,20120516,000000,5.7586,5.7586,5.69597,5.70656,66190.468234559,0
+MSD.US,D,20120517,000000,5.70117,5.70656,5.62773,5.62773,110731.46823407,0
+MSD.US,D,20120518,000000,5.63853,5.64913,5.55449,5.56499,198995.80235073,0
+MSD.US,D,20120521,000000,5.59631,5.64383,5.55979,5.62253,102354.54352828,0
+MSD.US,D,20120522,000000,5.64913,5.68045,5.63304,5.68045,75380.908234457,0
+MSD.US,D,20120523,000000,5.68045,5.69057,5.65394,5.69057,133701.86117498,0
+MSD.US,D,20120524,000000,5.67534,5.68045,5.63853,5.64913,92768.75999897,0
+MSD.US,D,20120525,000000,5.67534,5.67534,5.62253,5.65924,83135.244704959,0
+MSD.US,D,20120529,000000,5.68498,5.68498,5.63304,5.66975,157786.68705708,0
+MSD.US,D,20120530,000000,5.63853,5.64383,5.61212,5.64383,78797.879999125,0
+MSD.US,D,20120531,000000,5.63853,5.63853,5.61771,5.62253,122177.75293982,0
+MSD.US,D,20120601,000000,5.586,5.61771,5.54919,5.61771,140867.85176314,0
+MSD.US,D,20120604,000000,5.59631,5.63304,5.5808,5.60162,120036.04941043,0
+MSD.US,D,20120605,000000,5.61983,5.63062,5.60384,5.62552,45062.936470088,0
+MSD.US,D,20120606,000000,5.65703,5.69403,5.65703,5.68362,68188.976469831,0
+MSD.US,D,20120607,000000,5.73181,5.74184,5.70984,5.71514,103246.91999886,0
+MSD.US,D,20120608,000000,5.72623,5.74184,5.69963,5.74184,68976.550587469,0
+MSD.US,D,20120611,000000,5.73828,5.7586,5.72767,5.7586,98172.825881263,0
+MSD.US,D,20120612,000000,5.73828,5.80602,5.73828,5.80091,111422.54117523,0
+MSD.US,D,20120613,000000,5.79012,5.81672,5.7694,5.81672,97620.797645975,0
+MSD.US,D,20120614,000000,5.83195,5.83195,5.79012,5.82645,153168.1199983,0
+MSD.US,D,20120615,000000,5.84842,5.84842,5.77422,5.80091,98610.712940081,0
+MSD.US,D,20120618,000000,5.79542,5.81122,5.78482,5.80602,52154.216470009,0
+MSD.US,D,20120619,000000,5.83195,5.84842,5.8225,5.83195,54094.616469987,0
+MSD.US,D,20120620,000000,5.83195,5.85334,5.81065,5.84302,102919.02352827,0
+MSD.US,D,20120621,000000,5.90143,5.90143,5.83195,5.85334,104030.34352826,0
+MSD.US,D,20120622,000000,5.90625,5.90625,5.84842,5.86423,96298.835293048,0
+MSD.US,D,20120625,000000,5.83195,5.84842,5.80545,5.83744,60082.877646392,0
+MSD.US,D,20120626,000000,5.89574,5.89574,5.80545,5.83195,110583.08470465,0
+MSD.US,D,20120627,000000,5.90625,5.91183,5.87965,5.89102,116002.71529283,0
+MSD.US,D,20120628,000000,5.90143,5.90143,5.82645,5.84302,85798.884704929,0
+MSD.US,D,20120629,000000,5.90625,5.91762,5.86423,5.87483,104278.34117531,0
+MSD.US,D,20120702,000000,5.90143,5.91183,5.86953,5.87965,66210.183528676,0
+MSD.US,D,20120703,000000,5.89102,5.91183,5.88543,5.90143,161204.6964688,0
+MSD.US,D,20120705,000000,5.91762,5.92784,5.86423,5.87483,205071.22588007,0
+MSD.US,D,20120706,000000,5.88543,5.95395,5.86953,5.95395,64504.291763989,0
+MSD.US,D,20120709,000000,5.95395,5.95395,5.92224,5.94316,72181.84235214,0
+MSD.US,D,20120710,000000,5.98094,5.99684,5.95964,5.98094,101732.99294005,0
+MSD.US,D,20120711,000000,6.00676,6.01235,5.98094,5.99684,63907.644705173,0
+MSD.US,D,20120712,000000,5.98094,6.02392,5.98094,6.00676,111840.71293993,0
+MSD.US,D,20120713,000000,6.04435,6.08724,6.03963,6.08154,149363.06823363,0
+MSD.US,D,20120716,000000,6.08154,6.09687,6.07625,6.08724,140004.52941021,0
+MSD.US,D,20120717,000000,6.08724,6.10256,6.06623,6.06623,114481.52470461,0
+MSD.US,D,20120718,000000,6.07123,6.12954,6.06623,6.12954,114786.59293991,0
+MSD.US,D,20120719,000000,6.14563,6.18226,6.11778,6.18226,147738.11293954,0
+MSD.US,D,20120720,000000,6.12954,6.18226,6.12375,6.17233,137180.05411612,0
+MSD.US,D,20120723,000000,6.10814,6.13504,6.06623,6.11778,100288.58823418,0
+MSD.US,D,20120724,000000,6.12954,6.12954,6.01235,6.07625,132513.75529265,0
+MSD.US,D,20120725,000000,6.07625,6.13966,6.07625,6.13504,101755.82117534,0
+MSD.US,D,20120726,000000,6.17783,6.25145,6.13966,6.17783,141545.43529255,0
+MSD.US,D,20120727,000000,6.22061,6.24104,6.17233,6.22437,79941.367057936,0
+MSD.US,D,20120730,000000,6.20934,6.22061,6.15566,6.17233,123854.59058686,0
+MSD.US,D,20120731,000000,6.15055,6.19344,6.15055,6.16674,71537.463528617,0
+MSD.US,D,20120801,000000,6.24104,6.24104,6.20327,6.20934,98399.032940084,0
+MSD.US,D,20120802,000000,6.22061,6.25145,6.22061,6.25145,62025.352940488,0
+MSD.US,D,20120803,000000,6.29462,6.29925,6.25145,6.29925,101652.05646946,0
+MSD.US,D,20120806,000000,6.31515,6.31515,6.27824,6.30917,112058.61882229,0
+MSD.US,D,20120807,000000,6.33144,6.34744,6.2662,6.29925,138494.75293964,0
+MSD.US,D,20120808,000000,6.29925,6.32624,6.28913,6.30445,142671.28235135,0
+MSD.US,D,20120809,000000,6.30917,6.32624,6.2662,6.30445,167565.47293932,0
+MSD.US,D,20120810,000000,6.30917,6.30917,6.28913,6.29462,111267.93176347,0
+MSD.US,D,20120813,000000,6.31515,6.31515,6.25145,6.27824,82309.277646145,0
+MSD.US,D,20120814,000000,6.30445,6.30445,6.27217,6.30445,45937.672940667,0
+MSD.US,D,20120815,000000,6.29462,6.30917,6.25713,6.28913,215463.26117408,0
+MSD.US,D,20120816,000000,6.28913,6.29925,6.2662,6.27824,111139.26352817,0
+MSD.US,D,20120817,000000,6.27824,6.28913,6.27217,6.28345,86922.656469623,0
+MSD.US,D,20120820,000000,6.29925,6.29925,6.24104,6.25145,76038.776469743,0
+MSD.US,D,20120821,000000,6.27824,6.28913,6.23005,6.25713,176577.43764509,0
+MSD.US,D,20120822,000000,6.25145,6.27824,6.24104,6.27217,101342.83764593,0
+MSD.US,D,20120823,000000,6.2662,6.27824,6.20934,6.27824,183444.58588032,0
+MSD.US,D,20120824,000000,6.27217,6.28345,6.25145,6.26147,83040.818822607,0
+MSD.US,D,20120827,000000,6.27824,6.27824,6.26147,6.27824,56132.555293494,0
+MSD.US,D,20120828,000000,6.27824,6.29925,6.26147,6.29925,89350.750587243,0
+MSD.US,D,20120829,000000,6.30917,6.30917,6.28345,6.28913,79670.541175585,0
+MSD.US,D,20120830,000000,6.30445,6.33597,6.28345,6.33144,145019.47764544,0
+MSD.US,D,20120831,000000,6.35785,6.36816,6.32006,6.36816,77150.096469732,0
+MSD.US,D,20120904,000000,6.36305,6.36816,6.32624,6.32624,65941.432940444,0
+MSD.US,D,20120905,000000,6.34223,6.34223,6.30445,6.32006,123918.9247045,0
+MSD.US,D,20120906,000000,6.35785,6.36816,6.31515,6.33597,123017.2094104,0
+MSD.US,D,20120907,000000,6.35178,6.37384,6.31515,6.32624,176913.63529215,0
+MSD.US,D,20120910,000000,6.30917,6.36816,6.30917,6.32006,124635.93882215,0
+MSD.US,D,20120911,000000,6.31515,6.36305,6.31515,6.33144,92684.710587205,0
+MSD.US,D,20120912,000000,6.33144,6.35178,6.30445,6.33597,206425.35529182,0
+MSD.US,D,20120913,000000,6.34223,6.35178,6.29925,6.35178,129920.67529267,0
+MSD.US,D,20120914,000000,6.34223,6.37905,6.34223,6.36816,100617.52235182,0
+MSD.US,D,20120917,000000,6.38454,6.38454,6.30917,6.35178,78764.675293243,0
+MSD.US,D,20120918,000000,6.34744,6.34744,6.30445,6.31515,91261.058822515,0
+MSD.US,D,20120919,000000,6.33597,6.34744,6.32006,6.32624,86257.524704924,0
+MSD.US,D,20120920,000000,6.33597,6.34223,6.31515,6.34223,122797.22823393,0
+MSD.US,D,20120921,000000,6.34223,6.37905,6.33144,6.37384,115109.30117519,0
+MSD.US,D,20120924,000000,6.38454,6.38454,6.33597,6.36816,113315.20941051,0
+MSD.US,D,20120925,000000,6.39418,6.39418,6.34744,6.35178,133232.8447044,0
+MSD.US,D,20120926,000000,6.39003,6.43774,6.37905,6.4333,148310.894116,0
+MSD.US,D,20120927,000000,6.45952,6.46579,6.43774,6.45952,129364.49646915,0
+MSD.US,D,20120928,000000,6.45952,6.47021,6.42338,6.47021,140266.01646903,0
+MSD.US,D,20121001,000000,6.49739,6.51811,6.45412,6.51811,120656.5623516,0
+MSD.US,D,20121002,000000,6.529,6.529,6.48044,6.49132,124349.54823392,0
+MSD.US,D,20121003,000000,6.48044,6.529,6.48044,6.52361,92260.312940152,0
+MSD.US,D,20121004,000000,6.54625,6.5612,6.50308,6.5344,93580.199998961,0
+MSD.US,D,20121005,000000,6.5612,6.5612,6.51811,6.52361,76582.503528561,0
+MSD.US,D,20121008,000000,6.51811,6.58856,6.50308,6.58268,81181.355293216,0
+MSD.US,D,20121009,000000,6.57217,6.57854,6.49739,6.51339,70505.004705099,0
+MSD.US,D,20121010,000000,6.52361,6.57217,6.48592,6.49132,103222.01646944,0
+MSD.US,D,20121011,000000,6.529,6.55107,6.4333,6.47021,76582.503528561,0
+MSD.US,D,20121012,000000,6.44323,6.52361,6.44323,6.47571,102000.70588122,0
+MSD.US,D,20121015,000000,6.57217,6.57217,6.47571,6.48592,89491.870587241,0
+MSD.US,D,20121016,000000,6.54008,6.54008,6.47571,6.50308,108834.64941056,0
+MSD.US,D,20121017,000000,6.54008,6.57854,6.51811,6.55579,73793.308234474,0
+MSD.US,D,20121018,000000,6.57854,6.58268,6.529,6.58268,129270.0705868,0
+MSD.US,D,20121019,000000,6.58268,6.60061,6.5344,6.5344,50165.047058267,0
+MSD.US,D,20121022,000000,6.51339,6.5612,6.49739,6.55107,72958.002352131,0
+MSD.US,D,20121023,000000,6.529,6.55107,6.49132,6.49132,88079.632940198,0
+MSD.US,D,20121024,000000,6.50308,6.55579,6.49739,6.49739,72107.131763905,0
+MSD.US,D,20121025,000000,6.54625,6.54625,6.51339,6.52361,61969.319999312,0
+MSD.US,D,20121026,000000,6.529,6.529,6.44323,6.47571,77422.997646199,0
+MSD.US,D,20121031,000000,6.47021,6.50308,6.37905,6.41191,207453.6635271,0
+MSD.US,D,20121101,000000,6.41191,6.51339,6.36816,6.50934,214969.34117409,0
+MSD.US,D,20121102,000000,6.59473,6.59473,6.45952,6.50934,185409.8894097,0
+MSD.US,D,20121105,000000,6.44892,6.51811,6.36816,6.45412,80692.623528516,0
+MSD.US,D,20121106,000000,6.49132,6.55579,6.48044,6.52361,124285.21411627,0
+MSD.US,D,20121107,000000,6.48044,6.55579,6.48044,6.52361,100938.155293,0
+MSD.US,D,20121108,000000,6.50308,6.54008,6.50308,6.51339,92474.068234267,0
+MSD.US,D,20121109,000000,6.51811,6.64282,6.49739,6.51339,59230.969411107,0
+MSD.US,D,20121112,000000,6.54008,6.57854,6.49739,6.5344,58885.432940523,0
+MSD.US,D,20121113,000000,6.5344,6.55107,6.45952,6.50934,60354.7411758,0
+MSD.US,D,20121114,000000,6.50934,6.50934,6.31419,6.32546,147221.36470425,0
+MSD.US,D,20121115,000000,6.29404,6.29404,6.13262,6.19642,173736.35999807,0
+MSD.US,D,20121116,000000,6.28277,6.43774,6.23931,6.42338,112483.01646934,0
+MSD.US,D,20121119,000000,6.51339,6.51339,6.42338,6.47021,92413.884704856,0
+MSD.US,D,20121120,000000,6.46579,6.47021,6.33067,6.45952,64318.552940462,0
+MSD.US,D,20121121,000000,6.47021,6.47571,6.44892,6.44892,80369.915293225,0
+MSD.US,D,20121123,000000,6.47571,6.50934,6.44892,6.49132,71947.334116848,0
+MSD.US,D,20121126,000000,6.47021,6.50934,6.45412,6.49132,110432.62588113,0
+MSD.US,D,20121127,000000,6.51339,6.51811,6.42733,6.51811,111298.02352818,0
+MSD.US,D,20121128,000000,6.51339,6.52361,6.49132,6.51811,124687.82117509,0
+MSD.US,D,20121129,000000,6.52361,6.54625,6.48592,6.49739,80370.952940284,0
+MSD.US,D,20121130,000000,6.51811,6.5612,6.48044,6.50308,91701.021175452,0
+MSD.US,D,20121203,000000,6.529,6.55107,6.48044,6.54625,57906.931764062,0
+MSD.US,D,20121204,000000,6.55579,6.55579,6.48044,6.50934,59536.037646397,0
+MSD.US,D,20121205,000000,6.5344,6.54008,6.49132,6.50934,83917.630587303,0
+MSD.US,D,20121206,000000,6.47571,6.50934,6.43774,6.48592,103950.44470472,0
+MSD.US,D,20121207,000000,6.50934,6.52361,6.45952,6.47571,99771.839998891,0
+MSD.US,D,20121210,000000,6.42733,6.44892,6.41653,6.44892,174842.49176276,0
+MSD.US,D,20121211,000000,6.48044,6.54008,6.45412,6.46579,170093.18117459,0
+MSD.US,D,20121212,000000,6.51339,6.54008,6.42733,6.4333,155523.5788218,0
+MSD.US,D,20121213,000000,6.47021,6.50308,6.42733,6.44323,101905.24235181,0
+MSD.US,D,20121214,000000,6.43774,6.48044,6.40507,6.42338,98267.251763614,0
+MSD.US,D,20121217,000000,6.42338,6.48044,6.41653,6.47571,109375.26352819,0
+MSD.US,D,20121218,000000,6.51339,6.52361,6.46579,6.51811,102985.43294003,0
+MSD.US,D,20121219,000000,6.50308,6.54625,6.43774,6.49739,213212.60470352,0
+MSD.US,D,20121220,000000,6.51811,6.51811,6.40507,6.42338,131243.67529266,0
+MSD.US,D,20121221,000000,6.39003,6.42338,6.35785,6.40507,122671.67293982,0
+MSD.US,D,20121224,000000,6.37905,6.41653,6.34223,6.36305,69173.703528643,0
+MSD.US,D,20121226,000000,6.34223,6.39003,6.33067,6.33067,103318.51764592,0
+MSD.US,D,20121227,000000,6.35178,6.35178,6.29404,6.33067,191073.3670567,0
+MSD.US,D,20121228,000000,6.33529,6.35785,6.29858,6.30831,93685.0023519,0
+MSD.US,D,20121231,000000,6.32546,6.41653,6.30831,6.41653,113658.67058697,0
+MSD.US,D,20130102,000000,6.48044,6.52361,6.46579,6.52361,95257.037646001,0
+MSD.US,D,20130103,000000,6.52361,6.57854,6.51339,6.57217,142850.79529253,0
+MSD.US,D,20130104,000000,6.59473,6.60976,6.56745,6.57854,187520.46352733,0
+MSD.US,D,20130107,000000,6.58856,6.66942,6.58856,6.65756,174775.04470395,0
+MSD.US,D,20130108,000000,6.6486,6.66306,6.638,6.66306,137690.57646906,0
+MSD.US,D,20130109,000000,6.6486,6.66942,6.60976,6.66306,114631.98352814,0
+MSD.US,D,20130110,000000,6.65756,6.67501,6.59473,6.63183,154379.05411594,0
+MSD.US,D,20130111,000000,6.62557,6.6486,6.59473,6.63183,110552.99293995,0
+MSD.US,D,20130114,000000,6.60976,6.64282,6.57854,6.58856,202928.48470363,0
+MSD.US,D,20130115,000000,6.57854,6.60504,6.51811,6.51811,114040.52470461,0
+MSD.US,D,20130116,000000,6.529,6.60976,6.47571,6.58856,128783.41411621,0
+MSD.US,D,20130117,000000,6.62557,6.65197,6.60976,6.638,95814.254116582,0
+MSD.US,D,20130118,000000,6.65197,6.66942,6.638,6.64282,91242.381175457,0
+MSD.US,D,20130122,000000,6.65756,6.66942,6.64282,6.6486,134530.94117498,0
+MSD.US,D,20130123,000000,6.66306,6.68686,6.64282,6.66942,192003.0988214,0
+MSD.US,D,20130124,000000,6.70555,6.72888,6.65197,6.71191,224361.08470339,0
+MSD.US,D,20130125,000000,6.73765,6.74324,6.6486,6.67501,119584.67293985,0
+MSD.US,D,20130128,000000,6.691,6.691,6.61448,6.6486,103701.40941061,0
+MSD.US,D,20130129,000000,6.6486,6.66306,6.60976,6.64282,122127.945881,0
+MSD.US,D,20130130,000000,6.64282,6.6486,6.59473,6.59473,116243.44941048,0
+MSD.US,D,20130131,000000,6.69727,6.72685,6.65949,6.68888,184768.62352736,0
+MSD.US,D,20130201,000000,6.6486,6.6486,6.55579,6.57854,226604.47764454,0
+MSD.US,D,20130204,000000,6.58268,6.58268,6.5344,6.57217,94040.915293073,0
+MSD.US,D,20130205,000000,6.59473,6.60061,6.55107,6.57854,105110.53411648,0
+MSD.US,D,20130206,000000,6.57854,6.58856,6.55579,6.58856,83037.705881431,0
+MSD.US,D,20130207,000000,6.61998,6.63183,6.58856,6.59473,129360.34588091,0
+MSD.US,D,20130208,000000,6.60976,6.61998,6.58856,6.61448,115347.95999872,0
+MSD.US,D,20130211,000000,6.61998,6.62557,6.57854,6.60061,108151.87764586,0
+MSD.US,D,20130212,000000,6.60504,6.60504,6.51811,6.55107,220763.56235049,0
+MSD.US,D,20130213,000000,6.5612,6.57854,6.51811,6.529,117923.39999869,0
+MSD.US,D,20130214,000000,6.5344,6.5344,6.48044,6.52361,121170.19764572,0
+MSD.US,D,20130215,000000,6.52361,6.529,6.45952,6.47571,125856.21176331,0
+MSD.US,D,20130219,000000,6.50308,6.52361,6.45412,6.48592,126294.09882213,0
+MSD.US,D,20130220,000000,6.51339,6.5612,6.50308,6.55579,106908.77646941,0
+MSD.US,D,20130221,000000,6.56745,6.56745,6.51339,6.56745,138781.14352787,0
+MSD.US,D,20130222,000000,6.58856,6.58856,6.52361,6.54625,123677.15293981,0
+MSD.US,D,20130225,000000,6.57217,6.57217,6.529,6.55579,164026.0588217,0
+MSD.US,D,20130226,000000,6.57217,6.57217,6.529,6.54625,196950.59999781,0
+MSD.US,D,20130227,000000,6.54625,6.55107,6.52361,6.52361,168344.74588048,0
+MSD.US,D,20130228,000000,6.55107,6.57217,6.55107,6.56745,145686.68470427,0
+MSD.US,D,20130301,000000,6.56745,6.60061,6.5612,6.58856,118348.8352928,0
+MSD.US,D,20130304,000000,6.40054,6.60504,6.40054,6.58856,107809.45411645,0
+MSD.US,D,20130305,000000,6.60504,6.62557,6.48044,6.61448,149507.30117481,0
+MSD.US,D,20130306,000000,6.61998,6.64282,6.59473,6.60061,55304.512940562,0
+MSD.US,D,20130307,000000,6.61998,6.63183,6.58856,6.62557,101022.20470476,0
+MSD.US,D,20130308,000000,6.63183,6.64282,6.58856,6.638,202979.32940951,0
+MSD.US,D,20130311,000000,6.57217,6.60504,6.55107,6.57217,259695.04235006,0
+MSD.US,D,20130312,000000,6.60061,6.638,6.58856,6.60976,150378.92470421,0
+MSD.US,D,20130313,000000,6.6486,6.6486,6.58856,6.61998,158667.64941,0
+MSD.US,D,20130314,000000,6.61448,6.61448,6.5612,6.60061,123809.97176334,0
+MSD.US,D,20130315,000000,6.61448,6.63183,6.48592,6.50934,111663.27529288,0
+MSD.US,D,20130318,000000,6.50934,6.57854,6.47571,6.54008,128192.99293976,0
+MSD.US,D,20130319,000000,6.50308,6.50934,6.43774,6.43774,167431.61646873,0
+MSD.US,D,20130320,000000,6.44323,6.48044,6.42338,6.48044,150952.74352773,0
+MSD.US,D,20130321,000000,6.49739,6.51811,6.45952,6.48044,93238.814116611,0
+MSD.US,D,20130322,000000,6.50934,6.529,6.48592,6.51339,37652.061176052,0
+MSD.US,D,20130325,000000,6.50308,6.529,6.44323,6.50308,168898.84940989,0
+MSD.US,D,20130326,000000,6.54693,6.60639,6.53526,6.60109,115849.14352813,0
+MSD.US,D,20130327,000000,6.57911,6.57911,6.48592,6.49132,146323.79999837,0
+MSD.US,D,20130328,000000,6.47571,6.52987,6.41567,6.41567,208616.86588003,0
+MSD.US,D,20130401,000000,6.43725,6.47571,6.38859,6.42193,131935.78588089,0
+MSD.US,D,20130402,000000,6.45335,6.46511,6.39418,6.399,211329.27529177,0
+MSD.US,D,20130403,000000,6.38358,6.47021,6.38358,6.43196,111777.41646935,0
+MSD.US,D,20130404,000000,6.44824,6.44824,6.399,6.399,97250.357645978,0
+MSD.US,D,20130405,000000,6.38859,6.43196,6.3724,6.40382,151971.71293949,0
+MSD.US,D,20130408,000000,6.39418,6.43725,6.39418,6.43196,123276.6211751,0
+MSD.US,D,20130409,000000,6.44824,6.51339,6.43725,6.44824,192183.64940963,0
+MSD.US,D,20130410,000000,6.48044,6.51811,6.44265,6.48592,151432.13646891,0
+MSD.US,D,20130411,000000,6.50934,6.50934,6.46511,6.46511,119362.61646926,0
+MSD.US,D,20130412,000000,6.42656,6.51811,6.42656,6.51811,112302.46588111,0
+MSD.US,D,20130415,000000,6.52361,6.52987,6.48044,6.48592,167738.75999814,0
+MSD.US,D,20130416,000000,6.52361,6.56813,6.52361,6.55165,128808.31764563,0
+MSD.US,D,20130417,000000,6.47021,6.52987,6.43725,6.43725,136138.25646907,0
+MSD.US,D,20130418,000000,6.47021,6.50934,6.45884,6.49681,79785.719999114,0
+MSD.US,D,20130419,000000,6.50308,6.50934,6.46511,6.50934,76557.599999149,0
+MSD.US,D,20130422,000000,6.51811,6.51811,6.43196,6.44265,102396.04941063,0
+MSD.US,D,20130423,000000,6.48044,6.52987,6.45884,6.47571,103559.25176356,0
+MSD.US,D,20130424,000000,6.50934,6.53526,6.49681,6.53526,108062.6399988,0
+MSD.US,D,20130425,000000,6.47571,6.52987,6.44265,6.52361,139198.27764551,0
+MSD.US,D,20130426,000000,6.51811,6.54693,6.50934,6.54076,120468.74823396,0
+MSD.US,D,20130429,000000,6.56274,6.57295,6.50934,6.52361,103164.94588121,0
+MSD.US,D,20130430,000000,6.54693,6.56813,6.50308,6.53526,56414.795293491,0
+MSD.US,D,20130501,000000,6.55637,6.58942,6.55165,6.57911,74109.790587412,0
+MSD.US,D,20130502,000000,6.57911,6.60109,6.57911,6.59608,50611.235293556,0
+MSD.US,D,20130503,000000,6.60639,6.63395,6.60109,6.62123,95788.312940113,0
+MSD.US,D,20130506,000000,6.60639,6.63944,6.56274,6.56813,56067.183528789,0
+MSD.US,D,20130507,000000,6.55165,6.63944,6.55165,6.62123,99429.416469483,0
+MSD.US,D,20130508,000000,6.63944,6.67703,6.61574,6.65949,86226.39529316,0
+MSD.US,D,20130509,000000,6.63395,6.67703,6.56813,6.58942,167237.57646874,0
+MSD.US,D,20130510,000000,6.60109,6.68262,6.59608,6.61574,91293.225881339,0
+MSD.US,D,20130513,000000,6.62759,6.62759,6.55165,6.60109,82730.562352022,0
+MSD.US,D,20130514,000000,6.60976,6.60976,6.53526,6.56274,114226.26352815,0
+MSD.US,D,20130515,000000,6.58942,6.60109,6.55165,6.58326,110280.09176348,0
+MSD.US,D,20130516,000000,6.59608,6.59608,6.53526,6.53526,75551.082352102,0
+MSD.US,D,20130517,000000,6.56813,6.58326,6.52987,6.54076,144909.48705721,0
+MSD.US,D,20130520,000000,6.55637,6.58942,6.52987,6.56274,88887.959999013,0
+MSD.US,D,20130521,000000,6.57295,6.57295,6.54693,6.55165,91367.936469574,0
+MSD.US,D,20130522,000000,6.54076,6.58326,6.54076,6.54693,58090.595293473,0
+MSD.US,D,20130523,000000,6.53526,6.64426,6.53526,6.58942,155446.79293945,0
+MSD.US,D,20130524,000000,6.57295,6.57295,6.46511,6.46511,137902.25646905,0
+MSD.US,D,20130528,000000,6.45335,6.49681,6.35592,6.36141,191541.34588022,0
+MSD.US,D,20130529,000000,6.34503,6.34503,6.21532,6.29135,291755.22352618,0
+MSD.US,D,20130530,000000,6.30099,6.30697,6.17705,6.23053,181462.67999798,0
+MSD.US,D,20130531,000000,6.19392,6.21059,5.91617,6.01641,334228.19293747,0
+MSD.US,D,20130603,000000,5.95964,6.01361,5.89382,5.92109,405689.90823078,0
+MSD.US,D,20130604,000000,5.89382,6.00811,5.82886,5.98161,191386.73646846,0
+MSD.US,D,20130605,000000,5.99193,6.00811,5.94316,5.96966,164805.33176288,0
+MSD.US,D,20130606,000000,5.98653,6.03558,5.93709,5.99193,139012.53882199,0
+MSD.US,D,20130607,000000,6.02498,6.02498,5.91001,5.93227,172098.95293926,0
+MSD.US,D,20130610,000000,5.89382,5.91001,5.86182,5.87763,224993.01176221,0
+MSD.US,D,20130611,000000,5.81267,5.81267,5.74723,5.74723,305216.61882014,0
+MSD.US,D,20130612,000000,5.74184,5.7694,5.69288,5.69288,386617.95528982,0
+MSD.US,D,20130613,000000,5.72035,5.79118,5.63911,5.77499,129258.65646915,0
+MSD.US,D,20130614,000000,5.78482,5.87242,5.78482,5.86674,162491.37882172,0
+MSD.US,D,20130617,000000,5.87763,5.92668,5.87242,5.91617,190077.22588024,0
+MSD.US,D,20130618,000000,5.8995,5.90499,5.81806,5.81806,137066.95058672,0
+MSD.US,D,20130619,000000,5.81267,5.81806,5.72565,5.74723,172818.04235102,0
+MSD.US,D,20130620,000000,5.67698,5.67698,5.53569,5.55198,361746.59293716,0
+MSD.US,D,20130621,000000,5.55198,5.57896,5.39432,5.47594,281029.06587923,0
+MSD.US,D,20130624,000000,5.40549,5.42709,5.24225,5.39432,409810.40470133,0
+MSD.US,D,20130625,000000,5.38372,5.49772,5.35095,5.45417,417072.89646596,0
+MSD.US,D,20130626,000000,5.52114,5.58793,5.48221,5.50447,300099.98117314,0
+MSD.US,D,20130627,000000,5.53763,5.64913,5.53763,5.63255,176789.11764509,0
+MSD.US,D,20130628,000000,5.67573,5.75446,5.61347,5.74309,120195.84705749,0
+MSD.US,D,20130701,000000,5.63795,5.73288,5.63255,5.70984,113365.01646933,0
+MSD.US,D,20130702,000000,5.72699,5.76584,5.63255,5.63255,221561.51293871,0
+MSD.US,D,20130703,000000,5.63795,5.65443,5.58224,5.64315,106337.03293999,0
+MSD.US,D,20130705,000000,5.64913,5.64913,5.47662,5.52114,319362.86117292,0
+MSD.US,D,20130708,000000,5.52114,5.56547,5.45445,5.46564,144586.77882193,0
+MSD.US,D,20130709,000000,5.50997,5.53763,5.44338,5.51546,191147.03999788,0
+MSD.US,D,20130710,000000,5.48221,5.53763,5.43778,5.49329,162644.95058643,0
+MSD.US,D,20130711,000000,5.62118,5.62648,5.54861,5.59343,164998.33411581,0
+MSD.US,D,20130712,000000,5.57684,5.57684,5.39875,5.55449,159604.64470411,0
+MSD.US,D,20130715,000000,5.61019,5.62648,5.57107,5.59343,120825.69882219,0
+MSD.US,D,20130716,000000,5.62648,5.62648,5.56017,5.58793,197995.51058604,0
+MSD.US,D,20130717,000000,5.58224,5.64913,5.58224,5.63255,94962.345881298,0
+MSD.US,D,20130718,000000,5.61569,5.68835,5.61569,5.67101,62645.865881657,0
+MSD.US,D,20130719,000000,5.64913,5.71514,5.64913,5.69905,105526.63058707,0
+MSD.US,D,20130722,000000,5.69905,5.72699,5.68248,5.72699,126673.87764566,0
+MSD.US,D,20130723,000000,5.75446,5.77701,5.72699,5.76063,87989.357646082,0
+MSD.US,D,20130724,000000,5.73828,5.73828,5.67101,5.68835,89150.484704892,0
+MSD.US,D,20130725,000000,5.68835,5.69355,5.64315,5.66012,63486.359999295,0
+MSD.US,D,20130726,000000,5.64913,5.68835,5.62118,5.67101,97100.936469509,0
+MSD.US,D,20130729,000000,5.63255,5.64913,5.61019,5.62118,60821.682352266,0
+MSD.US,D,20130730,000000,5.64315,5.64315,5.6045,5.61569,50341.447058265,0
+MSD.US,D,20130731,000000,5.61569,5.61569,5.56017,5.57107,77816.265881489,0
+MSD.US,D,20130801,000000,5.56017,5.59892,5.56017,5.56017,86036.505881397,0
+MSD.US,D,20130802,000000,5.54321,5.58224,5.51546,5.57684,100191.04941065,0
+MSD.US,D,20130805,000000,5.54321,5.58224,5.53763,5.54321,248535.14823254,0
+MSD.US,D,20130806,000000,5.51546,5.54321,5.50997,5.52674,94304.477646012,0
+MSD.US,D,20130807,000000,5.49329,5.53203,5.49329,5.53203,90838.736469579,0
+MSD.US,D,20130808,000000,5.54321,5.56547,5.49888,5.56547,143813.73176311,0
+MSD.US,D,20130809,000000,5.52674,5.54321,5.50997,5.53203,86282.428234335,0
+MSD.US,D,20130812,000000,5.50447,5.54861,5.49888,5.52674,63870.289411056,0
+MSD.US,D,20130813,000000,5.52674,5.54861,5.4878,5.50447,145468.77882191,0
+MSD.US,D,20130814,000000,5.52114,5.53203,5.47104,5.49329,164866.55293935,0
+MSD.US,D,20130815,000000,5.47104,5.49329,5.4268,5.46564,119371.95529279,0
+MSD.US,D,20130816,000000,5.43778,5.50447,5.4268,5.44338,135360.02117497,0
+MSD.US,D,20130819,000000,5.44338,5.46005,5.41533,5.42102,240902.21646792,0
+MSD.US,D,20130820,000000,5.44338,5.47104,5.40473,5.4268,124354.7364692,0
+MSD.US,D,20130821,000000,5.40473,5.40473,5.3097,5.38786,234424.18587975,0
+MSD.US,D,20130822,000000,5.3709,5.39875,5.34353,5.38217,127349.38588094,0
+MSD.US,D,20130823,000000,5.39336,5.39875,5.33756,5.35992,197888.63293898,0
+MSD.US,D,20130826,000000,5.3655,5.39336,5.35433,5.3709,148392.86823365,0
+MSD.US,D,20130827,000000,5.33756,5.33756,5.28764,5.28764,198626.39999779,0
+MSD.US,D,20130828,000000,5.28204,5.35992,5.27087,5.33206,105188.35764589,0
+MSD.US,D,20130829,000000,5.3709,5.39875,5.33756,5.39875,174117.17646865,0
+MSD.US,D,20130830,000000,5.47816,5.49493,5.45542,5.46718,68956.835293352,0
+MSD.US,D,20130903,000000,5.40473,5.40473,5.35433,5.39336,113828.84470462,0
+MSD.US,D,20130904,000000,5.35992,5.39875,5.34883,5.39336,166724.97882168,0
+MSD.US,D,20130905,000000,5.3655,5.3655,5.3097,5.32098,145055.79529251,0
+MSD.US,D,20130906,000000,5.3153,5.38786,5.3153,5.34353,242436.8964679,0
+MSD.US,D,20130909,000000,5.3655,5.37659,5.34353,5.37659,162217.4399982,0
+MSD.US,D,20130910,000000,5.3655,5.39875,5.35433,5.38217,149466.83293952,0
+MSD.US,D,20130911,000000,5.39336,5.44338,5.38217,5.41013,186865.70823322,0
+MSD.US,D,20130912,000000,5.43219,5.46564,5.39875,5.41533,202204.20705658,0
+MSD.US,D,20130913,000000,5.39336,5.46564,5.39336,5.45445,74129.505881529,0
+MSD.US,D,20130916,000000,5.46005,5.53203,5.46005,5.51546,95493.62117541,0
+MSD.US,D,20130917,000000,5.53763,5.56017,5.51546,5.56017,160969.15058645,0
+MSD.US,D,20130918,000000,5.55449,5.72699,5.54861,5.72151,294672.04940849,0
+MSD.US,D,20130919,000000,5.69905,5.72699,5.62648,5.63795,166988.54117462,0
+MSD.US,D,20130920,000000,5.62648,5.63795,5.59892,5.59892,94556.625881302,0
+MSD.US,D,20130923,000000,5.59343,5.64315,5.59343,5.62648,72399.748234489,0
+MSD.US,D,20130924,000000,5.59892,5.66012,5.59892,5.64315,61345.694116965,0
+MSD.US,D,20130925,000000,5.62648,5.64913,5.61019,5.63795,82753.390587316,0
+MSD.US,D,20130926,000000,5.6871,5.69221,5.63602,5.64739,151256.77411597,0
+MSD.US,D,20130927,000000,5.64739,5.65318,5.61347,5.61935,64824.924705163,0
+MSD.US,D,20130930,000000,5.6022,5.64219,5.57984,5.64219,112641.77646933,0
+MSD.US,D,20131001,000000,5.60788,5.64739,5.59111,5.64219,80775.635293221,0
+MSD.US,D,20131002,000000,5.63602,5.63602,5.57984,5.60788,94149.868234248,0
+MSD.US,D,20131003,000000,5.60788,5.61935,5.56287,5.60788,128939.06117504,0
+MSD.US,D,20131004,000000,5.58533,5.5967,5.56287,5.57984,72712.079999192,0
+MSD.US,D,20131007,000000,5.57424,5.59111,5.56287,5.58533,104222.30823414,0
+MSD.US,D,20131008,000000,5.59111,5.60788,5.56856,5.6022,138948.20470434,0
+MSD.US,D,20131009,000000,5.62513,5.62513,5.56287,5.60788,93474.359998962,0
+MSD.US,D,20131010,000000,5.63062,5.64219,5.6022,5.64219,88617.134116662,0
+MSD.US,D,20131011,000000,5.63602,5.63602,5.60788,5.62513,43147.439999521,0
+MSD.US,D,20131014,000000,5.57984,5.61935,5.56856,5.60788,79308.40235206,0
+MSD.US,D,20131015,000000,5.61935,5.61935,5.58533,5.5967,64871.618822809,0
+MSD.US,D,20131016,000000,5.59111,5.61347,5.58533,5.6022,153146.32941007,0
+MSD.US,D,20131017,000000,5.59111,5.71485,5.58533,5.70926,83888.576469657,0
+MSD.US,D,20131018,000000,5.73239,5.73239,5.68093,5.70926,90728.745881345,0
+MSD.US,D,20131021,000000,5.68093,5.6871,5.65886,5.66975,67296.599999253,0
+MSD.US,D,20131022,000000,5.66464,5.72083,5.66464,5.69837,135060.14117497,0
+MSD.US,D,20131023,000000,5.66975,5.69221,5.65318,5.6871,120545.53411631,0
+MSD.US,D,20131024,000000,5.67573,5.70926,5.67573,5.69837,106827.83999881,0
+MSD.US,D,20131025,000000,5.70348,5.72083,5.6871,5.72083,154538.85176299,0
+MSD.US,D,20131028,000000,5.70926,5.72083,5.68093,5.72083,54686.07529351,0
+MSD.US,D,20131029,000000,5.70926,5.70926,5.6871,5.70348,92937.896469556,0
+MSD.US,D,20131030,000000,5.70348,5.70348,5.66464,5.69221,67458.472940427,0
+MSD.US,D,20131031,000000,5.67573,5.69837,5.67573,5.69837,111136.150587,0
+MSD.US,D,20131101,000000,5.68093,5.72083,5.65318,5.72083,236711.15999737,0
+MSD.US,D,20131104,000000,5.70926,5.72699,5.67573,5.71485,176417.63999804,0
+MSD.US,D,20131105,000000,5.6871,5.72083,5.66464,5.69221,183060.65646855,0
+MSD.US,D,20131106,000000,5.71485,5.71485,5.63062,5.64739,150749.36470421,0
+MSD.US,D,20131107,000000,5.64739,5.65318,5.61347,5.63062,226817.1952916,0
+MSD.US,D,20131108,000000,5.61935,5.61935,5.5569,5.56856,196241.88705665,0
+MSD.US,D,20131111,000000,5.54051,5.57424,5.53483,5.54051,82369.461175556,0
+MSD.US,D,20131112,000000,5.5064,5.52914,5.48385,5.48934,117232.32705752,0
+MSD.US,D,20131113,000000,5.47816,5.50072,5.44983,5.44983,85772.943528459,0
+MSD.US,D,20131114,000000,5.44983,5.5064,5.42198,5.5064,207534.5999977,0
+MSD.US,D,20131115,000000,5.48934,5.52914,5.48934,5.5064,101657.24470475,0
+MSD.US,D,20131118,000000,5.5064,5.52914,5.47816,5.48934,93828.197646016,0
+MSD.US,D,20131119,000000,5.47816,5.52914,5.47276,5.51768,117304.96235164,0
+MSD.US,D,20131120,000000,5.5064,5.5516,5.47276,5.48385,258075.27529125,0
+MSD.US,D,20131121,000000,5.45542,5.48934,5.44424,5.47276,99286.221175367,0
+MSD.US,D,20131122,000000,5.4613,5.51199,5.44424,5.48934,101606.39999887,0
+MSD.US,D,20131125,000000,5.47816,5.49493,5.44424,5.45542,138057.90352788,0
+MSD.US,D,20131126,000000,5.42737,5.50072,5.42198,5.47276,157790.83764531,0
+MSD.US,D,20131127,000000,5.45542,5.52326,5.44983,5.52326,128730.49411622,0
+MSD.US,D,20131129,000000,5.51199,5.5516,5.5064,5.53483,28314.275293804,0
+MSD.US,D,20131202,000000,5.51199,5.52326,5.48385,5.48385,151187.25176303,0
+MSD.US,D,20131203,000000,5.47276,5.47276,5.4162,5.43865,143666.38588076,0
+MSD.US,D,20131204,000000,5.4162,5.42198,5.3709,5.40511,234151.28470328,0
+MSD.US,D,20131205,000000,5.38227,5.42198,5.37659,5.39364,258044.14587949,0
+MSD.US,D,20131206,000000,5.39914,5.42737,5.38815,5.4107,164229.43764523,0
+MSD.US,D,20131209,000000,5.39364,5.4162,5.3655,5.4162,158753.77411589,0
+MSD.US,D,20131210,000000,5.4162,5.42737,5.40511,5.4162,150700.59529245,0
+MSD.US,D,20131211,000000,5.42737,5.43307,5.38815,5.4107,178878.93882154,0
+MSD.US,D,20131212,000000,5.42198,5.48385,5.4107,5.48385,299319.67058491,0
+MSD.US,D,20131213,000000,5.48385,5.48385,5.43865,5.44983,193563.71999785,0
+MSD.US,D,20131216,000000,5.45542,5.53483,5.44424,5.51768,224914.15058574,0
+MSD.US,D,20131217,000000,5.50072,5.53483,5.48385,5.51768,323143.00940817,0
+MSD.US,D,20131218,000000,5.55921,5.67746,5.50582,5.62446,832140.02116723,0
+MSD.US,D,20131219,000000,5.59467,5.61241,5.55921,5.55921,200465.11058601,0
+MSD.US,D,20131220,000000,5.53541,5.59467,5.53541,5.58292,169157.22352753,0
+MSD.US,D,20131223,000000,5.5887,5.65982,5.57704,5.63024,464358.47293601,0
+MSD.US,D,20131224,000000,5.61839,5.6658,5.60662,5.65394,121262.54823394,0
+MSD.US,D,20131226,000000,5.64807,5.68362,5.63024,5.67167,205792.39058595,0
+MSD.US,D,20131227,000000,5.6658,5.6897,5.65394,5.67746,210257.38588002,0
+MSD.US,D,20131230,000000,5.6897,5.72497,5.67746,5.6897,196840.60940958,0
+MSD.US,D,20131231,000000,5.67746,5.70714,5.64807,5.64807,281825.9788204,0
+MSD.US,D,20140102,000000,5.64807,5.67746,5.63602,5.67746,116766.42352812,0
+MSD.US,D,20140103,000000,5.70117,5.71312,5.68362,5.71312,179397.76235095,0
+MSD.US,D,20140106,000000,5.719,5.75446,5.71312,5.719,113635.84235168,0
+MSD.US,D,20140107,000000,5.719,5.75446,5.70714,5.74868,149946.22588069,0
+MSD.US,D,20140108,000000,5.72497,5.76063,5.71312,5.73104,125027.13176331,0
+MSD.US,D,20140109,000000,5.70714,5.74242,5.6897,5.71312,112692.62117522,0
+MSD.US,D,20140110,000000,5.70117,5.75446,5.70117,5.75446,123787.14352804,0
+MSD.US,D,20140113,000000,5.73104,5.75446,5.71312,5.73702,127787.27293975,0
+MSD.US,D,20140114,000000,5.72497,5.72497,5.68362,5.69549,101713.27764593,0
+MSD.US,D,20140115,000000,5.67746,5.69549,5.67167,5.68362,59010.988234638,0
+MSD.US,D,20140116,000000,5.65982,5.68362,5.65982,5.68362,64640.223528694,0
+MSD.US,D,20140117,000000,5.6658,5.67167,5.64807,5.6658,138089.03293964,0
+MSD.US,D,20140121,000000,5.65982,5.69549,5.65394,5.65394,177624.42352744,0
+MSD.US,D,20140122,000000,5.65394,5.6658,5.63602,5.65394,106613.04705764,0
+MSD.US,D,20140123,000000,5.65394,5.6658,5.64219,5.65982,174668.16705688,0
+MSD.US,D,20140124,000000,5.63602,5.63602,5.57097,5.63024,419662.86352475,0
+MSD.US,D,20140127,000000,5.60065,5.61241,5.52943,5.53541,170633.79529222,0
+MSD.US,D,20140128,000000,5.51777,5.5887,5.51171,5.57097,213848.68235057,0
+MSD.US,D,20140129,000000,5.54726,5.54726,5.51171,5.53541,164745.14823346,0
+MSD.US,D,20140130,000000,5.54726,5.57097,5.53541,5.56499,181463.71764504,0
+MSD.US,D,20140131,000000,5.51171,5.55921,5.51171,5.52356,164707.79293935,0
+MSD.US,D,20140203,000000,5.51777,5.52356,5.44684,5.47016,148547.47764541,0
+MSD.US,D,20140204,000000,5.47624,5.52943,5.46419,5.51777,157876.96235119,0
+MSD.US,D,20140205,000000,5.49387,5.55314,5.49387,5.51171,146395.39764543,0
+MSD.US,D,20140206,000000,5.51777,5.58292,5.51777,5.53541,291105.65646735,0
+MSD.US,D,20140207,000000,5.56499,5.57704,5.55921,5.57097,107255.35058704,0
+MSD.US,D,20140210,000000,5.55921,5.60662,5.55921,5.5887,103869.50823414,0
+MSD.US,D,20140211,000000,5.60065,5.65394,5.59467,5.63024,143287.64470429,0
+MSD.US,D,20140212,000000,5.62446,5.64219,5.61241,5.62446,124917.14117509,0
+MSD.US,D,20140213,000000,5.61241,5.63024,5.60662,5.61241,109122.07764584,0
+MSD.US,D,20140214,000000,5.60662,5.62446,5.59467,5.61241,65641.552940447,0
+MSD.US,D,20140218,000000,5.61241,5.61839,5.59467,5.61241,144929.20235133,0
+MSD.US,D,20140219,000000,5.60662,5.64219,5.60662,5.60662,57923.534117003,0
+MSD.US,D,20140220,000000,5.61839,5.64219,5.61839,5.63602,67497.903528661,0
+MSD.US,D,20140221,000000,5.65394,5.6658,5.64807,5.6658,86166.211763748,0
+MSD.US,D,20140224,000000,5.65982,5.70117,5.65982,5.6897,101908.35529299,0
+MSD.US,D,20140225,000000,5.70117,5.70714,5.67746,5.6897,104895.74117531,0
+MSD.US,D,20140226,000000,5.67746,5.7666,5.67746,5.74868,475916.82352413,0
+MSD.US,D,20140227,000000,5.74242,5.8252,5.74242,5.80766,169313.90823341,0
+MSD.US,D,20140228,000000,5.79619,5.83137,5.79012,5.79012,109699.00941054,0
+MSD.US,D,20140303,000000,5.74242,5.76063,5.70714,5.73702,237264.22587972,0
+MSD.US,D,20140304,000000,5.77248,5.80766,5.74242,5.74868,191484.27529199,0
+MSD.US,D,20140305,000000,5.76063,5.7666,5.74868,5.76063,109668.91764585,0
+MSD.US,D,20140306,000000,5.77248,5.80207,5.77248,5.79012,110831.08235171,0
+MSD.US,D,20140307,000000,5.8252,5.8252,5.74242,5.74868,203247.04235069,0
+MSD.US,D,20140310,000000,5.75446,5.7666,5.70714,5.7666,254769.33176188,0
+MSD.US,D,20140311,000000,5.74868,5.77248,5.73702,5.73702,107637.20470469,0
+MSD.US,D,20140312,000000,5.70714,5.74868,5.70714,5.73702,42622.390587762,0
+MSD.US,D,20140313,000000,5.73702,5.76063,5.72497,5.72497,115218.25411637,0
+MSD.US,D,20140314,000000,5.71312,5.8492,5.71312,5.8252,327854.96470224,0
+MSD.US,D,20140317,000000,5.8252,5.8252,5.79012,5.80766,114516.80470462,0
+MSD.US,D,20140318,000000,5.81373,5.83137,5.80207,5.83137,75870.677646216,0
+MSD.US,D,20140319,000000,5.83137,5.85507,5.79619,5.8197,218575.16470346,0
+MSD.US,D,20140320,000000,5.81373,5.83744,5.77827,5.79012,137549.45646906,0
+MSD.US,D,20140321,000000,5.79012,5.81373,5.78405,5.80766,112837.89176345,0
+MSD.US,D,20140324,000000,5.8197,5.8197,5.76063,5.79619,66202.919999265,0
+MSD.US,D,20140325,000000,5.81373,5.8197,5.79012,5.80207,90319.912940173,0
+MSD.US,D,20140326,000000,5.80207,5.8197,5.79012,5.80207,100841.65411653,0
+MSD.US,D,20140327,000000,5.81373,5.88591,5.81373,5.86808,269467.60234994,0
+MSD.US,D,20140328,000000,5.86808,5.93969,5.86808,5.92784,70333.792940395,0
+MSD.US,D,20140331,000000,5.93969,5.96966,5.91617,5.94576,198591.1199978,0
+MSD.US,D,20140401,000000,5.95202,5.97612,5.93429,5.93429,122799.30352805,0
+MSD.US,D,20140402,000000,5.92128,5.93969,5.90393,5.91001,124816.48941038,0
+MSD.US,D,20140403,000000,5.92784,5.93429,5.86182,5.87965,86883.225881388,0
+MSD.US,D,20140404,000000,5.91001,5.92784,5.87965,5.92128,134418.87529263,0
+MSD.US,D,20140407,000000,5.92784,5.94576,5.90393,5.94576,79829.301175583,0
+MSD.US,D,20140408,000000,5.96369,5.96369,5.92128,5.95202,135771.96705732,0
+MSD.US,D,20140409,000000,5.96966,5.99414,5.93969,5.97612,88441.771763724,0
+MSD.US,D,20140410,000000,5.99414,6.01795,5.99414,6.0004,84560.971763767,0
+MSD.US,D,20140411,000000,6.01795,6.01795,6.0004,6.01158,55304.512940562,0
+MSD.US,D,20140414,000000,6.0004,6.00618,5.96966,5.98787,70830.825881566,0
+MSD.US,D,20140415,000000,5.98787,6.01158,5.93969,5.98161,127245.62117506,0
+MSD.US,D,20140416,000000,6.00618,6.0299,5.96966,5.96966,116663.69646929,0
+MSD.US,D,20140417,000000,5.96966,5.98161,5.94576,5.97612,73512.105881537,0
+MSD.US,D,20140421,000000,5.93969,5.96966,5.93429,5.93429,190717.45411553,0
+MSD.US,D,20140422,000000,5.94576,6.03625,5.94576,6.0244,193574.09646843,0
+MSD.US,D,20140423,000000,6.04203,6.09619,6.0244,6.09619,262945.99058532,0
+MSD.US,D,20140424,000000,6.0907,6.10207,6.07191,6.0907,202346.36470364,0
+MSD.US,D,20140425,000000,6.07191,6.08424,6.0538,6.06623,82672.454116729,0
+MSD.US,D,20140428,000000,6.07798,6.07798,6.0482,6.06623,110501.11058701,0
+MSD.US,D,20140429,000000,6.0907,6.09619,6.05986,6.07191,108763.0517635,0
+MSD.US,D,20140430,000000,6.09619,6.10207,6.07798,6.10207,76705.98352856,0
+MSD.US,D,20140501,000000,6.13262,6.1386,6.10207,6.11344,107446.27764586,0
+MSD.US,D,20140502,000000,6.11344,6.11991,6.0482,6.09619,82668.303528494,0
+MSD.US,D,20140505,000000,6.10814,6.17445,6.07191,6.14987,265510.01646764,0
+MSD.US,D,20140506,000000,6.15633,6.16857,6.14987,6.15633,34510.06588197,0
+MSD.US,D,20140507,000000,6.16857,6.17445,6.15633,6.16857,90568.948234288,0
+MSD.US,D,20140508,000000,6.18023,6.18544,6.16857,6.18544,93084.204704849,0
+MSD.US,D,20140509,000000,6.18544,6.19199,6.18023,6.18544,83703.875293188,0
+MSD.US,D,20140512,000000,6.18544,6.19199,6.16857,6.16857,53376.564705289,0
+MSD.US,D,20140513,000000,6.16857,6.17445,6.15633,6.16857,60413.887058152,0
+MSD.US,D,20140514,000000,6.16222,6.17445,6.14987,6.14987,59112.677646402,0
+MSD.US,D,20140515,000000,6.144,6.16222,6.10814,6.10814,83071.948234371,0
+MSD.US,D,20140516,000000,6.10207,6.14987,6.10207,6.144,90227.562351939,0
+MSD.US,D,20140519,000000,6.13262,6.144,6.12636,6.144,53906.802352343,0
+MSD.US,D,20140520,000000,6.13262,6.13262,6.11344,6.12636,119063.77411632,0
+MSD.US,D,20140521,000000,6.11991,6.13262,6.11344,6.12636,89676.57176371,0
+MSD.US,D,20140522,000000,6.11344,6.14987,6.11344,6.14987,135385.96235144,0
+MSD.US,D,20140523,000000,6.14987,6.15633,6.1386,6.144,69908.357646282,0
+MSD.US,D,20140527,000000,6.15633,6.15633,6.09619,6.09619,93316.637646023,0
+MSD.US,D,20140528,000000,6.10814,6.12636,6.10207,6.10814,74317.319999175,0
+MSD.US,D,20140529,000000,6.13262,6.17445,6.10814,6.13262,142754.29411606,0
+MSD.US,D,20140530,000000,6.1386,6.16857,6.12636,6.144,99508.277645953,0
+MSD.US,D,20140602,000000,6.16222,6.16222,6.1386,6.144,56188.58823467,0
+MSD.US,D,20140603,000000,6.11344,6.14987,6.11344,6.11991,119013.9670575,0
+MSD.US,D,20140604,000000,6.10207,6.11344,6.05986,6.0907,120710.51999866,0
+MSD.US,D,20140605,000000,6.07191,6.1386,6.07191,6.12636,126220.42588095,0
+MSD.US,D,20140606,000000,6.11344,6.144,6.11344,6.12636,89065.397646069,0
+MSD.US,D,20140609,000000,6.10207,6.14987,6.09619,6.13262,121314.43058689,0
+MSD.US,D,20140610,000000,6.15633,6.18544,6.13262,6.18544,40292.872940729,0
+MSD.US,D,20140611,000000,6.16857,6.18544,6.15633,6.18544,47009.562352419,0
+MSD.US,D,20140612,000000,6.18023,6.20413,6.17445,6.20413,74836.143528581,0
+MSD.US,D,20140613,000000,6.18023,6.19845,6.18023,6.18023,34392.811764324,0
+MSD.US,D,20140616,000000,6.16857,6.17445,6.144,6.17445,64012.447058112,0
+MSD.US,D,20140617,000000,6.17445,6.17445,6.14987,6.14987,87066.889410797,0
+MSD.US,D,20140618,000000,6.17445,6.17445,6.10814,6.12636,85907.837646105,0
+MSD.US,D,20140619,000000,6.1386,6.1386,6.10207,6.10814,65220.268234569,0
+MSD.US,D,20140620,000000,6.1386,6.144,6.10207,6.1386,40016.858823085,0
+MSD.US,D,20140623,000000,6.16222,6.16857,6.14987,6.16222,69971.65411687,0
+MSD.US,D,20140624,000000,6.16857,6.20413,6.14987,6.17445,85915.101175516,0
+MSD.US,D,20140625,000000,6.19199,6.19199,6.16857,6.18023,69000.416469822,0
+MSD.US,D,20140626,000000,6.19199,6.22235,6.16857,6.17445,121022.85176336,0
+MSD.US,D,20140627,000000,6.17445,6.19199,6.16222,6.16222,61237.778822849,0
+MSD.US,D,20140630,000000,6.18023,6.19199,6.15566,6.18544,79913.350587347,0
+MSD.US,D,20140701,000000,6.18544,6.23459,6.16222,6.21146,104573.03294001,0
+MSD.US,D,20140702,000000,6.19199,6.21146,6.13792,6.14987,75217.997646224,0
+MSD.US,D,20140703,000000,6.16857,6.16857,6.10718,6.11344,50127.691764149,0
+MSD.US,D,20140707,000000,6.08945,6.14332,6.05842,6.13214,135362.09646908,0
+MSD.US,D,20140708,000000,6.13792,6.18023,6.11344,6.15566,100645.53882241,0
+MSD.US,D,20140709,000000,6.15566,6.19199,6.13792,6.16857,136567.84235143,0
+MSD.US,D,20140710,000000,6.14987,6.19199,6.14987,6.16222,94259.858822482,0
+MSD.US,D,20140711,000000,6.16857,6.18023,6.15566,6.16857,83625.014116718,0
+MSD.US,D,20140714,000000,6.18544,6.19845,6.16857,6.18544,109664.76705761,0
+MSD.US,D,20140715,000000,6.21146,6.21146,6.15566,6.17445,95048.470587179,0
+MSD.US,D,20140716,000000,6.19845,6.19845,6.15566,6.16857,79945.517646171,0
+MSD.US,D,20140717,000000,6.17445,6.17445,6.13214,6.13214,71040.430587446,0
+MSD.US,D,20140718,000000,6.13214,6.17445,6.11913,6.14987,110216.7952929,0
+MSD.US,D,20140721,000000,6.11913,6.16222,6.11913,6.15566,85670.216469636,0
+MSD.US,D,20140722,000000,6.18023,6.19199,6.14987,6.19199,81023.632940276,0
+MSD.US,D,20140723,000000,6.18023,6.21724,6.18023,6.21146,78095.392940309,0
+MSD.US,D,20140724,000000,6.19845,6.22823,6.19845,6.22235,47175.585881829,0
+MSD.US,D,20140725,000000,6.21146,6.2476,6.21146,6.21146,76594.955293267,0
+MSD.US,D,20140728,000000,6.21146,6.22823,6.19199,6.19845,142969.08705724,0
+MSD.US,D,20140729,000000,6.19845,6.21146,6.15566,6.17445,60608.964705209,0
+MSD.US,D,20140730,000000,6.17445,6.20481,6.17445,6.17445,45764.385881844,0
+MSD.US,D,20140731,000000,6.13792,6.17445,6.08945,6.09495,143082.19058664,0
+MSD.US,D,20140801,000000,6.10718,6.10718,6.01583,6.08945,161581.36235114,0
+MSD.US,D,20140804,000000,6.09495,6.11344,6.04637,6.07712,170714.73176281,0
+MSD.US,D,20140805,000000,6.09495,6.09495,5.99818,6.02199,140601.17646903,0
+MSD.US,D,20140806,000000,6.00936,6.02826,5.99818,6.00936,141454.12235137,0
+MSD.US,D,20140807,000000,6.00426,6.02826,6.00426,6.02199,120302.72470455,0
+MSD.US,D,20140808,000000,6.02826,6.05196,6.02199,6.04069,96592.489410691,0
+MSD.US,D,20140811,000000,6.04637,6.09495,6.04637,6.06449,82962.995293196,0
+MSD.US,D,20140812,000000,6.05842,6.10092,6.05842,6.05842,129353.0823515,0
+MSD.US,D,20140813,000000,6.06449,6.10718,6.06449,6.10092,64328.92941105,0
+MSD.US,D,20140814,000000,6.10092,6.13214,6.10092,6.12569,23954.082352676,0
+MSD.US,D,20140815,000000,6.11913,6.13214,6.09495,6.10718,49725.08470533,0
+MSD.US,D,20140818,000000,6.11913,6.12569,6.10718,6.10718,42709.552940702,0
+MSD.US,D,20140819,000000,6.10092,6.13214,6.10092,6.11344,70182.296469808,0
+MSD.US,D,20140820,000000,6.10092,6.14987,6.10092,6.14987,87999.73411667,0
+MSD.US,D,20140821,000000,6.13792,6.16222,6.12569,6.13792,159568.32705705,0
+MSD.US,D,20140822,000000,6.12569,6.14987,6.10092,6.11344,79926.839999112,0
+MSD.US,D,20140825,000000,6.11344,6.11344,6.07712,6.09495,92434.637646032,0
+MSD.US,D,20140826,000000,6.10718,6.13214,6.10092,6.10092,87006.705881386,0
+MSD.US,D,20140827,000000,6.11344,6.14987,6.11344,6.13792,148493.51999836,0
+MSD.US,D,20140828,000000,6.11344,6.14987,6.11344,6.11344,63897.268234585,0
+MSD.US,D,20140829,000000,6.11913,6.14987,6.11913,6.13792,81647.258822623,0
+MSD.US,D,20140902,000000,6.13792,6.14987,6.10718,6.10718,73143.741175658,0
+MSD.US,D,20140903,000000,6.11913,6.18023,6.11913,6.16222,223932.5364681,0
+MSD.US,D,20140904,000000,6.16857,6.19845,6.10718,6.11913,407118.74823077,0
+MSD.US,D,20140905,000000,6.11344,6.16222,6.11344,6.13792,80678.096469692,0
+MSD.US,D,20140908,000000,6.12569,6.12569,6.08945,6.08945,129612.49411621,0
+MSD.US,D,20140909,000000,6.09495,6.09495,6.04637,6.06449,193510.79999786,0
+MSD.US,D,20140910,000000,6.04637,6.10718,6.04637,6.09495,84314.01176377,0
+MSD.US,D,20140911,000000,6.07712,6.10092,6.05842,6.07075,191510.21646847,0
+MSD.US,D,20140912,000000,6.06449,6.07075,6.03442,6.05196,115917.62823401,0
+MSD.US,D,20140915,000000,6.04069,6.06449,6.03442,6.05842,67410.741175722,0
+MSD.US,D,20140916,000000,6.03442,6.08945,6.02826,6.08945,65559.578822801,0
+MSD.US,D,20140917,000000,6.06449,6.06449,6.04637,6.05842,95423.061175411,0
+MSD.US,D,20140918,000000,6.05196,6.05842,6.00936,6.02826,108800.40705762,0
+MSD.US,D,20140919,000000,6.00426,6.01583,5.97284,5.98547,155155.21411593,0
+MSD.US,D,20140922,000000,5.98547,6.01583,5.97284,5.99193,74482.305881525,0
+MSD.US,D,20140923,000000,5.99193,6.02826,5.99193,6.00936,62025.352940488,0
+MSD.US,D,20140924,000000,6.00426,6.05196,5.98547,6.04069,90671.67529311,0
+MSD.US,D,20140925,000000,6.04069,6.05196,6.01583,6.02826,65022.077646337,0
+MSD.US,D,20140926,000000,6.04069,6.05264,6.02199,6.04069,36018.804705482,0
+MSD.US,D,20140929,000000,6.02199,6.04069,5.92312,5.94181,586489.53175819,0
+MSD.US,D,20140930,000000,5.94798,5.99125,5.94798,5.99125,210910.06588001,0
+MSD.US,D,20141001,000000,5.98489,5.98489,5.94798,5.96619,143486.87293958,0
+MSD.US,D,20141002,000000,5.96021,5.97246,5.93555,5.94798,152495.72470419,0
+MSD.US,D,20141003,000000,5.94181,5.94798,5.93555,5.93555,45271.503528909,0
+MSD.US,D,20141006,000000,5.94798,5.96619,5.92928,5.96619,94592.943528361,0
+MSD.US,D,20141007,000000,5.94181,5.94798,5.92928,5.93555,177912.88940979,0
+MSD.US,D,20141008,000000,5.94798,5.96021,5.92928,5.92928,339803.47058446,0
+MSD.US,D,20141009,000000,5.92928,5.94798,5.86732,5.90451,180841.12940976,0
+MSD.US,D,20141010,000000,5.88591,5.93555,5.87358,5.88591,243136.27058553,0
+MSD.US,D,20141013,000000,5.86732,5.90451,5.86732,5.87965,170484.37411575,0
+MSD.US,D,20141014,000000,5.87358,5.89237,5.87358,5.87965,231463.77882096,0
+MSD.US,D,20141015,000000,5.85507,5.88591,5.812,5.86143,178947.42352742,0
+MSD.US,D,20141016,000000,5.82414,5.87358,5.7931,5.86732,92107.778822506,0
+MSD.US,D,20141017,000000,5.87965,5.92312,5.86732,5.88591,90231.712940174,0
+MSD.US,D,20141020,000000,5.90451,5.91059,5.89237,5.90451,66781.927058082,0
+MSD.US,D,20141021,000000,5.90451,5.94181,5.90451,5.92928,178248.04940979,0
+MSD.US,D,20141022,000000,5.92928,5.94798,5.92312,5.93555,58692.430587584,0
+MSD.US,D,20141023,000000,5.94181,5.96021,5.93555,5.94798,63085.828234594,0
+MSD.US,D,20141024,000000,5.96021,5.97843,5.94181,5.94798,87812.957646084,0
+MSD.US,D,20141027,000000,5.93555,5.96021,5.93555,5.94798,123032.77411628,0
+MSD.US,D,20141028,000000,5.94798,5.96619,5.94798,5.96021,126721.60941036,0
+MSD.US,D,20141029,000000,5.96021,5.99125,5.95395,5.95395,166893.07764521,0
+MSD.US,D,20141030,000000,5.96021,5.99742,5.96021,5.99125,70405.390587454,0
+MSD.US,D,20141031,000000,5.99742,6.01583,5.97246,5.99125,131324.61176325,0
+MSD.US,D,20141103,000000,5.97843,6.00936,5.97843,5.99742,136998.46588083,0
+MSD.US,D,20141104,000000,6.00358,6.01583,5.99125,6.01583,79831.376469702,0
+MSD.US,D,20141105,000000,6.00936,6.00936,5.98489,5.98489,129219.22588091,0
+MSD.US,D,20141106,000000,5.97843,5.99125,5.97246,5.97246,46729.39764654,0
+MSD.US,D,20141107,000000,5.96619,5.97843,5.96021,5.96619,63672.098822822,0
+MSD.US,D,20141110,000000,5.96021,5.96619,5.92928,5.94181,78925.510587358,0
+MSD.US,D,20141111,000000,5.92928,5.93555,5.92312,5.92312,101054.37176358,0
+MSD.US,D,20141112,000000,5.92312,5.94181,5.91694,5.91694,182759.7388215,0
+MSD.US,D,20141113,000000,5.91694,5.92928,5.87358,5.89237,66467.519999261,0
+MSD.US,D,20141114,000000,5.88591,5.91059,5.88591,5.91059,64278.084705168,0
+MSD.US,D,20141117,000000,5.89854,5.91059,5.87965,5.89237,118989.06352809,0
+MSD.US,D,20141118,000000,5.90451,5.91059,5.86732,5.87358,191482.19999787,0
+MSD.US,D,20141119,000000,5.87965,5.93555,5.86732,5.93555,606065.78116974,0
+MSD.US,D,20141120,000000,5.93555,5.96619,5.92928,5.94181,121173.31058689,0
+MSD.US,D,20141121,000000,5.96619,5.97246,5.89854,5.92312,239825.13882086,0
+MSD.US,D,20141124,000000,5.93555,5.94181,5.89854,5.91694,148989.51529246,0
+MSD.US,D,20141125,000000,5.91694,5.94798,5.91694,5.92312,292729.5741144,0
+MSD.US,D,20141126,000000,5.91694,5.94181,5.91694,5.94181,90930.049410755,0
+MSD.US,D,20141128,000000,5.92928,5.95395,5.91694,5.92928,51483.896470016,0
+MSD.US,D,20141201,000000,5.91059,5.92928,5.88591,5.90451,155779.87764533,0
+MSD.US,D,20141202,000000,5.87358,5.90451,5.86143,5.88591,313443.0847024,0
+MSD.US,D,20141203,000000,5.88591,5.89237,5.88591,5.89237,132123.59999854,0
+MSD.US,D,20141204,000000,5.89237,5.89854,5.88591,5.89854,98376.20470479,0
+MSD.US,D,20141205,000000,5.87358,5.89854,5.85507,5.87965,234490.59529151,0
+MSD.US,D,20141208,000000,5.85507,5.86143,5.75013,5.7931,231639.14117389,0
+MSD.US,D,20141209,000000,5.74396,5.75639,5.69433,5.73778,467795.1599948,0
+MSD.US,D,20141210,000000,5.73778,5.73778,5.63901,5.6577,337432.44705508,0
+MSD.US,D,20141211,000000,5.6577,5.68854,5.65134,5.67601,219846.2823505,0
+MSD.US,D,20141212,000000,5.64499,5.64499,5.61424,5.63284,399674.66823086,0
+MSD.US,D,20141215,000000,5.62648,5.64499,5.50939,5.51536,243713.20235023,0
+MSD.US,D,20141216,000000,5.39172,5.46612,5.36088,5.4107,333392.88705512,0
+MSD.US,D,20141217,000000,5.40443,5.54861,5.38507,5.52346,341769.81176091,0
+MSD.US,D,20141218,000000,5.5675,5.64913,5.5675,5.60528,332724.64234925,0
+MSD.US,D,20141219,000000,5.60528,5.67437,5.60528,5.65539,284557.06587919,0
+MSD.US,D,20141222,000000,5.65539,5.69963,5.65539,5.6869,610477.85646381,0
+MSD.US,D,20141223,000000,5.67437,5.71225,5.66166,5.70599,339689.32940799,0
+MSD.US,D,20141224,000000,5.69317,5.73722,5.69317,5.71832,78180.479999131,0
+MSD.US,D,20141226,000000,5.71225,5.74357,5.68064,5.73722,149682.66352775,0
+MSD.US,D,20141229,000000,5.73722,5.76226,5.71225,5.73722,269462.41411466,0
+MSD.US,D,20141230,000000,5.73722,5.73722,5.69317,5.72439,295458.58587907,0
+MSD.US,D,20141231,000000,5.71225,5.72439,5.67437,5.71225,284078.71058508,0
+MSD.US,D,20150102,000000,5.70599,5.71832,5.69317,5.69317,127165.72235153,0
+MSD.US,D,20150105,000000,5.69963,5.73085,5.67437,5.6869,280991.71058512,0
+MSD.US,D,20150106,000000,5.6869,5.70599,5.65539,5.69317,360015.79764306,0
+MSD.US,D,20150107,000000,5.70599,5.74357,5.69317,5.73722,249987.85411487,0
+MSD.US,D,20150108,000000,5.74965,5.81276,5.74965,5.78742,141446.85882196,0
+MSD.US,D,20150109,000000,5.78135,5.78135,5.73722,5.76226,162990.48705702,0
+MSD.US,D,20150112,000000,5.74357,5.76872,5.71832,5.74357,290292.14117325,0
+MSD.US,D,20150113,000000,5.76872,5.76872,5.73085,5.73722,129302.23764562,0
+MSD.US,D,20150114,000000,5.71225,5.73722,5.69317,5.71225,67558.087058073,0
+MSD.US,D,20150115,000000,5.73722,5.73722,5.69317,5.71225,149331.93882188,0
+MSD.US,D,20150116,000000,5.71225,5.74357,5.70599,5.73085,82421.343528496,0
+MSD.US,D,20150120,000000,5.7561,5.7561,5.69317,5.71225,122469.33176335,0
+MSD.US,D,20150121,000000,5.72439,5.74965,5.71225,5.73085,110832.11999877,0
+MSD.US,D,20150122,000000,5.74965,5.74965,5.72439,5.74965,226789.17882101,0
+MSD.US,D,20150123,000000,5.7561,5.79368,5.73722,5.74965,158613.69176294,0
+MSD.US,D,20150126,000000,5.73722,5.7561,5.73722,5.74357,169004.68940989,0
+MSD.US,D,20150127,000000,5.73722,5.76226,5.73722,5.7561,145690.8352925,0
+MSD.US,D,20150128,000000,5.74965,5.7561,5.72439,5.74965,110605.91293995,0
+MSD.US,D,20150129,000000,5.71832,5.76872,5.71832,5.76872,99798.818822421,0
+MSD.US,D,20150130,000000,5.73722,5.7561,5.73085,5.73085,121213.77882218,0
+MSD.US,D,20150202,000000,5.74965,5.76872,5.73085,5.76872,164579.12470405,0
+MSD.US,D,20150203,000000,5.76872,5.81276,5.76872,5.80014,181344.38823328,0
+MSD.US,D,20150204,000000,5.78135,5.81276,5.69317,5.79368,112911.56470463,0
+MSD.US,D,20150205,000000,5.80641,5.82501,5.80014,5.80641,139225.25646905,0
+MSD.US,D,20150206,000000,5.80641,5.80641,5.76226,5.78135,155366.89411593,0
+MSD.US,D,20150209,000000,5.76872,5.78742,5.76872,5.76872,85809.261175517,0
+MSD.US,D,20150210,000000,5.76872,5.78742,5.76872,5.77499,91931.378822508,0
+MSD.US,D,20150211,000000,5.77499,5.77499,5.74357,5.74965,109760.23058702,0
+MSD.US,D,20150212,000000,5.74965,5.79368,5.74965,5.77499,200176.64470366,0
+MSD.US,D,20150213,000000,5.78742,5.79368,5.77499,5.78742,273529.99058519,0
+MSD.US,D,20150217,000000,5.79368,5.80641,5.74965,5.80014,237080.5623503,0
+MSD.US,D,20150218,000000,5.78742,5.81874,5.77499,5.81276,84683.414116707,0
+MSD.US,D,20150219,000000,5.81276,5.83782,5.78742,5.80641,249835.31999722,0
+MSD.US,D,20150220,000000,5.79368,5.81874,5.79368,5.81874,108171.59293997,0
+MSD.US,D,20150223,000000,5.79368,5.81276,5.78742,5.79368,124226.06823391,0
+MSD.US,D,20150224,000000,5.79368,5.82501,5.78742,5.81874,81409.637646154,0
+MSD.US,D,20150225,000000,5.82501,5.86259,5.81276,5.83782,150962.08235127,0
+MSD.US,D,20150226,000000,5.85016,5.89401,5.83782,5.85016,173724.94588043,0
+MSD.US,D,20150227,000000,5.85643,5.87541,5.83147,5.87541,101681.11058711,0
+MSD.US,D,20150302,000000,5.88167,5.90683,5.87541,5.88793,152295.45882184,0
+MSD.US,D,20150303,000000,5.89401,5.90683,5.88167,5.88167,51559.64470531,0
+MSD.US,D,20150304,000000,5.88793,5.89401,5.85643,5.87541,161841.81176291,0
+MSD.US,D,20150305,000000,5.89401,5.89401,5.844,5.88793,386223.64940747,0
+MSD.US,D,20150306,000000,5.88793,5.89401,5.844,5.86924,240930.2329385,0
+MSD.US,D,20150309,000000,5.88793,5.9259,5.88793,5.90046,96119.322351873,0
+MSD.US,D,20150310,000000,5.86259,5.90046,5.85016,5.85016,146244.9388219,0
+MSD.US,D,20150311,000000,5.86259,5.87541,5.844,5.85016,150543.91058656,0
+MSD.US,D,20150312,000000,5.85643,5.87541,5.82501,5.83147,81476.047057918,0
+MSD.US,D,20150313,000000,5.82501,5.82501,5.76872,5.76872,101848.17176357,0
+MSD.US,D,20150316,000000,5.79368,5.80641,5.78135,5.79368,260348.7599971,0
+MSD.US,D,20150317,000000,5.77499,5.78742,5.74965,5.74965,130968.69882208,0
+MSD.US,D,20150318,000000,5.74965,5.83147,5.74965,5.82501,66678.162352201,0
+MSD.US,D,20150319,000000,5.81874,5.844,5.74965,5.78742,132242.9294103,0
+MSD.US,D,20150320,000000,5.81276,5.88167,5.80641,5.86924,122695.53882217,0
+MSD.US,D,20150323,000000,5.86924,5.88167,5.80014,5.86924,25304.061176189,0
+MSD.US,D,20150324,000000,5.88793,5.91338,5.88167,5.88167,51084.402352374,0
+MSD.US,D,20150325,000000,5.89401,5.93217,5.89401,5.93217,140517.12705726,0
+MSD.US,D,20150326,000000,5.93825,5.93825,5.88167,5.90683,93480.585881315,0
+MSD.US,D,20150327,000000,5.93237,5.96147,5.93237,5.93873,222487.09411517,0
+MSD.US,D,20150330,000000,5.94499,5.95771,5.93237,5.93873,104092.60235178,0
+MSD.US,D,20150331,000000,5.9261,5.93237,5.90683,5.91347,139510.60941022,0
+MSD.US,D,20150401,000000,5.90683,5.93873,5.89391,5.91347,159276.74823353,0
+MSD.US,D,20150402,000000,5.95135,5.95771,5.9261,5.93873,151592.97176302,0
+MSD.US,D,20150406,000000,5.94499,5.98334,5.94499,5.97698,37309.637646644,0
+MSD.US,D,20150407,000000,5.98971,5.99616,5.97053,5.97698,104732.83058707,0
+MSD.US,D,20150408,000000,6.02826,6.04079,6.01553,6.04079,54398.64705822,0
+MSD.US,D,20150409,000000,6.0535,6.06623,6.03442,6.06623,141897.19764548,0
+MSD.US,D,20150410,000000,6.07259,6.10477,6.0535,6.09841,115380.12705755,0
+MSD.US,D,20150413,000000,6.10477,6.12375,6.0854,6.09176,48285.868234758,0
+MSD.US,D,20150414,000000,6.09841,6.11104,6.09176,6.09176,62390.60470519,0
+MSD.US,D,20150415,000000,6.11104,6.18726,6.09176,6.16222,316381.70117295,0
+MSD.US,D,20150416,000000,6.16857,6.16857,6.07904,6.09841,103634.99999885,0
+MSD.US,D,20150417,000000,6.09841,6.11721,6.04724,6.0535,128237.61176328,0
+MSD.US,D,20150420,000000,6.07259,6.09841,6.0535,6.06623,152846.44941007,0
+MSD.US,D,20150421,000000,6.09176,6.12375,6.07904,6.11721,101076.16235182,0
+MSD.US,D,20150422,000000,6.13648,6.13648,6.09841,6.11721,67466.774116898,0
+MSD.US,D,20150423,000000,6.12375,6.15566,6.12375,6.14891,94059.592940132,0
+MSD.US,D,20150424,000000,6.16222,6.20703,6.14891,6.19392,40390.411764258,0
+MSD.US,D,20150427,000000,6.19392,6.23873,6.18726,6.21926,55652.124705265,0
+MSD.US,D,20150428,000000,6.21328,6.22563,6.18091,6.19392,50949.508234729,0
+MSD.US,D,20150429,000000,6.18091,6.19392,6.16857,6.16857,63489.472940471,0
+MSD.US,D,20150430,000000,6.18726,6.18726,6.12375,6.12375,90929.011763696,0
+MSD.US,D,20150501,000000,6.15566,6.15566,6.11721,6.11721,92332.948234269,0
+MSD.US,D,20150504,000000,6.14294,6.15566,6.11721,6.11721,79794.021175585,0
+MSD.US,D,20150505,000000,6.11721,6.11721,6.06623,6.07904,76503.642352091,0
+MSD.US,D,20150506,000000,6.07904,6.10477,6.0217,6.03442,136733.86588084,0
+MSD.US,D,20150507,000000,6.04079,6.0535,6.00908,6.04724,88822.588234307,0
+MSD.US,D,20150508,000000,6.07904,6.10477,6.07904,6.09841,97979.823528324,0
+MSD.US,D,20150511,000000,6.10477,6.13022,6.0854,6.10477,65686.171763977,0
+MSD.US,D,20150512,000000,6.09841,6.10477,6.07259,6.07259,53055.931764117,0
+MSD.US,D,20150513,000000,6.09841,6.09841,6.0535,6.06623,37625.082352523,0
+MSD.US,D,20150514,000000,6.07259,6.13022,6.06623,6.09841,60822.719999324,0
+MSD.US,D,20150515,000000,6.09176,6.11721,6.0854,6.11104,38185.411764282,0
+MSD.US,D,20150518,000000,6.12375,6.12375,6.0535,6.06623,57680.724705241,0
+MSD.US,D,20150519,000000,6.0854,6.12375,6.06623,6.06623,103779.23294003,0
+MSD.US,D,20150520,000000,6.0854,6.09176,6.06623,6.07259,79323.967057942,0
+MSD.US,D,20150521,000000,6.0854,6.09176,6.0535,6.07904,76503.642352091,0
+MSD.US,D,20150522,000000,6.05986,6.10477,6.05986,6.07904,88885.884704895,0
+MSD.US,D,20150526,000000,6.07259,6.09841,6.06623,6.09176,87711.26823432,0
+MSD.US,D,20150527,000000,6.09841,6.11721,6.07904,6.11721,52986.409411176,0
+MSD.US,D,20150528,000000,6.10477,6.13022,6.09841,6.11104,94385.414116599,0
+MSD.US,D,20150529,000000,6.09841,6.12375,6.04724,6.0535,147989.22352777,0
+MSD.US,D,20150601,000000,6.06623,6.10477,6.0535,6.09176,61502.378822847,0
+MSD.US,D,20150602,000000,6.10477,6.10477,6.07259,6.09176,129670.60235151,0
+MSD.US,D,20150603,000000,6.10477,6.10477,6.02826,6.0535,120866.16705748,0
+MSD.US,D,20150604,000000,6.05986,6.06623,6.0217,6.04079,274653.76234989,0
+MSD.US,D,20150605,000000,6.02826,6.04724,5.97698,5.99616,132312.45176324,0
+MSD.US,D,20150608,000000,5.97698,5.97698,5.88129,5.88765,164762.78823347,0
+MSD.US,D,20150609,000000,5.90683,5.90683,5.84312,5.87483,171942.26823338,0
+MSD.US,D,20150610,000000,5.89391,5.93237,5.88765,5.88765,94574.265881303,0
+MSD.US,D,20150611,000000,5.90037,5.91984,5.88129,5.90037,133353.21176322,0
+MSD.US,D,20150612,000000,5.90683,5.90683,5.86866,5.87483,168373.79999813,0
+MSD.US,D,20150615,000000,5.86866,5.91984,5.86866,5.88129,110833.15764583,0
+MSD.US,D,20150616,000000,5.87483,5.91347,5.87483,5.88129,59732.152940513,0
+MSD.US,D,20150617,000000,5.88765,5.90037,5.83031,5.86866,163347.43764525,0
+MSD.US,D,20150618,000000,5.88129,5.89391,5.83031,5.84312,75247.05176387,0
+MSD.US,D,20150619,000000,5.86211,5.89391,5.84958,5.86211,141563.07529254,0
+MSD.US,D,20150622,000000,5.86866,5.88129,5.86211,5.86211,69916.658822753,0
+MSD.US,D,20150623,000000,5.88129,5.93237,5.86866,5.91984,122764.02352805,0
+MSD.US,D,20150624,000000,5.9261,5.95135,5.91984,5.93237,94059.592940132,0
+MSD.US,D,20150625,000000,5.93237,5.95771,5.90037,5.90037,153945.31764535,0
+MSD.US,D,20150626,000000,5.91377,5.91377,5.8357,5.84871,46471.023528896,0
+MSD.US,D,20150629,000000,5.80968,5.8357,5.7905,5.80313,122433.01411628,0
+MSD.US,D,20150630,000000,5.80968,5.87454,5.80313,5.8357,72967.34117566,0
+MSD.US,D,20150701,000000,5.86808,5.86808,5.82279,5.82279,102519.52941063,0
+MSD.US,D,20150702,000000,5.82915,5.85507,5.80313,5.84871,91401.141175456,0
+MSD.US,D,20150706,000000,5.81624,5.85507,5.81624,5.8357,98502.797645965,0
+MSD.US,D,20150707,000000,5.85507,5.85507,5.77721,5.77721,383359.74352515,0
+MSD.US,D,20150708,000000,5.75793,5.77721,5.73856,5.73856,234677.3717621,0
+MSD.US,D,20150709,000000,5.75147,5.79696,5.75147,5.77721,413005.31999541,0
+MSD.US,D,20150710,000000,5.81624,5.84871,5.7905,5.80968,237924.16940912,0
+MSD.US,D,20150713,000000,5.81624,5.82915,5.80313,5.80968,184963.70117442,0
+MSD.US,D,20150714,000000,5.82915,5.82915,5.79696,5.81624,164172.367057,0
+MSD.US,D,20150715,000000,5.82915,5.84206,5.7905,5.81624,196450.45411546,0
+MSD.US,D,20150716,000000,5.80968,5.84206,5.80313,5.84206,94642.750587184,0
+MSD.US,D,20150717,000000,5.84871,5.85507,5.81624,5.84871,51876.127058247,0
+MSD.US,D,20150720,000000,5.84871,5.85507,5.77721,5.78405,207197.36470358,0
+MSD.US,D,20150721,000000,5.77084,5.77721,5.75147,5.77084,63303.734116944,0
+MSD.US,D,20150722,000000,5.75793,5.77721,5.7322,5.75793,106224.96705764,0
+MSD.US,D,20150723,000000,5.7643,5.7643,5.72565,5.75147,69633.381175697,0
+MSD.US,D,20150724,000000,5.75147,5.75147,5.68026,5.71274,98196.691763615,0
+MSD.US,D,20150727,000000,5.66725,5.68026,5.64797,5.66725,94642.750587184,0
+MSD.US,D,20150728,000000,5.66725,5.68026,5.65433,5.66725,59289.0776464,0
+MSD.US,D,20150729,000000,5.67389,5.69317,5.67389,5.68026,20378.350588009,0
+MSD.US,D,20150730,000000,5.68026,5.71274,5.66725,5.68662,99584.025881247,0
+MSD.US,D,20150731,000000,5.70628,5.7643,5.69973,5.75147,300144.59999666,0
+MSD.US,D,20150803,000000,5.75147,5.78405,5.73856,5.77721,161474.48470409,0
+MSD.US,D,20150804,000000,5.77721,5.7905,5.77084,5.77084,29640.388234965,0
+MSD.US,D,20150805,000000,5.77084,5.7905,5.67389,5.75793,212137.60235059,0
+MSD.US,D,20150806,000000,5.72565,5.7643,5.72565,5.73856,56054.731764084,0
+MSD.US,D,20150807,000000,5.7322,5.75793,5.7322,5.73856,56661.755293488,0
+MSD.US,D,20150810,000000,5.73856,5.75147,5.71909,5.71909,100511.68235182,0
+MSD.US,D,20150811,000000,5.69973,5.7322,5.69317,5.70628,147677.92941012,0
+MSD.US,D,20150812,000000,5.71274,5.72565,5.68026,5.69973,127221.75529271,0
+MSD.US,D,20150813,000000,5.70628,5.70628,5.67389,5.67389,139108.0023514,0
+MSD.US,D,20150814,000000,5.68026,5.69973,5.67389,5.68026,82138.06588144,0
+MSD.US,D,20150817,000000,5.67389,5.68662,5.66725,5.68026,79509.70588147,0
+MSD.US,D,20150818,000000,5.68026,5.68026,5.65433,5.66725,202103.55529187,0
+MSD.US,D,20150819,000000,5.66069,5.67389,5.64151,5.64797,86923.694116681,0
+MSD.US,D,20150820,000000,5.63486,5.63486,5.61539,5.61539,60522.839999328,0
+MSD.US,D,20150821,000000,5.60913,5.62195,5.49888,5.49888,129691.35529268,0
+MSD.US,D,20150824,000000,5.4212,5.43403,5.28522,5.29805,321043.8494082,0
+MSD.US,D,20150825,000000,5.40819,5.4212,5.36926,5.38237,299062.33411432,0
+MSD.US,D,20150826,000000,5.45349,5.46005,5.40165,5.44048,175696.47529217,0
+MSD.US,D,20150827,000000,5.47932,5.49888,5.47324,5.48597,147290.88705718,0
+MSD.US,D,20150828,000000,5.46005,5.53126,5.46005,5.53126,101900.05411652,0
+MSD.US,D,20150831,000000,5.53743,5.53743,5.48597,5.48597,163346.39999819,0
+MSD.US,D,20150901,000000,5.44722,5.48597,5.44722,5.48597,115329.28235166,0
+MSD.US,D,20150902,000000,5.50544,5.54427,5.46679,5.47932,92481.331763678,0
+MSD.US,D,20150903,000000,5.49272,5.51825,5.48597,5.51179,36434.901176066,0
+MSD.US,D,20150904,000000,5.49272,5.5249,5.48597,5.51825,84917.922351998,0
+MSD.US,D,20150908,000000,5.54427,5.56365,5.51825,5.53743,171996.22588044,0
+MSD.US,D,20150909,000000,5.557,5.56365,5.50544,5.51825,92326.722351916,0
+MSD.US,D,20150910,000000,5.53126,5.56365,5.49272,5.51179,97534.672940093,0
+MSD.US,D,20150911,000000,5.5249,5.54427,5.47932,5.51179,132160.95529265,0
+MSD.US,D,20150914,000000,5.5249,5.53743,5.47932,5.47932,78585.162352068,0
+MSD.US,D,20150915,000000,5.50544,5.5249,5.49272,5.51825,31809.070587882,0
+MSD.US,D,20150916,000000,5.5249,5.59593,5.50544,5.5702,88931.541175483,0
+MSD.US,D,20150917,000000,5.55074,5.63486,5.55074,5.60248,56445.924705255,0
+MSD.US,D,20150918,000000,5.58321,5.64151,5.58321,5.64151,36278.216470185,0
+MSD.US,D,20150921,000000,5.67389,5.68026,5.62195,5.62195,82753.390587316,0
+MSD.US,D,20150922,000000,5.60913,5.62195,5.5702,5.59593,124752.15529274,0
+MSD.US,D,20150923,000000,5.60913,5.62195,5.58967,5.60248,55734.09882291,0
+MSD.US,D,20150924,000000,5.5702,5.5702,5.5249,5.5249,60796.778822854,0
+MSD.US,D,20150925,000000,5.54427,5.5702,5.51825,5.5249,43074.804705404,0
+MSD.US,D,20150928,000000,5.5514,5.5514,5.43277,5.4452,103706.59764591,0
+MSD.US,D,20150929,000000,5.45889,5.46564,5.40607,5.41263,63630.592940469,0
+MSD.US,D,20150930,000000,5.40607,5.48529,5.40607,5.48529,165680.06823346,0
+MSD.US,D,20151001,000000,5.44578,5.46564,5.38632,5.43904,164466.02117464,0
+MSD.US,D,20151002,000000,5.43904,5.46564,5.43277,5.46564,113897.3294105,0
+MSD.US,D,20151005,000000,5.47218,5.54447,5.47218,5.50495,83824.24235201,0
+MSD.US,D,20151006,000000,5.53126,5.57097,5.51825,5.56432,86259.599999042,0
+MSD.US,D,20151007,000000,5.58417,5.68314,5.57733,5.60374,122094.74117512,0
+MSD.US,D,20151008,000000,5.60374,5.6499,5.5514,5.6499,132273.02117501,0
+MSD.US,D,20151009,000000,5.6366,5.66329,5.6366,5.65646,36752.421176063,0
+MSD.US,D,20151012,000000,5.66965,5.70907,5.66965,5.6897,17142.967058634,0
+MSD.US,D,20151013,000000,5.65646,5.66965,5.6366,5.6499,12302.343529275,0
+MSD.US,D,20151014,000000,5.66965,5.6897,5.64325,5.66965,75021.882352108,0
+MSD.US,D,20151015,000000,5.6897,5.72237,5.66329,5.69597,95365.990587176,0
+MSD.US,D,20151016,000000,5.70907,5.76853,5.70907,5.76188,66972.854116903,0
+MSD.US,D,20151019,000000,5.74212,5.78819,5.74212,5.78183,32375.625881994,0
+MSD.US,D,20151020,000000,5.75523,5.79484,5.75523,5.78819,72959.039999189,0
+MSD.US,D,20151021,000000,5.78819,5.79484,5.75523,5.76853,19440.317646843,0
+MSD.US,D,20151022,000000,5.76188,5.79484,5.76188,5.78183,33407.047058453,0
+MSD.US,D,20151023,000000,5.77518,5.78183,5.72873,5.74868,49812.247058271,0
+MSD.US,D,20151026,000000,5.74212,5.76853,5.74212,5.76188,49505.103528862,0
+MSD.US,D,20151027,000000,5.74212,5.76188,5.74212,5.76188,40088.456470143,0
+MSD.US,D,20151028,000000,5.76188,5.76188,5.71553,5.72237,103113.06352827,0
+MSD.US,D,20151029,000000,5.72237,5.76188,5.72237,5.75523,68185.863528654,0
+MSD.US,D,20151030,000000,5.74212,5.76853,5.72237,5.75523,46314.338823015,0
+MSD.US,D,20151102,000000,5.76853,5.80795,5.75523,5.8013,61546.997646375,0
+MSD.US,D,20151103,000000,5.8013,5.81431,5.78183,5.8013,27332.661176167,0
+MSD.US,D,20151104,000000,5.80795,5.83455,5.76853,5.8013,112456.03764581,0
+MSD.US,D,20151105,000000,5.80795,5.82115,5.78183,5.8013,24756.183529137,0
+MSD.US,D,20151106,000000,5.76853,5.76853,5.72873,5.76853,123614.89411628,0
+MSD.US,D,20151109,000000,5.74212,5.74868,5.70252,5.73548,81367.094116743,0
+MSD.US,D,20151110,000000,5.72873,5.74868,5.71553,5.72873,68034.367058068,0
+MSD.US,D,20151111,000000,5.74212,5.74212,5.72237,5.72873,46623.557646541,0
+MSD.US,D,20151112,000000,5.73548,5.73548,5.66329,5.66329,79268.971763826,0
+MSD.US,D,20151113,000000,5.66965,5.68314,5.66965,5.66965,51175.71529355,0
+MSD.US,D,20151116,000000,5.66965,5.6897,5.66329,5.6897,77443.750587375,0
+MSD.US,D,20151117,000000,5.68314,5.68314,5.61713,5.62369,242826.01411495,0
+MSD.US,D,20151118,000000,5.62369,5.70252,5.62369,5.62369,218378.01176228,0
+MSD.US,D,20151119,000000,5.63024,5.69597,5.63024,5.68314,136521.14823378,0
+MSD.US,D,20151120,000000,5.70907,5.74212,5.6763,5.72873,208959.28940945,0
+MSD.US,D,20151123,000000,5.73548,5.75523,5.71553,5.74868,130296.30352797,0
+MSD.US,D,20151124,000000,5.74212,5.8013,5.74212,5.78819,319666.89176116,0
+MSD.US,D,20151125,000000,5.78183,5.82115,5.77518,5.81431,238569.58587971,0
+MSD.US,D,20151127,000000,5.78183,5.82789,5.78183,5.78819,183601.2705862,0
+MSD.US,D,20151130,000000,5.8013,5.85421,5.8013,5.83455,414580.46823069,0
+MSD.US,D,20151201,000000,5.84736,5.89352,5.82789,5.86702,302620.42587899,0
+MSD.US,D,20151202,000000,5.88033,5.88033,5.80795,5.80795,58717.334116995,0
+MSD.US,D,20151203,000000,5.82789,5.83455,5.74868,5.77518,76934.265881499,0
+MSD.US,D,20151204,000000,5.76188,5.78819,5.74868,5.76853,46468.948234778,0
+MSD.US,D,20151207,000000,5.74868,5.74868,5.70907,5.74868,62719.538822833,0
+MSD.US,D,20151208,000000,5.74868,5.76853,5.69597,5.70907,89929.75764606,0
+MSD.US,D,20151209,000000,5.71553,5.78183,5.6897,5.70252,80938.545881454,0
+MSD.US,D,20151210,000000,5.72237,5.72873,5.70252,5.70252,90807.607057815,0
+MSD.US,D,20151211,000000,5.6897,5.70252,5.5514,5.55777,118600.9835281,0
+MSD.US,D,20151214,000000,5.59073,5.59073,5.47218,5.54447,78044.548234427,0
+MSD.US,D,20151215,000000,5.57097,5.63024,5.5514,5.59728,99468.847057718,0
+MSD.US,D,20151216,000000,5.6258,5.68614,5.61925,5.67313,96588.338822456,0
+MSD.US,D,20151217,000000,5.65964,5.7402,5.65964,5.7269,165395.75293934,0
+MSD.US,D,20151218,000000,5.7269,5.76718,5.7134,5.76718,87524.491763734,0
+MSD.US,D,20151221,000000,5.76718,5.81402,5.7269,5.7402,125270.97882214,0
+MSD.US,D,20151222,000000,5.77373,5.81402,5.75349,5.76718,106727.18823411,0
+MSD.US,D,20151223,000000,5.80766,5.8412,5.76718,5.78077,169254.76235107,0
+MSD.US,D,20151224,000000,5.80766,5.81778,5.76718,5.76718,55029.536469977,0
+MSD.US,D,20151228,000000,5.77373,5.77373,5.73355,5.77373,104815.84235178,0
+MSD.US,D,20151229,000000,5.80081,5.82789,5.76786,5.77373,93585.388234254,0
+MSD.US,D,20151230,000000,5.78732,5.80766,5.76063,5.76063,109897.19999878,0
+MSD.US,D,20151231,000000,5.7402,5.85469,5.7402,5.76718,123512.16705745,0
+MSD.US,D,20160104,000000,5.7402,5.75697,5.7134,5.74695,89718.077646062,0
+MSD.US,D,20160105,000000,5.76718,5.80081,5.7402,5.78077,29245.044705557,0
+MSD.US,D,20160106,000000,5.76718,5.80081,5.75349,5.77373,17284.087058632,0
+MSD.US,D,20160107,000000,5.70686,5.74695,5.69991,5.69991,30982.065882009,0
+MSD.US,D,20160108,000000,5.7402,5.74502,5.66628,5.66628,57747.134117005,0
+MSD.US,D,20160111,000000,5.67958,5.70686,5.64595,5.64595,22233.663529165,0
+MSD.US,D,20160112,000000,5.65964,5.66628,5.5518,5.57878,104004.40235178,0
+MSD.US,D,20160113,000000,5.61925,5.61925,5.44414,5.4982,40475.49882308,0
+MSD.US,D,20160114,000000,5.51816,5.55863,5.47104,5.5518,116533.99058695,0
+MSD.US,D,20160115,000000,5.51816,5.53821,5.43075,5.44414,156923.36470414,0
+MSD.US,D,20160119,000000,5.51816,5.54505,5.45079,5.45773,62561.816469893,0
+MSD.US,D,20160120,000000,5.4107,5.4107,5.24215,5.29621,107070.64941058,0
+MSD.US,D,20160121,000000,5.31626,5.4107,5.31626,5.39028,49169.943528865,0
+MSD.US,D,20160122,000000,5.45079,5.50467,5.45079,5.50467,22514.865882103,0
+MSD.US,D,20160125,000000,5.51131,5.56519,5.47104,5.47787,52879.531764119,0
+MSD.US,D,20160126,000000,5.51131,5.55719,5.47104,5.54505,131112.93176325,0
+MSD.US,D,20160127,000000,5.53821,5.55863,5.48453,5.5249,44222.44235245,0
+MSD.US,D,20160128,000000,5.5518,5.58543,5.5249,5.57878,61719.247058138,0
+MSD.US,D,20160129,000000,5.59882,5.63255,5.56519,5.63255,147957.05646895,0
+MSD.US,D,20160201,000000,5.60586,5.60586,5.54505,5.59882,60477.18352874,0
+MSD.US,D,20160202,000000,5.53821,5.58543,5.47104,5.5518,88061.992940199,0
+MSD.US,D,20160203,000000,5.56519,5.61925,5.5518,5.61241,43259.505881872,0
+MSD.US,D,20160204,000000,5.61241,5.63255,5.55863,5.58523,59270.399999341,0
+MSD.US,D,20160205,000000,5.59227,5.61241,5.57184,5.57878,33052.171764339,0
+MSD.US,D,20160208,000000,5.46419,5.53165,5.46419,5.4982,71553.0282345,0
+MSD.US,D,20160209,000000,5.4374,5.4982,5.4374,5.46419,80079.374116757,0
+MSD.US,D,20160210,000000,5.46419,5.51131,5.46419,5.49137,34899.183529025,0
+MSD.US,D,20160211,000000,5.44414,5.48453,5.38381,5.4374,102907.60941063,0
+MSD.US,D,20160212,000000,5.47104,5.47104,5.42381,5.45079,53630.788234699,0
+MSD.US,D,20160216,000000,5.45079,5.45079,5.42661,5.43075,26107.19999971,0
+MSD.US,D,20160217,000000,5.47787,5.51131,5.45079,5.50467,81310.023528508,0
+MSD.US,D,20160218,000000,5.5249,5.54505,5.4982,5.54505,51714.254117072,0
+MSD.US,D,20160219,000000,5.53821,5.56519,5.53165,5.56393,12911.442352798,0
+MSD.US,D,20160222,000000,5.59882,5.59882,5.56519,5.59882,45550.630587729,0
+MSD.US,D,20160223,000000,5.59882,5.60586,5.57184,5.59882,70714.609410978,0
+MSD.US,D,20160224,000000,5.59227,5.61241,5.55863,5.61241,33164.237646691,0
+MSD.US,D,20160225,000000,5.59882,5.64595,5.59882,5.64595,60729.331764031,0
+MSD.US,D,20160226,000000,5.65279,5.67958,5.6258,5.67958,66717.592940436,0
+MSD.US,D,20160229,000000,5.67313,5.72025,5.67313,5.69991,59263.13646993,0
+MSD.US,D,20160301,000000,5.72025,5.78732,5.72025,5.78713,68873.823528647,0
+MSD.US,D,20160302,000000,5.80081,5.80081,5.76063,5.78732,39982.616470144,0
+MSD.US,D,20160303,000000,5.78732,5.84784,5.78732,5.82789,75278.181175635,0
+MSD.US,D,20160304,000000,5.8412,5.88823,5.82789,5.88823,61852.065881666,0
+MSD.US,D,20160307,000000,5.88148,5.90865,5.86808,5.90865,115781.6964693,0
+MSD.US,D,20160308,000000,5.92157,5.92157,5.87483,5.89526,48812.992940634,0
+MSD.US,D,20160309,000000,5.92841,5.94884,5.91521,5.94219,72226.461175668,0
+MSD.US,D,20160310,000000,5.92841,5.97582,5.90865,5.90865,40787.830587782,0
+MSD.US,D,20160311,000000,5.93555,5.97582,5.93555,5.96233,27646.030587929,0
+MSD.US,D,20160314,000000,5.96233,5.96233,5.94884,5.94884,32934.917646693,0
+MSD.US,D,20160315,000000,5.94884,5.94884,5.88148,5.88148,76284.698822682,0
+MSD.US,D,20160316,000000,5.89488,5.96233,5.88823,5.95549,41070.070587779,0
+MSD.US,D,20160317,000000,5.94884,6.05678,5.94884,6.03625,60562.270587563,0
+MSD.US,D,20160318,000000,6.05678,6.16154,6.05678,6.09687,78364.143528542,0
+MSD.US,D,20160321,000000,6.11036,6.17089,6.11036,6.16433,46156.616470075,0
+MSD.US,D,20160322,000000,6.15758,6.17089,6.1307,6.17089,46475.174117131,0
+MSD.US,D,20160323,000000,6.18438,6.18438,6.09687,6.11692,69399.910587464,0
+MSD.US,D,20160324,000000,6.10333,6.10333,6.0295,6.0295,55828.524705263,0
+MSD.US,D,20160328,000000,6.0295,6.06343,6.02286,6.03625,37448.682352525,0
+MSD.US,D,20160329,000000,6.06372,6.06372,6.02932,6.05706,51273.254117078,0
+MSD.US,D,20160330,000000,6.09803,6.14602,6.05013,6.07057,103932.80470473,0
+MSD.US,D,20160331,000000,6.08444,6.11162,6.00224,6.00917,179185.04470389,0
+MSD.US,D,20160401,000000,6.00224,6.03625,6.00224,6.02932,31561.072940826,0
+MSD.US,D,20160404,000000,6.02932,6.03625,5.98835,5.98835,76579.390587385,0
+MSD.US,D,20160405,000000,5.98835,6.02266,5.97467,5.98835,31026.684705538,0
+MSD.US,D,20160406,000000,6.00917,6.02932,5.9951,6.01611,112272.3741164,0
+MSD.US,D,20160407,000000,6.01611,6.02932,5.95443,5.97467,49249.842352394,0
+MSD.US,D,20160408,000000,6.02266,6.04319,6.02266,6.02932,31523.717646709,0
+MSD.US,D,20160411,000000,6.02932,6.08444,6.02932,6.05706,74042.343528589,0
+MSD.US,D,20160412,000000,6.06372,6.08444,6.04319,6.07837,47673.656470059,0
+MSD.US,D,20160413,000000,6.10496,6.11162,6.05023,6.08444,71069.484705093,0
+MSD.US,D,20160414,000000,6.11162,6.12521,6.09803,6.12521,42861.049411288,0
+MSD.US,D,20160415,000000,6.13918,6.13918,6.08444,6.13214,82130.802352029,0
+MSD.US,D,20160418,000000,6.14602,6.15942,6.11846,6.15942,113539.34117521,0
+MSD.US,D,20160419,000000,6.15942,6.19382,6.13928,6.17995,71323.708234502,0
+MSD.US,D,20160420,000000,6.20067,6.20067,6.16636,6.17995,67700.24470513,0
+MSD.US,D,20160421,000000,6.18698,6.19382,6.17243,6.17243,55324.22823468,0
+MSD.US,D,20160422,000000,6.19382,6.19382,6.17995,6.17995,58757.802352288,0
+MSD.US,D,20160425,000000,6.16636,6.18698,6.15277,6.18698,22019.90823505,0
+MSD.US,D,20160426,000000,6.19382,6.20067,6.17319,6.17995,36990.04235253,0
+MSD.US,D,20160427,000000,6.19382,6.2076,6.15942,6.18698,40150.715293672,0
+MSD.US,D,20160428,000000,6.18698,6.19382,6.17995,6.17995,50401.630587676,0
+MSD.US,D,20160429,000000,6.17995,6.21444,6.17995,6.18688,88698.07058725,0
+MSD.US,D,20160502,000000,6.18698,6.22803,6.18698,6.2076,66540.155293378,0
+MSD.US,D,20160503,000000,6.19382,6.2076,6.15942,6.20067,47830.34117594,0
+MSD.US,D,20160504,000000,6.18698,6.18698,6.11846,6.13908,43797.007058337,0
+MSD.US,D,20160505,000000,6.15942,6.21444,6.13918,6.20067,138993.86117492,0
+MSD.US,D,20160506,000000,6.21444,6.21444,6.18698,6.19478,19426.828235078,0
+MSD.US,D,20160509,000000,6.22109,6.22803,6.17995,6.18341,37077.20470547,0
+MSD.US,D,20160510,000000,6.23478,6.23478,6.2076,6.2076,40247.216470142,0
+MSD.US,D,20160511,000000,6.22109,6.22803,6.17995,6.1811,31539.282352591,0
+MSD.US,D,20160512,000000,6.22803,6.22803,6.17995,6.17995,31778.978823176,0
+MSD.US,D,20160513,000000,6.19382,6.23478,6.17995,6.17995,71094.388234505,0
+MSD.US,D,20160516,000000,6.2076,6.23478,6.17319,6.21444,100082.09646948,0
+MSD.US,D,20160517,000000,6.22803,6.23478,6.20067,6.23478,111799.20705758,0
+MSD.US,D,20160518,000000,6.22109,6.26908,6.21444,6.26908,126545.20941036,0
+MSD.US,D,20160519,000000,6.25541,6.25541,6.21444,6.23478,39467.943528973,0
+MSD.US,D,20160520,000000,6.24856,6.24856,6.2076,6.21368,48754.884705341,0
+MSD.US,D,20160523,000000,6.22803,6.24856,6.19382,6.21444,70635.74823451,0
+MSD.US,D,20160524,000000,6.22803,6.26908,6.21444,6.22803,53786.435293521,0
+MSD.US,D,20160525,000000,6.22109,6.26908,6.2076,6.24162,95154.310587178,0
+MSD.US,D,20160526,000000,6.24162,6.25541,6.16636,6.19382,148898.20235129,0
+MSD.US,D,20160527,000000,6.2076,6.24162,6.15942,6.18698,144218.41411605,0
+MSD.US,D,20160531,000000,6.21444,6.21444,6.17319,6.19382,105306.6494106,0
+MSD.US,D,20160601,000000,6.2076,6.22803,6.20067,6.22109,59477.929411104,0
+MSD.US,D,20160602,000000,6.22109,6.23478,6.20067,6.22109,103217.86588121,0
+MSD.US,D,20160603,000000,6.22109,6.28277,6.2076,6.24162,77039.068234438,0
+MSD.US,D,20160606,000000,6.26205,6.35813,6.25541,6.33741,86476.468234334,0
+MSD.US,D,20160607,000000,6.36517,6.41567,6.35813,6.37182,59106.451764049,0
+MSD.US,D,20160608,000000,6.41277,6.49489,6.41277,6.46077,171664.17882162,0
+MSD.US,D,20160609,000000,6.45354,6.45354,6.40594,6.41972,61561.524705198,0
+MSD.US,D,20160610,000000,6.399,6.41277,6.351,6.39245,83818.016469657,0
+MSD.US,D,20160613,000000,6.399,6.399,6.351,6.37856,65958.035293385,0
+MSD.US,D,20160614,000000,6.37182,6.37182,6.31708,6.33047,37678.002352523,0
+MSD.US,D,20160615,000000,6.35813,6.37182,6.33047,6.33741,33018.967058457,0
+MSD.US,D,20160616,000000,6.28952,6.31708,6.22803,6.27593,45337.912940673,0
+MSD.US,D,20160617,000000,6.28952,6.33741,6.28952,6.31033,28313.237646744,0
+MSD.US,D,20160620,000000,6.34406,6.37856,6.32392,6.36517,70171.91999922,0
+MSD.US,D,20160621,000000,6.36517,6.37182,6.32392,6.34406,38785.171764275,0
+MSD.US,D,20160622,000000,6.36517,6.37182,6.31708,6.31708,32387.03999964,0
+MSD.US,D,20160623,000000,6.37182,6.38531,6.32392,6.32392,53460.614117054,0
+MSD.US,D,20160624,000000,6.17319,6.25531,6.17319,6.22109,172123.85646867,0
+MSD.US,D,20160627,000000,6.22109,6.29626,6.22109,6.25541,115589.73176342,0
+MSD.US,D,20160628,000000,6.36661,6.36661,6.31795,6.35977,77057.745881497,0
+MSD.US,D,20160629,000000,6.41538,6.4255,6.39437,6.41538,125183.8164692,0
+MSD.US,D,20160630,000000,6.45008,6.45711,6.38059,6.44303,105930.27529294,0
+MSD.US,D,20160701,000000,6.46415,6.4919,6.44303,6.45008,83351.075293192,0
+MSD.US,D,20160705,000000,6.45711,6.48496,6.44303,6.45711,79837.602352055,0
+MSD.US,D,20160706,000000,6.46415,6.4919,6.45008,6.4919,122452.72941041,0
+MSD.US,D,20160707,000000,6.51272,6.51272,6.47802,6.50588,88728.162351956,0
+MSD.US,D,20160708,000000,6.54066,6.54751,6.4919,6.53362,165412.35529228,0
+MSD.US,D,20160711,000000,6.56148,6.61015,6.54066,6.61015,150438.07058656,0
+MSD.US,D,20160712,000000,6.61015,6.61015,6.56851,6.58942,108501.56470468,0
+MSD.US,D,20160713,000000,6.61015,6.61015,6.54066,6.59617,113220.78352816,0
+MSD.US,D,20160714,000000,6.58249,6.64504,6.56148,6.60321,235637.1952915,0
+MSD.US,D,20160715,000000,6.64504,6.67154,6.59193,6.60321,215844.07764466,0
+MSD.US,D,20160718,000000,6.63106,6.638,6.59617,6.61015,99963.804704772,0
+MSD.US,D,20160719,000000,6.63106,6.63106,6.58249,6.60321,155196.71999828,0
+MSD.US,D,20160720,000000,6.62412,6.64504,6.61015,6.62412,96601.828234221,0
+MSD.US,D,20160721,000000,6.65197,6.65901,6.62065,6.63106,84380.421175534,0
+MSD.US,D,20160722,000000,6.65197,6.65197,6.6034,6.64504,74354.675293292,0
+MSD.US,D,20160725,000000,6.63106,6.64504,6.57517,6.60331,80045.131763817,0
+MSD.US,D,20160726,000000,6.60321,6.61718,6.59617,6.60321,88453.18588137,0
+MSD.US,D,20160727,000000,6.638,6.638,6.60321,6.63106,65621.83764633,0
+MSD.US,D,20160728,000000,6.64504,6.65197,6.60321,6.65197,177776.95764508,0
+MSD.US,D,20160729,000000,6.65901,6.67983,6.61718,6.67298,266826.79058528,0
+MSD.US,D,20160801,000000,6.65197,6.68715,6.65197,6.67298,191263.25646846,0
+MSD.US,D,20160802,000000,6.68686,6.68686,6.64504,6.66585,76214.138822683,0
+MSD.US,D,20160803,000000,6.67298,6.67298,6.65197,6.65197,38521.609411337,0
+MSD.US,D,20160804,000000,6.66585,6.67298,6.638,6.65197,133421.69646911,0
+MSD.US,D,20160805,000000,6.67983,6.6935,6.66585,6.68686,54448.454117043,0
+MSD.US,D,20160808,000000,6.70767,6.72126,6.68686,6.70767,61870.743528724,0
+MSD.US,D,20160809,000000,6.73533,6.74256,6.70767,6.72849,66754.948234553,0
+MSD.US,D,20160810,000000,6.74256,6.75673,6.72849,6.74979,79654.976469704,0
+MSD.US,D,20160811,000000,6.78401,6.79133,6.74979,6.74979,95651.343528349,0
+MSD.US,D,20160812,000000,6.78401,6.79856,6.7522,6.79133,73823.39999918,0
+MSD.US,D,20160815,000000,6.8187,6.84732,6.81321,6.83277,45743.632940668,0
+MSD.US,D,20160816,000000,6.79856,6.84009,6.79856,6.82592,48496.510587697,0
+MSD.US,D,20160817,000000,6.83277,6.84009,6.80549,6.82592,40730.759999548,0
+MSD.US,D,20160818,000000,6.80549,6.85436,6.80549,6.84732,59952.134116981,0
+MSD.US,D,20160819,000000,6.84009,6.85378,6.82804,6.85378,43394.399999518,0
+MSD.US,D,20160822,000000,6.84732,6.87459,6.84009,6.86023,44416.482352448,0
+MSD.US,D,20160823,000000,6.87459,6.87459,6.8187,6.84009,120759.28941043,0
+MSD.US,D,20160824,000000,6.86023,6.86755,6.82592,6.82592,28174.192940863,0
+MSD.US,D,20160825,000000,6.84009,6.87459,6.79856,6.8187,150669.46588068,0
+MSD.US,D,20160826,000000,6.84009,6.85378,6.8187,6.8187,81269.555293215,0
+MSD.US,D,20160829,000000,6.84009,6.86755,6.83277,6.86755,29755.567058493,0
+MSD.US,D,20160830,000000,6.88182,6.88182,6.82592,6.83277,34733.159999615,0
+MSD.US,D,20160831,000000,6.85378,6.86755,6.82592,6.84732,137948.9505867,0
+MSD.US,D,20160901,000000,6.86023,6.86023,6.80549,6.84009,92531.138822501,0
+MSD.US,D,20160902,000000,6.85378,6.86755,6.83277,6.85378,157842.71999825,0
+MSD.US,D,20160906,000000,6.84732,6.90196,6.81147,6.87459,197345.94352722,0
+MSD.US,D,20160907,000000,6.88915,6.93752,6.88915,6.91661,76128.014116801,0
+MSD.US,D,20160908,000000,6.89551,6.94389,6.89551,6.93752,137435.31529259,0
+MSD.US,D,20160909,000000,6.92384,6.92384,6.79133,6.81147,57194.068234659,0
+MSD.US,D,20160912,000000,6.80549,6.84009,6.74256,6.81147,90177.755293116,0
+MSD.US,D,20160913,000000,6.80549,6.80549,6.70083,6.7149,64534.383528695,0
+MSD.US,D,20160914,000000,6.73533,6.77687,6.68686,6.72849,98597.223528316,0
+MSD.US,D,20160915,000000,6.73533,6.73533,6.6935,6.72126,63623.329411058,0
+MSD.US,D,20160916,000000,6.72849,6.72849,6.64504,6.6935,56785.235293487,0
+MSD.US,D,20160919,000000,6.70767,6.72849,6.67799,6.7149,50677.64470532,0
+MSD.US,D,20160920,000000,6.70767,6.72965,6.70083,6.72849,57204.444705247,0
+MSD.US,D,20160921,000000,6.70083,6.79856,6.70083,6.76993,108704.94352821,0
+MSD.US,D,20160922,000000,6.81147,6.82592,6.80732,6.82592,50573.879999439,0
+MSD.US,D,20160923,000000,6.84009,6.85378,6.79133,6.79856,126216.27529272,0
+MSD.US,D,20160926,000000,6.78401,6.80549,6.72849,6.77302,143751.47293958,0
+MSD.US,D,20160927,000000,6.79133,6.80617,6.75673,6.78401,110692.03764583,0
+MSD.US,D,20160928,000000,6.81956,6.81956,6.77687,6.81956,108621.9317635,0
+MSD.US,D,20160929,000000,6.81233,6.81233,6.75605,6.77687,117058.00235164,0
+MSD.US,D,20160930,000000,6.81233,6.84799,6.79133,6.81956,52227.889411185,0
+MSD.US,D,20161003,000000,6.81233,6.8265,6.80549,6.81233,89704.588234297,0
+MSD.US,D,20161004,000000,6.79133,6.81233,6.76299,6.76993,41503.807058362,0
+MSD.US,D,20161005,000000,6.76993,6.78439,6.76299,6.76993,51223.447058255,0
+MSD.US,D,20161006,000000,6.76299,6.76299,6.73466,6.74892,16706.117646873,0
+MSD.US,D,20161007,000000,6.76299,6.81233,6.74892,6.76993,372040.05176058,0
+MSD.US,D,20161010,000000,6.84077,6.85436,6.76993,6.78401,117758.41411634,0
+MSD.US,D,20161011,000000,6.76993,6.79133,6.71346,6.72772,146087.21646896,0
+MSD.US,D,20161012,000000,6.71346,6.74892,6.69929,6.74179,86438.075293157,0
+MSD.US,D,20161013,000000,6.71346,6.72058,6.66402,6.67819,83016.952940255,0
+MSD.US,D,20161014,000000,6.70651,6.70651,6.64282,6.64985,129858.41646914,0
+MSD.US,D,20161017,000000,6.64282,6.64282,6.57208,6.58624,114339.36705755,0
+MSD.US,D,20161018,000000,6.60755,6.64282,6.57931,6.60755,140146.68705727,0
+MSD.US,D,20161019,000000,6.60071,6.63568,6.58624,6.61468,95445.889410705,0
+MSD.US,D,20161020,000000,6.62152,6.62152,6.57208,6.57931,81755.174116739,0
+MSD.US,D,20161021,000000,6.58624,6.62152,6.58624,6.59367,56576.668234665,0
+MSD.US,D,20161024,000000,6.62875,6.62875,6.60755,6.60755,52329.578822948,0
+MSD.US,D,20161025,000000,6.62875,6.66402,6.60755,6.64985,49406.527058275,0
+MSD.US,D,20161026,000000,6.64985,6.67106,6.62152,6.63934,110622.51529289,0
+MSD.US,D,20161027,000000,6.63568,6.63568,6.57208,6.60071,86055.183528456,0
+MSD.US,D,20161028,000000,6.62152,6.62152,6.57931,6.57931,65618.724705153,0
+MSD.US,D,20161031,000000,6.57931,6.60119,6.57208,6.58624,69079.277646292,0
+MSD.US,D,20161101,000000,6.60071,6.60195,6.55097,6.55097,37801.482352521,0
+MSD.US,D,20161102,000000,6.57208,6.57208,6.53064,6.5582,82600.85646967,0
+MSD.US,D,20161103,000000,6.57208,6.57931,6.54394,6.5581,106655.59058706,0
+MSD.US,D,20161104,000000,6.56514,6.56514,6.52273,6.5369,80105.315293228,0
+MSD.US,D,20161107,000000,6.57931,6.60071,6.48718,6.57208,57284.343528775,0
+MSD.US,D,20161108,000000,6.57208,6.61468,6.54394,6.57208,59634.614116985,0
+MSD.US,D,20161109,000000,6.49441,6.5158,6.43764,6.48024,111185.95764582,0
+MSD.US,D,20161110,000000,6.4732,6.4732,6.30359,6.36719,211268.0541153,0
+MSD.US,D,20161111,000000,6.28942,6.36719,6.26832,6.29646,137829.62117494,0
+MSD.US,D,20161114,000000,6.26832,6.26832,6.17647,6.23295,90658.185881346,0
+MSD.US,D,20161115,000000,6.21878,6.34464,6.21878,6.31776,151829.55529243,0
+MSD.US,D,20161116,000000,6.29646,6.36007,6.28942,6.33192,105115.72235178,0
+MSD.US,D,20161117,000000,6.31091,6.40941,6.31091,6.37432,78292.545881483,0
+MSD.US,D,20161118,000000,6.40246,6.40246,6.3459,6.35322,58675.828234643,0
+MSD.US,D,20161121,000000,6.36719,6.43764,6.36719,6.43764,96112.058822462,0
+MSD.US,D,20161122,000000,6.46617,6.48718,6.44333,6.4732,160749.16940998,0
+MSD.US,D,20161123,000000,6.43764,6.48024,6.40941,6.4519,81674.237646152,0
+MSD.US,D,20161125,000000,6.4308,6.44959,6.42376,6.4308,16414.538823348,0
+MSD.US,D,20161128,000000,6.41673,6.48718,6.41673,6.45884,52637.759999415,0
+MSD.US,D,20161129,000000,6.44487,6.46617,6.4308,6.43764,68130.868234538,0
+MSD.US,D,20161130,000000,6.44487,6.49441,6.43764,6.4519,201546.3388213,0
+MSD.US,D,20161201,000000,6.4308,6.44487,6.36007,6.38136,34742.498823143,0
+MSD.US,D,20161202,000000,6.38829,6.42376,6.33192,6.38839,66066.98823456,0
+MSD.US,D,20161205,000000,6.36719,6.40246,6.19767,6.36007,129936.23999856,0
+MSD.US,D,20161206,000000,6.33895,6.46617,6.33895,6.46617,34347.155293737,0
+MSD.US,D,20161207,000000,6.49441,6.56514,6.46617,6.5581,73184.209410952,0
+MSD.US,D,20161208,000000,6.52273,6.56514,6.50144,6.55097,61278.247058143,0
+MSD.US,D,20161209,000000,6.52273,6.55097,6.49441,6.50144,63010.0799993,0
+MSD.US,D,20161212,000000,6.4732,6.52987,6.46617,6.52987,72695.477646251,0
+MSD.US,D,20161213,000000,6.5369,6.57208,6.49441,6.55097,156347.4705865,0
+MSD.US,D,20161214,000000,6.57208,6.57208,6.52273,6.55097,86283.465881395,0
+MSD.US,D,20161215,000000,6.52987,6.5369,6.50866,6.5369,77262.162352083,0
+MSD.US,D,20161216,000000,6.56514,6.56514,6.50866,6.52987,162807.86117466,0
+MSD.US,D,20161219,000000,6.52987,6.52987,6.48024,6.48024,256500.12705598,0
+MSD.US,D,20161220,000000,6.48024,6.48718,6.4308,6.46617,94715.385881301,0
+MSD.US,D,20161221,000000,6.48428,6.5051,6.45547,6.49151,132582.23999853,0
+MSD.US,D,20161222,000000,6.50578,6.50578,6.47696,6.49151,117433.63058693,0
+MSD.US,D,20161223,000000,6.48428,6.50578,6.47696,6.48428,59699.98588169,0
+MSD.US,D,20161227,000000,6.48428,6.513,6.48428,6.50578,71644.341175675,0
+MSD.US,D,20161228,000000,6.513,6.54172,6.50578,6.54172,58510.842352291,0
+MSD.US,D,20161229,000000,6.5345,6.5636,6.50578,6.52727,158981.01882177,0
+MSD.US,D,20161230,000000,6.54172,6.57796,6.5345,6.55618,123592.06588098,0
+MSD.US,D,20170103,000000,6.57063,6.60658,6.5636,6.57063,49249.842352394,0
+MSD.US,D,20170104,000000,6.55618,6.60947,6.55618,6.59965,89833.25646959,0
+MSD.US,D,20170105,000000,6.59232,6.65717,6.59232,6.6354,114867.52941049,0
+MSD.US,D,20170106,000000,6.6354,6.65727,6.62113,6.65727,37753.750587816,0
+MSD.US,D,20170109,000000,6.65727,6.82997,6.49835,6.67144,157963.08705707,0
+MSD.US,D,20170110,000000,6.64985,6.68589,6.64985,6.67144,56775.896469957,0
+MSD.US,D,20170111,000000,6.67857,6.70035,6.64985,6.69294,56527.898822902,0
+MSD.US,D,20170112,000000,6.65727,6.68589,6.65727,6.65727,138553.89882199,0
+MSD.US,D,20170113,000000,6.67144,6.74372,6.66431,6.74372,59255.872940518,0
+MSD.US,D,20170117,000000,6.71471,6.75807,6.70757,6.73639,179034.58588036,0
+MSD.US,D,20170118,000000,6.73639,6.74372,6.72204,6.72897,78978.430587358,0
+MSD.US,D,20170119,000000,6.72204,6.74382,6.70757,6.72897,39462.75529368,0
+MSD.US,D,20170120,000000,6.72897,6.73639,6.6698,6.70757,65384.216469862,0
+MSD.US,D,20170123,000000,6.70757,6.75807,6.70757,6.74372,42199.030587766,0
+MSD.US,D,20170124,000000,6.73639,6.77234,6.71471,6.73639,74240.534116823,0
+MSD.US,D,20170125,000000,6.75104,6.75807,6.70035,6.73639,57490.835293479,0
+MSD.US,D,20170126,000000,6.76531,6.76531,6.71471,6.72204,55490.25176409,0
+MSD.US,D,20170127,000000,6.73639,6.73639,6.71471,6.73639,38486.329411337,0
+MSD.US,D,20170130,000000,6.71471,6.71538,6.67857,6.70757,65848.044705151,0
+MSD.US,D,20170131,000000,6.68589,6.72204,6.67857,6.72204,21219.882352705,0
+MSD.US,D,20170201,000000,6.72204,6.73639,6.68589,6.73639,77777.872940312,0
+MSD.US,D,20170202,000000,6.72897,6.77976,6.71471,6.77976,147331.35529249,0
+MSD.US,D,20170203,000000,6.77976,6.82997,6.73639,6.80829,51030.444705316,0
+MSD.US,D,20170206,000000,6.80096,6.82274,6.80096,6.80096,93043.736469554,0
+MSD.US,D,20170207,000000,6.80096,6.81715,6.77976,6.77976,90942.501175461,0
+MSD.US,D,20170208,000000,6.80096,6.80096,6.77244,6.80096,55282.722352327,0
+MSD.US,D,20170209,000000,6.78679,6.80126,6.76531,6.80096,63044.322352241,0
+MSD.US,D,20170210,000000,6.77976,6.80096,6.77976,6.79383,131393.09646913,0
+MSD.US,D,20170213,000000,6.78679,6.82284,6.77976,6.80096,120560.06117514,0
+MSD.US,D,20170214,000000,6.79383,6.8372,6.79383,6.82284,161446.4682335,0
+MSD.US,D,20170215,000000,6.80829,6.81571,6.77976,6.81571,56619.211764077,0
+MSD.US,D,20170216,000000,6.79383,6.80829,6.77244,6.77976,60806.117646383,0
+MSD.US,D,20170217,000000,6.73639,6.77976,6.73639,6.77244,57482.534117009,0
+MSD.US,D,20170221,000000,6.77244,6.80096,6.76531,6.80096,114224.18823402,0
+MSD.US,D,20170222,000000,6.81571,6.84433,6.79759,6.84433,53358.92470529,0
+MSD.US,D,20170223,000000,6.85156,6.88047,6.84433,6.85908,82232.491763793,0
+MSD.US,D,20170224,000000,6.84433,6.87334,6.82284,6.86601,82978.559999078,0
+MSD.US,D,20170227,000000,6.86601,6.88047,6.84433,6.87334,86331.1976461,0
+MSD.US,D,20170228,000000,6.86601,6.88047,6.85908,6.87334,63287.131764003,0
+MSD.US,D,20170301,000000,6.88047,6.88047,6.8372,6.85908,125392.38352802,0
+MSD.US,D,20170302,000000,6.85156,6.87334,6.80096,6.80096,84441.642352003,0
+MSD.US,D,20170303,000000,6.81571,6.8372,6.78679,6.82284,148440.59999835,0
+MSD.US,D,20170306,000000,6.80829,6.82997,6.79383,6.82997,134956.37646909,0
+MSD.US,D,20170307,000000,6.82284,6.8372,6.79383,6.8372,71850.832940378,0
+MSD.US,D,20170308,000000,6.81571,6.81571,6.77976,6.79383,92640.091763677,0
+MSD.US,D,20170309,000000,6.77244,6.77572,6.68589,6.70035,106631.7247047,0
+MSD.US,D,20170310,000000,6.70757,6.73639,6.64985,6.70035,175542.90352747,0
+MSD.US,D,20170313,000000,6.72204,6.72204,6.67857,6.70757,42788.414117172,0
+MSD.US,D,20170314,000000,6.69294,6.69294,6.67144,6.67857,63630.592940469,0
+MSD.US,D,20170315,000000,6.67857,6.75799,6.64985,6.75799,82692.169410846,0
+MSD.US,D,20170316,000000,6.76531,6.76531,6.70035,6.72897,140494.29882197,0
+MSD.US,D,20170317,000000,6.72897,6.77976,6.72897,6.77976,88690.807057839,0
+MSD.US,D,20170320,000000,6.79383,6.8372,6.77244,6.8372,70152.204705103,0
+MSD.US,D,20170321,000000,6.87334,6.87334,6.77976,6.81571,65939.357646327,0
+MSD.US,D,20170322,000000,6.81571,6.8372,6.77244,6.80096,30706.051764365,0
+MSD.US,D,20170323,000000,6.80829,6.8372,6.80096,6.82997,82153.630587323,0
+MSD.US,D,20170324,000000,6.8372,6.8372,6.80829,6.82284,101321.0470577,0
+MSD.US,D,20170327,000000,6.77976,6.8265,6.67144,6.80829,136177.68705731,0
+MSD.US,D,20170328,000000,6.79383,6.82284,6.79383,6.80829,109735.32705761,0
+MSD.US,D,20170329,000000,6.81571,6.85956,6.80829,6.85956,72605.202352135,0
+MSD.US,D,20170330,000000,6.86689,6.86689,6.83046,6.86689,276583.78587928,0
+MSD.US,D,20170331,000000,6.85956,6.85956,6.83046,6.83749,181044.50823328,0
+MSD.US,D,20170403,000000,6.83046,6.85956,6.83046,6.85956,74231.195293293,0
+MSD.US,D,20170404,000000,6.83046,6.84501,6.81571,6.83046,80517.261175576,0
+MSD.US,D,20170405,000000,6.83749,6.85252,6.83046,6.85252,67118.124705137,0
+MSD.US,D,20170406,000000,6.95477,6.95477,6.83749,6.87421,297107.40705552,0
+MSD.US,D,20170407,000000,6.88895,6.94061,6.87421,6.91083,258388.64470302,0
+MSD.US,D,20170410,000000,6.92538,6.97665,6.91083,6.97665,192839.4423508,0
+MSD.US,D,20170411,000000,6.98416,7.00614,6.95477,7.00614,112209.07764582,0
+MSD.US,D,20170412,000000,6.99863,7.02059,6.96933,6.99863,131611.00235148,0
+MSD.US,D,20170413,000000,7.00614,7.06434,7.00614,7.04257,118655.97882221,0
+MSD.US,D,20170417,000000,7.07158,7.08651,7.05731,7.08651,171401.65411574,0
+MSD.US,D,20170418,000000,7.07899,7.13798,7.0658,7.13055,210893.46352707,0
+MSD.US,D,20170419,000000,7.13055,7.17816,7.10145,7.12304,176030.5976451,0
+MSD.US,D,20170420,000000,7.13055,7.1454,7.06878,7.09403,105268.25646942,0
+MSD.US,D,20170421,000000,7.10907,7.11581,7.04999,7.11581,79278.310587354,0
+MSD.US,D,20170424,000000,7.1454,7.15301,7.10907,7.15301,113780.07529285,0
+MSD.US,D,20170425,000000,7.1454,7.1454,7.08651,7.1454,154872.97411593,0
+MSD.US,D,20170426,000000,7.1454,7.15937,7.08651,7.13055,133533.76235146,0
+MSD.US,D,20170427,000000,7.13798,7.13798,7.07899,7.10907,128609.08941033,0
+MSD.US,D,20170428,000000,7.10907,7.15301,7.08651,7.1454,75618.529410925,0
+MSD.US,D,20170501,000000,7.1454,7.21064,7.14174,7.18221,73629.359999182,0
+MSD.US,D,20170502,000000,7.19638,7.21797,7.15937,7.18886,122345.85176334,0
+MSD.US,D,20170503,000000,7.19638,7.21064,7.11581,7.13798,118195.2635281,0
+MSD.US,D,20170504,000000,7.13055,7.1374,7.07899,7.12304,94228.729410718,0
+MSD.US,D,20170505,000000,7.13055,7.13055,7.10145,7.12304,69097.95529335,0
+MSD.US,D,20170508,000000,7.11581,7.13055,7.07899,7.09403,117050.73882223,0
+MSD.US,D,20170509,000000,7.10145,7.13055,7.10145,7.13055,107646.54352822,0
+MSD.US,D,20170510,000000,7.13798,7.16689,7.10145,7.16689,263565.46587942,0
+MSD.US,D,20170511,000000,7.15937,7.18221,7.13403,7.16689,185332.06588029,0
+MSD.US,D,20170512,000000,7.1746,7.21064,7.16689,7.21064,118000.18588104,0
+MSD.US,D,20170515,000000,7.21797,7.24061,7.21064,7.23319,72313.623528608,0
+MSD.US,D,20170516,000000,7.22568,7.24061,7.21797,7.21797,45921.070587726,0
+MSD.US,D,20170517,000000,7.2038,7.24061,7.18886,7.21797,76503.642352091,0
+MSD.US,D,20170518,000000,7.13055,7.1746,7.08651,7.15937,125460.8682339,0
+MSD.US,D,20170519,000000,7.16689,7.22568,7.16689,7.22568,85871.519999046,0
+MSD.US,D,20170522,000000,7.23319,7.25516,7.22702,7.23319,180188.44940976,0
+MSD.US,D,20170523,000000,7.28446,7.28446,7.21064,7.24061,100004.27294007,0
+MSD.US,D,20170524,000000,7.26239,7.29882,7.24061,7.29882,550571.37881741,0
+MSD.US,D,20170525,000000,7.32021,7.42371,7.30576,7.35077,191435.50588023,0
+MSD.US,D,20170526,000000,7.34325,7.35077,7.33564,7.33564,86608.249410802,0
+MSD.US,D,20170530,000000,7.36464,7.36464,7.30576,7.32802,66878.428234551,0
+MSD.US,D,20170531,000000,7.32802,7.35712,7.29217,7.33564,167523.96705697,0
+MSD.US,D,20170601,000000,7.34325,7.35712,7.32021,7.35712,104650.85646943,0
+MSD.US,D,20170602,000000,7.35712,7.37939,7.32802,7.37159,73057.616469777,0
+MSD.US,D,20170605,000000,7.32802,7.38729,7.32802,7.34325,142338.19764547,0
+MSD.US,D,20170606,000000,7.33564,7.39413,7.33564,7.35712,39723.204705441,0
+MSD.US,D,20170607,000000,7.37159,7.4081,7.3577,7.37939,52861.891764119,0
+MSD.US,D,20170608,000000,7.37159,7.39413,7.35712,7.39413,250242.07764428,0
+MSD.US,D,20170609,000000,7.40203,7.40734,7.37939,7.40203,140041.88470433,0
+MSD.US,D,20170612,000000,7.39413,7.40203,7.37159,7.40203,219619.03764462,0
+MSD.US,D,20170613,000000,7.38729,7.39413,7.33564,7.39413,103923.4658812,0
+MSD.US,D,20170614,000000,7.4081,7.42371,7.40203,7.42371,114272.95764579,0
+MSD.US,D,20170615,000000,7.41601,7.41601,7.37939,7.37939,120707.40705748,0
+MSD.US,D,20170616,000000,7.36464,7.43846,7.36464,7.43056,185180.56940971,0
+MSD.US,D,20170619,000000,7.44531,7.44531,7.4081,7.42371,43717.108234809,0
+MSD.US,D,20170620,000000,7.41601,7.42371,7.37939,7.42371,146316.53646896,0
+MSD.US,D,20170621,000000,7.42371,7.42371,7.36464,7.36464,208368.86823298,0
+MSD.US,D,20170622,000000,7.36464,7.41601,7.36464,7.41601,75976.517646215,0
+MSD.US,D,20170623,000000,7.42371,7.42371,7.40203,7.41601,93148.538822495,0
+MSD.US,D,20170626,000000,7.43056,7.43846,7.42371,7.43056,50228.343528854,0
+MSD.US,D,20170627,000000,7.42371,7.42671,7.37939,7.37939,62669.73176401,0
+MSD.US,D,20170628,000000,7.43143,7.43924,7.40898,7.43924,40124.774117202,0
+MSD.US,D,20170629,000000,7.40203,7.41832,7.32716,7.37159,106680.49411647,0
+MSD.US,D,20170630,000000,7.40898,7.40898,7.34238,7.35019,103126.55294003,0
+MSD.US,D,20170703,000000,7.38729,7.38729,7.26075,7.3127,72763.962352133,0
+MSD.US,D,20170705,000000,7.26075,7.34383,7.26075,7.30498,101017.01646947,0
+MSD.US,D,20170706,000000,7.27512,7.28282,7.25294,7.25294,119267.15293985,0
+MSD.US,D,20170707,000000,7.25294,7.35019,7.25294,7.33486,89420.272940183,0
+MSD.US,D,20170710,000000,7.35019,7.38729,7.34557,7.38729,46550.922352424,0
+MSD.US,D,20170711,000000,7.40203,7.40203,7.35019,7.35019,95131.482351884,0
+MSD.US,D,20170712,000000,7.36464,7.40898,7.36464,7.40203,110357.9152929,0
+MSD.US,D,20170713,000000,7.40203,7.40898,7.39413,7.39413,50083.07294062,0
+MSD.US,D,20170714,000000,7.41678,7.41678,7.4056,7.41678,50382.952940617,0
+MSD.US,D,20170717,000000,7.43143,7.43143,7.41678,7.42449,48757.997646518,0
+MSD.US,D,20170718,000000,7.43143,7.46844,7.42449,7.46082,80989.390587336,0
+MSD.US,D,20170719,000000,7.44617,7.48347,7.44617,7.47625,55866.917646438,0
+MSD.US,D,20170720,000000,7.46844,7.49812,7.46844,7.49098,38348.322352516,0
+MSD.US,D,20170721,000000,7.49098,7.49812,7.47625,7.48347,47654.978823,0
+MSD.US,D,20170724,000000,7.48347,7.49812,7.47625,7.48347,45126.232940676,0
+MSD.US,D,20170725,000000,7.49098,7.49098,7.46844,7.47625,64593.529411047,0
+MSD.US,D,20170726,000000,7.49098,7.49812,7.47701,7.49812,66828.621175728,0
+MSD.US,D,20170727,000000,7.49098,7.49812,7.49098,7.49098,45134.534117146,0
+MSD.US,D,20170728,000000,7.47625,7.49812,7.47625,7.47625,15674.696470414,0
+MSD.US,D,20170731,000000,7.49812,7.49812,7.48347,7.49812,65526.37411692,0
+MSD.US,D,20170801,000000,7.49812,7.51402,7.48347,7.48347,93279.282351905,0
+MSD.US,D,20170802,000000,7.51402,7.51402,7.46082,7.49812,60785.364705207,0
+MSD.US,D,20170803,000000,7.50611,7.51402,7.49098,7.51402,53600.696469993,0
+MSD.US,D,20170804,000000,7.51402,7.54284,7.51402,7.54284,31780.016470236,0
+MSD.US,D,20170807,000000,7.55016,7.55016,7.52799,7.55016,73494.465881536,0
+MSD.US,D,20170808,000000,7.52182,7.52799,7.49098,7.49098,37860.628234874,0
+MSD.US,D,20170809,000000,7.47625,7.49812,7.45379,7.45379,48032.682352407,0
+MSD.US,D,20170810,000000,7.43924,7.45079,7.37159,7.41678,100086.24705771,0
+MSD.US,D,20170811,000000,7.23126,7.49812,7.23126,7.46844,207050.01882123,0
+MSD.US,D,20170814,000000,7.49098,7.49812,7.44617,7.44617,114534.44470461,0
+MSD.US,D,20170815,000000,7.44617,7.49812,7.44617,7.49098,86561.555293156,0
+MSD.US,D,20170816,000000,7.50611,7.52028,7.49812,7.50611,85338.169410817,0
+MSD.US,D,20170817,000000,7.50611,7.52028,7.47625,7.50611,38208.239999575,0
+MSD.US,D,20170818,000000,7.49812,7.50611,7.46844,7.49098,61184.85882285,0
+MSD.US,D,20170821,000000,7.47625,7.50611,7.47625,7.49098,21086.025882119,0
+MSD.US,D,20170822,000000,7.49098,7.53503,7.49098,7.51402,33905.117646683,0
+MSD.US,D,20170823,000000,7.50611,7.51402,7.50611,7.51402,42857.936470113,0
+MSD.US,D,20170824,000000,7.52028,7.52799,7.49098,7.49812,40734.910587783,0
+MSD.US,D,20170825,000000,7.50611,7.55016,7.49812,7.55016,90860.527057814,0
+MSD.US,D,20170828,000000,7.55016,7.55787,7.52886,7.55016,23482.990587975,0
+MSD.US,D,20170829,000000,7.53503,7.55016,7.52799,7.52799,25355.94352913,0
+MSD.US,D,20170830,000000,7.52799,7.54284,7.50611,7.54284,89091.33882254,0
+MSD.US,D,20170831,000000,7.53503,7.55016,7.52799,7.52799,118041.69176339,0
+MSD.US,D,20170901,000000,7.54284,7.56577,7.52799,7.56577,77780.985881489,0
+MSD.US,D,20170905,000000,7.53503,7.55016,7.49812,7.55016,106396.17882235,0
+MSD.US,D,20170906,000000,7.54284,7.55016,7.52028,7.52799,84945.938822586,0
+MSD.US,D,20170907,000000,7.56577,7.57464,7.54284,7.56577,97335.444704801,0
+MSD.US,D,20170908,000000,7.57222,7.58726,7.54284,7.58013,118217.05411633,0
+MSD.US,D,20170911,000000,7.58726,7.59506,7.57222,7.57222,134790.35293968,0
+MSD.US,D,20170912,000000,7.57222,7.6021,7.56577,7.6021,126892.82117506,0
+MSD.US,D,20170913,000000,7.59506,7.60615,7.57222,7.58726,70217.576469808,0
+MSD.US,D,20170914,000000,7.57222,7.58726,7.54284,7.57222,79431.882352059,0
+MSD.US,D,20170915,000000,7.58726,7.6021,7.56577,7.59506,231973.26352684,0
+MSD.US,D,20170918,000000,7.56577,7.59506,7.55016,7.55016,56499.882352313,0
+MSD.US,D,20170919,000000,7.57222,7.59506,7.57222,7.59506,43840.588234807,0
+MSD.US,D,20170920,000000,7.59506,7.61733,7.59362,7.61011,100143.31764595,0
+MSD.US,D,20170921,000000,7.59506,7.61666,7.58013,7.61011,79907.124704995,0
+MSD.US,D,20170922,000000,7.61733,7.62475,7.59506,7.62475,66690.614116907,0
+MSD.US,D,20170925,000000,7.6021,7.63188,7.58263,7.59506,37418.59058782,0
+MSD.US,D,20170926,000000,7.57222,7.62475,7.57222,7.61011,36944.385881942,0
+MSD.US,D,20170927,000000,7.58726,7.61011,7.55787,7.59506,92354.738822503,0
+MSD.US,D,20170928,000000,7.59506,7.6021,7.57222,7.58726,37679.039999581,0
+MSD.US,D,20170929,000000,7.57222,7.61733,7.57222,7.58726,101081.35058711,0
+MSD.US,D,20171002,000000,7.58013,7.61733,7.58013,7.6021,59035.89176405,0
+MSD.US,D,20171003,000000,7.6021,7.6021,7.57222,7.6021,36649.69411724,0
+MSD.US,D,20171004,000000,7.61011,7.62533,7.61011,7.62533,43748.237646573,0
+MSD.US,D,20171005,000000,7.6021,7.61011,7.55739,7.59506,54963.127058213,0
+MSD.US,D,20171006,000000,7.5651,7.61011,7.5651,7.61011,103373.51294003,0
+MSD.US,D,20171009,000000,7.61011,7.61733,7.61011,7.61733,21307.044705646,0
+MSD.US,D,20171010,000000,7.61011,7.65492,7.61011,7.62533,52035.924705304,0
+MSD.US,D,20171011,000000,7.63979,7.66301,7.62533,7.64788,60241.637646389,0
+MSD.US,D,20171012,000000,7.63265,7.65492,7.62533,7.63979,79665.352940292,0
+MSD.US,D,20171013,000000,7.65492,7.65492,7.63979,7.64788,58301.237646411,0
+MSD.US,D,20171016,000000,7.64788,7.65492,7.62533,7.63979,55567.037646442,0
+MSD.US,D,20171017,000000,7.63979,7.64788,7.62533,7.63979,21858.035293875,0
+MSD.US,D,20171018,000000,7.66301,7.67024,7.63979,7.64788,81768.663528503,0
+MSD.US,D,20171019,000000,7.64788,7.67024,7.61733,7.67024,59473.778822869,0
+MSD.US,D,20171020,000000,7.64788,7.64788,7.6021,7.6021,53503.157646464,0
+MSD.US,D,20171023,000000,7.61011,7.64788,7.59506,7.61733,40655.011764254,0
+MSD.US,D,20171024,000000,7.62533,7.62533,7.58013,7.6021,45487.334117142,0
+MSD.US,D,20171025,000000,7.59506,7.59506,7.54939,7.5651,50132.879999443,0
+MSD.US,D,20171026,000000,7.55739,7.55739,7.54216,7.54216,32947.369411399,0
+MSD.US,D,20171027,000000,7.54216,7.57222,7.53416,7.55739,59878.461175805,0
+MSD.US,D,20171030,000000,7.5651,7.58013,7.54216,7.58013,24004.927058557,0
+MSD.US,D,20171031,000000,7.59506,7.59824,7.58013,7.59506,57151.524705247,0
+MSD.US,D,20171101,000000,7.58726,7.61733,7.58726,7.61011,71935.919999201,0
+MSD.US,D,20171102,000000,7.61011,7.64846,7.58726,7.62533,51478.708234723,0
+MSD.US,D,20171103,000000,7.59506,7.61425,7.55739,7.58013,59866.0094111,0
+MSD.US,D,20171106,000000,7.63265,7.63265,7.49648,7.58726,81631.69411674,0
+MSD.US,D,20171107,000000,7.57222,7.57222,7.49648,7.49648,99136.799998898,0
+MSD.US,D,20171108,000000,7.51209,7.51932,7.48183,7.48183,76971.621175616,0
+MSD.US,D,20171109,000000,7.47489,7.48964,7.39481,7.42902,109827.67764584,0
+MSD.US,D,20171110,000000,7.45167,7.45167,7.3763,7.43672,93663.211763666,0
+MSD.US,D,20171113,000000,7.39115,7.39115,7.33872,7.36156,120069.25411632,0
+MSD.US,D,20171114,000000,7.31655,7.34633,7.30123,7.33872,80812.990587338,0
+MSD.US,D,20171115,000000,7.31655,7.33872,7.22568,7.31655,124461.61411627,0
+MSD.US,D,20171116,000000,7.31655,7.38402,7.31655,7.3763,120902.48470454,0
+MSD.US,D,20171117,000000,7.36156,7.45938,7.36156,7.45938,51020.068234728,0
+MSD.US,D,20171120,000000,7.43672,7.45167,7.42902,7.43672,34889.844705495,0
+MSD.US,D,20171121,000000,7.44376,7.51932,7.44376,7.51932,37083.430587823,0
+MSD.US,D,20171122,000000,7.45938,7.53416,7.45167,7.52732,60573.684705209,0
+MSD.US,D,20171124,000000,7.51209,7.53416,7.50439,7.53416,14354.809411605,0
+MSD.US,D,20171127,000000,7.54216,7.54216,7.48183,7.50439,17208.338823338,0
+MSD.US,D,20171128,000000,7.54216,7.57222,7.50439,7.57222,94508.894116597,0
+MSD.US,D,20171129,000000,7.53416,7.55739,7.48183,7.51932,45396.021175967,0
+MSD.US,D,20171130,000000,7.52732,7.54216,7.50525,7.51209,60202.207058155,0
+MSD.US,D,20171201,000000,7.52732,7.54939,7.50439,7.51209,51868.863528836,0
+MSD.US,D,20171204,000000,7.51932,7.5651,7.45938,7.5651,83972.62588142,0
+MSD.US,D,20171205,000000,7.5651,7.5651,7.48183,7.52732,72377.957646255,0
+MSD.US,D,20171206,000000,7.48964,7.52732,7.45167,7.46718,51205.807058255,0
+MSD.US,D,20171207,000000,7.45938,7.48964,7.43672,7.45938,99834.09882242,0
+MSD.US,D,20171208,000000,7.43672,7.46718,7.4323,7.46718,72872.915293308,0
+MSD.US,D,20171211,000000,7.44376,7.48183,7.44376,7.46718,59401.143528752,0
+MSD.US,D,20171212,000000,7.44376,7.47489,7.44376,7.47489,51259.764705313,0
+MSD.US,D,20171213,000000,7.44376,7.48964,7.44376,7.48964,87953.039999023,0
+MSD.US,D,20171214,000000,7.48964,7.49349,7.45938,7.48964,59188.425881696,0
+MSD.US,D,20171215,000000,7.48964,7.54216,7.48868,7.52732,95478.056469527,0
+MSD.US,D,20171218,000000,7.53416,7.56432,7.52732,7.53049,49490.576470039,0
+MSD.US,D,20171219,000000,7.54216,7.54852,7.47489,7.50439,166094.08940992,0
+MSD.US,D,20171220,000000,7.51209,7.51932,7.49648,7.50439,304919.85176132,0
+MSD.US,D,20171221,000000,7.51932,7.61897,7.49648,7.51932,140597.02588079,0
+MSD.US,D,20171222,000000,7.52732,7.5809,7.51634,7.573,79856.279999113,0
+MSD.US,D,20171226,000000,7.52732,7.573,7.52732,7.573,30191.378823194,0
+MSD.US,D,20171227,000000,7.573,7.61897,7.573,7.61165,49997.985881797,0
+MSD.US,D,20171228,000000,7.61165,7.6421,7.5809,7.6421,35045.491764316,0
+MSD.US,D,20171229,000000,7.61165,7.64846,7.61165,7.62678,80373.028234402,0
+MSD.US,D,20180102,000000,7.6341,7.67246,7.62678,7.67246,100058.23058712,0
+MSD.US,D,20180103,000000,7.66465,7.66465,7.60374,7.60374,77085.762352085,0
+MSD.US,D,20180104,000000,7.61897,7.66465,7.56577,7.5889,39957.712940733,0
+MSD.US,D,20180105,000000,7.61165,7.62678,7.5967,7.61897,51014.879999433,0
+MSD.US,D,20180108,000000,7.62678,7.62678,7.5809,7.5889,75447.317646221,0
+MSD.US,D,20180109,000000,7.56577,7.5967,7.55787,7.5809,63131.484705181,0
+MSD.US,D,20180110,000000,7.5967,7.62678,7.56211,7.62678,96555.134116574,0
+MSD.US,D,20180111,000000,7.5967,7.62678,7.5809,7.61165,69285.769410995,0
+MSD.US,D,20180112,000000,7.5967,7.6341,7.52732,7.55016,135807.24705731,0
+MSD.US,D,20180116,000000,7.56577,7.60374,7.55661,7.5809,48153.04941123,0
+MSD.US,D,20180117,000000,7.5889,7.5967,7.56577,7.5967,33993.317646681,0
+MSD.US,D,20180118,000000,7.60374,7.60374,7.41264,7.573,68044.743528656,0
+MSD.US,D,20180119,000000,7.56577,7.5809,7.51932,7.54284,52113.748234716,0
+MSD.US,D,20180122,000000,7.573,7.573,7.51932,7.52732,54257.527058221,0
+MSD.US,D,20180123,000000,7.51209,7.5809,7.51209,7.56577,50190.988234736,0
+MSD.US,D,20180124,000000,7.573,7.5809,7.53503,7.53503,85262.421175524,0
+MSD.US,D,20180125,000000,7.53503,7.55787,7.51932,7.53503,34942.764705495,0
+MSD.US,D,20180126,000000,7.52732,7.55016,7.52732,7.54284,152976.15529241,0
+MSD.US,D,20180129,000000,7.52732,7.52732,7.48964,7.49648,54395.534117043,0
+MSD.US,D,20180130,000000,7.43586,7.48964,7.40483,7.48964,97836.628234208,0
+MSD.US,D,20180131,000000,7.46641,7.53503,7.46641,7.53127,42761.435293643,0
+MSD.US,D,20180201,000000,7.51932,7.55016,7.51932,7.54284,42426.275293647,0
+MSD.US,D,20180202,000000,7.51932,7.51932,7.4586,7.49648,75859.263528569,0
+MSD.US,D,20180205,000000,7.42825,7.44299,7.28282,7.29053,69244.263528642,0
+MSD.US,D,20180206,000000,7.24466,7.35163,7.17594,7.34383,70621.221175686,0
+MSD.US,D,20180207,000000,7.3365,7.38478,7.3365,7.38248,67373.385881604,0
+MSD.US,D,20180208,000000,7.35915,7.38248,7.34383,7.35915,41854.531764241,0
+MSD.US,D,20180209,000000,7.35915,7.37245,7.3365,7.3365,83662.369410836,0
+MSD.US,D,20180212,000000,7.32889,7.36695,7.32109,7.35163,73072.1435286,0
+MSD.US,D,20180213,000000,7.35163,7.36695,7.32889,7.3365,56918.054117015,0
+MSD.US,D,20180214,000000,7.29824,7.3365,7.27512,7.28282,98115.755293027,0
+MSD.US,D,20180215,000000,7.29053,7.30576,7.27512,7.27512,48164.463528877,0
+MSD.US,D,20180216,000000,7.27512,7.28813,7.24466,7.25228,46382.823528896,0
+MSD.US,D,20180220,000000,7.26008,7.30576,7.26008,7.26008,37511.978823113,0
+MSD.US,D,20180221,000000,7.28282,7.32109,7.24466,7.29824,48490.284705344,0
+MSD.US,D,20180222,000000,7.31347,7.32109,7.28282,7.30576,47788.835293587,0
+MSD.US,D,20180223,000000,7.32889,7.34383,7.32109,7.3365,45675.148234787,0
+MSD.US,D,20180226,000000,7.31347,7.35924,7.31347,7.34383,73431.169410949,0
+MSD.US,D,20180227,000000,7.3365,7.34383,7.29824,7.29824,32516.745881992,0
+MSD.US,D,20180228,000000,7.32889,7.36695,7.28282,7.32109,67781.181175717,0
+MSD.US,D,20180301,000000,7.31347,7.31347,7.22172,7.23715,57623.654117007,0
+MSD.US,D,20180302,000000,7.22172,7.26789,7.22172,7.26789,43035.374117169,0
+MSD.US,D,20180305,000000,7.24466,7.26789,7.23715,7.26008,93541.807057784,0
+MSD.US,D,20180306,000000,7.29053,7.32109,7.27916,7.32109,53667.105881757,0
+MSD.US,D,20180307,000000,7.29053,7.32021,7.28282,7.31347,43656.924705398,0
+MSD.US,D,20180308,000000,7.3365,7.34383,7.31347,7.34383,21762.571764465,0
+MSD.US,D,20180309,000000,7.39721,7.39721,7.32889,7.34383,79685.068234409,0
+MSD.US,D,20180312,000000,7.32109,7.35019,7.31347,7.31347,89858.159999002,0
+MSD.US,D,20180313,000000,7.32109,7.34026,7.32109,7.32889,22412.138823281,0
+MSD.US,D,20180314,000000,7.3365,7.34383,7.31347,7.32109,14949.381176305,0
+MSD.US,D,20180315,000000,7.32889,7.3365,7.30576,7.30576,21194.978823294,0
+MSD.US,D,20180316,000000,7.29824,7.32109,7.29824,7.30576,24718.828235019,0
+MSD.US,D,20180319,000000,7.32109,7.32109,7.23715,7.26789,90685.164704875,0
+MSD.US,D,20180320,000000,7.26789,7.26789,7.22943,7.22943,71202.303528621,0
+MSD.US,D,20180321,000000,7.24466,7.26008,7.23715,7.25228,31504.002352592,0
+MSD.US,D,20180322,000000,7.22172,7.24832,7.22172,7.22172,69433.115293346,0
+MSD.US,D,20180323,000000,7.26789,7.27512,7.2303,7.25228,76684.192940324,0
+MSD.US,D,20180326,000000,7.25228,7.27512,7.23281,7.26008,84793.404704941,0
+MSD.US,D,20180327,000000,7.26008,7.26008,7.24466,7.26008,55751.73882291,0
+MSD.US,D,20180328,000000,7.28321,7.28321,7.22895,7.24447,62717.463528715,0
+MSD.US,D,20180329,000000,7.26789,7.29872,7.26008,7.28321,28205.322352628,0
+MSD.US,D,20180402,000000,7.2753,7.29872,7.2753,7.29101,54514.863528807,0
+MSD.US,D,20180403,000000,7.28321,7.32976,7.2753,7.32976,36676.672940769,0
+MSD.US,D,20180404,000000,7.30634,7.32205,7.29101,7.32205,21138.945882118,0
+MSD.US,D,20180405,000000,7.31424,7.32976,7.29487,7.31424,57969.190587591,0
+MSD.US,D,20180406,000000,7.32205,7.32205,7.2753,7.28321,76989.261175615,0
+MSD.US,D,20180409,000000,7.28321,7.30634,7.26856,7.28321,67136.802352196,0
+MSD.US,D,20180410,000000,7.28321,7.29872,7.28321,7.29101,46339.242352426,0
+MSD.US,D,20180411,000000,7.29101,7.32966,7.28321,7.30634,64391.188234579,0
+MSD.US,D,20180412,000000,7.29872,7.31424,7.29872,7.29872,39295.69411721,0
+MSD.US,D,20180413,000000,7.32205,7.32205,7.2753,7.29101,56575.630587607,0
+MSD.US,D,20180416,000000,7.29101,7.30634,7.29101,7.30634,82195.136469675,0
+MSD.US,D,20180417,000000,7.29872,7.33747,7.29872,7.30634,49407.564705334,0
+MSD.US,D,20180418,000000,7.31424,7.33747,7.24447,7.24447,68233.595293359,0
+MSD.US,D,20180419,000000,7.25218,7.25218,7.22895,7.22895,55793.244705263,0
+MSD.US,D,20180420,000000,7.22895,7.22895,7.18241,7.21334,41628.32470542,0
+MSD.US,D,20180423,000000,7.19031,7.22124,7.18241,7.18241,41872.171764241,0
+MSD.US,D,20180424,000000,7.21334,7.22124,7.19175,7.19792,57780.338822887,0
+MSD.US,D,20180425,000000,7.19792,7.19792,7.17488,7.19031,36565.644705477,0
+MSD.US,D,20180426,000000,7.19031,7.19792,7.18241,7.19792,49415.865881804,0
+MSD.US,D,20180427,000000,7.19792,7.21334,7.19031,7.19031,28592.364705565,0
+MSD.US,D,20180430,000000,7.19031,7.19792,7.19031,7.19031,38246.632940752,0
+MSD.US,D,20180501,000000,7.19792,7.20582,7.1692,7.19792,24902.49176443,0
+MSD.US,D,20180502,000000,7.15128,7.18221,7.11253,7.12815,57884.103528769,0
+MSD.US,D,20180503,000000,7.05847,7.12815,7.05847,7.08179,54564.67058763,0
+MSD.US,D,20180504,000000,7.07399,7.07399,7.03496,7.05847,67622.421175719,0
+MSD.US,D,20180507,000000,7.04276,7.05847,7.01953,7.01953,84900.282351998,0
+MSD.US,D,20180508,000000,7.02734,7.02734,6.9885,7.01953,57290.569411128,0
+MSD.US,D,20180509,000000,7.00373,7.01172,6.96528,6.9885,81762.43764615,0
+MSD.US,D,20180510,000000,7.00373,7.0894,7.00373,7.08179,46768.828234774,0
+MSD.US,D,20180511,000000,7.08179,7.12034,7.03496,7.04276,91919.964704862,0
+MSD.US,D,20180514,000000,7.05067,7.06608,7.02734,7.02734,88525.821175487,0
+MSD.US,D,20180515,000000,7.01953,7.01953,6.99611,7.00373,43987.934117158,0
+MSD.US,D,20180516,000000,6.99611,7.01953,6.9886,7.01172,35575.72941137,0
+MSD.US,D,20180517,000000,7.00373,7.02734,6.94976,6.96528,42763.51058776,0
+MSD.US,D,20180518,000000,6.96528,6.96528,6.93424,6.94195,69338.689410995,0
+MSD.US,D,20180521,000000,6.94195,6.96528,6.94195,6.94976,84926.223528469,0
+MSD.US,D,20180522,000000,6.96528,6.97279,6.94976,6.94976,31923.211764352,0
+MSD.US,D,20180523,000000,6.94976,6.9885,6.94976,6.97279,67850.703528658,0
+MSD.US,D,20180524,000000,6.95738,7.00845,6.95738,6.9806,47015.788234772,0
+MSD.US,D,20180525,000000,6.9806,7.01172,6.97279,6.9885,80025.416469699,0
+MSD.US,D,20180529,000000,7.01172,7.01172,6.9806,7.00373,57952.58823465,0
+MSD.US,D,20180530,000000,6.97279,7.02734,6.97279,7.00373,83995.454116714,0
+MSD.US,D,20180531,000000,7.01172,7.01172,6.99611,7.01172,39748.108234852,0
+MSD.US,D,20180601,000000,7.01172,7.04276,6.99611,7.01953,141663.72705725,0
+MSD.US,D,20180604,000000,7.01953,7.04276,6.9806,6.9885,139427.59764551,0
+MSD.US,D,20180605,000000,6.9806,7.00373,6.97279,6.9885,98056.609410676,0
+MSD.US,D,20180606,000000,7.03496,7.03496,6.94195,6.95738,111586.48941053,0
+MSD.US,D,20180607,000000,7.01172,7.01172,6.91092,6.93424,109590.05646938,0
+MSD.US,D,20180608,000000,6.94976,6.95738,6.91092,6.91863,67262.357646311,0
+MSD.US,D,20180611,000000,6.91863,6.92625,6.88779,6.91092,60539.442352269,0
+MSD.US,D,20180612,000000,6.90322,6.91863,6.87218,6.87218,60020.618822863,0
+MSD.US,D,20180613,000000,6.87998,6.89531,6.86447,6.87998,53403.543528818,0
+MSD.US,D,20180614,000000,6.91092,6.92625,6.88779,6.89541,80610.649410869,0
+MSD.US,D,20180615,000000,6.88779,6.89531,6.84886,6.85657,72582.374116841,0
+MSD.US,D,20180618,000000,6.81763,6.82554,6.80232,6.81003,79657.051763821,0
+MSD.US,D,20180619,000000,6.78689,6.83334,6.63173,6.83334,125145.42352802,0
+MSD.US,D,20180620,000000,6.83334,6.84886,6.81003,6.81763,55511.004705266,0
+MSD.US,D,20180621,000000,6.84886,6.84886,6.81763,6.83334,32199.225881996,0
+MSD.US,D,20180622,000000,6.86447,6.91092,6.86447,6.88779,107782.47529292,0
+MSD.US,D,20180625,000000,6.87998,6.91295,6.84125,6.84125,57285.381175835,0
+MSD.US,D,20180626,000000,6.87218,6.87998,6.85657,6.87218,27624.239999693,0
+MSD.US,D,20180627,000000,6.90322,6.90322,6.84886,6.85657,35315.279999608,0
+MSD.US,D,20180628,000000,6.87237,6.88828,6.86467,6.87237,48173.802352406,0
+MSD.US,D,20180629,000000,6.90389,6.90389,6.85657,6.89599,87752.774116673,0
+MSD.US,D,20180702,000000,6.86467,6.88153,6.85657,6.86467,45035.957646558,0
+MSD.US,D,20180703,000000,6.85657,6.88038,6.84095,6.88038,39277.016470152,0
+MSD.US,D,20180705,000000,6.90389,6.91189,6.88828,6.88828,47234.731764182,0
+MSD.US,D,20180706,000000,6.91959,6.95902,6.91959,6.94331,20856.705882121,0
+MSD.US,D,20180709,000000,6.95121,6.97636,6.95121,6.95902,30686.336470248,0
+MSD.US,D,20180710,000000,6.98272,6.98272,6.9356,6.96701,32662.016470226,0
+MSD.US,D,20180711,000000,6.95911,6.99072,6.95911,6.99072,79415.279999118,0
+MSD.US,D,20180712,000000,6.99072,7.01424,6.97473,6.99843,135350.68235144,0
+MSD.US,D,20180713,000000,7.04594,7.04594,6.98272,7.03794,57224.159999364,0
+MSD.US,D,20180716,000000,7.04594,7.05345,7.01164,7.03794,103978.46117532,0
+MSD.US,D,20180717,000000,7.02204,7.04594,6.99843,7.00652,228719.2023504,0
+MSD.US,D,20180718,000000,6.99843,7.04594,6.99072,6.99467,183293.08940973,0
+MSD.US,D,20180719,000000,6.99843,7.05345,6.99641,7.05345,36421.411764301,0
+MSD.US,D,20180720,000000,7.04594,7.04594,7.01424,7.01424,41498.618823069,0
+MSD.US,D,20180723,000000,7.01424,7.02204,6.97473,7.01424,88763.442351955,0
+MSD.US,D,20180724,000000,7.03004,7.03004,6.99072,7.01424,61965.169411077,0
+MSD.US,D,20180725,000000,7.01424,7.04594,6.97367,7.03004,115640.57646931,0
+MSD.US,D,20180726,000000,7.01424,7.03958,6.99072,7.01424,69827.421175695,0
+MSD.US,D,20180727,000000,7.03004,7.05345,7.01424,7.05345,137679.16235141,0
+MSD.US,D,20180730,000000,7.03004,7.03794,7.01424,7.01424,90673.750587228,0
+MSD.US,D,20180731,000000,7.04594,7.04594,7.00652,7.03004,50229.381175913,0
+MSD.US,D,20180801,000000,6.98272,7.00652,6.97473,6.99843,69050.223528645,0
+MSD.US,D,20180802,000000,6.97473,6.99891,6.95911,6.96701,76506.755293268,0
+MSD.US,D,20180803,000000,6.98272,6.99843,6.97473,6.99843,72976.67999919,0
+MSD.US,D,20180806,000000,7.05345,7.05345,6.98272,6.99072,153159.81882183,0
+MSD.US,D,20180807,000000,6.99843,6.99843,6.96701,6.96701,59848.3694111,0
+MSD.US,D,20180808,000000,6.98272,6.99843,6.95121,6.96701,89699.399999004,0
+MSD.US,D,20180809,000000,6.98272,6.99072,6.94331,6.95121,92327.759998974,0
+MSD.US,D,20180810,000000,6.9355,6.9593,6.84876,6.86467,123877.41882215,0
+MSD.US,D,20180813,000000,6.83286,6.98272,6.80935,6.84095,253919.49882071,0
+MSD.US,D,20180814,000000,6.86467,6.87237,6.84876,6.87237,141856.72941019,0
+MSD.US,D,20180815,000000,6.85657,6.86467,6.82496,6.83286,247010.84470314,0
+MSD.US,D,20180816,000000,6.86467,6.90389,6.84173,6.88038,176613.75529216,0
+MSD.US,D,20180817,000000,6.88038,6.90273,6.86467,6.86467,98338.849410673,0
+MSD.US,D,20180820,000000,6.88828,6.88828,6.84876,6.84876,101140.49646946,0
+MSD.US,D,20180821,000000,6.86467,6.89599,6.86467,6.88038,84605.590587295,0
+MSD.US,D,20180822,000000,6.91189,6.94331,6.88038,6.89599,229954.00235038,0
+MSD.US,D,20180823,000000,6.90389,6.91189,6.86467,6.86467,174024.82588042,0
+MSD.US,D,20180824,000000,6.88828,6.9275,6.88828,6.91959,143521.11529253,0
+MSD.US,D,20180827,000000,6.9355,6.94331,6.91189,6.9355,120269.51999867,0
+MSD.US,D,20180828,000000,6.95121,6.95121,6.9275,6.94331,91522.545881336,0
+MSD.US,D,20180829,000000,6.95121,6.97473,6.94331,6.95911,100599.88235182,0
+MSD.US,D,20180830,000000,6.95911,6.95911,6.88404,6.91959,149200.1576454,0
+MSD.US,D,20180831,000000,6.9275,6.9275,6.90013,6.91959,98897.103528313,0
+MSD.US,D,20180904,000000,6.90389,6.90389,6.84876,6.85657,75335.251763869,0
+MSD.US,D,20180905,000000,6.84876,6.88038,6.84095,6.86467,118056.21882222,0
+MSD.US,D,20180906,000000,6.88828,6.88828,6.80935,6.83286,199706.59058602,0
+MSD.US,D,20180907,000000,6.84095,6.84876,6.80126,6.83286,137279.66823377,0
+MSD.US,D,20180910,000000,6.83286,6.84095,6.81715,6.82496,75820.870587393,0
+MSD.US,D,20180911,000000,6.82496,6.84095,6.81715,6.82496,96367.31999893,0
+MSD.US,D,20180912,000000,6.84095,6.85657,6.80935,6.84876,174007.18588042,0
+MSD.US,D,20180913,000000,6.88038,6.88828,6.86997,6.88038,133136.34352794,0
+MSD.US,D,20180914,000000,6.88828,6.91189,6.86833,6.88038,152633.73176301,0
+MSD.US,D,20180917,000000,6.88038,6.88038,6.85657,6.85657,62708.124705186,0
+MSD.US,D,20180918,000000,6.88038,6.88038,6.84173,6.87237,72941.39999919,0
+MSD.US,D,20180919,000000,6.88038,6.88828,6.86467,6.87237,150742.1011748,0
+MSD.US,D,20180920,000000,6.89599,6.90389,6.87237,6.90389,133703.93646911,0
+MSD.US,D,20180921,000000,6.91189,6.91189,6.87237,6.90389,67711.658822778,0
+MSD.US,D,20180924,000000,6.90389,6.91189,6.86467,6.91189,109437.52235172,0
+MSD.US,D,20180925,000000,6.91959,6.91959,6.88038,6.88828,96939.063528335,0
+MSD.US,D,20180926,000000,6.91959,6.91959,6.88828,6.91189,180314.00470388,0
+MSD.US,D,20180927,000000,6.93579,6.94379,6.91198,6.93579,74791.524705051,0
+MSD.US,D,20180928,000000,6.94379,6.95179,6.91959,6.93579,106093.18588117,0
+MSD.US,D,20181001,000000,6.95179,6.95988,6.93579,6.95179,70224.83999922,0
+MSD.US,D,20181002,000000,6.95179,6.96769,6.94379,6.95179,67368.19764631,0
+MSD.US,D,20181003,000000,6.96769,6.96769,6.93579,6.95179,71413.983528619,0
+MSD.US,D,20181004,000000,6.94379,6.94379,6.88529,6.91189,131228.11058677,0
+MSD.US,D,20181005,000000,6.93579,6.93579,6.87584,6.9038,188832.04940967,0
+MSD.US,D,20181008,000000,6.95179,6.95179,6.83981,6.8799,184612.97646853,0
+MSD.US,D,20181009,000000,6.8799,6.8799,6.8238,6.8478,308081.56234952,0
+MSD.US,D,20181010,000000,6.8556,6.8718,6.80771,6.8238,106374.38823411,0
+MSD.US,D,20181011,000000,6.83981,6.83981,6.80771,6.8318,97911.338822442,0
+MSD.US,D,20181012,000000,6.8556,6.8799,6.8318,6.8556,100748.26588123,0
+MSD.US,D,20181015,000000,6.8718,6.8718,6.83981,6.8556,121787.59764571,0
+MSD.US,D,20181016,000000,6.8799,7.02387,6.8638,6.89569,177538.29882156,0
+MSD.US,D,20181017,000000,6.88789,6.91959,6.8718,6.8799,123008.90823393,0
+MSD.US,D,20181018,000000,6.8799,6.9038,6.8556,6.8638,55992.472940555,0
+MSD.US,D,20181019,000000,6.8718,6.8799,6.8556,6.8556,25453.482352658,0
+MSD.US,D,20181022,000000,6.88789,6.88905,6.8238,6.8318,47499.331764178,0
+MSD.US,D,20181023,000000,6.80771,6.8556,6.78361,6.79181,272364.71293815,0
+MSD.US,D,20181024,000000,6.81581,6.8214,6.77562,6.79972,162366.86117467,0
+MSD.US,D,20181025,000000,6.79181,6.79972,6.77562,6.79181,175351.97646865,0
+MSD.US,D,20181026,000000,6.78361,6.78361,6.69582,6.71172,90997.496469577,0
+MSD.US,D,20181029,000000,6.75191,6.75191,6.66373,6.67192,166077.48705698,0
+MSD.US,D,20181030,000000,6.67192,6.67983,6.63983,6.67192,150334.30588068,0
+MSD.US,D,20181031,000000,6.67983,6.67983,6.64773,6.66373,184032.93176266,0
+MSD.US,D,20181101,000000,6.69582,6.70373,6.67192,6.70373,137625.20470435,0
+MSD.US,D,20181102,000000,6.71982,6.74401,6.67983,6.68782,167492.8376452,0
+MSD.US,D,20181105,000000,6.70373,6.74401,6.69582,6.71982,158585.67529236,0
+MSD.US,D,20181106,000000,6.71982,6.75981,6.71172,6.72782,123927.22588097,0
+MSD.US,D,20181107,000000,6.73581,6.80771,6.73581,6.80771,72270.042352138,0
+MSD.US,D,20181108,000000,6.79972,6.81581,6.73581,6.76772,132772.12941029,0
+MSD.US,D,20181109,000000,6.75191,6.77562,6.73581,6.77562,57517.814117008,0
+MSD.US,D,20181112,000000,6.77562,6.79972,6.71982,6.75981,64267.70823458,0
+MSD.US,D,20181113,000000,6.76772,6.77562,6.69582,6.71172,81120.134116746,0
+MSD.US,D,20181114,000000,6.71172,6.74401,6.70267,6.70373,73773.592940357,0
+MSD.US,D,20181115,000000,6.72782,6.72782,6.67192,6.72782,50792.823528847,0
+MSD.US,D,20181116,000000,6.73581,6.73581,6.69582,6.71172,128530.22823386,0
+MSD.US,D,20181119,000000,6.72782,6.72782,6.67983,6.69582,69420.66352864,0
+MSD.US,D,20181120,000000,6.67983,6.70373,6.62383,6.65593,85371.374116698,0
+MSD.US,D,20181121,000000,6.67192,6.67192,6.61584,6.61584,112485.09176346,0
+MSD.US,D,20181123,000000,6.61584,6.64773,6.60003,6.63183,55860.691764085,0
+MSD.US,D,20181126,000000,6.63983,6.66412,6.59184,6.63983,114309.27529285,0
+MSD.US,D,20181127,000000,6.67192,6.67192,6.5557,6.56774,142485.54352783,0
+MSD.US,D,20181128,000000,6.54394,6.63183,6.53566,6.63183,174878.80940983,0
+MSD.US,D,20181129,000000,6.60793,6.64773,6.55964,6.60003,155494.52470416,0
+MSD.US,D,20181130,000000,6.60793,6.63183,6.59184,6.61584,140885.49176315,0
+MSD.US,D,20181203,000000,6.70373,6.72782,6.63983,6.70373,179721.5082333,0
+MSD.US,D,20181204,000000,6.71982,6.74401,6.70373,6.70787,83161.185881429,0
+MSD.US,D,20181206,000000,6.69582,6.75981,6.66373,6.74401,152662.78588066,0
+MSD.US,D,20181207,000000,6.75981,6.79972,6.75191,6.79181,181810.29176269,0
+MSD.US,D,20181210,000000,6.79181,6.79181,6.74401,6.78361,118765.96941045,0
+MSD.US,D,20181211,000000,6.79181,6.80771,6.75191,6.76772,86989.065881387,0
+MSD.US,D,20181212,000000,6.79181,6.83981,6.7654,6.8318,177227.00470392,0
+MSD.US,D,20181213,000000,6.8318,6.83981,6.79972,6.8238,232046.93646801,0
+MSD.US,D,20181214,000000,6.77562,6.8318,6.75981,6.8238,196426.58823311,0
+MSD.US,D,20181217,000000,6.8318,6.8318,6.7441,6.75981,805990.2776381,0
+MSD.US,D,20181218,000000,6.74401,6.77562,6.66373,6.66373,77457.23999914,0
+MSD.US,D,20181219,000000,6.64773,6.70131,6.64773,6.69062,84002.717646126,0
+MSD.US,D,20181220,000000,6.67154,6.7203,6.54963,6.56591,175291.79293923,0
+MSD.US,D,20181221,000000,6.5902,6.59829,6.54134,6.54963,120541.38352807,0
+MSD.US,D,20181224,000000,6.53334,6.57401,6.52534,6.55782,38648.202352512,0
+MSD.US,D,20181226,000000,6.57401,6.61478,6.56591,6.59829,129687.20470445,0
+MSD.US,D,20181227,000000,6.56591,6.67963,6.56591,6.65525,177851.66823332,0
+MSD.US,D,20181228,000000,6.65525,6.71211,6.65525,6.70401,87438.367057852,0
+MSD.US,D,20181231,000000,6.70401,6.76887,6.68773,6.68773,180582.75529211,0
+MSD.US,D,20190102,000000,6.63916,6.73649,6.63916,6.72849,140775.50117491,0
+MSD.US,D,20190103,000000,6.7203,6.76059,6.70401,6.76059,29046.854117325,0
+MSD.US,D,20190104,000000,6.77696,6.81763,6.76887,6.80135,18974.414117436,0
+MSD.US,D,20190107,000000,6.81763,6.85859,6.81763,6.85021,71107.877646269,0
+MSD.US,D,20190108,000000,6.89907,6.93146,6.84221,6.89088,177354.63529215,0
+MSD.US,D,20190109,000000,6.90706,6.92345,6.86669,6.90706,103964.97176355,0
+MSD.US,D,20190110,000000,6.88278,6.91526,6.87469,6.89088,126431.06823389,0
+MSD.US,D,20190111,000000,6.91526,6.97231,6.91343,6.97231,58894.771764052,0
+MSD.US,D,20190114,000000,6.94783,7.0045,6.94783,6.99641,119976.90352808,0
+MSD.US,D,20190115,000000,7.02079,7.04546,6.98012,7.04546,224728.41176221,0
+MSD.US,D,20190116,000000,7.06156,7.06782,7.03708,7.04546,120240.46588102,0
+MSD.US,D,20190117,000000,7.02079,7.07765,7.02079,7.02898,45593.174117141,0
+MSD.US,D,20190118,000000,7.03708,7.07765,7.03708,7.04546,72519.077646253,0
+MSD.US,D,20190122,000000,7.04546,7.06156,7.03708,7.05337,129231.67764562,0
+MSD.US,D,20190123,000000,7.07765,7.11822,7.06974,7.09403,86011.602351986,0
+MSD.US,D,20190124,000000,7.11822,7.15089,7.10193,7.15089,86922.656469623,0
+MSD.US,D,20190125,000000,7.1428,7.20785,7.1428,7.19166,63354.578822825,0
+MSD.US,D,20190128,000000,7.19166,7.21594,7.15909,7.21594,34418.752940794,0
+MSD.US,D,20190129,000000,7.19975,7.20785,7.16718,7.18356,64823.887058103,0
+MSD.US,D,20190130,000000,7.18356,7.23213,7.16901,7.23213,61939.228234606,0
+MSD.US,D,20190131,000000,7.24842,7.31347,7.23887,7.31347,87212.159999031,0
+MSD.US,D,20190201,000000,7.34595,7.34595,7.29313,7.32157,111506.590587,0
+MSD.US,D,20190204,000000,7.31347,7.31347,7.23791,7.26461,107203.46823411,0
+MSD.US,D,20190205,000000,7.29718,7.30075,7.2729,7.28899,112590.93176346,0
+MSD.US,D,20190206,000000,7.26461,7.30528,7.25642,7.2809,97228.567057744,0
+MSD.US,D,20190207,000000,7.30528,7.30528,7.23213,7.24023,43939.164705395,0
+MSD.US,D,20190208,000000,7.24023,7.24023,7.16718,7.19975,89607.049410769,0
+MSD.US,D,20190211,000000,7.20785,7.24842,7.18356,7.24842,95628.515293056,0
+MSD.US,D,20190212,000000,7.2729,7.2729,7.24023,7.25642,59007.875293463,0
+MSD.US,D,20190213,000000,7.24023,7.2729,7.23213,7.23213,51116.569411197,0
+MSD.US,D,20190214,000000,7.25642,7.28899,7.24842,7.28899,78540.54352854,0
+MSD.US,D,20190215,000000,7.28899,7.28899,7.26461,7.2729,61829.237646372,0
+MSD.US,D,20190219,000000,7.28899,7.28899,7.25642,7.2729,108106.22117527,0
+MSD.US,D,20190220,000000,7.2729,7.2809,7.25642,7.2729,40597.94117602,0
+MSD.US,D,20190221,000000,7.28899,7.28899,7.24842,7.2809,57359.05411701,0
+MSD.US,D,20190222,000000,7.2729,7.30528,7.2729,7.29313,70935.628234506,0
+MSD.US,D,20190225,000000,7.31347,7.32157,7.29718,7.31347,105945.83999883,0
+MSD.US,D,20190226,000000,7.32976,7.32976,7.30528,7.31347,144890.80941016,0
+MSD.US,D,20190227,000000,7.32976,7.32976,7.31347,7.32976,25422.352940894,0
+MSD.US,D,20190228,000000,7.32976,7.32976,7.28899,7.28899,26155.969411475,0
+MSD.US,D,20190301,000000,7.28899,7.32976,7.28899,7.31347,150272.04705715,0
+MSD.US,D,20190304,000000,7.32157,7.32157,7.28562,7.30528,46989.847058302,0
+MSD.US,D,20190305,000000,7.30528,7.31347,7.26461,7.29718,83602.185881425,0
+MSD.US,D,20190306,000000,7.30528,7.30528,7.23213,7.23213,84184.305881418,0
+MSD.US,D,20190307,000000,7.26461,7.28899,7.24023,7.24842,92412.847057797,0
+MSD.US,D,20190308,000000,7.23213,7.26461,7.22404,7.24023,96211.672940108,0
+MSD.US,D,20190311,000000,7.26461,7.29718,7.25642,7.29718,43481.562352458,0
+MSD.US,D,20190312,000000,7.31347,7.31347,7.28899,7.29718,84314.01176377,0
+MSD.US,D,20190313,000000,7.30528,7.31993,7.28899,7.31347,53697.197646463,0
+MSD.US,D,20190314,000000,7.30528,7.31347,7.28899,7.30528,30210.056470253,0
+MSD.US,D,20190315,000000,7.32976,7.33776,7.31347,7.32157,53650.503528816,0
+MSD.US,D,20190318,000000,7.32157,7.36224,7.32157,7.35404,82763.767057904,0
+MSD.US,D,20190319,000000,7.41909,7.41909,7.37033,7.37852,91900.249410744,0
+MSD.US,D,20190320,000000,7.37852,7.41909,7.34595,7.41909,131081.80235149,0
+MSD.US,D,20190321,000000,7.42719,7.42719,7.411,7.42719,52655.399999415,0
+MSD.US,D,20190322,000000,7.411,7.411,7.34595,7.36224,90275.294116644,0
+MSD.US,D,20190325,000000,7.38662,7.39471,7.37033,7.39471,33140.371764338,0
+MSD.US,D,20190326,000000,7.42719,7.42719,7.38662,7.4029,38325.494117222,0
+MSD.US,D,20190327,000000,7.39471,7.41389,7.34595,7.36224,102806.95764592,0
+MSD.US,D,20190328,000000,7.39509,7.41572,7.36224,7.3869,80812.990587338,0
+MSD.US,D,20190329,000000,7.40348,7.41168,7.37091,7.41168,32540.611764344,0
+MSD.US,D,20190401,000000,7.43624,7.4693,7.42825,7.4693,152116.98352773,0
+MSD.US,D,20190402,000000,7.4693,7.47229,7.42815,7.43624,67550.823528661,0
+MSD.US,D,20190403,000000,7.45283,7.46111,7.41977,7.46111,87243.289410795,0
+MSD.US,D,20190404,000000,7.46111,7.46111,7.42815,7.46111,26567.915293822,0
+MSD.US,D,20190405,000000,7.46111,7.53522,7.46111,7.51055,261654.1199971,0
+MSD.US,D,20190408,000000,7.51874,7.52173,7.46111,7.49426,134250.7764691,0
+MSD.US,D,20190409,000000,7.50235,7.52993,7.48578,7.50235,92872.524704851,0
+MSD.US,D,20190410,000000,7.51874,7.51874,7.44463,7.44482,70927.327058035,0
+MSD.US,D,20190411,000000,7.48578,7.49426,7.46111,7.47759,161646.73411586,0
+MSD.US,D,20190412,000000,7.50235,7.50235,7.45283,7.50235,65471.378822802,0
+MSD.US,D,20190415,000000,7.49426,7.49426,7.46111,7.4693,130331.58352796,0
+MSD.US,D,20190416,000000,7.48578,7.51874,7.44463,7.4693,119847.19764572,0
+MSD.US,D,20190417,000000,7.51055,7.52713,7.46111,7.4693,56568.367058195,0
+MSD.US,D,20190418,000000,7.47759,7.51055,7.41977,7.43624,79191.148234414,0
+MSD.US,D,20190422,000000,7.44463,7.45283,7.42815,7.42815,46928.625881832,0
+MSD.US,D,20190423,000000,7.45283,7.4666,7.43624,7.46111,65319.882352215,0
+MSD.US,D,20190424,000000,7.4693,7.48578,7.44463,7.46111,101924.95764592,0
+MSD.US,D,20190425,000000,7.46111,7.48578,7.4455,7.48097,77861.922352077,0
+MSD.US,D,20190426,000000,7.47759,7.48578,7.45283,7.46111,55020.197646447,0
+MSD.US,D,20190429,000000,7.46111,7.47759,7.44463,7.4693,62973.762352242,0
+MSD.US,D,20190430,000000,7.47759,7.48578,7.43624,7.47759,86301.105881394,0
+MSD.US,D,20190501,000000,7.48578,7.49426,7.46111,7.47759,71424.359999207,0
+MSD.US,D,20190502,000000,7.47759,7.48578,7.43624,7.45283,82992.049410843,0
+MSD.US,D,20190503,000000,7.46111,7.50235,7.46111,7.48578,89848.821175473,0
+MSD.US,D,20190506,000000,7.4693,7.48578,7.46111,7.48578,77357.625881494,0
+MSD.US,D,20190507,000000,7.48578,7.49426,7.44463,7.45283,99663.924704775,0
+MSD.US,D,20190508,000000,7.46111,7.50235,7.46111,7.49426,30879.338823187,0
+MSD.US,D,20190509,000000,7.46111,7.47759,7.43624,7.45283,59474.816469928,0
+MSD.US,D,20190510,000000,7.47759,7.51055,7.45283,7.50235,42350.527058353,0
+MSD.US,D,20190513,000000,7.46111,7.46111,7.41168,7.43624,69598.101175698,0
+MSD.US,D,20190514,000000,7.47759,7.50235,7.46362,7.48578,64328.92941105,0
+MSD.US,D,20190515,000000,7.51055,7.51055,7.4693,7.47759,76798.334116794,0
+MSD.US,D,20190516,000000,7.50235,7.50235,7.4693,7.48578,42085.927058356,0
+MSD.US,D,20190517,000000,7.48578,7.51055,7.44463,7.45283,34657.411764321,0
+MSD.US,D,20190520,000000,7.44463,7.48578,7.44463,7.4693,32643.338823167,0
+MSD.US,D,20190521,000000,7.4693,7.49426,7.45283,7.46111,33371.767058453,0
+MSD.US,D,20190522,000000,7.4693,7.50235,7.4693,7.48578,59005.799999345,0
+MSD.US,D,20190523,000000,7.49426,7.49426,7.4612,7.48578,82134.952940264,0
+MSD.US,D,20190524,000000,7.50235,7.5435,7.47258,7.53522,99562.235293011,0
+MSD.US,D,20190528,000000,7.5435,7.5435,7.50708,7.51874,91167.670587222,0
+MSD.US,D,20190529,000000,7.53522,7.53522,7.48578,7.51055,74770.771763875,0
+MSD.US,D,20190530,000000,7.51874,7.5435,7.51055,7.53522,47287.65176418,0
+MSD.US,D,20190531,000000,7.51874,7.52935,7.49426,7.50235,30499.559999662,0
+MSD.US,D,20190603,000000,7.52713,7.53522,7.49012,7.49426,36788.738823121,0
+MSD.US,D,20190604,000000,7.5435,7.55999,7.49426,7.5518,105767.36470471,0
+MSD.US,D,20190605,000000,7.59314,7.59314,7.55999,7.57666,115627.08705754,0
+MSD.US,D,20190606,000000,7.59314,7.65068,7.58495,7.61772,64506.367058107,0
+MSD.US,D,20190607,000000,7.626,7.7084,7.626,7.65068,254846.11764423,0
+MSD.US,D,20190610,000000,7.67554,7.7003,7.61772,7.63419,107619.56470468,0
+MSD.US,D,20190611,000000,7.65906,7.69211,7.626,7.64239,56569.404705254,0
+MSD.US,D,20190612,000000,7.65906,7.68373,7.626,7.64239,56122.178822906,0
+MSD.US,D,20190613,000000,7.68373,7.68373,7.65068,7.65906,44452.799999506,0
+MSD.US,D,20190614,000000,7.65906,7.66715,7.64412,7.65068,19772.364705663,0
+MSD.US,D,20190617,000000,7.66715,7.66715,7.60133,7.60953,85790.583528459,0
+MSD.US,D,20190618,000000,7.66715,7.7084,7.60953,7.60953,177964.77176273,0
+MSD.US,D,20190619,000000,7.61772,7.73326,7.61772,7.65906,66108.494116913,0
+MSD.US,D,20190620,000000,7.68373,7.74175,7.68373,7.72517,75069.614116813,0
+MSD.US,D,20190621,000000,7.72517,7.74165,7.68373,7.68373,71742.917646262,0
+MSD.US,D,20190624,000000,7.73326,7.74974,7.7003,7.74165,67444.983528662,0
+MSD.US,D,20190625,000000,7.74165,7.76632,7.7084,7.71679,45164.625881851,0
+MSD.US,D,20190626,000000,7.75804,7.76632,7.71679,7.71679,81853.750587326,0
+MSD.US,D,20190627,000000,7.75861,7.77528,7.73356,7.76699,62903.202352243,0
+MSD.US,D,20190628,000000,7.74203,7.79195,7.72517,7.79195,77939.745881487,0
+MSD.US,D,20190701,000000,7.81721,7.84805,7.77528,7.82549,104818.95529295,0
+MSD.US,D,20190702,000000,7.85065,7.86712,7.83792,7.84217,57665.15999936,0
+MSD.US,D,20190703,000000,7.87551,7.8839,7.82627,7.85065,82233.529410851,0
+MSD.US,D,20190705,000000,7.85884,7.90885,7.81721,7.90885,282719.39293804,0
+MSD.US,D,20190708,000000,7.9342,7.9342,7.85065,7.90057,142821.74117488,0
+MSD.US,D,20190709,000000,7.90885,7.91734,7.85065,7.86712,98936.534116548,0
+MSD.US,D,20190710,000000,7.87551,7.9423,7.87551,7.90885,87576.374116675,0
+MSD.US,D,20190711,000000,7.91734,7.97583,7.81721,7.86712,208454.99293886,0
+MSD.US,D,20190712,000000,7.8839,7.90885,7.85884,7.87551,91850.442351921,0
+MSD.US,D,20190715,000000,7.90885,7.95916,7.8839,7.95916,110606.95058701,0
+MSD.US,D,20190716,000000,7.97583,7.98421,7.9423,7.95916,139160.92235139,0
+MSD.US,D,20190717,000000,7.95916,7.98421,7.9423,7.97583,87706.079999025,0
+MSD.US,D,20190718,000000,7.97583,7.98421,7.95916,7.96736,79498.291763823,0
+MSD.US,D,20190719,000000,7.96736,7.98421,7.95078,7.96736,64633.997646341,0
+MSD.US,D,20190722,000000,7.98421,7.98421,7.95078,7.97583,70368.035293336,0
+MSD.US,D,20190723,000000,7.95916,8.00099,7.92572,7.9342,65416.383528685,0
+MSD.US,D,20190724,000000,7.96736,8.00937,7.95078,7.98421,72475.496469783,0
+MSD.US,D,20190725,000000,8.00099,8.01766,7.95078,7.95916,82745.089410846,0
+MSD.US,D,20190726,000000,7.97583,7.97583,7.91734,7.9342,72428.802352137,0
+MSD.US,D,20190729,000000,7.92572,7.95078,7.90982,7.9342,82780.369410845,0
+MSD.US,D,20190730,000000,7.9423,7.97583,7.92572,7.97583,48045.134117113,0
+MSD.US,D,20190731,000000,7.96736,8.00099,7.90885,7.91734,67370.272940428,0
+MSD.US,D,20190801,000000,7.89218,7.96736,7.89218,7.9423,86769.084704919,0
+MSD.US,D,20190802,000000,7.9423,7.98421,7.9423,7.98421,103361.06117532,0
+MSD.US,D,20190805,000000,7.95916,7.95916,7.79195,7.82549,94992.437646003,0
+MSD.US,D,20190806,000000,7.8839,7.89218,7.83388,7.87551,63549.656469882,0
+MSD.US,D,20190807,000000,7.89218,7.90885,7.85884,7.86712,91311.903528398,0
+MSD.US,D,20190808,000000,7.90885,7.92572,7.88418,7.89218,90866.752940167,0
+MSD.US,D,20190809,000000,7.90057,7.95078,7.90057,7.91734,49508.216470038,0
+MSD.US,D,20190812,000000,7.90057,7.92485,7.86712,7.86712,39252.11294074,0
+MSD.US,D,20190813,000000,7.82549,7.85065,7.78358,7.78358,56580.818822901,0
+MSD.US,D,20190814,000000,7.80025,7.80025,7.68334,7.70002,166657.53176285,0
+MSD.US,D,20190815,000000,7.71679,7.75861,7.71679,7.75023,44946.719999501,0
+MSD.US,D,20190816,000000,7.75861,7.80025,7.75861,7.75861,36036.444705482,0
+MSD.US,D,20190819,000000,7.75861,7.75861,7.71679,7.73356,67949.279999245,0
+MSD.US,D,20190820,000000,7.75023,7.75023,7.7083,7.73356,87386.484704911,0
+MSD.US,D,20190821,000000,7.74203,7.77528,7.74203,7.77528,24377.442352671,0
+MSD.US,D,20190822,000000,7.77528,7.77952,7.75023,7.75023,165737.13882169,0
+MSD.US,D,20190823,000000,7.77528,7.77528,7.75784,7.76699,32833.228234929,0
+MSD.US,D,20190826,000000,7.77528,7.78358,7.74203,7.75023,84692.752940235,0
+MSD.US,D,20190827,000000,7.76699,7.77528,7.75023,7.75861,48291.056470052,0
+MSD.US,D,20190828,000000,7.77528,7.78358,7.75023,7.78358,99146.138822428,0
+MSD.US,D,20190829,000000,7.77528,7.80025,7.75023,7.75861,110286.31764584,0
+MSD.US,D,20190830,000000,7.77528,7.77528,7.74203,7.74203,134688.66352791,0
+MSD.US,D,20190903,000000,7.76699,7.76699,7.73356,7.74203,71165.985881562,0
+MSD.US,D,20190904,000000,7.79195,7.8839,7.78358,7.8839,110869.47529288,0
+MSD.US,D,20190905,000000,7.8839,7.89218,7.85065,7.85884,134305.77176322,0
+MSD.US,D,20190906,000000,7.84217,7.87551,7.81721,7.85065,93410.025881316,0
+MSD.US,D,20190909,000000,7.83388,7.87551,7.80872,7.80872,59068.058822874,0
+MSD.US,D,20190910,000000,7.84217,7.85884,7.80872,7.80872,64729.461175752,0
+MSD.US,D,20190911,000000,7.83388,7.83388,7.79195,7.80872,51958.101175894,0
+MSD.US,D,20190912,000000,7.80872,7.85075,7.80872,7.81721,80539.051763812,0
+MSD.US,D,20190913,000000,7.80025,7.80025,7.74203,7.75023,73517.29411683,0
+MSD.US,D,20190916,000000,7.78358,7.78358,7.73356,7.74203,75306.197646222,0
+MSD.US,D,20190917,000000,7.73356,7.76256,7.73356,7.73356,38639.901176041,0
+MSD.US,D,20190918,000000,7.75023,7.7774,7.72517,7.72517,70517.456469805,0
+MSD.US,D,20190919,000000,7.76699,7.80025,7.76699,7.77528,45595.249411259,0
+MSD.US,D,20190920,000000,7.79195,7.82549,7.79195,7.80872,30518.23764672,0
+MSD.US,D,20190923,000000,7.84217,7.85884,7.82549,7.83388,52650.211764121,0
+MSD.US,D,20190924,000000,7.84217,7.85065,7.80872,7.82549,42927.458823052,0
+MSD.US,D,20190925,000000,7.80872,7.83388,7.79195,7.81721,44775.508234797,0
+MSD.US,D,20190926,000000,7.80025,7.83388,7.80025,7.82549,93536.618822491,0
+MSD.US,D,20190927,000000,7.83398,7.84082,7.74917,7.76613,91851.47999898,0
+MSD.US,D,20190930,000000,7.75764,7.79995,7.74917,7.79147,53597.583528817,0
+MSD.US,D,20191001,000000,7.79147,7.82549,7.79147,7.79147,30274.390587899,0
+MSD.US,D,20191002,000000,7.82549,7.82549,7.74917,7.76613,78086.05411678,0
+MSD.US,D,20191003,000000,7.80844,7.83398,7.79147,7.79147,24803.915293842,0
+MSD.US,D,20191004,000000,7.79995,7.88466,7.79995,7.8677,46058.039999489,0
+MSD.US,D,20191007,000000,7.85922,7.87629,7.81711,7.81711,57777.225881711,0
+MSD.US,D,20191008,000000,7.79995,7.84062,7.79995,7.81711,37315.863528997,0
+MSD.US,D,20191009,000000,7.84236,7.8677,7.84236,7.84236,39640.192940736,0
+MSD.US,D,20191010,000000,7.9102,7.9102,7.83398,7.84236,73905.374116826,0
+MSD.US,D,20191011,000000,7.87629,7.88466,7.84236,7.84236,46933.814117126,0
+MSD.US,D,20191014,000000,7.8677,7.8677,7.83398,7.85922,31716.719999648,0
+MSD.US,D,20191015,000000,7.88466,7.90597,7.8677,7.87629,115136.27999872,0
+MSD.US,D,20191016,000000,7.90153,7.90153,7.85922,7.88466,101432.07529299,0
+MSD.US,D,20191017,000000,7.89314,7.9102,7.85922,7.8677,127775.85882211,0
+MSD.US,D,20191018,000000,7.89314,7.9102,7.86925,7.88466,89492.9082343,0
+MSD.US,D,20191021,000000,7.90153,7.9102,7.85922,7.87629,71967.049410965,0
+MSD.US,D,20191022,000000,7.89314,7.9102,7.85103,7.85922,54120.557646458,0
+MSD.US,D,20191023,000000,7.87629,7.91868,7.85922,7.9102,168598.9694099,0
+MSD.US,D,20191024,000000,7.91868,7.94403,7.9102,7.94403,74524.849410937,0
+MSD.US,D,20191025,000000,7.94403,7.96956,7.91868,7.94403,104832.44470472,0
+MSD.US,D,20191028,000000,7.96109,7.96956,7.94654,7.95251,50985.825881786,0
+MSD.US,D,20191029,000000,7.96109,7.97805,7.95222,7.97805,80770.447057926,0
+MSD.US,D,20191030,000000,7.97805,7.99502,7.93545,7.95251,80493.395293224,0
+MSD.US,D,20191031,000000,7.97805,7.97805,7.93545,7.94403,60660.84705815,0
+MSD.US,D,20191101,000000,7.96109,8.01187,7.95251,8.0033,73176.94588154,0
+MSD.US,D,20191104,000000,8.01187,8.0459,8.0033,8.02046,80945.809410866,0
+MSD.US,D,20191105,000000,8.0033,8.02884,7.95251,7.96956,69989.294116869,0
+MSD.US,D,20191106,000000,7.97805,8.02046,7.97805,8.02046,118865.58352809,0
+MSD.US,D,20191107,000000,8.03741,8.03741,7.99502,7.99502,36362.265881949,0
+MSD.US,D,20191108,000000,8.01187,8.07962,7.98952,8.0033,89726.378822533,0
+MSD.US,D,20191111,000000,8.02884,8.0459,8.01187,8.01187,29252.30823497,0
+MSD.US,D,20191112,000000,8.01187,8.07124,8.01187,8.02884,54376.856469984,0
+MSD.US,D,20191113,000000,8.01187,8.06295,7.98653,8.01187,35094.261176081,0
+MSD.US,D,20191114,000000,8.01187,8.03741,7.98653,8.03741,53391.091764113,0
+MSD.US,D,20191115,000000,8.07124,8.07124,8.02884,8.02884,93006.381175437,0
+MSD.US,D,20191118,000000,8.03741,8.05438,7.94403,7.97805,82788.670587316,0
+MSD.US,D,20191119,000000,8.0033,8.03741,7.99502,8.02046,91485.190587219,0
+MSD.US,D,20191120,000000,8.02046,8.02046,7.96956,8.01187,65034.529411043,0
+MSD.US,D,20191121,000000,8.0033,8.02046,7.99116,8.01187,40675.76470543,0
+MSD.US,D,20191122,000000,8.02884,8.03741,8.02046,8.03741,77548.552940315,0
+MSD.US,D,20191125,000000,8.03741,8.07962,8.02884,8.07124,71472.091763912,0
+MSD.US,D,20191126,000000,8.05438,8.07962,8.03741,8.05438,54753.522352333,0
+MSD.US,D,20191127,000000,8.07124,8.08821,8.06295,8.06295,40181.844705436,0
+MSD.US,D,20191129,000000,8.05438,8.07962,8.0457,8.07962,25462.821176188,0
+MSD.US,D,20191202,000000,8.08821,8.08821,7.97805,7.97805,81895.256469678,0
+MSD.US,D,20191203,000000,8.0033,8.0459,8.0033,8.03741,76231.778822682,0
+MSD.US,D,20191204,000000,8.02046,8.07124,8.02046,8.07124,59111.639999344,0
+MSD.US,D,20191205,000000,8.0459,8.07124,8.0459,8.07124,56573.55529349,0
+MSD.US,D,20191206,000000,8.06295,8.10516,8.0459,8.08821,69588.762352168,0
+MSD.US,D,20191209,000000,8.05438,8.12203,8.05438,8.12203,110466.86823406,0
+MSD.US,D,20191210,000000,8.13909,8.14757,8.10516,8.14757,87629.294116673,0
+MSD.US,D,20191211,000000,8.15604,8.19026,8.1306,8.19026,48691.588234754,0
+MSD.US,D,20191212,000000,8.19026,8.2581,8.19026,8.21493,82820.837646139,0
+MSD.US,D,20191213,000000,8.23218,8.24943,8.22361,8.22361,49453.221175922,0
+MSD.US,D,20191216,000000,8.32567,8.32567,8.26668,8.28307,109379.41411643,0
+MSD.US,D,20191217,000000,8.30909,8.33443,8.24943,8.24943,78827.97176383,0
+MSD.US,D,20191218,000000,8.27449,8.28307,8.23218,8.24095,61483.701175788,0
+MSD.US,D,20191219,000000,8.21493,8.29232,8.21493,8.27517,115027.32705755,0
+MSD.US,D,20191220,000000,8.2581,8.29232,8.2581,8.29232,43873.792940689,0
+MSD.US,D,20191223,000000,8.31776,8.31776,8.24095,8.26668,78721.094116773,0
+MSD.US,D,20191224,000000,8.29232,8.31776,8.29232,8.30996,25309.249411484,0
+MSD.US,D,20191226,000000,8.29232,8.30996,8.2847,8.30996,52263.169411185,0
+MSD.US,D,20191227,000000,8.31776,8.31872,8.28384,8.30996,50540.675293557,0
+MSD.US,D,20191230,000000,8.30996,8.31776,8.2581,8.29232,46576.863528895,0
+MSD.US,D,20191231,000000,8.2581,8.35284,8.2581,8.31776,124865.25882214,0
+MSD.US,D,20200102,000000,8.34398,8.34398,8.29232,8.29232,51306.45882296,0
+MSD.US,D,20200103,000000,8.29232,8.35284,8.28942,8.35284,118662.20470457,0
+MSD.US,D,20200106,000000,8.35284,8.39544,8.34398,8.39544,116011.0164693,0
+MSD.US,D,20200107,000000,8.41317,8.41317,8.36151,8.38686,96777.19058716,0
+MSD.US,D,20200108,000000,8.40421,8.40421,8.36942,8.39544,72824.145881544,0
+MSD.US,D,20200109,000000,8.40421,8.40421,8.32653,8.34398,146653.77176308,0
+MSD.US,D,20200110,000000,8.34398,8.41317,8.30119,8.30996,118295.9152928,0
+MSD.US,D,20200113,000000,8.31776,8.36151,8.30119,8.30996,135720.08470437,0
+MSD.US,D,20200114,000000,8.30996,8.38686,8.30996,8.36942,115337.58352813,0
+MSD.US,D,20200115,000000,8.36942,8.40421,8.34398,8.40421,118583.3435281,0
+MSD.US,D,20200116,000000,8.40421,8.45547,8.37819,8.38686,189656.97882142,0
+MSD.US,D,20200117,000000,8.38686,8.42116,8.36151,8.36151,70113.811763927,0
+MSD.US,D,20200121,000000,8.37819,8.42116,8.36942,8.38686,91990.524704861,0
+MSD.US,D,20200122,000000,8.42116,8.42116,8.35284,8.39544,115622.9364693,0
+MSD.US,D,20200123,000000,8.41317,8.4467,8.39544,8.43871,63539.279999294,0
+MSD.US,D,20200124,000000,8.46434,8.47312,8.4467,8.45547,213659.83058586,0
+MSD.US,D,20200127,000000,8.4467,8.4467,8.37993,8.39544,111313.58823405,0
+MSD.US,D,20200128,000000,8.38686,8.41317,8.38686,8.41317,52696.905881768,0
+MSD.US,D,20200129,000000,8.41317,8.47678,8.39997,8.45547,71115.141175681,0
+MSD.US,D,20200130,000000,8.45547,8.48997,8.44054,8.45547,50363.237646499,0
+MSD.US,D,20200131,000000,8.45547,8.48997,8.42975,8.42975,55173.769411152,0
+MSD.US,D,20200203,000000,8.42116,8.46878,8.42116,8.42975,63319.298822826,0
+MSD.US,D,20200204,000000,8.48111,8.51639,8.47312,8.47312,78375.557646188,0
+MSD.US,D,20200205,000000,8.49874,8.50742,8.45644,8.48997,52856.703528825,0
+MSD.US,D,20200206,000000,8.49874,8.54144,8.49874,8.54144,34636.658823145,0
+MSD.US,D,20200207,000000,8.54144,8.54144,8.51639,8.54144,80982.127057924,0
+MSD.US,D,20200210,000000,8.54144,8.5504,8.51639,8.53248,77006.901175615,0
+MSD.US,D,20200211,000000,8.52438,8.5584,8.50742,8.50742,64896.52235222,0
+MSD.US,D,20200212,000000,8.52438,8.52438,8.47312,8.48111,70089.945881575,0
+MSD.US,D,20200213,000000,8.48111,8.52438,8.42116,8.42116,89829.105881355,0
+MSD.US,D,20200214,000000,8.46434,8.47312,8.42975,8.42975,41668.792940714,0
+MSD.US,D,20200218,000000,8.45547,8.47312,8.45547,8.47312,61587.465881669,0
+MSD.US,D,20200219,000000,8.48997,8.5504,8.47494,8.5504,104251.36235179,0
+MSD.US,D,20200220,000000,8.5584,8.60148,8.5504,8.59339,112874.20941051,0
+MSD.US,D,20200221,000000,8.58442,8.6062,8.56823,8.57632,48781.86352887,0
+MSD.US,D,20200224,000000,8.5504,8.56737,8.41317,8.46434,113570.47058698,0
+MSD.US,D,20200225,000000,8.48111,8.48111,8.2581,8.3354,116001.67764577,0
+MSD.US,D,20200226,000000,8.3354,8.34841,8.28384,8.30996,138203.17411611,0
+MSD.US,D,20200227,000000,8.22361,8.25618,8.0775,8.08618,201969.69882129,0
+MSD.US,D,20200228,000000,7.94866,8.01737,7.90567,7.99154,253790.83058541,0
+MSD.US,D,20200302,000000,8.00031,8.16347,8.00031,8.0775,143477.53411605,0
+MSD.US,D,20200303,000000,8.1548,8.24943,8.11201,8.22361,146262.5788219,0
+MSD.US,D,20200304,000000,8.24943,8.37819,8.24943,8.36942,102902.42117533,0
+MSD.US,D,20200305,000000,8.32653,8.3354,8.21493,8.28384,161198.47058645,0
+MSD.US,D,20200306,000000,8.18082,8.30119,8.09476,8.30119,325474.60234933,0
+MSD.US,D,20200309,000000,8.00889,8.10343,7.52761,7.54486,273273.69176167,0
+MSD.US,D,20200310,000000,7.68219,7.81971,7.55469,7.79398,327202.28470224,0
+MSD.US,D,20200311,000000,7.63921,7.73384,7.39857,7.44164,156710.64705708,0
+MSD.US,D,20200312,000000,6.20423,7.04633,5.58552,6.96026,448680.66352443,0
+MSD.US,D,20200313,000000,7.06358,7.16072,6.88307,7.07215,127249.77176329,0
+MSD.US,D,20200316,000000,6.78853,6.78853,6.33327,6.44477,205970.86588007,0
+MSD.US,D,20200317,000000,6.35901,6.54789,6.23005,6.38464,224262.50823281,0
+MSD.US,D,20200318,000000,6.00666,6.16992,5.27029,5.37071,682153.32705124,0
+MSD.US,D,20200319,000000,5.27617,5.98941,5.25053,5.9207,357304.42587839,0
+MSD.US,D,20200320,000000,5.98941,6.48785,5.93371,6.29886,239028.2258797,0
+MSD.US,D,20200323,000000,5.86914,5.96369,5.81758,5.84342,251363.77411485,0
+MSD.US,D,20200324,000000,5.97226,6.18708,5.97226,6.11827,250859.47764428,0
+MSD.US,D,20200325,000000,6.30735,6.56524,6.16992,6.4362,171524.09646868,0
+MSD.US,D,20200326,000000,6.55656,7.00344,6.53084,6.78853,432987.28940696,0
+MSD.US,D,20200327,000000,6.70257,6.70257,6.45344,6.5823,244606.61646787,0
+MSD.US,D,20200330,000000,6.54741,6.57363,6.46887,6.53883,172613.62588043,0
+MSD.US,D,20200331,000000,6.52129,6.72204,6.51695,6.67829,94950.931763651,0
+MSD.US,D,20200401,000000,6.4601,6.53883,6.42521,6.49507,117627.67058693,0
+MSD.US,D,20200402,000000,6.53006,6.6697,6.45229,6.54741,80687.435293221,0
+MSD.US,D,20200403,000000,6.48631,6.54741,6.41653,6.46887,76382.237646211,0
+MSD.US,D,20200406,000000,6.53883,6.64349,6.47754,6.54741,120805.98352807,0
+MSD.US,D,20200407,000000,6.63472,6.94032,6.62615,6.6697,178116.26823332,0
+MSD.US,D,20200408,000000,6.6697,6.79181,6.65033,6.73071,193176.67764491,0
+MSD.US,D,20200409,000000,6.80925,6.98407,6.80925,6.92287,130033.77882208,0
+MSD.US,D,20200413,000000,6.80925,6.93164,6.73071,6.79181,289293.92470267,0
+MSD.US,D,20200414,000000,6.89676,6.94032,6.83556,6.87922,95486.357645998,0
+MSD.US,D,20200415,000000,6.83556,6.87035,6.72204,6.73938,136026.19058672,0
+MSD.US,D,20200416,000000,6.76589,6.83556,6.70603,6.73071,140572.12235138,0
+MSD.US,D,20200417,000000,6.8268,6.87035,6.74922,6.78323,104494.17176354,0
+MSD.US,D,20200420,000000,6.76589,6.78323,6.64349,6.66094,146666.22352778,0
+MSD.US,D,20200421,000000,6.63472,6.63472,6.45132,6.52129,222252.58587989,0
+MSD.US,D,20200422,000000,6.59993,6.59993,6.51551,6.52129,229346.97882099,0
+MSD.US,D,20200423,000000,6.6087,6.6087,6.50385,6.54741,150166.20705716,0
+MSD.US,D,20200424,000000,6.61728,6.61728,6.50385,6.52129,106220.81646941,0
+MSD.US,D,20200427,000000,6.59993,6.59993,6.46887,6.52129,154125.86823359,0
+MSD.US,D,20200428,000000,6.5823,6.6087,6.51242,6.59993,140769.27529255,0
+MSD.US,D,20200429,000000,6.63472,6.72204,6.61728,6.69582,142385.92941018,0
+MSD.US,D,20200430,000000,6.71336,6.72194,6.63472,6.66094,245702.37176198,0
+MSD.US,D,20200501,000000,6.65207,6.68705,6.56495,6.59993,188508.30352732,0
+MSD.US,D,20200504,000000,6.54741,6.68715,6.54741,6.68715,308632.55293774,0
+MSD.US,D,20200505,000000,6.68715,6.81802,6.68715,6.79181,283344.05646744,0
+MSD.US,D,20200506,000000,6.8268,6.83556,6.76589,6.79181,215799.45882114,0
+MSD.US,D,20200507,000000,6.83556,6.89676,6.83556,6.89676,53052.81882294,0
+MSD.US,D,20200508,000000,6.94899,6.99843,6.94032,6.97521,94158.169410719,0
+MSD.US,D,20200511,000000,6.99265,7.01886,6.96653,7.00141,407176.85646606,0
+MSD.US,D,20200512,000000,7.00141,7.07119,7.00141,7.06242,67758.352940424,0
+MSD.US,D,20200513,000000,7.0362,7.07996,6.91411,6.95776,57121.432940542,0
+MSD.US,D,20200514,000000,6.87922,6.96653,6.84423,6.94899,132264.71999854,0
+MSD.US,D,20200515,000000,6.87922,6.98407,6.87035,6.97521,128631.91764563,0
+MSD.US,D,20200518,000000,7.0362,7.07996,7.0362,7.06242,140446.56705726,0
+MSD.US,D,20200519,000000,7.06242,7.13229,7.06242,7.10617,39453.41647015,0
+MSD.US,D,20200520,000000,7.15851,7.23724,7.11494,7.23724,165575.26588051,0
+MSD.US,D,20200521,000000,7.21083,7.2808,7.21083,7.24591,86455.715293158,0
+MSD.US,D,20200522,000000,7.27203,7.2808,7.25458,7.2808,31215.536470242,0
+MSD.US,D,20200526,000000,7.37679,7.39365,7.29824,7.38556,102721.87058709,0
+MSD.US,D,20200527,000000,7.42911,7.42911,7.29834,7.38556,62224.58117578,0
+MSD.US,D,20200528,000000,7.37679,7.37679,7.33313,7.33313,55436.294117032,0
+MSD.US,D,20200529,000000,7.33313,7.37679,7.33313,7.35057,43031.223528934,0
+MSD.US,D,20200601,000000,7.35924,7.45099,7.29824,7.43788,115395.69176343,0
+MSD.US,D,20200602,000000,7.41168,7.51652,7.41168,7.51652,124245.78352804,0
+MSD.US,D,20200603,000000,7.53377,7.62562,7.512,7.56009,71485.581175676,0
+MSD.US,D,20200604,000000,7.59506,7.63005,7.52529,7.54254,41362.687058364,0
+MSD.US,D,20200605,000000,7.50785,7.63882,7.50785,7.5862,91015.136469577,0
+MSD.US,D,20200608,000000,7.5862,7.63882,7.56847,7.60374,39353.802352504,0
+MSD.US,D,20200609,000000,7.57753,7.6474,7.57753,7.59506,41966.597646593,0
+MSD.US,D,20200610,000000,7.59506,7.65617,7.58572,7.63882,24643.079999727,0
+MSD.US,D,20200611,000000,7.56009,7.56009,7.3419,7.3419,101322.08470476,0
+MSD.US,D,20200612,000000,7.44665,7.53377,7.43788,7.47277,77154.247057967,0
+MSD.US,D,20200615,000000,7.36801,7.47277,7.3419,7.45533,37164.367058411,0
+MSD.US,D,20200616,000000,7.47277,7.53377,7.42911,7.4641,43432.792940694,0
+MSD.US,D,20200617,000000,7.45533,7.50785,7.43788,7.4641,62627.188234599,0
+MSD.US,D,20200618,000000,7.42035,7.48154,7.42035,7.45533,111900.89646935,0
+MSD.US,D,20200619,000000,7.49908,7.50805,7.39433,7.403,40778.491764253,0
+MSD.US,D,20200622,000000,7.37679,7.43788,7.3419,7.38556,59141.731764049,0
+MSD.US,D,20200623,000000,7.39433,7.44665,7.38556,7.43788,74546.639999172,0
+MSD.US,D,20200624,000000,7.42911,7.42911,7.36801,7.37679,529850.60469999,0
+MSD.US,D,20200625,000000,7.38556,7.41168,7.35924,7.37679,48082.48941123,0
+MSD.US,D,20200626,000000,7.35057,7.38556,7.35057,7.38556,121345.55999865,0
+MSD.US,D,20200629,000000,7.41861,7.45389,7.41861,7.44511,89354.901175478,0
+MSD.US,D,20200630,000000,7.43624,7.49812,7.42786,7.49812,113305.87058697,0
+MSD.US,D,20200701,000000,7.50708,7.55989,7.50708,7.55989,159795.57176294,0
+MSD.US,D,20200702,000000,7.60413,7.60413,7.53349,7.54216,33414.310587864,0
+MSD.US,D,20200706,000000,7.45389,7.54216,7.43624,7.49812,635290.07293412,0
+MSD.US,D,20200707,000000,7.46275,7.51576,7.46275,7.47171,111525.26823405,0
+MSD.US,D,20200708,000000,7.49812,7.51576,7.40097,7.48048,233038.92705623,0
+MSD.US,D,20200709,000000,7.47171,7.48771,7.40994,7.44511,95053.658822474,0
+MSD.US,D,20200710,000000,7.36561,7.42873,7.33034,7.40994,206776.07999771,0
+MSD.US,D,20200713,000000,7.43624,7.45389,7.40097,7.42738,71211.64235215,0
+MSD.US,D,20200714,000000,7.39211,7.42738,7.37447,7.42738,74986.602352108,0
+MSD.US,D,20200715,000000,7.48934,7.48934,7.43624,7.46275,61860.367058136,0
+MSD.US,D,20200716,000000,7.45389,7.50708,7.44511,7.48934,158693.59058647,0
+MSD.US,D,20200717,000000,7.47171,7.51576,7.46728,7.48934,56750.992940546,0
+MSD.US,D,20200720,000000,7.49812,7.50708,7.49812,7.50708,41656.341176008,0
+MSD.US,D,20200721,000000,7.49812,7.54216,7.49812,7.53349,108120.7482341,0
+MSD.US,D,20200722,000000,7.56886,7.57753,7.55103,7.55103,58889.583528758,0
+MSD.US,D,20200723,000000,7.55103,7.57753,7.55103,7.55103,73202.887058011,0
+MSD.US,D,20200724,000000,7.55103,7.55103,7.49812,7.51576,51939.423528835,0
+MSD.US,D,20200727,000000,7.50708,7.53349,7.49812,7.51576,79524.232940293,0
+MSD.US,D,20200728,000000,7.52472,7.55103,7.50583,7.54216,34898.145881965,0
+MSD.US,D,20200729,000000,7.55103,7.63073,7.54216,7.63073,117275.90823399,0
+MSD.US,D,20200730,000000,7.60413,7.61289,7.58639,7.59536,64571.738822812,0
+MSD.US,D,20200731,000000,7.61289,7.6394,7.60981,7.6394,72886.404705073,0
+MSD.US,D,20200803,000000,7.62176,7.64826,7.60413,7.63073,83225.519999075,0
+MSD.US,D,20200804,000000,7.6394,7.67476,7.62176,7.67476,54585.423528806,0
+MSD.US,D,20200805,000000,7.6659,7.70118,7.6659,7.70118,69232.849410996,0
+MSD.US,D,20200806,000000,7.70118,7.74531,7.70118,7.74531,26957.032940877,0
+MSD.US,D,20200807,000000,7.73654,7.75428,7.67476,7.74531,132047.85176324,0
+MSD.US,D,20200810,000000,7.75428,7.79831,7.75244,7.79831,64179.508234582,0
+MSD.US,D,20200811,000000,7.80718,7.81615,7.74531,7.76295,65074.997646336,0
+MSD.US,D,20200812,000000,7.75428,7.80718,7.73654,7.80718,77628.451763843,0
+MSD.US,D,20200813,000000,7.78078,7.82491,7.7669,7.77191,37803.557646639,0
+MSD.US,D,20200814,000000,7.78078,7.78078,7.71399,7.71901,124131.64235156,0
+MSD.US,D,20200817,000000,7.72768,7.77191,7.72768,7.75428,49953.367058269,0
+MSD.US,D,20200818,000000,7.74531,7.77191,7.71901,7.73654,50187.875293561,0
+MSD.US,D,20200819,000000,7.72768,7.77191,7.72768,7.76295,33568.919999628,0
+MSD.US,D,20200820,000000,7.76295,7.78078,7.73654,7.76295,63033.945881653,0
+MSD.US,D,20200821,000000,7.72768,7.74531,7.71813,7.71901,60855.924705206,0
+MSD.US,D,20200824,000000,7.75428,7.76295,7.74531,7.74531,53955.571764106,0
+MSD.US,D,20200825,000000,7.73654,7.76295,7.67882,7.68354,82826.025881433,0
+MSD.US,D,20200826,000000,7.69241,7.69241,7.65723,7.68354,99432.52941066,0
+MSD.US,D,20200827,000000,7.69241,7.71901,7.65713,7.6659,78970.129410888,0
+MSD.US,D,20200828,000000,7.6659,7.71901,7.65222,7.71901,130040.00470444,0
+MSD.US,D,20200831,000000,7.68354,7.70118,7.67476,7.68354,58183.983528766,0
+MSD.US,D,20200901,000000,7.70118,7.73086,7.69241,7.71014,36693.27529371,0
+MSD.US,D,20200902,000000,7.73654,7.78078,7.71901,7.73654,152829.84705713,0
+MSD.US,D,20200903,000000,7.74531,7.77191,7.72768,7.72768,53355.811764113,0
+MSD.US,D,20200904,000000,7.72768,7.74531,7.71901,7.72768,80563.955293223,0
+MSD.US,D,20200908,000000,7.71014,7.71901,7.6659,7.71014,81389.922352037,0
+MSD.US,D,20200909,000000,7.75428,7.75428,7.72768,7.73654,77854.658822664,0
+MSD.US,D,20200910,000000,7.72768,7.75428,7.70118,7.73654,88789.383528425,0
+MSD.US,D,20200911,000000,7.75428,7.75428,7.72768,7.72768,78352.729410894,0
+MSD.US,D,20200914,000000,7.72768,7.75428,7.70118,7.73654,96184.694116579,0
+MSD.US,D,20200915,000000,7.73654,7.75428,7.71014,7.74531,50719.150587672,0
+MSD.US,D,20200916,000000,7.73654,7.75524,7.73654,7.73654,45998.894117136,0
+MSD.US,D,20200917,000000,7.72768,7.73654,7.70118,7.71014,41518.334117186,0
+MSD.US,D,20200918,000000,7.73654,7.73654,7.69241,7.71014,78494.887057952,0
+MSD.US,D,20200921,000000,7.68354,7.68354,7.58639,7.60413,105648.03529294,0
+MSD.US,D,20200922,000000,7.6394,7.64826,7.56886,7.58639,195758.34352724,0
+MSD.US,D,20200923,000000,7.61289,7.61289,7.48934,7.49812,128049.79764564,0
+MSD.US,D,20200924,000000,7.50708,7.52472,7.46275,7.50708,80967.5999991,0
+MSD.US,D,20200925,000000,7.50708,7.50708,7.47171,7.48048,54923.696469978,0
+MSD.US,D,20200928,000000,7.48934,7.57753,7.48934,7.55989,97346.858822448,0
+MSD.US,D,20200929,000000,7.55989,7.60471,7.54196,7.54196,222569.06823283,0
+MSD.US,D,20200930,000000,7.53319,7.55989,7.50631,7.50631,86407.983528452,0
+MSD.US,D,20201001,000000,7.54196,7.58678,7.50631,7.51528,54078.014117046,0
+MSD.US,D,20201002,000000,7.47943,7.52423,7.47943,7.47943,34346.117646677,0
+MSD.US,D,20201005,000000,7.50631,7.53319,7.47046,7.50631,40419.465881904,0
+MSD.US,D,20201006,000000,7.57782,7.58678,7.50631,7.52423,108981.99529291,0
+MSD.US,D,20201007,000000,7.54196,7.57782,7.54196,7.55093,76022.174116802,0
+MSD.US,D,20201008,000000,7.59564,7.65829,7.59564,7.63159,139682.85882197,0
+MSD.US,D,20201009,000000,7.67622,7.67622,7.62263,7.64942,71903.752940378,0
+MSD.US,D,20201012,000000,7.67622,7.67622,7.63159,7.66725,51669.635293544,0
+MSD.US,D,20201013,000000,7.67622,7.67622,7.64055,7.64942,51124.870587667,0
+MSD.US,D,20201014,000000,7.61367,7.68517,7.61367,7.65829,32390.152940817,0
+MSD.US,D,20201015,000000,7.64055,7.68517,7.6154,7.67622,114848.85176343,0
+MSD.US,D,20201016,000000,7.66725,7.68517,7.64055,7.64055,115727.73882225,0
+MSD.US,D,20201019,000000,7.64942,7.69423,7.64942,7.66725,72889.517646249,0
+MSD.US,D,20201020,000000,7.66725,7.69423,7.66715,7.66725,30106.291764371,0
+MSD.US,D,20201021,000000,7.66725,7.71207,7.65202,7.69423,45079.538823029,0
+MSD.US,D,20201022,000000,7.66725,7.68517,7.65829,7.68517,43185.832940697,0
+MSD.US,D,20201023,000000,7.69423,7.69423,7.68074,7.69423,14402.541176311,0
+MSD.US,D,20201026,000000,7.67622,7.67622,7.58678,7.60471,48554.61882299,0
+MSD.US,D,20201027,000000,7.61367,7.64055,7.61367,7.62263,25573.849411481,0
+MSD.US,D,20201028,000000,7.59564,7.60933,7.55093,7.55093,43892.470587748,0
+MSD.US,D,20201029,000000,7.55989,7.58775,7.51961,7.53319,32485.616470228,0
+MSD.US,D,20201030,000000,7.55989,7.55989,7.47046,7.52423,35344.334117254,0
+MSD.US,D,20201102,000000,7.55093,7.56914,7.54196,7.55989,22909.171764451,0
+MSD.US,D,20201103,000000,7.58678,7.61367,7.55546,7.60471,64655.788234576,0
+MSD.US,D,20201104,000000,7.60471,7.71207,7.60471,7.67622,47367.55058771,0
+MSD.US,D,20201105,000000,7.76584,7.78366,7.69423,7.77461,37742.336470169,0
+MSD.US,D,20201106,000000,7.79253,7.84621,7.77461,7.84621,87289.983528442,0
+MSD.US,D,20201109,000000,7.86414,7.91772,7.85518,7.89112,68068.609411009,0
+MSD.US,D,20201110,000000,7.96263,7.96263,7.88206,7.91772,55968.607058202,0
+MSD.US,D,20201111,000000,7.89112,7.92071,7.85527,7.88206,18968.188235083,0
+MSD.US,D,20201112,000000,7.91772,7.93131,7.89989,7.91772,79847.978822643,0
+MSD.US,D,20201113,000000,7.91772,7.9715,7.90876,7.9715,28876.67999968,0
+MSD.US,D,20201116,000000,7.96263,7.98046,7.95463,7.98046,94250.519998953,0
+MSD.US,D,20201117,000000,7.92678,7.98046,7.91772,7.98046,63238.362352239,0
+MSD.US,D,20201118,000000,7.96263,7.98952,7.96263,7.98046,20592.105882125,0
+MSD.US,D,20201119,000000,8.00725,8.01621,7.97044,8.01621,32266.672940818,0
+MSD.US,D,20201120,000000,8.01621,8.02527,7.99829,8.02527,40432.955293668,0
+MSD.US,D,20201123,000000,8.01621,8.02527,7.99916,8.02527,31741.623529059,0
+MSD.US,D,20201124,000000,8.01621,8.05206,8.01139,8.05206,48870.063528869,0
+MSD.US,D,20201125,000000,8.05206,8.05206,8.02566,8.043,30761.047058482,0
+MSD.US,D,20201127,000000,8.05206,8.06999,8.04754,8.06093,72050.06117567,0
+MSD.US,D,20201130,000000,8.05206,8.08781,8.01621,8.03405,34187.357646679,0
+MSD.US,D,20201201,000000,8.02527,8.10574,8.02527,8.06999,91147.955293105,0
+MSD.US,D,20201202,000000,8.06093,8.11451,8.06093,8.10574,31441.743529063,0
+MSD.US,D,20201203,000000,8.12357,8.14159,8.10834,8.13254,53065.270587646,0
+MSD.US,D,20201204,000000,8.12357,8.15865,8.11451,8.14159,45467.618823024,0
+MSD.US,D,20201207,000000,8.14159,8.14159,8.11451,8.11451,107755.4964694,0
+MSD.US,D,20201208,000000,8.12357,8.17638,8.11451,8.13254,463352.99293603,0
+MSD.US,D,20201209,000000,8.15046,8.16839,8.12762,8.16839,39042.50823486,0
+MSD.US,D,20201210,000000,8.11451,8.14159,8.11017,8.12357,50391.254117088,0
+MSD.US,D,20201211,000000,8.12357,8.13254,8.10574,8.11451,71912.054116849,0
+MSD.US,D,20201214,000000,8.12357,8.16839,8.09678,8.14159,85505.230587286,0
+MSD.US,D,20201215,000000,8.15046,8.37404,8.12608,8.20414,157269.93882178,0
+MSD.US,D,20201216,000000,8.23093,8.35631,8.22313,8.32943,206031.04940948,0
+MSD.US,D,20201217,000000,8.38368,8.39514,8.3112,8.33848,81339.077646155,0
+MSD.US,D,20201218,000000,8.30215,8.32567,8.2661,8.2661,50292.6776465,0
+MSD.US,D,20201221,000000,8.22996,8.27507,8.17561,8.24799,104036.56941061,0
+MSD.US,D,20201222,000000,8.2661,8.30215,8.2661,8.28422,50919.416470022,0
+MSD.US,D,20201223,000000,8.32036,8.32036,8.28422,8.28422,30126.007058489,0
+MSD.US,D,20201224,000000,8.32036,8.32036,8.29396,8.3112,9470.6047057771,0
+MSD.US,D,20201228,000000,8.28422,8.33848,8.28422,8.32036,28119.197646747,0
+MSD.US,D,20201229,000000,8.33848,8.34754,8.3112,8.32036,50993.089411199,0
+MSD.US,D,20201230,000000,8.33848,8.34754,8.13032,8.32036,39940.072940733,0
+MSD.US,D,20201231,000000,8.32036,8.37452,8.32036,8.37452,44737.115293621,0
+MSD.US,D,20210104,000000,8.35651,8.37115,8.27507,8.28422,27152.110587934,0
+MSD.US,D,20210105,000000,8.30215,8.30215,8.21185,8.25695,24836.082352666,0
+MSD.US,D,20210106,000000,8.22996,8.26052,8.16665,8.20269,54590.611764099,0
+MSD.US,D,20210107,000000,8.21185,8.22081,8.16665,8.18467,83318.908234368,0
+MSD.US,D,20210108,000000,8.14853,8.18294,8.12126,8.14853,93304.185881317,0
+MSD.US,D,20210111,000000,8.07616,8.13937,8.07616,8.13937,51350.03999943,0
+MSD.US,D,20210112,000000,8.13937,8.17561,8.10334,8.17561,46261.418823016,0
+MSD.US,D,20210113,000000,8.17561,8.20269,8.13745,8.14853,48084.564705348,0
+MSD.US,D,20210114,000000,8.11239,8.19363,8.11239,8.18467,38419.919999573,0
+MSD.US,D,20210115,000000,8.23883,8.30215,8.19171,8.22081,68432.823528651,0
+MSD.US,D,20210119,000000,8.20269,8.24336,8.18467,8.20269,61595.76705814,0
+MSD.US,D,20210120,000000,8.20269,8.30215,8.20269,8.24799,39403.609411327,0
+MSD.US,D,20210121,000000,8.2661,8.28412,8.24799,8.2661,36579.134117241,0
+MSD.US,D,20210122,000000,8.2661,8.35651,8.2661,8.33848,75158.851763871,0
+MSD.US,D,20210125,000000,8.32036,8.36546,8.29309,8.33848,52012.058822952,0
+MSD.US,D,20210126,000000,8.36546,8.4017,8.33135,8.38368,76298.188234446,0
+MSD.US,D,20210127,000000,8.36546,8.4017,8.33858,8.37452,98520.437645964,0
+MSD.US,D,20210128,000000,8.41076,8.4469,8.37568,8.4469,40178.73176426,0
+MSD.US,D,20210129,000000,8.46502,8.46502,8.41982,8.43784,91676.11764604,0
+MSD.US,D,20210201,000000,8.42878,8.45596,8.32943,8.42878,55210.087058211,0
+MSD.US,D,20210202,000000,8.43784,8.46473,8.41982,8.45596,43048.863528934,0
+MSD.US,D,20210203,000000,8.46502,8.46502,8.36546,8.41076,143937.2117631,0
+MSD.US,D,20210204,000000,8.42878,8.49123,8.42878,8.4469,18652.743529205,0
+MSD.US,D,20210205,000000,8.47408,8.50116,8.42878,8.42878,48981.091764162,0
+MSD.US,D,20210208,000000,8.46502,8.54635,8.43784,8.51021,164815.70823346,0
+MSD.US,D,20210209,000000,8.49219,8.60958,8.47408,8.58259,113341.15058698,0
+MSD.US,D,20210210,000000,8.59175,8.61873,8.52834,8.52834,37200.68470547,0
+MSD.US,D,20210211,000000,8.57353,8.62779,8.47408,8.53739,121066.43293984,0
+MSD.US,D,20210212,000000,8.48313,8.68204,8.48313,8.54635,73829.625881533,0
+MSD.US,D,20210216,000000,8.51021,8.56447,8.45596,8.50116,93457.757646021,0
+MSD.US,D,20210217,000000,8.46502,8.49219,8.35651,8.41076,77150.096469732,0
+MSD.US,D,20210218,000000,8.39274,8.39274,8.32943,8.34754,21012.352940943,0
+MSD.US,D,20210219,000000,8.36546,8.47408,8.34754,8.34754,35126.428234904,0
+MSD.US,D,20210222,000000,8.33848,8.33848,8.25695,8.2661,102244.55294004,0
+MSD.US,D,20210223,000000,8.24799,8.25695,8.13937,8.17561,65830.404705151,0
+MSD.US,D,20210224,000000,8.13937,8.34754,8.13937,8.2661,106085.92235176,0
+MSD.US,D,20210225,000000,8.29309,8.29309,8.12126,8.1575,60793.665881677,0
+MSD.US,D,20210226,000000,8.18467,8.22534,8.11239,8.11239,66789.190587493,0
+MSD.US,D,20210301,000000,8.13937,8.22081,8.11239,8.17561,68939.195293352,0
+MSD.US,D,20210302,000000,8.20269,8.2661,8.14853,8.2661,52332.691764124,0
+MSD.US,D,20210303,000000,8.24799,8.32036,8.22996,8.28422,81625.468234387,0
+MSD.US,D,20210304,000000,8.27507,8.27507,8.14853,8.1575,70295.399999219,0
+MSD.US,D,20210305,000000,8.13937,8.17561,8.11365,8.13032,44416.482352448,0
+MSD.US,D,20210308,000000,8.0671,8.12126,8.05804,8.0671,62273.350587543,0
+MSD.US,D,20210309,000000,8.10334,8.13937,8.05891,8.07616,43158.854117168,0
+MSD.US,D,20210310,000000,8.07616,8.0988,8.03086,8.03992,154136.24470417,0
+MSD.US,D,20210311,000000,8.05804,8.10334,8.05804,8.09427,60750.084705207,0
+MSD.US,D,20210312,000000,8.10334,8.10334,8.03086,8.03086,44815.97647009,0
+MSD.US,D,20210315,000000,8.05804,8.05804,8.03086,8.05804,75036.409410931,0
+MSD.US,D,20210316,000000,8.0671,8.09427,8.05804,8.09427,40803.395293665,0
+MSD.US,D,20210317,000000,8.07616,8.12126,8.05804,8.10334,74658.705881523,0
+MSD.US,D,20210318,000000,8.09427,8.09427,8.03992,8.05804,48727.905881812,0
+MSD.US,D,20210319,000000,8.11239,8.12126,8.08512,8.11239,66163.48941103,0
+MSD.US,D,20210322,000000,8.09427,8.12126,8.05447,8.09427,82982.710587313,0
+MSD.US,D,20210323,000000,8.10334,8.1122,8.07616,8.07616,22512.790587985,0
+MSD.US,D,20210324,000000,8.11239,8.12126,8.07616,8.09427,45421.962352436,0
+MSD.US,D,20210325,000000,8.08512,8.08801,8.04898,8.0671,50791.785881789,0
+MSD.US,D,20210326,000000,8.07616,8.12126,8.07153,8.12126,44777.583528915,0
+MSD.US,D,20210329,000000,8.13032,8.14853,8.10334,8.14853,41568.141176009,0
+MSD.US,D,20210330,000000,8.14853,8.17176,8.14776,8.15759,19856.414117426,0
+MSD.US,D,20210331,000000,8.15759,8.20337,8.14853,8.19411,56442.811764079,0
+MSD.US,D,20210401,000000,8.19411,8.24915,8.18891,8.23074,26359.348235002,0
+MSD.US,D,20210405,000000,8.27661,8.27661,8.1759,8.1759,64230.352940463,0
+MSD.US,D,20210406,000000,8.19411,8.19411,8.15759,8.16685,51381.169411194,0
+MSD.US,D,20210407,000000,8.16685,8.2582,8.16655,8.23989,81755.174116739,0
+MSD.US,D,20210408,000000,8.22167,8.25367,8.22167,8.23074,17177.209411574,0
+MSD.US,D,20210409,000000,8.22167,8.23074,8.1759,8.20337,33055.284705515,0
+MSD.US,D,20210412,000000,8.22167,8.22167,8.18506,8.20337,18010.4399998,0
+MSD.US,D,20210413,000000,8.18506,8.2582,8.18506,8.24915,98589.959998905,0
+MSD.US,D,20210414,000000,8.22167,8.24915,8.21252,8.21252,53668.143528816,0
+MSD.US,D,20210415,000000,8.27661,8.31314,8.25522,8.29473,75625.792940336,0
+MSD.US,D,20210416,000000,8.31314,8.34966,8.30398,8.32229,66465.444705144,0
+MSD.US,D,20210419,000000,8.32229,8.32229,8.2663,8.29473,33576.183529039,0
+MSD.US,D,20210420,000000,8.30398,8.30398,8.28567,8.28567,6995.8164705105,0
+MSD.US,D,20210421,000000,8.28567,8.32181,8.28567,8.31314,31836.049411411,0
+MSD.US,D,20210422,000000,8.27661,8.31314,8.27661,8.29473,47982.875293585,0
+MSD.US,D,20210423,000000,8.32229,8.32229,8.28567,8.28567,59178.049411108,0
+MSD.US,D,20210426,000000,8.27661,8.32229,8.27661,8.32229,26972.597646759,0
+MSD.US,D,20210427,000000,8.31314,8.31314,8.29473,8.29473,28258.242352628,0
+MSD.US,D,20210428,000000,8.29473,8.33135,8.28567,8.33135,42746.908234819,0
+MSD.US,D,20210429,000000,8.32229,8.33135,8.29473,8.30398,38147.018823105,0
+MSD.US,D,20210430,000000,8.2582,8.33135,8.2582,8.32229,22891.531764452,0
+MSD.US,D,20210503,000000,8.33135,8.36797,8.32229,8.36797,51275.329411195,0
+MSD.US,D,20210504,000000,8.31314,8.34937,8.30398,8.30398,42479.195293646,0
+MSD.US,D,20210505,000000,8.32229,8.32229,8.2582,8.30398,324204.52234934,0
+MSD.US,D,20210506,000000,8.27661,8.33135,8.27661,8.32229,63420.988234589,0
+MSD.US,D,20210507,000000,8.33135,8.36797,8.32229,8.35881,38975.061176038,0
+MSD.US,D,20210510,000000,8.33135,8.36797,8.33135,8.35881,66291.119999263,0
+MSD.US,D,20210511,000000,8.34966,8.34966,8.30398,8.33135,198619.13646838,0
+MSD.US,D,20210512,000000,8.30398,8.3406,8.24915,8.26745,73798.496469769,0
+MSD.US,D,20210513,000000,8.29473,8.32229,8.24915,8.24915,97992.275293029,0
+MSD.US,D,20210514,000000,8.2582,8.31314,8.2582,8.29473,19101.007058611,0
+MSD.US,D,20210517,000000,8.29473,8.33135,8.29473,8.33135,10980.381176349,0
+MSD.US,D,20210518,000000,8.33135,8.36797,8.33135,8.36797,20225.816470364,0
+MSD.US,D,20210519,000000,8.34966,8.36797,8.30398,8.30398,45229.997646557,0
+MSD.US,D,20210520,000000,8.32229,8.36797,8.31314,8.31314,42735.494117173,0
+MSD.US,D,20210521,000000,8.32229,8.34966,8.31324,8.3406,16732.058823344,0
+MSD.US,D,20210524,000000,8.36797,8.39544,8.3327,8.37722,38380.489411338,0
+MSD.US,D,20210525,000000,8.39544,8.46858,8.3592,8.45933,47466.127058296,0
+MSD.US,D,20210526,000000,8.46858,8.56004,8.45027,8.55088,49041.275293573,0
+MSD.US,D,20210527,000000,8.59657,8.59657,8.44112,8.45933,149705.49176305,0
+MSD.US,D,20210528,000000,8.5052,8.57835,8.49142,8.53257,33547.129411392,0
+MSD.US,D,20210601,000000,8.57835,8.63308,8.55088,8.62403,58211.999999353,0
+MSD.US,D,20210602,000000,8.62403,8.62403,8.55088,8.57835,55590.903528794,0
+MSD.US,D,20210603,000000,8.56919,8.56919,8.5052,8.56004,69824.308234519,0
+MSD.US,D,20210604,000000,8.60582,8.64234,8.54173,8.57835,80428.023528518,0
+MSD.US,D,20210607,000000,8.57835,8.60504,8.56919,8.56919,29421.444705555,0
+MSD.US,D,20210608,000000,8.61487,8.633,8.56997,8.60582,39498.035293679,0
+MSD.US,D,20210609,000000,8.58741,8.64234,8.58741,8.62403,53729.364705285,0
+MSD.US,D,20210610,000000,8.61487,8.64234,8.59657,8.59657,32029.051764351,0
+MSD.US,D,20210611,000000,8.61487,8.66066,8.61487,8.62403,48314.922352404,0
+MSD.US,D,20210614,000000,8.60582,8.64234,8.56014,8.59657,52133.463528833,0
+MSD.US,D,20210615,000000,8.59657,8.6062,8.52342,8.56004,73911.599999179,0
+MSD.US,D,20210616,000000,8.55088,8.66981,8.53257,8.57835,127292.31529271,0
+MSD.US,D,20210617,000000,8.53257,8.64234,8.53257,8.60582,70198.898822749,0
+MSD.US,D,20210618,000000,8.60582,8.64234,8.59657,8.63308,44126.978823039,0
+MSD.US,D,20210621,000000,8.66066,8.66508,8.56004,8.56004,39265.602352505,0
+MSD.US,D,20210622,000000,8.57835,8.68792,8.57835,8.6514,56363.95058761,0
+MSD.US,D,20210623,000000,8.66981,8.67906,8.63308,8.63308,149568.52235128,0
+MSD.US,D,20210624,000000,8.66981,8.66981,8.63308,8.6514,77383.567057964,0
+MSD.US,D,20210625,000000,8.66066,8.67906,8.63308,8.64234,32868.508234929,0
+MSD.US,D,20210628,000000,8.64234,8.67887,8.64234,8.6514,112550.46352816,0
+MSD.US,D,20210629,000000,8.67925,8.67925,8.61449,8.6329,52521.543528828,0
+MSD.US,D,20210630,000000,8.64225,8.66074,8.6329,8.6514,70443.783528629,0
+MSD.US,D,20210701,000000,8.67,8.72551,8.6514,8.6884,56984.463528779,0
+MSD.US,D,20210702,000000,8.72551,8.77186,8.72551,8.75327,7232.3999999196,0
+MSD.US,D,20210706,000000,8.74392,8.77186,8.70701,8.76252,31456.270587886,0
+MSD.US,D,20210707,000000,8.74392,8.79028,8.74392,8.76252,24518.562352669,0
+MSD.US,D,20210708,000000,8.75327,8.77186,8.70701,8.75327,29463.988234967,0
+MSD.US,D,20210709,000000,8.79028,8.79952,8.76252,8.77186,70880.632940389,0
+MSD.US,D,20210712,000000,8.74392,8.77186,8.74392,8.74392,51374.943528841,0
+MSD.US,D,20210713,000000,8.76252,8.80877,8.73486,8.74392,70234.178822749,0
+MSD.US,D,20210714,000000,8.78093,8.82931,8.75327,8.79028,66863.901175728,0
+MSD.US,D,20210715,000000,8.81802,8.81802,8.70701,8.72551,64929.727058102,0
+MSD.US,D,20210716,000000,8.71626,8.75143,8.60524,8.60524,61368.522352259,0
+MSD.US,D,20210719,000000,8.60524,8.66074,8.57748,8.58664,71501.145881559,0
+MSD.US,D,20210720,000000,8.60524,8.62374,8.58664,8.58664,32589.381176109,0
+MSD.US,D,20210721,000000,8.61449,8.69775,8.61449,8.6329,33213.007058455,0
+MSD.US,D,20210722,000000,8.66074,8.71626,8.56823,8.61449,32313.367058465,0
+MSD.US,D,20210723,000000,8.64225,8.66344,8.60524,8.6329,35823.727058425,0
+MSD.US,D,20210726,000000,8.6329,8.67,8.6329,8.67,17761.404705686,0
+MSD.US,D,20210727,000000,8.67,8.72551,8.67,8.71626,25993.058823241,0
+MSD.US,D,20210728,000000,8.72551,8.79952,8.71626,8.79028,87255.741175501,0
+MSD.US,D,20210729,000000,8.76252,8.79952,8.76252,8.79028,52580.689411181,0
+MSD.US,D,20210730,000000,8.79952,8.82728,8.75327,8.82728,33493.171764334,0
+MSD.US,D,20210802,000000,8.82728,8.85503,8.80877,8.81802,46062.190587724,0
+MSD.US,D,20210803,000000,8.79028,8.87276,8.78093,8.81802,36289.630587832,0
+MSD.US,D,20210804,000000,8.83653,8.85503,8.79952,8.80877,30486.070587897,0
+MSD.US,D,20210805,000000,8.79952,8.85503,8.6884,8.72551,44393.654117154,0
+MSD.US,D,20210806,000000,8.74392,8.84578,8.74392,8.80877,18615.388235087,0
+MSD.US,D,20210809,000000,8.80877,8.80877,8.75327,8.77186,29142.317646736,0
+MSD.US,D,20210810,000000,8.79952,8.84578,8.78093,8.84578,32596.64470552,0
+MSD.US,D,20210811,000000,8.84578,8.85503,8.80877,8.82728,30581.534117307,0
+MSD.US,D,20210812,000000,8.84578,8.85503,8.82728,8.82728,35573.654117252,0
+MSD.US,D,20210813,000000,8.83653,8.86891,8.83653,8.86438,32081.971764349,0
+MSD.US,D,20210816,000000,8.84578,8.88279,8.84578,8.86438,21343.362352705,0
+MSD.US,D,20210817,000000,8.86438,8.89204,8.86438,8.88279,37026.359999589,0
+MSD.US,D,20210818,000000,8.93879,8.93879,8.87344,8.87344,42986.604705405,0
+MSD.US,D,20210819,000000,8.87344,8.90139,8.87344,8.90139,33261.776470219,0
+MSD.US,D,20210820,000000,8.87344,8.90139,8.85503,8.85503,19622.943529194,0
+MSD.US,D,20210823,000000,8.88279,8.90139,8.78093,8.79952,60429.451764035,0
+MSD.US,D,20210824,000000,8.77186,8.81802,8.77186,8.79028,51470.407058252,0
+MSD.US,D,20210825,000000,8.79028,8.79028,8.76252,8.76252,23240.181176213,0
+MSD.US,D,20210826,000000,8.77186,8.77775,8.67,8.69775,19920.748235073,0
+MSD.US,D,20210827,000000,8.70701,8.73476,8.6884,8.72551,28616.230587917,0
+MSD.US,D,20210830,000000,8.72551,8.76252,8.72551,8.74392,45136.609411264,0
+MSD.US,D,20210831,000000,8.75327,8.79028,8.75327,8.75327,50552.089411203,0
+MSD.US,D,20210901,000000,8.77186,8.88279,8.77186,8.88279,41859.719999535,0
+MSD.US,D,20210902,000000,8.87344,8.90139,8.81802,8.81802,37362.557646644,0
+MSD.US,D,20210903,000000,8.79028,8.79028,8.76252,8.78093,24197.929411496,0
+MSD.US,D,20210907,000000,8.79028,8.87344,8.77466,8.85503,29033.36470556,0
+MSD.US,D,20210908,000000,8.88279,8.94716,8.87826,8.90139,52691.717646473,0
+MSD.US,D,20210909,000000,8.94716,8.94716,8.92008,8.92943,55757.964705263,0
+MSD.US,D,20210910,000000,8.9753,8.9753,8.77186,8.83653,54605.138822923,0
+MSD.US,D,20210913,000000,8.90139,8.92008,8.88289,8.90139,26022.112940887,0
+MSD.US,D,20210914,000000,8.90139,8.91353,8.80877,8.81802,17227.016470397,0
+MSD.US,D,20210915,000000,8.84578,8.84578,8.82728,8.84578,44212.065881862,0
+MSD.US,D,20210916,000000,8.79952,8.86438,8.79028,8.79028,45095.103528911,0
+MSD.US,D,20210917,000000,8.79028,8.79952,8.75327,8.75327,32254.221176112,0
+MSD.US,D,20210920,000000,8.75327,8.75327,8.66074,8.66074,70851.578822743,0
+MSD.US,D,20210921,000000,8.6884,8.73476,8.61449,8.66074,48614.802352402,0
+MSD.US,D,20210922,000000,8.6884,8.76252,8.67925,8.76252,53435.710587642,0
+MSD.US,D,20210923,000000,8.76252,8.76252,8.73476,8.74392,86117.442351985,0
+MSD.US,D,20210924,000000,8.74392,8.74392,8.72551,8.73418,31746.811764354,0
+MSD.US,D,20210927,000000,8.69775,8.77639,8.69775,8.75327,27958.362352631,0
+MSD.US,D,20210928,000000,8.73476,8.73476,8.51273,8.51273,52356.557646478,0
+MSD.US,D,20210929,000000,8.62509,8.71867,8.61565,8.61565,30906.317646716,0
+MSD.US,D,20210930,000000,8.61565,8.69149,8.53142,8.53142,37461.134117231,0
+MSD.US,D,20211001,000000,8.56891,8.62509,8.52197,8.52197,37065.790587824,0
+MSD.US,D,20211004,000000,8.52197,8.52197,8.47524,8.47524,77221.694116789,0
+MSD.US,D,20211005,000000,8.47524,8.52197,8.46579,8.49393,105869.05411647,0
+MSD.US,D,20211006,000000,8.45653,8.46579,8.26919,8.4471,48287.943528875,0
+MSD.US,D,20211007,000000,8.4471,8.52197,8.4471,8.45653,86254.411763748,0
+MSD.US,D,20211008,000000,8.49393,8.49393,8.42839,8.4471,40752.550587782,0
+MSD.US,D,20211011,000000,8.46579,8.47524,8.4471,8.46579,42207.331764237,0
+MSD.US,D,20211012,000000,8.46579,8.47524,8.4097,8.47524,45734.294117139,0
+MSD.US,D,20211013,000000,8.47524,8.52197,8.47524,8.51273,25631.957646774,0
+MSD.US,D,20211014,000000,8.51273,8.59695,8.51273,8.55021,65968.411763973,0
+MSD.US,D,20211015,000000,8.62509,8.65314,8.50328,8.53142,59353.411764046,0
+MSD.US,D,20211018,000000,8.55021,8.56891,8.51273,8.56891,39350.689411328,0
+MSD.US,D,20211019,000000,8.56891,8.61565,8.49393,8.52197,53413.919999407,0
+MSD.US,D,20211020,000000,8.53142,8.55946,8.48458,8.49393,31215.536470242,0
+MSD.US,D,20211021,000000,8.46579,8.49393,8.43775,8.4471,30885.56470554,0
+MSD.US,D,20211022,000000,8.46579,8.50328,8.43215,8.50328,58297.087058176,0
+MSD.US,D,20211025,000000,8.50328,8.54077,8.46579,8.46579,49718.858822977,0
+MSD.US,D,20211026,000000,8.48458,8.52197,8.47533,8.48458,33534.677646686,0
+MSD.US,D,20211027,000000,8.51273,8.55946,8.47524,8.55946,34431.2047055,0
+MSD.US,D,20211028,000000,8.56891,8.5876,8.51484,8.54077,29653.877646729,0
+MSD.US,D,20211029,000000,8.54077,8.55946,8.48458,8.53142,49930.538822975,0
+MSD.US,D,20211101,000000,8.55946,8.55946,8.50328,8.51273,36620.639999593,0
+MSD.US,D,20211102,000000,8.51273,8.54077,8.49393,8.51273,33105.091764338,0
+MSD.US,D,20211103,000000,8.52197,8.55021,8.45653,8.45653,37928.075293696,0
+MSD.US,D,20211104,000000,8.46579,8.54067,8.46579,8.50328,49258.143528865,0
+MSD.US,D,20211105,000000,8.51273,8.5799,8.51273,8.55946,61677.741175785,0
+MSD.US,D,20211108,000000,8.5876,8.69062,8.5876,8.68118,58278.409411117,0
+MSD.US,D,20211109,000000,8.70932,8.74681,8.69062,8.71867,52598.32941118,0
+MSD.US,D,20211110,000000,8.73736,8.75615,8.69997,8.73736,131584.02352795,0
+MSD.US,D,20211111,000000,8.75615,8.75615,8.72811,8.75615,58130.025881708,0
+MSD.US,D,20211112,000000,8.77485,8.80299,8.74218,8.77485,16194.557646879,0
+MSD.US,D,20211115,000000,8.79364,8.89666,8.7655,8.7655,112178.98588111,0
+MSD.US,D,20211116,000000,8.73736,8.79364,8.73736,8.7655,51571.058822956,0
+MSD.US,D,20211117,000000,8.77485,8.82178,8.71867,8.79364,40391.449411316,0
+MSD.US,D,20211118,000000,8.82178,8.82178,8.71867,8.72811,47453.67529359,0
+MSD.US,D,20211119,000000,8.74681,8.84048,8.74681,8.77485,45246.599999498,0
+MSD.US,D,20211122,000000,8.79364,8.80771,8.71867,8.72811,33032.456470221,0
+MSD.US,D,20211123,000000,8.74681,8.74681,8.63444,8.65314,32228.279999642,0
+MSD.US,D,20211124,000000,8.6064,8.66258,8.53142,8.6064,69920.809410988,0
+MSD.US,D,20211126,000000,8.6064,8.6064,8.50328,8.54077,40641.52235249,0
+MSD.US,D,20211129,000000,8.6064,8.6064,8.53142,8.56891,41408.343528952,0
+MSD.US,D,20211130,000000,8.53142,8.59695,8.4097,8.4097,86842.757646094,0
+MSD.US,D,20211201,000000,8.43775,8.48458,8.41904,8.42839,38571.41647016,0
+MSD.US,D,20211202,000000,8.45653,8.54077,8.43775,8.47524,44402.992940683,0
+MSD.US,D,20211203,000000,8.48458,8.49306,8.28788,8.28788,47151.719999477,0
+MSD.US,D,20211206,000000,8.33482,8.51273,8.33482,8.4471,82649.625881435,0
+MSD.US,D,20211207,000000,8.6064,8.6064,8.40026,8.42839,76905.211763852,0
+MSD.US,D,20211208,000000,8.51273,8.51273,8.391,8.49393,72043.835293317,0
+MSD.US,D,20211209,000000,8.52197,8.52197,8.4097,8.46579,67706.470587483,0
+MSD.US,D,20211210,000000,8.52197,8.55946,8.52197,8.55021,67771.842352189,0
+MSD.US,D,20211213,000000,8.54077,8.54077,8.4471,8.46579,61579.164705199,0
+MSD.US,D,20211214,000000,8.47524,8.59483,8.47524,8.57826,78929.661175594,0
+MSD.US,D,20211215,000000,8.56891,8.62509,8.53142,8.59695,73833.776469768,0
+MSD.US,D,20211216,000000,8.63492,8.67289,8.59724,8.67289,46461.684705366,0
+MSD.US,D,20211217,000000,8.67289,8.69188,8.63492,8.68234,63898.305881643,0
+MSD.US,D,20211220,000000,8.68234,8.68234,8.55898,8.6065,99824.759998891,0
+MSD.US,D,20211221,000000,8.63492,8.64437,8.56852,8.61593,66444.691763968,0
+MSD.US,D,20211222,000000,8.64437,8.64437,8.58751,8.62548,44491.192940683,0
+MSD.US,D,20211223,000000,8.63492,8.63492,8.48313,8.53055,47560.552940649,0
+MSD.US,D,20211227,000000,8.62548,8.63492,8.49258,8.53999,83260.799999075,0
+MSD.US,D,20211228,000000,8.53999,8.57796,8.44516,8.46415,48370.95529358,0
+MSD.US,D,20211229,000000,8.49258,8.49258,8.43563,8.45461,88561.101175487,0
+MSD.US,D,20211230,000000,8.46415,8.59695,8.44516,8.56852,74868.310587403,0
+MSD.US,D,20211231,000000,8.56852,8.64437,8.53132,8.54954,51594.92470531,0
+MSD.US,D,20220103,000000,8.53999,8.56852,8.51157,8.51157,28356.818823214,0
+MSD.US,D,20220104,000000,8.53999,8.53999,8.49258,8.49258,38628.487058395,0
+MSD.US,D,20220105,000000,8.50212,8.53999,8.4736,8.48313,22724.470587983,0
+MSD.US,D,20220106,000000,8.50212,8.52101,8.48313,8.50212,30246.374117312,0
+MSD.US,D,20220107,000000,8.50212,8.55426,8.48313,8.49258,25538.569411481,0
+MSD.US,D,20220110,000000,8.51157,8.53999,8.40719,8.48313,79779.494116761,0
+MSD.US,D,20220111,000000,8.4736,8.52101,8.41664,8.43563,47457.825881826,0
+MSD.US,D,20220112,000000,8.51157,8.64437,8.46415,8.54954,64539.571763989,0
+MSD.US,D,20220113,000000,8.56852,8.6065,8.44516,8.53055,54027.169411165,0
+MSD.US,D,20220114,000000,8.52101,8.53999,8.4736,8.4736,65076.035293395,0
+MSD.US,D,20220118,000000,8.44516,8.46415,8.39766,8.43563,47081.159999477,0
+MSD.US,D,20220119,000000,8.43563,8.51157,8.35978,8.36922,75161.964705047,0
+MSD.US,D,20220120,000000,8.40719,8.49258,8.30283,8.33125,42907.743528936,0
+MSD.US,D,20220121,000000,8.35024,8.42618,8.29328,8.31226,20404.291764479,0
+MSD.US,D,20220124,000000,8.24587,8.25541,8.10352,8.12251,35227.079999609,0
+MSD.US,D,20220125,000000,8.0751,8.22688,8.0751,8.0751,54345.72705822,0
+MSD.US,D,20220126,000000,8.11307,8.19845,8.0751,8.11307,27909.592940867,0
+MSD.US,D,20220127,000000,8.08454,8.25541,8.08454,8.19845,18855.084705673,0
+MSD.US,D,20220128,000000,8.16993,8.29328,8.16048,8.24587,30673.884705542,0
+MSD.US,D,20220131,000000,8.24587,8.25541,8.12251,8.21744,15182.851764537,0
+MSD.US,D,20220201,000000,8.21744,8.38821,8.17946,8.35024,20916.889411532,0
+MSD.US,D,20220202,000000,8.35024,8.36922,8.27429,8.29328,10839.26117635,0
+MSD.US,D,20220203,000000,8.26485,8.28384,8.11307,8.13205,77273.57646973,0
+MSD.US,D,20220204,000000,8.13205,8.16993,8.08927,8.12251,30905.279999657,0
+MSD.US,D,20220207,000000,8.15094,8.18891,8.12251,8.13205,22071.790587991,0
+MSD.US,D,20220208,000000,8.08454,8.33125,8.0751,8.17946,24648.26823502,0
+MSD.US,D,20220209,000000,8.23642,8.42618,8.18891,8.33125,23465.350587975,0
+MSD.US,D,20220210,000000,8.32181,8.3408,8.16993,8.17946,27976.002352631,0
+MSD.US,D,20220211,000000,8.21744,8.37877,8.0751,8.09408,27488.308234989,0
+MSD.US,D,20220214,000000,8.09408,8.49258,8.08454,8.18891,27555.755293811,0
+MSD.US,D,20220215,000000,8.18891,8.27429,8.16993,8.23642,26817.988234997,0
+MSD.US,D,20220216,000000,8.2079,8.30283,8.0751,8.16993,42248.837646589,0
+MSD.US,D,20220217,000000,8.12251,8.19845,7.97072,8.0751,70631.597646275,0
+MSD.US,D,20220218,000000,8.05611,8.18891,7.98971,8.18891,35479.2282349,0
+MSD.US,D,20220222,000000,8.03713,8.15094,7.88534,7.88534,49992.797646504,0
+MSD.US,D,20220223,000000,7.84737,7.93275,7.84737,7.91377,31485.324705533,0
+MSD.US,D,20220224,000000,7.77143,8.02758,7.60066,7.79041,132864.47999852,0
+MSD.US,D,20220225,000000,7.72401,7.79986,7.62436,7.62909,46717.983528893,0
+MSD.US,D,20220228,000000,7.61011,7.70502,7.49629,7.61011,69266.054116878,0
+MSD.US,D,20220301,000000,7.5437,7.57695,7.3818,7.42035,45114.818823028,0
+MSD.US,D,20220302,000000,7.47731,7.53416,7.42979,7.46776,34317.06352903,0
+MSD.US,D,20220303,000000,7.47731,7.47731,7.36339,7.38238,28669.150587917,0
+MSD.US,D,20220304,000000,7.30644,7.30644,7.02185,7.23059,110890.22823406,0
+MSD.US,D,20220307,000000,7.22105,7.28745,7.10723,7.13567,124788.47293979,0
+MSD.US,D,20220308,000000,7.1452,7.23059,7.05972,7.18307,94596.056469537,0
+MSD.US,D,20220309,000000,7.20206,7.29699,7.20206,7.24003,45343.101175967,0
+MSD.US,D,20220310,000000,7.22105,7.23059,7.12622,7.13567,52951.129411176,0
+MSD.US,D,20220311,000000,7.15465,7.24003,7.12622,7.1452,118319.78117515,0
+MSD.US,D,20220314,000000,7.17364,7.201,7.11668,7.1452,101379.15529299,0
+MSD.US,D,20220315,000000,7.1452,7.278,7.10723,7.15465,165536.87293933,0
+MSD.US,D,20220316,000000,7.16409,7.26375,7.11668,7.22105,76309.602352094,0
+MSD.US,D,20220317,000000,7.22105,7.36339,7.17364,7.29699,65539.863528684,0
+MSD.US,D,20220318,000000,7.26856,7.35394,7.26856,7.278,102610.8423518,0
+MSD.US,D,20220321,000000,7.29699,7.32542,7.25902,7.31597,116871.22588105,0
+MSD.US,D,20220322,000000,7.34441,7.38238,7.26856,7.35394,83713.214116717,0
+MSD.US,D,20220323,000000,7.34441,7.35462,7.22578,7.28745,181048.65882152,0
+MSD.US,D,20220324,000000,7.29699,7.39182,7.1452,7.29699,210795.92470354,0
+MSD.US,D,20220325,000000,7.28745,7.38218,7.18307,7.29699,175885.32705687,0
+MSD.US,D,20220328,000000,7.278,7.34441,7.24003,7.32542,56291.315293493,0
+MSD.US,D,20220329,000000,7.37293,7.48674,7.37293,7.40136,80893.927057925,0
+MSD.US,D,20220330,000000,7.40136,7.43991,7.40136,7.40136,78640.157646186,0
+MSD.US,D,20220331,000000,7.39172,7.54592,7.39172,7.49773,96670.312940103,0
+MSD.US,D,20220401,000000,7.52665,7.61338,7.47845,7.61338,100599.88235182,0
+MSD.US,D,20220404,000000,7.56519,7.65192,7.55555,7.62302,37549.33411723,0
+MSD.US,D,20220405,000000,7.62302,7.62302,7.52665,7.56519,46051.814117136,0
+MSD.US,D,20220406,000000,7.54592,7.54592,7.38248,7.411,57740.908234653,0
+MSD.US,D,20220407,000000,7.37245,7.43991,7.23753,7.31463,117794.7317634,0
+MSD.US,D,20220408,000000,7.27608,7.34353,7.23753,7.29535,81487.461175566,0
+MSD.US,D,20220411,000000,7.29535,7.29535,7.17006,7.17006,49455.296470039,0
+MSD.US,D,20220412,000000,7.0737,7.26644,7.0737,7.19898,81636.882352035,0
+MSD.US,D,20220413,000000,7.18934,7.30981,7.18934,7.29535,41594.08235248,0
+MSD.US,D,20220414,000000,7.31463,7.31463,7.17971,7.17971,120360.83293984,0
+MSD.US,D,20220418,000000,7.13151,7.26056,7.13151,7.19898,69721.581175696,0
+MSD.US,D,20220419,000000,7.16043,7.22789,7.12323,7.19898,86716.164704919,0
+MSD.US,D,20220420,000000,7.19898,7.26644,7.16564,7.26644,33025.19294081,0
+MSD.US,D,20220421,000000,7.24716,7.2568,7.15079,7.17006,50379.83999944,0
+MSD.US,D,20220422,000000,7.17971,7.17971,7.04961,7.0737,18258.437646856,0
+MSD.US,D,20220425,000000,7.05443,7.18934,7.03515,7.17971,50051.943528856,0
+MSD.US,D,20220426,000000,7.11224,7.20861,7.0737,7.20861,137962.43999847,0
+MSD.US,D,20220427,000000,7.17971,7.27608,7.06406,7.18934,62919.804705184,0
+MSD.US,D,20220428,000000,7.17006,7.27608,7.12188,7.14116,93474.359998962,0
+MSD.US,D,20220429,000000,7.12188,7.14116,7.09297,7.11224,37994.48470546,0
+MSD.US,D,20220502,000000,7.13151,7.14116,7.01973,7.03515,53429.484705289,0
+MSD.US,D,20220503,000000,7.0737,7.09837,6.98696,6.98696,27526.701176165,0
+MSD.US,D,20220504,000000,7.02551,7.0737,6.98089,6.9966,36550.079999594,0
+MSD.US,D,20220505,000000,6.9966,6.9966,6.90023,6.96769,139222.14352786,0
+MSD.US,D,20220506,000000,6.90023,6.96769,6.84241,6.92914,59061.832940521,0
+MSD.US,D,20220509,000000,6.88096,6.93878,6.76964,6.91951,96931.799998923,0
+MSD.US,D,20220510,000000,6.90023,7.12188,6.85204,6.86168,31916.985881999,0
+MSD.US,D,20220511,000000,6.81349,6.89059,6.80386,6.84241,40749.437646607,0
+MSD.US,D,20220512,000000,6.77494,6.82313,6.72676,6.80386,38235.218823105,0
+MSD.US,D,20220513,000000,6.79422,6.95805,6.69784,6.71712,55007.745881742,0
+MSD.US,D,20220516,000000,6.73639,6.76049,6.67857,6.69784,42477.119999528,0
+MSD.US,D,20220517,000000,6.73639,6.75567,6.66894,6.73639,104231.64705767,0
+MSD.US,D,20220518,000000,6.71712,6.74604,6.66894,6.74604,58407.07764641,0
+MSD.US,D,20220519,000000,6.77494,6.81349,6.73639,6.77494,141847.39058666,0
+MSD.US,D,20220520,000000,6.75567,6.90023,6.75567,6.85204,80189.364704991,0
+MSD.US,D,20220523,000000,6.85204,6.96769,6.82313,6.90986,66310.835293381,0
+MSD.US,D,20220524,000000,6.90986,6.91951,6.82313,6.85204,148495.59529247,0
+MSD.US,D,20220525,000000,6.83277,7.00624,6.83277,6.95805,76030.475293273,0
+MSD.US,D,20220526,000000,6.95805,7.09268,6.95805,6.98696,50959.884705317,0
+MSD.US,D,20220527,000000,6.9966,7.05443,6.97636,6.97733,25450.369411482,0
+MSD.US,D,20220531,000000,6.97733,6.98696,6.89059,6.93878,78590.350587363,0
+MSD.US,D,20220601,000000,6.94841,6.96769,6.87131,6.92914,32849.83058787,0
+MSD.US,D,20220602,000000,6.90023,7.02551,6.88096,6.98696,49942.990587681,0
+MSD.US,D,20220603,000000,6.94841,6.954,6.85204,6.90986,32592.494117285,0
+MSD.US,D,20220606,000000,6.90986,6.92914,6.88577,6.89059,19351.079999785,0
+MSD.US,D,20220607,000000,6.89059,7.07312,6.89059,6.94841,60426.338822858,0
+MSD.US,D,20220608,000000,6.93878,6.93878,6.82313,6.87131,30276.465882017,0
+MSD.US,D,20220609,000000,6.82313,6.87131,6.81349,6.86168,28605.854117329,0
+MSD.US,D,20220610,000000,6.86168,6.87614,6.80386,6.83277,20519.470588008,0
+MSD.US,D,20220613,000000,6.74604,6.74604,6.63039,6.67857,27683.385882046,0
+MSD.US,D,20220614,000000,6.69784,6.71712,6.60147,6.70749,42888.028234818,0
+MSD.US,D,20220615,000000,6.75567,6.81349,6.70749,6.80386,44489.117646565,0
+MSD.US,D,20220616,000000,6.79422,6.79422,6.37982,6.428,95756.145881289,0
+MSD.US,D,20220617,000000,6.46655,6.46655,6.3991,6.44728,32003.11058788,0
+MSD.US,D,20220621,000000,6.51474,6.54365,6.45692,6.51474,16299.359999819,0
+MSD.US,D,20220622,000000,6.5051,6.64966,6.47619,6.49547,32049.804705527,0
+MSD.US,D,20220623,000000,6.52437,6.5581,6.44728,6.53402,55250.555293504,0
+MSD.US,D,20220624,000000,6.51474,6.58624,6.51474,6.53402,24642.042352667,0
+MSD.US,D,20220627,000000,6.55329,6.6593,6.5052,6.61111,26527.447058529,0
+MSD.US,D,20220628,000000,6.61111,6.64002,6.481,6.5051,28369.27058792,0
+MSD.US,D,20220629,000000,6.5051,6.55485,6.45604,6.49529,87039.68,0
+MSD.US,D,20220630,000000,6.40699,6.48548,6.40699,6.48548,38566.528,0
+MSD.US,D,20220701,000000,6.5051,6.61303,6.47567,6.60322,43891.848,0
+MSD.US,D,20220705,000000,6.58359,6.58359,6.4168,6.43642,49419.9888,0
+MSD.US,D,20220706,000000,6.43642,6.46586,6.37755,6.37755,51722.3616,0
+MSD.US,D,20220707,000000,6.39717,6.42661,6.37755,6.39717,26862.0352,0
+MSD.US,D,20220708,000000,6.3383,6.49529,6.32849,6.38736,202586.384,0
+MSD.US,D,20220711,000000,6.32849,6.38736,6.29906,6.34812,48559.784,0
+MSD.US,D,20220712,000000,6.34812,6.37755,6.31868,6.37755,49923.4736,0
+MSD.US,D,20220713,000000,6.32849,6.33566,6.23038,6.27943,93411.7184,0
+MSD.US,D,20220714,000000,6.24019,6.25981,6.15993,6.19113,78723.008,0
+MSD.US,D,20220715,000000,6.25,6.26962,6.22096,6.25,55363.9632,0
+MSD.US,D,20220718,000000,6.26962,6.28925,6.21075,6.24019,29653.624,0
+MSD.US,D,20220719,000000,6.27943,6.32849,6.22057,6.30887,33339.0512,0
+MSD.US,D,20220720,000000,6.29906,6.48548,6.27943,6.42661,80701.2752,0
+MSD.US,D,20220721,000000,6.43642,6.53454,6.42955,6.48548,37295.5856,0
+MSD.US,D,20220722,000000,6.49529,6.52473,6.44623,6.48548,60604.6896,0
+MSD.US,D,20220725,000000,6.49529,6.52473,6.48057,6.48548,27134.1616,0
+MSD.US,D,20220726,000000,6.49529,6.53454,6.45114,6.52473,24457.7424,0
+MSD.US,D,20220727,000000,6.52473,6.61303,6.49529,6.58359,80658.4688,0
+MSD.US,D,20220728,000000,6.58359,6.68465,6.57712,6.65228,55315.0416,0
+MSD.US,D,20220729,000000,6.73077,6.93681,6.70133,6.78964,102557,0
+MSD.US,D,20220801,000000,6.78964,6.81907,6.73077,6.77983,31138.5984,0
+MSD.US,D,20220802,000000,6.62284,6.82889,6.62284,6.69152,137259.7408,0
+MSD.US,D,20220803,000000,6.74058,6.81907,6.74058,6.78964,85417.1136,0
+MSD.US,D,20220804,000000,6.78964,6.84714,6.78473,6.80926,81708.2448,0
+MSD.US,D,20220805,000000,6.82889,6.85832,6.79945,6.8387,24966.3232,0
+MSD.US,D,20220808,000000,6.85832,6.94662,6.82889,6.82889,149391.2784,0
+MSD.US,D,20220809,000000,6.79945,6.82889,6.77002,6.77002,47960.4944,0
+MSD.US,D,20220810,000000,6.85832,6.927,6.8387,6.87794,78147.16,0
+MSD.US,D,20220811,000000,6.90738,6.96625,6.80926,6.84851,65276.7024,0
+MSD.US,D,20220812,000000,6.88776,6.92945,6.88776,6.91719,29400.8624,0
+MSD.US,D,20220815,000000,6.86813,6.927,6.8387,6.88776,43359.8256,0
+MSD.US,D,20220816,000000,6.86813,6.89757,6.86813,6.87794,62159.9888,0
+MSD.US,D,20220817,000000,6.87794,6.87794,6.80926,6.8387,51544.0016,0
+MSD.US,D,20220818,000000,6.84851,6.84851,6.79945,6.84851,47360.1856,0
+MSD.US,D,20220819,000000,6.82889,6.8387,6.68171,6.69152,41760.7008,0
+MSD.US,D,20220822,000000,6.63265,6.70133,6.63265,6.65228,21568.3104,0
+MSD.US,D,20220823,000000,6.64246,6.80926,6.64246,6.7602,27870.024,0
+MSD.US,D,20220824,000000,6.77983,6.81907,6.7553,6.77983,28464.2176,0
+MSD.US,D,20220825,000000,6.78964,6.83968,6.77983,6.80926,27588.7248,0
+MSD.US,D,20220826,000000,6.80926,6.80926,6.70133,6.70133,48213.256,0
+MSD.US,D,20220829,000000,6.71115,6.73077,6.70133,6.73077,27855.7552,0
+MSD.US,D,20220830,000000,6.70133,6.70133,6.60322,6.62284,48871.6592,0
+MSD.US,D,20220831,000000,6.66209,6.68171,6.59341,6.62284,44726.5728,0
+MSD.US,D,20220901,000000,6.61303,6.62284,6.53454,6.54435,53206.3168,0
+MSD.US,D,20220902,000000,6.54435,6.59341,6.5051,6.5051,38675.5824,0
+MSD.US,D,20220906,000000,6.53454,6.54435,6.43642,6.46586,35800.4192,0
+MSD.US,D,20220907,000000,6.46586,6.55867,6.46586,6.55416,49953.0304,0
+MSD.US,D,20220908,000000,6.58359,6.63265,6.52473,6.59341,70097.5184,0
+MSD.US,D,20220909,000000,6.59341,6.70546,6.58359,6.62284,48922.6192,0
+MSD.US,D,20220912,000000,6.72096,6.72096,6.59341,6.62284,45897.6336,0
+MSD.US,D,20220913,000000,6.56397,6.58065,6.52473,6.53454,30842.0112,0
+MSD.US,D,20220914,000000,6.55416,6.56888,6.44623,6.54435,54010.4656,0
+MSD.US,D,20220915,000000,6.53454,6.56397,6.49529,6.51491,10233.7872,0
+MSD.US,D,20220916,000000,6.48548,6.51491,6.45604,6.5051,30283.4896,0
+MSD.US,D,20220919,000000,6.5051,6.5051,6.45604,6.49529,40129.9808,0
+MSD.US,D,20220920,000000,6.46586,6.46586,6.38736,6.39717,40495.8736,0
+MSD.US,D,20220921,000000,6.40699,6.44623,6.38736,6.4168,59484.5888,0
+MSD.US,D,20220922,000000,6.42661,6.42661,6.3383,6.36774,31045.8512,0
+MSD.US,D,20220923,000000,6.34812,6.34812,6.19113,6.23038,145398.0528,0
+MSD.US,D,20220926,000000,6.23038,6.45604,6.04925,6.13226,125291.2752,0
+MSD.US,D,20220927,000000,6.15188,6.15277,6.04396,6.0832,44173.1472,0
+MSD.US,D,20220928,000000,6.0832,6.27943,6.0832,6.25,34234.928,0
+MSD.US,D,20220929,000000,6.21,6.39,6.12,6.21,45471,0
+MSD.US,D,20220930,000000,6.19,6.19,6.11,6.16,68877,0
+MSD.US,D,20221003,000000,6.2,6.34,6.2,6.3,5191,0
+MSD.US,D,20221004,000000,6.32,6.3901,6.29,6.3,55154,0
+MSD.US,D,20221005,000000,6.28,6.3029,6.1648,6.21,49043,0
+MSD.US,D,20221006,000000,6.22,6.28,6.1858,6.23,31473,0
+MSD.US,D,20221007,000000,6.23,6.25,6.09,6.15,37703,0
+MSD.US,D,20221010,000000,6.17,6.24,6.17,6.2,28752,0
+MSD.US,D,20221011,000000,6.21,6.2259,6.09,6.09,24783,0
+MSD.US,D,20221012,000000,6.14,6.18,6.11,6.15,26233,0
+MSD.US,D,20221013,000000,6.06,6.17,6.06,6.1,19353,0
+MSD.US,D,20221014,000000,6.19,6.19,6.01,6.05,41329,0
+MSD.US,D,20221017,000000,6.09,6.2,5.99,5.99,44298,0
+MSD.US,D,20221018,000000,6.03,6.04,5.96,6.04,38760,0
+MSD.US,D,20221019,000000,5.97,6.02,5.92,5.92,21249,0
+MSD.US,D,20221020,000000,5.91,5.96,5.85,5.9,47155,0
+MSD.US,D,20221021,000000,5.9,5.9651,5.89,5.9,29413,0
+MSD.US,D,20221024,000000,5.94,5.95,5.8868,5.94,47032,0
+MSD.US,D,20221025,000000,5.93,6.11,5.91,6.07,58154,0
+MSD.US,D,20221026,000000,6.0773,6.17,5.97,5.97,45617,0
+MSD.US,D,20221027,000000,6,6.055,5.97,6,41222,0
+MSD.US,D,20221028,000000,5.9,6.1154,5.9,6.08,37982,0
+MSD.US,D,20221031,000000,6.08,6.08,5.997,6.05,55368,0
+MSD.US,D,20221101,000000,6.15,6.18,6.1,6.11,50158,0
+MSD.US,D,20221102,000000,6.08,6.1,6,6,26531,0
+MSD.US,D,20221103,000000,6.01,6.026,5.96,5.99,31952,0
+MSD.US,D,20221104,000000,6.02,6.0968,6.02,6.07,45547,0
+MSD.US,D,20221107,000000,6.06,6.1129,6.05,6.07,57677,0
+MSD.US,D,20221108,000000,6.11,6.16,6.08,6.16,38008,0
+MSD.US,D,20221109,000000,6.13,6.16,6.06,6.07,60914,0
+MSD.US,D,20221110,000000,6.2,6.35,6.2,6.34,44887,0
+MSD.US,D,20221111,000000,6.44,6.44,6.32,6.33,44055,0
+MSD.US,D,20221114,000000,6.32,6.37,6.25,6.25,219609,0
+MSD.US,D,20221115,000000,6.28,6.37,6.28,6.35,137317,0
+MSD.US,D,20221116,000000,6.35,6.44,6.35,6.37,51593,0
+MSD.US,D,20221117,000000,6.31,6.367,6.31,6.33,49150,0
+MSD.US,D,20221118,000000,6.37,6.39,6.32,6.38,35738,0
+MSD.US,D,20221121,000000,6.39,6.45,6.37,6.37,135966,0
+MSD.US,D,20221122,000000,6.39,6.51,6.37,6.51,36035,0
+MSD.US,D,20221123,000000,6.57,6.575,6.516,6.56,89552,0
+MSD.US,D,20221125,000000,6.53,6.55,6.51,6.51,11315,0
+MSD.US,D,20221128,000000,6.54,6.6,6.49,6.51,26928,0
+MSD.US,D,20221129,000000,6.52,6.61,6.52,6.54,49749,0
+MSD.US,D,20221130,000000,6.57,6.69,6.57,6.64,35226,0
+MSD.US,D,20221201,000000,6.69,6.76,6.6101,6.68,190950,0
+MSD.US,D,20221202,000000,6.6,6.77,6.56,6.73,105904,0
+MSD.US,D,20221205,000000,6.77,6.77,6.59,6.69,59821,0
+MSD.US,D,20221206,000000,6.69,6.74,6.64,6.65,39668,0
+MSD.US,D,20221207,000000,6.65,6.735,6.65,6.72,14458,0
+MSD.US,D,20221208,000000,6.69,6.82,6.58,6.65,67095,0
+MSD.US,D,20221209,000000,6.65,6.6793,6.58,6.58,24765,0
+MSD.US,D,20221212,000000,6.58,6.67,6.58,6.66,76215,0
+MSD.US,D,20221213,000000,6.68,6.7499,6.65,6.65,50290,0
+MSD.US,D,20221214,000000,6.65,6.72,6.59,6.65,71014,0
+MSD.US,D,20221215,000000,6.51,6.6,6.47,6.54,76041,0
+MSD.US,D,20221216,000000,6.54,6.54,6.48,6.53,56959,0
+MSD.US,D,20221219,000000,6.52,6.59,6.48,6.52,75569,0
+MSD.US,D,20221220,000000,6.49,6.4987,6.42,6.43,50979,0
+MSD.US,D,20221221,000000,6.39,6.5299,6.39,6.43,80431,0
+MSD.US,D,20221222,000000,6.41,6.44,6.39,6.41,51714,0
+MSD.US,D,20221223,000000,6.41,6.51,6.41,6.43,106536,0
+MSD.US,D,20221227,000000,6.44,6.458,6.35,6.35,128327,0
+MSD.US,D,20221228,000000,6.35,6.48,6.35,6.38,91047,0
+MSD.US,D,20221229,000000,6.42,6.49,6.42,6.46,53398,0
+MSD.US,D,20221230,000000,6.44,6.55,6.4,6.54,86272,0
+MSD.US,D,20230103,000000,6.55,6.58,6.4801,6.56,43145,0
+MSD.US,D,20230104,000000,6.62,6.67,6.55,6.63,33789,0
+MSD.US,D,20230105,000000,6.56,6.5699,6.51,6.52,28828,0
+MSD.US,D,20230106,000000,6.55,6.68,6.55,6.65,28585,0
+MSD.US,D,20230109,000000,6.66,6.74,6.66,6.7,55859,0
+MSD.US,D,20230110,000000,6.71,6.81,6.67,6.68,50866,0
+MSD.US,D,20230111,000000,6.73,6.785,6.73,6.77,55814,0
+MSD.US,D,20230112,000000,6.83,6.9,6.765,6.89,39881,0
+MSD.US,D,20230113,000000,6.88,6.9469,6.85,6.89,57991,0
+MSD.US,D,20230117,000000,6.92,6.9399,6.8601,6.92,77472,0
+MSD.US,D,20230118,000000,6.98,7.03,6.8279,6.93,88116,0
+MSD.US,D,20230119,000000,6.96,6.9601,6.9,6.92,18906,0
+MSD.US,D,20230120,000000,6.88,6.95,6.86,6.93,43834,0
+MSD.US,D,20230123,000000,6.97,6.98,6.93,6.96,45491,0
+MSD.US,D,20230124,000000,6.96,7.01,6.92,7.01,60397,0
+MSD.US,D,20230125,000000,6.99,7,6.93,6.94,71508,0
+MSD.US,D,20230126,000000,6.96,6.975,6.87,6.94,33673,0
+MSD.US,D,20230127,000000,6.93,6.99,6.93,6.95,67225,0
+MSD.US,D,20230130,000000,6.93,6.99,6.88,6.89,48323,0
+MSD.US,D,20230131,000000,6.92,6.99,6.92,6.96,47630,0
+MSD.US,D,20230201,000000,6.97,7.02,6.96,7.005,74144,0
+MSD.US,D,20230202,000000,7.01,7.07,6.99,6.99,130492,0
+MSD.US,D,20230203,000000,6.94,7,6.8401,6.94,47217,0
+MSD.US,D,20230206,000000,6.93,6.94,6.87,6.88,44599,0
+MSD.US,D,20230207,000000,6.82,6.94,6.82,6.9,83106,0
+MSD.US,D,20230208,000000,6.9,6.93,6.89,6.89,28151,0
+MSD.US,D,20230209,000000,6.93,6.9642,6.86,6.86,24823,0
+MSD.US,D,20230210,000000,6.86,6.88,6.81,6.81,10072,0
+MSD.US,D,20230213,000000,6.81,6.86,6.79,6.82,43302,0
+MSD.US,D,20230214,000000,6.82,6.87,6.8172,6.84,40945,0
+MSD.US,D,20230215,000000,6.82,6.82,6.7379,6.75,41523,0
+MSD.US,D,20230216,000000,6.74,6.8,6.71,6.71,45386,0
+MSD.US,D,20230217,000000,6.71,6.79,6.71,6.73,16798,0
+MSD.US,D,20230221,000000,6.67,6.67,6.55,6.55,37544,0
+MSD.US,D,20230222,000000,6.54,6.64,6.54,6.55,38226,0
+MSD.US,D,20230223,000000,6.59,6.6694,6.58,6.61,31404,0
+MSD.US,D,20230224,000000,6.53,6.5684,6.53,6.54,30307,0
+MSD.US,D,20230227,000000,6.59,6.64,6.57,6.64,44255,0
+MSD.US,D,20230228,000000,6.59,6.61,6.56,6.56,51232,0
+MSD.US,D,20230301,000000,6.55,6.61,6.55,6.56,48848,0
+MSD.US,D,20230302,000000,6.54,6.56,6.48,6.51,65135,0
+MSD.US,D,20230303,000000,6.49,6.588,6.47,6.52,83915,0
+MSD.US,D,20230306,000000,6.52,6.6,6.5199,6.56,59968,0
+MSD.US,D,20230307,000000,6.59,6.6,6.51,6.54,53296,0
+MSD.US,D,20230308,000000,6.56,6.65,6.56,6.63,44300,0
+MSD.US,D,20230309,000000,6.66,6.66,6.6103,6.62,58161,0
+MSD.US,D,20230310,000000,6.63,6.71,6.61,6.62,82716,0
+MSD.US,D,20230313,000000,6.61,6.65,6.47,6.47,35368,0
+MSD.US,D,20230314,000000,6.5,6.615,6.4,6.49,27900,0
+MSD.US,D,20230315,000000,6.49,6.54,6.45,6.49,27259,0
+MSD.US,D,20230316,000000,6.46,6.56,6.4556,6.49,25694,0
+MSD.US,D,20230317,000000,6.51,6.61,6.47,6.47,31394,0
+MSD.US,D,20230320,000000,6.47,6.5579,6.45,6.45,24293,0
+MSD.US,D,20230321,000000,6.47,6.54,6.4601,6.54,19891,0
+MSD.US,D,20230322,000000,6.57,6.64,6.51,6.58,56414,0
+MSD.US,D,20230323,000000,6.6,6.6,6.56,6.58,54637,0
+MSD.US,D,20230324,000000,6.6,6.61,6.49,6.49,25691,0
+MSD.US,D,20230327,000000,6.5,6.631,6.5,6.55,50689,0
+MSD.US,D,20230328,000000,6.6,6.6,6.46,6.46,41626,0
+MSD.US,D,20230329,000000,6.52,6.6199,6.52,6.56,34143,0
+MSD.US,D,20230330,000000,6.47,6.54,6.359,6.49,104983,0
+MSD.US,D,20230331,000000,6.5,6.52,6.44,6.44,71966,0
+MSD.US,D,20230403,000000,6.47,6.55,6.47,6.54,35337,0
+MSD.US,D,20230404,000000,6.59,6.62,6.54,6.59,66883,0
+MSD.US,D,20230405,000000,6.59,6.59,6.46,6.46,36413,0
+MSD.US,D,20230406,000000,6.49,6.49,6.43,6.43,27382,0
+MSD.US,D,20230410,000000,6.45,6.45,6.39,6.45,53605,0
+MSD.US,D,20230411,000000,6.42,6.52,6.42,6.44,31064,0
+MSD.US,D,20230412,000000,6.53,6.57,6.5,6.56,65183,0
+MSD.US,D,20230413,000000,6.53,6.653,6.51,6.57,49973,0
+MSD.US,D,20230414,000000,6.61,6.82,6.5,6.52,70117,0
+MSD.US,D,20230417,000000,6.57,6.65,6.5,6.5,39095,0
+MSD.US,D,20230418,000000,6.54,6.6,6.4664,6.48,49629,0
+MSD.US,D,20230419,000000,6.48,6.495,6.4456,6.47,41432,0
+MSD.US,D,20230420,000000,6.47,6.4996,6.455,6.47,32455,0
+MSD.US,D,20230421,000000,6.49,6.5,6.48,6.49,36350,0
+MSD.US,D,20230424,000000,6.53,6.53,6.45,6.45,14609,0
+MSD.US,D,20230425,000000,6.44,6.65,6.4,6.45,56319,0
+MSD.US,D,20230426,000000,6.48,6.53,6.44,6.51,40389,0
+MSD.US,D,20230427,000000,6.51,6.59,6.49,6.5,45937,0
+MSD.US,D,20230428,000000,6.48,6.58,6.48,6.48,49755,0
+MSD.US,D,20230501,000000,6.49,6.6,6.49,6.6,36218,0
+MSD.US,D,20230502,000000,6.61,6.61,6.5301,6.57,28682,0
+MSD.US,D,20230503,000000,6.6,6.69,6.37,6.558,90438,0
+MSD.US,D,20230504,000000,6.57,6.57,6.45,6.5,46267,0
+MSD.US,D,20230505,000000,6.55,6.55,6.47,6.51,64871,0
+MSD.US,D,20230508,000000,6.49,6.55,6.44,6.44,45705,0
+MSD.US,D,20230509,000000,6.46,6.48,6.41,6.41,49272,0
+MSD.US,D,20230510,000000,6.41,6.49,6.41,6.42,44129,0
+MSD.US,D,20230511,000000,6.42,6.47,6.42,6.45,40505,0
+MSD.US,D,20230512,000000,6.45,6.48,6.39,6.41,35139,0
+MSD.US,D,20230515,000000,6.41,6.42,6.35,6.39,67090,0
+MSD.US,D,20230516,000000,6.36,6.4,6.35,6.38,47546,0
+MSD.US,D,20230517,000000,6.38,6.4147,6.37,6.38,51381,0
+MSD.US,D,20230518,000000,6.35,6.4,6.27,6.34,57358,0
+MSD.US,D,20230519,000000,6.35,6.39,6.33,6.33,30105,0
+MSD.US,D,20230522,000000,6.36,6.45,6.35,6.42,33230,0
+MSD.US,D,20230523,000000,6.44,6.53,6.4325,6.49,50900,0
+MSD.US,D,20230524,000000,6.51,6.52,6.36,6.36,36584,0
+MSD.US,D,20230525,000000,6.39,6.49,6.39,6.45,39510,0
+MSD.US,D,20230526,000000,6.46,6.53,6.46,6.5,16441,0
+MSD.US,D,20230530,000000,6.53,6.58,6.4211,6.54,51899,0
+MSD.US,D,20230531,000000,6.52,6.58,6.52,6.55,48275,0
+MSD.US,D,20230601,000000,6.56,6.58,6.42,6.42,58058,0
+MSD.US,D,20230602,000000,6.46,6.54,6.45,6.45,69044,0
+MSD.US,D,20230605,000000,6.44,6.4802,6.39,6.45,13558,0
+MSD.US,D,20230606,000000,6.43,6.53,6.43,6.47,22240,0
+MSD.US,D,20230607,000000,6.5,6.52,6.5,6.51,22755,0
+MSD.US,D,20230608,000000,6.54,6.628,6.5,6.54,35864,0
+MSD.US,D,20230609,000000,6.56,6.6183,6.54,6.54,30920,0
+MSD.US,D,20230612,000000,6.57,6.6778,6.5,6.57,30412,0
+MSD.US,D,20230613,000000,6.59,6.61,6.47,6.53,47791,0
+MSD.US,D,20230614,000000,6.54,6.66,6.54,6.54,34609,0
+MSD.US,D,20230615,000000,6.56,6.6103,6.52,6.56,108354,0
+MSD.US,D,20230616,000000,6.61,6.62,6.56,6.56,28945,0
+MSD.US,D,20230620,000000,6.58,6.602,6.55,6.55,35387,0
+MSD.US,D,20230621,000000,6.6,6.66,6.57,6.66,145627,0
+MSD.US,D,20230622,000000,6.68,6.7,6.6442,6.69,109244,0
+MSD.US,D,20230623,000000,6.71,6.84,6.64,6.77,87554,0
+MSD.US,D,20230626,000000,6.8,6.85,6.7201,6.77,71118,0
+MSD.US,D,20230627,000000,6.81,6.85,6.775,6.82,146117,0
+MSD.US,D,20230628,000000,6.85,6.85,6.77,6.84,227035,0
+MSD.US,D,20230629,000000,6.68,6.68,6.52,6.55,85657,0
+MSD.US,D,20230630,000000,6.54,6.5797,6.44,6.44,455080,0
+MSD.US,D,20230703,000000,6.45,6.51,6.45,6.48,43384,0
+MSD.US,D,20230705,000000,6.5,6.5306,6.48,6.52,78619,0
+MSD.US,D,20230706,000000,6.51,6.51,6.41,6.44,45274,0
+MSD.US,D,20230707,000000,6.42,6.51,6.24,6.44,70627,0
+MSD.US,D,20230710,000000,6.45,6.47,6.42,6.43,64532,0
+MSD.US,D,20230711,000000,6.44,6.47,6.43,6.43,64842,0
+MSD.US,D,20230712,000000,6.51,6.53,6.415,6.5,357659,0
+MSD.US,D,20230713,000000,6.52,6.59,6.52,6.56,137390,0
+MSD.US,D,20230714,000000,6.6,6.6,6.51,6.52,111703,0
+MSD.US,D,20230717,000000,6.55,6.58,6.51,6.53,53198,0
+MSD.US,D,20230718,000000,6.55,6.56,6.5,6.52,147146,0
+MSD.US,D,20230719,000000,6.56,6.56,6.46,6.53,126808,0
+MSD.US,D,20230720,000000,6.55,6.55,6.5,6.53,158762,0
+MSD.US,D,20230721,000000,6.55,6.55,6.49,6.49,67277,0
+MSD.US,D,20230724,000000,6.52,6.55,6.48,6.5,233967,0
+MSD.US,D,20230725,000000,6.5,6.52,6.5,6.5,44254,0
+MSD.US,D,20230726,000000,6.52,6.53,6.51,6.52,44355,0
+MSD.US,D,20230727,000000,6.54,6.59,6.5,6.52,160143,0
+MSD.US,D,20230728,000000,6.56,6.6,6.5122,6.57,59752,0
+MSD.US,D,20230731,000000,6.58,6.69,6.56,6.58,181579,0
+MSD.US,D,20230801,000000,6.59,6.62,6.5,6.53,124815,0
+MSD.US,D,20230802,000000,6.54,6.54,6.5082,6.54,122841,0
+MSD.US,D,20230803,000000,6.54,6.54,6.43,6.45,131668,0
+MSD.US,D,20230804,000000,6.44,6.54,6.44,6.5,201577,0
+MSD.US,D,20230807,000000,6.51,6.55,6.48,6.5,98178,0
+MSD.US,D,20230808,000000,6.51,6.54,6.5,6.54,65046,0
+MSD.US,D,20230809,000000,6.54,6.58,6.5,6.52,125418,0
+MSD.US,D,20230810,000000,6.55,6.58,6.5,6.55,105509,0
+MSD.US,D,20230811,000000,6.56,6.56,6.52,6.55,80795,0
+MSD.US,D,20230814,000000,6.54,6.57,6.49,6.51,112985,0
+MSD.US,D,20230815,000000,6.5,6.51,6.44,6.46,112463,0
+MSD.US,D,20230816,000000,6.46,6.48,6.43,6.47,49121,0
+MSD.US,D,20230817,000000,6.47,6.48,6.41,6.42,104502,0
+MSD.US,D,20230818,000000,6.38,6.45,6.37,6.45,105110,0
+MSD.US,D,20230821,000000,6.46,6.46,6.41,6.42,62127,0
+MSD.US,D,20230822,000000,6.44,6.47,6.44,6.47,41209,0
+MSD.US,D,20230823,000000,6.47,6.55,6.47,6.54,68755,0
+MSD.US,D,20230824,000000,6.54,6.54,6.51,6.52,72301,0
+MSD.US,D,20230825,000000,6.53,6.54,6.5026,6.52,73116,0
+MSD.US,D,20230828,000000,6.54,6.57,6.54,6.57,45431,0
+MSD.US,D,20230829,000000,6.56,6.63,6.56,6.61,78281,0
+MSD.US,D,20230830,000000,6.6,6.64,6.58,6.64,36580,0
+MSD.US,D,20230831,000000,6.66,6.71,6.623,6.66,81564,0
+MSD.US,D,20230901,000000,6.66,6.67,6.64,6.64,39354,0
+MSD.US,D,20230905,000000,6.64,6.655,6.53,6.56,227608,0
+MSD.US,D,20230906,000000,6.57,6.62,6.57,6.6,84504,0
+MSD.US,D,20230907,000000,6.62,6.65,6.61,6.64,40088,0
+MSD.US,D,20230908,000000,6.66,6.72,6.66,6.68,61252,0
+MSD.US,D,20230911,000000,6.71,6.72,6.69,6.7,104381,0
+MSD.US,D,20230912,000000,6.7,6.71,6.64,6.68,85557,0
+MSD.US,D,20230913,000000,6.7,6.74,6.69,6.71,64410,0
+MSD.US,D,20230914,000000,6.72,6.73,6.66,6.68,38483,0
+MSD.US,D,20230915,000000,6.7,6.72,6.68,6.71,53742,0
+MSD.US,D,20230918,000000,6.72,6.75,6.69,6.75,93914,0
+MSD.US,D,20230919,000000,6.73,6.74,6.631,6.71,65714,0
+MSD.US,D,20230920,000000,6.7,6.75,6.68,6.69,142063,0
+MSD.US,D,20230921,000000,6.67,6.7,6.61,6.62,65164,0
+MSD.US,D,20230922,000000,6.63,6.71,6.61,6.64,47031,0
+MSD.US,D,20230925,000000,6.65,6.67,6.615,6.66,86994,0
+MSD.US,D,20230926,000000,6.68,6.68,6.58,6.6,55164,0
+MSD.US,D,20230927,000000,6.63,6.66,6.58,6.65,83413,0
+MSD.US,D,20230928,000000,6.47,6.47,6.4,6.43,90624,0
+MSD.US,D,20230929,000000,6.44,6.5,6.4,6.49,381689,0
+MSD.US,D,20231002,000000,6.5,6.5,6.36,6.39,104299,0
+MSD.US,D,20231003,000000,6.39,6.39,6.27,6.27,77725,0
+MSD.US,D,20231004,000000,6.3,6.32,6.24,6.25,122076,0
+MSD.US,D,20231005,000000,6.25,6.28,6.23,6.25,107129,0
+MSD.US,D,20231006,000000,6.25,6.311,6.2324,6.29,73726,0
+MSD.US,D,20231009,000000,6.28,6.32,6.16,6.21,135258,0
+MSD.US,D,20231010,000000,6.18,6.26,6.18,6.21,141539,0
+MSD.US,D,20231011,000000,6.24,6.47,6.24,6.39,269065,0
+MSD.US,D,20231012,000000,6.39,6.39,6.23,6.24,96235,0
+MSD.US,D,20231013,000000,6.37,6.39,6.2515,6.28,145283,0
+MSD.US,D,20231016,000000,6.31,6.32,6.22,6.25,102820,0
+MSD.US,D,20231017,000000,6.25,6.34,6.21,6.28,78256,0
+MSD.US,D,20231018,000000,6.28,6.28,6.17,6.25,67081,0
+MSD.US,D,20231019,000000,6.25,6.25,6.19,6.2,63641,0
+MSD.US,D,20231020,000000,6.22,6.23,6.21,6.21,47116,0
+MSD.US,D,20231023,000000,6.23,6.27,6.175,6.26,51947,0
+MSD.US,D,20231024,000000,6.26,6.31,6.26,6.31,48917,0
+MSD.US,D,20231025,000000,6.31,6.36,6.2,6.24,88834,0
+MSD.US,D,20231026,000000,6.22,6.2771,6.11,6.12,78092,0
+MSD.US,D,20231027,000000,6.13,6.25,6.13,6.19,100544,0
+MSD.US,D,20231030,000000,6.2,6.23,6.17,6.21,68257,0
+MSD.US,D,20231031,000000,6.19,6.24,6.1543,6.19,79938,0
+MSD.US,D,20231101,000000,6.2,6.28,6.2,6.26,67152,0
+MSD.US,D,20231102,000000,6.3,6.35,6.295,6.34,103384,0
+MSD.US,D,20231103,000000,6.35,6.46,6.35,6.43,111232,0
+MSD.US,D,20231106,000000,6.42,6.42,6.335,6.37,102762,0
+MSD.US,D,20231107,000000,6.39,6.41,6.36,6.41,67047,0
+MSD.US,D,20231108,000000,6.42,6.49,6.4,6.48,82017,0
+MSD.US,D,20231109,000000,6.51,6.51,6.38,6.41,122012,0
+MSD.US,D,20231110,000000,6.41,6.42,6.38,6.41,50994,0
+MSD.US,D,20231113,000000,6.38,6.41,6.3052,6.39,198534,0
+MSD.US,D,20231114,000000,6.43,6.5533,6.43,6.49,94634,0
+MSD.US,D,20231115,000000,6.51,6.5199,6.4501,6.5,65774,0
+MSD.US,D,20231116,000000,6.5,6.75,6.49,6.71,267609,0
+MSD.US,D,20231117,000000,6.75,6.8,6.7,6.72,145742,0
+MSD.US,D,20231120,000000,6.71,6.72,6.56,6.62,139672,0
+MSD.US,D,20231121,000000,6.62,6.62,6.57,6.61,75825,0
+MSD.US,D,20231122,000000,6.61,6.61,6.56,6.59,44904,0
+MSD.US,D,20231124,000000,6.6,6.6101,6.57,6.61,55394,0
+MSD.US,D,20231127,000000,6.59,6.61,6.54,6.57,79557,0
+MSD.US,D,20231128,000000,6.55,6.57,6.53,6.56,76682,0
+MSD.US,D,20231129,000000,6.57,6.61,6.56,6.59,112633,0
+MSD.US,D,20231130,000000,6.58,6.58,6.51,6.53,119149,0
+MSD.US,D,20231201,000000,6.53,6.724,6.52,6.71,130897,0
+MSD.US,D,20231204,000000,6.62,6.69,6.595,6.62,151266,0
+MSD.US,D,20231205,000000,6.64,6.68,6.6191,6.67,81158,0
+MSD.US,D,20231206,000000,6.72,6.72,6.68,6.71,82367,0
+MSD.US,D,20231207,000000,6.72,6.72,6.67,6.69,77196,0
+MSD.US,D,20231208,000000,6.68,6.7898,6.68,6.78,70219,0
+MSD.US,D,20231211,000000,6.78,6.78,6.67,6.69,121017,0
+MSD.US,D,20231212,000000,6.71,6.76,6.66,6.71,95574,0
+MSD.US,D,20231213,000000,6.72,6.82,6.6799,6.82,88288,0
+MSD.US,D,20231214,000000,6.65,6.725,6.65,6.72,147078,0
+MSD.US,D,20231215,000000,6.72,6.78,6.6801,6.78,81174,0
+MSD.US,D,20231218,000000,6.79,6.89,6.79,6.86,80282,0
+MSD.US,D,20231219,000000,6.9,6.94,6.87,6.91,65549,0
+MSD.US,D,20231220,000000,6.9,6.915,6.77,6.79,72942,0
+MSD.US,D,20231221,000000,6.84,6.8813,6.82,6.85,47178,0
+MSD.US,D,20231222,000000,6.88,6.925,6.875,6.9,51867,0
+MSD.US,D,20231226,000000,6.9,7,6.8204,7,89657,0
+MSD.US,D,20231227,000000,7,7,6.93,6.98,86745,0
+MSD.US,D,20231228,000000,7,7,6.94,6.98,44122,0
+MSD.US,D,20231229,000000,7.05,7.05,6.95,6.95,94922,0
+MSD.US,D,20240102,000000,6.97,7.015,6.95,6.98,63469,0
+MSD.US,D,20240103,000000,6.98,7,6.94,6.98,55280,0
+MSD.US,D,20240104,000000,6.98,7,6.94,6.98,144682,0
+MSD.US,D,20240105,000000,6.99,7,6.97,6.98,32657,0
+MSD.US,D,20240108,000000,7.01,7.01,6.95,7,52734,0
+MSD.US,D,20240109,000000,6.98,6.99,6.91,6.94,77152,0
+MSD.US,D,20240110,000000,6.98,7.04,6.95,6.98,80471,0
+MSD.US,D,20240111,000000,6.97,7.01,6.97,6.99,85219,0
+MSD.US,D,20240112,000000,7.05,7.08,7.01,7.05,93377,0
+MSD.US,D,20240116,000000,7.05,7.15,7,7.03,130538,0
+MSD.US,D,20240117,000000,7,7.07,6.75,6.8,228215,0
+MSD.US,D,20240118,000000,6.83,6.905,6.81,6.89,84985,0
+MSD.US,D,20240119,000000,6.9,6.9003,6.8577,6.89,53375,0
+MSD.US,D,20240122,000000,6.88,6.93,6.8799,6.93,89376,0
+MSD.US,D,20240123,000000,6.9,6.9,6.87,6.9,58872,0
+MSD.US,D,20240124,000000,6.93,6.93,6.86,6.91,73006,0
+MSD.US,D,20240125,000000,6.95,6.96,6.92,6.96,72733,0
+MSD.US,D,20240126,000000,6.95,6.96,6.87,6.87,100784,0
+MSD.US,D,20240129,000000,6.88,6.955,6.88,6.95,56824,0
+MSD.US,D,20240130,000000,6.96,7,6.95,6.97,47469,0
+MSD.US,D,20240131,000000,6.99,7.01,6.95,6.97,57492,0
+MSD.US,D,20240201,000000,7.01,7.02,6.98,7,103838,0
+MSD.US,D,20240202,000000,6.96,6.998,6.95,6.96,56174,0
+MSD.US,D,20240205,000000,6.97,6.97,6.9104,6.95,66546,0
+MSD.US,D,20240206,000000,6.97,7.0599,6.97,7.04,178537,0
+MSD.US,D,20240207,000000,7.04,7.1,7.0353,7.1,89332,0
+MSD.US,D,20240208,000000,7.11,7.12,7.03,7.12,80466,0
+MSD.US,D,20240209,000000,7.12,7.13,7.07,7.09,61719,0
+MSD.US,D,20240212,000000,7.11,7.14,7.0647,7.11,59882,0
+MSD.US,D,20240213,000000,7.08,7.0816,7.03,7.05,55663,0
+MSD.US,D,20240214,000000,7.08,7.12,7.07,7.1,35974,0
+MSD.US,D,20240215,000000,7.09,7.12,7.07,7.1,55013,0
+MSD.US,D,20240216,000000,7.09,7.11,7.07,7.08,32735,0
+MSD.US,D,20240220,000000,7.1,7.11,7.07,7.08,38739,0
+MSD.US,D,20240221,000000,7.1,7.1074,7.09,7.09,28337,0
+MSD.US,D,20240222,000000,7.1,7.1099,7.07,7.08,51834,0
+MSD.US,D,20240223,000000,7.09,7.13,7.09,7.1,55101,0
+MSD.US,D,20240226,000000,7.13,7.14,7.1,7.11,76067,0
+MSD.US,D,20240227,000000,7.15,7.1599,7.12,7.14,59693,0
+MSD.US,D,20240228,000000,7.16,7.16,7.12,7.13,35900,0
+MSD.US,D,20240229,000000,7.13,7.21,7.13,7.18,20513,0
+MSD.US,D,20240301,000000,7.19,7.19,7.14,7.18,79708,0
+MSD.US,D,20240304,000000,7.2,7.22,7.19,7.21,65541,0
+MSD.US,D,20240305,000000,7.25,7.27,7.23,7.24,68441,0
+MSD.US,D,20240306,000000,7.29,7.3,7.23,7.25,46504,0
+MSD.US,D,20240307,000000,7.27,7.27,7.26,7.27,29136,0
+MSD.US,D,20240308,000000,7.31,7.33,7.29,7.31,55677,0
+MSD.US,D,20240311,000000,7.33,7.33,7.29,7.31,38268,0
+MSD.US,D,20240312,000000,7.32,7.32,7.26,7.27,54496,0
+MSD.US,D,20240313,000000,7.3,7.32,7.27,7.29,35000,0
+MSD.US,D,20240314,000000,7.3,7.335,7.26,7.27,66497,0
+MSD.US,D,20240315,000000,7.27,7.27,7.25,7.26,35411,0
+MSD.US,D,20240318,000000,7.25,7.27,7.23,7.25,43319,0
+MSD.US,D,20240319,000000,7.26,7.27,7.245,7.27,96206,0
+MSD.US,D,20240320,000000,7.26,7.31,7.26,7.3,92356,0
+MSD.US,D,20240321,000000,7.33,7.34,7.31,7.33,61695,0
+MSD.US,D,20240322,000000,7.36,7.4,7.36,7.37,84338,0
+MSD.US,D,20240325,000000,7.38,7.42,7.38,7.41,123246,0
+MSD.US,D,20240326,000000,7.43,7.48,7.43,7.46,111479,0
+MSD.US,D,20240327,000000,7.28,7.28,7.25,7.26,83389,0
+MSD.US,D,20240328,000000,7.26,7.265,7.23,7.23,119217,0
+MSD.US,D,20240401,000000,7.25,7.3,7.24,7.25,64979,0
+MSD.US,D,20240402,000000,7.23,7.23,7.15,7.21,61986,0
+MSD.US,D,20240403,000000,7.18,7.2,7.17,7.2,56139,0
+MSD.US,D,20240404,000000,7.24,7.25,7.1801,7.2,41296,0
+MSD.US,D,20240405,000000,7.22,7.25,7.1802,7.21,95369,0
+MSD.US,D,20240408,000000,7.21,7.23,7.18,7.19,68745,0
+MSD.US,D,20240409,000000,7.21,7.22,7.19,7.2,56448,0
+MSD.US,D,20240410,000000,7.18,7.19,7.09,7.13,61504,0
+MSD.US,D,20240411,000000,7.17,7.17,7.02,7.04,75329,0
+MSD.US,D,20240412,000000,7.02,7.07,7,7.01,85950,0
+MSD.US,D,20240415,000000,7.03,7.03,6.9,6.94,134075,0
+MSD.US,D,20240416,000000,6.91,6.94,6.86,6.89,60564,0
+MSD.US,D,20240417,000000,6.9,6.95,6.9,6.94,80255,0
+MSD.US,D,20240418,000000,6.97,7.01,6.9,6.94,76964,0
+MSD.US,D,20240419,000000,6.9,6.999,6.9,6.94,75315,0
+MSD.US,D,20240422,000000,6.96,7.03,6.96,7.03,41130,0
+MSD.US,D,20240423,000000,7.02,7.0799,7.02,7.07,52426,0
+MSD.US,D,20240424,000000,7.07,7.07,7.0134,7.02,46716,0
+MSD.US,D,20240425,000000,6.96,6.97,6.95,6.95,35591,0
+MSD.US,D,20240426,000000,6.98,7.0199,6.98,7,28197,0
+MSD.US,D,20240429,000000,7.03,7.06,7.0208,7.06,45957,0
+MSD.US,D,20240430,000000,7.04,7.055,7.0044,7.01,40885,0
+MSD.US,D,20240501,000000,7.04,7.07,7.0326,7.04,42995,0
+MSD.US,D,20240502,000000,7.04,7.11,7.04,7.11,28328,0
+MSD.US,D,20240503,000000,7.12,7.17,7.12,7.15,27008,0
+MSD.US,D,20240506,000000,7.18,7.22,7.11,7.14,66137,0
+MSD.US,D,20240507,000000,7.13,7.17,7.12,7.14,81577,0
+MSD.US,D,20240508,000000,7.17,7.17,7.1,7.12,63237,0
+MSD.US,D,20240509,000000,7.14,7.14,7.0899,7.11,85900,0
+MSD.US,D,20240510,000000,7.11,7.135,7.07,7.09,66232,0
+MSD.US,D,20240513,000000,7.13,7.13,7.08,7.08,68727,0
+MSD.US,D,20240514,000000,7.11,7.14,7.095,7.12,70110,0
+MSD.US,D,20240515,000000,7.15,7.19,7.12,7.19,82379,0
+MSD.US,D,20240516,000000,7.16,7.2,7.15,7.16,48333,0
+MSD.US,D,20240517,000000,7.15,7.16,7.11,7.14,72867,0
+MSD.US,D,20240520,000000,7.15,7.16,7.14,7.16,28496,0
+MSD.US,D,20240521,000000,7.16,7.205,7.16,7.2,62054,0
+MSD.US,D,20240522,000000,7.16,7.2253,7.16,7.18,89325,0
+MSD.US,D,20240523,000000,7.23,7.23,7.1392,7.14,78245,0
+MSD.US,D,20240524,000000,7.13,7.18,7.1299,7.16,60036,0
+MSD.US,D,20240528,000000,7.16,7.1998,7.12,7.14,66114,0
+MSD.US,D,20240529,000000,7.15,7.15,7.045,7.05,71073,0
+MSD.US,D,20240530,000000,7.09,7.15,7.09,7.139,66203,0
+MSD.US,D,20240531,000000,7.14,7.165,7.11,7.16,71890,0
+MSD.US,D,20240603,000000,7.17,7.17,7.14,7.16,34475,0
+MSD.US,D,20240604,000000,7.16,7.3,7.16,7.245,66069,0
+MSD.US,D,20240605,000000,7.27,7.32,7.2501,7.3,68233,0
+MSD.US,D,20240606,000000,7.3,7.31,7.21,7.2209,29364,0
+MSD.US,D,20240607,000000,7.24,7.3,7.24,7.29,71615,0
+MSD.US,D,20240610,000000,7.29,7.32,7.2649,7.32,138747,0
+MSD.US,D,20240611,000000,7.31,7.39,7.3095,7.371,104448,0
+MSD.US,D,20240612,000000,7.4,7.47,7.385,7.42,117234,0
+MSD.US,D,20240613,000000,7.43,7.451,7.4214,7.44,53935,0
+MSD.US,D,20240614,000000,7.43,7.44,7.36,7.38,47973,0
+MSD.US,D,20240617,000000,7.35,7.4,7.35,7.37,73464,0
+MSD.US,D,20240618,000000,7.39,7.4251,7.365,7.42,40215,0
+MSD.US,D,20240620,000000,7.4,7.44,7.3923,7.44,50389,0
+MSD.US,D,20240621,000000,7.44,7.47,7.4301,7.4657,79959,0
+MSD.US,D,20240624,000000,7.47,7.485,7.45,7.47,91560,0
+MSD.US,D,20240625,000000,7.49,7.55,7.47,7.48,155804,0
+MSD.US,D,20240626,000000,7.49,7.5,7.46,7.5,68967,0
+MSD.US,D,20240627,000000,7.52,7.55,7.5,7.53,121760,0
+MSD.US,D,20240628,000000,7.41,7.41,7.34,7.34,117808,0
+MSD.US,D,20240701,000000,7.34,7.36,7.32,7.33,47856,0
+MSD.US,D,20240702,000000,7.33,7.35,7.3,7.35,115812,0
+MSD.US,D,20240703,000000,7.39,7.41,7.39,7.41,48623,0
+MSD.US,D,20240705,000000,7.44,7.49,7.4252,7.43,116956,0
+MSD.US,D,20240708,000000,7.45,7.46,7.4,7.42,59976,0
+MSD.US,D,20240709,000000,7.45,7.4899,7.425,7.47,97121,0
+MSD.US,D,20240710,000000,7.49,7.55,7.47,7.49,113452,0
+MSD.US,D,20240711,000000,7.52,7.53,7.467,7.51,83295,0
+MSD.US,D,20240712,000000,7.53,7.58,7.5102,7.52,115473,0
+MSD.US,D,20240715,000000,7.56,7.66,7.53,7.6,116936,0
+MSD.US,D,20240716,000000,7.63,7.68,7.6101,7.63,68573,0
+MSD.US,D,20240717,000000,7.64,7.66,7.63,7.65,89028,0
+MSD.US,D,20240718,000000,7.64,7.685,7.55,7.56,118368,0
+MSD.US,D,20240719,000000,7.59,7.59,7.53,7.55,77502,0
+MSD.US,D,20240722,000000,7.54,7.64,7.52,7.53,60797,0
+MSD.US,D,20240723,000000,7.53,7.59,7.53,7.59,17592,0
+MSD.US,D,20240724,000000,7.58,7.5899,7.51,7.54,41627,0
+MSD.US,D,20240725,000000,7.58,7.635,7.54,7.61,97811,0
+MSD.US,D,20240726,000000,7.61,7.6299,7.55,7.62,36241,0
+MSD.US,D,20240729,000000,7.59,7.74,7.5792,7.69,93335,0
+MSD.US,D,20240730,000000,7.67,7.68,7.61,7.65,82412,0
+MSD.US,D,20240731,000000,7.69,7.735,7.66,7.7,84631,0
+MSD.US,D,20240801,000000,7.75,7.775,7.62,7.65,75857,0
+MSD.US,D,20240802,000000,7.64,7.6725,7.6,7.61,70107,0
+MSD.US,D,20240805,000000,7.53,7.58,7.43,7.48,96053,0
+MSD.US,D,20240806,000000,7.48,7.5,7.45,7.48,107404,0
+MSD.US,D,20240807,000000,7.53,7.59,7.53,7.55,48145,0
+MSD.US,D,20240808,000000,7.52,7.59,7.52,7.58,47616,0
+MSD.US,D,20240809,000000,7.58,7.61,7.53,7.6,48935,0
+MSD.US,D,20240812,000000,7.6,7.62,7.555,7.57,51973,0
+MSD.US,D,20240813,000000,7.61,7.62,7.56,7.58,64419,0
+MSD.US,D,20240814,000000,7.58,7.612,7.58,7.59,62426,0
+MSD.US,D,20240815,000000,7.56,7.59,7.54,7.58,23601,0
+MSD.US,D,20240816,000000,7.57,7.6,7.56,7.56,43779,0
+MSD.US,D,20240819,000000,7.55,7.64,7.55,7.59,52100,0
+MSD.US,D,20240820,000000,7.61,7.66,7.6,7.655,80114,0
+MSD.US,D,20240821,000000,7.66,7.7,7.65,7.67,71387,0
+MSD.US,D,20240822,000000,7.67,7.7278,7.66,7.67,72634,0
+MSD.US,D,20240823,000000,7.7,7.7,7.64,7.6699,82249,0
+MSD.US,D,20240826,000000,7.65,7.6899,7.6201,7.65,54287,0
+MSD.US,D,20240827,000000,7.65,7.6599,7.6154,7.64,85073,0
+MSD.US,D,20240828,000000,7.63,7.65,7.57,7.575,55814,0
+MSD.US,D,20240829,000000,7.58,7.68,7.58,7.665,85028,0
+MSD.US,D,20240830,000000,7.67,7.6899,7.65,7.67,21305,0
+MSD.US,D,20240903,000000,7.68,7.6899,7.62,7.62,54764,0
+MSD.US,D,20240904,000000,7.65,7.7322,7.64,7.69,70778,0
+MSD.US,D,20240905,000000,7.69,7.7,7.65,7.69,67423,0
+MSD.US,D,20240906,000000,7.72,7.76,7.69,7.71,74694,0
+MSD.US,D,20240909,000000,7.72,7.7256,7.7,7.715,50634,0
+MSD.US,D,20240910,000000,7.7,7.74,7.7,7.72,43759,0
+MSD.US,D,20240911,000000,7.72,7.84,7.72,7.81,94100,0
+MSD.US,D,20240912,000000,7.78,7.8499,7.76,7.8,73625,0
+MSD.US,D,20240913,000000,7.79,7.86,7.79,7.845,87540,0
+MSD.US,D,20240916,000000,7.87,8,7.83,7.97,137588,0
+MSD.US,D,20240917,000000,7.9,8.1,7.9,8.06,177469,0
+MSD.US,D,20240918,000000,8.04,8.21,7.99,8.15,135674,0
+MSD.US,D,20240919,000000,8.15,8.17,8.1,8.14,86304,0
+MSD.US,D,20240920,000000,8.11,8.16,8.08,8.08,75225,0
+MSD.US,D,20240923,000000,8.02,8.1292,8.02,8.09,146645,0
+MSD.US,D,20240924,000000,8.11,8.12,8.05,8.11,71751,0
+MSD.US,D,20240925,000000,8.08,8.13,8.07,8.07,57759,0
+MSD.US,D,20240926,000000,8.11,8.19,8.1,8.11,112273,0
+MSD.US,D,20240927,000000,8.13,8.15,8.08,8.125,66385,0
+MSD.US,D,20240930,000000,7.95,8.03,7.92,7.93,185534,0
+MSD.US,D,20241001,000000,7.97,7.98,7.9,7.93,77043,0
+MSD.US,D,20241002,000000,7.91,7.97,7.89,7.93,69838,0
+MSD.US,D,20241003,000000,7.9,8,7.85,7.9,187060,0
+MSD.US,D,20241004,000000,7.9,7.94,7.9,7.91,52410,0
+MSD.US,D,20241007,000000,7.9,7.9418,7.9,7.9,36239,0
+MSD.US,D,20241008,000000,7.92,7.93,7.885,7.91,60326,0
+MSD.US,D,20241009,000000,7.89,7.93,7.8525,7.87,52978,0
+MSD.US,D,20241010,000000,7.84,7.88,7.81,7.82,65416,0
+MSD.US,D,20241011,000000,7.82,7.8453,7.76,7.79,100464,0
+MSD.US,D,20241014,000000,7.81,7.97,7.79,7.96,184471,0
+MSD.US,D,20241015,000000,8,8.01,7.82,7.87,147217,0
+MSD.US,D,20241016,000000,7.85,7.92,7.84,7.84,96760,0
+MSD.US,D,20241017,000000,7.82,7.8982,7.645,7.65,179848,0
+MSD.US,D,20241018,000000,7.71,7.75,7.63,7.66,153940,0
+MSD.US,D,20241021,000000,7.63,7.77,7.6252,7.7352,78104,0
+MSD.US,D,20241022,000000,7.75,7.75,7.6501,7.66,71935,0
+MSD.US,D,20241023,000000,7.65,7.6956,7.58,7.61,48120,0
+MSD.US,D,20241024,000000,7.59,7.709,7.59,7.66,84185,0
+MSD.US,D,20241025,000000,7.7,7.71,7.67,7.671,18230,0
+MSD.US,D,20241028,000000,7.66,7.72,7.59,7.62,66197,0
+MSD.US,D,20241029,000000,7.61,7.64,7.5701,7.63,88836,0
+MSD.US,D,20241030,000000,7.61,7.6491,7.59,7.61,49418,0
+MSD.US,D,20241031,000000,7.64,7.65,7.6,7.61,50995,0
+MSD.US,D,20241101,000000,7.64,7.68,7.6062,7.64,69850,0
+MSD.US,D,20241104,000000,7.68,7.68,7.63,7.64,31568,0
+MSD.US,D,20241105,000000,7.63,7.7089,7.61,7.67,35318,0
+MSD.US,D,20241106,000000,7.62,7.66,7.62,7.66,48999,0
+MSD.US,D,20241107,000000,7.64,7.75,7.63,7.7,70603,0
+MSD.US,D,20241108,000000,7.71,7.83,7.71,7.78,84610,0
+MSD.US,D,20241111,000000,7.75,7.83,7.75,7.8,52209,0
+MSD.US,D,20241112,000000,7.77,7.8019,7.695,7.695,60170,0
+MSD.US,D,20241113,000000,7.69,7.71,7.6,7.62,48785,0
+MSD.US,D,20241114,000000,7.62,7.64,7.53,7.5616,50168,0
+MSD.US,D,20241115,000000,7.6104,7.635,7.53,7.57,58080,0
+MSD.US,D,20241118,000000,7.6042,7.6451,7.5113,7.59,50396,0
+MSD.US,D,20241119,000000,7.58,7.61,7.53,7.58,53382,0
+MSD.US,D,20241120,000000,7.5514,7.64,7.5201,7.6,51312,0
+MSD.US,D,20241121,000000,7.6698,7.67,7.6044,7.66,68789,0
+MSD.US,D,20241122,000000,7.66,7.721,7.66,7.695,46729,0
+MSD.US,D,20241125,000000,7.73,7.7815,7.7053,7.745,57434,0
+MSD.US,D,20241126,000000,7.77,7.77,7.64,7.665,146632,0
+MSD.US,D,20241127,000000,7.7184,7.81,7.7044,7.77,81989,0
+MSD.US,D,20241129,000000,7.8299,7.83,7.79,7.79,31129,0
+MSD.US,D,20241202,000000,7.764225,7.89,7.755,7.85,55297,0
+MSD.US,D,20241203,000000,7.8689,7.8948,7.82,7.89,66773,0
+MSD.US,D,20241204,000000,7.915,7.965,7.8774,7.96,67987,0
+MSD.US,D,20241205,000000,7.943,7.9913,7.92,7.965,55596,0
+MSD.US,D,20241206,000000,7.965,8.01,7.965,7.98,64059,0
+MSD.US,D,20241209,000000,7.9987,8.08,7.9701,8.055,116142,0
+MSD.US,D,20241210,000000,8.0247,8.0666,7.98,7.99,102442,0
+MSD.US,D,20241211,000000,8.005,8.0225,7.94,7.97,50695,0
+MSD.US,D,20241212,000000,7.96,8.0047,7.77,7.84,94905,0
+MSD.US,D,20241213,000000,7.59,7.7711,7.56,7.61,69724,0
+MSD.US,D,20241216,000000,7.61,7.655,7.57,7.58,77262,0
+MSD.US,D,20241217,000000,7.57,7.66,7.5,7.52,74431,0
+MSD.US,D,20241218,000000,7.527,7.59,7.44,7.4851,85736,0
+MSD.US,D,20241219,000000,7.5738,7.5738,7.32,7.35,225610,0
+MSD.US,D,20241220,000000,7.3,7.46,7.3,7.38,93394,0
+MSD.US,D,20241223,000000,7.38,7.47,7.3,7.31,90816,0
+MSD.US,D,20241224,000000,7.33,7.4277,7.3,7.4109,26836,0
+MSD.US,D,20241226,000000,7.37,7.44,7.35,7.41,60893,0
+MSD.US,D,20241227,000000,7.35,7.43,7.35,7.37,90625,0
+MSD.US,D,20241230,000000,7.41,7.42,7.35,7.39,93720,0
+MSD.US,D,20241231,000000,7.39,7.735,7.35,7.7,423260,0
+MSD.US,D,20250102,000000,7.655,7.716,7.55,7.63,140556,0
+MSD.US,D,20250103,000000,7.61,7.6957,7.61,7.68,81399,0
+MSD.US,D,20250106,000000,7.725,7.83,7.68,7.78,125546,0
+MSD.US,D,20250107,000000,7.83,7.8525,7.69,7.71,43074,0
+MSD.US,D,20250108,000000,7.6991,7.82,7.62,7.77,106892,0
+MSD.US,D,20250110,000000,7.68,7.75,7.62,7.67,61505,0
+MSD.US,D,20250113,000000,7.6719,7.7711,7.66,7.71,86836,0
+MSD.US,D,20250114,000000,7.73,7.8,7.72,7.78,84986,0
+MSD.US,D,20250115,000000,7.87,7.97,7.87,7.96,155564,0
+MSD.US,D,20250116,000000,7.94,7.96,7.9042,7.94,89304,0
+MSD.US,D,20250117,000000,7.9102,7.9997,7.9001,7.92,57493,0
+MSD.US,D,20250121,000000,7.96,8.03,7.92,8.02,72529,0
+MSD.US,D,20250122,000000,8.0111,8.0111,7.9,7.955,49043,0
+MSD.US,D,20250123,000000,7.96,8.06,7.945,7.98,74281,0
+MSD.US,D,20250124,000000,7.9884,7.9884,7.95,7.979,66417,0
+MSD.US,D,20250127,000000,7.956,8.0599,7.9525,8.01,68946,0
+MSD.US,D,20250128,000000,8.018,8.03,7.96,7.97,65437,0
+MSD.US,D,20250129,000000,7.965,8,7.91,7.94,68635,0
+MSD.US,D,20250130,000000,7.95,7.98,7.9,7.94,93826,0
+MSD.US,D,20250131,000000,7.91,8.03,7.91,8.02,93890,0
+MSD.US,D,20250203,000000,7.98,8.0497,7.94,8.03,77170,0
+MSD.US,D,20250204,000000,8.04,8.05,7.98,8.01,77260,0
+MSD.US,D,20250205,000000,8.05,8.11,7.99,8.07,85824,0
+MSD.US,D,20250206,000000,8.09,8.1899,8.07,8.14,109495,0
+MSD.US,D,20250207,000000,8.08,8.16,8.08,8.12,77686,0
+MSD.US,D,20250210,000000,8.1,8.1499,8.03,8.05,84608,0
+MSD.US,D,20250211,000000,8.1,8.1599,8.02,8.02,88801,0
+MSD.US,D,20250212,000000,8.01,8.1283,7.95,8.04,96767,0
+MSD.US,D,20250213,000000,8.09,8.13,7.99,8,67796,0
+MSD.US,D,20250214,000000,8.0386,8.07,7.99,7.99,69163,0
+MSD.US,D,20250218,000000,8.01,8.14,8.0015,8.12,69005,0
+MSD.US,D,20250219,000000,8.1162,8.1162,8.06,8.06,18445,0
+MSD.US,D,20250220,000000,8.085,8.15,8.063,8.13,49682,0
+MSD.US,D,20250221,000000,8.16,8.16,8.0701,8.105,58058,0
+MSD.US,D,20250224,000000,8.118,8.14,8.05,8.13,42003,0
+MSD.US,D,20250225,000000,8.13,8.17,8.1157,8.168,55470,0
+MSD.US,D,20250226,000000,8.14,8.21,8.14,8.19,87887,0
+MSD.US,D,20250227,000000,8.1694,8.2,8.145,8.16,49304,0
+MSD.US,D,20250228,000000,8.11,8.24,8.11,8.24,66784,0
+MSD.US,D,20250303,000000,8.2,8.25,8.1701,8.24,91631,0
+MSD.US,D,20250304,000000,8.222,8.25,8.17,8.17,80124,0
+MSD.US,D,20250305,000000,8.17,8.22,8.17,8.2,60812,0
+MSD.US,D,20250306,000000,8.2,8.2,8.14,8.16,90791,0
+MSD.US,D,20250307,000000,8.15,8.19,8.1,8.1,62978,0
+MSD.US,D,20250310,000000,8.1,8.15,8.01,8.06,51759,0
+MSD.US,D,20250311,000000,8.04,8.09,8.02,8.08,61386,0
+MSD.US,D,20250312,000000,8.02,8.16,8.01,8.11,98835,0
+MSD.US,D,20250313,000000,8.1605,8.1605,8.06,8.15,52904,0
+MSD.US,D,20250314,000000,8.15,8.15,8.07,8.07,61234,0
+MSD.US,D,20250317,000000,8.1,8.22,8.0837,8.2,90196,0
+MSD.US,D,20250318,000000,8.2,8.2,8.12,8.193,46505,0
+MSD.US,D,20250319,000000,8.2119,8.31,8.2119,8.29,138316,0
+MSD.US,D,20250320,000000,8.3,8.32,8.26,8.28,76583,0
+MSD.US,D,20250321,000000,8.269,8.2999,8.2049,8.26,74925,0
+MSD.US,D,20250324,000000,8.26,8.2999,8.2,8.25,72113,0
+MSD.US,D,20250325,000000,8.28,8.32,8.25,8.31,63765,0
+MSD.US,D,20250326,000000,8.2549,8.31,8.2,8.22,55553,0
+MSD.US,D,20250327,000000,8.215,8.25,8.17,8.22,54126,0
+MSD.US,D,20250328,000000,8.175,8.2,8.0845,8.09,92680,0
+MSD.US,D,20250331,000000,7.9,8.07,7.8433,8.05,127145,0
+MSD.US,D,20250401,000000,8.01,8.1,7.9,8.1,82530,0
+MSD.US,D,20250402,000000,8,8.1,7.976,7.98,43361,0
+MSD.US,D,20250403,000000,7.91,7.9595,7.71,7.77,221576,0
+MSD.US,D,20250404,000000,7.78,7.78,7.25,7.35,268200,0
+MSD.US,D,20250407,000000,7.2,7.35,7.06,7.06,147908,0
+MSD.US,D,20250408,000000,7.1989,7.24,7.07,7.13,122387,0
+MSD.US,D,20250409,000000,7.15,7.3942,6.91,7.3,174279,0
+MSD.US,D,20250410,000000,7.215,7.27,7,7.13,95408,0
+MSD.US,D,20250411,000000,7.2264,7.235,7.13,7.16,66573,0
+MSD.US,D,20250414,000000,7.2017,7.32,7.2017,7.28,104260,0
+MSD.US,D,20250415,000000,7.3157,7.437,7.315,7.39,104494,0
+MSD.US,D,20250416,000000,7.415,7.52,7.32,7.39,48923,0
+MSD.US,D,20250417,000000,7.46,7.47,7.3515,7.42,146659,0
+MSD.US,D,20250421,000000,7.4575,7.465,7.2009,7.23,152848,0
+MSD.US,D,20250422,000000,7.35,7.44,7.29,7.41,71529,0
+MSD.US,D,20250423,000000,7.54,7.63,7.5,7.55,107087,0
+MSD.US,D,20250424,000000,7.5709,7.6779,7.53,7.58,97003,0
+MSD.US,D,20250425,000000,7.59,7.72,7.5001,7.65,97586,0
+MSD.US,D,20250428,000000,7.65,7.66,7.5741,7.61,46689,0
+MSD.US,D,20250429,000000,7.646,7.7,7.61,7.685,50809,0
+MSD.US,D,20250430,000000,7.67,7.67,7.62,7.65,51874,0
+MSD.US,D,20250501,000000,7.6051,7.7247,7.6051,7.67,49565,0
+MSD.US,D,20250502,000000,7.69,7.69,7.6,7.6,63099,0
+MSD.US,D,20250505,000000,7.5463,7.57,7.51,7.52,129151,0
+MSD.US,D,20250506,000000,7.569,7.619,7.485,7.55,90103,0
+MSD.US,D,20250507,000000,7.5,7.5302,7.47,7.49,108286,0
+MSD.US,D,20250508,000000,7.5101,7.535,7.42,7.45,103669,0
+MSD.US,D,20250509,000000,7.5403,7.5403,7.445,7.5,65079,0
+MSD.US,D,20250512,000000,7.54,7.6,7.53,7.53,38629,0
+MSD.US,D,20250513,000000,7.57,7.633,7.565,7.62,81232,0
+MSD.US,D,20250514,000000,7.6153,7.63,7.54,7.57,45436,0
+MSD.US,D,20250515,000000,7.57,7.59,7.55,7.59,35665,0
+MSD.US,D,20250516,000000,7.5932,7.6189,7.54,7.59,82635,0
+MSD.US,D,20250519,000000,7.57,7.59,7.54,7.57,53306,0
+MSD.US,D,20250520,000000,7.57,7.6197,7.57,7.6,44051,0
+MSD.US,D,20250521,000000,7.55,7.6,7.52,7.55,50399,0
+MSD.US,D,20250522,000000,7.5616,7.6,7.5352,7.6,68722,0
+MSD.US,D,20250523,000000,7.56,7.5884,7.52,7.56,70899,0
+MSD.US,D,20250527,000000,7.57,7.72,7.57,7.71,120535,0
+MSD.US,D,20250528,000000,7.72,7.73,7.67,7.68,93458,0
+MSD.US,D,20250529,000000,7.71,7.71,7.63,7.68,58563,0
+MSD.US,D,20250530,000000,7.68,7.7,7.65,7.7,47814,0
+MSD.US,D,20250602,000000,7.6684,7.72,7.6684,7.72,56292,0
+MSD.US,D,20250603,000000,7.73,7.74,7.68,7.73,37905,0
+MSD.US,D,20250604,000000,7.73,7.83,7.73,7.8,69382,0
+MSD.US,D,20250605,000000,7.83,7.8308,7.805,7.81,53027,0
+MSD.US,D,20250606,000000,7.8507,7.8507,7.81,7.82,53310,0
+MSD.US,D,20250609,000000,7.83,7.8392,7.8102,7.825,44133,0
+MSD.US,D,20250610,000000,7.84,7.8705,7.83,7.85,32245,0
+MSD.US,D,20250611,000000,7.88,7.88,7.85,7.88,85156,0
+MSD.US,D,20250612,000000,7.8573,7.91,7.85,7.91,48952,0
+MSD.US,D,20250613,000000,7.876,7.88,7.85,7.85,59010,0
+MSD.US,D,20250616,000000,7.885,7.91,7.85,7.87,42511,0
+MSD.US,D,20250617,000000,7.865,7.87,7.81,7.825,55436,0
+MSD.US,D,20250618,000000,7.8,7.85,7.8,7.815,23027,0
+MSD.US,D,20250620,000000,7.78,7.86,7.7601,7.855,67093,0
+MSD.US,D,20250623,000000,7.835,7.845,7.75,7.82,113936,0
+MSD.US,D,20250624,000000,7.8,7.8911,7.8,7.885,47898,0
+MSD.US,D,20250625,000000,7.87,7.91,7.85,7.91,43696,0
+MSD.US,D,20250626,000000,7.91,7.93,7.8668,7.925,73175,0
+MSD.US,D,20250627,000000,7.88,7.94,7.8,7.845,145955,0
+MSD.US,D,20250630,000000,7.69,7.76,7.67,7.73,110326,0
+MSD.US,D,20250701,000000,7.7,7.74,7.65,7.74,111590,0
+MSD.US,D,20250702,000000,7.72,7.75,7.7,7.71,53678,0
+MSD.US,D,20250703,000000,7.7,7.74,7.7,7.735,32141,0
+MSD.US,D,20250707,000000,7.71,7.7194,7.63,7.67,87477,0
+MSD.US,D,20250708,000000,7.6364,7.7,7.6001,7.61,58192,0
+MSD.US,D,20250709,000000,7.71,7.71,7.63,7.67,42250,0
+MSD.US,D,20250710,000000,7.64,7.6699,7.63,7.64,59462,0
+MSD.US,D,20250711,000000,7.6788,7.6788,7.5201,7.57,89319,0
+MSD.US,D,20250714,000000,7.535,7.64,7.53,7.64,109906,0
+MSD.US,D,20250715,000000,7.6,7.67,7.54,7.54,101404,0
+MSD.US,D,20250716,000000,7.55,7.59,7.53,7.565,84706,0
+MSD.US,D,20250717,000000,7.55,7.5635,7.5,7.5,62135,0
+MSD.US,D,20250718,000000,7.5,7.53,7.49,7.53,77417,0
+MSD.US,D,20250721,000000,7.469,7.56,7.4575,7.5,71296,0
+MSD.US,D,20250722,000000,7.53,7.57,7.45,7.57,105160,0
+MSD.US,D,20250723,000000,7.54,7.56,7.5,7.5,173552,0
+MSD.US,D,20250724,000000,7.4999,7.54,7.45,7.48,101482,0
+MSD.US,D,20250725,000000,7.5,7.55,7.48,7.51,64874,0
+MSD.US,D,20250728,000000,7.49,7.51,7.46,7.51,76145,0
+MSD.US,D,20250729,000000,7.48,7.5299,7.48,7.49,77966,0
+MSD.US,D,20250730,000000,7.49,7.5167,7.41,7.46,128860,0
+MSD.US,D,20250731,000000,7.46,7.4814,7.44,7.45,62947,0
+MSD.US,D,20250801,000000,7.4501,7.48,7.43,7.45,50203,0
+MSD.US,D,20250804,000000,7.4715,7.4755,7.42,7.42,103700,0
+MSD.US,D,20250805,000000,7.425,7.44,7.4,7.4,76116,0
+MSD.US,D,20250806,000000,7.42,7.4325,7.39,7.4035,80548,0
+MSD.US,D,20250807,000000,7.41,7.44,7.4,7.42,78892,0
+MSD.US,D,20250808,000000,7.45,7.47,7.44,7.45,86152,0
+MSD.US,D,20250811,000000,7.45,7.4651,7.42,7.45,86922,0
+MSD.US,D,20250812,000000,7.4395,7.47,7.42,7.45,119927,0
+MSD.US,D,20250813,000000,7.4817,7.4899,7.44,7.45,113328,0
+MSD.US,D,20250814,000000,7.4535,7.4614,7.4,7.41,132819,0
+MSD.US,D,20250815,000000,7.431,7.47,7.41,7.43,114907,0
+MSD.US,D,20250818,000000,7.43,7.475,7.42,7.44,90495,0
+MSD.US,D,20250819,000000,7.45,7.47,7.43,7.46,95510,0
+MSD.US,D,20250820,000000,7.4788,7.4798,7.42,7.44,131588,0
+MSD.US,D,20250821,000000,7.46,7.469,7.4,7.4,88986,0
+MSD.US,D,20250822,000000,7.41,7.4699,7.4,7.455,111938,0
+MSD.US,D,20250825,000000,7.46,7.5,7.42,7.48,162367,0
+MSD.US,D,20250826,000000,7.49,7.54,7.47,7.51,156037,0
+MSD.US,D,20250827,000000,7.495,7.5076,7.47,7.48,58675,0
+MSD.US,D,20250828,000000,7.4784,7.51,7.4601,7.51,69346,0
+MSD.US,D,20250829,000000,7.5,7.54,7.47,7.52,106706,0
+MSD.US,D,20250902,000000,7.5,7.5,7.42,7.47,146892,0
+MSD.US,D,20250903,000000,7.4565,7.475,7.44,7.46,131595,0
+MSD.US,D,20250904,000000,7.49,7.49,7.46,7.48,130632,0
+MSD.US,D,20250905,000000,7.4999,7.55,7.49,7.53,116409,0
+MSD.US,D,20250908,000000,7.54,7.57,7.52,7.55,143553,0
+MSD.US,D,20250909,000000,7.54,7.58,7.51,7.53,116507,0
+MSD.US,D,20250910,000000,7.56,7.5699,7.54,7.54,80203,0
+MSD.US,D,20250911,000000,7.54,7.57,7.52,7.52,111877,0
+MSD.US,D,20250912,000000,7.53,7.54,7.47,7.52,123236,0
+MSD.US,D,20250915,000000,7.51,7.55,7.51,7.53,152253,0
+MSD.US,D,20250916,000000,7.55,7.64,7.5401,7.64,201347,0
+MSD.US,D,20250917,000000,7.64,7.67,7.63,7.64,82680,0
+MSD.US,D,20250918,000000,7.6601,7.6881,7.62,7.62,78286,0
+MSD.US,D,20250919,000000,7.645,7.67,7.63,7.65,66928,0
+MSD.US,D,20250922,000000,7.65,7.6606,7.58,7.58,86399,0
+MSD.US,D,20250923,000000,7.605,7.6655,7.58,7.6,100380,0
+MSD.US,D,20250924,000000,7.625,7.64,7.52,7.54,93315,0
+MSD.US,D,20250925,000000,7.56,7.56,7.51,7.54,49875,0
+MSD.US,D,20250926,000000,7.56,7.5747,7.48,7.51,182991,0
+MSD.US,D,20250929,000000,7.5295,7.54,7.48,7.491,113911,0
+MSD.US,D,20250930,000000,7.33,7.38,7.292,7.37,228145,0
+MSD.US,D,20251001,000000,7.38,7.39,7.35,7.39,75951,0
+MSD.US,D,20251002,000000,7.36,7.3698,7.32,7.33,108379,0
+MSD.US,D,20251003,000000,7.334,7.39,7.32,7.39,150130,0
+MSD.US,D,20251006,000000,7.3582,7.39,7.33,7.37,84163,0
+MSD.US,D,20251007,000000,7.37,7.43,7.34,7.35,103802,0
+MSD.US,D,20251008,000000,7.365,7.38,7.33,7.36,95974,0
+MSD.US,D,20251009,000000,7.34,7.36,7.29,7.31,187927,0
+MSD.US,D,20251010,000000,7.325,7.3325,7.24,7.24,138096,0
+MSD.US,D,20251013,000000,7.27,7.29,7.25,7.26,72848,0
+MSD.US,D,20251014,000000,7.2538,7.28,7.23,7.28,89317,0
+MSD.US,D,20251015,000000,7.27,7.34,7.27,7.29,141558,0
+MSD.US,D,20251016,000000,7.33,7.33,7.22,7.23,96126,0
+MSD.US,D,20251017,000000,7.2386,7.3,7.23,7.3,98192,0
+MSD.US,D,20251020,000000,7.27,7.34,7.26,7.33,97590,0
+MSD.US,D,20251021,000000,7.33,7.46,7.33,7.43,82059,0
+MSD.US,D,20251022,000000,7.3629,7.5,7.3629,7.49,73718,0
+MSD.US,D,20251023,000000,7.4501,7.51,7.43,7.49,122879,0
+MSD.US,D,20251024,000000,7.49,7.49,7.43,7.43,78054,0
+MSD.US,D,20251027,000000,7.4799,7.4799,7.44,7.45,73736,0
+MSD.US,D,20251028,000000,7.46,7.48,7.44,7.48,64748,0
+MSD.US,D,20251029,000000,7.44,7.48,7.42,7.43,150026,0
+MSD.US,D,20251030,000000,7.455,7.455,7.37,7.38,70040,0
+MSD.US,D,20251031,000000,7.43,7.46,7.35,7.39,156143,0
+MSD.US,D,20251103,000000,7.41,7.415,7.32,7.34,188981,0
+MSD.US,D,20251104,000000,7.379,7.4002,7.26,7.31,137179,0
+MSD.US,D,20251105,000000,7.35,7.35,7.277,7.29,129600,0
+MSD.US,D,20251106,000000,7.285,7.33,7.26,7.29,128266,0
+MSD.US,D,20251107,000000,7.29,7.3,7.24,7.26,117341,0
+MSD.US,D,20251110,000000,7.28,7.34,7.2685,7.34,106665,0
+MSD.US,D,20251111,000000,7.298,7.3299,7.298,7.31,66384,0
+MSD.US,D,20251112,000000,7.33,7.33,7.3,7.3,77873,0
+MSD.US,D,20251113,000000,7.29,7.33,7.26,7.28,134831,0
+MSD.US,D,20251114,000000,7.275,7.3,7.248,7.28,92584,0
+MSD.US,D,20251117,000000,7.29,7.32,7.22,7.32,183606,0
+MSD.US,D,20251118,000000,7.32,7.32,7.26,7.28,90127,0
+MSD.US,D,20251119,000000,7.27,7.2899,7.26,7.26,78699,0
+MSD.US,D,20251120,000000,7.2824,7.29,7.24,7.24,116891,0
+MSD.US,D,20251121,000000,7.2712,7.29,7.25,7.27,93626,0
+MSD.US,D,20251124,000000,7.3,7.3,7.27,7.27,114964,0
+MSD.US,D,20251125,000000,7.31,7.38,7.2905,7.37,123602,0
+MSD.US,D,20251126,000000,7.3316,7.37,7.32,7.36,47292,0
+MSD.US,D,20251128,000000,7.36,7.41,7.3572,7.405,63722,0
+MSD.US,D,20251201,000000,7.3605,7.3929,7.35,7.36,51099,0
+MSD.US,D,20251202,000000,7.3985,7.4,7.36,7.38,83324,0
+MSD.US,D,20251203,000000,7.41,7.41,7.38,7.39,166850,0
+MSD.US,D,20251204,000000,7.4,7.41,7.39,7.4,98270,0
+MSD.US,D,20251205,000000,7.387,7.4,7.37,7.37,69392,0
+MSD.US,D,20251208,000000,7.385,7.3977,7.32,7.34,83717,0
+MSD.US,D,20251209,000000,7.33,7.363,7.32,7.34,69108,0
+MSD.US,D,20251210,000000,7.3303,7.36,7.32,7.34,84654,0
+MSD.US,D,20251211,000000,7.32,7.37,7.32,7.35,101163,0
+MSD.US,D,20251212,000000,7.3584,7.3714,7.33,7.35,60505,0
+MSD.US,D,20251215,000000,7.4,7.415,7.36,7.39,200650,0
+MSD.US,D,20251216,000000,7.4,7.42,7.3664,7.42,157836,0
+MSD.US,D,20251217,000000,7.4119,7.43,7.395,7.42,109784,0
+MSD.US,D,20251218,000000,7.4074,7.46,7.405,7.45,170804,0
+MSD.US,D,20251219,000000,7.32,7.32,7.27,7.32,164594,0
+MSD.US,D,20251222,000000,7.301,7.39,7.301,7.37,104828,0
+MSD.US,D,20251223,000000,7.3694,7.44,7.3601,7.43,87185,0
+MSD.US,D,20251224,000000,7.43,7.44,7.38,7.44,62018,0
+MSD.US,D,20251226,000000,7.44,7.44,7.405,7.43,75715,0
+MSD.US,D,20251229,000000,7.4199,7.43,7.38,7.43,267814,0
+MSD.US,D,20251230,000000,7.39,7.45,7.38,7.45,247044,0
+MSD.US,D,20251231,000000,7.4286,7.449,7.32,7.39,535532,0
+MSD.US,D,20260102,000000,7.3439,7.42,7.33,7.365,96050,0
+MSD.US,D,20260105,000000,7.35,7.38,7.34,7.34,116097,0
+MSD.US,D,20260106,000000,7.374,7.4266,7.37,7.42,113547,0
+MSD.US,D,20260107,000000,7.43,7.43,7.38,7.38,103271,0
+MSD.US,D,20260108,000000,7.38,7.43,7.37,7.42,152872,0
+MSD.US,D,20260109,000000,7.39,7.45,7.39,7.43,152846,0
+MSD.US,D,20260112,000000,7.44,7.48,7.42,7.47,122601,0
+MSD.US,D,20260113,000000,7.4456,7.47,7.43,7.44,212702,0
+MSD.US,D,20260114,000000,7.46,7.48,7.44,7.47,159414,0
+MSD.US,D,20260115,000000,7.4663,7.52,7.45,7.51,175215,0
+MSD.US,D,20260116,000000,7.515,7.515,7.45,7.47,116119,0
+MSD.US,D,20260120,000000,7.45,7.49,7.44,7.46,158785,0
+MSD.US,D,20260121,000000,7.4899,7.56,7.45,7.54,171516,0
+MSD.US,D,20260122,000000,7.56,7.6,7.559,7.58,124745,0
+MSD.US,D,20260123,000000,7.59,7.6,7.4901,7.57,64425,0
+MSD.US,D,20260126,000000,7.6,7.62,7.585,7.59,76179,0
+MSD.US,D,20260127,000000,7.6114,7.65,7.605,7.63,120934,0
+MSD.US,D,20260128,000000,7.63,7.65,7.61,7.64,95695,0
+MSD.US,D,20260129,000000,7.6457,7.68,7.61,7.67,81785,0
+MSD.US,D,20260130,000000,7.67,7.67,7.64,7.67,76470,0
+MSD.US,D,20260202,000000,7.65,7.69,7.65,7.685,48208,0
+MSD.US,D,20260203,000000,7.6654,7.6969,7.65,7.69,60323,0
+MSD.US,D,20260204,000000,7.6621,7.71,7.6621,7.71,73189,0
+MSD.US,D,20260205,000000,7.68,7.735,7.67,7.73,93774,0
+MSD.US,D,20260206,000000,7.7025,7.79,7.7025,7.76,151765,0
+MSD.US,D,20260209,000000,7.78,7.8,7.75,7.79,92252,0
+MSD.US,D,20260210,000000,7.77,7.83,7.77,7.82,80100,0
+MSD.US,D,20260211,000000,7.82,7.87,7.82,7.86,81239,0
+MSD.US,D,20260212,000000,7.86,7.9,7.85,7.89,80932,0
+MSD.US,D,20260213,000000,7.88,7.89,7.83,7.89,100241,0
+MSD.US,D,20260217,000000,7.87,7.93,7.86,7.93,86539,0
+MSD.US,D,20260218,000000,7.93,7.93,7.84,7.85,74860,0
diff --git a/daily/us/nyse stocks/2/msgs.us.txt b/daily/us/nyse stocks/2/msgs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..13487fd5efa3d80b8aa8b9ec85353d64f01f4046
--- /dev/null
+++ b/daily/us/nyse stocks/2/msgs.us.txt	
@@ -0,0 +1,2618 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MSGS.US,D,20150917,000000,122.612,122.612,122.612,122.612,440.7374589934,0
+MSGS.US,D,20150918,000000,121.246,121.246,113.891,113.891,1321.1654946548,0
+MSGS.US,D,20150921,000000,112.935,113.145,112.935,113.145,587.3009845494,0
+MSGS.US,D,20150922,000000,111.235,111.235,110.557,110.557,733.8645101054,0
+MSGS.US,D,20150925,000000,107.777,107.777,104.128,104.367,6019.57337105,0
+MSGS.US,D,20150928,000000,101.826,102.858,101.683,101.683,1467.7290202108,0
+MSGS.US,D,20150930,000000,107.758,107.758,102.858,102.858,17323.808720719,0
+MSGS.US,D,20151001,000000,104.902,111.159,101.52,108.637,1016943.5846582,0
+MSGS.US,D,20151002,000000,103.593,121.246,103.593,116.823,971285.90580054,0
+MSGS.US,D,20151005,000000,118.103,120.357,114.865,118.294,443921.02814494,0
+MSGS.US,D,20151006,000000,118.944,120.176,117.071,118.227,387428.11721938,0
+MSGS.US,D,20151007,000000,119.364,120.376,113.327,116.393,423836.59073214,0
+MSGS.US,D,20151008,000000,117.549,118.581,115.409,116.107,305361.96484895,0
+MSGS.US,D,20151009,000000,116.193,119.45,115.839,117.167,372894.24989585,0
+MSGS.US,D,20151012,000000,118.16,119.192,115.514,117.511,223094.81107204,0
+MSGS.US,D,20151013,000000,115.6,120.997,115.6,120.185,554055.14254167,0
+MSGS.US,D,20151014,000000,120.119,120.682,118.39,119.221,194080.46742358,0
+MSGS.US,D,20151015,000000,120.09,124.57,118.839,124.446,350578.90624763,0
+MSGS.US,D,20151016,000000,125.009,125.678,119.459,120.615,300957.73090599,0
+MSGS.US,D,20151019,000000,119.717,122.87,117.625,117.922,233719.61979253,0
+MSGS.US,D,20151020,000000,117.922,120.071,117.129,119.488,304432.33334399,0
+MSGS.US,D,20151021,000000,119.469,120.224,117.931,118.944,228580.47445714,0
+MSGS.US,D,20151022,000000,119.88,121.494,118.733,119.67,316078.89921407,0
+MSGS.US,D,20151023,000000,119.908,122.745,118.743,122.573,342063.56541282,0
+MSGS.US,D,20151026,000000,122.984,124.312,120.902,123.844,325915.40554353,0
+MSGS.US,D,20151027,000000,123.395,124.302,120.978,123.825,232104.28036443,0
+MSGS.US,D,20151028,000000,123.959,125.793,121.656,124.092,385225.47680674,0
+MSGS.US,D,20151029,000000,124.407,125.773,122.134,123.873,341183.13737716,0
+MSGS.US,D,20151030,000000,124.226,124.274,118.609,121.59,326061.96906908,0
+MSGS.US,D,20151102,000000,121.418,122.984,119.24,121.045,350892.97094525,0
+MSGS.US,D,20151103,000000,120.539,121.188,117.1,118.495,232691.58134898,0
+MSGS.US,D,20151104,000000,119.03,119.603,115.61,117.559,329302.0698662,0
+MSGS.US,D,20151105,000000,117.559,119.679,114.779,115.61,484908.564949,0
+MSGS.US,D,20151106,000000,115.495,116.412,113.68,115.897,428533.95172621,0
+MSGS.US,D,20151109,000000,115.562,119.096,115.113,118.084,296770.20160439,0
+MSGS.US,D,20151110,000000,117.902,119.192,116.766,118.094,305949.2658335,0
+MSGS.US,D,20151111,000000,118.313,119.469,116.928,118.17,243261.95218855,0
+MSGS.US,D,20151112,000000,117.291,118.437,114.607,115.897,309178.89780736,0
+MSGS.US,D,20151113,000000,115.18,117.348,114.674,115.763,268366.19035164,0
+MSGS.US,D,20151116,000000,115.018,117.243,115.018,116.966,398291.61511006,0
+MSGS.US,D,20151117,000000,116.68,118.17,115.648,116.603,487991.63339731,0
+MSGS.US,D,20151118,000000,117.148,117.52,115.228,115.553,594428.15942072,0
+MSGS.US,D,20151119,000000,115.486,115.486,112.668,113.652,268366.19035164,0
+MSGS.US,D,20151120,000000,113.843,114.187,110.901,112.907,415321.24989734,0
+MSGS.US,D,20151123,000000,112.372,116.479,112.372,114.034,397704.31412551,0
+MSGS.US,D,20151124,000000,113.432,113.69,111.875,112.878,237242.3788175,0
+MSGS.US,D,20151125,000000,113.996,115.323,112.028,112.381,270421.2203564,0
+MSGS.US,D,20151127,000000,112.525,113.337,110.738,112.935,214194.21754149,0
+MSGS.US,D,20151130,000000,113.212,114.206,109.573,110.662,216689.98500524,0
+MSGS.US,D,20151201,000000,111.025,112.926,109.563,112.19,460080.70371982,0
+MSGS.US,D,20151202,000000,112.047,113.671,110.289,111.455,321361.46742804,0
+MSGS.US,D,20151203,000000,112.286,112.381,109.63,110.27,279974.02157567,0
+MSGS.US,D,20151204,000000,110.318,111.827,109.43,110.347,462153.53072411,0
+MSGS.US,D,20151207,000000,110.041,111.235,107.844,108.895,237976.2433276,0
+MSGS.US,D,20151208,000000,108.618,108.885,106.841,107.29,307502.83920439,0
+MSGS.US,D,20151209,000000,107.672,108.417,105.59,107.815,272623.86076904,0
+MSGS.US,D,20151210,000000,107.519,109.22,107.175,107.624,184391.571502,0
+MSGS.US,D,20151211,000000,107.987,110.098,107.624,107.94,425450.88327791,0
+MSGS.US,D,20151214,000000,108.322,109.793,107.72,109.296,409052.51853284,0
+MSGS.US,D,20151215,000000,110.347,112.123,110.146,111.98,311821.22879667,0
+MSGS.US,D,20151216,000000,112.563,114.54,111.55,112.744,314757.73371941,0
+MSGS.US,D,20151217,000000,112.744,113.47,111.808,112.028,147395.79700469,0
+MSGS.US,D,20151218,000000,111.865,112.62,108.799,109.697,396823.88608985,0
+MSGS.US,D,20151221,000000,109.945,111.388,106.784,107.796,282166.19316506,0
+MSGS.US,D,20151222,000000,107.968,109.315,106.707,109.191,241396.40788468,0
+MSGS.US,D,20151223,000000,109.315,110.423,108.771,110.146,203329.67276849,0
+MSGS.US,D,20151224,000000,109.955,110.461,109.267,109.745,118753.09658175,0
+MSGS.US,D,20151228,000000,109.42,109.716,108.513,109.095,215677.64979658,0
+MSGS.US,D,20151229,000000,109.783,111.025,109.019,110.328,224149.02157372,0
+MSGS.US,D,20151230,000000,110.203,110.786,108.866,109.124,208241.64463927,0
+MSGS.US,D,20151231,000000,108.58,110.557,106.736,110.213,386876.4102339,0
+MSGS.US,D,20160104,000000,109.028,109.974,103.975,104.931,340412.63198567,0
+MSGS.US,D,20160105,000000,104.873,105.905,102.906,105.236,282093.95828461,0
+MSGS.US,D,20160106,000000,103.708,106.497,103.708,106.325,170442.91139837,0
+MSGS.US,D,20160107,000000,105.179,105.886,104.252,105.255,343164.88561914,0
+MSGS.US,D,20160108,000000,105.542,106.449,104.272,104.787,214965.76981531,0
+MSGS.US,D,20160111,000000,104.959,105.876,103.077,105.16,161132.98687859,0
+MSGS.US,D,20160112,000000,105.16,105.599,103.717,104.673,239472.2381706,0
+MSGS.US,D,20160113,000000,105.007,106.239,100.212,102.208,379635.1251891,0
+MSGS.US,D,20160114,000000,102.514,102.886,100.814,101.234,296104.38444544,0
+MSGS.US,D,20160115,000000,99.2566,101.329,99.2566,100.393,267279.52649787,0
+MSGS.US,D,20160119,000000,99.7151,101.75,99.1898,100.642,289800.05908188,0
+MSGS.US,D,20160120,000000,99.7247,100.231,97.0692,99.9157,581295.02064858,0
+MSGS.US,D,20160121,000000,100.03,100.89,98.8459,100.24,321921.54947213,0
+MSGS.US,D,20160122,000000,101.129,103.335,100.412,103.211,315856.96016108,0
+MSGS.US,D,20160125,000000,102.772,103.918,102.552,103.202,181111.68917653,0
+MSGS.US,D,20160126,000000,103.479,104.109,102.925,103.717,187923.7524679,0
+MSGS.US,D,20160127,000000,103.593,104.329,102.18,102.848,147159.20159915,0
+MSGS.US,D,20160128,000000,103.67,104.071,102.17,103.173,286628.00563592,0
+MSGS.US,D,20160129,000000,103.402,105.208,102.246,104.95,358423.19551185,0
+MSGS.US,D,20160201,000000,104.319,105.723,104.138,104.692,227279.19972667,0
+MSGS.US,D,20160202,000000,104.262,104.663,101.243,101.922,227229.99625737,0
+MSGS.US,D,20160203,000000,102.17,103.335,100.976,102.17,269745.98125652,0
+MSGS.US,D,20160204,000000,100.814,103.355,99.61,102.294,421115.74356843,0
+MSGS.US,D,20160205,000000,102.285,104.558,100.021,100.928,265395.13831215,0
+MSGS.US,D,20160208,000000,99.868,100.919,95.1874,96.0471,572455.1462929,0
+MSGS.US,D,20160209,000000,94.8034,101.215,94.7489,99.3999,381766.57760362,0
+MSGS.US,D,20160210,000000,99.6578,101.807,99.142,99.973,169198.16831347,0
+MSGS.US,D,20160211,000000,97.7569,103.899,97.4035,103.498,234773.8302942,0
+MSGS.US,D,20160212,000000,104.08,105.838,101.052,103.249,140506.26442124,0
+MSGS.US,D,20160216,000000,103.88,103.88,101.626,102.437,134500.30052042,0
+MSGS.US,D,20160217,000000,102.772,103.555,100.078,102.103,294860.68824286,0
+MSGS.US,D,20160218,000000,102.094,103.813,101.148,102.82,707268.46462861,0
+MSGS.US,D,20160219,000000,102.734,103.555,99.4477,102.81,245815.2981802,0
+MSGS.US,D,20160222,000000,103.737,103.937,102.218,103.326,229491.26208024,0
+MSGS.US,D,20160223,000000,103.593,105.284,102.428,104.491,312799.01688859,0
+MSGS.US,D,20160224,000000,103.44,106.106,102.8,105.017,209821.39006829,0
+MSGS.US,D,20160225,000000,105.103,105.628,103.546,104.997,150494.56868788,0
+MSGS.US,D,20160226,000000,106.258,107.328,105.007,105.198,152796.66292143,0
+MSGS.US,D,20160229,000000,105.466,105.8,104.912,105.58,100028.55930964,0
+MSGS.US,D,20160301,000000,106.182,109.353,105.704,109.325,328696.97188212,0
+MSGS.US,D,20160302,000000,108.618,110.433,107.433,110.127,269596.27708398,0
+MSGS.US,D,20160303,000000,109.602,111.426,108.675,110.385,315215.22129561,0
+MSGS.US,D,20160304,000000,110.853,110.958,108.962,109.86,213515.83779463,0
+MSGS.US,D,20160307,000000,109.678,113.575,109.506,113.241,277139.06423849,0
+MSGS.US,D,20160308,000000,112.047,113.069,110.987,112.716,156054.56071808,0
+MSGS.US,D,20160309,000000,112.267,114.97,111.512,113.919,506291.1364453,0
+MSGS.US,D,20160310,000000,113.948,114.846,111.808,114.024,230712.97375398,0
+MSGS.US,D,20160311,000000,114.416,115.801,113.986,115.161,223774.23770123,0
+MSGS.US,D,20160314,000000,114.808,115.524,112.572,113.241,139094.02016427,0
+MSGS.US,D,20160315,000000,112.257,114.569,111.034,113.776,450598.04361634,0
+MSGS.US,D,20160316,000000,113.442,114.101,112.095,113.47,413018.10878146,0
+MSGS.US,D,20160317,000000,113.069,113.614,112.353,112.954,201884.97515944,0
+MSGS.US,D,20160318,000000,112.954,113.212,111.054,111.474,239864.81904262,0
+MSGS.US,D,20160321,000000,111.168,112.668,110.7,112.41,120681.45382514,0
+MSGS.US,D,20160322,000000,111.99,112.572,111.254,111.598,94250.815755762,0
+MSGS.US,D,20160323,000000,111.407,111.407,110.146,110.289,103049.86170075,0
+MSGS.US,D,20160324,000000,109.974,109.974,108.131,109.668,129895.06517098,0
+MSGS.US,D,20160328,000000,110.203,112.19,109.668,111.846,98750.315990331,0
+MSGS.US,D,20160329,000000,111.808,113.68,111.608,113.537,128728.83826049,0
+MSGS.US,D,20160330,000000,113.432,114.015,112.477,113.489,149885.28317449,0
+MSGS.US,D,20160331,000000,113.031,113.891,112.563,113.317,129749.54852775,0
+MSGS.US,D,20160401,000000,112.353,113.709,111.588,111.98,120951.54946509,0
+MSGS.US,D,20160404,000000,111.923,112.63,110.137,110.223,137805.3080217,0
+MSGS.US,D,20160405,000000,109.124,111.837,109.076,111.197,254574.56259682,0
+MSGS.US,D,20160406,000000,111.149,111.149,109.678,110.547,182023.52368195,0
+MSGS.US,D,20160407,000000,109.506,109.955,108.083,108.15,110286.95921624,0
+MSGS.US,D,20160408,000000,108.828,110.815,108.245,110.194,109943.58181351,0
+MSGS.US,D,20160411,000000,111.025,111.703,110.347,110.49,139836.25973298,0
+MSGS.US,D,20160412,000000,110.987,112.62,109.936,110.137,216620.89077177,0
+MSGS.US,D,20160413,000000,110.347,112.429,110.223,111.856,128490.14909029,0
+MSGS.US,D,20160414,000000,111.98,111.98,110.433,111.12,184697.26114102,0
+MSGS.US,D,20160415,000000,111.426,111.531,108.981,109.869,188114.28505113,0
+MSGS.US,D,20160418,000000,109.974,111.436,109.907,110.471,92725.508207654,0
+MSGS.US,D,20160419,000000,111.168,112.381,110.394,112.018,212925.39616311,0
+MSGS.US,D,20160420,000000,112.162,112.83,108.704,108.809,133306.85466946,0
+MSGS.US,D,20160421,000000,108.923,109.965,107.194,107.328,129878.31505377,0
+MSGS.US,D,20160422,000000,107.491,110.242,106.851,109.754,157929.52696287,0
+MSGS.US,D,20160425,000000,109.191,109.611,108.58,109.248,93039.572905274,0
+MSGS.US,D,20160426,000000,109.535,109.668,107.252,108.035,100854.54946439,0
+MSGS.US,D,20160427,000000,107.968,109.325,107.405,108.608,106600.88654851,0
+MSGS.US,D,20160428,000000,108.293,109.028,107.3,107.92,119963.29254991,0
+MSGS.US,D,20160429,000000,107.892,108.78,106.268,106.927,186781.60385089,0
+MSGS.US,D,20160502,000000,107.653,111.034,107.233,110.805,222215.42991871,0
+MSGS.US,D,20160503,000000,109.879,111.025,108.312,110.385,293402.38116358,0
+MSGS.US,D,20160504,000000,109.583,111.025,108.818,108.952,283675.79747829,0
+MSGS.US,D,20160505,000000,109.888,111.999,109.554,110.7,226468.91280681,0
+MSGS.US,D,20160506,000000,109.583,112.324,108.608,110.079,217625.89780415,0
+MSGS.US,D,20160509,000000,109.86,110.996,109.411,110.71,205216.15471886,0
+MSGS.US,D,20160510,000000,110.719,110.757,108.026,109.63,137583.36896872,0
+MSGS.US,D,20160511,000000,109.439,109.802,108.541,108.933,149735.57900196,0
+MSGS.US,D,20160512,000000,108.322,109.649,108.283,108.608,135235.21191285,0
+MSGS.US,D,20160513,000000,107.997,109.84,106.669,109.124,213349.38350489,0
+MSGS.US,D,20160516,000000,109.172,110.738,108.943,110.232,141623.28786244,0
+MSGS.US,D,20160517,000000,110.194,110.576,108.742,109.076,200275.9170253,0
+MSGS.US,D,20160518,000000,109.086,111.12,108.943,110.442,310349.31224716,0
+MSGS.US,D,20160519,000000,110.232,111.713,109.42,110.452,212418.70511761,0
+MSGS.US,D,20160520,000000,110.337,111.703,110.337,111.216,229353.07361328,0
+MSGS.US,D,20160523,000000,111.417,112.735,111.025,112.582,374489.69855976,0
+MSGS.US,D,20160524,000000,113.069,113.986,112.716,113.766,206679.69620977,0
+MSGS.US,D,20160525,000000,114.254,114.922,113.165,113.308,144614.23066611,0
+MSGS.US,D,20160526,000000,113.919,114.884,112.849,113.021,62614.031882174,0
+MSGS.US,D,20160527,000000,113.327,114.091,112.907,113.403,73718.312707692,0
+MSGS.US,D,20160531,000000,113.652,114.359,112.782,114.11,108981.49695647,0
+MSGS.US,D,20160601,000000,113.69,115.4,113.499,115.085,189404.04407602,0
+MSGS.US,D,20160602,000000,114.779,115.801,114.779,114.97,172915.64745097,0
+MSGS.US,D,20160603,000000,114.798,115.123,113.289,113.948,96252.454761927,0
+MSGS.US,D,20160606,000000,113.938,114.903,113.938,114.101,63007.659636524,0
+MSGS.US,D,20160607,000000,114.091,115.276,114.091,114.435,205081.10689888,0
+MSGS.US,D,20160608,000000,114.722,115.467,114.11,114.808,237370.0984612,0
+MSGS.US,D,20160609,000000,114.33,115.037,113.805,114.798,204083.42804278,0
+MSGS.US,D,20160610,000000,114.015,115.83,113.079,115.801,407169.17722945,0
+MSGS.US,D,20160613,000000,115.018,115.763,114.588,115.18,192207.59494344,0
+MSGS.US,D,20160614,000000,114.626,116.384,114.54,115.467,395021.15472551,0
+MSGS.US,D,20160615,000000,115.428,115.963,115.037,115.897,232154.53071605,0
+MSGS.US,D,20160616,000000,115.753,115.925,114.846,115.534,163624.56681304,0
+MSGS.US,D,20160617,000000,115.171,116.107,114.846,115.801,218738.73371605,0
+MSGS.US,D,20160620,000000,116.833,117.797,115.849,116.899,220070.36803396,0
+MSGS.US,D,20160621,000000,116.899,116.899,115.132,116.479,303918.31412222,0
+MSGS.US,D,20160622,000000,116.164,117.291,115.906,115.935,114356.19081507,0
+MSGS.US,D,20160623,000000,116.737,118.724,116.527,118.437,182114.60244426,0
+MSGS.US,D,20160624,000000,115.209,118.332,115.075,116.24,556659.78576727,0
+MSGS.US,D,20160627,000000,115.486,115.486,112.687,113.957,200750.1547187,0
+MSGS.US,D,20160628,000000,114.989,114.999,112.334,112.429,212385.2048832,0
+MSGS.US,D,20160629,000000,113.499,117.988,113.413,117.625,246839.14909444,0
+MSGS.US,D,20160630,000000,118.227,118.523,116.345,117.511,363480.68402586,0
+MSGS.US,D,20160701,000000,117.138,119.077,116.871,118.562,154132.48476864,0
+MSGS.US,D,20160705,000000,118.265,118.581,116.479,116.814,141484.05251316,0
+MSGS.US,D,20160706,000000,117.091,117.673,116.021,116.412,116091.92171058,0
+MSGS.US,D,20160707,000000,116.527,117.071,115.352,116.107,109925.78481398,0
+MSGS.US,D,20160708,000000,116.479,117.32,116.078,117.176,181362.94093462,0
+MSGS.US,D,20160711,000000,117.415,118.361,117.081,117.969,120813.36099814,0
+MSGS.US,D,20160712,000000,118.265,120.663,118.265,120.568,206759.2592665,0
+MSGS.US,D,20160713,000000,120.348,122.067,119.326,120.195,146849.32443083,0
+MSGS.US,D,20160714,000000,120.453,121.819,119.87,119.947,160784.37506423,0
+MSGS.US,D,20160715,000000,120.233,120.587,118.705,119.488,170694.16315647,0
+MSGS.US,D,20160718,000000,121.379,122.459,120.95,121.551,135394.33802631,0
+MSGS.US,D,20160719,000000,121.771,121.886,120.969,121.542,107922.05204316,0
+MSGS.US,D,20160720,000000,121.848,123.003,121.332,122.43,155995.93530785,0
+MSGS.US,D,20160721,000000,122.736,123.061,121.972,122.736,98908.395221467,0
+MSGS.US,D,20160722,000000,122.898,124.551,122.822,124.474,167731.48617559,0
+MSGS.US,D,20160725,000000,124.551,124.551,122.459,123.347,150354.28645627,0
+MSGS.US,D,20160726,000000,123.347,123.911,122.058,123.615,94466.473514794,0
+MSGS.US,D,20160727,000000,123.233,124.608,122.946,123.863,136110.40553688,0
+MSGS.US,D,20160728,000000,123.978,125.153,123.873,124.493,104069.52508569,0
+MSGS.US,D,20160729,000000,124.245,125.076,123.013,124.513,68522.635726732,0
+MSGS.US,D,20160801,000000,124.484,126.337,124.092,124.818,143518.14487141,0
+MSGS.US,D,20160802,000000,125.219,125.363,122.965,123.338,80825.596814832,0
+MSGS.US,D,20160803,000000,123.08,124.035,122.946,123.414,109349.99953501,0
+MSGS.US,D,20160804,000000,123.978,124.369,123.462,123.939,69458.548525639,0
+MSGS.US,D,20160805,000000,123.911,125.153,123.834,125.114,73353.997658453,0
+MSGS.US,D,20160808,000000,125.114,125.707,124.446,125.124,65527.505393762,0
+MSGS.US,D,20160809,000000,124.608,126.156,123.882,125.277,165901.53587079,0
+MSGS.US,D,20160810,000000,124.79,125.984,124.79,125.506,142772.76465573,0
+MSGS.US,D,20160811,000000,126.041,126.05,125.095,125.602,217148.51946377,0
+MSGS.US,D,20160812,000000,125.401,125.649,124.064,124.646,353685.00610709,0
+MSGS.US,D,20160815,000000,125.191,127.655,124.073,125.592,284208.66058192,0
+MSGS.US,D,20160816,000000,125.363,127.369,124.856,126.901,365554.55791247,0
+MSGS.US,D,20160817,000000,127.455,128.047,124.99,127.904,244127.72387165,0
+MSGS.US,D,20160818,000000,127.904,128.601,127.483,128.142,145411.95499806,0
+MSGS.US,D,20160819,000000,124.732,127.455,121.246,125.458,554879.03893176,0
+MSGS.US,D,20160822,000000,124.78,124.885,120.262,124.073,467269.64464834,0
+MSGS.US,D,20160823,000000,124.064,125.2,122.774,123.634,245954.53352948,0
+MSGS.US,D,20160824,000000,123.787,124.493,122.153,122.516,178083.05860914,0
+MSGS.US,D,20160825,000000,122.153,123.166,121.59,122.698,173812.82560384,0
+MSGS.US,D,20160826,000000,122.965,123.796,121.532,122.392,118160.56118557,0
+MSGS.US,D,20160829,000000,122.153,123.185,122.086,122.965,88942.075483659,0
+MSGS.US,D,20160830,000000,123.137,124.599,123.061,124.226,236439.42007392,0
+MSGS.US,D,20160831,000000,124.322,124.77,122.22,123.051,130577.63244714,0
+MSGS.US,D,20160901,000000,122.898,123.729,122.277,122.946,189352.74684207,0
+MSGS.US,D,20160902,000000,122.612,124.006,122.612,123.213,168581.55462381,0
+MSGS.US,D,20160906,000000,123.347,123.376,121.313,121.828,165698.44069966,0
+MSGS.US,D,20160907,000000,122.134,123.596,121.055,123.567,267723.40460384,0
+MSGS.US,D,20160908,000000,123.213,123.462,120.95,121.255,132088.28364269,0
+MSGS.US,D,20160909,000000,121.255,121.647,119.221,119.24,115234.52508608,0
+MSGS.US,D,20160912,000000,118.781,118.781,117.568,117.96,146319.60197418,0
+MSGS.US,D,20160913,000000,118.39,118.638,116.708,118.055,206335.27192471,0
+MSGS.US,D,20160914,000000,118.724,120.052,118.695,119.593,259093.95359557,0
+MSGS.US,D,20160915,000000,119.383,119.67,116.985,118.456,192141.64135694,0
+MSGS.US,D,20160916,000000,117.616,118.762,116.288,116.718,562501.389143,0
+MSGS.US,D,20160919,000000,116.536,117.625,115.534,117.578,261326.95359565,0
+MSGS.US,D,20160920,000000,117.282,117.816,115.772,117.052,111853.09517504,0
+MSGS.US,D,20160921,000000,116.823,118.466,116.393,118.456,105073.48523575,0
+MSGS.US,D,20160922,000000,118.638,118.858,117.434,117.769,185102.40460095,0
+MSGS.US,D,20160923,000000,117.53,118.084,116.393,116.871,75419.496486467,0
+MSGS.US,D,20160926,000000,116.059,116.861,115.658,116.221,71642.345056424,0
+MSGS.US,D,20160927,000000,115.744,116.594,115.304,115.801,72764.602909252,0
+MSGS.US,D,20160928,000000,115.438,115.629,114.664,114.76,145077.99953626,0
+MSGS.US,D,20160929,000000,114.779,115.753,113.824,113.833,177377.45992182,0
+MSGS.US,D,20160930,000000,114.072,115.581,113.165,115.4,246645.47586424,0
+MSGS.US,D,20161003,000000,115.39,117.463,114.951,117.434,161850.10127149,0
+MSGS.US,D,20161004,000000,116.871,117.148,115.629,115.935,209571.18519252,0
+MSGS.US,D,20161005,000000,116.135,116.508,114.779,114.913,152135.03329178,0
+MSGS.US,D,20161006,000000,114.903,115.476,114.282,114.33,87871.114864774,0
+MSGS.US,D,20161007,000000,114.368,115.113,113.432,114.406,105371.84669849,0
+MSGS.US,D,20161010,000000,115.171,115.562,114.693,114.989,104854.68682974,0
+MSGS.US,D,20161011,000000,115.371,115.371,113.356,114.808,143990.28880017,0
+MSGS.US,D,20161012,000000,114.731,115.333,113.881,114.521,93375.622131728,0
+MSGS.US,D,20161013,000000,114.292,114.865,112.525,113.308,78374.845291071,0
+MSGS.US,D,20161014,000000,113.814,114.282,111.541,112.41,209280.15190606,0
+MSGS.US,D,20161017,000000,112.448,112.448,109.64,109.955,652844.19317804,0
+MSGS.US,D,20161018,000000,111.111,113.145,110.614,112.142,146107.08486213,0
+MSGS.US,D,20161019,000000,112.076,114.043,111.101,113.356,234365.5461873,0
+MSGS.US,D,20161020,000000,111.875,112.381,110.585,111.751,357924.87952496,0
+MSGS.US,D,20161021,000000,110.872,114.617,110.872,114.578,386075.54525496,0
+MSGS.US,D,20161024,000000,115.648,115.772,113.04,113.117,272220.81107376,0
+MSGS.US,D,20161025,000000,112.935,113.212,111.292,111.321,136697.70652143,0
+MSGS.US,D,20161026,000000,111.245,112.41,110.242,111.015,313465.88092987,0
+MSGS.US,D,20161027,000000,111.885,112.391,109.831,111.397,246723.99203864,0
+MSGS.US,D,20161028,000000,111.741,112.591,111.369,111.741,104289.37037402,0
+MSGS.US,D,20161031,000000,112.095,113.05,111.292,112.725,167267.71730544,0
+MSGS.US,D,20161101,000000,112.257,113.107,111.493,111.76,169905.86076544,0
+MSGS.US,D,20161102,000000,111.531,111.789,110.289,110.643,128991.60572416,0
+MSGS.US,D,20161103,000000,110.385,112.334,109.678,109.984,256172.10502538,0
+MSGS.US,D,20161104,000000,112.047,114.741,110.299,110.442,495744.84389922,0
+MSGS.US,D,20161107,000000,111.569,112.582,110.347,112.467,299499.42382671,0
+MSGS.US,D,20161108,000000,112.181,114.435,112.095,114.101,204674.91655663,0
+MSGS.US,D,20161109,000000,112.544,115.419,112.162,114.425,262467.00844801,0
+MSGS.US,D,20161110,000000,114.779,116.47,114.301,115.629,358821.0107955,0
+MSGS.US,D,20161111,000000,115.772,116.966,114.894,116.871,222864.49696045,0
+MSGS.US,D,20161114,000000,117.167,117.75,116.871,116.966,229315.38584957,0
+MSGS.US,D,20161115,000000,116.842,117.721,116.011,117.272,360278.27099246,0
+MSGS.US,D,20161116,000000,116.642,117.874,116.642,117.578,99767.88561062,0
+MSGS.US,D,20161117,000000,117.788,120.042,116.928,119.717,347173.3980431,0
+MSGS.US,D,20161118,000000,119.173,119.756,117.778,117.931,305427.91843545,0
+MSGS.US,D,20161121,000000,117.979,119.125,117.243,118.179,203780.87905074,0
+MSGS.US,D,20161122,000000,118.695,118.733,116.556,117.788,162765.07642389,0
+MSGS.US,D,20161123,000000,117.291,118.218,117.071,117.415,82905.751995402,0
+MSGS.US,D,20161125,000000,117.301,118.17,116.985,118.046,30472.650727743,0
+MSGS.US,D,20161128,000000,117.568,118.676,116.985,118.036,94365.972811556,0
+MSGS.US,D,20161129,000000,118.151,118.523,117.272,118.084,71312.577123923,0
+MSGS.US,D,20161130,000000,118.371,119.393,117.53,118.275,153489.69902085,0
+MSGS.US,D,20161201,000000,118.905,119.383,118.027,118.896,240975.56118987,0
+MSGS.US,D,20161202,000000,119.02,119.383,116.345,116.622,101328.78715779,0
+MSGS.US,D,20161205,000000,116.919,118.342,116.728,118.113,140315.73183801,0
+MSGS.US,D,20161206,000000,118.8,119.192,117.864,118.963,77950.857949284,0
+MSGS.US,D,20161207,000000,120.023,121.399,118.753,121.379,214440.23488796,0
+MSGS.US,D,20161208,000000,121.446,121.446,119.813,120.243,169501.76418784,0
+MSGS.US,D,20161209,000000,119.937,120.768,119.058,119.335,169421.15424878,0
+MSGS.US,D,20161212,000000,119.297,119.297,116.441,117.262,130334.75574765,0
+MSGS.US,D,20161213,000000,117.501,118.523,116.823,118.065,127419.18847141,0
+MSGS.US,D,20161214,000000,118.055,119.383,117.482,118.456,139867.66620274,0
+MSGS.US,D,20161215,000000,118.724,119.135,117.348,117.893,83325.551807888,0
+MSGS.US,D,20161216,000000,117.291,118.791,116.985,117.902,157025.02063372,0
+MSGS.US,D,20161219,000000,117.501,118.886,117.501,118.036,66512.621661964,0
+MSGS.US,D,20161220,000000,118.743,119.211,117.883,119.096,67495.644165514,0
+MSGS.US,D,20161221,000000,118.982,120.052,118.476,119.67,78655.409754278,0
+MSGS.US,D,20161222,000000,119.154,120.73,117.186,118.418,80540.844822324,0
+MSGS.US,D,20161223,000000,117.454,119.249,117.454,119.24,55443.934835509,0
+MSGS.US,D,20161227,000000,119.23,119.67,118.39,119.622,44318.716363484,0
+MSGS.US,D,20161228,000000,119.612,119.832,118.514,119.708,84993.23535225,0
+MSGS.US,D,20161229,000000,120.176,120.185,117.893,118.437,82695.328647997,0
+MSGS.US,D,20161230,000000,118.008,119.316,116.651,116.823,92633.382563019,0
+MSGS.US,D,20170103,000000,117.473,119.144,117.473,118.963,88006.162684751,0
+MSGS.US,D,20170104,000000,119.221,120.778,118.963,119.985,151259.83966774,0
+MSGS.US,D,20170105,000000,120.099,120.864,118.151,119.24,111663.60947414,0
+MSGS.US,D,20170106,000000,119.259,120.138,118.6,118.963,83431.286922753,0
+MSGS.US,D,20170109,000000,118.772,119.268,117.96,118.867,215662.99344403,0
+MSGS.US,D,20170110,000000,118.428,119.593,118.218,118.523,87146.672295598,0
+MSGS.US,D,20170111,000000,118.103,119.039,118.103,119.039,47727.365214986,0
+MSGS.US,D,20170112,000000,117.979,118.581,117.511,118.074,43675.930615688,0
+MSGS.US,D,20170113,000000,118.456,119.049,117.654,118.055,79155.819505819,0
+MSGS.US,D,20170117,000000,118.237,118.237,116.966,117.721,92862.649792282,0
+MSGS.US,D,20170118,000000,117.702,117.998,114.722,115.19,224549.97750435,0
+MSGS.US,D,20170119,000000,115.801,116.088,113.747,114.597,182093.66479775,0
+MSGS.US,D,20170120,000000,115.304,115.82,114.368,115.581,84547.263481629,0
+MSGS.US,D,20170123,000000,115.132,115.562,113.661,114.101,76710.302393685,0
+MSGS.US,D,20170124,000000,114.731,117.272,114.043,116.814,133695.24801218,0
+MSGS.US,D,20170125,000000,117.578,117.578,116.154,116.403,58279.939055018,0
+MSGS.US,D,20170126,000000,116.67,117.444,116.67,117.157,41714.073137888,0
+MSGS.US,D,20170127,000000,116.899,117.902,116.422,117.692,134760.97421944,0
+MSGS.US,D,20170130,000000,118.886,120.338,118.208,120.214,322503.61604505,0
+MSGS.US,D,20170131,000000,120.252,120.252,118.361,119.66,131808.76606181,0
+MSGS.US,D,20170201,000000,119.889,120.052,118.122,119.049,149060.33990208,0
+MSGS.US,D,20170202,000000,119.708,119.851,118.227,119.24,130953.46320196,0
+MSGS.US,D,20170203,000000,120.568,120.615,118.6,119.459,181658.16175038,0
+MSGS.US,D,20170206,000000,119.106,121.618,119.049,120.653,336008.39804271,0
+MSGS.US,D,20170207,000000,120.93,122.096,118.686,118.963,196797.12705799,0
+MSGS.US,D,20170208,000000,118.934,119.135,117.473,118.285,141412.86451503,0
+MSGS.US,D,20170209,000000,118.8,119.526,116.909,117.253,200691.52930848,0
+MSGS.US,D,20170210,000000,117.138,118.151,115.705,117.148,508691.63761744,0
+MSGS.US,D,20170213,000000,117.836,119.202,117.625,118.17,702628.68216244,0
+MSGS.US,D,20170214,000000,118.199,119.211,117.855,118.342,513482.17113847,0
+MSGS.US,D,20170215,000000,118.265,119.335,118.218,118.724,297198.37647548,0
+MSGS.US,D,20170216,000000,118.342,122.22,118.342,122.134,1076527.9390907,0
+MSGS.US,D,20170217,000000,121.666,121.714,118.504,119.412,323962.97000666,0
+MSGS.US,D,20170221,000000,119.622,120.491,119.23,120.386,228231.86264278,0
+MSGS.US,D,20170222,000000,120.644,122.354,120.195,122.115,190504.31740001,0
+MSGS.US,D,20170223,000000,121.953,122.573,120.997,122.182,154169.12565003,0
+MSGS.US,D,20170224,000000,121.924,122.134,120.854,121.924,137529.97797012,0
+MSGS.US,D,20170227,000000,121.036,121.246,119.956,120.099,218293.80872776,0
+MSGS.US,D,20170228,000000,119.24,123.118,119.24,122.172,665531.36007957,0
+MSGS.US,D,20170301,000000,122.659,126.671,122.659,124.981,620803.31272685,0
+MSGS.US,D,20170302,000000,124.522,128.505,124.054,127.13,693940.60574395,0
+MSGS.US,D,20170303,000000,126.604,130.225,126.117,129.174,560879.76842095,0
+MSGS.US,D,20170306,000000,129.709,131.323,127.779,129.824,326756.05205082,0
+MSGS.US,D,20170307,000000,130.206,130.435,129.184,129.499,205446.46883045,0
+MSGS.US,D,20170308,000000,130.206,133.081,130.206,132.212,303717.31271575,0
+MSGS.US,D,20170309,000000,134.724,135.584,134.724,134.724,522493.73419551,0
+MSGS.US,D,20170310,000000,134.409,140.111,134.265,137.742,906248.34133507,0
+MSGS.US,D,20170313,000000,137.589,140.484,137.542,137.933,653875.37226856,0
+MSGS.US,D,20170314,000000,137.589,138.793,134.858,136.529,408383.56072691,0
+MSGS.US,D,20170315,000000,137.055,138.592,135.039,136.252,433812.33241088,0
+MSGS.US,D,20170316,000000,136.596,136.596,135.478,135.975,202042.00750825,0
+MSGS.US,D,20170317,000000,136.224,136.224,134.982,135.364,244691.99344504,0
+MSGS.US,D,20170320,000000,135.593,136.51,135.087,135.201,248544.52040252,0
+MSGS.US,D,20170321,000000,135.746,135.746,132.489,133.119,312715.26630256,0
+MSGS.US,D,20170322,000000,132.651,133.673,132.116,133.081,218723.03048117,0
+MSGS.US,D,20170323,000000,132.441,134.237,132.145,133.625,243677.56447173,0
+MSGS.US,D,20170324,000000,134.17,134.657,133.224,133.835,130728.383502,0
+MSGS.US,D,20170327,000000,133.234,135.144,132.317,134.867,251299.91468297,0
+MSGS.US,D,20170328,000000,135.192,137.819,135.192,135.669,357336.53165808,0
+MSGS.US,D,20170329,000000,135.173,138.201,135.173,136.997,284974.97844411,0
+MSGS.US,D,20170330,000000,136.844,138.363,135.268,135.861,217143.28505214,0
+MSGS.US,D,20170331,000000,136.118,136.988,135.03,136.032,387829.07315001,0
+MSGS.US,D,20170403,000000,135.364,135.994,133.539,134.151,323668.79607322,0
+MSGS.US,D,20170404,000000,134.848,136.911,134.743,135.65,734485.31132436,0
+MSGS.US,D,20170405,000000,136.386,136.749,133.396,133.845,463309.28881135,0
+MSGS.US,D,20170406,000000,134.533,140.656,133.616,139.385,699996.81999638,0
+MSGS.US,D,20170407,000000,139.567,140.732,138.134,139.347,365141.03939394,0
+MSGS.US,D,20170410,000000,139.786,140.044,136.128,137.618,385896.52837732,0
+MSGS.US,D,20170411,000000,137.876,138.306,135.584,136.262,272547.43835929,0
+MSGS.US,D,20170412,000000,135.536,136.577,134.867,135.698,151782.23394812,0
+MSGS.US,D,20170413,000000,134.867,135.813,133.635,134.246,213962.85654758,0
+MSGS.US,D,20170417,000000,133.874,136.376,133.855,136.214,207741.23488773,0
+MSGS.US,D,20170418,000000,135.899,136.204,134.409,135.383,285299.51196498,0
+MSGS.US,D,20170419,000000,135.765,136.357,134.609,135.478,126778.49648827,0
+MSGS.US,D,20170420,000000,137.599,138.191,136.042,136.883,189177.91749373,0
+MSGS.US,D,20170421,000000,136.835,136.883,135.746,135.947,137132.16268647,0
+MSGS.US,D,20170424,000000,137.637,137.637,133.425,134.944,349757.10362219,0
+MSGS.US,D,20170425,000000,135.478,136.233,135.039,135.813,138095.29442584,0
+MSGS.US,D,20170426,000000,135.861,136.51,135.44,136.157,150929.02485292,0
+MSGS.US,D,20170427,000000,136.004,137.398,135.841,136.997,101401.02203824,0
+MSGS.US,D,20170428,000000,137.504,138.401,135.861,137.437,99552.227851588,0
+MSGS.US,D,20170501,000000,137.666,138.134,136.663,137.819,94520.911395715,0
+MSGS.US,D,20170502,000000,138.277,140.111,138,138.468,194732.6751123,0
+MSGS.US,D,20170503,000000,138.296,139.099,134.227,135.717,238285.0736136,0
+MSGS.US,D,20170504,000000,135.717,137.589,133.578,133.931,302250.63057786,0
+MSGS.US,D,20170505,000000,134.475,138,134.475,137.609,241767.00422788,0
+MSGS.US,D,20170508,000000,137.972,137.972,135.545,136.625,228528.13034087,0
+MSGS.US,D,20170509,000000,136.644,137.752,136.29,137.656,199961.85232768,0
+MSGS.US,D,20170510,000000,137.312,138.554,135.689,137.255,294233.60572995,0
+MSGS.US,D,20170511,000000,136.949,138.191,136.309,137.933,151657.6549514,0
+MSGS.US,D,20170512,000000,137.523,137.523,136.529,136.625,118423.32864925,0
+MSGS.US,D,20170515,000000,136.577,136.911,135.488,136.023,132508.08345518,0
+MSGS.US,D,20170516,000000,136.214,136.338,134.905,135.545,118654.68964316,0
+MSGS.US,D,20170517,000000,134.867,136.224,133.291,133.52,131443.40413025,0
+MSGS.US,D,20170518,000000,132.861,134.667,132.861,134.084,182961.53024551,0
+MSGS.US,D,20170519,000000,134.036,134.695,133.253,134.16,133180.18190809,0
+MSGS.US,D,20170522,000000,134.867,136.128,134.275,134.619,166584.10314695,0
+MSGS.US,D,20170523,000000,135.278,135.526,133.472,133.855,171599.71636794,0
+MSGS.US,D,20170524,000000,133.883,134.198,132.345,132.938,192634.7229322,0
+MSGS.US,D,20170525,000000,133.348,133.406,131.963,132.517,120741.12611768,0
+MSGS.US,D,20170526,000000,133.673,133.673,131.772,133.281,94847.53868124,0
+MSGS.US,D,20170530,000000,132.918,134.695,132.135,133.09,103079.17440586,0
+MSGS.US,D,20170531,000000,133.157,134.055,132.508,133.11,152665.80263076,0
+MSGS.US,D,20170601,000000,133.176,134.733,133.09,134.084,156785.28458121,0
+MSGS.US,D,20170602,000000,134.227,136.138,134.227,135.975,152256.47164153,0
+MSGS.US,D,20170605,000000,135.364,135.574,133.931,134.246,129827.01781983,0
+MSGS.US,D,20170606,000000,134.132,134.132,132.259,132.47,130031.15987328,0
+MSGS.US,D,20170607,000000,132.613,133.176,131.868,132.345,125177.81341273,0
+MSGS.US,D,20170608,000000,132.24,133.004,132.001,132.345,157983.96484379,0
+MSGS.US,D,20170609,000000,132.403,132.804,130.884,132.632,244525.5391553,0
+MSGS.US,D,20170612,000000,132.336,134.227,132.001,133.033,220284.97891067,0
+MSGS.US,D,20170613,000000,133.453,133.635,131.447,132.04,149684.28176802,0
+MSGS.US,D,20170614,000000,131.849,133.912,131.849,133.167,226449.02204262,0
+MSGS.US,D,20170615,000000,132.345,133.625,132.145,133.129,143523.37928304,0
+MSGS.US,D,20170616,000000,133.272,133.272,131.744,132.985,354247.18191583,0
+MSGS.US,D,20170619,000000,132.947,135.049,132.345,134.686,241805.73887392,0
+MSGS.US,D,20170620,000000,134.647,135.01,132.842,133.148,171383.01172658,0
+MSGS.US,D,20170621,000000,133.568,134.667,132.24,134.657,201665.1298711,0
+MSGS.US,D,20170622,000000,134.294,135.02,133.482,134.6,117423.55602849,0
+MSGS.US,D,20170623,000000,134.628,135.899,133.568,135.717,216012.65214071,0
+MSGS.US,D,20170626,000000,136.443,136.491,135.106,136.08,126262.38350184,0
+MSGS.US,D,20170627,000000,136.138,136.892,134.313,134.39,83747.445385024,0
+MSGS.US,D,20170628,000000,134.829,137.666,133.75,136.577,212282.61041531,0
+MSGS.US,D,20170629,000000,136.606,136.949,133.53,134.752,121681.22644589,0
+MSGS.US,D,20170630,000000,134.915,134.915,133.511,134.122,111386.18565791,0
+MSGS.US,D,20170703,000000,134.504,134.514,133.616,133.988,37822.811534377,0
+MSGS.US,D,20170705,000000,133.988,133.988,132.651,133.654,85157.595877338,0
+MSGS.US,D,20170706,000000,133.167,133.444,131.084,131.352,157842.63572986,0
+MSGS.US,D,20170707,000000,131.705,133.176,130.741,132.68,93256.277546632,0
+MSGS.US,D,20170710,000000,132.661,132.995,131.161,131.533,183352.01735288,0
+MSGS.US,D,20170711,000000,131.543,131.705,129.394,130.234,194495.03282444,0
+MSGS.US,D,20170712,000000,131.123,132.479,129.843,132.25,142914.09376966,0
+MSGS.US,D,20170713,000000,131.944,132.947,130.416,132.794,169986.4707045,0
+MSGS.US,D,20170714,000000,132.794,135.278,132.498,133.816,292601.51618465,0
+MSGS.US,D,20170717,000000,133.855,135.555,132.546,135.039,181794.25645269,0
+MSGS.US,D,20170718,000000,135.03,137.628,134.475,136.052,292714.57947579,0
+MSGS.US,D,20170719,000000,136.233,141.983,136.042,140.417,591914.59495744,0
+MSGS.US,D,20170720,000000,140.522,144.391,139.232,143.455,402195.43930147,0
+MSGS.US,D,20170721,000000,143.283,145.632,140.914,143.483,416911.46414962,0
+MSGS.US,D,20170724,000000,144.047,146.272,143.894,145.871,213917.84060759,0
+MSGS.US,D,20170725,000000,146.454,148.355,145.909,146.645,322766.38350872,0
+MSGS.US,D,20170726,000000,146.788,148.708,146.788,148.001,256588.76419089,0
+MSGS.US,D,20170727,000000,148.231,149.845,147.696,148.899,263425.95265808,0
+MSGS.US,D,20170728,000000,148.422,150.332,147.619,149.73,191590.98125378,0
+MSGS.US,D,20170731,000000,150.017,151.937,148.479,149.663,313327.69246292,0
+MSGS.US,D,20170801,000000,150.437,150.991,149.31,149.472,183027.48383201,0
+MSGS.US,D,20170802,000000,149.673,150.323,146.903,148.116,215623.21191566,0
+MSGS.US,D,20170803,000000,148.164,148.823,147.572,147.724,144674.94984098,0
+MSGS.US,D,20170804,000000,148.068,148.403,147.161,147.581,136876.72339907,0
+MSGS.US,D,20170807,000000,147.81,148.412,147.314,147.772,279841.06752035,0
+MSGS.US,D,20170808,000000,146.807,148.202,145.652,146.635,130381.86545229,0
+MSGS.US,D,20170809,000000,146.377,148.317,145.785,147.103,160953.97000095,0
+MSGS.US,D,20170810,000000,146.654,147.438,145.365,146.473,231429.04126455,0
+MSGS.US,D,20170811,000000,145.795,147.352,145.785,146.903,157650.00938199,0
+MSGS.US,D,20170814,000000,147.896,149.138,146.664,147.428,107582.86216973,0
+MSGS.US,D,20170815,000000,147.715,147.887,146.454,147.189,116005.03047757,0
+MSGS.US,D,20170816,000000,147.419,148.508,145.718,148.097,263250.07642741,0
+MSGS.US,D,20170817,000000,146.081,149.94,141.324,141.783,464974.87859106,0
+MSGS.US,D,20170818,000000,141.152,144.372,140.828,142.834,287653.95031481,0
+MSGS.US,D,20170821,000000,142.394,145.002,142.394,144.715,140039.35490411,0
+MSGS.US,D,20170822,000000,144.763,145.929,143.77,145.604,201471.4566409,0
+MSGS.US,D,20170823,000000,144.668,145.26,143.321,144.095,178794.93859042,0
+MSGS.US,D,20170824,000000,144.362,146.358,144.362,146.12,154065.48429982,0
+MSGS.US,D,20170825,000000,146.788,148.536,146.616,147.008,194716.97187742,0
+MSGS.US,D,20170828,000000,147.495,148.469,144.41,145.193,184698.30802335,0
+MSGS.US,D,20170829,000000,143.684,144.658,143.034,143.292,166621.79091066,0
+MSGS.US,D,20170830,000000,143.407,144.028,142.547,143.779,238156.30708757,0
+MSGS.US,D,20170831,000000,144.333,145.766,143.598,144.754,642873.68591093,0
+MSGS.US,D,20170901,000000,145.097,145.384,141.649,142.662,345587.37132012,0
+MSGS.US,D,20170905,000000,142.366,154.411,142.366,152.434,681648.1134791,0
+MSGS.US,D,20170906,000000,152.462,154.315,151.402,153.809,354343.49508976,0
+MSGS.US,D,20170907,000000,154.449,154.592,149.807,150.189,377288.01501556,0
+MSGS.US,D,20170908,000000,149.979,151.488,149.09,149.864,278027.86733276,0
+MSGS.US,D,20170911,000000,150.915,153.007,150.915,152.691,236610.06189296,0
+MSGS.US,D,20170912,000000,152.491,153.943,151.803,152.949,137795.88608078,0
+MSGS.US,D,20170913,000000,152.949,153.207,150.122,151.278,196783.51758776,0
+MSGS.US,D,20170914,000000,150.609,151.526,148.441,148.918,262054.5368118,0
+MSGS.US,D,20170915,000000,149.033,150.59,148.718,149.577,290754.81576264,0
+MSGS.US,D,20170918,000000,149.558,149.606,147.686,147.686,218379.65307844,0
+MSGS.US,D,20170919,000000,147.829,147.829,145.117,146.12,282314.85045527,0
+MSGS.US,D,20170920,000000,146.607,147.61,146.186,146.206,229871.28036436,0
+MSGS.US,D,20170921,000000,146.024,146.024,144.41,145.413,211646.10596147,0
+MSGS.US,D,20170922,000000,145.212,146.139,144.591,145.499,155827.38725346,0
+MSGS.US,D,20170925,000000,144.878,145.088,142.872,143.015,214594.12658979,0
+MSGS.US,D,20170926,000000,143.598,143.961,142.48,142.786,209211.05767259,0
+MSGS.US,D,20170927,000000,142.815,147.944,142.815,147.247,208364.12987134,0
+MSGS.US,D,20170928,000000,146.301,147.304,145.432,146.779,159797.16503138,0
+MSGS.US,D,20170929,000000,146.817,146.817,144.973,145.833,211359.26020431,0
+MSGS.US,D,20171002,000000,145.403,148.173,144.572,146.158,222740.96484606,0
+MSGS.US,D,20171003,000000,146.11,146.616,144.4,145.231,182030.85185823,0
+MSGS.US,D,20171004,000000,144.878,146.349,144.878,146.272,144302.25973314,0
+MSGS.US,D,20171005,000000,145.986,147.829,144.954,145.938,277393.45664356,0
+MSGS.US,D,20171006,000000,145.69,146.272,144.018,144.219,139167.30192705,0
+MSGS.US,D,20171009,000000,144.009,144.209,142.528,142.757,109779.22128842,0
+MSGS.US,D,20171010,000000,142.509,143.894,142.366,142.48,242405.60244637,0
+MSGS.US,D,20171011,000000,143.139,143.961,141.668,143.607,299637.61229366,0
+MSGS.US,D,20171012,000000,144.066,146.998,142.671,146.502,254144.29396108,0
+MSGS.US,D,20171013,000000,146.454,146.569,144.868,145.938,258515.02766963,0
+MSGS.US,D,20171016,000000,145.909,149.52,145.403,148.326,356413.18144708,0
+MSGS.US,D,20171017,000000,148.412,148.412,145.613,145.776,207639.68730216,0
+MSGS.US,D,20171018,000000,145.737,146.377,142.566,143.034,323962.97000666,0
+MSGS.US,D,20171019,000000,142.528,146.454,142.528,146.397,298762.41866963,0
+MSGS.US,D,20171020,000000,146.616,149.749,146.081,149.434,261730.00329093,0
+MSGS.US,D,20171023,000000,149.616,150.179,148.823,149.587,294511.02954618,0
+MSGS.US,D,20171024,000000,149.32,149.673,146.473,147.934,188698.4453887,0
+MSGS.US,D,20171025,000000,147.81,147.829,144.897,145.9,179483.78716053,0
+MSGS.US,D,20171026,000000,146.091,147.543,145.518,147.294,157956.74590333,0
+MSGS.US,D,20171027,000000,147.677,152.978,147.38,152.682,573902.98454893,0
+MSGS.US,D,20171030,000000,152.605,152.902,148.899,150.036,251505.10361875,0
+MSGS.US,D,20171031,000000,150.007,152.137,149.186,151.688,208693.89780384,0
+MSGS.US,D,20171101,000000,152.176,156.235,151.669,153.771,1011797.1111465,0
+MSGS.US,D,20171102,000000,153.16,154.067,149.606,150.533,449086.34553846,0
+MSGS.US,D,20171103,000000,153.475,157.649,151.746,155.92,918114.75249347,0
+MSGS.US,D,20171106,000000,155.92,156.188,154.086,154.831,388179.77872902,0
+MSGS.US,D,20171107,000000,155.127,155.337,152.625,153.379,282735.69715008,0
+MSGS.US,D,20171108,000000,153.914,156.904,153.427,156.025,183967.58416022,0
+MSGS.US,D,20171109,000000,155.452,156.942,153.714,156.455,153814.23254172,0
+MSGS.US,D,20171110,000000,156.016,157.477,155.519,156.417,140944.90811558,0
+MSGS.US,D,20171113,000000,155.872,157.315,152.309,153.265,542122.77779676,0
+MSGS.US,D,20171114,000000,153.255,154.239,151.278,151.698,291894.870615,0
+MSGS.US,D,20171115,000000,151.154,151.154,149.644,150.657,321091.37178808,0
+MSGS.US,D,20171116,000000,150.972,150.972,148.832,149.224,392813.27990124,0
+MSGS.US,D,20171117,000000,148.995,149.854,148.66,148.804,284940.43132737,0
+MSGS.US,D,20171120,000000,148.651,148.985,146.196,146.454,441110.14910124,0
+MSGS.US,D,20171121,000000,147.495,147.801,144.314,146.377,432646.10550038,0
+MSGS.US,D,20171122,000000,145.757,146.234,144.754,145.871,398130.39523195,0
+MSGS.US,D,20171124,000000,145.632,147.017,145.394,146.435,169308.09095764,0
+MSGS.US,D,20171127,000000,146.74,147.839,145.833,145.976,290211.48383576,0
+MSGS.US,D,20171128,000000,145.938,146.578,145.164,145.718,803650.73279889,0
+MSGS.US,D,20171129,000000,146.11,147.075,145.728,146.836,686287.89594527,0
+MSGS.US,D,20171130,000000,147.419,147.915,145.852,147.572,388759.75153729,0
+MSGS.US,D,20171201,000000,147.896,149.73,146.731,147.858,223343.96906549,0
+MSGS.US,D,20171204,000000,149.023,149.377,148.04,148.832,293583.49180587,0
+MSGS.US,D,20171205,000000,144.41,146.559,143.674,144.572,605645.50353738,0
+MSGS.US,D,20171206,000000,144.563,144.715,143.455,144.123,379531.48383889,0
+MSGS.US,D,20171207,000000,143.598,146.091,143.598,145.25,396218.78810576,0
+MSGS.US,D,20171208,000000,145.757,145.976,143.779,145.833,768030.56167715,0
+MSGS.US,D,20171211,000000,146.072,146.206,144.82,145.222,173011.96062491,0
+MSGS.US,D,20171212,000000,145.069,146.091,144.333,144.715,140398.43554172,0
+MSGS.US,D,20171213,000000,144.582,145.222,143.187,143.607,172368.12799478,0
+MSGS.US,D,20171214,000000,143.856,144.811,142.709,142.958,248917.21051036,0
+MSGS.US,D,20171215,000000,143.12,144.066,142.595,143.13,253563.27427048,0
+MSGS.US,D,20171218,000000,143.655,145.69,143.321,145.346,183004.45242085,0
+MSGS.US,D,20171219,000000,145.298,146.798,145.298,145.785,240944.15472011,0
+MSGS.US,D,20171220,000000,146.053,146.053,143.378,144.563,185979.69198964,0
+MSGS.US,D,20171221,000000,144.84,146.425,143.923,145.747,160943.50117769,0
+MSGS.US,D,20171222,000000,145.355,145.355,143.598,144.075,98683.315521506,0
+MSGS.US,D,20171226,000000,143.588,144.457,143.359,144.276,78599.924991032,0
+MSGS.US,D,20171227,000000,144.41,145.097,144.018,144.897,112227.87904753,0
+MSGS.US,D,20171228,000000,145.069,145.413,143.884,145.107,124945.40553649,0
+MSGS.US,D,20171229,000000,144.83,145.183,143.445,143.626,89055.138774802,0
+MSGS.US,D,20180102,000000,144.257,144.658,141.706,142.652,263180.98219393,0
+MSGS.US,D,20180103,000000,142.843,144.104,142.346,143.932,169358.34130926,0
+MSGS.US,D,20180104,000000,144.41,144.591,143.197,143.779,156788.42522818,0
+MSGS.US,D,20180105,000000,144.276,145.279,143.244,145.002,227237.32443365,0
+MSGS.US,D,20180108,000000,144.878,145.088,143.092,143.263,307668.24661181,0
+MSGS.US,D,20180109,000000,143.674,144.629,142.767,143.321,234140.46648734,0
+MSGS.US,D,20180110,000000,142.872,143.034,141.105,141.611,156671.17440774,0
+MSGS.US,D,20180111,000000,141.745,144.286,141.745,144.161,126053.00703676,0
+MSGS.US,D,20180112,000000,144.286,145.241,143.015,145.078,122432.88795553,0
+MSGS.US,D,20180116,000000,145.394,146.349,143.894,144.104,202822.981723,0
+MSGS.US,D,20180117,000000,144.266,144.524,143.092,143.951,206728.89967906,0
+MSGS.US,D,20180118,000000,143.837,144.668,142.853,143.34,127717.54993415,0
+MSGS.US,D,20180119,000000,143.894,144.878,143.407,144.41,151481.77872073,0
+MSGS.US,D,20180122,000000,145.088,145.46,143.502,143.932,383988.06189812,0
+MSGS.US,D,20180123,000000,144.295,145.183,143.416,143.751,247097.72902881,0
+MSGS.US,D,20180124,000000,145.193,147.132,144.142,145.814,243819.94046799,0
+MSGS.US,D,20180125,000000,146.377,146.377,143.273,144.457,261000.32631012,0
+MSGS.US,D,20180126,000000,144.782,146.186,143.894,145.766,326564.47258528,0
+MSGS.US,D,20180129,000000,145.241,147.189,144.553,146.186,387592.47774447,0
+MSGS.US,D,20180130,000000,145.642,146.731,144.715,145.929,175473.18097192,0
+MSGS.US,D,20180131,000000,148.011,148.011,144.811,147.017,197566.58556716,0
+MSGS.US,D,20180201,000000,146.043,149.74,145.26,148.326,507975.57010687,0
+MSGS.US,D,20180202,000000,155.739,156.197,148.498,150.323,580746.45431007,0
+MSGS.US,D,20180205,000000,149.845,153.628,149.09,150.494,444635.00189086,0
+MSGS.US,D,20180206,000000,148.517,150.561,146.865,148.823,354961.15566175,0
+MSGS.US,D,20180207,000000,148.489,150.036,147.123,147.829,278895.73278051,0
+MSGS.US,D,20180208,000000,148.67,148.67,143.435,143.569,403584.65214728,0
+MSGS.US,D,20180209,000000,144.601,144.992,139.786,142.528,508821.45102579,0
+MSGS.US,D,20180212,000000,142.69,144.152,141.821,142.184,405180.10081119,0
+MSGS.US,D,20180213,000000,141.945,143.435,141.324,143.063,561520.4604041,0
+MSGS.US,D,20180214,000000,142.194,150.046,142.194,149.826,619105.26959505,0
+MSGS.US,D,20180215,000000,150.055,155.261,148.489,154.048,337168.34365925,0
+MSGS.US,D,20180216,000000,153.532,156.493,153.36,154.611,286005.1106523,0
+MSGS.US,D,20180220,000000,156.656,156.98,156.656,156.656,313695.14815913,0
+MSGS.US,D,20180221,000000,157.009,161.031,155.357,158.127,487939.28928104,0
+MSGS.US,D,20180222,000000,158.948,160.247,156.111,156.369,366914.45805317,0
+MSGS.US,D,20180223,000000,156.789,158.748,155.767,158.012,345540.26161548,0
+MSGS.US,D,20180226,000000,160.391,170.535,160.391,168.099,794711.4046223,0
+MSGS.US,D,20180227,000000,167.641,167.784,163.285,165.358,426504.04689726,0
+MSGS.US,D,20180228,000000,165.749,167.201,164.632,166.342,651216.29116205,0
+MSGS.US,D,20180301,000000,166.246,167.029,162.349,163.476,294283.85608157,0
+MSGS.US,D,20180302,000000,162.282,163.524,161.862,163.017,349334.16316273,0
+MSGS.US,D,20180305,000000,162.874,165.845,162.607,165.463,310101.20113604,0
+MSGS.US,D,20180306,000000,165.367,167.192,162.225,165.224,319356.6877749,0
+MSGS.US,D,20180307,000000,164.374,166.198,163.877,165.224,276551.76325394,0
+MSGS.US,D,20180308,000000,165.988,167.44,164.374,166.447,220161.44679627,0
+MSGS.US,D,20180309,000000,167.201,168.242,164.87,166.628,137135.30333345,0
+MSGS.US,D,20180312,000000,167.211,173.353,167.211,170.143,438491.89640542,0
+MSGS.US,D,20180313,000000,171.099,171.824,167.813,168.147,251037.14721929,0
+MSGS.US,D,20180314,000000,168.634,169.284,165.558,168.796,224429.58603693,0
+MSGS.US,D,20180315,000000,168.682,169.904,166.342,168.481,119418.9137407,0
+MSGS.US,D,20180316,000000,168.835,169.245,166.007,166.112,244151.80216514,0
+MSGS.US,D,20180319,000000,165.73,165.73,161.575,162.358,289499.60385449,0
+MSGS.US,D,20180320,000000,163.036,165.243,161.89,164.804,230984.11627626,0
+MSGS.US,D,20180321,000000,164.46,166.771,163.782,166.246,261014.98266268,0
+MSGS.US,D,20180322,000000,165.023,169.78,164.049,166.475,305488.63761032,0
+MSGS.US,D,20180323,000000,166.198,167.316,163.81,164.613,269976.2953681,0
+MSGS.US,D,20180326,000000,166.198,167.784,165.52,167.096,171747.32677582,0
+MSGS.US,D,20180327,000000,167.478,168.242,164.851,165.931,180750.51477426,0
+MSGS.US,D,20180328,000000,165.787,166.819,164.087,165.195,268552.53540556,0
+MSGS.US,D,20180329,000000,165.979,167.899,164.851,167.43,259897.95922148,0
+MSGS.US,D,20180402,000000,166.762,167.22,163.266,165.396,423491.11956476,0
+MSGS.US,D,20180403,000000,166.198,166.198,162.387,164.679,343699.84248742,0
+MSGS.US,D,20180404,000000,162.97,166.179,162.97,165.062,258196.7754427,0
+MSGS.US,D,20180405,000000,165.386,167.02,164.651,166.733,160459.84154336,0
+MSGS.US,D,20180406,000000,166.036,167.813,165.109,166.962,237067.54946916,0
+MSGS.US,D,20180409,000000,167.507,168.987,165.702,167.373,288585.67558441,0
+MSGS.US,D,20180410,000000,168.481,168.768,166.466,167.364,269088.53915617,0
+MSGS.US,D,20180411,000000,166.408,168.013,165.224,166.37,131113.63619775,0
+MSGS.US,D,20180412,000000,166.848,167.43,162.798,163.934,257664.9592214,0
+MSGS.US,D,20180413,000000,164.164,165.377,162.989,164.488,257922.49227345,0
+MSGS.US,D,20180416,000000,164.565,165.95,163.552,165.329,241770.14487485,0
+MSGS.US,D,20180417,000000,166.523,166.523,164.307,165.281,205776.23676295,0
+MSGS.US,D,20180418,000000,165.921,167.106,165.539,166.322,275424.27098949,0
+MSGS.US,D,20180419,000000,165.654,166.886,164.498,165.912,206907.91655671,0
+MSGS.US,D,20180420,000000,166.017,167.564,165.023,166.647,306532.37928875,0
+MSGS.US,D,20180423,000000,167.173,168.749,165.033,165.109,165631.44023084,0
+MSGS.US,D,20180424,000000,165.272,166.294,163.801,164.517,187949.92452604,0
+MSGS.US,D,20180425,000000,165.052,165.167,163.294,164.154,371942.63386206,0
+MSGS.US,D,20180426,000000,163.915,166.131,163.906,165.186,166033.44304379,0
+MSGS.US,D,20180427,000000,165.396,168.099,164.555,166.972,340324.69387033,0
+MSGS.US,D,20180430,000000,166.724,167.937,164.603,165.539,375033.03048665,0
+MSGS.US,D,20180501,000000,165.587,165.587,161.288,162.74,441370.82280027,0
+MSGS.US,D,20180502,000000,163.266,167.383,161.527,162.091,310013.2630207,0
+MSGS.US,D,20180503,000000,161.336,169.58,161.336,168.099,606963.52838506,0
+MSGS.US,D,20180504,000000,167.602,171.547,166.523,171.013,412375.32303366,0
+MSGS.US,D,20180507,000000,171.461,172.445,170.277,170.678,238690.21707353,0
+MSGS.US,D,20180508,000000,171.003,172.168,169.427,169.866,274385.76372269,0
+MSGS.US,D,20180509,000000,170.287,171.442,167.746,171.184,428230.35585185,0
+MSGS.US,D,20180510,000000,171.844,173.162,170.984,172.254,202073.41397801,0
+MSGS.US,D,20180511,000000,172.34,173.563,171.92,173.152,131446.54477722,0
+MSGS.US,D,20180514,000000,172.741,179.801,171.996,177.718,817220.42150072,0
+MSGS.US,D,20180515,000000,177.317,181.845,175.846,181.568,380579.41304661,0
+MSGS.US,D,20180516,000000,181.3,184.109,181.119,182.017,299174.89030584,0
+MSGS.US,D,20180517,000000,182.609,183.679,181.291,181.568,192590.75387454,0
+MSGS.US,D,20180518,000000,181.491,183.134,181.071,181.749,267319.30802624,0
+MSGS.US,D,20180521,000000,182.723,183.918,178.969,180.689,251047.61604255,0
+MSGS.US,D,20180522,000000,180.651,181.195,179.122,179.514,162650.96625042,0
+MSGS.US,D,20180523,000000,178.463,180.278,177.623,179.829,176222.74871691,0
+MSGS.US,D,20180524,000000,180.058,181.358,179.256,180.832,136274.76606197,0
+MSGS.US,D,20180525,000000,181.061,181.644,180.517,180.899,132792.83544769,0
+MSGS.US,D,20180529,000000,180.03,182.265,178.033,179.304,330412.81201345,0
+MSGS.US,D,20180530,000000,179.686,181.682,179.323,180.278,407116.83311318,0
+MSGS.US,D,20180531,000000,179.944,180.784,177.393,178.492,228597.22457434,0
+MSGS.US,D,20180601,000000,178.884,180.249,177.938,179.609,270845.20769819,0
+MSGS.US,D,20180604,000000,179.839,181.491,178.119,179.609,224199.27192534,0
+MSGS.US,D,20180605,000000,180.097,180.909,178.368,180.823,211936.0923656,0
+MSGS.US,D,20180606,000000,181.014,183.115,180.889,182.829,269432.96344122,0
+MSGS.US,D,20180607,000000,183.01,185.112,182.657,184.968,318258.50821555,0
+MSGS.US,D,20180608,000000,184.682,187.032,182.972,186.869,344361.47211708,0
+MSGS.US,D,20180611,000000,186.907,188.971,185.283,187.662,427302.81811154,0
+MSGS.US,D,20180612,000000,187.71,188.913,187.691,188.197,309661.51055937,0
+MSGS.US,D,20180613,000000,187.996,188.923,185.99,186.43,316968.74919066,0
+MSGS.US,D,20180614,000000,186.64,188.254,185.666,187.012,188738.22691706,0
+MSGS.US,D,20180615,000000,187.06,188.665,186.115,187.251,242317.66433104,0
+MSGS.US,D,20180618,000000,186.793,192.094,186.258,190.728,280607.38538254,0
+MSGS.US,D,20180619,000000,189.515,191.349,187.757,188.006,165757.06610988,0
+MSGS.US,D,20180620,000000,188.875,193.575,188.579,192.343,364973.53822188,0
+MSGS.US,D,20180621,000000,192.037,192.839,189.028,189.811,302961.46367681,0
+MSGS.US,D,20180622,000000,191.063,191.063,189.362,189.802,183756.11393049,0
+MSGS.US,D,20180625,000000,189.964,189.964,185.255,186.296,208551.52180758,0
+MSGS.US,D,20180626,000000,187.242,187.375,184.768,185.045,198604.04595163,0
+MSGS.US,D,20180627,000000,185.274,185.904,181.138,181.348,271964.32490404,0
+MSGS.US,D,20180628,000000,197.539,207.378,196.727,206.585,1814592.5410856,0
+MSGS.US,D,20180629,000000,210.578,219.28,208.094,211.284,968520.04269683,0
+MSGS.US,D,20180702,000000,210.864,220.283,209.603,218.907,722937.15239287,0
+MSGS.US,D,20180703,000000,219.079,219.079,214.914,215.468,311175.3024019,0
+MSGS.US,D,20180705,000000,216.586,218.153,213.577,217.321,304959.962036,0
+MSGS.US,D,20180706,000000,217.961,223.549,216.949,222.948,445274.64699168,0
+MSGS.US,D,20180709,000000,224.782,224.782,218.067,219.347,637635.08675463,0
+MSGS.US,D,20180710,000000,220.884,221.754,217.579,218.105,741303.65590969,0
+MSGS.US,D,20180711,000000,217.293,221.897,217.293,217.856,370913.5485362,0
+MSGS.US,D,20180712,000000,217.971,220.13,216.863,218.764,251002.60010255,0
+MSGS.US,D,20180713,000000,218.869,222.537,218.726,222.279,177495.75762459,0
+MSGS.US,D,20180716,000000,223.072,223.655,220.741,221.544,233233.86639354,0
+MSGS.US,D,20180717,000000,220.76,223.253,220.044,221.104,281944.25411208,0
+MSGS.US,D,20180718,000000,221.438,221.448,218.525,220.015,293777.16503607,0
+MSGS.US,D,20180719,000000,219.71,221.792,219.299,219.996,266121.67464598,0
+MSGS.US,D,20180720,000000,220.034,222.031,216.538,220.521,219628.58369264,0
+MSGS.US,D,20180723,000000,220.178,220.178,216.767,219.031,174461.89264558,0
+MSGS.US,D,20180724,000000,220.875,220.875,212.412,213.348,379752.37600955,0
+MSGS.US,D,20180725,000000,213.3,215.182,211.218,214.284,275123.8157621,0
+MSGS.US,D,20180726,000000,213.462,215.535,212.794,214.781,153349.41678924,0
+MSGS.US,D,20180727,000000,214.857,215.507,210.807,211.657,123131.15846657,0
+MSGS.US,D,20180730,000000,211.972,213.042,208.772,210.893,237919.71168203,0
+MSGS.US,D,20180731,000000,210.788,213.749,209.173,212.641,150679.86685947,0
+MSGS.US,D,20180801,000000,212.641,214.475,210.53,210.855,241550.29958652,0
+MSGS.US,D,20180802,000000,210.138,213.892,209.154,213.185,136347.00094242,0
+MSGS.US,D,20180803,000000,212.832,214.255,209.89,211.934,197611.60150715,0
+MSGS.US,D,20180806,000000,212.479,215.755,212.01,214.656,212888.75528172,0
+MSGS.US,D,20180807,000000,215.249,218.926,214.695,218.076,209795.21801016,0
+MSGS.US,D,20180808,000000,218.038,218.086,214.16,215.602,152043.95452947,0
+MSGS.US,D,20180809,000000,215.163,217.723,213.902,216.911,119929.7923155,0
+MSGS.US,D,20180810,000000,216.424,218.305,216.424,217.589,105930.88186025,0
+MSGS.US,D,20180813,000000,217.388,218.382,210.243,210.855,508812.02908486,0
+MSGS.US,D,20180814,000000,211.886,214.236,211.839,213.109,284812.71168367,0
+MSGS.US,D,20180815,000000,213.157,214.561,209.804,211.065,318574.66667782,0
+MSGS.US,D,20180816,000000,207.75,213.529,205.142,206.47,1009099.295394,0
+MSGS.US,D,20180817,000000,205.687,205.687,200.433,203.098,297873.61557536,0
+MSGS.US,D,20180820,000000,203.853,204.875,201.694,202.458,269430.86967657,0
+MSGS.US,D,20180821,000000,205.028,208.982,204.875,206.394,236636.23395109,0
+MSGS.US,D,20180822,000000,206.757,206.843,202.573,202.955,161530.80216224,0
+MSGS.US,D,20180823,000000,203.356,204.617,201.981,202.477,151642.99859884,0
+MSGS.US,D,20180824,000000,202.21,203.471,200.959,201.962,291065.73981329,0
+MSGS.US,D,20180827,000000,202.487,204.044,199.402,200.214,189726.48383224,0
+MSGS.US,D,20180828,000000,200.319,204.483,200.319,203.948,361529.29537131,0
+MSGS.US,D,20180829,000000,204.407,207.139,204.025,206.356,293470.42851473,0
+MSGS.US,D,20180830,000000,206.356,208.037,205.142,206.747,218846.56259557,0
+MSGS.US,D,20180831,000000,205.84,206.929,204.741,205.668,273289.677928,0
+MSGS.US,D,20180904,000000,204.693,212.287,202.258,209.47,503299.1467593,0
+MSGS.US,D,20180905,000000,208.935,209.613,204.092,205.792,693337.60152452,0
+MSGS.US,D,20180906,000000,206.413,206.489,203.595,204.827,222762.94937489,0
+MSGS.US,D,20180907,000000,204.885,211.275,204.627,210.071,537413.90109711,0
+MSGS.US,D,20180910,000000,210.979,214.456,209.365,213.759,361635.03048618,0
+MSGS.US,D,20180911,000000,213.462,214.313,211.39,211.466,267586.26301922,0
+MSGS.US,D,20180912,000000,211.16,212.622,209.116,212.259,176025.93483973,0
+MSGS.US,D,20180913,000000,212.564,215.134,211.972,212.88,161130.89311394,0
+MSGS.US,D,20180914,000000,213.434,214.446,207.96,210.549,258488.85561149,0
+MSGS.US,D,20180917,000000,211.141,212.192,206.91,207.368,225318.38913119,0
+MSGS.US,D,20180918,000000,207.072,209.412,206.327,209.212,244380.02251207,0
+MSGS.US,D,20180919,000000,209.355,209.794,205.19,206.566,173560.52696342,0
+MSGS.US,D,20180920,000000,207.034,209.03,205.066,207.941,155480.86920376,0
+MSGS.US,D,20180921,000000,207.989,208.82,206.48,207.177,219935.32021398,0
+MSGS.US,D,20180924,000000,206.184,207.206,205.076,206.633,147849.09705159,0
+MSGS.US,D,20180925,000000,206.528,211.122,206.126,210.855,249298.2756768,0
+MSGS.US,D,20180926,000000,211.084,215.764,208.858,209.011,322566.42898457,0
+MSGS.US,D,20180927,000000,208.677,212.756,207.301,212.116,218872.7346537,0
+MSGS.US,D,20180928,000000,211.924,216.385,211.199,214.781,345107.89921509,0
+MSGS.US,D,20181001,000000,215.096,216.404,209.298,210.988,308907.75528508,0
+MSGS.US,D,20181002,000000,210.96,214.456,209.126,211.246,159996.07267321,0
+MSGS.US,D,20181003,000000,211.867,212.927,209.508,210.31,287066.64933026,0
+MSGS.US,D,20181004,000000,212.383,214.637,204.073,210.797,766673.80218344,0
+MSGS.US,D,20181005,000000,211.246,211.428,201.236,204.77,476428.81811326,0
+MSGS.US,D,20181008,000000,203.891,204.426,197.911,198.15,335059.9226559,0
+MSGS.US,D,20181009,000000,198.007,199.917,196.049,198.523,525300.42570991,0
+MSGS.US,D,20181010,000000,198.418,198.418,191.12,191.254,584649.23161916,0
+MSGS.US,D,20181011,000000,190.843,196.163,189.601,191.206,479398.82327042,0
+MSGS.US,D,20181012,000000,195.571,198.217,194.138,196.183,325422.32396826,0
+MSGS.US,D,20181015,000000,195.571,201.302,193.384,198.523,183402.2677045,0
+MSGS.US,D,20181016,000000,200.128,204.951,200.08,203.633,210710.19316256,0
+MSGS.US,D,20181017,000000,203.643,204.913,197.185,199.01,304624.95969187,0
+MSGS.US,D,20181018,000000,197.663,198.666,192.018,194.788,363645.04455094,0
+MSGS.US,D,20181019,000000,195.944,201.408,193.154,195.772,489709.56729329,0
+MSGS.US,D,20181022,000000,196.469,196.469,193.03,195.065,232057.17065979,0
+MSGS.US,D,20181023,000000,193.365,194.759,191.082,191.913,289070.38210107,0
+MSGS.US,D,20181024,000000,192.295,193.384,185.178,185.455,459442.10550132,0
+MSGS.US,D,20181025,000000,187.117,189.525,185.026,188.235,459041.14957069,0
+MSGS.US,D,20181026,000000,185.981,186.458,179.953,184.548,564667.38867425,0
+MSGS.US,D,20181029,000000,186.124,189.334,180.737,184.701,761220.59215043,0
+MSGS.US,D,20181030,000000,184.414,188.378,183.545,187.901,444712.47118294,0
+MSGS.US,D,20181031,000000,190.184,193.861,187.843,188.426,641154.70513263,0
+MSGS.US,D,20181101,000000,189.916,190.967,183.851,184.768,941771.15240054,0
+MSGS.US,D,20181102,000000,185.408,185.408,175.33,178.521,1276298.2119528,0
+MSGS.US,D,20181105,000000,180.507,188.694,180.507,186.63,606492.43133863,0
+MSGS.US,D,20181106,000000,186.544,188.942,184.777,187.07,644907.77826919,0
+MSGS.US,D,20181107,000000,188.216,191.301,185.188,188.971,487181.34647745,0
+MSGS.US,D,20181108,000000,188.636,190.432,184.787,185.618,230114.15706385,0
+MSGS.US,D,20181109,000000,184.5,186.363,183.918,184.624,375797.25458419,0
+MSGS.US,D,20181112,000000,184.701,184.701,177.317,180.345,372091.29115227,0
+MSGS.US,D,20181113,000000,180.708,183.268,177.479,178.912,355795.52087509,0
+MSGS.US,D,20181114,000000,180.211,180.507,171.165,172.035,813895.52323525,0
+MSGS.US,D,20181115,000000,171.137,175.645,170.382,174.614,352362.79373011,0
+MSGS.US,D,20181116,000000,173.897,176.333,172.961,175.464,328834.11346674,0
+MSGS.US,D,20181119,000000,175.435,175.464,170.43,170.907,504143.9807959,0
+MSGS.US,D,20181120,000000,167.984,175.578,167.698,173.162,532906.02580394,0
+MSGS.US,D,20181121,000000,174.041,178.148,172.627,177.097,271355.03939066,0
+MSGS.US,D,20181123,000000,176.19,178.501,175.082,177.871,109220.18612666,0
+MSGS.US,D,20181126,000000,179.915,182.255,179.38,180.45,663929.6301217,0
+MSGS.US,D,20181127,000000,180.355,181.491,177.25,177.804,294790.54712706,0
+MSGS.US,D,20181128,000000,178.836,187.289,177.861,187.07,452597.58885786,0
+MSGS.US,D,20181129,000000,185.675,187.929,181.778,185.417,371990.79044903,0
+MSGS.US,D,20181130,000000,185.608,187.968,182.026,183.927,489107.60995618,0
+MSGS.US,D,20181203,000000,183.984,187.309,181.329,183.984,334024.55603608,0
+MSGS.US,D,20181204,000000,182.886,185.503,178.1,178.463,550756.41633434,0
+MSGS.US,D,20181206,000000,175.703,185.608,174.394,184.605,684895.54245249,0
+MSGS.US,D,20181207,000000,184.558,186.363,181.988,184.92,450590.71544006,0
+MSGS.US,D,20181210,000000,185.083,191.254,184.271,190.165,576125.51572576,0
+MSGS.US,D,20181211,000000,191.483,191.483,182.676,183.22,538439.84577601,0
+MSGS.US,D,20181212,000000,185.36,185.36,179.906,181.568,613580.87156392,0
+MSGS.US,D,20181213,000000,181.806,182.838,177.709,178.979,558822.64465154,0
+MSGS.US,D,20181214,000000,177.814,180.078,175.464,178.119,661373.14348308,0
+MSGS.US,D,20181217,000000,177.604,190.47,177.604,180.507,1070173.3633755,0
+MSGS.US,D,20181218,000000,181.233,181.272,176.304,176.562,410241.7768545,0
+MSGS.US,D,20181219,000000,175.865,178.74,173.754,175.33,309774.57385051,0
+MSGS.US,D,20181220,000000,174.661,175.932,170.63,172.111,330561.46930365,0
+MSGS.US,D,20181221,000000,172.484,173.935,167.373,168.262,345028.33615836,0
+MSGS.US,D,20181224,000000,166.886,167.727,163.705,165.205,168602.49227032,0
+MSGS.US,D,20181226,000000,169.026,174.232,167.306,174.069,695178.02065257,0
+MSGS.US,D,20181227,000000,171.165,175.951,170.029,175.846,346343.22035906,0
+MSGS.US,D,20181228,000000,175.884,181.176,174.041,178.702,717581.30241613,0
+MSGS.US,D,20181231,000000,179.428,182.351,178.664,182.351,272457.4064793,0
+MSGS.US,D,20190102,000000,179.495,181.778,176.935,180.918,463820.16738614,0
+MSGS.US,D,20190103,000000,179.734,181.864,176.82,177.632,445630.58698232,0
+MSGS.US,D,20190104,000000,179.887,184.758,179.495,181.405,453048.7951401,0
+MSGS.US,D,20190107,000000,181.778,184.405,179.925,182.876,630161.3938336,0
+MSGS.US,D,20190108,000000,184.118,186.105,180.402,183.507,315713.5372825,0
+MSGS.US,D,20190109,000000,183.832,184.901,182.294,184.414,257599.0056349,0
+MSGS.US,D,20190110,000000,183.402,189.324,182.561,189.104,410579.9198456,0
+MSGS.US,D,20190111,000000,188.206,192.266,187.318,190.786,390107.08909008,0
+MSGS.US,D,20190114,000000,189.305,190.528,186.449,186.907,269450.76044075,0
+MSGS.US,D,20190115,000000,187.757,188.636,184.118,185.026,281676.25223677,0
+MSGS.US,D,20190116,000000,185.15,186.286,183.029,184.653,329195.28786901,0
+MSGS.US,D,20190117,000000,184.261,186.458,183.65,185.045,321022.27755461,0
+MSGS.US,D,20190118,000000,185.809,187.385,184.624,187.041,310803.65917638,0
+MSGS.US,D,20190122,000000,185.742,190.012,184.548,186.449,342685.41351411,0
+MSGS.US,D,20190123,000000,188.035,189.639,184.309,186.86,327886.68496226,0
+MSGS.US,D,20190124,000000,186.86,189.496,186.707,189.037,382692.02157927,0
+MSGS.US,D,20190125,000000,190.556,192.61,188.923,189.993,342962.83733034,0
+MSGS.US,D,20190128,000000,189.362,193.021,188.13,190.68,373579.95781899,0
+MSGS.US,D,20190129,000000,190.862,190.977,186.946,187.242,284038.01876288,0
+MSGS.US,D,20190130,000000,188.665,189.305,185.646,188.589,262240.88186572,0
+MSGS.US,D,20190131,000000,189.114,191.244,187.557,189.295,409333.08299605,0
+MSGS.US,D,20190201,000000,189.305,194.1,181.549,190.088,1264549.0516148,0
+MSGS.US,D,20190204,000000,190.021,195.609,188.77,190.566,529857.50447238,0
+MSGS.US,D,20190205,000000,191.168,197.09,191.168,195.829,348678.81482703,0
+MSGS.US,D,20190206,000000,196.097,196.097,191.578,193.537,301797.33053096,0
+MSGS.US,D,20190207,000000,193.451,193.451,190.136,192.916,227900.00094563,0
+MSGS.US,D,20190208,000000,192.085,196.937,191.426,196.097,233253.75715772,0
+MSGS.US,D,20190211,000000,197.109,198.093,195.705,196.431,280061.95969101,0
+MSGS.US,D,20190212,000000,198.408,199.039,196.097,197.806,509015.12425599,0
+MSGS.US,D,20190213,000000,197.94,197.94,195.39,197.09,209498.95031207,0
+MSGS.US,D,20190214,000000,196.956,199.182,196.058,197.548,324220.50305871,0
+MSGS.US,D,20190215,000000,198.255,199.803,197.128,198.704,193473.27567485,0
+MSGS.US,D,20190219,000000,198.284,201.981,198.284,201.15,336332.93156358,0
+MSGS.US,D,20190220,000000,201.474,204.913,199.717,201.064,303363.46648976,0
+MSGS.US,D,20190221,000000,201.054,202.716,199.564,200.959,257719.39710232,0
+MSGS.US,D,20190222,000000,201.331,203.261,200.729,202.602,214141.87342522,0
+MSGS.US,D,20190225,000000,204.35,204.35,198.093,198.771,469999.91375298,0
+MSGS.US,D,20190226,000000,198.895,198.895,195.667,196.966,345025.19551138,0
+MSGS.US,D,20190227,000000,197.042,197.969,194.406,196.154,276719.26442601,0
+MSGS.US,D,20190228,000000,196.498,197.634,194.616,196.268,206046.3324029,0
+MSGS.US,D,20190301,000000,197.462,200.08,196.364,199.707,387515.00845239,0
+MSGS.US,D,20190304,000000,200.557,201.78,194.769,196.851,314846.71871707,0
+MSGS.US,D,20190305,000000,197.539,199.497,196.192,198.771,379349.32631427,0
+MSGS.US,D,20190306,000000,198.083,201.551,197.95,200.481,270551.03376475,0
+MSGS.US,D,20190307,000000,200.863,203.528,198.905,201.006,330481.90624692,0
+MSGS.US,D,20190308,000000,199.058,200.844,198.733,199.927,174759.207226,0
+MSGS.US,D,20190311,000000,200.481,202.984,199.583,202.353,281113.02954571,0
+MSGS.US,D,20190312,000000,202.506,203.499,200.223,201.627,310397.46883412,0
+MSGS.US,D,20190313,000000,201.962,203.404,200.299,202.2,209814.06189202,0
+MSGS.US,D,20190314,000000,201.694,202.019,200.691,200.959,235121.39522624,0
+MSGS.US,D,20190315,000000,201.436,203.289,200.939,202.506,287637.2001976,0
+MSGS.US,D,20190318,000000,202.506,203.213,200.166,200.586,192363.58040992,0
+MSGS.US,D,20190319,000000,201.255,201.331,198.36,199.039,301867.47164676,0
+MSGS.US,D,20190320,000000,199.105,199.507,196.268,198.676,212428.12705854,0
+MSGS.US,D,20190321,000000,198.217,202.592,198.217,200.892,124027.28973711,0
+MSGS.US,D,20190322,000000,199.87,200.424,194.081,195.246,229723.66995647,0
+MSGS.US,D,20190325,000000,194.883,196.813,194.129,195.094,317436.70559011,0
+MSGS.US,D,20190326,000000,195.122,196.211,193.68,194.883,414849.10596858,0
+MSGS.US,D,20190327,000000,195.094,196.928,194.081,196.374,173966.71730567,0
+MSGS.US,D,20190328,000000,197.042,200.605,196.717,199.917,166788.2452004,0
+MSGS.US,D,20190329,000000,200.682,200.939,198.857,199.669,131168.07407867,0
+MSGS.US,D,20190401,000000,200.987,201.99,198.513,199.631,263543.20347852,0
+MSGS.US,D,20190402,000000,199.717,202.984,198.217,202.573,218004.86920595,0
+MSGS.US,D,20190403,000000,203.729,204.904,202.898,203.461,170303.6760491,0
+MSGS.US,D,20190404,000000,203.786,204.646,200.653,201.121,155141.67933033,0
+MSGS.US,D,20190405,000000,201.771,203.165,201.771,202.477,102616.45241803,0
+MSGS.US,D,20190408,000000,202.984,202.993,201.025,202.296,95888.139712688,0
+MSGS.US,D,20190409,000000,201.608,206.27,201.608,204.493,217749.42991855,0
+MSGS.US,D,20190410,000000,205.391,208.514,205.028,206.9,193718.24613899,0
+MSGS.US,D,20190411,000000,207.349,207.865,206.107,206.929,235683.57103498,0
+MSGS.US,D,20190412,000000,208.237,208.438,206.747,207.979,96986.319272032,0
+MSGS.US,D,20190415,000000,207.76,209.45,206.566,209.317,141368.89545737,0
+MSGS.US,D,20190416,000000,209.527,211.16,208.696,211.046,143195.70511519,0
+MSGS.US,D,20190417,000000,211.867,211.867,208.82,209.603,148217.59963013,0
+MSGS.US,D,20190418,000000,209.804,210.855,207.062,209.938,147840.72199299,0
+MSGS.US,D,20190422,000000,209.279,209.823,205.19,207.168,204999.4500775,0
+MSGS.US,D,20190423,000000,207.702,210.243,207.359,209.603,204044.69339674,0
+MSGS.US,D,20190424,000000,209.002,213.157,209.002,211.017,203397.72011964,0
+MSGS.US,D,20190425,000000,210.797,211.151,208.81,209.298,190460.34834235,0
+MSGS.US,D,20190426,000000,210.005,213.023,208.744,212.555,114906.85091823,0
+MSGS.US,D,20190429,000000,212.784,215.21,212.268,212.756,149374.4045997,0
+MSGS.US,D,20190430,000000,212.736,213.644,210.129,212.822,156018.96671901,0
+MSGS.US,D,20190501,000000,213.204,213.883,210.052,210.062,103743.94468249,0
+MSGS.US,D,20190502,000000,209.909,211.208,207.96,210.377,172171.31411761,0
+MSGS.US,D,20190503,000000,209.326,210.807,208.218,209.269,134842.63104082,0
+MSGS.US,D,20190506,000000,206.117,211.667,206.117,210.864,130333.70886532,0
+MSGS.US,D,20190507,000000,209.049,209.794,206.336,207.636,214924.94140462,0
+MSGS.US,D,20190508,000000,205.391,205.773,200.939,201.15,457458.26349469,0
+MSGS.US,D,20190509,000000,199.039,202,198.064,201.704,362265.25364607,0
+MSGS.US,D,20190510,000000,200.863,206.155,199.917,205.496,249947.34271855,0
+MSGS.US,D,20190513,000000,202.363,207.11,202.095,205.888,259880.16222195,0
+MSGS.US,D,20190514,000000,205.993,206.728,203.901,205.993,258853.17066073,0
+MSGS.US,D,20190515,000000,204.579,207.072,202.716,205.496,188462.89686548,0
+MSGS.US,D,20190516,000000,206.824,209.384,206.088,207.406,173918.5607187,0
+MSGS.US,D,20190517,000000,205.611,208.314,203.996,205.324,127269.48429888,0
+MSGS.US,D,20190520,000000,205.095,207.253,203.003,206.68,162422.74590348,0
+MSGS.US,D,20190521,000000,207.702,210.11,207.082,208.581,167712.64229373,0
+MSGS.US,D,20190522,000000,208.256,209.804,205.849,205.897,113920.6877677,0
+MSGS.US,D,20190523,000000,204.636,207.339,203.328,205.458,252388.67230138,0
+MSGS.US,D,20190524,000000,207.062,207.273,202.038,203.251,182965.71777481,0
+MSGS.US,D,20190528,000000,203.194,206.184,202.458,204.426,175208.31974359,0
+MSGS.US,D,20190529,000000,203.901,204.923,201.608,202.143,146731.02672806,0
+MSGS.US,D,20190530,000000,202.697,203.691,199.803,201.341,133381.18331456,0
+MSGS.US,D,20190531,000000,200.223,201.522,199.067,201.513,151671.26442163,0
+MSGS.US,D,20190603,000000,201.15,203.662,199.354,199.459,171044.86873548,0
+MSGS.US,D,20190604,000000,200.261,204.77,199.335,204.34,216581.1092434,0
+MSGS.US,D,20190605,000000,204.846,208.333,204.369,207.788,143323.42475889,0
+MSGS.US,D,20190606,000000,208.132,208.132,205.687,205.964,156289.06235897,0
+MSGS.US,D,20190607,000000,205.448,205.515,198.895,202.239,341762.06330311,0
+MSGS.US,D,20190610,000000,203.175,204.331,199.297,199.373,183960.25598394,0
+MSGS.US,D,20190611,000000,198.246,198.819,194.406,196.354,374606.94938021,0
+MSGS.US,D,20190612,000000,196.345,197.501,194.874,196.135,97691.917959352,0
+MSGS.US,D,20190613,000000,196.727,199.516,195.265,199.182,136583.59634796,0
+MSGS.US,D,20190614,000000,198.895,200.013,197.214,199.239,264640.33615554,0
+MSGS.US,D,20190617,000000,199.488,201.427,198.208,198.962,169433.71683669,0
+MSGS.US,D,20190618,000000,199.516,201.188,197.396,197.539,134723.28645573,0
+MSGS.US,D,20190619,000000,197.825,199.01,195.877,196.097,180646.87342405,0
+MSGS.US,D,20190620,000000,197.176,197.825,194.024,195.972,363562.34084724,0
+MSGS.US,D,20190621,000000,195.304,195.304,191.33,191.703,329896.69902702,0
+MSGS.US,D,20190624,000000,191.645,193.699,188.684,189.496,350351.73278301,0
+MSGS.US,D,20190625,000000,189.229,189.496,185.341,185.599,278259.22832667,0
+MSGS.US,D,20190626,000000,185.904,187.843,183.679,186.716,445861.94797623,0
+MSGS.US,D,20190627,000000,186.946,190.384,185.56,189.353,280454.54056303,0
+MSGS.US,D,20190628,000000,189.639,191.015,188.751,190.68,215542.60197661,0
+MSGS.US,D,20190701,000000,187.996,190.604,184.118,190.556,533090.27709321,0
+MSGS.US,D,20190702,000000,190.824,193.126,190.107,191.559,215954.02673049,0
+MSGS.US,D,20190703,000000,192.218,194.807,191.655,193.919,126080.22597722,0
+MSGS.US,D,20190705,000000,193.049,195.361,192.085,194.005,141408.67698573,0
+MSGS.US,D,20190708,000000,193.651,194.291,190.04,191.741,253537.10221235,0
+MSGS.US,D,20190709,000000,191.378,193.689,190.957,193.384,199293.94140407,0
+MSGS.US,D,20190710,000000,194.196,195.189,193.46,194.731,120239.66948382,0
+MSGS.US,D,20190711,000000,194.788,195.829,193.823,195.17,97761.012192828,0
+MSGS.US,D,20190712,000000,195.781,198.074,195.638,197.825,136333.39147219,0
+MSGS.US,D,20190715,000000,197.816,198.303,196.46,198.112,122779.40600524,0
+MSGS.US,D,20190716,000000,197.73,199.659,196.651,196.717,194638.45570302,0
+MSGS.US,D,20190717,000000,196.517,196.842,193.928,195.476,178023.3863166,0
+MSGS.US,D,20190718,000000,194.817,195.265,193.737,194.196,135324.19691051,0
+MSGS.US,D,20190719,000000,194.434,195.925,192.362,192.495,216549.70277364,0
+MSGS.US,D,20190722,000000,192.906,194.205,192.457,193.794,144316.91608569,0
+MSGS.US,D,20190723,000000,194.215,196.326,192.753,193.861,151594.84201187,0
+MSGS.US,D,20190724,000000,193.67,195.552,193.336,194.95,129225.06048273,0
+MSGS.US,D,20190725,000000,193.938,196.335,193.412,195.676,142078.68167399,0
+MSGS.US,D,20190726,000000,195.638,198.609,195.638,197.109,220260.90061718,0
+MSGS.US,D,20190729,000000,197.396,198.389,195.16,195.781,199519.02110403,0
+MSGS.US,D,20190730,000000,195.342,198.236,194.998,197.921,258095.22785714,0
+MSGS.US,D,20190731,000000,198.064,199.86,196.612,197.568,246448.66198706,0
+MSGS.US,D,20190801,000000,197.921,199.745,196.498,197.252,210231.76793985,0
+MSGS.US,D,20190802,000000,196.641,198.676,195.332,197.214,182275.82232237,0
+MSGS.US,D,20190805,000000,195.485,196.517,190.738,191.559,319538.84529952,0
+MSGS.US,D,20190806,000000,191.798,195.476,190.967,194.75,163338.76793821,0
+MSGS.US,D,20190807,000000,193.412,197.539,193.068,196.517,268910.56916085,0
+MSGS.US,D,20190808,000000,197.577,201.952,197.577,201.799,267520.30943272,0
+MSGS.US,D,20190809,000000,200.987,201.923,198.8,200.729,135452.96343653,0
+MSGS.US,D,20190812,000000,199.621,199.621,195.113,195.638,165289.10971043,0
+MSGS.US,D,20190813,000000,195.485,199.02,195.074,197.854,214870.5035237,0
+MSGS.US,D,20190814,000000,195.695,196.727,193.88,194.291,346452.0961209,0
+MSGS.US,D,20190815,000000,194.836,196.851,191.053,195.027,371691.38210397,0
+MSGS.US,D,20190816,000000,194.912,199.86,194.912,198.561,212028.21801024,0
+MSGS.US,D,20190819,000000,200.07,201.388,197.615,199.87,398403.63151887,0
+MSGS.US,D,20190820,000000,192.429,193.298,180.173,182.093,2279655.357792,0
+MSGS.US,D,20190821,000000,182.714,182.876,175.827,177.871,1280148.6451456,0
+MSGS.US,D,20190822,000000,178.024,182.714,177.537,178.081,641130.62683914,0
+MSGS.US,D,20190823,000000,177.221,178.377,172.331,173.324,789979.49651149,0
+MSGS.US,D,20190826,000000,174.518,174.709,169.322,172.016,701667.64418772,0
+MSGS.US,D,20190827,000000,172.675,173.085,168.816,169.78,458432.91093964,0
+MSGS.US,D,20190828,000000,168.93,172.121,168.634,170.736,372571.81013963,0
+MSGS.US,D,20190829,000000,171.882,172.407,168.787,169.007,219186.79935132,0
+MSGS.US,D,20190830,000000,169.35,172.264,168.796,171.872,306012.07877302,0
+MSGS.US,D,20190903,000000,170.64,173.114,168.949,169.618,215472.4608608,0
+MSGS.US,D,20190904,000000,170.287,170.993,168.863,169.179,266064.09611808,0
+MSGS.US,D,20190905,000000,170.382,173.525,169.962,172.904,462073.96766738,0
+MSGS.US,D,20190906,000000,173.152,173.63,172.159,172.522,283650.67230248,0
+MSGS.US,D,20190909,000000,173.286,173.697,170.974,171.92,274102.05861251,0
+MSGS.US,D,20190910,000000,171.356,173.687,170.697,173.592,239379.06564364,0
+MSGS.US,D,20190911,000000,173.821,176.285,173.448,175.865,241825.6296381,0
+MSGS.US,D,20190912,000000,176.763,181.501,176.18,180.192,399432.71684474,0
+MSGS.US,D,20190913,000000,180.708,183.392,180.164,182.991,440528.08252832,0
+MSGS.US,D,20190916,000000,182.895,184.815,181.873,184.538,411479.19176312,0
+MSGS.US,D,20190917,000000,184.768,185.455,183.01,184.93,288154.36006635,0
+MSGS.US,D,20190918,000000,184.443,184.491,180.135,182.399,287345.12002882,0
+MSGS.US,D,20190919,000000,182.552,184.051,181.224,183.086,559139.84999614,0
+MSGS.US,D,20190920,000000,182.943,183.984,181.615,182.905,285783.17159932,0
+MSGS.US,D,20190923,000000,182.695,186.363,182.466,185.303,349043.12987626,0
+MSGS.US,D,20190924,000000,185.704,185.704,180.164,180.259,266549.84951707,0
+MSGS.US,D,20190925,000000,180.164,181.959,179.619,181.138,253002.14534407,0
+MSGS.US,D,20190926,000000,181.109,182.915,179.055,179.992,183362.48617614,0
+MSGS.US,D,20190927,000000,179.676,180.975,177.766,179.161,380262.20770202,0
+MSGS.US,D,20190930,000000,178.989,180.851,178.473,179.495,198074.32349498,0
+MSGS.US,D,20191001,000000,180.297,180.718,178.177,179.533,135928.24801226,0
+MSGS.US,D,20191002,000000,178.473,179.075,176.868,177.202,192441.049702,0
+MSGS.US,D,20191003,000000,177.604,179.323,175.808,179.189,116910.58368904,0
+MSGS.US,D,20191004,000000,179.772,182.084,179.514,181.845,154328.25176349,0
+MSGS.US,D,20191007,000000,181.73,183.086,180.66,181.415,194408.14159143,0
+MSGS.US,D,20191008,000000,180.355,180.355,177.747,178.692,188280.73934086,0
+MSGS.US,D,20191009,000000,179.036,180.421,177.814,178.826,153077.22738464,0
+MSGS.US,D,20191010,000000,179.218,180.316,178.1,179.524,79683.448197821,0
+MSGS.US,D,20191011,000000,180.756,182.189,179.781,180.23,146877.59025362,0
+MSGS.US,D,20191014,000000,180.641,180.641,178.893,179.552,114515.31692853,0
+MSGS.US,D,20191015,000000,179.657,181.52,179.266,180.546,125215.50117644,0
+MSGS.US,D,20191016,000000,180.288,182.093,179.514,180.909,139779.72808741,0
+MSGS.US,D,20191017,000000,181.377,183.908,181.377,182.676,160101.80778807,0
+MSGS.US,D,20191018,000000,182.322,182.542,179.199,180.651,133127.83779182,0
+MSGS.US,D,20191021,000000,181.166,182.217,180.87,181.224,122268.52743044,0
+MSGS.US,D,20191022,000000,181.377,183.22,181.291,181.644,293869.29068071,0
+MSGS.US,D,20191023,000000,181.778,183.918,180.995,183.449,176951.37881539,0
+MSGS.US,D,20191024,000000,183.918,183.918,181.291,182.848,82857.595408434,0
+MSGS.US,D,20191025,000000,183.144,183.918,181.912,182.208,160871.26629724,0
+MSGS.US,D,20191028,000000,182.924,184.863,182.322,182.38,153113.86826603,0
+MSGS.US,D,20191029,000000,182.399,184.271,181.625,183.822,173397.21332065,0
+MSGS.US,D,20191030,000000,183.918,183.918,180.517,182.676,171795.48336279,0
+MSGS.US,D,20191031,000000,182.819,183.469,179.829,181.816,141350.05157551,0
+MSGS.US,D,20191101,000000,182.704,184.3,181.377,184.223,144013.32021133,0
+MSGS.US,D,20191104,000000,186.372,187.156,180.259,180.87,514999.10362797,0
+MSGS.US,D,20191105,000000,180.947,184.968,180.947,184.787,322555.96016132,0
+MSGS.US,D,20191106,000000,184.109,189.954,183.679,187.805,342156.73793978,0
+MSGS.US,D,20191107,000000,189.152,191.855,188.025,190.423,503396.50681557,0
+MSGS.US,D,20191108,000000,191.406,196.67,188.226,190.002,529833.42617889,0
+MSGS.US,D,20191111,000000,189.2,189.2,179.323,183.679,744053.81577852,0
+MSGS.US,D,20191112,000000,184.729,190.776,183.937,187.557,369863.52556382,0
+MSGS.US,D,20191113,000000,187.366,188.713,185.465,187.949,145528.15893618,0
+MSGS.US,D,20191114,000000,187.49,188.187,185.704,186.525,194680.33099603,0
+MSGS.US,D,20191115,000000,187.356,188.407,184.118,184.51,233015.06798753,0
+MSGS.US,D,20191118,000000,184.729,188.856,184.729,187.958,259241.56400345,0
+MSGS.US,D,20191119,000000,187.901,189.888,187.71,188.464,117398.43085268,0
+MSGS.US,D,20191120,000000,187.853,189.687,185.188,187.299,224637.91561968,0
+MSGS.US,D,20191121,000000,187.318,187.404,185.713,186.85,199241.5972878,0
+MSGS.US,D,20191122,000000,187.318,187.977,186.134,187.318,231008.19456974,0
+MSGS.US,D,20191125,000000,187.356,187.633,184.987,186.86,204985.84060727,0
+MSGS.US,D,20191126,000000,187.022,189.572,187.022,188.684,136955.23957348,0
+MSGS.US,D,20191127,000000,189.935,194.234,189.162,192.868,485554.49134377,0
+MSGS.US,D,20191129,000000,193.307,193.307,191.607,191.941,85536.567279132,0
+MSGS.US,D,20191202,000000,192.486,192.486,187.958,188.35,415175.73325411,0
+MSGS.US,D,20191203,000000,186.42,189.458,185.436,187.843,532453.77263937,0
+MSGS.US,D,20191204,000000,188.655,191.397,188.646,189.486,537631.6526208,0
+MSGS.US,D,20191205,000000,190.079,190.709,188.14,190.279,357330.25036413,0
+MSGS.US,D,20191206,000000,191.426,196.097,191.254,194.626,371415.00517006,0
+MSGS.US,D,20191209,000000,193.833,194.129,186.774,188.073,472581.52556742,0
+MSGS.US,D,20191210,000000,188.025,189.4,187.06,187.089,209744.96765854,0
+MSGS.US,D,20191211,000000,187.643,187.757,186.315,186.583,281075.341782,0
+MSGS.US,D,20191212,000000,186.095,190.623,186.095,190.012,213840.37131551,0
+MSGS.US,D,20191213,000000,190.212,193.537,189.706,191.607,335027.46930381,0
+MSGS.US,D,20191216,000000,192.524,194.549,192.085,192.887,186748.10361648,0
+MSGS.US,D,20191217,000000,194.664,196.183,194.196,195.113,317442.98688407,0
+MSGS.US,D,20191218,000000,196.421,197.329,194.291,194.339,171889.70277208,0
+MSGS.US,D,20191219,000000,193.938,198.017,193.938,197.654,142342.49601999,0
+MSGS.US,D,20191220,000000,198.59,200.634,197.787,200.462,168452.78809779,0
+MSGS.US,D,20191223,000000,200.844,202.219,199.793,200.128,187711.23535585,0
+MSGS.US,D,20191224,000000,200.51,201.417,199.736,200.433,37421.855603748,0
+MSGS.US,D,20191226,000000,200.691,203.156,200.519,202.468,118029.7008949,0
+MSGS.US,D,20191227,000000,203.175,203.528,201.388,201.78,150464.20910044,0
+MSGS.US,D,20191230,000000,201.341,201.665,200.175,201.255,157498.2114448,0
+MSGS.US,D,20191231,000000,200.548,201.293,199.545,200.385,82967.518052601,0
+MSGS.US,D,20200102,000000,200.911,202.668,199.984,202.363,265301.96578519,0
+MSGS.US,D,20200103,000000,200.997,204.311,199.784,203.776,93764.015474451,0
+MSGS.US,D,20200106,000000,202.535,204.856,201.102,203.776,205262.21754118,0
+MSGS.US,D,20200107,000000,203.127,204.369,202.172,203.547,220895.31130638,0
+MSGS.US,D,20200108,000000,203.461,204.283,202.315,202.649,168782.55603029,0
+MSGS.US,D,20200109,000000,203.901,204.55,202.468,203.423,182296.75996888,0
+MSGS.US,D,20200110,000000,204.006,204.015,201.541,202.563,110093.28598604,0
+MSGS.US,D,20200113,000000,202.277,203.977,201.541,203.652,89711.533992828,0
+MSGS.US,D,20200114,000000,203.652,204.522,202.879,204.168,150211.91046002,0
+MSGS.US,D,20200115,000000,204.779,207.846,203.012,204.321,291034.33334353,0
+MSGS.US,D,20200116,000000,205.544,208.619,204.025,207.636,216136.18425511,0
+MSGS.US,D,20200117,000000,208.199,209.871,206.499,207.788,131763.75012182,0
+MSGS.US,D,20200121,000000,208.094,208.094,205.591,205.83,84755.593064384,0
+MSGS.US,D,20200122,000000,206.308,207.511,204.321,204.426,181584.87998761,0
+MSGS.US,D,20200123,000000,203.547,203.576,201.694,201.694,161254.42522834,0
+MSGS.US,D,20200124,000000,203.91,204.445,200.242,202.114,139586.05485721,0
+MSGS.US,D,20200127,000000,200.901,201.818,198.456,200.682,171748.37365815,0
+MSGS.US,D,20200128,000000,201.79,203.939,201.15,202.726,87671.160340623,0
+MSGS.US,D,20200129,000000,203.051,203.633,201.054,202.984,151847.14065229,0
+MSGS.US,D,20200130,000000,202.076,203.222,200.471,202.315,190656.1153372,0
+MSGS.US,D,20200131,000000,201.799,203.222,200.223,201.751,116811.12986813,0
+MSGS.US,D,20200203,000000,202.783,203.48,199.067,200.194,184496.25973454,0
+MSGS.US,D,20200204,000000,202.535,203.127,200.357,202.783,144494.88608101,0
+MSGS.US,D,20200205,000000,203.91,204.321,201.933,202.955,173620.19925596,0
+MSGS.US,D,20200206,000000,203.098,203.404,200.624,202.974,214051.84154524,0
+MSGS.US,D,20200207,000000,206.384,212.221,198.217,199.822,976265.92502247,0
+MSGS.US,D,20200210,000000,199.058,207.416,199.058,205.372,478460.81670686,0
+MSGS.US,D,20200211,000000,205.706,206.89,203.834,206.346,257404.28552238,0
+MSGS.US,D,20200212,000000,206.136,210.358,206.136,209.336,327839.57525761,0
+MSGS.US,D,20200213,000000,209.03,210.234,208.304,209.193,177652.7899734,0
+MSGS.US,D,20200214,000000,209.412,210.434,207.301,209.45,201715.38022272,0
+MSGS.US,D,20200218,000000,209.202,212.498,209.145,211.456,280597.96344161,0
+MSGS.US,D,20200219,000000,212.335,214.628,211.839,213.673,245662.45336069,0
+MSGS.US,D,20200220,000000,213.768,215.516,212.708,213.367,345685.77825871,0
+MSGS.US,D,20200221,000000,213.204,213.204,211.313,211.504,145954.24004262,0
+MSGS.US,D,20200224,000000,205.276,207.511,203.633,206.375,203437.50164801,0
+MSGS.US,D,20200225,000000,207.53,207.53,195.714,196.45,444120.98266909,0
+MSGS.US,D,20200226,000000,197.157,197.606,184.061,187.223,563045.76795221,0
+MSGS.US,D,20200227,000000,183.822,192.285,178.501,179.208,566751.73138412,0
+MSGS.US,D,20200228,000000,175.091,184.51,175.091,182.427,499320.99392278,0
+MSGS.US,D,20200302,000000,183.65,183.65,176.429,180.775,484320.21708213,0
+MSGS.US,D,20200303,000000,182.074,183.449,171.299,175.98,364411.36241314,0
+MSGS.US,D,20200304,000000,178.244,179.552,173.783,179.008,245538.92124629,0
+MSGS.US,D,20200305,000000,175.024,176.381,169.981,171.528,452896.99720292,0
+MSGS.US,D,20200306,000000,166.389,172.933,164.164,168.72,512344.21005076,0
+MSGS.US,D,20200309,000000,159.388,159.999,150.8,151.211,578764.70606809,0
+MSGS.US,D,20200310,000000,155.7,166.16,148.498,165.644,467458.08346691,0
+MSGS.US,D,20200311,000000,161.241,161.241,146.97,149.864,934148.8021893,0
+MSGS.US,D,20200312,000000,132.823,144.381,131.734,134.533,1304212.2822773,0
+MSGS.US,D,20200313,000000,142.289,151.813,138.029,150.743,1069516.9681575,0
+MSGS.US,D,20200316,000000,128.056,149.711,128.056,133.75,854049.7417083,0
+MSGS.US,D,20200317,000000,136.195,146.377,129.078,138.258,964931.33008536,0
+MSGS.US,D,20200318,000000,129.47,135.851,124.293,133.434,585834.30241151,0
+MSGS.US,D,20200319,000000,131.084,145.05,129.422,139.185,526906.34319707,0
+MSGS.US,D,20200320,000000,139.93,145.183,133.702,134.743,557173.80498904,0
+MSGS.US,D,20200323,000000,133.673,135.88,127.799,130.263,479375.79185926,0
+MSGS.US,D,20200324,000000,137.513,148.966,137.169,142.719,946236.10551837,0
+MSGS.US,D,20200325,000000,143.722,163.963,143.063,157.936,1179596.6446733,0
+MSGS.US,D,20200326,000000,158.299,167.536,157.745,159.588,769818.63668894,0
+MSGS.US,D,20200327,000000,154.468,164.527,152.118,161.145,462150.39007713,0
+MSGS.US,D,20200330,000000,160.41,160.41,149.988,153.542,336001.06986643,0
+MSGS.US,D,20200331,000000,153.513,156.589,142.623,144.009,569998.11347519,0
+MSGS.US,D,20200401,000000,141.315,146.578,138.65,141.869,721938.42665444,0
+MSGS.US,D,20200402,000000,140.503,145.546,137.437,140.436,241854.94234321,0
+MSGS.US,D,20200403,000000,137.771,142.967,136.309,140.904,701605.87813052,0
+MSGS.US,D,20200406,000000,147.132,149.129,142.413,145.489,634809.55135838,0
+MSGS.US,D,20200407,000000,152.386,157.343,148.183,153.093,813651.59965344,0
+MSGS.US,D,20200408,000000,153.876,163.017,152.921,161.327,319344.12518699,0
+MSGS.US,D,20200409,000000,164.584,171.213,161.537,164.947,556789.59917562,0
+MSGS.US,D,20200413,000000,164.565,164.565,155.71,158.623,386213.73372192,0
+MSGS.US,D,20200414,000000,161.097,161.967,156.665,156.999,409184.42570584,0
+MSGS.US,D,20200415,000000,156.665,158.776,153.045,156.99,510858.68403102,0
+MSGS.US,D,20200416,000000,158.442,159.865,155.309,156.608,770044.76327122,0
+MSGS.US,D,20200417,000000,161.355,165.071,157.191,161.585,816079.31976604,0
+MSGS.US,D,20200420,000000,153.933,178.005,153.933,174.27,277528.50446354,0
+MSGS.US,D,20200421,000000,170.229,172.436,162.693,163.371,378238.58416702,0
+MSGS.US,D,20200422,000000,170.029,170.487,164.364,164.364,171544.23160469,0
+MSGS.US,D,20200423,000000,166.59,170.148,165.405,168.472,147683.68964418,0
+MSGS.US,D,20200424,000000,168.816,169.876,166.074,166.284,133535.0750164,0
+MSGS.US,D,20200427,000000,167.918,173.109,167.918,169.456,232496.86123646,0
+MSGS.US,D,20200428,000000,175.76,177.623,168.796,170.248,138838.58087687,0
+MSGS.US,D,20200429,000000,174.862,175.349,169.226,169.819,232822.44163966,0
+MSGS.US,D,20200430,000000,166.905,169.36,163.189,163.648,419482.6071408,0
+MSGS.US,D,20200501,000000,162.301,163.762,156.656,160.047,391744.41304701,0
+MSGS.US,D,20200504,000000,159.34,161.594,156.837,159.158,289773.88702374,0
+MSGS.US,D,20200505,000000,162.788,163.127,160.104,160.505,220619.9812548,0
+MSGS.US,D,20200506,000000,161.432,163.624,160.085,160.085,148462.57009428,0
+MSGS.US,D,20200507,000000,162.635,165.319,160.572,161.04,354146.68121259,0
+MSGS.US,D,20200508,000000,163.142,168.07,162.626,164.918,177102.12987024,0
+MSGS.US,D,20200511,000000,162.664,163.127,152.835,154.43,541846.40086286,0
+MSGS.US,D,20200512,000000,156.34,157.157,152.08,152.835,273260.36522288,0
+MSGS.US,D,20200513,000000,151.88,151.88,144.347,147.17,248186.48664723,0
+MSGS.US,D,20200514,000000,145.976,147.992,141.845,147.973,190222.70605448,0
+MSGS.US,D,20200515,000000,146.177,149.835,144.563,148.899,244977.79231988,0
+MSGS.US,D,20200518,000000,153.016,158.9,153.016,158.337,286964.05486237,0
+MSGS.US,D,20200519,000000,158.537,162.702,157.038,159.942,161834.39803661,0
+MSGS.US,D,20200520,000000,162.387,163.428,161.202,162.158,284976.02532644,0
+MSGS.US,D,20200521,000000,162.358,162.358,156.579,160.075,136137.62447734,0
+MSGS.US,D,20200522,000000,160.543,160.897,158.375,159.464,248713.0684569,0
+MSGS.US,D,20200526,000000,165.014,165.014,160.453,160.945,511599.8767174,0
+MSGS.US,D,20200527,000000,162.989,163.915,156.665,162.005,322416.72481204,0
+MSGS.US,D,20200528,000000,163.505,164.956,159.158,159.636,164671.44913844,0
+MSGS.US,D,20200529,000000,160.008,163.715,158.108,162.989,333578.58416546,0
+MSGS.US,D,20200601,000000,162.339,164.297,161.527,161.575,143200.93952682,0
+MSGS.US,D,20200602,000000,162.463,165.635,161.833,163.638,247481.93484223,0
+MSGS.US,D,20200603,000000,165.195,170.583,164.011,169.284,211352.97891036,0
+MSGS.US,D,20200604,000000,168.214,169.933,165.415,166.972,123012.8607638,0
+MSGS.US,D,20200605,000000,168.328,173.023,168.328,169.513,170501.5368086,0
+MSGS.US,D,20200608,000000,170.535,172.827,170.535,171.939,204612.1036171,0
+MSGS.US,D,20200609,000000,170.984,170.984,164.479,165.826,127371.03188444,0
+MSGS.US,D,20200610,000000,166.055,166.427,161.432,162.817,151538.3103663,0
+MSGS.US,D,20200611,000000,157.487,159.655,155.825,156.493,335704.80216834,0
+MSGS.US,D,20200612,000000,160.658,162.958,152.443,156.331,155442.13455772,0
+MSGS.US,D,20200615,000000,152.911,158.394,150.934,157.429,191962.6244793,0
+MSGS.US,D,20200616,000000,161.632,163.18,156.675,157.611,121712.63291565,0
+MSGS.US,D,20200617,000000,159.665,159.665,156.216,156.866,129836.43976076,0
+MSGS.US,D,20200618,000000,156.13,156.942,152.997,154.669,172942.86639143,0
+MSGS.US,D,20200619,000000,155.853,155.853,148.422,151.88,280505.83779698,0
+MSGS.US,D,20200622,000000,151.88,152.787,146.33,148.651,338235.11674884,0
+MSGS.US,D,20200623,000000,149.377,151.029,147.777,149.52,118100.88889302,0
+MSGS.US,D,20200624,000000,147.142,147.581,142.566,144.486,284786.53962554,0
+MSGS.US,D,20200625,000000,143.999,144.386,141.568,143.34,271216.8509237,0
+MSGS.US,D,20200626,000000,144.056,144.056,138.784,138.841,335506.94140884,0
+MSGS.US,D,20200629,000000,139.328,140.828,137.504,140.723,198217.74637356,0
+MSGS.US,D,20200630,000000,141.124,142.041,139.557,140.312,147833.39381671,0
+MSGS.US,D,20200701,000000,140.914,145.088,140.331,142.547,236275.05954883,0
+MSGS.US,D,20200702,000000,144.715,145.05,141.315,141.429,101906.66620141,0
+MSGS.US,D,20200706,000000,143.884,145.623,141.716,145.413,214614.01735398,0
+MSGS.US,D,20200707,000000,144.906,144.906,141.472,142.337,105159.32958643,0
+MSGS.US,D,20200708,000000,143.76,143.76,140.608,142.929,110700.47773477,0
+MSGS.US,D,20200709,000000,143.703,144.496,139.949,141.487,134730.614632,0
+MSGS.US,D,20200710,000000,140.455,144.84,140.455,144.773,113114.58837714,0
+MSGS.US,D,20200713,000000,146.951,146.951,141.692,142.031,79489.774967622,0
+MSGS.US,D,20200714,000000,140.923,142.394,138.564,142.394,109027.55977878,0
+MSGS.US,D,20200715,000000,145.289,150.428,145.241,150.112,260121.99203911,0
+MSGS.US,D,20200716,000000,148.651,151.326,148.603,150.743,115204.16549864,0
+MSGS.US,D,20200717,000000,151.201,151.636,148.995,150.561,362487.19269905,0
+MSGS.US,D,20200720,000000,150.924,150.924,147.954,149.09,117338.75856013,0
+MSGS.US,D,20200721,000000,149.014,151.497,148.563,149.272,67893.459449166,0
+MSGS.US,D,20200722,000000,148.03,149.794,146.463,146.626,85625.552276791,0
+MSGS.US,D,20200723,000000,145.441,147.323,145.289,145.671,127429.65729466,0
+MSGS.US,D,20200724,000000,144.018,146.32,143.33,145.489,256917.48524106,0
+MSGS.US,D,20200727,000000,146.244,146.244,141.095,142.05,160495.43554242,0
+MSGS.US,D,20200728,000000,141.219,145.909,140.885,142.26,138966.30052057,0
+MSGS.US,D,20200729,000000,142.929,143.892,142.022,142.461,152588.33333868,0
+MSGS.US,D,20200730,000000,144.314,147.715,143.092,147.247,170654.3816281,0
+MSGS.US,D,20200731,000000,147.696,148.087,145.164,146.807,119989.46460805,0
+MSGS.US,D,20200803,000000,147.657,148.02,143.961,146.846,111167.3872519,0
+MSGS.US,D,20200804,000000,146.635,149.635,146.177,148.727,82749.766528918,0
+MSGS.US,D,20200805,000000,150.074,151.383,149.131,150.963,310129.46695882,0
+MSGS.US,D,20200806,000000,151.364,152.03,148.106,151.421,62794.095642143,0
+MSGS.US,D,20200807,000000,150.838,152.615,149.955,152.51,97185.226913858,0
+MSGS.US,D,20200810,000000,152.252,154.339,151.24,152.739,161940.13315148,0
+MSGS.US,D,20200811,000000,154.583,160.285,153.644,156.617,254809.06423771,0
+MSGS.US,D,20200812,000000,157.878,163.275,157.525,158.566,224040.14581188,0
+MSGS.US,D,20200813,000000,157.41,162.43,157.41,159.712,345782.09143264,0
+MSGS.US,D,20200814,000000,159.703,163.141,156.808,157.21,281225.04595453,0
+MSGS.US,D,20200817,000000,158.127,158.127,150.122,150.886,320763.69762023,0
+MSGS.US,D,20200818,000000,150.437,152.051,144.247,150.351,563464.52088237,0
+MSGS.US,D,20200819,000000,151.24,153.608,150.819,152.835,228418.2076967,0
+MSGS.US,D,20200820,000000,152.835,154.258,152.625,153.446,165838.72293126,0
+MSGS.US,D,20200821,000000,153.417,153.666,150.571,151.88,131610.90530231,0
+MSGS.US,D,20200824,000000,152.682,158.356,151.937,158.327,467191.12847393,0
+MSGS.US,D,20200825,000000,158.566,160.543,156.245,157.181,250136.82841945,0
+MSGS.US,D,20200826,000000,157.143,157.316,154.764,155.223,160594.88936334,0
+MSGS.US,D,20200827,000000,154.554,160.352,154.554,159.626,434473.96204053,0
+MSGS.US,D,20200828,000000,160.534,164.288,159.464,163.801,235221.89592948,0
+MSGS.US,D,20200831,000000,165.272,165.539,156.656,156.656,290222.99954134,0
+MSGS.US,D,20200901,000000,156.656,158.757,155.003,157.315,274789.86030029,0
+MSGS.US,D,20200902,000000,157.429,160.314,156.35,159.177,271410.5241539,0
+MSGS.US,D,20200903,000000,158.805,162.998,157.926,159.187,223135.63948273,0
+MSGS.US,D,20200904,000000,159.368,161.365,155.376,158.986,163699.94234047,0
+MSGS.US,D,20200908,000000,156.961,159.684,156.274,158.786,231435.3225585,0
+MSGS.US,D,20200909,000000,160.429,160.429,155.576,155.7,301947.03470349,0
+MSGS.US,D,20200910,000000,156.77,158.442,154.373,155.691,422961.39710811,0
+MSGS.US,D,20200911,000000,157.133,157.133,149.979,151.421,239598.91093197,0
+MSGS.US,D,20200914,000000,152.109,152.109,149.998,151.326,282280.30333853,0
+MSGS.US,D,20200915,000000,152.128,154.611,149.138,153.79,319059.37319448,0
+MSGS.US,D,20200916,000000,154.506,158.59,153.991,155.805,292367.01454376,0
+MSGS.US,D,20200917,000000,154.287,154.669,149.921,152.109,200837.04595171,0
+MSGS.US,D,20200918,000000,152.013,152.262,145.441,145.957,281204.10830802,0
+MSGS.US,D,20200921,000000,144.142,144.744,140.044,141.277,266246.2536427,0
+MSGS.US,D,20200922,000000,141.85,143.407,139.911,140.742,233570.96250232,0
+MSGS.US,D,20200923,000000,141.172,142.643,137.026,137.847,301671.70465191,0
+MSGS.US,D,20200924,000000,137.828,141.821,135.641,140.971,265077.93296756,0
+MSGS.US,D,20200925,000000,141.554,145.012,140.751,144.209,204184.97562834,0
+MSGS.US,D,20200928,000000,145.957,147.103,144.964,146.043,159143.91046033,0
+MSGS.US,D,20200929,000000,146.12,147.572,143.626,145.585,124890.96765557,0
+MSGS.US,D,20200930,000000,145.04,147.667,143.149,143.741,236388.12283997,0
+MSGS.US,D,20201001,000000,143.741,144.472,141.506,143.856,161934.89873985,0
+MSGS.US,D,20201002,000000,141.458,144.486,140.063,143.98,186421.47633095,0
+MSGS.US,D,20201005,000000,144.467,145.002,141.859,142.404,80928.191282722,0
+MSGS.US,D,20201006,000000,143.435,145.016,141.372,142.222,154810.8645155,0
+MSGS.US,D,20201007,000000,144.448,144.859,142.518,143.502,166765.21378924,0
+MSGS.US,D,20201008,000000,143.751,144.438,141.382,143.512,132560.42757145,0
+MSGS.US,D,20201009,000000,144.601,145.193,143.111,143.225,93374.575249402,0
+MSGS.US,D,20201012,000000,142.738,143.311,141.382,143.244,147717.18987859,0
+MSGS.US,D,20201013,000000,144.2,144.744,142.643,143.388,82903.658230751,0
+MSGS.US,D,20201014,000000,142.977,144.926,142.776,143.56,144255.15002849,0
+MSGS.US,D,20201015,000000,141.888,143.474,141.205,142.127,125104.53164995,0
+MSGS.US,D,20201016,000000,142.127,142.394,139.949,139.949,132499.70839658,0
+MSGS.US,D,20201019,000000,140.293,141.019,138.564,138.774,162690.74777879,0
+MSGS.US,D,20201020,000000,140.111,141.477,139.49,140.684,113060.15049622,0
+MSGS.US,D,20201021,000000,141.172,142.614,139.834,142.337,149840.2672345,0
+MSGS.US,D,20201022,000000,143.206,147.07,143.206,145.088,313317.22363966,0
+MSGS.US,D,20201023,000000,145.909,148.918,143.34,148.555,143812.31880485,0
+MSGS.US,D,20201026,000000,147.065,148.613,144.247,144.553,76950.038446202,0
+MSGS.US,D,20201027,000000,143.693,144.381,139.853,140.102,88611.260668832,0
+MSGS.US,D,20201028,000000,138.134,139.892,136.309,136.338,160863.93812096,0
+MSGS.US,D,20201029,000000,135.975,137.169,135.163,136.491,189717.06189131,0
+MSGS.US,D,20201030,000000,135.994,137.188,133.869,135.297,179203.22269732,0
+MSGS.US,D,20201102,000000,136.481,140.293,134.791,139.576,195618.33755959,0
+MSGS.US,D,20201103,000000,140.503,143.884,140.503,143.187,111781.90717691,0
+MSGS.US,D,20201104,000000,144.037,146.1,143.24,143.693,164874.54430957,0
+MSGS.US,D,20201105,000000,143.875,147.008,143.875,146.167,106560.05813782,0
+MSGS.US,D,20201106,000000,145.136,146.807,144.104,144.744,108894.60572346,0
+MSGS.US,D,20201109,000000,163.132,170.927,157.611,160.677,956316.53542965,0
+MSGS.US,D,20201110,000000,160.868,164.574,158.117,164.508,309689.77638215,0
+MSGS.US,D,20201111,000000,165.109,167.039,161.145,164.708,324519.91140377,0
+MSGS.US,D,20201112,000000,165.023,165.663,162.353,164.24,277054.26677013,0
+MSGS.US,D,20201113,000000,164.431,167.736,164.431,165.262,469094.36054151,0
+MSGS.US,D,20201116,000000,168.338,168.51,162.712,166.924,443753.52697288,0
+MSGS.US,D,20201117,000000,166.055,167.335,163.065,165.491,519694.37085739,0
+MSGS.US,D,20201118,000000,166.084,167.087,160.668,161.527,334408.7618495,0
+MSGS.US,D,20201119,000000,160.754,166.848,160.725,164.297,301170.24801805,0
+MSGS.US,D,20201120,000000,164.297,165.396,162.387,162.416,129316.13924503,0
+MSGS.US,D,20201123,000000,162.951,166.313,161.47,163.992,276804.06189436,0
+MSGS.US,D,20201124,000000,165.606,168.405,163.715,167.383,455477.56213503,0
+MSGS.US,D,20201125,000000,167.087,168.453,164.307,164.708,164324.93108874,0
+MSGS.US,D,20201127,000000,165.148,165.931,163.533,164.832,73835.563528137,0
+MSGS.US,D,20201130,000000,163.887,165.014,161.202,161.814,188273.41116459,0
+MSGS.US,D,20201201,000000,162.387,165.873,162.072,164.956,308272.29771356,0
+MSGS.US,D,20201202,000000,165.205,170.315,164.259,169.532,236401.7323102,0
+MSGS.US,D,20201203,000000,169.035,170.907,168.309,169.57,143031.3445901,0
+MSGS.US,D,20201204,000000,170.946,173.859,169.78,170.076,361807.76606987,0
+MSGS.US,D,20201207,000000,169.389,172.837,168.118,168.987,321995.87811723,0
+MSGS.US,D,20201208,000000,168.118,172.101,168.118,170.029,145291.56353064,0
+MSGS.US,D,20201209,000000,171.356,172.159,167.43,169.522,150215.051107,0
+MSGS.US,D,20201210,000000,167.746,171.433,167.746,171.242,93207.074077338,0
+MSGS.US,D,20201211,000000,170.497,173.687,170.487,173.257,222512.74449912,0
+MSGS.US,D,20201214,000000,175.053,176.047,169.446,169.446,214395.21894797,0
+MSGS.US,D,20201215,000000,169.895,173.974,169.226,171.7,215482.92968406,0
+MSGS.US,D,20201216,000000,171.844,173.009,168.959,170.401,143512.91045978,0
+MSGS.US,D,20201217,000000,170.239,171.513,167.631,170.544,198206.23066798,0
+MSGS.US,D,20201218,000000,171.165,171.165,168.958,169.408,185607.00188179,0
+MSGS.US,D,20201221,000000,167.163,170.029,165.3,168.997,253491.03939003,0
+MSGS.US,D,20201222,000000,168.51,169.589,167.163,167.707,90518.680265711,0
+MSGS.US,D,20201223,000000,167.545,169.914,167.459,169.57,97103.570092477,0
+MSGS.US,D,20201224,000000,170.793,171.223,168.73,169.379,24106.559306986,0
+MSGS.US,D,20201228,000000,171.328,175.053,169.857,174.633,129967.30005143,0
+MSGS.US,D,20201229,000000,176.018,177.718,175.158,176.218,171345.32396287,0
+MSGS.US,D,20201230,000000,177.441,179.686,176.839,177.823,147074.4041308,0
+MSGS.US,D,20201231,000000,177.823,178.903,174.795,175.855,112280.2231638,0
+MSGS.US,D,20210104,000000,179.027,179.027,171.127,171.127,243422.12518433,0
+MSGS.US,D,20210105,000000,170.392,175.072,170.373,173.706,139880.22879065,0
+MSGS.US,D,20210106,000000,172.952,180.097,172.952,178.072,261733.1439379,0
+MSGS.US,D,20210107,000000,177.9,178.874,175.779,176.247,131156.55837309,0
+MSGS.US,D,20210108,000000,177.632,177.632,172.722,174.365,138873.12799361,0
+MSGS.US,D,20210111,000000,174.556,176.983,172.063,172.073,157798.66667219,0
+MSGS.US,D,20210112,000000,171.939,173.305,168.118,168.978,232852.80122709,0
+MSGS.US,D,20210113,000000,168.71,170.267,167.163,167.574,186395.30427282,0
+MSGS.US,D,20210114,000000,168.347,169.599,167.163,167.22,184215.69527134,0
+MSGS.US,D,20210115,000000,166.771,167.822,164.202,166.915,194997.53634063,0
+MSGS.US,D,20210119,000000,168.195,172.426,165.673,171.729,218136.77637895,0
+MSGS.US,D,20210120,000000,171.891,173.372,168.309,169.465,146682.8701411,0
+MSGS.US,D,20210121,000000,169.465,170.669,166.982,167.765,264041.51946541,0
+MSGS.US,D,20210122,000000,167.622,167.889,165.969,166.533,138403.07782951,0
+MSGS.US,D,20210125,000000,168.691,168.691,162.253,165.186,240723.26254945,0
+MSGS.US,D,20210126,000000,166.084,167.029,163.863,165.214,175459.57150169,0
+MSGS.US,D,20210127,000000,162.693,162.869,156.856,156.866,571770.48525209,0
+MSGS.US,D,20210128,000000,159.216,160.572,156.837,156.847,299550.72106065,0
+MSGS.US,D,20210129,000000,156.264,158.174,153.523,154.64,377525.65730342,0
+MSGS.US,D,20210201,000000,155.7,160.954,154.478,159.005,293026.55040876,0
+MSGS.US,D,20210202,000000,161.088,164.288,160.792,162.502,266788.53868726,0
+MSGS.US,D,20210203,000000,163.906,165.158,158.208,163.036,316852.54525254,0
+MSGS.US,D,20210204,000000,162.263,167.383,162.263,167.268,301853.86217653,0
+MSGS.US,D,20210205,000000,167.402,169.503,166.972,168.195,168861.07220469,0
+MSGS.US,D,20210208,000000,169.169,172.197,168.023,172.197,224604.41538527,0
+MSGS.US,D,20210209,000000,171.557,172.111,169.035,169.79,148027.06704691,0
+MSGS.US,D,20210210,000000,170.678,173.429,168.281,171.92,395929.84858395,0
+MSGS.US,D,20210211,000000,171.834,176.572,171.251,172.503,392799.67043101,0
+MSGS.US,D,20210212,000000,173.076,173.076,169.718,171.089,177396.30380368,0
+MSGS.US,D,20210216,000000,172.684,175.34,170.468,174.566,200019.43085557,0
+MSGS.US,D,20210217,000000,173.725,177.928,173.477,176.601,152514.00469357,0
+MSGS.US,D,20210218,000000,175.779,177.711,173.955,177.479,176306.49930294,0
+MSGS.US,D,20210219,000000,178.463,183.908,177.39,183.411,242923.80919744,0
+MSGS.US,D,20210222,000000,182.991,192.142,182.446,186.821,275478.70887041,0
+MSGS.US,D,20210223,000000,186.783,187.11,181.491,185.551,197708.96156342,0
+MSGS.US,D,20210224,000000,185.389,191.903,184.414,186.544,229622.12237091,0
+MSGS.US,D,20210225,000000,185.752,188.216,182.427,182.714,151887.96906298,0
+MSGS.US,D,20210226,000000,185.283,188.455,182.446,183.736,400693.16316452,0
+MSGS.US,D,20210301,000000,186.286,195.915,186.286,195.657,517737.74779122,0
+MSGS.US,D,20210302,000000,195.457,197.816,188.856,191.741,593934.03096313,0
+MSGS.US,D,20210303,000000,191.913,197.357,191.349,193.804,268826.81857482,0
+MSGS.US,D,20210304,000000,194.549,194.549,187.624,189.143,335826.24051809,0
+MSGS.US,D,20210305,000000,190.843,191.459,184.395,190.776,205090.52883981,0
+MSGS.US,D,20210308,000000,191.234,193.532,190.098,191.043,187845.2362935,0
+MSGS.US,D,20210309,000000,190.805,191.75,187.108,189.544,205479.96906486,0
+MSGS.US,D,20210310,000000,189.84,189.84,186.267,186.43,415480.3760108,0
+MSGS.US,D,20210311,000000,187.108,191.158,186.258,189.286,270353.17300525,0
+MSGS.US,D,20210312,000000,188.837,190.279,186.697,190.184,198329.76278238,0
+MSGS.US,D,20210315,000000,191.368,193.01,190.528,192.266,158376.54571581,0
+MSGS.US,D,20210316,000000,192.992,192.992,189.152,190.06,166853.15190458,0
+MSGS.US,D,20210317,000000,188.913,190.317,186.592,189.783,170225.15987469,0
+MSGS.US,D,20210318,000000,189.133,191.569,185.408,186.353,252661.90858831,0
+MSGS.US,D,20210319,000000,184.949,185.589,182.723,183.268,329351.27333549,0
+MSGS.US,D,20210322,000000,183.526,184.261,179.399,180.689,258805.01407376,0
+MSGS.US,D,20210323,000000,179.227,179.963,176.925,177.25,241150.39053822,0
+MSGS.US,D,20210324,000000,177.842,179.581,172.187,172.484,229986.43742015,0
+MSGS.US,D,20210325,000000,171.796,175.464,168.949,174.585,286530.64557965,0
+MSGS.US,D,20210326,000000,175.855,175.855,166.724,169.503,357282.09377716,0
+MSGS.US,D,20210329,000000,169.073,172.713,165.51,169.379,362122.87764981,0
+MSGS.US,D,20210330,000000,169.58,172.675,169.389,170.611,200825.53024613,0
+MSGS.US,D,20210331,000000,170.468,172.331,169.274,171.423,240792.35678293,0
+MSGS.US,D,20210401,000000,173.2,175.33,171.337,174.833,193531.90108507,0
+MSGS.US,D,20210405,000000,176.696,176.696,173.391,174.232,126508.40084831,0
+MSGS.US,D,20210406,000000,173.391,179.289,173.391,179.113,166043.91186704,0
+MSGS.US,D,20210407,000000,179.963,179.963,175.865,177.078,168066.48851972,0
+MSGS.US,D,20210408,000000,178.253,178.253,174.614,176.944,127698.70605229,0
+MSGS.US,D,20210409,000000,177.088,177.159,174.853,175.693,97835.340837932,0
+MSGS.US,D,20210412,000000,175.865,175.865,172.923,173.878,243024.30990068,0
+MSGS.US,D,20210413,000000,172.952,172.952,170.449,172.235,210466.26958074,0
+MSGS.US,D,20210414,000000,172.684,174.958,170.162,170.373,226997.58838113,0
+MSGS.US,D,20210415,000000,172.121,172.121,167.574,167.583,206911.05720368,0
+MSGS.US,D,20210416,000000,167.736,169.073,166.943,168.567,137029.56821858,0
+MSGS.US,D,20210419,000000,168.491,171.777,167.717,171.089,183087.15612456,0
+MSGS.US,D,20210420,000000,169.981,170.096,166.733,168.691,240513.88608437,0
+MSGS.US,D,20210421,000000,169.675,172.739,169.293,171.93,252801.14393759,0
+MSGS.US,D,20210422,000000,172.159,177.202,170.831,175.607,283701.96953642,0
+MSGS.US,D,20210423,000000,175.827,177.365,174.685,174.938,127168.98359564,0
+MSGS.US,D,20210426,000000,176.285,176.858,173.744,176.285,115726.55977902,0
+MSGS.US,D,20210427,000000,176.744,177.67,175.502,176.276,285484.81013658,0
+MSGS.US,D,20210428,000000,176.667,177.365,174.432,175.827,153269.85373251,0
+MSGS.US,D,20210429,000000,176.983,178.535,175.212,176.515,151344.6371361,0
+MSGS.US,D,20210430,000000,175.206,177.241,175.115,176.562,100839.89311183,0
+MSGS.US,D,20210503,000000,178.339,179.304,176.199,176.486,142450.3248995,0
+MSGS.US,D,20210504,000000,176.18,176.18,172.546,173.85,271522.54056272,0
+MSGS.US,D,20210505,000000,174.805,174.805,173.085,173.296,138094.24754351,0
+MSGS.US,D,20210506,000000,173.296,174.337,171.738,172.713,166547.46226556,0
+MSGS.US,D,20210507,000000,171.853,176.629,171.853,175.817,148523.28926915,0
+MSGS.US,D,20210510,000000,176.505,177.99,172.933,173.057,192265.17347134,0
+MSGS.US,D,20210511,000000,170.841,174.776,170.048,174.327,138898.25316942,0
+MSGS.US,D,20210512,000000,173.582,174.661,171.567,171.882,354531.93390834,0
+MSGS.US,D,20210513,000000,172.474,174.041,170.946,172.522,184837.54337262,0
+MSGS.US,D,20210514,000000,173.85,177.135,173.85,177.116,212558.98734922,0
+MSGS.US,D,20210517,000000,177.269,177.269,174.719,174.786,121935.61885096,0
+MSGS.US,D,20210518,000000,174.996,179.055,174.805,177.441,107491.78340742,0
+MSGS.US,D,20210519,000000,176.295,181.787,172.579,181.787,196715.47023661,0
+MSGS.US,D,20210520,000000,181.501,184.875,181.238,182.733,180808.09330216,0
+MSGS.US,D,20210521,000000,183.984,185.331,182.962,183.43,104158.51008335,0
+MSGS.US,D,20210524,000000,183.65,184.605,182.647,183.201,78385.314114325,0
+MSGS.US,D,20210525,000000,183.201,183.97,181.367,181.854,86658.825131961,0
+MSGS.US,D,20210526,000000,183.096,183.096,179.734,180.24,83739.070326421,0
+MSGS.US,D,20210527,000000,180.775,182.389,178.194,178.75,284845.16503576,0
+MSGS.US,D,20210528,000000,179.122,180.66,175.975,176.753,204926.16831472,0
+MSGS.US,D,20210601,000000,176.772,178.048,173.229,174.547,196489.34365433,0
+MSGS.US,D,20210602,000000,174.805,174.805,169.35,170.927,657904.82233903,0
+MSGS.US,D,20210603,000000,170.353,170.764,167.574,169.742,189839.54712339,0
+MSGS.US,D,20210604,000000,169.742,170.506,167.564,168.347,201844.14674875,0
+MSGS.US,D,20210607,000000,169.303,169.876,165.606,167.239,189946.32912058,0
+MSGS.US,D,20210608,000000,167.211,168.257,166.79,167.182,113837.984064,0
+MSGS.US,D,20210609,000000,167.259,170.096,167.173,168.796,112831.93014929,0
+MSGS.US,D,20210610,000000,168.271,170,167.833,169.331,128760.24473025,0
+MSGS.US,D,20210611,000000,170.029,170.602,168.782,169.226,96048.312708474,0
+MSGS.US,D,20210614,000000,169.169,169.952,166.695,167.851,127059.06095147,0
+MSGS.US,D,20210615,000000,167.746,167.832,165.52,165.893,68180.305206326,0
+MSGS.US,D,20210616,000000,166.447,166.79,163.848,165.3,117197.4294462,0
+MSGS.US,D,20210617,000000,165.272,165.3,162.712,163.571,118565.7046455,0
+MSGS.US,D,20210618,000000,162.33,163.041,160.219,162.205,206690.16503302,0
+MSGS.US,D,20210621,000000,164.345,165.768,163.199,165.539,184353.88373829,0
+MSGS.US,D,20210622,000000,165.3,166.294,164.307,164.985,106658.4650764,0
+MSGS.US,D,20210623,000000,164.928,166.696,163.901,165.663,143225.0178203,0
+MSGS.US,D,20210624,000000,165.711,166.8,163.399,166.361,203022.93624715,0
+MSGS.US,D,20210625,000000,167.163,170.373,167.163,168.644,293406.56869288,0
+MSGS.US,D,20210628,000000,168.128,169.312,165.568,168.777,229495.44960954,0
+MSGS.US,D,20210629,000000,168.835,169.073,165.219,166.322,428772.6408964,0
+MSGS.US,D,20210630,000000,165.768,166.876,163.82,164.842,292103.20019776,0
+MSGS.US,D,20210701,000000,164.641,166.31,164.278,165.463,164768.80919471,0
+MSGS.US,D,20210702,000000,166.036,166.036,163.533,165.358,125258.42335178,0
+MSGS.US,D,20210706,000000,164.708,164.976,160.381,162.616,197238.91139931,0
+MSGS.US,D,20210707,000000,162.893,163.6,161.217,162.291,214300.99953868,0
+MSGS.US,D,20210708,000000,160.324,163.199,159.292,161.804,339068.43507985,0
+MSGS.US,D,20210709,000000,162.941,165.549,162.798,165.167,144305.40038011,0
+MSGS.US,D,20210712,000000,164.355,166.724,163.032,165.835,351310.67699308,0
+MSGS.US,D,20210713,000000,165.453,165.979,162.912,163.228,220915.20207056,0
+MSGS.US,D,20210714,000000,163.877,164.679,159.149,159.177,163887.33427672,0
+MSGS.US,D,20210715,000000,158.557,160.381,158.557,160.247,192664.03563731,0
+MSGS.US,D,20210716,000000,161.355,161.938,156.914,157.659,282326.36616085,0
+MSGS.US,D,20210719,000000,155.872,156.465,152.109,152.892,297479.98782101,0
+MSGS.US,D,20210720,000000,152.892,155.93,152.214,154.115,219326.0347006,0
+MSGS.US,D,20210721,000000,154.545,157.66,154.545,156.331,139215.45851402,0
+MSGS.US,D,20210722,000000,156.952,156.952,154.755,156.073,174785.37928413,0
+MSGS.US,D,20210723,000000,156.57,156.914,154.514,156.398,103724.05391831,0
+MSGS.US,D,20210726,000000,156.732,158.9,156.398,158.117,113116.6821418,0
+MSGS.US,D,20210727,000000,157.601,157.601,155.691,157.382,112313.72339821,0
+MSGS.US,D,20210728,000000,157.382,158.413,156.102,157.859,107897.97374968,0
+MSGS.US,D,20210729,000000,157.611,159.426,156.828,157.066,108378.49273703,0
+MSGS.US,D,20210730,000000,156.168,157.506,154.783,155.452,97376.806379406,0
+MSGS.US,D,20210802,000000,155.662,157.62,154.611,154.717,106919.13877543,0
+MSGS.US,D,20210803,000000,154.831,154.831,150.786,152.051,140338.76324917,0
+MSGS.US,D,20210804,000000,151.201,152.244,148.202,149.195,171512.82513493,0
+MSGS.US,D,20210805,000000,149.014,153.31,148.489,151.717,175226.11674313,0
+MSGS.US,D,20210806,000000,152.988,153.608,150.943,152.348,75212.213786038,0
+MSGS.US,D,20210809,000000,151.249,151.646,149.721,150.399,86281.947494817,0
+MSGS.US,D,20210810,000000,150.208,151.306,149.253,150.208,102319.13783762,0
+MSGS.US,D,20210811,000000,150.16,151.44,149.511,151.096,187871.40835163,0
+MSGS.US,D,20210812,000000,151.469,151.469,148.297,148.613,120500.34318284,0
+MSGS.US,D,20210813,000000,149.004,149.554,146.416,147.457,112624.64744886,0
+MSGS.US,D,20210816,000000,146.626,148.106,145.594,147.524,164448.46320313,0
+MSGS.US,D,20210817,000000,147.6,148.923,145.843,148.383,239405.23770177,0
+MSGS.US,D,20210818,000000,148.087,151.583,147.17,148.45,225128.90343029,0
+MSGS.US,D,20210819,000000,148.431,152.539,147.572,150.934,250043.65589249,0
+MSGS.US,D,20210820,000000,151.029,155.118,149.291,154.048,241915.66151808,0
+MSGS.US,D,20210823,000000,154.64,158.824,154.454,157.802,247251.62073065,0
+MSGS.US,D,20210824,000000,158.919,160.013,156.598,157.238,158011.18378425,0
+MSGS.US,D,20210825,000000,158.547,165.539,157.678,163.61,332596.60854423,0
+MSGS.US,D,20210826,000000,163.036,167.994,162.903,167.803,299686.81576296,0
+MSGS.US,D,20210827,000000,167.593,172.35,167.297,171.939,304769.42945277,0
+MSGS.US,D,20210830,000000,172.665,172.665,169.828,170.162,230106.82888757,0
+MSGS.US,D,20210831,000000,169.866,173.69,169.771,172.684,438467.81811193,0
+MSGS.US,D,20210901,000000,172.589,174.193,171.251,174.021,167204.90436591,0
+MSGS.US,D,20210902,000000,174.805,175.75,172.493,175.521,193482.69761578,0
+MSGS.US,D,20210903,000000,174.767,177.269,173.97,176.161,227177.6521411,0
+MSGS.US,D,20210907,000000,175.722,176.142,172.407,172.417,218346.15284403,0
+MSGS.US,D,20210908,000000,172.187,174.184,171.022,171.653,208396.58322343,0
+MSGS.US,D,20210909,000000,171.146,171.146,168.395,168.472,135978.49836388,0
+MSGS.US,D,20210910,000000,168.185,168.629,166.036,167.173,107781.76981156,0
+MSGS.US,D,20210913,000000,168.414,172.049,167.235,171.605,213317.97703513,0
+MSGS.US,D,20210914,000000,172.904,174.06,170.124,173.009,121473.94374546,0
+MSGS.US,D,20210915,000000,173.009,173.257,170.95,172.426,93148.448667116,0
+MSGS.US,D,20210916,000000,172.445,173.018,170.764,172.426,136633.84669958,0
+MSGS.US,D,20210917,000000,172.799,177.174,172.56,177.174,364161.15753737,0
+MSGS.US,D,20210920,000000,174.795,176.008,173.009,174.661,170676.36615694,0
+MSGS.US,D,20210921,000000,175.206,176.858,173.501,174.681,106522.3703741,0
+MSGS.US,D,20210922,000000,175.97,178.597,175.607,178.444,113590.9198352,0
+MSGS.US,D,20210923,000000,178.807,182.733,177.967,182.532,181539.86404761,0
+MSGS.US,D,20210924,000000,183.574,186.076,182.208,183.688,187412.87389311,0
+MSGS.US,D,20210927,000000,184.013,187.213,182.934,184.558,135037.35115335,0
+MSGS.US,D,20210928,000000,183.545,183.736,181.53,182.628,123919.4608576,0
+MSGS.US,D,20210929,000000,181.978,184.061,180.469,180.861,127890.28551784,0
+MSGS.US,D,20210930,000000,180.24,180.24,176.916,177.623,117854.87154656,0
+MSGS.US,D,20211001,000000,179.399,182.838,176.839,182.685,241427.81435445,0
+MSGS.US,D,20211004,000000,183.325,184.347,179.648,180.02,170147.69058261,0
+MSGS.US,D,20211005,000000,180.183,182.284,178.75,180.794,120522.32771167,0
+MSGS.US,D,20211006,000000,179.208,181.014,178.158,180.87,91224.278953031,0
+MSGS.US,D,20211007,000000,180.918,183.23,180.672,180.775,140983.64276162,0
+MSGS.US,D,20211008,000000,181.166,181.912,178.75,179.122,204277.10127298,0
+MSGS.US,D,20211011,000000,178.826,179.772,177.766,178.473,69845.894986037,0
+MSGS.US,D,20211012,000000,178.205,181.472,178.005,181.472,119996.79278432,0
+MSGS.US,D,20211013,000000,181.491,181.491,177.575,179.934,186028.89545893,0
+MSGS.US,D,20211014,000000,181.338,183.144,180.154,182.351,90246.490861107,0
+MSGS.US,D,20211015,000000,183.449,184.51,179.223,179.457,91259.872952094,0
+MSGS.US,D,20211018,000000,178.626,180.039,176.734,179.915,162807.99859923,0
+MSGS.US,D,20211019,000000,180.899,181.854,178.989,178.998,111528.56165416,0
+MSGS.US,D,20211020,000000,178.435,179.103,177.231,177.441,82641.937649401,0
+MSGS.US,D,20211021,000000,177.011,178.358,175.903,176.037,213158.85092167,0
+MSGS.US,D,20211022,000000,175.187,175.282,171.805,173.85,140988.87717324,0
+MSGS.US,D,20211025,000000,173.439,176.706,172.464,176.524,156214.73371386,0
+MSGS.US,D,20211026,000000,176.725,179.848,176.61,177.489,136833.80122373,0
+MSGS.US,D,20211027,000000,177.976,177.976,175.091,175.884,70699.104081238,0
+MSGS.US,D,20211028,000000,175.989,179.839,175.989,179.533,73825.094704883,0
+MSGS.US,D,20211029,000000,179.485,181.682,179.109,181.023,81701.837321192,0
+MSGS.US,D,20211101,000000,183.698,188.627,183.698,188.426,289172.97656896,0
+MSGS.US,D,20211102,000000,188.168,190.088,187.748,189.353,166761.02625994,0
+MSGS.US,D,20211103,000000,189.993,189.993,184.185,184.366,144423.69808288,0
+MSGS.US,D,20211104,000000,184.949,186.105,184.089,185.217,79248.99203278,0
+MSGS.US,D,20211105,000000,189.563,191.903,187.7,191.607,190581.78669209,0
+MSGS.US,D,20211108,000000,193.919,194.261,190.895,191.846,133011.6338537,0
+MSGS.US,D,20211109,000000,192.839,192.954,188.015,188.455,111980.81481874,0
+MSGS.US,D,20211110,000000,186.105,188.025,180.995,184.08,152066.98594063,0
+MSGS.US,D,20211111,000000,185.035,186.907,182.456,186.821,117379.58697082,0
+MSGS.US,D,20211112,000000,187.299,187.299,182.074,182.15,76776.255980185,0
+MSGS.US,D,20211115,000000,182.743,186.866,182.103,183.335,103880.03938479,0
+MSGS.US,D,20211116,000000,182.475,182.752,179.695,180.651,102603.88983013,0
+MSGS.US,D,20211117,000000,181.31,181.491,177.126,177.575,110940.21378729,0
+MSGS.US,D,20211118,000000,178.664,178.664,172.937,173.639,134702.34880922,0
+MSGS.US,D,20211119,000000,172.359,173.276,170.105,170.707,131799.34412088,0
+MSGS.US,D,20211122,000000,170.038,171.528,166.609,169.159,173725.93437083,0
+MSGS.US,D,20211123,000000,168.491,171.118,167.731,171.07,107828.8795162,0
+MSGS.US,D,20211124,000000,170.831,172.331,169.198,170.802,97584.089079836,0
+MSGS.US,D,20211126,000000,166.561,166.893,162.922,164.899,293057.95687852,0
+MSGS.US,D,20211129,000000,167.45,167.822,163.705,166.284,198172.73043357,0
+MSGS.US,D,20211130,000000,164.976,165.339,163.142,164.555,195303.22597965,0
+MSGS.US,D,20211201,000000,167.297,167.354,159.263,160.295,167863.39334859,0
+MSGS.US,D,20211202,000000,161.183,167.774,159.798,167.774,165396.93858995,0
+MSGS.US,D,20211203,000000,167.001,168.481,163.887,164.593,117997.24754281,0
+MSGS.US,D,20211206,000000,165.405,167.894,163.428,164.66,172382.78434734,0
+MSGS.US,D,20211207,000000,166.504,169.159,164.995,166.628,131053.9639052,0
+MSGS.US,D,20211208,000000,167.459,168.023,165.3,165.339,162669.81013228,0
+MSGS.US,D,20211209,000000,163.724,165.694,161.986,162.779,182241.27520563,0
+MSGS.US,D,20211210,000000,162.807,163.333,160.314,161.116,101948.54149443,0
+MSGS.US,D,20211213,000000,160.524,160.61,157.544,158.7,121798.47726634,0
+MSGS.US,D,20211214,000000,157.611,159.98,155.251,155.462,222029.08486478,0
+MSGS.US,D,20211215,000000,153.551,156.293,151.669,155.213,340326.78763498,0
+MSGS.US,D,20211216,000000,156.656,158.05,153.207,153.991,211370.77590989,0
+MSGS.US,D,20211217,000000,153.417,157.41,152.635,157.343,274982.48664817,0
+MSGS.US,D,20211220,000000,155.175,157.009,154.248,156.082,155332.21191355,0
+MSGS.US,D,20211221,000000,158.213,162.11,158.213,161.346,126608.90155155,0
+MSGS.US,D,20211222,000000,161.212,162.635,159.693,161.021,143309.81528866,0
+MSGS.US,D,20211223,000000,162.148,166.972,161.608,166.284,130227.97375046,0
+MSGS.US,D,20211227,000000,165.969,167.106,164.183,165.959,65693.959683501,0
+MSGS.US,D,20211228,000000,166.007,168.615,165.052,166.523,96239.892174022,0
+MSGS.US,D,20211229,000000,167.163,167.163,164.312,165.272,65640.568684905,0
+MSGS.US,D,20211230,000000,165.539,167.106,165.204,165.864,74598.740743353,0
+MSGS.US,D,20211231,000000,165.31,167.297,165.31,165.95,64437.700893021,0
+MSGS.US,D,20220103,000000,166.81,169.776,166.208,169.226,122334.48101694,0
+MSGS.US,D,20220104,000000,169.379,170.688,166.065,166.399,94118.908582762,0
+MSGS.US,D,20220105,000000,167.067,167.067,161.355,161.68,119107.98969006,0
+MSGS.US,D,20220106,000000,161.833,164.67,160.897,162.664,87954.865450806,0
+MSGS.US,D,20220107,000000,162.301,163.285,160.648,160.878,83255.410692086,0
+MSGS.US,D,20220110,000000,160.305,160.476,158.356,160.104,126950.18518963,0
+MSGS.US,D,20220111,000000,161.021,162.654,160.066,161.508,78268.06329388,0
+MSGS.US,D,20220112,000000,161.508,162.454,160.18,160.18,53528.140180027,0
+MSGS.US,D,20220113,000000,160.61,164.393,160.61,161.747,110041.9887521,0
+MSGS.US,D,20220114,000000,160.734,161.575,157.785,159.903,104090.4627322,0
+MSGS.US,D,20220118,000000,159.206,163.122,158.862,159.177,133052.46226439,0
+MSGS.US,D,20220119,000000,159.521,160.133,157.334,158.098,63450.490860169,0
+MSGS.US,D,20220120,000000,158.26,161.756,158.146,158.49,61453.039383305,0
+MSGS.US,D,20220121,000000,157.611,159.244,155.672,156.149,127612.86170161,0
+MSGS.US,D,20220124,000000,154.697,158.576,150.857,158.432,125042.76559275,0
+MSGS.US,D,20220125,000000,156.703,157.534,153.265,155.834,104410.80872377,0
+MSGS.US,D,20220126,000000,157.668,159.282,153.651,154.535,86785.497893335,0
+MSGS.US,D,20220127,000000,156.159,157.869,151.493,152.434,77167.789969885,0
+MSGS.US,D,20220128,000000,152.3,154.229,150.552,154.105,278491.63620291,0
+MSGS.US,D,20220131,000000,153.312,159.282,153.312,158.633,131542.85795116,0
+MSGS.US,D,20220201,000000,159.77,160.179,156.675,157.792,209740.78012924,0
+MSGS.US,D,20220202,000000,157.458,159.76,155.662,158.681,237825.49227274,0
+MSGS.US,D,20220203,000000,155.414,158.604,153.217,156.742,230319.34599963,0
+MSGS.US,D,20220204,000000,156.331,162.979,155.099,161.193,159888.24379369,0
+MSGS.US,D,20220207,000000,161.078,164.679,160.047,164.336,134965.11627289,0
+MSGS.US,D,20220208,000000,165.539,166.475,162.54,164.049,142446.1373702,0
+MSGS.US,D,20220209,000000,164.737,167.822,164.737,166.351,161787.28833197,0
+MSGS.US,D,20220210,000000,164.135,169.885,164.135,168.376,119546.6333844,0
+MSGS.US,D,20220211,000000,168.109,170,165.262,167.067,118585.59540968,0
+MSGS.US,D,20220214,000000,166.676,169.838,166.236,167.555,103312.62916442,0
+MSGS.US,D,20220215,000000,169.522,171.834,166.743,171.156,114992.69526891,0
+MSGS.US,D,20220216,000000,169.904,173.73,169.25,172.436,122288.41819462,0
+MSGS.US,D,20220217,000000,170.812,171.108,168.739,169.503,73447.170185413,0
+MSGS.US,D,20220218,000000,168.892,171.232,168.137,169.876,70024.911863681,0
+MSGS.US,D,20220222,000000,168.118,169.608,165.692,166.724,118688.18987757,0
+MSGS.US,D,20220223,000000,167.096,167.44,163.987,164.25,81470.476327279,0
+MSGS.US,D,20220224,000000,160.696,165.979,160.696,165.587,172135.72011855,0
+MSGS.US,D,20220225,000000,166.284,167.335,163.509,166.131,85893.554152094,0
+MSGS.US,D,20220228,000000,165.873,166.389,162.32,165.253,133776.90483356,0
+MSGS.US,D,20220301,000000,165.138,165.835,161.46,164.727,113760.51477192,0
+MSGS.US,D,20220302,000000,166.408,167.048,163.242,163.925,112359.78622053,0
+MSGS.US,D,20220303,000000,165.062,165.062,159.942,160.658,122115.68261093,0
+MSGS.US,D,20220304,000000,159.053,160.295,155.519,156.503,147196.88936287,0
+MSGS.US,D,20220307,000000,156.856,157.807,150.676,150.943,265774.10971395,0
+MSGS.US,D,20220308,000000,151.746,156.455,150.924,153.952,144157.78997223,0
+MSGS.US,D,20220309,000000,159.072,162.917,157.286,161.298,150836.89920828,0
+MSGS.US,D,20220310,000000,159.999,164.689,159.999,164.431,171313.91749311,0
+MSGS.US,D,20220311,000000,165.491,167.029,160.314,160.553,83180.035164657,0
+MSGS.US,D,20220314,000000,160.62,163.218,160.123,160.668,81384.631976596,0
+MSGS.US,D,20220315,000000,161.871,163.075,160.61,162.072,63934.150494503,0
+MSGS.US,D,20220316,000000,162.865,165.625,161.747,164.307,125400.79934804,0
+MSGS.US,D,20220317,000000,163.667,164.909,161.398,163.428,84825.734180186,0
+MSGS.US,D,20220318,000000,162.014,164.078,160.486,162.311,175326.61744636,0
+MSGS.US,D,20220321,000000,162.673,164.383,161.833,163.992,155913.23160415,0
+MSGS.US,D,20220322,000000,166.265,168.262,165.157,165.425,94333.519459469,0
+MSGS.US,D,20220323,000000,164.613,167.784,163.82,164.154,66687.451010305,0
+MSGS.US,D,20220324,000000,164.116,166.829,164.087,165.062,78974.708863525,0
+MSGS.US,D,20220325,000000,164.785,166.437,163.825,165.243,68988.498361535,0
+MSGS.US,D,20220328,000000,165.587,167.574,165.54,166.905,94508.34880781,0
+MSGS.US,D,20220329,000000,168.453,169.217,166.38,167.402,90696.650261029,0
+MSGS.US,D,20220330,000000,166.179,171.844,166.179,171.576,111766.20394203,0
+MSGS.US,D,20220331,000000,171.003,173.51,171.003,171.328,100630.51664675,0
+MSGS.US,D,20220401,000000,172.617,172.985,169.15,170.277,87200.063294193,0
+MSGS.US,D,20220404,000000,171.5,174.595,170.993,172.961,131437.1228363,0
+MSGS.US,D,20220405,000000,172.999,174.06,169.131,169.131,177645.46179713,0
+MSGS.US,D,20220406,000000,167.192,169.073,165.74,167.134,95385.636196496,0
+MSGS.US,D,20220407,000000,167.345,168.242,165.639,166.16,98811.035165204,0
+MSGS.US,D,20220408,000000,165.759,166.924,164.488,164.517,76967.835445733,0
+MSGS.US,D,20220411,000000,163.505,165.749,163.194,163.839,51316.077826457,0
+MSGS.US,D,20220412,000000,164.622,166.256,163.486,164.412,65252.175342182,0
+MSGS.US,D,20220413,000000,164.899,166.695,164.546,166.523,48514.620723687,0
+MSGS.US,D,20220414,000000,166.953,169.589,166.953,168.586,57540.840133286,0
+MSGS.US,D,20220418,000000,167.65,168.71,166.264,167.163,73860.688703946,0
+MSGS.US,D,20220419,000000,168.204,169.914,167.784,168.51,58308.204877804,0
+MSGS.US,D,20220420,000000,168.605,169.551,166.513,168.051,67498.78481249,0
+MSGS.US,D,20220421,000000,168.128,169.073,161.928,162.014,182403.54196607,0
+MSGS.US,D,20220422,000000,161.785,161.785,159.559,160.028,108283.22644542,0
+MSGS.US,D,20220425,000000,158.929,163.132,158.108,162.817,83875.165028723,0
+MSGS.US,D,20220426,000000,162.119,162.119,157.639,157.649,66905.202533989,0
+MSGS.US,D,20220427,000000,157.611,159.927,156.627,158.471,81192.005628722,0
+MSGS.US,D,20220428,000000,159.932,159.932,156.274,158.595,74385.176748972,0
+MSGS.US,D,20220429,000000,157.468,158.986,154.841,154.85,77539.433195402,0
+MSGS.US,D,20220502,000000,154.85,155.82,150.494,152.042,134804.94327711,0
+MSGS.US,D,20220503,000000,152.004,154.296,149.625,152.701,110843.90061335,0
+MSGS.US,D,20220504,000000,152.844,152.844,145.728,151.87,212481.51805714,0
+MSGS.US,D,20220505,000000,153.8,161.413,149.797,160.811,272432.28130349,0
+MSGS.US,D,20220506,000000,160.811,161.374,154.325,155.481,135056.1950352,0
+MSGS.US,D,20220509,000000,154.449,154.449,149.014,149.53,118542.67323434,0
+MSGS.US,D,20220510,000000,150.294,150.447,146.444,148.804,148009.27004738,0
+MSGS.US,D,20220511,000000,148.536,150.934,147.056,147.438,135405.85373189,0
+MSGS.US,D,20220512,000000,146.569,147.557,144.505,146.225,142440.90295857,0
+MSGS.US,D,20220513,000000,147.304,149.167,146.005,147.113,174032.67089217,0
+MSGS.US,D,20220516,000000,147.944,148.45,145.556,146.32,61219.584624741,0
+MSGS.US,D,20220517,000000,148.259,151.13,146.511,150.924,108855.87107742,0
+MSGS.US,D,20220518,000000,150.514,153.79,150.16,151.45,261980.2081667,0
+MSGS.US,D,20220519,000000,151.316,156.006,151.316,155.242,290237.6558939,0
+MSGS.US,D,20220520,000000,156.78,156.78,153.733,155.891,150576.22550926,0
+MSGS.US,D,20220523,000000,156.646,158.447,154.172,158.174,187727.98547305,0
+MSGS.US,D,20220524,000000,157.869,157.869,151.144,152.462,197922.5255578,0
+MSGS.US,D,20220525,000000,152.758,156.637,152.758,155.949,97238.617912454,0
+MSGS.US,D,20220526,000000,157.659,158.251,155.206,156.073,89100.154714794,0
+MSGS.US,D,20220527,000000,156.245,158.365,154.611,156.503,108840.16784254,0
+MSGS.US,D,20220531,000000,156.465,157.448,154.688,156.522,76999.241915495,0
+MSGS.US,D,20220601,000000,156.379,157.291,153.589,154.611,155833.66854742,0
+MSGS.US,D,20220602,000000,154.745,158.117,153.437,157.888,83659.50726969,0
+MSGS.US,D,20220603,000000,157.267,158.365,156.149,157.066,78375.892173396,0
+MSGS.US,D,20220606,000000,157.802,158.451,155.309,155.643,92531.834977455,0
+MSGS.US,D,20220607,000000,153.331,155.872,153.035,155.509,66614.169247527,0
+MSGS.US,D,20220608,000000,154.783,157.964,153.8,154.631,89256.140181279,0
+MSGS.US,D,20220609,000000,153.618,154.096,151.507,151.517,73677.484297001,0
+MSGS.US,D,20220610,000000,149.386,150.518,147.992,149.549,71336.655417407,0
+MSGS.US,D,20220613,000000,148.059,148.059,143.626,144.362,103171.3000505,0
+MSGS.US,D,20220614,000000,144.763,144.763,143.063,143.875,93578.717302855,0
+MSGS.US,D,20220615,000000,144.658,146.492,144.639,146.234,112250.91045869,0
+MSGS.US,D,20220616,000000,144.457,145.107,138.984,139.424,205765.7679397,0
+MSGS.US,D,20220617,000000,139.844,145.394,138.898,144.018,229072.50915008,0
+MSGS.US,D,20220621,000000,145.604,145.89,141.105,142.079,219873.55415679,0
+MSGS.US,D,20220622,000000,141.85,145.394,141.724,145.222,149699.9850029,0
+MSGS.US,D,20220623,000000,146.416,146.416,141.945,144.247,84652.998596495,0
+MSGS.US,D,20220624,000000,144.639,148.192,144.639,147.065,156977.91092908,0
+MSGS.US,D,20220627,000000,148.04,148.04,145.68,146.836,110791.55649708,0
+MSGS.US,D,20220628,000000,147.868,149.94,143.789,144.314,83263.785750689,0
+MSGS.US,D,20220629,000000,144.095,144.677,142.256,144.066,99059.146276324,0
+MSGS.US,D,20220630,000000,142.872,145.183,141.315,144.238,59322.633851116,0
+MSGS.US,D,20220701,000000,144.477,147.533,144.276,146.97,110163.42710184,0
+MSGS.US,D,20220705,000000,146.607,149.129,144.391,148.842,118768.79981663,0
+MSGS.US,D,20220706,000000,148.135,149.425,145.537,146.024,99424.508207889,0
+MSGS.US,D,20220707,000000,146.072,146.874,144.266,144.706,73390.638539842,0
+MSGS.US,D,20220708,000000,143.607,145.562,142.561,143.416,63115.488516041,0
+MSGS.US,D,20220711,000000,142.27,143.493,141.621,143.025,71288.498830438,0
+MSGS.US,D,20220712,000000,142.499,145.222,141.917,142.7,97726.46507609,0
+MSGS.US,D,20220713,000000,141.133,144.195,140.522,143.856,133574.85654476,0
+MSGS.US,D,20220714,000000,141.582,143.951,141.582,143.063,51317.124708783,0
+MSGS.US,D,20220715,000000,144.238,146.053,144.161,145.422,80942.847635277,0
+MSGS.US,D,20220718,000000,146.148,147.056,144.649,144.868,99935.386782684,0
+MSGS.US,D,20220719,000000,145.298,150.256,145.298,149.491,94608.849511049,0
+MSGS.US,D,20220720,000000,149.969,152.548,149.969,152.185,100992.73793134,0
+MSGS.US,D,20220721,000000,150.857,151.693,148.785,150.762,95747.857481084,0
+MSGS.US,D,20220722,000000,150.953,151.273,149.482,150.58,70291.866856658,0
+MSGS.US,D,20220725,000000,152.032,152.032,149.749,150.418,83195.738399538,0
+MSGS.US,D,20220726,000000,149.253,151.469,148.756,149.549,87280.673233249,0
+MSGS.US,D,20220727,000000,149.912,151.401,149.625,150.8,86787.591657985,0
+MSGS.US,D,20220728,000000,150.275,151.45,147.256,148.403,86013.945619515,0
+MSGS.US,D,20220729,000000,148.66,148.665,145.766,146.893,71794.142993607,0
+MSGS.US,D,20220801,000000,146.177,148.737,145.642,148.718,73503.701830985,0
+MSGS.US,D,20220802,000000,147.6,148.383,146.755,147.209,47151.579936016,0
+MSGS.US,D,20220803,000000,147.619,148.952,147.619,148.383,51837.425224506,0
+MSGS.US,D,20220804,000000,148.909,150.017,147.887,149.749,78425.09564269,0
+MSGS.US,D,20220805,000000,149.014,149.014,146.057,147.294,131793.06282693,0
+MSGS.US,D,20220808,000000,147.533,150.408,147.533,149.224,96806.255512063,0
+MSGS.US,D,20220809,000000,149.224,149.224,147.18,148.756,76119.860762159,0
+MSGS.US,D,20220810,000000,149.807,150.227,148.641,149.96,80774.299580888,0
+MSGS.US,D,20220811,000000,151.373,152.044,149.788,149.788,65376.754338905,0
+MSGS.US,D,20220812,000000,150.972,152.52,150.428,152.462,122661.10830247,0
+MSGS.US,D,20220815,000000,152.443,153.532,151.727,152.777,157477.27379829,0
+MSGS.US,D,20220816,000000,152.434,155.614,151.985,155.185,183362.48617614,0
+MSGS.US,D,20220817,000000,154.268,154.277,152.677,153.943,140602.57759517,0
+MSGS.US,D,20220818,000000,157.611,163.342,156.708,163.084,237023.58041149,0
+MSGS.US,D,20220819,000000,163.189,166.666,163.189,166.074,232342.96953463,0
+MSGS.US,D,20220822,000000,163.801,165.243,159.445,159.951,172922.97562725,0
+MSGS.US,D,20220823,000000,160.945,161.25,158.872,159.426,124356.01078729,0
+MSGS.US,D,20220824,000000,158.136,160.159,157.448,158.623,143853.14721554,0
+MSGS.US,D,20220825,000000,159.531,159.531,157.372,157.917,115188.46226376,0
+MSGS.US,D,20220826,000000,157.773,158.265,153.207,153.331,124887.82700859,0
+MSGS.US,D,20220829,000000,152.281,153.322,151.278,152.663,136917.55180976,0
+MSGS.US,D,20220830,000000,153.351,153.408,150.695,153.188,312083.99626034,0
+MSGS.US,D,20220831,000000,154.497,156.044,153.093,153.093,150429.6619837,0
+MSGS.US,D,20220901,000000,152.243,152.243,150.542,151.478,114568.70792713,0
+MSGS.US,D,20220902,000000,151.297,153.752,150.787,150.991,101002.15987227,0
+MSGS.US,D,20220906,000000,151.946,152.405,149.979,150.686,94575.349276636,0
+MSGS.US,D,20220907,000000,149.883,152.061,149.788,152.061,83294.145338126,0
+MSGS.US,D,20220908,000000,150.724,152.3,149.874,150.762,68524.729491382,0
+MSGS.US,D,20220909,000000,151.306,153.962,151.297,152.997,129812.36146727,0
+MSGS.US,D,20220912,000000,153.035,154.308,151.154,151.88,100891.19034577,0
+MSGS.US,D,20220913,000000,149.979,150.585,148.011,148.383,99129.287392126,0
+MSGS.US,D,20220914,000000,148.078,149.979,147.256,149.31,102437.43554039,0
+MSGS.US,D,20220915,000000,149.358,152.004,147.648,147.906,146396.02438394,0
+MSGS.US,D,20220916,000000,146.654,146.726,143.37,143.493,195315.78856755,0
+MSGS.US,D,20220919,000000,143.283,145.518,142.719,142.996,96815.677452992,0
+MSGS.US,D,20220920,000000,142.194,142.194,140.512,141.315,106430.24472947,0
+MSGS.US,D,20220921,000000,140.914,144.496,139.705,142.089,210667.27098722,0
+MSGS.US,D,20220922,000000,140.818,141.252,137.828,139.07,227701.0933038,0
+MSGS.US,D,20220923,000000,138.029,138.029,135.402,136.778,190108.59588101,0
+MSGS.US,D,20220926,000000,136.233,138.019,132.641,132.89,253642.83732721,0
+MSGS.US,D,20220927,000000,134.036,137.589,132.842,133.797,142491.15331019,0
+MSGS.US,D,20220928,000000,134.59,135.641,133.902,134.6,108436.07126493,0
+MSGS.US,D,20220929,000000,133.711,134.59,130.946,131.667,125966.11580375,0
+MSGS.US,D,20220930,000000,130.874,133.463,130.492,130.54,96500.565873047,0
+MSGS.US,D,20221003,000000,131.82,135.894,130.979,135.507,173343.82232206,0
+MSGS.US,D,20221004,000000,137.532,138.487,136.749,137.227,224547.8837397,0
+MSGS.US,D,20221005,000000,135.784,136.711,133.73,136.415,115363.2916121,0
+MSGS.US,D,20221006,000000,136.51,136.51,133.769,134.074,113660.01406868,0
+MSGS.US,D,20221007,000000,138.917,145.604,138.535,145.078,500134.42148962,0
+MSGS.US,D,20221010,000000,145.929,147.065,145.231,145.909,332725.37507025,0
+MSGS.US,D,20221011,000000,145.814,149.255,145.193,147.161,369589.24239457,0
+MSGS.US,D,20221012,000000,147.161,149.033,145.661,147.017,255550.25692409,0
+MSGS.US,D,20221013,000000,145.413,149.938,144.897,149.31,367342.63292426,0
+MSGS.US,D,20221014,000000,150.2,150.52,147.5,148.11,205462,0
+MSGS.US,D,20221017,000000,149.03,152.9,148.395,151.69,279780,0
+MSGS.US,D,20221018,000000,153.09,154.35,152.35,153.62,268485,0
+MSGS.US,D,20221019,000000,153.47,155.325,152.31,153.4,157304,0
+MSGS.US,D,20221020,000000,153.91,154.5,150.91,151.91,221852,0
+MSGS.US,D,20221021,000000,151.73,152.26,149.49,151.03,111651,0
+MSGS.US,D,20221024,000000,152.12,152.62,150.51,152.03,127904,0
+MSGS.US,D,20221025,000000,153.61,155.065,152.2,153.71,241245,0
+MSGS.US,D,20221026,000000,154.41,157.38,152.4,152.52,218795,0
+MSGS.US,D,20221027,000000,154.78,156.11,150.32,150.74,161420,0
+MSGS.US,D,20221028,000000,150.36,154.36,150.255,154.33,184606,0
+MSGS.US,D,20221031,000000,154.69,157.62,153.28,156.61,225388,0
+MSGS.US,D,20221101,000000,157.97,158,154.94,155.08,157060,0
+MSGS.US,D,20221102,000000,153.94,155.11,151.57,151.83,289364,0
+MSGS.US,D,20221103,000000,150.01,150.87,148.52,149.75,178151,0
+MSGS.US,D,20221104,000000,150.58,151.86,148.33,148.55,145016,0
+MSGS.US,D,20221107,000000,149.25,151.11,147.54,150.93,138729,0
+MSGS.US,D,20221108,000000,150.81,151.75,148.065,148.83,154182,0
+MSGS.US,D,20221109,000000,147.62,148,145.54,147.39,165201,0
+MSGS.US,D,20221110,000000,150.53,151.865,149.37,150.1,215537,0
+MSGS.US,D,20221111,000000,150.5,152.23,148.48,149.91,226097,0
+MSGS.US,D,20221114,000000,149.54,151.74,149.05,149.11,142027,0
+MSGS.US,D,20221115,000000,150.09,151.0219,147.35,147.92,158261,0
+MSGS.US,D,20221116,000000,146.98,149.6,145.9664,149.37,155959,0
+MSGS.US,D,20221117,000000,147.67,150.7082,147.19,150.03,112394,0
+MSGS.US,D,20221118,000000,150.6,151.55,148.355,148.57,106883,0
+MSGS.US,D,20221121,000000,148.15,149.73,148.01,148.45,117800,0
+MSGS.US,D,20221122,000000,149.73,153.075,147.775,153,170049,0
+MSGS.US,D,20221123,000000,153.57,154.0207,152.18,153.75,132315,0
+MSGS.US,D,20221125,000000,153.99,160.75,153.675,160.51,271934,0
+MSGS.US,D,20221128,000000,159.14,161.19,158.69,160.73,211127,0
+MSGS.US,D,20221129,000000,160.73,161.75,159.76,160,332470,0
+MSGS.US,D,20221130,000000,159.41,162.84,158.665,162.84,192477,0
+MSGS.US,D,20221201,000000,162.89,163.17,161.71,162.39,106356,0
+MSGS.US,D,20221202,000000,161.61,165.72,161.27,164.99,114366,0
+MSGS.US,D,20221205,000000,164,165.41,163.77,164.74,151940,0
+MSGS.US,D,20221206,000000,164.31,165.39,161.6,162.06,133288,0
+MSGS.US,D,20221207,000000,161.8,161.8,157.4,159.33,296423,0
+MSGS.US,D,20221208,000000,160.15,161.515,158.31,160.71,144186,0
+MSGS.US,D,20221209,000000,160.7,162.61,159.94,160.14,190362,0
+MSGS.US,D,20221212,000000,160.93,160.93,159.7,160.88,136765,0
+MSGS.US,D,20221213,000000,163.92,163.92,160.63,160.98,111073,0
+MSGS.US,D,20221214,000000,160.98,161.49,159.26,160.42,186443,0
+MSGS.US,D,20221215,000000,159.59,161.125,159.54,160,151961,0
+MSGS.US,D,20221216,000000,159.14,160.43,158.55,160.22,208863,0
+MSGS.US,D,20221219,000000,160,161.02,158.8786,159.81,173500,0
+MSGS.US,D,20221220,000000,159.16,163.75,159.16,162.99,243365,0
+MSGS.US,D,20221221,000000,165,172.84,163.68,172.84,337009,0
+MSGS.US,D,20221222,000000,171.5,177.94,171.5,177.57,254137,0
+MSGS.US,D,20221223,000000,177.22,181.84,176.795,181.54,241470,0
+MSGS.US,D,20221227,000000,181.37,183.79,180,183.05,179567,0
+MSGS.US,D,20221228,000000,183.01,184.59,179.04,179.1,195396,0
+MSGS.US,D,20221229,000000,180.58,182.51,179.2773,181.48,158730,0
+MSGS.US,D,20221230,000000,181.04,183.8,180.36,183.33,177158,0
+MSGS.US,D,20230103,000000,184.24,184.59,180.5,181.27,181111,0
+MSGS.US,D,20230104,000000,181.06,186.49,181.06,186.49,170088,0
+MSGS.US,D,20230105,000000,185.49,186.47,183.81,184,232902,0
+MSGS.US,D,20230106,000000,184.11,185,183.48,183.67,198335,0
+MSGS.US,D,20230109,000000,184.95,185,183.27,183.49,156681,0
+MSGS.US,D,20230110,000000,182.52,184.18,182.52,183.24,142357,0
+MSGS.US,D,20230111,000000,183.73,184.2618,180.99,181.01,210822,0
+MSGS.US,D,20230112,000000,181,181.805,178.1,178.1,199781,0
+MSGS.US,D,20230113,000000,178.58,180.83,177.58,179.62,241659,0
+MSGS.US,D,20230117,000000,180.99,180.99,178.03,178.05,141749,0
+MSGS.US,D,20230118,000000,178.39,178.505,176.1301,177.42,169528,0
+MSGS.US,D,20230119,000000,178.03,179.59,177.145,177.83,292204,0
+MSGS.US,D,20230120,000000,179.05,181.81,178.71,181.78,147919,0
+MSGS.US,D,20230123,000000,182,182.44,179.06,181.03,107318,0
+MSGS.US,D,20230124,000000,179.77,182.93,179.77,180.74,116078,0
+MSGS.US,D,20230125,000000,180.78,183.7,180.78,181.84,84634,0
+MSGS.US,D,20230126,000000,181.64,183.52,181.155,183.51,96010,0
+MSGS.US,D,20230127,000000,183.24,183.52,180.01,180.45,143898,0
+MSGS.US,D,20230130,000000,180.41,183.4961,180,180.18,112619,0
+MSGS.US,D,20230131,000000,180.06,181.84,179.47,181.84,100940,0
+MSGS.US,D,20230201,000000,180.21,183.6879,180.21,183.6,125879,0
+MSGS.US,D,20230202,000000,184,184,181.05,182.31,106275,0
+MSGS.US,D,20230203,000000,182.62,183.19,179.76,180.09,119468,0
+MSGS.US,D,20230206,000000,179.72,180.6,178.5,179.73,139079,0
+MSGS.US,D,20230207,000000,177.51,181.42,172.92,181.08,231767,0
+MSGS.US,D,20230208,000000,184.7,188.88,184.19,188,300559,0
+MSGS.US,D,20230209,000000,188.18,189.4,186.21,187.9,265009,0
+MSGS.US,D,20230210,000000,187.4,188.38,186.17,186.88,201756,0
+MSGS.US,D,20230213,000000,186.3,189.2,186.0897,188.3,137636,0
+MSGS.US,D,20230214,000000,188,189.55,186.62,187.66,137243,0
+MSGS.US,D,20230215,000000,187.84,190.61,187.1,189.03,135137,0
+MSGS.US,D,20230216,000000,188.52,191.4,188.08,190.01,205274,0
+MSGS.US,D,20230217,000000,190.93,191.85,189.745,190.43,165478,0
+MSGS.US,D,20230221,000000,189.39,191.63,188.32,190.45,205716,0
+MSGS.US,D,20230222,000000,190.84,192.88,190.485,191.51,104531,0
+MSGS.US,D,20230223,000000,191.96,193.32,191.12,192.41,99117,0
+MSGS.US,D,20230224,000000,191.12,192.12,189.5625,190.09,172569,0
+MSGS.US,D,20230227,000000,190.37,191.8,189.6,191.22,113984,0
+MSGS.US,D,20230228,000000,191.24,192.78,190.48,191.14,134536,0
+MSGS.US,D,20230301,000000,190.78,193.485,190.25,192.71,111676,0
+MSGS.US,D,20230302,000000,192.46,196.47,191.26,195.26,89995,0
+MSGS.US,D,20230303,000000,195.56,195.56,193.85,195.26,123580,0
+MSGS.US,D,20230306,000000,194.9,196.1,193.895,194.15,78917,0
+MSGS.US,D,20230307,000000,194.13,195.36,191.55,192.51,99825,0
+MSGS.US,D,20230308,000000,193.13,193.4918,189.92,191.35,66134,0
+MSGS.US,D,20230309,000000,191.62,192.08,189.07,189.86,69255,0
+MSGS.US,D,20230310,000000,189.6,189.6,186.46,187.11,96314,0
+MSGS.US,D,20230313,000000,185.71,186.39,182.51,184.65,114372,0
+MSGS.US,D,20230314,000000,186.75,187.8,183.85,184.52,220779,0
+MSGS.US,D,20230315,000000,183.5,184.0975,178.465,182.15,260380,0
+MSGS.US,D,20230316,000000,181.1,183.95,179.54,183.95,270318,0
+MSGS.US,D,20230317,000000,182.94,183.49,181.35,183.48,185493,0
+MSGS.US,D,20230320,000000,184.13,188.68,184.07,187.73,117680,0
+MSGS.US,D,20230321,000000,189.1,190.14,186.95,188.31,125203,0
+MSGS.US,D,20230322,000000,188.53,189.095,186.13,186.74,105466,0
+MSGS.US,D,20230323,000000,186.74,189.43,184.71,187.34,97803,0
+MSGS.US,D,20230324,000000,186.58,189.325,185.22,188.36,138987,0
+MSGS.US,D,20230327,000000,189.23,190.41,188.41,190.26,82848,0
+MSGS.US,D,20230328,000000,189.48,192.62,189,192.38,82353,0
+MSGS.US,D,20230329,000000,192.53,193.38,191.44,192.5,76477,0
+MSGS.US,D,20230330,000000,192.45,194.1,192.45,193.25,49670,0
+MSGS.US,D,20230331,000000,193.96,195.68,193,194.85,86835,0
+MSGS.US,D,20230403,000000,194.58,195.54,194.06,194.96,86481,0
+MSGS.US,D,20230404,000000,194.6,194.75,192.22,194.54,73044,0
+MSGS.US,D,20230405,000000,193.52,194.6,192.1401,194.6,96205,0
+MSGS.US,D,20230406,000000,194.2,195.46,193.7503,194.24,71864,0
+MSGS.US,D,20230410,000000,193.41,194.38,192.2301,193.95,126570,0
+MSGS.US,D,20230411,000000,194.76,198.52,194.76,198.22,111892,0
+MSGS.US,D,20230412,000000,199.56,199.56,196.05,196.11,126653,0
+MSGS.US,D,20230413,000000,197.25,199.2999,196.56,198.88,197524,0
+MSGS.US,D,20230414,000000,198.52,200.02,196.4,196.99,112979,0
+MSGS.US,D,20230417,000000,197.49,198.59,193.33,194.51,135544,0
+MSGS.US,D,20230418,000000,195.5,200.16,195.31,199.9,121597,0
+MSGS.US,D,20230419,000000,199.63,201.72,197.94,200.16,72297,0
+MSGS.US,D,20230420,000000,198.71,199.875,197.715,198.91,64424,0
+MSGS.US,D,20230421,000000,199.54,199.54,197.68,198.67,82403,0
+MSGS.US,D,20230424,000000,198.27,200.7,197.88,199.11,108287,0
+MSGS.US,D,20230425,000000,198.61,198.61,196.21,198.55,113615,0
+MSGS.US,D,20230426,000000,197.42,198.57,196.66,197.73,95440,0
+MSGS.US,D,20230427,000000,197.54,201.44,197.3101,201.39,145905,0
+MSGS.US,D,20230428,000000,200.85,204.66,200.3,200.5,116104,0
+MSGS.US,D,20230501,000000,199.97,205.23,199.97,204.97,185739,0
+MSGS.US,D,20230502,000000,204.26,205.27,201.7825,203.84,276985,0
+MSGS.US,D,20230503,000000,204.25,205.34,201.8,201.96,142460,0
+MSGS.US,D,20230504,000000,200.21,208.75,200.21,208.51,255576,0
+MSGS.US,D,20230505,000000,209.06,209.8174,203.53,206.33,182151,0
+MSGS.US,D,20230508,000000,205.73,206.24,204.22,204.23,114796,0
+MSGS.US,D,20230509,000000,204.21,204.21,198.86,199.75,157012,0
+MSGS.US,D,20230510,000000,199.17,199.59,193.75,193.93,152565,0
+MSGS.US,D,20230511,000000,192.42,193.035,190.11,190.23,130944,0
+MSGS.US,D,20230512,000000,190.01,190.55,189.02,189.97,126016,0
+MSGS.US,D,20230515,000000,189.93,192.2,188.86,189.22,108004,0
+MSGS.US,D,20230516,000000,188.69,189.62,186.83,188.28,112981,0
+MSGS.US,D,20230517,000000,188.7,189.25,186.09,186.49,132190,0
+MSGS.US,D,20230518,000000,186.59,190.52,186.59,188.74,161201,0
+MSGS.US,D,20230519,000000,189.3,189.3,185.63,185.92,130865,0
+MSGS.US,D,20230522,000000,185.87,186.29,181.52,181.66,175465,0
+MSGS.US,D,20230523,000000,181.7,182,178.8,180.13,167992,0
+MSGS.US,D,20230524,000000,180.08,180.08,177.79,177.93,95702,0
+MSGS.US,D,20230525,000000,178.26,179.4,177.23,177.44,93530,0
+MSGS.US,D,20230526,000000,178.65,178.9,176.53,177.41,108262,0
+MSGS.US,D,20230530,000000,177.45,177.45,174.82,175.76,111699,0
+MSGS.US,D,20230531,000000,175.95,177.0107,174.58,176.65,161298,0
+MSGS.US,D,20230601,000000,176.67,177.975,175.95,177.8,103415,0
+MSGS.US,D,20230602,000000,178.87,180.22,177.6,178.41,108053,0
+MSGS.US,D,20230605,000000,178.07,178.5,176.205,178.49,97861,0
+MSGS.US,D,20230606,000000,178.31,179.93,177.57,178.09,104911,0
+MSGS.US,D,20230607,000000,178.17,179.2325,176.17,176.5,118510,0
+MSGS.US,D,20230608,000000,176.68,179.02,176.58,178.38,82815,0
+MSGS.US,D,20230609,000000,178.47,178.585,176.4,177.82,87711,0
+MSGS.US,D,20230612,000000,177.71,178.414,176,176.72,108555,0
+MSGS.US,D,20230613,000000,177.63,180.41,177.63,179.34,85940,0
+MSGS.US,D,20230614,000000,178.75,179.4,177.73,178.65,90233,0
+MSGS.US,D,20230615,000000,178.59,179.34,177.56,178.92,67891,0
+MSGS.US,D,20230616,000000,179.26,181.64,178.54,180.09,149130,0
+MSGS.US,D,20230620,000000,179.7,179.84,175.48,175.5,116546,0
+MSGS.US,D,20230621,000000,175.23,177.43,175.0184,176.68,91221,0
+MSGS.US,D,20230622,000000,177.01,180.45,176.94,180.45,138699,0
+MSGS.US,D,20230623,000000,179.5,181.16,178.48,179.29,384991,0
+MSGS.US,D,20230626,000000,178.62,180.43,178.2573,179.41,121470,0
+MSGS.US,D,20230627,000000,179.82,182.43,179.78,181.87,96141,0
+MSGS.US,D,20230628,000000,182,185.18,181.425,185.1,159983,0
+MSGS.US,D,20230629,000000,185.47,189.12,184.73,186.9,102343,0
+MSGS.US,D,20230630,000000,187.45,188.38,185.69,188.05,119868,0
+MSGS.US,D,20230703,000000,187.9,188.99,186.87,187.07,64797,0
+MSGS.US,D,20230705,000000,186.69,188.48,185.415,188.42,94448,0
+MSGS.US,D,20230706,000000,188.33,192.03,187.15,189.95,260820,0
+MSGS.US,D,20230707,000000,190.1,194.58,190.1,192.36,109114,0
+MSGS.US,D,20230710,000000,192.36,196.85,192.36,194.42,218022,0
+MSGS.US,D,20230711,000000,194.59,195.28,189.15,192.35,153342,0
+MSGS.US,D,20230712,000000,193.12,194.26,192.4,193.22,53485,0
+MSGS.US,D,20230713,000000,192.96,193.95,191.5381,192.62,79587,0
+MSGS.US,D,20230714,000000,192.96,193.465,191.28,192.78,73196,0
+MSGS.US,D,20230717,000000,191.79,193.19,191.315,192.99,68019,0
+MSGS.US,D,20230718,000000,192.75,195.3,192.75,194.1,140297,0
+MSGS.US,D,20230719,000000,192.83,194.18,188.895,189.8,140876,0
+MSGS.US,D,20230720,000000,188.86,191.9,188.76,191.9,101913,0
+MSGS.US,D,20230721,000000,192.77,193.175,191.61,192.85,98495,0
+MSGS.US,D,20230724,000000,191.99,192.45,189.7375,190.83,100129,0
+MSGS.US,D,20230725,000000,189.94,192.6,189.47,192.21,123651,0
+MSGS.US,D,20230726,000000,191.58,192.8756,190.65,191.42,106118,0
+MSGS.US,D,20230727,000000,191.18,193.55,189.4,190.1,148022,0
+MSGS.US,D,20230728,000000,203,213.54,200.28,212.24,1340829,0
+MSGS.US,D,20230731,000000,212.25,215.785,210.6,212.75,4346288,0
+MSGS.US,D,20230801,000000,211.57,213.42,208.64,208.94,490383,0
+MSGS.US,D,20230802,000000,207.32,210.7,205.745,209.47,267552,0
+MSGS.US,D,20230803,000000,208.91,212.48,208.735,211.94,189093,0
+MSGS.US,D,20230804,000000,211.6,213.83,208.35,208.76,184110,0
+MSGS.US,D,20230807,000000,208.55,214.06,207.88,211.33,201759,0
+MSGS.US,D,20230808,000000,210.79,212.125,208.38,209.25,117617,0
+MSGS.US,D,20230809,000000,210.34,210.34,205.85,207.19,150590,0
+MSGS.US,D,20230810,000000,207.11,208.535,205.54,206.61,101797,0
+MSGS.US,D,20230811,000000,205.53,208.3,205.3,207.93,132251,0
+MSGS.US,D,20230814,000000,207.95,209.48,205.4292,208.95,154109,0
+MSGS.US,D,20230815,000000,208.94,209.38,206.96,207.9,144173,0
+MSGS.US,D,20230816,000000,207.07,208.955,204.84,205.61,252347,0
+MSGS.US,D,20230817,000000,192.95,195.815,184.3,185,728192,0
+MSGS.US,D,20230818,000000,184.01,184.59,177.78,178.06,511790,0
+MSGS.US,D,20230821,000000,178.07,179.815,175.07,175.4,325814,0
+MSGS.US,D,20230822,000000,175,177.89,175,177.33,304097,0
+MSGS.US,D,20230823,000000,177.67,178.89,175.44,175.76,203735,0
+MSGS.US,D,20230824,000000,175.02,176.58,174.25,174.67,178201,0
+MSGS.US,D,20230825,000000,175.1,176.73,175.1,175.59,135582,0
+MSGS.US,D,20230828,000000,175.38,179.24,175.38,179.08,208794,0
+MSGS.US,D,20230829,000000,179.12,179.335,176.65,177.28,236489,0
+MSGS.US,D,20230830,000000,177.5,178.74,176.58,178.25,205367,0
+MSGS.US,D,20230831,000000,178.71,181.18,177.755,178,213602,0
+MSGS.US,D,20230901,000000,178.17,179.61,176.75,178.95,138014,0
+MSGS.US,D,20230905,000000,176.72,177.515,172.01,172.01,358100,0
+MSGS.US,D,20230906,000000,172.48,172.6386,169.62,169.87,228799,0
+MSGS.US,D,20230907,000000,169.56,169.91,167.59,168.2,267839,0
+MSGS.US,D,20230908,000000,168.04,169.14,167.3,167.96,267922,0
+MSGS.US,D,20230911,000000,169.55,172.29,169.54,171.84,212215,0
+MSGS.US,D,20230912,000000,171.52,175.25,170.87,175.05,195273,0
+MSGS.US,D,20230913,000000,174.6,178.13,173.3958,176.87,228264,0
+MSGS.US,D,20230914,000000,177.67,180.92,177.67,180.35,191176,0
+MSGS.US,D,20230915,000000,180.49,181.38,176.9,178.15,618548,0
+MSGS.US,D,20230918,000000,178.09,178.64,176.96,178.19,170266,0
+MSGS.US,D,20230919,000000,178.72,179.96,178.31,179.04,107363,0
+MSGS.US,D,20230920,000000,179.16,186.06,177.86,182.86,319939,0
+MSGS.US,D,20230921,000000,182.5,182.68,179.07,179.48,171523,0
+MSGS.US,D,20230922,000000,179.67,183.38,178.78,180.64,210826,0
+MSGS.US,D,20230925,000000,179.45,180.68,178.59,180.05,97967,0
+MSGS.US,D,20230926,000000,179.51,179.96,175.91,176.13,183904,0
+MSGS.US,D,20230927,000000,176.65,178.255,174.53,175.44,154239,0
+MSGS.US,D,20230928,000000,175.53,177.47,175.53,175.9,186728,0
+MSGS.US,D,20230929,000000,177.21,177.38,175.95,176.3,143697,0
+MSGS.US,D,20231002,000000,176.09,177.28,175.015,175.5,144288,0
+MSGS.US,D,20231003,000000,175.07,175.52,172.745,173.75,127885,0
+MSGS.US,D,20231004,000000,173.96,174.785,172.99,174.1,116208,0
+MSGS.US,D,20231005,000000,174.24,175,173.66,173.88,105340,0
+MSGS.US,D,20231006,000000,172.82,176.4883,172.6,175.63,141053,0
+MSGS.US,D,20231009,000000,174.96,177,171.23,176.45,99230,0
+MSGS.US,D,20231010,000000,176.67,179.33,176.67,178.96,124332,0
+MSGS.US,D,20231011,000000,179.76,180.51,177.87,178.42,89047,0
+MSGS.US,D,20231012,000000,178.02,179.005,175.2901,176.29,79947,0
+MSGS.US,D,20231013,000000,176.17,180.8,174.75,176.87,99279,0
+MSGS.US,D,20231016,000000,177.34,181.67,177.34,181.4,100915,0
+MSGS.US,D,20231017,000000,180.74,184.1,179.69,183.2,136893,0
+MSGS.US,D,20231018,000000,182.77,182.77,175.77,176.13,196413,0
+MSGS.US,D,20231019,000000,176.97,177.02,173.185,173.92,137552,0
+MSGS.US,D,20231020,000000,173.67,174.845,172.69,172.71,137810,0
+MSGS.US,D,20231023,000000,172.31,173.51,168.94,169.9,164837,0
+MSGS.US,D,20231024,000000,171.18,172.85,169.22,170.3,222483,0
+MSGS.US,D,20231025,000000,169.36,170.325,166.637,167.19,217158,0
+MSGS.US,D,20231026,000000,167.48,169.375,165.24,166.09,192237,0
+MSGS.US,D,20231027,000000,165.37,167.4552,164.79,165.18,120951,0
+MSGS.US,D,20231030,000000,165.79,167.04,165.65,166.92,95110,0
+MSGS.US,D,20231031,000000,167.04,168.85,166.33,168.14,105884,0
+MSGS.US,D,20231101,000000,168.32,168.36,165.78,167.65,136040,0
+MSGS.US,D,20231102,000000,173.88,176.64,170.29,175.85,217878,0
+MSGS.US,D,20231103,000000,177.63,178.16,174.32,174.4,176510,0
+MSGS.US,D,20231106,000000,174.51,175.23,172.54,173.18,159286,0
+MSGS.US,D,20231107,000000,172.21,172.67,169.89,170.62,138759,0
+MSGS.US,D,20231108,000000,170.35,171.73,169.17,169.76,90821,0
+MSGS.US,D,20231109,000000,169.65,170.44,167.17,168.4,120165,0
+MSGS.US,D,20231110,000000,168.32,170.64,167.44,170.63,93271,0
+MSGS.US,D,20231113,000000,170.53,170.53,168.7,169.59,83703,0
+MSGS.US,D,20231114,000000,171.52,173.565,171.45,173.24,81503,0
+MSGS.US,D,20231115,000000,173.42,174.67,172.68,174.55,124080,0
+MSGS.US,D,20231116,000000,174.83,175.7,170.195,170.81,135909,0
+MSGS.US,D,20231117,000000,171.87,172.18,170.62,172.12,93177,0
+MSGS.US,D,20231120,000000,171.71,173.3263,171,172.15,93023,0
+MSGS.US,D,20231121,000000,172.08,172.08,170.03,170.03,86999,0
+MSGS.US,D,20231122,000000,170.55,171.29,170.0128,171.25,70994,0
+MSGS.US,D,20231124,000000,171.44,171.52,170.25,171.5,47396,0
+MSGS.US,D,20231127,000000,170.42,171.77,169.58,171.53,105021,0
+MSGS.US,D,20231128,000000,171.99,172.83,168.54,169.25,137633,0
+MSGS.US,D,20231129,000000,170.48,170.79,166.26,167.27,236179,0
+MSGS.US,D,20231130,000000,167.08,169.3,167.08,169.19,150906,0
+MSGS.US,D,20231201,000000,168.94,171.28,168.04,171.27,98743,0
+MSGS.US,D,20231204,000000,171.05,173.16,170.792,172.58,113763,0
+MSGS.US,D,20231205,000000,171.25,171.25,169.3,169.72,167839,0
+MSGS.US,D,20231206,000000,171.26,171.3,169.03,169.11,123284,0
+MSGS.US,D,20231207,000000,169.12,170.2,168.32,169.08,110178,0
+MSGS.US,D,20231208,000000,169.49,171.11,169.3,170.82,76834,0
+MSGS.US,D,20231211,000000,170.6,172.04,170.16,170.62,108679,0
+MSGS.US,D,20231212,000000,170.86,171.27,170.065,170.88,109052,0
+MSGS.US,D,20231213,000000,171,172.49,169.98,171.43,108652,0
+MSGS.US,D,20231214,000000,172.75,175.68,171.61,173.29,221444,0
+MSGS.US,D,20231215,000000,173.93,173.93,171.75,173.18,355458,0
+MSGS.US,D,20231218,000000,176.26,178.93,175.115,178.06,224924,0
+MSGS.US,D,20231219,000000,178.63,179.9899,177.44,179.2,125723,0
+MSGS.US,D,20231220,000000,178.39,179.49,176.105,176.24,110274,0
+MSGS.US,D,20231221,000000,178,178.95,176.41,178.85,119615,0
+MSGS.US,D,20231222,000000,179.34,180.25,178.32,178.92,75441,0
+MSGS.US,D,20231226,000000,179.89,181.05,178.9357,180.85,78302,0
+MSGS.US,D,20231227,000000,181.4,181.85,180.36,181.51,65081,0
+MSGS.US,D,20231228,000000,181.55,182.49,180.94,181.69,54584,0
+MSGS.US,D,20231229,000000,181.54,182.575,180.2,181.83,74827,0
+MSGS.US,D,20240102,000000,182.12,183.05,180.5363,180.84,116011,0
+MSGS.US,D,20240103,000000,179.68,180.24,177.72,177.98,99798,0
+MSGS.US,D,20240104,000000,177.98,179.07,177.45,177.48,98111,0
+MSGS.US,D,20240105,000000,177.3,178.9241,176.6546,177.54,76630,0
+MSGS.US,D,20240108,000000,178,179.98,177.565,179.7,96478,0
+MSGS.US,D,20240109,000000,179.25,180.14,178.22,178.82,79596,0
+MSGS.US,D,20240110,000000,179,179.45,178.5,178.74,63188,0
+MSGS.US,D,20240111,000000,179.61,179.61,177.08,178.88,70272,0
+MSGS.US,D,20240112,000000,179.62,180.31,178.01,178.54,52311,0
+MSGS.US,D,20240116,000000,177.27,190.96,176.27,188.9,538055,0
+MSGS.US,D,20240117,000000,187.29,192.25,184.62,185.28,413554,0
+MSGS.US,D,20240118,000000,186,189.12,185.85,188.5,158098,0
+MSGS.US,D,20240119,000000,189.63,190.84,188.66,189.94,93602,0
+MSGS.US,D,20240122,000000,190.52,190.93,188.25,188.5,157138,0
+MSGS.US,D,20240123,000000,189.57,191.35,188.505,188.76,142689,0
+MSGS.US,D,20240124,000000,190.11,190.28,187.3989,187.48,82179,0
+MSGS.US,D,20240125,000000,188,188.9,185.46,185.98,149076,0
+MSGS.US,D,20240126,000000,186.62,186.89,185.46,186.65,86762,0
+MSGS.US,D,20240129,000000,186.9,188.125,186,187.76,89084,0
+MSGS.US,D,20240130,000000,186.39,188.455,186.39,187.47,71622,0
+MSGS.US,D,20240131,000000,187.01,189,184.52,185.1,154626,0
+MSGS.US,D,20240201,000000,186.46,187.57,185.6,186.3,118576,0
+MSGS.US,D,20240202,000000,185.92,185.92,182.63,184.6,148945,0
+MSGS.US,D,20240205,000000,184.24,184.54,181.4,181.82,168676,0
+MSGS.US,D,20240206,000000,187,194.385,184.33,192.77,314716,0
+MSGS.US,D,20240207,000000,193.43,196.5,190.31,194.73,214553,0
+MSGS.US,D,20240208,000000,195.03,195.635,191.16,191.21,152549,0
+MSGS.US,D,20240209,000000,190.29,193.29,190.29,190.94,114473,0
+MSGS.US,D,20240212,000000,190.09,192.86,190.09,191.56,121212,0
+MSGS.US,D,20240213,000000,189.05,191.99,188.84,189.92,119336,0
+MSGS.US,D,20240214,000000,191.02,192.51,190.08,191.91,120704,0
+MSGS.US,D,20240215,000000,192.03,193.1,190.795,191.23,142018,0
+MSGS.US,D,20240216,000000,191.18,191.5,189.2,189.34,144978,0
+MSGS.US,D,20240220,000000,188.38,190.665,187.32,187.99,154703,0
+MSGS.US,D,20240221,000000,187.46,188.74,186.87,187.8,99919,0
+MSGS.US,D,20240222,000000,188.52,192.475,188.385,191.65,171840,0
+MSGS.US,D,20240223,000000,191.34,192.155,190.3,191.36,83297,0
+MSGS.US,D,20240226,000000,190.5,191.59,188.48,188.54,81617,0
+MSGS.US,D,20240227,000000,187.78,189.29,187.51,188.37,178141,0
+MSGS.US,D,20240228,000000,188.55,189.07,186.5,187.73,108558,0
+MSGS.US,D,20240229,000000,187.69,189.44,187.69,188.19,157351,0
+MSGS.US,D,20240301,000000,188.12,190,186.4,189.07,99860,0
+MSGS.US,D,20240304,000000,189.12,189.12,187.835,188.11,66431,0
+MSGS.US,D,20240305,000000,187.92,189.17,185.95,186.57,94669,0
+MSGS.US,D,20240306,000000,186.8,187.06,185.3,185.32,133749,0
+MSGS.US,D,20240307,000000,186.62,187.66,185.27,185.51,109376,0
+MSGS.US,D,20240308,000000,185.1,185.825,184.3,185.5,108765,0
+MSGS.US,D,20240311,000000,184.61,185.53,184.21,184.88,86003,0
+MSGS.US,D,20240312,000000,184.87,185.17,183.99,184.65,80838,0
+MSGS.US,D,20240313,000000,185.25,186.02,184,184.04,98630,0
+MSGS.US,D,20240314,000000,184.01,184.455,181.6675,182.33,147391,0
+MSGS.US,D,20240315,000000,181.64,183.0875,181.64,182.54,178148,0
+MSGS.US,D,20240318,000000,182.8,185.04,182.8,184.04,73842,0
+MSGS.US,D,20240319,000000,184.19,184.5,182.89,184.48,128103,0
+MSGS.US,D,20240320,000000,184.75,184.75,182.6048,183.86,149931,0
+MSGS.US,D,20240321,000000,184,184.99,183.69,183.88,118289,0
+MSGS.US,D,20240322,000000,183.89,183.89,181.61,182.27,86362,0
+MSGS.US,D,20240325,000000,182.99,182.99,181.19,181.19,86109,0
+MSGS.US,D,20240326,000000,182.07,182.235,181.19,181.49,81796,0
+MSGS.US,D,20240327,000000,182.88,184.83,182.45,184.78,184042,0
+MSGS.US,D,20240328,000000,185,185.68,183.6,184.52,85819,0
+MSGS.US,D,20240401,000000,184.34,184.425,183.11,183.61,94041,0
+MSGS.US,D,20240402,000000,182.21,182.775,180.1,181.33,174213,0
+MSGS.US,D,20240403,000000,181.56,183.81,181.34,183.23,145723,0
+MSGS.US,D,20240404,000000,183.83,186.84,183.83,185.36,155917,0
+MSGS.US,D,20240405,000000,185.43,185.89,183.6,184.04,90918,0
+MSGS.US,D,20240408,000000,184.58,185.7493,184.02,184.67,89319,0
+MSGS.US,D,20240409,000000,184.8,186.26,184.13,185.43,77744,0
+MSGS.US,D,20240410,000000,183.12,184.355,183.12,183.8,84695,0
+MSGS.US,D,20240411,000000,184.09,184.1425,182.57,182.58,83608,0
+MSGS.US,D,20240412,000000,182.2,184.03,180.995,181.87,141293,0
+MSGS.US,D,20240415,000000,182.7,183.7925,181.32,182.5,115396,0
+MSGS.US,D,20240416,000000,182.04,182.68,180.06,180.46,96156,0
+MSGS.US,D,20240417,000000,181.59,181.945,178.84,178.84,90173,0
+MSGS.US,D,20240418,000000,178.65,180.35,178.35,179.17,84393,0
+MSGS.US,D,20240419,000000,179.1,180.415,178.82,179.94,68732,0
+MSGS.US,D,20240422,000000,180.5,182.64,179.9,182.21,100805,0
+MSGS.US,D,20240423,000000,182.15,188.4,182.15,185.09,173600,0
+MSGS.US,D,20240424,000000,185.8,187.36,185.4,186.15,98652,0
+MSGS.US,D,20240425,000000,184.64,187.86,183.155,187.45,118756,0
+MSGS.US,D,20240426,000000,187.25,188.41,186.06,186.78,92362,0
+MSGS.US,D,20240429,000000,187.7,190.8,187.23,187.96,198674,0
+MSGS.US,D,20240430,000000,187.37,188.1908,185.83,185.92,136479,0
+MSGS.US,D,20240501,000000,186.45,187.495,185.46,185.76,162513,0
+MSGS.US,D,20240502,000000,184.34,186.64,182.4,183.31,203363,0
+MSGS.US,D,20240503,000000,185.76,192.71,183.855,184.65,156538,0
+MSGS.US,D,20240506,000000,186.09,188.76,186.09,188.06,140455,0
+MSGS.US,D,20240507,000000,188.6,190.08,187.205,188.34,117973,0
+MSGS.US,D,20240508,000000,187.63,190.82,187.5335,190.7,184405,0
+MSGS.US,D,20240509,000000,190.66,191.78,189.04,189.08,102401,0
+MSGS.US,D,20240510,000000,189.99,191.2399,187.8,189.03,95327,0
+MSGS.US,D,20240513,000000,189.03,189.03,184.395,185.04,186934,0
+MSGS.US,D,20240514,000000,186.18,186.86,184.531,185.24,100772,0
+MSGS.US,D,20240515,000000,186.61,189.47,185.8,188.54,122635,0
+MSGS.US,D,20240516,000000,188.8,189.85,188,189.13,72818,0
+MSGS.US,D,20240517,000000,189.8,190.4199,189.17,189.83,99393,0
+MSGS.US,D,20240520,000000,188.96,189,186.29,186.96,123760,0
+MSGS.US,D,20240521,000000,186.22,187.645,185.93,186.27,92138,0
+MSGS.US,D,20240522,000000,186.13,186.52,185.205,185.78,105376,0
+MSGS.US,D,20240523,000000,185.49,185.49,182.44,182.46,117192,0
+MSGS.US,D,20240524,000000,182.75,184.96,182.73,184.3,87361,0
+MSGS.US,D,20240528,000000,184.04,184.61,183.14,183.82,103797,0
+MSGS.US,D,20240529,000000,182.3,184.935,182.3,183.1,94139,0
+MSGS.US,D,20240530,000000,183.5,183.99,182.7,182.98,92612,0
+MSGS.US,D,20240531,000000,183.04,184.9,183.04,184.65,166041,0
+MSGS.US,D,20240603,000000,185.3,188.38,184.46,187.5,131294,0
+MSGS.US,D,20240604,000000,187.83,189.52,187.415,189.51,96013,0
+MSGS.US,D,20240605,000000,190.63,191.86,189.0275,190.89,105764,0
+MSGS.US,D,20240606,000000,189.88,190.415,186.64,186.87,84929,0
+MSGS.US,D,20240607,000000,186.18,188.88,186.18,187.65,75042,0
+MSGS.US,D,20240610,000000,187.15,187.2035,184.27,186.48,93070,0
+MSGS.US,D,20240611,000000,185.66,187.651,185.63,186.1,84802,0
+MSGS.US,D,20240612,000000,187.05,187.72,186.12,187.36,78782,0
+MSGS.US,D,20240613,000000,187.23,187.23,182.75,182.84,101754,0
+MSGS.US,D,20240614,000000,181.65,182.19,181,182.12,109242,0
+MSGS.US,D,20240617,000000,181.29,183.23,181.29,181.51,106488,0
+MSGS.US,D,20240618,000000,181,182.52,180.88,182.34,83179,0
+MSGS.US,D,20240620,000000,183,190.22,182.5,187.48,211153,0
+MSGS.US,D,20240621,000000,187.79,188.9,186.665,188.5,242167,0
+MSGS.US,D,20240624,000000,188.5,188.5,183.81,184.98,159324,0
+MSGS.US,D,20240625,000000,184.54,186.215,184.2,185.65,108243,0
+MSGS.US,D,20240626,000000,185.65,189.27,185.65,189.19,105989,0
+MSGS.US,D,20240627,000000,189.66,189.75,187.67,189.58,70211,0
+MSGS.US,D,20240628,000000,189.79,190.1625,186.588,188.13,169947,0
+MSGS.US,D,20240701,000000,187.42,194,186.28,192.4,236216,0
+MSGS.US,D,20240702,000000,193.43,195.545,192.68,194.75,103423,0
+MSGS.US,D,20240703,000000,195.43,195.92,193.34,193.69,36380,0
+MSGS.US,D,20240705,000000,193.67,194.88,193.25,194.74,62490,0
+MSGS.US,D,20240708,000000,195.69,196.11,193.07,193.74,71543,0
+MSGS.US,D,20240709,000000,193.47,195.3,192.43,194.72,75977,0
+MSGS.US,D,20240710,000000,193.53,194.04,192,193.86,75012,0
+MSGS.US,D,20240711,000000,194.71,195.6,192.95,194.5,112532,0
+MSGS.US,D,20240712,000000,195.53,197.91,195.53,197.74,82838,0
+MSGS.US,D,20240715,000000,197.18,198.47,197,197.47,74410,0
+MSGS.US,D,20240716,000000,197.64,199.47,196.87,199.04,90822,0
+MSGS.US,D,20240717,000000,197.44,202.315,196.67,198.24,143882,0
+MSGS.US,D,20240718,000000,197.61,199.84,196.52,196.53,69166,0
+MSGS.US,D,20240719,000000,196.54,196.91,195.165,196.82,73400,0
+MSGS.US,D,20240722,000000,196.46,197.41,195.102,197.35,77889,0
+MSGS.US,D,20240723,000000,197.69,199.01,196.56,198.35,65455,0
+MSGS.US,D,20240724,000000,197.25,198.35,196.3,196.58,70492,0
+MSGS.US,D,20240725,000000,196.53,200.675,196.53,198.12,90474,0
+MSGS.US,D,20240726,000000,199.11,201.43,198.49,199.06,73019,0
+MSGS.US,D,20240729,000000,199.05,201.245,197.45,199.29,87647,0
+MSGS.US,D,20240730,000000,199.32,201.71,199.32,201.14,68418,0
+MSGS.US,D,20240731,000000,200.96,201.5,199.455,200.41,74980,0
+MSGS.US,D,20240801,000000,201.75,201.75,197.23,200.24,105807,0
+MSGS.US,D,20240802,000000,199.24,199.24,195.23,195.24,80775,0
+MSGS.US,D,20240805,000000,190,192.85,186,187.29,149948,0
+MSGS.US,D,20240806,000000,188.68,191.5783,187.96,189.35,172338,0
+MSGS.US,D,20240807,000000,191.29,192.635,189.455,190.26,151619,0
+MSGS.US,D,20240808,000000,190.84,193.64,188.68,193.53,105637,0
+MSGS.US,D,20240809,000000,194.03,196.29,193.04,196.23,90436,0
+MSGS.US,D,20240812,000000,195.84,196.86,194.35,195.79,127779,0
+MSGS.US,D,20240813,000000,210,213.26,193.99,194.77,414421,0
+MSGS.US,D,20240814,000000,196.5,197.745,195.05,196.86,199279,0
+MSGS.US,D,20240815,000000,197.08,201.57,197.08,200.67,150539,0
+MSGS.US,D,20240816,000000,201.12,203.62,200,201.08,181299,0
+MSGS.US,D,20240819,000000,200.49,208.79,200.49,208.75,196321,0
+MSGS.US,D,20240820,000000,207.96,208.18,205.5,206.16,125317,0
+MSGS.US,D,20240821,000000,206.47,208.58,205,208.11,99020,0
+MSGS.US,D,20240822,000000,208.57,209.4862,207.35,207.71,111922,0
+MSGS.US,D,20240823,000000,208.36,209.945,207.0456,208.87,70360,0
+MSGS.US,D,20240826,000000,209.3,209.48,207.685,207.87,84605,0
+MSGS.US,D,20240827,000000,207.59,210.61,207.59,209.47,115697,0
+MSGS.US,D,20240828,000000,208.06,209.6,207.8601,209.17,65619,0
+MSGS.US,D,20240829,000000,209.57,210.33,207.78,207.98,53914,0
+MSGS.US,D,20240830,000000,207.96,209.655,206.3,209.05,108041,0
+MSGS.US,D,20240903,000000,207.84,208.455,205.05,205.42,98504,0
+MSGS.US,D,20240904,000000,204.76,208.41,204.76,205.77,77273,0
+MSGS.US,D,20240905,000000,206.08,206.105,203.06,204.53,62046,0
+MSGS.US,D,20240906,000000,203.99,205.25,200.55,202.33,116789,0
+MSGS.US,D,20240909,000000,201.97,202.665,201.36,202.1,99065,0
+MSGS.US,D,20240910,000000,202.87,203.58,201.12,201.94,79638,0
+MSGS.US,D,20240911,000000,200.8,203.04,199.49,202.32,84866,0
+MSGS.US,D,20240912,000000,203.29,203.53,201.54,203.06,58822,0
+MSGS.US,D,20240913,000000,203.92,205.505,203.92,204.78,64905,0
+MSGS.US,D,20240916,000000,204.68,206.46,204.31,205.95,72916,0
+MSGS.US,D,20240917,000000,206.13,207.5,205.78,207.49,69114,0
+MSGS.US,D,20240918,000000,208.53,210.94,206.98,207.04,100781,0
+MSGS.US,D,20240919,000000,210.35,210.44,208.28,209.6,67405,0
+MSGS.US,D,20240920,000000,208.87,209.4,205.65,207.02,242307,0
+MSGS.US,D,20240923,000000,208.31,208.31,206.03,206.1,75945,0
+MSGS.US,D,20240924,000000,206.67,208.705,205.39,206.72,78877,0
+MSGS.US,D,20240925,000000,206.82,207.03,205.3,206.21,77485,0
+MSGS.US,D,20240926,000000,207.6,208.39,205.15,208.32,65704,0
+MSGS.US,D,20240927,000000,208.32,209.55,206.32,208.05,65929,0
+MSGS.US,D,20240930,000000,208.105,208.9,206.525,208.26,83443,0
+MSGS.US,D,20241001,000000,207,209.74,205.61,208.82,73109,0
+MSGS.US,D,20241002,000000,208.53,212.34,208.395,212.16,93193,0
+MSGS.US,D,20241003,000000,210.97,216.15,210.97,214.23,174792,0
+MSGS.US,D,20241004,000000,215,217.32,214.43,217.24,89560,0
+MSGS.US,D,20241007,000000,216.02,216.02,213.94,214.38,60515,0
+MSGS.US,D,20241008,000000,213.67,215.57,212.96,215.25,69107,0
+MSGS.US,D,20241009,000000,214.68,216,213.62,214.63,67326,0
+MSGS.US,D,20241010,000000,213.38,216.059,213.13,213.21,55706,0
+MSGS.US,D,20241011,000000,213.86,216.99,212.87,216.29,60805,0
+MSGS.US,D,20241014,000000,215.83,217.97,215.39,217.39,54766,0
+MSGS.US,D,20241015,000000,217.59,220,217.59,219.38,79467,0
+MSGS.US,D,20241016,000000,219.89,220.49,218.67,219.62,78356,0
+MSGS.US,D,20241017,000000,219.44,221.5,218.1682,220.53,92240,0
+MSGS.US,D,20241018,000000,220.6,221.3233,218.2,218.43,64831,0
+MSGS.US,D,20241021,000000,218.43,219.055,217.05,217.11,61665,0
+MSGS.US,D,20241022,000000,216.31,219.01,215.46,218.88,78538,0
+MSGS.US,D,20241023,000000,217.71,219.59,216.225,216.39,60659,0
+MSGS.US,D,20241024,000000,215.77,218.52,215.63,217.74,88075,0
+MSGS.US,D,20241025,000000,217.54,220.44,217.16,220.01,100265,0
+MSGS.US,D,20241028,000000,219.99,222.35,219.99,222.25,64180,0
+MSGS.US,D,20241029,000000,221.02,223.86,221.02,222.88,106487,0
+MSGS.US,D,20241030,000000,221.92,227.66,221.92,223.9,106638,0
+MSGS.US,D,20241031,000000,222.85,224.47,221.3,222.7,167143,0
+MSGS.US,D,20241101,000000,225.33,225.33,213.09,220.99,275632,0
+MSGS.US,D,20241104,000000,220.8,220.8,213.39,215.88,215942,0
+MSGS.US,D,20241105,000000,215.95,219.3069,214.49,217.86,97300,0
+MSGS.US,D,20241106,000000,226.35,230.69,224.67,225.35,223489,0
+MSGS.US,D,20241107,000000,225.11,230,224.875,228.44,145714,0
+MSGS.US,D,20241108,000000,227.45,227.65,223.87,227.35,193417,0
+MSGS.US,D,20241111,000000,228.5,228.655,225.33,226.04,118622,0
+MSGS.US,D,20241112,000000,225.34,226.805,223.52,225.11,73290,0
+MSGS.US,D,20241113,000000,224.475,226.315,222.31,222.31,81947,0
+MSGS.US,D,20241114,000000,221.855,223.755,220.63,222.56,75666,0
+MSGS.US,D,20241115,000000,220.7116,223,218.55,218.86,84122,0
+MSGS.US,D,20241118,000000,218.5,220.49,216.66,219.05,150364,0
+MSGS.US,D,20241119,000000,218.69,223.785,217.5,222.23,92275,0
+MSGS.US,D,20241120,000000,221.895,224.79,220.58,224.3,74939,0
+MSGS.US,D,20241121,000000,224.37,228.95,222.92,228.49,97026,0
+MSGS.US,D,20241122,000000,229.5,230.5,227.96,229.83,75683,0
+MSGS.US,D,20241125,000000,230.5,232.58,228.4175,228.97,102709,0
+MSGS.US,D,20241126,000000,230.38,231,228.55,230.37,54174,0
+MSGS.US,D,20241127,000000,231.29,232.07,228.29,229.11,43494,0
+MSGS.US,D,20241129,000000,229.3,231.61,229,229.95,31150,0
+MSGS.US,D,20241202,000000,230.84,231.43,228.73,229.08,66820,0
+MSGS.US,D,20241203,000000,227.42,231.545,227.42,229.67,90928,0
+MSGS.US,D,20241204,000000,228.95,232.05,228.95,231.76,52972,0
+MSGS.US,D,20241205,000000,231.635,231.74,229.06,229.43,42641,0
+MSGS.US,D,20241206,000000,228.42,231.4,228.42,230.23,59042,0
+MSGS.US,D,20241209,000000,230.23,231.2554,227.75,227.75,58233,0
+MSGS.US,D,20241210,000000,227.935,229.78,226.83,228.27,48240,0
+MSGS.US,D,20241211,000000,229.395,234.11,227.9,233.01,115183,0
+MSGS.US,D,20241212,000000,232.61,235.01,230.98,234.64,60490,0
+MSGS.US,D,20241213,000000,234.17,235.19,232.653,235.17,63196,0
+MSGS.US,D,20241216,000000,235.75,237.9924,234.25,235.85,97446,0
+MSGS.US,D,20241217,000000,234.51,235.55,231,232.31,106528,0
+MSGS.US,D,20241218,000000,233.095,234.23,225.97,226.37,68410,0
+MSGS.US,D,20241219,000000,229.405,229.46,222.75,223.79,127352,0
+MSGS.US,D,20241220,000000,223.225,227.67,222.8507,225.35,170022,0
+MSGS.US,D,20241223,000000,225.015,225.015,219.48,220.31,71808,0
+MSGS.US,D,20241224,000000,219.46,221.935,219.24,221.19,37086,0
+MSGS.US,D,20241226,000000,219.15,222.41,219.15,221.72,67563,0
+MSGS.US,D,20241227,000000,221.18,221.9699,219.1806,221.1,40414,0
+MSGS.US,D,20241230,000000,220.785,228.785,219.08,228.07,137246,0
+MSGS.US,D,20241231,000000,227.6,227.665,225.3284,225.68,77278,0
+MSGS.US,D,20250102,000000,226,227.38,222.66,223.08,78626,0
+MSGS.US,D,20250103,000000,226.06,226.06,222.865,223.33,90986,0
+MSGS.US,D,20250106,000000,224.21,225.23,219.01,219.18,130966,0
+MSGS.US,D,20250107,000000,219.5,220.255,215.57,215.84,88583,0
+MSGS.US,D,20250108,000000,214.76,215.92,213.21,215.78,108146,0
+MSGS.US,D,20250110,000000,214.75,215.27,212.035,212.12,82825,0
+MSGS.US,D,20250113,000000,210.53,215.64,210.53,213.96,75455,0
+MSGS.US,D,20250114,000000,215.61,217.75,213.39,213.45,80107,0
+MSGS.US,D,20250115,000000,219.57,219.57,214.825,215.43,58154,0
+MSGS.US,D,20250116,000000,216.995,217.835,214.77,215.2,68300,0
+MSGS.US,D,20250117,000000,216.22,217.61,215.51,217,47570,0
+MSGS.US,D,20250121,000000,219.705,223.17,218.5,219.75,94178,0
+MSGS.US,D,20250122,000000,219.16,221.72,217.88,218.48,54235,0
+MSGS.US,D,20250123,000000,217.6,220.51,216.64,218.46,61515,0
+MSGS.US,D,20250124,000000,219.591,220.16,218.13,219.58,66293,0
+MSGS.US,D,20250127,000000,221.27,225.62,218.99,221.55,98537,0
+MSGS.US,D,20250128,000000,222.33,223.055,219.55,219.56,60433,0
+MSGS.US,D,20250129,000000,220.38,220.9799,218.21,219.71,48932,0
+MSGS.US,D,20250130,000000,221.85,221.85,219.51,220.6,49189,0
+MSGS.US,D,20250131,000000,220.5,221.14,218.17,219.87,89385,0
+MSGS.US,D,20250203,000000,219.185,222.45,216.99,218.23,223266,0
+MSGS.US,D,20250204,000000,218.935,219.12,208.9,210.4,223974,0
+MSGS.US,D,20250205,000000,212,212.74,208.48,208.82,101416,0
+MSGS.US,D,20250206,000000,210.335,213.21,208.945,210.37,132192,0
+MSGS.US,D,20250207,000000,200.95,208,200.95,205.42,246953,0
+MSGS.US,D,20250210,000000,206.1,209.915,205.4454,208.24,146988,0
+MSGS.US,D,20250211,000000,206.71,209.2745,206.53,208.01,90803,0
+MSGS.US,D,20250212,000000,207.01,210.01,206.155,210,86630,0
+MSGS.US,D,20250213,000000,210.25,211.655,209.725,210.99,71838,0
+MSGS.US,D,20250214,000000,210.5,212,209.29,211.67,77850,0
+MSGS.US,D,20250218,000000,212.0125,212.99,206.65,206.91,117322,0
+MSGS.US,D,20250219,000000,206.7593,209.77,205.8276,207.52,132303,0
+MSGS.US,D,20250220,000000,206.22,207.39,205.46,205.46,96209,0
+MSGS.US,D,20250221,000000,205.95,205.96,201.79,203.11,102957,0
+MSGS.US,D,20250224,000000,206.95,206.95,201.95,202.66,114220,0
+MSGS.US,D,20250225,000000,201.887,202.87,199.25,201.99,129260,0
+MSGS.US,D,20250226,000000,202.11,204.51,201.84,202.76,91949,0
+MSGS.US,D,20250227,000000,204.47,204.47,200.715,201.32,82265,0
+MSGS.US,D,20250228,000000,200.05,203.75,199.3821,203.69,134783,0
+MSGS.US,D,20250303,000000,204.0133,205.06,200.26,201.48,147952,0
+MSGS.US,D,20250304,000000,199.67,200.04,197.1436,198.73,171114,0
+MSGS.US,D,20250305,000000,198.86,201.44,197.52,200.29,112800,0
+MSGS.US,D,20250306,000000,198.72,200.515,197.53,198.37,101078,0
+MSGS.US,D,20250307,000000,198.175,199.32,193.555,196.84,130910,0
+MSGS.US,D,20250310,000000,195.8015,196.4535,187.61,189.78,184943,0
+MSGS.US,D,20250311,000000,192.225,192.225,186.5024,187.75,117755,0
+MSGS.US,D,20250312,000000,188.25,188.66,185.24,188.45,107829,0
+MSGS.US,D,20250313,000000,187.4,188.07,185.3,185.75,154457,0
+MSGS.US,D,20250314,000000,187.05,189.02,186.1517,188.92,154680,0
+MSGS.US,D,20250317,000000,190.61,193.46,187.69,192.04,111079,0
+MSGS.US,D,20250318,000000,190.75,191.73,189.19,191.01,96266,0
+MSGS.US,D,20250319,000000,191.61,196.665,190.7,194.68,198653,0
+MSGS.US,D,20250320,000000,193.2,201.195,193.17,197.75,421642,0
+MSGS.US,D,20250321,000000,197.2,198.53,195.1388,198.52,264630,0
+MSGS.US,D,20250324,000000,200.81,201.67,198.6,199.29,188299,0
+MSGS.US,D,20250325,000000,198.115,199.18,195.265,197.87,177211,0
+MSGS.US,D,20250326,000000,197.3,199.99,197.3,198.51,112882,0
+MSGS.US,D,20250327,000000,198.51,199.0956,196.1801,198.7,103628,0
+MSGS.US,D,20250328,000000,197.965,198.81,192.68,194.97,191569,0
+MSGS.US,D,20250331,000000,193.99,195.04,191.27,194.72,180450,0
+MSGS.US,D,20250401,000000,195.08,198.5,193.4,198.36,174944,0
+MSGS.US,D,20250402,000000,194.84,199.48,194.5,199.23,96806,0
+MSGS.US,D,20250403,000000,193,195.65,191.17,193.35,172264,0
+MSGS.US,D,20250404,000000,187.99,190.83,178.58,180.96,341736,0
+MSGS.US,D,20250407,000000,176.82,185.07,173.26,178.79,383631,0
+MSGS.US,D,20250408,000000,183.33,184.14,173.67,175.61,150890,0
+MSGS.US,D,20250409,000000,178.01,189.385,173.6,188.67,191805,0
+MSGS.US,D,20250410,000000,184.64,189.5,182.9,187.96,171161,0
+MSGS.US,D,20250411,000000,188.08,191.89,186.1,190.42,175584,0
+MSGS.US,D,20250414,000000,190.2775,193.1946,190.155,190.35,129874,0
+MSGS.US,D,20250415,000000,190.34,194,189.995,192.58,116045,0
+MSGS.US,D,20250416,000000,190.78,192.11,186.29,188.83,108835,0
+MSGS.US,D,20250417,000000,188.35,192.33,188.35,191.65,72772,0
+MSGS.US,D,20250421,000000,189.35,189.35,183.58,185.4,133324,0
+MSGS.US,D,20250422,000000,185.5,189.0813,185.5,188.09,283788,0
+MSGS.US,D,20250423,000000,192.125,195.1225,188.96,189.57,88332,0
+MSGS.US,D,20250424,000000,190,192.875,189.42,191.74,76751,0
+MSGS.US,D,20250425,000000,190.05,192.95,189.39,192.16,93474,0
+MSGS.US,D,20250428,000000,193.45,196.59,193.26,195.4,134851,0
+MSGS.US,D,20250429,000000,194.11,196.12,192.57,193.44,157027,0
+MSGS.US,D,20250430,000000,191.6,192.78,188.99,192.57,170768,0
+MSGS.US,D,20250501,000000,193.775,194.64,192.13,192.85,164978,0
+MSGS.US,D,20250502,000000,189,192.585,184.63,187.36,219233,0
+MSGS.US,D,20250505,000000,186.195,190.23,185.25,188.87,207641,0
+MSGS.US,D,20250506,000000,188.2,191.94,188.2,190.63,130863,0
+MSGS.US,D,20250507,000000,191.42,193.98,190.24,190.31,193249,0
+MSGS.US,D,20250508,000000,190.86,193.355,190.44,190.91,118097,0
+MSGS.US,D,20250509,000000,191.585,192.78,191,191.8,105539,0
+MSGS.US,D,20250512,000000,195.5,196,194.105,195.13,105842,0
+MSGS.US,D,20250513,000000,194.5,198.34,194.115,196.76,137863,0
+MSGS.US,D,20250514,000000,196.42,197,194.69,196.09,128267,0
+MSGS.US,D,20250515,000000,197.33,197.34,194.855,196.76,92060,0
+MSGS.US,D,20250516,000000,195.96,198.765,195.73,197.42,110568,0
+MSGS.US,D,20250519,000000,197.71,198.54,196.215,198.53,88737,0
+MSGS.US,D,20250520,000000,198.72,199,195.36,196.63,73464,0
+MSGS.US,D,20250521,000000,194.77,196.31,190.67,191.13,118018,0
+MSGS.US,D,20250522,000000,190.845,191.61,188.43,190.25,135286,0
+MSGS.US,D,20250523,000000,189.48,191.6,188.4,190.72,79208,0
+MSGS.US,D,20250527,000000,191.32,192.34,189.97,191.27,148679,0
+MSGS.US,D,20250528,000000,190.535,191.61,187.12,187.78,141991,0
+MSGS.US,D,20250529,000000,187.9,189.63,186.7214,189.63,108178,0
+MSGS.US,D,20250530,000000,187.73,190.114,187.1,189.89,114163,0
+MSGS.US,D,20250602,000000,189.19,190.3,187,189.76,107914,0
+MSGS.US,D,20250603,000000,188.84,190.48,188.64,189.34,93724,0
+MSGS.US,D,20250604,000000,189.23,190.135,188.53,188.8,151611,0
+MSGS.US,D,20250605,000000,188.995,190.85,188.995,189.75,105384,0
+MSGS.US,D,20250606,000000,190.055,191.28,189.53,191.22,102709,0
+MSGS.US,D,20250609,000000,189.3649,192.27,189.3649,189.98,113107,0
+MSGS.US,D,20250610,000000,189.985,192.28,189.97,192.27,181042,0
+MSGS.US,D,20250611,000000,192.5,193.71,190.719,191.24,89355,0
+MSGS.US,D,20250612,000000,190.24,190.455,188.55,189.49,135487,0
+MSGS.US,D,20250613,000000,188.625,190.04,186,187.36,168782,0
+MSGS.US,D,20250616,000000,188.24,190.97,188.24,190.74,181174,0
+MSGS.US,D,20250617,000000,189.98,190.9899,186.28,186.85,196526,0
+MSGS.US,D,20250618,000000,186.75,191.225,186.21,191.11,374799,0
+MSGS.US,D,20250620,000000,201.345,208.3306,197.51,203.1,582044,0
+MSGS.US,D,20250623,000000,203.41,209.6164,201.89,207.29,447582,0
+MSGS.US,D,20250624,000000,209.88,210,204.8201,207.6,277820,0
+MSGS.US,D,20250625,000000,208.125,208.145,203.935,205.73,195454,0
+MSGS.US,D,20250626,000000,206.42,207.9154,204.83,206.72,151275,0
+MSGS.US,D,20250627,000000,207.405,208.88,205.7015,208.57,426747,0
+MSGS.US,D,20250630,000000,208.75,210.33,207.275,208.95,245778,0
+MSGS.US,D,20250701,000000,209.135,209.14,204.51,205,202356,0
+MSGS.US,D,20250702,000000,204.01,208.35,204.01,208.2,214103,0
+MSGS.US,D,20250703,000000,211.88,211.88,206.2,207.9,148458,0
+MSGS.US,D,20250707,000000,208.02,208.19,204,204.78,160694,0
+MSGS.US,D,20250708,000000,204.175,206.0615,202.58,202.95,175309,0
+MSGS.US,D,20250709,000000,204.16,204.3299,202.17,202.17,147446,0
+MSGS.US,D,20250710,000000,202.0001,204.2,202,203.76,195028,0
+MSGS.US,D,20250711,000000,203.27,208.1456,202.8801,205.88,170537,0
+MSGS.US,D,20250714,000000,206.37,211.11,205.88,208.11,211425,0
+MSGS.US,D,20250715,000000,209.615,209.615,204.12,204.22,187174,0
+MSGS.US,D,20250716,000000,205,209.66,204.11,208.5,146383,0
+MSGS.US,D,20250717,000000,207.145,211.43,207.145,210.42,250866,0
+MSGS.US,D,20250718,000000,209.4296,211.3899,208.185,208.41,178460,0
+MSGS.US,D,20250721,000000,208.1,208.89,204.6,204.62,146384,0
+MSGS.US,D,20250722,000000,205.525,206.0099,204.14,204.94,148907,0
+MSGS.US,D,20250723,000000,203.56,206.3435,202.05,205,151584,0
+MSGS.US,D,20250724,000000,204.99,205.39,203.27,203.31,116506,0
+MSGS.US,D,20250725,000000,203.02,204.33,201.7,202.2,101406,0
+MSGS.US,D,20250728,000000,201.6,203.2,200.7,202.27,132061,0
+MSGS.US,D,20250729,000000,204,204,200.04,201.08,103648,0
+MSGS.US,D,20250730,000000,202.54,203.81,202.025,203.72,164822,0
+MSGS.US,D,20250731,000000,205.11,205.11,201.8825,202.1,156282,0
+MSGS.US,D,20250801,000000,201,201.99,195.6998,199.55,143448,0
+MSGS.US,D,20250804,000000,201.6,202.15,199.88,202.02,94690,0
+MSGS.US,D,20250805,000000,200.875,202.76,200,202.35,131558,0
+MSGS.US,D,20250806,000000,203,204.56,201.6601,203.24,110073,0
+MSGS.US,D,20250807,000000,202.5971,203.7535,200.245,201.96,142690,0
+MSGS.US,D,20250808,000000,202.29,204.375,199.18,199.32,190981,0
+MSGS.US,D,20250811,000000,199.935,202.94,199.49,202.48,235214,0
+MSGS.US,D,20250812,000000,201.78,204.51,193.2,195.4,444992,0
+MSGS.US,D,20250813,000000,191.5,195.51,188.595,194.52,699779,0
+MSGS.US,D,20250814,000000,194.135,195,191.665,192.65,249075,0
+MSGS.US,D,20250815,000000,192.15,200.06,191.33,197.61,367206,0
+MSGS.US,D,20250818,000000,197.755,199.48,196.07,196.92,202218,0
+MSGS.US,D,20250819,000000,197.465,197.86,195.19,196.64,173325,0
+MSGS.US,D,20250820,000000,196.99,197.23,194.66,195.53,155955,0
+MSGS.US,D,20250821,000000,194.41,197.4099,194.41,196.65,134851,0
+MSGS.US,D,20250822,000000,198.72,199.72,197.4,198.65,102825,0
+MSGS.US,D,20250825,000000,200.025,200.025,197.27,198.41,177457,0
+MSGS.US,D,20250826,000000,197.705,198.54,196.79,196.99,130225,0
+MSGS.US,D,20250827,000000,196.52,197.39,195.44,196.26,139572,0
+MSGS.US,D,20250828,000000,196.005,197.43,195.33,196.54,135063,0
+MSGS.US,D,20250829,000000,196.335,198.39,195.7712,197.84,192304,0
+MSGS.US,D,20250902,000000,196.165,197.58,194.57,195.78,161893,0
+MSGS.US,D,20250903,000000,196.22,197.2868,193.865,195.9,242124,0
+MSGS.US,D,20250904,000000,197.01,199,195.43,196.09,201381,0
+MSGS.US,D,20250905,000000,197.11,197.705,194.25,195.98,157689,0
+MSGS.US,D,20250908,000000,196.645,203.1,196.645,202.99,204020,0
+MSGS.US,D,20250909,000000,205.5,210.26,205.37,206.36,385856,0
+MSGS.US,D,20250910,000000,205.975,206.99,204.285,205.28,173854,0
+MSGS.US,D,20250911,000000,204.42,212,204.42,211.75,257495,0
+MSGS.US,D,20250912,000000,211.75,213.865,210.3101,213.03,205081,0
+MSGS.US,D,20250915,000000,213.085,216.2379,210.73,210.95,195314,0
+MSGS.US,D,20250916,000000,211.6,215.04,209.1101,214.66,237710,0
+MSGS.US,D,20250917,000000,213.5,219.71,213.5,219.5,350542,0
+MSGS.US,D,20250918,000000,217.02,222.6,214.77,215.37,232954,0
+MSGS.US,D,20250919,000000,216.255,216.63,213.55,213.62,407153,0
+MSGS.US,D,20250922,000000,215.1275,216.38,213.0001,215.47,244998,0
+MSGS.US,D,20250923,000000,216.75,218,214.83,215.92,157314,0
+MSGS.US,D,20250924,000000,216.88,220.4,216,217.25,208184,0
+MSGS.US,D,20250925,000000,217.67,223.16,215.99,221.92,303742,0
+MSGS.US,D,20250926,000000,222,226.165,221.51,223.55,287028,0
+MSGS.US,D,20250929,000000,224.25,231.73,223.74,230.03,319897,0
+MSGS.US,D,20250930,000000,228.24,231.63,225.935,227,245533,0
+MSGS.US,D,20251001,000000,224.99,231.11,224.99,229.79,234511,0
+MSGS.US,D,20251002,000000,230.28,232.9302,229.3501,232.63,218681,0
+MSGS.US,D,20251003,000000,232.575,235.917,231.56,231.57,203507,0
+MSGS.US,D,20251006,000000,231.5,233.56,229.035,231.95,269944,0
+MSGS.US,D,20251007,000000,230.94,231.47,217.67,219.5,245128,0
+MSGS.US,D,20251008,000000,221.5,222.51,219.77,219.92,184726,0
+MSGS.US,D,20251009,000000,219.0547,220.3,216.22,218.58,160541,0
+MSGS.US,D,20251010,000000,219.81,220.25,215.07,215.42,156629,0
+MSGS.US,D,20251013,000000,217.35,219.75,215.51,218.76,171129,0
+MSGS.US,D,20251014,000000,217.5,221.8098,217.05,220.23,163327,0
+MSGS.US,D,20251015,000000,221.02,225.7,221,223.07,189248,0
+MSGS.US,D,20251016,000000,223.91,223.91,217.08,218.34,165513,0
+MSGS.US,D,20251017,000000,219.36,220.6,216.37,218.91,162421,0
+MSGS.US,D,20251020,000000,220.1,222.89,218.9951,222.32,110864,0
+MSGS.US,D,20251021,000000,222,225.09,222,224.4,152821,0
+MSGS.US,D,20251022,000000,222,226.04,222,225.51,110681,0
+MSGS.US,D,20251023,000000,226.46,226.52,221.05,226.16,153400,0
+MSGS.US,D,20251024,000000,226.515,228.58,226.515,228.05,137800,0
+MSGS.US,D,20251027,000000,230.4,231.52,225.22,227.18,230742,0
+MSGS.US,D,20251028,000000,226.28,228.53,225.4301,227.13,136863,0
+MSGS.US,D,20251029,000000,225.605,229.185,224.04,224.61,170903,0
+MSGS.US,D,20251030,000000,222.825,228.025,221.405,224.77,258586,0
+MSGS.US,D,20251031,000000,213,218.69,207.9,214.39,506671,0
+MSGS.US,D,20251103,000000,211.23,223.04,211.21,216.93,276741,0
+MSGS.US,D,20251104,000000,215.48,221.52,215.47,219.74,173831,0
+MSGS.US,D,20251105,000000,219,221.5,215.11,215.12,182364,0
+MSGS.US,D,20251106,000000,214.0001,217.33,212.73,215.66,156868,0
+MSGS.US,D,20251107,000000,215.2,220.36,214.955,220.15,148883,0
+MSGS.US,D,20251110,000000,222.01,223.015,220.17,221.21,135583,0
+MSGS.US,D,20251111,000000,223.945,224.84,218.085,219.32,163238,0
+MSGS.US,D,20251112,000000,220.895,222.7,218.945,220.75,134452,0
+MSGS.US,D,20251113,000000,222.25,222.25,217.23,217.74,125447,0
+MSGS.US,D,20251114,000000,217.17,217.26,214.4,215.95,130638,0
+MSGS.US,D,20251117,000000,215,215.48,211.695,212.91,141141,0
+MSGS.US,D,20251118,000000,211.33,215.315,210.9,214.62,164325,0
+MSGS.US,D,20251119,000000,215.53,220.146,214.69,215.16,167118,0
+MSGS.US,D,20251120,000000,218.11,218.85,213.24,213.72,146126,0
+MSGS.US,D,20251121,000000,215.78,217.78,214,216.27,165887,0
+MSGS.US,D,20251124,000000,215.04,219.565,213.26,217.35,193624,0
+MSGS.US,D,20251125,000000,219.78,225.21,218.47,224.76,168088,0
+MSGS.US,D,20251126,000000,225.79,228.88,224.76,225.82,202269,0
+MSGS.US,D,20251128,000000,225.91,228.185,225.345,228.03,84648,0
+MSGS.US,D,20251201,000000,226.5,227.19716,225.24,226.17,103007,0
+MSGS.US,D,20251202,000000,225.125,226.495,221.02,221.84,150000,0
+MSGS.US,D,20251203,000000,222.13,226.55,219,223.54,178819,0
+MSGS.US,D,20251204,000000,224.44,225.45,221.12,224.1,191083,0
+MSGS.US,D,20251205,000000,225.68,227.04,224.1,225.71,148108,0
+MSGS.US,D,20251208,000000,225.7,228.52,224.975,225.4,107249,0
+MSGS.US,D,20251209,000000,226.5,229.48,225,225.9,116617,0
+MSGS.US,D,20251210,000000,223.62,227.7,223.62,224.17,139658,0
+MSGS.US,D,20251211,000000,223.165,235.73,223.03,235.33,202375,0
+MSGS.US,D,20251212,000000,237,243.705,235.96,237.44,212510,0
+MSGS.US,D,20251215,000000,236.76,238.37,230.43,237.71,252989,0
+MSGS.US,D,20251216,000000,238.78,242.44,233,235.21,196311,0
+MSGS.US,D,20251217,000000,235,242.04,235,241.41,144764,0
+MSGS.US,D,20251218,000000,241.3,245.49,237.975,238.22,245044,0
+MSGS.US,D,20251219,000000,239.635,247.52,239.635,246.38,329714,0
+MSGS.US,D,20251222,000000,247.14,252.84,247.14,252.44,203171,0
+MSGS.US,D,20251223,000000,251.865,257.24,250.275,256.96,222101,0
+MSGS.US,D,20251224,000000,257.06,261.65,256.65,259.12,97059,0
+MSGS.US,D,20251226,000000,259,260.57,256.5,260.09,123304,0
+MSGS.US,D,20251229,000000,259.98,259.98,256.95,257.95,182001,0
+MSGS.US,D,20251230,000000,258.775,260.98,257.28,259.74,119293,0
+MSGS.US,D,20251231,000000,259.99,262.77,257.82,258.65,213496,0
+MSGS.US,D,20260102,000000,258.335,260.03,255,258.86,143303,0
+MSGS.US,D,20260105,000000,255,260,253.555,255.15,203194,0
+MSGS.US,D,20260106,000000,255,255,251.195,253.04,168724,0
+MSGS.US,D,20260107,000000,251.305,255.77,250.025,255.77,137495,0
+MSGS.US,D,20260108,000000,253.945,264.5,253.945,263.76,190762,0
+MSGS.US,D,20260109,000000,263.76,267.28,263.175,265.35,137425,0
+MSGS.US,D,20260112,000000,265.34,273.44,262.37,270.88,229457,0
+MSGS.US,D,20260113,000000,269.98,278.49,268.27,277.02,144550,0
+MSGS.US,D,20260114,000000,276,283.35,275.355,282.66,240448,0
+MSGS.US,D,20260115,000000,285.26,288.65,279.86,283.55,184611,0
+MSGS.US,D,20260116,000000,283.817,293.35,282.87,289.61,272164,0
+MSGS.US,D,20260120,000000,288.655,292.87,284.7,286.25,326700,0
+MSGS.US,D,20260121,000000,287.39,292.1,279.12,289,330404,0
+MSGS.US,D,20260122,000000,289.415,293.15,284.18,287.32,220173,0
+MSGS.US,D,20260123,000000,290.255,291.89,286.5,287.12,154255,0
+MSGS.US,D,20260126,000000,285.985,290.3667,284.92,284.95,203799,0
+MSGS.US,D,20260127,000000,284.54,288.28,282.205,283.83,187468,0
+MSGS.US,D,20260128,000000,282.23,287.05,280.27,286.05,158815,0
+MSGS.US,D,20260129,000000,285.35,288.03,282.59,285.64,172819,0
+MSGS.US,D,20260130,000000,286.045,289.77,280.635,283.55,212220,0
+MSGS.US,D,20260202,000000,285.5,288.43,284.27,284.34,184908,0
+MSGS.US,D,20260203,000000,283.11,285.8,280.18,284.02,191864,0
+MSGS.US,D,20260204,000000,283.555,287.46,279.49,287.25,220432,0
+MSGS.US,D,20260205,000000,283,298.97,265.56,273.65,535249,0
+MSGS.US,D,20260206,000000,276.31,281.32,275.25,279.29,243142,0
+MSGS.US,D,20260209,000000,277.365,280,274.5,279.27,294014,0
+MSGS.US,D,20260210,000000,289.86,289.86,277.88,279.76,187555,0
+MSGS.US,D,20260211,000000,281.75,282.125,276.7501,280.64,155397,0
+MSGS.US,D,20260212,000000,281,282.72,276.7401,278.2,136506,0
+MSGS.US,D,20260213,000000,280,291.93,279.06,291.48,274994,0
+MSGS.US,D,20260217,000000,292.52,299.0099,288.75,293.78,189340,0
+MSGS.US,D,20260218,000000,323.79,345.46,320.705,342.06,1044853,0
diff --git a/daily/us/nyse stocks/2/msif.us.txt b/daily/us/nyse stocks/2/msif.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..718c75364315e13c70c8fc2c33259e4267eddd11
--- /dev/null
+++ b/daily/us/nyse stocks/2/msif.us.txt	
@@ -0,0 +1,263 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MSIF.US,D,20250203,000000,16.5,16.5693,16.21,16.5,168344,0
+MSIF.US,D,20250204,000000,16.5,16.91,16.45,16.91,152118,0
+MSIF.US,D,20250205,000000,17.01,17.1,16.7,16.81,134515,0
+MSIF.US,D,20250206,000000,16.8154,16.94,16.67,16.89,86410,0
+MSIF.US,D,20250207,000000,16.8752,17,16.75,16.89,51504,0
+MSIF.US,D,20250210,000000,16.874,17.09,16.796,16.98,89075,0
+MSIF.US,D,20250211,000000,17,17.05,16.83,16.87,49911,0
+MSIF.US,D,20250212,000000,16.89,17.03,16.761,17.02,47436,0
+MSIF.US,D,20250213,000000,17.32,17.32,16.8883,17.09,70965,0
+MSIF.US,D,20250214,000000,17.09,17.3,17.0499,17.15,127174,0
+MSIF.US,D,20250218,000000,17.35,17.64,17.15,17.62,150074,0
+MSIF.US,D,20250219,000000,17.6,17.9995,17.592,17.84,150200,0
+MSIF.US,D,20250220,000000,17.99,17.99,17.53,17.55,115831,0
+MSIF.US,D,20250221,000000,17.6,17.75,17.3,17.37,58291,0
+MSIF.US,D,20250224,000000,17.4129,17.5,16.93,17.08,89858,0
+MSIF.US,D,20250225,000000,17.07,17.07,16.66,16.9,53885,0
+MSIF.US,D,20250226,000000,16.9,17.2,16.8,16.88,64277,0
+MSIF.US,D,20250227,000000,16.98,17.0996,16.82,16.85,47566,0
+MSIF.US,D,20250228,000000,16.77,17.1,16.76,17.1,62036,0
+MSIF.US,D,20250303,000000,17.25,17.3499,16.92,16.97,72993,0
+MSIF.US,D,20250304,000000,17.01,17.01,16.445,16.72,91121,0
+MSIF.US,D,20250305,000000,16.85,17.09,16.6515,17.03,110362,0
+MSIF.US,D,20250306,000000,16.8,17.1793,16.8,16.88,35578,0
+MSIF.US,D,20250307,000000,16.855,17.1995,16.8,16.95,37211,0
+MSIF.US,D,20250310,000000,16.93,17.0984,16.1,16.36,217123,0
+MSIF.US,D,20250311,000000,16.4434,16.4434,15.85,16.13,152730,0
+MSIF.US,D,20250312,000000,16.1323,16.5045,16.05,16.31,59793,0
+MSIF.US,D,20250313,000000,16.455,16.56,15.89,16.04,42831,0
+MSIF.US,D,20250314,000000,16.16,16.423,16.05,16.1,42856,0
+MSIF.US,D,20250317,000000,16.1978,16.93,16.17,16.93,117952,0
+MSIF.US,D,20250318,000000,16.9301,17.05,16.8,17.01,33752,0
+MSIF.US,D,20250319,000000,17.1,17.45,17.1,17.23,57832,0
+MSIF.US,D,20250320,000000,17.25,17.3999,16.96,17.3,65340,0
+MSIF.US,D,20250321,000000,17.75,17.85,17.01,17.36,354318,0
+MSIF.US,D,20250324,000000,17.6419,17.6419,17.3,17.44,49841,0
+MSIF.US,D,20250325,000000,17.5928,17.5969,17.2501,17.35,40440,0
+MSIF.US,D,20250326,000000,17.405,17.4899,16.95,17.07,52079,0
+MSIF.US,D,20250327,000000,17.07,17.1,16.9191,17.02,24290,0
+MSIF.US,D,20250328,000000,17,17.084,16.59,16.64,36822,0
+MSIF.US,D,20250331,000000,16.23,16.59,16.23,16.47,73255,0
+MSIF.US,D,20250401,000000,16.4342,16.58,16.2,16.34,77905,0
+MSIF.US,D,20250402,000000,16.3637,16.631061,16.3,16.39,15387,0
+MSIF.US,D,20250403,000000,16.2589,16.6122,16.1,16.22,46778,0
+MSIF.US,D,20250404,000000,15.17,16.14,14.44,15.12,139345,0
+MSIF.US,D,20250407,000000,14.9,15.3,14.17,14.61,80201,0
+MSIF.US,D,20250408,000000,14.945,15.2,14.01,14.16,114027,0
+MSIF.US,D,20250409,000000,14.2155,15.5799,14.11,15.26,59414,0
+MSIF.US,D,20250410,000000,15.15,15.3,14.3905,14.6,30602,0
+MSIF.US,D,20250411,000000,14.75,14.8,14.12,14.37,43493,0
+MSIF.US,D,20250414,000000,14.66,14.75,14.4,14.65,57241,0
+MSIF.US,D,20250415,000000,14.74,15.18,14.655,15,90514,0
+MSIF.US,D,20250416,000000,15.05,15.43,14.85,15.37,89140,0
+MSIF.US,D,20250417,000000,15.19,15.9,15.19,15.83,21276,0
+MSIF.US,D,20250421,000000,15.85,16,15.06,15.2,28088,0
+MSIF.US,D,20250422,000000,15.35,15.4334,15.0601,15.32,23930,0
+MSIF.US,D,20250423,000000,15.82,15.935,15.4,15.61,38285,0
+MSIF.US,D,20250424,000000,15.75,16.05,15.2201,15.84,45602,0
+MSIF.US,D,20250425,000000,15.9737,16.05,15.555,15.74,71586,0
+MSIF.US,D,20250428,000000,15.7,15.7,15.35,15.55,28826,0
+MSIF.US,D,20250429,000000,15.54,15.54,15.27,15.49,47184,0
+MSIF.US,D,20250430,000000,15.25,15.3,15.07,15.13,28514,0
+MSIF.US,D,20250501,000000,15.12,15.45,15.1,15.35,39679,0
+MSIF.US,D,20250502,000000,15.53,15.55,15.2586,15.46,61457,0
+MSIF.US,D,20250505,000000,15.36,15.45,15.255,15.32,19402,0
+MSIF.US,D,20250506,000000,15.4,15.5,15.32,15.4,22476,0
+MSIF.US,D,20250507,000000,15.49,15.53,15.33,15.43,10717,0
+MSIF.US,D,20250508,000000,15.45,15.91,15.3322,15.68,20892,0
+MSIF.US,D,20250509,000000,15.6051,15.675,15.04,15.17,36860,0
+MSIF.US,D,20250512,000000,15.26,15.4851,15.2,15.27,29658,0
+MSIF.US,D,20250513,000000,15.45,15.77,15.3516,15.64,59809,0
+MSIF.US,D,20250514,000000,15.52,15.7499,14.915,15.05,58894,0
+MSIF.US,D,20250515,000000,15.1,15.24,14.995,15.17,60775,0
+MSIF.US,D,20250516,000000,15.2,15.71,15.1,15.71,42766,0
+MSIF.US,D,20250519,000000,15.6701,16.15,15.66,15.98,33738,0
+MSIF.US,D,20250520,000000,16.05,16.15,16,16.07,25438,0
+MSIF.US,D,20250521,000000,15.8938,15.8938,15.3,15.31,21587,0
+MSIF.US,D,20250522,000000,15.21,15.39,15.1251,15.31,18618,0
+MSIF.US,D,20250523,000000,15.25,15.4783,15.12,15.3,14013,0
+MSIF.US,D,20250527,000000,15.2658,15.4797,15.15,15.3,29575,0
+MSIF.US,D,20250528,000000,15.2427,15.57,15.17,15.49,30692,0
+MSIF.US,D,20250529,000000,15.55,15.58,15.45,15.58,38299,0
+MSIF.US,D,20250530,000000,15.565,15.7475,15.5026,15.73,26243,0
+MSIF.US,D,20250602,000000,15.75,16.24,15.71,16.11,54785,0
+MSIF.US,D,20250603,000000,16,16.2499,15.5289,15.7,77792,0
+MSIF.US,D,20250604,000000,16.26,16.71,16.25,16.65,321288,0
+MSIF.US,D,20250605,000000,16.81,17.35,16.75,17.12,128845,0
+MSIF.US,D,20250606,000000,17.26,17.41,17.1,17.25,120501,0
+MSIF.US,D,20250609,000000,17.5,18.0946,17.3,17.98,204247,0
+MSIF.US,D,20250610,000000,17.96,18.0451,17.5,17.64,75887,0
+MSIF.US,D,20250611,000000,17.765,17.9383,17.4,17.63,64379,0
+MSIF.US,D,20250612,000000,17.75,17.75,17.28,17.38,61407,0
+MSIF.US,D,20250613,000000,17.4,17.4928,17.04,17.12,74875,0
+MSIF.US,D,20250616,000000,17.2483,17.66,17.24,17.43,84995,0
+MSIF.US,D,20250617,000000,17.4622,17.52,17.26,17.4,127495,0
+MSIF.US,D,20250618,000000,17.43,17.7499,17.43,17.49,75206,0
+MSIF.US,D,20250620,000000,17.55,17.5998,17.26,17.3,61966,0
+MSIF.US,D,20250623,000000,17.28,17.575,16.6,16.88,150983,0
+MSIF.US,D,20250624,000000,17.05,17.07,16.611,16.76,106070,0
+MSIF.US,D,20250625,000000,16.88,17,16.5,16.7,78803,0
+MSIF.US,D,20250626,000000,16.77,16.88,16.5,16.56,105533,0
+MSIF.US,D,20250627,000000,16.675,16.675,16.32,16.32,101497,0
+MSIF.US,D,20250630,000000,16.135,16.5,16.07,16.43,116489,0
+MSIF.US,D,20250701,000000,16.203,16.48,16.01,16.04,50317,0
+MSIF.US,D,20250702,000000,16.06,16.32,16,16.32,127387,0
+MSIF.US,D,20250703,000000,16.3,16.53,16.3,16.53,73530,0
+MSIF.US,D,20250707,000000,16.6026,16.6893,16.12,16.42,87203,0
+MSIF.US,D,20250708,000000,16.5,16.6,16.36,16.5,45850,0
+MSIF.US,D,20250709,000000,16.6,16.65,16.1,16.26,98983,0
+MSIF.US,D,20250710,000000,16.31,16.6,16.26,16.41,44679,0
+MSIF.US,D,20250711,000000,16.36,16.43,16.18,16.2,57550,0
+MSIF.US,D,20250714,000000,16.2501,16.39,16.12,16.39,58191,0
+MSIF.US,D,20250715,000000,16.4,16.5,16.18,16.24,25824,0
+MSIF.US,D,20250716,000000,16.295,16.6,16.19,16.44,26512,0
+MSIF.US,D,20250717,000000,16.5,16.7,16.22,16.47,55310,0
+MSIF.US,D,20250718,000000,16.5,16.5838,16.31,16.47,45969,0
+MSIF.US,D,20250721,000000,16.8678,16.8678,16.4146,16.66,78326,0
+MSIF.US,D,20250722,000000,16.66,16.75,16.6,16.69,20475,0
+MSIF.US,D,20250723,000000,16.8,16.8499,16.55,16.65,37496,0
+MSIF.US,D,20250724,000000,16.675,16.6899,16.54,16.58,21434,0
+MSIF.US,D,20250725,000000,16.67,16.76,16.485,16.56,39696,0
+MSIF.US,D,20250728,000000,16.635,16.635,15.89,16.2,119413,0
+MSIF.US,D,20250729,000000,16.1,16.2,15.84,16.07,49118,0
+MSIF.US,D,20250730,000000,16,16,15.38,15.4,236564,0
+MSIF.US,D,20250731,000000,15.32,15.78,15.25,15.32,128729,0
+MSIF.US,D,20250801,000000,15.14,15.35,14.64,14.86,338838,0
+MSIF.US,D,20250804,000000,14.86,15.18,14.51,15.02,244064,0
+MSIF.US,D,20250805,000000,15,15.2077,14.7775,14.84,162438,0
+MSIF.US,D,20250806,000000,14.94,15.1,14.65,14.73,148145,0
+MSIF.US,D,20250807,000000,14.5,14.68,14.25,14.35,196989,0
+MSIF.US,D,20250808,000000,14.21,14.95,14.2,14.88,308291,0
+MSIF.US,D,20250811,000000,14.9,15.14,14.29,14.39,207137,0
+MSIF.US,D,20250812,000000,14.38,14.72,13.92,14.48,326881,0
+MSIF.US,D,20250813,000000,14.5501,14.73,14.14,14.37,234658,0
+MSIF.US,D,20250814,000000,14.37,14.52,13.99,14.43,235504,0
+MSIF.US,D,20250815,000000,14.37,14.5899,14.1678,14.24,185254,0
+MSIF.US,D,20250818,000000,14.25,14.496,14.19,14.33,170521,0
+MSIF.US,D,20250819,000000,14.4,14.488,14.14,14.17,140575,0
+MSIF.US,D,20250820,000000,14.19,14.2836,14.02,14.16,170652,0
+MSIF.US,D,20250821,000000,14.16,14.26,14.05,14.21,145824,0
+MSIF.US,D,20250822,000000,14.21,14.55,14.13,14.19,174062,0
+MSIF.US,D,20250825,000000,14.1632,14.26,13.82,14.1,213545,0
+MSIF.US,D,20250826,000000,14.02,14.2,13.88,14.09,181723,0
+MSIF.US,D,20250827,000000,14.04,14.14,13.96,14.02,184978,0
+MSIF.US,D,20250828,000000,14.06,14.06,13.91,13.98,145467,0
+MSIF.US,D,20250829,000000,13.97,14.1899,13.91,14.17,156787,0
+MSIF.US,D,20250902,000000,14.09,14.24,13.85,13.91,163462,0
+MSIF.US,D,20250903,000000,13.94,14.085,13.9097,14.02,169937,0
+MSIF.US,D,20250904,000000,14,14.12,13.99,14.04,130363,0
+MSIF.US,D,20250905,000000,14.06,14.1241,13.95,13.99,166261,0
+MSIF.US,D,20250908,000000,13.99,14.0431,13.81,13.94,167901,0
+MSIF.US,D,20250909,000000,13.95,14.07,13.88,13.96,124853,0
+MSIF.US,D,20250910,000000,13.9315,14.05,13.7,13.71,199676,0
+MSIF.US,D,20250911,000000,13.71,14.34,13.71,14.34,169455,0
+MSIF.US,D,20250912,000000,14.33,14.35,14.1,14.11,111693,0
+MSIF.US,D,20250915,000000,14.2,14.29,13.83,13.86,201104,0
+MSIF.US,D,20250916,000000,13.86,14.04,13.83,14.04,158420,0
+MSIF.US,D,20250917,000000,14.15,14.25,13.9501,13.97,121916,0
+MSIF.US,D,20250918,000000,14.05,14.163,14,14.16,124810,0
+MSIF.US,D,20250919,000000,14.18,14.28,14.08,14.16,201368,0
+MSIF.US,D,20250922,000000,14.17,14.17,13.85,13.94,183726,0
+MSIF.US,D,20250923,000000,13.97,14.0499,13.7,13.7,119541,0
+MSIF.US,D,20250924,000000,13.84,13.84,13.55,13.57,182643,0
+MSIF.US,D,20250925,000000,13.56,13.85,13.55,13.65,165467,0
+MSIF.US,D,20250926,000000,13.6988,13.71,13.4,13.5,163001,0
+MSIF.US,D,20250929,000000,13.72,13.72,13.4281,13.43,156303,0
+MSIF.US,D,20250930,000000,13.15,13.27,12.98,13.13,210449,0
+MSIF.US,D,20251001,000000,13.11,13.28,12.91,12.92,173680,0
+MSIF.US,D,20251002,000000,13.01,13.31,12.9774,13.19,127054,0
+MSIF.US,D,20251003,000000,13.394,13.45,13.2,13.29,130886,0
+MSIF.US,D,20251006,000000,13.3,13.7841,13.3,13.69,170559,0
+MSIF.US,D,20251007,000000,13.65,13.7,13.2075,13.34,172859,0
+MSIF.US,D,20251008,000000,13.405,13.495,13.02,13.05,128053,0
+MSIF.US,D,20251009,000000,13.21,13.26,12.87,13.11,216772,0
+MSIF.US,D,20251010,000000,13.19,13.26,12.7101,12.87,154980,0
+MSIF.US,D,20251013,000000,13.08,13.288,12.93,13.2,86367,0
+MSIF.US,D,20251014,000000,13.12,13.4,13.05,13.22,140940,0
+MSIF.US,D,20251015,000000,13.41,13.53,13.2268,13.3,107139,0
+MSIF.US,D,20251016,000000,13.375,13.38,13.015,13.06,140716,0
+MSIF.US,D,20251017,000000,13.07,13.25,12.9,13.02,256434,0
+MSIF.US,D,20251020,000000,13.1,13.2,12.82,13.13,144931,0
+MSIF.US,D,20251021,000000,13.16,13.49,13.01,13.37,154565,0
+MSIF.US,D,20251022,000000,13.16,13.7,13.16,13.35,185584,0
+MSIF.US,D,20251023,000000,13.4,13.5,13.25,13.34,109414,0
+MSIF.US,D,20251024,000000,13.485,13.7,13.25,13.42,107935,0
+MSIF.US,D,20251027,000000,13.5156,13.635,13.3237,13.54,300999,0
+MSIF.US,D,20251028,000000,13.44,13.5,13,13.05,469436,0
+MSIF.US,D,20251029,000000,12.88,13.05,12.55,12.66,758292,0
+MSIF.US,D,20251030,000000,12.5,12.88,12.5,12.74,613593,0
+MSIF.US,D,20251031,000000,12.682,12.83,12.5001,12.76,392505,0
+MSIF.US,D,20251103,000000,12.75,12.8399,12.53,12.64,374434,0
+MSIF.US,D,20251104,000000,12.6668,12.82,12.27,12.4,469429,0
+MSIF.US,D,20251105,000000,12.475,12.5,12.2,12.24,423307,0
+MSIF.US,D,20251106,000000,12.22,12.3508,11.88,11.96,374233,0
+MSIF.US,D,20251107,000000,11.9,12.07,11.8195,11.94,270574,0
+MSIF.US,D,20251110,000000,12.075,12.11,11.78,11.87,287194,0
+MSIF.US,D,20251111,000000,11.87,12.18,11.82,12.08,300231,0
+MSIF.US,D,20251112,000000,12.175,12.4,12.11,12.23,292646,0
+MSIF.US,D,20251113,000000,12.08,12.37,12.08,12.12,246956,0
+MSIF.US,D,20251114,000000,12.2,13.2,12.145,13.13,376012,0
+MSIF.US,D,20251117,000000,13.22,13.8499,13.13,13.46,599304,0
+MSIF.US,D,20251118,000000,13.5,13.92,13.4582,13.76,376864,0
+MSIF.US,D,20251119,000000,13.85,14.17,13.5,13.59,374845,0
+MSIF.US,D,20251120,000000,13.73,13.99,13.48,13.59,244480,0
+MSIF.US,D,20251121,000000,13.62,13.7358,13.31,13.58,296347,0
+MSIF.US,D,20251124,000000,13.65,13.9858,13.58,13.92,157662,0
+MSIF.US,D,20251125,000000,13.83,14.08,13.77,14.03,222179,0
+MSIF.US,D,20251126,000000,13.975,14.0698,13.73,13.77,229327,0
+MSIF.US,D,20251128,000000,13.76,14.22,13.7001,14.22,101443,0
+MSIF.US,D,20251201,000000,14.05,14.1,13.76,13.81,224263,0
+MSIF.US,D,20251202,000000,13.98,14.07,13.84,13.98,185580,0
+MSIF.US,D,20251203,000000,13.9401,14.2,13.94,14.06,193946,0
+MSIF.US,D,20251204,000000,14.01,14.27,14,14.19,204363,0
+MSIF.US,D,20251205,000000,14.11,14.2499,14,14.01,153661,0
+MSIF.US,D,20251208,000000,14.25,14.3,13.99,14.08,200700,0
+MSIF.US,D,20251209,000000,13.97,14.345,13.85,14.31,179558,0
+MSIF.US,D,20251210,000000,14.39,14.46,14.2,14.22,221124,0
+MSIF.US,D,20251211,000000,14.27,14.46,13.9054,14.02,183543,0
+MSIF.US,D,20251212,000000,14,14.09,13.67,13.67,151016,0
+MSIF.US,D,20251215,000000,13.75,13.8323,13.35,13.44,256274,0
+MSIF.US,D,20251216,000000,13.395,13.65,13.37,13.43,251130,0
+MSIF.US,D,20251217,000000,13.5,13.6,13.1,13.13,237846,0
+MSIF.US,D,20251218,000000,13.38,13.39,13.09,13.14,209360,0
+MSIF.US,D,20251219,000000,13.125,13.35,13.08,13.21,263905,0
+MSIF.US,D,20251222,000000,13.362,13.6394,13.22,13.47,176043,0
+MSIF.US,D,20251223,000000,13.41,13.6749,13.18,13.2,279765,0
+MSIF.US,D,20251224,000000,13.28,13.7,13.2,13.6,121195,0
+MSIF.US,D,20251226,000000,13.59,13.74,13.45,13.64,195773,0
+MSIF.US,D,20251229,000000,13.505,13.85,13.47,13.61,223442,0
+MSIF.US,D,20251230,000000,13.61,13.74,13.32,13.32,299086,0
+MSIF.US,D,20251231,000000,13.16,13.3,12.96,13.14,202652,0
+MSIF.US,D,20260102,000000,13.3929,13.53,13.19,13.46,155214,0
+MSIF.US,D,20260105,000000,13.58,13.785,13.48,13.62,158758,0
+MSIF.US,D,20260106,000000,13.6,13.75,13.22,13.26,200132,0
+MSIF.US,D,20260107,000000,13.275,13.29,12.8,12.95,230122,0
+MSIF.US,D,20260108,000000,12.89,13.32,12.83,13.13,239138,0
+MSIF.US,D,20260109,000000,13,13.28,12.9,13.16,177286,0
+MSIF.US,D,20260112,000000,13.15,13.2699,12.99,13.15,163857,0
+MSIF.US,D,20260113,000000,13.255,13.6,13.07,13.11,230991,0
+MSIF.US,D,20260114,000000,13.3,13.495,13.11,13.36,179252,0
+MSIF.US,D,20260115,000000,13.45,13.59,13.33,13.49,216880,0
+MSIF.US,D,20260116,000000,13.49,13.68,13.08,13.08,241802,0
+MSIF.US,D,20260120,000000,13,13.52,12.97,13.46,267680,0
+MSIF.US,D,20260121,000000,13.37,13.53,13.13,13.33,214876,0
+MSIF.US,D,20260122,000000,13.48,13.6899,13.091,13.28,152653,0
+MSIF.US,D,20260123,000000,13.3,13.395,13.11,13.19,142794,0
+MSIF.US,D,20260126,000000,13.32,13.38,12.95,13.32,341454,0
+MSIF.US,D,20260127,000000,13.35,13.5499,13.31,13.4,203156,0
+MSIF.US,D,20260128,000000,13.495,13.57,13.37,13.44,235955,0
+MSIF.US,D,20260129,000000,13.49,13.85,13.42,13.67,288772,0
+MSIF.US,D,20260130,000000,13.5936,13.8599,13.1178,13.24,379369,0
+MSIF.US,D,20260202,000000,13.1,13.24,12.77,12.97,888020,0
+MSIF.US,D,20260203,000000,12.81,13.175,12.6,12.77,807726,0
+MSIF.US,D,20260204,000000,12.75,13.09,12.65,12.75,678613,0
+MSIF.US,D,20260205,000000,12.65,13.04,12.44,12.92,667882,0
+MSIF.US,D,20260206,000000,13.07,13.225,12.9207,13.1,451691,0
+MSIF.US,D,20260209,000000,13.16,13.47,13.12,13.18,455777,0
+MSIF.US,D,20260210,000000,13.21,13.375,13.04,13.04,344631,0
+MSIF.US,D,20260211,000000,13.1,13.14,12.825,12.9,582120,0
+MSIF.US,D,20260212,000000,12.965,13.19,12.9,13.01,410378,0
+MSIF.US,D,20260213,000000,13,13.13,12.86,12.99,342701,0
+MSIF.US,D,20260217,000000,12.9,13.09,12.72,12.89,327053,0
+MSIF.US,D,20260218,000000,12.9362,12.9362,12.71,12.76,359311,0
diff --git a/daily/us/nyse stocks/2/mslc.us.txt b/daily/us/nyse stocks/2/mslc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0f229c998aa1a9e3751ec96fb27110b0a70febf1
--- /dev/null
+++ b/daily/us/nyse stocks/2/mslc.us.txt	
@@ -0,0 +1,294 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MSLC.US,D,20241211,000000,49.65,49.99,49.55,49.8999,294972,0
+MSLC.US,D,20241212,000000,49.7174,49.82,49.613,49.613,83007,0
+MSLC.US,D,20241213,000000,49.65,49.8,49.42,49.53,67906,0
+MSLC.US,D,20241216,000000,49.7002,49.83,49.48,49.7011,81452,0
+MSLC.US,D,20241217,000000,49.44,49.5561,49.3611,49.44,71732,0
+MSLC.US,D,20241218,000000,49.4427,49.6,48.1007,48.102,90467,0
+MSLC.US,D,20241219,000000,48.36,48.499,47.9736,48.0036,119543,0
+MSLC.US,D,20241220,000000,47.7415,48.83,47.63,48.41,96767,0
+MSLC.US,D,20241223,000000,48.21,48.74,48.21,48.7321,95606,0
+MSLC.US,D,20241224,000000,48.81,49.1713,48.66,49.1713,70441,0
+MSLC.US,D,20241226,000000,49.0893,49.3,48.93,49.248,65245,0
+MSLC.US,D,20241227,000000,48.86,48.905,48.442,48.7033,85375,0
+MSLC.US,D,20241230,000000,48.05,48.45,47.92,48.3107,105928,0
+MSLC.US,D,20241231,000000,48.38,48.38,47.96,48.03,80616,0
+MSLC.US,D,20250102,000000,48.307,48.485,47.75,47.9515,130673,0
+MSLC.US,D,20250103,000000,48.3429,48.635,48.11,48.5489,108861,0
+MSLC.US,D,20250106,000000,48.9704,49.162,48.67,48.755,81127,0
+MSLC.US,D,20250107,000000,48.934,48.934,48.18,48.3039,82218,0
+MSLC.US,D,20250108,000000,48.1606,48.468,48.07,48.3879,118341,0
+MSLC.US,D,20250110,000000,48.04,48.1038,47.53,47.6514,127344,0
+MSLC.US,D,20250113,000000,47.26,47.7819,47.16,47.7819,74661,0
+MSLC.US,D,20250114,000000,47.88,48.05,47.62,47.8778,69301,0
+MSLC.US,D,20250115,000000,48.645,48.8047,48.53,48.7491,56688,0
+MSLC.US,D,20250116,000000,48.8348,48.895,48.69,48.7806,68811,0
+MSLC.US,D,20250117,000000,49.05,49.34,49.05,49.1947,69769,0
+MSLC.US,D,20250121,000000,49.478,49.7043,49.28,49.7043,74392,0
+MSLC.US,D,20250122,000000,49.94,50.075,49.89,49.97,61056,0
+MSLC.US,D,20250123,000000,49.92,50.1669,49.8819,50.1669,76913,0
+MSLC.US,D,20250124,000000,50.245,50.29,50.04,50.0799,90731,0
+MSLC.US,D,20250127,000000,49.28,49.54,49.22,49.54,62172,0
+MSLC.US,D,20250128,000000,49.645,49.96,49.61,49.87,70123,0
+MSLC.US,D,20250129,000000,49.74,49.89,49.4818,49.64,86687,0
+MSLC.US,D,20250130,000000,49.98,50.13,49.66,49.98,66397,0
+MSLC.US,D,20250131,000000,50.1919,50.363,49.7244,49.74,58145,0
+MSLC.US,D,20250203,000000,49.105,49.64,48.95,49.42,70890,0
+MSLC.US,D,20250204,000000,49.52,49.745,49.39,49.705,63755,0
+MSLC.US,D,20250205,000000,49.72,49.895,49.44,49.87,51384,0
+MSLC.US,D,20250206,000000,50.11,50.11,49.717,50,74685,0
+MSLC.US,D,20250207,000000,50.09,50.09,49.53,49.59,101077,0
+MSLC.US,D,20250210,000000,49.7901,49.8772,49.652,49.82,62276,0
+MSLC.US,D,20250211,000000,49.71,49.86,49.66,49.81,55228,0
+MSLC.US,D,20250212,000000,49.24,49.71,49.22,49.61,69693,0
+MSLC.US,D,20250213,000000,49.6713,50.11,49.6713,50.07,88965,0
+MSLC.US,D,20250214,000000,50.1552,50.23,50.054,50.1,83350,0
+MSLC.US,D,20250218,000000,50.0659,50.17,49.9316,50.17,99115,0
+MSLC.US,D,20250219,000000,50.008,50.25,49.96,50.23,65427,0
+MSLC.US,D,20250220,000000,50.26,50.26,49.805,50,87667,0
+MSLC.US,D,20250221,000000,49.7807,49.85,49.0905,49.11,71687,0
+MSLC.US,D,20250224,000000,48.9,49.27,48.8605,48.915,116284,0
+MSLC.US,D,20250225,000000,48.705,48.9101,48.44,48.72,80278,0
+MSLC.US,D,20250226,000000,49.0701,49.18,48.62,48.75,78663,0
+MSLC.US,D,20250227,000000,48.911,48.95,48.09,48.09,100926,0
+MSLC.US,D,20250228,000000,48.11,48.8,47.9857,48.8,73922,0
+MSLC.US,D,20250303,000000,48.94,48.94,47.8,48.03,85684,0
+MSLC.US,D,20250304,000000,47.6702,48.1204,47.05,47.4,123893,0
+MSLC.US,D,20250305,000000,47.4758,48.03,47.24,47.96,93388,0
+MSLC.US,D,20250306,000000,47.34,47.77,46.9213,47.1207,107195,0
+MSLC.US,D,20250307,000000,47.22,47.41,46.4591,47.32,76958,0
+MSLC.US,D,20250310,000000,46.775,46.775,45.7523,46.11,77404,0
+MSLC.US,D,20250311,000000,46.096,46.26,45.4999,45.8672,93687,0
+MSLC.US,D,20250312,000000,46.2339,46.2339,45.6319,46,73285,0
+MSLC.US,D,20250313,000000,45.9128,45.9128,45.28,45.36,124479,0
+MSLC.US,D,20250314,000000,45.96,46.3804,45.8619,46.3804,93878,0
+MSLC.US,D,20250317,000000,46.55,46.925,46.29,46.7674,76456,0
+MSLC.US,D,20250318,000000,46.352,46.57,46.1209,46.3,97080,0
+MSLC.US,D,20250319,000000,46.38,47.04,46.38,46.79,141808,0
+MSLC.US,D,20250320,000000,46.39,47.035,46.39,46.63,58248,0
+MSLC.US,D,20250321,000000,46.28,46.68,46.23,46.6771,79369,0
+MSLC.US,D,20250324,000000,47.33,47.51,47.02,47.475,132849,0
+MSLC.US,D,20250325,000000,47.545,47.64,47.45,47.56,47721,0
+MSLC.US,D,20250326,000000,47.5568,47.5867,46.93,47.06,78058,0
+MSLC.US,D,20250327,000000,46.917,47.2038,46.755,46.92,52937,0
+MSLC.US,D,20250328,000000,46.71,46.71,45.92,46.01,1990845,0
+MSLC.US,D,20250331,000000,45.43,46.4,45.2707,46.26,912265,0
+MSLC.US,D,20250401,000000,46.15,46.495,45.8227,46.41,88393,0
+MSLC.US,D,20250402,000000,45.9779,46.94,45.9779,46.77,104544,0
+MSLC.US,D,20250403,000000,45.285,45.375,44.48,44.48,105421,0
+MSLC.US,D,20250404,000000,43.64,43.73,41.9294,41.9294,124689,0
+MSLC.US,D,20250407,000000,40.2969,42.89,39.981,41.76,188887,0
+MSLC.US,D,20250408,000000,43.155,43.46,40.6669,41.26,128346,0
+MSLC.US,D,20250409,000000,41.025,44.92,40.85,44.86,117229,0
+MSLC.US,D,20250410,000000,43.88,44.28,42.235,43.43,91156,0
+MSLC.US,D,20250411,000000,43.1017,44.29,43.05,44.08,96297,0
+MSLC.US,D,20250414,000000,44.6319,44.86,44.1705,44.46,80084,0
+MSLC.US,D,20250415,000000,44.62,44.91,44.3201,44.41,91287,0
+MSLC.US,D,20250416,000000,44.065,44.249,43.28,43.58,1081622,0
+MSLC.US,D,20250417,000000,43.78,43.9615,43.4176,43.63,254213,0
+MSLC.US,D,20250421,000000,43.0552,43.09,42.18,42.55,199097,0
+MSLC.US,D,20250422,000000,43.0225,43.8,42.93,43.61,67369,0
+MSLC.US,D,20250423,000000,44.6001,45.12,44.205,44.35,77013,0
+MSLC.US,D,20250424,000000,44.57,46.53,44.57,46.53,47291,0
+MSLC.US,D,20250425,000000,45.265,45.53,45.03,45.46,42478,0
+MSLC.US,D,20250428,000000,45.48,45.725,45.1086,45.57,90043,0
+MSLC.US,D,20250429,000000,45.39,45.905,45.39,45.82,71543,0
+MSLC.US,D,20250430,000000,44.89,45.84,44.89,45.83,70409,0
+MSLC.US,D,20250501,000000,46.13,46.5886,46.11,46.2456,55680,0
+MSLC.US,D,20250502,000000,46.64,47,46.6,46.895,49105,0
+MSLC.US,D,20250505,000000,46.7096,46.93,46.67,46.68,67439,0
+MSLC.US,D,20250506,000000,46.325,46.58,46.2,46.26,82482,0
+MSLC.US,D,20250507,000000,46.33,46.6,46.25,46.52,55429,0
+MSLC.US,D,20250508,000000,46.78,47.2532,46.685,46.81,81404,0
+MSLC.US,D,20250509,000000,47.02,47.0273,46.721,46.78,55627,0
+MSLC.US,D,20250512,000000,47.9715,48.185,47.84,48.1587,82678,0
+MSLC.US,D,20250513,000000,48.2205,48.7,48.2205,48.53,59204,0
+MSLC.US,D,20250514,000000,48.625,48.625,48.4,48.5,52032,0
+MSLC.US,D,20250515,000000,48.35,48.77,48.3206,48.7,61185,0
+MSLC.US,D,20250516,000000,48.681,49.13,48.681,49.13,58439,0
+MSLC.US,D,20250519,000000,48.64,49.2,48.64,49.16,53675,0
+MSLC.US,D,20250520,000000,48.95,49.07,48.79,48.97,54875,0
+MSLC.US,D,20250521,000000,48.9,48.9,48.13,48.13,59708,0
+MSLC.US,D,20250527,000000,48.7507,48.805,48.23,48.75,62922,0
+MSLC.US,D,20250528,000000,48.78,48.895,48.46,48.49,66438,0
+MSLC.US,D,20250530,000000,48.42,48.77,48.21,48.68,41766,0
+MSLC.US,D,20250602,000000,48.4689,48.87,48.260146,48.87,58121,0
+MSLC.US,D,20250603,000000,48.85,49.21,48.8206,49.16,70233,0
+MSLC.US,D,20250604,000000,49.27,49.38,49.1707,49.18,75127,0
+MSLC.US,D,20250605,000000,49.2523,49.46,48.91,49,81980,0
+MSLC.US,D,20250606,000000,49.551,49.63,49.34,49.5213,484897,0
+MSLC.US,D,20250609,000000,49.42,49.69,49.42,49.55,92244,0
+MSLC.US,D,20250610,000000,49.51,49.742,49.51,49.72,85717,0
+MSLC.US,D,20250611,000000,49.7,49.94,49.5,49.62,46466,0
+MSLC.US,D,20250612,000000,49.515,49.8,49.46,49.8,69466,0
+MSLC.US,D,20250613,000000,49.48,49.66,49.13,49.21,43125,0
+MSLC.US,D,20250616,000000,49.65,49.84,49.39,49.74,61943,0
+MSLC.US,D,20250617,000000,49.52,49.63,49.29,49.29,81510,0
+MSLC.US,D,20250618,000000,49.38,49.5492,49.22,49.24,47307,0
+MSLC.US,D,20250620,000000,49.46,49.46,49.08,49.16,67878,0
+MSLC.US,D,20250623,000000,49.44,49.65,48.995,49.59,54662,0
+MSLC.US,D,20250624,000000,49.99,50.24,49.84,50.18,44349,0
+MSLC.US,D,20250625,000000,50.3,50.3,50.02,50.09,60905,0
+MSLC.US,D,20250626,000000,50.25,50.57,50.19,50.57,53980,0
+MSLC.US,D,20250627,000000,50.59,50.905,50.5167,50.79,45430,0
+MSLC.US,D,20250630,000000,50.89,51.0414,50.87,51.04,41881,0
+MSLC.US,D,20250701,000000,50.94,51.18,50.861,51.04,47458,0
+MSLC.US,D,20250702,000000,50.93,51.24,50.93,51.23,80210,0
+MSLC.US,D,20250703,000000,51.46,51.76,51.38,51.68,51182,0
+MSLC.US,D,20250707,000000,51.675,51.675,51.11,51.25,69044,0
+MSLC.US,D,20250708,000000,51.29,51.38,51.2306,51.259,42437,0
+MSLC.US,D,20250709,000000,51.4846,51.56,51.265,51.51,112197,0
+MSLC.US,D,20250710,000000,51.4938,51.75,51.45,51.65,48094,0
+MSLC.US,D,20250711,000000,51.33,51.5268,51.33,51.45,47462,0
+MSLC.US,D,20250714,000000,51.35,51.6049,51.35,51.57,42051,0
+MSLC.US,D,20250715,000000,51.5905,51.69,51.27,51.27,58129,0
+MSLC.US,D,20250716,000000,51.38,51.4696,51.09,51.43,59182,0
+MSLC.US,D,20250717,000000,51.5878,51.84,51.41,51.82,43810,0
+MSLC.US,D,20250718,000000,51.8768,51.91,51.66,51.73,33002,0
+MSLC.US,D,20250721,000000,51.8,52.0528,51.77,51.77,51322,0
+MSLC.US,D,20250722,000000,51.7452,51.94,51.628,51.84,57407,0
+MSLC.US,D,20250723,000000,52.061,52.2849,51.99,52.27,69855,0
+MSLC.US,D,20250724,000000,52.3574,52.49,52.32,52.32,42996,0
+MSLC.US,D,20250725,000000,52.34,52.61,52.33,52.55,56405,0
+MSLC.US,D,20250728,000000,52.615,52.6162,52.43,52.51,41893,0
+MSLC.US,D,20250729,000000,52.63,52.63,52.301,52.37,72755,0
+MSLC.US,D,20250730,000000,52.44,52.51,52.08,52.27,55789,0
+MSLC.US,D,20250731,000000,52.6362,52.77,52.05,52.16,84097,0
+MSLC.US,D,20250801,000000,51.37,51.68,51.0202,51.23,59879,0
+MSLC.US,D,20250804,000000,51.5508,52.01,51.46,52.01,73192,0
+MSLC.US,D,20250805,000000,52.045,52.045,51.6004,51.72,76811,0
+MSLC.US,D,20250806,000000,51.75,52.04,51.71,51.98,57964,0
+MSLC.US,D,20250807,000000,52.31,52.31,51.69,51.91,65330,0
+MSLC.US,D,20250808,000000,52.265,52.32,52.04,52.31,53156,0
+MSLC.US,D,20250811,000000,52.3092,52.35,52.05,52.19,83043,0
+MSLC.US,D,20250812,000000,52.49,52.73,52.2702,52.73,71535,0
+MSLC.US,D,20250813,000000,52.96,53,52.77,52.92,88920,0
+MSLC.US,D,20250814,000000,52.8,53.03,52.76,52.99,72176,0
+MSLC.US,D,20250815,000000,52.93,53.02,52.81,52.88,57228,0
+MSLC.US,D,20250818,000000,52.7846,52.87,52.75,52.833,74311,0
+MSLC.US,D,20250819,000000,52.747,52.93,52.47,52.56,80855,0
+MSLC.US,D,20250820,000000,52.535,52.535,52.0813,52.48,64694,0
+MSLC.US,D,20250821,000000,52.25,52.41,52.1023,52.23,69178,0
+MSLC.US,D,20250822,000000,52.5772,53.19,52.34,53.06,97283,0
+MSLC.US,D,20250825,000000,52.9601,53.02,52.8,52.85,81890,0
+MSLC.US,D,20250826,000000,52.87,53.033,52.78,53.02,60535,0
+MSLC.US,D,20250827,000000,53.013,53.1841,52.97,53.14,78122,0
+MSLC.US,D,20250828,000000,53.13,53.3503,53.13,53.32,57314,0
+MSLC.US,D,20250829,000000,53.1809,53.23,52.9065,53.08,45689,0
+MSLC.US,D,20250902,000000,52.405,52.68,52.2499,52.67,78643,0
+MSLC.US,D,20250903,000000,52.8018,52.94,52.62,52.83,56665,0
+MSLC.US,D,20250904,000000,52.98,53.31,52.9,53.31,84352,0
+MSLC.US,D,20250905,000000,53.5956,53.5956,52.92,53.23,52116,0
+MSLC.US,D,20250908,000000,53.27,53.41,53.2,53.35,41307,0
+MSLC.US,D,20250909,000000,53.4,53.46,53.24,53.43,58121,0
+MSLC.US,D,20250910,000000,53.6119,53.74,53.385,53.55,70302,0
+MSLC.US,D,20250911,000000,53.725,54.03,53.63,53.97,76866,0
+MSLC.US,D,20250912,000000,53.9419,53.98,53.865,53.865,53916,0
+MSLC.US,D,20250915,000000,54.0401,54.12,53.97,54.12,64958,0
+MSLC.US,D,20250916,000000,54.16,54.16,53.97,54.05,91407,0
+MSLC.US,D,20250917,000000,54.0665,54.17,53.6912,53.95,69567,0
+MSLC.US,D,20250918,000000,54.1,54.445,54.1,54.3,132253,0
+MSLC.US,D,20250919,000000,54.3379,54.52,54.2404,54.45,55717,0
+MSLC.US,D,20250922,000000,54.3294,54.6496,54.3294,54.64,49681,0
+MSLC.US,D,20250923,000000,54.65,54.68,54.211,54.31,85038,0
+MSLC.US,D,20250924,000000,54.305,54.35,54.01,54.08,52200,0
+MSLC.US,D,20250925,000000,53.7289,53.89,53.54,53.78,89228,0
+MSLC.US,D,20250926,000000,53.9238,54.085,53.81,54.07,45090,0
+MSLC.US,D,20250929,000000,54.25,54.35,54.13,54.2,64607,0
+MSLC.US,D,20250930,000000,54.18,54.42,54.0211,54.38,45592,0
+MSLC.US,D,20251001,000000,54.28,54.6,54.201,54.555,53192,0
+MSLC.US,D,20251002,000000,54.6138,54.63,54.41,54.58,70587,0
+MSLC.US,D,20251003,000000,54.705,54.9183,54.63,54.67,54953,0
+MSLC.US,D,20251006,000000,54.71,54.8829,54.63,54.85,74664,0
+MSLC.US,D,20251007,000000,54.8631,54.9113,54.4701,54.6015,46168,0
+MSLC.US,D,20251008,000000,54.6881,54.942,54.64,54.9069,51663,0
+MSLC.US,D,20251009,000000,54.93,54.9579,54.6,54.7115,42821,0
+MSLC.US,D,20251010,000000,54.796,54.9301,53.33,53.34,62574,0
+MSLC.US,D,20251013,000000,53.88,54.23,53.78,54.14,65160,0
+MSLC.US,D,20251014,000000,53.531,54.36,53.32,54.16,72861,0
+MSLC.US,D,20251015,000000,54.49,54.76,53.82,54.2061,61068,0
+MSLC.US,D,20251016,000000,54.31,54.4602,53.62,53.8499,59818,0
+MSLC.US,D,20251017,000000,53.74,54.19,53.69,54.16,604837,0
+MSLC.US,D,20251020,000000,54.386,54.82,54.29,54.79,327874,0
+MSLC.US,D,20251021,000000,54.82,54.95,54.53,54.83,140411,0
+MSLC.US,D,20251022,000000,54.79,54.83,54.18,54.53,71126,0
+MSLC.US,D,20251023,000000,54.5364,54.88,54.511,54.83,60865,0
+MSLC.US,D,20251024,000000,55.2216,55.34,55.03,55.237,50029,0
+MSLC.US,D,20251027,000000,55.63,55.7927,55.57,55.7927,49845,0
+MSLC.US,D,20251028,000000,55.86,55.98,55.75,55.8887,56335,0
+MSLC.US,D,20251029,000000,55.99,55.99,55.631,55.735,58717,0
+MSLC.US,D,20251030,000000,55.61,55.67,55.17,55.1872,65943,0
+MSLC.US,D,20251031,000000,55.51,55.581,55.24,55.4543,43886,0
+MSLC.US,D,20251103,000000,55.47,55.59,55.235,55.4523,58298,0
+MSLC.US,D,20251104,000000,54.82,55.2,54.82,54.83,76701,0
+MSLC.US,D,20251105,000000,54.81,55.2465,54.7802,55.0629,47780,0
+MSLC.US,D,20251106,000000,54.9405,54.98,54.38,54.43,83149,0
+MSLC.US,D,20251107,000000,54.175,54.605,53.82,54.605,87002,0
+MSLC.US,D,20251110,000000,55.17,55.4211,54.94,55.38,64643,0
+MSLC.US,D,20251111,000000,55.305,55.5553,55.2,55.5079,52957,0
+MSLC.US,D,20251112,000000,55.6,55.68,55.4307,55.586,60889,0
+MSLC.US,D,20251113,000000,55.2,55.41,54.55,54.67,90596,0
+MSLC.US,D,20251114,000000,54.046,54.8806,54.046,54.58,134100,0
+MSLC.US,D,20251117,000000,54.525,54.64,53.8,54.0193,97266,0
+MSLC.US,D,20251118,000000,53.77,53.97,53.34,53.7209,71040,0
+MSLC.US,D,20251119,000000,53.715,54.0356,53.535,53.8084,79106,0
+MSLC.US,D,20251120,000000,54.57,54.77,52.93,52.934,55884,0
+MSLC.US,D,20251121,000000,53.2,53.92,52.89,53.4933,91411,0
+MSLC.US,D,20251124,000000,53.8,54.26,53.57,54.23,51533,0
+MSLC.US,D,20251125,000000,54.245,54.84,54.17,54.8234,68014,0
+MSLC.US,D,20251126,000000,55.0367,55.315,54.94,55.17,81677,0
+MSLC.US,D,20251128,000000,55.31,55.46,55.31,55.4584,71642,0
+MSLC.US,D,20251201,000000,55.19,55.42,55.12,55.1228,57886,0
+MSLC.US,D,20251202,000000,55.3347,55.42,55.12,55.2734,87114,0
+MSLC.US,D,20251203,000000,55.21,55.55,55.21,55.49,63629,0
+MSLC.US,D,20251204,000000,55.48,55.5551,55.33,55.526,139451,0
+MSLC.US,D,20251205,000000,55.65,55.8,55.53,55.61,85552,0
+MSLC.US,D,20251208,000000,55.62,55.69,55.29,55.404,86319,0
+MSLC.US,D,20251209,000000,55.428,55.56,55.32,55.32,88334,0
+MSLC.US,D,20251210,000000,54.145,54.68,54.13,54.574,80156,0
+MSLC.US,D,20251211,000000,54.47,54.7667,54.2844,54.74,78260,0
+MSLC.US,D,20251212,000000,54.62,54.64,54.05,54.1505,45817,0
+MSLC.US,D,20251215,000000,54.3661,54.38,53.97,54.05,223840,0
+MSLC.US,D,20251216,000000,53.97,54.08,53.6396,53.95,476938,0
+MSLC.US,D,20251217,000000,53.99,54.01,53.37,53.41,641732,0
+MSLC.US,D,20251218,000000,53.8,54.09,53.66,53.81,130699,0
+MSLC.US,D,20251219,000000,53.9956,54.28,53.85,54.25,113576,0
+MSLC.US,D,20251222,000000,54.4765,54.635,54.41,54.6,140811,0
+MSLC.US,D,20251223,000000,54.57,54.85,54.5,54.85,104227,0
+MSLC.US,D,20251224,000000,54.86,55.05,54.86,54.99,108346,0
+MSLC.US,D,20251226,000000,55.06,55.06,54.92,55.005,96290,0
+MSLC.US,D,20251229,000000,54.83,54.88,54.71,54.8,108310,0
+MSLC.US,D,20251230,000000,54.83,54.885,54.74,54.74,141304,0
+MSLC.US,D,20251231,000000,54.74,54.74,54.39,54.39,125945,0
+MSLC.US,D,20260102,000000,54.5409,54.625,54.23,54.5,143620,0
+MSLC.US,D,20260105,000000,54.82,55.06,54.65,54.95,115770,0
+MSLC.US,D,20260106,000000,54.99,55.395,54.92,55.39,89068,0
+MSLC.US,D,20260107,000000,55.365,55.48,55.11,55.14,69205,0
+MSLC.US,D,20260108,000000,55.0515,55.22,55.0298,55.13,72524,0
+MSLC.US,D,20260109,000000,55.31,55.55,55.11,55.51,73285,0
+MSLC.US,D,20260112,000000,55.41,55.61,55.16,55.5655,79230,0
+MSLC.US,D,20260113,000000,55.575,55.575,55.2301,55.377,76364,0
+MSLC.US,D,20260114,000000,55.1664,55.19,54.7701,55.07,98965,0
+MSLC.US,D,20260115,000000,55.365,55.5,55.1965,55.24,83237,0
+MSLC.US,D,20260116,000000,55.33,55.39,55.13,55.25,149679,0
+MSLC.US,D,20260120,000000,54.49,54.74,54.11,54.14,108035,0
+MSLC.US,D,20260121,000000,54.35,54.9821,54.2601,54.73,90348,0
+MSLC.US,D,20260122,000000,55.11,55.19,54.915,55.0264,81097,0
+MSLC.US,D,20260123,000000,55.015,55.16,54.95,55.07,70875,0
+MSLC.US,D,20260126,000000,55.29,55.43,55.29,55.3229,39820,0
+MSLC.US,D,20260127,000000,55.3609,55.62,55.3609,55.543,75701,0
+MSLC.US,D,20260128,000000,55.64,55.66,55.4001,55.5,75690,0
+MSLC.US,D,20260129,000000,55.08,55.54,54.68,55.38,67851,0
+MSLC.US,D,20260130,000000,55.26,55.26,54.765,55.14,61052,0
+MSLC.US,D,20260202,000000,55.08,55.46,54.95,55.345,82763,0
+MSLC.US,D,20260203,000000,55.3009,55.31,54.41,54.84,83913,0
+MSLC.US,D,20260204,000000,54.91,54.9509,54.3004,54.54,91482,0
+MSLC.US,D,20260205,000000,54.34,54.34,53.7805,53.8918,76558,0
+MSLC.US,D,20260206,000000,54.365,54.965,54.09,54.84,76660,0
+MSLC.US,D,20260209,000000,54.78,55.25,54.75,55.13,70400,0
+MSLC.US,D,20260210,000000,55.21,55.36,55.035,55.06,96738,0
+MSLC.US,D,20260211,000000,55.2801,55.37,54.8176,54.99,88036,0
+MSLC.US,D,20260212,000000,55.036,55.09,54.105,54.105,71100,0
+MSLC.US,D,20260213,000000,54.1036,54.53,54.0519,54.14,81446,0
+MSLC.US,D,20260217,000000,54.165,54.37,53.74,54.23,114945,0
+MSLC.US,D,20260218,000000,54.36,54.755,54.36,54.545,78483,0
diff --git a/daily/us/nyse stocks/2/munc.us.txt b/daily/us/nyse stocks/2/munc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f6bd8a1e517440fc5aad27b2bb71d26169cd37f8
--- /dev/null
+++ b/daily/us/nyse stocks/2/munc.us.txt	
@@ -0,0 +1,65 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MUNC.US,D,20250820,000000,100.1798,100.1798,100.1798,100.1798,6,0
+MUNC.US,D,20250821,000000,100.165,100.165,100.165,100.165,6,0
+MUNC.US,D,20250822,000000,100.105,100.105,100.105,100.105,6,0
+MUNC.US,D,20250826,000000,100.33,100.33,100.33,100.33,3,0
+MUNC.US,D,20250827,000000,100.3307,100.3307,100.3307,100.3307,3,0
+MUNC.US,D,20250828,000000,100.35,100.35,100.35,100.35,2,0
+MUNC.US,D,20250829,000000,100.3759,100.3759,100.3759,100.3759,1,0
+MUNC.US,D,20250902,000000,100.16,100.1869,100.11,100.1869,536,0
+MUNC.US,D,20250905,000000,101.14,101.15,101.107,101.107,601,0
+MUNC.US,D,20250909,000000,101.705,101.705,101.6329,101.6329,400,0
+MUNC.US,D,20250910,000000,101.9,102,101.9,102,100,0
+MUNC.US,D,20250911,000000,102.11,102.27,102.11,102.27,125,0
+MUNC.US,D,20250918,000000,102.64,102.64,102.5,102.57,721,0
+MUNC.US,D,20251002,000000,102.03,102.04,102.03,102.04,800,0
+MUNC.US,D,20251008,000000,102.17,102.17,102.17,102.17,101,0
+MUNC.US,D,20251013,000000,102.38,102.41,102.33,102.41,602,0
+MUNC.US,D,20251014,000000,102.41,102.55,102.41,102.55,755,0
+MUNC.US,D,20251020,000000,102.91,102.965,102.91,102.965,100,0
+MUNC.US,D,20251021,000000,102.98,103.06,102.98,103.06,100,0
+MUNC.US,D,20251022,000000,103.08,103.1262,103.08,103.1262,100,0
+MUNC.US,D,20251027,000000,103.16,103.16,103.16,103.16,716,0
+MUNC.US,D,20251028,000000,103.14,103.14,103.13,103.13,907,0
+MUNC.US,D,20251029,000000,103.11,103.11,102.92,102.92,3600,0
+MUNC.US,D,20251105,000000,102.65,102.7058,102.65,102.7058,202,0
+MUNC.US,D,20251118,000000,102.85,102.95,102.85,102.95,100,0
+MUNC.US,D,20251125,000000,102.95,102.95,102.935,102.935,200,0
+MUNC.US,D,20251201,000000,102.55,102.665,102.55,102.665,151,0
+MUNC.US,D,20251202,000000,102.57,102.6,102.57,102.6,201,0
+MUNC.US,D,20251203,000000,102.66,102.66,102.66,102.66,100,0
+MUNC.US,D,20251204,000000,102.56,102.705,102.56,102.705,211,0
+MUNC.US,D,20251205,000000,102.69,102.69,102.6321,102.6321,401,0
+MUNC.US,D,20251208,000000,102.5,102.5612,102.5,102.5612,225,0
+MUNC.US,D,20251210,000000,102.55,102.6094,102.55,102.6094,100,0
+MUNC.US,D,20251215,000000,102.54,102.635,102.54,102.635,100,0
+MUNC.US,D,20251216,000000,102.58,102.65,102.58,102.65,100,0
+MUNC.US,D,20251218,000000,102.9,102.9,102.69,102.76,3535,0
+MUNC.US,D,20251222,000000,102.45,102.51,102.45,102.51,200,0
+MUNC.US,D,20251223,000000,102.59,102.63,102.52,102.63,2300,0
+MUNC.US,D,20251224,000000,102.56,102.57,102.46,102.535,435,0
+MUNC.US,D,20251230,000000,102.53,102.6641,102.53,102.6641,102,0
+MUNC.US,D,20251231,000000,102.67,102.775,102.67,102.775,564,0
+MUNC.US,D,20260102,000000,102.78,102.82,102.78,102.82,100,0
+MUNC.US,D,20260105,000000,102.88,102.9373,102.88,102.9373,200,0
+MUNC.US,D,20260106,000000,103.05,103.085,103.05,103.085,100,0
+MUNC.US,D,20260107,000000,103.3,103.3601,103.3,103.3601,200,0
+MUNC.US,D,20260108,000000,103.37,103.385,103.37,103.385,200,0
+MUNC.US,D,20260109,000000,103.45,103.46,103.45,103.46,200,0
+MUNC.US,D,20260112,000000,103.43,103.4549,103.43,103.4549,101,0
+MUNC.US,D,20260113,000000,103.44,103.49,103.4361,103.4361,453,0
+MUNC.US,D,20260114,000000,103.55,103.57,103.55,103.57,200,0
+MUNC.US,D,20260115,000000,103.44,103.73,103.44,103.73,100,0
+MUNC.US,D,20260120,000000,103.14,103.27,103.14,103.27,335,0
+MUNC.US,D,20260122,000000,103.29,103.29,103.205,103.205,147,0
+MUNC.US,D,20260123,000000,103.49,103.49,103.4741,103.4741,200,0
+MUNC.US,D,20260126,000000,103.14,103.58,103.14,103.58,218,0
+MUNC.US,D,20260129,000000,103.74,103.8196,103.73,103.8196,200,0
+MUNC.US,D,20260202,000000,103.91,103.91,103.38,103.655,444,0
+MUNC.US,D,20260203,000000,103.54,103.685,103.53,103.685,200,0
+MUNC.US,D,20260204,000000,103.66,103.66,103.5,103.5,102,0
+MUNC.US,D,20260205,000000,103.85,103.975,103.85,103.975,201,0
+MUNC.US,D,20260209,000000,104.05,104.05,104.025,104.025,251,0
+MUNC.US,D,20260210,000000,104.07,104.166,104.06,104.166,201,0
+MUNC.US,D,20260212,000000,104.17,104.272,104.16,104.272,200,0
+MUNC.US,D,20260218,000000,104.27,104.27,104.26,104.26,300,0
diff --git a/daily/us/nyse stocks/2/musa.us.txt b/daily/us/nyse stocks/2/musa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e3e98a05ff75da7e36a58f1d779ee9c6622e1a6c
--- /dev/null
+++ b/daily/us/nyse stocks/2/musa.us.txt	
@@ -0,0 +1,3133 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MUSA.US,D,20130905,000000,38.2402,38.2402,37.3025,37.8436,1663163.5448608,0
+MUSA.US,D,20130906,000000,37.8137,39.9851,37.7659,39.0473,1588305.5106836,0
+MUSA.US,D,20130909,000000,38.9686,40.0837,38.6826,39.2946,2765108.0874832,0
+MUSA.US,D,20130910,000000,39.3233,39.5905,38.8699,38.8699,2924722.6725221,0
+MUSA.US,D,20130911,000000,38.5631,38.7325,38.2691,38.3369,1716172.3896853,0
+MUSA.US,D,20130912,000000,38.2103,39.7957,38.0907,39.6383,1475626.5929575,0
+MUSA.US,D,20130913,000000,39.5407,40.8012,39.442,39.9851,1030783.399713,0
+MUSA.US,D,20130916,000000,40.308,40.5171,39.6383,40.0738,764680.48387292,0
+MUSA.US,D,20130917,000000,39.9851,40.5571,39.8456,39.9253,1691569.5983677,0
+MUSA.US,D,20130918,000000,39.717,40.6955,39.5805,40.3777,859090.69760028,0
+MUSA.US,D,20130919,000000,40.3478,40.6955,39.462,39.8854,1223450.2398252,0
+MUSA.US,D,20130920,000000,39.8754,40.308,39.6383,40.1236,1485812.11043,0
+MUSA.US,D,20130923,000000,40.1236,40.3677,39.4918,39.7669,663349.13576052,0
+MUSA.US,D,20130924,000000,39.6482,40.7245,39.462,40.4077,584124.87631017,0
+MUSA.US,D,20130925,000000,40.3378,40.5471,39.4818,39.9053,520832.17108581,0
+MUSA.US,D,20130926,000000,39.9253,40.7145,39.9253,40.5771,331510.99750114,0
+MUSA.US,D,20130927,000000,40.1913,40.9995,40.1913,40.4374,302204.8051595,0
+MUSA.US,D,20130930,000000,40.004,40.308,39.6482,39.8256,494231.41274476,0
+MUSA.US,D,20131001,000000,39.9651,40.8899,39.8854,39.9651,462644.26658882,0
+MUSA.US,D,20131002,000000,39.9453,40.1435,39.8356,40.014,729409.49193948,0
+MUSA.US,D,20131003,000000,40.024,40.1913,39.7369,39.9353,1391215.2458406,0
+MUSA.US,D,20131004,000000,39.8356,40.1814,39.6383,39.7469,427006.99742608,0
+MUSA.US,D,20131007,000000,39.5407,39.6383,39.3433,39.442,590732.91892658,0
+MUSA.US,D,20131008,000000,39.3134,39.5217,38.7225,39.0952,503616.1378091,0
+MUSA.US,D,20131009,000000,39.2446,39.5506,38.9188,39.4031,1273953.3470014,0
+MUSA.US,D,20131010,000000,39.6482,40.6258,39.462,40.4176,1777187.1515931,0
+MUSA.US,D,20131011,000000,40.5471,41.2178,40.3577,40.7445,1021688.6859344,0
+MUSA.US,D,20131014,000000,40.5671,41.0294,40.0339,40.7813,717020.29009556,0
+MUSA.US,D,20131015,000000,40.7813,40.8999,39.3832,40.2591,567609.2855158,0
+MUSA.US,D,20131016,000000,40.3378,40.9696,40.2013,40.4077,339522.93558003,0
+MUSA.US,D,20131017,000000,40.3877,40.4176,39.8954,40.0738,408931.96878419,0
+MUSA.US,D,20131018,000000,40.288,40.8999,40.024,40.6955,405094.58762016,0
+MUSA.US,D,20131021,000000,40.6058,41.1489,40.5371,40.9298,200267.34349504,0
+MUSA.US,D,20131022,000000,40.9796,41.3842,40.2491,40.8999,564186.34954548,0
+MUSA.US,D,20131023,000000,40.7634,40.8501,40.2392,40.4275,298275.1020637,0
+MUSA.US,D,20131024,000000,40.5771,40.5771,40.004,40.2491,219677.02615058,0
+MUSA.US,D,20131025,000000,40.318,40.7055,39.8754,40.308,297936.92281362,0
+MUSA.US,D,20131028,000000,40.1714,40.4774,39.7769,39.9353,496547.48903309,0
+MUSA.US,D,20131029,000000,40.1913,40.4574,39.727,40.1535,304695.4903188,0
+MUSA.US,D,20131030,000000,40.288,40.5959,39.8656,39.9651,359678.21818453,0
+MUSA.US,D,20131031,000000,40.1814,40.6955,39.8656,40.014,277066.1452379,0
+MUSA.US,D,20131101,000000,40.1236,40.8501,40.1236,40.6258,194942.7764301,0
+MUSA.US,D,20131104,000000,40.8112,41.1092,39.9453,40.1435,376892.24446273,0
+MUSA.US,D,20131105,000000,40.1136,40.7145,39.0673,40.4874,487245.05090793,0
+MUSA.US,D,20131106,000000,40.8012,41.5217,40.3877,41.1191,562056.9241192,0
+MUSA.US,D,20131107,000000,44.855,44.865,41.2756,41.5515,1168608.0018556,0
+MUSA.US,D,20131108,000000,41.3343,41.6612,40.4674,41.4718,348269.43511604,0
+MUSA.US,D,20131111,000000,41.5615,42.1336,41.2178,41.7011,352187.09622074,0
+MUSA.US,D,20131112,000000,41.6214,42.3697,41.6214,42.1634,404039.90989961,0
+MUSA.US,D,20131113,000000,41.9163,42.2133,41.5018,42.1136,288204.98700588,0
+MUSA.US,D,20131114,000000,42.1535,42.5481,41.7309,42.3797,331690.62386839,0
+MUSA.US,D,20131115,000000,42.5481,43.1699,42.2233,42.9905,426911.66499654,0
+MUSA.US,D,20131118,000000,43.1998,43.6922,42.8929,43.3065,500463.14313928,0
+MUSA.US,D,20131119,000000,43.3762,43.9383,43.1201,43.3862,563746.8168703,0
+MUSA.US,D,20131120,000000,43.3862,44.3627,43.3862,43.6422,347073.26400005,0
+MUSA.US,D,20131121,000000,43.6125,44.845,43.4251,44.7355,332512.489761,0
+MUSA.US,D,20131122,000000,44.5989,46.2562,44.5989,45.6642,672307.37364005,0
+MUSA.US,D,20131125,000000,45.4968,45.8106,44.0469,44.2532,615324.67175237,0
+MUSA.US,D,20131126,000000,44.4714,44.7953,43.7609,44.6288,313170.04155579,0
+MUSA.US,D,20131127,000000,44.885,45.7619,44.885,45.3971,375323.77512189,0
+MUSA.US,D,20131129,000000,45.3075,45.8106,44.5003,44.6188,127980.27441785,0
+MUSA.US,D,20131202,000000,44.7455,45.4569,44.5192,45.3772,358514.15904482,0
+MUSA.US,D,20131203,000000,45.2975,45.999,44.9447,45.1908,488505.44597646,0
+MUSA.US,D,20131204,000000,45.1908,45.3872,44.1545,44.3527,353523.7572329,0
+MUSA.US,D,20131205,000000,44.1943,44.9945,44.0857,44.7165,422060.74958153,0
+MUSA.US,D,20131206,000000,45.1411,45.4371,44.7953,44.9846,445429.23681137,0
+MUSA.US,D,20131209,000000,44.8949,45.3573,44.8949,44.9447,333028.28837981,0
+MUSA.US,D,20131210,000000,44.7653,44.9148,44.0857,44.1844,487274.15238643,0
+MUSA.US,D,20131211,000000,44.1346,44.1545,42.2621,42.6756,536460.66853578,0
+MUSA.US,D,20131212,000000,42.322,42.5181,41.6912,41.8476,414068.88148783,0
+MUSA.US,D,20131213,000000,42.016,42.1436,40.9995,41.711,303012.6220625,0
+MUSA.US,D,20131216,000000,41.7309,42.302,41.1489,41.5417,500168.11435731,0
+MUSA.US,D,20131217,000000,41.9163,42.5979,41.2178,41.7309,524785.95816382,0
+MUSA.US,D,20131218,000000,41.8576,42.1136,41.1391,41.6712,580753.11880202,0
+MUSA.US,D,20131219,000000,41.4918,41.6612,41.2078,41.3842,488264.60615445,0
+MUSA.US,D,20131220,000000,41.4041,42.2621,41.4041,42.1535,1242968.3004006,0
+MUSA.US,D,20131223,000000,42.282,42.3697,41.6512,41.7499,210406.70000169,0
+MUSA.US,D,20131224,000000,41.9463,42.1336,41.2178,41.3244,73841.489428415,0
+MUSA.US,D,20131226,000000,41.2666,41.6214,41.0394,41.2955,135937.02003753,0
+MUSA.US,D,20131227,000000,41.3144,41.7011,41.0593,41.2955,355780.62706499,0
+MUSA.US,D,20131230,000000,41.2566,41.5615,40.4674,41.5118,324274.76434898,0
+MUSA.US,D,20131231,000000,41.7409,41.9063,40.8401,40.9796,326998.26133623,0
+MUSA.US,D,20140102,000000,40.9398,41.4619,40.6955,41.3244,325236.11663851,0
+MUSA.US,D,20140103,000000,41.2178,41.5417,40.8999,41.3842,390631.15280917,0
+MUSA.US,D,20140106,000000,41.3543,41.452,41.0394,41.1979,418481.2677269,0
+MUSA.US,D,20140107,000000,41.3244,42.1236,40.7345,41.9761,558945.07291897,0
+MUSA.US,D,20140108,000000,41.9063,42.1236,41.2078,41.9463,327514.05995503,0
+MUSA.US,D,20140109,000000,42.1734,43.2676,41.8077,42.5481,462565.99364667,0
+MUSA.US,D,20140110,000000,42.6368,42.9905,42.3398,42.6468,373780.3932625,0
+MUSA.US,D,20140113,000000,42.3997,42.3997,41.0294,41.1979,287589.8419605,0
+MUSA.US,D,20140114,000000,41.2178,42.1336,41.2178,41.3144,273259.87255088,0
+MUSA.US,D,20140115,000000,41.2178,41.3743,40.8401,41.0294,246271.76349609,0
+MUSA.US,D,20140116,000000,41.0692,41.6114,40.7245,41.1489,274804.25790951,0
+MUSA.US,D,20140117,000000,41.1489,41.2666,40.4674,40.7813,374149.68098959,0
+MUSA.US,D,20140121,000000,40.87,41.6412,40.87,41.452,533552.527685,0
+MUSA.US,D,20140122,000000,41.3941,41.6912,40.9298,41.1092,390253.83708802,0
+MUSA.US,D,20140123,000000,40.9696,41.0294,39.9253,39.9353,494011.64640717,0
+MUSA.US,D,20140124,000000,39.7369,39.8256,38.8999,39.2646,715620.40863012,0
+MUSA.US,D,20140127,000000,39.2148,39.5506,38.8022,38.9985,414455.2287023,0
+MUSA.US,D,20140128,000000,38.9098,39.2646,38.8112,38.9388,551918.57111182,0
+MUSA.US,D,20140129,000000,39.4031,39.4031,37.5884,38.4454,595528.64188237,0
+MUSA.US,D,20140130,000000,38.8401,38.9098,38.1306,38.5053,203127.31638142,0
+MUSA.US,D,20140131,000000,38.1007,38.6328,37.8635,38.2003,430862.44157677,0
+MUSA.US,D,20140203,000000,38.279,38.3967,36.9467,37.0942,589153.41109389,0
+MUSA.US,D,20140204,000000,37.1739,37.7061,36.5721,37.0265,313278.41947569,0
+MUSA.US,D,20140205,000000,36.9666,38.1106,36.8292,38.021,304093.39076377,0
+MUSA.US,D,20140206,000000,38.2103,38.8401,37.8734,38.7125,325550.21190639,0
+MUSA.US,D,20140207,000000,38.7724,39.0473,38.3767,38.6628,519852.75580963,0
+MUSA.US,D,20140210,000000,38.5251,38.8212,38.3468,38.5531,299183.26889252,0
+MUSA.US,D,20140211,000000,38.5531,39.0872,38.5531,38.9098,212953.58111945,0
+MUSA.US,D,20140212,000000,38.9487,39.2346,38.4256,38.5251,157736.03442725,0
+MUSA.US,D,20140213,000000,38.3967,39.1949,38.3567,39.0673,213466.36924048,0
+MUSA.US,D,20140214,000000,39.2546,39.3533,38.4854,39.1849,109975.49072406,0
+MUSA.US,D,20140218,000000,39.145,39.6194,38.7922,38.9686,394749.51376555,0
+MUSA.US,D,20140219,000000,38.6826,39.4718,38.6028,38.7524,345913.21885738,0
+MUSA.US,D,20140220,000000,38.6028,39.2049,37.7459,38.6128,758092.51124167,0
+MUSA.US,D,20140221,000000,38.7125,38.9487,38.2402,38.307,351599.04565533,0
+MUSA.US,D,20140224,000000,38.2402,38.6628,38.0708,38.2591,793482.91958685,0
+MUSA.US,D,20140225,000000,38.1804,38.5251,38.011,38.4354,356957.73169507,0
+MUSA.US,D,20140226,000000,38.6128,39.0772,38.3967,38.8999,236918.14690875,0
+MUSA.US,D,20140227,000000,39.0473,40.1714,38.8899,39.9153,411236.00308142,0
+MUSA.US,D,20140228,000000,39.8456,40.4374,39.6772,39.995,447300.76292824,0
+MUSA.US,D,20140303,000000,39.727,40.1236,39.3333,39.442,287920.99671577,0
+MUSA.US,D,20140304,000000,39.6004,40.4874,39.6004,40.269,411162.74763557,0
+MUSA.US,D,20140305,000000,40.3677,40.4077,39.6772,40.0339,343189.72187013,0
+MUSA.US,D,20140306,000000,39.9851,40.4674,39.8356,40.1535,490011.69836329,0
+MUSA.US,D,20140307,000000,40.4874,40.9796,40.318,40.6058,445377.05484993,0
+MUSA.US,D,20140310,000000,40.5074,40.9895,39.6383,40.5571,401995.78191029,0
+MUSA.US,D,20140311,000000,40.5771,40.86,40.3777,40.7912,419700.51932584,0
+MUSA.US,D,20140312,000000,40.5771,41.1092,40.2591,40.4474,321987.78953915,0
+MUSA.US,D,20140313,000000,40.5271,40.7245,39.6284,40.0738,228787.79591738,0
+MUSA.US,D,20140314,000000,40.0738,40.6058,39.8156,40.1814,245503.08306417,0
+MUSA.US,D,20140317,000000,40.298,41.2856,40.288,40.4874,324732.36001081,0
+MUSA.US,D,20140318,000000,40.5371,41.3055,40.3977,41.1879,369645.97631799,0
+MUSA.US,D,20140319,000000,41.1092,41.2476,40.5571,40.87,388768.65818563,0
+MUSA.US,D,20140320,000000,40.7245,40.87,40.1535,40.269,304867.08869198,0
+MUSA.US,D,20140321,000000,40.5074,40.6856,40.1336,40.3279,548029.00798635,0
+MUSA.US,D,20140324,000000,40.5671,40.6658,40.1435,40.3777,311636.69468899,0
+MUSA.US,D,20140325,000000,40.3279,40.6955,39.8954,40.4374,298344.34351253,0
+MUSA.US,D,20140326,000000,40.6158,40.7245,39.717,39.9651,371889.80065972,0
+MUSA.US,D,20140327,000000,40.0439,40.2193,39.3433,39.413,450342.36918038,0
+MUSA.US,D,20140328,000000,39.5506,40.308,39.4718,40.1136,301643.84907407,0
+MUSA.US,D,20140331,000000,40.2013,40.4176,39.8954,40.024,332569.68921873,0
+MUSA.US,D,20140401,000000,40.1236,40.4275,39.5018,40.3877,541278.46847524,0
+MUSA.US,D,20140402,000000,40.269,41.0593,40.1236,40.4774,521372.05368683,0
+MUSA.US,D,20140403,000000,40.5471,42.3797,40.5371,41.442,739796.71276294,0
+MUSA.US,D,20140404,000000,41.4619,41.7499,40.308,40.3677,492077.90333628,0
+MUSA.US,D,20140407,000000,40.2392,40.7813,39.6383,40.1136,600187.88893901,0
+MUSA.US,D,20140408,000000,40.0738,40.3577,39.8256,40.1336,442302.33312227,0
+MUSA.US,D,20140409,000000,40.2591,40.3977,39.7569,40.1814,443627.95564257,0
+MUSA.US,D,20140410,000000,40.1814,41.1589,39.5407,39.6094,637398.64493889,0
+MUSA.US,D,20140411,000000,39.5407,40.024,39.2846,39.4031,511185.53271504,0
+MUSA.US,D,20140414,000000,39.6383,39.9353,39.3733,39.7669,507702.38678921,0
+MUSA.US,D,20140415,000000,39.7957,40.4674,39.5407,40.0937,647889.22618596,0
+MUSA.US,D,20140416,000000,40.298,40.5074,40.0439,40.1714,514058.55109177,0
+MUSA.US,D,20140417,000000,40.1714,40.1714,39.7569,39.9751,403296.31694915,0
+MUSA.US,D,20140421,000000,39.9851,40.1236,39.7369,40.014,378349.32538589,0
+MUSA.US,D,20140422,000000,40.0339,40.4275,39.9053,40.1236,436718.86324865,0
+MUSA.US,D,20140423,000000,40.1136,41.0992,40.0837,40.8799,433587.94556252,0
+MUSA.US,D,20140424,000000,41.0095,41.8176,40.7145,41.5515,604143.68301554,0
+MUSA.US,D,20140425,000000,41.2666,41.452,40.6955,40.9696,683736.22669371,0
+MUSA.US,D,20140428,000000,41.0892,42.4984,41.0892,42.322,657005.01344906,0
+MUSA.US,D,20140429,000000,42.4196,42.6368,41.986,42.1834,796586.74279302,0
+MUSA.US,D,20140430,000000,42.016,42.4384,41.711,41.9063,417390.46403305,0
+MUSA.US,D,20140501,000000,42.0837,42.1236,41.2377,41.6512,354420.88556989,0
+MUSA.US,D,20140502,000000,41.8077,42.8341,41.7789,42.4384,289524.58853065,0
+MUSA.US,D,20140505,000000,43.1899,45.3573,42.8042,44.3527,886402.93691553,0
+MUSA.US,D,20140506,000000,44.0469,44.1146,41.9761,43.0205,1504305.5982627,0
+MUSA.US,D,20140507,000000,43.0802,45.4569,43.0802,44.3229,1238186.6264344,0
+MUSA.US,D,20140508,000000,44.5691,46.1376,44.1844,44.5491,887634.23050556,0
+MUSA.US,D,20140509,000000,44.6478,46.7285,44.5003,46.4814,1380372.4363538,0
+MUSA.US,D,20140512,000000,46.6598,48.6906,46.6598,48.1495,1028057.8957273,0
+MUSA.US,D,20140513,000000,48.1495,48.3946,47.5078,48.0508,803621.27259424,0
+MUSA.US,D,20140514,000000,48.011,48.5142,46.5312,46.5711,908746.85140256,0
+MUSA.US,D,20140515,000000,46.3439,46.7683,46.0688,46.285,587836.8200669,0
+MUSA.US,D,20140516,000000,46.3339,47.5775,46.2651,47.5475,362183.9558327,0
+MUSA.US,D,20140519,000000,47.3404,48.2272,47.3404,47.6352,690017.12855189,0
+MUSA.US,D,20140520,000000,47.5875,48.3349,47.3702,48.0309,463392.87703557,0
+MUSA.US,D,20140521,000000,48.1973,48.4146,47.3404,47.9621,414113.03545519,0
+MUSA.US,D,20140522,000000,47.9223,49.44,47.9123,48.8183,664253.28859232,0
+MUSA.US,D,20140523,000000,48.7983,49.9423,48.7983,49.5685,548891.01384929,0
+MUSA.US,D,20140527,000000,50.9886,50.9886,49.3025,49.4001,450110.56085169,0
+MUSA.US,D,20140528,000000,49.2736,49.9423,48.8083,49.5585,484409.16200376,0
+MUSA.US,D,20140529,000000,49.7459,50.4953,49.3702,50.0818,262661.91688315,0
+MUSA.US,D,20140530,000000,50.1884,50.6239,49.8057,50.1695,420027.66008406,0
+MUSA.US,D,20140602,000000,50.3179,50.9497,49.9522,50.87,687547.51687703,0
+MUSA.US,D,20140603,000000,50.6926,50.8103,50.2083,50.4863,332901.84747326,0
+MUSA.US,D,20140604,000000,50.3876,50.7803,50.2382,50.5053,311364.74638996,0
+MUSA.US,D,20140605,000000,50.5342,51.0085,50.2482,50.4953,447411.14784666,0
+MUSA.US,D,20140606,000000,50.88,51.9751,50.88,51.6104,482370.05151074,0
+MUSA.US,D,20140609,000000,51.717,51.9941,51.2746,51.6004,528390.52749991,0
+MUSA.US,D,20140610,000000,51.5207,51.9551,51.2945,51.4021,581921.19193878,0
+MUSA.US,D,20140611,000000,51.2248,51.5506,50.9098,51.0783,484267.66860833,0
+MUSA.US,D,20140612,000000,50.89,51.1161,49.7957,49.8844,1037336.2498702,0
+MUSA.US,D,20140613,000000,49.9323,50.0618,48.9267,49.4698,451879.73004421,0
+MUSA.US,D,20140616,000000,49.6184,49.9921,48.8083,49.2437,415273.08059788,0
+MUSA.US,D,20140617,000000,49.2825,49.4201,48.858,49.1938,349928.21939014,0
+MUSA.US,D,20140618,000000,49.1451,49.8844,48.6726,49.2825,216385.5485831,0
+MUSA.US,D,20140619,000000,49.4001,49.7659,48.7206,48.887,345924.25734921,0
+MUSA.US,D,20140620,000000,49.1251,49.2038,48.5631,48.828,547195.10010263,0
+MUSA.US,D,20140623,000000,48.7593,49.2925,48.6229,48.7693,215776.42453326,0
+MUSA.US,D,20140624,000000,48.6428,48.897,47.8824,48.001,358295.39620648,0
+MUSA.US,D,20140625,000000,47.7429,48.305,46.5511,47.8924,407014.28170143,0
+MUSA.US,D,20140626,000000,47.8326,48.1973,47.4878,48.0708,226489.7826157,0
+MUSA.US,D,20140627,000000,47.9323,48.4843,47.8027,48.0798,888530.35534329,0
+MUSA.US,D,20140630,000000,47.9522,48.4246,47.6952,48.2073,378216.86348379,0
+MUSA.US,D,20140701,000000,48.2472,48.8183,48.1785,48.2472,454394.4991857,0
+MUSA.US,D,20140702,000000,48.1395,48.5142,47.8226,48.3747,476753.4661616,0
+MUSA.US,D,20140703,000000,48.5531,49.3503,48.5531,49.155,319577.38432052,0
+MUSA.US,D,20140707,000000,49.0164,49.4599,48.5631,49.0164,292579.24027315,0
+MUSA.US,D,20140708,000000,48.9567,49.1151,48.0798,48.0897,508294.45135165,0
+MUSA.US,D,20140709,000000,47.8924,48.4744,47.4589,48.2472,387711.97346655,0
+MUSA.US,D,20140710,000000,47.3802,48.3449,47.1131,47.6352,369238.55561909,0
+MUSA.US,D,20140711,000000,47.5875,47.7829,47.173,47.6852,186937.86284603,0
+MUSA.US,D,20140714,000000,47.9911,48.3647,47.3404,47.7729,343774.76193777,0
+MUSA.US,D,20140715,000000,47.6552,47.6752,46.5411,46.6009,470241.75947399,0
+MUSA.US,D,20140716,000000,46.8083,47.6752,46.6109,47.0534,528403.57299027,0
+MUSA.US,D,20140717,000000,46.9657,47.8526,46.6209,46.9657,654847.49004355,0
+MUSA.US,D,20140718,000000,47.0733,47.9323,46.848,47.8027,170178.42173187,0
+MUSA.US,D,20140721,000000,47.5475,47.6552,46.9457,47.2705,181938.42954079,0
+MUSA.US,D,20140722,000000,47.4001,48.1973,47.3602,48.0897,297280.63429864,0
+MUSA.US,D,20140723,000000,48.0897,48.3946,47.8725,48.295,999114.97011719,0
+MUSA.US,D,20140724,000000,48.295,48.3946,47.8127,47.8526,507807.75421134,0
+MUSA.US,D,20140725,000000,47.5675,47.7329,47.2407,47.5277,169300.35988079,0
+MUSA.US,D,20140728,000000,47.5875,47.6164,47.0833,47.4778,226922.29079606,0
+MUSA.US,D,20140729,000000,47.5965,48.295,47.5277,47.6164,272087.78541709,0
+MUSA.US,D,20140730,000000,47.6852,48.5929,47.5078,48.4644,497548.98129295,0
+MUSA.US,D,20140731,000000,48.1395,49.0264,47.4978,48.7305,475408.77715538,0
+MUSA.US,D,20140801,000000,48.6816,48.6816,47.3602,48.0309,307141.01801146,0
+MUSA.US,D,20140804,000000,48.0508,48.5232,47.8725,48.2372,358133.83282588,0
+MUSA.US,D,20140805,000000,48.0608,48.5232,47.6752,48.305,341809.91038987,0
+MUSA.US,D,20140806,000000,48.011,49.1749,48.011,48.868,347982.43432814,0
+MUSA.US,D,20140807,000000,50.9198,51.4021,49.9921,50.1505,657470.63710495,0
+MUSA.US,D,20140808,000000,50.1983,51.717,50.1884,51.5605,341634.29801965,0
+MUSA.US,D,20140811,000000,51.7669,52.0141,50.7414,50.9397,284942.6109169,0
+MUSA.US,D,20140812,000000,50.9787,51.4818,50.83,51.2746,206742.92420935,0
+MUSA.US,D,20140813,000000,51.6782,51.9851,50.6039,51.452,383853.51881809,0
+MUSA.US,D,20140814,000000,51.3334,51.9651,51.2148,51.8267,189193.72917885,0
+MUSA.US,D,20140815,000000,51.9941,51.9941,50.8003,51.1361,166580.87689059,0
+MUSA.US,D,20140818,000000,51.3723,52.4674,51.3723,52.1715,187881.1521489,0
+MUSA.US,D,20140819,000000,52.2602,52.7933,52.2112,52.6538,135890.85907165,0
+MUSA.US,D,20140820,000000,52.567,53.9274,52.4873,53.8974,375989.09513019,0
+MUSA.US,D,20140821,000000,54.2312,54.2312,52.567,52.6059,315261.33401025,0
+MUSA.US,D,20140822,000000,52.7236,53.4151,52.2013,53.2068,201627.08499014,0
+MUSA.US,D,20140825,000000,53.5516,53.5516,52.7733,53.3653,189589.10788665,0
+MUSA.US,D,20140826,000000,53.2856,54.4794,53.1281,53.9571,241182.0152576,0
+MUSA.US,D,20140827,000000,54.1525,54.3309,53.454,54.2412,154317.11245396,0
+MUSA.US,D,20140828,000000,53.9971,54.4794,53.5715,53.9471,150791.81955929,0
+MUSA.US,D,20140829,000000,54.1146,54.1625,53.6593,53.709,158032.06670847,0
+MUSA.US,D,20140902,000000,53.8087,53.8974,52.7136,53.1969,355316.00690836,0
+MUSA.US,D,20140903,000000,53.444,54.2312,53.1082,54.2112,226779.79390136,0
+MUSA.US,D,20140904,000000,53.9771,55.5944,53.9771,54.863,295186.33134641,0
+MUSA.US,D,20140905,000000,54.6657,54.7335,54.0658,54.4206,189781.77974426,0
+MUSA.US,D,20140908,000000,54.4505,54.4505,53.425,53.8486,199330.07518772,0
+MUSA.US,D,20140909,000000,53.9671,54.1525,53.3453,53.4739,181677.51973361,0
+MUSA.US,D,20140910,000000,53.3951,53.5815,52.7733,53.2856,250124.197149,0
+MUSA.US,D,20140911,000000,53.0892,54.1425,53.0792,53.5715,356846.34327739,0
+MUSA.US,D,20140912,000000,53.5217,53.729,52.9995,53.1181,165533.22366485,0
+MUSA.US,D,20140915,000000,53.0294,53.4051,52.872,53.0594,148279.05741631,0
+MUSA.US,D,20140916,000000,53.0494,54.863,52.882,54.7534,283167.42072883,0
+MUSA.US,D,20140917,000000,54.6458,55.0424,54.2612,54.2612,252603.84381644,0
+MUSA.US,D,20140918,000000,54.4794,54.8232,54.2612,54.3409,227085.86117517,0
+MUSA.US,D,20140919,000000,54.6956,54.8431,53.7688,53.8575,527755.31246936,0
+MUSA.US,D,20140922,000000,53.4739,53.4739,52.3588,53.0594,306457.6350165,0
+MUSA.US,D,20140923,000000,52.5072,53.1969,52.5072,52.9507,332508.47576397,0
+MUSA.US,D,20140924,000000,52.9307,53.1669,52.6249,52.9797,262596.68943136,0
+MUSA.US,D,20140925,000000,52.7435,53.0792,52.2999,52.567,230701.4690031,0
+MUSA.US,D,20140926,000000,52.576,53.0394,52.5172,52.9108,280704.83354877,0
+MUSA.US,D,20140929,000000,52.4973,53.4938,52.2801,53.3453,494901.75024935,0
+MUSA.US,D,20140930,000000,53.454,53.454,52.2901,52.3189,244299.88745337,0
+MUSA.US,D,20141001,000000,52.0428,52.3688,50.9587,51.2447,300759.76622744,0
+MUSA.US,D,20141002,000000,51.2945,52.1715,50.7126,51.6981,491953.46942824,0
+MUSA.US,D,20141003,000000,52.0141,52.2212,51.1161,51.462,704145.39461058,0
+MUSA.US,D,20141006,000000,51.5108,51.8267,50.1405,50.9587,667855.85092989,0
+MUSA.US,D,20141007,000000,50.6239,51.165,50.0518,50.0618,281179.48869798,0
+MUSA.US,D,20141008,000000,49.9423,50.9886,49.7061,50.8103,413474.80992687,0
+MUSA.US,D,20141009,000000,50.5542,51.0184,50.012,50.0618,304431.57001384,0
+MUSA.US,D,20141010,000000,49.8844,50.4365,49.0264,49.7359,385489.22260925,0
+MUSA.US,D,20141013,000000,49.4798,49.9423,48.0309,48.9367,518482.97932195,0
+MUSA.US,D,20141014,000000,49.3025,50.7803,49.0464,50.0718,609423.09261386,0
+MUSA.US,D,20141015,000000,49.0564,50.7126,48.828,50.1405,493771.81008442,0
+MUSA.US,D,20141016,000000,49.6762,51.4818,49.2825,50.9985,349312.0708455,0
+MUSA.US,D,20141017,000000,51.5307,52.5959,51.2846,52.3588,463959.85411655,0
+MUSA.US,D,20141020,000000,52.3688,52.567,52.1028,52.4674,471532.25952027,0
+MUSA.US,D,20141021,000000,52.7435,54.1914,52.6149,54.1625,319894.49008617,0
+MUSA.US,D,20141022,000000,54.2312,55.0524,53.5815,53.6692,242695.29213923,0
+MUSA.US,D,20141023,000000,54.7733,56.3508,54.7733,55.1301,493953.44345019,0
+MUSA.US,D,20141024,000000,55.1112,55.1112,54.2612,54.8232,310589.04146324,0
+MUSA.US,D,20141027,000000,54.2711,54.9328,53.9471,54.8232,182943.93579768,0
+MUSA.US,D,20141028,000000,54.9228,56.5391,54.5192,56.5202,268628.72347347,0
+MUSA.US,D,20141029,000000,56.6578,57.0325,55.8287,56.1655,206495.05989253,0
+MUSA.US,D,20141030,000000,55.8984,56.2552,55.3653,55.7798,324084.0994899,0
+MUSA.US,D,20141031,000000,56.2751,56.7275,56.1455,56.5003,526089.50370045,0
+MUSA.US,D,20141103,000000,56.2651,56.6677,55.9571,56.2452,281370.15355707,0
+MUSA.US,D,20141104,000000,56.0568,57.2696,56.0568,57.0722,480821.65215506,0
+MUSA.US,D,20141105,000000,58.0688,58.0688,56.6179,56.6876,230093.34845252,0
+MUSA.US,D,20141106,000000,56.2751,58.8281,56.2053,58.1863,685126.07316656,0
+MUSA.US,D,20141107,000000,58.3737,58.6198,56.7873,58.5801,434040.52372805,0
+MUSA.US,D,20141110,000000,58.8281,59.1022,58.0978,58.4435,276990.88279352,0
+MUSA.US,D,20141111,000000,58.7783,58.8371,58.3249,58.6298,271388.346434,0
+MUSA.US,D,20141112,000000,58.3249,60.4057,58.3249,60.1485,263736.66458888,0
+MUSA.US,D,20141113,000000,60.1485,60.266,59.43,59.6543,253155.76840855,0
+MUSA.US,D,20141114,000000,59.6543,60.5241,59.6543,60.3657,242289.87843884,0
+MUSA.US,D,20141117,000000,60.3657,60.7982,60.1096,60.3557,253611.35707185,0
+MUSA.US,D,20141118,000000,60.316,61.2926,60.266,60.7205,269439.55087423,0
+MUSA.US,D,20141119,000000,60.9875,62.2492,60.9278,62.1007,396899.009177,0
+MUSA.US,D,20141120,000000,62.1206,63.3823,62.1206,63.3443,225010.62470885,0
+MUSA.US,D,20141121,000000,63.719,63.7689,61.7759,62.0409,413453.73644244,0
+MUSA.US,D,20141124,000000,62.0708,62.308,61.3413,61.5785,397608.48315266,0
+MUSA.US,D,20141125,000000,62.022,64.1714,62.002,63.5895,624735.48779743,0
+MUSA.US,D,20141126,000000,63.4321,63.5297,61.8157,61.9044,223109.99711348,0
+MUSA.US,D,20141128,000000,61.8446,63.0872,61.2039,62.8301,251882.32784967,0
+MUSA.US,D,20141201,000000,62.8401,62.8401,59.9622,60.286,419509.85446674,0
+MUSA.US,D,20141202,000000,60.4057,61.45,60.0997,61.2926,200114.81160778,0
+MUSA.US,D,20141203,000000,61.2337,62.9488,61.2337,62.8501,198948.74546954,0
+MUSA.US,D,20141204,000000,63.0972,63.0972,61.5985,61.9532,301983.0318234,0
+MUSA.US,D,20141205,000000,61.8346,62.3867,60.7982,60.9278,250843.70611725,0
+MUSA.US,D,20141208,000000,60.7784,61.9921,60.2562,60.3359,267918.24599854,0
+MUSA.US,D,20141209,000000,60.1386,61.707,59.6742,61.6273,265971.45743728,0
+MUSA.US,D,20141210,000000,61.8256,62.5351,60.4644,60.5831,218965.54517639,0
+MUSA.US,D,20141211,000000,61.0554,62.9885,60.5731,61.727,276734.99048264,0
+MUSA.US,D,20141212,000000,60.9178,62.9885,60.8381,62.1406,232731.5480028,0
+MUSA.US,D,20141215,000000,62.593,63.0772,61.3513,61.6273,258837.58120948,0
+MUSA.US,D,20141216,000000,61.4898,63.7789,61.1549,62.5063,604215.93496214,0
+MUSA.US,D,20141217,000000,62.6228,63.1072,61.3803,63.0972,333137.66979898,0
+MUSA.US,D,20141218,000000,64.3997,64.7833,62.8301,64.4097,257988.62083689,0
+MUSA.US,D,20141219,000000,64.3997,65.3851,63.4021,64.7036,490058.86282843,0
+MUSA.US,D,20141222,000000,65.147,65.147,63.452,63.8566,200177.02856179,0
+MUSA.US,D,20141223,000000,63.9153,65.455,63.9153,64.7036,250588.81730562,0
+MUSA.US,D,20141224,000000,64.7833,65.8276,64.7833,65.445,116182.13363712,0
+MUSA.US,D,20141226,000000,65.8276,66.5481,65.6412,66.3399,172134.24178644,0
+MUSA.US,D,20141229,000000,66.3797,68.6578,66.3797,68.4027,351840.8889766,0
+MUSA.US,D,20141230,000000,67.9004,68.8351,67.7309,68.3827,231831.40916804,0
+MUSA.US,D,20141231,000000,68.4525,69.1918,67.8406,67.9004,204729.90469705,0
+MUSA.US,D,20150102,000000,68.4225,68.4225,66.1346,66.893,236100.29501317,0
+MUSA.US,D,20150105,000000,66.7863,67.0005,65.7679,66.2233,234492.68920125,0
+MUSA.US,D,20150106,000000,66.5282,68.008,65.8078,65.8875,561566.21298185,0
+MUSA.US,D,20150107,000000,66.3797,68.7963,66.2133,68.6876,255709.67402112,0
+MUSA.US,D,20150108,000000,69.2985,70.9357,68.8053,70.5909,537008.57913085,0
+MUSA.US,D,20150109,000000,70.4515,70.4615,68.885,69.9592,305553.48218471,0
+MUSA.US,D,20150112,000000,70.0091,70.0778,68.6478,69.3284,342056.77120743,0
+MUSA.US,D,20150113,000000,70.019,70.8083,68.6677,69.2697,260718.13881968,0
+MUSA.US,D,20150114,000000,68.4714,69.0524,67.3971,68.3628,266787.30233434,0
+MUSA.US,D,20150115,000000,68.5302,68.855,66.9906,67.7309,244241.68449639,0
+MUSA.US,D,20150116,000000,67.6912,68.5402,67.0304,68.2333,309439.03131315,0
+MUSA.US,D,20150120,000000,68.1555,68.4525,67.2587,68.0658,303545.48016869,0
+MUSA.US,D,20150121,000000,68.1555,68.2731,66.5969,66.8162,494325.74167504,0
+MUSA.US,D,20150122,000000,67.1988,68.7076,66.0649,68.5402,304212.80717552,0
+MUSA.US,D,20150123,000000,68.4614,69.5158,67.8406,69.0823,268559.48202464,0
+MUSA.US,D,20150126,000000,69.0923,70.0978,68.6289,69.8027,373584.71090712,0
+MUSA.US,D,20150127,000000,69.1221,69.5456,68.1056,69.2697,377798.40429304,0
+MUSA.US,D,20150128,000000,69.9991,70.1963,68.5402,68.885,286633.50716726,0
+MUSA.US,D,20150129,000000,68.9248,69.714,68.2133,69.0234,355760.55707982,0
+MUSA.US,D,20150130,000000,68.4027,69.3881,68.0559,68.8351,398504.6079904,0
+MUSA.US,D,20150202,000000,68.8053,69.8805,67.7709,69.734,395211.1234244,0
+MUSA.US,D,20150203,000000,70.5512,71.5367,68.895,69.2885,492902.77972667,0
+MUSA.US,D,20150204,000000,69.7828,70.0878,68.6379,70.0778,461628.72533935,0
+MUSA.US,D,20150205,000000,69.2796,71.3204,66.1645,68.018,1392015.0347496,0
+MUSA.US,D,20150206,000000,68.2631,69.0234,66.7763,67.9004,772638.23299184,0
+MUSA.US,D,20150209,000000,67.8206,68.1156,66.6667,67.7809,732620.68956629,0
+MUSA.US,D,20150210,000000,68.2043,69.6942,67.7409,69.5855,420366.8428334,0
+MUSA.US,D,20150211,000000,69.8127,70.6696,68.8351,70.5112,641296.23605843,0
+MUSA.US,D,20150212,000000,71.0444,71.1032,69.8227,70.5312,527465.30118368,0
+MUSA.US,D,20150213,000000,70.4335,70.6508,69.7539,70.0978,400155.36427043,0
+MUSA.US,D,20150217,000000,69.9991,70.7386,69.3184,69.5755,339674.46396804,0
+MUSA.US,D,20150218,000000,69.2397,70.1176,68.3727,70.0678,295840.61286288,0
+MUSA.US,D,20150219,000000,70.4136,70.9946,69.6343,70.9846,340633.80925905,0
+MUSA.US,D,20150220,000000,70.9357,70.9747,70.1376,70.7484,249752.90242339,0
+MUSA.US,D,20150223,000000,70.7983,71.143,69.9691,71.0833,270707.97393683,0
+MUSA.US,D,20150224,000000,71.4778,71.4778,70.1565,70.4235,321925.57258513,0
+MUSA.US,D,20150225,000000,70.6608,70.6608,69.8705,70.0091,397934.62041164,0
+MUSA.US,D,20150226,000000,70.019,70.4615,69.2497,70.4136,339698.54795024,0
+MUSA.US,D,20150227,000000,70.4913,70.7386,69.7739,69.9991,466988.41487834,0
+MUSA.US,D,20150302,000000,70.1565,71.2816,69.9791,71.163,375440.18103586,0
+MUSA.US,D,20150303,000000,71.3901,71.3901,69.7439,70.3159,323412.75848604,0
+MUSA.US,D,20150304,000000,69.8227,70.0678,68.7563,69.6942,418135.06048276,0
+MUSA.US,D,20150305,000000,70.0878,70.1963,69.3284,69.5357,204452.93890173,0
+MUSA.US,D,20150306,000000,69.3284,69.4858,68.2532,68.3528,251104.61592443,0
+MUSA.US,D,20150309,000000,68.3428,69.4858,68.3428,68.9737,334568.65974142,0
+MUSA.US,D,20150310,000000,68.6099,68.9347,67.1988,67.4738,300899.25262436,0
+MUSA.US,D,20150311,000000,67.4938,68.0359,67.1889,67.5338,332335.87389153,0
+MUSA.US,D,20150312,000000,67.7409,69.9303,67.7309,69.2108,342987.01501994,0
+MUSA.US,D,20150313,000000,69.1918,69.8606,68.3329,69.0524,280311.46183949,0
+MUSA.US,D,20150316,000000,69.2697,70.3159,69.172,70.1076,418337.76733296,0
+MUSA.US,D,20150317,000000,69.9492,70.9069,69.5955,69.9592,358096.70335332,0
+MUSA.US,D,20150318,000000,70.2462,70.2462,69.0823,69.6145,336597.73524186,0
+MUSA.US,D,20150319,000000,69.2307,70.1376,69.182,69.6542,282035.47356539,0
+MUSA.US,D,20150320,000000,69.8705,70.5412,69.0623,69.9004,385277.48426572,0
+MUSA.US,D,20150323,000000,69.9303,70.1765,69.5158,69.6642,210335.45155434,0
+MUSA.US,D,20150324,000000,69.5357,70.2761,69.5357,70.0389,186198.2838926,0
+MUSA.US,D,20150325,000000,69.9303,70.1176,68.303,68.3229,407993.69697761,0
+MUSA.US,D,20150326,000000,67.721,68.1843,67.5535,67.6812,364181.92285612,0
+MUSA.US,D,20150327,000000,67.7309,70.2562,67.7309,70.1665,389840.39539357,0
+MUSA.US,D,20150330,000000,70.2063,72.86,69.9104,72.4545,358908.53425335,0
+MUSA.US,D,20150331,000000,71.9412,72.9367,71.2905,71.3603,349781.70849842,0
+MUSA.US,D,20150401,000000,71.3104,72.572,70.7484,72.4445,536284.0526663,0
+MUSA.US,D,20150402,000000,71.9801,72.6119,71.0633,71.4291,474014.9166855,0
+MUSA.US,D,20150406,000000,71.0733,71.6363,70.838,71.458,588310.47171686,0
+MUSA.US,D,20150407,000000,71.0046,71.6065,70.5809,70.6409,250630.96427447,0
+MUSA.US,D,20150408,000000,70.6409,71.0145,70.1376,70.7484,432638.63526409,0
+MUSA.US,D,20150409,000000,70.7883,71.1131,70.2462,70.5512,178844.64132722,0
+MUSA.US,D,20150410,000000,70.5909,71.5466,70.2263,71.3005,179200.88356394,0
+MUSA.US,D,20150413,000000,71.3005,71.6652,70.9069,71.1032,174942.03271138,0
+MUSA.US,D,20150414,000000,70.6508,71.4679,70.5012,70.9169,256986.12507778,0
+MUSA.US,D,20150415,000000,70.6009,70.7883,69.3484,69.4271,397960.71139235,0
+MUSA.US,D,20150416,000000,69.2885,69.9403,68.8351,69.1321,451358.91392911,0
+MUSA.US,D,20150417,000000,68.8153,68.845,67.6522,68.3727,327266.19563821,0
+MUSA.US,D,20150420,000000,68.7464,69.6542,68.5501,68.9447,468506.70925626,0
+MUSA.US,D,20150421,000000,69.162,69.5158,68.4525,69.0923,291245.58975876,0
+MUSA.US,D,20150422,000000,69.172,69.456,68.4126,68.7963,216731.75582724,0
+MUSA.US,D,20150423,000000,68.6876,69.5555,67.9981,68.0459,368847.19090832,0
+MUSA.US,D,20150424,000000,67.9492,68.2333,67.5725,68.0359,514581.37420538,0
+MUSA.US,D,20150427,000000,68.008,68.4814,66.7365,67.8206,481418.73421379,0
+MUSA.US,D,20150428,000000,67.6622,68.3628,67.2786,67.5925,354444.9695521,0
+MUSA.US,D,20150429,000000,67.2387,67.4261,65.0295,65.6902,395722.90804618,0
+MUSA.US,D,20150430,000000,65.455,65.996,64.2413,64.4197,502817.35239943,0
+MUSA.US,D,20150501,000000,64.5651,66.3597,64.4385,65.3354,699866.47377286,0
+MUSA.US,D,20150504,000000,65.3354,65.7878,65.0982,65.3254,344101.902696,0
+MUSA.US,D,20150505,000000,64.3409,65.0005,59.43,60.1286,963444.58547891,0
+MUSA.US,D,20150506,000000,60.1963,60.7015,58.9268,59.7539,423306.09216118,0
+MUSA.US,D,20150507,000000,59.7539,60.4157,59.3902,59.4988,562779.44358524,0
+MUSA.US,D,20150508,000000,59.724,60.3957,59.1122,59.1619,324732.36001081,0
+MUSA.US,D,20150511,000000,58.9268,59.6842,58.3448,59.3902,395824.26147127,0
+MUSA.US,D,20150512,000000,58.9756,59.2616,58.3448,58.5801,521065.98641302,0
+MUSA.US,D,20150513,000000,58.7982,58.8281,57.3193,57.4869,588209.11829177,0
+MUSA.US,D,20150514,000000,57.9313,58.6398,57.0524,57.8814,793068.47439315,0
+MUSA.US,D,20150515,000000,58.275,58.7185,57.9601,58.4236,696257.89043973,0
+MUSA.US,D,20150518,000000,58.4236,59.2806,58.1266,59.0355,395485.07872194,0
+MUSA.US,D,20150519,000000,58.9656,59.6543,58.7883,59.46,512045.53157947,0
+MUSA.US,D,20150520,000000,59.6941,59.8824,58.9955,59.5387,461235.35363006,0
+MUSA.US,D,20150521,000000,59.4101,59.734,59.0722,59.5855,304855.04670088,0
+MUSA.US,D,20150522,000000,59.4689,59.9721,59.1322,59.4001,245628.52047147,0
+MUSA.US,D,20150526,000000,59.2317,59.8436,57.723,57.733,392994.39356264,0
+MUSA.US,D,20150527,000000,58.0091,58.9368,57.8317,58.5801,362255.20428004,0
+MUSA.US,D,20150528,000000,58.5511,58.9955,58.315,58.8082,244039.98114545,0
+MUSA.US,D,20150529,000000,58.8182,59.1022,57.3693,57.418,654433.04484984,0
+MUSA.US,D,20150601,000000,57.8117,57.9313,56.6677,56.866,744184.01152056,0
+MUSA.US,D,20150602,000000,56.5979,58.2552,56.4007,57.7519,369741.30874754,0
+MUSA.US,D,20150603,000000,57.7917,58.5511,57.723,58.4236,335481.84406654,0
+MUSA.US,D,20150604,000000,58.3837,58.5411,57.5656,57.7818,349173.58794784,0
+MUSA.US,D,20150605,000000,57.4769,58.0878,57.0524,57.8516,221083.93211082,0
+MUSA.US,D,20150608,000000,57.4968,57.4968,56.2651,56.3139,375337.82411151,0
+MUSA.US,D,20150609,000000,56.9826,57.1799,55.8585,56.0568,304706.52881063,0
+MUSA.US,D,20150610,000000,56.2452,56.9338,56.0171,56.1854,346246.38061115,0
+MUSA.US,D,20150611,000000,56.2252,56.6578,55.9373,56.2651,357774.58009139,0
+MUSA.US,D,20150612,000000,55.8884,56.7574,55.8884,56.3707,234573.97264119,0
+MUSA.US,D,20150615,000000,55.8784,56.1555,55.2576,55.7698,306578.05492751,0
+MUSA.US,D,20150616,000000,55.5944,56.5491,55.435,56.4405,325745.89426177,0
+MUSA.US,D,20150617,000000,56.7375,56.9338,56.2651,56.7773,309418.96132797,0
+MUSA.US,D,20150618,000000,56.9925,58.4136,56.5003,58.1765,403429.78235051,0
+MUSA.US,D,20150619,000000,58.0688,58.5511,57.9114,57.9791,483650.51656443,0
+MUSA.US,D,20150622,000000,58.2063,58.3448,57.0722,57.447,286499.03826664,0
+MUSA.US,D,20150623,000000,57.427,57.6831,57.1112,57.6533,200097.75212038,0
+MUSA.US,D,20150624,000000,57.3892,57.9214,57.1999,57.4869,209524.62415357,0
+MUSA.US,D,20150625,000000,57.5556,57.6831,57.0325,57.3892,228082.33593874,0
+MUSA.US,D,20150626,000000,57.3892,57.6732,57.0912,57.3982,746923.56449594,0
+MUSA.US,D,20150629,000000,56.7275,57.3293,56.3508,56.4206,410022.77247804,0
+MUSA.US,D,20150630,000000,56.4007,56.4106,54.883,55.0424,757586.74761545,0
+MUSA.US,D,20150701,000000,55.3653,55.9471,55.1301,55.7609,365196.46060635,0
+MUSA.US,D,20150702,000000,55.9771,56.6876,55.9771,56.5979,392577.94137042,0
+MUSA.US,D,20150706,000000,56.2153,56.5003,55.9571,56.1355,716600.82740556,0
+MUSA.US,D,20150707,000000,56.1953,56.2452,54.9727,55.9184,305868.58095184,0
+MUSA.US,D,20150708,000000,55.5247,56.0368,54.4993,54.8331,326658.07508764,0
+MUSA.US,D,20150709,000000,55.4948,55.4948,54.2711,54.3508,238934.17691883,0
+MUSA.US,D,20150710,000000,55.0722,55.1789,54.4604,54.6259,256884.77165267,0
+MUSA.US,D,20150713,000000,55.3453,55.6333,54.7245,55.5147,269560.9742845,0
+MUSA.US,D,20150714,000000,55.5347,55.5347,54.4893,55.2476,326892.89391409,0
+MUSA.US,D,20150715,000000,55.2079,55.6234,54.863,55.4051,221688.03866437,0
+MUSA.US,D,20150716,000000,55.7031,56.5591,55.0424,56.4904,378381.43736216,0
+MUSA.US,D,20150717,000000,56.5302,56.5302,55.7997,56.1555,264692.99938211,0
+MUSA.US,D,20150720,000000,56.2352,56.3807,55.8187,55.9184,393693.83254574,0
+MUSA.US,D,20150721,000000,55.7031,55.8784,55.2178,55.5944,282035.47356539,0
+MUSA.US,D,20150722,000000,55.1879,55.6931,55.0822,55.455,217841.626007,0
+MUSA.US,D,20150723,000000,55.3753,55.5447,54.2412,54.2512,189747.66076948,0
+MUSA.US,D,20150724,000000,54.3708,54.4794,53.0195,53.147,243193.02777138,0
+MUSA.US,D,20150727,000000,52.5172,52.7533,52.0528,52.3089,255870.23390246,0
+MUSA.US,D,20150728,000000,52.4176,52.7335,52.0828,52.2901,344204.25962036,0
+MUSA.US,D,20150729,000000,52.2112,52.8132,52.1425,52.4475,386190.66859085,0
+MUSA.US,D,20150730,000000,52.3688,53.4051,52.1615,53.3254,365703.22773182,0
+MUSA.US,D,20150731,000000,53.5038,54.2711,53.3254,53.9971,259826.02797898,0
+MUSA.US,D,20150803,000000,54.0259,54.3508,51.9651,52.2013,502496.23263674,0
+MUSA.US,D,20150804,000000,52.2312,52.4674,51.2846,52.0528,331934.47418818,0
+MUSA.US,D,20150805,000000,52.0628,53.3453,51.8556,53.0294,527562.64061175,0
+MUSA.US,D,20150806,000000,52.4973,52.5571,48.1883,50.0021,925348.74313314,0
+MUSA.US,D,20150807,000000,50.0518,50.7326,48.5531,49.0951,531313.72083956,0
+MUSA.US,D,20150810,000000,49.3025,49.6572,48.8183,49.2537,287512.5725176,0
+MUSA.US,D,20150811,000000,48.8183,49.2437,48.2652,48.868,654783.26609101,0
+MUSA.US,D,20150812,000000,48.6229,48.9966,47.6652,48.6816,402923.01522503,0
+MUSA.US,D,20150813,000000,48.573,49.9721,48.573,49.6762,530502.89343879,0
+MUSA.US,D,20150814,000000,49.4898,49.8356,48.4545,49.3224,233558.4313917,0
+MUSA.US,D,20150817,000000,49.1151,50.3578,48.7893,50.3578,549874.4431225,0
+MUSA.US,D,20150818,000000,50.4076,50.9397,49.8256,50.7903,497746.67064685,0
+MUSA.US,D,20150819,000000,49.5885,51.2248,49.5885,50.7803,483142.74593969,0
+MUSA.US,D,20150820,000000,50.0418,51.1849,50.0021,50.5342,496224.36227189,0
+MUSA.US,D,20150821,000000,49.9423,50.4763,49.6961,49.8057,751488.4826223,0
+MUSA.US,D,20150824,000000,47.6065,50.0518,47.3005,48.1695,770270.97824133,0
+MUSA.US,D,20150825,000000,48.305,49.2337,47.8226,48.021,783535.23143857,0
+MUSA.US,D,20150826,000000,48.9367,48.9367,47.0634,48.7503,577356.27381242,0
+MUSA.US,D,20150827,000000,48.9567,50.2282,48.868,49.4001,614373.35445543,0
+MUSA.US,D,20150828,000000,49.4001,49.6961,49.0763,49.5486,396736.44229713,0
+MUSA.US,D,20150831,000000,49.5486,50.564,49.4988,50.3976,502410.93519979,0
+MUSA.US,D,20150901,000000,49.6373,49.9522,48.4744,48.6627,392375.23452023,0
+MUSA.US,D,20150902,000000,48.838,49.2636,47.9223,48.5142,419656.36535846,0
+MUSA.US,D,20150903,000000,48.573,49.2138,48.295,49.0064,264389.94260608,0
+MUSA.US,D,20150904,000000,48.6129,48.897,48.2272,48.7106,380509.85928918,0
+MUSA.US,D,20150908,000000,51.0683,52.852,50.1405,52.5959,763859.62147956,0
+MUSA.US,D,20150909,000000,53.2267,53.6014,52.1715,52.2512,664978.81855613,0
+MUSA.US,D,20150910,000000,52.1325,53.1281,52.0428,52.3488,532461.72399115,0
+MUSA.US,D,20150911,000000,52.3189,52.567,51.717,52.5472,228894.16683877,0
+MUSA.US,D,20150914,000000,52.7733,52.9019,52.1515,52.3389,267635.25920767,0
+MUSA.US,D,20150915,000000,52.7036,52.892,52.0528,52.6637,253131.68442635,0
+MUSA.US,D,20150916,000000,52.4674,54.1525,52.3886,53.9771,349781.70849842,0
+MUSA.US,D,20150917,000000,53.8087,54.9527,53.2068,54.3309,412318.77878121,0
+MUSA.US,D,20150918,000000,53.8974,54.5392,52.6438,53.5417,650985.02139806,0
+MUSA.US,D,20150921,000000,53.6791,54.6079,53.6114,53.7688,287815.62929363,0
+MUSA.US,D,20150922,000000,53.444,53.729,52.4575,53.2068,306374.34457806,0
+MUSA.US,D,20150923,000000,52.872,54.3508,52.6149,54.1525,473205.09278398,0
+MUSA.US,D,20150924,000000,53.8874,55.5247,53.454,55.2666,497252.94901173,0
+MUSA.US,D,20150925,000000,55.4051,55.5944,54.883,55.1012,412657.96153055,0
+MUSA.US,D,20150928,000000,54.8431,54.9228,53.5317,53.8087,432205.12358447,0
+MUSA.US,D,20150929,000000,53.729,54.3907,53.3553,53.9771,319559.32133387,0
+MUSA.US,D,20150930,000000,54.2711,54.8431,53.749,54.1825,320471.50215974,0
+MUSA.US,D,20151001,000000,54.0948,54.7435,53.2456,54.1914,377668.95288872,0
+MUSA.US,D,20151002,000000,53.8187,53.8187,52.5072,53.4151,475029.45443571,0
+MUSA.US,D,20151005,000000,53.7887,54.7245,53.444,54.2811,544194.63732009,0
+MUSA.US,D,20151006,000000,54.3608,55.3164,54.1325,54.579,309519.31125381,0
+MUSA.US,D,20151007,000000,55.2476,56.7773,54.9427,56.0768,452819.00535005,0
+MUSA.US,D,20151008,000000,56.1056,56.7076,55.713,56.5691,212464.87698062,0
+MUSA.US,D,20151009,000000,56.5691,56.5691,55.1012,55.4649,276864.44188696,0
+MUSA.US,D,20151012,000000,55.5347,55.5347,54.6458,55.1202,125614.02316661,0
+MUSA.US,D,20151013,000000,54.6956,55.0722,54.3309,54.4704,217027.78810846,0
+MUSA.US,D,20151014,000000,54.6259,55.0822,54.0748,54.3309,265606.18370724,0
+MUSA.US,D,20151015,000000,54.4106,54.6956,53.3553,54.6358,134275.22526566,0
+MUSA.US,D,20151016,000000,54.9627,55.5944,54.4893,54.9328,172912.95721095,0
+MUSA.US,D,20151019,000000,54.9029,55.7997,54.883,55.3453,249379.60069928,0
+MUSA.US,D,20151020,000000,55.3064,55.7897,54.8929,55.0424,124069.63780796,0
+MUSA.US,D,20151021,000000,55.1789,55.5247,54.8331,55.1699,192688.91709579,0
+MUSA.US,D,20151022,000000,55.5147,55.7031,54.9128,55.0524,151108.92532493,0
+MUSA.US,D,20151023,000000,55.5147,55.5147,54.5491,55.2766,222099.4733603,0
+MUSA.US,D,20151026,000000,56.0568,59.734,55.7609,59.5855,690030.17404225,0
+MUSA.US,D,20151027,000000,59.3403,59.42,58.275,58.9656,360329.48920321,0
+MUSA.US,D,20151028,000000,59.2019,60.8082,58.6498,60.7395,221083.93211082,0
+MUSA.US,D,20151029,000000,60.6717,60.7105,59.6842,60.1863,313271.39498088,0
+MUSA.US,D,20151030,000000,60.0519,60.7395,59.9522,60.5142,349882.05842426,0
+MUSA.US,D,20151102,000000,60.5142,61.3803,60.316,61.3314,306844.98573023,0
+MUSA.US,D,20151103,000000,61.2826,61.717,60.6528,61.43,354041.56285023,0
+MUSA.US,D,20151104,000000,61.727,61.8745,60.6228,60.9776,224234.91978212,0
+MUSA.US,D,20151105,000000,60.9677,60.9677,56.5591,58.4435,573705.54351045,0
+MUSA.US,D,20151106,000000,58.3448,60.3458,57.5656,59.6642,298463.75992428,0
+MUSA.US,D,20151109,000000,59.704,60.0898,59.0922,59.3703,257926.40388288,0
+MUSA.US,D,20151110,000000,59.1719,59.9423,58.9855,59.46,173115.66406114,0
+MUSA.US,D,20151111,000000,59.46,59.5765,58.0878,58.2352,177476.87183805,0
+MUSA.US,D,20151112,000000,58.0878,58.2063,56.7673,56.7873,177172.81156276,0
+MUSA.US,D,20151113,000000,56.2651,56.4405,54.9228,55.3952,260738.20880485,0
+MUSA.US,D,20151116,000000,55.2666,56.5791,55.2666,56.4904,151310.62867586,0
+MUSA.US,D,20151117,000000,56.876,57.5157,56.3508,56.5302,122407.84303609,0
+MUSA.US,D,20151118,000000,56.9148,57.4869,56.4007,57.3793,135591.81629265,0
+MUSA.US,D,20151119,000000,57.3693,57.9214,55.9571,57.0623,195427.46657189,0
+MUSA.US,D,20151120,000000,57.2596,58.5311,57.2596,57.8017,158511.73935398,0
+MUSA.US,D,20151123,000000,57.6633,58.2153,57.1312,57.7718,157293.49125431,0
+MUSA.US,D,20151124,000000,57.5067,58.6498,56.9248,58.315,171391.65233525,0
+MUSA.US,D,20151125,000000,58.315,60.1585,58.315,59.6941,189444.60399345,0
+MUSA.US,D,20151127,000000,59.5666,60.1863,59.4001,59.6642,56488.98025256,0
+MUSA.US,D,20151130,000000,59.6842,59.8824,58.6298,58.7285,221186.28903518,0
+MUSA.US,D,20151201,000000,59.2416,62.1506,58.8082,62.1206,495614.2347228,0
+MUSA.US,D,20151202,000000,62.3677,63.1271,61.7858,62.9098,419145.58423595,0
+MUSA.US,D,20151203,000000,62.9488,63.6194,62.7524,63.3921,356056.58936105,0
+MUSA.US,D,20151204,000000,63.4221,64.301,63.0474,64.1316,254046.87574999,0
+MUSA.US,D,20151207,000000,63.8566,64.2213,63.3723,63.9253,181432.66591457,0
+MUSA.US,D,20151208,000000,63.5795,64.4197,63.1769,64.1814,337770.8258749,0
+MUSA.US,D,20151209,000000,64.0917,64.8132,63.5795,63.9053,224330.25221166,0
+MUSA.US,D,20151210,000000,63.8665,64.6238,63.5297,64.0917,191270.9726437,0
+MUSA.US,D,20151211,000000,63.5795,64.7235,63.3723,63.8765,200092.73462408,0
+MUSA.US,D,20151214,000000,63.8466,64.311,61.2926,61.7559,200362.6759246,0
+MUSA.US,D,20151215,000000,62.1306,62.7425,61.6473,62.2393,163987.83480694,0
+MUSA.US,D,20151216,000000,62.603,62.6328,61.5297,62.278,229400.93396425,0
+MUSA.US,D,20151217,000000,62.4266,62.5651,61.3224,61.5885,226155.61736266,0
+MUSA.US,D,20151218,000000,61.3413,61.5785,59.9921,60.0898,519956.11623325,0
+MUSA.US,D,20151221,000000,60.3557,60.7694,59.8037,60.5831,246946.11499771,0
+MUSA.US,D,20151222,000000,60.6328,61.2636,59.744,60.8381,115307.08228382,0
+MUSA.US,D,20151223,000000,61.4699,61.6273,60.6528,61.4001,106992.0874289,0
+MUSA.US,D,20151224,000000,61.45,61.5785,60.4355,61.2536,72083.358727739,0
+MUSA.US,D,20151228,000000,61.2436,61.736,60.4255,61.4998,171969.66790808,0
+MUSA.US,D,20151229,000000,62.0409,62.6128,60.8879,61.6174,115222.78834611,0
+MUSA.US,D,20151230,000000,61.3902,61.732,60.5241,61.0554,148165.66200011,0
+MUSA.US,D,20151231,000000,60.7395,61.0265,59.8924,59.8924,191129.47924826,0
+MUSA.US,D,20160104,000000,59.3902,60.316,58.7584,59.9323,288423.74984421,0
+MUSA.US,D,20160105,000000,59.9323,62.278,59.6842,61.1849,318504.64361332,0
+MUSA.US,D,20160106,000000,60.276,62.0509,60.1675,61.2636,405800.04759879,0
+MUSA.US,D,20160107,000000,60.306,61.8007,60.0898,61.43,359880.92503472,0
+MUSA.US,D,20160108,000000,61.45,62.0609,59.8924,61.3026,262511.3919944,0
+MUSA.US,D,20160111,000000,61.45,62.2293,61.1889,62.0609,253551.14711635,0
+MUSA.US,D,20160112,000000,62.4364,63.5198,61.5098,63.4321,322815.67642731,0
+MUSA.US,D,20160113,000000,63.5108,63.5995,61.0075,61.2337,334030.78413893,0
+MUSA.US,D,20160114,000000,59.6543,60.1186,56.6478,56.9048,603308.77163257,0
+MUSA.US,D,20160115,000000,55.7798,58.6149,55.4849,57.457,526849.15263904,0
+MUSA.US,D,20160119,000000,57.9413,58.6099,56.3707,56.7076,354751.0368259,0
+MUSA.US,D,20160120,000000,56.3239,56.9537,54.6657,56.4206,315178.0435718,0
+MUSA.US,D,20160121,000000,56.4106,57.427,55.9184,56.3807,365371.0694773,0
+MUSA.US,D,20160122,000000,56.8461,56.8461,55.0722,55.8187,476604.94827136,0
+MUSA.US,D,20160125,000000,55.9184,56.6079,55.751,56.0171,254384.0515008,0
+MUSA.US,D,20160126,000000,55.3164,55.3164,50.9587,54.0848,1772930.3077392,0
+MUSA.US,D,20160127,000000,54.0748,54.9727,53.2856,53.4838,911912.89156274,0
+MUSA.US,D,20160128,000000,53.9571,54.6079,53.157,54.0558,626748.50730973,0
+MUSA.US,D,20160129,000000,54.3209,57.1899,54.3209,57.0424,787711.79535193,0
+MUSA.US,D,20160201,000000,56.7574,57.7519,55.9971,57.3593,695192.17422734,0
+MUSA.US,D,20160202,000000,56.9637,57.7718,56.5889,56.7275,639043.38022337,0
+MUSA.US,D,20160203,000000,57.0025,58.1815,55.9184,57.8117,562606.84171279,0
+MUSA.US,D,20160204,000000,57.1499,58.275,53.5217,56.9248,1290085.6010792,0
+MUSA.US,D,20160205,000000,57.0912,58.1266,55.6731,56.9438,557715.78632746,0
+MUSA.US,D,20160208,000000,56.7076,57.5067,55.713,57.2496,597241.61511642,0
+MUSA.US,D,20160209,000000,56.7375,59.1759,56.7076,58.5801,901789.59104423,0
+MUSA.US,D,20160210,000000,58.7982,60.0708,58.2552,58.285,573852.05440216,0
+MUSA.US,D,20160211,000000,57.457,58.9656,56.8461,58.315,415009.16029293,0
+MUSA.US,D,20160212,000000,58.5999,59.0255,56.5491,57.4769,461198.2241575,0
+MUSA.US,D,20160216,000000,57.9214,59.1272,57.8217,58.4534,473732.93339389,0
+MUSA.US,D,20160217,000000,58.8869,61.6522,58.8082,61.0365,665032.00401682,0
+MUSA.US,D,20160218,000000,60.9975,62.4464,60.4944,62.0319,550922.09634825,0
+MUSA.US,D,20160219,000000,61.5785,61.7559,60.5491,61.3902,499699.48020365,0
+MUSA.US,D,20160222,000000,61.45,63.3433,61.45,62.8401,508178.04543768,0
+MUSA.US,D,20160223,000000,62.7524,63.5108,62.5741,62.8401,494045.76538196,0
+MUSA.US,D,20160224,000000,62.4167,63.719,62.4167,63.6492,498653.83397643,0
+MUSA.US,D,20160225,000000,63.6492,64.2313,62.9786,63.9442,491170.74000671,0
+MUSA.US,D,20160226,000000,64.1913,64.311,62.3867,63.0085,509196.59718494,0
+MUSA.US,D,20160229,000000,63.1172,63.6892,62.603,62.8012,572907.76160003,0
+MUSA.US,D,20160301,000000,62.9587,64.1116,62.603,64.0917,543708.94367904,0
+MUSA.US,D,20160302,000000,64.0917,65.5925,64.0917,65.5725,466326.10536781,0
+MUSA.US,D,20160303,000000,65.6215,66.4494,65.4848,66.2432,596313.37830241,0
+MUSA.US,D,20160304,000000,66.4694,67.0404,64.9817,65.4938,568201.35007824,0
+MUSA.US,D,20160307,000000,65.4251,65.4251,63.9083,64.5351,502997.98226593,0
+MUSA.US,D,20160308,000000,63.9353,64.291,62.6528,63.1371,873419.66351065,0
+MUSA.US,D,20160309,000000,63.2746,65.9472,63.2746,65.9173,767811.40155905,0
+MUSA.US,D,20160310,000000,65.9173,66.2283,63.1669,64.1913,580651.76537693,0
+MUSA.US,D,20160311,000000,64.4874,64.9817,63.2247,63.5695,488605.79590229,0
+MUSA.US,D,20160314,000000,63.3823,63.8516,63.0185,63.1371,348033.61279032,0
+MUSA.US,D,20160315,000000,62.8899,63.994,62.3677,63.3723,294090.51015626,0
+MUSA.US,D,20160316,000000,63.442,63.994,63.1669,63.7489,277402.31748946,0
+MUSA.US,D,20160317,000000,63.5895,63.7689,63.0474,63.5397,319561.32833239,0
+MUSA.US,D,20160318,000000,63.4918,64.7634,63.4121,64.4674,753839.68138467,0
+MUSA.US,D,20160321,000000,64.2013,64.6438,63.9742,64.4874,315128.87210814,0
+MUSA.US,D,20160322,000000,64.4197,64.4197,62.9298,63.0374,310776.69582455,0
+MUSA.US,D,20160323,000000,62.9298,62.9298,61.9921,62.1306,542596.06300149,0
+MUSA.US,D,20160324,000000,62.1893,62.6827,61.5387,62.3867,424482.193292,0
+MUSA.US,D,20160328,000000,62.3577,62.5351,60.9875,61.0952,554098.17150102,0
+MUSA.US,D,20160329,000000,60.8681,61.8944,59.8724,61.8546,488835.59723246,0
+MUSA.US,D,20160330,000000,61.8346,61.9921,61.0265,61.2337,335465.78807841,0
+MUSA.US,D,20160331,000000,61.4699,61.9343,60.5043,60.593,290917.44550128,0
+MUSA.US,D,20160401,000000,60.4057,61.2337,59.6642,61.1549,382785.79560718,0
+MUSA.US,D,20160404,000000,60.8879,60.8879,58.8281,59.4888,483277.21484031,0
+MUSA.US,D,20160405,000000,59.1619,59.5087,58.7385,58.8869,542096.32037082,0
+MUSA.US,D,20160406,000000,58.9558,59.3403,58.7285,59.2616,207385.16373472,0
+MUSA.US,D,20160407,000000,59.2019,59.5087,58.4834,58.5999,328728.29405767,0
+MUSA.US,D,20160408,000000,58.877,60.012,58.4136,59.6842,382089.36712186,0
+MUSA.US,D,20160411,000000,60.0808,60.2462,58.1366,58.1863,258165.23670637,0
+MUSA.US,D,20160412,000000,58.4136,59.3503,57.7001,58.6099,240605.00318403,0
+MUSA.US,D,20160413,000000,58.8082,59.3303,58.4884,59.1919,208943.59808298,0
+MUSA.US,D,20160414,000000,59.1122,59.4689,58.4136,58.6398,251406.6692012,0
+MUSA.US,D,20160415,000000,58.6697,59.5087,58.6348,58.9368,298060.35322241,0
+MUSA.US,D,20160418,000000,58.8082,59.6842,58.7385,59.6842,250610.89428931,0
+MUSA.US,D,20160419,000000,59.7937,60.4157,59.2616,59.43,311305.53993372,0
+MUSA.US,D,20160420,000000,59.3403,59.44,58.7684,58.8281,298820.002161,0
+MUSA.US,D,20160421,000000,58.8281,59.1122,58.295,58.3448,242940.14595827,0
+MUSA.US,D,20160422,000000,58.1765,59.5955,57.9991,58.7085,335613.30246939,0
+MUSA.US,D,20160425,000000,58.7085,58.9955,58.2651,58.8969,270537.3790629,0
+MUSA.US,D,20160426,000000,58.8281,59.45,58.5212,59.1322,461525.36491573,0
+MUSA.US,D,20160427,000000,59.142,59.5486,57.8466,59.3006,369640.9588217,0
+MUSA.US,D,20160428,000000,58.8671,58.8671,57.5845,57.7818,330023.81160023,0
+MUSA.US,D,20160429,000000,57.6034,57.9791,56.1256,56.6179,393459.01371927,0
+MUSA.US,D,20160502,000000,58.7085,58.7085,56.7574,57.9114,278865.41940816,0
+MUSA.US,D,20160503,000000,57.5656,58.2302,57.1799,57.437,283118.24926517,0
+MUSA.US,D,20160504,000000,57.2297,58.5311,56.7175,58.0389,308461.62303548,0
+MUSA.US,D,20160505,000000,57.8416,57.8416,57.2297,57.4869,280757.01551021,0
+MUSA.US,D,20160506,000000,57.2199,58.0788,57.2199,57.5456,271585.03228864,0
+MUSA.US,D,20160509,000000,58.9168,64.9428,58.9168,64.3907,1049883.0010977,0
+MUSA.US,D,20160510,000000,64.7634,66.9318,64.5651,65.5426,705305.43975326,0
+MUSA.US,D,20160511,000000,65.4051,65.455,64.0767,64.2413,375312.73663004,0
+MUSA.US,D,20160512,000000,64.1616,65.2357,64.0957,64.9817,292358.47043631,0
+MUSA.US,D,20160513,000000,65.0882,65.7779,64.1017,64.2413,216763.86780351,0
+MUSA.US,D,20160516,000000,64.2512,64.5651,63.0374,64.004,306426.5265395,0
+MUSA.US,D,20160517,000000,63.9442,64.013,62.6827,62.87,241334.54714486,0
+MUSA.US,D,20160518,000000,62.6628,63.1271,61.8057,62.7524,367892.8631136,0
+MUSA.US,D,20160519,000000,62.9786,64.8331,62.9627,64.4874,518591.35724186,0
+MUSA.US,D,20160520,000000,64.8033,66.2532,64.5751,65.7579,487531.04819657,0
+MUSA.US,D,20160523,000000,65.7579,66.2532,64.7733,64.863,269358.26743431,0
+MUSA.US,D,20160524,000000,65.2955,66.0649,64.1316,65.8078,350770.15526792,0
+MUSA.US,D,20160525,000000,65.8576,66.8441,65.6313,66.5481,234710.44854032,0
+MUSA.US,D,20160526,000000,66.854,67.159,66.2043,66.8341,195572.97396435,0
+MUSA.US,D,20160527,000000,66.854,67.6912,66.8162,67.455,201017.96094032,0
+MUSA.US,D,20160531,000000,67.6812,67.6812,66.7863,67.0404,359655.13770159,0
+MUSA.US,D,20160601,000000,66.5781,67.6224,66.5781,67.5825,278297.43882793,0
+MUSA.US,D,20160602,000000,67.5825,69.3084,67.3782,69.0623,575222.83438911,0
+MUSA.US,D,20160603,000000,68.8251,68.9637,68.2043,68.6478,248080.06915968,0
+MUSA.US,D,20160606,000000,68.6478,68.6478,67.9004,68.1156,168482.50798521,0
+MUSA.US,D,20160607,000000,67.9393,68.6329,67.7309,67.7609,266732.10987513,0
+MUSA.US,D,20160608,000000,67.6422,68.7464,67.6323,68.5202,182561.60258024,0
+MUSA.US,D,20160609,000000,69.4081,70.1076,69.0524,69.8705,247517.10607573,0
+MUSA.US,D,20160610,000000,69.3384,69.4271,68.5801,68.9936,171200.98747615,0
+MUSA.US,D,20160613,000000,68.885,68.885,67.8904,68.0259,225568.57029651,0
+MUSA.US,D,20160614,000000,67.9492,68.7276,67.8506,68.4525,164082.16373723,0
+MUSA.US,D,20160615,000000,68.2233,69.456,67.9393,69.3683,333586.23396747,0
+MUSA.US,D,20160616,000000,68.9248,70.5412,68.9248,70.4913,335607.28147384,0
+MUSA.US,D,20160617,000000,70.2263,71.0783,69.8127,70.6508,495486.79031698,0
+MUSA.US,D,20160620,000000,71.0833,71.6363,70.5212,71.5178,253818.07791908,0
+MUSA.US,D,20160621,000000,71.6363,71.6363,70.7286,71.4679,198690.84616014,0
+MUSA.US,D,20160622,000000,71.7749,71.9612,71.3304,71.6752,213872.78644012,0
+MUSA.US,D,20160623,000000,71.9801,72.5232,71.8834,72.4745,257661.48007866,0
+MUSA.US,D,20160624,000000,70.6409,72.4245,70.1376,71.9034,808350.76459897,0
+MUSA.US,D,20160627,000000,71.5367,71.5367,69.8127,70.7386,421578.06643826,0
+MUSA.US,D,20160628,000000,71.5865,71.9264,70.858,71.6363,297905.81433661,0
+MUSA.US,D,20160629,000000,71.8934,72.7803,71.8934,72.2671,315661.73021434,0
+MUSA.US,D,20160630,000000,72.1186,73.164,71.8834,73.1251,349878.04442722,0
+MUSA.US,D,20160701,000000,73.0853,74.3887,73.0853,73.8457,308693.43136417,0
+MUSA.US,D,20160705,000000,73.6672,73.6872,72.4645,73.3024,408497.45360531,0
+MUSA.US,D,20160706,000000,73.4111,73.8944,72.4056,73.4699,688765.7649767,0
+MUSA.US,D,20160707,000000,73.5088,73.9234,72.7903,73.451,314539.81804347,0
+MUSA.US,D,20160708,000000,73.9134,74.6916,73.6174,74.5152,280218.13640846,0
+MUSA.US,D,20160711,000000,74.9896,75.3234,74.0418,75.1759,236229.7464175,0
+MUSA.US,D,20160712,000000,74.8411,75.738,74.5552,74.5939,371257.59612694,0
+MUSA.US,D,20160713,000000,74.7813,75.0325,74.1157,74.4655,262198.30022579,0
+MUSA.US,D,20160714,000000,74.5452,75.0474,74.4166,74.7316,206614.47630428,0
+MUSA.US,D,20160715,000000,75.0773,75.0773,74.1107,74.5751,318723.40645165,0
+MUSA.US,D,20160718,000000,74.7514,75.3922,74.5799,75.0374,248139.27561593,0
+MUSA.US,D,20160719,000000,74.9597,75.4918,74.7613,75.2646,188776.27348737,0
+MUSA.US,D,20160720,000000,75.6114,75.8317,75.0773,75.1759,170946.09866453,0
+MUSA.US,D,20160721,000000,75.4719,75.8067,75.0374,75.2149,192721.02907205,0
+MUSA.US,D,20160722,000000,75.0095,75.9443,75.0095,75.6693,206116.74067213,0
+MUSA.US,D,20160725,000000,75.9044,76.4176,75.728,76.1834,197840.88228829,0
+MUSA.US,D,20160726,000000,76.1535,77.3932,76.1535,77.2179,244544.74127242,0
+MUSA.US,D,20160727,000000,77.8297,77.8297,75.7867,75.9841,239705.86784852,0
+MUSA.US,D,20160728,000000,75.9044,76.3678,75.5915,76.1335,272264.40128657,0
+MUSA.US,D,20160729,000000,76.2901,76.2901,74.9298,75.5716,343747.66745779,0
+MUSA.US,D,20160801,000000,74.7016,75.1072,73.707,74.0908,449308.76494425,0
+MUSA.US,D,20160802,000000,74.1894,74.3738,72.4245,73.4311,350000.47133674,0
+MUSA.US,D,20160803,000000,73.1351,73.8257,72.0498,73.737,400062.03883939,0
+MUSA.US,D,20160804,000000,74.3189,79.3185,73.5785,75.9443,1520225.1104975,0
+MUSA.US,D,20160805,000000,76.0141,78.2532,75.8167,78.1834,587875.95653798,0
+MUSA.US,D,20160808,000000,78.0548,78.2631,76.0838,76.8133,372384.5257941,0
+MUSA.US,D,20160809,000000,77.0982,78.1435,76.4774,77.6613,353737.50257494,0
+MUSA.US,D,20160810,000000,77.9164,78.2731,76.0838,76.3488,309575.50721228,0
+MUSA.US,D,20160811,000000,76.9697,78.1435,74.9896,75.0474,520273.2219989,0
+MUSA.US,D,20160812,000000,75.0574,75.166,73.5387,74.4365,389439.99918948,0
+MUSA.US,D,20160815,000000,74.8511,74.866,73.3523,73.9334,412116.07193102,0
+MUSA.US,D,20160816,000000,73.9334,74.2891,73.3822,73.737,293347.92070507,0
+MUSA.US,D,20160817,000000,73.5686,74.3089,73.2039,73.4211,248657.08123325,0
+MUSA.US,D,20160818,000000,73.2636,74.4854,73.2636,74.1695,185765.77571224,0
+MUSA.US,D,20160819,000000,74.0319,74.1695,73.0952,73.3523,250468.39739461,0
+MUSA.US,D,20160822,000000,73.3523,73.8645,72.0101,72.6916,270567.48404065,0
+MUSA.US,D,20160823,000000,73.174,73.5686,72.4056,72.4146,285247.67469145,0
+MUSA.US,D,20160824,000000,72.5422,73.2237,71.9612,72.6219,323379.64301052,0
+MUSA.US,D,20160825,000000,72.86,73.717,72.6319,73.441,312383.29813722,0
+MUSA.US,D,20160826,000000,73.3224,73.707,72.4545,72.4943,202098.72964158,0
+MUSA.US,D,20160829,000000,72.5042,73.3424,72.4843,72.5142,163348.60577935,0
+MUSA.US,D,20160830,000000,72.3369,72.8003,71.9313,72.0998,152690.44015614,0
+MUSA.US,D,20160831,000000,71.8934,72.7504,71.8934,72.0998,279383.2250255,0
+MUSA.US,D,20160901,000000,71.9512,72.7405,71.6852,72.2671,180292.69075705,0
+MUSA.US,D,20160902,000000,72.4345,73.3024,72.2921,72.9178,209356.03627816,0
+MUSA.US,D,20160906,000000,72.889,73.5287,72.5422,73.4111,227545.46383551,0
+MUSA.US,D,20160907,000000,72.9268,74.881,72.2671,74.6816,451354.89993208,0
+MUSA.US,D,20160908,000000,74.4465,75.2746,73.3921,73.5088,406015.79993935,0
+MUSA.US,D,20160909,000000,73.2437,73.3822,71.9214,71.9214,227906.72356852,0
+MUSA.US,D,20160912,000000,71.9412,72.7703,71.705,72.3668,244804.64758034,0
+MUSA.US,D,20160913,000000,72.2382,72.5042,71.2227,71.5078,213299.78836359,0
+MUSA.US,D,20160914,000000,71.2128,71.725,71.0933,71.3603,185497.84141025,0
+MUSA.US,D,20160915,000000,71.1929,73.1839,70.9946,72.9079,229512.32238193,0
+MUSA.US,D,20160916,000000,72.8202,72.9667,71.9412,71.9801,412516.46813512,0
+MUSA.US,D,20160919,000000,71.5965,72.1685,71.3901,71.8635,247093.62938869,0
+MUSA.US,D,20160920,000000,71.153,71.7749,69.0424,69.1022,378304.16791926,0
+MUSA.US,D,20160921,000000,69.3084,70.6009,69.2307,70.5312,343797.84242071,0
+MUSA.US,D,20160922,000000,70.7484,71.4778,70.5312,71.3204,195138.45878549,0
+MUSA.US,D,20160923,000000,71.153,71.7549,71.153,71.705,199113.31934792,0
+MUSA.US,D,20160926,000000,71.4778,72.2582,71.2617,71.9034,324013.85454181,0
+MUSA.US,D,20160927,000000,71.6463,72.4545,71.6463,72.0498,174478.41605402,0
+MUSA.US,D,20160928,000000,72.2083,72.2382,71.0046,71.2227,216190.86972697,0
+MUSA.US,D,20160929,000000,71.0145,71.2716,69.5905,69.5955,263346.30337737,0
+MUSA.US,D,20160930,000000,69.2307,70.6608,69.0723,70.3638,238453.50077407,0
+MUSA.US,D,20161003,000000,69.9592,70.878,69.0334,70.2163,271733.55017888,0
+MUSA.US,D,20161004,000000,70.3937,71.725,70.3558,71.0833,249178.9008476,0
+MUSA.US,D,20161005,000000,71.2327,72.3568,71.1879,71.5466,287935.04570538,0
+MUSA.US,D,20161006,000000,71.5466,72.1097,71.4291,71.4878,223611.74674267,0
+MUSA.US,D,20161007,000000,71.4878,71.8237,70.3558,70.3837,193425.48555143,0
+MUSA.US,D,20161010,000000,70.5611,71.3454,70.1176,70.306,172787.51980365,0
+MUSA.US,D,20161011,000000,69.8705,70.1276,68.6189,69.4858,186123.02144822,0
+MUSA.US,D,20161012,000000,69.4461,69.9791,68.7663,69.2597,225973.98399689,0
+MUSA.US,D,20161013,000000,68.9447,69.3184,68.5899,68.9637,243788.1028316,0
+MUSA.US,D,20161014,000000,68.9447,69.6542,67.9652,68.4126,213348.95982725,0
+MUSA.US,D,20161017,000000,68.4325,69.1321,68.0658,68.2731,195161.53926842,0
+MUSA.US,D,20161018,000000,68.7863,69.0823,68.0957,68.2631,237236.25617366,0
+MUSA.US,D,20161019,000000,68.6578,68.9248,67.2587,68.1456,350544.36793478,0
+MUSA.US,D,20161020,000000,68.1356,68.6578,67.5238,67.9103,229810.36166167,0
+MUSA.US,D,20161021,000000,67.9981,67.9981,67.1391,67.6522,202663.69972405,0
+MUSA.US,D,20161024,000000,68.5102,69.5158,67.8705,68.8053,161124.85142279,0
+MUSA.US,D,20161025,000000,68.6478,68.885,68.2333,68.5999,222715.62190494,0
+MUSA.US,D,20161026,000000,68.2133,70.2063,68.2133,70.1963,315109.80562223,0
+MUSA.US,D,20161027,000000,69.9592,70.4036,67.5338,67.7809,224664.41746471,0
+MUSA.US,D,20161028,000000,67.4648,68.7863,67.149,68.2432,147812.43026116,0
+MUSA.US,D,20161031,000000,68.1843,68.1843,67.3284,67.8206,254341.90453195,0
+MUSA.US,D,20161101,000000,66.9617,66.9617,65.4748,66.1146,371743.289768,0
+MUSA.US,D,20161102,000000,66.2043,67.7409,66.2043,66.883,255343.39679181,0
+MUSA.US,D,20161103,000000,64.2113,65.3753,62.278,64.5252,899284.85689532,0
+MUSA.US,D,20161104,000000,63.8366,64.9915,61.9044,62.0609,393608.53510877,0
+MUSA.US,D,20161107,000000,62.4167,62.9687,62.0708,62.2093,278237.22887242,0
+MUSA.US,D,20161108,000000,61.9632,63.0673,61.8645,62.2492,281262.77913643,0
+MUSA.US,D,20161109,000000,61.717,61.717,58.0788,58.5023,847890.64237754,0
+MUSA.US,D,20161110,000000,58.9656,60.1096,56.6478,56.9925,824788.08245118,0
+MUSA.US,D,20161111,000000,57.1699,60.1386,56.3339,60.022,676085.54834784,0
+MUSA.US,D,20161114,000000,60.012,62.5651,59.9821,62.1993,618493.72241033,0
+MUSA.US,D,20161115,000000,61.8256,63.1172,61.6572,62.5163,478648.07276142,0
+MUSA.US,D,20161116,000000,62.6228,63.6992,62.4964,63.5995,417283.0896124,0
+MUSA.US,D,20161117,000000,64.4874,66.4196,64.1616,65.7479,463047.67329069,0
+MUSA.US,D,20161118,000000,65.7779,67.8406,65.7779,66.8241,474051.04265879,0
+MUSA.US,D,20161121,000000,67.0404,67.8904,66.8241,67.8306,422130.99452962,0
+MUSA.US,D,20161122,000000,68.2333,69.0036,67.4938,67.7908,321597.42832764,0
+MUSA.US,D,20161123,000000,67.5825,69.3134,67.5825,68.9637,236799.73399626,0
+MUSA.US,D,20161125,000000,69.1221,69.5655,68.8053,69.2597,80511.748998848,0
+MUSA.US,D,20161128,000000,69.4958,69.6243,68.0359,69.2796,209438.32321735,0
+MUSA.US,D,20161129,000000,69.3484,69.4958,68.2333,68.4225,282354.58632955,0
+MUSA.US,D,20161130,000000,68.3329,68.3329,66.5382,67.2387,310973.3816792,0
+MUSA.US,D,20161201,000000,66.8341,68.4225,66.8241,67.7111,328807.57049908,0
+MUSA.US,D,20161202,000000,67.5038,68.6379,67.0504,67.7809,202701.83269586,0
+MUSA.US,D,20161205,000000,67.7111,68.4465,67.5038,68.0658,338893.74154502,0
+MUSA.US,D,20161206,000000,67.9981,69.182,67.8406,68.4904,240751.51407575,0
+MUSA.US,D,20161207,000000,68.4425,68.7276,67.8206,68.0559,366127.70791812,0
+MUSA.US,D,20161208,000000,67.6422,67.9203,65.2158,65.6902,602374.51382302,0
+MUSA.US,D,20161209,000000,65.2357,67.1092,63.4221,65.9373,607076.91134777,0
+MUSA.US,D,20161212,000000,65.4848,65.6512,63.4818,64.271,414320.75980168,0
+MUSA.US,D,20161213,000000,64.4385,65.2656,63.7489,64.1714,432283.39652663,0
+MUSA.US,D,20161214,000000,63.9542,64.9627,63.5595,64.0817,483137.7284434,0
+MUSA.US,D,20161215,000000,64.4295,66.4395,64.4295,66.0649,373155.21322454,0
+MUSA.US,D,20161216,000000,66.2432,66.2631,65.0594,65.3254,679574.71526922,0
+MUSA.US,D,20161219,000000,65.2257,66.4494,65.2257,65.8775,243088.66384851,0
+MUSA.US,D,20161220,000000,65.9472,67.3384,65.9472,67.0902,192036.64257784,0
+MUSA.US,D,20161221,000000,67.3384,67.3384,66.7963,66.9029,162407.323475,0
+MUSA.US,D,20161222,000000,66.8441,66.8441,63.0275,63.2946,604516.98473965,0
+MUSA.US,D,20161223,000000,63.2946,64.6438,61.8844,62.1804,474686.25768935,0
+MUSA.US,D,20161227,000000,62.3577,63.6492,62.278,62.7913,285461.42003348,0
+MUSA.US,D,20161228,000000,62.7524,62.7524,62.269,62.5551,194759.13606582,0
+MUSA.US,D,20161229,000000,62.7524,63.2049,61.3124,61.6174,333116.59631455,0
+MUSA.US,D,20161230,000000,61.6075,61.9632,60.5043,60.6128,334414.12085562,0
+MUSA.US,D,20170103,000000,60.8879,61.45,59.9323,61.0554,481177.89439179,0
+MUSA.US,D,20170104,000000,61.2139,62.6328,60.8979,62.298,484092.05623811,0
+MUSA.US,D,20170105,000000,61.9343,62.012,60.7494,61.6273,417598.18837953,0
+MUSA.US,D,20170106,000000,61.44,61.4998,59.9821,60.1765,335224.9482564,0
+MUSA.US,D,20170109,000000,60.0808,60.7982,59.5955,60.6917,383794.31236185,0
+MUSA.US,D,20170110,000000,60.9776,62.3777,60.3707,61.7858,512452.95227837,0
+MUSA.US,D,20170111,000000,61.6075,62.1106,61.0852,61.9731,357232.69049186,0
+MUSA.US,D,20170112,000000,61.8346,61.9442,60.7395,61.4201,331035.33885267,0
+MUSA.US,D,20170113,000000,61.1052,61.45,60.1585,60.326,379992.05367185,0
+MUSA.US,D,20170117,000000,60.7395,62.88,60.5142,61.6373,365532.63285791,0
+MUSA.US,D,20170118,000000,61.5685,62.0808,60.8879,61.8546,493566.09273645,0
+MUSA.US,D,20170119,000000,61.6872,62.1506,61.44,61.9921,587605.01173823,0
+MUSA.US,D,20170120,000000,61.707,62.7913,61.5536,62.7225,488802.48175694,0
+MUSA.US,D,20170123,000000,62.4564,62.7813,61.2337,61.9821,630384.18512284,0
+MUSA.US,D,20170124,000000,62.2492,63.0275,61.9821,62.7125,474151.39258463,0
+MUSA.US,D,20170125,000000,62.7913,63.6692,62.7813,63.0772,1184345.8807247,0
+MUSA.US,D,20170126,000000,62.7714,63.3823,61.8446,63.1072,789633.49643172,0
+MUSA.US,D,20170127,000000,62.8601,63.157,61.9044,62.6128,897287.89337115,0
+MUSA.US,D,20170130,000000,62.3777,63.1769,62.333,63.0772,821567.85333106,0
+MUSA.US,D,20170131,000000,63.3144,63.3244,61.44,62.8112,973072.15736378,0
+MUSA.US,D,20170201,000000,62.5351,63.0722,61.9821,62.318,999063.79165501,0
+MUSA.US,D,20170202,000000,62.338,67.8705,62.338,65.7679,2368842.2863381,0
+MUSA.US,D,20170203,000000,66.3997,66.883,65.1759,65.3653,826101.6629804,0
+MUSA.US,D,20170206,000000,65.5525,66.301,64.311,64.3409,909806.5466194,0
+MUSA.US,D,20170207,000000,64.6936,65.147,63.5198,63.5995,588471.0315982,0
+MUSA.US,D,20170208,000000,65.5825,65.5825,64.316,64.8331,722533.51502108,0
+MUSA.US,D,20170209,000000,65.0005,65.1859,63.8176,65.0882,825963.18008274,0
+MUSA.US,D,20170210,000000,65.4351,65.6712,64.2313,65.2058,594958.65430361,0
+MUSA.US,D,20170213,000000,65.3154,65.9692,63.5995,63.9253,739353.16609074,0
+MUSA.US,D,20170214,000000,64.3607,65.0594,63.7978,64.6637,586562.37600877,0
+MUSA.US,D,20170215,000000,64.4385,65.3454,64.2463,64.8033,449161.25055326,0
+MUSA.US,D,20170216,000000,64.585,65.3653,63.8366,63.9841,595915.9925961,0
+MUSA.US,D,20170217,000000,64.0817,64.6139,63.7589,64.1913,376601.2296778,0
+MUSA.US,D,20170221,000000,64.3997,65.3753,64.331,65.1371,510147.91448187,0
+MUSA.US,D,20170222,000000,65.3753,65.8775,64.8331,65.4648,345668.36503833,0
+MUSA.US,D,20170223,000000,65.2557,65.4151,64.4097,64.4774,613776.27239669,0
+MUSA.US,D,20170224,000000,64.4474,66.2133,63.9053,65.8675,376184.77748557,0
+MUSA.US,D,20170227,000000,65.6025,67.0005,65.4938,66.893,359485.54632692,0
+MUSA.US,D,20170228,000000,66.0359,66.0359,61.8844,62.8112,1995052.8615824,0
+MUSA.US,D,20170301,000000,62.8202,65.0783,62.8202,64.5651,778791.69044422,0
+MUSA.US,D,20170302,000000,65.0594,66.5581,64.7235,65.0982,639267.16055798,0
+MUSA.US,D,20170303,000000,65.3354,65.6902,63.8466,63.9253,391886.5303814,0
+MUSA.US,D,20170306,000000,63.3344,65.2955,63.3344,64.9817,523572.72756044,0
+MUSA.US,D,20170307,000000,64.6238,65.166,64.2611,64.9527,477823.19637103,0
+MUSA.US,D,20170308,000000,64.9527,66.3299,64.6189,65.8476,418164.16196126,0
+MUSA.US,D,20170309,000000,65.5328,65.9373,65.1371,65.4848,309917.70045939,0
+MUSA.US,D,20170310,000000,65.7379,66.0549,65.0982,65.6902,400619.98442706,0
+MUSA.US,D,20170313,000000,65.7279,67.0404,65.6562,66.2133,522606.35777463,0
+MUSA.US,D,20170314,000000,66.0549,66.4594,65.6412,66.1046,428832.36257707,0
+MUSA.US,D,20170315,000000,66.31,67.4411,65.9572,67.179,536592.12693863,0
+MUSA.US,D,20170316,000000,67.2088,68.5202,67.1391,68.283,550972.27131117,0
+MUSA.US,D,20170317,000000,68.9148,71.4878,68.4225,69.142,1053862.8791565,0
+MUSA.US,D,20170320,000000,69.142,69.6642,68.895,69.5258,388320.09401713,0
+MUSA.US,D,20170321,000000,69.5955,70.8183,69.3184,70.1076,748204.02954962,0
+MUSA.US,D,20170322,000000,69.7828,70.4136,69.5456,70.1276,439009.85205552,0
+MUSA.US,D,20170323,000000,70.1665,70.6109,69.3184,69.5357,385509.29259441,0
+MUSA.US,D,20170324,000000,69.5158,70.5012,69.4461,70.2063,483581.2751156,0
+MUSA.US,D,20170327,000000,70.0389,71.0534,69.9991,70.6896,533271.54789265,0
+MUSA.US,D,20170328,000000,70.5909,70.7286,69.9004,70.1565,294338.37447308,0
+MUSA.US,D,20170329,000000,70.286,71.705,70.1864,71.6164,493823.99204585,0
+MUSA.US,D,20170330,000000,71.448,72.0299,71.1131,72.0001,285713.29834734,0
+MUSA.US,D,20170331,000000,71.7749,72.845,71.7749,72.3956,445355.98136551,0
+MUSA.US,D,20170403,000000,72.5622,72.7106,71.1231,71.5466,410152.22388238,0
+MUSA.US,D,20170404,000000,71.4291,72.2482,71.2427,72.0798,354400.81558472,0
+MUSA.US,D,20170405,000000,72.2482,72.2771,70.7386,70.8183,364556.2280795,0
+MUSA.US,D,20170406,000000,71.4391,73.8844,71.0933,73.2636,457057.78621744,0
+MUSA.US,D,20170407,000000,73.0264,74.1305,72.4943,72.5142,512803.17351954,0
+MUSA.US,D,20170410,000000,72.8202,73.727,72.1934,73.3723,377566.59596436,0
+MUSA.US,D,20170411,000000,73.5586,73.5586,71.6263,73.451,610879.17003776,0
+MUSA.US,D,20170412,000000,73.2039,73.5387,72.7206,72.9367,344822.41516351,0
+MUSA.US,D,20170413,000000,73.1152,73.4938,72.7703,73.1052,336932.90399416,0
+MUSA.US,D,20170417,000000,73.4211,73.8556,72.7903,73.2537,304968.44211708,0
+MUSA.US,D,20170418,000000,73.3523,73.451,72.6916,73.1152,312223.74175514,0
+MUSA.US,D,20170419,000000,66.2532,69.0234,66.2532,67.2287,1569796.9703621,0
+MUSA.US,D,20170420,000000,67.3484,68.7176,67.149,68.4714,435203.5793685,0
+MUSA.US,D,20170421,000000,68.6776,69.0424,68.1943,68.8153,297826.5378952,0
+MUSA.US,D,20170424,000000,68.9836,69.6045,68.6478,69.4858,596602.38608883,0
+MUSA.US,D,20170425,000000,69.7539,70.2063,69.3384,70.1765,327254.15364711,0
+MUSA.US,D,20170426,000000,70.3837,70.898,69.9821,70.858,252694.1587497,0
+MUSA.US,D,20170427,000000,70.9747,71.0733,69.6443,70.1176,200502.16232151,0
+MUSA.US,D,20170428,000000,69.9492,70.0091,67.9682,68.5999,387374.79771573,0
+MUSA.US,D,20170501,000000,68.5701,69.2597,68.0858,68.1356,451165.23857225,0
+MUSA.US,D,20170502,000000,65.9273,66.7913,63.5695,64.8431,2010662.2925465,0
+MUSA.US,D,20170503,000000,64.4197,65.445,63.1371,65.3254,776351.18024784,0
+MUSA.US,D,20170504,000000,65.1959,65.6025,63.7789,64.0917,856042.06685334,0
+MUSA.US,D,20170505,000000,64.1714,65.2656,63.6892,65.2656,968353.70385089,0
+MUSA.US,D,20170508,000000,65.157,65.9073,64.0619,64.4574,419580.09941483,0
+MUSA.US,D,20170509,000000,64.4674,66.1046,64.4295,64.9228,655603.12498511,0
+MUSA.US,D,20170510,000000,64.9428,66.5969,64.7634,66.2532,574944.86509453,0
+MUSA.US,D,20170511,000000,65.5228,66.9807,65.5228,66.7464,552643.09757636,0
+MUSA.US,D,20170512,000000,66.4794,67.8406,65.9472,67.6025,751512.56660449,0
+MUSA.US,D,20170515,000000,67.7609,68.283,67.3284,68.1056,661655.22901238,0
+MUSA.US,D,20170516,000000,68.4027,68.4027,66.5082,67.4261,681525.5178275,0
+MUSA.US,D,20170517,000000,66.9128,67.2786,65.1271,65.6712,597859.77065957,0
+MUSA.US,D,20170518,000000,65.9173,67.3084,65.1859,66.5581,404125.20733656,0
+MUSA.US,D,20170519,000000,66.7663,67.721,66.5581,67.6025,274064.6789561,0
+MUSA.US,D,20170522,000000,67.8206,68.855,67.8206,68.6976,334561.63524661,0
+MUSA.US,D,20170523,000000,68.3229,68.3229,66.6368,66.7464,427831.87381646,0
+MUSA.US,D,20170524,000000,67.0105,67.0504,65.7978,66.9228,286440.83530965,0
+MUSA.US,D,20170525,000000,66.8241,67.8705,66.4884,67.6025,403766.95810132,0
+MUSA.US,D,20170526,000000,67.7309,67.9004,66.4694,67.4171,368392.60574428,0
+MUSA.US,D,20170530,000000,67.2985,67.6812,66.5082,67.0703,913675.03626044,0
+MUSA.US,D,20170531,000000,67.4071,67.4071,66.0947,67.0803,385873.5628252,0
+MUSA.US,D,20170601,000000,67.3971,69.1918,66.4245,69.0823,626356.13909971,0
+MUSA.US,D,20170602,000000,68.8351,69.7389,68.4904,68.9737,345235.85685796,0
+MUSA.US,D,20170605,000000,68.7076,68.7375,67.6522,68.4325,330047.89558243,0
+MUSA.US,D,20170606,000000,67.4648,67.4648,65.8176,66.8241,369040.86626519,0
+MUSA.US,D,20170607,000000,67.0504,67.5825,66.3897,66.4794,363650.06824919,0
+MUSA.US,D,20170608,000000,66.6667,67.4938,65.8576,66.5282,554092.15050547,0
+MUSA.US,D,20170609,000000,66.6269,67.5138,66.5382,67.3584,289009.7934111,0
+MUSA.US,D,20170612,000000,67.179,68.303,66.4097,67.7012,334735.24061831,0
+MUSA.US,D,20170613,000000,67.6622,68.2631,67.0604,67.5825,300797.89919926,0
+MUSA.US,D,20170614,000000,67.8406,68.2043,67.0175,67.8606,212999.74208533,0
+MUSA.US,D,20170615,000000,67.1889,69.1221,67.1889,68.855,368402.64073686,0
+MUSA.US,D,20170616,000000,68.6478,70.286,67.9592,70.2063,699051.63237506,0
+MUSA.US,D,20170619,000000,70.5012,71.5665,70.1864,71.4878,480640.0187893,0
+MUSA.US,D,20170620,000000,71.0833,71.6065,69.8366,70.2562,417928.33963554,0
+MUSA.US,D,20170621,000000,70.296,70.296,68.5501,69.0135,477499.06611057,0
+MUSA.US,D,20170622,000000,68.8153,70.1864,68.0758,70.1376,454064.3479297,0
+MUSA.US,D,20170623,000000,69.8506,71.7549,69.7639,71.6065,968025.55959341,0
+MUSA.US,D,20170626,000000,71.9901,72.0001,71.3803,71.4391,255395.57875325,0
+MUSA.US,D,20170627,000000,71.5665,72.0101,70.898,71.0046,223190.27705415,0
+MUSA.US,D,20170628,000000,71.8337,72.889,71.6902,71.8237,531016.68505908,0
+MUSA.US,D,20170629,000000,72.1097,72.9178,71.0633,72.0898,1207227.6708142,0
+MUSA.US,D,20170630,000000,72.572,73.4111,71.4291,73.0753,501730.5627026,0
+MUSA.US,D,20170703,000000,73.2826,73.5885,72.3956,72.6519,203683.25497056,0
+MUSA.US,D,20170705,000000,72.3668,72.6219,71.3603,72.0798,582165.04225856,0
+MUSA.US,D,20170706,000000,71.8735,72.0249,69.7878,69.9403,370723.73452149,0
+MUSA.US,D,20170707,000000,70.1565,71.1331,69.3434,70.898,315180.05057031,0
+MUSA.US,D,20170710,000000,70.5512,71.715,70.4814,70.5312,372122.61248767,0
+MUSA.US,D,20170711,000000,70.5312,71.1829,69.8606,70.0778,227472.20838964,0
+MUSA.US,D,20170712,000000,70.1076,71.1231,69.7828,70.3259,263040.23610357,0
+MUSA.US,D,20170713,000000,70.6209,72.4295,70.3937,71.735,599093.07124812,0
+MUSA.US,D,20170714,000000,71.725,72.3956,71.0534,72.0498,262166.18824952,0
+MUSA.US,D,20170717,000000,72.5332,72.889,71.8934,71.9901,416971.00134305,0
+MUSA.US,D,20170718,000000,71.9801,72.4943,70.848,71.2427,342508.3458737,0
+MUSA.US,D,20170719,000000,71.6752,72.1485,71.1032,71.6952,373364.94456953,0
+MUSA.US,D,20170720,000000,72.0998,72.6916,71.8047,72.3668,238962.27489807,0
+MUSA.US,D,20170721,000000,72.2771,72.9178,71.5765,72.7903,207726.35348256,0
+MUSA.US,D,20170724,000000,72.7106,73.155,72.4745,72.5919,219192.33600878,0
+MUSA.US,D,20170725,000000,72.9268,75.757,72.9178,74.0618,560442.29381247,0
+MUSA.US,D,20170726,000000,74.4265,74.7913,73.0464,74.1395,259260.05439726,0
+MUSA.US,D,20170727,000000,74.1305,75.0424,74.1305,74.9995,336969.02996746,0
+MUSA.US,D,20170728,000000,74.8411,75.4121,74.2292,75.0285,212803.05623069,0
+MUSA.US,D,20170731,000000,75.3633,75.3633,73.9034,74.6736,377976.02366178,0
+MUSA.US,D,20170801,000000,74.89,75.9741,74.6558,75.7768,383274.499746,0
+MUSA.US,D,20170802,000000,75.718,75.8067,74.2691,75.1271,505283.95357652,0
+MUSA.US,D,20170803,000000,76.9098,78.8641,71.9911,72.4146,1414508.470626,0
+MUSA.US,D,20170804,000000,71.2965,71.9412,68.9836,71.2716,847401.93823871,0
+MUSA.US,D,20170807,000000,71.2327,71.4291,70.3638,71.1231,473873.42329006,0
+MUSA.US,D,20170808,000000,71.1032,71.4391,69.9004,69.9403,400755.45682694,0
+MUSA.US,D,20170809,000000,69.6145,69.9791,68.5501,68.885,422058.74258302,0
+MUSA.US,D,20170810,000000,68.5102,68.5701,67.4171,67.6812,398384.18807939,0
+MUSA.US,D,20170811,000000,66.4884,69.3484,66.4884,68.3927,351917.15492024,0
+MUSA.US,D,20170814,000000,68.7963,68.8251,67.1002,67.6812,447480.38929548,0
+MUSA.US,D,20170815,000000,67.5338,67.5338,65.8576,66.2631,432583.44280488,0
+MUSA.US,D,20170816,000000,66.5481,66.6717,64.7036,65.0683,431012.96646552,0
+MUSA.US,D,20170817,000000,65.0783,65.9173,64.6139,65.4938,373203.38118894,0
+MUSA.US,D,20170818,000000,65.0783,65.4648,64.8431,64.9717,315176.03657328,0
+MUSA.US,D,20170821,000000,64.8331,66.1943,64.8331,65.4748,483854.22691388,0
+MUSA.US,D,20170822,000000,65.718,66.3797,65.3364,65.7479,343484.7506521,0
+MUSA.US,D,20170823,000000,65.5525,66.3697,65.3154,65.9373,273395.34495075,0
+MUSA.US,D,20170824,000000,66.6468,66.8093,65.3164,65.5038,285597.89593262,0
+MUSA.US,D,20170825,000000,65.8078,66.5182,65.4351,66.3697,305003.56459111,0
+MUSA.US,D,20170828,000000,66.3498,66.3498,64.595,64.9627,464190.65894598,0
+MUSA.US,D,20170829,000000,64.6836,65.0783,64.4197,64.7335,332726.23510304,0
+MUSA.US,D,20170830,000000,64.8431,64.8431,63.7589,64.0229,442441.81951917,0
+MUSA.US,D,20170831,000000,64.2113,64.6238,63.3533,63.5595,711436.82022195,0
+MUSA.US,D,20170901,000000,63.709,64.2611,63.5148,64.1814,261888.21895494,0
+MUSA.US,D,20170905,000000,64.0429,64.4774,62.8999,63.3443,403827.16805683,0
+MUSA.US,D,20170906,000000,63.5595,63.8954,63.1959,63.729,265759.71909377,0
+MUSA.US,D,20170907,000000,63.8366,64.6039,63.5595,64.0429,326416.23176637,0
+MUSA.US,D,20170908,000000,64.1616,64.6139,63.5795,64.0917,309865.51849795,0
+MUSA.US,D,20170911,000000,64.0619,64.8331,63.9841,64.7933,224794.8723683,0
+MUSA.US,D,20170912,000000,64.7933,66.1993,64.7933,65.9672,231423.98846914,0
+MUSA.US,D,20170913,000000,65.8576,67.0604,65.5178,66.6667,288755.90809873,0
+MUSA.US,D,20170914,000000,66.6069,67.2188,65.1371,66.0947,251043.40246967,0
+MUSA.US,D,20170915,000000,66.016,66.3797,65.3254,65.4748,632496.55106171,0
+MUSA.US,D,20170918,000000,65.6025,65.7679,65.1371,65.2557,276719.93799376,0
+MUSA.US,D,20170919,000000,65.157,65.5228,64.9717,65.2557,213467.37273974,0
+MUSA.US,D,20170920,000000,65.1859,66.272,64.9128,65.996,197607.06696109,0
+MUSA.US,D,20170921,000000,66.0359,67.149,65.7679,66.4694,369164.29667397,0
+MUSA.US,D,20170922,000000,66.2631,67.159,66.1046,67.0504,249751.89892413,0
+MUSA.US,D,20170925,000000,66.9128,68.2532,66.587,67.9203,266893.67325573,0
+MUSA.US,D,20170926,000000,68.0459,68.4126,67.8705,68.1156,375727.18182376,0
+MUSA.US,D,20170927,000000,68.1755,69.0234,67.8606,68.6677,259212.88993212,0
+MUSA.US,D,20170928,000000,68.5501,68.5601,67.3484,67.9881,257257.06987754,0
+MUSA.US,D,20170929,000000,68.1356,68.6289,67.6323,68.0359,287786.52781514,0
+MUSA.US,D,20171002,000000,67.9781,68.293,67.5725,68.1456,315177.04007254,0
+MUSA.US,D,20171003,000000,68.3827,69.7041,68.1655,69.6243,345138.51742991,0
+MUSA.US,D,20171004,000000,69.5258,70.2462,69.5258,69.8027,198367.71939894,0
+MUSA.US,D,20171005,000000,70.0978,70.3738,69.4908,70.1565,239657.69988412,0
+MUSA.US,D,20171006,000000,69.9592,70.8282,69.8127,70.6796,451814.50259242,0
+MUSA.US,D,20171009,000000,70.6009,71.0444,70.5512,70.838,404208.49777501,0
+MUSA.US,D,20171010,000000,71.3204,72.1186,71.0933,71.5078,287044.9418632,0
+MUSA.US,D,20171011,000000,71.7649,72.1884,71.1231,72.0101,277121.33769711,0
+MUSA.US,D,20171012,000000,71.8337,72.0998,70.0339,71.5278,383789.29486555,0
+MUSA.US,D,20171013,000000,71.5078,72.879,71.2716,72.5232,288716.77162766,0
+MUSA.US,D,20171016,000000,72.5819,72.6219,71.6752,72.0998,219770.3515816,0
+MUSA.US,D,20171017,000000,72.0698,73.0165,72.0698,72.4445,173700.70412877,0
+MUSA.US,D,20171018,000000,72.6419,72.7903,71.7947,72.1884,248726.32268207,0
+MUSA.US,D,20171019,000000,71.8237,72.0201,71.0534,71.8436,204891.46807764,0
+MUSA.US,D,20171020,000000,72.0798,73.3124,71.6065,72.0001,412426.15320186,0
+MUSA.US,D,20171023,000000,71.8934,72.879,71.8237,72.2183,271557.93780867,0
+MUSA.US,D,20171024,000000,72.5422,73.2736,72.4345,73.0753,156500.72684019,0
+MUSA.US,D,20171025,000000,73.0464,73.3124,72.3269,73.1351,206228.12908981,0
+MUSA.US,D,20171026,000000,73.2537,75.1809,73.2537,74.2891,361920.03552775,0
+MUSA.US,D,20171027,000000,74.3788,75.0374,74.0319,74.7016,300463.73394622,0
+MUSA.US,D,20171030,000000,74.4754,75.0773,73.727,73.8057,276473.0771762,0
+MUSA.US,D,20171031,000000,73.8556,74.1107,73.2437,73.3224,421795.82577733,0
+MUSA.US,D,20171101,000000,73.9532,74.5352,73.2437,74.2392,511404.29555337,0
+MUSA.US,D,20171102,000000,74.6139,75.6693,69.4758,71.9801,968090.7870452,0
+MUSA.US,D,20171103,000000,71.5078,73.4699,71.5078,72.3269,908327.38871256,0
+MUSA.US,D,20171106,000000,72.6219,74.9098,72.3269,74.871,487796.97550004,0
+MUSA.US,D,20171107,000000,72.6219,72.6519,69.2597,70.9946,827114.1937321,0
+MUSA.US,D,20171108,000000,70.9846,72.4545,70.888,71.0633,626038.0298348,0
+MUSA.US,D,20171109,000000,70.898,73.3822,70.898,72.7703,360931.58875824,0
+MUSA.US,D,20171110,000000,72.297,73.3424,72.297,72.9367,403702.73414878,0
+MUSA.US,D,20171113,000000,72.8202,73.3723,72.1785,72.2671,292512.00582284,0
+MUSA.US,D,20171114,000000,71.8337,72.85,71.8337,72.7306,242518.67626975,0
+MUSA.US,D,20171115,000000,72.2482,73.1152,72.1585,72.8401,265147.58454616,0
+MUSA.US,D,20171116,000000,72.8103,74.5152,72.5042,74.3976,221652.91619032,0
+MUSA.US,D,20171117,000000,74.1007,75.1759,73.737,75.0673,187091.39823256,0
+MUSA.US,D,20171120,000000,74.9896,75.9741,74.7414,75.7669,191380.35406286,0
+MUSA.US,D,20171121,000000,75.7867,75.8754,74.6439,75.2936,192234.33193174,0
+MUSA.US,D,20171122,000000,75.2546,75.9144,74.8361,74.9995,248635.00424956,0
+MUSA.US,D,20171124,000000,74.9995,75.4619,74.5152,74.9497,84318.021685871,0
+MUSA.US,D,20171127,000000,74.9398,75.0095,73.8744,73.9234,228259.95530748,0
+MUSA.US,D,20171128,000000,73.9931,74.1994,72.9567,74.023,363770.48816019,0
+MUSA.US,D,20171129,000000,74.1894,77.7699,74.0518,77.3373,483357.49478099,0
+MUSA.US,D,20171130,000000,77.5317,78.9528,77.0593,77.75,342014.62423857,0
+MUSA.US,D,20171201,000000,77.453,78.1635,76.3189,76.6757,243276.31820982,0
+MUSA.US,D,20171204,000000,77.2079,80.1645,77.2079,78.4884,354707.88635779,0
+MUSA.US,D,20171205,000000,78.5771,79.1342,77.8684,78.1735,247792.06487252,0
+MUSA.US,D,20171206,000000,78.6269,78.7953,77.5916,78.4007,235605.56987879,0
+MUSA.US,D,20171207,000000,78.587,78.9825,78.1934,78.7066,237598.51940593,0
+MUSA.US,D,20171208,000000,78.9915,80.1256,78.4495,79.8695,310686.38089131,0
+MUSA.US,D,20171211,000000,79.6423,79.731,78.1346,79.0802,473870.41279228,0
+MUSA.US,D,20171212,000000,79.1292,79.1292,75.4719,75.5915,558780.4990406,0
+MUSA.US,D,20171213,000000,75.5217,76.6408,74.9298,75.7867,292820.08009516,0
+MUSA.US,D,20171214,000000,75.7669,75.8017,73.3523,73.5088,286105.66655736,0
+MUSA.US,D,20171215,000000,73.9034,75.8267,73.9034,75.2447,654218.29600855,0
+MUSA.US,D,20171218,000000,75.6891,78.2233,75.6891,77.8586,287902.93372911,0
+MUSA.US,D,20171219,000000,77.73,78.322,77.5217,77.9462,183479.80440165,0
+MUSA.US,D,20171220,000000,78.3708,79.0305,77.8497,78.7365,206783.06417969,0
+MUSA.US,D,20171221,000000,78.5471,79.0305,78.2332,78.5969,169905.46993359,0
+MUSA.US,D,20171222,000000,78.6468,78.9627,77.76,78.6966,107056.31138143,0
+MUSA.US,D,20171226,000000,78.5282,79.731,78.4784,79.3473,156096.31663907,0
+MUSA.US,D,20171227,000000,79.4859,79.8944,78.9727,79.0015,136851.20786191,0
+MUSA.US,D,20171228,000000,79.1102,79.8397,78.5332,79.5826,229662.84727069,0
+MUSA.US,D,20171229,000000,79.721,80.1545,78.8053,79.2387,190574.54415838,0
+MUSA.US,D,20180102,000000,79.3773,80.2741,79.0505,79.5536,218988.62565933,0
+MUSA.US,D,20180103,000000,79.5826,80.0668,78.9038,79.8007,219207.38849765,0
+MUSA.US,D,20180104,000000,80.6587,81.8615,80.581,80.9736,323824.19318197,0
+MUSA.US,D,20180105,000000,81.5456,83.6075,81.3095,82.591,407165.81008944,0
+MUSA.US,D,20180108,000000,82.6398,84.9488,82.5411,84.6717,343505.82413652,0
+MUSA.US,D,20180109,000000,85.0155,85.6373,83.2029,84.5431,350334.63658978,0
+MUSA.US,D,20180110,000000,84.1496,85.1739,83.6772,84.7514,280438.9062453,0
+MUSA.US,D,20180111,000000,82.7295,84.9955,80.9338,84.2293,349200.68242781,0
+MUSA.US,D,20180112,000000,84.5033,85.0653,84.0798,84.89,236837.86696808,0
+MUSA.US,D,20180116,000000,85.8945,86.1126,84.0848,84.8003,487914.38491328,0
+MUSA.US,D,20180117,000000,85.3623,85.5008,84.5233,84.8501,680839.12433477,0
+MUSA.US,D,20180118,000000,85.2139,86.7624,85.2139,85.8645,272019.54746752,0
+MUSA.US,D,20180119,000000,86.0329,86.595,85.6174,86.0229,268711.01041265,0
+MUSA.US,D,20180122,000000,86.287,87.0185,85.6862,86.9687,151558.49299268,0
+MUSA.US,D,20180123,000000,86.9088,87.6692,86.4864,87.3534,146022.18758422,0
+MUSA.US,D,20180124,000000,87.6393,88.1226,86.6348,87.1271,148766.75805587,0
+MUSA.US,D,20180125,000000,87.5308,87.5905,86.5163,86.879,151043.69787314,0
+MUSA.US,D,20180126,000000,87.2657,88.4395,85.2139,85.5406,198025.52615183,0
+MUSA.US,D,20180129,000000,85.3822,85.8645,84.6917,84.9098,239674.75937151,0
+MUSA.US,D,20180130,000000,84.1793,84.6219,83.3693,83.9114,383647.80147012,0
+MUSA.US,D,20180131,000000,84.4634,85.5108,83.5078,84.1196,508528.26667885,0
+MUSA.US,D,20180201,000000,82.7594,82.7594,74.4066,77.8984,2126561.4393926,0
+MUSA.US,D,20180202,000000,77.0295,77.6114,74.0518,74.8311,982697.72225013,0
+MUSA.US,D,20180205,000000,73.9034,74.3339,69.8655,70.4036,642057.89199554,0
+MUSA.US,D,20180206,000000,69.5158,71.3005,68.2631,71.0534,534672.43285735,0
+MUSA.US,D,20180207,000000,70.8282,71.2816,69.7739,70.0091,284870.35897029,0
+MUSA.US,D,20180208,000000,70.0091,70.868,68.4425,68.4525,350858.46320266,0
+MUSA.US,D,20180209,000000,69.2697,70.1276,66.6468,69.456,291475.39108893,0
+MUSA.US,D,20180212,000000,69.7928,71.8536,68.895,71.1331,376240.97344404,0
+MUSA.US,D,20180213,000000,70.6996,73.9831,70.3837,73.441,416774.31548841,0
+MUSA.US,D,20180214,000000,72.899,74.5252,72.899,74.1107,253602.32557853,0
+MUSA.US,D,20180215,000000,74.4854,74.6736,73.6473,74.4465,196073.72009429,0
+MUSA.US,D,20180216,000000,74.3788,74.7963,73.747,74.2691,169228.10793418,0
+MUSA.US,D,20180220,000000,73.9034,74.6736,73.9034,73.9034,159970.82727566,0
+MUSA.US,D,20180221,000000,73.8944,74.8013,73.3024,73.6174,435297.90829879,0
+MUSA.US,D,20180222,000000,73.8457,74.3089,73.441,73.8457,221990.09194113,0
+MUSA.US,D,20180223,000000,74.3289,74.6736,73.7569,74.0908,186526.42815009,0
+MUSA.US,D,20180226,000000,74.3189,74.871,73.5188,74.2392,179576.19228658,0
+MUSA.US,D,20180227,000000,74.0319,75.1371,73.5785,73.6075,251369.53972863,0
+MUSA.US,D,20180228,000000,74.0319,74.6816,73.4988,74.0618,305943.84339621,0
+MUSA.US,D,20180301,000000,74.1107,75.156,73.747,73.9234,294217.95456208,0
+MUSA.US,D,20180302,000000,73.0853,73.9931,71.725,73.4111,489281.15090318,0
+MUSA.US,D,20180305,000000,73.1351,74.3887,73.0015,74.1994,372401.5852815,0
+MUSA.US,D,20180306,000000,74.6239,77.433,74.6239,76.0538,421582.08043529,0
+MUSA.US,D,20180307,000000,75.4221,75.6693,74.3538,74.871,239212.1462134,0
+MUSA.US,D,20180308,000000,75.2347,75.3035,73.8645,74.1795,212252.13513784,0
+MUSA.US,D,20180309,000000,74.4555,75.6303,73.9581,75.5416,201908.06478249,0
+MUSA.US,D,20180312,000000,75.5018,75.9641,74.0908,74.2094,353175.54299024,0
+MUSA.US,D,20180313,000000,74.4465,74.885,73.4988,73.737,188570.55613941,0
+MUSA.US,D,20180314,000000,74.1595,74.1595,72.7405,73.451,183511.91637793,0
+MUSA.US,D,20180315,000000,73.8457,74.2891,72.6916,73.0264,151658.84291852,0
+MUSA.US,D,20180316,000000,73.0364,75.0474,73.0364,74.6339,380928.31847992,0
+MUSA.US,D,20180319,000000,74.3887,75.4221,74.3887,75.1859,226208.80282335,0
+MUSA.US,D,20180320,000000,75.0972,75.5118,71.2816,71.448,368545.13763155,0
+MUSA.US,D,20180321,000000,71.163,71.9313,70.7583,70.848,292631.42223459,0
+MUSA.US,D,20180322,000000,70.3359,70.7783,69.2796,69.3683,269102.37512342,0
+MUSA.US,D,20180323,000000,69.5456,70.4036,69.182,69.6443,286208.02348171,0
+MUSA.US,D,20180326,000000,70.4814,72.6019,70.0001,72.307,269693.4361866,0
+MUSA.US,D,20180327,000000,72.2671,72.879,71.2617,71.8635,262789.36128897,0
+MUSA.US,D,20180328,000000,71.5865,72.1485,70.9169,70.9946,216670.54237248,0
+MUSA.US,D,20180329,000000,71.1929,72.1097,71.1929,71.7848,269173.62357077,0
+MUSA.US,D,20180402,000000,71.4978,72.1585,68.7375,69.456,331869.24673638,0
+MUSA.US,D,20180403,000000,69.8127,71.173,69.2697,69.5655,285927.04368937,0
+MUSA.US,D,20180404,000000,68.9148,70.5711,68.8251,69.9791,429847.90382654,0
+MUSA.US,D,20180405,000000,70.4335,70.4714,69.0234,69.9004,465034.60182228,0
+MUSA.US,D,20180406,000000,69.3683,70.2063,68.1755,68.885,395409.81627756,0
+MUSA.US,D,20180409,000000,69.162,69.8406,66.9617,67.0703,519853.7593089,0
+MUSA.US,D,20180410,000000,67.7609,68.4614,66.5082,68.0559,543836.38808485,0
+MUSA.US,D,20180411,000000,66.9318,67.6622,66.6069,67.1889,503961.34155398,0
+MUSA.US,D,20180412,000000,67.3484,67.6862,66.9617,67.2885,569144.63938112,0
+MUSA.US,D,20180413,000000,64.4295,65.718,60.8381,63.0185,1872924.9948393,0
+MUSA.US,D,20180416,000000,63.3623,64.281,62.8301,63.9353,520215.01904192,0
+MUSA.US,D,20180417,000000,64.3997,64.873,63.0673,63.5595,369732.27725421,0
+MUSA.US,D,20180418,000000,63.7978,64.9527,63.7978,64.0719,319670.70975156,0
+MUSA.US,D,20180419,000000,64.2611,64.6139,63.0185,63.5008,396538.75294324,0
+MUSA.US,D,20180420,000000,63.5008,64.0279,62.4266,62.5551,265961.4224447,0
+MUSA.US,D,20180423,000000,62.2193,62.3677,61.1351,62.1007,427261.88623771,0
+MUSA.US,D,20180424,000000,62.5163,63.2546,61.8346,62.2591,372023.26606108,0
+MUSA.US,D,20180425,000000,62.2393,63.5695,61.7659,63.2946,219088.97558517,0
+MUSA.US,D,20180426,000000,63.6592,64.2611,61.9921,62.278,303634.79160269,0
+MUSA.US,D,20180427,000000,62.4464,63.2646,62.0509,63.0574,325580.31688414,0
+MUSA.US,D,20180430,000000,63.0374,63.2447,61.6772,61.6972,420611.69665244,0
+MUSA.US,D,20180501,000000,61.4898,63.3344,60.7105,63.0085,493139.60555164,0
+MUSA.US,D,20180502,000000,63.0972,66.3697,60.1963,64.0429,1223548.5827525,0
+MUSA.US,D,20180503,000000,63.6992,67.0803,63.5795,66.0748,925465.14904711,0
+MUSA.US,D,20180504,000000,65.9472,66.4097,64.7634,65.2257,556234.62142209,0
+MUSA.US,D,20180507,000000,65.2955,65.6902,63.9642,65.0195,453833.54310027,0
+MUSA.US,D,20180508,000000,64.863,67.3971,64.863,66.2233,781843.33168894,0
+MUSA.US,D,20180509,000000,66.3399,67.455,65.3653,65.445,517396.18962513,0
+MUSA.US,D,20180510,000000,65.2955,66.863,65.2955,66.5969,493482.80229801,0
+MUSA.US,D,20180511,000000,66.4196,67.3782,65.8476,65.996,474116.27011059,0
+MUSA.US,D,20180514,000000,65.8675,68.0758,65.8675,67.7409,406599.83650772,0
+MUSA.US,D,20180515,000000,67.2885,68.5801,67.2885,68.3428,458781.79794333,0
+MUSA.US,D,20180516,000000,68.4525,69.3284,68.2582,68.5003,320164.43138667,0
+MUSA.US,D,20180517,000000,68.3927,68.9148,67.3683,67.5338,473018.44192192,0
+MUSA.US,D,20180518,000000,67.455,67.8107,66.7863,67.0504,300353.3490278,0
+MUSA.US,D,20180521,000000,67.5038,67.5388,66.6269,66.863,220751.7738563,0
+MUSA.US,D,20180522,000000,67.2985,67.5675,65.0195,65.1072,375826.52825033,0
+MUSA.US,D,20180523,000000,64.6836,65.7779,63.9841,65.4848,558343.9768632,0
+MUSA.US,D,20180524,000000,65.5038,66.0748,64.4574,65.9472,583408.37783969,0
+MUSA.US,D,20180525,000000,65.6712,66.5182,65.6712,66.1843,377113.01429957,0
+MUSA.US,D,20180529,000000,65.4748,66.6568,65.3404,65.8974,325893.40865275,0
+MUSA.US,D,20180530,000000,66.3399,67.2985,66.31,66.9318,313638.67570945,0
+MUSA.US,D,20180531,000000,67.5338,67.5338,65.2357,65.8276,452053.33541591,0
+MUSA.US,D,20180601,000000,66.1246,67.3584,65.5825,65.6902,406682.12344691,0
+MUSA.US,D,20180604,000000,65.5825,67.1391,65.5825,67.0803,562256.62047162,0
+MUSA.US,D,20180605,000000,66.9617,70.6696,66.9617,70.6009,679398.09939975,0
+MUSA.US,D,20180606,000000,70.8282,71.1131,70.2213,70.3259,398361.10759645,0
+MUSA.US,D,20180607,000000,70.2063,71.448,68.9248,69.4371,449106.05809405,0
+MUSA.US,D,20180608,000000,69.456,70.9747,69.142,70.9169,450310.25720411,0
+MUSA.US,D,20180611,000000,71.1131,72.0698,70.5212,71.4291,460693.46403053,0
+MUSA.US,D,20180612,000000,70.9946,71.9512,70.0091,71.7848,819016.95821626,0
+MUSA.US,D,20180613,000000,71.9124,72.4745,71.3005,71.5765,548309.98777869,0
+MUSA.US,D,20180614,000000,71.705,71.8047,69.734,70.0578,481243.12184358,0
+MUSA.US,D,20180615,000000,69.8904,70.6946,69.6642,69.7828,531086.93000717,0
+MUSA.US,D,20180618,000000,69.7928,72.3568,69.4321,72.307,536672.4068793,0
+MUSA.US,D,20180619,000000,72.1186,76.7256,71.9711,76.2611,862883.92479695,0
+MUSA.US,D,20180620,000000,76.6558,79.4161,75.1271,79.0603,1054149.8799443,0
+MUSA.US,D,20180621,000000,79.0603,80.313,78.587,79.0802,802525.45140409,0
+MUSA.US,D,20180622,000000,80.1346,80.1346,78.5422,79.436,3433327.2051446,0
+MUSA.US,D,20180625,000000,78.7953,78.88,77.433,77.8984,615924.76430888,0
+MUSA.US,D,20180626,000000,77.8984,77.8984,76.4674,76.5661,536551.98696829,0
+MUSA.US,D,20180627,000000,76.9995,76.9995,73.8457,73.9631,448704.6583907,0
+MUSA.US,D,20180628,000000,73.7769,74.8163,72.6419,74.2192,691508.32844983,0
+MUSA.US,D,20180629,000000,74.4066,74.7713,72.9667,73.2537,483998.73080709,0
+MUSA.US,D,20180702,000000,72.869,73.5088,72.6716,73.3723,352531.29646637,0
+MUSA.US,D,20180703,000000,73.4211,74.6637,73.2039,73.8944,211629.96559765,0
+MUSA.US,D,20180705,000000,74.3289,74.5402,72.9467,74.4555,560196.43649417,0
+MUSA.US,D,20180706,000000,74.4166,76.0838,74.4166,75.8067,330954.05541275,0
+MUSA.US,D,20180709,000000,76.2322,77.1082,75.5616,77.0693,434938.65556429,0
+MUSA.US,D,20180710,000000,77.2976,77.2976,75.757,76.5062,446846.17776419,0
+MUSA.US,D,20180711,000000,71.3504,77.5028,71.3504,77.1879,355039.04111306,0
+MUSA.US,D,20180712,000000,77.5317,78.2532,76.6259,77.7997,368056.43349272,0
+MUSA.US,D,20180713,000000,77.9264,79.0255,76.9697,78.4305,404842.70930631,0
+MUSA.US,D,20180716,000000,78.587,79.3862,78.0151,78.587,373630.871873,0
+MUSA.US,D,20180717,000000,78.5372,79.5826,78.0848,78.6966,320891.968349,0
+MUSA.US,D,20180718,000000,78.7953,78.7953,76.5462,77.0982,423749.63883339,0
+MUSA.US,D,20180719,000000,77.1779,78.1934,77.153,77.76,370257.10736634,0
+MUSA.US,D,20180720,000000,77.8297,78.5531,77.6413,78.1047,226738.65043177,0
+MUSA.US,D,20180723,000000,78.0648,79.2288,77.715,78.4784,425014.04789894,0
+MUSA.US,D,20180724,000000,78.4784,78.4784,77.3932,77.75,989335.8698443,0
+MUSA.US,D,20180725,000000,77.9164,78.303,77.5217,77.9751,230683.40601645,0
+MUSA.US,D,20180726,000000,78.2831,78.8351,77.6413,78.2831,352891.55270012,0
+MUSA.US,D,20180727,000000,78.5182,78.6966,76.9498,77.76,252688.13775415,0
+MUSA.US,D,20180730,000000,77.423,78.889,77.3563,78.5182,272509.25510561,0
+MUSA.US,D,20180731,000000,78.874,78.874,77.6812,78.1346,367158.30165647,0
+MUSA.US,D,20180801,000000,78.1346,78.6667,76.8321,78.312,390061.16523042,0
+MUSA.US,D,20180802,000000,79.7709,86.4764,79.7709,82.0389,1455105.0331237,0
+MUSA.US,D,20180803,000000,82.8471,85.1839,82.0977,84.2393,1004429.5021895,0
+MUSA.US,D,20180806,000000,84.4434,84.582,83.3444,83.5278,703857.39032343,0
+MUSA.US,D,20180807,000000,83.9812,84.8601,83.5975,84.5721,420495.29073847,0
+MUSA.US,D,20180808,000000,84.318,84.6219,83.4978,84.1993,289922.97773622,0
+MUSA.US,D,20180809,000000,84.2592,84.4634,83.4679,83.5975,258106.03025012,0
+MUSA.US,D,20180810,000000,83.0155,83.9911,82.586,82.9458,358137.84682292,0
+MUSA.US,D,20180813,000000,83.0653,83.3543,82.4037,82.4236,371180.32668405,0
+MUSA.US,D,20180814,000000,82.8671,84.1993,82.8671,84.1196,464297.02986737,0
+MUSA.US,D,20180815,000000,83.7549,84.9767,83.0852,84.8701,278775.10447492,0
+MUSA.US,D,20180816,000000,85.2537,86.003,85.154,85.4221,186639.82356628,0
+MUSA.US,D,20180817,000000,85.2637,86.595,85.2637,86.003,296625.34928292,0
+MUSA.US,D,20180820,000000,86.277,86.5451,85.1839,85.1939,268838.45481847,0
+MUSA.US,D,20180821,000000,85.3723,86.5451,85.3124,86.2671,287451.35906284,0
+MUSA.US,D,20180822,000000,86.2572,86.9986,85.6672,86.8591,313122.87709065,0
+MUSA.US,D,20180823,000000,86.6946,87.1072,85.6274,85.8845,432266.33703923,0
+MUSA.US,D,20180824,000000,85.8845,86.277,84.602,84.8003,872332.87381383,0
+MUSA.US,D,20180827,000000,85.2039,85.4021,83.4978,83.6672,308851.98424699,0
+MUSA.US,D,20180828,000000,84.0011,84.269,82.601,83.0355,615469.17564558,0
+MUSA.US,D,20180829,000000,83.0055,83.1152,81.6553,82.1176,594591.37357504,0
+MUSA.US,D,20180830,000000,82.0678,82.7784,80.9736,81.6055,646419.09977244,0
+MUSA.US,D,20180831,000000,81.2218,82.1176,81.152,81.8217,325621.46035373,0
+MUSA.US,D,20180904,000000,81.9004,84.5233,81.744,83.3005,419600.1694,0
+MUSA.US,D,20180905,000000,83.0554,83.9662,82.0479,83.0455,271199.68857343,0
+MUSA.US,D,20180906,000000,83.0455,83.5078,82.0718,82.4137,312394.33662907,0
+MUSA.US,D,20180907,000000,82.315,83.3005,81.1969,81.437,266721.07138329,0
+MUSA.US,D,20180910,000000,81.8027,82.4834,80.9438,81.6154,327456.86049731,0
+MUSA.US,D,20180911,000000,81.6154,83.9313,80.8939,82.9058,412423.14270408,0
+MUSA.US,D,20180912,000000,82.591,83.4191,81.4958,81.8027,269044.17216643,0
+MUSA.US,D,20180913,000000,81.7937,82.2363,80.6438,80.9736,326293.80485685,0
+MUSA.US,D,20180914,000000,81.0235,82.1775,80.8741,81.5456,305082.84103253,0
+MUSA.US,D,20180917,000000,81.437,81.744,80.3618,80.8939,373375.98306138,0
+MUSA.US,D,20180918,000000,80.7265,81.8516,80.1446,81.6453,452514.94507477,0
+MUSA.US,D,20180919,000000,81.5955,83.3493,80.8351,83.0952,348120.91722581,0
+MUSA.US,D,20180920,000000,83.153,84.9288,83.0852,84.6817,281066.09328179,0
+MUSA.US,D,20180921,000000,84.6318,85.8546,84.4037,84.7116,742508.16775908,0
+MUSA.US,D,20180924,000000,84.7116,85.7948,84.2393,85.3524,332757.34358004,0
+MUSA.US,D,20180925,000000,85.4609,85.9044,84.269,84.8701,487116.60300286,0
+MUSA.US,D,20180926,000000,85.1839,85.8745,84.328,85.1341,355910.07846932,0
+MUSA.US,D,20180927,000000,85.1839,85.5446,84.3657,84.8998,324085.10298915,0
+MUSA.US,D,20180928,000000,84.8201,85.4221,83.9412,84.269,293967.07974748,0
+MUSA.US,D,20181001,000000,84.6917,84.6917,83.5676,83.8227,352863.45472089,0
+MUSA.US,D,20181002,000000,83.7649,84.278,82.581,82.6897,361400.2229119,0
+MUSA.US,D,20181003,000000,83.0554,83.1052,81.6653,82.0091,296885.25559085,0
+MUSA.US,D,20181004,000000,81.8027,82.0289,79.9294,80.3618,389897.59485129,0
+MUSA.US,D,20181005,000000,80.1645,80.5511,78.6966,79.3283,423428.51907071,0
+MUSA.US,D,20181008,000000,79.2387,80.5013,78.8939,79.436,348832.39819999,0
+MUSA.US,D,20181009,000000,79.0902,80.0279,78.5182,79.0802,341435.60516649,0
+MUSA.US,D,20181010,000000,79.1391,79.3283,77.75,77.8884,329417.69804817,0
+MUSA.US,D,20181011,000000,77.5716,78.5771,77.2576,77.5127,431495.64960879,0
+MUSA.US,D,20181012,000000,78.7564,79.2039,77.148,77.8097,330787.47453585,0
+MUSA.US,D,20181015,000000,76.9697,78.582,76.2422,78.1146,415199.82515202,0
+MUSA.US,D,20181016,000000,78.3319,79.8595,77.3373,79.751,364728.82995194,0
+MUSA.US,D,20181017,000000,79.8007,79.9891,78.2133,79.5337,360700.78392882,0
+MUSA.US,D,20181018,000000,79.4062,80.4515,78.312,78.4884,301043.75651756,0
+MUSA.US,D,20181019,000000,78.7754,79.3773,78.2073,78.8641,274767.12843696,0
+MUSA.US,D,20181022,000000,79.1589,80.4914,78.7066,78.9727,256058.89176304,0
+MUSA.US,D,20181023,000000,78.1934,80.5611,77.8497,79.8107,410501.4416243,0
+MUSA.US,D,20181024,000000,79.6124,81.5158,77.8197,77.9462,552553.78614237,0
+MUSA.US,D,20181025,000000,78.0948,80.3817,77.6911,79.8496,297425.13819185,0
+MUSA.US,D,20181026,000000,78.8939,80.3717,77.9552,79.1689,302782.82073233,0
+MUSA.US,D,20181029,000000,79.9392,81.2218,79.0215,79.702,393798.19646861,0
+MUSA.US,D,20181030,000000,79.6922,81.4171,79.0702,80.5611,386913.18805689,0
+MUSA.US,D,20181031,000000,81.2696,81.3872,78.9328,79.5058,514825.22452517,0
+MUSA.US,D,20181101,000000,78.0948,81.6253,74.9796,79.9592,864000.81947153,0
+MUSA.US,D,20181102,000000,80.5511,82.0189,79.6373,80.313,507580.96337895,0
+MUSA.US,D,20181105,000000,80.0579,81.0632,79.1202,81.0135,393759.05999753,0
+MUSA.US,D,20181106,000000,80.8741,81.1719,79.6024,80.2542,334964.03844922,0
+MUSA.US,D,20181107,000000,80.2542,81.1082,78.6767,80.5013,487699.63607197,0
+MUSA.US,D,20181108,000000,80.4415,81.2896,80.1116,80.5611,246046.9796622,0
+MUSA.US,D,20181109,000000,80.3618,80.9885,78.3418,78.7166,287454.36956062,0
+MUSA.US,D,20181112,000000,78.5969,78.9915,77.5916,78.1834,326222.55640949,0
+MUSA.US,D,20181113,000000,78.4684,79.8007,77.8984,78.5082,395065.61603194,0
+MUSA.US,D,20181114,000000,79.2686,80.7664,77.4131,78.2133,266612.69346338,0
+MUSA.US,D,20181115,000000,77.6114,78.9727,76.7853,78.293,258350.88406917,0
+MUSA.US,D,20181116,000000,77.6014,78.4884,76.9198,78.1934,426002.49466845,0
+MUSA.US,D,20181119,000000,78.1047,78.1047,76.5262,77.6313,415285.12258898,0
+MUSA.US,D,20181120,000000,76.5062,77.3274,75.8566,76.1735,328309.83486692,0
+MUSA.US,D,20181121,000000,76.4774,78.4305,76.0638,77.8097,301320.72231287,0
+MUSA.US,D,20181123,000000,77.73,78.6269,77.6713,78.0449,213633.95361662,0
+MUSA.US,D,20181126,000000,78.8351,80.9588,77.9751,80.8062,404873.81778332,0
+MUSA.US,D,20181127,000000,80.4415,82.325,80.4167,80.9935,248632.99725105,0
+MUSA.US,D,20181128,000000,81.1032,81.9204,80.0081,81.6942,203586.91904175,0
+MUSA.US,D,20181129,000000,81.6942,81.9991,79.8894,80.0181,287321.90765851,0
+MUSA.US,D,20181130,000000,79.9392,80.586,79.0305,79.8894,397991.81986936,0
+MUSA.US,D,20181203,000000,80.8551,81.5257,79.149,79.711,249082.5649188,0
+MUSA.US,D,20181204,000000,80.0081,80.5611,75.7768,76.2701,426663.80067972,0
+MUSA.US,D,20181206,000000,75.0972,75.3583,72.0798,74.4066,454032.23595343,0
+MUSA.US,D,20181207,000000,74.3389,75.2936,71.9612,72.5142,369965.08908215,0
+MUSA.US,D,20181210,000000,72.7405,73.2926,71.4391,72.7306,381340.75667512,0
+MUSA.US,D,20181211,000000,73.2437,74.7414,72.2282,73.6174,329810.0662582,0
+MUSA.US,D,20181212,000000,74.3688,75.728,73.8157,75.2059,300251.9956027,0
+MUSA.US,D,20181213,000000,75.3134,75.757,74.3887,75.0474,211560.72414882,0
+MUSA.US,D,20181214,000000,74.6139,75.6403,74.4066,74.5939,251600.34455807,0
+MUSA.US,D,20181217,000000,74.2292,75.2646,73.6373,74.023,426380.81388885,0
+MUSA.US,D,20181218,000000,74.7713,75.2149,73.0564,73.155,360261.25125365,0
+MUSA.US,D,20181219,000000,73.174,74.8113,71.9034,72.4146,289630.95945204,0
+MUSA.US,D,20181220,000000,72.4056,73.6772,71.715,73.0065,391785.17695631,0
+MUSA.US,D,20181221,000000,72.8003,73.7957,70.9946,71.143,600961.58686722,0
+MUSA.US,D,20181224,000000,69.4181,71.2617,69.3384,69.4181,157132.93137296,0
+MUSA.US,D,20181226,000000,70.0289,73.2826,69.0036,73.0065,257992.63483392,0
+MUSA.US,D,20181227,000000,72.0101,72.9268,70.6608,72.899,349410.41377282,0
+MUSA.US,D,20181228,000000,73.1939,74.6039,72.7106,74.023,341654.36800482,0
+MUSA.US,D,20181231,000000,74.3688,75.6014,74.2094,75.5716,330246.58843559,0
+MUSA.US,D,20190102,000000,74.5552,76.5959,74.5552,75.1859,655874.06978487,0
+MUSA.US,D,20190103,000000,75.0574,76.2123,73.8645,74.9995,333139.67679749,0
+MUSA.US,D,20190104,000000,75.708,77.443,75.0045,75.5616,623269.37538094,0
+MUSA.US,D,20190107,000000,75.8067,77.423,74.9597,76.3877,385208.2428169,0
+MUSA.US,D,20190108,000000,77.0792,77.75,76.2901,77.6313,395897.51691714,0
+MUSA.US,D,20190109,000000,78.2532,79.149,77.71,78.2233,319101.72567205,0
+MUSA.US,D,20190110,000000,77.8684,79.0505,77.2476,78.322,344064.77322344,0
+MUSA.US,D,20190111,000000,78.3807,79.6323,77.8097,78.7654,262864.62373334,0
+MUSA.US,D,20190114,000000,78.2831,79.426,78.2831,78.7166,214448.79501444,0
+MUSA.US,D,20190115,000000,78.1735,78.9038,77.8297,78.1735,302073.34675665,0
+MUSA.US,D,20190116,000000,78.2233,78.7265,77.2976,78.4684,223235.43452078,0
+MUSA.US,D,20190117,000000,78.0648,79.9492,77.9651,79.8595,333430.69158242,0
+MUSA.US,D,20190118,000000,80.293,81.6353,79.9991,81.2696,229060.74771566,0
+MUSA.US,D,20190122,000000,80.8939,81.1819,79.731,80.3518,273103.32666657,0
+MUSA.US,D,20190123,000000,80.4614,81.5158,80.0579,80.7664,276703.88200563,0
+MUSA.US,D,20190124,000000,80.8551,80.8551,79.3135,80.4216,289663.07142831,0
+MUSA.US,D,20190125,000000,80.8551,81.9791,80.4714,81.6154,474105.23161875,0
+MUSA.US,D,20190128,000000,80.9835,81.8416,80.6587,80.9935,221655.92668809,0
+MUSA.US,D,20190129,000000,80.9935,81.0732,79.2786,79.5925,382945.35198926,0
+MUSA.US,D,20190130,000000,80.0081,80.4117,78.8053,79.446,390514.7468952,0
+MUSA.US,D,20190131,000000,76.586,76.8043,71.0633,72.5232,1523558.7350339,0
+MUSA.US,D,20190201,000000,72.2183,74.861,72.2183,72.5142,867569.26283431,0
+MUSA.US,D,20190204,000000,72.5232,73.169,71.173,72.9667,411202.8876059,0
+MUSA.US,D,20190205,000000,72.9767,75.3922,72.9767,75.1959,548069.14795669,0
+MUSA.US,D,20190206,000000,75.146,75.6014,74.6736,75.0872,255138.6829431,0
+MUSA.US,D,20190207,000000,74.9398,75.5616,74.0718,75.5616,585425.41134903,0
+MUSA.US,D,20190208,000000,75.166,76.3778,74.4365,74.6439,357391.24337469,0
+MUSA.US,D,20190211,000000,74.6637,74.9098,73.8057,73.8944,242416.3193454,0
+MUSA.US,D,20190212,000000,73.6772,74.7813,73.3723,73.6373,247361.56369068,0
+MUSA.US,D,20190213,000000,73.9731,74.2791,73.0065,74.0908,208754.9402224,0
+MUSA.US,D,20190214,000000,73.7857,74.7813,73.4311,73.7669,278939.67835329,0
+MUSA.US,D,20190215,000000,74.4066,77.0395,73.7857,75.7867,371062.91727082,0
+MUSA.US,D,20190219,000000,75.4121,76.8421,74.8211,76.5561,336924.87600009,0
+MUSA.US,D,20190220,000000,76.7853,78.9128,76.309,78.4007,459203.26763185,0
+MUSA.US,D,20190221,000000,78.7365,79.0275,77.4829,77.7699,320866.88086753,0
+MUSA.US,D,20190222,000000,78.025,78.8939,77.3175,78.6867,451736.22965026,0
+MUSA.US,D,20190225,000000,79.1102,79.6423,76.2701,76.5062,398354.08310164,0
+MUSA.US,D,20190226,000000,76.2422,76.891,75.6184,76.3977,309946.80193788,0
+MUSA.US,D,20190227,000000,76.5959,77.423,76.5462,76.5561,182466.27015069,0
+MUSA.US,D,20190228,000000,76.5262,77.3563,75.6981,76.6856,269199.71455148,0
+MUSA.US,D,20190301,000000,77.4131,78.1834,76.7156,77.2876,326222.55640949,0
+MUSA.US,D,20190304,000000,77.3075,77.8586,75.9244,76.586,327376.58055663,0
+MUSA.US,D,20190305,000000,76.9895,78.0648,76.5462,77.4629,216867.22822712,0
+MUSA.US,D,20190306,000000,77.6911,78.7464,77.2976,78.0648,275717.44223464,0
+MUSA.US,D,20190307,000000,77.8397,78.7265,77.4829,78.025,271659.29123376,0
+MUSA.US,D,20190308,000000,77.6911,78.3369,76.4963,76.6657,312418.42061127,0
+MUSA.US,D,20190311,000000,76.9895,77.8586,76.4625,77.75,278652.67756539,0
+MUSA.US,D,20190312,000000,77.8097,78.2432,76.9148,78.1635,369646.97981725,0
+MUSA.US,D,20190313,000000,78.4784,79.2736,78.4495,78.9528,404215.52226982,0
+MUSA.US,D,20190314,000000,78.8152,79.8397,77.8586,79.2586,244375.14989775,0
+MUSA.US,D,20190315,000000,79.426,80.0968,78.7953,79.2586,441568.77516439,0
+MUSA.US,D,20190318,000000,79.3473,80.4814,79.2387,80.1844,275380.26648382,0
+MUSA.US,D,20190319,000000,80.7265,81.1619,80.1166,80.7265,201062.11490768,0
+MUSA.US,D,20190320,000000,80.5411,80.7913,78.8152,79.0505,281001.86932925,0
+MUSA.US,D,20190321,000000,78.8939,81.1919,78.8939,81.0335,233002.49280256,0
+MUSA.US,D,20190322,000000,80.6877,81.1919,79.2886,79.3085,222881.19928257,0
+MUSA.US,D,20190325,000000,79.456,80.6099,78.7166,80.4814,318014.93597523,0
+MUSA.US,D,20190326,000000,80.8251,82.1675,80.7963,81.6852,230631.22405502,0
+MUSA.US,D,20190327,000000,81.6253,83.2218,81.6055,82.8172,292451.79586733,0
+MUSA.US,D,20190328,000000,83.1152,83.9812,82.9158,83.7649,300495.84592248,0
+MUSA.US,D,20190329,000000,84.3379,84.6867,83.7549,84.4236,333534.05200603,0
+MUSA.US,D,20190401,000000,84.9866,85.3623,83.6273,84.582,260297.67263042,0
+MUSA.US,D,20190402,000000,84.7215,85.2039,82.7784,83.6373,452727.68691754,0
+MUSA.US,D,20190403,000000,83.8915,84.2393,82.4634,83.1052,379471.23755675,0
+MUSA.US,D,20190404,000000,83.1342,83.7838,82.5611,83.5775,394021.97680322,0
+MUSA.US,D,20190405,000000,83.6573,84.0699,81.5855,81.9791,553724.8697769,0
+MUSA.US,D,20190408,000000,81.714,81.8516,80.3618,80.4614,502119.92041486,0
+MUSA.US,D,20190409,000000,80.4315,80.8451,80.0379,80.5711,329073.49780254,0
+MUSA.US,D,20190410,000000,80.8351,82.1476,80.7864,81.6942,271813.83011956,0
+MUSA.US,D,20190411,000000,81.8615,82.9658,81.456,82.601,314052.1174039,0
+MUSA.US,D,20190412,000000,82.8969,83.1242,81.5656,82.4834,223462.22535317,0
+MUSA.US,D,20190415,000000,82.5711,83.0952,82.335,82.9458,331796.99478978,0
+MUSA.US,D,20190416,000000,83.2906,83.3842,81.9692,82.8969,376257.02943218,0
+MUSA.US,D,20190417,000000,83.2616,83.9114,82.7973,83.449,225208.31406275,0
+MUSA.US,D,20190418,000000,83.3593,83.6075,79.4659,80.5411,444670.59137203,0
+MUSA.US,D,20190422,000000,80.5511,80.9038,79.6922,80.2143,286121.72254549,0
+MUSA.US,D,20190423,000000,80.591,81.9492,80.3428,81.2596,483114.64796045,0
+MUSA.US,D,20190424,000000,81.4171,83.2417,80.6199,80.9338,544487.65910353,0
+MUSA.US,D,20190425,000000,80.313,81.4171,79.5247,80.5611,363088.10866449,0
+MUSA.US,D,20190426,000000,80.4614,81.4271,79.6922,79.9492,767633.78219032,0
+MUSA.US,D,20190429,000000,79.8794,81.7539,79.2686,81.1132,697888.5767346,0
+MUSA.US,D,20190430,000000,79.9194,87.3434,79.9194,84.278,1255352.4847482,0
+MUSA.US,D,20190501,000000,84.0798,86.277,83.439,83.8516,549094.72419875,0
+MUSA.US,D,20190502,000000,83.3394,84.1296,81.3473,83.717,362479.98811392,0
+MUSA.US,D,20190503,000000,83.9114,85.4321,83.163,83.7838,399019.40310994,0
+MUSA.US,D,20190506,000000,82.5322,85.4261,82.5322,85.0753,336071.90163047,0
+MUSA.US,D,20190507,000000,84.5631,85.2337,84.0699,84.5531,315876.47905563,0
+MUSA.US,D,20190508,000000,84.5233,85.3025,83.6473,84.8003,309408.92633539,0
+MUSA.US,D,20190509,000000,84.298,85.9343,84.0599,85.164,431468.55512883,0
+MUSA.US,D,20190510,000000,84.9488,85.2826,83.3842,84.8003,387187.14335442,0
+MUSA.US,D,20190513,000000,83.6573,83.8028,81.3284,82.7973,381079.84686794,0
+MUSA.US,D,20190514,000000,82.8271,84.011,82.8271,83.3792,321249.21408498,0
+MUSA.US,D,20190515,000000,82.7594,83.4878,82.0828,82.8771,343102.41743466,0
+MUSA.US,D,20190516,000000,83.0355,83.9812,82.4714,82.5611,267166.62505401,0
+MUSA.US,D,20190517,000000,82.1873,83.717,81.8715,82.1276,298795.9181788,0
+MUSA.US,D,20190520,000000,81.6154,82.9458,81.6154,82.8072,273710.44371789,0
+MUSA.US,D,20190521,000000,83.153,84.3837,83.153,84.1196,277128.36219192,0
+MUSA.US,D,20190522,000000,83.5676,84.2543,82.3498,82.8571,213071.99403194,0
+MUSA.US,D,20190523,000000,82.1775,82.7494,80.6637,81.3373,416238.44688443,0
+MUSA.US,D,20190524,000000,81.8615,82.4435,79.751,79.8894,302876.14616335,0
+MUSA.US,D,20190528,000000,79.9392,81.1431,79.6573,79.8496,405959.60398087,0
+MUSA.US,D,20190529,000000,79.702,80.0379,78.9328,79.6723,304370.35655908,0
+MUSA.US,D,20190530,000000,79.6723,80.1645,78.4884,78.9328,270309.58473124,0
+MUSA.US,D,20190531,000000,78.4784,79.456,78.3907,79.1391,265144.57404838,0
+MUSA.US,D,20190603,000000,79.0702,81.152,78.7564,80.332,305012.59608444,0
+MUSA.US,D,20190604,000000,80.7365,83.3992,80.3418,83.2816,318235.70581207,0
+MUSA.US,D,20190605,000000,83.6373,84.1893,82.5322,82.9258,309917.70045939,0
+MUSA.US,D,20190606,000000,82.7095,83.7459,82.4435,83.3992,216695.62985393,0
+MUSA.US,D,20190607,000000,83.7459,84.1496,82.5322,82.581,174629.94444203,0
+MUSA.US,D,20190610,000000,82.7973,83.9712,80.4614,80.7365,303913.76439652,0
+MUSA.US,D,20190611,000000,81.1132,82.5322,81.0732,81.744,327674.61983637,0
+MUSA.US,D,20190612,000000,81.7539,82.9458,81.704,82.7295,225855.57108441,0
+MUSA.US,D,20190613,000000,83.2417,83.8915,82.7784,83.6872,172366.05011513,0
+MUSA.US,D,20190614,000000,83.7838,84.5033,83.0653,83.0852,221826.52156202,0
+MUSA.US,D,20190617,000000,83.2119,83.8615,82.7884,83.2417,194675.84562736,0
+MUSA.US,D,20190618,000000,83.4679,84.9488,83.449,84.1596,267792.80859124,0
+MUSA.US,D,20190619,000000,84.0399,85.2437,82.7784,85.0455,248052.9746797,0
+MUSA.US,D,20190620,000000,85.7848,86.6597,84.6917,84.88,361691.23769683,0
+MUSA.US,D,20190621,000000,84.6219,84.6617,82.7684,82.8771,627637.60765266,0
+MUSA.US,D,20190624,000000,82.9658,83.4589,82.3837,82.4534,228417.50469104,0
+MUSA.US,D,20190625,000000,82.8172,84.0199,82.6208,83.5676,281811.69323077,0
+MUSA.US,D,20190626,000000,83.6672,84.1695,81.4659,81.8416,282699.79007443,0
+MUSA.US,D,20190627,000000,81.9692,83.1152,81.6253,82.8271,220272.10121079,0
+MUSA.US,D,20190628,000000,83.0155,83.9911,82.5123,82.8571,435644.11554293,0
+MUSA.US,D,20190701,000000,83.5178,84.4534,81.8805,83.3294,269599.10725631,0
+MUSA.US,D,20190702,000000,83.5376,84.0898,83.0505,83.5576,216132.66676998,0
+MUSA.US,D,20190703,000000,83.8127,83.9612,83.2716,83.7838,136103.60091442,0
+MUSA.US,D,20190705,000000,83.4779,84.3657,83.1979,84.1993,177691.62067934,0
+MUSA.US,D,20190708,000000,84.0798,85.4808,83.8317,85.3922,268568.51351796,0
+MUSA.US,D,20190709,000000,85.0455,86.2671,85.0205,85.4709,230166.60389839,0
+MUSA.US,D,20190710,000000,85.6274,85.9942,84.0011,84.602,252557.68285055,0
+MUSA.US,D,20190711,000000,84.8003,85.2637,83.8615,84.1695,216381.53458607,0
+MUSA.US,D,20190712,000000,84.2592,84.7704,83.9612,84.4236,233622.65534424,0
+MUSA.US,D,20190715,000000,84.4934,84.6817,83.4779,83.8416,213388.09629832,0
+MUSA.US,D,20190716,000000,84.1196,85.5596,83.9512,85.5208,259460.75424894,0
+MUSA.US,D,20190717,000000,85.3424,85.8247,84.7265,84.9955,163212.12988022,0
+MUSA.US,D,20190718,000000,84.9198,85.6085,84.5581,85.3723,163910.56536405,0
+MUSA.US,D,20190719,000000,85.2637,85.6473,83.9911,84.0011,177396.59189738,0
+MUSA.US,D,20190722,000000,84.1695,84.612,83.3693,83.4679,191646.28136633,0
+MUSA.US,D,20190723,000000,83.7838,84.4236,83.143,83.6972,150304.11891971,0
+MUSA.US,D,20190724,000000,83.3095,84.7614,82.9358,84.7116,224790.85837127,0
+MUSA.US,D,20190725,000000,84.7116,85.144,84.0011,84.1096,201329.04571041,0
+MUSA.US,D,20190726,000000,84.3479,84.8401,84.0699,84.5033,176154.2598155,0
+MUSA.US,D,20190729,000000,84.1893,84.3379,83.3394,84.0996,347153.54394073,0
+MUSA.US,D,20190730,000000,83.8127,85.6473,83.6473,85.3623,309494.22377236,0
+MUSA.US,D,20190731,000000,85.4021,88.1326,85.4021,87.1271,462946.31986559,0
+MUSA.US,D,20190801,000000,80.8551,87.8575,79.8107,84.1196,620170.56967107,0
+MUSA.US,D,20190802,000000,84.2393,85.4569,83.2417,84.0898,517139.29381498,0
+MUSA.US,D,20190805,000000,83.143,85.3822,82.4934,84.8301,589091.19413988,0
+MUSA.US,D,20190806,000000,85.3822,90.4794,85.1152,90.3708,490930.90368396,0
+MUSA.US,D,20190807,000000,89.6812,91.3174,89.6812,90.0559,491225.93246592,0
+MUSA.US,D,20190808,000000,90.4894,91.3174,89.7788,90.2223,556831.70348083,0
+MUSA.US,D,20190809,000000,89.9472,91.1999,89.9472,90.1944,372153.72096468,0
+MUSA.US,D,20190812,000000,89.8376,90.9527,88.892,89.2856,259237.97741357,0
+MUSA.US,D,20190813,000000,89.0404,91.191,88.7624,90.7753,273287.97053011,0
+MUSA.US,D,20190814,000000,89.6712,90.853,89.3644,90.5392,321320.46253233,0
+MUSA.US,D,20190815,000000,90.4993,91.2277,89.2955,90.4595,399232.14495271,0
+MUSA.US,D,20190816,000000,90.7256,92.6289,90.7256,92.0369,1197825.8862625,0
+MUSA.US,D,20190819,000000,92.9747,93.3892,91.9772,92.017,211938.03986997,0
+MUSA.US,D,20190820,000000,91.722,92.2741,90.7355,90.7953,257419.63675739,0
+MUSA.US,D,20190821,000000,91.0713,91.3324,88.4395,88.4585,493362.382387,0
+MUSA.US,D,20190822,000000,88.7046,88.9388,87.1022,88.0439,405901.40102389,0
+MUSA.US,D,20190823,000000,87.6792,88.9418,87.0285,87.3144,400226.61271777,0
+MUSA.US,D,20190826,000000,88.1126,89.1291,87.5308,88.6946,291678.09793913,0
+MUSA.US,D,20190827,000000,89.0993,89.5825,87.6294,87.8376,303676.93857154,0
+MUSA.US,D,20190828,000000,87.6792,88.9717,86.9288,88.5073,264530.43250225,0
+MUSA.US,D,20190829,000000,89.0893,89.9372,88.7146,88.7624,224734.66241279,0
+MUSA.US,D,20190830,000000,89.0105,89.0593,87.9752,88.1526,309441.03831166,0
+MUSA.US,D,20190903,000000,87.7191,88.3,85.4908,86.1226,279586.93537494,0
+MUSA.US,D,20190904,000000,86.9288,87.4421,86.1416,87.3921,236437.47076399,0
+MUSA.US,D,20190905,000000,88.1026,90.0159,88.1026,89.8078,258454.24449278,0
+MUSA.US,D,20190906,000000,90.0061,90.0061,88.014,88.0439,204693.77872375,0
+MUSA.US,D,20190909,000000,88.6458,88.6458,86.5113,87.3733,253722.74548953,0
+MUSA.US,D,20190910,000000,87.4221,87.4221,86.0429,87.167,206262.24806459,0
+MUSA.US,D,20190911,000000,87.5506,88.1076,86.7903,87.5008,221655.92668809,0
+MUSA.US,D,20190912,000000,87.8675,90.0957,87.4021,89.6512,364679.65848828,0
+MUSA.US,D,20190913,000000,89.8775,90.4894,88.5073,89.3254,257826.05395704,0
+MUSA.US,D,20190916,000000,88.8521,89.5725,85.8247,86.3967,460481.72568702,0
+MUSA.US,D,20190917,000000,85.9642,86.4465,84.7215,85.2039,278004.41704448,0
+MUSA.US,D,20190918,000000,85.2139,87.6592,83.8715,85.8945,386437.52940841,0
+MUSA.US,D,20190919,000000,86.1316,86.2483,84.9617,85.3822,193131.46026873,0
+MUSA.US,D,20190920,000000,85.3524,86.7236,85.2926,85.5685,389564.43309751,0
+MUSA.US,D,20190923,000000,85.7061,87.7191,85.3524,87.147,264044.7388612,0
+MUSA.US,D,20190924,000000,86.9786,88.0339,85.8247,86.3568,387073.74793822,0
+MUSA.US,D,20190925,000000,86.6448,87.6105,86.0927,86.9587,286859.2945004,0
+MUSA.US,D,20190926,000000,86.8301,86.8301,85.2637,85.3224,157391.83418163,0
+MUSA.US,D,20190927,000000,85.5406,85.8795,83.8227,83.9114,264398.9740994,0
+MUSA.US,D,20190930,000000,83.9412,85.4709,83.9412,84.1096,280744.97351911,0
+MUSA.US,D,20191001,000000,84.592,86.4365,84.0798,84.1793,350638.69686507,0
+MUSA.US,D,20191002,000000,83.6872,84.7614,83.3593,84.0798,335485.85806357,0
+MUSA.US,D,20191003,000000,84.0699,84.6817,83.0055,84.612,228356.29123628,0
+MUSA.US,D,20191004,000000,84.6717,85.7948,84.6717,85.5308,218596.2574493,0
+MUSA.US,D,20191007,000000,85.3822,85.7649,84.5233,84.6219,265933.32446546,0
+MUSA.US,D,20191008,000000,83.9412,84.88,83.3693,83.7928,184429.11470008,0
+MUSA.US,D,20191009,000000,84.1993,84.6568,83.153,83.9612,166003.86481702,0
+MUSA.US,D,20191010,000000,84.2193,84.7414,83.8127,84.0399,166844.79719554,0
+MUSA.US,D,20191011,000000,84.7016,85.1839,84.0996,84.1596,247967.67724274,0
+MUSA.US,D,20191014,000000,83.8815,84.6717,83.5775,84.4336,196267.39545115,0
+MUSA.US,D,20191015,000000,86.297,90.8441,86.297,87.7291,438180.96166811,0
+MUSA.US,D,20191016,000000,87.9054,88.014,86.7714,87.2457,293305.77373621,0
+MUSA.US,D,20191017,000000,87.2557,88.8123,87.0633,88.6757,269997.4964619,0
+MUSA.US,D,20191018,000000,88.31,88.4495,87.2956,87.8575,283549.75394627,0
+MUSA.US,D,20191021,000000,88.32,89.0016,88.0439,88.2503,212571.247902,0
+MUSA.US,D,20191022,000000,88.29,89.3941,87.8178,89.0205,245541.21603598,0
+MUSA.US,D,20191023,000000,89.189,90.0359,88.5621,90.0159,368980.65630969,0
+MUSA.US,D,20191024,000000,90.1844,90.9727,90.1844,90.331,241521.19800692,0
+MUSA.US,D,20191025,000000,90.2133,91.5048,89.9472,91.1013,349376.29479804,0
+MUSA.US,D,20191028,000000,91.3861,93.0334,91.3574,92.3927,413642.39430301,0
+MUSA.US,D,20191029,000000,92.1067,92.8999,91.722,92.2941,462997.49832777,0
+MUSA.US,D,20191030,000000,92.0668,93.5168,91.4151,93.5168,298615.28831229,0
+MUSA.US,D,20191031,000000,103.946,117.141,102.362,116.274,2501879.193519,0
+MUSA.US,D,20191101,000000,116.144,117.27,109.626,111.978,1471637.6834055,0
+MUSA.US,D,20191104,000000,112.386,116.164,109.975,113.961,794986.1614759,0
+MUSA.US,D,20191105,000000,114.41,118.267,114.07,118.047,600047.39904284,0
+MUSA.US,D,20191106,000000,118.325,119.432,116.701,117.041,608863.14002768,0
+MUSA.US,D,20191107,000000,117.948,119.272,114.23,114.62,611889.69379095,0
+MUSA.US,D,20191108,000000,114.06,114.38,112.118,114.04,430396.81792088,0
+MUSA.US,D,20191111,000000,113.653,115.377,113.653,114.907,396980.29261692,0
+MUSA.US,D,20191112,000000,115.694,116.344,114.51,114.947,282671.69209519,0
+MUSA.US,D,20191113,000000,114.18,114.847,113.453,113.513,408423.19466019,0
+MUSA.US,D,20191114,000000,113.693,114.699,113.253,114.17,288819.12855201,0
+MUSA.US,D,20191115,000000,114.44,115.774,113.213,115.595,1079767.2090122,0
+MUSA.US,D,20191118,000000,115.884,119.332,115.874,119.163,579773.70352585,0
+MUSA.US,D,20191119,000000,119.054,119.054,117.438,117.768,318224.66732024,0
+MUSA.US,D,20191120,000000,117.399,118.127,115.127,116.981,326985.21584586,0
+MUSA.US,D,20191121,000000,117.438,118.844,116.324,118.435,300368.40151667,0
+MUSA.US,D,20191122,000000,118.884,119.552,117.418,118.257,196137.94404683,0
+MUSA.US,D,20191125,000000,118.415,119.163,115.824,116.661,347668.33906028,0
+MUSA.US,D,20191126,000000,116.671,118.774,116.671,117.24,204171.9591094,0
+MUSA.US,D,20191127,000000,117.24,118.385,116.651,118.305,170816.6472602,0
+MUSA.US,D,20191129,000000,117.968,117.968,115.794,115.894,161636.63604456,0
+MUSA.US,D,20191202,000000,116.423,116.741,114.778,115.067,288893.38749713,0
+MUSA.US,D,20191203,000000,114.11,115.655,113.902,115.507,290740.82963181,0
+MUSA.US,D,20191204,000000,116.174,116.901,115.177,115.864,410337.87124518,0
+MUSA.US,D,20191205,000000,116.224,117.19,115.447,116.801,362063.5359217,0
+MUSA.US,D,20191206,000000,117.578,118.765,117.29,117.448,367593.82033461,0
+MUSA.US,D,20191209,000000,116.871,117.868,115.854,116.014,375669.98236603,0
+MUSA.US,D,20191210,000000,115.924,115.924,114.07,115.447,381118.98333901,0
+MUSA.US,D,20191211,000000,115.497,116.044,114.08,115.904,236729.48904818,0
+MUSA.US,D,20191212,000000,115.804,117.379,115.057,116.164,318373.18521047,0
+MUSA.US,D,20191213,000000,115.994,115.994,114.05,114.977,435973.26329968,0
+MUSA.US,D,20191216,000000,115.507,116.571,114.58,116.502,476547.74881364,0
+MUSA.US,D,20191217,000000,116.771,117.389,115.864,116.751,298618.29881006,0
+MUSA.US,D,20191218,000000,116.941,118.097,115.774,117.458,421290.06215111,0
+MUSA.US,D,20191219,000000,117.588,118.267,116.034,116.462,313549.36427546,0
+MUSA.US,D,20191220,000000,117.17,118.774,116.651,118.585,1110756.2696102,0
+MUSA.US,D,20191223,000000,118.665,118.984,116.472,117.608,196013.51013878,0
+MUSA.US,D,20191224,000000,117.668,118.147,117.21,117.718,161757.05595556,0
+MUSA.US,D,20191226,000000,117.718,117.748,116.611,117.31,135359.0044647,0
+MUSA.US,D,20191227,000000,117.111,117.908,116.364,117.828,211502.52119183,0
+MUSA.US,D,20191230,000000,117.728,117.818,115.694,115.924,232799.78595237,0
+MUSA.US,D,20191231,000000,115.675,116.651,115.197,115.367,226099.42140419,0
+MUSA.US,D,20200102,000000,115.625,115.625,112.566,113.403,321819.20166373,0
+MUSA.US,D,20200103,000000,112.396,112.746,109.956,112.188,492885.72023927,0
+MUSA.US,D,20200106,000000,111.679,112.018,108.969,110.414,478754.4436828,0
+MUSA.US,D,20200107,000000,110.474,112.766,110.394,112.128,534335.25710654,0
+MUSA.US,D,20200108,000000,112.277,113.453,112.018,112.227,227287.5645261,0
+MUSA.US,D,20200109,000000,112.247,112.815,110.533,111.091,364761.94542747,0
+MUSA.US,D,20200110,000000,110.902,110.902,109.736,109.756,416207.33840743,0
+MUSA.US,D,20200113,000000,109.357,111.918,108.999,111.5,325302.34758957,0
+MUSA.US,D,20200114,000000,111.47,111.968,110.792,111.719,220523.97952464,0
+MUSA.US,D,20200115,000000,111.49,112.108,109.766,110.404,307669.86212062,0
+MUSA.US,D,20200116,000000,110.434,111.001,109.437,110.952,237023.51433088,0
+MUSA.US,D,20200117,000000,111.53,112.038,110.334,110.673,285657.10238886,0
+MUSA.US,D,20200121,000000,110.623,111.889,110.513,111.679,303378.89929181,0
+MUSA.US,D,20200122,000000,111.779,111.829,109.487,110.991,344281.52906325,0
+MUSA.US,D,20200123,000000,110.802,111.789,109.766,109.826,293735.2714188,0
+MUSA.US,D,20200124,000000,109.826,110.304,109.089,109.975,365087.07918718,0
+MUSA.US,D,20200127,000000,109.089,112.815,108.43,111.291,476639.06724615,0
+MUSA.US,D,20200128,000000,111.55,112.686,109.477,112.078,402989.24617608,0
+MUSA.US,D,20200129,000000,112.247,113.233,111.001,111.44,548966.27629368,0
+MUSA.US,D,20200130,000000,108.62,108.62,99.1829,104.414,1570992.1379788,0
+MUSA.US,D,20200131,000000,103.796,104.266,99.5716,100.748,829950.08263628,0
+MUSA.US,D,20200203,000000,101.575,104.016,100.937,101.824,448854.1797802,0
+MUSA.US,D,20200204,000000,102.819,104.733,102.492,104.236,630906.00473719,0
+MUSA.US,D,20200205,000000,105.083,105.61,103.597,105.232,477769.00741109,0
+MUSA.US,D,20200206,000000,105.64,105.68,103.469,103.856,275182.57712993,0
+MUSA.US,D,20200207,000000,103.786,104.963,102.799,104.663,245044.48390309,0
+MUSA.US,D,20200210,000000,104.216,105.471,103.399,103.736,263893.21047318,0
+MUSA.US,D,20200211,000000,103.716,104.534,102.741,104.166,257056.37002586,0
+MUSA.US,D,20200212,000000,104.583,104.583,103.069,103.627,246229.61652723,0
+MUSA.US,D,20200213,000000,103.249,104.773,102.969,103.996,268629.72697272,0
+MUSA.US,D,20200214,000000,104.106,104.853,103.229,103.607,296158.72212778,0
+MUSA.US,D,20200218,000000,103.716,105.5,103.706,104.993,200356.65492905,0
+MUSA.US,D,20200219,000000,105.351,106.029,104.903,105.133,290573.24525566,0
+MUSA.US,D,20200220,000000,104.603,104.783,99.9606,102.879,357689.28265442,0
+MUSA.US,D,20200221,000000,102.899,102.899,101.705,102.142,273925.19255918,0
+MUSA.US,D,20200224,000000,100.209,100.956,98.7933,100.289,295630.88151787,0
+MUSA.US,D,20200225,000000,100.329,100.329,98.3608,98.4585,386890.10757394,0
+MUSA.US,D,20200226,000000,98.9846,99.5716,95.3105,96.2961,224530.95206334,0
+MUSA.US,D,20200227,000000,94.858,96.4057,93.3244,94.315,521818.61085679,0
+MUSA.US,D,20200228,000000,92.4475,96.5442,92.2641,96.1395,588595.46550624,0
+MUSA.US,D,20200302,000000,96.6916,99.5019,95.4599,99.3225,424475.16879719,0
+MUSA.US,D,20200303,000000,99.2527,102.322,98.6936,99.1142,595359.0505077,0
+MUSA.US,D,20200304,000000,100.02,103.449,99.0544,103.179,446023.30837233,0
+MUSA.US,D,20200305,000000,102.022,103.617,101.185,103.099,623193.1094373,0
+MUSA.US,D,20200306,000000,101.106,105.74,100.738,105.431,846408.47397292,0
+MUSA.US,D,20200309,000000,101.335,113.961,101.335,110.214,1286929.5959115,0
+MUSA.US,D,20200310,000000,111.988,113.403,104.296,106.477,1093729.8976933,0
+MUSA.US,D,20200311,000000,104.683,105.321,100.369,101.046,743006.90689049,0
+MUSA.US,D,20200312,000000,96.6329,99.6114,91.5546,91.8107,717520.03272623,0
+MUSA.US,D,20200313,000000,94.1276,99.0942,93.1122,99.0544,627875.43697689,0
+MUSA.US,D,20200316,000000,94.1177,103.806,91.5148,93.4471,1009792.2022263,0
+MUSA.US,D,20200317,000000,94.4933,109.367,93.6842,102.622,1142651.4900384,0
+MUSA.US,D,20200318,000000,100.588,110.174,90.4894,94.2661,1035839.0289768,0
+MUSA.US,D,20200319,000000,93.8516,107.474,92.7673,99.0544,955578.15479249,0
+MUSA.US,D,20200320,000000,99.8105,100.738,90.7156,92.1665,859933.63697732,0
+MUSA.US,D,20200323,000000,91.5546,91.5546,78.3508,80.3518,760897.29166883,0
+MUSA.US,D,20200324,000000,82.325,86.1316,77.6513,86.0429,856375.22860711,0
+MUSA.US,D,20200325,000000,85.9542,88.6359,80.8351,83.3005,603580.71993159,0
+MUSA.US,D,20200326,000000,83.8516,89.6224,81.739,87.3144,465873.52720228,0
+MUSA.US,D,20200327,000000,83.4291,84.6917,79.8107,81.9004,556937.07090296,0
+MUSA.US,D,20200330,000000,82.4834,85.0554,80.5411,83.2816,483189.91040484,0
+MUSA.US,D,20200331,000000,82.2263,85.726,81.0435,83.1829,392034.04477238,0
+MUSA.US,D,20200401,000000,81.3185,82.276,78.7853,81.7838,423618.18043054,0
+MUSA.US,D,20200402,000000,81.9104,84.2193,80.1745,83.143,282426.83827614,0
+MUSA.US,D,20200403,000000,82.305,84.2592,80.3618,83.5278,391341.6302841,0
+MUSA.US,D,20200406,000000,82.7594,96.2861,82.7594,95.6653,459244.41110144,0
+MUSA.US,D,20200407,000000,97.0863,102.492,96.2761,100.388,508197.11192359,0
+MUSA.US,D,20200408,000000,101.903,102.242,97.3513,98.4784,327581.29440534,0
+MUSA.US,D,20200409,000000,99.9107,105.92,98.8231,104.375,304097.4047608,0
+MUSA.US,D,20200413,000000,103.607,103.676,99.741,101.863,326143.27996809,0
+MUSA.US,D,20200414,000000,103.509,106.318,101.685,105.979,310770.674829,0
+MUSA.US,D,20200415,000000,104.186,104.186,98.6269,100.946,396006.89833629,0
+MUSA.US,D,20200416,000000,101.903,102.432,99.741,101.425,447710.19062566,0
+MUSA.US,D,20200417,000000,106.487,107.573,99.153,106.707,747925.0567558,0
+MUSA.US,D,20200420,000000,107.085,112.796,106.388,108.53,513474.5145234,0
+MUSA.US,D,20200421,000000,106.039,109.886,105.66,109.177,446121.65129965,0
+MUSA.US,D,20200422,000000,111.321,111.321,106.956,107.075,363777.512655,0
+MUSA.US,D,20200423,000000,107.474,109.985,106.657,107.544,319704.82872634,0
+MUSA.US,D,20200424,000000,107.633,109.059,106.547,108.41,477977.73525683,0
+MUSA.US,D,20200427,000000,109.139,111.101,108.37,108.47,347220.77839104,0
+MUSA.US,D,20200428,000000,110.802,111.42,107.873,108.052,340969.9815106,0
+MUSA.US,D,20200429,000000,109.766,110.952,106.936,107.554,413272.10307667,0
+MUSA.US,D,20200430,000000,106.368,107.573,104.883,105.311,418581.61765274,0
+MUSA.US,D,20200501,000000,103.539,103.539,99.711,101.046,399646.59014643,0
+MUSA.US,D,20200504,000000,99.8907,109.237,99.6613,108.999,399079.61306545,0
+MUSA.US,D,20200505,000000,109.876,111.181,106.089,106.727,299498.36765966,0
+MUSA.US,D,20200506,000000,107.424,110.772,106.767,109.357,274937.72331088,0
+MUSA.US,D,20200507,000000,110.892,110.892,107.753,108.271,284591.38617646,0
+MUSA.US,D,20200508,000000,110.005,113.104,109.726,112.506,264285.57868321,0
+MUSA.US,D,20200511,000000,111.36,114.887,110.513,111.161,331257.11218878,0
+MUSA.US,D,20200512,000000,110.952,111.051,107.474,107.593,297088.9659403,0
+MUSA.US,D,20200513,000000,107.225,107.733,104.593,104.963,387169.08036777,0
+MUSA.US,D,20200514,000000,103.558,105.86,102.352,105.86,344174.15464261,0
+MUSA.US,D,20200515,000000,105.481,111.001,105.163,110.264,283608.96040252,0
+MUSA.US,D,20200518,000000,112.138,114.907,111.56,114.36,448549.11600565,0
+MUSA.US,D,20200519,000000,113.383,115.944,111.261,111.4,298090.45820016,0
+MUSA.US,D,20200520,000000,112.885,114.5,112.297,113.862,242819.72604726,0
+MUSA.US,D,20200521,000000,114.35,115.167,113.503,114.24,240933.14744151,0
+MUSA.US,D,20200522,000000,113.583,114.669,111.918,114.56,329297.27813717,0
+MUSA.US,D,20200526,000000,116.871,117.081,113.213,113.563,232597.07910218,0
+MUSA.US,D,20200527,000000,114.957,115.187,112.188,114.867,463174.11419724,0
+MUSA.US,D,20200528,000000,115.734,115.734,111.958,112.367,333311.27517067,0
+MUSA.US,D,20200529,000000,112.307,114.967,110.104,114.48,332685.09163345,0
+MUSA.US,D,20200601,000000,114.62,115.734,113.503,113.732,269968.3949834,0
+MUSA.US,D,20200602,000000,114.739,115.894,112.865,114.06,232942.28284706,0
+MUSA.US,D,20200603,000000,114.857,115.784,111.669,111.829,406885.83379636,0
+MUSA.US,D,20200604,000000,110.962,112.148,109.277,109.467,295666.00399192,0
+MUSA.US,D,20200605,000000,111.52,112.676,110.234,111.021,372348.3998208,0
+MUSA.US,D,20200608,000000,111.689,114.967,111.679,113.563,409638.43226209,0
+MUSA.US,D,20200609,000000,112.606,113.005,109.776,111.191,402031.90788359,0
+MUSA.US,D,20200610,000000,111.56,116.084,111.56,114.34,486521.52794265,0
+MUSA.US,D,20200611,000000,111.998,113.693,106.986,107.773,416851.5849313,0
+MUSA.US,D,20200612,000000,109.557,109.846,103.956,108.052,370957.54984869,0
+MUSA.US,D,20200615,000000,105.84,110.194,104.793,110.194,307222.30145139,0
+MUSA.US,D,20200616,000000,113.782,113.942,110.294,111.978,334028.77714042,0
+MUSA.US,D,20200617,000000,111.599,112.975,110.164,111.918,287943.07369945,0
+MUSA.US,D,20200618,000000,111.719,113.583,111.061,111.291,386934.2615413,0
+MUSA.US,D,20200619,000000,112.317,113.383,110.284,112.198,744628.56169202,0
+MUSA.US,D,20200622,000000,112.158,114.739,110.553,114.639,295076.94992725,0
+MUSA.US,D,20200623,000000,115.517,117.081,114.769,115.127,379347.80714798,0
+MUSA.US,D,20200624,000000,113.832,116.224,111.49,115.277,420305.62937863,0
+MUSA.US,D,20200625,000000,115.057,116.771,113.363,114.51,411566.15433743,0
+MUSA.US,D,20200626,000000,114.38,115.227,109.129,109.158,1072438.6539282,0
+MUSA.US,D,20200629,000000,109.916,110.294,107.593,108.052,610819.96358152,0
+MUSA.US,D,20200630,000000,107.653,111.42,107.653,111.021,396238.70666498,0
+MUSA.US,D,20200701,000000,110.922,112.148,109.607,110.414,282228.14542299,0
+MUSA.US,D,20200702,000000,111.859,112.317,109.247,110.244,296496.90137785,0
+MUSA.US,D,20200706,000000,111.38,112.995,111.091,111.679,276179.05189349,0
+MUSA.US,D,20200707,000000,110.822,111.231,109.487,110.493,251151.78038957,0
+MUSA.US,D,20200708,000000,110.204,112.198,109.477,110.304,234764.63750027,0
+MUSA.US,D,20200709,000000,109.696,111.739,109.059,110.782,290755.88212067,0
+MUSA.US,D,20200710,000000,111.231,114.28,110.932,113.104,306893.15369464,0
+MUSA.US,D,20200713,000000,114.12,115.744,111.221,111.271,310153.52278511,0
+MUSA.US,D,20200714,000000,110.892,114.54,110.723,114.35,371276.66261285,0
+MUSA.US,D,20200715,000000,115.714,117.478,114.847,115.615,346271.46809262,0
+MUSA.US,D,20200716,000000,114.987,116.184,113.732,114.22,296278.13853953,0
+MUSA.US,D,20200717,000000,114.788,116.194,113.722,115.237,297000.65800556,0
+MUSA.US,D,20200720,000000,115.237,116.921,114.43,116.254,387303.54926839,0
+MUSA.US,D,20200721,000000,118.824,135.387,116.344,132.836,1131476.5222971,0
+MUSA.US,D,20200722,000000,133.263,138.226,132.118,137.948,764000.11137573,0
+MUSA.US,D,20200723,000000,138.585,139.253,135.844,137.468,509852.88569991,0
+MUSA.US,D,20200724,000000,137.498,138.695,133.413,133.951,386239.84005451,0
+MUSA.US,D,20200727,000000,133.951,135.007,133.593,134.07,301521.42216455,0
+MUSA.US,D,20200728,000000,134.02,134.837,131.221,131.32,237097.773276,0
+MUSA.US,D,20200729,000000,131.779,133.553,130.513,130.902,212928.49363799,0
+MUSA.US,D,20200730,000000,129.556,132.197,128.759,131.729,221706.10165101,0
+MUSA.US,D,20200731,000000,130.713,131.42,128.849,130.563,238234.73793574,0
+MUSA.US,D,20200803,000000,131.799,134.867,131.629,133.881,276562.38861019,0
+MUSA.US,D,20200804,000000,133.283,137.409,131.819,137.011,305147.06498506,0
+MUSA.US,D,20200805,000000,137.041,137.23,133.683,135.834,264591.64595701,0
+MUSA.US,D,20200806,000000,135.834,137.648,135.487,136.611,203033.99095039,0
+MUSA.US,D,20200807,000000,136.413,140.359,136.393,139.193,358826.24731417,0
+MUSA.US,D,20200810,000000,138.535,140.15,137.468,137.628,226642.31450297,0
+MUSA.US,D,20200811,000000,138.665,139.352,135.487,135.674,243487.05305408,0
+MUSA.US,D,20200812,000000,136.771,138.655,135.724,137.478,167275.29837739,0
+MUSA.US,D,20200813,000000,137.071,138.356,135.774,137.031,136965.60677737,0
+MUSA.US,D,20200814,000000,136.671,139.243,135.027,139.004,159046.60445869,0
+MUSA.US,D,20200817,000000,139.044,141.097,138.565,139.901,272764.14391724,0
+MUSA.US,D,20200818,000000,139.871,140.887,137.24,140.648,304720.57780026,0
+MUSA.US,D,20200819,000000,140.488,142.082,139.641,140.578,272692.89546989,0
+MUSA.US,D,20200820,000000,139.283,140.209,137.878,137.878,350425.95502229,0
+MUSA.US,D,20200821,000000,137.558,138.147,135.317,136.204,302821.95720341,0
+MUSA.US,D,20200824,000000,136.941,138.405,136.354,138.057,255805.00645067,0
+MUSA.US,D,20200825,000000,138.695,138.914,136.841,136.891,208069.55022892,0
+MUSA.US,D,20200826,000000,136.591,137.24,133.683,134.49,307447.08528526,0
+MUSA.US,D,20200827,000000,135.047,135.794,133.223,134.57,246395.19390486,0
+MUSA.US,D,20200828,000000,135.277,136.364,132.656,133.005,210073.53824791,0
+MUSA.US,D,20200831,000000,133.124,134.977,132.546,132.975,286599.38819248,0
+MUSA.US,D,20200901,000000,133.373,135.894,132.985,135.457,216277.1706632,0
+MUSA.US,D,20200902,000000,134.887,138.565,134.739,138.157,323666.64379841,0
+MUSA.US,D,20200903,000000,138.017,138.395,132.616,135.844,212505.01695096,0
+MUSA.US,D,20200904,000000,136.393,136.901,132.806,134.71,212436.77900138,0
+MUSA.US,D,20200908,000000,133.523,135.127,131.959,133.951,262047.77533702,0
+MUSA.US,D,20200909,000000,134.42,138.435,134.42,134.807,305699.99307643,0
+MUSA.US,D,20200910,000000,132.018,137.32,132.018,134.56,366531.11461999,0
+MUSA.US,D,20200911,000000,135.257,138.505,134.52,137.021,249796.05289151,0
+MUSA.US,D,20200914,000000,137.468,138.934,137.468,137.648,328285.75088472,0
+MUSA.US,D,20200915,000000,138.067,139.113,134.64,135.447,321099.69269549,0
+MUSA.US,D,20200916,000000,135.884,139.362,135.854,136.383,356145.90079504,0
+MUSA.US,D,20200917,000000,134.777,136.971,134.748,134.957,221362.90490464,0
+MUSA.US,D,20200918,000000,135.517,135.517,132.476,134.14,575202.76440394,0
+MUSA.US,D,20200921,000000,132.786,133.673,130.364,133.283,333212.93224335,0
+MUSA.US,D,20200922,000000,134.12,134.817,133.094,133.613,212106.62774538,0
+MUSA.US,D,20200923,000000,133.423,134.27,132.098,132.366,296608.28979554,0
+MUSA.US,D,20200924,000000,132.247,133.293,129.586,131.37,229521.35387526,0
+MUSA.US,D,20200925,000000,130.423,130.962,127.882,129.069,193037.13133844,0
+MUSA.US,D,20200928,000000,130.155,131.759,128.62,130.314,228812.88339884,0
+MUSA.US,D,20200929,000000,130.184,130.384,126.667,126.836,248770.47664945,0
+MUSA.US,D,20200930,000000,126.836,128.54,126.138,126.478,260181.26671645,0
+MUSA.US,D,20201001,000000,126.378,128.242,125.351,126.128,205861.85186049,0
+MUSA.US,D,20201002,000000,124.006,126.876,123.249,125.87,260235.4556764,0
+MUSA.US,D,20201005,000000,126.955,127.952,123.697,125.83,223540.49829533,0
+MUSA.US,D,20201006,000000,126.866,128.789,125.64,125.82,227003.57423598,0
+MUSA.US,D,20201007,000000,126.019,127.095,125.301,126.078,191233.84317113,0
+MUSA.US,D,20201008,000000,126.955,128.769,126.088,128.67,163627.57857318,0
+MUSA.US,D,20201009,000000,129.856,129.856,127.663,127.932,92289.819794419,0
+MUSA.US,D,20201012,000000,128.41,130.413,128.232,129.576,130686.7119177,0
+MUSA.US,D,20201013,000000,129.129,131.45,127.743,128.152,167211.07442485,0
+MUSA.US,D,20201014,000000,128.49,129.626,125.94,125.999,199679.29292963,0
+MUSA.US,D,20201015,000000,124.156,126.308,123.459,125.103,234123.40147417,0
+MUSA.US,D,20201016,000000,125.451,126.009,123.179,123.806,183787.87867398,0
+MUSA.US,D,20201019,000000,124.336,125.073,122.542,122.8,181581.1838048,0
+MUSA.US,D,20201020,000000,122.859,125.182,122.761,123.488,237117.84326116,0
+MUSA.US,D,20201021,000000,123.786,124.156,121.894,122.949,232007.02153825,0
+MUSA.US,D,20201022,000000,122.701,124.544,122.032,123.996,155137.97484731,0
+MUSA.US,D,20201023,000000,123.946,124.883,122.79,122.919,166489.55845808,0
+MUSA.US,D,20201026,000000,121.774,124.863,121.774,123.896,211118.18097588,0
+MUSA.US,D,20201027,000000,123.856,124.355,122.292,122.681,250842.70261799,0
+MUSA.US,D,20201028,000000,120.738,123.129,118.914,121.764,356288.39768973,0
+MUSA.US,D,20201029,000000,118.914,124.823,115.447,123.916,467024.54085164,0
+MUSA.US,D,20201030,000000,123.806,124.743,119.721,120.588,405934.51649942,0
+MUSA.US,D,20201102,000000,122.142,123.986,117.698,118.355,469109.81231055,0
+MUSA.US,D,20201103,000000,120.001,121.754,118.585,119.721,374748.77004683,0
+MUSA.US,D,20201104,000000,119.741,124.086,119.094,121.814,258969.03961233,0
+MUSA.US,D,20201105,000000,123.309,127.205,122.162,126.258,287540.67049683,0
+MUSA.US,D,20201106,000000,126.198,128.49,125.75,127.135,220969.53319536,0
+MUSA.US,D,20201109,000000,130.075,132.446,127.663,128.61,410842.63137214,0
+MUSA.US,D,20201110,000000,129.188,135.447,128.132,134.897,375327.78911892,0
+MUSA.US,D,20201111,000000,135.177,136.274,134.04,134.797,254536.58338808,0
+MUSA.US,D,20201112,000000,134.29,134.817,129.606,130.174,205799.63490648,0
+MUSA.US,D,20201113,000000,130.812,133.663,130.812,133.005,176816.56932603,0
+MUSA.US,D,20201116,000000,134.5,135.027,132.656,133.733,231205.22563081,0
+MUSA.US,D,20201117,000000,132.756,133.573,130.304,132.078,199966.29371753,0
+MUSA.US,D,20201118,000000,132.257,133.743,127.803,127.992,272801.2733898,0
+MUSA.US,D,20201119,000000,127.175,129.357,127.175,129.238,218068.4168394,0
+MUSA.US,D,20201120,000000,129.626,131.032,129.287,129.776,574450.13996016,0
+MUSA.US,D,20201123,000000,129.946,130.533,128.341,129.746,208341.49852795,0
+MUSA.US,D,20201124,000000,131.161,131.161,127.355,127.504,323573.31836738,0
+MUSA.US,D,20201125,000000,127.395,127.972,125.073,126.936,252233.55259011,0
+MUSA.US,D,20201127,000000,126.796,127.852,125.8,127.225,95652.545809241,0
+MUSA.US,D,20201130,000000,127.005,128.012,125.88,126.637,329272.1906557,0
+MUSA.US,D,20201201,000000,125.202,128.689,124.973,127.812,330306.79839109,0
+MUSA.US,D,20201202,000000,127.245,127.593,122.192,122.522,337406.55564411,0
+MUSA.US,D,20201203,000000,122.751,124.296,121.705,123.329,251362.51523383,0
+MUSA.US,D,20201204,000000,123.289,124.813,123.289,124.176,164065.10424983,0
+MUSA.US,D,20201207,000000,124.096,124.963,122.999,123.667,223480.28833983,0
+MUSA.US,D,20201208,000000,122.671,123.926,121.824,123.886,209753.42198448,0
+MUSA.US,D,20201209,000000,124.316,125.401,123.089,124.494,163334.55678974,0
+MUSA.US,D,20201210,000000,124.096,126.098,123.089,125.261,141409.10149346,0
+MUSA.US,D,20201211,000000,124.943,125.96,123.389,123.806,136346.44773494,0
+MUSA.US,D,20201214,000000,124.893,127.415,120.648,126.208,542381.3141602,0
+MUSA.US,D,20201215,000000,126.478,130.832,126.298,130.763,229874.5856142,0
+MUSA.US,D,20201216,000000,131.35,132.456,130.214,130.394,243984.78868624,0
+MUSA.US,D,20201217,000000,130.314,131.998,130.065,131.919,199184.56779526,0
+MUSA.US,D,20201218,000000,132.058,133.852,131.38,131.839,831051.92482198,0
+MUSA.US,D,20201221,000000,130.164,130.354,126.836,127.753,288618.42870033,0
+MUSA.US,D,20201222,000000,127.375,128.152,125.82,126.856,215573.71768307,0
+MUSA.US,D,20201223,000000,127.633,129.327,126.517,128.262,124450.96752615,0
+MUSA.US,D,20201224,000000,128.102,129.297,127.355,128.58,64561.128286945,0
+MUSA.US,D,20201228,000000,129.846,129.846,128.44,129.029,108123.03109309,0
+MUSA.US,D,20201229,000000,130.314,130.423,129.009,129.616,218489.88652791,0
+MUSA.US,D,20201230,000000,128.909,130.254,128.909,128.979,108831.50156951,0
+MUSA.US,D,20201231,000000,128.341,129.626,127.135,129.287,236058.14804432,0
+MUSA.US,D,20210104,000000,130.025,131.002,125.95,126.637,223265.53949853,0
+MUSA.US,D,20210105,000000,126.517,128.45,125.59,125.59,212552.1814161,0
+MUSA.US,D,20210106,000000,125.341,129.596,125.341,129.099,372724.71204269,0
+MUSA.US,D,20210107,000000,129.427,130.553,127.005,127.922,278253.28486056,0
+MUSA.US,D,20210108,000000,128.282,128.59,124.773,125.83,240017.95611787,0
+MUSA.US,D,20210111,000000,125.541,128.312,125.541,126.687,140892.2993754,0
+MUSA.US,D,20210112,000000,126.886,128.41,125.401,127.235,324186.45641426,0
+MUSA.US,D,20210113,000000,127.583,127.822,120.588,120.967,403738.86012209,0
+MUSA.US,D,20210114,000000,121.285,123.667,120.349,122.522,394317.00558518,0
+MUSA.US,D,20210115,000000,121.615,124.424,120.887,123.079,212279.22961782,0
+MUSA.US,D,20210119,000000,124.444,124.444,122.052,123.339,383768.22138113,0
+MUSA.US,D,20210120,000000,123.129,125.231,122.402,123.627,485079.49950836,0
+MUSA.US,D,20210121,000000,123.747,124.753,121.086,121.595,306091.35778719,0
+MUSA.US,D,20210122,000000,121.345,122.81,120.309,122.362,273533.82784841,0
+MUSA.US,D,20210125,000000,122.979,125.521,122.332,124.544,284702.77459415,0
+MUSA.US,D,20210126,000000,124.973,125.511,122.602,123.856,227520.37635405,0
+MUSA.US,D,20210127,000000,121.864,126.069,118.017,125.95,545661.75323584,0
+MUSA.US,D,20210128,000000,126.338,126.627,122.372,124.326,371311.7850869,0
+MUSA.US,D,20210129,000000,124.036,124.743,121.894,123.059,403041.42813751,0
+MUSA.US,D,20210201,000000,123.139,124.176,121.715,122.81,262274.56616943,0
+MUSA.US,D,20210202,000000,124.026,128.47,123.677,126.846,350942.75714036,0
+MUSA.US,D,20210203,000000,126.955,128.42,125.65,127.185,316570.90054243,0
+MUSA.US,D,20210204,000000,127.793,132.616,125.133,130.753,349687.37956813,0
+MUSA.US,D,20210205,000000,131.51,131.51,125.69,126.826,251965.61828811,0
+MUSA.US,D,20210208,000000,128.112,129.218,126.468,127.315,239998.88963197,0
+MUSA.US,D,20210209,000000,127.095,128.56,125.361,125.491,221944.9344745,0
+MUSA.US,D,20210210,000000,126.069,126.766,123.956,124.474,266478.22456276,0
+MUSA.US,D,20210211,000000,124.116,125.511,123.339,124.384,146962.46638932,0
+MUSA.US,D,20210212,000000,123.597,124.326,121.774,122.492,185617.257822,0
+MUSA.US,D,20210216,000000,123.029,126.298,122.611,123.757,305439.08326925,0
+MUSA.US,D,20210217,000000,122.989,124.604,121.645,123.179,327359.52106924,0
+MUSA.US,D,20210218,000000,123.488,124.474,122.112,123.577,301813.44044873,0
+MUSA.US,D,20210219,000000,123.478,124.564,122.592,123.239,299777.34045348,0
+MUSA.US,D,20210222,000000,122.84,124.286,122.132,124.276,335910.33824987,0
+MUSA.US,D,20210223,000000,124.006,125.391,122.492,124.524,338287.62799296,0
+MUSA.US,D,20210224,000000,125.431,126.936,123.587,126.498,308792.77779075,0
+MUSA.US,D,20210225,000000,126.478,127.285,123.289,123.627,216742.79431908,0
+MUSA.US,D,20210226,000000,124.296,126.408,122.741,123.389,249321.3977423,0
+MUSA.US,D,20210301,000000,125.003,126.019,123.896,124.574,216945.50116927,0
+MUSA.US,D,20210302,000000,124.534,125.123,121.794,123.229,274941.73730791,0
+MUSA.US,D,20210303,000000,123.299,123.508,121.804,121.874,272269.41878285,0
+MUSA.US,D,20210304,000000,121.485,123.439,119.761,121.884,262648.8713928,0
+MUSA.US,D,20210305,000000,122.621,124.983,122.602,124.216,365504.53487866,0
+MUSA.US,D,20210308,000000,124.833,126.478,123.846,124.414,329866.26221666,0
+MUSA.US,D,20210309,000000,125.311,125.311,122.572,123.996,312764.62785541,0
+MUSA.US,D,20210310,000000,123.896,127.812,123.299,126.567,331315.31514577,0
+MUSA.US,D,20210311,000000,126.955,127.573,124.793,125.341,247125.74136497,0
+MUSA.US,D,20210312,000000,126.637,127.892,125.531,127.892,239900.54670465,0
+MUSA.US,D,20210315,000000,127.255,129.537,126.926,129.357,227768.24067087,0
+MUSA.US,D,20210316,000000,129.417,131.052,128.49,130.892,292749.83514708,0
+MUSA.US,D,20210317,000000,131.101,131.191,128.182,130.743,331005.23387492,0
+MUSA.US,D,20210318,000000,130.543,132.347,129.786,130.583,312478.63056676,0
+MUSA.US,D,20210319,000000,130.872,137.161,130.115,135.894,1010647.1835944,0
+MUSA.US,D,20210322,000000,135.337,137.24,134.31,136.611,312643.20444514,0
+MUSA.US,D,20210323,000000,136.144,141.625,135.407,138.864,436022.43476334,0
+MUSA.US,D,20210324,000000,138.645,140.14,136.611,136.781,311863.48552138,0
+MUSA.US,D,20210325,000000,137.429,143.986,136.532,143.289,419044.23081085,0
+MUSA.US,D,20210326,000000,143.339,151.092,142.122,150.962,429390.30816472,0
+MUSA.US,D,20210329,000000,150.962,154.11,150.324,153.543,442384.62006144,0
+MUSA.US,D,20210330,000000,154.03,157.389,148.719,149.328,545768.12415722,0
+MUSA.US,D,20210331,000000,149.178,149.816,143.079,143.079,402294.82468929,0
+MUSA.US,D,20210401,000000,143.528,145.95,140.249,143.966,282005.36858763,0
+MUSA.US,D,20210405,000000,145.123,145.123,140.19,142.472,343304.1207856,0
+MUSA.US,D,20210406,000000,142.82,143.926,141.265,142.532,213312.83385395,0
+MUSA.US,D,20210407,000000,141.954,142.77,139.841,142.621,172559.725472,0
+MUSA.US,D,20210408,000000,143.488,144.056,140.249,142.062,264647.84191549,0
+MUSA.US,D,20210409,000000,141.565,143.886,140.997,142.302,152747.63961386,0
+MUSA.US,D,20210412,000000,143.199,144.394,141.645,142.322,202187.03757632,0
+MUSA.US,D,20210413,000000,142.492,143.428,139.422,139.921,238696.3475946,0
+MUSA.US,D,20210414,000000,139.422,141.924,137.967,138.197,260520.44946578,0
+MUSA.US,D,20210415,000000,138.814,140.269,137.768,139.98,247935.56526647,0
+MUSA.US,D,20210416,000000,140.867,142.212,139.103,141.375,202111.77513195,0
+MUSA.US,D,20210419,000000,141.804,142.122,139.761,140.448,225079.86615767,0
+MUSA.US,D,20210420,000000,140.538,141.156,137.808,138.984,314619.09448488,0
+MUSA.US,D,20210421,000000,139.163,140.17,137.17,138.376,227552.48833032,0
+MUSA.US,D,20210422,000000,137.868,138.525,135.517,137.977,278959.74833845,0
+MUSA.US,D,20210423,000000,139.352,140.668,137.508,140.13,234257.87037479,0
+MUSA.US,D,20210426,000000,140.09,141.545,137.538,138.525,342527.41235961,0
+MUSA.US,D,20210427,000000,138.575,141.425,138.137,141.275,337393.51015375,0
+MUSA.US,D,20210428,000000,140.847,142.372,139.821,141.027,331806.02628311,0
+MUSA.US,D,20210429,000000,141.515,142.102,134.49,137.449,359394.22789441,0
+MUSA.US,D,20210430,000000,137.25,138.087,134.32,137.977,301027.70052943,0
+MUSA.US,D,20210503,000000,138.794,142.462,138.356,140.299,229041.68122975,0
+MUSA.US,D,20210504,000000,139.99,140.887,138.007,138.425,234918.1728868,0
+MUSA.US,D,20210505,000000,137.977,137.977,134.947,136.542,193943.29116875,0
+MUSA.US,D,20210506,000000,136.801,138.635,134.66,135.844,179417.63940375,0
+MUSA.US,D,20210507,000000,135.287,139.791,134.67,139.502,343290.07179597,0
+MUSA.US,D,20210510,000000,139.542,143.518,139.322,141.665,341290.09777403,0
+MUSA.US,D,20210511,000000,140.937,143.637,139.402,141.944,678984.6577053,0
+MUSA.US,D,20210512,000000,140.877,141.047,134.729,134.807,395704.84505953,0
+MUSA.US,D,20210513,000000,135.247,139.581,135.247,138.635,350040.61130707,0
+MUSA.US,D,20210514,000000,139.054,140.778,138.545,140.13,226352.3032173,0
+MUSA.US,D,20210517,000000,139.133,143.478,139.133,143.309,421302.10414221,0
+MUSA.US,D,20210518,000000,144.026,144.026,140.329,140.408,214454.81600998,0
+MUSA.US,D,20210519,000000,138.884,140.14,136.931,139.044,264942.87069745,0
+MUSA.US,D,20210520,000000,138.705,139.422,138.256,138.625,193356.24410261,0
+MUSA.US,D,20210521,000000,138.854,138.854,135.944,136.641,316715.40443564,0
+MUSA.US,D,20210524,000000,137.161,137.161,134.27,134.32,186324.72479915,0
+MUSA.US,D,20210525,000000,133.852,134.21,132.546,132.766,291179.35880772,0
+MUSA.US,D,20210526,000000,132.506,134.38,131.669,133.743,276534.29063096,0
+MUSA.US,D,20210527,000000,134.748,134.748,132.606,132.706,270122.93386919,0
+MUSA.US,D,20210528,000000,133.473,134.6,132.606,133.683,172613.91443195,0
+MUSA.US,D,20210601,000000,134.14,134.53,133.104,133.473,182446.20016553,0
+MUSA.US,D,20210602,000000,133.743,134.01,132.337,133.163,315124.8581111,0
+MUSA.US,D,20210603,000000,132.237,134.5,131.569,134.12,265482.75329845,0
+MUSA.US,D,20210604,000000,134.777,136.522,133.941,136.194,285738.38582879,0
+MUSA.US,D,20210607,000000,136.274,137.071,133.783,134.24,212502.00645318,0
+MUSA.US,D,20210608,000000,134.67,136.492,134.09,136.244,208997.78704292,0
+MUSA.US,D,20210609,000000,136.851,137.468,134.47,135.447,183089.44319015,0
+MUSA.US,D,20210610,000000,135.605,135.605,133.941,134.06,126687.76737306,0
+MUSA.US,D,20210611,000000,133.901,136.871,133.901,136.831,196009.49614175,0
+MUSA.US,D,20210614,000000,136.741,136.741,134.72,135.854,174327.89116526,0
+MUSA.US,D,20210615,000000,136.274,137.141,135.437,135.874,199956.25872495,0
+MUSA.US,D,20210616,000000,135.487,135.487,132.686,132.746,283922.05217113,0
+MUSA.US,D,20210617,000000,131.789,132.586,130.423,130.952,301829.49643687,0
+MUSA.US,D,20210618,000000,129.287,130.115,127.454,128.102,623534.29918516,0
+MUSA.US,D,20210621,000000,128.909,129.277,126.078,128.64,384387.38042355,0
+MUSA.US,D,20210622,000000,128.292,128.759,125.501,128.092,391588.49110166,0
+MUSA.US,D,20210623,000000,127.434,129.956,126.916,129.946,317789.14864209,0
+MUSA.US,D,20210624,000000,130.155,131.052,129.407,130.842,206614.47630428,0
+MUSA.US,D,20210625,000000,130.922,132.596,130.334,130.932,570723.14371455,0
+MUSA.US,D,20210628,000000,131.241,131.789,129.816,131.689,197906.10974008,0
+MUSA.US,D,20210629,000000,131.949,132.576,130.962,131.101,236538.82418908,0
+MUSA.US,D,20210630,000000,130.653,132.626,130.244,132.247,210619.44184446,0
+MUSA.US,D,20210701,000000,133.005,133.812,132.337,132.616,155215.24429021,0
+MUSA.US,D,20210702,000000,132.486,133.743,131.819,133.723,136549.15458514,0
+MUSA.US,D,20210706,000000,133.433,133.433,130.842,131.091,172511.55750759,0
+MUSA.US,D,20210707,000000,130.384,132.456,130.015,131.899,128358.59363827,0
+MUSA.US,D,20210708,000000,130.812,135.347,130.453,135.197,319082.65918615,0
+MUSA.US,D,20210709,000000,136.472,138.385,136.244,138.167,208401.70848345,0
+MUSA.US,D,20210712,000000,137.141,140.359,136.881,139.312,234539.85366639,0
+MUSA.US,D,20210713,000000,138.814,139.791,138.027,138.565,160197.61810805,0
+MUSA.US,D,20210714,000000,139.133,139.801,138.336,139.143,138146.72540447,0
+MUSA.US,D,20210715,000000,138.854,139.921,138.177,139.332,211928.00487738,0
+MUSA.US,D,20210716,000000,140.04,140.827,139.751,140.817,200862.41855527,0
+MUSA.US,D,20210719,000000,139.97,140.18,138.705,139.552,199977.33220938,0
+MUSA.US,D,20210720,000000,139.841,143.179,139.322,141.694,278904.55587924,0
+MUSA.US,D,20210721,000000,142.132,142.77,140.388,141.146,263995.56739754,0
+MUSA.US,D,20210722,000000,141.017,141.017,138.984,139.512,168809.64874345,0
+MUSA.US,D,20210723,000000,140.368,142.85,138.794,142.532,157284.45976098,0
+MUSA.US,D,20210726,000000,144.674,146.598,143.876,145.79,200713.90066502,0
+MUSA.US,D,20210727,000000,145.251,145.88,144.554,145.78,131285.80097495,0
+MUSA.US,D,20210728,000000,146.158,147.822,144.734,146.687,290174.85605008,0
+MUSA.US,D,20210729,000000,148.242,151.201,145.88,146.148,273580.99231356,0
+MUSA.US,D,20210730,000000,146.038,147.693,144.674,146.278,204759.00617554,0
+MUSA.US,D,20210802,000000,145.989,148.699,145.8,146.458,157746.06941984,0
+MUSA.US,D,20210803,000000,146.647,149.846,146.118,149.576,182492.36113142,0
+MUSA.US,D,20210804,000000,149.576,150.304,147.663,149.129,250301.81651773,0
+MUSA.US,D,20210805,000000,149.716,150.145,148.411,149.786,173695.68663248,0
+MUSA.US,D,20210806,000000,150.842,151.3,148.719,148.769,154776.7151143,0
+MUSA.US,D,20210809,000000,148.232,148.6,146.816,147.265,111823.93635798,0
+MUSA.US,D,20210810,000000,146.935,149.178,146.875,147.772,173876.31649899,0
+MUSA.US,D,20210811,000000,148.6,149.516,147.225,149.486,155243.34226944,0
+MUSA.US,D,20210812,000000,149.965,150.882,148.859,150.334,98533.592180041,0
+MUSA.US,D,20210813,000000,150.443,152.237,150.155,151.579,142994.63032169,0
+MUSA.US,D,20210816,000000,150.952,153.273,150.493,152.746,139350.92451453,0
+MUSA.US,D,20210817,000000,152.039,152.816,150.683,152.536,138838.1363935,0
+MUSA.US,D,20210818,000000,152.257,154.18,151.082,152.466,196469.09880209,0
+MUSA.US,D,20210819,000000,152.157,154.63,152.009,153.931,144119.55299034,0
+MUSA.US,D,20210820,000000,154.669,156.014,154.4,155.477,163861.39390039,0
+MUSA.US,D,20210823,000000,156.144,156.144,152.376,153.114,180411.10366954,0
+MUSA.US,D,20210824,000000,153.273,155.337,152.376,152.616,144662.44608912,0
+MUSA.US,D,20210825,000000,152.526,153.523,151.34,152.556,137374.03097552,0
+MUSA.US,D,20210826,000000,152.486,152.906,150.284,151.171,132806.10235139,0
+MUSA.US,D,20210827,000000,150.942,155.556,150.324,155.427,232072.24899005,0
+MUSA.US,D,20210830,000000,154.937,158.715,154.48,154.837,193157.55124945,0
+MUSA.US,D,20210831,000000,154.14,155.695,154.14,154.23,237657.72586218,0
+MUSA.US,D,20210901,000000,155.207,155.467,152.656,153.293,148951.40191942,0
+MUSA.US,D,20210902,000000,154.04,155.127,152.876,155.087,161103.77793836,0
+MUSA.US,D,20210903,000000,154.19,156.334,153.951,156.314,132035.41492096,0
+MUSA.US,D,20210907,000000,155.477,156.771,152.676,152.786,175679.60466629,0
+MUSA.US,D,20210908,000000,151.949,155.397,151.122,154.857,239430.90905173,0
+MUSA.US,D,20210909,000000,154.4,155.027,150.802,150.882,209577.80961427,0
+MUSA.US,D,20210910,000000,152.059,152.059,146.707,146.955,239701.85385149,0
+MUSA.US,D,20210913,000000,147.992,149.526,146.915,148.212,149514.36500337,0
+MUSA.US,D,20210914,000000,149.298,149.476,144.554,144.714,155367.77617748,0
+MUSA.US,D,20210915,000000,144.883,148.132,144.256,147.683,235116.86573996,0
+MUSA.US,D,20210916,000000,148.59,157.948,148.59,157.948,426119.90408167,0
+MUSA.US,D,20210917,000000,159.422,165.988,159.143,165.591,1055510.6249387,0
+MUSA.US,D,20210920,000000,164.524,164.834,158.874,160.718,352912.62618455,0
+MUSA.US,D,20210921,000000,163,163,156.961,159.083,239837.32625137,0
+MUSA.US,D,20210922,000000,160.299,162.95,158.047,160.927,115743.6044612,0
+MUSA.US,D,20210923,000000,161.604,163.109,160.428,162.003,159977.85177046,0
+MUSA.US,D,20210924,000000,160.698,165.361,160.24,163.917,147184.23972542,0
+MUSA.US,D,20210927,000000,164.494,168.859,164.494,168.062,217021.76711291,0
+MUSA.US,D,20210928,000000,166.558,167.862,164.993,165.411,155619.65449133,0
+MUSA.US,D,20210929,000000,166.398,170.513,164.963,169.388,150433.57032405,0
+MUSA.US,D,20210930,000000,168.659,169.626,165.161,166.128,211721.28403016,0
+MUSA.US,D,20211001,000000,166.658,171.221,165.201,167.305,175169.82704304,0
+MUSA.US,D,20211004,000000,166.608,169.218,165.191,168.062,140490.89967205,0
+MUSA.US,D,20211005,000000,169.228,169.228,162.541,163.039,239484.09451242,0
+MUSA.US,D,20211006,000000,162.731,164.036,160.857,162.352,219827.55103933,0
+MUSA.US,D,20211007,000000,162.93,166.786,162.93,165.79,164547.78739312,0
+MUSA.US,D,20211008,000000,166.458,167.932,166.098,167.902,108883.68353094,0
+MUSA.US,D,20211011,000000,168.599,169.646,162.671,162.751,233693.90379158,0
+MUSA.US,D,20211012,000000,162.99,164.006,159.751,160.747,329242.08567795,0
+MUSA.US,D,20211013,000000,160.548,162.302,158.884,162.162,99511.0004577,0
+MUSA.US,D,20211014,000000,162.641,167.942,162.053,166.308,144312.22484795,0
+MUSA.US,D,20211015,000000,167.982,170.075,164.664,164.774,162840.83515461,0
+MUSA.US,D,20211018,000000,164.794,168.461,164.186,167.455,141064.90124783,0
+MUSA.US,D,20211019,000000,167.912,169.069,165.988,168.629,142757.80449672,0
+MUSA.US,D,20211020,000000,169.198,173.453,169.198,171.919,129596.9117231,0
+MUSA.US,D,20211021,000000,172.108,175.805,172.108,175.437,159574.4450686,0
+MUSA.US,D,20211022,000000,176.284,177.399,174.937,175.715,116832.40115655,0
+MUSA.US,D,20211025,000000,176.064,178.216,173.453,175.187,313909.62050922,0
+MUSA.US,D,20211026,000000,174.53,174.917,165.939,167.405,323775.02171831,0
+MUSA.US,D,20211027,000000,166.766,167.045,164.414,164.564,279756.5267496,0
+MUSA.US,D,20211028,000000,168.032,169.456,159.651,161.884,365512.56287273,0
+MUSA.US,D,20211029,000000,162.162,164.804,161.166,161.844,258193.3346856,0
+MUSA.US,D,20211101,000000,161.884,165.721,160.877,163.787,237057.63330567,0
+MUSA.US,D,20211102,000000,164.993,166.638,163.189,163.219,209466.42119658,0
+MUSA.US,D,20211103,000000,163.319,169.766,162.362,168.569,233665.80581235,0
+MUSA.US,D,20211104,000000,169.407,173.173,168.769,169.338,274438.98417947,0
+MUSA.US,D,20211105,000000,171.589,174.768,169.168,172.317,212881.32917285,0
+MUSA.US,D,20211108,000000,172.666,177.071,172.008,176.324,192949.82690296,0
+MUSA.US,D,20211109,000000,176.741,179.92,175.685,178.176,244287.84546227,0
+MUSA.US,D,20211110,000000,178.695,180.677,178.516,179.343,191010.06283651,0
+MUSA.US,D,20211111,000000,180.568,181.694,179.243,180.31,109172.69131735,0
+MUSA.US,D,20211112,000000,181.594,183.607,180.23,182.701,100587.75516194,0
+MUSA.US,D,20211115,000000,183.308,183.308,178.246,179.363,143606.7648693,0
+MUSA.US,D,20211116,000000,178.784,181.953,177.539,180.379,197974.34768966,0
+MUSA.US,D,20211117,000000,179.313,180.747,174.23,174.48,240821.75902384,0
+MUSA.US,D,20211118,000000,173.792,182.491,173.503,181.963,512287.37490074,0
+MUSA.US,D,20211119,000000,181.445,182.511,176.304,176.602,415752.75324338,0
+MUSA.US,D,20211122,000000,178.266,183.767,176.333,182.561,289092.08035029,0
+MUSA.US,D,20211123,000000,182.421,186.598,181.375,183.967,175383.57238507,0
+MUSA.US,D,20211124,000000,182.372,184.564,181.724,184.444,167979.75485677,0
+MUSA.US,D,20211126,000000,179.492,180.628,176.472,177.938,93787.040687918,0
+MUSA.US,D,20211129,000000,180.33,180.977,174.818,175.227,121255.82588747,0
+MUSA.US,D,20211130,000000,173.223,175.037,170.992,172.446,396002.88433926,0
+MUSA.US,D,20211201,000000,175.007,180.727,174.38,174.56,205740.42845024,0
+MUSA.US,D,20211202,000000,177.339,184.215,177.339,182.91,445897.87096503,0
+MUSA.US,D,20211203,000000,184.544,186.786,182.461,183.268,240254.78194286,0
+MUSA.US,D,20211206,000000,185.531,190.593,184.993,187.465,192005.53410082,0
+MUSA.US,D,20211207,000000,189.009,191.341,187.752,189.238,210833.1871865,0
+MUSA.US,D,20211208,000000,188.689,189.407,185.022,186.128,204146.87162793,0
+MUSA.US,D,20211209,000000,185.151,186.825,183.298,183.488,175677.59766777,0
+MUSA.US,D,20211210,000000,185.581,187.992,183.508,187.525,223676.97419446,0
+MUSA.US,D,20211213,000000,186.178,189.367,184.564,187.752,123106.27851992,0
+MUSA.US,D,20211214,000000,187.842,190.533,184.584,187.165,188728.10552297,0
+MUSA.US,D,20211215,000000,187.842,192.646,185.082,190.992,184449.18468525,0
+MUSA.US,D,20211216,000000,192.098,193.812,188.042,188.679,174089.05834177,0
+MUSA.US,D,20211217,000000,188.909,193.015,186.975,190.772,375586.69192758,0
+MUSA.US,D,20211220,000000,190.095,191.869,187.535,190.643,218209.91023483,0
+MUSA.US,D,20211221,000000,191.789,194.798,191.759,194.689,147665.91936944,0
+MUSA.US,D,20211222,000000,195.057,196.273,191.091,192.576,305493.2722292,0
+MUSA.US,D,20211223,000000,193.842,194.36,190.603,190.653,96061.973506659,0
+MUSA.US,D,20211227,000000,192.376,194.649,190.772,194.5,113989.48775756,0
+MUSA.US,D,20211228,000000,194.858,197.189,194.858,195.147,131243.6540061,0
+MUSA.US,D,20211229,000000,196.782,198.784,196.004,197.479,186489.29867753,0
+MUSA.US,D,20211230,000000,197.987,199.243,196.382,197.379,116540.38287235,0
+MUSA.US,D,20211231,000000,197.729,200.12,196.851,198.226,94546.689626509,0
+MUSA.US,D,20220103,000000,198.426,200.977,196.283,196.652,100504.4647235,0
+MUSA.US,D,20220104,000000,199.043,200.707,196.612,196.762,162886.9961205,0
+MUSA.US,D,20220105,000000,196.263,200.827,195.944,196.014,169697.74558711,0
+MUSA.US,D,20220106,000000,195.377,201.176,195.377,197.279,180915.8637965,0
+MUSA.US,D,20220107,000000,196.512,197.987,193.902,193.922,109534.95454963,0
+MUSA.US,D,20220110,000000,192.258,194.25,190.643,193.145,210340.46905064,0
+MUSA.US,D,20220111,000000,193.125,194.978,190.802,192.356,173449.82931418,0
+MUSA.US,D,20220112,000000,192.347,196.532,191.629,193.802,200145.92008478,0
+MUSA.US,D,20220113,000000,196.194,200.409,195.237,196.891,288120.69306818,0
+MUSA.US,D,20220114,000000,195.755,196.712,188.869,191.341,343710.53798523,0
+MUSA.US,D,20220118,000000,190.812,190.942,187.335,189.407,160806.74215788,0
+MUSA.US,D,20220119,000000,188.999,195.047,188.999,191.889,159588.49405821,0
+MUSA.US,D,20220120,000000,192.716,193.722,186.378,186.618,202175.99908448,0
+MUSA.US,D,20220121,000000,186.805,190.583,186.408,188.042,217211.42847275,0
+MUSA.US,D,20220124,000000,187.445,196.174,185.181,195.625,242573.86872896,0
+MUSA.US,D,20220125,000000,191.889,195.526,185.958,188.441,227929.80405147,0
+MUSA.US,D,20220126,000000,191.819,192.815,181.814,185.281,218446.7360598,0
+MUSA.US,D,20220127,000000,186.885,189.975,186.498,187.445,163473.0396874,0
+MUSA.US,D,20220128,000000,188.052,191.899,185.851,191.39,248780.51164203,0
+MUSA.US,D,20220131,000000,192.178,195.685,189.886,195.665,380950.3954636,0
+MUSA.US,D,20220201,000000,195.536,197.101,192.556,196.662,325384.63452876,0
+MUSA.US,D,20220202,000000,195.496,198.386,194.599,196.034,314746.5388907,0
+MUSA.US,D,20220203,000000,189.576,194.43,182.91,186.568,565178.81031201,0
+MUSA.US,D,20220204,000000,186.568,186.568,176.392,182.551,437670.18054559,0
+MUSA.US,D,20220207,000000,182.073,182.551,178.386,178.754,246676.17369721,0
+MUSA.US,D,20220208,000000,178.136,183.09,176.981,182.471,247649.56797784,0
+MUSA.US,D,20220209,000000,183.817,185.271,179.333,180.26,215395.09481508,0
+MUSA.US,D,20220210,000000,177.449,180.08,173.971,174.947,252924.96357912,0
+MUSA.US,D,20220211,000000,175.575,183.767,175.297,178.784,356918.595224,0
+MUSA.US,D,20220214,000000,178.774,180.787,175.815,179.293,281460.46849033,0
+MUSA.US,D,20220215,000000,179.641,182.232,178.536,178.914,190961.89487212,0
+MUSA.US,D,20220216,000000,177.728,180.578,176.961,180.558,212405.67052437,0
+MUSA.US,D,20220217,000000,179.532,182.79,178.376,180.917,204229.15856712,0
+MUSA.US,D,20220218,000000,180.707,184.305,180.03,182.88,225790.34363261,0
+MUSA.US,D,20220222,000000,182.561,182.975,179.9,182.232,250619.92578263,0
+MUSA.US,D,20220223,000000,182.163,184.315,178.625,179.123,215703.1690874,0
+MUSA.US,D,20220224,000000,176.084,179.8,173.023,177.658,388250.85256829,0
+MUSA.US,D,20220225,000000,179.013,181.894,175.889,180.687,317481.07436978,0
+MUSA.US,D,20220228,000000,178.196,181.216,176.294,180.11,296412.60744015,0
+MUSA.US,D,20220301,000000,180.26,183.827,176.432,178.993,422993.00039257,0
+MUSA.US,D,20220302,000000,179.591,182.641,179.253,180.418,239480.08051539,0
+MUSA.US,D,20220303,000000,181.674,183.169,178.914,181.216,226715.56994883,0
+MUSA.US,D,20220304,000000,179.631,181.395,177.249,180.418,408092.03990493,0
+MUSA.US,D,20220307,000000,179.551,179.631,169.566,169.876,688967.46832763,0
+MUSA.US,D,20220308,000000,169.456,171.55,163.727,168.749,622755.58376065,0
+MUSA.US,D,20220309,000000,172.247,178.561,170.423,177.379,286025.38661669,0
+MUSA.US,D,20220310,000000,174.56,176.801,173.752,175.187,204745.96068518,0
+MUSA.US,D,20220311,000000,175.337,179.223,174.39,174.689,202779.10213877,0
+MUSA.US,D,20220314,000000,175.795,182.551,174.475,182.322,361726.36017088,0
+MUSA.US,D,20220315,000000,184.126,187.942,182.392,187.395,326451.35424041,0
+MUSA.US,D,20220316,000000,189.517,190.533,184.404,190.015,304883.14468011,0
+MUSA.US,D,20220317,000000,190.673,192.198,188.839,192.068,201901.04028768,0
+MUSA.US,D,20220318,000000,191.639,194.27,186.248,194.23,595852.77214282,0
+MUSA.US,D,20220321,000000,194.23,194.998,188.809,190.992,257300.22034565,0
+MUSA.US,D,20220322,000000,191.899,192.865,188.899,191.211,238341.10885713,0
+MUSA.US,D,20220323,000000,189.327,189.327,185.576,186.218,164844.8231736,0
+MUSA.US,D,20220324,000000,186.608,192.418,184.874,189.467,224911.27828227,0
+MUSA.US,D,20220325,000000,188.889,194.19,188.639,193.892,171196.97347912,0
+MUSA.US,D,20220328,000000,193.852,197.14,192.57,196.961,216396.58707494,0
+MUSA.US,D,20220329,000000,197.828,203.278,197.828,202.213,276827.31241441,0
+MUSA.US,D,20220330,000000,201.346,202.093,198.506,199.73,142072.41450324,0
+MUSA.US,D,20220331,000000,199.562,202.86,198.546,199.263,328623.9301348,0
+MUSA.US,D,20220401,000000,200.787,202.92,199.393,200.389,209923.01335915,0
+MUSA.US,D,20220404,000000,201.286,203.488,199.173,201.027,198781.16109339,0
+MUSA.US,D,20220405,000000,200.627,206.717,200.05,204.255,254116.11719881,0
+MUSA.US,D,20220406,000000,202.501,210.723,202.086,208.809,317991.85549229,0
+MUSA.US,D,20220407,000000,207.405,216.622,207.405,216.243,343254.94932194,0
+MUSA.US,D,20220408,000000,216.362,222.681,216.084,220.16,351795.73150998,0
+MUSA.US,D,20220411,000000,219.493,222.143,218.845,220.12,309441.03831166,0
+MUSA.US,D,20220412,000000,222.352,224.674,218.696,220.04,258276.62512405,0
+MUSA.US,D,20220413,000000,219.463,225.671,218.666,225.591,296924.39206192,0
+MUSA.US,D,20220414,000000,228.62,232.108,226.458,228.49,240941.17543559,0
+MUSA.US,D,20220418,000000,228.979,240.747,228.979,240.697,546069.17393474,0
+MUSA.US,D,20220419,000000,241.495,246.019,239.661,243.747,554203.53892314,0
+MUSA.US,D,20220420,000000,245.003,248.245,242.95,244.853,339804.91887163,0
+MUSA.US,D,20220421,000000,244.306,247.723,238.911,241.196,462871.05742121,0
+MUSA.US,D,20220422,000000,239.552,244.306,237.179,241.405,415600.22135611,0
+MUSA.US,D,20220425,000000,240.797,242.063,235.605,240.359,381217.32626634,0
+MUSA.US,D,20220426,000000,237.928,238.626,232.685,232.685,263168.68400864,0
+MUSA.US,D,20220427,000000,233.055,238.666,230.244,234.539,261548.03270635,0
+MUSA.US,D,20220428,000000,236.313,238.486,232.407,237.519,223659.91470708,0
+MUSA.US,D,20220429,000000,236.452,238.046,231.54,232.785,264702.03087543,0
+MUSA.US,D,20220502,000000,233.991,236.632,227.295,230.951,372051.36404032,0
+MUSA.US,D,20220503,000000,231.719,238.001,229.327,233.961,305966.92387916,0
+MUSA.US,D,20220504,000000,241.007,250.404,232.293,245.341,740267.35391512,0
+MUSA.US,D,20220505,000000,241.924,246.129,236.283,239.611,309901.64447126,0
+MUSA.US,D,20220506,000000,239.203,240.982,234.231,235.376,208438.83795601,0
+MUSA.US,D,20220509,000000,234.389,238.933,232.268,233.254,249888.37482328,0
+MUSA.US,D,20220510,000000,233.842,236.662,231.201,236.352,289469.39607144,0
+MUSA.US,D,20220511,000000,237.219,242.452,236.362,237.419,390218.71461398,0
+MUSA.US,D,20220512,000000,237.519,246.059,237.025,243.837,324097.14498025,0
+MUSA.US,D,20220513,000000,246.029,250.634,241.475,247.933,374016.21558822,0
+MUSA.US,D,20220516,000000,249.439,259.277,245.159,256.025,380723.29410764,0
+MUSA.US,D,20220517,000000,257.321,261.991,246.535,261.103,454984.92766264,0
+MUSA.US,D,20220518,000000,255.127,255.127,235.47,237.546,735485.33450079,0
+MUSA.US,D,20220519,000000,233.824,242.365,229.696,237.826,454459.74922978,0
+MUSA.US,D,20220520,000000,239.212,239.212,232.537,237.506,337659.66486197,0
+MUSA.US,D,20220523,000000,239.92,241.786,236.288,238.144,239498.40361613,0
+MUSA.US,D,20220524,000000,238.084,243.133,236.138,242.405,293497.57080253,0
+MUSA.US,D,20220525,000000,237.546,246.236,237.546,244.111,310171.98604586,0
+MUSA.US,D,20220526,000000,245.398,249.319,242.694,248.661,392360.40629074,0
+MUSA.US,D,20220527,000000,248.851,255.685,247.913,253.839,375459.48279202,0
+MUSA.US,D,20220531,000000,256.393,256.393,248.052,248.561,356816.65067438,0
+MUSA.US,D,20220601,000000,249.649,250.771,241.806,245.578,366323.98390743,0
+MUSA.US,D,20220602,000000,245.578,248.052,241.018,247.563,225557.12117129,0
+MUSA.US,D,20220603,000000,247.423,253.051,246.246,251.773,303846.79312643,0
+MUSA.US,D,20220606,000000,252.363,252.751,240.17,242.734,470789.39084543,0
+MUSA.US,D,20220607,000000,239.462,246.466,236.178,245.508,310257.17720386,0
+MUSA.US,D,20220608,000000,243.921,246.775,238.877,243.283,309415.28811302,0
+MUSA.US,D,20220609,000000,244.48,245.398,239.696,240.45,274291.47479316,0
+MUSA.US,D,20220610,000000,238.464,240.499,236.598,237.426,267897.1266984,0
+MUSA.US,D,20220613,000000,229.833,234.552,227.618,229.015,413865.66131726,0
+MUSA.US,D,20220614,000000,229.334,233.824,229.279,232.936,321256.85907533,0
+MUSA.US,D,20220615,000000,235.78,236.413,227.753,230.322,270283.48137138,0
+MUSA.US,D,20220616,000000,225.153,229.903,219.517,222.33,499316.40178917,0
+MUSA.US,D,20220617,000000,224.186,225.273,216.903,219.457,902512.12112888,0
+MUSA.US,D,20220621,000000,222.534,226.461,220.564,224.136,479452.8304898,0
+MUSA.US,D,20220622,000000,223.089,231.719,223.089,230.212,408635.92646484,0
+MUSA.US,D,20220623,000000,231.838,234.732,228.915,231.35,347239.16001709,0
+MUSA.US,D,20220624,000000,232.726,237.571,231.42,234.532,535667.97003318,0
+MUSA.US,D,20220627,000000,237.186,242.465,234.652,240.18,276589.63156138,0
+MUSA.US,D,20220628,000000,239.691,243.562,234.852,237.166,361040.12761345,0
+MUSA.US,D,20220629,000000,237.366,237.496,231.23,232.158,253339.4611692,0
+MUSA.US,D,20220630,000000,229.524,234.094,225.583,232.348,348351.65631571,0
+MUSA.US,D,20220701,000000,232.158,238.354,230.562,236.388,228678.12430093,0
+MUSA.US,D,20220705,000000,233.455,237.386,230.472,237.026,420456.45019988,0
+MUSA.US,D,20220706,000000,236.568,247.214,234.383,246.336,457440.43751094,0
+MUSA.US,D,20220707,000000,246.336,251.345,245.498,249.838,261600.99899758,0
+MUSA.US,D,20220708,000000,250.955,255.69,249.838,254.557,303406.80585157,0
+MUSA.US,D,20220711,000000,255.845,269.094,255.635,266.192,515557.84550006,0
+MUSA.US,D,20220712,000000,266.431,269.254,258.858,262.649,279609.40755033,0
+MUSA.US,D,20220713,000000,259.786,267.616,257.633,263.428,219986.62168687,0
+MUSA.US,D,20220714,000000,258.848,269.164,258.229,268.736,265652.08912281,0
+MUSA.US,D,20220715,000000,271.29,275.78,266.65,272.408,273778.32334731,0
+MUSA.US,D,20220718,000000,272.776,276.239,267.378,268.526,264393.26448222,0
+MUSA.US,D,20220719,000000,274.383,276.937,270.98,275.261,336697.505901,0
+MUSA.US,D,20220720,000000,275.241,275.241,267.438,270.89,310820.4410956,0
+MUSA.US,D,20220721,000000,268.646,271.115,260.335,266.002,379154.77455148,0
+MUSA.US,D,20220722,000000,265.423,268.601,262.23,267.968,300912.20829548,0
+MUSA.US,D,20220725,000000,270.082,272.243,265.962,270.272,287873.95212547,0
+MUSA.US,D,20220726,000000,267.968,269.294,261.861,264.216,306801.42293573,0
+MUSA.US,D,20220727,000000,264.954,267.958,260.424,266.351,389275.48412214,0
+MUSA.US,D,20220728,000000,278.374,289.159,266.092,287.055,891023.34178559,0
+MUSA.US,D,20220729,000000,289.998,294.089,282.983,283.722,406949.1415364,0
+MUSA.US,D,20220801,000000,282.365,288.152,281.138,285.089,422089.11368677,0
+MUSA.US,D,20220802,000000,285.039,286.342,279.152,282.973,235033.38468789,0
+MUSA.US,D,20220803,000000,282.904,288.98,280.878,286.905,269379.45284764,0
+MUSA.US,D,20220804,000000,287.713,288.771,282.694,286.177,292239.74841085,0
+MUSA.US,D,20220805,000000,284.939,289.759,284.749,285.359,267238.64915949,0
+MUSA.US,D,20220808,000000,283.801,286.795,282.021,284.111,245958.90013945,0
+MUSA.US,D,20220809,000000,284.011,285.339,281.562,284.121,248302.15810897,0
+MUSA.US,D,20220810,000000,285.877,290.037,281.687,283.573,324338.77449717,0
+MUSA.US,D,20220811,000000,283.323,288.073,282.635,287.363,272095.54741454,0
+MUSA.US,D,20220812,000000,287.353,294.388,286.077,291.175,276611.68103757,0
+MUSA.US,D,20220815,000000,289.349,296.393,287.353,291.485,254826.79856302,0
+MUSA.US,D,20220816,000000,291.495,299.048,291.435,297.192,244094.71715258,0
+MUSA.US,D,20220817,000000,291.345,297.631,287.603,291.983,320499.15889357,0
+MUSA.US,D,20220818,000000,293.999,300.444,293.999,299.157,317876.27347602,0
+MUSA.US,D,20220819,000000,299.676,302.15,297.052,298.808,315467.86932685,0
+MUSA.US,D,20220822,000000,296.044,300.544,292.841,297.292,189380.94648788,0
+MUSA.US,D,20220823,000000,299.177,302.41,295.82,296.902,195119.82379047,0
+MUSA.US,D,20220824,000000,298.279,298.778,294.488,296.364,201704.59917959,0
+MUSA.US,D,20220825,000000,295.336,297.451,293.35,296.723,217533.1163364,0
+MUSA.US,D,20220826,000000,296.334,298.489,291.095,292.283,235137.61857533,0
+MUSA.US,D,20220829,000000,290.475,300.303,284.701,299.494,259849.5433068,0
+MUSA.US,D,20220830,000000,300.383,300.798,290.285,292.592,290028.33210835,0
+MUSA.US,D,20220831,000000,293.511,295.889,289.526,289.836,316701.07929687,0
+MUSA.US,D,20220901,000000,288.907,293.961,286.939,290.365,290240.57677481,0
+MUSA.US,D,20220902,000000,292.882,293.641,286.21,287.248,306140.90598613,0
+MUSA.US,D,20220906,000000,288.167,290.495,284.691,288.377,309064.27592047,0
+MUSA.US,D,20220907,000000,287.958,292.737,286.734,291.474,222232.17963811,0
+MUSA.US,D,20220908,000000,288.747,293.681,287.229,289.196,215084.9406103,0
+MUSA.US,D,20220909,000000,288.777,292.233,286.833,289.036,203675.78863371,0
+MUSA.US,D,20220912,000000,291.583,292.862,287.059,288.457,216481.55056181,0
+MUSA.US,D,20220913,000000,284.542,289.696,282.564,284.052,228692.62696217,0
+MUSA.US,D,20220914,000000,284.352,286.08,277.913,280.686,245494.99600597,0
+MUSA.US,D,20220915,000000,280.686,281.595,277.979,281.555,419468.54518359,0
+MUSA.US,D,20220916,000000,279.288,281.138,275.782,276.561,714545.69735319,0
+MUSA.US,D,20220919,000000,273.345,287.998,271.975,287.278,395239.61512169,0
+MUSA.US,D,20220920,000000,284.462,284.462,278.229,279.198,379433.39439455,0
+MUSA.US,D,20220921,000000,280.067,284.412,273.325,273.365,309975.32613973,0
+MUSA.US,D,20220922,000000,273.275,276.371,272.466,274.623,351950.71354957,0
+MUSA.US,D,20220923,000000,272.236,272.52,262.088,265.623,415230.6599329,0
+MUSA.US,D,20220926,000000,264.884,269.339,264.764,266.333,400807.03300005,0
+MUSA.US,D,20220927,000000,269.809,273.744,266.433,269.779,352043.82087967,0
+MUSA.US,D,20220928,000000,271.676,279.677,271.676,277.13,324803.41932377,0
+MUSA.US,D,20220929,000000,274.583,278.229,271.377,277.16,281957.02785815,0
+MUSA.US,D,20220930,000000,275.742,278.299,274.363,274.593,341428.58409415,0
+MUSA.US,D,20221003,000000,274.893,284.711,273.994,283.013,279559.26381954,0
+MUSA.US,D,20221004,000000,286.15,290.719,281.655,283.343,359769.72696982,0
+MUSA.US,D,20221005,000000,280.097,285.011,278.469,280.187,259353.97203369,0
+MUSA.US,D,20221006,000000,278.908,283.113,275.892,276.071,317359.83868618,0
+MUSA.US,D,20221007,000000,274.883,275.762,268.44,268.83,506891.32237734,0
+MUSA.US,D,20221010,000000,270.698,271.417,267.311,270.428,357950.62999356,0
+MUSA.US,D,20221011,000000,270.787,278.029,270.368,276.301,389212.66751734,0
+MUSA.US,D,20221012,000000,277.919,283.852,276.99,279.378,248409.35555351,0
+MUSA.US,D,20221013,000000,276.841,289.076,274.413,285.84,310557.99781842,0
+MUSA.US,D,20221014,000000,287.009,289.721,275.772,276.451,187330.94700772,0
+MUSA.US,D,20221017,000000,278.878,284.307,278.878,283.683,222150.08500297,0
+MUSA.US,D,20221018,000000,287.268,289.985,280.736,282.614,443479.22365451,0
+MUSA.US,D,20221019,000000,281.375,287.159,279.288,281.855,356774.27394122,0
+MUSA.US,D,20221020,000000,281.855,281.855,270.748,276.661,379816.83640991,0
+MUSA.US,D,20221021,000000,280.346,284.612,276.681,282.854,428484.93889202,0
+MUSA.US,D,20221024,000000,285.271,295.054,284.082,294.76,460988.4074838,0
+MUSA.US,D,20221025,000000,294.66,295.379,288.747,289.836,353809.85668931,0
+MUSA.US,D,20221026,000000,289.188,293.012,282.194,288.597,386525.56994757,0
+MUSA.US,D,20221027,000000,298.655,307.765,296.168,304.608,698214.87188441,0
+MUSA.US,D,20221028,000000,306.257,317.504,303.675,317.214,423092.7229789,0
+MUSA.US,D,20221031,000000,317.454,322.628,312.1,314.147,471313.30958407,0
+MUSA.US,D,20221101,000000,314.107,319.726,310.731,318.303,298435.02297773,0
+MUSA.US,D,20221102,000000,316.854,317.993,306.147,306.157,238475.90470131,0
+MUSA.US,D,20221103,000000,301.172,312.688,299.223,309.643,255621.66959698,0
+MUSA.US,D,20221104,000000,310.941,313.139,300.014,303.27,273099.81764957,0
+MUSA.US,D,20221107,000000,304.89,306.3,299.1833,306.2,246026,0
+MUSA.US,D,20221108,000000,305.76,309.47,298.14,304.5,276747,0
+MUSA.US,D,20221109,000000,302.55,310.22,301.1,306.13,281958,0
+MUSA.US,D,20221110,000000,311.81,311.81,299.0611,300.36,274441,0
+MUSA.US,D,20221111,000000,299.84,301.5,288.24,290.53,349736,0
+MUSA.US,D,20221114,000000,291.6,297.98,289.21,289.23,304392,0
+MUSA.US,D,20221115,000000,292.99,292.99,284.095,284.48,343163,0
+MUSA.US,D,20221116,000000,280.87,293.26,279.3335,291.99,277434,0
+MUSA.US,D,20221117,000000,290.28,292.3,289,291.9,271387,0
+MUSA.US,D,20221118,000000,296.35,296.35,286.38,289.06,313087,0
+MUSA.US,D,20221121,000000,289.38,295.95,288.52,289.77,266318,0
+MUSA.US,D,20221122,000000,289.94,293.35,288.77,292.73,295592,0
+MUSA.US,D,20221123,000000,291.85,294.32,288.545,288.8,245470,0
+MUSA.US,D,20221125,000000,288.85,295.44,288.85,292.4,96247,0
+MUSA.US,D,20221128,000000,291.2,302.52,291.04,297.62,236366,0
+MUSA.US,D,20221129,000000,297,297.62,293.78,294.81,229735,0
+MUSA.US,D,20221130,000000,293.89,296.33,290.01,295.81,309704,0
+MUSA.US,D,20221201,000000,297.72,300,287.885,288.92,351928,0
+MUSA.US,D,20221202,000000,286.19,292.79,286.19,288.22,331034,0
+MUSA.US,D,20221205,000000,285.56,288.71,282.67,285.77,312846,0
+MUSA.US,D,20221206,000000,284.71,288.84,282.45,285.28,328416,0
+MUSA.US,D,20221207,000000,285.47,296.81,285.435,296.2,285526,0
+MUSA.US,D,20221208,000000,296.16,298.25,289.25,290.77,298410,0
+MUSA.US,D,20221209,000000,288.05,291.125,286.1435,288.17,276907,0
+MUSA.US,D,20221212,000000,288.98,292.56,284.16,287.09,289522,0
+MUSA.US,D,20221213,000000,290.41,290.93,280.24,282.06,314431,0
+MUSA.US,D,20221214,000000,281.17,284.91,278.44,281.94,333248,0
+MUSA.US,D,20221215,000000,281.12,283.8,275.94,279.11,323630,0
+MUSA.US,D,20221216,000000,276.54,288.07,275.79,285.97,1010985,0
+MUSA.US,D,20221219,000000,285.28,293.1,283.92,286.21,314069,0
+MUSA.US,D,20221220,000000,286.21,288.96,280.71,287.13,267221,0
+MUSA.US,D,20221221,000000,289.91,294.27,288.28,294.26,182228,0
+MUSA.US,D,20221222,000000,293.98,294,285.68,286.02,235379,0
+MUSA.US,D,20221223,000000,286.18,295.71,286.065,293.37,219696,0
+MUSA.US,D,20221227,000000,294,295.1,285.19,286.01,168937,0
+MUSA.US,D,20221228,000000,287.09,290.31,284.33,285.47,220089,0
+MUSA.US,D,20221229,000000,285.9,286.225,277.23,280.99,274877,0
+MUSA.US,D,20221230,000000,279.02,281.38,278.38,279.54,226909,0
+MUSA.US,D,20230103,000000,279.01,281.44,271.48,272.81,346819,0
+MUSA.US,D,20230104,000000,272.55,274.21,266.46,268.7,324753,0
+MUSA.US,D,20230105,000000,268.68,269.99,263.39,266.75,256092,0
+MUSA.US,D,20230106,000000,268.46,276.06,267.63,270.11,317401,0
+MUSA.US,D,20230109,000000,268.67,272.89,264.6,265.55,249596,0
+MUSA.US,D,20230110,000000,264.85,265.635,260.26,264.01,262127,0
+MUSA.US,D,20230111,000000,264.17,266.8473,260.465,263.1,219623,0
+MUSA.US,D,20230112,000000,263.26,267.285,260.93,266.28,233247,0
+MUSA.US,D,20230113,000000,264,272.48,261.995,270.41,228727,0
+MUSA.US,D,20230117,000000,270.46,273.52,266.11,267.92,256933,0
+MUSA.US,D,20230118,000000,268.1,269.85,262.06,262.19,223267,0
+MUSA.US,D,20230119,000000,262.31,263.56,259.04,260.05,296507,0
+MUSA.US,D,20230120,000000,261.58,261.58,252.92,253.98,297647,0
+MUSA.US,D,20230123,000000,259.05,263.565,256.035,258.33,454595,0
+MUSA.US,D,20230124,000000,259.5,263.95,256.98,262.1,194192,0
+MUSA.US,D,20230125,000000,262.06,268.421,261.9,265.59,166157,0
+MUSA.US,D,20230126,000000,265.78,269,264.33,267.96,136446,0
+MUSA.US,D,20230127,000000,268.27,270.26,263.45,263.56,170306,0
+MUSA.US,D,20230130,000000,265.16,271.29,265.16,268.39,304139,0
+MUSA.US,D,20230131,000000,270.21,272.04,267,272.03,291126,0
+MUSA.US,D,20230201,000000,270.06,272.27,266.06,270.5,461984,0
+MUSA.US,D,20230202,000000,258,263,244.28,260.86,1247766,0
+MUSA.US,D,20230203,000000,262.44,262.44,251.9367,253.77,469099,0
+MUSA.US,D,20230206,000000,254.97,261.87,254.94,259.75,400792,0
+MUSA.US,D,20230207,000000,257.38,257.38,249.4,255.18,327021,0
+MUSA.US,D,20230208,000000,255.82,265.26,253.77,263.48,301363,0
+MUSA.US,D,20230209,000000,264.65,265.41,257.905,262.31,345735,0
+MUSA.US,D,20230210,000000,264.63,280.45,264.63,274.41,511925,0
+MUSA.US,D,20230213,000000,274.2,274.2,267.27,270.07,377606,0
+MUSA.US,D,20230214,000000,269.9,272.99,266.35,266.37,214416,0
+MUSA.US,D,20230215,000000,265.64,269.77,264.73,268.2,160919,0
+MUSA.US,D,20230216,000000,268.41,277.425,268.41,272.65,323234,0
+MUSA.US,D,20230217,000000,273.5,276.6,271.41,274.02,210421,0
+MUSA.US,D,20230221,000000,273.39,273.39,268.57,270.65,231890,0
+MUSA.US,D,20230222,000000,270.47,272.695,265.76,266.51,262285,0
+MUSA.US,D,20230223,000000,266.45,270.495,265.94,266.16,203752,0
+MUSA.US,D,20230224,000000,265.01,265.45,261.04,264.68,228460,0
+MUSA.US,D,20230227,000000,265.39,268.205,264.038,266.24,270475,0
+MUSA.US,D,20230228,000000,265.89,267.9,255.04,255.09,337010,0
+MUSA.US,D,20230301,000000,254.38,256.34,250.97,255.2,350352,0
+MUSA.US,D,20230302,000000,254.72,256.8644,252.8,256.37,236340,0
+MUSA.US,D,20230303,000000,256.92,259.8,255,259.25,244270,0
+MUSA.US,D,20230306,000000,258.67,260.96,255.33,260.91,264217,0
+MUSA.US,D,20230307,000000,261.89,263.88,259.685,260.74,333629,0
+MUSA.US,D,20230308,000000,263.7,266.32,252.31,253.38,483668,0
+MUSA.US,D,20230309,000000,254.11,261,250.92,259.91,339130,0
+MUSA.US,D,20230310,000000,259.62,263.65,253.19,253.26,286626,0
+MUSA.US,D,20230313,000000,250.07,256.53,244.07,244.33,362178,0
+MUSA.US,D,20230314,000000,246.06,246.68,238.83,240.06,395186,0
+MUSA.US,D,20230315,000000,236.64,241.83,231.65,240.43,469086,0
+MUSA.US,D,20230316,000000,238.49,249.875,237.59,248.27,394491,0
+MUSA.US,D,20230317,000000,247.44,249.72,239.87,244.5,780630,0
+MUSA.US,D,20230320,000000,245.78,252.9899,245.12,251.27,205992,0
+MUSA.US,D,20230321,000000,253.5,254.03,247.23,247.49,219299,0
+MUSA.US,D,20230322,000000,247.84,249.62,245.105,246,172872,0
+MUSA.US,D,20230323,000000,246.45,249.13,244.46,246.74,330223,0
+MUSA.US,D,20230324,000000,247.41,248.49,243.005,245.98,178792,0
+MUSA.US,D,20230327,000000,247.54,252.39,246.11,250.58,233278,0
+MUSA.US,D,20230328,000000,250.71,254.61,250.71,253.7,181705,0
+MUSA.US,D,20230329,000000,254.43,256.57,250.82,250.95,235942,0
+MUSA.US,D,20230330,000000,251.58,254.06,250.29,253.35,144008,0
+MUSA.US,D,20230331,000000,254.79,259.66,254.79,258.05,286925,0
+MUSA.US,D,20230403,000000,259.65,261.38,258.035,259.45,206532,0
+MUSA.US,D,20230404,000000,258.47,258.47,249.41,252.07,211803,0
+MUSA.US,D,20230405,000000,252.21,252.86,248.75,252,198512,0
+MUSA.US,D,20230406,000000,252.69,254.56,251.37,253.91,166061,0
+MUSA.US,D,20230410,000000,254.39,257.43,253.92,256.1,219730,0
+MUSA.US,D,20230411,000000,257.99,264.96,256.935,264.5,253686,0
+MUSA.US,D,20230412,000000,264.49,268.25,263.15,268.01,290045,0
+MUSA.US,D,20230413,000000,267.22,272.89,265.63,271.2,369224,0
+MUSA.US,D,20230414,000000,271.79,275.13,271.555,272.91,286564,0
+MUSA.US,D,20230417,000000,273.07,274.6,270.82,272.2,189636,0
+MUSA.US,D,20230418,000000,272,272.85,265.49,269.19,214882,0
+MUSA.US,D,20230419,000000,268.22,273.35,265.93,272.29,321287,0
+MUSA.US,D,20230420,000000,273.08,274.41,271.52,272.69,146180,0
+MUSA.US,D,20230421,000000,274,274.395,267.615,273.45,300090,0
+MUSA.US,D,20230424,000000,271.61,279.12,271.61,278.98,182163,0
+MUSA.US,D,20230425,000000,278.68,279.98,273.06,273.12,187150,0
+MUSA.US,D,20230426,000000,270.15,275.96,268.64,273.5,194043,0
+MUSA.US,D,20230427,000000,272.45,277.36,267.93,275.38,220305,0
+MUSA.US,D,20230428,000000,274.24,277.25,272.73,275.23,274352,0
+MUSA.US,D,20230501,000000,275.13,276.96,272.395,276.08,175532,0
+MUSA.US,D,20230502,000000,275.58,277.28,269.84,276.14,257297,0
+MUSA.US,D,20230503,000000,290.64,298.33,279.77,280.53,645809,0
+MUSA.US,D,20230504,000000,281.77,284.46,273.37,281.59,384801,0
+MUSA.US,D,20230505,000000,283.24,292.825,282.42,291.88,354103,0
+MUSA.US,D,20230508,000000,291.5,291.585,283.47,284.93,260867,0
+MUSA.US,D,20230509,000000,284.95,287.31,281.76,284.26,160609,0
+MUSA.US,D,20230510,000000,284.46,287.1,281.875,284.87,158253,0
+MUSA.US,D,20230511,000000,283.41,284.07,276.73,277.56,201215,0
+MUSA.US,D,20230512,000000,277.03,284.645,276.93,283.83,227464,0
+MUSA.US,D,20230515,000000,282.99,283.24,279.89,280.39,138242,0
+MUSA.US,D,20230516,000000,278.99,281.83,278.3,278.56,207760,0
+MUSA.US,D,20230517,000000,278.68,280.73,276.08,279.87,158479,0
+MUSA.US,D,20230518,000000,279.27,279.425,274.2,277.86,208250,0
+MUSA.US,D,20230519,000000,277.77,280.185,274.36,277.72,335096,0
+MUSA.US,D,20230522,000000,278.5,279.935,272.6,273.29,354413,0
+MUSA.US,D,20230523,000000,269.22,275.975,268.69,274.81,306255,0
+MUSA.US,D,20230524,000000,275.56,282.32,275.56,279.93,316236,0
+MUSA.US,D,20230525,000000,279.42,285.89,279.16,285.88,323547,0
+MUSA.US,D,20230526,000000,285.17,286.38,281.25,281.56,221570,0
+MUSA.US,D,20230530,000000,280.26,285.61,279.765,280.54,287948,0
+MUSA.US,D,20230531,000000,277.9,278.825,273.2,276.42,320532,0
+MUSA.US,D,20230601,000000,275.27,281.06,275.02,280.87,364670,0
+MUSA.US,D,20230602,000000,281.28,289.7,280.97,289.25,229033,0
+MUSA.US,D,20230605,000000,289,289.46,285.38,286.08,201550,0
+MUSA.US,D,20230606,000000,284.76,289.07,283.89,284.97,205874,0
+MUSA.US,D,20230607,000000,282.7,282.99,275.27,281.9,353683,0
+MUSA.US,D,20230608,000000,280.77,287.85,280.77,286.78,220036,0
+MUSA.US,D,20230609,000000,286.92,288.67,282.94,284.66,218037,0
+MUSA.US,D,20230612,000000,284.87,291.92,284.3601,289.47,226518,0
+MUSA.US,D,20230613,000000,287.76,292.77,287.21,289.13,202073,0
+MUSA.US,D,20230614,000000,288.94,292.385,287.53,291.95,222570,0
+MUSA.US,D,20230615,000000,292.88,295.3,291.56,292.44,176086,0
+MUSA.US,D,20230616,000000,295.57,295.57,289.11,289.23,306943,0
+MUSA.US,D,20230620,000000,289.86,292.36,287.4175,288.6,278748,0
+MUSA.US,D,20230621,000000,289.62,292.125,287.94,289.56,248802,0
+MUSA.US,D,20230622,000000,290.26,294.11,288.09,292.72,254806,0
+MUSA.US,D,20230623,000000,291.85,297.585,290.79,292.49,2643485,0
+MUSA.US,D,20230626,000000,293.78,296.05,287.57,290.63,252640,0
+MUSA.US,D,20230627,000000,290.77,293.72,288.035,290.1,234433,0
+MUSA.US,D,20230628,000000,290.1,297.91,288.16,297.14,448613,0
+MUSA.US,D,20230629,000000,296.95,306.02,296.95,305.23,311981,0
+MUSA.US,D,20230630,000000,304.54,314.3,304.54,311.11,276658,0
+MUSA.US,D,20230703,000000,310.42,313.21,309.385,310.61,89657,0
+MUSA.US,D,20230705,000000,311.59,312.79,306.997,309.68,219655,0
+MUSA.US,D,20230706,000000,309.61,312.07,307.47,309.34,284048,0
+MUSA.US,D,20230707,000000,307.94,310.085,303.54,304.94,266730,0
+MUSA.US,D,20230710,000000,304.17,308.1325,302.6,304.06,199633,0
+MUSA.US,D,20230711,000000,306.5,312.64,306.5,311.68,244349,0
+MUSA.US,D,20230712,000000,311.77,312.62,305.66,305.88,242518,0
+MUSA.US,D,20230713,000000,305.58,307.9,305.03,305.36,185886,0
+MUSA.US,D,20230714,000000,306.06,310.7,303.69,310.08,182905,0
+MUSA.US,D,20230717,000000,310.15,314.96,308.46,314.25,206344,0
+MUSA.US,D,20230718,000000,314.81,320.94,314.81,320.18,194394,0
+MUSA.US,D,20230719,000000,321.54,322.4084,317.95,321.11,197550,0
+MUSA.US,D,20230720,000000,323.4,323.4,318.34,318.5,143905,0
+MUSA.US,D,20230721,000000,318.99,319.735,316.21,318.25,163144,0
+MUSA.US,D,20230724,000000,318.45,323.25,318.45,320.66,142739,0
+MUSA.US,D,20230725,000000,319.35,320.35,313.54,315.45,195289,0
+MUSA.US,D,20230726,000000,314.97,316.565,307.08,307.8,303840,0
+MUSA.US,D,20230727,000000,307.52,307.52,298.3,302.79,277983,0
+MUSA.US,D,20230728,000000,301.94,305.53,300.7,302.25,190076,0
+MUSA.US,D,20230731,000000,303.05,307.61,300.63,307.03,167210,0
+MUSA.US,D,20230801,000000,307.46,309.06,302.2,303.27,246724,0
+MUSA.US,D,20230802,000000,303.27,303.27,296.03,299.2,322241,0
+MUSA.US,D,20230803,000000,294.92,298.98,282.4911,295.25,484145,0
+MUSA.US,D,20230804,000000,296.53,305.055,294.876,300.6,193609,0
+MUSA.US,D,20230807,000000,300.75,303.51,298.985,302.76,151720,0
+MUSA.US,D,20230808,000000,302.75,304.94,297.36,303.56,198122,0
+MUSA.US,D,20230809,000000,304.66,308.49,303.57,307.96,139848,0
+MUSA.US,D,20230810,000000,308.29,312.83,307.62,312.36,190772,0
+MUSA.US,D,20230811,000000,313.27,316.475,311.67,315.58,159718,0
+MUSA.US,D,20230814,000000,316.19,319.8,314.6535,317.34,184013,0
+MUSA.US,D,20230815,000000,317.76,318.57,312.95,315.74,127922,0
+MUSA.US,D,20230816,000000,316.24,318.83,314.67,317.54,107031,0
+MUSA.US,D,20230817,000000,317.26,318.17,313.99,314.33,123193,0
+MUSA.US,D,20230818,000000,314.47,320.41,314.47,316.96,273647,0
+MUSA.US,D,20230821,000000,316.72,318.74,311.6,312.96,166839,0
+MUSA.US,D,20230822,000000,312.61,312.61,309.24,309.89,151259,0
+MUSA.US,D,20230823,000000,309.12,313.73,307.45,311.61,200034,0
+MUSA.US,D,20230824,000000,310.06,316.59,310.06,315.58,240830,0
+MUSA.US,D,20230825,000000,315.52,320.66,314.5585,319.65,312959,0
+MUSA.US,D,20230828,000000,318.14,321.47,316.14,318.01,209860,0
+MUSA.US,D,20230829,000000,317.41,318.755,310,317.55,240942,0
+MUSA.US,D,20230830,000000,318.51,321.385,318.51,319.19,186817,0
+MUSA.US,D,20230831,000000,318.62,322.06,317.21,317.64,242830,0
+MUSA.US,D,20230901,000000,320.15,320.48,316.095,318.44,242293,0
+MUSA.US,D,20230905,000000,315.75,317.88,310.925,315.61,235498,0
+MUSA.US,D,20230906,000000,316.18,316.78,312.375,315.09,136698,0
+MUSA.US,D,20230907,000000,316.64,317.44,310.825,311.26,273389,0
+MUSA.US,D,20230908,000000,311.19,315.92,311.16,312.82,221789,0
+MUSA.US,D,20230911,000000,313.06,316.35,309.18,310.99,193283,0
+MUSA.US,D,20230912,000000,312.53,323.145,312.53,322.18,262082,0
+MUSA.US,D,20230913,000000,323.8,334.655,323.8,334.16,397767,0
+MUSA.US,D,20230914,000000,334.6,337.07,331.86,336.84,215718,0
+MUSA.US,D,20230915,000000,335.21,335.935,331.46,333.85,547997,0
+MUSA.US,D,20230918,000000,334.61,342.77,334.61,340.78,218293,0
+MUSA.US,D,20230919,000000,340.63,342.7,337.29,337.66,237661,0
+MUSA.US,D,20230920,000000,338.36,342.99,338.36,341.47,161839,0
+MUSA.US,D,20230921,000000,340.69,343.5,338.795,339.64,158344,0
+MUSA.US,D,20230922,000000,339.72,343.145,339.72,342,134705,0
+MUSA.US,D,20230925,000000,343.64,346.59,342.39,344.73,254873,0
+MUSA.US,D,20230926,000000,342.96,346.15,338.94,340.09,268453,0
+MUSA.US,D,20230927,000000,340.52,347.85,340.52,345.42,259166,0
+MUSA.US,D,20230928,000000,344.54,345.67,342.49,345.16,152590,0
+MUSA.US,D,20230929,000000,345.05,345.35,340.83,341.73,280958,0
+MUSA.US,D,20231002,000000,341.32,348.33,339.9605,347.63,191055,0
+MUSA.US,D,20231003,000000,348.22,348.86,341.93,343.48,207546,0
+MUSA.US,D,20231004,000000,343.91,350.01,343.51,347.83,219558,0
+MUSA.US,D,20231005,000000,346.75,354.635,346.75,350.35,244433,0
+MUSA.US,D,20231006,000000,350.1,359.09,350.1,356.25,279150,0
+MUSA.US,D,20231009,000000,355,365.58,354.53,364.76,209561,0
+MUSA.US,D,20231010,000000,365.96,369.305,364.78,365.1,202317,0
+MUSA.US,D,20231011,000000,363.97,365.3,360.92,362.96,180651,0
+MUSA.US,D,20231012,000000,362.96,365.125,360.32,360.42,227886,0
+MUSA.US,D,20231013,000000,361.37,361.94,356.79,359.88,183320,0
+MUSA.US,D,20231016,000000,362.95,368.38,362.95,364.53,149478,0
+MUSA.US,D,20231017,000000,365.07,370.67,365.07,366.53,301823,0
+MUSA.US,D,20231018,000000,369.09,370.73,365.01,370.27,222163,0
+MUSA.US,D,20231019,000000,368.83,372.63,364.1291,364.94,302818,0
+MUSA.US,D,20231020,000000,366.46,367.84,360.24,361.3,182489,0
+MUSA.US,D,20231023,000000,360.65,361.5736,356.06,357.11,193132,0
+MUSA.US,D,20231024,000000,358.96,360.2,350.58,353.33,273208,0
+MUSA.US,D,20231025,000000,353.38,360.06,353.38,356.55,192510,0
+MUSA.US,D,20231026,000000,356.53,363.8,354.25,360.51,209048,0
+MUSA.US,D,20231027,000000,360.44,366.24,359.98,363.84,269508,0
+MUSA.US,D,20231030,000000,364.96,366.05,360.735,361.06,276207,0
+MUSA.US,D,20231031,000000,361.47,365.56,360.22,362.69,198305,0
+MUSA.US,D,20231101,000000,363.88,368.095,362.79,365.36,183516,0
+MUSA.US,D,20231102,000000,367,382.04,362.11,371.18,378050,0
+MUSA.US,D,20231103,000000,371.09,379.735,367.79,378.84,252939,0
+MUSA.US,D,20231106,000000,378.84,380,372.085,374.32,266229,0
+MUSA.US,D,20231107,000000,374.91,374.93,366.5,370.47,280964,0
+MUSA.US,D,20231108,000000,370.39,373.02,364.42,365.32,235547,0
+MUSA.US,D,20231109,000000,365.01,366.77,363.41,366.03,218738,0
+MUSA.US,D,20231110,000000,366.8,371.09,362.5,364.04,254782,0
+MUSA.US,D,20231113,000000,363.4,372.63,363.4,371.33,202651,0
+MUSA.US,D,20231114,000000,372.25,375.44,369.665,373.42,222363,0
+MUSA.US,D,20231115,000000,374.2,376.055,366.74,367.51,238328,0
+MUSA.US,D,20231116,000000,367.56,371.24,362.05,363.94,240901,0
+MUSA.US,D,20231117,000000,365.19,366.305,361.215,362.03,217403,0
+MUSA.US,D,20231120,000000,361.96,367.455,361.12,364.95,140064,0
+MUSA.US,D,20231121,000000,363.89,369.59,363.47,368.27,243204,0
+MUSA.US,D,20231122,000000,366.82,369.78,363.91,369.72,117040,0
+MUSA.US,D,20231124,000000,370.84,372.15,369.06,369.06,68506,0
+MUSA.US,D,20231127,000000,368.68,370.44,365.96,368.29,123245,0
+MUSA.US,D,20231128,000000,368.7,368.93,362.085,364.9,190199,0
+MUSA.US,D,20231129,000000,365.28,365.87,361.65,363.23,313723,0
+MUSA.US,D,20231130,000000,363.49,370.11,362.54,369.55,257314,0
+MUSA.US,D,20231201,000000,370.32,373.15,368.8,370.62,177503,0
+MUSA.US,D,20231204,000000,369.57,375.49,364.77,367.52,282256,0
+MUSA.US,D,20231205,000000,367.17,368.3,363.25,365.11,227546,0
+MUSA.US,D,20231206,000000,364.92,368.25,356.83,359.99,240565,0
+MUSA.US,D,20231207,000000,360.37,363.05,358.25,359.8,158979,0
+MUSA.US,D,20231208,000000,359.37,359.37,353.816,354.06,195424,0
+MUSA.US,D,20231211,000000,354.06,356.42,353.21,355.48,281487,0
+MUSA.US,D,20231212,000000,355.48,362.15,353.99,360.02,191027,0
+MUSA.US,D,20231213,000000,359.87,366.71,359.87,361.62,195154,0
+MUSA.US,D,20231214,000000,361.9,362,351.56,358,337977,0
+MUSA.US,D,20231215,000000,355.93,359.86,352.69,356.51,373792,0
+MUSA.US,D,20231218,000000,358.57,361.65,356.49,360.86,137082,0
+MUSA.US,D,20231219,000000,360.58,362.75,360.13,361.98,128267,0
+MUSA.US,D,20231220,000000,361.44,362.205,354.77,354.97,151949,0
+MUSA.US,D,20231221,000000,356.17,361.78,356,361.28,176396,0
+MUSA.US,D,20231222,000000,361.73,361.73,356.73,360.56,142847,0
+MUSA.US,D,20231226,000000,359.19,360.6,353.89,354.32,115327,0
+MUSA.US,D,20231227,000000,354.44,356.43,352.44,355.69,159332,0
+MUSA.US,D,20231228,000000,354.75,357.46,353.99,355.8,128186,0
+MUSA.US,D,20231229,000000,356,357.995,354.675,356.56,124100,0
+MUSA.US,D,20240102,000000,356.39,359.11,355.05,358.96,160909,0
+MUSA.US,D,20240103,000000,357.8,364.5,356.96,362.31,221094,0
+MUSA.US,D,20240104,000000,369.04,377.94,369.015,374.23,287610,0
+MUSA.US,D,20240105,000000,376.6,377.8,373.1,376.26,216848,0
+MUSA.US,D,20240108,000000,376.67,381.56,374.66,380.91,186156,0
+MUSA.US,D,20240109,000000,381.51,381.57,377.145,377.23,107272,0
+MUSA.US,D,20240110,000000,377.84,378.78,374.48,375.17,149372,0
+MUSA.US,D,20240111,000000,374.41,379.12,370.38,377.78,137378,0
+MUSA.US,D,20240112,000000,378.23,379.92,377.12,377.61,128555,0
+MUSA.US,D,20240116,000000,379.15,384.09,379.15,380.65,178457,0
+MUSA.US,D,20240117,000000,380.58,384.25,377.32,377.33,117707,0
+MUSA.US,D,20240118,000000,378.2,378.2,370.05,372.53,173350,0
+MUSA.US,D,20240119,000000,372.78,372.78,366.1,366.36,137964,0
+MUSA.US,D,20240122,000000,366.93,366.93,362.7,362.84,157341,0
+MUSA.US,D,20240123,000000,362.05,367.37,359.59,359.89,141046,0
+MUSA.US,D,20240124,000000,360.22,361.2788,357,358.01,114220,0
+MUSA.US,D,20240125,000000,358.91,362.91,357.565,362.83,206329,0
+MUSA.US,D,20240126,000000,364.2,365.52,355.81,357.15,183854,0
+MUSA.US,D,20240129,000000,357.93,357.93,350.65,354.02,267477,0
+MUSA.US,D,20240130,000000,354.02,358.955,351.81,356.13,232716,0
+MUSA.US,D,20240131,000000,355,356.89,351.925,352.52,213031,0
+MUSA.US,D,20240201,000000,350.55,360.32,350.55,354.94,260996,0
+MUSA.US,D,20240202,000000,353.81,359.91,353.81,358.01,186218,0
+MUSA.US,D,20240205,000000,358.2,363,355.64,362.02,224168,0
+MUSA.US,D,20240206,000000,361.95,363.21,358.51,359.89,222517,0
+MUSA.US,D,20240207,000000,362.37,369.55,361.7439,367.63,260204,0
+MUSA.US,D,20240208,000000,377.6,402.78,371.305,401.39,753542,0
+MUSA.US,D,20240209,000000,401.39,404.935,386.62,393.71,369206,0
+MUSA.US,D,20240212,000000,393.91,395.95,387.2,395.28,207889,0
+MUSA.US,D,20240213,000000,396.16,401.55,391.67,391.78,239126,0
+MUSA.US,D,20240214,000000,392.5,393.2,387.78,391.54,203535,0
+MUSA.US,D,20240215,000000,391.37,395.75,389.525,392.66,199392,0
+MUSA.US,D,20240216,000000,394.41,399.56,392,397.96,157878,0
+MUSA.US,D,20240220,000000,398.89,403.045,397.42,402.46,159791,0
+MUSA.US,D,20240221,000000,402.9,404.76,394.8,396.66,233656,0
+MUSA.US,D,20240222,000000,397.16,407.87,397.16,407.39,153454,0
+MUSA.US,D,20240223,000000,407.37,414.15,407.275,413.46,165564,0
+MUSA.US,D,20240226,000000,413,416.85,411.41,411.81,195315,0
+MUSA.US,D,20240227,000000,410.04,415.79,408.33,414.13,137536,0
+MUSA.US,D,20240228,000000,412.69,416.61,411.77,415.39,165784,0
+MUSA.US,D,20240229,000000,415.39,418.43,413.19,417.01,212860,0
+MUSA.US,D,20240301,000000,416.69,421.86,412.7,418.89,172635,0
+MUSA.US,D,20240304,000000,418.47,426.0118,418.47,420.51,198313,0
+MUSA.US,D,20240305,000000,412.3,416.135,402.63,405.42,252997,0
+MUSA.US,D,20240306,000000,408.39,411.72,405.977,411.26,226537,0
+MUSA.US,D,20240307,000000,412.75,418.49,412.18,418.23,121524,0
+MUSA.US,D,20240308,000000,418.1,424,415.335,416.42,278104,0
+MUSA.US,D,20240311,000000,417.35,417.775,403.26,405.66,222630,0
+MUSA.US,D,20240312,000000,406.29,410.65,404.95,407.81,214645,0
+MUSA.US,D,20240313,000000,408.36,415.02,407.765,414.85,160051,0
+MUSA.US,D,20240314,000000,416.24,418.57,411.52,413.23,139832,0
+MUSA.US,D,20240315,000000,412,422.19,412,421.79,310422,0
+MUSA.US,D,20240318,000000,421.3,422.85,412.71,413.25,202296,0
+MUSA.US,D,20240319,000000,414.63,415.99,409.79,411.92,208457,0
+MUSA.US,D,20240320,000000,412.53,414.63,411.04,414.09,199574,0
+MUSA.US,D,20240321,000000,414.5,414.5,401.32,410.27,287775,0
+MUSA.US,D,20240322,000000,412.33,413.76,408.23,412.46,161200,0
+MUSA.US,D,20240325,000000,411.95,418.245,409.838,414.79,116074,0
+MUSA.US,D,20240326,000000,414.6,418.5359,412.53,414.32,136661,0
+MUSA.US,D,20240327,000000,417.19,419.2699,414.22,417.06,151310,0
+MUSA.US,D,20240328,000000,420.68,423,415.96,419.2,169998,0
+MUSA.US,D,20240401,000000,421.23,429.59,418.79,426.97,238634,0
+MUSA.US,D,20240402,000000,429.71,430.83,415.19,419.29,259860,0
+MUSA.US,D,20240403,000000,419.47,422.02,416.76,420.5,167292,0
+MUSA.US,D,20240404,000000,422.47,422.47,409.08,413.22,279687,0
+MUSA.US,D,20240405,000000,414.87,418.44,412,417.87,245613,0
+MUSA.US,D,20240408,000000,419.06,423.005,417.51,418.63,186986,0
+MUSA.US,D,20240409,000000,418.37,418.37,407.08,413.2,234585,0
+MUSA.US,D,20240410,000000,410.06,417.38,405.01,412.93,295325,0
+MUSA.US,D,20240411,000000,414.43,415.04,407.07,410.76,140289,0
+MUSA.US,D,20240412,000000,409.25,413.28,408,412.24,160771,0
+MUSA.US,D,20240415,000000,416.07,421.13,413.26,415.86,190092,0
+MUSA.US,D,20240416,000000,415.74,421.89,415.115,417.61,194687,0
+MUSA.US,D,20240417,000000,420.17,425.56,418.8273,421.11,342479,0
+MUSA.US,D,20240418,000000,423.03,423.4299,412.11,412.85,210480,0
+MUSA.US,D,20240419,000000,413.89,419.445,412.03,417.5,171633,0
+MUSA.US,D,20240422,000000,418.23,421.965,415.99,418.07,224798,0
+MUSA.US,D,20240423,000000,417.07,421.77,416.26,416.71,241829,0
+MUSA.US,D,20240424,000000,416.85,421.61,415.685,421.11,163580,0
+MUSA.US,D,20240425,000000,420.26,424.08,416.9,420.54,176805,0
+MUSA.US,D,20240426,000000,418.87,426.01,418.87,421.34,166767,0
+MUSA.US,D,20240429,000000,422,426.47,417.16,423.54,225364,0
+MUSA.US,D,20240430,000000,422.53,422.53,412.93,413.82,246753,0
+MUSA.US,D,20240501,000000,414.64,415.51,408.86,411.8,462610,0
+MUSA.US,D,20240502,000000,385,404.05,382.04,396.36,620111,0
+MUSA.US,D,20240503,000000,390.89,398.335,390.2,392.44,454711,0
+MUSA.US,D,20240506,000000,394.4,403.62,393.2239,402.56,324863,0
+MUSA.US,D,20240507,000000,403.37,414.45,403.37,412.67,346627,0
+MUSA.US,D,20240508,000000,410.98,417.56,404.325,407.56,219050,0
+MUSA.US,D,20240509,000000,409.12,418.38,408.15,418.29,166057,0
+MUSA.US,D,20240510,000000,422.15,435.92,420.9201,435.58,316294,0
+MUSA.US,D,20240513,000000,434.8,440.86,434.8,435.72,341247,0
+MUSA.US,D,20240514,000000,436.2,437.055,422.66,427.24,363971,0
+MUSA.US,D,20240515,000000,427.94,439.57,426.88,438.9,275714,0
+MUSA.US,D,20240516,000000,439.27,442.79,437.55,439.39,199148,0
+MUSA.US,D,20240517,000000,441.2,445.7892,439.08,443.38,240331,0
+MUSA.US,D,20240520,000000,443.22,447.91,442.76,443.94,153520,0
+MUSA.US,D,20240521,000000,445.31,445.31,435.595,441.01,167209,0
+MUSA.US,D,20240522,000000,440.45,443.55,438.005,441.01,137970,0
+MUSA.US,D,20240523,000000,439.63,444.36,436.73,444.36,142744,0
+MUSA.US,D,20240524,000000,446,449.365,441.64,444.45,146584,0
+MUSA.US,D,20240528,000000,444.75,446.88,441.98,445.92,139668,0
+MUSA.US,D,20240529,000000,443.85,446.39,432.05,433.53,170456,0
+MUSA.US,D,20240530,000000,433.78,435.5,430.24,431.29,150180,0
+MUSA.US,D,20240531,000000,433.24,439.28,430.17,438.75,207410,0
+MUSA.US,D,20240603,000000,438.37,451.6,437.485,447.5,227227,0
+MUSA.US,D,20240604,000000,445.26,445.91,424.025,432.77,379046,0
+MUSA.US,D,20240605,000000,433.85,445.94,432.5,443.83,207030,0
+MUSA.US,D,20240606,000000,444.24,445.385,437.15,444.14,216811,0
+MUSA.US,D,20240607,000000,443.31,448.925,441.93,445.59,105990,0
+MUSA.US,D,20240610,000000,444.09,447.4,440.065,445.42,142072,0
+MUSA.US,D,20240611,000000,444.43,451.36,444,449.09,189386,0
+MUSA.US,D,20240612,000000,453.04,488.62,448.47,473.97,424348,0
+MUSA.US,D,20240613,000000,471.11,481.37,468.6966,478.52,221963,0
+MUSA.US,D,20240614,000000,475.91,476.5,466.69,470.72,152833,0
+MUSA.US,D,20240617,000000,465.52,484.11,465.52,480.51,160247,0
+MUSA.US,D,20240618,000000,479.77,483.8,473.98,479.7,153384,0
+MUSA.US,D,20240620,000000,482.28,483.275,475.165,481,188183,0
+MUSA.US,D,20240621,000000,481.03,485.5399,479.035,479.55,322509,0
+MUSA.US,D,20240624,000000,480.08,489.89,480.08,487.21,149218,0
+MUSA.US,D,20240625,000000,485.43,485.675,473.91,480.79,153778,0
+MUSA.US,D,20240626,000000,479.71,479.71,470.665,474.8,200406,0
+MUSA.US,D,20240627,000000,474.7,476.36,470.92,474.09,233588,0
+MUSA.US,D,20240628,000000,476.56,478.89,468.96,469.46,310696,0
+MUSA.US,D,20240701,000000,470.1,471.41,460.86,463.48,180076,0
+MUSA.US,D,20240702,000000,463.52,463.52,453.27,459.86,133045,0
+MUSA.US,D,20240703,000000,459.92,459.92,448.68,452.85,90531,0
+MUSA.US,D,20240705,000000,452.26,456,446.085,453.51,188580,0
+MUSA.US,D,20240708,000000,455.68,461.75,455.17,459.4,153650,0
+MUSA.US,D,20240709,000000,459.33,459.33,453.69,455.1,145896,0
+MUSA.US,D,20240710,000000,460.34,463.15,454.93,462.9,189498,0
+MUSA.US,D,20240711,000000,464.94,473.25,464.67,471.89,139579,0
+MUSA.US,D,20240712,000000,473.87,478.27,471.77,475.37,118723,0
+MUSA.US,D,20240715,000000,479.43,486.15,476.92,483.57,146718,0
+MUSA.US,D,20240716,000000,487.39,503.19,487.39,495.84,220504,0
+MUSA.US,D,20240717,000000,494.53,498.42,488.23,489.2,193849,0
+MUSA.US,D,20240718,000000,492.92,500.395,486.58,500.25,199476,0
+MUSA.US,D,20240719,000000,501.15,512.38,500.8,511.11,235716,0
+MUSA.US,D,20240722,000000,514.55,519.405,506.39,517.77,189379,0
+MUSA.US,D,20240723,000000,520,520,506.59,506.63,176373,0
+MUSA.US,D,20240724,000000,505.04,505.265,486.32,499.39,247349,0
+MUSA.US,D,20240725,000000,497.18,505.41,495.81,501.54,139064,0
+MUSA.US,D,20240726,000000,510.68,517.65,508.05,510.25,206925,0
+MUSA.US,D,20240729,000000,510.27,512.385,500.02,501.64,262903,0
+MUSA.US,D,20240730,000000,503.58,512.44,501.795,505.1,173274,0
+MUSA.US,D,20240731,000000,508.82,514.185,501.82,504.92,366960,0
+MUSA.US,D,20240801,000000,493.4,519.05,489.99,514.98,348686,0
+MUSA.US,D,20240802,000000,508.03,521.54,503.515,513.14,237837,0
+MUSA.US,D,20240805,000000,503.27,514.95,495.89,508.63,209615,0
+MUSA.US,D,20240806,000000,511.26,516.07,507.71,508.62,205809,0
+MUSA.US,D,20240807,000000,508.98,513.89,499.37,499.74,150780,0
+MUSA.US,D,20240808,000000,500.7,517.96,500.7,517.37,162130,0
+MUSA.US,D,20240809,000000,517.37,517.37,508.8,510.9,114620,0
+MUSA.US,D,20240812,000000,512.09,513.37,506.65,506.8,90989,0
+MUSA.US,D,20240813,000000,507.71,508.055,497.965,499.65,154652,0
+MUSA.US,D,20240814,000000,500.5,503.88,495.42,499.13,113225,0
+MUSA.US,D,20240815,000000,504.3,507.45,501.58,504.12,127302,0
+MUSA.US,D,20240816,000000,504.57,514.83,504.57,511.48,120517,0
+MUSA.US,D,20240819,000000,509.92,520.16,509.92,517.74,174273,0
+MUSA.US,D,20240820,000000,517,518.7695,508.24,510.42,88266,0
+MUSA.US,D,20240821,000000,512.03,512.79,505.56,511.21,150331,0
+MUSA.US,D,20240822,000000,511.4,511.4,507.11,507.71,85059,0
+MUSA.US,D,20240823,000000,509.78,517.45,509.78,514.12,112139,0
+MUSA.US,D,20240826,000000,514.13,519.75,510.615,512,143876,0
+MUSA.US,D,20240827,000000,513.41,518.59,511.54,517.57,128661,0
+MUSA.US,D,20240828,000000,518.01,522.565,514.75,514.81,102027,0
+MUSA.US,D,20240829,000000,517.75,518.18,510.02,510.71,125293,0
+MUSA.US,D,20240830,000000,509.67,520.52,509.67,519.63,165167,0
+MUSA.US,D,20240903,000000,518.31,522.39,508.58,509.77,149302,0
+MUSA.US,D,20240904,000000,508.8,512.11,504.895,508.31,106716,0
+MUSA.US,D,20240905,000000,505.08,515.615,505.08,513.51,178474,0
+MUSA.US,D,20240906,000000,515.08,517.565,507,508.21,132508,0
+MUSA.US,D,20240909,000000,508.2,509.48,504.9401,508.33,158792,0
+MUSA.US,D,20240910,000000,509.7,525.89,509.47,521.6,196272,0
+MUSA.US,D,20240911,000000,519.93,524.79,510.35,522.9,170395,0
+MUSA.US,D,20240912,000000,523.13,536.09,523.13,535.5,173561,0
+MUSA.US,D,20240913,000000,537.41,542,528.761,533.25,145825,0
+MUSA.US,D,20240916,000000,536.17,552.3,535.66,535.85,121946,0
+MUSA.US,D,20240917,000000,535.28,543.02,526.71,527.27,143546,0
+MUSA.US,D,20240918,000000,527.35,530.13,512.885,515.34,173924,0
+MUSA.US,D,20240919,000000,518.71,518.79,489.705,492.76,404122,0
+MUSA.US,D,20240920,000000,486.44,498.375,486.44,496.47,559894,0
+MUSA.US,D,20240923,000000,498.4,499.435,492.415,495.15,198023,0
+MUSA.US,D,20240924,000000,497.57,497.57,487.03,487.04,195403,0
+MUSA.US,D,20240925,000000,489.84,489.89,483.24,489,209712,0
+MUSA.US,D,20240926,000000,487.08,497.39,486.3,497.31,185367,0
+MUSA.US,D,20240927,000000,498.31,506.83,494.8459,499.59,205261,0
+MUSA.US,D,20240930,000000,493.14,497.08,489.29,492.87,134565,0
+MUSA.US,D,20241001,000000,492.71,498.325,492.2637,496.43,154062,0
+MUSA.US,D,20241002,000000,495.18,495.18,483.01,483.22,202504,0
+MUSA.US,D,20241003,000000,481.91,482.495,473.37,477.6,308210,0
+MUSA.US,D,20241004,000000,483.05,484.1,474.48,483.55,197820,0
+MUSA.US,D,20241007,000000,480.78,480.905,471.98,476.85,172305,0
+MUSA.US,D,20241008,000000,479.78,482.99,474.62,482.62,134314,0
+MUSA.US,D,20241009,000000,482.98,489.9495,482.04,487.63,103152,0
+MUSA.US,D,20241010,000000,486.77,489.07,478.94,484.26,115937,0
+MUSA.US,D,20241011,000000,486.07,492.755,484.495,490.03,102417,0
+MUSA.US,D,20241014,000000,490.69,494.562,487.49,489.43,120440,0
+MUSA.US,D,20241015,000000,488.05,493.48,485.45,485.99,147833,0
+MUSA.US,D,20241016,000000,485.31,486.86,479.08,483.12,143097,0
+MUSA.US,D,20241017,000000,485.23,485.23,479.38,480.32,130300,0
+MUSA.US,D,20241018,000000,481.9,485.39,478.69,480.61,127711,0
+MUSA.US,D,20241021,000000,479.81,482.37,477.075,479.94,121159,0
+MUSA.US,D,20241022,000000,477.32,477.44,473.77,474.74,111643,0
+MUSA.US,D,20241023,000000,475.21,478.91,470.205,473.79,128276,0
+MUSA.US,D,20241024,000000,476.55,476.925,470.6,471.73,104312,0
+MUSA.US,D,20241025,000000,478.96,478.96,471.225,473.37,120502,0
+MUSA.US,D,20241028,000000,475.71,485.03,475.0462,482.55,174806,0
+MUSA.US,D,20241029,000000,481.11,481.11,471.665,477.21,144190,0
+MUSA.US,D,20241030,000000,477.37,481.98,471.31,472.63,218550,0
+MUSA.US,D,20241031,000000,470.12,503.94,470.12,488.45,297981,0
+MUSA.US,D,20241101,000000,485.15,493.2329,484.15,484.77,173071,0
+MUSA.US,D,20241104,000000,484.18,491.77,476.58,480.22,200039,0
+MUSA.US,D,20241105,000000,477.15,495.74,477.15,492.01,158693,0
+MUSA.US,D,20241106,000000,500.54,518.03,500.42,511.09,206971,0
+MUSA.US,D,20241107,000000,510.2,510.2,500.86,508.29,177377,0
+MUSA.US,D,20241108,000000,508.58,526.98,508.58,518.24,162320,0
+MUSA.US,D,20241111,000000,523.73,528.65,520,522.21,186987,0
+MUSA.US,D,20241112,000000,523.6,530.59,521.5987,529.21,141805,0
+MUSA.US,D,20241113,000000,528.865,530.48,524.36,527.58,102974,0
+MUSA.US,D,20241114,000000,529.055,529.925,523.1,528.56,129904,0
+MUSA.US,D,20241115,000000,529.28,534.579,524.57,529.19,211828,0
+MUSA.US,D,20241118,000000,527.1,531.885,519.165,521,146112,0
+MUSA.US,D,20241119,000000,520.18,526.09,516.07,524.3,144349,0
+MUSA.US,D,20241120,000000,522.94,531.52,520.105,525.02,141513,0
+MUSA.US,D,20241121,000000,528.87,541.115,528.52,531.34,118511,0
+MUSA.US,D,20241122,000000,533.815,547.35,533.815,545.34,164010,0
+MUSA.US,D,20241125,000000,547.855,558.65,546.895,551.3,249196,0
+MUSA.US,D,20241126,000000,550.4,557.935,545.03,555.48,123464,0
+MUSA.US,D,20241127,000000,557.5,561.08,550.735,553.39,126837,0
+MUSA.US,D,20241129,000000,557.91,558.34,547.28,547.8,120417,0
+MUSA.US,D,20241202,000000,547.525,549.79,542.42,542.49,145733,0
+MUSA.US,D,20241203,000000,546.11,547.09,537.81,541.16,132581,0
+MUSA.US,D,20241204,000000,543.105,547.25,537.48,540.66,143323,0
+MUSA.US,D,20241205,000000,541.98,542.155,534.89,537.67,120141,0
+MUSA.US,D,20241206,000000,539.765,542.89,536,539.57,96636,0
+MUSA.US,D,20241209,000000,539.61,544.59,528.7,531.38,156530,0
+MUSA.US,D,20241210,000000,529.48,540.68,524.78,540.01,143850,0
+MUSA.US,D,20241211,000000,541.51,554.229,540.26,546.77,118226,0
+MUSA.US,D,20241212,000000,549.9,553.44,542.385,547.93,126295,0
+MUSA.US,D,20241213,000000,549.04,556.865,547.605,550.9,175889,0
+MUSA.US,D,20241216,000000,551.245,556.6,547.4,547.4,175602,0
+MUSA.US,D,20241217,000000,546.37,553.4,536.165,539.71,243826,0
+MUSA.US,D,20241218,000000,540.8,542.755,519.047,520.2,183418,0
+MUSA.US,D,20241219,000000,522.84,529.365,521.26,525.69,175946,0
+MUSA.US,D,20241220,000000,523.75,532.11,519.57,519.99,469184,0
+MUSA.US,D,20241223,000000,518.68,519.9,509.56,511.53,116644,0
+MUSA.US,D,20241224,000000,510.25,515.42,509,514.31,67625,0
+MUSA.US,D,20241226,000000,513.41,516.24,511.79,513.84,136153,0
+MUSA.US,D,20241227,000000,508.255,510.72,501.99,505.23,99441,0
+MUSA.US,D,20241230,000000,500,502.625,496.755,500.19,115107,0
+MUSA.US,D,20241231,000000,499.27,502.555,496.36,501.75,143892,0
+MUSA.US,D,20250102,000000,503.22,505.9,493.52,493.68,97550,0
+MUSA.US,D,20250103,000000,493.065,503.33,485.805,500.41,153196,0
+MUSA.US,D,20250106,000000,501.36,505.44,498.285,502.14,195913,0
+MUSA.US,D,20250107,000000,503.035,507.545,491.29,493.34,162743,0
+MUSA.US,D,20250108,000000,492.945,497.45,488.125,493.36,165279,0
+MUSA.US,D,20250110,000000,485.55,500.6034,483.23,489.28,174468,0
+MUSA.US,D,20250113,000000,486.44,489.33,477.03,481.6,187629,0
+MUSA.US,D,20250114,000000,484.25,492.1499,483.585,488.46,164238,0
+MUSA.US,D,20250115,000000,495.965,496.04,483.07,483.58,156217,0
+MUSA.US,D,20250116,000000,484.6417,484.6417,469.67,482.62,173461,0
+MUSA.US,D,20250117,000000,483.405,485.41,471.69,476.29,199286,0
+MUSA.US,D,20250121,000000,480.27,485.98,478.29,485.98,236362,0
+MUSA.US,D,20250122,000000,485.08,488.3096,479.545,482.18,221368,0
+MUSA.US,D,20250123,000000,482.52,485.49,476.94,481.97,212534,0
+MUSA.US,D,20250124,000000,480.855,480.91,470.49,476.92,180791,0
+MUSA.US,D,20250127,000000,480.105,491.39,478.44,488.89,232961,0
+MUSA.US,D,20250128,000000,488.48,494.835,481.23,494.66,178692,0
+MUSA.US,D,20250129,000000,493.99,498.35,491.0422,493.86,150519,0
+MUSA.US,D,20250130,000000,500.75,503.67,494.54,503.63,169490,0
+MUSA.US,D,20250131,000000,503.6,506.41,497.54,502.91,284405,0
+MUSA.US,D,20250203,000000,496.61,507.66,496.61,506.57,196712,0
+MUSA.US,D,20250204,000000,505.105,511.575,503.785,510.35,211441,0
+MUSA.US,D,20250205,000000,510.62,520.85,509.36,515.95,265580,0
+MUSA.US,D,20250206,000000,498.8,518.32,475.7,499.48,519139,0
+MUSA.US,D,20250207,000000,497.05,498.94,475.92,481.04,334729,0
+MUSA.US,D,20250210,000000,482.125,492.21,479.95,488.99,228689,0
+MUSA.US,D,20250211,000000,486.935,491.8627,480.68,484,238733,0
+MUSA.US,D,20250212,000000,481.5,493.01,481.5,492.22,230773,0
+MUSA.US,D,20250213,000000,492.065,501.51,488.87,492.71,209123,0
+MUSA.US,D,20250214,000000,496.64,497.985,485.06,486.89,220210,0
+MUSA.US,D,20250218,000000,480.62,485.33,478.445,483.91,214622,0
+MUSA.US,D,20250219,000000,480.9552,485.11,478.22,479.46,137167,0
+MUSA.US,D,20250220,000000,474.89,476.38,457.88,460.8,224578,0
+MUSA.US,D,20250221,000000,466.77,466.77,444.63,446.47,447872,0
+MUSA.US,D,20250224,000000,446.025,459.16,445.6501,457.52,332214,0
+MUSA.US,D,20250225,000000,459.42,473.53,459.42,470,268998,0
+MUSA.US,D,20250226,000000,472.215,474.445,461.99,462.32,271870,0
+MUSA.US,D,20250227,000000,462.93,465.49,459.25,460,196472,0
+MUSA.US,D,20250228,000000,461.15,472,461.15,469.24,280176,0
+MUSA.US,D,20250303,000000,468.535,471.01,464.01,464.81,297843,0
+MUSA.US,D,20250304,000000,460.825,478.78161,460.81,471,312230,0
+MUSA.US,D,20250305,000000,469.185,471.35,452.3,466.31,306907,0
+MUSA.US,D,20250306,000000,463.36,464.49,443.94,448.44,273816,0
+MUSA.US,D,20250307,000000,446.47,459.55,442.795,455.45,388668,0
+MUSA.US,D,20250310,000000,455.71,471.81,454.2,466.55,335643,0
+MUSA.US,D,20250311,000000,465.95,471.72,461.58,468.46,320497,0
+MUSA.US,D,20250312,000000,470.92,472.515,446.9,451.74,376711,0
+MUSA.US,D,20250313,000000,449.82,455.42,445.525,448.66,211128,0
+MUSA.US,D,20250314,000000,448.27,453.54,446.3787,451.18,248743,0
+MUSA.US,D,20250317,000000,448.16,450.08,436.47,440.87,204343,0
+MUSA.US,D,20250318,000000,440.705,442.93,431.78,435.02,190599,0
+MUSA.US,D,20250319,000000,436.54,444,429.18,444,282995,0
+MUSA.US,D,20250320,000000,442.005,445.43,434.58,438.82,216885,0
+MUSA.US,D,20250321,000000,435.67,441.785,433.31,441.1,342739,0
+MUSA.US,D,20250324,000000,443.525,448.95,438.8101,446.76,209378,0
+MUSA.US,D,20250325,000000,448.56,456.88,444.21,454.56,209956,0
+MUSA.US,D,20250326,000000,455.535,459.715,454.32,457.57,183310,0
+MUSA.US,D,20250327,000000,455.41,462.27,455.355,461.27,152926,0
+MUSA.US,D,20250328,000000,461.1,464.62,457.535,460.38,216958,0
+MUSA.US,D,20250331,000000,456.37,474.205,453.9177,469.81,297483,0
+MUSA.US,D,20250401,000000,469.81,479.59,466.35,475.2,205518,0
+MUSA.US,D,20250402,000000,473.27,484.1,472.15,480.35,225250,0
+MUSA.US,D,20250403,000000,474.675,497.395,472.87,482.55,389152,0
+MUSA.US,D,20250404,000000,472.15,488.25,468.29,470.04,338775,0
+MUSA.US,D,20250407,000000,457.135,479.03,453.98,458.22,280266,0
+MUSA.US,D,20250408,000000,476.79,482.85,458.79,465.31,261675,0
+MUSA.US,D,20250409,000000,466.83,502.31,463.16,475.69,404399,0
+MUSA.US,D,20250410,000000,475.07,487.825,470.94,482.18,280518,0
+MUSA.US,D,20250411,000000,492.01,514.89,476.92,513.92,577174,0
+MUSA.US,D,20250414,000000,514.46,523.09,506,520.27,358860,0
+MUSA.US,D,20250415,000000,520.17,522.52,511.08,511.52,243093,0
+MUSA.US,D,20250416,000000,509.785,512.02,503.9,506.46,225228,0
+MUSA.US,D,20250417,000000,509.09,515.25,505.19,510.54,134911,0
+MUSA.US,D,20250421,000000,507.505,512.14,493.21,499.81,192459,0
+MUSA.US,D,20250422,000000,505.93,511.1172,499.79,505.41,194465,0
+MUSA.US,D,20250423,000000,507.76,509.81,497.485,499.97,188022,0
+MUSA.US,D,20250424,000000,499.26,499.69,486.17,486.36,227135,0
+MUSA.US,D,20250425,000000,491.725,492.665,484.68,491.55,163564,0
+MUSA.US,D,20250428,000000,496.46,496.92,489.5,494.21,191612,0
+MUSA.US,D,20250429,000000,491.755,502.575,487.89,501.26,222628,0
+MUSA.US,D,20250430,000000,502.15,503.77,495.935,498.57,222286,0
+MUSA.US,D,20250501,000000,496.8,504.08,496.8,498.51,176107,0
+MUSA.US,D,20250502,000000,493.6,510.08,493.6,503.23,213110,0
+MUSA.US,D,20250505,000000,503.635,512.22,500.39,507.13,179364,0
+MUSA.US,D,20250506,000000,505.81,508.68,500.13,502.61,220711,0
+MUSA.US,D,20250507,000000,503.325,511.425,501.23,506.24,235752,0
+MUSA.US,D,20250508,000000,490.34,496.85,440,444.05,1299960,0
+MUSA.US,D,20250509,000000,439.89,449.77,428.675,448.97,783275,0
+MUSA.US,D,20250512,000000,453.21,458.0741,434.27,439.48,725986,0
+MUSA.US,D,20250513,000000,440.575,442.815,432,435.38,430904,0
+MUSA.US,D,20250514,000000,435.3,445.05,434.64,439.18,481903,0
+MUSA.US,D,20250515,000000,443.85,453.03,440.61,450.95,411427,0
+MUSA.US,D,20250516,000000,451.195,459.91,449.12,457.52,341908,0
+MUSA.US,D,20250519,000000,454,460.32,452.54,458.59,239563,0
+MUSA.US,D,20250520,000000,458.28,461.91,455.745,456.4,189990,0
+MUSA.US,D,20250521,000000,450.885,452.03,441.87,442.97,276515,0
+MUSA.US,D,20250522,000000,441.01,445.75,436.13,439.3,224013,0
+MUSA.US,D,20250523,000000,437.61,450.71,437.61,443.88,415374,0
+MUSA.US,D,20250527,000000,445.42,445.42,431.8,431.82,395379,0
+MUSA.US,D,20250528,000000,432.99,439,430.215,430.4,290033,0
+MUSA.US,D,20250529,000000,434.125,438,429.8,434.14,275159,0
+MUSA.US,D,20250530,000000,434.2,436.89,426.41,426.79,395572,0
+MUSA.US,D,20250602,000000,426.54,431.785,421.08,425.06,429963,0
+MUSA.US,D,20250603,000000,424.095,428,414.51,427.13,419260,0
+MUSA.US,D,20250604,000000,425.75,427.94,422.56,422.56,237179,0
+MUSA.US,D,20250605,000000,422.71,422.71,416.2,419.98,270157,0
+MUSA.US,D,20250606,000000,422.95,425.855,420.465,425.24,198423,0
+MUSA.US,D,20250609,000000,421.35,424.86,406.935,413.97,295838,0
+MUSA.US,D,20250610,000000,420.395,433.4725,419.23,424.8,356353,0
+MUSA.US,D,20250611,000000,429.6199,429.6199,413.98,414.7,290228,0
+MUSA.US,D,20250612,000000,414.16,415.31,410,415.02,292181,0
+MUSA.US,D,20250613,000000,410.58,417.865,400.9,402.3,296992,0
+MUSA.US,D,20250616,000000,403.425,405.76,388.31,388.56,412946,0
+MUSA.US,D,20250617,000000,388.645,410.17,385.44,399.93,541442,0
+MUSA.US,D,20250618,000000,405.095,411.07,401.51,407.47,394392,0
+MUSA.US,D,20250620,000000,408.86,413.22,399.16,406.25,352290,0
+MUSA.US,D,20250623,000000,410,428.97,407.38,425.21,455392,0
+MUSA.US,D,20250624,000000,421.18,422.3,409.13,415.44,729817,0
+MUSA.US,D,20250625,000000,410.225,415.23,403.19,406.27,301205,0
+MUSA.US,D,20250626,000000,405.05,410.495,402.74,404.51,291987,0
+MUSA.US,D,20250627,000000,405.325,413,404.77,407.87,325094,0
+MUSA.US,D,20250630,000000,407.775,409.63,400.47,406.8,254965,0
+MUSA.US,D,20250701,000000,405.365,418.15,404.68,416.7,333659,0
+MUSA.US,D,20250702,000000,415,416.78,408.33,414.9,215859,0
+MUSA.US,D,20250703,000000,415.59,425.11,413.73,423.01,125855,0
+MUSA.US,D,20250707,000000,419.13,425.74,417.92,424.92,256694,0
+MUSA.US,D,20250708,000000,422.48,424,411.13,413.36,265035,0
+MUSA.US,D,20250709,000000,416.46,425.255,410.24,423.92,209844,0
+MUSA.US,D,20250710,000000,425.07,430.8,421.66,426.96,242293,0
+MUSA.US,D,20250711,000000,428.585,431.41,422.35,424.65,336541,0
+MUSA.US,D,20250714,000000,432.285,434.41,425.73,433.7,337968,0
+MUSA.US,D,20250715,000000,432.41,434.56,426.03,426.04,380116,0
+MUSA.US,D,20250716,000000,427.08,428.29,416.045,418.01,245333,0
+MUSA.US,D,20250717,000000,420.44,423.27,416.5,421.54,212545,0
+MUSA.US,D,20250718,000000,420.835,425.06,417.4,420.99,194177,0
+MUSA.US,D,20250721,000000,418.58,425.5,418.58,422.18,154742,0
+MUSA.US,D,20250722,000000,428.325,436.85,425.11,435.43,307897,0
+MUSA.US,D,20250723,000000,433.985,438,425.79,426.38,192240,0
+MUSA.US,D,20250724,000000,423.805,430.29,423.805,427.92,175148,0
+MUSA.US,D,20250725,000000,427.145,428.63,420.73,422.59,252667,0
+MUSA.US,D,20250728,000000,422.305,425.49,418.1,420.53,296917,0
+MUSA.US,D,20250729,000000,417.88,421.595,410.2,410.28,496658,0
+MUSA.US,D,20250730,000000,411.04,414.505,405.59,408.03,442717,0
+MUSA.US,D,20250731,000000,420,432.555,357.23,362.48,1263044,0
+MUSA.US,D,20250801,000000,357.93,364.76,345.2301,362.19,816152,0
+MUSA.US,D,20250804,000000,364.025,366.85,355.54,366.16,483519,0
+MUSA.US,D,20250805,000000,364.43,371.91,361.81,361.83,437965,0
+MUSA.US,D,20250806,000000,362.19,368.7,360.9652,367.58,294621,0
+MUSA.US,D,20250807,000000,377.35,379.89,370.645,372.33,337409,0
+MUSA.US,D,20250808,000000,373.69,382.3,372.9,377.9,274266,0
+MUSA.US,D,20250811,000000,381,387.595,378.29,378.95,260244,0
+MUSA.US,D,20250812,000000,379.365,390.71,378.09,390.59,265516,0
+MUSA.US,D,20250813,000000,392.905,395.37,387.09,394.76,188508,0
+MUSA.US,D,20250814,000000,387.3,398.5499,387.3,388.66,286247,0
+MUSA.US,D,20250815,000000,389.93,394.45,387.66,393.67,177795,0
+MUSA.US,D,20250818,000000,392.43,393.465,388,390.53,214750,0
+MUSA.US,D,20250819,000000,393,404.25,390,396.22,250075,0
+MUSA.US,D,20250820,000000,395.95,400.14,393.8407,394.23,154858,0
+MUSA.US,D,20250821,000000,391.855,393.8019,380.71,384.6,230312,0
+MUSA.US,D,20250822,000000,385.64,388.36,374.78,378.57,461849,0
+MUSA.US,D,20250825,000000,376.775,378.165,370.7626,372.3,332347,0
+MUSA.US,D,20250826,000000,371.27,379.655,371.27,377.79,282038,0
+MUSA.US,D,20250827,000000,375.92,383.335,375.92,378.34,361838,0
+MUSA.US,D,20250828,000000,376.67,376.72,369.27,374.38,255247,0
+MUSA.US,D,20250829,000000,375.7,377.305,371.7472,376.5,219027,0
+MUSA.US,D,20250902,000000,378.44,381.115,370.01,372.66,233688,0
+MUSA.US,D,20250903,000000,369.235,374.93,368.49,371.28,265376,0
+MUSA.US,D,20250904,000000,371.965,376.76,370.76,373.64,242774,0
+MUSA.US,D,20250905,000000,376.67,387.6,374.8301,387.35,308134,0
+MUSA.US,D,20250908,000000,389.14,392.39,382.13,391.66,265998,0
+MUSA.US,D,20250909,000000,388.02,391.57,380.99,391.28,283337,0
+MUSA.US,D,20250910,000000,388.05,389.59,373.38,376.19,440034,0
+MUSA.US,D,20250911,000000,377.41,395.4,375.725,393.54,332846,0
+MUSA.US,D,20250912,000000,393.58,394.475,386.65,390.19,304084,0
+MUSA.US,D,20250915,000000,389.975,396.34,385.53,396.2,280729,0
+MUSA.US,D,20250916,000000,396.535,403.09,388.66,399.69,333405,0
+MUSA.US,D,20250917,000000,400.34,409.905,397.1,398,359362,0
+MUSA.US,D,20250918,000000,397.69,398.115,379.335,381.88,523746,0
+MUSA.US,D,20250919,000000,379.745,384.33,377.725,382.98,579539,0
+MUSA.US,D,20250922,000000,384.16,388.27,380.1,381.19,262752,0
+MUSA.US,D,20250923,000000,379.02,392.45,379.02,392.37,271930,0
+MUSA.US,D,20250924,000000,390.61,399.31,387.46,393.31,217392,0
+MUSA.US,D,20250925,000000,395.07,396.55,382.08,386.2,185280,0
+MUSA.US,D,20250926,000000,385.24,392.9099,383.58,392.43,222832,0
+MUSA.US,D,20250929,000000,391.09,394.2,387.88,391.95,352645,0
+MUSA.US,D,20250930,000000,389.935,393.5,384.93,388.26,229055,0
+MUSA.US,D,20251001,000000,387.5,397.52,387.5,394.6,248804,0
+MUSA.US,D,20251002,000000,393.14,397.495,391.28,394.77,141476,0
+MUSA.US,D,20251003,000000,395.355,397.75,393.74,395.46,183766,0
+MUSA.US,D,20251006,000000,395.635,396.13,375.465,379.84,217121,0
+MUSA.US,D,20251007,000000,379.98,382.33,375.22,382.15,172655,0
+MUSA.US,D,20251008,000000,384.06,385.555,373.02,374.45,237163,0
+MUSA.US,D,20251009,000000,377,377,367.29,367.29,209036,0
+MUSA.US,D,20251010,000000,369.59,380.272,368.93,378.06,316708,0
+MUSA.US,D,20251013,000000,381.38,384.36,374.15,375.91,276660,0
+MUSA.US,D,20251014,000000,375.96,386.88,375.6323,379.57,373878,0
+MUSA.US,D,20251015,000000,378.24,387.0338,374.59,377.75,358941,0
+MUSA.US,D,20251016,000000,377.64,382.22,376.48,379.57,200981,0
+MUSA.US,D,20251017,000000,380.74,390.39,380.74,387.28,228964,0
+MUSA.US,D,20251020,000000,387.11,390.37,362,372.44,370791,0
+MUSA.US,D,20251021,000000,378.77,378.77,367,372.23,328568,0
+MUSA.US,D,20251022,000000,373.655,379.53,371.94,374.55,378234,0
+MUSA.US,D,20251023,000000,373.4,380.476,365.72,378.6,376773,0
+MUSA.US,D,20251024,000000,380.225,386.61,379.5,379.5,276235,0
+MUSA.US,D,20251027,000000,377.61,395.04,377.58,394.02,459729,0
+MUSA.US,D,20251028,000000,388.09,397.9,384.45,396.45,317080,0
+MUSA.US,D,20251029,000000,394.185,402.08,388.76,392.26,553613,0
+MUSA.US,D,20251030,000000,378.24,399.37,351.17,363.46,978743,0
+MUSA.US,D,20251031,000000,359.875,363.76,349.83,358.2,668775,0
+MUSA.US,D,20251103,000000,357.485,371.53,355.14,368.04,373988,0
+MUSA.US,D,20251104,000000,369.415,373.26,358.75,366.75,305919,0
+MUSA.US,D,20251105,000000,370.175,371.78,363.805,365.99,252670,0
+MUSA.US,D,20251106,000000,364.905,364.905,352.62,356.79,231073,0
+MUSA.US,D,20251107,000000,360.225,364.86,356.67,363.68,223279,0
+MUSA.US,D,20251110,000000,361.445,363.07,353.67,357.82,227266,0
+MUSA.US,D,20251111,000000,355.06,361.61,352.42,357.35,187816,0
+MUSA.US,D,20251112,000000,355.37,363.1,353.79,359.36,230085,0
+MUSA.US,D,20251113,000000,361.5,370.67,359.7416,363.83,311620,0
+MUSA.US,D,20251114,000000,363.445,368.41,354.17,356.57,155437,0
+MUSA.US,D,20251117,000000,356.285,360.66,353.3203,358.25,160023,0
+MUSA.US,D,20251118,000000,357.225,369.74,354.9001,368.64,229874,0
+MUSA.US,D,20251119,000000,369,382.53,367.71,379.83,356379,0
+MUSA.US,D,20251120,000000,378.945,385.92,376.17,380.92,363093,0
+MUSA.US,D,20251121,000000,378.52,390.225,377.73,381.83,298948,0
+MUSA.US,D,20251124,000000,376.97,380.24,366.19,367.14,411115,0
+MUSA.US,D,20251125,000000,365.95,383.1,365.95,378.37,263004,0
+MUSA.US,D,20251126,000000,377.2013,387.95,377.005,384.94,152411,0
+MUSA.US,D,20251128,000000,386.36,386.53,380.01,385.07,90978,0
+MUSA.US,D,20251201,000000,385.83,392.805,383.83,385.63,240271,0
+MUSA.US,D,20251202,000000,386.285,392.09,380.13,387.51,179920,0
+MUSA.US,D,20251203,000000,387.575,395.5,386.375,390.41,175953,0
+MUSA.US,D,20251204,000000,390.685,401.9,388.0001,398,218189,0
+MUSA.US,D,20251205,000000,393.735,398.86,392.09,392.7,174712,0
+MUSA.US,D,20251208,000000,388.42,402.33,385.06,392.65,253635,0
+MUSA.US,D,20251209,000000,393.57,394.84,386.61,386.92,274827,0
+MUSA.US,D,20251210,000000,387.01,391.17,381.58,385.97,287885,0
+MUSA.US,D,20251211,000000,390.385,400.51,389.07,396.06,205593,0
+MUSA.US,D,20251212,000000,399.0089,408.64,397.44,406.41,301511,0
+MUSA.US,D,20251215,000000,406.585,413.9199,395.85,405.19,295611,0
+MUSA.US,D,20251216,000000,407.11,409.805,401.82,408.53,296554,0
+MUSA.US,D,20251217,000000,406.02,410.285,399.1,409.61,257366,0
+MUSA.US,D,20251218,000000,407.025,411.58,403.08,404.52,286819,0
+MUSA.US,D,20251219,000000,398.5901,410.65,398.5901,404.88,812404,0
+MUSA.US,D,20251222,000000,407.69,413.97,403.38,410.5,159058,0
+MUSA.US,D,20251223,000000,405.476,412.18,405.185,407.07,146429,0
+MUSA.US,D,20251224,000000,407.82,413.36,406.63,410.29,88694,0
+MUSA.US,D,20251226,000000,407.61,413.22,404.61,405,187195,0
+MUSA.US,D,20251229,000000,405.85,409.063,401.76,406.63,340054,0
+MUSA.US,D,20251230,000000,407.9,410.535,404.73,405.43,175958,0
+MUSA.US,D,20251231,000000,407,409.41,401.52,403.52,175500,0
+MUSA.US,D,20260102,000000,403.49,408.75,400.14,405.33,270501,0
+MUSA.US,D,20260105,000000,399.89,417.76,397.14,416.54,278714,0
+MUSA.US,D,20260106,000000,415.735,428.38,415.735,426.02,281397,0
+MUSA.US,D,20260107,000000,425,431.77,425,425.95,293624,0
+MUSA.US,D,20260108,000000,424.54,430.6244,417.675,428.98,351402,0
+MUSA.US,D,20260109,000000,425.335,428.39,412.53,427.09,326142,0
+MUSA.US,D,20260112,000000,424.44,442.34,424.44,441.33,261362,0
+MUSA.US,D,20260113,000000,443.71,444.82,430.7,434.33,245698,0
+MUSA.US,D,20260114,000000,439.76,449.18,435.73,444.63,261275,0
+MUSA.US,D,20260115,000000,442.845,453.57,439.3,452.64,204831,0
+MUSA.US,D,20260116,000000,439.7822,447.13,435.1538,441.53,295361,0
+MUSA.US,D,20260120,000000,441.82,446.69,429.09,431.7,194587,0
+MUSA.US,D,20260121,000000,433.81,436.29,425.65,428.22,356861,0
+MUSA.US,D,20260122,000000,430.625,432.58,420.25,429.43,312095,0
+MUSA.US,D,20260123,000000,427.03,432.23,425.51,431.95,211774,0
+MUSA.US,D,20260126,000000,430.1,437.33,425.45,429.38,241304,0
+MUSA.US,D,20260127,000000,427.335,429.7999,422.39,426.58,189944,0
+MUSA.US,D,20260128,000000,428.4315,428.7901,413.77,421.74,231000,0
+MUSA.US,D,20260129,000000,422,422,407.62,419.13,312662,0
+MUSA.US,D,20260130,000000,417.125,425.025,407.765,422.51,345435,0
+MUSA.US,D,20260202,000000,420.6,429.91,414.95,427.58,303837,0
+MUSA.US,D,20260203,000000,429.72,439.69,426.14,434.84,258637,0
+MUSA.US,D,20260204,000000,434.48,457.58,434.48,444.85,701079,0
+MUSA.US,D,20260205,000000,452.74,452.74,383.51,397.42,919898,0
+MUSA.US,D,20260206,000000,393.745,401.98,370.59,377.89,720028,0
+MUSA.US,D,20260209,000000,379.335,383.535,365.9501,368.98,378474,0
+MUSA.US,D,20260210,000000,372.7,373.84,363.12,363.36,338541,0
+MUSA.US,D,20260211,000000,364.14,380.96,360.19,380.92,402168,0
+MUSA.US,D,20260212,000000,379.355,393.76,379.355,384.83,395157,0
+MUSA.US,D,20260213,000000,393.56,408.94,386.09,407.45,540456,0
+MUSA.US,D,20260217,000000,409.59,409.59,379.29,384.54,471117,0
+MUSA.US,D,20260218,000000,370,394.23,370,390.93,413616,0
diff --git a/daily/us/nyse stocks/2/myn.us.txt b/daily/us/nyse stocks/2/myn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..71bddae28582d6cdf17c4d3ace1bcf3b961057a1
--- /dev/null
+++ b/daily/us/nyse stocks/2/myn.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MYN.US,D,20050225,000000,7.67173,7.67933,7.60142,7.61741,62304.681377758,0
+MYN.US,D,20050228,000000,7.62779,7.62779,7.55728,7.58029,161539.69475822,0
+MYN.US,D,20050301,000000,7.58029,7.60694,7.55728,7.60142,95615.603871112,0
+MYN.US,D,20050302,000000,7.60142,7.61198,7.56903,7.58444,110972.27029525,0
+MYN.US,D,20050303,000000,7.56903,7.62265,7.56903,7.61198,78529.236427952,0
+MYN.US,D,20050304,000000,7.62265,7.64595,7.61198,7.62779,86289.598786708,0
+MYN.US,D,20050307,000000,7.65335,7.65958,7.61198,7.65958,56950.507321807,0
+MYN.US,D,20050308,000000,7.65335,7.65335,7.5949,7.64595,77663.373212926,0
+MYN.US,D,20050309,000000,7.63362,7.63362,7.52648,7.55728,143082.12404823,0
+MYN.US,D,20050310,000000,7.56903,7.58444,7.52648,7.57456,74207.009291429,0
+MYN.US,D,20050311,000000,7.55728,7.55728,7.50869,7.51541,94748.727950573,0
+MYN.US,D,20050314,000000,7.52648,7.52648,7.49616,7.49616,64717.958619166,0
+MYN.US,D,20050315,000000,7.55728,7.55728,7.51541,7.51541,47984.012695105,0
+MYN.US,D,20050316,000000,7.52648,7.53891,7.49616,7.52212,59024.52821581,0
+MYN.US,D,20050317,000000,7.53891,7.55728,7.50869,7.50869,62823.186601258,0
+MYN.US,D,20050318,000000,7.52648,7.53377,7.49616,7.50869,46773.829605098,0
+MYN.US,D,20050321,000000,7.50869,7.53377,7.47937,7.47937,50918.833276558,0
+MYN.US,D,20050322,000000,7.51541,7.52648,7.41746,7.42349,99751.493192938,0
+MYN.US,D,20050323,000000,7.42349,7.42349,7.31348,7.37628,128223.7087373,0
+MYN.US,D,20050324,000000,7.45538,7.45538,7.28287,7.32354,120983.87701307,0
+MYN.US,D,20050328,000000,7.34637,7.36403,7.26084,7.34063,77663.373212926,0
+MYN.US,D,20050329,000000,7.34063,7.34063,7.29985,7.33383,54707.364606861,0
+MYN.US,D,20050330,000000,7.38853,7.38853,7.35279,7.38152,55056.748009414,0
+MYN.US,D,20050331,000000,7.40008,7.4688,7.40008,7.46288,76625.350060412,0
+MYN.US,D,20050401,000000,7.48943,7.52212,7.43405,7.51541,86115.413438188,0
+MYN.US,D,20050404,000000,7.53891,7.55728,7.48431,7.52212,61444.894395821,0
+MYN.US,D,20050405,000000,7.52212,7.52648,7.44382,7.4688,91299.452967677,0
+MYN.US,D,20050406,000000,7.4688,7.52648,7.4688,7.49616,115114.23585016,0
+MYN.US,D,20050407,000000,7.53377,7.53377,7.45538,7.4688,51261.127740509,0
+MYN.US,D,20050408,000000,7.45538,7.48943,7.44382,7.44896,32268.84851878,0
+MYN.US,D,20050411,000000,7.45538,7.49616,7.45538,7.47324,50918.833276558,0
+MYN.US,D,20050412,000000,7.50869,7.52212,7.47324,7.51541,103383.05516847,0
+MYN.US,D,20050413,000000,7.48943,7.52212,7.46288,7.49616,85778.18250181,0
+MYN.US,D,20050414,000000,7.4688,7.50869,7.4688,7.49616,34002.600359858,0
+MYN.US,D,20050415,000000,7.50869,7.51541,7.47937,7.50869,37108.568173288,0
+MYN.US,D,20050418,000000,7.52212,7.55136,7.47324,7.55136,76625.350060412,0
+MYN.US,D,20050419,000000,7.53377,7.60694,7.53377,7.55728,93529.430510934,0
+MYN.US,D,20050420,000000,7.52648,7.5949,7.50228,7.5949,103029.62094386,0
+MYN.US,D,20050421,000000,7.59075,7.59075,7.52212,7.56903,128920.45013137,0
+MYN.US,D,20050422,000000,7.58029,7.5949,7.54553,7.59075,46082.151738594,0
+MYN.US,D,20050425,000000,7.59075,7.61198,7.57456,7.60142,88194.497859762,0
+MYN.US,D,20050426,000000,7.60694,7.63362,7.58029,7.63362,93024.090459124,0
+MYN.US,D,20050427,000000,7.6974,7.6974,7.60142,7.63362,59024.52821581,0
+MYN.US,D,20050428,000000,7.64023,7.66511,7.62265,7.64595,42804.023987674,0
+MYN.US,D,20050429,000000,7.62779,7.68486,7.5949,7.65958,82154.722170395,0
+MYN.US,D,20050502,000000,7.65958,7.65958,7.61741,7.64023,85778.18250181,0
+MYN.US,D,20050503,000000,7.61198,7.65958,7.61198,7.63362,75768.601195018,0
+MYN.US,D,20050504,000000,7.64023,7.64023,7.55728,7.64023,154468.98485494,0
+MYN.US,D,20050505,000000,7.61741,7.65958,7.61741,7.64023,186568.71155277,0
+MYN.US,D,20050506,000000,7.63362,7.63362,7.56903,7.58444,66449.685049216,0
+MYN.US,D,20050509,000000,7.59075,7.62265,7.59075,7.60694,49877.772007499,0
+MYN.US,D,20050510,000000,7.6902,7.6974,7.62779,7.65958,55742.349642832,0
+MYN.US,D,20050511,000000,7.62265,7.64023,7.5949,7.61741,72830.742497021,0
+MYN.US,D,20050512,000000,7.61741,7.62779,7.60142,7.62265,37622.009869215,0
+MYN.US,D,20050513,000000,7.66511,7.66511,7.62779,7.63362,52643.470768006,0
+MYN.US,D,20050516,000000,7.65335,7.65958,7.62265,7.64023,96306.269032102,0
+MYN.US,D,20050517,000000,7.64023,7.65958,7.61741,7.63362,71797.782872079,0
+MYN.US,D,20050518,000000,7.64023,7.6902,7.64023,7.67933,73350.260426036,0
+MYN.US,D,20050519,000000,7.68486,7.6902,7.65958,7.67173,45395.537399662,0
+MYN.US,D,20050520,000000,7.67933,7.67933,7.64595,7.65958,24167.204401587,0
+MYN.US,D,20050523,000000,7.64023,7.70362,7.64023,7.70362,70065.043736514,0
+MYN.US,D,20050524,000000,7.70362,7.71843,7.67933,7.6902,72830.742497021,0
+MYN.US,D,20050525,000000,7.6902,7.71448,7.6902,7.70362,64545.798681676,0
+MYN.US,D,20050526,000000,7.70362,7.70362,7.65958,7.6974,124951.65721946,0
+MYN.US,D,20050527,000000,7.6974,7.71843,7.67173,7.71448,72491.486149614,0
+MYN.US,D,20050531,000000,7.73492,7.7532,7.6974,7.74638,144107.99473457,0
+MYN.US,D,20050601,000000,7.76524,7.8163,7.73492,7.78459,114085.32704728,0
+MYN.US,D,20050602,000000,7.8471,7.85736,7.7291,7.84078,142559.56800267,0
+MYN.US,D,20050603,000000,7.89796,7.89796,7.79674,7.83546,151360.99163048,0
+MYN.US,D,20050606,000000,7.8163,7.83546,7.78459,7.79131,77325.129571033,0
+MYN.US,D,20050607,000000,7.8163,7.85736,7.79131,7.85736,90609.800512201,0
+MYN.US,D,20050608,000000,7.86221,7.86221,7.80454,7.85203,102867.58806152,0
+MYN.US,D,20050609,000000,7.85203,7.85736,7.79674,7.82261,96129.045567039,0
+MYN.US,D,20050610,000000,7.79131,7.82952,7.71843,7.73966,86981.276653213,0
+MYN.US,D,20050613,000000,7.74638,7.75852,7.72545,7.73492,62474.815904219,0
+MYN.US,D,20050614,000000,7.70362,7.75852,7.70362,7.7532,79563.208758409,0
+MYN.US,D,20050615,000000,7.7532,7.78459,7.7291,7.78459,149290.00885303,0
+MYN.US,D,20050616,000000,7.83546,7.84078,7.78459,7.84078,129267.8081229,0
+MYN.US,D,20050617,000000,7.84078,7.8471,7.80454,7.8163,95786.751103087,0
+MYN.US,D,20050620,000000,7.8163,7.82952,7.77887,7.79131,154114.53792482,0
+MYN.US,D,20050621,000000,7.82261,7.82952,7.75852,7.77423,98200.028344496,0
+MYN.US,D,20050622,000000,7.80454,7.82261,7.77887,7.78459,83710.237840897,0
+MYN.US,D,20050623,000000,7.77423,7.87365,7.77423,7.85736,172414.12657453,0
+MYN.US,D,20050624,000000,7.86764,7.90309,7.84078,7.85736,91131.343852245,0
+MYN.US,D,20050627,000000,7.89262,7.89796,7.85203,7.8863,124090.85753201,0
+MYN.US,D,20050628,000000,7.88057,7.88057,7.82952,7.86221,142378.29371555,0
+MYN.US,D,20050629,000000,7.8863,7.8863,7.85203,7.88057,120809.69166455,0
+MYN.US,D,20050630,000000,7.8863,7.8863,7.83546,7.86764,163439.53030371,0
+MYN.US,D,20050701,000000,7.84078,7.86764,7.82952,7.86221,79729.292462811,0
+MYN.US,D,20050705,000000,7.88057,7.8863,7.8163,7.85203,200545.06036045,0
+MYN.US,D,20050706,000000,7.85736,7.89262,7.84078,7.8863,185014.20858779,0
+MYN.US,D,20050707,000000,7.8863,7.91435,7.85736,7.89796,140308.32364361,0
+MYN.US,D,20050708,000000,7.89796,7.89796,7.8471,7.8863,190191.15917868,0
+MYN.US,D,20050711,000000,7.90309,7.90309,7.85203,7.90309,93198.275807644,0
+MYN.US,D,20050712,000000,7.86221,7.89262,7.84078,7.8863,134109.55318844,0
+MYN.US,D,20050713,000000,7.87365,7.90309,7.84078,7.8863,103723.32422139,0
+MYN.US,D,20050714,000000,7.8863,7.89262,7.85203,7.89262,81289.871660886,0
+MYN.US,D,20050715,000000,7.85203,7.90309,7.85203,7.90309,96129.045567039,0
+MYN.US,D,20050718,000000,7.89796,7.90309,7.82952,7.86221,96129.045567039,0
+MYN.US,D,20050719,000000,7.89796,7.90309,7.85736,7.88057,108039.47512483,0
+MYN.US,D,20050720,000000,7.8863,7.93588,7.87365,7.91435,164306.40622426,0
+MYN.US,D,20050721,000000,7.93024,7.94317,7.89262,7.93588,139958.94024105,0
+MYN.US,D,20050722,000000,7.93024,7.98031,7.93024,7.9735,128223.7087373,0
+MYN.US,D,20050725,000000,7.98683,7.98683,7.94317,7.95414,103208.86981995,0
+MYN.US,D,20050726,000000,7.98683,7.99176,7.93024,7.98031,197793.53947715,0
+MYN.US,D,20050727,000000,7.98683,8.02455,7.98683,8.01368,124780.50998749,0
+MYN.US,D,20050728,000000,8.03126,8.04597,8.01368,8.02455,83358.829027314,0
+MYN.US,D,20050729,000000,7.98031,8.00874,7.96648,7.98683,130827.37461546,0
+MYN.US,D,20050801,000000,7.98683,7.98683,7.89796,7.89796,164820.86062569,0
+MYN.US,D,20050802,000000,7.88057,8.00352,7.87365,7.9497,156367.80769492,0
+MYN.US,D,20050803,000000,7.96648,7.98683,7.9497,7.9497,79216.863472399,0
+MYN.US,D,20050804,000000,7.9497,7.95414,7.90852,7.90852,119078.97794001,0
+MYN.US,D,20050805,000000,7.93588,7.93588,7.89796,7.91849,63513.851762249,0
+MYN.US,D,20050808,000000,7.91849,7.91849,7.8471,7.89262,51948.754784956,0
+MYN.US,D,20050809,000000,7.87365,7.93024,7.87365,7.87365,125818.53314001,0
+MYN.US,D,20050810,000000,7.87365,7.91849,7.86221,7.89796,67140.350210208,0
+MYN.US,D,20050811,000000,7.89796,7.91849,7.88057,7.89796,75768.601195018,0
+MYN.US,D,20050812,000000,7.85736,7.9497,7.85736,7.9497,79045.716240423,0
+MYN.US,D,20050815,000000,7.9497,7.9735,7.91435,7.96648,67482.644674159,0
+MYN.US,D,20050816,000000,7.93024,8.01368,7.93024,7.98683,62304.681377758,0
+MYN.US,D,20050817,000000,7.95414,7.99176,7.95414,7.98031,102176.92290052,0
+MYN.US,D,20050818,000000,8.00874,8.00874,7.95966,7.99176,87845.114457209,0
+MYN.US,D,20050819,000000,8.08606,8.08606,7.99946,8.01871,39865.152584162,0
+MYN.US,D,20050822,000000,8.03126,8.0591,7.99946,8.01871,77325.129571033,0
+MYN.US,D,20050823,000000,8.00874,8.03126,7.99946,8.01871,70245.305318122,0
+MYN.US,D,20050824,000000,8.0591,8.06809,8.03126,8.0363,47984.012695105,0
+MYN.US,D,20050825,000000,8.1067,8.1067,8.01368,8.01368,70584.561665529,0
+MYN.US,D,20050826,000000,8.03126,8.0363,7.9735,7.99176,166547.52352816,0
+MYN.US,D,20050829,000000,7.99176,7.99946,7.95414,7.98031,114947.13944025,0
+MYN.US,D,20050830,000000,7.98031,7.98683,7.95966,7.98683,48321.243631483,0
+MYN.US,D,20050831,000000,7.98683,8.01368,7.9735,8.01368,98889.680799972,0
+MYN.US,D,20050901,000000,7.99176,8.0363,7.98683,8.0363,73002.902434511,0
+MYN.US,D,20050902,000000,8.0363,8.06809,8.01368,8.0591,51077.828042358,0
+MYN.US,D,20050906,000000,8.09357,8.1067,8.04114,8.09357,71966.904693026,0
+MYN.US,D,20050907,000000,8.10027,8.12595,8.0591,8.09357,68169.259013091,0
+MYN.US,D,20050908,000000,8.10027,8.11283,8.06315,8.11283,108211.63506232,0
+MYN.US,D,20050909,000000,8.12073,8.14215,8.09357,8.1067,68515.604299101,0
+MYN.US,D,20050912,000000,8.09357,8.10027,8.01871,8.07412,124259.97935296,0
+MYN.US,D,20050913,000000,8.06809,8.10027,8.0591,8.0591,82668.163866323,0
+MYN.US,D,20050914,000000,8.12073,8.12073,8.04597,8.05209,50739.584400465,0
+MYN.US,D,20050915,000000,8.03126,8.04597,7.96648,7.96648,93529.430510934,0
+MYN.US,D,20050916,000000,8.00874,8.01871,7.95414,7.99176,139450.5620727,0
+MYN.US,D,20050919,000000,8.01368,8.04114,7.99176,8.01871,83188.694500853,0
+MYN.US,D,20050920,000000,8.01871,8.05209,8.01368,8.01871,48146.045577449,0
+MYN.US,D,20050921,000000,8.13039,8.13039,8.01871,8.04114,65061.265788633,0
+MYN.US,D,20050922,000000,8.01368,8.04597,7.92451,8.00352,99249.191257674,0
+MYN.US,D,20050923,000000,8.00352,8.00352,7.86221,7.8863,124433.15199597,0
+MYN.US,D,20050926,000000,7.93588,7.94317,7.87365,7.92451,84745.222876868,0
+MYN.US,D,20050927,000000,7.93588,7.9497,7.8471,7.90852,105452.0125349,0
+MYN.US,D,20050928,000000,7.86221,7.92451,7.80454,7.8471,94924.938710122,0
+MYN.US,D,20050929,000000,7.85736,7.91435,7.85203,7.90309,59543.033439309,0
+MYN.US,D,20050930,000000,7.88057,7.93588,7.87365,7.90309,62474.815904219,0
+MYN.US,D,20051003,000000,7.89262,7.93588,7.87365,7.93024,81106.571962733,0
+MYN.US,D,20051004,000000,7.93024,7.9497,7.90309,7.94317,41767.013540674,0
+MYN.US,D,20051005,000000,7.9497,7.9497,7.90309,7.9497,42627.813228126,0
+MYN.US,D,20051006,000000,7.9497,7.9497,7.88057,7.91849,90953.107681667,0
+MYN.US,D,20051007,000000,7.94317,7.94317,7.88057,7.91849,76797.509997902,0
+MYN.US,D,20051010,000000,7.94317,7.95966,7.93588,7.93588,47800.712996953,0
+MYN.US,D,20051011,000000,7.95414,7.96648,7.92451,7.94317,60060.525957295,0
+MYN.US,D,20051012,000000,7.90309,7.95414,7.8471,7.85736,85432.849921315,0
+MYN.US,D,20051013,000000,7.82261,7.82952,7.77887,7.78459,30383.190850503,0
+MYN.US,D,20051014,000000,7.78459,7.78459,7.65958,7.68486,146010.8683966,0
+MYN.US,D,20051017,000000,7.62265,7.67933,7.58444,7.63362,97688.612059599,0
+MYN.US,D,20051018,000000,7.62265,7.62779,7.55728,7.55728,77325.129571033,0
+MYN.US,D,20051019,000000,7.61198,7.61198,7.54553,7.60694,53676.430392948,0
+MYN.US,D,20051020,000000,7.60694,7.61198,7.57456,7.61198,39178.53824523,0
+MYN.US,D,20051021,000000,7.61741,7.63362,7.56903,7.63362,63857.158931714,0
+MYN.US,D,20051024,000000,7.64023,7.64023,7.58444,7.61198,53328.059695909,0
+MYN.US,D,20051025,000000,7.63362,7.75852,7.63362,7.67173,156533.89139931,0
+MYN.US,D,20051026,000000,7.70362,7.70362,7.5949,7.65335,129438.95535488,0
+MYN.US,D,20051027,000000,7.8471,7.8471,7.65335,7.66511,133413.82449988,0
+MYN.US,D,20051028,000000,7.71843,7.71843,7.61741,7.62265,125304.07873856,0
+MYN.US,D,20051031,000000,7.61198,7.63362,7.60142,7.62265,127714.31786342,0
+MYN.US,D,20051101,000000,7.62265,7.62779,7.56903,7.59075,95269.258585102,0
+MYN.US,D,20051102,000000,7.58444,7.64023,7.58029,7.63362,131848.18177423,0
+MYN.US,D,20051103,000000,7.63362,7.65335,7.61741,7.64595,90254.34087656,0
+MYN.US,D,20051104,000000,7.64595,7.64595,7.61198,7.64023,43140.242218538,0
+MYN.US,D,20051107,000000,7.61198,7.63362,7.61198,7.61198,79904.490516845,0
+MYN.US,D,20051108,000000,7.61198,7.64595,7.5949,7.61198,112524.74784921,0
+MYN.US,D,20051109,000000,7.61198,7.62265,7.5949,7.62265,94407.446192136,0
+MYN.US,D,20051110,000000,7.5629,7.57456,7.54553,7.57456,162566.57815008,0
+MYN.US,D,20051111,000000,7.53891,7.5949,7.53891,7.59075,99408.186023473,0
+MYN.US,D,20051114,000000,7.56903,7.60694,7.50869,7.5949,185014.20858779,0
+MYN.US,D,20051115,000000,7.5949,7.61741,7.59075,7.60694,116842.92416367,0
+MYN.US,D,20051116,000000,7.64023,7.65335,7.5949,7.62779,90438.653280226,0
+MYN.US,D,20051117,000000,7.62265,7.63362,7.60142,7.61198,51774.569436437,0
+MYN.US,D,20051118,000000,7.62779,7.68486,7.61741,7.64595,66449.685049216,0
+MYN.US,D,20051121,000000,7.65335,7.78459,7.63362,7.67173,75254.146793577,0
+MYN.US,D,20051122,000000,7.72545,7.7291,7.67173,7.70836,62474.815904219,0
+MYN.US,D,20051123,000000,7.76524,7.78459,7.73492,7.77887,101650.3160329,0
+MYN.US,D,20051125,000000,7.72545,7.8163,7.72545,7.80454,17264.603613738,0
+MYN.US,D,20051128,000000,7.84078,7.86221,7.81047,7.86221,73350.260426036,0
+MYN.US,D,20051129,000000,7.8863,7.90852,7.84078,7.90852,90096.358816273,0
+MYN.US,D,20051130,000000,7.93024,7.99946,7.8863,7.94317,144629.53807462,0
+MYN.US,D,20051201,000000,7.95966,7.98683,7.91849,7.94317,134964.27664281,0
+MYN.US,D,20051202,000000,7.9497,7.95966,7.89262,7.92451,85948.317028271,0
+MYN.US,D,20051205,000000,7.92451,7.9735,7.89262,7.94317,95094.060531067,0
+MYN.US,D,20051206,000000,7.99176,8.00874,7.90852,7.99176,158955.27028484,0
+MYN.US,D,20051207,000000,7.93024,8.01871,7.93024,8.00352,110455.79048277,0
+MYN.US,D,20051208,000000,7.99176,8.08083,7.93024,8.04114,100103.91471204,0
+MYN.US,D,20051209,000000,7.99946,8.06315,7.99946,8.02455,83010.458330274,0
+MYN.US,D,20051212,000000,8.06809,8.06809,7.99946,8.05209,81289.871660886,0
+MYN.US,D,20051213,000000,7.99176,8.03126,7.96648,8.00874,85261.70268934,0
+MYN.US,D,20051214,000000,8.00874,8.01368,7.8163,7.86221,264061.95023925,0
+MYN.US,D,20051215,000000,7.89262,7.89262,7.8471,7.8863,88883.137609724,0
+MYN.US,D,20051216,000000,7.94317,7.9497,7.82261,7.82952,85261.70268934,0
+MYN.US,D,20051219,000000,7.86221,7.87365,7.79674,7.82261,78184.916552972,0
+MYN.US,D,20051220,000000,7.8163,7.83546,7.78459,7.8163,94233.260843616,0
+MYN.US,D,20051221,000000,7.81047,7.8471,7.79131,7.8163,39178.53824523,0
+MYN.US,D,20051222,000000,7.87365,7.87365,7.74638,7.80454,156367.80769492,0
+MYN.US,D,20051223,000000,7.86764,8.0363,7.8163,7.94317,145155.13223672,0
+MYN.US,D,20051227,000000,7.90852,7.9497,7.90852,7.92451,69379.442103096,0
+MYN.US,D,20051228,000000,7.94317,7.99176,7.91435,7.9735,64717.958619166,0
+MYN.US,D,20051229,000000,7.99176,8.00874,7.9735,7.98683,52458.145658825,0
+MYN.US,D,20051230,000000,7.9497,7.99176,7.93588,7.96648,64545.798681676,0
+MYN.US,D,20060103,000000,7.94317,8.01368,7.92451,8.00874,89051.246725157,0
+MYN.US,D,20060104,000000,8.00874,8.01368,7.93024,8.01368,86115.413438188,0
+MYN.US,D,20060105,000000,8.01871,8.04114,7.93024,7.98031,138584.69885767,0
+MYN.US,D,20060106,000000,8.01368,8.04114,7.96648,8.04114,78007.693087908,0
+MYN.US,D,20060109,000000,8.00874,8.07412,7.98683,8.0363,122880.67444202,0
+MYN.US,D,20060110,000000,8.06809,8.06809,7.95966,7.9735,99408.186023473,0
+MYN.US,D,20060111,000000,7.95966,8.06315,7.94317,7.99176,153090.69264951,0
+MYN.US,D,20060112,000000,8.01368,8.01871,7.99176,8.00874,104418.04020444,0
+MYN.US,D,20060113,000000,8.00352,8.00874,7.89262,7.9735,204523.98032751,0
+MYN.US,D,20060117,000000,7.98683,8.00874,7.95414,8.00874,103905.61121403,0
+MYN.US,D,20060118,000000,7.98031,8.02455,7.98031,8.02455,72310.211862492,0
+MYN.US,D,20060119,000000,8.03126,8.04114,7.99946,8.0363,66270.436173124,0
+MYN.US,D,20060120,000000,8.06315,8.06315,7.99176,8.00352,75254.146793577,0
+MYN.US,D,20060123,000000,8.04114,8.04114,7.99946,8.01871,56086.669517813,0
+MYN.US,D,20060124,000000,8.04114,8.06809,8.03126,8.0591,65242.540075756,0
+MYN.US,D,20060125,000000,8.07412,8.08083,8.03126,8.03126,78355.051079433,0
+MYN.US,D,20060126,000000,8.0363,8.0591,8.00352,8.01871,98200.028344496,0
+MYN.US,D,20060127,000000,8.04114,8.04114,8.00874,8.02455,41075.335674168,0
+MYN.US,D,20060130,000000,8.03126,8.06315,8.00874,8.04114,89574.81547623,0
+MYN.US,D,20060131,000000,8.06315,8.06315,8.01368,8.0363,93024.090459124,0
+MYN.US,D,20060201,000000,8.04114,8.0591,8.0363,8.04114,61960.361502778,0
+MYN.US,D,20060202,000000,8.0591,8.10027,8.01368,8.10027,81472.158653522,0
+MYN.US,D,20060203,000000,8.10027,8.1067,8.0363,8.08083,105104.65454337,0
+MYN.US,D,20060206,000000,8.10027,8.10027,8.05209,8.06809,57290.776374731,0
+MYN.US,D,20060207,000000,8.09357,8.09357,8.05209,8.0591,93720.831853203,0
+MYN.US,D,20060208,000000,8.08606,8.1067,8.06809,8.09357,56789.487144978,0
+MYN.US,D,20060209,000000,8.1067,8.14215,8.08606,8.14215,39865.152584162,0
+MYN.US,D,20060210,000000,8.14215,8.14215,8.0591,8.06315,58168.792055931,0
+MYN.US,D,20060213,000000,8.10027,8.10027,8.0591,8.08083,86981.276653213,0
+MYN.US,D,20060214,000000,8.05209,8.13039,8.05209,8.09357,100964.71439948,0
+MYN.US,D,20060215,000000,8.11283,8.11283,8.06315,8.06809,87160.525529306,0
+MYN.US,D,20060216,000000,8.10027,8.12595,8.07412,8.08606,81289.871660886,0
+MYN.US,D,20060217,000000,8.1067,8.15281,8.08083,8.15281,104418.04020444,0
+MYN.US,D,20060221,000000,8.14669,8.14669,8.08606,8.12073,65242.540075756,0
+MYN.US,D,20060222,000000,8.20396,8.20396,8.13039,8.13712,78007.693087908,0
+MYN.US,D,20060223,000000,8.19142,8.19142,8.09357,8.12073,68350.533300214,0
+MYN.US,D,20060224,000000,8.14669,8.14669,8.08606,8.14215,45733.781041555,0
+MYN.US,D,20060227,000000,8.15864,8.16387,8.13712,8.15864,45395.537399662,0
+MYN.US,D,20060228,000000,8.18717,8.18717,8.13039,8.16387,82668.163866323,0
+MYN.US,D,20060301,000000,8.16387,8.18204,8.15281,8.17592,49877.772007499,0
+MYN.US,D,20060302,000000,8.19142,8.19142,8.1067,8.15281,145665.53581611,0
+MYN.US,D,20060303,000000,8.14669,8.14669,8.07412,8.08083,136685.87601771,0
+MYN.US,D,20060306,000000,8.08606,8.09357,7.99176,8.00352,140143.25264471,0
+MYN.US,D,20060307,000000,8.04597,8.04597,7.90852,8.00874,193469.2869296,0
+MYN.US,D,20060308,000000,8.01368,8.04597,7.99946,8.03126,39003.340191197,0
+MYN.US,D,20060309,000000,8.01368,8.10027,8.01368,8.09357,93887.92826312,0
+MYN.US,D,20060310,000000,8.07412,8.07412,8.01871,8.04597,64372.626038671,0
+MYN.US,D,20060313,000000,8.06809,8.06809,7.99176,8.02455,137383.6301173,0
+MYN.US,D,20060314,000000,8.01871,8.03126,7.91849,7.98683,103383.05516847,0
+MYN.US,D,20060315,000000,7.96648,8.06315,7.96648,7.99176,84403.941118431,0
+MYN.US,D,20060316,000000,7.99946,8.06809,7.98683,8.06809,72143.115452574,0
+MYN.US,D,20060317,000000,8.05209,8.06809,8.02455,8.06809,34002.600359858,0
+MYN.US,D,20060320,000000,8.10027,8.10027,8.05209,8.0591,51774.569436437,0
+MYN.US,D,20060321,000000,8.06315,8.06315,8.02455,8.05209,60571.942242194,0
+MYN.US,D,20060322,000000,8.06315,8.06809,8.02455,8.0363,42288.556880718,0
+MYN.US,D,20060323,000000,8.0363,8.06315,8.0363,8.05209,54368.108259452,0
+MYN.US,D,20060324,000000,8.05209,8.06315,8.0363,8.05209,24167.204401587,0
+MYN.US,D,20060327,000000,8.1067,8.18717,8.1067,8.13039,145495.40128963,0
+MYN.US,D,20060328,000000,8.11283,8.13712,8.1067,8.1067,114947.13944025,0
+MYN.US,D,20060329,000000,8.13712,8.15281,8.11283,8.13039,90254.34087656,0
+MYN.US,D,20060330,000000,8.11283,8.14669,8.11283,8.12073,60232.685894785,0
+MYN.US,D,20060331,000000,8.11283,8.12595,8.1067,8.1067,167068.05416269,0
+MYN.US,D,20060403,000000,8.11283,8.12595,8.06315,8.08606,127018.58917487,0
+MYN.US,D,20060404,000000,8.10027,8.10027,8.05209,8.05209,46423.433497031,0
+MYN.US,D,20060405,000000,8.05209,8.08606,8.05209,8.08606,59201.751680873,0
+MYN.US,D,20060406,000000,8.1067,8.1067,7.99176,8.04114,107002.46467782,0
+MYN.US,D,20060407,000000,8.04114,8.04114,7.98031,7.98031,81809.389589901,0
+MYN.US,D,20060410,000000,7.99946,7.99946,7.90852,7.91849,132547.96128485,0
+MYN.US,D,20060411,000000,7.92451,7.99946,7.91849,7.9735,75254.146793577,0
+MYN.US,D,20060412,000000,7.95966,7.96648,7.88057,7.90852,79045.716240423,0
+MYN.US,D,20060413,000000,7.92451,7.92451,7.87365,7.90852,39178.53824523,0
+MYN.US,D,20060417,000000,7.76524,7.87365,7.73966,7.7532,112700.95860876,0
+MYN.US,D,20060418,000000,7.76524,7.86764,7.76524,7.8471,100964.71439948,0
+MYN.US,D,20060419,000000,7.78459,7.90309,7.78459,7.90309,109079.52368837,0
+MYN.US,D,20060420,000000,7.85736,7.93024,7.83546,7.90852,115635.77919021,0
+MYN.US,D,20060421,000000,7.87365,7.90852,7.87365,7.89796,21918.998159066,0
+MYN.US,D,20060424,000000,7.87365,7.89262,7.83546,7.87365,135644.81474865,0
+MYN.US,D,20060425,000000,7.8471,7.85736,7.79131,7.84078,69032.084111571,0
+MYN.US,D,20060426,000000,7.8163,7.8163,7.78459,7.80454,85602.984447776,0
+MYN.US,D,20060427,000000,7.81047,7.8471,7.81047,7.84078,63857.158931714,0
+MYN.US,D,20060428,000000,7.82261,7.87365,7.82261,7.87365,70933.945068083,0
+MYN.US,D,20060501,000000,7.86221,7.90309,7.85203,7.88057,60232.685894785,0
+MYN.US,D,20060502,000000,7.90309,7.91435,7.85203,7.85203,53328.059695909,0
+MYN.US,D,20060503,000000,7.85736,7.8863,7.67173,7.82261,129438.95535488,0
+MYN.US,D,20060504,000000,7.8163,7.8471,7.8163,7.8163,36237.64143069,0
+MYN.US,D,20060505,000000,7.8163,7.84078,7.81047,7.8163,42288.556880718,0
+MYN.US,D,20060508,000000,7.82952,7.85203,7.81047,7.85203,50567.424462975,0
+MYN.US,D,20060509,000000,7.85203,7.90309,7.85203,7.90309,75768.601195018,0
+MYN.US,D,20060510,000000,7.87365,7.91435,7.8163,7.88057,62997.371949778,0
+MYN.US,D,20060511,000000,7.89796,7.89796,7.80454,7.85203,55402.08058991,0
+MYN.US,D,20060512,000000,7.8163,7.84078,7.77423,7.82261,35375.829037723,0
+MYN.US,D,20060515,000000,7.79674,7.85203,7.79131,7.83546,28817.548124855,0
+MYN.US,D,20060516,000000,7.87365,7.89796,7.83546,7.89262,38490.911200784,0
+MYN.US,D,20060517,000000,7.83546,7.87365,7.82261,7.84078,39351.710888236,0
+MYN.US,D,20060518,000000,7.83546,7.89262,7.8163,7.83546,27614.453973452,0
+MYN.US,D,20060519,000000,7.82261,7.89796,7.82261,7.85203,24670.519042367,0
+MYN.US,D,20060522,000000,7.87365,7.88057,7.8471,7.8471,57290.776374731,0
+MYN.US,D,20060523,000000,7.87365,7.89262,7.83546,7.85203,30383.190850503,0
+MYN.US,D,20060524,000000,7.90852,7.91435,7.84078,7.87365,73183.164016119,0
+MYN.US,D,20060525,000000,7.87365,7.90309,7.8163,7.84078,43827.869262984,0
+MYN.US,D,20060526,000000,7.85736,7.8863,7.82952,7.87365,27959.786553948,0
+MYN.US,D,20060530,000000,7.89262,7.89796,7.84078,7.88057,60232.685894785,0
+MYN.US,D,20060531,000000,7.85736,7.93024,7.82261,7.93024,59719.244198859,0
+MYN.US,D,20060601,000000,7.87365,7.93024,7.86221,7.93024,32268.84851878,0
+MYN.US,D,20060602,000000,7.93024,7.98683,7.93024,7.95414,60925.376466806,0
+MYN.US,D,20060605,000000,7.93024,7.93024,7.87365,7.88057,55056.748009414,0
+MYN.US,D,20060606,000000,7.90309,7.90852,7.82952,7.84078,128409.03384648,0
+MYN.US,D,20060607,000000,7.81047,7.86764,7.78459,7.86221,97688.612059599,0
+MYN.US,D,20060608,000000,7.83546,7.86221,7.82952,7.82952,50567.424462975,0
+MYN.US,D,20060609,000000,7.79131,7.82952,7.78459,7.79131,90609.800512201,0
+MYN.US,D,20060612,000000,7.73966,7.82952,7.73966,7.78459,87494.71834914,0
+MYN.US,D,20060613,000000,7.77423,7.82952,7.74638,7.76524,110455.79048277,0
+MYN.US,D,20060614,000000,7.7682,7.79131,7.75852,7.76524,86115.413438188,0
+MYN.US,D,20060615,000000,7.7291,7.78459,7.7291,7.73492,117361.42938717,0
+MYN.US,D,20060616,000000,7.73966,7.75852,7.71843,7.73966,88533.754207171,0
+MYN.US,D,20060619,000000,7.7291,7.75852,7.70362,7.70362,80425.021151375,0
+MYN.US,D,20060620,000000,7.73966,7.7532,7.70362,7.70836,104067.64409637,0
+MYN.US,D,20060621,000000,7.70836,7.7291,7.62779,7.66511,93198.275807644,0
+MYN.US,D,20060622,000000,7.60694,7.63362,7.5629,7.59075,97688.612059599,0
+MYN.US,D,20060623,000000,7.58444,7.5949,7.55136,7.55136,70584.561665529,0
+MYN.US,D,20060626,000000,7.58444,7.59075,7.53891,7.59075,60925.376466806,0
+MYN.US,D,20060627,000000,7.54553,7.63362,7.53377,7.59075,52808.541766892,0
+MYN.US,D,20060628,000000,7.63362,7.63362,7.5949,7.62779,35898.385083282,0
+MYN.US,D,20060629,000000,7.64595,7.64595,7.59075,7.64595,35558.11603036,0
+MYN.US,D,20060630,000000,7.5949,7.67173,7.5949,7.66511,35558.11603036,0
+MYN.US,D,20060703,000000,7.65958,7.71843,7.65958,7.71843,51604.434909975,0
+MYN.US,D,20060705,000000,7.70836,7.7532,7.65958,7.70836,70758.747014049,0
+MYN.US,D,20060706,000000,7.67173,7.72545,7.65958,7.70362,70933.945068083,0
+MYN.US,D,20060707,000000,7.70362,7.74638,7.67933,7.74638,82154.722170395,0
+MYN.US,D,20060710,000000,7.75852,7.75852,7.6902,7.6902,74035.862059454,0
+MYN.US,D,20060711,000000,7.6902,7.7291,7.67173,7.67173,132726.19745542,0
+MYN.US,D,20060712,000000,7.70362,7.73966,7.68486,7.70836,51420.12250631,0
+MYN.US,D,20060713,000000,7.70836,7.72545,7.65958,7.71448,59719.244198859,0
+MYN.US,D,20060714,000000,7.71843,7.72545,7.67933,7.67933,52458.145658825,0
+MYN.US,D,20060717,000000,7.70362,7.72545,7.66511,7.6974,46773.829605098,0
+MYN.US,D,20060718,000000,7.70362,7.70362,7.65335,7.65335,30539.147499758,0
+MYN.US,D,20060719,000000,7.86764,7.86764,7.68486,7.6974,87677.005341777,0
+MYN.US,D,20060720,000000,7.71843,7.72545,7.68486,7.71843,32622.282743393,0
+MYN.US,D,20060721,000000,7.80454,7.80454,7.6974,7.7291,63513.851762249,0
+MYN.US,D,20060724,000000,7.7291,7.77887,7.70362,7.7291,36070.545020772,0
+MYN.US,D,20060725,000000,7.7532,7.75852,7.72545,7.73492,32969.640734917,0
+MYN.US,D,20060726,000000,7.77423,7.77423,7.70836,7.70836,89051.246725157,0
+MYN.US,D,20060727,000000,7.71843,7.81047,7.71843,7.79131,67140.350210208,0
+MYN.US,D,20060728,000000,7.80454,7.88057,7.79131,7.87365,55742.349642832,0
+MYN.US,D,20060731,000000,7.82952,7.96648,7.82261,7.95966,77663.373212926,0
+MYN.US,D,20060801,000000,7.95966,7.98031,7.91849,7.93024,79045.716240423,0
+MYN.US,D,20060802,000000,7.98031,8.01368,7.95966,8.00874,70933.945068083,0
+MYN.US,D,20060803,000000,8.02455,8.05209,7.99946,8.05209,63679.935466651,0
+MYN.US,D,20060804,000000,8.1067,8.1067,8.02455,8.04597,65761.045299256,0
+MYN.US,D,20060807,000000,8.09357,8.09357,8.00352,8.00352,56267.943804935,0
+MYN.US,D,20060808,000000,7.99176,8.02455,7.99176,8.00352,52808.541766892,0
+MYN.US,D,20060809,000000,8.00874,8.01871,8.00874,8.00874,56086.669517813,0
+MYN.US,D,20060810,000000,7.94317,8.03126,7.94317,8.00352,36420.941128842,0
+MYN.US,D,20060811,000000,7.98031,8.0363,7.9497,7.96648,47119.162185594,0
+MYN.US,D,20060814,000000,7.98031,8.0591,7.98031,8.04597,115804.90101116,0
+MYN.US,D,20060815,000000,8.01871,8.04114,8.01368,8.01871,60925.376466806,0
+MYN.US,D,20060816,000000,8.04597,8.0591,8.01871,8.0591,56086.669517813,0
+MYN.US,D,20060817,000000,8.04114,8.0591,7.99176,7.99946,80766.302909812,0
+MYN.US,D,20060818,000000,7.98683,8.03126,7.98683,8.00874,30724.47260894,0
+MYN.US,D,20060821,000000,7.99176,8.04597,7.99176,8.0363,30886.505491283,0
+MYN.US,D,20060822,000000,7.99176,8.07412,7.9735,8.0363,64372.626038671,0
+MYN.US,D,20060823,000000,8.00352,8.06315,7.98683,8.00874,66104.352468721,0
+MYN.US,D,20060824,000000,8.05209,8.08083,8.01871,8.04114,76460.279061523,0
+MYN.US,D,20060825,000000,8.08083,8.08083,8.04114,8.06315,40728.990388159,0
+MYN.US,D,20060828,000000,8.0591,8.09357,8.0591,8.08606,31581.221474332,0
+MYN.US,D,20060829,000000,8.08606,8.12595,8.0591,8.1067,98540.297397419,0
+MYN.US,D,20060830,000000,8.14215,8.17039,8.1067,8.13039,125471.17514849,0
+MYN.US,D,20060831,000000,8.12073,8.13039,8.08606,8.11283,32969.640734917,0
+MYN.US,D,20060901,000000,8.08083,8.12073,8.07412,8.12073,37454.913459297,0
+MYN.US,D,20060905,000000,8.06315,8.10027,8.0591,8.09357,59719.244198859,0
+MYN.US,D,20060906,000000,8.04597,8.07412,8.02455,8.04114,35033.534573772,0
+MYN.US,D,20060907,000000,8.04114,8.1067,8.00874,8.08606,56789.487144978,0
+MYN.US,D,20060908,000000,8.0591,8.14669,8.05209,8.14669,57818.395947863,0
+MYN.US,D,20060911,000000,8.15864,8.15864,8.10027,8.13039,53158.937874962,0
+MYN.US,D,20060912,000000,8.12073,8.18204,8.02455,8.08083,245078.78536715,0
+MYN.US,D,20060913,000000,8.0363,8.08083,7.99946,8.04114,127714.31786342,0
+MYN.US,D,20060914,000000,8.01871,8.04114,8.00874,8.03126,57129.756197902,0
+MYN.US,D,20060915,000000,8.02455,8.04114,8.00874,8.0363,46607.745900697,0
+MYN.US,D,20060918,000000,8.00874,8.00874,7.98031,8.00352,47635.641998066,0
+MYN.US,D,20060919,000000,7.98031,8.04114,7.93024,7.95414,116146.18276959,0
+MYN.US,D,20060920,000000,7.98031,8.01368,7.95966,7.96648,75078.948739542,0
+MYN.US,D,20060921,000000,7.9735,8.03126,7.9735,7.99176,44178.265371054,0
+MYN.US,D,20060922,000000,7.99946,8.16387,7.99946,8.09357,68169.259013091,0
+MYN.US,D,20060925,000000,8.0363,8.09357,8.0363,8.06809,52458.145658825,0
+MYN.US,D,20060926,000000,8.06315,8.1067,8.06315,8.09357,41941.198889194,0
+MYN.US,D,20060927,000000,8.14215,8.18204,8.13712,8.17039,164820.86062569,0
+MYN.US,D,20060928,000000,8.17039,8.17592,8.10027,8.12073,101485.24503401,0
+MYN.US,D,20060929,000000,8.11283,8.16387,8.11283,8.14669,101827.53949797,0
+MYN.US,D,20061002,000000,8.14215,8.17592,8.13712,8.16387,57475.088778396,0
+MYN.US,D,20061003,000000,8.19142,8.19142,8.1067,8.13712,92158.2272441,0
+MYN.US,D,20061004,000000,8.13712,8.16387,8.10027,8.16387,101138.89974801,0
+MYN.US,D,20061005,000000,8.16387,8.16387,8.13712,8.15281,44012.181666651,0
+MYN.US,D,20061006,000000,8.18717,8.18717,8.13712,8.18204,59719.244198859,0
+MYN.US,D,20061009,000000,8.18204,8.2091,8.18204,8.18204,70933.945068083,0
+MYN.US,D,20061010,000000,8.2091,8.2091,8.13712,8.17592,94407.446192136,0
+MYN.US,D,20061011,000000,8.14215,8.18717,8.1067,8.15281,107692.1171333,0
+MYN.US,D,20061012,000000,8.11283,8.11283,8.07412,8.07412,40728.990388159,0
+MYN.US,D,20061013,000000,8.07412,8.08606,8.00352,8.00874,59892.416841864,0
+MYN.US,D,20061016,000000,8.01871,8.10027,8.01871,8.04597,47119.162185594,0
+MYN.US,D,20061017,000000,8.01871,8.1067,8.01871,8.05209,31235.888893838,0
+MYN.US,D,20061018,000000,8.05209,8.1067,8.0363,8.07412,44352.450719572,0
+MYN.US,D,20061019,000000,8.10027,8.13712,8.08083,8.11283,41416.617432605,0
+MYN.US,D,20061020,000000,8.06315,8.15281,8.06315,8.13039,38141.52779823,0
+MYN.US,D,20061023,000000,8.08606,8.14669,8.07412,8.11283,43326.580033234,0
+MYN.US,D,20061024,000000,8.13712,8.13712,8.08606,8.12073,57475.088778396,0
+MYN.US,D,20061025,000000,8.17592,8.17592,8.11283,8.14669,46423.433497031,0
+MYN.US,D,20061026,000000,8.15864,8.18717,8.1067,8.13039,68693.840469679,0
+MYN.US,D,20061027,000000,8.14215,8.18717,8.12595,8.18717,48840.761560498,0
+MYN.US,D,20061030,000000,8.24366,8.24366,8.17039,8.17039,55056.748009414,0
+MYN.US,D,20061031,000000,8.19755,8.20396,8.15281,8.16387,105960.39070325,0
+MYN.US,D,20061101,000000,8.18204,8.18717,8.15281,8.17592,55056.748009414,0
+MYN.US,D,20061102,000000,8.14669,8.18717,8.14215,8.18717,69546.538513015,0
+MYN.US,D,20061103,000000,8.16387,8.16387,8.11283,8.14215,44698.796005583,0
+MYN.US,D,20061106,000000,8.11283,8.17039,8.11283,8.17039,66796.030335227,0
+MYN.US,D,20061107,000000,8.18717,8.18717,8.13712,8.18717,44535.750417724,0
+MYN.US,D,20061108,000000,8.16387,8.24366,8.16387,8.24366,77838.571266961,0
+MYN.US,D,20061109,000000,8.24366,8.24366,8.18717,8.19755,47984.012695105,0
+MYN.US,D,20061110,000000,8.19142,8.21591,8.17039,8.17039,41941.198889194,0
+MYN.US,D,20061113,000000,8.17039,8.22184,8.17039,8.18717,42804.023987674,0
+MYN.US,D,20061114,000000,8.2091,8.2091,8.17039,8.20396,71797.782872079,0
+MYN.US,D,20061115,000000,8.15281,8.2091,8.15281,8.18204,84745.222876868,0
+MYN.US,D,20061116,000000,8.17039,8.19142,8.13712,8.16387,60060.525957295,0
+MYN.US,D,20061117,000000,8.14669,8.2091,8.14669,8.17592,65928.141709173,0
+MYN.US,D,20061120,000000,8.17592,8.19142,8.15281,8.15864,65928.141709173,0
+MYN.US,D,20061121,000000,8.15864,8.2091,8.15864,8.17592,69722.749272563,0
+MYN.US,D,20061122,000000,8.16387,8.23141,8.16387,8.21591,74737.666981105,0
+MYN.US,D,20061124,000000,8.21591,8.24959,8.20396,8.20396,37965.31703868,0
+MYN.US,D,20061127,000000,8.18717,8.20396,8.15281,8.20396,127714.31786342,0
+MYN.US,D,20061128,000000,8.19142,8.27378,8.19142,8.2556,123048.78355744,0
+MYN.US,D,20061129,000000,8.27378,8.27378,8.19755,8.19755,127882.42697887,0
+MYN.US,D,20061130,000000,8.18717,8.23665,8.18717,8.2091,99583.384077507,0
+MYN.US,D,20061201,000000,8.23141,8.2556,8.20396,8.22184,46253.29897057,0
+MYN.US,D,20061204,000000,8.2091,8.26242,8.19755,8.2556,52458.145658825,0
+MYN.US,D,20061205,000000,8.29184,8.29877,8.23141,8.24959,64372.626038671,0
+MYN.US,D,20061206,000000,8.20396,8.20396,8.13039,8.13039,135141.50010787,0
+MYN.US,D,20061207,000000,8.12073,8.12595,7.9735,7.99946,130653.18926694,0
+MYN.US,D,20061208,000000,7.99946,8.02455,7.93024,7.98031,106835.36826791,0
+MYN.US,D,20061211,000000,8.01368,8.02455,7.95414,7.96648,150487.02677134,0
+MYN.US,D,20061212,000000,7.94317,7.99946,7.94317,7.99176,120983.87701307,0
+MYN.US,D,20061213,000000,7.9497,7.9735,7.89262,7.91849,56950.507321807,0
+MYN.US,D,20061214,000000,7.93588,7.93588,7.85203,7.89262,108039.47512483,0
+MYN.US,D,20061215,000000,7.89262,7.91849,7.87365,7.87365,55225.869830361,0
+MYN.US,D,20061218,000000,7.89796,7.91435,7.82952,7.85736,100784.45281788,0
+MYN.US,D,20061219,000000,7.86764,7.88057,7.82952,7.8471,42627.813228126,0
+MYN.US,D,20061220,000000,7.86221,7.86221,7.82261,7.85203,117706.76196767,0
+MYN.US,D,20061221,000000,7.82261,7.86221,7.8163,7.85736,135482.78186631,0
+MYN.US,D,20061222,000000,7.86221,7.86764,7.83546,7.83546,40207.447048115,0
+MYN.US,D,20061226,000000,7.84078,7.8863,7.84078,7.88057,71966.904693026,0
+MYN.US,D,20061227,000000,7.88057,7.91849,7.87365,7.91435,58512.099225396,0
+MYN.US,D,20061228,000000,7.8863,7.90852,7.82261,7.8471,212457.51532927,0
+MYN.US,D,20061229,000000,7.83546,7.91849,7.83546,7.91849,99583.384077507,0
+MYN.US,D,20070103,000000,7.8863,7.91849,7.85736,7.8863,120983.87701307,0
+MYN.US,D,20070104,000000,7.91435,7.91435,7.85203,7.88057,76280.017479916,0
+MYN.US,D,20070105,000000,7.87365,7.89262,7.85203,7.89262,72830.742497021,0
+MYN.US,D,20070108,000000,7.8863,7.92451,7.85736,7.8863,192092.00742968,0
+MYN.US,D,20070109,000000,7.88057,7.89262,7.87365,7.8863,77146.893400456,0
+MYN.US,D,20070110,000000,7.86764,7.8863,7.85736,7.86221,106143.6904014,0
+MYN.US,D,20070111,000000,7.80454,7.8471,7.78459,7.79674,159124.39210579,0
+MYN.US,D,20070112,000000,7.73966,7.79131,7.73966,7.77887,86981.276653213,0
+MYN.US,D,20070116,000000,7.79131,7.79131,7.7532,7.77887,64545.798681676,0
+MYN.US,D,20070117,000000,7.79674,7.79674,7.75852,7.78459,60412.947476393,0
+MYN.US,D,20070118,000000,7.76524,7.79131,7.7532,7.76524,67307.446620125,0
+MYN.US,D,20070119,000000,7.78459,7.79131,7.75852,7.79131,55225.869830361,0
+MYN.US,D,20070122,000000,7.79674,7.80454,7.77423,7.79131,32447.084689358,0
+MYN.US,D,20070123,000000,7.80454,7.80454,7.76524,7.77423,56439.091036911,0
+MYN.US,D,20070124,000000,7.77887,7.79131,7.7682,7.77423,21751.901749148,0
+MYN.US,D,20070125,000000,7.79131,7.79131,7.73492,7.73966,71619.546701501,0
+MYN.US,D,20070126,000000,7.73492,7.7532,7.71448,7.71448,32790.391858823,0
+MYN.US,D,20070129,000000,7.72545,7.77423,7.72545,7.75852,74400.436044727,0
+MYN.US,D,20070130,000000,7.7532,7.77887,7.74638,7.76524,41941.198889194,0
+MYN.US,D,20070131,000000,7.7532,7.77887,7.7532,7.77887,61609.965394709,0
+MYN.US,D,20070201,000000,7.79131,7.81047,7.7682,7.78459,52303.201715083,0
+MYN.US,D,20070202,000000,7.78459,7.8471,7.78459,7.8471,251454.77928738,0
+MYN.US,D,20070205,000000,7.83546,7.85203,7.81047,7.8163,64545.798681676,0
+MYN.US,D,20070206,000000,7.81047,7.8471,7.79131,7.81047,83530.988964804,0
+MYN.US,D,20070207,000000,7.82261,7.8471,7.8163,7.84078,34002.600359858,0
+MYN.US,D,20070208,000000,7.82261,7.84078,7.80454,7.8163,55225.869830361,0
+MYN.US,D,20070209,000000,7.82952,7.8471,7.79131,7.79131,64200.466101182,0
+MYN.US,D,20070212,000000,7.80454,7.80454,7.77423,7.80454,44876.019470647,0
+MYN.US,D,20070213,000000,7.77887,7.80454,7.7532,7.77423,65409.636485672,0
+MYN.US,D,20070214,000000,7.76524,7.79131,7.75852,7.7682,85602.984447776,0
+MYN.US,D,20070215,000000,7.79674,7.81047,7.77423,7.79131,68169.259013091,0
+MYN.US,D,20070216,000000,7.81047,7.84078,7.79674,7.82261,65242.540075756,0
+MYN.US,D,20070220,000000,7.8471,7.8471,7.79674,7.79674,46773.829605098,0
+MYN.US,D,20070221,000000,7.7682,7.80454,7.7682,7.78459,44876.019470647,0
+MYN.US,D,20070222,000000,7.79674,7.80454,7.76524,7.80454,104067.64409637,0
+MYN.US,D,20070223,000000,7.78459,7.82952,7.78459,7.82952,75768.601195018,0
+MYN.US,D,20070226,000000,7.84078,7.86764,7.8163,7.86764,97350.368417705,0
+MYN.US,D,20070227,000000,7.86221,7.88057,7.85736,7.86764,56603.149330284,0
+MYN.US,D,20070228,000000,7.8863,7.8863,7.86221,7.87365,35558.11603036,0
+MYN.US,D,20070301,000000,7.87365,7.90309,7.8471,7.85736,95615.603871112,0
+MYN.US,D,20070302,000000,7.88057,7.91435,7.86221,7.90309,74896.661746905,0
+MYN.US,D,20070305,000000,7.90309,7.92451,7.87365,7.92451,56603.149330284,0
+MYN.US,D,20070306,000000,7.88057,7.92451,7.88057,7.90852,45395.537399662,0
+MYN.US,D,20070307,000000,7.91849,7.92451,7.89796,7.90309,69546.538513015,0
+MYN.US,D,20070308,000000,7.89262,7.93024,7.89262,7.92451,46253.29897057,0
+MYN.US,D,20070309,000000,7.89796,7.93588,7.8863,7.91849,51077.828042358,0
+MYN.US,D,20070312,000000,7.91435,7.95966,7.90852,7.9497,48659.487273376,0
+MYN.US,D,20070313,000000,7.88057,7.9497,7.88057,7.91435,67823.926432596,0
+MYN.US,D,20070314,000000,7.91849,7.92451,7.87365,7.88057,49176.979791362,0
+MYN.US,D,20070315,000000,7.90309,7.93588,7.87365,7.89262,62129.483323724,0
+MYN.US,D,20070316,000000,7.89796,7.91435,7.87365,7.89796,49020.010436592,0
+MYN.US,D,20070319,000000,7.86221,7.89796,7.86221,7.87365,50397.289936513,0
+MYN.US,D,20070320,000000,7.86764,7.89796,7.86221,7.86764,29685.436750911,0
+MYN.US,D,20070321,000000,7.87365,7.89262,7.85203,7.86221,43669.8872027,0
+MYN.US,D,20070322,000000,7.85736,7.89796,7.85203,7.85736,60752.2038238,0
+MYN.US,D,20070323,000000,7.86221,7.8863,7.85203,7.85203,48659.487273376,0
+MYN.US,D,20070326,000000,7.85203,7.86764,7.82952,7.83546,73350.260426036,0
+MYN.US,D,20070327,000000,7.8471,7.86221,7.8471,7.85203,28475.253660904,0
+MYN.US,D,20070328,000000,7.88057,7.8863,7.84078,7.84078,80605.282732983,0
+MYN.US,D,20070329,000000,7.86764,7.86764,7.82261,7.82261,84559.897767687,0
+MYN.US,D,20070330,000000,7.84078,7.86221,7.8163,7.8163,96994.908782064,0
+MYN.US,D,20070402,000000,7.81047,7.8471,7.81047,7.8471,100441.14564842,0
+MYN.US,D,20070403,000000,7.82261,7.86221,7.82261,7.85736,23817.820999033,0
+MYN.US,D,20070404,000000,7.8471,7.86221,7.82261,7.85203,63513.851762249,0
+MYN.US,D,20070405,000000,7.85736,7.86764,7.8471,7.85203,61780.099921171,0
+MYN.US,D,20070409,000000,7.82952,7.89796,7.82952,7.8863,138248.48062681,0
+MYN.US,D,20070410,000000,7.89796,7.90309,7.86764,7.90309,49176.979791362,0
+MYN.US,D,20070411,000000,7.90309,7.93024,7.90309,7.93024,75078.948739542,0
+MYN.US,D,20070412,000000,7.89796,7.91435,7.87365,7.90852,34345.907529324,0
+MYN.US,D,20070413,000000,7.93024,7.93024,7.88057,7.88057,54707.364606861,0
+MYN.US,D,20070416,000000,7.91435,7.91849,7.8863,7.8863,52643.470768006,0
+MYN.US,D,20070417,000000,7.91435,7.91435,7.8863,7.89262,58674.132107741,0
+MYN.US,D,20070418,000000,7.91849,7.91849,7.88057,7.8863,66618.806870164,0
+MYN.US,D,20070419,000000,7.91849,7.95414,7.90309,7.95414,50918.833276558,0
+MYN.US,D,20070420,000000,7.95966,7.98031,7.93024,7.95414,99408.186023473,0
+MYN.US,D,20070423,000000,7.96648,7.98031,7.9497,7.95414,96823.761550088,0
+MYN.US,D,20070424,000000,7.95414,7.9735,7.93588,7.94317,59543.033439309,0
+MYN.US,D,20070425,000000,7.94317,7.95966,7.93588,7.95966,32622.282743393,0
+MYN.US,D,20070426,000000,7.9735,7.9735,7.90852,7.92451,80949.602607963,0
+MYN.US,D,20070427,000000,7.93024,7.94317,7.91849,7.94317,52808.541766892,0
+MYN.US,D,20070430,000000,7.93588,7.9497,7.89796,7.93024,64545.798681676,0
+MYN.US,D,20070501,000000,7.95414,7.96648,7.92451,7.96648,60232.685894785,0
+MYN.US,D,20070502,000000,7.95966,7.99176,7.95414,7.95966,36420.941128842,0
+MYN.US,D,20070503,000000,7.9735,7.98031,7.93588,7.95966,38314.700441235,0
+MYN.US,D,20070504,000000,7.9735,7.99176,7.9497,7.9735,24167.204401587,0
+MYN.US,D,20070507,000000,7.98683,7.99176,7.93024,7.96648,76110.895658969,0
+MYN.US,D,20070508,000000,7.98683,7.98683,7.95414,7.95414,50918.833276558,0
+MYN.US,D,20070509,000000,7.96648,7.98031,7.93588,7.93588,58330.824938274,0
+MYN.US,D,20070510,000000,7.94317,7.94317,7.90309,7.91435,56789.487144978,0
+MYN.US,D,20070511,000000,7.90852,7.92451,7.90309,7.91435,44012.181666651,0
+MYN.US,D,20070514,000000,7.90309,7.93024,7.90309,7.90309,27787.626616457,0
+MYN.US,D,20070515,000000,7.92451,7.94317,7.8863,7.90309,68515.604299101,0
+MYN.US,D,20070516,000000,7.90309,7.91849,7.89262,7.89796,79729.292462811,0
+MYN.US,D,20070517,000000,7.89796,7.91435,7.8863,7.90852,66270.436173124,0
+MYN.US,D,20070518,000000,7.90852,7.91849,7.89796,7.90852,56439.091036911,0
+MYN.US,D,20070521,000000,7.92451,7.92451,7.8471,7.8863,150679.44081913,0
+MYN.US,D,20070522,000000,7.89796,7.90852,7.77887,7.8163,138412.53892019,0
+MYN.US,D,20070523,000000,7.82261,7.8471,7.78459,7.8163,129781.24981883,0
+MYN.US,D,20070524,000000,7.8163,7.83546,7.76524,7.76524,54030.877323075,0
+MYN.US,D,20070525,000000,7.79674,7.82261,7.76524,7.78459,40559.868567212,0
+MYN.US,D,20070529,000000,7.7532,7.8163,7.7532,7.77887,53328.059695909,0
+MYN.US,D,20070530,000000,7.7682,7.81047,7.7682,7.80454,30036.845564493,0
+MYN.US,D,20070531,000000,7.81047,7.81047,7.76524,7.77423,60571.942242194,0
+MYN.US,D,20070601,000000,7.81047,7.81047,7.76524,7.76524,37108.568173288,0
+MYN.US,D,20070604,000000,7.75852,7.8163,7.74638,7.76524,92679.770584143,0
+MYN.US,D,20070605,000000,7.78459,7.78459,7.73492,7.74638,59201.751680873,0
+MYN.US,D,20070606,000000,7.76524,7.76524,7.67933,7.6974,148771.50362953,0
+MYN.US,D,20070607,000000,7.6974,7.6974,7.5949,7.61198,172252.09369219,0
+MYN.US,D,20070608,000000,7.58444,7.61741,7.58444,7.61198,46944.976837074,0
+MYN.US,D,20070611,000000,7.61741,7.62779,7.52648,7.52648,171895.62135103,0
+MYN.US,D,20070612,000000,7.52648,7.56903,7.41242,7.46288,154289.73597886,0
+MYN.US,D,20070613,000000,7.49616,7.51541,7.43898,7.45538,118562.49812754,0
+MYN.US,D,20070614,000000,7.45538,7.4688,7.4069,7.45538,201933.47962104,0
+MYN.US,D,20070615,000000,7.45538,7.50869,7.44382,7.47324,73690.529478958,0
+MYN.US,D,20070618,000000,7.47324,7.50869,7.44896,7.47324,103556.22781148,0
+MYN.US,D,20070619,000000,7.47324,7.51541,7.45538,7.48431,69722.749272563,0
+MYN.US,D,20070620,000000,7.51541,7.51541,7.44382,7.45538,99408.186023473,0
+MYN.US,D,20070621,000000,7.41746,7.4688,7.41746,7.42733,63513.851762249,0
+MYN.US,D,20070622,000000,7.43898,7.44382,7.4069,7.41242,64897.20749526,0
+MYN.US,D,20070625,000000,7.44896,7.44896,7.42349,7.44382,50918.833276558,0
+MYN.US,D,20070626,000000,7.43898,7.46288,7.41242,7.42349,85948.317028271,0
+MYN.US,D,20070627,000000,7.44382,7.48943,7.42733,7.45538,171726.49953008,0
+MYN.US,D,20070628,000000,7.48431,7.48431,7.43898,7.44382,69546.538513015,0
+MYN.US,D,20070629,000000,7.43405,7.50228,7.43405,7.48431,66966.164861688,0
+MYN.US,D,20070702,000000,7.4688,7.49616,7.45538,7.4688,116146.18276959,0
+MYN.US,D,20070703,000000,7.49616,7.49616,7.4688,7.48943,56789.487144978,0
+MYN.US,D,20070705,000000,7.47324,7.48943,7.43898,7.46288,96306.269032102,0
+MYN.US,D,20070706,000000,7.44896,7.4688,7.41242,7.44382,111493.8136353,0
+MYN.US,D,20070709,000000,7.42733,7.4688,7.41746,7.43898,101485.24503401,0
+MYN.US,D,20070710,000000,7.4688,7.48431,7.43898,7.4688,103383.05516847,0
+MYN.US,D,20070711,000000,7.4688,7.47937,7.41746,7.43405,81106.571962733,0
+MYN.US,D,20070712,000000,7.40008,7.4688,7.38152,7.38853,116321.38082363,0
+MYN.US,D,20070713,000000,7.38853,7.41242,7.35279,7.38152,26237.174473529,0
+MYN.US,D,20070716,000000,7.32354,7.37628,7.30608,7.35279,163787.90100075,0
+MYN.US,D,20070717,000000,7.31861,7.34063,7.30608,7.31348,73869.778355052,0
+MYN.US,D,20070718,000000,7.30608,7.36403,7.30608,7.36403,83358.829027314,0
+MYN.US,D,20070719,000000,7.33383,7.4069,7.33383,7.38152,95786.751103087,0
+MYN.US,D,20070720,000000,7.41242,7.42733,7.34637,7.37005,68169.259013091,0
+MYN.US,D,20070723,000000,7.37628,7.44382,7.37628,7.41746,61609.965394709,0
+MYN.US,D,20070724,000000,7.43898,7.43898,7.34637,7.35762,56603.149330284,0
+MYN.US,D,20070725,000000,7.35762,7.4069,7.34637,7.35762,45395.537399662,0
+MYN.US,D,20070726,000000,7.35279,7.38853,7.31348,7.36403,103383.05516847,0
+MYN.US,D,20070727,000000,7.4069,7.48431,7.39455,7.46288,70245.305318122,0
+MYN.US,D,20070730,000000,7.48943,7.48943,7.42349,7.42733,93382.58821131,0
+MYN.US,D,20070731,000000,7.46288,7.46288,7.32354,7.34063,249212.64927795,0
+MYN.US,D,20070801,000000,7.33383,7.35279,7.31348,7.32354,68350.533300214,0
+MYN.US,D,20070802,000000,7.34637,7.38853,7.34063,7.38853,49368.38113363,0
+MYN.US,D,20070803,000000,7.39455,7.41242,7.37005,7.41242,69032.084111571,0
+MYN.US,D,20070806,000000,7.41242,7.42733,7.38152,7.42733,139450.5620727,0
+MYN.US,D,20070807,000000,7.39455,7.41242,7.32819,7.36403,111147.46834928,0
+MYN.US,D,20070808,000000,7.37005,7.38152,7.33383,7.35279,56603.149330284,0
+MYN.US,D,20070809,000000,7.33383,7.35279,7.31348,7.33383,132547.96128485,0
+MYN.US,D,20070810,000000,7.32354,7.35279,7.28849,7.31861,129614.15340892,0
+MYN.US,D,20070813,000000,7.26628,7.29432,7.25551,7.272,42114.371532198,0
+MYN.US,D,20070814,000000,7.23705,7.28287,7.21325,7.22499,98721.571684541,0
+MYN.US,D,20070815,000000,7.18955,7.23705,7.09674,7.15578,138412.53892019,0
+MYN.US,D,20070816,000000,7.15025,7.15025,6.98219,7.03462,181211.49938028,0
+MYN.US,D,20070817,000000,7.162,7.29432,7.01122,7.24386,164472.48992865,0
+MYN.US,D,20070820,000000,7.24386,7.27704,7.20841,7.26628,56086.669517813,0
+MYN.US,D,20070821,000000,7.28287,7.31861,7.24949,7.28849,86814.180243296,0
+MYN.US,D,20070822,000000,7.30608,7.33383,7.29432,7.31348,103208.86981995,0
+MYN.US,D,20070823,000000,7.33383,7.37628,7.31348,7.34637,118562.49812754,0
+MYN.US,D,20070824,000000,7.37005,7.41746,7.34637,7.37005,96647.550790539,0
+MYN.US,D,20070827,000000,7.36403,7.40008,7.34637,7.37628,95615.603871112,0
+MYN.US,D,20070828,000000,7.36403,7.38853,7.32819,7.32819,63857.158931714,0
+MYN.US,D,20070829,000000,7.38853,7.41242,7.34637,7.4069,128569.04131779,0
+MYN.US,D,20070830,000000,7.40008,7.42733,7.38152,7.42349,57475.088778396,0
+MYN.US,D,20070831,000000,7.4069,7.45538,7.39455,7.41746,103556.22781148,0
+MYN.US,D,20070904,000000,7.37005,7.43405,7.37005,7.41746,59719.244198859,0
+MYN.US,D,20070905,000000,7.39455,7.44382,7.38152,7.43405,48659.487273376,0
+MYN.US,D,20070906,000000,7.41746,7.50228,7.41746,7.48943,73523.433069041,0
+MYN.US,D,20070907,000000,7.51541,7.5629,7.42733,7.53891,115458.55572515,0
+MYN.US,D,20070910,000000,7.58029,7.60694,7.53891,7.55728,89951.541927679,0
+MYN.US,D,20070911,000000,7.56903,7.59075,7.55136,7.5629,77663.373212926,0
+MYN.US,D,20070912,000000,7.55728,7.56903,7.48943,7.51541,41245.470200629,0
+MYN.US,D,20070913,000000,7.53891,7.53891,7.42349,7.42349,93887.92826312,0
+MYN.US,D,20070914,000000,7.44896,7.44896,7.40008,7.40008,95094.060531067,0
+MYN.US,D,20070917,000000,7.42349,7.46288,7.38853,7.42349,54030.877323075,0
+MYN.US,D,20070918,000000,7.45538,7.49616,7.42733,7.4688,60232.685894785,0
+MYN.US,D,20070919,000000,7.50869,7.50869,7.46288,7.46288,55920.58581341,0
+MYN.US,D,20070920,000000,7.46288,7.49616,7.4069,7.41746,69546.538513015,0
+MYN.US,D,20070921,000000,7.38853,7.45538,7.38853,7.45538,98889.680799972,0
+MYN.US,D,20070924,000000,7.47937,7.48431,7.41242,7.42349,63679.935466651,0
+MYN.US,D,20070925,000000,7.43405,7.44896,7.42349,7.42733,62823.186601258,0
+MYN.US,D,20070926,000000,7.43898,7.44382,7.41242,7.42733,57985.492357779,0
+MYN.US,D,20070927,000000,7.44382,7.46288,7.42349,7.43405,37622.009869215,0
+MYN.US,D,20070928,000000,7.44896,7.50228,7.44382,7.46288,43326.580033234,0
+MYN.US,D,20071001,000000,7.47937,7.52212,7.41242,7.43898,107874.40412594,0
+MYN.US,D,20071002,000000,7.42349,7.48431,7.40008,7.48431,93024.090459124,0
+MYN.US,D,20071003,000000,7.47937,7.52212,7.45538,7.51541,62823.186601258,0
+MYN.US,D,20071004,000000,7.47324,7.53891,7.4688,7.53891,75254.146793577,0
+MYN.US,D,20071005,000000,7.4688,7.52212,7.4688,7.52212,62129.483323724,0
+MYN.US,D,20071008,000000,7.52212,7.52648,7.47937,7.48431,53505.283160972,0
+MYN.US,D,20071009,000000,7.44896,7.52648,7.41746,7.50869,81289.871660886,0
+MYN.US,D,20071010,000000,7.49616,7.50869,7.4688,7.50228,55225.869830361,0
+MYN.US,D,20071011,000000,7.43898,7.54553,7.43898,7.49616,147214.97525351,0
+MYN.US,D,20071012,000000,7.49616,7.54553,7.48431,7.51541,48146.045577449,0
+MYN.US,D,20071015,000000,7.47324,7.52648,7.44382,7.4688,85432.849921315,0
+MYN.US,D,20071016,000000,7.51541,7.51541,7.43405,7.45538,39351.710888236,0
+MYN.US,D,20071017,000000,7.50869,7.51541,7.47937,7.48943,77488.175158892,0
+MYN.US,D,20071018,000000,7.50869,7.52648,7.47324,7.48943,76797.509997902,0
+MYN.US,D,20071019,000000,7.51541,7.52212,7.47937,7.49616,60571.942242194,0
+MYN.US,D,20071022,000000,7.48431,7.52648,7.48431,7.48943,98032.93193458,0
+MYN.US,D,20071023,000000,7.48943,7.52648,7.45538,7.46288,84403.941118431,0
+MYN.US,D,20071024,000000,7.4688,7.52648,7.43898,7.43898,140487.5725197,0
+MYN.US,D,20071025,000000,7.4688,7.4688,7.37628,7.38152,47288.284006541,0
+MYN.US,D,20071026,000000,7.42733,7.42733,7.35279,7.37005,41941.198889194,0
+MYN.US,D,20071029,000000,7.4069,7.41242,7.35279,7.35279,145317.16511906,0
+MYN.US,D,20071030,000000,7.35279,7.46288,7.34063,7.40008,89392.528483592,0
+MYN.US,D,20071031,000000,7.39455,7.42733,7.35762,7.41242,185707.91186533,0
+MYN.US,D,20071101,000000,7.43898,7.43898,7.35279,7.36403,75420.23049798,0
+MYN.US,D,20071102,000000,7.36403,7.42733,7.36403,7.38152,19677.880855147,0
+MYN.US,D,20071105,000000,7.21849,7.39455,7.21849,7.31861,42628.825933641,0
+MYN.US,D,20071106,000000,7.31861,7.37005,7.29985,7.29985,54887.626188467,0
+MYN.US,D,20071107,000000,7.29432,7.32354,7.22499,7.23705,98377.25180956,0
+MYN.US,D,20071108,000000,7.24386,7.27704,7.18955,7.21325,46423.433497031,0
+MYN.US,D,20071109,000000,7.16822,7.18492,7.09169,7.09169,114732.44587113,0
+MYN.US,D,20071112,000000,7.10957,7.11588,6.99334,6.99334,114602.81956527,0
+MYN.US,D,20071113,000000,6.96471,7.01714,6.93489,7.00569,128569.04131779,0
+MYN.US,D,20071114,000000,7.00569,7.07372,6.91287,6.98219,186220.34085574,0
+MYN.US,D,20071115,000000,6.97597,6.98219,6.92353,6.95168,202615.03043239,0
+MYN.US,D,20071116,000000,6.95168,6.99977,6.92966,6.99334,152909.41836239,0
+MYN.US,D,20071119,000000,6.94664,7.06819,6.93489,7.01714,182432.82223096,0
+MYN.US,D,20071120,000000,7.01122,7.15025,7.00569,7.12073,113569.85994033,0
+MYN.US,D,20071121,000000,7.15578,7.15578,7.06237,7.06237,77488.175158892,0
+MYN.US,D,20071123,000000,7.06237,7.09169,7.04034,7.06237,49528.388604945,0
+MYN.US,D,20071126,000000,7.06819,7.09169,7.02899,7.03462,117181.16780557,0
+MYN.US,D,20071127,000000,7.01714,7.06237,6.87812,6.93489,305139.31132445,0
+MYN.US,D,20071128,000000,6.95898,7.00569,6.89548,6.93489,296673.09322198,0
+MYN.US,D,20071129,000000,6.87812,7.10364,6.87812,7.05684,192261.12925063,0
+MYN.US,D,20071130,000000,7.03462,7.10364,7.03462,7.05684,126330.96213042,0
+MYN.US,D,20071203,000000,7.07372,7.09169,7.01714,7.04598,180180.56516637,0
+MYN.US,D,20071204,000000,7.06237,7.12073,7.06237,7.09674,118049.05643162,0
+MYN.US,D,20071205,000000,7.12073,7.12073,7.05684,7.07372,272516.01587554,0
+MYN.US,D,20071206,000000,7.07372,7.09169,7.03462,7.07926,226609.06219098,0
+MYN.US,D,20071207,000000,7.08578,7.08578,7.02899,7.03462,237133.09789921,0
+MYN.US,D,20071210,000000,7.06237,7.20219,7.05684,7.09674,314625.32388016,0
+MYN.US,D,20071211,000000,7.11588,7.15025,7.07372,7.07372,188297.39986629,0
+MYN.US,D,20071212,000000,7.05121,7.10364,7.03462,7.03462,144219.39234119,0
+MYN.US,D,20071213,000000,7.04598,7.07926,7.03462,7.04598,222117.71323351,0
+MYN.US,D,20071214,000000,7.06237,7.06237,6.97123,6.97123,159293.51392673,0
+MYN.US,D,20071217,000000,6.98811,7.02899,6.97123,6.97123,182775.1166949,0
+MYN.US,D,20071218,000000,7.04034,7.04034,6.97123,7.00569,189502.51942872,0
+MYN.US,D,20071219,000000,6.98219,7.04034,6.96471,7.01122,181909.25347987,0
+MYN.US,D,20071220,000000,6.99334,7.05121,6.98811,6.99334,181045.41567588,0
+MYN.US,D,20071221,000000,6.97123,7.01714,6.91761,6.97597,501895.84035459,0
+MYN.US,D,20071224,000000,7.01714,7.05121,6.97123,7.05121,109596.00350084,0
+MYN.US,D,20071226,000000,7.04034,7.06237,6.99977,6.99977,236613.5799702,0
+MYN.US,D,20071227,000000,7.07372,7.07372,6.99977,7.00569,195028.85342216,0
+MYN.US,D,20071228,000000,7.00569,7.10364,7.00569,7.07926,309104.0534143,0
+MYN.US,D,20071231,000000,7.07926,7.162,7.06237,7.162,206935.23215789,0
+MYN.US,D,20080102,000000,7.10364,7.20841,7.09169,7.18955,167607.826202,0
+MYN.US,D,20080103,000000,7.21325,7.38853,7.20841,7.38853,95786.751103087,0
+MYN.US,D,20080104,000000,7.49616,7.49616,7.38152,7.39455,117886.01084376,0
+MYN.US,D,20080107,000000,7.40008,7.4688,7.39455,7.45538,116669.75152067,0
+MYN.US,D,20080108,000000,7.43405,7.48943,7.41242,7.48431,148428.19646006,0
+MYN.US,D,20080109,000000,7.50869,7.50869,7.46288,7.48943,93024.090459124,0
+MYN.US,D,20080110,000000,7.49616,7.52212,7.47324,7.49616,123047.77085192,0
+MYN.US,D,20080111,000000,7.47937,7.55728,7.47937,7.53891,75254.146793577,0
+MYN.US,D,20080114,000000,7.5949,7.62779,7.54553,7.61198,211415.4413547,0
+MYN.US,D,20080115,000000,7.59075,7.62779,7.57456,7.58444,144683.2114669,0
+MYN.US,D,20080116,000000,7.58029,7.6974,7.58029,7.6902,194504.27196557,0
+MYN.US,D,20080117,000000,7.67173,7.6902,7.5949,7.5949,296513.08575065,0
+MYN.US,D,20080118,000000,7.60142,7.61741,7.47937,7.53377,201745.11639531,0
+MYN.US,D,20080122,000000,7.48431,7.64023,7.47937,7.60694,115804.90101116,0
+MYN.US,D,20080123,000000,7.60694,7.62265,7.57456,7.5949,175524.14521001,0
+MYN.US,D,20080124,000000,7.58444,7.60694,7.55728,7.58444,89512.027734322,0
+MYN.US,D,20080125,000000,7.5629,7.5629,7.51541,7.51541,41245.470200629,0
+MYN.US,D,20080128,000000,7.52212,7.55728,7.50228,7.50228,47800.712996953,0
+MYN.US,D,20080129,000000,7.48943,7.53891,7.45538,7.48943,70933.945068083,0
+MYN.US,D,20080130,000000,7.53377,7.53377,7.47324,7.47937,73183.164016119,0
+MYN.US,D,20080131,000000,7.45538,7.50228,7.45538,7.50228,49176.979791362,0
+MYN.US,D,20080201,000000,7.55136,7.56903,7.50228,7.52648,60925.376466806,0
+MYN.US,D,20080204,000000,7.5629,7.60142,7.53377,7.55728,98721.571684541,0
+MYN.US,D,20080205,000000,7.52212,7.58029,7.52212,7.57456,50918.833276558,0
+MYN.US,D,20080206,000000,7.5629,7.61198,7.55728,7.5949,38374.450066599,0
+MYN.US,D,20080207,000000,7.66511,7.66511,7.57456,7.57456,47635.641998066,0
+MYN.US,D,20080208,000000,7.55728,7.60694,7.55728,7.60694,34002.600359858,0
+MYN.US,D,20080211,000000,7.62265,7.62779,7.56903,7.62779,48659.487273376,0
+MYN.US,D,20080212,000000,7.63362,7.67173,7.61741,7.61741,84911.30658127,0
+MYN.US,D,20080213,000000,7.58444,7.62265,7.31861,7.33383,206583.8233443,0
+MYN.US,D,20080214,000000,7.32354,7.32354,7.05121,7.07926,432500.19496326,0
+MYN.US,D,20080215,000000,7.06237,7.07372,6.95898,7.05684,252605.21275201,0
+MYN.US,D,20080219,000000,7.07926,7.18955,7.07926,7.17988,200336.44302443,0
+MYN.US,D,20080220,000000,7.1382,7.20219,7.10364,7.12073,178112.62050546,0
+MYN.US,D,20080221,000000,7.14453,7.14453,7.08578,7.09169,131848.18177423,0
+MYN.US,D,20080222,000000,7.09169,7.10364,6.98811,7.05684,100784.45281788,0
+MYN.US,D,20080225,000000,7.01714,7.21325,7.01714,7.20219,168445.33366262,0
+MYN.US,D,20080226,000000,7.20841,7.20841,7.14453,7.17988,72830.742497021,0
+MYN.US,D,20080227,000000,7.22499,7.22499,7.09169,7.10364,62823.186601258,0
+MYN.US,D,20080228,000000,7.06237,7.10364,6.91761,6.95898,292055.15607517,0
+MYN.US,D,20080229,000000,6.92353,6.94664,6.77373,6.87159,312901.69909423,0
+MYN.US,D,20080303,000000,6.87812,7.01714,6.84237,6.98219,221082.72819754,0
+MYN.US,D,20080304,000000,6.99977,7.04034,6.95168,6.97123,205547.82560282,0
+MYN.US,D,20080305,000000,6.99334,7.10957,6.98811,7.06237,97164.030603009,0
+MYN.US,D,20080306,000000,7.04034,7.1382,7.01122,7.06237,116842.92416367,0
+MYN.US,D,20080307,000000,7.06237,7.15025,7.06237,7.12073,69379.442103096,0
+MYN.US,D,20080310,000000,7.12665,7.17988,7.08578,7.09169,173966.60412848,0
+MYN.US,D,20080311,000000,7.11588,7.162,7.06237,7.10957,126163.8657205,0
+MYN.US,D,20080312,000000,7.03462,7.09169,7.00569,7.02375,71730.944308112,0
+MYN.US,D,20080313,000000,7.01122,7.01122,6.95898,6.95898,56950.507321807,0
+MYN.US,D,20080314,000000,6.95898,6.98811,6.91761,6.94042,105627.21058893,0
+MYN.US,D,20080317,000000,6.90112,6.94664,6.86113,6.86596,136170.40891075,0
+MYN.US,D,20080318,000000,6.86596,7.00569,6.86596,6.94664,103556.22781148,0
+MYN.US,D,20080319,000000,6.98811,7.01714,6.97123,6.97123,86825.320003957,0
+MYN.US,D,20080320,000000,7.00569,7.00569,6.91287,6.91287,77838.571266961,0
+MYN.US,D,20080324,000000,6.91761,7.03462,6.91761,7.02375,102344.01931044,0
+MYN.US,D,20080325,000000,6.98811,7.04034,6.98811,7.04034,35375.829037723,0
+MYN.US,D,20080326,000000,7.06237,7.13209,7.05684,7.08578,190014.94841912,0
+MYN.US,D,20080327,000000,7.12073,7.16822,7.12073,7.15025,28817.548124855,0
+MYN.US,D,20080328,000000,7.12665,7.17988,7.12665,7.15025,55402.08058991,0
+MYN.US,D,20080331,000000,7.10957,7.17988,7.10957,7.1382,39865.152584162,0
+MYN.US,D,20080401,000000,7.1382,7.17988,7.10364,7.15578,99060.828031948,0
+MYN.US,D,20080402,000000,7.15578,7.16822,7.09674,7.13209,75592.39043547,0
+MYN.US,D,20080403,000000,7.15578,7.17425,7.12073,7.15578,69379.442103096,0
+MYN.US,D,20080404,000000,7.14453,7.21325,7.14453,7.15578,80246.784980796,0
+MYN.US,D,20080407,000000,7.15025,7.24386,7.15025,7.20841,46423.433497031,0
+MYN.US,D,20080408,000000,7.22499,7.22499,7.17988,7.18492,53840.48868632,0
+MYN.US,D,20080409,000000,7.16822,7.20841,7.16822,7.20841,29168.956938439,0
+MYN.US,D,20080410,000000,7.23132,7.25551,7.20219,7.25551,65928.141709173,0
+MYN.US,D,20080411,000000,7.28287,7.28287,7.21849,7.21849,57290.776374731,0
+MYN.US,D,20080414,000000,7.21849,7.27704,7.20841,7.20841,93198.275807644,0
+MYN.US,D,20080415,000000,7.20841,7.23705,7.10957,7.11588,146868.62996751,0
+MYN.US,D,20080416,000000,7.10957,7.15025,7.10364,7.11588,142562.60611921,0
+MYN.US,D,20080417,000000,7.09169,7.15025,7.09169,7.15025,38836.243781279,0
+MYN.US,D,20080418,000000,7.16822,7.17988,7.12073,7.16822,98546.373630506,0
+MYN.US,D,20080421,000000,7.13209,7.19627,7.10364,7.19627,90575.368524703,0
+MYN.US,D,20080422,000000,7.18492,7.21325,7.15578,7.21325,66581.336766121,0
+MYN.US,D,20080423,000000,7.23132,7.23705,7.20219,7.23132,54085.563420866,0
+MYN.US,D,20080424,000000,7.23705,7.24386,7.18955,7.19627,32403.538352228,0
+MYN.US,D,20080425,000000,7.18955,7.21849,7.17425,7.19627,23298.303070018,0
+MYN.US,D,20080428,000000,7.19627,7.20219,7.15025,7.15025,59839.756155102,0
+MYN.US,D,20080429,000000,7.15578,7.18955,7.15578,7.18492,35949.020359015,0
+MYN.US,D,20080430,000000,7.15578,7.19627,7.15578,7.19627,34708.456103569,0
+MYN.US,D,20080501,000000,7.18955,7.21325,7.162,7.18492,51036.307116257,0
+MYN.US,D,20080502,000000,7.17988,7.22499,7.17988,7.20841,52824.745055127,0
+MYN.US,D,20080505,000000,7.22499,7.23132,7.18492,7.20219,66623.870397736,0
+MYN.US,D,20080506,000000,7.22499,7.23132,7.19627,7.23132,39692.992646673,0
+MYN.US,D,20080507,000000,7.20219,7.24949,7.20219,7.23705,79105.465865787,0
+MYN.US,D,20080508,000000,7.22499,7.28849,7.22499,7.25551,77027.394149728,0
+MYN.US,D,20080509,000000,7.24949,7.29432,7.24386,7.27704,57460.910901192,0
+MYN.US,D,20080512,000000,7.28849,7.29985,7.25551,7.27704,95569.019417438,0
+MYN.US,D,20080513,000000,7.25551,7.26084,7.21325,7.25551,52023.69499304,0
+MYN.US,D,20080514,000000,7.26628,7.26628,7.22499,7.23705,29433.273077763,0
+MYN.US,D,20080515,000000,7.26628,7.31861,7.22499,7.31861,86902.285623071,0
+MYN.US,D,20080516,000000,7.27704,7.31861,7.26628,7.30608,38220.518828373,0
+MYN.US,D,20080519,000000,7.28849,7.35279,7.28287,7.29432,34722.633980774,0
+MYN.US,D,20080520,000000,7.27704,7.34063,7.27704,7.31861,79088.249872038,0
+MYN.US,D,20080521,000000,7.29432,7.34063,7.272,7.29985,54505.836209446,0
+MYN.US,D,20080522,000000,7.29432,7.31861,7.272,7.28287,45066.408107401,0
+MYN.US,D,20080523,000000,7.29432,7.33383,7.29432,7.31348,28158.276834819,0
+MYN.US,D,20080527,000000,7.27704,7.31861,7.20219,7.25551,124508.09220404,0
+MYN.US,D,20080528,000000,7.272,7.31348,7.26628,7.31348,82480.813346112,0
+MYN.US,D,20080529,000000,7.28287,7.33383,7.28287,7.31348,50359.819832471,0
+MYN.US,D,20080530,000000,7.31861,7.34637,7.29432,7.29432,48074.143485908,0
+MYN.US,D,20080602,000000,7.31348,7.32354,7.29985,7.32354,37380.985956729,0
+MYN.US,D,20080603,000000,7.31861,7.34063,7.26084,7.26084,123541.97114308,0
+MYN.US,D,20080604,000000,7.28287,7.28287,7.20841,7.20841,145981.49993667,0
+MYN.US,D,20080605,000000,7.21849,7.24949,7.17988,7.22499,130121.51887175,0
+MYN.US,D,20080606,000000,7.20219,7.26084,7.17425,7.17988,62902.177631401,0
+MYN.US,D,20080609,000000,7.15578,7.20841,7.15025,7.15025,89013.776621113,0
+MYN.US,D,20080610,000000,7.15025,7.16822,7.10364,7.13209,77191.4524431,0
+MYN.US,D,20080611,000000,7.11588,7.1382,7.04034,7.04034,83792.266987583,0
+MYN.US,D,20080612,000000,6.86113,7.05121,6.86113,7.02375,131678.04724777,0
+MYN.US,D,20080613,000000,6.98811,7.05684,6.98811,7.05684,42717.944018929,0
+MYN.US,D,20080616,000000,7.04034,7.06237,7.01714,7.04598,55625.888508647,0
+MYN.US,D,20080617,000000,7.05684,7.05684,7.00569,7.02899,35410.261025221,0
+MYN.US,D,20080618,000000,7.05121,7.05121,6.98811,7.00569,95432.30417296,0
+MYN.US,D,20080619,000000,6.98219,6.98811,6.97123,6.97597,12107.907133144,0
+MYN.US,D,20080620,000000,6.97597,6.98219,6.94664,6.95168,49926.381872201,0
+MYN.US,D,20080623,000000,6.94664,6.95898,6.91287,6.91287,84400.903001888,0
+MYN.US,D,20080624,000000,6.89548,6.97123,6.88957,6.95168,91196.157005183,0
+MYN.US,D,20080625,000000,6.93489,6.99334,6.93489,6.95168,43252.652530664,0
+MYN.US,D,20080626,000000,6.97597,6.98219,6.91287,6.91287,51408.982745648,0
+MYN.US,D,20080627,000000,6.94042,6.94042,6.87812,6.91761,20621.7223948,0
+MYN.US,D,20080630,000000,6.91761,6.93489,6.90112,6.90694,56131.228560456,0
+MYN.US,D,20080701,000000,6.91761,6.95168,6.91287,6.92353,37004.259505279,0
+MYN.US,D,20080702,000000,6.92966,6.97123,6.89548,6.94042,113083.7612933,0
+MYN.US,D,20080703,000000,6.91761,6.95898,6.91287,6.91287,49751.183818168,0
+MYN.US,D,20080707,000000,6.91761,6.96471,6.88957,6.88957,76933.212536864,0
+MYN.US,D,20080708,000000,6.89548,6.92966,6.88957,6.89548,72893.530238929,0
+MYN.US,D,20080709,000000,6.90694,6.97123,6.90694,6.97123,40984.19217785,0
+MYN.US,D,20080710,000000,6.94664,7.04034,6.94664,7.04034,67982.921198396,0
+MYN.US,D,20080711,000000,6.99334,6.99334,6.87812,6.88957,64016.153697515,0
+MYN.US,D,20080714,000000,6.89548,6.93489,6.80198,6.80781,81284.808133313,0
+MYN.US,D,20080715,000000,6.80781,6.80781,6.75666,6.79596,90207.756422885,0
+MYN.US,D,20080716,000000,6.79596,6.80781,6.76791,6.79596,47213.343798457,0
+MYN.US,D,20080717,000000,6.81867,6.82488,6.77986,6.80198,85891.605519451,0
+MYN.US,D,20080718,000000,6.79596,6.81867,6.70995,6.76208,173977.74388915,0
+MYN.US,D,20080721,000000,6.76208,6.82488,6.72703,6.77986,100280.12547159,0
+MYN.US,D,20080722,000000,6.80198,6.88957,6.77373,6.88957,107476.41085868,0
+MYN.US,D,20080723,000000,6.86596,6.88423,6.84237,6.84237,33180.283481965,0
+MYN.US,D,20080724,000000,6.83151,6.86113,6.81314,6.81314,42418.183186592,0
+MYN.US,D,20080725,000000,6.84237,6.8552,6.77986,6.81314,37501.497912972,0
+MYN.US,D,20080728,000000,6.76208,6.81867,6.76208,6.78509,88797.05764098,0
+MYN.US,D,20080729,000000,6.80781,6.81867,6.79023,6.81314,78251.755116938,0
+MYN.US,D,20080730,000000,6.81314,6.8552,6.81314,6.84839,97196.437179479,0
+MYN.US,D,20080731,000000,6.82488,6.83673,6.80198,6.83151,31265.257353762,0
+MYN.US,D,20080801,000000,6.84839,6.84839,6.78509,6.83151,40135.544956574,0
+MYN.US,D,20080804,000000,6.81314,6.86113,6.80198,6.86113,85872.364114673,0
+MYN.US,D,20080805,000000,6.86113,6.88957,6.83673,6.86113,61120.828631134,0
+MYN.US,D,20080806,000000,6.86113,6.88423,6.84237,6.86113,28781.090726328,0
+MYN.US,D,20080807,000000,6.86113,6.87159,6.79023,6.79023,57462.936312221,0
+MYN.US,D,20080808,000000,6.79596,6.90694,6.79596,6.89548,72945.178220176,0
+MYN.US,D,20080811,000000,6.8552,6.88957,6.84237,6.84839,38663.071138274,0
+MYN.US,D,20080812,000000,6.86596,6.86596,6.78509,6.79596,117205.47273792,0
+MYN.US,D,20080813,000000,6.76208,6.79023,6.76208,6.77373,59191.624625727,0
+MYN.US,D,20080814,000000,6.77986,6.87159,6.77373,6.84839,151604.04095401,0
+MYN.US,D,20080815,000000,6.83673,6.86113,6.81867,6.8552,39328.418661399,0
+MYN.US,D,20080818,000000,6.83673,6.89548,6.83673,6.86113,76759.027188345,0
+MYN.US,D,20080819,000000,6.87812,6.87812,6.81867,6.83151,26780.997334896,0
+MYN.US,D,20080820,000000,6.82488,6.86113,6.79023,6.8552,108170.11413622,0
+MYN.US,D,20080821,000000,6.77373,6.84237,6.77373,6.80198,74964.513016387,0
+MYN.US,D,20080822,000000,6.80781,6.82488,6.77986,6.81314,58697.424334578,0
+MYN.US,D,20080825,000000,6.78509,6.81867,6.77986,6.81314,64070.839795306,0
+MYN.US,D,20080826,000000,6.80781,6.89548,6.79596,6.88957,95006.967856807,0
+MYN.US,D,20080827,000000,6.86596,6.92966,6.86596,6.92966,31140.69457546,0
+MYN.US,D,20080828,000000,6.93489,6.96471,6.90112,6.93489,29865.698332517,0
+MYN.US,D,20080829,000000,6.93489,6.93489,6.87159,6.92353,68602.696973362,0
+MYN.US,D,20080902,000000,6.92966,6.94664,6.88423,6.92966,85170.559193021,0
+MYN.US,D,20080903,000000,6.90112,6.94042,6.90112,6.92353,94556.313902788,0
+MYN.US,D,20080904,000000,6.88957,6.93489,6.88423,6.90694,43777.233987252,0
+MYN.US,D,20080905,000000,6.91287,6.92966,6.84237,6.88957,68181.411479266,0
+MYN.US,D,20080908,000000,6.87159,6.92966,6.87159,6.92966,21924.061686639,0
+MYN.US,D,20080909,000000,6.91761,6.92966,6.87812,6.89548,54290.129934825,0
+MYN.US,D,20080910,000000,6.91287,6.91287,6.83151,6.84839,50955.290675085,0
+MYN.US,D,20080911,000000,6.82488,6.83673,6.75072,6.75072,51661.146418796,0
+MYN.US,D,20080912,000000,6.77373,6.77986,6.73246,6.76791,106369.52373117,0
+MYN.US,D,20080915,000000,6.76791,6.76791,6.61663,6.68062,117707.77467318,0
+MYN.US,D,20080916,000000,6.65722,6.65722,6.52401,6.60587,92375.958929749,0
+MYN.US,D,20080917,000000,6.5881,6.5881,6.35604,6.3912,170080.85306878,0
+MYN.US,D,20080918,000000,6.30351,6.35061,5.99098,6.15924,164548.44284225,0
+MYN.US,D,20080919,000000,6.33877,6.41411,6.27507,6.34459,104649.9497673,0
+MYN.US,D,20080922,000000,6.25759,6.33294,6.16486,6.25759,115199.3031134,0
+MYN.US,D,20080923,000000,6.14216,6.18857,6.03789,6.13564,89884.703363712,0
+MYN.US,D,20080924,000000,5.97963,6.10721,5.97963,5.99098,88768.701886568,0
+MYN.US,D,20080925,000000,5.93894,6.13021,5.93311,6.10721,91354.139065468,0
+MYN.US,D,20080926,000000,6.07185,6.07798,5.92156,5.93311,81960.282711583,0
+MYN.US,D,20080929,000000,5.93311,5.93311,5.75349,5.83458,117328.01010519,0
+MYN.US,D,20080930,000000,5.6435,5.79388,5.61427,5.78273,108534.6881215,0
+MYN.US,D,20081001,000000,5.5564,5.87496,5.5564,5.8636,196352.4595298,0
+MYN.US,D,20081002,000000,5.87496,6.02613,5.86963,5.94457,96712.363943476,0
+MYN.US,D,20081003,000000,5.8873,5.92768,5.56272,5.67253,148939.61274496,0
+MYN.US,D,20081006,000000,5.56272,5.67253,5.36,5.38261,188393.60689018,0
+MYN.US,D,20081007,000000,5.50467,5.61427,5.41154,5.50467,138549.25416467,0
+MYN.US,D,20081008,000000,5.38261,5.43504,5.00076,5.37057,314363.03315187,0
+MYN.US,D,20081009,000000,5.28998,5.33679,4.42113,4.67026,193730.56495238,0
+MYN.US,D,20081010,000000,4.1719,4.4785,3.84752,4.39793,430203.37885603,0
+MYN.US,D,20081013,000000,4.39793,4.90182,4.38578,4.86104,269858.6766051,0
+MYN.US,D,20081014,000000,4.94823,5.20862,4.94823,5.1396,96142.210738729,0
+MYN.US,D,20081015,000000,5.0926,5.0926,4.66434,4.94281,109921.08197104,0
+MYN.US,D,20081016,000000,4.88434,5.00076,4.78006,4.81531,131638.55173269,0
+MYN.US,D,20081017,000000,4.75676,5.00629,4.74541,4.97746,79259.397104013,0
+MYN.US,D,20081020,000000,5.20862,5.52747,5.20862,5.49844,538276.27326284,0
+MYN.US,D,20081021,000000,5.49844,5.60835,5.36573,5.49844,288612.97003089,0
+MYN.US,D,20081022,000000,5.49844,5.59719,5.16261,5.33057,267456.53912435,0
+MYN.US,D,20081023,000000,5.52747,5.80583,5.33057,5.80583,202061.08051588,0
+MYN.US,D,20081024,000000,5.23775,5.8001,5.23775,5.74224,139247.00826426,0
+MYN.US,D,20081027,000000,5.64933,5.74224,5.61427,5.65524,68472.057961971,0
+MYN.US,D,20081028,000000,5.6034,5.81779,5.5564,5.73069,106884.99083813,0
+MYN.US,D,20081029,000000,5.6034,5.74224,5.56272,5.74224,103836.74723904,0
+MYN.US,D,20081030,000000,5.69573,5.75349,5.56825,5.63154,121323.13336049,0
+MYN.US,D,20081031,000000,5.65524,5.81779,5.49291,5.81779,229751.48740294,0
+MYN.US,D,20081103,000000,5.77118,5.88118,5.77118,5.85818,121794.04142479,0
+MYN.US,D,20081104,000000,5.8636,5.91021,5.78273,5.78835,87703.335685159,0
+MYN.US,D,20081105,000000,5.78835,6.03789,5.78273,6.03186,114549.14617298,0
+MYN.US,D,20081106,000000,6.0202,6.0202,5.90399,5.95633,143498.34601475,0
+MYN.US,D,20081107,000000,5.91604,6.0202,5.81117,5.85165,119035.43160289,0
+MYN.US,D,20081110,000000,5.89243,5.89243,5.81779,5.8873,54533.179258341,0
+MYN.US,D,20081111,000000,5.84632,5.85818,5.76505,5.78835,45890.750396325,0
+MYN.US,D,20081112,000000,5.73593,5.73593,5.31329,5.31892,173029.85152744,0
+MYN.US,D,20081113,000000,5.38883,5.43504,5.26648,5.38883,115352.22164611,0
+MYN.US,D,20081114,000000,5.29571,5.46999,5.29571,5.41154,74968.563838445,0
+MYN.US,D,20081117,000000,5.34212,5.38261,5.23775,5.23775,80306.534606161,0
+MYN.US,D,20081118,000000,5.25612,5.26648,5.0294,5.09881,157648.88017094,0
+MYN.US,D,20081119,000000,4.97746,5.08143,4.93657,4.93657,179489.90000538,0
+MYN.US,D,20081120,000000,4.94281,5.06456,4.73948,4.94823,211309.10727566,0
+MYN.US,D,20081121,000000,5.00076,5.04056,4.8322,4.95997,83971.515863676,0
+MYN.US,D,20081124,000000,5.06456,5.08143,4.88987,4.97163,133358.12569657,0
+MYN.US,D,20081125,000000,4.97746,5.03523,4.8322,4.94823,223955.7737426,0
+MYN.US,D,20081126,000000,4.93657,5.0926,4.87901,4.94823,81603.810370426,0
+MYN.US,D,20081128,000000,4.9197,5.03523,4.9197,5.03523,32180.743139005,0
+MYN.US,D,20081201,000000,4.98299,5.04727,4.83784,4.84959,107715.40936015,0
+MYN.US,D,20081202,000000,4.8322,5.00629,4.71589,4.84959,291542.72708477,0
+MYN.US,D,20081203,000000,4.8322,4.90755,4.72832,4.86104,147620.05745937,0
+MYN.US,D,20081204,000000,4.77405,4.86104,4.71589,4.71589,113700.49895171,0
+MYN.US,D,20081205,000000,4.65861,4.65861,4.47346,4.61812,167893.40915714,0
+MYN.US,D,20081208,000000,4.50239,4.62978,4.3921,4.48453,183918.46122095,0
+MYN.US,D,20081209,000000,4.4785,4.50239,4.36287,4.42685,116832.79710853,0
+MYN.US,D,20081210,000000,4.43791,4.45005,4.23519,4.34549,178569.35069257,0
+MYN.US,D,20081211,000000,4.32228,4.32228,4.18334,4.24744,102970.88402401,0
+MYN.US,D,20081212,000000,4.25306,4.25306,4.11393,4.2183,145857.94986388,0
+MYN.US,D,20081215,000000,4.20053,4.33986,4.12529,4.24151,227453.65859019,0
+MYN.US,D,20081216,000000,4.20665,4.31675,4.12529,4.24744,207363.60659058,0
+MYN.US,D,20081217,000000,4.24744,4.50239,4.16578,4.46171,256380.57891064,0
+MYN.US,D,20081218,000000,4.4148,4.65259,4.4148,4.58347,135161.75421816,0
+MYN.US,D,20081219,000000,4.57735,4.77405,4.57735,4.75104,227213.64738323,0
+MYN.US,D,20081222,000000,4.75676,4.84435,4.74541,4.84435,186536.30497631,0
+MYN.US,D,20081223,000000,4.90182,4.90182,4.71075,4.78006,81142.016655747,0
+MYN.US,D,20081224,000000,4.78006,4.85561,4.6992,4.84959,126142.59890469,0
+MYN.US,D,20081226,000000,4.82056,4.97746,4.82056,4.94823,172311.84331754,0
+MYN.US,D,20081229,000000,4.94281,4.97746,4.86716,4.91337,266081.28503546,0
+MYN.US,D,20081230,000000,4.95356,5.01143,4.8964,4.97163,157246.83608162,0
+MYN.US,D,20081231,000000,5.0294,5.04056,4.85561,4.98299,254864.5587552,0
+MYN.US,D,20090102,000000,4.99455,5.27261,4.99455,5.24367,55380.813774101,0
+MYN.US,D,20090105,000000,5.25612,5.50467,5.25612,5.43504,175409.70948686,0
+MYN.US,D,20090106,000000,5.44689,5.64933,5.44689,5.51601,106159.89368964,0
+MYN.US,D,20090107,000000,5.51048,5.56272,5.45173,5.51048,70020.48469387,0
+MYN.US,D,20090108,000000,5.53349,5.67253,5.52144,5.62681,246150.22780165,0
+MYN.US,D,20090109,000000,5.65524,5.82302,5.65524,5.73593,186774.29077225,0
+MYN.US,D,20090112,000000,5.78273,5.85165,5.73593,5.82302,151714.42585511,0
+MYN.US,D,20090113,000000,5.75349,5.90399,5.72447,5.80583,176239.11530335,0
+MYN.US,D,20090114,000000,5.73593,5.85165,5.57931,5.67835,274907.01359562,0
+MYN.US,D,20090115,000000,5.57398,5.64933,5.48688,5.53349,157345.06851655,0
+MYN.US,D,20090116,000000,5.53349,5.6435,5.53349,5.63728,84761.426165102,0
+MYN.US,D,20090120,000000,5.67835,5.72447,5.59146,5.59719,99597.561954712,0
+MYN.US,D,20090121,000000,5.64933,5.73069,5.59719,5.59719,172941.74614767,0
+MYN.US,D,20090122,000000,5.50467,5.73593,5.49291,5.51048,96070.308647189,0
+MYN.US,D,20090123,000000,5.41796,5.53349,5.39417,5.52747,143515.56200851,0
+MYN.US,D,20090126,000000,5.51601,5.67253,5.51601,5.6666,72303.122923888,0
+MYN.US,D,20090127,000000,5.67253,5.75349,5.66068,5.73593,81964.333533641,0
+MYN.US,D,20090128,000000,5.79388,5.85165,5.78835,5.85165,111080.62978532,0
+MYN.US,D,20090129,000000,5.8636,5.87496,5.75349,5.77118,74378.156523406,0
+MYN.US,D,20090130,000000,5.7767,5.81779,5.69573,5.79388,122922.19536811,0
+MYN.US,D,20090202,000000,5.81117,5.83458,5.76505,5.83458,96730.59264274,0
+MYN.US,D,20090203,000000,5.81779,5.85165,5.8001,5.85165,83026.661618508,0
+MYN.US,D,20090204,000000,5.84059,5.9968,5.83458,5.93894,214557.86656665,0
+MYN.US,D,20090205,000000,5.90399,5.93311,5.8636,5.8636,63664.744883931,0
+MYN.US,D,20090206,000000,5.86963,5.92768,5.86963,5.91604,74509.808240309,0
+MYN.US,D,20090209,000000,5.91604,6.03789,5.89855,5.96817,139626.77283225,0
+MYN.US,D,20090210,000000,5.96817,6.07185,5.93894,6.07185,133641.68324067,0
+MYN.US,D,20090211,000000,6.04885,6.06661,5.96817,6.02613,95083.933475921,0
+MYN.US,D,20090212,000000,5.9968,6.03789,5.91021,5.91604,113448.33527857,0
+MYN.US,D,20090213,000000,5.93894,5.98555,5.92768,5.93311,43694.19213505,0
+MYN.US,D,20090217,000000,5.93894,5.93894,5.73593,5.74777,112485.25233414,0
+MYN.US,D,20090218,000000,5.74777,5.77118,5.71321,5.71854,78831.022671317,0
+MYN.US,D,20090219,000000,5.73593,5.8636,5.71321,5.8001,150228.78686512,0
+MYN.US,D,20090220,000000,5.76505,5.76505,5.45173,5.5564,96640.461851936,0
+MYN.US,D,20090223,000000,5.57398,5.59719,5.29571,5.44689,277986.65106567,0
+MYN.US,D,20090224,000000,5.38883,5.68971,5.37057,5.68971,126977.06824876,0
+MYN.US,D,20090225,000000,5.8636,5.8636,5.6666,5.84059,51368.474525063,0
+MYN.US,D,20090226,000000,5.83458,5.84059,5.75933,5.82302,33756.5129198,0
+MYN.US,D,20090227,000000,5.81779,5.84059,5.78835,5.79388,53785.80258853,0
+MYN.US,D,20090302,000000,5.7767,5.7767,5.64933,5.68418,53872.895262789,0
+MYN.US,D,20090303,000000,5.65524,5.70758,5.65524,5.66068,39472.222844478,0
+MYN.US,D,20090304,000000,5.64933,5.73593,5.59146,5.64933,135197.19891117,0
+MYN.US,D,20090305,000000,5.63728,5.66068,5.59146,5.64933,66152.962333425,0
+MYN.US,D,20090306,000000,5.61427,5.65524,5.50467,5.52747,73724.961466457,0
+MYN.US,D,20090309,000000,5.53349,5.53349,5.41154,5.48155,63348.780763361,0
+MYN.US,D,20090310,000000,5.48155,5.59146,5.48155,5.57931,71959.815754422,0
+MYN.US,D,20090311,000000,5.56272,5.66068,5.5564,5.59146,356908.8172333,0
+MYN.US,D,20090312,000000,5.57398,5.59146,5.49844,5.56272,101494.35938365,0
+MYN.US,D,20090313,000000,5.52747,5.57398,5.48155,5.52747,57971.314480575,0
+MYN.US,D,20090316,000000,5.52747,5.52747,5.48155,5.51048,72661.620676075,0
+MYN.US,D,20090317,000000,5.52144,5.53962,5.44689,5.53349,76789.408353784,0
+MYN.US,D,20090318,000000,5.52747,5.58514,5.42319,5.50467,106161.91910067,0
+MYN.US,D,20090319,000000,5.53349,5.59146,5.48688,5.53962,158318.27851613,0
+MYN.US,D,20090320,000000,5.50467,5.62681,5.50467,5.6034,76845.10715709,0
+MYN.US,D,20090323,000000,5.54515,5.63728,5.54515,5.6034,122159.62811558,0
+MYN.US,D,20090324,000000,5.6034,5.62059,5.54515,5.59719,53318.945346277,0
+MYN.US,D,20090325,000000,5.62681,5.63154,5.5564,5.58514,59515.690390414,0
+MYN.US,D,20090326,000000,5.62059,5.6666,5.59719,5.63154,58455.387716576,0
+MYN.US,D,20090327,000000,5.6435,5.66068,5.61427,5.63154,129486.55251406,0
+MYN.US,D,20090330,000000,5.59719,5.63728,5.59146,5.60835,87839.038224121,0
+MYN.US,D,20090331,000000,5.6435,5.68971,5.61427,5.68971,92346.590469824,0
+MYN.US,D,20090401,000000,5.62059,5.73593,5.61427,5.67253,147178.51785499,0
+MYN.US,D,20090402,000000,5.69573,5.73069,5.65524,5.70758,113275.16263557,0
+MYN.US,D,20090403,000000,5.73069,5.79388,5.68971,5.77118,89556.586776966,0
+MYN.US,D,20090406,000000,5.70758,5.82904,5.70126,5.79388,70225.05120783,0
+MYN.US,D,20090407,000000,5.74777,5.82302,5.74777,5.78273,67579.864403565,0
+MYN.US,D,20090408,000000,5.79388,5.82302,5.78273,5.8001,63320.425008951,0
+MYN.US,D,20090409,000000,5.79388,5.84632,5.79388,5.84059,47028.018689275,0
+MYN.US,D,20090413,000000,5.79388,5.81779,5.74777,5.81117,124631.64227684,0
+MYN.US,D,20090414,000000,5.80583,5.82904,5.78835,5.78835,108678.49230458,0
+MYN.US,D,20090415,000000,5.78835,5.86963,5.78273,5.86963,112017.38238637,0
+MYN.US,D,20090416,000000,5.90399,5.91021,5.8636,5.89243,126030.18859257,0
+MYN.US,D,20090417,000000,5.89243,5.96817,5.88118,5.94457,167399.20886598,0
+MYN.US,D,20090420,000000,5.91604,5.9504,5.88118,5.92156,160370.01988881,0
+MYN.US,D,20090421,000000,5.92156,6.00896,5.88118,6.00896,150986.29059007,0
+MYN.US,D,20090422,000000,5.96225,6.05458,5.96225,6.04885,177929.32080731,0
+MYN.US,D,20090423,000000,6.04885,6.16486,6.02613,6.0841,163436.49218716,0
+MYN.US,D,20090424,000000,6.11254,6.11254,6.03186,6.06661,155783.47661296,0
+MYN.US,D,20090427,000000,6.00896,6.07798,6.00896,6.07798,100625.45805208,0
+MYN.US,D,20090428,000000,6.07798,6.09506,6.0202,6.02613,213289.95926231,0
+MYN.US,D,20090429,000000,6.03789,6.12439,5.95633,6.09506,305935.29785896,0
+MYN.US,D,20090430,000000,6.10721,6.1706,6.07798,6.15312,140981.77281085,0
+MYN.US,D,20090501,000000,6.1706,6.23459,6.15312,6.20002,98527.132225728,0
+MYN.US,D,20090504,000000,6.20002,6.22323,6.10721,6.15312,178659.48148337,0
+MYN.US,D,20090505,000000,6.16486,6.18857,6.14216,6.17682,43566.591240205,0
+MYN.US,D,20090506,000000,6.21118,6.23459,6.19371,6.22323,61827.697080359,0
+MYN.US,D,20090507,000000,6.26905,6.29827,6.21711,6.23459,119004.03773194,0
+MYN.US,D,20090508,000000,6.25759,6.31615,6.22866,6.25759,107813.64179506,0
+MYN.US,D,20090511,000000,6.27507,6.28662,6.21711,6.28662,72335.529500358,0
+MYN.US,D,20090512,000000,6.23459,6.28662,6.23459,6.27507,72976.57209113,0
+MYN.US,D,20090513,000000,6.26371,6.26371,6.1706,6.24012,59357.70833013,0
+MYN.US,D,20090514,000000,6.21711,6.25206,6.20002,6.23459,43278.982874044,0
+MYN.US,D,20090515,000000,6.24012,6.30351,6.11254,6.18205,304359.52807816,0
+MYN.US,D,20090518,000000,6.20002,6.21118,6.14216,6.1706,188558.67788906,0
+MYN.US,D,20090519,000000,6.17682,6.22323,6.17682,6.22323,74694.120643976,0
+MYN.US,D,20090520,000000,6.20002,6.24605,6.20002,6.21118,85894.643635995,0
+MYN.US,D,20090521,000000,6.22866,6.23459,6.18857,6.20002,92177.468648878,0
+MYN.US,D,20090522,000000,6.21118,6.21711,6.14809,6.17682,76845.10715709,0
+MYN.US,D,20090526,000000,6.21118,6.25759,6.20002,6.23459,143131.74661845,0
+MYN.US,D,20090527,000000,6.22866,6.2811,6.20002,6.25206,133099.88579034,0
+MYN.US,D,20090528,000000,6.25759,6.26371,6.22323,6.25206,59312.13658197,0
+MYN.US,D,20090529,000000,6.24605,6.27507,6.22866,6.24605,101137.8870425,0
+MYN.US,D,20090601,000000,6.25759,6.29256,6.25206,6.25206,76346.856043882,0
+MYN.US,D,20090602,000000,6.24012,6.30351,6.24012,6.30351,101157.12844728,0
+MYN.US,D,20090603,000000,6.29827,6.29827,6.24605,6.25206,64340.219462204,0
+MYN.US,D,20090604,000000,6.24012,6.26905,6.20565,6.26905,102542.50959131,0
+MYN.US,D,20090605,000000,6.26905,6.26905,6.17682,6.20002,77931.740174309,0
+MYN.US,D,20090608,000000,6.20002,6.25206,6.10721,6.23459,180123.85365756,0
+MYN.US,D,20090609,000000,6.21118,6.25759,6.20002,6.22866,109852.21799605,0
+MYN.US,D,20090610,000000,6.22323,6.22866,6.14809,6.20002,107056.1380701,0
+MYN.US,D,20090611,000000,6.15312,6.15312,6.09506,6.10721,146246.82878151,0
+MYN.US,D,20090612,000000,6.03789,6.21711,6.03789,6.0841,89119.097994638,0
+MYN.US,D,20090615,000000,6.0841,6.11254,5.88118,5.97963,185978.30423775,0
+MYN.US,D,20090616,000000,5.99098,6.03789,5.93894,5.9968,135501.01056557,0
+MYN.US,D,20090617,000000,6.02613,6.05458,6.00254,6.04885,69783.511603441,0
+MYN.US,D,20090618,000000,6.07798,6.10149,6.02613,6.03186,90404.221292728,0
+MYN.US,D,20090619,000000,6.03186,6.09506,6.03186,6.08973,103170.38701039,0
+MYN.US,D,20090622,000000,6.0841,6.13564,6.01389,6.03789,74975.652777048,0
+MYN.US,D,20090623,000000,6.06661,6.18205,6.03186,6.08973,110320.08794381,0
+MYN.US,D,20090624,000000,6.13021,6.17682,6.08973,6.14216,54380.260725629,0
+MYN.US,D,20090625,000000,6.14216,6.19371,6.03186,6.0841,114827.64018952,0
+MYN.US,D,20090626,000000,6.10149,6.13564,6.0841,6.13564,58876.673210671,0
+MYN.US,D,20090629,000000,6.16486,6.18205,6.11254,6.17682,47368.287742198,0
+MYN.US,D,20090630,000000,6.19371,6.21118,6.1706,6.21118,87427.879785174,0
+MYN.US,D,20090701,000000,6.1706,6.24605,6.1706,6.20002,83468.201222896,0
+MYN.US,D,20090702,000000,6.11905,6.17682,6.10721,6.1706,76334.703577707,0
+MYN.US,D,20090706,000000,6.11905,6.17682,6.11254,6.14216,67130.223155061,0
+MYN.US,D,20090707,000000,6.14216,6.21118,6.13564,6.21118,63682.973583196,0
+MYN.US,D,20090708,000000,6.18857,6.25759,6.1706,6.24012,149980.67401402,0
+MYN.US,D,20090709,000000,6.27507,6.29827,6.25759,6.26905,55929.700163041,0
+MYN.US,D,20090710,000000,6.28662,6.28662,6.22323,6.25759,19982.705215057,0
+MYN.US,D,20090713,000000,6.19371,6.2811,6.19371,6.26905,51870.776460329,0
+MYN.US,D,20090714,000000,6.27507,6.32089,6.22866,6.32089,123550.07278719,0
+MYN.US,D,20090715,000000,6.30351,6.36167,6.29827,6.36167,97778.742850402,0
+MYN.US,D,20090716,000000,6.33294,6.3912,6.32089,6.37925,104644.88623972,0
+MYN.US,D,20090717,000000,6.37372,6.37372,6.32089,6.34459,67458.339741808,0
+MYN.US,D,20090720,000000,6.33877,6.37372,6.32741,6.368,76959.542880245,0
+MYN.US,D,20090721,000000,6.37372,6.43149,6.37372,6.42053,78199.094430176,0
+MYN.US,D,20090722,000000,6.43149,6.44294,6.40827,6.42546,81399.243856467,0
+MYN.US,D,20090723,000000,6.46615,6.49497,6.43149,6.49497,68542.947347997,0
+MYN.US,D,20090724,000000,6.48975,6.51848,6.45469,6.51848,94865.189084757,0
+MYN.US,D,20090727,000000,6.51848,6.55314,6.49497,6.52401,99734.27719919,0
+MYN.US,D,20090728,000000,6.49497,6.50702,6.47177,6.47809,63033.829348306,0
+MYN.US,D,20090729,000000,6.49497,6.53586,6.49497,6.53586,60760.305467918,0
+MYN.US,D,20090730,000000,6.51226,6.59945,6.51226,6.59945,123853.88444159,0
+MYN.US,D,20090731,000000,6.62265,6.63954,6.57606,6.58197,61260.581992155,0
+MYN.US,D,20090803,000000,6.64616,6.65169,6.51226,6.61663,104566.90791509,0
+MYN.US,D,20090804,000000,6.63441,6.73888,6.63441,6.73246,85561.463521675,0
+MYN.US,D,20090805,000000,6.67488,6.71537,6.63441,6.71537,54526.090319739,0
+MYN.US,D,20090806,000000,6.74441,6.74441,6.64616,6.70413,96901.739874716,0
+MYN.US,D,20090807,000000,6.71537,6.73246,6.69791,6.70995,80551.609340706,0
+MYN.US,D,20090810,000000,6.7214,6.76791,6.70413,6.75666,133708.52180463,0
+MYN.US,D,20090811,000000,6.7214,6.74441,6.7214,6.7214,32173.654200402,0
+MYN.US,D,20090812,000000,6.73888,6.73888,6.69791,6.73246,38065.574884631,0
+MYN.US,D,20090813,000000,6.75072,6.75666,6.68062,6.70413,74466.26190318,0
+MYN.US,D,20090814,000000,6.74441,6.74441,6.68664,6.73888,70960.275411464,0
+MYN.US,D,20090817,000000,6.74441,6.74441,6.5881,6.66353,96807.558261854,0
+MYN.US,D,20090818,000000,6.66353,6.75072,6.65169,6.74441,81487.349236243,0
+MYN.US,D,20090819,000000,6.75666,6.75666,6.66896,6.73246,69208.294871121,0
+MYN.US,D,20090820,000000,6.69791,6.78509,6.69791,6.77373,96102.715223658,0
+MYN.US,D,20090821,000000,6.76208,6.83673,6.70413,6.80781,89050.234019641,0
+MYN.US,D,20090824,000000,6.80781,6.80781,6.7214,6.77373,91841.250418015,0
+MYN.US,D,20090825,000000,6.77986,6.80198,6.75666,6.79596,83401.362658929,0
+MYN.US,D,20090826,000000,6.81314,6.81867,6.77373,6.77373,110868.97433276,0
+MYN.US,D,20090827,000000,6.80781,6.81867,6.77986,6.80781,54767.114232224,0
+MYN.US,D,20090828,000000,6.82488,6.87812,6.80781,6.8552,121805.18118546,0
+MYN.US,D,20090831,000000,6.86596,6.88957,6.83151,6.86596,59394.165728657,0
+MYN.US,D,20090901,000000,6.88957,6.91287,6.87812,6.91287,52999.943109161,0
+MYN.US,D,20090902,000000,6.94042,7.06819,6.89548,6.92966,121517.57281929,0
+MYN.US,D,20090903,000000,6.86113,6.94042,6.84839,6.94042,160843.96606966,0
+MYN.US,D,20090904,000000,6.91287,6.96471,6.91287,6.95168,149986.75024711,0
+MYN.US,D,20090908,000000,6.95168,6.98219,6.91761,6.98219,144358.13299669,0
+MYN.US,D,20090909,000000,6.98219,7.02899,6.96471,7.02899,107484.51250279,0
+MYN.US,D,20090910,000000,7.04034,7.06237,7.04034,7.05684,74731.590748018,0
+MYN.US,D,20090911,000000,7.04034,7.09169,7.01714,7.05684,94787.210760129,0
+MYN.US,D,20090914,000000,7.04034,7.07926,7.04034,7.06819,48911.650946523,0
+MYN.US,D,20090915,000000,7.09169,7.12665,7.06237,7.10957,89607.222052699,0
+MYN.US,D,20090916,000000,7.11588,7.12665,7.06819,7.08578,194331.09932256,0
+MYN.US,D,20090917,000000,7.06819,7.12073,7.06819,7.12073,113632.64768224,0
+MYN.US,D,20090918,000000,7.09674,7.15025,7.09169,7.12665,132735.31180506,0
+MYN.US,D,20090921,000000,7.1382,7.14453,7.10957,7.14453,74363.9786462,0
+MYN.US,D,20090922,000000,7.13209,7.17988,7.13209,7.17425,111975.86146027,0
+MYN.US,D,20090923,000000,7.19627,7.20219,7.15025,7.19627,71766.389001125,0
+MYN.US,D,20090924,000000,7.21325,7.21849,7.162,7.19627,68435.600563443,0
+MYN.US,D,20090925,000000,7.19627,7.25551,7.19627,7.23705,176014.29467911,0
+MYN.US,D,20090928,000000,7.23705,7.25551,7.18492,7.19627,83882.397778387,0
+MYN.US,D,20090929,000000,7.18492,7.21325,7.15578,7.18492,99045.637449228,0
+MYN.US,D,20090930,000000,7.162,7.17988,7.1382,7.15578,197669.98940437,0
+MYN.US,D,20091001,000000,7.18492,7.19627,7.1382,7.17988,111542.4235,0
+MYN.US,D,20091002,000000,7.15578,7.23705,7.15578,7.23705,91410.850574289,0
+MYN.US,D,20091005,000000,7.21849,7.27704,7.19627,7.26628,158752.72918191,0
+MYN.US,D,20091006,000000,7.27704,7.32819,7.25551,7.272,110980.37193938,0
+MYN.US,D,20091007,000000,7.26084,7.31348,7.25551,7.26628,110499.33681991,0
+MYN.US,D,20091008,000000,7.26628,7.31348,7.26084,7.26084,111695.3420327,0
+MYN.US,D,20091009,000000,7.24949,7.24949,7.12665,7.13209,203228.72997426,0
+MYN.US,D,20091012,000000,7.09674,7.1382,6.93489,7.01122,183920.48663197,0
+MYN.US,D,20091013,000000,6.89548,7.01714,6.83673,7.00569,189222.00000116,0
+MYN.US,D,20091014,000000,7.01122,7.01714,6.64616,6.71537,349088.70524918,0
+MYN.US,D,20091015,000000,6.70413,6.74441,6.59945,6.69237,355015.05792091,0
+MYN.US,D,20091016,000000,6.66353,6.77986,6.66353,6.77986,151699.23527238,0
+MYN.US,D,20091019,000000,6.75072,6.83673,6.75072,6.80781,136098.50681921,0
+MYN.US,D,20091020,000000,6.80781,6.96471,6.80781,6.95898,135690.38649681,0
+MYN.US,D,20091021,000000,6.95168,7.00569,6.93489,6.93489,145709.08215323,0
+MYN.US,D,20091022,000000,6.95168,6.97123,6.88957,6.90694,108007.06854836,0
+MYN.US,D,20091023,000000,6.91761,6.91761,6.87159,6.89548,123278.66770927,0
+MYN.US,D,20091026,000000,6.89548,6.91761,6.87812,6.90694,85096.631690451,0
+MYN.US,D,20091027,000000,6.90694,6.91287,6.88957,6.91287,32227.32759268,0
+MYN.US,D,20091028,000000,6.89548,6.89548,6.79596,6.79596,85749.8267474,0
+MYN.US,D,20091029,000000,6.80781,6.83673,6.76208,6.80781,68191.538534413,0
+MYN.US,D,20091030,000000,6.81314,6.81867,6.73888,6.81867,88459.826704601,0
+MYN.US,D,20091102,000000,6.80781,6.83151,6.79023,6.81867,90595.622634995,0
+MYN.US,D,20091103,000000,6.81867,6.84237,6.79596,6.83673,84511.287902984,0
+MYN.US,D,20091104,000000,6.81867,6.81867,6.77373,6.81314,118036.90396544,0
+MYN.US,D,20091105,000000,6.78509,6.84237,6.78509,6.81867,61875.294239547,0
+MYN.US,D,20091106,000000,6.79023,6.81314,6.76791,6.80198,69246.777680678,0
+MYN.US,D,20091109,000000,6.79023,6.83151,6.78509,6.81314,79491.306666869,0
+MYN.US,D,20091110,000000,6.75666,6.79023,6.7214,6.72703,126189.18335837,0
+MYN.US,D,20091111,000000,6.73246,6.76208,6.71537,6.71537,67189.972780425,0
+MYN.US,D,20091112,000000,6.70995,6.73888,6.68664,6.69237,161251.07368655,0
+MYN.US,D,20091113,000000,6.69237,6.72703,6.66353,6.68062,118916.94505767,0
+MYN.US,D,20091116,000000,6.69237,6.72703,6.66353,6.70995,106810.05063004,0
+MYN.US,D,20091117,000000,6.68062,6.73246,6.68062,6.71537,157976.99675769,0
+MYN.US,D,20091118,000000,6.68062,6.73888,6.66353,6.68062,188727.79971001,0
+MYN.US,D,20091119,000000,6.70413,6.72703,6.66896,6.71537,126565.90980982,0
+MYN.US,D,20091120,000000,6.69791,6.72703,6.68062,6.7214,65222.285965463,0
+MYN.US,D,20091123,000000,6.73888,6.76791,6.70995,6.75666,96694.135244213,0
+MYN.US,D,20091124,000000,6.73888,6.76791,6.73888,6.76791,32006.557790485,0
+MYN.US,D,20091125,000000,6.76791,6.78509,6.75666,6.76208,43578.743706381,0
+MYN.US,D,20091127,000000,6.7214,6.79023,6.7214,6.77986,52681.953577562,0
+MYN.US,D,20091130,000000,6.76791,6.79023,6.74441,6.77373,96703.249593845,0
+MYN.US,D,20091201,000000,6.74441,6.79596,6.74441,6.77373,88651.228046869,0
+MYN.US,D,20091202,000000,6.76791,6.79023,6.75072,6.77373,141434.45217589,0
+MYN.US,D,20091203,000000,6.77373,6.81314,6.76791,6.81314,118212.10201947,0
+MYN.US,D,20091204,000000,6.81314,6.81314,6.77986,6.78509,121337.31123769,0
+MYN.US,D,20091207,000000,6.77986,6.82488,6.76208,6.79023,165041.63042788,0
+MYN.US,D,20091208,000000,6.76791,6.83151,6.76791,6.82488,63144.214249403,0
+MYN.US,D,20091209,000000,6.80781,6.83151,6.77986,6.79596,110858.84727761,0
+MYN.US,D,20091210,000000,6.80781,6.8552,6.80198,6.84237,132752.52779881,0
+MYN.US,D,20091211,000000,6.79023,6.86113,6.79023,6.83673,120311.44055134,0
+MYN.US,D,20091214,000000,6.84839,6.87159,6.82488,6.87159,165057.83371612,0
+MYN.US,D,20091215,000000,6.84839,6.86113,6.79596,6.86113,115002.83824355,0
+MYN.US,D,20091216,000000,6.84237,6.86596,6.81867,6.82488,192063.65167526,0
+MYN.US,D,20091217,000000,6.79023,6.82488,6.74441,6.77986,118800.48392349,0
+MYN.US,D,20091218,000000,6.76791,6.83673,6.76791,6.83673,130784.84098384,0
+MYN.US,D,20091221,000000,6.79596,6.8552,6.79596,6.8552,166239.66105171,0
+MYN.US,D,20091222,000000,6.8552,6.89548,6.84839,6.87159,80119.184085951,0
+MYN.US,D,20091223,000000,6.88423,6.91287,6.86596,6.90694,99578.320549934,0
+MYN.US,D,20091224,000000,6.84839,6.90112,6.84839,6.84839,33864.872409867,0
+MYN.US,D,20091228,000000,6.82488,6.87812,6.82488,6.86113,140619.2242366,0
+MYN.US,D,20091229,000000,6.83673,6.88957,6.83673,6.86113,81683.814106084,0
+MYN.US,D,20091230,000000,6.84237,6.90112,6.81867,6.84237,112040.6746132,0
+MYN.US,D,20091231,000000,6.82488,6.87812,6.77986,6.83673,151652.65081871,0
+MYN.US,D,20100104,000000,6.80198,6.86596,6.80198,6.8552,92437.733966143,0
+MYN.US,D,20100105,000000,6.82488,6.88957,6.82488,6.88957,75578.212558264,0
+MYN.US,D,20100106,000000,6.86596,6.91761,6.86596,6.90112,80382.48751976,0
+MYN.US,D,20100107,000000,6.88957,6.90694,6.87159,6.87812,117538.65285224,0
+MYN.US,D,20100108,000000,6.87812,6.94042,6.87159,6.91287,122980.93228796,0
+MYN.US,D,20100111,000000,6.90694,6.97123,6.88423,6.93489,128266.24236891,0
+MYN.US,D,20100112,000000,6.91287,6.94664,6.89548,6.92353,85504.752012855,0
+MYN.US,D,20100113,000000,6.87159,6.90694,6.87159,6.87812,43822.805735412,0
+MYN.US,D,20100114,000000,6.88423,6.89548,6.86113,6.89548,118658.70515144,0
+MYN.US,D,20100115,000000,6.91287,6.97123,6.88423,6.94664,107601.98634249,0
+MYN.US,D,20100119,000000,6.92966,6.97123,6.91287,6.94664,87923.092781837,0
+MYN.US,D,20100120,000000,6.92353,6.93489,6.89548,6.90694,135761.27588283,0
+MYN.US,D,20100121,000000,6.91761,6.93489,6.87812,6.88423,113699.4862462,0
+MYN.US,D,20100122,000000,6.88957,6.89548,6.87159,6.88957,93691.463393278,0
+MYN.US,D,20100125,000000,6.89548,6.89548,6.86596,6.89548,164097.78888824,0
+MYN.US,D,20100126,000000,6.87159,6.91761,6.86596,6.91761,157296.45865184,0
+MYN.US,D,20100127,000000,6.92966,6.94664,6.90694,6.94664,60246.863771991,0
+MYN.US,D,20100128,000000,6.94664,6.95168,6.93489,6.94042,77264.367240155,0
+MYN.US,D,20100129,000000,6.91287,6.98811,6.91287,6.96471,115813.00265527,0
+MYN.US,D,20100201,000000,7.00569,7.01122,6.97597,6.98811,61458.059567511,0
+MYN.US,D,20100202,000000,6.97597,7.02375,6.95898,7.02375,238193.40057305,0
+MYN.US,D,20100203,000000,7.01122,7.02899,7.00569,7.01122,70601.777659278,0
+MYN.US,D,20100204,000000,7.01714,7.04034,7.01122,7.02375,97975.207720244,0
+MYN.US,D,20100205,000000,7.01714,7.04598,6.99977,7.04034,205174.13726791,0
+MYN.US,D,20100208,000000,7.04034,7.06819,7.01122,7.05121,125093.43599152,0
+MYN.US,D,20100209,000000,7.04598,7.07372,7.04034,7.06237,64062.738151189,0
+MYN.US,D,20100210,000000,7.02899,7.07926,7.01122,7.03462,176562.16836253,0
+MYN.US,D,20100211,000000,7.02899,7.02899,7.01122,7.02375,89693.302021443,0
+MYN.US,D,20100212,000000,7.00569,7.02899,7.00569,7.02899,56846.198653799,0
+MYN.US,D,20100216,000000,7.03462,7.04034,7.01714,7.02899,185744.36926386,0
+MYN.US,D,20100217,000000,7.04034,7.07926,7.01714,7.04034,174734.23490859,0
+MYN.US,D,20100218,000000,7.01714,7.05684,7.01714,7.05121,44757.532925433,0
+MYN.US,D,20100219,000000,7.01122,7.05684,6.97597,7.01714,198167.22781206,0
+MYN.US,D,20100222,000000,7.01122,7.06237,6.97123,6.97123,188529.30942914,0
+MYN.US,D,20100223,000000,7.00569,7.04034,6.95898,7.00569,172543.75288039,0
+MYN.US,D,20100224,000000,7.03462,7.05684,7.01122,7.05121,64156.919764051,0
+MYN.US,D,20100225,000000,7.04598,7.06819,7.04598,7.06819,85313.350670587,0
+MYN.US,D,20100226,000000,7.06237,7.08578,7.04598,7.07926,136662.58379087,0
+MYN.US,D,20100301,000000,7.09674,7.10364,7.07372,7.09169,63369.034873654,0
+MYN.US,D,20100302,000000,7.11588,7.17425,7.10364,7.15578,207710.96458211,0
+MYN.US,D,20100303,000000,7.14453,7.17425,7.14453,7.162,110239.07150264,0
+MYN.US,D,20100304,000000,7.14453,7.17425,7.1382,7.14453,113901.01464362,0
+MYN.US,D,20100305,000000,7.15578,7.18492,7.1382,7.1382,97791.908022093,0
+MYN.US,D,20100308,000000,7.162,7.16822,7.12665,7.1382,106391.8032525,0
+MYN.US,D,20100309,000000,7.1382,7.18492,7.1382,7.16822,130255.19599969,0
+MYN.US,D,20100310,000000,7.17425,7.23705,7.17425,7.23705,81099.483024131,0
+MYN.US,D,20100311,000000,7.162,7.21849,7.162,7.17988,173523.03911307,0
+MYN.US,D,20100312,000000,7.17988,7.19627,7.1382,7.1382,111183.92574781,0
+MYN.US,D,20100315,000000,7.14453,7.14453,7.09674,7.12073,94390.230198385,0
+MYN.US,D,20100316,000000,7.11588,7.15578,7.11588,7.14453,80169.819361684,0
+MYN.US,D,20100317,000000,7.16822,7.23132,7.15578,7.18492,133088.74602967,0
+MYN.US,D,20100318,000000,7.20219,7.20219,7.162,7.18492,92006.321416903,0
+MYN.US,D,20100319,000000,7.18955,7.21325,7.1382,7.21325,83606.941878403,0
+MYN.US,D,20100322,000000,7.21325,7.22499,7.18492,7.20219,125801.31714626,0
+MYN.US,D,20100323,000000,7.22499,7.25551,7.20841,7.25551,143076.04781514,0
+MYN.US,D,20100324,000000,7.25551,7.26084,7.23132,7.24949,117368.51832578,0
+MYN.US,D,20100325,000000,7.24949,7.24949,7.19627,7.20219,158602.84876575,0
+MYN.US,D,20100326,000000,7.19627,7.23132,7.18955,7.23132,90252.31546553,0
+MYN.US,D,20100329,000000,7.23705,7.24386,7.20219,7.20841,90477.136089783,0
+MYN.US,D,20100330,000000,7.21325,7.22499,7.16822,7.18492,137851.50006507,0
+MYN.US,D,20100331,000000,7.18955,7.21849,7.18492,7.21849,50548.183058196,0
+MYN.US,D,20100401,000000,7.24386,7.24949,7.20841,7.21325,62726.979577366,0
+MYN.US,D,20100405,000000,7.23132,7.23705,7.21325,7.21849,87520.035987006,0
+MYN.US,D,20100406,000000,7.23132,7.25551,7.21325,7.24386,108302.77855864,0
+MYN.US,D,20100407,000000,7.23132,7.24949,7.22499,7.24386,98693.215930131,0
+MYN.US,D,20100408,000000,7.24386,7.24949,7.22499,7.22499,114642.31508034,0
+MYN.US,D,20100409,000000,7.24386,7.26084,7.22499,7.24949,152940.81223334,0
+MYN.US,D,20100412,000000,7.26084,7.272,7.24949,7.272,98939.30337019,0
+MYN.US,D,20100413,000000,7.24949,7.26084,7.23705,7.25551,87386.358859073,0
+MYN.US,D,20100414,000000,7.26084,7.26628,7.24949,7.26628,86373.653344424,0
+MYN.US,D,20100415,000000,7.26628,7.26628,7.24386,7.24949,116332.52058429,0
+MYN.US,D,20100416,000000,7.26628,7.26628,7.22499,7.25551,128163.95911193,0
+MYN.US,D,20100419,000000,7.26084,7.272,7.24949,7.272,85950.342439301,0
+MYN.US,D,20100420,000000,7.25551,7.28849,7.24949,7.28849,100403.67554437,0
+MYN.US,D,20100421,000000,7.28849,7.29985,7.26628,7.29432,68374.838232565,0
+MYN.US,D,20100422,000000,7.29432,7.31348,7.28287,7.31348,114483.32031454,0
+MYN.US,D,20100423,000000,7.30351,7.33303,7.30351,7.32731,193713.34895864,0
+MYN.US,D,20100426,000000,7.34637,7.37005,7.33383,7.34063,131573.73857975,0
+MYN.US,D,20100427,000000,7.35762,7.37005,7.34063,7.36403,127183.66017376,0
+MYN.US,D,20100428,000000,7.39455,7.39455,7.36403,7.37005,76448.126595348,0
+MYN.US,D,20100429,000000,7.37628,7.39455,7.36403,7.37005,104469.68818569,0
+MYN.US,D,20100430,000000,7.37628,7.48943,7.34063,7.34063,125757.77080913,0
+MYN.US,D,20100503,000000,7.32354,7.37628,7.32354,7.35279,157067.58720554,0
+MYN.US,D,20100504,000000,7.34063,7.38853,7.34063,7.38853,79424.468102901,0
+MYN.US,D,20100505,000000,7.35279,7.40008,7.35279,7.38853,104644.88623972,0
+MYN.US,D,20100506,000000,7.38853,7.40008,7.20841,7.23132,269462.70874887,0
+MYN.US,D,20100507,000000,7.28287,7.31348,7.25551,7.31348,129258.69377327,0
+MYN.US,D,20100510,000000,7.35762,7.38152,7.34637,7.36403,68602.696973362,0
+MYN.US,D,20100511,000000,7.35762,7.40008,7.34637,7.38152,148914.29510709,0
+MYN.US,D,20100512,000000,7.35762,7.38152,7.34637,7.36403,64907.334550407,0
+MYN.US,D,20100513,000000,7.37628,7.39455,7.36403,7.38853,114971.4443726,0
+MYN.US,D,20100514,000000,7.36403,7.37628,7.32819,7.32819,107968.5857388,0
+MYN.US,D,20100517,000000,7.33383,7.34637,7.30608,7.34637,76974.733462965,0
+MYN.US,D,20100518,000000,7.34637,7.37628,7.33383,7.37005,176951.04728015,0
+MYN.US,D,20100519,000000,7.30608,7.35279,7.23132,7.35279,246064.1478329,0
+MYN.US,D,20100520,000000,7.27704,7.31348,7.21849,7.21849,135894.95301076,0
+MYN.US,D,20100521,000000,7.16822,7.28287,7.16822,7.22499,112329.29568489,0
+MYN.US,D,20100524,000000,7.24949,7.29432,7.20219,7.272,108324.04537444,0
+MYN.US,D,20100525,000000,7.18955,7.29985,7.18955,7.28287,122893.8396137,0
+MYN.US,D,20100526,000000,7.28849,7.34063,7.23705,7.28849,167211.85834577,0
+MYN.US,D,20100527,000000,7.30608,7.32819,7.27704,7.29432,136112.68469642,0
+MYN.US,D,20100528,000000,7.31861,7.33383,7.30608,7.32354,78541.388894128,0
+MYN.US,D,20100601,000000,7.32354,7.34637,7.29985,7.30608,67113.007161312,0
+MYN.US,D,20100602,000000,7.35279,7.37628,7.33383,7.35279,192612.53806421,0
+MYN.US,D,20100603,000000,7.34637,7.35762,7.32354,7.34063,122513.06234019,0
+MYN.US,D,20100604,000000,7.28849,7.34637,7.28849,7.33383,133836.12269949,0
+MYN.US,D,20100607,000000,7.32819,7.38152,7.32819,7.34637,228993.98367798,0
+MYN.US,D,20100608,000000,7.34063,7.38853,7.33383,7.35279,362021.96737676,0
+MYN.US,D,20100609,000000,7.35279,7.4069,7.35279,7.4069,166243.71187377,0
+MYN.US,D,20100610,000000,7.40008,7.44382,7.40008,7.44382,223224.60036101,0
+MYN.US,D,20100611,000000,7.38853,7.41242,7.37628,7.4069,164198.04673418,0
+MYN.US,D,20100614,000000,7.42349,7.42349,7.30608,7.31348,272740.83649979,0
+MYN.US,D,20100615,000000,7.34637,7.37628,7.33383,7.37628,106196.35108817,0
+MYN.US,D,20100616,000000,7.39455,7.42733,7.33383,7.41746,172095.12433741,0
+MYN.US,D,20100617,000000,7.44382,7.44896,7.4069,7.42733,141897.25859608,0
+MYN.US,D,20100618,000000,7.41746,7.45538,7.41746,7.45538,181449.48517623,0
+MYN.US,D,20100621,000000,7.45538,7.4688,7.38152,7.38853,220582.4516733,0
+MYN.US,D,20100622,000000,7.38853,7.43898,7.38152,7.42733,131214.22812206,0
+MYN.US,D,20100623,000000,7.43405,7.4688,7.40008,7.4688,220928.79695931,0
+MYN.US,D,20100624,000000,7.43898,7.48943,7.43898,7.48431,168801.80600377,0
+MYN.US,D,20100625,000000,7.47324,7.57456,7.47324,7.53377,218728.18787598,0
+MYN.US,D,20100628,000000,7.59075,7.59075,7.55136,7.57456,288552.2077,0
+MYN.US,D,20100629,000000,7.55136,7.5629,7.53377,7.53891,176630.01963201,0
+MYN.US,D,20100630,000000,7.55452,7.57851,7.54187,7.57299,170868.73795917,0
+MYN.US,D,20100701,000000,7.58029,7.58444,7.54553,7.55728,116106.68725451,0
+MYN.US,D,20100702,000000,7.5629,7.57456,7.55136,7.56903,89647.730273285,0
+MYN.US,D,20100706,000000,7.58444,7.62779,7.58029,7.62265,161892.11627732,0
+MYN.US,D,20100707,000000,7.59075,7.64023,7.59075,7.64023,212825.12743108,0
+MYN.US,D,20100708,000000,7.63362,7.70836,7.63362,7.70836,235269.71975226,0
+MYN.US,D,20100709,000000,7.6902,7.71448,7.67933,7.70362,159615.55428039,0
+MYN.US,D,20100712,000000,7.71448,7.71843,7.6902,7.71843,154643.17020346,0
+MYN.US,D,20100713,000000,7.70362,7.70362,7.62265,7.62265,163042.54974197,0
+MYN.US,D,20100714,000000,7.62779,7.66511,7.62779,7.66511,75644.038416716,0
+MYN.US,D,20100715,000000,7.64595,7.68486,7.64595,7.68486,104744.13138016,0
+MYN.US,D,20100716,000000,7.6902,7.6902,7.66511,7.6902,118719.46748232,0
+MYN.US,D,20100719,000000,7.71448,7.71448,7.67933,7.70362,137319.82966988,0
+MYN.US,D,20100720,000000,7.65958,7.71843,7.65958,7.71843,111696.35473823,0
+MYN.US,D,20100721,000000,7.70836,7.77423,7.70362,7.77423,226855.14963104,0
+MYN.US,D,20100722,000000,7.7682,7.8163,7.7682,7.8163,179312.67654032,0
+MYN.US,D,20100723,000000,7.79131,7.81047,7.78459,7.81047,147344.60155939,0
+MYN.US,D,20100726,000000,7.81047,7.82952,7.78459,7.78459,168522.29928172,0
+MYN.US,D,20100727,000000,7.79131,7.82261,7.79131,7.82261,109788.41754863,0
+MYN.US,D,20100728,000000,7.81047,7.82952,7.80454,7.82952,124232.63630406,0
+MYN.US,D,20100729,000000,7.8163,7.8471,7.79131,7.80454,173761.02490901,0
+MYN.US,D,20100730,000000,7.79674,7.86221,7.77887,7.86221,209502.44063752,0
+MYN.US,D,20100802,000000,7.85203,7.92451,7.85203,7.92451,162532.14616257,0
+MYN.US,D,20100803,000000,7.90852,7.93588,7.90852,7.93588,218434.50327673,0
+MYN.US,D,20100804,000000,7.93588,7.9735,7.91849,7.91849,188617.41480891,0
+MYN.US,D,20100805,000000,7.91435,7.9497,7.90309,7.93588,278703.64657005,0
+MYN.US,D,20100806,000000,7.93588,7.99946,7.93024,7.9735,194748.3339946,0
+MYN.US,D,20100809,000000,7.9735,8.04597,7.96648,8.03126,236439.39462168,0
+MYN.US,D,20100810,000000,8.04114,8.0591,7.98031,8.00874,226053.08686342,0
+MYN.US,D,20100811,000000,7.9497,8.0363,7.9497,8.01871,108166.06331416,0
+MYN.US,D,20100812,000000,7.98683,8.03126,7.9735,8.01368,173187.83358772,0
+MYN.US,D,20100813,000000,7.99946,8.08083,7.99946,8.06809,126649.96436753,0
+MYN.US,D,20100816,000000,8.0591,8.09357,8.03126,8.07412,226970.5980597,0
+MYN.US,D,20100817,000000,8.07412,8.1067,8.06315,8.06315,195338.74130965,0
+MYN.US,D,20100818,000000,8.0591,8.08083,8.01871,8.0363,184297.21308342,0
+MYN.US,D,20100819,000000,8.00874,8.07412,8.00874,8.06315,160796.36891047,0
+MYN.US,D,20100820,000000,8.06809,8.11283,8.06809,8.11283,131577.78940181,0
+MYN.US,D,20100823,000000,8.09357,8.09357,8.05209,8.06809,142242.59117658,0
+MYN.US,D,20100824,000000,8.06809,8.09357,8.06315,8.08606,161326.01389464,0
+MYN.US,D,20100825,000000,8.08083,8.12595,8.06809,8.12595,293681.56113171,0
+MYN.US,D,20100826,000000,8.12595,8.15281,8.10027,8.14669,135891.91489422,0
+MYN.US,D,20100827,000000,8.17039,8.28128,8.17039,8.28128,146492.91622156,0
+MYN.US,D,20100830,000000,8.28128,8.31604,8.23665,8.30419,190424.08144705,0
+MYN.US,D,20100831,000000,8.27713,8.29096,8.23911,8.29096,135081.75048251,0
+MYN.US,D,20100901,000000,8.27378,8.31604,8.2556,8.26242,265562.77981194,0
+MYN.US,D,20100902,000000,8.28128,8.29877,8.2556,8.28128,114549.14617298,0
+MYN.US,D,20100903,000000,8.28128,8.30419,8.24366,8.28128,151746.83243157,0
+MYN.US,D,20100907,000000,8.28128,8.34478,8.27378,8.32582,168756.23425561,0
+MYN.US,D,20100908,000000,8.33273,8.34478,8.29184,8.31604,148996.32425378,0
+MYN.US,D,20100909,000000,8.29877,8.32226,8.28128,8.30419,116539.11250928,0
+MYN.US,D,20100910,000000,8.2874,8.30419,8.26825,8.30419,93505.125578583,0
+MYN.US,D,20100913,000000,8.2874,8.29877,8.16387,8.19142,218035.49730395,0
+MYN.US,D,20100914,000000,8.18717,8.20396,8.13712,8.14215,172991.36871788,0
+MYN.US,D,20100915,000000,8.13712,8.17592,7.95414,7.95414,247586.24422141,0
+MYN.US,D,20100916,000000,7.92451,8.01871,7.89262,7.99176,193755.88259025,0
+MYN.US,D,20100917,000000,8.05209,8.11283,8.0363,8.1067,153806.67544837,0
+MYN.US,D,20100920,000000,8.07412,8.16387,8.07412,8.11283,186213.25191714,0
+MYN.US,D,20100921,000000,8.10027,8.10027,7.99946,8.07412,172420.20280762,0
+MYN.US,D,20100922,000000,8.05209,8.13712,8.05209,8.12595,177700.449361,0
+MYN.US,D,20100923,000000,8.08083,8.12595,8.06315,8.11283,204090.54236724,0
+MYN.US,D,20100924,000000,8.09357,8.10027,8.00874,8.06315,213500.60200936,0
+MYN.US,D,20100927,000000,8.04114,8.0591,7.98031,8.04597,201539.53717584,0
+MYN.US,D,20100928,000000,8.04597,8.08083,8.02455,8.0363,206058.22918221,0
+MYN.US,D,20100929,000000,8.05209,8.06315,8.01368,8.0363,199131.323462,0
+MYN.US,D,20100930,000000,8.0591,8.10117,8.04114,8.08181,135864.57184532,0
+MYN.US,D,20101001,000000,8.08083,8.09357,8.03126,8.06315,125618.01744811,0
+MYN.US,D,20101004,000000,8.08083,8.09357,8.04597,8.08606,186139.32441456,0
+MYN.US,D,20101005,000000,8.06809,8.13039,8.06809,8.07412,250513.97586427,0
+MYN.US,D,20101006,000000,8.06809,8.1067,8.06315,8.1067,192902.1718414,0
+MYN.US,D,20101007,000000,8.1067,8.13712,8.08606,8.12595,136997.78931622,0
+MYN.US,D,20101008,000000,8.13712,8.15864,8.09357,8.11283,109808.67165891,0
+MYN.US,D,20101011,000000,8.11283,8.15864,8.11283,8.15281,98377.25180956,0
+MYN.US,D,20101012,000000,8.15864,8.17592,8.14215,8.17592,100946.48570022,0
+MYN.US,D,20101013,000000,8.15864,8.19755,8.12073,8.15864,153097.78158811,0
+MYN.US,D,20101014,000000,8.12595,8.17039,8.12595,8.15864,114518.76500756,0
+MYN.US,D,20101015,000000,8.15281,8.16387,8.12595,8.13712,78739.879174999,0
+MYN.US,D,20101018,000000,8.10027,8.14215,8.09357,8.14215,121056.79181013,0
+MYN.US,D,20101019,000000,8.12595,8.13712,8.10027,8.13712,81950.155656437,0
+MYN.US,D,20101020,000000,8.11283,8.15864,8.11283,8.15864,108905.33833985,0
+MYN.US,D,20101021,000000,8.14215,8.15864,8.12595,8.14669,101750.57387885,0
+MYN.US,D,20101022,000000,8.14669,8.16387,8.13712,8.16387,95612.565754568,0
+MYN.US,D,20101025,000000,8.16387,8.19755,8.15864,8.18717,94237.311665675,0
+MYN.US,D,20101026,000000,8.17592,8.18717,8.11283,8.12073,140917.97236342,0
+MYN.US,D,20101027,000000,8.12073,8.14669,8.01871,8.05209,294656.7965423,0
+MYN.US,D,20101028,000000,8.05209,8.05209,7.91435,7.98031,265213.3964094,0
+MYN.US,D,20101029,000000,7.95551,8.03047,7.93755,8.03047,123727.29625226,0
+MYN.US,D,20101101,000000,8.04114,8.1067,8.01368,8.06809,128674.36269132,0
+MYN.US,D,20101102,000000,8.04597,8.08083,8.03126,8.06809,111088.73142943,0
+MYN.US,D,20101103,000000,8.0591,8.09357,8.05209,8.08606,155515.10965158,0
+MYN.US,D,20101104,000000,8.08083,8.08083,8.04597,8.07412,138659.63906576,0
+MYN.US,D,20101105,000000,8.05209,8.08606,8.04114,8.07412,69274.120729573,0
+MYN.US,D,20101108,000000,8.06315,8.06809,8.02455,8.02455,61906.688110501,0
+MYN.US,D,20101109,000000,7.99946,7.99946,7.93024,7.9735,121226.92633659,0
+MYN.US,D,20101110,000000,7.90309,7.91435,7.7682,7.7682,219647.72448328,0
+MYN.US,D,20101111,000000,7.73492,7.7532,7.47324,7.5949,512980.91491795,0
+MYN.US,D,20101112,000000,7.5629,7.67173,7.53377,7.59075,118765.03923047,0
+MYN.US,D,20101115,000000,7.51541,7.55136,7.32819,7.39455,366788.77223423,0
+MYN.US,D,20101116,000000,7.37005,7.59075,7.18955,7.47324,469486.22576928,0
+MYN.US,D,20101117,000000,7.50228,7.59075,7.42349,7.49616,165355.56913743,0
+MYN.US,D,20101118,000000,7.53377,7.5949,7.42733,7.57456,185132.69513301,0
+MYN.US,D,20101119,000000,7.58029,7.71843,7.58029,7.70362,121821.38447368,0
+MYN.US,D,20101122,000000,7.7291,7.7291,7.65335,7.7291,118492.62144703,0
+MYN.US,D,20101123,000000,7.71448,7.76524,7.66511,7.73966,105960.39070325,0
+MYN.US,D,20101124,000000,7.72545,7.7682,7.6974,7.70362,94803.414048363,0
+MYN.US,D,20101126,000000,7.72545,7.8163,7.72545,7.8163,71231.68048939,0
+MYN.US,D,20101129,000000,7.76524,7.8163,7.73966,7.7682,70171.377815552,0
+MYN.US,D,20101130,000000,7.77887,7.79753,7.73898,7.7682,133783.46201272,0
+MYN.US,D,20101201,000000,7.77423,7.80454,7.50869,7.53377,456112.43674282,0
+MYN.US,D,20101202,000000,7.53377,7.55728,7.44382,7.44382,246123.89745826,0
+MYN.US,D,20101203,000000,7.49616,7.57456,7.42349,7.4688,172152.84855175,0
+MYN.US,D,20101206,000000,7.46288,7.53377,7.39455,7.44896,167072.10498475,0
+MYN.US,D,20101207,000000,7.4069,7.4069,7.27704,7.32354,145651.35793889,0
+MYN.US,D,20101208,000000,7.32354,7.32354,7.162,7.20841,250129.1477687,0
+MYN.US,D,20101209,000000,7.17988,7.23705,7.1382,7.162,290119.87583668,0
+MYN.US,D,20101210,000000,7.07372,7.10364,7.05684,7.07372,220398.13926963,0
+MYN.US,D,20101213,000000,7.01122,7.04598,6.96471,6.99334,259995.93759793,0
+MYN.US,D,20101214,000000,6.98811,7.07372,6.96471,7.05684,492732.88085804,0
+MYN.US,D,20101215,000000,7.06237,7.14453,7.01122,7.12073,318750.07344132,0
+MYN.US,D,20101216,000000,7.12123,7.27853,7.12123,7.2726,235808.47908604,0
+MYN.US,D,20101217,000000,7.24949,7.31348,7.24949,7.28287,210667.05197937,0
+MYN.US,D,20101220,000000,7.26628,7.28849,7.04598,7.10957,334983.74284115,0
+MYN.US,D,20101221,000000,7.07372,7.13209,7.04034,7.05121,224032.7393617,0
+MYN.US,D,20101222,000000,7.09674,7.12665,7.06819,7.07926,181222.63914095,0
+MYN.US,D,20101223,000000,7.08578,7.09674,7.01714,7.04034,167867.07881375,0
+MYN.US,D,20101227,000000,7.05121,7.07926,7.04034,7.04034,67982.921198396,0
+MYN.US,D,20101228,000000,7.04034,7.07372,7.01122,7.04598,159538.58866128,0
+MYN.US,D,20101229,000000,7.04331,7.06622,7.00233,7.03817,228082.5487148,0
+MYN.US,D,20101230,000000,7.03817,7.12567,7.01971,7.04331,219413.78950939,0
+MYN.US,D,20101231,000000,7.08438,7.21325,7.06622,7.21325,134940.98441597,0
+MYN.US,D,20110103,000000,7.16822,7.17988,7.04034,7.15025,171394.33212128,0
+MYN.US,D,20110104,000000,7.162,7.18955,7.09674,7.12665,110367.68510301,0
+MYN.US,D,20110105,000000,7.14453,7.16822,7.10957,7.1382,190763.33779445,0
+MYN.US,D,20110106,000000,7.11588,7.162,7.11588,7.11588,148537.56865564,0
+MYN.US,D,20110107,000000,7.11588,7.14453,7.11588,7.13209,49073.683828867,0
+MYN.US,D,20110110,000000,7.14453,7.15578,7.05684,7.07926,181198.33420859,0
+MYN.US,D,20110111,000000,7.07372,7.07372,7.00569,7.07372,181652.02627916,0
+MYN.US,D,20110112,000000,7.00569,7.04034,6.95898,6.98219,175801.62652103,0
+MYN.US,D,20110113,000000,6.95168,6.95168,6.88423,6.90694,291752.3571263,0
+MYN.US,D,20110114,000000,6.86113,6.86596,6.7214,6.78509,408597.30670099,0
+MYN.US,D,20110118,000000,6.81867,6.8552,6.73246,6.83673,292818.73603322,0
+MYN.US,D,20110119,000000,6.84187,6.8479,6.74292,6.74915,240374.76825161,0
+MYN.US,D,20110120,000000,6.76208,6.90112,6.73888,6.84237,561779.14284682,0
+MYN.US,D,20110121,000000,6.88423,6.96471,6.87812,6.92966,179814.97847559,0
+MYN.US,D,20110124,000000,6.91287,6.98219,6.86596,6.91761,198724.2158451,0
+MYN.US,D,20110125,000000,6.91761,6.98219,6.88423,6.95898,175387.42996554,0
+MYN.US,D,20110126,000000,6.95168,7.01714,6.95168,6.98811,110561.11185629,0
+MYN.US,D,20110127,000000,6.98811,6.99977,6.89548,6.97597,182385.22507176,0
+MYN.US,D,20110128,000000,6.95168,6.96471,6.94042,6.94664,47163.72122824,0
+MYN.US,D,20110131,000000,6.92423,6.96728,6.92423,6.94209,62763.436975893,0
+MYN.US,D,20110201,000000,6.88423,6.98811,6.88423,6.98219,84649.015852976,0
+MYN.US,D,20110202,000000,6.98219,7.02899,6.98219,7.01714,88982.382750159,0
+MYN.US,D,20110203,000000,6.98811,7.02899,6.95168,6.97054,123884.26560703,0
+MYN.US,D,20110204,000000,6.97123,6.97123,6.90112,6.94664,92313.171187842,0
+MYN.US,D,20110207,000000,6.94042,6.97123,6.86596,6.92353,158491.45115912,0
+MYN.US,D,20110208,000000,6.94042,6.96471,6.92353,6.93489,173122.00772927,0
+MYN.US,D,20110209,000000,6.91287,6.94042,6.90112,6.91761,73091.007814286,0
+MYN.US,D,20110210,000000,6.92353,6.98219,6.90112,6.97054,90523.720543456,0
+MYN.US,D,20110211,000000,6.91761,7.02375,6.90112,6.97123,204491.57375104,0
+MYN.US,D,20110214,000000,6.97123,7.00569,6.93489,6.98219,179248.87609289,0
+MYN.US,D,20110215,000000,6.93489,6.97123,6.92353,6.95898,127307.21024654,0
+MYN.US,D,20110216,000000,6.95898,7.01122,6.93489,6.99977,108421.26510385,0
+MYN.US,D,20110218,000000,7.06819,7.07995,7.04114,7.07995,81580.518143589,0
+MYN.US,D,20110222,000000,7.04034,7.05121,6.94664,7.00569,239984.87662846,0
+MYN.US,D,20110223,000000,6.98219,7.09169,6.97597,7.05121,135510.1249152,0
+MYN.US,D,20110224,000000,7.07372,7.09169,7.04598,7.06237,114050.89505979,0
+MYN.US,D,20110225,000000,7.04598,7.05121,7.01122,7.02375,116218.08486113,0
+MYN.US,D,20110228,000000,7.01971,7.0602,7.01971,7.03817,59833.679922014,0
+MYN.US,D,20110301,000000,7.06899,7.0751,7.03541,7.06899,107168.54838223,0
+MYN.US,D,20110302,000000,7.04598,7.14057,7.04114,7.12191,326914.50530043,0
+MYN.US,D,20110303,000000,7.11105,7.14581,7.06899,7.11747,160194.82183477,0
+MYN.US,D,20110304,000000,7.06287,7.09169,7.04598,7.05121,113277.18804659,0
+MYN.US,D,20110307,000000,7.04598,7.09169,6.98219,6.98219,163225.84944012,0
+MYN.US,D,20110308,000000,6.98219,7.02899,6.98219,7.01122,151775.18818598,0
+MYN.US,D,20110309,000000,7.01122,7.01122,6.96471,7.01122,148718.84294277,0
+MYN.US,D,20110310,000000,6.98159,6.98811,6.92877,6.98811,151067.30703124,0
+MYN.US,D,20110311,000000,6.98811,6.99977,6.95898,6.97054,111190.0019809,0
+MYN.US,D,20110314,000000,6.98811,7.02375,6.97054,6.99977,161112.33303105,0
+MYN.US,D,20110315,000000,6.95168,6.99977,6.94595,6.96471,99199.568687455,0
+MYN.US,D,20110316,000000,6.99334,7.00569,6.94595,6.96471,99226.91173635,0
+MYN.US,D,20110317,000000,6.9658,7.00816,6.9658,6.97764,84948.776685312,0
+MYN.US,D,20110318,000000,6.99334,7.00569,6.98219,6.99334,86290.611492222,0
+MYN.US,D,20110321,000000,6.99334,7.04598,6.98219,7.04598,79772.838799941,0
+MYN.US,D,20110322,000000,7.03541,7.06819,7.01122,7.06287,91657.950719862,0
+MYN.US,D,20110323,000000,7.07452,7.09762,7.06819,7.09169,85384.240056612,0
+MYN.US,D,20110324,000000,7.09169,7.11026,7.06287,7.06819,83169.453096073,0
+MYN.US,D,20110325,000000,7.06287,7.06899,7.04114,7.05763,71057.49514087,0
+MYN.US,D,20110328,000000,7.06819,7.09169,7.05763,7.06819,84470.779682398,0
+MYN.US,D,20110329,000000,7.06287,7.08646,7.04114,7.05763,93667.158460927,0
+MYN.US,D,20110330,000000,7.04598,7.07452,7.01122,7.03541,76123.048125145,0
+MYN.US,D,20110331,000000,7.04746,7.11648,7.04746,7.09605,184090.62115843,0
+MYN.US,D,20110401,000000,7.09841,7.15075,7.09841,7.14581,52870.316803286,0
+MYN.US,D,20110404,000000,7.13287,7.17494,7.09762,7.12123,113762.27398812,0
+MYN.US,D,20110405,000000,7.12734,7.16911,7.10957,7.13889,68792.0729046,0
+MYN.US,D,20110406,000000,7.13376,7.15795,7.11105,7.11105,30777.133295702,0
+MYN.US,D,20110407,000000,7.10364,7.13889,7.09169,7.10364,63684.998994224,0
+MYN.US,D,20110408,000000,7.08646,7.10493,7.0519,7.0519,52886.520091521,0
+MYN.US,D,20110411,000000,7.0519,7.0519,6.95168,7.01122,158325.36745473,0
+MYN.US,D,20110412,000000,6.98584,7.02712,6.96254,7.01566,103917.7636802,0
+MYN.US,D,20110413,000000,7.03541,7.04114,6.99977,7.01122,76407.618374762,0
+MYN.US,D,20110414,000000,6.98811,7.01122,6.97054,7.00569,76940.301475468,0
+MYN.US,D,20110415,000000,7.01764,7.01764,6.97547,6.97547,57991.568590868,0
+MYN.US,D,20110418,000000,6.99977,7.00569,6.95809,6.98159,115793.76125049,0
+MYN.US,D,20110419,000000,6.99334,7.00569,6.98159,6.98159,48084.270541055,0
+MYN.US,D,20110420,000000,7.02899,7.04114,6.99334,7.00569,71104.079594544,0
+MYN.US,D,20110421,000000,7.01122,7.02375,6.99977,7.02375,52084.457323919,0
+MYN.US,D,20110425,000000,7.02375,7.02375,6.99334,6.99977,69980.989178798,0
+MYN.US,D,20110426,000000,7.00421,7.07372,7.00421,7.0443,114228.11852485,0
+MYN.US,D,20110427,000000,7.06899,7.12784,7.0519,7.10493,82148.645937307,0
+MYN.US,D,20110428,000000,7.09239,7.11105,7.07995,7.10493,55246.123940654,0
+MYN.US,D,20110429,000000,7.1151,7.15795,7.10147,7.15795,72533.007075715,0
+MYN.US,D,20110502,000000,7.15795,7.21443,7.15795,7.21029,59389.102201084,0
+MYN.US,D,20110503,000000,7.18037,7.23922,7.16822,7.22669,69239.688742076,0
+MYN.US,D,20110504,000000,7.22727,7.31032,7.22727,7.28612,155770.31144127,0
+MYN.US,D,20110505,000000,7.26923,7.33916,7.26391,7.29245,70432.655838332,0
+MYN.US,D,20110506,000000,7.2801,7.38082,7.26923,7.37539,78758.107874262,0
+MYN.US,D,20110509,000000,7.36908,7.36908,7.31032,7.35623,117927.53176987,0
+MYN.US,D,20110510,000000,7.35623,7.38082,7.33846,7.38082,47313.601644408,0
+MYN.US,D,20110511,000000,7.37539,7.4069,7.36335,7.40008,63666.770294961,0
+MYN.US,D,20110512,000000,7.40008,7.40008,7.35129,7.38082,88283.615945052,0
+MYN.US,D,20110513,000000,7.38082,7.41686,7.35623,7.38082,71374.471966955,0
+MYN.US,D,20110516,000000,7.39386,7.42733,7.37539,7.42349,55424.360111232,0
+MYN.US,D,20110517,000000,7.42349,7.45627,7.41242,7.45627,112237.13948305,0
+MYN.US,D,20110518,000000,7.44954,7.45627,7.38784,7.38784,94194.77803406,0
+MYN.US,D,20110519,000000,7.41242,7.41242,7.36908,7.36908,92456.975370921,0
+MYN.US,D,20110520,000000,7.38152,7.40008,7.36908,7.36908,31909.338061079,0
+MYN.US,D,20110523,000000,7.27407,7.40008,7.27407,7.38784,79651.314138183,0
+MYN.US,D,20110524,000000,7.35129,7.41686,7.33303,7.34577,104138.5334824,0
+MYN.US,D,20110525,000000,7.37539,7.37539,7.32731,7.34577,105335.55140072,0
+MYN.US,D,20110526,000000,7.37539,7.37539,7.33846,7.36908,75864.80821891,0
+MYN.US,D,20110527,000000,7.36908,7.42349,7.35693,7.42349,93272.203310214,0
+MYN.US,D,20110531,000000,7.42586,7.44817,7.40907,7.42586,90533.847598603,0
+MYN.US,D,20110601,000000,7.42733,7.50366,7.42733,7.48016,124880.76783345,0
+MYN.US,D,20110602,000000,7.49862,7.51146,7.46377,7.51146,169532.97938536,0
+MYN.US,D,20110603,000000,7.51146,7.51897,7.46377,7.48697,75324.023474087,0
+MYN.US,D,20110606,000000,7.48697,7.51146,7.47532,7.48076,69980.989178798,0
+MYN.US,D,20110607,000000,7.47473,7.51897,7.47473,7.48076,66051.69178196,0
+MYN.US,D,20110608,000000,7.45715,7.51146,7.4058,7.41242,139887.03814951,0
+MYN.US,D,20110609,000000,7.43898,7.44954,7.38082,7.43405,97503.286950418,0
+MYN.US,D,20110610,000000,7.4069,7.43493,7.35693,7.39455,146389.62025908,0
+MYN.US,D,20110613,000000,7.36335,7.4069,7.36335,7.38784,61519.834603905,0
+MYN.US,D,20110614,000000,7.40008,7.42349,7.38152,7.4069,48086.295952085,0
+MYN.US,D,20110615,000000,7.41746,7.42349,7.38152,7.39455,71862.596025016,0
+MYN.US,D,20110616,000000,7.41459,7.41459,7.33383,7.38398,100068.47001902,0
+MYN.US,D,20110617,000000,7.38152,7.38784,7.33303,7.38152,78026.934492685,0
+MYN.US,D,20110620,000000,7.38152,7.42349,7.38152,7.41242,55224.857124846,0
+MYN.US,D,20110621,000000,7.41242,7.43493,7.38152,7.38784,110039.56851626,0
+MYN.US,D,20110622,000000,7.36908,7.43493,7.36908,7.43493,54798.508103179,0
+MYN.US,D,20110623,000000,7.42833,7.46377,7.41746,7.46377,124405.80894708,0
+MYN.US,D,20110624,000000,7.43405,7.4697,7.42733,7.45715,101514.61349393,0
+MYN.US,D,20110627,000000,7.44442,7.49862,7.44442,7.45715,143045.6666497,0
+MYN.US,D,20110628,000000,7.48076,7.48697,7.43493,7.45044,116390.24479863,0
+MYN.US,D,20110629,000000,7.43493,7.51146,7.43493,7.4697,121418.32767885,0
+MYN.US,D,20110630,000000,7.45291,7.50959,7.45291,7.49616,85085.49192979,0
+MYN.US,D,20110701,000000,7.51897,7.56143,7.49862,7.51897,52577.644909553,0
+MYN.US,D,20110705,000000,7.57377,7.5949,7.51897,7.53052,195524.06641882,0
+MYN.US,D,20110706,000000,7.52875,7.55393,7.50959,7.5477,108997.49454169,0
+MYN.US,D,20110707,000000,7.56143,7.60142,7.56143,7.58444,82221.560734362,0
+MYN.US,D,20110708,000000,7.59025,7.64112,7.59025,7.6183,49977.017147934,0
+MYN.US,D,20110711,000000,7.61741,7.62265,7.59025,7.61741,78984.953909544,0
+MYN.US,D,20110712,000000,7.5949,7.62265,7.58444,7.62265,84446.474750047,0
+MYN.US,D,20110713,000000,7.63362,7.64023,7.59412,7.60607,96590.839281719,0
+MYN.US,D,20110714,000000,7.61741,7.61741,7.51146,7.51897,104373.4811618,0
+MYN.US,D,20110715,000000,7.49191,7.51146,7.4697,7.49862,122739.90837547,0
+MYN.US,D,20110718,000000,7.51146,7.54287,7.47473,7.53654,57932.831671018,0
+MYN.US,D,20110719,000000,7.50959,7.60093,7.50959,7.57762,98140.278719132,0
+MYN.US,D,20110720,000000,7.60093,7.66017,7.59025,7.66017,80818.963596574,0
+MYN.US,D,20110721,000000,7.66017,7.69967,7.63362,7.69967,104203.34663534,0
+MYN.US,D,20110722,000000,7.70046,7.72831,7.66787,7.69365,132809.23930763,0
+MYN.US,D,20110725,000000,7.67341,7.69286,7.62779,7.69286,112799.19104368,0
+MYN.US,D,20110726,000000,7.64694,7.67993,7.58345,7.61129,117956.90022979,0
+MYN.US,D,20110727,000000,7.62779,7.62779,7.4697,7.58444,178472.13096316,0
+MYN.US,D,20110728,000000,7.5477,7.58345,7.48943,7.50307,98391.429686765,0
+MYN.US,D,20110729,000000,7.45044,7.53823,7.30528,7.51383,125445.85751062,0
+MYN.US,D,20110801,000000,7.54287,7.60093,7.5245,7.54909,62669.255363032,0
+MYN.US,D,20110802,000000,7.59292,7.68634,7.58779,7.67993,126143.6116102,0
+MYN.US,D,20110803,000000,7.67528,7.73354,7.66787,7.72298,80140.450901759,0
+MYN.US,D,20110804,000000,7.70046,7.75151,7.57219,7.61741,244072.15608559,0
+MYN.US,D,20110805,000000,7.61198,7.67528,7.42733,7.57377,159189.20525872,0
+MYN.US,D,20110808,000000,7.4697,7.4697,7.21187,7.29511,329787.55084549,0
+MYN.US,D,20110809,000000,7.2726,7.47473,7.25551,7.44954,136929.93804673,0
+MYN.US,D,20110810,000000,7.42733,7.60694,7.42733,7.60142,154213.78306525,0
+MYN.US,D,20110811,000000,7.61198,7.62857,7.5245,7.60694,99481.100820527,0
+MYN.US,D,20110812,000000,7.64112,7.71587,7.62857,7.70589,118924.03399628,0
+MYN.US,D,20110815,000000,7.73354,7.73354,7.60142,7.71221,110707.95415593,0
+MYN.US,D,20110816,000000,7.67528,7.77887,7.66787,7.77363,102148.56714612,0
+MYN.US,D,20110817,000000,7.79209,7.80523,7.72831,7.75764,149261.65309861,0
+MYN.US,D,20110818,000000,7.72298,7.73354,7.65515,7.73354,122369.25815711,0
+MYN.US,D,20110819,000000,7.73354,7.73354,7.66787,7.71587,45796.568783463,0
+MYN.US,D,20110822,000000,7.73828,7.73828,7.64112,7.68723,115635.77919021,0
+MYN.US,D,20110823,000000,7.72298,7.7523,7.68723,7.7523,109775.25237693,0
+MYN.US,D,20110824,000000,7.71221,7.7682,7.66106,7.66106,69420.963029197,0
+MYN.US,D,20110825,000000,7.70589,7.70589,7.62265,7.64783,69021.957056426,0
+MYN.US,D,20110826,000000,7.67993,7.67993,7.66017,7.67993,43247.589003091,0
+MYN.US,D,20110829,000000,7.68723,7.71221,7.65515,7.69365,66941.859929336,0
+MYN.US,D,20110830,000000,7.66787,7.75764,7.66787,7.75764,61807.442970066,0
+MYN.US,D,20110831,000000,7.76524,7.82014,7.75151,7.79921,70115.679012246,0
+MYN.US,D,20110901,000000,7.83713,7.88462,7.79209,7.83713,187928.77505895,0
+MYN.US,D,20110902,000000,7.79032,7.87178,7.77748,7.84325,55681.587311954,0
+MYN.US,D,20110906,000000,7.75674,7.82557,7.75674,7.81047,110460.85401035,0
+MYN.US,D,20110907,000000,7.83209,7.84947,7.82557,7.83763,46709.016452162,0
+MYN.US,D,20110908,000000,7.83763,7.85479,7.80523,7.83763,155813.85777841,0
+MYN.US,D,20110909,000000,7.83763,7.93655,7.8312,7.88462,103487.36383647,0
+MYN.US,D,20110912,000000,7.85954,7.94317,7.85954,7.93655,106923.47364768,0
+MYN.US,D,20110913,000000,7.93655,7.96737,7.86517,7.90684,117399.91219673,0
+MYN.US,D,20110914,000000,7.90684,7.95474,7.88462,7.92451,116079.34420562,0
+MYN.US,D,20110915,000000,7.90684,7.93655,7.84947,7.89124,76474.456938729,0
+MYN.US,D,20110916,000000,7.8779,7.89124,7.84374,7.84947,63294.09466557,0
+MYN.US,D,20110919,000000,7.81787,7.89124,7.81787,7.85402,152967.14257672,0
+MYN.US,D,20110920,000000,7.84947,7.86517,7.82557,7.84947,107947.31892299,0
+MYN.US,D,20110921,000000,7.84374,7.8779,7.81047,7.8779,116405.43538135,0
+MYN.US,D,20110922,000000,7.89124,7.92451,7.8779,7.89124,91429.079273552,0
+MYN.US,D,20110923,000000,7.8789,7.90309,7.87178,7.88531,81864.075687691,0
+MYN.US,D,20110926,000000,7.89696,7.91355,7.83763,7.85402,130353.4284346,0
+MYN.US,D,20110927,000000,7.86517,7.89696,7.84374,7.86517,116649.49741038,0
+MYN.US,D,20110928,000000,7.90684,7.92451,7.89124,7.91355,118348.81726396,0
+MYN.US,D,20110929,000000,7.89696,7.92451,7.8779,7.8779,89741.911886147,0
+MYN.US,D,20110930,000000,7.91435,7.93419,7.89262,7.92688,76477.495055272,0
+MYN.US,D,20111003,000000,7.94317,7.95474,7.86517,7.87178,102606.31003874,0
+MYN.US,D,20111004,000000,7.87178,7.87178,7.67271,7.71518,234266.12858724,0
+MYN.US,D,20111005,000000,7.71587,7.79358,7.71587,7.79358,106387.75243043,0
+MYN.US,D,20111006,000000,7.80671,7.85115,7.78706,7.84631,89139.352104931,0
+MYN.US,D,20111007,000000,7.86517,7.86517,7.82557,7.86043,63048.00722551,0
+MYN.US,D,20111010,000000,7.86517,7.95167,7.86517,7.87178,137542.62488309,0
+MYN.US,D,20111011,000000,7.89183,7.91929,7.86517,7.89796,58384.498330552,0
+MYN.US,D,20111012,000000,7.87178,7.90309,7.84947,7.8789,108931.66868323,0
+MYN.US,D,20111013,000000,7.86043,7.93755,7.84374,7.93755,57686.744230958,0
+MYN.US,D,20111014,000000,7.93103,7.96914,7.93103,7.96914,65806.617047414,0
+MYN.US,D,20111017,000000,7.96914,7.99018,7.95551,7.96223,109716.51545709,0
+MYN.US,D,20111018,000000,7.95167,7.96914,7.91435,7.96914,126874.78499179,0
+MYN.US,D,20111019,000000,7.96914,7.99601,7.91435,7.95167,95396.859479948,0
+MYN.US,D,20111020,000000,7.96223,7.96914,7.94407,7.96914,62641.912314136,0
+MYN.US,D,20111021,000000,7.98771,8.05743,7.9735,8.05743,104601.33990259,0
+MYN.US,D,20111024,000000,8.0363,8.08843,8.0123,8.01774,46362.671166152,0
+MYN.US,D,20111025,000000,8.02613,8.02613,7.96362,8.00352,96100.689812629,0
+MYN.US,D,20111026,000000,7.96914,8.03047,7.96914,8.03047,68144.954080739,0
+MYN.US,D,20111027,000000,8.06987,8.08843,8.00697,8.04044,124235.67442062,0
+MYN.US,D,20111028,000000,8.03491,8.07412,8.00954,8.05743,79084.199049979,0
+MYN.US,D,20111031,000000,8.07056,8.12073,8.06482,8.07757,61901.624582928,0
+MYN.US,D,20111101,000000,8.11361,8.1615,8.01437,8.12665,127269.7401425,0
+MYN.US,D,20111102,000000,8.12754,8.1696,8.1233,8.15775,70518.735807077,0
+MYN.US,D,20111103,000000,8.17414,8.25373,8.16792,8.23911,74347.775357966,0
+MYN.US,D,20111104,000000,8.27003,8.27003,8.17138,8.20219,69224.498159356,0
+MYN.US,D,20111107,000000,8.22884,8.2719,8.20564,8.2719,119488.11096793,0
+MYN.US,D,20111108,000000,8.2719,8.40185,8.2719,8.34033,235446.94321732,0
+MYN.US,D,20111109,000000,8.34033,8.36147,8.26676,8.3343,56859.36382549,0
+MYN.US,D,20111110,000000,8.40915,8.41538,8.30982,8.34735,109613.21949459,0
+MYN.US,D,20111111,000000,8.42269,8.43424,8.3343,8.42269,182273.82746515,0
+MYN.US,D,20111114,000000,8.42269,8.42269,8.35287,8.39483,107755.91758072,0
+MYN.US,D,20111115,000000,8.40915,8.40915,8.32759,8.382,51291.508905949,0
+MYN.US,D,20111116,000000,8.32404,8.382,8.27961,8.32759,116212.00862804,0
+MYN.US,D,20111117,000000,8.32759,8.35821,8.29184,8.29184,74123.967439229,0
+MYN.US,D,20111118,000000,8.31604,8.35821,8.3108,8.35287,77522.60714639,0
+MYN.US,D,20111121,000000,8.34735,8.36858,8.1233,8.21779,252783.4489226,0
+MYN.US,D,20111122,000000,8.21779,8.27961,8.19142,8.24613,55914.509580322,0
+MYN.US,D,20111123,000000,8.27961,8.29877,8.233,8.29184,96171.579198654,0
+MYN.US,D,20111125,000000,8.30419,8.30419,8.2719,8.27961,38252.925404842,0
+MYN.US,D,20111128,000000,8.32759,8.34735,8.20564,8.24613,116998.88081292,0
+MYN.US,D,20111129,000000,8.24001,8.26736,8.22884,8.26736,85315.376081616,0
+MYN.US,D,20111130,000000,8.31427,8.31427,8.2556,8.30143,85293.096560294,0
+MYN.US,D,20111201,000000,8.32759,8.39483,8.32759,8.38862,139953.87671347,0
+MYN.US,D,20111202,000000,8.35909,8.3829,8.29877,8.35909,135791.65704828,0
+MYN.US,D,20111205,000000,8.34033,8.3829,8.3343,8.34735,79808.283492953,0
+MYN.US,D,20111206,000000,8.34912,8.37124,8.3352,8.35998,83911.766238311,0
+MYN.US,D,20111207,000000,8.36758,8.4298,8.36758,8.4298,94931.014943209,0
+MYN.US,D,20111208,000000,8.42269,8.4452,8.38862,8.40817,100414.81530503,0
+MYN.US,D,20111209,000000,8.38862,8.44619,8.36858,8.3829,94310.226462729,0
+MYN.US,D,20111212,000000,8.3829,8.44619,8.3829,8.44619,98671.949114323,0
+MYN.US,D,20111213,000000,8.44046,8.47848,8.43058,8.45793,139586.26461167,0
+MYN.US,D,20111214,000000,8.45241,8.54306,8.45241,8.5241,92183.544881966,0
+MYN.US,D,20111215,000000,8.50524,8.51057,8.45241,8.45241,175664.91127655,0
+MYN.US,D,20111216,000000,8.45793,8.48677,8.44046,8.45793,77029.419560757,0
+MYN.US,D,20111219,000000,8.44619,8.45793,8.40915,8.44046,87987.905934775,0
+MYN.US,D,20111220,000000,8.47384,8.5241,8.47384,8.50524,128053.57421083,0
+MYN.US,D,20111221,000000,8.52943,8.60033,8.46762,8.46762,185386.88421718,0
+MYN.US,D,20111222,000000,8.51057,8.56755,8.46762,8.46762,239088.632248,0
+MYN.US,D,20111223,000000,8.4928,8.56755,8.4928,8.51689,103680.79058978,0
+MYN.US,D,20111227,000000,8.55481,8.61296,8.53585,8.60033,94709.232435501,0
+MYN.US,D,20111228,000000,8.61296,8.64901,8.60033,8.63162,117562.95778459,0
+MYN.US,D,20111229,000000,8.63162,8.64901,8.63162,8.64358,104024.09775924,0
+MYN.US,D,20111230,000000,8.67823,8.67823,8.6262,8.66737,73946.743974164,0
+MYN.US,D,20120103,000000,8.64358,8.68476,8.64358,8.64358,97701.777231288,0
+MYN.US,D,20120104,000000,8.66649,8.66649,8.61296,8.66649,113073.63423814,0
+MYN.US,D,20120105,000000,8.68476,8.71645,8.64358,8.71645,134253.35737153,0
+MYN.US,D,20120106,000000,8.70362,8.74006,8.66649,8.66649,118223.24178014,0
+MYN.US,D,20120109,000000,8.67202,8.72188,8.66649,8.67746,166327.76643149,0
+MYN.US,D,20120110,000000,8.67746,8.72188,8.66649,8.67746,141573.19283141,0
+MYN.US,D,20120111,000000,8.66461,8.721,8.62442,8.65365,221045.25809349,0
+MYN.US,D,20120112,000000,8.68742,8.74479,8.66461,8.72544,140824.80345608,0
+MYN.US,D,20120113,000000,8.7525,8.77195,8.72721,8.7525,164083.61101102,0
+MYN.US,D,20120117,000000,8.77738,8.78755,8.70085,8.721,165760.65134329,0
+MYN.US,D,20120118,000000,8.74677,8.76435,8.72188,8.76435,112996.66861903,0
+MYN.US,D,20120119,000000,8.77195,8.77935,8.73364,8.77195,118922.00858525,0
+MYN.US,D,20120120,000000,8.77195,8.77935,8.72721,8.74006,123124.73647104,0
+MYN.US,D,20120123,000000,8.74006,8.80849,8.73364,8.80849,123905.53242283,0
+MYN.US,D,20120124,000000,8.80849,8.81599,8.75882,8.81599,162385.30386296,0
+MYN.US,D,20120125,000000,8.81599,8.86101,8.80849,8.86101,119956.99362122,0
+MYN.US,D,20120126,000000,8.85519,8.8784,8.77935,8.81599,184336.70859849,0
+MYN.US,D,20120127,000000,8.82162,8.84098,8.78844,8.80345,147740.56941562,0
+MYN.US,D,20120130,000000,8.82932,8.9253,8.82932,8.9253,155961.71278354,0
+MYN.US,D,20120131,000000,8.9649,9.02889,8.95384,8.99867,139739.18314437,0
+MYN.US,D,20120201,000000,9.04508,9.10018,9.027,9.05722,130364.56819527,0
+MYN.US,D,20120202,000000,9.04508,9.12605,8.99668,9.00252,148137.54997736,0
+MYN.US,D,20120203,000000,9.05722,9.09237,9.027,9.04508,198514.58580358,0
+MYN.US,D,20120206,000000,9.03925,9.11242,9.02029,9.11242,115639.83001227,0
+MYN.US,D,20120207,000000,9.10669,9.15853,9.10669,9.14501,157053.40932834,0
+MYN.US,D,20120208,000000,9.12694,9.21255,9.11331,9.21255,179062.53827821,0
+MYN.US,D,20120209,000000,9.21255,9.29047,9.18648,9.26409,113057.43094991,0
+MYN.US,D,20120210,000000,9.26894,9.27575,9.16989,9.17779,115553.75004352,0
+MYN.US,D,20120213,000000,9.19804,9.30696,9.19231,9.28848,93599.307191445,0
+MYN.US,D,20120214,000000,9.28848,9.2953,9.05238,9.13928,234630.70257252,0
+MYN.US,D,20120215,000000,9.13928,9.17483,9.04508,9.17483,153082.5910054,0
+MYN.US,D,20120216,000000,9.12605,9.13928,8.86684,8.96963,189827.59789891,0
+MYN.US,D,20120217,000000,8.95769,8.97735,8.83356,8.89172,248298.17619823,0
+MYN.US,D,20120221,000000,8.89854,8.97735,8.86684,8.88639,181750.25871407,0
+MYN.US,D,20120222,000000,8.88639,8.89172,8.83356,8.88639,197924.17848854,0
+MYN.US,D,20120223,000000,8.88639,8.96963,8.88639,8.95769,149875.35264049,0
+MYN.US,D,20120224,000000,8.96312,9.027,8.96312,9.027,91264.008274664,0
+MYN.US,D,20120227,000000,8.97735,9.07431,8.97735,9.06867,195606.09556551,0
+MYN.US,D,20120228,000000,9.05238,9.07904,9.027,9.07431,157343.04310552,0
+MYN.US,D,20120229,000000,9.08389,9.09149,8.98554,8.99867,164650.72609922,0
+MYN.US,D,20120301,000000,8.96963,9.027,8.93735,8.98918,209174.32405077,0
+MYN.US,D,20120302,000000,8.95858,9.02889,8.94673,9.02889,179108.11002636,0
+MYN.US,D,20120305,000000,9.01377,9.01377,8.97052,8.99668,154733.30099427,0
+MYN.US,D,20120306,000000,8.9724,9.03471,8.964,9.01575,103750.6672703,0
+MYN.US,D,20120307,000000,9.03471,9.13642,9.02889,9.13642,120330.68195612,0
+MYN.US,D,20120308,000000,9.15953,9.18184,9.08299,9.11618,127072.26256715,0
+MYN.US,D,20120309,000000,9.08665,9.12111,9.05436,9.05436,99637.057469783,0
+MYN.US,D,20120312,000000,9.05436,9.08102,9.01377,9.02128,200649.36902846,0
+MYN.US,D,20120313,000000,9.05821,9.05821,8.98464,9.00736,109589.92726775,0
+MYN.US,D,20120314,000000,8.99668,8.99668,8.75714,8.78755,391176.746438,0
+MYN.US,D,20120315,000000,8.74479,8.78311,8.64634,8.74479,435154.49611715,0
+MYN.US,D,20120316,000000,8.72544,8.72544,8.36147,8.55748,676186.51024776,0
+MYN.US,D,20120319,000000,8.57041,8.63992,8.40263,8.59647,237483.49400727,0
+MYN.US,D,20120320,000000,8.53852,8.70717,8.53852,8.67469,159546.6903054,0
+MYN.US,D,20120321,000000,8.69395,8.721,8.62886,8.681,103939.03049601,0
+MYN.US,D,20120322,000000,8.71468,8.73097,8.63992,8.681,91210.334882388,0
+MYN.US,D,20120323,000000,8.63992,8.73176,8.63992,8.65188,82287.386592815,0
+MYN.US,D,20120326,000000,8.65188,8.681,8.62255,8.62886,123361.70956146,0
+MYN.US,D,20120327,000000,8.6102,8.63992,8.56399,8.62886,144948.54031174,0
+MYN.US,D,20120328,000000,8.62255,8.77738,8.603,8.77738,267091.96513907,0
+MYN.US,D,20120329,000000,8.80256,8.8141,8.71468,8.78311,137720.86105368,0
+MYN.US,D,20120330,000000,8.82833,8.82833,8.71171,8.72445,105427.70760255,0
+MYN.US,D,20120402,000000,8.72544,8.75714,8.65188,8.67469,155491.81742474,0
+MYN.US,D,20120403,000000,8.65188,8.69395,8.63539,8.68742,125673.71625141,0
+MYN.US,D,20120404,000000,8.67379,8.72544,8.67379,8.72544,63349.793468877,0
+MYN.US,D,20120405,000000,8.72544,8.78311,8.72544,8.73097,53287.551475322,0
+MYN.US,D,20120409,000000,8.77007,8.83356,8.76336,8.83356,79073.059289318,0
+MYN.US,D,20120410,000000,8.8076,8.84098,8.75111,8.83356,122978.90687693,0
+MYN.US,D,20120411,000000,8.82932,8.86101,8.77738,8.83356,60883.855540705,0
+MYN.US,D,20120412,000000,8.86101,8.8937,8.8076,8.8937,72858.085545917,0
+MYN.US,D,20120413,000000,8.90713,8.90713,8.83356,8.87257,83387.184781723,0
+MYN.US,D,20120416,000000,8.8543,8.8784,8.8226,8.84098,45917.080739706,0
+MYN.US,D,20120417,000000,8.84098,8.86101,8.82162,8.84759,75609.606429218,0
+MYN.US,D,20120418,000000,8.87257,8.87257,8.8151,8.8226,91863.529939337,0
+MYN.US,D,20120419,000000,8.86783,8.90713,8.8226,8.90713,101514.61349393,0
+MYN.US,D,20120420,000000,8.8784,8.90041,8.84759,8.86783,55388.91541822,0
+MYN.US,D,20120423,000000,8.87257,8.94673,8.87257,8.94673,74194.856825254,0
+MYN.US,D,20120424,000000,8.91256,8.94673,8.88807,8.91889,80774.404553929,0
+MYN.US,D,20120425,000000,8.93201,8.94673,8.8937,8.9253,120958.5593752,0
+MYN.US,D,20120426,000000,8.93201,8.9724,8.91256,8.93201,55224.857124846,0
+MYN.US,D,20120427,000000,8.93291,8.94771,8.90713,8.91947,73388.743235593,0
+MYN.US,D,20120430,000000,8.93291,8.93291,8.88729,8.89272,115928.45108394,0
+MYN.US,D,20120501,000000,8.91335,8.99867,8.8937,8.9253,206669.90331305,0
+MYN.US,D,20120502,000000,8.9253,8.95285,8.88807,8.90713,119182.27390251,0
+MYN.US,D,20120503,000000,8.90041,8.97339,8.90041,8.9649,81545.073450577,0
+MYN.US,D,20120504,000000,8.9402,8.97339,8.93291,8.95946,102514.1538369,0
+MYN.US,D,20120507,000000,8.94771,9.01654,8.90713,8.9402,287994.20696143,0
+MYN.US,D,20120508,000000,8.9402,8.98119,8.9402,8.97339,79768.787977882,0
+MYN.US,D,20120509,000000,8.98119,8.98119,8.94771,8.9649,56700.36905969,0
+MYN.US,D,20120510,000000,8.9724,8.9802,8.93291,8.95946,66803.119273829,0
+MYN.US,D,20120511,000000,8.98642,8.99294,8.9649,8.99294,25638.665514372,0
+MYN.US,D,20120514,000000,8.97339,8.99867,8.9253,8.97339,76171.657989849,0
+MYN.US,D,20120515,000000,8.98119,8.98642,8.93291,8.9649,108014.15748697,0
+MYN.US,D,20120516,000000,8.98119,9.01654,8.9649,8.98119,51804.950601876,0
+MYN.US,D,20120517,000000,8.99867,8.99867,8.9253,8.95384,63759.939202309,0
+MYN.US,D,20120518,000000,8.93291,9.02503,8.93291,8.95384,103660.53647948,0
+MYN.US,D,20120521,000000,8.98642,8.99867,8.97339,8.99867,79477.128789663,0
+MYN.US,D,20120522,000000,9.02889,9.02889,8.97339,8.99867,101229.03053882,0
+MYN.US,D,20120523,000000,8.98119,9.0667,8.98119,9.0667,95822.195796101,0
+MYN.US,D,20120524,000000,9.06098,9.06098,8.99294,9.04222,81803.313356812,0
+MYN.US,D,20120525,000000,9.0356,9.07618,9.00538,9.07618,96187.782486888,0
+MYN.US,D,20120529,000000,9.0905,9.10966,9.07253,9.0905,78242.640767306,0
+MYN.US,D,20120530,000000,9.0667,9.0983,8.99867,9.0983,93214.47909588,0
+MYN.US,D,20120531,000000,9.0667,9.12505,9.02889,9.12505,92609.893903633,0
+MYN.US,D,20120601,000000,9.12505,9.12505,9.06098,9.10482,87477.502355391,0
+MYN.US,D,20120604,000000,9.0905,9.10966,9.07253,9.10482,110558.07373976,0
+MYN.US,D,20120605,000000,9.11815,9.16229,9.0983,9.13928,102852.3974788,0
+MYN.US,D,20120606,000000,9.15755,9.20594,9.14994,9.1855,109771.20155487,0
+MYN.US,D,20120607,000000,9.19902,9.19902,9.12505,9.15755,104695.52151545,0
+MYN.US,D,20120608,000000,9.12505,9.14994,9.11055,9.14994,73699.643828591,0
+MYN.US,D,20120611,000000,9.14994,9.14994,9.07253,9.07717,95573.070239497,0
+MYN.US,D,20120612,000000,9.0983,9.13928,9.07253,9.13928,93520.316161303,0
+MYN.US,D,20120613,000000,9.14401,9.16229,9.09149,9.0983,122139.37400529,0
+MYN.US,D,20120614,000000,9.12505,9.13928,9.07717,9.08389,122728.76861481,0
+MYN.US,D,20120615,000000,9.11815,9.11815,9.03649,9.04952,144591.05526506,0
+MYN.US,D,20120618,000000,9.07717,9.19319,9.0667,9.13069,188626.52915854,0
+MYN.US,D,20120619,000000,9.17483,9.2251,9.13069,9.13928,62228.728464159,0
+MYN.US,D,20120620,000000,9.17779,9.19319,9.13069,9.17779,102039.19495054,0
+MYN.US,D,20120621,000000,9.19902,9.21156,9.14994,9.14994,116986.72834675,0
+MYN.US,D,20120622,000000,9.14401,9.1855,9.13069,9.15755,73001.889728996,0
+MYN.US,D,20120625,000000,9.16229,9.21156,9.12505,9.16989,84189.247549326,0
+MYN.US,D,20120626,000000,9.17483,9.17483,9.06098,9.0983,236757.38415328,0
+MYN.US,D,20120627,000000,9.11055,9.17779,9.08389,9.10482,162532.14616257,0
+MYN.US,D,20120628,000000,9.11055,9.14994,9.07717,9.07717,185449.67195909,0
+MYN.US,D,20120629,000000,9.09149,9.11815,9.02889,9.09149,102148.56714612,0
+MYN.US,D,20120702,000000,9.14401,9.24553,9.11055,9.23872,203978.13205511,0
+MYN.US,D,20120703,000000,9.21156,9.25135,9.17483,9.21926,95202.420021135,0
+MYN.US,D,20120705,000000,9.23872,9.29144,9.19902,9.27772,157028.09169047,0
+MYN.US,D,20120706,000000,9.25235,9.3109,9.23872,9.3109,107038.92207635,0
+MYN.US,D,20120709,000000,9.27772,9.34763,9.26025,9.3109,133909.03749654,0
+MYN.US,D,20120710,000000,9.32709,9.37726,9.31831,9.33203,145632.11653411,0
+MYN.US,D,20120711,000000,9.33203,9.36442,9.28355,9.28355,87372.180981868,0
+MYN.US,D,20120712,000000,9.23102,9.36936,9.23102,9.27772,257993.81879547,0
+MYN.US,D,20120713,000000,9.2719,9.34763,9.23872,9.25235,137038.29753681,0
+MYN.US,D,20120716,000000,9.3109,9.32117,9.26025,9.26509,145966.30935396,0
+MYN.US,D,20120717,000000,9.27772,9.37726,9.26509,9.37726,108068.84358475,0
+MYN.US,D,20120718,000000,9.38476,9.44994,9.36442,9.44994,268008.46362983,0
+MYN.US,D,20120719,000000,9.44303,9.45783,9.40352,9.40945,125236.22746908,0
+MYN.US,D,20120720,000000,9.39661,9.42031,9.39069,9.42031,86067.816278999,0
+MYN.US,D,20120723,000000,9.39661,9.47857,9.36057,9.44994,146278.22265247,0
+MYN.US,D,20120724,000000,9.47857,9.52794,9.46771,9.52202,194734.15611739,0
+MYN.US,D,20120725,000000,9.52202,9.52794,9.48548,9.52794,193107.75106087,0
+MYN.US,D,20120726,000000,9.52794,9.54967,9.47265,9.53387,161641.97801521,0
+MYN.US,D,20120727,000000,9.53881,9.55558,9.52794,9.55558,146665.07615906,0
+MYN.US,D,20120730,000000,9.55558,9.61978,9.51412,9.61286,143505.43495335,0
+MYN.US,D,20120731,000000,9.63261,9.65631,9.57731,9.62768,113791.64244804,0
+MYN.US,D,20120801,000000,9.65631,9.66223,9.54472,9.54472,125685.86871759,0
+MYN.US,D,20120802,000000,9.56349,9.61286,9.47857,9.51412,143421.38039563,0
+MYN.US,D,20120803,000000,9.56942,9.61286,9.43513,9.49239,204280.93100399,0
+MYN.US,D,20120806,000000,9.54472,9.59608,9.51412,9.55558,177458.412743,0
+MYN.US,D,20120807,000000,9.58423,9.58818,9.44303,9.49239,101513.60078843,0
+MYN.US,D,20120808,000000,9.5003,9.61286,9.5003,9.57731,131114.98298162,0
+MYN.US,D,20120809,000000,9.602,9.602,9.47857,9.53881,125595.73792678,0
+MYN.US,D,20120810,000000,9.53881,9.54472,9.47857,9.49239,114261.53780683,0
+MYN.US,D,20120813,000000,9.55658,9.55658,9.41734,9.45783,171065.20282902,0
+MYN.US,D,20120814,000000,9.523,9.56349,9.4687,9.48647,137058.5516471,0
+MYN.US,D,20120815,000000,9.53979,9.62866,9.5072,9.5783,195507.86313058,0
+MYN.US,D,20120816,000000,9.59016,9.60299,9.51511,9.56349,166459.41814839,0
+MYN.US,D,20120817,000000,9.59707,9.60299,9.5704,9.59707,77307.913577285,0
+MYN.US,D,20120820,000000,9.59707,9.62866,9.56349,9.58522,87877.521033677,0
+MYN.US,D,20120821,000000,9.6336,9.65039,9.50128,9.54472,102795.68596998,0
+MYN.US,D,20120822,000000,9.49338,9.52893,9.37726,9.37726,149861.17476329,0
+MYN.US,D,20120823,000000,9.38476,9.47955,9.37726,9.39167,107756.93028624,0
+MYN.US,D,20120824,000000,9.39661,9.47363,9.36057,9.41734,90202.692895313,0
+MYN.US,D,20120827,000000,9.44303,9.44303,9.36936,9.43513,84996.373844501,0
+MYN.US,D,20120828,000000,9.42821,9.51511,9.4213,9.5072,75402.001798715,0
+MYN.US,D,20120829,000000,9.56349,9.58522,9.5072,9.5704,81372.913513087,0
+MYN.US,D,20120830,000000,9.5704,9.58522,9.47363,9.54967,57951.060370282,0
+MYN.US,D,20120831,000000,9.51511,9.59016,9.51511,9.52893,57980.428830207,0
+MYN.US,D,20120904,000000,9.5072,9.62866,9.48647,9.59016,120283.08479693,0
+MYN.US,D,20120905,000000,9.59707,9.61484,9.56349,9.61484,74211.060113487,0
+MYN.US,D,20120906,000000,9.60299,9.64249,9.58522,9.60299,131808.68625915,0
+MYN.US,D,20120907,000000,9.56349,9.64249,9.56349,9.6336,73546.725295878,0
+MYN.US,D,20120910,000000,9.65039,9.66915,9.60299,9.66322,61499.580493612,0
+MYN.US,D,20120911,000000,9.66322,9.7195,9.6336,9.68791,111940.41676725,0
+MYN.US,D,20120912,000000,9.71259,9.73532,9.67013,9.71259,84155.828267342,0
+MYN.US,D,20120913,000000,9.71259,9.73136,9.67013,9.67507,59865.073792968,0
+MYN.US,D,20120914,000000,9.7205,9.75111,9.62175,9.62175,109987.92053501,0
+MYN.US,D,20120917,000000,9.61484,9.67507,9.5714,9.5714,100904.96477413,0
+MYN.US,D,20120918,000000,9.57929,9.62866,9.5714,9.59016,109163.57824608,0
+MYN.US,D,20120919,000000,9.58522,9.68198,9.58522,9.68198,98012.677824286,0
+MYN.US,D,20120920,000000,9.66322,9.6958,9.6573,9.6573,101456.88927961,0
+MYN.US,D,20120921,000000,9.64347,9.6958,9.62175,9.67013,99470.973765381,0
+MYN.US,D,20120924,000000,9.64347,9.68198,9.62866,9.65039,152813.21133849,0
+MYN.US,D,20120925,000000,9.66322,9.68198,9.63459,9.67507,61756.807694333,0
+MYN.US,D,20120926,000000,9.68198,9.72543,9.66322,9.69185,99860.865388521,0
+MYN.US,D,20120927,000000,9.6958,9.73532,9.67013,9.73532,89870.525486508,0
+MYN.US,D,20120928,000000,9.7205,9.74419,9.70272,9.73136,62772.551325526,0
+MYN.US,D,20121001,000000,9.74419,9.76197,9.6958,9.70272,109445.11037916,0
+MYN.US,D,20121002,000000,9.71259,9.75111,9.65039,9.69185,159238.82782894,0
+MYN.US,D,20121003,000000,9.68198,9.70272,9.65039,9.65039,116360.8763387,0
+MYN.US,D,20121004,000000,9.6958,9.6958,9.62866,9.67507,182050.01954641,0
+MYN.US,D,20121005,000000,9.68198,9.6958,9.63459,9.69185,100396.58660577,0
+MYN.US,D,20121008,000000,9.67507,9.71259,9.65039,9.67013,76124.06083066,0
+MYN.US,D,20121009,000000,9.70272,9.70272,9.59016,9.61484,151484.54170327,0
+MYN.US,D,20121010,000000,9.65039,9.6573,9.54967,9.65039,106717.89442821,0
+MYN.US,D,20121011,000000,9.60398,9.7047,9.60398,9.69779,173794.44419099,0
+MYN.US,D,20121012,000000,9.74518,9.74518,9.67112,9.7047,88816.299045757,0
+MYN.US,D,20121015,000000,9.69779,9.7047,9.65137,9.67606,124956.72074704,0
+MYN.US,D,20121016,000000,9.7047,9.78962,9.67606,9.78962,134323.23405203,0
+MYN.US,D,20121017,000000,9.78962,9.81825,9.76394,9.81233,149699.14188095,0
+MYN.US,D,20121018,000000,9.81233,9.81825,9.75802,9.81233,143571.2608118,0
+MYN.US,D,20121019,000000,9.81233,9.88836,9.7827,9.88836,196781.84666801,0
+MYN.US,D,20121022,000000,9.92885,9.93381,9.83208,9.88836,121159.07506711,0
+MYN.US,D,20121023,000000,9.86862,9.91503,9.77579,9.77579,209156.09535151,0
+MYN.US,D,20121024,000000,9.84887,9.85577,9.81233,9.84887,94289.972352436,0
+MYN.US,D,20121025,000000,9.90712,9.90712,9.82517,9.85577,122914.093724,0
+MYN.US,D,20121026,000000,9.88836,9.9219,9.86862,9.9219,86081.994156205,0
+MYN.US,D,20121031,000000,9.91503,9.9219,9.79851,9.83208,173692.16093402,0
+MYN.US,D,20121101,000000,9.88836,9.90021,9.83208,9.8933,169571.46219491,0
+MYN.US,D,20121102,000000,9.8933,9.8933,9.72642,9.86368,236033.2997103,0
+MYN.US,D,20121105,000000,9.84393,9.85577,9.69185,9.84887,157915.2217213,0
+MYN.US,D,20121106,000000,9.83998,9.9219,9.81825,9.91503,94662.647981827,0
+MYN.US,D,20121107,000000,9.8933,10.0759,9.85577,10.0138,190114.19355956,0
+MYN.US,D,20121108,000000,10.0197,10.0829,9.991,10.0552,196605.63590847,0
+MYN.US,D,20121109,000000,10.0552,10.1036,10.0266,10.0671,182077.3625953,0
+MYN.US,D,20121112,000000,10.0958,10.153,10.0898,10.1471,163657.26198936,0
+MYN.US,D,20121113,000000,10.1609,10.1974,10.0908,10.153,155877.65822581,0
+MYN.US,D,20121114,000000,10.1727,10.2093,10.0602,10.153,131419.80734153,0
+MYN.US,D,20121115,000000,10.1312,10.2161,10.0068,10.1669,210550.59084518,0
+MYN.US,D,20121116,000000,10.1609,10.1974,10.1432,10.1876,132618.85067087,0
+MYN.US,D,20121119,000000,10.1974,10.3031,10.153,10.2715,190965.87889738,0
+MYN.US,D,20121120,000000,10.308,10.3673,10.2715,10.3278,168516.22304865,0
+MYN.US,D,20121121,000000,10.3525,10.4532,10.316,10.4027,249135.68365883,0
+MYN.US,D,20121123,000000,10.4532,10.4651,10.387,10.387,151766.07383635,0
+MYN.US,D,20121126,000000,10.387,10.4611,10.3801,10.4473,149869.27640741,0
+MYN.US,D,20121127,000000,10.4848,10.5046,10.4236,10.471,215627.28359012,0
+MYN.US,D,20121128,000000,10.5164,10.5559,10.4651,10.5282,174846.64522072,0
+MYN.US,D,20121129,000000,10.5806,10.5806,10.4532,10.549,190517.25035439,0
+MYN.US,D,20121130,000000,10.5046,10.544,10.4097,10.471,81637.22965241,0
+MYN.US,D,20121203,000000,10.5164,10.5164,10.4027,10.4027,83752.771472512,0
+MYN.US,D,20121204,000000,10.4651,10.4779,10.3742,10.4157,116871.27991809,0
+MYN.US,D,20121205,000000,10.4532,10.471,10.3525,10.3673,83642.386571415,0
+MYN.US,D,20121206,000000,10.387,10.4097,10.2655,10.3455,147395.23683512,0
+MYN.US,D,20121207,000000,10.2853,10.308,10.1609,10.1826,184131.12937902,0
+MYN.US,D,20121210,000000,10.1609,10.1826,10.001,10.0355,143410.24063499,0
+MYN.US,D,20121211,000000,10.0602,10.1432,10.0493,10.0493,133841.18622705,0
+MYN.US,D,20121212,000000,10.0415,10.1669,9.991,10.0602,165312.02280029,0
+MYN.US,D,20121213,000000,10.0068,10.0829,9.991,10.0602,176093.28570924,0
+MYN.US,D,20121214,000000,10.0138,10.0355,9.8933,9.9219,103676.73976772,0
+MYN.US,D,20121217,000000,9.87453,9.87453,9.70272,9.72543,204309.2867584,0
+MYN.US,D,20121218,000000,9.68791,9.76197,9.62768,9.63261,238562.02538039,0
+MYN.US,D,20121219,000000,9.59608,9.7195,9.59608,9.64249,287318.73238316,0
+MYN.US,D,20121220,000000,9.66223,9.73532,9.66223,9.6958,126296.53014292,0
+MYN.US,D,20121221,000000,9.63261,9.83109,9.63261,9.75111,115436.27620382,0
+MYN.US,D,20121224,000000,9.75703,9.75703,9.65631,9.6958,79126.732681595,0
+MYN.US,D,20121226,000000,9.73136,9.73136,9.63261,9.64249,81928.888840629,0
+MYN.US,D,20121227,000000,9.63261,9.64249,9.51906,9.57633,172102.21327602,0
+MYN.US,D,20121228,000000,9.58818,9.70272,9.57633,9.70272,132877.09057711,0
+MYN.US,D,20121231,000000,9.681,10.1046,9.64249,9.80443,240753.52011408,0
+MYN.US,D,20130102,000000,9.82418,10.0138,9.82418,10.001,121118.56684652,0
+MYN.US,D,20130103,000000,10.001,10.0138,9.95354,10.0138,59169.345104404,0
+MYN.US,D,20130104,000000,10.0355,10.0602,9.94065,9.96631,98874.490217253,0
+MYN.US,D,20130107,000000,9.97228,10.0266,9.91404,10.0266,79911.579455448,0
+MYN.US,D,20130108,000000,9.98413,10.0266,9.95354,9.96631,70628.108002659,0
+MYN.US,D,20130109,000000,9.96631,9.991,9.90712,9.96053,88990.484394278,0
+MYN.US,D,20130110,000000,9.97228,10.0552,9.93381,10.0355,49465.600863037,0
+MYN.US,D,20130111,000000,10.0078,10.0759,10.001,10.0197,56245.664283612,0
+MYN.US,D,20130114,000000,10.1135,10.1135,9.96631,9.99698,74101.687917906,0
+MYN.US,D,20130115,000000,9.98413,10.0691,9.92885,9.94858,101779.94233878,0
+MYN.US,D,20130116,000000,9.91404,9.96053,9.8933,9.92885,143395.05005226,0
+MYN.US,D,20130117,000000,9.96631,10.0503,9.91404,9.95354,167722.26192516,0
+MYN.US,D,20130118,000000,10.001,10.001,9.94858,9.97328,73036.321716495,0
+MYN.US,D,20130122,000000,9.97328,9.99698,9.94858,9.94858,115813.00265527,0
+MYN.US,D,20130123,000000,10.001,10.1135,9.96053,10.1135,99042.599332685,0
+MYN.US,D,20130124,000000,10.1205,10.1441,10.0562,10.0612,87766.123427067,0
+MYN.US,D,20130125,000000,10.0612,10.0918,9.98025,10.0078,83277.812586142,0
+MYN.US,D,20130128,000000,9.98413,10.0275,9.8548,9.87453,134659.45228289,0
+MYN.US,D,20130129,000000,9.90712,9.93381,9.81727,9.88047,95083.933475921,0
+MYN.US,D,20130130,000000,9.83109,9.87453,9.78764,9.82418,168554.7058582,0
+MYN.US,D,20130131,000000,9.81727,9.86269,9.81036,9.86269,84301.657861453,0
+MYN.US,D,20130201,000000,9.90712,9.95354,9.88738,9.8933,77010.178155978,0
+MYN.US,D,20130204,000000,9.93381,9.94858,9.79652,9.84788,92987.633060597,0
+MYN.US,D,20130205,000000,9.90021,9.93381,9.86269,9.90712,51772.544025408,0
+MYN.US,D,20130206,000000,9.87453,9.94164,9.87453,9.91404,59564.300255117,0
+MYN.US,D,20130207,000000,9.91404,9.98025,9.88047,9.96053,77792.999518801,0
+MYN.US,D,20130208,000000,9.992,9.992,9.86269,9.90021,107422.7374664,0
+MYN.US,D,20130211,000000,9.91404,9.91404,9.83109,9.86763,61673.765842131,0
+MYN.US,D,20130212,000000,9.9219,9.9219,9.84294,9.9219,54322.536511293,0
+MYN.US,D,20130213,000000,9.94958,9.96243,9.86368,9.8933,66408.164123115,0
+MYN.US,D,20130214,000000,9.86368,9.90121,9.79652,9.8548,153275.00505317,0
+MYN.US,D,20130215,000000,9.92289,9.92289,9.81727,9.86368,59533.919089678,0
+MYN.US,D,20130219,000000,9.83898,9.88145,9.83898,9.84294,64844.546808498,0
+MYN.US,D,20130220,000000,9.8933,9.92289,9.86763,9.90712,50736.546283921,0
+MYN.US,D,20130221,000000,9.94164,10.002,9.90712,9.97427,86282.509848106,0
+MYN.US,D,20130222,000000,9.99897,9.99897,9.90712,9.99897,74224.225285179,0
+MYN.US,D,20130225,000000,9.99897,10.002,9.92983,9.94164,60853.474375266,0
+MYN.US,D,20130226,000000,9.99897,10.0632,9.90712,10.0295,71150.664048218,0
+MYN.US,D,20130227,000000,10.0295,10.0435,9.92983,10.0435,124576.95617905,0
+MYN.US,D,20130228,000000,10.0632,10.0632,9.92983,9.94164,93885.902852091,0
+MYN.US,D,20130301,000000,9.992,10.0217,9.94958,9.97427,72141.090041544,0
+MYN.US,D,20130304,000000,9.95454,10.0148,9.90712,9.94164,70031.624454531,0
+MYN.US,D,20130305,000000,9.92289,10.0088,9.90121,9.97427,122573.82467107,0
+MYN.US,D,20130306,000000,10.002,10.0295,9.92289,9.98513,104939.58354449,0
+MYN.US,D,20130307,000000,9.95454,9.992,9.92983,9.98125,116569.49367472,0
+MYN.US,D,20130308,000000,9.992,9.992,9.83898,9.83898,141186.33932481,0
+MYN.US,D,20130311,000000,9.87453,9.87453,9.76691,9.76691,150905.27414889,0
+MYN.US,D,20130312,000000,9.78073,9.84294,9.76098,9.84294,178026.54053671,0
+MYN.US,D,20130313,000000,9.90218,9.917,9.78172,9.83898,103589.64709346,0
+MYN.US,D,20130314,000000,9.84393,9.84393,9.67309,9.71853,188587.03364348,0
+MYN.US,D,20130315,000000,9.67902,9.70174,9.54472,9.55757,234240.81094938,0
+MYN.US,D,20130318,000000,9.523,9.76098,9.523,9.68692,138534.06358194,0
+MYN.US,D,20130319,000000,9.77381,9.78863,9.64743,9.77381,94445.929001692,0
+MYN.US,D,20130320,000000,9.83898,9.84393,9.75605,9.7679,94637.330343961,0
+MYN.US,D,20130321,000000,9.78172,9.84393,9.69088,9.80443,64308.825591248,0
+MYN.US,D,20130322,000000,9.78863,9.80443,9.73432,9.78172,50043.855711901,0
+MYN.US,D,20130325,000000,9.75605,9.81134,9.67309,9.68692,59730.38395952,0
+MYN.US,D,20130326,000000,9.67902,9.71853,9.61187,9.71062,149755.85338977,0
+MYN.US,D,20130327,000000,9.66718,9.7679,9.66718,9.7679,58044.229277629,0
+MYN.US,D,20130328,000000,9.73432,9.77381,9.70174,9.77381,51802.925190847,0
+MYN.US,D,20130401,000000,9.80443,9.82517,9.74222,9.75605,71395.738782763,0
+MYN.US,D,20130402,000000,9.75012,9.79652,9.75012,9.7679,65374.19179266,0
+MYN.US,D,20130403,000000,9.81727,9.81727,9.70174,9.75605,84436.3476949,0
+MYN.US,D,20130404,000000,9.75605,9.86466,9.71062,9.77381,126386.66093373,0
+MYN.US,D,20130405,000000,9.76098,9.90811,9.76098,9.84887,70413.414433554,0
+MYN.US,D,20130408,000000,9.84393,9.90218,9.79652,9.84887,86862.790108,0
+MYN.US,D,20130409,000000,9.88245,9.88245,9.80443,9.82517,88540.843145773,0
+MYN.US,D,20130410,000000,9.80443,9.86466,9.79652,9.83898,55709.943066363,0
+MYN.US,D,20130411,000000,9.87453,9.90318,9.83208,9.85677,39407.409691542,0
+MYN.US,D,20130412,000000,9.918,9.918,9.83208,9.86566,34662.88435541,0
+MYN.US,D,20130415,000000,9.86566,9.8696,9.79752,9.8696,44214.722769581,0
+MYN.US,D,20130416,000000,9.84491,9.84986,9.76197,9.82615,53238.941610619,0
+MYN.US,D,20130417,000000,9.85677,9.85677,9.76197,9.78863,72528.956253656,0
+MYN.US,D,20130418,000000,9.78172,9.95156,9.77481,9.94462,110214.76657029,0
+MYN.US,D,20130419,000000,9.92587,9.92587,9.84491,9.84986,63920.959379138,0
+MYN.US,D,20130422,000000,9.87453,9.89527,9.78863,9.78863,101754.62470092,0
+MYN.US,D,20130423,000000,9.83998,9.86566,9.79752,9.80443,70255.432373268,0
+MYN.US,D,20130424,000000,9.86566,9.86566,9.75605,9.7679,65544.326319121,0
+MYN.US,D,20130425,000000,9.7679,9.78863,9.64743,9.68692,243561.75250621,0
+MYN.US,D,20130426,000000,9.71853,9.78863,9.6958,9.78172,96189.807897918,0
+MYN.US,D,20130429,000000,9.75012,9.80443,9.72445,9.73432,37216.927663355,0
+MYN.US,D,20130430,000000,9.73432,9.80443,9.72445,9.80443,102723.78387844,0
+MYN.US,D,20130501,000000,9.82615,9.83998,9.74321,9.83998,52844.99916542,0
+MYN.US,D,20130502,000000,9.84491,9.88342,9.81825,9.88342,53110.328010259,0
+MYN.US,D,20130503,000000,9.8696,9.90318,9.81825,9.84491,110050.70827692,0
+MYN.US,D,20130506,000000,9.81825,9.85677,9.79752,9.84986,33436.49797717,0
+MYN.US,D,20130507,000000,9.82615,9.92983,9.81825,9.91008,58944.524480153,0
+MYN.US,D,20130508,000000,9.91008,9.92587,9.81825,9.92587,70833.687222134,0
+MYN.US,D,20130509,000000,9.92587,9.92587,9.83208,9.88342,66181.318087835,0
+MYN.US,D,20130510,000000,9.88935,9.92587,9.84986,9.88935,48497.454391032,0
+MYN.US,D,20130513,000000,9.88935,9.93083,9.73432,9.78962,109654.74042068,0
+MYN.US,D,20130514,000000,9.81233,9.84986,9.76197,9.80542,68302.936141025,0
+MYN.US,D,20130515,000000,9.75703,9.80542,9.68692,9.69088,130629.89704011,0
+MYN.US,D,20130516,000000,9.69482,9.76197,9.69088,9.70964,63084.464624038,0
+MYN.US,D,20130517,000000,9.70964,9.74321,9.69088,9.70174,64593.395840865,0
+MYN.US,D,20130520,000000,9.75012,9.79752,9.70174,9.72445,81161.258060525,0
+MYN.US,D,20130521,000000,9.76197,9.76197,9.65433,9.66125,72191.725317277,0
+MYN.US,D,20130522,000000,9.66125,9.69482,9.5862,9.59805,132091.23109775,0
+MYN.US,D,20130523,000000,9.62372,9.64743,9.5714,9.63754,171233.31194444,0
+MYN.US,D,20130524,000000,9.57929,9.60398,9.55658,9.59805,117095.08783682,0
+MYN.US,D,20130528,000000,9.5714,9.60398,9.50523,9.50523,136363.83566405,0
+MYN.US,D,20130529,000000,9.48252,9.48252,9.32018,9.42327,246201.87578289,0
+MYN.US,D,20130530,000000,9.40451,9.42327,9.19132,9.25333,236070.76981434,0
+MYN.US,D,20130531,000000,9.23102,9.27387,9.06769,9.10966,242270.55297502,0
+MYN.US,D,20130603,000000,9.14698,9.15953,8.89074,9.00637,441333.01246203,0
+MYN.US,D,20130604,000000,9.00637,9.11242,8.91256,9.09149,326869.94625779,0
+MYN.US,D,20130605,000000,9.10581,9.24741,9.07717,9.24741,187545.97237441,0
+MYN.US,D,20130606,000000,9.27387,9.34675,9.26597,9.34675,139282.45295727,0
+MYN.US,D,20130607,000000,9.34675,9.34675,9.20494,9.26122,110893.27926511,0
+MYN.US,D,20130610,000000,9.23102,9.23102,9.08389,9.10581,178822.52707123,0
+MYN.US,D,20130611,000000,9.10581,9.10581,8.93201,8.95946,164866.43237385,0
+MYN.US,D,20130612,000000,9.00153,9.00153,8.82162,8.84098,241167.71666956,0
+MYN.US,D,20130613,000000,8.8067,8.95472,8.7525,8.95472,265874.69311047,0
+MYN.US,D,20130614,000000,8.91789,9.03471,8.91789,8.98741,208966.71942028,0
+MYN.US,D,20130617,000000,9.02226,9.05624,8.93201,9.04883,105708.22703011,0
+MYN.US,D,20130618,000000,9.00736,9.00736,8.86881,9.00153,155448.27108761,0
+MYN.US,D,20130619,000000,8.99581,9.00153,8.81313,8.82162,314814.69981139,0
+MYN.US,D,20130620,000000,8.78577,8.81313,8.63637,8.80088,242393.0903423,0
+MYN.US,D,20130621,000000,8.75882,8.8067,8.62255,8.68663,146965.84969691,0
+MYN.US,D,20130624,000000,8.57307,8.58651,8.40728,8.5313,325801.54193983,0
+MYN.US,D,20130625,000000,8.55303,8.64812,8.43522,8.64812,235011.47984602,0
+MYN.US,D,20130626,000000,8.71368,8.90525,8.70628,8.8067,275864.02030696,0
+MYN.US,D,20130627,000000,8.82932,9.09237,8.82932,9.06098,192309.73911533,0
+MYN.US,D,20130628,000000,8.96687,9.07816,8.88482,9.07341,143517.58741953,0
+MYN.US,D,20130701,000000,9.07816,9.14304,8.88482,8.89074,151254.65755145,0
+MYN.US,D,20130702,000000,8.86881,8.98208,8.85617,8.89756,119799.01156094,0
+MYN.US,D,20130703,000000,8.84759,8.86881,8.70628,8.78577,61423.627580014,0
+MYN.US,D,20130705,000000,8.68663,8.77284,8.58048,8.64812,152835.49085982,0
+MYN.US,D,20130708,000000,8.62886,8.721,8.43522,8.4607,216751.38671138,0
+MYN.US,D,20130709,000000,8.47028,8.55836,8.4607,8.55836,103018.4811832,0
+MYN.US,D,20130710,000000,8.51788,8.62886,8.47028,8.62886,118303.24551579,0
+MYN.US,D,20130711,000000,8.71468,8.83089,8.67913,8.78311,202152.2240122,0
+MYN.US,D,20130712,000000,8.74766,8.78755,8.5873,8.61553,132851.77293925,0
+MYN.US,D,20130715,000000,8.5948,8.5948,8.5313,8.5313,174673.47257771,0
+MYN.US,D,20130716,000000,8.5313,8.55925,8.48479,8.55925,89482.659274397,0
+MYN.US,D,20130717,000000,8.58048,8.61553,8.5313,8.57397,141600.5358803,0
+MYN.US,D,20130718,000000,8.61553,8.61553,8.53852,8.53852,93738.047846953,0
+MYN.US,D,20130719,000000,8.53852,8.56587,8.4298,8.44145,121418.32767885,0
+MYN.US,D,20130722,000000,8.39849,8.44145,8.34655,8.37647,200337.45572995,0
+MYN.US,D,20130723,000000,8.44145,8.5313,8.35821,8.4298,163182.30310299,0
+MYN.US,D,20130724,000000,8.37647,8.41359,8.33183,8.36235,95468.761571487,0
+MYN.US,D,20130725,000000,8.33786,8.36936,8.2639,8.28652,184948.38272934,0
+MYN.US,D,20130726,000000,8.30587,8.37647,8.2639,8.31249,105545.18144225,0
+MYN.US,D,20130729,000000,8.29965,8.44717,8.27003,8.33786,115844.39652623,0
+MYN.US,D,20130730,000000,8.3195,8.35189,8.28652,8.31249,69591.097555658,0
+MYN.US,D,20130731,000000,8.24959,8.29965,8.1847,8.29184,200620.00056853,0
+MYN.US,D,20130801,000000,8.32582,8.32582,8.13129,8.19577,176837.62426251,0
+MYN.US,D,20130802,000000,8.19577,8.28652,8.1778,8.24959,146017.9573352,0
+MYN.US,D,20130805,000000,8.19577,8.24959,8.15094,8.20308,129561.49272215,0
+MYN.US,D,20130806,000000,8.14383,8.19577,8.09544,8.15094,172305.76708446,0
+MYN.US,D,20130807,000000,8.09544,8.18895,8.06719,8.18895,313395.89938539,0
+MYN.US,D,20130808,000000,8.1778,8.21008,8.14383,8.16309,67625.436151724,0
+MYN.US,D,20130809,000000,8.18895,8.21008,8.10374,8.16309,123936.92629379,0
+MYN.US,D,20130812,000000,8.16309,8.24267,8.13899,8.22984,121986.45547257,0
+MYN.US,D,20130813,000000,8.19577,8.22529,8.12595,8.19577,204568.53937016,0
+MYN.US,D,20130814,000000,8.15094,8.18994,8.12595,8.17869,100647.73757341,0
+MYN.US,D,20130815,000000,8.11134,8.15094,8.09544,8.13899,111472.54681948,0
+MYN.US,D,20130816,000000,8.08765,8.14471,8.06078,8.08083,124566.8291239,0
+MYN.US,D,20130819,000000,8.06719,8.11885,8.00954,8.09544,212596.25598478,0
+MYN.US,D,20130820,000000,8.09544,8.25729,8.08083,8.15775,323226.23181608,0
+MYN.US,D,20130821,000000,8.14471,8.25729,8.14471,8.21779,106587.25541683,0
+MYN.US,D,20130822,000000,8.19577,8.37825,8.19577,8.35909,101070.03577301,0
+MYN.US,D,20130823,000000,8.32582,8.44224,8.27091,8.37124,183367.54942097,0
+MYN.US,D,20130826,000000,8.33362,8.35287,8.26579,8.26579,145252.35196613,0
+MYN.US,D,20130827,000000,8.23576,8.29264,8.18994,8.27091,122225.45397403,0
+MYN.US,D,20130828,000000,8.29264,8.30054,8.21088,8.24366,220616.8836608,0
+MYN.US,D,20130829,000000,8.24366,8.29264,8.21088,8.2874,137686.42906618,0
+MYN.US,D,20130830,000000,8.24366,8.2874,8.22984,8.26579,81240.249090667,0
+MYN.US,D,20130903,000000,8.25205,8.29007,8.17039,8.22697,107744.77782006,0
+MYN.US,D,20130904,000000,8.23665,8.30231,8.19073,8.29007,109701.32487437,0
+MYN.US,D,20130905,000000,8.29007,8.30231,8.14471,8.19755,108621.78079576,0
+MYN.US,D,20130906,000000,8.19755,8.25205,8.13969,8.21947,143244.15693057,0
+MYN.US,D,20130909,000000,8.24366,8.25729,8.22529,8.22529,141496.2272123,0
+MYN.US,D,20130910,000000,8.23141,8.23141,8.14471,8.19755,117264.20965776,0
+MYN.US,D,20130911,000000,8.14471,8.20396,8.13129,8.13129,128672.33728029,0
+MYN.US,D,20130912,000000,8.11983,8.20564,8.11983,8.13218,134825.53598729,0
+MYN.US,D,20130913,000000,8.13969,8.21947,8.11983,8.13218,171496.61537826,0
+MYN.US,D,20130916,000000,8.16477,8.25205,8.16477,8.21088,144306.48501544,0
+MYN.US,D,20130917,000000,8.22697,8.30231,8.22697,8.30231,205632.89286605,0
+MYN.US,D,20130918,000000,8.32759,8.56498,8.23665,8.55303,252685.21648768,0
+MYN.US,D,20130919,000000,8.5795,8.5795,8.41805,8.50958,159789.73962891,0
+MYN.US,D,20130920,000000,8.5241,8.5241,8.41805,8.48223,73166.960727884,0
+MYN.US,D,20130923,000000,8.43878,8.5241,8.43236,8.43878,76907.894898998,0
+MYN.US,D,20130924,000000,8.4452,8.5313,8.3668,8.49655,126867.69605318,0
+MYN.US,D,20130925,000000,8.49655,8.53762,8.45161,8.50355,112193.59314592,0
+MYN.US,D,20130926,000000,8.49111,8.51689,8.43236,8.45793,111612.30018051,0
+MYN.US,D,20130927,000000,8.4685,8.4685,8.38101,8.45161,112853.87714147,0
+MYN.US,D,20130930,000000,8.41212,8.42614,8.35554,8.42614,56533.272649773,0
+MYN.US,D,20131001,000000,8.43236,8.43878,8.34912,8.41212,99147.920706208,0
+MYN.US,D,20131002,000000,8.38862,8.4685,8.34211,8.43236,147874.24654355,0
+MYN.US,D,20131003,000000,8.38862,8.38862,8.30814,8.32759,93503.100167553,0
+MYN.US,D,20131004,000000,8.30231,8.36067,8.30231,8.35554,100339.87509695,0
+MYN.US,D,20131007,000000,8.32305,8.32759,8.25897,8.29007,110269.45266809,0
+MYN.US,D,20131008,000000,8.25897,8.29007,8.22697,8.24445,51886.979748562,0
+MYN.US,D,20131009,000000,8.22697,8.27289,8.19755,8.21947,116130.99218687,0
+MYN.US,D,20131010,000000,8.25205,8.25897,8.19073,8.24445,106582.19188925,0
+MYN.US,D,20131011,000000,8.22697,8.28218,8.22697,8.27447,75718.9786248,0
+MYN.US,D,20131014,000000,8.24533,8.27447,8.19142,8.21186,94060.088200611,0
+MYN.US,D,20131015,000000,8.20564,8.28218,8.20564,8.23141,108253.15598841,0
+MYN.US,D,20131016,000000,8.20564,8.27447,8.20564,8.24533,106909.29577048,0
+MYN.US,D,20131017,000000,8.24533,8.44717,8.24533,8.44717,137933.52921175,0
+MYN.US,D,20131018,000000,8.45971,8.50524,8.37548,8.44046,115695.52881557,0
+MYN.US,D,20131021,000000,8.47028,8.47028,8.4056,8.44046,117659.16480849,0
+MYN.US,D,20131022,000000,8.44046,8.44717,8.3977,8.44046,35950.033064529,0
+MYN.US,D,20131023,000000,8.44717,8.4928,8.4056,8.46593,125450.92103819,0
+MYN.US,D,20131024,000000,8.48479,8.49822,8.45329,8.45971,82506.130983979,0
+MYN.US,D,20131025,000000,8.4928,8.56843,8.44717,8.55382,103051.90046518,0
+MYN.US,D,20131028,000000,8.53318,8.62531,8.53318,8.61199,113060.46906646,0
+MYN.US,D,20131029,000000,8.61199,8.64457,8.54039,8.54759,88335.263926299,0
+MYN.US,D,20131030,000000,8.54759,8.56132,8.50524,8.51156,85602.984447776,0
+MYN.US,D,20131031,000000,8.51156,8.51965,8.47028,8.4928,126197.28500249,0
+MYN.US,D,20131101,000000,8.49822,8.51156,8.37548,8.3829,106195.33838266,0
+MYN.US,D,20131104,000000,8.37548,8.41282,8.34398,8.34398,120422.83815796,0
+MYN.US,D,20131105,000000,8.32849,8.36147,8.29096,8.30913,101808.29809319,0
+MYN.US,D,20131106,000000,8.30913,8.36147,8.29096,8.30231,154676.58948544,0
+MYN.US,D,20131107,000000,8.30913,8.31604,8.25976,8.30913,170079.84036325,0
+MYN.US,D,20131108,000000,8.25976,8.42811,8.20564,8.31604,431021.64491187,0
+MYN.US,D,20131111,000000,8.28218,8.32849,8.27447,8.31604,56880.630641297,0
+MYN.US,D,20131112,000000,8.30913,8.32849,8.23754,8.28218,198425.46771829,0
+MYN.US,D,20131113,000000,8.30419,8.30419,8.23833,8.26825,120896.78433881,0
+MYN.US,D,20131114,000000,8.29096,8.32492,8.23833,8.30982,159764.42199104,0
+MYN.US,D,20131115,000000,8.32492,8.35099,8.30982,8.30982,161108.28220899,0
+MYN.US,D,20131118,000000,8.30982,8.36147,8.30982,8.33609,146134.41846938,0
+MYN.US,D,20131119,000000,8.33609,8.34478,8.30419,8.34478,208813.80088755,0
+MYN.US,D,20131120,000000,8.33016,8.38467,8.24533,8.30982,264265.50404768,0
+MYN.US,D,20131121,000000,8.26825,8.37548,8.26825,8.33609,157415.95790257,0
+MYN.US,D,20131122,000000,8.34478,8.35099,8.30982,8.33609,75135.660248363,0
+MYN.US,D,20131125,000000,8.33016,8.35821,8.29678,8.30982,144694.35122755,0
+MYN.US,D,20131126,000000,8.34478,8.35821,8.30419,8.32492,131455.25203454,0
+MYN.US,D,20131127,000000,8.32492,8.33016,8.28305,8.30982,123794.13481622,0
+MYN.US,D,20131129,000000,8.29096,8.30419,8.25373,8.26045,51142.641195295,0
+MYN.US,D,20131202,000000,8.26045,8.29096,8.21186,8.22697,163810.18052206,0
+MYN.US,D,20131203,000000,8.19853,8.23833,8.18639,8.23833,175954.54505374,0
+MYN.US,D,20131204,000000,8.25373,8.30419,8.22697,8.29096,285345.98204063,0
+MYN.US,D,20131205,000000,8.24533,8.24533,8.20564,8.22045,139457.6510113,0
+MYN.US,D,20131206,000000,8.17138,8.26045,8.17138,8.20564,148318.82426449,0
+MYN.US,D,20131209,000000,8.18639,8.26825,8.17957,8.22045,130526.60107761,0
+MYN.US,D,20131210,000000,8.19853,8.23833,8.18639,8.19142,165428.48393448,0
+MYN.US,D,20131211,000000,8.19853,8.23833,8.15094,8.16477,273529.7340957,0
+MYN.US,D,20131212,000000,8.15864,8.17138,8.08705,8.10274,298169.87197262,0
+MYN.US,D,20131213,000000,8.08014,8.11046,8.05209,8.08705,272729.69673912,0
+MYN.US,D,20131216,000000,8.11885,8.14471,8.05209,8.09455,390777.74046523,0
+MYN.US,D,20131217,000000,8.08705,8.17869,8.07244,8.13899,550468.23495371,0
+MYN.US,D,20131218,000000,8.17138,8.29777,8.16477,8.24613,606225.77517926,0
+MYN.US,D,20131219,000000,8.26825,8.33786,8.23833,8.33116,336387.35268446,0
+MYN.US,D,20131220,000000,8.30419,8.40817,8.27536,8.31782,411058.1811016,0
+MYN.US,D,20131223,000000,8.35821,8.55303,8.35821,8.42426,285862.4618531,0
+MYN.US,D,20131224,000000,8.43158,8.44293,8.37025,8.42426,141305.83857554,0
+MYN.US,D,20131226,000000,8.40017,8.46229,8.39139,8.45074,179899.0330333,0
+MYN.US,D,20131227,000000,8.45074,8.45074,8.3108,8.32582,228661.81626917,0
+MYN.US,D,20131230,000000,8.32582,8.35821,8.24613,8.35821,344166.956448,0
+MYN.US,D,20131231,000000,8.34566,8.37025,8.33786,8.35821,213380.09005311,0
+MYN.US,D,20140102,000000,8.35821,8.47384,8.32582,8.46229,151950.38624002,0
+MYN.US,D,20140103,000000,8.48035,8.48035,8.41538,8.45616,58877.685916185,0
+MYN.US,D,20140106,000000,8.43158,8.5873,8.43158,8.55303,119273.41739883,0
+MYN.US,D,20140107,000000,8.58048,8.61623,8.53033,8.58048,67889.752291048,0
+MYN.US,D,20140108,000000,8.54493,8.602,8.50958,8.58048,71676.25821032,0
+MYN.US,D,20140109,000000,8.56498,8.60922,8.49655,8.49655,111962.69628858,0
+MYN.US,D,20140110,000000,8.51689,8.64358,8.51689,8.64358,149354.82200597,0
+MYN.US,D,20140113,000000,8.65543,8.72376,8.62975,8.70984,153339.81820612,0
+MYN.US,D,20140114,000000,8.70263,8.70984,8.66007,8.66827,98449.1539011,0
+MYN.US,D,20140115,000000,8.66007,8.66827,8.60842,8.62255,117535.61473569,0
+MYN.US,D,20140116,000000,8.60033,8.66827,8.60033,8.62975,76830.929279885,0
+MYN.US,D,20140117,000000,8.65543,8.72376,8.64901,8.68742,125211.92253673,0
+MYN.US,D,20140121,000000,8.72376,8.75882,8.63696,8.64901,180064.10403218,0
+MYN.US,D,20140122,000000,8.65543,8.67379,8.64259,8.66007,111488.75010772,0
+MYN.US,D,20140123,000000,8.68742,8.73729,8.68742,8.73729,65841.049034913,0
+MYN.US,D,20140124,000000,8.75111,8.75111,8.67379,8.70263,108780.77556155,0
+MYN.US,D,20140127,000000,8.72376,8.72376,8.65543,8.681,96200.94765858,0
+MYN.US,D,20140128,000000,8.681,8.69492,8.64901,8.67379,51785.709197097,0
+MYN.US,D,20140129,000000,8.68742,8.70263,8.67379,8.69492,65894.722427189,0
+MYN.US,D,20140130,000000,8.71735,8.75882,8.681,8.75111,88455.775882542,0
+MYN.US,D,20140131,000000,8.70984,8.75882,8.70984,8.75882,90221.93430009,0
+MYN.US,D,20140203,000000,8.75882,8.79317,8.73007,8.75111,162597.97202104,0
+MYN.US,D,20140204,000000,8.75882,8.77284,8.69492,8.69492,72793.272392979,0
+MYN.US,D,20140205,000000,8.681,8.70263,8.63696,8.64259,102545.54770786,0
+MYN.US,D,20140206,000000,8.66827,8.66827,8.60033,8.62975,126516.2872396,0
+MYN.US,D,20140207,000000,8.61465,8.73729,8.61465,8.72376,136790.18468571,0
+MYN.US,D,20140210,000000,8.70263,8.78123,8.70263,8.78123,171662.69908265,0
+MYN.US,D,20140211,000000,8.75111,8.8067,8.71735,8.73729,200894.443763,0
+MYN.US,D,20140212,000000,8.72188,8.73541,8.68742,8.69295,112822.48327052,0
+MYN.US,D,20140213,000000,8.67281,8.70717,8.66649,8.69295,93404.867732633,0
+MYN.US,D,20140214,000000,8.68742,8.71556,8.66649,8.70085,93692.476098793,0
+MYN.US,D,20140218,000000,8.72188,8.73541,8.6582,8.70717,146011.88110211,0
+MYN.US,D,20140219,000000,8.7282,8.7282,8.69295,8.7282,90685.7534258,0
+MYN.US,D,20140220,000000,8.73541,8.73541,8.68742,8.70085,158197.76655988,0
+MYN.US,D,20140221,000000,8.72188,8.75714,8.72188,8.7282,71207.375557039,0
+MYN.US,D,20140224,000000,8.75714,8.84195,8.75714,8.8067,124145.54362981,0
+MYN.US,D,20140225,000000,8.8141,8.84195,8.78035,8.8141,96131.070978068,0
+MYN.US,D,20140226,000000,8.84195,8.84956,8.8067,8.84956,108307.84208621,0
+MYN.US,D,20140227,000000,8.84956,8.92431,8.84195,8.89568,233483.30722441,0
+MYN.US,D,20140228,000000,8.88886,8.92342,8.85894,8.85894,99477.049998469,0
+MYN.US,D,20140303,000000,8.89568,8.93201,8.89568,8.92431,120479.54966678,0
+MYN.US,D,20140304,000000,8.94771,8.94771,8.90229,8.92431,79798.156437807,0
+MYN.US,D,20140305,000000,8.96776,8.96776,8.92342,8.94771,81982.562232905,0
+MYN.US,D,20140306,000000,8.93201,8.93201,8.84956,8.8707,138139.10843123,0
+MYN.US,D,20140307,000000,8.82932,8.84195,8.75714,8.8067,87356.990399148,0
+MYN.US,D,20140310,000000,8.78577,8.90989,8.78577,8.88392,120888.6826947,0
+MYN.US,D,20140311,000000,8.88392,8.90989,8.8707,8.88392,85189.800597799,0
+MYN.US,D,20140312,000000,8.87543,8.95946,8.87543,8.94574,75955.951715229,0
+MYN.US,D,20140313,000000,8.94574,8.96588,8.8937,8.8937,96378.171123643,0
+MYN.US,D,20140314,000000,8.91602,8.97536,8.8937,8.97536,67983.93390391,0
+MYN.US,D,20140317,000000,8.98821,9.01575,8.96588,9.0035,120649.68419323,0
+MYN.US,D,20140318,000000,8.99668,9.03738,8.96588,9.0035,133756.11896383,0
+MYN.US,D,20140319,000000,9.02503,9.02987,8.91602,8.92342,183473.88350002,0
+MYN.US,D,20140320,000000,8.8937,8.92342,8.84098,8.91602,129336.6720979,0
+MYN.US,D,20140321,000000,8.93735,8.98208,8.92342,8.98208,73781.672975277,0
+MYN.US,D,20140324,000000,9.0035,9.05337,8.98821,9.04508,107680.97737265,0
+MYN.US,D,20140325,000000,9.05911,9.07618,9.02987,9.05911,86680.503115362,0
+MYN.US,D,20140326,000000,9.08389,9.12308,9.07618,9.11429,103799.277135,0
+MYN.US,D,20140327,000000,9.10669,9.16427,9.08389,9.16427,68772.831499822,0
+MYN.US,D,20140328,000000,9.19033,9.19033,9.11429,9.12308,92033.664465798,0
+MYN.US,D,20140331,000000,9.14401,9.14401,9.07618,9.12882,75557.958447971,0
+MYN.US,D,20140401,000000,9.12308,9.14994,9.07164,9.11429,119268.35387125,0
+MYN.US,D,20140402,000000,9.07164,9.09237,9.05911,9.06473,138232.27733857,0
+MYN.US,D,20140403,000000,9.08389,9.10018,9.05911,9.07618,87267.87231386,0
+MYN.US,D,20140404,000000,9.10018,9.12882,9.08389,9.11429,66479.053509142,0
+MYN.US,D,20140407,000000,9.11429,9.14401,9.08389,9.14401,130907.37835111,0
+MYN.US,D,20140408,000000,9.11429,9.19804,9.10669,9.17582,154801.15226375,0
+MYN.US,D,20140409,000000,9.17582,9.18184,9.11429,9.11429,137285.39768238,0
+MYN.US,D,20140410,000000,9.1374,9.16427,9.10018,9.12882,76296.220768151,0
+MYN.US,D,20140411,000000,9.14797,9.20396,9.14304,9.14797,75817.211059721,0
+MYN.US,D,20140414,000000,9.12792,9.14304,9.10581,9.12111,62164.928016737,0
+MYN.US,D,20140415,000000,9.13543,9.18835,9.10581,9.18086,149177.5985409,0
+MYN.US,D,20140416,000000,9.18086,9.21926,9.17582,9.18835,40399.861095898,0
+MYN.US,D,20140417,000000,9.17582,9.22607,9.17089,9.22607,40335.04794296,0
+MYN.US,D,20140421,000000,9.22607,9.29924,9.21058,9.27575,191809.46259108,0
+MYN.US,D,20140422,000000,9.26894,9.36541,9.26409,9.34675,95566.994006408,0
+MYN.US,D,20140423,000000,9.36541,9.39365,9.33006,9.35464,51605.44761549,0
+MYN.US,D,20140424,000000,9.36541,9.38082,9.34675,9.36057,63089.528151611,0
+MYN.US,D,20140425,000000,9.36541,9.39365,9.34675,9.34675,57596.613440155,0
+MYN.US,D,20140428,000000,9.36541,9.40254,9.35464,9.37233,95115.327346875,0
+MYN.US,D,20140429,000000,9.38082,9.39365,9.33885,9.39365,101933.87357701,0
+MYN.US,D,20140430,000000,9.39365,9.4371,9.36541,9.39365,92718.253393701,0
+MYN.US,D,20140501,000000,9.4213,9.46079,9.38082,9.40254,105728.4811404,0
+MYN.US,D,20140502,000000,9.39365,9.4213,9.33885,9.40254,110919.60960848,0
+MYN.US,D,20140505,000000,9.39365,9.4213,9.33885,9.36541,65155.447401495,0
+MYN.US,D,20140506,000000,9.36057,9.45389,9.34675,9.35464,156482.24341807,0
+MYN.US,D,20140507,000000,9.36541,9.38772,9.34675,9.35464,82307.640703107,0
+MYN.US,D,20140508,000000,9.36057,9.38772,9.34675,9.34675,127149.22818626,0
+MYN.US,D,20140509,000000,9.34675,9.36057,9.33885,9.35464,134311.08158586,0
+MYN.US,D,20140512,000000,9.36057,9.38772,9.33006,9.34675,122608.25665857,0
+MYN.US,D,20140513,000000,9.37035,9.37923,9.34575,9.37035,116310.24106297,0
+MYN.US,D,20140514,000000,9.37035,9.40056,9.35958,9.37923,76392.427792042,0
+MYN.US,D,20140515,000000,9.40748,9.42031,9.36442,9.37923,100199.10903041,0
+MYN.US,D,20140516,000000,9.41637,9.42031,9.37035,9.38674,68408.257514548,0
+MYN.US,D,20140519,000000,9.41637,9.445,9.40748,9.445,95766.496992794,0
+MYN.US,D,20140520,000000,9.4361,9.45289,9.41637,9.445,85486.523313591,0
+MYN.US,D,20140521,000000,9.42821,9.445,9.40056,9.42031,112706.02213634,0
+MYN.US,D,20140522,000000,9.4361,9.47165,9.42031,9.42821,102700.49165159,0
+MYN.US,D,20140523,000000,9.45981,9.46771,9.42821,9.45981,53459.711412813,0
+MYN.US,D,20140527,000000,9.47165,9.47165,9.445,9.47165,97989.38559745,0
+MYN.US,D,20140528,000000,9.49338,9.54868,9.47165,9.54868,127233.28274396,0
+MYN.US,D,20140529,000000,9.54374,9.58719,9.5319,9.5319,93124.348305074,0
+MYN.US,D,20140530,000000,9.50917,9.5319,9.48548,9.52596,72586.68046799,0
+MYN.US,D,20140602,000000,9.53782,9.53782,9.46771,9.48548,92597.741437457,0
+MYN.US,D,20140603,000000,9.49338,9.54374,9.45981,9.48548,147894.50065385,0
+MYN.US,D,20140604,000000,9.48548,9.48548,9.35958,9.41637,141235.96189503,0
+MYN.US,D,20140605,000000,9.40056,9.47758,9.38674,9.42821,47758.179365338,0
+MYN.US,D,20140606,000000,9.46771,9.50917,9.45981,9.47165,79648.276021639,0
+MYN.US,D,20140609,000000,9.48548,9.54374,9.45981,9.52596,60297.499047724,0
+MYN.US,D,20140610,000000,9.48548,9.52596,9.48548,9.51609,34056.273752136,0
+MYN.US,D,20140611,000000,9.49338,9.5319,9.47165,9.51609,50982.633723981,0
+MYN.US,D,20140612,000000,9.49141,9.54177,9.49141,9.54177,66106.37787975,0
+MYN.US,D,20140613,000000,9.53682,9.53682,9.45882,9.47659,27814.969665353,0
+MYN.US,D,20140616,000000,9.45092,9.47659,9.41932,9.46573,121425.41661746,0
+MYN.US,D,20140617,000000,9.36739,9.45882,9.36739,9.45092,155482.70307511,0
+MYN.US,D,20140618,000000,9.43315,9.45882,9.39167,9.40551,67919.120750973,0
+MYN.US,D,20140619,000000,9.46573,9.46573,9.37627,9.4134,77472.984576172,0
+MYN.US,D,20140620,000000,9.4134,9.4134,9.3507,9.3976,100928.25700096,0
+MYN.US,D,20140623,000000,9.41932,9.42524,9.40551,9.42524,51446.452849691,0
+MYN.US,D,20140624,000000,9.45882,9.5003,9.44303,9.5003,86754.430617932,0
+MYN.US,D,20140625,000000,9.51511,9.53682,9.46573,9.48351,83197.808850485,0
+MYN.US,D,20140626,000000,9.52399,9.52399,9.42524,9.42524,87098.750492912,0
+MYN.US,D,20140627,000000,9.41932,9.48351,9.38476,9.39167,83756.82229457,0
+MYN.US,D,20140630,000000,9.43315,9.43315,9.39167,9.4134,135832.16526886,0
+MYN.US,D,20140701,000000,9.43315,9.43315,9.3976,9.40551,101384.98718807,0
+MYN.US,D,20140702,000000,9.39167,9.3976,9.25047,9.29431,192367.46332966,0
+MYN.US,D,20140703,000000,9.2719,9.30122,9.19902,9.19902,212329.91443442,0
+MYN.US,D,20140707,000000,9.22124,9.26409,9.18273,9.20594,139822.22499658,0
+MYN.US,D,20140708,000000,9.25047,9.2865,9.21354,9.23496,153670.9729094,0
+MYN.US,D,20140709,000000,9.24266,9.24266,9.17286,9.19902,135854.44479018,0
+MYN.US,D,20140710,000000,9.22805,9.22805,9.14401,9.17582,107989.85255461,0
+MYN.US,D,20140711,000000,9.16792,9.23102,9.16792,9.2241,42579.203363423,0
+MYN.US,D,20140714,000000,9.24741,9.24741,9.16792,9.17385,183144.75420775,0
+MYN.US,D,20140715,000000,9.1538,9.18648,9.1538,9.17385,160540.15441527,0
+MYN.US,D,20140716,000000,9.1538,9.23102,9.1538,9.23102,204686.01320985,0
+MYN.US,D,20140717,000000,9.23102,9.30507,9.21739,9.28158,217481.54738744,0
+MYN.US,D,20140718,000000,9.29826,9.29826,9.26212,9.27575,34244.63697786,0
+MYN.US,D,20140721,000000,9.29826,9.33006,9.29826,9.31929,54330.638155411,0
+MYN.US,D,20140722,000000,9.31287,9.32315,9.26696,9.31287,99806.17929073,0
+MYN.US,D,20140723,000000,9.30507,9.31287,9.25432,9.27575,138501.65700547,0
+MYN.US,D,20140724,000000,9.23102,9.24741,9.18648,9.19507,136324.34014897,0
+MYN.US,D,20140725,000000,9.24741,9.27575,9.24741,9.27575,56481.624668526,0
+MYN.US,D,20140728,000000,9.25432,9.25432,9.21739,9.23872,38881.815529439,0
+MYN.US,D,20140729,000000,9.25432,9.28158,9.2241,9.2241,97594.430446736,0
+MYN.US,D,20140730,000000,9.21739,9.2241,9.15953,9.17385,129312.36716554,0
+MYN.US,D,20140731,000000,9.1538,9.16792,9.11618,9.12505,92560.271333415,0
+MYN.US,D,20140801,000000,9.13069,9.17888,9.13069,9.15953,112738.4287128,0
+MYN.US,D,20140804,000000,9.17888,9.17888,9.11618,9.11618,83634.284927299,0
+MYN.US,D,20140805,000000,9.13069,9.13069,9.10285,9.13069,91750.106921696,0
+MYN.US,D,20140806,000000,9.10966,9.17385,9.10285,9.13069,116289.98695266,0
+MYN.US,D,20140807,000000,9.13928,9.18648,9.13928,9.18648,77305.888166255,0
+MYN.US,D,20140808,000000,9.20978,9.25432,9.20978,9.25432,53043.489446292,0
+MYN.US,D,20140811,000000,9.2241,9.29826,9.20978,9.28158,83092.48747696,0
+MYN.US,D,20140812,000000,9.26212,9.32315,9.25432,9.31929,84146.713917711,0
+MYN.US,D,20140813,000000,9.35168,9.35168,9.31732,9.33489,73572.042933744,0
+MYN.US,D,20140814,000000,9.36442,9.36442,9.29332,9.30793,57381.919871048,0
+MYN.US,D,20140815,000000,9.31732,9.35168,9.27772,9.27772,60711.695603215,0
+MYN.US,D,20140818,000000,9.32117,9.32809,9.27772,9.32117,62042.390649464,0
+MYN.US,D,20140819,000000,9.30793,9.46771,9.29332,9.42624,191300.07171722,0
+MYN.US,D,20140820,000000,9.46771,9.46771,9.38476,9.40648,61799.341325948,0
+MYN.US,D,20140821,000000,9.42031,9.43413,9.38476,9.39266,62857.618588757,0
+MYN.US,D,20140822,000000,9.37726,9.37726,9.35168,9.35958,53232.86537753,0
+MYN.US,D,20140825,000000,9.33489,9.36836,9.31732,9.32117,83914.804354856,0
+MYN.US,D,20140826,000000,9.34378,9.36442,9.32117,9.35958,35616.85295021,0
+MYN.US,D,20140827,000000,9.39266,9.42031,9.35958,9.42031,55232.958768963,0
+MYN.US,D,20140828,000000,9.43413,9.44303,9.39266,9.42624,50986.684546039,0
+MYN.US,D,20140829,000000,9.44303,9.44303,9.39266,9.42031,82450.432180673,0
+MYN.US,D,20140902,000000,9.38476,9.41439,9.36836,9.39859,109272.95044168,0
+MYN.US,D,20140903,000000,9.41439,9.42031,9.37726,9.41439,70653.425640525,0
+MYN.US,D,20140904,000000,9.40648,9.40648,9.36836,9.36836,77102.334357811,0
+MYN.US,D,20140905,000000,9.37726,9.39266,9.32809,9.32809,65688.130502202,0
+MYN.US,D,20140908,000000,9.34378,9.36442,9.27772,9.31732,122797.63258981,0
+MYN.US,D,20140909,000000,9.32809,9.32809,9.27772,9.31732,37526.815550838,0
+MYN.US,D,20140910,000000,9.31732,9.32809,9.28553,9.30122,87872.457506104,0
+MYN.US,D,20140911,000000,9.31929,9.32315,9.28947,9.29629,54668.881797304,0
+MYN.US,D,20140912,000000,9.28058,9.28058,9.25235,9.26597,78250.742411424,0
+MYN.US,D,20140915,000000,9.28058,9.31189,9.23003,9.26025,54408.616480038,0
+MYN.US,D,20140916,000000,9.24553,9.27387,9.22311,9.25235,61990.742668217,0
+MYN.US,D,20140917,000000,9.28058,9.33984,9.28058,9.32315,122988.02122657,0
+MYN.US,D,20140918,000000,9.30409,9.32315,9.26597,9.29629,90814.367026161,0
+MYN.US,D,20140919,000000,9.31189,9.31189,9.26597,9.29629,74219.161757605,0
+MYN.US,D,20140922,000000,9.29629,9.31189,9.25235,9.27387,86705.820753228,0
+MYN.US,D,20140923,000000,9.29629,9.30409,9.28058,9.30409,39161.322251481,0
+MYN.US,D,20140924,000000,9.30409,9.31189,9.29629,9.30409,51706.718166955,0
+MYN.US,D,20140925,000000,9.28058,9.31189,9.28058,9.29629,48828.609094322,0
+MYN.US,D,20140926,000000,9.28058,9.30409,9.26597,9.26597,49948.661393525,0
+MYN.US,D,20140929,000000,9.26597,9.30409,9.25235,9.27387,97301.758553003,0
+MYN.US,D,20140930,000000,9.28058,9.31189,9.27387,9.29629,71594.229063634,0
+MYN.US,D,20141001,000000,9.33006,9.36156,9.31929,9.32315,113647.83826495,0
+MYN.US,D,20141002,000000,9.34763,9.34763,9.29629,9.31929,121703.91063399,0
+MYN.US,D,20141003,000000,9.30409,9.36541,9.30409,9.31189,91329.834133117,0
+MYN.US,D,20141006,000000,9.33006,9.3733,9.31929,9.3733,98636.50442131,0
+MYN.US,D,20141007,000000,9.34763,9.39464,9.33984,9.3733,99614.777948461,0
+MYN.US,D,20141008,000000,9.3733,9.43907,9.36541,9.40945,134096.38801674,0
+MYN.US,D,20141009,000000,9.41734,9.43018,9.36156,9.36541,78272.009227231,0
+MYN.US,D,20141010,000000,9.36344,9.39266,9.32709,9.33401,105545.18144225,0
+MYN.US,D,20141013,000000,9.3428,9.37726,9.32018,9.32709,127984.71023584,0
+MYN.US,D,20141014,000000,9.33401,9.37726,9.32018,9.32018,110808.21200187,0
+MYN.US,D,20141015,000000,9.32018,9.42624,9.29244,9.42624,247865.75094346,0
+MYN.US,D,20141016,000000,9.39266,9.55855,9.39266,9.55855,211155.17603744,0
+MYN.US,D,20141017,000000,9.54967,9.56744,9.47265,9.52696,110926.6985471,0
+MYN.US,D,20141020,000000,9.53881,9.55855,9.48746,9.55855,121751.50779317,0
+MYN.US,D,20141021,000000,9.53387,9.53881,9.49536,9.52696,57864.980401537,0
+MYN.US,D,20141022,000000,9.51906,9.52696,9.47955,9.51906,105177.56934043,0
+MYN.US,D,20141023,000000,9.53881,9.53881,9.45981,9.47955,126449.44867563,0
+MYN.US,D,20141024,000000,9.47955,9.51115,9.444,9.45289,119883.06611865,0
+MYN.US,D,20141027,000000,9.444,9.45289,9.40648,9.41439,74820.708833307,0
+MYN.US,D,20141028,000000,9.43413,9.46771,9.42624,9.444,56039.072358623,0
+MYN.US,D,20141029,000000,9.47265,9.50326,9.41439,9.42624,92116.706317999,0
+MYN.US,D,20141030,000000,9.45981,9.45981,9.41439,9.43413,85426.773688227,0
+MYN.US,D,20141031,000000,9.47265,9.47265,9.41439,9.43413,81763.817841741,0
+MYN.US,D,20141103,000000,9.45981,9.45981,9.41439,9.41439,108316.95643584,0
+MYN.US,D,20141104,000000,9.45289,9.46771,9.42624,9.444,145459.95659663,0
+MYN.US,D,20141105,000000,9.42031,9.444,9.40648,9.444,87712.45003479,0
+MYN.US,D,20141106,000000,9.42031,9.47265,9.42031,9.45981,56950.507321807,0
+MYN.US,D,20141107,000000,9.444,9.51906,9.41439,9.43413,126407.92774953,0
+MYN.US,D,20141110,000000,9.444,9.46771,9.41439,9.42624,83188.694500853,0
+MYN.US,D,20141111,000000,9.40648,9.46771,9.40648,9.46771,52752.842963588,0
+MYN.US,D,20141112,000000,9.44796,9.51511,9.43018,9.49141,55660.320496145,0
+MYN.US,D,20141113,000000,9.47561,9.53091,9.43018,9.53091,103302.0387273,0
+MYN.US,D,20141114,000000,9.52399,9.54177,9.49141,9.4993,100065.43190248,0
+MYN.US,D,20141117,000000,9.52399,9.52399,9.46376,9.49141,57379.894460019,0
+MYN.US,D,20141118,000000,9.47561,9.49141,9.44796,9.47068,51725.959571733,0
+MYN.US,D,20141119,000000,9.47561,9.49141,9.43018,9.46376,86144.781898113,0
+MYN.US,D,20141120,000000,9.48252,9.5072,9.46376,9.4993,61592.74940096,0
+MYN.US,D,20141121,000000,9.4993,9.5072,9.47068,9.5072,64855.686569159,0
+MYN.US,D,20141124,000000,9.47561,9.49141,9.44796,9.47561,70679.755983906,0
+MYN.US,D,20141125,000000,9.4993,9.4993,9.43018,9.45685,88184.370804616,0
+MYN.US,D,20141126,000000,9.47068,9.47068,9.43809,9.45685,73421.149812062,0
+MYN.US,D,20141128,000000,9.44796,9.48252,9.43809,9.48252,22836.509355338,0
+MYN.US,D,20141201,000000,9.5072,9.52399,9.38772,9.42228,167636.18195642,0
+MYN.US,D,20141202,000000,9.42228,9.48252,9.42228,9.48252,126092.97633449,0
+MYN.US,D,20141203,000000,9.5072,9.51511,9.47068,9.49141,119713.9442977,0
+MYN.US,D,20141204,000000,9.51511,9.55461,9.49141,9.5467,101408.2794149,0
+MYN.US,D,20141205,000000,9.5467,9.5467,9.48252,9.48252,131997.04948487,0
+MYN.US,D,20141208,000000,9.47561,9.54177,9.45685,9.52399,94734.550073367,0
+MYN.US,D,20141209,000000,9.5072,9.54177,9.49141,9.54177,69549.576629557,0
+MYN.US,D,20141210,000000,9.54967,9.60398,9.54472,9.55855,106223.69413706,0
+MYN.US,D,20141211,000000,9.58916,9.58916,9.51806,9.56744,133296.35066018,0
+MYN.US,D,20141212,000000,9.54967,9.61978,9.50227,9.60398,109198.01023358,0
+MYN.US,D,20141215,000000,9.61978,9.61978,9.57435,9.60398,89861.411136876,0
+MYN.US,D,20141216,000000,9.61978,9.62768,9.58324,9.62768,103115.7009126,0
+MYN.US,D,20141217,000000,9.64347,9.66619,9.58324,9.58916,107426.78828846,0
+MYN.US,D,20141218,000000,9.62768,9.62768,9.56744,9.58324,152202.54991316,0
+MYN.US,D,20141219,000000,9.58324,9.62768,9.56744,9.58324,76866.373972898,0
+MYN.US,D,20141222,000000,9.57435,9.61286,9.57435,9.60398,58835.15228457,0
+MYN.US,D,20141223,000000,9.6336,9.65927,9.54472,9.58916,178220.97999553,0
+MYN.US,D,20141224,000000,9.61286,9.62768,9.57435,9.58324,49322.809385471,0
+MYN.US,D,20141226,000000,9.61286,9.61978,9.52696,9.54472,98222.307865818,0
+MYN.US,D,20141229,000000,9.53782,9.58324,9.49437,9.53288,204218.14326208,0
+MYN.US,D,20141230,000000,9.58324,9.59707,9.53288,9.57435,89660.895444974,0
+MYN.US,D,20141231,000000,9.60398,9.60398,9.54967,9.57435,86798.989660576,0
+MYN.US,D,20150102,000000,9.54472,9.66619,9.53288,9.6336,145205.76751245,0
+MYN.US,D,20150105,000000,9.65927,9.68692,9.61286,9.64347,141702.81913729,0
+MYN.US,D,20150106,000000,9.69185,9.7047,9.65927,9.68692,225932.57490719,0
+MYN.US,D,20150107,000000,9.68692,9.759,9.67902,9.74321,110619.84877615,0
+MYN.US,D,20150108,000000,9.74321,9.88442,9.67212,9.79554,404135.32620345,0
+MYN.US,D,20150109,000000,9.77284,9.82714,9.77284,9.80443,85187.775186769,0
+MYN.US,D,20150112,000000,9.81233,9.8538,9.79554,9.84294,121111.47790792,0
+MYN.US,D,20150113,000000,9.86566,9.88047,9.80739,9.86566,142579.82211296,0
+MYN.US,D,20150114,000000,9.88047,9.89527,9.84491,9.85775,102743.02528322,0
+MYN.US,D,20150115,000000,9.88836,10.0168,9.87356,9.90416,348348.41751798,0
+MYN.US,D,20150116,000000,9.92686,9.9693,9.91107,9.94065,231565.24297966,0
+MYN.US,D,20150120,000000,9.9693,9.97627,9.92686,9.97627,128293.5854178,0
+MYN.US,D,20150121,000000,9.9693,9.9693,9.92686,9.93281,75268.324670782,0
+MYN.US,D,20150122,000000,9.94065,9.9693,9.91997,9.96332,132313.01360545,0
+MYN.US,D,20150123,000000,9.9693,9.9693,9.93281,9.94858,51789.760019156,0
+MYN.US,D,20150126,000000,9.96332,9.97627,9.91997,9.92686,77665.398623956,0
+MYN.US,D,20150127,000000,9.95454,10.0168,9.95454,10.0108,83972.528569191,0
+MYN.US,D,20150128,000000,10.0425,10.1046,10.0168,10.0958,90701.956714035,0
+MYN.US,D,20150129,000000,10.0721,10.1481,10.0721,10.1214,67418.844226736,0
+MYN.US,D,20150130,000000,10.1322,10.2191,10.1214,10.1619,230325.69142973,0
+MYN.US,D,20150202,000000,10.1619,10.2528,10.1412,10.2528,215176.62963611,0
+MYN.US,D,20150203,000000,10.2191,10.2528,10.2034,10.2034,160230.26652778,0
+MYN.US,D,20150204,000000,10.1866,10.1964,10.0958,10.1292,120342.8344223,0
+MYN.US,D,20150205,000000,10.1214,10.1964,10.0809,10.1816,147701.07390055,0
+MYN.US,D,20150206,000000,10.1481,10.1866,10.1135,10.1135,97316.949135722,0
+MYN.US,D,20150209,000000,10.1214,10.1688,10.1046,10.1046,91179.953716948,0
+MYN.US,D,20150210,000000,10.0958,10.1135,9.97627,10.003,150891.09627168,0
+MYN.US,D,20150211,000000,10.0463,10.0463,9.86862,9.90614,179079.75427194,0
+MYN.US,D,20150212,000000,9.90614,9.94363,9.77678,9.83208,465238.93884084,0
+MYN.US,D,20150213,000000,9.8617,9.88342,9.81727,9.82418,140124.01123994,0
+MYN.US,D,20150217,000000,9.83998,9.83998,9.66223,9.66915,195931.17403571,0
+MYN.US,D,20150218,000000,9.6958,9.78567,9.6958,9.73432,211183.53179184,0
+MYN.US,D,20150219,000000,9.7274,9.80146,9.7274,9.75703,30424.711776604,0
+MYN.US,D,20150220,000000,9.76394,9.83208,9.76394,9.78567,83852.016612948,0
+MYN.US,D,20150223,000000,9.82418,9.86862,9.80146,9.86862,75379.722277394,0
+MYN.US,D,20150224,000000,9.86862,9.89034,9.81727,9.89034,44557.017233532,0
+MYN.US,D,20150225,000000,9.91503,9.94363,9.8459,9.89034,57289.763669216,0
+MYN.US,D,20150226,000000,9.90614,9.90614,9.8459,9.8617,57723.201629485,0
+MYN.US,D,20150227,000000,9.8617,9.94363,9.8617,9.94363,47366.262331169,0
+MYN.US,D,20150302,000000,9.96531,9.96531,9.89923,9.89923,96488.556024739,0
+MYN.US,D,20150303,000000,9.91503,9.95854,9.89923,9.95854,39699.068879761,0
+MYN.US,D,20150304,000000,9.95854,9.97228,9.88342,9.88342,49394.711477011,0
+MYN.US,D,20150305,000000,9.93579,9.95156,9.90614,9.94363,66074.984008796,0
+MYN.US,D,20150306,000000,9.90614,9.90614,9.73432,9.74025,132957.09431277,0
+MYN.US,D,20150309,000000,9.77678,9.83998,9.77678,9.82418,103217.98416958,0
+MYN.US,D,20150310,000000,9.82418,9.87453,9.82418,9.87453,38219.506122858,0
+MYN.US,D,20150311,000000,9.88738,9.96243,9.88738,9.92686,130973.20420957,0
+MYN.US,D,20150312,000000,9.93976,9.96243,9.89429,9.91997,37227.054718502,0
+MYN.US,D,20150313,000000,9.87948,9.89429,9.84294,9.84788,23033.986930694,0
+MYN.US,D,20150316,000000,9.84788,9.88738,9.84788,9.88738,49009.883381445,0
+MYN.US,D,20150317,000000,9.89429,9.92686,9.84294,9.91997,144232.55751287,0
+MYN.US,D,20150318,000000,9.9476,10.002,9.90318,10.002,135657.97992033,0
+MYN.US,D,20150319,000000,9.9693,9.98224,9.91107,9.96243,39909.711626808,0
+MYN.US,D,20150320,000000,9.95454,10.073,9.95454,10.0355,101514.61349393,0
+MYN.US,D,20150323,000000,10.0592,10.073,10.0425,10.0642,52361.938634933,0
+MYN.US,D,20150324,000000,10.0898,10.0898,10.0425,10.0898,55707.917655334,0
+MYN.US,D,20150325,000000,10.0958,10.0958,10.0425,10.0898,72585.667762476,0
+MYN.US,D,20150326,000000,10.073,10.0898,10.0256,10.0256,32410.627290831,0
+MYN.US,D,20150327,000000,10.0642,10.0958,10.0592,10.0819,39235.249754051,0
+MYN.US,D,20150330,000000,10.0819,10.0958,9.87948,9.91107,284841.65469433,0
+MYN.US,D,20150331,000000,9.93182,9.98911,9.93182,9.98911,79831.57571979,0
+MYN.US,D,20150401,000000,10.0355,10.0425,9.98911,10.0425,82627.655645737,0
+MYN.US,D,20150402,000000,10.002,10.0512,9.9693,10.0108,89720.645070339,0
+MYN.US,D,20150406,000000,10.0425,10.0958,10.0168,10.0592,138474.31395657,0
+MYN.US,D,20150407,000000,10.0512,10.1056,10.0355,10.0592,91251.855808488,0
+MYN.US,D,20150408,000000,10.0592,10.1224,10.0425,10.1224,63213.078224398,0
+MYN.US,D,20150409,000000,10.1145,10.1224,10.073,10.0958,47014.853517585,0
+MYN.US,D,20150410,000000,10.1056,10.1224,10.0642,10.0819,45131.221260338,0
+MYN.US,D,20150413,000000,10.0938,10.1312,10.0197,10.1105,105026.67621874,0
+MYN.US,D,20150414,000000,10.1264,10.1589,10.1006,10.1312,73703.694650648,0
+MYN.US,D,20150415,000000,10.1312,10.1678,10.0938,10.1006,79788.02938266,0
+MYN.US,D,20150416,000000,10.1264,10.1678,10.1006,10.1589,74134.094494374,0
+MYN.US,D,20150417,000000,10.1382,10.1727,10.1382,10.1727,52376.116512138,0
+MYN.US,D,20150420,000000,10.1727,10.2024,10.1451,10.152,23306.404714135,0
+MYN.US,D,20150421,000000,10.1807,10.1944,10.1589,10.1944,60445.354052862,0
+MYN.US,D,20150422,000000,10.1944,10.1944,10.1185,10.1312,70119.729834305,0
+MYN.US,D,20150423,000000,10.1264,10.1589,10.1264,10.1312,34389.453866455,0
+MYN.US,D,20150424,000000,10.152,10.152,10.0849,10.0938,63154.341304549,0
+MYN.US,D,20150427,000000,10.1185,10.1264,10.0295,10.0602,85299.172793381,0
+MYN.US,D,20150428,000000,10.0759,10.1451,10.0681,10.1451,104759.32196288,0
+MYN.US,D,20150429,000000,10.1006,10.1264,10.0602,10.0938,43175.686911551,0
+MYN.US,D,20150430,000000,10.1185,10.1312,9.99897,10.0602,203114.29425112,0
+MYN.US,D,20150501,000000,10.0602,10.0849,9.98413,9.99299,109955.51395855,0
+MYN.US,D,20150504,000000,9.99299,10.0295,9.96531,9.97925,106486.99757086,0
+MYN.US,D,20150505,000000,9.97925,9.99299,9.92983,9.95755,78635.57050699,0
+MYN.US,D,20150506,000000,9.95156,9.95156,9.81431,9.8301,166764.2425083,0
+MYN.US,D,20150507,000000,9.82122,9.95755,9.77481,9.94363,175736.81336808,0
+MYN.US,D,20150508,000000,9.97129,10.0048,9.97129,9.98413,75301.743952765,0
+MYN.US,D,20150511,000000,9.94363,9.97129,9.88245,9.91305,79162.177374607,0
+MYN.US,D,20150512,000000,9.87356,9.88935,9.80739,9.84986,109739.80768392,0
+MYN.US,D,20150513,000000,9.8548,9.918,9.81727,9.84096,98140.278719132,0
+MYN.US,D,20150514,000000,9.8775,9.92587,9.86368,9.92587,86864.815519028,0
+MYN.US,D,20150515,000000,9.95354,10.0592,9.93083,10.002,89753.051646808,0
+MYN.US,D,20150518,000000,9.99598,9.99598,9.8775,9.918,100301.39228739,0
+MYN.US,D,20150519,000000,9.8775,9.9091,9.8459,9.88639,103044.81152657,0
+MYN.US,D,20150520,000000,9.90121,9.90121,9.81727,9.8775,64986.325580549,0
+MYN.US,D,20150521,000000,9.8775,9.9091,9.8459,9.8775,89649.755684314,0
+MYN.US,D,20150522,000000,9.89232,9.89232,9.81727,9.84096,40180.103999219,0
+MYN.US,D,20150526,000000,9.82517,9.8548,9.81727,9.82517,109719.55357363,0
+MYN.US,D,20150527,000000,9.8548,9.93083,9.8548,9.89232,114981.57142775,0
+MYN.US,D,20150528,000000,9.87059,9.90121,9.8548,9.8775,26055.900186407,0
+MYN.US,D,20150529,000000,9.86368,9.92587,9.8459,9.92587,77981.362744527,0
+MYN.US,D,20150601,000000,9.93083,9.96143,9.90121,9.95354,121165.15130019,0
+MYN.US,D,20150602,000000,9.93877,10.002,9.90121,9.90121,178206.80211832,0
+MYN.US,D,20150603,000000,9.9091,9.95354,9.8775,9.918,86605.562907278,0
+MYN.US,D,20150604,000000,9.93083,9.93083,9.82517,9.8775,91515.159242297,0
+MYN.US,D,20150605,000000,9.84096,9.87059,9.77085,9.80246,216302.75816838,0
+MYN.US,D,20150608,000000,9.80246,9.81727,9.70174,9.73432,170418.08400515,0
+MYN.US,D,20150609,000000,9.73432,9.75703,9.66816,9.6889,171954.35827088,0
+MYN.US,D,20150610,000000,9.66816,9.76394,9.66816,9.73432,89655.831917401,0
+MYN.US,D,20150611,000000,9.76691,9.78172,9.72247,9.77381,61735.540878525,0
+MYN.US,D,20150612,000000,9.75308,9.84393,9.75308,9.82912,91450.34608936,0
+MYN.US,D,20150615,000000,9.82912,9.86663,9.82022,9.86663,48690.88114433,0
+MYN.US,D,20150616,000000,9.88245,9.88935,9.76691,9.86663,92108.604673882,0
+MYN.US,D,20150617,000000,9.85874,9.92983,9.84986,9.90614,79572.32310804,0
+MYN.US,D,20150618,000000,9.90614,9.95156,9.89824,9.92983,51206.441642718,0
+MYN.US,D,20150619,000000,9.96531,9.96531,9.90614,9.95156,48037.686087382,0
+MYN.US,D,20150622,000000,9.92983,9.95854,9.89824,9.95854,74292.07655466,0
+MYN.US,D,20150623,000000,9.9219,9.95854,9.91404,9.95156,55255.238290285,0
+MYN.US,D,20150624,000000,9.93579,9.94363,9.88245,9.91404,104380.5701004,0
+MYN.US,D,20150625,000000,9.88935,9.96531,9.88935,9.9219,47238.661436323,0
+MYN.US,D,20150626,000000,9.9219,9.9219,9.77381,9.88245,118495.65956358,0
+MYN.US,D,20150629,000000,9.84986,9.85874,9.75999,9.82912,161522.47876447,0
+MYN.US,D,20150630,000000,9.81331,9.89824,9.79851,9.88935,125963.35002861,0
+MYN.US,D,20150701,000000,9.95854,9.95854,9.86663,9.88245,83266.672825481,0
+MYN.US,D,20150702,000000,9.88245,9.89824,9.85874,9.86663,84585.215405554,0
+MYN.US,D,20150706,000000,9.87356,9.92983,9.87356,9.9219,43413.672707493,0
+MYN.US,D,20150707,000000,9.95854,9.98025,9.93579,9.97228,62419.117100913,0
+MYN.US,D,20150708,000000,9.98513,9.98513,9.82912,9.94363,189628.09491254,0
+MYN.US,D,20150709,000000,9.94363,9.94363,9.88245,9.91404,36814.88357404,0
+MYN.US,D,20150710,000000,9.88935,9.93579,9.87356,9.92983,55423.347405717,0
+MYN.US,D,20150713,000000,9.92983,9.94462,9.85183,9.85183,89173.784092429,0
+MYN.US,D,20150714,000000,9.81431,9.93679,9.81431,9.90712,92956.239189643,0
+MYN.US,D,20150715,000000,9.90021,9.95256,9.87453,9.93679,66717.039305084,0
+MYN.US,D,20150716,000000,9.93679,9.94462,9.90712,9.92983,51352.271236827,0
+MYN.US,D,20150717,000000,9.95256,9.95256,9.87453,9.89132,42690.600970034,0
+MYN.US,D,20150720,000000,9.87453,9.92388,9.71556,9.81431,80770.353731869,0
+MYN.US,D,20150721,000000,9.81431,9.87453,9.80739,9.87453,36648.799869637,0
+MYN.US,D,20150722,000000,9.90021,9.90021,9.81431,9.83898,102577.95428433,0
+MYN.US,D,20150723,000000,9.86072,9.89132,9.83898,9.88342,105595.81671798,0
+MYN.US,D,20150724,000000,9.88342,9.92388,9.86763,9.89132,16808.886132146,0
+MYN.US,D,20150727,000000,9.92983,9.92983,9.86072,9.86072,29813.037645755,0
+MYN.US,D,20150728,000000,9.83898,9.87453,9.82122,9.84491,47279.169656909,0
+MYN.US,D,20150729,000000,9.84491,9.91601,9.8301,9.90712,53839.475980806,0
+MYN.US,D,20150730,000000,9.88342,9.92983,9.84491,9.88342,49912.203994997,0
+MYN.US,D,20150731,000000,9.92388,10.0246,9.90712,9.99997,65928.141709173,0
+MYN.US,D,20150803,000000,10.0158,10.0246,9.98125,10.0158,44966.150261451,0
+MYN.US,D,20150804,000000,9.96053,10.0345,9.87453,9.88342,115047.3972862,0
+MYN.US,D,20150805,000000,9.92388,9.98125,9.88342,9.93679,56869.490880636,0
+MYN.US,D,20150806,000000,9.95256,9.96631,9.90021,9.92983,57915.615677268,0
+MYN.US,D,20150807,000000,9.95256,9.98125,9.91601,9.93679,47020.929750673,0
+MYN.US,D,20150810,000000,9.96053,9.98125,9.92388,9.98125,43996.991083932,0
+MYN.US,D,20150811,000000,9.99499,10.0512,9.96053,10.0512,89021.878265231,0
+MYN.US,D,20150812,000000,10.0749,10.0749,10.0108,10.0592,45229.45369526,0
+MYN.US,D,20150813,000000,10.0266,10.0592,10.002,10.0445,38562.813292324,0
+MYN.US,D,20150814,000000,10.0266,10.0532,10.002,10.0445,16337.978067834,0
+MYN.US,D,20150817,000000,10.0592,10.0749,10.0445,10.0749,31240.952421411,0
+MYN.US,D,20150818,000000,10.0355,10.1589,10.0355,10.1589,75295.667719678,0
+MYN.US,D,20150819,000000,10.1244,10.1312,10.0266,10.0592,40130.481429,0
+MYN.US,D,20150820,000000,10.0355,10.0592,9.95354,9.96053,116340.6222284,0
+MYN.US,D,20150821,000000,9.96053,10.1165,9.96053,10.0177,78301.377687155,0
+MYN.US,D,20150824,000000,9.94561,9.94561,9.7827,9.93777,159937.59463404,0
+MYN.US,D,20150825,000000,9.90811,10.0532,9.90811,9.98911,109153.45119093,0
+MYN.US,D,20150826,000000,10.0355,10.0445,9.94561,10.0108,46012.275058084,0
+MYN.US,D,20150827,000000,10.0177,10.0749,9.94561,10.0532,75558.971153486,0
+MYN.US,D,20150828,000000,9.98224,9.98224,9.92488,9.9673,57385.970693107,0
+MYN.US,D,20150831,000000,9.95354,10.0266,9.93083,10.002,81958.257300554,0
+MYN.US,D,20150901,000000,10.0108,10.0445,9.98911,10.0177,57385.970693107,0
+MYN.US,D,20150902,000000,10.002,10.0108,9.94561,9.98911,56470.484907865,0
+MYN.US,D,20150903,000000,9.98224,10.0355,9.9673,10.0108,34508.953117183,0
+MYN.US,D,20150904,000000,9.98911,10.0266,9.9673,9.98224,59341.505041894,0
+MYN.US,D,20150908,000000,9.98224,10.0355,9.88442,9.917,95948.783985431,0
+MYN.US,D,20150909,000000,9.94561,9.96053,9.93083,9.94561,19215.074434953,0
+MYN.US,D,20150910,000000,9.93083,9.95354,9.88442,9.90811,73783.698386306,0
+MYN.US,D,20150911,000000,9.92686,9.9693,9.91008,9.95454,30443.953181382,0
+MYN.US,D,20150914,000000,9.93182,9.9476,9.90218,9.90218,41370.032978931,0
+MYN.US,D,20150915,000000,9.8775,9.90218,9.8775,9.8775,33173.194543361,0
+MYN.US,D,20150916,000000,9.8548,9.93182,9.8548,9.90218,53734.154607283,0
+MYN.US,D,20150917,000000,9.87059,10.0691,9.86368,10.0691,67831.015371199,0
+MYN.US,D,20150918,000000,10.0691,10.1016,10.0197,10.0295,38636.740794894,0
+MYN.US,D,20150921,000000,10.0197,10.0769,10.0128,10.0385,37469.091336503,0
+MYN.US,D,20150922,000000,9.99797,10.1115,9.99797,10.0859,63873.362219949,0
+MYN.US,D,20150923,000000,10.0859,10.1312,10.0859,10.0859,32397.462119141,0
+MYN.US,D,20150924,000000,10.0769,10.1273,10.0385,10.0602,48514.67038478,0
+MYN.US,D,20150925,000000,10.0691,10.0948,10.0473,10.0473,42799.973165616,0
+MYN.US,D,20150928,000000,10.0859,10.1016,10.0295,10.1016,28898.564566027,0
+MYN.US,D,20150929,000000,10.1016,10.1471,10.0552,10.0948,47097.895369787,0
+MYN.US,D,20150930,000000,10.0691,10.0769,10.0295,10.0552,47097.895369787,0
+MYN.US,D,20151001,000000,10.1115,10.1115,10.0473,10.0473,41498.646579292,0
+MYN.US,D,20151002,000000,10.0769,10.1185,9.98314,10.0859,112139.91975364,0
+MYN.US,D,20151005,000000,10.0769,10.1392,10.0473,10.1016,29535.556334742,0
+MYN.US,D,20151006,000000,10.0769,10.1777,10.0769,10.1777,51907.233858856,0
+MYN.US,D,20151007,000000,10.1392,10.1392,10.0128,10.0473,93276.254132272,0
+MYN.US,D,20151008,000000,10.0769,10.1016,10.0295,10.0859,62445.447444294,0
+MYN.US,D,20151009,000000,10.0473,10.1016,10.0295,10.0691,57501.419121778,0
+MYN.US,D,20151012,000000,10.1016,10.1016,10.0859,10.1016,4305.0111427734,0
+MYN.US,D,20151013,000000,10.0701,10.1549,10.0058,10.1322,128446.50395053,0
+MYN.US,D,20151014,000000,10.1036,10.2014,10.0789,10.1934,46998.650229351,0
+MYN.US,D,20151015,000000,10.1549,10.2161,10.0878,10.1639,62279.363739892,0
+MYN.US,D,20151016,000000,10.1412,10.1787,10.1036,10.1639,33275.477800341,0
+MYN.US,D,20151019,000000,10.1412,10.1708,10.1283,10.1412,76334.703577707,0
+MYN.US,D,20151020,000000,10.1322,10.1708,10.0878,10.1491,73579.131872346,0
+MYN.US,D,20151021,000000,10.1708,10.1708,10.1283,10.1549,29260.100434757,0
+MYN.US,D,20151022,000000,10.1549,10.2428,10.1036,10.1549,136213.95524788,0
+MYN.US,D,20151023,000000,10.1283,10.1708,10.1205,10.1322,74188.780592165,0
+MYN.US,D,20151026,000000,10.1205,10.2014,10.1205,10.1549,36647.787164122,0
+MYN.US,D,20151027,000000,10.1491,10.2014,10.1036,10.2014,83899.613772136,0
+MYN.US,D,20151028,000000,10.2014,10.2241,10.1283,10.1856,101123.70916528,0
+MYN.US,D,20151029,000000,10.1708,10.2014,10.1412,10.1787,56966.710610042,0
+MYN.US,D,20151030,000000,10.1549,10.2341,10.1549,10.2341,39489.438838228,0
+MYN.US,D,20151102,000000,10.2428,10.2597,10.2014,10.2014,50261.587397551,0
+MYN.US,D,20151103,000000,10.2014,10.3031,10.1708,10.1787,100342.91321349,0
+MYN.US,D,20151104,000000,10.1549,10.1639,10.1125,10.1549,174964.11906042,0
+MYN.US,D,20151105,000000,10.1205,10.1787,10.1125,10.1708,82351.187040237,0
+MYN.US,D,20151106,000000,10.1205,10.1412,10.0572,10.1036,91672.128597068,0
+MYN.US,D,20151109,000000,10.0701,10.0701,9.97726,10.0217,130539.76624931,0
+MYN.US,D,20151110,000000,9.96332,10.0958,9.92686,10.0138,123654.38145519,0
+MYN.US,D,20151111,000000,10.0058,10.0493,9.97726,10.0315,55288.657572269,0
+MYN.US,D,20151112,000000,10.0512,10.1292,9.99897,10.0632,91361.228004071,0
+MYN.US,D,20151113,000000,10.0898,10.1579,10.0335,10.1441,129247.55401262,0
+MYN.US,D,20151116,000000,10.1501,10.1501,10.0582,10.0632,53606.553712437,0
+MYN.US,D,20151117,000000,10.0582,10.1441,10.0237,10.0335,75642.013005687,0
+MYN.US,D,20151118,000000,10.0632,10.1145,10.0078,10.0809,62757.360742806,0
+MYN.US,D,20151119,000000,10.0958,10.1579,10.0898,10.1579,74220.174463119,0
+MYN.US,D,20151120,000000,10.1866,10.1964,10.0898,10.0958,51677.34970703,0
+MYN.US,D,20151123,000000,10.1441,10.2103,10.1352,10.1727,34148.429953968,0
+MYN.US,D,20151124,000000,10.1727,10.1924,10.0809,10.1441,71129.39723241,0
+MYN.US,D,20151125,000000,10.1727,10.1964,10.1501,10.1669,47804.763819012,0
+MYN.US,D,20151127,000000,10.1669,10.2034,10.1501,10.1807,18685.429450791,0
+MYN.US,D,20151130,000000,10.1964,10.2369,10.1727,10.2191,41619.158535535,0
+MYN.US,D,20151201,000000,10.2725,10.2972,10.2271,10.2972,113143.51091866,0
+MYN.US,D,20151202,000000,10.2725,10.3198,10.2369,10.2597,103964.34813387,0
+MYN.US,D,20151203,000000,10.2369,10.2538,10.1727,10.2103,95327.995504951,0
+MYN.US,D,20151204,000000,10.2271,10.2597,10.2191,10.2458,95489.01568178,0
+MYN.US,D,20151207,000000,10.2665,10.2814,10.2103,10.2271,82730.951608232,0
+MYN.US,D,20151208,000000,10.2665,10.2814,10.2458,10.2814,33885.12652016,0
+MYN.US,D,20151209,000000,10.3041,10.3041,10.2665,10.2814,69713.634922931,0
+MYN.US,D,20151210,000000,10.2665,10.2814,10.1669,10.2814,114687.88682851,0
+MYN.US,D,20151211,000000,10.2597,10.3288,10.2597,10.2893,81180.499465304,0
+MYN.US,D,20151214,000000,10.312,10.312,10.1145,10.1352,102008.81378509,0
+MYN.US,D,20151215,000000,10.0632,10.1669,10.0632,10.1501,94717.334079617,0
+MYN.US,D,20151216,000000,10.1145,10.2458,10.0582,10.2458,128605.49871632,0
+MYN.US,D,20151217,000000,10.2725,10.3198,10.2103,10.2725,103222.03499163,0
+MYN.US,D,20151218,000000,10.312,10.3515,10.2665,10.2814,87495.731054655,0
+MYN.US,D,20151221,000000,10.3198,10.3288,10.2597,10.3198,85052.072647806,0
+MYN.US,D,20151222,000000,10.3436,10.3673,10.2665,10.2893,63471.318130634,0
+MYN.US,D,20151223,000000,10.3041,10.4621,10.2972,10.4009,155925.25538502,0
+MYN.US,D,20151224,000000,10.4236,10.4621,10.4117,10.4453,25940.451757738,0
+MYN.US,D,20151228,000000,10.4759,10.4838,10.4157,10.4621,68435.600563443,0
+MYN.US,D,20151229,000000,10.4937,10.4937,10.383,10.391,138823.69735914,0
+MYN.US,D,20151230,000000,10.4157,10.4749,10.4157,10.4364,101080.16282816,0
+MYN.US,D,20151231,000000,10.467,10.5154,10.4532,10.4937,76696.239446437,0
+MYN.US,D,20160104,000000,10.4157,10.5302,10.4157,10.5026,176920.66611472,0
+MYN.US,D,20160105,000000,10.4759,10.5736,10.4759,10.5736,57939.920609621,0
+MYN.US,D,20160106,000000,10.5381,10.6546,10.5302,10.633,88109.430596533,0
+MYN.US,D,20160107,000000,10.6408,10.6625,10.5736,10.6546,80339.953888144,0
+MYN.US,D,20160108,000000,10.6477,10.6477,10.5913,10.623,38149.629442347,0
+MYN.US,D,20160111,000000,10.6151,10.633,10.5549,10.5973,93969.957409807,0
+MYN.US,D,20160112,000000,10.5973,10.6073,10.5233,10.5973,113803.79491421,0
+MYN.US,D,20160113,000000,10.6161,10.6161,10.5114,10.5243,127842.93146379,0
+MYN.US,D,20160114,000000,10.548,10.5638,10.5124,10.5638,65556.478785297,0
+MYN.US,D,20160115,000000,10.548,10.6093,10.5322,10.5756,154829.50801817,0
+MYN.US,D,20160119,000000,10.5846,10.5846,10.5322,10.5401,104799.83018346,0
+MYN.US,D,20160120,000000,10.548,10.5756,10.4097,10.4304,237291.0799595,0
+MYN.US,D,20160121,000000,10.468,10.5174,10.4453,10.4947,96430.831810404,0
+MYN.US,D,20160122,000000,10.5243,10.5559,10.468,10.468,88391.975435119,0
+MYN.US,D,20160125,000000,10.4947,10.5174,10.4631,10.468,84032.278194555,0
+MYN.US,D,20160126,000000,10.4304,10.5114,10.4304,10.5114,77309.938988314,0
+MYN.US,D,20160127,000000,10.5243,10.5846,10.4947,10.5559,73368.4891253,0
+MYN.US,D,20160128,000000,10.5993,10.6093,10.5322,10.5638,108891.16046265,0
+MYN.US,D,20160129,000000,10.5756,10.625,10.5756,10.625,34706.43069254,0
+MYN.US,D,20160201,000000,10.6566,10.7258,10.6349,10.7258,101290.80557521,0
+MYN.US,D,20160202,000000,10.7563,10.8216,10.7129,10.7829,151573.65978856,0
+MYN.US,D,20160203,000000,10.7829,10.8571,10.7829,10.8432,101844.75549172,0
+MYN.US,D,20160204,000000,10.8491,10.8659,10.8216,10.8491,48717.21148771,0
+MYN.US,D,20160205,000000,10.8571,10.9045,10.8136,10.8571,83287.939641288,0
+MYN.US,D,20160208,000000,10.8828,10.8985,10.6981,10.7208,122524.20210086,0
+MYN.US,D,20160209,000000,10.7208,10.8906,10.705,10.7485,117401.93760776,0
+MYN.US,D,20160210,000000,10.8284,10.8828,10.7742,10.8363,107745.79052557,0
+MYN.US,D,20160211,000000,10.8669,10.8758,10.7672,10.8146,67409.729877105,0
+MYN.US,D,20160212,000000,10.8225,10.8225,10.7059,10.7139,120030.92112379,0
+MYN.US,D,20160216,000000,10.7139,10.7425,10.6358,10.6576,71783.604994874,0
+MYN.US,D,20160217,000000,10.6576,10.699,10.6003,10.6358,71803.859105167,0
+MYN.US,D,20160218,000000,10.6822,10.7258,10.6744,10.7059,53095.137427539,0
+MYN.US,D,20160219,000000,10.7425,10.7761,10.7059,10.7761,45168.691364381,0
+MYN.US,D,20160222,000000,10.7839,10.7919,10.7583,10.7919,57885.23451183,0
+MYN.US,D,20160223,000000,10.7919,10.8491,10.7336,10.7989,245663.1164491,0
+MYN.US,D,20160224,000000,10.7919,10.9144,10.7919,10.8985,125308.12956062,0
+MYN.US,D,20160225,000000,10.8926,10.9459,10.8432,10.9459,139323.97388337,0
+MYN.US,D,20160226,000000,10.9144,10.9558,10.8591,10.9459,142306.39162401,0
+MYN.US,D,20160229,000000,10.9657,11.026,10.8758,10.8926,77350.4472089,0
+MYN.US,D,20160301,000000,10.9311,11.0032,10.9064,10.9459,155324.72101483,0
+MYN.US,D,20160302,000000,10.9311,10.9864,10.8848,10.9459,98162.558240454,0
+MYN.US,D,20160303,000000,10.9459,10.9795,10.9144,10.9745,93086.878201033,0
+MYN.US,D,20160304,000000,10.9558,10.9953,10.9558,10.9657,85063.212408467,0
+MYN.US,D,20160307,000000,10.9864,11.017,10.8146,10.8669,101036.61649103,0
+MYN.US,D,20160308,000000,10.9311,10.9864,10.8669,10.9064,53419.203192226,0
+MYN.US,D,20160309,000000,10.9391,10.9864,10.9232,10.9558,50126.897564102,0
+MYN.US,D,20160310,000000,11.0032,11.0101,10.8432,10.9232,65183.803155905,0
+MYN.US,D,20160311,000000,10.9578,10.9578,10.8521,10.8521,83829.737091625,0
+MYN.US,D,20160314,000000,10.8778,10.8945,10.8432,10.8945,52783.224129027,0
+MYN.US,D,20160315,000000,10.9163,10.9578,10.8945,10.9005,79037.614596305,0
+MYN.US,D,20160316,000000,10.941,11.02,10.941,10.9677,89497.849857116,0
+MYN.US,D,20160317,000000,10.9973,11.0831,10.9677,10.9805,58515.137341941,0
+MYN.US,D,20160318,000000,11.0279,11.0517,10.941,10.9765,36977.929161898,0
+MYN.US,D,20160321,000000,10.941,11.0279,10.941,11.0279,53339.19945657,0
+MYN.US,D,20160322,000000,11.0584,11.0664,10.9973,11.0367,69819.969001969,0
+MYN.US,D,20160323,000000,11.02,11.0831,11.0052,11.011,56563.653815213,0
+MYN.US,D,20160324,000000,11.0427,11.0517,11.011,11.011,70436.70666039,0
+MYN.US,D,20160328,000000,11.011,11.0753,11.011,11.0753,50819.588136123,0
+MYN.US,D,20160329,000000,11.0831,11.0831,11.02,11.0279,113418.96681865,0
+MYN.US,D,20160330,000000,11.0427,11.0664,10.941,10.9578,157685.33756948,0
+MYN.US,D,20160331,000000,10.9884,11.0279,10.9479,10.9677,93191.186869042,0
+MYN.US,D,20160401,000000,10.9973,11.0427,10.9578,10.9765,81513.679579623,0
+MYN.US,D,20160404,000000,11.011,11.0753,10.9805,11.0753,82179.027102747,0
+MYN.US,D,20160405,000000,11.0753,11.1296,11.0753,11.1296,84643.952325404,0
+MYN.US,D,20160406,000000,11.1533,11.2629,11.1365,11.2629,121885.18492111,0
+MYN.US,D,20160407,000000,11.2708,11.2708,11.2343,11.248,36350.051742816,0
+MYN.US,D,20160408,000000,11.2708,11.2797,11.246,11.256,68305.974257568,0
+MYN.US,D,20160411,000000,11.2243,11.3577,11.2146,11.3478,92680.783289659,0
+MYN.US,D,20160412,000000,11.3478,11.3478,11.2146,11.3399,140265.79001199,0
+MYN.US,D,20160413,000000,11.3073,11.333,11.1839,11.1997,82805.891816315,0
+MYN.US,D,20160414,000000,11.1928,11.249,11.1543,11.2156,63721.456392752,0
+MYN.US,D,20160415,000000,11.177,11.2343,11.1454,11.2156,96399.43793945,0
+MYN.US,D,20160418,000000,11.1928,11.3004,11.1612,11.3004,82498.029339862,0
+MYN.US,D,20160419,000000,11.2817,11.3073,11.1543,11.2253,90600.686162569,0
+MYN.US,D,20160420,000000,11.2432,11.328,11.2432,11.3004,110051.72098243,0
+MYN.US,D,20160421,000000,11.2915,11.328,11.249,11.2639,66280.563228271,0
+MYN.US,D,20160422,000000,11.3004,11.328,11.2639,11.3133,58333.863054819,0
+MYN.US,D,20160425,000000,11.3133,11.3232,11.249,11.2915,59116.684417642,0
+MYN.US,D,20160426,000000,11.3133,11.3133,11.1997,11.2727,107497.67767449,0
+MYN.US,D,20160427,000000,11.2915,11.3597,11.2777,11.3232,85526.018828663,0
+MYN.US,D,20160428,000000,11.3498,11.3498,11.2915,11.3133,44313.967910016,0
+MYN.US,D,20160429,000000,11.3004,11.3755,11.3004,11.3676,46120.63454815,0
+MYN.US,D,20160502,000000,11.3597,11.3597,11.2915,11.3073,99565.155378242,0
+MYN.US,D,20160503,000000,11.3755,11.3755,11.2915,11.3133,71284.341176152,0
+MYN.US,D,20160504,000000,11.3004,11.3597,11.2915,11.328,61181.590962012,0
+MYN.US,D,20160505,000000,11.3498,11.3834,11.333,11.3597,47609.311654685,0
+MYN.US,D,20160506,000000,11.3676,11.3962,11.3656,11.3962,58432.09548974,0
+MYN.US,D,20160509,000000,11.4052,11.5424,11.4052,11.5355,187693.82737956,0
+MYN.US,D,20160510,000000,11.5759,11.6411,11.4426,11.5275,136063.06212619,0
+MYN.US,D,20160511,000000,11.5581,11.5977,11.4209,11.5275,104229.67697871,0
+MYN.US,D,20160512,000000,11.5443,11.6203,11.4713,11.4713,180523.87233584,0
+MYN.US,D,20160513,000000,11.5601,11.643,11.4979,11.5364,110922.64772503,0
+MYN.US,D,20160516,000000,11.5601,11.5691,11.4801,11.4979,121053.75369358,0
+MYN.US,D,20160517,000000,11.5364,11.5828,11.4713,11.5691,50516.789187242,0
+MYN.US,D,20160518,000000,11.5691,11.5778,11.334,11.334,141426.35053178,0
+MYN.US,D,20160519,000000,11.3755,11.3755,11.1069,11.1543,220066.98456635,0
+MYN.US,D,20160520,000000,11.2086,11.25,11.0841,11.1543,312602.95096741,0
+MYN.US,D,20160523,000000,11.1997,11.259,11.1365,11.2253,138274.8109702,0
+MYN.US,D,20160524,000000,11.2253,11.259,11.1612,11.1928,75961.015242801,0
+MYN.US,D,20160525,000000,11.2253,11.2253,11.1543,11.1839,100600.14041421,0
+MYN.US,D,20160526,000000,11.2253,11.259,11.2156,11.2343,62000.869723363,0
+MYN.US,D,20160527,000000,11.2737,11.2767,11.1839,11.2253,58087.775614759,0
+MYN.US,D,20160531,000000,11.1612,11.177,11.1207,11.1612,112576.39583046,0
+MYN.US,D,20160601,000000,11.2086,11.2925,11.1681,11.2925,106293.57081757,0
+MYN.US,D,20160602,000000,11.2343,11.3004,11.2343,11.25,93153.716764999,0
+MYN.US,D,20160603,000000,11.3073,11.3508,11.2737,11.3429,121540.86504613,0
+MYN.US,D,20160606,000000,11.3073,11.3508,11.2737,11.2827,70992.681987933,0
+MYN.US,D,20160607,000000,11.329,11.3685,11.2925,11.3508,74098.649801362,0
+MYN.US,D,20160608,000000,11.3607,11.3843,11.3073,11.3755,107241.46317928,0
+MYN.US,D,20160609,000000,11.3972,11.3972,11.3073,11.3073,91825.047129781,0
+MYN.US,D,20160610,000000,11.329,11.3676,11.3073,11.3073,64257.177610002,0
+MYN.US,D,20160613,000000,11.3547,11.3863,11.3252,11.33,56283.134387655,0
+MYN.US,D,20160614,000000,11.3715,11.3715,11.3182,11.3379,70079.221613719,0
+MYN.US,D,20160615,000000,11.3795,11.3795,11.2905,11.33,120034.97194585,0
+MYN.US,D,20160616,000000,11.3795,11.4327,11.3715,11.4249,88375.772146884,0
+MYN.US,D,20160617,000000,11.4574,11.4673,11.3795,11.3795,51356.322058886,0
+MYN.US,D,20160620,000000,11.4169,11.4169,11.3478,11.3646,42726.045663047,0
+MYN.US,D,20160621,000000,11.3646,11.4396,11.3646,11.3715,100931.2951175,0
+MYN.US,D,20160622,000000,11.4099,11.4249,11.3863,11.4169,40977.103239247,0
+MYN.US,D,20160623,000000,11.3863,11.4169,11.3626,11.3795,65216.209732374,0
+MYN.US,D,20160624,000000,11.4099,11.493,11.3024,11.3795,78504.931495601,0
+MYN.US,D,20160627,000000,11.4099,11.4673,11.3922,11.4012,124143.51821877,0
+MYN.US,D,20160628,000000,11.4486,11.4752,11.4327,11.4673,73721.923349912,0
+MYN.US,D,20160629,000000,11.5176,11.5176,11.4356,11.4673,83468.201222896,0
+MYN.US,D,20160630,000000,11.5265,11.5394,11.4169,11.4327,160643.45037776,0
+MYN.US,D,20160701,000000,11.4841,11.5157,11.4486,11.4574,65522.046797798,0
+MYN.US,D,20160705,000000,11.4841,11.5394,11.4752,11.493,79679.669892593,0
+MYN.US,D,20160706,000000,11.5325,11.5552,11.5265,11.5492,70780.013829857,0
+MYN.US,D,20160707,000000,11.5552,11.5878,11.5176,11.5878,74157.386721211,0
+MYN.US,D,20160708,000000,11.5492,11.5878,11.5492,11.5729,84277.3529291,0
+MYN.US,D,20160711,000000,11.5808,11.5947,11.5641,11.5808,104270.1851993,0
+MYN.US,D,20160712,000000,11.5729,11.5878,11.5098,11.5325,115066.63869098,0
+MYN.US,D,20160713,000000,11.5591,11.5591,11.328,11.4269,188011.81691116,0
+MYN.US,D,20160714,000000,11.3942,11.4269,11.2629,11.2797,183823.26690256,0
+MYN.US,D,20160715,000000,11.2896,11.3942,11.2896,11.3892,85422.722866169,0
+MYN.US,D,20160718,000000,11.4269,11.4713,11.4119,11.4436,128965.00917402,0
+MYN.US,D,20160719,000000,11.5058,11.5206,11.3902,11.4436,77784.897874685,0
+MYN.US,D,20160720,000000,11.4969,11.4969,11.4119,11.4269,44023.321427312,0
+MYN.US,D,20160721,000000,11.4614,11.4881,11.3892,11.4356,89722.670481368,0
+MYN.US,D,20160722,000000,11.4436,11.5275,11.4199,11.4791,76587.879956369,0
+MYN.US,D,20160725,000000,11.5138,11.5138,11.4436,11.4614,27378.49358854,0
+MYN.US,D,20160726,000000,11.4614,11.5038,11.4614,11.4969,59826.590983411,0
+MYN.US,D,20160727,000000,11.5434,11.5769,11.5138,11.5434,50167.405784688,0
+MYN.US,D,20160728,000000,11.5681,11.5769,11.4969,11.5591,51382.652402267,0
+MYN.US,D,20160729,000000,11.5818,11.5818,11.5138,11.5138,49085.836295043,0
+MYN.US,D,20160801,000000,11.4713,11.5325,11.4673,11.5138,51545.697990126,0
+MYN.US,D,20160802,000000,11.4969,11.4979,11.4199,11.4436,75733.156502006,0
+MYN.US,D,20160803,000000,11.4713,11.5434,11.4614,11.5434,51627.727136813,0
+MYN.US,D,20160804,000000,11.5769,11.5769,11.5058,11.5275,94296.048585524,0
+MYN.US,D,20160805,000000,11.5591,11.5591,11.5206,11.5532,44036.486599002,0
+MYN.US,D,20160808,000000,11.5769,11.5769,11.5364,11.5681,35730.27596785,0
+MYN.US,D,20160809,000000,11.5769,11.5769,11.5591,11.5681,38068.613001175,0
+MYN.US,D,20160810,000000,11.5898,11.5898,11.5532,11.5818,52405.484972063,0
+MYN.US,D,20160811,000000,11.5384,11.5928,11.5176,11.5245,61440.843573762,0
+MYN.US,D,20160812,000000,11.5384,11.5858,11.5384,11.5798,29284.405367108,0
+MYN.US,D,20160815,000000,11.5798,11.6005,11.5719,11.5719,30682.951682839,0
+MYN.US,D,20160816,000000,11.5798,11.5798,11.492,11.492,73796.863557996,0
+MYN.US,D,20160817,000000,11.492,11.5305,11.4831,11.4831,55508.414668948,0
+MYN.US,D,20160818,000000,11.5245,11.5305,11.5078,11.5078,28222.077282241,0
+MYN.US,D,20160819,000000,11.5305,11.5305,11.4732,11.492,61225.137299142,0
+MYN.US,D,20160822,000000,11.5305,11.5305,11.4732,11.4732,73135.56685693,0
+MYN.US,D,20160823,000000,11.5245,11.5245,11.4831,11.4831,45047.166702622,0
+MYN.US,D,20160824,000000,11.5245,11.5245,11.4831,11.5009,28027.637823429,0
+MYN.US,D,20160825,000000,11.5009,11.5078,11.4732,11.4732,22905.373330334,0
+MYN.US,D,20160826,000000,11.492,11.492,11.4299,11.4554,107070.31594731,0
+MYN.US,D,20160829,000000,11.5009,11.5078,11.4366,11.4366,29835.317167077,0
+MYN.US,D,20160830,000000,11.4831,11.492,11.4366,11.4554,68063.937639568,0
+MYN.US,D,20160831,000000,11.4554,11.5245,11.4554,11.5176,128928.5517755,0
+MYN.US,D,20160901,000000,11.5176,11.6155,11.4643,11.6155,257155.29862933,0
+MYN.US,D,20160902,000000,11.6155,11.6797,11.5798,11.6005,125569.4075834,0
+MYN.US,D,20160906,000000,11.6005,11.6233,11.5798,11.6233,89357.08379058,0
+MYN.US,D,20160907,000000,11.648,11.7704,11.6155,11.6233,139830.32664069,0
+MYN.US,D,20160908,000000,11.6312,11.6638,11.6155,11.6559,103079.24351408,0
+MYN.US,D,20160909,000000,11.6155,11.6155,11.4643,11.4683,204419.67165949,0
+MYN.US,D,20160912,000000,11.4366,11.4732,11.249,11.4299,253267.5221586,0
+MYN.US,D,20160913,000000,11.3795,11.4169,11.3379,11.3379,76909.920310027,0
+MYN.US,D,20160914,000000,11.3922,11.4406,11.3242,11.3449,90662.461198963,0
+MYN.US,D,20160915,000000,11.3379,11.3547,11.3014,11.3093,144198.12552537,0
+MYN.US,D,20160916,000000,11.2955,11.337,11.248,11.3093,36268.022596129,0
+MYN.US,D,20160919,000000,11.2767,11.3242,11.2678,11.3242,95233.813892089,0
+MYN.US,D,20160920,000000,11.33,11.3547,11.3014,11.3093,54597.992411279,0
+MYN.US,D,20160921,000000,11.2856,11.3379,11.2353,11.3379,89229.482895734,0
+MYN.US,D,20160922,000000,11.3863,11.4249,11.3646,11.4249,118609.08258122,0
+MYN.US,D,20160923,000000,11.4406,11.4486,11.4012,11.4169,59186.561098154,0
+MYN.US,D,20160926,000000,11.4099,11.4406,11.4099,11.4337,51228.721164041,0
+MYN.US,D,20160927,000000,11.4406,11.4496,11.3547,11.4337,90318.141323983,0
+MYN.US,D,20160928,000000,11.4406,11.4861,11.4386,11.4772,59561.262138574,0
+MYN.US,D,20160929,000000,11.4949,11.4949,11.3863,11.4012,40604.427609857,0
+MYN.US,D,20160930,000000,11.4406,11.4406,11.3715,11.3715,40796.84165764,0
+MYN.US,D,20161003,000000,11.4099,11.4249,11.3547,11.3646,42785.79528841,0
+MYN.US,D,20161004,000000,11.3922,11.3922,11.2678,11.3172,97075.925223235,0
+MYN.US,D,20161005,000000,11.3242,11.4249,11.2422,11.261,130593.43964157,0
+MYN.US,D,20161006,000000,11.2353,11.252,11.1928,11.2096,71919.307533836,0
+MYN.US,D,20161007,000000,11.261,11.261,11.1701,11.177,74280.936793999,0
+MYN.US,D,20161010,000000,11.2006,11.2006,11.1128,11.1207,133011.78041056,0
+MYN.US,D,20161011,000000,11.1543,11.1681,11.0901,11.1306,111465.45788088,0
+MYN.US,D,20161012,000000,11.1247,11.1247,11.0437,11.0527,60243.825655446,0
+MYN.US,D,20161013,000000,11.0871,11.0871,10.8571,10.9232,289261.10156026,0
+MYN.US,D,20161014,000000,10.8571,10.9558,10.8571,10.8985,162065.28892033,0
+MYN.US,D,20161017,000000,10.8649,10.8828,10.7939,10.7939,190108.11732647,0
+MYN.US,D,20161018,000000,10.8432,10.8649,10.7692,10.8432,115047.3972862,0
+MYN.US,D,20161019,000000,10.8738,10.9785,10.8738,10.9558,108342.27407371,0
+MYN.US,D,20161020,000000,11.011,11.0437,10.9518,10.9864,109407.64027512,0
+MYN.US,D,20161021,000000,10.9963,11.0437,10.9745,11.0367,131910.96951613,0
+MYN.US,D,20161024,000000,11.0367,11.0594,11.0052,11.02,85353.858891173,0
+MYN.US,D,20161025,000000,11.0279,11.0437,11.0101,11.0437,65327.607338986,0
+MYN.US,D,20161026,000000,11.0052,11.0279,10.9459,10.9459,56866.452764093,0
+MYN.US,D,20161027,000000,10.9232,10.9864,10.8798,10.9232,168509.13411004,0
+MYN.US,D,20161028,000000,10.9311,10.9311,10.8432,10.8649,106694.60220137,0
+MYN.US,D,20161031,000000,10.9064,10.9064,10.8432,10.9064,121719.10121671,0
+MYN.US,D,20161101,000000,10.8106,10.8916,10.8106,10.8916,60612.45046278,0
+MYN.US,D,20161102,000000,10.8738,10.8985,10.8186,10.8254,125054.95318196,0
+MYN.US,D,20161103,000000,10.8254,10.8985,10.8254,10.8571,50363.870654531,0
+MYN.US,D,20161104,000000,10.8571,10.9144,10.8571,10.9144,82118.264771868,0
+MYN.US,D,20161107,000000,10.9144,11.0437,10.8828,11.0437,126690.47258812,0
+MYN.US,D,20161108,000000,11.011,11.0437,10.9232,10.9232,66479.053509142,0
+MYN.US,D,20161109,000000,10.8571,10.8571,10.7159,10.7602,310461.07880392,0
+MYN.US,D,20161110,000000,10.7553,10.7553,10.5292,10.5993,291882.99613769,0
+MYN.US,D,20161111,000000,10.5993,10.6418,10.5075,10.5993,175102.85971592,0
+MYN.US,D,20161114,000000,10.5371,10.5371,10.3426,10.4009,328701.93053379,0
+MYN.US,D,20161115,000000,10.4651,10.5687,10.4107,10.4473,257697.09607968,0
+MYN.US,D,20161116,000000,10.4651,10.5609,10.3327,10.3594,288206.87511951,0
+MYN.US,D,20161117,000000,10.3248,10.383,10.2113,10.2201,255364.83527944,0
+MYN.US,D,20161118,000000,10.2113,10.2538,10.1559,10.1797,130429.3813482,0
+MYN.US,D,20161121,000000,10.2932,10.4009,10.2388,10.391,135916.21982658,0
+MYN.US,D,20161122,000000,10.471,10.5292,10.4107,10.5213,101506.51184982,0
+MYN.US,D,20161123,000000,10.4651,10.4651,10.3742,10.391,92145.062072409,0
+MYN.US,D,20161125,000000,10.3248,10.391,10.3248,10.3505,44623.8557975,0
+MYN.US,D,20161128,000000,10.4255,10.4255,10.3327,10.3594,165531.77989697,0
+MYN.US,D,20161129,000000,10.391,10.4551,10.2932,10.2932,306419.37109496,0
+MYN.US,D,20161130,000000,10.2764,10.2853,10.2388,10.2764,100154.54998777,0
+MYN.US,D,20161201,000000,10.2478,10.2478,10.1559,10.2478,136860.06136623,0
+MYN.US,D,20161202,000000,10.1866,10.2113,10.1649,10.2113,115596.28367514,0
+MYN.US,D,20161205,000000,10.1717,10.2113,10.1481,10.1717,103525.84664603,0
+MYN.US,D,20161206,000000,10.2201,10.317,10.2083,10.317,103281.78461701,0
+MYN.US,D,20161207,000000,10.3248,10.5292,10.3248,10.5292,169366.89568095,0
+MYN.US,D,20161208,000000,10.4858,10.5046,10.396,10.4057,97504.299655932,0
+MYN.US,D,20161209,000000,10.3288,10.3633,10.2972,10.3377,165319.1117389,0
+MYN.US,D,20161212,000000,10.3208,10.3781,10.2804,10.3545,136726.3842383,0
+MYN.US,D,20161213,000000,10.3703,10.5124,10.3545,10.5124,238991.41251859,0
+MYN.US,D,20161214,000000,10.5193,10.5332,10.4522,10.4611,197136.29359815,0
+MYN.US,D,20161215,000000,10.4137,10.4354,10.3465,10.3703,195532.16806294,0
+MYN.US,D,20161216,000000,10.396,10.396,10.3208,10.3465,138622.16896172,0
+MYN.US,D,20161219,000000,10.3545,10.3781,10.2883,10.3288,217705.35530618,0
+MYN.US,D,20161220,000000,10.3288,10.3633,10.2508,10.3465,371702.41939131,0
+MYN.US,D,20161221,000000,10.3465,10.4057,10.3465,10.3545,150623.74201582,0
+MYN.US,D,20161222,000000,10.3465,10.4354,10.3465,10.396,77313.989810373,0
+MYN.US,D,20161223,000000,10.4434,10.4434,10.2883,10.3208,359761.60866807,0
+MYN.US,D,20161227,000000,10.4611,10.4611,10.312,10.3288,157789.64623748,0
+MYN.US,D,20161228,000000,10.3703,10.3703,10.2331,10.3703,239808.66586891,0
+MYN.US,D,20161229,000000,10.3703,10.4057,10.3465,10.387,221200.20203724,0
+MYN.US,D,20161230,000000,10.3545,10.3781,10.3465,10.3465,136033.69366627,0
+MYN.US,D,20170103,000000,10.3288,10.4057,10.3248,10.3781,172380.70729254,0
+MYN.US,D,20170104,000000,10.4057,10.4522,10.4027,10.4522,157440.26283492,0
+MYN.US,D,20170105,000000,10.4947,10.4947,10.4522,10.4858,133438.12943223,0
+MYN.US,D,20170106,000000,10.4611,10.4858,10.4434,10.4759,93226.631562054,0
+MYN.US,D,20170109,000000,10.5193,10.5499,10.5046,10.5193,120713.48464066,0
+MYN.US,D,20170110,000000,10.5332,10.5726,10.5124,10.5499,74921.979384771,0
+MYN.US,D,20170111,000000,10.5923,10.5923,10.5292,10.546,47408.795962785,0
+MYN.US,D,20170112,000000,10.6093,10.6171,10.5923,10.5993,72844.920374226,0
+MYN.US,D,20170113,000000,10.5993,10.6093,10.5371,10.6093,77198.541381703,0
+MYN.US,D,20170117,000000,10.6368,10.6961,10.5609,10.627,98548.399041535,0
+MYN.US,D,20170118,000000,10.5993,10.627,10.5846,10.6093,49090.899822615,0
+MYN.US,D,20170119,000000,10.5846,10.5846,10.5371,10.545,66407.151417602,0
+MYN.US,D,20170120,000000,10.5756,10.5756,10.5075,10.5371,81686.852222628,0
+MYN.US,D,20170123,000000,10.5609,10.5923,10.545,10.5756,70582.5362545,0
+MYN.US,D,20170124,000000,10.5846,10.5846,10.5312,10.5609,55621.837686589,0
+MYN.US,D,20170125,000000,10.5539,10.5539,10.4986,10.5134,129771.12276368,0
+MYN.US,D,20170126,000000,10.5134,10.545,10.4986,10.5134,126251.97110028,0
+MYN.US,D,20170127,000000,10.545,10.545,10.5134,10.5213,78905.962879401,0
+MYN.US,D,20170130,000000,10.5539,10.5609,10.5292,10.5371,82557.778965226,0
+MYN.US,D,20170131,000000,10.5371,10.5993,10.5371,10.5993,80636.676603936,0
+MYN.US,D,20170201,000000,10.5539,10.5993,10.5539,10.5846,71000.78363205,0
+MYN.US,D,20170202,000000,10.5756,10.6083,10.5687,10.5923,107123.98933958,0
+MYN.US,D,20170203,000000,10.5993,10.6517,10.5923,10.5993,67060.34647455,0
+MYN.US,D,20170206,000000,10.6093,10.627,10.5973,10.6093,70130.869594966,0
+MYN.US,D,20170207,000000,10.627,10.6428,10.6131,10.6428,65931.179825717,0
+MYN.US,D,20170208,000000,10.6517,10.704,10.6368,10.6605,64244.012438311,0
+MYN.US,D,20170209,000000,10.6517,10.6556,10.6093,10.618,56826.957249021,0
+MYN.US,D,20170210,000000,10.627,10.627,10.5846,10.618,46806.236181568,0
+MYN.US,D,20170213,000000,10.6398,10.6467,10.6121,10.621,92814.460417592,0
+MYN.US,D,20170214,000000,10.631,10.6418,10.5411,10.5638,71836.265681635,0
+MYN.US,D,20170215,000000,10.5104,10.5746,10.5104,10.5322,89429.998587635,0
+MYN.US,D,20170216,000000,10.5164,10.548,10.5164,10.5164,46537.869220186,0
+MYN.US,D,20170217,000000,10.5706,10.5796,10.5253,10.5559,90755.63010631,0
+MYN.US,D,20170221,000000,10.5559,10.5943,10.5253,10.5638,92606.855787088,0
+MYN.US,D,20170222,000000,10.6121,10.6121,10.5638,10.6121,62190.245654603,0
+MYN.US,D,20170223,000000,10.6546,10.6546,10.6033,10.621,37098.441118141,0
+MYN.US,D,20170224,000000,10.6546,10.6902,10.6467,10.6546,65625.342760292,0
+MYN.US,D,20170227,000000,10.6398,10.6645,10.621,10.621,90427.513519564,0
+MYN.US,D,20170228,000000,10.6467,10.6734,10.621,10.6734,68443.702207562,0
+MYN.US,D,20170301,000000,10.621,10.6822,10.6121,10.6822,152152.92734295,0
+MYN.US,D,20170302,000000,10.6546,10.6546,10.5983,10.6467,66505.383852523,0
+MYN.US,D,20170303,000000,10.631,10.6645,10.5706,10.5706,60013.941503622,0
+MYN.US,D,20170306,000000,10.5706,10.6121,10.5559,10.5559,51837.357178344,0
+MYN.US,D,20170307,000000,10.548,10.5943,10.5322,10.5885,78572.782765082,0
+MYN.US,D,20170308,000000,10.5411,10.548,10.5164,10.548,51204.416231689,0
+MYN.US,D,20170309,000000,10.5164,10.5243,10.4581,10.4739,88669.456746133,0
+MYN.US,D,20170310,000000,10.5164,10.5164,10.4037,10.4581,142141.32062513,0
+MYN.US,D,20170313,000000,10.4769,10.4769,10.4137,10.4621,72501.613204761,0
+MYN.US,D,20170314,000000,10.4354,10.4434,10.3781,10.4057,85615.136913952,0
+MYN.US,D,20170315,000000,10.4227,10.5134,10.396,10.4621,117623.72011547,0
+MYN.US,D,20170316,000000,10.468,10.5046,10.4227,10.4434,38198.23930705,0
+MYN.US,D,20170317,000000,10.4434,10.5046,10.4354,10.4867,58813.885468762,0
+MYN.US,D,20170320,000000,10.5046,10.5599,10.5006,10.5599,60045.335374576,0
+MYN.US,D,20170321,000000,10.5677,10.5677,10.5203,10.5352,93154.729470514,0
+MYN.US,D,20170322,000000,10.5599,10.6083,10.544,10.6083,67550.495943641,0
+MYN.US,D,20170323,000000,10.5983,10.6083,10.5677,10.5677,44214.722769581,0
+MYN.US,D,20170324,000000,10.5746,10.6083,10.5677,10.5983,34723.646686289,0
+MYN.US,D,20170327,000000,10.6507,10.6507,10.5923,10.626,52860.18974814,0
+MYN.US,D,20170328,000000,10.6595,10.6595,10.6053,10.6171,44289.662977665,0
+MYN.US,D,20170329,000000,10.6418,10.6783,10.6358,10.6783,30967.521932456,0
+MYN.US,D,20170330,000000,10.6685,10.6783,10.6171,10.6507,50580.589634665,0
+MYN.US,D,20170331,000000,10.6862,10.703,10.6507,10.703,37485.294624737,0
+MYN.US,D,20170403,000000,10.7119,10.7316,10.6862,10.7198,56886.706874386,0
+MYN.US,D,20170404,000000,10.7405,10.7405,10.6862,10.7248,26422.49958271,0
+MYN.US,D,20170405,000000,10.7248,10.7248,10.703,10.7119,19566.483248536,0
+MYN.US,D,20170406,000000,10.7198,10.7405,10.6952,10.7405,63128.010961168,0
+MYN.US,D,20170407,000000,10.7495,10.7752,10.703,10.7662,59168.332398889,0
+MYN.US,D,20170410,000000,10.7662,10.8334,10.7316,10.8334,41441.935070472,0
+MYN.US,D,20170411,000000,10.8778,10.8778,10.8027,10.8432,110935.81289673,0
+MYN.US,D,20170412,000000,10.8186,10.8501,10.8186,10.8186,73932.56609696,0
+MYN.US,D,20170413,000000,10.8432,10.8501,10.8106,10.8501,80580.977800631,0
+MYN.US,D,20170417,000000,10.8501,10.8591,10.8106,10.8106,33704.864938553,0
+MYN.US,D,20170418,000000,10.8106,10.8591,10.8106,10.8432,76457.24094498,0
+MYN.US,D,20170419,000000,10.8432,10.8432,10.8186,10.8432,23960.612476598,0
+MYN.US,D,20170420,000000,10.8186,10.8432,10.8106,10.8106,50668.69501444,0
+MYN.US,D,20170421,000000,10.8432,10.8432,10.8106,10.8373,48464.035109048,0
+MYN.US,D,20170424,000000,10.8106,10.8186,10.7612,10.7702,86885.069629321,0
+MYN.US,D,20170425,000000,10.7524,10.7791,10.7218,10.7218,81371.900807571,0
+MYN.US,D,20170426,000000,10.7218,10.7702,10.7218,10.7702,54906.867593246,0
+MYN.US,D,20170427,000000,10.7791,10.8106,10.7702,10.8106,64398.956382053,0
+MYN.US,D,20170428,000000,10.7869,10.8186,10.7791,10.8186,36859.442616684,0
+MYN.US,D,20170501,000000,10.8106,10.8186,10.7702,10.8186,70117.704423276,0
+MYN.US,D,20170502,000000,10.7949,10.8274,10.7869,10.8186,79712.076469062,0
+MYN.US,D,20170503,000000,10.8106,10.8432,10.8027,10.8027,82238.776728111,0
+MYN.US,D,20170504,000000,10.7791,10.8373,10.7612,10.8106,129997.96879897,0
+MYN.US,D,20170505,000000,10.7869,10.8432,10.7791,10.8373,69217.409220753,0
+MYN.US,D,20170508,000000,10.8501,10.8591,10.7869,10.8027,78643.672151106,0
+MYN.US,D,20170509,000000,10.8027,10.8027,10.7346,10.7524,77661.347801897,0
+MYN.US,D,20170510,000000,10.7524,10.7662,10.6803,10.7139,169009.41063427,0
+MYN.US,D,20170511,000000,10.7099,10.7385,10.6902,10.701,170020.0907379,0
+MYN.US,D,20170512,000000,10.7296,10.8234,10.7296,10.8234,123748.56306807,0
+MYN.US,D,20170515,000000,10.7989,10.8728,10.7989,10.864,84426.220639754,0
+MYN.US,D,20170516,000000,10.8728,10.8728,10.8324,10.8461,55481.071620053,0
+MYN.US,D,20170517,000000,10.8728,10.9055,10.8373,10.864,80917.196031495,0
+MYN.US,D,20170518,000000,10.8906,10.8906,10.7652,10.7909,180616.02853767,0
+MYN.US,D,20170519,000000,10.7989,10.8234,10.7553,10.7819,56579.857103447,0
+MYN.US,D,20170522,000000,10.8146,10.8413,10.7909,10.8324,49925.369166687,0
+MYN.US,D,20170523,000000,10.8551,10.8818,10.8432,10.8818,51793.810841216,0
+MYN.US,D,20170524,000000,10.8906,10.9144,10.8461,10.8728,108260.24492702,0
+MYN.US,D,20170525,000000,10.8728,10.8906,10.7989,10.8067,120140.29331937,0
+MYN.US,D,20170526,000000,10.8461,10.864,10.8146,10.864,72318.313506608,0
+MYN.US,D,20170530,000000,10.8818,10.8818,10.8413,10.8423,33250.160162475,0
+MYN.US,D,20170531,000000,10.9055,10.94,10.8906,10.94,75778.728250165,0
+MYN.US,D,20170601,000000,10.9578,10.9578,10.9144,10.9232,67977.857670822,0
+MYN.US,D,20170602,000000,10.94,10.9677,10.8728,10.8985,144305.47230993,0
+MYN.US,D,20170605,000000,10.8906,10.9311,10.8551,10.9055,29100.092963443,0
+MYN.US,D,20170606,000000,10.9232,10.9479,10.9055,10.9479,88800.095757523,0
+MYN.US,D,20170607,000000,10.9479,10.9479,10.8985,10.8985,92547.106161725,0
+MYN.US,D,20170608,000000,10.9055,10.9578,10.8985,10.8985,51326.953598962,0
+MYN.US,D,20170609,000000,10.9144,10.9232,10.8818,10.9144,47661.972341447,0
+MYN.US,D,20170612,000000,10.9055,10.9055,10.864,10.8728,37314.147392761,0
+MYN.US,D,20170613,000000,10.8945,10.9271,10.8669,10.9271,70263.534017386,0
+MYN.US,D,20170614,000000,10.9518,10.9785,10.9172,10.9518,48512.644973752,0
+MYN.US,D,20170615,000000,10.9271,10.9618,10.9172,10.9341,48288.837055015,0
+MYN.US,D,20170616,000000,10.9518,10.9845,10.9449,10.9845,31252.092182072,0
+MYN.US,D,20170619,000000,10.9845,10.9923,10.944,10.9677,42778.706349809,0
+MYN.US,D,20170620,000000,10.9518,10.9933,10.943,10.9933,41216.101740705,0
+MYN.US,D,20170621,000000,10.9933,11.0101,10.9715,10.9785,56988.990131366,0
+MYN.US,D,20170622,000000,10.9715,11.0101,10.9715,11.0101,41607.00606936,0
+MYN.US,D,20170623,000000,11.019,11.0279,10.9855,11.0279,26615.926336009,0
+MYN.US,D,20170626,000000,11.0279,11.0527,11.019,11.019,37861.008370671,0
+MYN.US,D,20170627,000000,11.019,11.0279,10.9618,10.9933,45020.836359241,0
+MYN.US,D,20170628,000000,10.9933,11.019,10.9715,10.9933,34499.838767551,0
+MYN.US,D,20170629,000000,10.9785,10.9785,10.9005,10.9094,49061.531362691,0
+MYN.US,D,20170630,000000,10.8945,10.9271,10.8669,10.8768,101953.11498178,0
+MYN.US,D,20170703,000000,10.9005,10.9715,10.8985,10.9618,26149.069093755,0
+MYN.US,D,20170705,000000,10.9618,10.9933,10.9271,10.9785,182209.01431221,0
+MYN.US,D,20170706,000000,10.943,10.943,10.8432,10.8945,123259.42630449,0
+MYN.US,D,20170707,000000,10.8581,10.9005,10.8432,10.8768,80913.145209435,0
+MYN.US,D,20170710,000000,10.9005,10.9341,10.8857,10.9094,78576.83358714,0
+MYN.US,D,20170711,000000,10.9341,10.9715,10.9172,10.9715,42870.862551642,0
+MYN.US,D,20170712,000000,10.9933,11.0279,10.9785,11.019,109378.2718152,0
+MYN.US,D,20170713,000000,11.0101,11.0437,10.9933,11.0101,67694.300126721,0
+MYN.US,D,20170714,000000,11.0279,11.0704,11.0101,11.019,55913.496874807,0
+MYN.US,D,20170717,000000,11.0527,11.0604,10.9933,11.019,48079.207013481,0
+MYN.US,D,20170718,000000,11.0367,11.0793,11.0101,11.0793,56096.79657296,0
+MYN.US,D,20170719,000000,11.0793,11.0941,11.0437,11.0793,55934.763690615,0
+MYN.US,D,20170720,000000,11.0881,11.1039,11.0527,11.0931,70146.060177686,0
+MYN.US,D,20170721,000000,11.1108,11.1108,11.0437,11.0604,77063.851548254,0
+MYN.US,D,20170724,000000,11.0704,11.0881,11.0437,11.0437,34006.651181918,0
+MYN.US,D,20170725,000000,11.019,11.0704,11.0022,11.0022,46684.71151981,0
+MYN.US,D,20170726,000000,11.0101,11.0802,11.0101,11.0604,43068.340126998,0
+MYN.US,D,20170727,000000,11.0793,11.0881,11.0437,11.0527,66862.868899194,0
+MYN.US,D,20170728,000000,11.0793,11.1928,11.0793,11.1108,55788.934096505,0
+MYN.US,D,20170731,000000,11.0881,11.1444,11.0881,11.1365,61349.700077444,0
+MYN.US,D,20170801,000000,11.1177,11.1839,11.1177,11.1533,53740.23084037,0
+MYN.US,D,20170802,000000,11.1928,11.2016,11.1533,11.177,113493.90702672,0
+MYN.US,D,20170803,000000,11.1681,11.2393,11.1602,11.1839,79678.657187078,0
+MYN.US,D,20170804,000000,11.1928,11.2106,11.1276,11.1533,89264.927588747,0
+MYN.US,D,20170807,000000,11.1533,11.1839,11.1533,11.177,15968.340554987,0
+MYN.US,D,20170808,000000,11.1533,11.1839,11.1326,11.1533,59747.599953269,0
+MYN.US,D,20170809,000000,11.2016,11.2016,11.1276,11.1444,66907.427941838,0
+MYN.US,D,20170810,000000,11.1602,11.1602,11.0941,11.1108,69527.297108236,0
+MYN.US,D,20170811,000000,10.9963,11.1958,10.9963,11.1711,169573.48760594,0
+MYN.US,D,20170814,000000,11.1879,11.2056,11.1138,11.1138,80119.184085951,0
+MYN.US,D,20170815,000000,11.1217,11.1217,11.0584,11.1138,46803.198065023,0
+MYN.US,D,20170816,000000,11.1217,11.1394,11.0644,11.1316,43207.080782505,0
+MYN.US,D,20170817,000000,11.1217,11.1809,11.098,11.1809,78441.131048177,0
+MYN.US,D,20170818,000000,11.1631,11.1809,11.098,11.1316,49675.230904569,0
+MYN.US,D,20170821,000000,11.1316,11.1879,11.1316,11.1711,70846.852393823,0
+MYN.US,D,20170822,000000,11.1484,11.1879,11.1484,11.1563,41232.30502894,0
+MYN.US,D,20170823,000000,11.1563,11.2056,11.1316,11.1394,71794.744755535,0
+MYN.US,D,20170824,000000,11.1217,11.1631,11.1059,11.1138,66837.551261327,0
+MYN.US,D,20170825,000000,11.1316,11.1631,11.098,11.1631,60087.869006191,0
+MYN.US,D,20170828,000000,11.1631,11.2056,11.1563,11.2056,69060.439865983,0
+MYN.US,D,20170829,000000,11.2056,11.3073,11.1997,11.26,107655.65973478,0
+MYN.US,D,20170830,000000,11.2767,11.2767,11.1809,11.1958,76000.510757872,0
+MYN.US,D,20170831,000000,11.2243,11.2432,11.1958,11.2056,42366.535205345,0
+MYN.US,D,20170901,000000,11.2343,11.2343,11.1809,11.2243,64441.490013668,0
+MYN.US,D,20170905,000000,11.2243,11.2955,11.1958,11.2243,53107.289893715,0
+MYN.US,D,20170906,000000,11.2343,11.251,11.1958,11.2056,68123.687264932,0
+MYN.US,D,20170907,000000,11.2146,11.2955,11.2056,11.2678,70496.456285755,0
+MYN.US,D,20170908,000000,11.2678,11.3024,11.2343,11.251,78033.010725774,0
+MYN.US,D,20170911,000000,11.2343,11.2767,11.2343,11.2343,30776.120590187,0
+MYN.US,D,20170912,000000,11.2343,11.2856,11.2343,11.2856,74071.306752466,0
+MYN.US,D,20170913,000000,11.2856,11.3192,11.2678,11.2856,68512.566182557,0
+MYN.US,D,20170914,000000,11.2767,11.3014,11.2195,11.2767,76133.175180292,0
+MYN.US,D,20170915,000000,11.2678,11.3103,11.2678,11.2777,39625.141377191,0
+MYN.US,D,20170918,000000,11.2856,11.3103,11.2432,11.3024,68109.509387728,0
+MYN.US,D,20170919,000000,11.2856,11.2955,11.2678,11.2767,14271.046112436,0
+MYN.US,D,20170920,000000,11.2955,11.2955,11.2343,11.2856,31681.479320284,0
+MYN.US,D,20170921,000000,11.2767,11.2767,11.1711,11.1809,49875.74659647,0
+MYN.US,D,20170922,000000,11.1879,11.2432,11.1553,11.1631,85522.980712118,0
+MYN.US,D,20170925,000000,11.1631,11.2146,11.1553,11.1879,55064.849653532,0
+MYN.US,D,20170926,000000,11.2056,11.2146,11.1553,11.1711,43735.713061151,0
+MYN.US,D,20170927,000000,11.1553,11.1879,11.097,11.1049,112610.82781795,0
+MYN.US,D,20170928,000000,11.0821,11.1631,11.0821,11.1207,67728.732114219,0
+MYN.US,D,20170929,000000,11.1631,11.1631,11.1306,11.1553,51759.378853717,0
+MYN.US,D,20171002,000000,11.1553,11.1958,11.1543,11.1809,36388.534552372,0
+MYN.US,D,20171003,000000,11.1631,11.1809,11.1384,11.1809,39985.664540406,0
+MYN.US,D,20171004,000000,11.1958,11.251,11.1829,11.2243,65376.217203688,0
+MYN.US,D,20171005,000000,11.2243,11.2432,11.2146,11.2243,32130.107863272,0
+MYN.US,D,20171006,000000,11.1879,11.2146,11.1809,11.2056,70121.755245335,0
+MYN.US,D,20171009,000000,11.2146,11.2767,11.2146,11.2146,63772.091668485,0
+MYN.US,D,20171010,000000,11.2056,11.26,11.2056,11.2432,23562.619209341,0
+MYN.US,D,20171011,000000,11.2343,11.2767,11.2146,11.2343,38797.760971723,0
+MYN.US,D,20171012,000000,11.26,11.26,11.2146,11.2146,58935.41013052,0
+MYN.US,D,20171013,000000,11.251,11.3419,11.2056,11.2343,82177.001691718,0
+MYN.US,D,20171016,000000,11.2343,11.251,11.1384,11.1631,125000.26708417,0
+MYN.US,D,20171017,000000,11.1631,11.1958,11.0881,11.1958,80841.243117895,0
+MYN.US,D,20171018,000000,11.1474,11.1711,11.1207,11.1711,61384.132064942,0
+MYN.US,D,20171019,000000,11.1711,11.1879,11.1513,11.1631,43326.580033234,0
+MYN.US,D,20171020,000000,11.1474,11.1711,11.1384,11.1711,39469.184727936,0
+MYN.US,D,20171023,000000,11.1553,11.2243,11.1474,11.1711,64592.38313535,0
+MYN.US,D,20171024,000000,11.1711,11.1809,11.1553,11.1553,53169.064930109,0
+MYN.US,D,20171025,000000,11.1306,11.1306,11.1049,11.1207,85757.928391517,0
+MYN.US,D,20171026,000000,11.1306,11.1306,11.0811,11.0811,72670.735025706,0
+MYN.US,D,20171027,000000,11.0811,11.096,11.0032,11.0289,70895.462258526,0
+MYN.US,D,20171030,000000,11.0367,11.096,11.0367,11.0624,46750.537378263,0
+MYN.US,D,20171031,000000,11.0811,11.096,11.0032,11.0289,98369.150165442,0
+MYN.US,D,20171101,000000,11.0289,11.0574,10.9943,11.021,83608.967289432,0
+MYN.US,D,20171102,000000,11.0032,11.025,10.9795,11.021,70328.347170322,0
+MYN.US,D,20171103,000000,10.9943,11.0545,10.9725,11.021,81952.181067466,0
+MYN.US,D,20171106,000000,11.021,11.0545,11.021,11.0367,75544.793276281,0
+MYN.US,D,20171107,000000,11.0457,11.096,11.016,11.0881,89461.392458589,0
+MYN.US,D,20171108,000000,11.0881,11.1128,11.0624,11.0624,52505.742818013,0
+MYN.US,D,20171109,000000,11.0545,11.0811,11.0289,11.0545,57465.974428765,0
+MYN.US,D,20171110,000000,11.021,11.021,10.9795,10.9943,64780.746361074,0
+MYN.US,D,20171113,000000,11.0289,11.0724,11.0289,11.0545,50939.087386851,0
+MYN.US,D,20171114,000000,11.0811,11.1306,11.0674,11.1128,76240.521964845,0
+MYN.US,D,20171115,000000,11.1207,11.1631,11.1128,11.1306,109913.99303244,0
+MYN.US,D,20171116,000000,11.1207,11.1631,11.1049,11.1631,46041.643518008,0
+MYN.US,D,20171117,000000,11.1631,11.2156,11.101,11.1474,72937.07657606,0
+MYN.US,D,20171120,000000,11.1384,11.1631,11.0624,11.0624,46300.896129758,0
+MYN.US,D,20171121,000000,11.0724,11.1474,11.0724,11.1474,26938.979395182,0
+MYN.US,D,20171122,000000,11.1207,11.1306,11.0457,11.0724,84767.50239819,0
+MYN.US,D,20171124,000000,11.0724,11.0811,11.021,11.021,42456.665996151,0
+MYN.US,D,20171127,000000,11.0367,11.0545,10.9943,11.0545,83384.14666518,0
+MYN.US,D,20171128,000000,11.0724,11.1049,10.9943,11.1049,60023.055853254,0
+MYN.US,D,20171129,000000,11.0811,11.0811,11.012,11.0367,82246.878372229,0
+MYN.US,D,20171130,000000,11.021,11.0624,11.012,11.0545,50036.766773299,0
+MYN.US,D,20171201,000000,11.0545,11.096,11.0367,11.0811,50388.175586882,0
+MYN.US,D,20171204,000000,11.012,11.0545,11.0032,11.0457,101721.20541893,0
+MYN.US,D,20171205,000000,11.0624,11.1474,11.0545,11.1474,37822.525561115,0
+MYN.US,D,20171206,000000,11.1721,11.2353,11.1474,11.2253,74250.555628559,0
+MYN.US,D,20171207,000000,11.2253,11.252,11.1631,11.1721,74033.836648424,0
+MYN.US,D,20171208,000000,11.1384,11.2253,11.1049,11.1474,68478.134195059,0
+MYN.US,D,20171211,000000,11.096,11.1207,11.0724,11.1049,144463.45437021,0
+MYN.US,D,20171212,000000,11.0724,11.0724,11.0367,11.0545,102347.05742699,0
+MYN.US,D,20171213,000000,11.0367,11.0811,11.02,11.0811,105082.37502206,0
+MYN.US,D,20171214,000000,11.0724,11.0881,11.0367,11.0624,116002.37858651,0
+MYN.US,D,20171215,000000,11.0545,11.0545,11.011,11.0367,94209.968616779,0
+MYN.US,D,20171218,000000,11.0022,11.0279,10.9518,10.9618,159691.507194,0
+MYN.US,D,20171219,000000,10.9331,10.9715,10.9074,10.9618,159055.52813079,0
+MYN.US,D,20171220,000000,10.9252,10.9715,10.9074,10.9252,147991.72038325,0
+MYN.US,D,20171221,000000,10.942,11.0367,10.9074,11.0101,178352.63171243,0
+MYN.US,D,20171222,000000,10.9785,11.0367,10.942,10.942,94534.034381466,0
+MYN.US,D,20171226,000000,10.942,11.02,10.9074,11.02,151611.12989261,0
+MYN.US,D,20171227,000000,11.02,11.0457,10.9933,11.0022,198727.25396166,0
+MYN.US,D,20171228,000000,10.9715,11.0535,10.9715,10.9715,134260.44631013,0
+MYN.US,D,20171229,000000,10.9933,11.0545,10.9518,11.0545,108234.92728916,0
+MYN.US,D,20180102,000000,11.0457,11.0545,11.0279,11.0367,62110.241918945,0
+MYN.US,D,20180103,000000,11.0022,11.0545,10.942,11.0279,109889.68810009,0
+MYN.US,D,20180104,000000,11.011,11.0624,11.011,11.0367,52811.579883437,0
+MYN.US,D,20180105,000000,11.0624,11.0724,11.0457,11.0624,34419.835031895,0
+MYN.US,D,20180108,000000,11.0881,11.0881,11.0545,11.0545,34761.11679033,0
+MYN.US,D,20180109,000000,11.0545,11.0624,11.011,11.02,79953.100381548,0
+MYN.US,D,20180110,000000,10.9785,11.0052,10.9785,10.9785,37547.069661131,0
+MYN.US,D,20180111,000000,10.9845,10.9845,10.9518,10.9785,127855.08392996,0
+MYN.US,D,20180112,000000,10.9618,11.0022,10.9518,10.9618,102719.73305637,0
+MYN.US,D,20180116,000000,10.9715,10.9845,10.9518,10.9518,64966.071470256,0
+MYN.US,D,20180117,000000,10.9618,10.9943,10.942,10.9518,92409.378211732,0
+MYN.US,D,20180118,000000,10.9331,10.9785,10.9252,10.942,59572.401899234,0
+MYN.US,D,20180119,000000,10.942,10.9618,10.8985,10.9618,78389.483066929,0
+MYN.US,D,20180122,000000,10.9518,10.9715,10.9331,10.9568,89388.477661534,0
+MYN.US,D,20180123,000000,10.9518,10.9845,10.942,10.9518,62114.292741003,0
+MYN.US,D,20180124,000000,10.9252,10.9618,10.9074,10.9163,86529.60999368,0
+MYN.US,D,20180125,000000,10.9074,10.9134,10.864,10.8738,84477.868621001,0
+MYN.US,D,20180126,000000,10.8541,10.8541,10.8047,10.8403,94720.372196162,0
+MYN.US,D,20180129,000000,10.8403,10.8403,10.7346,10.7346,133965.74900535,0
+MYN.US,D,20180130,000000,10.7435,10.7524,10.6961,10.704,90238.137588325,0
+MYN.US,D,20180131,000000,10.7258,10.7879,10.6507,10.6507,74704.247699121,0
+MYN.US,D,20180201,000000,10.704,10.7455,10.6507,10.6507,123277.65500375,0
+MYN.US,D,20180202,000000,10.5885,10.6695,10.547,10.6605,121117.554141,0
+MYN.US,D,20180205,000000,10.6605,10.6605,10.5559,10.5638,130632.93515665,0
+MYN.US,D,20180206,000000,10.5302,10.6605,10.5223,10.6151,88827.438806418,0
+MYN.US,D,20180207,000000,10.6872,10.704,10.6053,10.6605,139000.92082419,0
+MYN.US,D,20180208,000000,10.6507,10.7258,10.5796,10.6053,61405.39888075,0
+MYN.US,D,20180209,000000,10.5885,10.6151,10.5026,10.6063,163100.27395631,0
+MYN.US,D,20180212,000000,10.6339,10.6339,10.5736,10.6053,57325.208362228,0
+MYN.US,D,20180213,000000,10.5796,10.6872,10.5796,10.6507,46766.740666496,0
+MYN.US,D,20180214,000000,10.6418,10.6892,10.6418,10.6605,65498.754570961,0
+MYN.US,D,20180215,000000,10.6507,10.7258,10.6467,10.704,97487.083662184,0
+MYN.US,D,20180216,000000,10.6961,10.7208,10.6961,10.6961,79133.821620197,0
+MYN.US,D,20180220,000000,10.6872,10.7622,10.6507,10.7129,124158.7088015,0
+MYN.US,D,20180221,000000,10.7258,10.7258,10.6418,10.6783,117957.9129353,0
+MYN.US,D,20180222,000000,10.6507,10.6605,10.5796,10.6053,128573.09213985,0
+MYN.US,D,20180223,000000,10.6151,10.6695,10.5953,10.6408,117124.45629674,0
+MYN.US,D,20180226,000000,10.6339,10.6605,10.623,10.624,82013.956103859,0
+MYN.US,D,20180227,000000,10.6339,10.6605,10.6053,10.6339,75802.020477001,0
+MYN.US,D,20180228,000000,10.6507,10.6507,10.5885,10.6339,55616.774159015,0
+MYN.US,D,20180301,000000,10.624,10.624,10.5796,10.624,49846.378136545,0
+MYN.US,D,20180302,000000,10.5953,10.6151,10.5786,10.5953,50990.735368098,0
+MYN.US,D,20180305,000000,10.5885,10.6151,10.5381,10.547,94717.334079617,0
+MYN.US,D,20180306,000000,10.5796,10.6339,10.5559,10.6339,57130.768903416,0
+MYN.US,D,20180307,000000,10.6151,10.6605,10.6151,10.6605,55730.197176656,0
+MYN.US,D,20180308,000000,10.6339,10.6418,10.5559,10.5706,90688.791542343,0
+MYN.US,D,20180309,000000,10.5885,10.5953,10.5638,10.5706,66185.368909894,0
+MYN.US,D,20180312,000000,10.5638,10.6151,10.5638,10.5885,51161.882600074,0
+MYN.US,D,20180313,000000,10.5796,10.5963,10.547,10.5796,80044.243877866,0
+MYN.US,D,20180314,000000,10.5796,10.624,10.5638,10.5885,56068.440818549,0
+MYN.US,D,20180315,000000,10.5706,10.5885,10.547,10.547,39024.607007004,0
+MYN.US,D,20180316,000000,10.5292,10.5796,10.5174,10.5213,56526.183711169,0
+MYN.US,D,20180319,000000,10.5213,10.5213,10.467,10.4867,76214.191621464,0
+MYN.US,D,20180320,000000,10.4512,10.4966,10.4255,10.4344,99844.662100286,0
+MYN.US,D,20180321,000000,10.4009,10.4334,10.3653,10.4187,127118.84702082,0
+MYN.US,D,20180322,000000,10.4187,10.4512,10.391,10.4512,63921.972084653,0
+MYN.US,D,20180323,000000,10.4512,10.4512,10.382,10.391,57775.862316247,0
+MYN.US,D,20180326,000000,10.3475,10.4867,10.3475,10.4769,94507.704038086,0
+MYN.US,D,20180327,000000,10.4611,10.467,10.4424,10.4611,65841.049034913,0
+MYN.US,D,20180328,000000,10.4769,10.4769,10.4187,10.4187,88546.91937886,0
+MYN.US,D,20180329,000000,10.4255,10.4512,10.4009,10.4344,71346.116212546,0
+MYN.US,D,20180402,000000,10.4424,10.467,10.4107,10.4255,73959.909145855,0
+MYN.US,D,20180403,000000,10.4107,10.4512,10.4107,10.4512,37163.254271079,0
+MYN.US,D,20180404,000000,10.4512,10.4867,10.4344,10.4512,46971.307180456,0
+MYN.US,D,20180405,000000,10.4424,10.4867,10.4424,10.4769,53571.109019423,0
+MYN.US,D,20180406,000000,10.4769,10.5381,10.4769,10.5381,72237.297065437,0
+MYN.US,D,20180409,000000,10.547,10.547,10.4769,10.5213,56136.29208803,0
+MYN.US,D,20180410,000000,10.4966,10.5381,10.4769,10.4966,75308.832891368,0
+MYN.US,D,20180411,000000,10.5381,10.5381,10.4255,10.467,95694.594901255,0
+MYN.US,D,20180412,000000,10.4512,10.4769,10.4107,10.4107,63804.498244954,0
+MYN.US,D,20180413,000000,10.4344,10.4424,10.4187,10.4255,52222.185273911,0
+MYN.US,D,20180416,000000,10.391,10.4255,10.3742,10.4255,124057.43825003,0
+MYN.US,D,20180417,000000,10.4009,10.4009,10.3554,10.3742,208681.13646514,0
+MYN.US,D,20180418,000000,10.3288,10.3653,10.3031,10.3387,260312.91442401,0
+MYN.US,D,20180419,000000,10.3475,10.3475,10.2942,10.3031,104638.81000664,0
+MYN.US,D,20180420,000000,10.311,10.3288,10.2774,10.3188,120051.17523409,0
+MYN.US,D,20180423,000000,10.3031,10.3188,10.2528,10.2695,115114.23585016,0
+MYN.US,D,20180424,000000,10.2774,10.3288,10.2528,10.3188,124234.66171509,0
+MYN.US,D,20180425,000000,10.311,10.311,10.2695,10.2695,103686.86682287,0
+MYN.US,D,20180426,000000,10.311,10.3188,10.2715,10.3031,94337.569511625,0
+MYN.US,D,20180427,000000,10.3475,10.4009,10.3387,10.3554,77317.027926916,0
+MYN.US,D,20180430,000000,10.3554,10.382,10.3188,10.3387,88935.798296486,0
+MYN.US,D,20180501,000000,10.3387,10.3554,10.2942,10.3387,98553.462569108,0
+MYN.US,D,20180502,000000,10.3288,10.3742,10.3188,10.3742,57566.232274715,0
+MYN.US,D,20180503,000000,10.3653,10.4107,10.3387,10.3475,115975.03553762,0
+MYN.US,D,20180504,000000,10.3554,10.4107,10.3288,10.3475,83818.597330963,0
+MYN.US,D,20180507,000000,10.3475,10.391,10.3387,10.382,81597.734137339,0
+MYN.US,D,20180508,000000,10.3387,10.3653,10.3288,10.3475,129217.17284717,0
+MYN.US,D,20180509,000000,10.2873,10.3554,10.2873,10.3475,117884.99813825,0
+MYN.US,D,20180510,000000,10.3475,10.4009,10.3475,10.4009,76218.242443522,0
+MYN.US,D,20180511,000000,10.4187,10.4344,10.391,10.4107,128902.22143212,0
+MYN.US,D,20180514,000000,10.4512,10.4769,10.4167,10.4187,130432.41946475,0
+MYN.US,D,20180515,000000,10.391,10.4512,10.3653,10.4009,95312.804922231,0
+MYN.US,D,20180516,000000,10.3742,10.391,10.3475,10.391,105795.31970437,0
+MYN.US,D,20180517,000000,10.4009,10.4009,10.3475,10.3475,45471.49031326,0
+MYN.US,D,20180518,000000,10.3475,10.4107,10.3436,10.382,89890.779596801,0
+MYN.US,D,20180521,000000,10.3742,10.4107,10.3742,10.382,65468.373405522,0
+MYN.US,D,20180522,000000,10.3742,10.4255,10.3475,10.3475,86322.005363176,0
+MYN.US,D,20180523,000000,10.3554,10.4107,10.3554,10.4107,61994.793490275,0
+MYN.US,D,20180524,000000,10.4107,10.4611,10.4107,10.4255,77122.588468104,0
+MYN.US,D,20180525,000000,10.4344,10.4611,10.4009,10.4255,65893.709721674,0
+MYN.US,D,20180529,000000,10.4966,10.4966,10.4611,10.4611,73401.908407283,0
+MYN.US,D,20180530,000000,10.4769,10.4867,10.4611,10.4769,50441.848979158,0
+MYN.US,D,20180531,000000,10.5144,10.5312,10.4769,10.5144,71915.256711779,0
+MYN.US,D,20180601,000000,10.5144,10.5726,10.4966,10.5066,81989.651171508,0
+MYN.US,D,20180604,000000,10.5312,10.545,10.4424,10.5066,75992.409113756,0
+MYN.US,D,20180605,000000,10.4966,10.548,10.4769,10.5233,74423.728271564,0
+MYN.US,D,20180606,000000,10.5144,10.548,10.467,10.4769,81727.360443214,0
+MYN.US,D,20180607,000000,10.5066,10.548,10.4769,10.5233,74065.230519378,0
+MYN.US,D,20180608,000000,10.5312,10.548,10.467,10.4769,67474.543030042,0
+MYN.US,D,20180611,000000,10.4769,10.4917,10.467,10.4769,29010.974878153,0
+MYN.US,D,20180612,000000,10.4769,10.4769,10.4187,10.4344,128707.7819733,0
+MYN.US,D,20180613,000000,10.4344,10.467,10.4294,10.4512,42205.515028516,0
+MYN.US,D,20180614,000000,10.467,10.467,10.4187,10.4611,122729.78132033,0
+MYN.US,D,20180615,000000,10.4424,10.4551,10.4344,10.4344,46796.109126422,0
+MYN.US,D,20180618,000000,10.4255,10.4384,10.4107,10.4255,64727.072968798,0
+MYN.US,D,20180619,000000,10.4255,10.4512,10.4187,10.4512,70111.628190189,0
+MYN.US,D,20180620,000000,10.4769,10.4809,10.4424,10.467,65211.146204802,0
+MYN.US,D,20180621,000000,10.4512,10.4966,10.4473,10.467,68909.5467443,0
+MYN.US,D,20180622,000000,10.4769,10.5657,10.4611,10.4867,44698.796005583,0
+MYN.US,D,20180625,000000,10.4769,10.5144,10.4611,10.467,58438.171722828,0
+MYN.US,D,20180626,000000,10.4611,10.5233,10.4611,10.467,68736.374101295,0
+MYN.US,D,20180627,000000,10.4867,10.5066,10.4651,10.4966,47631.591176007,0
+MYN.US,D,20180628,000000,10.4966,10.5124,10.467,10.4867,33014.199777562,0
+MYN.US,D,20180629,000000,10.4966,10.5312,10.4769,10.5282,60927.401877835,0
+MYN.US,D,20180702,000000,10.5569,10.5736,10.5312,10.548,65168.612573186,0
+MYN.US,D,20180703,000000,10.5401,10.548,10.4424,10.467,95559.905067806,0
+MYN.US,D,20180705,000000,10.467,10.4966,10.4255,10.4966,75982.282058609,0
+MYN.US,D,20180706,000000,10.4611,10.5144,10.4512,10.4769,145372.86392237,0
+MYN.US,D,20180709,000000,10.4966,10.5066,10.4255,10.4255,82760.320068156,0
+MYN.US,D,20180710,000000,10.4424,10.4512,10.4344,10.4512,73962.947262398,0
+MYN.US,D,20180711,000000,10.4769,10.4769,10.4344,10.4512,34012.727415005,0
+MYN.US,D,20180712,000000,10.467,10.4759,10.4424,10.4512,35613.814833665,0
+MYN.US,D,20180713,000000,10.467,10.4907,10.4473,10.467,38900.044228703,0
+MYN.US,D,20180716,000000,10.4867,10.4966,10.467,10.4769,89541.396194246,0
+MYN.US,D,20180717,000000,10.4769,10.5174,10.4769,10.5144,53382.745793699,0
+MYN.US,D,20180718,000000,10.5144,10.548,10.5066,10.5233,72352.745494106,0
+MYN.US,D,20180719,000000,10.5144,10.548,10.5066,10.548,96905.790696775,0
+MYN.US,D,20180720,000000,10.5401,10.5736,10.5233,10.5569,32548.355240823,0
+MYN.US,D,20180723,000000,10.5923,10.5923,10.4769,10.5401,61610.978100223,0
+MYN.US,D,20180724,000000,10.5312,10.5736,10.4769,10.4867,63681.960877682,0
+MYN.US,D,20180725,000000,10.4769,10.548,10.467,10.5401,104450.44678092,0
+MYN.US,D,20180726,000000,10.5401,10.548,10.5144,10.5233,66682.607317585,0
+MYN.US,D,20180727,000000,10.5233,10.5352,10.5066,10.5312,48456.946170446,0
+MYN.US,D,20180730,000000,10.4966,10.5144,10.4611,10.5144,71968.930104054,0
+MYN.US,D,20180731,000000,10.4966,10.545,10.4611,10.4611,73980.163256148,0
+MYN.US,D,20180801,000000,10.4769,10.4769,10.4236,10.4512,73440.39121684,0
+MYN.US,D,20180802,000000,10.4255,10.4966,10.4255,10.467,59115.671712129,0
+MYN.US,D,20180803,000000,10.4769,10.5233,10.467,10.4966,50350.705482839,0
+MYN.US,D,20180806,000000,10.4867,10.5144,10.467,10.4966,51576.079155565,0
+MYN.US,D,20180807,000000,10.4867,10.5144,10.4769,10.4966,186709.47761932,0
+MYN.US,D,20180808,000000,10.5144,10.5233,10.467,10.5066,80305.521900646,0
+MYN.US,D,20180809,000000,10.4966,10.5144,10.467,10.4769,49400.787710099,0
+MYN.US,D,20180810,000000,10.467,10.4966,10.4512,10.4966,33928.67285729,0
+MYN.US,D,20180813,000000,10.5144,10.5144,10.4867,10.5066,46358.620344092,0
+MYN.US,D,20180814,000000,10.4769,10.5144,10.4769,10.5066,40316.819243696,0
+MYN.US,D,20180815,000000,10.5066,10.5144,10.4769,10.4867,44723.100937935,0
+MYN.US,D,20180816,000000,10.5144,10.5144,10.4769,10.4966,72700.103485631,0
+MYN.US,D,20180817,000000,10.4512,10.4789,10.4424,10.4611,93047.382685961,0
+MYN.US,D,20180820,000000,10.4611,10.4966,10.4611,10.4867,24077.073610784,0
+MYN.US,D,20180821,000000,10.4966,10.5312,10.4512,10.5233,103545.08805081,0
+MYN.US,D,20180822,000000,10.5312,10.5312,10.4769,10.5233,61258.556581125,0
+MYN.US,D,20180823,000000,10.5066,10.5066,10.4512,10.4759,72600.858345196,0
+MYN.US,D,20180824,000000,10.4867,10.4966,10.4424,10.4611,70746.594547873,0
+MYN.US,D,20180827,000000,10.4611,10.5401,10.4611,10.5312,98839.045524239,0
+MYN.US,D,20180828,000000,10.5312,10.5657,10.5233,10.5657,87230.402209816,0
+MYN.US,D,20180829,000000,10.5569,10.5657,10.5312,10.5312,40964.950773072,0
+MYN.US,D,20180830,000000,10.5569,10.5569,10.5066,10.5124,34798.586894374,0
+MYN.US,D,20180831,000000,10.548,10.5569,10.5144,10.5233,24077.073610784,0
+MYN.US,D,20180904,000000,10.5233,10.5263,10.4966,10.5056,133390.53227303,0
+MYN.US,D,20180905,000000,10.5312,10.5312,10.4512,10.5312,67024.901781538,0
+MYN.US,D,20180906,000000,10.5312,10.548,10.4512,10.4512,122988.02122657,0
+MYN.US,D,20180907,000000,10.467,10.4966,10.4255,10.4512,61715.286768232,0
+MYN.US,D,20180910,000000,10.4611,10.4867,10.4255,10.4867,46920.671904724,0
+MYN.US,D,20180911,000000,10.4611,10.4611,10.4009,10.4255,71671.194682748,0
+MYN.US,D,20180912,000000,10.4344,10.4512,10.3732,10.391,63495.623062986,0
+MYN.US,D,20180913,000000,10.4009,10.4246,10.3367,10.3455,77146.893400456,0
+MYN.US,D,20180914,000000,10.3545,10.3643,10.317,10.3643,81987.625760478,0
+MYN.US,D,20180917,000000,10.3455,10.3663,10.2991,10.3545,107262.72999508,0
+MYN.US,D,20180918,000000,10.2991,10.3367,10.2408,10.2577,182802.45974379,0
+MYN.US,D,20180919,000000,10.2577,10.2735,10.2408,10.2488,25255.862829834,0
+MYN.US,D,20180920,000000,10.2123,10.2311,10.1777,10.2034,112758.6828231,0
+MYN.US,D,20180921,000000,10.1944,10.2359,10.151,10.151,117203.44732689,0
+MYN.US,D,20180924,000000,10.1175,10.1461,10.0898,10.0898,162848.11028315,0
+MYN.US,D,20180925,000000,10.0898,10.1076,10.0345,10.0345,181218.58831889,0
+MYN.US,D,20180926,000000,10.0345,10.1332,10.0345,10.1175,140212.11661972,0
+MYN.US,D,20180927,000000,10.1076,10.2034,10.1076,10.2034,169881.35008239,0
+MYN.US,D,20180928,000000,10.2123,10.2655,10.1856,10.1944,140902.78178071,0
+MYN.US,D,20181001,000000,10.2034,10.2311,10.1609,10.1777,126229.69157895,0
+MYN.US,D,20181002,000000,10.1432,10.2034,10.1432,10.1944,147193.7084377,0
+MYN.US,D,20181003,000000,10.151,10.2221,10.0977,10.1856,180206.89550975,0
+MYN.US,D,20181004,000000,10.1332,10.1698,10.0078,10.0158,121412.25144576,0
+MYN.US,D,20181005,000000,10.0078,10.0345,9.96432,9.98224,177301.44338822,0
+MYN.US,D,20181008,000000,9.92094,10.0246,9.87651,9.92094,138620.14355069,0
+MYN.US,D,20181009,000000,9.9476,10.0435,9.92983,9.97228,148519.33995638,0
+MYN.US,D,20181010,000000,9.96432,9.991,9.91206,9.97228,136733.47317689,0
+MYN.US,D,20181011,000000,9.97228,10.0435,9.97228,10.0345,104725.90268089,0
+MYN.US,D,20181012,000000,10.0435,10.0435,9.95553,9.95553,87337.74899437,0
+MYN.US,D,20181015,000000,9.92094,9.97228,9.87553,9.88539,223010.91949743,0
+MYN.US,D,20181016,000000,9.88539,9.92094,9.88539,9.90712,207124.60808913,0
+MYN.US,D,20181017,000000,9.92983,9.93777,9.88836,9.88836,155387.50875673,0
+MYN.US,D,20181018,000000,9.89429,9.96631,9.87553,9.93777,139148.77582933,0
+MYN.US,D,20181019,000000,9.95553,9.99299,9.93777,9.97228,94560.364724848,0
+MYN.US,D,20181022,000000,10.0078,10.0622,9.97826,10.0622,119385.82771096,0
+MYN.US,D,20181023,000000,10.0435,10.0898,9.99897,9.99897,172398.9359918,0
+MYN.US,D,20181024,000000,10.0158,10.0898,9.99897,10.0622,133899.92314691,0
+MYN.US,D,20181025,000000,10.0246,10.0898,9.991,10.0898,179588.1324403,0
+MYN.US,D,20181026,000000,10.0345,10.0898,9.991,10.0158,202814.53341878,0
+MYN.US,D,20181029,000000,9.991,10.0158,9.89429,9.91206,301604.96907832,0
+MYN.US,D,20181030,000000,9.88539,9.95553,9.85874,9.92094,346537.70005778,0
+MYN.US,D,20181031,000000,9.88539,9.99897,9.87553,9.991,158541.07372935,0
+MYN.US,D,20181101,000000,9.9476,10.0078,9.9476,10.0078,186516.05086601,0
+MYN.US,D,20181102,000000,9.9476,9.98224,9.91206,9.9476,426403.70776507,0
+MYN.US,D,20181105,000000,10.0158,10.0977,9.97228,10.0532,212275.22833663,0
+MYN.US,D,20181106,000000,10.0532,10.0977,9.96432,9.97228,143149.97531772,0
+MYN.US,D,20181107,000000,10.0345,10.0721,10.0078,10.0435,105452.0125349,0
+MYN.US,D,20181108,000000,10.0898,10.1332,10.0532,10.1076,215744.75742982,0
+MYN.US,D,20181109,000000,10.0898,10.1609,10.0711,10.1264,193883.48348509,0
+MYN.US,D,20181112,000000,10.1609,10.1787,10.1332,10.1708,83861.13096258,0
+MYN.US,D,20181113,000000,10.1856,10.2044,10.1501,10.1856,78278.085460319,0
+MYN.US,D,20181114,000000,10.1954,10.2132,10.1708,10.1856,73646.983141829,0
+MYN.US,D,20181115,000000,10.1609,10.1954,10.1264,10.1264,135400.75271963,0
+MYN.US,D,20181116,000000,10.1332,10.2044,10.0898,10.0977,84515.338725042,0
+MYN.US,D,20181119,000000,10.1076,10.1076,10.0809,10.0977,130713.95159782,0
+MYN.US,D,20181120,000000,10.1264,10.1264,10.0721,10.0721,77040.559321418,0
+MYN.US,D,20181121,000000,10.1076,10.1076,10.0425,10.0721,135163.77962919,0
+MYN.US,D,20181123,000000,10.0721,10.0977,10.0522,10.0898,35626.980005356,0
+MYN.US,D,20181126,000000,10.0898,10.0898,10.0622,10.0622,80462.491255417,0
+MYN.US,D,20181127,000000,10.0898,10.1076,10.0622,10.0721,100577.86089289,0
+MYN.US,D,20181128,000000,10.0721,10.1264,10.0522,10.0977,231321.18095064,0
+MYN.US,D,20181129,000000,10.0977,10.2044,10.0898,10.1954,191863.13598337,0
+MYN.US,D,20181130,000000,10.1954,10.2408,10.1856,10.2408,83929.994937575,0
+MYN.US,D,20181203,000000,10.1954,10.2922,10.1954,10.2843,201307.62761299,0
+MYN.US,D,20181204,000000,10.3188,10.3188,10.2587,10.3188,221351.09515891,0
+MYN.US,D,20181206,000000,10.2922,10.4641,10.2843,10.3475,304868.91895203,0
+MYN.US,D,20181207,000000,10.3188,10.384,10.3188,10.3564,126647.93895651,0
+MYN.US,D,20181210,000000,10.3663,10.4364,10.3475,10.4284,109222.31516594,0
+MYN.US,D,20181211,000000,10.4127,10.4284,10.3387,10.3387,230608.23626832,0
+MYN.US,D,20181212,000000,10.3663,10.3663,10.2745,10.3188,247982.21207764,0
+MYN.US,D,20181213,000000,10.3288,10.3387,10.2321,10.2498,178307.05996427,0
+MYN.US,D,20181214,000000,10.2321,10.3288,10.2231,10.2794,289902.14415103,0
+MYN.US,D,20181217,000000,10.2843,10.2843,10.1441,10.1501,211484.30532968,0
+MYN.US,D,20181218,000000,10.1599,10.1777,10.0888,10.0888,293433.44828062,0
+MYN.US,D,20181219,000000,10.0888,10.1777,10.0711,10.1698,323142.17725837,0
+MYN.US,D,20181220,000000,10.1777,10.2034,10.0227,10.0415,318793.61977846,0
+MYN.US,D,20181221,000000,10.0415,10.1777,10.0325,10.1165,297219.95419989,0
+MYN.US,D,20181224,000000,10.1422,10.2231,10.0227,10.0711,164188.93238455,0
+MYN.US,D,20181226,000000,10.0888,10.1422,10.0325,10.1066,301400.40256436,0
+MYN.US,D,20181227,000000,10.1322,10.1737,10.0138,10.1501,191981.62252858,0
+MYN.US,D,20181228,000000,10.1066,10.2665,10.0711,10.2498,286287.79816925,0
+MYN.US,D,20181231,000000,10.2408,10.3663,10.2231,10.309,330982.54335278,0
+MYN.US,D,20190102,000000,10.2665,10.4284,10.2665,10.4127,104238.79132834,0
+MYN.US,D,20190103,000000,10.4364,10.4907,10.4127,10.4453,167788.08778362,0
+MYN.US,D,20190104,000000,10.4364,10.4809,10.3752,10.4453,52618.153130139,0
+MYN.US,D,20190107,000000,10.471,10.5352,10.471,10.5104,56064.38999649,0
+MYN.US,D,20190108,000000,10.5273,10.545,10.471,10.471,47177.899105443,0
+MYN.US,D,20190109,000000,10.4809,10.5657,10.4453,10.545,210431.09159446,0
+MYN.US,D,20190110,000000,10.5529,10.5697,10.5273,10.5619,164924.15658817,0
+MYN.US,D,20190111,000000,10.5619,10.624,10.5539,10.5786,73742.177460205,0
+MYN.US,D,20190114,000000,10.6053,10.6053,10.5786,10.5953,76661.807458939,0
+MYN.US,D,20190115,000000,10.5953,10.6151,10.5885,10.6053,29809.999529212,0
+MYN.US,D,20190116,000000,10.5953,10.624,10.5953,10.6053,83802.39404273,0
+MYN.US,D,20190117,000000,10.6151,10.624,10.5885,10.6053,108282.52444834,0
+MYN.US,D,20190118,000000,10.6053,10.6053,10.5786,10.6053,126325.89860284,0
+MYN.US,D,20190122,000000,10.6151,10.6151,10.5885,10.5953,40286.438078257,0
+MYN.US,D,20190123,000000,10.5885,10.5885,10.5619,10.5885,55462.842920788,0
+MYN.US,D,20190124,000000,10.5885,10.625,10.5697,10.624,131827.92766393,0
+MYN.US,D,20190125,000000,10.624,10.624,10.5953,10.6151,20348.291905845,0
+MYN.US,D,20190128,000000,10.624,10.6517,10.6053,10.6517,122879.66173649,0
+MYN.US,D,20190129,000000,10.6517,10.6715,10.6339,10.6418,45458.32514157,0
+MYN.US,D,20190130,000000,10.6715,10.6715,10.5953,10.6715,70996.732809991,0
+MYN.US,D,20190131,000000,10.6715,10.7159,10.6576,10.7159,137338.05836914,0
+MYN.US,D,20190201,000000,10.7159,10.7505,10.7129,10.7159,72909.733527164,0
+MYN.US,D,20190204,000000,10.7238,10.7505,10.6793,10.699,221444.26406626,0
+MYN.US,D,20190205,000000,10.7159,10.7692,10.7159,10.7692,86837.472470133,0
+MYN.US,D,20190206,000000,10.7592,10.7791,10.7326,10.7415,35195.567456116,0
+MYN.US,D,20190207,000000,10.7592,10.7692,10.7306,10.7662,91829.097951838,0
+MYN.US,D,20190208,000000,10.7326,10.8659,10.7326,10.8659,117431.30606769,0
+MYN.US,D,20190211,000000,10.8659,11.0032,10.8324,10.9943,413288.15864485,0
+MYN.US,D,20190212,000000,10.9785,10.9845,10.9488,10.9647,93469.68088557,0
+MYN.US,D,20190213,000000,10.9488,10.9488,10.9114,10.9202,84280.391045644,0
+MYN.US,D,20190214,000000,10.9488,10.9518,10.9015,10.9064,69706.545984329,0
+MYN.US,D,20190215,000000,10.8945,10.9391,10.8945,10.8945,34115.010671985,0
+MYN.US,D,20190219,000000,10.9015,10.9114,10.8471,10.9114,44629.932030587,0
+MYN.US,D,20190220,000000,10.9114,10.9301,10.8758,10.9114,65352.924976852,0
+MYN.US,D,20190221,000000,10.9015,10.9015,10.8808,10.8857,22984.364360476,0
+MYN.US,D,20190222,000000,10.9114,10.9391,10.8945,10.9202,72281.85610808,0
+MYN.US,D,20190225,000000,10.9015,10.9391,10.8758,10.8857,58525.264397088,0
+MYN.US,D,20190226,000000,10.9114,10.9391,10.8561,10.9202,70764.823247137,0
+MYN.US,D,20190227,000000,10.9488,10.9785,10.9114,10.9687,62857.618588757,0
+MYN.US,D,20190228,000000,11.0032,11.0032,10.9301,10.9588,42852.633852377,0
+MYN.US,D,20190301,000000,10.9687,11.0032,10.9488,10.9943,59043.769620588,0
+MYN.US,D,20190304,000000,11.012,11.0289,11.0032,11.021,61399.322647661,0
+MYN.US,D,20190305,000000,11.021,11.0289,10.9687,10.9785,78257.831350025,0
+MYN.US,D,20190306,000000,10.9845,11.0289,10.9301,11.0032,86160.985186347,0
+MYN.US,D,20190307,000000,10.9943,11.0032,10.9845,11.0032,38636.740794894,0
+MYN.US,D,20190308,000000,11.021,11.0377,10.9845,11.021,26374.902423522,0
+MYN.US,D,20190311,000000,11.021,11.0477,11.0032,11.0032,19371.031084208,0
+MYN.US,D,20190312,000000,11.0032,11.0921,10.9785,11.0565,116100.61102143,0
+MYN.US,D,20190313,000000,11.0377,11.0851,11.0377,11.0565,58400.701618786,0
+MYN.US,D,20190314,000000,11.0377,11.0753,11.0032,11.0032,39493.489660286,0
+MYN.US,D,20190315,000000,11.012,11.0289,10.9845,10.9845,101065.98495095,0
+MYN.US,D,20190318,000000,10.9588,11.012,10.9488,10.9943,53604.528301408,0
+MYN.US,D,20190319,000000,10.9845,11.022,10.9785,11.0032,72594.782112109,0
+MYN.US,D,20190320,000000,10.9845,11.0654,10.9785,11.0654,78157.573504076,0
+MYN.US,D,20190321,000000,11.0565,11.101,11.021,11.0753,76372.173681749,0
+MYN.US,D,20190322,000000,11.1374,11.1543,11.0941,11.1543,56209.206885085,0
+MYN.US,D,20190325,000000,11.1631,11.1829,11.1276,11.1374,118669.8449121,0
+MYN.US,D,20190326,000000,11.1631,11.1631,11.1108,11.1464,25482.708865116,0
+MYN.US,D,20190327,000000,11.1374,11.1731,11.1177,11.1374,62983.194072573,0
+MYN.US,D,20190328,000000,11.1731,11.1731,11.1276,11.1464,125714.22447199,0
+MYN.US,D,20190329,000000,11.1177,11.1464,11.0654,11.1276,106238.88471978,0
+MYN.US,D,20190401,000000,11.1464,11.1631,11.101,11.1276,67802.659616788,0
+MYN.US,D,20190402,000000,11.1543,11.1651,11.1414,11.1631,85455.129442637,0
+MYN.US,D,20190403,000000,11.1631,11.1829,11.1543,11.1829,52094.584379066,0
+MYN.US,D,20190404,000000,11.1829,11.1918,11.1631,11.1829,53075.896022761,0
+MYN.US,D,20190405,000000,11.1731,11.1829,11.1543,11.1731,35268.48225317,0
+MYN.US,D,20190408,000000,11.1731,11.2096,11.1731,11.2096,49393.698771497,0
+MYN.US,D,20190409,000000,11.2096,11.2393,11.2006,11.2293,60652.958683365,0
+MYN.US,D,20190410,000000,11.2293,11.2393,11.2195,11.2195,49240.780238784,0
+MYN.US,D,20190411,000000,11.2195,11.248,11.2006,11.2293,62023.149244686,0
+MYN.US,D,20190412,000000,11.2006,11.2096,11.1631,11.1918,46583.440968345,0
+MYN.US,D,20190415,000000,11.2096,11.2096,11.1543,11.2096,51187.20023794,0
+MYN.US,D,20190416,000000,11.1631,11.2096,11.1177,11.1464,72871.250717607,0
+MYN.US,D,20190417,000000,11.1374,11.1631,11.1374,11.1464,30930.051828414,0
+MYN.US,D,20190418,000000,11.1374,11.2006,11.1374,11.1631,64906.321844892,0
+MYN.US,D,20190422,000000,11.1829,11.1997,11.0841,11.1276,53833.399747718,0
+MYN.US,D,20190423,000000,11.1276,11.1918,11.1267,11.1276,69160.697711933,0
+MYN.US,D,20190424,000000,11.1276,11.1918,11.1276,11.1731,129781.24981883,0
+MYN.US,D,20190425,000000,11.1918,11.1918,11.1631,11.1731,78282.136282378,0
+MYN.US,D,20190426,000000,11.2195,11.3014,11.1731,11.257,82086.870900913,0
+MYN.US,D,20190429,000000,11.257,11.3192,11.2283,11.3192,103385.0805795,0
+MYN.US,D,20190430,000000,11.327,11.3992,11.3103,11.3992,120722.59899029,0
+MYN.US,D,20190501,000000,11.409,11.4446,11.3547,11.4446,61055.002772681,0
+MYN.US,D,20190502,000000,11.4446,11.4831,11.3992,11.4356,89296.321459701,0
+MYN.US,D,20190503,000000,11.4446,11.493,11.4356,11.4732,78307.453920243,0
+MYN.US,D,20190506,000000,11.493,11.493,11.4535,11.4633,92387.09869041,0
+MYN.US,D,20190507,000000,11.4831,11.5374,11.4723,11.5374,27230.6385834,0
+MYN.US,D,20190508,000000,11.5374,11.5749,11.4633,11.4633,79662.453898845,0
+MYN.US,D,20190509,000000,11.493,11.5374,11.4683,11.4831,63263.713500131,0
+MYN.US,D,20190510,000000,11.493,11.5018,11.4179,11.4356,60931.452699893,0
+MYN.US,D,20190513,000000,11.4831,11.4831,11.3992,11.4356,70136.945828055,0
+MYN.US,D,20190514,000000,11.4446,11.5009,11.3824,11.4732,105271.75095329,0
+MYN.US,D,20190515,000000,11.5118,11.5118,11.4446,11.493,37690.873844211,0
+MYN.US,D,20190516,000000,11.5018,11.5118,11.493,11.5018,40038.325227167,0
+MYN.US,D,20190517,000000,11.5018,11.6402,11.5018,11.5995,163191.41745263,0
+MYN.US,D,20190520,000000,11.6372,11.646,11.4831,11.5018,66384.87189628,0
+MYN.US,D,20190521,000000,11.4831,11.5374,11.4831,11.5196,18627.705236457,0
+MYN.US,D,20190522,000000,11.5196,11.5661,11.5196,11.5562,41405.477671944,0
+MYN.US,D,20190523,000000,11.5018,11.5661,11.5018,11.5374,72188.687200734,0
+MYN.US,D,20190524,000000,11.5661,11.5749,11.5285,11.5749,51868.751049299,0
+MYN.US,D,20190528,000000,11.5908,11.5908,11.5018,11.5118,46929.786254356,0
+MYN.US,D,20190529,000000,11.5118,11.5315,11.3685,11.3912,218720.08623186,0
+MYN.US,D,20190530,000000,11.4179,11.5068,11.4179,11.5018,78822.9210272,0
+MYN.US,D,20190531,000000,11.5473,11.5473,11.4633,11.5285,63064.210513745,0
+MYN.US,D,20190603,000000,11.5196,11.5473,11.5118,11.5196,52362.951340447,0
+MYN.US,D,20190604,000000,11.5018,11.5176,11.4732,11.5018,53533.638915382,0
+MYN.US,D,20190605,000000,11.5374,11.5562,11.4732,11.4831,51244.924452275,0
+MYN.US,D,20190606,000000,11.5018,11.5018,11.4356,11.4633,75352.379228497,0
+MYN.US,D,20190607,000000,11.4831,11.5562,11.4791,11.5562,101711.07836379,0
+MYN.US,D,20190610,000000,11.5196,11.5562,11.5118,11.5285,98095.719676487,0
+MYN.US,D,20190611,000000,11.5285,11.5473,11.493,11.5196,84132.536040505,0
+MYN.US,D,20190612,000000,11.5285,11.5285,11.5018,11.5196,82001.803637684,0
+MYN.US,D,20190613,000000,11.5661,11.5661,11.5196,11.5661,30141.154232502,0
+MYN.US,D,20190614,000000,11.5374,11.5661,11.5374,11.5562,65213.17161583,0
+MYN.US,D,20190617,000000,11.5473,11.6184,11.5473,11.5908,35910.537549458,0
+MYN.US,D,20190618,000000,11.5995,11.6727,11.5995,11.6095,65804.591636385,0
+MYN.US,D,20190619,000000,11.646,11.6549,11.5562,11.6282,69717.68574499,0
+MYN.US,D,20190620,000000,11.6648,11.6648,11.5118,11.6549,123279.68041478,0
+MYN.US,D,20190621,000000,11.6549,11.6549,11.5661,11.5749,25948.553401855,0
+MYN.US,D,20190624,000000,11.6184,11.6282,11.5285,11.5995,57567.244980229,0
+MYN.US,D,20190625,000000,11.6184,11.6184,11.5285,11.5285,49619.532101263,0
+MYN.US,D,20190626,000000,11.5562,11.6095,11.5285,11.5473,62802.932490965,0
+MYN.US,D,20190627,000000,11.5661,11.6095,11.5661,11.6095,34135.264782278,0
+MYN.US,D,20190628,000000,11.5995,11.6272,11.5749,11.5995,47080.679376038,0
+MYN.US,D,20190701,000000,11.646,11.6648,11.6095,11.6184,57710.036457795,0
+MYN.US,D,20190702,000000,11.6282,11.6549,11.5661,11.6184,59769.879474591,0
+MYN.US,D,20190703,000000,11.5995,11.6549,11.5995,11.5995,34326.666124547,0
+MYN.US,D,20190705,000000,11.5995,11.5995,11.5562,11.5828,28201.823171948,0
+MYN.US,D,20190708,000000,11.5661,11.6549,11.5661,11.6095,62110.241918945,0
+MYN.US,D,20190709,000000,11.6184,11.6184,11.5749,11.6184,76146.340351983,0
+MYN.US,D,20190710,000000,11.6648,11.6904,11.646,11.6904,37759.737819207,0
+MYN.US,D,20190711,000000,11.7191,11.7665,11.7191,11.7467,99441.605305457,0
+MYN.US,D,20190712,000000,11.7567,11.8218,11.7191,11.7764,44146.8715001,0
+MYN.US,D,20190715,000000,11.7467,11.7863,11.6994,11.729,40411.000856559,0
+MYN.US,D,20190716,000000,11.729,11.7635,11.729,11.7567,66957.050512056,0
+MYN.US,D,20190717,000000,11.7665,11.7764,11.729,11.7467,25618.411404078,0
+MYN.US,D,20190718,000000,11.7665,11.8218,11.7567,11.7863,77878.066782033,0
+MYN.US,D,20190719,000000,11.7931,11.8218,11.729,11.729,31446.531640885,0
+MYN.US,D,20190722,000000,11.7467,11.8031,11.7467,11.7764,46399.128564678,0
+MYN.US,D,20190723,000000,11.8939,11.8939,11.7764,11.8939,73872.816471594,0
+MYN.US,D,20190724,000000,11.9216,11.9551,11.8939,11.9551,90583.47016882,0
+MYN.US,D,20190725,000000,11.9551,11.9551,11.9027,11.9294,29276.303722992,0
+MYN.US,D,20190726,000000,11.9453,11.9837,11.9413,11.9837,29572.01373327,0
+MYN.US,D,20190729,000000,11.964,11.9936,11.964,11.9936,30456.105647558,0
+MYN.US,D,20190730,000000,11.9739,12.0399,11.9551,12.0134,46285.705547038,0
+MYN.US,D,20190731,000000,12.0232,12.0786,12.0232,12.0786,76209.128093891,0
+MYN.US,D,20190801,000000,12.1042,12.1239,12.0589,12.1239,69716.673039475,0
+MYN.US,D,20190802,000000,12.0903,12.1398,12.0874,12.1239,116997.86810742,0
+MYN.US,D,20190805,000000,12.1793,12.1793,12.0589,12.1042,93845.394631505,0
+MYN.US,D,20190806,000000,12.0943,12.1141,12.0232,12.0232,83961.388808529,0
+MYN.US,D,20190807,000000,12.0419,12.0943,12.0232,12.0232,54992.947561992,0
+MYN.US,D,20190808,000000,12.0589,12.0589,12.0035,12.0332,71739.04595223,0
+MYN.US,D,20190809,000000,12.0419,12.0589,11.964,12.0232,50745.660633552,0
+MYN.US,D,20190812,000000,12.0332,12.1141,12.0232,12.1141,75107.304493953,0
+MYN.US,D,20190813,000000,12.1141,12.1141,12.0874,12.0874,56877.592524754,0
+MYN.US,D,20190814,000000,12.1496,12.1496,12.0686,12.1042,96716.414765536,0
+MYN.US,D,20190815,000000,12.1398,12.1496,12.0943,12.1141,50478.306377685,0
+MYN.US,D,20190816,000000,12.0943,12.0993,12.0419,12.0874,40705.698161321,0
+MYN.US,D,20190819,000000,12.0686,12.1042,12.0232,12.0419,55326.127676311,0
+MYN.US,D,20190820,000000,12.1042,12.1042,12.0509,12.0943,65477.487755153,0
+MYN.US,D,20190821,000000,12.0686,12.0786,12.0509,12.0589,22791.950312693,0
+MYN.US,D,20190822,000000,12.0589,12.0943,12.0549,12.0786,41971.580054633,0
+MYN.US,D,20190823,000000,12.0786,12.1042,12.0332,12.0686,28391.199103189,0
+MYN.US,D,20190826,000000,12.0589,12.0686,12.0232,12.0419,61254.505759066,0
+MYN.US,D,20190827,000000,12.0686,12.0786,12.0519,12.0686,77484.124336834,0
+MYN.US,D,20190828,000000,12.1042,12.1793,12.0943,12.1595,76715.480851215,0
+MYN.US,D,20190829,000000,12.1141,12.1931,12.0874,12.1092,48351.624796922,0
+MYN.US,D,20190830,000000,12.0874,12.0874,12.0509,12.0686,50589.703984296,0
+MYN.US,D,20190903,000000,12.0874,12.0874,12.0509,12.0874,47234.610614264,0
+MYN.US,D,20190904,000000,12.0509,12.1309,12.0419,12.0786,107095.63358518,0
+MYN.US,D,20190905,000000,12.0509,12.0943,12.0035,12.0134,71970.955515083,0
+MYN.US,D,20190906,000000,11.9837,12.0686,11.9739,12.0332,46656.3557654,0
+MYN.US,D,20190909,000000,12.0134,12.0332,11.9453,12.0134,33248.134751446,0
+MYN.US,D,20190910,000000,11.9739,12.0134,11.9373,11.9373,45795.556077948,0
+MYN.US,D,20190911,000000,11.9206,11.9739,11.883,11.9453,34117.036083014,0
+MYN.US,D,20190912,000000,11.8929,11.9255,11.8563,11.883,80381.474814245,0
+MYN.US,D,20190913,000000,11.8386,11.8465,11.6797,11.6974,115923.38755637,0
+MYN.US,D,20190916,000000,11.6974,11.7853,11.6797,11.6974,63308.272542775,0
+MYN.US,D,20190917,000000,11.7073,11.7557,11.6797,11.7557,52039.898281274,0
+MYN.US,D,20190918,000000,11.7655,11.8386,11.7655,11.8021,100734.83024766,0
+MYN.US,D,20190919,000000,11.8297,11.883,11.8297,11.883,40790.765424552,0
+MYN.US,D,20190920,000000,11.883,11.9206,11.8297,11.9206,14189.016965749,0
+MYN.US,D,20190923,000000,11.9206,11.964,11.8929,11.9284,27009.868781206,0
+MYN.US,D,20190924,000000,11.9739,12.0332,11.9453,11.9936,47859.449916803,0
+MYN.US,D,20190925,000000,11.9936,12.0242,11.9206,11.9551,31795.915043439,0
+MYN.US,D,20190926,000000,11.9837,11.9936,11.9206,11.9453,31126.516698255,0
+MYN.US,D,20190927,000000,11.9017,12.0183,11.9017,11.9739,30510.791745349,0
+MYN.US,D,20190930,000000,11.9936,12.0696,11.9936,12.0332,15653.389139931,0
+MYN.US,D,20191001,000000,12.0134,12.0796,11.964,12.0232,32075.421765483,0
+MYN.US,D,20191002,000000,12.0696,12.1052,12.0232,12.0519,38639.778911438,0
+MYN.US,D,20191003,000000,12.0884,12.1319,12.0519,12.0599,19882.447369107,0
+MYN.US,D,20191004,000000,12.1151,12.1408,12.0429,12.0796,26922.776106947,0
+MYN.US,D,20191007,000000,12.0519,12.2039,11.9936,11.9936,126286.40308778,0
+MYN.US,D,20191008,000000,12.0429,12.1408,12.0429,12.1151,43492.663737636,0
+MYN.US,D,20191009,000000,12.1151,12.1605,12.0519,12.0696,49745.10758508,0
+MYN.US,D,20191010,000000,12.0429,12.0884,12.0332,12.0332,27343.048895527,0
+MYN.US,D,20191011,000000,12.0084,12.0599,11.9739,12.0035,37971.393271769,0
+MYN.US,D,20191014,000000,11.9739,12.0953,11.9739,12.0134,9920.4632215028,0
+MYN.US,D,20191015,000000,12.0232,12.0312,11.9373,11.9837,59839.756155102,0
+MYN.US,D,20191016,000000,11.964,11.9936,11.9206,11.9739,35273.545780743,0
+MYN.US,D,20191017,000000,11.9453,11.957,11.9156,11.9284,37904.554707802,0
+MYN.US,D,20191018,000000,11.9453,11.9551,11.9117,11.9206,17439.801667773,0
+MYN.US,D,20191021,000000,11.9117,11.9235,11.8376,11.8455,70791.153590518,0
+MYN.US,D,20191022,000000,11.8929,11.9206,11.8287,11.9117,44461.822915156,0
+MYN.US,D,20191023,000000,11.9117,11.9373,11.8633,11.8929,39291.961262871,0
+MYN.US,D,20191024,000000,11.9284,11.9284,11.8376,11.9017,56480.611963012,0
+MYN.US,D,20191025,000000,11.8929,11.9235,11.7882,11.8198,83957.337986471,0
+MYN.US,D,20191028,000000,11.8287,11.8287,11.7358,11.7448,75725.054857887,0
+MYN.US,D,20191029,000000,11.7358,11.8099,11.7358,11.7794,55155.99314985,0
+MYN.US,D,20191030,000000,11.8011,11.8929,11.7744,11.883,97569.112808871,0
+MYN.US,D,20191031,000000,11.9117,12.0429,11.8731,11.9373,177828.05025584,0
+MYN.US,D,20191101,000000,11.9936,12.0884,11.9274,11.964,85042.958298175,0
+MYN.US,D,20191104,000000,11.9373,11.9541,11.8455,11.8929,101852.85713583,0
+MYN.US,D,20191105,000000,11.8376,11.9551,11.8376,11.9206,89326.70262514,0
+MYN.US,D,20191106,000000,11.9206,11.9936,11.9206,11.964,88967.19216744,0
+MYN.US,D,20191107,000000,11.964,11.964,11.8633,11.8731,55501.325730345,0
+MYN.US,D,20191108,000000,11.9117,11.9284,11.8553,11.883,47038.145744422,0
+MYN.US,D,20191111,000000,11.8731,11.883,11.8633,11.883,40262.133145904,0
+MYN.US,D,20191112,000000,11.8455,11.883,11.8455,11.883,62111.254624461,0
+MYN.US,D,20191113,000000,11.9117,11.9117,11.8011,11.8929,48551.127783308,0
+MYN.US,D,20191114,000000,11.9206,11.9373,11.9017,11.9027,30956.382171795,0
+MYN.US,D,20191115,000000,11.9206,11.9284,11.8633,11.9017,40815.070356904,0
+MYN.US,D,20191118,000000,11.9206,11.9206,11.8633,11.882,35459.883595438,0
+MYN.US,D,20191119,000000,11.9017,12.0569,11.9017,11.964,132531.75799662,0
+MYN.US,D,20191120,000000,12.0232,12.0608,11.9837,12.0608,41647.514289945,0
+MYN.US,D,20191121,000000,12.0608,12.0608,11.964,12.0134,15200.709774884,0
+MYN.US,D,20191122,000000,11.9936,12.0706,11.9739,12.0332,50784.143443109,0
+MYN.US,D,20191125,000000,12.0332,12.0332,11.9373,11.9995,46808.261592597,0
+MYN.US,D,20191126,000000,12.0332,12.0529,12.0134,12.0529,30509.779039834,0
+MYN.US,D,20191127,000000,12.0706,12.1161,12.0529,12.1161,44950.959678731,0
+MYN.US,D,20191129,000000,12.0608,12.1249,12.0429,12.0884,16200.250117842,0
+MYN.US,D,20191202,000000,12.0529,12.0806,12.0232,12.0806,34107.921733383,0
+MYN.US,D,20191203,000000,12.1161,12.1713,12.1032,12.1418,31881.995012184,0
+MYN.US,D,20191204,000000,12.1516,12.1961,12.0884,12.1329,29912.282786191,0
+MYN.US,D,20191205,000000,12.1713,12.1812,12.1161,12.1329,47642.730936668,0
+MYN.US,D,20191206,000000,12.1249,12.1812,12.0608,12.1329,38743.074873932,0
+MYN.US,D,20191209,000000,12.1812,12.1812,12.1329,12.1713,57493.31747766,0
+MYN.US,D,20191210,000000,12.1516,12.1961,12.1329,12.1961,42486.034456075,0
+MYN.US,D,20191211,000000,12.2059,12.2325,12.1418,12.2325,27769.397917194,0
+MYN.US,D,20191212,000000,12.2325,12.2325,12.1249,12.1249,31746.292473221,0
+MYN.US,D,20191213,000000,12.1891,12.1891,12.118,12.118,40244.917152156,0
+MYN.US,D,20191216,000000,12.1645,12.1645,12.0449,12.0627,74522.973412,0
+MYN.US,D,20191217,000000,12.0874,12.1358,12.0874,12.117,39866.165289677,0
+MYN.US,D,20191218,000000,12.1269,12.1446,12.0776,12.118,32217.200537533,0
+MYN.US,D,20191219,000000,12.1446,12.1446,12.0726,12.0983,82729.938902716,0
+MYN.US,D,20191220,000000,12.118,12.1546,12.0726,12.1358,54082.525304322,0
+MYN.US,D,20191223,000000,12.1743,12.199,12.0449,12.0449,106800.93628041,0
+MYN.US,D,20191224,000000,12.0627,12.1446,12.0627,12.1378,26713.146065414,0
+MYN.US,D,20191226,000000,12.1546,12.1645,12.0983,12.1398,67016.80013742,0
+MYN.US,D,20191227,000000,12.1645,12.1743,12.118,12.1743,42160.955985873,0
+MYN.US,D,20191230,000000,12.1743,12.1832,12.1151,12.117,92118.731729028,0
+MYN.US,D,20191231,000000,12.1546,12.1891,12.1446,12.1743,31750.34329528,0
+MYN.US,D,20200102,000000,12.1891,12.2266,12.1802,12.199,47081.692081553,0
+MYN.US,D,20200103,000000,12.2088,12.2552,12.1832,12.2552,26357.686429773,0
+MYN.US,D,20200106,000000,12.2849,12.2849,12.2455,12.2552,55177.259965657,0
+MYN.US,D,20200107,000000,12.275,12.2948,12.2266,12.275,49669.154671481,0
+MYN.US,D,20200108,000000,12.2849,12.2849,12.2355,12.2375,26804.289561733,0
+MYN.US,D,20200109,000000,12.2652,12.275,12.2257,12.2552,59629.113408055,0
+MYN.US,D,20200110,000000,12.2455,12.275,12.2315,12.2465,64868.85174085,0
+MYN.US,D,20200113,000000,12.2552,12.2948,12.2552,12.2849,40930.518785573,0
+MYN.US,D,20200114,000000,12.3047,12.3324,12.2178,12.2849,39353.736299265,0
+MYN.US,D,20200115,000000,12.275,12.3145,12.275,12.3047,66306.893571651,0
+MYN.US,D,20200116,000000,12.3047,12.359,12.3047,12.3145,76962.580996789,0
+MYN.US,D,20200117,000000,12.275,12.3234,12.275,12.3047,47287.271301026,0
+MYN.US,D,20200121,000000,12.2948,12.359,12.2948,12.359,49651.938677732,0
+MYN.US,D,20200122,000000,12.3511,12.3817,12.3412,12.3412,111890.79419704,0
+MYN.US,D,20200123,000000,12.359,12.3887,12.359,12.3787,10509.857831028,0
+MYN.US,D,20200124,000000,12.3887,12.4251,12.3738,12.4114,24956.101997498,0
+MYN.US,D,20200127,000000,12.4429,12.4745,12.4429,12.4588,69172.850178108,0
+MYN.US,D,20200128,000000,12.4528,12.4843,12.4351,12.4351,39317.278900738,0
+MYN.US,D,20200129,000000,12.4528,12.5258,12.4528,12.511,44325.107670677,0
+MYN.US,D,20200130,000000,12.5258,12.5554,12.4973,12.513,44506.381957799,0
+MYN.US,D,20200131,000000,12.5357,12.5554,12.5061,12.5061,32502.783492664,0
+MYN.US,D,20200203,000000,12.5357,12.5357,12.4973,12.516,41901.703374122,0
+MYN.US,D,20200204,000000,12.516,12.516,12.4528,12.4795,44197.506775832,0
+MYN.US,D,20200205,000000,12.4795,12.5653,12.4616,12.5357,50816.550019578,0
+MYN.US,D,20200206,000000,12.5258,12.5653,12.4893,12.5456,49190.144963052,0
+MYN.US,D,20200207,000000,12.5753,12.6107,12.5653,12.5851,62340.126070771,0
+MYN.US,D,20200210,000000,12.5753,12.6582,12.5554,12.6582,58468.552888268,0
+MYN.US,D,20200211,000000,12.6582,12.7036,12.6187,12.6779,48463.022403533,0
+MYN.US,D,20200212,000000,12.6946,12.6946,12.6582,12.6879,19248.493716936,0
+MYN.US,D,20200213,000000,12.6799,12.6966,12.6512,12.6651,56927.215094972,0
+MYN.US,D,20200214,000000,12.67,12.67,12.6602,12.6602,39916.80056541,0
+MYN.US,D,20200218,000000,12.6512,12.67,12.6227,12.6227,26984.551143341,0
+MYN.US,D,20200219,000000,12.6127,12.67,12.6127,12.67,24771.789593833,0
+MYN.US,D,20200220,000000,12.6898,12.6898,12.6127,12.6364,52770.058957336,0
+MYN.US,D,20200221,000000,12.6799,12.7164,12.6039,12.6039,40619.618192576,0
+MYN.US,D,20200224,000000,12.6325,12.6602,12.587,12.59,75335.163234748,0
+MYN.US,D,20200225,000000,12.6799,12.6799,12.6039,12.6227,46625.974599961,0
+MYN.US,D,20200226,000000,12.67,12.67,12.508,12.5268,95530.536607881,0
+MYN.US,D,20200227,000000,12.5773,12.5773,12.4548,12.4548,64126.538598612,0
+MYN.US,D,20200228,000000,12.4755,12.508,12.3057,12.3896,106790.80922526,0
+MYN.US,D,20200302,000000,12.4785,12.6039,12.3422,12.4715,87694.221335527,0
+MYN.US,D,20200303,000000,12.518,12.6325,12.4943,12.5278,62109.229213431,0
+MYN.US,D,20200304,000000,12.5673,12.594,12.5377,12.5377,56277.058154566,0
+MYN.US,D,20200305,000000,12.5476,12.6602,12.5347,12.6127,48958.235400198,0
+MYN.US,D,20200306,000000,12.5476,12.6799,12.5327,12.6325,113251.87040872,0
+MYN.US,D,20200309,000000,12.3984,12.67,12.3984,12.6127,92673.694351056,0
+MYN.US,D,20200310,000000,12.4626,12.4814,12.3244,12.3915,96934.146451185,0
+MYN.US,D,20200311,000000,12.4371,12.5278,11.8465,11.9294,313025.24916701,0
+MYN.US,D,20200312,000000,11.6855,11.7034,11.1582,11.6411,323647.51731017,0
+MYN.US,D,20200313,000000,11.6787,11.807,11.3242,11.5818,174462.82983066,0
+MYN.US,D,20200316,000000,11.1543,11.2403,10.619,10.9479,250430.93401207,0
+MYN.US,D,20200317,000000,10.9775,11.3498,10.9677,11.1078,196941.85413933,0
+MYN.US,D,20200318,000000,10.4502,10.5904,9.31535,9.71853,516537.53668539,0
+MYN.US,D,20200319,000000,9.48252,10.1777,9.35464,10.1026,223924.37987164,0
+MYN.US,D,20200320,000000,10.1412,10.546,10.0938,10.2626,386051.44382836,0
+MYN.US,D,20200323,000000,10.0938,10.2814,9.59707,9.67902,143799.1195526,0
+MYN.US,D,20200324,000000,9.92388,10.1698,9.77284,10.0177,352409.36663172,0
+MYN.US,D,20200325,000000,10.1412,11.098,10.0938,10.8621,182311.29756919,0
+MYN.US,D,20200326,000000,10.8906,11.6135,10.7326,11.4732,105018.57457463,0
+MYN.US,D,20200327,000000,11.4249,11.5591,10.7889,11.5028,81284.808133313,0
+MYN.US,D,20200330,000000,11.4535,11.6372,11.4347,11.5128,59541.008028281,0
+MYN.US,D,20200331,000000,11.4732,11.5778,11.4633,11.4831,122017.84934353,0
+MYN.US,D,20200401,000000,11.5394,11.5591,11.1197,11.1908,95057.603132539,0
+MYN.US,D,20200402,000000,11.3053,11.3053,10.9281,11.014,74884.50928073,0
+MYN.US,D,20200403,000000,10.8718,11.0517,10.7129,10.8067,68459.905495795,0
+MYN.US,D,20200406,000000,10.8718,11.098,10.8718,10.9381,44366.628596778,0
+MYN.US,D,20200407,000000,11.023,11.1622,11.015,11.098,47757.166659823,0
+MYN.US,D,20200408,000000,11.0594,11.4732,11.0594,11.4732,62864.707527359,0
+MYN.US,D,20200409,000000,11.5947,11.969,11.5128,11.643,71906.142362147,0
+MYN.US,D,20200413,000000,11.5028,11.6135,11.4072,11.4249,70603.803070308,0
+MYN.US,D,20200414,000000,11.5808,11.646,11.5118,11.5719,41372.058389961,0
+MYN.US,D,20200415,000000,11.5245,11.7794,11.5245,11.73,34326.666124547,0
+MYN.US,D,20200416,000000,11.73,11.7774,11.5424,11.5719,60691.441492922,0
+MYN.US,D,20200417,000000,11.6075,11.6135,11.5068,11.5641,27937.507032625,0
+MYN.US,D,20200420,000000,11.6262,11.7004,11.4466,11.5018,84091.015114404,0
+MYN.US,D,20200421,000000,11.5621,11.5621,11.3242,11.3824,21925.074392154,0
+MYN.US,D,20200422,000000,11.3992,11.4366,11.2223,11.3162,56629.479673664,0
+MYN.US,D,20200423,000000,11.2323,11.2787,11.1543,11.1543,62674.318890605,0
+MYN.US,D,20200424,000000,11.2323,11.2323,11.0052,11.099,61702.121596542,0
+MYN.US,D,20200427,000000,10.9963,11.0753,10.8521,10.9785,182345.72955669,0
+MYN.US,D,20200428,000000,10.9391,11.0427,10.8818,10.9391,177409.80287829,0
+MYN.US,D,20200429,000000,11.0337,11.2026,11.0337,11.0901,102430.09927919,0
+MYN.US,D,20200430,000000,11.1454,11.1454,11.0517,11.1167,18985.190283127,0
+MYN.US,D,20200501,000000,11.1167,11.2323,11.0901,11.2323,46100.380437858,0
+MYN.US,D,20200504,000000,11.1928,11.2223,11.0704,11.1928,82026.108570035,0
+MYN.US,D,20200505,000000,11.2323,11.2985,11.1543,11.26,51614.561965122,0
+MYN.US,D,20200506,000000,11.2787,11.3073,11.174,11.1839,148524.40348395,0
+MYN.US,D,20200507,000000,11.2787,11.2985,11.2323,11.2787,41911.830429269,0
+MYN.US,D,20200508,000000,11.3073,11.3626,11.2985,11.3073,61353.750899503,0
+MYN.US,D,20200511,000000,11.3429,11.3429,11.2787,11.3242,26910.623640771,0
+MYN.US,D,20200512,000000,11.3429,11.3814,11.3073,11.3162,22054.700698029,0
+MYN.US,D,20200513,000000,11.3162,11.334,11.2886,11.3242,136140.02774531,0
+MYN.US,D,20200514,000000,11.1661,11.3004,11.1661,11.253,40178.078588189,0
+MYN.US,D,20200515,000000,11.25,11.2945,11.2441,11.2708,74448.033203916,0
+MYN.US,D,20200518,000000,11.262,11.3093,11.262,11.2905,15892.387641389,0
+MYN.US,D,20200519,000000,11.3093,11.3409,11.3093,11.337,98879.553744825,0
+MYN.US,D,20200520,000000,11.327,11.3843,11.327,11.3843,28696.023463097,0
+MYN.US,D,20200521,000000,11.3922,11.4309,11.3656,11.4209,38009.876081326,0
+MYN.US,D,20200522,000000,11.5088,11.5088,11.4309,11.4989,33689.674355832,0
+MYN.US,D,20200526,000000,11.4989,11.6194,11.4891,11.6105,126257.03462786,0
+MYN.US,D,20200527,000000,11.6105,11.6667,11.6105,11.6667,28432.720029288,0
+MYN.US,D,20200528,000000,11.734,11.7438,11.6667,11.6667,25674.110207385,0
+MYN.US,D,20200529,000000,11.6757,11.8475,11.6757,11.8475,13365.687382339,0
+MYN.US,D,20200601,000000,11.8475,11.8475,11.7734,11.7921,52638.407240432,0
+MYN.US,D,20200602,000000,11.8099,11.959,11.8011,11.9492,50662.618781351,0
+MYN.US,D,20200603,000000,11.876,11.9235,11.8475,11.886,50054.995472562,0
+MYN.US,D,20200604,000000,11.886,11.9146,11.8573,11.8573,48089.334068628,0
+MYN.US,D,20200605,000000,11.8573,11.9413,11.7833,11.8099,30350.784274034,0
+MYN.US,D,20200608,000000,11.8573,11.9146,11.8198,11.8712,38836.243781279,0
+MYN.US,D,20200609,000000,11.8011,11.8959,11.7901,11.8573,58416.90490702,0
+MYN.US,D,20200610,000000,11.7833,11.8306,11.7833,11.8099,49261.034349077,0
+MYN.US,D,20200611,000000,11.8475,11.8475,11.6855,11.6855,123575.39042506,0
+MYN.US,D,20200612,000000,11.6914,11.8268,11.6914,11.8268,40285.425372742,0
+MYN.US,D,20200615,000000,11.807,11.9017,11.7408,11.8356,35355.57492743,0
+MYN.US,D,20200616,000000,11.8356,11.9768,11.8218,11.957,42331.090512334,0
+MYN.US,D,20200617,000000,11.957,12.0065,11.8356,11.8445,43586.845350499,0
+MYN.US,D,20200618,000000,11.883,11.9472,11.8633,11.8929,42221.718316751,0
+MYN.US,D,20200619,000000,11.8929,11.9472,11.8356,11.9393,26907.585524227,0
+MYN.US,D,20200622,000000,11.9393,11.9393,11.9017,11.9017,8468.243513496,0
+MYN.US,D,20200623,000000,11.9216,11.9867,11.8929,11.957,26717.196887473,0
+MYN.US,D,20200624,000000,11.9867,11.9867,11.8929,11.9017,28623.108666044,0
+MYN.US,D,20200625,000000,11.9472,11.9966,11.9294,11.9867,19606.991469122,0
+MYN.US,D,20200626,000000,11.9729,12.0262,11.9294,11.9768,21786.333736647,0
+MYN.US,D,20200629,000000,12.0361,12.0391,11.8356,11.8633,44413.213050451,0
+MYN.US,D,20200630,000000,11.8168,11.9294,11.8168,11.9017,35767.746071893,0
+MYN.US,D,20200701,000000,11.9294,12.0065,11.9067,11.9472,39860.08905659,0
+MYN.US,D,20200702,000000,12.0559,12.0559,11.967,12.0065,46264.438731231,0
+MYN.US,D,20200706,000000,12.0361,12.0361,11.9393,12.0163,45245.656983494,0
+MYN.US,D,20200707,000000,12.0262,12.0559,11.9867,12.0065,43207.080782505,0
+MYN.US,D,20200708,000000,11.9966,12.0459,11.9966,12.0262,56163.635136925,0
+MYN.US,D,20200709,000000,12.0262,12.1003,12.0163,12.0825,65910.925715424,0
+MYN.US,D,20200710,000000,12.0559,12.2049,12.0559,12.1486,33871.961348469,0
+MYN.US,D,20200713,000000,12.1486,12.1951,12.0913,12.0913,57961.187425428,0
+MYN.US,D,20200714,000000,12.1269,12.1269,12.0519,12.0519,15586.550575965,0
+MYN.US,D,20200715,000000,12.0599,12.1269,12.0419,12.0696,42293.620408291,0
+MYN.US,D,20200716,000000,12.0696,12.0884,12.0322,12.0696,51503.164358511,0
+MYN.US,D,20200717,000000,12.0796,12.1368,12.0746,12.1368,57998.65752947,0
+MYN.US,D,20200720,000000,12.1753,12.1753,12.1269,12.1556,20990.347202132,0
+MYN.US,D,20200721,000000,12.1921,12.2295,12.1655,12.2295,82687.405271101,0
+MYN.US,D,20200722,000000,12.2198,12.2592,12.2198,12.2495,59164.281576831,0
+MYN.US,D,20200723,000000,12.2889,12.3837,12.2395,12.3738,50039.804889842,0
+MYN.US,D,20200724,000000,12.355,12.3639,12.3086,12.355,33836.516655457,0
+MYN.US,D,20200727,000000,12.2987,12.3451,12.2987,12.3185,79784.991266117,0
+MYN.US,D,20200728,000000,12.355,12.4696,12.355,12.4508,62370.50723621,0
+MYN.US,D,20200729,000000,12.4785,12.5851,12.4696,12.5456,91880.745933085,0
+MYN.US,D,20200730,000000,12.5653,12.5851,12.5347,12.5851,67971.781437734,0
+MYN.US,D,20200731,000000,12.6315,12.6315,12.593,12.6315,41094.577078947,0
+MYN.US,D,20200803,000000,12.6602,12.6898,12.5841,12.6898,50546.157647167,0
+MYN.US,D,20200804,000000,12.7076,12.7174,12.6502,12.7174,94101.609126712,0
+MYN.US,D,20200805,000000,12.7174,12.7174,12.6956,12.7174,16011.886892117,0
+MYN.US,D,20200806,000000,12.746,12.7648,12.7362,12.7559,54987.884034418,0
+MYN.US,D,20200807,000000,12.7362,12.7925,12.7253,12.7727,44461.822915156,0
+MYN.US,D,20200810,000000,12.7727,12.8122,12.7362,12.7925,39919.838681953,0
+MYN.US,D,20200811,000000,12.7648,12.8882,12.7648,12.8122,163401.04749415,0
+MYN.US,D,20200812,000000,12.8408,12.8408,12.8122,12.8408,42141.714581094,0
+MYN.US,D,20200813,000000,12.8813,12.9109,12.8625,12.8705,46487.233944454,0
+MYN.US,D,20200814,000000,12.8625,12.8625,12.8103,12.8438,26762.768635632,0
+MYN.US,D,20200817,000000,12.8438,12.8625,12.83,12.8438,128641.95611485,0
+MYN.US,D,20200818,000000,12.8349,12.8349,12.7579,12.7856,99606.676304343,0
+MYN.US,D,20200819,000000,12.7954,12.7954,12.6996,12.7756,36918.179536535,0
+MYN.US,D,20200820,000000,12.7954,12.8053,12.6424,12.6621,42801.998576645,0
+MYN.US,D,20200821,000000,12.6917,12.7193,12.6227,12.6522,71648.915161425,0
+MYN.US,D,20200824,000000,12.6719,12.6819,12.586,12.6227,30008.489810083,0
+MYN.US,D,20200825,000000,12.594,12.6227,12.5466,12.6227,29031.228988446,0
+MYN.US,D,20200826,000000,12.6029,12.6424,12.4982,12.6424,51481.897542702,0
+MYN.US,D,20200827,000000,12.6227,12.6227,12.4973,12.5268,65454.195528317,0
+MYN.US,D,20200828,000000,12.5564,12.6522,12.5367,12.6127,49526.363193915,0
+MYN.US,D,20200831,000000,12.6719,12.6917,12.6029,12.6227,30793.336583935,0
+MYN.US,D,20200901,000000,12.6917,12.7382,12.6227,12.7382,48604.801175585,0
+MYN.US,D,20200902,000000,12.7382,12.7579,12.7193,12.7382,50370.959593132,0
+MYN.US,D,20200903,000000,12.7382,12.7382,12.6127,12.6996,47246.763080441,0
+MYN.US,D,20200904,000000,12.6424,12.6996,12.5663,12.586,30896.63254643,0
+MYN.US,D,20200908,000000,12.517,12.5564,12.4696,12.4883,35627.992710871,0
+MYN.US,D,20200909,000000,12.5268,12.5466,12.4785,12.517,64763.530367326,0
+MYN.US,D,20200910,000000,12.517,12.6127,12.517,12.5268,33358.519652542,0
+MYN.US,D,20200911,000000,12.5564,12.6227,12.517,12.5268,46272.540375348,0
+MYN.US,D,20200914,000000,12.6562,12.6562,12.5693,12.5693,12943.38918273,0
+MYN.US,D,20200915,000000,12.5693,12.596,12.5496,12.5496,14818.919795861,0
+MYN.US,D,20200916,000000,12.5594,12.6068,12.5397,12.5792,31478.938217353,0
+MYN.US,D,20200917,000000,12.6068,12.6068,12.5516,12.597,13007.189630154,0
+MYN.US,D,20200918,000000,12.6464,12.6464,12.5594,12.5792,29598.34407665,0
+MYN.US,D,20200921,000000,12.5594,12.587,12.4953,12.5002,53939.733826757,0
+MYN.US,D,20200922,000000,12.5002,12.5486,12.3757,12.3757,44744.367753743,0
+MYN.US,D,20200923,000000,12.4054,12.4104,12.3185,12.3372,62321.897371507,0
+MYN.US,D,20200924,000000,12.3461,12.3461,12.3086,12.3185,17000.287474415,0
+MYN.US,D,20200925,000000,12.3461,12.356,12.279,12.2987,21387.327763875,0
+MYN.US,D,20200928,000000,12.2987,12.3857,12.2839,12.3185,25176.871799692,0
+MYN.US,D,20200929,000000,12.3659,12.3659,12.2542,12.274,83142.110047178,0
+MYN.US,D,20200930,000000,12.3086,12.3224,12.2592,12.2692,33979.308133023,0
+MYN.US,D,20201001,000000,12.279,12.3086,12.2108,12.2692,76046.082506032,0
+MYN.US,D,20201002,000000,12.2395,12.3274,12.2395,12.3274,31935.66840446,0
+MYN.US,D,20201005,000000,12.3659,12.3659,12.2889,12.3372,31665.276032048,0
+MYN.US,D,20201006,000000,12.3659,12.3757,12.2692,12.3274,23706.423392421,0
+MYN.US,D,20201007,000000,12.3086,12.3757,12.2987,12.356,22318.004131838,0
+MYN.US,D,20201008,000000,12.4341,12.4528,12.356,12.4241,74297.140082233,0
+MYN.US,D,20201009,000000,12.4528,12.4528,12.3905,12.4241,22666.374828877,0
+MYN.US,D,20201012,000000,12.3955,12.4528,12.3461,12.3757,59264.539422782,0
+MYN.US,D,20201013,000000,12.3757,12.4814,12.358,12.4626,37604.793875466,0
+MYN.US,D,20201014,000000,12.4341,12.5496,12.3076,12.3224,78714.561537132,0
+MYN.US,D,20201015,000000,12.2485,12.4429,12.2485,12.3175,36825.010629187,0
+MYN.US,D,20201016,000000,12.3175,12.357,12.1901,12.1911,31470.836573236,0
+MYN.US,D,20201019,000000,12.2682,12.2682,12.2188,12.2385,41358.89321827,0
+MYN.US,D,20201020,000000,12.2385,12.4341,12.2188,12.4341,46582.428262831,0
+MYN.US,D,20201021,000000,12.3757,12.3857,12.2385,12.3857,41312.308764597,0
+MYN.US,D,20201022,000000,12.3461,12.4429,12.2485,12.4341,43953.444746801,0
+MYN.US,D,20201023,000000,12.4341,12.4429,12.2385,12.2879,47177.899105443,0
+MYN.US,D,20201026,000000,12.2485,12.2879,12.1338,12.1822,45340.851301871,0
+MYN.US,D,20201027,000000,12.1812,12.2098,12.1239,12.1723,25366.247730931,0
+MYN.US,D,20201028,000000,12.1428,12.1428,12.0163,12.1338,35543.938153154,0
+MYN.US,D,20201029,000000,12.1625,12.3175,12.0943,12.2485,79415.353753269,0
+MYN.US,D,20201030,000000,12.1723,12.2582,12.1428,12.2582,53660.227104713,0
+MYN.US,D,20201102,000000,12.3076,12.3076,12.1812,12.2879,33536.75582312,0
+MYN.US,D,20201103,000000,12.356,12.4626,12.2682,12.4429,53712.887791475,0
+MYN.US,D,20201104,000000,12.4528,12.6671,12.4241,12.5792,65166.587162156,0
+MYN.US,D,20201105,000000,12.588,12.7816,12.588,12.6572,47993.127044737,0
+MYN.US,D,20201106,000000,12.7046,12.7243,12.6572,12.7046,68512.566182557,0
+MYN.US,D,20201109,000000,12.744,12.7915,12.6869,12.7539,24077.073610784,0
+MYN.US,D,20201110,000000,12.744,12.7539,12.6956,12.6956,30286.983826611,0
+MYN.US,D,20201111,000000,12.6869,12.7016,12.6275,12.6275,33298.770027177,0
+MYN.US,D,20201112,000000,12.598,12.7145,12.598,12.6474,43707.357306741,0
+MYN.US,D,20201113,000000,12.6275,12.6275,12.5693,12.6077,13176.311451099,0
+MYN.US,D,20201116,000000,12.6374,12.6474,12.5496,12.6374,32873.433711025,0
+MYN.US,D,20201117,000000,12.6077,12.6749,12.5594,12.598,52847.02457645,0
+MYN.US,D,20201118,000000,12.6177,12.6474,12.6177,12.6474,48593.661414924,0
+MYN.US,D,20201119,000000,12.6869,12.6956,12.6177,12.6474,49498.007439505,0
+MYN.US,D,20201120,000000,12.6769,12.6769,12.6474,12.6474,27898.011517554,0
+MYN.US,D,20201123,000000,12.6474,12.6769,12.5693,12.6275,34788.459839227,0
+MYN.US,D,20201124,000000,12.6956,12.7145,12.6275,12.6572,43419.748940582,0
+MYN.US,D,20201125,000000,12.6572,12.7135,12.6374,12.6671,37905.567413317,0
+MYN.US,D,20201127,000000,12.7046,12.7145,12.6869,12.7046,11659.278590156,0
+MYN.US,D,20201130,000000,12.7243,12.7243,12.6671,12.6956,56649.733783957,0
+MYN.US,D,20201201,000000,12.7816,12.8063,12.744,12.7717,64131.602126184,0
+MYN.US,D,20201202,000000,12.8113,12.8113,12.744,12.7717,30631.303701592,0
+MYN.US,D,20201203,000000,12.8113,12.8113,12.7342,12.7816,32795.455386397,0
+MYN.US,D,20201204,000000,12.7915,12.8013,12.7629,12.7717,24895.33966662,0
+MYN.US,D,20201207,000000,12.7629,12.8211,12.7619,12.7915,46268.489553289,0
+MYN.US,D,20201208,000000,12.8113,12.831,12.7776,12.831,46967.256358397,0
+MYN.US,D,20201209,000000,12.8113,12.831,12.7717,12.7717,71080.787367708,0
+MYN.US,D,20201210,000000,12.8408,12.8418,12.7895,12.8211,84245.959058146,0
+MYN.US,D,20201211,000000,12.8695,12.8695,12.7925,12.8113,32018.710256661,0
+MYN.US,D,20201214,000000,12.7629,12.7717,12.7145,12.7243,28333.474888853,0
+MYN.US,D,20201215,000000,12.7342,12.7539,12.7243,12.7539,44252.192873622,0
+MYN.US,D,20201216,000000,12.7243,12.7648,12.7046,12.7046,45204.136057393,0
+MYN.US,D,20201217,000000,12.7145,12.7629,12.5002,12.5397,74143.208844006,0
+MYN.US,D,20201218,000000,12.5594,12.6769,12.5594,12.6769,57696.871286105,0
+MYN.US,D,20201221,000000,12.6769,12.7905,12.6474,12.744,85778.18250181,0
+MYN.US,D,20201222,000000,12.7816,12.7816,12.6671,12.6769,95106.212997243,0
+MYN.US,D,20201223,000000,12.7145,12.7392,12.6671,12.7145,59183.52298161,0
+MYN.US,D,20201224,000000,12.744,12.7717,12.7046,12.752,32782.290214707,0
+MYN.US,D,20201228,000000,12.6769,12.744,12.6769,12.6956,34487.686301376,0
+MYN.US,D,20201229,000000,12.6769,12.8113,12.6769,12.8013,54326.587333352,0
+MYN.US,D,20201230,000000,12.7816,12.8113,12.7539,12.8113,23713.512331024,0
+MYN.US,D,20201231,000000,12.8408,12.9089,12.7816,12.8892,77929.71476328,0
+MYN.US,D,20210104,000000,12.8892,12.9089,12.8595,12.8892,96012.584432854,0
+MYN.US,D,20210105,000000,12.8508,12.9761,12.8508,12.9672,58674.132107741,0
+MYN.US,D,20210106,000000,12.9386,12.9761,12.8892,12.9485,76223.305971095,0
+MYN.US,D,20210107,000000,12.9574,12.986,12.8795,12.8892,97333.152423957,0
+MYN.US,D,20210108,000000,12.9287,12.9386,12.831,12.8508,57018.35859129,0
+MYN.US,D,20210111,000000,12.8508,12.8508,12.7629,12.8113,40155.799066867,0
+MYN.US,D,20210112,000000,12.8508,12.8785,12.7539,12.7717,42769.592000177,0
+MYN.US,D,20210113,000000,12.8508,12.8508,12.7717,12.8211,116201.8815729,0
+MYN.US,D,20210114,000000,12.8892,13.0443,12.8211,12.8508,51340.118770651,0
+MYN.US,D,20210115,000000,12.8695,12.9534,12.8695,12.8795,17912.735143114,0
+MYN.US,D,20210119,000000,12.9386,12.9386,12.7816,12.8595,58143.474418065,0
+MYN.US,D,20210120,000000,12.8695,12.9189,12.8211,12.8408,51248.975274334,0
+MYN.US,D,20210121,000000,12.8795,12.9584,12.8795,12.9287,55644.11720791,0
+MYN.US,D,20210122,000000,12.9771,12.987,12.9485,12.987,37078.187007848,0
+MYN.US,D,20210125,000000,13.0166,13.0443,12.9771,13.0067,43295.186162279,0
+MYN.US,D,20210126,000000,13.0364,13.0364,12.987,13.0166,42394.890959757,0
+MYN.US,D,20210127,000000,12.9682,13.0166,12.9485,12.9485,42144.752697638,0
+MYN.US,D,20210128,000000,12.9682,13.0264,12.9682,13.0067,42835.417858629,0
+MYN.US,D,20210129,000000,13.0264,13.0443,12.9692,13.0264,31822.24538682,0
+MYN.US,D,20210201,000000,13.0364,13.1618,13.0067,13.1134,97906.343745248,0
+MYN.US,D,20210202,000000,13.0936,13.0936,13.0443,13.0541,69704.520573299,0
+MYN.US,D,20210203,000000,13.0738,13.0936,13.0067,13.0641,31936.681109975,0
+MYN.US,D,20210204,000000,13.0641,13.0936,12.9969,13.0641,59759.752419445,0
+MYN.US,D,20210205,000000,13.0641,13.231,13.0641,13.152,91074.632343425,0
+MYN.US,D,20210208,000000,13.1815,13.221,13.0738,13.1321,86929.628671966,0
+MYN.US,D,20210209,000000,13.0738,13.142,13.0443,13.0541,78507.969612144,0
+MYN.US,D,20210210,000000,13.0641,13.1914,13.0641,13.1134,93443.35054219,0
+MYN.US,D,20210211,000000,13.1035,13.152,13.0838,13.142,81577.480027046,0
+MYN.US,D,20210212,000000,13.0838,13.1144,13.0067,13.0443,51559.875867332,0
+MYN.US,D,20210216,000000,13.0264,13.0641,12.9485,13.0166,192934.57841786,0
+MYN.US,D,20210217,000000,13.0443,13.0541,12.9485,12.9771,43842.04714019,0
+MYN.US,D,20210218,000000,12.9485,12.987,12.9089,12.9089,75051.605690646,0
+MYN.US,D,20210219,000000,12.9089,12.9682,12.8795,12.9089,56785.43632292,0
+MYN.US,D,20210222,000000,12.9485,12.9485,12.7717,12.8013,90567.266880586,0
+MYN.US,D,20210223,000000,12.8211,12.8892,12.7145,12.8795,121125.65578512,0
+MYN.US,D,20210224,000000,12.8795,13.0443,12.8162,13.0443,149766.99315044,0
+MYN.US,D,20210225,000000,12.9969,13.0264,12.8595,12.9089,157711.66791285,0
+MYN.US,D,20210226,000000,13.0166,13.0166,12.9089,12.9089,67163.642437045,0
+MYN.US,D,20210301,000000,12.9584,12.987,12.9317,12.9386,76411.669196821,0
+MYN.US,D,20210302,000000,12.9485,12.9485,12.9189,12.9386,76217.229738008,0
+MYN.US,D,20210303,000000,12.9189,12.9485,12.9189,12.9386,71528.403205182,0
+MYN.US,D,20210304,000000,12.9485,12.9771,12.8508,12.8695,58593.115666569,0
+MYN.US,D,20210305,000000,12.9089,12.9485,12.8508,12.9189,64021.217225088,0
+MYN.US,D,20210308,000000,12.9386,12.9682,12.9089,12.9485,47709.569500635,0
+MYN.US,D,20210309,000000,12.9682,12.987,12.9485,12.9485,104872.74498052,0
+MYN.US,D,20210310,000000,12.9485,13.0443,12.9485,12.9969,127996.86270202,0
+MYN.US,D,20210311,000000,13.0364,13.0838,13.0067,13.0541,38894.980701129,0
+MYN.US,D,20210312,000000,12.9969,13.0364,12.9287,13.0067,38070.638412205,0
+MYN.US,D,20210315,000000,13.0166,13.0501,12.987,12.9969,115895.03180196,0
+MYN.US,D,20210316,000000,13.0264,13.0364,12.9682,12.987,154080.10593732,0
+MYN.US,D,20210317,000000,12.987,13.0443,12.8795,12.9682,63074.337568891,0
+MYN.US,D,20210318,000000,12.9189,12.9485,12.744,12.8113,89576.840887259,0
+MYN.US,D,20210319,000000,12.8013,12.8992,12.7539,12.8408,62325.948193566,0
+MYN.US,D,20210322,000000,12.831,12.9189,12.8013,12.9189,35671.539048001,0
+MYN.US,D,20210323,000000,12.8508,12.9485,12.831,12.8992,96553.369177677,0
+MYN.US,D,20210324,000000,12.8992,12.9672,12.8992,12.9287,144823.97753343,0
+MYN.US,D,20210325,000000,12.9771,13.0067,12.9485,12.9969,26851.886720921,0
+MYN.US,D,20210326,000000,13.0067,13.0541,12.9584,13.0264,55223.844419331,0
+MYN.US,D,20210329,000000,13.0364,13.0541,12.9584,12.9682,155332.82265894,0
+MYN.US,D,20210330,000000,12.987,13.0541,12.9811,13.0541,131545.38282535,0
+MYN.US,D,20210331,000000,13.0443,13.1233,13.0443,13.0936,132852.78564476,0
+MYN.US,D,20210401,000000,13.1321,13.1321,13.1035,13.1223,109635.49901591,0
+MYN.US,D,20210405,000000,13.1223,13.1914,13.0936,13.1035,62917.36821412,0
+MYN.US,D,20210406,000000,13.1134,13.2013,13.1134,13.1914,43405.571063376,0
+MYN.US,D,20210407,000000,13.142,13.221,13.142,13.2111,166630.56538037,0
+MYN.US,D,20210408,000000,13.231,13.4442,13.2111,13.231,32483.542087885,0
+MYN.US,D,20210409,000000,13.231,13.2407,13.226,13.2407,44853.739949324,0
+MYN.US,D,20210412,000000,13.231,13.2507,13.231,13.2407,83785.178048981,0
+MYN.US,D,20210413,000000,13.2507,13.2595,13.2457,13.2507,63406.504977696,0
+MYN.US,D,20210414,000000,13.3089,13.3859,13.3039,13.3662,32412.65270186,0
+MYN.US,D,20210415,000000,13.3859,13.4205,13.3583,13.4056,60435.226997715,0
+MYN.US,D,20210416,000000,13.3959,13.4056,13.3563,13.3859,105106.67995441,0
+MYN.US,D,20210419,000000,13.3959,13.4156,13.3563,13.4056,40335.04794296,0
+MYN.US,D,20210420,000000,13.4056,13.4253,13.3959,13.4253,32228.340298194,0
+MYN.US,D,20210421,000000,13.3959,13.4146,13.3178,13.3959,67037.054247713,0
+MYN.US,D,20210422,000000,13.4056,13.4156,13.3563,13.4056,37587.577881717,0
+MYN.US,D,20210423,000000,13.3859,13.4156,13.3859,13.3859,50347.667366296,0
+MYN.US,D,20210426,000000,13.3859,13.4253,13.376,13.4046,24538.867325463,0
+MYN.US,D,20210427,000000,13.3859,13.4156,13.3859,13.4056,37718.216893106,0
+MYN.US,D,20210428,000000,13.3859,13.4056,13.3366,13.3959,18632.768764029,0
+MYN.US,D,20210429,000000,13.4253,13.4253,13.3366,13.3959,57879.158278741,0
+MYN.US,D,20210430,000000,13.3859,13.4945,13.3464,13.4945,74850.077293232,0
+MYN.US,D,20210503,000000,13.4847,13.4945,13.3276,13.4253,91212.360293417,0
+MYN.US,D,20210504,000000,13.455,13.4945,13.3859,13.4847,145976.4364091,0
+MYN.US,D,20210505,000000,13.5045,13.6012,13.4945,13.534,104841.35110957,0
+MYN.US,D,20210506,000000,13.6299,13.6496,13.5578,13.5825,85301.19820441,0
+MYN.US,D,20210507,000000,13.6299,13.6397,13.5913,13.6299,71519.28885555,0
+MYN.US,D,20210510,000000,13.6891,13.6891,13.5825,13.6397,79114.580215419,0
+MYN.US,D,20210511,000000,13.6397,13.6486,13.4452,13.5045,51229.733869555,0
+MYN.US,D,20210512,000000,13.5045,13.5429,13.3563,13.3662,69507.042997942,0
+MYN.US,D,20210513,000000,13.3089,13.465,13.3089,13.4452,55747.413170405,0
+MYN.US,D,20210514,000000,13.465,13.6594,13.4452,13.5045,88390.962729605,0
+MYN.US,D,20210517,000000,13.5626,13.5626,13.534,13.5429,26152.107210299,0
+MYN.US,D,20210518,000000,13.5045,13.5558,13.5045,13.534,45737.831863614,0
+MYN.US,D,20210519,000000,13.5142,13.5429,13.4353,13.5045,85684.000888947,0
+MYN.US,D,20210520,000000,13.5429,13.5825,13.4945,13.4945,88038.541210507,0
+MYN.US,D,20210521,000000,13.5528,13.5626,13.4748,13.5528,33812.211723104,0
+MYN.US,D,20210524,000000,13.5725,13.5725,13.4847,13.5142,40614.554665002,0
+MYN.US,D,20210525,000000,13.5825,13.5913,13.534,13.5825,21212.12970984,0
+MYN.US,D,20210526,000000,13.6496,13.6791,13.6199,13.6594,90388.018004493,0
+MYN.US,D,20210527,000000,13.6594,13.6694,13.5725,13.6199,109069.39663323,0
+MYN.US,D,20210528,000000,13.6397,13.6594,13.6111,13.6397,54597.992411279,0
+MYN.US,D,20210601,000000,13.6496,13.6594,13.6199,13.6397,79333.324606583,0
+MYN.US,D,20210602,000000,13.6496,13.6594,13.5825,13.6496,84135.57415705,0
+MYN.US,D,20210603,000000,13.6594,13.6791,13.6299,13.6594,64477.947412195,0
+MYN.US,D,20210604,000000,13.6791,13.6791,13.6694,13.6791,65594.961594854,0
+MYN.US,D,20210607,000000,13.6891,13.6941,13.6694,13.6791,40701.647339263,0
+MYN.US,D,20210608,000000,13.6989,13.7285,13.6989,13.7188,86707.846164258,0
+MYN.US,D,20210609,000000,13.7483,13.7483,13.6496,13.6594,61019.558079669,0
+MYN.US,D,20210610,000000,13.7385,13.7385,13.6791,13.7385,66229.927952538,0
+MYN.US,D,20210611,000000,13.7385,13.7483,13.7188,13.7188,25517.140852614,0
+MYN.US,D,20210614,000000,13.7285,13.7285,13.6397,13.6791,45419.842332013,0
+MYN.US,D,20210615,000000,13.7088,13.7188,13.6496,13.7088,43655.709325494,0
+MYN.US,D,20210616,000000,13.7188,13.7188,13.6397,13.6594,61227.162710171,0
+MYN.US,D,20210617,000000,13.6791,13.6989,13.6299,13.6989,54663.81826973,0
+MYN.US,D,20210618,000000,13.6496,13.6891,13.6397,13.6891,63092.566268155,0
+MYN.US,D,20210621,000000,13.6594,13.7088,13.6594,13.6891,27895.986106524,0
+MYN.US,D,20210622,000000,13.6989,13.6989,13.6496,13.6891,88278.552417479,0
+MYN.US,D,20210623,000000,13.6989,13.7188,13.6594,13.7088,51839.382589373,0
+MYN.US,D,20210624,000000,13.7188,13.7188,13.6791,13.6891,38291.408214398,0
+MYN.US,D,20210625,000000,13.7088,13.7088,13.6594,13.7088,52122.940133476,0
+MYN.US,D,20210628,000000,13.6989,13.7285,13.6594,13.6989,56295.28685383,0
+MYN.US,D,20210629,000000,13.7188,13.7285,13.7088,13.7285,41277.876777098,0
+MYN.US,D,20210630,000000,13.7385,13.7483,13.7088,13.7385,35118.601837002,0
+MYN.US,D,20210701,000000,13.7188,13.8165,13.7188,13.7878,79085.211755494,0
+MYN.US,D,20210702,000000,13.8075,13.9034,13.7977,13.8747,46918.646493694,0
+MYN.US,D,20210706,000000,13.8747,14.012,13.851,13.9527,69880.731332848,0
+MYN.US,D,20210707,000000,13.9724,13.9922,13.933,13.9527,79910.566749933,0
+MYN.US,D,20210708,000000,13.9428,13.9724,13.9044,13.9724,46575.339324228,0
+MYN.US,D,20210709,000000,13.9724,14.0021,13.9428,13.9527,38917.260222451,0
+MYN.US,D,20210712,000000,14.0021,14.081,13.9547,14.0713,94931.014943209,0
+MYN.US,D,20210713,000000,14.168,14.3348,14.1097,14.3348,55257.263701316,0
+MYN.US,D,20210714,000000,14.325,14.325,14.0209,14.3053,36332.835749067,0
+MYN.US,D,20210715,000000,14.2856,14.2856,13.9517,14.1087,60653.971388881,0
+MYN.US,D,20210716,000000,14.0307,14.0988,14.011,14.0988,32095.675875775,0
+MYN.US,D,20210719,000000,14.09,14.1177,14.0506,14.09,76563.575024018,0
+MYN.US,D,20210720,000000,14.09,14.09,13.9913,14.0209,29139.588478514,0
+MYN.US,D,20210721,000000,14.09,14.1186,14.0406,14.1186,30916.886656723,0
+MYN.US,D,20210722,000000,14.1186,14.1186,14.0209,14.0406,65354.950387881,0
+MYN.US,D,20210723,000000,14.0703,14.1472,13.9913,14.08,69956.684246447,0
+MYN.US,D,20210726,000000,14.1186,14.1522,14.0209,14.1186,40716.837921982,0
+MYN.US,D,20210727,000000,14.1472,14.1472,14.0506,14.09,63060.159691687,0
+MYN.US,D,20210728,000000,14.1572,14.1769,14.1087,14.1769,116427.71490267,0
+MYN.US,D,20210729,000000,14.2362,14.2559,14.1769,14.2262,33955.00320067,0
+MYN.US,D,20210730,000000,14.2362,14.2954,14.2065,14.2756,147558.28242299,0
+MYN.US,D,20210802,000000,14.3448,14.3448,14.2657,14.3053,48892.409541745,0
+MYN.US,D,20210803,000000,14.3053,14.3053,14.2459,14.2756,56766.194918143,0
+MYN.US,D,20210804,000000,14.2756,14.2904,14.2262,14.2262,44495.242197138,0
+MYN.US,D,20210805,000000,14.2262,14.3151,14.1374,14.1769,41411.553905032,0
+MYN.US,D,20210806,000000,14.1087,14.2065,14.09,14.1472,32262.772285692,0
+MYN.US,D,20210809,000000,14.0988,14.1868,14.0988,14.1186,54537.2300804,0
+MYN.US,D,20210810,000000,14.2065,14.2065,14.0466,14.1087,48918.739885125,0
+MYN.US,D,20210811,000000,14.1966,14.2065,14.09,14.1472,122951.56382804,0
+MYN.US,D,20210812,000000,14.1374,14.1472,14.1038,14.1285,63752.850263706,0
+MYN.US,D,20210813,000000,14.1087,14.167,14.0406,14.1087,125960.31191205,0
+MYN.US,D,20210816,000000,14.1374,14.1472,14.0988,14.1374,37324.274447908,0
+MYN.US,D,20210817,000000,14.1186,14.1374,14.0988,14.1087,16422.032625549,0
+MYN.US,D,20210818,000000,14.1285,14.1374,14.09,14.0988,48295.925993617,0
+MYN.US,D,20210819,000000,14.0988,14.0988,14.0603,14.08,19390.272488987,0
+MYN.US,D,20210820,000000,14.0603,14.1087,14.0506,14.0988,16088.85251123,0
+MYN.US,D,20210823,000000,14.1186,14.1186,14.08,14.09,37424.532293859,0
+MYN.US,D,20210824,000000,14.0988,14.1374,14.0209,14.0209,69601.224610805,0
+MYN.US,D,20210825,000000,14.0406,14.0653,14.0011,14.0011,20881.987712065,0
+MYN.US,D,20210826,000000,14.0406,14.1167,14.0219,14.0988,25204.214848587,0
+MYN.US,D,20210827,000000,14.0988,14.1186,14.011,14.0703,25971.845628691,0
+MYN.US,D,20210830,000000,14.09,14.0988,14.0506,14.08,30717.383670338,0
+MYN.US,D,20210831,000000,14.0988,14.1186,14.0209,14.0703,25980.959978323,0
+MYN.US,D,20210901,000000,14.1087,14.1186,14.0307,14.0988,47390.56726352,0
+MYN.US,D,20210902,000000,14.0703,14.0988,13.9814,14.0406,57568.257685743,0
+MYN.US,D,20210903,000000,14.0603,14.0988,13.9517,13.9913,41675.870044356,0
+MYN.US,D,20210907,000000,13.9517,14.0406,13.8727,13.9122,46355.58222755,0
+MYN.US,D,20210908,000000,13.8827,14.0011,13.8727,13.9419,31824.270797848,0
+MYN.US,D,20210909,000000,13.9419,14.006,13.9419,13.9714,58087.775614759,0
+MYN.US,D,20210910,000000,14.0209,14.0209,13.9024,13.9714,57183.429590177,0
+MYN.US,D,20210913,000000,13.9419,14.0506,13.9419,14.0506,46391.026920562,0
+MYN.US,D,20210914,000000,13.9616,14.1522,13.9616,14.1186,62537.603646128,0
+MYN.US,D,20210915,000000,14.1572,14.2065,14.0988,14.1868,57999.670234985,0
+MYN.US,D,20210916,000000,14.2065,14.2459,14.1572,14.1769,59992.674687814,0
+MYN.US,D,20210917,000000,14.2163,14.2163,14.0506,14.0988,23063.355390619,0
+MYN.US,D,20210920,000000,14.0506,14.1235,13.9714,14.0011,23903.900967778,0
+MYN.US,D,20210921,000000,13.9419,14.0506,13.9419,14.0209,17956.281480243,0
+MYN.US,D,20210922,000000,14.0703,14.09,13.9913,14.08,20305.758274229,0
+MYN.US,D,20210923,000000,14.1374,14.1374,14.0406,14.0506,32016.684845632,0
+MYN.US,D,20210924,000000,14.0506,14.0988,14.0011,14.08,26774.921101808,0
+MYN.US,D,20210927,000000,14.0603,14.0603,13.9419,13.9913,52106.736845242,0
+MYN.US,D,20210928,000000,13.9419,13.9419,13.6476,13.6476,146896.98572191,0
+MYN.US,D,20210929,000000,13.7265,13.8441,13.5212,13.5399,92312.158482327,0
+MYN.US,D,20210930,000000,13.6081,13.6674,13.4521,13.5212,86594.423146617,0
+MYN.US,D,20211001,000000,13.6574,13.6791,13.5311,13.5311,39415.511335658,0
+MYN.US,D,20211004,000000,13.5499,13.6169,13.4423,13.5113,88267.412656817,0
+MYN.US,D,20211005,000000,13.5399,13.5499,13.4965,13.5113,29219.592214172,0
+MYN.US,D,20211006,000000,13.5399,13.5883,13.5113,13.5499,56389.468466693,0
+MYN.US,D,20211007,000000,13.5499,13.7068,13.5499,13.5795,42162.981396902,0
+MYN.US,D,20211008,000000,13.6377,13.6821,13.5598,13.6377,29057.559331827,0
+MYN.US,D,20211011,000000,13.6871,13.6871,13.6032,13.6377,24576.337429505,0
+MYN.US,D,20211012,000000,13.6377,13.6971,13.6279,13.6674,13401.132075352,0
+MYN.US,D,20211013,000000,13.7068,13.7414,13.6674,13.7265,16821.038598322,0
+MYN.US,D,20211014,000000,13.7168,13.7661,13.6574,13.6574,32892.675115803,0
+MYN.US,D,20211015,000000,13.7365,13.7365,13.6574,13.7068,26007.290321704,0
+MYN.US,D,20211018,000000,13.6971,13.6971,13.6179,13.6574,40248.967974215,0
+MYN.US,D,20211019,000000,13.6574,13.6674,13.5785,13.5982,42549.834903497,0
+MYN.US,D,20211020,000000,13.6081,13.7335,13.5785,13.6674,40883.934331899,0
+MYN.US,D,20211021,000000,13.6574,13.6674,13.5302,13.5785,39690.967235643,0
+MYN.US,D,20211022,000000,13.6476,13.7661,13.6081,13.7365,44631.957441616,0
+MYN.US,D,20211025,000000,13.7168,13.7168,13.5302,13.5302,58600.204605171,0
+MYN.US,D,20211026,000000,13.5489,13.5686,13.4413,13.5152,41152.301293281,0
+MYN.US,D,20211027,000000,13.5302,13.6179,13.5302,13.5883,36478.665343176,0
+MYN.US,D,20211028,000000,13.6081,13.6279,13.5302,13.5489,60169.898152877,0
+MYN.US,D,20211029,000000,13.5005,13.5636,13.4905,13.5302,84937.636924651,0
+MYN.US,D,20211101,000000,13.6081,13.6081,13.5202,13.5588,54091.639653954,0
+MYN.US,D,20211102,000000,13.5686,13.7464,13.5588,13.6971,67007.685787788,0
+MYN.US,D,20211103,000000,13.7068,13.7265,13.5389,13.5686,75688.59745936,0
+MYN.US,D,20211104,000000,13.6279,13.776,13.5588,13.776,50277.790685785,0
+MYN.US,D,20211105,000000,13.776,13.8934,13.7365,13.8639,55088.141880368,0
+MYN.US,D,20211108,000000,13.9231,14.2183,13.9034,14.2085,105594.80401246,0
+MYN.US,D,20211109,000000,14.2282,14.2677,14.1492,14.1986,37696.9500773,0
+MYN.US,D,20211110,000000,14.1887,14.2085,14.0317,14.0416,42607.559117833,0
+MYN.US,D,20211111,000000,14.1097,14.1295,14.0219,14.0516,28700.074285156,0
+MYN.US,D,20211112,000000,14.0416,14.0416,13.9734,13.9922,42181.210096166,0
+MYN.US,D,20211115,000000,14.0713,14.0713,13.9527,14.012,81913.698257909,0
+MYN.US,D,20211116,000000,14.0219,14.0516,13.933,13.9823,28719.315689934,0
+MYN.US,D,20211117,000000,14.0219,14.0268,13.9823,13.9922,39670.71312535,0
+MYN.US,D,20211118,000000,14.0317,14.081,14.0021,14.0713,47715.645733722,0
+MYN.US,D,20211119,000000,14.0317,14.0713,14.0021,14.0516,15873.146236611,0
+MYN.US,D,20211122,000000,14.091,14.1196,14.0416,14.1196,76885.615377676,0
+MYN.US,D,20211123,000000,14.1097,14.1097,13.9478,13.9626,67633.537795843,0
+MYN.US,D,20211124,000000,13.9922,13.9922,13.9142,13.9428,39688.941824614,0
+MYN.US,D,20211126,000000,13.9823,14.1196,13.9724,14.081,37208.826019239,0
+MYN.US,D,20211129,000000,14.0613,14.0713,13.9724,14.0516,33612.708736719,0
+MYN.US,D,20211130,000000,14.0516,14.0998,13.9922,14.0516,33850.694532661,0
+MYN.US,D,20211201,000000,14.091,14.1147,13.933,13.9626,66672.480262439,0
+MYN.US,D,20211202,000000,14.0219,14.0603,13.8837,13.9132,47266.004485218,0
+MYN.US,D,20211203,000000,13.9132,14.0416,13.8934,14.0021,30745.739424747,0
+MYN.US,D,20211206,000000,13.9724,13.9922,13.8441,13.9132,58352.091754083,0
+MYN.US,D,20211207,000000,13.9428,14.0317,13.8837,13.9132,62716.85252222,0
+MYN.US,D,20211208,000000,13.9132,14.0219,13.8934,14.0021,27962.824670492,0
+MYN.US,D,20211209,000000,14.0613,14.0613,14.0219,14.0613,18105.149190897,0
+MYN.US,D,20211210,000000,14.0998,14.1097,14.0713,14.091,13785.960170919,0
+MYN.US,D,20211213,000000,14.1196,14.1196,14.0317,14.0713,33098.254335278,0
+MYN.US,D,20211214,000000,14.0713,14.0998,14.0416,14.0998,20887.051239638,0
+MYN.US,D,20211215,000000,14.1295,14.1393,14.0416,14.1097,30116.84930015,0
+MYN.US,D,20211216,000000,14.0713,14.0752,13.9428,14.0516,26400.220061388,0
+MYN.US,D,20211217,000000,14.081,14.0998,14.0416,14.081,19856.117025725,0
+MYN.US,D,20211220,000000,14.0713,14.0713,14.012,14.012,23344.887523692,0
+MYN.US,D,20211221,000000,14.0317,14.0317,13.7957,13.8837,43898.75864901,0
+MYN.US,D,20211222,000000,13.9132,14.0713,13.854,14.0021,51694.565700779,0
+MYN.US,D,20211223,000000,14.0317,14.0713,13.8934,14.0416,28877.297750221,0
+MYN.US,D,20211227,000000,14.081,14.081,14.0317,14.0713,15963.277027415,0
+MYN.US,D,20211228,000000,14.0713,14.0713,13.9724,13.9922,30239.386667422,0
+MYN.US,D,20211229,000000,13.9922,14.0219,13.8243,13.8837,58253.859319162,0
+MYN.US,D,20211230,000000,13.8934,13.933,13.8837,13.9132,33666.382128996,0
+MYN.US,D,20211231,000000,13.933,13.9823,13.8639,13.8639,35674.577164545,0
+MYN.US,D,20220103,000000,13.9034,14.012,13.854,13.933,35816.355936595,0
+MYN.US,D,20220104,000000,13.9034,14.0219,13.8934,14.0021,101654.36685496,0
+MYN.US,D,20220105,000000,13.9823,14.0516,13.9231,14.012,114169.381605,0
+MYN.US,D,20220106,000000,13.9922,14.081,13.933,14.0713,82525.372388757,0
+MYN.US,D,20220107,000000,14.0416,14.0613,13.9428,14.012,50042.843006386,0
+MYN.US,D,20220110,000000,13.9428,14.012,13.933,13.9527,52398.39603346,0
+MYN.US,D,20220111,000000,13.9922,13.9972,13.8934,13.9231,28282.839613121,0
+MYN.US,D,20220112,000000,13.933,14.0219,13.9034,13.9527,66476.015392598,0
+MYN.US,D,20220113,000000,13.9428,13.9724,13.8737,13.8934,45147.424548573,0
+MYN.US,D,20220114,000000,13.8737,13.8737,13.775,13.775,57867.005812566,0
+MYN.US,D,20220118,000000,13.7058,13.7355,13.4985,13.5182,102303.51108985,0
+MYN.US,D,20220119,000000,13.5282,13.5676,13.3454,13.3603,88240.069607922,0
+MYN.US,D,20220120,000000,13.3899,13.5182,13.2911,13.301,84640.914208859,0
+MYN.US,D,20220121,000000,13.301,13.3899,13.232,13.2614,92376.971635264,0
+MYN.US,D,20220124,000000,13.2517,13.2517,13.0049,13.1924,73049.486888185,0
+MYN.US,D,20220125,000000,13.1134,13.4393,13.1134,13.3899,93094.97984515,0
+MYN.US,D,20220126,000000,13.38,13.4393,13.2714,13.2812,55529.681484756,0
+MYN.US,D,20220127,000000,13.3306,13.4096,13.222,13.222,57462.936312221,0
+MYN.US,D,20220128,000000,13.1528,13.3406,13.0245,13.0245,47276.131540365,0
+MYN.US,D,20220131,000000,13.0641,13.1035,12.985,13.0048,50794.270498256,0
+MYN.US,D,20220201,000000,13.0541,13.2921,13.0048,13.2812,70665.578106702,0
+MYN.US,D,20220202,000000,13.2812,13.3899,13.1528,13.1627,83501.620504879,0
+MYN.US,D,20220203,000000,13.0838,13.222,13.0245,13.0641,47404.745140725,0
+MYN.US,D,20220204,000000,13.0048,13.1233,13.0048,13.0541,36557.656373319,0
+MYN.US,D,20220207,000000,13.1233,13.1528,12.9258,13.0147,48043.762320469,0
+MYN.US,D,20220208,000000,12.9949,13.1035,12.9356,12.9752,57130.768903416,0
+MYN.US,D,20220209,000000,12.985,13.2023,12.8962,12.9258,62293.541617097,0
+MYN.US,D,20220210,000000,12.9258,12.9554,12.6789,12.748,102273.12992442,0
+MYN.US,D,20220211,000000,12.6691,12.7382,12.4024,12.4616,193650.56121673,0
+MYN.US,D,20220214,000000,12.3925,12.4024,12.2445,12.2542,93877.801207974,0
+MYN.US,D,20220215,000000,12.274,12.3334,12.1951,12.1951,41653.590523033,0
+MYN.US,D,20220216,000000,12.1951,12.2938,12.1456,12.274,97123.522382424,0
+MYN.US,D,20220217,000000,12.3135,12.4074,12.2345,12.3531,133314.57935944,0
+MYN.US,D,20220218,000000,12.3531,12.4502,12.2839,12.3135,85411.583105507,0
+MYN.US,D,20220222,000000,12.3135,12.3531,12.0666,12.0666,88352.479920049,0
+MYN.US,D,20220223,000000,12.0766,12.2345,11.968,12.0074,84072.78641514,0
+MYN.US,D,20220224,000000,12.0272,12.1358,12.0272,12.1161,97683.548532025,0
+MYN.US,D,20220225,000000,12.1161,12.2542,12.1161,12.1951,70279.73730562,0
+MYN.US,D,20220228,000000,12.2148,12.2839,12.2049,12.2445,64293.635008529,0
+MYN.US,D,20220301,000000,12.3037,12.4568,12.278,12.3925,56250.727811185,0
+MYN.US,D,20220302,000000,12.3728,12.4419,12.2938,12.3135,61959.348797263,0
+MYN.US,D,20220303,000000,12.3629,12.4321,12.3037,12.3531,31961.998747841,0
+MYN.US,D,20220304,000000,12.3135,12.4124,12.3037,12.3135,62420.129806428,0
+MYN.US,D,20220307,000000,12.2938,12.3728,12.1468,12.1556,32705.324595593,0
+MYN.US,D,20220308,000000,12.1259,12.2248,12.0272,12.0864,61725.413823379,0
+MYN.US,D,20220309,000000,12.0569,12.1556,12.0371,12.0963,50365.89606556,0
+MYN.US,D,20220310,000000,12.0766,12.0816,11.9482,12.0173,81154.169121921,0
+MYN.US,D,20220311,000000,11.9284,11.9729,11.8791,11.9383,67347.954840711,0
+MYN.US,D,20220314,000000,11.879,11.9482,11.7507,11.8198,164480.59157276,0
+MYN.US,D,20220315,000000,11.879,11.9186,11.7507,11.7901,90109.523987965,0
+MYN.US,D,20220316,000000,11.8099,11.8495,11.7211,11.8198,76332.678166678,0
+MYN.US,D,20220317,000000,11.8099,11.9284,11.7853,11.9186,74991.856065282,0
+MYN.US,D,20220318,000000,11.9383,12.0272,11.8989,12.0272,47707.544089606,0
+MYN.US,D,20220321,000000,11.958,11.958,11.8593,11.889,34687.189287762,0
+MYN.US,D,20220322,000000,11.8693,11.8988,11.731,11.7507,90325.230262585,0
+MYN.US,D,20220323,000000,11.7507,12.0173,11.7507,12.0173,74236.377751353,0
+MYN.US,D,20220324,000000,11.9877,11.9877,11.8741,11.9087,37898.478474715,0
+MYN.US,D,20220325,000000,11.8988,11.9087,11.7901,11.8693,68305.974257568,0
+MYN.US,D,20220328,000000,11.8396,11.9087,11.6288,11.8495,102915.1852207,0
+MYN.US,D,20220329,000000,11.7211,11.8395,11.652,11.8198,174613.72295234,0
+MYN.US,D,20220330,000000,11.7901,11.9284,11.7112,11.8495,88290.704883655,0
+MYN.US,D,20220331,000000,11.8198,11.9778,11.7804,11.9482,68096.344216037,0
+MYN.US,D,20220401,000000,11.9976,11.9976,11.889,11.9284,71283.328470637,0
+MYN.US,D,20220404,000000,11.9383,11.958,11.8593,11.9284,84145.701212195,0
+MYN.US,D,20220405,000000,11.9087,11.958,11.7408,11.8297,53884.035023451,0
+MYN.US,D,20220406,000000,11.7901,11.8693,11.6223,11.6816,104415.00208789,0
+MYN.US,D,20220407,000000,11.6322,11.7606,11.6125,11.6272,51558.863161816,0
+MYN.US,D,20220408,000000,11.5335,11.6816,11.4544,11.5532,134428.55542555,0
+MYN.US,D,20220411,000000,11.5434,11.5928,11.4249,11.4446,100018.84744881,0
+MYN.US,D,20220412,000000,11.4643,11.5647,11.4643,11.5138,65026.833801135,0
+MYN.US,D,20220413,000000,11.4149,11.4433,11.3557,11.4052,67629.486973783,0
+MYN.US,D,20220414,000000,11.3459,11.3755,11.257,11.2866,104579.06038128,0
+MYN.US,D,20220418,000000,11.257,11.2669,11.0397,11.1088,198814.34663592,0
+MYN.US,D,20220419,000000,11.0793,11.0818,10.9508,10.9805,160629.27250055,0
+MYN.US,D,20220420,000000,10.9508,11.0891,10.9508,11.0101,120714.49734617,0
+MYN.US,D,20220421,000000,11.02,11.0347,10.9608,10.9903,150074.85562689,0
+MYN.US,D,20220422,000000,10.9508,11.0397,10.9114,10.9805,123758.69012321,0
+MYN.US,D,20220425,000000,10.9311,11.0363,10.8423,10.8718,134296.90370864,0
+MYN.US,D,20220426,000000,10.8718,10.941,10.8581,10.8718,146426.0776576,0
+MYN.US,D,20220427,000000,10.8621,10.8818,10.6158,10.7139,305403.62746376,0
+MYN.US,D,20220428,000000,10.7139,10.7929,10.6349,10.7238,139789.8184201,0
+MYN.US,D,20220429,000000,10.6744,10.7732,10.625,10.6842,112307.01616355,0
+MYN.US,D,20220502,000000,10.7238,10.7365,10.5559,10.6053,89422.909649032,0
+MYN.US,D,20220503,000000,10.6447,10.6447,10.5066,10.5756,141589.39611963,0
+MYN.US,D,20220504,000000,10.5756,10.7238,10.467,10.7139,143820.38636841,0
+MYN.US,D,20220505,000000,10.6349,10.704,10.5856,10.6349,121760.62214281,0
+MYN.US,D,20220506,000000,10.5856,10.7435,10.5856,10.6447,107250.57752892,0
+MYN.US,D,20220509,000000,10.6546,10.6942,10.3781,10.4571,224827.71319071,0
+MYN.US,D,20220510,000000,10.5164,10.6349,10.5164,10.5856,122567.74843799,0
+MYN.US,D,20220511,000000,10.5756,10.6151,10.467,10.546,113080.72317675,0
+MYN.US,D,20220512,000000,10.546,10.6546,10.3683,10.4966,136676.76166807,0
+MYN.US,D,20220513,000000,10.5562,10.5562,10.4371,10.4768,102097.47744112,0
+MYN.US,D,20220516,000000,10.4768,10.5462,10.4173,10.5066,87117.442199494,0
+MYN.US,D,20220517,000000,10.5165,10.5165,10.4173,10.4768,128349.329,0
+MYN.US,D,20220518,000000,10.4569,10.4569,10.328,10.3577,120943.97851419,0
+MYN.US,D,20220519,000000,10.3379,10.3975,10.318,10.328,115659.33817157,0
+MYN.US,D,20220520,000000,10.3577,10.4669,10.3478,10.3975,130830.88240902,0
+MYN.US,D,20220523,000000,10.4073,10.5214,10.4073,10.4768,73691.653650279,0
+MYN.US,D,20220524,000000,10.5264,10.6454,10.5066,10.6256,120627.48470004,0
+MYN.US,D,20220525,000000,10.6554,10.8736,10.6454,10.8736,122501.24903285,0
+MYN.US,D,20220526,000000,10.9134,11.1117,10.9134,11.1019,110630.71511812,0
+MYN.US,D,20220527,000000,11.1713,11.3995,11.1713,11.2904,61175.028860177,0
+MYN.US,D,20220531,000000,11.33,11.33,11.201,11.2804,54634.492681809,0
+MYN.US,D,20220601,000000,11.3598,11.3995,11.2308,11.33,107511.13437038,0
+MYN.US,D,20220602,000000,11.1217,11.2804,11.1217,11.1514,174848.72112771,0
+MYN.US,D,20220603,000000,11.1514,11.2308,10.9728,11.0523,180309.75133488,0
+MYN.US,D,20220606,000000,11.0225,11.1316,10.9332,10.9431,115474.88477034,0
+MYN.US,D,20220607,000000,10.953,11.0819,10.9034,11.0423,121305.82972208,0
+MYN.US,D,20220608,000000,11.0324,11.1019,10.953,11.0026,91224.806188838,0
+MYN.US,D,20220609,000000,10.9629,10.9629,10.7645,10.7943,59481.686160275,0
+MYN.US,D,20220610,000000,10.7645,10.8131,10.6306,10.6851,86817.075458679,0
+MYN.US,D,20220613,000000,10.5958,10.6327,10.3379,10.4569,144756.61023155,0
+MYN.US,D,20220614,000000,10.4073,10.4472,10.0105,10.0502,165706.68643241,0
+MYN.US,D,20220615,000000,10.0899,10.2288,10.0601,10.1295,97081.957634746,0
+MYN.US,D,20220616,000000,9.97079,10.0006,9.9212,9.97079,172191.78579619,0
+MYN.US,D,20220617,000000,10.0006,10.1197,9.93113,10.0006,80519.45332238,0
+MYN.US,D,20220621,000000,10.0403,10.2288,9.95096,9.99061,167469.57713605,0
+MYN.US,D,20220622,000000,10.0502,10.1097,10.0502,10.0799,151004.84320576,0
+MYN.US,D,20220623,000000,10.1395,10.2386,10.0968,10.1047,153632.54821686,0
+MYN.US,D,20220624,000000,10.1494,10.3577,10.1395,10.3577,64717.945282886,0
+MYN.US,D,20220627,000000,10.2982,10.4173,10.2188,10.3081,88632.379150656,0
+MYN.US,D,20220628,000000,10.2883,10.4867,10.2883,10.4073,139496.16049894,0
+MYN.US,D,20220629,000000,10.4073,10.586,10.4073,10.5165,69231.509931789,0
+MYN.US,D,20220630,000000,10.5462,10.6058,10.5462,10.586,40784.360515534,0
+MYN.US,D,20220701,000000,10.6157,10.7149,10.5462,10.6157,120742.39009753,0
+MYN.US,D,20220705,000000,10.6058,10.6454,10.5264,10.6157,35058.241540452,0
+MYN.US,D,20220706,000000,10.6355,10.7249,10.6008,10.6653,43327.398391636,0
+MYN.US,D,20220707,000000,10.6554,10.7249,10.6256,10.6951,45351.346094851,0
+MYN.US,D,20220708,000000,10.6951,10.7249,10.6454,10.6653,86485.462513281,0
+MYN.US,D,20220711,000000,10.705,10.7745,10.705,10.7745,37771.621628627,0
+MYN.US,D,20220712,000000,10.7843,10.8439,10.705,10.7249,66498.978944032,0
+MYN.US,D,20220713,000000,10.6554,10.7149,10.6058,10.6058,123221.92762239,0
+MYN.US,D,20220714,000000,10.5264,10.5264,10.1891,10.4073,280947.72863942,0
+MYN.US,D,20220715,000000,10.4569,10.5115,10.4371,10.4471,31746.143854812,0
+MYN.US,D,20220718,000000,10.4471,10.4471,10.3776,10.4073,79405.677320362,0
+MYN.US,D,20220719,000000,10.3776,10.4471,10.3379,10.3975,81418.537660661,0
+MYN.US,D,20220720,000000,10.3975,10.4768,10.3975,10.4669,78044.955507941,0
+MYN.US,D,20220721,000000,10.4371,10.4958,10.4074,10.4271,48643.284938825,0
+MYN.US,D,20220722,000000,10.4569,10.5373,10.452,10.5066,100518.03219663,0
+MYN.US,D,20220725,000000,10.4966,10.5135,10.4471,10.4768,55295.702688437,0
+MYN.US,D,20220726,000000,10.5165,10.566,10.5066,10.5462,69503.654294273,0
+MYN.US,D,20220727,000000,10.5462,10.5958,10.5264,10.566,71187.925515425,0
+MYN.US,D,20220728,000000,10.5958,10.7447,10.586,10.7447,88462.036938583,0
+MYN.US,D,20220729,000000,10.7943,10.8538,10.6851,10.8538,110368.65017647,0
+MYN.US,D,20220801,000000,10.8637,10.9629,10.8538,10.8538,92185.374994198,0
+MYN.US,D,20220802,000000,10.9034,10.9728,10.8637,10.9431,89548.598504352,0
+MYN.US,D,20220803,000000,10.9927,11.0819,10.9431,11.0621,169318.14291677,0
+MYN.US,D,20220804,000000,11.0225,11.1117,11.0026,11.1019,79570.979822019,0
+MYN.US,D,20220805,000000,11.0324,11.1812,10.9034,10.9034,44047.069039094,0
+MYN.US,D,20220808,000000,10.9332,10.9927,10.8488,10.8934,81817.682725637,0
+MYN.US,D,20220809,000000,10.8439,10.9034,10.8439,10.8836,48071.781777609,0
+MYN.US,D,20220810,000000,10.9134,11.0324,10.8836,10.9232,100487.79393413,0
+MYN.US,D,20220811,000000,10.953,10.9982,10.9034,10.9034,48932.564316725,0
+MYN.US,D,20220812,000000,10.9631,10.993,10.9183,10.9631,76122.927352436,0
+MYN.US,D,20220815,000000,10.9333,10.9831,10.8934,10.9034,55040.213676666,0
+MYN.US,D,20220816,000000,10.8835,10.9134,10.7939,10.7939,112700.57692605,0
+MYN.US,D,20220817,000000,10.7839,10.7839,10.6744,10.6943,95016.324788832,0
+MYN.US,D,20220818,000000,10.7043,10.7441,10.6843,10.7043,42137.307693419,0
+MYN.US,D,20220819,000000,10.6346,10.764,10.525,10.7441,212672.9914586,0
+MYN.US,D,20220822,000000,10.7341,10.7341,10.5748,10.5947,59522.286326357,0
+MYN.US,D,20220823,000000,10.535,10.6142,10.535,10.5748,41989.679488287,0
+MYN.US,D,20220824,000000,10.5649,10.6196,10.5649,10.5649,45973.632479845,0
+MYN.US,D,20220825,000000,10.5649,10.5848,10.4852,10.5449,56692.243591239,0
+MYN.US,D,20220826,000000,10.535,10.5654,10.5051,10.535,19422.649573162,0
+MYN.US,D,20220829,000000,10.5449,10.5449,10.4254,10.4254,25895.192308375,0
+MYN.US,D,20220830,000000,10.4653,10.4951,10.4155,10.4752,62935.811967472,0
+MYN.US,D,20220831,000000,10.4354,10.4951,10.4259,10.4752,50176.517095341,0
+MYN.US,D,20220901,000000,10.4055,10.4055,10.2462,10.3358,42883.482907114,0
+MYN.US,D,20220902,000000,10.286,10.4155,10.286,10.3657,38217.628206136,0
+MYN.US,D,20220906,000000,10.296,10.4254,10.2562,10.2661,60112.799146885,0
+MYN.US,D,20220907,000000,10.2562,10.3557,10.2064,10.2163,80168.141027756,0
+MYN.US,D,20220908,000000,10.1865,10.2163,10.1068,10.1367,58965.918804974,0
+MYN.US,D,20220909,000000,10.1466,10.1765,10.1168,10.1367,93707.756412729,0
+MYN.US,D,20220912,000000,10.2163,10.2163,10.1068,10.1666,188124.52991949,0
+MYN.US,D,20220913,000000,10.1168,10.1666,10.1068,10.1466,101444.67948986,0
+MYN.US,D,20220914,000000,10.1068,10.1118,10.0072,10.0072,33083.782052155,0
+MYN.US,D,20220915,000000,10.0172,10.0853,9.99728,10.0271,68565.769232578,0
+MYN.US,D,20220916,000000,9.98732,9.98732,9.85787,9.91762,98600.576925678,0
+MYN.US,D,20220919,000000,9.93753,10.0969,9.83796,10.0271,235034.14530535,0
+MYN.US,D,20220920,000000,9.93753,9.97238,9.85787,9.85787,125818.39743922,0
+MYN.US,D,20220921,000000,9.85787,9.90766,9.77821,9.81804,81152.32906197,0
+MYN.US,D,20220922,000000,9.7583,9.81804,9.62885,9.62885,163471.62393594,0
+MYN.US,D,20220923,000000,9.54919,9.62885,9.50936,9.51932,197931.26068898,0
+MYN.US,D,20220926,000000,9.38987,9.4994,9.37991,9.39983,159158.26923497,0
+MYN.US,D,20220927,000000,9.39983,9.41974,9.36996,9.41974,67038.269232538,0
+MYN.US,D,20220928,000000,9.43966,9.60894,9.41974,9.43966,168728.99573095,0
+MYN.US,D,20220929,000000,9.4297,9.44962,9.34009,9.35004,145509.18803803,0
+MYN.US,D,20220930,000000,9.38987,9.4297,9.35004,9.38987,45804.914531123,0
+MYN.US,D,20221003,000000,9.45957,9.57906,9.4297,9.52928,85419.487181741,0
+MYN.US,D,20221004,000000,9.48945,9.62885,9.48945,9.55915,72089.764959167,0
+MYN.US,D,20221005,000000,9.53923,9.59898,9.46953,9.47949,117389.52991763,0
+MYN.US,D,20221006,000000,9.4994,9.50936,9.41974,9.4297,95964.358976891,0
+MYN.US,D,20221007,000000,9.4297,9.47949,9.36,9.39983,101386.43162661,0
+MYN.US,D,20221010,000000,9.36996,9.4297,9.32017,9.35004,81828.205130364,0
+MYN.US,D,20221011,000000,9.38987,9.47949,9.34287,9.36996,117175.61966121,0
+MYN.US,D,20221012,000000,9.36996,9.40182,9.30523,9.32515,128321.04701193,0
+MYN.US,D,20221013,000000,9.19072,9.27038,9.14094,9.21064,187509.91453486,0
+MYN.US,D,20221014,000000,9.27038,9.30026,9.18077,9.18077,165095.53419239,0
+MYN.US,D,20221017,000000,9.21064,9.24539,9.19072,9.21064,144181.53846534,0
+MYN.US,D,20221018,000000,9.27038,9.2903,9.21064,9.23055,127141.02564438,0
+MYN.US,D,20221019,000000,9.23055,9.24051,9.18077,9.18077,65386.239317964,0
+MYN.US,D,20221020,000000,9.21064,9.25047,9.16085,9.2206,76312.735044748,0
+MYN.US,D,20221021,000000,9.18077,9.23055,9.13098,9.13098,263070.44872489,0
+MYN.US,D,20221024,000000,9.04136,9.12949,8.98162,9.06128,174757.64957726,0
+MYN.US,D,20221025,000000,9.06128,9.07123,8.94179,8.99157,151474.57265357,0
+MYN.US,D,20221026,000000,9.02145,9.02145,8.93183,8.9617,114101.53846455,0
+MYN.US,D,20221027,000000,8.9617,8.9617,8.85217,8.91191,207124.38034734,0
+MYN.US,D,20221028,000000,8.86213,8.98162,8.86213,8.95174,150832.84188432,0
+MYN.US,D,20221031,000000,8.91191,8.9617,8.90196,8.94179,85253.782053531,0
+MYN.US,D,20221101,000000,9.01149,9.03638,8.9617,9.00153,193631.96581707,0
+MYN.US,D,20221102,000000,8.99157,9.10111,8.97166,9.02145,143248.56837985,0
+MYN.US,D,20221103,000000,8.98162,9.08119,8.98162,9.04136,91158.910258815,0
+MYN.US,D,20221104,000000,9.07123,9.18077,9.04136,9.11106,96096.923079458,0
+MYN.US,D,20221107,000000,9.08119,9.10111,8.97166,9.04136,316827.20086306,0
+MYN.US,D,20221108,000000,9.05132,9.15089,9.05132,9.06128,91123.760686165,0
+MYN.US,D,20221109,000000,9.04136,9.11106,9.02145,9.09115,137198.82478994,0
+MYN.US,D,20221110,000000,9.19072,9.36,9.18943,9.28034,134688.14102919,0
+MYN.US,D,20221111,000000,9.25047,9.4297,9.25047,9.36,84492.542737272,0
+MYN.US,D,20221114,000000,9.4,9.41,9.23,9.24,98244,0
+MYN.US,D,20221115,000000,9.32,9.4,9.31,9.34,219113,0
+MYN.US,D,20221116,000000,9.35,9.49,9.34,9.45,252940,0
+MYN.US,D,20221117,000000,9.45,9.5783,9.4499,9.52,227370,0
+MYN.US,D,20221118,000000,9.56,9.64,9.53,9.63,147071,0
+MYN.US,D,20221121,000000,9.61,9.74,9.6087,9.71,155801,0
+MYN.US,D,20221122,000000,9.73,10.03,9.73,9.97,231666,0
+MYN.US,D,20221123,000000,9.97,10.08,9.97,10.05,152995,0
+MYN.US,D,20221125,000000,10.03,10.085,9.995,10.06,34345,0
+MYN.US,D,20221128,000000,10.06,10.12,9.96,9.97,107292,0
+MYN.US,D,20221129,000000,9.93,10.0474,9.91,10.02,231753,0
+MYN.US,D,20221130,000000,10.04,10.15,9.98,10.15,93997,0
+MYN.US,D,20221201,000000,10.17,10.22,10.14,10.14,93324,0
+MYN.US,D,20221202,000000,10.14,10.2,10.08,10.155,183020,0
+MYN.US,D,20221205,000000,10.15,10.19,10.09,10.12,115313,0
+MYN.US,D,20221206,000000,10.09,10.21,10.09,10.2,178183,0
+MYN.US,D,20221207,000000,10.15,10.25,10.15,10.16,120639,0
+MYN.US,D,20221208,000000,10.16,10.21,10,10.02,87303,0
+MYN.US,D,20221209,000000,10,10.1,9.91,9.93,161686,0
+MYN.US,D,20221212,000000,9.96,10.15,9.9516,10,118319,0
+MYN.US,D,20221213,000000,10.1,10.18,10.01,10.02,114137,0
+MYN.US,D,20221214,000000,10.05,10.155,9.9737,10.15,174541,0
+MYN.US,D,20221215,000000,10.11,10.12,10.03,10.05,139211,0
+MYN.US,D,20221216,000000,10.01,10.01,9.85,9.87,151759,0
+MYN.US,D,20221219,000000,9.82,9.89,9.79,9.8,185003,0
+MYN.US,D,20221220,000000,9.73,9.81,9.73,9.78,180292,0
+MYN.US,D,20221221,000000,9.78,9.85,9.77,9.79,132892,0
+MYN.US,D,20221222,000000,9.74,9.825,9.74,9.81,182109,0
+MYN.US,D,20221223,000000,9.81,9.84,9.79,9.82,136827,0
+MYN.US,D,20221227,000000,9.8,9.85,9.75,9.771,286979,0
+MYN.US,D,20221228,000000,9.79,9.83,9.76,9.76,136791,0
+MYN.US,D,20221229,000000,9.76,9.88,9.76,9.85,186287,0
+MYN.US,D,20221230,000000,9.79,9.84,9.79,9.8,194250,0
+MYN.US,D,20230103,000000,9.9,9.93,9.83,9.905,41428,0
+MYN.US,D,20230104,000000,9.95,10.06,9.95,10,63417,0
+MYN.US,D,20230105,000000,10,10.03,9.955,9.99,77022,0
+MYN.US,D,20230106,000000,10.03,10.09,9.99,10.09,56961,0
+MYN.US,D,20230109,000000,10.1,10.22,10.1,10.22,45963,0
+MYN.US,D,20230110,000000,10.24,10.27,10.2,10.25,93349,0
+MYN.US,D,20230111,000000,10.29,10.35,10.22,10.33,55086,0
+MYN.US,D,20230112,000000,10.32,10.4,10.26,10.36,76333,0
+MYN.US,D,20230113,000000,10.31,10.3658,10.3,10.3,52894,0
+MYN.US,D,20230117,000000,10.3,10.3061,10.25,10.26,106149,0
+MYN.US,D,20230118,000000,10.28,10.36,10.28,10.31,146720,0
+MYN.US,D,20230119,000000,10.36,10.47,10.3501,10.36,122281,0
+MYN.US,D,20230120,000000,10.35,10.5,10.35,10.46,77287,0
+MYN.US,D,20230123,000000,10.46,10.63,10.385,10.39,94447,0
+MYN.US,D,20230124,000000,10.37,10.62,10.37,10.48,44218,0
+MYN.US,D,20230125,000000,10.49,10.505,10.41,10.44,34579,0
+MYN.US,D,20230126,000000,10.41,10.52,10.41,10.48,35936,0
+MYN.US,D,20230127,000000,10.48,10.49,10.42,10.46,33015,0
+MYN.US,D,20230130,000000,10.47,10.54,10.43,10.45,47784,0
+MYN.US,D,20230131,000000,10.51,10.52,10.46,10.52,106987,0
+MYN.US,D,20230201,000000,10.53,10.605,10.52,10.6,54469,0
+MYN.US,D,20230202,000000,10.69,10.8,10.645,10.71,76809,0
+MYN.US,D,20230203,000000,10.66,10.68,10.58,10.6,17887,0
+MYN.US,D,20230206,000000,10.58,10.64,10.3652,10.38,92459,0
+MYN.US,D,20230207,000000,10.39,10.48,10.39,10.48,72017,0
+MYN.US,D,20230208,000000,10.49,10.56,10.45,10.46,48100,0
+MYN.US,D,20230209,000000,10.48,10.57,10.42,10.42,18446,0
+MYN.US,D,20230210,000000,10.45,10.45,10.42,10.425,28575,0
+MYN.US,D,20230213,000000,10.43,10.454,10.41,10.41,7095,0
+MYN.US,D,20230214,000000,10.34,10.45,10.3,10.31,69052,0
+MYN.US,D,20230215,000000,10.32,10.32,10.25,10.25,61316,0
+MYN.US,D,20230216,000000,10.21,10.27,10.12,10.13,61630,0
+MYN.US,D,20230217,000000,10.11,10.15,10.03,10.07,60925,0
+MYN.US,D,20230221,000000,10.02,10.04,9.94,9.95,54044,0
+MYN.US,D,20230222,000000,10.02,10.03,9.96,9.98,33312,0
+MYN.US,D,20230223,000000,9.98,10.02,9.96,9.96,40565,0
+MYN.US,D,20230224,000000,9.91,9.935,9.845,9.85,120307,0
+MYN.US,D,20230227,000000,9.92,9.955,9.88,9.91,88647,0
+MYN.US,D,20230228,000000,9.94,9.97,9.91,9.93,78540,0
+MYN.US,D,20230301,000000,9.94,9.9699,9.84,9.89,64101,0
+MYN.US,D,20230302,000000,9.8,9.92,9.79,9.9,57135,0
+MYN.US,D,20230303,000000,9.94,9.96,9.89,9.89,45174,0
+MYN.US,D,20230306,000000,9.92,9.94,9.83,9.83,78228,0
+MYN.US,D,20230307,000000,9.89,9.94,9.835,9.87,144914,0
+MYN.US,D,20230308,000000,9.91,9.95,9.81,9.92,70920,0
+MYN.US,D,20230309,000000,9.9,9.97,9.9,9.95,53919,0
+MYN.US,D,20230310,000000,9.97,10.05,9.95,9.99,31220,0
+MYN.US,D,20230313,000000,9.97,9.976,9.92,9.93,99389,0
+MYN.US,D,20230314,000000,9.9,9.99,9.8959,9.94,56057,0
+MYN.US,D,20230315,000000,9.94,10.12,9.94,10.07,127009,0
+MYN.US,D,20230316,000000,10.02,10.07,9.9401,9.99,83508,0
+MYN.US,D,20230317,000000,9.97,10.01,9.95,9.98,37089,0
+MYN.US,D,20230320,000000,9.95,9.975,9.9,9.9,35117,0
+MYN.US,D,20230321,000000,9.94,9.94,9.84,9.87,105099,0
+MYN.US,D,20230322,000000,9.87,9.96,9.85,9.96,95397,0
+MYN.US,D,20230323,000000,9.94,9.94,9.84,9.87,42540,0
+MYN.US,D,20230324,000000,9.9,9.96,9.87,9.9,42712,0
+MYN.US,D,20230327,000000,9.95,9.99,9.92,9.95,84354,0
+MYN.US,D,20230328,000000,9.95,10.03,9.9339,10,41055,0
+MYN.US,D,20230329,000000,9.97,10.05,9.95,9.98,53705,0
+MYN.US,D,20230330,000000,10.01,10.13,10.01,10.09,54375,0
+MYN.US,D,20230331,000000,10.13,10.18,10.11,10.15,70528,0
+MYN.US,D,20230403,000000,10.15,10.2,9.98,10.04,156974,0
+MYN.US,D,20230404,000000,10.06,10.1,10.04,10.09,108703,0
+MYN.US,D,20230405,000000,10.09,10.155,10.09,10.14,95556,0
+MYN.US,D,20230406,000000,10.15,10.23,10.15,10.16,65268,0
+MYN.US,D,20230410,000000,10.15,10.19,10.1,10.14,91643,0
+MYN.US,D,20230411,000000,10.13,10.2162,10.1157,10.18,175606,0
+MYN.US,D,20230412,000000,10.22,10.26,10.14,10.23,286409,0
+MYN.US,D,20230413,000000,10.17,10.4,10.17,10.36,132305,0
+MYN.US,D,20230414,000000,10.35,10.35,10.29,10.29,34459,0
+MYN.US,D,20230417,000000,10.32,10.32,10.17,10.17,42139,0
+MYN.US,D,20230418,000000,10.2,10.21,10.04,10.05,141581,0
+MYN.US,D,20230419,000000,10.01,10.02,9.89,9.96,65765,0
+MYN.US,D,20230420,000000,9.96,9.99,9.94,9.96,69775,0
+MYN.US,D,20230421,000000,9.95,9.98,9.92,9.95,51388,0
+MYN.US,D,20230424,000000,9.99,10.02,9.94,9.99,54734,0
+MYN.US,D,20230425,000000,10.01,10.04,9.95,10,45897,0
+MYN.US,D,20230426,000000,10,10.025,9.96,9.98,66525,0
+MYN.US,D,20230427,000000,10.02,10.02,9.94,9.96,78450,0
+MYN.US,D,20230428,000000,9.99,10.035,9.96,10,63285,0
+MYN.US,D,20230501,000000,9.96,10,9.91,9.92,108987,0
+MYN.US,D,20230502,000000,10,10.05,9.93,10.05,153934,0
+MYN.US,D,20230503,000000,10,10.09,9.93,9.94,38497,0
+MYN.US,D,20230504,000000,9.95,10.05,9.92,10,37872,0
+MYN.US,D,20230505,000000,10.06,10.21,10.025,10.2,76324,0
+MYN.US,D,20230508,000000,10.18,10.21,10.139,10.16,53340,0
+MYN.US,D,20230509,000000,10.15,10.16,10.06,10.06,44560,0
+MYN.US,D,20230510,000000,10.12,10.12,10.04,10.07,36668,0
+MYN.US,D,20230511,000000,10.04,10.0983,10.04,10.075,28342,0
+MYN.US,D,20230512,000000,10.02,10.06,10,10.04,13109,0
+MYN.US,D,20230515,000000,10.06,10.06,9.82,9.95,91750,0
+MYN.US,D,20230516,000000,9.98,10.06,9.94,10.04,33841,0
+MYN.US,D,20230517,000000,9.98,9.99,9.93,9.93,39820,0
+MYN.US,D,20230518,000000,9.94,9.99,9.93,9.96,84173,0
+MYN.US,D,20230519,000000,9.92,9.968,9.87,9.87,33079,0
+MYN.US,D,20230522,000000,9.84,9.9213,9.76,9.82,50475,0
+MYN.US,D,20230523,000000,9.85,9.86,9.8,9.8,56221,0
+MYN.US,D,20230524,000000,9.78,9.78,9.53,9.67,223297,0
+MYN.US,D,20230525,000000,9.67,9.69,9.56,9.66,67031,0
+MYN.US,D,20230526,000000,9.7,9.7207,9.67,9.6793,18585,0
+MYN.US,D,20230530,000000,9.68,9.86,9.68,9.73,96228,0
+MYN.US,D,20230531,000000,9.75,9.79,9.74,9.77,68140,0
+MYN.US,D,20230601,000000,9.83,9.99,9.82,9.92,54002,0
+MYN.US,D,20230602,000000,9.99,9.99,9.79,9.82,37429,0
+MYN.US,D,20230605,000000,9.86,9.89,9.37,9.86,103610,0
+MYN.US,D,20230606,000000,9.86,9.89,9.85,9.85,126805,0
+MYN.US,D,20230607,000000,9.88,9.93,9.8,9.81,103151,0
+MYN.US,D,20230608,000000,9.85,9.925,9.85,9.88,29962,0
+MYN.US,D,20230609,000000,9.88,9.95,9.8732,9.94,70395,0
+MYN.US,D,20230612,000000,9.94,9.95,9.89,9.92,36467,0
+MYN.US,D,20230613,000000,9.94,9.97,9.9,9.9186,35569,0
+MYN.US,D,20230614,000000,9.93,9.94,9.86,9.89,41055,0
+MYN.US,D,20230615,000000,9.89,9.975,9.89,9.91,44531,0
+MYN.US,D,20230616,000000,9.88,9.95,9.88,9.91,53469,0
+MYN.US,D,20230620,000000,9.95,9.98,9.93,9.93,41300,0
+MYN.US,D,20230621,000000,9.96,9.96,9.91,9.91,66164,0
+MYN.US,D,20230622,000000,9.85,10.01,9.85,9.96,42599,0
+MYN.US,D,20230623,000000,10.02,10.15,10.01,10.14,125861,0
+MYN.US,D,20230626,000000,10.14,10.24,10.07,10.24,105121,0
+MYN.US,D,20230627,000000,10.25,10.34,10.2,10.24,463506,0
+MYN.US,D,20230628,000000,10.28,10.31,10.24,10.31,45130,0
+MYN.US,D,20230629,000000,10.28,10.28,10.14,10.15,60132,0
+MYN.US,D,20230630,000000,10.15,10.26,10.13,10.13,47787,0
+MYN.US,D,20230703,000000,10.15,10.2791,10.14,10.25,48198,0
+MYN.US,D,20230705,000000,10.29,10.29,10.1,10.13,52969,0
+MYN.US,D,20230706,000000,10.06,10.11,9.98,10.02,49564,0
+MYN.US,D,20230707,000000,10.03,10.08,10.0052,10.03,78353,0
+MYN.US,D,20230710,000000,10.01,10.07,10.01,10.04,23600,0
+MYN.US,D,20230711,000000,10.04,10.07,10.01,10.03,91605,0
+MYN.US,D,20230712,000000,10.06,10.075,10.0393,10.04,70861,0
+MYN.US,D,20230713,000000,10.05,10.05,10.02,10.04,21753,0
+MYN.US,D,20230714,000000,10.02,10.05,9.98,10.02,15027,0
+MYN.US,D,20230717,000000,10.05,10.05,10.02,10.045,90502,0
+MYN.US,D,20230718,000000,10.06,10.0907,10.0493,10.08,180235,0
+MYN.US,D,20230719,000000,10.08,10.13,10.08,10.12,54346,0
+MYN.US,D,20230720,000000,10.08,10.12,10.06,10.078,69701,0
+MYN.US,D,20230721,000000,10.12,10.14,10.1,10.13,21233,0
+MYN.US,D,20230724,000000,10.15,10.1858,10.14,10.15,14739,0
+MYN.US,D,20230725,000000,10.14,10.14,10.1,10.11,20230,0
+MYN.US,D,20230726,000000,10.15,10.17,10.12,10.15,27402,0
+MYN.US,D,20230727,000000,10.12,10.18,10.08,10.095,54768,0
+MYN.US,D,20230728,000000,10.14,10.18,10.09,10.135,59623,0
+MYN.US,D,20230731,000000,10.16,10.1685,10.04,10.08,118878,0
+MYN.US,D,20230801,000000,10.07,10.15,10.03,10.08,93743,0
+MYN.US,D,20230802,000000,10.05,10.11,10.02,10.08,49469,0
+MYN.US,D,20230803,000000,10,10.05,9.88,9.88,84075,0
+MYN.US,D,20230804,000000,9.92,9.95,9.8,9.86,48653,0
+MYN.US,D,20230807,000000,9.82,9.9,9.77,9.77,39866,0
+MYN.US,D,20230808,000000,9.82,9.82,9.77,9.78,74413,0
+MYN.US,D,20230809,000000,9.75,9.84,9.75,9.795,66413,0
+MYN.US,D,20230810,000000,9.84,9.84,9.75,9.77,135736,0
+MYN.US,D,20230811,000000,9.73,9.79,9.73,9.77,36470,0
+MYN.US,D,20230814,000000,9.78,9.78,9.71,9.75,63134,0
+MYN.US,D,20230815,000000,9.73,9.78,9.73,9.74,75779,0
+MYN.US,D,20230816,000000,9.75,9.76,9.67,9.67,87889,0
+MYN.US,D,20230817,000000,9.7,9.72,9.64,9.64,66044,0
+MYN.US,D,20230818,000000,9.62,9.73,9.56,9.63,51968,0
+MYN.US,D,20230821,000000,9.6,9.67,9.58,9.62,37009,0
+MYN.US,D,20230822,000000,9.64,9.65,9.55,9.57,37080,0
+MYN.US,D,20230823,000000,9.58,9.67,9.58,9.62,60185,0
+MYN.US,D,20230824,000000,9.58,9.59,9.555,9.565,47249,0
+MYN.US,D,20230825,000000,9.59,9.59,9.51,9.55,100011,0
+MYN.US,D,20230828,000000,9.58,9.62,9.56,9.57,68881,0
+MYN.US,D,20230829,000000,9.57,9.655,9.5394,9.62,37400,0
+MYN.US,D,20230830,000000,9.65,9.67,9.57,9.58,67636,0
+MYN.US,D,20230831,000000,9.62,9.63,9.57,9.58,25587,0
+MYN.US,D,20230901,000000,9.61,9.62,9.58,9.6,66433,0
+MYN.US,D,20230905,000000,9.6,9.61,9.57,9.59,35976,0
+MYN.US,D,20230906,000000,9.61,9.61,9.5003,9.53,72673,0
+MYN.US,D,20230907,000000,9.5,9.51,9.46,9.48,104801,0
+MYN.US,D,20230908,000000,9.52,9.52,9.45,9.46,47511,0
+MYN.US,D,20230911,000000,9.44,9.45,9.41,9.44,54269,0
+MYN.US,D,20230912,000000,9.35,9.435,9.35,9.37,82261,0
+MYN.US,D,20230913,000000,9.36,9.39,9.36,9.39,55024,0
+MYN.US,D,20230914,000000,9.34,9.36,9.33,9.33,94706,0
+MYN.US,D,20230915,000000,9.34,9.35,9.31,9.33,40091,0
+MYN.US,D,20230918,000000,9.36,9.44,9.34,9.39,114957,0
+MYN.US,D,20230919,000000,9.35,9.37,9.295,9.345,84335,0
+MYN.US,D,20230920,000000,9.38,9.41,9.36,9.37,60508,0
+MYN.US,D,20230921,000000,9.3,9.34,9.25,9.25,64748,0
+MYN.US,D,20230922,000000,9.29,9.3,9.24,9.27,66094,0
+MYN.US,D,20230925,000000,9.24,9.24,9.06,9.06,83072,0
+MYN.US,D,20230926,000000,9.07,9.07,8.865,8.88,203414,0
+MYN.US,D,20230927,000000,8.88,8.915,8.85,8.85,104634,0
+MYN.US,D,20230928,000000,8.85,8.855,8.765,8.81,121571,0
+MYN.US,D,20230929,000000,8.84,8.91,8.83,8.86,47401,0
+MYN.US,D,20231002,000000,8.89,8.9,8.801,8.82,74560,0
+MYN.US,D,20231003,000000,8.82,8.8499,8.72,8.745,118353,0
+MYN.US,D,20231004,000000,8.78,8.835,8.755,8.78,84066,0
+MYN.US,D,20231005,000000,8.78,8.81,8.73,8.74,86397,0
+MYN.US,D,20231006,000000,8.68,8.73,8.6593,8.7,189705,0
+MYN.US,D,20231009,000000,8.58,8.7,8.561,8.69,370825,0
+MYN.US,D,20231010,000000,8.68,8.75,8.6711,8.73,72478,0
+MYN.US,D,20231011,000000,8.79,8.85,8.79,8.815,119332,0
+MYN.US,D,20231012,000000,8.8,8.87,8.775,8.78,110948,0
+MYN.US,D,20231013,000000,8.81,8.83,8.76,8.76,56350,0
+MYN.US,D,20231016,000000,8.76,8.78,8.69,8.71,188311,0
+MYN.US,D,20231017,000000,8.66,8.69,8.64,8.655,127354,0
+MYN.US,D,20231018,000000,8.63,8.6422,8.5,8.59,116781,0
+MYN.US,D,20231019,000000,8.58,8.62,8.55,8.55,102435,0
+MYN.US,D,20231020,000000,8.55,8.61,8.55,8.6,43185,0
+MYN.US,D,20231023,000000,8.56,8.601,8.535,8.56,88258,0
+MYN.US,D,20231024,000000,8.56,8.67,8.55,8.6,163425,0
+MYN.US,D,20231025,000000,8.6,8.6,8.47,8.48,49374,0
+MYN.US,D,20231026,000000,8.48,8.525,8.48,8.52,70294,0
+MYN.US,D,20231027,000000,8.47,8.52,8.47,8.52,64746,0
+MYN.US,D,20231030,000000,8.52,8.5812,8.51,8.55,117198,0
+MYN.US,D,20231031,000000,8.55,8.62,8.55,8.62,62245,0
+MYN.US,D,20231101,000000,8.61,8.73,8.6,8.72,141189,0
+MYN.US,D,20231102,000000,8.8,8.93,8.79,8.93,193048,0
+MYN.US,D,20231103,000000,8.98,9.08,8.98,9.06,61423,0
+MYN.US,D,20231106,000000,9.04,9.04,8.91,8.95,96167,0
+MYN.US,D,20231107,000000,9.02,9.12,9.01,9.09,81147,0
+MYN.US,D,20231108,000000,9.14,9.31,9.09,9.26,664917,0
+MYN.US,D,20231109,000000,9.24,9.29,9.09,9.16,114781,0
+MYN.US,D,20231110,000000,9.23,9.23,9.13,9.15,214889,0
+MYN.US,D,20231113,000000,9.1,9.19,9.1,9.18,143399,0
+MYN.US,D,20231114,000000,9.32,9.32,9.27,9.3,74248,0
+MYN.US,D,20231115,000000,9.32,9.4302,9.29,9.42,182000,0
+MYN.US,D,20231116,000000,9.49,9.5787,9.45,9.5,114396,0
+MYN.US,D,20231117,000000,9.55,9.6,9.5,9.52,110249,0
+MYN.US,D,20231120,000000,9.47,9.61,9.47,9.56,133663,0
+MYN.US,D,20231121,000000,9.57,9.6001,9.53,9.59,67318,0
+MYN.US,D,20231122,000000,9.66,9.71,9.635,9.68,159446,0
+MYN.US,D,20231124,000000,9.69,9.7457,9.685,9.73,84357,0
+MYN.US,D,20231127,000000,9.77,9.77,9.68,9.71,122510,0
+MYN.US,D,20231128,000000,9.72,9.78,9.71,9.73,157059,0
+MYN.US,D,20231129,000000,9.75,9.88,9.75,9.88,259822,0
+MYN.US,D,20231130,000000,9.85,9.8769,9.81,9.84,141817,0
+MYN.US,D,20231201,000000,9.88,10.08,9.8717,10.07,94960,0
+MYN.US,D,20231204,000000,10.04,10.085,9.99,10,98951,0
+MYN.US,D,20231205,000000,10.04,10.07,10.005,10.05,77038,0
+MYN.US,D,20231206,000000,10.05,10.08,10.02,10.045,73344,0
+MYN.US,D,20231207,000000,10.06,10.11,10.02,10.11,77478,0
+MYN.US,D,20231208,000000,10.08,10.14,10.07,10.11,55061,0
+MYN.US,D,20231211,000000,10.11,10.14,10.05,10.1,110466,0
+MYN.US,D,20231212,000000,10.08,10.105,10,10.04,131364,0
+MYN.US,D,20231213,000000,10.06,10.16,10,10.09,107648,0
+MYN.US,D,20231214,000000,10.12,10.18,10.04,10.18,157517,0
+MYN.US,D,20231215,000000,10.25,10.37,10.19,10.35,150108,0
+MYN.US,D,20231218,000000,10.35,10.36,10.28,10.35,98530,0
+MYN.US,D,20231219,000000,10.39,10.4198,10.32,10.34,215889,0
+MYN.US,D,20231220,000000,10.39,10.41,10.27,10.27,167004,0
+MYN.US,D,20231221,000000,10.32,10.36,10.28,10.28,128765,0
+MYN.US,D,20231222,000000,10.35,10.4,10.275,10.32,110834,0
+MYN.US,D,20231226,000000,10.28,10.37,10.28,10.32,175118,0
+MYN.US,D,20231227,000000,10.39,10.42,10.36,10.38,73094,0
+MYN.US,D,20231228,000000,10.34,10.35,10.27,10.29,135529,0
+MYN.US,D,20231229,000000,10.31,10.33,10.25,10.33,133844,0
+MYN.US,D,20240102,000000,10.25,10.42,10.25,10.38,43310,0
+MYN.US,D,20240103,000000,10.37,10.4325,10.35,10.4,49938,0
+MYN.US,D,20240104,000000,10.37,10.44,10.37,10.395,121084,0
+MYN.US,D,20240105,000000,10.39,10.4,10.335,10.35,36299,0
+MYN.US,D,20240108,000000,10.34,10.45,10.34,10.44,47434,0
+MYN.US,D,20240109,000000,10.44,10.46,10.35,10.36,55868,0
+MYN.US,D,20240110,000000,10.36,10.41,10.34,10.38,75047,0
+MYN.US,D,20240111,000000,10.32,10.37,10.3,10.33,39536,0
+MYN.US,D,20240112,000000,10.34,10.36,10.3,10.31,56230,0
+MYN.US,D,20240116,000000,10.28,10.3,10.2088,10.215,74289,0
+MYN.US,D,20240117,000000,10.2,10.2001,10.13,10.15,95452,0
+MYN.US,D,20240118,000000,10.15,10.15,10.06,10.07,42660,0
+MYN.US,D,20240119,000000,10.08,10.095,9.97,10.09,96473,0
+MYN.US,D,20240122,000000,10.12,10.21,10.12,10.152,62723,0
+MYN.US,D,20240123,000000,10.13,10.22,10.12,10.12,127027,0
+MYN.US,D,20240124,000000,10.17,10.2,10.12,10.16,77869,0
+MYN.US,D,20240125,000000,10.22,10.25,10.2,10.24,65675,0
+MYN.US,D,20240126,000000,10.22,10.23,10.17,10.18,80311,0
+MYN.US,D,20240129,000000,10.22,10.25,10.19,10.24,58349,0
+MYN.US,D,20240130,000000,10.24,10.29,10.18,10.19,77182,0
+MYN.US,D,20240131,000000,10.23,10.28,10.21,10.23,102157,0
+MYN.US,D,20240201,000000,10.28,10.36,10.28,10.31,136998,0
+MYN.US,D,20240202,000000,10.28,10.28,10.2,10.23,100719,0
+MYN.US,D,20240205,000000,10.19,10.21,10.1552,10.18,42982,0
+MYN.US,D,20240206,000000,10.18,10.3,10.165,10.275,103993,0
+MYN.US,D,20240207,000000,10.29,10.3,10.2585,10.28,82605,0
+MYN.US,D,20240208,000000,10.27,10.2995,10.22,10.28,65522,0
+MYN.US,D,20240209,000000,10.29,10.325,10.24,10.24,112806,0
+MYN.US,D,20240212,000000,10.24,10.2819,10.2189,10.22,225139,0
+MYN.US,D,20240213,000000,10.06,10.17,10.06,10.17,114447,0
+MYN.US,D,20240214,000000,10.1,10.2,10.1,10.2,94390,0
+MYN.US,D,20240215,000000,10.2,10.29,10.2,10.28,59086,0
+MYN.US,D,20240216,000000,10.27,10.27,10.22,10.25,93973,0
+MYN.US,D,20240220,000000,10.25,10.315,10.25,10.3,136905,0
+MYN.US,D,20240221,000000,10.31,10.44,10.31,10.38,205003,0
+MYN.US,D,20240222,000000,10.39,10.53,10.38,10.45,121204,0
+MYN.US,D,20240223,000000,10.5,10.53,10.44,10.47,40574,0
+MYN.US,D,20240226,000000,10.48,10.49,10.43,10.465,302727,0
+MYN.US,D,20240227,000000,10.47,10.505,10.46,10.49,93417,0
+MYN.US,D,20240228,000000,10.49,10.53,10.47,10.49,53115,0
+MYN.US,D,20240229,000000,10.5,10.53,10.45,10.48,59036,0
+MYN.US,D,20240301,000000,10.44,10.53,10.43,10.53,49062,0
+MYN.US,D,20240304,000000,10.48,10.55,10.45,10.52,112620,0
+MYN.US,D,20240305,000000,10.57,10.57,10.41,10.43,128990,0
+MYN.US,D,20240306,000000,10.42,10.48,10.4,10.46,85733,0
+MYN.US,D,20240307,000000,10.46,10.52,10.44,10.52,57860,0
+MYN.US,D,20240308,000000,10.5,10.535,10.48,10.52,77675,0
+MYN.US,D,20240311,000000,10.54,10.56,10.5302,10.55,35444,0
+MYN.US,D,20240312,000000,10.55,10.6,10.54,10.58,94994,0
+MYN.US,D,20240313,000000,10.6,10.62,10.58,10.61,37577,0
+MYN.US,D,20240314,000000,10.56,10.56,10.49,10.5,31081,0
+MYN.US,D,20240315,000000,10.5,10.56,10.46,10.55,154343,0
+MYN.US,D,20240318,000000,10.55,10.5891,10.55,10.58,10206,0
+MYN.US,D,20240319,000000,10.58,10.58,10.54,10.56,53865,0
+MYN.US,D,20240320,000000,10.54,10.58,10.51,10.52,30743,0
+MYN.US,D,20240321,000000,10.53,10.56,10.47,10.47,29921,0
+MYN.US,D,20240322,000000,10.54,10.54,10.5,10.53,7675,0
+MYN.US,D,20240325,000000,10.48,10.48,10.45,10.46,32546,0
+MYN.US,D,20240326,000000,10.53,10.53,10.47,10.47,38636,0
+MYN.US,D,20240327,000000,10.53,10.55,10.47,10.52,63640,0
+MYN.US,D,20240328,000000,10.49,10.53,10.49,10.52,39029,0
+MYN.US,D,20240401,000000,10.53,10.56,10.41,10.45,53740,0
+MYN.US,D,20240402,000000,10.39,10.48,10.35,10.45,84912,0
+MYN.US,D,20240403,000000,10.39,10.44,10.36,10.39,71374,0
+MYN.US,D,20240404,000000,10.47,10.47,10.36,10.37,80109,0
+MYN.US,D,20240405,000000,10.32,10.4,10.32,10.35,45514,0
+MYN.US,D,20240408,000000,10.4,10.41,10.365,10.38,41252,0
+MYN.US,D,20240409,000000,10.37,10.41,10.37,10.41,20402,0
+MYN.US,D,20240410,000000,10.34,10.34,10.21,10.25,122507,0
+MYN.US,D,20240411,000000,10.31,10.31,10.24,10.25,79492,0
+MYN.US,D,20240412,000000,10.24,10.245,10.2,10.22,41445,0
+MYN.US,D,20240415,000000,10.16,10.2,10.09,10.12,154749,0
+MYN.US,D,20240416,000000,10.1,10.18,10.04,10.13,37914,0
+MYN.US,D,20240417,000000,10.17,10.18,10.12,10.162,31802,0
+MYN.US,D,20240418,000000,10.18,10.19,10.11,10.16,47305,0
+MYN.US,D,20240419,000000,10.18,10.19,10.11,10.11,67405,0
+MYN.US,D,20240422,000000,10.12,10.13,10.07,10.08,36380,0
+MYN.US,D,20240423,000000,10.06,10.1476,10.06,10.11,31589,0
+MYN.US,D,20240424,000000,10.12,10.1267,10.09,10.11,41188,0
+MYN.US,D,20240425,000000,10.05,10.0647,10.01,10.04,59023,0
+MYN.US,D,20240426,000000,10.06,10.09,10.0561,10.065,29386,0
+MYN.US,D,20240429,000000,10.08,10.09,10.04,10.06,32348,0
+MYN.US,D,20240430,000000,10.01,10.05,10.01,10.04,54932,0
+MYN.US,D,20240501,000000,10.07,10.0782,10.04,10.05,210360,0
+MYN.US,D,20240502,000000,10.08,10.08,10.03,10.06,117189,0
+MYN.US,D,20240503,000000,10.11,10.17,10.105,10.14,227222,0
+MYN.US,D,20240506,000000,10.22,10.22,10.18,10.22,44393,0
+MYN.US,D,20240507,000000,10.27,10.32,10.24,10.3,75928,0
+MYN.US,D,20240508,000000,10.3,10.38,10.3,10.38,56439,0
+MYN.US,D,20240509,000000,10.42,10.42,10.35,10.39,44628,0
+MYN.US,D,20240510,000000,10.37,10.375,10.33,10.37,49932,0
+MYN.US,D,20240513,000000,10.4,10.4,10.3549,10.4,54003,0
+MYN.US,D,20240514,000000,10.37,10.39,10.23,10.36,84104,0
+MYN.US,D,20240515,000000,10.39,10.4238,10.354,10.4196,24617,0
+MYN.US,D,20240516,000000,10.38,10.43,10.38,10.4,32934,0
+MYN.US,D,20240517,000000,10.38,10.38,10.32,10.325,49124,0
+MYN.US,D,20240520,000000,10.35,10.42,10.3401,10.42,59977,0
+MYN.US,D,20240521,000000,10.43,10.44,10.403,10.435,51666,0
+MYN.US,D,20240522,000000,10.39,10.41,10.39,10.39,39574,0
+MYN.US,D,20240523,000000,10.39,10.39,10.31,10.32,57475,0
+MYN.US,D,20240524,000000,10.35,10.39,10.31,10.38,30693,0
+MYN.US,D,20240528,000000,10.38,10.4224,10.29,10.29,47113,0
+MYN.US,D,20240529,000000,10.27,10.35,10.2,10.2,44674,0
+MYN.US,D,20240530,000000,10.2,10.32,10.171,10.31,67061,0
+MYN.US,D,20240531,000000,10.31,10.31,10.27,10.29,46808,0
+MYN.US,D,20240603,000000,10.27,10.39,10.27,10.38,51182,0
+MYN.US,D,20240604,000000,10.43,10.49,10.42,10.43,58519,0
+MYN.US,D,20240605,000000,10.48,10.54,10.4401,10.5,40849,0
+MYN.US,D,20240606,000000,10.46,10.52,10.46,10.48,26819,0
+MYN.US,D,20240607,000000,10.4,10.4502,10.39,10.41,69025,0
+MYN.US,D,20240610,000000,10.42,10.5,10.42,10.5,46923,0
+MYN.US,D,20240611,000000,10.47,10.5,10.47,10.49,29847,0
+MYN.US,D,20240612,000000,10.59,10.59,10.52,10.53,57813,0
+MYN.US,D,20240613,000000,10.57,10.59,10.51,10.57,62600,0
+MYN.US,D,20240614,000000,10.57,10.57,10.42,10.47,93304,0
+MYN.US,D,20240617,000000,10.44,10.5,10.44,10.46,79539,0
+MYN.US,D,20240618,000000,10.49,10.55,10.38,10.39,279146,0
+MYN.US,D,20240620,000000,10.36,10.44,10.31,10.37,70068,0
+MYN.US,D,20240621,000000,10.41,10.41,10.33,10.34,34920,0
+MYN.US,D,20240624,000000,10.31,10.36,10.31,10.33,59354,0
+MYN.US,D,20240625,000000,10.36,10.38,10.33,10.36,43848,0
+MYN.US,D,20240626,000000,10.32,10.34,10.3,10.33,46670,0
+MYN.US,D,20240627,000000,10.37,10.4001,10.35,10.39,49602,0
+MYN.US,D,20240628,000000,10.48,10.49,10.395,10.47,42156,0
+MYN.US,D,20240701,000000,10.45,10.46,10.4017,10.44,85759,0
+MYN.US,D,20240702,000000,10.44,10.46,10.43,10.43,80380,0
+MYN.US,D,20240703,000000,10.43,10.4649,10.4205,10.44,6009,0
+MYN.US,D,20240705,000000,10.49,10.49,10.44,10.45,42498,0
+MYN.US,D,20240708,000000,10.44,10.467,10.41,10.42,98258,0
+MYN.US,D,20240709,000000,10.44,10.48,10.44,10.46,52006,0
+MYN.US,D,20240710,000000,10.51,10.51,10.47,10.48,30119,0
+MYN.US,D,20240711,000000,10.58,10.585,10.515,10.58,51879,0
+MYN.US,D,20240712,000000,10.56,10.6,10.51,10.595,19533,0
+MYN.US,D,20240715,000000,10.51,10.53,10.49,10.51,41277,0
+MYN.US,D,20240716,000000,10.54,10.56,10.4937,10.55,40740,0
+MYN.US,D,20240717,000000,10.54,10.54,10.46,10.46,72901,0
+MYN.US,D,20240718,000000,10.44,10.49,10.41,10.41,63704,0
+MYN.US,D,20240719,000000,10.44,10.44,10.38,10.39,11161,0
+MYN.US,D,20240722,000000,10.42,10.455,10.39,10.42,26418,0
+MYN.US,D,20240723,000000,10.41,10.47,10.41,10.46,47706,0
+MYN.US,D,20240724,000000,10.46,10.48,10.37,10.41,111804,0
+MYN.US,D,20240725,000000,10.43,10.45,10.37,10.41,84683,0
+MYN.US,D,20240726,000000,10.44,10.46,10.4,10.44,61943,0
+MYN.US,D,20240729,000000,10.42,10.42,10.37,10.39,72065,0
+MYN.US,D,20240730,000000,10.41,10.54,10.3,10.54,407069,0
+MYN.US,D,20240731,000000,10.53,10.59,10.53,10.58,64289,0
+MYN.US,D,20240801,000000,10.55,10.62,10.55,10.6,58375,0
+MYN.US,D,20240802,000000,10.62,10.67,10.6,10.65,86526,0
+MYN.US,D,20240805,000000,10.55,10.6,10.49,10.55,101696,0
+MYN.US,D,20240806,000000,10.59,10.72,10.545,10.66,83311,0
+MYN.US,D,20240807,000000,10.65,10.86,10.65,10.68,116726,0
+MYN.US,D,20240808,000000,10.66,10.7,10.6,10.64,48895,0
+MYN.US,D,20240809,000000,10.74,10.74,10.62,10.63,44143,0
+MYN.US,D,20240812,000000,10.6,10.645,10.55,10.55,74166,0
+MYN.US,D,20240813,000000,10.6,10.6,10.55,10.57,109819,0
+MYN.US,D,20240814,000000,10.58,10.59,10.51,10.52,119444,0
+MYN.US,D,20240815,000000,10.45,10.475,10.45,10.465,88743,0
+MYN.US,D,20240816,000000,10.51,10.52,10.48,10.5,69948,0
+MYN.US,D,20240819,000000,10.47,10.5001,10.46,10.471,88561,0
+MYN.US,D,20240820,000000,10.51,10.52,10.45,10.48,78145,0
+MYN.US,D,20240821,000000,10.48,10.5023,10.46,10.46,68677,0
+MYN.US,D,20240822,000000,10.43,10.45,10.38,10.38,142055,0
+MYN.US,D,20240823,000000,10.44,10.45,10.4,10.4,92618,0
+MYN.US,D,20240826,000000,10.41,10.43,10.38,10.38,134412,0
+MYN.US,D,20240827,000000,10.38,10.42,10.37,10.41,81964,0
+MYN.US,D,20240828,000000,10.44,10.44,10.34,10.37,58190,0
+MYN.US,D,20240829,000000,10.39,10.43,10.38,10.4,47082,0
+MYN.US,D,20240830,000000,10.42,10.43,10.38,10.43,54680,0
+MYN.US,D,20240903,000000,10.45,10.47,10.41,10.46,101507,0
+MYN.US,D,20240904,000000,10.49,10.5,10.435,10.5,84594,0
+MYN.US,D,20240905,000000,10.5,10.5,10.45,10.49,79456,0
+MYN.US,D,20240906,000000,10.5,10.51,10.48,10.51,62557,0
+MYN.US,D,20240909,000000,10.54,10.59,10.52,10.57,119359,0
+MYN.US,D,20240910,000000,10.56,10.61,10.545,10.57,135737,0
+MYN.US,D,20240911,000000,10.57,10.699,10.57,10.68,101053,0
+MYN.US,D,20240912,000000,10.71,10.8,10.699,10.75,109463,0
+MYN.US,D,20240913,000000,10.79,10.8,10.737,10.77,104637,0
+MYN.US,D,20240916,000000,10.76,10.8,10.75,10.79,94648,0
+MYN.US,D,20240917,000000,10.85,10.85,10.73,10.76,107633,0
+MYN.US,D,20240918,000000,10.79,10.83,10.72,10.76,102056,0
+MYN.US,D,20240919,000000,10.78,10.83,10.77,10.81,32963,0
+MYN.US,D,20240920,000000,10.82,10.82,10.74,10.74,62558,0
+MYN.US,D,20240923,000000,10.78,10.78,10.73,10.75,45021,0
+MYN.US,D,20240924,000000,10.74,10.79,10.73,10.75,147783,0
+MYN.US,D,20240925,000000,10.76,10.7865,10.74,10.74,45218,0
+MYN.US,D,20240926,000000,10.8,10.8,10.73,10.755,105077,0
+MYN.US,D,20240927,000000,10.79,10.79,10.77,10.7706,58086,0
+MYN.US,D,20240930,000000,10.81,10.82,10.76,10.78,88056,0
+MYN.US,D,20241001,000000,10.81,10.87,10.77,10.82,66148,0
+MYN.US,D,20241002,000000,10.82,10.8271,10.8,10.81,57602,0
+MYN.US,D,20241003,000000,10.83,10.83,10.77,10.8,38495,0
+MYN.US,D,20241004,000000,10.78,10.7993,10.73,10.74,57329,0
+MYN.US,D,20241007,000000,10.74,10.75,10.7079,10.73,71093,0
+MYN.US,D,20241008,000000,10.74,10.74,10.71,10.74,171203,0
+MYN.US,D,20241009,000000,10.75,10.8,10.7,10.71,110067,0
+MYN.US,D,20241010,000000,10.71,10.73,10.65,10.65,149744,0
+MYN.US,D,20241011,000000,10.64,10.67,10.61,10.64,144649,0
+MYN.US,D,20241014,000000,10.67,10.68,10.61,10.63,127638,0
+MYN.US,D,20241015,000000,10.6,10.605,10.54,10.57,168002,0
+MYN.US,D,20241016,000000,10.57,10.61,10.57,10.61,84099,0
+MYN.US,D,20241017,000000,10.63,10.65,10.6013,10.61,147937,0
+MYN.US,D,20241018,000000,10.65,10.69,10.64,10.64,42734,0
+MYN.US,D,20241021,000000,10.6,10.63,10.56,10.58,42728,0
+MYN.US,D,20241022,000000,10.59,10.61,10.53,10.545,60893,0
+MYN.US,D,20241023,000000,10.52,10.52,10.39,10.39,89039,0
+MYN.US,D,20241024,000000,10.38,10.38,10.28,10.31,83461,0
+MYN.US,D,20241025,000000,10.42,10.4327,10.37,10.3899,76803,0
+MYN.US,D,20241028,000000,10.39,10.39,10.3,10.32,58972,0
+MYN.US,D,20241029,000000,10.29,10.34,10.23,10.26,141370,0
+MYN.US,D,20241030,000000,10.26,10.29,10.23,10.25,83836,0
+MYN.US,D,20241031,000000,10.28,10.33,10.25,10.33,71298,0
+MYN.US,D,20241101,000000,10.34,10.3793,10.2635,10.29,119649,0
+MYN.US,D,20241104,000000,10.37,10.44,10.28,10.3,106229,0
+MYN.US,D,20241105,000000,10.29,10.34,10.29,10.31,62652,0
+MYN.US,D,20241106,000000,10.25,10.25,10.16,10.19,274467,0
+MYN.US,D,20241107,000000,10.22,10.3,10.22,10.29,85660,0
+MYN.US,D,20241108,000000,10.34,10.43,10.34,10.4,77349,0
+MYN.US,D,20241111,000000,10.49,10.49,10.405,10.41,62726,0
+MYN.US,D,20241112,000000,10.41,10.42,10.3305,10.35,67281,0
+MYN.US,D,20241113,000000,10.3522,10.432,10.25,10.28,194575,0
+MYN.US,D,20241114,000000,10.3529,10.42,10.28,10.42,148208,0
+MYN.US,D,20241115,000000,10.32,10.34,10.26,10.3,190198,0
+MYN.US,D,20241118,000000,10.325,10.35,10.26,10.28,89003,0
+MYN.US,D,20241119,000000,10.315,10.34,10.27,10.3,77077,0
+MYN.US,D,20241120,000000,10.34,10.34,10.28,10.3,57957,0
+MYN.US,D,20241121,000000,10.34,10.38,10.31,10.34,50399,0
+MYN.US,D,20241122,000000,10.39,10.406,10.36,10.4,55732,0
+MYN.US,D,20241125,000000,10.5,10.55,10.45,10.45,126723,0
+MYN.US,D,20241126,000000,10.4,10.47,10.38,10.42,118913,0
+MYN.US,D,20241127,000000,10.45,10.58,10.38,10.58,88588,0
+MYN.US,D,20241129,000000,10.55,10.66,10.55,10.66,54404,0
+MYN.US,D,20241202,000000,10.63,10.72,10.59,10.65,76242,0
+MYN.US,D,20241203,000000,10.69,10.71,10.62,10.69,117292,0
+MYN.US,D,20241204,000000,10.64,10.67,10.61,10.63,95116,0
+MYN.US,D,20241205,000000,10.68,10.68,10.6,10.63,70889,0
+MYN.US,D,20241206,000000,10.6793,10.6793,10.6,10.64,94661,0
+MYN.US,D,20241209,000000,10.62,10.62,10.59,10.61,70619,0
+MYN.US,D,20241210,000000,10.6,10.7,10.6,10.63,69930,0
+MYN.US,D,20241211,000000,10.69,10.71,10.63,10.67,99319,0
+MYN.US,D,20241212,000000,10.6682,10.7,10.54,10.56,108299,0
+MYN.US,D,20241213,000000,10.51,10.515,10.41,10.42,85148,0
+MYN.US,D,20241216,000000,10.41,10.41,10.35,10.36,76850,0
+MYN.US,D,20241217,000000,10.33,10.36,10.25,10.27,158405,0
+MYN.US,D,20241218,000000,10.25,10.29,10.17,10.17,124791,0
+MYN.US,D,20241219,000000,10.22,10.22,10.07,10.1,220709,0
+MYN.US,D,20241220,000000,10.08,10.14,10.05,10.06,173892,0
+MYN.US,D,20241223,000000,10.06,10.0982,9.99,10.01,183730,0
+MYN.US,D,20241224,000000,10.04,10.1,9.9988,10.08,138557,0
+MYN.US,D,20241226,000000,10.05,10.14,10.025,10.12,177816,0
+MYN.US,D,20241227,000000,10.0646,10.1,10.01,10.02,93587,0
+MYN.US,D,20241230,000000,10.04,10.0957,10.0008,10.06,147942,0
+MYN.US,D,20241231,000000,10.08,10.1328,10.03,10.08,285780,0
+MYN.US,D,20250102,000000,10.1664,10.18,10.1,10.14,162515,0
+MYN.US,D,20250103,000000,10.19,10.19,10.1201,10.16,48651,0
+MYN.US,D,20250106,000000,10.155,10.19,10.1,10.15,80430,0
+MYN.US,D,20250107,000000,10.1201,10.1876,10.09,10.1725,97158,0
+MYN.US,D,20250108,000000,10.1732,10.24,10.12,10.18,111983,0
+MYN.US,D,20250110,000000,10.16,10.1622,10.03,10.045,76979,0
+MYN.US,D,20250113,000000,10.05,10.1,10,10.06,74238,0
+MYN.US,D,20250114,000000,10.06,10.14,10.06,10.1,40541,0
+MYN.US,D,20250115,000000,10.17,10.25,10.12,10.19,64558,0
+MYN.US,D,20250116,000000,10.195,10.2,10.15,10.18,58770,0
+MYN.US,D,20250117,000000,10.2088,10.24,10.17,10.21,64807,0
+MYN.US,D,20250121,000000,10.2678,10.33,10.23,10.25,34969,0
+MYN.US,D,20250122,000000,10.25,10.27,10.15,10.2,112384,0
+MYN.US,D,20250123,000000,10.18,10.23,10.0998,10.14,123451,0
+MYN.US,D,20250124,000000,10.14,10.14,10.0862,10.1,63980,0
+MYN.US,D,20250127,000000,10.1101,10.16,10.1,10.13,102270,0
+MYN.US,D,20250128,000000,10.13,10.18,10.13,10.16,87436,0
+MYN.US,D,20250129,000000,10.09,10.16,10.06,10.1,206211,0
+MYN.US,D,20250130,000000,10.13,10.15,10.02,10.05,288377,0
+MYN.US,D,20250131,000000,10.05,10.12,10.05,10.1,142756,0
+MYN.US,D,20250203,000000,10.07,10.16,10.04,10.15,143934,0
+MYN.US,D,20250204,000000,10.15,10.22,10.13,10.21,125544,0
+MYN.US,D,20250205,000000,10.23,10.3,10.22,10.28,142894,0
+MYN.US,D,20250206,000000,10.28,10.3,10.23,10.24,55069,0
+MYN.US,D,20250207,000000,10.24,10.26,10.1901,10.24,66510,0
+MYN.US,D,20250210,000000,10.27,10.29,10.23,10.25,105988,0
+MYN.US,D,20250211,000000,10.22,10.23,10.2,10.21,33824,0
+MYN.US,D,20250212,000000,10.174,10.1768,10.09,10.105,52506,0
+MYN.US,D,20250213,000000,10.12,10.17,10.11,10.12,95119,0
+MYN.US,D,20250214,000000,10.17,10.2,10.12,10.2,63055,0
+MYN.US,D,20250218,000000,10.18,10.2,10.14,10.15,47924,0
+MYN.US,D,20250219,000000,10.1461,10.19,10.12,10.185,118047,0
+MYN.US,D,20250220,000000,10.18,10.2,10.165,10.19,141928,0
+MYN.US,D,20250221,000000,10.205,10.2237,10.14,10.17,126168,0
+MYN.US,D,20250224,000000,10.1832,10.2,10.14,10.17,54336,0
+MYN.US,D,20250225,000000,10.22,10.25,10.2126,10.24,60562,0
+MYN.US,D,20250226,000000,10.24,10.251,10.2,10.21,278094,0
+MYN.US,D,20250227,000000,10.22,10.235,10.18,10.19,32537,0
+MYN.US,D,20250228,000000,10.2407,10.27,10.19,10.27,68588,0
+MYN.US,D,20250303,000000,10.2693,10.2693,10.2,10.25,65675,0
+MYN.US,D,20250304,000000,10.24,10.28,10.225,10.23,169304,0
+MYN.US,D,20250305,000000,10.27,10.27,10.17,10.22,84571,0
+MYN.US,D,20250306,000000,10.2,10.22,10.13,10.17,71728,0
+MYN.US,D,20250307,000000,10.21,10.22,10.06,10.15,142548,0
+MYN.US,D,20250310,000000,10.16,10.19,10.09,10.09,66850,0
+MYN.US,D,20250311,000000,10.1,10.1396,10.03,10.06,238261,0
+MYN.US,D,20250312,000000,10.09,10.09,10.01,10.05,137646,0
+MYN.US,D,20250313,000000,10,10.03,9.94,9.98,103407,0
+MYN.US,D,20250314,000000,9.94,9.97,9.89,9.94,116910,0
+MYN.US,D,20250317,000000,9.98,9.98,9.88,9.94,91669,0
+MYN.US,D,20250318,000000,9.93,9.94,9.88,9.92,97327,0
+MYN.US,D,20250319,000000,9.9,9.94,9.81,9.89,94674,0
+MYN.US,D,20250320,000000,9.89,10.035,9.89,9.98,102363,0
+MYN.US,D,20250321,000000,10.04,10.17,10.02,10.07,172459,0
+MYN.US,D,20250324,000000,10.08,10.1,10.01,10.02,59706,0
+MYN.US,D,20250325,000000,10.03,10.08,10,10.03,48553,0
+MYN.US,D,20250326,000000,10.03,10.04,9.92,9.94,76928,0
+MYN.US,D,20250327,000000,9.93,9.94,9.8001,9.85,96644,0
+MYN.US,D,20250328,000000,9.89,9.93,9.8701,9.915,40224,0
+MYN.US,D,20250331,000000,9.955,9.955,9.9,9.93,41066,0
+MYN.US,D,20250401,000000,9.9849,10.01,9.935,9.98,86735,0
+MYN.US,D,20250402,000000,10.03,10.03,9.97,10.01,78059,0
+MYN.US,D,20250403,000000,10.01,10.08,9.985,10.03,63522,0
+MYN.US,D,20250404,000000,10.005,10.07,9.95,9.99,96612,0
+MYN.US,D,20250407,000000,9.88,10,9.65,9.66,177039,0
+MYN.US,D,20250408,000000,9.7,9.77,9.36,9.36,198564,0
+MYN.US,D,20250409,000000,9.25,9.65,9.21,9.59,244228,0
+MYN.US,D,20250410,000000,9.5,9.52,9.355,9.42,150912,0
+MYN.US,D,20250411,000000,9.42,9.54,9.29,9.51,129555,0
+MYN.US,D,20250414,000000,9.555,9.73,9.5,9.73,173205,0
+MYN.US,D,20250415,000000,9.61,9.64,9.57,9.59,98583,0
+MYN.US,D,20250416,000000,9.55,9.58,9.5124,9.55,34242,0
+MYN.US,D,20250417,000000,9.551,9.61,9.5448,9.58,19988,0
+MYN.US,D,20250421,000000,9.54,9.56,9.43,9.46,74282,0
+MYN.US,D,20250422,000000,9.56,9.58,9.4821,9.5,67940,0
+MYN.US,D,20250423,000000,9.6,9.6599,9.51,9.54,75908,0
+MYN.US,D,20250424,000000,9.61,9.67,9.59,9.65,136298,0
+MYN.US,D,20250425,000000,9.71,9.76,9.6,9.64,70788,0
+MYN.US,D,20250428,000000,9.6699,9.6699,9.56,9.6,90532,0
+MYN.US,D,20250429,000000,9.56,9.6398,9.56,9.62,84835,0
+MYN.US,D,20250430,000000,9.59,9.7,9.5786,9.7,133188,0
+MYN.US,D,20250501,000000,9.7399,9.74,9.69,9.7,79284,0
+MYN.US,D,20250502,000000,9.71,9.74,9.69,9.74,51654,0
+MYN.US,D,20250505,000000,9.696,9.7169,9.63,9.69,34068,0
+MYN.US,D,20250506,000000,9.68,9.723,9.65,9.7,35786,0
+MYN.US,D,20250507,000000,9.725,9.79,9.69,9.7,52715,0
+MYN.US,D,20250508,000000,9.72,9.76,9.68,9.71,47569,0
+MYN.US,D,20250509,000000,9.6801,9.76,9.6801,9.76,85421,0
+MYN.US,D,20250512,000000,9.72,9.768,9.7,9.72,104185,0
+MYN.US,D,20250513,000000,9.7335,9.7366,9.7,9.71,48413,0
+MYN.US,D,20250514,000000,9.722,9.805,9.65,9.69,128611,0
+MYN.US,D,20250515,000000,9.67,9.715,9.67,9.71,70776,0
+MYN.US,D,20250516,000000,9.705,9.7101,9.6,9.63,127452,0
+MYN.US,D,20250519,000000,9.601,9.66,9.57,9.63,84935,0
+MYN.US,D,20250520,000000,9.63,9.6301,9.58,9.59,74256,0
+MYN.US,D,20250521,000000,9.56,9.62,9.49,9.5,93210,0
+MYN.US,D,20250522,000000,9.5001,9.54,9.45,9.49,73168,0
+MYN.US,D,20250523,000000,9.6,9.6,9.5,9.5,75172,0
+MYN.US,D,20250527,000000,9.56,9.59,9.535,9.59,112136,0
+MYN.US,D,20250528,000000,9.584,9.6299,9.441,9.52,107173,0
+MYN.US,D,20250529,000000,9.53,9.57,9.51,9.514,64611,0
+MYN.US,D,20250530,000000,9.5585,9.5585,9.51,9.54,38306,0
+MYN.US,D,20250602,000000,9.5647,9.57,9.51,9.53,90207,0
+MYN.US,D,20250603,000000,9.5799,9.59,9.52,9.55,53910,0
+MYN.US,D,20250604,000000,9.55,9.58,9.51,9.52,32069,0
+MYN.US,D,20250605,000000,9.52,9.54,9.4,9.43,149287,0
+MYN.US,D,20250606,000000,9.4,9.4499,9.38,9.43,68471,0
+MYN.US,D,20250609,000000,9.44,9.49,9.4238,9.47,80170,0
+MYN.US,D,20250610,000000,9.4413,9.47,9.43,9.45,69146,0
+MYN.US,D,20250611,000000,9.4392,9.48,9.43,9.44,184449,0
+MYN.US,D,20250612,000000,9.47,9.5,9.465,9.5,74163,0
+MYN.US,D,20250613,000000,9.38,9.47,9.37,9.394,138812,0
+MYN.US,D,20250616,000000,9.405,9.445,9.39,9.43,105539,0
+MYN.US,D,20250617,000000,9.41,9.45,9.41,9.43,72525,0
+MYN.US,D,20250618,000000,9.42,9.5,9.42,9.46,94439,0
+MYN.US,D,20250620,000000,9.47,9.49,9.41,9.41,85030,0
+MYN.US,D,20250623,000000,9.4699,9.51,9.42,9.43,81227,0
+MYN.US,D,20250624,000000,9.4331,9.49,9.4,9.43,135693,0
+MYN.US,D,20250625,000000,9.44,9.44,9.4,9.4,74251,0
+MYN.US,D,20250626,000000,9.4104,9.45,9.4,9.43,63365,0
+MYN.US,D,20250627,000000,9.43,9.46,9.42,9.45,66459,0
+MYN.US,D,20250630,000000,9.46,9.53,9.46,9.53,37271,0
+MYN.US,D,20250701,000000,9.551,9.56,9.49,9.53,62028,0
+MYN.US,D,20250702,000000,9.57,9.63,9.53,9.61,95029,0
+MYN.US,D,20250703,000000,9.577,9.59,9.56,9.56,27976,0
+MYN.US,D,20250707,000000,9.555,9.5644,9.45,9.47,90889,0
+MYN.US,D,20250708,000000,9.4711,9.51,9.45,9.49,56992,0
+MYN.US,D,20250709,000000,9.525,9.53,9.46,9.48,116649,0
+MYN.US,D,20250710,000000,9.4861,9.4861,9.42,9.45,102065,0
+MYN.US,D,20250711,000000,9.42,9.45,9.42,9.43,50401,0
+MYN.US,D,20250714,000000,9.4338,9.46,9.4143,9.46,70123,0
+MYN.US,D,20250715,000000,9.42,9.43,9.35,9.35,74997,0
+MYN.US,D,20250716,000000,9.36,9.37,9.27,9.3,182496,0
+MYN.US,D,20250717,000000,9.31,9.31,9.25,9.27,75328,0
+MYN.US,D,20250718,000000,9.2666,9.27,9.22,9.23,102095,0
+MYN.US,D,20250721,000000,9.2361,9.25,9.1901,9.22,96726,0
+MYN.US,D,20250722,000000,9.2086,9.2499,9.197,9.22,70376,0
+MYN.US,D,20250723,000000,9.204,9.225,9.15,9.21,68058,0
+MYN.US,D,20250724,000000,9.1772,9.25,9.14,9.24,73925,0
+MYN.US,D,20250725,000000,9.1973,9.225,9.15,9.18,74843,0
+MYN.US,D,20250728,000000,9.21,9.22,9.15,9.2,73987,0
+MYN.US,D,20250729,000000,9.18,9.22,9.17,9.18,134509,0
+MYN.US,D,20250730,000000,9.17,9.1952,9.13,9.17,103676,0
+MYN.US,D,20250731,000000,9.1988,9.23,9.17,9.2,155079,0
+MYN.US,D,20250801,000000,9.22,9.3,9.21,9.29,154878,0
+MYN.US,D,20250804,000000,9.29,9.34,9.24,9.32,136479,0
+MYN.US,D,20250805,000000,9.3,9.365,9.2796,9.36,174230,0
+MYN.US,D,20250806,000000,9.352,9.47,9.12,9.41,116400,0
+MYN.US,D,20250807,000000,9.425,9.48,9.39,9.44,80902,0
+MYN.US,D,20250808,000000,9.4342,9.4342,9.4,9.41,33467,0
+MYN.US,D,20250811,000000,9.43,9.45,9.41,9.45,65969,0
+MYN.US,D,20250812,000000,9.425,9.4483,9.42,9.42,53697,0
+MYN.US,D,20250813,000000,9.47,9.47,9.44,9.45,43224,0
+MYN.US,D,20250814,000000,9.435,9.4471,9.4,9.42,32830,0
+MYN.US,D,20250815,000000,9.39,9.4,9.35,9.37,104289,0
+MYN.US,D,20250818,000000,9.37,9.4,9.34,9.34,144744,0
+MYN.US,D,20250819,000000,9.34,9.37,9.2983,9.33,112480,0
+MYN.US,D,20250820,000000,9.3005,9.35,9.15,9.28,153526,0
+MYN.US,D,20250821,000000,9.2501,9.27,9.21,9.27,117767,0
+MYN.US,D,20250822,000000,9.26,9.33,9.25,9.27,163389,0
+MYN.US,D,20250825,000000,9.3,9.325,9.255,9.27,50504,0
+MYN.US,D,20250826,000000,9.27,9.29,9.2,9.26,96989,0
+MYN.US,D,20250827,000000,9.235,9.28,9.22,9.28,84973,0
+MYN.US,D,20250828,000000,9.2882,9.29,9.24,9.26,68797,0
+MYN.US,D,20250829,000000,9.21,9.32,9.21,9.32,56651,0
+MYN.US,D,20250902,000000,9.2518,9.34,9.2,9.24,185782,0
+MYN.US,D,20250903,000000,9.26,9.38,9.25,9.32,144255,0
+MYN.US,D,20250904,000000,9.346,9.377,9.31,9.36,125336,0
+MYN.US,D,20250905,000000,9.43,9.49,9.4,9.45,166271,0
+MYN.US,D,20250908,000000,9.5,9.65,9.49,9.65,106219,0
+MYN.US,D,20250909,000000,9.65,9.71,9.6267,9.69,71539,0
+MYN.US,D,20250910,000000,9.71,9.803,9.6697,9.78,108376,0
+MYN.US,D,20250911,000000,9.829,9.87,9.8,9.87,80981,0
+MYN.US,D,20250912,000000,9.86,9.91,9.82,9.88,116753,0
+MYN.US,D,20250915,000000,9.8933,9.95,9.7901,9.91,133626,0
+MYN.US,D,20250916,000000,9.9,9.92,9.85,9.88,130949,0
+MYN.US,D,20250917,000000,9.905,9.94,9.85,9.92,290657,0
+MYN.US,D,20250918,000000,9.89,9.92,9.87,9.9,68771,0
+MYN.US,D,20250919,000000,9.8545,9.9,9.84,9.86,542862,0
+MYN.US,D,20250922,000000,9.91,9.96,9.82,9.89,78973,0
+MYN.US,D,20250923,000000,9.9118,9.9118,9.82,9.9,60517,0
+MYN.US,D,20250924,000000,9.85,9.8788,9.81,9.81,34852,0
+MYN.US,D,20250925,000000,9.8257,9.83,9.79,9.82,43256,0
+MYN.US,D,20250926,000000,9.86,9.87,9.8,9.84,43843,0
+MYN.US,D,20250929,000000,9.85,9.88,9.8,9.8,59083,0
+MYN.US,D,20250930,000000,9.84,9.9386,9.84,9.93,63266,0
+MYN.US,D,20251001,000000,9.9791,10.011,9.9253,9.99,55531,0
+MYN.US,D,20251002,000000,10.02,10.04,9.96,9.98,51293,0
+MYN.US,D,20251003,000000,9.9965,10.04,9.9511,10.01,68635,0
+MYN.US,D,20251006,000000,9.9885,10.0999,9.96,10.06,84255,0
+MYN.US,D,20251007,000000,10.051,10.18,10.05,10.15,119330,0
+MYN.US,D,20251008,000000,10.14,10.22,10.14,10.2,95590,0
+MYN.US,D,20251009,000000,10.14,10.19,10.14,10.17,48146,0
+MYN.US,D,20251010,000000,10.14,10.17,10.08,10.15,81830,0
+MYN.US,D,20251013,000000,10.13,10.1778,10.1,10.15,23954,0
+MYN.US,D,20251014,000000,10.16,10.2599,10.16,10.23,204084,0
+MYN.US,D,20251015,000000,10.16,10.2,10.14,10.17,42297,0
+MYN.US,D,20251016,000000,10.19,10.22,10.19,10.19,61398,0
+MYN.US,D,20251017,000000,10.17,10.19,10.12,10.16,58720,0
+MYN.US,D,20251020,000000,10.19,10.21,10.15,10.21,80410,0
+MYN.US,D,20251021,000000,10.2,10.21,10.17,10.19,48448,0
+MYN.US,D,20251022,000000,10.185,10.21,10.18,10.2,34395,0
+MYN.US,D,20251023,000000,10.19,10.21,10.1572,10.19,58366,0
+MYN.US,D,20251024,000000,10.2,10.21,10.19,10.2,29662,0
+MYN.US,D,20251027,000000,10.16,10.22,10.16,10.16,79709,0
+MYN.US,D,20251028,000000,10.12,10.14,10.1,10.1,146162,0
+MYN.US,D,20251029,000000,10.1,10.14,10.07,10.07,74205,0
+MYN.US,D,20251030,000000,10.05,10.08,10.02,10.05,106911,0
+MYN.US,D,20251031,000000,10.03,10.12,10.0085,10.12,77333,0
+MYN.US,D,20251103,000000,10.06,10.12,10.01,10.05,134710,0
+MYN.US,D,20251104,000000,10.01,10.07,10,10.06,53592,0
+MYN.US,D,20251105,000000,10.07,10.08,9.91,9.96,225387,0
+MYN.US,D,20251106,000000,9.97,10.05,9.96,9.98,79400,0
+MYN.US,D,20251107,000000,9.94,9.98,9.92,9.95,117974,0
+MYN.US,D,20251110,000000,10.03,10.04,9.9,9.94,80564,0
+MYN.US,D,20251111,000000,9.9904,10.03,9.96,9.99,107219,0
+MYN.US,D,20251112,000000,9.99,10,9.94,9.96,188260,0
+MYN.US,D,20251113,000000,9.9665,10.03,9.95,9.98,172452,0
+MYN.US,D,20251114,000000,9.9596,9.97,9.95,9.96,106279,0
+MYN.US,D,20251117,000000,9.97,9.99,9.94,9.94,85043,0
+MYN.US,D,20251118,000000,9.96,10.01,9.95,9.98,33056,0
+MYN.US,D,20251119,000000,9.97,10.01,9.96,9.97,63169,0
+MYN.US,D,20251120,000000,9.99,9.99,9.92,9.92,161384,0
+MYN.US,D,20251121,000000,9.99,9.99,9.92,9.925,73257,0
+MYN.US,D,20251124,000000,9.98,10.02,9.9503,10.01,90992,0
+MYN.US,D,20251125,000000,10.07,10.13,10.06,10.09,164075,0
+MYN.US,D,20251126,000000,10.0796,10.15,10.04,10.07,33560,0
+MYN.US,D,20251128,000000,10.09,10.1,10.045,10.05,40836,0
+MYN.US,D,20251201,000000,10.045,10.11,10.02,10.11,151361,0
+MYN.US,D,20251202,000000,10.1,10.14,10.075,10.1,201797,0
+MYN.US,D,20251203,000000,10.08,10.19,10.08,10.16,251160,0
+MYN.US,D,20251204,000000,10.15,10.19,10.13,10.18,179323,0
+MYN.US,D,20251205,000000,10.1763,10.22,10.1385,10.18,132655,0
+MYN.US,D,20251208,000000,10.141,10.18,10.09,10.11,87346,0
+MYN.US,D,20251209,000000,10.13,10.14,10.07,10.08,102433,0
+MYN.US,D,20251210,000000,10.0601,10.11,10.03,10.07,78569,0
+MYN.US,D,20251211,000000,10.105,10.16,10.08,10.15,165894,0
+MYN.US,D,20251212,000000,10.095,10.13,10.06,10.08,44120,0
+MYN.US,D,20251215,000000,10.11,10.11,9.98,9.98,94190,0
+MYN.US,D,20251216,000000,10,10.02,9.92,9.94,146928,0
+MYN.US,D,20251217,000000,9.99,10.0034,9.92,9.94,113407,0
+MYN.US,D,20251218,000000,9.98,9.98,9.93,9.94,144650,0
+MYN.US,D,20251219,000000,9.93,9.976,9.92,9.92,202720,0
+MYN.US,D,20251222,000000,9.91,9.98,9.9,9.93,186500,0
+MYN.US,D,20251223,000000,9.9,9.93,9.89,9.92,154970,0
+MYN.US,D,20251224,000000,9.93,9.93,9.9,9.9,37806,0
+MYN.US,D,20251226,000000,9.92,9.94,9.9,9.93,85286,0
+MYN.US,D,20251229,000000,9.96,10.01,9.92,9.95,166670,0
+MYN.US,D,20251230,000000,9.9573,9.995,9.92,9.94,97778,0
+MYN.US,D,20251231,000000,9.93,9.9565,9.9,9.91,204856,0
+MYN.US,D,20260102,000000,9.93,9.95,9.9,9.94,87303,0
+MYN.US,D,20260105,000000,9.96,10,9.92,9.93,82867,0
+MYN.US,D,20260106,000000,9.92,10.01,9.92,10.01,75686,0
+MYN.US,D,20260107,000000,9.99,10.05,9.95,10,71422,0
+MYN.US,D,20260108,000000,10.01,10.04,9.97,10.02,26968,0
+MYN.US,D,20260109,000000,9.99,10.06,9.99,10.05,46936,0
+MYN.US,D,20260112,000000,10.01,10.0799,10.01,10.01,35929,0
+MYN.US,D,20260113,000000,10.02,10.07,10,10.02,82822,0
+MYN.US,D,20260114,000000,10.02,10.07,10.02,10.05,48791,0
+MYN.US,D,20260115,000000,9.97,10.08,9.97,10.07,35056,0
+MYN.US,D,20260116,000000,10.12,10.13,10.05,10.1,49674,0
+MYN.US,D,20260120,000000,10.0283,10.09,10.01,10.04,69205,0
+MYN.US,D,20260121,000000,10.01,10.06,9.96,10,77895,0
+MYN.US,D,20260122,000000,9.9701,9.985,9.9,9.93,95990,0
+MYN.US,D,20260123,000000,9.9496,9.99,9.9192,9.99,99198,0
+MYN.US,D,20260126,000000,10,10,9.89,9.92,70763,0
+MYN.US,D,20260127,000000,9.9021,9.99,9.9,9.96,106462,0
+MYN.US,D,20260128,000000,9.967,9.98,9.91,9.96,47724,0
+MYN.US,D,20260129,000000,9.9439,10.01,9.9085,10.01,73978,0
+MYN.US,D,20260130,000000,9.96,10.1,9.95,10.1,95383,0
+MYN.US,D,20260202,000000,10.045,10.0799,9.97,10.02,112466,0
+MYN.US,D,20260203,000000,10.04,10.1,10.02,10.08,78198,0
+MYN.US,D,20260204,000000,10.065,10.22,10.04,10.055,121442,0
+MYN.US,D,20260205,000000,10.07,10.0946,10.02,10.02,87696,0
+MYN.US,D,20260206,000000,10.01,10.0499,9.9109,9.93,161629,0
+MYN.US,D,20260209,000000,9.95,10.15,9.93,10.14,478487,0
+MYN.US,D,20260210,000000,10.14,10.14,10.07,10.1,158465,0
+MYN.US,D,20260211,000000,10.1,10.1,9.99,10,253412,0
+MYN.US,D,20260212,000000,10.0247,10.06,9.96,9.97,210408,0
+MYN.US,D,20260213,000000,10.01,10.04,9.98,10.02,195508,0
+MYN.US,D,20260217,000000,10.02,10.072,10.01,10.05,132879,0
+MYN.US,D,20260218,000000,10.04,10.12,10.03,10.08,126885,0
diff --git a/daily/us/nyse stocks/2/naug.us.txt b/daily/us/nyse stocks/2/naug.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..696079ac219a42d8448e96bbaf2ef287bb988034
--- /dev/null
+++ b/daily/us/nyse stocks/2/naug.us.txt	
@@ -0,0 +1,355 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NAUG.US,D,20240802,000000,23.8,23.86,23.61,23.74,69681,0
+NAUG.US,D,20240805,000000,23.02,23.51,22.88,23.34,70404,0
+NAUG.US,D,20240806,000000,23.48,23.74,23.36,23.5234,40888,0
+NAUG.US,D,20240807,000000,23.76,23.83,23.3591,23.3591,35448,0
+NAUG.US,D,20240808,000000,23.58,23.75,23.58,23.7177,9321,0
+NAUG.US,D,20240809,000000,23.73,23.86,23.73,23.8294,9290,0
+NAUG.US,D,20240812,000000,23.949,23.949,23.8587,23.915,25516,0
+NAUG.US,D,20240813,000000,24.0525,24.22,24.0525,24.22,28485,0
+NAUG.US,D,20240814,000000,24.14,24.2981,24.14,24.27,33984,0
+NAUG.US,D,20240815,000000,24.4999,24.54,24.45,24.52,33526,0
+NAUG.US,D,20240816,000000,24.48,24.5793,24.4579,24.5301,47737,0
+NAUG.US,D,20240819,000000,24.47,24.687,24.47,24.687,25495,0
+NAUG.US,D,20240820,000000,24.68,24.68,24.6373,24.65,16687,0
+NAUG.US,D,20240821,000000,24.7,24.7315,24.67,24.7094,27112,0
+NAUG.US,D,20240822,000000,24.72,24.72,24.4852,24.4852,19859,0
+NAUG.US,D,20240823,000000,24.7083,24.73,24.5837,24.6744,20138,0
+NAUG.US,D,20240826,000000,24.68,24.68,24.53,24.6,25475,0
+NAUG.US,D,20240827,000000,24.4928,24.62,24.4928,24.5811,24254,0
+NAUG.US,D,20240828,000000,24.4348,24.48,24.36,24.48,7534,0
+NAUG.US,D,20240829,000000,24.57,24.579,24.45,24.46,10234,0
+NAUG.US,D,20240830,000000,24.61,24.6239,24.44,24.6239,5423,0
+NAUG.US,D,20240903,000000,24.54,24.54,24.15,24.1931,15612,0
+NAUG.US,D,20240904,000000,24.09,24.26,24.09,24.1723,9596,0
+NAUG.US,D,20240905,000000,24.32,24.33,24.161,24.161,8683,0
+NAUG.US,D,20240906,000000,24.03,24.03,23.8001,23.8454,22584,0
+NAUG.US,D,20240909,000000,24.005,24.032,23.96,24.032,1853,0
+NAUG.US,D,20240910,000000,24.0732,24.18,24.0328,24.1525,3121,0
+NAUG.US,D,20240911,000000,23.99,24.47,23.98,24.47,7761,0
+NAUG.US,D,20240912,000000,24.47,24.6,24.455,24.5505,7141,0
+NAUG.US,D,20240913,000000,24.61,24.63,24.61,24.6166,2157,0
+NAUG.US,D,20240916,000000,24.48,24.572,24.48,24.572,1270,0
+NAUG.US,D,20240917,000000,24.6,24.6,24.56,24.5657,423,0
+NAUG.US,D,20240918,000000,24.5195,24.6,24.5195,24.54,15624,0
+NAUG.US,D,20240919,000000,24.84,24.86,24.8127,24.8127,621,0
+NAUG.US,D,20240920,000000,24.7881,24.8191,24.78,24.8191,5701,0
+NAUG.US,D,20240923,000000,24.86,24.88,24.8332,24.8411,14026,0
+NAUG.US,D,20240924,000000,24.94,24.94,24.9179,24.9179,253,0
+NAUG.US,D,20240925,000000,24.945,24.98,24.9016,24.97,3242,0
+NAUG.US,D,20240926,000000,24.9405,25.0083,24.9405,25.0083,200,0
+NAUG.US,D,20240927,000000,24.9801,25.015,24.94,24.9437,5317,0
+NAUG.US,D,20240930,000000,24.9,24.9825,24.89,24.9825,2566,0
+NAUG.US,D,20241001,000000,24.9,24.9,24.74,24.8,4098,0
+NAUG.US,D,20241002,000000,24.776,24.86,24.776,24.8263,1437,0
+NAUG.US,D,20241003,000000,24.805,24.835,24.7559,24.8063,2334,0
+NAUG.US,D,20241004,000000,24.8255,24.9562,24.8255,24.9562,786,0
+NAUG.US,D,20241007,000000,24.8781,24.8781,24.7993,24.7993,780,0
+NAUG.US,D,20241008,000000,24.9301,25.0082,24.93,25.0082,483,0
+NAUG.US,D,20241009,000000,25.02,25.1002,25.02,25.1002,630,0
+NAUG.US,D,20241010,000000,25.07,25.07,25.0577,25.0577,155,0
+NAUG.US,D,20241011,000000,25.0401,25.1078,25.0401,25.1078,5030,0
+NAUG.US,D,20241014,000000,25.198,25.198,25.198,25.198,5,0
+NAUG.US,D,20241015,000000,25.22,25.22,25.0094,25.0505,483,0
+NAUG.US,D,20241016,000000,25.035,25.035,25.035,25.035,5,0
+NAUG.US,D,20241017,000000,25.11,25.1101,25.0593,25.0757,403,0
+NAUG.US,D,20241018,000000,25.1785,25.18,25.14,25.1693,3094,0
+NAUG.US,D,20241021,000000,25.1893,25.1893,25.1893,25.1893,5,0
+NAUG.US,D,20241022,000000,25.215,25.2302,25.215,25.2302,300,0
+NAUG.US,D,20241023,000000,24.99,25.0315,24.99,25.0315,1000,0
+NAUG.US,D,20241024,000000,25.0701,25.145,25.0701,25.145,4370,0
+NAUG.US,D,20241025,000000,25.28,25.28,25.1601,25.1858,3982,0
+NAUG.US,D,20241028,000000,25.196,25.2068,25.19,25.2068,701,0
+NAUG.US,D,20241029,000000,25.19,25.3205,25.19,25.3205,1037,0
+NAUG.US,D,20241030,000000,25.26,25.26,25.205,25.205,478,0
+NAUG.US,D,20241031,000000,24.9118,25,24.91,24.9238,3429,0
+NAUG.US,D,20241101,000000,24.98,24.98,24.97,24.97,5122,0
+NAUG.US,D,20241104,000000,24.99,25.01,24.986,24.986,1697,0
+NAUG.US,D,20241105,000000,25.13,25.135,25.11,25.1318,4665,0
+NAUG.US,D,20241106,000000,25.4489,25.4489,25.4489,25.4489,1,0
+NAUG.US,D,20241107,000000,25.53,25.6193,25.53,25.6193,473,0
+NAUG.US,D,20241108,000000,25.6361,25.6361,25.6361,25.6361,11,0
+NAUG.US,D,20241112,000000,25.58,25.6202,25.57,25.6202,2198,0
+NAUG.US,D,20241113,000000,25.64,25.64,25.61,25.6189,2187,0
+NAUG.US,D,20241114,000000,25.56,25.57,25.5588,25.5588,730,0
+NAUG.US,D,20241120,000000,25.32,25.42,25.32,25.4101,2469,0
+NAUG.US,D,20241121,000000,25.47,25.4852,25.47,25.4852,187,0
+NAUG.US,D,20241122,000000,25.47,25.5036,25.47,25.5036,611,0
+NAUG.US,D,20241125,000000,25.51,25.555,25.51,25.555,1046,0
+NAUG.US,D,20241127,000000,25.43,25.55,25.43,25.545,8823,0
+NAUG.US,D,20241203,000000,25.75,25.8248,25.74,25.8248,1243,0
+NAUG.US,D,20241204,000000,25.93,25.9402,25.9,25.9402,658,0
+NAUG.US,D,20241210,000000,25.87,25.87,25.86,25.8658,630,0
+NAUG.US,D,20241211,000000,26.02,26.0502,26.02,26.0502,521,0
+NAUG.US,D,20241212,000000,25.96,25.987,25.96,25.987,210,0
+NAUG.US,D,20241213,000000,26.07,26.07,26.0402,26.0402,3102,0
+NAUG.US,D,20241216,000000,26.06,26.1502,26.06,26.1502,181,0
+NAUG.US,D,20241217,000000,26.09,26.09,26.09,26.09,200,0
+NAUG.US,D,20241218,000000,25.86,25.885,25.75,25.75,646,0
+NAUG.US,D,20241219,000000,25.74,25.76,25.66,25.6852,2050,0
+NAUG.US,D,20241220,000000,25.65,25.7889,25.65,25.7889,2410,0
+NAUG.US,D,20241223,000000,25.79,25.9199,25.79,25.9199,351,0
+NAUG.US,D,20241224,000000,26.06,26.06,26.06,26.06,100,0
+NAUG.US,D,20241226,000000,26.09,26.1079,26.09,26.1079,244,0
+NAUG.US,D,20241227,000000,25.87,25.9556,25.87,25.9556,361,0
+NAUG.US,D,20241230,000000,25.79,25.8634,25.79,25.8634,897,0
+NAUG.US,D,20241231,000000,25.85,25.85,25.7552,25.7552,513,0
+NAUG.US,D,20250102,000000,25.77,25.77,25.63,25.7343,1631,0
+NAUG.US,D,20250106,000000,26.01,26.038,26.01,26.038,1200,0
+NAUG.US,D,20250107,000000,25.8601,26.04,25.8354,25.8354,2376,0
+NAUG.US,D,20250108,000000,25.82,25.8569,25.82,25.8569,977,0
+NAUG.US,D,20250110,000000,25.7,25.7,25.61,25.6997,4653,0
+NAUG.US,D,20250113,000000,25.56,25.6698,25.56,25.6698,580,0
+NAUG.US,D,20250114,000000,25.7513,25.7513,25.605,25.6402,4511,0
+NAUG.US,D,20250115,000000,25.91,25.9604,25.91,25.9604,1430,0
+NAUG.US,D,20250116,000000,25.92,25.9362,25.88,25.893,4882,0
+NAUG.US,D,20250117,000000,26.05,26.0645,26.05,26.0645,1000,0
+NAUG.US,D,20250121,000000,26.12,26.1551,26.12,26.1551,100,0
+NAUG.US,D,20250122,000000,26.26,26.28,26.24,26.2753,3148,0
+NAUG.US,D,20250123,000000,26.22,26.277,26.22,26.277,3650,0
+NAUG.US,D,20250124,000000,26.3,26.3,26.235,26.235,9000,0
+NAUG.US,D,20250127,000000,25.94,25.94,25.79,25.915,755,0
+NAUG.US,D,20250128,000000,26.09,26.1225,26.09,26.1225,102,0
+NAUG.US,D,20250129,000000,26.04,26.0856,26.04,26.0856,281,0
+NAUG.US,D,20250203,000000,25.91,26.0487,25.91,26.0487,11210,0
+NAUG.US,D,20250205,000000,26.16,26.2436,26.16,26.2436,500,0
+NAUG.US,D,20250206,000000,26.24,26.3073,26.24,26.3073,317,0
+NAUG.US,D,20250207,000000,26.24,26.24,26.1752,26.1752,7864,0
+NAUG.US,D,20250211,000000,26.29,26.295,26.26,26.295,1774,0
+NAUG.US,D,20250212,000000,26.26,26.2926,26.26,26.2926,4012,0
+NAUG.US,D,20250213,000000,26.38,26.47,26.33,26.4477,1525,0
+NAUG.US,D,20250214,000000,26.4576,26.496,26.4576,26.496,274,0
+NAUG.US,D,20250218,000000,26.44,26.4969,26.44,26.4969,765,0
+NAUG.US,D,20250220,000000,26.43,26.4817,26.42,26.4817,4848,0
+NAUG.US,D,20250224,000000,26.17,26.24,26.17,26.24,426,0
+NAUG.US,D,20250225,000000,25.97,26.0069,25.97,26.0069,111,0
+NAUG.US,D,20250226,000000,26.12,26.12,26.0389,26.0389,123,0
+NAUG.US,D,20250227,000000,26.09,26.09,25.7191,25.7191,23327,0
+NAUG.US,D,20250228,000000,25.7,25.85,25.67,25.85,27986,0
+NAUG.US,D,20250303,000000,25.79,25.93,25.56,25.56,66642,0
+NAUG.US,D,20250304,000000,25.44,25.6698,25.44,25.5375,10399,0
+NAUG.US,D,20250305,000000,25.57,25.7429,25.5165,25.7429,1343,0
+NAUG.US,D,20250306,000000,25.6,25.6,25.3587,25.3587,154,0
+NAUG.US,D,20250310,000000,25.006,25.0497,24.7953,24.9193,2795,0
+NAUG.US,D,20250311,000000,24.82,24.9069,24.82,24.9069,8166,0
+NAUG.US,D,20250312,000000,25.0377,25.06,24.98,25.0598,2961,0
+NAUG.US,D,20250313,000000,24.78,24.8,24.78,24.7838,479,0
+NAUG.US,D,20250314,000000,25.05,25.1502,25.05,25.1502,438,0
+NAUG.US,D,20250317,000000,25.24,25.2648,25.09,25.242,751,0
+NAUG.US,D,20250319,000000,25.1,25.1785,25.1,25.1785,366,0
+NAUG.US,D,20250321,000000,25.24,25.24,25.22,25.24,567,0
+NAUG.US,D,20250325,000000,25.52,25.5902,25.52,25.5902,9382,0
+NAUG.US,D,20250326,000000,25.45,25.45,25.3285,25.3285,1251,0
+NAUG.US,D,20250327,000000,25.3,25.3,25.2547,25.2547,115,0
+NAUG.US,D,20250328,000000,24.8633,24.8633,24.8425,24.8425,129,0
+NAUG.US,D,20250331,000000,24.68,24.8504,24.68,24.8504,263,0
+NAUG.US,D,20250401,000000,24.79,24.9435,24.79,24.9435,4747,0
+NAUG.US,D,20250403,000000,24.37,24.38,24.3001,24.3001,2068,0
+NAUG.US,D,20250404,000000,23.865,23.865,23.439,23.439,4053,0
+NAUG.US,D,20250407,000000,23.11,23.4611,23.11,23.4312,3506,0
+NAUG.US,D,20250408,000000,23.8403,23.98,23.05,23.1008,4015,0
+NAUG.US,D,20250409,000000,23.31,24.744,23.31,24.744,7469,0
+NAUG.US,D,20250410,000000,24.4,24.44,23.705,24.06,99509,0
+NAUG.US,D,20250411,000000,24.11,24.41,24,24.3833,2820,0
+NAUG.US,D,20250414,000000,24.6091,24.62,24.41,24.4825,7785,0
+NAUG.US,D,20250415,000000,24.5399,24.5399,24.47,24.47,3542,0
+NAUG.US,D,20250416,000000,24.21,24.2101,23.88,24.0684,1686,0
+NAUG.US,D,20250417,000000,24.0607,24.0738,24.06,24.0738,7507,0
+NAUG.US,D,20250421,000000,23.67,23.7698,23.58,23.7698,759,0
+NAUG.US,D,20250422,000000,24.0242,24.1292,24.0242,24.1292,213,0
+NAUG.US,D,20250423,000000,24.52,24.63,24.39,24.4401,4983,0
+NAUG.US,D,20250424,000000,24.65,24.812,24.65,24.812,661,0
+NAUG.US,D,20250425,000000,24.79,24.9655,24.78,24.9655,9693,0
+NAUG.US,D,20250428,000000,24.97,24.9768,24.84,24.9768,3157,0
+NAUG.US,D,20250429,000000,24.97,25.0576,24.96,25.0576,500,0
+NAUG.US,D,20250430,000000,24.66,25.087,24.66,25.087,9436,0
+NAUG.US,D,20250501,000000,25.29,25.34,25.2727,25.2727,726,0
+NAUG.US,D,20250502,000000,25.4,25.4871,25.39,25.4871,1160,0
+NAUG.US,D,20250505,000000,25.42,25.42,25.4,25.4004,859,0
+NAUG.US,D,20250506,000000,25.3,25.3,25.2789,25.2789,173,0
+NAUG.US,D,20250507,000000,25.25,25.317,25.18,25.317,200,0
+NAUG.US,D,20250508,000000,25.39,25.4797,25.36,25.4797,3372,0
+NAUG.US,D,20250509,000000,25.4201,25.4698,25.4201,25.4698,1039,0
+NAUG.US,D,20250512,000000,25.93,26.048,25.93,26.048,333,0
+NAUG.US,D,20250513,000000,26.3501,26.3501,26.3,26.3415,3364,0
+NAUG.US,D,20250514,000000,26.38,26.406,26.38,26.406,132,0
+NAUG.US,D,20250515,000000,26.4001,26.44,26.4001,26.4143,2500,0
+NAUG.US,D,20250520,000000,26.43,26.4578,26.43,26.4578,109,0
+NAUG.US,D,20250521,000000,26.52,26.52,26.28,26.2943,533,0
+NAUG.US,D,20250527,000000,26.52,26.5391,26.49,26.5391,5010,0
+NAUG.US,D,20250528,000000,26.53,26.56,26.4811,26.4811,614,0
+NAUG.US,D,20250602,000000,26.5,26.632,26.5,26.632,7364,0
+NAUG.US,D,20250603,000000,26.66,26.7754,26.66,26.7754,4556,0
+NAUG.US,D,20250604,000000,26.75,26.85,26.75,26.8169,29203,0
+NAUG.US,D,20250605,000000,26.79,26.82,26.7002,26.7002,5802,0
+NAUG.US,D,20250606,000000,26.87,26.87,26.8578,26.8578,2787,0
+NAUG.US,D,20250609,000000,26.8528,26.8911,26.8528,26.8911,549,0
+NAUG.US,D,20250610,000000,26.95,26.9916,26.95,26.9916,1804,0
+NAUG.US,D,20250611,000000,27.0359,27.0359,26.9492,26.9492,211,0
+NAUG.US,D,20250612,000000,26.95,26.9783,26.94,26.9783,2629,0
+NAUG.US,D,20250613,000000,26.9151,26.9151,26.7747,26.7747,100,0
+NAUG.US,D,20250616,000000,26.99,27.0145,26.99,27.0145,6828,0
+NAUG.US,D,20250617,000000,26.9474,26.975,26.8775,26.8775,797,0
+NAUG.US,D,20250618,000000,26.86,26.9699,26.86,26.8766,4495,0
+NAUG.US,D,20250620,000000,26.905,26.905,26.8,26.8277,2776,0
+NAUG.US,D,20250623,000000,26.94,27.0123,26.81,27.0123,826,0
+NAUG.US,D,20250624,000000,27.21,27.265,27.21,27.265,800,0
+NAUG.US,D,20250625,000000,27.3059,27.3059,27.2696,27.2696,103,0
+NAUG.US,D,20250626,000000,27.31,27.395,27.31,27.395,471,0
+NAUG.US,D,20250627,000000,27.4401,27.4401,27.43,27.439,989,0
+NAUG.US,D,20250630,000000,27.5,27.5352,27.49,27.5352,1049,0
+NAUG.US,D,20250701,000000,27.44,27.47,27.4101,27.4459,993,0
+NAUG.US,D,20250702,000000,27.47,27.55,27.47,27.55,2567,0
+NAUG.US,D,20250703,000000,27.5901,27.62,27.5901,27.619,1235,0
+NAUG.US,D,20250707,000000,27.5755,27.5755,27.55,27.55,212,0
+NAUG.US,D,20250708,000000,27.5867,27.6094,27.57,27.6094,3144,0
+NAUG.US,D,20250709,000000,27.66,27.695,27.66,27.695,363,0
+NAUG.US,D,20250711,000000,27.6782,27.7,27.67,27.7,3013,0
+NAUG.US,D,20250715,000000,27.76,27.7662,27.75,27.7662,359,0
+NAUG.US,D,20250716,000000,27.72,27.765,27.63,27.765,636,0
+NAUG.US,D,20250718,000000,27.83,27.89,27.82,27.865,582,0
+NAUG.US,D,20250721,000000,27.9141,27.9141,27.9,27.9,989,0
+NAUG.US,D,20250723,000000,27.88,27.9097,27.88,27.9097,406,0
+NAUG.US,D,20250724,000000,27.96,27.96,27.94,27.94,402,0
+NAUG.US,D,20250728,000000,27.97,27.98,27.97,27.98,4026,0
+NAUG.US,D,20250729,000000,27.98,27.99,27.97,27.97,3777,0
+NAUG.US,D,20250730,000000,27.99,28.01,27.95,27.995,39046,0
+NAUG.US,D,20250731,000000,28.0299,28.0299,27.95,28.015,392968,0
+NAUG.US,D,20250801,000000,27.91,27.92,27.68,27.76,229413,0
+NAUG.US,D,20250804,000000,27.91,28.0499,27.91,28.04,212127,0
+NAUG.US,D,20250805,000000,28.05,28.1,27.89,27.95,39859,0
+NAUG.US,D,20250806,000000,27.9899,28.15,27.93,28.15,132599,0
+NAUG.US,D,20250807,000000,28.24,28.25,28.055,28.17,132340,0
+NAUG.US,D,20250808,000000,28.259,28.3,28.14,28.28,25939,0
+NAUG.US,D,20250811,000000,28.32,28.3499,28.23,28.27,114471,0
+NAUG.US,D,20250812,000000,28.29,28.44,28.26,28.4251,77835,0
+NAUG.US,D,20250813,000000,28.48,28.5299,28.38,28.4349,51473,0
+NAUG.US,D,20250814,000000,28.4,28.485,28.391,28.47,50481,0
+NAUG.US,D,20250815,000000,28.44,28.46,28.32,28.39,31452,0
+NAUG.US,D,20250818,000000,28.37,28.4,28.31,28.3732,43485,0
+NAUG.US,D,20250819,000000,28.355,28.38,28.18,28.2,33563,0
+NAUG.US,D,20250820,000000,28.15,28.15,27.96,28.1284,42652,0
+NAUG.US,D,20250821,000000,28.08,28.1099,28,28.0899,53194,0
+NAUG.US,D,20250822,000000,28.075,28.34,28.075,28.29,19073,0
+NAUG.US,D,20250825,000000,28.27,28.33,28.27,28.28,26714,0
+NAUG.US,D,20250826,000000,28.26,28.31,28.2201,28.306,17065,0
+NAUG.US,D,20250827,000000,28.28,28.38,28.28,28.339,1226468,0
+NAUG.US,D,20250828,000000,28.39,28.469,28.3079,28.4306,13964,0
+NAUG.US,D,20250829,000000,28.35,28.35,28.2105,28.27,309154,0
+NAUG.US,D,20250902,000000,28,28.2,27.99,28.1503,58095,0
+NAUG.US,D,20250903,000000,28.24,28.26,28.205,28.2578,10031,0
+NAUG.US,D,20250904,000000,28.31,28.44,28.25,28.44,17537,0
+NAUG.US,D,20250905,000000,28.54,28.54,28.3601,28.43,21078,0
+NAUG.US,D,20250908,000000,28.525,28.5799,28.45,28.47,12949,0
+NAUG.US,D,20250909,000000,28.54,28.56,28.47,28.5452,8669,0
+NAUG.US,D,20250910,000000,28.5501,28.63,28.481,28.5474,11517,0
+NAUG.US,D,20250911,000000,28.605,28.658,28.55,28.6347,59309,0
+NAUG.US,D,20250912,000000,28.62,28.709,28.62,28.69,10562,0
+NAUG.US,D,20250915,000000,28.735,28.7999,28.73,28.764,13736,0
+NAUG.US,D,20250916,000000,28.75,28.7899,28.7101,28.7509,10681,0
+NAUG.US,D,20250917,000000,28.69,28.7316,28.65,28.7178,4362,0
+NAUG.US,D,20250918,000000,28.81,28.9089,28.78,28.86,107009,0
+NAUG.US,D,20250919,000000,28.89,28.9266,28.86,28.9266,6699,0
+NAUG.US,D,20250922,000000,28.87,28.98,28.87,28.9752,16117,0
+NAUG.US,D,20250923,000000,28.93,28.96,28.81,28.856,7361,0
+NAUG.US,D,20250924,000000,28.82,28.82,28.7301,28.8068,2864,0
+NAUG.US,D,20250925,000000,28.7301,28.79,28.72,28.79,9458,0
+NAUG.US,D,20250926,000000,28.7728,28.8534,28.75,28.8453,56669,0
+NAUG.US,D,20250929,000000,28.9,28.95,28.8606,28.9054,3134,0
+NAUG.US,D,20250930,000000,28.88,28.9545,28.86,28.9545,10042,0
+NAUG.US,D,20251001,000000,28.93,29.01,28.87,29.01,33846,0
+NAUG.US,D,20251002,000000,29.08,29.08,28.99,29.0513,5394,0
+NAUG.US,D,20251003,000000,29.0261,29.039,28.92,28.9761,11380,0
+NAUG.US,D,20251006,000000,29.03,29.0995,29.011,29.0731,3074,0
+NAUG.US,D,20251007,000000,29.095,29.095,28.97,28.9883,10502,0
+NAUG.US,D,20251008,000000,29.04,29.1254,29.04,29.1254,3458,0
+NAUG.US,D,20251009,000000,29.105,29.1055,29.0314,29.09,22419,0
+NAUG.US,D,20251010,000000,29.1,29.1182,28.6368,28.6368,17801,0
+NAUG.US,D,20251013,000000,28.825,28.96,28.825,28.9508,6258,0
+NAUG.US,D,20251014,000000,28.8,28.935,28.8,28.84,1896,0
+NAUG.US,D,20251015,000000,28.91,29.0302,28.8032,28.89,4491,0
+NAUG.US,D,20251016,000000,28.96,29.0356,28.77,28.8551,5490,0
+NAUG.US,D,20251017,000000,28.85,28.96,28.8,28.9525,3462,0
+NAUG.US,D,20251020,000000,29.07,29.2,29.07,29.1701,1267,0
+NAUG.US,D,20251021,000000,29.09,29.1894,29.09,29.1685,14258,0
+NAUG.US,D,20251022,000000,29.11,29.14,28.93,29.0437,4944,0
+NAUG.US,D,20251023,000000,29.105,29.1595,29.05,29.155,3858,0
+NAUG.US,D,20251024,000000,29.27,29.3196,29.24,29.271,15931,0
+NAUG.US,D,20251027,000000,29.41,29.44,29.41,29.43,10910,0
+NAUG.US,D,20251028,000000,29.44,29.4911,29.42,29.4649,4586,0
+NAUG.US,D,20251029,000000,29.5,29.5,29.44,29.4826,5618,0
+NAUG.US,D,20251030,000000,29.35,29.3985,29.3337,29.3337,14705,0
+NAUG.US,D,20251031,000000,29.41,29.4699,29.33,29.3867,2758,0
+NAUG.US,D,20251103,000000,29.43,29.4406,29.38,29.4102,21995,0
+NAUG.US,D,20251104,000000,29.24,29.33,29.18,29.194,9409,0
+NAUG.US,D,20251105,000000,29.1435,29.34,29.1435,29.2968,6709,0
+NAUG.US,D,20251106,000000,29.23,29.24,29.04,29.0707,33659,0
+NAUG.US,D,20251107,000000,28.98,29.0395,28.8287,29.0395,12917,0
+NAUG.US,D,20251110,000000,29.28,29.315,29.2,29.2801,28875,0
+NAUG.US,D,20251111,000000,29.21,29.27,29.21,29.2584,17332,0
+NAUG.US,D,20251112,000000,29.22,29.2593,29.18,29.2593,18761,0
+NAUG.US,D,20251113,000000,29.1584,29.1902,28.961,28.97,5012,0
+NAUG.US,D,20251114,000000,28.82,29.11,28.82,29.035,9566,0
+NAUG.US,D,20251117,000000,29.08,29.08,28.885,28.96,5235,0
+NAUG.US,D,20251118,000000,28.8028,28.86,28.67,28.807,3638,0
+NAUG.US,D,20251119,000000,28.81,28.909,28.81,28.8893,16262,0
+NAUG.US,D,20251120,000000,29.1575,29.1575,28.548,28.5548,28735,0
+NAUG.US,D,20251121,000000,28.59,28.805,28.5,28.6768,3639,0
+NAUG.US,D,20251124,000000,28.9085,29.0416,28.83,29.0416,4884,0
+NAUG.US,D,20251125,000000,28.9,29.1431,28.9,29.1431,3240,0
+NAUG.US,D,20251126,000000,29.229,29.275,29.2198,29.2662,2725,0
+NAUG.US,D,20251128,000000,29.325,29.3666,29.32,29.3666,5780,0
+NAUG.US,D,20251201,000000,29.2915,29.38,29.24,29.3365,5470,0
+NAUG.US,D,20251202,000000,29.41,29.435,29.38,29.4,7795,0
+NAUG.US,D,20251203,000000,29.453,29.485,29.4378,29.4796,2328,0
+NAUG.US,D,20251204,000000,29.4011,29.47,29.4001,29.42,5190,0
+NAUG.US,D,20251205,000000,29.505,29.505,29.49,29.5011,3089,0
+NAUG.US,D,20251208,000000,29.47,29.4899,29.45,29.4696,8799,0
+NAUG.US,D,20251209,000000,29.45,29.5322,29.45,29.47,16999,0
+NAUG.US,D,20251210,000000,29.461,29.5836,29.45,29.5754,1868,0
+NAUG.US,D,20251211,000000,29.435,29.55,29.41,29.5468,4626,0
+NAUG.US,D,20251212,000000,29.51,29.51,29.29,29.3376,4674,0
+NAUG.US,D,20251215,000000,29.37,29.37,29.25,29.3,10466,0
+NAUG.US,D,20251216,000000,29.25,29.3699,29.25,29.35,10273,0
+NAUG.US,D,20251217,000000,29.36,29.3601,29.11,29.11,3668,0
+NAUG.US,D,20251218,000000,29.27,29.4072,29.26,29.31,6862,0
+NAUG.US,D,20251219,000000,29.49,29.51,29.47,29.47,5339,0
+NAUG.US,D,20251222,000000,29.6,29.6,29.56,29.56,6831,0
+NAUG.US,D,20251223,000000,29.62,29.65,29.61,29.63,4988,0
+NAUG.US,D,20251224,000000,29.64,29.7,29.64,29.67,9983,0
+NAUG.US,D,20251226,000000,29.7204,29.7204,29.671,29.6998,12490,0
+NAUG.US,D,20251229,000000,29.64,29.68,29.62,29.6599,3819,0
+NAUG.US,D,20251230,000000,29.667,29.69,29.62,29.6484,1152,0
+NAUG.US,D,20251231,000000,29.6,29.63,29.55,29.57,2764,0
+NAUG.US,D,20260102,000000,29.47,29.552,29.46,29.5,8365,0
+NAUG.US,D,20260105,000000,29.68,29.7,29.57,29.57,12167,0
+NAUG.US,D,20260106,000000,29.6311,29.74,29.6311,29.71,9953,0
+NAUG.US,D,20260107,000000,29.732,29.8023,29.7207,29.7207,3586,0
+NAUG.US,D,20260108,000000,29.646,29.65,29.63,29.63,4510,0
+NAUG.US,D,20260109,000000,29.71,29.8,29.68,29.77,4701,0
+NAUG.US,D,20260112,000000,29.77,29.83,29.65,29.78,7531,0
+NAUG.US,D,20260113,000000,29.7636,29.84,29.73,29.76,6789,0
+NAUG.US,D,20260114,000000,29.61,29.77,29.59,29.63,3516,0
+NAUG.US,D,20260115,000000,29.79,29.8,29.68,29.68,42151,0
+NAUG.US,D,20260116,000000,29.76,29.77,29.69,29.69,7457,0
+NAUG.US,D,20260120,000000,29.53,29.55,29.41,29.41,6810,0
+NAUG.US,D,20260121,000000,29.45,29.74,29.45,29.6523,4381,0
+NAUG.US,D,20260122,000000,29.735,29.765,29.7,29.71,4830,0
+NAUG.US,D,20260123,000000,29.745,29.81,29.745,29.76,6531,0
+NAUG.US,D,20260126,000000,29.83,29.851,29.77,29.8355,4877,0
+NAUG.US,D,20260127,000000,29.94,29.95,29.9,29.9,5157,0
+NAUG.US,D,20260128,000000,29.91,29.9999,29.91,29.93,1209,0
+NAUG.US,D,20260129,000000,29.76,29.93,29.69,29.86,7973,0
+NAUG.US,D,20260130,000000,29.83,29.83,29.71,29.73,7323,0
+NAUG.US,D,20260202,000000,29.83,29.88,29.68,29.83,3471,0
+NAUG.US,D,20260203,000000,29.8,29.82,29.564,29.68,10658,0
+NAUG.US,D,20260204,000000,29.6,29.6,29.33,29.4,6050,0
+NAUG.US,D,20260205,000000,29.32,29.3499,29.17,29.21,5881,0
+NAUG.US,D,20260206,000000,29.39,29.5804,29.29,29.56,16775,0
+NAUG.US,D,20260209,000000,29.58,29.73,29.57,29.67,9268,0
+NAUG.US,D,20260210,000000,29.72,29.72,29.6,29.6,7868,0
+NAUG.US,D,20260211,000000,29.64,29.69,29.57,29.64,3236,0
+NAUG.US,D,20260212,000000,29.67,29.67,29.33,29.33,10994,0
+NAUG.US,D,20260213,000000,29.37,29.51,29.34,29.37,6356,0
+NAUG.US,D,20260217,000000,29.38,29.421,29.22,29.38,6749,0
+NAUG.US,D,20260218,000000,29.56,29.57,29.47,29.47,2824,0
diff --git a/daily/us/nyse stocks/2/ncv.us.txt b/daily/us/nyse stocks/2/ncv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..61b707a384d6a08fc46c4f7eed8e6ac79207db43
--- /dev/null
+++ b/daily/us/nyse stocks/2/ncv.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NCV.US,D,20050225,000000,11.2667,11.4124,11.2587,11.3726,183363.612777915,0
+NCV.US,D,20050228,000000,11.3652,11.3726,11.3194,11.3344,221445.90276685,0
+NCV.US,D,20050301,000000,11.3828,11.4274,11.3508,11.3652,203765.3036790325,0
+NCV.US,D,20050302,000000,11.3652,11.7045,11.3344,11.4969,418974.1376809,0
+NCV.US,D,20050303,000000,11.4969,11.583,11.3585,11.3726,281609.8997486,0
+NCV.US,D,20050304,000000,11.4274,11.4568,11.3726,11.4502,255881.178880775,0
+NCV.US,D,20050307,000000,11.4197,11.5637,11.4197,11.5269,240679.8128221125,0
+NCV.US,D,20050308,000000,11.4746,11.5568,11.4746,11.4969,207796.7647258625,0
+NCV.US,D,20050309,000000,11.4568,11.4568,11.2274,11.2507,348145.251268,0
+NCV.US,D,20050310,000000,11.2348,11.2432,11.0339,11.1194,308248.659414675,0
+NCV.US,D,20050311,000000,11.1194,11.1728,10.9049,11.0196,247690.468713095,0
+NCV.US,D,20050314,000000,11.0069,11.0069,10.7885,10.7885,509291.066364125,0
+NCV.US,D,20050315,000000,10.8656,10.889,10.7885,10.8427,467448.41375655,0
+NCV.US,D,20050316,000000,10.8578,10.8955,10.6802,10.6802,458351.2746232,0
+NCV.US,D,20050317,000000,10.7113,10.8955,10.6256,10.8578,295770.190085625,0
+NCV.US,D,20050318,000000,11.0196,11.0268,10.7113,10.8024,242236.7336221675,0
+NCV.US,D,20050321,000000,10.7728,10.7728,10.4958,10.6193,401426.741416,0
+NCV.US,D,20050322,000000,10.6041,10.7424,10.5268,10.6193,279789.82215205,0
+NCV.US,D,20050323,000000,10.573,10.5796,10.3957,10.419,413513.9048913,0
+NCV.US,D,20050324,000000,10.4037,10.8024,10.4037,10.7113,429760.678470725,0
+NCV.US,D,20050328,000000,10.7113,10.7274,10.5268,10.6041,264843.3102749,0
+NCV.US,D,20050329,000000,10.5032,10.6949,10.4889,10.6256,198309.763671805,0
+NCV.US,D,20050330,000000,10.6724,10.7424,10.5796,10.7424,156203.593284505,0
+NCV.US,D,20050331,000000,10.8498,10.889,10.7424,10.8184,169716.2796532325,0
+NCV.US,D,20050401,000000,10.8748,10.9132,10.6879,10.7952,190125.19021955,0
+NCV.US,D,20050404,000000,10.7567,11.0656,10.7424,10.9192,410263.611619,0
+NCV.US,D,20050405,000000,11.0196,11.0196,10.9192,10.9645,153607.04069587,0
+NCV.US,D,20050406,000000,11.0504,11.0716,11.0118,11.0196,187264.03690139,0
+NCV.US,D,20050407,000000,10.9823,11.0716,10.9049,10.9426,203765.3036790325,0
+NCV.US,D,20050408,000000,10.9969,11.0268,10.889,10.9192,150226.7934499375,0
+NCV.US,D,20050411,000000,10.8748,10.9724,10.826,10.826,139307.4108205,0
+NCV.US,D,20050412,000000,10.8111,10.8344,10.6879,10.7424,288892.015051025,0
+NCV.US,D,20050413,000000,10.6193,10.6644,10.6041,10.6256,179470.769302895,0
+NCV.US,D,20050414,000000,10.5587,10.642,10.4256,10.5185,227420.17571859,0
+NCV.US,D,20050415,000000,10.4742,10.4958,10.3498,10.4116,216498.62718959,0
+NCV.US,D,20050418,000000,10.4116,10.4116,10.2191,10.2722,316046.61979555,0
+NCV.US,D,20050419,000000,10.2349,10.4958,10.2349,10.4256,228720.7984040925,0
+NCV.US,D,20050420,000000,10.434,10.5185,10.419,10.4256,171286.5568338975,0
+NCV.US,D,20050421,000000,10.4037,10.6506,10.4037,10.6123,191940.575033705,0
+NCV.US,D,20050422,000000,10.634,10.7184,10.5968,10.6724,242885.4205402475,0
+NCV.US,D,20050425,000000,10.6802,10.7424,10.642,10.6724,185187.6611903075,0
+NCV.US,D,20050426,000000,10.6724,10.6879,10.4889,10.5185,281609.8997486,0
+NCV.US,D,20050427,000000,10.5126,10.6256,10.4429,10.6123,176092.68795653,0
+NCV.US,D,20050428,000000,10.6256,10.7024,10.6041,10.642,142428.8330690675,0
+NCV.US,D,20050429,000000,10.6193,10.6644,10.5587,10.5587,145415.96954493,0
+NCV.US,D,20050502,000000,10.5493,10.642,10.5126,10.6256,154645.2285514075,0
+NCV.US,D,20050503,000000,10.634,10.7024,10.6041,10.7024,134626.9018723325,0
+NCV.US,D,20050504,000000,10.7337,10.8427,10.6879,10.8427,164914.48032973,0
+NCV.US,D,20050505,000000,10.8656,10.9266,10.7808,10.7952,224043.177321995,0
+NCV.US,D,20050506,000000,10.8024,10.8814,10.7885,10.8748,203115.172827915,0
+NCV.US,D,20050509,000000,10.889,10.9132,10.8344,10.8656,152043.622197135,0
+NCV.US,D,20050510,000000,10.8344,10.9192,10.8024,10.8184,252373.143560825,0
+NCV.US,D,20050511,000000,10.7024,10.7337,10.6879,10.7274,166337.47634034,0
+NCV.US,D,20050512,000000,10.7337,10.7808,10.6644,10.7024,194805.3381844625,0
+NCV.US,D,20050513,000000,10.6578,10.7024,10.5268,10.5796,205978.492045625,0
+NCV.US,D,20050516,000000,10.5648,10.5968,10.419,10.434,235478.7660131275,0
+NCV.US,D,20050517,000000,10.45,10.45,10.2958,10.3116,357634.057238375,0
+NCV.US,D,20050518,000000,10.342,10.5185,10.3116,10.5032,255100.733072825,0
+NCV.US,D,20050519,000000,10.4958,10.6193,10.4573,10.6193,178561.45247115,0
+NCV.US,D,20050520,000000,10.6193,10.7274,10.588,10.7184,176092.68795653,0
+NCV.US,D,20050523,000000,10.7337,10.8111,10.7337,10.7728,221957.416046165,0
+NCV.US,D,20050524,000000,10.7885,10.8344,10.7567,10.7952,216498.62718959,0
+NCV.US,D,20050525,000000,10.7728,10.8111,10.7424,10.8024,228848.94746137,0
+NCV.US,D,20050526,000000,10.7885,10.8748,10.7728,10.8344,190512.164274185,0
+NCV.US,D,20050527,000000,10.8748,10.8955,10.8498,10.8955,140743.0412452175,0
+NCV.US,D,20050531,000000,10.9192,10.9823,10.889,10.9645,193763.179513065,0
+NCV.US,D,20050601,000000,10.9645,11.0118,10.9049,10.9492,183627.4915409175,0
+NCV.US,D,20050602,000000,10.9588,10.9588,10.8344,10.8656,182721.0625752525,0
+NCV.US,D,20050603,000000,10.889,10.99,10.889,10.9588,149706.97755565,0
+NCV.US,D,20050606,000000,10.9588,11.0339,10.9492,11.0268,181025.8851866475,0
+NCV.US,D,20050607,000000,10.9426,11.0339,10.9426,11.0196,171412.5399916075,0
+NCV.US,D,20050608,000000,10.9266,10.9492,10.8748,10.889,156466.0281144625,0
+NCV.US,D,20050609,000000,10.9049,10.9266,10.826,10.8344,163484.625637165,0
+NCV.US,D,20050610,000000,10.7808,10.8578,10.7808,10.8578,148014.6880331225,0
+NCV.US,D,20050613,000000,10.8344,10.8656,10.7024,10.7274,161788.36529878,0
+NCV.US,D,20050614,000000,10.7424,10.8024,10.7184,10.7509,187517.80813312,0
+NCV.US,D,20050615,000000,10.7424,10.8578,10.7184,10.8578,214684.6863084725,0
+NCV.US,D,20050616,000000,10.8498,10.8498,10.7808,10.8498,225468.70021544,0
+NCV.US,D,20050617,000000,10.8344,10.9192,10.8344,10.9049,229886.774333655,0
+NCV.US,D,20050620,000000,10.889,10.9337,10.8656,10.8814,164004.0805481925,0
+NCV.US,D,20050621,000000,10.9049,10.9426,10.8498,10.889,192461.8348610375,0
+NCV.US,D,20050622,000000,10.9049,10.9337,10.8344,10.8656,221445.90276685,0
+NCV.US,D,20050623,000000,10.8427,10.8748,10.7808,10.8024,243795.4593385125,0
+NCV.US,D,20050624,000000,10.8427,10.9337,10.7885,10.9192,220534.7810187975,0
+NCV.US,D,20050627,000000,10.8578,10.9266,10.8427,10.9049,225208.7922683,0
+NCV.US,D,20050628,000000,10.99,10.9969,10.9132,10.9588,204289.0903891825,0
+NCV.US,D,20050629,000000,10.9337,11.0118,10.9192,11.0118,143076.7980206225,0
+NCV.US,D,20050630,000000,10.9823,11.0418,10.9724,11.0339,133854.03671283,0
+NCV.US,D,20050701,000000,11.0716,11.1884,11.0418,11.1728,198962.421405745,0
+NCV.US,D,20050705,000000,11.1728,11.2507,11.1412,11.2113,180637.106215705,0
+NCV.US,D,20050706,000000,11.2432,11.3415,11.2113,11.3194,211438.0028687225,0
+NCV.US,D,20050707,000000,11.3194,11.3726,11.2587,11.3585,240929.974221245,0
+NCV.US,D,20050708,000000,11.3879,11.4197,11.3415,11.3963,159715.2384370375,0
+NCV.US,D,20050711,000000,11.3963,11.4568,11.3963,11.4197,214295.185371015,0
+NCV.US,D,20050712,000000,11.4412,11.5053,11.4197,11.4795,177257.2199530425,0
+NCV.US,D,20050713,000000,11.3508,11.4502,11.3282,11.3415,204417.600429715,0
+NCV.US,D,20050714,000000,11.4502,11.4502,11.3415,11.4412,184010.13379644,0
+NCV.US,D,20050715,000000,11.4412,11.4658,11.4047,11.4502,125148.2034332425,0
+NCV.US,D,20050718,000000,11.4334,11.4746,11.4274,11.4502,164914.48032973,0
+NCV.US,D,20050719,000000,11.3963,11.4866,11.3963,11.4412,189083.39253141,0
+NCV.US,D,20050720,000000,11.4412,11.5568,11.4197,11.4568,181025.8851866475,0
+NCV.US,D,20050721,000000,11.4502,11.4969,11.3879,11.4124,181418.634973445,0
+NCV.US,D,20050722,000000,11.4124,11.4568,11.3879,11.4197,169330.0275651125,0
+NCV.US,D,20050725,000000,11.4274,11.4969,11.4274,11.4658,160625.99920183,0
+NCV.US,D,20050726,000000,11.4502,11.4866,11.4047,11.4047,136716.9949472875,0
+NCV.US,D,20050727,000000,11.4047,11.4866,11.3963,11.4502,148927.9756807325,0
+NCV.US,D,20050728,000000,11.4658,11.5357,11.4568,11.5357,155036.534405165,0
+NCV.US,D,20050729,000000,11.5053,11.6426,11.4969,11.6426,153346.04979894,0
+NCV.US,D,20050801,000000,11.6734,11.6818,11.6512,11.6734,157373.9010131675,0
+NCV.US,D,20050802,000000,11.665,11.665,11.6058,11.6426,204289.0903891825,0
+NCV.US,D,20050803,000000,11.6426,11.659,11.6109,11.626,196234.4709105,0
+NCV.US,D,20050804,000000,11.6336,11.6426,11.5202,11.5413,155815.53628008,0
+NCV.US,D,20050805,000000,11.5357,11.5357,11.4274,11.4274,200646.769296555,0
+NCV.US,D,20050808,000000,11.4334,11.5053,11.4047,11.4124,241192.0480679475,0
+NCV.US,D,20050809,000000,11.4047,11.4568,11.3879,11.4502,243795.4593385125,0
+NCV.US,D,20050810,000000,11.4658,11.5105,11.4124,11.4746,207407.263788405,0
+NCV.US,D,20050811,000000,11.4969,11.5105,11.4047,11.4412,205328.722177765,0
+NCV.US,D,20050812,000000,11.4412,11.4658,11.3879,11.3879,147623.3821793675,0
+NCV.US,D,20050815,000000,11.3585,11.3879,11.2811,11.2883,234693.988406055,0
+NCV.US,D,20050816,000000,11.3194,11.3828,11.2883,11.3415,172968.0168586275,0
+NCV.US,D,20050817,000000,11.3508,11.3726,11.2969,11.3415,150873.67545172,0
+NCV.US,D,20050818,000000,11.3049,11.3585,11.2969,11.3113,146722.367962595,0
+NCV.US,D,20050819,000000,11.3113,11.3415,11.2883,11.2969,144124.0104576625,0
+NCV.US,D,20050822,000000,11.3113,11.3652,11.2969,11.3652,141132.542182675,0
+NCV.US,D,20050823,000000,11.3652,11.3879,11.3282,11.3415,207407.263788405,0
+NCV.US,D,20050824,000000,11.3113,11.3508,11.2811,11.2969,203898.1455186825,0
+NCV.US,D,20050825,000000,11.2667,11.3508,11.2667,11.3282,157637.77977618,0
+NCV.US,D,20050826,000000,11.3508,11.3585,11.3194,11.3344,159976.951300485,0
+NCV.US,D,20050829,000000,11.3508,11.3879,11.2883,11.3828,125537.3433874375,0
+NCV.US,D,20050830,000000,11.3879,11.4795,11.3508,11.4568,189214.790438025,0
+NCV.US,D,20050831,000000,11.4412,11.5053,11.4412,11.4795,135934.744223035,0
+NCV.US,D,20050901,000000,11.4568,11.5568,11.4568,11.4746,171286.5568338975,0
+NCV.US,D,20050902,000000,11.4568,11.5637,11.4568,11.5568,131513.0602722225,0
+NCV.US,D,20050906,000000,11.5637,11.6058,11.5568,11.5875,154516.718510875,0
+NCV.US,D,20050907,000000,11.5875,11.6204,11.5507,11.5637,124368.118608545,0
+NCV.US,D,20050908,000000,11.5568,11.6336,11.5507,11.6336,171153.3540109875,0
+NCV.US,D,20050909,000000,11.6336,11.6961,11.5568,11.5875,289020.1641083,0
+NCV.US,D,20050912,000000,11.583,11.6109,11.5269,11.5269,216375.89288122,0
+NCV.US,D,20050913,000000,11.5413,11.5413,11.3963,11.4412,256658.73682265,0
+NCV.US,D,20050914,000000,11.3508,11.4124,11.3344,11.3415,194675.0232276275,0
+NCV.US,D,20050915,000000,11.3415,11.3585,11.2193,11.2348,211174.846072235,0
+NCV.US,D,20050916,000000,11.2348,11.3508,11.2193,11.3282,147235.3251749475,0
+NCV.US,D,20050919,000000,11.3344,11.4124,11.3194,11.3508,162311.43004241,0
+NCV.US,D,20050920,000000,11.3585,11.3879,11.2507,11.2507,198962.421405745,0
+NCV.US,D,20050921,000000,11.2969,11.3508,11.2193,11.3282,204806.379400655,0
+NCV.US,D,20050922,000000,11.2667,11.3508,11.2667,11.3049,176738.48700853,0
+NCV.US,D,20050923,000000,11.3415,11.3415,11.2193,11.2274,152957.9927945225,0
+NCV.US,D,20050926,000000,11.2507,11.3508,11.1728,11.2193,183230.048971745,0
+NCV.US,D,20050927,000000,11.2507,11.2507,11.0656,11.0875,231187.7580024125,0
+NCV.US,D,20050928,000000,11.057,11.2348,11.0504,11.204,202985.9408208625,0
+NCV.US,D,20050929,000000,11.1788,11.3049,11.1728,11.2667,105657.99526343,0
+NCV.US,D,20050930,000000,11.2432,11.3508,11.2432,11.2969,78500.8636360925,0
+NCV.US,D,20051003,000000,11.3508,11.3726,11.2969,11.3508,110981.4153975275,0
+NCV.US,D,20051004,000000,11.3828,11.4502,11.3113,11.3652,193763.179513065,0
+NCV.US,D,20051005,000000,11.3508,11.3879,11.3113,11.3344,110981.4153975275,0
+NCV.US,D,20051006,000000,11.3194,11.3344,11.1487,11.2113,173489.6376692125,0
+NCV.US,D,20051007,000000,11.2507,11.2507,11.1659,11.2432,118003.2617695725,0
+NCV.US,D,20051010,000000,11.2507,11.3194,11.2432,11.2507,118521.2727475575,0
+NCV.US,D,20051011,000000,11.2432,11.2734,11.1884,11.204,131513.0602722225,0
+NCV.US,D,20051012,000000,11.2587,11.2811,10.7424,10.8427,364133.199850025,0
+NCV.US,D,20051013,000000,10.7952,10.7952,10.5648,10.6879,305785.30964895,0
+NCV.US,D,20051014,000000,10.7113,10.9337,10.6949,10.9337,287720.98535585,0
+NCV.US,D,20051017,000000,10.9266,10.9724,10.8955,10.9588,123588.75575037,0
+NCV.US,D,20051018,000000,10.9426,11.0656,10.8955,10.9823,184010.13379644,0
+NCV.US,D,20051019,000000,10.8344,10.9266,10.7952,10.8498,170627.7623845425,0
+NCV.US,D,20051020,000000,10.8344,10.9132,10.8111,10.826,100977.125331995,0
+NCV.US,D,20051021,000000,10.8814,10.9969,10.7885,10.9645,145295.0401528575,0
+NCV.US,D,20051024,000000,10.889,11.0875,10.889,11.0418,155944.40730387,0
+NCV.US,D,20051025,000000,11.0418,11.0875,11.0196,11.0875,173097.9708321975,0
+NCV.US,D,20051026,000000,11.0716,11.1035,10.9724,11.0339,164261.100629255,0
+NCV.US,D,20051027,000000,11.0069,11.0875,10.8955,10.8955,180369.617620105,0
+NCV.US,D,20051028,000000,10.9192,10.9492,10.8578,10.8748,132162.108173565,0
+NCV.US,D,20051031,000000,10.8656,10.8814,10.7567,10.8344,137101.803102365,0
+NCV.US,D,20051101,000000,10.7885,10.8955,10.7885,10.8111,147365.2791485225,0
+NCV.US,D,20051102,000000,10.8184,11.0339,10.8024,11.0339,149971.5782851725,0
+NCV.US,D,20051103,000000,11.0418,11.1035,11.0118,11.0656,132288.8132978025,0
+NCV.US,D,20051104,000000,11.0875,11.0875,11.0196,11.0418,113580.85585224,0
+NCV.US,D,20051107,000000,11.0069,11.0875,10.9724,11.0716,132288.8132978025,0
+NCV.US,D,20051108,000000,10.9724,11.0956,10.9724,11.0418,142689.1019994675,0
+NCV.US,D,20051109,000000,11.057,11.0956,11.0339,11.0656,105133.1256035025,0
+NCV.US,D,20051110,000000,11.0799,11.1035,11.0339,11.0339,127352.3672183425,0
+NCV.US,D,20051111,000000,11.0418,11.157,11.0418,11.157,220136.977466365,0
+NCV.US,D,20051114,000000,11.1412,11.1728,11.0716,11.1285,188566.1035199425,0
+NCV.US,D,20051115,000000,11.1487,11.157,11.0268,11.0956,183497.53756735,0
+NCV.US,D,20051116,000000,11.0418,11.0418,10.8184,10.8814,246132.103980005,0
+NCV.US,D,20051117,000000,10.9426,11.0118,10.9192,10.9823,205715.6962324025,0
+NCV.US,D,20051118,000000,10.9132,11.0118,10.9132,10.9969,179075.4926332775,0
+NCV.US,D,20051121,000000,10.9337,10.9969,10.9192,10.9492,192461.8348610375,0
+NCV.US,D,20051122,000000,10.99,11.0118,10.9049,10.9192,200002.41417759,0
+NCV.US,D,20051123,000000,10.9049,10.99,10.8955,10.9049,195059.10941619,0
+NCV.US,D,20051125,000000,10.8955,10.9645,10.8955,10.9492,69005.9209503175,0
+NCV.US,D,20051128,000000,10.9645,10.9823,10.9266,10.9645,177386.0909768325,0
+NCV.US,D,20051129,000000,10.9192,11.057,10.9192,10.9588,212863.8867454125,0
+NCV.US,D,20051130,000000,10.9645,10.9823,10.8955,10.9645,189341.856545515,0
+NCV.US,D,20051201,000000,11.0069,11.0118,10.9426,10.99,132940.7490652225,0
+NCV.US,D,20051202,000000,10.9492,11.057,10.9492,11.0418,142689.1019994675,0
+NCV.US,D,20051205,000000,10.9823,11.057,10.9823,11.0118,143342.8426831925,0
+NCV.US,D,20051206,000000,10.9724,11.0339,10.9492,10.9724,210137.741166475,0
+NCV.US,D,20051207,000000,10.9588,10.9588,10.8748,10.9426,215858.9648530075,0
+NCV.US,D,20051208,000000,10.9266,10.9724,10.8955,10.9724,238330.17278327,0
+NCV.US,D,20051209,000000,11.0118,11.0339,10.9337,11.0118,238465.1805224825,0
+NCV.US,D,20051212,000000,10.9724,11.0418,10.9645,11.0268,182062.990092405,0
+NCV.US,D,20051213,000000,11.0069,11.0069,10.9337,11.0069,195450.415269945,0
+NCV.US,D,20051214,000000,10.8814,10.9492,10.8427,10.8814,230150.653096655,0
+NCV.US,D,20051215,000000,10.8427,10.9266,10.8344,10.8578,233264.8556800175,0
+NCV.US,D,20051216,000000,10.889,10.889,10.7885,10.826,268355.67739395,0
+NCV.US,D,20051219,000000,10.8184,10.826,10.6506,10.7113,289150.479065125,0
+NCV.US,D,20051220,000000,10.7424,10.7509,10.634,10.6578,313709.25318755,0
+NCV.US,D,20051221,000000,10.5493,10.889,10.5493,10.826,385180.328819875,0
+NCV.US,D,20051222,000000,10.826,10.99,10.826,10.9492,264843.3102749,0
+NCV.US,D,20051223,000000,10.9588,11.0196,10.9492,10.9823,154128.661506455,0
+NCV.US,D,20051227,000000,10.9337,11.0196,10.9132,10.9645,251073.964808375,0
+NCV.US,D,20051228,000000,11.157,11.157,10.9724,11.0069,225607.31778725,0
+NCV.US,D,20051229,000000,11.0268,11.0339,10.9192,10.9192,286810.946557575,0
+NCV.US,D,20051230,000000,10.9492,10.9588,10.8184,10.8427,352438.425178225,0
+NCV.US,D,20060103,000000,10.7808,11.0504,10.7808,11.0268,183759.6114140525,0
+NCV.US,D,20060104,000000,11.0418,11.2667,11.0418,11.2274,188957.409373695,0
+NCV.US,D,20060105,000000,11.157,11.2969,11.157,11.2587,200256.5463925775,0
+NCV.US,D,20060106,000000,11.2734,11.3415,11.2587,11.3113,170627.7623845425,0
+NCV.US,D,20060109,000000,11.2883,11.4047,11.2883,11.3726,208837.479464225,0
+NCV.US,D,20060110,000000,11.3508,11.4412,11.3194,11.4412,185310.7564819475,0
+NCV.US,D,20060111,000000,11.3049,11.3508,11.2667,11.3049,145541.2307361275,0
+NCV.US,D,20060112,000000,11.3194,11.3726,11.2734,11.3344,128131.369093255,0
+NCV.US,D,20060113,000000,11.4124,11.4197,11.3652,11.3963,145676.238475335,0
+NCV.US,D,20060117,000000,11.3963,11.4502,11.3652,11.4047,199348.6734938625,0
+NCV.US,D,20060118,000000,11.3415,11.4274,11.3344,11.4274,144638.4116030575,0
+NCV.US,D,20060119,000000,11.4412,11.5734,11.4047,11.5269,214161.62156484,0
+NCV.US,D,20060120,000000,11.4658,11.5105,11.4412,11.4746,179600.3622932075,0
+NCV.US,D,20060123,000000,11.4658,11.5568,11.4412,11.4866,135934.744223035,0
+NCV.US,D,20060124,000000,11.4795,11.5875,11.4746,11.5637,156466.0281144625,0
+NCV.US,D,20060125,000000,11.5269,11.6961,11.5269,11.5734,216498.62718959,0
+NCV.US,D,20060126,000000,11.6204,11.6818,11.5875,11.6109,186614.9890000525,0
+NCV.US,D,20060127,000000,11.5734,11.6818,11.5637,11.5875,125662.604578635,0
+NCV.US,D,20060130,000000,11.5637,11.6204,11.4795,11.5507,134896.556367485,0
+NCV.US,D,20060131,000000,11.4969,11.5413,11.4795,11.5269,140351.7353914625,0
+NCV.US,D,20060201,000000,11.6109,11.6426,11.5734,11.6426,178820.2774685075,0
+NCV.US,D,20060202,000000,11.626,11.659,11.5568,11.6336,148927.9756807325,0
+NCV.US,D,20060203,000000,11.6336,11.6734,11.5978,11.659,112148.113293605,0
+NCV.US,D,20060206,000000,11.659,11.7501,11.6336,11.7208,165952.307202,0
+NCV.US,D,20060207,000000,11.7418,11.765,11.7045,11.7127,130607.353273075,0
+NCV.US,D,20060208,000000,11.5568,11.6336,11.5357,11.5734,214684.6863084725,0
+NCV.US,D,20060209,000000,11.5568,11.6512,11.5357,11.6058,151399.267078175,0
+NCV.US,D,20060210,000000,11.5875,11.659,11.5734,11.5734,129306.73058757,0
+NCV.US,D,20060213,000000,11.5875,11.626,11.5568,11.583,162311.43004241,0
+NCV.US,D,20060214,000000,11.6058,11.6426,11.5875,11.6204,152825.15095487,0
+NCV.US,D,20060215,000000,11.5875,11.659,11.583,11.5875,146722.367962595,0
+NCV.US,D,20060216,000000,11.5875,11.6336,11.5637,11.5734,181932.675135575,0
+NCV.US,D,20060217,000000,11.6336,11.6336,11.5568,11.5637,147623.3821793675,0
+NCV.US,D,20060221,000000,11.5507,11.626,11.5507,11.5978,158025.836780595,0
+NCV.US,D,20060222,000000,11.5978,11.626,11.5734,11.6058,167510.6719350975,0
+NCV.US,D,20060223,000000,11.5734,11.7127,11.5568,11.7045,209745.7133461925,0
+NCV.US,D,20060224,000000,11.7275,11.7275,11.659,11.665,136188.5154547575,0
+NCV.US,D,20060227,000000,11.7418,11.7565,11.659,11.6734,196361.898001255,0
+NCV.US,D,20060228,000000,11.7418,11.7501,11.6818,11.7358,181932.675135575,0
+NCV.US,D,20060301,000000,11.765,11.781,11.7127,11.7208,185707.1161013375,0
+NCV.US,D,20060302,000000,11.7045,11.7954,11.7045,11.787,193502.5495994,0
+NCV.US,D,20060303,000000,11.7501,11.787,11.6961,11.7501,166602.0770698675,0
+NCV.US,D,20060306,000000,11.7565,11.8189,11.6512,11.6512,199221.2464031075,0
+NCV.US,D,20060307,000000,11.659,11.7954,11.626,11.7565,142297.43516245,0
+NCV.US,D,20060308,000000,11.6961,11.7045,11.5507,11.5507,142689.1019994675,0
+NCV.US,D,20060309,000000,11.6426,11.6426,11.4568,11.4568,175048.3633855675,0
+NCV.US,D,20060310,000000,11.4412,11.5637,11.4334,11.4795,206501.9177725225,0
+NCV.US,D,20060313,000000,11.4568,11.6512,11.4568,11.6204,161925.899920815,0
+NCV.US,D,20060314,000000,11.583,11.6961,11.5637,11.626,136841.5341719625,0
+NCV.US,D,20060315,000000,11.6336,11.7501,11.5734,11.7127,179988.058314365,0
+NCV.US,D,20060316,000000,11.7045,11.7748,11.6426,11.659,160887.35108201,0
+NCV.US,D,20060317,000000,11.6426,11.7501,11.6336,11.7501,127611.91418223,0
+NCV.US,D,20060320,000000,11.7565,11.7565,11.626,11.6512,149317.11563493,0
+NCV.US,D,20060321,000000,11.6818,11.7501,11.626,11.7208,180898.4580958925,0
+NCV.US,D,20060322,000000,11.6961,11.7748,11.6734,11.7501,171667.39417312,0
+NCV.US,D,20060323,000000,11.7501,11.7501,11.7127,11.7208,152438.5378834925,0
+NCV.US,D,20060324,000000,11.6961,11.7501,11.6734,11.6961,168678.0917976925,0
+NCV.US,D,20060327,000000,11.6961,11.7501,11.6512,11.665,163484.625637165,0
+NCV.US,D,20060328,000000,11.665,11.7275,11.6426,11.6734,168549.581757155,0
+NCV.US,D,20060329,000000,11.7358,11.7748,11.6734,11.6818,129435.2406281075,0
+NCV.US,D,20060330,000000,11.6512,11.7275,11.6512,11.6734,110981.4153975275,0
+NCV.US,D,20060331,000000,11.6734,11.7275,11.6204,11.6336,151004.712375075,0
+NCV.US,D,20060403,000000,11.659,11.6961,11.626,11.6512,147111.1469335375,0
+NCV.US,D,20060404,000000,11.665,11.7358,11.6336,11.6734,123463.8555424375,0
+NCV.US,D,20060405,000000,11.659,11.7418,11.6512,11.6818,183883.4286722025,0
+NCV.US,D,20060406,000000,11.6512,11.6961,11.6512,11.6734,187001.60207143,0
+NCV.US,D,20060407,000000,11.7127,11.7127,11.5875,11.6512,148409.24273622,0
+NCV.US,D,20060410,000000,11.7275,11.7275,11.626,11.6818,155295.720385795,0
+NCV.US,D,20060411,000000,11.6426,11.665,11.5978,11.6426,124755.81462971,0
+NCV.US,D,20060412,000000,11.6204,11.626,11.4969,11.5413,167376.0251791425,0
+NCV.US,D,20060413,000000,11.5734,11.5734,11.5053,11.5269,118521.2727475575,0
+NCV.US,D,20060417,000000,11.5568,11.5568,11.2811,11.3415,246908.578972105,0
+NCV.US,D,20060418,000000,11.3415,11.4197,11.2883,11.4047,187133.7219445625,0
+NCV.US,D,20060419,000000,11.4047,11.4412,11.3828,11.3879,171541.050032145,0
+NCV.US,D,20060420,000000,11.4047,11.4866,11.4047,11.4412,97204.128299275,0
+NCV.US,D,20060421,000000,11.4412,11.5053,11.4274,11.5053,140351.7353914625,0
+NCV.US,D,20060424,000000,11.4746,11.583,11.4412,11.5568,107602.61208464,0
+NCV.US,D,20060425,000000,11.5568,11.5637,11.4412,11.4969,112935.0568002375,0
+NCV.US,D,20060426,000000,11.5053,11.5105,11.4334,11.4412,112673.7049200575,0
+NCV.US,D,20060427,000000,11.4274,11.5357,11.4047,11.4658,112022.49111915,0
+NCV.US,D,20060428,000000,11.4969,11.5875,11.4969,11.5734,122026.0592181625,0
+NCV.US,D,20060501,000000,11.6058,11.659,11.5507,11.6512,136583.0701578525,0
+NCV.US,D,20060502,000000,11.626,11.659,11.5413,11.5507,135280.6425560525,0
+NCV.US,D,20060503,000000,11.5507,11.5875,11.5357,11.5568,133073.2299216125,0
+NCV.US,D,20060504,000000,11.5507,11.6336,11.5202,11.626,119951.127440125,0
+NCV.US,D,20060505,000000,11.6426,11.7045,11.6336,11.6426,136326.772043305,0
+NCV.US,D,20060508,000000,11.626,11.765,11.626,11.7501,127097.8740200925,0
+NCV.US,D,20060509,000000,11.6818,11.7208,11.6109,11.6336,128390.9160571375,0
+NCV.US,D,20060510,000000,11.6336,11.7275,11.5507,11.7275,253548.144071875,0
+NCV.US,D,20060511,000000,11.6818,11.7275,11.5568,11.583,146197.1373194025,0
+NCV.US,D,20060512,000000,11.5734,11.6336,11.5202,11.6204,140351.7353914625,0
+NCV.US,D,20060515,000000,11.5734,11.6204,11.5105,11.5105,158281.41292862,0
+NCV.US,D,20060516,000000,11.6961,11.6961,11.4658,11.5507,155295.720385795,0
+NCV.US,D,20060517,000000,11.4969,11.5269,11.4197,11.4274,141259.608290165,0
+NCV.US,D,20060518,000000,11.4274,11.5507,11.4274,11.5507,130339.50369421,0
+NCV.US,D,20060519,000000,11.5053,11.5507,11.4866,11.5413,121506.6043071325,0
+NCV.US,D,20060522,000000,11.5053,11.5875,11.4866,11.583,171541.050032145,0
+NCV.US,D,20060523,000000,11.583,11.6512,11.5413,11.5875,168549.581757155,0
+NCV.US,D,20060524,000000,11.5357,11.5978,11.5105,11.5105,161141.84428026,0
+NCV.US,D,20060525,000000,11.5413,11.583,11.5202,11.5637,187653.5378388525,0
+NCV.US,D,20060526,000000,11.6886,11.6886,11.583,11.6336,115658.6754963625,0
+NCV.US,D,20060530,000000,11.6109,11.665,11.5507,11.6109,102271.250318825,0
+NCV.US,D,20060531,000000,11.5734,11.6426,11.5413,11.5978,142947.56601357,0
+NCV.US,D,20060601,000000,11.626,11.836,11.626,11.836,247690.468713095,0
+NCV.US,D,20060602,000000,11.7418,11.8432,11.7127,11.7954,171541.050032145,0
+NCV.US,D,20060605,000000,11.7501,11.8189,11.7275,11.7418,172317.5250242425,0
+NCV.US,D,20060606,000000,11.8048,11.8189,11.7501,11.7748,218195.248511235,0
+NCV.US,D,20060607,000000,11.8048,11.8111,11.7045,11.7418,225989.9600427725,0
+NCV.US,D,20060608,000000,11.659,11.659,11.4866,11.5413,130471.62356734,0
+NCV.US,D,20060609,000000,11.5269,11.6336,11.5202,11.5734,130339.50369421,0
+NCV.US,D,20060612,000000,11.5637,11.583,11.4334,11.4412,126060.0471478075,0
+NCV.US,D,20060613,000000,11.4274,11.4746,11.2507,11.2507,238855.0424431975,0
+NCV.US,D,20060614,000000,11.2587,11.2883,11.2193,11.2811,172703.7771123625,0
+NCV.US,D,20060615,000000,11.3585,11.5637,11.3113,11.4568,184795.272386775,0
+NCV.US,D,20060616,000000,11.4412,11.5105,11.4124,11.4334,152694.114031515,0
+NCV.US,D,20060619,000000,11.4197,11.4866,11.3828,11.4047,133202.1009454025,0
+NCV.US,D,20060620,000000,11.4334,11.5053,11.3828,11.3828,128262.4060166025,0
+NCV.US,D,20060621,000000,11.4866,11.5357,11.4334,11.5202,175439.308256065,0
+NCV.US,D,20060622,000000,11.4866,11.5053,11.4274,11.4412,101628.3391328975,0
+NCV.US,D,20060623,000000,11.5202,11.5413,11.4124,11.4412,117087.8082224025,0
+NCV.US,D,20060626,000000,11.4124,11.4746,11.3879,11.3963,136583.0701578525,0
+NCV.US,D,20060627,000000,11.3879,11.4334,11.3652,11.3828,118777.20987885,0
+NCV.US,D,20060628,000000,11.4274,11.4658,11.3828,11.4568,102539.09989769,0
+NCV.US,D,20060629,000000,11.4334,11.6512,11.4197,11.6426,179210.86135575,0
+NCV.US,D,20060630,000000,11.6109,11.6512,11.5637,11.6512,108510.8459666075,0
+NCV.US,D,20060703,000000,11.6512,11.7501,11.6512,11.7358,78753.5519180425,0
+NCV.US,D,20060705,000000,11.7418,11.7748,11.7127,11.7565,126702.95833374,0
+NCV.US,D,20060706,000000,11.7275,11.7954,11.7275,11.765,142041.859014425,0
+NCV.US,D,20060707,000000,11.8048,11.8189,11.7275,11.7358,139570.5676169875,0
+NCV.US,D,20060710,000000,11.7748,11.8111,11.7208,11.7208,208189.1535294025,0
+NCV.US,D,20060711,000000,11.665,11.6818,11.5507,11.626,166080.8172425375,0
+NCV.US,D,20060712,000000,11.6734,11.7501,11.6336,11.7501,171020.873154595,0
+NCV.US,D,20060713,000000,11.6512,11.7418,11.6336,11.7127,119817.56363395,0
+NCV.US,D,20060714,000000,11.7127,11.7418,11.6058,11.6818,118521.2727475575,0
+NCV.US,D,20060717,000000,11.6426,11.6818,11.5269,11.6818,189864.5603058825,0
+NCV.US,D,20060718,000000,11.6818,11.7127,11.5978,11.7127,177257.2199530425,0
+NCV.US,D,20060719,000000,11.6336,11.6961,11.6204,11.6961,127097.8740200925,0
+NCV.US,D,20060720,000000,11.6886,11.7748,11.659,11.7748,143472.4356735,0
+NCV.US,D,20060721,000000,11.7045,11.765,11.626,11.7501,150744.4434446725,0
+NCV.US,D,20060724,000000,11.7127,11.8048,11.7127,11.781,156334.26922459,0
+NCV.US,D,20060725,000000,11.7954,11.836,11.7208,11.8189,239767.247141025,0
+NCV.US,D,20060726,000000,11.787,11.8432,11.7748,11.8264,171667.39417312,0
+NCV.US,D,20060727,000000,11.851,11.8806,11.787,11.836,133854.03671283,0
+NCV.US,D,20060728,000000,11.8432,11.8806,11.765,11.7954,160494.6012952125,0
+NCV.US,D,20060731,000000,11.765,11.8048,11.7565,11.7954,115268.81357564,0
+NCV.US,D,20060801,000000,11.765,11.836,11.7501,11.836,126966.1151302225,0
+NCV.US,D,20060802,000000,11.8574,11.8968,11.836,11.8874,145295.0401528575,0
+NCV.US,D,20060803,000000,11.836,11.9104,11.787,11.836,181807.41394438,0
+NCV.US,D,20060804,000000,11.836,11.9354,11.836,11.9185,145295.0401528575,0
+NCV.US,D,20060807,000000,11.9424,11.9886,11.9185,11.9584,262901.2203365,0
+NCV.US,D,20060808,000000,11.9886,12.027,11.9354,12.027,164777.66767421,0
+NCV.US,D,20060809,000000,11.9424,11.9498,11.8264,11.8574,187133.7219445625,0
+NCV.US,D,20060810,000000,11.836,11.8806,11.7565,11.8048,154773.7385919375,0
+NCV.US,D,20060811,000000,11.781,11.8048,11.7501,11.7748,158934.4316458225,0
+NCV.US,D,20060814,000000,11.7501,11.8189,11.7045,11.787,204935.2504244475,0
+NCV.US,D,20060815,000000,11.8432,11.8874,11.7954,11.8734,228589.400497485,0
+NCV.US,D,20060816,000000,11.851,11.9498,11.8432,11.9039,250553.0659643,0
+NCV.US,D,20060817,000000,11.8654,11.9584,11.8574,11.9424,232877.159658855,0
+NCV.US,D,20060818,000000,11.966,11.997,11.9185,11.997,184795.272386775,0
+NCV.US,D,20060821,000000,11.966,11.997,11.8874,11.9104,169330.0275651125,0
+NCV.US,D,20060822,000000,11.9185,11.9584,11.8968,11.9039,202985.9408208625,0
+NCV.US,D,20060823,000000,11.8574,11.8968,11.781,11.8874,265885.82992955,0
+NCV.US,D,20060824,000000,11.9039,11.9354,11.8574,11.8806,299546.074984425,0
+NCV.US,D,20060825,000000,11.8654,11.9584,11.8574,11.9276,237039.2966457825,0
+NCV.US,D,20060828,000000,11.8806,11.9498,11.8806,11.9104,222093.1457518925,0
+NCV.US,D,20060829,000000,11.9354,11.9732,11.9276,11.9424,195324.432112235,0
+NCV.US,D,20060830,000000,11.9584,11.997,11.9276,11.997,208445.8126272075,0
+NCV.US,D,20060831,000000,12.0046,12.027,11.9821,11.9886,161011.890306685,0
+NCV.US,D,20060901,000000,12.0199,12.0603,12.0046,12.0518,235216.692166425,0
+NCV.US,D,20060905,000000,12.0666,12.1568,12.0603,12.1206,410786.67636255,0
+NCV.US,D,20060906,000000,12.0738,12.1415,12.0603,12.1206,303312.574318475,0
+NCV.US,D,20060907,000000,12.0518,12.0518,11.9354,12.0124,261333.831021925,0
+NCV.US,D,20060908,000000,12.0046,12.0124,11.9354,11.9424,221957.416046165,0
+NCV.US,D,20060911,000000,11.9584,12.0352,11.9424,11.9886,211565.0689762075,0
+NCV.US,D,20060912,000000,12.0199,12.0422,11.9498,11.966,283560.29230195,0
+NCV.US,D,20060913,000000,11.997,12.0352,11.9584,12.0352,166858.0142011525,0
+NCV.US,D,20060914,000000,12.0422,12.1206,12.0422,12.1136,190512.164274185,0
+NCV.US,D,20060915,000000,12.1264,12.1823,12.105,12.1646,168549.581757155,0
+NCV.US,D,20060918,000000,12.235,12.2658,12.1726,12.1823,246519.439017905,0
+NCV.US,D,20060919,000000,12.2188,12.2512,12.1823,12.1961,205203.1000033075,0
+NCV.US,D,20060920,000000,12.2272,12.3975,12.2049,12.2121,372711.606038825,0
+NCV.US,D,20060921,000000,12.1896,12.2272,12.1415,12.1961,257445.319346025,0
+NCV.US,D,20060922,000000,12.1896,12.1896,11.8806,11.966,759194.362460525,0
+NCV.US,D,20060925,000000,11.997,11.997,11.836,11.8654,403637.0419165,0
+NCV.US,D,20060926,000000,11.8111,11.851,11.7127,11.7275,524366.44926505,0
+NCV.US,D,20060927,000000,11.7045,11.8734,11.6818,11.8432,311243.73752225,0
+NCV.US,D,20060928,000000,11.8432,11.9039,11.8189,11.8264,259389.214200725,0
+NCV.US,D,20060929,000000,11.9039,11.9584,11.851,11.9276,243274.1995111875,0
+NCV.US,D,20061002,000000,11.9584,12.0046,11.9104,12.0046,216113.4580512525,0
+NCV.US,D,20061003,000000,12.027,12.0352,11.836,11.8734,404679.92255445,0
+NCV.US,D,20061004,000000,11.9039,11.997,11.8806,11.9498,300328.68669195,0
+NCV.US,D,20061005,000000,11.9732,12.0352,11.9424,11.966,279789.82215205,0
+NCV.US,D,20061006,000000,11.9584,12.0826,11.9276,12.0826,259909.391078275,0
+NCV.US,D,20061009,000000,12.0826,12.1726,12.0666,12.1415,286159.371773425,0
+NCV.US,D,20061010,000000,12.0666,12.1358,12.0518,12.1136,234959.3111021025,0
+NCV.US,D,20061011,000000,12.0518,12.0973,12.0199,12.0666,182587.4987690775,0
+NCV.US,D,20061012,000000,12.0666,12.1415,12.0666,12.1264,217936.0625306075,0
+NCV.US,D,20061013,000000,12.0738,12.105,12.0352,12.0666,198181.97559779,0
+NCV.US,D,20061016,000000,12.0882,12.1726,12.0666,12.1646,172968.0168586275,0
+NCV.US,D,20061017,000000,12.1823,12.2512,12.1136,12.2418,251330.623906175,0
+NCV.US,D,20061018,000000,12.2582,12.2582,12.1136,12.1206,196490.4080417875,0
+NCV.US,D,20061019,000000,12.1136,12.2121,12.105,12.2121,182843.796883625,0
+NCV.US,D,20061020,000000,12.2188,12.2188,12.1726,12.1961,162572.7819225975,0
+NCV.US,D,20061023,000000,12.1646,12.235,12.1646,12.1823,182062.990092405,0
+NCV.US,D,20061024,000000,12.1896,12.2272,12.1646,12.1823,215858.9648530075,0
+NCV.US,D,20061025,000000,12.235,12.2877,12.2049,12.2512,241455.2048644325,0
+NCV.US,D,20061026,000000,12.2272,12.2877,12.2121,12.2582,281876.666377675,0
+NCV.US,D,20061027,000000,12.2792,12.3196,12.1646,12.1896,210395.8441973125,0
+NCV.US,D,20061030,000000,12.2049,12.2582,12.1646,12.1961,254582.0001283,0
+NCV.US,D,20061031,000000,12.1896,12.2272,12.1823,12.1896,168549.581757155,0
+NCV.US,D,20061101,000000,12.1823,12.2272,12.1136,12.1136,200646.769296555,0
+NCV.US,D,20061102,000000,12.1136,12.1206,11.9732,12.0046,243398.3777526,0
+NCV.US,D,20061103,000000,11.9732,12.0603,11.9424,12.0046,218840.686579975,0
+NCV.US,D,20061106,000000,12.0352,12.1646,12.0352,12.1646,189214.790438025,0
+NCV.US,D,20061107,000000,12.0666,12.1726,12.0666,12.1206,184410.4642317,0
+NCV.US,D,20061108,000000,12.0738,12.1568,12.0666,12.1358,198834.272348475,0
+NCV.US,D,20061109,000000,12.0518,12.0518,11.997,12.0518,209351.88060962,0
+NCV.US,D,20061110,000000,12.105,12.1206,11.9886,12.0738,188301.5027904175,0
+NCV.US,D,20061113,000000,12.0738,12.1136,12.0046,12.0046,221445.90276685,0
+NCV.US,D,20061114,000000,12.027,12.0666,11.9354,12.0352,244313.4703165075,0
+NCV.US,D,20061115,000000,12.0046,12.0826,11.997,12.027,242365.96562922,0
+NCV.US,D,20061116,000000,12.0422,12.105,11.9584,12.105,299933.410022325,0
+NCV.US,D,20061117,000000,12.0518,12.1136,11.9354,11.9584,297466.811407275,0
+NCV.US,D,20061120,000000,11.9354,11.9498,11.851,11.8734,338139.5172694,0
+NCV.US,D,20061121,000000,11.9354,11.997,11.9104,11.9104,251330.623906175,0
+NCV.US,D,20061122,000000,11.8968,11.966,11.8874,11.8874,200909.9260930375,0
+NCV.US,D,20061124,000000,11.9886,12.0046,11.8432,11.997,97334.443256105,0
+NCV.US,D,20061127,000000,12.027,12.027,11.8806,11.8874,194805.3381844625,0
+NCV.US,D,20061128,000000,11.8806,11.997,11.8806,11.9732,141388.1183307,0
+NCV.US,D,20061129,000000,11.9886,12.0352,11.9498,11.9821,170890.197214505,0
+NCV.US,D,20061130,000000,11.966,12.0518,11.9584,12.0518,197399.3638902825,0
+NCV.US,D,20061201,000000,12.0666,12.1358,12.0518,12.0738,226895.66704192,0
+NCV.US,D,20061204,000000,12.0882,12.2121,12.0603,12.2121,375951.430796725,0
+NCV.US,D,20061205,000000,12.235,12.2726,12.1726,12.2272,197531.8447466675,0
+NCV.US,D,20061206,000000,12.2188,12.2877,12.2188,12.2582,204289.0903891825,0
+NCV.US,D,20061207,000000,12.0882,12.1726,12.0882,12.1568,233659.049399855,0
+NCV.US,D,20061208,000000,12.0826,12.2188,12.0666,12.2188,176216.8661979425,0
+NCV.US,D,20061211,000000,12.2188,12.2418,12.1568,12.1823,180898.4580958925,0
+NCV.US,D,20061212,000000,12.1823,12.2049,12.1206,12.1358,181932.675135575,0
+NCV.US,D,20061213,000000,12.0973,12.2121,12.0973,12.1961,148666.984783805,0
+NCV.US,D,20061214,000000,12.0882,12.2049,12.0882,12.1823,239122.8920220625,0
+NCV.US,D,20061215,000000,12.1415,12.2121,12.1206,12.1726,157245.0299893775,0
+NCV.US,D,20061218,000000,12.1502,12.2877,12.1502,12.2582,166602.0770698675,0
+NCV.US,D,20061219,000000,12.1896,12.2512,12.1502,12.1568,197273.380732565,0
+NCV.US,D,20061220,000000,12.1358,12.2121,12.105,12.1206,247824.03251927,0
+NCV.US,D,20061221,000000,12.1206,12.1961,12.105,12.1646,159715.2384370375,0
+NCV.US,D,20061222,000000,12.1415,12.1646,12.0603,12.1206,210008.5091594225,0
+NCV.US,D,20061226,000000,12.0826,12.1415,12.0826,12.1264,137360.6280997275,0
+NCV.US,D,20061227,000000,12.105,12.1415,12.0826,12.1358,127097.8740200925,0
+NCV.US,D,20061228,000000,12.1415,12.2418,12.1415,12.2188,115658.6754963625,0
+NCV.US,D,20061229,000000,12.2512,12.2658,12.1896,12.2188,113318.060039015,0
+NCV.US,D,20070103,000000,12.235,12.2877,12.1726,12.2121,250420.22412465,0
+NCV.US,D,20070104,000000,12.1823,12.2121,12.1568,12.1896,147497.76000491,0
+NCV.US,D,20070105,000000,12.1823,12.235,12.0973,12.1415,181157.6440765225,0
+NCV.US,D,20070108,000000,12.1206,12.2188,12.1206,12.2188,205978.492045625,0
+NCV.US,D,20070109,000000,12.1896,12.235,12.1823,12.2272,247955.4304258775,0
+NCV.US,D,20070110,000000,12.2272,12.2726,12.2272,12.2726,241841.817935815,0
+NCV.US,D,20070111,000000,12.1358,12.1646,12.0973,12.1264,268223.557520825,0
+NCV.US,D,20070112,000000,12.1136,12.1646,12.0882,12.1264,138526.604029285,0
+NCV.US,D,20070116,000000,12.1206,12.1264,12.0352,12.0603,216113.4580512525,0
+NCV.US,D,20070117,000000,12.0826,12.0973,12.027,12.0422,196101.99005411,0
+NCV.US,D,20070118,000000,12.0352,12.1136,12.0124,12.0826,144505.930746665,0
+NCV.US,D,20070119,000000,12.1206,12.1646,12.0826,12.1646,161408.6109093425,0
+NCV.US,D,20070122,000000,12.1726,12.2658,12.1415,12.2121,155815.53628008,0
+NCV.US,D,20070123,000000,12.1896,12.2512,12.1896,12.2188,127486.65299103,0
+NCV.US,D,20070124,000000,12.2188,12.2792,12.1896,12.2188,190512.164274185,0
+NCV.US,D,20070125,000000,12.2512,12.3588,12.2188,12.2272,258478.453435925,0
+NCV.US,D,20070126,000000,12.2049,12.3196,12.2049,12.2961,175304.6615001125,0
+NCV.US,D,20070129,000000,12.2726,12.3143,12.235,12.2418,204289.0903891825,0
+NCV.US,D,20070130,000000,12.235,12.235,12.1896,12.1896,152825.15095487,0
+NCV.US,D,20070131,000000,12.1823,12.2726,12.1823,12.2418,181546.42304746,0
+NCV.US,D,20070201,000000,12.2049,12.2726,12.1896,12.2418,155944.40730387,0
+NCV.US,D,20070202,000000,12.2188,12.3038,12.2188,12.2877,146456.6842832875,0
+NCV.US,D,20070205,000000,12.2877,12.3892,12.2792,12.3588,179075.4926332775,0
+NCV.US,D,20070206,000000,12.3655,12.3812,12.3588,12.3588,251073.964808375,0
+NCV.US,D,20070207,000000,12.3588,12.4194,12.3196,12.3349,192334.04678702,0
+NCV.US,D,20070208,000000,12.2877,12.2877,12.1961,12.2418,178166.5367847875,0
+NCV.US,D,20070209,000000,12.2582,12.2877,12.2121,12.2658,162572.7819225975,0
+NCV.US,D,20070212,000000,12.2272,12.2792,12.2272,12.235,184953.7440378825,0
+NCV.US,D,20070213,000000,12.235,12.3349,12.1961,12.2121,198155.62381982,0
+NCV.US,D,20070214,000000,12.1823,12.2188,12.1726,12.1823,192443.42471478,0
+NCV.US,D,20070215,000000,12.1568,12.2188,12.1568,12.2049,174137.9636040375,0
+NCV.US,D,20070216,000000,12.1896,12.2121,12.1568,12.1646,191034.5070513,0
+NCV.US,D,20070220,000000,12.1896,12.2188,12.1136,12.1206,234959.3111021025,0
+NCV.US,D,20070221,000000,12.1136,12.1264,12.0352,12.0352,384403.8538278,0
+NCV.US,D,20070222,000000,12.027,12.0973,12.0199,12.0352,303959.45632025,0
+NCV.US,D,20070223,000000,12.0422,12.2049,12.0422,12.1568,255621.99290015,0
+NCV.US,D,20070226,000000,12.1568,12.235,12.1358,12.2049,132288.8132978025,0
+NCV.US,D,20070227,000000,12.1726,12.1961,12.0352,12.0738,197531.8447466675,0
+NCV.US,D,20070228,000000,12.105,12.1646,12.0738,12.1646,211174.846072235,0
+NCV.US,D,20070301,000000,12.0826,12.1726,12.0738,12.1646,138613.961978185,0
+NCV.US,D,20070302,000000,12.1568,12.2188,12.1415,12.1961,124622.2508235375,0
+NCV.US,D,20070305,000000,12.1896,12.1961,12.105,12.1264,194542.18138798,0
+NCV.US,D,20070306,000000,12.1264,12.1726,12.105,12.1206,219099.8725606025,0
+NCV.US,D,20070307,000000,12.1206,12.1726,12.1136,12.1726,224949.60628767,0
+NCV.US,D,20070308,000000,12.1206,12.1726,12.0973,12.1358,155295.720385795,0
+NCV.US,D,20070309,000000,12.1206,12.1823,12.1206,12.1726,137881.8879270625,0
+NCV.US,D,20070312,000000,12.1726,12.235,12.1646,12.1823,221445.90276685,0
+NCV.US,D,20070313,000000,12.1502,12.1823,12.0352,12.0518,195059.10941619,0
+NCV.US,D,20070314,000000,12.027,12.0666,11.9584,12.027,190247.2025614075,0
+NCV.US,D,20070315,000000,12.027,12.1646,12.027,12.0973,170242.23226294,0
+NCV.US,D,20070316,000000,12.1568,12.1823,12.0738,12.1264,103443.7239470625,0
+NCV.US,D,20070319,000000,12.1136,12.1823,12.0603,12.0738,194022.72647695,0
+NCV.US,D,20070320,000000,12.0826,12.1264,12.0352,12.1136,143861.21464444,0
+NCV.US,D,20070321,000000,12.1415,12.2188,12.0666,12.1896,182843.796883625,0
+NCV.US,D,20070322,000000,12.2049,12.2272,12.1726,12.1896,163607.7209287975,0
+NCV.US,D,20070323,000000,12.2188,12.2726,12.1896,12.2272,135411.3184961375,0
+NCV.US,D,20070326,000000,12.2512,12.2512,12.0352,12.1415,204546.1104702525,0
+NCV.US,D,20070327,000000,12.1264,12.2121,12.105,12.2121,157894.43887398,0
+NCV.US,D,20070328,000000,12.2121,12.2418,12.1896,12.2418,117867.893047095,0
+NCV.US,D,20070329,000000,12.2188,12.2658,12.2121,12.2582,137881.8879270625,0
+NCV.US,D,20070330,000000,12.2582,12.2582,12.1823,12.2188,153734.106803355,0
+NCV.US,D,20070402,000000,12.235,12.2658,12.2188,12.2582,120993.6470947775,0
+NCV.US,D,20070403,000000,12.2512,12.2792,12.235,12.2582,143990.8076347525,0
+NCV.US,D,20070404,000000,12.235,12.2961,12.235,12.2961,122549.12396179,0
+NCV.US,D,20070405,000000,12.2961,12.3418,12.2961,12.3196,146069.3492453975,0
+NCV.US,D,20070409,000000,12.3285,12.3892,12.3285,12.3418,158149.65403875,0
+NCV.US,D,20070410,000000,12.2877,12.3196,12.2582,12.2877,142428.8330690675,0
+NCV.US,D,20070411,000000,12.2877,12.3285,12.2792,12.3038,109419.07984858,0
+NCV.US,D,20070412,000000,12.3038,12.3143,12.2049,12.2582,170758.7993078925,0
+NCV.US,D,20070413,000000,12.2188,12.3143,12.2188,12.3143,152043.622197135,0
+NCV.US,D,20070416,000000,12.3143,12.3196,12.2792,12.3196,150360.7182393725,0
+NCV.US,D,20070417,000000,12.2961,12.351,12.2512,12.3285,159583.4795471675,0
+NCV.US,D,20070418,000000,12.3196,12.4194,12.3196,12.3892,226256.36568859,0
+NCV.US,D,20070419,000000,12.3143,12.4028,12.3143,12.3588,114100.3107632725,0
+NCV.US,D,20070420,000000,12.3196,12.4424,12.3038,12.3812,174531.0743740975,0
+NCV.US,D,20070423,000000,12.3418,12.4108,12.3143,12.3892,208314.7757038575,0
+NCV.US,D,20070424,000000,12.3892,12.4264,12.3655,12.4194,150226.7934499375,0
+NCV.US,D,20070425,000000,12.4424,12.4518,12.3655,12.3655,163484.625637165,0
+NCV.US,D,20070426,000000,12.351,12.4358,12.351,12.3812,145676.238475335,0
+NCV.US,D,20070427,000000,12.3588,12.4518,12.3588,12.3892,92394.3873440475,0
+NCV.US,D,20070430,000000,12.3745,12.4194,12.3418,12.3975,141388.1183307,0
+NCV.US,D,20070501,000000,12.4108,12.4518,12.3588,12.4264,125148.2034332425,0
+NCV.US,D,20070502,000000,12.4194,12.5742,12.4108,12.5036,219499.4810293375,0
+NCV.US,D,20070503,000000,12.5036,12.5839,12.5036,12.5412,178426.444731935,0
+NCV.US,D,20070504,000000,12.5175,12.5412,12.4895,12.5036,148142.115123875,0
+NCV.US,D,20070507,000000,12.5036,12.5926,12.4961,12.5175,164135.478454805,0
+NCV.US,D,20070508,000000,12.5261,12.5839,12.5036,12.5742,142947.56601357,0
+NCV.US,D,20070509,000000,12.5261,12.5596,12.4831,12.5512,153867.6706095275,0
+NCV.US,D,20070510,000000,12.5261,12.5412,12.4895,12.5103,106301.26743261,0
+NCV.US,D,20070511,000000,12.5036,12.5339,12.4895,12.5103,129565.55558493,0
+NCV.US,D,20070514,000000,12.5036,12.5261,12.4743,12.4743,162056.9368441625,0
+NCV.US,D,20070515,000000,12.4424,12.4895,12.4028,12.4108,156981.87319289,0
+NCV.US,D,20070516,000000,12.4108,12.4424,12.3812,12.3812,116960.020148395,0
+NCV.US,D,20070517,000000,12.3418,12.4108,12.2726,12.2726,169847.3165765875,0
+NCV.US,D,20070518,000000,12.2272,12.3655,12.2188,12.3349,150094.31259354,0
+NCV.US,D,20070521,000000,12.3349,12.4895,12.3038,12.4424,182721.0625752525,0
+NCV.US,D,20070522,000000,12.4194,12.5036,12.3975,12.4895,127097.8740200925,0
+NCV.US,D,20070523,000000,12.4264,12.5103,12.3588,12.4895,179723.4575848425,0
+NCV.US,D,20070524,000000,12.4264,12.5036,12.3975,12.4895,161788.36529878,0
+NCV.US,D,20070525,000000,12.466,12.5175,12.4108,12.466,161269.9933375325,0
+NCV.US,D,20070529,000000,12.4194,12.5512,12.4194,12.4831,135934.744223035,0
+NCV.US,D,20070530,000000,12.4518,12.466,12.4194,12.4264,106168.425592965,0
+NCV.US,D,20070531,000000,12.4612,12.5036,12.4264,12.4743,112935.0568002375,0
+NCV.US,D,20070601,000000,12.466,12.5036,12.4518,12.4961,118260.6428339,0
+NCV.US,D,20070604,000000,12.5036,12.5596,12.466,12.5412,149576.6625988125,0
+NCV.US,D,20070605,000000,12.4895,12.5926,12.4895,12.5684,142297.43516245,0
+NCV.US,D,20070606,000000,12.5839,12.5926,12.5175,12.5596,213907.48934986,0
+NCV.US,D,20070607,000000,12.2726,12.3892,12.0973,12.1726,321898.519422175,0
+NCV.US,D,20070608,000000,12.105,12.1823,11.9039,12.1568,236649.073741805,0
+NCV.US,D,20070611,000000,12.1646,12.2512,12.1646,12.1823,152438.5378834925,0
+NCV.US,D,20070612,000000,12.1646,12.1646,11.8806,11.997,279012.9861767,0
+NCV.US,D,20070613,000000,12.027,12.1502,12.0046,12.1264,150226.7934499375,0
+NCV.US,D,20070614,000000,12.0882,12.1961,12.0666,12.0826,196490.4080417875,0
+NCV.US,D,20070615,000000,12.0826,12.1568,12.0666,12.0738,178689.6015284225,0
+NCV.US,D,20070618,000000,12.105,12.2049,12.0973,12.1136,120466.2505520325,0
+NCV.US,D,20070619,000000,12.105,12.1568,12.0973,12.1358,99420.2045319425,0
+NCV.US,D,20070620,000000,12.1415,12.1568,12.0666,12.0973,160361.0374890375,0
+NCV.US,D,20070621,000000,12.0518,12.1264,12.0124,12.027,136326.772043305,0
+NCV.US,D,20070622,000000,11.9276,12.0518,11.9185,12.0199,189864.5603058825,0
+NCV.US,D,20070625,000000,11.997,12.0352,11.9276,11.9354,200520.0641723175,0
+NCV.US,D,20070626,000000,11.8806,11.9185,11.7748,11.8574,266017.227836175,0
+NCV.US,D,20070627,000000,11.7127,11.7275,11.1124,11.6512,707985.638190975,0
+NCV.US,D,20070628,000000,11.6426,11.8432,11.6109,11.836,168678.0917976925,0
+NCV.US,D,20070629,000000,11.8111,11.9732,11.8111,11.966,139052.195655735,0
+NCV.US,D,20070702,000000,12.0124,12.0422,11.9354,11.997,179470.769302895,0
+NCV.US,D,20070703,000000,12.0352,12.1823,12.0046,12.1264,97981.3252578925,0
+NCV.US,D,20070705,000000,12.2188,12.2188,12.0666,12.1726,217672.544750865,0
+NCV.US,D,20070706,000000,12.1415,12.1961,12.1206,12.1358,100845.005458865,0
+NCV.US,D,20070709,000000,12.1206,12.1646,12.0603,12.0973,152177.907969825,0
+NCV.US,D,20070710,000000,12.0046,12.027,11.9185,11.9185,157771.3435823475,0
+NCV.US,D,20070711,000000,11.9185,11.9498,11.781,11.8048,169847.3165765875,0
+NCV.US,D,20070712,000000,11.787,11.8968,11.7208,11.7358,185707.1161013375,0
+NCV.US,D,20070713,000000,11.7358,11.765,11.6818,11.6961,127352.3672183425,0
+NCV.US,D,20070716,000000,11.6818,11.6961,11.5507,11.5875,195189.424373025,0
+NCV.US,D,20070717,000000,11.5053,11.5734,11.4795,11.5105,244575.9051464775,0
+NCV.US,D,20070718,000000,11.4334,11.4658,11.3508,11.4274,334240.176095725,0
+NCV.US,D,20070719,000000,11.3963,11.6426,11.3879,11.5734,243144.9675041375,0
+NCV.US,D,20070720,000000,11.5978,11.5978,11.3879,11.4274,139700.521590555,0
+NCV.US,D,20070723,000000,11.5357,11.6109,11.5053,11.5357,153993.6537672425,0
+NCV.US,D,20070724,000000,11.4658,11.4746,11.2734,11.3726,358678.020826075,0
+NCV.US,D,20070725,000000,11.3415,11.3415,10.6041,10.9492,929689.2830054,0
+NCV.US,D,20070726,000000,10.7424,10.9426,10.5185,10.7424,613900.7662407,0
+NCV.US,D,20070727,000000,10.7808,11.0875,10.7424,11.0118,257568.41463765,0
+NCV.US,D,20070730,000000,10.9823,11.0504,10.826,10.9192,195324.432112235,0
+NCV.US,D,20070731,000000,10.9132,11.2348,10.9132,11.1487,177257.2199530425,0
+NCV.US,D,20070801,000000,11.0339,11.1659,10.7808,10.9266,271085.793788775,0
+NCV.US,D,20070802,000000,10.7728,11.2587,10.7728,11.2587,194935.292158035,0
+NCV.US,D,20070803,000000,11.2193,11.2734,11.0799,11.1285,153734.106803355,0
+NCV.US,D,20070806,000000,11.0875,11.1285,10.5493,10.8656,345025.633935725,0
+NCV.US,D,20070807,000000,10.7656,10.889,10.588,10.7337,214295.185371015,0
+NCV.US,D,20070808,000000,10.8111,10.8955,10.6879,10.8344,175700.66013625,0
+NCV.US,D,20070809,000000,10.6578,10.9337,10.5185,10.5493,247175.70658444,0
+NCV.US,D,20070810,000000,10.1423,10.365,9.94968,10.1423,625475.33348695,0
+NCV.US,D,20070813,000000,10.2418,10.2418,10.0341,10.0341,276546.7485449,0
+NCV.US,D,20070814,000000,9.95692,10.073,9.28052,9.38056,1073813.654446375,0
+NCV.US,D,20070815,000000,9.08872,9.23388,8.62616,9.08872,1363611.376496525,0
+NCV.US,D,20070816,000000,8.71804,9.08124,8.09592,8.93388,1648988.497545675,0
+NCV.US,D,20070817,000000,9.15692,10.5968,9.1408,10.2581,1084600.19523615,0
+NCV.US,D,20070820,000000,10.4653,10.9049,10.3346,10.7509,851980.05565835,0
+NCV.US,D,20070821,000000,10.5587,10.7567,10.5185,10.6256,399996.525740125,0
+NCV.US,D,20070822,000000,10.6041,10.7337,10.6041,10.6506,192722.8257579625,0
+NCV.US,D,20070823,000000,10.6949,10.7656,10.642,10.6879,265369.623867875,0
+NCV.US,D,20070824,000000,10.6879,10.8427,10.6879,10.7424,202985.9408208625,0
+NCV.US,D,20070827,000000,10.7424,10.7424,10.5587,10.6041,203513.3373636075,0
+NCV.US,D,20070828,000000,10.5968,10.5968,10.3184,10.4256,273422.7994135,0
+NCV.US,D,20070829,000000,10.3184,10.6193,10.3184,10.434,218321.2316689475,0
+NCV.US,D,20070830,000000,10.327,10.3797,10.2495,10.3184,272902.2615527,0
+NCV.US,D,20070831,000000,10.4037,10.5587,10.3574,10.419,205203.1000033075,0
+NCV.US,D,20070904,000000,10.5032,10.8184,10.3957,10.7728,410263.611619,0
+NCV.US,D,20070905,000000,10.7113,11.3113,10.634,11.3113,445485.83123955,0
+NCV.US,D,20070906,000000,11.1412,11.1487,10.7567,11.1194,248346.3752963725,0
+NCV.US,D,20070907,000000,10.99,11.0504,10.826,11.0069,202467.5688596,0
+NCV.US,D,20070910,000000,10.9337,11.1194,10.9337,11.0875,370111.80460085,0
+NCV.US,D,20070911,000000,11.0716,11.1412,10.8955,10.9337,245354.907021385,0
+NCV.US,D,20070912,000000,10.8427,10.9426,10.8184,10.8427,159976.951300485,0
+NCV.US,D,20070913,000000,10.9426,10.9969,10.6506,10.6506,188172.6317666175,0
+NCV.US,D,20070914,000000,10.5968,10.7184,10.4256,10.634,214684.6863084725,0
+NCV.US,D,20070917,000000,10.5968,10.6879,10.5796,10.5796,178426.444731935,0
+NCV.US,D,20070918,000000,10.5648,11.0339,10.5587,11.0339,253152.14543575,0
+NCV.US,D,20070919,000000,11.0339,11.3508,10.9969,11.1884,361206.708561775,0
+NCV.US,D,20070920,000000,11.1354,11.1884,11.0339,11.0339,157508.9087523875,0
+NCV.US,D,20070921,000000,11.0956,11.1884,11.0118,11.1659,142560.5919589325,0
+NCV.US,D,20070924,000000,11.1788,11.2193,11.1194,11.1884,133854.03671283,0
+NCV.US,D,20070925,000000,11.0656,11.2348,11.0656,11.204,155944.40730387,0
+NCV.US,D,20070926,000000,11.204,11.3415,11.157,11.1884,178426.444731935,0
+NCV.US,D,20070927,000000,11.1884,11.2883,11.1412,11.204,126702.95833374,0
+NCV.US,D,20070928,000000,11.1412,11.2348,11.1412,11.2113,119559.099619845,0
+NCV.US,D,20071001,000000,11.2507,11.2507,11.1728,11.1961,133721.5558564375,0
+NCV.US,D,20071002,000000,11.1961,11.2883,11.1194,11.2587,186352.91515334,0
+NCV.US,D,20071003,000000,11.3049,11.3344,11.2348,11.2587,206364.02216722,0
+NCV.US,D,20071004,000000,11.2507,11.3415,11.2113,11.3113,134115.02760976,0
+NCV.US,D,20071005,000000,11.2883,11.4746,11.2883,11.4334,195189.424373025,0
+NCV.US,D,20071008,000000,11.3879,11.4795,11.3879,11.3879,114100.3107632725,0
+NCV.US,D,20071009,000000,11.2274,11.3508,11.157,11.157,206501.9177725225,0
+NCV.US,D,20071010,000000,11.1728,11.1728,11.0069,11.0656,277191.464647125,0
+NCV.US,D,20071011,000000,11.0418,11.1035,10.9132,10.9132,140869.38538619,0
+NCV.US,D,20071012,000000,10.9192,11.0504,10.9192,10.9645,182324.3419725925,0
+NCV.US,D,20071015,000000,10.9492,10.9645,10.8814,10.9266,154128.661506455,0
+NCV.US,D,20071016,000000,10.9192,10.9192,10.7808,10.8024,216375.89288122,0
+NCV.US,D,20071017,000000,10.8184,10.8656,10.6041,10.6578,220273.790121875,0
+NCV.US,D,20071018,000000,10.6578,10.6802,10.5968,10.6041,244313.4703165075,0
+NCV.US,D,20071019,000000,10.5968,10.5968,10.4256,10.434,269786.25405305,0
+NCV.US,D,20071022,000000,10.365,10.4037,10.2722,10.2722,432875.964003875,0
+NCV.US,D,20071023,000000,10.3736,10.434,10.2804,10.419,438336.1967934,0
+NCV.US,D,20071024,000000,10.4116,10.4889,10.3574,10.4742,183497.53756735,0
+NCV.US,D,20071025,000000,10.5032,10.6256,10.4429,10.5648,192461.8348610375,0
+NCV.US,D,20071026,000000,10.588,10.6193,10.5587,10.5968,208445.8126272075,0
+NCV.US,D,20071029,000000,10.5968,10.6879,10.5796,10.642,199478.9884507,0
+NCV.US,D,20071030,000000,10.634,10.6578,10.5268,10.642,195967.3432981625,0
+NCV.US,D,20071031,000000,10.6193,10.9266,10.6123,10.7952,252631.607574925,0
+NCV.US,D,20071101,000000,10.9266,10.9337,10.6123,10.6879,217153.811806355,0
+NCV.US,D,20071102,000000,10.7274,10.8656,10.6879,10.7274,295903.7538918,0
+NCV.US,D,20071105,000000,10.9337,10.9337,10.5968,10.642,228072.833452535,0
+NCV.US,D,20071106,000000,10.5968,10.7728,10.5968,10.6724,236781.5545981925,0
+NCV.US,D,20071107,000000,10.6193,10.6193,10.303,10.303,275890.8419616,0
+NCV.US,D,20071108,000000,10.5587,10.5587,9.78068,9.99708,468814.735395325,0
+NCV.US,D,20071109,000000,9.74832,9.9346,9.69504,9.87412,270956.20079845,0
+NCV.US,D,20071112,000000,9.95692,9.95692,9.54192,9.649,345025.633935725,0
+NCV.US,D,20071113,000000,9.65712,9.91076,9.49632,9.84232,431192.338079525,0
+NCV.US,D,20071114,000000,9.82672,10.1423,9.73476,10.0267,335602.526918675,0
+NCV.US,D,20071115,000000,9.98808,9.98808,9.7184,9.82672,283226.021803275,0
+NCV.US,D,20071116,000000,9.82672,9.94968,9.79588,9.88664,263289.277340925,0
+NCV.US,D,20071119,000000,10.0267,10.0267,9.45724,9.54896,338527.57427385,0
+NCV.US,D,20071120,000000,9.48792,9.68852,9.25696,9.33384,376223.97315795,0
+NCV.US,D,20071121,000000,9.10328,9.31116,9.01812,9.31116,345422.71552165,0
+NCV.US,D,20071123,000000,9.44916,9.44916,9.24124,9.37244,107084.9620899075,0
+NCV.US,D,20071126,000000,9.32648,9.52756,9.31776,9.38056,381411.663586325,0
+NCV.US,D,20071127,000000,9.57304,9.57304,9.11896,9.31116,484862.968181775,0
+NCV.US,D,20071128,000000,9.30456,9.6652,9.30456,9.49632,359842.552822575,0
+NCV.US,D,20071129,000000,9.51864,9.68852,9.47988,9.6652,375178.926620375,0
+NCV.US,D,20071130,000000,9.71032,10.0267,9.71032,9.98808,338268.74927645,0
+NCV.US,D,20071203,000000,10.0267,10.1803,9.91076,10.1193,285115.769168975,0
+NCV.US,D,20071204,000000,10.1581,10.1581,9.88132,9.88132,371795.79150845,0
+NCV.US,D,20071205,000000,10.0026,10.2349,9.9346,10.1722,482652.306698,0
+NCV.US,D,20071206,000000,10.3116,10.419,10.2043,10.342,368681.58892505,0
+NCV.US,D,20071207,000000,10.327,10.327,10.0341,10.08,380897.9844074,0
+NCV.US,D,20071210,000000,10.0956,10.2349,10.0886,10.1656,265240.391860825,0
+NCV.US,D,20071211,000000,9.98036,9.98036,9.57948,9.73476,552436.507556725,0
+NCV.US,D,20071212,000000,9.75668,9.91076,9.54896,9.69504,401426.741416,0
+NCV.US,D,20071213,000000,9.54896,9.69504,9.4104,9.45724,346453.683712,0
+NCV.US,D,20071214,000000,9.45724,9.45724,9.24936,9.32648,349835.7358742,0
+NCV.US,D,20071217,000000,9.52756,9.52756,9.17188,9.22624,460819.67815455,0
+NCV.US,D,20071218,000000,9.32648,9.36532,9.08124,9.17188,592720.434448,0
+NCV.US,D,20071219,000000,9.08872,9.19612,9.0042,9.04964,587129.8867015,0
+NCV.US,D,20071220,000000,9.08124,9.11896,8.94136,8.95688,573870.971564525,0
+NCV.US,D,20071221,000000,9.11008,9.14944,8.96496,9.08124,686680.767173525,0
+NCV.US,D,20071224,000000,9.15692,9.45724,9.11008,9.39512,373746.18406175,0
+NCV.US,D,20071226,000000,9.60384,10.0423,9.34188,9.39512,536505.233346525,0
+NCV.US,D,20071227,000000,9.32648,9.73476,9.28824,9.36532,648601.72603395,0
+NCV.US,D,20071228,000000,9.38056,9.43444,9.09508,9.29512,621475.999950225,0
+NCV.US,D,20071231,000000,9.24124,9.38056,9.15692,9.23388,797941.944597525,0
+NCV.US,D,20080102,000000,9.31116,9.40372,9.23388,9.40372,249252.0822955275,0
+NCV.US,D,20080103,000000,9.52756,9.84232,9.45724,9.79588,477191.712925125,0
+NCV.US,D,20080104,000000,9.75668,9.77376,9.49632,9.55708,325420.272106,0
+NCV.US,D,20080107,000000,9.636,9.636,9.31116,9.39512,308155.886716875,0
+NCV.US,D,20080108,000000,9.4192,9.57304,9.4192,9.45724,256146.862560075,0
+NCV.US,D,20080109,000000,9.51064,9.54896,9.30456,9.54896,231262.1205539625,0
+NCV.US,D,20080110,000000,9.30456,9.57304,9.30456,9.57304,204289.0903891825,0
+NCV.US,D,20080111,000000,9.6414,9.6414,9.47276,9.6414,203114.4508613875,0
+NCV.US,D,20080114,000000,9.68852,9.79588,9.57304,9.68852,260500.681658025,0
+NCV.US,D,20080115,000000,9.6414,9.65712,9.42556,9.65712,230731.1141786125,0
+NCV.US,D,20080116,000000,9.7874,9.7874,9.49632,9.61076,287270.47824745,0
+NCV.US,D,20080117,000000,9.71032,9.71032,9.31116,9.38056,293440.404126075,0
+NCV.US,D,20080118,000000,9.43444,9.47276,9.0042,9.11896,352808.0720364,0
+NCV.US,D,20080122,000000,8.6962,9.0042,8.365,8.95688,555745.280117175,0
+NCV.US,D,20080123,000000,8.95688,9.22624,8.78044,9.2184,382977.24798455,0
+NCV.US,D,20080124,000000,9.50372,9.51064,9.20372,9.51064,343017.123077525,0
+NCV.US,D,20080125,000000,9.649,9.65712,9.45724,9.57304,249629.6707854075,0
+NCV.US,D,20080128,000000,9.67936,9.76416,9.56564,9.76416,247670.6146338,0
+NCV.US,D,20080129,000000,9.7874,9.81812,9.67272,9.73476,244751.3430107975,0
+NCV.US,D,20080130,000000,9.73476,9.90436,9.67272,9.81124,246751.551254035,0
+NCV.US,D,20080131,000000,9.90436,9.98036,9.76416,9.98036,221331.8320567125,0
+NCV.US,D,20080201,000000,10.0886,10.1423,9.97312,10.1271,156059.1999805275,0
+NCV.US,D,20080204,000000,10.1803,10.2722,10.1423,10.2495,204540.6957213475,0
+NCV.US,D,20080205,000000,10.2191,10.2495,9.90436,9.91076,234634.426168165,0
+NCV.US,D,20080206,000000,10.0267,10.1423,9.94968,9.965,194022.72647695,0
+NCV.US,D,20080207,000000,9.94236,10.1035,9.83372,10.0886,190680.38247332,0
+NCV.US,D,20080208,000000,9.98808,10.1035,9.85668,10.1035,195255.1233263275,0
+NCV.US,D,20080211,000000,10.1193,10.1271,9.81124,9.9346,205328.722177765,0
+NCV.US,D,20080212,000000,9.94968,9.99708,9.86492,9.89636,154991.7724809325,0
+NCV.US,D,20080213,000000,9.85668,9.94236,9.57304,9.57948,238258.3371145475,0
+NCV.US,D,20080214,000000,9.53424,9.53424,9.12636,9.25696,399291.8864168,0
+NCV.US,D,20080215,000000,9.25696,9.54896,9.15692,9.21096,272989.980484875,0
+NCV.US,D,20080219,000000,9.57304,9.57304,9.20372,9.22624,223191.256828585,0
+NCV.US,D,20080220,000000,9.15692,9.29512,9.13388,9.28052,183970.786621105,0
+NCV.US,D,20080221,000000,9.28052,9.40372,9.23388,9.23388,138753.3015165175,0
+NCV.US,D,20080222,000000,9.27192,9.3486,9.23388,9.29512,163940.9084777125,0
+NCV.US,D,20080225,000000,9.28824,9.649,9.27192,9.649,179661.0074808775,0
+NCV.US,D,20080226,000000,9.57948,9.78068,9.57948,9.74832,233059.817188385,0
+NCV.US,D,20080227,000000,9.71032,9.87412,9.69504,9.77376,163262.25994905,0
+NCV.US,D,20080228,000000,9.7874,9.82672,9.68852,9.81812,150002.6228455225,0
+NCV.US,D,20080229,000000,9.75668,9.75668,9.4192,9.45724,175155.214430505,0
+NCV.US,D,20080303,000000,9.49632,9.49632,9.35724,9.38056,148579.626834905,0
+NCV.US,D,20080304,000000,9.08124,9.39512,9.08124,9.08872,349451.649685625,0
+NCV.US,D,20080305,000000,9.12636,9.4192,9.12636,9.25696,312477.217321425,0
+NCV.US,D,20080306,000000,9.35724,9.37244,9.20372,9.21096,246412.948956225,0
+NCV.US,D,20080307,000000,9.20372,9.31776,9.08124,9.17936,240025.7111551375,0
+NCV.US,D,20080310,000000,9.17188,9.17188,8.84172,8.9264,320901.844641525,0
+NCV.US,D,20080311,000000,8.9038,8.97964,8.84172,8.95688,244370.86665484,0
+NCV.US,D,20080312,000000,8.96496,9.20372,8.9038,9.0636,154649.921333785,0
+NCV.US,D,20080313,000000,8.94136,9.24124,8.87988,9.11008,172407.4098559625,0
+NCV.US,D,20080314,000000,9.11896,9.11896,8.66468,8.68708,208644.35342017,0
+NCV.US,D,20080317,000000,8.48728,8.48728,8.08776,8.29508,468847.945855275,0
+NCV.US,D,20080318,000000,8.41096,8.51092,8.34968,8.47212,174758.854811105,0
+NCV.US,D,20080319,000000,8.49484,8.73336,8.34968,8.73336,306302.959643675,0
+NCV.US,D,20080320,000000,8.58848,8.70276,8.52556,8.62616,222452.3240955175,0
+NCV.US,D,20080324,000000,8.68708,9.04964,8.6486,9.0042,230798.61804822,0
+NCV.US,D,20080325,000000,8.94136,9.08124,8.94136,9.0578,211180.621804395,0
+NCV.US,D,20080326,000000,9.04148,9.23388,9.04148,9.16484,189132.4862547625,0
+NCV.US,D,20080327,000000,9.37244,9.38056,9.17188,9.17936,134303.8218547025,0
+NCV.US,D,20080328,000000,9.17188,9.25696,8.87988,8.89548,149973.02221821,0
+NCV.US,D,20080331,000000,8.89548,8.94136,8.6334,8.74976,175852.9950719425,0
+NCV.US,D,20080401,000000,8.94136,9.0578,8.87156,9.01812,158804.83865551,0
+NCV.US,D,20080402,000000,9.04148,9.23388,8.91032,9.23388,168160.80278622,0
+NCV.US,D,20080403,000000,9.17936,9.31116,9.10328,9.26544,178793.9256905425,0
+NCV.US,D,20080404,000000,9.31116,9.40372,9.27192,9.29512,180121.6221205375,0
+NCV.US,D,20080407,000000,9.34188,9.57304,9.34188,9.50372,195917.8885915475,0
+NCV.US,D,20080408,000000,9.55708,9.58796,9.4192,9.54896,135280.6425560525,0
+NCV.US,D,20080409,000000,9.48792,9.48792,9.2184,9.2184,158412.81083523,0
+NCV.US,D,20080410,000000,9.33384,9.3486,9.24124,9.29512,138684.35371387,0
+NCV.US,D,20080411,000000,9.25696,9.25696,9.1408,9.2184,126836.1611566525,0
+NCV.US,D,20080414,000000,9.1408,9.18772,9.08124,9.11896,112790.663496265,0
+NCV.US,D,20080415,000000,9.12636,9.21096,9.0042,9.02736,181033.8268183725,0
+NCV.US,D,20080416,000000,9.07164,9.15692,9.04964,9.14944,135908.7534283125,0
+NCV.US,D,20080417,000000,9.0578,9.45724,9.0578,9.42556,176947.857299285,0
+NCV.US,D,20080418,000000,9.46496,9.62596,9.46496,9.53424,184604.3122422725,0
+NCV.US,D,20080421,000000,9.54192,9.54896,9.44196,9.50372,136961.38061426,0
+NCV.US,D,20080422,000000,9.51064,9.54192,9.42556,9.42556,147853.6894991975,0
+NCV.US,D,20080423,000000,9.42556,9.61076,9.4192,9.60384,184207.2306563575,0
+NCV.US,D,20080424,000000,9.60384,9.68852,9.54192,9.68852,159602.9726432025,0
+NCV.US,D,20080425,000000,9.68852,9.74832,9.62596,9.71032,126386.0150315275,0
+NCV.US,D,20080428,000000,9.76416,9.84232,9.76416,9.7874,186057.269863465,0
+NCV.US,D,20080429,000000,9.86492,9.87412,9.72708,9.84972,200168.4664771525,0
+NCV.US,D,20080430,000000,9.82672,9.92628,9.82672,9.88132,162960.477943755,0
+NCV.US,D,20080501,000000,9.9346,10.0267,9.9192,9.965,212181.2674009025,0
+NCV.US,D,20080502,000000,10.0102,10.0956,9.97312,10.0423,189642.1946177725,0
+NCV.US,D,20080505,000000,10.0423,10.1336,10.0341,10.1035,191206.69606628,0
+NCV.US,D,20080506,000000,10.0026,10.1193,10.0026,10.0423,213238.2263859625,0
+NCV.US,D,20080507,000000,10.0102,10.0886,9.97312,10.0102,157371.3741303525,0
+NCV.US,D,20080508,000000,9.92628,9.965,9.81124,9.84972,166644.673094535,0
+NCV.US,D,20080509,000000,9.88132,9.88132,9.72708,9.76416,207824.9214201375,0
+NCV.US,D,20080512,000000,9.74284,9.82672,9.68852,9.7184,135869.76723624,0
+NCV.US,D,20080513,000000,9.69504,9.7874,9.6652,9.68852,136871.856765795,0
+NCV.US,D,20080514,000000,9.74832,9.7874,9.67272,9.78068,151516.58663765,0
+NCV.US,D,20080515,000000,9.78068,9.84972,9.74832,9.84972,109294.5406239075,0
+NCV.US,D,20080516,000000,9.84232,10.0267,9.83372,10.0267,192541.6121614825,0
+NCV.US,D,20080519,000000,10.1336,10.2116,9.99708,10.0267,233539.2029575575,0
+NCV.US,D,20080520,000000,10.0026,10.0341,9.84972,9.98808,194314.400950965,0
+NCV.US,D,20080521,000000,9.98808,10.0956,9.9192,9.95692,212241.91258857,0
+NCV.US,D,20080522,000000,9.9192,10.0196,9.9192,10.0026,161494.8859084625,0
+NCV.US,D,20080523,000000,9.99708,9.99708,9.7874,9.94236,187256.8172362,0
+NCV.US,D,20080527,000000,9.94236,10.1035,9.91076,10.0575,162269.195001,0
+NCV.US,D,20080528,000000,10.0653,10.1803,10.0653,10.073,146141.5458973825,0
+NCV.US,D,20080529,000000,10.1035,10.1875,10.08,10.08,159985.253915465,0
+NCV.US,D,20080530,000000,10.1035,10.1271,10.0267,10.0653,105254.7769620975,0
+NCV.US,D,20080602,000000,10.0653,10.0653,9.92628,10.0575,145038.38105505,0
+NCV.US,D,20080603,000000,10.0267,10.0267,9.94968,9.94968,189516.572443315,0
+NCV.US,D,20080604,000000,9.92628,9.95692,9.86492,9.89636,176877.82654686,0
+NCV.US,D,20080605,000000,9.84972,9.88664,9.7874,9.81812,172261.2116356975,0
+NCV.US,D,20080606,000000,9.86492,9.90436,9.85668,9.89636,128558.0513064875,0
+NCV.US,D,20080609,000000,9.90436,9.95692,9.88664,9.88664,135081.74077983,0
+NCV.US,D,20080610,000000,9.76416,9.79588,9.72708,9.72708,157989.738454605,0
+NCV.US,D,20080611,000000,9.72708,9.72708,9.65712,9.65712,150537.9610199925,0
+NCV.US,D,20080612,000000,9.6652,9.72708,9.37244,9.55708,180783.3044359775,0
+NCV.US,D,20080613,000000,9.52756,9.79588,9.52756,9.75668,108984.45600363,0
+NCV.US,D,20080616,000000,9.87412,9.87412,9.77376,9.7874,114191.2785447725,0
+NCV.US,D,20080617,000000,9.78068,9.85668,9.52756,9.6414,148302.3916912825,0
+NCV.US,D,20080618,000000,9.59596,9.84972,9.59596,9.65712,148634.1353071525,0
+NCV.US,D,20080619,000000,9.618,9.65712,9.45724,9.46496,123700.6605609475,0
+NCV.US,D,20080620,000000,9.39512,9.45724,9.28824,9.30456,251656.230806625,0
+NCV.US,D,20080623,000000,9.33384,9.40372,9.19612,9.2184,143057.66590785,0
+NCV.US,D,20080624,000000,9.26544,9.33384,9.1408,9.19612,218412.199450445,0
+NCV.US,D,20080625,000000,9.24936,9.4192,9.19612,9.3486,153077.83923682,0
+NCV.US,D,20080626,000000,9.32648,9.38852,9.12636,9.13388,152667.401270285,0
+NCV.US,D,20080627,000000,9.04148,9.08124,8.78708,8.9038,274133.21446905,0
+NCV.US,D,20080630,000000,8.8564,9.11008,8.8564,8.96496,221099.719820575,0
+NCV.US,D,20080701,000000,8.91932,9.04964,8.91932,9.01812,169955.97253782,0
+NCV.US,D,20080702,000000,8.98768,9.08124,8.9264,8.97236,141245.890926295,0
+NCV.US,D,20080703,000000,8.97236,8.97964,8.74176,8.78044,142259.8929034175,0
+NCV.US,D,20080707,000000,8.81104,8.81876,8.52556,8.54056,290501.639407025,0
+NCV.US,D,20080708,000000,8.4644,8.6334,8.31784,8.4644,390059.378561,0
+NCV.US,D,20080709,000000,8.43284,8.51092,8.3264,8.365,210548.17913301,0
+NCV.US,D,20080710,000000,8.3264,8.48052,8.27964,8.34216,196316.4141105075,0
+NCV.US,D,20080711,000000,8.2176,8.25696,8.11016,8.2264,196626.8597140375,0
+NCV.US,D,20080714,000000,8.18,8.28764,7.73284,7.91056,363376.217953975,0
+NCV.US,D,20080715,000000,7.57952,7.71808,7.33288,7.64884,500487.406621125,0
+NCV.US,D,20080716,000000,7.51012,8.04,7.51012,8.0114,301052.4581281,0
+NCV.US,D,20080717,000000,7.9948,8.28764,7.9948,8.24916,224650.351165195,0
+NCV.US,D,20080718,000000,8.09592,8.27216,7.9892,8.16516,177652.4966226625,0
+NCV.US,D,20080721,000000,8.0574,8.34216,8.0574,8.28764,169017.0550787625,0
+NCV.US,D,20080722,000000,8.09592,8.43284,8.09592,8.42644,189929.537292675,0
+NCV.US,D,20080723,000000,8.396,8.6804,8.396,8.6804,235478.7660131275,0
+NCV.US,D,20080724,000000,8.59492,8.6334,8.29508,8.365,224172.7703123175,0
+NCV.US,D,20080725,000000,8.40176,8.40176,8.23424,8.34216,119695.5512920925,0
+NCV.US,D,20080728,000000,8.41096,8.49484,8.21004,8.27964,147644.680191705,0
+NCV.US,D,20080729,000000,8.27964,8.51092,8.27964,8.45704,200956.492933565,0
+NCV.US,D,20080730,000000,8.81104,8.81104,8.41832,8.48728,190015.090325275,0
+NCV.US,D,20080731,000000,8.55716,8.55716,8.34216,8.44896,209397.36450037,0
+NCV.US,D,20080801,000000,8.58072,8.58072,8.40176,8.54056,167365.917647865,0
+NCV.US,D,20080804,000000,8.6334,8.6486,8.48052,8.49484,135826.08826179,0
+NCV.US,D,20080805,000000,8.54864,8.65828,8.51092,8.58848,190698.431636305,0
+NCV.US,D,20080806,000000,8.71804,8.71804,8.55716,8.61124,150371.54773717,0
+NCV.US,D,20080807,000000,8.47212,8.67248,8.27216,8.34968,178932.9042456075,0
+NCV.US,D,20080808,000000,8.35664,8.37968,8.14164,8.27216,198437.5517458125,0
+NCV.US,D,20080811,000000,8.3264,8.35664,8.25696,8.31088,145412.3597123325,0
+NCV.US,D,20080812,000000,8.28764,8.3264,8.11756,8.14164,128982.2066369,0
+NCV.US,D,20080813,000000,8.18708,8.31088,8.01788,8.27216,277885.996439225,0
+NCV.US,D,20080814,000000,8.24916,8.51092,8.2264,8.4416,212896.3752388125,0
+NCV.US,D,20080815,000000,8.43284,8.54864,8.34216,8.49484,107946.62913135,0
+NCV.US,D,20080818,000000,8.50288,8.50288,8.27216,8.3264,99894.53653548,0
+NCV.US,D,20080819,000000,8.3026,8.3264,8.14824,8.2176,201912.376605845,0
+NCV.US,D,20080820,000000,8.3264,8.34968,8.24236,8.3264,157100.27570215,0
+NCV.US,D,20080821,000000,8.28764,8.34968,8.19456,8.29508,129229.8411532025,0
+NCV.US,D,20080822,000000,8.47212,8.51092,8.34216,8.41832,139694.0238918775,0
+NCV.US,D,20080825,000000,8.50288,8.54864,8.35664,8.41096,162607.4363155525,0
+NCV.US,D,20080826,000000,8.35664,8.4644,8.31088,8.40176,194640.0078514225,0
+NCV.US,D,20080827,000000,8.40176,8.54056,8.38788,8.50288,156989.453841355,0
+NCV.US,D,20080828,000000,8.61904,8.68708,8.58072,8.65828,146654.86409299,0
+NCV.US,D,20080829,000000,8.71064,8.76388,8.61904,8.76388,126372.297667645,0
+NCV.US,D,20080902,000000,8.81876,8.99568,8.64168,8.67248,185557.308048475,0
+NCV.US,D,20080903,000000,8.6962,8.81104,8.60224,8.62616,209995.51376206,0
+NCV.US,D,20080904,000000,8.65828,8.65828,8.3026,8.31784,305586.046889475,0
+NCV.US,D,20080905,000000,8.14164,8.25696,8.0574,8.17248,399318.599178125,0
+NCV.US,D,20080908,000000,8.34216,8.41096,8.21004,8.31088,207941.1580298325,0
+NCV.US,D,20080909,000000,8.3026,8.3264,8.09592,8.13372,195200.6148540775,0
+NCV.US,D,20080910,000000,8.15716,8.15716,7.97096,8.04816,223256.95578189,0
+NCV.US,D,20080911,000000,7.88712,7.91056,7.74828,7.79652,261264.16125275,0
+NCV.US,D,20080912,000000,7.70136,7.71028,7.54216,7.56372,312367.4784104,0
+NCV.US,D,20080915,000000,7.05664,7.44772,7.05664,7.13272,348970.4590002,0
+NCV.US,D,20080916,000000,6.65604,6.81,6.39428,6.57896,791487.56391005,0
+NCV.US,D,20080917,000000,6.39428,6.39428,5.52468,5.77056,1400203.16660525,0
+NCV.US,D,20080918,000000,5.37004,6.31772,5.03292,6.27092,1282699.50566735,0
+NCV.US,D,20080919,000000,6.88784,8.365,6.10884,6.92556,910373.068766875,0
+NCV.US,D,20080922,000000,6.91084,6.91084,6.44844,6.47188,355487.65077485,0
+NCV.US,D,20080923,000000,6.51056,6.51056,6.20148,6.256,406261.390216175,0
+NCV.US,D,20080924,000000,6.14156,6.29364,6.06372,6.27092,298455.90553945,0
+NCV.US,D,20080925,000000,6.14884,6.54908,6.14884,6.54908,374442.159786925,0
+NCV.US,D,20080926,000000,6.132,6.5402,6.132,6.5402,290974.8884608,0
+NCV.US,D,20080929,000000,6.5402,6.5402,5.2714,5.31632,508323.27024425,0
+NCV.US,D,20080930,000000,5.3554,6.12576,5.3554,6.11848,440272.150016425,0
+NCV.US,D,20081001,000000,6.50228,6.50228,6.05624,6.29364,190373.546702375,0
+NCV.US,D,20081002,000000,6.36432,6.36432,6.06372,6.07208,322840.324747325,0
+NCV.US,D,20081003,000000,6.102,6.38676,5.61676,5.7474,414131.547248975,0
+NCV.US,D,20081006,000000,5.22492,5.34012,4.7088,5.00904,969016.243274525,0
+NCV.US,D,20081007,000000,5.29396,5.46396,4.32508,4.48592,898886.94241935,0
+NCV.US,D,20081008,000000,4.37804,4.37804,3.7009,4.10828,1267898.8310272,0
+NCV.US,D,20081009,000000,4.21792,4.21792,3.10868,3.17771,1299736.110619525,0
+NCV.US,D,20081010,000000,2.60012,3.63175,2.57795,3.17771,1404960.925971,0
+NCV.US,D,20081013,000000,3.89335,4.54016,3.78526,4.5332,1186319.502150525,0
+NCV.US,D,20081014,000000,4.7712,5.03292,4.2088,4.41788,745375.562287375,0
+NCV.US,D,20081015,000000,4.162,4.30044,4.09416,4.27076,331020.2054172,0
+NCV.US,D,20081016,000000,4.27752,4.424,3.97824,4.32508,518332.6140754,0
+NCV.US,D,20081017,000000,4.31688,4.4542,4.17088,4.31688,448923.474823775,0
+NCV.US,D,20081020,000000,4.4636,4.51736,4.37104,4.50984,527456.82695325,0
+NCV.US,D,20081021,000000,4.43184,4.54816,4.39516,4.43184,281942.004347725,0
+NCV.US,D,20081022,000000,4.43988,4.43988,4.0854,4.14008,257224.39759095,0
+NCV.US,D,20081023,000000,4.54016,4.54016,3.82422,3.95534,361695.1189125,0
+NCV.US,D,20081024,000000,3.40906,3.91624,3.40906,3.7159,339017.42855755,0
+NCV.US,D,20081027,000000,3.30262,3.60219,3.22422,3.40128,840169.04437695,0
+NCV.US,D,20081028,000000,3.51649,3.72492,3.33198,3.72492,581423.8243119,0
+NCV.US,D,20081029,000000,3.77026,4.03236,3.72492,3.87776,552552.744166375,0
+NCV.US,D,20081030,000000,3.96228,4.07832,3.93298,4.03236,291097.983752425,0
+NCV.US,D,20081031,000000,4.1556,4.162,4.02536,4.03236,408241.022413625,0
+NCV.US,D,20081103,000000,4.40164,4.40164,3.8467,4.00112,823727.33983715,0
+NCV.US,D,20081104,000000,4.02536,4.34816,3.96228,4.224,586916.906578125,0
+NCV.US,D,20081105,000000,4.06272,4.29356,4.01568,4.11684,497378.97976985,0
+NCV.US,D,20081106,000000,4.09416,4.09416,3.68571,3.77026,767541.73936305,0
+NCV.US,D,20081107,000000,3.77026,3.82422,3.57137,3.6458,693475.916058375,0
+NCV.US,D,20081110,000000,3.63175,3.7009,3.40906,3.51649,716098.014991275,0
+NCV.US,D,20081111,000000,3.40906,3.47769,3.34727,3.43183,672117.61951845,0
+NCV.US,D,20081112,000000,3.29403,3.37856,3.10183,3.14639,791019.36862195,0
+NCV.US,D,20081113,000000,3.04005,3.21645,2.88711,3.14639,1038805.858882175,0
+NCV.US,D,20081114,000000,3.0237,3.23978,3.0237,3.06276,497478.972132875,0
+NCV.US,D,20081117,000000,3.03174,3.06276,2.94722,2.96274,478905.661443275,0
+NCV.US,D,20081118,000000,2.98543,3.04005,2.85634,2.96274,462454.93232205,0
+NCV.US,D,20081119,000000,2.80896,2.94722,2.6547,2.70788,634827.326801825,0
+NCV.US,D,20081120,000000,2.53945,2.57076,2.05411,2.32449,1040945.767647025,0
+NCV.US,D,20081121,000000,2.24027,2.35468,1.93887,2.2231,1332643.70557745,0
+NCV.US,D,20081124,000000,2.38599,2.47851,2.2087,2.38599,705463.4481539,0
+NCV.US,D,20081125,000000,2.4159,2.56217,2.34638,2.47851,547942.9879372,0
+NCV.US,D,20081126,000000,2.30898,2.57076,2.26935,2.56217,332544.63772385,0
+NCV.US,D,20081128,000000,2.5015,2.64639,2.5015,2.63171,118978.277554625,0
+NCV.US,D,20081201,000000,2.57795,2.60012,2.33084,2.35468,495782.350811225,0
+NCV.US,D,20081202,000000,2.35468,2.44721,2.34638,2.38599,551020.0092448,0
+NCV.US,D,20081203,000000,2.27795,2.5015,2.27795,2.46217,685617.67147305,0
+NCV.US,D,20081204,000000,2.34638,2.5015,2.33972,2.35468,479397.681626525,0
+NCV.US,D,20081205,000000,2.2231,2.40815,2.2231,2.38599,357665.462782,0
+NCV.US,D,20081208,000000,2.43833,2.64639,2.43833,2.53945,462267.9429934,0
+NCV.US,D,20081209,000000,2.45496,2.61646,2.44721,2.5148,461499.770616225,0
+NCV.US,D,20081210,000000,2.47851,2.68628,2.47851,2.55468,560607.72462835,0
+NCV.US,D,20081211,000000,2.42476,2.59319,2.40066,2.45496,508056.503615175,0
+NCV.US,D,20081212,000000,2.28652,2.48543,2.28652,2.47851,572802.461115125,0
+NCV.US,D,20081215,000000,2.40066,2.59319,2.40066,2.4159,771772.10218605,0
+NCV.US,D,20081216,000000,2.40066,2.5148,2.39347,2.49291,680531.417340725,0
+NCV.US,D,20081217,000000,2.4159,2.64639,2.40815,2.55468,825708.054984325,0
+NCV.US,D,20081218,000000,2.50843,2.83226,2.50843,2.71592,818147.621588475,0
+NCV.US,D,20081219,000000,2.72423,2.99346,2.72423,2.97742,577889.0762307,0
+NCV.US,D,20081222,000000,3.0237,3.17771,3.01646,3.12451,772096.626136725,0
+NCV.US,D,20081223,000000,3.11708,3.25388,3.06276,3.16304,809684.36905955,0
+NCV.US,D,20081224,000000,3.16304,3.27082,3.16304,3.26339,365423.354020975,0
+NCV.US,D,20081226,000000,3.22422,3.40906,3.22422,3.33198,463390.23994845,0
+NCV.US,D,20081229,000000,3.40906,3.43896,3.20847,3.24749,509714.499728025,0
+NCV.US,D,20081230,000000,3.25388,3.35502,3.24749,3.33198,516996.976013675,0
+NCV.US,D,20081231,000000,3.40906,3.54644,3.40906,3.50877,826549.867946525,0
+NCV.US,D,20090102,000000,3.59381,3.91624,3.4697,3.82422,874910.43429525,0
+NCV.US,D,20090105,000000,3.96228,4.03984,3.79488,3.92378,1377386.8586785,0
+NCV.US,D,20090106,000000,3.97155,4.27752,3.87121,4.27752,1235193.747678175,0
+NCV.US,D,20090107,000000,4.20132,4.34816,4.0102,4.1858,848325.100151675,0
+NCV.US,D,20090108,000000,4.03236,4.20132,4.03236,4.1478,431338.8972831,0
+NCV.US,D,20090109,000000,3.79488,4.27752,3.79488,4.0854,388113.31780675,0
+NCV.US,D,20090112,000000,4.33228,4.43988,4.27752,4.32508,1305451.19759065,0
+NCV.US,D,20090113,000000,4.38556,4.38556,4.19428,4.32508,562893.10964695,0
+NCV.US,D,20090114,000000,4.30044,4.31688,4.02536,4.1556,440368.1715636,0
+NCV.US,D,20090115,000000,3.91624,4.03984,3.51649,3.83973,927008.621317225,0
+NCV.US,D,20090116,000000,3.93298,4.03984,3.93298,3.97824,1841053.2508208,0
+NCV.US,D,20090120,000000,3.97824,4.162,3.88655,3.90987,1151005.9537652,0
+NCV.US,D,20090121,000000,4.03984,4.03984,3.8467,3.99337,751859.543602125,0
+NCV.US,D,20090122,000000,4.03236,4.03984,3.90245,3.96228,370161.62029075,0
+NCV.US,D,20090123,000000,3.94757,4.07832,3.90245,4.04716,677492.660258675,0
+NCV.US,D,20090126,000000,4.38556,4.40988,4.162,4.33228,1624535.8525017,0
+NCV.US,D,20090127,000000,4.5332,4.76392,4.43184,4.69384,1701318.0748373,0
+NCV.US,D,20090128,000000,4.86368,4.911,4.55536,4.6168,1022420.467730975,0
+NCV.US,D,20090129,000000,4.65644,4.65644,4.34816,4.43184,677777.837034025,0
+NCV.US,D,20090130,000000,4.49384,4.49384,4.24808,4.29356,619054.88522595,0
+NCV.US,D,20090202,000000,4.3406,4.37104,4.12452,4.23952,606025.194458975,0
+NCV.US,D,20090203,000000,4.44808,4.44808,4.29356,4.37804,653498.46395485,0
+NCV.US,D,20090204,000000,4.38556,4.56284,4.38556,4.50164,442717.811602425,0
+NCV.US,D,20090205,000000,4.50984,4.55536,4.40164,4.52436,357905.516649825,0
+NCV.US,D,20090206,000000,4.63956,4.6778,4.5332,4.55536,510891.6661386,0
+NCV.US,D,20090209,000000,4.56284,4.74656,4.56284,4.64768,732514.45070285,0
+NCV.US,D,20090210,000000,4.6246,4.6246,4.424,4.43988,486280.5494435,0
+NCV.US,D,20090211,000000,4.54016,4.58688,4.37804,4.43184,545033.10187895,0
+NCV.US,D,20090212,000000,4.56284,4.56284,4.24808,4.3406,440762.365283425,0
+NCV.US,D,20090213,000000,4.3406,4.37104,4.20132,4.24808,332313.24745425,0
+NCV.US,D,20090217,000000,4.1556,4.1858,3.7159,4.1858,1055553.67722635,0
+NCV.US,D,20090218,000000,4.1858,4.1858,3.7159,3.75472,772995.1134707,0
+NCV.US,D,20090219,000000,3.83256,3.94027,3.67108,3.70924,649275.320796925,0
+NCV.US,D,20090220,000000,3.68571,3.80106,3.0237,3.55608,1762627.832686025,0
+NCV.US,D,20090223,000000,3.49349,3.63175,2.89264,2.94722,987003.317150075,0
+NCV.US,D,20090224,000000,2.98543,3.40906,2.98543,3.36272,1082418.77339635,0
+NCV.US,D,20090225,000000,3.40906,3.40906,3.20847,3.25388,469666.65588875,0
+NCV.US,D,20090226,000000,3.40128,3.45558,3.19433,3.25388,618284.185965975,0
+NCV.US,D,20090227,000000,3.04694,3.14639,2.96274,3.06276,1024314.185912525,0
+NCV.US,D,20090302,000000,3.04694,3.04694,2.69292,2.75552,1495049.713233925,0
+NCV.US,D,20090303,000000,2.75552,2.75552,2.53198,2.64639,2278853.748456475,0
+NCV.US,D,20090304,000000,2.69292,2.78546,2.66993,2.73199,1035640.3966759,0
+NCV.US,D,20090305,000000,2.63973,2.71592,2.57076,2.59319,777337.3811043,0
+NCV.US,D,20090306,000000,2.60871,2.66383,2.5015,2.53198,676942.521770575,0
+NCV.US,D,20090309,000000,2.5015,2.63171,2.46964,2.54749,674867.229009275,0
+NCV.US,D,20090310,000000,2.94002,2.94002,2.6547,2.80896,424728.932810625,0
+NCV.US,D,20090311,000000,2.92424,2.93175,2.76245,2.81564,444075.83062625,0
+NCV.US,D,20090312,000000,2.83809,3.0087,2.80896,3.0087,284551.913316975,0
+NCV.US,D,20090313,000000,3.01646,3.11708,2.96274,3.0237,385335.9126049,0
+NCV.US,D,20090316,000000,3.06276,3.27082,3.04005,3.06276,334278.44032125,0
+NCV.US,D,20090317,000000,3.11708,3.12451,2.96274,3.12451,508122.924534975,0
+NCV.US,D,20090318,000000,3.16304,3.27082,3.09376,3.21645,415203.306547775,0
+NCV.US,D,20090319,000000,3.32445,3.40128,3.23978,3.23978,416837.8387487,0
+NCV.US,D,20090320,000000,3.23978,3.26339,3.10868,3.13199,280075.35991065,0
+NCV.US,D,20090323,000000,3.31646,3.55608,3.04005,3.49349,550223.680173375,0
+NCV.US,D,20090324,000000,3.54644,3.59381,3.40906,3.56193,526120.1059417,0
+NCV.US,D,20090325,000000,3.19433,3.65484,3.17771,3.53204,472702.886088025,0
+NCV.US,D,20090326,000000,3.55608,3.63175,3.49349,3.57747,370716.451561275,0
+NCV.US,D,20090327,000000,3.60846,3.61677,3.48609,3.58578,273606.900876075,0
+NCV.US,D,20090330,000000,3.58578,3.58578,3.37049,3.40906,342935.901844,0
+NCV.US,D,20090331,000000,3.44838,3.54644,3.44838,3.49349,257620.75721035,0
+NCV.US,D,20090401,000000,3.46248,3.60219,3.46248,3.59381,304433.7883238,0
+NCV.US,D,20090402,000000,3.65484,3.79488,3.65484,3.73975,429358.182135875,0
+NCV.US,D,20090403,000000,3.76332,3.86197,3.63943,3.78526,568525.531451525,0
+NCV.US,D,20090406,000000,3.78526,3.83256,3.70924,3.74726,609894.935005375,0
+NCV.US,D,20090407,000000,3.73975,3.73975,3.6458,3.67108,638431.38366885,0
+NCV.US,D,20090408,000000,3.63175,3.68571,3.57137,3.68571,279668.531776725,0
+NCV.US,D,20090409,000000,3.6946,3.83973,3.6946,3.8171,514672.243819725,0
+NCV.US,D,20090413,000000,3.83256,3.90987,3.75472,3.87776,540511.064581875,0
+NCV.US,D,20090414,000000,3.87776,3.90987,3.80106,3.82422,482771.79215705,0
+NCV.US,D,20090415,000000,3.80934,4.00112,3.79488,4.00112,267172.7352512,0
+NCV.US,D,20090416,000000,4.00112,4.12452,3.96228,4.04716,486728.168685775,0
+NCV.US,D,20090417,000000,4.0854,4.162,4.0712,4.13268,303430.615844475,0
+NCV.US,D,20090420,000000,4.10072,4.14008,4.00112,4.0712,458603.2409386,0
+NCV.US,D,20090421,000000,3.99337,4.13268,3.92378,4.10828,358488.5046146,0
+NCV.US,D,20090422,000000,4.0712,4.162,4.03236,4.07832,325784.865198525,0
+NCV.US,D,20090423,000000,4.0854,4.14008,4.01568,4.09416,325383.81279675,0
+NCV.US,D,20090424,000000,4.12452,4.1478,4.03984,4.07832,328297.3086876,0
+NCV.US,D,20090427,000000,4.02536,4.23952,3.97155,4.23952,496297.834906375,0
+NCV.US,D,20090428,000000,4.17884,4.2088,3.97824,4.04716,272396.52400555,0
+NCV.US,D,20090429,000000,4.12452,4.23952,4.04716,4.09416,351872.4034267,0
+NCV.US,D,20090430,000000,4.19428,4.23952,4.13268,4.14008,426190.915013325,0
+NCV.US,D,20090501,000000,4.224,4.43184,4.162,4.40988,510028.916147325,0
+NCV.US,D,20090504,000000,4.37804,4.76392,4.37804,4.68664,714878.252555975,0
+NCV.US,D,20090505,000000,4.63956,4.69384,4.50984,4.59408,582761.2672899,0
+NCV.US,D,20090506,000000,4.6168,4.68664,4.59408,4.68664,629292.370477375,0
+NCV.US,D,20090507,000000,4.68664,4.76392,4.59408,4.65644,428993.95002665,0
+NCV.US,D,20090508,000000,4.68664,4.86368,4.67056,4.74108,397731.355784175,0
+NCV.US,D,20090511,000000,4.69384,4.79348,4.65644,4.78552,395650.2872907,0
+NCV.US,D,20090512,000000,4.76392,4.83212,4.7088,4.83212,245396.78107954,0
+NCV.US,D,20090513,000000,4.87892,4.87892,4.38556,4.48592,596913.615995225,0
+NCV.US,D,20090514,000000,4.47128,4.57772,4.255,4.57772,669325.774986175,0
+NCV.US,D,20090515,000000,4.6168,4.6168,4.30044,4.39516,334587.802975025,0
+NCV.US,D,20090518,000000,4.424,4.66368,4.424,4.66368,427378.5499385,0
+NCV.US,D,20090519,000000,4.6246,4.7158,4.55536,4.65644,377810.133602025,0
+NCV.US,D,20090520,000000,4.74108,4.8412,4.6778,4.74108,239795.403835305,0
+NCV.US,D,20090521,000000,4.33228,4.77836,4.33228,4.73188,198349.1108471325,0
+NCV.US,D,20090522,000000,4.73188,4.8412,4.67056,4.79348,432710.27268755,0
+NCV.US,D,20090526,000000,4.80156,4.91736,4.78552,4.83212,336341.820634975,0
+NCV.US,D,20090527,000000,4.91736,4.91736,4.73188,4.86368,334555.6754649,0
+NCV.US,D,20090528,000000,4.9324,4.95456,4.86368,4.95456,249468.672251485,0
+NCV.US,D,20090529,000000,5.03292,5.03292,4.9324,5.02464,323764.802875975,0
+NCV.US,D,20090601,000000,5.18588,5.20964,5.06368,5.1568,508030.512820425,0
+NCV.US,D,20090602,000000,5.16276,5.31632,5.16276,5.31632,673760.09335105,0
+NCV.US,D,20090603,000000,5.28576,5.34012,5.20964,5.32384,423155.4067806,0
+NCV.US,D,20090604,000000,5.37004,5.48752,5.32384,5.48752,416046.563443,0
+NCV.US,D,20090605,000000,5.62488,5.64816,5.44068,5.60244,387407.59553365,0
+NCV.US,D,20090608,000000,5.49272,5.6402,5.17856,5.60244,479670.945954325,0
+NCV.US,D,20090609,000000,5.64816,5.64816,5.36316,5.48752,326576.8624708,0
+NCV.US,D,20090610,000000,5.49272,5.49272,5.34012,5.34712,278935.3747758,0
+NCV.US,D,20090611,000000,5.38672,5.51056,5.36316,5.45536,269607.928322625,0
+NCV.US,D,20090612,000000,5.48752,5.5172,5.4018,5.4172,230667.9421081275,0
+NCV.US,D,20090615,000000,5.32384,5.37968,5.1022,5.2556,541988.569064775,0
+NCV.US,D,20090616,000000,5.22492,5.28576,4.9324,5.10996,739013.5933145,0
+NCV.US,D,20090617,000000,5.05616,5.1022,4.81632,5.01772,609640.80279035,0
+NCV.US,D,20090618,000000,4.99412,5.1334,4.9872,5.06368,317625.56057445,0
+NCV.US,D,20090619,000000,5.0786,5.19468,5.0786,5.17856,273038.71322495,0
+NCV.US,D,20090622,000000,5.07124,5.1022,4.8706,4.911,465836.623501,0
+NCV.US,D,20090623,000000,4.94076,4.9794,4.73188,4.89444,450854.013297825,0
+NCV.US,D,20090624,000000,4.89444,5.08632,4.79348,5.01772,465716.055092225,0
+NCV.US,D,20090625,000000,5.0418,5.19468,5.00212,5.19468,255595.280138925,0
+NCV.US,D,20090626,000000,5.22492,5.24064,5.03292,5.16276,244463.6393526375,0
+NCV.US,D,20090629,000000,5.20964,5.30272,5.18588,5.28576,288288.090057175,0
+NCV.US,D,20090630,000000,5.31632,5.31632,5.1476,5.2332,339831.80679195,0
+NCV.US,D,20090701,000000,5.3554,5.41028,5.28576,5.4018,304905.593444525,0
+NCV.US,D,20090702,000000,5.33296,5.48752,5.2332,5.48752,345762.03978595,0
+NCV.US,D,20090706,000000,5.37004,5.41028,5.20964,5.34012,256401.716741575,0
+NCV.US,D,20090707,000000,5.30272,5.36316,5.19468,5.21688,295064.467812475,0
+NCV.US,D,20090708,000000,5.21688,5.2714,4.964,5.06368,365554.39094435,0
+NCV.US,D,20090709,000000,5.04672,5.0786,4.97092,5.04672,267657.535769275,0
+NCV.US,D,20090710,000000,4.964,5.14012,4.95456,5.04672,244227.1953173875,0
+NCV.US,D,20090713,000000,5.11692,5.20964,4.99412,5.1568,264729.600548025,0
+NCV.US,D,20090714,000000,5.17,5.27784,5.1334,5.20228,199628.7965035625,0
+NCV.US,D,20090715,000000,5.26308,5.33296,5.18588,5.32384,284177.212693175,0
+NCV.US,D,20090716,000000,5.32384,5.42408,5.28576,5.33296,186209.9657824125,0
+NCV.US,D,20090717,000000,5.37968,5.3928,5.33296,5.37004,162574.9478221525,0
+NCV.US,D,20090720,000000,5.3928,5.60244,5.3928,5.59328,385945.6133309,0
+NCV.US,D,20090721,000000,5.61676,5.67124,5.5334,5.57196,322579.69483365,0
+NCV.US,D,20090722,000000,5.5334,5.60244,5.5172,5.59328,221695.342199455,0
+NCV.US,D,20090723,000000,5.62488,5.78672,5.62488,5.74052,345246.19470755,0
+NCV.US,D,20090724,000000,5.75652,6.03292,5.70944,6.03292,334864.316152125,0
+NCV.US,D,20090727,000000,5.8324,5.91656,5.78672,5.83992,320808.710960475,0
+NCV.US,D,20090728,000000,5.8324,5.87152,5.71744,5.7474,300628.302797675,0
+NCV.US,D,20090729,000000,5.78672,5.80908,5.67912,5.70256,192702.61069541,0
+NCV.US,D,20090730,000000,5.74052,5.825,5.73296,5.75652,185000.67186167,0
+NCV.US,D,20090731,000000,5.80248,6.03292,5.78672,6.03292,184267.514860765,0
+NCV.US,D,20090803,000000,6.14156,6.21716,6.05624,6.16264,527321.819214025,0
+NCV.US,D,20090804,000000,6.12576,6.256,6.05624,6.11848,388258.072093975,0
+NCV.US,D,20090805,000000,6.14156,6.1716,5.95512,6.03996,306132.575545,0
+NCV.US,D,20090806,000000,6.08772,6.102,5.87152,5.87152,337936.283694075,0
+NCV.US,D,20090807,000000,5.9406,6.14156,5.9406,6.11848,250073.31921185,0
+NCV.US,D,20090810,000000,6.102,6.17984,6.09524,6.16264,284589.81655925,0
+NCV.US,D,20090811,000000,6.14156,6.14156,5.8942,5.96348,296049.5911288,0
+NCV.US,D,20090812,000000,5.97916,6.23288,5.97224,6.03996,269807.913048625,0
+NCV.US,D,20090813,000000,6.0784,6.132,6.03996,6.05624,202129.6885283225,0
+NCV.US,D,20090814,000000,6.05624,6.102,5.95512,5.97224,168157.9149201375,0
+NCV.US,D,20090817,000000,5.8942,5.925,5.77828,5.77828,235805.0948801025,0
+NCV.US,D,20090818,000000,5.78672,5.97224,5.77056,5.94836,264481.2440652,0
+NCV.US,D,20090819,000000,5.78672,5.95512,5.78672,5.91656,140743.40222848,0
+NCV.US,D,20090820,000000,5.87884,6.01004,5.87884,5.98588,200732.6833124125,0
+NCV.US,D,20090821,000000,5.99392,6.10884,5.99392,6.07208,212596.0371665525,0
+NCV.US,D,20090824,000000,6.12576,6.20148,6.12576,6.1716,289541.062952375,0
+NCV.US,D,20090825,000000,6.20148,6.2262,6.132,6.14156,390311.705859725,0
+NCV.US,D,20090826,000000,6.10884,6.14884,6.04984,6.0784,319149.2709146,0
+NCV.US,D,20090827,000000,6.07208,6.11848,5.85592,6.0784,476614.8616758,0
+NCV.US,D,20090828,000000,6.11848,6.132,6.04984,6.06372,171960.51258018,0
+NCV.US,D,20090831,000000,6.01772,6.10884,6.00228,6.06372,255086.654725675,0
+NCV.US,D,20090901,000000,6.16264,6.16264,5.99392,6.03996,275254.0674911,0
+NCV.US,D,20090902,000000,5.95512,6.01772,5.90296,6.01772,365889.7443928,0
+NCV.US,D,20090903,000000,6.05624,6.12576,5.97916,6.00228,256106.0714517,0
+NCV.US,D,20090904,000000,5.98588,6.09524,5.98588,6.06372,202224.9881089375,0
+NCV.US,D,20090908,000000,6.102,6.14884,6.04984,6.132,312101.7947311,0
+NCV.US,D,20090909,000000,6.06372,6.11848,6.01772,6.11848,253373.067190825,0
+NCV.US,D,20090910,000000,6.14884,6.14884,6.05624,6.07208,300893.625493725,0
+NCV.US,D,20090911,000000,6.132,6.1716,6.10884,6.14156,191952.848464545,0
+NCV.US,D,20090914,000000,6.09524,6.21716,6.0784,6.20976,239726.0950493975,0
+NCV.US,D,20090915,000000,6.21716,6.27948,6.17984,6.27092,357675.20932995,0
+NCV.US,D,20090916,000000,6.26436,6.36432,6.26436,6.3338,394182.8903391,0
+NCV.US,D,20090917,000000,6.38004,6.47952,6.38004,6.4332,341707.4758105,0
+NCV.US,D,20090918,000000,6.39428,6.47952,6.39428,6.44112,229738.7711970825,0
+NCV.US,D,20090921,000000,6.41724,6.42636,6.31772,6.37148,342078.92758495,0
+NCV.US,D,20090922,000000,6.36432,6.51056,6.36432,6.50228,260146.196096775,0
+NCV.US,D,20090923,000000,6.51056,6.61748,6.48792,6.57896,274167.50787875,0
+NCV.US,D,20090924,000000,6.61748,6.61748,6.34872,6.37148,308932.361708975,0
+NCV.US,D,20090925,000000,6.41724,6.45624,6.2262,6.42636,443429.67059095,0
+NCV.US,D,20090928,000000,6.40968,6.57232,6.40968,6.51056,259562.847148725,0
+NCV.US,D,20090929,000000,6.66356,6.66356,6.47952,6.49456,355787.988847125,0
+NCV.US,D,20090930,000000,6.49456,6.5402,6.39428,6.5402,358272.9976084,0
+NCV.US,D,20091001,000000,6.51056,6.51056,6.35608,6.36432,188960.297239775,0
+NCV.US,D,20091002,000000,6.27092,6.38004,5.91044,6.3338,684512.340731125,0
+NCV.US,D,20091005,000000,6.38004,6.51828,6.31772,6.51828,250605.047553725,0
+NCV.US,D,20091006,000000,6.52524,6.59452,6.45624,6.51056,290120.802067825,0
+NCV.US,D,20091007,000000,6.51056,6.55572,6.49456,6.5402,231015.9299706925,0
+NCV.US,D,20091008,000000,6.56344,6.56344,6.44112,6.51056,252096.630383725,0
+NCV.US,D,20091009,000000,6.45624,6.52524,6.44112,6.46204,209461.2585373725,0
+NCV.US,D,20091012,000000,6.46204,6.46204,6.35608,6.39428,283449.47044115,0
+NCV.US,D,20091013,000000,6.34004,6.35608,6.29364,6.34872,387941.489775075,0
+NCV.US,D,20091014,000000,6.41724,6.44112,6.38004,6.41724,293262.8003622,0
+NCV.US,D,20091015,000000,6.42636,6.44844,6.38676,6.4332,198022.781980165,0
+NCV.US,D,20091016,000000,6.46204,6.49456,6.41724,6.47952,256969.543409425,0
+NCV.US,D,20091019,000000,6.20148,6.55572,6.16264,6.55572,183970.064654585,0
+NCV.US,D,20091020,000000,6.60088,6.62548,6.52524,6.55572,254644.089249,0
+NCV.US,D,20091021,000000,6.57896,6.60088,6.51056,6.51828,188525.312411565,0
+NCV.US,D,20091022,000000,6.51056,6.56344,6.45624,6.5402,216846.254068895,0
+NCV.US,D,20091023,000000,6.57896,6.61748,6.49456,6.52524,227575.037537095,0
+NCV.US,D,20091026,000000,6.60088,6.64048,6.52524,6.57896,233741.7145663725,0
+NCV.US,D,20091027,000000,6.61748,6.61748,6.49456,6.61748,189253.41564683,0
+NCV.US,D,20091028,000000,6.57232,6.59452,6.14156,6.17984,503796.540164825,0
+NCV.US,D,20091029,000000,6.02488,6.36432,5.91656,6.36432,290605.96356915,0
+NCV.US,D,20091030,000000,6.44112,6.44844,6.0784,6.14156,454943.231666225,0
+NCV.US,D,20091102,000000,6.14884,6.40372,6.08772,6.23988,375366.998898875,0
+NCV.US,D,20091103,000000,6.256,6.40372,6.12576,6.37148,304882.4905159,0
+NCV.US,D,20091104,000000,6.47188,6.5402,6.41724,6.47952,248722.1588699625,0
+NCV.US,D,20091105,000000,6.57232,6.57896,6.49456,6.55572,255818.7287768,0
+NCV.US,D,20091106,000000,6.53376,6.56344,6.46204,6.56344,255760.2494887,0
+NCV.US,D,20091109,000000,6.54908,6.57232,6.46204,6.51056,258305.18147115,0
+NCV.US,D,20091110,000000,6.54908,6.54908,6.4332,6.49456,154921.741728505,0
+NCV.US,D,20091111,000000,6.51056,6.57896,6.49456,6.52524,185000.67186167,0
+NCV.US,D,20091112,000000,6.55572,6.57232,6.48792,6.48792,224002.7471968925,0
+NCV.US,D,20091113,000000,6.52524,6.52524,6.4332,6.44112,198522.3828119,0
+NCV.US,D,20091116,000000,6.48792,6.56344,6.48792,6.50228,187219.635960425,0
+NCV.US,D,20091117,000000,6.5402,6.54908,6.47952,6.53376,359775.77091945,0
+NCV.US,D,20091118,000000,6.51056,6.51056,6.45624,6.48792,208307.917021915,0
+NCV.US,D,20091119,000000,6.49456,6.49456,6.35608,6.38004,323355.086875975,0
+NCV.US,D,20091120,000000,6.38676,6.40372,6.32464,6.35608,246164.9534566525,0
+NCV.US,D,20091123,000000,6.47188,6.47188,6.35608,6.38676,258036.248942525,0
+NCV.US,D,20091124,000000,6.38004,6.44112,6.38004,6.44112,249171.2220453,0
+NCV.US,D,20091125,000000,6.47188,6.54908,6.47188,6.51828,313456.20392235,0
+NCV.US,D,20091127,000000,6.34872,6.51056,6.29364,6.50228,120179.99082691,0
+NCV.US,D,20091130,000000,6.51828,6.54908,6.48792,6.53376,220547.05444964,0
+NCV.US,D,20091201,000000,6.57896,6.62548,6.5402,6.62548,397527.4002423,0
+NCV.US,D,20091202,000000,6.63356,6.64888,6.59452,6.6104,251761.998901775,0
+NCV.US,D,20091203,000000,6.66356,6.74876,6.64048,6.71828,461434.79362945,0
+NCV.US,D,20091204,000000,6.74876,6.79484,6.71,6.71828,251472.490327325,0
+NCV.US,D,20091207,000000,6.79484,6.79484,6.74876,6.77156,261936.673066,0
+NCV.US,D,20091208,000000,6.74876,6.8336,6.74156,6.81,398175.3651939,0
+NCV.US,D,20091209,000000,6.7568,6.76296,6.57232,6.62548,296523.562149075,0
+NCV.US,D,20091210,000000,6.68704,6.71,6.53376,6.58784,266559.424692575,0
+NCV.US,D,20091211,000000,6.60088,6.70316,6.55572,6.65604,302442.965645325,0
+NCV.US,D,20091214,000000,6.67208,6.70316,6.59452,6.63356,245220.9822319575,0
+NCV.US,D,20091215,000000,6.65604,6.65604,6.56344,6.61748,250247.31314315,0
+NCV.US,D,20091216,000000,6.59452,6.65604,6.58784,6.64048,266095.561203575,0
+NCV.US,D,20091217,000000,6.63356,6.69428,6.59452,6.68704,254074.45766485,0
+NCV.US,D,20091218,000000,6.69428,6.74156,6.68704,6.73212,251432.421185475,0
+NCV.US,D,20091221,000000,6.73212,6.80148,6.73212,6.80148,297634.668623125,0
+NCV.US,D,20091222,000000,6.84944,6.88784,6.79484,6.84052,404869.7997492,0
+NCV.US,D,20091223,000000,6.84944,6.87236,6.80148,6.82468,218092.7292654175,0
+NCV.US,D,20091224,000000,6.87876,7.00252,6.85568,6.979,182086.8149875625,0
+NCV.US,D,20091228,000000,7.04096,7.04096,6.88784,6.91832,243615.689675075,0
+NCV.US,D,20091229,000000,6.9712,6.9712,6.87236,6.93276,177992.9038367675,0
+NCV.US,D,20091230,000000,6.95624,6.98704,6.8954,6.98704,216904.733357005,0
+NCV.US,D,20091231,000000,6.98704,7.05664,6.9712,7.01828,184248.0217647275,0
+NCV.US,D,20100104,000000,7.07924,7.11808,7.01028,7.04096,345651.939891675,0
+NCV.US,D,20100105,000000,7.04876,7.1024,7.03304,7.1024,295617.133183425,0
+NCV.US,D,20100106,000000,7.11036,7.33288,7.1024,7.25652,407795.208087575,0
+NCV.US,D,20100107,000000,7.21892,7.38704,7.20952,7.34852,292627.830807975,0
+NCV.US,D,20100108,000000,7.38704,7.38704,7.30208,7.34852,314830.1062096,0
+NCV.US,D,20100111,000000,7.38704,7.425,7.3794,7.41056,448223.889266025,0
+NCV.US,D,20100112,000000,7.32608,7.33288,7.2416,7.28652,244227.1953173875,0
+NCV.US,D,20100113,000000,7.25652,7.27184,7.17128,7.18644,468452.308202375,0
+NCV.US,D,20100114,000000,7.1488,7.202,7.11036,7.15628,369200.3218696,0
+NCV.US,D,20100115,000000,7.17128,7.18644,7.071,7.16404,237039.2966457825,0
+NCV.US,D,20100119,000000,7.16404,7.34128,7.16404,7.27184,264988.4255454,0
+NCV.US,D,20100120,000000,7.18644,7.279,7.18644,7.2258,233136.3456394825,0
+NCV.US,D,20100121,000000,7.1954,7.3184,7.05664,7.09512,309193.71358915,0
+NCV.US,D,20100122,000000,7.02608,7.04876,6.74876,6.9712,929794.690117325,0
+NCV.US,D,20100125,000000,6.95624,6.979,6.80148,6.94824,579008.1243365,0
+NCV.US,D,20100126,000000,6.87236,7.01028,6.85568,6.8954,405658.90915535,0
+NCV.US,D,20100127,000000,6.94824,6.96424,6.74876,6.84944,435503.922136125,0
+NCV.US,D,20100128,000000,6.87876,6.90168,6.71828,6.74876,295977.03349355,0
+NCV.US,D,20100129,000000,6.73212,6.7568,6.51828,6.62548,659548.9043744,0
+NCV.US,D,20100201,000000,6.7568,6.84052,6.64048,6.84052,441644.608370625,0
+NCV.US,D,20100202,000000,6.87876,7.11036,6.84944,7.1024,537158.974030225,0
+NCV.US,D,20100203,000000,7.12592,7.12592,6.96424,7.1024,464713.6045793,0
+NCV.US,D,20100204,000000,7.05664,7.05664,6.7568,6.7568,557847.64662295,0
+NCV.US,D,20100205,000000,6.71,6.77156,6.44844,6.68704,581085.222014075,0
+NCV.US,D,20100208,000000,6.68704,6.79484,6.64048,6.7568,374655.861876775,0
+NCV.US,D,20100209,000000,6.67208,6.81864,6.66356,6.77156,338047.827521375,0
+NCV.US,D,20100210,000000,6.80148,6.80148,6.73212,6.76296,172622.91686214,0
+NCV.US,D,20100211,000000,6.82468,6.8336,6.74876,6.81864,227520.8900481075,0
+NCV.US,D,20100212,000000,6.8336,6.8336,6.72548,6.78068,191395.49031122,0
+NCV.US,D,20100216,000000,6.82468,6.85568,6.76296,6.85568,227570.705737975,0
+NCV.US,D,20100217,000000,6.82468,6.8954,6.77156,6.8336,276067.723758975,0
+NCV.US,D,20100218,000000,6.81,6.91832,6.78704,6.91084,274984.052012675,0
+NCV.US,D,20100219,000000,6.87876,7.01828,6.87876,7.01028,287978.727403425,0
+NCV.US,D,20100222,000000,7.05664,7.09512,7.03304,7.071,301584.547453225,0
+NCV.US,D,20100223,000000,7.08704,7.1024,6.99432,7.0638,293318.391784225,0
+NCV.US,D,20100224,000000,7.09512,7.11808,6.99432,7.04876,259643.3464157,0
+NCV.US,D,20100225,000000,7.00252,7.04876,6.9712,7.02608,155156.7418307225,0
+NCV.US,D,20100226,000000,7.0638,7.11808,7.02608,7.1024,152002.8310887625,0
+NCV.US,D,20100301,000000,7.11036,7.2416,7.11036,7.2416,244377.36435351,0
+NCV.US,D,20100302,000000,7.25652,7.26384,7.15628,7.26384,294283.300038,0
+NCV.US,D,20100303,000000,7.21892,7.28652,7.18644,7.1954,323633.404969375,0
+NCV.US,D,20100304,000000,7.202,7.24796,7.12592,7.1488,249093.24966116,0
+NCV.US,D,20100305,000000,7.20952,7.25652,7.15628,7.25652,262449.2692951,0
+NCV.US,D,20100308,000000,7.28652,7.29508,7.23296,7.28652,315050.666981425,0
+NCV.US,D,20100309,000000,7.17964,7.279,7.17964,7.279,192950.6061949725,0
+NCV.US,D,20100310,000000,7.27184,7.27184,7.21892,7.23296,257998.706683475,0
+NCV.US,D,20100311,000000,7.20952,7.30208,7.1954,7.202,273697.14669105,0
+NCV.US,D,20100312,000000,7.202,7.2416,7.1488,7.20952,436535.612292975,0
+NCV.US,D,20100315,000000,7.2416,7.2416,7.1024,7.1024,243572.7326671425,0
+NCV.US,D,20100316,000000,7.16404,7.24796,7.11808,7.2258,268326.798733175,0
+NCV.US,D,20100317,000000,7.25652,7.32608,7.23296,7.30208,298390.567569425,0
+NCV.US,D,20100318,000000,7.3184,7.34128,7.29508,7.34128,245503.63212448,0
+NCV.US,D,20100319,000000,7.33288,7.33288,7.21892,7.2416,273981.240516625,0
+NCV.US,D,20100322,000000,7.2416,7.32608,7.20952,7.30208,202847.3232490475,0
+NCV.US,D,20100323,000000,7.32608,7.34128,7.3184,7.34128,235235.8242792,0
+NCV.US,D,20100324,000000,7.33288,7.4342,7.32608,7.40336,232975.3471055575,0
+NCV.US,D,20100325,000000,7.463,7.533,7.40336,7.47244,265526.290602675,0
+NCV.US,D,20100326,000000,7.48656,7.49532,7.41776,7.49532,254878.3673847,0
+NCV.US,D,20100329,000000,7.533,7.54216,7.48656,7.51012,247631.989424985,0
+NCV.US,D,20100330,000000,7.52584,7.54792,7.47956,7.51012,178761.4371971425,0
+NCV.US,D,20100331,000000,7.49532,7.51756,7.425,7.45716,261882.16459375,0
+NCV.US,D,20100401,000000,7.49532,7.51012,7.40336,7.44132,247791.544025875,0
+NCV.US,D,20100405,000000,7.44772,7.51756,7.41776,7.51756,282504.055283425,0
+NCV.US,D,20100406,000000,7.50256,7.51756,7.463,7.51012,282100.475998825,0
+NCV.US,D,20100407,000000,7.51012,7.533,7.41776,7.44772,509263.631636375,0
+NCV.US,D,20100408,000000,7.3794,7.47244,7.33288,7.47244,273648.413950975,0
+NCV.US,D,20100409,000000,7.48656,7.52584,7.463,7.52584,217902.4910874325,0
+NCV.US,D,20100412,000000,7.52584,7.61088,7.51756,7.61088,269162.4749799,0
+NCV.US,D,20100413,000000,7.61088,7.63364,7.51756,7.51756,424837.9497551,0
+NCV.US,D,20100414,000000,7.51012,7.54216,7.463,7.51012,402010.81233055,0
+NCV.US,D,20100415,000000,7.51012,7.56372,7.49532,7.51756,367878.040188475,0
+NCV.US,D,20100416,000000,7.54216,7.55688,7.41776,7.45716,326215.15724435,0
+NCV.US,D,20100419,000000,7.44132,7.533,7.41776,7.47244,254915.187677225,0
+NCV.US,D,20100420,000000,7.51756,7.62552,7.51012,7.62552,260474.6908633,0
+NCV.US,D,20100421,000000,7.59536,7.66332,7.59536,7.61088,223844.997512305,0
+NCV.US,D,20100422,000000,7.58712,7.71808,7.58712,7.71028,172525.45138196,0
+NCV.US,D,20100423,000000,7.74392,7.93196,7.735,7.9084,490707.648143225,0
+NCV.US,D,20100426,000000,7.93348,7.9494,7.78652,7.79652,384695.5283018,0
+NCV.US,D,20100427,000000,7.76464,7.82592,7.74828,7.79652,392152.7204853,0
+NCV.US,D,20100428,000000,7.79652,7.84224,7.75772,7.82592,289657.660545325,0
+NCV.US,D,20100429,000000,7.84856,8.06516,7.84856,8.04,354567.504445275,0
+NCV.US,D,20100430,000000,8.0574,8.18708,8.04816,8.14164,399893.2845279,0
+NCV.US,D,20100503,000000,8.20452,8.23424,8.14164,8.18708,333062.287718575,0
+NCV.US,D,20100504,000000,7.9892,8.09592,7.83372,7.83372,623759.5800525,0
+NCV.US,D,20100505,000000,7.79652,7.79652,7.00252,7.3794,1277679.311471625,0
+NCV.US,D,20100506,000000,7.40336,7.425,6.14884,7.02608,2130348.845156475,0
+NCV.US,D,20100507,000000,6.9712,7.15628,6.81,7.04876,649899.460853325,0
+NCV.US,D,20100510,000000,7.40336,7.55688,7.3184,7.4342,553502.85210655,0
+NCV.US,D,20100511,000000,7.33288,7.41056,7.279,7.3794,298051.9652716,0
+NCV.US,D,20100512,000000,7.45716,7.54216,7.38704,7.51756,304913.174092975,0
+NCV.US,D,20100513,000000,7.533,7.54216,7.4342,7.48656,341345.04861755,0
+NCV.US,D,20100514,000000,7.38704,7.4342,7.14132,7.2416,472087.7706131,0
+NCV.US,D,20100517,000000,7.3184,7.3184,6.84944,7.00252,601856.559773375,0
+NCV.US,D,20100518,000000,7.01028,7.11036,6.8954,6.92556,361665.1573019,0
+NCV.US,D,20100519,000000,6.91832,6.91832,6.58784,6.76296,897835.03719995,0
+NCV.US,D,20100520,000000,6.53376,6.63356,6.34004,6.38004,1350377.369204475,0
+NCV.US,D,20100521,000000,6.23288,6.80148,6.14884,6.74156,756589.8682402,0
+NCV.US,D,20100524,000000,6.71828,6.80148,6.62548,6.74876,403094.845060125,0
+NCV.US,D,20100525,000000,6.50228,6.62548,6.4332,6.61748,435828.446086775,0
+NCV.US,D,20100526,000000,6.74876,6.79484,6.54908,6.6104,430654.112038975,0
+NCV.US,D,20100527,000000,6.68704,6.8336,6.68704,6.78068,340266.069653625,0
+NCV.US,D,20100528,000000,6.8336,6.84944,6.7568,6.84052,391277.697063225,0
+NCV.US,D,20100601,000000,6.81864,6.91084,6.7568,6.91084,320213.0885816,0
+NCV.US,D,20100602,000000,6.93276,6.93276,6.80148,6.92556,281087.556971475,0
+NCV.US,D,20100603,000000,6.94192,7.04096,6.93276,7.04096,287844.080647475,0
+NCV.US,D,20100604,000000,6.94192,7.04876,6.87876,6.88784,295315.351178125,0
+NCV.US,D,20100607,000000,6.90168,6.98704,6.82468,6.84052,284036.4292218,0
+NCV.US,D,20100608,000000,6.88784,6.88784,6.74876,6.84052,244142.7252345625,0
+NCV.US,D,20100609,000000,6.79484,6.84052,6.74156,6.74876,186070.987227345,0
+NCV.US,D,20100610,000000,6.84052,6.84944,6.70316,6.78068,237314.726873105,0
+NCV.US,D,20100611,000000,6.65604,6.91084,6.65604,6.82468,195247.54267787,0
+NCV.US,D,20100614,000000,6.92556,7.00252,6.85568,6.86336,297888.43985485,0
+NCV.US,D,20100615,000000,6.92556,7.02608,6.91832,7.02608,237915.7640008775,0
+NCV.US,D,20100616,000000,6.99432,7.1024,6.99432,7.09512,241899.2142741325,0
+NCV.US,D,20100617,000000,7.1488,7.15628,6.979,7.00252,218273.9428618975,0
+NCV.US,D,20100618,000000,7.05664,7.11808,7.04096,7.07924,198057.0753898575,0
+NCV.US,D,20100621,000000,7.14132,7.14132,7.04096,7.04876,214836.6602609,0
+NCV.US,D,20100622,000000,7.04096,7.13272,7.04096,7.0638,195434.5320065075,0
+NCV.US,D,20100623,000000,7.09512,7.13272,7.04876,7.08704,191769.4689685025,0
+NCV.US,D,20100624,000000,7.11808,7.12592,7.04096,7.071,205051.4870341375,0
+NCV.US,D,20100625,000000,7.11808,7.21892,7.07924,7.18644,346793.368959575,0
+NCV.US,D,20100628,000000,7.15628,7.18644,7.13272,7.1488,214663.7492794,0
+NCV.US,D,20100629,000000,7.11808,7.11808,6.88784,6.92556,320118.87195075,0
+NCV.US,D,20100630,000000,6.94548,7.00064,6.90496,6.93712,257295.872276425,0
+NCV.US,D,20100701,000000,6.88784,6.91084,6.71,6.82468,488586.510507925,0
+NCV.US,D,20100702,000000,6.81,6.87876,6.78068,6.85568,183768.63599555,0
+NCV.US,D,20100706,000000,6.979,6.979,6.84052,6.95624,307507.1997988,0
+NCV.US,D,20100707,000000,6.979,7.07924,6.94824,7.07924,334530.4066367,0
+NCV.US,D,20100708,000000,7.01028,7.071,6.87876,6.93276,289895.548513625,0
+NCV.US,D,20100709,000000,6.91832,6.98704,6.91832,6.95624,135564.0144150875,0
+NCV.US,D,20100712,000000,6.93276,6.98704,6.87876,6.91832,202760.68726667,0
+NCV.US,D,20100713,000000,6.98704,6.98704,6.92556,6.92556,305310.977645425,0
+NCV.US,D,20100714,000000,6.95624,7.00252,6.90168,6.98704,480026.87544855,0
+NCV.US,D,20100715,000000,7.00252,7.01828,6.94824,7.01828,238447.8533260075,0
+NCV.US,D,20100716,000000,7.01828,7.03304,6.96424,7.01828,224646.7413325975,0
+NCV.US,D,20100719,000000,7.03304,7.04876,6.99432,7.03304,162199.1642485725,0
+NCV.US,D,20100720,000000,6.99432,7.11036,6.99432,7.1024,187917.777585115,0
+NCV.US,D,20100721,000000,7.1488,7.1488,7.07924,7.09512,196161.9132752575,0
+NCV.US,D,20100722,000000,7.1488,7.24796,7.14132,7.23296,255508.644156525,0
+NCV.US,D,20100723,000000,7.2416,7.39448,7.23296,7.39448,390964.0026104,0
+NCV.US,D,20100726,000000,7.41776,7.49532,7.40336,7.44132,280143.224763525,0
+NCV.US,D,20100727,000000,7.49532,7.49532,7.29508,7.34128,311432.5317672,0
+NCV.US,D,20100728,000000,7.36432,7.37152,7.26384,7.28652,255364.972819075,0
+NCV.US,D,20100729,000000,7.3184,7.41056,7.27184,7.41056,285316.4758615,0
+NCV.US,D,20100730,000000,7.35692,7.51012,7.35692,7.44132,307186.646663975,0
+NCV.US,D,20100802,000000,7.51756,7.533,7.44772,7.463,233558.696053595,0
+NCV.US,D,20100803,000000,7.49532,7.54216,7.47244,7.51012,331082.2945379,0
+NCV.US,D,20100804,000000,7.54216,7.55688,7.48656,7.54216,331895.5898225,0
+NCV.US,D,20100805,000000,7.55688,7.55688,7.49532,7.50256,349443.70805395,0
+NCV.US,D,20100806,000000,7.52584,7.56372,7.47244,7.51756,262991.105168225,0
+NCV.US,D,20100809,000000,7.51012,7.6418,7.51012,7.59536,367248.485383125,0
+NCV.US,D,20100810,000000,7.51756,7.54792,7.41776,7.44772,445297.03699455,0
+NCV.US,D,20100811,000000,7.41056,7.41056,7.23296,7.28652,390682.435667625,0
+NCV.US,D,20100812,000000,7.1954,7.33288,7.18644,7.28652,166731.6700601775,0
+NCV.US,D,20100813,000000,7.32608,7.37152,7.30208,7.34852,145194.3258233325,0
+NCV.US,D,20100816,000000,7.30208,7.33288,7.29508,7.33288,298857.3189245,0
+NCV.US,D,20100817,000000,7.34128,7.34128,7.26384,7.279,292091.409683725,0
+NCV.US,D,20100818,000000,7.279,7.32608,7.26384,7.29508,248127.2584576025,0
+NCV.US,D,20100819,000000,7.33288,7.33288,7.202,7.26384,320526.4220512,0
+NCV.US,D,20100820,000000,7.2416,7.279,7.202,7.26384,191510.64397114,0
+NCV.US,D,20100823,000000,7.4342,7.4342,7.38704,7.40336,221697.147115755,0
+NCV.US,D,20100824,000000,7.34852,7.3794,7.30208,7.33288,248631.552071715,0
+NCV.US,D,20100825,000000,7.29508,7.32608,7.17128,7.25652,410892.083474525,0
+NCV.US,D,20100826,000000,7.26384,7.26384,7.11808,7.13272,277711.2805414,0
+NCV.US,D,20100827,000000,7.17128,7.17128,6.82468,7.07924,1185586.706132875,0
+NCV.US,D,20100830,000000,7.1024,7.1954,7.071,7.11808,220089.3276760525,0
+NCV.US,D,20100831,000000,7.08752,7.13528,7.07156,7.12084,204191.6249090025,0
+NCV.US,D,20100901,000000,7.14132,7.28652,7.13272,7.26384,227745.0606525225,0
+NCV.US,D,20100902,000000,7.32608,7.32608,7.279,7.31028,186994.3824062275,0
+NCV.US,D,20100903,000000,7.3794,7.47956,7.35692,7.47956,246518.35606812,0
+NCV.US,D,20100907,000000,7.47956,7.49532,7.41056,7.45716,257220.78775835,0
+NCV.US,D,20100908,000000,7.30208,7.47956,7.13272,7.45716,326310.0958417,0
+NCV.US,D,20100909,000000,7.45716,7.45716,7.3794,7.44132,246367.4650654725,0
+NCV.US,D,20100910,000000,7.2258,7.44132,7.2258,7.41776,197134.402177495,0
+NCV.US,D,20100913,000000,7.41056,7.47956,7.41056,7.4342,225704.4222841675,0
+NCV.US,D,20100914,000000,7.463,7.50256,7.41776,7.463,202395.0112243625,0
+NCV.US,D,20100915,000000,7.45716,7.50256,7.425,7.45716,293738.937282025,0
+NCV.US,D,20100916,000000,7.47244,7.49532,7.4342,7.48656,173577.35660138,0
+NCV.US,D,20100917,000000,7.48656,7.54216,7.48656,7.54216,154338.0317972125,0
+NCV.US,D,20100920,000000,7.57952,7.67212,7.54792,7.67212,294765.21269,0
+NCV.US,D,20100921,000000,7.66332,7.67212,7.5724,7.61088,247574.954069925,0
+NCV.US,D,20100922,000000,7.57952,7.61088,7.5724,7.58712,231119.893149545,0
+NCV.US,D,20100923,000000,7.51756,7.60288,7.51756,7.57952,202025.3643662,0
+NCV.US,D,20100924,000000,7.58712,7.63364,7.57952,7.61088,306384.541860425,0
+NCV.US,D,20100927,000000,7.6418,7.6418,7.47956,7.50256,368954.131286325,0
+NCV.US,D,20100928,000000,7.50256,7.56372,7.48656,7.54792,242806.726189585,0
+NCV.US,D,20100929,000000,7.56372,7.59536,7.52584,7.59536,235357.4756377925,0
+NCV.US,D,20100930,000000,7.60288,7.64944,7.56348,7.60288,205140.288916085,0
+NCV.US,D,20101001,000000,7.61088,7.63364,7.58712,7.61088,147060.248293885,0
+NCV.US,D,20101004,000000,7.61088,7.62552,7.55688,7.59536,299396.988898075,0
+NCV.US,D,20101005,000000,7.56372,7.679,7.56372,7.65744,439354.169586425,0
+NCV.US,D,20101006,000000,7.61776,7.61776,7.49532,7.49532,343547.4074863,0
+NCV.US,D,20101007,000000,7.54792,7.55688,7.49532,7.52584,190917.5484750825,0
+NCV.US,D,20101008,000000,7.54216,7.56372,7.50256,7.533,193001.1438513625,0
+NCV.US,D,20101011,000000,7.52584,7.54792,7.49532,7.54792,170843.9913572375,0
+NCV.US,D,20101012,000000,7.50256,7.533,7.47244,7.51012,142885.11590961,0
+NCV.US,D,20101013,000000,7.55688,7.58712,7.51756,7.52584,245060.344681295,0
+NCV.US,D,20101014,000000,7.51012,7.68756,7.51012,7.679,309763.706156575,0
+NCV.US,D,20101015,000000,7.67212,7.70136,7.55688,7.59536,327992.999799475,0
+NCV.US,D,20101018,000000,7.61088,7.62552,7.57952,7.62552,244257.87889448,0
+NCV.US,D,20101019,000000,7.61776,7.65744,7.57952,7.65744,259065.412216575,0
+NCV.US,D,20101020,000000,7.64884,7.68756,7.61776,7.62552,290696.93135065,0
+NCV.US,D,20101021,000000,7.64884,7.68756,7.63364,7.66332,252311.77640665,0
+NCV.US,D,20101022,000000,7.63364,7.69584,7.63364,7.69584,190241.0658459825,0
+NCV.US,D,20101025,000000,7.69584,7.71808,7.65744,7.679,296080.996672425,0
+NCV.US,D,20101026,000000,7.62552,7.71028,7.62552,7.71028,218289.8261253325,0
+NCV.US,D,20101027,000000,7.69584,7.71028,7.68756,7.71028,217459.5646275075,0
+NCV.US,D,20101028,000000,7.70136,7.71028,7.679,7.71028,136007.66284154,0
+NCV.US,D,20101029,000000,7.70536,7.7302,7.69712,7.71424,295273.838103225,0
+NCV.US,D,20101101,000000,7.74828,7.76464,7.71808,7.75772,319464.770283775,0
+NCV.US,D,20101102,000000,7.74116,7.76464,7.71028,7.71808,290416.80834095,0
+NCV.US,D,20101103,000000,7.71028,7.73284,7.679,7.71808,301959.970043525,0
+NCV.US,D,20101104,000000,7.71808,7.77972,7.71028,7.77096,370961.920178,0
+NCV.US,D,20101105,000000,7.77096,7.84224,7.77096,7.84224,218624.45760728,0
+NCV.US,D,20101108,000000,7.80204,7.88712,7.77972,7.78652,295118.2543182,0
+NCV.US,D,20101109,000000,7.76464,7.81836,7.72636,7.80204,378772.15398965,0
+NCV.US,D,20101110,000000,7.75772,7.78652,7.68756,7.71028,287811.95313735,0
+NCV.US,D,20101111,000000,7.71808,7.71808,7.61776,7.6418,238019.72717973,0
+NCV.US,D,20101112,000000,7.64884,7.67212,7.50256,7.51756,368964.9607841,0
+NCV.US,D,20101115,000000,7.5724,7.60288,7.425,7.533,416276.148796225,0
+NCV.US,D,20101116,000000,7.49532,7.50256,7.11808,7.31028,1005039.4847489,0
+NCV.US,D,20101117,000000,7.31028,7.45716,7.24796,7.425,213095.6379982925,0
+NCV.US,D,20101118,000000,7.41776,7.56372,7.41776,7.50256,185304.9807497875,0
+NCV.US,D,20101119,000000,7.51012,7.54792,7.47244,7.54792,151350.1733548275,0
+NCV.US,D,20101122,000000,7.51012,7.60288,7.50256,7.58712,268566.852601025,0
+NCV.US,D,20101123,000000,7.56372,7.56372,7.463,7.48656,230631.482798875,0
+NCV.US,D,20101124,000000,7.50256,7.59536,7.50256,7.57952,245342.6335905525,0
+NCV.US,D,20101126,000000,7.54216,7.61776,7.533,7.61776,121384.59196528,0
+NCV.US,D,20101129,000000,7.57952,7.59536,7.50256,7.57952,212282.3427136775,0
+NCV.US,D,20101130,000000,7.533,7.60368,7.50952,7.564,198554.51032203,0
+NCV.US,D,20101201,000000,7.61088,7.63364,7.56372,7.61088,314121.496070375,0
+NCV.US,D,20101202,000000,7.59536,7.62552,7.533,7.57952,318303.126153325,0
+NCV.US,D,20101203,000000,7.54216,7.62552,7.48656,7.52584,465746.016702775,0
+NCV.US,D,20101206,000000,7.55688,7.60288,7.54216,7.5724,242292.6860274525,0
+NCV.US,D,20101207,000000,7.70136,7.70136,7.54216,7.57952,268130.0628565,0
+NCV.US,D,20101208,000000,7.59536,7.61776,7.55688,7.57952,216923.504486525,0
+NCV.US,D,20101209,000000,7.50256,7.51012,7.40336,7.45716,364168.937192725,0
+NCV.US,D,20101210,000000,7.45716,7.58712,7.38704,7.57952,689283.817460825,0
+NCV.US,D,20101213,000000,7.62552,7.679,7.54216,7.61088,697978.0992761,0
+NCV.US,D,20101214,000000,7.6418,7.6418,7.50256,7.61776,417952.555055325,0
+NCV.US,D,20101215,000000,7.59536,7.59536,7.51012,7.54216,388003.2179125,0
+NCV.US,D,20101216,000000,7.54136,7.58624,7.53272,7.579,288272.20679375,0
+NCV.US,D,20101217,000000,7.57952,7.66332,7.5724,7.64884,281979.1856235,0
+NCV.US,D,20101220,000000,7.679,7.679,7.63364,7.67212,334619.930485125,0
+NCV.US,D,20101221,000000,7.65744,7.71028,7.65744,7.70136,307356.6697794,0
+NCV.US,D,20101222,000000,7.72636,7.81064,7.71028,7.81064,346988.6609032,0
+NCV.US,D,20101223,000000,7.81064,7.88712,7.78652,7.85604,309337.02394335,0
+NCV.US,D,20101227,000000,7.85604,7.9892,7.83372,7.9256,265911.459741025,0
+NCV.US,D,20101228,000000,7.94052,8.01788,7.89404,7.9786,324590.371591425,0
+NCV.US,D,20101229,000000,7.89984,7.93196,7.86852,7.93196,266928.349584225,0
+NCV.US,D,20101230,000000,7.89168,7.93196,7.7712,7.7712,340309.748628075,0
+NCV.US,D,20101231,000000,7.79564,7.93048,7.786,7.88016,198409.7560348025,0
+NCV.US,D,20110103,000000,7.83372,7.91812,7.83372,7.89404,379978.56004435,0
+NCV.US,D,20110104,000000,7.88712,7.91056,7.83372,7.91056,297055.6514742,0
+NCV.US,D,20110105,000000,7.81836,7.9026,7.77972,7.9026,281421.82747015,0
+NCV.US,D,20110106,000000,7.84224,7.94052,7.82592,7.91812,303099.23321185,0
+NCV.US,D,20110107,000000,7.94052,7.9786,7.9256,7.9786,190522.9937719875,0
+NCV.US,D,20110110,000000,7.9494,8.04,7.9494,8.04,322569.226319125,0
+NCV.US,D,20110111,000000,8.0414,8.04932,8.01072,8.0414,180776.920559165,0
+NCV.US,D,20110112,000000,8.02772,8.17368,8.02772,8.08868,358793.978270475,0
+NCV.US,D,20110113,000000,8.07332,8.1436,8.05992,8.08868,323032.768269,0
+NCV.US,D,20110114,000000,8.11944,8.1436,8.01072,8.07332,231839.213809745,0
+NCV.US,D,20110118,000000,8.08396,8.15476,8.08396,8.13876,301832.670510625,0
+NCV.US,D,20110119,000000,8.1466,8.15476,8.00656,8.0538,252278.58702325,0
+NCV.US,D,20110120,000000,8.01964,8.08868,7.94108,8.01072,316111.463061375,0
+NCV.US,D,20110121,000000,8.02772,8.12864,8.00372,8.12864,275189.778278125,0
+NCV.US,D,20110124,000000,8.1436,8.1818,8.06548,8.1818,282227.374867225,0
+NCV.US,D,20110125,000000,8.1366,8.17368,8.12864,8.15916,228222.0151154575,0
+NCV.US,D,20110126,000000,8.15168,8.22032,8.1366,8.16756,224927.569732295,0
+NCV.US,D,20110127,000000,8.19772,8.24464,8.1818,8.21368,258869.26688775,0
+NCV.US,D,20110128,000000,8.22032,8.24464,8.1366,8.17368,200182.9106656225,0
+NCV.US,D,20110131,000000,8.20636,8.24068,8.1888,8.20636,213795.4430552675,0
+NCV.US,D,20110201,000000,8.24464,8.24464,8.18932,8.20548,431228.480524,0
+NCV.US,D,20110202,000000,8.20548,8.29916,8.20548,8.22928,345505.9882901,0
+NCV.US,D,20110203,000000,8.21668,8.30328,8.21668,8.28824,201736.20570291,0
+NCV.US,D,20110204,000000,8.30692,8.32216,8.267,8.30692,229042.1377198,0
+NCV.US,D,20110207,000000,8.33684,8.46208,8.33684,8.46208,368197.1204692,0
+NCV.US,D,20110208,000000,8.5074,8.59284,8.4306,8.5074,534684.15606895,0
+NCV.US,D,20110209,000000,8.46204,8.57908,8.36016,8.39232,545015.04787415,0
+NCV.US,D,20110210,000000,8.35044,8.40456,8.30228,8.37332,347562.900600725,0
+NCV.US,D,20110211,000000,8.34684,8.57908,8.30676,8.54748,254523.68441245,0
+NCV.US,D,20110214,000000,8.52496,8.54748,8.46204,8.4944,274660.986085625,0
+NCV.US,D,20110215,000000,8.45496,8.57908,8.45496,8.54748,173956.0265694375,0
+NCV.US,D,20110216,000000,8.54748,8.58804,8.51708,8.55684,318483.8875841,0
+NCV.US,D,20110218,000000,8.62692,8.65824,8.57816,8.59452,205650.490154005,0
+NCV.US,D,20110222,000000,8.6112,8.68252,8.47736,8.50168,511779.55840205,0
+NCV.US,D,20110223,000000,8.52496,8.60356,8.4232,8.53344,292311.99524355,0
+NCV.US,D,20110224,000000,8.48684,8.56436,8.4708,8.50996,204644.9024576825,0
+NCV.US,D,20110225,000000,8.51564,8.57816,8.51564,8.56276,178628.0707463925,0
+NCV.US,D,20110228,000000,8.6112,8.676,8.58692,8.6112,386922.75268335,0
+NCV.US,D,20110301,000000,8.62692,8.65824,8.56244,8.57048,211757.4661036925,0
+NCV.US,D,20110302,000000,8.57788,8.64948,8.57048,8.6176,224139.25250567,0
+NCV.US,D,20110303,000000,8.64948,8.7056,8.64948,8.67344,330294.752813375,0
+NCV.US,D,20110304,000000,8.66476,8.68188,8.61796,8.63296,264053.348759725,0
+NCV.US,D,20110307,000000,8.65824,8.65824,8.57816,8.61024,200898.254438815,0
+NCV.US,D,20110308,000000,8.59452,8.72952,8.53096,8.72952,285741.611555175,0
+NCV.US,D,20110309,000000,8.68188,8.76868,8.67344,8.73772,278643.241101775,0
+NCV.US,D,20110310,000000,8.63296,8.72088,8.62692,8.63296,284772.571329825,0
+NCV.US,D,20110311,000000,8.57816,8.71376,8.54692,8.54692,418585.991244225,0
+NCV.US,D,20110314,000000,8.53096,8.54692,8.41244,8.45372,357424.685655025,0
+NCV.US,D,20110315,000000,8.24056,8.42056,8.09688,8.35044,435622.435162225,0
+NCV.US,D,20110316,000000,8.31836,8.41244,8.24056,8.25608,374580.352390925,0
+NCV.US,D,20110317,000000,8.52196,8.52196,8.24736,8.37696,298614.482421425,0
+NCV.US,D,20110318,000000,8.39616,8.44204,8.37164,8.37164,213557.872586095,0
+NCV.US,D,20110321,000000,8.44372,8.57816,8.44372,8.55504,254079.4374838,0
+NCV.US,D,20110322,000000,8.5398,8.61024,8.49276,8.57144,155347.686570045,0
+NCV.US,D,20110323,000000,8.60292,8.6414,8.56276,8.61024,210729.8789588275,0
+NCV.US,D,20110324,000000,8.62692,8.65824,8.60292,8.62692,206633.72357197,0
+NCV.US,D,20110325,000000,8.64948,8.67344,8.61,8.64948,202085.8698303375,0
+NCV.US,D,20110328,000000,8.67344,8.71376,8.6414,8.6414,250004.21705605,0
+NCV.US,D,20110329,000000,8.66476,8.71376,8.65824,8.71376,276894.6397724,0
+NCV.US,D,20110330,000000,8.71376,8.82308,8.68188,8.68188,179240.5070074525,0
+NCV.US,D,20110331,000000,8.65664,8.67316,8.6396,8.6396,209023.8572072675,0
+NCV.US,D,20110401,000000,8.65824,8.73004,8.6416,8.73004,244535.9347737525,0
+NCV.US,D,20110404,000000,8.72088,8.77752,8.68872,8.76192,348380.783324775,0
+NCV.US,D,20110405,000000,8.73092,8.75488,8.67396,8.67396,368048.645152425,0
+NCV.US,D,20110406,000000,8.68252,8.7056,8.61,8.63296,340356.6618835,0
+NCV.US,D,20110407,000000,8.659,8.70692,8.61796,8.659,307386.939943025,0
+NCV.US,D,20110408,000000,8.65824,8.6654,8.52196,8.57048,325934.604044,0
+NCV.US,D,20110411,000000,8.554,8.56244,8.40316,8.41904,351892.534005975,0
+NCV.US,D,20110412,000000,8.36016,8.41696,8.32,8.36016,321372.911939575,0
+NCV.US,D,20110413,000000,8.37164,8.40316,8.33192,8.37924,302084.363184425,0
+NCV.US,D,20110414,000000,8.31616,8.3868,8.30004,8.37164,163216.392552285,0
+NCV.US,D,20110415,000000,8.40316,8.42716,8.35464,8.41904,157596.243109075,0
+NCV.US,D,20110418,000000,8.39616,8.42716,8.34848,8.42716,161088.4781504325,0
+NCV.US,D,20110419,000000,8.4356,8.50716,8.4108,8.4356,269782.4309562,0
+NCV.US,D,20110420,000000,8.586,8.63296,8.4108,8.60236,342307.16137775,0
+NCV.US,D,20110421,000000,8.57048,8.6176,8.53924,8.60236,165286.4696942575,0
+NCV.US,D,20110425,000000,8.56244,8.61,8.53064,8.57048,217104.04175937,0
+NCV.US,D,20110426,000000,8.61796,8.62752,8.5388,8.59452,189568.1836091375,0
+NCV.US,D,20110427,000000,8.594,8.60236,8.50716,8.554,169709.068511115,0
+NCV.US,D,20110428,000000,8.53,8.59452,8.53,8.57048,216196.032262235,0
+NCV.US,D,20110429,000000,8.54232,8.56892,8.49788,8.56036,190940.3105045825,0
+NCV.US,D,20110502,000000,8.56244,8.60292,8.53,8.5388,185141.6816643175,0
+NCV.US,D,20110503,000000,8.50652,8.5542,8.48008,8.52196,201147.6997989075,0
+NCV.US,D,20110504,000000,8.61056,8.61796,8.45832,8.47444,378944.40428825,0
+NCV.US,D,20110505,000000,8.45788,8.51364,8.4412,8.45788,212831.5359543575,0
+NCV.US,D,20110506,000000,8.47444,8.57048,8.44948,8.5388,241382.2073761075,0
+NCV.US,D,20110509,000000,8.49112,8.58628,8.49112,8.56244,224064.7382444725,0
+NCV.US,D,20110510,000000,8.57048,8.58628,8.54632,8.54632,254533.9744771,0
+NCV.US,D,20110511,000000,8.5542,8.57116,8.43364,8.5542,319269.480794975,0
+NCV.US,D,20110512,000000,8.52196,8.554,8.48076,8.54632,199010.91465168,0
+NCV.US,D,20110513,000000,8.53,8.554,8.47444,8.54632,204443.3591226425,0
+NCV.US,D,20110516,000000,8.49112,8.53,8.48076,8.51396,126259.80280806,0
+NCV.US,D,20110517,000000,8.53,8.57048,8.49112,8.554,168969.248346385,0
+NCV.US,D,20110518,000000,8.51396,8.54632,8.49788,8.50652,142389.6565481625,0
+NCV.US,D,20110519,000000,8.5388,8.60292,8.51396,8.57816,116506.95050702,0
+NCV.US,D,20110520,000000,8.54632,8.58692,8.51364,8.58692,103176.70400897,0
+NCV.US,D,20110523,000000,8.50652,8.66608,8.50652,8.66608,382942.2718163,0
+NCV.US,D,20110524,000000,8.64204,8.65056,8.54632,8.60292,165041.2822919425,0
+NCV.US,D,20110525,000000,8.56244,8.63428,8.56244,8.57048,205263.370825605,0
+NCV.US,D,20110526,000000,8.57048,8.61796,8.52196,8.61056,173566.778262145,0
+NCV.US,D,20110527,000000,8.58692,8.64356,8.56244,8.62832,168986.9898371475,0
+NCV.US,D,20110531,000000,8.649,8.69996,8.62324,8.69996,135888.81950358,0
+NCV.US,D,20110601,000000,8.69084,8.72356,8.64356,8.70024,188348.278704425,0
+NCV.US,D,20110602,000000,8.68472,8.74904,8.676,8.72356,203788.698113565,0
+NCV.US,D,20110603,000000,8.676,8.70024,8.62832,8.66724,233831.0740784825,0
+NCV.US,D,20110606,000000,8.64356,8.66724,8.52196,8.53,289250.16876805,0
+NCV.US,D,20110607,000000,8.53888,8.63536,8.49112,8.59488,315579.250716725,0
+NCV.US,D,20110608,000000,8.58692,8.62832,8.53,8.53,139878.525945875,0
+NCV.US,D,20110609,000000,8.52264,8.57236,8.46608,8.48044,294784.8042258,0
+NCV.US,D,20110610,000000,8.47444,8.48008,7.99596,8.1168,1063398.698796975,0
+NCV.US,D,20110613,000000,8.13348,8.17484,7.70516,7.85104,1028031.3917951,0
+NCV.US,D,20110614,000000,7.80972,8.17484,7.80972,8.15716,333078.39271375,0
+NCV.US,D,20110615,000000,8.0368,8.12748,7.8918,7.972,394770.878536375,0
+NCV.US,D,20110616,000000,7.92104,8.05428,7.88692,7.88692,324647.2814744,0
+NCV.US,D,20110617,000000,7.89928,7.972,7.86628,7.93912,237440.4029588675,0
+NCV.US,D,20110620,000000,7.90604,8.1168,7.89928,8.10152,354187.573250775,0
+NCV.US,D,20110621,000000,8.09408,8.24736,8.06952,8.15716,224037.0615188875,0
+NCV.US,D,20110622,000000,8.13348,8.18924,8.1168,8.18924,164859.2545967375,0
+NCV.US,D,20110623,000000,8.10152,8.19936,8.06952,8.18924,175102.4817023975,0
+NCV.US,D,20110624,000000,8.17212,8.20528,8.13072,8.17212,130020.998849345,0
+NCV.US,D,20110627,000000,8.13348,8.23124,8.09408,8.09408,227099.9524838375,0
+NCV.US,D,20110628,000000,8.10896,8.20624,8.06092,8.20624,178125.986557865,0
+NCV.US,D,20110629,000000,8.19936,8.23124,8.17484,8.18104,105193.5566786625,0
+NCV.US,D,20110630,000000,8.15688,8.2722,8.13116,8.2722,190882.4732447,0
+NCV.US,D,20110701,000000,8.32,8.3606,8.2614,8.3606,218852.28825895,0
+NCV.US,D,20110705,000000,8.38596,8.49372,8.37772,8.48436,213881.47737758,0
+NCV.US,D,20110706,000000,8.45496,8.47808,8.36268,8.43808,251118.382675825,0
+NCV.US,D,20110707,000000,8.50996,8.51768,8.42716,8.51768,221026.330536775,0
+NCV.US,D,20110708,000000,8.41904,8.49372,8.41052,8.45992,130877.912853095,0
+NCV.US,D,20110711,000000,8.36856,8.4086,8.26088,8.28512,271187.911854275,0
+NCV.US,D,20110712,000000,8.25352,8.35244,8.22924,8.32716,173757.67670273,0
+NCV.US,D,20110713,000000,8.31076,8.34364,8.28512,8.28512,158500.3494782425,0
+NCV.US,D,20110714,000000,8.25276,8.32596,8.18784,8.20528,199824.18458815,0
+NCV.US,D,20110715,000000,8.20528,8.26088,8.14672,8.17876,188263.47437859,0
+NCV.US,D,20110718,000000,8.13072,8.15492,8.09776,8.09776,202025.54876176,0
+NCV.US,D,20110719,000000,8.10384,8.13824,8.08804,8.11168,188693.528114635,0
+NCV.US,D,20110720,000000,8.13976,8.18784,8.12412,8.13072,215630.4335367775,0
+NCV.US,D,20110721,000000,8.1646,8.22924,8.14672,8.17212,241316.5638602875,0
+NCV.US,D,20110722,000000,8.15348,8.20508,8.15348,8.18756,150674.932733465,0
+NCV.US,D,20110725,000000,8.09156,8.13072,8.06592,8.07412,339984.090577475,0
+NCV.US,D,20110726,000000,8.047,8.09592,7.99596,8.05428,259455.46401415,0
+NCV.US,D,20110727,000000,7.99132,7.99132,7.57516,7.75608,1016063.691787525,0
+NCV.US,D,20110728,000000,7.70464,7.8042,7.60448,7.68788,474898.5474085,0
+NCV.US,D,20110729,000000,7.59236,7.64424,7.38888,7.61912,747490.1660118,0
+NCV.US,D,20110801,000000,7.79276,7.89896,7.73392,7.8734,393312.527995825,0
+NCV.US,D,20110802,000000,7.87308,7.95532,7.80572,7.83056,301793.047906125,0
+NCV.US,D,20110803,000000,7.7826,7.88172,7.67576,7.88172,416564.5257869,0
+NCV.US,D,20110804,000000,7.7958,7.7958,7.42868,7.4466,580446.933902375,0
+NCV.US,D,20110805,000000,7.45344,7.52696,7.19708,7.39512,703733.9725186,0
+NCV.US,D,20110808,000000,6.98252,7.19012,6.68628,6.73592,1144151.2229738,0
+NCV.US,D,20110809,000000,6.53772,7.1646,6.40476,7.04048,1755177.03552165,0
+NCV.US,D,20110810,000000,6.9988,6.9988,6.73592,6.742,446963.505716125,0
+NCV.US,D,20110811,000000,6.66116,7.2138,6.66116,7.15608,466469.9199779,0
+NCV.US,D,20110812,000000,7.10656,7.182,7.07296,7.13996,324717.8926076,0
+NCV.US,D,20110815,000000,7.22204,7.4038,7.19012,7.4038,275896.148672375,0
+NCV.US,D,20110816,000000,7.30472,7.4038,7.27164,7.33724,216203.1288585425,0
+NCV.US,D,20110817,000000,7.35308,7.46996,7.28796,7.43648,193497.9238126575,0
+NCV.US,D,20110818,000000,7.22204,7.29556,7.08984,7.2138,343650.192228325,0
+NCV.US,D,20110819,000000,7.0536,7.2536,6.938,7.0536,223884.1298685325,0
+NCV.US,D,20110822,000000,7.11464,7.17244,6.87488,6.88304,393203.240412725,0
+NCV.US,D,20110823,000000,6.89168,7.13172,6.88304,7.13172,508034.6845323,0
+NCV.US,D,20110824,000000,7.08984,7.12348,6.94132,7.00732,352476.58388185,0
+NCV.US,D,20110825,000000,7.04048,7.08984,6.90856,6.99176,203068.0387588625,0
+NCV.US,D,20110826,000000,6.92924,7.07888,6.84528,7.07888,167555.606362565,0
+NCV.US,D,20110829,000000,7.1646,7.28796,7.1646,7.28796,268540.171773125,0
+NCV.US,D,20110830,000000,7.19012,7.34692,7.182,7.30472,183029.0249445225,0
+NCV.US,D,20110831,000000,7.34664,7.4158,7.34664,7.39784,175180.899091565,0
+NCV.US,D,20110901,000000,7.2638,7.49396,7.2638,7.44524,249481.1979084175,0
+NCV.US,D,20110902,000000,7.3078,7.39332,7.22032,7.3078,123520.5166345875,0
+NCV.US,D,20110906,000000,7.13996,7.24064,7.02052,7.23184,300971.2620541,0
+NCV.US,D,20110907,000000,7.27412,7.3584,7.24908,7.35028,188813.10576236,0
+NCV.US,D,20110908,000000,7.27412,7.36804,7.27412,7.2992,198910.85264379,0
+NCV.US,D,20110909,000000,7.19448,7.27928,7.15392,7.17956,205573.1372542875,0
+NCV.US,D,20110912,000000,7.12056,7.17072,7.01236,7.13752,250199.0186246,0
+NCV.US,D,20110913,000000,7.11276,7.22032,7.07888,7.22032,202991.395518775,0
+NCV.US,D,20110914,000000,7.19448,7.26264,7.11276,7.2122,225310.545725695,0
+NCV.US,D,20110915,000000,7.2536,7.34692,7.2122,7.3286,227009.8257107725,0
+NCV.US,D,20110916,000000,7.32108,7.32108,7.26264,7.2874,187987.7716121675,0
+NCV.US,D,20110919,000000,7.27104,7.27104,7.20396,7.24624,177713.31948276,0
+NCV.US,D,20110920,000000,7.29528,7.33724,7.20396,7.27928,306820.98638775,0
+NCV.US,D,20110921,000000,7.26264,7.2874,7.17072,7.17072,277251.953396325,0
+NCV.US,D,20110922,000000,6.95352,7.04544,6.87092,6.98756,329663.865401925,0
+NCV.US,D,20110923,000000,6.9194,6.98812,6.9194,6.98812,194347.7412201,0
+NCV.US,D,20110926,000000,7.01964,7.08752,6.89672,6.99488,148544.5345229075,0
+NCV.US,D,20110927,000000,7.06284,7.11276,7.0296,7.04544,241811.1966227025,0
+NCV.US,D,20110928,000000,7.0296,7.0536,6.938,6.938,185523.47854549,0
+NCV.US,D,20110929,000000,7.00444,7.13752,6.9628,7.0296,196846.8076086725,0
+NCV.US,D,20110930,000000,6.9718,7.0166,6.88048,6.91652,163415.806908435,0
+NCV.US,D,20111003,000000,6.90408,7.03744,6.7134,6.72016,347358.873456975,0
+NCV.US,D,20111004,000000,6.60796,6.61708,6.16952,6.37996,1113999.91425555,0
+NCV.US,D,20111005,000000,6.28248,6.4874,6.23828,6.4874,402426.686629425,0
+NCV.US,D,20111006,000000,6.46172,6.708,6.43576,6.65728,255362.147265825,0
+NCV.US,D,20111007,000000,6.75252,6.77716,6.64092,6.6924,219591.043934225,0
+NCV.US,D,20111010,000000,6.73528,7.02052,6.73528,6.938,268606.524948575,0
+NCV.US,D,20111011,000000,6.89608,6.9792,6.86272,6.938,183027.605625255,0
+NCV.US,D,20111012,000000,6.97124,7.09712,6.92896,6.98812,273367.986238975,0
+NCV.US,D,20111013,000000,6.938,7.08064,6.90384,7.08064,179264.6354348875,0
+NCV.US,D,20111014,000000,7.15636,7.15636,7.03076,7.10604,118580.5759471475,0
+NCV.US,D,20111017,000000,7.04684,7.089,7.02052,7.04684,169851.71009683,0
+NCV.US,D,20111018,000000,6.95352,7.12264,6.91172,7.10604,272993.6407839,0
+NCV.US,D,20111019,000000,7.03076,7.089,7.01324,7.0386,199482.1286462825,0
+NCV.US,D,20111020,000000,7.04684,7.10604,6.9792,7.09712,161200.6043720425,0
+NCV.US,D,20111021,000000,7.1426,7.28692,7.13356,7.27024,283877.69053585,0
+NCV.US,D,20111024,000000,7.29124,7.40088,7.27412,7.37512,220703.7902347425,0
+NCV.US,D,20111025,000000,7.37108,7.37904,7.27504,7.30184,231592.807604105,0
+NCV.US,D,20111026,000000,7.33332,7.42552,7.26632,7.42552,200586.7138610475,0
+NCV.US,D,20111027,000000,7.57688,7.66248,7.54332,7.62812,265448.53959315,0
+NCV.US,D,20111028,000000,7.65288,7.72204,7.57604,7.72204,236766.5811397725,0
+NCV.US,D,20111031,000000,7.70852,7.76152,7.60924,7.67296,262448.4535055,0
+NCV.US,D,20111101,000000,7.46448,7.58616,7.37904,7.58616,377377.830654075,0
+NCV.US,D,20111102,000000,7.64444,7.66248,7.51148,7.58708,193526.31019788,0
+NCV.US,D,20111103,000000,7.58616,7.61996,7.50776,7.5678,238282.0592805575,0
+NCV.US,D,20111104,000000,7.53796,7.65972,7.52896,7.59036,188086.769130615,0
+NCV.US,D,20111107,000000,7.56028,7.66176,7.56028,7.64424,157396.8287529175,0
+NCV.US,D,20111108,000000,7.67752,7.79028,7.66176,7.72888,377818.17445475,0
+NCV.US,D,20111109,000000,7.63832,7.67212,7.50776,7.5338,292828.6274545,0
+NCV.US,D,20111110,000000,7.59292,7.62788,7.516,7.5338,170041.1892181525,0
+NCV.US,D,20111111,000000,7.67752,7.69488,7.483,7.483,225110.421709915,0
+NCV.US,D,20111114,000000,7.4574,7.46552,7.33788,7.36296,211013.742810995,0
+NCV.US,D,20111115,000000,7.30412,7.38888,7.20208,7.32136,287644.5638542,0
+NCV.US,D,20111116,000000,7.20996,7.2784,7.20996,7.219,293405.225904225,0
+NCV.US,D,20111117,000000,7.18472,7.20996,7.08312,7.08312,339584.55220555,0
+NCV.US,D,20111118,000000,7.1036,7.23208,7.095,7.23208,189840.6929072225,0
+NCV.US,D,20111121,000000,7.12452,7.20208,7.09964,7.19272,236857.4175724675,0
+NCV.US,D,20111122,000000,7.18472,7.28692,7.18472,7.2784,136479.2563161,0
+NCV.US,D,20111123,000000,7.22716,7.22716,7.1426,7.14988,157496.8907608125,0
+NCV.US,D,20111125,000000,7.13812,7.182,7.13812,7.17244,105944.3765676625,0
+NCV.US,D,20111128,000000,7.40556,7.40556,7.17552,7.20208,191628.6803461,0
+NCV.US,D,20111129,000000,7.20996,7.24544,7.08312,7.10776,188482.0495447625,0
+NCV.US,D,20111130,000000,7.19588,7.33364,7.19588,7.23272,361188.72033485,0
+NCV.US,D,20111201,000000,7.28396,7.40472,7.28396,7.3616,216702.019578735,0
+NCV.US,D,20111202,000000,7.37108,7.42192,7.34552,7.3616,227019.051285965,0
+NCV.US,D,20111205,000000,7.39628,7.50776,7.37108,7.50776,311847.860379925,0
+NCV.US,D,20111206,000000,7.45876,7.54648,7.43204,7.54648,237264.407370525,0
+NCV.US,D,20111207,000000,7.50248,7.58172,7.45876,7.54616,256704.11362695,0
+NCV.US,D,20111208,000000,7.44072,7.48564,7.40624,7.45876,177381.19877572,0
+NCV.US,D,20111209,000000,7.428,7.51452,7.35912,7.47204,166091.223715165,0
+NCV.US,D,20111212,000000,7.45652,7.516,7.31884,7.516,235686.12435244,0
+NCV.US,D,20111213,000000,7.43964,7.47364,7.37108,7.42192,263077.21193805,0
+NCV.US,D,20111214,000000,7.39628,7.39628,7.23208,7.27504,284868.020550125,0
+NCV.US,D,20111215,000000,7.34552,7.34552,7.25844,7.30912,171707.11520059,0
+NCV.US,D,20111216,000000,7.30212,7.35308,7.25812,7.30212,112515.1150858375,0
+NCV.US,D,20111219,000000,7.28396,7.30912,7.21588,7.22396,187090.4070094875,0
+NCV.US,D,20111220,000000,7.28116,7.35028,7.25508,7.3078,311478.127712475,0
+NCV.US,D,20111221,000000,7.26404,7.36856,7.23788,7.36856,264575.658247725,0
+NCV.US,D,20111222,000000,7.34248,7.47204,7.34248,7.4368,225281.44968085,0
+NCV.US,D,20111223,000000,7.4158,7.50248,7.372,7.4158,257940.695533,0
+NCV.US,D,20111227,000000,7.41052,7.45396,7.35912,7.45396,216241.4504785775,0
+NCV.US,D,20111228,000000,7.45396,7.45396,7.29852,7.32388,211639.3077752275,0
+NCV.US,D,20111229,000000,7.3078,7.34248,7.22032,7.29852,355573.538509075,0
+NCV.US,D,20111230,000000,7.25952,7.36124,7.243,7.3066,318610.91665795,0
+NCV.US,D,20120103,000000,7.49396,7.68612,7.476,7.68612,382539.8948058,0
+NCV.US,D,20120104,000000,7.68612,7.72888,7.61632,7.71184,280453.582819025,0
+NCV.US,D,20120105,000000,7.63352,7.69468,7.59876,7.62504,163195.102763375,0
+NCV.US,D,20120106,000000,7.6428,7.69468,7.58172,7.59876,234995.27070221,0
+NCV.US,D,20120109,000000,7.60768,7.77392,7.60768,7.764,211658.4685852475,0
+NCV.US,D,20120110,000000,7.78184,7.86832,7.78184,7.84352,302303.648010225,0
+NCV.US,D,20120111,000000,7.78428,7.93452,7.78428,7.89928,209223.2715634225,0
+NCV.US,D,20120112,000000,7.85536,7.97004,7.8464,7.95256,211501.9886367375,0
+NCV.US,D,20120113,000000,7.90404,7.90404,7.81676,7.88612,140097.455941865,0
+NCV.US,D,20120117,000000,7.9108,7.93672,7.78604,7.78604,231382.3935236775,0
+NCV.US,D,20120118,000000,7.74628,7.83388,7.69468,7.75636,286733.360888725,0
+NCV.US,D,20120119,000000,7.7384,7.83388,7.72888,7.77392,215600.6278323,0
+NCV.US,D,20120120,000000,7.82012,8.0576,7.79424,8.0306,429583.23170725,0
+NCV.US,D,20120123,000000,8.04436,8.09624,8.03508,8.09624,277904.4854265,0
+NCV.US,D,20120124,000000,8.0532,8.0532,7.96556,7.99124,277032.668570525,0
+NCV.US,D,20120125,000000,7.96556,8.06164,7.95512,8.0184,187056.6981770375,0
+NCV.US,D,20120126,000000,8.00892,8.10468,8.00892,8.03508,264805.9427978,0
+NCV.US,D,20120127,000000,7.98776,8.0306,7.97004,7.99596,179295.505628815,0
+NCV.US,D,20120130,000000,7.96556,8.00892,7.87816,8.00892,137967.7673909375,0
+NCV.US,D,20120131,000000,8.03816,8.03816,7.95512,8.0106,192626.81661631,0
+NCV.US,D,20120201,000000,8.04956,8.14552,8.0402,8.09408,287428.472496725,0
+NCV.US,D,20120202,000000,8.1104,8.18904,8.09408,8.18904,253158.654113325,0
+NCV.US,D,20120203,000000,8.20764,8.25212,8.173,8.24228,285765.3851528,0
+NCV.US,D,20120206,000000,8.21656,8.30516,8.21656,8.2704,238841.6258991575,0
+NCV.US,D,20120207,000000,8.27604,8.41868,8.27604,8.4094,195405.8437290775,0
+NCV.US,D,20120208,000000,8.35528,8.45464,8.35528,8.43704,243977.787474415,0
+NCV.US,D,20120209,000000,8.49816,8.50864,8.36436,8.4094,246096.8311308875,0
+NCV.US,D,20120210,000000,8.33124,8.3674,8.28644,8.29664,181388.6467087775,0
+NCV.US,D,20120213,000000,8.323,8.323,8.25212,8.323,204710.1911436825,0
+NCV.US,D,20120214,000000,8.2784,8.28644,8.20764,8.2704,227097.1138453125,0
+NCV.US,D,20120215,000000,8.25212,8.2784,8.21656,8.2344,153314.1568990375,0
+NCV.US,D,20120216,000000,8.26004,8.50864,8.22476,8.33124,293184.16692935,0
+NCV.US,D,20120217,000000,8.32904,8.33752,8.27604,8.32904,147340.95178969,0
+NCV.US,D,20120221,000000,8.44492,8.46352,8.358,8.42796,270978.917093125,0
+NCV.US,D,20120222,000000,8.40128,8.479,8.40128,8.4626,244619.31978033,0
+NCV.US,D,20120223,000000,8.49848,8.52496,8.45496,8.52496,179720.59174744,0
+NCV.US,D,20120224,000000,8.51616,8.64084,8.479,8.55108,265905.56039515,0
+NCV.US,D,20120227,000000,8.5348,8.56064,8.49848,8.52496,209699.0983456275,0
+NCV.US,D,20120228,000000,8.55108,8.6048,8.3674,8.49848,418810.59851725,0
+NCV.US,D,20120229,000000,8.45324,8.57988,8.41552,8.55284,277625.944021575,0
+NCV.US,D,20120301,000000,8.62304,8.78304,8.5876,8.60552,406795.7061442,0
+NCV.US,D,20120302,000000,8.60688,8.65144,8.57084,8.59776,256200.25528935,0
+NCV.US,D,20120305,000000,8.56064,8.70368,8.5348,8.60552,261091.939121925,0
+NCV.US,D,20120306,000000,8.55256,8.58896,8.41808,8.49848,209027.7603352325,0
+NCV.US,D,20120307,000000,8.47336,8.59776,8.45464,8.54404,130163.6404350675,0
+NCV.US,D,20120308,000000,8.53556,8.59776,8.50864,8.57876,117839.3364631575,0
+NCV.US,D,20120309,000000,8.52472,8.69352,8.51616,8.56064,182479.038730935,0
+NCV.US,D,20120312,000000,8.57816,8.5876,8.4626,8.49816,230570.5429064675,0
+NCV.US,D,20120313,000000,8.5348,8.62304,8.49816,8.57816,175529.341970105,0
+NCV.US,D,20120314,000000,8.55108,8.57816,8.37332,8.45464,327803.49268075,0
+NCV.US,D,20120315,000000,8.45464,8.51616,8.43704,8.49816,151514.46007626,0
+NCV.US,D,20120316,000000,8.4626,8.51616,8.4626,8.49816,169632.070441215,0
+NCV.US,D,20120319,000000,8.49816,8.5436,8.479,8.49816,253482.968564425,0
+NCV.US,D,20120320,000000,8.4626,8.5348,8.45464,8.479,142109.3409941375,0
+NCV.US,D,20120321,000000,8.49816,8.52472,8.4626,8.479,144926.33489714,0
+NCV.US,D,20120322,000000,8.52472,8.5436,8.41868,8.44396,261303.4176918,0
+NCV.US,D,20120323,000000,8.42716,8.44396,8.34728,8.36312,245439.6863131025,0
+NCV.US,D,20120326,000000,8.41868,8.41868,8.35528,8.37332,252418.12428895,0
+NCV.US,D,20120327,000000,8.38292,8.49816,8.38292,8.44396,158905.210297405,0
+NCV.US,D,20120328,000000,8.4274,8.44396,8.35528,8.36436,251458.664468625,0
+NCV.US,D,20120329,000000,8.32064,8.38292,8.24896,8.38292,174183.1176511725,0
+NCV.US,D,20120330,000000,8.36016,8.51616,8.35132,8.45324,183061.3144577,0
+NCV.US,D,20120402,000000,8.41808,8.62512,8.41808,8.61544,366435.588812425,0
+NCV.US,D,20120403,000000,8.57416,8.60948,8.51848,8.55504,149313.8055622975,0
+NCV.US,D,20120404,000000,8.50996,8.56468,8.46468,8.50996,293333.19545175,0
+NCV.US,D,20120405,000000,8.49276,8.53772,8.43788,8.44604,136223.069189515,0
+NCV.US,D,20120409,000000,8.39016,8.479,8.37252,8.45464,222497.4549506625,0
+NCV.US,D,20120410,000000,8.41808,8.41808,8.31924,8.35464,167140.81030858,0
+NCV.US,D,20120411,000000,8.38172,8.39016,8.31012,8.31012,166763.6262150025,0
+NCV.US,D,20120412,000000,8.29264,8.3366,8.29264,8.31924,116488.499356635,0
+NCV.US,D,20120413,000000,8.31012,8.32744,8.26504,8.27472,168305.7165919325,0
+NCV.US,D,20120416,000000,8.28316,8.29264,8.2118,8.22052,207764.9210228775,0
+NCV.US,D,20120417,000000,8.23856,8.31036,8.23856,8.29264,251566.88756225,0
+NCV.US,D,20120418,000000,8.25696,8.29264,8.2034,8.2118,291286.18224775,0
+NCV.US,D,20120419,000000,8.22052,8.28316,8.13976,8.22956,308143.791938875,0
+NCV.US,D,20120420,000000,8.23856,8.30092,8.23856,8.26452,123788.767974895,0
+NCV.US,D,20120423,000000,8.17664,8.25696,8.15688,8.22956,188979.5209457025,0
+NCV.US,D,20120424,000000,8.22052,8.32744,8.22052,8.31924,212846.79363641,0
+NCV.US,D,20120425,000000,8.31924,8.37252,8.27472,8.34728,178199.79115942,0
+NCV.US,D,20120426,000000,8.3366,8.41808,8.3366,8.4086,113092.068365375,0
+NCV.US,D,20120427,000000,8.38324,8.40144,8.33688,8.36436,87469.09774898,0
+NCV.US,D,20120430,000000,8.33332,8.34228,8.30604,8.32436,147682.6529017475,0
+NCV.US,D,20120501,000000,8.39164,8.50012,8.37332,8.39164,273304.82653185,0
+NCV.US,D,20120502,000000,8.40144,8.43788,8.38324,8.40144,242442.084034155,0
+NCV.US,D,20120503,000000,8.40144,8.4102,8.31948,8.31948,168079.3351698225,0
+NCV.US,D,20120504,000000,8.26452,8.31948,8.26452,8.30092,177464.93861211,0
+NCV.US,D,20120507,000000,8.25696,8.36436,8.23856,8.33688,129261.6630447875,0
+NCV.US,D,20120508,000000,8.26452,8.31948,8.2022,8.29264,221975.50029248,0
+NCV.US,D,20120509,000000,8.28316,8.28316,8.11908,8.23856,179074.091824115,0
+NCV.US,D,20120510,000000,8.26956,8.31496,8.24176,8.28644,147083.3453438425,0
+NCV.US,D,20120511,000000,8.23856,8.25696,8.17484,8.19204,205007.89335865,0
+NCV.US,D,20120514,000000,8.0834,8.1096,8.03816,8.09284,419300.26366225,0
+NCV.US,D,20120515,000000,8.07432,8.09284,7.9108,7.9832,341565.2122341,0
+NCV.US,D,20120516,000000,7.95512,7.9832,7.86596,7.90216,393839.09544155,0
+NCV.US,D,20120517,000000,7.90216,7.90216,7.66624,7.67516,358603.430301125,0
+NCV.US,D,20120518,000000,7.63968,7.7116,7.54784,7.62868,340373.338884775,0
+NCV.US,D,20120521,000000,7.57436,7.73896,7.56592,7.67516,226633.3512768225,0
+NCV.US,D,20120522,000000,7.73896,7.875,7.703,7.81132,252237.870742825,0
+NCV.US,D,20120523,000000,7.74688,7.93044,7.74688,7.9108,282290.5367724,0
+NCV.US,D,20120524,000000,7.9108,7.97424,7.85696,7.9658,137106.950259225,0
+NCV.US,D,20120525,000000,8.0106,8.02892,7.90216,7.9658,217823.6366246325,0
+NCV.US,D,20120529,000000,7.9658,8.0834,7.9658,8.06528,183401.596250495,0
+NCV.US,D,20120530,000000,8.02072,8.02072,7.84796,7.90216,261088.7456536,0
+NCV.US,D,20120531,000000,7.96776,7.96776,7.80632,7.89284,162906.626123605,0
+NCV.US,D,20120601,000000,7.79336,7.87456,7.77452,7.79336,300688.10786155,0
+NCV.US,D,20120604,000000,7.7576,7.84796,7.67516,7.72144,183620.17141667,0
+NCV.US,D,20120605,000000,7.7116,7.76704,7.67412,7.72144,164589.5839371725,0
+NCV.US,D,20120606,000000,7.72968,7.94324,7.72144,7.90552,164062.6616615725,0
+NCV.US,D,20120607,000000,7.93356,7.9804,7.89728,7.92436,117231.1581598775,0
+NCV.US,D,20120608,000000,7.82944,7.9108,7.81028,7.89396,125558.3042633775,0
+NCV.US,D,20120611,000000,7.8832,7.9208,7.79336,7.81028,181224.715334145,0
+NCV.US,D,20120612,000000,7.80156,7.87456,7.77452,7.8376,154369.0659396825,0
+NCV.US,D,20120613,000000,7.8376,7.89396,7.79336,7.89396,87455.2593861875,0
+NCV.US,D,20120614,000000,7.84712,7.96688,7.81976,7.93044,178398.495855945,0
+NCV.US,D,20120615,000000,7.9108,7.96688,7.89396,7.93752,88480.00789253,0
+NCV.US,D,20120618,000000,7.9208,7.96688,7.9208,7.95532,124197.5319220225,0
+NCV.US,D,20120619,000000,7.97556,8.0576,7.95532,8.04924,269321.50702625,0
+NCV.US,D,20120620,000000,8.03,8.06724,8.00292,8.06724,95829.9526849175,0
+NCV.US,D,20120621,000000,8.03964,8.06724,7.97556,8.01204,122361.9972879075,0
+NCV.US,D,20120622,000000,7.9988,8.0728,7.9988,8.06312,110628.4849583325,0
+NCV.US,D,20120625,000000,8.04924,8.09544,7.95532,8.08548,210779.555132955,0
+NCV.US,D,20120626,000000,8.08548,8.1028,8.01204,8.08548,105638.8680967625,0
+NCV.US,D,20120627,000000,8.11204,8.13116,8.0576,8.12344,79479.7496295725,0
+NCV.US,D,20120628,000000,8.07576,8.11204,8.03,8.09544,74460.3270635175,0
+NCV.US,D,20120629,000000,8.15072,8.21324,8.11204,8.18644,194787.3753611575,0
+NCV.US,D,20120702,000000,8.31384,8.33212,8.20312,8.323,341027.64506405,0
+NCV.US,D,20120703,000000,8.27412,8.36828,8.26372,8.36828,141255.6204587275,0
+NCV.US,D,20120705,000000,8.36828,8.45188,8.3494,8.41388,278272.089115075,0
+NCV.US,D,20120706,000000,8.39704,8.43416,8.35956,8.3868,210479.369109285,0
+NCV.US,D,20120709,000000,8.3868,8.45348,8.3868,8.44204,184159.867565615,0
+NCV.US,D,20120710,000000,8.50864,8.50864,8.3868,8.42408,185874.40523274,0
+NCV.US,D,20120711,000000,8.4058,8.44204,8.20312,8.41532,239976.7264780325,0
+NCV.US,D,20120712,000000,8.4058,8.4058,8.26756,8.37832,120770.94039648,0
+NCV.US,D,20120713,000000,8.4232,8.4232,8.28316,8.33896,128000.9527113225,0
+NCV.US,D,20120716,000000,8.33212,8.37832,8.29556,8.36968,155657.0981689125,0
+NCV.US,D,20120717,000000,8.38596,8.38596,8.29292,8.32968,137915.9622379125,0
+NCV.US,D,20120718,000000,8.35356,8.35356,8.232,8.27924,229674.242793225,0
+NCV.US,D,20120719,000000,8.25752,8.27664,8.2306,8.25752,202684.82255843,0
+NCV.US,D,20120720,000000,8.23724,8.29292,8.22648,8.26372,142125.308335825,0
+NCV.US,D,20120723,000000,8.1926,8.25752,8.1552,8.24028,192114.44236313,0
+NCV.US,D,20120724,000000,8.25048,8.25048,8.18368,8.232,127152.1997933275,0
+NCV.US,D,20120725,000000,8.2118,8.31384,8.20312,8.31384,109075.3948571325,0
+NCV.US,D,20120726,000000,8.39704,8.4058,8.34088,8.39704,132356.488693105,0
+NCV.US,D,20120727,000000,8.37696,8.45188,8.32968,8.4232,196092.4394215225,0
+NCV.US,D,20120730,000000,8.35064,8.42408,8.34088,8.36968,136113.426776615,0
+NCV.US,D,20120731,000000,8.36968,8.41532,8.28476,8.39704,206942.4255112075,0
+NCV.US,D,20120801,000000,8.47808,8.55372,8.4232,8.4708,249781.383932085,0
+NCV.US,D,20120802,000000,8.43,8.51476,8.40232,8.46796,193773.9814089025,0
+NCV.US,D,20120803,000000,8.48976,8.56324,8.47808,8.5258,219001.6716111575,0
+NCV.US,D,20120806,000000,8.5258,8.61024,8.51644,8.59208,143986.0358868225,0
+NCV.US,D,20120807,000000,8.60136,8.61024,8.57344,8.57344,198162.1617336825,0
+NCV.US,D,20120808,000000,8.57344,8.57344,8.53556,8.54492,149769.40704503,0
+NCV.US,D,20120809,000000,8.55372,8.59208,8.47808,8.48976,214537.912535735,0
+NCV.US,D,20120810,000000,8.51644,8.54492,8.4708,8.50864,107085.15442358,0
+NCV.US,D,20120813,000000,8.57344,8.58132,8.49788,8.5258,121154.5114267225,0
+NCV.US,D,20120814,000000,8.5258,8.58132,8.5258,8.57344,106763.32378118,0
+NCV.US,D,20120815,000000,8.53556,8.56324,8.51644,8.56324,94738.141343495,0
+NCV.US,D,20120816,000000,8.57344,8.61944,8.5258,8.61944,89512.207824995,0
+NCV.US,D,20120817,000000,8.58132,8.63904,8.57344,8.59208,113682.1503480825,0
+NCV.US,D,20120820,000000,8.60136,8.61944,8.55372,8.61024,103681.9816658475,0
+NCV.US,D,20120821,000000,8.60136,8.60136,8.50864,8.5258,185436.9000705775,0
+NCV.US,D,20120822,000000,8.53556,8.55372,8.44144,8.44144,179611.658994165,0
+NCV.US,D,20120823,000000,8.46024,8.49788,8.4232,8.46024,132825.5737088175,0
+NCV.US,D,20120824,000000,8.45832,8.46796,8.43,8.43916,130728.17467108,0
+NCV.US,D,20120827,000000,8.46024,8.54492,8.44144,8.4708,135601.7621830725,0
+NCV.US,D,20120828,000000,8.4708,8.55372,8.4708,8.51644,154201.2314370825,0
+NCV.US,D,20120829,000000,8.55372,8.58132,8.51644,8.58132,147604.94517221,0
+NCV.US,D,20120830,000000,8.53556,8.57344,8.51644,8.54492,118679.9282954075,0
+NCV.US,D,20120831,000000,8.54492,8.61024,8.54492,8.61024,184356.443283245,0
+NCV.US,D,20120904,000000,8.63904,8.68644,8.60136,8.68644,309565.949838275,0
+NCV.US,D,20120905,000000,8.69428,8.71376,8.6656,8.71376,263914.9651318,0
+NCV.US,D,20120906,000000,8.71376,8.7508,8.69428,8.7508,150871.8632809075,0
+NCV.US,D,20120907,000000,8.70416,8.74256,8.69376,8.73208,146286.7524086775,0
+NCV.US,D,20120910,000000,8.68616,8.74256,8.6654,8.71376,165208.4071349125,0
+NCV.US,D,20120911,000000,8.71376,8.74256,8.67516,8.71376,321970.800178225,0
+NCV.US,D,20120912,000000,8.78728,8.82676,8.70416,8.80844,246181.9902865325,0
+NCV.US,D,20120913,000000,8.751,8.81692,8.73208,8.76108,258406.941910175,0
+NCV.US,D,20120914,000000,8.81692,8.87464,8.78028,8.78028,216130.0339166025,0
+NCV.US,D,20120917,000000,8.76932,8.81692,8.70416,8.70416,152966.0688503175,0
+NCV.US,D,20120918,000000,8.72224,8.78028,8.72224,8.76932,111775.2949211125,0
+NCV.US,D,20120919,000000,8.79828,8.8636,8.76932,8.8636,185485.51175526,0
+NCV.US,D,20120920,000000,8.89248,8.90228,8.81692,8.8636,189714.728322825,0
+NCV.US,D,20120921,000000,8.88248,8.93072,8.8636,8.93072,191233.7547617675,0
+NCV.US,D,20120924,000000,8.94964,8.97764,8.92064,8.94964,281628.0695074,0
+NCV.US,D,20120925,000000,8.97764,8.97764,8.92064,8.93072,189077.8088045125,0
+NCV.US,D,20120926,000000,8.9396,8.9396,8.8636,8.91104,139064.9011795825,0
+NCV.US,D,20120927,000000,8.90228,8.92064,8.85476,8.90228,158518.800628635,0
+NCV.US,D,20120928,000000,8.87464,8.95872,8.8462,8.91104,215341.6020671975,0
+NCV.US,D,20121001,000000,8.9396,9.01476,8.90228,8.91104,306353.6755211,0
+NCV.US,D,20121002,000000,8.93072,8.9956,8.92064,8.94964,204991.5711871475,0
+NCV.US,D,20121003,000000,8.94964,8.9956,8.93072,8.98564,167841.5991936325,0
+NCV.US,D,20121004,000000,8.96788,9.01476,8.94964,8.95872,164614.06719442,0
+NCV.US,D,20121005,000000,8.98564,9.01476,8.97764,9.01476,174190.2142474825,0
+NCV.US,D,20121008,000000,9.006,9.08124,8.88248,9.03428,310246.51342385,0
+NCV.US,D,20121009,000000,9.02408,9.04416,8.86284,8.882,312218.657536825,0
+NCV.US,D,20121010,000000,8.84396,8.89096,8.74808,8.75784,314461.891628625,0
+NCV.US,D,20121011,000000,8.75784,8.80556,8.68188,8.72976,390020.771800075,0
+NCV.US,D,20121012,000000,8.74808,8.78588,8.68188,8.71072,166393.89354755,0
+NCV.US,D,20121015,000000,8.70076,8.76732,8.62436,8.6724,255324.180475575,0
+NCV.US,D,20121016,000000,8.6724,8.81524,8.6724,8.7966,154024.5261891025,0
+NCV.US,D,20121017,000000,8.82416,8.82416,8.71884,8.76732,171603.5048945475,0
+NCV.US,D,20121018,000000,8.76732,8.76732,8.72976,8.76732,107195.8613259325,0
+NCV.US,D,20121019,000000,8.75784,8.77656,8.71072,8.75784,192413.2090675475,0
+NCV.US,D,20121022,000000,8.78588,8.7966,8.68188,8.71072,204039.91762274,0
+NCV.US,D,20121023,000000,8.6724,8.71884,8.61436,8.69008,207126.93701512,0
+NCV.US,D,20121024,000000,8.69008,8.71072,8.63264,8.68188,146601.4864547825,0
+NCV.US,D,20121025,000000,8.69008,8.75784,8.6724,8.75784,126833.91744908,0
+NCV.US,D,20121026,000000,8.71072,8.81524,8.6624,8.73916,257355.5811677,0
+NCV.US,D,20121031,000000,8.73916,8.84396,8.61436,8.77656,468267.8426515,0
+NCV.US,D,20121101,000000,8.84396,8.93012,8.82416,8.92008,244588.0947565825,0
+NCV.US,D,20121102,000000,8.93012,9.006,8.78588,8.80556,305497.8260068,0
+NCV.US,D,20121105,000000,8.80556,8.882,8.7966,8.85316,151775.25999045,0
+NCV.US,D,20121106,000000,8.83376,8.873,8.78588,8.78588,179265.699924335,0
+NCV.US,D,20121107,000000,8.72976,8.75784,8.62436,8.71072,339165.4981938,0
+NCV.US,D,20121108,000000,8.67172,8.7484,8.6048,8.64204,352214.719478175,0
+NCV.US,D,20121109,000000,8.59452,8.64204,8.44968,8.48976,607205.71475725,0
+NCV.US,D,20121112,000000,8.45992,8.50864,8.42156,8.47808,299684.2943143,0
+NCV.US,D,20121113,000000,8.44968,8.46972,8.27744,8.3344,583757.850908225,0
+NCV.US,D,20121114,000000,8.28568,8.31556,7.95052,7.95052,889208.4845495,0
+NCV.US,D,20121115,000000,7.84404,8.12412,7.78528,8.04664,647336.96685825,0
+NCV.US,D,20121116,000000,8.13208,8.37308,7.97936,8.37308,520553.43524295,0
+NCV.US,D,20121119,000000,8.39256,8.50864,8.39256,8.44968,325356.586275,0
+NCV.US,D,20121120,000000,8.46972,8.47808,8.37308,8.47808,174149.4088187325,0
+NCV.US,D,20121121,000000,8.50864,8.52724,8.43096,8.44968,158381.1266603325,0
+NCV.US,D,20121123,000000,8.49816,8.52724,8.48976,8.50864,77311.029798965,0
+NCV.US,D,20121126,000000,8.51736,8.5842,8.50864,8.5842,190342.067436125,0
+NCV.US,D,20121127,000000,8.56584,8.6048,8.54632,8.57592,184199.2536751,0
+NCV.US,D,20121128,000000,8.54632,8.5842,8.49816,8.54632,190975.793486105,0
+NCV.US,D,20121129,000000,8.54632,8.6048,8.54632,8.57592,151318.9488480775,0
+NCV.US,D,20121130,000000,8.54632,8.5842,8.54632,8.55572,160406.8500754025,0
+NCV.US,D,20121203,000000,8.61364,8.71072,8.61364,8.62324,268679.619890525,0
+NCV.US,D,20121204,000000,8.61364,8.62324,8.46972,8.50864,219940.1964723975,0
+NCV.US,D,20121205,000000,8.50864,8.55572,8.44968,8.45992,193761.9171951825,0
+NCV.US,D,20121206,000000,8.42156,8.46972,8.36288,8.40268,202737.3373710775,0
+NCV.US,D,20121207,000000,8.37308,8.39256,8.27744,8.29664,258411.9095276,0
+NCV.US,D,20121210,000000,8.29664,8.38292,8.2394,8.2394,333568.057858775,0
+NCV.US,D,20121211,000000,8.32504,8.35464,8.26852,8.29752,291832.974993,0
+NCV.US,D,20121212,000000,8.27772,8.34684,8.22924,8.22924,261631.990100675,0
+NCV.US,D,20121213,000000,8.24816,8.26852,8.18876,8.22924,271859.604694475,0
+NCV.US,D,20121214,000000,8.25752,8.25752,8.15184,8.2188,350286.5742623,0
+NCV.US,D,20121217,000000,8.20084,8.2394,8.13116,8.13116,343167.623679625,0
+NCV.US,D,20121218,000000,8.11108,8.45348,8.11108,8.41316,477003.043042525,0
+NCV.US,D,20121219,000000,8.37404,8.5208,8.37404,8.4798,200650.93805761,0
+NCV.US,D,20121220,000000,8.4798,8.49252,8.33556,8.40376,232969.192457325,0
+NCV.US,D,20121221,000000,8.27772,8.3854,8.26852,8.34684,147503.46384506,0
+NCV.US,D,20121224,000000,8.35464,8.4232,8.34684,8.4232,120317.46789263,0
+NCV.US,D,20121226,000000,8.39416,8.43336,8.31616,8.3854,193912.7198666475,0
+NCV.US,D,20121227,000000,8.39416,8.4798,8.27772,8.31616,196150.6315112175,0
+NCV.US,D,20121228,000000,8.32504,8.35464,8.24816,8.29752,237769.685027385,0
+NCV.US,D,20121231,000000,8.26852,8.45348,8.26852,8.45348,310307.898981875,0
+NCV.US,D,20130102,000000,8.60812,8.74356,8.5984,8.69516,440155.7408814,0
+NCV.US,D,20130103,000000,8.7056,8.76308,8.67644,8.73544,325645.772574425,0
+NCV.US,D,20130104,000000,8.77404,8.78304,8.73544,8.75288,233985.7798779225,0
+NCV.US,D,20130107,000000,8.80196,8.83236,8.76308,8.80196,392832.7980856,0
+NCV.US,D,20130108,000000,8.81256,8.82236,8.75288,8.81256,210514.8520908025,0
+NCV.US,D,20130109,000000,8.85164,8.85164,8.79324,8.80196,405785.860490175,0
+NCV.US,D,20130110,000000,8.85916,8.91808,8.82056,8.86904,339291.817608025,0
+NCV.US,D,20130111,000000,8.8496,8.87916,8.8496,8.87916,170331.7948368175,0
+NCV.US,D,20130114,000000,8.90876,8.91808,8.82056,8.89976,211697.4998649275,0
+NCV.US,D,20130115,000000,8.91808,8.91808,8.8496,8.89976,240048.7569305225,0
+NCV.US,D,20130116,000000,8.85916,8.91808,8.8496,8.90876,163860.05383709,0
+NCV.US,D,20130117,000000,8.94876,8.94876,8.90876,8.93868,207574.3774121125,0
+NCV.US,D,20130118,000000,8.95728,8.97804,8.91808,8.95728,229855.5608288,0
+NCV.US,D,20130122,000000,8.96788,9.0266,8.94876,9.0266,306950.1444405,0
+NCV.US,D,20130123,000000,9.01696,9.07696,9.01696,9.06512,229732.08005311,0
+NCV.US,D,20130124,000000,9.08596,9.12496,9.03612,9.12496,283005.51885005,0
+NCV.US,D,20130125,000000,9.14492,9.14492,9.07696,9.10544,236242.497502695,0
+NCV.US,D,20130128,000000,9.10544,9.13512,9.09524,9.13512,173620.0027344275,0
+NCV.US,D,20130129,000000,9.1546,9.1546,9.11508,9.14492,174653.621986155,0
+NCV.US,D,20130130,000000,9.17428,9.17428,9.04724,9.07696,254662.0680404,0
+NCV.US,D,20130131,000000,9.09524,9.09524,9.03612,9.08596,193360.959503985,0
+NCV.US,D,20130201,000000,9.13512,9.14492,9.07696,9.13512,228260.24597959,0
+NCV.US,D,20130204,000000,9.14492,9.22276,8.96788,9.08596,320740.605208875,0
+NCV.US,D,20130205,000000,9.11508,9.1546,9.08596,9.12496,287145.673134,0
+NCV.US,D,20130206,000000,9.13512,9.13512,9.09524,9.13512,185217.6152447725,0
+NCV.US,D,20130207,000000,9.16484,9.16484,9.10528,9.12472,221687.3784825275,0
+NCV.US,D,20130208,000000,9.16484,9.16484,9.10528,9.16484,280100.8819827,0
+NCV.US,D,20130211,000000,9.15488,9.15488,9.09524,9.11508,276950.348053375,0
+NCV.US,D,20130212,000000,9.12472,9.18548,9.11508,9.13512,408994.23167925,0
+NCV.US,D,20130213,000000,9.16484,9.17456,9.11508,9.17456,289371.52056485,0
+NCV.US,D,20130214,000000,9.17456,9.22424,9.13512,9.15488,309735.558489925,0
+NCV.US,D,20130215,000000,9.17456,9.18548,9.10528,9.14524,197253.7974067275,0
+NCV.US,D,20130219,000000,9.18548,9.18548,9.10528,9.15488,296095.5455632,0
+NCV.US,D,20130220,000000,9.17456,9.17456,9.10528,9.13512,206530.1132659275,0
+NCV.US,D,20130221,000000,9.12472,9.12472,9.006,9.06488,306029.36107,0
+NCV.US,D,20130222,000000,9.09524,9.09524,9.04588,9.0854,154988.5987970475,0
+NCV.US,D,20130225,000000,9.12472,9.12472,9.04588,9.06488,251758.14083265,0
+NCV.US,D,20130226,000000,9.07652,9.10528,9.05644,9.10528,247412.8949155225,0
+NCV.US,D,20130227,000000,9.06488,9.13512,9.06488,9.12472,222491.0680139875,0
+NCV.US,D,20130228,000000,9.10528,9.16484,9.10528,9.11508,156523.23774786,0
+NCV.US,D,20130301,000000,9.14524,9.19448,9.09524,9.13512,296655.1121818,0
+NCV.US,D,20130304,000000,9.13512,9.17456,9.12472,9.17456,245029.1482168975,0
+NCV.US,D,20130305,000000,9.12472,9.23528,9.12472,9.22424,321065.6293196,0
+NCV.US,D,20130306,000000,9.23528,9.2634,9.21536,9.25456,319064.7439916,0
+NCV.US,D,20130307,000000,9.25456,9.2634,9.20324,9.24512,264379.792189725,0
+NCV.US,D,20130308,000000,9.27452,9.28436,9.24512,9.2634,195889.1219374025,0
+NCV.US,D,20130311,000000,9.24512,9.32484,9.24512,9.32484,299756.6795966,0
+NCV.US,D,20130312,000000,9.33392,9.33392,9.27452,9.29436,147705.7168397375,0
+NCV.US,D,20130313,000000,9.31428,9.33392,9.27452,9.32484,242567.6937887425,0
+NCV.US,D,20130314,000000,9.34528,9.37324,9.33392,9.37324,201065.734111595,0
+NCV.US,D,20130315,000000,9.37324,9.38516,9.30448,9.37324,266067.3627909,0
+NCV.US,D,20130318,000000,9.34528,9.40484,9.33392,9.40484,199703.8972807925,0
+NCV.US,D,20130319,000000,9.38516,9.42504,9.3642,9.42504,168229.0733518525,0
+NCV.US,D,20130320,000000,9.41388,9.48448,9.40484,9.48448,255444.112953125,0
+NCV.US,D,20130321,000000,9.4756,9.51556,9.45384,9.45384,243938.401364925,0
+NCV.US,D,20130322,000000,9.45384,9.50492,9.42504,9.50492,259498.043591975,0
+NCV.US,D,20130325,000000,9.50492,9.51556,9.32484,9.40484,316003.627175725,0
+NCV.US,D,20130326,000000,9.46644,9.46644,9.38516,9.45384,195369.6510879275,0
+NCV.US,D,20130327,000000,9.45384,9.48448,9.42504,9.48448,191466.5231205475,0
+NCV.US,D,20130328,000000,9.49424,9.52452,9.48448,9.50492,259274.5008084,0
+NCV.US,D,20130401,000000,9.50492,9.54508,9.4756,9.50492,290591.425469575,0
+NCV.US,D,20130402,000000,9.51556,9.57472,9.51556,9.57472,262395.93869285,0
+NCV.US,D,20130403,000000,9.5856,9.5856,9.48448,9.54508,283389.444710125,0
+NCV.US,D,20130404,000000,9.50492,9.54508,9.48448,9.53496,237022.058606725,0
+NCV.US,D,20130405,000000,9.51556,9.55496,9.51556,9.55496,249442.16662874,0
+NCV.US,D,20130408,000000,9.5856,9.62524,9.56604,9.59504,277884.61495685,0
+NCV.US,D,20130409,000000,9.62524,9.62524,9.56516,9.61564,238355.5090523125,0
+NCV.US,D,20130410,000000,9.6452,9.6452,9.57444,9.61564,202712.85411383,0
+NCV.US,D,20130411,000000,9.6452,9.65656,9.57444,9.62524,210472.6273427975,0
+NCV.US,D,20130412,000000,9.61564,9.63624,9.56516,9.62524,227445.9115536675,0
+NCV.US,D,20130415,000000,9.57444,9.6054,9.50464,9.5146,243035.7143150125,0
+NCV.US,D,20130416,000000,9.53464,9.62524,9.53464,9.62524,230482.54511229,0
+NCV.US,D,20130417,000000,9.59504,9.6054,9.5146,9.55408,309021.640901725,0
+NCV.US,D,20130418,000000,9.49356,9.6054,9.41216,9.45296,275285.4865604,0
+NCV.US,D,20130419,000000,9.48372,9.49356,9.44288,9.49356,137733.9345427075,0
+NCV.US,D,20130422,000000,9.5146,9.52428,9.46488,9.48372,146082.3704351175,0
+NCV.US,D,20130423,000000,9.53464,9.54464,9.49356,9.49356,213511.7447101325,0
+NCV.US,D,20130424,000000,9.53464,9.53464,9.4736,9.50464,352785.6406509,0
+NCV.US,D,20130425,000000,9.55408,9.56516,9.5146,9.56516,251340.50614015,0
+NCV.US,D,20130426,000000,9.58536,9.58536,9.5146,9.53464,219007.70371801,0
+NCV.US,D,20130429,000000,9.56516,9.62524,9.55408,9.58536,200234.3678545425,0
+NCV.US,D,20130430,000000,9.6054,9.62524,9.56516,9.59504,160458.30039861,0
+NCV.US,D,20130501,000000,9.63624,9.6756,9.62524,9.6756,258425.038230775,0
+NCV.US,D,20130502,000000,9.69616,9.7162,9.6756,9.7162,224704.85123112,0
+NCV.US,D,20130503,000000,9.7162,9.76808,9.7162,9.76808,232903.903771325,0
+NCV.US,D,20130506,000000,9.75736,9.7982,9.73672,9.7866,299207.048212825,0
+NCV.US,D,20130507,000000,9.80724,9.84724,9.75736,9.84724,321172.433093975,0
+NCV.US,D,20130508,000000,9.87848,9.95004,9.8388,9.95004,396399.19255835,0
+NCV.US,D,20130509,000000,9.98044,10.0008,9.88724,10.0008,230746.5384948125,0
+NCV.US,D,20130510,000000,10.0304,10.0524,9.93988,9.98044,246491.401885405,0
+NCV.US,D,20130513,000000,10.011,10.0206,9.85788,9.95912,331953.227369725,0
+NCV.US,D,20130514,000000,9.98952,10.011,9.95912,10.0008,178382.173684445,0
+NCV.US,D,20130515,000000,10.0008,10.0416,9.95004,10.0416,261150.84087125,0
+NCV.US,D,20130516,000000,10.0304,10.0416,9.88724,10.0304,217793.8309201575,0
+NCV.US,D,20130517,000000,10.0206,10.0524,9.98044,10.0304,230281.7114368775,0
+NCV.US,D,20130520,000000,10.0524,10.1125,10.0304,10.1125,274078.355529025,0
+NCV.US,D,20130521,000000,10.1125,10.1326,10.0304,10.1231,295267.3727745,0
+NCV.US,D,20130522,000000,10.1634,10.1634,9.97016,10.0524,298447.00274865,0
+NCV.US,D,20130523,000000,9.92956,10.1326,9.84636,10.0612,310448.4115887,0
+NCV.US,D,20130524,000000,10.0524,10.1028,10.0524,10.1028,212101.2961946375,0
+NCV.US,D,20130528,000000,10.1125,10.1534,9.95004,10.073,367038.799498275,0
+NCV.US,D,20130529,000000,10.0524,10.0524,9.61164,9.7444,691192.51269975,0
+NCV.US,D,20130530,000000,9.7348,9.83776,9.71364,9.80616,345852.266061575,0
+NCV.US,D,20130531,000000,9.80776,9.88284,9.66,9.78608,273992.84154355,0
+NCV.US,D,20130603,000000,9.84636,9.88724,9.45832,9.58184,488226.6649277,0
+NCV.US,D,20130604,000000,9.58184,9.70404,9.541,9.6432,248776.15106558,0
+NCV.US,D,20130605,000000,9.69516,9.71336,9.60228,9.71336,236279.3998034825,0
+NCV.US,D,20130606,000000,9.69516,9.7444,9.6432,9.72584,155397.71757399,0
+NCV.US,D,20130607,000000,9.77512,9.80616,9.70404,9.79672,234728.4386811675,0
+NCV.US,D,20130610,000000,9.80616,9.85788,9.7444,9.79672,284839.988994725,0
+NCV.US,D,20130611,000000,9.72484,9.78504,9.70304,9.72484,279299.676259925,0
+NCV.US,D,20130612,000000,9.74388,9.76612,9.23968,9.35304,566559.604594425,0
+NCV.US,D,20130613,000000,9.35304,9.43496,9.20896,9.31184,574735.23836685,0
+NCV.US,D,20130614,000000,9.31184,9.46708,9.23968,9.4042,471532.276951525,0
+NCV.US,D,20130617,000000,9.46708,9.48656,9.38456,9.45436,223273.4677565425,0
+NCV.US,D,20130618,000000,9.48656,9.60992,9.47696,9.589,295226.92217555,0
+NCV.US,D,20130619,000000,9.62076,9.67176,9.56944,9.62076,231022.59609105,0
+NCV.US,D,20130620,000000,9.53808,9.53808,9.28112,9.30084,387312.355820525,0
+NCV.US,D,20130621,000000,9.41388,9.44512,9.33116,9.41388,348149.07945545,0
+NCV.US,D,20130624,000000,9.35304,9.35304,9.07496,9.22836,535926.43698715,0
+NCV.US,D,20130625,000000,9.24936,9.35304,8.96068,8.99196,840932.1140403,0
+NCV.US,D,20130626,000000,9.04356,9.30084,9.04356,9.22836,410485.936222475,0
+NCV.US,D,20130627,000000,9.31184,9.37184,9.2706,9.36332,199417.54961992,0
+NCV.US,D,20130628,000000,9.54372,9.64764,9.52328,9.63808,281799.452308125,0
+NCV.US,D,20130701,000000,9.50708,9.56912,9.46708,9.49756,363140.284318525,0
+NCV.US,D,20130702,000000,9.53808,9.58008,9.38456,9.43496,228936.9064372075,0
+NCV.US,D,20130703,000000,9.42532,9.51744,9.37184,9.51744,121939.040148165,0
+NCV.US,D,20130705,000000,9.55836,9.56912,9.39412,9.45436,254204.692408575,0
+NCV.US,D,20130708,000000,9.53808,9.53808,9.38456,9.4042,294385.26585385,0
+NCV.US,D,20130709,000000,9.47744,9.49864,9.42532,9.48748,203955.113296895,0
+NCV.US,D,20130710,000000,9.47744,9.55072,9.47744,9.55072,170228.184530775,0
+NCV.US,D,20130711,000000,9.58184,9.65444,9.57044,9.63344,231122.65809894,0
+NCV.US,D,20130712,000000,9.62284,9.66468,9.52872,9.62284,203335.2256097175,0
+NCV.US,D,20130715,000000,9.65444,9.72828,9.63344,9.72828,253748.3812662,0
+NCV.US,D,20130716,000000,9.75936,9.75936,9.63368,9.71652,171873.8852137525,0
+NCV.US,D,20130717,000000,9.75936,9.75936,9.70608,9.70608,165285.760034625,0
+NCV.US,D,20130718,000000,9.70608,9.76944,9.6852,9.76944,151013.085547365,0
+NCV.US,D,20130719,000000,9.75936,9.80956,9.74688,9.76944,108300.0917108875,0
+NCV.US,D,20130722,000000,9.80956,9.832,9.74728,9.832,182870.41601712,0
+NCV.US,D,20130723,000000,9.87372,9.90448,9.85172,9.90448,241264.75870727,0
+NCV.US,D,20130724,000000,9.90448,9.93464,9.832,9.84104,189105.13070028,0
+NCV.US,D,20130725,000000,9.85172,9.87372,9.78948,9.87372,226578.3526554675,0
+NCV.US,D,20130726,000000,9.87372,9.89408,9.70608,9.89408,163162.458420375,0
+NCV.US,D,20130729,000000,9.88332,9.89408,9.78948,9.80956,217271.87626197,0
+NCV.US,D,20130730,000000,9.86248,9.86248,9.78948,9.85172,135573.73062767,0
+NCV.US,D,20130731,000000,9.87372,9.90448,9.86248,9.89408,185787.826757825,0
+NCV.US,D,20130801,000000,9.95552,9.95552,9.90448,9.90448,312952.8004245,0
+NCV.US,D,20130802,000000,9.93464,9.95552,9.87372,9.92468,200740.35517104,0
+NCV.US,D,20130805,000000,9.92468,9.92468,9.78948,9.82024,291108.76734015,0
+NCV.US,D,20130806,000000,9.75936,9.832,9.73704,9.82024,250988.869793275,0
+NCV.US,D,20130807,000000,9.8414,9.90448,9.80176,9.90448,293079.846963675,0
+NCV.US,D,20130808,000000,9.93484,9.93484,9.84076,9.925,146078.8221369625,0
+NCV.US,D,20130809,000000,9.925,9.96732,9.88316,9.93484,203444.158362985,0
+NCV.US,D,20130812,000000,9.93484,9.96732,9.88316,9.96732,150195.5576531075,0
+NCV.US,D,20130813,000000,9.96732,9.99972,9.925,9.98772,150952.764478775,0
+NCV.US,D,20130814,000000,9.93484,9.99972,9.925,9.98772,187173.79201606,0
+NCV.US,D,20130815,000000,9.93484,9.947,9.70464,9.7776,278937.3950186,0
+NCV.US,D,20130816,000000,9.7776,9.78784,9.64148,9.64148,225338.9321109125,0
+NCV.US,D,20130819,000000,9.63132,9.64148,9.21112,9.35748,567592.1593567,0
+NCV.US,D,20130820,000000,9.3992,9.43116,9.35748,9.42008,217656.86661148,0
+NCV.US,D,20130821,000000,9.43116,9.4634,9.38876,9.4414,185849.567145675,0
+NCV.US,D,20130822,000000,9.47304,9.60024,9.45152,9.57876,162864.40137559,0
+NCV.US,D,20130823,000000,9.64148,9.68324,9.58768,9.66348,164271.6564227375,0
+NCV.US,D,20130826,000000,9.70464,9.74548,9.65196,9.6722,162863.69171596,0
+NCV.US,D,20130827,000000,9.64148,9.6722,9.56836,9.58768,177390.42435092,0
+NCV.US,D,20130828,000000,9.62008,9.66348,9.57876,9.62008,86577.0555935225,0
+NCV.US,D,20130829,000000,9.62008,9.66348,9.58768,9.64148,137036.69395581,0
+NCV.US,D,20130830,000000,9.88076,9.88076,9.80576,9.88076,100351.1941904075,0
+NCV.US,D,20130903,000000,9.77572,9.7982,9.70212,9.76636,295875.19624795,0
+NCV.US,D,20130904,000000,9.72356,9.85064,9.72356,9.85064,183435.30508294,0
+NCV.US,D,20130905,000000,9.88284,9.8938,9.77572,9.86072,121568.9526508975,0
+NCV.US,D,20130906,000000,9.83032,9.90428,9.78608,9.8726,201453.563099625,0
+NCV.US,D,20130909,000000,9.89408,9.925,9.86184,9.91464,148467.8912828175,0
+NCV.US,D,20130910,000000,9.8938,9.96732,9.88284,9.947,256307.41389355,0
+NCV.US,D,20130911,000000,9.90428,9.96732,9.85064,9.93484,157348.9267278675,0
+NCV.US,D,20130912,000000,9.947,9.947,9.81884,9.947,167836.2767464,0
+NCV.US,D,20130913,000000,9.947,9.96732,9.90428,9.96732,140045.2959590275,0
+NCV.US,D,20130916,000000,10,10.0304,9.98796,10.0098,130930.07283594,0
+NCV.US,D,20130917,000000,10.0304,10.0304,9.95604,10,145525.642455045,0
+NCV.US,D,20130918,000000,9.97916,10.053,9.9144,10.053,223200.0179847925,0
+NCV.US,D,20130919,000000,10.0428,10.0738,9.97916,10.0631,198276.7717639975,0
+NCV.US,D,20130920,000000,10.0304,10.053,9.947,10.0098,185308.8065072825,0
+NCV.US,D,20130923,000000,9.97916,10.0206,9.8726,9.947,218567.00508751,0
+NCV.US,D,20130924,000000,9.9144,10.0304,9.9144,10.0206,185457.1253700425,0
+NCV.US,D,20130925,000000,10,10.0098,9.95604,10.0098,143461.952249745,0
+NCV.US,D,20130926,000000,10,10.0098,9.93484,9.96732,194787.3753611575,0
+NCV.US,D,20130927,000000,9.97916,9.98796,9.93484,9.97916,105743.188062435,0
+NCV.US,D,20130930,000000,10.1266,10.2027,10.1266,10.2027,108926.7211645525,0
+NCV.US,D,20131001,000000,10.0206,10.106,10.0098,10.106,245155.1128013,0
+NCV.US,D,20131002,000000,10.0428,10.0836,9.98796,10.0836,136507.9975311375,0
+NCV.US,D,20131003,000000,10.0428,10.0631,9.98796,10.053,108042.1304352175,0
+NCV.US,D,20131004,000000,10.0631,10.106,10.053,10.106,145880.11744045,0
+NCV.US,D,20131007,000000,10.0631,10.106,10.0428,10.0631,144028.2606348325,0
+NCV.US,D,20131008,000000,10.0304,10.053,9.92468,9.96732,146963.4128663025,0
+NCV.US,D,20131009,000000,9.94764,9.96816,9.91464,9.94764,152987.358639225,0
+NCV.US,D,20131010,000000,9.9892,10.0445,9.95716,9.9892,150922.249114665,0
+NCV.US,D,20131011,000000,9.98012,10.108,9.98012,10.108,87694.414681645,0
+NCV.US,D,20131014,000000,10.0542,10.1191,10.0116,10.0966,104082.5845272225,0
+NCV.US,D,20131015,000000,10.1191,10.1191,9.925,9.9892,166507.439088415,0
+NCV.US,D,20131016,000000,10.0652,10.1191,10.0322,10.108,144574.3437204425,0
+NCV.US,D,20131017,000000,10.108,10.1613,10.0966,10.1613,192584.59186829,0
+NCV.US,D,20131018,000000,10.14,10.1823,10.0652,10.108,234318.6102446,0
+NCV.US,D,20131021,000000,10.1291,10.1613,10.108,10.1613,116677.9784779625,0
+NCV.US,D,20131022,000000,10.1823,10.2362,10.1613,10.2252,199839.087440395,0
+NCV.US,D,20131023,000000,10.2362,10.2897,10.2156,10.2897,212250.324717025,0
+NCV.US,D,20131024,000000,10.3114,10.3219,10.2897,10.3114,158641.5717447,0
+NCV.US,D,20131025,000000,10.3328,10.3328,10.2788,10.3219,124666.61693774,0
+NCV.US,D,20131028,000000,10.3328,10.3546,10.3219,10.3546,143228.82906115,0
+NCV.US,D,20131029,000000,10.3757,10.3972,10.3438,10.3972,138031.6367576775,0
+NCV.US,D,20131030,000000,10.3972,10.418,10.3438,10.3757,120525.7529941575,0
+NCV.US,D,20131031,000000,10.5271,10.5271,10.4738,10.4952,143533.982702235,0
+NCV.US,D,20131101,000000,10.4396,10.4726,10.3328,10.3972,218213.9494213725,0
+NCV.US,D,20131104,000000,10.4292,10.4396,10.3642,10.4396,186521.259985875,0
+NCV.US,D,20131105,000000,10.4081,10.4504,10.4081,10.418,154643.7042166575,0
+NCV.US,D,20131106,000000,10.4612,10.4612,10.3972,10.418,212956.4360493075,0
+NCV.US,D,20131107,000000,10.4405,10.4405,10.3441,10.387,156416.433973475,0
+NCV.US,D,20131108,000000,10.3642,10.4306,10.3219,10.3642,230889.889740155,0
+NCV.US,D,20131111,000000,10.387,10.387,10.355,10.387,153758.0489978775,0
+NCV.US,D,20131112,000000,10.3977,10.4092,10.3111,10.3642,110093.756426805,0
+NCV.US,D,20131113,000000,10.333,10.4092,10.333,10.4092,114190.2666434775,0
+NCV.US,D,20131114,000000,10.4405,10.4624,10.387,10.4624,194499.608381015,0
+NCV.US,D,20131115,000000,10.4738,10.4952,10.4188,10.4952,131002.45811824,0
+NCV.US,D,20131118,000000,10.4952,10.5493,10.4624,10.5067,147740.49016162,0
+NCV.US,D,20131119,000000,10.5382,10.5382,10.387,10.4188,170805.4926401275,0
+NCV.US,D,20131120,000000,10.4306,10.4738,10.3642,10.4092,136255.3587027025,0
+NCV.US,D,20131121,000000,10.4405,10.4405,10.355,10.3977,209453.91094331,0
+NCV.US,D,20131122,000000,10.4188,10.4306,10.3441,10.3766,164343.686875225,0
+NCV.US,D,20131125,000000,10.355,10.4092,10.355,10.4092,193835.7217967475,0
+NCV.US,D,20131126,000000,10.4092,10.4405,10.3977,10.4306,259829.099809575,0
+NCV.US,D,20131127,000000,10.4515,10.4624,10.4092,10.4405,142809.7750493775,0
+NCV.US,D,20131129,000000,10.4405,10.4844,10.4306,10.4844,107887.069805975,0
+NCV.US,D,20131202,000000,10.4952,10.5382,10.4624,10.5067,255320.98700725,0
+NCV.US,D,20131203,000000,10.5067,10.5067,10.4188,10.4624,257127.0707667,0
+NCV.US,D,20131204,000000,10.4188,10.4624,10.387,10.3977,192554.431334005,0
+NCV.US,D,20131205,000000,10.3977,10.4188,10.3766,10.4188,189781.4363280825,0
+NCV.US,D,20131206,000000,10.4306,10.4844,10.3977,10.4844,179939.1669136175,0
+NCV.US,D,20131209,000000,10.4738,10.4844,10.4306,10.4844,296588.40417655,0
+NCV.US,D,20131210,000000,10.4402,10.5174,10.4083,10.4955,251780.1402812,0
+NCV.US,D,20131211,000000,10.5174,10.5174,10.4183,10.4302,246634.3983009375,0
+NCV.US,D,20131212,000000,10.4402,10.4512,10.3538,10.4083,162804.4351368175,0
+NCV.US,D,20131213,000000,10.4302,10.4302,10.1565,10.3092,286668.42703255,0
+NCV.US,D,20131216,000000,10.3092,10.3757,10.2987,10.3538,207457.2835730875,0
+NCV.US,D,20131217,000000,10.3639,10.4083,10.2869,10.4083,232543.75150888,0
+NCV.US,D,20131218,000000,10.4183,10.4844,10.3757,10.4844,201152.667416325,0
+NCV.US,D,20131219,000000,10.4844,10.5276,10.4512,10.5174,245360.914094125,0
+NCV.US,D,20131220,000000,10.4844,10.604,10.4844,10.5719,309932.134207575,0
+NCV.US,D,20131223,000000,10.6155,10.6372,10.604,10.6372,315943.66093695,0
+NCV.US,D,20131224,000000,10.5719,10.6479,10.5719,10.6266,149478.0917667375,0
+NCV.US,D,20131226,000000,10.6266,10.6708,10.604,10.6266,292007.5512621,0
+NCV.US,D,20131227,000000,10.6591,10.6708,10.604,10.6266,234693.310529465,0
+NCV.US,D,20131230,000000,10.6266,10.6372,10.5719,10.604,190370.453821345,0
+NCV.US,D,20131231,000000,10.6155,10.6266,10.5719,10.604,328695.180006375,0
+NCV.US,D,20140102,000000,10.6155,10.6372,10.5501,10.5603,363677.49665875,0
+NCV.US,D,20140103,000000,10.6155,10.6266,10.5389,10.5941,309627.6902261,0
+NCV.US,D,20140106,000000,10.5941,10.8233,10.5941,10.7796,656111.553358725,0
+NCV.US,D,20140107,000000,10.8655,10.8655,10.7675,10.8557,417606.306124425,0
+NCV.US,D,20140108,000000,10.8881,10.8881,10.7796,10.8655,331698.104732575,0
+NCV.US,D,20140109,000000,10.9002,10.9675,10.8117,10.9332,269578.04898265,0
+NCV.US,D,20140110,000000,10.921,10.9675,10.8655,10.9675,227714.1628939775,0
+NCV.US,D,20140113,000000,10.9675,10.9862,10.8117,10.8557,404235.96385725,0
+NCV.US,D,20140114,000000,10.8444,10.9002,10.6577,10.7675,400093.3257646,0
+NCV.US,D,20140115,000000,10.8117,10.8557,10.7796,10.8444,188417.82534821,0
+NCV.US,D,20140116,000000,10.8655,10.9555,10.7891,10.9555,372886.749682875,0
+NCV.US,D,20140117,000000,10.9555,10.9862,10.921,10.9768,281776.38837015,0
+NCV.US,D,20140121,000000,10.9555,10.9985,10.9433,10.9985,417700.69085525,0
+NCV.US,D,20140122,000000,10.9555,11.0666,10.9555,11.021,409331.67483355,0
+NCV.US,D,20140123,000000,11.0318,11.0867,11.021,11.0666,208898.9571123125,0
+NCV.US,D,20140124,000000,11.0666,11.0763,10.7992,10.8233,271679.705978175,0
+NCV.US,D,20140127,000000,10.8331,10.8557,10.7009,10.7675,253091.94610805,0
+NCV.US,D,20140128,000000,10.7992,10.9002,10.7675,10.8881,316531.25911095,0
+NCV.US,D,20140129,000000,10.8655,10.9433,10.8331,10.9433,217698.0268700425,0
+NCV.US,D,20140130,000000,11.0085,11.1306,10.9675,11.1084,442127.530164575,0
+NCV.US,D,20140131,000000,11.0323,11.0666,10.9768,11.0539,279370.642222975,0
+NCV.US,D,20140203,000000,11.0539,11.0763,10.921,10.9675,295509.01187865,0
+NCV.US,D,20140204,000000,10.9675,11.021,10.91,11.021,190940.3105045825,0
+NCV.US,D,20140205,000000,10.9985,11.0427,10.9433,10.9985,219271.3422707125,0
+NCV.US,D,20140206,000000,11.021,11.0666,10.9985,11.021,163957.2772064525,0
+NCV.US,D,20140207,000000,11.0666,11.1002,11.0427,11.0867,190431.129719745,0
+NCV.US,D,20140210,000000,11.1002,11.1761,11.021,11.1761,385787.29727475,0
+NCV.US,D,20140211,000000,11.1986,11.2311,11.0754,11.1986,267395.845619075,0
+NCV.US,D,20140212,000000,11.1626,11.242,11.1518,11.1864,261076.32661005,0
+NCV.US,D,20140213,000000,11.1518,11.242,11.1518,11.1986,152588.8847567375,0
+NCV.US,D,20140214,000000,11.242,11.242,11.1761,11.1986,245645.8424357475,0
+NCV.US,D,20140218,000000,11.1986,11.2623,11.1864,11.2527,289894.184882675,0
+NCV.US,D,20140219,000000,11.242,11.2623,11.2311,11.2527,194241.647105355,0
+NCV.US,D,20140220,000000,11.2527,11.2747,11.1306,11.1626,344329.336494625,0
+NCV.US,D,20140221,000000,11.1761,11.2747,11.1626,11.1761,253035.173337625,0
+NCV.US,D,20140224,000000,11.1864,11.2747,11.1761,11.242,248326.9365195225,0
+NCV.US,D,20140225,000000,11.2311,11.2747,11.1986,11.2311,196724.3913224225,0
+NCV.US,D,20140226,000000,11.2623,11.2855,11.2311,11.2855,204491.970807325,0
+NCV.US,D,20140227,000000,11.2623,11.2855,11.242,11.2527,235743.6067825,0
+NCV.US,D,20140228,000000,11.2527,11.3413,11.2412,11.3413,242623.40206973,0
+NCV.US,D,20140303,000000,11.3536,11.3739,11.242,11.3413,386902.882213725,0
+NCV.US,D,20140304,000000,11.3311,11.454,11.3311,11.4305,268816.229369375,0
+NCV.US,D,20140305,000000,11.454,11.4749,11.3984,11.454,355138.16232575,0
+NCV.US,D,20140306,000000,11.454,11.5083,11.443,11.4642,209822.5791213175,0
+NCV.US,D,20140307,000000,11.443,11.4749,11.3963,11.4642,191672.6792431875,0
+NCV.US,D,20140310,000000,11.4305,11.4973,11.3984,11.454,248675.0245682475,0
+NCV.US,D,20140311,000000,11.454,11.4982,11.443,11.4642,222338.846023265,0
+NCV.US,D,20140312,000000,11.454,11.4642,11.385,11.4084,319673.986784325,0
+NCV.US,D,20140313,000000,11.443,11.454,11.3728,11.4084,228417.790417545,0
+NCV.US,D,20140314,000000,11.3521,11.454,11.3403,11.3728,176257.80758074,0
+NCV.US,D,20140317,000000,11.4203,11.4982,11.3963,11.4864,209098.0166386425,0
+NCV.US,D,20140318,000000,11.4982,11.5541,11.4305,11.5541,253726.736647475,0
+NCV.US,D,20140319,000000,11.5786,11.5872,11.5202,11.5541,174293.8245535275,0
+NCV.US,D,20140320,000000,11.5202,11.5872,11.4642,11.5083,204911.73447872,0
+NCV.US,D,20140321,000000,11.5083,11.5786,11.443,11.443,239655.6054952625,0
+NCV.US,D,20140324,000000,11.4749,11.4864,11.3634,11.3963,189259.836499715,0
+NCV.US,D,20140325,000000,11.3963,11.4982,11.3963,11.454,190774.250151065,0
+NCV.US,D,20140326,000000,11.5202,11.532,11.4203,11.4642,199954.761960155,0
+NCV.US,D,20140327,000000,11.4642,11.4749,11.3963,11.4084,206945.2641497275,0
+NCV.US,D,20140328,000000,11.4084,11.4305,11.3728,11.385,194096.16688112,0
+NCV.US,D,20140331,000000,11.385,11.5083,11.3728,11.5083,211870.301984935,0
+NCV.US,D,20140401,000000,11.5202,11.5986,11.4864,11.5644,289711.447527825,0
+NCV.US,D,20140402,000000,11.543,11.5541,11.4642,11.4982,277193.761306625,0
+NCV.US,D,20140403,000000,11.5202,11.5202,11.4642,11.4749,199390.227724145,0
+NCV.US,D,20140404,000000,11.4864,11.4864,11.443,11.443,192551.2378656675,0
+NCV.US,D,20140407,000000,11.4203,11.443,11.3521,11.443,368256.930253925,0
+NCV.US,D,20140408,000000,11.4203,11.5644,11.385,11.5644,288711.891938375,0
+NCV.US,D,20140409,000000,11.5786,11.5986,11.5083,11.5872,222999.18430938,0
+NCV.US,D,20140410,000000,11.5541,11.5644,11.3494,11.3494,317536.13714765,0
+NCV.US,D,20140411,000000,11.3066,11.3615,11.1124,11.3066,292278.996070725,0
+NCV.US,D,20140414,000000,11.3187,11.3615,11.271,11.3187,149309.192774695,0
+NCV.US,D,20140415,000000,11.3615,11.3714,11.3187,11.3615,194993.1766539875,0
+NCV.US,D,20140416,000000,11.4068,11.4632,11.3714,11.4632,217113.6221643875,0
+NCV.US,D,20140417,000000,11.474,11.5541,11.4531,11.5541,206630.884933445,0
+NCV.US,D,20140421,000000,11.5872,11.5986,11.5083,11.5986,185054.7483595925,0
+NCV.US,D,20140422,000000,11.6218,11.6456,11.5644,11.6329,203434.932787795,0
+NCV.US,D,20140423,000000,11.6456,11.6785,11.6218,11.669,160688.58494868,0
+NCV.US,D,20140424,000000,11.6876,11.7118,11.6554,11.7118,127563.44754916,0
+NCV.US,D,20140425,000000,11.7118,11.7118,11.6105,11.6456,137318.4288290875,0
+NCV.US,D,20140428,000000,11.6785,11.6785,11.6329,11.6785,104297.9662250575,0
+NCV.US,D,20140429,000000,11.6785,11.6876,11.6218,11.669,116398.01775375,0
+NCV.US,D,20140430,000000,11.6329,11.6876,11.6105,11.669,141879.0564440675,0
+NCV.US,D,20140501,000000,11.7018,11.7462,11.6785,11.7358,234591.8292023125,0
+NCV.US,D,20140502,000000,11.7573,11.7822,11.7245,11.7573,226536.837567085,0
+NCV.US,D,20140505,000000,11.7462,11.8261,11.7018,11.8125,255922.068714225,0
+NCV.US,D,20140506,000000,11.8261,11.8485,11.8125,11.8485,247134.353510575,0
+NCV.US,D,20140507,000000,11.8261,11.8485,11.8125,11.8261,277197.309604775,0
+NCV.US,D,20140508,000000,11.8696,11.9178,11.8261,11.8821,303529.5850218,0
+NCV.US,D,20140509,000000,11.8946,11.9523,11.8696,11.9523,152946.908040295,0
+NCV.US,D,20140512,000000,11.8821,11.9178,11.8261,11.8598,253480.839585525,0
+NCV.US,D,20140513,000000,11.8598,11.8696,11.8261,11.8485,121624.6609318875,0
+NCV.US,D,20140514,000000,11.8125,11.8598,11.7558,11.8261,202006.74278155,0
+NCV.US,D,20140515,000000,11.8352,11.8696,11.77,11.8048,210586.5277134825,0
+NCV.US,D,20140516,000000,11.6188,11.735,11.5622,11.7009,285768.57862115,0
+NCV.US,D,20140519,000000,11.7101,11.8821,11.6547,11.8696,267447.295942275,0
+NCV.US,D,20140520,000000,11.8696,11.8696,11.7101,11.8048,205558.9440616775,0
+NCV.US,D,20140521,000000,11.8125,11.8696,11.7822,11.8261,129996.870421915,0
+NCV.US,D,20140522,000000,11.8352,11.9604,11.8352,11.9063,181452.1612456975,0
+NCV.US,D,20140523,000000,11.9407,11.9604,11.7822,11.7913,237782.104070925,0
+NCV.US,D,20140527,000000,11.7913,11.9178,11.7558,11.8821,217410.61471972,0
+NCV.US,D,20140528,000000,11.9178,11.9178,11.8485,11.9178,171215.321076705,0
+NCV.US,D,20140529,000000,11.8821,11.9178,11.8485,11.9178,182896.3185936275,0
+NCV.US,D,20140530,000000,11.8946,11.9178,11.8048,11.8352,218798.70895685,0
+NCV.US,D,20140602,000000,11.8261,11.9178,11.7913,11.9063,203810.69756211,0
+NCV.US,D,20140603,000000,11.9407,11.9523,11.9063,11.9178,223935.225361915,0
+NCV.US,D,20140604,000000,11.8821,11.9949,11.8485,11.9852,257139.84464005,0
+NCV.US,D,20140605,000000,11.9742,12.0314,11.9063,12.0314,168641.3855971275,0
+NCV.US,D,20140606,000000,12.0191,12.0551,11.9852,12.0551,139726.303955145,0
+NCV.US,D,20140609,000000,12.0648,12.0985,12.0551,12.0782,332708.305216475,0
+NCV.US,D,20140610,000000,12.1582,12.1582,12.0985,12.1103,206641.5298279075,0
+NCV.US,D,20140611,000000,12.0985,12.1103,12.0551,12.0866,142006.795177545,0
+NCV.US,D,20140612,000000,12.1103,12.1103,11.9942,12.0191,153874.7880070875,0
+NCV.US,D,20140613,000000,12.0191,12.0648,11.96,12.0551,249767.900399115,0
+NCV.US,D,20140616,000000,12.0191,12.0551,11.9942,12.0551,127436.4184753175,0
+NCV.US,D,20140617,000000,12.0551,12.0551,12.0075,12.0551,140318.5149167475,0
+NCV.US,D,20140618,000000,12.0551,12.0648,12.0075,12.0551,92562.67974641,0
+NCV.US,D,20140619,000000,12.0314,12.0782,12.0314,12.0782,154439.3222430925,0
+NCV.US,D,20140620,000000,12.0866,12.134,12.0551,12.1103,164119.4344320075,0
+NCV.US,D,20140623,000000,12.0866,12.1461,12.0782,12.1209,188061.931043545,0
+NCV.US,D,20140624,000000,12.1461,12.1582,12.0866,12.0866,194615.637730595,0
+NCV.US,D,20140625,000000,12.1103,12.1926,12.0782,12.1926,167982.4666302725,0
+NCV.US,D,20140626,000000,12.1582,12.205,12.1209,12.1926,204687.4820355125,0
+NCV.US,D,20140627,000000,12.1582,12.205,12.1461,12.205,124322.4320169725,0
+NCV.US,D,20140630,000000,12.1807,12.213,12.1582,12.1926,278594.2745873,0
+NCV.US,D,20140701,000000,12.213,12.2469,12.1926,12.2255,347626.415137625,0
+NCV.US,D,20140702,000000,12.2255,12.2469,12.1926,12.2469,231570.453325745,0
+NCV.US,D,20140703,000000,12.2608,12.2608,12.213,12.2608,126462.4106325475,0
+NCV.US,D,20140707,000000,12.2608,12.2608,12.0782,12.1926,420215.72458545,0
+NCV.US,D,20140708,000000,12.1461,12.1926,12.0782,12.1461,295396.1759974,0
+NCV.US,D,20140709,000000,12.205,12.2482,12.1209,12.227,255993.7443369,0
+NCV.US,D,20140710,000000,12.1461,12.1582,11.9841,12.0063,390709.496471375,0
+NCV.US,D,20140711,000000,12.0295,12.134,12.0063,12.0985,191551.6822762025,0
+NCV.US,D,20140714,000000,12.0866,12.134,12.0063,12.0063,231214.9138509,0
+NCV.US,D,20140715,000000,12.0187,12.0424,11.6929,11.8652,813512.99489925,0
+NCV.US,D,20140716,000000,11.9258,11.96,11.8542,11.9499,195021.9178690125,0
+NCV.US,D,20140717,000000,11.9023,11.9719,11.8318,11.96,229260.8660584975,0
+NCV.US,D,20140718,000000,12.0063,12.0985,11.96,12.0295,157253.12267776,0
+NCV.US,D,20140721,000000,12.0063,12.0063,11.8652,11.9499,232431.62528727,0
+NCV.US,D,20140722,000000,11.9381,12.0985,11.9258,12.0866,147423.9819664475,0
+NCV.US,D,20140723,000000,11.9719,12.1461,11.96,12.0768,216366.7054033575,0
+NCV.US,D,20140724,000000,12.0768,12.1582,12.0187,12.0985,119179.1738454175,0
+NCV.US,D,20140725,000000,12.0639,12.134,12.0424,12.1209,79234.5622272525,0
+NCV.US,D,20140728,000000,12.1209,12.1209,12.0536,12.0985,132116.6237380175,0
+NCV.US,D,20140729,000000,12.0985,12.1582,12.0295,12.0985,127845.537252255,0
+NCV.US,D,20140730,000000,12.1209,12.1209,11.9023,11.9499,245652.93903205,0
+NCV.US,D,20140731,000000,11.8652,11.879,11.3103,11.4035,1159017.1729121,0
+NCV.US,D,20140801,000000,11.019,11.2172,10.9147,11.1822,1809555.769193,0
+NCV.US,D,20140804,000000,11.1487,11.357,11.1487,11.3319,362129.7290048,0
+NCV.US,D,20140805,000000,11.3319,11.3428,11.1583,11.2172,436807.211915175,0
+NCV.US,D,20140806,000000,11.2281,11.3916,11.2281,11.3916,292650.14805745,0
+NCV.US,D,20140807,000000,11.462,11.5083,11.4272,11.462,298143.97808645,0
+NCV.US,D,20140808,000000,11.4841,11.4973,11.3788,11.4973,115879.611393715,0
+NCV.US,D,20140811,000000,11.5083,11.532,11.4272,11.462,212519.9953766,0
+NCV.US,D,20140812,000000,11.4489,11.472,11.1916,11.4035,289742.31772175,0
+NCV.US,D,20140813,000000,11.4035,11.4973,11.3676,11.4156,171891.2718746975,0
+NCV.US,D,20140814,000000,11.3788,11.5895,11.3428,11.5655,238093.2898188625,0
+NCV.US,D,20140815,000000,11.5655,11.6372,11.4841,11.6256,190250.1665139875,0
+NCV.US,D,20140818,000000,11.684,11.7071,11.6256,11.6372,162592.246907315,0
+NCV.US,D,20140819,000000,11.6735,11.72,11.6735,11.72,168720.5126459225,0
+NCV.US,D,20140820,000000,11.6964,11.72,11.6014,11.6964,174764.3288885025,0
+NCV.US,D,20140821,000000,11.7071,11.8352,11.6493,11.7885,253655.415854625,0
+NCV.US,D,20140822,000000,11.8485,11.8485,11.7535,11.7789,145549.7708824775,0
+NCV.US,D,20140825,000000,11.7885,11.8122,11.72,11.7535,134042.2851451975,0
+NCV.US,D,20140826,000000,11.72,11.7665,11.6735,11.7535,168581.4193583575,0
+NCV.US,D,20140827,000000,11.72,11.803,11.6964,11.7789,156706.3299325125,0
+NCV.US,D,20140828,000000,11.7307,11.7665,11.6616,11.7535,166422.6347625775,0
+NCV.US,D,20140829,000000,11.72,11.8485,11.7071,11.7885,168807.80078047,0
+NCV.US,D,20140902,000000,11.8352,11.9296,11.7307,11.7885,357342.365137875,0
+NCV.US,D,20140903,000000,11.7885,11.8959,11.7665,11.8834,196810.6149675175,0
+NCV.US,D,20140904,000000,11.8485,11.9073,11.8122,11.8352,232264.5004443025,0
+NCV.US,D,20140905,000000,11.7789,11.8122,11.7414,11.8122,173850.99694413,0
+NCV.US,D,20140908,000000,11.7665,11.9187,11.7665,11.8352,147538.9468265825,0
+NCV.US,D,20140909,000000,11.7885,11.8254,11.7665,11.7885,168499.808500855,0
+NCV.US,D,20140910,000000,11.8254,11.8485,11.7414,11.8122,171814.9834644225,0
+NCV.US,D,20140911,000000,11.8122,11.8485,11.7665,11.8485,138809.7785424425,0
+NCV.US,D,20140912,000000,11.8485,11.8485,11.7065,11.7665,157360.6361117725,0
+NCV.US,D,20140915,000000,11.7665,11.7665,11.5065,11.5872,320720.734739225,0
+NCV.US,D,20140916,000000,11.6115,11.6943,11.4942,11.6821,195410.4565166775,0
+NCV.US,D,20140917,000000,11.7307,11.7789,11.6821,11.7665,161911.68332173,0
+NCV.US,D,20140918,000000,11.7885,11.8254,11.7535,11.803,126805.1762340425,0
+NCV.US,D,20140919,000000,11.8254,11.8254,11.7535,11.7789,100725.53964546,0
+NCV.US,D,20140922,000000,11.7186,11.7186,11.4233,11.4942,408454.53553035,0
+NCV.US,D,20140923,000000,11.4942,11.6003,11.4942,11.563,163782.70093737,0
+NCV.US,D,20140924,000000,11.5872,11.5872,11.5176,11.5532,125433.758998235,0
+NCV.US,D,20140925,000000,11.5411,11.6487,11.4106,11.6244,263738.969543425,0
+NCV.US,D,20140926,000000,11.3285,11.563,11.3051,11.5065,379040.563168125,0
+NCV.US,D,20140929,000000,11.3754,11.4106,11.1755,11.2575,324677.4420087,0
+NCV.US,D,20140930,000000,11.186,11.3403,11.1161,11.2933,267553.0352272,0
+NCV.US,D,20141001,000000,11.317,11.5176,11.1755,11.4703,321618.809001525,0
+NCV.US,D,20141002,000000,11.3992,11.5176,11.2333,11.4348,221794.537086715,0
+NCV.US,D,20141003,000000,11.3885,11.5176,11.3885,11.3992,160674.74658589,0
+NCV.US,D,20141006,000000,11.4106,11.5065,11.3992,11.5065,212195.3260956725,0
+NCV.US,D,20141007,000000,11.3992,11.4587,11.3521,11.4587,160928.4499037725,0
+NCV.US,D,20141008,000000,11.3992,11.5065,11.2474,11.4942,253354.875001125,0
+NCV.US,D,20141009,000000,11.4819,11.4942,11.3506,11.3984,202012.7748884125,0
+NCV.US,D,20141010,000000,11.3506,11.387,11.1012,11.1963,330484.5867645,0
+NCV.US,D,20141013,000000,11.22,11.2308,10.9091,10.9445,380510.977922425,0
+NCV.US,D,20141014,000000,10.9332,10.9687,10.4191,10.79,839295.638932475,0
+NCV.US,D,20141015,000000,10.6465,10.7654,10.0854,10.7538,1088170.432686725,0
+NCV.US,D,20141016,000000,10.5744,11.136,10.3364,11.0647,458617.890996925,0
+NCV.US,D,20141017,000000,11.1724,11.3034,11.0521,11.112,325188.0421128,0
+NCV.US,D,20141020,000000,11.1234,11.2553,11.112,11.2553,208699.1879263475,0
+NCV.US,D,20141021,000000,11.2668,11.4703,11.2668,11.3627,280369.133323,0
+NCV.US,D,20141022,000000,11.3506,11.4819,11.3034,11.3627,176763.0852376175,0
+NCV.US,D,20141023,000000,11.5065,11.5886,11.4587,11.5065,172219.13462395,0
+NCV.US,D,20141024,000000,11.4819,11.6372,11.4348,11.5786,130161.86628599,0
+NCV.US,D,20141027,000000,11.5065,11.5786,11.4348,11.5644,144053.098721895,0
+NCV.US,D,20141028,000000,11.5886,11.6014,11.4819,11.5411,142225.72517353,0
+NCV.US,D,20141029,000000,11.5532,11.5532,11.4223,11.5065,124400.13974651,0
+NCV.US,D,20141030,000000,11.4223,11.4819,11.3984,11.4096,119761.804402005,0
+NCV.US,D,20141031,000000,11.4819,11.5532,11.4096,11.4819,169924.45020895,0
+NCV.US,D,20141103,000000,11.5297,11.6493,11.5176,11.6256,208632.4799210825,0
+NCV.US,D,20141104,000000,11.5532,11.6132,11.3984,11.5532,204258.4927889075,0
+NCV.US,D,20141105,000000,11.6014,11.6493,11.5065,11.6014,205835.71131755,0
+NCV.US,D,20141106,000000,11.5886,11.6014,11.5297,11.6014,129766.58587184,0
+NCV.US,D,20141107,000000,11.6014,11.6014,11.5532,11.5886,130512.4381434225,0
+NCV.US,D,20141110,000000,11.6256,11.685,11.5411,11.5532,154572.738253615,0
+NCV.US,D,20141111,000000,11.5168,11.5786,11.505,11.5786,95163.9371217575,0
+NCV.US,D,20141112,000000,11.4928,11.5297,11.4449,11.4449,178917.2570457875,0
+NCV.US,D,20141113,000000,11.4689,11.5786,11.4578,11.5297,136242.584829355,0
+NCV.US,D,20141114,000000,11.5411,11.5411,11.3476,11.396,213356.6840808725,0
+NCV.US,D,20141117,000000,11.3719,11.3719,11.107,11.2401,249199.1082053225,0
+NCV.US,D,20141118,000000,11.2276,11.3844,11.2276,11.3113,185707.280389775,0
+NCV.US,D,20141119,000000,11.2762,11.3113,11.2401,11.2762,169708.713681295,0
+NCV.US,D,20141120,000000,11.2524,11.2879,11.2276,11.2762,120337.693192095,0
+NCV.US,D,20141121,000000,11.4086,11.4086,11.2634,11.2762,179157.12200088,0
+NCV.US,D,20141124,000000,11.2762,11.4449,11.2634,11.4086,151727.35796539,0
+NCV.US,D,20141125,000000,11.4086,11.4807,11.3719,11.4336,127691.18628264,0
+NCV.US,D,20141126,000000,11.4206,11.4336,11.3476,11.396,114751.6074111475,0
+NCV.US,D,20141128,000000,11.3476,11.396,11.336,11.3719,70941.124956205,0
+NCV.US,D,20141201,000000,11.3602,11.4336,11.3,11.3719,210611.365800545,0
+NCV.US,D,20141202,000000,11.336,11.4578,11.336,11.4578,148759.91622074,0
+NCV.US,D,20141203,000000,11.3844,11.396,11.3247,11.3247,211801.8198305975,0
+NCV.US,D,20141204,000000,11.2762,11.3719,11.2762,11.3719,106181.757714045,0
+NCV.US,D,20141205,000000,11.3247,11.3719,11.3113,11.3476,145480.57906851,0
+NCV.US,D,20141208,000000,11.3476,11.3719,11.18,11.2401,236375.9135132175,0
+NCV.US,D,20141209,000000,11.0823,11.1916,10.8627,11.0327,385152.151905425,0
+NCV.US,D,20141210,000000,10.9968,11.021,10.8143,10.8143,332993.233558125,0
+NCV.US,D,20141211,000000,10.8013,10.8627,10.7043,10.8503,366929.866745025,0
+NCV.US,D,20141212,000000,10.7654,10.7654,10.6434,10.6434,351261.2917647,0
+NCV.US,D,20141215,000000,10.6209,10.7906,10.6209,10.6937,246150.4104329775,0
+NCV.US,D,20141216,000000,10.6681,10.7654,10.6434,10.6681,217267.2634743725,0
+NCV.US,D,20141217,000000,10.7043,10.8627,10.6434,10.8503,284331.1630397,0
+NCV.US,D,20141218,000000,10.9123,11.3009,10.9002,11.1059,354795.751554025,0
+NCV.US,D,20141219,000000,11.0823,11.1667,11.021,11.1301,125539.1434533525,0
+NCV.US,D,20141222,000000,11.0823,11.1547,10.8627,10.8754,249750.51373817,0
+NCV.US,D,20141223,000000,10.8379,10.9123,10.7421,10.7906,324647.991134025,0
+NCV.US,D,20141224,000000,10.7294,10.7906,10.6574,10.7294,213815.4790319475,0
+NCV.US,D,20141226,000000,10.7535,10.9123,10.7535,10.8754,199180.1684735375,0
+NCV.US,D,20141229,000000,10.8754,11.0823,10.7906,11.0823,437934.861067975,0
+NCV.US,D,20141230,000000,10.9729,11.0696,10.7906,11.0696,573244.243483275,0
+NCV.US,D,20141231,000000,10.984,11.4596,10.8503,11.4596,878234.66285435,0
+NCV.US,D,20150102,000000,11.3615,11.3734,11.2401,11.3734,321278.172378925,0
+NCV.US,D,20150105,000000,11.2524,11.3122,11.0946,11.2524,237951.712722595,0
+NCV.US,D,20150106,000000,11.216,11.2276,11.1181,11.1428,148565.1146521875,0
+NCV.US,D,20150107,000000,11.1916,11.1916,11.021,11.1791,244339.0042263,0
+NCV.US,D,20150108,000000,11.1916,11.2284,11.0817,11.1171,223885.9040176,0
+NCV.US,D,20150109,000000,11.1544,11.1544,10.8835,11.1054,430183.9585844,0
+NCV.US,D,20150112,000000,11.0442,11.0442,10.9204,10.9702,213063.94948332,0
+NCV.US,D,20150113,000000,10.9577,10.9954,10.8483,10.9452,254487.846601125,0
+NCV.US,D,20150114,000000,10.7618,10.8596,10.6514,10.8596,297143.35800755,0
+NCV.US,D,20150115,000000,10.8233,10.8483,10.7122,10.8102,216780.0821380825,0
+NCV.US,D,20150116,000000,10.7855,10.8596,10.7484,10.8596,210986.77574504,0
+NCV.US,D,20150120,000000,10.8483,10.8483,10.7618,10.8102,316827.54200665,0
+NCV.US,D,20150121,000000,10.7979,10.8233,10.7855,10.7979,153737.4688685975,0
+NCV.US,D,20150122,000000,10.8596,10.9702,10.8483,10.9452,231295.105389135,0
+NCV.US,D,20150123,000000,10.9089,11.056,10.9089,11.056,130235.67088756,0
+NCV.US,D,20150126,000000,11.007,11.0442,10.9452,11.019,234267.5147512025,0
+NCV.US,D,20150127,000000,10.9702,11.019,10.8233,10.9452,241284.2743471075,0
+NCV.US,D,20150128,000000,10.9577,11.007,10.8596,10.9332,126283.93123549,0
+NCV.US,D,20150129,000000,10.9332,11.019,10.8722,11.019,97856.7405894375,0
+NCV.US,D,20150130,000000,10.9089,11.007,10.8722,10.9822,238995.9768687775,0
+NCV.US,D,20150202,000000,11.019,11.019,10.8971,10.9702,236687.808920795,0
+NCV.US,D,20150203,000000,11.007,11.056,10.9577,11.056,254897.6750377,0
+NCV.US,D,20150204,000000,11.019,11.1544,10.9954,11.1544,250403.04576835,0
+NCV.US,D,20150205,000000,11.1171,11.2409,11.1054,11.1916,177940.4105645025,0
+NCV.US,D,20150206,000000,11.203,11.2645,11.1664,11.2166,191832.3526600325,0
+NCV.US,D,20150209,000000,11.2166,11.2645,11.1916,11.2645,137781.4817379475,0
+NCV.US,D,20150210,000000,11.2404,11.2404,11.1532,11.2276,129553.333152895,0
+NCV.US,D,20150211,000000,11.166,11.2276,11.1166,11.2158,133174.016587365,0
+NCV.US,D,20150212,000000,11.2276,11.2527,11.166,11.1781,169034.1822025725,0
+NCV.US,D,20150213,000000,11.1532,11.2158,11.1284,11.1414,279033.90872835,0
+NCV.US,D,20150217,000000,11.1781,11.1781,11.042,11.1042,203478.9316848825,0
+NCV.US,D,20150218,000000,11.1284,11.1414,11.042,11.0797,117801.01484311,0
+NCV.US,D,20150219,000000,11.042,11.0907,11.0056,11.0056,169583.4587565225,0
+NCV.US,D,20150220,000000,11.0172,11.0538,10.9675,11.0538,168261.7176948425,0
+NCV.US,D,20150223,000000,11.0538,11.191,11.042,11.1042,236117.952237555,0
+NCV.US,D,20150224,000000,11.1166,11.2158,11.1042,11.2158,270627.990405875,0
+NCV.US,D,20150225,000000,11.1781,11.2404,11.1781,11.2276,265133.80554705,0
+NCV.US,D,20150226,000000,11.2158,11.3032,11.1781,11.191,201808.038085025,0
+NCV.US,D,20150227,000000,11.166,11.3525,11.1532,11.315,294737.966690175,0
+NCV.US,D,20150302,000000,11.3525,11.3765,11.2902,11.3639,311286.51961225,0
+NCV.US,D,20150303,000000,11.3278,11.4508,11.315,11.4508,257605.381357625,0
+NCV.US,D,20150304,000000,11.4015,11.4768,11.3765,11.4639,165153.76334337,0
+NCV.US,D,20150305,000000,11.4508,11.5627,11.4508,11.5627,155646.0984446425,0
+NCV.US,D,20150306,000000,11.5134,11.5257,11.3765,11.4768,163541.77149284,0
+NCV.US,D,20150309,000000,11.4508,11.4768,11.315,11.4143,202539.6971640075,0
+NCV.US,D,20150310,000000,11.3394,11.4143,11.3018,11.3634,150033.4004275475,0
+NCV.US,D,20150311,000000,11.3394,11.4143,11.2892,11.3897,321170.658944925,0
+NCV.US,D,20150312,000000,11.3897,11.4516,11.3634,11.4265,146141.98184407,0
+NCV.US,D,20150313,000000,11.3762,11.4265,11.2892,11.4143,249975.475841015,0
+NCV.US,D,20150316,000000,11.3762,11.4393,11.3018,11.3018,180461.8312314325,0
+NCV.US,D,20150317,000000,11.2892,11.4015,11.2892,11.3897,184450.4731842775,0
+NCV.US,D,20150318,000000,11.3897,11.527,11.3394,11.489,240396.84497925,0
+NCV.US,D,20150319,000000,11.4644,11.5143,11.4143,11.4644,112216.70321124,0
+NCV.US,D,20150320,000000,11.4644,11.5386,11.4265,11.527,143427.888587485,0
+NCV.US,D,20150323,000000,11.489,11.5518,11.4779,11.5024,134647.269980135,0
+NCV.US,D,20150324,000000,11.5518,11.5518,11.4015,11.4393,228668.3002670925,0
+NCV.US,D,20150325,000000,11.4265,11.4393,11.4015,11.4015,143263.24755322,0
+NCV.US,D,20150326,000000,11.3136,11.4015,11.3018,11.3394,356767.54083725,0
+NCV.US,D,20150327,000000,11.3394,11.3897,11.3266,11.3634,163538.9328543125,0
+NCV.US,D,20150330,000000,11.3762,11.4516,11.3762,11.4143,208711.60696988,0
+NCV.US,D,20150331,000000,11.3762,11.4516,11.3634,11.4516,309404.50227235,0
+NCV.US,D,20150401,000000,11.4779,11.4779,11.3394,11.3634,224835.073773305,0
+NCV.US,D,20150402,000000,11.2762,11.4516,11.2138,11.3762,276795.64225395,0
+NCV.US,D,20150406,000000,11.3266,11.489,11.2892,11.4644,218370.4293698775,0
+NCV.US,D,20150407,000000,11.4265,11.489,11.4143,11.4779,159422.9069978075,0
+NCV.US,D,20150408,000000,11.489,11.5024,11.4265,11.489,245187.40231449,0
+NCV.US,D,20150409,000000,11.4639,11.565,11.4639,11.5148,200597.7135853275,0
+NCV.US,D,20150410,000000,11.5274,11.6037,11.5148,11.5522,235904.344688795,0
+NCV.US,D,20150413,000000,11.5522,11.6037,11.439,11.4508,139647.176906355,0
+NCV.US,D,20150414,000000,11.4639,11.565,11.4639,11.5522,217492.580407035,0
+NCV.US,D,20150415,000000,11.5391,11.5522,11.4508,11.5148,186214.687025535,0
+NCV.US,D,20150416,000000,11.5024,11.5391,11.489,11.5391,110501.8107143,0
+NCV.US,D,20150417,000000,11.5024,11.5794,11.4777,11.5794,199785.508138295,0
+NCV.US,D,20150420,000000,11.5794,11.6291,11.565,11.5898,128320.65437484,0
+NCV.US,D,20150421,000000,11.6037,11.6403,11.5522,11.5522,164868.4801719325,0
+NCV.US,D,20150422,000000,11.5274,11.6403,11.5274,11.6403,118079.2014182475,0
+NCV.US,D,20150423,000000,11.6534,11.6534,11.5522,11.565,178766.4543743275,0
+NCV.US,D,20150424,000000,11.5522,11.5898,11.5391,11.5898,164053.43608638,0
+NCV.US,D,20150427,000000,11.615,11.615,11.5391,11.5391,173314.13943371,0
+NCV.US,D,20150428,000000,11.5148,11.6534,11.5148,11.6534,196468.55902565,0
+NCV.US,D,20150429,000000,11.5794,11.615,11.5391,11.5522,148260.6706707325,0
+NCV.US,D,20150430,000000,11.5391,11.615,11.5148,11.5148,241361.98207663,0
+NCV.US,D,20150501,000000,11.5898,11.5898,11.489,11.5274,240648.7741480525,0
+NCV.US,D,20150504,000000,11.5274,11.5898,11.5274,11.565,211800.40051134,0
+NCV.US,D,20150505,000000,11.5391,11.6037,11.5148,11.6037,215748.591865245,0
+NCV.US,D,20150506,000000,11.6037,11.6291,11.5522,11.565,199946.6008744025,0
+NCV.US,D,20150507,000000,11.5794,11.6306,11.565,11.6306,210655.0098678175,0
+NCV.US,D,20150508,000000,11.6039,11.6936,11.5794,11.6676,384609.971947825,0
+NCV.US,D,20150511,000000,11.654,11.654,11.5794,11.5794,193281.8324551925,0
+NCV.US,D,20150512,000000,11.565,11.6936,11.527,11.6676,426436.246076075,0
+NCV.US,D,20150513,000000,11.6419,11.6794,11.6039,11.6419,219498.078522635,0
+NCV.US,D,20150514,000000,11.654,11.654,11.527,11.6306,465676.16568125,0
+NCV.US,D,20150515,000000,11.6419,11.6419,11.5388,11.6306,173354.2352028375,0
+NCV.US,D,20150518,000000,11.565,11.6794,11.565,11.6794,196830.485437175,0
+NCV.US,D,20150519,000000,11.6419,11.6794,11.5903,11.654,199386.3245961775,0
+NCV.US,D,20150520,000000,11.6306,11.6794,11.6306,11.6794,149385.12635515,0
+NCV.US,D,20150521,000000,11.6676,11.6794,11.6306,11.6794,156349.0163085875,0
+NCV.US,D,20150522,000000,11.6419,11.6794,11.527,11.5388,308003.988991675,0
+NCV.US,D,20150526,000000,11.5139,11.527,11.322,11.3989,446804.8967887,0
+NCV.US,D,20150527,000000,11.387,11.4236,11.3606,11.4236,221686.31399308,0
+NCV.US,D,20150528,000000,11.387,11.3989,11.3097,11.3472,261942.466189,0
+NCV.US,D,20150529,000000,11.3097,11.322,11.195,11.2079,294384.556194225,0
+NCV.US,D,20150601,000000,11.2722,11.3728,11.1822,11.3728,256744.5642259,0
+NCV.US,D,20150602,000000,11.3346,11.4109,11.3097,11.387,302074.782779425,0
+NCV.US,D,20150603,000000,11.3989,11.3989,11.3097,11.3472,153218.70767875,0
+NCV.US,D,20150604,000000,11.322,11.3606,11.195,11.2322,213941.4436163475,0
+NCV.US,D,20150605,000000,11.1822,11.2079,11.0676,11.1174,240315.2341217475,0
+NCV.US,D,20150608,000000,11.1174,11.2079,11.092,11.1822,285544.326177925,0
+NCV.US,D,20150609,000000,11.1168,11.2477,11.1168,11.2206,227467.201342585,0
+NCV.US,D,20150610,000000,11.1549,11.1696,10.9757,11.0397,367696.299145875,0
+NCV.US,D,20150611,000000,10.9622,11.0134,10.8077,10.8722,534508.8918754,0
+NCV.US,D,20150612,000000,10.8328,10.9106,10.653,10.8984,500619.8058837,0
+NCV.US,D,20150615,000000,10.8469,10.9374,10.8204,10.8844,309168.540445225,0
+NCV.US,D,20150616,000000,10.8844,11.1045,10.8722,11.0907,234122.7441866,0
+NCV.US,D,20150617,000000,11.0663,11.0907,10.9494,11.0272,362066.569297725,0
+NCV.US,D,20150618,000000,10.988,11.0272,10.8722,11.0016,240708.38555701,0
+NCV.US,D,20150619,000000,10.9757,11.0016,10.8844,10.9757,190364.7765443,0
+NCV.US,D,20150622,000000,10.9622,11.0521,10.9106,10.9622,154427.25802938,0
+NCV.US,D,20150623,000000,10.9106,11.0397,10.9106,11.0016,147823.8751682025,0
+NCV.US,D,20150624,000000,10.9374,11.0272,10.9106,10.9244,204849.28443125,0
+NCV.US,D,20150625,000000,10.9244,10.9622,10.6392,10.6392,333023.748922225,0
+NCV.US,D,20150626,000000,10.5234,10.5887,10.2778,10.3689,748681.3297015,0
+NCV.US,D,20150629,000000,10.2661,10.2778,10.0325,10.1231,680375.170953025,0
+NCV.US,D,20150630,000000,10.1496,10.6006,10.1496,10.4844,638252.613929075,0
+NCV.US,D,20150701,000000,10.5487,10.7682,10.5096,10.7297,276099.111326675,0
+NCV.US,D,20150702,000000,10.7297,10.8588,10.7297,10.8077,267968.186111,0
+NCV.US,D,20150706,000000,10.7038,10.7297,10.6133,10.6778,179445.59864065,0
+NCV.US,D,20150707,000000,10.7173,10.7173,10.5096,10.5887,228468.88591094,0
+NCV.US,D,20150708,000000,10.5096,10.5096,10.3689,10.4458,216385.51138356,0
+NCV.US,D,20150709,000000,10.5504,10.5634,10.3276,10.3934,269354.50619905,0
+NCV.US,D,20150710,000000,10.4458,10.4721,10.3276,10.3672,332610.727017325,0
+NCV.US,D,20150713,000000,10.3276,10.5243,10.2763,10.4329,397175.205364225,0
+NCV.US,D,20150714,000000,10.4067,10.4721,10.3811,10.4583,196135.7286589775,0
+NCV.US,D,20150715,000000,10.4191,10.4721,10.3548,10.3811,180260.99755602,0
+NCV.US,D,20150716,000000,10.4329,10.4458,10.3672,10.3672,123915.44221892,0
+NCV.US,D,20150717,000000,10.3276,10.3672,10.3154,10.3419,173390.0730141675,0
+NCV.US,D,20150720,000000,10.3026,10.3276,9.93608,9.96248,499645.7980409,0
+NCV.US,D,20150721,000000,9.85888,9.85888,9.57044,9.62376,675026.46631845,0
+NCV.US,D,20150722,000000,9.59736,9.88444,9.59736,9.77988,438606.1990784,0
+NCV.US,D,20150723,000000,9.83236,10.0156,9.81884,9.96248,750693.214753725,0
+NCV.US,D,20150724,000000,9.88444,9.93608,9.49248,9.54508,387677.12087055,0
+NCV.US,D,20150727,000000,9.47924,9.47924,9.19168,9.36276,686974.29585645,0
+NCV.US,D,20150728,000000,9.4136,9.81884,9.37432,9.64892,351298.1940655,0
+NCV.US,D,20150729,000000,9.55776,9.68892,9.53252,9.64892,215280.5713389775,0
+NCV.US,D,20150730,000000,9.58464,9.68892,9.58464,9.63684,201569.94727902,0
+NCV.US,D,20150731,000000,9.62376,9.83236,9.62376,9.70156,210609.5916514675,0
+NCV.US,D,20150803,000000,9.76776,9.87216,9.72828,9.84444,584273.773459475,0
+NCV.US,D,20150804,000000,9.81884,9.98796,9.76776,9.9764,272186.757784125,0
+NCV.US,D,20150805,000000,10.0018,10.0409,9.9236,10.0156,226850.1522939175,0
+NCV.US,D,20150806,000000,10.0018,10.0156,9.89632,9.98796,160644.23122178,0
+NCV.US,D,20150807,000000,9.95004,10.0018,9.87216,9.95004,176224.0987483025,0
+NCV.US,D,20150810,000000,9.95004,10.0276,9.79264,10.0018,243848.98425149,0
+NCV.US,D,20150811,000000,9.93484,9.9764,9.72584,9.7506,213848.4782047625,0
+NCV.US,D,20150812,000000,9.63188,9.7102,9.56628,9.69856,173020.34034671,0
+NCV.US,D,20150813,000000,9.68472,9.72584,9.6054,9.69856,117235.7709474725,0
+NCV.US,D,20150814,000000,9.68472,9.7102,9.61868,9.69856,148874.5262510575,0
+NCV.US,D,20150817,000000,9.61868,9.76492,9.61868,9.76492,166284.2511346475,0
+NCV.US,D,20150818,000000,9.77676,9.87036,9.73728,9.85676,175136.1905348425,0
+NCV.US,D,20150819,000000,9.77676,9.8306,9.7102,9.81532,145923.4066778975,0
+NCV.US,D,20150820,000000,9.7102,9.73728,9.6054,9.63188,153870.175219485,0
+NCV.US,D,20150821,000000,9.48656,9.55304,9.28844,9.35484,404465.183917875,0
+NCV.US,D,20150824,000000,8.7078,9.10336,8.05944,8.91808,437584.998870175,0
+NCV.US,D,20150825,000000,9.18392,9.35484,9.116,9.1954,313946.3239071,0
+NCV.US,D,20150826,000000,9.28844,9.30084,9.116,9.27576,296989.361867725,0
+NCV.US,D,20150827,000000,9.4076,9.65904,9.35484,9.65904,446470.6471028,0
+NCV.US,D,20150828,000000,9.57952,9.68472,9.50088,9.67148,254077.663334725,0
+NCV.US,D,20150831,000000,9.55304,9.68472,9.50088,9.53912,286015.89500235,0
+NCV.US,D,20150901,000000,9.42008,9.64492,9.38144,9.59132,421872.779822575,0
+NCV.US,D,20150902,000000,8.7468,9.116,8.48096,8.50892,3092826.537138,0
+NCV.US,D,20150903,000000,8.40316,8.77328,8.36288,8.60212,945467.106581975,0
+NCV.US,D,20150904,000000,8.47004,8.77328,8.44204,8.7468,369498.479777425,0
+NCV.US,D,20150908,000000,8.78588,8.83832,8.69352,8.72016,352697.2880269,0
+NCV.US,D,20150909,000000,8.74076,8.83352,8.71404,8.71404,360241.324728175,0
+NCV.US,D,20150910,000000,8.71404,8.71404,8.54076,8.54076,482782.511072825,0
+NCV.US,D,20150911,000000,8.4998,8.57988,8.30004,8.33956,580939.08285605,0
+NCV.US,D,20150914,000000,8.286,8.33956,8.02052,8.08708,929786.4673879,0
+NCV.US,D,20150915,000000,8.08708,8.44604,8.07316,8.37988,700992.2025364,0
+NCV.US,D,20150916,000000,8.59328,8.64672,8.3938,8.43364,575841.952560475,0
+NCV.US,D,20150917,000000,8.43364,8.59328,8.42008,8.52688,316590.5156901,0
+NCV.US,D,20150918,000000,8.51284,8.60688,8.45992,8.4998,204735.738890375,0
+NCV.US,D,20150921,000000,8.54076,8.56708,8.44604,8.51284,282901.5537142,0
+NCV.US,D,20150922,000000,8.37988,8.43364,8.27412,8.37988,324044.78044815,0
+NCV.US,D,20150923,000000,8.33956,8.40596,8.22032,8.25976,189524.53954187,0
+NCV.US,D,20150924,000000,8.286,8.3938,8.22032,8.33956,531007.78608865,0
+NCV.US,D,20150925,000000,8.40596,8.40596,8.31384,8.33956,315795.696904025,0
+NCV.US,D,20150928,000000,8.36776,8.36776,7.87272,7.92636,513191.071406975,0
+NCV.US,D,20150929,000000,7.95308,8.00588,7.71184,7.73948,535150.069351525,0
+NCV.US,D,20150930,000000,7.83184,7.93912,7.72672,7.77972,481567.218955725,0
+NCV.US,D,20151001,000000,7.80608,7.80608,7.6452,7.72672,385120.5720519,0
+NCV.US,D,20151002,000000,7.56592,7.82012,7.5256,7.79356,373054.2293557,0
+NCV.US,D,20151005,000000,7.8464,7.93912,7.83184,7.87272,202400.60387644,0
+NCV.US,D,20151006,000000,7.87272,8.00588,7.87272,8.00588,246403.4040912325,0
+NCV.US,D,20151007,000000,8.00588,8.16672,8.00588,8.1278,349523.3353298,0
+NCV.US,D,20151008,000000,8.07824,8.29588,8.07824,8.18756,309760.396577,0
+NCV.US,D,20151009,000000,8.22696,8.32252,8.22696,8.29588,162369.76861318,0
+NCV.US,D,20151012,000000,8.32252,8.32252,8.22696,8.26852,147745.812608855,0
+NCV.US,D,20151013,000000,8.21324,8.29588,8.21324,8.22696,245924.0290108775,0
+NCV.US,D,20151014,000000,8.18756,8.32252,8.18756,8.29588,220865.9474602975,0
+NCV.US,D,20151015,000000,8.32252,8.41672,8.29588,8.37632,220196.0287691675,0
+NCV.US,D,20151016,000000,8.37632,8.43,8.36232,8.37632,200327.68809594,0
+NCV.US,D,20151019,000000,8.335,8.471,8.335,8.471,190094.0413952925,0
+NCV.US,D,20151020,000000,8.44236,8.57756,8.44236,8.57756,422048.42058105,0
+NCV.US,D,20151021,000000,8.6052,8.61852,8.55036,8.57756,202997.427625635,0
+NCV.US,D,20151022,000000,8.61852,8.63228,8.56492,8.59272,227611.9719071925,0
+NCV.US,D,20151023,000000,8.64584,8.68668,8.6052,8.6052,157696.3051169675,0
+NCV.US,D,20151026,000000,8.64584,8.65964,8.56492,8.57756,142499.65379088,0
+NCV.US,D,20151027,000000,8.49728,8.55036,8.483,8.49728,135900.8837173,0
+NCV.US,D,20151028,000000,8.44236,8.55036,8.44236,8.49728,246814.6518470675,0
+NCV.US,D,20151029,000000,8.49728,8.5238,8.471,8.49728,133080.341516145,0
+NCV.US,D,20151030,000000,8.49728,8.55036,8.45732,8.55036,215007.7072110725,0
+NCV.US,D,20151102,000000,8.59272,8.71376,8.56492,8.67272,288525.9611152,0
+NCV.US,D,20151103,000000,8.69964,8.76708,8.65964,8.72648,279359.6424987,0
+NCV.US,D,20151104,000000,8.75272,8.75272,8.67272,8.68668,165893.2286782775,0
+NCV.US,D,20151105,000000,8.63228,8.68668,8.63228,8.63228,187947.6758430475,0
+NCV.US,D,20151106,000000,8.57756,8.65964,8.43,8.471,321029.43667845,0
+NCV.US,D,20151109,000000,8.47672,8.47672,8.27352,8.31408,325220.331625975,0
+NCV.US,D,20151110,000000,8.2452,8.31408,8.2452,8.25884,243231.93520283,0
+NCV.US,D,20151111,000000,8.25884,8.27352,8.06836,8.06836,336857.6850756,0
+NCV.US,D,20151112,000000,8.00016,8.04052,7.86368,7.8776,331425.595434475,0
+NCV.US,D,20151113,000000,7.86368,7.90436,7.80908,7.82404,235674.0601387175,0
+NCV.US,D,20151116,000000,7.78184,7.91844,7.78184,7.90436,193632.404312625,0
+NCV.US,D,20151117,000000,7.86368,7.94604,7.83528,7.83528,261134.51869975,0
+NCV.US,D,20151118,000000,7.85052,7.91844,7.83528,7.8918,193044.8061386275,0
+NCV.US,D,20151119,000000,7.9326,7.9326,7.8776,7.8776,150782.446167475,0
+NCV.US,D,20151120,000000,7.86368,7.97316,7.86368,7.8918,359899.62361615,0
+NCV.US,D,20151123,000000,7.86368,7.94604,7.86368,7.86368,187321.0463893775,0
+NCV.US,D,20151124,000000,7.83528,7.90436,7.82404,7.85052,204491.970807325,0
+NCV.US,D,20151125,000000,7.8918,7.9326,7.85052,7.9326,174409.1442434675,0
+NCV.US,D,20151127,000000,7.91844,7.97316,7.83528,7.97316,89514.691633695,0
+NCV.US,D,20151130,000000,7.94604,8.04052,7.91844,7.91844,370902.1865264,0
+NCV.US,D,20151201,000000,7.94604,8.09592,7.91844,8.04052,276569.970491475,0
+NCV.US,D,20151202,000000,7.98636,8.15072,7.98636,8.10868,444324.281550525,0
+NCV.US,D,20151203,000000,8.10868,8.13664,8.06836,8.12396,494677.1161385,0
+NCV.US,D,20151204,000000,8.10868,8.2322,8.08132,8.20476,467829.62782975,0
+NCV.US,D,20151207,000000,8.13664,8.1646,8.08132,8.08132,511412.66437315,0
+NCV.US,D,20151208,000000,8.09592,8.13664,7.91844,7.98636,367113.313759525,0
+NCV.US,D,20151209,000000,7.92436,7.99316,7.81396,7.81396,581709.77321475,0
+NCV.US,D,20151210,000000,7.85572,7.89816,7.77328,7.81396,337762.50110445,0
+NCV.US,D,20151211,000000,7.77328,7.77328,7.62116,7.66248,321511.295567525,0
+NCV.US,D,20151214,000000,7.62116,7.66248,7.33156,7.37272,1281478.167718425,0
+NCV.US,D,20151215,000000,7.40088,7.48348,7.34692,7.35928,677920.813121175,0
+NCV.US,D,20151216,000000,7.37272,7.51172,7.37272,7.46976,566614.603215825,0
+NCV.US,D,20151217,000000,7.51172,7.55196,7.4422,7.45592,260705.17462335,0
+NCV.US,D,20151218,000000,7.46976,7.49656,7.40088,7.4422,725231.336873425,0
+NCV.US,D,20151221,000000,7.51172,7.51172,7.35928,7.38748,615883.077888425,0
+NCV.US,D,20151222,000000,7.38748,7.46976,7.34692,7.45592,467427.605649125,0
+NCV.US,D,20151223,000000,7.48348,7.62116,7.48348,7.55196,347488.741169275,0
+NCV.US,D,20151224,000000,7.55196,7.63576,7.52448,7.55196,514143.789460825,0
+NCV.US,D,20151228,000000,7.52448,7.55196,7.45592,7.45592,721842.712138125,0
+NCV.US,D,20151229,000000,7.55196,7.55196,7.46976,7.49656,810276.592154675,0
+NCV.US,D,20151230,000000,7.539,7.539,7.41488,7.41488,838442.628056725,0
+NCV.US,D,20151231,000000,7.4422,7.69076,7.35228,7.63576,1277231.919319725,0
+NCV.US,D,20160104,000000,7.56624,7.81396,7.49688,7.8006,1094393.437986,0
+NCV.US,D,20160105,000000,7.77328,8.03452,7.77328,7.99316,1112503.951754625,0
+NCV.US,D,20160106,000000,7.89816,7.97984,7.73864,7.97984,1049824.329386075,0
+NCV.US,D,20160107,000000,7.85572,7.85572,7.67604,7.73164,401739.381277375,0
+NCV.US,D,20160108,000000,7.73164,7.77328,7.52448,7.55196,322091.7971452,0
+NCV.US,D,20160111,000000,7.55196,7.56,7.42836,7.51172,397738.320281025,0
+NCV.US,D,20160112,000000,7.49048,7.5456,7.29472,7.39236,333513.0592374,0
+NCV.US,D,20160113,000000,7.39236,7.39236,7.08984,7.11356,376240.601096275,0
+NCV.US,D,20160114,000000,7.14092,7.1694,7.00252,7.11356,299365.657140225,0
+NCV.US,D,20160115,000000,6.97352,6.97352,6.75108,6.84688,861658.078376825,0
+NCV.US,D,20160119,000000,6.83508,6.84688,6.65252,6.70908,518419.13390445,0
+NCV.US,D,20160120,000000,6.59788,6.62572,6.2762,6.37432,988919.920583125,0
+NCV.US,D,20160121,000000,6.37432,6.51556,6.34624,6.4442,666382.8120198,0
+NCV.US,D,20160122,000000,6.56936,6.8058,6.5556,6.6948,463356.99800895,0
+NCV.US,D,20160125,000000,6.66748,6.76548,6.59788,6.59788,208729.348460635,0
+NCV.US,D,20160126,000000,6.62572,6.77876,6.62572,6.76548,178109.6643863575,0
+NCV.US,D,20160127,000000,6.77876,6.8058,6.639,6.68176,412624.850348625,0
+NCV.US,D,20160128,000000,6.75108,6.89008,6.72288,6.84688,306080.4565634,0
+NCV.US,D,20160129,000000,6.84688,6.9596,6.84688,6.91768,541792.838322175,0
+NCV.US,D,20160201,000000,6.87596,6.97352,6.84688,6.97352,463302.70904725,0
+NCV.US,D,20160202,000000,6.90456,6.93316,6.7996,6.83508,461289.04984585,0
+NCV.US,D,20160203,000000,6.91768,6.91768,6.72288,6.89008,268530.591368125,0
+NCV.US,D,20160204,000000,6.89008,6.89008,6.7894,6.89008,302019.42932825,0
+NCV.US,D,20160205,000000,6.84688,6.86304,6.68176,6.8058,379757.319394925,0
+NCV.US,D,20160208,000000,6.76548,6.76548,6.48596,6.61056,476109.581567825,0
+NCV.US,D,20160209,000000,6.48596,6.5556,6.40192,6.51556,487642.9698816,0
+NCV.US,D,20160210,000000,6.5356,6.56396,6.4648,6.47872,166255.864749425,0
+NCV.US,D,20160211,000000,6.365,6.40792,6.23704,6.39384,410436.61487815,0
+NCV.US,D,20160212,000000,6.39384,6.44948,6.3586,6.3788,205726.4237344625,0
+NCV.US,D,20160216,000000,6.43596,6.47872,6.3788,6.42108,269009.61161865,0
+NCV.US,D,20160217,000000,6.4648,6.5488,6.44948,6.5356,234795.5015162425,0
+NCV.US,D,20160218,000000,6.59188,6.59188,6.52024,6.5488,146322.5902200175,0
+NCV.US,D,20160219,000000,6.52024,6.57716,6.47872,6.52024,182471.232475,0
+NCV.US,D,20160222,000000,6.56396,6.63472,6.52024,6.52024,253028.076741325,0
+NCV.US,D,20160223,000000,6.47872,6.56376,6.4648,6.50644,193374.7978667825,0
+NCV.US,D,20160224,000000,6.49288,6.56396,6.44948,6.5488,185348.9022764025,0
+NCV.US,D,20160225,000000,6.5356,6.69032,6.5356,6.67644,205510.6872068125,0
+NCV.US,D,20160226,000000,6.71784,6.83164,6.70516,6.83164,312586.6160552,0
+NCV.US,D,20160229,000000,6.83164,6.95916,6.83164,6.95916,216017.552865185,0
+NCV.US,D,20160301,000000,7.05804,7.17132,6.98812,7.17132,405454.4494427,0
+NCV.US,D,20160302,000000,7.21476,7.21476,7.115,7.21476,464862.895744775,0
+NCV.US,D,20160303,000000,7.243,7.29872,7.20004,7.2274,254465.492322775,0
+NCV.US,D,20160304,000000,7.27084,7.35424,7.26772,7.32688,325152.20430145,0
+NCV.US,D,20160307,000000,7.32688,7.39088,7.32688,7.35424,281201.209239675,0
+NCV.US,D,20160308,000000,7.38444,7.39784,7.32688,7.35424,304881.13178795,0
+NCV.US,D,20160309,000000,7.43404,7.43404,7.32008,7.4204,214017.3771968075,0
+NCV.US,D,20160310,000000,7.49136,7.5056,7.39848,7.44836,262754.671636025,0
+NCV.US,D,20160311,000000,7.51964,7.54816,7.47704,7.5344,184085.708134235,0
+NCV.US,D,20160314,000000,7.56356,7.56356,7.49136,7.56356,124137.9205130625,0
+NCV.US,D,20160315,000000,7.54816,7.54816,7.4628,7.51964,157928.0089863025,0
+NCV.US,D,20160316,000000,7.51964,7.64828,7.5056,7.63516,171666.3097718475,0
+NCV.US,D,20160317,000000,7.67696,7.76228,7.64828,7.76228,237980.808767445,0
+NCV.US,D,20160318,000000,7.80632,7.84964,7.76228,7.83416,182014.56650282,0
+NCV.US,D,20160321,000000,7.83416,7.87816,7.8218,7.86368,139793.72162004,0
+NCV.US,D,20160322,000000,7.86368,7.9508,7.84148,7.92104,276883.99487795,0
+NCV.US,D,20160323,000000,7.9508,7.96436,7.79336,7.82148,289353.06941445,0
+NCV.US,D,20160324,000000,7.76228,7.76228,7.66316,7.7064,282829.5232617,0
+NCV.US,D,20160328,000000,7.7064,7.73524,7.64828,7.64828,209730.678199185,0
+NCV.US,D,20160329,000000,7.66316,7.77844,7.6476,7.73524,237548.27122269,0
+NCV.US,D,20160330,000000,7.80632,7.89364,7.76228,7.80632,187217.08125352,0
+NCV.US,D,20160331,000000,7.74968,7.96436,7.74968,7.93512,419205.5241016,0
+NCV.US,D,20160401,000000,7.93512,7.9508,7.84964,7.92104,300952.456073875,0
+NCV.US,D,20160404,000000,7.96436,7.97936,7.90576,7.93512,375942.1892217,0
+NCV.US,D,20160405,000000,7.90576,7.93512,7.87816,7.92104,195612.3546815325,0
+NCV.US,D,20160406,000000,7.9508,7.99956,7.90576,7.9508,235113.0742008575,0
+NCV.US,D,20160407,000000,7.97136,7.98604,7.85572,7.86872,325773.5113079,0
+NCV.US,D,20160408,000000,7.88432,7.94244,7.84016,7.86872,240343.620506965,0
+NCV.US,D,20160411,000000,7.91424,7.9286,7.86872,7.89928,209751.2583284575,0
+NCV.US,D,20160412,000000,7.88432,8.04436,7.88432,8.01648,209945.7050671925,0
+NCV.US,D,20160413,000000,8.01648,8.08804,7.98604,8.07352,295697.78134035,0
+NCV.US,D,20160414,000000,8.11664,8.18876,8.07352,8.18876,355815.532442975,0
+NCV.US,D,20160415,000000,8.15992,8.2178,8.15992,8.15992,160013.69864014,0
+NCV.US,D,20160418,000000,8.11664,8.18876,8.11664,8.17484,188772.655163425,0
+NCV.US,D,20160419,000000,8.24736,8.27664,8.18876,8.27664,251453.3420214,0
+NCV.US,D,20160420,000000,8.28948,8.36268,8.24736,8.33412,328060.03463715,0
+NCV.US,D,20160421,000000,8.37748,8.37748,8.31948,8.36268,248810.9243874775,0
+NCV.US,D,20160422,000000,8.39164,8.47792,8.37748,8.46468,349089.7332956,0
+NCV.US,D,20160425,000000,8.46468,8.47792,8.42092,8.47792,269189.510334975,0
+NCV.US,D,20160426,000000,8.46468,8.52196,8.46468,8.52196,218934.2539462575,0
+NCV.US,D,20160427,000000,8.55036,8.59512,8.53736,8.58016,349532.20607515,0
+NCV.US,D,20160428,000000,8.59512,8.66688,8.52196,8.53736,420633.714107825,0
+NCV.US,D,20160429,000000,8.58016,8.59512,8.4942,8.56584,329804.378008775,0
+NCV.US,D,20160502,000000,8.63876,8.696,8.56584,8.58016,424483.9724327,0
+NCV.US,D,20160503,000000,8.6238,8.6238,8.44948,8.55036,427220.065137875,0
+NCV.US,D,20160504,000000,8.47792,8.55036,8.42092,8.53736,310138.999989825,0
+NCV.US,D,20160505,000000,8.56584,8.63876,8.52196,8.56584,206208.63745334,0
+NCV.US,D,20160506,000000,8.56584,8.59512,8.4942,8.53736,186376.844251085,0
+NCV.US,D,20160509,000000,8.50864,8.58016,8.4942,8.55036,161536.983036865,0
+NCV.US,D,20160510,000000,8.54404,8.60292,8.39808,8.47196,442494.4241935,0
+NCV.US,D,20160511,000000,8.47196,8.52944,8.28052,8.30912,315910.306934325,0
+NCV.US,D,20160512,000000,8.38292,8.4998,8.36932,8.4998,184127.223222615,0
+NCV.US,D,20160513,000000,8.4998,8.52944,8.32436,8.45684,144222.3525437525,0
+NCV.US,D,20160516,000000,8.42716,8.48548,8.42716,8.4852,106091.27611116,0
+NCV.US,D,20160517,000000,8.52944,8.57416,8.40268,8.4412,212506.5118436175,0
+NCV.US,D,20160518,000000,8.4998,8.55944,8.4998,8.54404,205032.0217860825,0
+NCV.US,D,20160519,000000,8.4998,8.51444,8.36884,8.45684,271967.4729583,0
+NCV.US,D,20160520,000000,8.51444,8.52944,8.4998,8.51444,119534.00366063,0
+NCV.US,D,20160523,000000,8.51444,8.60292,8.4998,8.55944,149378.0297588425,0
+NCV.US,D,20160524,000000,8.60292,8.68928,8.54404,8.63228,210435.01538238,0
+NCV.US,D,20160525,000000,8.71964,8.71964,8.6464,8.7056,162310.5120340325,0
+NCV.US,D,20160526,000000,8.76308,8.77912,8.68928,8.71964,185927.62970502,0
+NCV.US,D,20160527,000000,8.76308,8.79344,8.71964,8.73544,162729.5660458125,0
+NCV.US,D,20160531,000000,8.7056,8.79344,8.676,8.74928,219346.211361725,0
+NCV.US,D,20160601,000000,8.77912,8.86596,8.76308,8.8226,237462.0475775925,0
+NCV.US,D,20160602,000000,8.85228,8.86596,8.76308,8.85228,406359.620301375,0
+NCV.US,D,20160603,000000,8.86596,8.89616,8.8226,8.89616,161248.86122691,0
+NCV.US,D,20160606,000000,8.90992,8.9908,8.90992,8.95448,301932.4960235,0
+NCV.US,D,20160607,000000,9.01252,9.04236,8.98352,9.0274,203570.477777205,0
+NCV.US,D,20160608,000000,9.07224,9.11508,8.9996,9.04236,194187.712973445,0
+NCV.US,D,20160609,000000,9.02088,9.09404,9.00684,9.04988,198620.6018549425,0
+NCV.US,D,20160610,000000,9.0348,9.0348,8.84312,8.85724,218601.0687497625,0
+NCV.US,D,20160613,000000,8.798,8.81288,8.72356,8.73892,211027.5811737925,0
+NCV.US,D,20160614,000000,8.769,8.798,8.53956,8.66412,406093.143110125,0
+NCV.US,D,20160615,000000,8.64932,8.70496,8.64932,8.6796,132788.6714080375,0
+NCV.US,D,20160616,000000,8.6796,8.75272,8.63444,8.73892,135028.00237187,0
+NCV.US,D,20160617,000000,8.78304,8.78304,8.69428,8.70928,149137.100314315,0
+NCV.US,D,20160620,000000,8.81288,8.87232,8.76932,8.84312,193699.8219775225,0
+NCV.US,D,20160621,000000,8.902,8.902,8.84312,8.87232,131298.7410139425,0
+NCV.US,D,20160622,000000,8.91548,8.91548,8.75272,8.81288,165052.6368460275,0
+NCV.US,D,20160623,000000,8.94632,9.02088,8.91548,9.02088,209282.882972375,0
+NCV.US,D,20160624,000000,8.81288,8.96068,8.63444,8.94632,519174.21175115,0
+NCV.US,D,20160627,000000,8.88616,8.88616,8.6796,8.73892,330470.393571925,0
+NCV.US,D,20160628,000000,8.85724,8.93196,8.82732,8.85724,374914.956906625,0
+NCV.US,D,20160629,000000,8.94632,9.04988,8.93196,9.02088,213169.6887682525,0
+NCV.US,D,20160630,000000,9.02088,9.10916,9.00548,9.10916,192820.1988655925,0
+NCV.US,D,20160701,000000,9.15252,9.19732,9.10916,9.15252,210367.59771749,0
+NCV.US,D,20160705,000000,9.15252,9.22692,9.09404,9.22692,313419.4016315,0
+NCV.US,D,20160706,000000,9.27232,9.39096,9.27232,9.39096,302894.439652575,0
+NCV.US,D,20160707,000000,9.33736,9.44252,9.30876,9.42816,172899.3433797225,0
+NCV.US,D,20160708,000000,9.44252,9.60708,9.41216,9.51668,253077.043255825,0
+NCV.US,D,20160711,000000,9.57772,9.65264,9.54764,9.5916,232467.46309861,0
+NCV.US,D,20160712,000000,9.63752,9.68212,9.57772,9.5916,197855.9436031475,0
+NCV.US,D,20160713,000000,9.65264,9.65264,9.36784,9.41216,339898.931421875,0
+NCV.US,D,20160714,000000,9.51668,9.51668,9.41216,9.4572,219966.808708545,0
+NCV.US,D,20160715,000000,9.4572,9.49468,9.42816,9.48748,142458.1387024975,0
+NCV.US,D,20160718,000000,9.50256,9.67436,9.48148,9.66752,234770.6634291775,0
+NCV.US,D,20160719,000000,9.68212,9.77148,9.63132,9.75736,207112.0341628825,0
+NCV.US,D,20160720,000000,9.81568,9.92136,9.75736,9.92136,234072.358352835,0
+NCV.US,D,20160721,000000,9.95164,9.99708,9.74136,9.77148,221286.065961515,0
+NCV.US,D,20160722,000000,9.81568,9.87744,9.78608,9.87744,129758.424786095,0
+NCV.US,D,20160725,000000,9.89176,9.9668,9.8616,9.92136,219848.6503800725,0
+NCV.US,D,20160726,000000,9.9074,9.98132,9.9074,9.98132,216444.05830307,0
+NCV.US,D,20160727,000000,10.0549,10.1162,10.0195,10.0865,242880.653685765,0
+NCV.US,D,20160728,000000,10.1471,10.2209,10.0865,10.1471,208356.4223248425,0
+NCV.US,D,20160729,000000,10.1305,10.2057,10.0262,10.0865,302444.870276675,0
+NCV.US,D,20160801,000000,10.1471,10.2057,10.1305,10.1754,243361.44808538,0
+NCV.US,D,20160802,000000,10.1913,10.2804,9.92136,9.92136,345433.566879575,0
+NCV.US,D,20160803,000000,9.93628,9.93628,9.62232,9.81568,682500.601546175,0
+NCV.US,D,20160804,000000,9.77148,9.98132,9.77148,9.89176,216617.924912525,0
+NCV.US,D,20160805,000000,9.98132,10.1305,9.97748,10.1011,260864.493210375,0
+NCV.US,D,20160808,000000,10.1162,10.1754,9.9668,10.0414,279481.70395515,0
+NCV.US,D,20160809,000000,10.1091,10.2001,9.98772,10.0935,258926.767589475,0
+NCV.US,D,20160810,000000,10.1091,10.1465,9.92816,9.95772,255741.460338275,0
+NCV.US,D,20160811,000000,10.0031,10.0492,9.98012,9.98772,144787.2416095775,0
+NCV.US,D,20160812,000000,10.0335,10.079,9.95772,10.0335,125095.9610141475,0
+NCV.US,D,20160815,000000,10.0643,10.1398,10.0643,10.1248,177767.96327431,0
+NCV.US,D,20160816,000000,10.0935,10.1398,10.079,10.1248,120982.77379616,0
+NCV.US,D,20160817,000000,10.1539,10.1539,10.0935,10.0935,130195.575118435,0
+NCV.US,D,20160818,000000,10.1091,10.1708,10.1091,10.1708,149623.926820795,0
+NCV.US,D,20160819,000000,10.2001,10.2001,10.0935,10.1248,145999.6950881775,0
+NCV.US,D,20160822,000000,10.1539,10.1708,10.1091,10.1248,133620.392494905,0
+NCV.US,D,20160823,000000,10.1539,10.2001,10.1248,10.2001,196418.88285152,0
+NCV.US,D,20160824,000000,10.2001,10.2154,10.1539,10.1838,132062.3347762875,0
+NCV.US,D,20160825,000000,10.1539,10.1708,10.0239,10.0643,149208.0662773575,0
+NCV.US,D,20160826,000000,10.0643,10.2001,10.0643,10.1091,129333.338667465,0
+NCV.US,D,20160829,000000,10.1398,10.1708,10.0643,10.0643,205794.9058887975,0
+NCV.US,D,20160830,000000,10.079,10.1398,10.079,10.079,149937.5963774425,0
+NCV.US,D,20160831,000000,10.1091,10.1248,10.0335,10.0492,145298.5513733075,0
+NCV.US,D,20160901,000000,10.0643,10.079,10.0031,10.0492,147666.3307302425,0
+NCV.US,D,20160902,000000,10.0643,10.2001,10.0492,10.079,676852.0657178,0
+NCV.US,D,20160906,000000,10.1708,10.2305,10.1398,10.2305,170501.0486586725,0
+NCV.US,D,20160907,000000,10.2154,10.3511,10.2154,10.3058,234621.6349067875,0
+NCV.US,D,20160908,000000,10.3284,10.4053,10.2982,10.3284,172429.5487043775,0
+NCV.US,D,20160909,000000,10.2982,10.2982,9.916,9.99248,328274.70667535,0
+NCV.US,D,20160912,000000,9.916,10.115,9.70304,10.0846,394981.647446625,0
+NCV.US,D,20160913,000000,10.0231,10.0704,9.7952,9.8256,306396.964758575,0
+NCV.US,D,20160914,000000,9.77904,9.96212,9.77904,9.85616,170111.09069175,0
+NCV.US,D,20160915,000000,9.90136,9.99248,9.88644,9.93152,172594.5445684525,0
+NCV.US,D,20160916,000000,9.90136,9.94824,9.90136,9.916,73842.2135254125,0
+NCV.US,D,20160919,000000,9.93152,9.99248,9.88644,9.99248,120747.1667988575,0
+NCV.US,D,20160920,000000,10.0386,10.0386,9.97848,9.99248,134075.2843180125,0
+NCV.US,D,20160921,000000,10.0386,10.0846,9.93152,10.0846,218065.63055861,0
+NCV.US,D,20160922,000000,10.1754,10.2069,10.1465,10.1917,194088.3606251825,0
+NCV.US,D,20160923,000000,10.2216,10.2376,10.1302,10.2376,139010.25738804,0
+NCV.US,D,20160926,000000,10.1603,10.2069,10.115,10.1603,151696.487771465,0
+NCV.US,D,20160927,000000,10.1302,10.2376,10.0846,10.2376,76395.2140458875,0
+NCV.US,D,20160928,000000,10.2683,10.3364,10.2376,10.3284,292230.739215875,0
+NCV.US,D,20160929,000000,10.3441,10.3517,10.2514,10.3441,350858.2050946,0
+NCV.US,D,20160930,000000,10.3745,10.4358,10.2982,10.2982,201351.3721128475,0
+NCV.US,D,20161003,000000,10.2216,10.3441,10.2216,10.283,212741.4091812875,0
+NCV.US,D,20161004,000000,10.2683,10.3895,10.2376,10.3745,239679.37909288,0
+NCV.US,D,20161005,000000,10.4053,10.4504,10.3745,10.42,289326.1023485,0
+NCV.US,D,20161006,000000,10.4053,10.4053,10.3284,10.3586,173286.1078783075,0
+NCV.US,D,20161007,000000,10.3745,10.3925,10.2982,10.3284,151962.610132885,0
+NCV.US,D,20161010,000000,10.3441,10.4053,10.319,10.4053,164615.1316838675,0
+NCV.US,D,20161011,000000,10.4279,10.4279,10.258,10.3511,267162.012770825,0
+NCV.US,D,20161012,000000,10.2886,10.3511,10.2274,10.3511,184639.5974757825,0
+NCV.US,D,20161013,000000,10.258,10.3058,10.1665,10.3058,175846.5598249075,0
+NCV.US,D,20161014,000000,10.2886,10.3511,10.2886,10.3058,94442.21327761,0
+NCV.US,D,20161017,000000,10.258,10.258,10.0126,10.0438,242561.6616818825,0
+NCV.US,D,20161018,000000,10.0566,10.1046,10.0438,10.074,264606.88327145,0
+NCV.US,D,20161019,000000,10.074,10.2886,10.074,10.2744,156329.50066875,0
+NCV.US,D,20161020,000000,10.2744,10.3498,10.2444,10.3058,157076.772259595,0
+NCV.US,D,20161021,000000,10.2274,10.3974,10.2274,10.3662,164755.644290695,0
+NCV.US,D,20161024,000000,10.382,10.4279,10.3511,10.3662,129067.57113587,0
+NCV.US,D,20161025,000000,10.3974,10.4129,10.3511,10.3511,100398.0317260125,0
+NCV.US,D,20161026,000000,10.2886,10.3662,10.2886,10.3354,199142.55651312,0
+NCV.US,D,20161027,000000,10.3662,10.3662,10.1665,10.1814,178776.7444389675,0
+NCV.US,D,20161028,000000,10.1665,10.208,9.93464,9.96592,277324.69350845,0
+NCV.US,D,20161031,000000,10.0126,10.0891,9.8746,9.8746,335474.203626125,0
+NCV.US,D,20161101,000000,9.93464,9.99744,9.6274,9.78064,449302.898687875,0
+NCV.US,D,20161102,000000,9.70404,9.70404,9.3812,9.41092,641893.167833225,0
+NCV.US,D,20161103,000000,9.3812,9.44928,9.30304,9.3812,207079.744649695,0
+NCV.US,D,20161104,000000,9.4274,9.56424,9.38588,9.4572,218400.589904175,0
+NCV.US,D,20161107,000000,9.58088,9.65812,9.4572,9.47304,249667.1287315975,0
+NCV.US,D,20161108,000000,9.4182,9.65264,9.4182,9.55872,193601.8889485175,0
+NCV.US,D,20161109,000000,9.27852,9.53612,9.21684,9.4182,240227.591157395,0
+NCV.US,D,20161110,000000,9.4182,9.47976,9.2476,9.27852,325060.658209125,0
+NCV.US,D,20161111,000000,9.16944,9.40232,9.10744,9.32556,305724.91708855,0
+NCV.US,D,20161114,000000,9.2624,9.29408,9.0446,9.12268,290285.20733905,0
+NCV.US,D,20161115,000000,9.10744,9.38588,9.07732,9.32556,300744.525802175,0
+NCV.US,D,20161116,000000,9.27852,9.5432,9.2624,9.52772,221277.19521613,0
+NCV.US,D,20161117,000000,9.60508,9.79088,9.54436,9.74496,261429.027446375,0
+NCV.US,D,20161118,000000,9.79116,9.79116,9.589,9.71336,247089.290124045,0
+NCV.US,D,20161121,000000,9.66812,9.82348,9.66812,9.82348,202161.0937511725,0
+NCV.US,D,20161122,000000,9.79116,9.8856,9.68324,9.87064,290244.047080475,0
+NCV.US,D,20161123,000000,9.77628,9.9634,9.7306,9.9634,176583.1865213,0
+NCV.US,D,20161125,000000,9.99504,9.99504,9.92756,9.95032,63332.86405833,0
+NCV.US,D,20161128,000000,10.0104,10.1036,9.93152,10.0412,391743.825382725,0
+NCV.US,D,20161129,000000,10.0412,10.1338,10.0407,10.1036,160413.9466717025,0
+NCV.US,D,20161130,000000,10.1502,10.1502,9.9634,9.98012,276204.4957818,0
+NCV.US,D,20161201,000000,9.93152,10.0549,9.916,9.9634,200676.84063412,0
+NCV.US,D,20161202,000000,9.9634,10.1813,9.9634,10.1195,506478.400962725,0
+NCV.US,D,20161205,000000,10.1195,10.2281,10.1195,10.2216,203624.057079305,0
+NCV.US,D,20161206,000000,10.2281,10.3622,10.2281,10.3377,232319.4990656675,0
+NCV.US,D,20161207,000000,10.3216,10.4462,10.29,10.4312,290616.973216275,0
+NCV.US,D,20161208,000000,10.4546,10.4856,10.3128,10.438,265264.737748875,0
+NCV.US,D,20161209,000000,10.438,10.5014,10.3909,10.438,148500.535625815,0
+NCV.US,D,20161212,000000,10.3757,10.4546,10.3128,10.3593,207368.5761192875,0
+NCV.US,D,20161213,000000,10.3278,10.4546,10.3278,10.4225,178382.173684445,0
+NCV.US,D,20161214,000000,10.3909,10.4135,10.2498,10.2807,188192.8632453625,0
+NCV.US,D,20161215,000000,10.2498,10.438,10.2498,10.3441,197964.521526605,0
+NCV.US,D,20161216,000000,10.2965,10.3909,10.2965,10.3278,149133.5520161625,0
+NCV.US,D,20161219,000000,10.2965,10.3441,10.2661,10.2807,207079.3898198825,0
+NCV.US,D,20161220,000000,10.2661,10.3278,10.1398,10.1548,282327.793903,0
+NCV.US,D,20161221,000000,10.1398,10.2183,10.0922,10.1398,199482.1286462825,0
+NCV.US,D,20161222,000000,10.0922,10.1866,10.0922,10.1243,207342.31871296,0
+NCV.US,D,20161223,000000,10.1082,10.2018,10.1082,10.1082,160060.5361757475,0
+NCV.US,D,20161227,000000,10.1082,10.2342,10.1082,10.2183,179395.5676367,0
+NCV.US,D,20161228,000000,10.2183,10.2807,10.0144,10.0465,340974.775421575,0
+NCV.US,D,20161229,000000,10.0604,10.1548,10.0144,10.0288,280893.571789875,0
+NCV.US,D,20161230,000000,10.0465,10.0922,9.99888,10.0288,366121.91925575,0
+NCV.US,D,20170103,000000,10.0922,10.2183,10.0144,10.0465,923075.216262825,0
+NCV.US,D,20170104,000000,10.1082,10.2965,10.1082,10.1548,984496.6121066,0
+NCV.US,D,20170105,000000,10.1243,10.2342,10.1082,10.1716,1202854.977262825,0
+NCV.US,D,20170106,000000,10.2807,10.3441,10.2102,10.3441,256144.19217855,0
+NCV.US,D,20170109,000000,10.3441,10.4073,10.2807,10.3278,222957.3143911825,0
+NCV.US,D,20170110,000000,10.3278,10.3909,10.2965,10.3909,242643.272539385,0
+NCV.US,D,20170111,000000,10.4469,10.4469,10.3202,10.3517,261625.957993825,0
+NCV.US,D,20170112,000000,10.3517,10.383,10.3046,10.3517,169768.32509026,0
+NCV.US,D,20170113,000000,10.3517,10.4315,10.3517,10.4315,177788.1885737725,0
+NCV.US,D,20170117,000000,10.4315,10.4469,10.383,10.3993,205134.5676026775,0
+NCV.US,D,20170118,000000,10.3675,10.4252,10.3517,10.3993,109359.2587093075,0
+NCV.US,D,20170119,000000,10.383,10.4315,10.3517,10.3517,118697.3149563525,0
+NCV.US,D,20170120,000000,10.3675,10.4148,10.3675,10.383,145397.194061935,0
+NCV.US,D,20170123,000000,10.3675,10.4619,10.3675,10.3993,228137.12003371,0
+NCV.US,D,20170124,000000,10.4469,10.4941,10.4148,10.4782,216190.7098150075,0
+NCV.US,D,20170125,000000,10.5423,10.5579,10.4729,10.51,218425.7828210525,0
+NCV.US,D,20170126,000000,10.51,10.5905,10.5019,10.5579,208031.3982141075,0
+NCV.US,D,20170127,000000,10.5732,10.5732,10.4782,10.4941,211468.98946392,0
+NCV.US,D,20170130,000000,10.5579,10.5579,10.4948,10.5579,278906.16999485,0
+NCV.US,D,20170131,000000,10.5579,10.5732,10.5262,10.5732,230338.1293774975,0
+NCV.US,D,20170201,000000,10.5905,10.6372,10.5423,10.5579,311313.841508025,0
+NCV.US,D,20170202,000000,10.5262,10.6845,10.5262,10.6845,328567.0864431,0
+NCV.US,D,20170203,000000,10.6688,10.7636,10.6688,10.7636,241328.62807401,0
+NCV.US,D,20170206,000000,10.7636,10.812,10.7164,10.812,289699.0284843,0
+NCV.US,D,20170207,000000,10.8282,10.9702,10.7806,10.9702,396026.266422525,0
+NCV.US,D,20170208,000000,10.9555,10.9862,10.8596,10.9236,188163.7672005125,0
+NCV.US,D,20170209,000000,10.9475,10.963,10.8342,10.8822,222670.6119004875,0
+NCV.US,D,20170210,000000,10.8999,10.9151,10.8342,10.8822,137158.045752615,0
+NCV.US,D,20170213,000000,10.8999,10.9791,10.8999,10.963,134361.986808705,0
+NCV.US,D,20170214,000000,10.9475,10.963,10.8999,10.963,113378.41602626,0
+NCV.US,D,20170215,000000,10.963,10.9954,10.9475,10.9791,160743.9383998575,0
+NCV.US,D,20170216,000000,10.9954,11.0433,10.9709,11.0275,344611.781027575,0
+NCV.US,D,20170217,000000,11.0106,11.0591,10.9791,11.0275,351321.6128333,0
+NCV.US,D,20170221,000000,11.0591,11.0591,10.9791,10.9791,173763.353979775,0
+NCV.US,D,20170222,000000,11.0106,11.14,10.9805,11.1068,157603.6945351875,0
+NCV.US,D,20170223,000000,11.1068,11.14,11.091,11.123,155097.5315503225,0
+NCV.US,D,20170224,000000,11.1068,11.1724,11.0275,11.0433,181987.599436865,0
+NCV.US,D,20170227,000000,11.0757,11.1025,11.0591,11.0757,150025.5941716175,0
+NCV.US,D,20170228,000000,11.14,11.203,11.0591,11.1068,341860.430640325,0
+NCV.US,D,20170301,000000,11.1547,11.2203,11.123,11.14,237078.12171753,0
+NCV.US,D,20170302,000000,11.1724,11.1868,11.1068,11.123,276496.165889925,0
+NCV.US,D,20170303,000000,11.1068,11.123,11.0757,11.123,202560.2772932875,0
+NCV.US,D,20170306,000000,11.1068,11.2203,11.0757,11.203,340069.9593928,0
+NCV.US,D,20170307,000000,11.203,11.2203,11.1724,11.1868,229957.042155955,0
+NCV.US,D,20170308,000000,11.1868,11.2119,11.0275,11.0275,363201.66987655,0
+NCV.US,D,20170309,000000,11.003,11.003,10.5014,10.5987,743203.821843975,0
+NCV.US,D,20170310,000000,10.6468,10.8252,10.6311,10.8252,232153.4387121425,0
+NCV.US,D,20170313,000000,10.8252,10.8316,10.5177,10.5177,411926.900102075,0
+NCV.US,D,20170314,000000,10.5177,10.518,10.323,10.3723,435182.446191375,0
+NCV.US,D,20170315,000000,10.42,10.6389,10.3401,10.6308,618502.78641415,0
+NCV.US,D,20170316,000000,10.6308,10.7117,10.6147,10.6468,187841.2268984875,0
+NCV.US,D,20170317,000000,10.6784,10.728,10.6468,10.6784,174728.13624735,0
+NCV.US,D,20170320,000000,10.6784,10.728,10.6308,10.6468,151086.1804892975,0
+NCV.US,D,20170321,000000,10.6784,10.6956,10.4364,10.4364,222333.523576035,0
+NCV.US,D,20170322,000000,10.4364,10.5824,10.4364,10.5501,200487.36151279,0
+NCV.US,D,20170323,000000,10.5501,10.6626,10.4849,10.5014,185399.2881101625,0
+NCV.US,D,20170324,000000,10.5177,10.6308,10.5058,10.5335,150876.4760685025,0
+NCV.US,D,20170327,000000,10.5177,10.6147,10.4856,10.5501,190182.74884909,0
+NCV.US,D,20170328,000000,10.5987,10.728,10.5659,10.728,209053.3080819275,0
+NCV.US,D,20170329,000000,10.7117,10.834,10.7117,10.728,276500.4238477,0
+NCV.US,D,20170330,000000,10.7768,10.9222,10.7768,10.874,281996.028025775,0
+NCV.US,D,20170331,000000,10.857,10.9388,10.857,10.9388,146265.46261977,0
+NCV.US,D,20170403,000000,10.9388,11.003,10.9063,10.9702,303687.12945975,0
+NCV.US,D,20170404,000000,10.874,11.0436,10.857,10.9864,230917.566465745,0
+NCV.US,D,20170405,000000,11.003,11.1014,11.003,11.003,154786.345802375,0
+NCV.US,D,20170406,000000,10.9702,11.124,10.9702,11.1014,191592.8425347625,0
+NCV.US,D,20170407,000000,11.1324,11.198,11.0678,11.1014,206012.4165655225,0
+NCV.US,D,20170410,000000,11.1014,11.2471,11.1014,11.1812,271054.49584375,0
+NCV.US,D,20170411,000000,11.1554,11.2866,11.1554,11.2866,171568.731572665,0
+NCV.US,D,20170412,000000,11.271,11.3034,11.1068,11.1738,341456.9891405,0
+NCV.US,D,20170413,000000,11.1885,11.2378,11.1068,11.1554,208814.5076162925,0
+NCV.US,D,20170417,000000,11.2055,11.2378,11.1885,11.2378,104476.44562211,0
+NCV.US,D,20170418,000000,11.1885,11.2376,11.1554,11.2055,111118.504933145,0
+NCV.US,D,20170419,000000,11.2378,11.2866,11.2278,11.2378,170741.97810321,0
+NCV.US,D,20170420,000000,11.4015,11.4015,11.271,11.353,226971.8589205375,0
+NCV.US,D,20170421,000000,11.3686,11.3686,11.271,11.3034,160117.6637759975,0
+NCV.US,D,20170424,000000,11.3686,11.385,11.3034,11.336,225402.0918180225,0
+NCV.US,D,20170425,000000,11.353,11.3686,11.2547,11.3198,245999.9625913325,0
+NCV.US,D,20170426,000000,11.336,11.336,11.271,11.2866,148795.0443724475,0
+NCV.US,D,20170427,000000,11.3034,11.353,11.271,11.3198,105478.8398501,0
+NCV.US,D,20170428,000000,11.353,11.385,11.3198,11.3686,149304.579987095,0
+NCV.US,D,20170501,000000,11.385,11.4504,11.3686,11.385,309461.6298726,0
+NCV.US,D,20170502,000000,11.4173,11.4504,11.4015,11.4015,233881.8147420625,0
+NCV.US,D,20170503,000000,11.4345,11.483,11.4173,11.483,203400.159465905,0
+NCV.US,D,20170504,000000,11.5,11.5,11.3686,11.467,300074.96194085,0
+NCV.US,D,20170505,000000,11.467,11.483,11.4345,11.483,191546.004999155,0
+NCV.US,D,20170508,000000,11.483,11.5322,11.4827,11.5158,241019.57130495,0
+NCV.US,D,20170509,000000,11.5401,11.5401,11.3596,11.3596,291649.173148725,0
+NCV.US,D,20170510,000000,11.3262,11.4908,11.3097,11.4908,176188.9705965975,0
+NCV.US,D,20170511,000000,11.4587,11.5246,11.4415,11.4415,102282.17804481,0
+NCV.US,D,20170512,000000,11.4415,11.5076,11.2769,11.3421,263939.448389025,0
+NCV.US,D,20170515,000000,11.3596,11.4065,11.3262,11.3421,121554.4046284725,0
+NCV.US,D,20170516,000000,11.3754,11.4415,11.3627,11.4415,102758.714486655,0
+NCV.US,D,20170517,000000,11.3928,11.4253,11.1947,11.2594,292107.613269975,0
+NCV.US,D,20170518,000000,11.2594,11.3928,11.2594,11.3754,157469.56886504,0
+NCV.US,D,20170519,000000,11.4089,11.4534,11.3421,11.3754,118106.5233140175,0
+NCV.US,D,20170522,000000,11.4089,11.4415,11.3754,11.4415,138178.8911309925,0
+NCV.US,D,20170523,000000,11.4749,11.4749,11.3928,11.4089,161556.4986766975,0
+NCV.US,D,20170524,000000,11.4415,11.5076,11.4415,11.4749,151643.6181290025,0
+NCV.US,D,20170525,000000,11.4908,11.5076,11.4749,11.4749,81741.43487176,0
+NCV.US,D,20170526,000000,11.4749,11.4905,11.4253,11.4415,100204.294646905,0
+NCV.US,D,20170530,000000,11.4089,11.5076,11.4089,11.4089,137035.6294663625,0
+NCV.US,D,20170531,000000,11.4415,11.5076,11.3928,11.4587,106578.4574474525,0
+NCV.US,D,20170601,000000,11.4749,11.5401,11.4587,11.5401,168663.3850456725,0
+NCV.US,D,20170602,000000,11.5401,11.5401,11.466,11.5246,333190.873765175,0
+NCV.US,D,20170605,000000,11.5076,11.5246,11.4749,11.5076,108242.6092808175,0
+NCV.US,D,20170606,000000,11.5076,11.5736,11.4908,11.5736,107065.9936135625,0
+NCV.US,D,20170607,000000,11.5401,11.5736,11.53,11.5565,121757.7221125925,0
+NCV.US,D,20170608,000000,11.5822,11.6317,11.5489,11.6148,121338.6681008225,0
+NCV.US,D,20170609,000000,11.7315,11.7315,11.5322,11.5489,327494.4359117,0
+NCV.US,D,20170612,000000,11.5822,11.6317,11.4993,11.4993,199534.28862912,0
+NCV.US,D,20170613,000000,11.5822,11.6112,11.5322,11.5822,110658.2906628125,0
+NCV.US,D,20170614,000000,11.6811,11.6811,11.5489,11.6148,142179.59729755,0
+NCV.US,D,20170615,000000,11.5822,11.6148,11.4993,11.6148,169320.175033635,0
+NCV.US,D,20170616,000000,11.6148,11.6659,11.5489,11.6487,126011.4219374075,0
+NCV.US,D,20170619,000000,11.6659,11.6811,11.6317,11.6487,117375.5738946725,0
+NCV.US,D,20170620,000000,11.6487,11.6659,11.565,11.5988,164940.1557946075,0
+NCV.US,D,20170621,000000,11.6317,11.6487,11.5822,11.6148,111747.26336571,0
+NCV.US,D,20170622,000000,11.5988,11.6659,11.5822,11.6317,150139.494542305,0
+NCV.US,D,20170623,000000,11.6811,11.6811,11.5822,11.6148,95272.515045215,0
+NCV.US,D,20170626,000000,11.6487,11.6994,11.6148,11.6659,159948.05512433,0
+NCV.US,D,20170627,000000,11.6317,11.6487,11.565,11.5822,143995.9711216475,0
+NCV.US,D,20170628,000000,11.6317,11.6487,11.5822,11.6148,175415.44159942,0
+NCV.US,D,20170629,000000,11.6487,11.6487,11.5322,11.5489,165402.4990438325,0
+NCV.US,D,20170630,000000,11.5489,11.6487,11.5489,11.5988,112110.60909649,0
+NCV.US,D,20170703,000000,11.6317,11.6994,11.6148,11.6994,187201.823571465,0
+NCV.US,D,20170705,000000,11.715,11.7828,11.6659,11.7828,186756.8669831775,0
+NCV.US,D,20170706,000000,11.7315,11.7984,11.6994,11.7315,270762.116076025,0
+NCV.US,D,20170707,000000,11.7315,11.7984,11.715,11.7828,213047.9821416375,0
+NCV.US,D,20170710,000000,11.7645,11.8641,11.7493,11.8308,272188.177103375,0
+NCV.US,D,20170711,000000,11.8645,11.8729,11.7977,11.8308,181154.8138605475,0
+NCV.US,D,20170712,000000,11.8485,11.8983,11.8308,11.8645,168871.3153173875,0
+NCV.US,D,20170713,000000,11.8645,11.8645,11.7822,11.8144,113178.64684029,0
+NCV.US,D,20170714,000000,11.8818,11.9499,11.8818,11.9328,137509.327269675,0
+NCV.US,D,20170717,000000,11.9655,11.9655,11.8818,11.9162,145737.1210249125,0
+NCV.US,D,20170718,000000,11.8818,11.9997,11.8818,11.9499,232826.196041795,0
+NCV.US,D,20170719,000000,12.0334,12.0658,11.9668,11.9997,245359.849604685,0
+NCV.US,D,20170720,000000,11.9828,12.0853,11.9828,12.0506,166569.1794762625,0
+NCV.US,D,20170721,000000,12.1002,12.1171,11.9828,11.9997,124468.26707103,0
+NCV.US,D,20170724,000000,12.0168,12.1002,11.9997,12.0506,148327.02384618,0
+NCV.US,D,20170725,000000,12.1002,12.1306,12.0506,12.0658,136154.9418649925,0
+NCV.US,D,20170726,000000,12.1002,12.1495,12.0658,12.0841,153365.2523924375,0
+NCV.US,D,20170727,000000,12.1002,12.1171,12.0168,12.0506,155984.60608836,0
+NCV.US,D,20170728,000000,12.0658,12.1002,12.0266,12.0841,136086.8145404775,0
+NCV.US,D,20170731,000000,12.1686,12.1851,12.1171,12.1506,159988.505723265,0
+NCV.US,D,20170801,000000,12.1851,12.2343,12.1686,12.2016,212824.084528235,0
+NCV.US,D,20170802,000000,12.1851,12.2343,12.1345,12.1345,207561.6035387625,0
+NCV.US,D,20170803,000000,12.1345,12.1851,12.1068,12.1506,157616.468408545,0
+NCV.US,D,20170804,000000,12.1851,12.1851,12.0506,12.1506,197176.0896771975,0
+NCV.US,D,20170807,000000,12.2016,12.2185,12.1171,12.1171,202288.8324846425,0
+NCV.US,D,20170808,000000,12.1171,12.2343,12.1171,12.1686,112123.73779965,0
+NCV.US,D,20170809,000000,12.1686,12.1686,11.9294,11.9631,442154.4972305,0
+NCV.US,D,20170810,000000,11.9294,11.9631,11.3536,11.3694,848907.2689671,0
+NCV.US,D,20170811,000000,11.3536,11.8116,11.2516,11.8116,411781.065047975,0
+NCV.US,D,20170814,000000,11.8629,11.9733,11.8116,11.8796,405370.35477645,0
+NCV.US,D,20170815,000000,11.8959,11.9122,11.7594,11.8116,183456.2400420425,0
+NCV.US,D,20170816,000000,11.8459,11.9136,11.7858,11.7932,145489.4498138875,0
+NCV.US,D,20170817,000000,11.7781,11.8276,11.6417,11.6585,196321.304652335,0
+NCV.US,D,20170818,000000,11.6585,11.7267,11.5736,11.6929,183442.75650906,0
+NCV.US,D,20170821,000000,11.7433,11.7436,11.5647,11.6585,266360.807048075,0
+NCV.US,D,20170822,000000,11.6758,11.7935,11.6585,11.7932,239692.50779604,0
+NCV.US,D,20170823,000000,11.7781,11.8276,11.7594,11.7932,93641.00755485,0
+NCV.US,D,20170824,000000,11.8116,11.8276,11.709,11.7594,80932.7777228775,0
+NCV.US,D,20170825,000000,11.8629,11.8629,11.7433,11.7781,127867.5367008075,0
+NCV.US,D,20170828,000000,11.8116,11.8116,11.7433,11.7594,125811.6527514375,0
+NCV.US,D,20170829,000000,11.709,11.7594,11.6585,11.7433,161952.133920665,0
+NCV.US,D,20170830,000000,11.7781,11.8629,11.763,11.8629,106065.7283644625,0
+NCV.US,D,20170831,000000,11.8796,11.9631,11.8276,11.8959,296672.853672575,0
+NCV.US,D,20170901,000000,11.9631,11.9812,11.8816,11.9136,169293.5627974975,0
+NCV.US,D,20170905,000000,11.9136,11.9294,11.8116,11.8629,164638.1956218575,0
+NCV.US,D,20170906,000000,11.8959,11.8959,11.8459,11.8959,77532.798433475,0
+NCV.US,D,20170907,000000,11.8959,11.9294,11.8629,11.9294,141191.39626218,0
+NCV.US,D,20170908,000000,11.9634,11.9634,11.827,11.8445,130650.821771365,0
+NCV.US,D,20170911,000000,11.9294,11.9634,11.8445,11.8445,187398.044459275,0
+NCV.US,D,20170912,000000,11.862,11.9474,11.8101,11.9294,210433.596063115,0
+NCV.US,D,20170913,000000,11.9294,12.0165,11.8795,12.0165,188190.7342664675,0
+NCV.US,D,20170914,000000,11.9821,12.0165,11.862,11.9982,139179.156380085,0
+NCV.US,D,20170915,000000,11.9982,12.0165,11.9634,12.0165,111897.0015477275,0
+NCV.US,D,20170918,000000,12.0165,12.0665,11.9821,11.9821,117602.31014659,0
+NCV.US,D,20170919,000000,12.0165,12.0165,11.9134,11.9634,124549.1682688975,0
+NCV.US,D,20170920,000000,11.9821,12.0327,11.9134,11.9134,76619.8213189225,0
+NCV.US,D,20170921,000000,11.9634,11.9637,11.9134,11.9474,101366.3622917375,0
+NCV.US,D,20170922,000000,11.9821,12.0165,11.9637,11.9821,74794.931579265,0
+NCV.US,D,20170925,000000,11.9821,12.0327,11.9134,11.9634,101627.871865555,0
+NCV.US,D,20170926,000000,11.9634,12.0165,11.9634,11.9982,86472.0259682175,0
+NCV.US,D,20170927,000000,12.0165,12.1011,12.0165,12.1011,135297.6730314275,0
+NCV.US,D,20170928,000000,12.1194,12.1706,12.0165,12.1706,173098.75773588,0
+NCV.US,D,20170929,000000,12.1706,12.1706,12.1194,12.1706,177256.298680765,0
+NCV.US,D,20171002,000000,12.1706,12.2726,12.1194,12.2558,209838.9012928175,0
+NCV.US,D,20171003,000000,12.2558,12.291,12.2047,12.2393,176392.28808071,0
+NCV.US,D,20171004,000000,12.2393,12.2558,12.1706,12.2558,136253.939383435,0
+NCV.US,D,20171005,000000,12.2219,12.2726,12.2047,12.2393,124206.047837585,0
+NCV.US,D,20171006,000000,12.2558,12.291,12.2047,12.2726,94525.953114,0
+NCV.US,D,20171009,000000,12.2726,12.2726,12.2219,12.2558,105262.74849263,0
+NCV.US,D,20171010,000000,12.2726,12.342,12.2047,12.2726,223670.167489955,0
+NCV.US,D,20171011,000000,12.3251,12.3251,12.2214,12.291,166306.6054130025,0
+NCV.US,D,20171012,000000,12.3078,12.3078,12.2039,12.2726,139490.6969578425,0
+NCV.US,D,20171013,000000,12.291,12.3251,12.2378,12.3078,136779.79716959,0
+NCV.US,D,20171016,000000,12.3078,12.3426,12.2726,12.3251,118949.59895497,0
+NCV.US,D,20171017,000000,12.3426,12.3599,12.291,12.3426,125502.5959823825,0
+NCV.US,D,20171018,000000,12.3599,12.3599,12.2214,12.2554,262087.591583425,0
+NCV.US,D,20171019,000000,12.239,12.3078,12.1696,12.291,123678.770732175,0
+NCV.US,D,20171020,000000,12.3426,12.3426,12.3078,12.3078,93350.7567660075,0
+NCV.US,D,20171023,000000,12.3078,12.3251,12.239,12.2554,146238.8503836325,0
+NCV.US,D,20171024,000000,12.291,12.3251,12.2726,12.291,91746.57117141,0
+NCV.US,D,20171025,000000,12.291,12.291,12.1345,12.2039,170163.96033422,0
+NCV.US,D,20171026,000000,12.2554,12.2726,12.2039,12.2554,148576.4692062725,0
+NCV.US,D,20171027,000000,12.291,12.3426,12.2268,12.3426,81411.08831379,0
+NCV.US,D,20171030,000000,12.3327,12.3507,12.2554,12.2726,139891.65464904,0
+NCV.US,D,20171031,000000,12.291,12.3426,12.2301,12.3078,203094.2961651875,0
+NCV.US,D,20171101,000000,12.3766,12.3766,12.2554,12.291,145887.9236963825,0
+NCV.US,D,20171102,000000,12.291,12.3426,12.2554,12.2726,134082.7357441325,0
+NCV.US,D,20171103,000000,12.3251,12.3408,12.2726,12.291,139587.9203272175,0
+NCV.US,D,20171106,000000,12.3599,12.3951,12.2814,12.3078,208456.12950292,0
+NCV.US,D,20171107,000000,12.3599,12.3599,12.2558,12.3078,114418.422214655,0
+NCV.US,D,20171108,000000,12.3766,12.3766,12.291,12.3426,170251.958128395,0
+NCV.US,D,20171109,000000,12.3251,12.3251,12.0993,12.2214,424613.840145125,0
+NCV.US,D,20171110,000000,12.1692,12.2729,12.134,12.1864,140247.1941238875,0
+NCV.US,D,20171113,000000,12.1864,12.2393,12.1692,12.2214,227430.6538716125,0
+NCV.US,D,20171114,000000,12.1864,12.2039,11.7499,11.8892,571070.556035275,0
+NCV.US,D,20171115,000000,11.8542,11.8704,11.7313,11.8542,284431.934707225,0
+NCV.US,D,20171116,000000,11.9418,12.0985,11.924,12.0985,212345.419107505,0
+NCV.US,D,20171117,000000,12.134,12.1692,12.063,12.0985,187674.8117151475,0
+NCV.US,D,20171120,000000,12.134,12.2039,12.1246,12.134,123799.7676991625,0
+NCV.US,D,20171121,000000,12.2039,12.2205,12.1506,12.1692,138980.0968537525,0
+NCV.US,D,20171122,000000,12.1864,12.3088,12.1506,12.2393,195839.445763275,0
+NCV.US,D,20171124,000000,12.2393,12.2918,12.2214,12.256,35242.761736735,0
+NCV.US,D,20171127,000000,12.2918,12.3781,12.2214,12.2393,147026.92740322,0
+NCV.US,D,20171128,000000,12.3088,12.3438,12.2641,12.3253,144965.36617682,0
+NCV.US,D,20171129,000000,12.3617,12.3617,12.2039,12.3088,220156.64265968,0
+NCV.US,D,20171130,000000,12.3253,12.3966,12.2729,12.2729,172843.9899285475,0
+NCV.US,D,20171201,000000,12.3253,12.3617,12.1772,12.3617,186677.73993439,0
+NCV.US,D,20171204,000000,12.3781,12.4138,12.3253,12.3617,173436.5557199625,0
+NCV.US,D,20171205,000000,12.3253,12.4138,12.3253,12.3966,125276.21456028,0
+NCV.US,D,20171206,000000,12.4138,12.5175,12.3756,12.4479,259339.7894944,0
+NCV.US,D,20171207,000000,12.4138,12.4479,12.4118,12.4479,135590.05279917,0
+NCV.US,D,20171208,000000,12.4838,12.4972,12.4313,12.4479,74723.2559565925,0
+NCV.US,D,20171211,000000,12.4479,12.5542,12.4313,12.466,150561.742022405,0
+NCV.US,D,20171212,000000,12.4838,12.5012,12.396,12.4313,103261.153504995,0
+NCV.US,D,20171213,000000,12.4132,12.5012,12.4132,12.4479,122659.3446730625,0
+NCV.US,D,20171214,000000,12.4479,12.5012,12.4218,12.466,147649.6537289275,0
+NCV.US,D,20171215,000000,12.466,12.5367,12.4479,12.466,116823.8135320075,0
+NCV.US,D,20171218,000000,12.5181,12.5708,12.5012,12.5542,144874.52974412,0
+NCV.US,D,20171219,000000,12.5367,12.5444,12.4479,12.4479,192590.2691453425,0
+NCV.US,D,20171220,000000,12.4479,12.5367,12.4479,12.4479,96642.1581319525,0
+NCV.US,D,20171221,000000,12.466,12.466,12.3774,12.3774,226862.9261672675,0
+NCV.US,D,20171222,000000,12.396,12.396,12.3426,12.3602,215483.1791634675,0
+NCV.US,D,20171226,000000,12.3774,12.396,12.3426,12.3426,173166.8850603975,0
+NCV.US,D,20171227,000000,12.3602,12.4479,12.3426,12.4132,214959.8051860225,0
+NCV.US,D,20171228,000000,12.396,12.4313,12.3602,12.3602,202997.427625635,0
+NCV.US,D,20171229,000000,12.3774,12.4479,12.3426,12.4132,184358.2174323225,0
+NCV.US,D,20180102,000000,12.466,12.5708,12.3426,12.3426,526380.450468475,0
+NCV.US,D,20180103,000000,12.396,12.4838,12.3774,12.4132,625732.798728975,0
+NCV.US,D,20180104,000000,12.4479,12.5988,12.4414,12.5012,447479.783097275,0
+NCV.US,D,20180105,000000,12.5367,12.6249,12.5367,12.6069,216458.9611553125,0
+NCV.US,D,20180108,000000,12.6069,12.6249,12.5542,12.5896,244506.483899085,0
+NCV.US,D,20180109,000000,12.5708,12.6951,12.5708,12.6411,279015.10274815,0
+NCV.US,D,20180110,000000,12.5896,12.7314,12.5896,12.6951,322008.41213865,0
+NCV.US,D,20180111,000000,12.7137,12.7666,12.606,12.606,334106.334688425,0
+NCV.US,D,20180112,000000,12.606,12.6768,12.606,12.6596,207853.27364687,0
+NCV.US,D,20180116,000000,12.6596,12.7137,12.6238,12.6238,230546.769308845,0
+NCV.US,D,20180117,000000,12.6768,12.7844,12.6407,12.6951,235983.4717375875,0
+NCV.US,D,20180118,000000,12.6951,12.7666,12.6951,12.7666,223758.874943755,0
+NCV.US,D,20180119,000000,12.7487,12.8024,12.7137,12.7137,237875.7791421375,0
+NCV.US,D,20180122,000000,12.7137,12.7844,12.6951,12.7137,218225.6588052725,0
+NCV.US,D,20180123,000000,12.7137,12.9099,12.7137,12.8918,324302.386894025,0
+NCV.US,D,20180124,000000,12.8551,12.9272,12.7844,12.82,186663.9015715925,0
+NCV.US,D,20180125,000000,12.82,12.8382,12.7666,12.8024,91650.767121305,0
+NCV.US,D,20180126,000000,12.82,12.9812,12.8024,12.9099,221838.8908136225,0
+NCV.US,D,20180129,000000,12.8918,12.9272,12.7844,12.7844,196790.03483824,0
+NCV.US,D,20180130,000000,12.6596,12.7129,12.606,12.6768,277420.852388375,0
+NCV.US,D,20180131,000000,12.6768,12.7487,12.6768,12.6951,182200.8521558,0
+NCV.US,D,20180201,000000,12.6596,12.7666,12.6596,12.6951,204285.105025055,0
+NCV.US,D,20180202,000000,12.6768,12.6951,12.5527,12.5527,325060.658209125,0
+NCV.US,D,20180205,000000,12.5347,12.6596,12.0894,12.1246,449914.9801191,0
+NCV.US,D,20180206,000000,11.7687,12.3927,11.4298,12.2862,635488.844498375,0
+NCV.US,D,20180207,000000,12.2862,12.4821,12.2314,12.4821,198184.870841855,0
+NCV.US,D,20180208,000000,12.4643,12.5164,12.1246,12.1428,309023.060220975,0
+NCV.US,D,20180209,000000,12.2693,12.285,11.7837,12.017,484109.929411525,0
+NCV.US,D,20180212,000000,12.0886,12.3413,12.0706,12.1969,350596.340690975,0
+NCV.US,D,20180213,000000,12.1608,12.3237,12.1608,12.287,120305.75850873,0
+NCV.US,D,20180214,000000,12.2146,12.3766,12.1969,12.3413,116762.0731441575,0
+NCV.US,D,20180215,000000,12.3592,12.3958,12.2324,12.3046,223919.967679865,0
+NCV.US,D,20180216,000000,12.287,12.5206,12.287,12.4488,129940.4524812975,0
+NCV.US,D,20180220,000000,12.3958,12.4671,12.3958,12.3958,126608.2456866,0
+NCV.US,D,20180221,000000,12.4132,12.5029,12.3592,12.3592,111006.02388172,0
+NCV.US,D,20180222,000000,12.3958,12.4671,12.3413,12.3413,72558.08442414,0
+NCV.US,D,20180223,000000,12.3958,12.5206,12.3932,12.5029,105587.417773555,0
+NCV.US,D,20180226,000000,12.5029,12.5576,12.4488,12.4671,95244.8383196275,0
+NCV.US,D,20180227,000000,12.5029,12.5206,12.4132,12.4313,108411.15344305,0
+NCV.US,D,20180228,000000,12.4671,12.5206,12.4313,12.4854,141137.1073004475,0
+NCV.US,D,20180301,000000,12.4854,12.5029,12.3237,12.3592,133733.5832059575,0
+NCV.US,D,20180302,000000,12.3046,12.5029,12.2714,12.4854,163481.8052540625,0
+NCV.US,D,20180305,000000,12.4488,12.5576,12.3592,12.5387,210535.077390275,0
+NCV.US,D,20180306,000000,12.612,12.612,12.5206,12.5927,79905.19057801,0
+NCV.US,D,20180307,000000,12.5576,12.6652,12.5206,12.6469,106710.099308895,0
+NCV.US,D,20180308,000000,12.6829,12.7011,12.5739,12.6297,102233.211530315,0
+NCV.US,D,20180309,000000,12.6658,12.7196,12.6297,12.6297,196514.6869016325,0
+NCV.US,D,20180312,000000,12.6297,12.7393,12.6297,12.7019,82566.7690219525,0
+NCV.US,D,20180313,000000,12.7019,12.7053,12.4473,12.4658,341295.54157455,0
+NCV.US,D,20180314,000000,12.4473,12.4658,12.32,12.32,376970.486026225,0
+NCV.US,D,20180315,000000,12.32,12.4296,12.32,12.4107,166866.52686142,0
+NCV.US,D,20180316,000000,12.4473,12.4473,12.3555,12.3929,116390.21149782,0
+NCV.US,D,20180319,000000,12.4107,12.4296,12.3008,12.3555,120467.2060746525,0
+NCV.US,D,20180320,000000,12.32,12.4658,12.32,12.3929,74005.43524041,0
+NCV.US,D,20180321,000000,12.4107,12.4473,12.338,12.3555,99744.4352063875,0
+NCV.US,D,20180322,000000,12.32,12.3555,12.2385,12.2467,127813.957398705,0
+NCV.US,D,20180323,000000,12.2289,12.3008,12.174,12.183,134011.76978109,0
+NCV.US,D,20180326,000000,12.32,12.4107,12.1923,12.2648,192708.7823036175,0
+NCV.US,D,20180327,000000,12.2467,12.2834,12.056,12.0641,176586.734819455,0
+NCV.US,D,20180328,000000,12.1559,12.174,12.048,12.1011,146919.7687990275,0
+NCV.US,D,20180329,000000,12.1196,12.2834,12.1028,12.2289,118065.71788527,0
+NCV.US,D,20180402,000000,12.2467,12.338,12.2106,12.3008,182756.8704762475,0
+NCV.US,D,20180403,000000,12.2834,12.3735,12.2467,12.3555,187012.34445014,0
+NCV.US,D,20180404,000000,12.3008,12.3927,12.2289,12.3735,178561.7175709475,0
+NCV.US,D,20180405,000000,12.3735,12.5192,12.3735,12.5018,167245.13027425,0
+NCV.US,D,20180406,000000,12.4107,12.5378,12.4107,12.5192,201635.59079483,0
+NCV.US,D,20180409,000000,12.5192,12.6297,12.4296,12.4296,280330.102043325,0
+NCV.US,D,20180410,000000,12.4658,12.5734,12.4658,12.5568,143029.769534815,0
+NCV.US,D,20180411,000000,12.5375,12.5736,12.4826,12.5012,126271.867021775,0
+NCV.US,D,20180412,000000,12.5012,12.5734,12.5012,12.5012,89364.598621865,0
+NCV.US,D,20180413,000000,12.5186,12.5195,12.3916,12.4088,97166.5965988425,0
+NCV.US,D,20180416,000000,12.3916,12.5375,12.3916,12.4648,116577.2068104325,0
+NCV.US,D,20180417,000000,12.5568,12.5927,12.5065,12.5568,84000.636305245,0
+NCV.US,D,20180418,000000,12.5734,12.6302,12.5568,12.5734,104784.4379017175,0
+NCV.US,D,20180419,000000,12.5927,12.5927,12.5186,12.5375,114063.592399445,0
+NCV.US,D,20180420,000000,12.5186,12.5294,12.4544,12.4648,110433.6833897775,0
+NCV.US,D,20180423,000000,12.5186,12.5734,12.4648,12.5012,116185.82952425,0
+NCV.US,D,20180424,000000,12.5568,12.5568,12.428,12.4826,133260.24023246,0
+NCV.US,D,20180425,000000,12.428,12.5012,12.3722,12.4457,108261.4152610225,0
+NCV.US,D,20180426,000000,12.5012,12.5186,12.428,12.4648,69896.1511503875,0
+NCV.US,D,20180427,000000,12.5012,12.5186,12.473,12.5012,61281.94772638,0
+NCV.US,D,20180430,000000,12.4826,12.5375,12.3532,12.4088,222796.57648489,0
+NCV.US,D,20180501,000000,12.4088,12.4648,12.3916,12.4648,94366.6345269675,0
+NCV.US,D,20180502,000000,12.4826,12.5734,12.4826,12.5375,102069.989815315,0
+NCV.US,D,20180503,000000,12.5375,12.5375,12.4088,12.5012,112087.190328685,0
+NCV.US,D,20180504,000000,12.4457,12.6302,12.4457,12.5927,118341.0658218775,0
+NCV.US,D,20180507,000000,12.6124,12.685,12.5927,12.6582,121416.3758303525,0
+NCV.US,D,20180508,000000,12.6666,12.6666,12.5568,12.6483,130611.790491685,0
+NCV.US,D,20180509,000000,12.6666,12.685,12.5734,12.6666,111545.010371035,0
+NCV.US,D,20180510,000000,12.6853,12.722,12.6297,12.6666,91051.8143932175,0
+NCV.US,D,20180511,000000,12.7045,12.7045,12.6117,12.6297,94706.2066601275,0
+NCV.US,D,20180514,000000,12.6297,12.7045,12.5722,12.5925,105332.649966225,0
+NCV.US,D,20180515,000000,12.5722,12.5844,12.4815,12.5553,159094.334588915,0
+NCV.US,D,20180516,000000,12.5925,12.6481,12.5553,12.6297,118502.5133877975,0
+NCV.US,D,20180517,000000,12.6481,12.6481,12.5925,12.6297,90672.85615056,0
+NCV.US,D,20180518,000000,12.6297,12.6853,12.6117,12.6481,82156.23092574,0
+NCV.US,D,20180521,000000,12.6666,12.7692,12.6666,12.7045,115695.8095494375,0
+NCV.US,D,20180522,000000,12.6853,12.7779,12.6853,12.7413,78195.265698485,0
+NCV.US,D,20180523,000000,12.7045,12.7779,12.7045,12.7779,100187.617645595,0
+NCV.US,D,20180524,000000,12.7968,12.8162,12.7413,12.8162,97282.980778235,0
+NCV.US,D,20180525,000000,12.7779,12.8162,12.759,12.7779,122491.51017046,0
+NCV.US,D,20180529,000000,12.7413,12.7779,12.6481,12.6853,145624.63997349,0
+NCV.US,D,20180530,000000,12.7413,12.8061,12.7045,12.7968,94458.180619295,0
+NCV.US,D,20180531,000000,12.8162,12.8162,12.759,12.7779,92129.0777122175,0
+NCV.US,D,20180601,000000,12.8162,12.9163,12.8162,12.8723,136420.709396595,0
+NCV.US,D,20180604,000000,12.9643,13.0014,12.9267,13.0014,152277.699008795,0
+NCV.US,D,20180605,000000,13.0014,13.0558,12.9087,12.9455,161028.1570818425,0
+NCV.US,D,20180606,000000,13.0014,13.0187,12.9455,13.0014,126453.18505735,0
+NCV.US,D,20180607,000000,13.0014,13.0187,12.9643,12.9825,79724.5822020675,0
+NCV.US,D,20180608,000000,13.0017,13.0192,12.9262,13.0017,93925.93589647,0
+NCV.US,D,20180611,000000,13.0017,13.0397,12.9825,13.0192,81012.2596014825,0
+NCV.US,D,20180612,000000,13.0192,13.0324,12.9455,13.0192,151121.6634708225,0
+NCV.US,D,20180613,000000,13.0192,13.1147,13.0017,13.0564,151072.69695632,0
+NCV.US,D,20180614,000000,13.094,13.0962,12.9825,13.094,156180.11731654,0
+NCV.US,D,20180615,000000,13.0764,13.1325,12.9643,13.094,184152.4161394925,0
+NCV.US,D,20180618,000000,13.0017,13.1147,13.0017,13.1147,73536.7050545125,0
+NCV.US,D,20180619,000000,13.0764,13.1147,13.0487,13.1147,85317.05491969,0
+NCV.US,D,20180620,000000,13.094,13.1325,13.0817,13.1325,65847.5429587775,0
+NCV.US,D,20180621,000000,13.1325,13.1325,13.0764,13.0919,69840.08803959,0
+NCV.US,D,20180622,000000,13.1325,13.1325,13.0764,13.1147,90597.9870595575,0
+NCV.US,D,20180625,000000,13.094,13.1147,13.0014,13.0764,120809.262016525,0
+NCV.US,D,20180626,000000,13.0764,13.0764,12.9825,13.0017,119716.7410154725,0
+NCV.US,D,20180627,000000,13.0764,13.094,12.9262,12.9356,95278.901981895,0
+NCV.US,D,20180628,000000,12.9825,13.0017,12.9076,13.0017,128736.1600884575,0
+NCV.US,D,20180629,000000,13.0017,13.1325,13.0017,13.1147,116648.172773475,0
+NCV.US,D,20180702,000000,13.1147,13.1325,13.0564,13.1325,125035.994775375,0
+NCV.US,D,20180703,000000,13.1325,13.1516,13.0564,13.094,80102.47595527,0
+NCV.US,D,20180705,000000,13.094,13.1516,13.0764,13.1421,94652.9821878475,0
+NCV.US,D,20180706,000000,13.1325,13.2077,13.1325,13.2077,114567.095907235,0
+NCV.US,D,20180709,000000,13.2264,13.3388,13.2077,13.2829,144072.614361735,0
+NCV.US,D,20180710,000000,13.3202,13.358,13.2829,13.3202,115079.4701604025,0
+NCV.US,D,20180711,000000,13.3582,13.3966,13.1679,13.2165,156839.3911132125,0
+NCV.US,D,20180712,000000,13.207,13.3009,13.1878,13.2446,124924.2233835875,0
+NCV.US,D,20180713,000000,13.3391,13.3582,13.2446,13.3391,51240.9736153925,0
+NCV.US,D,20180716,000000,13.3966,13.3966,13.2629,13.3202,62136.732751245,0
+NCV.US,D,20180717,000000,13.3009,13.3391,13.2256,13.2256,75264.3714247975,0
+NCV.US,D,20180718,000000,13.2256,13.3009,13.2256,13.3009,98361.308586675,0
+NCV.US,D,20180719,000000,13.2629,13.3391,13.2534,13.3391,62007.574698505,0
+NCV.US,D,20180720,000000,13.3582,13.3582,13.3009,13.3391,64792.9887479425,0
+NCV.US,D,20180723,000000,13.3582,13.4157,13.3298,13.3966,75687.68339435,0
+NCV.US,D,20180724,000000,13.4338,13.4527,13.3202,13.3202,127772.79714014,0
+NCV.US,D,20180725,000000,13.4157,13.491,13.3391,13.3764,96554.8699974075,0
+NCV.US,D,20180726,000000,13.3391,13.3764,13.2629,13.2827,120504.8180350625,0
+NCV.US,D,20180727,000000,13.3202,13.3764,13.2629,13.3202,82893.9221115775,0
+NCV.US,D,20180730,000000,13.3764,13.3966,13.3013,13.3582,80548.4970329975,0
+NCV.US,D,20180731,000000,13.3202,13.3764,13.2629,13.2827,122281.4509198525,0
+NCV.US,D,20180801,000000,13.3391,13.3391,13.2446,13.3202,124845.8059944225,0
+NCV.US,D,20180802,000000,13.3391,13.4044,13.3391,13.3966,127799.0545464625,0
+NCV.US,D,20180803,000000,13.4527,13.4527,13.3391,13.3966,106963.8026267825,0
+NCV.US,D,20180806,000000,13.4338,13.4527,13.3966,13.4338,137410.68458105,0
+NCV.US,D,20180807,000000,13.4527,13.491,13.4338,13.4715,142450.332446565,0
+NCV.US,D,20180808,000000,13.5095,13.5095,13.4157,13.4527,87160.0409799275,0
+NCV.US,D,20180809,000000,13.491,13.491,13.4157,13.4338,100381.3547246975,0
+NCV.US,D,20180810,000000,13.396,13.5106,13.3574,13.4157,133438.3647997,0
+NCV.US,D,20180813,000000,13.396,13.5874,13.3194,13.5484,146610.3572001625,0
+NCV.US,D,20180814,000000,13.5288,13.5874,13.4529,13.5874,101425.973700695,0
+NCV.US,D,20180815,000000,13.5484,13.5484,13.4529,13.4915,73600.57442125,0
+NCV.US,D,20180816,000000,13.4915,13.5874,13.4915,13.5683,38197.784437855,0
+NCV.US,D,20180817,000000,13.606,13.606,13.5288,13.5484,86448.607200415,0
+NCV.US,D,20180820,000000,13.5106,13.5874,13.5106,13.5874,74236.7842799325,0
+NCV.US,D,20180821,000000,13.5288,13.5874,13.5288,13.5484,92762.09410256,0
+NCV.US,D,20180822,000000,13.5874,13.606,13.5288,13.5874,78938.988991175,0
+NCV.US,D,20180823,000000,13.5683,13.606,13.5106,13.5874,167725.21501424,0
+NCV.US,D,20180824,000000,13.5683,13.606,13.396,13.5683,116115.2183910175,0
+NCV.US,D,20180827,000000,13.606,13.6254,13.5849,13.606,101692.8057217325,0
+NCV.US,D,20180828,000000,13.606,13.6254,13.5874,13.5962,75530.4937862125,0
+NCV.US,D,20180829,000000,13.6254,13.6254,13.5683,13.6254,68862.8867284825,0
+NCV.US,D,20180830,000000,13.6254,13.6556,13.606,13.6254,101131.81978388,0
+NCV.US,D,20180831,000000,13.6446,13.6821,13.5874,13.6446,146745.54735976,0
+NCV.US,D,20180904,000000,13.6629,13.6821,13.5874,13.606,144946.205366795,0
+NCV.US,D,20180905,000000,13.6446,13.6629,13.5683,13.6629,236919.867619945,0
+NCV.US,D,20180906,000000,13.6821,13.6821,13.5683,13.6254,106186.72533145,0
+NCV.US,D,20180907,000000,13.606,13.606,13.5106,13.5683,92208.559590825,0
+NCV.US,D,20180910,000000,13.6254,13.66,13.5484,13.6254,126252.3513819325,0
+NCV.US,D,20180911,000000,13.606,13.6629,13.5484,13.606,153689.921673355,0
+NCV.US,D,20180912,000000,13.606,13.7018,13.5874,13.6254,148905.751274795,0
+NCV.US,D,20180913,000000,13.6448,13.7227,13.6057,13.6634,140783.6968044975,0
+NCV.US,D,20180914,000000,13.7227,13.7227,13.6057,13.6826,107525.85305408,0
+NCV.US,D,20180917,000000,13.6826,13.6826,13.5676,13.5867,135541.441114485,0
+NCV.US,D,20180918,000000,13.5867,13.5867,13.4797,13.5277,196213.081558695,0
+NCV.US,D,20180919,000000,13.5867,13.5867,13.4902,13.5676,139925.363481485,0
+NCV.US,D,20180920,000000,13.5676,13.6057,13.5476,13.5867,86683.859367905,0
+NCV.US,D,20180921,000000,13.5867,13.5867,13.3734,13.4133,195198.977946815,0
+NCV.US,D,20180924,000000,13.3932,13.4133,13.0459,13.2391,400294.15944,0
+NCV.US,D,20180925,000000,13.2391,13.3932,13.2391,13.3734,96216.0075238775,0
+NCV.US,D,20180926,000000,13.4133,13.4442,13.3163,13.4321,165285.760034625,0
+NCV.US,D,20180927,000000,13.451,13.4902,13.4318,13.4321,123915.797048735,0
+NCV.US,D,20180928,000000,13.451,13.4701,13.4133,13.4321,162180.9991514775,0
+NCV.US,D,20181001,000000,13.3932,13.5676,13.3932,13.509,178474.07460659,0
+NCV.US,D,20181002,000000,13.509,13.5676,13.451,13.4701,166546.825197905,0
+NCV.US,D,20181003,000000,13.509,13.5265,13.4321,13.4701,90123.5795966075,0
+NCV.US,D,20181004,000000,13.4321,13.4321,13.2391,13.2963,140156.3576911875,0
+NCV.US,D,20181005,000000,13.2774,13.3734,13.1229,13.2198,158609.6370613275,0
+NCV.US,D,20181008,000000,13.1229,13.2774,12.7938,13.0459,300058.28493955,0
+NCV.US,D,20181009,000000,13.0846,13.3352,13.0646,13.3352,172650.2528494425,0
+NCV.US,D,20181010,000000,13.3551,13.3551,12.8266,12.8673,223791.5192867525,0
+NCV.US,D,20181011,000000,12.8084,12.8673,12.32,12.7495,274009.518544875,0
+NCV.US,D,20181012,000000,12.9056,12.9831,12.8473,12.9455,181846.0223405875,0
+NCV.US,D,20181015,000000,12.9455,12.9831,12.8673,12.9056,147504.1735046925,0
+NCV.US,D,20181016,000000,12.9056,13.1788,12.9056,13.0817,199027.5916529925,0
+NCV.US,D,20181017,000000,13.0618,13.1593,13.0618,13.0618,108324.9297979525,0
+NCV.US,D,20181018,000000,13.0618,13.091,12.9056,12.9056,82352.8066433725,0
+NCV.US,D,20181019,000000,12.9648,13.0618,12.9252,12.9831,90407.0886189675,0
+NCV.US,D,20181022,000000,12.9648,13.0217,12.8084,12.8084,92682.96705377,0
+NCV.US,D,20181023,000000,12.6524,12.7303,12.4369,12.671,198165.355202015,0
+NCV.US,D,20181024,000000,12.6524,12.7495,12.4958,12.4958,136156.3611842575,0
+NCV.US,D,20181025,000000,12.5347,12.6332,12.4958,12.6124,100398.3865558325,0
+NCV.US,D,20181026,000000,12.4958,12.4958,12.2806,12.3398,160889.7734539125,0
+NCV.US,D,20181029,000000,12.3592,12.3985,12.0266,12.1053,240468.87543174,0
+NCV.US,D,20181030,000000,12.0861,12.1053,11.8518,11.9288,363738.52738695,0
+NCV.US,D,20181031,000000,12.008,12.2224,12.008,12.1246,257476.9329645,0
+NCV.US,D,20181101,000000,12.2224,12.2994,12.183,12.2994,137073.5962565875,0
+NCV.US,D,20181102,000000,12.3784,12.4369,12.32,12.3784,165831.4882904225,0
+NCV.US,D,20181105,000000,12.3985,12.4958,12.3784,12.4766,98937.55220659,0
+NCV.US,D,20181106,000000,12.4369,12.5544,12.4369,12.4766,111018.4429252525,0
+NCV.US,D,20181107,000000,12.515,12.8862,12.4958,12.8266,212655.895195825,0
+NCV.US,D,20181108,000000,12.7495,12.9933,12.7495,12.9648,152296.504989005,0
+NCV.US,D,20181109,000000,12.9834,13.0224,12.7864,12.7864,159411.55244372,0
+NCV.US,D,20181112,000000,12.7669,12.7669,12.5899,12.5899,115519.81396109,0
+NCV.US,D,20181113,000000,12.5899,12.7081,12.5899,12.6297,154529.094186345,0
+NCV.US,D,20181114,000000,12.649,12.7247,12.4907,12.4907,83352.3622328375,0
+NCV.US,D,20181115,000000,12.3924,12.4316,12.3324,12.3924,132302.90939101,0
+NCV.US,D,20181116,000000,12.3142,12.4118,12.2941,12.3324,121424.89174592,0
+NCV.US,D,20181119,000000,12.3142,12.3142,12.1348,12.1949,181708.348372285,0
+NCV.US,D,20181120,000000,12.0958,12.0958,11.6231,11.6424,452052.47492595,0
+NCV.US,D,20181121,000000,11.6808,11.82,11.5438,11.5833,398926.6453321,0
+NCV.US,D,20181123,000000,11.4841,11.6698,11.4841,11.6424,58420.6000964775,0
+NCV.US,D,20181126,000000,11.781,12.0567,11.781,12.0367,176062.2963525625,0
+NCV.US,D,20181127,000000,12.0367,12.0958,11.7708,11.781,194365.8375406775,0
+NCV.US,D,20181128,000000,11.781,12.0173,11.7408,12.0173,173056.1781580475,0
+NCV.US,D,20181129,000000,12.0173,12.0567,11.9579,12.0367,77998.335151035,0
+NCV.US,D,20181130,000000,12.0173,12.1156,11.9387,11.9971,124791.87186251,0
+NCV.US,D,20181203,000000,12.1348,12.2338,12.1348,12.1748,202323.9606363525,0
+NCV.US,D,20181204,000000,12.1348,12.1949,12.048,12.0768,163834.5060903925,0
+NCV.US,D,20181206,000000,11.8394,11.9579,11.7021,11.9387,382191.0970975,0
+NCV.US,D,20181207,000000,11.9579,12.0367,11.7596,11.8983,172392.6464035925,0
+NCV.US,D,20181210,000000,11.8591,11.9187,11.7021,11.8983,193683.1449762025,0
+NCV.US,D,20181211,000000,11.9579,11.9812,11.6808,11.8003,250995.25672995,0
+NCV.US,D,20181212,000000,11.7402,11.9398,11.72,11.9398,206691.5608318525,0
+NCV.US,D,20181213,000000,11.8996,11.8996,11.8003,11.8003,128228.0437930625,0
+NCV.US,D,20181214,000000,11.72,11.72,11.5399,11.581,279874.8553904,0
+NCV.US,D,20181217,000000,11.4407,11.4712,10.9213,11.0016,469883.0279704,0
+NCV.US,D,20181218,000000,11.0016,11.0433,10.782,10.9019,268097.34416375,0
+NCV.US,D,20181219,000000,10.9019,11.0814,10.8613,10.9019,190603.5770099375,0
+NCV.US,D,20181220,000000,10.8221,10.8615,10.1437,10.2431,503756.50145025,0
+NCV.US,D,20181221,000000,10.2224,10.3026,9.8046,10.0028,447482.621735825,0
+NCV.US,D,20181224,000000,9.78324,9.86336,9.48372,9.54372,912853.98860575,0
+NCV.US,D,20181226,000000,9.62376,9.98284,9.6044,9.98284,547631.208101725,0
+NCV.US,D,20181227,000000,9.90428,10.0826,9.74268,10.0625,385775.9427206,0
+NCV.US,D,20181228,000000,10.2431,10.4425,10.2431,10.3222,340778.554533775,0
+NCV.US,D,20181231,000000,10.5219,10.5821,10.2224,10.3625,426428.08499035,0
+NCV.US,D,20190102,000000,10.3625,10.7618,10.3026,10.7019,381397.34280085,0
+NCV.US,D,20190103,000000,10.6817,10.7606,10.5016,10.5423,361585.420068275,0
+NCV.US,D,20190104,000000,10.6817,10.9805,10.5821,10.9805,268608.653927475,0
+NCV.US,D,20190107,000000,11.0213,11.4706,11.0213,11.341,312537.6495407,0
+NCV.US,D,20190108,000000,11.4206,11.6608,11.3809,11.6403,277155.439686575,0
+NCV.US,D,20190109,000000,11.7591,11.8203,11.6608,11.7402,273146.21760445,0
+NCV.US,D,20190110,000000,11.6794,11.8003,11.6794,11.72,173485.52223446,0
+NCV.US,D,20190111,000000,11.7817,11.9017,11.6791,11.8821,190707.896975615,0
+NCV.US,D,20190114,000000,11.8414,11.9017,11.6791,11.72,249192.7212686475,0
+NCV.US,D,20190115,000000,11.72,11.7588,11.6393,11.7009,165726.458665125,0
+NCV.US,D,20190116,000000,11.72,11.9623,11.6791,11.8414,174642.2674320675,0
+NCV.US,D,20190117,000000,11.7817,12.1041,11.7402,12.0438,178292.0469113775,0
+NCV.US,D,20190118,000000,12.1041,12.1041,11.9623,12.085,75509.2039973,0
+NCV.US,D,20190122,000000,12.085,12.085,11.8018,11.862,125419.92063544,0
+NCV.US,D,20190123,000000,11.9431,11.9828,11.8821,11.9623,102455.6898244525,0
+NCV.US,D,20190124,000000,12.003,12.0207,11.8818,11.9431,87063.8821000025,0
+NCV.US,D,20190125,000000,12.003,12.1853,11.9637,12.0438,244250.2967724975,0
+NCV.US,D,20190128,000000,12.003,12.1746,11.9623,12.1654,97788.2584350975,0
+NCV.US,D,20190129,000000,12.1853,12.2248,12.1452,12.2248,108550.601560425,0
+NCV.US,D,20190130,000000,12.2459,12.4274,12.2248,12.3061,153134.9678423575,0
+NCV.US,D,20190131,000000,12.4065,12.5694,12.3465,12.4879,133284.01383008,0
+NCV.US,D,20190201,000000,12.5694,12.7309,12.5086,12.529,186677.3851045725,0
+NCV.US,D,20190204,000000,12.5896,13.1348,12.5485,12.9329,415117.884630275,0
+NCV.US,D,20190205,000000,12.9734,12.9738,12.8518,12.9329,108066.9685222825,0
+NCV.US,D,20190206,000000,12.9734,12.9734,12.8425,12.9734,122676.731334,0
+NCV.US,D,20190207,000000,12.9734,13.0539,12.831,12.9734,149468.1565319125,0
+NCV.US,D,20190208,000000,12.8916,13.0349,12.8101,12.9933,108159.579104055,0
+NCV.US,D,20190211,000000,12.9933,13.0756,12.9324,13.0542,114824.70235308,0
+NCV.US,D,20190212,000000,13.0542,13.224,13.0542,13.1358,113558.6695723875,0
+NCV.US,D,20190213,000000,13.117,13.2188,13.0948,13.157,71453.8540391875,0
+NCV.US,D,20190214,000000,13.0948,13.1358,13.0231,13.117,104138.647638025,0
+NCV.US,D,20190215,000000,13.157,13.1655,12.9324,12.9734,188372.7619616775,0
+NCV.US,D,20190219,000000,12.9518,13.0542,12.9518,13.0542,82640.2187936975,0
+NCV.US,D,20190220,000000,13.0144,13.0542,12.9734,13.0349,122611.7974778175,0
+NCV.US,D,20190221,000000,13.0349,13.0948,12.9933,13.0542,75108.9559657325,0
+NCV.US,D,20190222,000000,13.0948,13.0948,12.9518,12.9734,184383.7651790175,0
+NCV.US,D,20190225,000000,13.0349,13.0349,12.9518,12.9518,221422.6754403725,0
+NCV.US,D,20190226,000000,12.9324,12.9518,12.85,12.8723,175157.12549394,0
+NCV.US,D,20190227,000000,12.8916,12.9518,12.7893,12.8296,144796.11235496,0
+NCV.US,D,20190228,000000,12.8101,12.9324,12.7476,12.7476,184145.31954319,0
+NCV.US,D,20190301,000000,12.8723,12.9118,12.7582,12.85,250316.467293425,0
+NCV.US,D,20190304,000000,12.9518,13.0542,12.85,13.0542,268162.63284975,0
+NCV.US,D,20190305,000000,13.0349,13.1542,13.0349,13.117,196136.793148425,0
+NCV.US,D,20190306,000000,13.177,13.1981,13.0542,13.0542,316694.12599615,0
+NCV.US,D,20190307,000000,13.0144,13.0542,12.9518,13.0349,135250.125836195,0
+NCV.US,D,20190308,000000,12.9509,13.0141,12.858,12.9927,115038.30990184,0
+NCV.US,D,20190311,000000,13.0542,13.1374,12.9927,13.0762,98189.2161262975,0
+NCV.US,D,20190312,000000,13.118,13.1374,13.0141,13.0141,99174.933352965,0
+NCV.US,D,20190313,000000,13.0141,13.0141,12.8075,12.9313,321339.20310715,0
+NCV.US,D,20190314,000000,12.9729,13.0762,12.9313,13.0762,116415.0495848775,0
+NCV.US,D,20190315,000000,13.0762,13.118,13.0349,13.0762,89950.0678169725,0
+NCV.US,D,20190318,000000,13.118,13.1788,13.0349,13.1788,106316.593043825,0
+NCV.US,D,20190319,000000,13.1788,13.1788,13.0542,13.0542,103965.1358583825,0
+NCV.US,D,20190320,000000,13.0141,13.1374,12.9729,13.0542,120935.93626055,0
+NCV.US,D,20190321,000000,13.0952,13.1579,13.0471,13.0762,132198.2345955175,0
+NCV.US,D,20190322,000000,13.0762,13.1112,12.9729,13.0141,118418.773551405,0
+NCV.US,D,20190325,000000,13.0141,13.1579,12.9509,13.118,264742.7830907,0
+NCV.US,D,20190326,000000,13.1788,13.1996,13.113,13.1374,104787.2765402425,0
+NCV.US,D,20190327,000000,13.1788,13.1894,13.0762,13.1374,138337.854888205,0
+NCV.US,D,20190328,000000,13.1788,13.2407,13.1579,13.2407,94732.4640664525,0
+NCV.US,D,20190329,000000,13.303,13.4059,13.2407,13.3863,133655.5206466075,0
+NCV.US,D,20190401,000000,13.4681,13.529,13.4377,13.529,156330.21032838,0
+NCV.US,D,20190402,000000,12.3113,12.4574,11.4846,12.3113,2162188.478193525,0
+NCV.US,D,20190403,000000,12.4152,12.5384,12.2106,12.5384,494050.841514625,0
+NCV.US,D,20190404,000000,12.5173,12.9104,12.4975,12.9104,415281.816004925,0
+NCV.US,D,20190405,000000,12.8266,12.9509,12.7045,12.7045,229677.436261565,0
+NCV.US,D,20190408,000000,12.6832,12.6832,12.4356,12.5799,292462.088255375,0
+NCV.US,D,20190409,000000,12.4975,12.6212,12.4975,12.6001,157233.60703792,0
+NCV.US,D,20190410,000000,12.4549,12.6838,12.4136,12.5378,204769.0928930075,0
+NCV.US,D,20190411,000000,12.5167,12.5596,12.4338,12.4549,182310.1397388875,0
+NCV.US,D,20190412,000000,12.4759,12.5596,12.2887,12.3296,214630.168287685,0
+NCV.US,D,20190415,000000,12.3092,12.3716,12.2887,12.3092,105850.7014964475,0
+NCV.US,D,20190416,000000,12.351,12.4964,12.3309,12.4964,145779.3457729225,0
+NCV.US,D,20190417,000000,12.5378,12.5796,12.4338,12.4549,99963.3652023775,0
+NCV.US,D,20190418,000000,12.4549,12.4964,12.351,12.4136,70853.83682166,0
+NCV.US,D,20190422,000000,12.4136,12.5039,12.3938,12.4549,95351.6420940125,0
+NCV.US,D,20190423,000000,12.4338,12.5378,12.4338,12.5167,76020.158931205,0
+NCV.US,D,20190424,000000,12.4964,12.4964,12.3929,12.3929,111370.079272135,0
+NCV.US,D,20190425,000000,12.3929,12.3929,12.2887,12.3092,155661.3561267,0
+NCV.US,D,20190426,000000,12.351,12.4759,12.2887,12.4759,129914.19507497,0
+NCV.US,D,20190429,000000,12.4964,12.5412,12.4338,12.4759,99054.29121579,0
+NCV.US,D,20190430,000000,12.4338,12.4759,12.2252,12.2887,328366.252767675,0
+NCV.US,D,20190501,000000,12.3716,12.4549,12.3092,12.4136,168944.4102593225,0
+NCV.US,D,20190502,000000,12.4136,12.4759,12.3716,12.3716,139982.8459115525,0
+NCV.US,D,20190503,000000,12.3929,12.4338,12.3929,12.3929,124880.57931631,0
+NCV.US,D,20190506,000000,12.0176,12.3716,12.0176,12.3296,143869.2968776125,0
+NCV.US,D,20190507,000000,12.3092,12.3296,12.2252,12.2673,94099.802505925,0
+NCV.US,D,20190508,000000,12.2252,12.351,12.205,12.2467,92184.0763335725,0
+NCV.US,D,20190509,000000,12.1216,12.2467,12.08,12.1837,124471.8153691825,0
+NCV.US,D,20190510,000000,12.1209,12.1837,12.0796,12.1422,116053.1231733575,0
+NCV.US,D,20190513,000000,12.0168,12.0999,11.795,11.8683,241731.0050844625,0
+NCV.US,D,20190514,000000,11.8899,12.0582,11.8683,11.9316,160401.1727983625,0
+NCV.US,D,20190515,000000,11.9316,12.0796,11.8899,12.0582,104436.3498529925,0
+NCV.US,D,20190516,000000,12.0168,12.1837,12.0168,12.1837,209650.841490755,0
+NCV.US,D,20190517,000000,12.1209,12.1422,12.0582,12.0796,53190.0537903725,0
+NCV.US,D,20190520,000000,11.9742,12.0168,11.8683,11.8683,122732.439614995,0
+NCV.US,D,20190521,000000,11.9947,11.9947,11.8482,11.9316,216311.3519521775,0
+NCV.US,D,20190522,000000,11.9116,11.9528,11.8065,11.827,172999.4053876175,0
+NCV.US,D,20190523,000000,11.7637,11.7637,11.6588,11.6788,141566.8062066825,0
+NCV.US,D,20190524,000000,11.7637,11.827,11.7217,11.7431,76087.221766285,0
+NCV.US,D,20190528,000000,11.7853,11.8482,11.6788,11.7217,94648.724230065,0
+NCV.US,D,20190529,000000,11.6166,11.7012,11.5538,11.6166,130029.86959473,0
+NCV.US,D,20190530,000000,11.6166,11.671,11.6166,11.6376,53772.3295171425,0
+NCV.US,D,20190531,000000,11.5538,11.6166,11.5117,11.5538,119217.1406356475,0
+NCV.US,D,20190603,000000,11.6376,11.6376,11.3645,11.3854,186916.5404000275,0
+NCV.US,D,20190604,000000,11.4284,11.6376,11.4284,11.5958,178402.3989839075,0
+NCV.US,D,20190605,000000,11.6376,11.6788,11.5538,11.6376,108322.4459892425,0
+NCV.US,D,20190606,000000,11.6588,11.7853,11.6456,11.7637,101241.462196785,0
+NCV.US,D,20190607,000000,11.7853,11.8683,11.7853,11.8065,129998.2897411775,0
+NCV.US,D,20190610,000000,11.827,11.8683,11.7637,11.827,117198.1589870625,0
+NCV.US,D,20190611,000000,11.8683,11.9742,11.8482,11.9528,135693.66310521,0
+NCV.US,D,20190612,000000,11.9745,11.9745,11.8674,11.8897,110746.998116615,0
+NCV.US,D,20190613,000000,11.911,11.9745,11.8476,11.9314,71764.3301275075,0
+NCV.US,D,20190614,000000,11.8897,12.0376,11.8897,11.8897,95493.574020095,0
+NCV.US,D,20190617,000000,11.8897,11.9314,11.8054,11.8476,94916.97557037,0
+NCV.US,D,20190618,000000,11.9745,11.9745,11.8959,11.9528,97183.273600155,0
+NCV.US,D,20190619,000000,11.911,11.9528,11.8674,11.9314,110603.2920414525,0
+NCV.US,D,20190620,000000,11.9745,12.0376,11.9528,11.9745,144863.175190035,0
+NCV.US,D,20190621,000000,11.9745,11.9947,11.911,11.9528,61332.333560145,0
+NCV.US,D,20190624,000000,12.0168,12.0376,11.9314,11.9314,99569.8589373,0
+NCV.US,D,20190625,000000,11.9949,11.9949,11.8261,11.8674,123452.3893100725,0
+NCV.US,D,20190626,000000,11.911,11.9204,11.8476,11.8674,119297.3321738825,0
+NCV.US,D,20190627,000000,11.8476,11.9528,11.8261,11.8674,142815.097496605,0
+NCV.US,D,20190628,000000,11.911,11.9745,11.8674,11.9745,78346.4231997675,0
+NCV.US,D,20190701,000000,12.0168,12.1011,12.0168,12.0591,151719.906539275,0
+NCV.US,D,20190702,000000,12.0802,12.204,12.0802,12.1654,112048.513878835,0
+NCV.US,D,20190703,000000,12.2073,12.2284,12.1225,12.1654,83629.484318525,0
+NCV.US,D,20190705,000000,12.1011,12.1439,12.0376,12.1011,59407.381812595,0
+NCV.US,D,20190708,000000,12.1011,12.1439,12.0376,12.1439,93406.1102171725,0
+NCV.US,D,20190709,000000,12.1439,12.2062,12.1011,12.1861,140559.444361275,0
+NCV.US,D,20190710,000000,12.1861,12.2075,12.1433,12.165,120697.1357949125,0
+NCV.US,D,20190711,000000,12.1433,12.2717,12.1219,12.1861,122921.2090766875,0
+NCV.US,D,20190712,000000,12.1861,12.2101,12.1219,12.1433,129069.34528494,0
+NCV.US,D,20190715,000000,12.2717,12.3147,12.2447,12.2933,280415.9708586,0
+NCV.US,D,20190716,000000,12.2933,12.5065,12.2933,12.5065,212832.245613985,0
+NCV.US,D,20190717,000000,12.5925,12.5925,12.4,12.5492,346927.400401625,0
+NCV.US,D,20190718,000000,12.5492,12.6568,12.4426,12.6348,177915.572477435,0
+NCV.US,D,20190719,000000,12.6348,12.7205,12.5705,12.5705,137191.754585055,0
+NCV.US,D,20190722,000000,12.6134,12.6568,12.5065,12.5284,114733.5110905725,0
+NCV.US,D,20190723,000000,12.5705,12.6134,12.5284,12.5925,88069.1149665075,0
+NCV.US,D,20190724,000000,12.6134,12.7205,12.5925,12.677,115248.01432263,0
+NCV.US,D,20190725,000000,12.6134,12.6568,12.5492,12.5705,119284.20347072,0
+NCV.US,D,20190726,000000,12.6134,12.6134,12.5065,12.5492,80385.6301478075,0
+NCV.US,D,20190729,000000,12.6134,12.6134,12.5284,12.5492,129386.5631397425,0
+NCV.US,D,20190730,000000,12.5065,12.6134,12.4854,12.5925,76713.49639014,0
+NCV.US,D,20190731,000000,12.6348,12.7205,12.5705,12.6348,76630.821043195,0
+NCV.US,D,20190801,000000,12.6348,12.7205,12.5744,12.6348,132900.4427998275,0
+NCV.US,D,20190802,000000,12.6568,12.7205,12.5925,12.7205,92156.7544377975,0
+NCV.US,D,20190805,000000,12.6348,12.635,12.2717,12.3356,210034.0576911875,0
+NCV.US,D,20190806,000000,12.4,12.4854,12.3356,12.4426,111767.13383536,0
+NCV.US,D,20190807,000000,12.3356,12.4212,12.2933,12.4212,132587.8377326275,0
+NCV.US,D,20190808,000000,12.4643,12.4868,12.3566,12.4854,124015.149397,0
+NCV.US,D,20190809,000000,12.529,12.55,12.3774,12.3774,129430.5620368325,0
+NCV.US,D,20190812,000000,12.3338,12.3555,12.2265,12.2265,135073.42058822,0
+NCV.US,D,20190813,000000,12.2702,12.3846,12.2057,12.2918,158769.3104781775,0
+NCV.US,D,20190814,000000,12.2057,12.2057,11.7304,11.8172,400528.347118025,0
+NCV.US,D,20190815,000000,11.8606,11.9889,11.7304,11.9889,177980.5063336225,0
+NCV.US,D,20190816,000000,12.1402,12.1402,12.0113,12.054,122875.436030525,0
+NCV.US,D,20190819,000000,12.1402,12.1402,12.048,12.0758,80772.7494762125,0
+NCV.US,D,20190820,000000,12.1194,12.2702,12.0762,12.2265,102971.2575459625,0
+NCV.US,D,20190821,000000,12.2702,12.3338,12.2265,12.2702,74843.89809377,0
+NCV.US,D,20190822,000000,12.2918,12.2918,12.054,12.1832,128097.8212508825,0
+NCV.US,D,20190823,000000,12.0758,12.1619,11.9978,12.054,153051.22800596,0
+NCV.US,D,20190826,000000,12.054,12.1298,12.0113,12.0324,86392.5440896125,0
+NCV.US,D,20190827,000000,12.0324,12.0758,11.9356,11.9466,115326.4317117975,0
+NCV.US,D,20190828,000000,11.9466,11.9889,11.8606,11.9245,291610.14186905,0
+NCV.US,D,20190829,000000,11.9466,12.0324,11.9026,12.0113,186034.4334794025,0
+NCV.US,D,20190830,000000,12.0324,12.054,11.9676,11.9889,99665.66298741,0
+NCV.US,D,20190903,000000,12.0324,12.0968,11.9892,12.0968,113955.014475985,0
+NCV.US,D,20190904,000000,12.1832,12.2918,12.1194,12.2057,147076.95840717,0
+NCV.US,D,20190905,000000,12.2702,12.3555,12.2478,12.3131,122821.147068795,0
+NCV.US,D,20190906,000000,12.3131,12.3555,12.2918,12.3131,57049.892520295,0
+NCV.US,D,20190909,000000,12.3774,12.442,12.3131,12.442,100618.3810412675,0
+NCV.US,D,20190910,000000,12.3997,12.4534,12.3338,12.442,110329.008594295,0
+NCV.US,D,20190911,000000,12.5068,12.5068,12.3997,12.464,152505.1449203525,0
+NCV.US,D,20190912,000000,12.5073,12.5073,12.3327,12.3544,260481.63183975,0
+NCV.US,D,20190913,000000,12.3989,12.3989,12.2242,12.2242,100438.1274951325,0
+NCV.US,D,20190916,000000,12.1814,12.3116,12.1814,12.3116,78263.74785282,0
+NCV.US,D,20190917,000000,12.3327,12.3327,12.2678,12.3116,84360.078908055,0
+NCV.US,D,20190918,000000,12.2904,12.3544,12.2466,12.2466,93459.33468946,0
+NCV.US,D,20190919,000000,12.3116,12.3327,12.2754,12.3327,41997.656929005,0
+NCV.US,D,20190920,000000,12.3544,12.3612,12.2466,12.2904,123544.99989184,0
+NCV.US,D,20190923,000000,12.2466,12.3766,12.2466,12.3544,106076.3732589225,0
+NCV.US,D,20190924,000000,12.3544,12.3766,12.2904,12.3327,122228.2264475675,0
+NCV.US,D,20190925,000000,12.3116,12.3327,12.2678,12.2904,111831.3580319175,0
+NCV.US,D,20190926,000000,12.2904,12.3327,12.1593,12.2678,128536.390902485,0
+NCV.US,D,20190927,000000,12.2678,12.2763,12.1593,12.2242,81488.4412135075,0
+NCV.US,D,20190930,000000,12.1814,12.2904,12.1593,12.2678,104261.06392427,0
+NCV.US,D,20191001,000000,12.2904,12.2904,12.1814,12.2242,122995.0136782475,0
+NCV.US,D,20191002,000000,12.2242,12.2242,12.0508,12.0716,116977.8096718125,0
+NCV.US,D,20191003,000000,12.0508,12.1593,11.9421,12.1593,155774.19200794,0
+NCV.US,D,20191004,000000,12.1814,12.2032,12.0934,12.2032,96403.3576663125,0
+NCV.US,D,20191007,000000,12.1376,12.2466,12.0934,12.2466,86975.52947601,0
+NCV.US,D,20191008,000000,12.2242,12.2678,12.0934,12.2032,124229.4666053875,0
+NCV.US,D,20191009,000000,12.2466,12.3989,12.2242,12.3327,291705.236259525,0
+NCV.US,D,20191010,000000,12.3327,12.3546,12.2456,12.267,118952.792423305,0
+NCV.US,D,20191011,000000,12.3327,12.4648,12.3327,12.4212,113730.4072029525,0
+NCV.US,D,20191014,000000,12.3997,12.4011,12.3445,12.3546,80454.1123021475,0
+NCV.US,D,20191015,000000,12.3997,12.4648,12.3546,12.3771,123030.14182996,0
+NCV.US,D,20191016,000000,12.3327,12.4192,12.3113,12.3546,70389.36459354,0
+NCV.US,D,20191017,000000,12.3771,12.4208,12.3327,12.3546,71546.4646209575,0
+NCV.US,D,20191018,000000,12.3997,12.4648,12.3546,12.3997,96947.6666028525,0
+NCV.US,D,20191021,000000,12.3997,12.4252,12.3546,12.3997,71455.2733584475,0
+NCV.US,D,20191022,000000,12.3997,12.4429,12.3546,12.3546,133594.4899183975,0
+NCV.US,D,20191023,000000,12.3546,12.4212,12.3113,12.3997,98669.6556961,0
+NCV.US,D,20191024,000000,12.4212,12.4322,12.3546,12.3771,93421.36789923,0
+NCV.US,D,20191025,000000,12.3546,12.4868,12.3546,12.4868,107598.5931662025,0
+NCV.US,D,20191028,000000,12.4429,12.4868,12.3771,12.3997,128731.1924710375,0
+NCV.US,D,20191029,000000,12.3997,12.4648,12.3771,12.3997,94182.4778528725,0
+NCV.US,D,20191030,000000,12.4429,12.4429,12.3327,12.3771,107760.040732125,0
+NCV.US,D,20191031,000000,12.3771,12.3997,12.3302,12.3771,88461.2019123275,0
+NCV.US,D,20191101,000000,12.4648,12.5319,12.3997,12.5319,107097.9282969275,0
+NCV.US,D,20191104,000000,12.596,12.6398,12.5319,12.596,176661.24908065,0
+NCV.US,D,20191105,000000,12.6184,12.6184,12.5533,12.6184,132526.807004405,0
+NCV.US,D,20191106,000000,12.5734,12.6184,12.5533,12.6184,73374.547828955,0
+NCV.US,D,20191107,000000,12.6627,12.6627,12.5533,12.5533,109119.0389244025,0
+NCV.US,D,20191108,000000,12.5316,12.5967,12.4417,12.5316,140536.7352531075,0
+NCV.US,D,20191111,000000,12.4863,12.5316,12.4643,12.4643,82627.444920355,0
+NCV.US,D,20191112,000000,12.5086,12.5086,12.3753,12.4203,121969.2006824625,0
+NCV.US,D,20191113,000000,12.3753,12.5105,12.3753,12.5086,102403.884671435,0
+NCV.US,D,20191114,000000,12.5086,12.5896,12.4417,12.4863,163185.1675285475,0
+NCV.US,D,20191115,000000,12.5316,12.5736,12.4863,12.4863,58799.5583391275,0
+NCV.US,D,20191118,000000,12.5316,12.5736,12.4863,12.4863,99737.3386100825,0
+NCV.US,D,20191119,000000,12.5086,12.5736,12.5086,12.5086,124583.5867609725,0
+NCV.US,D,20191120,000000,12.4863,12.4863,12.3985,12.4203,114542.25782017,0
+NCV.US,D,20191121,000000,12.4643,12.4717,12.3648,12.4203,117141.0313868125,0
+NCV.US,D,20191122,000000,12.4643,12.5086,12.3985,12.3985,190209.36108524,0
+NCV.US,D,20191125,000000,12.3985,12.4417,12.3753,12.4203,141028.8842068075,0
+NCV.US,D,20191126,000000,12.4417,12.4863,12.3985,12.3985,116515.821252405,0
+NCV.US,D,20191127,000000,12.4203,12.5316,12.4203,12.4417,121192.4782169575,0
+NCV.US,D,20191129,000000,12.4203,12.5021,12.3985,12.4417,46676.0880426325,0
+NCV.US,D,20191202,000000,12.4203,12.5533,12.413,12.5533,135014.8736687075,0
+NCV.US,D,20191203,000000,12.5533,12.5533,12.4203,12.5086,146333.58994429,0
+NCV.US,D,20191204,000000,12.5086,12.5967,12.4537,12.5967,90461.0227508825,0
+NCV.US,D,20191205,000000,12.5967,12.6192,12.4863,12.6192,111987.12832079,0
+NCV.US,D,20191206,000000,12.5967,12.6192,12.5533,12.5533,82428.3853940175,0
+NCV.US,D,20191209,000000,12.5533,12.6404,12.5316,12.5736,105022.173877915,0
+NCV.US,D,20191210,000000,12.5533,12.6404,12.5533,12.5533,116593.528981935,0
+NCV.US,D,20191211,000000,12.626,12.7593,12.593,12.7593,188213.088544835,0
+NCV.US,D,20191212,000000,12.7377,12.738,12.6475,12.6699,111233.4697932775,0
+NCV.US,D,20191213,000000,12.7148,12.7148,12.626,12.6699,130080.96508812,0
+NCV.US,D,20191216,000000,12.6699,12.7819,12.6531,12.7148,166933.5896964925,0
+NCV.US,D,20191217,000000,12.7377,12.7819,12.6931,12.7819,130622.790215955,0
+NCV.US,D,20191218,000000,12.7819,12.8485,12.7593,12.8256,120665.555941355,0
+NCV.US,D,20191219,000000,12.8256,12.8723,12.7377,12.7377,165908.48636033,0
+NCV.US,D,20191220,000000,12.8039,12.8485,12.6699,12.7593,263416.4292414,0
+NCV.US,D,20191223,000000,12.7819,12.8723,12.7819,12.8256,154658.25223908,0
+NCV.US,D,20191224,000000,12.8723,12.8899,12.7593,12.7593,72547.0846998725,0
+NCV.US,D,20191226,000000,12.7819,12.8485,12.7596,12.8485,137361.71806655,0
+NCV.US,D,20191227,000000,12.8039,12.8594,12.7593,12.8256,676555.427992175,0
+NCV.US,D,20191230,000000,12.7819,12.8485,12.7377,12.7377,564192.1800673,0
+NCV.US,D,20191231,000000,12.7377,12.8485,12.7148,12.8485,606112.129266825,0
+NCV.US,D,20200102,000000,12.8941,12.8941,12.8039,12.8039,883088.7347265,0
+NCV.US,D,20200103,000000,12.8039,12.8723,12.7819,12.8723,122094.810437055,0
+NCV.US,D,20200106,000000,12.8723,12.9603,12.8485,12.9603,236403.5902388025,0
+NCV.US,D,20200107,000000,12.9825,13.1618,12.9603,13.1618,344091.245688625,0
+NCV.US,D,20200108,000000,13.1846,13.2063,13.1178,13.2063,155734.8058984475,0
+NCV.US,D,20200109,000000,13.2063,13.2954,13.1846,13.2954,353230.95206895,0
+NCV.US,D,20200110,000000,13.2732,13.3636,13.1836,13.1836,166514.8905145375,0
+NCV.US,D,20200113,000000,13.2056,13.3405,13.1604,13.3405,118166.13472297,0
+NCV.US,D,20200114,000000,13.2954,13.2954,13.1377,13.1377,226739.0905617525,0
+NCV.US,D,20200115,000000,13.2275,13.431,13.2275,13.3867,367725.750020575,0
+NCV.US,D,20200116,000000,13.4084,13.4084,13.3405,13.4084,87866.1523122025,0
+NCV.US,D,20200117,000000,13.431,13.5216,13.4084,13.4988,355173.64530725,0
+NCV.US,D,20200121,000000,13.4988,13.5216,13.3636,13.3636,154628.4465346075,0
+NCV.US,D,20200122,000000,13.4084,13.4761,13.3636,13.3636,90849.5613985425,0
+NCV.US,D,20200123,000000,13.4084,13.4084,13.2732,13.2732,145697.02525579,0
+NCV.US,D,20200124,000000,13.3405,13.434,13.2732,13.2732,148243.6388396,0
+NCV.US,D,20200127,000000,13.2056,13.2509,13.1604,13.1604,212583.50991352,0
+NCV.US,D,20200128,000000,13.2275,13.3187,13.2056,13.2954,149448.6408920775,0
+NCV.US,D,20200129,000000,13.3636,13.5216,13.3636,13.4761,198523.7333153875,0
+NCV.US,D,20200130,000000,13.4761,13.5095,13.3867,13.4535,240924.4769144775,0
+NCV.US,D,20200131,000000,13.431,13.431,13.3187,13.3405,87694.76951146,0
+NCV.US,D,20200203,000000,13.431,13.4535,13.3867,13.4084,129828.3262596925,0
+NCV.US,D,20200204,000000,13.4761,13.544,13.4535,13.4988,161055.4789776175,0
+NCV.US,D,20200205,000000,13.5216,13.5894,13.5198,13.5216,111234.8891125325,0
+NCV.US,D,20200206,000000,13.5216,13.6113,13.4761,13.6113,106552.5548709475,0
+NCV.US,D,20200207,000000,13.5894,13.6113,13.5216,13.5894,127023.041740585,0
+NCV.US,D,20200210,000000,13.6113,13.7014,13.6113,13.7014,190842.3774755825,0
+NCV.US,D,20200211,000000,13.746,13.8136,13.7139,13.7243,275870.9557555,0
+NCV.US,D,20200212,000000,13.7753,13.8438,13.7526,13.7987,194519.83368048,0
+NCV.US,D,20200213,000000,13.7987,13.8661,13.7743,13.8438,144512.958162415,0
+NCV.US,D,20200214,000000,13.8661,13.8884,13.6615,13.6836,254909.029591775,0
+NCV.US,D,20200218,000000,13.7072,13.7753,13.6836,13.6836,101006.2100292975,0
+NCV.US,D,20200219,000000,13.7526,13.8661,13.7406,13.7753,120939.12972889,0
+NCV.US,D,20200220,000000,13.7753,13.8092,13.7153,13.7526,152048.1241183475,0
+NCV.US,D,20200221,000000,13.7526,13.7753,13.7297,13.7753,86474.5097769275,0
+NCV.US,D,20200224,000000,13.6158,13.639,12.979,13.3207,600188.60033155,0
+NCV.US,D,20200225,000000,13.3428,13.4338,12.7971,12.8884,500549.549580325,0
+NCV.US,D,20200226,000000,12.9346,13.2066,12.8884,12.9112,229858.3994673275,0
+NCV.US,D,20200227,000000,12.7971,12.7971,11.729,12.2296,507759.3365957,0
+NCV.US,D,20200228,000000,11.7515,11.8888,11.1837,11.5926,772920.109208675,0
+NCV.US,D,20200302,000000,11.9168,12.3313,11.5926,12.252,496544.585456,0
+NCV.US,D,20200303,000000,12.366,12.6156,12.252,12.32,370883.025716375,0
+NCV.US,D,20200304,000000,12.593,12.7066,12.411,12.7066,140091.0690051925,0
+NCV.US,D,20200305,000000,12.525,12.6314,12.3885,12.4571,181404.6140504525,0
+NCV.US,D,20200306,000000,12.1837,12.252,12.0017,12.1612,204726.1584853625,0
+NCV.US,D,20200309,000000,11.0244,11.5702,10.7973,11.2972,263232.98222695,0
+NCV.US,D,20200310,000000,11.7065,11.7065,10.8655,11.1386,383898.8929981,0
+NCV.US,D,20200311,000000,10.8457,10.9829,9.92516,10.1107,556114.479323875,0
+NCV.US,D,20200312,000000,9.05304,9.1678,7.81216,8.47808,717997.4214306,0
+NCV.US,D,20200313,000000,9.03024,9.65,8.6396,9.1906,366127.241703025,0
+NCV.US,D,20200316,000000,7.58276,9.05304,7.46756,8.70896,771308.827017825,0
+NCV.US,D,20200317,000000,8.6396,8.84684,8.45628,8.75408,307807.058444225,0
+NCV.US,D,20200318,000000,8.20364,8.20364,5.83664,6.0658,675709.51371275,0
+NCV.US,D,20200319,000000,6.11248,7.0538,4.84864,7.0078,436813.598851875,0
+NCV.US,D,20200320,000000,7.0538,7.95004,7.0538,7.74312,299255.3050677,0
+NCV.US,D,20200323,000000,7.53656,7.78964,5.92792,6.70944,518432.972267175,0
+NCV.US,D,20200324,000000,6.80136,7.3756,6.80136,7.23816,470210.181060075,0
+NCV.US,D,20200325,000000,7.30684,8.2234,7.30684,7.90404,439012.8340466,0
+NCV.US,D,20200326,000000,8.01936,8.66196,7.99596,8.47808,541242.14244895,0
+NCV.US,D,20200327,000000,8.31776,8.34088,7.85904,8.1104,379181.785434675,0
+NCV.US,D,20200330,000000,8.27248,8.57048,8.04188,8.47808,304740.264351325,0
+NCV.US,D,20200331,000000,8.31776,8.73152,8.27352,8.59328,240720.094940915,0
+NCV.US,D,20200401,000000,8.27248,8.31776,7.65164,7.69756,426352.50623965,0
+NCV.US,D,20200402,000000,7.46756,8.01936,7.46756,7.58276,378022.201598525,0
+NCV.US,D,20200403,000000,7.53656,7.81216,6.91512,7.19192,450860.60157665,0
+NCV.US,D,20200406,000000,7.44496,7.75504,7.39916,7.72032,236930.1576845875,0
+NCV.US,D,20200407,000000,8.04188,8.34088,7.95028,8.08804,319158.419062825,0
+NCV.US,D,20200408,000000,8.22572,8.6162,8.08804,8.57048,404142.28878605,0
+NCV.US,D,20200409,000000,8.83188,9.32008,8.73932,8.94796,674214.970531075,0
+NCV.US,D,20200413,000000,8.83188,8.92516,8.55284,8.85476,303716.2255046,0
+NCV.US,D,20200414,000000,9.01792,9.2742,8.97184,9.20408,318247.570927175,0
+NCV.US,D,20200415,000000,9.06416,9.06416,8.8008,9.06416,124264.239927285,0
+NCV.US,D,20200416,000000,9.11112,9.11112,8.78544,8.94796,169082.793887255,0
+NCV.US,D,20200417,000000,9.15736,9.15736,9.01792,9.13388,142455.300063975,0
+NCV.US,D,20200420,000000,9.06416,9.2742,8.87864,8.92516,203909.340250745,0
+NCV.US,D,20200421,000000,8.60024,8.80892,8.39016,8.60024,303820.545470275,0
+NCV.US,D,20200422,000000,8.69264,8.80892,8.66952,8.76228,324429.770797675,0
+NCV.US,D,20200423,000000,8.92516,8.92516,8.69264,8.76228,154391.420218035,0
+NCV.US,D,20200424,000000,8.85476,8.85476,8.66952,8.73932,208628.57679312,0
+NCV.US,D,20200427,000000,8.83188,8.902,8.76368,8.83188,169464.945598245,0
+NCV.US,D,20200428,000000,8.902,8.92516,8.82028,8.92516,72625.856918845,0
+NCV.US,D,20200429,000000,9.04148,9.18084,9.01792,9.15736,224104.479183775,0
+NCV.US,D,20200430,000000,9.13388,9.2742,9.08152,9.20408,211914.3008820175,0
+NCV.US,D,20200501,000000,9.11112,9.16496,8.81772,8.94796,213797.0278815575,0
+NCV.US,D,20200504,000000,8.87864,8.92516,8.50692,8.902,223717.3598553725,0
+NCV.US,D,20200505,000000,9.04148,9.13388,8.99472,9.11112,97060.1476542775,0
+NCV.US,D,20200506,000000,9.20408,9.25012,9.11112,9.13388,114028.109417915,0
+NCV.US,D,20200507,000000,9.22668,9.34368,9.20408,9.25012,194456.67397337,0
+NCV.US,D,20200508,000000,9.23264,9.4436,9.23264,9.42072,205490.1070775275,0
+NCV.US,D,20200511,000000,9.35044,9.4436,9.25604,9.39772,137886.8661930675,0
+NCV.US,D,20200512,000000,9.39772,9.4436,9.32696,9.4436,167023.0068099225,0
+NCV.US,D,20200513,000000,9.35044,9.38212,9.147,9.25604,216000.87586387,0
+NCV.US,D,20200514,000000,9.16244,9.18608,8.90404,9.18608,162240.25573062,0
+NCV.US,D,20200515,000000,8.99756,9.18608,8.95076,9.18608,142232.46694002,0
+NCV.US,D,20200518,000000,9.32696,9.46772,9.31504,9.42072,250187.3092407,0
+NCV.US,D,20200519,000000,9.39772,9.58536,9.33792,9.49136,320315.87392005,0
+NCV.US,D,20200520,000000,9.49136,9.68552,9.4436,9.5146,293663.5420097,0
+NCV.US,D,20200521,000000,9.4436,9.63188,9.4436,9.58536,151283.111036745,0
+NCV.US,D,20200522,000000,9.65596,9.72692,9.58536,9.60856,136520.416574665,0
+NCV.US,D,20200526,000000,9.74884,9.9022,9.65596,9.67824,224215.186086125,0
+NCV.US,D,20200527,000000,9.81964,9.81964,9.5964,9.81964,139167.8018259975,0
+NCV.US,D,20200528,000000,9.9144,10.0549,9.867,9.93828,135627.30992977,0
+NCV.US,D,20200529,000000,9.98456,10.079,9.9144,10.0549,90588.05182473,0
+NCV.US,D,20200601,000000,10.1494,10.2897,10.1252,10.2897,151744.3897965275,0
+NCV.US,D,20200602,000000,10.3602,10.5716,10.3602,10.5483,169045.8915864725,0
+NCV.US,D,20200603,000000,10.713,11.136,10.5956,11.0656,291279.440481275,0
+NCV.US,D,20200604,000000,11.0417,11.0775,10.8772,10.9478,194293.80708819,0
+NCV.US,D,20200605,000000,11.0881,11.2769,11.0881,11.1828,179525.0805192575,0
+NCV.US,D,20200608,000000,11.3,11.3,11.1828,11.2536,142085.5673965225,0
+NCV.US,D,20200609,000000,11.2294,11.2294,10.9712,11.0181,226248.71575713,0
+NCV.US,D,20200610,000000,11.001,11.1181,10.8814,11.001,211054.9030695625,0
+NCV.US,D,20200611,000000,10.6684,10.6826,10.1944,10.242,314252.89686745,0
+NCV.US,D,20200612,000000,10.6444,10.6444,10.2063,10.3368,146031.6297715425,0
+NCV.US,D,20200615,000000,10.1476,10.3368,10.0276,10.2889,105713.38235796,0
+NCV.US,D,20200616,000000,10.6684,10.7399,10.4552,10.5264,139003.8704513675,0
+NCV.US,D,20200617,000000,10.5978,10.6214,10.3839,10.6214,72415.79766824,0
+NCV.US,D,20200618,000000,10.6214,10.6923,10.5501,10.5732,59150.8398561925,0
+NCV.US,D,20200619,000000,10.7399,10.7399,10.4786,10.5264,48167.08292617,0
+NCV.US,D,20200622,000000,10.4552,10.5978,10.4437,10.5501,79315.1085953075,0
+NCV.US,D,20200623,000000,10.6444,10.6444,10.5501,10.5732,37999.789400965,0
+NCV.US,D,20200624,000000,10.5501,10.5972,10.242,10.3602,117000.8736098025,0
+NCV.US,D,20200625,000000,10.242,10.4318,10.0276,10.3839,105822.6699410475,0
+NCV.US,D,20200626,000000,10.3602,10.3962,10.1706,10.1706,59552.507207015,0
+NCV.US,D,20200629,000000,10.2182,10.3328,10.1706,10.242,57833.71158211,0
+NCV.US,D,20200630,000000,10.242,10.4318,10.2299,10.3839,67111.44676057,0
+NCV.US,D,20200701,000000,10.5022,10.5264,10.3839,10.4552,107807.23309755,0
+NCV.US,D,20200702,000000,10.5978,10.6923,10.5264,10.6214,119412.29703401,0
+NCV.US,D,20200706,000000,10.8109,10.8344,10.6923,10.7632,98497.2084059,0
+NCV.US,D,20200707,000000,10.7399,10.7868,10.6923,10.7632,67954.52240153,0
+NCV.US,D,20200708,000000,10.6923,10.8814,10.6923,10.7868,104421.0921709375,0
+NCV.US,D,20200709,000000,10.8814,10.8814,10.5978,10.7159,242286.6685750925,0
+NCV.US,D,20200710,000000,10.7697,10.7697,10.6266,10.6739,154844.183062255,0
+NCV.US,D,20200713,000000,10.8176,10.8242,10.6017,10.6017,109996.8878872475,0
+NCV.US,D,20200714,000000,10.6017,10.6266,10.4586,10.5783,90695.9200885575,0
+NCV.US,D,20200715,000000,10.6501,10.6739,10.6017,10.6017,46967.048491105,0
+NCV.US,D,20200716,000000,10.5552,10.6141,10.5064,10.6017,81106.9991621475,0
+NCV.US,D,20200717,000000,10.6266,10.6266,10.5552,10.6017,71139.829652725,0
+NCV.US,D,20200720,000000,10.6501,10.6974,10.5552,10.6974,81128.643780875,0
+NCV.US,D,20200721,000000,10.7458,10.8176,10.722,10.722,64259.3247058625,0
+NCV.US,D,20200722,000000,10.7458,10.8894,10.722,10.7942,79231.7235887275,0
+NCV.US,D,20200723,000000,10.7458,10.9133,10.6974,10.7458,113651.28015416,0
+NCV.US,D,20200724,000000,10.7458,10.7458,10.6266,10.6739,55481.8995668575,0
+NCV.US,D,20200727,000000,10.6974,10.7942,10.6739,10.7942,79314.398935675,0
+NCV.US,D,20200728,000000,10.7697,10.961,10.7458,10.8655,199912.182382325,0
+NCV.US,D,20200729,000000,10.9376,10.985,10.8655,10.961,216172.258664615,0
+NCV.US,D,20200730,000000,10.9376,11.0088,10.8297,10.9133,81526.4080037275,0
+NCV.US,D,20200731,000000,10.961,11.1523,10.8894,11.1287,222409.457156485,0
+NCV.US,D,20200803,000000,11.2002,11.2487,11.1523,11.2487,109495.51335835,0
+NCV.US,D,20200804,000000,11.2961,11.4874,11.2919,11.4874,148400.8284477375,0
+NCV.US,D,20200805,000000,11.5357,11.7036,11.512,11.655,120562.300465125,0
+NCV.US,D,20200806,000000,11.655,11.799,11.6317,11.7509,136468.256591835,0
+NCV.US,D,20200807,000000,11.7509,11.8229,11.7036,11.799,86968.078049895,0
+NCV.US,D,20200810,000000,11.8699,11.99,11.8229,11.99,177203.4290383,0
+NCV.US,D,20200811,000000,12.015,12.0376,11.8944,11.9663,271126.52629625,0
+NCV.US,D,20200812,000000,11.9486,11.9965,11.8996,11.8996,197637.3684369775,0
+NCV.US,D,20200813,000000,11.8522,11.9726,11.7546,11.7797,139350.1843510175,0
+NCV.US,D,20200814,000000,11.827,11.8522,11.7071,11.7071,67635.1755678325,0
+NCV.US,D,20200817,000000,11.7313,11.7677,11.6105,11.7313,109870.9233028475,0
+NCV.US,D,20200818,000000,11.7546,11.827,11.7071,11.7797,144900.07749081,0
+NCV.US,D,20200819,000000,11.827,11.8762,11.7071,11.8036,56989.5714517075,0
+NCV.US,D,20200820,000000,11.8996,11.924,11.784,11.924,92610.22694165,0
+NCV.US,D,20200821,000000,11.8522,11.9486,11.7546,11.7797,220295.735947245,0
+NCV.US,D,20200824,000000,11.8522,11.8762,11.6105,11.635,932685.426978175,0
+NCV.US,D,20200825,000000,11.6588,11.7071,11.4897,11.6105,814855.31609025,0
+NCV.US,D,20200826,000000,11.5864,11.6954,11.5139,11.6588,854426.291912975,0
+NCV.US,D,20200827,000000,11.635,11.7546,11.6105,11.7546,393745.7752002,0
+NCV.US,D,20200828,000000,11.7071,11.8036,11.6821,11.8036,343253.847324725,0
+NCV.US,D,20200831,000000,11.7546,11.8036,11.7313,11.8036,384557.81196495,0
+NCV.US,D,20200901,000000,11.827,11.9849,11.8159,11.9726,739889.001710175,0
+NCV.US,D,20200902,000000,11.9486,12.0207,11.8036,11.924,1163150.23059975,0
+NCV.US,D,20200903,000000,11.827,11.8522,11.5139,11.5379,580997.2749458,0
+NCV.US,D,20200904,000000,11.4897,11.6105,11.0549,11.417,490806.277684275,0
+NCV.US,D,20200908,000000,11.0797,11.2244,11.007,11.1518,468208.5860724,0
+NCV.US,D,20200909,000000,11.1998,11.3936,11.1998,11.3443,335065.084849125,0
+NCV.US,D,20200910,000000,11.3509,11.424,11.2781,11.3024,325164.978174825,0
+NCV.US,D,20200911,000000,11.3509,11.3751,11.1809,11.3269,323710.88559205,0
+NCV.US,D,20200914,000000,11.3751,11.4486,11.3272,11.3751,561644.85682385,0
+NCV.US,D,20200915,000000,11.424,11.4976,11.3995,11.4728,170660.0124158925,0
+NCV.US,D,20200916,000000,11.5213,11.5829,11.4616,11.5702,174646.17056003,0
+NCV.US,D,20200917,000000,11.3509,11.4486,11.3024,11.4486,442907.446098425,0
+NCV.US,D,20200918,000000,11.3995,11.4486,11.3269,11.424,81073.9999893325,0
+NCV.US,D,20200921,000000,11.3024,11.3269,11.1554,11.3269,96081.5270239075,0
+NCV.US,D,20200922,000000,11.3024,11.3269,11.1809,11.3024,176596.3152244575,0
+NCV.US,D,20200923,000000,11.3024,11.3269,10.9371,10.9854,156722.297274195,0
+NCV.US,D,20200924,000000,10.8881,11.0509,10.7424,10.9854,516861.43101555,0
+NCV.US,D,20200925,000000,10.9126,11.0588,10.864,11.0588,179941.295892505,0
+NCV.US,D,20200928,000000,11.2051,11.2539,11.1321,11.2291,242579.4031726425,0
+NCV.US,D,20200929,000000,11.1809,11.2244,11.1074,11.2051,346191.483364875,0
+NCV.US,D,20200930,000000,11.1809,11.2781,11.1554,11.1554,831602.57370875,0
+NCV.US,D,20201001,000000,11.2539,11.3509,11.2051,11.3024,521382.317691275,0
+NCV.US,D,20201002,000000,11.1554,11.3024,11.1321,11.2539,353407.657316975,0
+NCV.US,D,20201005,000000,11.2781,11.424,11.2781,11.3269,625310.906078675,0
+NCV.US,D,20201006,000000,11.424,11.5702,11.3751,11.424,729705.3860135,0
+NCV.US,D,20201007,000000,11.4728,11.838,11.4728,11.7887,217407.421251385,0
+NCV.US,D,20201008,000000,11.8137,11.9116,11.7408,11.765,365919.3114313,0
+NCV.US,D,20201009,000000,11.822,11.8952,11.7482,11.7966,209825.06293003,0
+NCV.US,D,20201012,000000,11.9204,11.9204,11.7739,11.822,145750.2497280775,0
+NCV.US,D,20201013,000000,11.8702,11.8702,11.7228,11.7482,200562.230603805,0
+NCV.US,D,20201014,000000,11.7228,11.7966,11.649,11.7482,102070.6994749475,0
+NCV.US,D,20201015,000000,11.6007,11.7727,11.5511,11.6745,78320.87545307,0
+NCV.US,D,20201016,000000,11.7228,11.7482,11.6698,11.6745,79759.000694145,0
+NCV.US,D,20201019,000000,11.6745,11.7228,11.5511,11.5511,85025.0299817675,0
+NCV.US,D,20201020,000000,11.6007,11.6991,11.5757,11.649,86110.0995566975,0
+NCV.US,D,20201021,000000,11.649,11.6622,11.5635,11.6007,54273.34921623,0
+NCV.US,D,20201022,000000,11.649,11.7228,11.5511,11.649,94401.053019045,0
+NCV.US,D,20201023,000000,11.6745,11.7482,11.649,11.7228,162489.3462609025,0
+NCV.US,D,20201026,000000,11.6745,11.7228,11.4779,11.5267,128857.511885255,0
+NCV.US,D,20201027,000000,11.4779,11.6991,11.4779,11.6991,248629.251522085,0
+NCV.US,D,20201028,000000,11.5024,11.5267,11.2311,11.2311,158058.941188115,0
+NCV.US,D,20201029,000000,11.2311,11.4288,11.1763,11.4035,150126.0110093225,0
+NCV.US,D,20201030,000000,11.355,11.355,11.0848,11.1828,155777.03064646,0
+NCV.US,D,20201102,000000,11.3058,11.355,11.2075,11.355,257259.422287775,0
+NCV.US,D,20201103,000000,11.4035,11.6197,11.4033,11.5757,153006.51944925,0
+NCV.US,D,20201104,000000,11.7482,11.9204,11.649,11.7228,168690.706941445,0
+NCV.US,D,20201105,000000,11.8465,11.9446,11.6991,11.7482,237420.177659405,0
+NCV.US,D,20201106,000000,11.7966,11.8702,11.6991,11.8702,263679.358134475,0
+NCV.US,D,20201109,000000,12.2146,12.2884,11.9692,11.9931,380294.176905275,0
+NCV.US,D,20201110,000000,12.0755,12.1002,11.8775,12.0006,304834.29425235,0
+NCV.US,D,20201111,000000,12.0512,12.1746,11.9767,12.1746,260401.440301525,0
+NCV.US,D,20201112,000000,12.1746,12.3482,12.1249,12.2242,379197.75277635,0
+NCV.US,D,20201113,000000,12.2983,12.3482,12.2242,12.324,199990.954601305,0
+NCV.US,D,20201116,000000,12.4226,12.5708,12.3482,12.5708,586413.3972452,0
+NCV.US,D,20201117,000000,12.5217,12.6954,12.4718,12.6702,243056.6492741125,0
+NCV.US,D,20201118,000000,12.6954,12.77,12.5708,12.6212,324462.769970475,0
+NCV.US,D,20201119,000000,12.6452,12.8814,12.5708,12.869,174239.18076198,0
+NCV.US,D,20201120,000000,12.9181,12.9687,12.77,12.9687,121910.2989331325,0
+NCV.US,D,20201123,000000,13.0172,13.1173,12.9924,13.1173,145632.4462294275,0
+NCV.US,D,20201124,000000,13.2165,13.2906,13.1418,13.2165,334137.559712175,0
+NCV.US,D,20201125,000000,13.2404,13.3154,13.2165,13.2906,227737.5816617775,0
+NCV.US,D,20201127,000000,13.34,13.3901,13.2653,13.3647,129373.0796067625,0
+NCV.US,D,20201130,000000,13.3901,13.3901,13.2246,13.3647,158353.449934745,0
+NCV.US,D,20201201,000000,13.4392,13.4639,13.3154,13.34,498359.5399608,0
+NCV.US,D,20201202,000000,13.3901,13.489,13.3154,13.489,174360.532558785,0
+NCV.US,D,20201203,000000,13.4639,13.7367,13.4639,13.6873,208974.535862955,0
+NCV.US,D,20201204,000000,13.6624,13.8111,13.6624,13.8111,188611.562427315,0
+NCV.US,D,20201207,000000,13.8111,13.9852,13.7861,13.9106,333619.50818195,0
+NCV.US,D,20201208,000000,13.8856,14.084,13.8856,14.0096,273173.89433005,0
+NCV.US,D,20201209,000000,14.084,14.1337,13.8111,13.836,199956.5361092325,0
+NCV.US,D,20201210,000000,13.8684,13.9433,13.7434,13.8934,144995.171881295,0
+NCV.US,D,20201211,000000,13.8684,13.9433,13.7434,13.7686,169714.03612853,0
+NCV.US,D,20201214,000000,13.8684,13.9433,13.7434,13.7937,205029.53797738,0
+NCV.US,D,20201215,000000,13.8184,14.0186,13.8184,13.8934,205014.2802953225,0
+NCV.US,D,20201216,000000,13.9433,14.0437,13.8438,13.9934,340573.8177304,0
+NCV.US,D,20201217,000000,14.0682,14.1428,14.0437,14.0929,118461.3531292325,0
+NCV.US,D,20201218,000000,14.0929,14.1687,13.9433,14.1687,317358.72224005,0
+NCV.US,D,20201221,000000,14.0682,14.1687,13.9032,14.1187,369032.943059825,0
+NCV.US,D,20201222,000000,14.1187,14.1929,14.0186,14.1428,307555.48410525,0
+NCV.US,D,20201223,000000,14.1929,14.268,14.1687,14.1929,161363.82608704,0
+NCV.US,D,20201224,000000,14.2435,14.2435,14.1428,14.2435,174695.137074535,0
+NCV.US,D,20201228,000000,14.3184,14.3434,14.1687,14.1929,423515.99669685,0
+NCV.US,D,20201229,000000,14.2435,14.2902,14.1428,14.1428,221916.9533729675,0
+NCV.US,D,20201230,000000,14.1687,14.2181,14.1187,14.1929,543553.1490354,0
+NCV.US,D,20201231,000000,14.1929,14.3677,14.1187,14.3434,308950.674938675,0
+NCV.US,D,20210104,000000,14.393,14.393,14.0929,14.2435,860425.3995988,0
+NCV.US,D,20210105,000000,14.2435,14.4182,14.1687,14.3184,660845.33792355,0
+NCV.US,D,20210106,000000,14.3434,14.3434,14.1187,14.2435,855650.099945675,0
+NCV.US,D,20210107,000000,14.3434,14.4182,14.268,14.4182,362302.17629495,0
+NCV.US,D,20210108,000000,14.4182,14.718,14.4182,14.6926,263282.658401075,0
+NCV.US,D,20210111,000000,14.5684,14.718,14.443,14.718,336132.767763125,0
+NCV.US,D,20210112,000000,14.6433,14.718,14.5684,14.6682,313686.943312175,0
+NCV.US,D,20210113,000000,14.7006,14.7515,14.5746,14.6002,342496.9953288,0
+NCV.US,D,20210114,000000,14.6502,14.7254,14.5746,14.6257,334226.6219958,0
+NCV.US,D,20210115,000000,14.6002,14.6383,14.399,14.4997,326165.2434239,0
+NCV.US,D,20210119,000000,14.5499,14.5499,14.4242,14.4242,569360.9859856,0
+NCV.US,D,20210120,000000,14.4997,14.5746,14.449,14.474,356751.57349555,0
+NCV.US,D,20210121,000000,14.5247,14.6502,14.3486,14.5746,283391.2188592,0
+NCV.US,D,20210122,000000,14.5746,14.5746,14.449,14.5247,181053.68736321,0
+NCV.US,D,20210125,000000,14.5746,14.6502,14.4997,14.6257,129276.565897025,0
+NCV.US,D,20210126,000000,14.6502,14.7515,14.6257,14.6761,152414.66331747,0
+NCV.US,D,20210127,000000,14.6761,14.6761,14.399,14.5247,417506.598946275,0
+NCV.US,D,20210128,000000,14.6002,14.7006,14.474,14.6761,318703.1724099,0
+NCV.US,D,20210129,000000,14.6502,14.6761,14.3232,14.3737,238102.870223875,0
+NCV.US,D,20210201,000000,14.4997,14.6502,14.474,14.6502,87437.5178954225,0
+NCV.US,D,20210202,000000,14.6761,14.8999,14.6502,14.8264,139133.3833339175,0
+NCV.US,D,20210203,000000,14.8774,14.8774,14.6502,14.6761,127444.579561065,0
+NCV.US,D,20210204,000000,14.6761,14.7766,14.6502,14.7515,107647.5596807,0
+NCV.US,D,20210205,000000,14.7766,14.9018,14.7515,14.8012,263522.52335615,0
+NCV.US,D,20210208,000000,14.9275,15.0284,14.8516,15.0284,423401.0318367,0
+NCV.US,D,20210209,000000,14.9776,15.1036,14.9275,15.1036,204048.788368125,0
+NCV.US,D,20210210,000000,15.0606,15.1746,14.959,15.1365,249904.5098779675,0
+NCV.US,D,20210211,000000,15.1113,15.2374,15.0859,15.1113,142816.8716456875,0
+NCV.US,D,20210212,000000,15.1113,15.289,15.1113,15.1365,141211.621561645,0
+NCV.US,D,20210216,000000,15.1615,15.2611,15.0859,15.1113,129475.980253175,0
+NCV.US,D,20210217,000000,15.0859,15.0859,14.959,15.0349,83838.12424987,0
+NCV.US,D,20210218,000000,14.959,14.959,14.7561,14.8581,117711.9525594925,0
+NCV.US,D,20210219,000000,14.9846,15.0859,14.9085,14.9085,97035.3095672075,0
+NCV.US,D,20210222,000000,14.7561,14.9337,14.68,14.68,149397.5453986825,0
+NCV.US,D,20210223,000000,14.5785,14.604,13.945,14.5024,287890.81574595,0
+NCV.US,D,20210224,000000,14.401,14.7059,14.376,14.6295,167041.1031305,0
+NCV.US,D,20210225,000000,14.6042,14.7301,14.2997,14.3251,246650.36564262,0
+NCV.US,D,20210226,000000,14.376,14.4144,14.148,14.401,156612.300031475,0
+NCV.US,D,20210301,000000,14.5535,14.8069,14.5024,14.8069,145723.2826621225,0
+NCV.US,D,20210302,000000,14.7301,14.8069,14.5917,14.7822,197017.1259199775,0
+NCV.US,D,20210303,000000,14.7059,14.7301,14.5535,14.6042,192465.3690503775,0
+NCV.US,D,20210304,000000,14.6042,14.6042,14.0464,14.2486,272049.79347545,0
+NCV.US,D,20210305,000000,14.2748,14.3508,13.5144,14.0719,334147.8497768,0
+NCV.US,D,20210308,000000,14.148,14.1984,13.8942,13.8942,181950.3423062625,0
+NCV.US,D,20210309,000000,14.0212,14.4774,13.8942,14.376,179548.8541168725,0
+NCV.US,D,20210310,000000,14.4347,14.6644,14.4347,14.5369,158620.2819557875,0
+NCV.US,D,20210311,000000,14.6392,14.716,14.5626,14.6899,95367.6094356875,0
+NCV.US,D,20210312,000000,14.6899,14.6899,14.5626,14.5878,101234.0107706675,0
+NCV.US,D,20210315,000000,14.6392,14.8181,14.6392,14.7666,89695.65483946,0
+NCV.US,D,20210316,000000,14.8181,14.8947,14.7418,14.7666,180478.86306256,0
+NCV.US,D,20210317,000000,14.716,14.8688,14.6132,14.8435,107218.21560429,0
+NCV.US,D,20210318,000000,14.7916,14.7916,14.5626,14.5878,91555.6727308225,0
+NCV.US,D,20210319,000000,14.6132,14.716,14.4347,14.716,141755.9304981875,0
+NCV.US,D,20210322,000000,14.7666,14.7666,14.6392,14.6392,81315.993923315,0
+NCV.US,D,20210323,000000,14.6392,14.6644,14.4604,14.4855,75471.5920368825,0
+NCV.US,D,20210324,000000,14.5108,14.5746,14.3069,14.3069,145833.2799048325,0
+NCV.US,D,20210325,000000,14.3069,14.3114,14.0256,14.2559,156648.847502445,0
+NCV.US,D,20210326,000000,14.2559,14.2815,14.0516,14.2299,126965.55931052,0
+NCV.US,D,20210329,000000,14.2047,14.3069,14.0775,14.0775,120558.39733716,0
+NCV.US,D,20210330,000000,14.0775,14.2299,14.0006,14.2047,85756.6890607475,0
+NCV.US,D,20210331,000000,14.2047,14.4604,14.2047,14.4604,241417.6903576325,0
+NCV.US,D,20210401,000000,14.6132,14.6641,14.5108,14.5878,140809.5993809975,0
+NCV.US,D,20210405,000000,14.716,14.716,14.5878,14.6899,208410.711286575,0
+NCV.US,D,20210406,000000,14.7418,14.8181,14.716,14.8181,101457.9083840625,0
+NCV.US,D,20210407,000000,14.8688,14.8818,14.716,14.8181,196978.44947012,0
+NCV.US,D,20210408,000000,14.8688,14.8947,14.8181,14.8688,104312.1594176675,0
+NCV.US,D,20210409,000000,14.9282,15.0567,14.9282,15.0567,132746.446660025,0
+NCV.US,D,20210412,000000,15.0567,15.0567,15.005,15.0567,78033.463302745,0
+NCV.US,D,20210413,000000,15.0312,15.0567,14.9794,14.9794,150295.619661,0
+NCV.US,D,20210414,000000,15.0312,15.0567,14.851,14.9282,261146.22808365,0
+NCV.US,D,20210415,000000,15.0052,15.0052,14.851,14.9794,167554.5418731175,0
+NCV.US,D,20210416,000000,15.0312,15.0312,14.851,14.9536,207383.833801335,0
+NCV.US,D,20210419,000000,14.9536,14.9536,14.722,14.877,124517.2335855325,0
+NCV.US,D,20210420,000000,14.851,14.877,14.645,14.6961,112877.04149736,0
+NCV.US,D,20210421,000000,14.645,14.877,14.6323,14.851,105027.49632514,0
+NCV.US,D,20210422,000000,14.902,14.9536,14.7766,14.7993,53488.820494785,0
+NCV.US,D,20210423,000000,14.851,15.0312,14.851,15.0312,95995.3033788125,0
+NCV.US,D,20210426,000000,15.0567,15.1594,15.0312,15.0312,108474.66797997,0
+NCV.US,D,20210427,000000,15.1084,15.134,15.0182,15.0825,64148.617803515,0
+NCV.US,D,20210428,000000,15.0825,15.1084,14.9794,15.0052,90983.6870686975,0
+NCV.US,D,20210429,000000,15.1084,15.1084,14.9282,14.9536,97456.1377280575,0
+NCV.US,D,20210430,000000,14.877,14.9794,14.7993,14.851,129905.679159405,0
+NCV.US,D,20210503,000000,15.0312,15.0312,14.851,14.902,140746.0848440825,0
+NCV.US,D,20210504,000000,14.902,14.902,14.671,14.7484,157955.6857118875,0
+NCV.US,D,20210505,000000,14.7993,14.8702,14.7484,14.7738,84966.1282324425,0
+NCV.US,D,20210506,000000,14.851,14.851,14.671,14.722,127486.0946494425,0
+NCV.US,D,20210507,000000,14.7484,14.902,14.7276,14.902,120240.4698227325,0
+NCV.US,D,20210510,000000,14.9794,14.981,14.7484,14.7484,131229.1943701575,0
+NCV.US,D,20210511,000000,14.645,14.6961,14.542,14.671,191704.259096745,0
+NCV.US,D,20210512,000000,14.6271,14.6523,14.2895,14.3158,210629.8169509375,0
+NCV.US,D,20210513,000000,14.3933,14.4709,14.0044,14.186,164345.8158541175,0
+NCV.US,D,20210514,000000,14.2895,14.484,14.2699,14.3933,98516.7240457425,0
+NCV.US,D,20210517,000000,14.4448,14.4709,14.3415,14.4194,151556.32999446,0
+NCV.US,D,20210518,000000,14.3933,14.6271,14.3933,14.5743,97509.3622003375,0
+NCV.US,D,20210519,000000,14.4448,14.5743,14.3466,14.5743,154126.3623460725,0
+NCV.US,D,20210520,000000,14.6011,14.7048,14.5743,14.6011,162679.5350418625,0
+NCV.US,D,20210521,000000,14.7048,14.7561,14.5743,14.6271,183714.2013177025,0
+NCV.US,D,20210524,000000,14.7561,14.9379,14.7561,14.8082,213138.1089147,0
+NCV.US,D,20210525,000000,14.9122,14.9641,14.8342,14.8342,121142.0923831925,0
+NCV.US,D,20210526,000000,14.9122,15.0416,14.9122,14.9122,186755.092834105,0
+NCV.US,D,20210527,000000,14.9641,15.0934,14.9122,14.9122,272158.3713989,0
+NCV.US,D,20210528,000000,15.0416,15.1194,14.99,15.0677,254016.987436325,0
+NCV.US,D,20210601,000000,15.1712,15.1712,15.0416,15.1453,253499.64556575,0
+NCV.US,D,20210602,000000,15.1194,15.1969,15.0155,15.1194,115179.17733848,0
+NCV.US,D,20210603,000000,15.0155,15.0934,14.9641,15.0155,119666.00035189,0
+NCV.US,D,20210604,000000,15.0416,15.1453,15.0416,15.1453,126728.1781641425,0
+NCV.US,D,20210607,000000,15.1712,15.2492,15.0934,15.1712,276447.554205225,0
+NCV.US,D,20210608,000000,15.1712,15.3005,15.1712,15.2492,139596.0814129625,0
+NCV.US,D,20210609,000000,15.3005,15.3005,15.1969,15.1969,122689.50520735,0
+NCV.US,D,20210610,000000,15.2836,15.4139,15.2577,15.3882,142453.8807447175,0
+NCV.US,D,20210611,000000,15.4398,15.571,15.3933,15.5452,150044.754981635,0
+NCV.US,D,20210614,000000,15.5967,15.6754,15.5452,15.6489,181482.676609805,0
+NCV.US,D,20210615,000000,15.7016,15.7016,15.571,15.5967,191977.1232246425,0
+NCV.US,D,20210616,000000,15.6489,15.7275,15.4924,15.5452,252436.57543935,0
+NCV.US,D,20210617,000000,15.5452,15.6754,15.5314,15.6489,266501.674484725,0
+NCV.US,D,20210618,000000,15.6232,15.6624,15.4924,15.5452,225614.28004752,0
+NCV.US,D,20210621,000000,15.6232,15.7275,15.571,15.7275,155158.2074487175,0
+NCV.US,D,20210622,000000,15.7275,15.832,15.6232,15.8059,145994.0178111325,0
+NCV.US,D,20210623,000000,15.8059,15.9622,15.7535,15.9102,289384.2944382,0
+NCV.US,D,20210624,000000,15.9625,16.1198,15.8843,16.0669,183729.10416994,0
+NCV.US,D,20210625,000000,16.1198,16.1198,15.937,16.0669,166317.60513728,0
+NCV.US,D,20210628,000000,16.0412,16.198,16.0412,16.1198,223183.3409834725,0
+NCV.US,D,20210629,000000,16.198,16.2238,16.0669,16.1454,191965.059010925,0
+NCV.US,D,20210630,000000,16.1716,16.2498,16.0412,16.0412,178234.2096515025,0
+NCV.US,D,20210701,000000,16.1716,16.3284,16.1425,16.2498,222836.3174241925,0
+NCV.US,D,20210702,000000,16.3025,16.3025,16.1198,16.1454,196194.275578495,0
+NCV.US,D,20210706,000000,16.198,16.2762,16.1974,16.2498,87922.215423005,0
+NCV.US,D,20210707,000000,16.2498,16.4067,16.2498,16.3025,99943.49473273,0
+NCV.US,D,20210708,000000,16.2762,16.2762,15.8843,16.0159,258219.946597575,0
+NCV.US,D,20210709,000000,16.1014,16.1808,16.0496,16.0756,125135.3471236375,0
+NCV.US,D,20210712,000000,16.128,16.141,15.9175,15.9962,195765.995991525,0
+NCV.US,D,20210713,000000,16.0226,16.0226,15.7862,15.8123,182161.8208761275,0
+NCV.US,D,20210714,000000,15.8652,16.0226,15.7338,15.7597,203623.70224949,0
+NCV.US,D,20210715,000000,15.7597,15.7597,15.3519,15.4179,396332.484553075,0
+NCV.US,D,20210716,000000,15.444,15.4964,15.1021,15.4179,629349.579035475,0
+NCV.US,D,20210719,000000,15.1021,15.1814,14.9709,15.0758,230405.5470423875,0
+NCV.US,D,20210720,000000,15.0758,15.3386,15.0492,15.2862,159214.621896275,0
+NCV.US,D,20210721,000000,15.4705,15.5756,15.3941,15.5756,79378.9779620475,0
+NCV.US,D,20210722,000000,15.6546,15.6757,15.5362,15.6284,81357.509011695,0
+NCV.US,D,20210723,000000,15.6802,15.7597,15.6284,15.7338,69960.7301767575,0
+NCV.US,D,20210726,000000,15.7338,15.7862,15.7078,15.7597,82511.7704005925,0
+NCV.US,D,20210727,000000,15.7338,15.7597,15.5756,15.6284,88458.3632737975,0
+NCV.US,D,20210728,000000,15.7078,15.7597,15.6214,15.7597,64987.4354866875,0
+NCV.US,D,20210729,000000,15.8123,15.944,15.7994,15.9175,82305.2594481325,0
+NCV.US,D,20210730,000000,15.8652,15.9175,15.6802,15.7078,109215.197804325,0
+NCV.US,D,20210802,000000,15.8652,15.9962,15.7597,15.8123,143676.2694581375,0
+NCV.US,D,20210803,000000,15.8123,15.8916,15.7338,15.8383,92706.74065139,0
+NCV.US,D,20210804,000000,15.8652,16.0496,15.8498,16.0496,90831.110248155,0
+NCV.US,D,20210805,000000,16.0496,16.2598,16.0496,16.1808,169275.821306735,0
+NCV.US,D,20210806,000000,16.2858,16.3913,16.1808,16.2598,168859.9607633,0
+NCV.US,D,20210809,000000,16.3388,16.3388,16.2332,16.2598,121251.37996628,0
+NCV.US,D,20210810,000000,16.3126,16.3388,15.9962,15.9962,167959.7575220975,0
+NCV.US,D,20210811,000000,16.0843,16.2165,16.0843,16.2165,66796.00305485,0
+NCV.US,D,20210812,000000,16.2432,16.2693,16.0575,16.0843,72824.91644518,0
+NCV.US,D,20210813,000000,16.137,16.137,15.9784,16.0305,38972.7327542875,0
+NCV.US,D,20210816,000000,15.925,16.0575,15.7663,15.8456,180375.6075863325,0
+NCV.US,D,20210817,000000,15.8192,15.9784,15.7127,15.9784,187764.5836584,0
+NCV.US,D,20210818,000000,15.925,16.0305,15.8715,15.9513,102996.450462845,0
+NCV.US,D,20210819,000000,15.8989,15.8989,15.7663,15.8715,104908.98316686,0
+NCV.US,D,20210820,000000,15.8456,16.0305,15.8456,15.9784,78218.68446629,0
+NCV.US,D,20210823,000000,16.1102,16.1102,15.8989,15.9513,117440.1529210425,0
+NCV.US,D,20210824,000000,16.0575,16.1635,15.9784,16.137,100384.54819304,0
+NCV.US,D,20210825,000000,16.19,16.2432,16.0843,16.0843,93760.230372765,0
+NCV.US,D,20210826,000000,16.19,16.2298,16.0843,16.1635,88021.2129414525,0
+NCV.US,D,20210827,000000,16.19,16.2432,16.1182,16.2165,78071.4300929775,0
+NCV.US,D,20210830,000000,16.2432,16.2957,16.1635,16.2432,82551.1565100825,0
+NCV.US,D,20210831,000000,16.2432,16.349,16.2168,16.349,73242.1963078775,0
+NCV.US,D,20210901,000000,16.5079,16.535,16.3758,16.455,139510.5674275,0
+NCV.US,D,20210902,000000,16.4812,16.5877,16.4812,16.5609,75273.2421701725,0
+NCV.US,D,20210903,000000,16.5877,16.5877,16.3774,16.455,91524.802536905,0
+NCV.US,D,20210907,000000,16.4812,16.5609,16.455,16.5079,89546.62631707,0
+NCV.US,D,20210908,000000,16.5079,16.614,16.5079,16.614,85125.0919896625,0
+NCV.US,D,20210909,000000,16.6404,16.6669,16.4812,16.535,116019.7691707275,0
+NCV.US,D,20210910,000000,16.6491,16.7291,16.4626,16.4891,95389.608884235,0
+NCV.US,D,20210913,000000,16.5421,16.5958,16.4626,16.5958,87549.28928722,0
+NCV.US,D,20210914,000000,16.5693,16.5693,16.2756,16.2756,112968.587589685,0
+NCV.US,D,20210915,000000,16.3557,16.4358,16.3025,16.4089,67968.0059345025,0
+NCV.US,D,20210916,000000,16.4358,16.5155,16.4089,16.4626,73602.70340014,0
+NCV.US,D,20210917,000000,16.5155,16.5155,16.2756,16.4626,64781.2793640475,0
+NCV.US,D,20210920,000000,16.3025,16.3025,16.0353,16.1156,148663.7573408125,0
+NCV.US,D,20210921,000000,16.2492,16.3557,16.2225,16.3025,64145.424335175,0
+NCV.US,D,20210922,000000,16.3824,16.4891,16.3288,16.4358,87706.12406554,0
+NCV.US,D,20210923,000000,16.5155,16.5421,16.3557,16.4089,136683.9931194825,0
+NCV.US,D,20210924,000000,16.4089,16.5693,16.3824,16.4626,106339.302151995,0
+NCV.US,D,20210927,000000,16.4626,16.4626,16.2756,16.3025,52768.8707997075,0
+NCV.US,D,20210928,000000,16.2492,16.289,15.9552,16.0091,85003.0305332225,0
+NCV.US,D,20210929,000000,16.0622,16.1957,15.6633,15.742,142732.4221496575,0
+NCV.US,D,20210930,000000,15.8751,15.9552,15.7954,15.9023,94687.7555097375,0
+NCV.US,D,20211001,000000,16.0353,16.0353,15.7954,15.9288,97049.5027598225,0
+NCV.US,D,20211004,000000,15.8751,15.9949,15.6886,15.7689,156275.5665368375,0
+NCV.US,D,20211005,000000,15.8484,16.2225,15.8484,16.1156,108163.127402205,0
+NCV.US,D,20211006,000000,16.0888,16.2756,16.0888,16.2225,227023.3092437475,0
+NCV.US,D,20211007,000000,16.3288,16.4626,16.2756,16.3824,125507.5635997975,0
+NCV.US,D,20211008,000000,16.4442,16.5247,16.3636,16.4175,94562.1457551525,0
+NCV.US,D,20211011,000000,16.4709,16.6322,16.2428,16.2826,217089.848566765,0
+NCV.US,D,20211012,000000,16.4175,16.4442,16.3368,16.4175,93449.04462482,0
+NCV.US,D,20211013,000000,16.5247,16.5784,16.4442,16.5247,76632.240362455,0
+NCV.US,D,20211014,000000,16.6322,16.7396,16.5247,16.6054,161411.018452465,0
+NCV.US,D,20211015,000000,16.7128,16.7396,16.5655,16.6054,78052.9789425825,0
+NCV.US,D,20211018,000000,16.6054,16.7396,16.5921,16.6593,119433.941652735,0
+NCV.US,D,20211019,000000,16.7128,16.7128,16.6445,16.7128,69903.957406325,0
+NCV.US,D,20211020,000000,16.7128,16.8476,16.6859,16.8202,60878.5062264875,0
+NCV.US,D,20211021,000000,16.8202,16.8476,16.6992,16.7396,79366.2040887,0
+NCV.US,D,20211022,000000,16.7931,16.8476,16.7128,16.8202,71289.9226645675,0
+NCV.US,D,20211025,000000,16.8476,16.9011,16.7666,16.7931,52783.06399232,0
+NCV.US,D,20211026,000000,16.8476,16.9011,16.7663,16.7931,68920.0143287325,0
+NCV.US,D,20211027,000000,16.8743,16.9011,16.6593,16.7128,82748.0870575225,0
+NCV.US,D,20211028,000000,16.7396,16.8202,16.7396,16.7931,67445.3416166875,0
+NCV.US,D,20211029,000000,16.7931,16.9011,16.7931,16.9011,57017.248177295,0
+NCV.US,D,20211101,000000,16.9814,17.0352,16.9011,17.0352,164454.39377757,0
+NCV.US,D,20211102,000000,17.0621,17.1699,17.0352,17.0621,99647.2118370125,0
+NCV.US,D,20211103,000000,17.0891,17.0891,16.9834,17.0891,52495.29701218,0
+NCV.US,D,20211104,000000,17.1161,17.1161,16.7666,17.0891,227316.3986711125,0
+NCV.US,D,20211105,000000,17.0621,17.1699,17.0352,17.1699,101126.85216647,0
+NCV.US,D,20211108,000000,17.0891,17.2235,17.0891,17.1699,104173.066130105,0
+NCV.US,D,20211109,000000,17.1699,17.1699,16.9546,17.0352,82843.5362778175,0
+NCV.US,D,20211110,000000,16.9893,17.0975,16.773,16.7998,70489.0717716125,0
+NCV.US,D,20211111,000000,16.8268,16.9355,16.7998,16.9355,46974.8547470425,0
+NCV.US,D,20211112,000000,16.9084,17.0701,16.8537,16.9622,60045.365820355,0
+NCV.US,D,20211115,000000,17.0434,17.0705,16.8812,16.9622,68003.4889160275,0
+NCV.US,D,20211116,000000,16.8812,16.9622,16.6646,16.719,206950.9414267775,0
+NCV.US,D,20211117,000000,16.719,16.7215,16.3669,16.5026,560196.441518125,0
+NCV.US,D,20211118,000000,16.5567,16.5567,16.2319,16.3941,349453.788685975,0
+NCV.US,D,20211119,000000,16.4213,16.4213,16.2591,16.313,182119.950957935,0
+NCV.US,D,20211122,000000,16.313,16.3669,15.8262,16.1507,232579.58932022,0
+NCV.US,D,20211123,000000,16.1507,16.2319,15.7772,15.9074,336549.692796,0
+NCV.US,D,20211124,000000,15.8529,15.9612,15.7444,15.9612,229261.930547945,0
+NCV.US,D,20211126,000000,15.6098,15.772,15.2579,15.7176,161425.9213047,0
+NCV.US,D,20211129,000000,15.8803,15.9612,15.5552,15.7176,170591.885091375,0
+NCV.US,D,20211130,000000,15.6909,15.7994,15.4742,15.5827,230671.6694037975,0
+NCV.US,D,20211201,000000,15.7444,15.7954,15.3933,15.3933,229300.6069978075,0
+NCV.US,D,20211202,000000,15.3388,15.5016,15.2852,15.4204,224165.8647418075,0
+NCV.US,D,20211203,000000,15.4742,15.475,15.0954,15.2579,158691.95757846,0
+NCV.US,D,20211206,000000,15.2579,15.3118,15.1228,15.2036,85241.1213392375,0
+NCV.US,D,20211207,000000,15.4472,15.6098,15.3388,15.5016,196367.432528315,0
+NCV.US,D,20211208,000000,15.6098,15.772,15.5827,15.6638,110085.59534105,0
+NCV.US,D,20211209,000000,15.772,15.772,15.4742,15.5283,72256.833911025,0
+NCV.US,D,20211210,000000,15.5637,15.6594,15.455,15.6182,110516.713566535,0
+NCV.US,D,20211213,000000,15.5909,15.5911,15.4277,15.5094,110655.097194475,0
+NCV.US,D,20211214,000000,15.4277,15.5637,15.3186,15.3728,90350.3158485325,0
+NCV.US,D,20211215,000000,15.3186,15.4821,15.1276,15.455,131315.0631854475,0
+NCV.US,D,20211216,000000,15.4821,15.5094,15.2639,15.3456,120532.849590465,0
+NCV.US,D,20211217,000000,15.2639,15.3186,15.0458,15.3186,86808.0498032325,0
+NCV.US,D,20211220,000000,15.2639,15.2639,15.1005,15.1553,113792.85725043,0
+NCV.US,D,20211221,000000,15.2639,15.5136,15.2639,15.4277,133340.076940885,0
+NCV.US,D,20211222,000000,15.455,15.7004,15.455,15.6731,105665.125503085,0
+NCV.US,D,20211223,000000,15.7545,16.0544,15.7545,15.9727,109499.7713161325,0
+NCV.US,D,20211227,000000,15.9727,16.0274,15.7687,15.7815,122373.351841995,0
+NCV.US,D,20211228,000000,15.7815,15.9998,15.7275,15.7545,120119.47285574,0
+NCV.US,D,20211229,000000,15.7275,15.8641,15.7004,15.7545,69378.8092798075,0
+NCV.US,D,20211230,000000,15.7545,15.891,15.7545,15.7687,66671.1029598825,0
+NCV.US,D,20211231,000000,15.7815,15.891,15.7004,15.891,77921.6919109475,0
+NCV.US,D,20220103,000000,15.9998,15.9998,15.7815,15.8363,115759.3240863575,0
+NCV.US,D,20220104,000000,15.8093,15.9998,15.5909,15.7275,143367.922348715,0
+NCV.US,D,20220105,000000,15.7004,15.8363,15.4003,15.4003,120599.202765915,0
+NCV.US,D,20220106,000000,15.4003,15.6455,15.3186,15.6182,109255.64840326,0
+NCV.US,D,20220107,000000,15.6455,15.7004,15.4277,15.6455,96207.84643813,0
+NCV.US,D,20220110,000000,15.5637,15.6731,15.3456,15.6731,70704.8082992675,0
+NCV.US,D,20220111,000000,15.7004,15.7275,15.4821,15.6455,71964.45414328,0
+NCV.US,D,20220112,000000,15.681,15.7913,15.4891,15.544,110742.3853290125,0
+NCV.US,D,20220113,000000,15.6536,15.6536,15.2693,15.3793,69017.9473577275,0
+NCV.US,D,20220114,000000,15.4618,15.4891,15.187,15.2419,95866.5001558875,0
+NCV.US,D,20220118,000000,15.0221,15.187,14.9676,15.1047,130541.889018085,0
+NCV.US,D,20220119,000000,15.187,15.187,14.7476,14.8299,186357.32861125,0
+NCV.US,D,20220120,000000,14.9401,14.9948,14.4456,14.5827,271439.841023075,0
+NCV.US,D,20220121,000000,14.6101,14.6374,13.8962,14.0062,242492.115038105,0
+NCV.US,D,20220124,000000,13.7863,13.8686,13.237,13.8686,255105.6053094,0
+NCV.US,D,20220125,000000,13.8136,14.2259,13.759,14.1984,311074.33138275,0
+NCV.US,D,20220126,000000,14.3356,14.4178,13.759,13.8686,213561.775714065,0
+NCV.US,D,20220127,000000,14.0888,14.171,13.8412,14.0334,101005.85519948,0
+NCV.US,D,20220128,000000,14.0334,14.0888,13.8412,14.0888,72878.140917465,0
+NCV.US,D,20220131,000000,14.116,14.6378,14.116,14.5827,135696.1469139175,0
+NCV.US,D,20220201,000000,14.8027,14.8032,14.5538,14.7476,135806.85381627,0
+NCV.US,D,20220202,000000,14.8027,14.9401,14.6378,14.7752,76722.01230571,0
+NCV.US,D,20220203,000000,14.6651,14.7752,14.3906,14.528,118547.221944515,0
+NCV.US,D,20220204,000000,14.3906,14.6101,14.2806,14.3906,89880.876003005,0
+NCV.US,D,20220207,000000,14.5008,14.6651,14.3906,14.4729,50296.0618174675,0
+NCV.US,D,20220208,000000,14.4729,14.6651,14.4729,14.6101,86126.4217281975,0
+NCV.US,D,20220209,000000,14.6651,14.8987,14.6378,14.8299,99586.1811088025,0
+NCV.US,D,20220210,000000,14.6722,14.9212,14.5892,14.5892,250748.650008375,0
+NCV.US,D,20220211,000000,14.5892,14.6998,14.2841,14.3956,127037.9445928275,0
+NCV.US,D,20220214,000000,14.3677,14.5061,13.7035,13.8416,187010.9251308775,0
+NCV.US,D,20220215,000000,13.8416,14.257,13.8416,13.9526,179341.9883346075,0
+NCV.US,D,20220216,000000,13.9526,14.2017,13.9526,14.1187,123633.707345645,0
+NCV.US,D,20220217,000000,14.0078,14.1462,13.8139,13.8139,112213.8645727175,0
+NCV.US,D,20220218,000000,13.8416,13.9526,13.7035,13.7587,72862.5284055975,0
+NCV.US,D,20220222,000000,13.648,13.7023,13.288,13.3712,109418.515288445,0
+NCV.US,D,20220223,000000,13.4265,13.5649,13.1497,13.1497,188642.077791425,0
+NCV.US,D,20220224,000000,12.6238,13.6201,12.3744,13.4819,281601.812101075,0
+NCV.US,D,20220225,000000,13.5649,13.8692,13.5098,13.7035,122998.561976405,0
+NCV.US,D,20220228,000000,13.4265,13.8692,13.4265,13.8139,95801.92112952,0
+NCV.US,D,20220301,000000,14.0354,14.0631,13.7863,13.8692,159304.7486693375,0
+NCV.US,D,20220302,000000,13.897,14.0078,13.8139,13.9526,81027.162453725,0
+NCV.US,D,20220303,000000,14.0078,14.0354,13.6759,13.731,101533.487134705,0
+NCV.US,D,20220304,000000,13.6201,13.6201,13.3988,13.4541,73592.4133354975,0
+NCV.US,D,20220307,000000,13.3988,13.4265,13.1773,13.205,86456.7682861675,0
+NCV.US,D,20220308,000000,13.205,13.3988,12.9282,13.1773,153569.9891958125,0
+NCV.US,D,20220309,000000,13.2605,13.3988,13.205,13.2326,110380.1040876775,0
+NCV.US,D,20220310,000000,13.2131,13.3529,13.1574,13.3529,101759.868556815,0
+NCV.US,D,20220311,000000,13.325,13.3666,12.9059,12.9059,127411.5803882475,0
+NCV.US,D,20220314,000000,13.0175,13.0595,12.5986,12.7382,152960.7464030825,0
+NCV.US,D,20220315,000000,12.7103,12.85,12.5705,12.766,118763.3133019825,0
+NCV.US,D,20220316,000000,12.9059,13.2968,12.9059,13.2689,74040.563392115,0
+NCV.US,D,20220317,000000,13.241,13.5484,13.241,13.4087,157117.5776883475,0
+NCV.US,D,20220318,000000,13.4366,13.9114,13.4366,13.7998,148114.8356166775,0
+NCV.US,D,20220321,000000,13.7998,13.9255,13.688,13.7159,64897.663543435,0
+NCV.US,D,20220322,000000,13.7159,14.0513,13.7159,14.0234,53454.0471728975,0
+NCV.US,D,20220323,000000,13.9952,13.9952,13.7717,13.7717,55643.701962595,0
+NCV.US,D,20220324,000000,13.7717,13.9393,13.7717,13.8278,71873.262880775,0
+NCV.US,D,20220325,000000,13.8558,13.9393,13.772,13.8278,70523.4902636925,0
+NCV.US,D,20220328,000000,13.7159,13.7998,13.6043,13.7438,68415.4463314925,0
+NCV.US,D,20220329,000000,13.8558,14.079,13.7438,14.0513,90256.9956071325,0
+NCV.US,D,20220330,000000,14.079,14.107,13.8835,13.9952,59140.5497915475,0
+NCV.US,D,20220331,000000,13.9952,14.0513,13.73,14.0513,182877.157783605,0
+NCV.US,D,20220401,000000,14.1907,14.2187,14.0513,14.2187,97383.3976159375,0
+NCV.US,D,20220404,000000,14.2469,14.2748,14.0513,14.2469,72077.6448543325,0
+NCV.US,D,20220405,000000,14.2187,14.2187,13.8558,13.8558,94574.9196285,0
+NCV.US,D,20220406,000000,13.7998,13.7998,13.5484,13.66,115558.490410945,0
+NCV.US,D,20220407,000000,13.66,13.7998,13.325,13.66,128434.9095753325,0
+NCV.US,D,20220408,000000,13.584,13.6122,13.274,13.4148,65206.72031249,0
+NCV.US,D,20220411,000000,13.3303,13.3582,13.118,13.2458,136293.680322745,0
+NCV.US,D,20220412,000000,13.274,13.4148,13.1753,13.274,55889.9538543575,0
+NCV.US,D,20220413,000000,13.274,13.3867,13.2458,13.274,58978.392566,0
+NCV.US,D,20220414,000000,13.2458,13.4712,13.1894,13.1894,48507.00988915,0
+NCV.US,D,20220418,000000,13.1048,13.3022,13.1048,13.2176,53512.5940924025,0
+NCV.US,D,20220419,000000,13.1612,13.3867,13.1612,13.3303,57496.623257655,0
+NCV.US,D,20220420,000000,13.4148,13.429,13.2458,13.2458,59451.0258798675,0
+NCV.US,D,20220421,000000,13.3303,13.4481,13.0486,13.0767,73254.2605215975,0
+NCV.US,D,20220422,000000,13.1048,13.1725,12.7385,12.9076,66165.1156433875,0
+NCV.US,D,20220425,000000,12.7666,12.8794,12.5412,12.7666,70896.7712292975,0
+NCV.US,D,20220426,000000,12.7666,12.8512,12.654,12.6822,75102.56902906,0
+NCV.US,D,20220427,000000,12.654,12.7385,12.4848,12.654,82636.67049554,0
+NCV.US,D,20220428,000000,12.7385,12.8512,12.6258,12.654,86313.7718706375,0
+NCV.US,D,20220429,000000,12.5694,12.7948,12.4848,12.5412,84807.8741348575,0
+NCV.US,D,20220502,000000,12.654,12.6822,12.2876,12.513,163601.02807198,0
+NCV.US,D,20220503,000000,12.513,12.5976,12.4003,12.513,99083.0324308225,0
+NCV.US,D,20220504,000000,12.6822,12.7385,12.3157,12.7103,194343.83809214,0
+NCV.US,D,20220505,000000,12.7666,12.7666,12.4003,12.4848,232787.5195919325,0
+NCV.US,D,20220506,000000,12.513,12.5412,12.2594,12.2876,189382.962445595,0
+NCV.US,D,20220509,000000,12.2032,12.2032,11.4421,11.5831,317857.96779005,0
+NCV.US,D,20220510,000000,11.7521,11.8508,11.3575,11.4986,137797.803909445,0
+NCV.US,D,20220511,000000,11.507,11.7349,11.2508,11.2792,205605.4354575125,0
+NCV.US,D,20220512,000000,11.1368,11.2508,10.5814,10.7094,377908.562293575,0
+NCV.US,D,20220513,000000,10.8235,11.0798,10.7665,10.8519,156630.46087722,0
+NCV.US,D,20220516,000000,10.9658,11.0512,10.8235,10.9089,210688.8702787125,0
+NCV.US,D,20220517,000000,10.9942,11.1936,10.9658,11.1653,173687.475444405,0
+NCV.US,D,20220518,000000,11.1082,11.1936,10.9374,10.9374,81473.9888533025,0
+NCV.US,D,20220519,000000,10.8804,11.0512,10.8235,10.9089,266109.15851655,0
+NCV.US,D,20220520,000000,11.0228,11.1082,10.7784,10.8804,139042.59794692,0
+NCV.US,D,20220523,000000,10.9374,11.0084,10.8235,10.8804,132213.19162453,0
+NCV.US,D,20220524,000000,10.9374,10.9374,10.7379,10.9374,143143.68242419,0
+NCV.US,D,20220525,000000,10.9089,11.1224,10.9089,11.0512,154546.03843552,0
+NCV.US,D,20220526,000000,11.1936,11.4501,11.1368,11.2508,311526.887319625,0
+NCV.US,D,20220527,000000,11.3076,11.6778,11.2848,11.5925,122282.9567683425,0
+NCV.US,D,20220531,000000,11.621,11.7206,11.4216,11.6778,153760.6496866425,0
+NCV.US,D,20220601,000000,11.9343,11.9343,11.4501,11.7349,194742.3539738025,0
+NCV.US,D,20220602,000000,11.7349,11.8772,11.621,11.8772,83158.1684815425,0
+NCV.US,D,20220603,000000,11.8488,11.9343,11.7064,11.7919,112029.718939885,0
+NCV.US,D,20220606,000000,11.9627,12.0196,11.7919,11.8488,88602.172925045,0
+NCV.US,D,20220607,000000,11.8203,11.9057,11.7349,11.9057,93018.8874806525,0
+NCV.US,D,20220608,000000,11.9057,11.9627,11.7919,11.9057,87708.648398495,0
+NCV.US,D,20220609,000000,11.8203,11.9912,11.621,11.621,92993.60898717,0
+NCV.US,D,20220610,000000,11.4281,11.6583,11.2266,11.5721,227907.625721515,0
+NCV.US,D,20220613,000000,11.3418,11.4278,10.6796,10.766,274316.14744355,0
+NCV.US,D,20220614,000000,10.9964,11.0107,10.2478,10.3918,327734.651498575,0
+NCV.US,D,20220615,000000,10.507,10.6508,10.3918,10.6508,184234.8000633275,0
+NCV.US,D,20220616,000000,10.507,10.5314,9.93128,10.0175,156698.238807115,0
+NCV.US,D,20220617,000000,10.0464,10.2766,10.0464,10.2191,109495.9309891,0
+NCV.US,D,20220621,000000,10.478,10.5096,10.293,10.3629,73335.41356973,0
+NCV.US,D,20220622,000000,10.3343,10.4493,10.2191,10.3343,99070.75779851,0
+NCV.US,D,20220623,000000,10.4493,10.4493,10.2335,10.4205,103373.87743569,0
+NCV.US,D,20220624,000000,10.5932,10.6221,10.3343,10.5358,268558.15858535,0
+NCV.US,D,20220627,000000,10.6221,10.6508,10.4493,10.507,106333.987424265,0
+NCV.US,D,20220628,000000,10.5932,10.6796,10.3918,10.4493,209396.9508311175,0
+NCV.US,D,20220629,000000,10.5358,10.5645,10.4448,10.5645,140772.8401207925,0
+NCV.US,D,20220630,000000,10.3629,10.7372,10.2335,10.5932,295525.00028035,0
+NCV.US,D,20220701,000000,10.3629,10.478,9.95996,10.3343,395927.303858225,0
+NCV.US,D,20220705,000000,10.2478,10.4493,10.2246,10.4493,108259.9174532125,0
+NCV.US,D,20220706,000000,10.478,10.6221,10.3054,10.478,83577.164852805,0
+NCV.US,D,20220707,000000,10.5645,10.6508,10.507,10.6221,99288.57131369,0
+NCV.US,D,20220708,000000,10.5726,10.7764,10.5143,10.6599,91736.1222998125,0
+NCV.US,D,20220711,000000,10.485,10.6309,10.223,10.2814,342835.0279704,0
+NCV.US,D,20220712,000000,10.223,10.3832,10.1938,10.2522,236591.3412336075,0
+NCV.US,D,20220713,000000,10.223,10.3104,10.1357,10.2814,190406.0322600725,0
+NCV.US,D,20220714,000000,10.2522,10.2814,10.0484,10.223,220441.572965,0
+NCV.US,D,20220715,000000,10.3396,10.3978,10.1357,10.3978,1030037.07502485,0
+NCV.US,D,20220718,000000,10.5143,10.5143,10.2814,10.3104,166927.633260475,0
+NCV.US,D,20220719,000000,10.456,10.6162,10.3978,10.5435,179775.4834339825,0
+NCV.US,D,20220720,000000,10.6017,11.0386,10.5726,10.8638,375557.56160575,0
+NCV.US,D,20220721,000000,10.9221,11.0968,10.8202,11.0095,160603.2772958575,0
+NCV.US,D,20220722,000000,11.126,11.2637,10.9803,11.0676,174027.2550105525,0
+NCV.US,D,20220725,000000,10.8929,11.0964,10.6599,10.9512,68156.0941272775,0
+NCV.US,D,20220726,000000,11.0095,11.0095,10.6599,10.6599,95121.4724524225,0
+NCV.US,D,20220727,000000,10.689,11.0095,10.6309,10.9512,127657.9148319625,0
+NCV.US,D,20220728,000000,11.0386,11.2425,10.9512,11.2134,124854.5290311425,0
+NCV.US,D,20220729,000000,11.1842,11.49,11.126,11.4464,153789.31592377,0
+NCV.US,D,20220801,000000,11.5628,11.6793,11.4464,11.5046,298886.5908269,0
+NCV.US,D,20220802,000000,11.4754,11.592,11.4171,11.5046,146210.04567844,0
+NCV.US,D,20220803,000000,11.6501,11.8541,11.5949,11.7667,208696.8799964,0
+NCV.US,D,20220804,000000,11.8541,11.8831,11.6501,11.7376,180788.6850871675,0
+NCV.US,D,20220805,000000,11.6212,11.9415,11.6212,11.9415,137785.811262165,0
+NCV.US,D,20220808,000000,12.0288,12.2036,11.9415,11.9706,159886.03627468,0
+NCV.US,D,20220809,000000,12.1162,12.1162,11.8541,11.8831,148452.7543191,0
+NCV.US,D,20220810,000000,12.0392,12.5102,12.0392,12.3924,199081.5597958425,0
+NCV.US,D,20220811,000000,12.4807,12.5986,12.1864,12.2452,178404.6440802475,0
+NCV.US,D,20220812,000000,12.363,12.4512,12.2158,12.3924,89774.9255732225,0
+NCV.US,D,20220815,000000,12.4218,12.5287,12.3335,12.363,80986.964615495,0
+NCV.US,D,20220816,000000,12.3924,12.3924,12.157,12.2452,76131.3002437325,0
+NCV.US,D,20220817,000000,12.0686,12.2158,12.0098,12.098,134006.21290793,0
+NCV.US,D,20220818,000000,12.098,12.1864,12.0686,12.0686,87117.2706106325,0
+NCV.US,D,20220819,000000,11.9804,12.0686,11.9508,12.0098,77561.535114305,0
+NCV.US,D,20220822,000000,11.8626,11.9804,11.7154,11.7744,98078.780903735,0
+NCV.US,D,20220823,000000,11.686,11.8332,11.686,11.7744,75123.341369385,0
+NCV.US,D,20220824,000000,11.7744,11.892,11.774,11.7744,52061.2287354225,0
+NCV.US,D,20220825,000000,11.892,12.0098,11.8332,11.892,77966.1455016825,0
+NCV.US,D,20220826,000000,11.9214,11.9542,11.7449,11.7744,52942.1311153275,0
+NCV.US,D,20220829,000000,11.6272,11.7744,11.5976,11.5976,73515.091517295,0
+NCV.US,D,20220830,000000,11.6272,11.8332,11.2739,11.3326,138250.715158045,0
+NCV.US,D,20220831,000000,11.3326,11.4798,11.3034,11.3916,78703.005224785,0
+NCV.US,D,20220901,000000,11.3916,11.4211,11.215,11.4211,159085.94190682,0
+NCV.US,D,20220902,000000,11.3916,11.6272,11.215,11.215,132980.2487014875,0
+NCV.US,D,20220906,000000,11.2739,11.3326,11.0678,11.1562,76772.3580111325,0
+NCV.US,D,20220907,000000,11.1562,11.4211,11.1119,11.4211,90635.784281545,0
+NCV.US,D,20220908,000000,11.3916,11.5536,11.3034,11.5094,62695.245818255,0
+NCV.US,D,20220909,000000,11.6076,11.7266,11.6076,11.7266,51255.1772896975,0
+NCV.US,D,20220912,000000,11.7861,11.8733,11.6374,11.7564,88044.763380185,0
+NCV.US,D,20220913,000000,11.4886,11.548,11.31,11.3396,86573.811592425,0
+NCV.US,D,20220914,000000,11.3396,11.4232,11.2505,11.3396,65582.6777660275,0
+NCV.US,D,20220915,000000,11.2801,11.3992,11.1611,11.2505,97214.188971715,0
+NCV.US,D,20220916,000000,11.0123,11.0717,10.8933,10.9826,125405.5276431725,0
+NCV.US,D,20220919,000000,10.9528,10.9528,10.7891,10.9528,87912.04845187,0
+NCV.US,D,20220920,000000,10.804,10.8633,10.6552,10.7444,126216.936635275,0
+NCV.US,D,20220921,000000,10.6849,10.7742,10.4766,10.4766,216403.2821751625,0
+NCV.US,D,20220922,000000,10.4468,10.4468,10.0896,10.1789,186129.1590970575,0
+NCV.US,D,20220923,000000,10.0302,10.1194,9.70276,9.76232,238139.63552309,0
+NCV.US,D,20220926,000000,9.70276,9.79204,9.58368,9.67288,319877.247930275,0
+NCV.US,D,20220927,000000,9.70276,9.73244,9.4052,9.55388,243074.950920615,0
+NCV.US,D,20220928,000000,9.58368,10.0004,9.55388,9.91112,256515.445293775,0
+NCV.US,D,20220929,000000,9.79204,9.82176,9.49448,9.61344,215166.177450965,0
+NCV.US,D,20220930,000000,9.5242,9.82176,9.43488,9.5242,243573.21987933,0
+NCV.US,D,20221003,000000,9.70276,9.76232,9.58368,9.61344,321165.086715675,0
+NCV.US,D,20221004,000000,9.76232,10.1492,9.76232,10.1492,142348.0161880525,0
+NCV.US,D,20221005,000000,10.0302,10.1344,9.91112,10.0598,116184.360028955,0
+NCV.US,D,20221006,000000,10.0598,10.1706,9.9408,10.0896,84792.0716814,0
+NCV.US,D,20221007,000000,9.88132,9.98544,9.79204,9.79204,109993.4606134175,0
+NCV.US,D,20221010,000000,9.79204,9.83676,9.64352,9.70276,268074.747556475,0
+NCV.US,D,20221011,000000,9.70276,9.85152,9.58368,9.70276,189857.272627655,0
+NCV.US,D,20221012,000000,9.62136,9.74652,9.56092,9.68164,148609.4423001825,0
+NCV.US,D,20221013,000000,9.5308,9.83248,9.19908,9.83248,235309.1973414575,0
+NCV.US,D,20221014,000000,9.80224,9.92296,9.56092,9.59112,146012.7001895275,0
+NCV.US,D,20221017,000000,9.68164,9.77212,9.62136,9.71176,135544.169111675,0
+NCV.US,D,20221018,000000,9.86264,9.98332,9.74192,9.89276,81092.48964605,0
+NCV.US,D,20221019,000000,9.86264,9.953,9.6514,9.74192,130304.930241325,0
+NCV.US,D,20221020,000000,9.6514,10.0436,9.60708,9.953,320983.119889075,0
+NCV.US,D,20221021,000000,10.0737,10.0737,9.77212,10.0436,112193.0518860325,0
+NCV.US,D,20221024,000000,10.1039,10.315,10.0436,10.1642,89132.377215155,0
+NCV.US,D,20221025,000000,10.1642,10.4658,10.1642,10.4357,69489.37589421,0
+NCV.US,D,20221026,000000,10.4056,10.6769,10.3451,10.4658,103355.1104021725,0
+NCV.US,D,20221027,000000,10.4658,10.5864,10.3451,10.3451,115559.9972555025,0
+NCV.US,D,20221028,000000,10.3451,10.707,10.315,10.5262,125143.938451945,0
+NCV.US,D,20221031,000000,10.5562,10.6318,10.4808,10.5864,56878.0020863775,0
+NCV.US,D,20221101,000000,10.6769,10.9182,10.6318,10.8278,192827.3319308425,0
+NCV.US,D,20221102,000000,10.7676,10.9182,10.6468,10.7676,110899.98571755,0
+NCV.US,D,20221103,000000,10.5864,10.7676,10.5562,10.5864,128065.27332643,0
+NCV.US,D,20221104,000000,10.7372,10.8882,10.5864,10.8882,78624.39104139,0
+NCV.US,D,20221107,000000,10.9182,11.1595,10.8452,11.1294,148343.2032916475,0
+NCV.US,D,20221108,000000,11.0992,11.4009,10.9785,11.069,121274.02349848,0
+NCV.US,D,20221109,000000,11.0086,11.069,10.8882,10.8882,119511.47484421,0
+NCV.US,D,20221110,000000,11.294,11.7214,11.294,11.7214,109515.7883749925,0
+NCV.US,D,20221111,000000,11.7214,11.813,11.3247,11.3855,115787.1529551375,0
+NCV.US,D,20221114,000000,11.4467,11.5078,11.0498,11.1109,119490.7405108275,0
+NCV.US,D,20221115,000000,11.172,11.4021,11.1109,11.172,102003.124082455,0
+NCV.US,D,20221116,000000,11.1414,11.2026,11.0498,11.1109,79265.2914517425,0
+NCV.US,D,20221117,000000,11.0192,11.0804,10.7141,10.8056,152542.2700392225,0
+NCV.US,D,20221118,000000,10.8362,11.0498,10.8056,10.8056,51440.06287655,0
+NCV.US,D,20221121,000000,10.8056,10.8972,10.6228,10.6836,112831.1626397925,0
+NCV.US,D,20221122,000000,10.6836,10.8056,10.653,10.7752,88598.790740695,0
+NCV.US,D,20221123,000000,10.7445,11.233,10.7445,10.8056,150549.11420651,0
+NCV.US,D,20221125,000000,10.7141,10.9889,10.7141,10.7752,97538.8350403175,0
+NCV.US,D,20221128,000000,10.7752,10.8661,10.592,10.6836,150522.9057142975,0
+NCV.US,D,20221129,000000,10.6225,10.7445,10.6225,10.7141,122582.3597733725,0
+NCV.US,D,20221130,000000,10.653,11.0498,10.6225,11.0498,164355.09269142,0
+NCV.US,D,20221201,000000,11.0804,11.3247,11.0498,11.0804,229144.1234699325,0
+NCV.US,D,20221202,000000,10.9584,11.233,10.8039,11.172,92922.209137195,0
+NCV.US,D,20221205,000000,10.9889,11.1109,10.8668,10.9278,155284.33353689,0
+NCV.US,D,20221206,000000,10.8668,11.0192,10.7599,10.8668,120511.2336763275,0
+NCV.US,D,20221207,000000,10.7141,11.3551,10.7141,11.0498,233875.08392033,0
+NCV.US,D,20221208,000000,11.0804,11.4464,11.0192,11.3551,165990.1749992875,0
+NCV.US,D,20221209,000000,11.2409,11.4262,11.2409,11.2717,68591.08186176,0
+NCV.US,D,20221212,000000,11.21,11.3952,11.0864,11.1172,103177.5744402875,0
+NCV.US,D,20221213,000000,11.4262,11.4878,11.1481,11.179,75723.2021059575,0
+NCV.US,D,20221214,000000,11.179,11.2717,11.0284,11.179,45154.6594929225,0
+NCV.US,D,20221215,000000,11.1172,11.2058,10.8702,10.9629,109888.72958494,0
+NCV.US,D,20221216,000000,10.8702,10.9284,10.6927,10.8702,80075.0097773175,0
+NCV.US,D,20221219,000000,10.8084,10.8702,10.6078,10.6849,103320.7025741325,0
+NCV.US,D,20221220,000000,10.5923,10.8394,10.5614,10.6233,114735.33315792,0
+NCV.US,D,20221221,000000,10.654,10.9937,10.654,10.7776,140136.3672643975,0
+NCV.US,D,20221222,000000,10.716,10.7776,10.4611,10.654,135773.8735558925,0
+NCV.US,D,20221223,000000,10.6849,10.8702,10.5306,10.8702,97043.789120625,0
+NCV.US,D,20221227,000000,10.8084,10.8702,10.407,10.5614,260301.1787485,0
+NCV.US,D,20221228,000000,10.4997,10.716,10.3452,10.3762,281010.394910925,0
+NCV.US,D,20221229,000000,10.3762,10.6849,10.3762,10.6233,162303.4179484575,0
+NCV.US,D,20221230,000000,10.5614,10.6849,10.3143,10.4997,202967.675106475,0
+NCV.US,D,20230103,000000,10.6233,10.932,10.3143,10.4687,188243.2873823525,0
+NCV.US,D,20230104,000000,10.4997,10.6849,10.4687,10.654,42431.0152988725,0
+NCV.US,D,20230105,000000,10.6233,10.6849,10.5315,10.5923,71119.4630134825,0
+NCV.US,D,20230106,000000,10.6849,10.8702,10.6849,10.8702,89027.6421673875,0
+NCV.US,D,20230109,000000,11.0246,11.21,10.9625,11.0864,76468.6341514575,0
+NCV.US,D,20230110,000000,11.1172,11.2714,11.0556,11.2409,94605.429736345,0
+NCV.US,D,20230111,000000,11.3026,11.4878,11.1945,11.3952,103615.054324505,0
+NCV.US,D,20230112,000000,11.4878,11.7042,11.2717,11.6732,92579.29233031,0
+NCV.US,D,20230113,000000,11.5188,11.7967,11.4262,11.6732,73358.9973430575,0
+NCV.US,D,20230117,000000,11.7042,11.8276,11.7042,11.7658,97679.770240245,0
+NCV.US,D,20230118,000000,11.8276,11.919,11.5188,11.5188,139578.10277854,0
+NCV.US,D,20230119,000000,11.3704,11.589,11.3392,11.4329,67053.7219213225,0
+NCV.US,D,20230120,000000,11.4955,11.7765,11.4621,11.7765,95599.0449754925,0
+NCV.US,D,20230123,000000,11.8077,12.245,11.8077,11.9639,83708.4683762525,0
+NCV.US,D,20230124,000000,12.0264,12.1826,11.9639,12.1202,67536.1573448225,0
+NCV.US,D,20230125,000000,12.0264,12.1513,11.9014,12.0889,53714.558532875,0
+NCV.US,D,20230126,000000,12.245,12.2763,12.1202,12.2763,62642.3349698775,0
+NCV.US,D,20230127,000000,12.3075,12.4325,12.2763,12.4325,92860.3355872775,0
+NCV.US,D,20230130,000000,12.3699,12.4325,12.1982,12.245,110725.1722219225,0
+NCV.US,D,20230131,000000,12.245,12.4012,12.1826,12.3699,61082.66318269,0
+NCV.US,D,20230201,000000,12.4636,12.6823,12.3699,12.5887,145044.6742632625,0
+NCV.US,D,20230202,000000,12.7761,12.9322,12.7449,12.9322,107654.4883584775,0
+NCV.US,D,20230203,000000,12.8698,12.8698,12.495,12.5887,121305.4580524925,0
+NCV.US,D,20230206,000000,12.5887,12.7136,12.5262,12.5887,134305.2839831375,0
+NCV.US,D,20230207,000000,12.6199,12.7449,12.495,12.7449,108474.3404617175,0
+NCV.US,D,20230208,000000,12.7136,12.7292,12.5574,12.6511,79658.8279600125,0
+NCV.US,D,20230209,000000,12.6823,12.8073,12.5262,12.5262,112335.4244981025,0
+NCV.US,D,20230210,000000,12.4394,12.5656,12.313,12.3445,134286.5765530475,0
+NCV.US,D,20230213,000000,12.3445,12.6288,12.2502,12.5656,143835.55704436,0
+NCV.US,D,20230214,000000,12.5026,12.5972,12.3445,12.5656,96248.3895050275,0
+NCV.US,D,20230215,000000,12.3762,12.4709,12.25,12.3445,185529.203288685,0
+NCV.US,D,20230216,000000,12.2183,12.313,12.0604,12.0921,127295.56230984,0
+NCV.US,D,20230217,000000,12.0921,12.2183,11.9342,12.2183,50074.5014851425,0
+NCV.US,D,20230221,000000,12.1237,12.1647,11.8079,11.8394,53736.9288906425,0
+NCV.US,D,20230222,000000,11.8711,11.9974,11.7763,11.8079,36340.4778987075,0
+NCV.US,D,20230223,000000,11.9342,11.9974,11.7763,11.9026,56342.7223927675,0
+NCV.US,D,20230224,000000,11.7448,11.9023,11.7132,11.7132,70132.8083895425,0
+NCV.US,D,20230227,000000,11.8394,11.9974,11.7448,11.8394,72606.839390525,0
+NCV.US,D,20230228,000000,11.7763,11.7763,11.6184,11.7132,54882.5658296475,0
+NCV.US,D,20230301,000000,11.8079,11.9026,11.7132,11.8079,119694.19628851,0
+NCV.US,D,20230302,000000,11.7763,11.8079,11.6658,11.8079,56604.9804479225,0
+NCV.US,D,20230303,000000,11.8079,12.0921,11.7448,12.0604,95314.332736125,0
+NCV.US,D,20230306,000000,11.6815,12.1237,11.5869,11.65,259646.243653825,0
+NCV.US,D,20230307,000000,11.5869,11.65,11.2712,11.366,170526.01541843,0
+NCV.US,D,20230308,000000,11.366,11.4923,11.3286,11.366,80805.88771871,0
+NCV.US,D,20230309,000000,11.3976,11.4923,10.9555,10.9555,111104.2947718475,0
+NCV.US,D,20230310,000000,10.9634,11.0273,10.5798,10.6118,181873.7288107875,0
+NCV.US,D,20230313,000000,10.4202,10.5159,10.1644,10.2603,186593.49615992,0
+NCV.US,D,20230314,000000,10.484,10.6278,10.3882,10.4202,147398.4031420975,0
+NCV.US,D,20230315,000000,10.2603,10.3562,10.1644,10.3562,95097.7119368675,0
+NCV.US,D,20230316,000000,10.1324,10.4681,10.0686,10.452,134393.85790801,0
+NCV.US,D,20230317,000000,10.452,10.5159,10.3197,10.3562,74924.6641659425,0
+NCV.US,D,20230320,000000,10.3243,10.5159,10.1964,10.1964,107261.29637058,0
+NCV.US,D,20230321,000000,10.3243,10.6118,10.3243,10.5159,132618.3919325125,0
+NCV.US,D,20230322,000000,10.5798,10.6758,10.3722,10.3882,131790.5711446425,0
+NCV.US,D,20230323,000000,10.4202,10.6758,10.3243,10.3882,182952.46126603,0
+NCV.US,D,20230324,000000,10.2603,10.5157,10.1165,10.2603,200732.7753311225,0
+NCV.US,D,20230327,000000,10.2922,10.452,10.0686,10.3562,121312.97545841,0
+NCV.US,D,20230328,000000,10.3243,10.3882,10.2449,10.3722,124680.26009176,0
+NCV.US,D,20230329,000000,10.3882,10.6438,10.3562,10.5478,243273.878676335,0
+NCV.US,D,20230330,000000,10.5478,10.7398,10.5478,10.6438,174822.23495674,0
+NCV.US,D,20230331,000000,10.6438,10.8037,10.5798,10.7398,162435.5831678675,0
+NCV.US,D,20230403,000000,10.8356,11.0594,10.8037,10.9954,165006.33275741,0
+NCV.US,D,20230404,000000,10.9954,11.0273,10.8037,11.0273,143701.6796237775,0
+NCV.US,D,20230405,000000,10.8356,10.8996,10.6118,10.8037,218458.96505899,0
+NCV.US,D,20230406,000000,10.8676,11.0273,10.7701,10.8676,199670.9371776725,0
+NCV.US,D,20230410,000000,10.8037,10.9316,10.7078,10.8356,212853.8111529125,0
+NCV.US,D,20230411,000000,10.8996,11.0115,10.8676,10.9316,146009.0032483225,0
+NCV.US,D,20230412,000000,11.0089,11.0509,10.8783,11.0089,114426.4868290375,0
+NCV.US,D,20230413,000000,11.1058,11.1704,11.0413,11.0736,104417.00728987,0
+NCV.US,D,20230414,000000,11.0413,11.1954,10.9767,10.9767,178154.4874277625,0
+NCV.US,D,20230417,000000,11.0736,11.0739,10.9121,11.0089,239909.398604715,0
+NCV.US,D,20230418,000000,11.0089,11.1055,10.9445,11.0736,134485.7130384325,0
+NCV.US,D,20230419,000000,10.9767,11.1058,10.9445,11.0413,31506.8618216075,0
+NCV.US,D,20230420,000000,10.9121,11.0736,10.9121,10.9445,95871.392838185,0
+NCV.US,D,20230421,000000,10.9445,11.0413,10.9121,11.0413,260900.034530175,0
+NCV.US,D,20230424,000000,11.0413,11.1382,10.9929,11.0089,81471.557025205,0
+NCV.US,D,20230425,000000,10.9445,11.0252,10.783,10.8797,256509.058762025,0
+NCV.US,D,20230426,000000,10.8476,10.9767,10.7507,10.783,310223.86285565,0
+NCV.US,D,20230427,000000,10.8476,11.0089,10.783,10.9767,172310.7974699725,0
+NCV.US,D,20230428,000000,10.9445,11.1058,10.9144,11.1058,202981.6517014125,0
+NCV.US,D,20230501,000000,11.0736,11.0736,10.8638,10.8797,147125.56547708,0
+NCV.US,D,20230502,000000,10.8476,10.8797,10.6216,10.7507,198994.895979655,0
+NCV.US,D,20230503,000000,10.6862,10.8314,10.6538,10.6538,90419.842787455,0
+NCV.US,D,20230504,000000,10.6538,10.6538,10.5086,10.6216,190536.93997481,0
+NCV.US,D,20230505,000000,10.6862,10.783,10.6862,10.7184,56387.3026071175,0
+NCV.US,D,20230508,000000,10.7184,10.783,10.6538,10.7507,175576.4617986575,0
+NCV.US,D,20230509,000000,10.7507,10.783,10.6535,10.6862,184388.4588096375,0
+NCV.US,D,20230510,000000,10.6992,10.802,10.6851,10.7644,216834.982531125,0
+NCV.US,D,20230511,000000,10.7644,10.797,10.6666,10.797,178137.836502065,0
+NCV.US,D,20230512,000000,10.7318,10.797,10.6339,10.6992,155764.382004275,0
+NCV.US,D,20230515,000000,10.7644,10.7644,10.6666,10.7318,121027.7552700575,0
+NCV.US,D,20230516,000000,10.7318,10.7318,10.5686,10.6992,179620.38711046,0
+NCV.US,D,20230517,000000,10.6666,10.797,10.585,10.7318,215372.6652436875,0
+NCV.US,D,20230518,000000,10.6666,10.8293,10.6339,10.7644,126528.76604695,0
+NCV.US,D,20230519,000000,10.7318,10.7644,10.6829,10.6992,231616.343187535,0
+NCV.US,D,20230522,000000,10.7644,10.7644,10.4056,10.4056,243427.08444871,0
+NCV.US,D,20230523,000000,10.4382,10.4382,10.2425,10.3078,311922.08750535,0
+NCV.US,D,20230524,000000,10.3078,10.3403,10.1774,10.2425,247365.53102978,0
+NCV.US,D,20230525,000000,10.2752,10.3403,10.1446,10.2425,287966.448621725,0
+NCV.US,D,20230526,000000,10.3078,10.4382,10.2425,10.4056,282184.01074425,0
+NCV.US,D,20230530,000000,10.4382,10.5034,10.3078,10.3078,308751.5874243,0
+NCV.US,D,20230531,000000,10.2752,10.4056,10.1446,10.4056,239722.853886005,0
+NCV.US,D,20230601,000000,10.4709,10.5686,10.2752,10.5686,267151.2664032,0
+NCV.US,D,20230602,000000,10.6666,10.7644,10.4709,10.6992,259109.4410187,0
+NCV.US,D,20230605,000000,10.7318,10.797,10.6339,10.797,167517.4889572675,0
+NCV.US,D,20230606,000000,10.797,10.8949,10.7315,10.7644,131797.09363282,0
+NCV.US,D,20230607,000000,10.7644,10.8949,10.7156,10.7318,199254.37257669,0
+NCV.US,D,20230608,000000,10.6992,10.8949,10.6992,10.8297,127144.6560743,0
+NCV.US,D,20230609,000000,10.8099,10.9747,10.8099,10.9416,242447.64506902,0
+NCV.US,D,20230612,000000,11.0076,11.0241,10.8099,10.9416,213223.4787792525,0
+NCV.US,D,20230613,000000,11.0076,11.1065,10.9424,11.0076,215030.68369673,0
+NCV.US,D,20230614,000000,11.0736,11.1065,10.9088,11.0736,346527.29496295,0
+NCV.US,D,20230615,000000,11.0406,11.2713,10.9747,11.2713,293183.49702525,0
+NCV.US,D,20230616,000000,11.2383,11.3042,11.1395,11.2054,177536.3399001225,0
+NCV.US,D,20230620,000000,11.2054,11.2383,11.1065,11.1724,318922.2095059,0
+NCV.US,D,20230621,000000,11.1065,11.2054,11.0406,11.1065,235005.2135351275,0
+NCV.US,D,20230622,000000,11.0406,11.1724,11.0406,11.0406,238330.1550203025,0
+NCV.US,D,20230623,000000,10.9416,11.1065,10.9416,11.0076,314345.939431125,0
+NCV.US,D,20230626,000000,10.9416,11.1065,10.9416,10.9747,185936.68713658,0
+NCV.US,D,20230627,000000,11.0076,11.2054,10.9747,11.2054,251277.643441,0
+NCV.US,D,20230628,000000,11.1724,11.2713,11.1395,11.2383,147732.9334848575,0
+NCV.US,D,20230629,000000,11.2383,11.3702,11.2054,11.3042,103900.9320134125,0
+NCV.US,D,20230630,000000,11.3372,11.535,11.3372,11.469,169586.883615205,0
+NCV.US,D,20230703,000000,11.5021,11.535,11.4031,11.469,127588.7885442325,0
+NCV.US,D,20230705,000000,11.3702,11.535,11.3372,11.4031,167605.2087804075,0
+NCV.US,D,20230706,000000,11.2713,11.3368,11.0406,11.0736,88954.4734791625,0
+NCV.US,D,20230707,000000,11.0406,11.2383,11.0076,11.0736,72493.312636645,0
+NCV.US,D,20230710,000000,11.0736,11.2054,11.0736,11.1724,120947.7049262325,0
+NCV.US,D,20230711,000000,11.2383,11.3702,11.2218,11.3042,128186.5376522625,0
+NCV.US,D,20230712,000000,11.3509,11.4839,11.3176,11.3842,166852.28073887,0
+NCV.US,D,20230713,000000,11.4507,11.5172,11.3509,11.4839,87005.9239079375,0
+NCV.US,D,20230714,000000,11.4839,11.5452,11.3509,11.3509,114020.4317237125,0
+NCV.US,D,20230717,000000,11.3176,11.4507,11.3176,11.4174,97933.035912465,0
+NCV.US,D,20230718,000000,11.4174,11.5838,11.4008,11.5506,97615.1934331325,0
+NCV.US,D,20230719,000000,11.5506,11.6504,11.534,11.5838,97003.54193226,0
+NCV.US,D,20230720,000000,11.5838,11.6172,11.3509,11.3842,160552.2101962425,0
+NCV.US,D,20230721,000000,11.5172,11.5172,11.4174,11.5172,121701.2244166375,0
+NCV.US,D,20230724,000000,11.5172,11.5506,11.4507,11.4507,49619.47696269,0
+NCV.US,D,20230725,000000,11.5172,11.5172,11.4507,11.4839,37238.941598035,0
+NCV.US,D,20230726,000000,11.5172,11.5838,11.4839,11.5838,57869.2617689025,0
+NCV.US,D,20230727,000000,11.6172,11.7169,11.4839,11.5506,131756.82315789,0
+NCV.US,D,20230728,000000,11.6504,11.7169,11.6338,11.7169,71648.2439589775,0
+NCV.US,D,20230731,000000,11.7169,11.8168,11.6504,11.8168,73613.8803883525,0
+NCV.US,D,20230801,000000,11.8501,11.95,11.7004,11.7836,148612.6887821175,0
+NCV.US,D,20230802,000000,11.7169,11.7503,11.4507,11.5172,99069.217629705,0
+NCV.US,D,20230803,000000,11.4839,11.6172,11.3842,11.3842,66885.71387876,0
+NCV.US,D,20230804,000000,11.3842,11.5672,11.3842,11.4174,84087.060458785,0
+NCV.US,D,20230807,000000,11.5172,11.6338,11.4973,11.5506,69456.09218989,0
+NCV.US,D,20230808,000000,11.3842,11.4839,11.3842,11.4174,70132.333608585,0
+NCV.US,D,20230809,000000,11.4507,11.5082,11.3842,11.4174,81976.9228644225,0
+NCV.US,D,20230810,000000,11.4309,11.599,11.3636,11.4309,72065.6243644125,0
+NCV.US,D,20230811,000000,11.3972,11.599,11.2627,11.4646,49227.264593015,0
+NCV.US,D,20230814,000000,11.4646,11.4981,11.4309,11.4981,65453.2287029,0
+NCV.US,D,20230815,000000,11.4309,11.4309,11.2627,11.33,67228.947388485,0
+NCV.US,D,20230816,000000,11.33,11.33,11.1787,11.2292,91074.4400693275,0
+NCV.US,D,20230817,000000,11.2627,11.2627,11.0274,11.061,138551.863284235,0
+NCV.US,D,20230818,000000,10.9938,11.1115,10.9601,11.061,89226.4433869925,0
+NCV.US,D,20230821,000000,11.0947,11.1282,10.977,11.0947,73253.303545575,0
+NCV.US,D,20230822,000000,11.0947,11.1282,10.9938,10.9938,99388.4917777775,0
+NCV.US,D,20230823,000000,11.0947,11.1956,11.0947,11.1956,122115.60887105,0
+NCV.US,D,20230824,000000,11.2292,11.2459,10.9938,10.9938,133674.4369850375,0
+NCV.US,D,20230825,000000,11.0274,11.061,10.9266,11.061,101933.391120135,0
+NCV.US,D,20230828,000000,11.061,11.1666,11.0274,11.061,92909.64681808,0
+NCV.US,D,20230829,000000,11.061,11.2292,11.0322,11.2292,122433.5725686875,0
+NCV.US,D,20230830,000000,11.2292,11.3468,11.2292,11.2292,40882.57653203,0
+NCV.US,D,20230831,000000,11.2627,11.3636,11.2627,11.2964,49756.113474585,0
+NCV.US,D,20230901,000000,11.3636,11.3959,11.1619,11.2964,303829.0363873,0
+NCV.US,D,20230905,000000,11.2964,11.3972,11.0947,11.0947,125761.9297029725,0
+NCV.US,D,20230906,000000,11.0947,11.1619,10.9601,10.9938,111622.806849045,0
+NCV.US,D,20230907,000000,10.9601,11.061,10.9266,10.9938,166799.1751992425,0
+NCV.US,D,20230908,000000,10.9395,11.1094,10.9055,10.9734,202773.45677018,0
+NCV.US,D,20230911,000000,11.0414,11.0414,10.8715,10.9734,144342.5019406825,0
+NCV.US,D,20230912,000000,10.9055,11.0074,10.8376,10.8885,229591.76680731,0
+NCV.US,D,20230913,000000,10.8715,10.9734,10.8376,10.8376,214821.9897107675,0
+NCV.US,D,20230914,000000,10.8715,11.0074,10.8376,10.9395,316754.29149155,0
+NCV.US,D,20230915,000000,10.9055,10.9055,10.6337,10.7016,294838.6361501,0
+NCV.US,D,20230918,000000,10.6677,10.7696,10.6337,10.7016,217223.866651015,0
+NCV.US,D,20230919,000000,10.7356,10.7356,10.5827,10.6677,177335.93162603,0
+NCV.US,D,20230920,000000,10.7356,10.7696,10.5997,10.6337,78895.4761862125,0
+NCV.US,D,20230921,000000,10.5657,10.5657,10.4299,10.4638,191206.182260635,0
+NCV.US,D,20230922,000000,10.4299,10.5314,10.3619,10.3959,242383.8219477825,0
+NCV.US,D,20230925,000000,10.294,10.4638,10.294,10.4299,244407.16779181,0
+NCV.US,D,20230926,000000,10.294,10.4299,10.294,10.3279,225153.0040304775,0
+NCV.US,D,20230927,000000,10.3279,10.4299,10.26,10.4299,386306.58411925,0
+NCV.US,D,20230928,000000,10.3279,10.5657,10.3279,10.5317,359665.177028325,0
+NCV.US,D,20230929,000000,10.5317,10.6677,10.471,10.5657,224347.3744734375,0
+NCV.US,D,20231002,000000,10.5997,10.5997,10.3619,10.4638,201793.86774357,0
+NCV.US,D,20231003,000000,10.294,10.3619,10.1581,10.1921,132816.1417564675,0
+NCV.US,D,20231004,000000,10.1581,10.294,10.0561,10.226,207379.7033679675,0
+NCV.US,D,20231005,000000,10.1581,10.26,10.1294,10.226,143146.56738085,0
+NCV.US,D,20231006,000000,10.1921,10.3789,10.1581,10.294,109932.67129498,0
+NCV.US,D,20231009,000000,10.3619,10.4299,10.226,10.3959,159380.1354116875,0
+NCV.US,D,20231010,000000,10.4299,10.7016,10.4299,10.4978,140036.489960425,0
+NCV.US,D,20231011,000000,10.5116,10.5802,10.4256,10.5459,103602.1596989625,0
+NCV.US,D,20231012,000000,10.5116,10.5802,10.4084,10.4429,138503.4953114825,0
+NCV.US,D,20231013,000000,10.4429,10.5116,10.3055,10.3397,208363.22387844,0
+NCV.US,D,20231016,000000,10.3741,10.5802,10.3397,10.3397,330801.0019152,0
+NCV.US,D,20231017,000000,10.3397,10.5116,10.3397,10.4429,220096.367582825,0
+NCV.US,D,20231018,000000,10.3397,10.4084,10.2711,10.3397,98365.11081565,0
+NCV.US,D,20231019,000000,10.2711,10.4412,10.168,10.168,186078.2563345075,0
+NCV.US,D,20231020,000000,10.2539,10.2539,10.0478,10.0994,97997.7313998225,0
+NCV.US,D,20231023,000000,10.0994,10.2024,10.0305,10.0994,110137.26311094,0
+NCV.US,D,20231024,000000,10.2024,10.4084,10.0994,10.2024,224286.006689475,0
+NCV.US,D,20231025,000000,10.168,10.2196,9.92756,9.99632,237241.22550293,0
+NCV.US,D,20231026,000000,9.92756,9.99632,9.85892,9.85892,144486.656273055,0
+NCV.US,D,20231027,000000,9.96184,9.96184,9.75584,9.82452,117689.20986641,0
+NCV.US,D,20231030,000000,9.85892,9.8932,9.82452,9.82452,67360.267660225,0
+NCV.US,D,20231031,000000,9.85892,10.168,9.82452,10.0305,176846.9024079525,0
+NCV.US,D,20231101,000000,10.168,10.2539,10.0994,10.2024,167352.3860472375,0
+NCV.US,D,20231102,000000,10.2711,10.8551,10.2711,10.752,180713.41064965,0
+NCV.US,D,20231103,000000,10.8207,10.9582,10.8207,10.9582,94955.9346359675,0
+NCV.US,D,20231106,000000,10.9925,10.9925,10.7005,10.752,185316.4243763275,0
+NCV.US,D,20231107,000000,10.6833,10.8551,10.649,10.8207,108463.0958998275,0
+NCV.US,D,20231108,000000,10.8551,10.8894,10.5459,10.5802,117932.868005115,0
+NCV.US,D,20231109,000000,10.5802,10.7176,10.4429,10.4771,83223.08204047,0
+NCV.US,D,20231110,000000,10.4563,10.6996,10.4216,10.6996,92340.3545027125,0
+NCV.US,D,20231113,000000,10.6996,10.6996,10.5606,10.63,89917.4054106625,0
+NCV.US,D,20231114,000000,10.8384,11.0817,10.6996,11.0468,103753.00030328,0
+NCV.US,D,20231115,000000,11.0817,11.1511,10.8384,10.908,119077.13859081,0
+NCV.US,D,20231116,000000,10.9427,11.0525,10.8038,10.9427,56710.595922435,0
+NCV.US,D,20231117,000000,10.9773,11.0468,10.8732,10.9427,67265.6956442075,0
+NCV.US,D,20231120,000000,10.8732,11.0468,10.8732,10.9427,77364.81920324,0
+NCV.US,D,20231121,000000,10.8732,10.9773,10.8384,10.908,106116.361601335,0
+NCV.US,D,20231122,000000,10.908,10.9947,10.8732,10.9427,89641.6319486,0
+NCV.US,D,20231124,000000,10.908,10.9773,10.8732,10.8732,46367.076048905,0
+NCV.US,D,20231127,000000,10.8384,10.908,10.8038,10.8384,112199.2102723675,0
+NCV.US,D,20231128,000000,10.8038,10.908,10.7864,10.8384,101166.25674368,0
+NCV.US,D,20231129,000000,10.908,11.0468,10.8448,10.9253,93509.6570109575,0
+NCV.US,D,20231130,000000,10.9773,10.9773,10.8038,10.908,241374.8966947325,0
+NCV.US,D,20231201,000000,10.9773,11.0468,10.8732,11.0468,261051.534717525,0
+NCV.US,D,20231204,000000,10.9427,11.1164,10.9427,11.012,174638.8703304775,0
+NCV.US,D,20231205,000000,11.012,11.1164,10.908,11.1164,325770.499861875,0
+NCV.US,D,20231206,000000,11.1858,11.2902,11.0817,11.2554,388124.088662,0
+NCV.US,D,20231207,000000,11.2902,11.5332,11.2224,11.4638,151637.6939847475,0
+NCV.US,D,20231208,000000,11.3725,11.4252,11.1268,11.3725,408516.1957889,0
+NCV.US,D,20231211,000000,11.3725,11.4428,11.2824,11.3374,210998.4966074475,0
+NCV.US,D,20231212,000000,11.3374,11.4076,11.2672,11.2672,216665.1152473575,0
+NCV.US,D,20231213,000000,11.3374,11.513,11.0916,11.513,218761.9635726325,0
+NCV.US,D,20231214,000000,11.5832,11.7585,11.5832,11.6884,184433.47959087,0
+NCV.US,D,20231215,000000,11.6884,11.7937,11.6181,11.6884,172510.7886174375,0
+NCV.US,D,20231218,000000,11.6181,11.7937,11.6181,11.6884,323937.995242525,0
+NCV.US,D,20231219,000000,11.6532,11.864,11.6532,11.7585,224681.8564192225,0
+NCV.US,D,20231220,000000,11.7585,11.8112,11.5832,11.6181,252228.916394675,0
+NCV.US,D,20231221,000000,11.7235,11.8288,11.6884,11.7937,138394.5535490325,0
+NCV.US,D,20231222,000000,11.7937,11.9693,11.7937,11.9341,116396.7342909475,0
+NCV.US,D,20231226,000000,12.0043,12.0043,11.8288,11.8288,130472.3984701,0
+NCV.US,D,20231227,000000,11.9341,12.0043,11.864,11.9693,123316.3337643575,0
+NCV.US,D,20231228,000000,11.9693,12.0394,11.9341,11.9341,88063.6410913975,0
+NCV.US,D,20231229,000000,11.9341,12.0668,11.7761,11.8288,84515.8079127775,0
+NCV.US,D,20240102,000000,11.864,11.864,11.7235,11.7937,102124.4905812975,0
+NCV.US,D,20240103,000000,11.7937,11.899,11.6884,11.7235,126320.58180648,0
+NCV.US,D,20240104,000000,11.7585,11.8288,11.7585,11.7937,56318.6109973525,0
+NCV.US,D,20240105,000000,11.7585,11.899,11.7585,11.7585,43274.27710862,0
+NCV.US,D,20240108,000000,11.7937,11.899,11.7585,11.899,66401.146626635,0
+NCV.US,D,20240109,000000,11.8288,11.899,11.8288,11.899,60870.99406659,0
+NCV.US,D,20240110,000000,11.864,12.1447,11.864,11.864,127508.3210276875,0
+NCV.US,D,20240111,000000,11.8426,11.9844,11.7008,11.8072,177064.50531748,0
+NCV.US,D,20240112,000000,11.8426,11.949,11.7894,11.949,51649.6544642975,0
+NCV.US,D,20240116,000000,11.7716,11.949,11.4526,11.488,251751.94645665,0
+NCV.US,D,20240117,000000,11.488,11.5236,11.3816,11.5236,80865.6348699625,0
+NCV.US,D,20240118,000000,11.5236,11.6299,11.3462,11.4171,110099.1012617175,0
+NCV.US,D,20240119,000000,11.4171,11.5236,11.2754,11.3462,150380.32647857,0
+NCV.US,D,20240122,000000,11.4171,11.5944,11.4171,11.488,89549.96525244,0
+NCV.US,D,20240123,000000,11.5944,11.5944,11.4171,11.488,83083.252751145,0
+NCV.US,D,20240124,000000,11.5944,11.6121,11.4238,11.4526,174266.7475429225,0
+NCV.US,D,20240125,000000,11.488,11.5944,11.488,11.5236,129372.32435042,0
+NCV.US,D,20240126,000000,11.488,11.6121,11.4703,11.5944,166240.3978951275,0
+NCV.US,D,20240129,000000,11.5944,11.6653,11.488,11.6653,196923.7909722675,0
+NCV.US,D,20240130,000000,11.7362,11.7716,11.5944,11.7362,103991.69757139,0
+NCV.US,D,20240131,000000,11.7362,11.7894,11.5944,11.6299,88463.5778585275,0
+NCV.US,D,20240201,000000,11.6299,11.7362,11.5948,11.7008,49628.0488465525,0
+NCV.US,D,20240202,000000,11.6299,11.7008,11.5944,11.6653,56900.244836165,0
+NCV.US,D,20240205,000000,11.5944,11.6653,11.5236,11.6299,71283.3144921025,0
+NCV.US,D,20240206,000000,11.6653,11.7362,11.6303,11.7362,67719.83974598,0
+NCV.US,D,20240207,000000,11.7716,11.8426,11.7008,11.8072,43865.852365505,0
+NCV.US,D,20240208,000000,11.7716,11.9135,11.7716,11.8426,71975.13907083,0
+NCV.US,D,20240209,000000,11.8569,11.9107,11.8211,11.8569,63974.5001061475,0
+NCV.US,D,20240212,000000,11.8928,11.9286,11.8211,11.8569,68517.84617791,0
+NCV.US,D,20240213,000000,11.7136,11.7136,11.6062,11.6421,71207.5628846025,0
+NCV.US,D,20240214,000000,11.7496,11.8928,11.7136,11.7853,47613.4293489225,0
+NCV.US,D,20240215,000000,11.7853,11.9107,11.7853,11.8211,53612.60029099,0
+NCV.US,D,20240216,000000,11.8569,11.8569,11.6778,11.6778,64596.75008427,0
+NCV.US,D,20240220,000000,11.6062,11.7316,11.5708,11.6062,56910.8880844075,0
+NCV.US,D,20240221,000000,11.6421,11.6421,11.4629,11.5704,114323.42857379,0
+NCV.US,D,20240222,000000,11.6778,11.6957,11.5704,11.6062,76840.1953693925,0
+NCV.US,D,20240223,000000,11.6778,11.714,11.6421,11.6778,51839.0901469725,0
+NCV.US,D,20240226,000000,11.6421,11.6957,11.6062,11.6421,78822.79713908,0
+NCV.US,D,20240227,000000,11.6062,11.7136,11.4988,11.5346,117273.3233781125,0
+NCV.US,D,20240228,000000,11.5704,11.5883,11.4629,11.5346,123384.1587397625,0
+NCV.US,D,20240229,000000,11.6062,11.6778,11.4988,11.6062,172840.051011795,0
+NCV.US,D,20240301,000000,11.5346,11.6778,11.4859,11.6062,189881.995567425,0
+NCV.US,D,20240304,000000,11.6062,11.6778,11.6062,11.6062,197593.81954484,0
+NCV.US,D,20240305,000000,11.6062,11.7136,11.6062,11.6421,138427.868506965,0
+NCV.US,D,20240306,000000,11.6778,11.7853,11.6421,11.7136,157554.8669372475,0
+NCV.US,D,20240307,000000,11.7496,11.8928,11.7136,11.8569,134330.9009524825,0
+NCV.US,D,20240308,000000,11.8715,11.9981,11.8715,11.8715,129946.098449835,0
+NCV.US,D,20240311,000000,11.799,11.8715,11.7267,11.799,147512.2887318425,0
+NCV.US,D,20240312,000000,11.799,11.9076,11.7267,11.8352,161934.534894515,0
+NCV.US,D,20240313,000000,11.8715,11.9438,11.799,11.799,148858.390827755,0
+NCV.US,D,20240314,000000,11.799,11.9076,11.4371,11.5095,183367.176886335,0
+NCV.US,D,20240315,000000,11.5458,11.6362,11.4733,11.618,90328.368660645,0
+NCV.US,D,20240318,000000,11.6543,11.7628,11.6543,11.7628,145647.8599668125,0
+NCV.US,D,20240319,000000,11.7628,11.799,11.6724,11.7267,183350.87556785,0
+NCV.US,D,20240320,000000,11.7267,11.8715,11.7086,11.8352,189640.6978612525,0
+NCV.US,D,20240321,000000,11.8715,12.0473,11.8331,11.9438,153692.975079455,0
+NCV.US,D,20240322,000000,11.9438,11.9981,11.8352,11.9438,185775.0750320425,0
+NCV.US,D,20240325,000000,11.9076,12.0162,11.9076,11.9438,155517.341282105,0
+NCV.US,D,20240326,000000,12.0162,12.0524,11.9438,11.98,175064.8324938725,0
+NCV.US,D,20240327,000000,11.9076,12.0886,11.9076,12.0524,300772.03555055,0
+NCV.US,D,20240328,000000,12.0886,12.1248,12.0162,12.0886,249920.7632704625,0
+NCV.US,D,20240401,000000,12.0524,12.0886,11.9438,11.9438,309618.125617225,0
+NCV.US,D,20240402,000000,11.9076,11.9076,11.6905,11.7628,234384.501580135,0
+NCV.US,D,20240403,000000,11.799,11.844,11.6724,11.7628,234306.310510115,0
+NCV.US,D,20240404,000000,11.799,11.9438,11.6905,11.7628,321989.44487965,0
+NCV.US,D,20240405,000000,11.799,11.8715,11.7628,11.7628,132414.7811729425,0
+NCV.US,D,20240408,000000,11.7628,11.98,11.7628,11.8352,217313.153016885,0
+NCV.US,D,20240409,000000,11.9076,11.9258,11.7267,11.8352,198114.8968316425,0
+NCV.US,D,20240410,000000,11.7401,11.8864,11.5938,11.7036,97815.4554993625,0
+NCV.US,D,20240411,000000,11.7036,11.7768,11.6308,11.7036,139829.28899631,0
+NCV.US,D,20240412,000000,11.7036,11.7584,11.411,11.411,116006.6852938375,0
+NCV.US,D,20240415,000000,11.4476,11.5207,11.0819,11.1,176866.86471866,0
+NCV.US,D,20240416,000000,11.155,11.1733,11.0269,11.155,175983.1688325325,0
+NCV.US,D,20240417,000000,11.2281,11.2647,11.155,11.2281,64630.104820215,0
+NCV.US,D,20240418,000000,11.155,11.3013,11.0819,11.155,172223.360005145,0
+NCV.US,D,20240419,000000,11.1184,11.2281,11.0819,11.1184,177404.4099266175,0
+NCV.US,D,20240422,000000,11.155,11.3013,11.1184,11.3013,87792.6708156625,0
+NCV.US,D,20240423,000000,11.3744,11.5207,11.3013,11.4841,136558.6299029175,0
+NCV.US,D,20240424,000000,11.5573,11.6305,11.411,11.4841,115017.9958370825,0
+NCV.US,D,20240425,000000,11.3744,11.411,11.2829,11.411,108614.48171175,0
+NCV.US,D,20240426,000000,11.411,11.6305,11.411,11.6305,156799.42169071,0
+NCV.US,D,20240429,000000,11.7401,11.8133,11.5577,11.7036,132936.62513698,0
+NCV.US,D,20240430,000000,11.7036,11.8498,11.5207,11.5573,134973.336354725,0
+NCV.US,D,20240501,000000,11.5207,11.667,11.4658,11.5573,249981.7624653175,0
+NCV.US,D,20240502,000000,11.5938,11.7036,11.5024,11.5938,114373.26969244,0
+NCV.US,D,20240503,000000,11.667,11.8498,11.667,11.8133,153497.0457895225,0
+NCV.US,D,20240506,000000,11.8864,11.9962,11.8498,11.923,135999.2110344125,0
+NCV.US,D,20240507,000000,11.923,11.9958,11.8864,11.923,107243.82345768,0
+NCV.US,D,20240508,000000,11.923,11.923,11.8133,11.8498,74912.092381405,0
+NCV.US,D,20240509,000000,11.8498,11.9962,11.8488,11.9596,119678.7260582775,0
+NCV.US,D,20240510,000000,11.9744,12.0113,11.8266,11.8266,75841.0772815975,0
+NCV.US,D,20240513,000000,11.8266,11.9374,11.7526,11.7526,86563.806895225,0
+NCV.US,D,20240514,000000,11.8266,11.9005,11.7896,11.8266,152401.079910375,0
+NCV.US,D,20240515,000000,11.9005,12.0113,11.8635,12.0113,78097.15539405,0
+NCV.US,D,20240516,000000,12.0483,12.0668,11.9005,12.0113,131388.2746651075,0
+NCV.US,D,20240517,000000,12.0483,12.0483,11.919,11.9744,54215.14262846,0
+NCV.US,D,20240520,000000,11.9374,12.0668,11.8635,11.9005,180186.9898943,0
+NCV.US,D,20240521,000000,11.9005,12.0113,11.8986,11.9744,75883.28742618,0
+NCV.US,D,20240522,000000,11.9374,12.0113,11.9005,11.9744,227781.092535745,0
+NCV.US,D,20240523,000000,12.0113,12.0113,11.6787,11.6787,145314.3754436825,0
+NCV.US,D,20240524,000000,11.7157,11.8635,11.7157,11.8635,102612.3203284025,0
+NCV.US,D,20240528,000000,11.8266,11.9374,11.8266,11.8635,215228.9860789525,0
+NCV.US,D,20240529,000000,11.7157,11.8266,11.6972,11.7896,139732.3544002775,0
+NCV.US,D,20240530,000000,11.8266,11.937,11.8125,11.9005,160471.0642835975,0
+NCV.US,D,20240531,000000,11.9374,12.0853,11.8266,11.9374,132875.37052815,0
+NCV.US,D,20240603,000000,11.9374,12.0299,11.8266,11.8635,129344.600164825,0
+NCV.US,D,20240604,000000,11.8266,11.9374,11.8266,11.8635,61104.595842575,0
+NCV.US,D,20240605,000000,11.8635,12.0483,11.8635,12.0483,117033.0374165925,0
+NCV.US,D,20240606,000000,12.0483,12.0853,11.9374,11.9374,150616.618990295,0
+NCV.US,D,20240607,000000,11.9005,12.0483,11.882,11.9374,221385.173319845,0
+NCV.US,D,20240610,000000,11.9374,12.0483,11.8746,12.0113,183537.5554095925,0
+NCV.US,D,20240611,000000,12.0113,12.0113,11.8635,11.9744,134658.20798113,0
+NCV.US,D,20240612,000000,12.0113,12.2331,12.0113,12.0483,173564.597018035,0
+NCV.US,D,20240613,000000,12.0259,12.2126,12.0259,12.1006,164309.19432471,0
+NCV.US,D,20240614,000000,12.0632,12.1006,11.9885,12.1006,268778.699765225,0
+NCV.US,D,20240617,000000,12.1006,12.1752,11.9885,12.1379,308523.845942575,0
+NCV.US,D,20240618,000000,12.0632,12.1379,11.9512,12.0259,136380.918061025,0
+NCV.US,D,20240620,000000,12.0259,12.0632,11.8391,11.9138,262311.3244249,0
+NCV.US,D,20240621,000000,11.9512,11.9512,11.8391,11.8765,166681.77910945,0
+NCV.US,D,20240624,000000,11.9138,12.0259,11.8765,11.9512,291006.45350695,0
+NCV.US,D,20240625,000000,11.9885,12.1006,11.9699,12.1006,303563.40065175,0
+NCV.US,D,20240626,000000,12.1006,12.1379,12.0259,12.1379,266578.549762275,0
+NCV.US,D,20240627,000000,12.1752,12.25,12.1006,12.25,298566.005050525,0
+NCV.US,D,20240628,000000,12.2873,12.3246,12.1379,12.2126,218525.74213404,0
+NCV.US,D,20240701,000000,12.25,12.2873,12.1379,12.25,204255.96067393,0
+NCV.US,D,20240702,000000,12.1752,12.3246,12.1752,12.3246,228630.58100001,0
+NCV.US,D,20240703,000000,12.3246,12.5114,12.2873,12.5114,207979.909346335,0
+NCV.US,D,20240705,000000,12.3994,12.4741,12.362,12.3994,135768.560381,0
+NCV.US,D,20240708,000000,12.3994,12.4741,12.3994,12.4367,154000.0577281475,0
+NCV.US,D,20240709,000000,12.4741,12.5114,12.3994,12.3994,228390.6717384,0
+NCV.US,D,20240710,000000,12.5114,12.5488,12.4927,12.5488,61378.48188249,0
+NCV.US,D,20240711,000000,12.5261,12.6393,12.5261,12.6393,97934.9238521225,0
+NCV.US,D,20240712,000000,12.6393,12.7147,12.6393,12.7147,131976.6931972525,0
+NCV.US,D,20240715,000000,12.7147,13.0166,12.677,12.9034,269676.0040353,0
+NCV.US,D,20240716,000000,12.9788,13.092,12.8845,13.092,175624.275544915,0
+NCV.US,D,20240717,000000,12.9412,13.0166,12.5639,12.9788,251597.98164515,0
+NCV.US,D,20240718,000000,13.0166,13.092,12.828,12.9412,208230.02328948,0
+NCV.US,D,20240719,000000,12.9034,13.0166,12.677,12.9412,924710.71048655,0
+NCV.US,D,20240722,000000,12.9412,13.092,12.7902,13.092,116901.911995,0
+NCV.US,D,20240723,000000,13.092,13.092,12.7714,12.7902,191403.28513268,0
+NCV.US,D,20240724,000000,12.7147,12.7525,12.4506,12.4884,221243.0082512725,0
+NCV.US,D,20240725,000000,12.5639,12.6016,12.4506,12.4884,93269.8414985675,0
+NCV.US,D,20240726,000000,12.5261,12.7144,12.4884,12.4884,114124.2253257625,0
+NCV.US,D,20240729,000000,12.6016,12.7902,12.5827,12.7525,137672.0110549425,0
+NCV.US,D,20240730,000000,12.8657,13.0166,12.7147,12.8657,157860.5982301225,0
+NCV.US,D,20240731,000000,12.8657,13.0166,12.7525,12.9788,84054.706945505,0
+NCV.US,D,20240801,000000,13.0166,13.0543,12.6016,12.677,84263.563538575,0
+NCV.US,D,20240802,000000,12.6016,12.7525,12.5639,12.7525,89664.149757315,0
+NCV.US,D,20240805,000000,12.3374,12.5639,12.2243,12.5639,177011.26355447,0
+NCV.US,D,20240806,000000,12.5261,12.7525,12.4695,12.6016,95017.5577101075,0
+NCV.US,D,20240807,000000,12.7902,12.8657,12.6016,12.6016,80217.364617525,0
+NCV.US,D,20240808,000000,12.7525,12.8657,12.677,12.828,64751.9049658025,0
+NCV.US,D,20240809,000000,12.9034,12.9412,12.7902,12.828,84323.1989871025,0
+NCV.US,D,20240812,000000,12.767,12.8432,12.6717,12.767,87974.547627835,0
+NCV.US,D,20240813,000000,12.767,12.9576,12.6907,12.8432,97069.7168621825,0
+NCV.US,D,20240814,000000,12.8432,12.9194,12.8051,12.8432,48682.84976016,0
+NCV.US,D,20240815,000000,12.9194,12.9194,12.8051,12.8051,80363.2276237775,0
+NCV.US,D,20240816,000000,12.8432,12.9004,12.767,12.8432,39488.49484782,0
+NCV.US,D,20240819,000000,12.8813,12.9576,12.8432,12.9194,57372.354819435,0
+NCV.US,D,20240820,000000,12.9576,12.9576,12.8432,12.9194,76376.6455980025,0
+NCV.US,D,20240821,000000,12.9194,13.0338,12.9194,13.0147,71213.7424229125,0
+NCV.US,D,20240822,000000,13.0718,13.0718,12.9194,12.9576,64722.32843386,0
+NCV.US,D,20240823,000000,12.9956,13.1099,12.9194,12.9956,84742.878817895,0
+NCV.US,D,20240826,000000,13.0718,13.148,12.996,13.0718,73691.0228089675,0
+NCV.US,D,20240827,000000,13.0718,13.1099,13.0338,13.0528,53588.604881195,0
+NCV.US,D,20240828,000000,13.0718,13.129,12.8813,12.9576,117483.0740185825,0
+NCV.US,D,20240829,000000,13.0718,13.1862,12.9956,13.1862,86499.0950687,0
+NCV.US,D,20240830,000000,13.1862,13.2624,13.148,13.2624,76771.289142185,0
+NCV.US,D,20240903,000000,13.2624,13.2624,13.0718,13.1099,51085.34729376,0
+NCV.US,D,20240904,000000,13.0718,13.2242,12.8242,12.8813,160101.952830565,0
+NCV.US,D,20240905,000000,12.9576,13.0147,12.8242,12.9004,111193.704929145,0
+NCV.US,D,20240906,000000,12.9576,12.9576,12.8051,12.8432,58081.8735318475,0
+NCV.US,D,20240909,000000,12.9194,13.0718,12.9194,13.0718,64029.34066778,0
+NCV.US,D,20240910,000000,13.0338,13.0338,12.9194,12.9576,41383.25617265,0
+NCV.US,D,20240911,000000,12.9576,13.1099,12.882,13.0718,40107.4869493675,0
+NCV.US,D,20240912,000000,13.0718,13.1099,13.0528,13.1099,58334.8232503275,0
+NCV.US,D,20240913,000000,13.0869,13.2408,13.0869,13.2408,36481.99015956,0
+NCV.US,D,20240916,000000,13.2408,13.2793,13.0869,13.2023,55328.0653199675,0
+NCV.US,D,20240917,000000,13.2793,13.3135,13.1446,13.1831,57888.93880847,0
+NCV.US,D,20240918,000000,13.2023,13.3178,13.1254,13.2408,73705.196922825,0
+NCV.US,D,20240919,000000,13.2408,13.4718,13.2408,13.3948,120606.5673458,0
+NCV.US,D,20240920,000000,13.3948,13.3948,13.2027,13.2793,68941.7176277325,0
+NCV.US,D,20240923,000000,13.3563,13.4333,13.2793,13.4333,66340.3149453325,0
+NCV.US,D,20240924,000000,13.4333,13.4333,13.2408,13.3371,103995.5733076025,0
+NCV.US,D,20240925,000000,13.3563,13.3948,13.2793,13.3948,142030.1433563075,0
+NCV.US,D,20240926,000000,13.4333,13.4718,13.3563,13.3948,151948.624351605,0
+NCV.US,D,20240927,000000,13.4333,13.4718,13.3948,13.3948,101210.230437535,0
+NCV.US,D,20240930,000000,13.3948,13.5102,13.3563,13.4718,104063.12196409,0
+NCV.US,D,20241001,000000,13.4333,13.5102,13.2793,13.4718,84396.330627345,0
+NCV.US,D,20241002,000000,13.4333,13.5488,13.3178,13.5102,121143.0595598375,0
+NCV.US,D,20241003,000000,13.4718,13.5102,13.3948,13.414,66375.6480887275,0
+NCV.US,D,20241004,000000,13.4333,13.5488,13.3948,13.4333,43542.9031828525,0
+NCV.US,D,20241007,000000,13.4333,13.5488,13.3178,13.4333,136618.71656397,0
+NCV.US,D,20241008,000000,13.4718,13.5488,13.3948,13.5488,93354.8412929225,0
+NCV.US,D,20241009,000000,13.4718,13.7797,13.4718,13.7797,267012.564629975,0
+NCV.US,D,20241010,000000,13.7412,13.7797,13.4718,13.5872,134265.9448979575,0
+NCV.US,D,20241011,000000,13.5639,13.836,13.5639,13.7971,87562.8526672225,0
+NCV.US,D,20241014,000000,13.7583,13.7971,13.7194,13.7583,86728.94279136,0
+NCV.US,D,20241015,000000,13.7971,13.836,13.649,13.7194,105273.33849734,0
+NCV.US,D,20241016,000000,13.7971,13.8748,13.7194,13.836,118353.7076300925,0
+NCV.US,D,20241017,000000,13.836,13.8612,13.6417,13.836,176426.8723329775,0
+NCV.US,D,20241018,000000,13.836,13.9137,13.7583,13.7971,212855.17418883,0
+NCV.US,D,20241021,000000,13.7971,13.836,13.6417,13.7194,106715.50599324,0
+NCV.US,D,20241022,000000,13.6417,13.7971,13.6417,13.6805,200833.595287235,0
+NCV.US,D,20241023,000000,13.6028,13.6805,13.3696,13.4474,122676.09331495,0
+NCV.US,D,20241024,000000,13.4862,13.5445,13.3696,13.4862,75231.998952055,0
+NCV.US,D,20241025,000000,13.4862,13.5639,13.2919,13.3502,163420.34835122,0
+NCV.US,D,20241028,000000,13.4474,13.5639,13.253,13.253,126652.15296065,0
+NCV.US,D,20241029,000000,13.3307,13.3502,13.253,13.3307,92741.0187430475,0
+NCV.US,D,20241030,000000,13.3696,13.4085,13.2142,13.4085,177614.0553527975,0
+NCV.US,D,20241031,000000,13.253,13.3307,13.0975,13.1364,178590.7668272725,0
+NCV.US,D,20241101,000000,13.2142,13.253,13.0198,13.1364,252229.8203793,0
+NCV.US,D,20241104,000000,13.2142,13.2724,13.0975,13.253,104453.065530895,0
+NCV.US,D,20241105,000000,13.253,13.4862,13.2142,13.4474,320861.04057315,0
+NCV.US,D,20241106,000000,13.6417,13.7369,13.4279,13.525,133091.8618076425,0
+NCV.US,D,20241107,000000,13.6417,13.7583,13.6028,13.7194,210402.331595,0
+NCV.US,D,20241108,000000,13.6805,13.836,13.6805,13.6805,254081.095157725,0
+NCV.US,D,20241111,000000,13.7544,13.8748,13.7194,13.836,234206.7148333075,0
+NCV.US,D,20241112,000000,13.8909,13.9106,13.7143,13.8124,141520.8418738125,0
+NCV.US,D,20241113,000000,13.7928,13.8713,13.6751,13.7732,251717.16928115,0
+NCV.US,D,20241114,000000,13.7732,13.8124,13.577,13.6162,103501.6066198725,0
+NCV.US,D,20241115,000000,13.6162,13.6162,13.3463,13.4593,92555.597968805,0
+NCV.US,D,20241118,000000,13.5377,13.6555,13.42,13.6555,135027.70175413,0
+NCV.US,D,20241119,000000,13.577,14.0478,13.577,14.0478,158847.0952768875,0
+NCV.US,D,20241120,000000,14.0082,14.1264,13.9694,14.0478,76750.501336965,0
+NCV.US,D,20241121,000000,14.1264,14.3226,14.0675,14.2833,278491.21041755,0
+NCV.US,D,20241122,000000,14.2441,14.4403,14.2441,14.3618,149459.9601338875,0
+NCV.US,D,20241125,000000,14.401,14.4991,14.0871,14.3618,198098.49554824,0
+NCV.US,D,20241126,000000,14.4795,14.4795,14.2441,14.4403,161607.2978215825,0
+NCV.US,D,20241127,000000,14.4603,14.5188,14.2441,14.3618,125999.1304538375,0
+NCV.US,D,20241129,000000,14.4795,14.6365,14.4403,14.5972,79610.3474228825,0
+NCV.US,D,20241202,000000,14.5972,14.5972,14.3618,14.4795,148155.41975661,0
+NCV.US,D,20241203,000000,14.4795,14.5384,14.3618,14.4403,118046.7603673075,0
+NCV.US,D,20241204,000000,14.4403,14.558,14.3618,14.5188,179745.735280605,0
+NCV.US,D,20241205,000000,14.5137,14.558,14.401,14.4403,134761.391010965,0
+NCV.US,D,20241206,000000,14.5188,14.5972,14.4403,14.558,141728.793612015,0
+NCV.US,D,20241209,000000,14.5972,14.6365,14.4795,14.4795,170133.5739307,0
+NCV.US,D,20241210,000000,14.558,14.558,14.2048,14.2833,295576.127673475,0
+NCV.US,D,20241211,000000,14.3618,14.4748,14.2833,14.4403,163533.9095137525,0
+NCV.US,D,20241212,000000,14.4957,14.4957,14.2185,14.2185,180062.02429876,0
+NCV.US,D,20241213,000000,14.2977,14.3769,14.1789,14.2977,148505.7852762775,0
+NCV.US,D,20241216,000000,14.2581,14.3769,14.1789,14.2977,138448.166716485,0
+NCV.US,D,20241217,000000,14.2383,14.2581,14.0204,14.0997,213361.947454745,0
+NCV.US,D,20241218,000000,14.1393,14.1789,13.664,13.7432,132691.938671945,0
+NCV.US,D,20241219,000000,13.862,14.2977,13.664,13.7036,85789.96633553,0
+NCV.US,D,20241220,000000,13.7828,13.9808,13.7432,13.9412,52048.6936479275,0
+NCV.US,D,20241223,000000,13.9396,13.9396,13.7828,13.7828,58679.5411304125,0
+NCV.US,D,20241224,000000,13.9412,13.9412,13.8224,13.9016,66934.89827333,0
+NCV.US,D,20241226,000000,13.9808,14.06,13.862,13.9808,79627.73712003,0
+NCV.US,D,20241227,000000,14.06,14.06,13.7234,13.862,79767.36314462,0
+NCV.US,D,20241230,000000,14.06,14.06,13.7828,13.862,100184.828747815,0
+NCV.US,D,20241231,000000,13.862,13.9016,13.664,13.7432,70073.5802112925,0
+NCV.US,D,20250102,000000,13.8026,13.8224,13.664,13.7036,46525.0073188475,0
+NCV.US,D,20250103,000000,13.7432,14.06,13.7428,14.06,70912.3463120025,0
+NCV.US,D,20250106,000000,14.06,14.2185,13.902,14.06,122718.398712855,0
+NCV.US,D,20250107,000000,14.0997,14.1214,13.8224,13.8224,52650.37324395,0
+NCV.US,D,20250108,000000,13.8224,13.9016,13.6244,13.7432,172709.06030573,0
+NCV.US,D,20250110,000000,13.7828,13.862,13.3868,13.664,165131.129245955,0
+NCV.US,D,20250113,000000,13.8,13.8,13.44,13.6,214838.25,0
+NCV.US,D,20250114,000000,13.72,13.84,13.58,13.72,144133.25,0
+NCV.US,D,20250115,000000,13.76,14.12,13.76,13.96,174452.75,0
+NCV.US,D,20250116,000000,14.16,14.16,13.92,14.12,213481.5,0
+NCV.US,D,20250117,000000,14.16,14.36,14.06,14.36,353706.75,0
+NCV.US,D,20250121,000000,14.36,14.38,14.2,14.24,78531.25,0
+NCV.US,D,20250122,000000,14.34,14.4,14.26,14.32,53818,0
+NCV.US,D,20250123,000000,14.34,14.48,14.28,14.44,65646,0
+NCV.US,D,20250124,000000,14.5196,14.6,14.44,14.48,56550.5,0
+NCV.US,D,20250127,000000,14.5,14.56,14.28,14.4,73797,0
+NCV.US,D,20250128,000000,14.48,14.52,14.3,14.4,114334.25,0
+NCV.US,D,20250129,000000,14.44,14.52,14.36,14.52,78081.75,0
+NCV.US,D,20250130,000000,14.56,14.68,14.4872,14.6,98482,0
+NCV.US,D,20250131,000000,14.64,14.72,14.52,14.52,93188.75,0
+NCV.US,D,20250203,000000,14.28,14.46,14.24,14.4,63404.25,0
+NCV.US,D,20250204,000000,14.3,14.6,14.24,14.56,97303,0
+NCV.US,D,20250205,000000,14.48,14.6,14.44,14.48,87735.5,0
+NCV.US,D,20250206,000000,14.4,14.56,14.4,14.48,88180.75,0
+NCV.US,D,20250207,000000,14.48,14.52,13.96,14.2,474840.5,0
+NCV.US,D,20250210,000000,14.13,14.25,14.01,14.19,325742,0
+NCV.US,D,20250211,000000,14.06,14.17,13.96,14.01,217961,0
+NCV.US,D,20250212,000000,13.955,14,13.69,13.91,373095,0
+NCV.US,D,20250213,000000,13.8221,14.03,13.78,14.03,256824,0
+NCV.US,D,20250214,000000,14.01,14.18,13.97,14.15,157120,0
+NCV.US,D,20250218,000000,14.1546,14.22,14.11,14.19,153420,0
+NCV.US,D,20250219,000000,14.08,14.22,14.03,14.19,175111,0
+NCV.US,D,20250220,000000,14.19,14.23,14.03,14.1,148697,0
+NCV.US,D,20250221,000000,14.1064,14.16,13.88,13.93,100595,0
+NCV.US,D,20250224,000000,13.92,13.92,13.77,13.77,49969,0
+NCV.US,D,20250225,000000,13.77,13.83,13.65,13.65,90525,0
+NCV.US,D,20250226,000000,13.65,13.82,13.6001,13.75,120624,0
+NCV.US,D,20250227,000000,13.7969,13.805,13.5,13.5,96680,0
+NCV.US,D,20250228,000000,13.5001,13.68,13.5,13.66,60706,0
+NCV.US,D,20250303,000000,13.79,13.85,13.5306,13.57,125645,0
+NCV.US,D,20250304,000000,13.57,13.65,13.41,13.57,130111,0
+NCV.US,D,20250305,000000,13.5108,13.64,13.46,13.57,106628,0
+NCV.US,D,20250306,000000,13.5025,13.51,13.29,13.33,110095,0
+NCV.US,D,20250307,000000,13.29,13.334,13.1101,13.24,159846,0
+NCV.US,D,20250310,000000,13.239,13.239,12.94,12.98,102244,0
+NCV.US,D,20250311,000000,12.89,13.08,12.87,12.99,115547,0
+NCV.US,D,20250312,000000,13.02,13.06,12.9301,13,145285,0
+NCV.US,D,20250313,000000,12.752,12.92,12.7,12.74,87844,0
+NCV.US,D,20250314,000000,12.7617,12.99,12.7617,12.96,84982,0
+NCV.US,D,20250317,000000,12.95,13.11,12.8758,13.07,141247,0
+NCV.US,D,20250318,000000,13,13.05,12.9113,13.01,40585,0
+NCV.US,D,20250319,000000,13.03,13.2,12.99,13.19,78775,0
+NCV.US,D,20250320,000000,13.18,13.21,13.0983,13.19,56459,0
+NCV.US,D,20250321,000000,13.07,13.25,13.01,13.22,52412,0
+NCV.US,D,20250324,000000,13.25,13.38,13.211,13.36,93668,0
+NCV.US,D,20250325,000000,13.36,13.4,13.2601,13.34,97676,0
+NCV.US,D,20250326,000000,13.29,13.335,13.1,13.12,105706,0
+NCV.US,D,20250327,000000,13.1,13.1999,13.05,13.11,105617,0
+NCV.US,D,20250328,000000,13.13,13.15,12.91,12.97,87112,0
+NCV.US,D,20250331,000000,12.89,12.9799,12.79,12.93,106898,0
+NCV.US,D,20250401,000000,12.975,13.04,12.77,12.95,106296,0
+NCV.US,D,20250402,000000,12.94,13.09,12.92,13.05,80613,0
+NCV.US,D,20250403,000000,12.91,12.9765,12.56,12.57,170086,0
+NCV.US,D,20250404,000000,12.54,12.55,11.79,11.88,185632,0
+NCV.US,D,20250407,000000,11.74,11.95,11.5104,11.76,197979,0
+NCV.US,D,20250408,000000,12.18,12.5,11.88,11.93,233100,0
+NCV.US,D,20250409,000000,12.07,12.9,11.985,12.76,251209,0
+NCV.US,D,20250410,000000,12.62,12.63,12.1,12.17,101566,0
+NCV.US,D,20250411,000000,12.1,12.32,12,12.15,73046,0
+NCV.US,D,20250414,000000,12.53,12.55,12.27,12.39,72200,0
+NCV.US,D,20250415,000000,12.49,12.59,12.4001,12.49,58535,0
+NCV.US,D,20250416,000000,12.46,12.52,12.2736,12.38,68177,0
+NCV.US,D,20250417,000000,12.45,12.49,12.3117,12.47,66114,0
+NCV.US,D,20250421,000000,12.37,12.419,12.215,12.26,66020,0
+NCV.US,D,20250422,000000,12.49,12.53,12.34,12.48,38251,0
+NCV.US,D,20250423,000000,12.785,12.89,12.6058,12.65,50170,0
+NCV.US,D,20250424,000000,12.76,12.92,12.68,12.86,55974,0
+NCV.US,D,20250425,000000,12.92,13.06,12.74,13,55266,0
+NCV.US,D,20250428,000000,13.075,13.12,12.9,13.11,69736,0
+NCV.US,D,20250429,000000,13.0808,13.13,12.97,13.04,94588,0
+NCV.US,D,20250430,000000,12.97,13.01,12.82,12.97,91726,0
+NCV.US,D,20250501,000000,13.08,13.09,12.98,12.99,74421,0
+NCV.US,D,20250502,000000,13.2,13.23,13.04,13.09,139849,0
+NCV.US,D,20250505,000000,13.055,13.12,12.97,13.04,89145,0
+NCV.US,D,20250506,000000,12.97,13.115,12.93,13.03,71576,0
+NCV.US,D,20250507,000000,13.03,13.18,13.02,13.18,93603,0
+NCV.US,D,20250508,000000,13.1901,13.39,13.16,13.25,87645,0
+NCV.US,D,20250509,000000,13.2501,13.38,13.25,13.29,39258,0
+NCV.US,D,20250512,000000,13.38,13.4,13.3,13.36,65374,0
+NCV.US,D,20250513,000000,13.36,13.5,13.335,13.43,137816,0
+NCV.US,D,20250514,000000,13.4399,13.5,13.4289,13.49,55574,0
+NCV.US,D,20250515,000000,13.5,13.52,13.3201,13.42,61551,0
+NCV.US,D,20250516,000000,13.41,13.535,13.34,13.53,101435,0
+NCV.US,D,20250519,000000,13.54,13.54,13.2639,13.43,77652,0
+NCV.US,D,20250520,000000,13.435,13.54,13.32,13.46,63028,0
+NCV.US,D,20250521,000000,13.43,13.53,13.25,13.31,43258,0
+NCV.US,D,20250522,000000,13.31,13.36,13.2,13.26,48143,0
+NCV.US,D,20250523,000000,13.19,13.3,13.02,13.27,70485,0
+NCV.US,D,20250527,000000,13.385,13.47,13.35,13.42,44024,0
+NCV.US,D,20250528,000000,13.45,13.5,13.31,13.34,77227,0
+NCV.US,D,20250529,000000,13.48,13.5486,13.4,13.43,87189,0
+NCV.US,D,20250530,000000,13.45,13.56,13.36,13.46,58064,0
+NCV.US,D,20250602,000000,13.46,13.55,13.395,13.5,56942,0
+NCV.US,D,20250603,000000,13.4123,13.57,13.4123,13.53,98492,0
+NCV.US,D,20250604,000000,13.58,13.6599,13.5698,13.57,72171,0
+NCV.US,D,20250605,000000,13.65,13.66,13.52,13.54,82250,0
+NCV.US,D,20250606,000000,13.59,13.7312,13.59,13.71,75404,0
+NCV.US,D,20250609,000000,13.71,13.7754,13.71,13.76,60390,0
+NCV.US,D,20250610,000000,13.81,13.83,13.7,13.74,65506,0
+NCV.US,D,20250611,000000,13.81,13.81,13.7,13.73,77973,0
+NCV.US,D,20250612,000000,13.7028,13.7028,13.598,13.65,53262,0
+NCV.US,D,20250613,000000,13.57,13.59,13.5001,13.56,36339,0
+NCV.US,D,20250616,000000,13.61,13.68,13.51,13.61,50455,0
+NCV.US,D,20250617,000000,13.57,13.63,13.51,13.58,133834,0
+NCV.US,D,20250618,000000,13.52,13.63,13.45,13.51,59408,0
+NCV.US,D,20250620,000000,13.62,13.63,13.51,13.55,39792,0
+NCV.US,D,20250623,000000,13.55,13.62,13.53,13.62,58770,0
+NCV.US,D,20250624,000000,13.6119,13.8173,13.6119,13.8,43943,0
+NCV.US,D,20250625,000000,13.83,13.93,13.82,13.93,40225,0
+NCV.US,D,20250626,000000,13.9501,14,13.89,13.99,116741,0
+NCV.US,D,20250627,000000,14.03,14.12,13.96,14.05,81533,0
+NCV.US,D,20250630,000000,14.1,14.24,14.0201,14.2,67823,0
+NCV.US,D,20250701,000000,14.2553,14.33,14.01,14.14,193603,0
+NCV.US,D,20250702,000000,14.1927,14.1999,14.02,14.14,88232,0
+NCV.US,D,20250703,000000,14.1924,14.2,14.14,14.2,37217,0
+NCV.US,D,20250707,000000,14.1999,14.2,14.06,14.1,68848,0
+NCV.US,D,20250708,000000,14.11,14.2,14.105,14.14,72012,0
+NCV.US,D,20250709,000000,14.1895,14.29,14.1728,14.27,82343,0
+NCV.US,D,20250710,000000,14.27,14.35,14.2301,14.33,54127,0
+NCV.US,D,20250711,000000,14.15,14.2,14.1,14.18,48964,0
+NCV.US,D,20250714,000000,14.16,14.16,13.91,14.02,173031,0
+NCV.US,D,20250715,000000,14.12,14.13,13.95,13.97,103196,0
+NCV.US,D,20250716,000000,14.045,14.085,13.87,14.03,139241,0
+NCV.US,D,20250717,000000,14.015,14.13,14.015,14.12,98951,0
+NCV.US,D,20250718,000000,14.14,14.5,14.12,14.5,308807,0
+NCV.US,D,20250721,000000,14.31,14.4,14.2636,14.33,153771,0
+NCV.US,D,20250722,000000,14.36,14.39,14.22,14.35,118865,0
+NCV.US,D,20250723,000000,14.37,14.38,14.22,14.23,102162,0
+NCV.US,D,20250724,000000,14.24,14.3,14.23,14.26,72616,0
+NCV.US,D,20250725,000000,14.32,14.36,14.28,14.3,54277,0
+NCV.US,D,20250728,000000,14.29,14.37,14.2807,14.34,66061,0
+NCV.US,D,20250729,000000,14.37,14.3825,14.24,14.3,110586,0
+NCV.US,D,20250730,000000,14.3766,14.3799,14.25,14.33,89465,0
+NCV.US,D,20250731,000000,14.33,14.42,14.2962,14.34,103232,0
+NCV.US,D,20250801,000000,14.4,14.42,14.15,14.2,123434,0
+NCV.US,D,20250804,000000,14.3399,14.37,14.285,14.37,74118,0
+NCV.US,D,20250805,000000,14.4,14.45,14.28,14.33,79585,0
+NCV.US,D,20250806,000000,14.38,14.42,14.27,14.37,67478,0
+NCV.US,D,20250807,000000,14.42415,14.54,14.4,14.49,87619,0
+NCV.US,D,20250808,000000,14.53,14.55,14.4101,14.52,110991,0
+NCV.US,D,20250811,000000,14.4,14.48,14.3536,14.43,100131,0
+NCV.US,D,20250812,000000,14.43,14.49,14.27,14.49,85212,0
+NCV.US,D,20250813,000000,14.53,14.55,14.42,14.55,121511,0
+NCV.US,D,20250814,000000,14.5,14.52,14.33,14.49,65353,0
+NCV.US,D,20250815,000000,14.44,14.5,14.4251,14.5,58584,0
+NCV.US,D,20250818,000000,14.51,14.52,14.44,14.52,34065,0
+NCV.US,D,20250819,000000,14.55,14.576,14.4004,14.47,87842,0
+NCV.US,D,20250820,000000,14.42,14.48,14.27,14.43,79754,0
+NCV.US,D,20250821,000000,14.3679,14.405,14.3,14.4,55198,0
+NCV.US,D,20250822,000000,14.41,14.6,14.41,14.58,66178,0
+NCV.US,D,20250825,000000,14.58,14.6752,14.4967,14.65,71316,0
+NCV.US,D,20250826,000000,14.67,14.71,14.53,14.62,156574,0
+NCV.US,D,20250827,000000,14.64,14.7299,14.64,14.72,76639,0
+NCV.US,D,20250828,000000,14.72,14.78,14.65,14.7,80973,0
+NCV.US,D,20250829,000000,14.705,14.8,14.7,14.8,75518,0
+NCV.US,D,20250902,000000,14.76,14.78,14.65,14.73,82091,0
+NCV.US,D,20250903,000000,14.73,14.75,14.66,14.68,67696,0
+NCV.US,D,20250904,000000,14.72,14.84,14.6648,14.84,91848,0
+NCV.US,D,20250905,000000,14.93,15,14.74,14.85,100335,0
+NCV.US,D,20250908,000000,14.9,14.98,14.9,14.95,84702,0
+NCV.US,D,20250909,000000,14.98,15.12,14.97,15.12,91462,0
+NCV.US,D,20250910,000000,15.1419,15.18,15.08,15.09,76917,0
+NCV.US,D,20250911,000000,15.155,15.285,15.155,15.26,67657,0
+NCV.US,D,20250912,000000,15.24,15.24,15.09,15.09,35688,0
+NCV.US,D,20250915,000000,15.16,15.16,15.01,15.08,81081,0
+NCV.US,D,20250916,000000,15.135,15.14,15.03,15.09,97495,0
+NCV.US,D,20250917,000000,15.11,15.17,15,15.11,112676,0
+NCV.US,D,20250918,000000,15.14,15.25,15.13,15.25,88259,0
+NCV.US,D,20250919,000000,15.28,15.3,15.27,15.29,72401,0
+NCV.US,D,20250922,000000,15.3,15.38,15.28,15.38,79317,0
+NCV.US,D,20250923,000000,15.35,15.38,15.26,15.3,129478,0
+NCV.US,D,20250924,000000,15.35,15.35,15.11,15.14,134402,0
+NCV.US,D,20250925,000000,15.11,15.1765,14.86,14.9,142647,0
+NCV.US,D,20250926,000000,15.05,15.06,14.83,14.9,134096,0
+NCV.US,D,20250929,000000,15.0153,15.0157,14.86,14.97,106458,0
+NCV.US,D,20250930,000000,15.01,15.03,14.87,15,109704,0
+NCV.US,D,20251001,000000,14.99,15.15,14.95,15.1,97563,0
+NCV.US,D,20251002,000000,15.13,15.27,15.04,15.2,128374,0
+NCV.US,D,20251003,000000,15.22,15.31,15.13,15.28,128874,0
+NCV.US,D,20251006,000000,15.29,15.3718,15.2838,15.29,84476,0
+NCV.US,D,20251007,000000,15.345,15.38,15.255,15.33,74219,0
+NCV.US,D,20251008,000000,15.3337,15.55,15.33,15.53,152463,0
+NCV.US,D,20251009,000000,15.53,15.66,15.45,15.63,148292,0
+NCV.US,D,20251010,000000,15.65,15.7699,15.38,15.43,156211,0
+NCV.US,D,20251013,000000,15.64,15.73,15.51,15.65,87765,0
+NCV.US,D,20251014,000000,15.4331,15.5757,15.3677,15.51,79254,0
+NCV.US,D,20251015,000000,15.68,15.68,15.4961,15.63,91909,0
+NCV.US,D,20251016,000000,15.65,15.69,15.43,15.46,82843,0
+NCV.US,D,20251017,000000,15.46,15.51,15.19,15.36,65126,0
+NCV.US,D,20251020,000000,15.47,15.47,15.36,15.41,92644,0
+NCV.US,D,20251021,000000,15.4,15.425,15.2,15.24,106350,0
+NCV.US,D,20251022,000000,15.21,15.3399,14.95,15.05,171975,0
+NCV.US,D,20251023,000000,15.02,15.15,15.01,15.15,131234,0
+NCV.US,D,20251024,000000,15.239,15.3899,15.15,15.3,117510,0
+NCV.US,D,20251027,000000,15.42,15.59,15.3568,15.45,122369,0
+NCV.US,D,20251028,000000,15.51,15.56,15.4781,15.55,95967,0
+NCV.US,D,20251029,000000,15.58,15.7465,15.51,15.62,110453,0
+NCV.US,D,20251030,000000,15.62,15.69,15.54,15.58,127873,0
+NCV.US,D,20251031,000000,15.64,15.74,15.63,15.68,43881,0
+NCV.US,D,20251103,000000,15.7699,15.77,15.65,15.71,84711,0
+NCV.US,D,20251104,000000,15.64,15.66,15.44,15.61,109994,0
+NCV.US,D,20251105,000000,15.62,15.77,15.62,15.68,90439,0
+NCV.US,D,20251106,000000,15.7555,15.7555,15.5,15.55,88403,0
+NCV.US,D,20251107,000000,15.44,15.66,15.17,15.66,71639,0
+NCV.US,D,20251110,000000,15.66,15.83,15.62,15.77,107228,0
+NCV.US,D,20251111,000000,15.7686,15.77,15.58,15.65,98968,0
+NCV.US,D,20251112,000000,15.7,15.74,15.562,15.62,54062,0
+NCV.US,D,20251113,000000,15.4204,15.48,15.06,15.18,98322,0
+NCV.US,D,20251114,000000,15.02,15.23,14.93,15.04,76393,0
+NCV.US,D,20251117,000000,15.065,15.085,14.71,14.82,117799,0
+NCV.US,D,20251118,000000,14.97,14.97,14.67,14.83,94453,0
+NCV.US,D,20251119,000000,14.7835,15.0035,14.73,14.86,53878,0
+NCV.US,D,20251120,000000,14.9838,15.18,14.61,14.61,76979,0
+NCV.US,D,20251121,000000,14.65,14.8,14.53,14.74,121534,0
+NCV.US,D,20251124,000000,14.71,15.0396,14.71,15,88963,0
+NCV.US,D,20251125,000000,15.09,15.15,14.91,15.13,69846,0
+NCV.US,D,20251126,000000,15.16,15.32,15.15,15.28,97288,0
+NCV.US,D,20251128,000000,15.3,15.47,15.21,15.45,59553,0
+NCV.US,D,20251201,000000,15.45,15.45,15.28,15.39,66936,0
+NCV.US,D,20251202,000000,15.37,15.4,15.2334,15.26,93421,0
+NCV.US,D,20251203,000000,15.345,15.3999,15.27,15.29,61347,0
+NCV.US,D,20251204,000000,15.4,15.5,15.39,15.44,69384,0
+NCV.US,D,20251205,000000,15.45,15.6,15.41,15.45,78629,0
+NCV.US,D,20251208,000000,15.5112,15.5112,15.39,15.5,49348,0
+NCV.US,D,20251209,000000,15.56,15.56,15.4,15.46,54539,0
+NCV.US,D,20251210,000000,15.47,15.5,15.37,15.46,64786,0
+NCV.US,D,20251211,000000,15.27,15.36,15.15,15.25,78414,0
+NCV.US,D,20251212,000000,15.245,15.27,14.97,15.12,115784,0
+NCV.US,D,20251215,000000,15.13,15.1499,14.9675,14.97,89808,0
+NCV.US,D,20251216,000000,15.005,15.05,14.86,14.9,108620,0
+NCV.US,D,20251217,000000,14.91,15.05,14.76,14.76,114405,0
+NCV.US,D,20251218,000000,14.9,15,14.8301,14.93,129577,0
+NCV.US,D,20251219,000000,15,15.24,15,15.24,69869,0
+NCV.US,D,20251222,000000,15.28,15.43,15.25,15.41,134938,0
+NCV.US,D,20251223,000000,15.41,15.46,15.35,15.39,53205,0
+NCV.US,D,20251224,000000,15.39,15.5,15.365,15.49,68252,0
+NCV.US,D,20251226,000000,15.53,15.53,15.4,15.45,46597,0
+NCV.US,D,20251229,000000,15.332,15.45,15.33,15.4,113009,0
+NCV.US,D,20251230,000000,15.46,15.49,15.35,15.35,121584,0
+NCV.US,D,20251231,000000,15.375,15.375,15.08,15.15,128083,0
+NCV.US,D,20260102,000000,15.2485,15.32,15.21,15.28,108622,0
+NCV.US,D,20260105,000000,15.39,15.45,15.21,15.38,162167,0
+NCV.US,D,20260106,000000,15.42,15.63,15.4,15.61,113085,0
+NCV.US,D,20260107,000000,15.65,15.73,15.61,15.69,118268,0
+NCV.US,D,20260108,000000,15.6901,15.71,15.62,15.7,81478,0
+NCV.US,D,20260109,000000,15.72,15.81,15.6942,15.8,92800,0
+NCV.US,D,20260112,000000,15.6,15.7,15.6,15.68,176100,0
+NCV.US,D,20260113,000000,15.76,15.79,15.6,15.65,165120,0
+NCV.US,D,20260114,000000,15.69,15.7,15.5684,15.68,151125,0
+NCV.US,D,20260115,000000,15.7,15.78,15.62,15.62,139629,0
+NCV.US,D,20260116,000000,15.67,15.76,15.62,15.65,456842,0
+NCV.US,D,20260120,000000,15.4788,15.65,15.4788,15.56,131218,0
+NCV.US,D,20260121,000000,15.595,15.83,15.5901,15.79,158180,0
+NCV.US,D,20260122,000000,15.824,15.97,15.824,15.88,134214,0
+NCV.US,D,20260123,000000,15.95,15.98,15.795,15.95,84216,0
+NCV.US,D,20260126,000000,15.98,16,15.908,15.95,117645,0
+NCV.US,D,20260127,000000,15.99,16.12,15.95,16.02,73880,0
+NCV.US,D,20260128,000000,16.06,16.19,16.06,16.18,144465,0
+NCV.US,D,20260129,000000,16.28,16.28,15.99,16.1,103378,0
+NCV.US,D,20260130,000000,16.05,16.1436,15.895,15.99,76796,0
+NCV.US,D,20260202,000000,15.95,16.09,15.9,16.08,82052,0
+NCV.US,D,20260203,000000,16.125,16.14,15.9,16.08,133226,0
+NCV.US,D,20260204,000000,16.03,16.05,15.7701,15.94,103449,0
+NCV.US,D,20260205,000000,15.89,15.905,15.63,15.69,113960,0
+NCV.US,D,20260206,000000,15.7797,16.04,15.715,16.04,56310,0
+NCV.US,D,20260209,000000,16.05,16.38,15.9801,16.33,167537,0
+NCV.US,D,20260210,000000,16.33,16.56,16.28,16.53,322138,0
+NCV.US,D,20260211,000000,16.67,16.7,16.52,16.68,142487,0
+NCV.US,D,20260212,000000,16.49,16.57,16.34,16.45,83256,0
+NCV.US,D,20260213,000000,16.44,16.54,16.4012,16.53,64987,0
+NCV.US,D,20260217,000000,16.47,16.5227,16.41,16.42,84058,0
+NCV.US,D,20260218,000000,16.52,16.5399,16.4,16.49,89149,0
diff --git a/daily/us/nyse stocks/2/ncz.us.txt b/daily/us/nyse stocks/2/ncz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..185fa270edae13726d48489393d21e1887fb6e27
--- /dev/null
+++ b/daily/us/nyse stocks/2/ncz.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NCZ.US,D,20050225,000000,10.367,10.4499,10.3367,10.38,351058.0448837,0
+NCZ.US,D,20050228,000000,10.3593,10.375,10.3367,10.367,213835.8410691025,0
+NCZ.US,D,20050301,000000,10.4118,10.4354,10.3593,10.4354,189964.828352025,0
+NCZ.US,D,20050302,000000,10.3966,10.6032,10.389,10.5039,343449.88838345,0
+NCZ.US,D,20050303,000000,10.5952,10.5952,10.5121,10.5358,197308.598847045,0
+NCZ.US,D,20050304,000000,10.5572,10.5876,10.5273,10.5876,179464.92700112,0
+NCZ.US,D,20050307,000000,10.5717,10.6032,10.5492,10.6032,127387.851145415,0
+NCZ.US,D,20050308,000000,10.581,10.6574,10.5717,10.5717,185236.6825107675,0
+NCZ.US,D,20050309,000000,10.5572,10.5572,10.3284,10.3593,181692.9566375,0
+NCZ.US,D,20050310,000000,10.3212,10.3593,10.2303,10.2607,196128.9458944025,0
+NCZ.US,D,20050311,000000,10.2751,10.2898,10.0998,10.1379,237451.268424675,0
+NCZ.US,D,20050314,000000,10.1766,10.1766,9.9936,10.0386,238628.72121638,0
+NCZ.US,D,20050315,000000,10.1068,10.1068,9.94724,9.98548,252667.9481187,0
+NCZ.US,D,20050316,000000,9.9936,9.9936,9.8646,9.94724,287698.91046605,0
+NCZ.US,D,20050317,000000,9.94016,10.0479,9.89376,10.0307,229449.283117725,0
+NCZ.US,D,20050318,000000,10.0768,10.145,9.95492,9.9936,225644.8381740975,0
+NCZ.US,D,20050321,000000,9.94724,9.97144,9.77108,9.85564,266967.89409135,0
+NCZ.US,D,20050322,000000,9.87848,9.8872,9.7654,9.818,186682.188242595,0
+NCZ.US,D,20050323,000000,9.7654,9.7654,9.34512,9.56692,515437.935153225,0
+NCZ.US,D,20050324,000000,9.4132,9.72696,9.37572,9.6192,335450.8366244,0
+NCZ.US,D,20050328,000000,9.55076,9.69592,9.52124,9.64252,217249.3907539425,0
+NCZ.US,D,20050329,000000,9.69592,9.818,9.6192,9.64252,316296.602250425,0
+NCZ.US,D,20050330,000000,9.71112,9.77108,9.69592,9.7654,139979.372154955,0
+NCZ.US,D,20050331,000000,9.78056,9.87848,9.71816,9.82432,171461.8416137,0
+NCZ.US,D,20050401,000000,9.98548,9.98548,9.74084,9.7654,181040.9756148775,0
+NCZ.US,D,20050404,000000,9.80276,10.1682,9.7654,9.90916,289928.773569875,0
+NCZ.US,D,20050405,000000,9.90916,10.0008,9.90916,9.97144,170542.907731415,0
+NCZ.US,D,20050406,000000,9.9936,10.0768,9.9936,10.0692,146534.7516496125,0
+NCZ.US,D,20050407,000000,10.0386,10.0692,9.98548,9.9936,123841.19172424,0
+NCZ.US,D,20050408,000000,10.0768,10.0768,9.91728,9.97144,133549.0351398925,0
+NCZ.US,D,20050411,000000,9.92436,9.963,9.87848,9.90916,160965.6071976775,0
+NCZ.US,D,20050412,000000,9.84092,9.84092,9.73424,9.80276,259097.551746775,0
+NCZ.US,D,20050413,000000,9.65004,9.7496,9.65004,9.70344,82517.0357265225,0
+NCZ.US,D,20050414,000000,9.6192,9.69592,9.58048,9.62764,194944.892619905,0
+NCZ.US,D,20050415,000000,9.575,9.60364,9.4746,9.56692,158868.487136715,0
+NCZ.US,D,20050418,000000,9.56692,9.575,9.42148,9.4746,116625.7639502,0
+NCZ.US,D,20050419,000000,9.5052,9.6192,9.48148,9.59764,216196.9804418225,0
+NCZ.US,D,20050420,000000,9.61148,9.65848,9.536,9.55844,200194.8432953575,0
+NCZ.US,D,20050421,000000,9.55844,9.71816,9.55844,9.71816,154145.4750042975,0
+NCZ.US,D,20050422,000000,9.71816,9.7654,9.68088,9.7496,176705.558499845,0
+NCZ.US,D,20050425,000000,9.78056,9.80276,9.73424,9.7496,175129.50988609,0
+NCZ.US,D,20050426,000000,9.71112,9.7496,9.66476,9.69592,209247.0387535,0
+NCZ.US,D,20050427,000000,9.75804,9.7946,9.69592,9.7946,136044.01763593,0
+NCZ.US,D,20050428,000000,9.81052,9.90208,9.78056,9.8646,152311.27417461,0
+NCZ.US,D,20050429,000000,9.8646,9.8872,9.77108,9.82432,136302.1698518625,0
+NCZ.US,D,20050502,000000,9.78056,9.8646,9.78056,9.84092,138008.39465404,0
+NCZ.US,D,20050503,000000,9.77108,9.89376,9.77108,9.8872,110330.7368324125,0
+NCZ.US,D,20050504,000000,9.8872,10.0008,9.8646,9.98548,126989.2553233675,0
+NCZ.US,D,20050505,000000,9.9936,10.1068,9.9774,10.0479,128957.6659698575,0
+NCZ.US,D,20050506,000000,10.0847,10.1068,10.0244,10.0692,113087.5384792675,0
+NCZ.US,D,20050509,000000,10.0998,10.1158,10.0692,10.1158,129743.1234223075,0
+NCZ.US,D,20050510,000000,10.0917,10.1543,10.0768,10.0768,145884.60409443,0
+NCZ.US,D,20050511,000000,9.95492,10.0082,9.94724,10.0008,120689.094496735,0
+NCZ.US,D,20050512,000000,9.98548,10.0244,9.85564,9.8646,162802.374881785,0
+NCZ.US,D,20050513,000000,9.90916,9.93172,9.84092,9.8646,126339.47446167,0
+NCZ.US,D,20050516,000000,9.82432,9.83352,9.7496,9.7496,154670.5800798875,0
+NCZ.US,D,20050517,000000,9.72696,9.7496,9.6192,9.66476,173042.6572428,0
+NCZ.US,D,20050518,000000,9.69592,9.83352,9.66476,9.7946,180117.2747172375,0
+NCZ.US,D,20050519,000000,9.80276,9.90916,9.80276,9.8872,123319.753583535,0
+NCZ.US,D,20050520,000000,9.90208,10.0307,9.8646,10.0082,135646.52189435,0
+NCZ.US,D,20050523,000000,10.0244,10.1068,9.97144,10.0307,144444.23207144,0
+NCZ.US,D,20050524,000000,10.0008,10.0768,9.98548,10.0479,178946.0557148375,0
+NCZ.US,D,20050525,000000,10.054,10.054,9.98548,10.0386,116759.973767005,0
+NCZ.US,D,20050526,000000,10.0479,10.0998,10.0244,10.0917,131064.32006153,0
+NCZ.US,D,20050527,000000,10.0998,10.1068,10.0626,10.1068,91568.864491175,0
+NCZ.US,D,20050531,000000,10.1068,10.206,10.1068,10.1984,111249.3040212075,0
+NCZ.US,D,20050601,000000,10.1766,10.1984,10.145,10.1543,179076.598596755,0
+NCZ.US,D,20050602,000000,10.1682,10.1766,10.1068,10.1311,103772.0570963525,0
+NCZ.US,D,20050603,000000,10.145,10.2445,10.1224,10.2148,117547.26468691,0
+NCZ.US,D,20050606,000000,10.2363,10.2445,10.2148,10.2219,121090.6238666875,0
+NCZ.US,D,20050607,000000,10.2445,10.2751,10.1843,10.2148,195465.2306801425,0
+NCZ.US,D,20050608,000000,10.1068,10.2148,10.1068,10.1916,107835.7543363675,0
+NCZ.US,D,20050609,000000,10.1984,10.206,10.1311,10.161,175270.3201856925,0
+NCZ.US,D,20050610,000000,10.1158,10.145,10.0626,10.1311,154799.6561878525,0
+NCZ.US,D,20050613,000000,10.0998,10.145,10.0008,10.0008,141425.244580275,0
+NCZ.US,D,20050614,000000,10.0386,10.0998,10.0008,10.0244,179992.9656246225,0
+NCZ.US,D,20050615,000000,10.0008,10.0692,9.95492,10.0386,159785.587551555,0
+NCZ.US,D,20050616,000000,10.0692,10.1068,10.054,10.0847,209636.83393182,0
+NCZ.US,D,20050617,000000,10.0998,10.1843,10.0998,10.1543,127641.6030394875,0
+NCZ.US,D,20050620,000000,10.1984,10.2519,10.1543,10.1916,160837.6311701875,0
+NCZ.US,D,20050621,000000,10.2148,10.2148,10.1311,10.1682,165816.96205109,0
+NCZ.US,D,20050622,000000,10.1682,10.206,10.1224,10.206,171072.413128865,0
+NCZ.US,D,20050623,000000,10.161,10.1843,10.1068,10.1379,132240.30607929,0
+NCZ.US,D,20050624,000000,10.1311,10.2219,10.1224,10.1984,98125.3440662925,0
+NCZ.US,D,20050627,000000,10.1543,10.2445,10.1158,10.1766,149951.23488236,0
+NCZ.US,D,20050628,000000,10.1843,10.2751,10.1766,10.2148,192580.8196992725,0
+NCZ.US,D,20050629,000000,10.2148,10.2519,10.1843,10.2148,140110.2817303625,0
+NCZ.US,D,20050630,000000,10.2445,10.2829,10.2148,10.2751,131974.0866066,0
+NCZ.US,D,20050701,000000,10.3284,10.389,10.2751,10.367,141159.391801085,0
+NCZ.US,D,20050705,000000,10.3966,10.4499,10.375,10.4354,122137.5337764725,0
+NCZ.US,D,20050706,000000,10.4578,10.5121,10.4196,10.4354,242301.889891105,0
+NCZ.US,D,20050707,000000,10.4354,10.5418,10.4046,10.4739,197568.95122391,0
+NCZ.US,D,20050708,000000,10.4739,10.5121,10.4354,10.4654,170939.3033925325,0
+NCZ.US,D,20050711,000000,10.4739,10.519,10.4354,10.519,163591.1325756375,0
+NCZ.US,D,20050712,000000,10.5273,10.5876,10.519,10.5492,226435.7960288825,0
+NCZ.US,D,20050713,000000,10.497,10.519,10.3284,10.4196,176837.568155715,0
+NCZ.US,D,20050714,000000,10.488,10.519,10.4196,10.5039,214102.0605417875,0
+NCZ.US,D,20050715,000000,10.5273,10.5273,10.4196,10.4654,137219.6369601925,0
+NCZ.US,D,20050718,000000,10.4803,10.497,10.4046,10.4423,165686.785862655,0
+NCZ.US,D,20050719,000000,10.4803,10.519,10.4499,10.5039,144444.23207144,0
+NCZ.US,D,20050720,000000,10.4803,10.519,10.4578,10.488,146534.7516496125,0
+NCZ.US,D,20050721,000000,10.5572,10.5572,10.4578,10.4803,147593.76244453,0
+NCZ.US,D,20050722,000000,10.5273,10.5273,10.4739,10.519,141814.6730651075,0
+NCZ.US,D,20050725,000000,10.5572,10.5572,10.4739,10.5039,173172.4667377475,0
+NCZ.US,D,20050726,000000,10.5492,10.5492,10.4578,10.4578,186417.8022373575,0
+NCZ.US,D,20050727,000000,10.4739,10.519,10.4578,10.497,187993.850851115,0
+NCZ.US,D,20050728,000000,10.4803,10.581,10.4803,10.581,167263.567863385,0
+NCZ.US,D,20050729,000000,10.5492,10.5876,10.5418,10.581,185501.0685160025,0
+NCZ.US,D,20050801,000000,10.6032,10.6321,10.5039,10.6266,206885.5326872875,0
+NCZ.US,D,20050802,000000,10.6321,10.6321,10.5717,10.581,178281.607113595,0
+NCZ.US,D,20050803,000000,10.5952,10.6321,10.5572,10.5717,183790.0766984675,0
+NCZ.US,D,20050804,000000,10.5952,10.6032,10.5358,10.5492,155981.5093014225,0
+NCZ.US,D,20050805,000000,10.5418,10.5418,10.4578,10.4578,163198.403849415,0
+NCZ.US,D,20050808,000000,10.6032,10.6716,10.5418,10.6492,409048.419935675,0
+NCZ.US,D,20050809,000000,10.6321,10.7248,10.6321,10.7014,325611.350246375,0
+NCZ.US,D,20050810,000000,10.7098,10.7564,10.6657,10.7098,314856.23022745,0
+NCZ.US,D,20050811,000000,10.769,10.7991,10.6779,10.718,245841.948829485,0
+NCZ.US,D,20050812,000000,10.7331,10.749,10.6425,10.6866,186155.24969956,0
+NCZ.US,D,20050815,000000,10.6779,10.7014,10.5952,10.5952,282319.51698915,0
+NCZ.US,D,20050816,000000,10.7864,10.7864,10.5952,10.6657,170281.8219675725,0
+NCZ.US,D,20050817,000000,10.6032,10.6866,10.5717,10.6425,186944.0073934175,0
+NCZ.US,D,20050818,000000,10.6425,10.6866,10.6321,10.6657,119508.70815712,0
+NCZ.US,D,20050819,000000,10.6657,10.7248,10.6321,10.6716,140502.2770696175,0
+NCZ.US,D,20050822,000000,10.7331,10.7617,10.6716,10.7331,171072.413128865,0
+NCZ.US,D,20050823,000000,10.7331,10.8065,10.6866,10.7248,237844.73053788,0
+NCZ.US,D,20050824,000000,10.7416,10.7617,10.6866,10.718,173300.809458735,0
+NCZ.US,D,20050825,000000,10.769,10.769,10.6716,10.7248,190357.1903847625,0
+NCZ.US,D,20050826,000000,10.7248,10.794,10.6945,10.7416,143391.088372345,0
+NCZ.US,D,20050829,000000,10.7991,10.7991,10.7416,10.7786,172517.9188607,0
+NCZ.US,D,20050830,000000,10.794,10.8065,10.7564,10.7617,141946.3160275,0
+NCZ.US,D,20050831,000000,10.7416,10.794,10.7248,10.7617,186155.24969956,0
+NCZ.US,D,20050901,000000,10.8065,10.8462,10.7564,10.8163,176705.558499845,0
+NCZ.US,D,20050902,000000,10.8382,10.9076,10.8163,10.8544,115969.015912225,0
+NCZ.US,D,20050906,000000,10.9076,10.932,10.8797,10.9167,158479.4253453725,0
+NCZ.US,D,20050907,000000,10.932,10.932,10.8065,10.8462,169368.021794125,0
+NCZ.US,D,20050908,000000,10.8462,10.8912,10.7991,10.8309,146676.295336195,0
+NCZ.US,D,20050909,000000,10.8797,10.8912,10.8309,10.8309,128170.3750499575,0
+NCZ.US,D,20050912,000000,10.8232,10.8544,10.7564,10.7564,135257.826796495,0
+NCZ.US,D,20050913,000000,10.7617,10.7864,10.6657,10.6779,218168.691329715,0
+NCZ.US,D,20050914,000000,10.6492,10.6574,10.5273,10.565,204129.831120895,0
+NCZ.US,D,20050915,000000,10.5273,10.5717,10.488,10.488,132240.30607929,0
+NCZ.US,D,20050916,000000,10.5121,10.6716,10.488,10.6716,181692.9566375,0
+NCZ.US,D,20050919,000000,10.6779,10.718,10.565,10.565,158082.6629907675,0
+NCZ.US,D,20050920,000000,10.6119,10.6119,10.4499,10.4654,316560.2548687,0
+NCZ.US,D,20050921,000000,10.5418,10.5418,10.389,10.4354,254898.911302975,0
+NCZ.US,D,20050922,000000,10.4499,10.4578,10.389,10.4354,218823.9725937375,0
+NCZ.US,D,20050923,000000,10.4046,10.4283,10.2987,10.389,183400.6482136375,0
+NCZ.US,D,20050926,000000,10.4739,10.488,10.3593,10.375,161888.2080148575,0
+NCZ.US,D,20050927,000000,10.3132,10.3593,10.1682,10.2303,276021.55632345,0
+NCZ.US,D,20050928,000000,10.2303,10.3367,10.1379,10.3284,247032.96928027,0
+NCZ.US,D,20050929,000000,10.2898,10.367,10.2751,10.3212,117150.5023323125,0
+NCZ.US,D,20050930,000000,10.306,10.4354,10.306,10.4196,110068.91768159,0
+NCZ.US,D,20051003,000000,10.4803,10.488,10.3966,10.4578,114921.7393089525,0
+NCZ.US,D,20051004,000000,10.488,10.7248,10.4578,10.6321,307510.992958475,0
+NCZ.US,D,20051005,000000,10.6032,10.6266,10.5121,10.581,114660.6535451125,0
+NCZ.US,D,20051006,000000,10.6716,10.6716,10.519,10.5492,79767.201255955,0
+NCZ.US,D,20051007,000000,10.6032,10.6032,10.519,10.5273,109280.526681225,0
+NCZ.US,D,20051010,000000,10.5358,10.565,10.4423,10.4578,137751.709212065,0
+NCZ.US,D,20051011,000000,10.6321,10.6321,10.4046,10.4423,128170.3750499575,0
+NCZ.US,D,20051012,000000,10.5418,10.5418,10.145,10.1766,168443.9542029975,0
+NCZ.US,D,20051013,000000,10.1311,10.1379,9.94724,10.0244,233910.47609932,0
+NCZ.US,D,20051014,000000,9.94724,10.2898,9.94724,10.2898,164639.509259375,0
+NCZ.US,D,20051017,000000,10.2987,10.3284,10.2148,10.2751,135121.050125265,0
+NCZ.US,D,20051018,000000,10.2898,10.2898,10.206,10.2303,134863.9979898025,0
+NCZ.US,D,20051019,000000,10.145,10.1916,10.1158,10.145,113870.062383815,0
+NCZ.US,D,20051020,000000,10.0998,10.1843,10.0244,10.0386,170152.01247263,0
+NCZ.US,D,20051021,000000,10.1068,10.2519,10.0479,10.2148,121478.585577565,0
+NCZ.US,D,20051024,000000,10.1068,10.3593,10.1068,10.3367,150735.22556086,0
+NCZ.US,D,20051025,000000,10.1984,10.4283,10.1984,10.367,173430.6189536775,0
+NCZ.US,D,20051026,000000,10.3367,10.4046,10.2987,10.3367,160837.6311701875,0
+NCZ.US,D,20051027,000000,10.4046,10.4118,10.2445,10.2519,106397.2157808225,0
+NCZ.US,D,20051028,000000,10.2898,10.306,10.2148,10.2519,86711.6425419575,0
+NCZ.US,D,20051031,000000,10.1766,10.2898,10.1068,10.2751,168578.8974067825,0
+NCZ.US,D,20051101,000000,10.206,10.3212,10.206,10.2445,69140.7906515025,0
+NCZ.US,D,20051102,000000,10.2751,10.3966,10.2519,10.3966,141288.834602535,0
+NCZ.US,D,20051103,000000,10.3284,10.488,10.3284,10.488,118204.0127248925,0
+NCZ.US,D,20051104,000000,10.4354,10.497,10.4046,10.4578,99045.744722545,0
+NCZ.US,D,20051107,000000,10.4354,10.4578,10.389,10.4423,101014.888756005,0
+NCZ.US,D,20051108,000000,10.3966,10.4803,10.389,10.389,92746.68397637,0
+NCZ.US,D,20051109,000000,10.4499,10.4654,10.3966,10.4354,108361.592798945,0
+NCZ.US,D,20051110,000000,10.4046,10.4578,10.367,10.4354,130004.94257314,0
+NCZ.US,D,20051111,000000,10.4354,10.4578,10.389,10.4578,118988.0034033925,0
+NCZ.US,D,20051114,000000,10.488,10.497,10.3966,10.4499,104296.428784965,0
+NCZ.US,D,20051115,000000,10.4196,10.4578,10.3593,10.375,165429.73372719,0
+NCZ.US,D,20051116,000000,10.3593,10.3593,10.0917,10.1984,177108.1879502675,0
+NCZ.US,D,20051117,000000,10.1311,10.2519,10.1311,10.2519,109671.0552465225,0
+NCZ.US,D,20051118,000000,10.1843,10.367,10.1682,10.367,96689.005671685,0
+NCZ.US,D,20051121,000000,10.2987,10.3132,10.1984,10.2607,130140.25247041,0
+NCZ.US,D,20051122,000000,10.3284,10.3593,10.1984,10.2303,134600.34537154,0
+NCZ.US,D,20051123,000000,10.2219,10.2751,10.1766,10.1843,96689.005671685,0
+NCZ.US,D,20051125,000000,10.1843,10.2751,10.1682,10.2519,69925.5147169825,0
+NCZ.US,D,20051128,000000,10.3212,10.3212,10.1984,10.2751,164639.509259375,0
+NCZ.US,D,20051129,000000,10.3212,10.4196,10.2898,10.3966,149815.1915981075,0
+NCZ.US,D,20051130,000000,10.3593,10.4803,10.3132,10.4499,186547.97842579,0
+NCZ.US,D,20051201,000000,10.4739,10.4739,10.389,10.4354,97605.372699545,0
+NCZ.US,D,20051202,000000,10.389,10.5273,10.389,10.497,140502.2770696175,0
+NCZ.US,D,20051205,000000,10.497,10.5418,10.4654,10.5121,79636.2916805425,0
+NCZ.US,D,20051206,000000,10.5121,10.5121,10.3512,10.3593,159917.963900915,0
+NCZ.US,D,20051207,000000,10.3435,10.3435,10.1843,10.2148,189434.589567595,0
+NCZ.US,D,20051208,000000,10.1843,10.2751,10.1543,10.2678,194286.3111144875,0
+NCZ.US,D,20051209,000000,10.3212,10.3284,10.2148,10.2607,126856.145587025,0
+NCZ.US,D,20051212,000000,10.2987,10.38,10.2607,10.38,144307.0887067225,0
+NCZ.US,D,20051213,000000,10.3966,10.3966,10.2607,10.3212,184842.8537040725,0
+NCZ.US,D,20051214,000000,10.1843,10.2751,10.1766,10.2148,193239.76789818,0
+NCZ.US,D,20051215,000000,10.1916,10.2303,10.161,10.1843,226435.7960288825,0
+NCZ.US,D,20051216,000000,10.2219,10.2219,10.1158,10.1158,149290.819909495,0
+NCZ.US,D,20051219,000000,10.1068,10.1543,9.90916,9.963,295832.538735375,0
+NCZ.US,D,20051220,000000,9.97144,10.0244,9.90208,9.94724,254639.659006575,0
+NCZ.US,D,20051221,000000,9.94724,10.0692,9.93172,10.0244,266311.146053375,0
+NCZ.US,D,20051222,000000,9.97144,10.0847,9.963,10.0082,222883.6362053725,0
+NCZ.US,D,20051223,000000,10.0768,10.1068,10.0307,10.0307,137353.113390025,0
+NCZ.US,D,20051227,000000,9.9774,10.054,9.97144,10.0244,239812.407797395,0
+NCZ.US,D,20051228,000000,10.1843,10.2445,10.0479,10.1543,186944.0073934175,0
+NCZ.US,D,20051229,000000,10.1379,10.161,10.0386,10.0692,232463.870287025,0
+NCZ.US,D,20051230,000000,10.054,10.1068,9.9936,10.0082,274053.879063925,0
+NCZ.US,D,20060103,000000,10.0307,10.306,10.0307,10.2898,294512.808870125,0
+NCZ.US,D,20060104,000000,10.3367,10.4739,10.2829,10.4654,111511.489865515,0
+NCZ.US,D,20060105,000000,10.6266,10.6266,10.3512,10.38,139847.729192565,0
+NCZ.US,D,20060106,000000,10.3966,10.519,10.3966,10.5039,163464.623322095,0
+NCZ.US,D,20060109,000000,10.4283,10.581,10.4283,10.5717,125549.6166873475,0
+NCZ.US,D,20060110,000000,10.5039,10.6866,10.5039,10.6866,193895.0491622075,0
+NCZ.US,D,20060111,000000,10.5717,10.6266,10.5358,10.5572,137751.709212065,0
+NCZ.US,D,20060112,000000,10.5121,10.6425,10.5121,10.6119,154016.3988963325,0
+NCZ.US,D,20060113,000000,10.6574,10.6657,10.581,10.6266,188257.87016286,0
+NCZ.US,D,20060117,000000,10.5717,10.6716,10.5717,10.6574,195081.3025976425,0
+NCZ.US,D,20060118,000000,10.6321,10.6866,10.581,10.6574,114791.92981401,0
+NCZ.US,D,20060119,000000,10.6266,10.7248,10.6266,10.6574,146676.295336195,0
+NCZ.US,D,20060120,000000,10.6492,10.6716,10.6032,10.6321,115711.9637767575,0
+NCZ.US,D,20060123,000000,10.6184,10.7331,10.6184,10.6716,127518.3940273375,0
+NCZ.US,D,20060124,000000,10.6184,10.7416,10.6184,10.7014,169755.6168115125,0
+NCZ.US,D,20060125,000000,10.6657,10.7617,10.6657,10.6945,186417.8022373575,0
+NCZ.US,D,20060126,000000,10.749,10.7786,10.7098,10.7617,109411.4362566425,0
+NCZ.US,D,20060127,000000,10.7786,10.8163,10.718,10.769,154145.4750042975,0
+NCZ.US,D,20060130,000000,10.7248,10.7864,10.6574,10.7416,168186.535374045,0
+NCZ.US,D,20060131,000000,10.6779,10.769,10.6716,10.7617,144172.1455029375,0
+NCZ.US,D,20060201,000000,10.769,10.8309,10.749,10.8309,117020.3261438775,0
+NCZ.US,D,20060202,000000,10.8309,10.8687,10.7786,10.8544,132761.377526505,0
+NCZ.US,D,20060203,000000,10.794,10.8382,10.7331,10.749,129879.1667065675,0
+NCZ.US,D,20060206,000000,10.7331,10.863,10.7331,10.8382,128301.2846253775,0
+NCZ.US,D,20060207,000000,10.7991,10.8797,10.7991,10.8065,111120.5946067325,0
+NCZ.US,D,20060208,000000,10.794,10.794,10.6266,10.6425,156637.8906459175,0
+NCZ.US,D,20060209,000000,10.6866,10.7248,10.6032,10.6945,176056.144331635,0
+NCZ.US,D,20060210,000000,10.7331,10.7564,10.6866,10.749,75828.5464955275,0
+NCZ.US,D,20060213,000000,10.749,10.794,10.7331,10.749,118988.0034033925,0
+NCZ.US,D,20060214,000000,10.7991,10.7991,10.6716,10.7014,167924.34952974,0
+NCZ.US,D,20060215,000000,10.7416,10.7864,10.7098,10.749,124235.75391791,0
+NCZ.US,D,20060216,000000,10.7248,10.7786,10.7248,10.749,114136.648549985,0
+NCZ.US,D,20060217,000000,10.8065,10.8065,10.6779,10.7098,165560.2766091075,0
+NCZ.US,D,20060221,000000,10.6866,10.769,10.6119,10.7331,202822.568834245,0
+NCZ.US,D,20060222,000000,10.794,10.794,10.7248,10.7786,161362.0028587975,0
+NCZ.US,D,20060223,000000,10.8163,10.8797,10.749,10.8797,184451.5917518,0
+NCZ.US,D,20060224,000000,10.8544,10.8912,10.8382,10.8462,106266.3062054125,0
+NCZ.US,D,20060227,000000,10.8797,10.9167,10.8065,10.8232,189304.413379155,0
+NCZ.US,D,20060228,000000,10.8797,10.886,10.8232,10.8462,187341.86982848,0
+NCZ.US,D,20060301,000000,10.886,10.9167,10.8309,10.8797,190484.43302529,0
+NCZ.US,D,20060302,000000,10.886,10.9232,10.8544,10.9232,141690.3639724925,0
+NCZ.US,D,20060303,000000,10.9232,10.9383,10.8797,10.8797,129617.3475557425,0
+NCZ.US,D,20060306,000000,10.9167,10.9598,10.8462,10.8462,138929.1620037775,0
+NCZ.US,D,20060307,000000,10.9754,10.9754,10.8163,10.8309,142343.81176907,0
+NCZ.US,D,20060308,000000,10.8163,10.8163,10.7014,10.7416,133818.921547455,0
+NCZ.US,D,20060309,000000,10.7991,10.8065,10.6266,10.6266,144830.727008365,0
+NCZ.US,D,20060310,000000,10.6119,10.7416,10.6119,10.6425,113087.5384792675,0
+NCZ.US,D,20060313,000000,10.749,10.8309,10.7098,10.7864,136436.7463621575,0
+NCZ.US,D,20060314,000000,10.8797,10.9,10.8163,10.863,238628.72121638,0
+NCZ.US,D,20060315,000000,10.9525,10.985,10.8797,10.9435,298196.9783495,0
+NCZ.US,D,20060316,000000,11.0233,11.03,10.9435,10.9435,224728.1044527525,0
+NCZ.US,D,20060317,000000,10.9914,11.0526,10.985,11.0466,207540.8139513125,0
+NCZ.US,D,20060320,000000,11.0964,11.1052,11.0004,11.0233,234829.409981605,0
+NCZ.US,D,20060321,000000,11.0964,11.1131,11.0004,11.0526,292546.231691075,0
+NCZ.US,D,20060322,000000,11.0893,11.1131,11.0233,11.0741,202029.0441250425,0
+NCZ.US,D,20060323,000000,11.1052,11.1131,10.9754,10.9914,224333.9089525675,0
+NCZ.US,D,20060324,000000,11.0233,11.0526,10.9598,10.9914,206232.0848907075,0
+NCZ.US,D,20060327,000000,11.0466,11.0893,11.0004,11.0893,204658.60313137,0
+NCZ.US,D,20060328,000000,11.0741,11.0834,11.0004,11.0088,201107.910081825,0
+NCZ.US,D,20060329,000000,11.0893,11.1052,11.0088,11.0233,207807.76681097,0
+NCZ.US,D,20060330,000000,11.0594,11.0677,11.017,11.03,191270.9905582075,0
+NCZ.US,D,20060331,000000,11.0526,11.0677,10.9914,11.0004,142079.42576384,0
+NCZ.US,D,20060403,000000,11.0004,11.0677,11.0004,11.0004,164506.7662165275,0
+NCZ.US,D,20060404,000000,11.03,11.0893,11.0088,11.0466,164381.72373694,0
+NCZ.US,D,20060405,000000,11.0466,11.1052,11.0466,11.0834,129347.8278416725,0
+NCZ.US,D,20060406,000000,11.0389,11.0834,11.03,11.03,178281.607113595,0
+NCZ.US,D,20060407,000000,11.0594,11.0677,10.9435,11.0004,143391.088372345,0
+NCZ.US,D,20060410,000000,11.0233,11.0233,10.9435,10.985,110068.91768159,0
+NCZ.US,D,20060411,000000,11.0004,11.0088,10.886,10.9383,145619.851395705,0
+NCZ.US,D,20060412,000000,10.985,10.9914,10.8382,10.9076,173300.809458735,0
+NCZ.US,D,20060413,000000,11.017,11.017,10.8544,10.8797,130140.25247041,0
+NCZ.US,D,20060417,000000,10.8912,10.8912,10.6574,10.7331,185632.71147839,0
+NCZ.US,D,20060418,000000,10.7331,10.7617,10.6321,10.749,166610.48676029,0
+NCZ.US,D,20060419,000000,10.749,10.8163,10.749,10.769,99699.55921261,0
+NCZ.US,D,20060420,000000,10.769,10.886,10.7564,10.8232,136044.01763593,0
+NCZ.US,D,20060421,000000,10.8382,10.9,10.7991,10.8544,138929.1620037775,0
+NCZ.US,D,20060424,000000,10.7786,10.9754,10.7786,10.9598,164381.72373694,0
+NCZ.US,D,20060425,000000,10.9914,10.9914,10.8163,10.8687,134730.88825346,0
+NCZ.US,D,20060426,000000,10.886,10.886,10.794,10.794,119508.70815712,0
+NCZ.US,D,20060427,000000,10.7864,10.9678,10.7864,10.8382,122394.9526054275,0
+NCZ.US,D,20060428,000000,10.9167,10.9914,10.886,10.9598,97341.72008129,0
+NCZ.US,D,20060501,000000,10.886,10.9598,10.886,10.9598,176973.6114399675,0
+NCZ.US,D,20060502,000000,10.9754,10.985,10.8912,10.9,118988.0034033925,0
+NCZ.US,D,20060503,000000,10.9232,10.9598,10.8382,10.8382,135257.826796495,0
+NCZ.US,D,20060504,000000,10.8309,10.9598,10.8163,10.9598,165429.73372719,0
+NCZ.US,D,20060505,000000,10.9754,11.0004,10.9525,10.9914,98394.49708689,0
+NCZ.US,D,20060508,000000,11.0004,11.0677,10.9598,11.0389,128170.3750499575,0
+NCZ.US,D,20060509,000000,10.9754,11.0004,10.8912,10.9167,179992.9656246225,0
+NCZ.US,D,20060510,000000,10.886,10.9076,10.8309,10.886,141690.3639724925,0
+NCZ.US,D,20060511,000000,10.886,10.9167,10.7991,10.8065,118333.455526345,0
+NCZ.US,D,20060512,000000,10.7991,10.8163,10.749,10.7617,102850.923053135,0
+NCZ.US,D,20060515,000000,10.6945,10.8065,10.6945,10.7098,122137.5337764725,0
+NCZ.US,D,20060516,000000,10.6866,10.794,10.6492,10.6779,154670.5800798875,0
+NCZ.US,D,20060517,000000,10.7014,10.7098,10.6032,10.6119,108884.497713605,0
+NCZ.US,D,20060518,000000,10.6779,10.7331,10.6266,10.7331,162678.43248266,0
+NCZ.US,D,20060519,000000,10.6574,10.6945,10.6321,10.6866,119120.3797527575,0
+NCZ.US,D,20060522,000000,10.6184,10.7564,10.6119,10.7014,230237.3074245925,0
+NCZ.US,D,20060523,000000,10.6779,10.7617,10.6779,10.7248,178023.45489766,0
+NCZ.US,D,20060524,000000,10.7786,10.8065,10.6779,10.7617,145619.851395705,0
+NCZ.US,D,20060525,000000,10.7248,10.8065,10.7248,10.769,130797.7338953625,0
+NCZ.US,D,20060526,000000,10.7864,10.8232,10.7331,10.7617,94193.65648216,0
+NCZ.US,D,20060530,000000,10.8232,10.8232,10.7248,10.749,102979.6324676175,0
+NCZ.US,D,20060531,000000,10.7564,10.7786,10.7248,10.7331,107309.18248683,0
+NCZ.US,D,20060601,000000,10.7248,10.8797,10.7098,10.8797,138008.39465404,0
+NCZ.US,D,20060602,000000,10.8912,10.9435,10.8462,10.9383,86583.6665144525,0
+NCZ.US,D,20060605,000000,10.863,10.9383,10.8163,10.8232,119508.70815712,0
+NCZ.US,D,20060606,000000,10.9076,10.9232,10.769,10.769,137751.709212065,0
+NCZ.US,D,20060607,000000,10.7864,10.8309,10.7098,10.7248,114397.367620335,0
+NCZ.US,D,20060608,000000,10.6032,10.6492,10.5358,10.6184,162802.374881785,0
+NCZ.US,D,20060609,000000,10.6119,10.7014,10.6032,10.6716,85011.28483559,0
+NCZ.US,D,20060612,000000,10.7248,10.7331,10.5418,10.5717,128432.19420078,0
+NCZ.US,D,20060613,000000,10.519,10.5273,10.38,10.3966,212657.288196935,0
+NCZ.US,D,20060614,000000,10.4283,10.4578,10.3512,10.4283,181306.0950070925,0
+NCZ.US,D,20060615,000000,10.4654,10.7098,10.4354,10.6574,149951.23488236,0
+NCZ.US,D,20060616,000000,10.6492,10.7098,10.5358,10.6492,119381.4655165975,0
+NCZ.US,D,20060619,000000,10.6492,10.718,10.5418,10.5492,85270.9038254725,0
+NCZ.US,D,20060620,000000,10.5717,10.5876,10.5039,10.5039,105480.482059475,0
+NCZ.US,D,20060621,000000,10.5358,10.6779,10.5358,10.6779,155326.228037405,0
+NCZ.US,D,20060622,000000,10.6321,10.6779,10.565,10.5876,96689.005671685,0
+NCZ.US,D,20060623,000000,10.5876,10.6321,10.519,10.565,107309.18248683,0
+NCZ.US,D,20060626,000000,10.5492,10.6032,10.5039,10.5039,101014.888756005,0
+NCZ.US,D,20060627,000000,10.488,10.5492,10.4803,10.519,129224.61882952,0
+NCZ.US,D,20060628,000000,10.5572,10.6321,10.5358,10.5876,113213.6810393275,0
+NCZ.US,D,20060629,000000,10.5358,10.749,10.5273,10.749,133157.0398006425,0
+NCZ.US,D,20060630,000000,10.6425,10.749,10.6425,10.7098,96817.7150861675,0
+NCZ.US,D,20060703,000000,10.8163,10.8163,10.749,10.749,76615.470721945,0
+NCZ.US,D,20060705,000000,10.8163,10.8797,10.749,10.8382,100753.4362986775,0
+NCZ.US,D,20060706,000000,10.8163,10.886,10.769,10.863,139191.3478480775,0
+NCZ.US,D,20060707,000000,10.794,10.863,10.769,10.8309,112695.543140015,0
+NCZ.US,D,20060710,000000,10.8065,10.8797,10.7991,10.8232,175400.863067615,0
+NCZ.US,D,20060711,000000,10.7617,10.8309,10.7098,10.7991,137219.6369601925,0
+NCZ.US,D,20060712,000000,10.8797,10.8797,10.7991,10.8382,150085.4446991675,0
+NCZ.US,D,20060713,000000,10.8382,10.8912,10.794,10.8462,144830.727008365,0
+NCZ.US,D,20060714,000000,10.886,10.886,10.749,10.794,116890.14995544,0
+NCZ.US,D,20060717,000000,10.7331,10.7617,10.6716,10.7617,182744.266869145,0
+NCZ.US,D,20060718,000000,10.7331,10.8462,10.7331,10.8163,103900.033123855,0
+NCZ.US,D,20060719,000000,10.8797,10.9167,10.7617,10.9167,134206.883258335,0
+NCZ.US,D,20060720,000000,10.8544,10.9598,10.8232,10.9598,148111.9003438275,0
+NCZ.US,D,20060721,000000,10.9232,10.9598,10.8382,10.8544,177108.1879502675,0
+NCZ.US,D,20060724,000000,10.9167,10.9598,10.886,10.9232,131447.148063565,0
+NCZ.US,D,20060725,000000,10.9598,10.9754,10.8797,10.9232,114397.367620335,0
+NCZ.US,D,20060726,000000,10.9914,11.0004,10.9232,10.9914,116499.9880836325,0
+NCZ.US,D,20060727,000000,10.9754,11.0677,10.9754,11.0389,90389.57823203,0
+NCZ.US,D,20060728,000000,11.017,11.0594,10.9678,11.0004,131840.61017677,0
+NCZ.US,D,20060731,000000,11.017,11.0389,10.9754,11.017,103641.1475209475,0
+NCZ.US,D,20060801,000000,11.0233,11.0526,10.9678,11.0526,130004.94257314,0
+NCZ.US,D,20060802,000000,11.0594,11.0893,11.0389,11.0677,138405.5237021375,0
+NCZ.US,D,20060803,000000,11.0677,11.1384,11.0088,11.0466,171072.413128865,0
+NCZ.US,D,20060804,000000,11.0741,11.1219,11.0526,11.0594,151525.08333518,0
+NCZ.US,D,20060807,000000,11.1298,11.1592,11.0594,11.1052,165429.73372719,0
+NCZ.US,D,20060808,000000,11.1298,11.1592,11.0834,11.1298,120432.7757482475,0
+NCZ.US,D,20060809,000000,11.0594,11.1456,10.932,10.9754,172249.1325336,0
+NCZ.US,D,20060810,000000,10.932,11.017,10.9232,10.985,124498.6731491975,0
+NCZ.US,D,20060811,000000,10.985,11.0088,10.932,11.0004,126462.3167803325,0
+NCZ.US,D,20060814,000000,11.0004,11.0233,10.9232,10.9435,150085.4446991675,0
+NCZ.US,D,20060815,000000,11.0233,11.0594,10.985,11.0466,132630.1012576,0
+NCZ.US,D,20060816,000000,11.0834,11.1131,11.0389,11.1131,176973.6114399675,0
+NCZ.US,D,20060817,000000,11.1131,11.1384,11.0677,11.1131,124629.94941809,0
+NCZ.US,D,20060818,000000,11.0893,11.177,11.0893,11.1537,153626.603718015,0
+NCZ.US,D,20060821,000000,11.177,11.177,11.0677,11.1052,147593.76244453,0
+NCZ.US,D,20060822,000000,11.1537,11.1537,11.1052,11.1131,156903.01003813,0
+NCZ.US,D,20060823,000000,11.177,11.177,11.0389,11.0526,150735.22556086,0
+NCZ.US,D,20060824,000000,11.1052,11.1219,11.0088,11.0088,160047.773395865,0
+NCZ.US,D,20060825,000000,11.0004,11.1219,11.0004,11.0741,157429.215194185,0
+NCZ.US,D,20060828,000000,11.0389,11.1052,11.03,11.0677,171205.8895586975,0
+NCZ.US,D,20060829,000000,11.03,11.1219,11.03,11.0964,124107.41119692,0
+NCZ.US,D,20060830,000000,11.1592,11.177,11.0964,11.1298,157952.4868023325,0
+NCZ.US,D,20060831,000000,11.1298,11.1812,11.1131,11.1219,153626.603718015,0
+NCZ.US,D,20060901,000000,11.1456,11.1592,11.1219,11.1219,115447.5777715175,0
+NCZ.US,D,20060905,000000,11.1676,11.1676,11.0741,11.1219,180644.94664725,0
+NCZ.US,D,20060906,000000,11.1676,11.177,11.1219,11.1219,150470.1061686425,0
+NCZ.US,D,20060907,000000,11.0964,11.1052,11.017,11.03,142867.0833772225,0
+NCZ.US,D,20060908,000000,11.0741,11.0834,11.0004,11.0526,121742.2381958275,0
+NCZ.US,D,20060911,000000,11.0594,11.0741,11.03,11.0466,142996.52617868,0
+NCZ.US,D,20060912,000000,11.0526,11.0893,10.8382,10.9076,312621.600108275,0
+NCZ.US,D,20060913,000000,10.9754,11.0594,10.932,11.0594,147452.5854514425,0
+NCZ.US,D,20060914,000000,11.0893,11.1219,11.0741,11.0893,125152.8543327525,0
+NCZ.US,D,20060915,000000,11.1384,11.1592,11.1052,11.1537,137751.709212065,0
+NCZ.US,D,20060918,000000,11.2097,11.2342,11.177,11.1812,152833.8123957825,0
+NCZ.US,D,20060919,000000,11.2342,11.2514,11.2035,11.2272,165163.147561015,0
+NCZ.US,D,20060920,000000,11.2097,11.3179,11.2097,11.2514,177887.411613415,0
+NCZ.US,D,20060921,000000,11.3492,11.3492,11.2342,11.2831,252538.872010725,0
+NCZ.US,D,20060922,000000,11.2272,11.2593,11.0594,11.0964,323379.6536751,0
+NCZ.US,D,20060925,000000,11.1592,11.1592,11.0466,11.0594,238894.2073020925,0
+NCZ.US,D,20060926,000000,11.0389,11.0594,10.932,10.9525,292546.231691075,0
+NCZ.US,D,20060927,000000,10.9435,11.1131,10.9435,11.0834,176837.568155715,0
+NCZ.US,D,20060928,000000,11.1298,11.1592,11.0893,11.0964,142732.8735604225,0
+NCZ.US,D,20060929,000000,11.1384,11.1384,11.0893,11.1052,130398.7713798325,0
+NCZ.US,D,20061002,000000,11.177,11.2097,11.1384,11.177,150211.2205657325,0
+NCZ.US,D,20061003,000000,11.177,11.1958,11.03,11.0466,243356.500364155,0
+NCZ.US,D,20061004,000000,10.9914,11.1537,10.9914,11.1384,168443.9542029975,0
+NCZ.US,D,20061005,000000,11.1812,11.1812,11.1131,11.1592,101409.8176431725,0
+NCZ.US,D,20061006,000000,11.1456,11.3256,11.1131,11.2593,237977.84027422,0
+NCZ.US,D,20061009,000000,11.3116,11.3338,11.2514,11.3338,217249.3907539425,0
+NCZ.US,D,20061010,000000,11.177,11.2831,11.177,11.1958,168970.89274604,0
+NCZ.US,D,20061011,000000,11.1537,11.2189,11.1537,11.1592,171072.413128865,0
+NCZ.US,D,20061012,000000,11.2272,11.2342,11.1676,11.2097,190227.3808898175,0
+NCZ.US,D,20061013,000000,11.2342,11.2432,11.177,11.1898,89737.9639028825,0
+NCZ.US,D,20061016,000000,11.2035,11.2342,11.1537,11.1812,112426.0234259375,0
+NCZ.US,D,20061017,000000,11.2097,11.2342,11.177,11.2035,95640.2622944525,0
+NCZ.US,D,20061018,000000,11.2035,11.2272,11.1676,11.1812,134335.959366305,0
+NCZ.US,D,20061019,000000,11.1676,11.2432,11.1676,11.2432,101409.8176431725,0
+NCZ.US,D,20061020,000000,11.2514,11.3116,11.2342,11.2831,105480.482059475,0
+NCZ.US,D,20061023,000000,11.2514,11.3256,11.2514,11.2593,142343.81176907,0
+NCZ.US,D,20061024,000000,11.2432,11.3256,11.2432,11.2756,182485.01457275,0
+NCZ.US,D,20061025,000000,11.3256,11.341,11.2884,11.3179,185894.1639357225,0
+NCZ.US,D,20061026,000000,11.3179,11.382,11.3179,11.341,126075.8218434125,0
+NCZ.US,D,20061027,000000,11.3492,11.4046,11.3179,11.3179,91174.30229751,0
+NCZ.US,D,20061030,000000,11.2669,11.3256,11.2669,11.2756,144830.727008365,0
+NCZ.US,D,20061031,000000,11.2756,11.3116,11.2097,11.2097,167924.34952974,0
+NCZ.US,D,20061101,000000,11.2593,11.2756,11.1676,11.1676,124629.94941809,0
+NCZ.US,D,20061102,000000,11.2035,11.2035,11.0677,11.0677,190484.43302529,0
+NCZ.US,D,20061103,000000,11.1537,11.1812,11.0594,11.0741,194684.906936535,0
+NCZ.US,D,20061106,000000,11.1131,11.2756,11.0964,11.2514,147846.41425813,0
+NCZ.US,D,20061107,000000,11.2514,11.2985,11.2432,11.2514,149029.000758675,0
+NCZ.US,D,20061108,000000,11.2884,11.2985,11.2342,11.2756,109280.526681225,0
+NCZ.US,D,20061109,000000,11.2272,11.2272,11.0964,11.1131,214366.0798535375,0
+NCZ.US,D,20061110,000000,11.1384,11.1592,11.0741,11.1456,110199.8272570025,0
+NCZ.US,D,20061113,000000,11.1052,11.1676,11.0526,11.0526,157952.4868023325,0
+NCZ.US,D,20061114,000000,11.0466,11.1384,11.0233,11.1052,206885.5326872875,0
+NCZ.US,D,20061115,000000,11.0677,11.1812,11.0677,11.1384,153493.12728818,0
+NCZ.US,D,20061116,000000,11.177,11.2432,11.1131,11.2189,199798.8143277275,0
+NCZ.US,D,20061117,000000,11.2831,11.2831,11.1676,11.2189,164639.509259375,0
+NCZ.US,D,20061120,000000,11.2189,11.2756,11.1958,11.2593,179464.92700112,0
+NCZ.US,D,20061121,000000,11.2272,11.2669,11.1592,11.177,191799.3958752,0
+NCZ.US,D,20061122,000000,11.2097,11.2342,11.1456,11.1537,132375.2492830675,0
+NCZ.US,D,20061124,000000,11.1898,11.2342,11.1592,11.2272,63887.173041165,0
+NCZ.US,D,20061127,000000,11.1958,11.2189,11.1131,11.1131,176188.15398752,0
+NCZ.US,D,20061128,000000,11.2035,11.2035,11.1131,11.1456,165296.99068434,0
+NCZ.US,D,20061129,000000,11.2035,11.2189,11.1384,11.1537,166736.6293203525,0
+NCZ.US,D,20061130,000000,11.1456,11.1898,11.0466,11.1592,307636.03543805,0
+NCZ.US,D,20061201,000000,11.177,11.2342,11.177,11.177,195081.3025976425,0
+NCZ.US,D,20061204,000000,11.1592,11.2432,11.1592,11.2035,172249.1325336,0
+NCZ.US,D,20061205,000000,11.2272,11.2432,11.2097,11.2189,157034.28630703,0
+NCZ.US,D,20061206,000000,11.2514,11.2514,11.2097,11.2189,167138.8920772825,0
+NCZ.US,D,20061207,000000,11.1592,11.1958,11.1219,11.1384,200850.4912528675,0
+NCZ.US,D,20061208,000000,11.1812,11.1812,11.1052,11.1131,172909.54750646,0
+NCZ.US,D,20061211,000000,11.1592,11.1898,11.1384,11.1592,165686.785862655,0
+NCZ.US,D,20061212,000000,11.1676,11.2097,11.1676,11.177,180516.2372327725,0
+NCZ.US,D,20061213,000000,11.1898,11.2342,11.1898,11.2035,139979.372154955,0
+NCZ.US,D,20061214,000000,11.2189,11.3064,11.1958,11.2189,137353.113390025,0
+NCZ.US,D,20061215,000000,11.2272,11.2756,11.2189,11.2432,143130.369301995,0
+NCZ.US,D,20061218,000000,11.2432,11.3737,11.2432,11.3492,157034.28630703,0
+NCZ.US,D,20061219,000000,11.3654,11.3737,11.2831,11.2884,127122.3650597075,0
+NCZ.US,D,20061220,000000,11.3558,11.3888,11.2985,11.3179,103113.475590935,0
+NCZ.US,D,20061221,000000,11.4131,11.4639,11.3654,11.382,169236.7455252275,0
+NCZ.US,D,20061222,000000,11.4481,11.4714,11.3338,11.4714,118593.8079032075,0
+NCZ.US,D,20061226,000000,11.5862,11.6068,11.3492,11.3888,107835.7543363675,0
+NCZ.US,D,20061227,000000,11.3492,11.4714,11.2831,11.4283,152833.8123957825,0
+NCZ.US,D,20061228,000000,11.4862,11.557,11.4639,11.5096,131714.8343102025,0
+NCZ.US,D,20061229,000000,11.557,11.6068,11.5025,11.5423,117150.5023323125,0
+NCZ.US,D,20070103,000000,11.5336,11.6164,11.4421,11.4481,249387.87486369,0
+NCZ.US,D,20070104,000000,11.5497,11.557,11.4191,11.4954,180909.33265249,0
+NCZ.US,D,20070105,000000,11.4762,11.5173,11.4191,11.4346,103371.9945003525,0
+NCZ.US,D,20070108,000000,11.5025,11.5423,11.4762,11.5173,120432.7757482475,0
+NCZ.US,D,20070109,000000,11.5336,11.5862,11.4762,11.557,134600.34537154,0
+NCZ.US,D,20070110,000000,11.5265,11.5772,11.4283,11.4762,179729.3130063625,0
+NCZ.US,D,20070111,000000,11.4346,11.4481,11.2756,11.2884,176579.0492462975,0
+NCZ.US,D,20070112,000000,11.3116,11.382,11.3064,11.341,151653.0593626825,0
+NCZ.US,D,20070116,000000,11.4421,11.4421,11.3064,11.3179,177237.630751715,0
+NCZ.US,D,20070117,000000,11.3338,11.341,11.2756,11.3179,149290.819909495,0
+NCZ.US,D,20070118,000000,11.2669,11.3116,11.2514,11.2756,183141.0292237525,0
+NCZ.US,D,20070119,000000,11.2756,11.3492,11.2593,11.3492,150863.56828185,0
+NCZ.US,D,20070122,000000,11.3256,11.3967,11.3179,11.3492,142079.42576384,0
+NCZ.US,D,20070123,000000,11.3737,11.4421,11.341,11.3888,131840.61017677,0
+NCZ.US,D,20070124,000000,11.4283,11.4954,11.4131,11.4639,154799.6561878525,0
+NCZ.US,D,20070125,000000,11.4566,11.5423,11.4566,11.4862,131447.148063565,0
+NCZ.US,D,20070126,000000,11.4481,11.5497,11.4481,11.4862,157034.28630703,0
+NCZ.US,D,20070129,000000,11.4762,11.5265,11.4481,11.4481,131192.296089035,0
+NCZ.US,D,20070130,000000,11.4714,11.5025,11.4131,11.4481,118988.0034033925,0
+NCZ.US,D,20070131,000000,11.4566,11.4639,11.4131,11.4131,130797.7338953625,0
+NCZ.US,D,20070201,000000,11.3737,11.4481,11.3737,11.4191,157812.7765832025,0
+NCZ.US,D,20070202,000000,11.3888,11.4421,11.382,11.4046,130664.99085251,0
+NCZ.US,D,20070205,000000,11.4046,11.4283,11.3888,11.3888,121090.6238666875,0
+NCZ.US,D,20070206,000000,11.3888,11.4481,11.3558,11.3558,208717.5333560425,0
+NCZ.US,D,20070207,000000,11.3492,11.3737,11.3064,11.3179,205442.9605033625,0
+NCZ.US,D,20070208,000000,11.2669,11.2669,11.177,11.2097,210818.6870453825,0
+NCZ.US,D,20070209,000000,11.2035,11.2669,11.2035,11.2272,166084.2816042375,0
+NCZ.US,D,20070212,000000,11.2189,11.2669,11.1898,11.1898,136764.2036474225,0
+NCZ.US,D,20070213,000000,11.2189,11.2342,11.1812,11.1812,207034.7769371275,0
+NCZ.US,D,20070214,000000,11.1898,11.2342,11.1384,11.2189,170939.3033925325,0
+NCZ.US,D,20070215,000000,11.2593,11.2593,11.1676,11.1898,187341.86982848,0
+NCZ.US,D,20070216,000000,11.1676,11.2035,11.1537,11.1537,156903.01003813,0
+NCZ.US,D,20070220,000000,11.0741,11.1898,11.0677,11.1131,276934.256416425,0
+NCZ.US,D,20070221,000000,11.1219,11.177,11.0964,11.1219,217249.3907539425,0
+NCZ.US,D,20070222,000000,11.1537,11.1537,11.0834,11.1219,197701.6942667625,0
+NCZ.US,D,20070223,000000,11.1298,11.2035,11.0964,11.1958,215673.3421401875,0
+NCZ.US,D,20070226,000000,11.1958,11.2669,11.1812,11.2272,120582.0199980775,0
+NCZ.US,D,20070227,000000,11.1958,11.2189,11.0893,11.0893,193372.51094104,0
+NCZ.US,D,20070228,000000,11.0893,11.2669,11.0893,11.2432,150605.416065915,0
+NCZ.US,D,20070301,000000,11.1592,11.2831,11.1219,11.2432,149951.23488236,0
+NCZ.US,D,20070302,000000,11.2831,11.2985,11.2342,11.2432,149951.23488236,0
+NCZ.US,D,20070305,000000,11.2097,11.2514,11.177,11.177,139191.3478480775,0
+NCZ.US,D,20070306,000000,11.177,11.2756,11.1592,11.2189,210564.2017643325,0
+NCZ.US,D,20070307,000000,11.2097,11.2884,11.2035,11.2756,107052.4970448475,0
+NCZ.US,D,20070308,000000,11.2272,11.3064,11.1958,11.2884,173692.4381045025,0
+NCZ.US,D,20070309,000000,11.3064,11.3558,11.2831,11.3492,108627.81227162,0
+NCZ.US,D,20070312,000000,11.3558,11.382,11.3256,11.3654,84221.793754755,0
+NCZ.US,D,20070313,000000,11.341,11.382,11.2272,11.2514,155063.67549961,0
+NCZ.US,D,20070314,000000,11.2514,11.4046,11.2342,11.3737,183271.205412185,0
+NCZ.US,D,20070315,000000,11.3737,11.4954,11.341,11.4639,188523.356248565,0
+NCZ.US,D,20070316,000000,11.5025,11.5096,11.3888,11.4046,146934.814245615,0
+NCZ.US,D,20070319,000000,11.3737,11.4714,11.3116,11.3116,193765.2396672725,0
+NCZ.US,D,20070320,000000,11.2884,11.4046,11.2884,11.3492,205049.49839016,0
+NCZ.US,D,20070321,000000,11.2884,11.4481,11.2884,11.4283,143255.77847508,0
+NCZ.US,D,20070322,000000,11.3967,11.5025,11.3967,11.4421,130004.94257314,0
+NCZ.US,D,20070323,000000,11.3888,11.5265,11.3888,11.4639,154540.7705849475,0
+NCZ.US,D,20070326,000000,11.5096,11.5173,11.3967,11.4421,133157.0398006425,0
+NCZ.US,D,20070327,000000,11.4131,11.4862,11.3967,11.4481,123055.7342717825,0
+NCZ.US,D,20070328,000000,11.5096,11.5682,11.4862,11.5497,158740.1444157275,0
+NCZ.US,D,20070329,000000,11.5173,11.5644,11.4481,11.4566,109148.517025355,0
+NCZ.US,D,20070330,000000,11.5173,11.5336,11.4639,11.4862,90257.56857615,0
+NCZ.US,D,20070402,000000,11.5173,11.5336,11.4566,11.5096,88684.4535103025,0
+NCZ.US,D,20070403,000000,11.5096,11.5336,11.4862,11.5265,118724.3507851275,0
+NCZ.US,D,20070404,000000,11.5265,11.5644,11.5173,11.557,98790.52605452,0
+NCZ.US,D,20070405,000000,11.5336,11.6313,11.5336,11.5423,166084.2816042375,0
+NCZ.US,D,20070409,000000,11.5644,11.6313,11.5497,11.5862,132240.30607929,0
+NCZ.US,D,20070410,000000,11.5423,11.5862,11.5173,11.5772,107703.7446804975,0
+NCZ.US,D,20070411,000000,11.5423,11.5772,11.5265,11.5265,116759.973767005,0
+NCZ.US,D,20070412,000000,11.5336,11.5644,11.4862,11.5173,141555.7874621975,0
+NCZ.US,D,20070413,000000,11.5096,11.557,11.4639,11.4862,101544.7608469475,0
+NCZ.US,D,20070416,000000,11.5025,11.5772,11.4954,11.5497,140762.2627529975,0
+NCZ.US,D,20070417,000000,11.5265,11.5682,11.5265,11.5423,83960.707990915,0
+NCZ.US,D,20070418,000000,11.5423,11.6483,11.5423,11.6068,113870.062383815,0
+NCZ.US,D,20070419,000000,11.5423,11.6644,11.5423,11.6313,106793.2447484525,0
+NCZ.US,D,20070420,000000,11.6644,11.8504,11.6313,11.8281,173825.18114735,0
+NCZ.US,D,20070423,000000,11.763,11.8597,11.6644,11.6644,160309.592546685,0
+NCZ.US,D,20070424,000000,11.6809,11.6986,11.6068,11.6164,113213.6810393275,0
+NCZ.US,D,20070425,000000,11.6164,11.6483,11.5265,11.5265,112300.2475593725,0
+NCZ.US,D,20070426,000000,11.5265,11.6068,11.5173,11.5173,108884.497713605,0
+NCZ.US,D,20070427,000000,11.5173,11.557,11.4762,11.4762,145884.60409443,0
+NCZ.US,D,20070430,000000,11.4714,11.6986,11.4714,11.5682,120565.1520976075,0
+NCZ.US,D,20070501,000000,11.6402,11.6483,11.5265,11.5336,139061.53835314,0
+NCZ.US,D,20070502,000000,11.5423,11.5862,11.5265,11.5497,139715.3528432125,0
+NCZ.US,D,20070503,000000,11.557,11.6313,11.557,11.5862,146274.399272755,0
+NCZ.US,D,20070504,000000,11.5682,11.6313,11.5644,11.5682,108232.88338446,0
+NCZ.US,D,20070507,000000,11.5917,11.6164,11.5772,11.5772,159259.0157020075,0
+NCZ.US,D,20070508,000000,11.5917,11.6402,11.5682,11.6164,113739.152808405,0
+NCZ.US,D,20070509,000000,11.4639,11.5772,11.4639,11.5644,133287.2159890725,0
+NCZ.US,D,20070510,000000,11.5497,11.5917,11.5265,11.5917,188649.498808625,0
+NCZ.US,D,20070511,000000,11.5772,11.6068,11.557,11.5772,111511.489865515,0
+NCZ.US,D,20070514,000000,11.5336,11.5917,11.5336,11.5644,145884.60409443,0
+NCZ.US,D,20070515,000000,11.5644,11.5772,11.5644,11.5682,139585.5433482675,0
+NCZ.US,D,20070516,000000,11.5682,11.5993,11.5096,11.5917,135646.52189435,0
+NCZ.US,D,20070517,000000,11.5917,11.5993,11.5917,11.5993,123575.7056385325,0
+NCZ.US,D,20070518,000000,11.5993,11.6572,11.5917,11.6572,105216.82944121,0
+NCZ.US,D,20070521,000000,11.625,11.7208,11.625,11.6912,203474.9165503625,0
+NCZ.US,D,20070522,000000,11.673,11.713,11.673,11.6912,136837.1756516425,0
+NCZ.US,D,20070523,000000,11.6809,11.7208,11.673,11.6912,181174.81873819,0
+NCZ.US,D,20070524,000000,11.6164,11.713,11.6164,11.6912,189174.970577705,0
+NCZ.US,D,20070525,000000,11.673,11.7208,11.6402,11.6844,89737.9639028825,0
+NCZ.US,D,20070529,000000,11.6844,11.713,11.6572,11.6572,148376.2863490775,0
+NCZ.US,D,20070530,000000,11.6402,11.673,11.5917,11.6313,110199.8272570025,0
+NCZ.US,D,20070531,000000,11.6483,11.6809,11.625,11.6402,112300.2475593725,0
+NCZ.US,D,20070601,000000,11.6844,11.6986,11.6572,11.6912,86848.78590667,0
+NCZ.US,D,20070604,000000,11.6809,11.763,11.6809,11.746,102724.4137995925,0
+NCZ.US,D,20070605,000000,11.7208,11.7376,11.6912,11.7208,125549.6166873475,0
+NCZ.US,D,20070606,000000,11.7303,11.7376,11.6809,11.6844,115447.5777715175,0
+NCZ.US,D,20070607,000000,11.5336,11.557,11.2035,11.3179,238235.6257966625,0
+NCZ.US,D,20070608,000000,11.1898,11.2985,11.1676,11.2593,171331.665425265,0
+NCZ.US,D,20070611,000000,11.2831,11.3179,11.1898,11.1898,141690.3639724925,0
+NCZ.US,D,20070612,000000,11.2272,11.2272,11.0964,11.1592,214234.0701976675,0
+NCZ.US,D,20070613,000000,11.177,11.3967,11.1592,11.3064,158605.56790543,0
+NCZ.US,D,20070614,000000,11.3064,11.3492,11.2272,11.2432,146676.295336195,0
+NCZ.US,D,20070615,000000,11.2593,11.3492,11.2593,11.3116,135121.050125265,0
+NCZ.US,D,20070618,000000,11.3116,11.4046,11.2884,11.3064,88419.700811585,0
+NCZ.US,D,20070619,000000,11.2514,11.3558,11.2514,11.3492,170939.3033925325,0
+NCZ.US,D,20070620,000000,11.3116,11.3737,11.3116,11.3492,131192.296089035,0
+NCZ.US,D,20070621,000000,11.3116,11.382,11.1676,11.2514,224461.51828658,0
+NCZ.US,D,20070622,000000,11.2514,11.2985,11.2514,11.2756,112300.2475593725,0
+NCZ.US,D,20070625,000000,11.2097,11.2756,11.1958,11.2272,186682.188242595,0
+NCZ.US,D,20070626,000000,11.1958,11.2756,11.1052,11.177,180516.2372327725,0
+NCZ.US,D,20070627,000000,11.1456,11.1537,10.749,11.0834,459816.400037275,0
+NCZ.US,D,20070628,000000,11.017,11.2189,11.017,11.1898,141288.834602535,0
+NCZ.US,D,20070629,000000,11.1537,11.2669,11.1537,11.2035,132375.2492830675,0
+NCZ.US,D,20070702,000000,11.1958,11.2669,11.1898,11.2342,110986.7514834125,0
+NCZ.US,D,20070703,000000,11.2189,11.3179,11.2189,11.3179,56803.021536035,0
+NCZ.US,D,20070705,000000,11.2756,11.3256,11.2097,11.2342,117415.98841801,0
+NCZ.US,D,20070706,000000,11.2342,11.3492,11.2342,11.2756,72024.834938885,0
+NCZ.US,D,20070709,000000,11.2756,11.4131,11.2669,11.3492,119646.218215325,0
+NCZ.US,D,20070710,000000,11.1898,11.2985,11.1384,11.1384,142867.0833772225,0
+NCZ.US,D,20070711,000000,11.1298,11.1456,11.0594,11.0893,141288.834602535,0
+NCZ.US,D,20070712,000000,11.1537,11.1812,11.03,11.03,142214.0022741325,0
+NCZ.US,D,20070713,000000,10.9754,11.0834,10.9754,11.0389,131318.43864909,0
+NCZ.US,D,20070716,000000,11.0741,11.0741,10.9525,10.9754,180779.156464055,0
+NCZ.US,D,20070717,000000,10.9076,10.9914,10.8797,10.886,216462.4665275325,0
+NCZ.US,D,20070718,000000,10.863,10.886,10.7617,10.8065,242828.0950471575,0
+NCZ.US,D,20070719,000000,10.8232,11.0233,10.8163,10.9678,124629.94941809,0
+NCZ.US,D,20070720,000000,10.9754,11.0004,10.8163,10.8309,152573.0933254375,0
+NCZ.US,D,20070723,000000,10.8687,10.9754,10.863,10.863,141288.834602535,0
+NCZ.US,D,20070724,000000,10.7991,10.7991,10.6574,10.7416,202424.70639918,0
+NCZ.US,D,20070725,000000,10.389,10.4654,9.65848,10.2445,713141.096193925,0
+NCZ.US,D,20070726,000000,10.0082,10.2445,9.81052,9.94016,458248.41868025,0
+NCZ.US,D,20070727,000000,10.0082,10.2363,9.95492,10.2148,261588.867307925,0
+NCZ.US,D,20070730,000000,10.2219,10.2829,10.1224,10.1916,166736.6293203525,0
+NCZ.US,D,20070731,000000,10.2445,10.519,10.2445,10.4578,212131.083040875,0
+NCZ.US,D,20070801,000000,10.389,10.389,10.0917,10.2445,228531.81600939,0
+NCZ.US,D,20070802,000000,10.2445,10.6266,10.145,10.6266,266578.465606525,0
+NCZ.US,D,20070803,000000,10.6492,10.6492,10.4423,10.5121,148902.12481164,0
+NCZ.US,D,20070806,000000,10.2751,10.4423,9.92436,10.2987,308689.912524125,0
+NCZ.US,D,20070807,000000,10.206,10.2898,10.0917,10.145,187733.1317807525,0
+NCZ.US,D,20070808,000000,10.1379,10.3132,10.0998,10.206,128432.19420078,0
+NCZ.US,D,20070809,000000,10.0692,10.1311,9.94724,9.9936,212787.8310788525,0
+NCZ.US,D,20070810,000000,9.87848,9.87848,9.44444,9.544,413109.55032125,0
+NCZ.US,D,20070813,000000,9.51264,9.67292,9.36836,9.48148,424004.747252775,0
+NCZ.US,D,20070814,000000,9.52124,9.52124,8.86548,8.87228,895234.115427425,0
+NCZ.US,D,20070815,000000,8.65208,8.7592,8.32328,8.64324,1024327.824681575,0
+NCZ.US,D,20070816,000000,8.04128,8.62072,6.51748,8.59116,1144229.2615649,0
+NCZ.US,D,20070817,000000,8.75064,9.84092,8.75064,9.7654,801560.063618525,0
+NCZ.US,D,20070820,000000,9.82432,10.2751,9.62764,9.98548,488286.482487625,0
+NCZ.US,D,20070821,000000,10.0917,10.1543,9.98548,10.054,277596.13816325,0
+NCZ.US,D,20070822,000000,10.1158,10.2363,10.0768,10.206,214102.0605417875,0
+NCZ.US,D,20070823,000000,10.3367,10.3512,10.1766,10.206,218034.4815129125,0
+NCZ.US,D,20070824,000000,10.2519,10.4423,10.2303,10.3435,226820.824191845,0
+NCZ.US,D,20070827,000000,10.2987,10.4196,10.206,10.2148,137621.8997171225,0
+NCZ.US,D,20070828,000000,10.2148,10.2219,9.963,10.0082,179332.5506517575,0
+NCZ.US,D,20070829,000000,10.0082,10.2829,10.0008,10.0998,202952.7450226775,0
+NCZ.US,D,20070830,000000,9.91728,10.0692,9.90916,9.93172,205834.5891491275,0
+NCZ.US,D,20070831,000000,9.98548,10.1766,9.98548,10.0626,127518.3940273375,0
+NCZ.US,D,20070904,000000,10.1984,10.5572,10.1224,10.4739,248603.884185185,0
+NCZ.US,D,20070905,000000,10.4739,10.6425,10.306,10.5952,279302.729658925,0
+NCZ.US,D,20070906,000000,10.5572,10.749,10.4354,10.6657,219740.3396216,0
+NCZ.US,D,20070907,000000,10.6119,10.6119,10.3212,10.5039,210687.044083,0
+NCZ.US,D,20070910,000000,10.5358,10.718,10.4739,10.519,292946.660980575,0
+NCZ.US,D,20070911,000000,10.5952,10.6184,10.4196,10.4283,190749.552417505,0
+NCZ.US,D,20070912,000000,10.2607,10.4499,10.2607,10.3512,139191.3478480775,0
+NCZ.US,D,20070913,000000,10.4499,10.5572,10.1224,10.1379,162282.0368215475,0
+NCZ.US,D,20070914,000000,10.145,10.2445,9.9774,10.0917,177108.1879502675,0
+NCZ.US,D,20070917,000000,10.1379,10.161,10.0082,10.0082,203869.11205054,0
+NCZ.US,D,20070918,000000,10.0156,10.4354,9.87064,10.4354,294648.852154375,0
+NCZ.US,D,20070919,000000,10.4354,10.8309,10.4354,10.6321,314982.006094025,0
+NCZ.US,D,20070920,000000,10.6266,10.6266,10.4118,10.4118,148502.795602625,0
+NCZ.US,D,20070921,000000,10.4803,10.5952,10.4196,10.5572,148111.9003438275,0
+NCZ.US,D,20070924,000000,10.5358,10.6119,10.5039,10.5572,203078.52088925,0
+NCZ.US,D,20070925,000000,10.3593,10.6716,10.3593,10.6657,241121.870244975,0
+NCZ.US,D,20070926,000000,10.7331,10.8065,10.6119,10.6266,187733.1317807525,0
+NCZ.US,D,20070927,000000,10.7248,10.7416,10.6492,10.6945,160965.6071976775,0
+NCZ.US,D,20070928,000000,10.6032,10.794,10.6032,10.7564,146274.399272755,0
+NCZ.US,D,20071001,000000,10.749,10.794,10.718,10.7564,116625.7639502,0
+NCZ.US,D,20071002,000000,10.718,10.8065,10.6492,10.7864,129224.61882952,0
+NCZ.US,D,20071003,000000,10.8163,10.8382,10.7564,10.7564,149951.23488236,0
+NCZ.US,D,20071004,000000,10.8065,10.863,10.7331,10.8163,126075.8218434125,0
+NCZ.US,D,20071005,000000,10.749,10.9754,10.749,10.932,164845.22430645,0
+NCZ.US,D,20071008,000000,10.9383,10.9754,10.886,10.9525,116625.7639502,0
+NCZ.US,D,20071009,000000,10.9232,10.9232,10.7098,10.718,159396.5257602175,0
+NCZ.US,D,20071010,000000,10.7014,10.7331,10.5717,10.6184,132375.2492830675,0
+NCZ.US,D,20071011,000000,10.6184,10.6779,10.488,10.488,163333.71374669,0
+NCZ.US,D,20071012,000000,10.5273,10.6266,10.488,10.5273,134335.959366305,0
+NCZ.US,D,20071015,000000,10.5121,10.5717,10.389,10.4354,140110.2817303625,0
+NCZ.US,D,20071016,000000,10.4354,10.4739,10.3212,10.3284,174481.92918533,0
+NCZ.US,D,20071017,000000,10.3435,10.38,10.206,10.2363,176316.4967084975,0
+NCZ.US,D,20071018,000000,10.2303,10.3367,10.206,10.2898,214753.308177435,0
+NCZ.US,D,20071019,000000,10.2829,10.2829,10.1766,10.2219,168578.8974067825,0
+NCZ.US,D,20071022,000000,10.1543,10.1984,10.0768,10.0847,183790.0766984675,0
+NCZ.US,D,20071023,000000,10.0692,10.2303,10.0692,10.2148,205834.5891491275,0
+NCZ.US,D,20071024,000000,10.1379,10.2519,10.1379,10.2445,144307.0887067225,0
+NCZ.US,D,20071025,000000,10.1766,10.375,10.1766,10.3212,194684.906936535,0
+NCZ.US,D,20071026,000000,10.3512,10.4118,10.3367,10.3435,179076.598596755,0
+NCZ.US,D,20071029,000000,10.3966,10.4654,10.3435,10.3435,213710.431896025,0
+NCZ.US,D,20071030,000000,10.367,10.389,10.3284,10.3367,141288.834602535,0
+NCZ.US,D,20071031,000000,10.375,10.565,10.3435,10.4283,171461.8416137,0
+NCZ.US,D,20071101,000000,10.389,10.4578,10.2829,10.2829,148239.87637134,0
+NCZ.US,D,20071102,000000,10.367,10.5717,10.3212,10.3367,200782.2862640025,0
+NCZ.US,D,20071105,000000,10.2829,10.389,10.2219,10.2219,144831.46039534,0
+NCZ.US,D,20071106,000000,10.4354,10.4354,10.2148,10.3132,146534.7516496125,0
+NCZ.US,D,20071107,000000,10.1158,10.2148,9.95492,9.963,182092.652540015,0
+NCZ.US,D,20071108,000000,9.90208,10.0008,9.5052,9.71112,243238.05836735,0
+NCZ.US,D,20071109,000000,9.51264,9.65848,9.48148,9.55844,211343.7921209825,0
+NCZ.US,D,20071112,000000,9.33784,9.45956,9.21472,9.33784,243753.26271875,0
+NCZ.US,D,20071113,000000,9.34512,9.5894,9.247,9.51264,189436.423035035,0
+NCZ.US,D,20071114,000000,9.46756,9.78832,9.46756,9.63504,186288.3594358975,0
+NCZ.US,D,20071115,000000,9.5052,9.5894,9.33784,9.39968,251879.557118325,0
+NCZ.US,D,20071116,000000,9.40564,9.52124,9.36836,9.39968,139191.3478480775,0
+NCZ.US,D,20071119,000000,9.43736,9.48148,8.9868,9.04792,261588.867307925,0
+NCZ.US,D,20071120,000000,9.02444,9.26828,8.83492,8.83492,310788.49935905,0
+NCZ.US,D,20071121,000000,8.75064,8.90244,8.65932,8.83492,340699.320525925,0
+NCZ.US,D,20071123,000000,8.83492,8.97944,8.83492,8.93444,76741.6132819975,0
+NCZ.US,D,20071126,000000,8.83492,9.1018,8.83492,8.88776,316165.32598155,0
+NCZ.US,D,20071127,000000,8.79644,8.97228,8.69716,8.75064,503367.8522844,0
+NCZ.US,D,20071128,000000,8.76536,9.20872,8.76536,8.97228,315247.492179725,0
+NCZ.US,D,20071129,000000,9.01892,9.1712,9.0026,9.10896,280093.6875137,0
+NCZ.US,D,20071130,000000,9.14732,9.55844,9.14732,9.49808,317477.35528355,0
+NCZ.US,D,20071203,000000,9.40564,9.68088,9.40564,9.575,188783.341931945,0
+NCZ.US,D,20071204,000000,9.60364,9.66476,9.40564,9.40564,339912.029606025,0
+NCZ.US,D,20071205,000000,9.49104,9.818,9.45172,9.75804,440924.7182011,0
+NCZ.US,D,20071206,000000,9.81052,9.97144,9.73424,9.84092,312885.619420025,0
+NCZ.US,D,20071207,000000,9.83352,9.85564,9.5894,9.65004,212131.083040875,0
+NCZ.US,D,20071210,000000,9.62764,9.7654,9.5894,9.65848,234434.84778793,0
+NCZ.US,D,20071211,000000,9.56692,9.56692,9.20872,9.2918,432662.013823775,0
+NCZ.US,D,20071212,000000,9.52124,9.52124,9.09288,9.33784,299501.30708825,0
+NCZ.US,D,20071213,000000,9.238,9.36836,9.12448,9.14732,329543.7712175,0
+NCZ.US,D,20071214,000000,9.15556,9.15556,8.94912,9.01892,376774.25923515,0
+NCZ.US,D,20071217,000000,9.01892,9.04792,8.84252,8.91096,348832.58210175,0
+NCZ.US,D,20071218,000000,8.99528,9.13108,8.75064,8.83492,517411.846202025,0
+NCZ.US,D,20071219,000000,8.8568,8.89568,8.6904,8.69716,403537.750189825,0
+NCZ.US,D,20071220,000000,8.75064,8.85044,8.6132,8.67388,455621.42652835,0
+NCZ.US,D,20071221,000000,8.82732,8.88776,8.71224,8.7592,402945.540205875,0
+NCZ.US,D,20071224,000000,8.8568,9.14732,8.8568,9.13108,306630.561892475,0
+NCZ.US,D,20071226,000000,9.64252,9.95492,9.05532,9.32312,475928.9119238,0
+NCZ.US,D,20071227,000000,9.39968,9.43736,9.1018,9.15556,420305.910033875,0
+NCZ.US,D,20071228,000000,9.1618,9.19288,8.94124,9.03336,466554.7595827,0
+NCZ.US,D,20071231,000000,9.1018,9.21472,8.91804,9.1018,599642.1276205,0
+NCZ.US,D,20080102,000000,9.07112,9.2918,9.04792,9.2918,271561.8301158,0
+NCZ.US,D,20080103,000000,9.32312,9.70344,9.32312,9.70344,341251.19422615,0
+NCZ.US,D,20080104,000000,9.59764,9.62764,9.36836,9.49104,231679.146221545,0
+NCZ.US,D,20080107,000000,9.44444,9.51264,9.1712,9.25408,175792.4917133775,0
+NCZ.US,D,20080108,000000,9.45956,9.51264,9.26028,9.28484,203736.3690076925,0
+NCZ.US,D,20080109,000000,9.39968,9.40564,9.18568,9.3296,203019.11654411,0
+NCZ.US,D,20080110,000000,9.14732,9.36132,9.14732,9.29952,139308.3230709275,0
+NCZ.US,D,20080111,000000,9.45172,9.6192,9.30744,9.36836,181429.30401924,0
+NCZ.US,D,20080114,000000,9.40564,9.62764,9.40564,9.51264,233965.8468160975,0
+NCZ.US,D,20080115,000000,9.3296,9.49104,9.2918,9.46756,199617.3010508975,0
+NCZ.US,D,20080116,000000,9.51264,9.66476,9.43736,9.575,187472.7794038925,0
+NCZ.US,D,20080117,000000,9.60364,9.60364,9.21472,9.31456,175612.4452104975,0
+NCZ.US,D,20080118,000000,9.34512,9.37572,8.99528,9.02444,212664.2553732175,0
+NCZ.US,D,20080122,000000,8.46072,8.9578,8.15604,8.85044,355318.65652705,0
+NCZ.US,D,20080123,000000,8.8812,9.18568,8.66628,9.05532,240183.8683012925,0
+NCZ.US,D,20080124,000000,9.05532,9.29952,9.05532,9.29952,305675.325354825,0
+NCZ.US,D,20080125,000000,9.42956,9.44444,9.247,9.38272,274175.621302125,0
+NCZ.US,D,20080128,000000,9.42148,9.4746,9.33784,9.40564,213182.7599660125,0
+NCZ.US,D,20080129,000000,9.49808,9.65848,9.39128,9.42148,175531.03925604,0
+NCZ.US,D,20080130,000000,9.44444,9.56692,9.4132,9.4746,174670.7763319225,0
+NCZ.US,D,20080131,000000,9.4746,9.6192,9.42956,9.55076,193765.2396672725,0
+NCZ.US,D,20080201,000000,9.5894,9.70344,9.55844,9.63504,159259.0157020075,0
+NCZ.US,D,20080204,000000,9.69592,9.7946,9.63504,9.73424,121874.247851705,0
+NCZ.US,D,20080205,000000,9.71112,9.80276,9.46756,9.48148,170542.907731415,0
+NCZ.US,D,20080206,000000,9.59764,9.59764,9.46756,9.49808,151309.100870425,0
+NCZ.US,D,20080207,000000,9.29952,9.6192,9.27728,9.56692,174221.94350195,0
+NCZ.US,D,20080208,000000,9.4746,9.52124,9.44444,9.45172,111774.4090967975,0
+NCZ.US,D,20080211,000000,9.52124,9.65848,9.21472,9.2918,126357.8091360975,0
+NCZ.US,D,20080212,000000,9.32312,9.49808,9.27728,9.32312,139334.7250021025,0
+NCZ.US,D,20080213,000000,9.32312,9.3296,9.0026,9.04792,146575.82132034,0
+NCZ.US,D,20080214,000000,8.97228,8.97228,8.5368,8.72788,351651.7216417,0
+NCZ.US,D,20080215,000000,8.68244,8.89568,8.52976,8.69716,211780.15737234,0
+NCZ.US,D,20080219,000000,8.64324,8.8038,8.64324,8.69716,176817.40001385,0
+NCZ.US,D,20080220,000000,8.66628,8.71224,8.56764,8.68244,160392.0985816025,0
+NCZ.US,D,20080221,000000,8.62072,8.88776,8.6132,8.88776,175441.932738335,0
+NCZ.US,D,20080222,000000,8.85044,8.87228,8.73532,8.84252,184022.9270636975,0
+NCZ.US,D,20080225,000000,8.8038,9.20872,8.8038,9.20872,270967.053277375,0
+NCZ.US,D,20080226,000000,9.20872,9.3524,9.13108,9.3524,194589.933323005,0
+NCZ.US,D,20080227,000000,9.30744,9.36132,9.15556,9.20872,192315.333613575,0
+NCZ.US,D,20080228,000000,9.2918,9.31456,9.22484,9.25408,92617.974561895,0
+NCZ.US,D,20080229,000000,9.25408,9.25408,8.87228,8.9578,142867.0833772225,0
+NCZ.US,D,20080303,000000,8.9578,8.9868,8.8568,8.91096,127312.3122867725,0
+NCZ.US,D,20080304,000000,8.5134,8.94124,8.5134,8.8038,237012.703012385,0
+NCZ.US,D,20080305,000000,8.86548,8.97228,8.72788,8.78224,218637.6923015575,0
+NCZ.US,D,20080306,000000,8.83492,8.92628,8.7592,8.77268,165503.8058118725,0
+NCZ.US,D,20080307,000000,8.77268,8.8812,8.66628,8.71224,146172.4584829375,0
+NCZ.US,D,20080310,000000,8.71224,8.75064,8.43724,8.43724,168811.7477720075,0
+NCZ.US,D,20080311,000000,8.37676,8.49868,8.25544,8.40048,191521.8089043725,0
+NCZ.US,D,20080312,000000,8.40708,8.65208,8.36984,8.54536,166247.82690013,0
+NCZ.US,D,20080313,000000,8.4688,8.63728,8.38432,8.60644,141802.2054865025,0
+NCZ.US,D,20080314,000000,8.60644,8.60644,8.18724,8.22524,156112.78557032,0
+NCZ.US,D,20080317,000000,7.91968,7.94208,7.661,7.85208,434123.654069125,0
+NCZ.US,D,20080318,000000,7.9584,8.0956,7.82884,7.9882,213104.654252955,0
+NCZ.US,D,20080319,000000,8.01108,8.1714,7.97408,8.064,270480.817711575,0
+NCZ.US,D,20080320,000000,8.01108,8.11824,7.9972,8.05772,228791.8016927675,0
+NCZ.US,D,20080324,000000,8.11824,8.40048,8.11,8.38432,259882.27581225,0
+NCZ.US,D,20080325,000000,8.38432,8.40708,8.33144,8.38432,164792.053750615,0
+NCZ.US,D,20080326,000000,8.36984,8.49868,8.36984,8.45368,159784.8541645775,0
+NCZ.US,D,20080327,000000,8.65208,8.67388,8.42292,8.43724,103641.1475209475,0
+NCZ.US,D,20080328,000000,8.42292,8.48392,8.25544,8.26348,139683.817203195,0
+NCZ.US,D,20080331,000000,8.27808,8.29432,8.11824,8.149,121478.585577565,0
+NCZ.US,D,20080401,000000,8.38432,8.43724,8.347,8.40708,156379.371736495,0
+NCZ.US,D,20080402,000000,8.37676,8.5756,8.26348,8.5756,234629.5620303475,0
+NCZ.US,D,20080403,000000,8.55248,8.63728,8.45368,8.63728,194029.258979015,0
+NCZ.US,D,20080404,000000,8.69716,8.75064,8.62072,8.6904,193635.79686581,0
+NCZ.US,D,20080407,000000,8.8038,9.0026,8.70548,8.93444,312749.576135775,0
+NCZ.US,D,20080408,000000,8.93444,8.93444,8.8568,8.90244,143391.088372345,0
+NCZ.US,D,20080409,000000,8.81232,8.81232,8.60644,8.65208,186776.795162645,0
+NCZ.US,D,20080410,000000,8.68244,8.76536,8.6132,8.62944,110464.5799557275,0
+NCZ.US,D,20080411,000000,8.59116,8.6132,8.47596,8.5756,98790.52605452,0
+NCZ.US,D,20080414,000000,8.55248,8.5756,8.46072,8.49052,99988.88037507,0
+NCZ.US,D,20080415,000000,8.47596,8.47596,8.36984,8.43724,155581.4467054275,0
+NCZ.US,D,20080416,000000,8.50796,8.52292,8.43724,8.52292,122910.89034381,0
+NCZ.US,D,20080417,000000,8.46072,8.78852,8.45368,8.77268,141179.9266364375,0
+NCZ.US,D,20080418,000000,8.88776,8.9868,8.88776,8.90244,202803.8674663325,0
+NCZ.US,D,20080421,000000,8.88776,8.90244,8.8196,8.87228,141232.7304987925,0
+NCZ.US,D,20080422,000000,8.83492,8.8812,8.74308,8.7592,171120.0832823775,0
+NCZ.US,D,20080423,000000,8.81232,8.92628,8.77268,8.90244,156293.565460175,0
+NCZ.US,D,20080424,000000,8.9578,9.02444,8.85044,9.02444,144038.3023796275,0
+NCZ.US,D,20080425,000000,9.01892,9.03336,8.9578,8.97228,171535.1803114125,0
+NCZ.US,D,20080428,000000,9.0868,9.15556,9.03336,9.11668,186740.12581379,0
+NCZ.US,D,20080429,000000,9.11668,9.14732,9.00888,9.13108,212769.4964044275,0
+NCZ.US,D,20080430,000000,9.12448,9.21472,9.12448,9.21472,181592.115928155,0
+NCZ.US,D,20080501,000000,9.18568,9.38272,9.18568,9.29952,176330.4310610675,0
+NCZ.US,D,20080502,000000,9.33784,9.42956,9.30744,9.4132,206309.090523295,0
+NCZ.US,D,20080505,000000,9.42148,9.48148,9.42148,9.45172,197407.60608895,0
+NCZ.US,D,20080506,000000,9.45172,9.45956,9.40564,9.42148,184527.1306104375,0
+NCZ.US,D,20080507,000000,9.4132,9.42956,9.3296,9.34512,240988.3938151425,0
+NCZ.US,D,20080508,000000,9.30744,9.30744,9.19996,9.22484,115196.3927318625,0
+NCZ.US,D,20080509,000000,9.26828,9.27728,9.11668,9.12448,246499.43025444,0
+NCZ.US,D,20080512,000000,9.19288,9.19288,9.04792,9.07112,139497.170217525,0
+NCZ.US,D,20080513,000000,9.14732,9.17716,9.04792,9.06336,113712.38418374,0
+NCZ.US,D,20080514,000000,9.04052,9.14732,9.04052,9.10896,137887.0191093375,0
+NCZ.US,D,20080515,000000,9.14732,9.23072,9.1018,9.23072,202769.3982784025,0
+NCZ.US,D,20080516,000000,9.1712,9.32312,9.1712,9.32312,200059.9000915725,0
+NCZ.US,D,20080519,000000,9.38272,9.56692,9.38272,9.43736,252469.566941375,0
+NCZ.US,D,20080520,000000,9.36836,9.43736,9.27728,9.42956,170319.591396895,0
+NCZ.US,D,20080521,000000,9.45956,9.49808,9.34512,9.36132,165299.19084527,0
+NCZ.US,D,20080522,000000,9.40564,9.45172,9.34512,9.44444,131586.124895725,0
+NCZ.US,D,20080523,000000,9.39128,9.44444,9.26028,9.36836,133661.2433473825,0
+NCZ.US,D,20080527,000000,9.36836,9.544,9.36132,9.4746,155873.334722305,0
+NCZ.US,D,20080528,000000,9.46756,9.58048,9.46756,9.51264,135998.9143368375,0
+NCZ.US,D,20080529,000000,9.52124,9.575,9.44444,9.46756,214844.98154957,0
+NCZ.US,D,20080530,000000,9.55076,9.55076,9.40564,9.42148,103912.50070246,0
+NCZ.US,D,20080602,000000,9.39968,9.42148,9.32312,9.40564,171138.7846503,0
+NCZ.US,D,20080603,000000,9.40564,9.42148,9.31456,9.3524,150323.79546672,0
+NCZ.US,D,20080604,000000,9.34512,9.36836,9.31456,9.33784,117113.0995964775,0
+NCZ.US,D,20080605,000000,9.33784,9.3524,9.26028,9.28484,150310.96119462,0
+NCZ.US,D,20080606,000000,9.27728,9.34512,9.27728,9.3296,169094.835145165,0
+NCZ.US,D,20080609,000000,9.36132,9.44444,9.33784,9.36132,164757.58456269,0
+NCZ.US,D,20080610,000000,9.23072,9.26028,9.18568,9.19996,146025.4143940275,0
+NCZ.US,D,20080611,000000,9.19996,9.20872,9.11668,9.11668,127687.43972555,0
+NCZ.US,D,20080612,000000,9.17716,9.18568,9.00888,9.01892,102394.3896599075,0
+NCZ.US,D,20080613,000000,9.0026,9.21472,8.9868,9.18568,79765.0010950225,0
+NCZ.US,D,20080616,000000,9.1618,9.31456,9.15556,9.20872,104879.47143175,0
+NCZ.US,D,20080617,000000,9.25408,9.26828,9.05532,9.10896,123502.366940825,0
+NCZ.US,D,20080618,000000,9.0868,9.21472,9.00888,9.06336,123779.95391165,0
+NCZ.US,D,20080619,000000,9.04052,9.07112,8.94124,8.9636,139991.8397335625,0
+NCZ.US,D,20080620,000000,8.91096,8.92628,8.74308,8.79644,169132.9712679725,0
+NCZ.US,D,20080623,000000,8.79644,8.88776,8.69716,8.73532,177324.1704150125,0
+NCZ.US,D,20080624,000000,8.73532,8.82732,8.71224,8.72788,152320.4415118325,0
+NCZ.US,D,20080625,000000,8.70548,8.91804,8.70548,8.91096,146389.5410281525,0
+NCZ.US,D,20080626,000000,8.94124,8.94912,8.72788,8.74308,136436.7463621575,0
+NCZ.US,D,20080627,000000,8.76536,8.76536,8.43724,8.52292,225520.529081485,0
+NCZ.US,D,20080630,000000,8.47596,8.69716,8.46072,8.55248,136681.6976125075,0
+NCZ.US,D,20080701,000000,8.64324,8.64324,8.52292,8.62072,105675.92968886,0
+NCZ.US,D,20080702,000000,8.66628,8.69716,8.52292,8.58348,102239.645007745,0
+NCZ.US,D,20080703,000000,8.58348,8.5982,8.35496,8.39344,78687.65562569,0
+NCZ.US,D,20080707,000000,8.38432,8.40048,8.149,8.1714,244894.0461616075,0
+NCZ.US,D,20080708,000000,8.1338,8.17764,7.74448,8.11824,481164.1948597,0
+NCZ.US,D,20080709,000000,8.11824,8.11824,7.91152,7.9882,183662.83405795,0
+NCZ.US,D,20080710,000000,7.92764,8.01816,7.86772,7.89836,149932.533514445,0
+NCZ.US,D,20080711,000000,7.81284,7.82884,7.65332,7.72992,170359.56098714,0
+NCZ.US,D,20080714,000000,7.76856,7.76856,7.287,7.44696,311291.969518825,0
+NCZ.US,D,20080715,000000,7.08948,7.30312,6.96004,7.18068,440737.33782845,0
+NCZ.US,D,20080716,000000,7.11108,7.62244,7.10436,7.60016,348752.276227775,0
+NCZ.US,D,20080717,000000,7.57668,7.86772,7.57668,7.81284,159959.400265125,0
+NCZ.US,D,20080718,000000,7.77324,7.79888,7.58372,7.69848,201817.82867564,0
+NCZ.US,D,20080721,000000,7.66832,7.88852,7.661,7.82884,183937.487480865,0
+NCZ.US,D,20080722,000000,7.80512,7.9882,7.68344,7.9882,182313.40202011,0
+NCZ.US,D,20080723,000000,8.00408,8.22524,8.00408,8.22524,226563.772056385,0
+NCZ.US,D,20080724,000000,8.17764,8.17764,7.873,7.89836,175865.097024105,0
+NCZ.US,D,20080725,000000,7.88852,7.92764,7.80512,7.85208,88662.8185944875,0
+NCZ.US,D,20080728,000000,7.83628,8.064,7.81284,7.85884,146345.17111604,0
+NCZ.US,D,20080729,000000,8.15604,8.15604,7.91152,8.0346,180059.7038395375,0
+NCZ.US,D,20080730,000000,8.216,8.22524,7.9972,8.02752,166427.14001602,0
+NCZ.US,D,20080731,000000,8.1024,8.1024,7.91152,7.9494,141893.512165145,0
+NCZ.US,D,20080801,000000,8.149,8.149,7.94208,8.05772,143677.47598689,0
+NCZ.US,D,20080804,000000,8.05772,8.216,8.05772,8.064,224705.3694564625,0
+NCZ.US,D,20080805,000000,8.13976,8.1642,8.0806,8.11824,269913.9095783,0
+NCZ.US,D,20080806,000000,8.20164,8.216,8.0956,8.1338,182422.30998621,0
+NCZ.US,D,20080807,000000,7.9882,8.0718,7.85208,7.873,195028.86542878,0
+NCZ.US,D,20080808,000000,7.91968,7.94208,7.75996,7.82084,219995.5582896275,0
+NCZ.US,D,20080811,000000,7.77324,7.85884,7.77324,7.84332,181123.1149563075,0
+NCZ.US,D,20080812,000000,7.89836,7.89836,7.69224,7.72992,169534.500637925,0
+NCZ.US,D,20080813,000000,7.72204,7.75996,7.5614,7.75996,215034.195389665,0
+NCZ.US,D,20080814,000000,7.7064,7.9494,7.69224,7.88128,160881.26769532,0
+NCZ.US,D,20080815,000000,7.91968,7.9882,7.86772,7.90548,89823.4034857225,0
+NCZ.US,D,20080818,000000,7.91968,7.91968,7.75996,7.7902,58928.37699562,0
+NCZ.US,D,20080819,000000,7.77324,7.79888,7.62244,7.65332,146006.713026115,0
+NCZ.US,D,20080820,000000,7.72204,7.78332,7.68344,7.72204,90607.3941642225,0
+NCZ.US,D,20080821,000000,7.73616,7.77324,7.64448,7.69224,101867.08442338,0
+NCZ.US,D,20080822,000000,7.80512,7.88852,7.73616,7.81284,174142.3710149375,0
+NCZ.US,D,20080825,000000,7.88852,7.91152,7.78332,7.82884,127913.3229144925,0
+NCZ.US,D,20080826,000000,7.83628,7.89836,7.75144,7.83628,156713.7961980425,0
+NCZ.US,D,20080827,000000,7.83628,7.9494,7.83628,7.91968,147330.84321324,0
+NCZ.US,D,20080828,000000,8.01816,8.08704,7.97984,8.01816,116772.4413456175,0
+NCZ.US,D,20080829,000000,8.0718,8.0806,8.00408,8.0346,102274.4808891475,0
+NCZ.US,D,20080902,000000,8.13976,8.32328,8.04128,8.05772,189127.3004241925,0
+NCZ.US,D,20080903,000000,8.15604,8.18724,8.05772,8.0956,210898.626225885,0
+NCZ.US,D,20080904,000000,8.13976,8.13976,7.82884,7.873,251421.556951125,0
+NCZ.US,D,20080905,000000,7.93536,7.93536,7.5922,7.78332,268436.50151295,0
+NCZ.US,D,20080908,000000,7.91152,7.92764,7.80512,7.86772,102801.052738695,0
+NCZ.US,D,20080909,000000,7.85208,7.873,7.64448,7.75996,183230.869128445,0
+NCZ.US,D,20080910,000000,7.77324,7.77324,7.57668,7.57668,171131.450780525,0
+NCZ.US,D,20080911,000000,7.50848,7.5232,7.35604,7.37888,180430.4309564525,0
+NCZ.US,D,20080912,000000,7.287,7.287,7.143,7.19556,289610.116928325,0
+NCZ.US,D,20080915,000000,6.80016,6.9748,6.70064,6.77764,360254.717576325,0
+NCZ.US,D,20080916,000000,6.14408,6.41076,6.05252,6.13672,662583.96484825,0
+NCZ.US,D,20080917,000000,5.98292,5.98292,5.35868,5.50292,865483.5393151,0
+NCZ.US,D,20080918,000000,5.43644,5.99908,4.77972,5.93036,1274797.0786429,0
+NCZ.US,D,20080919,000000,6.35732,6.67048,6.24988,6.51748,573144.489445025,0
+NCZ.US,D,20080922,000000,6.59352,6.59352,6.07536,6.10516,305347.501376075,0
+NCZ.US,D,20080923,000000,6.2728,6.2728,5.80076,6.01452,368528.7894518,0
+NCZ.US,D,20080924,000000,5.84764,6.26572,5.779,5.95312,354012.861014375,0
+NCZ.US,D,20080925,000000,5.83864,6.17456,5.74104,6.12908,271249.77395705,0
+NCZ.US,D,20080926,000000,6.09868,6.09868,5.47416,5.99908,284569.18154135,0
+NCZ.US,D,20080929,000000,5.9614,5.9614,4.81784,4.96184,495083.512991225,0
+NCZ.US,D,20080930,000000,5.01556,5.60328,5.01556,5.5496,460621.658938125,0
+NCZ.US,D,20081001,000000,5.61748,5.84764,5.4798,5.83864,329085.037663325,0
+NCZ.US,D,20081002,000000,5.83864,5.83864,5.51876,5.55592,414925.4164765,0
+NCZ.US,D,20081003,000000,5.61004,5.88476,5.23684,5.40508,539463.325828925,0
+NCZ.US,D,20081006,000000,5.03828,5.03828,4.36712,4.77972,927660.45392565,0
+NCZ.US,D,20081007,000000,4.48992,4.87268,4.19968,4.23864,647029.927144775,0
+NCZ.US,D,20081008,000000,3.789,3.96352,3.50618,3.87956,1067013.146908725,0
+NCZ.US,D,20081009,000000,4.02544,4.0394,2.94985,3.05678,1210853.43480455,0
+NCZ.US,D,20081010,000000,2.24902,3.2163,2.21846,3.18552,1338056.47243175,0
+NCZ.US,D,20081013,000000,3.33798,4.1012,3.33798,3.90209,1128110.882582525,0
+NCZ.US,D,20081014,000000,4.29152,4.5504,4.00156,4.14572,754877.782366225,0
+NCZ.US,D,20081015,000000,3.86465,4.00156,3.46857,3.8727,327058.32275215,0
+NCZ.US,D,20081016,000000,4.03244,4.03244,3.62812,3.94142,300376.971138875,0
+NCZ.US,D,20081017,000000,3.57497,4.10892,3.57497,4.0394,355893.265223625,0
+NCZ.US,D,20081020,000000,4.11508,4.17672,4.07132,4.14572,421897.72646765,0
+NCZ.US,D,20081021,000000,4.13912,4.16864,4.07132,4.07716,499779.02311205,0
+NCZ.US,D,20081022,000000,4.68812,4.68812,3.48432,3.79524,175526.638934185,0
+NCZ.US,D,20081023,000000,3.87956,3.92539,3.52996,3.65776,462769.74939395,0
+NCZ.US,D,20081024,000000,3.36901,3.62076,3.36901,3.5139,248727.0931973325,0
+NCZ.US,D,20081027,000000,3.00363,3.38513,2.91143,3.1566,682963.6888609,0
+NCZ.US,D,20081028,000000,3.2783,3.49961,3.07176,3.44564,637098.400701075,0
+NCZ.US,D,20081029,000000,3.48432,3.72653,3.48432,3.62076,390046.363359425,0
+NCZ.US,D,20081030,000000,3.79524,3.79524,3.64476,3.65126,277284.082004475,0
+NCZ.US,D,20081031,000000,3.7047,3.81936,3.6671,3.76526,315471.175207725,0
+NCZ.US,D,20081103,000000,3.86465,3.86465,3.64476,3.789,430733.2060741,0
+NCZ.US,D,20081104,000000,3.75083,4.0394,3.75083,3.93212,384167.533351125,0
+NCZ.US,D,20081105,000000,3.789,3.91831,3.76526,3.84179,488297.849985725,0
+NCZ.US,D,20081106,000000,3.76526,3.78086,3.46857,3.50618,470779.8019577,0
+NCZ.US,D,20081107,000000,3.49092,3.53702,3.34722,3.39818,585639.57006705,0
+NCZ.US,D,20081110,000000,3.40798,3.46857,3.17107,3.35427,725751.318571425,0
+NCZ.US,D,20081111,000000,3.18552,3.23858,3.14703,3.1566,566411.63030195,0
+NCZ.US,D,20081112,000000,3.02596,3.10291,2.83614,2.90464,570414.0897294,0
+NCZ.US,D,20081113,000000,2.80534,2.92776,2.6589,2.92776,844362.3610686,0
+NCZ.US,D,20081114,000000,2.92776,2.9886,2.83614,2.85061,428321.829693425,0
+NCZ.US,D,20081117,000000,2.69135,2.83614,2.68236,2.76661,500461.43969415,0
+NCZ.US,D,20081118,000000,2.75162,2.79061,2.67608,2.72953,474335.628716075,0
+NCZ.US,D,20081119,000000,2.5839,2.72053,2.49254,2.49254,502280.972784375,0
+NCZ.US,D,20081120,000000,2.17157,2.39382,2.11157,2.11157,1051142.286031125,0
+NCZ.US,D,20081121,000000,2.11921,2.14184,1.76877,2.03522,907204.824360925,0
+NCZ.US,D,20081124,000000,2.08048,2.23266,2.07475,2.1664,621303.8120691,0
+NCZ.US,D,20081125,000000,2.21846,2.27901,2.01967,2.24137,476450.716757975,0
+NCZ.US,D,20081126,000000,2.12604,2.36928,2.03522,2.3251,394942.821511975,0
+NCZ.US,D,20081128,000000,2.29428,2.37938,2.25665,2.36928,123874.927525185,0
+NCZ.US,D,20081201,000000,2.39382,2.39382,2.08048,2.08813,471993.557404725,0
+NCZ.US,D,20081202,000000,2.10394,2.1882,2.09604,2.12604,445435.4148036,0
+NCZ.US,D,20081203,000000,2.08048,2.28719,2.08048,2.28719,512688.834069575,0
+NCZ.US,D,20081204,000000,2.18002,2.27137,2.18002,2.19392,502016.5867791,0
+NCZ.US,D,20081205,000000,2.07475,2.25665,2.07475,2.24902,440821.31063735,0
+NCZ.US,D,20081208,000000,2.31064,2.46255,2.31064,2.40746,501687.296026325,0
+NCZ.US,D,20081209,000000,2.3251,2.42301,2.3172,2.3851,341100.116508875,0
+NCZ.US,D,20081210,000000,2.33247,2.46909,2.33247,2.44646,441200.4717045,0
+NCZ.US,D,20081211,000000,2.40174,2.45436,2.3172,2.33247,645935.347081475,0
+NCZ.US,D,20081212,000000,2.24902,2.36928,2.24902,2.33247,517973.253933,0
+NCZ.US,D,20081215,000000,2.28719,2.3251,2.23266,2.24902,594123.757311475,0
+NCZ.US,D,20081216,000000,2.21846,2.3251,2.18002,2.31064,641794.644208875,0
+NCZ.US,D,20081217,000000,2.1882,2.40746,2.1882,2.33954,749842.3473816,0
+NCZ.US,D,20081218,000000,2.33247,2.57626,2.3251,2.51546,656458.716815625,0
+NCZ.US,D,20081219,000000,2.45436,2.75981,2.45436,2.69135,501986.517913075,0
+NCZ.US,D,20081222,000000,2.73689,2.8667,2.73689,2.82008,804079.981271825,0
+NCZ.US,D,20081223,000000,2.81189,2.93601,2.81189,2.88197,824822.7318381,0
+NCZ.US,D,20081224,000000,2.85061,2.95777,2.84325,2.91989,311738.235494375,0
+NCZ.US,D,20081226,000000,2.84325,3.04892,2.84325,3.01098,439164.58945605,0
+NCZ.US,D,20081229,000000,3.03465,3.08597,2.87324,2.93601,611488.894154825,0
+NCZ.US,D,20081230,000000,2.88795,3.02596,2.88795,3.00363,433104.979557925,0
+NCZ.US,D,20081231,000000,3.11021,3.2011,3.07886,3.18552,761731.650360575,0
+NCZ.US,D,20090102,000000,3.1405,3.52206,3.1405,3.49961,719796.58301095,0
+NCZ.US,D,20090105,000000,3.47539,3.57497,3.43042,3.54388,853881.72403105,0
+NCZ.US,D,20090106,000000,3.64476,3.81936,3.64476,3.81936,901469.004813125,0
+NCZ.US,D,20090107,000000,3.85717,3.85717,3.62076,3.75083,434295.26662175,0
+NCZ.US,D,20090108,000000,3.83347,3.83347,3.55185,3.69708,295618.389738075,0
+NCZ.US,D,20090109,000000,3.5139,3.75805,3.5139,3.64476,214371.5802558675,0
+NCZ.US,D,20090112,000000,3.77344,3.9859,3.77344,3.87956,1002365.81826585,0
+NCZ.US,D,20090113,000000,3.88776,3.91053,3.789,3.8727,438057.908507675,0
+NCZ.US,D,20090114,000000,3.81162,3.84179,3.6671,3.74286,537994.718407375,0
+NCZ.US,D,20090115,000000,3.40798,3.55185,3.20893,3.50618,797937.498645275,0
+NCZ.US,D,20090116,000000,3.50618,3.60573,3.44564,3.58984,500662.02103245,0
+NCZ.US,D,20090120,000000,3.61312,3.68259,3.46857,3.52206,346706.859948675,0
+NCZ.US,D,20090121,000000,3.54388,3.54388,3.36901,3.52996,295195.2254523,0
+NCZ.US,D,20090122,000000,3.56013,3.58257,3.43042,3.50618,274286.36273565,0
+NCZ.US,D,20090123,000000,3.5139,3.60573,3.4224,3.60573,346695.12575705,0
+NCZ.US,D,20090126,000000,3.65126,3.80351,3.59813,3.74286,592731.788828925,0
+NCZ.US,D,20090127,000000,3.75805,3.99494,3.75805,3.95697,540546.905087625,0
+NCZ.US,D,20090128,000000,4.03244,4.06312,3.84179,3.92539,659820.1960251,0
+NCZ.US,D,20090129,000000,3.91831,3.91831,3.68259,3.76526,292370.952203575,0
+NCZ.US,D,20090130,000000,3.79524,3.79524,3.61312,3.65126,302624.80222365,0
+NCZ.US,D,20090202,000000,3.62812,3.77344,3.5668,3.61312,301342.475094225,0
+NCZ.US,D,20090203,000000,3.76526,3.8727,3.62812,3.8727,239576.2571907825,0
+NCZ.US,D,20090204,000000,3.81162,3.84949,3.72653,3.84179,349430.292488075,0
+NCZ.US,D,20090205,000000,3.81162,3.88776,3.73452,3.88776,362435.077059175,0
+NCZ.US,D,20090206,000000,3.88776,4.06312,3.88776,4.00156,556481.937325675,0
+NCZ.US,D,20090209,000000,3.90209,4.048,3.90209,4.048,441908.556830775,0
+NCZ.US,D,20090210,000000,3.94142,4.00156,3.81162,3.9483,662886.120282775,0
+NCZ.US,D,20090211,000000,3.91053,3.95697,3.83347,3.87956,455175.893939775,0
+NCZ.US,D,20090212,000000,3.84179,3.88776,3.7202,3.86465,450410.3453627,0
+NCZ.US,D,20090213,000000,3.87956,3.87956,3.67445,3.80351,251150.9371566,0
+NCZ.US,D,20090217,000000,3.6671,3.6671,3.30787,3.48432,450199.863300275,0
+NCZ.US,D,20090218,000000,3.63628,3.63628,3.1405,3.20893,648343.789914175,0
+NCZ.US,D,20090219,000000,3.25421,3.36901,3.04892,3.14703,374868.91986865,0
+NCZ.US,D,20090220,000000,2.996,3.03465,2.79824,2.92776,774053.65165605,0
+NCZ.US,D,20090223,000000,2.88197,2.9886,2.55254,2.70552,672521.358387675,0
+NCZ.US,D,20090224,000000,2.63735,2.996,2.61444,2.90464,580859.353750425,0
+NCZ.US,D,20090225,000000,2.92776,2.97955,2.79824,2.85824,440406.580301825,0
+NCZ.US,D,20090226,000000,2.93601,2.95777,2.80534,2.93601,401157.5427557,0
+NCZ.US,D,20090227,000000,2.76661,2.81189,2.59944,2.75981,551412.399846575,0
+NCZ.US,D,20090302,000000,2.60654,2.72953,2.43964,2.46255,687858.313545925,0
+NCZ.US,D,20090303,000000,2.417,2.8277,2.27901,2.8277,954493.249949775,0
+NCZ.US,D,20090304,000000,2.64554,2.64554,2.45436,2.51546,648512.468918875,0
+NCZ.US,D,20090305,000000,2.35537,2.417,2.27137,2.33954,550520.601282425,0
+NCZ.US,D,20090306,000000,2.3172,2.3851,2.19392,2.35537,462839.0544633,0
+NCZ.US,D,20090309,000000,2.29428,2.33954,2.22584,2.26374,383746.93591975,0
+NCZ.US,D,20090310,000000,2.23266,2.43964,2.23266,2.40746,382416.205249875,0
+NCZ.US,D,20090311,000000,2.49254,2.50781,2.36328,2.49254,202409.30527266,0
+NCZ.US,D,20090312,000000,2.44646,2.79061,2.44646,2.79061,346615.18657655,0
+NCZ.US,D,20090313,000000,2.72053,2.77424,2.63735,2.65235,228496.2467410025,0
+NCZ.US,D,20090316,000000,2.63735,2.81189,2.63735,2.77424,291527.9238734,0
+NCZ.US,D,20090317,000000,2.79824,2.79824,2.69899,2.73689,310049.61197965,0
+NCZ.US,D,20090318,000000,2.79824,2.87324,2.67608,2.87324,428666.521572625,0
+NCZ.US,D,20090319,000000,2.87324,2.94985,2.8277,2.83614,320791.531032975,0
+NCZ.US,D,20090320,000000,2.82008,2.84325,2.72953,2.76661,216985.004748705,0
+NCZ.US,D,20090323,000000,2.81189,3.07886,2.81189,3.07886,476259.6694504,0
+NCZ.US,D,20090324,000000,3.06468,3.16368,2.996,3.1405,591919.562751875,0
+NCZ.US,D,20090325,000000,3.11786,3.23858,3.09578,3.18552,369108.531857175,0
+NCZ.US,D,20090326,000000,3.2783,3.2783,3.18552,3.2011,356769.6626612,0
+NCZ.US,D,20090327,000000,3.18552,3.23858,3.09578,3.23858,366187.81822095,0
+NCZ.US,D,20090330,000000,3.16368,3.17107,2.9886,3.01098,231588.572929875,0
+NCZ.US,D,20090331,000000,3.07886,3.1405,3.06468,3.07176,206298.456412135,0
+NCZ.US,D,20090401,000000,3.07886,3.17107,3.02596,3.17107,167427.1131592675,0
+NCZ.US,D,20090402,000000,3.29292,3.33798,3.2163,3.30081,265973.421350425,0
+NCZ.US,D,20090403,000000,3.29292,3.39222,3.24683,3.37773,247847.7622118125,0
+NCZ.US,D,20090406,000000,3.36108,3.37773,3.26374,3.31672,237458.9689879375,0
+NCZ.US,D,20090407,000000,3.28504,3.32398,3.2011,3.26374,279366.167632425,0
+NCZ.US,D,20090408,000000,3.1566,3.25421,3.14703,3.25421,129536.30829478,0
+NCZ.US,D,20090409,000000,3.25421,3.41536,3.25421,3.41536,307320.312344425,0
+NCZ.US,D,20090413,000000,3.35427,3.48432,3.30081,3.46857,324707.084103625,0
+NCZ.US,D,20090414,000000,3.48432,3.65126,3.39818,3.40798,301192.130763925,0
+NCZ.US,D,20090415,000000,3.39818,3.52996,3.39818,3.52206,192789.1016007725,0
+NCZ.US,D,20090416,000000,3.55185,3.65776,3.52206,3.65776,245588.5636289,0
+NCZ.US,D,20090417,000000,3.7047,3.7047,3.62812,3.7047,203642.1287811375,0
+NCZ.US,D,20090420,000000,3.64476,3.68942,3.55185,3.58984,572392.034406575,0
+NCZ.US,D,20090421,000000,3.52206,3.65126,3.49092,3.62076,404209.899354325,0
+NCZ.US,D,20090422,000000,3.59813,3.68259,3.55185,3.59813,498063.630972575,0
+NCZ.US,D,20090423,000000,3.67445,3.67445,3.56013,3.58257,454476.976150625,0
+NCZ.US,D,20090424,000000,3.7047,3.7118,3.58984,3.7118,448399.76496495,0
+NCZ.US,D,20090427,000000,3.62812,3.78086,3.57497,3.75083,471720.004062325,0
+NCZ.US,D,20090428,000000,3.67445,3.72653,3.58257,3.58984,444916.176823875,0
+NCZ.US,D,20090429,000000,3.7118,3.76526,3.61312,3.6671,629824.301968925,0
+NCZ.US,D,20090430,000000,3.73452,3.77344,3.7118,3.73452,497376.8140686,0
+NCZ.US,D,20090501,000000,3.77344,4.00156,3.77344,3.96352,650193.39187035,0
+NCZ.US,D,20090504,000000,3.97932,4.23864,3.97192,4.23864,926604.376678625,0
+NCZ.US,D,20090505,000000,4.16256,4.22236,4.08644,4.15436,522534.92093045,0
+NCZ.US,D,20090506,000000,4.14572,4.22236,4.14572,4.22236,538583.2614565,0
+NCZ.US,D,20090507,000000,4.19256,4.25312,4.14572,4.21532,367453.277449925,0
+NCZ.US,D,20090508,000000,4.26132,4.32844,4.23864,4.29152,331809.936976675,0
+NCZ.US,D,20090511,000000,4.29152,4.29152,4.20752,4.28452,250330.643822725,0
+NCZ.US,D,20090512,000000,4.28452,4.32844,4.24552,4.3144,345629.51447935,0
+NCZ.US,D,20090513,000000,4.28452,4.28452,3.97932,4.00936,391313.289362375,0
+NCZ.US,D,20090514,000000,3.95697,4.05524,3.82588,4.05524,466091.25901325,0
+NCZ.US,D,20090515,000000,4.09264,4.09264,3.8727,3.96352,294425.169126375,0
+NCZ.US,D,20090518,000000,4.05524,4.14572,4.02544,4.10892,324091.039042875,0
+NCZ.US,D,20090519,000000,4.11508,4.21532,4.1012,4.19968,320123.78219035,0
+NCZ.US,D,20090520,000000,4.1842,4.29152,4.1842,4.25312,361945.541252075,0
+NCZ.US,D,20090521,000000,4.25312,4.29152,4.14572,4.29152,226561.205201965,0
+NCZ.US,D,20090522,000000,4.26836,4.35236,4.19968,4.32844,298776.7207549,0
+NCZ.US,D,20090526,000000,4.36008,4.38348,4.3072,4.32844,280674.16330605,0
+NCZ.US,D,20090527,000000,4.3756,4.3982,4.26132,4.29152,176536.1461081375,0
+NCZ.US,D,20090528,000000,4.32308,4.48164,4.32308,4.48164,245304.3761752875,0
+NCZ.US,D,20090529,000000,4.50508,4.52012,4.41368,4.49744,387551.014169875,0
+NCZ.US,D,20090601,000000,4.60396,4.67336,4.58912,4.6494,336092.55022935,0
+NCZ.US,D,20090602,000000,4.642,4.75552,4.63528,4.75552,338921.95718695,0
+NCZ.US,D,20090603,000000,4.72596,4.77972,4.69584,4.7424,310898.140712125,0
+NCZ.US,D,20090604,000000,4.74872,4.8544,4.73248,4.83312,445173.59565285,0
+NCZ.US,D,20090605,000000,4.97008,5.00096,4.84848,4.94688,381210.5170595,0
+NCZ.US,D,20090608,000000,4.887,4.985,4.84848,4.97776,434846.04024155,0
+NCZ.US,D,20090609,000000,4.9406,4.9406,4.77972,4.87268,290511.81621665,0
+NCZ.US,D,20090610,000000,4.887,4.90876,4.77164,4.77972,276161.63323605,0
+NCZ.US,D,20090611,000000,4.7948,4.87268,4.7868,4.84848,327525.49025655,0
+NCZ.US,D,20090612,000000,4.84848,4.86316,4.77164,4.81052,263886.568707125,0
+NCZ.US,D,20090615,000000,4.80184,4.80184,4.54196,4.6802,378381.476795475,0
+NCZ.US,D,20090616,000000,4.642,4.71076,4.45284,4.5732,350413.76442435,0
+NCZ.US,D,20090617,000000,4.56588,4.5972,4.32308,4.5972,355680.216306775,0
+NCZ.US,D,20090618,000000,4.52012,4.642,4.49744,4.5972,239168.860725005,0
+NCZ.US,D,20090619,000000,4.6494,4.66496,4.61092,4.65748,166405.1384067075,0
+NCZ.US,D,20090622,000000,4.642,4.642,4.45284,4.45284,233348.3349813825,0
+NCZ.US,D,20090623,000000,4.45284,4.45876,4.35236,4.429,284542.779610175,0
+NCZ.US,D,20090624,000000,4.40552,4.5732,4.40552,4.52884,305711.994703675,0
+NCZ.US,D,20090625,000000,4.55936,4.65748,4.54196,4.60396,315558.8149515,0
+NCZ.US,D,20090626,000000,4.6802,4.72596,4.56588,4.60396,270543.155604625,0
+NCZ.US,D,20090629,000000,4.6494,4.73248,4.61092,4.6802,335559.377897,0
+NCZ.US,D,20090630,000000,4.76548,4.76548,4.58912,4.68812,310672.257523175,0
+NCZ.US,D,20090701,000000,4.77164,4.81784,4.74872,4.7948,301719.802693925,0
+NCZ.US,D,20090702,000000,4.70328,4.87268,4.60396,4.87268,356477.77464435,0
+NCZ.US,D,20090706,000000,4.81052,4.82376,4.61936,4.7424,299713.9893116,0
+NCZ.US,D,20090707,000000,4.83312,4.83312,4.62728,4.69584,204128.7310404275,0
+NCZ.US,D,20090708,000000,4.75552,4.75552,4.52012,4.60396,305143.25310295,0
+NCZ.US,D,20090709,000000,4.61936,4.61936,4.53488,4.61092,321269.33264855,0
+NCZ.US,D,20090710,000000,4.61092,4.68812,4.52884,4.58912,207361.134141925,0
+NCZ.US,D,20090713,000000,4.77972,4.77972,4.58912,4.61936,334545.470401175,0
+NCZ.US,D,20090714,000000,4.68812,4.71076,4.5972,4.65748,242540.6073521425,0
+NCZ.US,D,20090715,000000,4.52884,4.75552,4.51308,4.75552,197871.106658465,0
+NCZ.US,D,20090716,000000,4.77972,4.80184,4.71768,4.76548,194948.92624828,0
+NCZ.US,D,20090717,000000,4.82376,4.82376,4.7424,4.81784,280431.778910125,0
+NCZ.US,D,20090720,000000,4.90876,4.97776,4.84848,4.94688,365036.767360375,0
+NCZ.US,D,20090721,000000,4.99332,5.03828,4.9406,4.96184,297671.8732739,0
+NCZ.US,D,20090722,000000,4.99332,4.99332,4.94688,4.97776,177116.988593985,0
+NCZ.US,D,20090723,000000,4.985,5.10816,4.985,5.10816,326773.40191155,0
+NCZ.US,D,20090724,000000,5.1226,5.15992,5.07696,5.15992,335839.898415725,0
+NCZ.US,D,20090727,000000,5.15992,5.18336,5.03084,5.09224,316374.34127,0
+NCZ.US,D,20090728,000000,5.16796,5.16796,5.06204,5.11404,277112.102758375,0
+NCZ.US,D,20090729,000000,5.14544,5.18336,5.05384,5.1002,273004.035606225,0
+NCZ.US,D,20090730,000000,5.14544,5.18336,5.0836,5.14544,351169.51970425,0
+NCZ.US,D,20090731,000000,5.1766,5.32836,5.13752,5.32836,281218.703136525,0
+NCZ.US,D,20090803,000000,5.63284,5.63284,5.38244,5.43644,396033.36794685,0
+NCZ.US,D,20090804,000000,5.52676,5.55592,5.4274,5.47416,375004.229765925,0
+NCZ.US,D,20090805,000000,5.54192,5.55592,5.28948,5.32084,474032.373201025,0
+NCZ.US,D,20090806,000000,5.36628,5.4274,5.28948,5.35132,270961.91956855,0
+NCZ.US,D,20090807,000000,5.32836,5.535,5.32836,5.4798,329861.327778575,0
+NCZ.US,D,20090810,000000,5.49608,5.5496,5.46588,5.5496,257313.587925025,0
+NCZ.US,D,20090811,000000,5.51876,5.51876,5.32836,5.40508,241789.9857810975,0
+NCZ.US,D,20090812,000000,5.46588,5.52676,5.40508,5.46588,227193.0180827225,0
+NCZ.US,D,20090813,000000,5.46588,5.56448,5.46588,5.50292,289890.270753575,0
+NCZ.US,D,20090814,000000,5.57992,5.57992,5.44976,5.46588,132673.004395765,0
+NCZ.US,D,20090817,000000,5.39512,5.40508,5.27412,5.297,280180.960563975,0
+NCZ.US,D,20090818,000000,5.32836,5.4274,5.297,5.40508,268970.407232275,0
+NCZ.US,D,20090819,000000,5.40508,5.4274,5.36628,5.41192,191005.5044725,0
+NCZ.US,D,20090820,000000,5.44976,5.44976,5.38244,5.43644,211083.073050625,0
+NCZ.US,D,20090821,000000,5.44236,5.51876,5.43644,5.50292,492298.109252275,0
+NCZ.US,D,20090824,000000,5.54192,5.68624,5.54192,5.60328,299964.440964275,0
+NCZ.US,D,20090825,000000,5.6788,5.69416,5.59436,5.61004,271238.0397654,0
+NCZ.US,D,20090826,000000,5.59436,5.65588,5.57992,5.61004,252169.61166775,0
+NCZ.US,D,20090827,000000,5.67144,5.67144,5.40508,5.65588,273489.537785075,0
+NCZ.US,D,20090828,000000,5.65588,5.68624,5.56448,5.57248,203074.8539543675,0
+NCZ.US,D,20090831,000000,5.59436,5.63284,5.51876,5.535,222500.8082033425,0
+NCZ.US,D,20090901,000000,5.51876,5.61004,5.4798,5.50292,238540.7147791375,0
+NCZ.US,D,20090902,000000,5.44976,5.49608,5.38244,5.49608,336398.005905325,0
+NCZ.US,D,20090903,000000,5.49608,5.55592,5.45684,5.46588,199558.6300927325,0
+NCZ.US,D,20090904,000000,5.46588,5.51876,5.45684,5.51876,346869.6718576,0
+NCZ.US,D,20090908,000000,5.56448,5.58692,5.49608,5.57992,291863.8151089,0
+NCZ.US,D,20090909,000000,5.5496,5.56448,5.48828,5.55592,193210.432419105,0
+NCZ.US,D,20090910,000000,5.55592,5.55592,5.51032,5.5496,181894.6380562,0
+NCZ.US,D,20090911,000000,5.55592,5.62596,5.5496,5.57248,197153.487501395,0
+NCZ.US,D,20090914,000000,5.5496,5.70176,5.51876,5.70176,177328.9374303675,0
+NCZ.US,D,20090915,000000,5.70176,5.74104,5.67144,5.71648,292351.517448675,0
+NCZ.US,D,20090916,000000,5.74104,5.83864,5.73128,5.78492,326397.5410858,0
+NCZ.US,D,20090917,000000,5.8162,5.93036,5.8162,5.87756,323156.337340575,0
+NCZ.US,D,20090918,000000,5.84764,5.90688,5.83048,5.8542,173198.135281945,0
+NCZ.US,D,20090921,000000,5.8162,5.8542,5.75524,5.80076,264952.179984825,0
+NCZ.US,D,20090922,000000,5.8542,6.05984,5.83048,5.91536,349729.8810682,0
+NCZ.US,D,20090923,000000,5.94636,6.07536,5.94636,6.02952,273965.1392397,0
+NCZ.US,D,20090924,000000,6.09072,6.09072,5.8542,5.88476,271196.9700947,0
+NCZ.US,D,20090925,000000,5.8542,5.8922,5.7618,5.8922,294212.120209525,0
+NCZ.US,D,20090928,000000,5.86204,6.0378,5.86204,6.0058,183427.4168383025,0
+NCZ.US,D,20090929,000000,6.2954,6.2954,5.97536,5.99908,252603.7767582,0
+NCZ.US,D,20090930,000000,5.99908,6.05984,5.8922,5.90688,241601.8720214775,0
+NCZ.US,D,20091001,000000,5.92264,5.95312,5.8086,5.8086,239481.2835772425,0
+NCZ.US,D,20091002,000000,5.747,5.83048,5.33612,5.7618,818825.093139575,0
+NCZ.US,D,20091005,000000,5.75524,5.97536,5.747,5.96864,253350.73139435,0
+NCZ.US,D,20091006,000000,5.96864,6.07536,5.90688,5.93036,297169.136501125,0
+NCZ.US,D,20091007,000000,5.9372,5.97536,5.9372,5.9372,171873.638401335,0
+NCZ.US,D,20091008,000000,5.93036,5.99252,5.86844,5.9614,242780.424893655,0
+NCZ.US,D,20091009,000000,5.88476,5.96864,5.88476,5.93036,238594.9854154425,0
+NCZ.US,D,20091012,000000,5.9372,5.9372,5.8162,5.84764,341248.26067825,0
+NCZ.US,D,20091013,000000,5.80076,5.82336,5.71648,5.8086,250857.58236575,0
+NCZ.US,D,20091014,000000,5.82336,5.86844,5.80076,5.83048,225944.4267542375,0
+NCZ.US,D,20091015,000000,5.779,5.91536,5.779,5.84764,212706.7918178875,0
+NCZ.US,D,20091016,000000,5.8162,5.90688,5.8086,5.90688,160784.4606143425,0
+NCZ.US,D,20091019,000000,5.87756,5.9614,5.87756,5.9614,168586.597970045,0
+NCZ.US,D,20091020,000000,5.95312,6.01452,5.93036,5.93036,223594.6548796625,0
+NCZ.US,D,20091021,000000,5.92264,5.97536,5.92264,5.95312,127049.39305549,0
+NCZ.US,D,20091022,000000,5.95312,6.0058,5.91536,5.99908,152443.28383049,0
+NCZ.US,D,20091023,000000,5.97536,6.04344,5.95312,6.0058,129989.1747531275,0
+NCZ.US,D,20091026,000000,6.05252,6.07536,5.94636,5.9614,187437.5768289925,0
+NCZ.US,D,20091027,000000,5.9372,5.98292,5.88476,5.91536,205923.6956668425,0
+NCZ.US,D,20091028,000000,5.86844,5.92264,5.54192,5.55592,466911.18565355,0
+NCZ.US,D,20091029,000000,5.51876,5.7618,5.51876,5.747,257679.914720075,0
+NCZ.US,D,20091030,000000,5.73128,5.80076,5.52676,5.58692,337338.574703425,0
+NCZ.US,D,20091102,000000,5.7934,5.8086,5.60328,5.6636,215641.4398066825,0
+NCZ.US,D,20091103,000000,5.57992,5.84764,5.57992,5.8162,327333.70956205,0
+NCZ.US,D,20091104,000000,5.8542,5.94636,5.84764,5.92264,241704.912891755,0
+NCZ.US,D,20091105,000000,5.94636,5.98292,5.93036,5.9372,270415.9129641,0
+NCZ.US,D,20091106,000000,5.84764,5.96864,5.83048,5.9372,319529.005351925,0
+NCZ.US,D,20091109,000000,5.8922,5.92264,5.87756,5.8922,299541.643372,0
+NCZ.US,D,20091110,000000,5.87756,5.92264,5.84764,5.90688,175053.97102745,0
+NCZ.US,D,20091111,000000,5.90688,5.98292,5.88476,5.91536,144953.202633535,0
+NCZ.US,D,20091112,000000,5.91536,5.96864,5.88476,5.88476,174532.89958024,0
+NCZ.US,D,20091113,000000,5.88476,5.91536,5.84764,5.84764,235380.9169883675,0
+NCZ.US,D,20091116,000000,5.88476,5.9372,5.88476,5.93036,250571.1947512,0
+NCZ.US,D,20091117,000000,5.90688,5.92264,5.8922,5.90688,178641.700119345,0
+NCZ.US,D,20091118,000000,5.89944,5.90688,5.84764,5.87756,211781.6241462975,0
+NCZ.US,D,20091119,000000,5.84764,5.84764,5.7618,5.8162,285407.80954965,0
+NCZ.US,D,20091120,000000,5.7618,5.8162,5.74104,5.80076,194259.1757963325,0
+NCZ.US,D,20091123,000000,5.84764,5.87756,5.78492,5.82336,256516.762974425,0
+NCZ.US,D,20091124,000000,5.83864,5.86204,5.82336,5.86204,189292.312494035,0
+NCZ.US,D,20091125,000000,5.88476,5.9614,5.87756,5.89944,283163.278706275,0
+NCZ.US,D,20091127,000000,5.73128,5.88476,5.62596,5.86204,171323.23147503,0
+NCZ.US,D,20091130,000000,5.86204,5.91536,5.83864,5.87756,186614.3499472175,0
+NCZ.US,D,20091201,000000,6.12044,6.12044,5.8922,5.98292,252637.879252625,0
+NCZ.US,D,20091202,000000,5.94636,5.99908,5.94636,5.99252,194191.33750095,0
+NCZ.US,D,20091203,000000,5.99908,6.09868,5.97536,6.05252,320407.236257,0
+NCZ.US,D,20091204,000000,6.05984,6.15176,6.05984,6.08172,258366.731624125,0
+NCZ.US,D,20091207,000000,6.10516,6.1884,6.09868,6.15916,309011.869407075,0
+NCZ.US,D,20091208,000000,6.11304,6.1884,6.10516,6.14408,327778.142070175,0
+NCZ.US,D,20091209,000000,6.08172,6.09868,5.9614,5.99908,331573.419676575,0
+NCZ.US,D,20091210,000000,6.0058,6.07536,5.92264,5.95312,297902.156784725,0
+NCZ.US,D,20091211,000000,5.97536,6.05252,5.92264,6.0378,263663.6190661,0
+NCZ.US,D,20091214,000000,6.0058,6.0378,5.97536,6.0058,290349.00430775,0
+NCZ.US,D,20091215,000000,5.98292,5.99908,5.90688,5.91536,431771.31534015,0
+NCZ.US,D,20091216,000000,5.93036,5.99252,5.93036,5.9614,284978.044781075,0
+NCZ.US,D,20091217,000000,5.90688,6.05984,5.90688,6.05252,310176.854620175,0
+NCZ.US,D,20091218,000000,6.01452,6.09072,6.01452,6.07536,198473.9507536325,0
+NCZ.US,D,20091221,000000,6.09868,6.197,6.09072,6.1884,417913.968408125,0
+NCZ.US,D,20091222,000000,6.197,6.2954,6.197,6.28076,501333.803503475,0
+NCZ.US,D,20091223,000000,6.31184,6.33444,6.2954,6.31184,289816.1986689,0
+NCZ.US,D,20091224,000000,6.31856,6.37272,6.31184,6.36404,133092.13505317,0
+NCZ.US,D,20091228,000000,6.41076,6.41076,6.31184,6.31856,277107.7024365,0
+NCZ.US,D,20091229,000000,6.3484,6.35732,6.31184,6.31856,229279.50403253,0
+NCZ.US,D,20091230,000000,6.4252,6.4252,6.31856,6.37992,240385.1830265025,0
+NCZ.US,D,20091231,000000,6.38728,6.43456,6.3484,6.36404,235311.24522554,0
+NCZ.US,D,20100104,000000,6.4642,6.48636,6.3484,6.37992,438287.45863145,0
+NCZ.US,D,20100105,000000,6.37272,6.47908,6.37272,6.47908,344010.562727475,0
+NCZ.US,D,20100106,000000,6.48636,6.64616,6.48636,6.62436,460524.485163675,0
+NCZ.US,D,20100107,000000,6.65416,6.71492,6.59352,6.65416,370082.469762725,0
+NCZ.US,D,20100108,000000,6.68516,6.73828,6.67048,6.71492,374456.389694075,0
+NCZ.US,D,20100111,000000,6.77764,6.8376,6.73828,6.80016,769017.11659095,0
+NCZ.US,D,20100112,000000,6.70064,6.73828,6.64616,6.68516,342309.838327575,0
+NCZ.US,D,20100113,000000,6.67724,6.71492,6.65416,6.68516,373446.149133125,0
+NCZ.US,D,20100114,000000,6.63204,6.65416,6.58528,6.62436,394857.01523555,0
+NCZ.US,D,20100115,000000,6.609,6.65416,6.51748,6.64616,418387.36970185,0
+NCZ.US,D,20100119,000000,6.7078,6.8376,6.63928,6.83012,460806.4724563,0
+NCZ.US,D,20100120,000000,6.76044,6.80016,6.66176,6.7078,414966.852840725,0
+NCZ.US,D,20100121,000000,6.70064,6.7836,6.5326,6.56416,452555.502270675,0
+NCZ.US,D,20100122,000000,6.6006,6.6006,6.25936,6.47908,945448.755054875,0
+NCZ.US,D,20100125,000000,6.49488,6.55508,6.35732,6.5244,572591.882357825,0
+NCZ.US,D,20100126,000000,6.5326,6.57036,6.45576,6.47908,335567.078460275,0
+NCZ.US,D,20100127,000000,6.5244,6.57812,6.34236,6.41076,294872.901875875,0
+NCZ.US,D,20100128,000000,6.41076,6.44816,6.31184,6.31184,234174.495411065,0
+NCZ.US,D,20100129,000000,6.31856,6.35732,6.10516,6.14408,662589.46525055,0
+NCZ.US,D,20100201,000000,6.2346,6.36404,6.12908,6.34236,335247.688431775,0
+NCZ.US,D,20100202,000000,6.34236,6.59352,6.34236,6.57812,439374.338131525,0
+NCZ.US,D,20100203,000000,6.5244,6.56416,6.4252,6.55508,314707.719364575,0
+NCZ.US,D,20100204,000000,6.49488,6.49488,6.25936,6.25936,411196.143697975,0
+NCZ.US,D,20100205,000000,6.2728,6.2728,5.8922,6.14408,650034.980283325,0
+NCZ.US,D,20100208,000000,6.12044,6.2728,6.12044,6.2432,260527.2896586,0
+NCZ.US,D,20100209,000000,6.16652,6.28076,6.14408,6.2432,299163.5823853,0
+NCZ.US,D,20100210,000000,6.2432,6.31856,6.21984,6.28076,146148.99009967,0
+NCZ.US,D,20100211,000000,6.2954,6.31184,6.25936,6.28076,292111.69990715,0
+NCZ.US,D,20100212,000000,6.28076,6.30444,6.2432,6.2954,190427.5955345575,0
+NCZ.US,D,20100216,000000,6.2954,6.31856,6.2728,6.2728,251010.493550475,0
+NCZ.US,D,20100217,000000,6.4252,6.4252,6.21984,6.25936,455792.305694,0
+NCZ.US,D,20100218,000000,6.25936,6.36404,6.24988,6.36404,203338.87326611,0
+NCZ.US,D,20100219,000000,6.36404,6.47244,6.2954,6.4252,342229.532453575,0
+NCZ.US,D,20100222,000000,6.44816,6.5244,6.44816,6.51004,296686.5678702,0
+NCZ.US,D,20100223,000000,6.50224,6.5326,6.43456,6.5326,258437.136773925,0
+NCZ.US,D,20100224,000000,6.48636,6.54628,6.48636,6.51004,231284.5840278725,0
+NCZ.US,D,20100225,000000,6.48636,6.5244,6.45576,6.51004,150358.6313481225,0
+NCZ.US,D,20100226,000000,6.50224,6.59352,6.50224,6.57812,245821.41399413,0
+NCZ.US,D,20100301,000000,6.67048,6.69304,6.6006,6.69304,314003.667866575,0
+NCZ.US,D,20100302,000000,6.73828,6.73828,6.63204,6.7078,303918.496851225,0
+NCZ.US,D,20100303,000000,6.73828,6.74624,6.68516,6.71492,361360.29844425,0
+NCZ.US,D,20100304,000000,6.68516,6.73828,6.61588,6.62436,201672.2513606875,0
+NCZ.US,D,20100305,000000,6.66176,6.73828,6.66176,6.73828,211476.53516383,0
+NCZ.US,D,20100308,000000,6.76044,6.7918,6.73104,6.76908,276978.993022025,0
+NCZ.US,D,20100309,000000,6.67048,6.76044,6.67048,6.73104,227164.782684105,0
+NCZ.US,D,20100310,000000,6.73104,6.76044,6.72308,6.73828,234555.8566391525,0
+NCZ.US,D,20100311,000000,6.7078,6.7918,6.67724,6.68516,332310.47358855,0
+NCZ.US,D,20100312,000000,6.71492,6.73828,6.63928,6.68516,343279.37591125,0
+NCZ.US,D,20100315,000000,6.68516,6.68516,6.61588,6.63204,217575.381265255,0
+NCZ.US,D,20100316,000000,6.71492,6.73104,6.64616,6.71492,190590.0407499925,0
+NCZ.US,D,20100317,000000,6.76044,6.8376,6.72308,6.7836,270805.708142425,0
+NCZ.US,D,20100318,000000,6.80016,6.81464,6.7836,6.81464,224288.80565348,0
+NCZ.US,D,20100319,000000,6.84508,6.85288,6.73104,6.76908,239268.60135389,0
+NCZ.US,D,20100322,000000,6.72308,6.84508,6.7078,6.84508,250091.1929747,0
+NCZ.US,D,20100323,000000,6.8688,6.92156,6.8376,6.89944,259243.129061725,0
+NCZ.US,D,20100324,000000,6.89944,6.98896,6.8896,6.9748,240213.9371673525,0
+NCZ.US,D,20100325,000000,7.09668,7.09668,6.95128,7.005,285049.550011325,0
+NCZ.US,D,20100326,000000,7.0206,7.04268,6.95128,7.0206,206887.7328482225,0
+NCZ.US,D,20100329,000000,7.05168,7.07372,6.99744,7.028,230412.220218635,0
+NCZ.US,D,20100330,000000,7.08108,7.08948,6.99744,7.0356,263087.1769021,0
+NCZ.US,D,20100331,000000,7.0356,7.08948,6.95128,6.95128,243260.426670155,0
+NCZ.US,D,20100401,000000,6.96764,7.01316,6.96004,6.96764,220858.021374675,0
+NCZ.US,D,20100405,000000,6.96764,7.0206,6.96764,6.99744,195773.2532105225,0
+NCZ.US,D,20100406,000000,6.98236,7.0356,6.9748,7.01316,175121.809322835,0
+NCZ.US,D,20100407,000000,7.04268,7.0664,7.0206,7.05168,231148.54074362,0
+NCZ.US,D,20100408,000000,6.9452,7.01316,6.90604,6.98236,199322.4794861175,0
+NCZ.US,D,20100409,000000,7.0206,7.0356,6.98236,7.01316,151086.884616375,0
+NCZ.US,D,20100412,000000,7.01316,7.08948,7.005,7.04268,251006.4599221,0
+NCZ.US,D,20100413,000000,7.0356,7.05848,6.96004,6.96764,306066.9540006,0
+NCZ.US,D,20100414,000000,6.96004,7.0206,6.95128,6.95128,250283.7070562,0
+NCZ.US,D,20100415,000000,6.9748,6.98236,6.92156,6.9452,210128.936593445,0
+NCZ.US,D,20100416,000000,6.9298,6.96764,6.82164,6.87608,360093.739134875,0
+NCZ.US,D,20100419,000000,6.8602,6.92156,6.81464,6.82164,245082.89330821,0
+NCZ.US,D,20100420,000000,6.82164,6.9452,6.82164,6.93608,265174.3962389,0
+NCZ.US,D,20100421,000000,6.93608,7.005,6.93608,6.98896,210815.0201105,0
+NCZ.US,D,20100422,000000,6.9748,7.11108,6.9748,7.11108,283167.31233465,0
+NCZ.US,D,20100423,000000,7.10096,7.25624,7.10096,7.21692,331071.049597275,0
+NCZ.US,D,20100426,000000,7.24884,7.2794,7.005,7.1268,333255.809402,0
+NCZ.US,D,20100427,000000,7.11928,7.20372,7.04268,7.08108,371197.584661375,0
+NCZ.US,D,20100428,000000,7.11928,7.15124,7.08108,7.15124,295985.8166136,0
+NCZ.US,D,20100429,000000,7.15124,7.31868,7.15124,7.3092,232151.080741295,0
+NCZ.US,D,20100430,000000,7.2794,7.433,7.2794,7.35604,265832.244357325,0
+NCZ.US,D,20100503,000000,7.433,7.4706,7.3936,7.40896,334583.9732175,0
+NCZ.US,D,20100504,000000,7.36304,7.37096,7.143,7.17212,611491.094315775,0
+NCZ.US,D,20100505,000000,7.09668,7.09668,6.5326,6.7918,1101596.3765066,0
+NCZ.US,D,20100506,000000,6.80624,6.80624,5.41192,6.47908,1625714.313227025,0
+NCZ.US,D,20100507,000000,6.54628,6.56416,6.2728,6.47244,504818.858418475,0
+NCZ.US,D,20100510,000000,6.81464,7.11108,6.76044,6.90604,622662.7781377,0
+NCZ.US,D,20100511,000000,6.84508,6.8896,6.74624,6.85288,306951.41869495,0
+NCZ.US,D,20100512,000000,6.8688,7.04268,6.8376,7.04268,255264.87140455,0
+NCZ.US,D,20100513,000000,6.98896,7.028,6.90604,6.93608,296395.7799338,0
+NCZ.US,D,20100514,000000,6.85288,6.8828,6.58528,6.7536,406820.023605775,0
+NCZ.US,D,20100517,000000,6.7536,6.77764,6.37992,6.5244,501943.9814684,0
+NCZ.US,D,20100518,000000,6.59352,6.62436,6.37992,6.39528,241186.40829896,0
+NCZ.US,D,20100519,000000,6.30444,6.3484,6.08172,6.3274,540763.987632875,0
+NCZ.US,D,20100520,000000,6.25936,6.25936,5.96864,5.98292,639935.1415285,0
+NCZ.US,D,20100521,000000,5.92264,6.30444,5.61004,6.22796,638922.7008066,0
+NCZ.US,D,20100524,000000,6.21192,6.31184,6.12908,6.28076,236771.4186969175,0
+NCZ.US,D,20100525,000000,6.04344,6.197,5.90688,6.197,276241.93911005,0
+NCZ.US,D,20100526,000000,6.30444,6.3274,6.12908,6.16652,257280.95220455,0
+NCZ.US,D,20100527,000000,6.31856,6.37992,6.28076,6.37992,278403.9639185,0
+NCZ.US,D,20100528,000000,6.37992,6.4252,6.31856,6.41076,375402.825587975,0
+NCZ.US,D,20100601,000000,6.38728,6.41864,6.28888,6.36404,232827.2635341675,0
+NCZ.US,D,20100602,000000,6.36404,6.37992,6.2954,6.37992,232046.2064035725,0
+NCZ.US,D,20100603,000000,6.4252,6.47908,6.37272,6.47908,217367.8327507425,0
+NCZ.US,D,20100604,000000,6.43456,6.45576,6.31184,6.31184,193446.2163322325,0
+NCZ.US,D,20100607,000000,6.3274,6.43456,6.31184,6.31184,145564.8473724225,0
+NCZ.US,D,20100608,000000,6.31856,6.44084,6.22796,6.33444,204793.1796416725,0
+NCZ.US,D,20100609,000000,6.31184,6.3274,6.24988,6.2954,165088.708782845,0
+NCZ.US,D,20100610,000000,6.3484,6.35732,6.20512,6.30444,158715.209258505,0
+NCZ.US,D,20100611,000000,6.25936,6.38728,6.25936,6.37272,119625.68337996,0
+NCZ.US,D,20100614,000000,6.39528,6.51748,6.36404,6.41076,280890.879157775,0
+NCZ.US,D,20100615,000000,6.43456,6.57036,6.43456,6.57036,214318.0430065375,0
+NCZ.US,D,20100616,000000,6.58528,6.63928,6.5326,6.63928,147128.06171407,0
+NCZ.US,D,20100617,000000,6.63928,6.66176,6.54628,6.57812,128038.3653940875,0
+NCZ.US,D,20100618,000000,6.609,6.72308,6.59352,6.59352,285438.611802675,0
+NCZ.US,D,20100621,000000,6.65416,6.67048,6.48636,6.5326,181199.7538954075,0
+NCZ.US,D,20100622,000000,6.50224,6.609,6.50224,6.5244,145118.5813968675,0
+NCZ.US,D,20100623,000000,6.56416,6.62436,6.5326,6.56416,154048.66792332,0
+NCZ.US,D,20100624,000000,6.54104,6.61588,6.50224,6.56416,226710.0827583125,0
+NCZ.US,D,20100625,000000,6.6006,6.68516,6.57036,6.66176,197626.155408125,0
+NCZ.US,D,20100628,000000,6.63204,6.65416,6.57812,6.59352,156830.038033915,0
+NCZ.US,D,20100629,000000,6.57036,6.57036,6.31856,6.3274,352501.717148075,0
+NCZ.US,D,20100630,000000,6.2862,6.41956,6.2862,6.41956,250664.3348973,0
+NCZ.US,D,20100701,000000,6.35732,6.37992,6.15916,6.31184,266034.659163025,0
+NCZ.US,D,20100702,000000,6.31184,6.34236,6.22796,6.33444,167245.23318896,0
+NCZ.US,D,20100706,000000,6.39528,6.41076,6.28076,6.41076,248680.523124285,0
+NCZ.US,D,20100707,000000,6.41864,6.47908,6.38728,6.47908,338577.9986947,0
+NCZ.US,D,20100708,000000,6.37272,6.43456,6.31184,6.34236,308481.997316125,0
+NCZ.US,D,20100709,000000,6.3274,6.38728,6.3274,6.33444,258827.298645725,0
+NCZ.US,D,20100712,000000,6.33444,6.37272,6.2432,6.24988,332240.06843875,0
+NCZ.US,D,20100713,000000,6.37992,6.37992,6.2346,6.2346,509652.6119845,0
+NCZ.US,D,20100714,000000,6.22796,6.2728,6.197,6.24988,292846.920351675,0
+NCZ.US,D,20100715,000000,6.26572,6.3274,6.22796,6.31856,248465.6407400025,0
+NCZ.US,D,20100716,000000,6.31856,6.33444,6.2728,6.31184,115911.8117280075,0
+NCZ.US,D,20100719,000000,6.31856,6.36404,6.2728,6.3274,165998.10863443,0
+NCZ.US,D,20100720,000000,6.2954,6.40268,6.2954,6.40268,132355.8145281775,0
+NCZ.US,D,20100721,000000,6.41076,6.41864,6.36404,6.37272,107787.350795885,0
+NCZ.US,D,20100722,000000,6.41864,6.5244,6.41864,6.5244,181890.604427825,0
+NCZ.US,D,20100723,000000,6.51004,6.80016,6.51004,6.7536,639654.9877032,0
+NCZ.US,D,20100726,000000,6.7918,6.84508,6.73104,6.74624,321664.2615357,0
+NCZ.US,D,20100727,000000,6.81464,6.81464,6.63928,6.66176,352092.48721485,0
+NCZ.US,D,20100728,000000,6.70064,6.7078,6.609,6.63928,269081.148665825,0
+NCZ.US,D,20100729,000000,6.64616,6.73828,6.63928,6.73828,266273.00993055,0
+NCZ.US,D,20100730,000000,6.69304,6.84508,6.68516,6.76908,267949.165866675,0
+NCZ.US,D,20100802,000000,6.84508,6.85288,6.80016,6.81464,239991.3542198025,0
+NCZ.US,D,20100803,000000,6.8376,6.89944,6.81464,6.82164,285240.96401235,0
+NCZ.US,D,20100804,000000,6.84508,6.9452,6.81464,6.9452,301892.882020525,0
+NCZ.US,D,20100805,000000,6.93608,6.93608,6.85288,6.8828,315116.9492978,0
+NCZ.US,D,20100806,000000,6.8828,6.96764,6.8828,6.92156,268430.26772365,0
+NCZ.US,D,20100809,000000,6.92156,7.04268,6.92156,6.98236,509001.731042325,0
+NCZ.US,D,20100810,000000,6.92156,6.99744,6.83012,6.8828,440327.374508275,0
+NCZ.US,D,20100811,000000,6.83012,6.83012,6.59352,6.67724,434965.215625275,0
+NCZ.US,D,20100812,000000,6.54628,6.74624,6.54104,6.66176,266018.5246495,0
+NCZ.US,D,20100813,000000,6.66176,6.7536,6.66176,6.7078,159507.2671937575,0
+NCZ.US,D,20100816,000000,6.66176,6.72308,6.66176,6.72308,236583.6716307875,0
+NCZ.US,D,20100817,000000,6.76044,6.76044,6.68516,6.70064,179002.8932055575,0
+NCZ.US,D,20100818,000000,6.7078,6.7536,6.68516,6.74624,220098.9658534025,0
+NCZ.US,D,20100819,000000,6.67048,6.7536,6.67048,6.71492,368880.4485073,0
+NCZ.US,D,20100820,000000,6.6006,6.74624,6.6006,6.70064,280201.495399325,0
+NCZ.US,D,20100823,000000,6.7836,6.8688,6.7836,6.85288,224550.9914977825,0
+NCZ.US,D,20100824,000000,6.80016,6.81464,6.73828,6.76908,327033.38759495,0
+NCZ.US,D,20100825,000000,6.73104,6.76044,6.65416,6.72308,245588.5636289,0
+NCZ.US,D,20100826,000000,6.72308,6.72308,6.58528,6.59352,237195.6830631575,0
+NCZ.US,D,20100827,000000,6.63928,6.63928,6.40268,6.51748,534202.74104235,0
+NCZ.US,D,20100830,000000,6.5326,6.63204,6.49488,6.58528,224307.5070213925,0
+NCZ.US,D,20100831,000000,6.53756,6.6006,6.53756,6.58432,322972.25720935,0
+NCZ.US,D,20100901,000000,6.6006,6.72308,6.59352,6.7078,238780.16562715,0
+NCZ.US,D,20100902,000000,6.73104,6.76908,6.69304,6.73104,241373.42197812,0
+NCZ.US,D,20100903,000000,6.7836,6.87608,6.7836,6.84508,156072.81598007,0
+NCZ.US,D,20100907,000000,6.85288,6.8828,6.82164,6.8688,225607.43543827,0
+NCZ.US,D,20100908,000000,6.9298,6.95128,6.7836,6.9298,296311.440431425,0
+NCZ.US,D,20100909,000000,6.92156,6.92156,6.8602,6.89944,219286.0063893,0
+NCZ.US,D,20100910,000000,6.8602,6.90604,6.84508,6.87608,214695.370606245,0
+NCZ.US,D,20100913,000000,6.90604,6.93608,6.83012,6.85288,304915.90314005,0
+NCZ.US,D,20100914,000000,6.87608,6.91276,6.85288,6.8688,172155.62569402,0
+NCZ.US,D,20100915,000000,6.85288,6.9298,6.8376,6.92156,268655.7842191,0
+NCZ.US,D,20100916,000000,6.87608,6.92156,6.8688,6.91276,206847.029870995,0
+NCZ.US,D,20100917,000000,6.92156,6.96764,6.91276,6.95128,144755.18814972,0
+NCZ.US,D,20100920,000000,6.96004,7.04268,6.9452,7.0356,291101.826039725,0
+NCZ.US,D,20100921,000000,7.0356,7.04268,6.96004,6.98236,217641.7527866825,0
+NCZ.US,D,20100922,000000,6.93608,7.005,6.93608,6.96764,211980.73871058,0
+NCZ.US,D,20100923,000000,6.91276,6.9748,6.90604,6.92156,197655.8575806975,0
+NCZ.US,D,20100924,000000,6.9452,6.99744,6.9452,6.98896,129041.63877874,0
+NCZ.US,D,20100927,000000,6.98236,7.01316,6.95128,7.01316,201250.9205423575,0
+NCZ.US,D,20100928,000000,6.98896,7.0356,6.95128,7.0206,309095.47552245,0
+NCZ.US,D,20100929,000000,7.0356,7.05168,6.98236,7.028,141009.04747078,0
+NCZ.US,D,20100930,000000,7.05384,7.09312,7.00064,7.03964,140668.022526435,0
+NCZ.US,D,20101001,000000,7.028,7.09668,6.98236,6.98236,227367.1974897875,0
+NCZ.US,D,20101004,000000,6.95128,6.98896,6.85288,6.98896,441010.524477425,0
+NCZ.US,D,20101005,000000,6.98236,7.0356,6.95128,6.98896,279133.6839607,0
+NCZ.US,D,20101006,000000,6.93608,6.95128,6.89944,6.89944,244056.5182337775,0
+NCZ.US,D,20101007,000000,6.89944,6.9452,6.87608,6.9452,162486.2850946675,0
+NCZ.US,D,20101008,000000,6.93608,6.93608,6.89944,6.89944,207258.459965135,0
+NCZ.US,D,20101011,000000,6.89944,6.9298,6.8688,6.91276,201049.6058171475,0
+NCZ.US,D,20101012,000000,6.8896,6.92156,6.87608,6.92156,157750.07199666,0
+NCZ.US,D,20101013,000000,6.99744,6.99744,6.8828,6.89944,335228.987063825,0
+NCZ.US,D,20101014,000000,6.8828,6.96764,6.8828,6.96004,214427.3176661175,0
+NCZ.US,D,20101015,000000,6.95128,6.95128,6.8828,6.90604,254910.278801125,0
+NCZ.US,D,20101018,000000,6.9298,6.96764,6.91276,6.93608,169659.1764240275,0
+NCZ.US,D,20101019,000000,6.92156,6.9748,6.92156,6.9748,187828.10539429,0
+NCZ.US,D,20101020,000000,6.96764,7.01316,6.96764,6.99744,220322.2821879175,0
+NCZ.US,D,20101021,000000,6.99744,7.04268,6.98896,7.01316,228507.98093263,0
+NCZ.US,D,20101022,000000,7.028,7.05168,7.005,7.05168,133015.129420575,0
+NCZ.US,D,20101025,000000,7.05848,7.07372,7.028,7.05168,195692.580643045,0
+NCZ.US,D,20101026,000000,7.028,7.11108,7.028,7.09668,164650.5100640425,0
+NCZ.US,D,20101027,000000,7.08108,7.11108,7.07372,7.09668,130192.3229457825,0
+NCZ.US,D,20101028,000000,7.08108,7.10436,7.05848,7.07372,180973.87070647,0
+NCZ.US,D,20101029,000000,7.06508,7.08988,7.04104,7.06508,114614.0834720675,0
+NCZ.US,D,20101101,000000,7.08948,7.11928,7.05168,7.08108,327256.70392945,0
+NCZ.US,D,20101102,000000,7.1268,7.1268,7.05168,7.05848,239971.919464915,0
+NCZ.US,D,20101103,000000,7.09668,7.10436,7.0356,7.08948,194369.1838428975,0
+NCZ.US,D,20101104,000000,7.10436,7.15796,7.08948,7.15796,265528.255455325,0
+NCZ.US,D,20101105,000000,7.15124,7.21828,7.15124,7.18804,280572.22251625,0
+NCZ.US,D,20101108,000000,7.17212,7.22564,7.15124,7.15796,244711.066110825,0
+NCZ.US,D,20101109,000000,7.1268,7.17212,7.10436,7.143,325894.070926025,0
+NCZ.US,D,20101110,000000,7.18068,7.18068,7.05168,7.08948,287530.9648483,0
+NCZ.US,D,20101111,000000,7.10436,7.10436,7.028,7.04268,193069.988812995,0
+NCZ.US,D,20101112,000000,7.08948,7.08948,6.91276,6.9298,399328.475634875,0
+NCZ.US,D,20101115,000000,6.9452,7.05168,6.93608,6.96764,338630.435863525,0
+NCZ.US,D,20101116,000000,6.95128,6.95128,6.67048,6.80016,799339.734545375,0
+NCZ.US,D,20101117,000000,6.77764,6.9298,6.76044,6.8896,225329.481773955,0
+NCZ.US,D,20101118,000000,7.005,7.0206,6.9748,7.005,203023.88355946,0
+NCZ.US,D,20101119,000000,6.96764,7.0356,6.96004,7.0206,190832.0584524225,0
+NCZ.US,D,20101122,000000,6.98236,7.08108,6.98236,7.005,178940.1886190175,0
+NCZ.US,D,20101123,000000,6.90604,7.005,6.90604,6.93608,213828.14050585,0
+NCZ.US,D,20101124,000000,6.96764,7.0356,6.96764,7.0206,178072.5918251325,0
+NCZ.US,D,20101126,000000,6.99744,7.05168,6.98896,7.04268,100228.3312230875,0
+NCZ.US,D,20101129,000000,7.0206,7.04268,6.9748,7.028,179297.71477034,0
+NCZ.US,D,20101130,000000,7.005,7.03684,6.98844,7.02832,115006.078811315,0
+NCZ.US,D,20101201,000000,7.09668,7.09668,7.028,7.05168,264066.248516525,0
+NCZ.US,D,20101202,000000,7.04268,7.07372,7.01316,7.01316,324195.5466871,0
+NCZ.US,D,20101203,000000,7.01316,7.07372,6.96004,6.99744,321851.275214875,0
+NCZ.US,D,20101206,000000,7.005,7.07372,7.005,7.05848,171109.4491712075,0
+NCZ.US,D,20101207,000000,7.07372,7.08108,7.0206,7.07372,254164.05755195,0
+NCZ.US,D,20101208,000000,7.0664,7.08948,7.04268,7.0664,209486.1229080275,0
+NCZ.US,D,20101209,000000,6.96764,6.99744,6.8828,6.91276,269966.71344065,0
+NCZ.US,D,20101210,000000,6.8896,6.96004,6.82164,6.9452,313836.8223293,0
+NCZ.US,D,20101213,000000,6.9452,7.028,6.8376,6.9452,350669.34978585,0
+NCZ.US,D,20101214,000000,6.95128,6.95128,6.82164,6.92156,340044.039261875,0
+NCZ.US,D,20101215,000000,6.87608,6.91276,6.82164,6.83012,282107.201459275,0
+NCZ.US,D,20101216,000000,6.79104,6.90664,6.79104,6.8828,205105.2358004125,0
+NCZ.US,D,20101217,000000,6.89944,6.98896,6.8896,6.98896,196357.7626312575,0
+NCZ.US,D,20101220,000000,7.01316,7.028,6.9298,6.98896,173921.2548413525,0
+NCZ.US,D,20101221,000000,6.98236,7.01316,6.93608,6.96004,175023.9021613925,0
+NCZ.US,D,20101222,000000,6.95128,7.05848,6.95128,7.05848,306137.3591504,0
+NCZ.US,D,20101223,000000,7.028,7.10436,7.01316,7.08108,302942.358784725,0
+NCZ.US,D,20101227,000000,7.11108,7.18804,7.09668,7.15124,415750.11013225,0
+NCZ.US,D,20101228,000000,7.1268,7.21108,7.09668,7.17212,282418.890924525,0
+NCZ.US,D,20101229,000000,7.1128,7.17536,7.08948,7.17536,199640.4027406875,0
+NCZ.US,D,20101230,000000,7.1438,7.18388,7.02608,7.05004,366608.7823458,0
+NCZ.US,D,20101231,000000,7.09288,7.1848,7.08304,7.14268,239175.4612078,0
+NCZ.US,D,20110103,000000,7.18804,7.21108,7.143,7.18804,187408.9747368875,0
+NCZ.US,D,20110104,000000,7.17212,7.18804,7.13424,7.18804,170362.8612285375,0
+NCZ.US,D,20110105,000000,7.18068,7.22564,7.1268,7.22564,244134.6239468375,0
+NCZ.US,D,20110106,000000,7.21108,7.24236,7.17212,7.24236,205252.6465828125,0
+NCZ.US,D,20110107,000000,7.25768,7.2794,7.21828,7.26464,194879.621178945,0
+NCZ.US,D,20110110,000000,7.26464,7.36304,7.26464,7.32464,283586.80968555,0
+NCZ.US,D,20110111,000000,7.39916,7.39916,7.3144,7.35292,289746.473518425,0
+NCZ.US,D,20110112,000000,7.3304,7.44572,7.32344,7.39088,245521.114733095,0
+NCZ.US,D,20110113,000000,7.32344,7.40648,7.32344,7.36916,262962.398162775,0
+NCZ.US,D,20110114,000000,7.35292,7.39916,7.29108,7.36064,184852.7474187075,0
+NCZ.US,D,20110118,000000,7.36364,7.41864,7.34944,7.39512,218047.29574388,0
+NCZ.US,D,20110119,000000,7.4112,7.42584,7.29344,7.3168,243996.99207809,0
+NCZ.US,D,20110120,000000,7.27644,7.33808,7.2076,7.25324,226899.8536541925,0
+NCZ.US,D,20110121,000000,7.26064,7.42252,7.25324,7.42252,214059.64722378,0
+NCZ.US,D,20110124,000000,7.42252,7.476,7.32344,7.45316,221528.3570009825,0
+NCZ.US,D,20110125,000000,7.42976,7.46056,7.39916,7.46056,169684.20196813,0
+NCZ.US,D,20110126,000000,7.42252,7.50704,7.42252,7.46056,219600.49083866,0
+NCZ.US,D,20110127,000000,7.42976,7.5764,7.42976,7.523,351288.104242425,0
+NCZ.US,D,20110128,000000,7.54472,7.5602,7.42252,7.49172,253884.89224975,0
+NCZ.US,D,20110131,000000,7.4864,7.56132,7.4864,7.54452,194691.5878482575,0
+NCZ.US,D,20110201,000000,7.5684,7.62984,7.554,7.5764,338346.871083825,0
+NCZ.US,D,20110202,000000,7.60684,7.6768,7.5684,7.5684,262210.8755947,0
+NCZ.US,D,20110203,000000,7.55092,7.68956,7.55092,7.66664,281305.654036375,0
+NCZ.US,D,20110204,000000,7.6768,7.71372,7.65232,7.69996,277427.0271654,0
+NCZ.US,D,20110207,000000,7.74508,7.8062,7.70684,7.8062,366526.060142975,0
+NCZ.US,D,20110208,000000,7.81456,7.8998,7.79176,7.8998,457236.433094875,0
+NCZ.US,D,20110209,000000,7.87208,7.92024,7.7564,7.842,560790.224292725,0
+NCZ.US,D,20110210,000000,7.80888,7.90944,7.77832,7.85752,301999.22645935,0
+NCZ.US,D,20110211,000000,7.8106,7.95824,7.78788,7.936,265521.38285845,0
+NCZ.US,D,20110214,000000,7.96652,7.96652,7.84916,7.84916,229482.4539098075,0
+NCZ.US,D,20110215,000000,7.82752,7.95016,7.81864,7.95016,259816.9338063,0
+NCZ.US,D,20110216,000000,7.92024,7.97412,7.89628,7.89628,297409.000810175,0
+NCZ.US,D,20110218,000000,7.96652,7.99716,7.95804,7.95804,199305.81031686,0
+NCZ.US,D,20110222,000000,7.91004,7.98128,7.81864,7.82752,355913.2969609,0
+NCZ.US,D,20110223,000000,7.81864,7.90508,7.79556,7.90508,282889.862669925,0
+NCZ.US,D,20110224,000000,7.86584,7.96652,7.834,7.84916,263203.207194975,0
+NCZ.US,D,20110225,000000,7.8796,7.91996,7.8486,7.87184,182746.692007035,0
+NCZ.US,D,20110228,000000,7.9038,7.9676,7.87908,7.91996,217605.0918909225,0
+NCZ.US,D,20110301,000000,7.96652,7.97412,7.84796,7.85668,218440.399086305,0
+NCZ.US,D,20110302,000000,7.86392,7.93564,7.85668,7.87948,193407.128918585,0
+NCZ.US,D,20110303,000000,7.9038,7.95824,7.8864,7.9038,195946.203335605,0
+NCZ.US,D,20110304,000000,7.89612,7.9272,7.83304,7.84076,289035.3885155,0
+NCZ.US,D,20110307,000000,7.86524,7.9272,7.802,7.89612,266477.409601025,0
+NCZ.US,D,20110308,000000,7.8796,7.98128,7.81736,7.98128,278561.976812925,0
+NCZ.US,D,20110309,000000,7.96652,8.0118,7.90944,7.99716,231112.7083325475,0
+NCZ.US,D,20110310,000000,7.97412,7.98156,7.90944,7.94212,288355.034768775,0
+NCZ.US,D,20110311,000000,7.91996,7.91996,7.795,7.81736,554260.197680325,0
+NCZ.US,D,20110314,000000,7.76252,7.795,7.6768,7.69268,417265.13299855,0
+NCZ.US,D,20110315,000000,7.45764,7.57444,7.30956,7.55196,532220.7722836,0
+NCZ.US,D,20110316,000000,7.57444,7.64432,7.43472,7.45008,281022.133078175,0
+NCZ.US,D,20110317,000000,7.46988,7.63916,7.45348,7.6302,266950.918511625,0
+NCZ.US,D,20110318,000000,7.65128,7.69872,7.5952,7.6114,162737.87750161,0
+NCZ.US,D,20110321,000000,7.7004,7.81736,7.66924,7.77832,270749.44014515,0
+NCZ.US,D,20110322,000000,7.77032,7.85752,7.74656,7.83304,196193.4081397625,0
+NCZ.US,D,20110323,000000,7.82608,7.8486,7.795,7.8486,363045.840238825,0
+NCZ.US,D,20110324,000000,7.8486,7.89612,7.83304,7.85752,394903.548571375,0
+NCZ.US,D,20110325,000000,7.87948,7.90944,7.8394,7.86392,205500.3446950375,0
+NCZ.US,D,20110328,000000,7.86524,7.88664,7.84076,7.84076,328428.519092525,0
+NCZ.US,D,20110329,000000,7.86524,7.90944,7.83304,7.87184,176888.010219925,0
+NCZ.US,D,20110330,000000,7.90944,7.94212,7.8486,7.87184,168284.850607095,0
+NCZ.US,D,20110331,000000,7.85696,7.88972,7.85696,7.86524,152459.7792157325,0
+NCZ.US,D,20110401,000000,7.8864,7.90944,7.87168,7.87948,180348.15676439,0
+NCZ.US,D,20110404,000000,7.87948,7.9272,7.86392,7.91996,286234.33466315,0
+NCZ.US,D,20110405,000000,7.931,7.931,7.88384,7.91436,165791.1811541,0
+NCZ.US,D,20110406,000000,7.90944,7.95824,7.89584,7.93564,245588.96400678,0
+NCZ.US,D,20110407,000000,7.91436,7.97144,7.90692,7.93928,266647.13768085,0
+NCZ.US,D,20110408,000000,7.95016,7.96652,7.86392,7.87168,296890.447292425,0
+NCZ.US,D,20110411,000000,7.8394,7.85668,7.72928,7.74444,379976.4864686,0
+NCZ.US,D,20110412,000000,7.70376,7.70376,7.55072,7.69428,366812.290111975,0
+NCZ.US,D,20110413,000000,7.7054,7.7382,7.68212,7.69872,141938.4400511225,0
+NCZ.US,D,20110414,000000,7.68212,7.71432,7.63612,7.71432,191040.305079385,0
+NCZ.US,D,20110415,000000,7.71432,7.75344,7.68212,7.72928,146160.3809920625,0
+NCZ.US,D,20110418,000000,7.68212,7.78396,7.68212,7.78396,148950.6241386725,0
+NCZ.US,D,20110419,000000,7.76148,7.79424,7.76148,7.78396,134780.311436345,0
+NCZ.US,D,20110420,000000,7.83244,7.91996,7.80744,7.90944,271082.40988135,0
+NCZ.US,D,20110421,000000,7.90944,7.95824,7.87948,7.95016,148014.7773800875,0
+NCZ.US,D,20110425,000000,7.89584,7.9272,7.84796,7.90944,195843.86198812,0
+NCZ.US,D,20110426,000000,7.90692,7.93928,7.87464,7.89084,210012.0125492975,0
+NCZ.US,D,20110427,000000,7.87168,7.91996,7.85668,7.8864,188297.989394805,0
+NCZ.US,D,20110428,000000,7.88384,7.92264,7.88384,7.92264,145260.56991921,0
+NCZ.US,D,20110429,000000,7.8944,7.93808,7.87604,7.90336,173683.7170442025,0
+NCZ.US,D,20110502,000000,7.931,7.93928,7.89084,7.91436,216877.891752755,0
+NCZ.US,D,20110503,000000,7.90944,7.9272,7.86328,7.86328,245318.69636375,0
+NCZ.US,D,20110504,000000,7.87464,7.91436,7.86748,7.88384,280369.166452625,0
+NCZ.US,D,20110505,000000,7.87908,7.87908,7.82332,7.85608,230804.2428626475,0
+NCZ.US,D,20110506,000000,7.8588,7.93928,7.8284,7.92264,211470.7371079275,0
+NCZ.US,D,20110509,000000,7.89952,7.931,7.88384,7.92264,206590.7845454325,0
+NCZ.US,D,20110510,000000,7.94644,7.96348,7.89952,7.93928,227890.036957095,0
+NCZ.US,D,20110511,000000,7.91996,7.936,7.83148,7.9038,260600.3496142,0
+NCZ.US,D,20110512,000000,7.89952,7.94644,7.8284,7.94644,313883.074901675,0
+NCZ.US,D,20110513,000000,7.92264,7.94644,7.87464,7.91436,132572.7653281,0
+NCZ.US,D,20110516,000000,7.89084,7.91436,7.87464,7.88384,98423.908096375,0
+NCZ.US,D,20110517,000000,7.89084,7.91436,7.87464,7.88384,132253.8495093275,0
+NCZ.US,D,20110518,000000,7.88384,7.931,7.87464,7.90692,133783.9247257225,0
+NCZ.US,D,20110519,000000,7.91436,7.94644,7.90692,7.94644,158829.807383445,0
+NCZ.US,D,20110520,000000,7.936,7.9424,7.90944,7.9424,123266.909843405,0
+NCZ.US,D,20110523,000000,7.91436,8.00348,7.89084,7.97744,257554.613455725,0
+NCZ.US,D,20110524,000000,7.96348,8.00976,7.92264,7.97144,244081.2309155475,0
+NCZ.US,D,20110525,000000,7.9548,7.9868,7.94644,7.9868,149303.77385889,0
+NCZ.US,D,20110526,000000,7.96348,7.97144,7.91436,7.97144,201444.5282653475,0
+NCZ.US,D,20110527,000000,7.95076,7.99156,7.9272,7.99156,123763.8419497125,0
+NCZ.US,D,20110531,000000,7.9868,8.05232,7.9868,8.03864,158586.566504725,0
+NCZ.US,D,20110601,000000,8.06312,8.06312,7.9992,8.01456,160619.339537145,0
+NCZ.US,D,20110602,000000,7.9992,8.04708,7.9992,8.01456,282258.15709895,0
+NCZ.US,D,20110603,000000,7.98256,8.08696,7.9676,8.04708,255387.06695865,0
+NCZ.US,D,20110606,000000,8.04708,8.06312,7.89528,7.89528,265398.861526925,0
+NCZ.US,D,20110607,000000,7.9038,7.99156,7.9038,7.95904,175091.9916428025,0
+NCZ.US,D,20110608,000000,7.95904,7.97456,7.90944,7.90944,189195.998683375,0
+NCZ.US,D,20110609,000000,7.92448,7.92448,7.83468,7.85932,266141.1966531,0
+NCZ.US,D,20110610,000000,7.84648,7.86328,7.41348,7.50224,1033749.2303114,0
+NCZ.US,D,20110613,000000,7.48592,7.55072,7.10144,7.31024,947219.62100615,0
+NCZ.US,D,20110614,000000,7.29336,7.56588,7.29336,7.52644,250258.468164575,0
+NCZ.US,D,20110615,000000,7.40576,7.52644,7.31804,7.35748,320418.867223775,0
+NCZ.US,D,20110616,000000,7.34224,7.4412,7.25944,7.28484,270026.564289275,0
+NCZ.US,D,20110617,000000,7.3416,7.38988,7.29336,7.37376,234073.76062955,0
+NCZ.US,D,20110620,000000,7.3508,7.48592,7.31804,7.46988,271963.842754475,0
+NCZ.US,D,20110621,000000,7.44732,7.5828,7.4374,7.54276,139458.8245155675,0
+NCZ.US,D,20110622,000000,7.51748,7.5828,7.5112,7.55072,100744.2459009725,0
+NCZ.US,D,20110623,000000,7.51748,7.56588,7.46988,7.53412,226471.3120096325,0
+NCZ.US,D,20110624,000000,7.5128,7.56024,7.48756,7.55312,124780.0482874925,0
+NCZ.US,D,20110627,000000,7.53412,7.59004,7.46988,7.47844,246498.8650716425,0
+NCZ.US,D,20110628,000000,7.49368,7.53412,7.45348,7.52644,179576.6327327625,0
+NCZ.US,D,20110629,000000,7.52644,7.55724,7.49368,7.52644,157514.50485405,0
+NCZ.US,D,20110630,000000,7.4984,7.60912,7.4984,7.5922,191634.893894045,0
+NCZ.US,D,20110701,000000,7.60472,7.7174,7.571,7.71016,161660.4104980775,0
+NCZ.US,D,20110705,000000,7.66952,7.80716,7.66952,7.7754,200609.5814268275,0
+NCZ.US,D,20110706,000000,7.74624,7.78836,7.66496,7.74624,209201.56997707,0
+NCZ.US,D,20110707,000000,7.76012,7.8328,7.75068,7.80004,203136.0433538375,0
+NCZ.US,D,20110708,000000,7.72648,7.7932,7.7174,7.78256,134615.62835253,0
+NCZ.US,D,20110711,000000,7.68164,7.73036,7.56864,7.57716,326987.091663025,0
+NCZ.US,D,20110712,000000,7.5142,7.6366,7.5142,7.5798,167302.1574570525,0
+NCZ.US,D,20110713,000000,7.57716,7.658,7.56864,7.61804,163296.4306305375,0
+NCZ.US,D,20110714,000000,7.60856,7.63384,7.52012,7.52012,196029.8061265225,0
+NCZ.US,D,20110715,000000,7.52012,7.60132,7.504,7.53644,182331.560907345,0
+NCZ.US,D,20110718,000000,7.49532,7.53644,7.46336,7.4798,210769.4826634875,0
+NCZ.US,D,20110719,000000,7.4748,7.54964,7.4748,7.50704,203609.91262128,0
+NCZ.US,D,20110720,000000,7.52012,7.60132,7.4798,7.48756,163275.52993281,0
+NCZ.US,D,20110721,000000,7.504,7.58588,7.504,7.56024,121668.0064672575,0
+NCZ.US,D,20110722,000000,7.55508,7.61192,7.53004,7.61192,111356.03463678,0
+NCZ.US,D,20110725,000000,7.5128,7.55312,7.44844,7.472,290944.559145825,0
+NCZ.US,D,20110726,000000,7.45764,7.48288,7.39188,7.43352,244793.2960657125,0
+NCZ.US,D,20110727,000000,7.32576,7.3674,7.13964,7.14784,744333.665311425,0
+NCZ.US,D,20110728,000000,7.11908,7.16152,6.99528,7.04496,880126.9398738,0
+NCZ.US,D,20110729,000000,6.97452,7.03252,6.82236,7.03252,492742.237131375,0
+NCZ.US,D,20110801,000000,7.17012,7.26856,7.1628,7.25224,349909.031003425,0
+NCZ.US,D,20110802,000000,7.28052,7.32224,7.13096,7.13096,367175.890181175,0
+NCZ.US,D,20110803,000000,7.09656,7.20368,7.03076,7.20368,335234.2187008,0
+NCZ.US,D,20110804,000000,7.07648,7.1102,6.84708,6.84708,442338.4027775,0
+NCZ.US,D,20110805,000000,6.85852,6.94088,6.55764,6.79472,699525.812595525,0
+NCZ.US,D,20110808,000000,6.54956,6.55764,6.15656,6.25432,1272913.031551275,0
+NCZ.US,D,20110809,000000,6.21324,6.59072,5.97656,6.53248,817592.412630225,0
+NCZ.US,D,20110810,000000,6.45084,6.51656,6.26288,6.30412,423670.83649515,0
+NCZ.US,D,20110811,000000,6.3284,6.69664,6.23032,6.67108,282723.01744495,0
+NCZ.US,D,20110812,000000,6.7536,6.7536,6.54956,6.597,380912.333227175,0
+NCZ.US,D,20110815,000000,6.6476,6.92484,6.6476,6.91812,221878.5638624625,0
+NCZ.US,D,20110816,000000,6.79472,6.92484,6.77824,6.7866,217191.762575515,0
+NCZ.US,D,20110817,000000,6.82772,6.94088,6.81108,6.8926,237714.44595955,0
+NCZ.US,D,20110818,000000,6.76128,6.7866,6.60572,6.66292,357938.1421425,0
+NCZ.US,D,20110819,000000,6.49196,6.72308,6.45784,6.55792,223014.4086768875,0
+NCZ.US,D,20110822,000000,6.65648,6.68788,6.46744,6.4756,209307.5148931425,0
+NCZ.US,D,20110823,000000,6.50888,6.70388,6.48432,6.69664,380005.315017175,0
+NCZ.US,D,20110824,000000,6.73748,6.73748,6.52432,6.59072,293381.652572225,0
+NCZ.US,D,20110825,000000,6.6476,6.6812,6.4756,6.582,204235.13176881,0
+NCZ.US,D,20110826,000000,6.51656,6.72308,6.49196,6.68284,136673.266008105,0
+NCZ.US,D,20110829,000000,6.73748,6.87624,6.73748,6.8688,163292.8270619625,0
+NCZ.US,D,20110830,000000,6.80268,6.92484,6.80268,6.88424,175614.8694428475,0
+NCZ.US,D,20110831,000000,6.91252,7.01608,6.91252,6.95648,155865.5118747275,0
+NCZ.US,D,20110901,000000,6.9326,7.09656,6.9326,7.03076,205183.230660555,0
+NCZ.US,D,20110902,000000,6.9012,6.96976,6.82508,6.87624,168695.29706764,0
+NCZ.US,D,20110906,000000,6.68788,6.83764,6.6292,6.8132,268142.258282075,0
+NCZ.US,D,20110907,000000,6.87924,7.0132,6.82068,6.92928,158861.8791437475,0
+NCZ.US,D,20110908,000000,6.90452,6.95624,6.87152,6.89708,135808.4095504225,0
+NCZ.US,D,20110909,000000,6.85488,6.89676,6.806,6.81384,109924.33684245,0
+NCZ.US,D,20110912,000000,6.73944,6.7718,6.65772,6.7634,150730.0663003575,0
+NCZ.US,D,20110913,000000,6.7634,6.79688,6.7148,6.78968,184280.731148855,0
+NCZ.US,D,20110914,000000,6.78968,6.85488,6.7148,6.7718,162534.2758772,0
+NCZ.US,D,20110915,000000,6.81384,6.85488,6.79688,6.8304,133246.2722945225,0
+NCZ.US,D,20110916,000000,6.79688,6.84708,6.7718,6.78968,151943.38783912,0
+NCZ.US,D,20110919,000000,6.72308,6.806,6.70584,6.73944,148254.0543333725,0
+NCZ.US,D,20110920,000000,6.7718,6.81384,6.69864,6.73088,175463.87991961,0
+NCZ.US,D,20110921,000000,6.7148,6.74756,6.68972,6.68972,186893.6787216425,0
+NCZ.US,D,20110922,000000,6.5738,6.5916,6.41812,6.54984,325575.934209575,0
+NCZ.US,D,20110923,000000,6.51152,6.54676,6.46228,6.51152,117473.0922906175,0
+NCZ.US,D,20110926,000000,6.54984,6.55792,6.42444,6.53248,166673.334740945,0
+NCZ.US,D,20110927,000000,6.56628,6.61532,6.52432,6.55792,235643.11474339,0
+NCZ.US,D,20110928,000000,6.53248,6.56628,6.47532,6.47532,107454.8112989075,0
+NCZ.US,D,20110929,000000,6.49944,6.59816,6.46692,6.48404,144535.8922790375,0
+NCZ.US,D,20110930,000000,6.45196,6.48752,6.38148,6.41716,184676.0426213925,0
+NCZ.US,D,20111003,000000,6.42444,6.49196,6.1944,6.21084,277454.960547075,0
+NCZ.US,D,20111004,000000,6.1376,6.1376,5.6614,5.89528,856725.365556225,0
+NCZ.US,D,20111005,000000,5.81008,5.9882,5.78484,5.90304,472830.71897745,0
+NCZ.US,D,20111006,000000,5.92048,6.18912,5.92048,6.18912,398706.03413035,0
+NCZ.US,D,20111007,000000,6.22016,6.31284,6.12036,6.18608,174310.73797602,0
+NCZ.US,D,20111010,000000,6.32896,6.51152,6.27904,6.4708,204904.674809805,0
+NCZ.US,D,20111011,000000,6.42868,6.48752,6.33756,6.42868,134835.8063923775,0
+NCZ.US,D,20111012,000000,6.47952,6.51152,6.40368,6.40368,222538.7376251625,0
+NCZ.US,D,20111013,000000,6.27904,6.50488,6.27904,6.50488,193247.851187625,0
+NCZ.US,D,20111014,000000,6.5364,6.57988,6.46228,6.5364,98136.703681055,0
+NCZ.US,D,20111017,000000,6.5296,6.55428,6.44576,6.455,151585.5534797525,0
+NCZ.US,D,20111018,000000,6.37928,6.5296,6.32016,6.52208,150640.3374428725,0
+NCZ.US,D,20111019,000000,6.46228,6.52208,6.44576,6.47952,95960.50861939,0
+NCZ.US,D,20111020,000000,6.44576,6.54676,6.4128,6.54676,123978.6146367075,0
+NCZ.US,D,20111021,000000,6.55324,6.738,6.53588,6.71344,185594.9526076825,0
+NCZ.US,D,20111024,000000,6.70412,6.80572,6.68096,6.77116,173032.19184608,0
+NCZ.US,D,20111025,000000,6.72244,6.76484,6.65508,6.6812,288120.8028115,0
+NCZ.US,D,20111026,000000,6.69664,6.76316,6.63764,6.76316,163429.402310905,0
+NCZ.US,D,20111027,000000,6.89708,7.0132,6.86324,6.98924,251191.79242515,0
+NCZ.US,D,20111028,000000,6.9656,7.09296,6.9656,7.07472,211045.155659375,0
+NCZ.US,D,20111031,000000,7.00132,7.07216,6.92288,6.97552,228701.920956745,0
+NCZ.US,D,20111101,000000,6.87624,6.9094,6.76484,6.87624,272933.923414525,0
+NCZ.US,D,20111102,000000,6.914,6.98924,6.83764,6.92264,149410.43948867,0
+NCZ.US,D,20111103,000000,6.95316,7.02132,6.84208,6.93684,174153.62238621,0
+NCZ.US,D,20111104,000000,6.83492,7.00672,6.83492,6.93812,130442.335587335,0
+NCZ.US,D,20111107,000000,6.90648,7.01696,6.90648,7.01696,115732.568669525,0
+NCZ.US,D,20111108,000000,7.02584,7.1432,7.01696,7.1432,214230.34992166,0
+NCZ.US,D,20111109,000000,7.0466,7.0566,6.81608,6.89344,286281.181054625,0
+NCZ.US,D,20111110,000000,6.98668,6.98668,6.85072,6.86824,175835.0474826925,0
+NCZ.US,D,20111111,000000,6.94956,7.05104,6.82236,6.848,224002.507179795,0
+NCZ.US,D,20111114,000000,6.79716,6.82236,6.70412,6.70412,191224.447433505,0
+NCZ.US,D,20111115,000000,6.70412,6.76316,6.59548,6.68064,241225.4028209,0
+NCZ.US,D,20111116,000000,6.6286,6.65456,6.561,6.58712,249094.5155152675,0
+NCZ.US,D,20111117,000000,6.561,6.57848,6.45132,6.47608,230471.9938401475,0
+NCZ.US,D,20111118,000000,6.49272,6.63704,6.46744,6.63704,150380.8805055625,0
+NCZ.US,D,20111121,000000,6.57848,6.59548,6.51076,6.561,275440.565714375,0
+NCZ.US,D,20111122,000000,6.561,6.64596,6.528,6.6286,145236.06565291,0
+NCZ.US,D,20111123,000000,6.58712,6.6118,6.494,6.528,183382.0011465775,0
+NCZ.US,D,20111125,000000,6.49272,6.5346,6.4756,6.51,56352.6053553875,0
+NCZ.US,D,20111128,000000,6.6704,6.72192,6.53588,6.569,120600.6294557275,0
+NCZ.US,D,20111129,000000,6.57848,6.6118,6.47608,6.53588,185802.5181575275,0
+NCZ.US,D,20111130,000000,6.65,6.67832,6.57784,6.66008,267095.421611425,0
+NCZ.US,D,20111201,000000,6.71452,6.80772,6.67108,6.80772,235462.57595785,0
+NCZ.US,D,20111202,000000,6.85072,6.86824,6.77368,6.86824,212778.8325001775,0
+NCZ.US,D,20111205,000000,6.91972,6.97812,6.84208,6.97812,269030.17757865,0
+NCZ.US,D,20111206,000000,6.97176,6.98948,6.84104,6.97176,227158.8728934925,0
+NCZ.US,D,20111207,000000,6.92196,7.03196,6.90324,7.01608,250786.751317475,0
+NCZ.US,D,20111208,000000,6.92896,6.95648,6.87792,6.93812,215668.5341394175,0
+NCZ.US,D,20111209,000000,6.93684,6.95316,6.85072,6.91972,117861.5569828625,0
+NCZ.US,D,20111212,000000,6.93684,6.93684,6.74004,6.89344,166740.7214732675,0
+NCZ.US,D,20111213,000000,6.87624,6.88456,6.7824,6.81608,206049.52854567,0
+NCZ.US,D,20111214,000000,6.80772,6.80772,6.62096,6.74004,284983.175654375,0
+NCZ.US,D,20111215,000000,6.79132,6.79132,6.6812,6.79132,192556.326378335,0
+NCZ.US,D,20111216,000000,6.78356,6.78356,6.6884,6.72336,112321.0703008125,0
+NCZ.US,D,20111219,000000,6.705,6.73088,6.6118,6.6464,193890.3674643175,0
+NCZ.US,D,20111220,000000,6.69724,6.75776,6.66144,6.71452,204827.558442325,0
+NCZ.US,D,20111221,000000,6.6812,6.75776,6.66144,6.74836,140931.2426347775,0
+NCZ.US,D,20111222,000000,6.73088,6.80772,6.73088,6.80772,242982.8632142825,0
+NCZ.US,D,20111223,000000,6.81816,6.81816,6.74916,6.75884,193824.42215942,0
+NCZ.US,D,20111227,000000,6.76484,6.79132,6.74004,6.7824,158875.9330611875,0
+NCZ.US,D,20111228,000000,6.7824,6.7824,6.66144,6.66144,198367.44106027,0
+NCZ.US,D,20111229,000000,6.6464,6.6812,6.60352,6.6812,220609.026653955,0
+NCZ.US,D,20111230,000000,6.65,6.70368,6.65,6.70368,193750.188646805,0
+NCZ.US,D,20120103,000000,6.88688,7.03196,6.87012,6.9986,337814.37379955,0
+NCZ.US,D,20120104,000000,6.94684,7.03196,6.92196,7.03196,240474.058773285,0
+NCZ.US,D,20120105,000000,7.01608,7.01608,6.92196,6.95648,120887.83387105,0
+NCZ.US,D,20120106,000000,6.96308,7.01608,6.95648,6.96308,154785.162016335,0
+NCZ.US,D,20120109,000000,6.98144,7.06908,6.96308,7.04168,174107.857065325,0
+NCZ.US,D,20120110,000000,7.05852,7.12796,7.05852,7.09356,225030.24493701,0
+NCZ.US,D,20120111,000000,7.10144,7.18928,7.06824,7.12828,192033.4485782875,0
+NCZ.US,D,20120112,000000,7.09316,7.18928,7.05768,7.18928,186620.5282237475,0
+NCZ.US,D,20120113,000000,7.11908,7.12796,7.06908,7.10144,139135.9447713625,0
+NCZ.US,D,20120117,000000,7.11772,7.14428,7.03744,7.0566,211484.0703116525,0
+NCZ.US,D,20120118,000000,7.04168,7.07516,6.88688,6.97332,385709.40371245,0
+NCZ.US,D,20120119,000000,6.97332,7.01608,6.96308,7.01608,205458.9036564375,0
+NCZ.US,D,20120120,000000,7.00544,7.21504,7.00544,7.1638,369069.92582345,0
+NCZ.US,D,20120123,000000,7.17976,7.22164,7.12796,7.18844,217367.2563650625,0
+NCZ.US,D,20120124,000000,7.15372,7.1628,7.07516,7.10988,208834.00598256,0
+NCZ.US,D,20120125,000000,7.10988,7.19664,7.08492,7.15372,214593.2292770275,0
+NCZ.US,D,20120126,000000,7.17076,7.22164,7.14516,7.18844,243705.7390701675,0
+NCZ.US,D,20120127,000000,7.19784,7.22288,7.15428,7.19784,193295.778649655,0
+NCZ.US,D,20120130,000000,7.15372,7.2052,7.12796,7.2052,103653.4068105175,0
+NCZ.US,D,20120131,000000,7.22428,7.22428,7.12676,7.17976,161894.2820985125,0
+NCZ.US,D,20120201,000000,7.24972,7.35352,7.21504,7.2586,447330.786679425,0
+NCZ.US,D,20120202,000000,7.2426,7.388,7.2426,7.35352,221128.3008854225,0
+NCZ.US,D,20120203,000000,7.388,7.40576,7.31952,7.35352,306801.34194065,0
+NCZ.US,D,20120206,000000,7.3622,7.43268,7.31952,7.39772,225634.5633868275,0
+NCZ.US,D,20120207,000000,7.39904,7.49464,7.38024,7.46008,270826.556512625,0
+NCZ.US,D,20120208,000000,7.48616,7.55616,7.46008,7.55616,304007.855582325,0
+NCZ.US,D,20120209,000000,7.62684,7.63612,7.49464,7.53004,238612.81560497,0
+NCZ.US,D,20120210,000000,7.48448,7.49252,7.39772,7.44096,176158.647940615,0
+NCZ.US,D,20120213,000000,7.4582,7.48448,7.39772,7.47536,131416.3801728,0
+NCZ.US,D,20120214,000000,7.44096,7.44996,7.39772,7.44096,135063.19156938,0
+NCZ.US,D,20120215,000000,7.49252,7.49252,7.3622,7.42332,214058.4597007,0
+NCZ.US,D,20120216,000000,7.44996,7.50204,7.37068,7.43268,144086.5272779,0
+NCZ.US,D,20120217,000000,7.40712,7.45072,7.37124,7.43396,145451.19869676,0
+NCZ.US,D,20120221,000000,7.42332,7.53644,7.42332,7.48448,258790.99783335,0
+NCZ.US,D,20120222,000000,7.46836,7.59124,7.46836,7.55616,210313.2708820575,0
+NCZ.US,D,20120223,000000,7.55408,7.61496,7.53644,7.61496,164551.5535647525,0
+NCZ.US,D,20120224,000000,7.61804,7.73212,7.59124,7.662,235800.95104692,0
+NCZ.US,D,20120227,000000,7.64968,7.7436,7.62324,7.72764,199707.60821283,0
+NCZ.US,D,20120228,000000,7.71036,7.7978,7.65824,7.71036,250796.841309475,0
+NCZ.US,D,20120229,000000,7.6716,7.70784,7.60856,7.68132,239610.643743025,0
+NCZ.US,D,20120301,000000,7.74184,7.82888,7.71432,7.74948,277114.783673725,0
+NCZ.US,D,20120302,000000,7.75452,7.85332,7.719,7.75452,209138.8678838975,0
+NCZ.US,D,20120305,000000,7.73212,7.83668,7.71432,7.74948,180104.1951719475,0
+NCZ.US,D,20120306,000000,7.7026,7.719,7.61404,7.66768,190746.9745974825,0
+NCZ.US,D,20120307,000000,7.66768,7.76424,7.66768,7.7282,152420.5003182775,0
+NCZ.US,D,20120308,000000,7.78044,7.7914,7.719,7.7282,110999.2813479825,0
+NCZ.US,D,20120309,000000,7.71432,7.81936,7.71432,7.74184,112768.2731608075,0
+NCZ.US,D,20120312,000000,7.75892,7.75892,7.67936,7.6974,101736.668686165,0
+NCZ.US,D,20120313,000000,7.70484,7.73212,7.6974,7.71432,171816.708166175,0
+NCZ.US,D,20120314,000000,7.71432,7.74184,7.643,7.65392,154750.20740117,0
+NCZ.US,D,20120315,000000,7.67936,7.71432,7.65392,7.67936,107687.96218562,0
+NCZ.US,D,20120316,000000,7.67044,7.67044,7.60856,7.61804,137241.5487721725,0
+NCZ.US,D,20120319,000000,7.61804,7.6886,7.60052,7.63612,110723.2479952375,0
+NCZ.US,D,20120320,000000,7.61804,7.65392,7.60052,7.65392,122825.112336265,0
+NCZ.US,D,20120321,000000,7.662,7.662,7.60052,7.60052,163025.4422737975,0
+NCZ.US,D,20120322,000000,7.60052,7.643,7.51336,7.548,237476.9707905475,0
+NCZ.US,D,20120323,000000,7.56892,7.56892,7.472,7.49868,299702.311850475,0
+NCZ.US,D,20120326,000000,7.51336,7.58332,7.504,7.57384,186893.6787216425,0
+NCZ.US,D,20120327,000000,7.58332,7.6974,7.53004,7.67044,195467.289072165,0
+NCZ.US,D,20120328,000000,7.67044,7.67044,7.58332,7.60052,147160.7316281175,0
+NCZ.US,D,20120329,000000,7.548,7.59124,7.53004,7.59124,112746.29139251,0
+NCZ.US,D,20120330,000000,7.5906,7.70784,7.55508,7.69124,115203.20444605,0
+NCZ.US,D,20120402,000000,7.719,7.82628,7.719,7.7914,259258.38067735,0
+NCZ.US,D,20120403,000000,7.78836,7.7978,7.72576,7.7518,157891.43812686,0
+NCZ.US,D,20120404,000000,7.72576,7.78836,7.64376,7.67984,278106.12538835,0
+NCZ.US,D,20120405,000000,7.6364,7.67984,7.61804,7.6364,124588.3384393725,0
+NCZ.US,D,20120409,000000,7.63072,7.66768,7.59496,7.6488,132616.7288647025,0
+NCZ.US,D,20120410,000000,7.57772,7.6488,7.56024,7.58716,192644.974165245,0
+NCZ.US,D,20120411,000000,7.56024,7.658,7.56024,7.60524,133106.4538338675,0
+NCZ.US,D,20120412,000000,7.58716,7.6488,7.57772,7.63072,96273.2983715975,0
+NCZ.US,D,20120413,000000,7.59496,7.63072,7.58716,7.61404,99072.19008278,0
+NCZ.US,D,20120416,000000,7.58716,7.61404,7.534,7.55196,166829.3692601775,0
+NCZ.US,D,20120417,000000,7.55524,7.60032,7.53772,7.5828,184963.96775043,0
+NCZ.US,D,20120418,000000,7.56024,7.60524,7.50648,7.51588,148481.7998672375,0
+NCZ.US,D,20120419,000000,7.50648,7.56892,7.49868,7.51588,183102.003868405,0
+NCZ.US,D,20120420,000000,7.5192,7.55524,7.5192,7.52868,107752.8264199425,0
+NCZ.US,D,20120423,000000,7.48028,7.56024,7.44516,7.54276,321636.15268795,0
+NCZ.US,D,20120424,000000,7.54276,7.59496,7.52472,7.58716,121931.42732999,0
+NCZ.US,D,20120425,000000,7.62196,7.6488,7.59496,7.62196,188349.880782265,0
+NCZ.US,D,20120426,000000,7.64024,7.68428,7.62196,7.68428,133413.477876345,0
+NCZ.US,D,20120427,000000,7.7074,7.7074,7.6364,7.67128,86630.1488683925,0
+NCZ.US,D,20120430,000000,7.6716,7.69124,7.60004,7.6716,172015.6251514375,0
+NCZ.US,D,20120501,000000,7.72576,7.77868,7.67128,7.71624,242480.8861119725,0
+NCZ.US,D,20120502,000000,7.71624,7.76168,7.69904,7.71624,181198.59894778,0
+NCZ.US,D,20120503,000000,7.69904,7.73544,7.6272,7.6272,177151.070725805,0
+NCZ.US,D,20120504,000000,7.6272,7.6364,7.56444,7.5908,260516.38646645,0
+NCZ.US,D,20120507,000000,7.56444,7.6272,7.54668,7.6272,122998.4439846625,0
+NCZ.US,D,20120508,000000,7.53772,7.5828,7.43896,7.5828,411038.88721695,0
+NCZ.US,D,20120509,000000,7.43096,7.52868,7.4218,7.48396,274810.6619277,0
+NCZ.US,D,20120510,000000,7.51,7.56412,7.4826,7.4826,231871.2595173075,0
+NCZ.US,D,20120511,000000,7.45736,7.48396,7.43096,7.43096,172256.343532165,0
+NCZ.US,D,20120514,000000,7.3402,7.37628,7.29556,7.3402,343582.60601545,0
+NCZ.US,D,20120515,000000,7.3136,7.33236,7.26856,7.27828,182198.589226975,0
+NCZ.US,D,20120516,000000,7.26856,7.29556,7.16232,7.18876,309977.166924625,0
+NCZ.US,D,20120517,000000,7.17976,7.17976,6.97356,6.97356,430161.94456695,0
+NCZ.US,D,20120518,000000,6.97356,7.0002,6.73168,6.9018,385224.7237393,0
+NCZ.US,D,20120521,000000,6.92036,7.02712,6.9018,7.02712,312997.6781031,0
+NCZ.US,D,20120522,000000,7.01936,7.17976,7.01936,7.13524,301428.781554125,0
+NCZ.US,D,20120523,000000,7.11684,7.21592,7.08128,7.21592,302882.46111675,0
+NCZ.US,D,20120524,000000,7.21592,7.25112,7.16232,7.25112,118437.4072409375,0
+NCZ.US,D,20120525,000000,7.22428,7.26856,7.16232,7.17012,270611.423468775,0
+NCZ.US,D,20120529,000000,7.23252,7.26856,7.17012,7.24276,178204.0334630425,0
+NCZ.US,D,20120530,000000,7.17012,7.19756,7.03552,7.05556,283841.565130225,0
+NCZ.US,D,20120531,000000,7.07444,7.11152,7.0008,7.10388,168568.09109699,0
+NCZ.US,D,20120601,000000,7.0672,7.11052,6.99444,7.03052,306220.807043425,0
+NCZ.US,D,20120604,000000,7.00844,7.10808,6.95648,6.96364,301472.745090725,0
+NCZ.US,D,20120605,000000,6.96276,7.01968,6.96276,6.99204,162116.2619226475,0
+NCZ.US,D,20120606,000000,7.02788,7.20116,7.02788,7.20116,237083.4611022925,0
+NCZ.US,D,20120607,000000,7.16508,7.2104,7.14624,7.16508,137843.3447239825,0
+NCZ.US,D,20120608,000000,7.14756,7.19332,7.11052,7.19332,118054.7082584125,0
+NCZ.US,D,20120611,000000,7.2472,7.2472,7.12044,7.14756,142180.960216135,0
+NCZ.US,D,20120612,000000,7.14756,7.18288,7.11052,7.13012,108128.318265325,0
+NCZ.US,D,20120613,000000,7.10264,7.19332,7.09356,7.14756,169792.2233414725,0
+NCZ.US,D,20120614,000000,7.12044,7.20208,7.11052,7.15656,145786.69093097,0
+NCZ.US,D,20120615,000000,7.16508,7.21084,7.13012,7.17532,109401.45904241,0
+NCZ.US,D,20120618,000000,7.14756,7.23892,7.14756,7.23892,119633.792007405,0
+NCZ.US,D,20120619,000000,7.22924,7.31076,7.22924,7.30088,125781.840350985,0
+NCZ.US,D,20120620,000000,7.31992,7.3286,7.2836,7.31076,100573.7971074325,0
+NCZ.US,D,20120621,000000,7.31992,7.3654,7.2198,7.2198,275006.696058125,0
+NCZ.US,D,20120622,000000,7.22892,7.28384,7.22892,7.2472,79815.8006955425,0
+NCZ.US,D,20120625,000000,7.21084,7.31076,7.15656,7.30088,211259.207632655,0
+NCZ.US,D,20120626,000000,7.29224,7.31076,7.19332,7.31076,193056.86205322,0
+NCZ.US,D,20120627,000000,7.3286,7.3472,7.27476,7.30088,113067.0089955675,0
+NCZ.US,D,20120628,000000,7.3286,7.3286,7.23892,7.3286,146682.5380783875,0
+NCZ.US,D,20120629,000000,7.49156,7.49156,7.3472,7.43632,142659.5141227175,0
+NCZ.US,D,20120702,000000,7.54852,7.5934,7.45764,7.54852,426867.201820075,0
+NCZ.US,D,20120703,000000,7.54144,7.61632,7.53192,7.61632,104133.762501385,0
+NCZ.US,D,20120705,000000,7.61632,7.65244,7.5964,7.64188,214412.3301346375,0
+NCZ.US,D,20120706,000000,7.63052,7.7046,7.61304,7.69428,257269.9315384,0
+NCZ.US,D,20120709,000000,7.69428,7.72292,7.64024,7.72292,257477.49708825,0
+NCZ.US,D,20120710,000000,7.7684,7.7684,7.63052,7.65824,145594.9810828475,0
+NCZ.US,D,20120711,000000,7.7046,7.7046,7.52056,7.64912,142642.57735042,0
+NCZ.US,D,20120712,000000,7.6216,7.63052,7.53916,7.63052,99153.2703756875,0
+NCZ.US,D,20120713,000000,7.77204,7.77204,7.56924,7.5964,127759.4787842175,0
+NCZ.US,D,20120716,000000,7.6216,7.63052,7.53916,7.57532,100559.74319,0
+NCZ.US,D,20120717,000000,7.62384,7.62384,7.5142,7.5228,154757.4145383175,0
+NCZ.US,D,20120718,000000,7.53136,7.56924,7.49428,7.504,210020.66111387,0
+NCZ.US,D,20120719,000000,7.49304,7.5126,7.46676,7.5126,180391.039230415,0
+NCZ.US,D,20120720,000000,7.46736,7.504,7.44924,7.477,176193.9629126375,0
+NCZ.US,D,20120723,000000,7.4488,7.50308,7.34856,7.50308,171877.9688319275,0
+NCZ.US,D,20120724,000000,7.51388,7.51388,7.42024,7.46676,200405.61944555,0
+NCZ.US,D,20120725,000000,7.4488,7.5126,7.43044,7.5126,120440.63101106,0
+NCZ.US,D,20120726,000000,7.54852,7.6216,7.52056,7.5934,188593.48201785,0
+NCZ.US,D,20120727,000000,7.5964,7.65244,7.5598,7.61632,221828.83461615,0
+NCZ.US,D,20120730,000000,7.55676,7.6216,7.55676,7.58588,152700.4975964525,0
+NCZ.US,D,20120731,000000,7.54852,7.64024,7.54852,7.64024,137732.715168765,0
+NCZ.US,D,20120801,000000,7.73624,7.75344,7.67936,7.67936,203639.8222404375,0
+NCZ.US,D,20120802,000000,7.66288,7.72764,7.56924,7.66288,267463.3459628,0
+NCZ.US,D,20120803,000000,7.7074,7.75344,7.69872,7.7166,158350.1724062875,0
+NCZ.US,D,20120806,000000,7.74324,7.77204,7.72612,7.77204,162561.66299836,0
+NCZ.US,D,20120807,000000,7.76284,7.81836,7.75344,7.79976,240289.1957054525,0
+NCZ.US,D,20120808,000000,7.7798,7.79976,7.75344,7.79976,196914.1218545075,0
+NCZ.US,D,20120809,000000,7.81836,7.8284,7.73624,7.74324,174130.5595473425,0
+NCZ.US,D,20120810,000000,7.7798,7.8284,7.73624,7.75344,119426.5868144175,0
+NCZ.US,D,20120813,000000,7.83612,7.85608,7.77204,7.8284,157553.7837515,0
+NCZ.US,D,20120814,000000,7.80808,7.84556,7.79976,7.83612,135456.3409007725,0
+NCZ.US,D,20120815,000000,7.81836,7.84556,7.79976,7.84556,113785.2002123,0
+NCZ.US,D,20120816,000000,7.83612,7.87268,7.8284,7.87268,124987.61383734,0
+NCZ.US,D,20120817,000000,7.88356,7.90944,7.86524,7.86524,159869.0765601,0
+NCZ.US,D,20120820,000000,7.87268,7.88356,7.84556,7.84556,93678.0082848175,0
+NCZ.US,D,20120821,000000,7.88356,7.8922,7.79976,7.8284,128983.611028705,0
+NCZ.US,D,20120822,000000,7.81836,7.84556,7.7074,7.76284,179859.512865795,0
+NCZ.US,D,20120823,000000,7.75344,7.81836,7.73624,7.7914,141591.776754335,0
+NCZ.US,D,20120824,000000,7.82156,7.82156,7.7174,7.78236,235157.3536996525,0
+NCZ.US,D,20120827,000000,7.83612,7.83612,7.75344,7.76284,146093.35461659,0
+NCZ.US,D,20120828,000000,7.79976,7.86524,7.7914,7.86524,188919.6049737675,0
+NCZ.US,D,20120829,000000,7.90944,7.90944,7.83612,7.86524,141109.6192791725,0
+NCZ.US,D,20120830,000000,7.8922,7.90944,7.85608,7.90944,107834.2670697125,0
+NCZ.US,D,20120831,000000,7.93856,7.94676,7.8922,7.94676,151066.6396051425,0
+NCZ.US,D,20120904,000000,7.93856,8.01148,7.8922,8.01148,299372.945682825,0
+NCZ.US,D,20120905,000000,8.0298,8.0298,7.96652,8.01148,239508.6627523875,0
+NCZ.US,D,20120906,000000,8.00444,8.09616,7.98408,8.0298,237735.346657275,0
+NCZ.US,D,20120907,000000,8.03652,8.1012,8.02652,8.03652,147389.19787569,0
+NCZ.US,D,20120910,000000,8.05232,8.09076,7.96108,7.96108,241838.73019214,0
+NCZ.US,D,20120911,000000,7.9784,8.06312,7.97072,8.03652,177370.8884088025,0
+NCZ.US,D,20120912,000000,8.00852,8.06312,7.9784,8.05232,219367.5972803175,0
+NCZ.US,D,20120913,000000,8.06312,8.11004,8.00852,8.00852,272431.2255985,0
+NCZ.US,D,20120914,000000,8.05232,8.11004,8.03652,8.04476,279472.598591475,0
+NCZ.US,D,20120917,000000,8.03652,8.09076,7.99736,7.99736,169495.6496478575,0
+NCZ.US,D,20120918,000000,8.00852,8.06312,8.00852,8.05232,132339.2540845275,0
+NCZ.US,D,20120919,000000,8.04476,8.08116,8.02652,8.07368,128026.503215535,0
+NCZ.US,D,20120920,000000,8.05232,8.128,8.04476,8.05232,189908.4241903925,0
+NCZ.US,D,20120921,000000,8.11904,8.147,8.06312,8.147,196398.09083475,0
+NCZ.US,D,20120924,000000,8.18392,8.24904,8.11904,8.16636,287234.32494235,0
+NCZ.US,D,20120925,000000,8.15568,8.18392,8.11904,8.11904,206136.7349051525,0
+NCZ.US,D,20120926,000000,8.11004,8.128,8.02652,8.06312,154069.132940745,0
+NCZ.US,D,20120927,000000,8.07368,8.09076,8.01652,8.07368,245049.5097912975,0
+NCZ.US,D,20120928,000000,8.05232,8.11004,8.03652,8.07368,138628.922673045,0
+NCZ.US,D,20121001,000000,8.11004,8.18392,8.07368,8.1012,290156.0983419,0
+NCZ.US,D,20121002,000000,8.1012,8.147,8.09076,8.1012,186207.1989083525,0
+NCZ.US,D,20121003,000000,8.11904,8.13864,8.11004,8.11004,209927.6890446725,0
+NCZ.US,D,20121004,000000,8.11904,8.19384,8.11904,8.13864,263589.149389225,0
+NCZ.US,D,20121005,000000,8.16636,8.21188,8.15568,8.19384,205515.1193261925,0
+NCZ.US,D,20121008,000000,8.18392,8.24904,8.16636,8.24904,296113.878264775,0
+NCZ.US,D,20121009,000000,8.24476,8.24476,8.06648,8.0956,331939.47595385,0
+NCZ.US,D,20121010,000000,8.13196,8.13196,7.98096,8.009,304997.7558695,0
+NCZ.US,D,20121011,000000,7.99156,8.05612,7.973,7.973,268657.568588125,0
+NCZ.US,D,20121012,000000,7.95292,8.04736,7.95292,7.99156,124260.053342315,0
+NCZ.US,D,20121015,000000,7.99156,8.00048,7.91544,7.92512,217560.0472837525,0
+NCZ.US,D,20121016,000000,7.94264,8.05612,7.94264,8.04736,149079.6318936125,0
+NCZ.US,D,20121017,000000,8.03932,8.04736,7.973,8.00048,162947.9655494575,0
+NCZ.US,D,20121018,000000,8.00048,8.02844,7.98096,8.00048,102980.9809146575,0
+NCZ.US,D,20121019,000000,7.99156,8.01844,7.92512,8.01844,192570.74065263,0
+NCZ.US,D,20121022,000000,8.02844,8.02844,7.95292,7.973,161866.174263635,0
+NCZ.US,D,20121023,000000,7.94264,7.96348,7.8222,7.92512,324628.916388425,0
+NCZ.US,D,20121024,000000,7.92512,7.96348,7.87808,7.93536,141537.36286887,0
+NCZ.US,D,20121025,000000,7.94264,7.96348,7.9068,7.94264,141854.1165465,0
+NCZ.US,D,20121026,000000,7.94264,7.96348,7.83148,7.8588,260124.678562475,0
+NCZ.US,D,20121031,000000,7.86856,7.94264,7.8222,7.94264,280745.3790117,0
+NCZ.US,D,20121101,000000,7.98096,8.07596,7.92512,8.06648,249956.8494749475,0
+NCZ.US,D,20121102,000000,8.06648,8.085,7.973,7.98096,198145.82159299,0
+NCZ.US,D,20121105,000000,8.02844,8.04736,7.98096,8.01844,185578.015835385,0
+NCZ.US,D,20121106,000000,8.03932,8.03932,7.96348,8.00048,117904.4394488875,0
+NCZ.US,D,20121107,000000,7.93536,7.93536,7.78288,7.8588,339594.8970318,0
+NCZ.US,D,20121108,000000,7.8922,7.93076,7.81584,7.85524,170440.5053278825,0
+NCZ.US,D,20121109,000000,7.80588,7.82608,7.62604,7.70312,449704.457299,0
+NCZ.US,D,20121112,000000,7.71244,7.73068,7.6364,7.68312,293889.39538425,0
+NCZ.US,D,20121113,000000,7.60716,7.61776,7.52092,7.55072,453792.705845775,0
+NCZ.US,D,20121114,000000,7.54036,7.54036,7.14068,7.1692,752989.437025375,0
+NCZ.US,D,20121115,000000,7.1118,7.388,7.00748,7.30276,682665.435952975,0
+NCZ.US,D,20121116,000000,7.27476,7.68312,7.24612,7.65412,538965.21122615,0
+NCZ.US,D,20121119,000000,7.7978,7.83468,7.72144,7.76872,198534.28628523,0
+NCZ.US,D,20121120,000000,7.77832,7.77832,7.68312,7.74088,153706.613942225,0
+NCZ.US,D,20121121,000000,7.74088,7.7978,7.65412,7.68312,213562.608664955,0
+NCZ.US,D,20121123,000000,7.71244,7.7978,7.71244,7.77832,56019.275262315,0
+NCZ.US,D,20121126,000000,7.77832,7.86392,7.76012,7.86392,266567.138458525,0
+NCZ.US,D,20121127,000000,7.82608,7.90276,7.7978,7.7978,214787.821980015,0
+NCZ.US,D,20121128,000000,7.78788,7.83468,7.74948,7.7978,186428.458018775,0
+NCZ.US,D,20121129,000000,7.82608,7.85524,7.7978,7.82608,136317.9541467425,0
+NCZ.US,D,20121130,000000,7.80588,7.82608,7.76872,7.77832,160927.8050070475,0
+NCZ.US,D,20121203,000000,7.84476,7.90984,7.7978,7.82608,237242.01811954,0
+NCZ.US,D,20121204,000000,7.7978,7.82608,7.74948,7.7978,203303.6092925175,0
+NCZ.US,D,20121205,000000,7.76012,7.78788,7.67348,7.67348,279636.5609616,0
+NCZ.US,D,20121206,000000,7.69296,7.70312,7.5886,7.69296,361908.9143538,0
+NCZ.US,D,20121207,000000,7.66496,7.68312,7.55912,7.5886,230775.4143140425,0
+NCZ.US,D,20121210,000000,7.56924,7.72144,7.56924,7.5886,299289.703248775,0
+NCZ.US,D,20121211,000000,7.57328,7.6216,7.54508,7.56444,247579.9356437425,0
+NCZ.US,D,20121212,000000,7.54508,7.59252,7.49684,7.50612,353328.817579825,0
+NCZ.US,D,20121213,000000,7.47752,7.52556,7.46764,7.51624,309702.935356175,0
+NCZ.US,D,20121214,000000,7.46764,7.46764,7.41092,7.43044,353538.184913975,0
+NCZ.US,D,20121217,000000,7.41996,7.4582,7.3432,7.3528,378721.3635344,0
+NCZ.US,D,20121218,000000,7.3528,7.6216,7.3528,7.53552,324159.0110464,0
+NCZ.US,D,20121219,000000,7.50612,7.67936,7.49684,7.66048,249840.4542100175,0
+NCZ.US,D,20121220,000000,7.6216,7.64132,7.50612,7.52556,236858.2380664375,0
+NCZ.US,D,20121221,000000,7.46764,7.51624,7.4582,7.48676,223019.0933160375,0
+NCZ.US,D,20121224,000000,7.52556,7.6216,7.51624,7.61216,126124.900079195,0
+NCZ.US,D,20121226,000000,7.5838,7.6036,7.49684,7.57328,236163.1096885775,0
+NCZ.US,D,20121227,000000,7.55472,7.57328,7.4488,7.49684,224950.2457146775,0
+NCZ.US,D,20121228,000000,7.4582,7.54508,7.43896,7.46764,235488.8820084375,0
+NCZ.US,D,20121231,000000,7.48676,7.68964,7.48676,7.6216,248753.6179281975,0
+NCZ.US,D,20130102,000000,7.86188,7.88196,7.74596,7.82392,323103.52581115,0
+NCZ.US,D,20130103,000000,7.84336,7.9006,7.82392,7.86188,230664.4244019825,0
+NCZ.US,D,20130104,000000,7.86188,7.94772,7.86188,7.9396,279476.562516925,0
+NCZ.US,D,20130107,000000,7.94772,7.9868,7.92052,7.9868,276679.832946875,0
+NCZ.US,D,20130108,000000,7.9396,8.0076,7.9396,8.0076,242565.209616595,0
+NCZ.US,D,20130109,000000,8.0076,8.02596,7.94772,8.0076,269654.67601245,0
+NCZ.US,D,20130110,000000,8.00876,8.0476,7.97908,8.0182,328339.871305575,0
+NCZ.US,D,20130111,000000,8.0182,8.03932,8.00876,8.03932,123024.02932153,0
+NCZ.US,D,20130114,000000,8.03932,8.05736,7.9992,8.03932,189873.4695752225,0
+NCZ.US,D,20130115,000000,8.0182,8.0476,7.99048,8.0282,201446.3300496325,0
+NCZ.US,D,20130116,000000,8.03932,8.06728,8.0282,8.0476,183433.53217718,0
+NCZ.US,D,20130117,000000,8.08624,8.12556,8.06728,8.11604,283613.09888265,0
+NCZ.US,D,20130118,000000,8.16492,8.16492,8.12556,8.1542,166906.1252708,0
+NCZ.US,D,20130122,000000,8.16492,8.2524,8.16492,8.2426,330197.150548475,0
+NCZ.US,D,20130123,000000,8.2426,8.26208,8.22292,8.2426,239617.85088017,0
+NCZ.US,D,20130124,000000,8.2426,8.29088,8.2426,8.2426,257267.76939725,0
+NCZ.US,D,20130125,000000,8.26208,8.29088,8.2524,8.27188,190638.5071834175,0
+NCZ.US,D,20130128,000000,8.27188,8.31108,8.2524,8.30072,185025.949129895,0
+NCZ.US,D,20130129,000000,8.26208,8.35844,8.26208,8.31928,214501.33827841,0
+NCZ.US,D,20130130,000000,8.29088,8.32976,8.26208,8.27188,210586.06102309,0
+NCZ.US,D,20130131,000000,8.28004,8.28004,8.22292,8.28004,167665.757526135,0
+NCZ.US,D,20130201,000000,8.30072,8.31928,8.27188,8.30072,206636.54986632,0
+NCZ.US,D,20130204,000000,8.31108,8.36924,8.26208,8.28004,252952.496030275,0
+NCZ.US,D,20130205,000000,8.27188,8.33928,8.27188,8.33928,257262.3640444,0
+NCZ.US,D,20130206,000000,8.33928,8.33928,8.30072,8.33928,160167.4520380025,0
+NCZ.US,D,20130207,000000,8.62932,8.62932,8.29656,8.29656,184634.60158279,0
+NCZ.US,D,20130208,000000,8.31516,8.324,8.27644,8.30504,245050.5908618675,0
+NCZ.US,D,20130211,000000,8.34448,8.34448,8.255,8.29656,260423.054040375,0
+NCZ.US,D,20130212,000000,8.27644,8.30504,8.27644,8.27644,286516.854439325,0
+NCZ.US,D,20130213,000000,8.29656,8.324,8.29656,8.324,221594.963015715,0
+NCZ.US,D,20130214,000000,8.34448,8.34448,8.30504,8.324,166483.4266771125,0
+NCZ.US,D,20130215,000000,8.3548,8.36444,8.28428,8.324,197167.81308209,0
+NCZ.US,D,20130219,000000,8.34448,8.34448,8.29656,8.33548,177766.5602381875,0
+NCZ.US,D,20130220,000000,8.29656,8.324,8.27644,8.28428,217139.5108312,0
+NCZ.US,D,20130221,000000,8.28428,8.29656,8.19796,8.2268,307848.53896815,0
+NCZ.US,D,20130222,000000,8.2268,8.26656,8.20632,8.255,244687.7115065,0
+NCZ.US,D,20130225,000000,8.27644,8.29656,8.23664,8.23664,231322.0756666775,0
+NCZ.US,D,20130226,000000,8.2268,8.324,8.2268,8.29656,224260.162332815,0
+NCZ.US,D,20130227,000000,8.31516,8.36444,8.30504,8.36444,234098.985609565,0
+NCZ.US,D,20130228,000000,8.37392,8.39344,8.31516,8.36444,227241.0342569775,0
+NCZ.US,D,20130301,000000,8.39344,8.39344,8.31516,8.3548,209873.27515921,0
+NCZ.US,D,20130304,000000,8.3548,8.4028,8.34448,8.37392,253501.6798809,0
+NCZ.US,D,20130305,000000,8.41276,8.44356,8.38332,8.4328,255086.88969645,0
+NCZ.US,D,20130306,000000,8.44356,8.46244,8.42284,8.45216,225997.44274219,0
+NCZ.US,D,20130307,000000,8.48728,8.48728,8.42744,8.4464,193513.794548365,0
+NCZ.US,D,20130308,000000,8.47688,8.51704,8.4464,8.48728,160140.4252736975,0
+NCZ.US,D,20130311,000000,8.48728,8.54656,8.46748,8.52632,246004.0951064675,0
+NCZ.US,D,20130312,000000,8.53712,8.54656,8.4464,8.49716,122407.09838172,0
+NCZ.US,D,20130313,000000,8.48728,8.53712,8.48728,8.49716,185180.9025785675,0
+NCZ.US,D,20130314,000000,8.50736,8.53712,8.50736,8.52632,196813.9426481575,0
+NCZ.US,D,20130315,000000,8.52632,8.53712,8.4464,8.47688,317295.293984075,0
+NCZ.US,D,20130318,000000,8.46748,8.53712,8.46748,8.53712,156229.4723006725,0
+NCZ.US,D,20130319,000000,8.47688,8.55624,8.47688,8.52632,192213.6270069825,0
+NCZ.US,D,20130320,000000,8.56648,8.57652,8.54656,8.57652,236168.875398285,0
+NCZ.US,D,20130321,000000,8.57652,8.58556,8.54656,8.58556,185618.01544655,0
+NCZ.US,D,20130322,000000,8.56648,8.58556,8.55624,8.57652,207241.2286729875,0
+NCZ.US,D,20130325,000000,8.58556,8.60512,8.55624,8.56648,204534.9486741375,0
+NCZ.US,D,20130326,000000,8.57652,8.60512,8.57652,8.58556,177532.6886377575,0
+NCZ.US,D,20130327,000000,8.59664,8.59664,8.55624,8.59664,244107.1766092725,0
+NCZ.US,D,20130328,000000,8.58556,8.6162,8.57652,8.58556,247369.4872390375,0
+NCZ.US,D,20130401,000000,8.6162,8.63636,8.58556,8.62596,314489.915849475,0
+NCZ.US,D,20130402,000000,8.63636,8.65696,8.6162,8.65696,286262.442498025,0
+NCZ.US,D,20130403,000000,8.64616,8.64616,8.59664,8.6162,223741.248458205,0
+NCZ.US,D,20130404,000000,8.6162,8.64616,8.60512,8.6162,186269.180287815,0
+NCZ.US,D,20130405,000000,8.6162,8.6644,8.56648,8.6644,307808.89971385,0
+NCZ.US,D,20130408,000000,8.65696,8.7054,8.65696,8.68496,356781.756987125,0
+NCZ.US,D,20130409,000000,8.6608,8.68064,8.6204,8.68064,223137.29036525,0
+NCZ.US,D,20130410,000000,8.71048,8.7308,8.63032,8.71992,225571.8612936425,0
+NCZ.US,D,20130411,000000,8.71992,8.7308,8.6608,8.70056,194701.8911071075,0
+NCZ.US,D,20130412,000000,8.71992,8.7308,8.67008,8.71048,135489.133374785,0
+NCZ.US,D,20130415,000000,8.68064,8.71048,8.59976,8.59976,285151.1019499,0
+NCZ.US,D,20130416,000000,8.6204,8.71048,8.6204,8.71048,195598.0986113925,0
+NCZ.US,D,20130417,000000,8.70056,8.71048,8.59044,8.59044,324128.020356675,0
+NCZ.US,D,20130418,000000,8.63032,8.65068,8.48968,8.52012,380086.395310125,0
+NCZ.US,D,20130419,000000,8.52012,8.56056,8.50984,8.56056,220022.0053332975,0
+NCZ.US,D,20130422,000000,8.54152,8.59044,8.54152,8.57956,202588.3009306375,0
+NCZ.US,D,20130423,000000,8.57956,8.67008,8.57956,8.65068,243298.8961782,0
+NCZ.US,D,20130424,000000,8.68064,8.71048,8.6608,8.71048,240785.76745491,0
+NCZ.US,D,20130425,000000,8.7308,8.75044,8.68944,8.7308,237043.1011342675,0
+NCZ.US,D,20130426,000000,8.75044,8.76048,8.71992,8.7308,146308.1273035825,0
+NCZ.US,D,20130429,000000,8.7308,8.77044,8.71048,8.75044,257046.8706437,0
+NCZ.US,D,20130430,000000,8.77044,8.78108,8.7308,8.78108,201791.551918995,0
+NCZ.US,D,20130501,000000,8.81096,8.83076,8.77044,8.81096,326552.1409362,0
+NCZ.US,D,20130502,000000,8.81096,8.86004,8.81096,8.84096,278106.12538835,0
+NCZ.US,D,20130503,000000,8.86004,8.9202,8.86004,8.8718,333968.6454177,0
+NCZ.US,D,20130506,000000,8.91148,8.93092,8.89068,8.89068,338817.967647325,0
+NCZ.US,D,20130507,000000,8.9202,8.95096,8.88036,8.9202,366781.299422325,0
+NCZ.US,D,20130508,000000,8.93092,9.00196,8.9202,9.00196,333738.017028975,0
+NCZ.US,D,20130509,000000,9.00668,9.03684,8.9656,9.03684,252755.380829275,0
+NCZ.US,D,20130510,000000,9.03684,9.05596,9.0158,9.0158,229671.641259925,0
+NCZ.US,D,20130513,000000,9.03684,9.08748,9.0158,9.08748,226734.372515515,0
+NCZ.US,D,20130514,000000,9.05596,9.12736,9.03684,9.11708,212914.32667855,0
+NCZ.US,D,20130515,000000,9.11708,9.12736,9.08748,9.11708,175492.348111335,0
+NCZ.US,D,20130516,000000,9.11708,9.11708,9.05596,9.09572,225460.51102471,0
+NCZ.US,D,20130517,000000,9.12736,9.13736,9.09572,9.12736,235625.4572573825,0
+NCZ.US,D,20130520,000000,9.13736,9.15752,9.09572,9.15752,207085.5545106,0
+NCZ.US,D,20130521,000000,9.14652,9.15752,9.10712,9.11708,182537.3246729025,0
+NCZ.US,D,20130522,000000,9.14652,9.17788,9.10712,9.10712,241224.3217503275,0
+NCZ.US,D,20130523,000000,9.06628,9.16616,9.00668,9.12736,199646.347547075,0
+NCZ.US,D,20130524,000000,9.11708,9.14652,9.10712,9.13736,148591.70870873,0
+NCZ.US,D,20130528,000000,9.16616,9.19812,9.03684,9.0762,428218.900392025,0
+NCZ.US,D,20130529,000000,9.03684,9.04576,8.753,8.89532,622760.072340775,0
+NCZ.US,D,20130530,000000,8.86372,8.99564,8.84436,8.95488,295042.8976847,0
+NCZ.US,D,20130531,000000,8.96584,9.00744,8.92328,8.96584,314958.0194072,0
+NCZ.US,D,20130603,000000,8.99564,9.05596,8.69216,8.76324,444023.431442525,0
+NCZ.US,D,20130604,000000,8.74308,8.91544,8.74308,8.87484,333956.7536414,0
+NCZ.US,D,20130605,000000,8.91544,8.93592,8.84436,8.88416,268502.9754963,0
+NCZ.US,D,20130606,000000,8.85416,8.93592,8.85416,8.91544,156290.37260956,0
+NCZ.US,D,20130607,000000,8.93592,8.98524,8.93592,8.95488,261432.053241,0
+NCZ.US,D,20130610,000000,8.97556,9.00668,8.95488,8.9656,271682.764405725,0
+NCZ.US,D,20130611,000000,8.88892,8.96032,8.8784,8.94032,207977.4377325875,0
+NCZ.US,D,20130612,000000,8.94032,8.96032,8.65492,8.66336,441454.08704955,0
+NCZ.US,D,20130613,000000,8.67552,8.7458,8.46024,8.56208,717413.566638425,0
+NCZ.US,D,20130614,000000,8.65492,8.73608,8.57316,8.66336,297976.923217375,0
+NCZ.US,D,20130617,000000,8.7054,8.77572,8.67552,8.72616,140353.5905924125,0
+NCZ.US,D,20130618,000000,8.72616,8.80856,8.71476,8.76688,231493.965887645,0
+NCZ.US,D,20130619,000000,8.79716,8.83792,8.7566,8.79716,211794.6979227025,0
+NCZ.US,D,20130620,000000,8.83792,8.8784,8.48968,8.58176,388123.4343,0
+NCZ.US,D,20130621,000000,8.65492,8.67552,8.48968,8.65492,317475.472412775,0
+NCZ.US,D,20130624,000000,8.511,8.55148,8.27676,8.42936,434197.220655725,0
+NCZ.US,D,20130625,000000,8.44944,8.57316,8.30788,8.36864,413351.297170675,0
+NCZ.US,D,20130626,000000,8.35812,8.48112,8.35812,8.42936,414421.1966802,0
+NCZ.US,D,20130627,000000,8.46996,8.57316,8.46996,8.57316,183085.78780982,0
+NCZ.US,D,20130628,000000,8.72304,8.78644,8.71172,8.78644,140423.499822745,0
+NCZ.US,D,20130701,000000,8.69524,8.73608,8.64312,8.67552,312719.482609225,0
+NCZ.US,D,20130702,000000,8.6844,8.73608,8.63368,8.64312,197272.316570725,0
+NCZ.US,D,20130703,000000,8.62348,8.67552,8.59364,8.67552,151564.292425165,0
+NCZ.US,D,20130705,000000,8.72616,8.72616,8.63368,8.6844,236571.394007975,0
+NCZ.US,D,20130708,000000,8.7458,8.77572,8.66336,8.6844,260495.4857687,0
+NCZ.US,D,20130709,000000,8.72016,8.78336,8.68888,8.76184,170153.661269415,0
+NCZ.US,D,20130710,000000,8.7308,8.77204,8.71076,8.76184,184693.7001073975,0
+NCZ.US,D,20130711,000000,8.81348,8.8548,8.78336,8.83488,209984.625428135,0
+NCZ.US,D,20130712,000000,8.82352,8.8548,8.8038,8.83488,120606.03480859,0
+NCZ.US,D,20130715,000000,8.82352,8.88504,8.82352,8.84456,221611.5394311475,0
+NCZ.US,D,20130716,000000,8.86452,8.8758,8.78336,8.81348,124317.71043949,0
+NCZ.US,D,20130717,000000,8.84456,8.8548,8.8038,8.82352,125541.8426839725,0
+NCZ.US,D,20130718,000000,8.82352,8.88504,8.82352,8.86452,166719.460418685,0
+NCZ.US,D,20130719,000000,8.86452,8.9166,8.86452,8.9166,119852.5286198275,0
+NCZ.US,D,20130722,000000,8.947,8.96836,8.9166,8.947,188024.838896915,0
+NCZ.US,D,20130723,000000,8.96836,9.01976,8.96836,8.99968,154981.1961467375,0
+NCZ.US,D,20130724,000000,9.01976,9.0296,8.96836,8.99968,129874.4131801275,0
+NCZ.US,D,20130725,000000,8.95812,9.01976,8.9166,9.01976,202181.4580386625,0
+NCZ.US,D,20130726,000000,9.00852,9.0296,8.96836,9.02004,135000.489476195,0
+NCZ.US,D,20130729,000000,9.0296,9.0296,8.98912,9.00852,178285.4741128,0
+NCZ.US,D,20130730,000000,9.04016,9.04016,9.00852,9.04016,117167.8700324275,0
+NCZ.US,D,20130731,000000,9.01976,9.07208,9.01976,9.0604,122230.16316475,0
+NCZ.US,D,20130801,000000,9.12204,9.15396,9.10212,9.14376,273315.901683325,0
+NCZ.US,D,20130802,000000,9.14348,9.14348,9.07208,9.14348,203496.0398543525,0
+NCZ.US,D,20130805,000000,9.11324,9.1326,8.99968,9.04016,281510.4166199,0
+NCZ.US,D,20130806,000000,9.00852,9.07208,8.96836,9.01976,256431.02077445,0
+NCZ.US,D,20130807,000000,9.04016,9.09176,9.02004,9.09176,241101.0797051075,0
+NCZ.US,D,20130808,000000,9.11772,9.12864,9.0042,9.10816,244573.478382715,0
+NCZ.US,D,20130809,000000,9.10816,9.11772,9.07588,9.08748,167761.25209334,0
+NCZ.US,D,20130812,000000,9.08748,9.09572,9.06596,9.09572,167674.0457338525,0
+NCZ.US,D,20130813,000000,9.10816,9.10816,9.06596,9.09572,194205.6797145175,0
+NCZ.US,D,20130814,000000,9.08748,9.10816,9.035,9.05576,96401.5854128175,0
+NCZ.US,D,20130815,000000,9.035,9.05576,8.88892,8.97272,292641.83994405,0
+NCZ.US,D,20130816,000000,8.97272,8.99272,8.91028,8.95096,198095.371632955,0
+NCZ.US,D,20130819,000000,8.89868,8.93056,8.6494,8.70144,435450.18144885,0
+NCZ.US,D,20130820,000000,8.72304,8.74308,8.6494,8.74308,289129.441655275,0
+NCZ.US,D,20130821,000000,8.733,8.79408,8.733,8.79408,245440.4969815425,0
+NCZ.US,D,20130822,000000,8.79408,8.8784,8.78644,8.8578,189301.943599435,0
+NCZ.US,D,20130823,000000,8.89868,8.97272,8.8784,8.95096,267140.4662186,0
+NCZ.US,D,20130826,000000,8.98256,8.98256,8.88892,8.9614,222699.81714041,0
+NCZ.US,D,20130827,000000,8.84768,8.91952,8.84768,8.8682,162088.5144446375,0
+NCZ.US,D,20130828,000000,8.8578,8.91028,8.84768,8.8578,117203.545361305,0
+NCZ.US,D,20130829,000000,8.82608,8.91028,8.816,8.89868,144062.0230116,0
+NCZ.US,D,20130830,000000,9.04436,9.1184,9.04436,9.1184,105132.6717100175,0
+NCZ.US,D,20130903,000000,9.03968,9.05976,8.96584,8.98728,200253.548851745,0
+NCZ.US,D,20130904,000000,8.95488,9.05976,8.95488,9.05976,218921.115134035,0
+NCZ.US,D,20130905,000000,9.07168,9.081,8.976,9.01828,200815.345192375,0
+NCZ.US,D,20130906,000000,9.01828,9.09176,8.976,9.07168,175622.07657999,0
+NCZ.US,D,20130909,000000,9.035,9.10816,9.035,9.09572,153789.496019425,0
+NCZ.US,D,20130910,000000,9.13396,9.13396,9.081,9.09176,183780.555830825,0
+NCZ.US,D,20130911,000000,9.081,9.11348,9.0504,9.081,168319.4448654025,0
+NCZ.US,D,20130912,000000,9.05976,9.09176,8.92328,9.00744,270421.155048075,0
+NCZ.US,D,20130913,000000,9.00744,9.03968,8.99712,9.03968,107437.514169745,0
+NCZ.US,D,20130916,000000,9.13396,9.13396,9.07168,9.09176,141392.4994122075,0
+NCZ.US,D,20130917,000000,9.0504,9.10212,8.95488,9.07168,147317.8472179275,0
+NCZ.US,D,20130918,000000,9.03968,9.13396,8.99712,9.09176,268062.6194166,0
+NCZ.US,D,20130919,000000,9.09176,9.11348,9.05976,9.07168,159244.5781262775,0
+NCZ.US,D,20130920,000000,9.05976,9.11348,8.99712,9.00744,155100.47426653,0
+NCZ.US,D,20130923,000000,8.98728,9.05976,8.96584,9.03968,143706.3507933775,0
+NCZ.US,D,20130924,000000,9.02844,9.09176,8.99712,9.09176,124735.7243940375,0
+NCZ.US,D,20130925,000000,9.081,9.09176,9.01828,9.081,173892.0033077625,0
+NCZ.US,D,20130926,000000,9.11348,9.11348,9.01828,9.07168,156843.8807424825,0
+NCZ.US,D,20130927,000000,9.07168,9.081,9.02844,9.081,125239.5032806375,0
+NCZ.US,D,20130930,000000,9.21948,9.2728,9.19812,9.23068,180302.3914435025,0
+NCZ.US,D,20131001,000000,9.09176,9.165,9.07168,9.13396,256269.9412592,0
+NCZ.US,D,20131002,000000,9.13396,9.13396,9.07168,9.12324,176840.4431147525,0
+NCZ.US,D,20131003,000000,9.11348,9.11348,9.081,9.081,146141.2820786225,0
+NCZ.US,D,20131004,000000,9.07168,9.1542,9.07168,9.1542,152134.3769735225,0
+NCZ.US,D,20131007,000000,9.12324,9.13396,9.10212,9.13396,131306.110974445,0
+NCZ.US,D,20131008,000000,9.10212,9.14448,9.01828,9.05976,213599.3650644025,0
+NCZ.US,D,20131009,000000,9.02488,9.0446,8.99196,9.00364,204937.46728383,0
+NCZ.US,D,20131010,000000,9.06664,9.11928,9.0446,9.11928,169912.5825318275,0
+NCZ.US,D,20131011,000000,9.08808,9.17308,9.07684,9.17308,219622.72993533,0
+NCZ.US,D,20131014,000000,9.1514,9.18284,9.13068,9.18284,143301.3096856925,0
+NCZ.US,D,20131015,000000,9.14096,9.16224,9.06664,9.11928,214560.4368030125,0
+NCZ.US,D,20131016,000000,9.11928,9.21472,9.11928,9.19416,161305.45899357,0
+NCZ.US,D,20131017,000000,9.18284,9.2578,9.16224,9.2578,226970.4062570875,0
+NCZ.US,D,20131018,000000,9.2578,9.31124,9.236,9.2578,287476.845107375,0
+NCZ.US,D,20131021,000000,9.2578,9.28004,9.24752,9.26884,176299.1871149875,0
+NCZ.US,D,20131022,000000,9.28836,9.34324,9.28836,9.3006,290352.492829175,0
+NCZ.US,D,20131023,000000,9.34324,9.35316,9.31124,9.33264,184202.89406766,0
+NCZ.US,D,20131024,000000,9.36352,9.36352,9.32032,9.35316,165286.68155378,0
+NCZ.US,D,20131025,000000,9.37424,9.38596,9.3006,9.34324,138842.25393261,0
+NCZ.US,D,20131028,000000,9.34324,9.38596,9.33264,9.38596,183768.66405453,0
+NCZ.US,D,20131029,000000,9.38596,9.39436,9.34324,9.38596,149369.35880693,0
+NCZ.US,D,20131030,000000,9.39436,9.40652,9.35316,9.36352,140641.1553645975,0
+NCZ.US,D,20131031,000000,9.47676,9.47676,9.4334,9.44556,146076.05748744,0
+NCZ.US,D,20131101,000000,9.40652,9.427,9.37424,9.38596,198595.5469509875,0
+NCZ.US,D,20131104,000000,9.39436,9.41728,9.37424,9.38596,242403.0490307775,0
+NCZ.US,D,20131105,000000,9.38596,9.40652,9.37424,9.39436,168619.98248445,0
+NCZ.US,D,20131106,000000,9.39436,9.43776,9.39436,9.40652,255709.586346,0
+NCZ.US,D,20131107,000000,9.4334,9.46516,9.38052,9.38052,228287.8709276275,0
+NCZ.US,D,20131108,000000,9.37044,9.44556,9.33712,9.42312,324386.75658025,0
+NCZ.US,D,20131111,000000,9.42312,9.44556,9.40088,9.42312,195465.847644735,0
+NCZ.US,D,20131112,000000,9.41304,9.42312,9.38052,9.38052,203728.470027355,0
+NCZ.US,D,20131113,000000,9.38052,9.44556,9.38052,9.4334,208531.6665792275,0
+NCZ.US,D,20131114,000000,9.4334,9.5204,9.4334,9.4554,253095.9180595,0
+NCZ.US,D,20131115,000000,9.47676,9.49836,9.4554,9.47676,201297.8630244025,0
+NCZ.US,D,20131118,000000,9.4884,9.50864,9.4334,9.4554,228468.77007003,0
+NCZ.US,D,20131119,000000,9.47676,9.4884,9.4334,9.4334,157497.5680817525,0
+NCZ.US,D,20131120,000000,9.4334,9.47676,9.40088,9.42312,185958.552676765,0
+NCZ.US,D,20131121,000000,9.4334,9.4554,9.40088,9.41304,264338.3312957,0
+NCZ.US,D,20131122,000000,9.40088,9.44556,9.40088,9.4334,229375.4279231775,0
+NCZ.US,D,20131125,000000,9.47676,9.53056,9.4334,9.49836,329569.769259775,0
+NCZ.US,D,20131126,000000,9.5204,9.54112,9.49836,9.53056,253575.1926798,0
+NCZ.US,D,20131127,000000,9.53056,9.59496,9.4884,9.54112,274901.832212625,0
+NCZ.US,D,20131129,000000,9.5728,9.58384,9.53056,9.56328,117473.8130043325,0
+NCZ.US,D,20131202,000000,9.58384,9.59496,9.56328,9.59496,215325.1140543525,0
+NCZ.US,D,20131203,000000,9.5728,9.58384,9.5204,9.54112,177525.4815006125,0
+NCZ.US,D,20131204,000000,9.5728,9.5728,9.50864,9.53056,185671.7086182975,0
+NCZ.US,D,20131205,000000,9.55172,9.55172,9.50864,9.53056,215671.41699428,0
+NCZ.US,D,20131206,000000,9.55172,9.59496,9.55172,9.59496,297893.320426475,0
+NCZ.US,D,20131209,000000,9.63796,9.64788,9.55172,9.6054,373445.7391425,0
+NCZ.US,D,20131210,000000,9.63344,9.63344,9.56768,9.62216,297718.907707525,0
+NCZ.US,D,20131211,000000,9.6104,9.6104,9.54528,9.55716,223670.2581573025,0
+NCZ.US,D,20131212,000000,9.54528,9.58928,9.50232,9.54528,237545.078236585,0
+NCZ.US,D,20131213,000000,9.53468,9.54528,9.37328,9.4492,458129.600624225,0
+NCZ.US,D,20131216,000000,9.48084,9.4914,9.42612,9.43756,218953.90760805,0
+NCZ.US,D,20131217,000000,9.48084,9.48084,9.41644,9.47044,270016.834654125,0
+NCZ.US,D,20131218,000000,9.45916,9.53468,9.42612,9.51256,243110.78989865,0
+NCZ.US,D,20131219,000000,9.52564,9.54528,9.50232,9.52564,235188.34438939,0
+NCZ.US,D,20131220,000000,9.55716,9.6104,9.54528,9.6104,229496.147470385,0
+NCZ.US,D,20131223,000000,9.63344,9.66516,9.6104,9.66516,400362.23424685,0
+NCZ.US,D,20131224,000000,9.69672,9.71864,9.66516,9.66516,255441.841200975,0
+NCZ.US,D,20131226,000000,9.69672,9.70876,9.66516,9.68736,278951.522575725,0
+NCZ.US,D,20131227,000000,9.72944,9.7406,9.65492,9.68736,196159.894952025,0
+NCZ.US,D,20131230,000000,9.70876,9.70876,9.63344,9.66516,169219.61629511,0
+NCZ.US,D,20131231,000000,9.6754,9.7406,9.66516,9.71864,389042.344286225,0
+NCZ.US,D,20140102,000000,9.72944,9.78332,9.68736,9.7512,359951.095547725,0
+NCZ.US,D,20140103,000000,9.81728,9.828,9.76308,9.78332,333769.36807555,0
+NCZ.US,D,20140106,000000,9.79612,10.0977,9.79612,10.0001,625710.67428885,0
+NCZ.US,D,20140107,000000,10.0872,10.0872,9.94568,10.0872,356955.0886356,0
+NCZ.US,D,20140108,000000,10.0872,10.0872,10.0121,10.065,335764.663994825,0
+NCZ.US,D,20140109,000000,10.0712,10.1036,10.0056,10.0603,197746.5461950275,0
+NCZ.US,D,20140110,000000,10.0489,10.1252,10.0056,10.1152,191174.3578303275,0
+NCZ.US,D,20140113,000000,10.1363,10.181,9.95096,9.98404,349017.868495175,0
+NCZ.US,D,20140114,000000,10.0388,10.0388,9.85296,9.88516,453301.179092375,0
+NCZ.US,D,20140115,000000,9.94008,9.95096,9.88516,9.95096,194164.2386759175,0
+NCZ.US,D,20140116,000000,9.97268,10.0603,9.95096,10.0489,279512.9585595,0
+NCZ.US,D,20140117,000000,10.0603,10.1152,10.0489,10.1152,251100.62214025,0
+NCZ.US,D,20140121,000000,10.1152,10.1902,10.1152,10.181,257148.851634325,0
+NCZ.US,D,20140122,000000,10.1576,10.2673,10.148,10.2673,297278.5516278,0
+NCZ.US,D,20140123,000000,10.2451,10.3336,10.2248,10.2784,185945.21947304,0
+NCZ.US,D,20140124,000000,10.212,10.2898,10.0603,10.0712,285524.43165415,0
+NCZ.US,D,20140127,000000,10.0712,10.1363,9.88516,9.98404,403231.75590205,0
+NCZ.US,D,20140128,000000,10.0388,10.2898,9.99424,10.2026,349666.87119525,0
+NCZ.US,D,20140129,000000,10.1576,10.2451,10.1036,10.2026,299901.22883575,0
+NCZ.US,D,20140130,000000,10.2575,10.4642,10.2248,10.4642,481518.562451775,0
+NCZ.US,D,20140131,000000,10.3875,10.6497,10.3112,10.4426,412879.9504013,0
+NCZ.US,D,20140203,000000,10.5517,10.5517,10.3658,10.3875,245859.95236352,0
+NCZ.US,D,20140204,000000,10.3766,10.4865,10.3436,10.4102,233832.68189197,0
+NCZ.US,D,20140205,000000,10.3766,10.4642,10.3001,10.3556,210379.5765438125,0
+NCZ.US,D,20140206,000000,10.4426,10.4746,10.3436,10.3985,229375.7882800275,0
+NCZ.US,D,20140207,000000,10.3985,10.4865,10.3985,10.4865,277308.295306125,0
+NCZ.US,D,20140210,000000,10.519,10.6708,10.4527,10.6494,422315.17399775,0
+NCZ.US,D,20140211,000000,10.6661,10.723,10.579,10.6661,274445.98078805,0
+NCZ.US,D,20140212,000000,10.633,10.6661,10.5903,10.5903,263534.01479005,0
+NCZ.US,D,20140213,000000,10.579,10.6129,10.5232,10.5903,127515.8775486425,0
+NCZ.US,D,20140214,000000,10.5903,10.6214,10.534,10.6129,224120.343872155,0
+NCZ.US,D,20140218,000000,10.6439,10.6661,10.5667,10.6129,151630.5980869275,0
+NCZ.US,D,20140219,000000,10.6214,10.723,10.5903,10.6561,195464.4062173075,0
+NCZ.US,D,20140220,000000,10.633,10.6771,10.5454,10.5997,346623.6575348,0
+NCZ.US,D,20140221,000000,10.5997,10.6661,10.5997,10.5997,210050.9310898925,0
+NCZ.US,D,20140224,000000,10.6661,10.7108,10.5997,10.6886,209511.1165175575,0
+NCZ.US,D,20140225,000000,10.6661,10.7435,10.6661,10.6999,259198.201082175,0
+NCZ.US,D,20140226,000000,10.7328,10.7328,10.6661,10.6771,211265.69405608,0
+NCZ.US,D,20140227,000000,10.6661,10.6886,10.6214,10.633,224572.95208501,0
+NCZ.US,D,20140228,000000,10.6771,10.7328,10.633,10.6999,188230.242305625,0
+NCZ.US,D,20140303,000000,10.7328,10.7435,10.6214,10.6661,274145.08281215,0
+NCZ.US,D,20140304,000000,10.6886,10.8104,10.6886,10.7872,208531.3062223675,0
+NCZ.US,D,20140305,000000,10.8104,10.8865,10.7998,10.8865,321072.194206175,0
+NCZ.US,D,20140306,000000,10.8865,10.9091,10.8637,10.8982,309340.0560008,0
+NCZ.US,D,20140307,000000,10.8966,10.9091,10.8553,10.8759,248586.41234638,0
+NCZ.US,D,20140310,000000,10.9091,10.9521,10.8759,10.9436,234557.71988899,0
+NCZ.US,D,20140311,000000,10.9822,10.9822,10.8478,10.9031,206307.18369869,0
+NCZ.US,D,20140312,000000,10.8801,10.9134,10.7143,10.8149,440373.016477425,0
+NCZ.US,D,20140313,000000,10.8149,10.8905,10.7796,10.7796,171577.4312128775,0
+NCZ.US,D,20140314,000000,10.804,10.8905,10.7915,10.8249,212718.2925481375,0
+NCZ.US,D,20140317,000000,10.8905,10.9247,10.8478,10.9031,179768.7029377325,0
+NCZ.US,D,20140318,000000,10.9134,10.9465,10.8687,10.9465,279363.77082055,0
+NCZ.US,D,20140319,000000,10.9134,11.0034,10.9031,10.9381,257092.275607725,0
+NCZ.US,D,20140320,000000,10.9247,10.957,10.8687,10.8905,186147.0193131675,0
+NCZ.US,D,20140321,000000,10.9247,11.0034,10.8687,10.8687,275142.190236475,0
+NCZ.US,D,20140324,000000,10.8687,10.8905,10.804,10.8149,190352.38383867,0
+NCZ.US,D,20140325,000000,10.8584,10.9381,10.8584,10.9134,170142.4902068375,0
+NCZ.US,D,20140326,000000,10.9031,10.9465,10.8365,10.8478,215220.2502088525,0
+NCZ.US,D,20140327,000000,10.8905,10.9247,10.8249,10.8249,201789.0294209925,0
+NCZ.US,D,20140328,000000,10.8249,10.8365,10.7701,10.7796,221179.47155917,0
+NCZ.US,D,20140331,000000,10.804,10.9465,10.7915,10.9381,227986.97295173,0
+NCZ.US,D,20140401,000000,10.9465,11.0034,10.9134,10.9822,367335.8886258,0
+NCZ.US,D,20140402,000000,10.9465,10.9465,10.8687,10.9465,280372.049307475,0
+NCZ.US,D,20140403,000000,10.9381,10.9381,10.8478,10.9247,167354.76955823,0
+NCZ.US,D,20140404,000000,10.9691,10.9691,10.7796,10.8365,285120.471617025,0
+NCZ.US,D,20140407,000000,10.8365,10.8584,10.7469,10.804,282227.166409225,0
+NCZ.US,D,20140408,000000,10.8149,10.9465,10.7796,10.9247,254283.654261375,0
+NCZ.US,D,20140409,000000,10.8966,10.9521,10.8532,10.9091,265264.448419125,0
+NCZ.US,D,20140410,000000,10.9202,10.9202,10.6725,10.6725,341455.77984325,0
+NCZ.US,D,20140411,000000,10.6506,10.6506,10.3474,10.6277,421598.7845653,0
+NCZ.US,D,20140414,000000,10.6392,10.6833,10.5604,10.6612,175348.2053683875,0
+NCZ.US,D,20140415,000000,10.6958,10.74,10.6725,10.6958,164023.991125565,0
+NCZ.US,D,20140416,000000,10.7289,10.8306,10.6958,10.8065,162323.8274725025,0
+NCZ.US,D,20140417,000000,10.8177,10.8966,10.74,10.8966,147404.6932205575,0
+NCZ.US,D,20140421,000000,10.9436,10.9436,10.8177,10.9436,188832.3986142825,0
+NCZ.US,D,20140422,000000,10.9436,10.9638,10.8745,10.9314,150326.82697696,0
+NCZ.US,D,20140423,000000,10.9638,10.9865,10.8857,10.976,190034.1887336175,0
+NCZ.US,D,20140424,000000,11.0202,11.0549,10.9521,11.0549,186706.6535126625,0
+NCZ.US,D,20140425,000000,11.0549,11.0657,10.9965,11.0085,194152.34689963,0
+NCZ.US,D,20140428,000000,11.0085,11.0427,10.9638,10.9965,184354.2439477575,0
+NCZ.US,D,20140429,000000,10.9865,11.0549,10.9638,11.0427,173717.230231935,0
+NCZ.US,D,20140430,000000,10.9965,11.0657,10.976,10.9865,170920.140305035,0
+NCZ.US,D,20140501,000000,11.0202,11.0774,11.0085,11.0774,189707.3450639825,0
+NCZ.US,D,20140502,000000,11.0774,11.0882,11.0549,11.0882,152914.909926595,0
+NCZ.US,D,20140505,000000,11.0657,11.1107,11.0202,11.1107,247913.62609367,0
+NCZ.US,D,20140506,000000,11.0973,11.1218,11.0973,11.1218,154272.01385144,0
+NCZ.US,D,20140507,000000,11.1218,11.1428,11.0973,11.1428,279185.0338193,0
+NCZ.US,D,20140508,000000,11.1719,11.2065,11.1287,11.1719,303065.16204345,0
+NCZ.US,D,20140509,000000,11.1598,11.2409,11.1598,11.2409,122158.0917932725,0
+NCZ.US,D,20140512,000000,11.1944,11.2177,11.1491,11.1598,297234.5880912,0
+NCZ.US,D,20140513,000000,11.1491,11.1719,11.1154,11.1359,151736.1826461325,0
+NCZ.US,D,20140514,000000,11.1719,11.1719,11.0926,11.1287,185475.3141310325,0
+NCZ.US,D,20140515,000000,11.1154,11.1491,11.0806,11.0806,178566.9128184075,0
+NCZ.US,D,20140516,000000,10.9814,11.0354,10.9234,10.9899,293949.214622575,0
+NCZ.US,D,20140519,000000,10.9899,11.1491,10.9681,11.1154,210794.3472866475,0
+NCZ.US,D,20140520,000000,11.0806,11.1598,10.9681,11.0136,343404.58972795,0
+NCZ.US,D,20140521,000000,11.0136,11.0806,11.0034,11.0586,111788.4628656225,0
+NCZ.US,D,20140522,000000,11.0926,11.2288,11.072,11.1598,309585.098663825,0
+NCZ.US,D,20140523,000000,11.1598,11.2288,11.1287,11.1359,239359.8353702975,0
+NCZ.US,D,20140527,000000,11.1838,11.2288,11.1043,11.2065,247819.9333107525,0
+NCZ.US,D,20140528,000000,11.2177,11.2288,11.1838,11.2288,140642.2364351625,0
+NCZ.US,D,20140529,000000,11.2177,11.2288,11.1598,11.2065,217472.120210555,0
+NCZ.US,D,20140530,000000,11.1838,11.2177,11.1598,11.1838,160466.908586475,0
+NCZ.US,D,20140602,000000,11.2065,11.2288,11.1719,11.2177,206407.36290503,0
+NCZ.US,D,20140603,000000,11.2409,11.2624,11.1719,11.1944,328484.01404855,0
+NCZ.US,D,20140604,000000,11.2065,11.2624,11.1719,11.2409,163089.225437545,0
+NCZ.US,D,20140605,000000,11.2525,11.2624,11.2177,11.2624,180343.832482095,0
+NCZ.US,D,20140606,000000,11.2624,11.2844,11.2409,11.2525,147950.9942163275,0
+NCZ.US,D,20140609,000000,11.2844,11.3432,11.2624,11.3302,394873.9993091,0
+NCZ.US,D,20140610,000000,11.3374,11.3727,11.2896,11.3374,186683.9510306475,0
+NCZ.US,D,20140611,000000,11.3255,11.3255,11.2662,11.3006,127866.504770865,0
+NCZ.US,D,20140612,000000,11.3006,11.3255,11.1776,11.1873,288636.113117525,0
+NCZ.US,D,20140613,000000,11.222,11.3006,11.1873,11.2662,196357.7308667275,0
+NCZ.US,D,20140616,000000,11.2662,11.3255,11.2344,11.3006,159100.075026475,0
+NCZ.US,D,20140617,000000,11.3255,11.3255,11.2662,11.3255,112838.90310485,0
+NCZ.US,D,20140618,000000,11.3374,11.3498,11.3006,11.3374,131271.5167161425,0
+NCZ.US,D,20140619,000000,11.3498,11.3592,11.3134,11.3498,238411.73647856,0
+NCZ.US,D,20140620,000000,11.3498,11.392,11.3498,11.392,240766.3081846075,0
+NCZ.US,D,20140623,000000,11.392,11.4028,11.3592,11.3727,243783.215794505,0
+NCZ.US,D,20140624,000000,11.392,11.4028,11.3498,11.3727,224615.113837325,0
+NCZ.US,D,20140625,000000,11.3134,11.4384,11.3134,11.4144,168555.4786069825,0
+NCZ.US,D,20140626,000000,11.4384,11.45,11.3799,11.427,145839.6633890025,0
+NCZ.US,D,20140627,000000,11.4028,11.4384,11.392,11.4144,115751.307226105,0
+NCZ.US,D,20140630,000000,11.4028,11.45,11.4028,11.4028,186145.217528875,0
+NCZ.US,D,20140701,000000,11.4384,11.4751,11.4028,11.4144,264777.606304825,0
+NCZ.US,D,20140702,000000,11.45,11.4622,11.4144,11.4622,227894.72159624,0
+NCZ.US,D,20140703,000000,11.4972,11.5083,11.4622,11.5083,140960.431540225,0
+NCZ.US,D,20140707,000000,11.5083,11.5169,11.3799,11.4028,266862.631081575,0
+NCZ.US,D,20140708,000000,11.4028,11.45,11.3799,11.4144,161360.59359275,0
+NCZ.US,D,20140709,000000,11.4208,11.4914,11.3986,11.4555,191938.6747248125,0
+NCZ.US,D,20140710,000000,11.4078,11.4318,11.2266,11.2599,434280.102732975,0
+NCZ.US,D,20140711,000000,11.2385,11.3415,11.2164,11.2714,249953.9666200925,0
+NCZ.US,D,20140714,000000,11.2938,11.329,11.2266,11.2385,288354.31405505,0
+NCZ.US,D,20140715,000000,11.2385,11.2714,11.0077,11.089,823265.510635775,0
+NCZ.US,D,20140716,000000,11.133,11.145,11.0772,11.1242,186406.1158936175,0
+NCZ.US,D,20140717,000000,11.0993,11.145,10.9504,11.0772,390230.44084505,0
+NCZ.US,D,20140718,000000,11.0648,11.145,11.054,11.1126,111279.638983015,0
+NCZ.US,D,20140721,000000,11.1126,11.1126,10.9611,10.9952,328267.079220425,0
+NCZ.US,D,20140722,000000,10.9952,11.133,10.9848,11.1126,173020.6604266375,0
+NCZ.US,D,20140723,000000,11.054,11.2164,11.0424,11.1576,319747.88275535,0
+NCZ.US,D,20140724,000000,11.1242,11.2164,11.0993,11.1805,149569.7172196325,0
+NCZ.US,D,20140725,000000,11.1805,11.2266,11.1576,11.2039,79158.1494308475,0
+NCZ.US,D,20140728,000000,11.1918,11.2266,11.1576,11.2039,132178.534926135,0
+NCZ.US,D,20140729,000000,11.2498,11.3876,11.2039,11.2266,252284.75477355,0
+NCZ.US,D,20140730,000000,11.2266,11.2599,11.054,11.1242,238147.59490211,0
+NCZ.US,D,20140731,000000,11.0077,11.0077,9.37372,10.5819,1887636.425259025,0
+NCZ.US,D,20140801,000000,10.4554,10.5819,10.3061,10.3752,779596.02523235,0
+NCZ.US,D,20140804,000000,10.4102,10.501,10.3983,10.4788,316704.669094875,0
+NCZ.US,D,20140805,000000,10.4788,10.4788,10.2822,10.3637,272488.882695675,0
+NCZ.US,D,20140806,000000,10.3752,10.5819,10.3292,10.5698,407395.67938895,0
+NCZ.US,D,20140807,000000,10.5637,10.6816,10.5637,10.6223,186061.9750948325,0
+NCZ.US,D,20140808,000000,10.6223,10.6816,10.5768,10.6339,107118.5983509775,0
+NCZ.US,D,20140811,000000,10.6455,10.6816,10.6455,10.6584,140698.812461775,0
+NCZ.US,D,20140812,000000,10.6455,10.6694,10.4254,10.6584,234254.299415095,0
+NCZ.US,D,20140813,000000,10.6584,10.7161,10.6455,10.6455,138713.24617767,0
+NCZ.US,D,20140814,000000,10.6694,10.8659,10.6122,10.8073,177246.5652930075,0
+NCZ.US,D,20140815,000000,10.8784,10.9583,10.7621,10.8892,176214.86361036,0
+NCZ.US,D,20140818,000000,10.9012,10.9708,10.8892,10.9482,118183.3556564975,0
+NCZ.US,D,20140819,000000,10.9236,10.9928,10.9012,10.9583,163025.8026306525,0
+NCZ.US,D,20140820,000000,10.9236,10.9829,10.8556,10.9583,170027.53636933,0
+NCZ.US,D,20140821,000000,10.9708,11.0288,10.9236,10.9928,231126.4018931275,0
+NCZ.US,D,20140822,000000,11.0288,11.053,10.9583,11.0069,191199.22245348,0
+NCZ.US,D,20140825,000000,10.9928,11.0179,10.9583,10.9708,126543.63474746,0
+NCZ.US,D,20140826,000000,10.9708,10.9928,10.9369,10.9708,152935.0899106025,0
+NCZ.US,D,20140827,000000,10.9928,11.053,10.9482,11.0415,90831.54946846,0
+NCZ.US,D,20140828,000000,10.9829,11.0415,10.9708,11.0415,163040.2169049475,0
+NCZ.US,D,20140829,000000,11.0288,11.167,11.0069,11.1218,188412.582875455,0
+NCZ.US,D,20140902,000000,11.167,11.2617,11.1218,11.1576,194145.8604761925,0
+NCZ.US,D,20140903,000000,11.2266,11.2718,11.133,11.2617,146342.72156189,0
+NCZ.US,D,20140904,000000,11.2498,11.2617,11.2039,11.2385,170124.11200711,0
+NCZ.US,D,20140905,000000,11.2039,11.2385,11.1576,11.2266,117113.09579011,0
+NCZ.US,D,20140908,000000,11.2498,11.2498,11.1918,11.2498,166746.12682613,0
+NCZ.US,D,20140909,000000,11.2266,11.2385,11.1805,11.1805,173069.3086023875,0
+NCZ.US,D,20140910,000000,11.175,11.245,11.1509,11.2202,158318.4610028375,0
+NCZ.US,D,20140911,000000,11.2095,11.245,11.1389,11.2095,132906.4557780225,0
+NCZ.US,D,20140912,000000,11.175,11.2095,11.0796,11.1287,175686.940814315,0
+NCZ.US,D,20140915,000000,11.1041,11.1041,10.8928,10.9635,349142.912324625,0
+NCZ.US,D,20140916,000000,10.9635,11.1151,10.8576,11.1151,203425.409910305,0
+NCZ.US,D,20140917,000000,11.1509,11.245,11.1287,11.175,177127.647530075,0
+NCZ.US,D,20140918,000000,11.2331,11.256,11.175,11.2202,163838.40734402,0
+NCZ.US,D,20140919,000000,11.245,11.268,11.1846,11.245,121006.3912771225,0
+NCZ.US,D,20140922,000000,11.245,11.245,11.0216,11.0796,172582.1061312225,0
+NCZ.US,D,20140923,000000,11.0562,11.1287,11.0094,11.0796,95710.060603525,0
+NCZ.US,D,20140924,000000,11.0451,11.1287,11.0338,11.0918,88068.693443015,0
+NCZ.US,D,20140925,000000,11.0691,11.0796,10.9272,11.0691,222097.6608317425,0
+NCZ.US,D,20140926,000000,10.9062,10.9865,10.776,10.8701,375586.61923215,0
+NCZ.US,D,20140929,000000,10.8348,10.8465,10.599,10.6592,469322.644971,0
+NCZ.US,D,20140930,000000,10.5886,10.7292,10.4945,10.6941,354571.328024075,0
+NCZ.US,D,20141001,000000,10.7292,10.8576,10.5298,10.8226,226868.7856233125,0
+NCZ.US,D,20141002,000000,10.8115,10.8465,10.6828,10.8348,176390.717756765,0
+NCZ.US,D,20141003,000000,10.8226,10.9062,10.741,10.8817,138724.77759711,0
+NCZ.US,D,20141006,000000,10.8465,10.941,10.8465,10.9164,172184.6325175475,0
+NCZ.US,D,20141007,000000,10.8348,10.8817,10.7872,10.8817,186005.3990682225,0
+NCZ.US,D,20141008,000000,10.8115,10.9062,10.6234,10.8348,298754.93367245,0
+NCZ.US,D,20141009,000000,10.864,10.864,10.6983,10.7701,193259.7429639175,0
+NCZ.US,D,20141010,000000,10.8165,10.8165,10.3556,10.6164,671137.620085725,0
+NCZ.US,D,20141013,000000,10.5804,10.5804,10.2373,10.2373,468824.992151,0
+NCZ.US,D,20141014,000000,10.1897,10.368,9.765,10.1308,830007.066723425,0
+NCZ.US,D,20141015,000000,10.0251,10.3198,9.67012,10.2496,731587.1225525,0
+NCZ.US,D,20141016,000000,10.1072,10.4864,9.97752,10.4729,282471.12800165,0
+NCZ.US,D,20141017,000000,10.5804,10.6983,10.4729,10.6164,308043.13167115,0
+NCZ.US,D,20141020,000000,10.5682,10.6623,10.5328,10.6623,163309.043120545,0
+NCZ.US,D,20141021,000000,10.6623,10.8165,10.6623,10.6747,346889.60089555,0
+NCZ.US,D,20141022,000000,10.6864,10.7924,10.6275,10.6623,192074.5292600325,0
+NCZ.US,D,20141023,000000,10.6864,10.864,10.6864,10.6983,207628.97265151,0
+NCZ.US,D,20141024,000000,10.6983,10.8296,10.6747,10.8165,115516.3545551025,0
+NCZ.US,D,20141027,000000,10.7701,10.8165,10.6747,10.8165,184187.3987227975,0
+NCZ.US,D,20141028,000000,10.8047,10.8528,10.6392,10.6747,277863.9655802,0
+NCZ.US,D,20141029,000000,10.7092,10.723,10.5804,10.6623,159046.7422115775,0
+NCZ.US,D,20141030,000000,10.5932,10.6983,10.5932,10.6623,101597.57093922,0
+NCZ.US,D,20141031,000000,10.723,10.7457,10.5574,10.6747,224896.55254293,0
+NCZ.US,D,20141103,000000,10.6983,10.8396,10.6864,10.7924,189031.3155995525,0
+NCZ.US,D,20141104,000000,10.7924,10.8165,10.6983,10.8165,173027.8675637875,0
+NCZ.US,D,20141105,000000,10.9356,10.9356,10.7924,10.8296,189879.23528494,0
+NCZ.US,D,20141106,000000,10.8396,10.8396,10.757,10.8165,177384.58196938,0
+NCZ.US,D,20141107,000000,10.7807,10.8396,10.7701,10.8165,152559.23770836,0
+NCZ.US,D,20141110,000000,10.8579,10.9076,10.8112,10.8714,179561.858101605,0
+NCZ.US,D,20141111,000000,10.8465,10.8465,10.8226,10.8226,98431.835947235,0
+NCZ.US,D,20141112,000000,10.8226,10.8348,10.7396,10.7635,131643.76534981,0
+NCZ.US,D,20141113,000000,10.7998,10.7998,10.7396,10.7998,127163.8088989875,0
+NCZ.US,D,20141114,000000,10.751,10.7868,10.6436,10.7033,302234.17913035,0
+NCZ.US,D,20141117,000000,10.6922,10.6922,10.3812,10.5,431890.9367686,0
+NCZ.US,D,20141118,000000,10.4762,10.5843,10.4762,10.5843,146610.82706377,0
+NCZ.US,D,20141119,000000,10.5962,10.5962,10.5,10.5237,146814.068331325,0
+NCZ.US,D,20141120,000000,10.5,10.5124,10.4416,10.4762,170144.6523479775,0
+NCZ.US,D,20141121,000000,10.5237,10.5484,10.4416,10.4762,156268.390841265,0
+NCZ.US,D,20141124,000000,10.5,10.5843,10.4519,10.5843,135862.463079025,0
+NCZ.US,D,20141125,000000,10.5484,10.5601,10.5,10.5,105902.3939573575,0
+NCZ.US,D,20141126,000000,10.4646,10.536,10.4519,10.4646,223343.0541308075,0
+NCZ.US,D,20141128,000000,10.4646,10.4876,10.4296,10.4646,65044.7731119875,0
+NCZ.US,D,20141201,000000,10.5,10.5,10.3572,10.4296,233741.511607055,0
+NCZ.US,D,20141202,000000,10.4296,10.5,10.4296,10.4876,137193.9816670025,0
+NCZ.US,D,20141203,000000,10.4646,10.5,10.4416,10.4646,164122.368547625,0
+NCZ.US,D,20141204,000000,10.4519,10.5124,10.4416,10.5124,107363.28065713,0
+NCZ.US,D,20141205,000000,10.5237,10.5237,10.4416,10.4416,130640.5318588825,0
+NCZ.US,D,20141208,000000,10.4762,10.4762,10.262,10.2859,238985.78495235,0
+NCZ.US,D,20141209,000000,10.1352,10.2435,10.0745,10.2069,319590.767165525,0
+NCZ.US,D,20141210,000000,10.2069,10.2202,10.0395,10.0631,324322.61305965,0
+NCZ.US,D,20141211,000000,10.0395,10.0631,9.80888,9.8582,568688.525892525,0
+NCZ.US,D,20141212,000000,9.83376,9.8582,9.7484,9.79804,420469.065817425,0
+NCZ.US,D,20141215,000000,9.80888,9.84596,9.7728,9.80888,176973.0544382675,0
+NCZ.US,D,20141216,000000,9.71408,9.84596,9.71408,9.84596,202026.8649468525,0
+NCZ.US,D,20141217,000000,9.84596,9.9906,9.82164,9.9906,226668.06685376,0
+NCZ.US,D,20141218,000000,10.0395,10.5091,10.0029,10.3997,425197.30814305,0
+NCZ.US,D,20141219,000000,10.3397,10.3997,10.2435,10.364,141744.5680618625,0
+NCZ.US,D,20141222,000000,10.3284,10.364,10.1227,10.1707,170993.653103945,0
+NCZ.US,D,20141223,000000,10.1707,10.2202,10.0745,10.087,169307.903725165,0
+NCZ.US,D,20141224,000000,10.0631,10.1227,9.96632,10.0029,124167.8019868275,0
+NCZ.US,D,20141226,000000,10.0144,10.1954,10.0144,10.1954,152238.88046216,0
+NCZ.US,D,20141229,000000,10.1589,10.3516,9.94072,10.3516,500641.980158625,0
+NCZ.US,D,20141230,000000,10.2202,10.2676,10.0264,10.2556,541806.264689675,0
+NCZ.US,D,20141231,000000,10.1707,10.7376,10.1352,10.7376,804528.035123175,0
+NCZ.US,D,20150102,000000,10.7016,10.7016,10.3997,10.5812,234928.8874520875,0
+NCZ.US,D,20150105,000000,10.4727,10.5206,10.3152,10.376,195089.9954425025,0
+NCZ.US,D,20150106,000000,10.4245,10.4484,10.3034,10.376,280914.746734675,0
+NCZ.US,D,20150107,000000,10.4124,10.4245,10.2676,10.4245,202017.49566856,0
+NCZ.US,D,20150108,000000,10.418,10.4308,10.2965,10.418,203663.96614988,0
+NCZ.US,D,20150109,000000,10.3812,10.3812,10.174,10.3092,201214.9809472,0
+NCZ.US,D,20150112,000000,10.32,10.32,10.1504,10.2246,142199.33841586,0
+NCZ.US,D,20150113,000000,10.2102,10.2473,10.126,10.1624,142999.6909960725,0
+NCZ.US,D,20150114,000000,10.0647,10.1624,10.0414,10.1383,132976.0046514925,0
+NCZ.US,D,20150115,000000,10.1383,10.1504,10.0162,10.0287,151245.01624954,0
+NCZ.US,D,20150116,000000,9.99244,10.0414,9.9802,10.0287,136280.8373904225,0
+NCZ.US,D,20150120,000000,10.0525,10.126,10.0051,10.1016,154298.3199020275,0
+NCZ.US,D,20150121,000000,10.0525,10.1383,10.0414,10.1383,104980.2407593525,0
+NCZ.US,D,20150122,000000,10.1624,10.2718,10.1383,10.2473,160976.453182795,0
+NCZ.US,D,20150123,000000,10.2607,10.345,10.2473,10.345,116316.346778465,0
+NCZ.US,D,20150126,000000,10.3944,10.3944,10.2246,10.284,217383.112066785,0
+NCZ.US,D,20150127,000000,10.1624,10.3092,10.0647,10.2718,302947.325351075,0
+NCZ.US,D,20150128,000000,10.3092,10.3944,10.1993,10.3336,196274.1280758125,0
+NCZ.US,D,20150129,000000,10.345,10.3812,10.2607,10.3574,137055.9649906325,0
+NCZ.US,D,20150130,000000,10.284,10.345,10.2348,10.345,164730.290566005,0
+NCZ.US,D,20150202,000000,10.3944,10.406,10.3092,10.345,170133.4812854075,0
+NCZ.US,D,20150203,000000,10.345,10.4794,10.3336,10.4794,155261.5537817725,0
+NCZ.US,D,20150204,000000,10.4426,10.5628,10.4308,10.5276,201092.099258845,0
+NCZ.US,D,20150205,000000,10.5276,10.6148,10.5276,10.6148,146647.583463225,0
+NCZ.US,D,20150206,000000,10.5997,10.6148,10.5526,10.5768,144228.1475228475,0
+NCZ.US,D,20150209,000000,10.5768,10.5997,10.5276,10.5889,119137.220257945,0
+NCZ.US,D,20150210,000000,10.6439,10.6439,10.5589,10.62,79159.9512151375,0
+NCZ.US,D,20150211,000000,10.5822,10.62,10.4846,10.62,59820.6797507,0
+NCZ.US,D,20150212,000000,10.5822,10.62,10.5589,10.5951,108704.168523395,0
+NCZ.US,D,20150213,000000,10.62,10.6318,10.5457,10.5698,124210.32409599,0
+NCZ.US,D,20150217,000000,10.5457,10.6069,10.5215,10.5951,105625.639890895,0
+NCZ.US,D,20150218,000000,10.5589,10.5698,10.4224,10.4605,181159.6804071825,0
+NCZ.US,D,20150219,000000,10.4224,10.4846,10.2622,10.2869,230451.093142415,0
+NCZ.US,D,20150220,000000,10.2869,10.3983,10.2756,10.3853,127108.31394296,0
+NCZ.US,D,20150223,000000,10.3367,10.4346,10.3122,10.4108,190885.351630715,0
+NCZ.US,D,20150224,000000,10.3983,10.5698,10.3737,10.5698,160010.6968050425,0
+NCZ.US,D,20150225,000000,10.5091,10.5589,10.4477,10.4846,152105.1880680825,0
+NCZ.US,D,20150226,000000,10.4477,10.4721,10.3983,10.4224,123634.83419477,0
+NCZ.US,D,20150227,000000,10.4224,10.5457,10.4224,10.5457,164260.3852239975,0
+NCZ.US,D,20150302,000000,10.5215,10.5698,10.5091,10.5698,212270.008617575,0
+NCZ.US,D,20150303,000000,10.5332,10.6689,10.5332,10.6568,194451.803448095,0
+NCZ.US,D,20150304,000000,10.5951,10.7174,10.5698,10.6934,149702.6889,0
+NCZ.US,D,20150305,000000,10.6934,10.8044,10.6816,10.8044,164919.11755927,0
+NCZ.US,D,20150306,000000,10.7542,10.7912,10.6816,10.7685,174436.1421623875,0
+NCZ.US,D,20150309,000000,10.8044,10.8162,10.5698,10.6934,255121.844311625,0
+NCZ.US,D,20150310,000000,10.6253,10.6494,10.5879,10.599,119621.1795174025,0
+NCZ.US,D,20150311,000000,10.5626,10.6138,10.5,10.6138,116820.486021925,0
+NCZ.US,D,20150312,000000,10.5879,10.5879,10.5251,10.5753,85238.0903283775,0
+NCZ.US,D,20150313,000000,10.5133,10.5504,10.5,10.5504,117143.0054092675,0
+NCZ.US,D,20150316,000000,10.5251,10.5626,10.5,10.5133,126406.699141655,0
+NCZ.US,D,20150317,000000,10.5,10.5753,10.4757,10.5504,123667.266311935,0
+NCZ.US,D,20150318,000000,10.4876,10.6376,10.4876,10.5504,118591.2796190375,0
+NCZ.US,D,20150319,000000,10.5133,10.5626,10.5,10.5504,95631.5028086225,0
+NCZ.US,D,20150320,000000,10.6253,10.6615,10.5251,10.6615,137685.148063595,0
+NCZ.US,D,20150323,000000,10.5879,10.6615,10.5504,10.5879,205603.40675624,0
+NCZ.US,D,20150324,000000,10.5753,10.6138,10.5251,10.5374,118996.681083575,0
+NCZ.US,D,20150325,000000,10.5133,10.5504,10.4876,10.5251,166369.9142670375,0
+NCZ.US,D,20150326,000000,10.4638,10.5,10.4014,10.4014,206570.9649182775,0
+NCZ.US,D,20150327,000000,10.4267,10.4499,10.3894,10.4127,147516.043489485,0
+NCZ.US,D,20150330,000000,10.4267,10.4638,10.4014,10.4127,155170.0231400025,0
+NCZ.US,D,20150331,000000,10.4127,10.4638,10.4014,10.4388,171837.6088638975,0
+NCZ.US,D,20150401,000000,10.4638,10.4757,10.4014,10.4388,176036.486965965,0
+NCZ.US,D,20150402,000000,10.3395,10.4638,10.2646,10.4388,228968.2246743425,0
+NCZ.US,D,20150406,000000,10.4388,10.5133,10.364,10.4757,192310.92335847,0
+NCZ.US,D,20150407,000000,10.4757,10.5374,10.4267,10.5374,180670.3157948725,0
+NCZ.US,D,20150408,000000,10.5504,10.6138,10.4876,10.5879,218254.8153047625,0
+NCZ.US,D,20150409,000000,10.5942,10.6192,10.5315,10.5315,174835.417560355,0
+NCZ.US,D,20150410,000000,10.5685,10.6439,10.544,10.5942,160084.930317655,0
+NCZ.US,D,20150413,000000,10.6059,10.6579,10.5057,10.5315,181778.773488145,0
+NCZ.US,D,20150414,000000,10.544,10.6318,10.5315,10.5942,181540.2172485625,0
+NCZ.US,D,20150415,000000,10.6059,10.6192,10.544,10.6059,122344.756645395,0
+NCZ.US,D,20150416,000000,10.6059,10.6318,10.544,10.6059,151933.6582039725,0
+NCZ.US,D,20150417,000000,10.5942,10.6192,10.5685,10.6059,143891.2138612025,0
+NCZ.US,D,20150420,000000,10.6059,10.6439,10.5812,10.6318,100785.68693957,0
+NCZ.US,D,20150421,000000,10.6439,10.6579,10.6192,10.6192,92061.447422665,0
+NCZ.US,D,20150422,000000,10.6318,10.6439,10.5685,10.6192,112859.083088865,0
+NCZ.US,D,20150423,000000,10.6192,10.6318,10.5315,10.5568,240563.42727391,0
+NCZ.US,D,20150424,000000,10.544,10.5812,10.5057,10.519,259963.238690375,0
+NCZ.US,D,20150427,000000,10.5057,10.5315,10.5057,10.5057,279170.25918815,0
+NCZ.US,D,20150428,000000,10.5315,10.5315,10.4682,10.5057,269840.620150875,0
+NCZ.US,D,20150429,000000,10.4438,10.5315,10.4438,10.4561,163434.4473069075,0
+NCZ.US,D,20150430,000000,10.4438,10.4929,10.4055,10.418,237931.741144545,0
+NCZ.US,D,20150501,000000,10.4682,10.4682,10.3422,10.3683,341465.5094784,0
+NCZ.US,D,20150504,000000,10.3683,10.4314,10.3683,10.3942,211611.63663916,0
+NCZ.US,D,20150505,000000,10.3942,10.4682,10.3806,10.4682,127143.268558115,0
+NCZ.US,D,20150506,000000,10.4314,10.519,10.4055,10.4822,251115.3967714,0
+NCZ.US,D,20150507,000000,10.4621,10.5251,10.3988,10.4998,160432.3143281625,0
+NCZ.US,D,20150508,000000,10.4745,10.513,10.4621,10.4998,148745.2207299725,0
+NCZ.US,D,20150511,000000,10.4745,10.513,10.4621,10.4872,89849.216675275,0
+NCZ.US,D,20150512,000000,10.4872,10.4872,10.2599,10.3353,360851.26697745,0
+NCZ.US,D,20150513,000000,10.3481,10.3737,10.322,10.3612,153168.2407973175,0
+NCZ.US,D,20150514,000000,10.3353,10.3481,10.2718,10.3106,248936.318854885,0
+NCZ.US,D,20150515,000000,10.3353,10.3481,10.2074,10.2843,301407.160142675,0
+NCZ.US,D,20150518,000000,10.3106,10.3481,10.2599,10.322,203317.6632099525,0
+NCZ.US,D,20150519,000000,10.3106,10.3481,10.2599,10.3353,167062.159790045,0
+NCZ.US,D,20150520,000000,10.3481,10.3856,10.2465,10.2843,171722.6550264025,0
+NCZ.US,D,20150521,000000,10.2843,10.322,10.2465,10.2843,245619.5943396575,0
+NCZ.US,D,20150522,000000,10.2465,10.3106,10.0695,10.1067,762203.761868325,0
+NCZ.US,D,20150526,000000,10.0695,10.1067,9.8546,9.95596,765820.6636457,0
+NCZ.US,D,20150527,000000,9.96732,9.99324,9.91688,9.98068,266936.143880475,0
+NCZ.US,D,20150528,000000,9.94108,9.94108,9.8546,9.89156,257462.7224571,0
+NCZ.US,D,20150529,000000,9.8292,9.89156,9.81576,9.81576,331281.464332275,0
+NCZ.US,D,20150601,000000,9.8546,9.94108,9.8292,9.91688,347270.858450625,0
+NCZ.US,D,20150602,000000,9.91688,10.0308,9.89156,10.0185,342197.033898875,0
+NCZ.US,D,20150603,000000,10.0185,10.044,9.95596,10.0308,249486.9441329425,0
+NCZ.US,D,20150604,000000,10.044,10.0573,9.84108,9.86636,344155.57341865,0
+NCZ.US,D,20150605,000000,9.84108,9.89156,9.81576,9.86636,190273.82604376,0
+NCZ.US,D,20150608,000000,9.86636,9.94108,9.8292,9.94108,184195.3265736525,0
+NCZ.US,D,20150609,000000,9.8718,9.9372,9.8718,9.9372,181653.008944925,0
+NCZ.US,D,20150610,000000,9.91052,9.91052,9.6412,9.66708,455313.7721407,0
+NCZ.US,D,20150611,000000,9.62992,9.62992,9.4234,9.50024,629254.063267425,0
+NCZ.US,D,20150612,000000,9.46228,9.52748,9.39796,9.50024,391970.60410925,0
+NCZ.US,D,20150615,000000,9.43684,9.53896,9.4234,9.52748,208050.950531495,0
+NCZ.US,D,20150616,000000,9.53896,9.7964,9.53896,9.74532,294583.8030484,0
+NCZ.US,D,20150617,000000,9.73152,9.84664,9.61496,9.82136,705686.11307225,0
+NCZ.US,D,20150618,000000,9.7964,9.85972,9.73152,9.83376,289583.130938675,0
+NCZ.US,D,20150619,000000,9.7964,9.84664,9.70616,9.83376,274045.6243195,0
+NCZ.US,D,20150622,000000,9.80716,9.84664,9.6932,9.83376,309341.8577851,0
+NCZ.US,D,20150623,000000,9.7698,9.85972,9.70616,9.83376,319434.7326463,0
+NCZ.US,D,20150624,000000,9.78176,9.88552,9.75724,9.80716,190243.1957108825,0
+NCZ.US,D,20150625,000000,9.80716,9.82136,9.65492,9.65492,288410.890081675,0
+NCZ.US,D,20150626,000000,9.61496,9.61496,9.35932,9.38708,318868.972380225,0
+NCZ.US,D,20150629,000000,9.2322,9.24536,8.96304,9.21948,500524.503823125,0
+NCZ.US,D,20150630,000000,9.2578,9.60332,9.2322,9.59016,543941.3790695,0
+NCZ.US,D,20150701,000000,9.71788,9.85972,9.59016,9.7964,479283.629222375,0
+NCZ.US,D,20150702,000000,9.74532,9.9372,9.73152,9.89912,395014.53848345,0
+NCZ.US,D,20150706,000000,9.78176,9.83376,9.65492,9.78176,220392.091825815,0
+NCZ.US,D,20150707,000000,9.82136,9.82136,9.6412,9.70616,246554.3600276725,0
+NCZ.US,D,20150708,000000,9.59016,9.66708,9.47568,9.53896,274274.090567075,0
+NCZ.US,D,20150709,000000,9.71444,9.75184,9.46788,9.50672,246516.8829145075,0
+NCZ.US,D,20150710,000000,9.52088,9.54528,9.37692,9.39068,256321.83264665,0
+NCZ.US,D,20150713,000000,9.41676,9.4426,9.27308,9.37692,260338.3701789,0
+NCZ.US,D,20150714,000000,9.37692,9.50672,9.35176,9.50672,144436.0734295525,0
+NCZ.US,D,20150715,000000,9.49388,9.49388,9.40292,9.49388,109614.7903019675,0
+NCZ.US,D,20150716,000000,9.50672,9.50672,9.32464,9.33816,408650.441966325,0
+NCZ.US,D,20150717,000000,9.31328,9.33816,9.23464,9.31328,176184.953991205,0
+NCZ.US,D,20150720,000000,9.30028,9.30028,8.91184,8.9758,474510.3422897,0
+NCZ.US,D,20150721,000000,8.9236,8.9236,8.56152,8.6522,986924.460264825,0
+NCZ.US,D,20150722,000000,8.59952,8.834,8.59952,8.80884,333220.5445818,0
+NCZ.US,D,20150723,000000,8.80884,9.01444,8.80884,8.9758,532566.35450975,0
+NCZ.US,D,20150724,000000,8.98912,8.98912,8.6394,8.6644,440458.421052575,0
+NCZ.US,D,20150727,000000,8.5748,8.5748,8.38,8.5096,296703.42208345,0
+NCZ.US,D,20150728,000000,8.49664,8.88504,8.45832,8.70388,323339.55955275,0
+NCZ.US,D,20150729,000000,8.71652,8.79324,8.6522,8.76932,140977.7286693775,0
+NCZ.US,D,20150730,000000,8.71652,8.85904,8.71652,8.84624,167847.7377391075,0
+NCZ.US,D,20150731,000000,8.82012,8.9758,8.80884,8.84624,160743.3022960775,0
+NCZ.US,D,20150803,000000,8.88504,9.02808,8.84624,8.98912,289489.077798925,0
+NCZ.US,D,20150804,000000,8.9236,9.06664,8.89792,9.0544,240418.9241741025,0
+NCZ.US,D,20150805,000000,9.07852,9.13156,9.0544,9.10508,237641.6538743625,0
+NCZ.US,D,20150806,000000,9.04048,9.13156,8.95016,9.09204,185612.9704505525,0
+NCZ.US,D,20150807,000000,9.01444,9.06664,8.98912,9.06664,175411.6281752825,0
+NCZ.US,D,20150810,000000,9.04048,9.09204,8.93808,9.09204,141594.299252335,0
+NCZ.US,D,20150811,000000,9.04652,9.04652,8.84984,8.88948,171041.9409228275,0
+NCZ.US,D,20150812,000000,8.74488,8.82352,8.654,8.81096,327432.49273875,0
+NCZ.US,D,20150813,000000,8.75852,8.91612,8.73216,8.877,181526.163331125,0
+NCZ.US,D,20150814,000000,8.86316,8.90208,8.71868,8.75852,167870.079864265,0
+NCZ.US,D,20150817,000000,8.75852,8.84984,8.75852,8.82352,162229.41397587,0
+NCZ.US,D,20150818,000000,8.84984,8.98088,8.75852,8.96836,135917.23732134,0
+NCZ.US,D,20150819,000000,8.90208,8.98088,8.86316,8.95468,126763.0920735925,0
+NCZ.US,D,20150820,000000,8.84984,8.90208,8.78552,8.78552,142247.6262347475,0
+NCZ.US,D,20150821,000000,8.6928,8.71868,8.49512,8.53544,329491.2114649,0
+NCZ.US,D,20150824,000000,7.93212,8.33876,7.21112,8.14248,554478.573935875,0
+NCZ.US,D,20150825,000000,8.28516,8.62704,8.27432,8.32564,247728.04231212,0
+NCZ.US,D,20150826,000000,8.44464,8.52212,8.33876,8.49512,163678.4088993475,0
+NCZ.US,D,20150827,000000,8.587,8.78552,8.53544,8.77068,209519.0443684175,0
+NCZ.US,D,20150828,000000,8.67972,8.78552,8.654,8.71868,128747.57728713,0
+NCZ.US,D,20150831,000000,8.62704,8.70552,8.62704,8.6394,133931.31068038,0
+NCZ.US,D,20150901,000000,8.50932,8.77068,8.45724,8.67972,308975.735218,0
+NCZ.US,D,20150902,000000,7.77512,8.12884,7.5128,7.56476,2698097.375682,0
+NCZ.US,D,20150903,000000,7.52584,7.77512,7.46044,7.57796,790936.095176925,0
+NCZ.US,D,20150904,000000,7.57796,7.81368,7.52584,7.67008,373881.050226175,0
+NCZ.US,D,20150908,000000,7.73644,7.77512,7.5908,7.6572,449009.328921125,0
+NCZ.US,D,20150909,000000,7.71988,7.74532,7.60052,7.60052,245668.2425154,0
+NCZ.US,D,20150910,000000,7.6146,7.6146,7.41516,7.44168,432559.0383822,0
+NCZ.US,D,20150911,000000,7.42932,7.44168,7.25628,7.283,493147.2782391,0
+NCZ.US,D,20150914,000000,7.34992,7.34992,7.04444,7.1504,951030.3947729,0
+NCZ.US,D,20150915,000000,7.1504,7.33504,7.1102,7.30956,394815.621498225,0
+NCZ.US,D,20150916,000000,7.40156,7.52056,7.32196,7.42932,347091.0403788,0
+NCZ.US,D,20150917,000000,7.41516,7.6146,7.41516,7.52056,499016.0500182,0
+NCZ.US,D,20150918,000000,7.40156,7.57384,7.40156,7.50848,546163.339452125,0
+NCZ.US,D,20150921,000000,7.50848,7.57384,7.34992,7.44168,307747.278691225,0
+NCZ.US,D,20150922,000000,7.34992,7.37524,7.217,7.32196,287051.984372525,0
+NCZ.US,D,20150923,000000,7.32196,7.33504,7.2034,7.22944,246800.844118115,0
+NCZ.US,D,20150924,000000,7.25628,7.42932,7.2034,7.3622,739609.0265544,0
+NCZ.US,D,20150925,000000,7.40156,7.482,7.33504,7.42932,622438.994380825,0
+NCZ.US,D,20150928,000000,7.42932,7.45416,7.03076,7.08436,464690.978283275,0
+NCZ.US,D,20150929,000000,7.05768,7.17708,6.83272,6.91228,716990.8680448,0
+NCZ.US,D,20150930,000000,7.00428,7.05768,6.925,6.99256,466112.946442425,0
+NCZ.US,D,20151001,000000,6.99256,6.99256,6.76696,6.77916,1334064.86953305,0
+NCZ.US,D,20151002,000000,6.71384,6.85824,6.67372,6.80628,615490.593457075,0
+NCZ.US,D,20151005,000000,6.89924,6.91228,6.84592,6.87244,443943.071863325,0
+NCZ.US,D,20151006,000000,6.87244,7.00428,6.87244,7.00428,261905.20179475,0
+NCZ.US,D,20151007,000000,7.04444,7.1504,7.03076,7.09736,387341.82027635,0
+NCZ.US,D,20151008,000000,7.0808,7.25416,7.0808,7.21452,388940.723652475,0
+NCZ.US,D,20151009,000000,7.2426,7.30824,7.21452,7.29496,240718.0203657175,0
+NCZ.US,D,20151012,000000,7.29496,7.32132,7.25416,7.25416,119766.4033309175,0
+NCZ.US,D,20151013,000000,7.22756,7.33452,7.21452,7.29496,262156.730881175,0
+NCZ.US,D,20151014,000000,7.29496,7.34944,7.26808,7.28164,258273.525386175,0
+NCZ.US,D,20151015,000000,7.29496,7.37524,7.28164,7.32132,341798.839571475,0
+NCZ.US,D,20151016,000000,7.33452,7.36192,7.29496,7.34944,195368.1909363875,0
+NCZ.US,D,20151019,000000,7.34944,7.4826,7.33452,7.42956,467899.5957412,0
+NCZ.US,D,20151020,000000,7.41536,7.49508,7.41536,7.469,232330.7145104525,0
+NCZ.US,D,20151021,000000,7.49508,7.54988,7.49508,7.50948,187895.831141985,0
+NCZ.US,D,20151022,000000,7.52168,7.62992,7.52168,7.60312,224877.4536294925,0
+NCZ.US,D,20151023,000000,7.6698,7.68312,7.60312,7.61684,215015.9278707225,0
+NCZ.US,D,20151026,000000,7.62992,7.62992,7.56308,7.57508,179380.9589592125,0
+NCZ.US,D,20151027,000000,7.50948,7.54988,7.4826,7.49508,159655.3849436775,0
+NCZ.US,D,20151028,000000,7.469,7.54988,7.469,7.49508,224430.250769495,0
+NCZ.US,D,20151029,000000,7.4424,7.50948,7.4424,7.4554,218676.4328278775,0
+NCZ.US,D,20151030,000000,7.4826,7.54988,7.4554,7.54988,159507.638632155,0
+NCZ.US,D,20151102,000000,7.57508,7.68312,7.50948,7.65628,246297.78594523,0
+NCZ.US,D,20151103,000000,7.65628,7.76344,7.64188,7.7232,170712.93511205,0
+NCZ.US,D,20151104,000000,7.7232,7.76344,7.6698,7.6698,231059.735874515,0
+NCZ.US,D,20151105,000000,7.65628,7.69688,7.60312,7.61684,173403.7197660225,0
+NCZ.US,D,20151106,000000,7.57508,7.60312,7.4424,7.4826,295104.87906415,0
+NCZ.US,D,20151109,000000,7.42452,7.47936,7.24864,7.31656,295816.58385745,0
+NCZ.US,D,20151110,000000,7.26244,7.31656,7.23484,7.24864,272993.021939125,0
+NCZ.US,D,20151111,000000,7.24864,7.28896,7.08708,7.1008,243416.3725136975,0
+NCZ.US,D,20151112,000000,7.07304,7.1008,6.88424,6.96392,400912.13881115,0
+NCZ.US,D,20151113,000000,6.93812,6.96392,6.89772,6.9246,360243.3449591,0
+NCZ.US,D,20151116,000000,6.88424,7.005,6.88424,6.97812,231289.6435495225,0
+NCZ.US,D,20151117,000000,6.97812,7.005,6.88424,6.91076,236096.80402682,0
+NCZ.US,D,20151118,000000,6.9246,6.95192,6.87088,6.9246,248591.45734238,0
+NCZ.US,D,20151119,000000,6.93812,6.95192,6.89772,6.91076,144850.8441723825,0
+NCZ.US,D,20151120,000000,6.91076,6.95192,6.89772,6.93812,164816.7762117775,0
+NCZ.US,D,20151123,000000,6.95192,6.95192,6.89772,6.9246,180121.8526579625,0
+NCZ.US,D,20151124,000000,6.9246,6.95192,6.88424,6.88424,156977.57313657,0
+NCZ.US,D,20151125,000000,6.89772,6.99276,6.88424,6.97812,225741.589373455,0
+NCZ.US,D,20151127,000000,7.02032,7.02032,6.87088,6.97812,195278.8224357575,0
+NCZ.US,D,20151130,000000,6.95192,7.0316,6.93812,6.93812,250886.57016695,0
+NCZ.US,D,20151201,000000,6.95192,7.05888,6.93812,7.0316,269913.41223605,0
+NCZ.US,D,20151202,000000,7.0316,7.1008,7.02032,7.02032,336126.822636475,0
+NCZ.US,D,20151203,000000,7.0316,7.05888,6.93812,6.97812,251233.954177475,0
+NCZ.US,D,20151204,000000,6.97812,7.1008,6.97812,7.08708,236986.885464525,0
+NCZ.US,D,20151207,000000,7.07304,7.07304,6.96392,6.99276,200898.947983295,0
+NCZ.US,D,20151208,000000,6.93812,6.99276,6.80268,6.88424,219724.7109259725,0
+NCZ.US,D,20151209,000000,6.87952,6.93532,6.79804,6.8258,400988.534464925,0
+NCZ.US,D,20151210,000000,6.8124,6.86676,6.743,6.8124,491274.50365125,0
+NCZ.US,D,20151211,000000,6.77088,6.78464,6.63308,6.66076,389728.82409955,0
+NCZ.US,D,20151214,000000,6.64784,6.66076,6.48432,6.51112,1126846.703698975,0
+NCZ.US,D,20151215,000000,6.51112,6.62096,6.48432,6.49704,641876.2829105,0
+NCZ.US,D,20151216,000000,6.49704,6.62096,6.49704,6.62096,820033.8303389,0
+NCZ.US,D,20151217,000000,6.63308,6.66076,6.57988,6.5932,452675.5995879,0
+NCZ.US,D,20151218,000000,6.5932,6.64784,6.56628,6.5932,251195.395993725,0
+NCZ.US,D,20151221,000000,6.63308,6.64784,6.55288,6.56628,617311.476657275,0
+NCZ.US,D,20151222,000000,6.57988,6.60636,6.51112,6.57988,413275.26187375,0
+NCZ.US,D,20151223,000000,6.60636,6.71644,6.5932,6.70304,286870.364516425,0
+NCZ.US,D,20151224,000000,6.72976,6.72976,6.64784,6.70304,242353.319784455,0
+NCZ.US,D,20151228,000000,6.6884,6.6884,6.57988,6.62096,713511.982943725,0
+NCZ.US,D,20151229,000000,6.62096,6.64784,6.5932,6.62096,1574107.941504975,0
+NCZ.US,D,20151230,000000,6.62096,6.63308,6.52528,6.52528,14239444.282557,0
+NCZ.US,D,20151231,000000,6.57988,7.13964,6.52528,6.90732,16410728.04060125,0
+NCZ.US,D,20160104,000000,6.8124,6.94892,6.743,6.87952,1357806.9810808,0
+NCZ.US,D,20160105,000000,6.90732,7.03052,6.90732,6.9908,847012.667179525,0
+NCZ.US,D,20160106,000000,6.89472,6.94892,6.8258,6.93532,579941.389477575,0
+NCZ.US,D,20160107,000000,6.85328,6.89472,6.75804,6.75804,305305.5006257,0
+NCZ.US,D,20160108,000000,6.8258,6.83848,6.55288,6.57988,483265.212139425,0
+NCZ.US,D,20160111,000000,6.57988,6.62096,6.49704,6.55288,432187.15010535,0
+NCZ.US,D,20160112,000000,6.54956,6.60788,6.44448,6.47952,364738.076041075,0
+NCZ.US,D,20160113,000000,6.47952,6.50716,6.25772,6.25772,389854.22828595,0
+NCZ.US,D,20160114,000000,6.28568,6.31404,6.20352,6.25772,347830.49265015,0
+NCZ.US,D,20160115,000000,6.10572,6.11472,5.9816,6.02292,346923.114083275,0
+NCZ.US,D,20160119,000000,6.02292,6.0646,5.82896,5.89836,385846.699675175,0
+NCZ.US,D,20160120,000000,5.81428,5.82896,5.51012,5.66264,644707.967095625,0
+NCZ.US,D,20160121,000000,5.66264,5.77344,5.62172,5.71764,212387.484953075,0
+NCZ.US,D,20160122,000000,5.81428,6.00864,5.81428,5.8832,511090.1668812,0
+NCZ.US,D,20160125,000000,5.86972,5.9816,5.81428,5.82896,260271.343803425,0
+NCZ.US,D,20160126,000000,5.84316,5.99516,5.84316,5.93884,189260.1422039825,0
+NCZ.US,D,20160127,000000,5.9666,6.03512,5.89836,5.92572,239452.4470826425,0
+NCZ.US,D,20160128,000000,6.03512,6.13396,5.9666,6.10572,1021649.52811155,0
+NCZ.US,D,20160129,000000,6.10572,6.21632,6.10572,6.1876,302908.406810475,0
+NCZ.US,D,20160201,000000,6.14628,6.2444,6.09216,6.20352,298795.293640475,0
+NCZ.US,D,20160202,000000,6.1876,6.20352,6.07696,6.11892,222401.4416625075,0
+NCZ.US,D,20160203,000000,6.1876,6.1876,6.03512,6.11892,206614.9284548775,0
+NCZ.US,D,20160204,000000,6.09216,6.13552,6.03512,6.10572,179204.384099095,0
+NCZ.US,D,20160205,000000,6.09216,6.09216,5.99516,6.0646,162019.6862848775,0
+NCZ.US,D,20160208,000000,6.00864,6.02292,5.759,5.86972,190381.5727441175,0
+NCZ.US,D,20160209,000000,5.77344,5.81428,5.69084,5.78676,189418.3388643675,0
+NCZ.US,D,20160210,000000,5.78308,5.84088,5.75596,5.81152,143240.4093768,0
+NCZ.US,D,20160211,000000,5.713,5.74172,5.53192,5.65696,332420.9127153,0
+NCZ.US,D,20160212,000000,5.75596,5.75596,5.62884,5.72768,85174.667521485,0
+NCZ.US,D,20160216,000000,5.79788,5.79788,5.7,5.75596,276563.43768195,0
+NCZ.US,D,20160217,000000,5.8262,5.84088,5.73476,5.84088,225376.1875200875,0
+NCZ.US,D,20160218,000000,5.88112,5.88112,5.79788,5.88112,89441.65306959,0
+NCZ.US,D,20160219,000000,5.88112,5.88112,5.78308,5.8678,112969.7126440825,0
+NCZ.US,D,20160222,000000,5.8964,5.93748,5.86092,5.88112,152360.3207231,0
+NCZ.US,D,20160223,000000,5.8678,5.91024,5.79808,5.84088,139498.1034130225,0
+NCZ.US,D,20160224,000000,5.8262,5.8964,5.78308,5.8964,96377.8018602325,0
+NCZ.US,D,20160225,000000,5.96604,6.0648,5.91024,6.0648,415426.59231225,0
+NCZ.US,D,20160226,000000,6.10644,6.16396,6.07764,6.16396,318323.392098175,0
+NCZ.US,D,20160229,000000,6.19004,6.3032,6.17668,6.26132,359170.92295155,0
+NCZ.US,D,20160301,000000,6.3312,6.47192,6.3032,6.45664,429723.029914675,0
+NCZ.US,D,20160302,000000,6.51208,6.569,6.38696,6.48552,2048710.174793275,0
+NCZ.US,D,20160303,000000,6.47192,6.58436,6.42848,6.47216,410758.1692251,0
+NCZ.US,D,20160304,000000,6.528,6.62612,6.4996,6.6118,327140.964041125,0
+NCZ.US,D,20160307,000000,6.6118,6.6394,6.528,6.597,160633.0330977225,0
+NCZ.US,D,20160308,000000,6.62612,6.65476,6.569,6.58436,300686.8067848,0
+NCZ.US,D,20160309,000000,6.62376,6.63668,6.5802,6.62376,217681.8479015425,0
+NCZ.US,D,20160310,000000,6.6936,6.70812,6.60844,6.63668,197738.2579873025,0
+NCZ.US,D,20160311,000000,6.70812,6.75088,6.652,6.73692,133201.2276873525,0
+NCZ.US,D,20160314,000000,6.72244,6.75088,6.68096,6.70812,138137.7562764475,0
+NCZ.US,D,20160315,000000,6.72244,6.72244,6.63668,6.6936,160620.060250855,0
+NCZ.US,D,20160316,000000,6.6936,6.80772,6.66444,6.79384,175301.35897693,0
+NCZ.US,D,20160317,000000,6.82116,6.92228,6.79384,6.92228,169043.76214872,0
+NCZ.US,D,20160318,000000,6.96308,7.02164,6.92228,6.93656,202124.521655205,0
+NCZ.US,D,20160321,000000,6.96308,6.97812,6.92228,6.95032,105329.426554135,0
+NCZ.US,D,20160322,000000,6.95032,7.0344,6.93656,7.00576,197242.767308425,0
+NCZ.US,D,20160323,000000,7.00576,7.00576,6.85072,6.87824,240656.0389862525,0
+NCZ.US,D,20160324,000000,6.8932,6.8932,6.7788,6.8002,178339.16728455,0
+NCZ.US,D,20160328,000000,6.86488,6.86488,6.76484,6.76484,146558.2149625975,0
+NCZ.US,D,20160329,000000,6.76484,6.83576,6.72244,6.83576,100097.04498514,0
+NCZ.US,D,20160330,000000,6.90672,6.93624,6.83576,6.83576,138389.2853629,0
+NCZ.US,D,20160331,000000,6.87824,6.96308,6.87824,6.93656,218141.302894685,0
+NCZ.US,D,20160401,000000,6.92228,6.99276,6.90012,6.96308,160830.8690124175,0
+NCZ.US,D,20160404,000000,6.97812,7.00576,6.96308,6.97812,260028.1029247,0
+NCZ.US,D,20160405,000000,6.93656,6.97812,6.90672,6.93656,131744.304913005,0
+NCZ.US,D,20160406,000000,7.00576,7.00576,6.96308,6.99276,177249.4481478675,0
+NCZ.US,D,20160407,000000,6.9306,7.00248,6.90196,6.90196,226709.507892355,0
+NCZ.US,D,20160408,000000,6.91812,6.98948,6.91812,6.95976,126060.3962017275,0
+NCZ.US,D,20160411,000000,6.95976,7.01772,6.95976,7.00248,181384.5430861775,0
+NCZ.US,D,20160412,000000,7.0466,7.06076,7.01772,7.06076,113697.993852825,0
+NCZ.US,D,20160413,000000,7.09008,7.10416,7.07412,7.09008,79440.3088501625,0
+NCZ.US,D,20160414,000000,7.118,7.19028,7.09008,7.17584,245766.259580605,0
+NCZ.US,D,20160415,000000,7.17584,7.21896,7.14652,7.16204,113703.0388488225,0
+NCZ.US,D,20160418,000000,7.17584,7.21896,7.14652,7.19028,150020.8840050625,0
+NCZ.US,D,20160419,000000,7.21896,7.23272,7.19028,7.20456,183959.2928320775,0
+NCZ.US,D,20160420,000000,7.23272,7.2908,7.23272,7.27732,202843.433585655,0
+NCZ.US,D,20160421,000000,7.30548,7.34944,7.29052,7.3338,202772.082927895,0
+NCZ.US,D,20160422,000000,7.36244,7.42024,7.36244,7.39188,248184.614450405,0
+NCZ.US,D,20160425,000000,7.42024,7.43472,7.37656,7.39188,101523.697783465,0
+NCZ.US,D,20160426,000000,7.39188,7.46336,7.39188,7.46336,157664.41330672,0
+NCZ.US,D,20160427,000000,7.46336,7.49188,7.4488,7.46336,207368.0742867825,0
+NCZ.US,D,20160428,000000,7.49188,7.57796,7.4488,7.46336,276701.814715175,0
+NCZ.US,D,20160429,000000,7.49188,7.50648,7.39188,7.42024,242881.602937365,0
+NCZ.US,D,20160502,000000,7.49188,7.55008,7.43472,7.43472,388631.5374689,0
+NCZ.US,D,20160503,000000,7.4488,7.46336,7.3338,7.4488,306376.4812058,0
+NCZ.US,D,20160504,000000,7.42024,7.42024,7.27732,7.36244,128044.1607015425,0
+NCZ.US,D,20160505,000000,7.40616,7.42024,7.3338,7.37656,144394.99274781,0
+NCZ.US,D,20160506,000000,7.37656,7.37656,7.30548,7.36244,147705.5911964575,0
+NCZ.US,D,20160509,000000,7.34944,7.42452,7.34944,7.37656,206168.446308605,0
+NCZ.US,D,20160510,000000,7.41712,7.4324,7.30052,7.31524,231475.2273310625,0
+NCZ.US,D,20160511,000000,7.31524,7.31524,7.16944,7.19876,236995.894385955,0
+NCZ.US,D,20160512,000000,7.25748,7.37276,7.25748,7.37276,131828.6284176375,0
+NCZ.US,D,20160513,000000,7.34444,7.3582,7.28636,7.31524,113338.357709165,0
+NCZ.US,D,20160516,000000,7.31524,7.37276,7.30052,7.3582,97441.9356600425,0
+NCZ.US,D,20160517,000000,7.37276,7.43096,7.31524,7.3582,174081.19065788,0
+NCZ.US,D,20160518,000000,7.38776,7.4752,7.37096,7.41712,217981.6648068725,0
+NCZ.US,D,20160519,000000,7.41712,7.41712,7.28636,7.38776,202062.1799188775,0
+NCZ.US,D,20160520,000000,7.40244,7.41712,7.38776,7.3904,72798.931968855,0
+NCZ.US,D,20160523,000000,7.4324,7.48952,7.41712,7.4468,212770.1839356025,0
+NCZ.US,D,20160524,000000,7.4468,7.53376,7.4468,7.4752,173588.5828338575,0
+NCZ.US,D,20160525,000000,7.51892,7.57716,7.50456,7.57716,197332.85652276,0
+NCZ.US,D,20160526,000000,7.57716,7.63612,7.53376,7.5908,265212.917388525,0
+NCZ.US,D,20160527,000000,7.6066,7.63612,7.5908,7.6066,134590.7637293725,0
+NCZ.US,D,20160531,000000,7.6066,7.69356,7.57716,7.67852,312989.75025225,0
+NCZ.US,D,20160601,000000,7.69356,7.75068,7.66496,7.72292,303814.3439499,0
+NCZ.US,D,20160602,000000,7.64968,7.69324,7.5908,7.63612,979100.031820775,0
+NCZ.US,D,20160603,000000,7.6202,7.7074,7.6202,7.7074,163000.577650635,0
+NCZ.US,D,20160606,000000,7.76672,7.80916,7.75068,7.80916,204263.5999605425,0
+NCZ.US,D,20160607,000000,7.85332,7.8974,7.82452,7.83836,188637.8059113075,0
+NCZ.US,D,20160608,000000,7.88272,7.95544,7.72292,7.82452,446847.908490575,0
+NCZ.US,D,20160609,000000,7.86524,7.87948,7.73284,7.79196,226099.06337597,0
+NCZ.US,D,20160610,000000,7.77672,7.80172,7.659,7.67288,178325.1133671175,0
+NCZ.US,D,20160613,000000,7.67288,7.67288,7.57076,7.57076,219609.3967316075,0
+NCZ.US,D,20160614,000000,7.57076,7.61532,7.45268,7.52696,331054.079155325,0
+NCZ.US,D,20160615,000000,7.57076,7.60004,7.51204,7.55576,142007.988924595,0
+NCZ.US,D,20160616,000000,7.52696,7.58608,7.49724,7.57076,156539.73955486,0
+NCZ.US,D,20160617,000000,7.61532,7.61776,7.52696,7.55576,183451.5500200475,0
+NCZ.US,D,20160620,000000,7.61532,7.68792,7.61532,7.68792,201257.50305637,0
+NCZ.US,D,20160621,000000,7.7174,7.7174,7.64348,7.67288,125172.837262025,0
+NCZ.US,D,20160622,000000,7.7174,7.7174,7.60004,7.60004,150753.849852945,0
+NCZ.US,D,20160623,000000,7.70376,7.74716,7.68792,7.74716,179120.4209513325,0
+NCZ.US,D,20160624,000000,7.54116,7.70376,7.48288,7.659,268202.437877275,0
+NCZ.US,D,20160627,000000,7.659,7.659,7.45268,7.54116,230189.4740639675,0
+NCZ.US,D,20160628,000000,7.62992,7.68792,7.57076,7.61532,212727.661826435,0
+NCZ.US,D,20160629,000000,7.68792,7.74716,7.659,7.7174,200585.7978742325,0
+NCZ.US,D,20160630,000000,7.80532,7.80532,7.7174,7.80532,184161.453029065,0
+NCZ.US,D,20160701,000000,7.84948,7.90796,7.82128,7.83448,300385.54845205,0
+NCZ.US,D,20160705,000000,7.84948,7.93856,7.83448,7.93856,214833.2269440375,0
+NCZ.US,D,20160706,000000,7.96788,8.02652,7.96788,8.02652,163419.3123188975,0
+NCZ.US,D,20160707,000000,8.0972,8.14248,8.05084,8.0972,173761.91448225,0
+NCZ.US,D,20160708,000000,8.18608,8.26788,8.08136,8.20216,284850.203974,0
+NCZ.US,D,20160711,000000,8.24548,8.2904,8.22276,8.26036,221702.34935921,0
+NCZ.US,D,20160712,000000,8.2904,8.31876,8.18608,8.18608,228015.801500315,0
+NCZ.US,D,20160713,000000,8.23036,8.26036,8.0226,8.03864,235843.4731560875,0
+NCZ.US,D,20160714,000000,8.1128,8.17164,8.03864,8.05084,178045.4764457975,0
+NCZ.US,D,20160715,000000,8.05084,8.0972,8.03984,8.08136,127225.069564745,0
+NCZ.US,D,20160718,000000,8.06776,8.21548,8.06776,8.18608,252817.36220875,0
+NCZ.US,D,20160719,000000,8.17164,8.2904,8.14248,8.23036,212073.2537734475,0
+NCZ.US,D,20160720,000000,8.2904,8.40916,8.28004,8.36444,310633.01640505,0
+NCZ.US,D,20160721,000000,8.40916,8.43956,8.2904,8.30452,213471.438380045,0
+NCZ.US,D,20160722,000000,8.30452,8.37868,8.26036,8.36444,100318.3040955625,0
+NCZ.US,D,20160725,000000,8.394,8.48356,8.38276,8.46856,232904.402627385,0
+NCZ.US,D,20160726,000000,8.49792,8.55728,8.48356,8.5432,215373.40187324,0
+NCZ.US,D,20160727,000000,8.61756,8.67676,8.58672,8.66132,219008.321493515,0
+NCZ.US,D,20160728,000000,8.70552,8.75892,8.63164,8.67676,231805.6745692675,0
+NCZ.US,D,20160729,000000,8.73608,8.76572,8.55652,8.60196,284616.332373575,0
+NCZ.US,D,20160801,000000,8.6464,8.70552,8.61756,8.61756,208982.473007795,0
+NCZ.US,D,20160802,000000,8.66132,8.70552,8.394,8.394,486192.3908918,0
+NCZ.US,D,20160803,000000,8.40916,8.44244,8.12164,8.33548,550723.295125175,0
+NCZ.US,D,20160804,000000,8.36444,8.45296,8.36444,8.43956,206102.8613605575,0
+NCZ.US,D,20160805,000000,8.52728,8.60196,8.48356,8.60196,226956.35233965,0
+NCZ.US,D,20160808,000000,8.67676,8.6892,8.5432,8.58672,259799.997034,0
+NCZ.US,D,20160809,000000,8.59844,8.68824,8.49328,8.59844,306532.8760819,0
+NCZ.US,D,20160810,000000,8.59844,8.64284,8.44804,8.53928,430973.828566575,0
+NCZ.US,D,20160811,000000,8.59844,8.6286,8.52296,8.5838,194924.9520018275,0
+NCZ.US,D,20160812,000000,8.64284,8.71836,8.55344,8.65928,164977.855727025,0
+NCZ.US,D,20160815,000000,8.71836,8.73332,8.59844,8.67412,211943.1649479375,0
+NCZ.US,D,20160816,000000,8.7036,8.7036,8.59844,8.7036,104208.3563708625,0
+NCZ.US,D,20160817,000000,8.73364,8.73364,8.68824,8.73364,144895.1680658425,0
+NCZ.US,D,20160818,000000,8.76384,8.77824,8.69964,8.74848,151132.2245531825,0
+NCZ.US,D,20160819,000000,8.76384,8.76384,8.7036,8.76384,139418.8249044,0
+NCZ.US,D,20160822,000000,8.74848,8.74848,8.7036,8.71836,155771.8190918125,0
+NCZ.US,D,20160823,000000,8.73364,8.77824,8.73364,8.73364,130042.699832515,0
+NCZ.US,D,20160824,000000,8.76384,8.77824,8.71836,8.73364,129644.5055051175,0
+NCZ.US,D,20160825,000000,8.73364,8.74848,8.65928,8.68824,124129.9645168025,0
+NCZ.US,D,20160826,000000,8.7036,8.74848,8.65928,8.67412,141970.51181143,0
+NCZ.US,D,20160829,000000,8.7036,8.74848,8.68824,8.7036,185200.722205715,0
+NCZ.US,D,20160830,000000,8.74848,8.76384,8.72364,8.74848,123269.432341405,0
+NCZ.US,D,20160831,000000,8.76384,8.77824,8.65928,8.65928,124916.6235364325,0
+NCZ.US,D,20160901,000000,8.7036,8.73364,8.65928,8.71836,157531.44162634,0
+NCZ.US,D,20160902,000000,8.74848,8.83896,8.73364,8.83896,375187.704191,0
+NCZ.US,D,20160906,000000,8.86844,8.9284,8.80956,8.9284,263808.2463585,0
+NCZ.US,D,20160907,000000,8.9284,9.04884,8.9142,9.04884,322132.36408055,0
+NCZ.US,D,20160908,000000,8.98412,9.07524,8.92312,9.00016,238355.1604519525,0
+NCZ.US,D,20160909,000000,8.94004,8.96972,8.62108,8.62108,367520.751693625,0
+NCZ.US,D,20160912,000000,8.62108,8.78784,8.34868,8.78784,509939.9077925,0
+NCZ.US,D,20160913,000000,8.77176,8.81676,8.60512,8.68192,501952.95840575,0
+NCZ.US,D,20160914,000000,8.65124,8.75732,8.62108,8.69636,270232.328054825,0
+NCZ.US,D,20160915,000000,8.68192,8.81676,8.68192,8.77176,165598.02987855,0
+NCZ.US,D,20160916,000000,8.78784,8.83384,8.72736,8.78784,210413.4500884025,0
+NCZ.US,D,20160919,000000,8.75732,8.81676,8.75732,8.77176,122802.77021111,0
+NCZ.US,D,20160920,000000,8.83384,8.86316,8.77176,8.80284,110717.8426423775,0
+NCZ.US,D,20160921,000000,8.80284,8.84768,8.75732,8.83384,333576.93751375,0
+NCZ.US,D,20160922,000000,8.89304,9.01444,8.89304,8.96972,159044.58007044,0
+NCZ.US,D,20160923,000000,8.96972,9.0446,8.96972,8.96972,126026.522657135,0
+NCZ.US,D,20160926,000000,8.98412,8.98412,8.92312,8.94004,143789.9535842875,0
+NCZ.US,D,20160927,000000,8.92312,9.01444,8.89304,9.01444,162625.085805255,0
+NCZ.US,D,20160928,000000,9.05952,9.07524,9.02236,9.0446,156084.2484871475,0
+NCZ.US,D,20160929,000000,9.0296,9.07524,8.9166,8.95392,220246.8680122975,0
+NCZ.US,D,20160930,000000,9.0296,9.07524,8.96972,8.98412,136044.4432919975,0
+NCZ.US,D,20161003,000000,9.01444,9.01444,8.95392,9.00016,152254.37580703,0
+NCZ.US,D,20161004,000000,8.98412,9.05952,8.96972,9.0296,208745.358195645,0
+NCZ.US,D,20161005,000000,9.0446,9.07524,9.01444,9.07524,195018.6447847425,0
+NCZ.US,D,20161006,000000,9.05952,9.09104,9.00016,9.0296,296359.641641525,0
+NCZ.US,D,20161007,000000,9.05952,9.07524,8.96972,9.00016,115798.8743312825,0
+NCZ.US,D,20161010,000000,9.0446,9.0446,9.01444,9.0446,144616.61221509,0
+NCZ.US,D,20161011,000000,8.97916,9.02604,8.89608,8.96504,217509.95768058,0
+NCZ.US,D,20161012,000000,8.91848,8.91848,8.78156,8.87312,216982.395241395,0
+NCZ.US,D,20161013,000000,8.81148,8.97916,8.79576,8.96504,273037.345832575,0
+NCZ.US,D,20161014,000000,8.97916,8.99492,8.92544,8.9342,156772.169727865,0
+NCZ.US,D,20161017,000000,8.94948,8.94948,8.67464,8.70472,229661.5512679175,0
+NCZ.US,D,20161018,000000,8.78156,8.79576,8.70864,8.73548,166458.56205395,0
+NCZ.US,D,20161019,000000,8.79576,8.9342,8.78156,8.90276,146339.478350175,0
+NCZ.US,D,20161020,000000,8.87312,8.9342,8.87312,8.91848,91207.4016706975,0
+NCZ.US,D,20161021,000000,8.90276,8.99492,8.864,8.97916,127791.9109013875,0
+NCZ.US,D,20161024,000000,9.02604,9.02604,8.94948,8.96504,118569.2978507375,0
+NCZ.US,D,20161025,000000,8.9342,9.00964,8.9342,8.97916,113992.405405295,0
+NCZ.US,D,20161026,000000,8.96504,8.97916,8.91848,8.9342,115114.196302285,0
+NCZ.US,D,20161027,000000,8.97916,8.97916,8.78156,8.81148,171509.6841236925,0
+NCZ.US,D,20161028,000000,8.8426,8.87312,8.65928,8.70472,244623.5679858875,0
+NCZ.US,D,20161031,000000,8.7192,8.74776,8.65928,8.67464,168813.8544737175,0
+NCZ.US,D,20161101,000000,8.67464,8.73548,8.50636,8.55124,257319.30042785,0
+NCZ.US,D,20161102,000000,8.50636,8.5368,8.2008,8.23008,708116.359718375,0
+NCZ.US,D,20161103,000000,8.21448,8.27644,8.13888,8.16968,208516.171234355,0
+NCZ.US,D,20161104,000000,8.23008,8.29184,8.21448,8.24548,182021.6540100075,0
+NCZ.US,D,20161107,000000,8.39916,8.4136,8.27644,8.27644,243211.6898187125,0
+NCZ.US,D,20161108,000000,8.2734,8.3806,8.2734,8.3176,140153.23217972,0
+NCZ.US,D,20161109,000000,8.20988,8.33508,8.1328,8.287,161430.14246622,0
+NCZ.US,D,20161110,000000,8.33508,8.3394,8.08624,8.11764,297461.2525545,0
+NCZ.US,D,20161111,000000,8.04116,8.25684,8.00876,8.22608,227357.429521905,0
+NCZ.US,D,20161114,000000,8.19544,8.22608,7.91636,8.05528,436677.917262,0
+NCZ.US,D,20161115,000000,8.1328,8.19544,8.04116,8.14856,383514.83045105,0
+NCZ.US,D,20161116,000000,8.16464,8.36532,8.15816,8.36532,187178.0002821025,0
+NCZ.US,D,20161117,000000,8.44324,8.50488,8.42716,8.45832,256961.82642535,0
+NCZ.US,D,20161118,000000,8.52012,8.52012,8.34968,8.44324,139453.058805845,0
+NCZ.US,D,20161121,000000,8.52012,8.52012,8.42048,8.48844,161937.1645645425,0
+NCZ.US,D,20161122,000000,8.56648,8.59696,8.48844,8.56648,227255.8088881275,0
+NCZ.US,D,20161123,000000,8.56648,8.64284,8.48844,8.6126,182496.2439911625,0
+NCZ.US,D,20161125,000000,8.6126,8.67552,8.6126,8.62756,65811.97286132,0
+NCZ.US,D,20161128,000000,8.62756,8.67552,8.59696,8.65928,173847.6794143075,0
+NCZ.US,D,20161129,000000,8.67552,8.7054,8.64284,8.65928,120623.6922946,0
+NCZ.US,D,20161130,000000,8.67552,8.67552,8.58064,8.58064,153811.83814458,0
+NCZ.US,D,20161201,000000,8.55012,8.64284,8.50488,8.55012,162564.9062100775,0
+NCZ.US,D,20161202,000000,8.56648,8.73608,8.55012,8.73608,239427.94281634,0
+NCZ.US,D,20161205,000000,8.76716,8.82896,8.73608,8.81348,155377.22833299,0
+NCZ.US,D,20161206,000000,8.82896,8.89256,8.82896,8.89092,220880.37536755,0
+NCZ.US,D,20161207,000000,8.93808,8.96836,8.8758,8.96836,342919.9097547,0
+NCZ.US,D,20161208,000000,8.96448,8.97916,8.83956,8.97916,149392.7820026675,0
+NCZ.US,D,20161209,000000,9.01028,9.05796,8.96448,8.99564,181314.994212705,0
+NCZ.US,D,20161212,000000,9.02752,9.04708,8.9014,8.96448,191785.1627035675,0
+NCZ.US,D,20161213,000000,8.97916,9.04188,8.96448,8.99564,146067.7692797225,0
+NCZ.US,D,20161214,000000,8.99564,9.01028,8.83956,8.9014,152837.0728453975,0
+NCZ.US,D,20161215,000000,8.9014,8.97916,8.83956,8.93332,128112.628504445,0
+NCZ.US,D,20161216,000000,8.97916,8.97916,8.91748,8.9486,135712.554626355,0
+NCZ.US,D,20161219,000000,8.96448,8.97556,8.91748,8.93332,156806.7639861775,0
+NCZ.US,D,20161220,000000,8.9014,8.96448,8.9014,8.91748,174404.0704020775,0
+NCZ.US,D,20161221,000000,8.9486,8.9486,8.9014,8.91748,117691.1081893275,0
+NCZ.US,D,20161222,000000,8.93332,8.97916,8.9014,8.93332,127358.0412451075,0
+NCZ.US,D,20161223,000000,8.9014,8.96448,8.9014,8.93332,67204.031401345,0
+NCZ.US,D,20161227,000000,8.93332,9.01028,8.9014,8.97916,149026.6594355725,0
+NCZ.US,D,20161228,000000,9.02752,9.02752,8.83956,8.88532,206308.9854829725,0
+NCZ.US,D,20161229,000000,8.9486,8.99564,8.89048,8.91748,127172.0971067125,0
+NCZ.US,D,20161230,000000,8.91748,8.96448,8.9014,8.91748,91289.20267732,0
+NCZ.US,D,20170103,000000,9.01028,9.0898,8.97916,9.02752,132432.9468674375,0
+NCZ.US,D,20170104,000000,9.05796,9.1664,9.01028,9.15168,179450.5078326825,0
+NCZ.US,D,20170105,000000,9.04188,9.1986,9.04188,9.13588,203898.5584640275,0
+NCZ.US,D,20170106,000000,9.1986,9.27696,9.1664,9.23,238327.7733307925,0
+NCZ.US,D,20170109,000000,9.29132,9.29132,9.15168,9.21384,143207.977259635,0
+NCZ.US,D,20170110,000000,9.26164,9.29132,9.21384,9.29132,153281.753207395,0
+NCZ.US,D,20170111,000000,9.35176,9.35176,9.1782,9.2098,132565.197834095,0
+NCZ.US,D,20170112,000000,9.24108,9.27164,9.2252,9.24108,115966.0799131025,0
+NCZ.US,D,20170113,000000,9.27164,9.35176,9.25608,9.33604,107798.2313839725,0
+NCZ.US,D,20170117,000000,9.35176,9.36732,9.28776,9.33604,129088.8352310525,0
+NCZ.US,D,20170118,000000,9.36732,9.36732,9.30444,9.36732,106293.0207907425,0
+NCZ.US,D,20170119,000000,9.38324,9.38324,9.30444,9.33604,79322.111800945,0
+NCZ.US,D,20170120,000000,9.38324,9.38324,9.33604,9.35176,75369.35743247,0
+NCZ.US,D,20170123,000000,9.38324,9.41544,9.3444,9.35176,189664.46259795,0
+NCZ.US,D,20170124,000000,9.39824,9.4462,9.38324,9.39824,160002.0482404625,0
+NCZ.US,D,20170125,000000,9.44648,9.50864,9.41544,9.42904,162856.4349076825,0
+NCZ.US,D,20170126,000000,9.46176,9.50864,9.42904,9.493,157981.16698434,0
+NCZ.US,D,20170127,000000,9.50864,9.526,9.41544,9.42904,140467.8237162025,0
+NCZ.US,D,20170130,000000,9.42904,9.47756,9.41544,9.44648,187122.144969215,0
+NCZ.US,D,20170131,000000,9.50864,9.526,9.41544,9.44648,151451.86108567,0
+NCZ.US,D,20170201,000000,9.50864,9.60392,9.42904,9.42904,188790.9575756875,0
+NCZ.US,D,20170202,000000,9.47756,9.55696,9.46176,9.54032,221029.92346336,0
+NCZ.US,D,20170203,000000,9.54032,9.61876,9.54032,9.61876,152891.1263740025,0
+NCZ.US,D,20170206,000000,9.61876,9.66516,9.58804,9.63564,198205.64083132,0
+NCZ.US,D,20170207,000000,9.6824,9.72944,9.61876,9.72944,191320.30235756,0
+NCZ.US,D,20170208,000000,9.72944,9.72944,9.6826,9.72944,120411.442105605,0
+NCZ.US,D,20170209,000000,9.74228,9.75784,9.71068,9.75784,162847.0656293975,0
+NCZ.US,D,20170210,000000,9.78892,9.78892,9.71068,9.74228,118459.0286523825,0
+NCZ.US,D,20170213,000000,9.75784,9.83692,9.74228,9.80532,171680.85363094,0
+NCZ.US,D,20170214,000000,9.80532,9.82164,9.75784,9.80532,193948.3849183525,0
+NCZ.US,D,20170215,000000,9.82164,9.8688,9.78892,9.82164,108616.9621639275,0
+NCZ.US,D,20170216,000000,9.85356,9.8688,9.76624,9.77356,160393.3957875725,0
+NCZ.US,D,20170217,000000,9.80532,9.82192,9.75784,9.77356,108857.68054464,0
+NCZ.US,D,20170221,000000,9.80532,9.83692,9.74228,9.75784,164070.8375170225,0
+NCZ.US,D,20170222,000000,9.75784,9.85356,9.75784,9.85356,141299.16698616,0
+NCZ.US,D,20170223,000000,9.8688,9.93356,9.82164,9.87776,169754.385871445,0
+NCZ.US,D,20170224,000000,9.85356,9.94792,9.77356,9.80532,172728.41101532,0
+NCZ.US,D,20170227,000000,9.83692,9.83692,9.75784,9.78892,156242.4451475325,0
+NCZ.US,D,20170228,000000,9.82164,9.88516,9.80532,9.82164,109015.8772050275,0
+NCZ.US,D,20170301,000000,9.88516,9.98068,9.82164,9.82164,246343.551266105,0
+NCZ.US,D,20170302,000000,9.88516,9.88516,9.82164,9.83692,177933.0451063025,0
+NCZ.US,D,20170303,000000,9.83692,9.85356,9.82164,9.83692,152691.4886750175,0
+NCZ.US,D,20170306,000000,9.82164,9.93356,9.82164,9.93356,99143.9010974025,0
+NCZ.US,D,20170307,000000,9.91592,9.94792,9.88516,9.91592,92177.4823307375,0
+NCZ.US,D,20170308,000000,9.90192,9.92264,9.78892,9.78892,237775.3462684425,0
+NCZ.US,D,20170309,000000,9.76956,9.76956,9.25884,9.38432,536578.92811665,0
+NCZ.US,D,20170310,000000,9.44836,9.56104,9.44836,9.56104,184557.8455721725,0
+NCZ.US,D,20170313,000000,9.51168,9.56104,9.28052,9.31876,293994.25922975,0
+NCZ.US,D,20170314,000000,9.28692,9.28692,9.1432,9.17504,255299.13988545,0
+NCZ.US,D,20170315,000000,9.207,9.41644,9.15904,9.39932,534462.912650225,0
+NCZ.US,D,20170316,000000,9.39932,9.48056,9.36852,9.41644,191227.3302883675,0
+NCZ.US,D,20170317,000000,9.46392,9.56104,9.41644,9.46392,184600.007324485,0
+NCZ.US,D,20170320,000000,9.51168,9.52872,9.41644,9.48056,132723.39449448,0
+NCZ.US,D,20170321,000000,9.49696,9.51168,9.207,9.23884,206934.20463051,0
+NCZ.US,D,20170322,000000,9.2548,9.33604,9.2548,9.33604,115564.2820171325,0
+NCZ.US,D,20170323,000000,9.36852,9.41644,9.22308,9.2548,117359.5798805525,0
+NCZ.US,D,20170324,000000,9.30404,9.41644,9.2954,9.31876,123929.9664609625,0
+NCZ.US,D,20170327,000000,9.2548,9.3688,9.22308,9.3122,101928.01817743,0
+NCZ.US,D,20170328,000000,9.36852,9.48056,9.33604,9.45612,146969.0217799975,0
+NCZ.US,D,20170329,000000,9.48056,9.60908,9.48024,9.54444,218944.53832976,0
+NCZ.US,D,20170330,000000,9.56104,9.67316,9.54444,9.625,215997.5399502,0
+NCZ.US,D,20170331,000000,9.65796,9.72104,9.6404,9.72104,99446.2405007225,0
+NCZ.US,D,20170403,000000,9.72104,9.78516,9.6404,9.70568,177536.6525631925,0
+NCZ.US,D,20170404,000000,9.65796,9.78516,9.6404,9.75208,161985.0920265675,0
+NCZ.US,D,20170405,000000,9.75208,9.8502,9.75208,9.78516,137683.70663617,0
+NCZ.US,D,20170406,000000,9.80164,9.83352,9.76956,9.83352,110778.382594415,0
+NCZ.US,D,20170407,000000,9.83352,9.8988,9.80164,9.83352,150393.1326387175,0
+NCZ.US,D,20170410,000000,9.86584,9.96244,9.86584,9.93096,147706.6722670325,0
+NCZ.US,D,20170411,000000,9.96012,9.97504,9.893,9.97504,81352.0019785125,0
+NCZ.US,D,20170412,000000,9.94072,9.96868,9.66648,9.82884,266074.89099135,0
+NCZ.US,D,20170413,000000,9.86108,9.893,9.74724,9.8122,151607.1748911975,0
+NCZ.US,D,20170417,000000,9.87776,9.90996,9.8122,9.87776,114641.047748555,0
+NCZ.US,D,20170418,000000,9.82884,9.893,9.82884,9.86108,99103.54112937,0
+NCZ.US,D,20170419,000000,9.893,9.94072,9.82884,9.84444,118530.0189532875,0
+NCZ.US,D,20170420,000000,9.96012,9.97504,9.893,9.93464,114737.263029475,0
+NCZ.US,D,20170421,000000,9.97504,9.97504,9.84444,9.87776,127044.17042235,0
+NCZ.US,D,20170424,000000,9.99084,10.0079,9.893,9.90996,100574.878178015,0
+NCZ.US,D,20170425,000000,9.90996,9.96784,9.86108,9.893,145904.1672664725,0
+NCZ.US,D,20170426,000000,9.90996,9.90996,9.84444,9.87776,158371.43346087,0
+NCZ.US,D,20170427,000000,9.90996,9.92668,9.87776,9.893,94018.90587189,0
+NCZ.US,D,20170428,000000,9.94072,9.97504,9.87776,9.92668,141338.0855267475,0
+NCZ.US,D,20170501,000000,9.92668,10.0079,9.92668,9.96012,154745.8831188825,0
+NCZ.US,D,20170502,000000,9.94072,10.0554,9.94072,9.94072,208733.4664193525,0
+NCZ.US,D,20170503,000000,10.0079,10.0554,9.95992,10.0554,148950.98449553,0
+NCZ.US,D,20170504,000000,10.0407,10.0554,9.92668,10.0232,212516.13235116,0
+NCZ.US,D,20170505,000000,10.0232,10.0554,9.99084,10.0232,172711.834599875,0
+NCZ.US,D,20170508,000000,10.0407,10.0554,10.0228,10.0232,147479.2870900275,0
+NCZ.US,D,20170509,000000,10.0356,10.0518,9.96944,9.96944,154375.07591265,0
+NCZ.US,D,20170510,000000,9.93756,10.0518,9.93756,10.0356,107331.56925368,0
+NCZ.US,D,20170511,000000,10.019,10.0844,10.0036,10.0036,100470.01433251,0
+NCZ.US,D,20170512,000000,9.98716,10.0356,9.78972,9.90512,265762.821952875,0
+NCZ.US,D,20170515,000000,9.90512,9.95708,9.8718,9.93756,99571.6446870975,0
+NCZ.US,D,20170516,000000,9.95428,10.0036,9.93756,9.98716,85674.4824826525,0
+NCZ.US,D,20170517,000000,9.95428,9.96944,9.72488,9.78972,271485.2888479,0
+NCZ.US,D,20170518,000000,9.82356,9.93756,9.77392,9.92104,135085.8940513875,0
+NCZ.US,D,20170519,000000,9.93756,9.98588,9.85612,9.85612,113289.349176565,0
+NCZ.US,D,20170522,000000,9.90512,9.96944,9.90512,9.93756,125174.2786894575,0
+NCZ.US,D,20170523,000000,9.98716,10.0036,9.92104,10.0036,251645.481708575,0
+NCZ.US,D,20170524,000000,10.0356,10.1502,10.019,10.1178,225625.55446539,0
+NCZ.US,D,20170525,000000,10.1335,10.1502,10.1095,10.1502,155684.612732325,0
+NCZ.US,D,20170526,000000,10.1335,10.1335,10.1008,10.1008,101535.9499166125,0
+NCZ.US,D,20170530,000000,10.1335,10.2154,10.0678,10.1008,185816.2117181025,0
+NCZ.US,D,20170531,000000,10.1008,10.1827,10.0518,10.1502,88984.7205744475,0
+NCZ.US,D,20170601,000000,10.1827,10.2154,10.1502,10.1999,166145.411944895,0
+NCZ.US,D,20170602,000000,10.2154,10.2324,10.1674,10.2154,261421.60289215,0
+NCZ.US,D,20170605,000000,10.2154,10.2154,10.1674,10.1674,154393.4541123725,0
+NCZ.US,D,20170606,000000,10.1502,10.1999,10.1502,10.1827,124676.98622628,0
+NCZ.US,D,20170607,000000,10.1674,10.2069,10.1674,10.1999,118608.216391335,0
+NCZ.US,D,20170608,000000,10.2288,10.2443,10.1794,10.2288,109266.3252208975,0
+NCZ.US,D,20170609,000000,10.2443,10.2776,10.1135,10.1469,141109.2589223175,0
+NCZ.US,D,20170612,000000,10.0962,10.1794,10.0139,10.0962,126696.7864118425,0
+NCZ.US,D,20170613,000000,10.1621,10.1794,10.1135,10.1621,137617.4009744075,0
+NCZ.US,D,20170614,000000,10.1954,10.2443,10.1469,10.1794,79917.0609724675,0
+NCZ.US,D,20170615,000000,10.1135,10.1954,10.0962,10.1621,84102.966227665,0
+NCZ.US,D,20170616,000000,10.2111,10.2945,10.1292,10.2776,220952.44673903,0
+NCZ.US,D,20170619,000000,10.2945,10.311,10.2288,10.2443,110445.773215065,0
+NCZ.US,D,20170620,000000,10.2776,10.2945,10.1954,10.2615,163589.0403987175,0
+NCZ.US,D,20170621,000000,10.2776,10.2945,10.2111,10.2288,76913.1262094375,0
+NCZ.US,D,20170622,000000,10.2443,10.2776,10.2111,10.2288,105610.5049028825,0
+NCZ.US,D,20170623,000000,10.2615,10.2945,10.2114,10.2861,108794.257737745,0
+NCZ.US,D,20170626,000000,10.2615,10.2776,10.2443,10.2443,96692.033039855,0
+NCZ.US,D,20170627,000000,10.2288,10.2776,10.1469,10.1621,163380.7541351575,0
+NCZ.US,D,20170628,000000,10.2288,10.2945,10.2288,10.2945,127479.4815060475,0
+NCZ.US,D,20170629,000000,10.2776,10.4105,10.1954,10.2776,100027.49611167,0
+NCZ.US,D,20170630,000000,10.2945,10.311,10.2615,10.2776,106525.450963745,0
+NCZ.US,D,20170703,000000,10.2945,10.3281,10.2861,10.311,137578.482433815,0
+NCZ.US,D,20170705,000000,10.2945,10.3606,10.2945,10.3606,182173.0038901025,0
+NCZ.US,D,20170706,000000,10.311,10.3434,10.2776,10.311,173336.3330336975,0
+NCZ.US,D,20170707,000000,10.3281,10.3766,10.311,10.3766,133011.6799803725,0
+NCZ.US,D,20170710,000000,10.3606,10.5756,10.3606,10.5251,636535.79428425,0
+NCZ.US,D,20170711,000000,10.4922,10.5426,10.4757,10.5426,190470.9412447425,0
+NCZ.US,D,20170712,000000,10.5762,10.5932,10.5251,10.5598,165661.092328595,0
+NCZ.US,D,20170713,000000,10.5762,10.5762,10.4757,10.5251,225646.455163115,0
+NCZ.US,D,20170714,000000,10.5598,10.5932,10.5426,10.5762,142733.74763534,0
+NCZ.US,D,20170717,000000,10.6092,10.642,10.5762,10.6092,138447.30281693,0
+NCZ.US,D,20170718,000000,10.5932,10.6175,10.5667,10.5762,158828.00559916,0
+NCZ.US,D,20170719,000000,10.6259,10.6592,10.5932,10.6092,207455.2806462625,0
+NCZ.US,D,20170720,000000,10.6092,10.6592,10.6092,10.642,119593.07168252,0
+NCZ.US,D,20170721,000000,10.6592,10.7086,10.6092,10.6092,138890.9021083525,0
+NCZ.US,D,20170724,000000,10.6592,10.7591,10.6259,10.6928,160461.8635904725,0
+NCZ.US,D,20170725,000000,10.726,10.7428,10.6928,10.7428,129689.91046915,0
+NCZ.US,D,20170726,000000,10.7591,10.7921,10.726,10.726,157750.5385956275,0
+NCZ.US,D,20170727,000000,10.7591,10.7591,10.6514,10.6592,92284.508317375,0
+NCZ.US,D,20170728,000000,10.7086,10.7591,10.6928,10.726,108545.611506155,0
+NCZ.US,D,20170731,000000,10.726,10.7921,10.7086,10.7086,136852.36336622,0
+NCZ.US,D,20170801,000000,10.7591,10.7921,10.7428,10.7428,176227.8364572275,0
+NCZ.US,D,20170802,000000,10.7921,10.8261,10.7428,10.7921,234830.870386885,0
+NCZ.US,D,20170803,000000,10.8084,10.8084,10.6761,10.6928,215704.9301820125,0
+NCZ.US,D,20170804,000000,10.6761,10.7428,10.6761,10.7086,169179.6166839475,0
+NCZ.US,D,20170807,000000,10.7591,10.7921,10.726,10.7591,158260.0831919425,0
+NCZ.US,D,20170808,000000,10.7921,10.7921,10.726,10.7428,138413.4292723425,0
+NCZ.US,D,20170809,000000,10.7083,10.7234,10.558,10.6075,294255.8783082,0
+NCZ.US,D,20170810,000000,10.558,10.558,10.0778,10.0859,712359.201357025,0
+NCZ.US,D,20170811,000000,10.0518,10.3892,10.0354,10.3724,396226.418594775,0
+NCZ.US,D,20170814,000000,10.4727,10.592,10.4226,10.4727,316462.509286725,0
+NCZ.US,D,20170815,000000,10.5235,10.5235,10.3556,10.4057,185769.0049697875,0
+NCZ.US,D,20170816,000000,10.4727,10.5235,10.3892,10.4226,176196.84576749,0
+NCZ.US,D,20170817,000000,10.3556,10.4226,10.2882,10.3045,162453.555941145,0
+NCZ.US,D,20170818,000000,10.3381,10.4057,10.1697,10.3381,201038.0457302325,0
+NCZ.US,D,20170821,000000,10.3556,10.4057,10.2706,10.3381,201695.3366380775,0
+NCZ.US,D,20170822,000000,10.4057,10.4393,10.3381,10.4393,111037.1188180075,0
+NCZ.US,D,20170823,000000,10.4226,10.4727,10.3892,10.4561,117158.5007541375,0
+NCZ.US,D,20170824,000000,10.4896,10.4896,10.3724,10.4226,83817.20323977,0
+NCZ.US,D,20170825,000000,10.4393,10.4896,10.4057,10.4393,139537.7426673325,0
+NCZ.US,D,20170828,000000,10.4896,10.4896,10.4167,10.4727,91380.0126053825,0
+NCZ.US,D,20170829,000000,10.3724,10.4561,10.3556,10.4393,123807.4451294575,0
+NCZ.US,D,20170830,000000,10.4727,10.5065,10.448,10.5065,79356.70605926,0
+NCZ.US,D,20170831,000000,10.5065,10.5406,10.4561,10.5065,149286.837086595,0
+NCZ.US,D,20170901,000000,10.5235,10.5235,10.4727,10.4896,116824.0895905,0
+NCZ.US,D,20170905,000000,10.4896,10.4986,10.4224,10.4393,196528.17966026,0
+NCZ.US,D,20170906,000000,10.4393,10.4393,10.3724,10.3724,244603.388001875,0
+NCZ.US,D,20170907,000000,10.3892,10.4561,10.3892,10.4226,155262.274495495,0
+NCZ.US,D,20170908,000000,10.4226,10.4396,10.3722,10.3888,130632.964364885,0
+NCZ.US,D,20170911,000000,10.4226,10.4905,10.4226,10.4226,146508.846073135,0
+NCZ.US,D,20170912,000000,10.4226,10.4396,10.3722,10.4226,240389.73526866,0
+NCZ.US,D,20170913,000000,10.4396,10.4729,10.3888,10.4226,110413.3410979025,0
+NCZ.US,D,20170914,000000,10.4226,10.6101,10.3917,10.5243,303197.77336695,0
+NCZ.US,D,20170915,000000,10.5592,10.5592,10.5161,10.5243,80892.546985365,0
+NCZ.US,D,20170918,000000,10.5415,10.6262,10.5415,10.5762,104831.413377255,0
+NCZ.US,D,20170919,000000,10.5762,10.6101,10.5243,10.5415,150845.740851575,0
+NCZ.US,D,20170920,000000,10.5415,10.5934,10.4729,10.5415,102972.3323500875,0
+NCZ.US,D,20170921,000000,10.5076,10.5592,10.4905,10.5243,64586.39918941,0
+NCZ.US,D,20170922,000000,10.5592,10.5934,10.5243,10.5934,93106.121952175,0
+NCZ.US,D,20170925,000000,10.5762,10.5843,10.4567,10.4729,127695.6956204625,0
+NCZ.US,D,20170926,000000,10.4905,10.5592,10.4905,10.5415,81156.6885618175,0
+NCZ.US,D,20170927,000000,10.5592,10.6101,10.5592,10.6101,97772.02254139,0
+NCZ.US,D,20170928,000000,10.5934,10.6101,10.5415,10.6101,124209.2430254175,0
+NCZ.US,D,20170929,000000,10.5762,10.6262,10.5762,10.6262,188611.1395038625,0
+NCZ.US,D,20171002,000000,10.5934,10.6778,10.5934,10.6436,223596.7453583975,0
+NCZ.US,D,20171003,000000,10.6436,10.6952,10.5934,10.6101,240328.1142460475,0
+NCZ.US,D,20171004,000000,10.5934,10.6262,10.5592,10.6101,188134.3873815575,0
+NCZ.US,D,20171005,000000,10.6101,10.6952,10.5934,10.6436,161983.6505991425,0
+NCZ.US,D,20171006,000000,10.6262,10.6608,10.5934,10.6436,130573.145126555,0
+NCZ.US,D,20171009,000000,10.6101,10.6778,10.5997,10.6436,78209.329825395,0
+NCZ.US,D,20171010,000000,10.6436,10.6778,10.6262,10.6778,142506.0021014825,0
+NCZ.US,D,20171011,000000,10.6952,10.7118,10.643,10.6952,116435.9852551075,0
+NCZ.US,D,20171012,000000,10.6778,10.6952,10.6262,10.6605,93738.54823686,0
+NCZ.US,D,20171013,000000,10.6778,10.7116,10.643,10.6952,224533.67318756,0
+NCZ.US,D,20171016,000000,10.6952,10.7118,10.6778,10.6952,58787.896997485,0
+NCZ.US,D,20171017,000000,10.6778,10.7118,10.643,10.6952,98644.446493085,0
+NCZ.US,D,20171018,000000,10.6952,10.6952,10.6262,10.6605,146465.603250255,0
+NCZ.US,D,20171019,000000,10.6262,10.7118,10.6092,10.6952,111359.6382053475,0
+NCZ.US,D,20171020,000000,10.7118,10.7641,10.6974,10.7641,67682.2249510675,0
+NCZ.US,D,20171023,000000,10.7292,10.7796,10.6605,10.7292,174342.089022615,0
+NCZ.US,D,20171024,000000,10.7469,10.7796,10.7292,10.7469,62595.4275524425,0
+NCZ.US,D,20171025,000000,10.7292,10.7469,10.5928,10.7118,145345.6141375525,0
+NCZ.US,D,20171026,000000,10.6778,10.7118,10.643,10.6605,66054.1326694775,0
+NCZ.US,D,20171027,000000,10.6952,10.7641,10.643,10.6952,88914.45098726,0
+NCZ.US,D,20171030,000000,10.7094,10.7641,10.7094,10.7118,74933.685991915,0
+NCZ.US,D,20171031,000000,10.7118,10.7469,10.7118,10.7292,82896.4914691925,0
+NCZ.US,D,20171101,000000,10.7469,10.7796,10.6778,10.6778,151018.351786255,0
+NCZ.US,D,20171102,000000,10.7118,10.7641,10.6952,10.7292,136622.095334355,0
+NCZ.US,D,20171103,000000,10.7292,10.7796,10.6605,10.7292,198216.091180175,0
+NCZ.US,D,20171106,000000,10.7641,10.8149,10.6768,10.7469,186200.3521280625,0
+NCZ.US,D,20171107,000000,10.7292,10.7641,10.7292,10.7292,105284.3819469625,0
+NCZ.US,D,20171108,000000,10.7641,10.7988,10.7416,10.7796,80287.50782184,0
+NCZ.US,D,20171109,000000,10.7292,10.7445,10.6092,10.643,161581.8527031725,0
+NCZ.US,D,20171110,000000,10.643,10.7296,10.643,10.6961,107636.4311550175,0
+NCZ.US,D,20171113,000000,10.643,10.6961,10.6259,10.6259,128044.1607015425,0
+NCZ.US,D,20171114,000000,10.6087,10.6262,10.3137,10.3824,382810.6931518,0
+NCZ.US,D,20171115,000000,10.3137,10.4516,10.2792,10.4175,197567.088480055,0
+NCZ.US,D,20171116,000000,10.4691,10.574,10.4629,10.574,145543.450052245,0
+NCZ.US,D,20171117,000000,10.6087,10.643,10.5574,10.6259,109847.220474975,0
+NCZ.US,D,20171120,000000,10.6259,10.6778,10.6259,10.643,79237.4279394725,0
+NCZ.US,D,20171121,000000,10.6608,10.713,10.6608,10.6961,71043.6337166125,0
+NCZ.US,D,20171122,000000,10.6961,10.7296,10.6608,10.7296,78833.1075455,0
+NCZ.US,D,20171124,000000,10.7481,10.7818,10.6778,10.7652,51706.5243933275,0
+NCZ.US,D,20171127,000000,10.7652,10.8165,10.6608,10.6961,130795.4853075575,0
+NCZ.US,D,20171128,000000,10.6961,10.8004,10.6778,10.7652,153004.999140935,0
+NCZ.US,D,20171129,000000,10.7481,10.7652,10.643,10.7296,214949.261852115,0
+NCZ.US,D,20171130,000000,10.7481,10.8004,10.6778,10.713,167355.49027194,0
+NCZ.US,D,20171201,000000,10.7296,10.7481,10.5756,10.7481,215163.3138253875,0
+NCZ.US,D,20171204,000000,10.7296,10.7652,10.6961,10.713,235495.7287887275,0
+NCZ.US,D,20171205,000000,10.713,10.8165,10.713,10.7296,134108.60625421,0
+NCZ.US,D,20171206,000000,10.7652,10.8343,10.7296,10.8343,155536.145707095,0
+NCZ.US,D,20171207,000000,10.8165,10.852,10.8004,10.8343,124044.9202984575,0
+NCZ.US,D,20171208,000000,10.8697,10.8865,10.7998,10.8162,98717.238578275,0
+NCZ.US,D,20171211,000000,10.7998,10.8865,10.7998,10.8162,111291.53075931,0
+NCZ.US,D,20171212,000000,10.8162,10.8865,10.7724,10.7998,100597.580660025,0
+NCZ.US,D,20171213,000000,10.8343,10.8343,10.7644,10.781,125938.595583935,0
+NCZ.US,D,20171214,000000,10.781,10.8343,10.7469,10.8343,107004.0048703325,0
+NCZ.US,D,20171215,000000,10.7998,10.905,10.781,10.8523,96124.4709895,0
+NCZ.US,D,20171218,000000,10.8523,10.905,10.8363,10.8865,123506.5471535525,0
+NCZ.US,D,20171219,000000,10.905,10.905,10.7998,10.8162,196058.9950319675,0
+NCZ.US,D,20171220,000000,10.8523,10.8523,10.8162,10.8523,87767.0747534,0
+NCZ.US,D,20171221,000000,10.8697,10.905,10.8343,10.8865,131133.13968291,0
+NCZ.US,D,20171222,000000,10.8523,10.905,10.8162,10.8162,110945.58817623,0
+NCZ.US,D,20171226,000000,10.8523,10.8523,10.7644,10.781,136422.4576353725,0
+NCZ.US,D,20171227,000000,10.781,10.8343,10.7644,10.8254,92425.76820546,0
+NCZ.US,D,20171228,000000,10.7998,10.8523,10.7644,10.7644,135062.8312125175,0
+NCZ.US,D,20171229,000000,10.8343,10.8697,10.781,10.8697,107018.7795014825,0
+NCZ.US,D,20180102,000000,10.905,10.9561,10.8418,10.8523,175667.481544015,0
+NCZ.US,D,20180103,000000,10.9405,10.9405,10.8697,10.905,150568.2660713975,0
+NCZ.US,D,20180104,000000,10.9217,11.0262,10.905,10.9561,88305.0875414475,0
+NCZ.US,D,20180105,000000,10.9751,11.0606,10.9561,11.0443,189896.8927709525,0
+NCZ.US,D,20180108,000000,11.0262,11.0549,10.9905,10.9905,167632.2443383975,0
+NCZ.US,D,20180109,000000,10.9905,11.0606,10.9751,11.0443,107856.9695517275,0
+NCZ.US,D,20180110,000000,11.0262,11.0606,10.9905,11.009,82911.2661003475,0
+NCZ.US,D,20180111,000000,11.009,11.0964,11.009,11.0796,168326.291645695,0
+NCZ.US,D,20180112,000000,11.0448,11.0796,10.9902,11.0448,222586.6650871925,0
+NCZ.US,D,20180116,000000,11.0964,11.1148,11.0612,11.0964,172952.913337455,0
+NCZ.US,D,20180117,000000,11.1148,11.133,11.0964,11.133,93071.1673370075,0
+NCZ.US,D,20180118,000000,11.1148,11.1509,11.0796,11.0888,97209.5054870375,0
+NCZ.US,D,20180119,000000,11.0796,11.1673,11.0796,11.133,86287.4494970325,0
+NCZ.US,D,20180122,000000,11.1148,11.1673,11.0448,11.0612,152099.0620015075,0
+NCZ.US,D,20180123,000000,11.0448,11.2388,11.0448,11.1509,147405.4139342725,0
+NCZ.US,D,20180124,000000,11.2039,11.2039,11.1148,11.133,145721.4663397875,0
+NCZ.US,D,20180125,000000,11.133,11.1846,11.0964,11.1509,113115.296814455,0
+NCZ.US,D,20180126,000000,11.133,11.2388,11.0964,11.2208,212548.9248251775,0
+NCZ.US,D,20180129,000000,11.1846,11.2736,11.0612,11.0796,216320.4196944,0
+NCZ.US,D,20180130,000000,11.009,11.009,10.9036,10.9902,214596.4724887525,0
+NCZ.US,D,20180131,000000,10.9902,11.0796,10.9397,11.0266,193475.2363646275,0
+NCZ.US,D,20180201,000000,11.0964,11.0964,10.9558,10.9744,109231.7309625825,0
+NCZ.US,D,20180202,000000,10.9205,11.0964,10.8676,10.9036,326662.41013455,0
+NCZ.US,D,20180205,000000,10.8859,10.9397,10.4261,10.4794,399334.496489575,0
+NCZ.US,D,20180206,000000,10.3556,10.7083,10.0725,10.7083,352380.7186881,0
+NCZ.US,D,20180207,000000,10.6387,10.9036,10.6387,10.8504,262615.825517475,0
+NCZ.US,D,20180208,000000,10.8149,10.8504,10.6011,10.6011,228178.6827998475,0
+NCZ.US,D,20180209,000000,10.5845,10.7637,10.335,10.5845,328593.20217635,0
+NCZ.US,D,20180212,000000,10.5845,10.727,10.4869,10.639,278189.007465525,0
+NCZ.US,D,20180213,000000,10.5492,10.6739,10.5137,10.62,173014.1740032075,0
+NCZ.US,D,20180214,000000,10.5662,10.7457,10.5662,10.727,152116.71948751,0
+NCZ.US,D,20180215,000000,10.727,10.8348,10.6925,10.7804,141702.7666664025,0
+NCZ.US,D,20180216,000000,10.7998,10.9426,10.7998,10.9076,128001.2782355175,0
+NCZ.US,D,20180220,000000,10.8881,10.9572,10.7637,10.7804,127947.22470691,0
+NCZ.US,D,20180221,000000,10.8165,10.9234,10.7998,10.8348,130309.3639069625,0
+NCZ.US,D,20180222,000000,10.8348,10.8881,10.7457,10.7457,73256.94553457,0
+NCZ.US,D,20180223,000000,10.7998,10.9076,10.7998,10.8881,91302.5358810425,0
+NCZ.US,D,20180226,000000,10.9076,10.9783,10.8532,10.9076,82305.866579965,0
+NCZ.US,D,20180227,000000,10.9234,10.9234,10.7998,10.8711,76221.2410432875,0
+NCZ.US,D,20180228,000000,10.8711,10.9783,10.8348,10.8881,122929.97618176,0
+NCZ.US,D,20180301,000000,10.9076,10.9783,10.7637,10.8165,148483.9620083775,0
+NCZ.US,D,20180302,000000,10.7637,10.959,10.727,10.959,92050.63671695,0
+NCZ.US,D,20180305,000000,10.9426,11.0499,10.8881,11.0308,119319.5608277775,0
+NCZ.US,D,20180306,000000,11.0499,11.0846,10.959,11.0664,115109.872019995,0
+NCZ.US,D,20180307,000000,11.013,11.1029,10.959,11.0846,105767.980849555,0
+NCZ.US,D,20180308,000000,11.1029,11.1303,11.013,11.0846,93877.28562695,0
+NCZ.US,D,20180309,000000,11.0846,11.1378,10.9942,10.9942,154468.768695565,0
+NCZ.US,D,20180312,000000,11.0498,11.0664,11.0121,11.0664,74809.7232329725,0
+NCZ.US,D,20180313,000000,11.0664,11.0664,10.9222,10.9222,73509.916048445,0
+NCZ.US,D,20180314,000000,10.9222,10.9578,10.8507,10.8865,153973.2780166825,0
+NCZ.US,D,20180315,000000,10.9053,10.9578,10.9053,10.9222,63344.2491020625,0
+NCZ.US,D,20180316,000000,10.9053,10.9578,10.8507,10.8685,94616.3775414075,0
+NCZ.US,D,20180319,000000,10.9053,10.9286,10.7421,10.7965,118443.53330751,0
+NCZ.US,D,20180320,000000,10.8141,10.9413,10.7965,10.9413,51304.0057836425,0
+NCZ.US,D,20180321,000000,10.9413,10.9413,10.8685,10.9053,66767.99960392,0
+NCZ.US,D,20180322,000000,10.8685,10.8865,10.7601,10.8141,125762.0207238225,0
+NCZ.US,D,20180323,000000,10.7243,10.8141,10.688,10.688,117597.4154064125,0
+NCZ.US,D,20180326,000000,10.7243,10.8507,10.6698,10.7055,183864.51897859,0
+NCZ.US,D,20180327,000000,10.7421,10.7601,10.4716,10.544,273172.84001095,0
+NCZ.US,D,20180328,000000,10.5972,10.5972,10.508,10.5798,116769.675705035,0
+NCZ.US,D,20180329,000000,10.5798,10.778,10.5798,10.7243,144224.543954275,0
+NCZ.US,D,20180402,000000,10.778,10.8141,10.6908,10.8141,165343.978294115,0
+NCZ.US,D,20180403,000000,10.8141,10.833,10.7421,10.778,162182.56758441,0
+NCZ.US,D,20180404,000000,10.688,10.8685,10.5798,10.8685,202515.50884545,0
+NCZ.US,D,20180405,000000,10.9222,10.9222,10.7601,10.8685,102898.8195511875,0
+NCZ.US,D,20180406,000000,10.7601,10.8865,10.7601,10.8507,105222.4005675,0
+NCZ.US,D,20180409,000000,10.9053,10.9222,10.8507,10.8865,119475.2349901625,0
+NCZ.US,D,20180410,000000,10.8865,10.9222,10.8507,10.8865,112817.28169341,0
+NCZ.US,D,20180411,000000,10.9226,10.9583,10.7951,10.8682,255664.541738825,0
+NCZ.US,D,20180412,000000,10.8865,10.9053,10.777,10.7951,105894.82646335,0
+NCZ.US,D,20180413,000000,10.8323,10.8323,10.7041,10.777,105729.0623089575,0
+NCZ.US,D,20180416,000000,10.777,10.8128,10.723,10.7951,111884.31778968,0
+NCZ.US,D,20180417,000000,10.8323,10.8865,10.7951,10.8682,150050.072910505,0
+NCZ.US,D,20180418,000000,10.8865,10.9226,10.8682,10.9226,70201.8400977925,0
+NCZ.US,D,20180419,000000,10.9053,10.9053,10.85,10.8682,71907.0487468675,0
+NCZ.US,D,20180420,000000,10.8865,10.8865,10.8128,10.8323,52732.4603662525,0
+NCZ.US,D,20180423,000000,10.85,10.8865,10.8141,10.8865,62232.5481970775,0
+NCZ.US,D,20180424,000000,10.9226,10.9583,10.777,10.8323,110898.0210710625,0
+NCZ.US,D,20180425,000000,10.8128,10.8128,10.6955,10.7951,168734.575965095,0
+NCZ.US,D,20180426,000000,10.8323,10.8682,10.7685,10.8323,163074.0904495375,0
+NCZ.US,D,20180427,000000,10.7951,10.8682,10.7951,10.85,94049.536204775,0
+NCZ.US,D,20180430,000000,10.85,10.9226,10.777,10.8323,147215.8662272975,0
+NCZ.US,D,20180501,000000,10.85,10.9053,10.777,10.7951,180329.418207805,0
+NCZ.US,D,20180502,000000,10.85,10.9583,10.85,10.9053,158208.19180449,0
+NCZ.US,D,20180503,000000,10.8865,10.9226,10.8128,10.8865,142983.4749374925,0
+NCZ.US,D,20180504,000000,10.85,11.0139,10.85,10.9053,172717.2399527375,0
+NCZ.US,D,20180507,000000,10.9416,10.995,10.9416,10.995,90252.09564182,0
+NCZ.US,D,20180508,000000,10.995,11.0139,10.9053,10.9053,141286.194139285,0
+NCZ.US,D,20180509,000000,10.9583,10.995,10.9226,10.995,117922.8176486175,0
+NCZ.US,D,20180510,000000,11.032,11.051,10.9041,10.9783,159030.8865098575,0
+NCZ.US,D,20180511,000000,10.9581,10.9796,10.8857,10.8857,127018.224728615,0
+NCZ.US,D,20180514,000000,10.9219,10.9783,10.8118,10.8202,164070.8375170225,0
+NCZ.US,D,20180515,000000,10.7924,10.9041,10.775,10.9041,118010.7447218175,0
+NCZ.US,D,20180516,000000,10.9041,10.9783,10.8857,10.9674,135119.7675959875,0
+NCZ.US,D,20180517,000000,10.9413,10.995,10.9219,10.9219,90190.1142623475,0
+NCZ.US,D,20180518,000000,10.9219,11.0118,10.9219,10.9581,73909.1914464125,0
+NCZ.US,D,20180521,000000,10.9581,11.032,10.9581,10.995,126307.96136274,0
+NCZ.US,D,20180522,000000,10.9783,11.051,10.9783,11.032,64565.138134825,0
+NCZ.US,D,20180523,000000,11.032,11.0699,10.9783,11.051,104685.829206875,0
+NCZ.US,D,20180524,000000,11.0699,11.0879,10.995,11.032,97612.7448104375,0
+NCZ.US,D,20180525,000000,11.032,11.032,10.9783,10.995,150927.9022150525,0
+NCZ.US,D,20180529,000000,11.0139,11.032,10.9581,10.9783,96022.489998865,0
+NCZ.US,D,20180530,000000,11.0139,11.0699,10.9783,11.0699,110435.3228662025,0
+NCZ.US,D,20180531,000000,11.051,11.051,10.9783,10.995,83620.44839565,0
+NCZ.US,D,20180601,000000,11.051,11.1242,11.051,11.1242,121813.23028077,0
+NCZ.US,D,20180604,000000,11.0699,11.2168,11.032,11.1801,201967.766422245,0
+NCZ.US,D,20180605,000000,11.1977,11.1977,11.1059,11.1977,90498.5797322525,0
+NCZ.US,D,20180606,000000,11.1801,11.2168,11.1517,11.1977,158890.70769234,0
+NCZ.US,D,20180607,000000,11.1801,11.2068,11.1242,11.1801,150313.1334163825,0
+NCZ.US,D,20180608,000000,11.2168,11.2714,11.16,11.2535,145129.4000231275,0
+NCZ.US,D,20180611,000000,11.2714,11.2714,11.1417,11.198,159445.65725269,0
+NCZ.US,D,20180612,000000,11.1801,11.2714,11.1801,11.235,94448.8116027325,0
+NCZ.US,D,20180613,000000,11.2168,11.2535,11.198,11.198,74493.3299122,0
+NCZ.US,D,20180614,000000,11.2535,11.2535,11.1603,11.198,126325.25849189,0
+NCZ.US,D,20180615,000000,11.16,11.2908,11.16,11.2535,97368.78321799,0
+NCZ.US,D,20180618,000000,11.16,11.235,11.16,11.1801,71748.852086485,0
+NCZ.US,D,20180619,000000,11.16,11.198,11.1448,11.198,66814.8459953825,0
+NCZ.US,D,20180620,000000,11.2168,11.235,11.1803,11.235,87613.2023753,0
+NCZ.US,D,20180621,000000,11.235,11.2535,11.198,11.198,81522.811128905,0
+NCZ.US,D,20180622,000000,11.235,11.2535,11.198,11.2168,84592.33083998,0
+NCZ.US,D,20180625,000000,11.198,11.2334,11.1417,11.16,100705.687717235,0
+NCZ.US,D,20180626,000000,11.198,11.198,10.9932,11.0118,321266.78690915,0
+NCZ.US,D,20180627,000000,11.0305,11.16,11.0305,11.1242,97606.9791007225,0
+NCZ.US,D,20180628,000000,11.1048,11.1242,10.9932,11.1048,102659.18224104,0
+NCZ.US,D,20180629,000000,11.0868,11.198,11.0868,11.198,85323.49490357,0
+NCZ.US,D,20180702,000000,11.1801,11.2714,11.1581,11.2714,115366.0857455825,0
+NCZ.US,D,20180703,000000,11.2714,11.2714,11.2168,11.2168,68425.280790965,0
+NCZ.US,D,20180705,000000,11.2168,11.2535,11.2168,11.235,64036.49462506,0
+NCZ.US,D,20180706,000000,11.2535,11.2908,11.235,11.2714,57587.18794873,0
+NCZ.US,D,20180709,000000,11.2535,11.3102,11.235,11.2714,98895.2548658075,0
+NCZ.US,D,20180710,000000,11.3102,11.3649,11.2908,11.3271,142495.9121094775,0
+NCZ.US,D,20180711,000000,11.3477,11.3477,11.2344,11.2344,148670.626860495,0
+NCZ.US,D,20180712,000000,11.2344,11.3099,11.2344,11.2902,78981.5745707325,0
+NCZ.US,D,20180713,000000,11.2902,11.3099,11.2532,11.2987,91477.669313725,0
+NCZ.US,D,20180716,000000,11.3271,11.3477,11.2902,11.3271,59662.843447175,0
+NCZ.US,D,20180717,000000,11.2902,11.3477,11.2532,11.2532,85648.1764320575,0
+NCZ.US,D,20180718,000000,11.3099,11.3099,11.2532,11.2902,86306.1880536225,0
+NCZ.US,D,20180719,000000,11.2711,11.3099,11.2711,11.2987,83047.480992435,0
+NCZ.US,D,20180720,000000,11.3099,11.3839,11.2902,11.3839,106902.0238797,0
+NCZ.US,D,20180723,000000,11.3477,11.4022,11.3477,11.3656,55116.2209777525,0
+NCZ.US,D,20180724,000000,11.3839,11.4406,11.3818,11.3839,108726.1502916975,0
+NCZ.US,D,20180725,000000,11.3839,11.4586,11.3839,11.4022,98858.4984663625,0
+NCZ.US,D,20180726,000000,11.3656,11.4022,11.3477,11.3839,66629.26221384,0
+NCZ.US,D,20180727,000000,11.3839,11.4406,11.3656,11.3656,61382.8267274,0
+NCZ.US,D,20180730,000000,11.4022,11.4406,11.3477,11.3656,107126.16584498,0
+NCZ.US,D,20180731,000000,11.3477,11.3656,11.2711,11.2902,183605.7827550025,0
+NCZ.US,D,20180801,000000,11.2902,11.3477,11.2532,11.2711,149265.576032015,0
+NCZ.US,D,20180802,000000,11.2902,11.3839,11.2711,11.3656,172224.2717718575,0
+NCZ.US,D,20180803,000000,11.3839,11.4586,11.3656,11.4022,124601.6716430925,0
+NCZ.US,D,20180806,000000,11.4406,11.4967,11.4161,11.4586,121143.3268829225,0
+NCZ.US,D,20180807,000000,11.4586,11.5405,11.4406,11.4586,219363.63335488,0
+NCZ.US,D,20180808,000000,11.4586,11.4967,11.4586,11.4586,100338.4840795775,0
+NCZ.US,D,20180809,000000,11.4967,11.5341,11.4586,11.4786,117032.375854055,0
+NCZ.US,D,20180810,000000,11.5152,11.535,11.4401,11.4786,91121.276381785,0
+NCZ.US,D,20180813,000000,11.4401,11.535,11.4401,11.5152,91191.1856121175,0
+NCZ.US,D,20180814,000000,11.553,11.5914,11.5188,11.5914,82344.424763705,0
+NCZ.US,D,20180815,000000,11.535,11.553,11.4586,11.5152,74997.1087988075,0
+NCZ.US,D,20180816,000000,11.5152,11.6295,11.5152,11.5733,94495.2976373375,0
+NCZ.US,D,20180817,000000,11.535,11.5914,11.535,11.553,44778.3034535475,0
+NCZ.US,D,20180820,000000,11.553,11.6295,11.553,11.6114,90637.31712234,0
+NCZ.US,D,20180821,000000,11.5733,11.6295,11.5733,11.5914,85169.26216862,0
+NCZ.US,D,20180822,000000,11.6114,11.6295,11.5914,11.6114,52409.2202651925,0
+NCZ.US,D,20180823,000000,11.6295,11.6295,11.6114,11.6295,60311.8461473,0
+NCZ.US,D,20180824,000000,11.6481,11.6864,11.6114,11.6864,121497.918030575,0
+NCZ.US,D,20180827,000000,11.6864,11.6864,11.6481,11.6864,111198.9190469675,0
+NCZ.US,D,20180828,000000,11.7045,11.7045,11.6481,11.6676,110206.496261775,0
+NCZ.US,D,20180829,000000,11.6676,11.7045,11.6481,11.6676,72965.41683696,0
+NCZ.US,D,20180830,000000,11.6676,11.7249,11.6481,11.7045,114796.001197225,0
+NCZ.US,D,20180831,000000,11.7045,11.743,11.7045,11.743,65796.117159595,0
+NCZ.US,D,20180904,000000,11.743,11.7625,11.7045,11.743,116457.246309695,0
+NCZ.US,D,20180905,000000,11.7045,11.7808,11.6676,11.7808,159891.4186852525,0
+NCZ.US,D,20180906,000000,11.7625,11.8003,11.7249,11.7625,109480.7375510275,0
+NCZ.US,D,20180907,000000,11.7249,11.7808,11.6864,11.743,164790.8305180425,0
+NCZ.US,D,20180910,000000,11.7625,11.8562,11.743,11.8374,126863.9919936575,0
+NCZ.US,D,20180911,000000,11.8186,11.8759,11.7808,11.8759,152299.4204142075,0
+NCZ.US,D,20180912,000000,11.8759,11.9142,11.8186,11.8759,132485.5589686225,0
+NCZ.US,D,20180913,000000,11.9332,11.9335,11.761,11.9142,207608.7926675025,0
+NCZ.US,D,20180914,000000,11.9142,11.9332,11.8371,11.9332,93774.223565735,0
+NCZ.US,D,20180917,000000,11.9332,11.9332,11.7804,11.8003,94924.4826544625,0
+NCZ.US,D,20180918,000000,11.8003,11.8371,11.761,11.7804,118671.63919823,0
+NCZ.US,D,20180919,000000,11.7804,11.8949,11.7742,11.8949,154876.33230125,0
+NCZ.US,D,20180920,000000,11.856,11.9142,11.856,11.8759,115291.4918761075,0
+NCZ.US,D,20180921,000000,11.8949,11.8949,11.7804,11.818,115740.13616353,0
+NCZ.US,D,20180924,000000,11.818,11.818,11.5504,11.7033,212444.06097968,0
+NCZ.US,D,20180925,000000,11.7421,11.8371,11.7033,11.818,114585.1924356625,0
+NCZ.US,D,20180926,000000,11.761,11.8371,11.761,11.7804,126616.06647579,0
+NCZ.US,D,20180927,000000,11.7804,11.8177,11.7421,11.761,50924.189655975,0
+NCZ.US,D,20180928,000000,11.761,11.761,11.6843,11.7232,102242.970070775,0
+NCZ.US,D,20181001,000000,11.7804,11.8003,11.7033,11.7804,178477.544317785,0
+NCZ.US,D,20181002,000000,11.7232,11.818,11.6656,11.6843,197225.8305361275,0
+NCZ.US,D,20181003,000000,11.6843,11.761,11.6656,11.6656,134666.4386694125,0
+NCZ.US,D,20181004,000000,11.6274,11.6656,11.4754,11.5308,203690.27220047,0
+NCZ.US,D,20181005,000000,11.5121,11.5697,11.3779,11.4754,221808.29427528,0
+NCZ.US,D,20181008,000000,11.4754,11.493,11.2065,11.3212,257296.237589,0
+NCZ.US,D,20181009,000000,11.3012,11.5504,11.2838,11.5121,189978.3334207175,0
+NCZ.US,D,20181010,000000,11.4543,11.4748,11.0879,11.0879,311368.144394075,0
+NCZ.US,D,20181011,000000,11.0106,11.0684,10.7588,10.9899,257234.256209525,0
+NCZ.US,D,20181012,000000,11.1261,11.2034,11.0684,11.1453,162221.48612501,0
+NCZ.US,D,20181015,000000,11.2225,11.2225,11.1068,11.1841,100926.9468276575,0
+NCZ.US,D,20181016,000000,11.2813,11.4164,11.2225,11.3767,215177.007385975,0
+NCZ.US,D,20181017,000000,11.3968,11.4354,11.3378,11.3573,85150.883968895,0
+NCZ.US,D,20181018,000000,11.3767,11.3767,11.1068,11.1841,140751.784919805,0
+NCZ.US,D,20181019,000000,11.2034,11.3198,11.1453,11.1841,123313.395878005,0
+NCZ.US,D,20181022,000000,11.1841,11.2422,11.0879,11.1068,121748.7264033025,0
+NCZ.US,D,20181023,000000,10.9715,11.0106,10.7396,11.0106,212781.715355035,0
+NCZ.US,D,20181024,000000,11.0684,11.0684,10.8165,10.8754,137239.0262741725,0
+NCZ.US,D,20181025,000000,10.9134,10.9521,10.8754,10.9322,117206.7885730275,0
+NCZ.US,D,20181026,000000,10.7985,10.8165,10.678,10.6822,186302.69347555,0
+NCZ.US,D,20181029,000000,10.7396,10.7588,10.5328,10.5651,136075.0736248725,0
+NCZ.US,D,20181030,000000,10.5849,10.5849,10.3538,10.4308,269064.051123225,0
+NCZ.US,D,20181031,000000,10.488,10.6036,10.488,10.5468,223891.517267725,0
+NCZ.US,D,20181101,000000,10.488,10.6472,10.4494,10.6036,172639.0425146875,0
+NCZ.US,D,20181102,000000,10.6822,10.7588,10.6236,10.7213,135364.44990214,0
+NCZ.US,D,20181105,000000,10.7985,10.7985,10.7213,10.7588,155261.5537817725,0
+NCZ.US,D,20181106,000000,10.7396,10.7985,10.7213,10.7396,120511.981668815,0
+NCZ.US,D,20181107,000000,10.7783,10.9899,10.7783,10.9715,173806.59873256,0
+NCZ.US,D,20181108,000000,10.9134,11.0684,10.9134,11.0684,130377.471353005,0
+NCZ.US,D,20181109,000000,11.029,11.029,10.8141,10.8141,148023.0655878,0
+NCZ.US,D,20181112,000000,10.7754,10.854,10.6973,10.6973,124088.5234782025,0
+NCZ.US,D,20181113,000000,10.7171,10.7942,10.653,10.7754,123015.38075696,0
+NCZ.US,D,20181114,000000,10.8141,10.8143,10.6408,10.6778,68861.312588385,0
+NCZ.US,D,20181115,000000,10.599,10.639,10.4632,10.5412,152024.82848889,0
+NCZ.US,D,20181116,000000,10.5412,10.5798,10.4632,10.5412,137933.43393832,0
+NCZ.US,D,20181119,000000,10.4632,10.5221,10.3452,10.3658,160573.5742162575,0
+NCZ.US,D,20181120,000000,10.2481,10.3067,10.0528,10.0528,248428.9363997075,0
+NCZ.US,D,20181121,000000,10.0725,10.1394,10.0336,10.0336,181348.5074004425,0
+NCZ.US,D,20181123,000000,9.97504,10.1699,9.97504,10.1699,53305.78812633,0
+NCZ.US,D,20181126,000000,10.2087,10.4245,10.2087,10.3844,112818.72312084,0
+NCZ.US,D,20181127,000000,10.3452,10.3844,10.2872,10.2872,61960.8391266175,0
+NCZ.US,D,20181128,000000,10.2872,10.4245,10.2481,10.4048,112390.61917429,0
+NCZ.US,D,20181129,000000,10.4245,10.5221,10.4048,10.4632,113160.701778485,0
+NCZ.US,D,20181130,000000,10.4632,10.512,10.3844,10.4827,90119.1239614425,0
+NCZ.US,D,20181203,000000,10.5801,10.7361,10.5601,10.599,217844.7292010775,0
+NCZ.US,D,20181204,000000,10.6194,10.6314,10.5022,10.5221,168261.78776823,0
+NCZ.US,D,20181206,000000,10.4438,10.4632,10.2872,10.4438,149795.300612345,0
+NCZ.US,D,20181207,000000,10.4438,10.4438,10.3067,10.3067,72492.6286400925,0
+NCZ.US,D,20181210,000000,10.3452,10.3658,10.1123,10.268,168032.961163795,0
+NCZ.US,D,20181211,000000,10.3067,10.3452,10.1699,10.268,132068.986441495,0
+NCZ.US,D,20181212,000000,10.268,10.3465,10.1492,10.229,220987.401354185,0
+NCZ.US,D,20181213,000000,10.229,10.2479,10.1295,10.1295,86169.6128046775,0
+NCZ.US,D,20181214,000000,10.0706,10.0902,9.87312,9.9118,281787.170686375,0
+NCZ.US,D,20181217,000000,9.8538,9.87312,9.39852,9.47808,480575.868912925,0
+NCZ.US,D,20181218,000000,9.45844,9.47808,9.2634,9.41928,439284.018054425,0
+NCZ.US,D,20181219,000000,9.39852,9.57668,9.34012,9.37904,192137.952066935,0
+NCZ.US,D,20181220,000000,9.20148,9.28128,8.68724,8.82608,425202.713495825,0
+NCZ.US,D,20181221,000000,8.7876,8.92444,8.48992,8.56972,371514.58674385,0
+NCZ.US,D,20181224,000000,8.45116,8.53016,8.2938,8.31272,313559.47444375,0
+NCZ.US,D,20181226,000000,8.35252,8.66796,8.31272,8.64836,775114.266997275,0
+NCZ.US,D,20181227,000000,8.53016,8.72796,8.45116,8.70748,319804.0984251,0
+NCZ.US,D,20181228,000000,8.72796,9.0044,8.72796,8.82608,317768.802894675,0
+NCZ.US,D,20181231,000000,8.96504,9.10236,8.84592,8.88532,441719.309696475,0
+NCZ.US,D,20190102,000000,8.82608,9.24108,8.80768,9.24108,342860.8112301,0
+NCZ.US,D,20190103,000000,9.16168,9.25276,9.10236,9.16168,245226.08465141,0
+NCZ.US,D,20190104,000000,9.20148,9.5364,9.20148,9.49804,260414.4054758,0
+NCZ.US,D,20190107,000000,9.57668,9.99148,9.53672,9.9118,346400.95699695,0
+NCZ.US,D,20190108,000000,10.0706,10.1885,9.9118,10.1295,286778.113160925,0
+NCZ.US,D,20190109,000000,10.229,10.367,10.1694,10.3465,242969.530010565,0
+NCZ.US,D,20190110,000000,10.2876,10.4057,10.229,10.3465,189266.9889842725,0
+NCZ.US,D,20190111,000000,10.3274,10.427,10.2668,10.427,119848.925051255,0
+NCZ.US,D,20190114,000000,10.4066,10.4066,10.2668,10.2668,90994.0704111375,0
+NCZ.US,D,20190115,000000,10.2867,10.3274,10.1864,10.2468,151366.8168673325,0
+NCZ.US,D,20190116,000000,10.2668,10.4066,10.2357,10.3465,159376.82909293,0
+NCZ.US,D,20190117,000000,10.2867,10.4578,10.2468,10.3861,103769.0813617325,0
+NCZ.US,D,20190118,000000,10.4066,10.5065,10.3861,10.427,118477.40685211,0
+NCZ.US,D,20190122,000000,10.4066,10.451,10.2468,10.2668,136213.81101496,0
+NCZ.US,D,20190123,000000,10.2867,10.3861,10.2867,10.3274,101047.3060180175,0
+NCZ.US,D,20190124,000000,10.3465,10.3861,10.3274,10.3465,76451.1487182925,0
+NCZ.US,D,20190125,000000,10.3861,10.447,10.3465,10.3672,123261.8648474,0
+NCZ.US,D,20190128,000000,10.3465,10.5468,10.3465,10.5468,161170.32517206,0
+NCZ.US,D,20190129,000000,10.5659,10.6059,10.5263,10.5468,97459.2327892025,0
+NCZ.US,D,20190130,000000,10.6262,10.7668,10.5263,10.7061,158707.6464088,0
+NCZ.US,D,20190131,000000,10.7668,10.8656,10.7163,10.8057,107847.600273435,0
+NCZ.US,D,20190201,000000,10.8859,10.9655,10.7861,10.8267,136836.507664495,0
+NCZ.US,D,20190204,000000,10.907,11.2653,10.8267,11.1456,240469.013777285,0
+NCZ.US,D,20190205,000000,11.2058,11.2857,11.0071,11.1257,155457.587912185,0
+NCZ.US,D,20190206,000000,11.1059,11.1456,11.047,11.1059,137103.89245266,0
+NCZ.US,D,20190207,000000,11.1059,11.1456,11.0088,11.1257,154219.7621071175,0
+NCZ.US,D,20190208,000000,11.0648,11.1853,10.9638,11.1658,156266.2287001225,0
+NCZ.US,D,20190211,000000,11.1658,11.2469,11.0857,11.1658,105209.0673637725,0
+NCZ.US,D,20190212,000000,11.1658,11.2841,11.1628,11.1853,105964.7356936825,0
+NCZ.US,D,20190213,000000,11.2469,11.2469,11.1658,11.1658,66791.062442795,0
+NCZ.US,D,20190214,000000,11.1056,11.1112,11.0648,11.0648,145889.75299218,0
+NCZ.US,D,20190215,000000,11.0857,11.1456,11.0648,11.0857,87244.9176670675,0
+NCZ.US,D,20190219,000000,11.0648,11.1658,10.9441,11.1658,114072.0442707725,0
+NCZ.US,D,20190220,000000,11.1257,11.1853,11.1056,11.1853,72490.826855805,0
+NCZ.US,D,20190221,000000,11.1658,11.2065,11.1257,11.1456,66033.5923286075,0
+NCZ.US,D,20190222,000000,11.1658,11.2264,11.1658,11.2065,71906.688390005,0
+NCZ.US,D,20190225,000000,11.2662,11.2815,11.1056,11.1056,175045.86596505,0
+NCZ.US,D,20190226,000000,11.1056,11.1456,11.0857,11.1257,110901.62463964,0
+NCZ.US,D,20190227,000000,11.1257,11.1257,11.046,11.0648,96343.56795878,0
+NCZ.US,D,20190228,000000,11.1056,11.1456,10.9845,10.9845,183815.870802845,0
+NCZ.US,D,20190301,000000,11.0857,11.1257,11.0058,11.1257,156799.1964921675,0
+NCZ.US,D,20190304,000000,11.1853,11.3077,11.1356,11.3077,173944.61540893,0
+NCZ.US,D,20190305,000000,11.3077,11.3482,11.2264,11.2878,189226.9893731025,0
+NCZ.US,D,20190306,000000,11.3077,11.3682,11.2626,11.2878,126867.9559190925,0
+NCZ.US,D,20190307,000000,11.2878,11.3576,11.1853,11.3077,171116.1744354475,0
+NCZ.US,D,20190308,000000,11.2463,11.3077,11.1846,11.2877,123842.3997446225,0
+NCZ.US,D,20190311,000000,11.3077,11.4297,11.2877,11.3896,93730.980742855,0
+NCZ.US,D,20190312,000000,11.4087,11.4507,11.3896,11.4087,98260.66643998,0
+NCZ.US,D,20190313,000000,11.4507,11.4507,11.3077,11.3268,98557.960847315,0
+NCZ.US,D,20190314,000000,11.3896,11.4297,11.308,11.4087,121741.879623015,0
+NCZ.US,D,20190315,000000,11.4507,11.4908,11.4461,11.4507,80303.3635235675,0
+NCZ.US,D,20190318,000000,11.4507,11.5025,11.4297,11.4712,72586.6817798625,0
+NCZ.US,D,20190319,000000,11.5121,11.5926,11.4507,11.5313,108309.5777645775,0
+NCZ.US,D,20190320,000000,11.5313,11.5926,11.4712,11.5121,123861.85901492,0
+NCZ.US,D,20190321,000000,11.5313,11.5926,11.4905,11.5313,134749.68110347,0
+NCZ.US,D,20190322,000000,11.5313,11.5313,11.4087,11.4507,115935.809937085,0
+NCZ.US,D,20190325,000000,11.4297,11.5121,11.3896,11.5121,99188.58534771,0
+NCZ.US,D,20190326,000000,11.5121,11.5733,11.4712,11.4905,103988.5386878675,0
+NCZ.US,D,20190327,000000,11.4905,11.5516,11.4712,11.4905,87481.311765505,0
+NCZ.US,D,20190328,000000,11.5313,11.6142,11.5228,11.6142,88162.746582785,0
+NCZ.US,D,20190329,000000,11.6542,11.7561,11.6344,11.6746,149558.1858001975,0
+NCZ.US,D,20190401,000000,11.7561,11.8491,11.7363,11.7976,145656.9624623175,0
+NCZ.US,D,20190402,000000,10.4908,10.9597,10.0626,10.7976,1748429.4901867,0
+NCZ.US,D,20190403,000000,10.8992,11.0016,10.7158,10.9822,368228.49256155,0
+NCZ.US,D,20190404,000000,10.8992,11.2256,10.8792,11.1846,306889.98972755,0
+NCZ.US,D,20190405,000000,11.1846,11.2056,10.8992,10.8992,206842.67398873,0
+NCZ.US,D,20190408,000000,10.8168,10.8579,10.6645,10.8168,360288.38956625,0
+NCZ.US,D,20190409,000000,10.756,10.92,10.756,10.8992,147921.084597165,0
+NCZ.US,D,20190410,000000,10.8376,10.9824,10.7965,10.8165,206257.814809225,0
+NCZ.US,D,20190411,000000,10.7965,10.8264,10.714,10.776,142097.7177820825,0
+NCZ.US,D,20190412,000000,10.776,10.8789,10.714,10.714,173498.49361951,0
+NCZ.US,D,20190415,000000,10.6936,10.7546,10.6936,10.714,82268.389466805,0
+NCZ.US,D,20190416,000000,10.7349,10.8376,10.7143,10.8376,85686.374258945,0
+NCZ.US,D,20190417,000000,10.8376,10.9202,10.8143,10.8165,136123.72180061,0
+NCZ.US,D,20190418,000000,10.8165,10.8576,10.7546,10.7546,95482.675426525,0
+NCZ.US,D,20190422,000000,10.7965,10.8576,10.7718,10.8576,113730.78632684,0
+NCZ.US,D,20190423,000000,10.8165,10.9413,10.7965,10.8376,112418.0062954425,0
+NCZ.US,D,20190424,000000,10.8992,10.8992,10.7965,10.8165,105169.0677526125,0
+NCZ.US,D,20190425,000000,10.8165,10.8576,10.8165,10.8576,57476.1980366575,0
+NCZ.US,D,20190426,000000,10.8992,10.9603,10.7965,10.8992,127869.3876257175,0
+NCZ.US,D,20190429,000000,10.8992,10.9824,10.8789,10.9202,77254.0237965075,0
+NCZ.US,D,20190430,000000,10.8789,10.8789,10.7349,10.7349,220851.1864621025,0
+NCZ.US,D,20190501,000000,10.7965,10.8165,10.7546,10.776,139011.2612987175,0
+NCZ.US,D,20190502,000000,10.776,10.8165,10.7349,10.776,127486.3282863375,0
+NCZ.US,D,20190503,000000,10.776,10.8165,10.7546,10.776,141487.273265695,0
+NCZ.US,D,20190506,000000,10.6728,10.7965,10.632,10.7965,106555.72093976,0
+NCZ.US,D,20190507,000000,10.776,10.776,10.6623,10.6728,97115.8127041225,0
+NCZ.US,D,20190508,000000,10.6936,10.7349,10.612,10.6728,134824.6353298075,0
+NCZ.US,D,20190509,000000,10.5918,10.714,10.5643,10.6728,114904.82896815,0
+NCZ.US,D,20190510,000000,10.6114,10.6938,10.5909,10.6114,113596.373219045,0
+NCZ.US,D,20190513,000000,10.5491,10.5694,10.3622,10.3822,190828.41524725,0
+NCZ.US,D,20190514,000000,10.3822,10.5491,10.3822,10.4869,86453.2136514325,0
+NCZ.US,D,20190515,000000,10.4658,10.5491,10.4455,10.5278,74403.2406978575,0
+NCZ.US,D,20190516,000000,10.4869,10.5779,10.4869,10.5491,141524.7503788675,0
+NCZ.US,D,20190517,000000,10.5076,10.5491,10.4658,10.5076,87330.322242265,0
+NCZ.US,D,20190520,000000,10.4039,10.4658,10.3411,10.3411,132482.67611376,0
+NCZ.US,D,20190521,000000,10.4039,10.4658,10.3411,10.3411,170212.3994371625,0
+NCZ.US,D,20190522,000000,10.3411,10.4039,10.3202,10.3411,102841.522810865,0
+NCZ.US,D,20190523,000000,10.3411,10.3411,10.1966,10.2373,120875.2213810425,0
+NCZ.US,D,20190524,000000,10.3411,10.3622,10.2587,10.3622,119897.933583855,0
+NCZ.US,D,20190528,000000,10.4455,10.4455,10.284,10.3202,71342.00919451,0
+NCZ.US,D,20190529,000000,10.2587,10.2861,10.1758,10.1966,151232.04340267,0
+NCZ.US,D,20190530,000000,10.1758,10.2787,10.1758,10.1758,91186.5009729725,0
+NCZ.US,D,20190531,000000,10.1547,10.1902,10.0512,10.0723,117939.754420915,0
+NCZ.US,D,20190603,000000,10.093,10.1966,9.96784,9.96784,266255.79013375,0
+NCZ.US,D,20190604,000000,10.0097,10.1338,10.0097,10.093,151614.7423852,0
+NCZ.US,D,20190605,000000,10.1966,10.2172,10.093,10.2172,135741.7435318,0
+NCZ.US,D,20190606,000000,10.2172,10.3202,10.1966,10.3001,137651.2745190025,0
+NCZ.US,D,20190607,000000,10.3411,10.3822,10.3202,10.3622,160550.511377385,0
+NCZ.US,D,20190610,000000,10.3822,10.3988,10.3001,10.3411,182356.42553051,0
+NCZ.US,D,20190611,000000,10.3622,10.4455,10.3622,10.4245,118321.0119760075,0
+NCZ.US,D,20190612,000000,10.4458,10.4872,10.4086,10.4458,62116.152932145,0
+NCZ.US,D,20190613,000000,10.4458,10.4458,10.382,10.4036,104500.2454253275,0
+NCZ.US,D,20190614,000000,10.4036,10.4872,10.4036,10.466,88777.5153814625,0
+NCZ.US,D,20190617,000000,10.4245,10.466,10.4036,10.4036,68415.9115126725,0
+NCZ.US,D,20190618,000000,10.4872,10.5495,10.4086,10.4245,112934.3976720575,0
+NCZ.US,D,20190619,000000,10.466,10.4872,10.4036,10.4872,88683.462241685,0
+NCZ.US,D,20190620,000000,10.529,10.5922,10.5082,10.5082,113461.599754385,0
+NCZ.US,D,20190621,000000,10.4872,10.5082,10.4245,10.4458,106049.779912015,0
+NCZ.US,D,20190624,000000,10.4458,10.508,10.4245,10.4245,47888.1831326425,0
+NCZ.US,D,20190625,000000,10.466,10.4872,10.4036,10.4245,78346.2654311925,0
+NCZ.US,D,20190626,000000,10.4245,10.4872,10.4245,10.4458,72286.50451768,0
+NCZ.US,D,20190627,000000,10.4872,10.4872,10.4245,10.4245,33850.8421106825,0
+NCZ.US,D,20190628,000000,10.5082,10.5601,10.466,10.5495,116300.1307198825,0
+NCZ.US,D,20190701,000000,10.675,10.675,10.5495,10.6134,121333.955660475,0
+NCZ.US,D,20190702,000000,10.633,10.675,10.5922,10.6544,111169.36978466,0
+NCZ.US,D,20190703,000000,10.675,10.6964,10.633,10.6544,39114.93508313,0
+NCZ.US,D,20190705,000000,10.633,10.6474,10.5922,10.6134,51788.685756805,0
+NCZ.US,D,20190708,000000,10.6134,10.6134,10.5495,10.5707,61568.770865805,0
+NCZ.US,D,20190709,000000,10.5707,10.633,10.529,10.633,97879.4088848875,0
+NCZ.US,D,20190710,000000,10.633,10.6755,10.592,10.6755,85019.353715955,0
+NCZ.US,D,20190711,000000,10.6755,10.6964,10.613,10.6964,124723.4722608875,0
+NCZ.US,D,20190712,000000,10.6547,10.6964,10.613,10.633,99612.7253688325,0
+NCZ.US,D,20190715,000000,10.6964,10.7174,10.633,10.6964,139469.6352212925,0
+NCZ.US,D,20190716,000000,10.6964,10.7594,10.6964,10.7385,99570.9239733775,0
+NCZ.US,D,20190717,000000,10.7594,10.7704,10.7174,10.7174,106979.5006040325,0
+NCZ.US,D,20190718,000000,10.7385,10.7594,10.6755,10.7594,61743.1835847675,0
+NCZ.US,D,20190719,000000,10.8026,10.8026,10.7174,10.78,50546.1753125925,0
+NCZ.US,D,20190722,000000,10.8026,10.8026,10.7385,10.7594,60054.19099428,0
+NCZ.US,D,20190723,000000,10.78,10.78,10.7174,10.78,106606.170899795,0
+NCZ.US,D,20190724,000000,10.78,10.8434,10.7385,10.8434,52190.84400963,0
+NCZ.US,D,20190725,000000,10.8026,10.8026,10.7385,10.8026,65166.213372915,0
+NCZ.US,D,20190726,000000,10.8026,10.8026,10.7491,10.78,61434.3577580025,0
+NCZ.US,D,20190729,000000,10.7594,10.8024,10.7385,10.7594,62784.61490257,0
+NCZ.US,D,20190730,000000,10.7594,10.8229,10.7174,10.8229,87490.3206869375,0
+NCZ.US,D,20190731,000000,10.7594,10.8434,10.7594,10.8434,66125.4833272325,0
+NCZ.US,D,20190801,000000,10.8229,10.9272,10.78,10.8229,155561.73104396,0
+NCZ.US,D,20190802,000000,10.8229,10.9272,10.7596,10.9076,81476.68545116,0
+NCZ.US,D,20190805,000000,10.7174,10.8229,10.5492,10.5702,161795.904676455,0
+NCZ.US,D,20190806,000000,10.613,10.6964,10.5278,10.592,139653.41721855,0
+NCZ.US,D,20190807,000000,10.5071,10.6699,10.5071,10.613,129193.6990765475,0
+NCZ.US,D,20190808,000000,10.6755,10.6964,10.613,10.6964,59999.4167519625,0
+NCZ.US,D,20190809,000000,10.7391,10.7391,10.5909,10.6122,86577.17641036,0
+NCZ.US,D,20190812,000000,10.5909,10.6159,10.5265,10.5265,95547.9000177075,0
+NCZ.US,D,20190813,000000,10.5265,10.6542,10.5265,10.6122,75718.5432272575,0
+NCZ.US,D,20190814,000000,10.5692,10.5692,10.3353,10.3566,226278.160734085,0
+NCZ.US,D,20190815,000000,10.4422,10.4422,10.3146,10.3353,133737.0783342625,0
+NCZ.US,D,20190816,000000,10.3994,10.5265,10.3779,10.4629,76271.69100332,0
+NCZ.US,D,20190819,000000,10.5265,10.5909,10.5054,10.5909,77318.8880308375,0
+NCZ.US,D,20190820,000000,10.6122,10.6542,10.5694,10.6542,86525.6453797575,0
+NCZ.US,D,20190821,000000,10.6752,10.7177,10.6327,10.6964,79155.26657599,0
+NCZ.US,D,20190822,000000,10.6964,10.7177,10.6122,10.6327,63181.367802525,0
+NCZ.US,D,20190823,000000,10.6327,10.6752,10.5484,10.5909,69574.0984522575,0
+NCZ.US,D,20190826,000000,10.5909,10.6417,10.5484,10.5692,80313.09315872,0
+NCZ.US,D,20190827,000000,10.5692,10.6122,10.5054,10.5054,74271.7104449225,0
+NCZ.US,D,20190828,000000,10.5054,10.5692,10.4422,10.5692,133840.500752325,0
+NCZ.US,D,20190829,000000,10.6122,10.6327,10.5576,10.5909,96755.8162036175,0
+NCZ.US,D,20190830,000000,10.6122,10.6752,10.5692,10.5692,108372.27985776,0
+NCZ.US,D,20190903,000000,10.5054,10.6327,10.5054,10.6327,86352.6740882175,0
+NCZ.US,D,20190904,000000,10.6752,10.781,10.6752,10.781,105273.2108843875,0
+NCZ.US,D,20190905,000000,10.8034,10.8242,10.7283,10.781,96203.389141265,0
+NCZ.US,D,20190906,000000,10.7391,10.781,10.718,10.781,58215.28995112,0
+NCZ.US,D,20190909,000000,10.8034,10.8659,10.781,10.8659,57817.09562373,0
+NCZ.US,D,20190910,000000,10.781,10.8242,10.7391,10.8034,59747.5273086575,0
+NCZ.US,D,20190911,000000,10.781,10.8659,10.781,10.8447,67418.0833746225,0
+NCZ.US,D,20190912,000000,10.9095,10.9095,10.8239,10.8874,96360.865087935,0
+NCZ.US,D,20190913,000000,10.8874,10.8874,10.8031,10.8031,54567.7578408375,0
+NCZ.US,D,20190916,000000,10.7383,10.8031,10.7168,10.7591,84773.5903392275,0
+NCZ.US,D,20190917,000000,10.7383,10.8031,10.7383,10.7804,45349.1087156175,0
+NCZ.US,D,20190918,000000,10.8239,10.8447,10.7383,10.7383,71775.878850785,0
+NCZ.US,D,20190919,000000,10.7383,10.8239,10.7383,10.8031,69149.23771742,0
+NCZ.US,D,20190920,000000,10.8447,10.8874,10.8031,10.8031,44999.5625639625,0
+NCZ.US,D,20190923,000000,10.7383,10.8662,10.7168,10.8447,97873.282818315,0
+NCZ.US,D,20190924,000000,10.8874,10.8874,10.7704,10.7804,74012.61386447,0
+NCZ.US,D,20190925,000000,10.7804,10.8031,10.7168,10.7804,95329.1634052875,0
+NCZ.US,D,20190926,000000,10.7804,10.7804,10.6955,10.7168,120366.03714158,0
+NCZ.US,D,20190927,000000,10.7168,10.7804,10.6308,10.7804,135161.5689914425,0
+NCZ.US,D,20190930,000000,10.7168,10.7591,10.6308,10.7591,144673.9089554125,0
+NCZ.US,D,20191001,000000,10.6527,10.7804,10.6308,10.7383,162359.1424445175,0
+NCZ.US,D,20191002,000000,10.6308,10.6527,10.5026,10.6098,149352.4220346375,0
+NCZ.US,D,20191003,000000,10.5459,10.6098,10.4387,10.6098,76944.11689917,0
+NCZ.US,D,20191004,000000,10.6098,10.6955,10.6098,10.6308,84978.99374793,0
+NCZ.US,D,20191007,000000,10.5889,10.7168,10.5665,10.7168,104427.09298329,0
+NCZ.US,D,20191008,000000,10.6955,10.7168,10.6527,10.6955,119139.7427559525,0
+NCZ.US,D,20191009,000000,10.7168,10.7591,10.6308,10.7591,182457.3254505725,0
+NCZ.US,D,20191010,000000,10.7591,10.7591,10.6946,10.7591,81917.0415308675,0
+NCZ.US,D,20191011,000000,10.7807,10.8459,10.7594,10.8034,68653.0263248225,0
+NCZ.US,D,20191014,000000,10.7807,10.8242,10.738,10.7591,58331.6852160525,0
+NCZ.US,D,20191015,000000,10.7807,10.8034,10.738,10.738,121771.0685284575,0
+NCZ.US,D,20191016,000000,10.738,10.7488,10.6728,10.6946,85200.6132152175,0
+NCZ.US,D,20191017,000000,10.6946,10.738,10.6946,10.7163,86769.2466153425,0
+NCZ.US,D,20191018,000000,10.7591,10.7807,10.6728,10.7163,66996.1054946375,0
+NCZ.US,D,20191021,000000,10.7163,10.7807,10.6946,10.738,120754.862190685,0
+NCZ.US,D,20191022,000000,10.7807,10.8034,10.738,10.738,121123.1468989075,0
+NCZ.US,D,20191023,000000,10.738,10.7591,10.738,10.7591,46134.6866646875,0
+NCZ.US,D,20191024,000000,10.7807,10.867,10.738,10.8034,155085.3392785225,0
+NCZ.US,D,20191025,000000,10.7807,10.867,10.7591,10.867,94705.7460420375,0
+NCZ.US,D,20191028,000000,10.867,10.867,10.8034,10.8034,61658.499723285,0
+NCZ.US,D,20191029,000000,10.8242,10.8459,10.738,10.7591,76109.17006065,0
+NCZ.US,D,20191030,000000,10.8034,10.8034,10.738,10.7591,69345.6322046875,0
+NCZ.US,D,20191031,000000,10.7591,10.7807,10.738,10.738,66331.60744965,0
+NCZ.US,D,20191101,000000,10.7807,10.8884,10.7704,10.8242,143546.352348705,0
+NCZ.US,D,20191104,000000,10.8459,10.9319,10.8242,10.867,128062.53890127,0
+NCZ.US,D,20191105,000000,10.911,10.9319,10.8764,10.8884,79171.84299143,0
+NCZ.US,D,20191106,000000,10.911,10.911,10.8348,10.8459,92864.6828577375,0
+NCZ.US,D,20191107,000000,10.8884,10.9536,10.8034,10.867,212240.459355265,0
+NCZ.US,D,20191108,000000,10.867,10.9115,10.8242,10.867,97000.85886662,0
+NCZ.US,D,20191111,000000,10.8457,10.867,10.8242,10.8242,70883.63527194,0
+NCZ.US,D,20191112,000000,10.8242,10.867,10.8242,10.867,60978.86669029,0
+NCZ.US,D,20191113,000000,10.867,10.9115,10.8457,10.8457,101779.190795335,0
+NCZ.US,D,20191114,000000,10.8457,10.9325,10.8457,10.8886,142873.926452855,0
+NCZ.US,D,20191115,000000,10.8886,10.9544,10.8886,10.8886,76100.8818529275,0
+NCZ.US,D,20191118,000000,10.8886,10.9544,10.8886,10.8886,82555.233525265,0
+NCZ.US,D,20191119,000000,10.8886,10.9544,10.867,10.8886,117844.9805674225,0
+NCZ.US,D,20191120,000000,10.9115,10.9115,10.867,10.867,81933.617946305,0
+NCZ.US,D,20191121,000000,10.867,10.8886,10.8029,10.8242,91519.470709185,0
+NCZ.US,D,20191122,000000,10.8242,10.8886,10.8242,10.8457,121460.801274265,0
+NCZ.US,D,20191125,000000,10.8457,10.8886,10.8242,10.8242,89633.002560855,0
+NCZ.US,D,20191126,000000,10.8457,10.867,10.8457,10.8457,84841.337428415,0
+NCZ.US,D,20191127,000000,10.8886,10.8886,10.8029,10.8029,75632.4179383475,0
+NCZ.US,D,20191129,000000,10.8242,10.867,10.8242,10.8457,46319.189375655,0
+NCZ.US,D,20191202,000000,10.867,10.8886,10.8457,10.867,103041.16050985,0
+NCZ.US,D,20191203,000000,10.867,10.8697,10.8029,10.8457,143927.2495469425,0
+NCZ.US,D,20191204,000000,10.867,10.8886,10.8457,10.8886,83880.265689815,0
+NCZ.US,D,20191205,000000,10.9115,10.9775,10.878,10.9775,150114.9371448325,0
+NCZ.US,D,20191206,000000,10.9775,10.9977,10.9115,10.9325,114954.19785761,0
+NCZ.US,D,20191209,000000,10.9544,10.9977,10.9325,10.9977,84448.548453885,0
+NCZ.US,D,20191210,000000,10.9325,10.9977,10.9325,10.9977,125355.89854557,0
+NCZ.US,D,20191211,000000,10.9865,11.0757,10.9653,11.0313,176051.621953975,0
+NCZ.US,D,20191212,000000,11.0094,11.0757,11.0094,11.0533,110962.524948535,0
+NCZ.US,D,20191213,000000,11.0757,11.097,11.0315,11.0533,179752.1265223025,0
+NCZ.US,D,20191216,000000,11.097,11.1632,11.0757,11.1632,205523.0471770525,0
+NCZ.US,D,20191217,000000,11.1527,11.2298,11.097,11.2076,148132.253715585,0
+NCZ.US,D,20191218,000000,11.2298,11.2298,11.1846,11.2298,144765.439597185,0
+NCZ.US,D,20191219,000000,11.2522,11.2522,11.1846,11.2298,124772.12043663,0
+NCZ.US,D,20191220,000000,11.2298,11.2949,11.2076,11.2949,175129.10839911,0
+NCZ.US,D,20191223,000000,11.3398,11.3618,11.2522,11.2522,143783.467160855,0
+NCZ.US,D,20191224,000000,11.3183,11.3183,11.2298,11.2298,80834.88988819,0
+NCZ.US,D,20191226,000000,11.2522,11.2949,11.2298,11.2733,89106.16083538,0
+NCZ.US,D,20191227,000000,11.2949,11.3183,11.2522,11.2949,130145.4015368625,0
+NCZ.US,D,20191230,000000,11.2733,11.2949,11.2298,11.2298,78628.4248505175,0
+NCZ.US,D,20191231,000000,11.2076,11.2733,11.2076,11.2733,61154.7208366825,0
+NCZ.US,D,20200102,000000,11.2949,11.3183,11.2522,11.2522,104106.015023375,0
+NCZ.US,D,20200103,000000,11.2522,11.3183,11.2076,11.2949,114527.89569534,0
+NCZ.US,D,20200106,000000,11.2949,11.3183,11.2298,11.3183,173797.9501679825,0
+NCZ.US,D,20200107,000000,11.3398,11.405,11.3398,11.3398,149436.0248255475,0
+NCZ.US,D,20200108,000000,11.3618,11.4936,11.3618,11.4722,192982.9888974675,0
+NCZ.US,D,20200109,000000,11.5155,11.5155,11.4282,11.4497,284958.311031225,0
+NCZ.US,D,20200110,000000,11.4497,11.5297,11.3829,11.3829,194652.8825745075,0
+NCZ.US,D,20200113,000000,11.3829,11.4497,11.3829,11.4497,96345.3697430725,0
+NCZ.US,D,20200114,000000,11.4045,11.4497,11.4045,11.4045,79394.90388614,0
+NCZ.US,D,20200115,000000,11.4497,11.5604,11.4497,11.5391,101365.86147993,0
+NCZ.US,D,20200116,000000,11.5391,11.5391,11.5158,11.5391,80701.557850955,0
+NCZ.US,D,20200117,000000,11.5391,11.6054,11.5391,11.6054,248315.42398963,0
+NCZ.US,D,20200121,000000,11.6493,11.6493,11.5158,11.5158,68120.4188896275,0
+NCZ.US,D,20200122,000000,11.5391,11.5604,11.5158,11.5604,61232.9182747325,0
+NCZ.US,D,20200123,000000,11.5604,11.5604,11.5391,11.5391,81118.85109179,0
+NCZ.US,D,20200124,000000,11.6054,11.6493,11.5391,11.5391,100680.4627372175,0
+NCZ.US,D,20200127,000000,11.5158,11.5158,11.3388,11.3388,129131.7176970825,0
+NCZ.US,D,20200128,000000,11.3829,11.4941,11.3829,11.4941,97077.614877245,0
+NCZ.US,D,20200129,000000,11.5391,11.5836,11.4941,11.5836,85514.4840379825,0
+NCZ.US,D,20200130,000000,11.5836,11.5836,11.5158,11.5836,115506.6249199575,0
+NCZ.US,D,20200131,000000,11.5836,11.5836,11.4825,11.5158,99882.99301186,0
+NCZ.US,D,20200203,000000,11.5604,11.6054,11.5391,11.5836,216883.29710561,0
+NCZ.US,D,20200204,000000,11.6274,11.6718,11.6054,11.6274,149716.0221037175,0
+NCZ.US,D,20200205,000000,11.694,11.694,11.6274,11.694,121742.6003367325,0
+NCZ.US,D,20200206,000000,11.7384,11.7608,11.694,11.7608,66613.40651211,0
+NCZ.US,D,20200207,000000,11.694,11.8048,11.6718,11.7824,84073.7773222175,0
+NCZ.US,D,20200210,000000,11.7824,11.8048,11.7689,11.8048,102744.947173085,0
+NCZ.US,D,20200211,000000,11.8048,11.8719,11.7824,11.7824,207564.10841719,0
+NCZ.US,D,20200212,000000,11.7489,11.9057,11.7489,11.7942,166892.79206708,0
+NCZ.US,D,20200213,000000,11.7942,11.8161,11.7716,11.7942,82019.7432352125,0
+NCZ.US,D,20200214,000000,11.7739,11.8834,11.7716,11.8606,124511.222071895,0
+NCZ.US,D,20200218,000000,11.8606,11.9506,11.8438,11.9057,96242.3076818625,0
+NCZ.US,D,20200219,000000,11.9506,11.9954,11.9395,11.9954,92513.3349218025,0
+NCZ.US,D,20200220,000000,12.018,12.0398,11.9057,11.9057,78381.580403215,0
+NCZ.US,D,20200221,000000,11.9279,11.9506,11.9057,11.9506,73977.2988924525,0
+NCZ.US,D,20200224,000000,11.7038,11.8161,11.4137,11.4579,381870.5221109,0
+NCZ.US,D,20200225,000000,11.4803,11.5248,11.0549,11.1226,408071.34849655,0
+NCZ.US,D,20200226,000000,11.1891,11.324,11.1445,11.2562,227785.533468455,0
+NCZ.US,D,20200227,000000,11.1226,11.1226,10.1824,10.6295,375449.323269475,0
+NCZ.US,D,20200228,000000,10.2049,10.406,9.80196,10.16,603576.8353956,0
+NCZ.US,D,20200302,000000,10.2716,10.7391,10.2049,10.6075,390774.579699625,0
+NCZ.US,D,20200303,000000,10.7198,10.913,10.5626,10.6075,261466.287142475,0
+NCZ.US,D,20200304,000000,10.7646,10.9853,10.7421,10.9209,145029.94153049,0
+NCZ.US,D,20200305,000000,10.7198,10.8989,10.6564,10.7198,130019.2766367875,0
+NCZ.US,D,20200306,000000,10.5626,10.6295,10.3543,10.5626,140040.0801265025,0
+NCZ.US,D,20200309,000000,9.9596,9.98148,9.46568,9.93664,390069.721686625,0
+NCZ.US,D,20200310,000000,10.2049,10.2049,9.55632,9.77976,196133.5889014375,0
+NCZ.US,D,20200311,000000,9.52,9.72252,8.864,8.97696,323159.741480925,0
+NCZ.US,D,20200312,000000,8.36676,8.36676,6.44472,7.48448,582898.477849125,0
+NCZ.US,D,20200313,000000,7.98128,8.19464,7.50728,8.11736,280626.461248775,0
+NCZ.US,D,20200316,000000,6.51208,7.52948,6.46744,7.14516,407207.212752625,0
+NCZ.US,D,20200317,000000,7.14516,7.39404,6.89744,7.30388,425964.50789235,0
+NCZ.US,D,20200318,000000,6.78356,6.83012,4.63604,5.26896,935967.117778,0
+NCZ.US,D,20200319,000000,5.35912,6.03684,4.47692,5.92468,953342.08401295,0
+NCZ.US,D,20200320,000000,6.03684,6.69316,6.03684,6.48976,707373.303878475,0
+NCZ.US,D,20200323,000000,6.3312,6.38756,5.31364,6.06008,725092.0505553,0
+NCZ.US,D,20200324,000000,6.21788,6.53428,6.19592,6.35388,273695.717811,0
+NCZ.US,D,20200325,000000,6.39988,7.19028,6.39988,6.85156,270570.7031439,0
+NCZ.US,D,20200326,000000,6.87452,7.55264,6.87452,7.32632,297281.0741258,0
+NCZ.US,D,20200327,000000,7.03196,7.30388,6.89676,7.07688,222336.5774281775,0
+NCZ.US,D,20200330,000000,7.21336,7.5972,7.05556,7.48448,290753.930368275,0
+NCZ.US,D,20200331,000000,7.37096,7.66596,7.34968,7.52948,262334.026455,0
+NCZ.US,D,20200401,000000,7.34968,7.34968,6.738,6.78356,361249.821661675,0
+NCZ.US,D,20200402,000000,6.21788,6.87452,6.19592,6.64812,465045.209074,0
+NCZ.US,D,20200403,000000,6.4222,6.6254,6.082,6.26324,645143.99889305,0
+NCZ.US,D,20200406,000000,6.44472,6.71612,6.3312,6.69316,434263.526317525,0
+NCZ.US,D,20200407,000000,7.00888,7.17912,6.87452,6.91972,266305.879736925,0
+NCZ.US,D,20200408,000000,7.1008,7.32632,6.9642,7.2812,382967.80874165,0
+NCZ.US,D,20200409,000000,7.52948,7.9136,7.49124,7.6886,473083.689491325,0
+NCZ.US,D,20200413,000000,7.66596,7.66596,7.37096,7.5972,405931.9098343,0
+NCZ.US,D,20200414,000000,7.73372,7.98128,7.73372,7.9136,615488.79167275,0
+NCZ.US,D,20200415,000000,7.73372,7.8458,7.61972,7.75588,407785.22515175,0
+NCZ.US,D,20200416,000000,7.8458,7.93736,7.70404,7.80144,393268.969866375,0
+NCZ.US,D,20200417,000000,7.98128,8.10668,7.89184,8.0956,369823.07165535,0
+NCZ.US,D,20200420,000000,8.0056,8.14112,7.55264,7.80144,495758.424027575,0
+NCZ.US,D,20200421,000000,7.71036,7.73372,7.46172,7.55264,181283.6431661125,0
+NCZ.US,D,20200422,000000,7.66596,7.75588,7.5972,7.71036,373614.386151725,0
+NCZ.US,D,20200423,000000,7.7504,7.84172,7.659,7.70512,370992.790014425,0
+NCZ.US,D,20200424,000000,7.77316,7.77316,7.56772,7.61404,210529.1246396225,0
+NCZ.US,D,20200427,000000,7.77316,7.80716,7.659,7.72784,189325.72715202,0
+NCZ.US,D,20200428,000000,7.7504,7.82364,7.69356,7.72784,225218.711573415,0
+NCZ.US,D,20200429,000000,7.81936,7.95628,7.81936,7.91032,189046.8109444225,0
+NCZ.US,D,20200430,000000,7.88776,8.04736,7.86524,8.00288,287718.64455865,0
+NCZ.US,D,20200501,000000,7.93408,7.93408,7.70512,7.86524,229060.11567297,0
+NCZ.US,D,20200504,000000,7.81936,7.81936,7.45332,7.72784,199958.0562287025,0
+NCZ.US,D,20200505,000000,7.86524,7.9784,7.84172,7.95628,146081.4628402975,0
+NCZ.US,D,20200506,000000,8.02424,8.04736,7.95628,8.00288,73683.608053695,0
+NCZ.US,D,20200507,000000,8.04736,8.09884,8.00288,8.072,234910.50925236,0
+NCZ.US,D,20200508,000000,8.11132,8.24904,8.11132,8.2268,232304.7688167225,0
+NCZ.US,D,20200511,000000,8.13416,8.20444,8.13416,8.15688,52772.820334275,0
+NCZ.US,D,20200512,000000,8.15688,8.18024,8.01876,8.11132,75334.4028173,0
+NCZ.US,D,20200513,000000,8.06532,8.08744,7.8342,8.01876,196268.3623660975,0
+NCZ.US,D,20200514,000000,7.90356,7.9488,7.71808,7.92664,153879.5852337675,0
+NCZ.US,D,20200515,000000,7.87988,7.87988,7.77588,7.85752,307888.538579325,0
+NCZ.US,D,20200518,000000,7.99568,8.18024,7.99568,8.11132,301663.373868275,0
+NCZ.US,D,20200519,000000,8.08744,8.20444,8.01876,8.06532,239557.6712849875,0
+NCZ.US,D,20200520,000000,8.13416,8.2268,8.08744,8.15688,304031.27877805,0
+NCZ.US,D,20200521,000000,8.06532,8.21772,8.06532,8.18024,246930.57258676,0
+NCZ.US,D,20200522,000000,8.2268,8.29624,8.15688,8.23884,325493.7728461,0
+NCZ.US,D,20200526,000000,8.38868,8.50436,8.20444,8.20444,973979.0005207,0
+NCZ.US,D,20200527,000000,8.24904,8.4462,8.2268,8.38868,769823.1472605,0
+NCZ.US,D,20200528,000000,8.43464,8.59648,8.41188,8.48112,518126.855235075,0
+NCZ.US,D,20200529,000000,8.45764,8.59648,8.45764,8.59648,211582.4477337125,0
+NCZ.US,D,20200601,000000,8.61956,8.78156,8.59648,8.75852,357366.255809825,0
+NCZ.US,D,20200602,000000,8.80528,9.00136,8.80528,8.94316,278456.03189685,0
+NCZ.US,D,20200603,000000,9.08212,9.6018,9.08212,9.59016,562987.320052025,0
+NCZ.US,D,20200604,000000,9.45204,9.59016,9.43596,9.47444,402869.23690355,0
+NCZ.US,D,20200605,000000,9.70616,9.79884,9.61296,9.6598,260653.322072225,0
+NCZ.US,D,20200608,000000,9.70616,9.775,9.6826,9.70616,345554.118382125,0
+NCZ.US,D,20200609,000000,9.6598,9.70616,9.52136,9.56724,246913.275457615,0
+NCZ.US,D,20200610,000000,9.4914,9.58448,9.4212,9.44528,340422.6367332,0
+NCZ.US,D,20200611,000000,9.11812,9.23504,8.79152,8.83896,407032.4396767,0
+NCZ.US,D,20200612,000000,9.0486,9.11812,8.83896,8.95488,198305.09932395,0
+NCZ.US,D,20200615,000000,8.79152,9.00196,8.73364,8.93144,121987.6429997425,0
+NCZ.US,D,20200616,000000,9.16472,9.37508,9.0486,9.07168,69970.13063851,0
+NCZ.US,D,20200617,000000,9.07168,9.2114,9.0486,9.18816,194954.1409072725,0
+NCZ.US,D,20200618,000000,9.16472,9.23504,9.07168,9.18816,29792.86353985,0
+NCZ.US,D,20200619,000000,9.28156,9.28156,9.18816,9.18816,62623.5353873225,0
+NCZ.US,D,20200622,000000,9.11812,9.23504,9.09464,9.2114,48889.9751961225,0
+NCZ.US,D,20200623,000000,9.28156,9.28156,9.20952,9.23504,67953.9340215225,0
+NCZ.US,D,20200624,000000,9.23504,9.28156,8.95488,8.97808,178280.4291168025,0
+NCZ.US,D,20200625,000000,8.88468,9.0246,8.86144,9.00196,67195.7431936225,0
+NCZ.US,D,20200626,000000,9.0246,9.0486,8.88468,8.88468,44422.99159218,0
+NCZ.US,D,20200629,000000,8.83896,9.0486,8.7682,8.90868,77139.79067272,0
+NCZ.US,D,20200630,000000,8.95488,9.14152,8.95488,9.11812,48170.70290882,0
+NCZ.US,D,20200701,000000,9.2114,9.23504,9.14168,9.18816,90465.4269013775,0
+NCZ.US,D,20200702,000000,9.37508,9.4212,9.30524,9.32768,156415.056082215,0
+NCZ.US,D,20200706,000000,9.46764,9.54396,9.4212,9.53712,153908.0534254975,0
+NCZ.US,D,20200707,000000,9.4914,9.53712,9.46764,9.46764,85735.0224346925,0
+NCZ.US,D,20200708,000000,9.4914,9.53712,9.2578,9.37508,381361.337871475,0
+NCZ.US,D,20200709,000000,9.39736,9.39736,9.2114,9.32768,215282.95230204,0
+NCZ.US,D,20200710,000000,9.39208,9.39208,9.27488,9.34608,244690.2340044975,0
+NCZ.US,D,20200713,000000,9.39208,9.41708,9.27488,9.29864,89603.4532985475,0
+NCZ.US,D,20200714,000000,9.25168,9.2652,9.11056,9.22796,590325.793036425,0
+NCZ.US,D,20200715,000000,9.29864,9.36656,9.25168,9.25168,541091.67704145,0
+NCZ.US,D,20200716,000000,9.20448,9.25168,9.18068,9.20448,294616.955879275,0
+NCZ.US,D,20200717,000000,9.22796,9.2984,9.13396,9.27488,322020.293097925,0
+NCZ.US,D,20200720,000000,9.32148,9.39208,9.29864,9.39208,60492.38493284,0
+NCZ.US,D,20200721,000000,9.39208,9.475,9.39208,9.39208,52158.0515356125,0
+NCZ.US,D,20200722,000000,9.36932,9.45204,9.36932,9.41708,62123.72042615,0
+NCZ.US,D,20200723,000000,9.36932,9.558,9.34608,9.34608,111913.146338275,0
+NCZ.US,D,20200724,000000,9.39208,9.39208,9.29864,9.34608,46198.830185295,0
+NCZ.US,D,20200727,000000,9.32148,9.44024,9.32148,9.44024,186260.892080095,0
+NCZ.US,D,20200728,000000,9.41708,9.56916,9.39208,9.487,450643.1869124,0
+NCZ.US,D,20200729,000000,9.5342,9.60464,9.51028,9.5808,646375.3382747,0
+NCZ.US,D,20200730,000000,9.558,9.5808,9.44024,9.558,447478.89334785,0
+NCZ.US,D,20200731,000000,9.60464,9.67496,9.49836,9.6512,270412.5064835,0
+NCZ.US,D,20200803,000000,9.72168,9.76956,9.6512,9.74612,586984.56425485,0
+NCZ.US,D,20200804,000000,9.72168,9.99296,9.72168,9.93432,261638.537720275,0
+NCZ.US,D,20200805,000000,9.93432,10.0758,9.93432,10.0051,334960.3474892,0
+NCZ.US,D,20200806,000000,10.0051,10.1697,10.0051,10.1466,504561.5816963,0
+NCZ.US,D,20200807,000000,10.1466,10.2638,10.1258,10.1932,730558.303724725,0
+NCZ.US,D,20200810,000000,10.24,10.3484,10.1932,10.2876,562390.208739425,0
+NCZ.US,D,20200811,000000,10.3581,10.3581,10.1932,10.1932,394128.4209712,0
+NCZ.US,D,20200812,000000,10.2114,10.3489,10.2114,10.2818,353004.856765125,0
+NCZ.US,D,20200813,000000,10.3301,10.4011,10.1633,10.1633,459724.17971805,0
+NCZ.US,D,20200814,000000,10.2114,10.2587,10.0448,10.0683,425661.80813215,0
+NCZ.US,D,20200817,000000,10.0922,10.1582,10.0658,10.1158,682452.1046934,0
+NCZ.US,D,20200818,000000,10.1158,10.3535,10.0448,10.3301,999044.702805625,0
+NCZ.US,D,20200819,000000,10.3301,10.4011,10.3059,10.3059,75055.1262528425,0
+NCZ.US,D,20200820,000000,10.2587,10.4011,10.2587,10.3892,549893.39328275,0
+NCZ.US,D,20200821,000000,10.3301,10.3773,10.2818,10.2818,129676.2169085675,0
+NCZ.US,D,20200824,000000,10.3301,10.3535,10.2114,10.2587,88855.3524626525,0
+NCZ.US,D,20200825,000000,10.2346,10.2818,10.1039,10.2114,212538.114119455,0
+NCZ.US,D,20200826,000000,10.2114,10.3059,10.1633,10.2114,157955.581647465,0
+NCZ.US,D,20200827,000000,10.2346,10.3059,10.2114,10.2818,97218.5144084725,0
+NCZ.US,D,20200828,000000,10.2818,10.3535,10.2818,10.3301,77560.3271252725,0
+NCZ.US,D,20200831,000000,10.3301,10.376,10.2822,10.3535,80337.9577818725,0
+NCZ.US,D,20200901,000000,10.3535,10.5667,10.3535,10.5195,111744.4993290225,0
+NCZ.US,D,20200902,000000,10.4956,10.5667,10.4721,10.5195,195617.557881685,0
+NCZ.US,D,20200903,000000,10.5195,10.5195,10.1399,10.1399,182340.9301856375,0
+NCZ.US,D,20200904,000000,10.1158,10.1749,9.66516,9.9732,271630.873018275,0
+NCZ.US,D,20200908,000000,9.73592,9.80716,9.6888,9.71228,215941.6846373075,0
+NCZ.US,D,20200909,000000,9.8314,9.9732,9.8314,9.9732,93883.411693525,0
+NCZ.US,D,20200910,000000,9.99208,10.0398,9.87152,9.89604,226755.27321324,0
+NCZ.US,D,20200911,000000,9.89604,9.94312,9.80028,9.87152,132817.44763425,0
+NCZ.US,D,20200914,000000,9.9676,10.087,9.94348,10.0398,175332.7100235225,0
+NCZ.US,D,20200915,000000,10.0398,10.1349,10.0398,10.087,83653.2408696725,0
+NCZ.US,D,20200916,000000,10.087,10.1589,10.0398,10.1117,91473.3450314425,0
+NCZ.US,D,20200917,000000,9.99208,10.0398,9.89604,9.99208,122248.181007625,0
+NCZ.US,D,20200918,000000,9.99208,10.0623,9.91936,9.99208,117177.2393107275,0
+NCZ.US,D,20200921,000000,9.87152,9.90328,9.75156,9.84724,74427.0242504475,0
+NCZ.US,D,20200922,000000,9.87152,9.89604,9.75156,9.87152,363170.8840683,0
+NCZ.US,D,20200923,000000,9.87152,9.89604,9.58384,9.58384,234605.286994165,0
+NCZ.US,D,20200924,000000,9.53528,9.6798,9.41708,9.60824,160995.552096235,0
+NCZ.US,D,20200925,000000,9.58384,9.67852,9.53528,9.65624,70103.8230325875,0
+NCZ.US,D,20200928,000000,9.75156,9.89604,9.6798,9.84724,165130.6470345475,0
+NCZ.US,D,20200929,000000,9.84724,9.84724,9.75156,9.82416,566452.15123565,0
+NCZ.US,D,20200930,000000,9.84724,9.89604,9.80028,9.84724,113349.5287717425,0
+NCZ.US,D,20201001,000000,9.91936,9.99208,9.87152,9.9676,171018.15737024,0
+NCZ.US,D,20201002,000000,9.87152,9.94312,9.86032,9.91936,137585.3292141075,0
+NCZ.US,D,20201005,000000,9.9676,10.0633,9.94312,10.0157,91527.758916895,0
+NCZ.US,D,20201006,000000,10.0398,10.2069,10.0398,10.0633,144458.41555471,0
+NCZ.US,D,20201007,000000,10.087,10.3505,10.0398,10.3505,714065.851433475,0
+NCZ.US,D,20201008,000000,10.4229,10.4704,10.2314,10.2787,1592882.17341705,0
+NCZ.US,D,20201009,000000,10.3465,10.3952,10.2257,10.2983,1092775.683548475,0
+NCZ.US,D,20201012,000000,10.3225,10.4188,10.2498,10.3225,1201313.0068469,0
+NCZ.US,D,20201013,000000,10.3465,10.3465,10.2257,10.2498,114376.9061721075,0
+NCZ.US,D,20201014,000000,10.2498,10.3465,10.153,10.2498,116714.1807489975,0
+NCZ.US,D,20201015,000000,10.2018,10.2379,10.1049,10.2257,69446.53212475,0
+NCZ.US,D,20201016,000000,10.2498,10.2498,10.2018,10.2498,173991.822157255,0
+NCZ.US,D,20201019,000000,10.2257,10.2498,10.1295,10.1295,78216.176605685,0
+NCZ.US,D,20201020,000000,10.1295,10.2496,10.1295,10.1777,86209.6124158525,0
+NCZ.US,D,20201021,000000,10.153,10.2448,10.1295,10.153,68001.861483555,0
+NCZ.US,D,20201022,000000,10.2018,10.2742,10.1169,10.2257,124027.6231693075,0
+NCZ.US,D,20201023,000000,10.2498,10.2861,10.1295,10.2742,490752.7069219,0
+NCZ.US,D,20201026,000000,10.2257,10.2742,10.0565,10.0808,113041.0633018375,0
+NCZ.US,D,20201027,000000,10.0808,10.2257,10.0723,10.1777,358939.2134923,0
+NCZ.US,D,20201028,000000,10.032,10.1049,9.81444,9.81444,253451.590277725,0
+NCZ.US,D,20201029,000000,9.79088,9.9834,9.7426,9.93596,186243.2345940875,0
+NCZ.US,D,20201030,000000,9.88712,9.96028,9.6936,9.71832,313731.3646647,0
+NCZ.US,D,20201102,000000,9.81444,9.8636,9.76676,9.83912,637400.650741975,0
+NCZ.US,D,20201103,000000,9.9116,10.1049,9.9116,10.0808,392039.7926259,0
+NCZ.US,D,20201104,000000,10.2983,10.3712,10.153,10.2498,738357.14683195,0
+NCZ.US,D,20201105,000000,10.2742,10.4188,10.2257,10.3712,1060672.9325529,0
+NCZ.US,D,20201106,000000,10.3465,10.4188,10.2742,10.3465,592361.4489237,0
+NCZ.US,D,20201109,000000,10.5889,10.6731,10.3589,10.4188,937416.112701475,0
+NCZ.US,D,20201110,000000,10.4632,10.4632,10.2562,10.3662,880498.467793725,0
+NCZ.US,D,20201111,000000,10.39,10.5849,10.1951,10.536,889844.6832465,0
+NCZ.US,D,20201112,000000,10.536,10.7276,10.512,10.6095,367347.05968835,0
+NCZ.US,D,20201113,000000,10.6095,10.7798,10.6095,10.7316,288495.57394315,0
+NCZ.US,D,20201116,000000,10.7798,10.976,10.7557,10.9511,665226.686554275,0
+NCZ.US,D,20201117,000000,10.9255,11.097,10.8778,11.0487,258609.37797725,0
+NCZ.US,D,20201118,000000,11.0729,11.2192,10.9994,11.0487,391387.546714075,0
+NCZ.US,D,20201119,000000,10.9994,11.2192,10.976,11.1947,484965.01543565,0
+NCZ.US,D,20201120,000000,11.1947,11.3282,11.1915,11.2674,201709.03019866,0
+NCZ.US,D,20201123,000000,11.2921,11.463,11.2674,11.4144,433380.291660125,0
+NCZ.US,D,20201124,000000,11.463,11.5846,11.4144,11.5366,705570.43852105,0
+NCZ.US,D,20201125,000000,11.5366,11.6701,11.5366,11.6578,312621.10518715,0
+NCZ.US,D,20201127,000000,11.6828,11.7557,11.6578,11.6578,56323.0560930825,0
+NCZ.US,D,20201130,000000,11.6578,11.7314,11.5604,11.7314,224896.55254293,0
+NCZ.US,D,20201201,000000,11.8045,11.8045,11.6338,11.7314,645988.67536675,0
+NCZ.US,D,20201202,000000,11.7314,12.1704,11.6338,11.7804,421233.02235505,0
+NCZ.US,D,20201203,000000,11.7804,12.0122,11.777,11.8777,589177.335731975,0
+NCZ.US,D,20201204,000000,11.951,12.0242,11.9263,12.0242,380212.5202101,0
+NCZ.US,D,20201207,000000,11.9998,12.1946,11.951,12.0972,472528.739931,0
+NCZ.US,D,20201208,000000,12.1213,12.2556,12.0728,12.244,467042.667134375,0
+NCZ.US,D,20201209,000000,12.2195,12.3168,12.0242,12.0728,681216.441029475,0
+NCZ.US,D,20201210,000000,12.0436,12.1544,11.9847,12.1415,399147.8316375,0
+NCZ.US,D,20201211,000000,12.0436,12.1788,12.0191,12.0191,608727.41595795,0
+NCZ.US,D,20201214,000000,12.0924,12.1788,12.0191,12.0436,219736.96305912,0
+NCZ.US,D,20201215,000000,12.0924,12.2401,12.0924,12.166,445278.914733575,0
+NCZ.US,D,20201216,000000,12.1907,12.3011,12.0436,12.2644,602082.435508075,0
+NCZ.US,D,20201217,000000,12.2891,12.338,12.2644,12.2891,243237.9958693025,0
+NCZ.US,D,20201218,000000,12.3137,12.3628,12.2156,12.3137,265610.3910022,0
+NCZ.US,D,20201221,000000,12.166,12.4115,12.1174,12.4115,371548.460288475,0
+NCZ.US,D,20201222,000000,12.388,12.4488,12.338,12.4366,544202.637791175,0
+NCZ.US,D,20201223,000000,12.388,12.51,12.388,12.4115,244545.0101909825,0
+NCZ.US,D,20201224,000000,12.4115,12.4735,12.3752,12.4115,405920.018058,0
+NCZ.US,D,20201228,000000,12.4366,12.4858,12.338,12.3628,301720.31025175,0
+NCZ.US,D,20201229,000000,12.388,12.4245,12.2891,12.3628,485976.53713425,0
+NCZ.US,D,20201230,000000,12.338,12.4366,12.3262,12.3628,946213.504660425,0
+NCZ.US,D,20201231,000000,12.3628,12.5351,12.3628,12.51,563426.9554181,0
+NCZ.US,D,20210104,000000,12.5351,12.5351,12.338,12.4115,812026.34061135,0
+NCZ.US,D,20210105,000000,12.388,12.5351,12.388,12.4616,450424.089943125,0
+NCZ.US,D,20210106,000000,12.4616,12.4858,12.338,12.3628,771723.308969475,0
+NCZ.US,D,20210107,000000,12.4616,12.5351,12.388,12.5351,778590.629600325,0
+NCZ.US,D,20210108,000000,12.5351,12.7313,12.5351,12.7313,642844.561786225,0
+NCZ.US,D,20210111,000000,12.6334,12.6823,12.5345,12.6575,786015.782646425,0
+NCZ.US,D,20210112,000000,12.6092,12.6575,12.5226,12.5595,763365.91273335,0
+NCZ.US,D,20210113,000000,12.5549,12.6539,12.542,12.5549,932541.9258487,0
+NCZ.US,D,20210114,000000,12.5792,12.666,12.5047,12.53,860099.026454925,0
+NCZ.US,D,20210115,000000,12.53,12.5792,12.4057,12.4057,626671.385670625,0
+NCZ.US,D,20210119,000000,12.4561,12.5275,12.4057,12.4802,630854.408071,0
+NCZ.US,D,20210120,000000,12.53,12.6042,12.53,12.5549,314963.42476005,0
+NCZ.US,D,20210121,000000,12.5549,12.6539,12.5549,12.6042,111083.6048526075,0
+NCZ.US,D,20210122,000000,12.6042,12.6286,12.53,12.5549,179405.10286865,0
+NCZ.US,D,20210125,000000,12.5549,12.6788,12.5549,12.6286,100136.323882595,0
+NCZ.US,D,20210126,000000,12.6286,12.7274,12.6286,12.6539,223005.760112315,0
+NCZ.US,D,20210127,000000,12.6539,12.6539,12.4302,12.5792,319925.178329175,0
+NCZ.US,D,20210128,000000,12.5792,12.7033,12.5047,12.6286,348860.752905375,0
+NCZ.US,D,20210129,000000,12.6286,12.666,12.4302,12.4302,137241.18841532,0
+NCZ.US,D,20210201,000000,12.5792,12.6788,12.53,12.6788,103765.838150015,0
+NCZ.US,D,20210202,000000,12.7033,12.9261,12.6788,12.901,124769.2375817725,0
+NCZ.US,D,20210203,000000,12.901,12.914,12.7526,12.802,123039.88502326,0
+NCZ.US,D,20210204,000000,12.852,12.9261,12.802,12.8767,89430.842363875,0
+NCZ.US,D,20210205,000000,12.901,12.9752,12.8767,12.951,126198.7732349575,0
+NCZ.US,D,20210208,000000,12.9999,13.1236,12.9752,13.1236,237183.279951795,0
+NCZ.US,D,20210209,000000,13.0748,13.1498,13.0251,13.1498,475240.425282675,0
+NCZ.US,D,20210210,000000,13.1445,13.2064,13.0693,13.1445,351523.0693676,0
+NCZ.US,D,20210211,000000,13.2191,13.2435,13.1445,13.2191,102391.076739155,0
+NCZ.US,D,20210212,000000,13.2191,13.268,13.1686,13.2435,112993.49619666,0
+NCZ.US,D,20210216,000000,13.2435,13.294,13.0934,13.1686,91351.18405679,0
+NCZ.US,D,20210217,000000,13.1445,13.1686,13.019,13.0693,125916.6138156375,0
+NCZ.US,D,20210218,000000,13.0443,13.0443,12.8944,12.9197,85511.60118312,0
+NCZ.US,D,20210219,000000,12.9946,13.0693,12.9791,12.9946,84410.3506270025,0
+NCZ.US,D,20210222,000000,12.9441,12.9946,12.845,12.8944,115617.9751888875,0
+NCZ.US,D,20210223,000000,12.6944,12.8198,12.196,12.6702,370596.03711445,0
+NCZ.US,D,20210224,000000,12.595,12.832,12.5703,12.7945,128332.806544295,0
+NCZ.US,D,20210225,000000,12.7199,12.845,12.4454,12.4454,140556.8318599725,0
+NCZ.US,D,20210226,000000,12.4454,12.5703,12.3208,12.4953,178362.5904802825,0
+NCZ.US,D,20210301,000000,12.6452,12.9316,12.6452,12.8944,165425.418943875,0
+NCZ.US,D,20210302,000000,12.8944,12.9441,12.7699,12.7945,203909.0088128975,0
+NCZ.US,D,20210303,000000,12.7452,12.7945,12.6328,12.6702,182540.56788462,0
+NCZ.US,D,20210304,000000,12.6201,12.6201,12.121,12.296,363164.037288025,0
+NCZ.US,D,20210305,000000,12.3956,12.3956,11.6975,12.196,325344.2247503,0
+NCZ.US,D,20210308,000000,12.2212,12.296,12.0713,12.0713,165476.5896176175,0
+NCZ.US,D,20210309,000000,12.1713,12.5453,12.1713,12.4454,157237.3904307275,0
+NCZ.US,D,20210310,000000,12.516,12.7671,12.516,12.6164,148458.0163146475,0
+NCZ.US,D,20210311,000000,12.6666,12.7671,12.6666,12.7171,84014.3184407575,0
+NCZ.US,D,20210312,000000,12.6666,12.7171,12.5664,12.6164,84464.40415561,0
+NCZ.US,D,20210315,000000,12.6416,12.8177,12.6416,12.7424,122654.3031858725,0
+NCZ.US,D,20210316,000000,12.7671,12.792,12.7171,12.7171,77189.15956218,0
+NCZ.US,D,20210317,000000,12.6164,12.7671,12.5915,12.7171,93598.7297762025,0
+NCZ.US,D,20210318,000000,12.6916,12.6916,12.4658,12.4658,86209.2520589925,0
+NCZ.US,D,20210319,000000,12.4155,12.5664,12.3649,12.516,69978.0584893675,0
+NCZ.US,D,20210322,000000,12.5915,12.6164,12.541,12.5915,61562.284442375,0
+NCZ.US,D,20210323,000000,12.541,12.6416,12.516,12.516,81997.40111006,0
+NCZ.US,D,20210324,000000,12.541,12.5915,12.3904,12.4405,111161.8022906525,0
+NCZ.US,D,20210325,000000,12.3649,12.3649,12.1888,12.34,125100.405533695,0
+NCZ.US,D,20210326,000000,12.315,12.3904,12.2146,12.315,83195.22730395,0
+NCZ.US,D,20210329,000000,12.2642,12.4155,12.2146,12.2146,88494.6352484275,0
+NCZ.US,D,20210330,000000,12.1638,12.315,12.114,12.315,148227.02756907,0
+NCZ.US,D,20210331,000000,12.315,12.541,12.315,12.516,142515.01102291,0
+NCZ.US,D,20210401,000000,12.5915,12.6666,12.5664,12.5915,145678.58387376,0
+NCZ.US,D,20210405,000000,12.6666,12.7424,12.6416,12.6416,197181.50664267,0
+NCZ.US,D,20210406,000000,12.6916,12.792,12.6736,12.792,128443.7964563675,0
+NCZ.US,D,20210407,000000,12.8177,12.8297,12.6916,12.792,164932.4507629925,0
+NCZ.US,D,20210408,000000,12.8678,12.893,12.8177,12.8678,74291.53007208,0
+NCZ.US,D,20210409,000000,12.9134,12.9895,12.8883,12.9895,61593.275132105,0
+NCZ.US,D,20210412,000000,12.964,12.9895,12.9383,12.9383,62806.957027725,0
+NCZ.US,D,20210413,000000,12.9895,13.0901,12.9494,13.0652,134306.442168905,0
+NCZ.US,D,20210414,000000,13.0901,13.1164,13.0271,13.0401,90163.0874980475,0
+NCZ.US,D,20210415,000000,13.0901,13.0901,12.964,13.0652,113747.723099135,0
+NCZ.US,D,20210416,000000,13.1164,13.1164,12.9895,13.0145,63426.770822395,0
+NCZ.US,D,20210419,000000,12.9895,13.0652,12.8883,12.9383,79590.9380165475,0
+NCZ.US,D,20210420,000000,12.964,12.964,12.7864,12.8374,71563.26830493,0
+NCZ.US,D,20210421,000000,12.812,12.964,12.7879,12.964,50657.52558152,0
+NCZ.US,D,20210422,000000,12.964,13.0526,12.8623,12.8623,41923.91678633,0
+NCZ.US,D,20210423,000000,12.8883,13.0145,12.8883,12.964,42662.6483439325,0
+NCZ.US,D,20210426,000000,12.964,13.0901,12.964,13.0401,79195.266187155,0
+NCZ.US,D,20210427,000000,13.0652,13.1164,13.0401,13.0652,59362.66618499,0
+NCZ.US,D,20210428,000000,13.0901,13.1414,13.0271,13.0652,65849.810331345,0
+NCZ.US,D,20210429,000000,13.1164,13.1662,13.0145,13.0145,87768.5161808225,0
+NCZ.US,D,20210430,000000,12.964,12.9895,12.9383,12.9895,99719.7513554725,0
+NCZ.US,D,20210503,000000,13.0652,13.0901,13.0145,13.0401,202648.12016896,0
+NCZ.US,D,20210504,000000,13.0401,13.0401,12.812,12.8374,184926.4906372625,0
+NCZ.US,D,20210505,000000,12.8623,12.964,12.812,12.8374,51474.814934035,0
+NCZ.US,D,20210506,000000,12.9134,12.9134,12.7613,12.8374,95128.084278875,0
+NCZ.US,D,20210507,000000,12.812,12.964,12.812,12.9383,68355.3715606325,0
+NCZ.US,D,20210510,000000,13.0401,13.0901,12.8374,12.8883,200238.4138637325,0
+NCZ.US,D,20210511,000000,12.7864,12.8883,12.5839,12.812,240202.710059685,0
+NCZ.US,D,20210512,000000,12.7819,12.8578,12.3982,12.4245,205239.8066871575,0
+NCZ.US,D,20210513,000000,12.5014,12.5265,12.1691,12.3477,162060.766966615,0
+NCZ.US,D,20210514,000000,12.4751,12.577,12.4751,12.577,118884.2497440725,0
+NCZ.US,D,20210517,000000,12.5265,12.6284,12.4245,12.5014,155058.6728710775,0
+NCZ.US,D,20210518,000000,12.5517,12.7052,12.5014,12.6542,80625.162197195,0
+NCZ.US,D,20210519,000000,12.5014,12.5648,12.4499,12.5517,184641.0880062225,0
+NCZ.US,D,20210520,000000,12.6031,12.7052,12.6031,12.6284,176402.9698899125,0
+NCZ.US,D,20210521,000000,12.6796,12.8072,12.6156,12.6542,177237.9167284325,0
+NCZ.US,D,20210524,000000,12.7301,12.9223,12.7301,12.8836,226812.9303104175,0
+NCZ.US,D,20210525,000000,12.9344,12.9472,12.8578,12.8578,96525.548171755,0
+NCZ.US,D,20210526,000000,12.9344,12.9855,12.907,12.9086,186295.4863384025,0
+NCZ.US,D,20210527,000000,13.0107,13.0618,12.8578,12.8578,300232.757144525,0
+NCZ.US,D,20210528,000000,12.9086,13.0618,12.9086,13.0107,407073.520358425,0
+NCZ.US,D,20210601,000000,13.1136,13.1136,12.9855,13.0873,644898.235516375,0
+NCZ.US,D,20210602,000000,13.1388,13.1388,12.9605,13.0107,371741.61156395,0
+NCZ.US,D,20210603,000000,13.0107,13.0618,12.8839,12.9344,240552.9769250475,0
+NCZ.US,D,20210604,000000,12.9605,13.0873,12.9605,13.0618,77358.1669282925,0
+NCZ.US,D,20210607,000000,13.0618,13.1388,13.0238,13.0618,304920.639502025,0
+NCZ.US,D,20210608,000000,13.1136,13.2152,13.0365,13.2152,289408.718219725,0
+NCZ.US,D,20210609,000000,13.266,13.266,13.1136,13.1388,202002.0003237,0
+NCZ.US,D,20210610,000000,13.1586,13.2619,13.1334,13.2362,222035.679452275,0
+NCZ.US,D,20210611,000000,13.288,13.365,13.2492,13.3132,242072.24143571,0
+NCZ.US,D,20210614,000000,13.339,13.4675,13.3265,13.4419,216688.704402635,0
+NCZ.US,D,20210615,000000,13.4419,13.493,13.365,13.365,197850.6893268075,0
+NCZ.US,D,20210616,000000,13.4166,13.5446,13.288,13.365,364075.379780325,0
+NCZ.US,D,20210617,000000,13.4166,13.493,13.4065,13.4675,261824.84221555,0
+NCZ.US,D,20210618,000000,13.4419,13.493,13.3904,13.4166,289114.30666725,0
+NCZ.US,D,20210621,000000,13.4675,13.5446,13.4287,13.5446,332876.764139875,0
+NCZ.US,D,20210622,000000,13.5446,13.5961,13.4675,13.57,336426.279184925,0
+NCZ.US,D,20210623,000000,13.622,13.6986,13.5961,13.6734,397424.24478865,0
+NCZ.US,D,20210624,000000,13.6986,13.8788,13.622,13.8274,516300.927038775,0
+NCZ.US,D,20210625,000000,13.7761,13.8274,13.6986,13.7502,461590.828239275,0
+NCZ.US,D,20210628,000000,13.7502,13.8533,13.7372,13.8533,307983.312432825,0
+NCZ.US,D,20210629,000000,13.8017,13.9298,13.7502,13.8788,450204.632617025,0
+NCZ.US,D,20210630,000000,13.8788,13.9556,13.6474,13.7502,624110.6898422,0
+NCZ.US,D,20210701,000000,13.8274,13.9819,13.8017,13.9556,429497.086165125,0
+NCZ.US,D,20210702,000000,13.9819,14.0075,13.8017,13.8533,215983.4860327575,0
+NCZ.US,D,20210706,000000,13.9043,14.0075,13.9043,14.0075,100653.7963297725,0
+NCZ.US,D,20210707,000000,13.9556,14.0844,13.9556,14.0075,283905.70865085,0
+NCZ.US,D,20210708,000000,13.9556,13.9556,13.6734,13.7502,344976.105982875,0
+NCZ.US,D,20210709,000000,13.8485,13.9525,13.7708,13.8232,484968.6190042,0
+NCZ.US,D,20210712,000000,13.8232,13.8877,13.7191,13.7452,387278.757826275,0
+NCZ.US,D,20210713,000000,13.7708,13.8232,13.538,13.6415,256535.163906225,0
+NCZ.US,D,20210714,000000,13.6931,13.8743,13.5899,13.5899,199771.3913765875,0
+NCZ.US,D,20210715,000000,13.5899,13.5899,13.3571,13.4345,262435.6470888,0
+NCZ.US,D,20210716,000000,13.4086,13.4598,13.1499,13.2272,175209.8283351625,0
+NCZ.US,D,20210719,000000,13.0723,13.1236,12.9682,13.1236,257365.4261056,0
+NCZ.US,D,20210720,000000,13.1499,13.3571,13.0978,13.3571,148152.433699595,0
+NCZ.US,D,20210721,000000,13.4598,13.6415,13.4086,13.6156,99576.689683095,0
+NCZ.US,D,20210722,000000,13.6415,13.7191,13.6156,13.6415,90314.4373781425,0
+NCZ.US,D,20210723,000000,13.7191,13.8358,13.6931,13.7708,100590.7338797375,0
+NCZ.US,D,20210726,000000,13.7708,13.8743,13.7708,13.7969,87550.50028212,0
+NCZ.US,D,20210727,000000,13.7969,13.8232,13.5899,13.6156,69317.1640129475,0
+NCZ.US,D,20210728,000000,13.6931,13.7969,13.6419,13.7452,74325.04325981,0
+NCZ.US,D,20210729,000000,13.7708,13.9003,13.7708,13.7969,82521.7203375325,0
+NCZ.US,D,20210730,000000,13.7969,13.8485,13.6675,13.7191,67807.268780575,0
+NCZ.US,D,20210802,000000,13.8485,13.9262,13.6931,13.7452,159932.8597238575,0
+NCZ.US,D,20210803,000000,13.6931,13.7969,13.6675,13.7708,53516.957244745,0
+NCZ.US,D,20210804,000000,13.7969,13.9262,13.7708,13.8743,80474.17267396,0
+NCZ.US,D,20210805,000000,13.9003,14.2628,13.9003,14.0294,177964.39615289,0
+NCZ.US,D,20210806,000000,14.0557,14.1293,13.9525,14.0042,161590.8616246075,0
+NCZ.US,D,20210809,000000,14.0557,14.1076,14.0042,14.0557,152292.57363391,0
+NCZ.US,D,20210810,000000,14.0294,14.1334,13.9265,13.9525,357172.7441774,0
+NCZ.US,D,20210811,000000,13.9989,14.0775,13.9772,14.0253,291396.807001825,0
+NCZ.US,D,20210812,000000,13.9989,14.0253,13.8685,13.8948,176340.98851044,0
+NCZ.US,D,20210813,000000,13.8948,13.9474,13.8034,13.8685,197457.9003522775,0
+NCZ.US,D,20210816,000000,13.8427,13.9209,13.6865,13.7908,260848.9958458,0
+NCZ.US,D,20210817,000000,13.7383,13.8165,13.6342,13.8165,351764.868818875,0
+NCZ.US,D,20210818,000000,13.7643,13.8685,13.7126,13.7126,498339.29984005,0
+NCZ.US,D,20210819,000000,13.608,13.7383,13.608,13.6865,430866.08186625,0
+NCZ.US,D,20210820,000000,13.7383,13.8165,13.7126,13.7383,182902.00581256,0
+NCZ.US,D,20210823,000000,13.7643,13.7908,13.6812,13.6865,195326.3895409275,0
+NCZ.US,D,20210824,000000,13.7383,13.9474,13.7222,13.8948,88622.92228965,0
+NCZ.US,D,20210825,000000,13.9474,13.9989,13.9209,13.9989,113336.1955680175,0
+NCZ.US,D,20210826,000000,14.0253,14.0253,13.8685,13.8685,50446.7168199625,0
+NCZ.US,D,20210827,000000,13.8948,13.9989,13.8685,13.9731,60840.1293002075,0
+NCZ.US,D,20210830,000000,13.9989,14.1032,13.9474,14.1032,85056.830829125,0
+NCZ.US,D,20210831,000000,14.0253,14.0745,13.9731,14.0253,65121.16876575,0
+NCZ.US,D,20210901,000000,14.1032,14.2076,14.0775,14.2076,123636.9963359175,0
+NCZ.US,D,20210902,000000,14.2076,14.2861,14.1815,14.2337,115012.5756685025,0
+NCZ.US,D,20210903,000000,14.2076,14.2598,14.1557,14.2208,80308.408519565,0
+NCZ.US,D,20210907,000000,14.1815,14.2861,14.1815,14.1815,167379.9945382425,0
+NCZ.US,D,20210908,000000,14.1815,14.2861,14.1815,14.2076,108077.1475915775,0
+NCZ.US,D,20210909,000000,14.2337,14.3122,14.1557,14.1815,273784.00524105,0
+NCZ.US,D,20210910,000000,14.2814,14.3078,14.1241,14.1241,141918.980780825,0
+NCZ.US,D,20210913,000000,14.1762,14.2024,14.1104,14.2024,88753.37147201,0
+NCZ.US,D,20210914,000000,14.2554,14.2554,13.9922,14.0452,75231.7011129575,0
+NCZ.US,D,20210915,000000,14.0714,14.0977,13.9661,14.0189,80377.957393045,0
+NCZ.US,D,20210916,000000,14.0452,14.1762,14.0189,14.0452,125426.528489615,0
+NCZ.US,D,20210917,000000,14.0452,14.0585,13.9661,13.9922,76265.204579885,0
+NCZ.US,D,20210920,000000,13.8352,13.9141,13.7283,13.8085,161765.9950572875,0
+NCZ.US,D,20210921,000000,13.8877,13.9922,13.8743,13.9141,262313.846471,0
+NCZ.US,D,20210922,000000,13.9402,14.15,13.9402,14.0714,252628.174858625,0
+NCZ.US,D,20210923,000000,14.1241,14.229,14.0585,14.0714,283135.626046625,0
+NCZ.US,D,20210924,000000,14.0452,14.1762,14.0452,14.0977,130788.998884125,0
+NCZ.US,D,20210927,000000,14.0977,14.0977,13.9372,13.9922,123442.4036329375,0
+NCZ.US,D,20210928,000000,13.9141,13.9661,13.6514,13.6514,151379.4293573325,0
+NCZ.US,D,20210929,000000,13.7039,13.7957,13.4806,13.5724,426119.46134095,0
+NCZ.US,D,20210930,000000,13.73,13.7566,13.5724,13.6251,262565.375557425,0
+NCZ.US,D,20211001,000000,13.73,13.7436,13.5463,13.7039,267328.2121413,0
+NCZ.US,D,20211004,000000,13.6776,13.7039,13.4414,13.4675,416453.6093558,0
+NCZ.US,D,20211005,000000,13.4937,13.8085,13.4937,13.73,378589.833281475,0
+NCZ.US,D,20211006,000000,13.7039,13.8612,13.6776,13.7825,248618.123749825,0
+NCZ.US,D,20211007,000000,13.8877,14.0189,13.8612,13.8612,105845.45757389,0
+NCZ.US,D,20211008,000000,13.9354,14.0413,13.8826,13.909,132575.6481829625,0
+NCZ.US,D,20211011,000000,13.9615,14.1205,13.8296,13.8826,237356.9719570425,0
+NCZ.US,D,20211012,000000,13.9615,14.0151,13.8826,13.9615,122196.2896201575,0
+NCZ.US,D,20211013,000000,13.9886,14.0676,13.9615,13.9886,50067.981762865,0
+NCZ.US,D,20211014,000000,14.0151,14.1467,14.0151,14.094,101609.46271552,0
+NCZ.US,D,20211015,000000,14.1467,14.1467,14.0676,14.0676,63921.54078756,0
+NCZ.US,D,20211018,000000,14.094,14.1732,14.0938,14.1467,77744.8298362475,0
+NCZ.US,D,20211019,000000,14.1732,14.1732,14.1205,14.1205,68074.6535687425,0
+NCZ.US,D,20211020,000000,14.1732,14.2264,14.094,14.2264,80691.82821581,0
+NCZ.US,D,20211021,000000,14.1998,14.2791,14.1866,14.2264,76238.177815585,0
+NCZ.US,D,20211022,000000,14.2264,14.3056,14.1732,14.2791,70833.18531191,0
+NCZ.US,D,20211025,000000,14.3056,14.3056,14.253,14.2791,49035.1990096475,0
+NCZ.US,D,20211026,000000,14.3056,14.3586,14.253,14.253,87345.8175871275,0
+NCZ.US,D,20211027,000000,14.3056,14.3191,14.1205,14.1205,83672.33978311,0
+NCZ.US,D,20211028,000000,14.1998,14.2791,14.1467,14.2264,119517.396742475,0
+NCZ.US,D,20211029,000000,14.253,14.3056,14.1998,14.3056,92577.4784424175,0
+NCZ.US,D,20211101,000000,14.3586,14.3849,14.3056,14.3586,150660.15707003,0
+NCZ.US,D,20211102,000000,14.3586,14.53,14.3315,14.4378,172812.37416308,0
+NCZ.US,D,20211103,000000,14.4642,14.4906,14.3451,14.4113,97410.584613455,0
+NCZ.US,D,20211104,000000,14.4378,14.5039,14.3315,14.4378,172963.7240431775,0
+NCZ.US,D,20211105,000000,14.5172,14.5434,14.3849,14.4906,231514.50622851,0
+NCZ.US,D,20211108,000000,14.5434,14.5434,14.4378,14.5172,124775.36364834,0
+NCZ.US,D,20211109,000000,14.5172,14.5172,14.4113,14.4642,95976.36432112,0
+NCZ.US,D,20211110,000000,14.4854,14.5256,14.2459,14.299,153536.16514869,0
+NCZ.US,D,20211111,000000,14.3259,14.3924,14.2861,14.3791,141459.8861445375,0
+NCZ.US,D,20211112,000000,14.3791,14.459,14.3259,14.4056,97031.4891995,0
+NCZ.US,D,20211115,000000,14.4854,14.4854,14.3259,14.3525,91919.10646401,0
+NCZ.US,D,20211116,000000,14.4056,14.4056,14.299,14.3791,207205.5533441075,0
+NCZ.US,D,20211117,000000,14.3791,14.3791,14.1663,14.2723,212635.0501140875,0
+NCZ.US,D,20211118,000000,14.299,14.3259,14.1678,14.2459,132212.4084707325,0
+NCZ.US,D,20211119,000000,14.2459,14.2459,14.1127,14.139,140739.532786655,0
+NCZ.US,D,20211122,000000,14.1928,14.2057,13.9798,14.086,183207.5884276125,0
+NCZ.US,D,20211123,000000,14.086,14.086,13.7932,13.9534,155111.2849722525,0
+NCZ.US,D,20211124,000000,13.9262,14.1127,13.768,13.9798,98297.062482575,0
+NCZ.US,D,20211126,000000,13.8466,13.8498,13.4472,13.7666,123737.535899125,0
+NCZ.US,D,20211129,000000,13.8466,13.8659,13.6067,13.7666,79332.9225066725,0
+NCZ.US,D,20211130,000000,13.6335,13.7932,13.4736,13.5804,244863.205296035,0
+NCZ.US,D,20211201,000000,13.7932,13.7932,13.5003,13.5804,262372.2242819,0
+NCZ.US,D,20211202,000000,13.5534,13.6067,13.314,13.4736,296826.3037718,0
+NCZ.US,D,20211203,000000,13.5534,13.5534,13.1939,13.2872,163796.605948565,0
+NCZ.US,D,20211206,000000,13.2872,13.3668,13.2208,13.2604,79575.803028545,0
+NCZ.US,D,20211207,000000,13.3668,13.6335,13.314,13.5269,156265.1476295475,0
+NCZ.US,D,20211208,000000,13.74,13.7932,13.5804,13.7134,112933.3166014825,0
+NCZ.US,D,20211209,000000,13.7134,13.7134,13.4872,13.5269,97487.7009809275,0
+NCZ.US,D,20211210,000000,13.5751,13.6558,13.4678,13.5751,85064.0379662725,0
+NCZ.US,D,20211213,000000,13.5216,13.5483,13.3338,13.3338,75605.0308171875,0
+NCZ.US,D,20211214,000000,13.2801,13.3878,13.1462,13.2263,108400.38769264,0
+NCZ.US,D,20211215,000000,13.2263,13.3338,13.0655,13.3068,129116.2223522075,0
+NCZ.US,D,20211216,000000,13.4145,13.4678,13.1462,13.1996,150798.5341032625,0
+NCZ.US,D,20211217,000000,13.1462,13.2263,13.0118,13.2263,175987.83879022,0
+NCZ.US,D,20211220,000000,12.9582,13.1462,12.9582,13.0655,126715.8853252825,0
+NCZ.US,D,20211221,000000,13.1193,13.3878,13.0655,13.3338,169612.4052696475,0
+NCZ.US,D,20211222,000000,13.3878,13.5486,13.3878,13.5486,62141.73826902,0
+NCZ.US,D,20211223,000000,13.6287,13.8701,13.6018,13.79,143933.015256665,0
+NCZ.US,D,20211227,000000,13.79,13.79,13.6558,13.6825,112050.44230093,0
+NCZ.US,D,20211228,000000,13.6825,13.8298,13.5486,13.6287,113420.15871579,0
+NCZ.US,D,20211229,000000,13.6287,13.6825,13.5888,13.6287,90940.377239385,0
+NCZ.US,D,20211230,000000,13.6558,13.7766,13.6558,13.6825,130755.1253395325,0
+NCZ.US,D,20211231,000000,13.7092,13.79,13.5751,13.6825,129861.800690115,0
+NCZ.US,D,20220103,000000,13.7092,13.763,13.5751,13.6287,104513.5786290525,0
+NCZ.US,D,20220104,000000,13.6287,13.6958,13.4944,13.5751,98472.5562721175,0
+NCZ.US,D,20220105,000000,13.5486,13.5888,13.3472,13.3878,92874.77284974,0
+NCZ.US,D,20220106,000000,13.4145,13.4678,13.3068,13.441,168032.961163795,0
+NCZ.US,D,20220107,000000,13.4944,13.4944,13.3093,13.4678,130505.75839423,0
+NCZ.US,D,20220110,000000,13.4145,13.4145,13.1996,13.4145,114100.1521056475,0
+NCZ.US,D,20220111,000000,13.4678,13.5486,13.3878,13.441,102955.7559346475,0
+NCZ.US,D,20220112,000000,13.5169,13.5707,13.4624,13.5169,177156.1157218075,0
+NCZ.US,D,20220113,000000,13.5438,13.5438,13.2194,13.2734,122138.6325229775,0
+NCZ.US,D,20220114,000000,13.3004,13.3548,13.1115,13.1653,121206.7496898225,0
+NCZ.US,D,20220118,000000,13.0846,13.1115,12.9223,13.0573,115788.784339275,0
+NCZ.US,D,20220119,000000,13.0846,13.0846,12.8004,12.895,159298.9920117375,0
+NCZ.US,D,20220120,000000,12.9491,12.9491,12.6247,12.7056,142837.1700533975,0
+NCZ.US,D,20220121,000000,12.7056,12.7866,12.084,12.1921,247206.60593951,0
+NCZ.US,D,20220124,000000,11.9215,12.111,11.5432,12.057,311515.53034875,0
+NCZ.US,D,20220125,000000,11.9215,12.3272,11.9215,12.2734,255461.300471275,0
+NCZ.US,D,20220126,000000,12.3814,12.449,12.03,12.111,156906.9431925225,0
+NCZ.US,D,20220127,000000,12.1921,12.3272,12.0702,12.1649,112020.8930386275,0
+NCZ.US,D,20220128,000000,12.1649,12.1649,11.9488,12.111,137733.435882485,0
+NCZ.US,D,20220131,000000,12.111,12.5164,12.084,12.4893,76415.1130325525,0
+NCZ.US,D,20220201,000000,12.6518,12.7056,12.4623,12.6788,97003.3813646275,0
+NCZ.US,D,20220202,000000,12.7866,12.7866,12.5974,12.6788,94798.357754375,0
+NCZ.US,D,20220203,000000,12.6247,12.6788,12.2798,12.3543,105078.9785382625,0
+NCZ.US,D,20220204,000000,12.2192,12.449,12.1921,12.2734,107254.452886205,0
+NCZ.US,D,20220207,000000,12.3272,12.5706,12.3004,12.3543,72895.8679634825,0
+NCZ.US,D,20220208,000000,12.3814,12.5164,12.2995,12.4623,98766.2471108725,0
+NCZ.US,D,20220209,000000,12.5974,12.7327,12.4893,12.7056,134979.2284216175,0
+NCZ.US,D,20220210,000000,12.6185,12.7274,12.5368,12.564,137079.38818636,0
+NCZ.US,D,20220211,000000,12.564,12.6183,12.1279,12.2098,109520.01644848,0
+NCZ.US,D,20220214,000000,12.237,12.346,11.8278,11.9646,132899.96935459,0
+NCZ.US,D,20220215,000000,12.1005,12.2915,12.0178,12.1554,99130.567893675,0
+NCZ.US,D,20220216,000000,12.1554,12.3186,12.1005,12.2915,131752.2327638675,0
+NCZ.US,D,20220217,000000,12.2642,12.2642,12.0191,12.0733,144169.7697119525,0
+NCZ.US,D,20220218,000000,12.0733,12.1144,11.9102,12.0191,107067.7880340925,0
+NCZ.US,D,20220222,000000,11.9374,11.9646,11.5555,11.583,171665.718642935,0
+NCZ.US,D,20220223,000000,11.6648,11.7054,11.392,11.4195,178429.6168557525,0
+NCZ.US,D,20220224,000000,11.1195,11.7736,10.7926,11.7736,201070.117490545,0
+NCZ.US,D,20220225,000000,11.8278,12.046,11.7464,11.8829,152594.9130372475,0
+NCZ.US,D,20220228,000000,11.8278,11.9917,11.7192,11.9917,106360.76787993,0
+NCZ.US,D,20220301,000000,12.0191,12.1279,11.9374,11.9917,138076.4956106925,0
+NCZ.US,D,20220302,000000,12.046,12.06,11.9374,12.046,146434.2522036575,0
+NCZ.US,D,20220303,000000,12.1005,12.1144,11.9374,11.9646,114317.0869337825,0
+NCZ.US,D,20220304,000000,11.8278,11.9374,11.6648,11.8008,100213.440250065,0
+NCZ.US,D,20220307,000000,11.8008,11.8015,11.392,11.474,113594.2110779,0
+NCZ.US,D,20220308,000000,11.392,11.474,11.1334,11.3105,139908.54987357,0
+NCZ.US,D,20220309,000000,11.474,11.5555,11.3376,11.4195,102945.66594264,0
+NCZ.US,D,20220310,000000,11.3313,11.4964,11.2902,11.414,85409.9805493425,0
+NCZ.US,D,20220311,000000,11.4964,11.4964,11.2213,11.2764,160481.68321762,0
+NCZ.US,D,20220314,000000,11.2213,11.2764,10.919,11.0013,144556.072263055,0
+NCZ.US,D,20220315,000000,11.0013,11.1112,10.8913,11.0837,117763.900274515,0
+NCZ.US,D,20220316,000000,11.1664,11.4414,11.1389,11.3864,97428.60245632,0
+NCZ.US,D,20220317,000000,11.3864,11.5789,11.3864,11.5789,81111.2835977875,0
+NCZ.US,D,20220318,000000,11.634,11.8951,11.6062,11.8264,160162.04668514,0
+NCZ.US,D,20220321,000000,11.8264,11.8538,11.689,11.7026,95028.6257862425,0
+NCZ.US,D,20220322,000000,11.7438,11.9914,11.7164,11.9914,55262.1655049875,0
+NCZ.US,D,20220323,000000,11.9365,11.9365,11.7714,11.7714,69032.4820956275,0
+NCZ.US,D,20220324,000000,11.7988,12.0191,11.7438,11.909,145455.52297905,0
+NCZ.US,D,20220325,000000,11.964,12.0463,11.7988,11.8264,94976.374041925,0
+NCZ.US,D,20220328,000000,11.8815,11.909,11.6614,11.7438,56735.664694765,0
+NCZ.US,D,20220329,000000,11.8538,12.1841,11.7988,12.0191,161571.4023543125,0
+NCZ.US,D,20220330,000000,12.0738,12.1151,11.8264,11.9365,206916.18678764,0
+NCZ.US,D,20220331,000000,11.9365,11.9834,11.8538,11.909,129400.9042695425,0
+NCZ.US,D,20220401,000000,12.0191,12.1567,11.9365,12.1567,136685.1577844,0
+NCZ.US,D,20220404,000000,12.1567,12.2386,12.1013,12.1841,93122.698367615,0
+NCZ.US,D,20220405,000000,12.1567,12.239,11.9365,11.9365,135106.43439226,0
+NCZ.US,D,20220406,000000,11.8815,11.964,11.7436,11.7988,156836.3132484775,0
+NCZ.US,D,20220407,000000,11.7714,11.7988,11.6062,11.7438,110030.64211538,0
+NCZ.US,D,20220408,000000,11.7384,11.7384,11.5441,11.5718,54708.6573720625,0
+NCZ.US,D,20220411,000000,11.4886,11.6551,11.3082,11.3776,161199.1537206475,0
+NCZ.US,D,20220412,000000,11.4331,11.5303,11.3498,11.4053,65582.42554318,0
+NCZ.US,D,20220413,000000,11.4331,11.4886,11.3498,11.4331,114069.1614159075,0
+NCZ.US,D,20220414,000000,11.4609,11.5441,11.2805,11.2944,84039.1830639125,0
+NCZ.US,D,20220418,000000,11.1556,11.3776,11.1,11.2944,138151.8101938925,0
+NCZ.US,D,20220419,000000,11.2388,11.4331,11.2388,11.4053,127312.6362810825,0
+NCZ.US,D,20220420,000000,11.5162,11.5162,11.4053,11.4886,58268.9831228775,0
+NCZ.US,D,20220421,000000,11.5441,11.5718,11.2388,11.2665,115350.59040072,0
+NCZ.US,D,20220422,000000,11.2665,11.2665,10.9614,11.0445,103381.6977400575,0
+NCZ.US,D,20220425,000000,10.9336,11.0445,10.8226,10.9892,82418.2979194675,0
+NCZ.US,D,20220426,000000,10.9892,10.9892,10.7671,10.8226,138109.648441575,0
+NCZ.US,D,20220427,000000,10.7948,10.9058,10.7116,10.7394,88683.462241685,0
+NCZ.US,D,20220428,000000,10.878,10.9336,10.7394,10.9058,148850.444932325,0
+NCZ.US,D,20220429,000000,10.8226,10.9058,10.6561,10.684,87884.190732045,0
+NCZ.US,D,20220502,000000,10.7671,10.7948,10.5313,10.6284,153557.0658464225,0
+NCZ.US,D,20220503,000000,10.684,10.7948,10.5173,10.6284,156454.695336525,0
+NCZ.US,D,20220504,000000,10.684,10.7671,10.4091,10.6561,380970.71103815,0
+NCZ.US,D,20220505,000000,10.6284,10.684,10.3092,10.3508,261291.8744235,0
+NCZ.US,D,20220506,000000,10.4063,10.4063,10.1538,10.2398,192378.3100907925,0
+NCZ.US,D,20220509,000000,9.99012,10.1289,9.7126,9.7126,204802.3334623125,0
+NCZ.US,D,20220510,000000,9.74036,9.86524,9.51836,9.62936,264846.434464575,0
+NCZ.US,D,20220511,000000,9.62368,9.70792,9.4554,9.51152,255374.60047365,0
+NCZ.US,D,20220512,000000,9.48344,9.51152,9.09068,9.25896,584856.228514075,0
+NCZ.US,D,20220513,000000,9.31516,9.39928,9.23104,9.28712,198746.3044695725,0
+NCZ.US,D,20220516,000000,9.32908,9.42732,9.25896,9.37112,157516.01502535,0
+NCZ.US,D,20220517,000000,9.42732,9.59576,9.4132,9.53948,143396.8096491275,0
+NCZ.US,D,20220518,000000,9.42732,9.5676,9.23104,9.31516,251935.594726475,0
+NCZ.US,D,20220519,000000,9.25896,9.3432,9.14684,9.31516,122274.136252125,0
+NCZ.US,D,20220520,000000,9.42732,9.42732,9.17484,9.3432,202917.377561025,0
+NCZ.US,D,20220523,000000,9.37112,9.4554,9.28712,9.31516,177836.40819259,0
+NCZ.US,D,20220524,000000,9.28712,9.31516,9.17484,9.31516,223078.81160678,0
+NCZ.US,D,20220525,000000,9.23104,9.48344,9.23104,9.39928,216863.010981725,0
+NCZ.US,D,20220526,000000,9.48344,9.6798,9.4132,9.5676,616628.450229725,0
+NCZ.US,D,20220527,000000,9.59576,9.90428,9.59576,9.736,521651.444371625,0
+NCZ.US,D,20220531,000000,9.76404,9.90428,9.59576,9.87628,521667.48284805,0
+NCZ.US,D,20220601,000000,9.9884,9.9884,9.6588,9.87628,295940.540585025,0
+NCZ.US,D,20220602,000000,9.90428,10.0165,9.79208,10.0165,249069.3407914525,0
+NCZ.US,D,20220603,000000,9.9884,9.9884,9.83412,9.90428,131024.37255635,0
+NCZ.US,D,20220606,000000,9.9884,10.0447,9.8482,9.87628,153640.04989935,0
+NCZ.US,D,20220607,000000,9.87628,9.96032,9.79208,9.96032,149936.2310865325,0
+NCZ.US,D,20220608,000000,9.96032,9.96032,9.86216,9.96032,161038.420849745,0
+NCZ.US,D,20220609,000000,9.93236,9.96032,9.736,9.736,135011.53778527,0
+NCZ.US,D,20220610,000000,9.56012,9.70152,9.38996,9.6452,177392.0096767125,0
+NCZ.US,D,20220613,000000,9.41824,9.46076,8.95028,9.07788,378258.553015825,0
+NCZ.US,D,20220614,000000,9.1346,9.1346,8.73744,8.73744,257197.2459543,0
+NCZ.US,D,20220615,000000,8.82256,9.0148,8.79412,8.99272,326786.109120575,0
+NCZ.US,D,20220616,000000,8.85084,8.85084,8.45376,8.45376,290824.3488659,0
+NCZ.US,D,20220617,000000,8.482,8.62392,8.43784,8.62392,180687.6025349725,0
+NCZ.US,D,20220621,000000,8.76572,8.82256,8.68068,8.76572,126752.5410647925,0
+NCZ.US,D,20220622,000000,8.73744,8.82256,8.6522,8.79412,184835.91109802,0
+NCZ.US,D,20220623,000000,8.82256,8.82256,8.67812,8.79412,392836.1492358,0
+NCZ.US,D,20220624,000000,8.85084,8.97848,8.79412,8.93604,161093.47171604,0
+NCZ.US,D,20220627,000000,8.93604,9.03532,8.865,8.90764,186350.6359361775,0
+NCZ.US,D,20220628,000000,8.99272,9.04944,8.82256,8.90764,267654.38170575,0
+NCZ.US,D,20220629,000000,8.93604,8.99272,8.83672,8.99272,290852.9019755,0
+NCZ.US,D,20220630,000000,8.82256,9.02112,8.69624,8.9644,261536.2610888,0
+NCZ.US,D,20220701,000000,8.28352,8.76572,8.0566,8.709,709777.428177175,0
+NCZ.US,D,20220705,000000,8.6522,8.68068,8.51052,8.62392,234550.3999623675,0
+NCZ.US,D,20220706,000000,8.62392,8.76572,8.5388,8.6522,251518.702221975,0
+NCZ.US,D,20220707,000000,8.68068,8.85064,8.6522,8.79412,138547.090368935,0
+NCZ.US,D,20220708,000000,8.84576,8.95796,8.7022,8.87452,161527.879706185,0
+NCZ.US,D,20220711,000000,8.84576,8.84576,8.6736,8.75976,262055.57972905,0
+NCZ.US,D,20220712,000000,8.6736,8.84576,8.6736,8.7022,205970.05201002,0
+NCZ.US,D,20220713,000000,8.6448,8.78836,8.58744,8.73092,250681.72063835,0
+NCZ.US,D,20220714,000000,8.61612,8.7022,8.5012,8.6736,190872.686854435,0
+NCZ.US,D,20220715,000000,8.73092,8.81716,8.67336,8.78836,182096.99517128,0
+NCZ.US,D,20220718,000000,8.87452,8.932,8.73436,8.75976,152342.3725528225,0
+NCZ.US,D,20220719,000000,8.87452,9.1186,8.84576,9.10436,235978.8507484825,0
+NCZ.US,D,20220720,000000,9.10436,9.3054,9.08988,9.21916,161896.2609869625,0
+NCZ.US,D,20220721,000000,9.33412,9.44888,9.23356,9.44888,196785.2412295925,0
+NCZ.US,D,20220722,000000,9.47764,9.65004,9.37716,9.44888,225182.633004495,0
+NCZ.US,D,20220725,000000,9.47764,9.53512,9.33412,9.39152,163130.9301945675,0
+NCZ.US,D,20220726,000000,9.3054,9.36276,9.10436,9.13304,148875.1317267325,0
+NCZ.US,D,20220727,000000,9.16168,9.50644,9.14736,9.42024,208026.0930903675,0
+NCZ.US,D,20220728,000000,9.50644,9.62124,9.42024,9.62124,124646.2283199775,0
+NCZ.US,D,20220729,000000,9.62124,9.93724,9.56384,9.82236,219030.5263408825,0
+NCZ.US,D,20220801,000000,9.9084,10.052,9.82236,9.8798,270715.673505575,0
+NCZ.US,D,20220802,000000,9.93724,10.0234,9.79356,9.9084,167724.5542374125,0
+NCZ.US,D,20220803,000000,10.052,10.1956,9.9946,10.167,134304.2245073825,0
+NCZ.US,D,20220804,000000,10.2244,10.277,10.052,10.167,121132.330507475,0
+NCZ.US,D,20220805,000000,10.0808,10.2244,10.0808,10.2244,122208.5748731525,0
+NCZ.US,D,20220808,000000,10.3106,10.368,10.2819,10.368,143178.80114681,0
+NCZ.US,D,20220809,000000,10.368,10.368,10.2244,10.2531,109890.7822737675,0
+NCZ.US,D,20220810,000000,10.3635,10.6247,10.3344,10.5666,172744.114295645,0
+NCZ.US,D,20220811,000000,10.6538,10.7103,10.4795,10.4795,105741.322051835,0
+NCZ.US,D,20220812,000000,10.5666,10.6538,10.4639,10.5957,86210.3236566925,0
+NCZ.US,D,20220815,000000,10.5957,10.7118,10.4795,10.5666,183161.5424217775,0
+NCZ.US,D,20220816,000000,10.5957,10.5957,10.4505,10.5376,93908.7689383625,0
+NCZ.US,D,20220817,000000,10.3344,10.4505,10.3199,10.3344,172017.949866895,0
+NCZ.US,D,20220818,000000,10.3635,10.4502,10.3344,10.3635,102572.792442885,0
+NCZ.US,D,20220819,000000,10.3054,10.3339,10.1329,10.2182,131866.3619532175,0
+NCZ.US,D,20220822,000000,10.0731,10.0876,9.85544,9.89904,162644.2969870275,0
+NCZ.US,D,20220823,000000,9.957,10.0296,9.86996,9.98604,152726.70974615,0
+NCZ.US,D,20220824,000000,10.0152,10.1312,9.98604,10.0731,74182.450224865,0
+NCZ.US,D,20220825,000000,10.1602,10.1893,10.1022,10.1602,40098.53795067,0
+NCZ.US,D,20220826,000000,10.1893,10.1893,9.957,9.957,40554.974320735,0
+NCZ.US,D,20220829,000000,9.92796,9.95636,9.84092,9.89904,67840.91276334,0
+NCZ.US,D,20220830,000000,9.92796,9.96396,9.69584,9.72488,95682.842376725,0
+NCZ.US,D,20220831,000000,9.72488,9.84092,9.69584,9.7828,113962.6883974675,0
+NCZ.US,D,20220901,000000,9.7828,9.957,9.60872,9.92796,625130.429716625,0
+NCZ.US,D,20220902,000000,9.98604,9.98604,9.72488,9.72488,121480.6260127775,0
+NCZ.US,D,20220906,000000,9.84092,9.86996,9.60872,9.63772,226118.92221031,0
+NCZ.US,D,20220907,000000,9.63772,9.92796,9.63772,9.92796,279680.093956075,0
+NCZ.US,D,20220908,000000,9.92796,9.98604,9.84092,9.957,81930.5006667475,0
+NCZ.US,D,20220909,000000,10.0392,10.186,9.98056,10.186,108786.92201391,0
+NCZ.US,D,20220912,000000,10.2153,10.2888,10.1567,10.2153,163227.3946362625,0
+NCZ.US,D,20220913,000000,10.0392,10.0833,9.775,9.92172,196415.55112387,0
+NCZ.US,D,20220914,000000,9.92172,9.923,9.775,9.83372,76658.570856035,0
+NCZ.US,D,20220915,000000,9.74568,9.89248,9.6282,9.6576,153735.136292455,0
+NCZ.US,D,20220916,000000,9.48152,9.5526,9.45212,9.48152,58688.5512021475,0
+NCZ.US,D,20220919,000000,9.3934,9.45212,9.3054,9.3934,54587.2987545025,0
+NCZ.US,D,20220920,000000,9.3054,9.33468,9.1292,9.21728,56845.559613,0
+NCZ.US,D,20220921,000000,9.21728,9.3054,9.04124,9.04124,75514.9622119,0
+NCZ.US,D,20220922,000000,9.01172,9.08516,8.83564,8.92372,98112.2193436775,0
+NCZ.US,D,20220923,000000,8.92372,8.92372,8.39532,8.48348,244909.3950622725,0
+NCZ.US,D,20220926,000000,8.42476,8.54224,8.278,8.33664,193041.275395495,0
+NCZ.US,D,20220927,000000,8.39532,8.45404,8.18984,8.278,139331.1861312075,0
+NCZ.US,D,20220928,000000,8.278,8.64492,8.278,8.63024,173827.4919168425,0
+NCZ.US,D,20220929,000000,8.57148,8.57148,8.2192,8.33664,244142.560669085,0
+NCZ.US,D,20220930,000000,8.33664,8.45404,8.2192,8.278,155546.1054769125,0
+NCZ.US,D,20221003,000000,8.48348,8.48348,8.18984,8.2192,620627.928641325,0
+NCZ.US,D,20221004,000000,8.30736,8.6596,8.30736,8.60088,229601.3229643175,0
+NCZ.US,D,20221005,000000,8.48348,8.64492,8.42476,8.54224,177882.4140768475,0
+NCZ.US,D,20221006,000000,8.57148,8.68636,8.48348,8.60088,221958.86948725,0
+NCZ.US,D,20221007,000000,8.42476,8.4972,8.30736,8.39532,159875.2620600675,0
+NCZ.US,D,20221010,000000,8.36596,8.42476,8.2192,8.24848,244262.474354735,0
+NCZ.US,D,20221011,000000,8.2192,8.39532,8.16048,8.278,254939.902336,0
+NCZ.US,D,20221012,000000,8.2124,8.28688,8.14256,8.1828,192050.4735803475,0
+NCZ.US,D,20221013,000000,8.00436,8.48024,7.96308,8.39096,401723.9627203,0
+NCZ.US,D,20221014,000000,8.3614,8.51,8.15292,8.15292,221815.8201245375,0
+NCZ.US,D,20221017,000000,8.24232,8.3614,8.2124,8.24232,142669.868518425,0
+NCZ.US,D,20221018,000000,8.42068,8.45052,8.31656,8.42068,89590.103834385,0
+NCZ.US,D,20221019,000000,8.42068,8.42068,8.27208,8.33156,225007.172879295,0
+NCZ.US,D,20221020,000000,8.27208,8.43576,8.1806,8.2124,598424.347496425,0
+NCZ.US,D,20221021,000000,8.27208,8.42068,8.16784,8.42068,181582.1240691775,0
+NCZ.US,D,20221024,000000,8.39096,8.51,8.3614,8.3614,145551.69769619,0
+NCZ.US,D,20221025,000000,8.39096,8.71836,8.39096,8.71836,68020.5786497525,0
+NCZ.US,D,20221026,000000,8.68848,8.86704,8.62912,8.65892,169900.549679675,0
+NCZ.US,D,20221027,000000,8.62912,8.74812,8.56956,8.56956,173092.5745811825,0
+NCZ.US,D,20221028,000000,8.53976,8.86416,8.53296,8.74812,132023.736192675,0
+NCZ.US,D,20221031,000000,8.71836,8.82252,8.68848,8.8076,201476.323486915,0
+NCZ.US,D,20221101,000000,8.8076,9.00104,8.8076,8.86704,161610.9638489125,0
+NCZ.US,D,20221102,000000,8.83732,8.98616,8.71836,8.71836,110164.1796867125,0
+NCZ.US,D,20221103,000000,8.59936,8.89692,8.58232,8.74812,151121.1056418425,0
+NCZ.US,D,20221104,000000,8.86704,8.98616,8.74812,8.92656,115930.19055586,0
+NCZ.US,D,20221107,000000,9.01596,9.10512,8.86704,9.10512,257098.147168125,0
+NCZ.US,D,20221108,000000,9.10512,9.25392,8.9638,9.07532,225177.898153035,0
+NCZ.US,D,20221109,000000,9.01596,9.03076,8.8076,8.83732,177308.6150517475,0
+NCZ.US,D,20221110,000000,9.19148,9.61336,9.19148,9.58312,274753.926529075,0
+NCZ.US,D,20221111,000000,9.58312,9.6736,9.34208,9.34208,142831.2532494575,0
+NCZ.US,D,20221114,000000,9.42764,9.42764,9.15296,9.21392,211146.519457375,0
+NCZ.US,D,20221115,000000,9.30556,9.51916,9.30556,9.39696,261813.673613525,0
+NCZ.US,D,20221116,000000,9.45808,9.45808,9.27496,9.33604,117708.33567705,0
+NCZ.US,D,20221117,000000,9.24448,9.32072,9.03092,9.06148,192279.2033410325,0
+NCZ.US,D,20221118,000000,9.12244,9.18348,9.03092,9.06148,227775.87374962,0
+NCZ.US,D,20221121,000000,9.15296,9.18348,8.96988,9.03092,299901.633738175,0
+NCZ.US,D,20221122,000000,9.03092,9.24448,9.0004,9.21392,280828.810582625,0
+NCZ.US,D,20221123,000000,9.21392,9.39696,9.21392,9.27496,144782.495102355,0
+NCZ.US,D,20221125,000000,9.24448,9.36656,9.24448,9.33604,143973.2496800175,0
+NCZ.US,D,20221128,000000,9.21392,9.33604,9.19872,9.24448,357541.27791835,0
+NCZ.US,D,20221129,000000,9.27496,9.30556,9.18348,9.24448,240039.1048053625,0
+NCZ.US,D,20221130,000000,9.30556,9.51916,9.12244,9.51916,204725.6535912225,0
+NCZ.US,D,20221201,000000,9.54948,9.73264,9.42764,9.51916,211376.9364407275,0
+NCZ.US,D,20221202,000000,9.39696,9.58,9.35944,9.45808,250628.45316695,0
+NCZ.US,D,20221205,000000,9.30556,9.48556,9.30556,9.45808,250661.557171675,0
+NCZ.US,D,20221206,000000,9.42764,9.45808,9.21392,9.24448,221190.14338471,0
+NCZ.US,D,20221207,000000,9.24448,9.70212,9.21432,9.45808,306271.36866635,0
+NCZ.US,D,20221208,000000,9.45808,9.73264,9.36656,9.6106,283172.311906925,0
+NCZ.US,D,20221209,000000,9.48088,9.63532,9.48088,9.5118,81800.17026495,0
+NCZ.US,D,20221212,000000,9.48088,9.61984,9.41916,9.5426,158071.31101401,0
+NCZ.US,D,20221213,000000,9.75888,9.83608,9.5118,9.5118,128596.969423725,0
+NCZ.US,D,20221214,000000,9.5118,9.61984,9.44996,9.5426,176997.91571115,0
+NCZ.US,D,20221215,000000,9.5118,9.5272,9.203,9.23396,159223.745335945,0
+NCZ.US,D,20221216,000000,9.17208,9.26476,9.1412,9.26476,85108.5213375,0
+NCZ.US,D,20221219,000000,9.23396,9.2956,9.04864,9.1412,262780.2824614,0
+NCZ.US,D,20221220,000000,9.0794,9.26476,9.0794,9.1412,206719.9707760875,0
+NCZ.US,D,20221221,000000,9.23396,9.48088,9.203,9.26476,285338.722886225,0
+NCZ.US,D,20221222,000000,9.26476,9.26476,8.9868,9.23396,146877.252427525,0
+NCZ.US,D,20221223,000000,9.203,9.32656,9.09488,9.23396,170303.823343245,0
+NCZ.US,D,20221227,000000,9.23396,9.29192,8.9868,9.04864,194370.8873999575,0
+NCZ.US,D,20221228,000000,8.9868,9.11036,8.86324,8.8942,309764.242912125,0
+NCZ.US,D,20221229,000000,8.8942,9.11036,8.8942,9.04864,158147.406002955,0
+NCZ.US,D,20221230,000000,8.9868,9.11036,8.83228,8.8942,219055.454196745,0
+NCZ.US,D,20230103,000000,9.1412,9.23396,8.86324,8.95588,186192.457034935,0
+NCZ.US,D,20230104,000000,9.11036,9.1412,9.01768,9.1412,123191.310932465,0
+NCZ.US,D,20230105,000000,9.01768,9.13628,8.9868,9.01768,154289.5519676825,0
+NCZ.US,D,20230106,000000,9.11036,9.26476,9.04864,9.26476,152816.223458325,0
+NCZ.US,D,20230109,000000,9.41916,9.5426,9.38828,9.41916,117211.8638437175,0
+NCZ.US,D,20230110,000000,9.38828,9.63532,9.38828,9.63532,306772.2527085,0
+NCZ.US,D,20230111,000000,9.72808,9.867,9.69704,9.78968,181773.1191237875,0
+NCZ.US,D,20230112,000000,9.88228,10.0368,9.78968,10.0368,108957.6622982125,0
+NCZ.US,D,20230113,000000,9.94412,10.1912,9.79408,10.1912,80444.0604194125,0
+NCZ.US,D,20230117,000000,10.2221,10.3148,10.0677,10.2839,162815.428814145,0
+NCZ.US,D,20230118,000000,10.253,10.3456,9.88228,9.94412,253472.40817535,0
+NCZ.US,D,20230119,000000,9.81124,10.0301,9.68632,9.90508,188133.986942515,0
+NCZ.US,D,20230120,000000,9.93636,10.2488,9.74892,10.2176,200896.4384714675,0
+NCZ.US,D,20230123,000000,10.2176,10.4269,10.0638,10.3739,159665.699895655,0
+NCZ.US,D,20230124,000000,10.155,10.4675,10.155,10.2956,143786.7241430975,0
+NCZ.US,D,20230125,000000,10.2488,10.4363,10.0926,10.405,209641.460489335,0
+NCZ.US,D,20230126,000000,10.4675,10.5301,10.3426,10.4363,241552.069835345,0
+NCZ.US,D,20230127,000000,10.4675,10.4988,10.3739,10.4675,188946.5619069575,0
+NCZ.US,D,20230130,000000,10.4363,10.5301,10.1864,10.2176,457411.216976575,0
+NCZ.US,D,20230131,000000,10.2488,10.405,10.2254,10.405,228999.5628423025,0
+NCZ.US,D,20230201,000000,10.4988,10.5925,10.2488,10.5613,359389.8413625,0
+NCZ.US,D,20230202,000000,10.7174,10.7799,10.6236,10.7487,259215.574143125,0
+NCZ.US,D,20230203,000000,10.6862,10.7487,10.3739,10.4675,204935.9505633075,0
+NCZ.US,D,20230206,000000,10.4675,10.5613,10.3426,10.3426,213806.4272428775,0
+NCZ.US,D,20230207,000000,10.3113,10.4988,10.2488,10.4988,329268.88117015,0
+NCZ.US,D,20230208,000000,10.4988,10.5301,10.3739,10.4675,152254.9138079775,0
+NCZ.US,D,20230209,000000,10.5925,10.6393,10.3739,10.3739,148182.7579011025,0
+NCZ.US,D,20230210,000000,10.3027,10.3502,10.192,10.2395,155387.1899998875,0
+NCZ.US,D,20230213,000000,10.3027,10.4607,10.208,10.3659,184746.1372827875,0
+NCZ.US,D,20230214,000000,10.3975,10.4607,10.2395,10.4291,211956.2592186625,0
+NCZ.US,D,20230215,000000,10.3343,10.4607,10.2711,10.4607,218278.3812085775,0
+NCZ.US,D,20230216,000000,10.3975,10.4291,10.2711,10.4291,277664.24371835,0
+NCZ.US,D,20230217,000000,10.3027,10.4922,10.0499,10.3975,253974.322339925,0
+NCZ.US,D,20230221,000000,10.3027,10.3975,9.89184,9.92348,275429.35144535,0
+NCZ.US,D,20230222,000000,9.92348,10.0815,9.87604,9.98668,226156.0363167325,0
+NCZ.US,D,20230223,000000,10.0815,10.1762,9.89184,10.0183,145855.277946625,0
+NCZ.US,D,20230224,000000,9.92348,10.0341,9.76544,9.82856,213633.61500788,0
+NCZ.US,D,20230227,000000,9.98668,10.0815,9.79704,9.92348,197895.70803028,0
+NCZ.US,D,20230228,000000,9.92348,9.95508,9.76584,9.89184,229133.2558264,0
+NCZ.US,D,20230301,000000,9.92348,10.0024,9.79704,9.89184,264259.3199956,0
+NCZ.US,D,20230302,000000,9.86028,10.0499,9.76544,10.0499,216587.419250915,0
+NCZ.US,D,20230303,000000,10.0499,10.3027,9.9392,10.2395,220760.7158938075,0
+NCZ.US,D,20230306,000000,10.0499,10.4291,9.98668,10.0815,232077.8838162975,0
+NCZ.US,D,20230307,000000,10.0183,10.0183,9.76544,9.82856,179072.6814630075,0
+NCZ.US,D,20230308,000000,9.82856,9.89184,9.76544,9.82856,90881.29466134,0
+NCZ.US,D,20230309,000000,9.86028,9.95508,9.49676,9.51264,189654.4834443275,0
+NCZ.US,D,20230310,000000,9.40864,9.50452,9.18468,9.18468,181894.204797265,0
+NCZ.US,D,20230313,000000,8.9606,9.08852,8.7686,8.9606,423373.4185579,0
+NCZ.US,D,20230314,000000,9.1526,9.24852,9.05644,9.1526,173524.417793195,0
+NCZ.US,D,20230315,000000,8.9286,9.02452,8.81248,8.9606,135714.2916967825,0
+NCZ.US,D,20230316,000000,8.83248,9.1526,8.73656,9.12052,273235.3449563,0
+NCZ.US,D,20230317,000000,9.08852,9.20612,9.08852,9.1526,206135.80779154,0
+NCZ.US,D,20230320,000000,9.08852,9.21664,8.9606,8.9606,76163.6555753175,0
+NCZ.US,D,20230321,000000,9.08852,9.40864,9.05644,9.40864,150668.9777688675,0
+NCZ.US,D,20230322,000000,9.37668,9.48864,9.1526,9.1526,78474.44799253,0
+NCZ.US,D,20230323,000000,9.24852,9.40864,9.05644,9.18468,169566.54128793,0
+NCZ.US,D,20230324,000000,9.12052,9.12052,8.89652,8.9606,219651.2092289125,0
+NCZ.US,D,20230327,000000,9.05644,9.20056,8.99256,9.12052,152268.8773193925,0
+NCZ.US,D,20230328,000000,9.18468,9.18468,9.05644,9.1526,47951.676860535,0
+NCZ.US,D,20230329,000000,9.3126,9.40864,9.18468,9.37668,162700.72235743,0
+NCZ.US,D,20230330,000000,9.44072,9.5366,9.3446,9.44072,117401.6914508825,0
+NCZ.US,D,20230331,000000,9.44072,9.66464,9.3446,9.60068,218747.8284475525,0
+NCZ.US,D,20230403,000000,9.69664,9.8886,9.66556,9.85668,107681.0517599125,0
+NCZ.US,D,20230404,000000,9.8886,9.9206,9.72856,9.79264,142839.7818238625,0
+NCZ.US,D,20230405,000000,9.7606,9.85668,9.377,9.72856,141327.6892603875,0
+NCZ.US,D,20230406,000000,9.56868,9.79264,9.56868,9.63268,108177.8955656425,0
+NCZ.US,D,20230410,000000,9.60068,9.69664,9.44072,9.69664,76574.2547959,0
+NCZ.US,D,20230411,000000,9.72856,9.8406,9.63268,9.63268,128127.580527405,0
+NCZ.US,D,20230412,000000,9.76192,9.77808,9.56796,9.72952,154657.920636665,0
+NCZ.US,D,20230413,000000,9.76192,9.8912,9.69664,9.85888,90019.615987345,0
+NCZ.US,D,20230414,000000,9.8912,9.95596,9.63268,9.72952,127624.904445895,0
+NCZ.US,D,20230417,000000,9.82648,9.82648,9.63268,9.72952,223301.2769854825,0
+NCZ.US,D,20230418,000000,9.76192,9.77808,9.6972,9.72952,62941.741732585,0
+NCZ.US,D,20230419,000000,9.6972,9.79424,9.66496,9.76192,33327.68534956,0
+NCZ.US,D,20230420,000000,9.72952,9.82648,9.6972,9.76192,131460.7329660625,0
+NCZ.US,D,20230421,000000,9.79424,9.79424,9.6972,9.72952,44961.701587115,0
+NCZ.US,D,20230424,000000,9.6972,9.8912,9.6972,9.85888,137187.4062249425,0
+NCZ.US,D,20230425,000000,9.79424,9.79424,9.66496,9.66496,142493.34178018,0
+NCZ.US,D,20230426,000000,9.6972,9.79424,9.53572,9.6004,170018.559211015,0
+NCZ.US,D,20230427,000000,9.56796,9.85888,9.53572,9.76192,140762.7486080025,0
+NCZ.US,D,20230428,000000,9.72952,9.8912,9.72952,9.8912,61830.4992094425,0
+NCZ.US,D,20230501,000000,9.85888,9.85888,9.63268,9.72952,140954.55550231,0
+NCZ.US,D,20230502,000000,9.6972,9.7292,9.47092,9.50332,106105.7177345175,0
+NCZ.US,D,20230503,000000,9.50332,9.6004,9.47092,9.47092,62927.82026445,0
+NCZ.US,D,20230504,000000,9.47092,9.56704,9.3094,9.40632,132500.8213187375,0
+NCZ.US,D,20230505,000000,9.47092,9.6004,9.47092,9.53572,57930.3225698925,0
+NCZ.US,D,20230508,000000,9.6004,9.6004,9.45492,9.6004,90957.9229396525,0
+NCZ.US,D,20230509,000000,9.6004,9.6004,9.47092,9.47092,53601.3647117825,0
+NCZ.US,D,20230510,000000,9.50364,9.63428,9.49972,9.56896,67627.2823957725,0
+NCZ.US,D,20230511,000000,9.56896,9.63428,9.50364,9.63428,78442.5156940975,0
+NCZ.US,D,20230512,000000,9.60152,9.60152,9.47092,9.53624,168172.1164039875,0
+NCZ.US,D,20230515,000000,9.50364,9.56896,9.47092,9.53624,119618.237858215,0
+NCZ.US,D,20230516,000000,9.53624,9.5526,9.41556,9.47092,193890.637692345,0
+NCZ.US,D,20230517,000000,9.47092,9.60152,9.38572,9.53624,117035.4544468925,0
+NCZ.US,D,20230518,000000,9.50364,9.56896,9.43828,9.50364,148160.82688844,0
+NCZ.US,D,20230519,000000,9.50364,9.56896,9.47092,9.53624,220372.8177629025,0
+NCZ.US,D,20230522,000000,9.56896,9.63428,9.275,9.3404,297786.506869925,0
+NCZ.US,D,20230523,000000,9.3404,9.40568,9.17704,9.24236,147987.5186002575,0
+NCZ.US,D,20230524,000000,9.24236,9.24236,9.01376,9.11168,179134.631127425,0
+NCZ.US,D,20230525,000000,9.17704,9.17704,9.01376,9.11168,220350.159082115,0
+NCZ.US,D,20230526,000000,9.11168,9.275,9.11168,9.275,214397.968598095,0
+NCZ.US,D,20230530,000000,9.30768,9.40568,9.2098,9.24236,203606.006377335,0
+NCZ.US,D,20230531,000000,9.275,9.30768,9.14432,9.275,154854.62987065,0
+NCZ.US,D,20230601,000000,9.3404,9.43828,9.14432,9.43828,286490.848299225,0
+NCZ.US,D,20230602,000000,9.43828,9.58524,9.37304,9.50364,133140.5711138025,0
+NCZ.US,D,20230605,000000,9.56896,9.63428,9.45472,9.60152,183327.7118665675,0
+NCZ.US,D,20230606,000000,9.56896,9.73224,9.53624,9.60152,202724.7674137575,0
+NCZ.US,D,20230607,000000,9.60152,9.71592,9.56896,9.66692,161930.5684423475,0
+NCZ.US,D,20230608,000000,9.69968,9.8302,9.63428,9.73224,102033.570575595,0
+NCZ.US,D,20230609,000000,9.76524,9.82796,9.73224,9.7982,58303.1222271575,0
+NCZ.US,D,20230612,000000,9.73224,9.8642,9.69932,9.83124,111575.4306104925,0
+NCZ.US,D,20230613,000000,9.8642,9.93032,9.8642,9.8642,35055.3486195225,0
+NCZ.US,D,20230614,000000,9.83124,9.93032,9.7982,9.93032,85012.78201364,0
+NCZ.US,D,20230615,000000,9.8972,10.0622,9.83124,9.9962,171485.6731003475,0
+NCZ.US,D,20230616,000000,9.9962,10.0622,9.8972,9.93032,210507.59579713,0
+NCZ.US,D,20230620,000000,9.93032,9.9962,9.8642,9.93032,96803.382537655,0
+NCZ.US,D,20230621,000000,9.8972,9.963,9.83124,9.8972,116869.0459005175,0
+NCZ.US,D,20230622,000000,9.8972,9.9466,9.83124,9.93032,178608.289458855,0
+NCZ.US,D,20230623,000000,9.8642,9.8972,9.7982,9.8642,251154.52259205,0
+NCZ.US,D,20230626,000000,9.7982,9.9632,9.7982,9.8642,116596.241631105,0
+NCZ.US,D,20230627,000000,9.8972,9.9962,9.88076,9.9632,195854.6722552675,0
+NCZ.US,D,20230628,000000,9.8972,10.0622,9.8972,9.9962,80406.027250825,0
+NCZ.US,D,20230629,000000,9.9632,10.1611,9.9632,10.0622,103829.6080543025,0
+NCZ.US,D,20230630,000000,10.1611,10.2602,10.1314,10.2602,149457.0314611325,0
+NCZ.US,D,20230703,000000,10.2931,10.3261,10.1941,10.2931,121444.2766144225,0
+NCZ.US,D,20230705,000000,10.2271,10.2602,10.1611,10.2602,198237.769106515,0
+NCZ.US,D,20230706,000000,10.1941,10.1941,9.8642,9.93032,109140.1978322025,0
+NCZ.US,D,20230707,000000,9.8642,10.0292,9.8642,9.8972,82658.48116861,0
+NCZ.US,D,20230710,000000,9.93032,10.0292,9.8642,9.9962,134796.8331387525,0
+NCZ.US,D,20230711,000000,10.0292,10.1282,9.97972,10.0292,146869.02829197,0
+NCZ.US,D,20230712,000000,10.0958,10.2292,10.0292,10.1624,124751.5836792525,0
+NCZ.US,D,20230713,000000,10.2292,10.2958,10.1541,10.2292,89262.75246544,0
+NCZ.US,D,20230714,000000,10.2958,10.2958,10.1292,10.1957,134847.1743020175,0
+NCZ.US,D,20230717,000000,10.1292,10.2292,10.1292,10.1624,149386.4094565825,0
+NCZ.US,D,20230718,000000,10.1624,10.329,10.13,10.2623,108340.1713945125,0
+NCZ.US,D,20230719,000000,10.2958,10.3623,10.2538,10.2958,84943.65963435,0
+NCZ.US,D,20230720,000000,10.2958,10.2958,10.0625,10.0958,73301.8271753125,0
+NCZ.US,D,20230721,000000,10.1624,10.2623,10.1125,10.1624,129575.4860539375,0
+NCZ.US,D,20230724,000000,10.1957,10.2958,10.1957,10.1957,241393.50108174,0
+NCZ.US,D,20230725,000000,10.1957,10.2623,10.1957,10.2623,150827.6076898475,0
+NCZ.US,D,20230726,000000,10.2958,10.2958,10.1624,10.1957,94368.1716961875,0
+NCZ.US,D,20230727,000000,10.329,10.3664,10.1292,10.1292,148925.11797709,0
+NCZ.US,D,20230728,000000,10.2623,10.3957,10.2623,10.3957,238310.6213957575,0
+NCZ.US,D,20230731,000000,10.3957,10.4956,10.3457,10.4956,173499.0184646775,0
+NCZ.US,D,20230801,000000,10.4956,10.4956,10.3957,10.4956,164469.1702255675,0
+NCZ.US,D,20230802,000000,10.3957,10.429,10.1624,10.1624,137340.3091882575,0
+NCZ.US,D,20230803,000000,10.1624,10.1957,10.0625,10.1292,150592.31001911,0
+NCZ.US,D,20230804,000000,10.1292,10.2958,10.0625,10.0625,201769.85352897,0
+NCZ.US,D,20230807,000000,10.1624,10.329,10.1611,10.1957,141799.8603227975,0
+NCZ.US,D,20230808,000000,10.1957,10.2292,10.1292,10.1624,123211.94458374,0
+NCZ.US,D,20230809,000000,10.1957,10.2623,10.1292,10.1957,174767.94518901,0
+NCZ.US,D,20230810,000000,10.1957,10.3304,10.1117,10.1286,96477.2236222475,0
+NCZ.US,D,20230811,000000,10.1286,10.1621,10.0612,10.1286,28495.9079024975,0
+NCZ.US,D,20230814,000000,10.0947,10.2294,10.0935,10.1957,138499.3785465725,0
+NCZ.US,D,20230815,000000,10.0947,10.2294,10.0612,10.1286,110225.1685519825,0
+NCZ.US,D,20230816,000000,10.0947,10.1621,9.96016,9.96016,85390.5451339175,0
+NCZ.US,D,20230817,000000,9.99388,9.99388,9.82564,9.96016,86023.8403641375,0
+NCZ.US,D,20230818,000000,9.82564,9.9098,9.792,9.792,135409.2782162875,0
+NCZ.US,D,20230821,000000,9.792,9.92668,9.75824,9.92668,113611.8567000825,0
+NCZ.US,D,20230822,000000,9.99388,10.0275,9.82564,9.82564,69373.9114254375,0
+NCZ.US,D,20230823,000000,9.893,10.0275,9.893,9.99388,109240.603982425,0
+NCZ.US,D,20230824,000000,10.0947,10.0947,9.75824,9.792,118365.8800683825,0
+NCZ.US,D,20230825,000000,9.82564,9.893,9.7078,9.893,133011.9095526575,0
+NCZ.US,D,20230828,000000,9.893,9.99388,9.82564,9.85932,53566.1967910275,0
+NCZ.US,D,20230829,000000,9.85932,9.99388,9.82564,9.96016,68563.79279682,0
+NCZ.US,D,20230830,000000,10.0275,10.0612,9.92668,10.0275,54642.293472695,0
+NCZ.US,D,20230831,000000,10.0612,10.1286,10.0275,10.1286,53451.4844687075,0
+NCZ.US,D,20230901,000000,10.2294,10.2631,10.0947,10.1621,45567.5383577075,0
+NCZ.US,D,20230905,000000,10.1621,10.1957,9.893,9.96016,110479.2593177425,0
+NCZ.US,D,20230906,000000,9.893,9.99388,9.82564,9.92668,85490.6955293125,0
+NCZ.US,D,20230907,000000,9.82564,9.99388,9.75824,9.792,95526.8350036425,0
+NCZ.US,D,20230908,000000,9.75804,9.92796,9.75804,9.89396,106558.231475105,0
+NCZ.US,D,20230911,000000,9.92796,9.94512,9.75804,9.792,87428.7675956325,0
+NCZ.US,D,20230912,000000,9.75804,9.82628,9.67292,9.72408,196761.1242754,0
+NCZ.US,D,20230913,000000,9.68988,9.75804,9.65592,9.68988,200839.95891686,0
+NCZ.US,D,20230914,000000,9.72408,9.77488,9.63892,9.68988,220513.8360441925,0
+NCZ.US,D,20230915,000000,9.65592,9.67292,9.45196,9.51996,345810.942099375,0
+NCZ.US,D,20230918,000000,9.48604,9.58804,9.45196,9.51996,159708.082154615,0
+NCZ.US,D,20230919,000000,9.48604,9.55396,9.41796,9.48604,165187.21472858,0
+NCZ.US,D,20230920,000000,9.51996,9.62208,9.41796,9.45196,123990.9260261525,0
+NCZ.US,D,20230921,000000,9.45196,9.48604,9.18004,9.24796,241655.07011025,0
+NCZ.US,D,20230922,000000,9.21392,9.51996,9.17312,9.24796,339102.9826483,0
+NCZ.US,D,20230925,000000,9.21392,9.31608,9.20716,9.28188,237463.29398463,0
+NCZ.US,D,20230926,000000,9.18004,9.28188,9.146,9.146,385694.5801669,0
+NCZ.US,D,20230927,000000,9.146,9.28188,9.11192,9.21392,402042.85999895,0
+NCZ.US,D,20230928,000000,9.11192,9.55396,9.11192,9.45196,265009.25138155,0
+NCZ.US,D,20230929,000000,9.45196,9.68988,9.384,9.384,140329.20583096,0
+NCZ.US,D,20231002,000000,9.31608,9.45196,9.18004,9.24796,91165.5424816825,0
+NCZ.US,D,20231003,000000,9.11192,9.17964,9.00996,9.11192,167157.8083324,0
+NCZ.US,D,20231004,000000,9.078,9.18004,8.94196,9.078,181926.083860015,0
+NCZ.US,D,20231005,000000,9.12896,9.1426,9.00996,9.11192,75751.382841535,0
+NCZ.US,D,20231006,000000,9.11192,9.24796,9.078,9.24796,64191.939585215,0
+NCZ.US,D,20231009,000000,9.28188,9.28188,9.11192,9.24796,118574.73480013,0
+NCZ.US,D,20231010,000000,9.28188,9.51996,9.24796,9.24796,213468.5227328625,0
+NCZ.US,D,20231011,000000,9.31672,9.38548,9.29948,9.35116,49735.1755010225,0
+NCZ.US,D,20231012,000000,9.38548,9.38548,9.1792,9.28232,132803.1137387725,0
+NCZ.US,D,20231013,000000,9.28232,9.34384,9.14484,9.1792,182639.8044384975,0
+NCZ.US,D,20231016,000000,9.1792,9.437,9.07608,9.11048,246559.765555115,0
+NCZ.US,D,20231017,000000,9.11048,9.28232,9.11048,9.21364,144207.139183655,0
+NCZ.US,D,20231018,000000,9.1792,9.1792,9.07608,9.1792,131865.334367395,0
+NCZ.US,D,20231019,000000,9.14484,9.28232,8.97288,9.04168,186623.62151989,0
+NCZ.US,D,20231020,000000,8.97288,9.07336,8.9042,8.9042,170552.514805225,0
+NCZ.US,D,20231023,000000,8.9042,9.00248,8.8698,8.93856,99660.2920471775,0
+NCZ.US,D,20231024,000000,8.97288,9.11048,8.93856,8.97288,182129.901449035,0
+NCZ.US,D,20231025,000000,8.93856,9.00732,8.8354,8.8698,137648.5010738975,0
+NCZ.US,D,20231026,000000,8.80108,8.9042,8.76664,8.76664,230237.925025895,0
+NCZ.US,D,20231027,000000,8.8354,8.8354,8.5948,8.5948,93850.94663614,0
+NCZ.US,D,20231030,000000,8.6292,8.78384,8.5948,8.69788,138458.295667545,0
+NCZ.US,D,20231031,000000,8.69788,8.93856,8.69788,8.8354,152478.155444565,0
+NCZ.US,D,20231101,000000,8.93856,9.07608,8.8354,9.07608,240413.8783535425,0
+NCZ.US,D,20231102,000000,9.1792,9.59188,9.1792,9.38548,312301.47363295,0
+NCZ.US,D,20231103,000000,9.41992,9.59188,9.35116,9.52292,191836.6742164975,0
+NCZ.US,D,20231106,000000,9.55736,9.55736,9.38548,9.41992,246659.2446323525,0
+NCZ.US,D,20231107,000000,9.48868,9.55736,9.35116,9.48868,225959.16120673,0
+NCZ.US,D,20231108,000000,9.48868,9.59188,9.21364,9.21364,205193.34014527,0
+NCZ.US,D,20231109,000000,9.28232,9.31672,9.07608,9.07608,143815.040364605,0
+NCZ.US,D,20231110,000000,9.11084,9.31956,9.11084,9.28476,189941.9805545625,0
+NCZ.US,D,20231113,000000,9.21516,9.35432,9.146,9.24996,206896.7672895125,0
+NCZ.US,D,20231114,000000,9.42384,9.63248,9.39084,9.59764,165189.1824576175,0
+NCZ.US,D,20231115,000000,9.63248,9.70196,9.389,9.49332,169509.3330897375,0
+NCZ.US,D,20231116,000000,9.52812,9.52812,9.35432,9.49332,182384.9521007575,0
+NCZ.US,D,20231117,000000,9.52812,9.56288,9.42384,9.49332,209042.0327967775,0
+NCZ.US,D,20231120,000000,9.56288,9.59764,9.5108,9.59764,149073.809933885,0
+NCZ.US,D,20231121,000000,9.63248,9.63248,9.45868,9.52812,168732.0338047325,0
+NCZ.US,D,20231122,000000,9.59764,9.70196,9.52812,9.56288,286408.761520325,0
+NCZ.US,D,20231124,000000,9.56288,9.66728,9.56288,9.59764,137498.00326775,0
+NCZ.US,D,20231127,000000,9.56288,9.66728,9.52812,9.56288,128459.41879606,0
+NCZ.US,D,20231128,000000,9.52812,9.63248,9.49332,9.56288,156446.794161865,0
+NCZ.US,D,20231129,000000,9.66728,9.77148,9.56288,9.73676,97842.5115537925,0
+NCZ.US,D,20231130,000000,9.77148,9.77304,9.66728,9.70196,49091.7842548875,0
+NCZ.US,D,20231201,000000,9.73676,9.87588,9.68468,9.87588,105699.7621509725,0
+NCZ.US,D,20231204,000000,9.73676,9.94544,9.73676,9.8064,108771.57530762,0
+NCZ.US,D,20231205,000000,9.77148,9.89324,9.77148,9.8064,144711.0990745425,0
+NCZ.US,D,20231206,000000,9.87588,9.98032,9.77148,9.77148,107233.3681764725,0
+NCZ.US,D,20231207,000000,9.87588,10.0845,9.87548,9.94544,157952.7935534925,0
+NCZ.US,D,20231208,000000,9.94544,10.4374,9.87512,10.3672,500145.66157385,0
+NCZ.US,D,20231211,000000,10.2968,10.4048,10.0508,10.0508,102279.0331582425,0
+NCZ.US,D,20231212,000000,10.0508,10.1563,10.0158,10.0508,100610.41645539,0
+NCZ.US,D,20231213,000000,10.0508,10.332,9.98068,10.2266,122395.1977543325,0
+NCZ.US,D,20231214,000000,10.2968,10.5429,10.2951,10.4374,80094.7399475,0
+NCZ.US,D,20231215,000000,10.4725,10.578,10.4023,10.4374,87592.98666252,0
+NCZ.US,D,20231218,000000,10.4023,10.578,10.4023,10.4725,406061.17544985,0
+NCZ.US,D,20231219,000000,10.4374,10.5429,10.4374,10.4374,264034.69080435,0
+NCZ.US,D,20231220,000000,10.4023,10.5253,10.2968,10.332,158220.9447056525,0
+NCZ.US,D,20231221,000000,10.4023,10.4725,10.2617,10.4023,284414.35114855,0
+NCZ.US,D,20231222,000000,10.4023,10.6132,10.4023,10.4725,295281.132060075,0
+NCZ.US,D,20231226,000000,10.4725,10.578,10.4374,10.5429,407217.597393975,0
+NCZ.US,D,20231227,000000,10.7538,10.7538,10.4725,10.578,317692.213727875,0
+NCZ.US,D,20231228,000000,10.6132,10.6659,10.5429,10.578,167438.4584941075,0
+NCZ.US,D,20231229,000000,10.578,10.6483,10.455,10.4725,217002.122532235,0
+NCZ.US,D,20240102,000000,10.5078,10.5078,10.3672,10.3672,350560.889605525,0
+NCZ.US,D,20240103,000000,10.332,10.5429,10.332,10.4023,85693.8823182425,0
+NCZ.US,D,20240104,000000,10.4374,10.4578,10.4023,10.4374,59161.6247112525,0
+NCZ.US,D,20240105,000000,10.4023,10.4725,10.4023,10.4023,59427.9659857875,0
+NCZ.US,D,20240108,000000,10.4725,10.5078,10.4374,10.5078,77781.3269539475,0
+NCZ.US,D,20240109,000000,10.4374,10.5078,10.4023,10.4725,106002.404501495,0
+NCZ.US,D,20240110,000000,10.4725,10.578,10.4023,10.5078,198711.9322509825,0
+NCZ.US,D,20240111,000000,10.4722,10.5787,10.4012,10.5787,167132.0314665025,0
+NCZ.US,D,20240112,000000,10.5078,10.5432,10.419,10.4722,53685.9287023425,0
+NCZ.US,D,20240116,000000,10.4367,10.4367,10.1528,10.1882,70670.88552419,0
+NCZ.US,D,20240117,000000,10.1882,10.1882,9.93968,10.0462,92106.66443386,0
+NCZ.US,D,20240118,000000,10.0462,10.1882,10.0462,10.0818,94578.842575805,0
+NCZ.US,D,20240119,000000,10.0462,10.1173,9.9752,10.0818,189783.3355223075,0
+NCZ.US,D,20240122,000000,10.0818,10.2237,10.0818,10.1882,150605.11494306,0
+NCZ.US,D,20240123,000000,10.1528,10.2415,10.1173,10.1528,63868.4518674375,0
+NCZ.US,D,20240124,000000,10.2237,10.2947,10.1173,10.1528,155630.60013589,0
+NCZ.US,D,20240125,000000,10.1882,10.2947,10.135,10.2592,168103.88818821,0
+NCZ.US,D,20240126,000000,10.2592,10.2947,10.1882,10.2237,271203.238086175,0
+NCZ.US,D,20240129,000000,10.2237,10.2947,10.1545,10.2947,219425.5289295975,0
+NCZ.US,D,20240130,000000,10.3657,10.3834,10.2592,10.3302,177619.0697377325,0
+NCZ.US,D,20240131,000000,10.3302,10.3657,10.1882,10.2237,202836.9206316475,0
+NCZ.US,D,20240201,000000,10.2237,10.2947,10.1882,10.2947,295589.79936105,0
+NCZ.US,D,20240202,000000,10.2592,10.2947,10.135,10.2237,190059.9625659925,0
+NCZ.US,D,20240205,000000,10.2237,10.2947,10.1173,10.2237,189750.37690305,0
+NCZ.US,D,20240206,000000,10.2237,10.2947,10.1886,10.2947,133605.7915435875,0
+NCZ.US,D,20240207,000000,10.3657,10.3657,10.2592,10.3657,177422.444812585,0
+NCZ.US,D,20240208,000000,10.4012,10.4367,10.3657,10.3657,124142.4423525575,0
+NCZ.US,D,20240209,000000,10.4016,10.5092,10.3836,10.4733,42143.092649605,0
+NCZ.US,D,20240212,000000,10.5092,10.5809,10.4733,10.5092,67875.8144043425,0
+NCZ.US,D,20240213,000000,10.4016,10.4016,10.2223,10.294,120036.5937108225,0
+NCZ.US,D,20240214,000000,10.3657,10.4016,10.294,10.3299,148866.54295912,0
+NCZ.US,D,20240215,000000,10.3299,10.4733,10.3299,10.4016,127057.7009185275,0
+NCZ.US,D,20240216,000000,10.3299,10.4016,10.2043,10.2223,196193.70690365,0
+NCZ.US,D,20240220,000000,10.2223,10.2581,10.1864,10.2581,116374.2316300375,0
+NCZ.US,D,20240221,000000,10.2581,10.2581,10.1505,10.2223,113821.228465165,0
+NCZ.US,D,20240222,000000,10.294,10.294,10.1509,10.1864,141057.53720998,0
+NCZ.US,D,20240223,000000,10.2581,10.294,10.1505,10.1864,91367.514051485,0
+NCZ.US,D,20240226,000000,10.1864,10.2835,10.1505,10.2223,99116.8558629525,0
+NCZ.US,D,20240227,000000,10.2223,10.294,10.1505,10.1864,72367.895543625,0
+NCZ.US,D,20240228,000000,10.2223,10.276,10.1864,10.2223,71896.1601111725,0
+NCZ.US,D,20240229,000000,10.294,10.4016,10.2223,10.294,145807.23273436,0
+NCZ.US,D,20240301,000000,10.294,10.4016,10.2223,10.3299,186431.683007745,0
+NCZ.US,D,20240304,000000,10.3657,10.4733,10.3657,10.4375,134652.306816865,0
+NCZ.US,D,20240305,000000,10.4733,10.5451,10.4016,10.4375,149494.6871253825,0
+NCZ.US,D,20240306,000000,10.5092,10.5092,10.4016,10.4733,120098.4880760725,0
+NCZ.US,D,20240307,000000,10.5092,10.6168,10.4733,10.5451,87102.100114675,0
+NCZ.US,D,20240308,000000,10.5451,10.69,10.5088,10.6175,201920.2244341675,0
+NCZ.US,D,20240311,000000,10.5088,10.5451,10.4182,10.4725,130621.099148935,0
+NCZ.US,D,20240312,000000,10.5088,10.6538,10.4001,10.5451,192182.2003946525,0
+NCZ.US,D,20240313,000000,10.5632,10.5812,10.4363,10.4363,159715.6812309475,0
+NCZ.US,D,20240314,000000,10.4725,10.5088,10.074,10.1465,267984.416710175,0
+NCZ.US,D,20240315,000000,10.1102,10.2914,10.1102,10.2552,105822.36325325,0
+NCZ.US,D,20240318,000000,10.2914,10.4356,10.2914,10.3639,167895.919459335,0
+NCZ.US,D,20240319,000000,10.4001,10.4363,10.2914,10.3639,237936.122004025,0
+NCZ.US,D,20240320,000000,10.4363,10.5451,10.3639,10.5451,248295.88057542,0
+NCZ.US,D,20240321,000000,10.5451,10.7263,10.5371,10.6538,144846.4845834425,0
+NCZ.US,D,20240322,000000,10.6538,10.69,10.5812,10.5812,118364.95366982,0
+NCZ.US,D,20240325,000000,10.6175,10.7263,10.6172,10.69,74856.2305297725,0
+NCZ.US,D,20240326,000000,10.7263,10.7625,10.6538,10.6538,53332.570277395,0
+NCZ.US,D,20240327,000000,10.6538,10.7987,10.6538,10.7987,57771.63893245,0
+NCZ.US,D,20240328,000000,10.8712,10.9255,10.7987,10.835,106221.1233058775,0
+NCZ.US,D,20240401,000000,10.835,10.8712,10.7263,10.7263,79728.278093185,0
+NCZ.US,D,20240402,000000,10.7263,10.7263,10.4725,10.5088,73877.6816393825,0
+NCZ.US,D,20240403,000000,10.5812,10.5812,10.5201,10.5812,48383.8062471125,0
+NCZ.US,D,20240404,000000,10.6175,10.644,10.5088,10.5451,87965.639733955,0
+NCZ.US,D,20240405,000000,10.5812,10.6175,10.5088,10.5812,75382.2074573225,0
+NCZ.US,D,20240408,000000,10.6538,10.7987,10.5451,10.69,146434.9017896175,0
+NCZ.US,D,20240409,000000,10.69,10.7987,10.6538,10.6538,42261.9425741175,0
+NCZ.US,D,20240410,000000,10.5439,10.6904,10.4341,10.5073,53289.850207285,0
+NCZ.US,D,20240411,000000,10.5073,10.6172,10.3975,10.4707,89104.3093238325,0
+NCZ.US,D,20240412,000000,10.4341,10.5073,10.251,10.2876,69537.465262875,0
+NCZ.US,D,20240415,000000,10.3609,10.3609,9.99476,9.99476,80116.8248609675,0
+NCZ.US,D,20240416,000000,9.99476,10.0255,9.88496,9.88496,58869.3343162975,0
+NCZ.US,D,20240417,000000,9.95816,10.0314,9.92156,9.93984,53601.5059261075,0
+NCZ.US,D,20240418,000000,9.99476,10.0498,9.90328,9.99476,62884.2575511525,0
+NCZ.US,D,20240419,000000,9.95816,9.99476,9.88496,9.88864,44815.87385256,0
+NCZ.US,D,20240422,000000,9.92156,10.1046,9.88496,10.068,60086.45778963,0
+NCZ.US,D,20240423,000000,10.1412,10.251,10.068,10.2145,65875.71542367,0
+NCZ.US,D,20240424,000000,10.251,10.2876,10.1596,10.251,51852.84693233,0
+NCZ.US,D,20240425,000000,10.1778,10.1778,10.0735,10.1778,39612.7802611075,0
+NCZ.US,D,20240426,000000,10.2145,10.3242,10.2145,10.3242,117917.0307573925,0
+NCZ.US,D,20240429,000000,10.4341,10.4545,10.2876,10.3609,76210.6123851775,0
+NCZ.US,D,20240430,000000,10.2876,10.3975,10.251,10.251,68431.5108321025,0
+NCZ.US,D,20240501,000000,10.3242,10.3975,10.2145,10.3242,67965.256395615,0
+NCZ.US,D,20240502,000000,10.3609,10.3975,10.2932,10.3975,41835.8879696925,0
+NCZ.US,D,20240503,000000,10.4707,10.5439,10.4707,10.5073,64571.45945752,0
+NCZ.US,D,20240506,000000,10.5439,10.6534,10.5439,10.6172,76415.7424858225,0
+NCZ.US,D,20240507,000000,10.6538,10.6904,10.5439,10.6538,163857.15959564,0
+NCZ.US,D,20240508,000000,10.5439,10.6172,10.5073,10.5073,133666.16054843,0
+NCZ.US,D,20240509,000000,10.5439,10.7269,10.5439,10.6538,88791.83417718,0
+NCZ.US,D,20240510,000000,10.6908,10.7278,10.5428,10.5798,38849.732441625,0
+NCZ.US,D,20240513,000000,10.6538,10.6538,10.2099,10.5058,142889.831703655,0
+NCZ.US,D,20240514,000000,10.5058,10.5798,10.5036,10.5428,71731.4621617775,0
+NCZ.US,D,20240515,000000,10.6168,10.6908,10.5428,10.6908,90128.546240675,0
+NCZ.US,D,20240516,000000,10.6908,10.7278,10.6538,10.6538,94243.4593822375,0
+NCZ.US,D,20240517,000000,10.6908,10.6908,10.5428,10.6908,159027.2548345625,0
+NCZ.US,D,20240520,000000,10.6908,10.7647,10.6538,10.6538,96572.05364064,0
+NCZ.US,D,20240521,000000,10.6908,10.7278,10.6353,10.6908,76225.64367396,0
+NCZ.US,D,20240522,000000,10.6538,10.7278,10.5801,10.6538,168021.2947197875,0
+NCZ.US,D,20240523,000000,10.6538,10.6911,10.3918,10.3948,112220.7260843875,0
+NCZ.US,D,20240524,000000,10.4318,10.6168,10.4318,10.5428,159331.3723805,0
+NCZ.US,D,20240528,000000,10.5428,10.6168,10.4692,10.5428,124364.342438695,0
+NCZ.US,D,20240529,000000,10.4688,10.5428,10.4322,10.5428,101661.2242360325,0
+NCZ.US,D,20240530,000000,10.5428,10.6908,10.5428,10.6908,105956.7156182025,0
+NCZ.US,D,20240531,000000,10.7278,10.7463,10.5798,10.6538,82653.2017981825,0
+NCZ.US,D,20240603,000000,10.6538,10.7278,10.5428,10.5428,136741.52106828,0
+NCZ.US,D,20240604,000000,10.5058,10.6168,10.5058,10.6168,75116.49319309,0
+NCZ.US,D,20240605,000000,10.6168,10.7551,10.5428,10.7278,171143.8385181175,0
+NCZ.US,D,20240606,000000,10.7278,10.7832,10.6908,10.6908,100189.83596711,0
+NCZ.US,D,20240607,000000,10.6168,10.7647,10.5798,10.6168,215445.5199965975,0
+NCZ.US,D,20240610,000000,10.5798,10.7647,10.5798,10.7278,94535.4122263375,0
+NCZ.US,D,20240611,000000,10.6908,10.6908,10.5428,10.6538,199133.1954859375,0
+NCZ.US,D,20240612,000000,10.6538,10.9123,10.6538,10.7278,174568.337248725,0
+NCZ.US,D,20240613,000000,10.7651,10.9147,10.7651,10.8399,97132.198540765,0
+NCZ.US,D,20240614,000000,10.7651,10.8026,10.7278,10.7651,62995.0743883975,0
+NCZ.US,D,20240617,000000,10.7278,10.8399,10.6904,10.8399,185939.3915614075,0
+NCZ.US,D,20240618,000000,10.7651,10.8399,10.6904,10.6904,70643.4959712375,0
+NCZ.US,D,20240620,000000,10.7278,10.7651,10.5595,10.653,138506.5503212075,0
+NCZ.US,D,20240621,000000,10.653,10.6904,10.5782,10.653,43543.7543693825,0
+NCZ.US,D,20240624,000000,10.6904,10.7465,10.653,10.7278,54679.432426125,0
+NCZ.US,D,20240625,000000,10.7651,10.9147,10.7016,10.9147,154279.8648163875,0
+NCZ.US,D,20240626,000000,10.9147,10.952,10.7651,10.9147,58414.956948185,0
+NCZ.US,D,20240627,000000,10.952,10.9554,10.8772,10.9333,47604.5956442075,0
+NCZ.US,D,20240628,000000,10.9147,10.9894,10.8212,10.9147,177671.637509285,0
+NCZ.US,D,20240701,000000,10.9147,10.952,10.8399,10.9147,47938.205833925,0
+NCZ.US,D,20240702,000000,10.8399,10.9894,10.8399,10.952,42974.7175822725,0
+NCZ.US,D,20240703,000000,10.9894,11.1015,10.952,11.1015,34655.062666635,0
+NCZ.US,D,20240705,000000,11.1389,11.1389,11.0642,11.1389,120158.7924774775,0
+NCZ.US,D,20240708,000000,11.1389,11.1389,11.0642,11.0642,100385.09853817,0
+NCZ.US,D,20240709,000000,11.1389,11.1389,10.9894,11.0642,213848.9471522525,0
+NCZ.US,D,20240710,000000,11.0828,11.1759,11.0642,11.1389,125383.1226978325,0
+NCZ.US,D,20240711,000000,11.2144,11.29,11.1766,11.29,204564.045885705,0
+NCZ.US,D,20240712,000000,11.29,11.4032,11.2522,11.3278,197110.4742857125,0
+NCZ.US,D,20240715,000000,11.3655,11.4409,11.3278,11.4409,221624.843301545,0
+NCZ.US,D,20240716,000000,11.4409,11.5543,11.3983,11.4409,300154.300764225,0
+NCZ.US,D,20240717,000000,11.0256,11.2144,10.9502,11.0256,866226.1033803,0
+NCZ.US,D,20240718,000000,11.1389,11.2144,10.969,11.1012,256928.935191,0
+NCZ.US,D,20240719,000000,10.9879,11.0068,10.8369,10.8746,228428.504984455,0
+NCZ.US,D,20240722,000000,10.9879,11.0634,10.8746,11.0634,175038.16694283,0
+NCZ.US,D,20240723,000000,11.1389,11.1766,11.0256,11.1766,244851.8398206625,0
+NCZ.US,D,20240724,000000,11.1389,11.1389,10.799,10.8369,384973.636193775,0
+NCZ.US,D,20240725,000000,10.9502,10.9879,10.818,10.9502,210993.2280972375,0
+NCZ.US,D,20240726,000000,10.9879,11.1012,10.9123,10.9502,240690.98623171,0
+NCZ.US,D,20240729,000000,11.0256,11.0634,10.9312,11.0256,117497.30395397,0
+NCZ.US,D,20240730,000000,11.1012,11.1766,10.9879,10.9879,182992.54524747,0
+NCZ.US,D,20240731,000000,11.1389,11.2522,11.1012,11.2144,94548.1214132625,0
+NCZ.US,D,20240801,000000,11.2522,11.2522,10.969,11.1766,84335.7431277575,0
+NCZ.US,D,20240802,000000,11.1012,11.1766,10.9502,11.1389,95717.376622685,0
+NCZ.US,D,20240805,000000,10.7236,10.8369,10.6481,10.6854,204423.68229318,0
+NCZ.US,D,20240806,000000,10.7613,11.1389,10.7613,11.1389,274680.692253825,0
+NCZ.US,D,20240807,000000,11.2144,11.2522,11.0634,11.0634,117213.13388835,0
+NCZ.US,D,20240808,000000,11.1766,11.29,11.1012,11.2711,154596.7256428975,0
+NCZ.US,D,20240809,000000,11.1389,11.3278,11.1389,11.2144,156602.0711572225,0
+NCZ.US,D,20240812,000000,11.2144,11.2404,11.0237,11.1382,93578.93314717,0
+NCZ.US,D,20240813,000000,11.1382,11.2908,11.1382,11.2144,216226.10963425,0
+NCZ.US,D,20240814,000000,11.2144,11.2526,11.1,11.1382,193088.22941623,0
+NCZ.US,D,20240815,000000,11.2526,11.367,11.1762,11.2144,258384.618276425,0
+NCZ.US,D,20240816,000000,11.0237,11.2908,11.0237,11.1,314591.855930375,0
+NCZ.US,D,20240819,000000,11.1,11.2526,11.1,11.1954,219286.3248644275,0
+NCZ.US,D,20240820,000000,11.2526,11.2858,11.1,11.1762,196865.1951337975,0
+NCZ.US,D,20240821,000000,11.2526,11.2908,11.1762,11.2526,220635.6718865925,0
+NCZ.US,D,20240822,000000,11.3288,11.3288,11.1,11.1,191750.15535345,0
+NCZ.US,D,20240823,000000,11.2144,11.3288,11.1572,11.2908,287824.344952325,0
+NCZ.US,D,20240826,000000,11.2908,11.4433,11.2908,11.4052,99037.9292696725,0
+NCZ.US,D,20240827,000000,11.4433,11.4814,11.348,11.4433,141708.9643210725,0
+NCZ.US,D,20240828,000000,11.4433,11.5959,11.4052,11.4433,133565.69305578,0
+NCZ.US,D,20240829,000000,11.5578,11.634,11.52,11.5959,105880.615616185,0
+NCZ.US,D,20240830,000000,11.634,11.6722,11.4433,11.634,102242.8578389275,0
+NCZ.US,D,20240903,000000,11.634,11.6722,11.4242,11.4433,116428.697496265,0
+NCZ.US,D,20240904,000000,11.5196,11.5959,11.3288,11.367,146853.1040663425,0
+NCZ.US,D,20240905,000000,11.4052,11.5196,11.3288,11.3288,144358.1097764775,0
+NCZ.US,D,20240906,000000,11.4052,11.4433,11.2908,11.3288,81982.4660443125,0
+NCZ.US,D,20240909,000000,11.4052,11.4433,11.2908,11.3288,159055.427195665,0
+NCZ.US,D,20240910,000000,11.4433,11.4814,11.3288,11.367,141998.91532292,0
+NCZ.US,D,20240911,000000,11.367,11.4814,11.367,11.4814,134920.80763856,0
+NCZ.US,D,20240912,000000,11.5578,11.6722,11.4814,11.6722,99650.863665985,0
+NCZ.US,D,20240913,000000,11.7492,11.7878,11.7107,11.7492,44632.6276524325,0
+NCZ.US,D,20240916,000000,11.7492,11.7492,11.6336,11.6722,63747.39788147,0
+NCZ.US,D,20240917,000000,11.7107,11.7801,11.5952,11.6529,101916.9726725575,0
+NCZ.US,D,20240918,000000,11.7107,11.7107,11.5952,11.6336,130496.453803495,0
+NCZ.US,D,20240919,000000,11.7492,11.9033,11.6336,11.7492,158898.633849795,0
+NCZ.US,D,20240920,000000,11.7878,11.8263,11.6722,11.8263,160834.6682410825,0
+NCZ.US,D,20240923,000000,11.8263,11.8263,11.7492,11.7878,197421.5128520025,0
+NCZ.US,D,20240924,000000,11.8263,11.8263,11.7111,11.7878,87030.6905368025,0
+NCZ.US,D,20240925,000000,11.8263,11.8455,11.7107,11.8263,208789.549599565,0
+NCZ.US,D,20240926,000000,11.8648,11.9418,11.8263,11.8648,196955.28628097,0
+NCZ.US,D,20240927,000000,11.9033,11.9804,11.8648,11.8648,131058.98886999,0
+NCZ.US,D,20240930,000000,11.8841,11.9804,11.8648,11.9804,137899.4879642325,0
+NCZ.US,D,20241001,000000,11.9418,11.9418,11.7492,11.9033,134661.341946945,0
+NCZ.US,D,20241002,000000,11.8263,11.9804,11.807,11.8648,104924.86091228,0
+NCZ.US,D,20241003,000000,11.8648,11.9033,11.7878,11.8263,62102.3657096275,0
+NCZ.US,D,20241004,000000,11.8263,12.096,11.824,11.9804,155632.19234462,0
+NCZ.US,D,20241007,000000,11.9804,12.0574,11.7878,11.9033,100183.1601625775,0
+NCZ.US,D,20241008,000000,11.9804,12.0574,11.9418,12.0189,68486.762306485,0
+NCZ.US,D,20241009,000000,12.0189,12.2886,11.9611,12.25,183841.49580836,0
+NCZ.US,D,20241010,000000,12.25,12.2886,11.9376,12.0189,117616.555391295,0
+NCZ.US,D,20241011,000000,12.0966,12.2522,12.0578,12.1745,100042.0521384525,0
+NCZ.US,D,20241014,000000,12.1745,12.4467,12.1402,12.33,102138.1522275875,0
+NCZ.US,D,20241015,000000,12.369,12.369,12.2134,12.33,51600.878276725,0
+NCZ.US,D,20241016,000000,12.33,12.5246,12.3106,12.4467,80524.1286174275,0
+NCZ.US,D,20241017,000000,12.4467,12.4856,12.2522,12.2912,161271.4161797075,0
+NCZ.US,D,20241018,000000,12.369,12.369,12.2522,12.2912,41729.95140045,0
+NCZ.US,D,20241021,000000,12.33,12.33,12.2134,12.2912,80597.6579471825,0
+NCZ.US,D,20241022,000000,12.2912,12.33,12.213,12.2522,87019.390809495,0
+NCZ.US,D,20241023,000000,12.2522,12.2522,11.9606,11.98,43146.805023805,0
+NCZ.US,D,20241024,000000,12.0189,12.2134,11.9022,12.0578,71820.6726726825,0
+NCZ.US,D,20241025,000000,12.0578,12.1356,11.8633,11.8633,256546.145375325,0
+NCZ.US,D,20241028,000000,11.98,11.98,11.8244,11.9022,113011.4946867825,0
+NCZ.US,D,20241029,000000,11.8633,11.8633,11.7855,11.8244,103631.106136285,0
+NCZ.US,D,20241030,000000,11.9022,11.9216,11.7077,11.8633,209178.3454706975,0
+NCZ.US,D,20241031,000000,11.8244,11.8244,11.591,11.7077,141876.3843356875,0
+NCZ.US,D,20241101,000000,11.7077,11.8244,11.591,11.6299,131529.83067603,0
+NCZ.US,D,20241104,000000,11.6299,11.8244,11.6299,11.8244,117815.5822944825,0
+NCZ.US,D,20241105,000000,11.8244,12.1745,11.8244,12.1745,176518.7253770925,0
+NCZ.US,D,20241106,000000,12.4078,12.439,12.0966,12.2134,98031.8219658825,0
+NCZ.US,D,20241107,000000,12.2134,12.4078,12.2134,12.2522,86438.8690382125,0
+NCZ.US,D,20241108,000000,12.369,12.4078,12.2912,12.33,56886.7629612125,0
+NCZ.US,D,20241111,000000,12.369,12.6023,12.369,12.6023,92858.545136055,0
+NCZ.US,D,20241112,000000,12.5631,12.6023,12.3864,12.4846,64277.3413914575,0
+NCZ.US,D,20241113,000000,12.4649,12.5042,12.3275,12.3668,113455.939110785,0
+NCZ.US,D,20241114,000000,12.4453,12.4453,12.2097,12.3275,129025.14146946,0
+NCZ.US,D,20241115,000000,12.249,12.2882,11.9742,12.0527,49850.5360058,0
+NCZ.US,D,20241118,000000,12.1194,12.2097,12.092,12.2097,70831.1594774575,0
+NCZ.US,D,20241119,000000,12.249,12.7201,12.2097,12.7201,76496.02205937,0
+NCZ.US,D,20241120,000000,12.5631,12.7594,12.5631,12.6808,69420.802277995,0
+NCZ.US,D,20241121,000000,12.7594,12.8379,12.6808,12.7986,173670.06611795,0
+NCZ.US,D,20241122,000000,12.7594,12.8379,12.7594,12.7986,94612.12014451,0
+NCZ.US,D,20241125,000000,12.9556,13.0342,12.8771,12.9556,86973.47068547,0
+NCZ.US,D,20241126,000000,12.9164,12.936,12.7201,12.7594,119821.7774942025,0
+NCZ.US,D,20241127,000000,12.8395,12.9556,12.7594,12.9164,86717.9914961875,0
+NCZ.US,D,20241129,000000,12.9152,13.152,12.8771,13.0734,31755.579269325,0
+NCZ.US,D,20241202,000000,13.1127,13.152,12.9556,12.9949,38385.0477234375,0
+NCZ.US,D,20241203,000000,13.0408,13.0734,12.9556,13.0734,60678.9819627375,0
+NCZ.US,D,20241204,000000,13.0381,13.152,12.9164,12.9949,54096.126361705,0
+NCZ.US,D,20241205,000000,13.0342,13.0734,12.9164,13.0342,73372.45147295,0
+NCZ.US,D,20241206,000000,13.0734,13.1127,13.0342,13.1127,47065.481713055,0
+NCZ.US,D,20241209,000000,13.152,13.1912,12.8771,12.8771,71562.9557993025,0
+NCZ.US,D,20241210,000000,13.0342,13.0734,12.8379,12.9556,104562.3086292175,0
+NCZ.US,D,20241211,000000,12.9953,13.1127,12.9949,13.1127,119225.489575845,0
+NCZ.US,D,20241212,000000,13.1523,13.1523,12.9938,13.0335,65287.766992615,0
+NCZ.US,D,20241213,000000,12.9938,13.0335,12.7562,12.9938,60245.2815555425,0
+NCZ.US,D,20241216,000000,12.9938,13.0335,12.7958,12.8354,97989.456314165,0
+NCZ.US,D,20241217,000000,12.7958,12.875,12.6769,12.8354,72192.155342375,0
+NCZ.US,D,20241218,000000,12.7958,13.0335,12.36,12.4788,121015.61165479,0
+NCZ.US,D,20241219,000000,12.5779,12.6373,12.3204,12.3996,75731.9417502675,0
+NCZ.US,D,20241220,000000,12.3402,12.5581,12.2808,12.4788,43576.7572831025,0
+NCZ.US,D,20241223,000000,12.4986,12.5581,12.3996,12.5581,83968.89320687,0
+NCZ.US,D,20241224,000000,12.5779,12.6373,12.4986,12.5977,32161.24271959,0
+NCZ.US,D,20241226,000000,12.5981,12.6769,12.5383,12.6373,52959.223302855,0
+NCZ.US,D,20241227,000000,12.5977,12.5977,12.4392,12.4788,71121.8640802,0
+NCZ.US,D,20241230,000000,12.4788,12.5185,12.4392,12.5185,73037.53398318,0
+NCZ.US,D,20241231,000000,12.5216,12.6769,12.36,12.3996,77638.5242746075,0
+NCZ.US,D,20250102,000000,12.4392,12.4788,12.3204,12.36,78555.33980862,0
+NCZ.US,D,20250103,000000,12.4194,12.5581,12.3204,12.4788,76304.951459025,0
+NCZ.US,D,20250106,000000,12.5581,12.7562,12.5581,12.6769,115448.58252838,0
+NCZ.US,D,20250107,000000,12.7562,12.7562,12.4392,12.5581,32137.00970988,0
+NCZ.US,D,20250108,000000,12.6373,12.6373,12.2412,12.5185,72930.7572841475,0
+NCZ.US,D,20250110,000000,12.4024,12.4788,12.1619,12.36,124946.407771435,0
+NCZ.US,D,20250113,000000,12.48,12.5,12.24,12.44,158639.5,0
+NCZ.US,D,20250114,000000,12.48,12.64,12.4,12.48,73543.75,0
+NCZ.US,D,20250115,000000,12.64,12.86,12.64,12.76,95307.75,0
+NCZ.US,D,20250116,000000,12.84,12.84,12.66,12.84,113479.5,0
+NCZ.US,D,20250117,000000,12.92,13,12.8,12.84,429536.25,0
+NCZ.US,D,20250121,000000,12.92,12.96,12.8,12.92,55011,0
+NCZ.US,D,20250122,000000,12.884,13.08,12.884,13.08,55120,0
+NCZ.US,D,20250123,000000,13.04,13.28,12.9976,13.28,40551.5,0
+NCZ.US,D,20250124,000000,13.32,13.32,13.24,13.28,30589,0
+NCZ.US,D,20250127,000000,13.0324,13.2752,12.94,13.08,105405.25,0
+NCZ.US,D,20250128,000000,13.16,13.1956,12.92,13.04,69000,0
+NCZ.US,D,20250129,000000,13.08,13.16,12.96,13.04,53438.75,0
+NCZ.US,D,20250130,000000,13.0824,13.28,13,13.2,108525.75,0
+NCZ.US,D,20250131,000000,13.22,13.24,13.08,13.08,173535.75,0
+NCZ.US,D,20250203,000000,13.08,13.14,12.92,13.04,66287,0
+NCZ.US,D,20250204,000000,13.0212,13.16,12.98,13.12,71711.25,0
+NCZ.US,D,20250205,000000,13.0616,13.16,13.06,13.16,23114.5,0
+NCZ.US,D,20250206,000000,13.2,13.28,13.18,13.22,38132.5,0
+NCZ.US,D,20250207,000000,13.2,13.24,12.8,13.08,94019,0
+NCZ.US,D,20250210,000000,12.94,13.2,12.8916,13.04,34013,0
+NCZ.US,D,20250211,000000,13,13.0013,12.66,12.75,163223,0
+NCZ.US,D,20250212,000000,12.695,12.74,12.6,12.64,145525,0
+NCZ.US,D,20250213,000000,12.5001,13.04,12.43,12.95,414630,0
+NCZ.US,D,20250214,000000,12.96,13.32,12.87,13.16,211578,0
+NCZ.US,D,20250218,000000,13.2,13.2,12.88,12.92,119080,0
+NCZ.US,D,20250219,000000,12.9539,12.99,12.79,12.82,134688,0
+NCZ.US,D,20250220,000000,12.7022,12.92,12.65,12.65,152045,0
+NCZ.US,D,20250221,000000,12.6326,12.7,12.57,12.57,66028,0
+NCZ.US,D,20250224,000000,12.6362,12.65,12.46,12.49,39385,0
+NCZ.US,D,20250225,000000,12.48,12.56,12.39,12.4082,75020,0
+NCZ.US,D,20250226,000000,12.35,12.49,12.2,12.41,65005,0
+NCZ.US,D,20250227,000000,12.4565,12.4565,12.23,12.23,51414,0
+NCZ.US,D,20250228,000000,12.33,12.3892,12.23,12.37,31429,0
+NCZ.US,D,20250303,000000,12.42,12.4589,12.27,12.29,90269,0
+NCZ.US,D,20250304,000000,12.25,12.44,12.24,12.29,69395,0
+NCZ.US,D,20250305,000000,12.25,12.292,12.17,12.27,60469,0
+NCZ.US,D,20250306,000000,12.2139,12.22,12.1,12.13,73724,0
+NCZ.US,D,20250307,000000,12.18,12.19,11.91,11.94,79736,0
+NCZ.US,D,20250310,000000,11.8871,12.03,11.71,11.75,58062,0
+NCZ.US,D,20250311,000000,11.8,11.8069,11.622,11.71,70550,0
+NCZ.US,D,20250312,000000,11.87,11.95,11.68,11.77,104406,0
+NCZ.US,D,20250313,000000,11.6692,11.73,11.43,11.49,81365,0
+NCZ.US,D,20250314,000000,11.67,11.67,11.55,11.64,46779,0
+NCZ.US,D,20250317,000000,11.7684,11.7684,11.64,11.71,88013,0
+NCZ.US,D,20250318,000000,11.7029,11.75,11.64,11.69,46324,0
+NCZ.US,D,20250319,000000,11.637,11.8255,11.637,11.8,73922,0
+NCZ.US,D,20250320,000000,11.76,11.9,11.75,11.81,56117,0
+NCZ.US,D,20250321,000000,11.78,11.9,11.73,11.87,16759,0
+NCZ.US,D,20250324,000000,11.9475,11.98,11.87,11.95,79969,0
+NCZ.US,D,20250325,000000,11.9558,12,11.93,11.96,58775,0
+NCZ.US,D,20250326,000000,11.95,11.96,11.77,11.81,86130,0
+NCZ.US,D,20250327,000000,11.76,11.81,11.69,11.73,84237,0
+NCZ.US,D,20250328,000000,11.74,11.75,11.515,11.59,117025,0
+NCZ.US,D,20250331,000000,11.51,11.59,11.45,11.56,85426,0
+NCZ.US,D,20250401,000000,11.535,11.76,11.41,11.75,134961,0
+NCZ.US,D,20250402,000000,11.725,11.8,11.71,11.77,58866,0
+NCZ.US,D,20250403,000000,11.54,11.54,11.32,11.36,64683,0
+NCZ.US,D,20250404,000000,11.2145,11.26,10.64,10.74,205728,0
+NCZ.US,D,20250407,000000,10.52,10.6458,10.2321,10.48,125198,0
+NCZ.US,D,20250408,000000,10.96,11.29,10.56,10.61,265860,0
+NCZ.US,D,20250409,000000,10.63,11.6699,10.63,11.34,241120,0
+NCZ.US,D,20250410,000000,11.17,11.29,10.78,10.82,92244,0
+NCZ.US,D,20250411,000000,10.77,10.93,10.7001,10.81,96310,0
+NCZ.US,D,20250414,000000,11.07,11.1071,10.91,10.97,32856,0
+NCZ.US,D,20250415,000000,11.07,11.14,11.05,11.11,38458,0
+NCZ.US,D,20250416,000000,11.08,11.14,10.92,10.99,38144,0
+NCZ.US,D,20250417,000000,11.0263,11.1256,11.02,11.12,24641,0
+NCZ.US,D,20250421,000000,11.12,11.12,10.98,11.03,60559,0
+NCZ.US,D,20250422,000000,11.24,11.24,11.05,11.14,41616,0
+NCZ.US,D,20250423,000000,11.54,11.54,11.285,11.32,40212,0
+NCZ.US,D,20250424,000000,11.45,11.51,11.3561,11.51,49171,0
+NCZ.US,D,20250425,000000,11.437,11.64,11.437,11.56,61869,0
+NCZ.US,D,20250428,000000,11.595,11.74,11.52,11.61,43964,0
+NCZ.US,D,20250429,000000,11.61,11.6728,11.54,11.64,61649,0
+NCZ.US,D,20250430,000000,11.5266,11.59,11.48,11.57,49267,0
+NCZ.US,D,20250501,000000,11.655,11.7165,11.61,11.64,51904,0
+NCZ.US,D,20250502,000000,11.78,11.8993,11.64,11.8,64515,0
+NCZ.US,D,20250505,000000,11.73,11.79,11.7055,11.72,74915,0
+NCZ.US,D,20250506,000000,11.63,11.78,11.63,11.7,52718,0
+NCZ.US,D,20250507,000000,11.746,11.89,11.682,11.86,85828,0
+NCZ.US,D,20250508,000000,11.905,12.02,11.833,11.92,79450,0
+NCZ.US,D,20250509,000000,12.02,12.04,11.86,11.936,28636,0
+NCZ.US,D,20250512,000000,12.04,12.18,11.94,12.15,56723,0
+NCZ.US,D,20250513,000000,12.15,12.26,12.12,12.21,68486,0
+NCZ.US,D,20250514,000000,12.22,12.27,12.1601,12.19,39232,0
+NCZ.US,D,20250515,000000,12.24,12.24,12.0745,12.16,35030,0
+NCZ.US,D,20250516,000000,12.2,12.31,12.16,12.31,24552,0
+NCZ.US,D,20250519,000000,12.16,12.29,12.15,12.24,37366,0
+NCZ.US,D,20250520,000000,12.2636,12.2636,12.1,12.15,60546,0
+NCZ.US,D,20250521,000000,12.12,12.2,12.0293,12.05,25633,0
+NCZ.US,D,20250522,000000,12.05,12.09,11.94,12,40237,0
+NCZ.US,D,20250523,000000,11.93,12.0696,11.9,12.01,57049,0
+NCZ.US,D,20250527,000000,12.121,12.22,12.121,12.16,44768,0
+NCZ.US,D,20250528,000000,12.17,12.18,12.09,12.14,47971,0
+NCZ.US,D,20250529,000000,12.2,12.2825,12.18,12.2,83429,0
+NCZ.US,D,20250530,000000,12.245,12.28,12.18,12.25,46448,0
+NCZ.US,D,20250602,000000,12.3562,12.3562,12.1632,12.21,48119,0
+NCZ.US,D,20250603,000000,12.19,12.305,12.19,12.26,56460,0
+NCZ.US,D,20250604,000000,12.3,12.37,12.26,12.27,70403,0
+NCZ.US,D,20250605,000000,12.27,12.38,12.24,12.26,95152,0
+NCZ.US,D,20250606,000000,12.3,12.44,12.295,12.36,36812,0
+NCZ.US,D,20250609,000000,12.39,12.45,12.3601,12.45,49187,0
+NCZ.US,D,20250610,000000,12.476,12.476,12.38,12.4,35935,0
+NCZ.US,D,20250611,000000,12.45,12.48,12.3802,12.4,47393,0
+NCZ.US,D,20250612,000000,12.36,12.39,12.2901,12.32,28090,0
+NCZ.US,D,20250613,000000,12.28,12.3025,12.15,12.175,32371,0
+NCZ.US,D,20250616,000000,12.2692,12.4779,12.25,12.26,15539,0
+NCZ.US,D,20250617,000000,12.26,12.312,12.15,12.17,73813,0
+NCZ.US,D,20250618,000000,12.24,12.3099,12.21,12.25,37264,0
+NCZ.US,D,20250620,000000,12.245,12.28,12.1834,12.25,39689,0
+NCZ.US,D,20250623,000000,12.23,12.4,12.22,12.32,43391,0
+NCZ.US,D,20250624,000000,12.42,12.58,12.38,12.53,38654,0
+NCZ.US,D,20250625,000000,12.53,12.59,12.53,12.59,23785,0
+NCZ.US,D,20250626,000000,12.49,12.715,12.49,12.71,76141,0
+NCZ.US,D,20250627,000000,12.7734,12.79,12.62,12.67,64720,0
+NCZ.US,D,20250630,000000,12.6946,12.84,12.6946,12.84,47230,0
+NCZ.US,D,20250701,000000,12.83,12.879,12.7441,12.85,42579,0
+NCZ.US,D,20250702,000000,12.9023,12.9499,12.7765,12.83,53513,0
+NCZ.US,D,20250703,000000,12.855,12.885,12.8235,12.85,23586,0
+NCZ.US,D,20250707,000000,12.86,12.8795,12.79,12.82,41298,0
+NCZ.US,D,20250708,000000,12.875,12.919,12.78,12.82,53190,0
+NCZ.US,D,20250709,000000,12.795,12.93,12.795,12.9,49709,0
+NCZ.US,D,20250710,000000,12.9,13,12.89,12.96,52736,0
+NCZ.US,D,20250711,000000,12.84,13.06,12.8026,12.94,77339,0
+NCZ.US,D,20250714,000000,12.9,12.93,12.68,12.75,117291,0
+NCZ.US,D,20250715,000000,12.845,12.845,12.62,12.62,107815,0
+NCZ.US,D,20250716,000000,12.7655,12.7655,12.6185,12.67,57670,0
+NCZ.US,D,20250717,000000,12.685,12.79,12.67,12.77,76588,0
+NCZ.US,D,20250718,000000,12.855,13.07,12.76,13.07,398149,0
+NCZ.US,D,20250721,000000,13.04,13.3,13.02,13.25,343877,0
+NCZ.US,D,20250722,000000,13.2498,13.26,13.05,13.06,128357,0
+NCZ.US,D,20250723,000000,13.1494,13.1494,13.03,13.03,115563,0
+NCZ.US,D,20250724,000000,13.065,13.09,12.995,13.01,71676,0
+NCZ.US,D,20250725,000000,13.06,13.13,13.04,13.07,29947,0
+NCZ.US,D,20250728,000000,13.13,13.16,13.04,13.07,41208,0
+NCZ.US,D,20250729,000000,13.145,13.18,13.065,13.12,33269,0
+NCZ.US,D,20250730,000000,13.1433,13.17,13.06,13.09,38391,0
+NCZ.US,D,20250731,000000,13.1889,13.1889,13.12,13.15,38337,0
+NCZ.US,D,20250801,000000,13.12,13.15,12.94,13.03,31586,0
+NCZ.US,D,20250804,000000,13.11,13.1188,13.02,13.05,28592,0
+NCZ.US,D,20250805,000000,13.0521,13.12,13.0101,13.02,46535,0
+NCZ.US,D,20250806,000000,13.03,13.12,13.02,13.1,41432,0
+NCZ.US,D,20250807,000000,13.135,13.2399,13.12,13.22,80605,0
+NCZ.US,D,20250808,000000,13.29,13.3,13.15,13.2,69969,0
+NCZ.US,D,20250811,000000,13.1364,13.18,13.1219,13.14,34671,0
+NCZ.US,D,20250812,000000,13.14,13.2399,13.14,13.22,42209,0
+NCZ.US,D,20250813,000000,13.29,13.3199,13.22,13.25,62221,0
+NCZ.US,D,20250814,000000,13.2676,13.29,13.1307,13.2,46941,0
+NCZ.US,D,20250815,000000,13.27,13.27,13.2,13.21,29488,0
+NCZ.US,D,20250818,000000,13.2479,13.2479,13.2,13.24,38741,0
+NCZ.US,D,20250819,000000,13.24,13.285,13.15,13.18,36172,0
+NCZ.US,D,20250820,000000,13.205,13.23,13.07,13.12,28172,0
+NCZ.US,D,20250821,000000,13.11,13.1635,13.085,13.09,15802,0
+NCZ.US,D,20250822,000000,13.205,13.34,13.16,13.33,43214,0
+NCZ.US,D,20250825,000000,13.2298,13.4291,13.2298,13.36,51014,0
+NCZ.US,D,20250826,000000,13.4,13.41,13.35,13.37,59244,0
+NCZ.US,D,20250827,000000,13.39,13.46,13.364,13.46,52570,0
+NCZ.US,D,20250828,000000,13.4499,13.48,13.39,13.47,58935,0
+NCZ.US,D,20250829,000000,13.475,13.55,13.44,13.54,87884,0
+NCZ.US,D,20250902,000000,13.5,13.51,13.4301,13.48,39105,0
+NCZ.US,D,20250903,000000,13.5,13.5124,13.4638,13.49,25847,0
+NCZ.US,D,20250904,000000,13.485,13.5856,13.48,13.53,45336,0
+NCZ.US,D,20250905,000000,13.58,13.68,13.57,13.59,54289,0
+NCZ.US,D,20250908,000000,13.6635,13.7094,13.64,13.65,50376,0
+NCZ.US,D,20250909,000000,13.69,13.77,13.68,13.76,59578,0
+NCZ.US,D,20250910,000000,13.76,13.85,13.76,13.8,61608,0
+NCZ.US,D,20250911,000000,13.86,13.94,13.86,13.92,52109,0
+NCZ.US,D,20250912,000000,13.8101,13.86,13.7,13.78,55055,0
+NCZ.US,D,20250915,000000,13.87,13.921,13.83,13.85,36777,0
+NCZ.US,D,20250916,000000,13.885,13.9,13.71,13.83,39925,0
+NCZ.US,D,20250917,000000,13.83,13.8825,13.79,13.83,71206,0
+NCZ.US,D,20250918,000000,13.88,13.97,13.84,13.95,54733,0
+NCZ.US,D,20250919,000000,13.97,14.05,13.94,14.05,87666,0
+NCZ.US,D,20250922,000000,14.07,14.19,13.945,14.16,79506,0
+NCZ.US,D,20250923,000000,14.18,14.18,13.955,14.02,91584,0
+NCZ.US,D,20250924,000000,14.0508,14.0624,13.79,13.82,99411,0
+NCZ.US,D,20250925,000000,13.96,14,13.56,13.59,99054,0
+NCZ.US,D,20250926,000000,13.6412,13.655,13.54,13.6,64622,0
+NCZ.US,D,20250929,000000,13.675,13.72,13.58,13.66,111200,0
+NCZ.US,D,20250930,000000,13.615,13.73,13.57,13.68,82574,0
+NCZ.US,D,20251001,000000,13.726,13.84,13.66,13.78,83200,0
+NCZ.US,D,20251002,000000,13.8,13.8949,13.69,13.81,107125,0
+NCZ.US,D,20251003,000000,13.82,13.8985,13.76,13.78,66868,0
+NCZ.US,D,20251006,000000,13.865,13.9,13.79,13.82,52093,0
+NCZ.US,D,20251007,000000,13.8701,13.97,13.76,13.88,106491,0
+NCZ.US,D,20251008,000000,13.89,14.28,13.88,14.16,134791,0
+NCZ.US,D,20251009,000000,14.16,14.37,14.11,14.36,145933,0
+NCZ.US,D,20251010,000000,14.3124,14.435,13.99,13.99,74851,0
+NCZ.US,D,20251013,000000,14.225,14.3699,14.08,14.26,72694,0
+NCZ.US,D,20251014,000000,14.03,14.28,13.98,14.07,54387,0
+NCZ.US,D,20251015,000000,14.26,14.33,13.93,14.12,71985,0
+NCZ.US,D,20251016,000000,14.19,14.2,13.9,13.9,65517,0
+NCZ.US,D,20251017,000000,13.945,13.99,13.72,13.81,67221,0
+NCZ.US,D,20251020,000000,14.01,14.015,13.82,13.9,59731,0
+NCZ.US,D,20251021,000000,13.91,13.9987,13.71,13.76,89391,0
+NCZ.US,D,20251022,000000,13.76,13.79,13.445,13.55,118681,0
+NCZ.US,D,20251023,000000,13.51,13.7,13.49,13.65,76446,0
+NCZ.US,D,20251024,000000,13.77,13.91,13.729,13.88,51226,0
+NCZ.US,D,20251027,000000,14.02,14.12,13.97,13.97,59104,0
+NCZ.US,D,20251028,000000,14.06,14.17,14.03,14.13,57068,0
+NCZ.US,D,20251029,000000,14.1405,14.35,14.13,14.28,83072,0
+NCZ.US,D,20251030,000000,14.1597,14.3,14.1597,14.25,75853,0
+NCZ.US,D,20251031,000000,14.25,14.37,14.2,14.24,38357,0
+NCZ.US,D,20251103,000000,14.2809,14.37,14.27,14.3,36029,0
+NCZ.US,D,20251104,000000,14.25,14.29,14.05,14.09,67164,0
+NCZ.US,D,20251105,000000,14.1,14.29,14.05,14.18,70089,0
+NCZ.US,D,20251106,000000,14.25,14.29,13.99,14.03,62568,0
+NCZ.US,D,20251107,000000,13.985,14.08,13.79,13.93,35830,0
+NCZ.US,D,20251110,000000,14,14.34,13.97,14.23,70936,0
+NCZ.US,D,20251111,000000,14.3004,14.3004,14.1012,14.19,59812,0
+NCZ.US,D,20251112,000000,14.3408,14.36,14.18,14.25,33835,0
+NCZ.US,D,20251113,000000,14.0023,14.1,13.67,13.77,34854,0
+NCZ.US,D,20251114,000000,13.62,13.79,13.59,13.65,32503,0
+NCZ.US,D,20251117,000000,13.735,13.76,13.44,13.46,35530,0
+NCZ.US,D,20251118,000000,13.55,13.655,13.42,13.53,26625,0
+NCZ.US,D,20251119,000000,13.54,13.65,13.44,13.49,32507,0
+NCZ.US,D,20251120,000000,13.585,13.81,13.24,13.28,85967,0
+NCZ.US,D,20251121,000000,13.28,13.3584,13.15,13.27,47416,0
+NCZ.US,D,20251124,000000,13.3621,13.61,13.3621,13.57,72873,0
+NCZ.US,D,20251125,000000,13.57,13.76,13.5001,13.69,38827,0
+NCZ.US,D,20251126,000000,13.72,13.88,13.71,13.82,60597,0
+NCZ.US,D,20251128,000000,13.84,14.02,13.83,13.99,25205,0
+NCZ.US,D,20251201,000000,13.875,13.996,13.82,13.91,33319,0
+NCZ.US,D,20251202,000000,13.935,14.12,13.84,13.84,35723,0
+NCZ.US,D,20251203,000000,13.9636,14.11,13.86,13.88,18404,0
+NCZ.US,D,20251204,000000,14,14.1,13.89,13.99,59266,0
+NCZ.US,D,20251205,000000,13.9901,14.08,13.97,14.03,39756,0
+NCZ.US,D,20251208,000000,13.99,14.0115,13.82,13.93,57983,0
+NCZ.US,D,20251209,000000,13.9751,14.09,13.9,14.03,41083,0
+NCZ.US,D,20251210,000000,14.08,14.18,14.0101,14.1,62842,0
+NCZ.US,D,20251211,000000,13.985,14.05,13.92,13.99,42775,0
+NCZ.US,D,20251212,000000,13.98,14,13.83,13.88,45603,0
+NCZ.US,D,20251215,000000,13.89,13.89,13.64,13.64,26016,0
+NCZ.US,D,20251216,000000,13.725,13.91,13.57,13.605,50886,0
+NCZ.US,D,20251217,000000,13.79,13.79,13.495,13.5143,21396,0
+NCZ.US,D,20251218,000000,13.57,13.7057,13.5227,13.53,57876,0
+NCZ.US,D,20251219,000000,13.8,13.9,13.65,13.9,35033,0
+NCZ.US,D,20251222,000000,13.99,14.08,13.87,14.03,39404,0
+NCZ.US,D,20251223,000000,14.07,14.08,13.9601,14,35048,0
+NCZ.US,D,20251224,000000,13.9226,14.15,13.9226,14.13,36185,0
+NCZ.US,D,20251226,000000,14.07,14.13,14.0267,14.08,29867,0
+NCZ.US,D,20251229,000000,13.9911,14.08,13.9911,14.06,52372,0
+NCZ.US,D,20251230,000000,14.08,14.08,13.96,13.96,53272,0
+NCZ.US,D,20251231,000000,13.99,14,13.75,13.78,60349,0
+NCZ.US,D,20260102,000000,13.84,13.96,13.84,13.93,75060,0
+NCZ.US,D,20260105,000000,13.9579,14.07,13.9101,14.03,69939,0
+NCZ.US,D,20260106,000000,14.07,14.24,14.05,14.2,43083,0
+NCZ.US,D,20260107,000000,14.33,14.34,14.18,14.19,45933,0
+NCZ.US,D,20260108,000000,14.16,14.2129,14.15,14.19,35298,0
+NCZ.US,D,20260109,000000,14.18,14.3,14.12,14.29,45690,0
+NCZ.US,D,20260112,000000,14.185,14.3,14.121,14.23,121607,0
+NCZ.US,D,20260113,000000,14.27,14.315,14.125,14.17,127234,0
+NCZ.US,D,20260114,000000,14.185,14.23,14.08,14.18,161796,0
+NCZ.US,D,20260115,000000,14.19,14.25,14.1,14.11,173610,0
+NCZ.US,D,20260116,000000,14.15,14.185,14.1,14.17,459323,0
+NCZ.US,D,20260120,000000,14.04,14.1771,14.03,14.09,78768,0
+NCZ.US,D,20260121,000000,14.15,14.31,14.15,14.27,94645,0
+NCZ.US,D,20260122,000000,14.37,14.44,14.32,14.4,99210,0
+NCZ.US,D,20260123,000000,14.3301,14.4255,14.29,14.41,60972,0
+NCZ.US,D,20260126,000000,14.43,14.45,14.37,14.39,51419,0
+NCZ.US,D,20260127,000000,14.4,14.5329,14.39,14.5,52743,0
+NCZ.US,D,20260128,000000,14.5594,14.7,14.55,14.6,109054,0
+NCZ.US,D,20260129,000000,14.72,14.73,14.4654,14.56,71566,0
+NCZ.US,D,20260130,000000,14.56,14.6,14.43,14.47,56297,0
+NCZ.US,D,20260202,000000,14.4706,14.55,14.4601,14.52,27446,0
+NCZ.US,D,20260203,000000,14.546,14.62,14.41,14.5,94433,0
+NCZ.US,D,20260204,000000,14.56,14.6,14.23,14.43,95224,0
+NCZ.US,D,20260205,000000,14.4174,14.43,14.22,14.27,62614,0
+NCZ.US,D,20260206,000000,14.3299,14.59,14.28,14.59,52654,0
+NCZ.US,D,20260209,000000,14.52,14.82,14.51,14.79,91215,0
+NCZ.US,D,20260210,000000,14.83,14.92,14.7,14.82,85735,0
+NCZ.US,D,20260211,000000,14.86,14.975,14.81,14.92,73813,0
+NCZ.US,D,20260212,000000,14.84,14.85,14.7101,14.81,54113,0
+NCZ.US,D,20260213,000000,14.78,14.9339,14.77,14.89,38919,0
+NCZ.US,D,20260217,000000,14.85,14.92,14.82,14.89,38654,0
+NCZ.US,D,20260218,000000,14.91,14.9899,14.83,14.85,49142,0
diff --git a/daily/us/nyse stocks/2/ndow.us.txt b/daily/us/nyse stocks/2/ndow.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..62e46ea4194e9c8df3850d47d90521766080af8f
--- /dev/null
+++ b/daily/us/nyse stocks/2/ndow.us.txt	
@@ -0,0 +1,419 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NDOW.US,D,20240515,000000,25.2474,25.2474,25.2474,25.2474,2,0
+NDOW.US,D,20240516,000000,25.26,25.26,25.2284,25.2284,300551,0
+NDOW.US,D,20240520,000000,25.2972,25.2972,25.2972,25.2972,6,0
+NDOW.US,D,20240521,000000,25.32,25.3294,25.32,25.3294,12206,0
+NDOW.US,D,20240522,000000,25.2,25.2,25.1822,25.1822,499214,0
+NDOW.US,D,20240523,000000,25.08,25.08,25.0506,25.0506,508971,0
+NDOW.US,D,20240524,000000,25.1,25.117,25.1,25.117,3362,0
+NDOW.US,D,20240528,000000,25.11,25.16,25.1007,25.1007,6501,0
+NDOW.US,D,20240529,000000,24.9599,24.9599,24.9599,24.9599,1,0
+NDOW.US,D,20240530,000000,25.04,25.04,25.0099,25.0099,443,0
+NDOW.US,D,20240604,000000,24.91,25,24.91,24.9799,4517,0
+NDOW.US,D,20240605,000000,25.06,25.086,25.02,25.086,478,0
+NDOW.US,D,20240606,000000,25.09,25.0963,25.09,25.0963,1529,0
+NDOW.US,D,20240607,000000,24.98,24.99,24.97,24.9744,8671,0
+NDOW.US,D,20240610,000000,25.03,25.0318,25.01,25.0318,2091,0
+NDOW.US,D,20240611,000000,24.9748,24.9748,24.9748,24.9748,87,0
+NDOW.US,D,20240612,000000,25.0236,25.0236,25.0183,25.0183,514,0
+NDOW.US,D,20240613,000000,24.958,24.958,24.958,24.958,2,0
+NDOW.US,D,20240614,000000,24.8401,24.922,24.83,24.922,6700,0
+NDOW.US,D,20240617,000000,24.84,24.93,24.84,24.9251,3268,0
+NDOW.US,D,20240618,000000,24.93,24.9809,24.9,24.9809,6378,0
+NDOW.US,D,20240620,000000,25,25.03,24.95,25.0147,364,0
+NDOW.US,D,20240621,000000,24.9,24.981,24.9,24.981,1999,0
+NDOW.US,D,20240624,000000,25.0616,25.0616,25.0616,25.0616,2,0
+NDOW.US,D,20240625,000000,24.97,25.0407,24.97,25.0407,296,0
+NDOW.US,D,20240626,000000,24.94,24.958,24.9,24.958,5396,0
+NDOW.US,D,20240627,000000,25,25,24.92,24.93,8168,0
+NDOW.US,D,20240628,000000,24.9,24.9,24.8803,24.8803,141,0
+NDOW.US,D,20240701,000000,24.92,24.92,24.76,24.8202,303,0
+NDOW.US,D,20240702,000000,24.88,24.9189,24.79,24.9189,4624,0
+NDOW.US,D,20240703,000000,25.03,25.0984,25.03,25.0984,102,0
+NDOW.US,D,20240705,000000,25.19,25.1981,25.17,25.1981,62110,0
+NDOW.US,D,20240708,000000,25.16,25.1995,25.16,25.1995,1047,0
+NDOW.US,D,20240709,000000,25.16,25.195,25.15,25.1888,20372,0
+NDOW.US,D,20240710,000000,25.21,25.312,25.21,25.312,506,0
+NDOW.US,D,20240711,000000,25.39,25.39,25.39,25.39,2,0
+NDOW.US,D,20240712,000000,25.4543,25.4543,25.4543,25.4543,2,0
+NDOW.US,D,20240715,000000,25.42,25.42,25.368,25.368,4134,0
+NDOW.US,D,20240716,000000,25.38,25.5309,25.38,25.5309,876,0
+NDOW.US,D,20240717,000000,25.4,25.4,25.3732,25.3732,6226,0
+NDOW.US,D,20240718,000000,25.27,25.28,25.2014,25.2014,1927,0
+NDOW.US,D,20240719,000000,25.0656,25.0656,25.0656,25.0656,2,0
+NDOW.US,D,20240722,000000,25.05,25.1281,25.05,25.1281,35659,0
+NDOW.US,D,20240723,000000,25.13,25.13,25.1012,25.1012,1906,0
+NDOW.US,D,20240724,000000,25.16,25.17,24.9141,24.9141,727,0
+NDOW.US,D,20240725,000000,24.95,24.99,24.9123,24.9123,1329,0
+NDOW.US,D,20240726,000000,25.09,25.11,25.0843,25.0843,1510,0
+NDOW.US,D,20240729,000000,25.1024,25.1024,25.1024,25.1024,47,0
+NDOW.US,D,20240730,000000,25.07,25.1199,25.07,25.1199,30515,0
+NDOW.US,D,20240731,000000,25.32,25.41,25.29,25.3865,3636,0
+NDOW.US,D,20240801,000000,25.1512,25.1512,25.1512,25.1512,119,0
+NDOW.US,D,20240802,000000,24.9,24.9107,24.82,24.9107,1158,0
+NDOW.US,D,20240805,000000,24.6139,24.6139,24.6139,24.6139,306,0
+NDOW.US,D,20240806,000000,24.52,24.52,24.4652,24.4652,27356,0
+NDOW.US,D,20240807,000000,24.545,24.545,24.3399,24.3399,16931,0
+NDOW.US,D,20240808,000000,24.44,24.59,24.3606,24.5372,3728,0
+NDOW.US,D,20240809,000000,24.58,24.58,24.5302,24.5794,690,0
+NDOW.US,D,20240812,000000,24.551,24.5659,24.48,24.5659,13934,0
+NDOW.US,D,20240813,000000,24.75,24.7657,24.75,24.7657,1819,0
+NDOW.US,D,20240814,000000,24.78,24.78,24.76,24.7656,14356,0
+NDOW.US,D,20240815,000000,24.8366,24.8366,24.8366,24.8366,14,0
+NDOW.US,D,20240816,000000,24.85,24.9049,24.85,24.9049,258,0
+NDOW.US,D,20240819,000000,24.95,25.0477,24.95,25.0477,361,0
+NDOW.US,D,20240820,000000,25.4,25.4,25.03,25.0368,30665,0
+NDOW.US,D,20240821,000000,25.09,25.1347,25.09,25.1347,2017,0
+NDOW.US,D,20240822,000000,25.09,25.09,24.9275,24.9275,6005,0
+NDOW.US,D,20240823,000000,25.1076,25.1307,25.1076,25.1307,404,0
+NDOW.US,D,20240826,000000,25.15,25.1507,25.1159,25.1159,576,0
+NDOW.US,D,20240827,000000,25.06,25.1233,25.06,25.1233,21379,0
+NDOW.US,D,20240828,000000,25.03,25.0554,25.03,25.0554,171,0
+NDOW.US,D,20240829,000000,25.052,25.052,25.052,25.052,57,0
+NDOW.US,D,20240830,000000,25.11,25.11,25.1039,25.1039,4077,0
+NDOW.US,D,20240903,000000,25.05,25.05,24.92,24.93,8300,0
+NDOW.US,D,20240904,000000,24.8712,24.9699,24.8712,24.9439,1915,0
+NDOW.US,D,20240905,000000,24.94,24.94,24.9061,24.9061,4662,0
+NDOW.US,D,20240906,000000,24.9,24.9,24.744,24.744,10440,0
+NDOW.US,D,20240909,000000,24.78,24.8781,24.78,24.8781,187,0
+NDOW.US,D,20240910,000000,24.88,24.9066,24.81,24.9066,4659,0
+NDOW.US,D,20240911,000000,25,25.0101,25,25.0101,204,0
+NDOW.US,D,20240912,000000,25.1,25.1014,25.1,25.1014,312,0
+NDOW.US,D,20240913,000000,25.21,25.231,25.16,25.231,10124,0
+NDOW.US,D,20240916,000000,25.3,25.31,25.265,25.2876,798,0
+NDOW.US,D,20240917,000000,25.26,25.26,25.24,25.2539,2098,0
+NDOW.US,D,20240918,000000,25.22,25.22,25.1691,25.1691,2822,0
+NDOW.US,D,20240919,000000,25.35,25.3643,25.35,25.3643,640,0
+NDOW.US,D,20240920,000000,25.24,25.3177,25.24,25.3177,1929,0
+NDOW.US,D,20240923,000000,25.34,25.3451,25.34,25.3451,364,0
+NDOW.US,D,20240924,000000,25.4552,25.4552,25.4552,25.4552,80,0
+NDOW.US,D,20240925,000000,25.36,25.39,25.36,25.3823,489,0
+NDOW.US,D,20240926,000000,25.46,25.5017,25.44,25.5017,412,0
+NDOW.US,D,20240927,000000,25.5,25.5365,25.5,25.5201,424,0
+NDOW.US,D,20240930,000000,25.43,25.5013,25.43,25.5013,177,0
+NDOW.US,D,20241001,000000,25.525,25.525,25.506,25.506,285,0
+NDOW.US,D,20241002,000000,25.47,25.5177,25.47,25.5177,964,0
+NDOW.US,D,20241003,000000,25.4218,25.4218,25.4218,25.4218,61,0
+NDOW.US,D,20241004,000000,25.42,25.45,25.35,25.4184,18549,0
+NDOW.US,D,20241007,000000,25.36,25.36,25.2993,25.2993,732,0
+NDOW.US,D,20241008,000000,25.27,25.2893,25.27,25.2893,158,0
+NDOW.US,D,20241009,000000,25.19,25.295,25.19,25.295,555,0
+NDOW.US,D,20241010,000000,25.2,25.2849,25.2,25.2849,291,0
+NDOW.US,D,20241011,000000,25.395,25.45,25.395,25.4121,542,0
+NDOW.US,D,20241014,000000,25.4241,25.4241,25.4241,25.4241,74,0
+NDOW.US,D,20241015,000000,25.3674,25.3674,25.332,25.332,372,0
+NDOW.US,D,20241016,000000,25.4,25.4183,25.4,25.4183,261,0
+NDOW.US,D,20241017,000000,25.3663,25.3663,25.3663,25.3663,50,0
+NDOW.US,D,20241018,000000,25.41,25.4252,25.41,25.4252,28829,0
+NDOW.US,D,20241021,000000,25.35,25.35,25.2659,25.2659,684,0
+NDOW.US,D,20241022,000000,25.2526,25.2526,25.2526,25.2526,153,0
+NDOW.US,D,20241023,000000,25.1099,25.1295,25.0907,25.1295,7262,0
+NDOW.US,D,20241024,000000,25.2299,25.2299,25.15,25.1734,718,0
+NDOW.US,D,20241025,000000,25.22,25.22,25.1243,25.1243,850,0
+NDOW.US,D,20241028,000000,25.1858,25.1858,25.1858,25.1858,26,0
+NDOW.US,D,20241029,000000,24.85,25.1846,24.85,25.1846,4946,0
+NDOW.US,D,20241030,000000,25.14,25.14,25.1131,25.1131,245,0
+NDOW.US,D,20241031,000000,24.926,25.02,24.926,24.948,2493,0
+NDOW.US,D,20241101,000000,24.98,25.02,24.92,24.92,3356,0
+NDOW.US,D,20241104,000000,24.89,24.8929,24.89,24.8929,410,0
+NDOW.US,D,20241105,000000,25,25.031,25,25.031,384,0
+NDOW.US,D,20241106,000000,25.05,25.13,24.99,25.1152,2600,0
+NDOW.US,D,20241107,000000,25.25,25.3,25.22,25.2802,7492,0
+NDOW.US,D,20241108,000000,25.28,25.29,25.28,25.2865,3689,0
+NDOW.US,D,20241111,000000,25.24,25.24,25.2252,25.2252,3326,0
+NDOW.US,D,20241112,000000,25.1,25.1,25.04,25.0654,7477,0
+NDOW.US,D,20241119,000000,24.85,24.97,24.85,24.9293,9074,0
+NDOW.US,D,20241120,000000,24.88,24.97,24.88,24.9217,1690,0
+NDOW.US,D,20241121,000000,24.97,25.0204,24.97,25.0204,437,0
+NDOW.US,D,20241122,000000,25.04,25.1091,25.04,25.1091,1369,0
+NDOW.US,D,20241125,000000,25.23,25.2412,25.13,25.2412,4881,0
+NDOW.US,D,20241126,000000,25.24,25.24,25.13,25.21,1997,0
+NDOW.US,D,20241127,000000,25.27,25.27,25.19,25.2395,697,0
+NDOW.US,D,20241202,000000,25.31,25.3593,25.31,25.3593,5043,0
+NDOW.US,D,20241203,000000,25.35,25.38,25.34,25.349,2606,0
+NDOW.US,D,20241204,000000,25.37,25.397,25.37,25.397,542,0
+NDOW.US,D,20241209,000000,25.46,25.46,25.38,25.3817,1420,0
+NDOW.US,D,20241210,000000,25.31,25.31,25.265,25.265,857,0
+NDOW.US,D,20241211,000000,25.34,25.34,25.3189,25.3189,1627,0
+NDOW.US,D,20241212,000000,25.24,25.3099,25.1866,25.208,4362,0
+NDOW.US,D,20241213,000000,25.15,25.17,25.1366,25.1366,1825,0
+NDOW.US,D,20241216,000000,25.18,25.21,25.1332,25.1332,2924,0
+NDOW.US,D,20241217,000000,24.76,24.84,24.76,24.7614,1198,0
+NDOW.US,D,20241218,000000,24.59,24.59,24.361,24.361,468,0
+NDOW.US,D,20241219,000000,24.24,24.31,24.21,24.2494,21921,0
+NDOW.US,D,20241220,000000,24.25,24.52,24.25,24.3757,5408,0
+NDOW.US,D,20241223,000000,24.4,24.41,24.325,24.41,1547,0
+NDOW.US,D,20241224,000000,24.45,24.4984,24.45,24.4984,943,0
+NDOW.US,D,20241226,000000,24.47,24.62,24.47,24.5639,57162,0
+NDOW.US,D,20241227,000000,24.47,24.47,24.42,24.4217,857,0
+NDOW.US,D,20241230,000000,24.29,24.4,24.29,24.342,9802,0
+NDOW.US,D,20241231,000000,24.32,24.37,24.28,24.3152,1369,0
+NDOW.US,D,20250102,000000,24.33,24.33,24.3246,24.3246,118,0
+NDOW.US,D,20250106,000000,24.49,24.49,24.43,24.4502,817,0
+NDOW.US,D,20250107,000000,24.53,24.53,24.377,24.377,614,0
+NDOW.US,D,20250108,000000,24.33,24.4044,24.33,24.4044,241,0
+NDOW.US,D,20250110,000000,24.25,24.25,24.2279,24.2279,214,0
+NDOW.US,D,20250113,000000,24.1236,24.1686,24.1236,24.1686,2377,0
+NDOW.US,D,20250116,000000,24.52,24.5537,24.52,24.5537,663,0
+NDOW.US,D,20250117,000000,24.68,24.68,24.6489,24.6489,818,0
+NDOW.US,D,20250121,000000,24.72,24.84,24.72,24.84,20931,0
+NDOW.US,D,20250122,000000,24.85,24.8594,24.85,24.8594,246,0
+NDOW.US,D,20250123,000000,24.828,24.8726,24.828,24.8726,356,0
+NDOW.US,D,20250124,000000,24.89,24.95,24.89,24.9145,715,0
+NDOW.US,D,20250127,000000,24.7,24.7,24.6315,24.6505,689,0
+NDOW.US,D,20250128,000000,24.64,24.775,24.64,24.7739,797,0
+NDOW.US,D,20250129,000000,24.75,24.78,24.58,24.7487,38022,0
+NDOW.US,D,20250130,000000,24.88,24.9157,24.88,24.9157,2315,0
+NDOW.US,D,20250131,000000,24.93,24.93,24.8167,24.8167,199,0
+NDOW.US,D,20250203,000000,24.72,24.84,24.67,24.7807,6900,0
+NDOW.US,D,20250204,000000,24.76,24.8818,24.62,24.8818,7157,0
+NDOW.US,D,20250205,000000,24.89,25.01,24.89,24.995,505,0
+NDOW.US,D,20250206,000000,25.03,25.03,24.98,24.993,1764,0
+NDOW.US,D,20250207,000000,24.94,24.98,24.9,24.9251,11431,0
+NDOW.US,D,20250210,000000,24.98,25.02,24.98,25.0098,3037,0
+NDOW.US,D,20250211,000000,24.95,24.9696,24.95,24.9696,9045,0
+NDOW.US,D,20250212,000000,24.972,24.972,24.9599,24.9599,563,0
+NDOW.US,D,20250213,000000,25.02,25.1431,25.02,25.1431,1642,0
+NDOW.US,D,20250214,000000,25.19,25.19,25.11,25.16,3326,0
+NDOW.US,D,20250218,000000,22.7749,25.2049,22.7749,25.2049,605,0
+NDOW.US,D,20250219,000000,25.2,25.2049,24.75,25.2049,4816,0
+NDOW.US,D,20250220,000000,25.22,25.22,25.13,25.1878,1282,0
+NDOW.US,D,20250221,000000,25.19,25.19,24.962,24.962,1355,0
+NDOW.US,D,20250224,000000,24.86,24.96,24.86,24.96,20871,0
+NDOW.US,D,20250225,000000,24.84,24.8967,24.84,24.8748,898,0
+NDOW.US,D,20250226,000000,24.94,25.0275,24.9249,24.9249,2482,0
+NDOW.US,D,20250227,000000,24.959,24.959,24.7695,24.7695,912,0
+NDOW.US,D,20250228,000000,24.79,24.8521,24.73,24.8521,3803,0
+NDOW.US,D,20250303,000000,24.99,24.99,24.7746,24.7746,969,0
+NDOW.US,D,20250304,000000,24.65,24.8,24.65,24.6988,2756,0
+NDOW.US,D,20250305,000000,24.75,24.96,24.75,24.9168,1283,0
+NDOW.US,D,20250306,000000,24.78,24.85,24.65,24.7251,7196,0
+NDOW.US,D,20250307,000000,24.77,24.8075,24.69,24.8075,1181,0
+NDOW.US,D,20250310,000000,24.64,24.6437,24.46,24.52,4133,0
+NDOW.US,D,20250311,000000,24.47,24.54,24.44,24.4933,18434,0
+NDOW.US,D,20250312,000000,24.51,24.51,24.44,24.4861,2954,0
+NDOW.US,D,20250313,000000,24.49,24.49,24.38,24.38,29953,0
+NDOW.US,D,20250314,000000,24.52,24.62,24.52,24.59,9274,0
+NDOW.US,D,20250317,000000,24.76,24.82,24.65,24.8126,6934,0
+NDOW.US,D,20250318,000000,24.73,24.7788,24.73,24.7788,379,0
+NDOW.US,D,20250319,000000,24.79,24.857,24.79,24.857,17508,0
+NDOW.US,D,20250320,000000,24.77,24.83,24.76,24.7796,21058,0
+NDOW.US,D,20250321,000000,24.64,24.69,24.64,24.67,39228,0
+NDOW.US,D,20250324,000000,24.78,24.78,24.75,24.76,6451,0
+NDOW.US,D,20250325,000000,24.81,24.83,24.79,24.79,6441,0
+NDOW.US,D,20250326,000000,24.78,24.78,24.7051,24.7051,3606,0
+NDOW.US,D,20250327,000000,24.69,24.74,24.61,24.7307,3411,0
+NDOW.US,D,20250328,000000,24.67,24.69,24.58,24.5801,13300,0
+NDOW.US,D,20250331,000000,24.43,24.6201,24.43,24.6201,573,0
+NDOW.US,D,20250401,000000,24.55,24.71,24.55,24.6719,1854,0
+NDOW.US,D,20250402,000000,24.58,24.7359,24.58,24.7359,4618,0
+NDOW.US,D,20250403,000000,24.48,24.48,24.33,24.335,32727,0
+NDOW.US,D,20250404,000000,23.75,23.75,23.5248,23.5248,599,0
+NDOW.US,D,20250407,000000,23.04,23.2601,23.04,23.2108,2376,0
+NDOW.US,D,20250408,000000,23.4,23.4,22.996,22.996,2469,0
+NDOW.US,D,20250409,000000,22.988,23.7995,22.988,23.7995,2670,0
+NDOW.US,D,20250410,000000,23.53,23.5519,23.38,23.535,1862,0
+NDOW.US,D,20250411,000000,23.51,23.7925,23.51,23.7925,2848,0
+NDOW.US,D,20250414,000000,23.93,23.96,23.93,23.9305,7399,0
+NDOW.US,D,20250415,000000,23.97,23.9882,23.9546,23.9546,46281,0
+NDOW.US,D,20250416,000000,23.93,23.955,23.8677,23.8677,1309,0
+NDOW.US,D,20250417,000000,23.935,23.9501,23.9005,23.9197,12384,0
+NDOW.US,D,20250421,000000,23.85,23.85,23.69,23.7819,2803,0
+NDOW.US,D,20250422,000000,23.94,24.03,23.94,24.0088,1514,0
+NDOW.US,D,20250423,000000,24.09,24.1061,24.08,24.1061,1443,0
+NDOW.US,D,20250424,000000,24.22,24.3452,24.22,24.3452,2251,0
+NDOW.US,D,20250425,000000,24.29,24.38,24.27,24.3742,14942,0
+NDOW.US,D,20250428,000000,24.395,24.46,24.36,24.43,5940,0
+NDOW.US,D,20250429,000000,24.3377,24.54,24.3377,24.49,14845,0
+NDOW.US,D,20250501,000000,24.52,24.52,24.4724,24.4724,14434,0
+NDOW.US,D,20250502,000000,24.63,24.63,24.6288,24.6288,2136,0
+NDOW.US,D,20250505,000000,24.6,24.6,24.6,24.6,238,0
+NDOW.US,D,20250506,000000,24.6008,24.6296,24.59,24.6296,899,0
+NDOW.US,D,20250507,000000,24.64,24.69,24.62,24.69,2746,0
+NDOW.US,D,20250508,000000,24.6916,24.6916,24.58,24.58,4202,0
+NDOW.US,D,20250509,000000,24.67,24.67,24.6328,24.6328,5204,0
+NDOW.US,D,20250512,000000,24.73,24.75,24.73,24.75,152857,0
+NDOW.US,D,20250513,000000,24.9,24.9255,24.9,24.9255,314,0
+NDOW.US,D,20250514,000000,24.95,24.95,24.86,24.8712,5747,0
+NDOW.US,D,20250515,000000,24.95,24.9677,24.94,24.9677,1892,0
+NDOW.US,D,20250516,000000,25.01,25.0472,25.01,25.0472,2340,0
+NDOW.US,D,20250519,000000,25.13,25.13,25.09,25.09,888,0
+NDOW.US,D,20250520,000000,25.07,25.1,25.04,25.1,11267,0
+NDOW.US,D,20250521,000000,25.09,25.15,24.92,24.92,1906,0
+NDOW.US,D,20250527,000000,25.13,25.13,25.1265,25.1265,2146,0
+NDOW.US,D,20250528,000000,25.13,25.13,25.05,25.09,1216,0
+NDOW.US,D,20250530,000000,24.99,25.0243,24.89,25.0243,463,0
+NDOW.US,D,20250602,000000,25.09,25.2,25.09,25.2,4292,0
+NDOW.US,D,20250603,000000,25.22,25.24,25.19,25.24,3193,0
+NDOW.US,D,20250604,000000,25.32,25.32,25.31,25.3193,22908,0
+NDOW.US,D,20250605,000000,25.37,25.37,25.2972,25.2972,5412,0
+NDOW.US,D,20250606,000000,25.375,25.41,25.375,25.3878,11466,0
+NDOW.US,D,20250609,000000,25.4,25.46,25.4,25.4232,6765,0
+NDOW.US,D,20250610,000000,25.4508,25.47,25.38,25.42,26822,0
+NDOW.US,D,20250611,000000,25.5,25.52,25.4875,25.4875,1391,0
+NDOW.US,D,20250612,000000,25.5,25.59,25.5,25.59,13984,0
+NDOW.US,D,20250613,000000,25.43,25.47,25.35,25.36,6326,0
+NDOW.US,D,20250616,000000,25.614,25.614,25.56,25.56,1870,0
+NDOW.US,D,20250617,000000,25.42,25.4404,25.42,25.4404,595,0
+NDOW.US,D,20250618,000000,25.49,25.499,25.4264,25.4264,6412,0
+NDOW.US,D,20250620,000000,25.4,25.4,25.28,25.36,4746,0
+NDOW.US,D,20250623,000000,25.37,25.4601,25.31,25.4592,3150,0
+NDOW.US,D,20250624,000000,25.61,25.6805,25.61,25.6805,8138,0
+NDOW.US,D,20250625,000000,25.66,25.66,25.64,25.64,17948,0
+NDOW.US,D,20250626,000000,25.75,25.81,25.75,25.79,10017,0
+NDOW.US,D,20250627,000000,25.85,25.9,25.79,25.8626,32380,0
+NDOW.US,D,20250630,000000,25.91,25.9721,25.9,25.9721,1198,0
+NDOW.US,D,20250701,000000,25.85,25.8854,25.85,25.8854,631,0
+NDOW.US,D,20250702,000000,25.9155,26.0006,25.9155,26.0006,2016,0
+NDOW.US,D,20250703,000000,26.09,26.11,26.09,26.1002,4858,0
+NDOW.US,D,20250707,000000,26.01,26.02,25.91,25.91,4862,0
+NDOW.US,D,20250708,000000,25.96,25.98,25.95,25.95,10576,0
+NDOW.US,D,20250709,000000,26,26.0622,25.97,26.0622,3219,0
+NDOW.US,D,20250710,000000,26.0297,26.1,26,26.0649,15542,0
+NDOW.US,D,20250711,000000,25.98,25.99,25.9724,25.9724,1113,0
+NDOW.US,D,20250714,000000,25.94,26.01,25.92,26,30525,0
+NDOW.US,D,20250715,000000,25.9976,25.9976,25.83,25.835,11820,0
+NDOW.US,D,20250716,000000,25.83,25.9061,25.83,25.9061,447,0
+NDOW.US,D,20250717,000000,25.98,26.03,25.96,26.03,7975,0
+NDOW.US,D,20250721,000000,26.09,26.13,26.0467,26.0467,1982,0
+NDOW.US,D,20250722,000000,26,26.0816,26,26.0816,392,0
+NDOW.US,D,20250723,000000,26.16,26.266,26.16,26.266,131712,0
+NDOW.US,D,20250724,000000,26.22,26.22,26.1965,26.1965,1704,0
+NDOW.US,D,20250725,000000,26.12,26.23,26.12,26.1992,8653,0
+NDOW.US,D,20250728,000000,26.1432,26.15,26.09,26.1339,3734,0
+NDOW.US,D,20250729,000000,26.205,26.205,26.11,26.15,1475,0
+NDOW.US,D,20250730,000000,26.0905,26.0905,26.0769,26.0769,506,0
+NDOW.US,D,20250731,000000,26.1,26.11,25.979,25.9984,7620,0
+NDOW.US,D,20250801,000000,25.89,25.92,25.83,25.92,2201,0
+NDOW.US,D,20250804,000000,26.02,26.1,26.02,26.09,2900,0
+NDOW.US,D,20250805,000000,26,26.08,26,26.0779,1320,0
+NDOW.US,D,20250806,000000,26.03,26.1,26.03,26.1,227,0
+NDOW.US,D,20250807,000000,26.3,26.3,26.12,26.2,2684,0
+NDOW.US,D,20250808,000000,26.23,26.25,26.23,26.2448,69510,0
+NDOW.US,D,20250811,000000,26.25,26.26,26.19,26.19,5128,0
+NDOW.US,D,20250812,000000,26.3,26.4,26.3,26.4,5132,0
+NDOW.US,D,20250813,000000,26.46,26.53,26.46,26.53,2027,0
+NDOW.US,D,20250814,000000,26.42,26.46,26.4,26.44,4143,0
+NDOW.US,D,20250815,000000,26.41,26.41,26.39,26.39,5949,0
+NDOW.US,D,20250818,000000,26.39,26.44,26.39,26.44,2814,0
+NDOW.US,D,20250819,000000,26.45,26.45,26.33,26.3453,4052,0
+NDOW.US,D,20250820,000000,26.28,26.3634,26.28,26.3634,4064,0
+NDOW.US,D,20250821,000000,26.3,26.3,26.25,26.2645,2816,0
+NDOW.US,D,20250825,000000,26.5,26.5,26.4413,26.4413,890,0
+NDOW.US,D,20250826,000000,26.43,26.4733,26.43,26.4733,5086,0
+NDOW.US,D,20250827,000000,26.4251,26.5053,26.41,26.5053,2515,0
+NDOW.US,D,20250828,000000,26.545,26.5954,26.545,26.5954,295,0
+NDOW.US,D,20250829,000000,26.545,26.545,26.4957,26.5147,8818,0
+NDOW.US,D,20250902,000000,26.2976,26.3922,26.285,26.3922,925,0
+NDOW.US,D,20250903,000000,26.43,26.47,26.38,26.47,13573,0
+NDOW.US,D,20250904,000000,26.45,26.52,26.45,26.52,2729,0
+NDOW.US,D,20250905,000000,26.5501,26.5839,26.55,26.5839,1739,0
+NDOW.US,D,20250908,000000,26.6437,26.73,26.6437,26.7118,1808,0
+NDOW.US,D,20250909,000000,26.68,26.72,26.68,26.72,4818,0
+NDOW.US,D,20250910,000000,26.7838,26.7872,26.7616,26.7616,874,0
+NDOW.US,D,20250911,000000,26.94,26.973,26.46,26.973,1058,0
+NDOW.US,D,20250915,000000,27.02,27.06,27.02,27.0556,1175,0
+NDOW.US,D,20250916,000000,27.06,27.11,27.06,27.0983,533,0
+NDOW.US,D,20250917,000000,27.08,27.08,27.05,27.0674,492,0
+NDOW.US,D,20250918,000000,27.16,27.18,27.155,27.1694,547,0
+NDOW.US,D,20250919,000000,27.12,27.12,27.111,27.111,2421,0
+NDOW.US,D,20250922,000000,27.11,27.18,27.07,27.1522,12506,0
+NDOW.US,D,20250923,000000,27.18,27.18,27.1521,27.1521,1163,0
+NDOW.US,D,20250924,000000,27.05,27.0701,27.05,27.0701,6714,0
+NDOW.US,D,20250925,000000,26.87,26.9552,26.87,26.9552,1287,0
+NDOW.US,D,20250926,000000,26.9801,27.015,26.9801,27.015,676,0
+NDOW.US,D,20250929,000000,27.12,27.12,27.06,27.0804,2938,0
+NDOW.US,D,20250930,000000,27.02,27.1101,27.02,27.1101,1871,0
+NDOW.US,D,20251001,000000,27.2,27.2503,27.2,27.2503,596,0
+NDOW.US,D,20251002,000000,27.19,27.3086,27.19,27.3086,1063,0
+NDOW.US,D,20251003,000000,27.37,27.37,27.34,27.347,1452,0
+NDOW.US,D,20251006,000000,27.42,27.45,27.4,27.4126,13326,0
+NDOW.US,D,20251007,000000,27.41,27.41,27.25,27.2511,17812,0
+NDOW.US,D,20251008,000000,27.36,27.3661,27.34,27.3661,1585,0
+NDOW.US,D,20251009,000000,27.27,27.27,27.237,27.237,2119,0
+NDOW.US,D,20251010,000000,27.27,27.27,26.8024,26.8024,2175,0
+NDOW.US,D,20251013,000000,27,27.1015,27,27.1015,1077,0
+NDOW.US,D,20251014,000000,26.89,27.15,26.89,27.05,29148,0
+NDOW.US,D,20251015,000000,27.27,27.27,27.09,27.1916,6893,0
+NDOW.US,D,20251016,000000,27.25,27.25,27.1673,27.1673,525,0
+NDOW.US,D,20251017,000000,27.11,27.12,26.69,27.12,4016,0
+NDOW.US,D,20251021,000000,27.26,27.279,27.24,27.2601,13490,0
+NDOW.US,D,20251022,000000,27.26,27.26,27.18,27.1988,942,0
+NDOW.US,D,20251023,000000,27.32,27.4,27.32,27.344,146609,0
+NDOW.US,D,20251024,000000,27.45,27.4538,27.45,27.4538,2477,0
+NDOW.US,D,20251027,000000,27.55,27.6,27.55,27.6,2531,0
+NDOW.US,D,20251028,000000,27.56,27.6125,27.56,27.59,18360,0
+NDOW.US,D,20251029,000000,27.64,27.66,27.53,27.53,1781,0
+NDOW.US,D,20251030,000000,27.5,27.5,27.41,27.41,1661,0
+NDOW.US,D,20251031,000000,27.44,27.4536,27.44,27.4536,487,0
+NDOW.US,D,20251103,000000,27.447,27.4865,27.447,27.4865,2483,0
+NDOW.US,D,20251104,000000,27.311,27.311,27.2385,27.2385,6717,0
+NDOW.US,D,20251105,000000,27.31,27.343,27.31,27.343,3866,0
+NDOW.US,D,20251106,000000,27.4499,27.4499,27.22,27.2894,9817,0
+NDOW.US,D,20251107,000000,27.2195,27.3132,27.17,27.3132,13707,0
+NDOW.US,D,20251110,000000,27.48,27.56,27.46,27.5573,10772,0
+NDOW.US,D,20251111,000000,27.58,27.6051,27.52,27.6051,1898,0
+NDOW.US,D,20251112,000000,27.61,27.63,27.6,27.6161,1319,0
+NDOW.US,D,20251113,000000,27.39,27.39,27.3877,27.3877,302,0
+NDOW.US,D,20251114,000000,27.38,27.4,27.3218,27.3218,1126,0
+NDOW.US,D,20251118,000000,27.145,27.18,27.1293,27.1293,620,0
+NDOW.US,D,20251119,000000,27.12,27.12,27.01,27.1029,3706,0
+NDOW.US,D,20251120,000000,26.9601,26.9601,26.8817,26.8817,826,0
+NDOW.US,D,20251121,000000,26.9565,27.06,26.95,27.0127,5906,0
+NDOW.US,D,20251124,000000,27.15,27.23,27.13,27.23,5681,0
+NDOW.US,D,20251125,000000,27.29,27.3791,27.23,27.3791,2516,0
+NDOW.US,D,20251126,000000,27.48,27.5264,27.48,27.5264,7043,0
+NDOW.US,D,20251128,000000,27.56,27.63,27.55,27.6255,6366,0
+NDOW.US,D,20251201,000000,27.63,27.63,27.54,27.5417,5413,0
+NDOW.US,D,20251202,000000,27.555,27.5852,27.54,27.5702,3135,0
+NDOW.US,D,20251203,000000,27.56,27.65,27.558,27.6392,5143,0
+NDOW.US,D,20251204,000000,27.62,27.62,27.6007,27.6007,689,0
+NDOW.US,D,20251205,000000,27.64,27.66,27.6,27.6114,6547,0
+NDOW.US,D,20251208,000000,27.54,27.6,27.53,27.6,1237,0
+NDOW.US,D,20251209,000000,27.62,27.62,27.5675,27.57,4826,0
+NDOW.US,D,20251210,000000,27.55,27.7527,27.55,27.7527,688,0
+NDOW.US,D,20251211,000000,27.8,27.82,27.78,27.7915,2169,0
+NDOW.US,D,20251212,000000,27.56,27.66,27.56,27.5934,9887,0
+NDOW.US,D,20251215,000000,27.66,27.6601,27.6402,27.6402,377,0
+NDOW.US,D,20251216,000000,27.28,27.28,27.25,27.2742,1102,0
+NDOW.US,D,20251217,000000,27.25,27.25,27.12,27.13,7191,0
+NDOW.US,D,20251218,000000,27.3127,27.34,27.28,27.2944,928,0
+NDOW.US,D,20251219,000000,27.45,27.45,27.4255,27.4255,953,0
+NDOW.US,D,20251222,000000,27.51,27.5975,27.51,27.5975,1006,0
+NDOW.US,D,20251223,000000,27.65,27.7646,27.65,27.7646,1677,0
+NDOW.US,D,20251224,000000,27.71,27.76,27.71,27.75,5476,0
+NDOW.US,D,20251226,000000,27.87,27.9023,27.86,27.9023,11045,0
+NDOW.US,D,20251229,000000,27.7,27.7,27.645,27.6998,15187,0
+NDOW.US,D,20251230,000000,27.77,27.79,27.7314,27.7314,6183,0
+NDOW.US,D,20251231,000000,27.64,27.64,27.5691,27.5691,1608,0
+NDOW.US,D,20260102,000000,27.74,27.79,27.69,27.76,10486,0
+NDOW.US,D,20260105,000000,27.88,27.936,27.53,27.91,884,0
+NDOW.US,D,20260106,000000,28.08,28.1289,28.08,28.1289,3040,0
+NDOW.US,D,20260107,000000,28.09,28.1,28.01,28.01,3932,0
+NDOW.US,D,20260108,000000,27.96,27.98,27.93,27.9793,4545,0
+NDOW.US,D,20260109,000000,28.06,28.121,28.03,28.1107,4721,0
+NDOW.US,D,20260112,000000,28.18,28.24,28.18,28.2329,2868,0
+NDOW.US,D,20260113,000000,28.275,28.275,28.18,28.2102,12455,0
+NDOW.US,D,20260114,000000,28.23,28.2889,28.2,28.2889,4002,0
+NDOW.US,D,20260115,000000,28.33,28.3504,28.33,28.33,716,0
+NDOW.US,D,20260120,000000,28.24,28.24,28.08,28.0994,3311,0
+NDOW.US,D,20260121,000000,28.27,28.34,28.2,28.316,1748,0
+NDOW.US,D,20260122,000000,28.44,28.51,28.4,28.4743,2065,0
+NDOW.US,D,20260123,000000,28.49,28.5603,28.49,28.5603,2000,0
+NDOW.US,D,20260126,000000,28.74,28.77,28.6663,28.6663,3962,0
+NDOW.US,D,20260127,000000,28.79,28.8948,28.79,28.8948,7942,0
+NDOW.US,D,20260128,000000,28.85,28.9152,28.81,28.9152,5046,0
+NDOW.US,D,20260129,000000,28.9,28.9151,28.67,28.9151,3509,0
+NDOW.US,D,20260130,000000,28.68,28.68,28.3948,28.3948,3364,0
+NDOW.US,D,20260202,000000,28.4,28.45,28.4,28.4311,1308,0
+NDOW.US,D,20260203,000000,28.41,28.41,28.3951,28.3951,331,0
+NDOW.US,D,20260204,000000,28.4,28.4,28.2549,28.2549,810,0
+NDOW.US,D,20260205,000000,28.22,28.22,28.12,28.12,1830,0
+NDOW.US,D,20260206,000000,28.35,28.537,28.34,28.537,1242,0
+NDOW.US,D,20260209,000000,28.58,28.7,28.57,28.682,2747,0
+NDOW.US,D,20260210,000000,28.71,28.71,28.66,28.66,1813,0
+NDOW.US,D,20260211,000000,28.65,28.767,28.65,28.767,829,0
+NDOW.US,D,20260212,000000,28.82,28.832,28.5959,28.5959,506,0
+NDOW.US,D,20260213,000000,28.59,28.65,28.58,28.6471,3645,0
+NDOW.US,D,20260217,000000,28.6,28.69,28.6,28.6473,740,0
+NDOW.US,D,20260218,000000,28.73,28.81,28.685,28.71,2828,0
diff --git a/daily/us/nyse stocks/2/nea.us.txt b/daily/us/nyse stocks/2/nea.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cf8a090c8938c7b3b2bd48514da652c61a2eb320
--- /dev/null
+++ b/daily/us/nyse stocks/2/nea.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NEA.US,D,20050225,000000,7.7079,7.75942,7.70095,7.75072,51393.563068896,0
+NEA.US,D,20050228,000000,7.85745,7.85745,7.72028,7.73061,40812.991762586,0
+NEA.US,D,20050301,000000,7.78039,7.82448,7.73061,7.78039,72371.604281312,0
+NEA.US,D,20050302,000000,7.80629,7.81772,7.7542,7.78039,38044.74686469,0
+NEA.US,D,20050303,000000,7.76504,7.83946,7.75942,7.78601,46016.381835988,0
+NEA.US,D,20050304,000000,7.77354,7.91246,7.73613,7.83,70326.454743517,0
+NEA.US,D,20050307,000000,7.83946,7.83946,7.78601,7.81772,26724.528659282,0
+NEA.US,D,20050308,000000,7.83279,7.83279,7.75942,7.75942,56771.778772991,0
+NEA.US,D,20050309,000000,7.73613,7.76958,7.70095,7.75942,56968.328298626,0
+NEA.US,D,20050310,000000,7.78039,7.82448,7.7079,7.82448,138613.96677635,0
+NEA.US,D,20050311,000000,7.83,7.83946,7.74416,7.74416,54365.598790737,0
+NEA.US,D,20050314,000000,7.76958,7.82448,7.73613,7.78601,77195.343428879,0
+NEA.US,D,20050315,000000,7.76958,7.80629,7.71438,7.71438,44161.574996702,0
+NEA.US,D,20050316,000000,7.72028,7.7253,7.63298,7.63298,61240.694303226,0
+NEA.US,D,20050317,000000,7.61394,7.70095,7.61394,7.63298,17992.557365135,0
+NEA.US,D,20050318,000000,7.67465,7.67465,7.51804,7.65241,49356.6893006,0
+NEA.US,D,20050321,000000,7.60998,7.63945,7.55215,7.56271,36561.315181739,0
+NEA.US,D,20050322,000000,7.57334,7.59876,7.54115,7.54619,14096.738872804,0
+NEA.US,D,20050323,000000,7.50605,7.50605,7.29272,7.29784,58262.451754256,0
+NEA.US,D,20050324,000000,7.28169,7.30324,7.24127,7.24127,48242.563831603,0
+NEA.US,D,20050328,000000,7.1942,7.21451,7.08632,7.1244,115969.3924808,0
+NEA.US,D,20050329,000000,7.1308,7.14038,7.08632,7.10642,57524.873797531,0
+NEA.US,D,20050330,000000,7.11329,7.14607,7.09163,7.14038,56771.778772991,0
+NEA.US,D,20050331,000000,7.1942,7.24631,7.14038,7.24631,38413.018607462,0
+NEA.US,D,20050401,000000,7.37797,7.43142,7.25801,7.29272,43422.962568786,0
+NEA.US,D,20050404,000000,7.27657,7.29272,7.20658,7.26333,20228.049601438,0
+NEA.US,D,20050405,000000,7.23752,7.38338,7.20658,7.34666,55849.030473692,0
+NEA.US,D,20050406,000000,7.33554,7.37797,7.30324,7.35226,49734.271284057,0
+NEA.US,D,20050407,000000,7.33554,7.36618,7.30324,7.36193,37292.686311339,0
+NEA.US,D,20050408,000000,7.35816,7.37217,7.32461,7.37217,41567.121258314,0
+NEA.US,D,20050411,000000,7.36618,7.40533,7.33554,7.38802,29320.016868858,0
+NEA.US,D,20050412,000000,7.39826,7.47416,7.39826,7.47059,31914.470607243,0
+NEA.US,D,20050413,000000,7.43142,7.46371,7.39826,7.43142,92406.207770679,0
+NEA.US,D,20050414,000000,7.41626,7.47416,7.41103,7.43645,82761.832889109,0
+NEA.US,D,20050415,000000,7.4528,7.46371,7.41103,7.41103,30803.44855181,0
+NEA.US,D,20050418,000000,7.43142,7.43645,7.38802,7.39826,30250.006466467,0
+NEA.US,D,20050419,000000,7.43142,7.44747,7.38338,7.42195,120240.72401421,0
+NEA.US,D,20050420,000000,7.38338,7.43142,7.35226,7.39295,82388.388790402,0
+NEA.US,D,20050421,000000,7.38802,7.44089,7.38338,7.39826,29320.016868858,0
+NEA.US,D,20050422,000000,7.40533,7.41103,7.37797,7.40533,14651.215429334,0
+NEA.US,D,20050425,000000,7.39826,7.45889,7.39826,7.45889,23008.708153588,0
+NEA.US,D,20050426,000000,7.47059,7.63298,7.46371,7.62418,118946.60055858,0
+NEA.US,D,20050427,000000,7.7079,7.7079,7.6037,7.6037,41928.151702771,0
+NEA.US,D,20050428,000000,7.61394,7.68103,7.56783,7.65241,59762.434976211,0
+NEA.US,D,20050429,000000,7.67465,7.7079,7.58484,7.60998,34326.857416622,0
+NEA.US,D,20050502,000000,7.63298,7.63945,7.57334,7.58484,25604.196363162,0
+NEA.US,D,20050503,000000,7.59876,7.60998,7.55215,7.58947,49173.587900404,0
+NEA.US,D,20050504,000000,7.59876,7.59876,7.58947,7.59876,14096.738872804,0
+NEA.US,D,20050505,000000,7.59876,7.59876,7.44089,7.4904,61789.998503817,0
+NEA.US,D,20050506,000000,7.39295,7.4904,7.39295,7.44747,40643.338487828,0
+NEA.US,D,20050509,000000,7.4528,7.52975,7.44747,7.47416,27634.86330433,0
+NEA.US,D,20050510,000000,7.44747,7.5949,7.44747,7.5949,39703.004178341,0
+NEA.US,D,20050511,000000,7.52975,7.57334,7.52975,7.56783,12611.238247477,0
+NEA.US,D,20050512,000000,7.56271,7.59876,7.55215,7.59876,69023.021047199,0
+NEA.US,D,20050513,000000,7.65241,7.69612,7.55633,7.68103,27845.895426593,0
+NEA.US,D,20050516,000000,7.66807,7.69612,7.59876,7.69175,31359.994050715,0
+NEA.US,D,20050517,000000,7.62418,7.68103,7.60998,7.67465,30428.969981915,0
+NEA.US,D,20050518,000000,7.68616,7.68616,7.66344,7.68103,15030.866355166,0
+NEA.US,D,20050519,000000,7.65241,7.68616,7.65241,7.68616,33584.107103956,0
+NEA.US,D,20050520,000000,7.68616,7.69612,7.66807,7.68616,23008.708153588,0
+NEA.US,D,20050523,000000,7.7079,7.81251,7.68103,7.81251,24484.898538227,0
+NEA.US,D,20050524,000000,7.81251,7.81251,7.71438,7.78039,54365.598790737,0
+NEA.US,D,20050525,000000,7.8007,7.8007,7.7253,7.7253,68652.680362052,0
+NEA.US,D,20050526,000000,7.73874,7.83279,7.65241,7.7079,39901.622646352,0
+NEA.US,D,20050527,000000,7.72028,7.7253,7.59876,7.6037,35255.812543045,0
+NEA.US,D,20050531,000000,7.7253,7.75942,7.68103,7.68103,14096.738872804,0
+NEA.US,D,20050601,000000,7.74416,7.78967,7.72028,7.75942,25244.200389891,0
+NEA.US,D,20050602,000000,7.81251,7.81251,7.71438,7.80629,15216.036697737,0
+NEA.US,D,20050603,000000,7.81251,7.81251,7.75072,7.75072,24133.178334459,0
+NEA.US,D,20050606,000000,7.7079,7.81251,7.7079,7.79557,42482.6282593,0
+NEA.US,D,20050607,000000,7.73613,7.81251,7.73613,7.79557,60865.181262143,0
+NEA.US,D,20050608,000000,7.79557,7.81251,7.7542,7.79557,66611.668709008,0
+NEA.US,D,20050609,000000,7.78039,7.78601,7.75942,7.78039,29502.083797866,0
+NEA.US,D,20050610,000000,7.78039,7.78039,7.72028,7.7253,22264.923369735,0
+NEA.US,D,20050613,000000,7.68103,7.75072,7.68103,7.68616,24309.038436342,0
+NEA.US,D,20050614,000000,7.7079,7.75072,7.66344,7.66344,33958.585673851,0
+NEA.US,D,20050615,000000,7.65241,7.69612,7.5949,7.63298,37857.507579745,0
+NEA.US,D,20050616,000000,7.63298,7.7253,7.61934,7.7253,19667.366217785,0
+NEA.US,D,20050617,000000,7.7253,7.81772,7.68616,7.81772,67730.966533943,0
+NEA.US,D,20050620,000000,7.80629,7.81251,7.73613,7.73613,57157.636525948,0
+NEA.US,D,20050621,000000,7.76504,7.81251,7.76504,7.81251,6305.1018881446,0
+NEA.US,D,20050622,000000,7.81251,7.81251,7.78039,7.80629,17441.184222168,0
+NEA.US,D,20050623,000000,7.8007,7.81251,7.79557,7.80629,5753.7287451778,0
+NEA.US,D,20050624,000000,7.78601,7.81251,7.78601,7.78967,10946.774106702,0
+NEA.US,D,20050627,000000,7.78967,7.80629,7.75942,7.80629,17630.492449491,0
+NEA.US,D,20050628,000000,7.80629,7.81772,7.78601,7.81772,23932.490924074,0
+NEA.US,D,20050629,000000,7.83946,7.88054,7.77354,7.88054,50844.258868301,0
+NEA.US,D,20050630,000000,7.88054,7.91246,7.7542,7.81251,72932.287664965,0
+NEA.US,D,20050701,000000,7.86924,7.86924,7.81251,7.85136,37490.270308163,0
+NEA.US,D,20050705,000000,7.89795,7.89795,7.76504,7.79557,99636.126900498,0
+NEA.US,D,20050706,000000,7.81251,7.83279,7.78601,7.81251,51956.315394924,0
+NEA.US,D,20050707,000000,7.81251,7.81251,7.78601,7.79557,39145.42420825,0
+NEA.US,D,20050708,000000,7.8007,7.83946,7.78967,7.8007,40082.655104174,0
+NEA.US,D,20050711,000000,7.81251,7.91872,7.8007,7.81251,40082.655104174,0
+NEA.US,D,20050712,000000,7.81251,7.86258,7.8007,7.81251,25790.401176922,0
+NEA.US,D,20050713,000000,7.79557,7.81772,7.78601,7.81251,29690.357554002,0
+NEA.US,D,20050714,000000,7.77354,7.81251,7.77354,7.81251,54183.531861728,0
+NEA.US,D,20050715,000000,7.76504,7.81251,7.75072,7.77354,34326.857416622,0
+NEA.US,D,20050718,000000,7.83946,7.83946,7.75072,7.78039,54931.454530331,0
+NEA.US,D,20050719,000000,7.86924,7.89341,7.7253,7.78601,92595.515998002,0
+NEA.US,D,20050720,000000,7.8007,7.89795,7.74416,7.76504,43047.449527705,0
+NEA.US,D,20050721,000000,7.81772,7.84642,7.73061,7.73061,39339.904791509,0
+NEA.US,D,20050722,000000,7.74416,7.89341,7.73061,7.83,68280.270734533,0
+NEA.US,D,20050725,000000,7.79557,7.85136,7.78039,7.78967,38964.391750428,0
+NEA.US,D,20050726,000000,7.78039,7.89341,7.78039,7.87436,20971.834385293,0
+NEA.US,D,20050727,000000,7.90299,7.94184,7.90299,7.90299,29130.708641534,0
+NEA.US,D,20050728,000000,7.88054,7.99027,7.88054,7.99027,42683.315669686,0
+NEA.US,D,20050729,000000,7.92783,7.9835,7.92783,7.93555,23751.458466252,0
+NEA.US,D,20050801,000000,7.99027,7.99027,7.93555,7.9456,17079.119306525,0
+NEA.US,D,20050802,000000,7.97326,7.99027,7.90299,7.9225,39145.42420825,0
+NEA.US,D,20050803,000000,7.9456,7.95024,7.81251,7.9081,27462.106616009,0
+NEA.US,D,20050804,000000,7.90299,7.90299,7.68103,7.81772,104284.00594617,0
+NEA.US,D,20050805,000000,7.87436,7.87436,7.75942,7.83946,26898.31981879,0
+NEA.US,D,20050808,000000,7.85136,7.90299,7.83946,7.89795,31723.093437546,0
+NEA.US,D,20050809,000000,7.83946,7.94184,7.73613,7.83946,25413.853664651,0
+NEA.US,D,20050810,000000,7.9081,7.9081,7.78601,7.86258,20228.049601438,0
+NEA.US,D,20050811,000000,7.78039,7.78967,7.75072,7.75942,28005.203989475,0
+NEA.US,D,20050812,000000,7.74416,7.76958,7.73061,7.76958,23565.253652492,0
+NEA.US,D,20050815,000000,7.76958,7.78967,7.73613,7.73613,35628.222170564,0
+NEA.US,D,20050816,000000,7.7253,7.78601,7.71438,7.73061,39703.004178341,0
+NEA.US,D,20050817,000000,7.73061,7.78601,7.73061,7.73061,14096.738872804,0
+NEA.US,D,20050818,000000,7.73061,7.78967,7.7253,7.75942,20783.560629158,0
+NEA.US,D,20050819,000000,7.72028,7.78039,7.72028,7.75942,28005.203989475,0
+NEA.US,D,20050822,000000,7.73061,7.76504,7.7253,7.73874,15397.06915556,0
+NEA.US,D,20050823,000000,7.77354,7.78039,7.7253,7.78039,24682.48253505,0
+NEA.US,D,20050824,000000,7.74416,7.78967,7.72028,7.78967,42310.906042168,0
+NEA.US,D,20050825,000000,7.75942,7.8007,7.7542,7.7542,23190.775082597,0
+NEA.US,D,20050826,000000,7.78601,7.81772,7.77354,7.77354,14290.184984877,0
+NEA.US,D,20050829,000000,7.83,7.83,7.79557,7.79557,36927.517982133,0
+NEA.US,D,20050830,000000,7.88789,7.88789,7.75942,7.79557,34693.060217014,0
+NEA.US,D,20050831,000000,7.9225,7.9225,7.75942,7.85745,18360.829107904,0
+NEA.US,D,20050901,000000,7.9081,7.9081,7.86258,7.89341,14096.738872804,0
+NEA.US,D,20050902,000000,7.89341,7.89795,7.8007,7.85136,26158.67291969,0
+NEA.US,D,20050906,000000,7.88789,7.89341,7.86924,7.86924,11697.800188865,0
+NEA.US,D,20050907,000000,7.90299,7.93111,7.83946,7.83946,24682.48253505,0
+NEA.US,D,20050908,000000,7.85745,7.91246,7.77354,7.77354,35071.676671659,0
+NEA.US,D,20050909,000000,7.79557,7.80629,7.75072,7.75942,32097.572007442,0
+NEA.US,D,20050912,000000,7.76504,7.82448,7.76504,7.82448,21526.310941821,0
+NEA.US,D,20050913,000000,7.76958,7.82448,7.76504,7.82448,15397.06915556,0
+NEA.US,D,20050914,000000,7.85136,7.85136,7.75072,7.75072,31359.994050715,0
+NEA.US,D,20050915,000000,7.78601,7.78967,7.69175,7.69175,19856.674445108,0
+NEA.US,D,20050916,000000,7.70095,7.71438,7.65241,7.71438,34887.540800275,0
+NEA.US,D,20050919,000000,7.64487,7.68103,7.64487,7.65793,22637.332997254,0
+NEA.US,D,20050920,000000,7.65241,7.65793,7.55633,7.6037,125621.00866067,0
+NEA.US,D,20050921,000000,7.58484,7.62418,7.55215,7.56783,52886.304992536,0
+NEA.US,D,20050922,000000,7.57334,7.57334,7.29784,7.43142,118580.39775818,0
+NEA.US,D,20050923,000000,7.44747,7.47416,7.40533,7.47416,44531.915681847,0
+NEA.US,D,20050926,000000,7.48024,7.49552,7.38802,7.4904,57327.289800706,0
+NEA.US,D,20050927,000000,7.44089,7.49977,7.37217,7.37217,34326.857416622,0
+NEA.US,D,20050928,000000,7.37797,7.4904,7.21991,7.38338,421769.42023377,0
+NEA.US,D,20050929,000000,7.38802,7.42669,7.37797,7.42669,40082.655104174,0
+NEA.US,D,20050930,000000,7.45889,7.48024,7.43645,7.48024,51221.840851761,0
+NEA.US,D,20051003,000000,7.4874,7.51804,7.47416,7.50605,38788.531648544,0
+NEA.US,D,20051004,000000,7.49552,7.49977,7.4904,7.49977,10577.467892745,0
+NEA.US,D,20051005,000000,7.47416,7.51804,7.47059,7.48024,39901.622646352,0
+NEA.US,D,20051006,000000,7.47416,7.49552,7.44747,7.49552,11328.49397491,0
+NEA.US,D,20051007,000000,7.41103,7.49552,7.41103,7.49552,39901.622646352,0
+NEA.US,D,20051010,000000,7.46371,7.50605,7.43645,7.47416,28391.061742432,0
+NEA.US,D,20051011,000000,7.43645,7.61934,7.42669,7.56783,64943.066683485,0
+NEA.US,D,20051012,000000,7.56271,7.64487,7.47059,7.60998,71254.375398754,0
+NEA.US,D,20051013,000000,7.49977,7.55215,7.42195,7.43142,33406.178059697,0
+NEA.US,D,20051014,000000,7.43645,7.49977,7.43645,7.49977,29873.458954199,0
+NEA.US,D,20051017,000000,7.4904,7.4904,7.42669,7.42669,18926.684847498,0
+NEA.US,D,20051018,000000,7.42195,7.42195,7.25801,7.25801,63636.529573602,0
+NEA.US,D,20051019,000000,7.24631,7.3194,7.21451,7.28169,44910.53213649,0
+NEA.US,D,20051020,000000,7.21152,7.30324,7.21152,7.27657,57892.111069111,0
+NEA.US,D,20051021,000000,7.29784,7.34046,7.25801,7.32461,47500.847990127,0
+NEA.US,D,20051024,000000,7.34046,7.39826,7.27657,7.28709,47868.085261708,0
+NEA.US,D,20051025,000000,7.28169,7.30324,7.27657,7.27657,37490.270308163,0
+NEA.US,D,20051026,000000,7.25801,7.27657,7.09163,7.1308,79601.523411131,0
+NEA.US,D,20051027,000000,7.16869,7.1942,7.09163,7.19131,58454.86339514,0
+NEA.US,D,20051028,000000,7.19131,7.22621,7.16869,7.22621,24862.480521684,0
+NEA.US,D,20051031,000000,7.24631,7.24631,7.21991,7.22621,19856.674445108,0
+NEA.US,D,20051101,000000,7.26333,7.26333,7.21991,7.25801,16146.026295351,0
+NEA.US,D,20051102,000000,7.26998,7.26998,7.22621,7.24127,28202.787986298,0
+NEA.US,D,20051103,000000,7.21991,7.24631,7.18493,7.20658,43235.72328384,0
+NEA.US,D,20051104,000000,7.1942,7.1942,7.09163,7.1014,40264.722033183,0
+NEA.US,D,20051107,000000,7.10642,7.17381,7.10642,7.17381,20228.049601438,0
+NEA.US,D,20051108,000000,7.24127,7.24127,7.11852,7.18493,48067.738200909,0
+NEA.US,D,20051109,000000,7.1942,7.1942,7.13659,7.15148,20416.323357576,0
+NEA.US,D,20051110,000000,7.11852,7.13659,7.10642,7.11329,46204.655592121,0
+NEA.US,D,20051111,000000,7.09163,7.13659,7.05472,7.09163,41376.778559805,0
+NEA.US,D,20051114,000000,7.06244,7.06244,6.98976,7.04041,61982.410144702,0
+NEA.US,D,20051115,000000,7.01702,7.04041,7.01179,7.01702,40449.892375755,0
+NEA.US,D,20051116,000000,7.01179,7.09163,7.01179,7.08632,37490.270308163,0
+NEA.US,D,20051117,000000,7.08632,7.09163,7.0353,7.05056,56597.987613481,0
+NEA.US,D,20051118,000000,7.05898,7.09783,7.05898,7.08632,49734.271284057,0
+NEA.US,D,20051121,000000,7.08632,7.1308,7.05898,7.09783,91105.877487924,0
+NEA.US,D,20051122,000000,7.0694,7.0694,7.02928,7.05472,59197.613707806,0
+NEA.US,D,20051123,000000,7.05898,7.0694,7.0235,7.05472,35628.222170564,0
+NEA.US,D,20051125,000000,7.04428,7.0694,7.02928,7.04428,43422.962568786,0
+NEA.US,D,20051128,000000,7.1308,7.1308,7.05898,7.09783,33207.559591688,0
+NEA.US,D,20051129,000000,7.11329,7.1308,7.02928,7.0353,88513.492691911,0
+NEA.US,D,20051130,000000,7.08632,7.10642,6.96297,6.99489,191307.86012803,0
+NEA.US,D,20051201,000000,7.1308,7.1308,7.00589,7.0694,81639.431650612,0
+NEA.US,D,20051202,000000,7.0694,7.0694,7.0235,7.05472,98164.074400609,0
+NEA.US,D,20051205,000000,7.0353,7.05898,6.98337,7.05056,96115.82144925,0
+NEA.US,D,20051206,000000,7.05056,7.09163,7.01702,7.05898,76447.420760276,0
+NEA.US,D,20051207,000000,7.05056,7.09163,6.97805,7.01179,135082.28214205,0
+NEA.US,D,20051208,000000,7.0353,7.07549,7.0353,7.07549,54365.598790737,0
+NEA.US,D,20051209,000000,7.07549,7.09163,7.04428,7.05472,57157.636525948,0
+NEA.US,D,20051212,000000,7.04041,7.09783,7.0353,7.09163,64567.553642401,0
+NEA.US,D,20051213,000000,7.11329,7.11329,7.00589,7.05472,93527.57453799,0
+NEA.US,D,20051214,000000,7.05898,7.0694,7.02928,7.06244,59563.8165082,0
+NEA.US,D,20051215,000000,7.05898,7.07549,7.00589,7.05898,78488.432413321,0
+NEA.US,D,20051216,000000,7.04041,7.05898,7.04041,7.05472,63469.979712406,0
+NEA.US,D,20051219,000000,7.08043,7.08043,7.01179,7.02928,48242.563831603,0
+NEA.US,D,20051220,000000,7.06244,7.08043,7.00589,7.01179,89064.865834878,0
+NEA.US,D,20051221,000000,7.01179,7.05898,7.01179,7.01179,81828.739877935,0
+NEA.US,D,20051222,000000,7.00589,7.08043,7.00589,7.02928,81459.433663979,0
+NEA.US,D,20051223,000000,7.04041,7.08043,7.02928,7.0694,47500.847990127,0
+NEA.US,D,20051227,000000,7.1308,7.14038,7.06244,7.06244,137693.28741944,0
+NEA.US,D,20051228,000000,7.1014,7.1308,7.0694,7.1308,69404.740915405,0
+NEA.US,D,20051229,000000,7.14038,7.20107,7.1308,7.1942,66989.250692466,0
+NEA.US,D,20051230,000000,7.21451,7.23752,7.14038,7.19131,120052.45025807,0
+NEA.US,D,20060103,000000,7.19131,7.31484,7.19131,7.30925,58454.86339514,0
+NEA.US,D,20060104,000000,7.27657,7.34666,7.27657,7.34666,33958.585673851,0
+NEA.US,D,20060105,000000,7.34666,7.38338,7.29784,7.37217,52137.347852746,0
+NEA.US,D,20060106,000000,7.38802,7.43142,7.35816,7.38338,66989.250692466,0
+NEA.US,D,20060109,000000,7.39826,7.43645,7.36618,7.38802,18360.829107904,0
+NEA.US,D,20060110,000000,7.39295,7.49552,7.36193,7.37217,68096.134863149,0
+NEA.US,D,20060111,000000,7.27657,7.37797,7.27657,7.37217,110966.68981778,0
+NEA.US,D,20060112,000000,7.26333,7.51196,7.26333,7.51196,41195.746101982,0
+NEA.US,D,20060113,000000,7.52384,7.52384,7.3194,7.35816,80159.103381222,0
+NEA.US,D,20060117,000000,7.28169,7.38338,7.28169,7.32991,40082.655104174,0
+NEA.US,D,20060118,000000,7.3194,7.41103,7.3194,7.38338,79422.559895684,0
+NEA.US,D,20060119,000000,7.41626,7.52975,7.37217,7.40533,94255.842254027,0
+NEA.US,D,20060120,000000,7.26998,7.53689,7.26998,7.39295,75530.879288102,0
+NEA.US,D,20060123,000000,7.43645,7.54619,7.39826,7.44089,47320.850003491,0
+NEA.US,D,20060124,000000,7.4904,7.55215,7.4904,7.55215,54733.870533508,0
+NEA.US,D,20060125,000000,7.55633,7.55633,7.49552,7.50605,49734.271284057,0
+NEA.US,D,20060126,000000,7.50605,7.53689,7.4528,7.4528,47689.121746262,0
+NEA.US,D,20060127,000000,7.54619,7.54619,7.4528,7.51804,24484.898538227,0
+NEA.US,D,20060130,000000,7.4904,7.55633,7.44747,7.4528,38413.018607462,0
+NEA.US,D,20060131,000000,7.44089,7.55633,7.43142,7.48024,119121.42618927,0
+NEA.US,D,20060201,000000,7.34666,7.49552,7.34046,7.45889,69404.740915405,0
+NEA.US,D,20060202,000000,7.43645,7.43645,7.36193,7.38338,87395.229338166,0
+NEA.US,D,20060203,000000,7.38338,7.38338,7.32991,7.34046,38224.744851326,0
+NEA.US,D,20060206,000000,7.32461,7.35816,7.30324,7.32991,93152.061496908,0
+NEA.US,D,20060207,000000,7.32991,7.32991,7.31484,7.32991,32473.085048523,0
+NEA.US,D,20060208,000000,7.32991,7.36618,7.32461,7.36618,39339.904791509,0
+NEA.US,D,20060209,000000,7.36193,7.39826,7.32991,7.39826,15216.036697737,0
+NEA.US,D,20060210,000000,7.41103,7.41626,7.35816,7.41103,36186.836611843,0
+NEA.US,D,20060213,000000,7.41103,7.51804,7.38338,7.51804,27271.763917498,0
+NEA.US,D,20060214,000000,7.41103,7.4904,7.38802,7.45889,28948.641712525,0
+NEA.US,D,20060215,000000,7.41626,7.51804,7.41626,7.49977,25975.571519493,0
+NEA.US,D,20060216,000000,7.51196,7.56271,7.47059,7.4904,24133.178334459,0
+NEA.US,D,20060217,000000,7.4904,7.56783,7.4904,7.54619,72178.158169238,0
+NEA.US,D,20060221,000000,7.51804,7.58947,7.4904,7.57334,32291.018119514,0
+NEA.US,D,20060222,000000,7.56271,7.6037,7.56271,7.58484,33779.622158404,0
+NEA.US,D,20060223,000000,7.55633,7.61394,7.55633,7.55633,50473.918183157,0
+NEA.US,D,20060224,000000,7.61394,7.65241,7.56783,7.56783,47500.847990127,0
+NEA.US,D,20060227,000000,7.57334,7.63298,7.56783,7.59876,40449.892375755,0
+NEA.US,D,20060228,000000,7.62418,7.63945,7.56783,7.59876,54931.454530331,0
+NEA.US,D,20060301,000000,7.66344,7.66344,7.56783,7.58484,21526.310941821,0
+NEA.US,D,20060302,000000,7.59876,7.59876,7.53689,7.55633,30984.481009632,0
+NEA.US,D,20060303,000000,7.43645,7.55633,7.43645,7.46371,43422.962568786,0
+NEA.US,D,20060306,000000,7.50605,7.58484,7.46371,7.46371,80532.547479928,0
+NEA.US,D,20060307,000000,7.47059,7.4904,7.43645,7.43645,81094.265334772,0
+NEA.US,D,20060308,000000,7.59876,7.59876,7.43645,7.43645,27462.106616009,0
+NEA.US,D,20060309,000000,7.40533,7.54619,7.36618,7.51804,45277.769408071,0
+NEA.US,D,20060310,000000,7.43645,7.49977,7.39295,7.47416,26724.528659282,0
+NEA.US,D,20060313,000000,7.39295,7.54619,7.32991,7.38802,58079.350354058,0
+NEA.US,D,20060314,000000,7.39295,7.39295,7.32991,7.35816,19105.648362943,0
+NEA.US,D,20060315,000000,7.39295,7.51804,7.38338,7.43645,44531.915681847,0
+NEA.US,D,20060316,000000,7.32991,7.44089,7.32991,7.41103,56771.778772991,0
+NEA.US,D,20060317,000000,7.42195,7.44747,7.36618,7.44747,47133.610718546,0
+NEA.US,D,20060320,000000,7.39295,7.43645,7.37797,7.39826,27462.106616009,0
+NEA.US,D,20060321,000000,7.36618,7.44089,7.31484,7.31484,64201.350842007,0
+NEA.US,D,20060322,000000,7.32991,7.37797,7.31484,7.36618,28391.061742432,0
+NEA.US,D,20060323,000000,7.32991,7.36618,7.30925,7.34666,37669.233823608,0
+NEA.US,D,20060324,000000,7.36193,7.42669,7.35816,7.41103,38589.913180532,0
+NEA.US,D,20060327,000000,7.38338,7.42195,7.32991,7.38802,30614.140324487,0
+NEA.US,D,20060328,000000,7.39295,7.39826,7.36193,7.39826,14096.738872804,0
+NEA.US,D,20060329,000000,7.43645,7.43645,7.36193,7.41103,15772.582196642,0
+NEA.US,D,20060330,000000,7.41103,7.42669,7.37217,7.37797,49545.997527922,0
+NEA.US,D,20060331,000000,7.37797,7.43142,7.37797,7.42669,26343.843262263,0
+NEA.US,D,20060403,000000,7.43142,7.43645,7.38802,7.43645,19856.674445108,0
+NEA.US,D,20060404,000000,7.44089,7.44747,7.39295,7.43142,44716.051553231,0
+NEA.US,D,20060405,000000,7.41103,7.46371,7.41103,7.45889,17079.119306525,0
+NEA.US,D,20060406,000000,7.42669,7.44747,7.38338,7.41103,29320.016868858,0
+NEA.US,D,20060407,000000,7.39295,7.43142,7.39295,7.39295,16327.058753172,0
+NEA.US,D,20060410,000000,7.38338,7.43645,7.30324,7.35816,60865.181262143,0
+NEA.US,D,20060411,000000,7.26333,7.43645,7.26333,7.30925,33406.178059697,0
+NEA.US,D,20060412,000000,7.30324,7.31484,7.25801,7.26333,17992.557365135,0
+NEA.US,D,20060413,000000,7.26333,7.30324,7.23752,7.27657,24484.898538227,0
+NEA.US,D,20060417,000000,7.27657,7.30925,7.23752,7.30925,26724.528659282,0
+NEA.US,D,20060418,000000,7.27657,7.43645,7.27657,7.39826,40643.338487828,0
+NEA.US,D,20060419,000000,7.42669,7.43645,7.32461,7.32991,22637.332997254,0
+NEA.US,D,20060420,000000,7.38802,7.40533,7.27657,7.32461,28762.436898765,0
+NEA.US,D,20060421,000000,7.35816,7.35816,7.3194,7.35816,17992.557365135,0
+NEA.US,D,20060424,000000,7.35816,7.42195,7.34046,7.36193,103532.97986401,0
+NEA.US,D,20060425,000000,7.30324,7.44747,7.30324,7.38338,34142.721545234,0
+NEA.US,D,20060426,000000,7.43645,7.44089,7.35816,7.38338,43235.72328384,0
+NEA.US,D,20060427,000000,7.43142,7.4528,7.39826,7.41103,34326.857416622,0
+NEA.US,D,20060428,000000,7.27657,7.45889,7.27657,7.38802,46391.894877069,0
+NEA.US,D,20060501,000000,7.39295,7.43645,7.27657,7.43142,98538.552970501,0
+NEA.US,D,20060502,000000,7.32991,7.47416,7.32991,7.46371,80348.411608544,0
+NEA.US,D,20060503,000000,7.51804,7.51804,7.4904,7.4904,55849.030473692,0
+NEA.US,D,20060504,000000,7.43645,7.4904,7.42195,7.4904,44348.814281648,0
+NEA.US,D,20060505,000000,7.42669,7.54619,7.42669,7.46371,48991.520971393,0
+NEA.US,D,20060508,000000,7.41103,7.46371,7.39295,7.40533,37490.270308163,0
+NEA.US,D,20060509,000000,7.43645,7.43645,7.38802,7.41103,37857.507579745,0
+NEA.US,D,20060510,000000,7.43645,7.45889,7.39295,7.39295,38589.913180532,0
+NEA.US,D,20060511,000000,7.36193,7.41103,7.36193,7.38338,32844.460204854,0
+NEA.US,D,20060512,000000,7.4528,7.47416,7.36193,7.41103,115600.08626684,0
+NEA.US,D,20060515,000000,7.46371,7.47059,7.37217,7.45889,31551.371220411,0
+NEA.US,D,20060516,000000,7.41103,7.62418,7.41103,7.55215,33207.559591688,0
+NEA.US,D,20060517,000000,7.4904,7.4904,7.35816,7.38802,57327.289800706,0
+NEA.US,D,20060518,000000,7.38802,7.43142,7.38802,7.41103,23008.708153588,0
+NEA.US,D,20060519,000000,7.43142,7.48024,7.39826,7.4528,11127.806564524,0
+NEA.US,D,20060522,000000,7.62418,7.62418,7.37797,7.38802,64201.350842007,0
+NEA.US,D,20060523,000000,7.39826,7.43142,7.39826,7.43142,923.78277048614,0
+NEA.US,D,20060524,000000,7.37797,7.43645,7.34666,7.41626,41567.121258314,0
+NEA.US,D,20060525,000000,7.41626,7.41626,7.32461,7.32461,39703.004178341,0
+NEA.US,D,20060526,000000,7.32991,7.32991,7.30324,7.30324,42862.279185133,0
+NEA.US,D,20060530,000000,7.32991,7.35226,7.29272,7.29272,34142.721545234,0
+NEA.US,D,20060531,000000,7.34666,7.38338,7.28169,7.38338,38589.913180532,0
+NEA.US,D,20060601,000000,7.4528,7.46371,7.34666,7.46371,64567.553642401,0
+NEA.US,D,20060602,000000,7.39826,7.46371,7.37797,7.43142,49734.271284057,0
+NEA.US,D,20060605,000000,7.37797,7.38338,7.32461,7.32461,52701.134649962,0
+NEA.US,D,20060606,000000,7.31484,7.34046,7.28169,7.3194,60486.564807498,0
+NEA.US,D,20060607,000000,7.30324,7.30324,7.27657,7.27657,42482.6282593,0
+NEA.US,D,20060608,000000,7.27657,7.29784,7.27657,7.29784,9465.4113661235,0
+NEA.US,D,20060609,000000,7.28169,7.30925,7.27657,7.29272,37669.233823608,0
+NEA.US,D,20060612,000000,7.28169,7.32991,7.28169,7.3194,27271.763917498,0
+NEA.US,D,20060613,000000,7.31484,7.43645,7.24127,7.32991,75157.435189396,0
+NEA.US,D,20060614,000000,7.32461,7.32461,7.23752,7.29272,19856.674445108,0
+NEA.US,D,20060615,000000,7.29784,7.30324,7.26333,7.26333,14651.215429334,0
+NEA.US,D,20060616,000000,7.27657,7.27657,7.24631,7.2525,33584.107103956,0
+NEA.US,D,20060619,000000,7.24631,7.26998,7.23209,7.26333,69580.60101729,0
+NEA.US,D,20060620,000000,7.28169,7.29272,7.23209,7.24127,31914.470607243,0
+NEA.US,D,20060621,000000,7.27657,7.29784,7.25801,7.26333,10946.774106702,0
+NEA.US,D,20060622,000000,7.25801,7.26998,7.23752,7.26333,17807.387022563,0
+NEA.US,D,20060623,000000,7.28709,7.29784,7.2525,7.2525,22264.923369735,0
+NEA.US,D,20060626,000000,7.28709,7.29272,7.23752,7.28709,11328.49397491,0
+NEA.US,D,20060627,000000,7.28709,7.35816,7.26333,7.34046,37490.270308163,0
+NEA.US,D,20060628,000000,7.38338,7.40533,7.23752,7.29272,87773.84579281,0
+NEA.US,D,20060629,000000,7.27657,7.43645,7.27657,7.35816,21899.755040529,0
+NEA.US,D,20060630,000000,7.49977,7.54619,7.33554,7.33554,42482.6282593,0
+NEA.US,D,20060703,000000,7.40533,7.45889,7.34666,7.45889,5204.4245445865,0
+NEA.US,D,20060705,000000,7.53689,7.53689,7.41103,7.41103,39703.004178341,0
+NEA.US,D,20060706,000000,7.41103,7.48024,7.37797,7.44089,40643.338487828,0
+NEA.US,D,20060707,000000,7.43645,7.48024,7.42669,7.48024,8895.4177417809,0
+NEA.US,D,20060710,000000,7.38338,7.66807,7.38338,7.57334,71071.273998555,0
+NEA.US,D,20060711,000000,7.55215,7.5774,7.53689,7.54115,23008.708153588,0
+NEA.US,D,20060712,000000,7.49552,7.63945,7.46371,7.63945,62159.304717774,0
+NEA.US,D,20060713,000000,7.6037,7.63008,7.59876,7.59876,37117.860680643,0
+NEA.US,D,20060714,000000,7.6037,7.64487,7.58484,7.58947,53983.878922531,0
+NEA.US,D,20060717,000000,7.5774,7.5774,7.42195,7.54115,64019.283912997,0
+NEA.US,D,20060718,000000,7.50605,7.59876,7.46371,7.57334,48991.520971393,0
+NEA.US,D,20060719,000000,7.57334,7.5774,7.55215,7.55633,11697.800188865,0
+NEA.US,D,20060720,000000,7.57334,7.60998,7.54619,7.58947,20971.834385293,0
+NEA.US,D,20060721,000000,7.55215,7.5949,7.55215,7.56783,6492.341173092,0
+NEA.US,D,20060724,000000,7.58947,7.65241,7.58947,7.65241,41013.679172972,0
+NEA.US,D,20060725,000000,7.65241,7.65793,7.58484,7.65241,34512.027759193,0
+NEA.US,D,20060726,000000,7.59876,7.61934,7.54619,7.60998,42122.63228603,0
+NEA.US,D,20060727,000000,7.65241,7.65793,7.58484,7.65793,35071.676671659,0
+NEA.US,D,20060728,000000,7.65241,7.7079,7.65241,7.66344,76819.830387797,0
+NEA.US,D,20060731,000000,7.7079,7.73613,7.65241,7.67465,83685.615659594,0
+NEA.US,D,20060801,000000,7.7253,7.76958,7.68103,7.68103,45277.769408071,0
+NEA.US,D,20060802,000000,7.72028,7.75942,7.69612,7.7542,23932.490924074,0
+NEA.US,D,20060803,000000,7.7542,7.85745,7.75072,7.81251,111517.02848957,0
+NEA.US,D,20060804,000000,7.81251,7.83,7.8007,7.81772,20591.148988273,0
+NEA.US,D,20060807,000000,7.78039,7.87436,7.78039,7.79557,69404.740915405,0
+NEA.US,D,20060808,000000,7.78967,7.82448,7.78601,7.79557,29502.083797866,0
+NEA.US,D,20060809,000000,7.79557,7.79557,7.7542,7.75942,32660.324333471,0
+NEA.US,D,20060810,000000,7.75942,7.8007,7.73874,7.8007,28762.436898765,0
+NEA.US,D,20060811,000000,7.78039,7.78039,7.7542,7.7542,4640.6377473695,0
+NEA.US,D,20060814,000000,7.73061,7.75072,7.7079,7.7079,35255.812543045,0
+NEA.US,D,20060815,000000,7.71438,7.73874,7.71438,7.71438,45643.972208467,0
+NEA.US,D,20060816,000000,7.73613,7.75942,7.71438,7.7253,30803.44855181,0
+NEA.US,D,20060817,000000,7.72028,7.73613,7.7079,7.7079,17992.557365135,0
+NEA.US,D,20060818,000000,7.7079,7.74416,7.70095,7.73061,19667.366217785,0
+NEA.US,D,20060821,000000,7.7079,7.75072,7.70095,7.74416,26343.843262263,0
+NEA.US,D,20060822,000000,7.73613,7.76958,7.7079,7.76958,30059.663767958,0
+NEA.US,D,20060823,000000,7.7542,7.7542,7.73613,7.73613,5753.7287451778,0
+NEA.US,D,20060824,000000,7.75942,7.76958,7.73613,7.75942,15950.511240903,0
+NEA.US,D,20060825,000000,7.78601,7.78601,7.7542,7.7542,18360.829107904,0
+NEA.US,D,20060828,000000,7.76504,7.80629,7.75072,7.80629,41013.679172972,0
+NEA.US,D,20060829,000000,7.85745,7.85745,7.75942,7.76958,38589.913180532,0
+NEA.US,D,20060830,000000,7.76504,7.83,7.75072,7.78601,29130.708641534,0
+NEA.US,D,20060831,000000,7.79557,7.82448,7.78039,7.82448,36372.006954416,0
+NEA.US,D,20060901,000000,7.80629,7.83946,7.78601,7.78967,24133.178334459,0
+NEA.US,D,20060905,000000,7.75942,7.79557,7.7079,7.79557,38589.913180532,0
+NEA.US,D,20060906,000000,7.79557,7.79557,7.66807,7.71438,36927.517982133,0
+NEA.US,D,20060907,000000,7.69175,7.73613,7.68616,7.7253,8167.1500257427,0
+NEA.US,D,20060908,000000,7.72028,7.7253,7.70095,7.70095,18733.238735423,0
+NEA.US,D,20060911,000000,7.73874,7.75072,7.69175,7.70095,8167.1500257427,0
+NEA.US,D,20060912,000000,7.70095,7.76958,7.70095,7.73613,10208.161678788,0
+NEA.US,D,20060913,000000,7.72028,7.73613,7.65793,7.67465,32473.085048523,0
+NEA.US,D,20060914,000000,7.67465,7.78039,7.66807,7.73874,37292.686311339,0
+NEA.US,D,20060915,000000,7.72028,7.75072,7.71438,7.7253,12060.899575697,0
+NEA.US,D,20060918,000000,7.7079,7.7542,7.7079,7.73613,6684.7528139772,0
+NEA.US,D,20060919,000000,7.71438,7.7542,7.70095,7.7542,40264.722033183,0
+NEA.US,D,20060920,000000,7.73613,7.78601,7.73613,7.78601,24133.178334459,0
+NEA.US,D,20060921,000000,7.76504,7.76958,7.73874,7.7542,20783.560629158,0
+NEA.US,D,20060922,000000,7.73613,7.77354,7.7079,7.73874,60120.362007104,0
+NEA.US,D,20060925,000000,7.73874,7.78967,7.71438,7.75942,58818.997253159,0
+NEA.US,D,20060926,000000,7.75072,7.83,7.74416,7.80629,63088.2598442,0
+NEA.US,D,20060927,000000,7.93555,7.93555,7.78601,7.86258,71628.853968647,0
+NEA.US,D,20060928,000000,7.86258,7.86258,7.78967,7.81251,25044.547450694,0
+NEA.US,D,20060929,000000,7.88054,7.88054,7.77354,7.78967,16876.362953764,0
+NEA.US,D,20061002,000000,7.72028,7.85136,7.72028,7.84642,74221.23876466,0
+NEA.US,D,20061003,000000,7.81772,7.85745,7.8007,7.85745,51393.563068896,0
+NEA.US,D,20061004,000000,7.81251,7.85745,7.80629,7.84642,34326.857416622,0
+NEA.US,D,20061005,000000,7.8007,7.85136,7.75072,7.83946,32473.085048523,0
+NEA.US,D,20061006,000000,7.7542,7.85745,7.7542,7.85136,58262.451754256,0
+NEA.US,D,20061009,000000,7.85136,7.87436,7.73613,7.80629,32660.324333471,0
+NEA.US,D,20061010,000000,7.79557,7.85745,7.79557,7.79557,29690.357554002,0
+NEA.US,D,20061011,000000,7.75942,7.75942,7.74416,7.75072,12430.205789656,0
+NEA.US,D,20061012,000000,7.75942,7.83946,7.75942,7.77354,56968.328298626,0
+NEA.US,D,20061013,000000,7.78039,7.81251,7.7253,7.7253,11328.49397491,0
+NEA.US,D,20061016,000000,7.75072,7.81251,7.68103,7.75942,36186.836611843,0
+NEA.US,D,20061017,000000,7.74416,7.8007,7.73061,7.73613,34887.540800275,0
+NEA.US,D,20061018,000000,7.73874,7.79557,7.73061,7.73061,35071.676671659,0
+NEA.US,D,20061019,000000,7.7253,7.82448,7.7253,7.73613,35993.390499769,0
+NEA.US,D,20061020,000000,7.68616,7.74416,7.68616,7.74416,41013.679172972,0
+NEA.US,D,20061023,000000,7.68616,7.7542,7.67465,7.7079,44716.051553231,0
+NEA.US,D,20061024,000000,7.69175,7.73874,7.67465,7.7079,30428.969981915,0
+NEA.US,D,20061025,000000,7.7079,7.7542,7.70095,7.7542,44531.915681847,0
+NEA.US,D,20061026,000000,7.71438,7.73613,7.68103,7.7079,50655.985112168,0
+NEA.US,D,20061027,000000,7.82448,7.82448,7.66344,7.7079,56416.955155659,0
+NEA.US,D,20061030,000000,7.71438,7.73061,7.67465,7.70095,34512.027759193,0
+NEA.US,D,20061031,000000,7.72028,7.73874,7.67465,7.73613,34326.857416622,0
+NEA.US,D,20061101,000000,7.74416,7.78039,7.69612,7.74416,31914.470607243,0
+NEA.US,D,20061102,000000,7.73613,7.81251,7.73061,7.78967,51023.22238375,0
+NEA.US,D,20061103,000000,7.97326,7.97915,7.73613,7.8007,90736.571273967,0
+NEA.US,D,20061106,000000,7.93111,8.00023,7.87436,7.90299,60681.045390759,0
+NEA.US,D,20061107,000000,7.9835,7.9835,7.80629,7.83279,51393.563068896,0
+NEA.US,D,20061108,000000,7.86258,7.97915,7.78039,7.9081,66061.33003723,0
+NEA.US,D,20061109,000000,7.9456,7.9456,7.90299,7.9225,21899.755040529,0
+NEA.US,D,20061110,000000,7.89341,8.00023,7.89341,8.00023,26724.528659282,0
+NEA.US,D,20061113,000000,7.9225,7.99501,7.9225,7.99501,13550.538085776,0
+NEA.US,D,20061114,000000,7.96369,8.02576,7.93111,7.96369,53816.294590149,0
+NEA.US,D,20061115,000000,8.05977,8.07495,7.96369,7.96919,71804.714070533,0
+NEA.US,D,20061116,000000,7.9456,8.03202,7.78601,7.85745,117087.65583454,0
+NEA.US,D,20061117,000000,7.84642,7.85136,7.73874,7.78601,60681.045390759,0
+NEA.US,D,20061120,000000,7.8007,7.89341,7.7542,7.86258,104090.55983411,0
+NEA.US,D,20061121,000000,7.90299,7.90299,7.78967,7.80629,35806.151214823,0
+NEA.US,D,20061122,000000,7.78967,7.89341,7.77354,7.89341,39703.004178341,0
+NEA.US,D,20061124,000000,7.85745,7.89795,7.85745,7.89795,3713.7515633206,0
+NEA.US,D,20061127,000000,7.89341,7.90299,7.83946,7.83946,35437.879472054,0
+NEA.US,D,20061128,000000,7.9456,7.9456,7.84642,7.85745,45083.288824813,0
+NEA.US,D,20061129,000000,7.85136,7.9081,7.84642,7.9081,54552.838075685,0
+NEA.US,D,20061130,000000,7.92783,8.1083,7.9225,8.1083,137130.53509341,0
+NEA.US,D,20061201,000000,8.08519,8.1141,8.05398,8.08025,52886.304992536,0
+NEA.US,D,20061204,000000,8.08025,8.08519,7.97915,8.08519,22637.332997254,0
+NEA.US,D,20061205,000000,8.08025,8.1083,8.06972,8.08519,56216.267745273,0
+NEA.US,D,20061206,000000,8.03202,8.08935,7.97326,8.00023,71804.714070533,0
+NEA.US,D,20061207,000000,7.97326,8.06972,7.92783,8.03202,18733.238735423,0
+NEA.US,D,20061208,000000,7.9835,8.03202,7.9456,8.03202,31359.994050715,0
+NEA.US,D,20061211,000000,8.05977,8.05977,7.96919,8.02576,16146.026295351,0
+NEA.US,D,20061212,000000,8.05977,8.05977,7.9456,8.02576,43973.301240566,0
+NEA.US,D,20061213,000000,7.99027,8.00622,7.91246,7.91246,41013.679172972,0
+NEA.US,D,20061214,000000,7.89795,7.89795,7.73061,7.73061,105763.29974439,0
+NEA.US,D,20061215,000000,7.83279,7.83279,7.67465,7.69612,114118.72352627,0
+NEA.US,D,20061218,000000,7.73061,7.75072,7.69612,7.7253,94446.184952537,0
+NEA.US,D,20061219,000000,7.7253,7.78039,7.7079,7.77354,57707.975197727,0
+NEA.US,D,20061220,000000,7.73874,7.75942,7.7253,7.75942,60486.564807498,0
+NEA.US,D,20061221,000000,7.7542,7.78039,7.71438,7.7253,93152.061496908,0
+NEA.US,D,20061222,000000,7.72028,7.87436,7.69612,7.81772,101692.65562136,0
+NEA.US,D,20061226,000000,7.86924,7.86924,7.75072,7.8007,31914.470607243,0
+NEA.US,D,20061227,000000,7.78601,7.78967,7.74416,7.7542,48434.975472488,0
+NEA.US,D,20061228,000000,7.77354,7.77354,7.7079,7.73613,30428.969981915,0
+NEA.US,D,20061229,000000,7.73874,7.76504,7.72028,7.73874,81828.739877935,0
+NEA.US,D,20070103,000000,7.73613,7.74416,7.69612,7.7079,62159.304717774,0
+NEA.US,D,20070104,000000,7.73061,7.74416,7.68616,7.74416,36186.836611843,0
+NEA.US,D,20070105,000000,7.7079,7.75072,7.7079,7.73061,27271.763917498,0
+NEA.US,D,20070108,000000,7.71438,7.76504,7.71438,7.76504,17807.387022563,0
+NEA.US,D,20070109,000000,7.73613,7.78967,7.73613,7.78967,18733.238735423,0
+NEA.US,D,20070110,000000,7.78601,7.78601,7.69612,7.76504,43600.891613046,0
+NEA.US,D,20070111,000000,7.76504,7.83946,7.73061,7.7542,63469.979712406,0
+NEA.US,D,20070112,000000,7.73061,7.84642,7.7253,7.78039,56968.328298626,0
+NEA.US,D,20070116,000000,7.76958,7.77354,7.73613,7.75942,12811.925657862,0
+NEA.US,D,20070117,000000,7.73061,7.78601,7.73061,7.78601,30428.969981915,0
+NEA.US,D,20070118,000000,7.78039,7.83946,7.7253,7.83946,87395.229338166,0
+NEA.US,D,20070119,000000,7.85136,7.97326,7.79557,7.91872,49912.200328315,0
+NEA.US,D,20070122,000000,7.93111,7.93111,7.83946,7.91872,14096.738872804,0
+NEA.US,D,20070123,000000,7.91246,7.95024,7.87436,7.89341,27091.765930864,0
+NEA.US,D,20070124,000000,7.93555,7.96369,7.89795,7.9081,37490.270308163,0
+NEA.US,D,20070125,000000,7.88054,7.89341,7.82448,7.88789,37669.233823608,0
+NEA.US,D,20070126,000000,7.87436,7.9225,7.81251,7.83279,24862.480521684,0
+NEA.US,D,20070129,000000,7.96919,7.97915,7.83946,7.84642,45463.974221832,0
+NEA.US,D,20070130,000000,7.86924,7.97915,7.86924,7.94184,24862.480521684,0
+NEA.US,D,20070131,000000,7.97326,7.97326,7.86924,7.94184,16876.362953764,0
+NEA.US,D,20070201,000000,8.00023,8.00023,7.94184,8.00023,26343.843262263,0
+NEA.US,D,20070202,000000,8.00023,8.08519,7.9456,7.96369,54931.454530331,0
+NEA.US,D,20070205,000000,7.9456,7.99027,7.93555,7.95024,49173.587900404,0
+NEA.US,D,20070206,000000,7.9225,7.9456,7.89795,7.9225,37117.860680643,0
+NEA.US,D,20070207,000000,7.9456,7.9456,7.89795,7.9456,24682.48253505,0
+NEA.US,D,20070208,000000,7.9225,7.9456,7.88789,7.88789,47868.085261708,0
+NEA.US,D,20070209,000000,7.94184,8.03202,7.88789,7.96919,37857.507579745,0
+NEA.US,D,20070212,000000,7.91246,8.50155,7.78967,8.50155,231582.92687307,0
+NEA.US,D,20070213,000000,8.2039,8.2039,7.81251,7.89341,140277.39644595,0
+NEA.US,D,20070214,000000,7.83279,8.00023,7.83279,7.88054,48242.563831603,0
+NEA.US,D,20070215,000000,7.91246,7.93555,7.86924,7.88054,69580.60101729,0
+NEA.US,D,20070216,000000,7.89795,7.9225,7.86258,7.91246,39531.281961208,0
+NEA.US,D,20070220,000000,7.9081,7.9081,7.82448,7.86258,41195.746101982,0
+NEA.US,D,20070221,000000,7.83279,7.86258,7.79557,7.85745,32291.018119514,0
+NEA.US,D,20070222,000000,7.83946,7.85136,7.75942,7.78601,52701.134649962,0
+NEA.US,D,20070223,000000,7.79557,7.86258,7.79557,7.86258,16511.194624558,0
+NEA.US,D,20070226,000000,8.08025,8.08025,7.85745,7.87436,80532.547479928,0
+NEA.US,D,20070227,000000,7.87436,7.88054,7.81772,7.82448,52335.966320756,0
+NEA.US,D,20070228,000000,7.88054,7.9081,7.76958,7.84642,101317.14258027,0
+NEA.US,D,20070301,000000,7.73613,7.95024,7.73613,7.91246,112080.81528679,0
+NEA.US,D,20070302,000000,7.9456,7.97326,7.88789,7.93111,33958.585673851,0
+NEA.US,D,20070305,000000,7.97326,7.97326,7.88789,7.97326,25413.853664651,0
+NEA.US,D,20070306,000000,7.96919,7.96919,7.89341,7.89341,33406.178059697,0
+NEA.US,D,20070307,000000,7.89341,7.94184,7.86924,7.93111,44716.051553231,0
+NEA.US,D,20070308,000000,7.93111,7.94184,7.87436,7.89341,28005.203989475,0
+NEA.US,D,20070309,000000,7.88054,7.91872,7.86924,7.90299,12430.205789656,0
+NEA.US,D,20070312,000000,7.90299,7.91246,7.89795,7.89795,8731.9712941473,0
+NEA.US,D,20070313,000000,7.89795,7.95606,7.87436,7.93555,47868.085261708,0
+NEA.US,D,20070314,000000,7.94184,7.97326,7.86924,7.95024,47133.610718546,0
+NEA.US,D,20070315,000000,7.97326,7.99027,7.9081,7.97915,63636.529573602,0
+NEA.US,D,20070316,000000,7.9456,7.9456,7.89341,7.9456,15772.582196642,0
+NEA.US,D,20070319,000000,7.97326,7.97326,7.88054,7.92783,47500.847990127,0
+NEA.US,D,20070320,000000,7.9225,7.95606,7.91246,7.93111,14651.215429334,0
+NEA.US,D,20070321,000000,7.93111,7.9835,7.91872,7.93111,20228.049601438,0
+NEA.US,D,20070322,000000,7.91872,7.97326,7.91246,7.93111,25975.571519493,0
+NEA.US,D,20070323,000000,7.9225,8.00622,7.9225,8.00023,37490.270308163,0
+NEA.US,D,20070326,000000,7.94184,7.99501,7.89341,7.95024,36927.517982133,0
+NEA.US,D,20070327,000000,7.93111,8.01964,7.9225,7.95024,44161.574996702,0
+NEA.US,D,20070328,000000,7.95024,8.02576,7.95024,8.02576,37669.233823608,0
+NEA.US,D,20070329,000000,8.03202,8.05398,8.03202,8.04788,49545.997527922,0
+NEA.US,D,20070330,000000,8.1083,8.1083,7.99027,8.05977,62348.612945096,0
+NEA.US,D,20070402,000000,8.08025,8.08025,8.03202,8.03202,41928.151702771,0
+NEA.US,D,20070403,000000,8.03202,8.1083,8.01964,8.1083,41567.121258314,0
+NEA.US,D,20070404,000000,8.10578,8.1083,8.03202,8.08519,37857.507579745,0
+NEA.US,D,20070405,000000,8.1083,8.16562,8.06972,8.16562,34326.857416622,0
+NEA.US,D,20070409,000000,8.2039,8.2039,8.06557,8.08519,17630.492449491,0
+NEA.US,D,20070410,000000,8.08519,8.16562,8.03705,8.06557,75705.704918799,0
+NEA.US,D,20070411,000000,8.05977,8.08025,8.00023,8.00023,60681.045390759,0
+NEA.US,D,20070412,000000,8.11923,8.11923,7.92783,7.96919,84053.887402366,0
+NEA.US,D,20070413,000000,8.01964,8.06972,7.93111,7.96369,78305.331013126,0
+NEA.US,D,20070416,000000,8.00023,8.00023,7.9225,7.96369,32097.572007442,0
+NEA.US,D,20070417,000000,7.92783,8.00023,7.92783,7.96369,25604.196363162,0
+NEA.US,D,20070418,000000,8.1141,8.1141,7.96369,7.96369,38224.744851326,0
+NEA.US,D,20070419,000000,8.01297,8.05977,7.96369,8.05977,34142.721545234,0
+NEA.US,D,20070420,000000,7.93555,8.05977,7.93555,8.00023,71628.853968647,0
+NEA.US,D,20070423,000000,8.04121,8.07495,7.89795,7.94184,111149.79121798,0
+NEA.US,D,20070424,000000,7.85136,7.93555,7.85136,7.89795,169963.61611521,0
+NEA.US,D,20070425,000000,7.90299,7.93555,7.83279,7.89795,69404.740915405,0
+NEA.US,D,20070426,000000,7.93111,7.93111,7.89795,7.9225,42122.63228603,0
+NEA.US,D,20070427,000000,7.93111,7.93111,7.86924,7.89795,33958.585673851,0
+NEA.US,D,20070430,000000,7.91872,7.9456,7.83,7.83946,129335.79469519,0
+NEA.US,D,20070501,000000,7.89341,7.90299,7.84642,7.90299,83130.104631878,0
+NEA.US,D,20070502,000000,7.90299,7.93111,7.81251,7.9225,85356.286627495,0
+NEA.US,D,20070503,000000,7.86924,7.89795,7.85745,7.85745,44348.814281648,0
+NEA.US,D,20070504,000000,7.88054,7.9225,7.87436,7.90299,19305.301302142,0
+NEA.US,D,20070507,000000,7.89341,7.9225,7.86258,7.89341,43600.891613046,0
+NEA.US,D,20070508,000000,7.86258,7.90299,7.86258,7.89341,31723.093437546,0
+NEA.US,D,20070509,000000,7.87436,7.9081,7.82448,7.84642,92780.686340574,0
+NEA.US,D,20070510,000000,7.85745,7.90299,7.85745,7.90299,47868.085261708,0
+NEA.US,D,20070511,000000,7.84642,7.91872,7.79557,7.91872,102425.06122215,0
+NEA.US,D,20070514,000000,7.91872,7.93111,7.89795,7.93111,56216.267745273,0
+NEA.US,D,20070515,000000,7.9225,7.95606,7.89795,7.95606,25604.196363162,0
+NEA.US,D,20070516,000000,7.90299,7.91872,7.86924,7.88789,37669.233823608,0
+NEA.US,D,20070517,000000,7.91872,7.91872,7.85136,7.88054,42122.63228603,0
+NEA.US,D,20070518,000000,7.85745,7.92783,7.85136,7.92783,29502.083797866,0
+NEA.US,D,20070521,000000,7.9225,7.92783,7.81251,7.86258,122235.18446382,0
+NEA.US,D,20070522,000000,7.85136,7.9081,7.85136,7.90299,38589.913180532,0
+NEA.US,D,20070523,000000,7.89795,7.94184,7.86258,7.94184,62348.612945096,0
+NEA.US,D,20070524,000000,7.9225,7.94184,7.89795,7.89795,52701.134649962,0
+NEA.US,D,20070525,000000,7.89795,7.95606,7.89795,7.95024,63838.251455175,0
+NEA.US,D,20070529,000000,7.97326,8.06557,7.97326,8.00023,46758.097677463,0
+NEA.US,D,20070530,000000,7.97326,8.05977,7.91872,8.04121,77008.10414393,0
+NEA.US,D,20070531,000000,8.03202,8.13062,7.99027,8.13062,57524.873797531,0
+NEA.US,D,20070601,000000,8.13575,8.13575,8.08519,8.08519,65312.37289744,0
+NEA.US,D,20070604,000000,8.14174,8.14174,8.08519,8.1083,30803.44855181,0
+NEA.US,D,20070605,000000,8.1083,8.15972,8.00622,8.00622,50283.575484648,0
+NEA.US,D,20070606,000000,8.00622,8.03202,7.9225,7.92783,57707.975197727,0
+NEA.US,D,20070607,000000,7.92783,7.99501,7.88054,7.89341,17630.492449491,0
+NEA.US,D,20070608,000000,7.89341,7.89341,7.85136,7.85136,25975.571519493,0
+NEA.US,D,20070611,000000,7.9081,7.96369,7.82448,7.83,59563.8165082,0
+NEA.US,D,20070612,000000,7.83946,7.87436,7.75942,7.75942,87954.878250632,0
+NEA.US,D,20070613,000000,7.75942,7.83279,7.73061,7.83279,41567.121258314,0
+NEA.US,D,20070614,000000,7.80629,8.03202,7.78601,7.97915,92780.686340574,0
+NEA.US,D,20070615,000000,8.00622,8.01297,7.73613,7.9081,94818.594580056,0
+NEA.US,D,20070618,000000,7.89341,7.94184,7.81251,7.9225,50473.918183157,0
+NEA.US,D,20070619,000000,7.91246,7.92783,7.9081,7.91246,24133.178334459,0
+NEA.US,D,20070620,000000,7.91246,7.9456,7.91246,7.9225,32473.085048523,0
+NEA.US,D,20070621,000000,7.92783,7.92783,7.83946,7.85136,48067.738200909,0
+NEA.US,D,20070622,000000,7.88054,7.88054,7.73613,7.73874,35255.812543045,0
+NEA.US,D,20070625,000000,7.76958,7.83946,7.70095,7.76504,61425.864645797,0
+NEA.US,D,20070626,000000,7.78967,7.8007,7.73874,7.76504,24682.48253505,0
+NEA.US,D,20070627,000000,7.83279,7.83279,7.76958,7.78039,35806.151214823,0
+NEA.US,D,20070628,000000,7.8007,7.8007,7.76958,7.78039,7053.0245567464,0
+NEA.US,D,20070629,000000,7.81772,7.86258,7.79557,7.8007,34142.721545234,0
+NEA.US,D,20070702,000000,7.85136,7.87436,7.83279,7.87436,15950.511240903,0
+NEA.US,D,20070703,000000,7.83946,7.88789,7.83946,7.88789,3334.1006374882,0
+NEA.US,D,20070705,000000,7.88789,8.03202,7.86924,7.90299,89064.865834878,0
+NEA.US,D,20070706,000000,7.95606,7.95606,7.83946,7.9225,16327.058753172,0
+NEA.US,D,20070709,000000,7.95024,7.95024,7.85745,7.85745,31176.892650518,0
+NEA.US,D,20070710,000000,7.86924,7.9225,7.86924,7.87436,19305.301302142,0
+NEA.US,D,20070711,000000,7.86924,7.86924,7.83279,7.86924,20591.148988273,0
+NEA.US,D,20070712,000000,7.87436,7.96369,7.83,7.83,68096.134863149,0
+NEA.US,D,20070713,000000,7.83946,7.83946,7.8007,7.82448,7786.4646287226,0
+NEA.US,D,20070716,000000,7.81251,7.83,7.75072,7.78601,34887.540800275,0
+NEA.US,D,20070717,000000,7.75942,7.79557,7.75072,7.75072,25244.200389891,0
+NEA.US,D,20070718,000000,7.7542,7.79557,7.75072,7.7542,19856.674445108,0
+NEA.US,D,20070719,000000,7.77354,7.83946,7.77354,7.83946,17630.492449491,0
+NEA.US,D,20070720,000000,7.83946,7.91246,7.83946,7.88054,38788.531648544,0
+NEA.US,D,20070723,000000,7.83946,7.87436,7.75072,7.78967,66989.250692466,0
+NEA.US,D,20070724,000000,7.78967,7.78967,7.73874,7.73874,14651.215429334,0
+NEA.US,D,20070725,000000,7.75942,7.76504,7.72028,7.7253,16327.058753172,0
+NEA.US,D,20070726,000000,7.71438,8.15972,7.68103,7.9225,108557.40642197,0
+NEA.US,D,20070727,000000,7.93555,8.02576,7.9225,8.00622,46016.381835988,0
+NEA.US,D,20070730,000000,8.02576,8.02576,7.97326,7.97326,26343.843262263,0
+NEA.US,D,20070731,000000,8.02576,8.10153,7.99027,8.03202,45832.245964601,0
+NEA.US,D,20070801,000000,7.9835,8.07495,7.97326,7.97326,55109.38357459,0
+NEA.US,D,20070802,000000,8.00023,8.05977,7.99027,7.99501,16876.362953764,0
+NEA.US,D,20070803,000000,7.9835,8.05398,7.9835,8.05398,18926.684847498,0
+NEA.US,D,20070806,000000,8.08935,8.12443,8.03705,8.08519,48434.975472488,0
+NEA.US,D,20070807,000000,8.1141,8.1141,8.00622,8.08519,48242.563831603,0
+NEA.US,D,20070808,000000,8.12443,8.12443,8.08025,8.10578,41376.778559805,0
+NEA.US,D,20070809,000000,8.08935,8.1083,7.97915,8.00023,77560.511758085,0
+NEA.US,D,20070810,000000,7.97915,8.05398,7.97915,8.00023,31359.994050715,0
+NEA.US,D,20070813,000000,7.99027,8.08025,7.97326,7.97915,11328.49397491,0
+NEA.US,D,20070814,000000,7.99027,8.04788,7.96919,7.96919,16146.026295351,0
+NEA.US,D,20070815,000000,7.96919,7.96919,7.65793,7.65793,85909.728712838,0
+NEA.US,D,20070816,000000,7.64487,7.64487,7.23752,7.26998,116889.03736652,0
+NEA.US,D,20070817,000000,7.39295,7.51196,7.35816,7.46371,41928.151702771,0
+NEA.US,D,20070820,000000,7.59876,7.59876,7.46371,7.48024,68096.134863149,0
+NEA.US,D,20070821,000000,7.46371,7.47416,7.43645,7.46371,38964.391750428,0
+NEA.US,D,20070822,000000,7.4904,7.57334,7.4528,7.46371,22264.923369735,0
+NEA.US,D,20070823,000000,7.47416,7.54115,7.4528,7.50605,29320.016868858,0
+NEA.US,D,20070824,000000,7.47416,7.4874,7.43645,7.43645,101871.6191368,0
+NEA.US,D,20070827,000000,7.44089,7.49977,7.42669,7.46371,47500.847990127,0
+NEA.US,D,20070828,000000,7.44089,7.65241,7.44089,7.65241,82019.082576447,0
+NEA.US,D,20070829,000000,7.65241,7.66807,7.54115,7.66807,35806.151214823,0
+NEA.US,D,20070830,000000,7.70095,7.70095,7.56783,7.63945,25975.571519493,0
+NEA.US,D,20070831,000000,7.66344,7.7253,7.54619,7.7253,24484.898538227,0
+NEA.US,D,20070904,000000,7.74416,7.74416,7.61934,7.67465,24484.898538227,0
+NEA.US,D,20070905,000000,7.63008,7.68103,7.5774,7.65241,13719.156889348,0
+NEA.US,D,20070906,000000,7.60998,7.7079,7.6037,7.70095,21334.933772123,0
+NEA.US,D,20070907,000000,7.85745,7.85745,7.73613,7.79557,35255.812543045,0
+NEA.US,D,20070910,000000,7.82448,7.87436,7.80629,7.86258,17807.387022563,0
+NEA.US,D,20070911,000000,7.88054,7.88054,7.78601,7.83279,17079.119306525,0
+NEA.US,D,20070912,000000,7.82448,7.85745,7.66807,7.8007,44716.051553231,0
+NEA.US,D,20070913,000000,7.81251,7.81251,7.65241,7.72028,12811.925657862,0
+NEA.US,D,20070914,000000,7.69175,7.81251,7.69175,7.76504,27845.895426593,0
+NEA.US,D,20070917,000000,7.8007,7.82448,7.49552,7.49552,62535.852230044,0
+NEA.US,D,20070918,000000,7.63008,7.7542,7.59876,7.7542,29320.016868858,0
+NEA.US,D,20070919,000000,7.56783,7.74416,7.56783,7.74416,45277.769408071,0
+NEA.US,D,20070920,000000,7.68616,7.73061,7.56783,7.65241,18733.238735423,0
+NEA.US,D,20070921,000000,7.6037,7.65241,7.57334,7.63945,15589.480796447,0
+NEA.US,D,20070924,000000,7.67465,7.67465,7.5774,7.65241,38964.391750428,0
+NEA.US,D,20070925,000000,7.66344,7.69612,7.57334,7.64487,29873.458954199,0
+NEA.US,D,20070926,000000,7.66344,7.70095,7.57334,7.59876,37292.686311339,0
+NEA.US,D,20070927,000000,7.61394,7.76504,7.61394,7.74416,21334.933772123,0
+NEA.US,D,20070928,000000,7.78039,7.79557,7.65241,7.65241,30614.140324487,0
+NEA.US,D,20071001,000000,7.69612,7.77354,7.68616,7.77354,26724.528659282,0
+NEA.US,D,20071002,000000,7.8007,7.85745,7.78039,7.78967,39901.622646352,0
+NEA.US,D,20071003,000000,7.9456,7.9456,7.7253,7.81251,30803.44855181,0
+NEA.US,D,20071004,000000,7.81251,7.86924,7.75942,7.86924,6131.3107286354,0
+NEA.US,D,20071005,000000,7.80629,7.88789,7.57334,7.7253,66989.250692466,0
+NEA.US,D,20071008,000000,7.68616,7.76958,7.65241,7.7079,15950.511240903,0
+NEA.US,D,20071009,000000,7.68103,7.73613,7.61934,7.68616,27271.763917498,0
+NEA.US,D,20071010,000000,7.66807,7.68103,7.57334,7.68103,26724.528659282,0
+NEA.US,D,20071011,000000,7.68103,7.81251,7.55633,7.71438,28762.436898765,0
+NEA.US,D,20071012,000000,7.76958,7.76958,7.5774,7.75072,36927.517982133,0
+NEA.US,D,20071015,000000,7.8007,7.81772,7.73061,7.79557,30984.481009632,0
+NEA.US,D,20071016,000000,7.79557,7.79557,7.68103,7.73061,15216.036697737,0
+NEA.US,D,20071017,000000,7.75942,7.75942,7.66807,7.73061,14096.738872804,0
+NEA.US,D,20071018,000000,7.74416,7.75942,7.65793,7.68103,33958.585673851,0
+NEA.US,D,20071019,000000,7.73613,7.82448,7.66807,7.7079,24862.480521684,0
+NEA.US,D,20071022,000000,7.75942,7.75942,7.62418,7.62418,35993.390499769,0
+NEA.US,D,20071023,000000,7.62418,7.7079,7.59876,7.7079,35071.676671659,0
+NEA.US,D,20071024,000000,7.73061,7.73061,7.6037,7.66344,19667.366217785,0
+NEA.US,D,20071025,000000,7.68103,7.75942,7.60998,7.60998,48991.520971393,0
+NEA.US,D,20071026,000000,7.64487,7.65793,7.56271,7.56271,15772.582196642,0
+NEA.US,D,20071029,000000,7.55215,7.59876,7.48024,7.48024,76263.284888891,0
+NEA.US,D,20071030,000000,7.50605,7.81251,7.47416,7.73613,111701.16436094,0
+NEA.US,D,20071031,000000,7.73061,7.88789,7.51196,7.7079,129335.79469519,0
+NEA.US,D,20071101,000000,7.75942,7.75942,7.59876,7.59876,33406.178059697,0
+NEA.US,D,20071102,000000,7.63298,7.64487,7.55215,7.64487,33779.622158404,0
+NEA.US,D,20071105,000000,7.49552,7.60998,7.49552,7.56783,24684.551477426,0
+NEA.US,D,20071106,000000,7.6037,7.68103,7.53689,7.53689,44716.051553231,0
+NEA.US,D,20071107,000000,7.5949,7.5949,7.48024,7.53689,26158.67291969,0
+NEA.US,D,20071108,000000,7.56271,7.59876,7.4904,7.56783,31359.994050715,0
+NEA.US,D,20071109,000000,7.51804,7.57334,7.43142,7.43142,34142.721545234,0
+NEA.US,D,20071112,000000,7.38802,7.43645,7.33554,7.43645,31359.994050715,0
+NEA.US,D,20071113,000000,7.39295,7.42669,7.29272,7.29784,63088.2598442,0
+NEA.US,D,20071114,000000,7.35226,7.37797,7.29784,7.32991,36372.006954416,0
+NEA.US,D,20071115,000000,7.30925,7.3194,7.18493,7.19131,36372.006954416,0
+NEA.US,D,20071116,000000,7.24127,7.24127,7.14607,7.22621,38788.531648544,0
+NEA.US,D,20071119,000000,7.20658,7.30324,7.20658,7.21991,26898.31981879,0
+NEA.US,D,20071120,000000,7.24631,7.33554,7.14038,7.14607,94818.594580056,0
+NEA.US,D,20071121,000000,7.16299,7.23209,7.11329,7.13659,53816.294590149,0
+NEA.US,D,20071123,000000,7.16299,7.23209,7.11852,7.23209,11874.694761938,0
+NEA.US,D,20071126,000000,7.21991,7.26998,7.1799,7.26998,43792.268782744,0
+NEA.US,D,20071127,000000,7.26998,7.38338,7.23209,7.27657,64394.796954079,0
+NEA.US,D,20071128,000000,7.36193,7.37217,7.14038,7.29784,97602.356545765,0
+NEA.US,D,20071129,000000,7.2525,7.41626,7.22621,7.36193,73296.421522985,0
+NEA.US,D,20071130,000000,7.36193,7.63008,7.36193,7.62418,55849.030473692,0
+NEA.US,D,20071203,000000,7.75942,7.75942,7.54619,7.54619,35853.73688945,0
+NEA.US,D,20071204,000000,7.37217,7.55633,7.37217,7.52384,43607.098440172,0
+NEA.US,D,20071205,000000,7.54619,7.72028,7.47416,7.57334,103911.59631867,0
+NEA.US,D,20071206,000000,7.57334,7.70095,7.56271,7.64487,25975.571519493,0
+NEA.US,D,20071207,000000,7.64487,7.76958,7.55633,7.62418,78305.331013126,0
+NEA.US,D,20071210,000000,7.69175,7.85136,7.55633,7.63298,37174.756595958,0
+NEA.US,D,20071211,000000,7.57334,7.72028,7.54115,7.55215,37293.720782526,0
+NEA.US,D,20071212,000000,7.56271,7.57334,7.51196,7.57334,25604.196363162,0
+NEA.US,D,20071213,000000,7.49552,7.53689,7.40533,7.4528,54931.454530331,0
+NEA.US,D,20071214,000000,7.41626,7.68616,7.39295,7.68616,71441.6146837,0
+NEA.US,D,20071217,000000,7.62418,7.73613,7.57334,7.7079,40082.655104174,0
+NEA.US,D,20071218,000000,7.72028,7.72028,7.57334,7.57334,44531.915681847,0
+NEA.US,D,20071219,000000,7.55633,7.64487,7.4874,7.4874,57707.975197727,0
+NEA.US,D,20071220,000000,7.53689,7.63945,7.53689,7.58484,30803.44855181,0
+NEA.US,D,20071221,000000,7.54619,7.58947,7.4874,7.57334,22637.332997254,0
+NEA.US,D,20071224,000000,7.4528,7.57334,7.4528,7.4874,17630.492449491,0
+NEA.US,D,20071226,000000,7.58484,7.64487,7.4874,7.61934,72431.60361019,0
+NEA.US,D,20071227,000000,7.55215,7.58484,7.52975,7.52975,37669.233823608,0
+NEA.US,D,20071228,000000,7.52975,7.67465,7.45889,7.59876,60681.045390759,0
+NEA.US,D,20071231,000000,7.72028,7.80629,7.58484,7.74416,52701.134649962,0
+NEA.US,D,20080102,000000,7.97915,8.03202,7.88789,7.89795,98945.100147212,0
+NEA.US,D,20080103,000000,7.9225,7.96919,7.89795,7.9081,25044.547450694,0
+NEA.US,D,20080104,000000,7.93111,8.06972,7.9081,7.96369,43600.891613046,0
+NEA.US,D,20080107,000000,8.07495,8.07495,7.9225,7.96919,37292.686311339,0
+NEA.US,D,20080108,000000,7.97326,8.03202,7.97326,8.00622,10762.638235316,0
+NEA.US,D,20080109,000000,8.03202,8.03202,7.92783,7.93111,46577.065219641,0
+NEA.US,D,20080110,000000,7.9835,8.08519,7.93111,8.01297,34887.540800275,0
+NEA.US,D,20080111,000000,8.00023,8.00622,7.97326,7.9835,9284.3789083015,0
+NEA.US,D,20080114,000000,7.9835,8.07495,7.9835,8.02576,21706.308928456,0
+NEA.US,D,20080115,000000,8.04121,8.13062,7.99027,8.08519,26724.528659282,0
+NEA.US,D,20080116,000000,8.19066,8.19066,8.04788,8.04788,62608.265213171,0
+NEA.US,D,20080117,000000,8.00023,8.04121,7.9835,7.99027,19778.054634854,0
+NEA.US,D,20080118,000000,8.05977,8.05977,7.95024,7.95024,30472.417771793,0
+NEA.US,D,20080122,000000,7.81251,8.08519,7.56783,8.05398,85123.530610295,0
+NEA.US,D,20080123,000000,8.10153,8.10153,8.01964,8.03202,46204.655592121,0
+NEA.US,D,20080124,000000,8.00622,8.05398,7.88789,7.89795,57619.010675596,0
+NEA.US,D,20080125,000000,7.83,8.00023,7.83,7.93555,48796.005916946,0
+NEA.US,D,20080128,000000,7.9225,7.9456,7.80629,7.87436,40643.338487828,0
+NEA.US,D,20080129,000000,7.99501,8.00023,7.81251,8.00023,74783.991090689,0
+NEA.US,D,20080130,000000,7.97915,8.05977,7.9456,8.05977,30428.969981915,0
+NEA.US,D,20080131,000000,8.05977,8.08025,8.00622,8.06972,34326.857416622,0
+NEA.US,D,20080201,000000,8.10578,8.14174,7.94184,8.14174,89433.137577648,0
+NEA.US,D,20080204,000000,8.10578,8.1083,8.08935,8.08935,44348.814281648,0
+NEA.US,D,20080205,000000,8.1083,8.16562,8.08935,8.09458,64937.894327544,0
+NEA.US,D,20080206,000000,8.10578,8.13575,8.08519,8.13575,41567.121258314,0
+NEA.US,D,20080207,000000,8.06972,8.13575,8.03202,8.08935,20783.560629158,0
+NEA.US,D,20080208,000000,8.10578,8.1864,8.04121,8.08935,43235.72328384,0
+NEA.US,D,20080211,000000,8.08935,8.1083,8.08935,8.08935,24133.178334459,0
+NEA.US,D,20080212,000000,8.1083,8.21927,8.1083,8.17791,28202.787986298,0
+NEA.US,D,20080213,000000,8.13575,8.13575,7.86258,7.86258,85165.943928985,0
+NEA.US,D,20080214,000000,7.83946,7.83946,7.60998,7.60998,72961.252858218,0
+NEA.US,D,20080215,000000,7.53689,7.54619,7.42669,7.54619,66061.33003723,0
+NEA.US,D,20080219,000000,7.56271,7.77354,7.51804,7.75942,54901.454865892,0
+NEA.US,D,20080220,000000,7.72028,7.7542,7.59876,7.61934,49912.200328315,0
+NEA.US,D,20080221,000000,7.56271,7.62418,7.54619,7.5949,52342.173147883,0
+NEA.US,D,20080222,000000,7.65793,7.65793,7.56783,7.58947,29690.357554002,0
+NEA.US,D,20080225,000000,7.57334,7.61934,7.49977,7.59876,81459.433663979,0
+NEA.US,D,20080226,000000,7.62418,7.68616,7.59876,7.66807,69511.291447724,0
+NEA.US,D,20080227,000000,7.74416,7.78039,7.53689,7.57334,70889.207069546,0
+NEA.US,D,20080228,000000,7.55215,7.55215,7.41626,7.41626,43047.449527705,0
+NEA.US,D,20080229,000000,7.44747,7.44747,7.3194,7.32461,35638.56688244,0
+NEA.US,D,20080303,000000,7.35816,8.06972,7.3194,7.40533,70325.420272329,0
+NEA.US,D,20080304,000000,7.40533,7.43645,7.3194,7.38338,60128.637776605,0
+NEA.US,D,20080305,000000,7.32461,7.51196,7.32461,7.42669,56317.645921654,0
+NEA.US,D,20080306,000000,7.44747,7.46371,7.36618,7.38338,17256.013879596,0
+NEA.US,D,20080307,000000,7.38338,7.39295,7.34666,7.38338,24484.898538227,0
+NEA.US,D,20080310,000000,7.38338,7.4874,7.28169,7.29784,39801.278941159,0
+NEA.US,D,20080311,000000,7.43142,7.46371,7.27657,7.38338,60120.362007104,0
+NEA.US,D,20080312,000000,7.37797,7.38338,7.29784,7.38338,47868.085261708,0
+NEA.US,D,20080313,000000,7.35816,7.40533,7.35816,7.36193,13356.057502516,0
+NEA.US,D,20080314,000000,7.42669,7.42669,7.26333,7.30925,25790.401176922,0
+NEA.US,D,20080317,000000,7.29784,7.29784,7.1942,7.24127,26724.528659282,0
+NEA.US,D,20080318,000000,7.21152,7.3194,7.20107,7.27657,32473.085048523,0
+NEA.US,D,20080319,000000,7.24127,7.28709,7.20107,7.21991,17807.387022563,0
+NEA.US,D,20080320,000000,7.21152,7.28709,7.21152,7.2525,20416.323357576,0
+NEA.US,D,20080324,000000,7.23209,7.30324,7.23209,7.25801,31914.470607243,0
+NEA.US,D,20080325,000000,7.25801,7.32461,7.21991,7.32461,43180.896310899,0
+NEA.US,D,20080326,000000,7.32991,7.37217,7.27657,7.33554,29873.458954199,0
+NEA.US,D,20080327,000000,7.42195,7.52975,7.41626,7.49552,48690.489855814,0
+NEA.US,D,20080328,000000,7.46371,7.4904,7.44747,7.46371,12811.925657862,0
+NEA.US,D,20080331,000000,7.44747,7.48024,7.43142,7.47416,27091.765930864,0
+NEA.US,D,20080401,000000,7.50605,7.52384,7.44089,7.52384,22828.710166953,0
+NEA.US,D,20080402,000000,7.54619,7.63008,7.47416,7.62418,35437.879472054,0
+NEA.US,D,20080403,000000,7.65793,7.9456,7.61934,7.9456,59563.8165082,0
+NEA.US,D,20080404,000000,7.89795,7.89795,7.59876,7.68103,72744.01390883,0
+NEA.US,D,20080407,000000,7.63008,7.63298,7.59876,7.59876,26310.74018426,0
+NEA.US,D,20080408,000000,7.61394,7.61394,7.59876,7.59876,15853.270949273,0
+NEA.US,D,20080409,000000,7.59876,7.66807,7.59876,7.62418,18196.348189082,0
+NEA.US,D,20080410,000000,7.7079,7.7079,7.62418,7.68103,48242.563831603,0
+NEA.US,D,20080411,000000,7.66807,7.66807,7.5949,7.5949,14844.661541407,0
+NEA.US,D,20080414,000000,7.5774,7.58484,7.57334,7.57334,24309.038436342,0
+NEA.US,D,20080415,000000,7.78601,7.78601,7.52384,7.56783,34792.369451019,0
+NEA.US,D,20080416,000000,7.52975,7.5949,7.52975,7.5949,7615.776882776,0
+NEA.US,D,20080417,000000,7.55633,7.63945,7.53689,7.63008,6492.341173092,0
+NEA.US,D,20080418,000000,7.57334,7.65241,7.57334,7.59876,15159.140782423,0
+NEA.US,D,20080421,000000,7.59876,7.63945,7.55215,7.58484,20613.907354399,0
+NEA.US,D,20080422,000000,7.5949,7.5949,7.56271,7.56271,7419.2273571408,0
+NEA.US,D,20080423,000000,7.56271,7.62418,7.54619,7.55215,25751.091271794,0
+NEA.US,D,20080424,000000,7.56271,7.63298,7.52384,7.58484,35524.775051809,0
+NEA.US,D,20080425,000000,7.50605,7.59876,7.50605,7.52975,10213.334034725,0
+NEA.US,D,20080428,000000,7.74416,7.74416,7.56271,7.56783,20423.564655889,0
+NEA.US,D,20080429,000000,7.54115,7.57334,7.50605,7.52975,30065.870595083,0
+NEA.US,D,20080430,000000,7.56783,7.57334,7.4874,7.56271,27426.934595632,0
+NEA.US,D,20080501,000000,7.63298,7.63298,7.49977,7.49977,26402.808119953,0
+NEA.US,D,20080502,000000,7.56783,7.56783,7.49977,7.54115,13703.639821535,0
+NEA.US,D,20080505,000000,7.58947,7.58947,7.49977,7.51804,20075.982336869,0
+NEA.US,D,20080506,000000,7.50605,7.61394,7.50605,7.5949,15772.582196642,0
+NEA.US,D,20080507,000000,7.57334,7.63945,7.53689,7.63945,58675.20575809,0
+NEA.US,D,20080508,000000,7.59876,7.63008,7.52975,7.5949,47973.60132284,0
+NEA.US,D,20080509,000000,7.63298,7.67465,7.5949,7.63945,44959.152282306,0
+NEA.US,D,20080512,000000,7.61934,7.64487,7.55215,7.59876,38723.359963728,0
+NEA.US,D,20080513,000000,7.51804,7.53689,7.4904,7.52384,32735.840730162,0
+NEA.US,D,20080514,000000,7.31484,7.68103,7.31484,7.5774,64524.105852524,0
+NEA.US,D,20080515,000000,7.52975,7.61934,7.52975,7.5774,30336.902046223,0
+NEA.US,D,20080516,000000,7.60998,7.73613,7.60998,7.73613,28762.436898765,0
+NEA.US,D,20080519,000000,7.72028,7.81251,7.65793,7.80629,49498.411853295,0
+NEA.US,D,20080520,000000,7.75942,7.83946,7.75942,7.81251,16648.779292501,0
+NEA.US,D,20080521,000000,7.78601,7.83279,7.73613,7.73613,19001.166773001,0
+NEA.US,D,20080522,000000,7.74416,7.81251,7.65793,7.74416,39317.146425383,0
+NEA.US,D,20080523,000000,7.78601,7.78601,7.66344,7.66344,9840.9244072058,0
+NEA.US,D,20080527,000000,7.65793,7.68103,7.65793,7.68103,9157.1389522323,0
+NEA.US,D,20080528,000000,7.86258,7.86258,7.65241,7.68616,40832.64671515,0
+NEA.US,D,20080529,000000,7.72028,7.72028,7.72028,7.72028,1043.7814282426,0
+NEA.US,D,20080530,000000,7.72028,7.77354,7.65241,7.69175,33785.828985529,0
+NEA.US,D,20080602,000000,7.7079,7.7253,7.62418,7.65241,20971.834385293,0
+NEA.US,D,20080603,000000,7.69175,7.7079,7.63945,7.7079,28688.989444448,0
+NEA.US,D,20080604,000000,7.66344,7.76958,7.66344,7.71438,38029.229796878,0
+NEA.US,D,20080605,000000,7.61934,7.80629,7.61934,7.80629,9055.760775852,0
+NEA.US,D,20080606,000000,7.75942,7.75942,7.69175,7.73061,3334.1006374882,0
+NEA.US,D,20080609,000000,7.68103,7.68103,7.58947,7.62418,90965.189406415,0
+NEA.US,D,20080610,000000,7.65241,7.65793,7.55215,7.58947,34972.367437654,0
+NEA.US,D,20080611,000000,7.55215,7.65241,7.55215,7.56271,15733.272291516,0
+NEA.US,D,20080612,000000,7.50605,7.56783,7.4874,7.56271,14550.871724142,0
+NEA.US,D,20080613,000000,7.51196,7.55633,7.51196,7.51804,20550.804611957,0
+NEA.US,D,20080616,000000,7.52384,7.58484,7.52384,7.52975,3282.3770781104,0
+NEA.US,D,20080617,000000,7.54619,7.55633,7.3194,7.3194,55357.656659603,0
+NEA.US,D,20080618,000000,7.32991,7.41103,7.32991,7.39295,40495.409108009,0
+NEA.US,D,20080619,000000,7.39295,7.4874,7.35816,7.38802,41856.773190829,0
+NEA.US,D,20080620,000000,7.47416,7.47416,7.33554,7.36193,54831.110825138,0
+NEA.US,D,20080623,000000,7.37217,7.39295,7.28709,7.29272,42752.625239253,0
+NEA.US,D,20080624,000000,7.27657,7.32991,7.27657,7.27657,39647.142734215,0
+NEA.US,D,20080625,000000,7.28709,7.32991,7.2525,7.26333,16432.574814302,0
+NEA.US,D,20080626,000000,7.31484,7.38338,7.2525,7.31484,41054.023549289,0
+NEA.US,D,20080627,000000,7.31484,7.31484,7.16869,7.1942,48067.738200909,0
+NEA.US,D,20080630,000000,7.16869,7.1942,7.16869,7.19131,10794.706842131,0
+NEA.US,D,20080701,000000,7.01179,7.39295,7.01179,7.21152,70751.6224016,0
+NEA.US,D,20080702,000000,7.25801,7.25801,7.1942,7.23209,31616.542905228,0
+NEA.US,D,20080703,000000,7.21152,7.21451,7.20658,7.21451,5368.9054634079,0
+NEA.US,D,20080707,000000,7.41626,7.41626,7.21991,7.25801,74927.78258576,0
+NEA.US,D,20080708,000000,7.25801,7.25801,7.22621,7.23752,5544.765565292,0
+NEA.US,D,20080709,000000,7.23752,7.34666,7.20658,7.20658,50513.228088286,0
+NEA.US,D,20080710,000000,7.21991,7.23752,7.1942,7.1942,31415.855494842,0
+NEA.US,D,20080711,000000,7.15747,7.1942,7.08632,7.10642,52244.932856252,0
+NEA.US,D,20080714,000000,7.11329,7.13659,6.99924,7.0353,57652.1137536,0
+NEA.US,D,20080715,000000,7.0235,7.05056,6.87154,6.91147,113300.45681691,0
+NEA.US,D,20080716,000000,6.90663,7.01702,6.90663,6.93591,58289.348005131,0
+NEA.US,D,20080717,000000,7.1244,7.1244,6.94026,6.96761,38114.056434257,0
+NEA.US,D,20080718,000000,7.01702,7.0694,6.98337,7.00589,61867.583842883,0
+NEA.US,D,20080721,000000,7.20658,7.20658,6.98337,6.98337,22374.577315615,0
+NEA.US,D,20080722,000000,7.01702,7.0235,6.96761,6.98337,115288.71043938,0
+NEA.US,D,20080723,000000,7.18493,7.18493,6.97285,7.00589,38776.117994293,0
+NEA.US,D,20080724,000000,7.00589,7.00589,6.97285,6.97285,33326.523778256,0
+NEA.US,D,20080725,000000,6.97805,7.00589,6.92015,6.93,128188.56614819,0
+NEA.US,D,20080728,000000,6.93591,6.96761,6.93591,6.96297,14096.738872804,0
+NEA.US,D,20080729,000000,7.30925,7.30925,6.96297,6.98337,35374.776729613,0
+NEA.US,D,20080730,000000,6.98976,6.99924,6.95767,6.95767,51864.247459231,0
+NEA.US,D,20080731,000000,6.99489,7.02928,6.93,6.95148,114858.37042537,0
+NEA.US,D,20080801,000000,7.24127,7.24127,6.92452,6.94026,36153.733533842,0
+NEA.US,D,20080804,000000,6.97285,7.00589,6.93591,7.00589,87479.021504358,0
+NEA.US,D,20080805,000000,7.05898,7.05898,6.96297,6.99924,40449.892375755,0
+NEA.US,D,20080806,000000,6.99924,7.09163,6.98337,6.98337,36153.733533842,0
+NEA.US,D,20080807,000000,6.97805,6.99489,6.96761,6.97285,31723.093437546,0
+NEA.US,D,20080808,000000,6.96761,7.00589,6.95767,6.96761,57811.422316482,0
+NEA.US,D,20080811,000000,6.96761,7.02928,6.96297,6.98337,54143.187485414,0
+NEA.US,D,20080812,000000,6.98976,7.02928,6.95767,6.96761,87350.747077101,0
+NEA.US,D,20080813,000000,6.97805,6.97805,6.96297,6.97285,7053.0245567464,0
+NEA.US,D,20080814,000000,6.96761,7.04428,6.95148,7.0353,39440.248496702,0
+NEA.US,D,20080815,000000,7.0353,7.0694,7.00589,7.05898,24175.591653148,0
+NEA.US,D,20080818,000000,7.0353,7.13659,7.0353,7.0694,34338.236599684,0
+NEA.US,D,20080819,000000,7.11329,7.23752,7.05898,7.1308,79733.935723137,0
+NEA.US,D,20080820,000000,7.1799,7.24631,7.1799,7.24631,15618.445989697,0
+NEA.US,D,20080821,000000,7.1942,7.51196,7.1942,7.27657,26060.398156872,0
+NEA.US,D,20080822,000000,7.1942,7.35226,7.1942,7.28169,4738.9125101872,0
+NEA.US,D,20080825,000000,7.19131,7.29272,7.13659,7.13659,19452.196210773,0
+NEA.US,D,20080826,000000,6.96297,7.1799,6.96297,7.1799,28202.787986298,0
+NEA.US,D,20080827,000000,7.38338,7.38338,7.1799,7.36618,57896.248953861,0
+NEA.US,D,20080828,000000,7.29272,7.36618,7.14607,7.15747,50510.124674722,0
+NEA.US,D,20080829,000000,7.11852,7.21152,7.11329,7.11329,11899.52207044,0
+NEA.US,D,20080902,000000,7.11329,7.17381,7.11329,7.11852,20468.046916954,0
+NEA.US,D,20080903,000000,7.19131,7.27657,7.05898,7.1308,42592.282205181,0
+NEA.US,D,20080904,000000,7.14038,7.14038,7.08632,7.11852,14617.077880146,0
+NEA.US,D,20080905,000000,7.1014,7.10642,7.05898,7.10642,18429.104206282,0
+NEA.US,D,20080908,000000,7.07549,7.13659,7.05472,7.07549,61495.174215364,0
+NEA.US,D,20080909,000000,6.87154,7.13659,6.87154,7.05898,42717.453218874,0
+NEA.US,D,20080910,000000,7.05898,7.08043,7.05472,7.07549,26343.843262263,0
+NEA.US,D,20080911,000000,7.0694,7.08632,7.0235,7.0235,12813.994600237,0
+NEA.US,D,20080912,000000,7.0235,7.0353,7.01179,7.01179,11777.454470308,0
+NEA.US,D,20080915,000000,6.94026,7.01179,6.72045,6.8546,124664.1228122,0
+NEA.US,D,20080916,000000,6.80608,6.817,6.67675,6.71465,39967.828802355,0
+NEA.US,D,20080917,000000,6.67675,6.67675,6.52634,6.56345,77500.512429206,0
+NEA.US,D,20080918,000000,6.54758,6.54758,6.14341,6.14341,87098.336107337,0
+NEA.US,D,20080919,000000,5.90108,6.82253,5.90108,6.62948,88525.906346163,0
+NEA.US,D,20080922,000000,6.42328,6.60135,6.20345,6.38066,67246.834018166,0
+NEA.US,D,20080923,000000,6.37136,6.37136,6.19767,6.31558,103554.70375895,0
+NEA.US,D,20080924,000000,6.27279,6.27279,6.00363,6.133,139104.30611926,0
+NEA.US,D,20080925,000000,6.14341,6.14341,5.89566,5.97126,138630.51831537,0
+NEA.US,D,20080926,000000,6.44466,6.44466,5.84704,5.90669,160327.51700313,0
+NEA.US,D,20080929,000000,5.85236,5.92806,5.55104,5.55608,109240.15740575,0
+NEA.US,D,20080930,000000,5.99281,5.99281,5.55608,5.76121,68170.616788653,0
+NEA.US,D,20081001,000000,5.71771,6.05729,5.71771,6.05729,94677.90649855,0
+NEA.US,D,20081002,000000,6.05729,6.05729,5.80982,5.96082,131264.04898879,0
+NEA.US,D,20081003,000000,7.30324,7.30324,5.90108,5.99281,118526.60525643,0
+NEA.US,D,20081006,000000,5.76652,5.82597,5.37269,5.68599,208229.73981403,0
+NEA.US,D,20081007,000000,5.63727,5.80393,5.38904,5.38904,241641.09022967,0
+NEA.US,D,20081008,000000,5.02837,5.20613,4.54329,4.95818,266496.32945303,0
+NEA.US,D,20081009,000000,5.35657,5.35657,4.63464,4.65087,197275.72440902,0
+NEA.US,D,20081010,000000,4.4298,4.4298,3.23354,4.40834,370696.54323302,0
+NEA.US,D,20081013,000000,4.76959,5.1786,4.47311,5.16853,115469.74289721,0
+NEA.US,D,20081014,000000,5.40537,5.85835,4.99008,5.64781,152735.53295768,0
+NEA.US,D,20081015,000000,5.56148,5.56148,5.01697,5.05476,103417.11909101,0
+NEA.US,D,20081016,000000,5.45883,5.45883,5.05476,5.16853,74044.344191587,0
+NEA.US,D,20081017,000000,5.06036,5.27564,5.05476,5.22729,71379.546412447,0
+NEA.US,D,20081020,000000,5.22729,5.5292,5.22729,5.5292,136457.09435032,0
+NEA.US,D,20081021,000000,5.52378,5.72873,5.47584,5.70688,72384.017935562,0
+NEA.US,D,20081022,000000,6.08446,6.08446,5.39995,5.87982,57517.632499217,0
+NEA.US,D,20081023,000000,5.87982,6.06813,5.87982,6.06813,56372.472894593,0
+NEA.US,D,20081024,000000,6.06271,6.24115,6.05729,6.1007,58273.830937319,0
+NEA.US,D,20081027,000000,6.1007,6.3649,6.1007,6.19767,28872.090844646,0
+NEA.US,D,20081028,000000,6.30012,6.30012,6.08939,6.18104,41913.669106145,0
+NEA.US,D,20081029,000000,6.35948,6.73678,6.19767,6.27279,91840.352031087,0
+NEA.US,D,20081030,000000,6.34884,6.34884,5.93868,6.08939,74069.171500089,0
+NEA.US,D,20081031,000000,6.63528,6.63528,5.98237,6.14341,18799.444891428,0
+NEA.US,D,20081103,000000,6.14341,6.29492,5.98237,6.02492,48517.733167493,0
+NEA.US,D,20081104,000000,6.51637,6.51637,5.89566,5.93374,89997.958846052,0
+NEA.US,D,20081105,000000,5.97126,6.60773,5.96566,6.07384,94475.150145789,0
+NEA.US,D,20081106,000000,6.06271,6.0951,5.98237,6.02492,94446.184952537,0
+NEA.US,D,20081107,000000,6.06271,6.25199,6.03072,6.25199,31235.857508208,0
+NEA.US,D,20081110,000000,6.22472,6.26667,6.06271,6.08446,86256.276560668,0
+NEA.US,D,20081111,000000,6.08446,6.18104,5.95513,6.13831,122073.80695856,0
+NEA.US,D,20081112,000000,6.11656,6.14952,5.82597,5.82597,142745.64469946,0
+NEA.US,D,20081113,000000,5.81486,5.81486,5.75018,5.77165,91920.006312529,0
+NEA.US,D,20081114,000000,5.61012,5.87411,5.61012,5.63225,137220.53408671,0
+NEA.US,D,20081117,000000,5.6744,5.71277,5.62577,5.65333,87065.233029335,0
+NEA.US,D,20081118,000000,5.65333,5.65333,5.48057,5.51857,56411.782799721,0
+NEA.US,D,20081119,000000,5.55104,5.55608,5.46483,5.49682,65428.233670447,0
+NEA.US,D,20081120,000000,5.49682,5.55608,5.49682,5.49682,79664.626153571,0
+NEA.US,D,20081121,000000,5.52378,5.56148,5.35657,5.35657,129731.99716002,0
+NEA.US,D,20081124,000000,5.48608,5.63225,5.44249,5.56719,58413.484547639,0
+NEA.US,D,20081125,000000,5.62577,5.71277,5.61563,5.65882,46563.617094202,0
+NEA.US,D,20081126,000000,5.75018,5.92806,5.63727,5.92806,38674.739817912,0
+NEA.US,D,20081128,000000,6.19234,6.19234,5.50233,6.14952,48460.837252179,0
+NEA.US,D,20081201,000000,6.15958,6.15958,5.81988,5.98721,49537.721758422,0
+NEA.US,D,20081202,000000,6.18104,6.18104,5.86859,5.86859,32929.286842235,0
+NEA.US,D,20081203,000000,5.81988,5.81988,5.71771,5.77764,51126.669502507,0
+NEA.US,D,20081204,000000,5.66956,5.7934,5.1897,5.39995,98877.859520021,0
+NEA.US,D,20081205,000000,5.39995,5.43233,5.09304,5.1577,89571.756716779,0
+NEA.US,D,20081208,000000,5.15182,5.25477,5.14679,5.24403,84150.093222807,0
+NEA.US,D,20081209,000000,5.23302,5.28704,5.17366,5.27564,66374.774807059,0
+NEA.US,D,20081210,000000,5.01194,5.16853,5.00652,5.03291,92639.998259067,0
+NEA.US,D,20081211,000000,5.28134,5.28134,4.83376,4.88801,115871.11771798,0
+NEA.US,D,20081212,000000,4.94707,4.94707,4.72104,4.81202,73909.862937204,0
+NEA.US,D,20081215,000000,4.72608,4.90394,4.62893,4.71546,92412.414597806,0
+NEA.US,D,20081216,000000,4.71546,4.76379,4.5807,4.76379,138280.86705396,0
+NEA.US,D,20081217,000000,4.83929,5.28134,4.76379,5.05476,51095.635366879,0
+NEA.US,D,20081218,000000,5.11991,5.41097,5.02837,5.36264,102720.91998179,0
+NEA.US,D,20081219,000000,5.28134,5.44886,5.25477,5.42142,153061.39138175,0
+NEA.US,D,20081222,000000,5.5292,5.54012,5.42142,5.53491,96349.611937637,0
+NEA.US,D,20081223,000000,5.50233,5.59918,5.44249,5.44249,60551.736492314,0
+NEA.US,D,20081224,000000,5.50233,5.50233,5.42142,5.43766,36750.623409061,0
+NEA.US,D,20081226,000000,5.58874,5.65333,5.42142,5.6048,79773.245628265,0
+NEA.US,D,20081229,000000,5.65333,5.6744,5.55104,5.6048,131897.14535557,0
+NEA.US,D,20081230,000000,5.64781,5.65882,5.49682,5.65882,202576.35477403,0
+NEA.US,D,20081231,000000,5.65882,5.77165,5.46986,5.6048,178413.17677514,0
+NEA.US,D,20090102,000000,5.75018,5.9121,5.65333,5.9121,16659.124004376,0
+NEA.US,D,20090105,000000,6.07895,6.12274,5.89566,6.07384,66366.499037558,0
+NEA.US,D,20090106,000000,6.13831,6.19234,6.1007,6.19234,75873.289251183,0
+NEA.US,D,20090107,000000,6.19234,6.21893,6.11095,6.21893,75049.850185891,0
+NEA.US,D,20090108,000000,6.32225,6.43478,6.21893,6.43478,99205.786886475,0
+NEA.US,D,20090109,000000,6.46223,6.5216,6.38712,6.5216,119747.28125774,0
+NEA.US,D,20090112,000000,6.53183,6.53183,6.44466,6.46667,109844.28857929,0
+NEA.US,D,20090113,000000,6.46667,6.51126,6.43478,6.4836,60018.983830723,0
+NEA.US,D,20090114,000000,6.50622,6.50622,6.30572,6.33242,164733.32979092,0
+NEA.US,D,20090115,000000,6.51637,6.51637,6.30572,6.33744,64046.180163871,0
+NEA.US,D,20090116,000000,6.31558,6.40115,6.31558,6.33744,39002.667184367,0
+NEA.US,D,20090120,000000,6.33242,6.46223,6.30999,6.3966,85225.943257864,0
+NEA.US,D,20090121,000000,6.42328,6.42831,6.33242,6.33242,43343.308287345,0
+NEA.US,D,20090122,000000,6.32661,6.34315,6.1702,6.25199,98235.45291255,0
+NEA.US,D,20090123,000000,6.25199,6.25199,6.14341,6.21893,65307.200541503,0
+NEA.US,D,20090126,000000,6.25199,6.34315,6.20819,6.34315,82007.703393382,0
+NEA.US,D,20090127,000000,6.26667,6.31558,6.26156,6.30572,98110.281898855,0
+NEA.US,D,20090128,000000,6.44466,6.44466,6.32225,6.41245,52503.55065314,0
+NEA.US,D,20090129,000000,6.30012,6.42328,6.30012,6.35948,67502.348401494,0
+NEA.US,D,20090130,000000,6.35948,6.42328,6.35948,6.42328,70044.044109314,0
+NEA.US,D,20090202,000000,6.54284,6.54284,6.35948,6.37592,60792.768279016,0
+NEA.US,D,20090203,000000,6.57438,6.57438,6.42328,6.49452,55884.202494068,0
+NEA.US,D,20090204,000000,6.50622,6.56964,6.478,6.54758,28956.917482025,0
+NEA.US,D,20090205,000000,6.49452,6.65576,6.49452,6.65576,77013.27649987,0
+NEA.US,D,20090206,000000,6.70314,6.70882,6.53183,6.66649,59780.020986398,0
+NEA.US,D,20090209,000000,6.67102,6.67675,6.61352,6.65576,50742.880691923,0
+NEA.US,D,20090210,000000,6.69221,6.95148,6.60773,6.67102,42859.17577157,0
+NEA.US,D,20090211,000000,6.94026,6.94026,6.63528,6.63528,57725.561207915,0
+NEA.US,D,20090212,000000,6.67675,6.67675,6.57438,6.58017,65148.926449806,0
+NEA.US,D,20090213,000000,6.52634,6.62948,6.49984,6.51126,72553.671210322,0
+NEA.US,D,20090217,000000,6.51126,6.51126,6.22472,6.26156,48993.589913768,0
+NEA.US,D,20090218,000000,6.40675,6.40675,6.22965,6.25199,102097.13385569,0
+NEA.US,D,20090219,000000,6.26156,6.32661,6.16488,6.18702,65800.643297967,0
+NEA.US,D,20090220,000000,6.16488,6.16488,5.8312,5.944,319261.60131661,0
+NEA.US,D,20090223,000000,6.10621,6.10621,5.63727,5.73917,280953.0642991,0
+NEA.US,D,20090224,000000,5.76121,6.00916,5.73433,6.00916,157774.44211224,0
+NEA.US,D,20090225,000000,6.33744,6.33744,5.98721,6.11095,53182.163752177,0
+NEA.US,D,20090226,000000,6.0951,6.32661,6.0951,6.29492,136786.05618795,0
+NEA.US,D,20090227,000000,6.27279,6.57438,6.1702,6.38066,99778.88392438,0
+NEA.US,D,20090302,000000,6.20345,6.35407,6.20345,6.27818,91189.669654115,0
+NEA.US,D,20090303,000000,6.30999,6.30999,6.19767,6.2137,102512.99127309,0
+NEA.US,D,20090304,000000,6.28331,6.28331,6.20345,6.24115,36395.799791729,0
+NEA.US,D,20090305,000000,6.19767,6.24115,6.19767,6.23527,41618.844817692,0
+NEA.US,D,20090306,000000,6.27279,6.27818,6.19767,6.21893,65464.440162011,0
+NEA.US,D,20090309,000000,6.20345,6.27818,6.19767,6.27818,45668.799516967,0
+NEA.US,D,20090310,000000,6.27818,6.30572,6.2137,6.30012,65273.062992313,0
+NEA.US,D,20090311,000000,6.289,6.32661,6.18104,6.25692,20687.354808716,0
+NEA.US,D,20090312,000000,6.22965,6.40675,6.18702,6.33242,38020.954027377,0
+NEA.US,D,20090313,000000,6.32661,6.33242,6.16488,6.29492,62887.572433812,0
+NEA.US,D,20090316,000000,6.25199,6.29492,6.22965,6.22965,44358.124522337,0
+NEA.US,D,20090317,000000,6.18702,6.47288,6.18702,6.45054,87326.954239786,0
+NEA.US,D,20090318,000000,6.45054,6.45054,6.25692,6.38712,50495.642078098,0
+NEA.US,D,20090319,000000,6.3966,6.43478,6.22965,6.25199,92549.999265751,0
+NEA.US,D,20090320,000000,6.27279,6.30012,6.20345,6.24115,33025.492662677,0
+NEA.US,D,20090323,000000,6.24115,6.30572,6.24115,6.26667,30278.971659719,0
+NEA.US,D,20090324,000000,6.30012,6.30012,6.22472,6.30012,67745.449130568,0
+NEA.US,D,20090325,000000,6.30572,6.33242,6.28331,6.32661,22913.536804332,0
+NEA.US,D,20090326,000000,6.32661,6.50622,6.32661,6.37592,65819.263779342,0
+NEA.US,D,20090327,000000,6.62948,6.62948,6.35948,6.3966,70564.383116655,0
+NEA.US,D,20090330,000000,6.41787,6.41787,6.26156,6.26156,61280.004208353,0
+NEA.US,D,20090331,000000,6.42831,6.42831,6.27818,6.42831,69884.735546431,0
+NEA.US,D,20090401,000000,6.4836,6.72536,6.32661,6.3649,84713.880020025,0
+NEA.US,D,20090402,000000,6.53183,6.55786,6.3966,6.55786,72234.019613366,0
+NEA.US,D,20090403,000000,6.56345,6.56345,6.47288,6.47288,14623.284707271,0
+NEA.US,D,20090406,000000,6.56345,6.56345,6.43478,6.45054,40065.069093985,0
+NEA.US,D,20090407,000000,6.50622,6.68159,6.4836,6.56345,26169.017631566,0
+NEA.US,D,20090408,000000,6.67102,6.67102,6.5216,6.55302,43813.992677683,0
+NEA.US,D,20090409,000000,6.55302,6.58017,6.50622,6.57438,21001.834049731,0
+NEA.US,D,20090413,000000,6.57438,6.58548,6.42328,6.42831,28242.097891426,0
+NEA.US,D,20090414,000000,6.44466,6.46667,6.33242,6.34884,73519.867299498,0
+NEA.US,D,20090415,000000,6.35407,6.41787,6.30012,6.40675,80984.61138889,0
+NEA.US,D,20090416,000000,6.3649,6.45653,6.3649,6.45653,47339.470484869,0
+NEA.US,D,20090417,000000,6.45653,6.49984,6.40675,6.47288,109849.46093522,0
+NEA.US,D,20090420,000000,6.43992,6.5216,6.43992,6.47288,85244.563739239,0
+NEA.US,D,20090421,000000,6.40675,6.50622,6.40675,6.50622,54179.393976978,0
+NEA.US,D,20090422,000000,6.51637,6.55302,6.48824,6.5216,54913.868520142,0
+NEA.US,D,20090423,000000,6.40675,6.64611,6.40675,6.64039,57866.249289423,0
+NEA.US,D,20090424,000000,6.62948,6.70882,6.62948,6.64611,32682.048228408,0
+NEA.US,D,20090427,000000,6.68727,6.69221,6.62948,6.63528,55265.58872391,0
+NEA.US,D,20090428,000000,6.60773,6.67675,6.59002,6.67675,78105.678073927,0
+NEA.US,D,20090429,000000,6.64039,6.71465,6.62444,6.70882,33209.628534061,0
+NEA.US,D,20090430,000000,6.66649,6.7854,6.66649,6.75378,80453.927669675,0
+NEA.US,D,20090501,000000,6.78984,6.84902,6.70882,6.77108,106590.87669444,0
+NEA.US,D,20090504,000000,6.89928,6.89928,6.73136,6.77108,50052.888409824,0
+NEA.US,D,20090505,000000,6.73678,6.817,6.72536,6.77921,57796.939719858,0
+NEA.US,D,20090506,000000,6.81053,6.81053,6.77108,6.81053,21443.553246817,0
+NEA.US,D,20090507,000000,6.83335,6.89928,6.7854,6.8546,36090.630791401,0
+NEA.US,D,20090508,000000,6.89378,6.91147,6.84349,6.91147,29724.49510319,0
+NEA.US,D,20090511,000000,6.92452,6.94527,6.82253,6.92452,56541.091698165,0
+NEA.US,D,20090512,000000,6.99924,6.99924,6.90663,6.92452,61244.832187976,0
+NEA.US,D,20090513,000000,6.88245,6.91397,6.81053,6.8378,58289.348005131,0
+NEA.US,D,20090514,000000,6.80608,6.89928,6.78984,6.817,37706.47478636,0
+NEA.US,D,20090515,000000,6.92015,6.92015,6.87154,6.87154,43278.13660253,0
+NEA.US,D,20090518,000000,6.84349,6.94026,6.74336,6.89928,118663.15545318,0
+NEA.US,D,20090519,000000,6.89378,6.98976,6.80608,6.97285,65113.75442943,0
+NEA.US,D,20090520,000000,6.98337,6.98976,6.89928,6.89928,138458.79609822,0
+NEA.US,D,20090521,000000,6.89928,6.92015,6.80059,6.83335,148444.54647168,0
+NEA.US,D,20090522,000000,6.81053,6.86612,6.78984,6.82253,56486.264725224,0
+NEA.US,D,20090526,000000,6.80059,7.11329,6.80059,7.06244,133361.95655715,0
+NEA.US,D,20090527,000000,7.07549,7.08043,6.96297,6.97805,39000.598241992,0
+NEA.US,D,20090528,000000,6.95767,6.95767,6.87154,6.94026,44648.81092604,0
+NEA.US,D,20090529,000000,7.14038,7.14038,6.87733,6.98976,65187.201883746,0
+NEA.US,D,20090601,000000,7.09163,7.09163,6.94527,6.96761,64626.518500091,0
+NEA.US,D,20090602,000000,6.96761,6.97805,6.87154,6.97805,33470.315273326,0
+NEA.US,D,20090603,000000,7.0235,7.0235,6.92452,6.93,37273.031358775,0
+NEA.US,D,20090604,000000,6.92452,6.96761,6.89928,6.95148,35652.015007878,0
+NEA.US,D,20090605,000000,6.96297,6.96761,6.93,6.95148,28823.47069883,0
+NEA.US,D,20090608,000000,6.93,6.93,6.89928,6.91397,76819.830387797,0
+NEA.US,D,20090609,000000,6.91397,6.91397,6.8546,6.8546,41725.39535001,0
+NEA.US,D,20090610,000000,6.89378,6.90663,6.8378,6.8378,50387.022603404,0
+NEA.US,D,20090611,000000,6.78984,6.80608,6.74866,6.75378,37506.821847164,0
+NEA.US,D,20090612,000000,6.74336,6.75909,6.63528,6.69221,74957.782250197,0
+NEA.US,D,20090615,000000,6.64039,6.68159,6.58548,6.61883,34892.713156213,0
+NEA.US,D,20090616,000000,6.62948,6.70882,6.62948,6.64039,26118.328543376,0
+NEA.US,D,20090617,000000,6.69221,6.69221,6.59623,6.62948,41698.499099134,0
+NEA.US,D,20090618,000000,6.72536,6.82657,6.61883,6.77921,84798.706657404,0
+NEA.US,D,20090619,000000,6.77108,6.87154,6.74866,6.87154,52147.692564622,0
+NEA.US,D,20090622,000000,6.86612,6.87154,6.80059,6.8378,15551.205362507,0
+NEA.US,D,20090623,000000,6.84349,6.84349,6.79476,6.82253,28322.786644054,0
+NEA.US,D,20090624,000000,6.82253,6.84349,6.80059,6.817,50180.128365893,0
+NEA.US,D,20090625,000000,6.8378,6.87733,6.78984,6.84349,40804.715993086,0
+NEA.US,D,20090626,000000,6.8378,6.87154,6.81053,6.87154,40286.445928121,0
+NEA.US,D,20090629,000000,6.87154,6.87733,6.72045,6.83335,37427.167565721,0
+NEA.US,D,20090630,000000,6.80608,6.87154,6.75909,6.87154,33901.689758536,0
+NEA.US,D,20090701,000000,6.87154,7.04428,6.80059,6.89378,59391.059819879,0
+NEA.US,D,20090702,000000,7.04428,7.04428,6.84902,6.86003,31683.783532419,0
+NEA.US,D,20090706,000000,6.90663,6.90663,6.80608,6.80608,20027.362191054,0
+NEA.US,D,20090707,000000,6.79476,6.8546,6.78984,6.82253,36378.213781542,0
+NEA.US,D,20090708,000000,6.82253,6.93591,6.82253,6.92452,34207.893230053,0
+NEA.US,D,20090709,000000,6.92452,6.93591,6.89928,6.90663,34087.894572295,0
+NEA.US,D,20090710,000000,6.89928,6.92452,6.89928,6.91147,24003.869436013,0
+NEA.US,D,20090713,000000,6.92015,6.93591,6.86003,6.87733,34100.308226546,0
+NEA.US,D,20090714,000000,6.87154,6.93591,6.87154,6.92015,51257.012872138,0
+NEA.US,D,20090715,000000,7.04428,7.04428,6.89378,6.93591,58963.823219418,0
+NEA.US,D,20090716,000000,6.92015,6.92452,6.89928,6.90663,22948.708824708,0
+NEA.US,D,20090717,000000,6.92015,6.92452,6.88854,6.90663,54365.598790737,0
+NEA.US,D,20090720,000000,6.91397,6.92015,6.86003,6.87733,26659.356974467,0
+NEA.US,D,20090721,000000,6.88854,6.89928,6.86612,6.86612,56751.089349239,0
+NEA.US,D,20090722,000000,6.87154,6.89378,6.81053,6.8378,52105.279245933,0
+NEA.US,D,20090723,000000,6.83335,6.84349,6.80059,6.8378,53709.744057829,0
+NEA.US,D,20090724,000000,6.84902,6.89378,6.82657,6.89378,45657.420333905,0
+NEA.US,D,20090727,000000,6.91147,6.91147,6.81053,6.91147,64382.383299828,0
+NEA.US,D,20090728,000000,6.88854,6.92452,6.84349,6.90663,52424.930842887,0
+NEA.US,D,20090729,000000,6.92015,6.93591,6.86612,6.92015,44517.433085219,0
+NEA.US,D,20090730,000000,6.93,6.94527,6.86003,6.94527,46499.479880574,0
+NEA.US,D,20090731,000000,6.94527,7.0353,6.91397,7.0353,65907.193830284,0
+NEA.US,D,20090803,000000,7.0353,7.05056,6.89928,6.98337,161608.19233332,0
+NEA.US,D,20090804,000000,6.96297,7.04428,6.92015,7.00589,61026.558767401,0
+NEA.US,D,20090805,000000,7.01702,7.0235,6.97805,7.0235,21678.378206392,0
+NEA.US,D,20090806,000000,7.01179,7.04041,7.01179,7.04041,55364.897957916,0
+NEA.US,D,20090807,000000,6.93591,7.0694,6.93591,7.05898,78726.36078646,0
+NEA.US,D,20090810,000000,7.0694,7.1014,7.05472,7.08632,99450.956557925,0
+NEA.US,D,20090811,000000,7.09783,7.09783,7.05898,7.08043,84931.118969411,0
+NEA.US,D,20090812,000000,7.02928,7.08632,7.02928,7.04428,23588.012018617,0
+NEA.US,D,20090813,000000,7.04428,7.05898,6.98976,7.05056,50492.538664534,0
+NEA.US,D,20090814,000000,7.0353,7.05898,7.02928,7.02928,33338.937432506,0
+NEA.US,D,20090817,000000,7.08632,7.08632,6.99924,7.02928,17179.463011719,0
+NEA.US,D,20090818,000000,7.02928,7.10642,7.01702,7.08043,44039.507396569,0
+NEA.US,D,20090819,000000,7.07549,7.14038,7.04041,7.10642,65675.472284272,0
+NEA.US,D,20090820,000000,7.10642,7.13659,7.05898,7.08043,54760.766784386,0
+NEA.US,D,20090821,000000,7.08043,7.14038,7.07549,7.13659,50938.39574637,0
+NEA.US,D,20090824,000000,7.1244,7.1244,7.01702,7.0694,86078.347516408,0
+NEA.US,D,20090825,000000,7.07549,7.11329,7.05472,7.10642,51455.631340148,0
+NEA.US,D,20090826,000000,7.09783,7.16299,7.0694,7.0694,51776.317408291,0
+NEA.US,D,20090827,000000,7.0694,7.17381,7.05056,7.15148,55008.005398209,0
+NEA.US,D,20090828,000000,7.14038,7.21991,7.14038,7.19131,38049.919220629,0
+NEA.US,D,20090831,000000,7.19131,7.43142,7.11329,7.25801,68771.644548623,0
+NEA.US,D,20090901,000000,7.28169,7.30324,7.21991,7.26333,67077.180743408,0
+NEA.US,D,20090902,000000,7.25801,7.25801,7.18493,7.21991,49268.759249658,0
+NEA.US,D,20090903,000000,7.35226,7.35226,7.1942,7.22621,80128.069245596,0
+NEA.US,D,20090904,000000,7.26333,7.28169,7.21991,7.26333,56980.741952877,0
+NEA.US,D,20090908,000000,7.29272,7.34046,7.28169,7.34046,77204.653669565,0
+NEA.US,D,20090909,000000,7.34046,7.36618,7.34046,7.36193,50342.540342339,0
+NEA.US,D,20090910,000000,7.31484,7.36193,7.29784,7.32461,48200.150512913,0
+NEA.US,D,20090911,000000,7.30324,7.35226,7.28709,7.31484,29533.117933492,0
+NEA.US,D,20090914,000000,7.36193,7.36193,7.28709,7.32461,70415.419265646,0
+NEA.US,D,20090915,000000,7.29272,7.36193,7.29272,7.33554,27846.929897778,0
+NEA.US,D,20090916,000000,7.3194,7.39826,7.3194,7.35816,96695.125314281,0
+NEA.US,D,20090917,000000,7.30324,7.39826,7.28169,7.31484,98526.139316251,0
+NEA.US,D,20090918,000000,7.32461,7.42669,7.32461,7.41103,34654.784783075,0
+NEA.US,D,20090921,000000,7.41103,7.5774,7.36618,7.45889,61377.244499982,0
+NEA.US,D,20090922,000000,7.43142,7.48024,7.42669,7.45889,54045.947193785,0
+NEA.US,D,20090923,000000,7.45889,7.49977,7.45889,7.4874,58875.893168476,0
+NEA.US,D,20090924,000000,7.47059,7.52384,7.46371,7.50605,98616.13830957,0
+NEA.US,D,20090925,000000,7.51804,7.6037,7.51804,7.6037,119673.83380342,0
+NEA.US,D,20090928,000000,7.63008,7.73613,7.60998,7.66807,105858.47109364,0
+NEA.US,D,20090929,000000,7.63298,7.68103,7.63008,7.68103,58362.795459449,0
+NEA.US,D,20090930,000000,7.67465,7.7079,7.66344,7.7079,76113.286566695,0
+NEA.US,D,20091001,000000,7.74416,7.91872,7.66344,7.69612,41394.364569993,0
+NEA.US,D,20091002,000000,7.89341,7.89341,7.67465,7.78601,118419.02025292,0
+NEA.US,D,20091005,000000,7.78601,7.81251,7.76958,7.78039,60792.768279016,0
+NEA.US,D,20091006,000000,7.78967,7.94184,7.78039,7.86258,97117.189558803,0
+NEA.US,D,20091007,000000,7.86924,7.9225,7.86258,7.9081,75599.154386481,0
+NEA.US,D,20091008,000000,7.89795,7.9081,7.77354,7.84642,64956.514808921,0
+NEA.US,D,20091009,000000,7.81251,7.9081,7.66807,7.69612,78404.64024713,0
+NEA.US,D,20091012,000000,7.66807,7.66807,7.32991,7.36193,160810.61504773,0
+NEA.US,D,20091013,000000,7.2525,7.38338,7.2525,7.37217,101985.41096744,0
+NEA.US,D,20091014,000000,7.37217,7.37797,7.15148,7.21451,123871.71788251,0
+NEA.US,D,20091015,000000,7.16869,7.21991,7.0353,7.1942,111845.99032719,0
+NEA.US,D,20091016,000000,7.1942,7.30324,7.15747,7.26333,108408.44257096,0
+NEA.US,D,20091019,000000,7.23209,7.33554,7.22621,7.27657,56184.199138459,0
+NEA.US,D,20091020,000000,7.24631,7.38802,7.24631,7.35226,79287.044170113,0
+NEA.US,D,20091021,000000,7.35226,7.37797,7.28169,7.28169,54968.695493084,0
+NEA.US,D,20091022,000000,7.64487,7.64487,7.2525,7.3194,104131.93868161,0
+NEA.US,D,20091023,000000,7.37797,7.37797,7.32461,7.32991,74827.438880566,0
+NEA.US,D,20091026,000000,7.30324,7.35816,7.30324,7.3194,60446.220431185,0
+NEA.US,D,20091027,000000,7.3194,7.32461,7.28169,7.28169,33464.1084462,0
+NEA.US,D,20091028,000000,7.30324,7.32991,7.21451,7.21451,86030.761841782,0
+NEA.US,D,20091029,000000,7.23209,7.30324,7.21152,7.26333,73638.831486065,0
+NEA.US,D,20091030,000000,7.26333,7.32461,7.2525,7.26333,90023.820625742,0
+NEA.US,D,20091102,000000,7.33554,7.33554,7.22621,7.2525,68439.579297417,0
+NEA.US,D,20091103,000000,7.27657,7.34046,7.26998,7.27657,35248.571244732,0
+NEA.US,D,20091104,000000,7.29272,7.41626,7.27657,7.28709,109812.21997247,0
+NEA.US,D,20091105,000000,7.32991,7.32991,7.29784,7.30925,86750.753788319,0
+NEA.US,D,20091106,000000,7.30925,7.30925,7.28709,7.30925,73238.491136482,0
+NEA.US,D,20091109,000000,7.28169,7.31484,7.27657,7.29784,76458.799943341,0
+NEA.US,D,20091110,000000,7.1308,7.27657,7.1308,7.22621,93397.231168356,0
+NEA.US,D,20091111,000000,7.22621,7.23752,7.18493,7.1942,52797.340470405,0
+NEA.US,D,20091112,000000,7.1942,7.21451,7.11329,7.11329,42454.697537236,0
+NEA.US,D,20091113,000000,7.08632,7.16299,7.08632,7.11329,41185.401390107,0
+NEA.US,D,20091116,000000,7.08043,7.20107,7.08043,7.14038,39994.725053231,0
+NEA.US,D,20091117,000000,7.14607,7.16299,7.08043,7.14038,64625.484028903,0
+NEA.US,D,20091118,000000,7.21451,7.21451,7.14038,7.19131,68923.711813194,0
+NEA.US,D,20091119,000000,7.21152,7.21451,7.14038,7.21451,41630.224000755,0
+NEA.US,D,20091120,000000,7.21451,7.22621,7.1799,7.21991,54764.904669135,0
+NEA.US,D,20091123,000000,7.21991,7.2525,7.21152,7.21991,34094.101399421,0
+NEA.US,D,20091124,000000,7.21152,7.24127,7.1799,7.1942,57014.879502066,0
+NEA.US,D,20091125,000000,7.21451,7.26333,7.1942,7.26333,41344.709952989,0
+NEA.US,D,20091127,000000,7.26333,7.27657,7.21991,7.27657,32564.118513028,0
+NEA.US,D,20091130,000000,7.27657,7.29784,7.27657,7.28709,48803.247215258,0
+NEA.US,D,20091201,000000,7.32991,7.34046,7.30324,7.30925,60918.973763897,0
+NEA.US,D,20091202,000000,7.41103,7.41103,7.3194,7.33554,61993.789327766,0
+NEA.US,D,20091203,000000,7.30324,7.37797,7.30324,7.36618,74292.6172766,0
+NEA.US,D,20091204,000000,7.37797,7.38338,7.33554,7.34046,85716.282600765,0
+NEA.US,D,20091207,000000,7.37217,7.38338,7.34046,7.37797,51804.248130354,0
+NEA.US,D,20091208,000000,7.38338,7.41103,7.37217,7.38802,80293.584635604,0
+NEA.US,D,20091209,000000,7.41103,7.41103,7.38338,7.38338,88197.978979708,0
+NEA.US,D,20091210,000000,7.40533,7.45889,7.37217,7.45889,76270.526187204,0
+NEA.US,D,20091211,000000,7.44747,7.44747,7.30324,7.40533,128707.87068433,0
+NEA.US,D,20091214,000000,7.41103,7.4528,7.40533,7.43645,97152.36157918,0
+NEA.US,D,20091215,000000,7.46371,7.46371,7.39826,7.41103,101795.06826892,0
+NEA.US,D,20091216,000000,7.34046,7.42669,7.30324,7.40533,104849.86168578,0
+NEA.US,D,20091217,000000,7.38802,7.40533,7.36193,7.36618,47082.921630354,0
+NEA.US,D,20091218,000000,7.38338,7.43645,7.37797,7.43645,42010.909397776,0
+NEA.US,D,20091221,000000,7.38338,7.44747,7.38338,7.43142,71998.160182605,0
+NEA.US,D,20091222,000000,7.36618,7.44747,7.36618,7.44089,78067.402639987,0
+NEA.US,D,20091223,000000,7.43645,7.46371,7.40533,7.4528,111121.86049591,0
+NEA.US,D,20091224,000000,7.46371,7.46371,7.42195,7.46371,47938.429302462,0
+NEA.US,D,20091228,000000,7.4874,7.54619,7.47416,7.53689,91449.321922192,0
+NEA.US,D,20091229,000000,7.51804,7.53689,7.49552,7.53689,67492.003689617,0
+NEA.US,D,20091230,000000,7.4904,7.53689,7.4904,7.51804,55740.410999,0
+NEA.US,D,20091231,000000,7.4904,7.54619,7.43645,7.4904,92695.859703196,0
+NEA.US,D,20100104,000000,7.49552,7.50605,7.43645,7.49552,59710.711416832,0
+NEA.US,D,20100105,000000,7.5774,7.5774,7.41103,7.52384,46408.446416069,0
+NEA.US,D,20100106,000000,7.52975,7.54619,7.4904,7.51196,22497.679386935,0
+NEA.US,D,20100107,000000,7.54115,7.56271,7.50605,7.55215,30520.003446421,0
+NEA.US,D,20100108,000000,7.55633,7.66344,7.54619,7.61934,67162.007380788,0
+NEA.US,D,20100111,000000,7.65241,7.66344,7.5774,7.61934,63588.943898974,0
+NEA.US,D,20100112,000000,7.57334,7.61934,7.57334,7.61934,101459.89960416,0
+NEA.US,D,20100113,000000,7.59876,7.64487,7.54619,7.64487,57196.946431076,0
+NEA.US,D,20100114,000000,7.61394,7.63298,7.59876,7.61394,48843.591591573,0
+NEA.US,D,20100115,000000,7.63008,7.68103,7.6037,7.63945,48247.736187541,0
+NEA.US,D,20100119,000000,7.62418,7.64487,7.58947,7.62418,44653.983281978,0
+NEA.US,D,20100120,000000,7.62418,7.63008,7.58484,7.60998,55599.722917491,0
+NEA.US,D,20100121,000000,7.61934,7.62418,7.6037,7.6037,23477.323601549,0
+NEA.US,D,20100122,000000,7.63945,7.63945,7.59876,7.60998,47559.812847817,0
+NEA.US,D,20100125,000000,7.5949,7.60998,7.58947,7.5949,65776.850460652,0
+NEA.US,D,20100126,000000,7.60998,7.60998,7.58484,7.6037,65370.303283943,0
+NEA.US,D,20100127,000000,7.6037,7.65793,7.59876,7.65793,26601.426587964,0
+NEA.US,D,20100128,000000,7.61394,7.63298,7.5949,7.5949,63522.737742971,0
+NEA.US,D,20100129,000000,7.61394,7.67465,7.6037,7.63945,32469.981634961,0
+NEA.US,D,20100201,000000,7.84642,7.84642,7.65793,7.69175,36522.005276611,0
+NEA.US,D,20100202,000000,7.86924,7.86924,7.68103,7.78039,70679.209418472,0
+NEA.US,D,20100203,000000,7.75072,7.83,7.75072,7.80629,68270.960493846,0
+NEA.US,D,20100204,000000,7.81251,7.81772,7.77354,7.78601,55674.204842995,0
+NEA.US,D,20100205,000000,7.81251,7.81772,7.68616,7.7542,101054.38689863,0
+NEA.US,D,20100208,000000,7.7542,7.75942,7.72028,7.74416,92226.209784044,0
+NEA.US,D,20100209,000000,7.73613,7.7542,7.54619,7.5949,248283.42972496,0
+NEA.US,D,20100210,000000,7.56271,7.60998,7.54619,7.55633,78299.124186,0
+NEA.US,D,20100211,000000,7.54115,7.56783,7.52975,7.56783,74580.20026674,0
+NEA.US,D,20100212,000000,7.57334,7.63298,7.53689,7.63008,54570.424085873,0
+NEA.US,D,20100216,000000,7.87436,7.87436,7.58947,7.64487,91367.598698374,0
+NEA.US,D,20100217,000000,7.65793,7.66807,7.63298,7.66807,35462.706780556,0
+NEA.US,D,20100218,000000,7.66344,7.7079,7.63945,7.64487,100154.39696546,0
+NEA.US,D,20100219,000000,7.61394,7.66807,7.61394,7.64487,60362.428264992,0
+NEA.US,D,20100222,000000,7.61934,7.68103,7.57334,7.57334,67409.245994613,0
+NEA.US,D,20100223,000000,7.58947,7.64487,7.56783,7.61934,52163.209632435,0
+NEA.US,D,20100224,000000,7.63008,7.68103,7.63008,7.63298,55083.521794903,0
+NEA.US,D,20100225,000000,7.63298,7.72028,7.63298,7.72028,55049.384245711,0
+NEA.US,D,20100226,000000,7.72028,7.75072,7.69175,7.72028,50880.465359867,0
+NEA.US,D,20100301,000000,7.86258,7.86258,7.71438,7.73061,58596.585947835,0
+NEA.US,D,20100302,000000,8.14174,8.14174,7.65241,7.70095,61720.68893425,0
+NEA.US,D,20100303,000000,7.68616,7.74416,7.50605,7.64487,105763.29974439,0
+NEA.US,D,20100304,000000,7.68103,7.68616,7.60998,7.61394,75778.117901929,0
+NEA.US,D,20100305,000000,7.63008,7.65241,7.59876,7.63298,48111.185990785,0
+NEA.US,D,20100308,000000,7.65241,7.7079,7.63008,7.66807,55929.719226322,0
+NEA.US,D,20100309,000000,7.65793,7.76958,7.65241,7.72028,82805.280678986,0
+NEA.US,D,20100310,000000,7.8007,7.8007,7.69612,7.7542,54971.798906645,0
+NEA.US,D,20100311,000000,7.72028,7.74416,7.7079,7.7079,52636.997436336,0
+NEA.US,D,20100312,000000,7.65793,7.7253,7.61934,7.63945,68096.134863149,0
+NEA.US,D,20100315,000000,7.68103,7.73613,7.65793,7.68103,48633.5939405,0
+NEA.US,D,20100316,000000,7.7253,7.74416,7.7079,7.74416,40442.651077442,0
+NEA.US,D,20100317,000000,7.7253,7.77354,7.71438,7.73874,40662.993440391,0
+NEA.US,D,20100318,000000,7.75942,7.75942,7.7079,7.71438,49043.244530769,0
+NEA.US,D,20100319,000000,7.72028,7.75942,7.7079,7.72028,44942.600743305,0
+NEA.US,D,20100322,000000,7.7542,7.79557,7.73874,7.79557,66099.605471169,0
+NEA.US,D,20100323,000000,7.80629,7.81251,7.78601,7.79557,63588.943898974,0
+NEA.US,D,20100324,000000,7.78039,7.86258,7.77354,7.78967,88330.391291716,0
+NEA.US,D,20100325,000000,7.81251,7.86924,7.73874,7.7542,116126.6321013,0
+NEA.US,D,20100326,000000,7.83279,7.83279,7.7079,7.73061,71342.305449694,0
+NEA.US,D,20100329,000000,7.7542,7.77354,7.69175,7.7079,66755.460204078,0
+NEA.US,D,20100330,000000,7.7079,7.73061,7.69175,7.69612,21090.798571861,0
+NEA.US,D,20100331,000000,7.5774,7.7253,7.5774,7.65241,75023.988406201,0
+NEA.US,D,20100401,000000,7.75072,7.75072,7.58484,7.59876,134091.25874437,0
+NEA.US,D,20100405,000000,7.69175,7.73061,7.63008,7.66807,81127.368412773,0
+NEA.US,D,20100406,000000,7.7079,7.77354,7.64487,7.68103,61814.825812319,0
+NEA.US,D,20100407,000000,7.75942,7.78601,7.65793,7.75942,85798.005824581,0
+NEA.US,D,20100408,000000,7.78039,7.82448,7.72028,7.78967,126476.51633278,0
+NEA.US,D,20100409,000000,7.8007,7.88789,7.78039,7.88789,76628.453218098,0
+NEA.US,D,20100412,000000,7.86924,7.86924,7.78601,7.82448,89149.692472257,0
+NEA.US,D,20100413,000000,7.78601,7.81772,7.77354,7.81772,43219.171744839,0
+NEA.US,D,20100414,000000,7.83279,7.86924,7.78601,7.83,52173.554344311,0
+NEA.US,D,20100415,000000,7.80629,7.88789,7.80629,7.88789,58330.726852635,0
+NEA.US,D,20100416,000000,7.86924,7.95024,7.86924,7.93111,66408.912356249,0
+NEA.US,D,20100419,000000,7.89795,7.95024,7.89795,7.95024,35704.773038445,0
+NEA.US,D,20100420,000000,7.95024,7.95024,7.9081,7.91246,56138.682406208,0
+NEA.US,D,20100421,000000,7.88054,7.9225,7.88054,7.91246,42374.008784606,0
+NEA.US,D,20100422,000000,7.9225,7.97915,7.91246,7.97915,57640.734570536,0
+NEA.US,D,20100423,000000,7.97663,8.01075,7.95276,8.00371,68116.8242869,0
+NEA.US,D,20100426,000000,7.96369,8.00023,7.92783,7.93555,104659.51898726,0
+NEA.US,D,20100427,000000,7.86258,7.95606,7.86258,7.92783,73655.383025067,0
+NEA.US,D,20100428,000000,7.95606,7.99027,7.93111,7.93111,50625.985447729,0
+NEA.US,D,20100429,000000,7.96919,8.04121,7.87436,7.89795,113248.73325753,0
+NEA.US,D,20100430,000000,7.87436,7.91246,7.81251,7.82448,58622.447727524,0
+NEA.US,D,20100503,000000,7.9456,7.9456,7.81251,7.84642,56402.472559033,0
+NEA.US,D,20100504,000000,8.26268,8.26268,7.83,7.87436,87953.843779445,0
+NEA.US,D,20100505,000000,7.91246,7.9456,7.86924,7.94184,82438.043407406,0
+NEA.US,D,20100506,000000,7.96919,7.97326,7.81251,7.88789,65206.856836308,0
+NEA.US,D,20100507,000000,7.81251,8.04121,7.81251,8.00622,57296.255665079,0
+NEA.US,D,20100510,000000,8.08935,8.08935,7.99501,8.02576,72947.80473278,0
+NEA.US,D,20100511,000000,8.02576,8.04788,7.95606,8.04121,41325.055000427,0
+NEA.US,D,20100512,000000,8.03705,8.04121,7.95024,8.00622,40444.720019818,0
+NEA.US,D,20100513,000000,8.00622,8.03705,7.75942,7.85745,138695.69000017,0
+NEA.US,D,20100514,000000,7.86258,7.88789,7.79557,7.88789,48286.01162148,0
+NEA.US,D,20100517,000000,7.88789,7.89341,7.74416,7.76504,94524.804762791,0
+NEA.US,D,20100518,000000,7.81251,7.81251,7.73613,7.75072,97056.155758736,0
+NEA.US,D,20100519,000000,7.73613,7.81251,7.69175,7.73613,113842.51971918,0
+NEA.US,D,20100520,000000,7.69612,7.78039,7.69612,7.77354,59172.786399304,0
+NEA.US,D,20100521,000000,7.7079,7.81251,7.7079,7.80629,61169.315791284,0
+NEA.US,D,20100524,000000,7.80629,7.84642,7.8007,7.8007,30575.864890549,0
+NEA.US,D,20100525,000000,7.73613,7.8007,7.73613,7.76504,35277.536437984,0
+NEA.US,D,20100526,000000,7.86924,7.88789,7.8007,7.86258,47678.777034387,0
+NEA.US,D,20100527,000000,7.96369,7.97326,7.85136,7.88789,91224.841674492,0
+NEA.US,D,20100528,000000,7.89795,7.89795,7.86924,7.87436,27160.041029243,0
+NEA.US,D,20100601,000000,7.93555,7.97326,7.89795,7.92783,53621.814006886,0
+NEA.US,D,20100602,000000,8.00622,8.01964,7.91246,8.01964,44426.399620715,0
+NEA.US,D,20100603,000000,8.02576,8.08025,7.93555,8.04788,69255.777064397,0
+NEA.US,D,20100604,000000,7.99027,8.07495,7.99027,8.03705,63708.942556732,0
+NEA.US,D,20100607,000000,8.08025,8.08025,7.94184,7.94184,104690.55312289,0
+NEA.US,D,20100608,000000,7.97326,8.03705,7.9456,7.99501,67227.179065603,0
+NEA.US,D,20100609,000000,7.96369,8.01297,7.95606,7.95606,56710.744972924,0
+NEA.US,D,20100610,000000,7.97326,8.05977,7.97326,8.04121,49511.859978732,0
+NEA.US,D,20100611,000000,7.96369,8.05977,7.96369,8.05398,38470.948993964,0
+NEA.US,D,20100614,000000,8.06557,8.06557,8.01964,8.01964,50863.913820866,0
+NEA.US,D,20100615,000000,8.02576,8.04788,7.9225,7.96369,62259.648422968,0
+NEA.US,D,20100616,000000,7.95024,7.99027,7.88789,7.95024,45845.69409004,0
+NEA.US,D,20100617,000000,7.96919,7.96919,7.83946,7.83946,109970.49406417,0
+NEA.US,D,20100618,000000,7.86924,7.89795,7.81772,7.89795,63549.633993846,0
+NEA.US,D,20100621,000000,7.94184,7.94184,7.81772,7.82448,60095.534698604,0
+NEA.US,D,20100622,000000,7.57334,7.85136,7.55633,7.77354,154001.72569124,0
+NEA.US,D,20100623,000000,7.78039,7.78967,7.76958,7.78967,28255.546016863,0
+NEA.US,D,20100624,000000,7.8007,7.85136,7.79557,7.83946,47866.016319333,0
+NEA.US,D,20100625,000000,7.80629,7.91246,7.8007,7.89795,68766.472192683,0
+NEA.US,D,20100628,000000,7.93111,8.01964,7.91872,8.00622,54229.048593982,0
+NEA.US,D,20100629,000000,7.96369,7.97326,7.93111,7.94184,47897.05045496,0
+NEA.US,D,20100630,000000,7.97421,8.06151,7.9456,8.0329,60847.595251955,0
+NEA.US,D,20100701,000000,8.07495,8.08519,8.03202,8.08519,61575.862967994,0
+NEA.US,D,20100702,000000,8.08519,8.1083,8.05977,8.10153,35814.426984324,0
+NEA.US,D,20100706,000000,8.36223,8.36223,8.06557,8.13575,50311.506206712,0
+NEA.US,D,20100707,000000,8.13062,8.19066,8.13062,8.19066,42957.450534389,0
+NEA.US,D,20100708,000000,8.20903,8.24063,8.04121,8.09458,102849.19440903,0
+NEA.US,D,20100709,000000,8.06972,8.08935,8.06557,8.08935,48308.769987607,0
+NEA.US,D,20100712,000000,8.1141,8.1141,8.06972,8.08025,44100.541196636,0
+NEA.US,D,20100713,000000,8.09458,8.1484,8.06557,8.06557,68785.092674061,0
+NEA.US,D,20100714,000000,8.08519,8.08519,8.04121,8.06972,66956.147614464,0
+NEA.US,D,20100715,000000,8.06972,8.09458,8.05977,8.08025,100205.08605365,0
+NEA.US,D,20100716,000000,8.02576,8.08519,7.99501,8.04121,60994.490160587,0
+NEA.US,D,20100719,000000,8.05398,8.08025,8.05398,8.06557,39711.279947842,0
+NEA.US,D,20100720,000000,8.08519,8.08519,7.91246,8.01297,86786.960279883,0
+NEA.US,D,20100721,000000,8.04788,8.08519,8.00622,8.08519,51579.767882656,0
+NEA.US,D,20100722,000000,8.08519,8.1141,8.05977,8.08025,66061.33003723,0
+NEA.US,D,20100723,000000,8.08519,8.1141,8.07495,8.1141,51552.871631777,0
+NEA.US,D,20100726,000000,8.13575,8.14174,8.12443,8.13575,19444.954912462,0
+NEA.US,D,20100727,000000,8.16562,8.19066,8.14174,8.1864,43261.585063529,0
+NEA.US,D,20100728,000000,8.18226,8.22623,8.16562,8.21927,39905.760531103,0
+NEA.US,D,20100729,000000,8.21406,8.31458,8.21406,8.29709,48206.35734004,0
+NEA.US,D,20100730,000000,8.25745,8.31458,8.25745,8.29081,33921.3447111,0
+NEA.US,D,20100802,000000,8.40604,8.40604,8.29709,8.30946,84953.877335538,0
+NEA.US,D,20100803,000000,8.34031,8.34987,8.24693,8.25147,142387.71766856,0
+NEA.US,D,20100804,000000,8.32155,8.34031,8.27718,8.3343,76071.907719194,0
+NEA.US,D,20100805,000000,8.29081,8.34031,8.29081,8.32155,42272.630608226,0
+NEA.US,D,20100806,000000,8.3343,8.34987,8.32522,8.3343,23664.562886497,0
+NEA.US,D,20100809,000000,8.33093,8.3456,8.32522,8.3456,38119.228790194,0
+NEA.US,D,20100810,000000,8.32155,8.34987,8.32155,8.34031,50605.296023977,0
+NEA.US,D,20100811,000000,8.30424,8.36223,8.30424,8.36223,36785.795429437,0
+NEA.US,D,20100812,000000,8.30424,8.34987,8.2707,8.28122,99763.366856566,0
+NEA.US,D,20100813,000000,8.27718,8.34987,8.27718,8.3456,29006.572099029,0
+NEA.US,D,20100816,000000,8.34987,8.35626,8.31458,8.34031,67202.351757103,0
+NEA.US,D,20100817,000000,8.35626,8.36223,8.2707,8.28481,85122.496139108,0
+NEA.US,D,20100818,000000,8.29081,8.38787,8.28481,8.36997,95476.518255342,0
+NEA.US,D,20100819,000000,8.37559,8.39365,8.29709,8.29709,87572.123911236,0
+NEA.US,D,20100820,000000,8.25147,8.30424,8.1484,8.18226,147097.66498549,0
+NEA.US,D,20100823,000000,8.1864,8.22623,8.18226,8.19839,84436.64174176,0
+NEA.US,D,20100824,000000,8.18226,8.18226,8.13062,8.1484,90180.025775063,0
+NEA.US,D,20100825,000000,8.15284,8.20903,8.15284,8.20903,59743.814494834,0
+NEA.US,D,20100826,000000,8.21406,8.30424,8.19839,8.24693,67806.482930633,0
+NEA.US,D,20100827,000000,8.25745,8.32155,8.25745,8.28481,51878.730055858,0
+NEA.US,D,20100830,000000,8.29081,8.29709,8.28122,8.28122,80861.509317572,0
+NEA.US,D,20100831,000000,8.29603,8.34031,8.28122,8.34031,64145.489397878,0
+NEA.US,D,20100901,000000,8.37559,8.42547,8.34031,8.36223,77678.441473467,0
+NEA.US,D,20100902,000000,8.41298,8.41298,8.34987,8.36223,25910.399834677,0
+NEA.US,D,20100903,000000,8.38787,8.38787,8.36223,8.37559,26919.009242542,0
+NEA.US,D,20100907,000000,8.36223,8.39365,8.36223,8.37559,29881.734723701,0
+NEA.US,D,20100908,000000,8.39365,8.42547,8.38177,8.39365,40519.201945321,0
+NEA.US,D,20100909,000000,8.40332,8.46104,8.39365,8.41298,66439.946491874,0
+NEA.US,D,20100910,000000,8.41298,8.4191,8.39365,8.4191,72806.082180084,0
+NEA.US,D,20100913,000000,8.37559,8.39975,8.26268,8.26268,90475.884534704,0
+NEA.US,D,20100914,000000,8.26731,8.30424,8.24063,8.29709,49686.68560943,0
+NEA.US,D,20100915,000000,8.30946,8.30946,8.11923,8.13062,111828.40431701,0
+NEA.US,D,20100916,000000,8.13062,8.19066,8.1141,8.18226,75219.503460648,0
+NEA.US,D,20100917,000000,8.16562,8.23251,8.16562,8.21406,27418.658826133,0
+NEA.US,D,20100920,000000,8.19066,8.2707,8.16562,8.2707,70396.798784271,0
+NEA.US,D,20100921,000000,8.2039,8.2707,8.11923,8.14174,101211.62651914,0
+NEA.US,D,20100922,000000,8.14174,8.2707,8.13575,8.19839,91279.668647433,0
+NEA.US,D,20100923,000000,8.23563,8.2707,8.19839,8.2707,77858.4394601,0
+NEA.US,D,20100924,000000,8.2707,8.29081,8.25147,8.27718,68626.818582364,0
+NEA.US,D,20100927,000000,8.28122,8.28122,8.24693,8.25147,36246.835940721,0
+NEA.US,D,20100928,000000,8.26731,8.29709,8.24693,8.28481,45591.214177901,0
+NEA.US,D,20100929,000000,8.3456,8.3456,8.29081,8.3456,60464.840912559,0
+NEA.US,D,20100930,000000,8.35181,8.35181,8.31556,8.31556,17077.050364149,0
+NEA.US,D,20101001,000000,8.39975,8.42547,8.28481,8.30424,55491.103442797,0
+NEA.US,D,20101004,000000,8.34987,8.34987,8.30424,8.30424,14869.488849906,0
+NEA.US,D,20101005,000000,8.32522,8.32522,8.23251,8.23251,34654.784783075,0
+NEA.US,D,20101006,000000,8.21927,8.2707,8.20903,8.25147,36943.035049945,0
+NEA.US,D,20101007,000000,8.23563,8.25147,8.23251,8.23563,17279.80671691,0
+NEA.US,D,20101008,000000,8.24063,8.2707,8.20903,8.21927,22734.573288885,0
+NEA.US,D,20101011,000000,8.17791,8.28481,8.17791,8.26268,13221.576248134,0
+NEA.US,D,20101012,000000,8.29709,8.30946,8.24063,8.25147,50533.917512037,0
+NEA.US,D,20101013,000000,8.16562,8.21406,8.14174,8.17791,82333.561817462,0
+NEA.US,D,20101014,000000,8.19066,8.19066,8.08935,8.12443,58026.592323493,0
+NEA.US,D,20101015,000000,8.10578,8.1484,8.08025,8.09458,73946.06942877,0
+NEA.US,D,20101018,000000,8.08519,8.1141,8.03705,8.06972,101085.42103426,0
+NEA.US,D,20101019,000000,8.05398,8.06557,7.95024,7.97326,86446.619259179,0
+NEA.US,D,20101020,000000,7.96369,7.96369,7.86924,7.93111,147284.90427046,0
+NEA.US,D,20101021,000000,7.9456,8.00023,7.94184,7.97915,32035.503736188,0
+NEA.US,D,20101022,000000,7.99501,8.01297,7.96919,7.97326,41866.083431519,0
+NEA.US,D,20101025,000000,8.00023,8.10578,7.97326,8.06557,119922.10688845,0
+NEA.US,D,20101026,000000,8.05977,8.10578,8.03705,8.05398,54534.21759431,0
+NEA.US,D,20101027,000000,8.06557,8.08025,8.03705,8.03705,39000.598241992,0
+NEA.US,D,20101028,000000,8.04788,8.05398,8.01964,8.01964,15388.793386062,0
+NEA.US,D,20101029,000000,8.02052,8.06808,8.02052,8.06238,11104.01372721,0
+NEA.US,D,20101101,000000,8.1083,8.1083,8.04788,8.08519,20847.697842786,0
+NEA.US,D,20101102,000000,8.18226,8.18226,8.05977,8.08025,27429.003538007,0
+NEA.US,D,20101103,000000,8.08519,8.08519,8.04788,8.07495,9405.4120372454,0
+NEA.US,D,20101104,000000,8.08025,8.08025,8.05398,8.08025,20411.151001638,0
+NEA.US,D,20101105,000000,8.05977,8.09458,8.04788,8.06557,26007.640126308,0
+NEA.US,D,20101108,000000,8.04121,8.05398,8.01297,8.03202,45117.426374001,0
+NEA.US,D,20101109,000000,8.1083,8.1083,7.90299,7.90299,78396.364477629,0
+NEA.US,D,20101110,000000,7.88054,7.89795,7.6037,7.66807,110564.28052582,0
+NEA.US,D,20101111,000000,7.65241,7.65241,7.30324,7.43645,333723.50851863,0
+NEA.US,D,20101112,000000,7.34046,7.53689,7.24631,7.4528,158801.67200151,0
+NEA.US,D,20101115,000000,7.41103,7.47416,7.21991,7.23209,171746.00997135,0
+NEA.US,D,20101116,000000,7.1942,7.29784,6.82253,7.29272,347566.80195049,0
+NEA.US,D,20101117,000000,7.16869,7.47059,7.16869,7.38802,152950.70296468,0
+NEA.US,D,20101118,000000,7.35816,7.41103,7.17381,7.39295,164472.64305166,0
+NEA.US,D,20101119,000000,7.40533,7.49977,7.36193,7.46371,74641.234066806,0
+NEA.US,D,20101122,000000,7.4904,7.57334,7.4874,7.53689,69111.985569327,0
+NEA.US,D,20101123,000000,7.54619,7.5774,7.52384,7.57334,61919.307402262,0
+NEA.US,D,20101124,000000,7.54619,7.59876,7.54619,7.5774,52308.035598693,0
+NEA.US,D,20101126,000000,7.54619,7.63945,7.54619,7.63945,53725.261125643,0
+NEA.US,D,20101129,000000,7.63008,7.64487,7.57334,7.58484,75157.435189396,0
+NEA.US,D,20101130,000000,7.57652,7.62332,7.54482,7.58774,58585.206764773,0
+NEA.US,D,20101201,000000,7.61934,7.63298,7.43645,7.4528,92164.141512792,0
+NEA.US,D,20101202,000000,7.4528,7.4874,7.36193,7.41103,100673.70150161,0
+NEA.US,D,20101203,000000,7.38338,7.4528,7.38338,7.39826,38201.986485198,0
+NEA.US,D,20101206,000000,7.37217,7.38802,7.29272,7.3194,63307.567735961,0
+NEA.US,D,20101207,000000,7.31484,7.31484,7.08632,7.1799,117906.95701508,0
+NEA.US,D,20101208,000000,7.14038,7.14607,6.97285,7.10642,155705.49973714,0
+NEA.US,D,20101209,000000,7.09163,7.16869,7.0353,7.09163,169356.3815281,0
+NEA.US,D,20101210,000000,7.08632,7.15148,7.00589,7.11329,121508.98569016,0
+NEA.US,D,20101213,000000,7.07549,7.07549,6.98337,6.98337,119106.94359265,0
+NEA.US,D,20101214,000000,6.92015,6.97285,6.84349,6.87154,202182.22125159,0
+NEA.US,D,20101215,000000,6.92015,6.97805,6.80608,6.92452,231800.16582246,0
+NEA.US,D,20101216,000000,6.86476,7.15148,6.86476,7.15148,107820.86293642,0
+NEA.US,D,20101217,000000,7.15148,7.30324,7.11329,7.29272,66551.669380131,0
+NEA.US,D,20101220,000000,7.22621,7.23209,6.95148,7.05898,239121.11841678,0
+NEA.US,D,20101221,000000,7.05056,7.05056,6.87154,6.94026,303551.08739123,0
+NEA.US,D,20101222,000000,6.93591,7.0694,6.92015,7.00589,170374.30117666,0
+NEA.US,D,20101223,000000,6.97805,7.14607,6.92452,7.05898,193728.52270688,0
+NEA.US,D,20101227,000000,7.05056,7.06244,6.95148,6.95767,144361.48869443,0
+NEA.US,D,20101228,000000,6.94527,7.00589,6.93591,6.99924,135698.82696984,0
+NEA.US,D,20101229,000000,6.98036,6.99632,6.92015,6.99121,103247.46581624,0
+NEA.US,D,20101230,000000,6.94587,7.03279,6.92015,7.03279,136588.47219112,0
+NEA.US,D,20101231,000000,7.0463,7.21451,7.03585,7.21451,72759.530976644,0
+NEA.US,D,20110103,000000,7.16869,7.1942,7.08043,7.1308,96837.882338164,0
+NEA.US,D,20110104,000000,7.21152,7.21991,7.11329,7.11852,58508.655896894,0
+NEA.US,D,20110105,000000,7.09163,7.1244,7.08632,7.1014,55545.930415738,0
+NEA.US,D,20110106,000000,7.06244,7.1014,7.06244,7.07549,73974.000150833,0
+NEA.US,D,20110107,000000,7.07549,7.11329,7.05898,7.05898,94109.981816581,0
+NEA.US,D,20110110,000000,7.05898,7.07549,6.99489,7.01702,97143.051338491,0
+NEA.US,D,20110111,000000,7.0353,7.06244,6.96761,6.99924,76192.940848138,0
+NEA.US,D,20110112,000000,6.98337,6.98337,6.87154,6.89928,70259.214116325,0
+NEA.US,D,20110113,000000,6.91147,6.91147,6.75378,6.78984,144345.9716266,0
+NEA.US,D,20110114,000000,6.73678,6.77921,6.58017,6.73136,270053.87586703,0
+NEA.US,D,20110118,000000,6.69221,6.86612,6.6605,6.77525,213281.06262286,0
+NEA.US,D,20110119,000000,6.75108,6.77389,6.67947,6.74654,78230.849087621,0
+NEA.US,D,20110120,000000,6.68727,6.90663,6.68727,6.87733,145775.61080781,0
+NEA.US,D,20110121,000000,6.91397,6.95148,6.90663,6.93,88514.527163099,0
+NEA.US,D,20110124,000000,6.98337,6.99924,6.93,6.97805,84293.884717877,0
+NEA.US,D,20110125,000000,6.96297,7.01179,6.96297,6.98337,48154.633780663,0
+NEA.US,D,20110126,000000,7.0353,7.13659,7.00589,7.00589,93579.298097366,0
+NEA.US,D,20110127,000000,7.0353,7.05056,7.00589,7.00589,78528.776789636,0
+NEA.US,D,20110128,000000,7.01179,7.0353,6.97805,7.00589,73571.590858875,0
+NEA.US,D,20110131,000000,7.01092,7.03585,6.97573,6.97573,59655.884443892,0
+NEA.US,D,20110201,000000,7.01179,7.05056,6.98337,6.98976,73557.10826225,0
+NEA.US,D,20110202,000000,6.96761,7.02928,6.96761,6.99924,70534.383452215,0
+NEA.US,D,20110203,000000,6.99864,7.03964,6.9773,6.9773,65831.677433592,0
+NEA.US,D,20110204,000000,6.97805,6.98976,6.92452,6.94026,75486.397027038,0
+NEA.US,D,20110207,000000,6.94026,7.00589,6.94026,6.94527,40231.618955182,0
+NEA.US,D,20110208,000000,6.94527,6.99924,6.94527,6.98337,70415.419265646,0
+NEA.US,D,20110209,000000,6.95148,6.99489,6.95148,6.99489,49374.275310788,0
+NEA.US,D,20110210,000000,7.00407,7.0435,6.96694,7.03441,67987.515388455,0
+NEA.US,D,20110211,000000,7.04041,7.04041,6.97805,7.02928,38996.460357241,0
+NEA.US,D,20110214,000000,7.01702,7.01702,6.93591,6.95767,71416.787375198,0
+NEA.US,D,20110215,000000,6.95767,6.99924,6.91147,6.93591,90353.816934572,0
+NEA.US,D,20110216,000000,7.00589,7.00589,6.96297,6.96761,59038.305144921,0
+NEA.US,D,20110218,000000,7.01575,7.06168,7.01575,7.03441,96567.88535821,0
+NEA.US,D,20110222,000000,7.01702,7.01702,6.92015,6.95148,152188.29769945,0
+NEA.US,D,20110223,000000,6.92452,7.00589,6.90663,6.92015,93306.197703852,0
+NEA.US,D,20110224,000000,6.94527,7.0235,6.93591,6.96297,99929.916717763,0
+NEA.US,D,20110225,000000,6.96172,7.00407,6.93901,6.99864,69455.430003596,0
+NEA.US,D,20110228,000000,7.00213,7.04206,6.99632,7.04206,114260.44607895,0
+NEA.US,D,20110301,000000,7.04891,7.07966,7.03876,7.06767,84182.161829622,0
+NEA.US,D,20110302,000000,7.06767,7.10557,7.05335,7.10054,47974.635794027,0
+NEA.US,D,20110303,000000,7.10557,7.12374,7.06767,7.12374,82968.727126619,0
+NEA.US,D,20110304,000000,7.12374,7.12374,7.09069,7.11271,91077.94676586,0
+NEA.US,D,20110307,000000,7.10557,7.14038,7.09783,7.13592,58012.109726867,0
+NEA.US,D,20110308,000000,7.14038,7.24196,7.1308,7.1942,107761.89807874,0
+NEA.US,D,20110309,000000,7.21152,7.2525,7.1942,7.21991,53190.439521677,0
+NEA.US,D,20110310,000000,7.1942,7.20658,7.12992,7.1799,76225.009454952,0
+NEA.US,D,20110311,000000,7.1799,7.18493,7.12374,7.15747,74293.651747789,0
+NEA.US,D,20110314,000000,7.1308,7.17381,7.12374,7.13592,40068.172507548,0
+NEA.US,D,20110315,000000,7.05384,7.12374,7.00407,7.11852,90226.576978502,0
+NEA.US,D,20110316,000000,7.10557,7.16869,7.06854,7.12374,79257.044505675,0
+NEA.US,D,20110317,000000,7.18088,7.1859,7.12374,7.16869,38899.220065611,0
+NEA.US,D,20110318,000000,7.16299,7.18493,7.06854,7.06854,59933.122722157,0
+NEA.US,D,20110321,000000,7.10054,7.1799,7.06854,7.10054,117154.89646173,0
+NEA.US,D,20110322,000000,7.08567,7.11271,7.05818,7.06168,68114.755344526,0
+NEA.US,D,20110323,000000,7.06168,7.14607,7.06168,7.10054,51298.391719639,0
+NEA.US,D,20110324,000000,7.08567,7.14038,7.08043,7.08567,61361.727432169,0
+NEA.US,D,20110325,000000,7.08507,7.13592,7.07366,7.12374,49075.313137586,0
+NEA.US,D,20110328,000000,7.1308,7.1799,7.1308,7.15747,41345.744424177,0
+NEA.US,D,20110329,000000,7.13592,7.16299,7.10557,7.12374,66254.7761493,0
+NEA.US,D,20110330,000000,7.12374,7.15148,7.11852,7.12374,31042.411396136,0
+NEA.US,D,20110331,000000,7.13659,7.17024,7.10054,7.13659,60354.152495491,0
+NEA.US,D,20110401,000000,7.19131,7.19131,7.11852,7.12374,53601.124583136,0
+NEA.US,D,20110404,000000,7.11852,7.17381,7.11852,7.16869,59279.336931622,0
+NEA.US,D,20110405,000000,7.14829,7.18329,7.13302,7.17759,38817.496841795,0
+NEA.US,D,20110406,000000,7.15747,7.19131,7.14607,7.1799,45452.595038769,0
+NEA.US,D,20110407,000000,7.18329,7.19343,7.15467,7.18329,39421.628015326,0
+NEA.US,D,20110408,000000,7.18493,7.18493,7.12992,7.15148,58861.41057185,0
+NEA.US,D,20110411,000000,7.16299,7.1942,7.13592,7.13968,102071.272076,0
+NEA.US,D,20110412,000000,7.12731,7.18947,7.10874,7.18947,119232.11460635,0
+NEA.US,D,20110413,000000,7.18493,7.20107,7.11852,7.11852,49635.996521239,0
+NEA.US,D,20110414,000000,7.12992,7.15148,7.10557,7.15148,40334.031602749,0
+NEA.US,D,20110415,000000,7.15148,7.16792,7.11186,7.14607,30829.310331498,0
+NEA.US,D,20110418,000000,7.10557,7.14607,7.09697,7.11852,43557.44382317,0
+NEA.US,D,20110419,000000,7.11186,7.15148,7.10557,7.11186,45080.18541125,0
+NEA.US,D,20110420,000000,7.13592,7.15148,7.07966,7.09697,101129.90329533,0
+NEA.US,D,20110421,000000,7.10557,7.13592,7.08507,7.10557,36026.493577772,0
+NEA.US,D,20110425,000000,7.11852,7.15747,7.10054,7.13968,24687.654890988,0
+NEA.US,D,20110426,000000,7.11561,7.15467,7.09909,7.12731,89951.407642612,0
+NEA.US,D,20110427,000000,7.15148,7.15148,7.11852,7.14607,24799.377779244,0
+NEA.US,D,20110428,000000,7.13968,7.18493,7.13592,7.16299,34500.64857613,0
+NEA.US,D,20110429,000000,7.1767,7.20495,7.16463,7.20495,19210.129952886,0
+NEA.US,D,20110502,000000,7.21152,7.27714,7.21152,7.27714,61762.067781751,0
+NEA.US,D,20110503,000000,7.24349,7.26003,7.22766,7.23298,24235.590982027,0
+NEA.US,D,20110504,000000,7.22978,7.26932,7.21395,7.25801,28657.955308821,0
+NEA.US,D,20110505,000000,7.27889,7.313,7.24349,7.28343,46628.788779019,0
+NEA.US,D,20110506,000000,7.29784,7.3194,7.2758,7.31484,31518.26814241,0
+NEA.US,D,20110509,000000,7.29784,7.3194,7.28093,7.31484,50769.776942798,0
+NEA.US,D,20110510,000000,7.31484,7.40639,7.30856,7.40639,75801.910739244,0
+NEA.US,D,20110511,000000,7.37721,7.41626,7.36618,7.39826,54333.530183924,0
+NEA.US,D,20110512,000000,7.37797,7.43733,7.36259,7.43733,51674.939231909,0
+NEA.US,D,20110513,000000,7.4237,7.47232,7.41713,7.43289,38526.810438092,0
+NEA.US,D,20110516,000000,7.43289,7.47232,7.43289,7.46052,25035.237210005,0
+NEA.US,D,20110517,000000,7.43733,7.47232,7.42833,7.44341,71466.441992202,0
+NEA.US,D,20110518,000000,7.47715,7.48798,7.43289,7.44341,75033.29864689,0
+NEA.US,D,20110519,000000,7.45512,7.46052,7.39991,7.39991,82506.318505783,0
+NEA.US,D,20110520,000000,7.41103,7.41626,7.40447,7.40447,89874.856774732,0
+NEA.US,D,20110523,000000,7.40639,7.43289,7.39461,7.41277,54117.325705725,0
+NEA.US,D,20110524,000000,7.41277,7.46052,7.41277,7.44903,60872.422560455,0
+NEA.US,D,20110525,000000,7.43289,7.49243,7.42833,7.4672,66970.630211091,0
+NEA.US,D,20110526,000000,7.45512,7.52076,7.45512,7.52076,47887.740214273,0
+NEA.US,D,20110527,000000,7.51438,7.54965,7.51438,7.54965,24599.724840046,0
+NEA.US,D,20110531,000000,7.53845,7.56996,7.53845,7.56996,32037.572678562,0
+NEA.US,D,20110601,000000,7.57065,7.6293,7.5513,7.5513,100601.28851849,0
+NEA.US,D,20110602,000000,7.54965,7.61712,7.54965,7.60272,49585.307433049,0
+NEA.US,D,20110603,000000,7.6293,7.6293,7.58156,7.59789,42942.967937762,0
+NEA.US,D,20110606,000000,7.6293,7.6293,7.53322,7.55391,51861.144045668,0
+NEA.US,D,20110607,000000,7.55391,7.59634,7.54192,7.56927,72810.220064834,0
+NEA.US,D,20110608,000000,7.57982,7.61636,7.55817,7.57489,52569.756809144,0
+NEA.US,D,20110609,000000,7.56927,7.60698,7.56927,7.57982,29271.396723043,0
+NEA.US,D,20110610,000000,7.60776,7.60776,7.4962,7.52017,99091.995055844,0
+NEA.US,D,20110613,000000,7.53845,7.53845,7.35641,7.35641,119894.17616637,0
+NEA.US,D,20110614,000000,7.37721,7.46546,7.37064,7.42669,83701.132727409,0
+NEA.US,D,20110615,000000,7.42669,7.44747,7.42669,7.42669,38797.841889231,0
+NEA.US,D,20110616,000000,7.43733,7.45425,7.39295,7.39826,73136.078488914,0
+NEA.US,D,20110617,000000,7.39219,7.43211,7.38194,7.42669,51057.359932941,0
+NEA.US,D,20110620,000000,7.41626,7.46546,7.41626,7.43211,33743.415666839,0
+NEA.US,D,20110621,000000,7.44187,7.53322,7.44187,7.50121,73108.147766851,0
+NEA.US,D,20110622,000000,7.52645,7.52645,7.45966,7.48112,76739.141635167,0
+NEA.US,D,20110623,000000,7.48112,7.52645,7.47493,7.51438,29707.943564189,0
+NEA.US,D,20110624,000000,7.53158,7.53158,7.51282,7.52481,15624.652816823,0
+NEA.US,D,20110627,000000,7.51438,7.60776,7.50866,7.58156,82307.700037772,0
+NEA.US,D,20110628,000000,7.58696,7.61712,7.55911,7.57584,68209.92669378,0
+NEA.US,D,20110629,000000,7.59258,7.6293,7.57584,7.61712,82705.97144498,0
+NEA.US,D,20110630,000000,7.60272,7.64662,7.50431,7.54192,95650.309414851,0
+NEA.US,D,20110701,000000,7.55817,7.64323,7.55391,7.57489,108721.88734078,0
+NEA.US,D,20110705,000000,7.6123,7.64323,7.58542,7.58542,43385.721606036,0
+NEA.US,D,20110706,000000,7.59026,7.59026,7.56783,7.57836,54658.354136816,0
+NEA.US,D,20110707,000000,7.5741,7.59093,7.55719,7.56271,109491.53390434,0
+NEA.US,D,20110708,000000,7.56271,7.60698,7.55719,7.60698,28662.093193572,0
+NEA.US,D,20110711,000000,7.61636,7.61636,7.57489,7.59169,40370.238094315,0
+NEA.US,D,20110712,000000,7.58542,7.60698,7.5741,7.59093,56792.468196741,0
+NEA.US,D,20110713,000000,7.60698,7.62767,7.56927,7.57982,63748.252461857,0
+NEA.US,D,20110714,000000,7.57982,7.6123,7.57489,7.57982,65128.237026057,0
+NEA.US,D,20110715,000000,7.59634,7.62767,7.58611,7.59634,48603.594276059,0
+NEA.US,D,20110718,000000,7.58611,7.62767,7.54192,7.60698,104061.59464085,0
+NEA.US,D,20110719,000000,7.66169,7.66169,7.60041,7.65532,48611.870045561,0
+NEA.US,D,20110720,000000,7.63792,7.65058,7.61636,7.65058,22888.709495831,0
+NEA.US,D,20110721,000000,7.64323,7.67309,7.62767,7.6672,30074.146364584,0
+NEA.US,D,20110722,000000,7.65618,7.66169,7.61636,7.61636,96110.649093311,0
+NEA.US,D,20110725,000000,7.62254,7.62254,7.59169,7.59169,52381.483053009,0
+NEA.US,D,20110726,000000,7.57836,7.60534,7.55215,7.55215,45882.935052791,0
+NEA.US,D,20110727,000000,7.55817,7.55817,7.42456,7.45714,53714.916413767,0
+NEA.US,D,20110728,000000,7.43211,7.54057,7.40533,7.4672,61244.832187976,0
+NEA.US,D,20110729,000000,7.45066,7.48557,7.39915,7.45637,53344.575728621,0
+NEA.US,D,20110801,000000,7.55817,7.59634,7.51282,7.53845,56504.885206602,0
+NEA.US,D,20110802,000000,7.4962,7.56666,7.49107,7.56153,43668.132240238,0
+NEA.US,D,20110803,000000,7.54192,7.59093,7.54192,7.58542,40583.339158951,0
+NEA.US,D,20110804,000000,7.59577,7.59577,7.50335,7.50335,39743.348554656,0
+NEA.US,D,20110805,000000,7.49475,7.49475,7.34666,7.43773,136378.47454006,0
+NEA.US,D,20110808,000000,7.26682,7.42456,7.17381,7.1859,63555.840820973,0
+NEA.US,D,20110809,000000,7.16869,7.32375,7.16869,7.31862,60508.288702438,0
+NEA.US,D,20110810,000000,7.30779,7.45637,7.30779,7.43423,40512.995118196,0
+NEA.US,D,20110811,000000,7.41315,7.48557,7.41315,7.46865,13368.471156768,0
+NEA.US,D,20110812,000000,7.48962,7.59093,7.46218,7.56869,37819.232145804,0
+NEA.US,D,20110815,000000,7.5741,7.68023,7.51196,7.68023,57638.665628162,0
+NEA.US,D,20110816,000000,7.66169,7.69612,7.61636,7.68616,78258.779809686,0
+NEA.US,D,20110817,000000,7.6672,7.69175,7.65058,7.65058,26784.527988159,0
+NEA.US,D,20110818,000000,7.53786,7.61636,7.53786,7.6123,90727.261033278,0
+NEA.US,D,20110819,000000,7.55304,7.59093,7.5052,7.5741,20668.734327338,0
+NEA.US,D,20110822,000000,7.6123,7.61636,7.49475,7.59093,43679.5114233,0
+NEA.US,D,20110823,000000,7.62167,7.65618,7.58542,7.63134,37508.890789538,0
+NEA.US,D,20110824,000000,7.64323,7.64323,7.60698,7.61636,42395.732679546,0
+NEA.US,D,20110825,000000,7.60698,7.64323,7.59577,7.59577,51861.144045668,0
+NEA.US,D,20110826,000000,7.63066,7.6908,7.59577,7.61181,108736.36993742,0
+NEA.US,D,20110829,000000,7.63694,7.66169,7.59093,7.6123,113108.04517602,0
+NEA.US,D,20110830,000000,7.59093,7.68023,7.59093,7.66169,74415.719347921,0
+NEA.US,D,20110831,000000,7.69427,7.77121,7.63008,7.77121,97438.910098132,0
+NEA.US,D,20110901,000000,7.8097,7.8097,7.75072,7.79732,82442.181292155,0
+NEA.US,D,20110902,000000,7.76338,7.80796,7.65695,7.68201,130828.53661881,0
+NEA.US,D,20110906,000000,7.63066,7.65444,7.59876,7.64806,173089.78804399,0
+NEA.US,D,20110907,000000,7.6356,7.73613,7.6356,7.6795,68366.131843101,0
+NEA.US,D,20110908,000000,7.66092,7.70693,7.66092,7.6795,89105.210211193,0
+NEA.US,D,20110909,000000,7.6672,7.71438,7.65532,7.71438,60750.354960324,0
+NEA.US,D,20110912,000000,7.75606,7.77121,7.73613,7.75606,63186.534607017,0
+NEA.US,D,20110913,000000,7.75072,7.8325,7.75072,7.8325,26908.664530667,0
+NEA.US,D,20110914,000000,7.84469,7.86924,7.81037,7.82265,73840.553367638,0
+NEA.US,D,20110915,000000,7.815,7.815,7.72028,7.72028,83855.268934355,0
+NEA.US,D,20110916,000000,7.76173,7.79315,7.72028,7.72028,35783.392848698,0
+NEA.US,D,20110919,000000,7.7079,7.73613,7.6908,7.6908,38946.805740238,0
+NEA.US,D,20110920,000000,7.70056,7.77121,7.69612,7.75606,53470.781213502,0
+NEA.US,D,20110921,000000,7.75606,7.79315,7.73139,7.79315,66708.909000639,0
+NEA.US,D,20110922,000000,7.76637,7.87436,7.73961,7.85069,191905.78447442,0
+NEA.US,D,20110923,000000,7.8325,7.85745,7.77121,7.78281,67610.967876187,0
+NEA.US,D,20110926,000000,7.82265,7.82922,7.77703,7.78281,91445.184037441,0
+NEA.US,D,20110927,000000,7.78775,7.89341,7.78281,7.87436,70428.867391084,0
+NEA.US,D,20110928,000000,7.88122,7.89862,7.76637,7.84469,59946.570847595,0
+NEA.US,D,20110929,000000,7.85069,7.89862,7.85069,7.88878,28084.858270916,0
+NEA.US,D,20110930,000000,7.91428,7.94851,7.87282,7.94851,81726.327230367,0
+NEA.US,D,20111003,000000,7.98272,7.98272,7.91525,7.91525,52009.07342549,0
+NEA.US,D,20111004,000000,7.93024,7.94851,7.78281,7.79732,65697.196179211,0
+NEA.US,D,20111005,000000,7.78196,7.81424,7.78196,7.78697,50101.508555638,0
+NEA.US,D,20111006,000000,7.78196,7.82178,7.75072,7.77519,38479.224763463,0
+NEA.US,D,20111007,000000,7.79732,7.79732,7.69514,7.7657,40997.127633973,0
+NEA.US,D,20111010,000000,7.74579,7.87514,7.74579,7.86258,24551.104694231,0
+NEA.US,D,20111011,000000,7.815,7.86258,7.81037,7.82265,35382.018027928,0
+NEA.US,D,20111012,000000,7.81037,7.84556,7.74579,7.74579,67996.825629144,0
+NEA.US,D,20111013,000000,7.71941,7.76173,7.69968,7.76173,30047.250113707,0
+NEA.US,D,20111014,000000,7.74579,7.82265,7.74579,7.82265,19582.539580407,0
+NEA.US,D,20111017,000000,7.82265,7.85745,7.79315,7.85745,28157.271254044,0
+NEA.US,D,20111018,000000,7.82922,7.91621,7.82922,7.91621,80675.304503813,0
+NEA.US,D,20111019,000000,7.93266,7.93266,7.85745,7.8993,56511.092033728,0
+NEA.US,D,20111020,000000,7.8993,7.8993,7.86258,7.8821,17466.011530669,0
+NEA.US,D,20111021,000000,7.90965,7.90965,7.8499,7.90965,39943.001493854,0
+NEA.US,D,20111024,000000,7.8993,7.92559,7.88878,7.89436,63122.397393386,0
+NEA.US,D,20111025,000000,7.9196,7.9196,7.84817,7.85523,45844.659618852,0
+NEA.US,D,20111026,000000,7.85069,7.9196,7.83869,7.8821,63706.873614356,0
+NEA.US,D,20111027,000000,7.93024,7.93024,7.83869,7.84556,52002.866598364,0
+NEA.US,D,20111028,000000,7.83183,7.86924,7.79732,7.81424,88351.080715465,0
+NEA.US,D,20111031,000000,7.81162,7.84207,7.76637,7.77189,68667.162958679,0
+NEA.US,D,20111101,000000,7.77354,7.87367,7.77354,7.83183,47470.848325688,0
+NEA.US,D,20111102,000000,7.84556,7.85745,7.81037,7.84556,67121.663004474,0
+NEA.US,D,20111103,000000,7.81336,7.86663,7.81336,7.82602,56964.190413874,0
+NEA.US,D,20111104,000000,7.83,7.84642,7.83,7.83279,15931.890759527,0
+NEA.US,D,20111107,000000,7.83803,7.90461,7.83183,7.88122,83916.302734421,0
+NEA.US,D,20111108,000000,7.94851,7.99027,7.89862,7.99027,91542.424329072,0
+NEA.US,D,20111109,000000,7.98272,7.98272,7.91428,7.94318,43284.343429654,0
+NEA.US,D,20111110,000000,7.98938,8.00023,7.93207,7.94772,24431.106036474,0
+NEA.US,D,20111111,000000,7.97326,7.97847,7.93024,7.97326,30440.349164979,0
+NEA.US,D,20111114,000000,8.00109,8.00708,7.97326,8.00109,42711.24639175,0
+NEA.US,D,20111115,000000,8.00109,8.02141,7.97847,7.99501,31767.575698611,0
+NEA.US,D,20111116,000000,8.00708,8.01386,7.97847,7.9835,53839.052956275,0
+NEA.US,D,20111117,000000,7.97326,8.01386,7.93024,7.97847,28069.341203102,0
+NEA.US,D,20111118,000000,7.9835,8.08935,7.96184,8.01386,110125.66474231,0
+NEA.US,D,20111121,000000,8.0329,8.07862,8.02845,8.04459,58425.89820189,0
+NEA.US,D,20111122,000000,8.01386,8.10578,8.01386,8.03871,45262.252340259,0
+NEA.US,D,20111123,000000,8.0329,8.08365,8.0329,8.06305,55381.449496918,0
+NEA.US,D,20111125,000000,8.07862,8.1141,8.06238,8.1141,24155.936700585,0
+NEA.US,D,20111128,000000,8.0938,8.1141,8.02141,8.07862,95245.831180517,0
+NEA.US,D,20111129,000000,8.08365,8.10066,8.02845,8.02845,56277.30154534,0
+NEA.US,D,20111130,000000,8.03453,8.08617,8.03453,8.08104,71258.513283503,0
+NEA.US,D,20111201,000000,8.1141,8.16823,8.08935,8.15526,72129.538023424,0
+NEA.US,D,20111202,000000,8.15526,8.23251,8.08267,8.22623,78402.571304754,0
+NEA.US,D,20111205,000000,8.20844,8.25824,8.16214,8.22623,55657.653303994,0
+NEA.US,D,20111206,000000,8.17876,8.25745,8.16562,8.18322,79860.141208019,0
+NEA.US,D,20111207,000000,8.60826,8.60826,8.1546,8.19482,93521.367710862,0
+NEA.US,D,20111208,000000,8.16736,8.20748,8.11845,8.11845,37775.784355927,0
+NEA.US,D,20111209,000000,8.16214,8.16882,8.1141,8.13653,72634.35996295,0
+NEA.US,D,20111212,000000,8.16882,8.18882,8.13653,8.1484,102329.88987288,0
+NEA.US,D,20111213,000000,8.19567,8.23251,8.16882,8.16882,110613.93514283,0
+NEA.US,D,20111214,000000,8.23648,8.32996,8.21406,8.265,86393.861228612,0
+NEA.US,D,20111215,000000,8.35181,8.35181,8.18882,8.19567,85927.314723026,0
+NEA.US,D,20111216,000000,8.24063,8.24063,8.1484,8.17954,121270.02284583,0
+NEA.US,D,20111219,000000,8.20844,8.20844,8.16214,8.16882,63153.431529013,0
+NEA.US,D,20111220,000000,8.20303,8.20844,8.16214,8.18882,79130.839020792,0
+NEA.US,D,20111221,000000,8.17431,8.22623,8.17431,8.21831,54896.282509953,0
+NEA.US,D,20111222,000000,8.21406,8.29507,8.21406,8.27446,71628.853968647,0
+NEA.US,D,20111223,000000,8.29507,8.31363,8.24063,8.265,52534.584788767,0
+NEA.US,D,20111227,000000,8.25321,8.30259,8.22623,8.26982,42356.422774418,0
+NEA.US,D,20111228,000000,8.24777,8.32068,8.24159,8.25321,49417.723100666,0
+NEA.US,D,20111229,000000,8.28046,8.30772,8.25321,8.27446,51029.429210874,0
+NEA.US,D,20111230,000000,8.28636,8.32996,8.2707,8.27796,132196.10752878,0
+NEA.US,D,20120103,000000,8.2798,8.32996,8.27446,8.32522,102486.09502221,0
+NEA.US,D,20120104,000000,8.34107,8.37733,8.30183,8.32068,118256.60827647,0
+NEA.US,D,20120105,000000,8.34107,8.38438,8.2798,8.32996,61554.139073055,0
+NEA.US,D,20120106,000000,8.36484,8.36484,8.28307,8.28811,72857.805739462,0
+NEA.US,D,20120109,000000,8.29507,8.3343,8.29507,8.30183,69998.527377063,0
+NEA.US,D,20120110,000000,8.34107,8.3456,8.30183,8.3343,60042.776668037,0
+NEA.US,D,20120111,000000,8.31197,8.38959,8.30772,8.38959,104092.62877648,0
+NEA.US,D,20120112,000000,8.35712,8.45291,8.34987,8.42884,63103.776912011,0
+NEA.US,D,20120113,000000,8.42991,8.47321,8.40421,8.42449,47570.157559692,0
+NEA.US,D,20120117,000000,8.4154,8.43262,8.35538,8.36223,68931.987582693,0
+NEA.US,D,20120118,000000,8.35789,8.40332,8.34107,8.35789,54024.223298845,0
+NEA.US,D,20120119,000000,8.35789,8.41725,8.3456,8.39686,56955.914644375,0
+NEA.US,D,20120120,000000,8.39048,8.41725,8.37733,8.38438,62417.922514662,0
+NEA.US,D,20120123,000000,8.37733,8.41725,8.3456,8.40332,119663.48909156,0
+NEA.US,D,20120124,000000,8.39686,8.40332,8.3456,8.38438,87122.12894465,0
+NEA.US,D,20120125,000000,8.39048,8.42991,8.37733,8.40421,97334.42850819,0
+NEA.US,D,20120126,000000,8.42449,8.47321,8.37189,8.41725,105096.0658284,0
+NEA.US,D,20120127,000000,8.45291,8.4795,8.42884,8.43446,76267.422773641,0
+NEA.US,D,20120130,000000,8.45291,8.53324,8.45291,8.48588,76026.390986942,0
+NEA.US,D,20120131,000000,8.49786,8.55287,8.48307,8.52736,112311.50236161,0
+NEA.US,D,20120201,000000,8.5667,8.60826,8.54851,8.59462,66457.532502063,0
+NEA.US,D,20120202,000000,8.6218,8.6218,8.52948,8.56032,88447.286535909,0
+NEA.US,D,20120203,000000,8.58129,8.59183,8.48936,8.53324,63276.533600332,0
+NEA.US,D,20120206,000000,8.50503,8.54851,8.4565,8.54126,78856.704156092,0
+NEA.US,D,20120207,000000,8.5201,8.56032,8.48404,8.5201,103770.90823715,0
+NEA.US,D,20120208,000000,8.52831,8.55287,8.50426,8.55287,37114.75726708,0
+NEA.US,D,20120209,000000,8.55287,8.58129,8.51575,8.5667,49443.584880354,0
+NEA.US,D,20120210,000000,8.56119,8.56119,8.52108,8.52108,80190.13751685,0
+NEA.US,D,20120213,000000,8.58757,8.58757,8.52108,8.58757,64616.173788216,0
+NEA.US,D,20120214,000000,8.56119,8.58757,8.55375,8.56119,45123.633201126,0
+NEA.US,D,20120215,000000,8.57395,8.58757,8.50503,8.53324,66717.184770139,0
+NEA.US,D,20120216,000000,8.5667,8.57395,8.42884,8.45291,137391.22183267,0
+NEA.US,D,20120217,000000,8.46519,8.49874,8.45291,8.49874,42405.042920234,0
+NEA.US,D,20120221,000000,8.52948,8.57395,8.49381,8.54851,91978.971170219,0
+NEA.US,D,20120222,000000,8.52108,8.54851,8.48936,8.52108,93555.505260052,0
+NEA.US,D,20120223,000000,8.40235,8.55375,8.40235,8.4795,109827.73704028,0
+NEA.US,D,20120224,000000,8.47863,8.49283,8.43958,8.49283,200376.03455811,0
+NEA.US,D,20120227,000000,8.48936,8.54126,8.48936,8.54126,48227.04676379,0
+NEA.US,D,20120228,000000,8.52108,8.57395,8.52108,8.55375,80908.060521012,0
+NEA.US,D,20120229,000000,8.54571,8.58033,8.51313,8.58033,114987.67932381,0
+NEA.US,D,20120301,000000,8.58129,8.58757,8.52108,8.54851,95666.860953851,0
+NEA.US,D,20120302,000000,8.5667,8.5667,8.5201,8.54767,70313.006618079,0
+NEA.US,D,20120305,000000,8.54767,8.58129,8.53324,8.55287,68041.307890208,0
+NEA.US,D,20120306,000000,8.56032,8.5667,8.51575,8.53324,63444.117932715,0
+NEA.US,D,20120307,000000,8.53324,8.62712,8.53324,8.62712,75225.710287775,0
+NEA.US,D,20120308,000000,8.62712,8.62712,8.59462,8.61638,46662.926328208,0
+NEA.US,D,20120309,000000,8.63243,8.65999,8.6218,8.65999,41852.635306079,0
+NEA.US,D,20120312,000000,8.65999,8.7032,8.64326,8.69285,59548.299440385,0
+NEA.US,D,20120313,000000,8.69285,8.71074,8.61551,8.62712,95495.138736718,0
+NEA.US,D,20120314,000000,8.60826,8.65427,8.47863,8.49786,82446.319176904,0
+NEA.US,D,20120315,000000,8.50879,8.50879,8.25583,8.28481,196420.2167369,0
+NEA.US,D,20120316,000000,8.27621,8.27621,7.98098,8.12008,189556.50040749,0
+NEA.US,D,20120319,000000,8.03202,8.27621,7.96542,8.18979,182863.47182401,0
+NEA.US,D,20120320,000000,8.18979,8.26645,8.15626,8.23823,70715.415910036,0
+NEA.US,D,20120321,000000,8.27621,8.29167,8.25583,8.29167,30031.733045895,0
+NEA.US,D,20120322,000000,8.317,8.34378,8.28122,8.317,63352.049997024,0
+NEA.US,D,20120323,000000,8.36929,8.36929,8.25398,8.25398,68486.130500857,0
+NEA.US,D,20120326,000000,8.24324,8.27621,8.20903,8.22092,90014.510385053,0
+NEA.US,D,20120327,000000,8.22092,8.24964,8.1494,8.22798,138960.5146242,0
+NEA.US,D,20120328,000000,8.2333,8.33277,8.22798,8.33277,74502.614927675,0
+NEA.US,D,20120329,000000,8.35538,8.35538,8.29796,8.3051,57444.185044901,0
+NEA.US,D,20120330,000000,8.30695,8.33343,8.2999,8.31884,66104.777827106,0
+NEA.US,D,20120402,000000,8.32251,8.35441,8.28122,8.28394,81976.669257754,0
+NEA.US,D,20120403,000000,8.32724,8.32724,8.28394,8.30946,17617.044324053,0
+NEA.US,D,20120404,000000,8.31363,8.33093,8.27361,8.3261,66562.014092005,0
+NEA.US,D,20120405,000000,8.29507,8.43803,8.29507,8.43175,90507.953141516,0
+NEA.US,D,20120409,000000,8.43958,8.51575,8.43958,8.50879,38877.496170672,0
+NEA.US,D,20120410,000000,8.46104,8.53324,8.46104,8.5201,45318.113784388,0
+NEA.US,D,20120411,000000,8.5404,8.54767,8.40332,8.40855,64847.895334229,0
+NEA.US,D,20120412,000000,8.43175,8.47148,8.35441,8.46519,75873.289251183,0
+NEA.US,D,20120413,000000,8.44412,8.48404,8.4218,8.48404,40517.133002945,0
+NEA.US,D,20120416,000000,8.46104,8.50879,8.46104,8.48404,56191.440436771,0
+NEA.US,D,20120417,000000,8.46519,8.50783,8.46519,8.50783,63801.010492424,0
+NEA.US,D,20120418,000000,8.5201,8.59183,8.48849,8.58129,62256.545009404,0
+NEA.US,D,20120419,000000,8.59183,8.59183,8.5404,8.54767,18768.4107558,0
+NEA.US,D,20120420,000000,8.5201,8.59116,8.49786,8.59116,42942.967937762,0
+NEA.US,D,20120423,000000,8.59462,8.60277,8.53324,8.5404,59731.400840584,0
+NEA.US,D,20120424,000000,8.57395,8.58129,8.50879,8.52831,78621.879196515,0
+NEA.US,D,20120425,000000,8.5404,8.54767,8.50426,8.5201,57532.115095843,0
+NEA.US,D,20120426,000000,8.5404,8.5667,8.49283,8.50426,63033.432871258,0
+NEA.US,D,20120427,000000,8.48771,8.52736,8.46016,8.5201,76319.146333021,0
+NEA.US,D,20120430,000000,8.46876,8.54571,8.46876,8.51313,93954.811138448,0
+NEA.US,D,20120501,000000,8.54669,8.59116,8.5201,8.5201,58340.037093324,0
+NEA.US,D,20120502,000000,8.56032,8.64887,8.51575,8.64887,171670.49357468,0
+NEA.US,D,20120503,000000,8.60277,8.67312,8.60277,8.65515,163205.41584691,0
+NEA.US,D,20120504,000000,8.60277,8.63814,8.59116,8.62277,41864.014489142,0
+NEA.US,D,20120507,000000,8.59462,8.63814,8.58757,8.58757,53882.50074615,0
+NEA.US,D,20120508,000000,8.57307,8.63814,8.57307,8.62712,70909.896493298,0
+NEA.US,D,20120509,000000,8.60277,8.65515,8.60277,8.64887,35027.194410595,0
+NEA.US,D,20120510,000000,8.65515,8.65515,8.6218,8.63814,9518.1693966889,0
+NEA.US,D,20120511,000000,8.62712,8.68038,8.61638,8.65515,37060.964765328,0
+NEA.US,D,20120514,000000,8.64887,8.64887,8.60277,8.63243,29519.669808055,0
+NEA.US,D,20120515,000000,8.63814,8.65515,8.61638,8.65515,14911.902168598,0
+NEA.US,D,20120516,000000,8.65515,8.69952,8.64326,8.69952,80741.510659816,0
+NEA.US,D,20120517,000000,8.68038,8.68742,8.61638,8.61638,30393.797961537,0
+NEA.US,D,20120518,000000,8.61638,8.68038,8.60277,8.65515,61511.725754365,0
+NEA.US,D,20120521,000000,8.67312,8.69952,8.66085,8.69952,20685.28586634,0
+NEA.US,D,20120522,000000,8.71886,8.78393,8.70406,8.78393,106525.70500962,0
+NEA.US,D,20120523,000000,8.78393,8.78393,8.69952,8.69952,76686.383604601,0
+NEA.US,D,20120524,000000,8.70406,8.70406,8.68038,8.70406,46383.619107568,0
+NEA.US,D,20120525,000000,8.69952,8.75772,8.69372,8.70406,135075.04084373,0
+NEA.US,D,20120529,000000,8.69372,8.73287,8.69372,8.71886,55239.726944222,0
+NEA.US,D,20120530,000000,8.71886,8.72416,8.68742,8.68742,31394.131599903,0
+NEA.US,D,20120531,000000,8.72503,8.72977,8.69372,8.71972,88666.594427669,0
+NEA.US,D,20120601,000000,8.73383,8.73827,8.68038,8.68038,73254.008204296,0
+NEA.US,D,20120604,000000,8.69952,8.69952,8.61638,8.66597,64996.859185236,0
+NEA.US,D,20120605,000000,8.64713,8.65999,8.61465,8.64713,53046.648026606,0
+NEA.US,D,20120606,000000,8.65427,8.65427,8.63157,8.63716,38419.225434585,0
+NEA.US,D,20120607,000000,8.63716,8.64713,8.61987,8.63157,49459.101948167,0
+NEA.US,D,20120608,000000,8.65515,8.66085,8.63243,8.65515,60116.224122353,0
+NEA.US,D,20120611,000000,8.68742,8.68742,8.63243,8.66597,83413.549737268,0
+NEA.US,D,20120612,000000,8.66085,8.67312,8.63814,8.67312,47424.297122248,0
+NEA.US,D,20120613,000000,8.68742,8.69372,8.66597,8.68038,28890.711326022,0
+NEA.US,D,20120614,000000,8.68038,8.69952,8.62712,8.63243,39648.1772054,0
+NEA.US,D,20120615,000000,8.6218,8.64887,8.59116,8.63243,56929.018393498,0
+NEA.US,D,20120618,000000,8.66597,8.67312,8.65515,8.67312,32321.017783953,0
+NEA.US,D,20120619,000000,8.66085,8.66597,8.63243,8.65515,65986.848111725,0
+NEA.US,D,20120620,000000,8.66085,8.66597,8.64326,8.65515,54079.050271786,0
+NEA.US,D,20120621,000000,8.65515,8.67312,8.63243,8.66597,67993.722215582,0
+NEA.US,D,20120622,000000,8.64713,8.69285,8.64713,8.64713,109429.46563308,0
+NEA.US,D,20120625,000000,8.64326,8.65515,8.60277,8.60277,47748.086603953,0
+NEA.US,D,20120626,000000,8.60826,8.62712,8.57221,8.58681,83744.580517285,0
+NEA.US,D,20120627,000000,8.63814,8.63814,8.59116,8.63243,111656.68209987,0
+NEA.US,D,20120628,000000,8.63814,8.64326,8.61551,8.64326,70720.588265975,0
+NEA.US,D,20120629,000000,8.66085,8.67312,8.63814,8.66085,44479.15765128,0
+NEA.US,D,20120702,000000,8.68742,8.75106,8.67312,8.69952,82083.219790073,0
+NEA.US,D,20120703,000000,8.72977,8.78485,8.72977,8.78485,26801.079527161,0
+NEA.US,D,20120705,000000,8.81417,8.82073,8.78393,8.80217,93185.164574909,0
+NEA.US,D,20120706,000000,8.81417,8.81417,8.76747,8.81417,50561.8482341,0
+NEA.US,D,20120709,000000,8.82625,8.84277,8.76304,8.82992,105156.06515729,0
+NEA.US,D,20120710,000000,8.85012,8.90291,8.85012,8.889,60322.083888677,0
+NEA.US,D,20120711,000000,8.9291,8.99493,8.82992,8.82992,142901.84984877,0
+NEA.US,D,20120712,000000,8.88242,8.88242,8.82073,8.8483,52716.651717776,0
+NEA.US,D,20120713,000000,8.8946,8.8946,8.80217,8.82992,55273.86449341,0
+NEA.US,D,20120716,000000,8.8483,8.92156,8.82073,8.84277,53612.5037662,0
+NEA.US,D,20120717,000000,8.90948,8.90948,8.81417,8.82625,54470.080380682,0
+NEA.US,D,20120718,000000,8.86847,8.8946,8.84277,8.8483,69924.045451557,0
+NEA.US,D,20120719,000000,8.90291,8.93443,8.85766,8.86847,64346.176808264,0
+NEA.US,D,20120720,000000,8.85012,8.94563,8.8483,8.93443,84142.851924494,0
+NEA.US,D,20120723,000000,8.889,9.11257,8.889,9.04741,143197.70860841,0
+NEA.US,D,20120724,000000,9.11257,9.11257,9.04076,9.08184,83056.657177561,0
+NEA.US,D,20120725,000000,9.14941,9.15327,9.09508,9.13365,72430.569139003,0
+NEA.US,D,20120726,000000,9.19987,9.2047,9.07604,9.12021,148895.57590947,0
+NEA.US,D,20120727,000000,9.14515,9.14515,9.07604,9.12021,74950.540951886,0
+NEA.US,D,20120730,000000,9.19406,9.19406,9.03611,9.03611,86614.203591563,0
+NEA.US,D,20120731,000000,9.09895,9.09895,9.01698,9.07604,69168.881484642,0
+NEA.US,D,20120801,000000,9.13365,9.15899,9.02925,9.02925,60232.084895359,0
+NEA.US,D,20120802,000000,9.08184,9.13365,8.86847,8.95316,132373.00210184,0
+NEA.US,D,20120803,000000,8.99493,9.04076,8.95316,8.97327,84253.540341563,0
+NEA.US,D,20120806,000000,8.98672,9.04741,8.96777,8.98672,130294.74948605,0
+NEA.US,D,20120807,000000,9.04076,9.09895,8.96777,8.98005,110767.03687859,0
+NEA.US,D,20120808,000000,9.03611,9.07315,9.00556,9.02451,53077.682162232,0
+NEA.US,D,20120809,000000,9.05506,9.07604,8.98672,8.98672,115843.1869959,0
+NEA.US,D,20120810,000000,9.01698,9.04076,8.96167,8.96777,74265.721025725,0
+NEA.US,D,20120813,000000,8.94563,8.99987,8.9291,8.96777,99918.537534699,0
+NEA.US,D,20120814,000000,8.99987,9.02451,8.96777,8.98672,54675.940147004,0
+NEA.US,D,20120815,000000,9.01698,9.06182,8.94563,8.95316,81879.428966126,0
+NEA.US,D,20120816,000000,9.01698,9.06182,8.99493,9.04741,77012.242028681,0
+NEA.US,D,20120817,000000,9.06182,9.09992,9.04172,9.07604,36331.662578102,0
+NEA.US,D,20120820,000000,9.12214,9.13559,9.07604,9.09992,57270.393885391,0
+NEA.US,D,20120821,000000,9.12214,9.14032,8.92156,8.94563,161901.98215058,0
+NEA.US,D,20120822,000000,8.94563,8.94563,8.83532,8.88155,110545.66004445,0
+NEA.US,D,20120823,000000,8.94563,8.98672,8.87583,8.89363,56697.296847486,0
+NEA.US,D,20120824,000000,8.94003,8.94003,8.88155,8.91585,65837.884260717,0
+NEA.US,D,20120827,000000,8.94563,8.96777,8.90948,8.93443,52390.793293698,0
+NEA.US,D,20120828,000000,8.97327,8.97327,8.91585,8.9291,42396.767150733,0
+NEA.US,D,20120829,000000,8.98005,9.06841,8.96167,9.06182,100353.01543347,0
+NEA.US,D,20120830,000000,9.09508,9.09508,8.83532,8.88155,294309.12180162,0
+NEA.US,D,20120831,000000,8.87583,8.89363,8.84277,8.88155,116249.73417263,0
+NEA.US,D,20120904,000000,8.90194,8.94003,8.85766,8.85766,92185.86540773,0
+NEA.US,D,20120905,000000,8.90194,8.90948,8.82905,8.85766,145542.85479061,0
+NEA.US,D,20120906,000000,8.87583,8.90948,8.87583,8.90194,101501.27845166,0
+NEA.US,D,20120907,000000,8.94003,8.94003,8.889,8.91585,61126.902472595,0
+NEA.US,D,20120910,000000,8.93443,8.93443,8.90194,8.90948,102905.05585317,0
+NEA.US,D,20120911,000000,8.94003,8.97327,8.94003,8.97327,61038.972421651,0
+NEA.US,D,20120912,000000,8.97327,9.0104,8.97327,9.0104,65753.057623339,0
+NEA.US,D,20120913,000000,9.01136,9.03708,8.98768,9.03708,68146.82395134,0
+NEA.US,D,20120914,000000,9.05604,9.06841,9.01698,9.04829,61759.998839378,0
+NEA.US,D,20120917,000000,9.06841,9.08937,8.92069,9.01136,128582.69967064,0
+NEA.US,D,20120918,000000,9.01136,9.14651,9.01136,9.06841,150637.62538931,0
+NEA.US,D,20120919,000000,9.11355,9.13645,9.06841,9.12988,87809.017813187,0
+NEA.US,D,20120920,000000,9.15521,9.15521,9.09992,9.10687,71486.096944764,0
+NEA.US,D,20120921,000000,9.15521,9.24046,9.14032,9.24046,94285.841918466,0
+NEA.US,D,20120924,000000,9.26078,9.30039,9.22404,9.2685,67264.420028357,0
+NEA.US,D,20120925,000000,9.31296,9.35648,9.2888,9.35648,61134.143770907,0
+NEA.US,D,20120926,000000,9.37388,9.42608,9.34584,9.40964,94943.765593751,0
+NEA.US,D,20120927,000000,9.39514,9.39514,9.30039,9.30039,68260.615781971,0
+NEA.US,D,20120928,000000,9.35648,9.37774,9.29461,9.36518,62566.886365671,0
+NEA.US,D,20121001,000000,9.3178,9.37388,9.31296,9.31296,70242.662577325,0
+NEA.US,D,20121002,000000,9.35259,9.4222,9.28106,9.31296,82664.59259748,0
+NEA.US,D,20121003,000000,9.31296,9.35648,9.29461,9.30039,65221.339432936,0
+NEA.US,D,20121004,000000,9.2888,9.2888,9.22885,9.25302,49815.994507875,0
+NEA.US,D,20121005,000000,9.25302,9.3178,9.25302,9.30039,24982.479179441,0
+NEA.US,D,20121008,000000,9.32167,9.36518,9.2685,9.31296,43117.793568459,0
+NEA.US,D,20121009,000000,9.2888,9.31296,9.22885,9.24046,51615.974374219,0
+NEA.US,D,20121010,000000,9.22885,9.26078,9.17348,9.21438,61177.591560784,0
+NEA.US,D,20121011,000000,9.19021,9.2685,9.18441,9.19698,63579.633658287,0
+NEA.US,D,20121012,000000,9.22885,9.25302,9.19698,9.21823,47169.817210109,0
+NEA.US,D,20121015,000000,9.24046,9.27526,9.21823,9.27526,30486.900368418,0
+NEA.US,D,20121016,000000,9.28204,9.28204,9.22885,9.2685,37131.30880608,0
+NEA.US,D,20121017,000000,9.24046,9.27526,9.21438,9.24046,51163.910465256,0
+NEA.US,D,20121018,000000,9.24046,9.28978,9.22404,9.26078,45497.077299834,0
+NEA.US,D,20121019,000000,9.2685,9.28978,9.22885,9.28204,36241.663584782,0
+NEA.US,D,20121022,000000,9.30524,9.32264,9.23469,9.24819,56205.923033398,0
+NEA.US,D,20121023,000000,9.22885,9.32264,9.22885,9.3178,21710.446813206,0
+NEA.US,D,20121024,000000,9.32748,9.38451,9.32748,9.37483,33479.625514013,0
+NEA.US,D,20121025,000000,9.38934,9.45314,9.37967,9.45314,26557.978798086,0
+NEA.US,D,20121026,000000,9.45314,9.45314,9.41061,9.43285,41934.358529896,0
+NEA.US,D,20121031,000000,9.41061,9.43961,9.37483,9.37967,88649.008417481,0
+NEA.US,D,20121101,000000,9.4164,9.43961,9.34681,9.37967,83815.959029227,0
+NEA.US,D,20121102,000000,9.41061,9.4164,9.28978,9.29556,47900.153868523,0
+NEA.US,D,20121105,000000,9.28204,9.35841,9.17831,9.29556,97685.114240771,0
+NEA.US,D,20121106,000000,9.31296,9.35841,9.30524,9.32748,79948.071258961,0
+NEA.US,D,20121107,000000,9.31296,9.37967,9.31296,9.35648,86145.588143599,0
+NEA.US,D,20121108,000000,9.37967,9.43961,9.37483,9.43285,65724.092430087,0
+NEA.US,D,20121109,000000,9.47439,9.47439,9.41061,9.45314,63788.596838173,0
+NEA.US,D,20121112,000000,9.3961,9.46183,9.3961,9.46183,43684.683779238,0
+NEA.US,D,20121113,000000,9.3961,9.46861,9.3961,9.42703,30853.103168813,0
+NEA.US,D,20121114,000000,9.3961,9.4222,9.30428,9.32167,55864.547541505,0
+NEA.US,D,20121115,000000,9.24627,9.28011,8.95693,9.02732,370991.36752147,0
+NEA.US,D,20121116,000000,9.07604,9.19987,9.06646,9.18208,145890.43710963,0
+NEA.US,D,20121119,000000,9.20664,9.2888,9.20664,9.22307,121488.2962664,0
+NEA.US,D,20121120,000000,9.23951,9.30039,9.18923,9.25208,144212.5248434,0
+NEA.US,D,20121121,000000,9.28011,9.35259,9.25208,9.35259,82782.52231286,0
+NEA.US,D,20121123,000000,9.38352,9.40383,9.35841,9.40383,18792.203593115,0
+NEA.US,D,20121126,000000,9.38934,9.38934,9.31201,9.35259,64408.245079516,0
+NEA.US,D,20121127,000000,9.33423,9.3787,9.31201,9.341,84669.397758959,0
+NEA.US,D,20121128,000000,9.35259,9.38934,9.32167,9.38352,74305.030930851,0
+NEA.US,D,20121129,000000,9.3961,9.46861,9.38352,9.42703,65191.339768496,0
+NEA.US,D,20121130,000000,9.41061,9.48891,9.41061,9.48891,61329.658825355,0
+NEA.US,D,20121203,000000,9.43961,9.46861,9.34681,9.38934,99807.849117631,0
+NEA.US,D,20121204,000000,9.40383,9.40383,9.22791,9.22791,131054.05133772,0
+NEA.US,D,20121205,000000,9.2743,9.32167,9.17735,9.25208,175740.10322651,0
+NEA.US,D,20121206,000000,9.21631,9.30428,9.21631,9.2743,140237.05206964,0
+NEA.US,D,20121207,000000,9.33423,9.33423,9.15899,9.16575,132194.03858641,0
+NEA.US,D,20121210,000000,9.19987,9.19987,9.08842,9.12021,87933.154355692,0
+NEA.US,D,20121211,000000,9.12796,9.17251,9.07604,9.14941,126282.03574952,0
+NEA.US,D,20121212,000000,9.15231,9.15704,9.09798,9.12603,101543.69177035,0
+NEA.US,D,20121213,000000,9.14941,9.14941,9.00653,9.02548,77903.956192353,0
+NEA.US,D,20121214,000000,9.05022,9.05022,8.9291,8.99591,115834.91122641,0
+NEA.US,D,20121217,000000,8.98856,8.98856,8.79503,8.80316,221672.69289629,0
+NEA.US,D,20121218,000000,8.76496,8.79503,8.67236,8.75935,150346.93898562,0
+NEA.US,D,20121219,000000,8.77463,8.88811,8.77463,8.86318,103798.83895922,0
+NEA.US,D,20121220,000000,8.81699,8.98005,8.81699,8.96873,124253.43775074,0
+NEA.US,D,20121221,000000,8.96873,9.0187,8.93443,9.0132,85415.251485186,0
+NEA.US,D,20121224,000000,9.03118,9.03806,9.00653,9.02548,34279.271741994,0
+NEA.US,D,20121226,000000,9.00653,9.02548,8.9291,8.95415,64137.213628378,0
+NEA.US,D,20121227,000000,8.91585,8.94003,8.80316,8.89363,91023.119792919,0
+NEA.US,D,20121228,000000,8.90194,8.94563,8.84095,8.94563,111700.12988977,0
+NEA.US,D,20121231,000000,8.96873,8.96873,8.88066,8.88811,85550.767210757,0
+NEA.US,D,20130102,000000,8.91585,9.13839,8.91585,9.13839,91968.626458343,0
+NEA.US,D,20130103,000000,9.15704,9.24627,9.14322,9.21244,138216.72984035,0
+NEA.US,D,20130104,000000,9.21631,9.28784,9.21631,9.28784,82902.520970618,0
+NEA.US,D,20130107,000000,9.30428,9.30428,9.23469,9.24627,56351.783470843,0
+NEA.US,D,20130108,000000,9.27334,9.33423,9.24627,9.30039,84206.989138122,0
+NEA.US,D,20130109,000000,9.25886,9.34005,9.25886,9.32649,50254.610291397,0
+NEA.US,D,20130110,000000,9.34584,9.34584,9.24627,9.31201,62319.647751845,0
+NEA.US,D,20130111,000000,9.31104,9.3642,9.27818,9.34584,60148.292729167,0
+NEA.US,D,20130114,000000,9.37677,9.39416,9.32071,9.33231,43196.413378713,0
+NEA.US,D,20130115,000000,9.32649,9.35165,9.27237,9.27818,50654.95064098,0
+NEA.US,D,20130116,000000,9.27818,9.31104,9.22598,9.30235,106365.36197556,0
+NEA.US,D,20130117,000000,9.27818,9.35551,9.26463,9.30235,59336.232846937,0
+NEA.US,D,20130118,000000,9.32071,9.33231,9.29944,9.31104,40084.724046549,0
+NEA.US,D,20130122,000000,9.3381,9.38258,9.31489,9.3381,101357.48695659,0
+NEA.US,D,20130123,000000,9.37291,9.43187,9.35551,9.41545,90452.09169739,0
+NEA.US,D,20130124,000000,9.40964,9.43187,9.38258,9.43187,45179.494645254,0
+NEA.US,D,20130125,000000,9.43187,9.43864,9.40191,9.4222,56363.162653906,0
+NEA.US,D,20130128,000000,9.41545,9.43864,9.28688,9.2917,57826.939384296,0
+NEA.US,D,20130129,000000,9.26463,9.3381,9.23853,9.2511,62619.644396235,0
+NEA.US,D,20130130,000000,9.22598,9.24434,9.17919,9.20954,77201.550256003,0
+NEA.US,D,20130131,000000,9.19987,9.23177,9.16382,9.20374,77164.309293253,0
+NEA.US,D,20130201,000000,9.20374,9.22598,9.19117,9.20374,111517.02848957,0
+NEA.US,D,20130204,000000,9.21438,9.23853,9.14844,9.14844,108301.89203865,0
+NEA.US,D,20130205,000000,9.16961,9.17445,9.15037,9.16382,22787.331319449,0
+NEA.US,D,20130206,000000,9.18634,9.21438,9.16382,9.21438,29818.631981258,0
+NEA.US,D,20130207,000000,9.20374,9.21438,9.16961,9.17445,37671.302765984,0
+NEA.US,D,20130208,000000,9.19117,9.19987,9.16382,9.16382,42047.11588934,0
+NEA.US,D,20130211,000000,9.17919,9.17919,9.15608,9.17445,27476.589212636,0
+NEA.US,D,20130212,000000,9.17919,9.19117,9.15037,9.17445,38320.950671767,0
+NEA.US,D,20130213,000000,9.19793,9.19793,9.15037,9.18537,45040.875506122,0
+NEA.US,D,20130214,000000,9.16189,9.16189,9.07216,9.09895,81559.77736917,0
+NEA.US,D,20130215,000000,9.12891,9.12891,9.07216,9.09508,65744.781853837,0
+NEA.US,D,20130219,000000,9.07604,9.08842,9.03322,9.08184,54570.424085873,0
+NEA.US,D,20130220,000000,9.07216,9.11257,9.03901,9.09895,53774.915742645,0
+NEA.US,D,20130221,000000,9.09508,9.14651,9.09508,9.12891,38413.018607462,0
+NEA.US,D,20130222,000000,9.11257,9.14032,9.06646,9.12891,60265.187973362,0
+NEA.US,D,20130225,000000,9.14651,9.14651,9.03322,9.03322,86204.55300129,0
+NEA.US,D,20130226,000000,9.02065,9.06646,9.02065,9.05313,30861.378938314,0
+NEA.US,D,20130227,000000,9.04549,9.09895,9.02732,9.06646,39585.07446296,0
+NEA.US,D,20130228,000000,9.0599,9.07216,9.03322,9.07216,41694.361214383,0
+NEA.US,D,20130301,000000,9.11257,9.11257,9.06646,9.09508,38752.32515698,0
+NEA.US,D,20130304,000000,9.09508,9.11257,9.06646,9.09895,41820.566699264,0
+NEA.US,D,20130305,000000,9.08184,9.09895,9.04549,9.07604,40106.447941488,0
+NEA.US,D,20130306,000000,9.05313,9.07604,9.03322,9.04549,67202.351757103,0
+NEA.US,D,20130307,000000,9.03901,9.05313,9.00278,9.01136,74852.266189069,0
+NEA.US,D,20130308,000000,9.00278,9.01601,8.91683,8.9465,103556.77270134,0
+NEA.US,D,20130311,000000,8.95511,8.95887,8.83439,8.85012,140943.59589074,0
+NEA.US,D,20130312,000000,8.80953,8.85012,8.77376,8.81699,97612.701257641,0
+NEA.US,D,20130313,000000,8.81609,8.85012,8.75007,8.81609,167177.78520711,0
+NEA.US,D,20130314,000000,8.77376,8.80024,8.6218,8.66085,155864.80830002,0
+NEA.US,D,20130315,000000,8.6218,8.63814,8.50338,8.52948,216516.88849754,0
+NEA.US,D,20130318,000000,8.52948,8.72234,8.49786,8.7089,109118.08980562,0
+NEA.US,D,20130319,000000,8.69458,8.77947,8.64326,8.72234,79383.249990557,0
+NEA.US,D,20130320,000000,8.77947,8.82809,8.75007,8.78485,78084.988650175,0
+NEA.US,D,20130321,000000,8.81609,8.83903,8.73075,8.76217,103253.67264337,0
+NEA.US,D,20130322,000000,8.74195,8.78485,8.73075,8.77947,55732.135229498,0
+NEA.US,D,20130325,000000,8.80217,8.80217,8.73075,8.77376,96916.502148416,0
+NEA.US,D,20130326,000000,8.80217,8.82248,8.72891,8.81609,96381.680544452,0
+NEA.US,D,20130327,000000,8.81609,8.87971,8.81609,8.87971,53215.266830176,0
+NEA.US,D,20130328,000000,8.94003,8.94003,8.83903,8.89363,84008.370670112,0
+NEA.US,D,20130401,000000,8.91585,8.94003,8.84655,8.86318,48572.560140432,0
+NEA.US,D,20130402,000000,8.86318,8.91585,8.85012,8.86318,35548.567889122,0
+NEA.US,D,20130403,000000,8.85012,8.91585,8.78485,8.90097,112148.05591397,0
+NEA.US,D,20130404,000000,8.95415,8.95415,8.80217,8.83243,74958.816721387,0
+NEA.US,D,20130405,000000,8.92069,9.00278,8.89363,9.00278,55483.862144485,0
+NEA.US,D,20130408,000000,9.00278,9.03322,8.89363,8.94003,109110.84850731,0
+NEA.US,D,20130409,000000,8.874,8.93443,8.874,8.874,61196.21204216,0
+NEA.US,D,20130410,000000,8.86655,8.92069,8.8539,8.89363,52809.754124657,0
+NEA.US,D,20130411,000000,8.86133,8.92717,8.86133,8.91413,47617.74323432,0
+NEA.US,D,20130412,000000,8.87218,8.95316,8.87218,8.95316,48413.25157755,0
+NEA.US,D,20130415,000000,8.91972,8.93345,8.79773,8.87776,82612.869038102,0
+NEA.US,D,20130416,000000,8.84471,8.86133,8.79773,8.82073,120428.99777034,0
+NEA.US,D,20130417,000000,8.8657,8.8657,8.82073,8.83088,37873.024647558,0
+NEA.US,D,20130418,000000,8.82713,8.88618,8.80671,8.85292,50824.603915739,0
+NEA.US,D,20130419,000000,8.89913,8.92717,8.82713,8.8657,52633.894022772,0
+NEA.US,D,20130422,000000,8.87218,8.94003,8.87218,8.88618,41425.39870562,0
+NEA.US,D,20130423,000000,8.90756,8.94003,8.87218,8.87218,84887.671179533,0
+NEA.US,D,20130424,000000,8.93345,8.93345,8.82713,8.8657,102944.36575829,0
+NEA.US,D,20130425,000000,8.8657,8.87218,8.82713,8.83804,93372.403859856,0
+NEA.US,D,20130426,000000,8.83804,8.84925,8.80671,8.84471,68526.474877171,0
+NEA.US,D,20130429,000000,8.84471,8.90756,8.81417,8.90756,86158.001797851,0
+NEA.US,D,20130430,000000,8.87776,8.94477,8.84471,8.92717,98485.794939937,0
+NEA.US,D,20130501,000000,8.99321,9.0104,8.91779,8.96681,67621.312588061,0
+NEA.US,D,20130502,000000,8.95693,8.95693,8.86318,8.92243,130647.50416101,0
+NEA.US,D,20130503,000000,8.889,8.8946,8.82809,8.85583,70690.588601536,0
+NEA.US,D,20130506,000000,8.889,8.92969,8.86753,8.92969,148496.27003107,0
+NEA.US,D,20130507,000000,8.90291,8.90291,8.84095,8.86318,242889.69695305,0
+NEA.US,D,20130508,000000,8.86318,8.86318,8.70793,8.72977,671595.24649937,0
+NEA.US,D,20130509,000000,8.72977,8.78485,8.70793,8.72147,523618.28100446,0
+NEA.US,D,20130510,000000,8.72977,8.73559,8.66685,8.71528,504318.15205825,0
+NEA.US,D,20130513,000000,8.69458,8.70126,8.6009,8.62712,547842.49280341,0
+NEA.US,D,20130514,000000,8.70222,8.70222,8.61377,8.62712,526117.56339358,0
+NEA.US,D,20130515,000000,8.59646,8.63157,8.53857,8.53857,408439.22451094,0
+NEA.US,D,20130516,000000,8.56032,8.57481,8.51239,8.57481,562593.01746675,0
+NEA.US,D,20130517,000000,8.53857,8.58227,8.51924,8.55287,471902.99739623,0
+NEA.US,D,20130520,000000,8.56032,8.58227,8.51924,8.55287,464770.31855804,0
+NEA.US,D,20130521,000000,8.53324,8.5667,8.51239,8.53324,564073.34573614,0
+NEA.US,D,20130522,000000,8.51924,8.57481,8.51239,8.52553,382892.95853428,0
+NEA.US,D,20130523,000000,8.50058,8.54669,8.39597,8.41821,1448683.7957631,0
+NEA.US,D,20130524,000000,8.40421,8.41125,8.32444,8.4014,1411209.0425229,0
+NEA.US,D,20130528,000000,8.45041,8.45041,8.31102,8.32996,1146345.1086036,0
+NEA.US,D,20130529,000000,8.29167,8.31884,8.13149,8.19665,1395491.287299,0
+NEA.US,D,20130530,000000,8.18882,8.25147,8.14486,8.18486,1009253.8834154,0
+NEA.US,D,20130531,000000,8.1606,8.18979,8.10423,8.18564,1138063.1322761,0
+NEA.US,D,20130603,000000,8.16562,8.29796,8.06885,8.20903,1378397.685396,0
+NEA.US,D,20130604,000000,8.15972,8.32444,8.09031,8.28122,712245.82628552,0
+NEA.US,D,20130605,000000,8.26982,8.37461,8.25824,8.30599,724698.79044129,0
+NEA.US,D,20130606,000000,8.26982,8.36834,8.26982,8.36834,285364.04944285,0
+NEA.US,D,20130607,000000,8.34659,8.37461,8.27525,8.35355,384317.42535954,0
+NEA.US,D,20130610,000000,8.37461,8.37461,8.18882,8.22883,704403.50021267,0
+NEA.US,D,20130611,000000,8.15886,8.26982,8.09795,8.265,732365.25641225,0
+NEA.US,D,20130612,000000,8.18486,8.23997,8.09795,8.14486,673140.74645357,0
+NEA.US,D,20130613,000000,8.12542,8.22187,8.05735,8.20303,579834.54874974,0
+NEA.US,D,20130614,000000,8.18882,8.23997,8.15886,8.20303,365004.88275911,0
+NEA.US,D,20130617,000000,8.17258,8.22187,8.11923,8.20903,369693.1061811,0
+NEA.US,D,20130618,000000,8.14486,8.15886,8.07398,8.15886,524353.79001882,0
+NEA.US,D,20130619,000000,8.15112,8.15886,8.08519,8.08519,417563.26038517,0
+NEA.US,D,20130620,000000,8.03705,8.06885,7.76338,7.79819,994881.97520678,0
+NEA.US,D,20130621,000000,7.81772,7.86258,7.71127,7.75246,490958.99114216,0
+NEA.US,D,20130624,000000,7.62167,7.66024,7.48112,7.61094,987628.26323965,0
+NEA.US,D,20130625,000000,7.58696,7.62854,7.39461,7.59335,777488.88961339,0
+NEA.US,D,20130626,000000,7.69755,7.91428,7.61094,7.89727,715418.54941775,0
+NEA.US,D,20130627,000000,7.90229,8.0098,7.90229,7.95188,441215.40961741,0
+NEA.US,D,20130628,000000,7.96697,7.97751,7.86258,7.93024,373936.50699245,0
+NEA.US,D,20130701,000000,8.0098,8.10423,8.00283,8.10423,716991.98009402,0
+NEA.US,D,20130702,000000,8.10423,8.12542,7.99104,8.03705,604977.37096324,0
+NEA.US,D,20130703,000000,7.90229,7.93024,7.79819,7.90229,649478.25250946,0
+NEA.US,D,20130705,000000,7.86258,7.86258,7.69755,7.79315,378271.97573949,0
+NEA.US,D,20130708,000000,7.78697,7.89727,7.71873,7.75768,474821.24061633,0
+NEA.US,D,20130709,000000,7.76338,7.78697,7.72355,7.76958,511281.17762166,0
+NEA.US,D,20130710,000000,7.75768,7.75768,7.67242,7.71873,532934.72851957,0
+NEA.US,D,20130711,000000,7.79315,7.8702,7.77354,7.81103,405159.95084641,0
+NEA.US,D,20130712,000000,7.81103,7.86258,7.77354,7.81772,221195.80167884,0
+NEA.US,D,20130715,000000,7.79732,7.79732,7.74579,7.7568,325386.70521814,0
+NEA.US,D,20130716,000000,7.72967,7.80544,7.69707,7.80544,394905.23796417,0
+NEA.US,D,20130717,000000,7.7687,7.84381,7.7687,7.81772,299824.92217366,0
+NEA.US,D,20130718,000000,7.79315,7.82536,7.76338,7.77354,278249.99108604,0
+NEA.US,D,20130719,000000,7.73613,7.76338,7.67851,7.68434,321474.3351868,0
+NEA.US,D,20130722,000000,7.65241,7.67851,7.56735,7.59169,463067.57898332,0
+NEA.US,D,20130723,000000,7.56068,7.67067,7.56068,7.6267,337907.94447229,0
+NEA.US,D,20130724,000000,7.5427,7.56068,7.51022,7.52327,349701.95048161,0
+NEA.US,D,20130725,000000,7.46798,7.55391,7.43511,7.50121,346487.84850187,0
+NEA.US,D,20130726,000000,7.57904,7.60272,7.51022,7.55391,351779.16862621,0
+NEA.US,D,20130729,000000,7.50121,7.63134,7.50121,7.59169,538849.83477001,0
+NEA.US,D,20130730,000000,7.56735,7.59169,7.52975,7.59169,247404.12921553,0
+NEA.US,D,20130731,000000,7.51022,7.56735,7.45425,7.54965,446011.21804293,0
+NEA.US,D,20130801,000000,7.55391,7.55391,7.42901,7.42901,565017.81793037,0
+NEA.US,D,20130802,000000,7.47291,7.4962,7.43511,7.46052,485585.94779403,0
+NEA.US,D,20130805,000000,7.45425,7.46052,7.34365,7.42456,692866.04305787,0
+NEA.US,D,20130806,000000,7.41277,7.42901,7.35081,7.38057,545476.65719747,0
+NEA.US,D,20130807,000000,7.34365,7.38057,7.28169,7.34365,423776.29433763,0
+NEA.US,D,20130808,000000,7.36676,7.38057,7.30713,7.36676,433039.9838222,0
+NEA.US,D,20130809,000000,7.34365,7.34365,7.28169,7.32538,297124.95237414,0
+NEA.US,D,20130812,000000,7.36193,7.40533,7.34365,7.38647,461764.14528701,0
+NEA.US,D,20130813,000000,7.3857,7.43423,7.31775,7.37884,639764.56805832,0
+NEA.US,D,20130814,000000,7.3363,7.3857,7.30547,7.32375,430388.63416847,0
+NEA.US,D,20130815,000000,7.31775,7.34917,7.29939,7.3363,687942.99467629,0
+NEA.US,D,20130816,000000,7.29939,7.3363,7.28652,7.32991,501253.01392952,0
+NEA.US,D,20130819,000000,7.37884,7.54965,7.37884,7.5427,2211990.0853952,0
+NEA.US,D,20130820,000000,7.5427,7.73061,7.53845,7.69175,1323430.0243739,0
+NEA.US,D,20130821,000000,7.69175,7.76415,7.65947,7.65947,903708.85709166,0
+NEA.US,D,20130822,000000,7.71127,7.72355,7.6208,7.70258,489129.01161139,0
+NEA.US,D,20130823,000000,7.70258,7.76958,7.65947,7.74057,504140.22301399,0
+NEA.US,D,20130826,000000,7.72355,7.75246,7.60272,7.62767,519119.36580977,0
+NEA.US,D,20130827,000000,7.59789,7.80629,7.57904,7.60998,826939.71579207,0
+NEA.US,D,20130828,000000,7.60998,7.71873,7.60998,7.65947,271623.16865857,0
+NEA.US,D,20130829,000000,7.59169,7.65947,7.47802,7.52327,768698.98793274,0
+NEA.US,D,20130830,000000,7.48645,7.60272,7.48645,7.59789,396371.08363694,0
+NEA.US,D,20130903,000000,7.5774,7.6267,7.48373,7.48962,404188.58240128,0
+NEA.US,D,20130904,000000,7.47715,7.58542,7.47232,7.55911,483813.89864973,0
+NEA.US,D,20130905,000000,7.49552,7.54115,7.47232,7.47232,491976.91079073,0
+NEA.US,D,20130906,000000,7.52886,7.61394,7.47715,7.57257,426554.8839474,0
+NEA.US,D,20130909,000000,7.54965,7.60998,7.52975,7.59789,262262.23888236,0
+NEA.US,D,20130910,000000,7.55911,7.65155,7.54801,7.61394,276522.42420282,0
+NEA.US,D,20130911,000000,7.54801,7.59634,7.48962,7.49552,692034.32822305,0
+NEA.US,D,20130912,000000,7.48962,7.55911,7.48962,7.51505,413409.85856715,0
+NEA.US,D,20130913,000000,7.5079,7.57257,7.49552,7.55911,321052.2709423,0
+NEA.US,D,20130916,000000,7.5774,7.62003,7.56571,7.59093,448380.15706244,0
+NEA.US,D,20130917,000000,7.6267,7.70258,7.55911,7.70258,321428.81845456,0
+NEA.US,D,20130918,000000,7.67067,7.89341,7.65155,7.88711,543921.84700259,0
+NEA.US,D,20130919,000000,7.85222,7.9286,7.84556,7.87282,511701.17292383,0
+NEA.US,D,20130920,000000,7.8267,7.85222,7.63694,7.76415,381990.89965873,0
+NEA.US,D,20130923,000000,7.79315,7.87282,7.76415,7.76415,231752.58014784,0
+NEA.US,D,20130924,000000,7.80012,7.93207,7.76415,7.93207,385696.37545257,0
+NEA.US,D,20130925,000000,7.95537,7.95537,7.85222,7.89341,283357.17533898,0
+NEA.US,D,20130926,000000,7.87282,7.91796,7.83183,7.87968,381102.28890863,0
+NEA.US,D,20130927,000000,7.88711,7.88711,7.76958,7.84556,282988.90359622,0
+NEA.US,D,20130930,000000,7.82023,7.83869,7.76415,7.82023,234457.72230327,0
+NEA.US,D,20131001,000000,7.82023,7.82023,7.70258,7.74057,357945.65137522,0
+NEA.US,D,20131002,000000,7.68527,7.73613,7.59634,7.73061,725712.5722051,0
+NEA.US,D,20131003,000000,7.73061,7.73613,7.68527,7.6908,297708.39412392,0
+NEA.US,D,20131004,000000,7.67067,7.73061,7.65879,7.67851,212736.9307782,0
+NEA.US,D,20131007,000000,7.66498,7.71873,7.60901,7.61394,303460.05392673,0
+NEA.US,D,20131008,000000,7.59634,7.64401,7.59634,7.61394,126522.03306505,0
+NEA.US,D,20131009,000000,7.59634,7.6267,7.5774,7.58542,323986.03123017,0
+NEA.US,D,20131010,000000,7.61394,7.65155,7.58484,7.60776,365306.94834587,0
+NEA.US,D,20131011,000000,7.58947,7.61934,7.56395,7.60776,453210.10303712,0
+NEA.US,D,20131014,000000,7.57065,7.62592,7.57065,7.61394,213880.02144044,0
+NEA.US,D,20131015,000000,7.57652,7.60776,7.53496,7.57652,370335.51278857,0
+NEA.US,D,20131016,000000,7.56395,7.62592,7.49852,7.57652,487782.1301252,0
+NEA.US,D,20131017,000000,7.59577,7.70171,7.57065,7.70171,444867.0929095,0
+NEA.US,D,20131018,000000,7.73613,7.80012,7.73613,7.76958,821578.05162696,0
+NEA.US,D,20131021,000000,7.76958,7.76958,7.67782,7.71873,538247.77253885,0
+NEA.US,D,20131022,000000,7.74658,7.76958,7.67782,7.73613,319623.66623227,0
+NEA.US,D,20131023,000000,7.75246,7.79315,7.73613,7.78842,353800.5253267,0
+NEA.US,D,20131024,000000,7.80012,7.80709,7.75246,7.80709,293829.1271706,0
+NEA.US,D,20131025,000000,7.80709,8.02506,7.76415,7.92937,506225.71692809,0
+NEA.US,D,20131028,000000,7.89436,7.93207,7.88054,7.91872,249139.97186826,0
+NEA.US,D,20131029,000000,7.92937,7.94474,7.88789,7.92327,214041.39894573,0
+NEA.US,D,20131030,000000,7.90645,7.92937,7.8325,7.88054,206790.79039215,0
+NEA.US,D,20131031,000000,7.85301,7.88054,7.78842,7.78842,331227.32954306,0
+NEA.US,D,20131101,000000,7.80709,7.83869,7.75854,7.83869,446481.90243326,0
+NEA.US,D,20131104,000000,7.84642,7.86566,7.82023,7.86007,260535.70647035,0
+NEA.US,D,20131105,000000,7.84642,7.86007,7.80709,7.83869,342238.2408634,0
+NEA.US,D,20131106,000000,7.83869,7.86566,7.80709,7.83869,286194.72980645,0
+NEA.US,D,20131107,000000,7.81336,7.82768,7.78281,7.78281,365191.08757286,0
+NEA.US,D,20131108,000000,7.77519,7.78281,7.68434,7.69707,453975.6117159,0
+NEA.US,D,20131111,000000,7.68434,7.71042,7.67067,7.67067,259801.23192718,0
+NEA.US,D,20131112,000000,7.68434,7.70171,7.65155,7.67782,298796.65781323,0
+NEA.US,D,20131113,000000,7.63066,7.66895,7.6062,7.63066,459385.89602681,0
+NEA.US,D,20131114,000000,7.63066,7.67698,7.6123,7.65695,342770.99352498,0
+NEA.US,D,20131115,000000,7.64159,7.66344,7.62418,7.62418,343361.67657308,0
+NEA.US,D,20131118,000000,7.66344,7.72288,7.63472,7.70965,418783.9363865,0
+NEA.US,D,20131119,000000,7.70095,7.72288,7.66344,7.71786,369144.83645169,0
+NEA.US,D,20131120,000000,7.68434,7.70095,7.63472,7.63472,363878.34363585,0
+NEA.US,D,20131121,000000,7.63472,7.64159,7.6123,7.63066,348938.51074519,0
+NEA.US,D,20131122,000000,7.6123,7.63472,7.60041,7.63066,307408.63044961,0
+NEA.US,D,20131125,000000,7.64159,7.6497,7.6123,7.6497,352706.05481026,0
+NEA.US,D,20131126,000000,7.63066,7.70965,7.62418,7.63472,363095.24894688,0
+NEA.US,D,20131127,000000,7.63472,7.69,7.6123,7.63472,501322.3234991,0
+NEA.US,D,20131129,000000,7.62418,7.65695,7.60041,7.6178,210661.78157598,0
+NEA.US,D,20131202,000000,7.60041,7.62418,7.57584,7.57584,497739.94977658,0
+NEA.US,D,20131203,000000,7.58252,7.60041,7.56271,7.58852,459882.44219683,0
+NEA.US,D,20131204,000000,7.56927,7.60041,7.54559,7.5513,440674.38118634,0
+NEA.US,D,20131205,000000,7.53921,7.5513,7.47291,7.47291,1440205.26991,0
+NEA.US,D,20131206,000000,7.50335,7.53225,7.47291,7.49107,557276.87003391,0
+NEA.US,D,20131209,000000,7.4874,7.51718,7.47291,7.49687,564954.71518795,0
+NEA.US,D,20131210,000000,7.49107,7.50335,7.43423,7.43423,671004.56345128,0
+NEA.US,D,20131211,000000,7.4528,7.51718,7.43916,7.43916,541313.94513875,0
+NEA.US,D,20131212,000000,7.41626,7.4672,7.41626,7.4672,550891.07939314,0
+NEA.US,D,20131213,000000,7.43916,7.4672,7.37064,7.40301,1524867.4263706,0
+NEA.US,D,20131216,000000,7.38869,7.42833,7.38338,7.42833,742178.25009739,0
+NEA.US,D,20131217,000000,7.41054,7.56927,7.41054,7.5513,863336.55005498,0
+NEA.US,D,20131218,000000,7.54482,7.63066,7.54482,7.63066,1622827.7099472,0
+NEA.US,D,20131219,000000,7.58252,7.74725,7.56927,7.72355,1213020.9145265,0
+NEA.US,D,20131220,000000,7.74725,7.7949,7.72355,7.73613,607077.34747397,0
+NEA.US,D,20131223,000000,7.73613,7.8472,7.73613,7.80156,555464.47651332,0
+NEA.US,D,20131224,000000,7.78842,7.80881,7.76504,7.78359,327100.82397591,0
+NEA.US,D,20131226,000000,7.76504,7.78359,7.72355,7.74057,578660.42395185,0
+NEA.US,D,20131227,000000,7.71873,7.75246,7.69612,7.71873,506132.61452122,0
+NEA.US,D,20131230,000000,7.71873,7.72355,7.65695,7.68434,638240.79199906,0
+NEA.US,D,20131231,000000,7.67782,7.71042,7.65058,7.66982,626602.99113905,0
+NEA.US,D,20140102,000000,7.65695,7.72355,7.65695,7.71873,292025.00941951,0
+NEA.US,D,20140103,000000,7.75246,7.75246,7.68434,7.74057,291661.91003267,0
+NEA.US,D,20140106,000000,7.75854,7.85463,7.74725,7.8472,350005.05053955,0
+NEA.US,D,20140107,000000,7.85463,7.89612,7.81424,7.8412,279833.76647417,0
+NEA.US,D,20140108,000000,7.8412,7.88306,7.83279,7.88306,417308.78047304,0
+NEA.US,D,20140109,000000,7.86189,7.88306,7.8472,7.8472,258800.89828882,0
+NEA.US,D,20140110,000000,7.86189,7.95276,7.86189,7.95276,186449.98343126,0
+NEA.US,D,20140113,000000,7.97915,8.05483,7.97915,8.01297,561891.64600159,0
+NEA.US,D,20140114,000000,8.04024,8.08519,8.01297,8.08519,756232.57565152,0
+NEA.US,D,20140115,000000,8.1141,8.13323,8.07311,8.12735,609348.01173065,0
+NEA.US,D,20140116,000000,8.1141,8.12735,8.08519,8.12087,475990.19305826,0
+NEA.US,D,20140117,000000,8.12735,8.16882,8.10423,8.14002,450593.92540379,0
+NEA.US,D,20140121,000000,8.16882,8.21927,8.13323,8.14746,801266.20985933,0
+NEA.US,D,20140122,000000,8.13323,8.23997,8.13323,8.23997,389709.08918909,0
+NEA.US,D,20140123,000000,8.24509,8.35789,8.24509,8.28122,771195.1669083,0
+NEA.US,D,20140124,000000,8.28559,8.31363,8.23997,8.25147,439291.29320858,0
+NEA.US,D,20140127,000000,8.265,8.29255,8.18127,8.18718,263112.57419853,0
+NEA.US,D,20140128,000000,8.20014,8.26982,8.20014,8.26982,217884.45940748,0
+NEA.US,D,20140129,000000,8.26982,8.30772,8.25147,8.26982,351951.92531454,0
+NEA.US,D,20140130,000000,8.265,8.30772,8.265,8.265,289526.76150156,0
+NEA.US,D,20140131,000000,8.25147,8.28559,8.23997,8.27621,363615.58795421,0
+NEA.US,D,20140203,000000,8.31363,8.3261,8.265,8.27621,309314.12637711,0
+NEA.US,D,20140204,000000,8.28559,8.32155,8.23997,8.26982,425456.27554622,0
+NEA.US,D,20140205,000000,8.23997,8.28122,8.20661,8.28122,209912.82443618,0
+NEA.US,D,20140206,000000,8.25824,8.28559,8.24509,8.28559,234524.96293048,0
+NEA.US,D,20140207,000000,8.26982,8.30086,8.25824,8.26982,297722.87672057,0
+NEA.US,D,20140210,000000,8.29255,8.38697,8.27621,8.32155,341714.7984425,0
+NEA.US,D,20140211,000000,8.31363,8.33771,8.30086,8.31363,182354.51199971,0
+NEA.US,D,20140212,000000,8.32068,8.34378,8.29167,8.30695,284028.54713972,0
+NEA.US,D,20140213,000000,8.29167,8.3491,8.26897,8.30695,403047.56068142,0
+NEA.US,D,20140214,000000,8.29167,8.35712,8.29167,8.33178,297045.29809271,0
+NEA.US,D,20140218,000000,8.31285,8.35712,8.30695,8.34378,305321.06759314,0
+NEA.US,D,20140219,000000,8.36484,8.40421,8.34378,8.39365,297820.11701218,0
+NEA.US,D,20140220,000000,8.37906,8.43088,8.37906,8.40061,236932.17738393,0
+NEA.US,D,20140221,000000,8.40061,8.45127,8.38604,8.41028,197302.62065987,0
+NEA.US,D,20140224,000000,8.41028,8.43803,8.37906,8.38604,186850.32378083,0
+NEA.US,D,20140225,000000,8.37906,8.39365,8.35712,8.37189,173411.50858332,0
+NEA.US,D,20140226,000000,8.39365,8.43088,8.39365,8.41028,151082.44799995,0
+NEA.US,D,20140227,000000,8.40061,8.43803,8.39365,8.41028,343345.12503408,0
+NEA.US,D,20140228,000000,8.41028,8.45127,8.41028,8.45127,152087.95399426,0
+NEA.US,D,20140303,000000,8.462,8.48027,8.43803,8.48027,175344.93523286,0
+NEA.US,D,20140304,000000,8.49198,8.49198,8.40421,8.43088,470827.14736117,0
+NEA.US,D,20140305,000000,8.43088,8.43803,8.41028,8.41028,180746.94377425,0
+NEA.US,D,20140306,000000,8.4565,8.4565,8.34812,8.36484,285894.73316206,0
+NEA.US,D,20140307,000000,8.3261,8.33771,8.28481,8.31285,251630.97848788,0
+NEA.US,D,20140310,000000,8.31285,8.40421,8.31285,8.39414,162852.66117196,0
+NEA.US,D,20140311,000000,8.38697,8.40421,8.3428,8.37906,195168.50659996,0
+NEA.US,D,20140312,000000,8.38525,8.45041,8.38525,8.43088,142874.9535979,0
+NEA.US,D,20140313,000000,8.42449,8.47399,8.41638,8.47399,103576.42765389,0
+NEA.US,D,20140314,000000,8.46519,8.47399,8.43716,8.43716,100051.98431789,0
+NEA.US,D,20140317,000000,8.43088,8.46104,8.43088,8.44228,117419.72108575,0
+NEA.US,D,20140318,000000,8.43716,8.45572,8.43716,8.45572,148934.8858146,0
+NEA.US,D,20140319,000000,8.45041,8.46104,8.36301,8.38525,288380.56742575,0
+NEA.US,D,20140320,000000,8.34812,8.36301,8.29709,8.31884,271446.27408548,0
+NEA.US,D,20140321,000000,8.33613,8.37733,8.31884,8.37733,225980.23092128,0
+NEA.US,D,20140324,000000,8.36301,8.38525,8.34812,8.38525,228008.82892007,0
+NEA.US,D,20140325,000000,8.37095,8.38525,8.33613,8.35538,189703.39531612,0
+NEA.US,D,20140326,000000,8.34812,8.42449,8.3428,8.42449,343223.05743394,0
+NEA.US,D,20140327,000000,8.41638,8.46519,8.39975,8.42449,243201.07278049,0
+NEA.US,D,20140328,000000,8.41638,8.43716,8.39975,8.40332,278054.47603159,0
+NEA.US,D,20140331,000000,8.40942,8.40942,8.37733,8.37733,214833.80387539,0
+NEA.US,D,20140401,000000,8.41638,8.43088,8.32522,8.36301,254404.39574172,0
+NEA.US,D,20140402,000000,8.36301,8.3929,8.32522,8.37733,262346.03104857,0
+NEA.US,D,20140403,000000,8.37095,8.40332,8.37095,8.40332,137527.77202943,0
+NEA.US,D,20140404,000000,8.40332,8.42449,8.39975,8.41638,147773.17467096,0
+NEA.US,D,20140407,000000,8.42449,8.45572,8.40942,8.42449,138638.79408486,0
+NEA.US,D,20140408,000000,8.42449,8.47399,8.42449,8.46519,130735.43421194,0
+NEA.US,D,20140409,000000,8.46104,8.47399,8.45572,8.46519,167079.5104443,0
+NEA.US,D,20140410,000000,8.45572,8.50957,8.45572,8.48027,278466.19556423,0
+NEA.US,D,20140411,000000,8.4911,8.53615,8.4795,8.4911,164235.74914972,0
+NEA.US,D,20140414,000000,8.4911,8.51575,8.42884,8.42884,378375.42285824,0
+NEA.US,D,20140415,000000,8.44964,8.4795,8.42884,8.44228,692011.56985695,0
+NEA.US,D,20140416,000000,8.44228,8.47236,8.4154,8.42275,379291.96433041,0
+NEA.US,D,20140417,000000,8.42275,8.45389,8.42275,8.44964,179653.50772903,0
+NEA.US,D,20140421,000000,8.43532,8.49786,8.43532,8.4795,188905.8180305,0
+NEA.US,D,20140422,000000,8.46519,8.52193,8.46519,8.51575,165694.35352416,0
+NEA.US,D,20140423,000000,8.53141,8.55202,8.51575,8.55202,232433.26218924,0
+NEA.US,D,20140424,000000,8.54387,8.60188,8.53141,8.5927,466648.91823464,0
+NEA.US,D,20140425,000000,8.61638,8.64616,8.5927,8.63987,274190.72614606,0
+NEA.US,D,20140428,000000,8.63987,8.7032,8.63436,8.69458,212305.556293,0
+NEA.US,D,20140429,000000,8.67398,8.68134,8.62808,8.67398,239104.56687778,0
+NEA.US,D,20140430,000000,8.65999,8.68918,8.65999,8.67398,205172.87745481,0
+NEA.US,D,20140501,000000,8.70976,8.76652,8.7032,8.75394,270557.66333537,0
+NEA.US,D,20140502,000000,8.7232,8.77947,8.68918,8.76652,288362.98141556,0
+NEA.US,D,20140505,000000,8.75394,8.77947,8.73461,8.75394,182601.75061356,0
+NEA.US,D,20140506,000000,8.73915,8.76119,8.73461,8.76119,207620.43628456,0
+NEA.US,D,20140507,000000,8.73915,8.75394,8.72977,8.73915,215132.76604859,0
+NEA.US,D,20140508,000000,8.73461,8.75394,8.7232,8.74727,197839.51120624,0
+NEA.US,D,20140509,000000,8.73461,8.74727,8.7232,8.74727,173318.40617644,0
+NEA.US,D,20140512,000000,8.73461,8.77279,8.73461,8.76652,206089.41892698,0
+NEA.US,D,20140513,000000,8.76563,8.78393,8.76032,8.76032,263911.18595534,0
+NEA.US,D,20140514,000000,8.77947,8.78393,8.76563,8.76563,157468.23864075,0
+NEA.US,D,20140515,000000,8.79221,8.80953,8.77947,8.80953,235855.29287768,0
+NEA.US,D,20140516,000000,8.80217,8.82431,8.78393,8.80953,206468.03538163,0
+NEA.US,D,20140519,000000,8.82431,8.83532,8.79221,8.81699,240142.14147889,0
+NEA.US,D,20140520,000000,8.81699,8.83532,8.79221,8.83532,242849.35257672,0
+NEA.US,D,20140521,000000,8.82905,8.84277,8.77947,8.83532,295399.45443332,0
+NEA.US,D,20140522,000000,8.83532,8.85292,8.83532,8.8483,199331.21865868,0
+NEA.US,D,20140523,000000,8.84277,8.88811,8.84277,8.88811,211900.04358747,0
+NEA.US,D,20140527,000000,8.87302,8.87971,8.86133,8.8657,128294.08220932,0
+NEA.US,D,20140528,000000,8.87971,8.91034,8.85292,8.87971,211057.9840408,0
+NEA.US,D,20140529,000000,8.87971,8.91034,8.87971,8.8946,88849.695827866,0
+NEA.US,D,20140530,000000,8.88811,8.92436,8.88811,8.91779,240034.5564754,0
+NEA.US,D,20140602,000000,8.93152,8.93152,8.86133,8.87971,213822.09105395,0
+NEA.US,D,20140603,000000,8.88811,8.8946,8.82431,8.82905,268187.68984469,0
+NEA.US,D,20140604,000000,8.82431,8.84277,8.73287,8.73287,424294.56440259,0
+NEA.US,D,20140605,000000,8.73287,8.76563,8.69372,8.76032,361585.95548424,0
+NEA.US,D,20140606,000000,8.77183,8.82431,8.76032,8.80217,327901.50467509,0
+NEA.US,D,20140609,000000,8.79221,8.8483,8.76563,8.80953,245650.70055262,0
+NEA.US,D,20140610,000000,8.82905,8.8483,8.80024,8.84277,208107.67221389,0
+NEA.US,D,20140611,000000,8.82248,8.84181,8.81609,8.82809,156438.93980912,0
+NEA.US,D,20140612,000000,8.84181,8.85206,8.81609,8.82809,184050.01027613,0
+NEA.US,D,20140613,000000,8.83439,8.83439,8.77753,8.7986,138046.0420944,0
+NEA.US,D,20140616,000000,8.8077,8.81609,8.76496,8.78224,165218.49677789,0
+NEA.US,D,20140617,000000,8.77096,8.77753,8.69952,8.72147,363030.07726206,0
+NEA.US,D,20140618,000000,8.70502,8.77096,8.68559,8.77096,196278.49418421,0
+NEA.US,D,20140619,000000,8.77096,8.77753,8.73075,8.75858,280907.54756687,0
+NEA.US,D,20140620,000000,8.73741,8.78224,8.73741,8.78224,149494.53472706,0
+NEA.US,D,20140623,000000,8.77753,8.79135,8.76496,8.78224,218715.13977108,0
+NEA.US,D,20140624,000000,8.78224,8.79135,8.77096,8.78224,133832.64094748,0
+NEA.US,D,20140625,000000,8.78224,8.82809,8.77096,8.77096,236136.66904068,0
+NEA.US,D,20140626,000000,8.78224,8.81609,8.78224,8.80217,71055.756930743,0
+NEA.US,D,20140627,000000,8.80217,8.84181,8.80217,8.84181,132889.20322444,0
+NEA.US,D,20140630,000000,8.84181,8.86038,8.83439,8.86038,190767.86616811,0
+NEA.US,D,20140701,000000,8.87874,8.87874,8.8077,8.82248,240229.03705865,0
+NEA.US,D,20140702,000000,8.8077,8.83439,8.69952,8.7438,347399.2176181,0
+NEA.US,D,20140703,000000,8.70502,8.70502,8.55287,8.56119,553399.67202296,0
+NEA.US,D,20140707,000000,8.584,8.64972,8.56119,8.64972,348895.06295531,0
+NEA.US,D,20140708,000000,8.68559,8.7143,8.64972,8.70502,243745.20462515,0
+NEA.US,D,20140709,000000,8.69952,8.69952,8.63716,8.67062,187491.69591713,0
+NEA.US,D,20140710,000000,8.70502,8.72147,8.64972,8.72147,258384.00640022,0
+NEA.US,D,20140711,000000,8.71248,8.75858,8.7032,8.75858,248988.93907487,0
+NEA.US,D,20140714,000000,8.78224,8.78224,8.69729,8.71972,179761.09273253,0
+NEA.US,D,20140715,000000,8.72696,8.72977,8.69113,8.72696,179019.37689106,0
+NEA.US,D,20140716,000000,8.72696,8.77657,8.71972,8.75858,144207.35248748,0
+NEA.US,D,20140717,000000,8.77096,8.8077,8.77096,8.8077,164253.33515991,0
+NEA.US,D,20140718,000000,8.8077,8.8483,8.80217,8.82248,78343.606447064,0
+NEA.US,D,20140721,000000,8.8483,8.8657,8.82248,8.85206,177314.56837397,0
+NEA.US,D,20140722,000000,8.86038,8.8657,8.82809,8.84095,131048.87898179,0
+NEA.US,D,20140723,000000,8.86038,8.87874,8.84095,8.8483,169708.10173187,0
+NEA.US,D,20140724,000000,8.8483,8.8657,8.82248,8.8483,151167.27463734,0
+NEA.US,D,20140725,000000,8.85206,8.88715,8.85206,8.87218,161060.9570751,0
+NEA.US,D,20140728,000000,8.85206,8.87874,8.8334,8.84095,229686.74118628,0
+NEA.US,D,20140729,000000,8.85206,8.88715,8.8483,8.87874,144013.90637539,0
+NEA.US,D,20140730,000000,8.85206,8.85206,8.75106,8.75106,358007.71964648,0
+NEA.US,D,20140731,000000,8.71248,8.76496,8.68474,8.72696,344145.80573326,0
+NEA.US,D,20140801,000000,8.74282,8.79773,8.73645,8.75858,247445.50806303,0
+NEA.US,D,20140804,000000,8.78224,8.78224,8.67497,8.67497,322352.60122505,0
+NEA.US,D,20140805,000000,8.69729,8.71972,8.66085,8.7032,232958.77355252,0
+NEA.US,D,20140806,000000,8.71972,8.74282,8.69113,8.7032,229218.12573832,0
+NEA.US,D,20140807,000000,8.7032,8.77096,8.7032,8.77096,182390.7184913,0
+NEA.US,D,20140808,000000,8.79773,8.81515,8.77657,8.79773,164441.60891603,0
+NEA.US,D,20140811,000000,8.80217,8.84095,8.80217,8.82809,194977.12943029,0
+NEA.US,D,20140812,000000,8.82809,8.8657,8.82809,8.8483,179674.19715278,0
+NEA.US,D,20140813,000000,8.87129,8.90194,8.86473,8.87776,158379.60775697,0
+NEA.US,D,20140814,000000,8.90948,8.91683,8.87776,8.89363,87491.43515861,0
+NEA.US,D,20140815,000000,8.88618,8.92969,8.88618,8.89363,162527.83721904,0
+NEA.US,D,20140818,000000,8.90194,8.92243,8.86473,8.87776,87634.19218249,0
+NEA.US,D,20140819,000000,8.89363,8.92243,8.87129,8.87776,160438.20542021,0
+NEA.US,D,20140820,000000,8.87776,8.90194,8.86473,8.90194,161078.54308529,0
+NEA.US,D,20140821,000000,8.91683,8.92969,8.86473,8.88618,279067.22332421,0
+NEA.US,D,20140822,000000,8.90194,8.90194,8.83903,8.8594,243609.68889958,0
+NEA.US,D,20140825,000000,8.8594,8.8594,8.7959,8.80586,415492.2490677,0
+NEA.US,D,20140826,000000,8.80586,8.8594,8.80217,8.8594,141670.82913559,0
+NEA.US,D,20140827,000000,8.86473,8.92969,8.86473,8.92243,192424.05453938,0
+NEA.US,D,20140828,000000,8.95027,8.95027,8.90194,8.92969,222203.37661551,0
+NEA.US,D,20140829,000000,8.93731,8.95027,8.91683,8.94284,123645.16869245,0
+NEA.US,D,20140902,000000,8.94284,8.98382,8.92969,8.96167,200420.51681917,0
+NEA.US,D,20140903,000000,8.97522,8.97522,8.95027,8.96777,133554.36819803,0
+NEA.US,D,20140904,000000,8.95027,8.97522,8.93731,8.96167,216643.0939824,0
+NEA.US,D,20140905,000000,8.96167,8.99888,8.95791,8.96777,152507.94929641,0
+NEA.US,D,20140908,000000,8.97522,9.0187,8.94284,8.99888,182633.81922036,0
+NEA.US,D,20140909,000000,9.00556,9.03322,8.99231,9.01234,112719.08400951,0
+NEA.US,D,20140910,000000,9.00556,9.04646,9.00556,9.03322,153435.86995163,0
+NEA.US,D,20140911,000000,9.06087,9.06743,9.01698,9.03806,251352.70573843,0
+NEA.US,D,20140912,000000,9.01136,9.01698,8.93636,8.93636,263769.46340264,0
+NEA.US,D,20140915,000000,8.95693,8.98188,8.89913,8.90851,156735.83303995,0
+NEA.US,D,20140916,000000,8.91585,8.93636,8.89913,8.91585,132014.04059977,0
+NEA.US,D,20140917,000000,8.92156,8.94186,8.86413,8.88338,175051.1454156,0
+NEA.US,D,20140918,000000,8.89179,8.93636,8.87583,8.90851,88744.179766735,0
+NEA.US,D,20140919,000000,8.90851,8.93636,8.87583,8.89913,147555.93572159,0
+NEA.US,D,20140922,000000,8.87583,8.91585,8.85679,8.89179,194246.79277185,0
+NEA.US,D,20140923,000000,8.89179,8.94842,8.89179,8.94842,231752.58014784,0
+NEA.US,D,20140924,000000,8.95693,8.96072,8.93636,8.94842,142087.72102417,0
+NEA.US,D,20140925,000000,8.95693,8.98188,8.94186,8.95693,83129.070160689,0
+NEA.US,D,20140926,000000,8.96072,8.98188,8.95693,8.97327,112245.29620559,0
+NEA.US,D,20140929,000000,8.97327,8.99049,8.94842,8.96777,135220.90128119,0
+NEA.US,D,20140930,000000,8.96777,9.03806,8.96777,9.03118,159983.03809768,0
+NEA.US,D,20141001,000000,9.04549,9.077,9.03806,9.07315,173022.54741679,0
+NEA.US,D,20141002,000000,9.08378,9.08378,9.01698,9.04549,190869.24434449,0
+NEA.US,D,20141003,000000,9.05313,9.08378,9.03806,9.03806,161788.19031996,0
+NEA.US,D,20141006,000000,9.06087,9.13743,9.06087,9.077,184530.00490715,0
+NEA.US,D,20141007,000000,9.077,9.15899,9.07315,9.13743,186256.53731917,0
+NEA.US,D,20141008,000000,9.13743,9.21631,9.13086,9.16672,281095.82132299,0
+NEA.US,D,20141009,000000,9.17348,9.22307,9.14129,9.15327,252076.83556972,0
+NEA.US,D,20141010,000000,9.15134,9.18537,9.10379,9.10379,264511.17924412,0
+NEA.US,D,20141013,000000,9.14129,9.15134,9.08184,9.08184,197222.96637845,0
+NEA.US,D,20141014,000000,9.12891,9.14844,9.09604,9.10379,200429.82705987,0
+NEA.US,D,20141015,000000,9.08937,9.17831,9.08184,9.12119,285621.63276853,0
+NEA.US,D,20141016,000000,9.12119,9.1989,9.12119,9.19117,135880.89389884,0
+NEA.US,D,20141017,000000,9.22307,9.2569,9.1989,9.24337,168192.60144211,0
+NEA.US,D,20141020,000000,9.22985,9.2511,9.21631,9.21631,120029.69189195,0
+NEA.US,D,20141021,000000,9.17251,9.19117,9.14844,9.17831,254077.50284644,0
+NEA.US,D,20141022,000000,9.17831,9.22307,9.17831,9.19117,168063.29254366,0
+NEA.US,D,20141023,000000,9.19117,9.22307,9.19117,9.1989,114100.10304488,0
+NEA.US,D,20141024,000000,9.2105,9.24337,9.1989,9.22985,97691.321067896,0
+NEA.US,D,20141027,000000,9.22985,9.23661,9.20374,9.22985,75438.81135241,0
+NEA.US,D,20141028,000000,9.24337,9.26561,9.2105,9.23661,167648.46959745,0
+NEA.US,D,20141029,000000,9.24337,9.30137,9.24337,9.28978,141236.35123682,0
+NEA.US,D,20141030,000000,9.31489,9.32071,9.26561,9.28106,187749.27924283,0
+NEA.US,D,20141031,000000,9.30137,9.30137,9.22307,9.22307,206870.44467359,0
+NEA.US,D,20141103,000000,9.2569,9.27334,9.23661,9.2511,180161.43308211,0
+NEA.US,D,20141104,000000,9.27334,9.27334,9.20374,9.2569,232465.33079606,0
+NEA.US,D,20141105,000000,9.2511,9.2569,9.22307,9.22307,145581.13022455,0
+NEA.US,D,20141106,000000,9.22307,9.24337,9.19117,9.1989,177072.50211607,0
+NEA.US,D,20141107,000000,9.18537,9.20374,9.18537,9.18537,140785.32179903,0
+NEA.US,D,20141110,000000,9.18537,9.20374,9.17251,9.20374,151503.47777329,0
+NEA.US,D,20141111,000000,9.20374,9.20374,9.17831,9.20374,110460.83340707,0
+NEA.US,D,20141112,000000,9.22209,9.22209,9.18305,9.18305,151039.00021009,0
+NEA.US,D,20141113,000000,9.19021,9.19698,9.15608,9.18305,201711.53686124,0
+NEA.US,D,20141114,000000,9.17155,9.18305,9.14651,9.17155,132401.96729509,0
+NEA.US,D,20141117,000000,9.15037,9.15608,9.09508,9.12796,259896.40327644,0
+NEA.US,D,20141118,000000,9.12796,9.15037,9.11925,9.11925,126485.82657347,0
+NEA.US,D,20141119,000000,9.13462,9.14651,9.08842,9.12796,584729.66640923,0
+NEA.US,D,20141120,000000,9.13462,9.15037,9.12796,9.14032,216252.06387351,0
+NEA.US,D,20141121,000000,9.15037,9.15037,9.09508,9.11925,217646.53103432,0
+NEA.US,D,20141124,000000,9.11925,9.12796,9.06454,9.06454,179124.8929522,0
+NEA.US,D,20141125,000000,9.05698,9.09508,9.05698,9.09508,210216.95896532,0
+NEA.US,D,20141126,000000,9.1028,9.12796,9.08842,9.10967,121669.32872421,0
+NEA.US,D,20141128,000000,9.11925,9.15037,9.11925,9.15037,44247.436105268,0
+NEA.US,D,20141201,000000,9.17155,9.19021,9.15608,9.17155,321887.08919063,0
+NEA.US,D,20141202,000000,9.17155,9.18305,9.15037,9.18305,177769.73569649,0
+NEA.US,D,20141203,000000,9.19021,9.25013,9.19021,9.23661,175080.11060885,0
+NEA.US,D,20141204,000000,9.25013,9.25013,9.21534,9.23661,200830.16740947,0
+NEA.US,D,20141205,000000,9.21534,9.21534,9.19021,9.21534,202213.25538721,0
+NEA.US,D,20141208,000000,9.19698,9.20954,9.17155,9.18305,192796.4641669,0
+NEA.US,D,20141209,000000,9.17155,9.19021,9.14651,9.15608,173394.95704432,0
+NEA.US,D,20141210,000000,9.17155,9.20954,9.15037,9.17155,123884.13153677,0
+NEA.US,D,20141211,000000,9.21438,9.23661,9.20181,9.21438,309219.98949904,0
+NEA.US,D,20141212,000000,9.21438,9.28011,9.21438,9.28011,290089.51382759,0
+NEA.US,D,20141215,000000,9.28011,9.29654,9.27334,9.2888,180965.21719485,0
+NEA.US,D,20141216,000000,9.30137,9.30137,9.27334,9.27334,207391.81815211,0
+NEA.US,D,20141217,000000,9.28011,9.29654,9.25013,9.25013,165089.18787945,0
+NEA.US,D,20141218,000000,9.25013,9.2888,9.25013,9.2888,168747.07799863,0
+NEA.US,D,20141219,000000,9.27334,9.2888,9.26463,9.28011,115850.42829422,0
+NEA.US,D,20141222,000000,9.27334,9.2888,9.25594,9.28011,151811.75018718,0
+NEA.US,D,20141223,000000,9.28011,9.30137,9.26463,9.30137,139873.95268281,0
+NEA.US,D,20141224,000000,9.2888,9.30911,9.2888,9.30911,54236.289892294,0
+NEA.US,D,20141226,000000,9.30137,9.32071,9.2888,9.30911,100198.87922653,0
+NEA.US,D,20141229,000000,9.31395,9.34005,9.2888,9.32649,159900.28040267,0
+NEA.US,D,20141230,000000,9.34005,9.36518,9.32071,9.36518,272684.53609699,0
+NEA.US,D,20141231,000000,9.38547,9.39899,9.35841,9.36518,251274.08592817,0
+NEA.US,D,20150102,000000,9.37483,9.41351,9.37483,9.37483,199399.49375707,0
+NEA.US,D,20150105,000000,9.4222,9.44734,9.38547,9.41351,412486.07579666,0
+NEA.US,D,20150106,000000,9.44057,9.53725,9.44057,9.50148,216972.05582006,0
+NEA.US,D,20150107,000000,9.50921,9.58171,9.50921,9.55464,247139.30459152,0
+NEA.US,D,20150108,000000,9.56623,9.57494,9.52372,9.544,286873.34290549,0
+NEA.US,D,20150109,000000,9.53725,9.64648,9.53725,9.59814,257649.53185708,0
+NEA.US,D,20150112,000000,9.64648,9.6687,9.61167,9.63776,308727.58121376,0
+NEA.US,D,20150113,000000,9.68031,9.70061,9.64551,9.64551,274588.99755328,0
+NEA.US,D,20150114,000000,9.68031,9.68708,9.60975,9.61651,306818.98187272,0
+NEA.US,D,20150115,000000,9.60975,9.718,9.60975,9.70739,245795.52651888,0
+NEA.US,D,20150116,000000,9.70739,9.7248,9.65227,9.65227,252723.38006195,0
+NEA.US,D,20150120,000000,9.68031,9.73928,9.60975,9.61651,384931.90124496,0
+NEA.US,D,20150121,000000,9.61651,9.62521,9.55367,9.55367,386792.91491138,0
+NEA.US,D,20150122,000000,9.54884,9.58655,9.53627,9.53627,520975.20712024,0
+NEA.US,D,20150123,000000,9.55947,9.58655,9.53048,9.53627,285250.25761222,0
+NEA.US,D,20150126,000000,9.55947,9.573,9.54304,9.573,253555.09489673,0
+NEA.US,D,20150127,000000,9.573,9.62521,9.573,9.61651,195851.25758375,0
+NEA.US,D,20150128,000000,9.63776,9.69481,9.63776,9.68031,161958.8780659,0
+NEA.US,D,20150129,000000,9.68031,9.71121,9.6687,9.71121,182944.16057663,0
+NEA.US,D,20150130,000000,9.7248,9.75083,9.71121,9.7451,189062.02317984,0
+NEA.US,D,20150202,000000,9.7451,9.77892,9.73928,9.76633,174159.43125194,0
+NEA.US,D,20150203,000000,9.77892,9.77892,9.73928,9.75863,261037.42499631,0
+NEA.US,D,20150204,000000,9.73054,9.73054,9.69481,9.70739,210649.36792172,0
+NEA.US,D,20150205,000000,9.70739,9.718,9.6687,9.69481,226580.22421006,0
+NEA.US,D,20150206,000000,9.66001,9.66001,9.573,9.5962,275048.30276055,0
+NEA.US,D,20150209,000000,9.62521,9.63776,9.54304,9.54304,251051.67462284,0
+NEA.US,D,20150210,000000,9.52273,9.53048,9.43864,9.44637,563195.07969791,0
+NEA.US,D,20150211,000000,9.46957,9.4831,9.41737,9.47538,289947.7912749,0
+NEA.US,D,20150212,000000,9.4831,9.4831,9.45314,9.45314,271846.61443507,0
+NEA.US,D,20150213,000000,9.47538,9.4831,9.39416,9.39416,193704.72986957,0
+NEA.US,D,20150217,000000,9.3874,9.39416,9.15037,9.18441,1116474.7530632,0
+NEA.US,D,20150218,000000,9.15608,9.3178,9.14032,9.3178,464354.46114064,0
+NEA.US,D,20150219,000000,9.33714,9.37582,9.29072,9.30235,376854.75021253,0
+NEA.US,D,20150220,000000,9.35067,9.40287,9.35067,9.35648,271038.69243758,0
+NEA.US,D,20150223,000000,9.40287,9.43091,9.35067,9.39416,303326.60714354,0
+NEA.US,D,20150224,000000,9.3874,9.4454,9.34389,9.4454,239048.70543365,0
+NEA.US,D,20150225,000000,9.46183,9.49375,9.4454,9.47538,183739.66891987,0
+NEA.US,D,20150226,000000,9.47538,9.48794,9.41737,9.46183,258608.48664795,0
+NEA.US,D,20150227,000000,9.46183,9.50632,9.45314,9.48794,178866.2751553,0
+NEA.US,D,20150302,000000,9.50632,9.52273,9.46957,9.51404,305058.31191151,0
+NEA.US,D,20150303,000000,9.49954,9.53627,9.48794,9.52273,192564.7426209,0
+NEA.US,D,20150304,000000,9.55271,9.57881,9.53627,9.57881,187746.17582927,0
+NEA.US,D,20150305,000000,9.57881,9.57881,9.54788,9.57205,197238.48344626,0
+NEA.US,D,20150306,000000,9.53627,9.54207,9.4454,9.46183,301556.62694164,0
+NEA.US,D,20150309,000000,9.46957,9.49375,9.4454,9.4831,195634.01863435,0
+NEA.US,D,20150310,000000,9.48794,9.53627,9.48794,9.49375,172112.21277175,0
+NEA.US,D,20150311,000000,9.48697,9.51307,9.46764,9.49179,152211.05606558,0
+NEA.US,D,20150312,000000,9.52179,9.53627,9.4599,9.46764,234502.20456435,0
+NEA.US,D,20150313,000000,9.48117,9.48117,9.39224,9.4222,155409.6409775,0
+NEA.US,D,20150316,000000,9.4222,9.43574,9.38547,9.38547,228828.13010061,0
+NEA.US,D,20150317,000000,9.38547,9.38547,9.33423,9.38065,109038.43552417,0
+NEA.US,D,20150318,000000,9.38547,9.48117,9.37483,9.47439,137682.94270757,0
+NEA.US,D,20150319,000000,9.48697,9.48697,9.36807,9.36807,209642.82745622,0
+NEA.US,D,20150320,000000,9.40964,9.51307,9.40094,9.50533,218360.31615376,0
+NEA.US,D,20150323,000000,9.50533,9.50533,9.4164,9.4599,322894.66412732,0
+NEA.US,D,20150324,000000,9.45122,9.48117,9.40964,9.48117,111509.78719125,0
+NEA.US,D,20150325,000000,9.47439,9.48117,9.4222,9.45122,143640.46227669,0
+NEA.US,D,20150326,000000,9.4222,9.44347,9.37483,9.39224,285530.59930404,0
+NEA.US,D,20150327,000000,9.4222,9.46764,9.40964,9.45122,160358.55113875,0
+NEA.US,D,20150330,000000,9.46764,9.46764,9.4164,9.4599,119499.00817273,0
+NEA.US,D,20150331,000000,9.44347,9.52855,9.42896,9.52855,91202.083308366,0
+NEA.US,D,20150401,000000,9.55754,9.56238,9.50533,9.52855,134328.15264633,0
+NEA.US,D,20150402,000000,9.52855,9.52855,9.4599,9.48697,117329.72209243,0
+NEA.US,D,20150406,000000,9.50533,9.52179,9.48117,9.50533,182601.75061356,0
+NEA.US,D,20150407,000000,9.50533,9.55174,9.49856,9.52179,116879.72712585,0
+NEA.US,D,20150408,000000,9.52179,9.54788,9.50533,9.51307,138397.76229817,0
+NEA.US,D,20150409,000000,9.52179,9.53627,9.51307,9.53627,149831.77233421,0
+NEA.US,D,20150410,000000,9.54207,9.57881,9.54207,9.56238,164429.19526179,0
+NEA.US,D,20150413,000000,9.59427,9.59427,9.54014,9.55077,121370.36655103,0
+NEA.US,D,20150414,000000,9.57011,9.60877,9.55561,9.56238,183150.02034297,0
+NEA.US,D,20150415,000000,9.57011,9.59427,9.57011,9.57011,114063.89655333,0
+NEA.US,D,20150416,000000,9.58461,9.60201,9.56238,9.60201,169336.72657554,0
+NEA.US,D,20150417,000000,9.58461,9.61554,9.57011,9.61554,83762.166527475,0
+NEA.US,D,20150420,000000,9.60877,9.64454,9.57783,9.57783,108406.37362857,0
+NEA.US,D,20150421,000000,9.57783,9.63681,9.57011,9.63005,142999.0901404,0
+NEA.US,D,20150422,000000,9.62424,9.63005,9.54014,9.57011,207062.85631448,0
+NEA.US,D,20150423,000000,9.56238,9.61554,9.55077,9.58461,172880.8248641,0
+NEA.US,D,20150424,000000,9.62424,9.63681,9.55561,9.62424,205970.45474041,0
+NEA.US,D,20150427,000000,9.60877,9.65903,9.60201,9.60877,145970.09139107,0
+NEA.US,D,20150428,000000,9.62424,9.68031,9.62424,9.66774,138634.65620011,0
+NEA.US,D,20150429,000000,9.63681,9.68031,9.62424,9.65903,162890.93660588,0
+NEA.US,D,20150430,000000,9.64454,9.69384,9.63005,9.68031,309591.36465537,0
+NEA.US,D,20150501,000000,9.68031,9.68031,9.61554,9.62424,134677.8039077,0
+NEA.US,D,20150504,000000,9.63005,9.64454,9.57011,9.64454,210058.68487363,0
+NEA.US,D,20150505,000000,9.62424,9.63005,9.58461,9.60877,123683.44412639,0
+NEA.US,D,20150506,000000,9.59427,9.61554,9.41351,9.4222,507202.25772916,0
+NEA.US,D,20150507,000000,9.40675,9.42703,9.35841,9.3903,346881.98202433,0
+NEA.US,D,20150508,000000,9.41351,9.47923,9.40675,9.46571,232765.32744045,0
+NEA.US,D,20150511,000000,9.4222,9.45797,9.3903,9.42703,194144.38012429,0
+NEA.US,D,20150512,000000,9.40675,9.42703,9.3381,9.41351,230172.94264444,0
+NEA.US,D,20150513,000000,9.41253,9.44057,9.37291,9.37774,209208.34955745,0
+NEA.US,D,20150514,000000,9.40481,9.41253,9.35841,9.38352,356973.24845892,0
+NEA.US,D,20150515,000000,9.37774,9.4483,9.37774,9.43379,119945.89972575,0
+NEA.US,D,20150518,000000,9.43379,9.4483,9.36325,9.36325,167825.36417052,0
+NEA.US,D,20150519,000000,9.35259,9.37774,9.30428,9.32456,368160.01988114,0
+NEA.US,D,20150520,000000,9.31878,9.34489,9.30428,9.31296,193684.04044583,0
+NEA.US,D,20150521,000000,9.31296,9.33039,9.31296,9.31296,168260.87654048,0
+NEA.US,D,20150522,000000,9.2917,9.30428,9.23853,9.26755,237204.24330624,0
+NEA.US,D,20150526,000000,9.2453,9.27526,9.21631,9.25208,162938.52228052,0
+NEA.US,D,20150527,000000,9.2453,9.2917,9.2453,9.27526,167681.57267546,0
+NEA.US,D,20150528,000000,9.2917,9.30428,9.26755,9.26755,126122.72718665,0
+NEA.US,D,20150529,000000,9.2917,9.30428,9.25886,9.27526,114000.79381088,0
+NEA.US,D,20150601,000000,9.31878,9.34489,9.28396,9.31878,154698.95927166,0
+NEA.US,D,20150602,000000,9.28396,9.31878,9.27526,9.31296,165523.66577822,0
+NEA.US,D,20150603,000000,9.28396,9.28396,9.22404,9.23177,292483.28015559,0
+NEA.US,D,20150604,000000,9.23177,9.23177,9.13839,9.14515,335230.73303891,0
+NEA.US,D,20150605,000000,9.09992,9.11635,8.90948,9.01136,616059.6607955,0
+NEA.US,D,20150608,000000,8.97714,8.99493,8.90948,8.92969,534872.29305385,0
+NEA.US,D,20150609,000000,8.88338,8.91683,8.82248,8.86318,706907.95495774,0
+NEA.US,D,20150610,000000,8.84925,8.92969,8.82248,8.86753,434669.27594258,0
+NEA.US,D,20150611,000000,8.9123,8.9409,8.87874,8.93345,296169.10099685,0
+NEA.US,D,20150612,000000,8.93345,9.0104,8.92629,8.94748,197201.24248352,0
+NEA.US,D,20150615,000000,8.95693,9.00372,8.95693,8.97327,123727.92638747,0
+NEA.US,D,20150616,000000,8.99785,9.03611,8.99785,9.02732,152947.59955112,0
+NEA.US,D,20150617,000000,9.02065,9.02732,8.98188,9.0104,202068.42942096,0
+NEA.US,D,20150618,000000,8.97327,9.03611,8.97327,9.03611,261935.34598711,0
+NEA.US,D,20150619,000000,9.04172,9.07121,9.02065,9.05698,186032.05707149,0
+NEA.US,D,20150622,000000,9.06454,9.06454,9.00372,9.04927,232151.88602622,0
+NEA.US,D,20150623,000000,9.0132,9.06454,9.0132,9.04172,128697.52597247,0
+NEA.US,D,20150624,000000,9.03611,9.07604,9.03611,9.07604,119724.52289162,0
+NEA.US,D,20150625,000000,9.04927,9.05698,9.02065,9.02065,90793.467189283,0
+NEA.US,D,20150626,000000,9.0104,9.02732,8.94748,8.94748,192613.3627667,0
+NEA.US,D,20150629,000000,8.95693,8.97327,8.87218,8.87874,330101.82489102,0
+NEA.US,D,20150630,000000,8.87874,8.89556,8.85766,8.89556,354683.96372087,0
+NEA.US,D,20150701,000000,8.91877,8.92629,8.82992,8.89556,374927.53039012,0
+NEA.US,D,20150702,000000,8.91877,8.91877,8.88811,8.9123,149937.28839534,0
+NEA.US,D,20150706,000000,8.91877,8.94748,8.91877,8.94748,139053.61703107,0
+NEA.US,D,20150707,000000,8.97327,9.05698,8.97327,9.0132,203643.9290396,0
+NEA.US,D,20150708,000000,9.0132,9.05698,9.0132,9.02732,193913.69304947,0
+NEA.US,D,20150709,000000,9.02732,9.05698,8.99049,8.99049,204514.95377953,0
+NEA.US,D,20150710,000000,8.97327,9.0104,8.95693,9.0104,176869.74576332,0
+NEA.US,D,20150713,000000,9.00653,9.01136,8.96266,8.96873,164729.19190616,0
+NEA.US,D,20150714,000000,8.96266,8.98575,8.96266,8.97618,89532.446811652,0
+NEA.US,D,20150715,000000,8.96873,8.99415,8.96266,8.98575,127764.43296128,0
+NEA.US,D,20150716,000000,8.98575,9.01698,8.97618,8.99415,109863.94353185,0
+NEA.US,D,20150717,000000,9.00653,9.01698,8.98575,8.98575,47313.608705179,0
+NEA.US,D,20150720,000000,8.99987,9.00653,8.97618,8.97618,155459.29559449,0
+NEA.US,D,20150721,000000,8.96873,9.00653,8.96873,8.97618,94614.803756107,0
+NEA.US,D,20150722,000000,8.99987,9.01136,8.95791,8.95791,177122.15673308,0
+NEA.US,D,20150723,000000,8.95791,8.99415,8.95791,8.97618,109723.25545035,0
+NEA.US,D,20150724,000000,8.97618,9.01136,8.96873,9.01136,114143.55083475,0
+NEA.US,D,20150727,000000,9.01698,9.03806,8.97618,8.99987,149192.4691403,0
+NEA.US,D,20150728,000000,8.97618,9.04549,8.97618,9.03806,119841.41813581,0
+NEA.US,D,20150729,000000,9.06087,9.06743,9.04549,9.06743,138360.52133541,0
+NEA.US,D,20150730,000000,9.06743,9.08648,9.05313,9.07799,141780.48308146,0
+NEA.US,D,20150731,000000,9.08648,9.10783,9.07409,9.10783,122121.39263319,0
+NEA.US,D,20150803,000000,9.12603,9.14515,9.10783,9.14515,186577.22338733,0
+NEA.US,D,20150804,000000,9.15134,9.32649,9.11731,9.24725,551459.00407509,0
+NEA.US,D,20150805,000000,9.23951,9.23951,9.10783,9.10783,176554.23205111,0
+NEA.US,D,20150806,000000,9.08648,9.16575,9.07409,9.13365,132344.03690859,0
+NEA.US,D,20150807,000000,9.15134,9.158,9.10087,9.12603,105164.34092679,0
+NEA.US,D,20150810,000000,9.13935,9.158,9.06743,9.08648,171996.35199875,0
+NEA.US,D,20150811,000000,9.07409,9.19987,9.07409,9.19987,152386.91616746,0
+NEA.US,D,20150812,000000,9.21534,9.22985,9.17541,9.18828,107192.93892559,0
+NEA.US,D,20150813,000000,9.19503,9.2076,9.16961,9.18112,105923.64277845,0
+NEA.US,D,20150814,000000,9.14941,9.18828,9.14941,9.18112,91453.459806942,0
+NEA.US,D,20150817,000000,9.20084,9.2076,9.18112,9.19503,82384.250905652,0
+NEA.US,D,20150818,000000,9.19503,9.20084,9.14129,9.20084,90466.574294014,0
+NEA.US,D,20150819,000000,9.18112,9.2076,9.16961,9.20084,97839.250447715,0
+NEA.US,D,20150820,000000,9.2076,9.23661,9.16961,9.18828,125485.49293512,0
+NEA.US,D,20150821,000000,9.18112,9.21534,9.13645,9.13645,181931.41328401,0
+NEA.US,D,20150824,000000,9.06454,9.06454,8.96498,9.01136,343577.88105128,0
+NEA.US,D,20150825,000000,9.02635,9.08937,9.00278,9.02635,268705.95990966,0
+NEA.US,D,20150826,000000,9.03417,9.05604,8.98856,9.04741,193264.04514367,0
+NEA.US,D,20150827,000000,9.04741,9.07604,9.03417,9.03979,104647.10533301,0
+NEA.US,D,20150828,000000,9.07604,9.09604,9.06454,9.07604,70758.863699914,0
+NEA.US,D,20150831,000000,9.06454,9.09604,9.06454,9.07024,136263.64823825,0
+NEA.US,D,20150901,000000,9.09604,9.09604,9.06454,9.08937,113010.8048844,0
+NEA.US,D,20150902,000000,9.09604,9.09604,9.02635,9.03417,210993.84682717,0
+NEA.US,D,20150903,000000,9.05604,9.08937,9.05604,9.07604,83664.926235844,0
+NEA.US,D,20150904,000000,9.05604,9.12891,9.05604,9.12891,128890.97208454,0
+NEA.US,D,20150908,000000,9.09604,9.12891,9.07024,9.1116,157109.27713864,0
+NEA.US,D,20150909,000000,9.1116,9.12891,9.09604,9.09604,141792.89673572,0
+NEA.US,D,20150910,000000,9.1116,9.13645,9.06454,9.09604,111884.26576114,0
+NEA.US,D,20150911,000000,9.0828,9.09798,9.07216,9.07216,85510.422834443,0
+NEA.US,D,20150914,000000,9.0828,9.09034,8.98101,8.98952,270643.52444394,0
+NEA.US,D,20150915,000000,8.98101,9.02065,8.94563,8.96072,324401.88864759,0
+NEA.US,D,20150916,000000,8.95511,8.9723,8.93906,8.96072,254133.36429057,0
+NEA.US,D,20150917,000000,8.93906,9.11441,8.93906,9.11441,224111.97595655,0
+NEA.US,D,20150918,000000,9.14322,9.2105,9.12409,9.2105,253856.12601231,0
+NEA.US,D,20150921,000000,9.20276,9.22404,9.18305,9.19021,180758.32295735,0
+NEA.US,D,20150922,000000,9.17735,9.23177,9.17735,9.2105,279388.94386353,0
+NEA.US,D,20150923,000000,9.19698,9.24627,9.19698,9.22404,125524.80284022,0
+NEA.US,D,20150924,000000,9.22404,9.26078,9.19021,9.20276,189370.29559372,0
+NEA.US,D,20150925,000000,9.20276,9.22404,9.20276,9.20276,132642.99908181,0
+NEA.US,D,20150928,000000,9.20276,9.22404,9.18305,9.19021,132347.14032216,0
+NEA.US,D,20150929,000000,9.19021,9.21631,9.18305,9.20276,181457.62548011,0
+NEA.US,D,20150930,000000,9.19021,9.23177,9.17155,9.23177,181041.76806273,0
+NEA.US,D,20151001,000000,9.24627,9.25208,9.19021,9.19021,140820.49381941,0
+NEA.US,D,20151002,000000,9.20276,9.28589,9.20276,9.24627,170454.98992929,0
+NEA.US,D,20151005,000000,9.24627,9.28589,9.19021,9.19021,179972.12485478,0
+NEA.US,D,20151006,000000,9.19021,9.30813,9.19021,9.30813,195151.95506096,0
+NEA.US,D,20151007,000000,9.30039,9.32649,9.19698,9.32071,275908.98278858,0
+NEA.US,D,20151008,000000,9.32649,9.34005,9.30039,9.34005,190777.17640881,0
+NEA.US,D,20151009,000000,9.32649,9.34005,9.29556,9.32649,103569.1863556,0
+NEA.US,D,20151012,000000,9.32071,9.34777,9.29556,9.32649,92298.622767174,0
+NEA.US,D,20151013,000000,9.31587,9.32071,9.24819,9.27818,132993.68481439,0
+NEA.US,D,20151014,000000,9.29752,9.33617,9.28784,9.30137,69093.365087952,0
+NEA.US,D,20151015,000000,9.30137,9.32071,9.27044,9.29752,83281.137425261,0
+NEA.US,D,20151016,000000,9.29752,9.35067,9.27818,9.31007,56600.056555855,0
+NEA.US,D,20151019,000000,9.29752,9.33617,9.28784,9.30137,85362.493454621,0
+NEA.US,D,20151020,000000,9.29752,9.35067,9.28784,9.31587,128076.84325993,0
+NEA.US,D,20151021,000000,9.35743,9.38258,9.33617,9.35067,67545.79619137,0
+NEA.US,D,20151022,000000,9.37677,9.44154,9.37097,9.42703,136367.09535699,0
+NEA.US,D,20151023,000000,9.42028,9.44928,9.40481,9.43478,94228.94600315,0
+NEA.US,D,20151026,000000,9.44154,9.49179,9.44154,9.44928,218658.24385577,0
+NEA.US,D,20151027,000000,9.44928,9.49856,9.44154,9.44928,85667.662454949,0
+NEA.US,D,20151028,000000,9.44928,9.45797,9.41253,9.44928,120630.71965191,0
+NEA.US,D,20151029,000000,9.43478,9.46571,9.40481,9.46571,79063.5983936,0
+NEA.US,D,20151030,000000,9.44928,9.46571,9.43478,9.44154,92267.588631548,0
+NEA.US,D,20151102,000000,9.44154,9.53627,9.42703,9.53627,302752.47563445,0
+NEA.US,D,20151103,000000,9.54207,9.55367,9.50533,9.52855,175457.6925923,0
+NEA.US,D,20151104,000000,9.50533,9.52179,9.47344,9.47344,172197.03940913,0
+NEA.US,D,20151105,000000,9.48601,9.54788,9.47344,9.54788,174419.08351999,0
+NEA.US,D,20151106,000000,9.49856,9.50533,9.37677,9.38258,188885.12860676,0
+NEA.US,D,20151109,000000,9.34295,9.40481,9.31007,9.38934,204343.23156239,0
+NEA.US,D,20151110,000000,9.3381,9.42994,9.3381,9.39899,135857.10106152,0
+NEA.US,D,20151111,000000,9.37774,9.40675,9.3381,9.34489,141173.24849437,0
+NEA.US,D,20151112,000000,9.34489,9.37774,9.32264,9.3381,136134.3393398,0
+NEA.US,D,20151113,000000,9.34489,9.3903,9.3381,9.35841,145779.74869254,0
+NEA.US,D,20151116,000000,9.38352,9.41447,9.35841,9.37291,191485.78917228,0
+NEA.US,D,20151117,000000,9.37774,9.40675,9.35841,9.35841,145646.30190936,0
+NEA.US,D,20151118,000000,9.35841,9.3903,9.35841,9.37291,108466.37295747,0
+NEA.US,D,20151119,000000,9.3903,9.41447,9.37291,9.3903,104269.52334955,0
+NEA.US,D,20151120,000000,9.3903,9.4222,9.37774,9.40675,115450.08794465,0
+NEA.US,D,20151123,000000,9.3903,9.45216,9.3903,9.4367,145779.74869254,0
+NEA.US,D,20151124,000000,9.44445,9.46088,9.40675,9.45216,164361.95463459,0
+NEA.US,D,20151125,000000,9.46861,9.47538,9.42994,9.46088,88753.490007425,0
+NEA.US,D,20151127,000000,9.46861,9.48891,9.4222,9.4367,186455.1557872,0
+NEA.US,D,20151130,000000,9.44445,9.4831,9.42994,9.47538,166746.41072191,0
+NEA.US,D,20151201,000000,9.51598,9.53725,9.47538,9.48891,153668.62596884,0
+NEA.US,D,20151202,000000,9.48891,9.55561,9.4831,9.53048,299217.68758658,0
+NEA.US,D,20151203,000000,9.53048,9.53048,9.37291,9.3903,310898.93623643,0
+NEA.US,D,20151204,000000,9.37774,9.50148,9.37774,9.4222,181983.1368434,0
+NEA.US,D,20151207,000000,9.4222,9.47538,9.4222,9.45216,114753.88883541,0
+NEA.US,D,20151208,000000,9.45216,9.51598,9.45216,9.51598,218382.04004869,0
+NEA.US,D,20151209,000000,9.53725,9.57783,9.53725,9.57783,196797.79872037,0
+NEA.US,D,20151210,000000,9.54497,9.60877,9.53048,9.59427,184918.96607367,0
+NEA.US,D,20151211,000000,9.56528,9.61843,9.51888,9.51888,127012.37240794,0
+NEA.US,D,20151214,000000,9.53434,9.53434,9.37483,9.39321,245690.01045774,0
+NEA.US,D,20151215,000000,9.41061,9.46473,9.39321,9.45605,164596.77959417,0
+NEA.US,D,20151216,000000,9.44734,9.5034,9.40191,9.47731,204692.88282378,0
+NEA.US,D,20151217,000000,9.49085,9.57398,9.49085,9.56528,239491.45910194,0
+NEA.US,D,20151218,000000,9.58848,9.66485,9.56528,9.63488,183460.36169923,0
+NEA.US,D,20151221,000000,9.6484,9.7064,9.63488,9.67838,219366.85661924,0
+NEA.US,D,20151222,000000,9.69964,9.71899,9.59814,9.64164,302414.20355612,0
+NEA.US,D,20151223,000000,9.65615,9.71899,9.63488,9.71899,150626.24620625,0
+NEA.US,D,20151224,000000,9.7064,9.7518,9.69964,9.73248,77161.205879688,0
+NEA.US,D,20151228,000000,9.71899,9.80492,9.69964,9.80492,182294.51267084,0
+NEA.US,D,20151229,000000,9.80492,9.86402,9.77502,9.84759,227589.86808911,0
+NEA.US,D,20151230,000000,9.86402,9.92392,9.84848,9.91336,197749.51221292,0
+NEA.US,D,20151231,000000,9.9375,9.96072,9.91336,9.91336,223267.84746749,0
+NEA.US,D,20160104,000000,9.89302,9.90556,9.84277,9.87947,214096.22591866,0
+NEA.US,D,20160105,000000,9.89302,9.93166,9.87256,9.9181,180455.22289937,0
+NEA.US,D,20160106,000000,9.90556,9.97307,9.90556,9.96072,202653.94011312,0
+NEA.US,D,20160107,000000,9.97307,9.99728,9.94415,9.96839,207988.70802733,0
+NEA.US,D,20160108,000000,9.96839,9.99728,9.9181,9.9906,227566.07525179,0
+NEA.US,D,20160111,000000,9.98194,9.98194,9.90556,9.94415,198655.70897321,0
+NEA.US,D,20160112,000000,9.95189,9.98194,9.9375,9.96839,161954.74018114,0
+NEA.US,D,20160113,000000,9.98492,9.98492,9.90171,9.90171,181062.45748648,0
+NEA.US,D,20160114,000000,9.93364,9.96261,9.919,9.96261,135683.30990202,0
+NEA.US,D,20160115,000000,9.9259,9.98492,9.91436,9.97038,168260.87654048,0
+NEA.US,D,20160119,000000,10.0369,10.0369,9.94614,9.96261,204481.85070153,0
+NEA.US,D,20160120,000000,9.97038,9.98004,9.79152,9.865,260123.9869377,0
+NEA.US,D,20160121,000000,9.83009,9.919,9.83009,9.88146,98008.903722474,0
+NEA.US,D,20160122,000000,9.93364,9.97506,9.90171,9.94614,125497.90658936,0
+NEA.US,D,20160125,000000,9.9259,9.94614,9.88146,9.89302,130380.61059462,0
+NEA.US,D,20160126,000000,9.919,9.98492,9.87256,9.89302,244566.57474807,0
+NEA.US,D,20160127,000000,9.93364,9.95387,9.88818,9.90171,130366.12799799,0
+NEA.US,D,20160128,000000,9.88818,9.95387,9.87256,9.90645,234005.65839431,0
+NEA.US,D,20160129,000000,9.93364,10.0156,9.919,9.93939,223646.46392215,0
+NEA.US,D,20160201,000000,9.98492,10.0591,9.9375,10.0591,159290.9768732,0
+NEA.US,D,20160202,000000,10.0591,10.101,10.0447,10.065,149189.36572674,0
+NEA.US,D,20160203,000000,10.0862,10.1375,10.0591,10.0788,166469.17244364,0
+NEA.US,D,20160204,000000,10.101,10.1734,10.093,10.1734,166161.93450093,0
+NEA.US,D,20160205,000000,10.1734,10.1819,10.1232,10.1444,167765.36484164,0
+NEA.US,D,20160208,000000,10.1064,10.1297,10.0718,10.101,227541.2479433,0
+NEA.US,D,20160209,000000,10.1064,10.1297,10.0156,10.1297,285337.15319197,0
+NEA.US,D,20160210,000000,10.1316,10.1637,10.1019,10.1473,108976.36725293,0
+NEA.US,D,20160211,000000,10.1849,10.1926,10.095,10.1849,305315.89523722,0
+NEA.US,D,20160212,000000,10.1956,10.2101,10.1405,10.1405,382875.37252409,0
+NEA.US,D,20160216,000000,10.1405,10.1405,10.0225,10.1163,447448.09852244,0
+NEA.US,D,20160217,000000,10.1241,10.1241,10.0536,10.0806,202771.86982848,0
+NEA.US,D,20160218,000000,10.1019,10.1163,10.0003,10.0003,316510.94242892,0
+NEA.US,D,20160219,000000,10.06,10.0738,10.0003,10.0003,259601.578988,0
+NEA.US,D,20160222,000000,10.0003,10.0225,9.94713,10.0003,238041.13049697,0
+NEA.US,D,20160223,000000,9.99439,10.0872,9.98682,10.0806,208961.11094362,0
+NEA.US,D,20160224,000000,10.0806,10.095,10.0313,10.0447,178740.06967041,0
+NEA.US,D,20160225,000000,10.095,10.1019,10.0447,10.0806,172600.48317228,0
+NEA.US,D,20160226,000000,10.06,10.0738,10.0274,10.0447,92719.652540509,0
+NEA.US,D,20160229,000000,10.0872,10.0872,10.0447,10.0738,163330.5868606,0
+NEA.US,D,20160301,000000,10.1084,10.1241,10.0872,10.1163,200109.14099173,0
+NEA.US,D,20160302,000000,10.1316,10.1316,10.0176,10.0388,415324.66473531,0
+NEA.US,D,20160303,000000,10.0003,10.0738,10.0003,10.067,89788.995666166,0
+NEA.US,D,20160304,000000,10.0738,10.0872,10.0447,10.06,168400.53015081,0
+NEA.US,D,20160307,000000,10.0738,10.0806,9.95387,10.0003,755370.86115228,0
+NEA.US,D,20160308,000000,10.0388,10.067,9.99439,10.0003,252365.45303104,0
+NEA.US,D,20160309,000000,10.0176,10.0536,9.98682,10.0003,247061.71925246,0
+NEA.US,D,20160310,000000,10.06,10.067,10.0303,10.0447,126966.85567568,0
+NEA.US,D,20160311,000000,10.0758,10.0758,10.0486,10.0545,140176.01826956,0
+NEA.US,D,20160314,000000,10.0689,10.0902,10.0545,10.0902,94505.149810228,0
+NEA.US,D,20160315,000000,10.1192,10.1192,10.0902,10.097,159257.87379521,0
+NEA.US,D,20160316,000000,10.097,10.126,10.097,10.126,122470.00942338,0
+NEA.US,D,20160317,000000,10.1346,10.1829,10.1346,10.1695,170219.13049853,0
+NEA.US,D,20160318,000000,10.2051,10.2139,10.1587,10.1695,152948.63402232,0
+NEA.US,D,20160321,000000,10.1869,10.2227,10.1558,10.2227,125258.94374506,0
+NEA.US,D,20160322,000000,10.2227,10.2767,10.2139,10.2767,220687.87632575,0
+NEA.US,D,20160323,000000,10.269,10.2835,10.2303,10.2303,142157.03059374,0
+NEA.US,D,20160324,000000,10.2545,10.269,10.2139,10.2139,133779.88291693,0
+NEA.US,D,20160328,000000,10.2303,10.2622,10.2051,10.2622,94985.144441252,0
+NEA.US,D,20160329,000000,10.2767,10.3154,10.2439,10.2912,192589.5699294,0
+NEA.US,D,20160330,000000,10.2835,10.3618,10.2835,10.3618,270275.25270115,0
+NEA.US,D,20160331,000000,10.3406,10.4045,10.2999,10.3077,287595.40379438,0
+NEA.US,D,20160401,000000,10.3618,10.3986,10.3532,10.3532,171938.42161224,0
+NEA.US,D,20160404,000000,10.4111,10.441,10.3803,10.441,153761.72837573,0
+NEA.US,D,20160405,000000,10.5164,10.5321,10.441,10.4701,228579.8570156,0
+NEA.US,D,20160406,000000,10.4923,10.5456,10.4566,10.4566,178293.1781174,0
+NEA.US,D,20160407,000000,10.441,10.5164,10.4228,10.441,379184.37932691,0
+NEA.US,D,20160408,000000,10.4479,10.4865,10.4296,10.4296,134361.25572432,0
+NEA.US,D,20160411,000000,10.4566,10.5618,10.4528,10.5386,105494.33723562,0
+NEA.US,D,20160412,000000,10.5321,10.6353,10.5321,10.6054,248613.42603378,0
+NEA.US,D,20160413,000000,10.6016,10.6363,10.5107,10.5474,296177.37676634,0
+NEA.US,D,20160414,000000,10.5252,10.5899,10.5252,10.5822,114602.85604203,0
+NEA.US,D,20160415,000000,10.6016,10.6469,10.5822,10.6432,125858.93703381,0
+NEA.US,D,20160418,000000,10.6305,10.6904,10.6305,10.677,134816.42304687,0
+NEA.US,D,20160419,000000,10.6828,10.6904,10.6363,10.6469,119908.65876301,0
+NEA.US,D,20160420,000000,10.677,10.7156,10.6469,10.6624,160584.06585764,0
+NEA.US,D,20160421,000000,10.6469,10.7001,10.6363,10.6363,130937.15609352,0
+NEA.US,D,20160422,000000,10.6432,10.6828,10.6363,10.6432,130552.33281175,0
+NEA.US,D,20160425,000000,10.6363,10.677,10.5958,10.6141,116852.83087497,0
+NEA.US,D,20160426,000000,10.6141,10.6305,10.533,10.533,189304.08943771,0
+NEA.US,D,20160427,000000,10.5406,10.6141,10.5406,10.6141,170561.5404616,0
+NEA.US,D,20160428,000000,10.6141,10.6469,10.5638,10.6305,161073.37072936,0
+NEA.US,D,20160429,000000,10.6016,10.6624,10.5958,10.6547,133139.54525182,0
+NEA.US,D,20160502,000000,10.7001,10.708,10.6305,10.6547,187385.14538481,0
+NEA.US,D,20160503,000000,10.6904,10.7803,10.6904,10.7224,204650.4695051,0
+NEA.US,D,20160504,000000,10.7224,10.7746,10.6904,10.7224,223425.08708802,0
+NEA.US,D,20160505,000000,10.7534,10.8355,10.7224,10.8025,174875.2853137,0
+NEA.US,D,20160506,000000,10.7803,10.8257,10.7678,10.7803,117293.51560087,0
+NEA.US,D,20160509,000000,10.8287,10.8489,10.7534,10.7678,267305.28592169,0
+NEA.US,D,20160510,000000,10.82,10.82,10.761,10.761,176672.1617665,0
+NEA.US,D,20160511,000000,10.7911,10.8317,10.7746,10.8317,242177.98077601,0
+NEA.US,D,20160512,000000,10.7977,10.8655,10.7977,10.8218,146169.74433026,0
+NEA.US,D,20160513,000000,10.8218,10.8761,10.8218,10.8317,155133.43717042,0
+NEA.US,D,20160516,000000,10.8317,10.8499,10.7977,10.7977,133853.33037124,0
+NEA.US,D,20160517,000000,10.7977,10.8441,10.7823,10.7977,235205.64497189,0
+NEA.US,D,20160518,000000,10.8355,10.8355,10.6442,10.6644,302192.82672196,0
+NEA.US,D,20160519,000000,10.6373,10.6644,10.6082,10.6442,318720.57288554,0
+NEA.US,D,20160520,000000,10.6644,10.6788,10.616,10.6566,180423.15429257,0
+NEA.US,D,20160523,000000,10.6788,10.7098,10.6325,10.6644,118464.53698519,0
+NEA.US,D,20160524,000000,10.6924,10.7098,10.6442,10.6924,142611.16344508,0
+NEA.US,D,20160525,000000,10.7166,10.7166,10.6847,10.7166,71164.376405435,0
+NEA.US,D,20160526,000000,10.7243,10.7823,10.7243,10.764,122162.77148068,0
+NEA.US,D,20160527,000000,10.7911,10.7911,10.7466,10.764,88519.699519037,0
+NEA.US,D,20160531,000000,10.7466,10.7552,10.6924,10.7552,176189.06372191,0
+NEA.US,D,20160601,000000,10.7688,10.8317,10.764,10.7746,201960.84441746,0
+NEA.US,D,20160602,000000,10.7688,10.8055,10.7243,10.7243,352438.12677267,0
+NEA.US,D,20160603,000000,10.7823,10.8317,10.7552,10.7552,139015.34159713,0
+NEA.US,D,20160606,000000,10.8055,10.8055,10.7322,10.7322,193391.28509975,0
+NEA.US,D,20160607,000000,10.7746,10.7911,10.7552,10.7746,354544.31011055,0
+NEA.US,D,20160608,000000,10.8055,10.8143,10.7688,10.8143,174381.84255725,0
+NEA.US,D,20160609,000000,10.7977,10.8499,10.7977,10.8499,174460.46236751,0
+NEA.US,D,20160610,000000,10.8578,10.8992,10.848,10.8655,127740.64012397,0
+NEA.US,D,20160613,000000,10.9012,10.9012,10.8336,10.8336,173760.12537354,0
+NEA.US,D,20160614,000000,10.8597,10.879,10.8238,10.8673,161979.56748966,0
+NEA.US,D,20160615,000000,10.8925,10.8925,10.846,10.8673,138392.58994222,0
+NEA.US,D,20160616,000000,10.879,10.9274,10.8721,10.9274,131636.45861632,0
+NEA.US,D,20160617,000000,10.8858,10.9505,10.8858,10.9274,64436.17580158,0
+NEA.US,D,20160620,000000,10.9361,10.9408,10.8721,10.8721,120172.44891582,0
+NEA.US,D,20160621,000000,10.8925,10.91,10.8721,10.8858,173681.50556327,0
+NEA.US,D,20160622,000000,10.9176,10.9176,10.7987,10.8673,367551.75082287,0
+NEA.US,D,20160623,000000,10.8673,10.879,10.8355,10.8597,149393.15655068,0
+NEA.US,D,20160624,000000,10.8858,10.9361,10.8509,10.8721,432308.61269258,0
+NEA.US,D,20160627,000000,10.9505,10.9505,10.8925,10.91,577321.81823516,0
+NEA.US,D,20160628,000000,10.9361,10.9826,10.91,10.9826,322524.32344218,0
+NEA.US,D,20160629,000000,10.99,11.0048,10.9668,10.9757,255075.76754243,0
+NEA.US,D,20160630,000000,10.99,11.0328,10.9757,11.0171,405502.36080949,0
+NEA.US,D,20160701,000000,11.0763,11.0906,11.0423,11.0763,171377.73822861,0
+NEA.US,D,20160705,000000,11.0684,11.0906,11.0522,11.0829,220713.73810543,0
+NEA.US,D,20160706,000000,11.0956,11.1034,11.0829,11.0906,182310.02973867,0
+NEA.US,D,20160707,000000,11.1034,11.1237,11.0926,11.1237,255800.93184492,0
+NEA.US,D,20160708,000000,11.1168,11.173,11.1071,11.173,207900.77797638,0
+NEA.US,D,20160711,000000,11.173,11.1795,11.1419,11.173,258146.07802708,0
+NEA.US,D,20160712,000000,11.173,11.1795,11.0684,11.0906,405172.36450065,0
+NEA.US,D,20160713,000000,11.0532,11.0926,10.9022,10.937,750352.64142146,0
+NEA.US,D,20160714,000000,10.937,10.9399,10.6944,10.7408,520508.66061466,0
+NEA.US,D,20160715,000000,10.6798,10.88,10.6566,10.847,284704.05682519,0
+NEA.US,D,20160718,000000,10.9022,10.9688,10.9022,10.9505,201376.36819649,0
+NEA.US,D,20160719,000000,11.0104,11.027,10.937,10.992,165414.01183235,0
+NEA.US,D,20160720,000000,11.0181,11.0181,10.9554,10.9988,166249.86455189,0
+NEA.US,D,20160721,000000,11.0104,11.027,10.9776,11.0181,255716.10520751,0
+NEA.US,D,20160722,000000,11.0625,11.0985,11.027,11.0926,240229.03705865,0
+NEA.US,D,20160725,000000,11.0985,11.1128,11.0442,11.0442,163692.65177625,0
+NEA.US,D,20160726,000000,11.0442,11.0532,11.0104,11.0181,183535.87809591,0
+NEA.US,D,20160727,000000,11.0625,11.1089,11.0532,11.0532,231897.40611409,0
+NEA.US,D,20160728,000000,11.0985,11.0985,11.0346,11.0442,171270.15322508,0
+NEA.US,D,20160729,000000,11.0838,11.1526,11.0838,11.1526,243922.09919823,0
+NEA.US,D,20160801,000000,11.1593,11.1671,11.1128,11.1128,175410.10691768,0
+NEA.US,D,20160802,000000,11.0838,11.1061,11.027,11.0625,301012.49509697,0
+NEA.US,D,20160803,000000,11.0625,11.1671,11.0625,11.1526,174706.66651014,0
+NEA.US,D,20160804,000000,11.1902,11.1952,11.1361,11.1526,290033.65238346,0
+NEA.US,D,20160805,000000,11.1902,11.1952,11.1439,11.1526,295196.69808055,0
+NEA.US,D,20160808,000000,11.1439,11.169,11.1361,11.1439,203953.23592468,0
+NEA.US,D,20160809,000000,11.1361,11.1593,11.1188,11.1188,122822.76409836,0
+NEA.US,D,20160810,000000,11.1671,11.1671,11.1188,11.1361,272443.50431028,0
+NEA.US,D,20160811,000000,11.17,11.1776,11.0793,11.0946,244148.6483883,0
+NEA.US,D,20160812,000000,11.1303,11.1468,11.0995,11.1071,186328.95030232,0
+NEA.US,D,20160815,000000,11.0995,11.1071,11.0201,11.0364,315632.67639069,0
+NEA.US,D,20160816,000000,11.0635,11.0635,11.0068,11.0201,212535.20889664,0
+NEA.US,D,20160817,000000,11.0704,11.0858,11.029,11.0858,118337.29702911,0
+NEA.US,D,20160818,000000,11.0793,11.1071,11.0704,11.0704,182710.37008826,0
+NEA.US,D,20160819,000000,11.0704,11.0946,11.0462,11.0858,118614.53530738,0
+NEA.US,D,20160822,000000,11.0995,11.1198,11.0858,11.1198,123954.47557753,0
+NEA.US,D,20160823,000000,11.1468,11.1468,11.1198,11.1468,130821.29532052,0
+NEA.US,D,20160824,000000,11.17,11.17,11.1128,11.1303,141673.93254913,0
+NEA.US,D,20160825,000000,11.1544,11.1544,11.0635,11.1071,155449.98535381,0
+NEA.US,D,20160826,000000,11.1071,11.1071,11.0462,11.0635,191949.23226429,0
+NEA.US,D,20160829,000000,11.0793,11.1303,11.0793,11.1128,273990.03873568,0
+NEA.US,D,20160830,000000,11.138,11.138,11.0704,11.0704,171339.46279464,0
+NEA.US,D,20160831,000000,11.0858,11.0858,11.0674,11.0704,133419.88694366,0
+NEA.US,D,20160901,000000,11.0793,11.1071,11.029,11.0551,195835.74051595,0
+NEA.US,D,20160902,000000,11.0793,11.0793,10.9998,11.0068,248146.87952819,0
+NEA.US,D,20160906,000000,11.0068,11.1128,10.9998,11.0946,261870.17430229,0
+NEA.US,D,20160907,000000,11.1188,11.1188,11.0829,11.1051,125238.25432128,0
+NEA.US,D,20160908,000000,11.0976,11.1051,10.9757,11.025,227971.58795732,0
+NEA.US,D,20160909,000000,10.9757,10.9757,10.7543,10.7746,456573.16886786,0
+NEA.US,D,20160912,000000,10.7543,10.7977,10.6422,10.7823,770077.93802575,0
+NEA.US,D,20160913,000000,10.8055,10.8055,10.646,10.7001,1092517.4348305,0
+NEA.US,D,20160914,000000,10.6761,10.7977,10.6538,10.7312,1406155.6507715,0
+NEA.US,D,20160915,000000,10.7378,10.7543,10.6904,10.7378,691681.57354811,0
+NEA.US,D,20160916,000000,10.6904,10.7312,10.6422,10.6761,1148729.5646911,0
+NEA.US,D,20160919,000000,10.6615,10.7688,10.6615,10.7543,694669.12633778,0
+NEA.US,D,20160920,000000,10.76,10.8016,10.7358,10.7358,606655.28322944,0
+NEA.US,D,20160921,000000,10.7418,10.8973,10.7418,10.8973,1034258.0864898,0
+NEA.US,D,20160922,000000,10.9234,11.0319,10.9234,10.9641,873114.37171974,0
+NEA.US,D,20160923,000000,11.0095,11.0095,10.8509,10.9147,697954.60682946,0
+NEA.US,D,20160926,000000,10.9234,10.9332,10.8702,10.8973,383906.7402981,0
+NEA.US,D,20160927,000000,10.9062,10.9466,10.8973,10.9332,498446.49359769,0
+NEA.US,D,20160928,000000,10.9389,10.9959,10.9342,10.9806,520850.03610655,0
+NEA.US,D,20160929,000000,10.9806,10.9806,10.8973,10.9234,699403.90096321,0
+NEA.US,D,20160930,000000,10.9466,10.9525,10.8404,10.8627,711426.52510497,0
+NEA.US,D,20161003,000000,10.9234,10.9234,10.8277,10.8539,401214.47773707,0
+NEA.US,D,20161004,000000,10.8627,10.8702,10.6798,10.6876,854452.51149626,0
+NEA.US,D,20161005,000000,10.6876,10.7418,10.5755,10.6102,955025.86929268,0
+NEA.US,D,20161006,000000,10.6102,10.6392,10.5406,10.5755,1034682.2196767,0
+NEA.US,D,20161007,000000,10.5978,10.6102,10.4942,10.5484,687915.06395424,0
+NEA.US,D,20161010,000000,10.5484,10.5563,10.4788,10.4942,1000516.7397654,0
+NEA.US,D,20161011,000000,10.4874,10.5107,10.4642,10.472,878970.5131125,0
+NEA.US,D,20161012,000000,10.4632,10.4701,10.3637,10.3694,2068986.8573699,0
+NEA.US,D,20161013,000000,10.3241,10.3694,10.2632,10.3492,2090413.8590779,0
+NEA.US,D,20161014,000000,10.2787,10.3338,10.2554,10.2787,1583566.4249661,0
+NEA.US,D,20161017,000000,10.2787,10.3241,10.1232,10.1385,2029741.0894566,0
+NEA.US,D,20161018,000000,10.1849,10.2439,10.1306,10.2439,1518333.7063501,0
+NEA.US,D,20161019,000000,10.2554,10.3926,10.2554,10.384,865748.93686434,0
+NEA.US,D,20161020,000000,10.441,10.4479,10.3348,10.3774,792780.44270782,0
+NEA.US,D,20161021,000000,10.4286,10.4286,10.3926,10.4286,536378.48310293,0
+NEA.US,D,20161024,000000,10.4479,10.4479,10.4168,10.4168,617345.50848165,0
+NEA.US,D,20161025,000000,10.4081,10.4286,10.3966,10.4286,453490.44472896,0
+NEA.US,D,20161026,000000,10.4352,10.4352,10.3774,10.4016,714342.69938269,0
+NEA.US,D,20161027,000000,10.3694,10.3926,10.2787,10.3009,1077313.8117871,0
+NEA.US,D,20161028,000000,10.2854,10.2942,10.1926,10.1956,1399650.8959443,0
+NEA.US,D,20161031,000000,10.212,10.2787,10.1926,10.2787,1324319.6695953,0
+NEA.US,D,20161101,000000,10.2854,10.2904,10.212,10.2787,760675.62940207,0
+NEA.US,D,20161102,000000,10.3492,10.3492,10.2787,10.3009,585178.62690462,0
+NEA.US,D,20161103,000000,10.3087,10.3338,10.2787,10.3009,485060.43643075,0
+NEA.US,D,20161104,000000,10.3174,10.3174,10.2554,10.2632,545001.83492239,0
+NEA.US,D,20161107,000000,10.237,10.271,10.212,10.2554,851284.96071996,0
+NEA.US,D,20161108,000000,10.2554,10.3087,10.2439,10.271,674635.5573196,0
+NEA.US,D,20161109,000000,10.212,10.2294,10.1306,10.1587,1500749.765104,0
+NEA.US,D,20161110,000000,10.1365,10.1434,9.95288,9.96172,2915291.8737931,0
+NEA.US,D,20161111,000000,9.92194,10.0313,9.84464,9.94514,1572505.8590287,0
+NEA.US,D,20161114,000000,9.88916,9.90744,9.76633,9.84464,2309143.4814456,0
+NEA.US,D,20161115,000000,9.85133,9.94514,9.78186,9.9384,1588699.4709988,0
+NEA.US,D,20161116,000000,9.94514,10.0225,9.86402,9.90368,1139381.0485692,0
+NEA.US,D,20161117,000000,9.84464,9.90368,9.81277,9.85919,1296725.1506673,0
+NEA.US,D,20161118,000000,9.84464,9.86686,9.75863,9.83107,1430071.5901568,0
+NEA.US,D,20161121,000000,9.89677,9.99927,9.85919,9.99927,1848624.8394683,0
+NEA.US,D,20161122,000000,10.0536,10.1124,10.0166,10.0832,1917681.9980647,0
+NEA.US,D,20161123,000000,9.99259,10.0313,9.95288,9.98492,1396169.9003982,0
+NEA.US,D,20161125,000000,9.97506,10.0071,9.95288,9.98492,315351.30022766,0
+NEA.US,D,20161128,000000,10.0313,10.061,9.98492,9.98492,1229832.1057953,0
+NEA.US,D,20161129,000000,9.99259,9.99927,9.91712,9.95288,1007178.7342132,0
+NEA.US,D,20161130,000000,9.90368,9.92966,9.84464,9.88916,1300335.4551117,0
+NEA.US,D,20161201,000000,9.84464,9.88244,9.77405,9.79053,1489172.9980441,0
+NEA.US,D,20161202,000000,9.76633,9.84464,9.7286,9.83795,1505455.574536,0
+NEA.US,D,20161205,000000,9.80492,9.84464,9.77405,9.82246,987834.12300596,0
+NEA.US,D,20161206,000000,9.79053,9.90368,9.79053,9.90368,1211478.5179857,0
+NEA.US,D,20161207,000000,9.90368,10.068,9.90368,10.0071,1262019.6767962,0
+NEA.US,D,20161208,000000,9.96172,10.0071,9.95288,9.97038,1517374.7515592,0
+NEA.US,D,20161209,000000,9.92194,9.96172,9.91712,9.95288,1120435.7432403,0
+NEA.US,D,20161212,000000,9.91712,9.95288,9.87168,9.91712,950388.33495886,0
+NEA.US,D,20161213,000000,9.93939,9.95387,9.91238,9.95387,1490470.2249134,0
+NEA.US,D,20161214,000000,9.97128,10.0147,9.91238,9.9181,1392423.0457568,0
+NEA.US,D,20161215,000000,9.91238,9.9181,9.86884,9.91238,1604580.6726699,0
+NEA.US,D,20161216,000000,9.90467,9.9181,9.87552,9.91238,1385113.4723456,0
+NEA.US,D,20161219,000000,9.92392,9.93939,9.89104,9.9181,1386070.358194,0
+NEA.US,D,20161220,000000,9.88421,9.92392,9.88047,9.90467,1470117.004298,0
+NEA.US,D,20161221,000000,9.89104,9.93939,9.89104,9.93166,1569017.6221843,0
+NEA.US,D,20161222,000000,9.92392,9.97706,9.91513,9.97706,1088009.2093952,0
+NEA.US,D,20161223,000000,10.0023,10.0186,9.98682,9.99439,888503.16510579,0
+NEA.US,D,20161227,000000,9.97128,10.0147,9.93166,9.96361,1235216.5283266,0
+NEA.US,D,20161228,000000,9.96361,10.0255,9.94713,10.01,1554232.9599718,0
+NEA.US,D,20161229,000000,10.0255,10.062,10.0186,10.0408,1457968.1746716,0
+NEA.US,D,20161230,000000,10.062,10.1046,10.0555,10.0698,1154034.3329409,0
+NEA.US,D,20170103,000000,10.0698,10.0814,9.98682,10.0186,1040577.6709748,0
+NEA.US,D,20170104,000000,10.0333,10.0555,10.0255,10.0333,1010010.0818535,0
+NEA.US,D,20170105,000000,10.0255,10.1074,10.0255,10.0768,1087809.5564559,0
+NEA.US,D,20170106,000000,10.0768,10.0768,10.062,10.0698,518133.51476804,0
+NEA.US,D,20170109,000000,10.093,10.1395,10.093,10.1232,645467.60771532,0
+NEA.US,D,20170110,000000,10.1232,10.1531,10.1074,10.1153,714481.31852181,0
+NEA.US,D,20170111,000000,10.1414,10.1558,10.1084,10.1084,518714.88757545,0
+NEA.US,D,20170112,000000,10.1627,10.1995,10.1414,10.18,1052960.2910898,0
+NEA.US,D,20170113,000000,10.1627,10.2168,10.1548,10.1995,881331.17636248,0
+NEA.US,D,20170117,000000,10.2332,10.241,10.1548,10.1704,1239889.2346808,0
+NEA.US,D,20170118,000000,10.1627,10.18,10.1548,10.1627,465568.93031483,0
+NEA.US,D,20170119,000000,10.1473,10.1627,10.1084,10.1251,555319.65054706,0
+NEA.US,D,20170120,000000,10.095,10.1251,10.063,10.095,663626.71494165,0
+NEA.US,D,20170123,000000,10.1029,10.1548,10.1029,10.1326,588728.93202031,0
+NEA.US,D,20170124,000000,10.1084,10.1414,10.0718,10.0872,664618.7728105,0
+NEA.US,D,20170125,000000,10.0718,10.095,10.0575,10.0718,675638.99437151,0
+NEA.US,D,20170126,000000,10.063,10.0788,10.0342,10.0342,651553.4017117,0
+NEA.US,D,20170127,000000,10.0342,10.0788,10.0264,10.0575,728527.36830644,0
+NEA.US,D,20170130,000000,10.0418,10.0872,10.0418,10.0788,507677.08000425,0
+NEA.US,D,20170131,000000,10.0788,10.1084,10.0718,10.0872,1025296.462592,0
+NEA.US,D,20170201,000000,10.0872,10.18,10.0788,10.1548,1390266.1733309,0
+NEA.US,D,20170202,000000,10.1995,10.2247,10.1326,10.1704,843043.32876872,0
+NEA.US,D,20170203,000000,10.1704,10.1995,10.1704,10.18,489840.72778842,0
+NEA.US,D,20170206,000000,10.1879,10.2168,10.1839,10.1995,664620.84175287,0
+NEA.US,D,20170207,000000,10.1946,10.2081,10.1473,10.18,560476.48941703,0
+NEA.US,D,20170208,000000,10.1995,10.2254,10.1879,10.2168,512288.75255836,0
+NEA.US,D,20170209,000000,10.1995,10.2168,10.1879,10.1946,584774.1486703,0
+NEA.US,D,20170210,000000,10.1946,10.2254,10.1946,10.2254,655008.53547812,0
+NEA.US,D,20170213,000000,10.2188,10.2264,10.1492,10.1492,718329.55133953,0
+NEA.US,D,20170214,000000,10.1558,10.1887,10.1182,10.1182,528721.32737266,0
+NEA.US,D,20170215,000000,10.096,10.1424,10.0728,10.0797,1047201.3899886,0
+NEA.US,D,20170216,000000,10.0797,10.1029,10.0728,10.0797,761113.21071438,0
+NEA.US,D,20170217,000000,10.096,10.126,10.0582,10.064,673842.11791874,0
+NEA.US,D,20170221,000000,10.0728,10.126,10.0582,10.126,1001906.0345703,0
+NEA.US,D,20170222,000000,10.126,10.1492,10.126,10.1336,596895.04757488,0
+NEA.US,D,20170223,000000,10.1336,10.1724,10.1336,10.1558,334484.87931268,0
+NEA.US,D,20170224,000000,10.1809,10.2264,10.1809,10.2264,564791.26874031,0
+NEA.US,D,20170227,000000,10.2188,10.2264,10.1887,10.2091,668674.93433691,0
+NEA.US,D,20170228,000000,10.2091,10.2188,10.1809,10.2091,553572.42871129,0
+NEA.US,D,20170301,000000,10.1724,10.1724,10.1336,10.1724,1269284.7679462,0
+NEA.US,D,20170302,000000,10.1558,10.1809,10.0797,10.126,829583.82414743,0
+NEA.US,D,20170303,000000,10.096,10.1212,10.0582,10.0582,846766.39057272,0
+NEA.US,D,20170306,000000,10.0582,10.0728,10.0186,10.035,1123456.3991079,0
+NEA.US,D,20170307,000000,10.0274,10.0506,10.0186,10.0274,612850.73117171,0
+NEA.US,D,20170308,000000,10.0041,10.0186,9.95486,9.95486,1188636.3596934,0
+NEA.US,D,20170309,000000,9.95486,9.95972,9.86107,9.91336,1979280.6193988,0
+NEA.US,D,20170310,000000,9.9181,9.94812,9.89104,9.94812,1585448.1280562,0
+NEA.US,D,20170313,000000,9.93462,9.94911,9.90645,9.919,801179.31427958,0
+NEA.US,D,20170314,000000,9.919,9.94911,9.90645,9.94911,576744.58331252,0
+NEA.US,D,20170315,000000,9.93462,10.0293,9.91436,10.0293,909165.69260602,0
+NEA.US,D,20170316,000000,10.0138,10.0438,9.93462,9.98104,844673.65536031,0
+NEA.US,D,20170317,000000,9.98104,10.067,9.9664,10.067,841596.10357733,0
+NEA.US,D,20170320,000000,10.0447,10.1279,10.0333,10.1046,835587.89492001,0
+NEA.US,D,20170321,000000,10.1124,10.1124,10.067,10.0758,745738.89992497,0
+NEA.US,D,20170322,000000,10.0902,10.1212,10.067,10.1046,427835.55927759,0
+NEA.US,D,20170323,000000,10.1046,10.1279,10.0758,10.0758,569277.77028073,0
+NEA.US,D,20170324,000000,10.0902,10.1656,10.0823,10.1046,684487.86090987,0
+NEA.US,D,20170327,000000,10.1434,10.1578,10.1212,10.1511,562632.32737188,0
+NEA.US,D,20170328,000000,10.1578,10.1917,10.1511,10.1656,675285.20522537,0
+NEA.US,D,20170329,000000,10.1511,10.2129,10.1511,10.1956,631265.35278138,0
+NEA.US,D,20170330,000000,10.1956,10.2051,10.1753,10.1917,364442.13043306,0
+NEA.US,D,20170331,000000,10.1753,10.2506,10.1753,10.2303,579607.99955964,0
+NEA.US,D,20170403,000000,10.2506,10.2652,10.1956,10.2303,599169.8497163,0
+NEA.US,D,20170404,000000,10.1839,10.2439,10.1839,10.1917,656791.96380549,0
+NEA.US,D,20170405,000000,10.1656,10.2217,10.1656,10.2217,359193.22362742,0
+NEA.US,D,20170406,000000,10.1956,10.2506,10.1956,10.2303,573252.20858331,0
+NEA.US,D,20170407,000000,10.2439,10.2728,10.2303,10.238,544764.94102044,0
+NEA.US,D,20170410,000000,10.2574,10.3522,10.2574,10.3522,744533.74099146,0
+NEA.US,D,20170411,000000,10.3764,10.4352,10.3532,10.4352,940273.27568696,0
+NEA.US,D,20170412,000000,10.441,10.4566,10.4071,10.4158,447470.85688858,0
+NEA.US,D,20170413,000000,10.4277,10.4566,10.4277,10.4566,486001.80521142,0
+NEA.US,D,20170417,000000,10.4566,10.4632,10.4218,10.4566,618788.59578828,0
+NEA.US,D,20170418,000000,10.441,10.4711,10.441,10.4479,661667.42651241,0
+NEA.US,D,20170419,000000,10.441,10.4632,10.4352,10.4566,311942.71766467,0
+NEA.US,D,20170420,000000,10.441,10.4942,10.441,10.4874,436330.6366698,0
+NEA.US,D,20170421,000000,10.4942,10.4942,10.4566,10.4788,456570.06545431,0
+NEA.US,D,20170424,000000,10.4566,10.4566,10.4071,10.4218,603665.66149742,0
+NEA.US,D,20170425,000000,10.4006,10.4121,10.3618,10.3685,668302.52470939,0
+NEA.US,D,20170426,000000,10.3685,10.4158,10.3647,10.3916,399277.94767396,0
+NEA.US,D,20170427,000000,10.3916,10.4158,10.3869,10.4158,309386.53936023,0
+NEA.US,D,20170428,000000,10.4006,10.4247,10.3956,10.4158,483523.21224602,0
+NEA.US,D,20170501,000000,10.4277,10.4352,10.3618,10.3916,1108247.6037084,0
+NEA.US,D,20170502,000000,10.3916,10.4158,10.3764,10.4071,415739.48768152,0
+NEA.US,D,20170503,000000,10.4158,10.4352,10.4111,10.4218,455449.73315816,0
+NEA.US,D,20170504,000000,10.4006,10.4277,10.4006,10.4277,517819.03552703,0
+NEA.US,D,20170505,000000,10.4277,10.4277,10.4071,10.4277,370619.99236515,0
+NEA.US,D,20170508,000000,10.4071,10.4218,10.3764,10.3916,484157.34308399,0
+NEA.US,D,20170509,000000,10.3831,10.3831,10.3396,10.3396,586434.47492634,0
+NEA.US,D,20170510,000000,10.3396,10.3618,10.2884,10.3618,532539.56052592,0
+NEA.US,D,20170511,000000,10.3221,10.4016,10.3221,10.3637,452843.90023672,0
+NEA.US,D,20170512,000000,10.3774,10.4508,10.3774,10.4362,497962.36108191,0
+NEA.US,D,20170515,000000,10.4178,10.4817,10.4178,10.4817,669714.5778804,0
+NEA.US,D,20170516,000000,10.4574,10.4962,10.443,10.474,417506.36446986,0
+NEA.US,D,20170517,000000,10.4894,10.5214,10.4894,10.5135,559115.1253342,0
+NEA.US,D,20170518,000000,10.4962,10.5543,10.443,10.443,791411.83732668,0
+NEA.US,D,20170519,000000,10.4508,10.4894,10.443,10.474,411406.08787686,0
+NEA.US,D,20170522,000000,10.4574,10.5049,10.4574,10.4894,264692.21170195,0
+NEA.US,D,20170523,000000,10.5049,10.5376,10.4894,10.5135,498556.14754357,0
+NEA.US,D,20170524,000000,10.5135,10.5376,10.5135,10.5301,466076.85566793,0
+NEA.US,D,20170525,000000,10.5214,10.5376,10.5135,10.5214,376934.40449398,0
+NEA.US,D,20170526,000000,10.5446,10.5628,10.5376,10.5543,691307.09497823,0
+NEA.US,D,20170530,000000,10.5446,10.5822,10.5446,10.5628,438258.8909634,0
+NEA.US,D,20170531,000000,10.5726,10.617,10.5726,10.6016,528087.19653468,0
+NEA.US,D,20170601,000000,10.6402,10.6402,10.5958,10.6247,579589.37907829,0
+NEA.US,D,20170602,000000,10.6585,10.6672,10.6082,10.6402,496088.93376125,0
+NEA.US,D,20170605,000000,10.6334,10.6363,10.589,10.617,474556.41599231,0
+NEA.US,D,20170606,000000,10.6247,10.6672,10.6247,10.6334,475279.51135241,0
+NEA.US,D,20170607,000000,10.6334,10.6509,10.6247,10.6402,565735.74093454,0
+NEA.US,D,20170608,000000,10.6334,10.6442,10.6247,10.6247,555094.13582816,0
+NEA.US,D,20170609,000000,10.6247,10.6287,10.5958,10.6082,625058.52565605,0
+NEA.US,D,20170612,000000,10.6082,10.6247,10.5726,10.5958,848004.65258422,0
+NEA.US,D,20170613,000000,10.6016,10.6102,10.583,10.5978,489954.51961905,0
+NEA.US,D,20170614,000000,10.618,10.646,10.6016,10.6334,492351.38936061,0
+NEA.US,D,20170615,000000,10.5978,10.646,10.5978,10.646,401423.44091695,0
+NEA.US,D,20170616,000000,10.646,10.677,10.6412,10.6528,390718.73306814,0
+NEA.US,D,20170619,000000,10.6692,10.6847,10.6334,10.6334,484854.5766644,0
+NEA.US,D,20170620,000000,10.646,10.702,10.646,10.677,559417.19092098,0
+NEA.US,D,20170621,000000,10.702,10.702,10.6605,10.677,369655.86521834,0
+NEA.US,D,20170622,000000,10.6605,10.7107,10.6605,10.6692,418570.83532186,0
+NEA.US,D,20170623,000000,10.6934,10.7253,10.677,10.7186,401960.3314633,0
+NEA.US,D,20170626,000000,10.7186,10.7338,10.6711,10.6934,541382.22023714,0
+NEA.US,D,20170627,000000,10.6847,10.6934,10.677,10.677,343725.8104311,0
+NEA.US,D,20170628,000000,10.6847,10.7107,10.6528,10.7107,483412.52382896,0
+NEA.US,D,20170629,000000,10.6692,10.6692,10.583,10.5978,809141.63901018,0
+NEA.US,D,20170630,000000,10.5899,10.6257,10.5648,10.6257,745517.52309083,0
+NEA.US,D,20170703,000000,10.6334,10.6692,10.6102,10.6412,493563.78959244,0
+NEA.US,D,20170705,000000,10.6412,10.6605,10.583,10.6334,708248.6296168,0
+NEA.US,D,20170706,000000,10.6016,10.618,10.583,10.583,478904.2983936,0
+NEA.US,D,20170707,000000,10.5648,10.6257,10.5553,10.5978,526088.59820034,0
+NEA.US,D,20170710,000000,10.618,10.6528,10.5978,10.646,718965.75111988,0
+NEA.US,D,20170711,000000,10.646,10.6847,10.6334,10.6847,544544.59865747,0
+NEA.US,D,20170712,000000,10.702,10.7408,10.6934,10.7186,449542.90267724,0
+NEA.US,D,20170713,000000,10.7338,10.7408,10.7107,10.7186,339720.33799289,0
+NEA.US,D,20170714,000000,10.7338,10.7959,10.7338,10.7717,903120.24298595,0
+NEA.US,D,20170717,000000,10.8045,10.8045,10.7186,10.7253,550914.87223046,0
+NEA.US,D,20170718,000000,10.7338,10.7882,10.7338,10.7581,399110.36334158,0
+NEA.US,D,20170719,000000,10.766,10.7882,10.7581,10.7581,398270.37273728,0
+NEA.US,D,20170720,000000,10.766,10.7959,10.7534,10.7717,445078.12503176,0
+NEA.US,D,20170721,000000,10.7882,10.7959,10.7717,10.7717,470886.11221885,0
+NEA.US,D,20170724,000000,10.7882,10.7959,10.7485,10.766,535510.56177657,0
+NEA.US,D,20170725,000000,10.7581,10.7688,10.7408,10.7485,540901.19113492,0
+NEA.US,D,20170726,000000,10.7408,10.8133,10.7408,10.7882,821382.53657251,0
+NEA.US,D,20170727,000000,10.7581,10.7959,10.7485,10.766,518024.89529335,0
+NEA.US,D,20170728,000000,10.766,10.8375,10.766,10.8307,488567.29375654,0
+NEA.US,D,20170731,000000,10.8307,10.8953,10.8307,10.8953,715607.85764507,0
+NEA.US,D,20170801,000000,10.9138,10.9313,10.8886,10.8953,692123.2927452,0
+NEA.US,D,20170802,000000,10.9138,10.9313,10.8886,10.8953,643445.21654364,0
+NEA.US,D,20170803,000000,10.9138,10.9138,10.8953,10.9138,762708.36528562,0
+NEA.US,D,20170804,000000,10.9138,10.9138,10.845,10.845,586654.81728928,0
+NEA.US,D,20170807,000000,10.8519,10.8741,10.8307,10.845,591510.62504365,0
+NEA.US,D,20170808,000000,10.8365,10.845,10.7793,10.8133,484414.9264097,0
+NEA.US,D,20170809,000000,10.821,10.8365,10.7485,10.7581,458416.59652409,0
+NEA.US,D,20170810,000000,10.766,10.7793,10.7107,10.7485,702678.00227183,0
+NEA.US,D,20170811,000000,10.7253,10.8519,10.702,10.821,577791.46815431,0
+NEA.US,D,20170814,000000,10.821,10.8519,10.8045,10.8045,464246.87613714,0
+NEA.US,D,20170815,000000,10.8045,10.821,10.7669,10.8045,386592.22750099,0
+NEA.US,D,20170816,000000,10.7959,10.88,10.7803,10.88,370052.06768316,0
+NEA.US,D,20170817,000000,10.8741,10.9032,10.8617,10.8741,376996.47276523,0
+NEA.US,D,20170818,000000,10.8519,10.88,10.8365,10.88,514871.82711366,0
+NEA.US,D,20170821,000000,10.88,10.8963,10.8655,10.8741,546661.12670723,0
+NEA.US,D,20170822,000000,10.8963,10.8963,10.8519,10.8741,589471.68233298,0
+NEA.US,D,20170823,000000,10.88,10.9052,10.8365,10.88,793085.61170815,0
+NEA.US,D,20170824,000000,10.88,10.9052,10.8692,10.8741,458652.45595486,0
+NEA.US,D,20170825,000000,10.88,10.8848,10.846,10.8617,494271.36788473,0
+NEA.US,D,20170828,000000,10.8617,10.8963,10.8519,10.8741,495049.29021776,0
+NEA.US,D,20170829,000000,10.8963,10.9525,10.8915,10.9322,509640.50631822,0
+NEA.US,D,20170830,000000,10.9322,10.9678,10.9224,10.9322,478449.13107108,0
+NEA.US,D,20170831,000000,10.9389,10.9766,10.9389,10.9525,423674.91616125,0
+NEA.US,D,20170901,000000,10.9766,10.9846,10.9476,10.9603,414407.08879194,0
+NEA.US,D,20170905,000000,10.9603,10.9678,10.8617,10.9525,1195828.0033892,0
+NEA.US,D,20170906,000000,10.9525,10.9525,10.8963,10.9389,349592.29653574,0
+NEA.US,D,20170907,000000,10.9389,10.992,10.9389,10.992,506001.2366804,0
+NEA.US,D,20170908,000000,10.9766,11.0578,10.9688,11.0578,740356.54633612,0
+NEA.US,D,20170911,000000,11.0664,11.081,11.022,11.0734,709814.81899476,0
+NEA.US,D,20170912,000000,11.0734,11.0956,11.0664,11.0956,535806.42053622,0
+NEA.US,D,20170913,000000,11.0734,11.1034,11.0734,11.081,431189.31486765,0
+NEA.US,D,20170914,000000,11.0132,11.0393,10.9525,11.0058,2389081.2079925,0
+NEA.US,D,20170915,000000,10.9668,10.992,10.9525,10.9668,1357832.3981874,0
+NEA.US,D,20170918,000000,10.9668,10.9836,10.9466,10.9836,1289291.4407136,0
+NEA.US,D,20170919,000000,10.9757,11.022,10.9757,11.022,981114.19817161,0
+NEA.US,D,20170920,000000,11.0058,11.022,10.9466,10.9668,984751.39886705,0
+NEA.US,D,20170921,000000,10.9525,10.9668,10.8741,10.9214,986749.99720141,0
+NEA.US,D,20170922,000000,10.9214,10.9466,10.8953,10.9214,547568.35793871,0
+NEA.US,D,20170925,000000,10.9313,10.9525,10.9214,10.9466,368137.26151502,0
+NEA.US,D,20170926,000000,10.9466,10.9525,10.9313,10.9379,424325.59853822,0
+NEA.US,D,20170927,000000,10.9042,10.9042,10.8607,10.88,660326.75185334,0
+NEA.US,D,20170928,000000,10.8519,10.8953,10.8355,10.8953,665987.37819164,0
+NEA.US,D,20170929,000000,10.8886,10.9138,10.8692,10.8886,491172.09220681,0
+NEA.US,D,20171002,000000,10.9138,10.9313,10.8741,10.88,476355.36138747,0
+NEA.US,D,20171003,000000,10.8886,10.8886,10.8355,10.8519,646102.77302447,0
+NEA.US,D,20171004,000000,10.8297,10.8607,10.8123,10.8607,557800.31245482,0
+NEA.US,D,20171005,000000,10.8519,10.8741,10.8519,10.8692,375914.41590305,0
+NEA.US,D,20171006,000000,10.845,10.8519,10.8123,10.845,680565.14616665,0
+NEA.US,D,20171009,000000,10.845,10.8692,10.8123,10.8355,667022.88385039,0
+NEA.US,D,20171010,000000,10.8297,10.8607,10.8297,10.8519,522263.12374875,0
+NEA.US,D,20171011,000000,10.845,10.8692,10.8297,10.8607,617974.46696367,0
+NEA.US,D,20171012,000000,10.8692,10.88,10.8607,10.88,530318.55088624,0
+NEA.US,D,20171013,000000,10.8953,10.9138,10.88,10.8953,380350.22835529,0
+NEA.US,D,20171016,000000,10.8741,10.8953,10.8519,10.8953,564341.27377372,0
+NEA.US,D,20171017,000000,10.8886,10.8992,10.8741,10.8886,385192.58798422,0
+NEA.US,D,20171018,000000,10.8692,10.8953,10.8607,10.88,398860.0213142,0
+NEA.US,D,20171019,000000,10.8886,10.9042,10.8692,10.9042,732118.01779844,0
+NEA.US,D,20171020,000000,10.88,10.88,10.846,10.8607,575092.53282597,0
+NEA.US,D,20171023,000000,10.8692,10.8741,10.8519,10.8741,351842.27136866,0
+NEA.US,D,20171024,000000,10.8607,10.8886,10.8519,10.8886,344674.4205101,0
+NEA.US,D,20171025,000000,10.8519,10.8636,10.7698,10.7698,720968.48733896,0
+NEA.US,D,20171026,000000,10.8123,10.8123,10.7089,10.7234,576397.00099347,0
+NEA.US,D,20171027,000000,10.7166,10.7388,10.6664,10.6904,811532.30192461,0
+NEA.US,D,20171030,000000,10.7089,10.764,10.7001,10.7089,563275.76845054,0
+NEA.US,D,20171031,000000,10.7001,10.7322,10.6818,10.7166,539032.93617021,0
+NEA.US,D,20171101,000000,10.7234,10.7552,10.7001,10.7552,518212.13457829,0
+NEA.US,D,20171102,000000,10.7234,10.8355,10.7234,10.821,553370.70682972,0
+NEA.US,D,20171103,000000,10.7774,10.845,10.764,10.821,514128.04232982,0
+NEA.US,D,20171106,000000,10.8035,10.821,10.795,10.8035,315186.81930886,0
+NEA.US,D,20171107,000000,10.7862,10.845,10.7862,10.821,460062.44018347,0
+NEA.US,D,20171108,000000,10.8297,10.88,10.8297,10.8692,290269.51181423,0
+NEA.US,D,20171109,000000,10.8297,10.9466,10.821,10.9313,558753.06041855,0
+NEA.US,D,20171110,000000,10.8692,10.8953,10.821,10.8953,376556.82251052,0
+NEA.US,D,20171113,000000,10.9214,10.9313,10.8607,10.9214,514741.48374405,0
+NEA.US,D,20171114,000000,10.9138,10.9379,10.8741,10.8953,421832.52297622,0
+NEA.US,D,20171115,000000,10.88,10.9042,10.8607,10.8692,409021.63178955,0
+NEA.US,D,20171116,000000,10.8607,10.8886,10.8607,10.8607,494676.88059026,0
+NEA.US,D,20171117,000000,10.8692,10.8886,10.8692,10.8886,463141.02643764,0
+NEA.US,D,20171120,000000,10.8741,10.9042,10.8025,10.8113,642811.08570567,0
+NEA.US,D,20171121,000000,10.8113,10.845,10.8113,10.8287,385440.86106924,0
+NEA.US,D,20171122,000000,10.8287,10.8607,10.7852,10.8355,480219.11127298,0
+NEA.US,D,20171124,000000,10.8287,10.8336,10.7852,10.8287,212820.72294441,0
+NEA.US,D,20171127,000000,10.8287,10.8355,10.794,10.8287,434038.24851817,0
+NEA.US,D,20171128,000000,10.8025,10.82,10.7456,10.7765,591324.42022989,0
+NEA.US,D,20171129,000000,10.7224,10.763,10.6808,10.7456,742201.00846353,0
+NEA.US,D,20171130,000000,10.7312,10.7543,10.708,10.7378,591079.25055844,0
+NEA.US,D,20171201,000000,10.7688,10.7852,10.7378,10.7765,518872.12719594,0
+NEA.US,D,20171204,000000,10.763,10.8355,10.7543,10.82,648895.84523087,0
+NEA.US,D,20171205,000000,10.82,10.8886,10.8113,10.8886,580329.02597738,0
+NEA.US,D,20171206,000000,10.8886,10.9678,10.8886,10.9678,821653.56802364,0
+NEA.US,D,20171207,000000,10.9525,11.0328,10.9525,11.0328,556120.33124623,0
+NEA.US,D,20171208,000000,11.0328,11.0328,10.9641,10.9846,482124.60720047,0
+NEA.US,D,20171211,000000,10.9603,10.993,10.9525,10.9678,476513.63547915,0
+NEA.US,D,20171212,000000,10.9466,10.9515,10.9042,10.9042,546202.85597116,0
+NEA.US,D,20171213,000000,10.88,10.9603,10.8741,10.9214,548833.5162011,0
+NEA.US,D,20171214,000000,10.9313,10.9564,10.8886,10.9466,717402.66515549,0
+NEA.US,D,20171215,000000,10.9042,10.9525,10.9042,10.9313,518309.37486992,0
+NEA.US,D,20171218,000000,10.9138,10.9525,10.9138,10.9214,776440.9703004,0
+NEA.US,D,20171219,000000,10.9138,10.9342,10.8886,10.8886,642841.0853701,0
+NEA.US,D,20171220,000000,10.8607,10.8886,10.8016,10.8607,941519.81346796,0
+NEA.US,D,20171221,000000,10.8355,10.8886,10.8355,10.8692,601882.23317008,0
+NEA.US,D,20171222,000000,10.8692,10.8886,10.8558,10.8607,562009.57571698,0
+NEA.US,D,20171226,000000,10.8741,10.8886,10.845,10.8741,650622.3776429,0
+NEA.US,D,20171227,000000,10.9042,10.9525,10.88,10.9214,642082.81798962,0
+NEA.US,D,20171228,000000,10.9214,10.9846,10.9147,10.9466,626465.40647112,0
+NEA.US,D,20171229,000000,10.9525,10.9846,10.9379,10.9525,829762.7876629,0
+NEA.US,D,20180102,000000,10.9379,10.9846,10.9313,10.9678,467466.15047282,0
+NEA.US,D,20180103,000000,10.993,11.0684,10.9836,11.0522,757106.703805,0
+NEA.US,D,20180104,000000,11.0068,11.0684,10.9846,10.993,515284.58111751,0
+NEA.US,D,20180105,000000,10.9998,11.0328,10.9766,11.025,508754.99898167,0
+NEA.US,D,20180108,000000,11.025,11.0606,10.9998,10.9998,449571.86787048,0
+NEA.US,D,20180109,000000,10.9998,11.025,10.9846,11.0161,779194.73260166,0
+NEA.US,D,20180110,000000,10.9846,10.9998,10.8953,10.9042,1015070.7149032,0
+NEA.US,D,20180111,000000,10.9214,10.9379,10.88,10.9042,525831.01487463,0
+NEA.US,D,20180112,000000,10.88,10.9042,10.8404,10.8519,756585.33032648,0
+NEA.US,D,20180116,000000,10.88,10.88,10.793,10.8104,802133.0967145,0
+NEA.US,D,20180117,000000,10.8191,10.8519,10.8191,10.845,525819.63569157,0
+NEA.US,D,20180118,000000,10.8006,10.8277,10.7959,10.8191,510190.84498999,0
+NEA.US,D,20180119,000000,10.845,10.845,10.761,10.7833,666580.13018212,0
+NEA.US,D,20180122,000000,10.7833,10.793,10.7368,10.7833,617525.50646827,0
+NEA.US,D,20180123,000000,10.8006,10.8355,10.7833,10.8006,503995.39704774,0
+NEA.US,D,20180124,000000,10.793,10.8006,10.7437,10.7437,563727.8323595,0
+NEA.US,D,20180125,000000,10.7524,10.7524,10.6973,10.6973,543976.67397554,0
+NEA.US,D,20180126,000000,10.6973,10.6973,10.6257,10.6479,921885.55032818,0
+NEA.US,D,20180129,000000,10.5618,10.5716,10.4459,10.4546,1504697.3071556,0
+NEA.US,D,20180130,000000,10.4323,10.4323,10.3415,10.3946,2459320.7671563,0
+NEA.US,D,20180131,000000,10.4016,10.4508,10.3744,10.4198,1960040.4897816,0
+NEA.US,D,20180201,000000,10.4198,10.4459,10.3774,10.3849,803502.73656683,0
+NEA.US,D,20180202,000000,10.3647,10.3774,10.3221,10.3552,1671386.8219622,0
+NEA.US,D,20180205,000000,10.3319,10.3482,10.2554,10.3221,2018796.3842922,0
+NEA.US,D,20180206,000000,10.2496,10.4198,10.242,10.4198,1128476.6877812,0
+NEA.US,D,20180207,000000,10.3647,10.4546,10.3647,10.44,1260804.1731507,0
+NEA.US,D,20180208,000000,10.4016,10.4323,10.3774,10.4323,733276.6255285,0
+NEA.US,D,20180209,000000,10.3946,10.4218,10.3647,10.3946,678512.75533055,0
+NEA.US,D,20180212,000000,10.3946,10.4247,10.3774,10.4111,723239.15159566,0
+NEA.US,D,20180213,000000,10.4111,10.5001,10.4016,10.4952,679115.85203288,0
+NEA.US,D,20180214,000000,10.4952,10.5813,10.4546,10.5618,1711712.5777955,0
+NEA.US,D,20180215,000000,10.5716,10.6267,10.5533,10.619,892603.80889326,0
+NEA.US,D,20180216,000000,10.619,10.6566,10.6102,10.6566,793903.8784175,0
+NEA.US,D,20180220,000000,10.6489,10.6741,10.589,10.619,801425.51842222,0
+NEA.US,D,20180221,000000,10.6353,10.6442,10.5125,10.5125,584755.52818892,0
+NEA.US,D,20180222,000000,10.5125,10.5291,10.3936,10.4016,906589.859349,0
+NEA.US,D,20180223,000000,10.4247,10.4952,10.4198,10.4952,477210.86905956,0
+NEA.US,D,20180226,000000,10.5039,10.5291,10.4884,10.5039,590494.77433749,0
+NEA.US,D,20180227,000000,10.5376,10.5533,10.4797,10.5125,738088.985493,0
+NEA.US,D,20180228,000000,10.5376,10.5376,10.4247,10.4711,593224.74380142,0
+NEA.US,D,20180301,000000,10.4711,10.4903,10.4247,10.4459,473812.63120846,0
+NEA.US,D,20180302,000000,10.4198,10.4459,10.4016,10.4323,606694.59313458,0
+NEA.US,D,20180305,000000,10.4459,10.4797,10.4198,10.4247,417788.77510407,0
+NEA.US,D,20180306,000000,10.4459,10.4711,10.415,10.4546,430890.35269445,0
+NEA.US,D,20180307,000000,10.4323,10.4459,10.4101,10.4198,475468.81957972,0
+NEA.US,D,20180308,000000,10.4198,10.44,10.4101,10.4198,450921.85277026,0
+NEA.US,D,20180309,000000,10.4247,10.4459,10.4198,10.4459,521436.58126991,0
+NEA.US,D,20180312,000000,10.4459,10.4711,10.44,10.4624,311859.95996967,0
+NEA.US,D,20180313,000000,10.4711,10.4884,10.4546,10.4546,448172.22835372,0
+NEA.US,D,20180314,000000,10.4459,10.4952,10.4459,10.4546,397962.10032341,0
+NEA.US,D,20180315,000000,10.4546,10.4797,10.3936,10.4016,801913.78882273,0
+NEA.US,D,20180316,000000,10.384,10.4624,10.384,10.44,317177.14187371,0
+NEA.US,D,20180319,000000,10.4016,10.4247,10.3685,10.3936,548412.48642777,0
+NEA.US,D,20180320,000000,10.3936,10.4323,10.3627,10.4101,673714.87796267,0
+NEA.US,D,20180321,000000,10.3936,10.4016,10.3396,10.4016,490399.34222969,0
+NEA.US,D,20180322,000000,10.4016,10.4797,10.384,10.4797,476251.91426871,0
+NEA.US,D,20180323,000000,10.4624,10.4624,10.3685,10.3936,444372.61568185,0
+NEA.US,D,20180326,000000,10.4016,10.4247,10.3685,10.4247,414851.91140259,0
+NEA.US,D,20180327,000000,10.44,10.4459,10.3685,10.4323,475944.67632601,0
+NEA.US,D,20180328,000000,10.4459,10.4797,10.4198,10.4247,519007.64292152,0
+NEA.US,D,20180329,000000,10.44,10.5039,10.44,10.4952,409533.69502738,0
+NEA.US,D,20180402,000000,10.5291,10.5291,10.4711,10.4711,570926.71735369,0
+NEA.US,D,20180403,000000,10.4884,10.5125,10.4546,10.5039,561614.40772333,0
+NEA.US,D,20180404,000000,10.5125,10.5125,10.4459,10.4624,389552.88403977,0
+NEA.US,D,20180405,000000,10.4459,10.4797,10.44,10.4797,309776.53499795,0
+NEA.US,D,20180406,000000,10.4624,10.5214,10.4624,10.4711,538758.80130551,0
+NEA.US,D,20180409,000000,10.4711,10.4884,10.4624,10.4884,396105.22454176,0
+NEA.US,D,20180410,000000,10.4624,10.5125,10.4624,10.4711,435973.74411009,0
+NEA.US,D,20180411,000000,10.4797,10.5125,10.4797,10.5125,435223.75249911,0
+NEA.US,D,20180412,000000,10.4952,10.5174,10.4711,10.4797,286097.48951481,0
+NEA.US,D,20180413,000000,10.4711,10.4952,10.4574,10.4624,341444.80146254,0
+NEA.US,D,20180416,000000,10.4237,10.5291,10.4237,10.4711,502899.89206013,0
+NEA.US,D,20180417,000000,10.4711,10.5039,10.4546,10.4546,381439.52651579,0
+NEA.US,D,20180418,000000,10.44,10.4624,10.4091,10.4091,391553.55131649,0
+NEA.US,D,20180419,000000,10.3926,10.4091,10.3764,10.384,653395.79489671,0
+NEA.US,D,20180420,000000,10.384,10.4237,10.384,10.4188,325175.67309588,0
+NEA.US,D,20180423,000000,10.3926,10.4016,10.3764,10.384,499238.89852736,0
+NEA.US,D,20180424,000000,10.3764,10.3926,10.3453,10.3532,471432.31300588,0
+NEA.US,D,20180425,000000,10.3453,10.3492,10.3038,10.3038,642995.22157705,0
+NEA.US,D,20180426,000000,10.3193,10.3764,10.3116,10.3764,455598.69700918,0
+NEA.US,D,20180427,000000,10.3532,10.4016,10.3532,10.3926,527019.62226914,0
+NEA.US,D,20180430,000000,10.3926,10.4091,10.3618,10.3764,551714.51845844,0
+NEA.US,D,20180501,000000,10.384,10.3926,10.3532,10.3926,448084.29830279,0
+NEA.US,D,20180502,000000,10.3764,10.4459,10.3764,10.4323,460282.78254644,0
+NEA.US,D,20180503,000000,10.4237,10.4797,10.4237,10.4624,386272.57590404,0
+NEA.US,D,20180504,000000,10.4711,10.4952,10.4574,10.4952,424920.41947107,0
+NEA.US,D,20180507,000000,10.4952,10.5125,10.4797,10.4884,384029.84236941,0
+NEA.US,D,20180508,000000,10.4797,10.4952,10.4711,10.4884,486628.69475107,0
+NEA.US,D,20180509,000000,10.4797,10.4884,10.4624,10.4797,327121.51339966,0
+NEA.US,D,20180510,000000,10.4884,10.5291,10.4884,10.5214,406900.96585506,0
+NEA.US,D,20180511,000000,10.5214,10.5291,10.4952,10.5125,356273.94593615,0
+NEA.US,D,20180514,000000,10.5376,10.5543,10.5291,10.5446,278286.1975776,0
+NEA.US,D,20180515,000000,10.5214,10.5291,10.4624,10.4624,573468.41306151,0
+NEA.US,D,20180516,000000,10.4884,10.4884,10.4459,10.4546,603722.55741272,0
+NEA.US,D,20180517,000000,10.4624,10.4624,10.4323,10.44,326580.48496858,0
+NEA.US,D,20180518,000000,10.4323,10.4546,10.4178,10.4459,389663.57245684,0
+NEA.US,D,20180521,000000,10.4546,10.4711,10.4257,10.4546,542460.13921456,0
+NEA.US,D,20180522,000000,10.4546,10.4624,10.4323,10.4459,370732.74972459,0
+NEA.US,D,20180523,000000,10.4546,10.5029,10.44,10.4797,480826.34586008,0
+NEA.US,D,20180524,000000,10.4952,10.5446,10.4932,10.5125,384691.90392945,0
+NEA.US,D,20180525,000000,10.5291,10.5628,10.5291,10.5628,718781.61524849,0
+NEA.US,D,20180529,000000,10.5822,10.6045,10.5726,10.5899,725956.70740535,0
+NEA.US,D,20180530,000000,10.5899,10.5978,10.5543,10.5726,589177.89251572,0
+NEA.US,D,20180531,000000,10.5899,10.6373,10.5726,10.6296,872401.62107153,0
+NEA.US,D,20180601,000000,10.6373,10.6499,10.6131,10.6296,544121.49994179,0
+NEA.US,D,20180604,000000,10.622,10.6296,10.5978,10.6131,610024.55588733,0
+NEA.US,D,20180605,000000,10.5978,10.6121,10.5543,10.5726,342628.23650111,0
+NEA.US,D,20180606,000000,10.5543,10.5726,10.5446,10.5446,412840.89941399,0
+NEA.US,D,20180607,000000,10.5446,10.5978,10.5291,10.5978,507802.25101793,0
+NEA.US,D,20180608,000000,10.5899,10.6131,10.5726,10.5822,362499.39354284,0
+NEA.US,D,20180611,000000,10.5822,10.5899,10.5543,10.5726,399872.7686068,0
+NEA.US,D,20180612,000000,10.5628,10.6045,10.5628,10.6045,401809.29866991,0
+NEA.US,D,20180613,000000,10.5899,10.6373,10.5446,10.5446,405811.66769456,0
+NEA.US,D,20180614,000000,10.5899,10.622,10.5406,10.622,306220.02305512,0
+NEA.US,D,20180615,000000,10.6045,10.6373,10.5376,10.5628,426739.01981877,0
+NEA.US,D,20180618,000000,10.5899,10.6016,10.5543,10.5978,311047.90008745,0
+NEA.US,D,20180619,000000,10.5978,10.6373,10.5765,10.6131,380106.09315502,0
+NEA.US,D,20180620,000000,10.6045,10.6257,10.5978,10.6045,431999.30580751,0
+NEA.US,D,20180621,000000,10.622,10.6373,10.6045,10.6045,420203.23085582,0
+NEA.US,D,20180622,000000,10.622,10.6267,10.5899,10.5978,389966.6725148,0
+NEA.US,D,20180625,000000,10.5978,10.6131,10.5899,10.5899,446764.31306747,0
+NEA.US,D,20180626,000000,10.5899,10.6373,10.5899,10.6373,383775.36245728,0
+NEA.US,D,20180627,000000,10.6296,10.6442,10.622,10.6442,480985.65442295,0
+NEA.US,D,20180628,000000,10.6442,10.6837,10.6296,10.6442,355768.08952543,0
+NEA.US,D,20180629,000000,10.6442,10.6837,10.6442,10.6442,228753.64817512,0
+NEA.US,D,20180702,000000,10.6761,10.7107,10.6499,10.6595,453644.58093589,0
+NEA.US,D,20180703,000000,10.6442,10.6828,10.6442,10.6595,245930.00777327,0
+NEA.US,D,20180705,000000,10.6442,10.6442,10.622,10.6296,481935.29897314,0
+NEA.US,D,20180706,000000,10.6373,10.6509,10.6296,10.6509,423511.46971361,0
+NEA.US,D,20180709,000000,10.6373,10.6585,10.6296,10.6296,272603.84734435,0
+NEA.US,D,20180710,000000,10.622,10.6595,10.6131,10.6131,298209.0781787,0
+NEA.US,D,20180711,000000,10.6131,10.6509,10.5978,10.6373,465139.62477199,0
+NEA.US,D,20180712,000000,10.6373,10.6509,10.622,10.6373,422157.34692911,0
+NEA.US,D,20180713,000000,10.6373,10.6761,10.622,10.6595,496692.03046359,0
+NEA.US,D,20180716,000000,10.6373,10.6682,10.6373,10.6595,327476.337017,0
+NEA.US,D,20180717,000000,10.6595,10.6924,10.6373,10.6509,384572.93974287,0
+NEA.US,D,20180718,000000,10.6595,10.7495,10.6373,10.7338,888211.44423091,0
+NEA.US,D,20180719,000000,10.7107,10.7262,10.6924,10.7107,337757.9461501,0
+NEA.US,D,20180720,000000,10.7011,10.7302,10.7011,10.7176,275961.74081916,0
+NEA.US,D,20180723,000000,10.7107,10.7338,10.7011,10.7253,369700.34747942,0
+NEA.US,D,20180724,000000,10.7176,10.7338,10.7011,10.7253,277827.92684151,0
+NEA.US,D,20180725,000000,10.7176,10.7253,10.6924,10.7011,294685.6693139,0
+NEA.US,D,20180726,000000,10.7011,10.7107,10.6761,10.6924,231742.23543595,0
+NEA.US,D,20180727,000000,10.7107,10.7107,10.6761,10.6924,230974.65781477,0
+NEA.US,D,20180730,000000,10.6837,10.6914,10.622,10.6442,385009.48658403,0
+NEA.US,D,20180731,000000,10.6509,10.6682,10.6442,10.6682,406643.38252936,0
+NEA.US,D,20180801,000000,10.6682,10.6818,10.6373,10.6442,513054.26123716,0
+NEA.US,D,20180802,000000,10.6442,10.7176,10.6442,10.7107,417949.11813813,0
+NEA.US,D,20180803,000000,10.6837,10.7338,10.6682,10.7253,315637.84874661,0
+NEA.US,D,20180806,000000,10.7338,10.7338,10.6837,10.6924,399212.77598916,0
+NEA.US,D,20180807,000000,10.7176,10.7176,10.6837,10.7107,294724.97921902,0
+NEA.US,D,20180808,000000,10.6924,10.7011,10.6442,10.6442,391983.89133052,0
+NEA.US,D,20180809,000000,10.6373,10.6595,10.622,10.6509,489058.66757063,0
+NEA.US,D,20180810,000000,10.6442,10.6761,10.6373,10.6761,235652.53652492,0
+NEA.US,D,20180813,000000,10.6761,10.6924,10.6509,10.6595,291902.94181937,0
+NEA.US,D,20180814,000000,10.6837,10.6924,10.6644,10.6837,253795.09221225,0
+NEA.US,D,20180815,000000,10.6837,10.7176,10.6682,10.7107,303164.1951671,0
+NEA.US,D,20180816,000000,10.7107,10.7253,10.6595,10.6682,370637.57837533,0
+NEA.US,D,20180817,000000,10.6761,10.7011,10.6595,10.6761,397089.00664109,0
+NEA.US,D,20180820,000000,10.6761,10.7011,10.6595,10.7011,358695.64298621,0
+NEA.US,D,20180821,000000,10.6761,10.6837,10.6595,10.6682,372455.14425187,0
+NEA.US,D,20180822,000000,10.6924,10.7011,10.6595,10.6682,398120.37441508,0
+NEA.US,D,20180823,000000,10.6682,10.6924,10.6682,10.6682,298426.31712808,0
+NEA.US,D,20180824,000000,10.6682,10.6837,10.6509,10.6595,268916.99203192,0
+NEA.US,D,20180827,000000,10.6595,10.6798,10.6509,10.6595,376765.78569041,0
+NEA.US,D,20180828,000000,10.6595,10.6761,10.6509,10.6682,350618.49195378,0
+NEA.US,D,20180829,000000,10.6595,10.6837,10.6509,10.6682,411123.67724265,0
+NEA.US,D,20180830,000000,10.6682,10.7011,10.6682,10.6837,413121.24110582,0
+NEA.US,D,20180831,000000,10.6761,10.7107,10.6682,10.6761,401653.09352059,0
+NEA.US,D,20180904,000000,10.6682,10.6837,10.6442,10.6509,439300.60344926,0
+NEA.US,D,20180905,000000,10.6509,10.6837,10.6373,10.6509,424309.04699921,0
+NEA.US,D,20180906,000000,10.6442,10.7368,10.6442,10.7253,1125764.3043273,0
+NEA.US,D,20180907,000000,10.7176,10.7408,10.6924,10.7338,507940.87015705,0
+NEA.US,D,20180910,000000,10.7176,10.759,10.7176,10.7253,389045.99315786,0
+NEA.US,D,20180911,000000,10.7176,10.7338,10.6924,10.6924,357052.90274037,0
+NEA.US,D,20180912,000000,10.6837,10.7107,10.6761,10.6837,398625.19635462,0
+NEA.US,D,20180913,000000,10.7011,10.7408,10.6924,10.7338,410193.68764504,0
+NEA.US,D,20180914,000000,10.6924,10.7107,10.6509,10.6509,490692.09757578,0
+NEA.US,D,20180917,000000,10.6373,10.6509,10.5618,10.5618,657902.98586089,0
+NEA.US,D,20180918,000000,10.5436,10.622,10.5357,10.5899,491401.74481044,0
+NEA.US,D,20180919,000000,10.5716,10.6131,10.5716,10.5716,356344.28997689,0
+NEA.US,D,20180920,000000,10.5716,10.6045,10.5321,10.5618,734062.82363103,0
+NEA.US,D,20180921,000000,10.5271,10.5357,10.4923,10.5011,487080.75866002,0
+NEA.US,D,20180924,000000,10.5011,10.5107,10.4208,10.4208,617469.64502413,0
+NEA.US,D,20180925,000000,10.4286,10.4362,10.3492,10.3724,1268054.7817043,0
+NEA.US,D,20180926,000000,10.3724,10.4286,10.3319,10.3803,818859.46134608,0
+NEA.US,D,20180927,000000,10.3657,10.4594,10.3657,10.4208,623220.27035576,0
+NEA.US,D,20180928,000000,10.4362,10.4779,10.4286,10.4779,585675.17307467,0
+NEA.US,D,20181001,000000,10.4865,10.5088,10.4362,10.4528,488326.26196985,0
+NEA.US,D,20181002,000000,10.4528,10.5194,10.4286,10.4528,358404.95658249,0
+NEA.US,D,20181003,000000,10.4528,10.4528,10.3492,10.3657,839858.19198224,0
+NEA.US,D,20181004,000000,10.3319,10.3657,10.1492,10.1743,1668698.2313457,0
+NEA.US,D,20181005,000000,10.1336,10.1492,10.099,10.1336,1987765.352079,0
+NEA.US,D,20181008,000000,10.099,10.1424,10.064,10.064,1543235.4967767,0
+NEA.US,D,20181009,000000,10.0728,10.1492,10.0555,10.0902,1024904.398012,0
+NEA.US,D,20181010,000000,10.0555,10.0555,10.0061,10.0225,1071363.5335162,0
+NEA.US,D,20181011,000000,9.99728,10.0398,9.9906,10.0398,1140648.2757739,0
+NEA.US,D,20181012,000000,10.0398,10.0689,10.0147,10.0225,753705.36254031,0
+NEA.US,D,20181015,000000,10.0225,10.0555,9.99728,10.0061,895690.67091692,0
+NEA.US,D,20181016,000000,10.0225,10.0814,10.0147,10.0555,888054.20461038,0
+NEA.US,D,20181017,000000,10.099,10.1424,10.0477,10.099,742864.10449474,0
+NEA.US,D,20181018,000000,10.0814,10.0902,10.0398,10.0814,870445.43605585,0
+NEA.US,D,20181019,000000,10.0728,10.099,10.0555,10.0728,815718.80682065,0
+NEA.US,D,20181022,000000,10.0728,10.099,10.0728,10.0814,617245.16477646,0
+NEA.US,D,20181023,000000,10.1074,10.1279,10.0728,10.1074,817342.9265851,0
+NEA.US,D,20181024,000000,10.1074,10.1424,10.064,10.1251,863522.75486872,0
+NEA.US,D,20181025,000000,10.0902,10.1568,10.0477,10.1492,1377199.7677609,0
+NEA.US,D,20181026,000000,10.1251,10.1839,10.1163,10.1424,1054771.650139,0
+NEA.US,D,20181029,000000,10.1074,10.1163,10.0728,10.0902,799657.60716267,0
+NEA.US,D,20181030,000000,10.0477,10.0902,10.0477,10.0728,803448.94406507,0
+NEA.US,D,20181031,000000,10.0728,10.0814,10.0398,10.0814,792692.51265687,0
+NEA.US,D,20181101,000000,10.064,10.0814,10.0477,10.0728,842601.60957162,0
+NEA.US,D,20181102,000000,10.0555,10.0728,10.0225,10.0477,1025699.9063551,0
+NEA.US,D,20181105,000000,10.0313,10.099,10.0225,10.0814,834693.07734278,0
+NEA.US,D,20181106,000000,10.0555,10.099,10.0555,10.0902,1016361.7349451,0
+NEA.US,D,20181107,000000,10.0902,10.1568,10.0902,10.1568,977458.37699479,0
+NEA.US,D,20181108,000000,10.1568,10.2051,10.1492,10.2051,815762.25461053,0
+NEA.US,D,20181109,000000,10.2139,10.2227,10.1917,10.2051,690561.241252,0
+NEA.US,D,20181112,000000,10.1966,10.2322,10.1839,10.2227,931212.34255516,0
+NEA.US,D,20181113,000000,10.2227,10.297,10.2051,10.2815,802513.78211153,0
+NEA.US,D,20181114,000000,10.2884,10.2884,10.241,10.2728,613055.55646687,0
+NEA.US,D,20181115,000000,10.2728,10.2884,10.2554,10.2554,1099692.5269874,0
+NEA.US,D,20181116,000000,10.2815,10.2815,10.241,10.2632,977622.85791362,0
+NEA.US,D,20181119,000000,10.2478,10.2815,10.2139,10.2139,709115.51647197,0
+NEA.US,D,20181120,000000,10.2139,10.2139,10.1414,10.1558,693537.41485859,0
+NEA.US,D,20181121,000000,10.1558,10.1743,10.1241,10.1326,740816.88601459,0
+NEA.US,D,20181123,000000,10.1414,10.1414,10.1064,10.1326,385525.68770661,0
+NEA.US,D,20181126,000000,10.1492,10.1492,10.093,10.1064,651229.61222999,0
+NEA.US,D,20181127,000000,10.0892,10.1424,10.0892,10.1326,777836.47193241,0
+NEA.US,D,20181128,000000,10.1646,10.2767,10.1064,10.2632,1418160.6889031,0
+NEA.US,D,20181129,000000,10.2478,10.3502,10.2478,10.3415,1108994.4919058,0
+NEA.US,D,20181130,000000,10.3415,10.3813,10.3144,10.3744,803999.28273683,0
+NEA.US,D,20181203,000000,10.4168,10.4168,10.3415,10.3744,894336.54813242,0
+NEA.US,D,20181204,000000,10.3909,10.4566,10.3909,10.4546,1035878.0683695,0
+NEA.US,D,20181206,000000,10.3996,10.4797,10.3996,10.4459,1207479.2523746,0
+NEA.US,D,20181207,000000,10.4459,10.4711,10.4267,10.4459,867253.05797104,0
+NEA.US,D,20181210,000000,10.4624,10.4952,10.4546,10.4797,1124275.7002885,0
+NEA.US,D,20181211,000000,10.4797,10.5125,10.3744,10.3996,1526520.5113284,0
+NEA.US,D,20181212,000000,10.4071,10.4121,10.3329,10.3667,1551700.5745047,0
+NEA.US,D,20181213,000000,10.3579,10.3909,10.328,10.3329,1352099.3588659,0
+NEA.US,D,20181214,000000,10.3329,10.3579,10.2217,10.2815,1308743.6369243,0
+NEA.US,D,20181217,000000,10.2815,10.3231,10.24,10.24,1636192.0432193,0
+NEA.US,D,20181218,000000,10.24,10.3144,10.24,10.2728,1476971.4103868,0
+NEA.US,D,20181219,000000,10.2815,10.3909,10.2632,10.3667,1265183.0896875,0
+NEA.US,D,20181220,000000,10.3744,10.4071,10.3231,10.3231,2127670.3388976,0
+NEA.US,D,20181221,000000,10.2815,10.4071,10.2545,10.3667,1462041.9222081,0
+NEA.US,D,20181224,000000,10.3329,10.3502,10.297,10.3067,1015235.1958218,0
+NEA.US,D,20181226,000000,10.3067,10.3502,10.2051,10.2217,1718029.0588667,0
+NEA.US,D,20181227,000000,10.2129,10.297,10.2129,10.2884,1833626.04172,0
+NEA.US,D,20181228,000000,10.2728,10.3329,10.2468,10.3231,2444251.6253673,0
+NEA.US,D,20181231,000000,10.3329,10.3502,10.2468,10.3144,2733435.9769058,0
+NEA.US,D,20190102,000000,10.3144,10.472,10.3067,10.472,517524.21123858,0
+NEA.US,D,20190103,000000,10.4807,10.5474,10.4807,10.5311,870092.6813809,0
+NEA.US,D,20190104,000000,10.5049,10.5311,10.4546,10.5214,775317.53459071,0
+NEA.US,D,20190107,000000,10.5765,10.6257,10.5668,10.5938,1003805.3236706,0
+NEA.US,D,20190108,000000,10.6422,10.6654,10.6092,10.6566,676686.91368451,0
+NEA.US,D,20190109,000000,10.6566,10.6894,10.5938,10.5938,860428.65154677,0
+NEA.US,D,20190110,000000,10.586,10.6566,10.586,10.6343,475995.3654142,0
+NEA.US,D,20190111,000000,10.6566,10.7736,10.6479,10.7571,903120.24298595,0
+NEA.US,D,20190114,000000,10.7234,10.7736,10.7156,10.7476,1022397.8743246,0
+NEA.US,D,20190115,000000,10.766,10.7833,10.7234,10.7476,566663.6615898,0
+NEA.US,D,20190116,000000,10.7388,10.7833,10.7388,10.7833,366021.76793646,0
+NEA.US,D,20190117,000000,10.8016,10.8016,10.7234,10.7322,671991.4489642,0
+NEA.US,D,20190118,000000,10.7322,10.7833,10.708,10.766,705807.27761417,0
+NEA.US,D,20190122,000000,10.766,10.8113,10.7388,10.7833,856891.79455652,0
+NEA.US,D,20190123,000000,10.792,10.8287,10.7774,10.8287,765444.54157669,0
+NEA.US,D,20190124,000000,10.846,10.8992,10.846,10.8702,1034653.2544835,0
+NEA.US,D,20190125,000000,10.883,10.8992,10.8065,10.8287,602866.01526945,0
+NEA.US,D,20190128,000000,10.82,10.8336,10.7388,10.7571,816413.97145869,0
+NEA.US,D,20190129,000000,10.7388,10.7669,10.7322,10.7476,634919.10501583,0
+NEA.US,D,20190130,000000,10.766,10.7833,10.7322,10.7571,716768.5343175,0
+NEA.US,D,20190131,000000,10.766,10.8365,10.7571,10.82,973420.83594978,0
+NEA.US,D,20190201,000000,10.82,10.9091,10.82,10.8365,792224.93168011,0
+NEA.US,D,20190204,000000,10.8702,10.88,10.846,10.8519,639828.70527195,0
+NEA.US,D,20190205,000000,10.8702,10.8761,10.846,10.8617,651592.71161681,0
+NEA.US,D,20190206,000000,10.883,10.9166,10.8617,10.8992,533180.93266221,0
+NEA.US,D,20190207,000000,10.8761,10.9264,10.8761,10.9166,442508.49860187,0
+NEA.US,D,20190208,000000,10.9091,10.9766,10.9091,10.9766,250209.61507617,0
+NEA.US,D,20190211,000000,10.9853,10.9998,10.9603,10.9678,435694.43688945,0
+NEA.US,D,20190212,000000,10.9603,10.9853,10.9603,10.9766,426956.25876819,0
+NEA.US,D,20190213,000000,10.9766,11.0104,10.9603,11.0104,399851.04471187,0
+NEA.US,D,20190214,000000,11.029,11.0714,11.0018,11.0551,618395.49673701,0
+NEA.US,D,20190215,000000,11.0635,11.0635,11.0018,11.0201,482430.81067196,0
+NEA.US,D,20190219,000000,11.0462,11.0462,10.9603,10.9678,577060.09702472,0
+NEA.US,D,20190220,000000,10.9853,11.0104,10.9678,11.0104,410538.1665505,0
+NEA.US,D,20190221,000000,10.9853,11.0104,10.9603,10.9853,525780.32578643,0
+NEA.US,D,20190222,000000,10.9853,11.0201,10.9678,11.0018,582772.44692238,0
+NEA.US,D,20190225,000000,11.0018,11.0058,10.9525,10.9525,545612.17292306,0
+NEA.US,D,20190226,000000,10.9766,10.9853,10.9603,10.9766,417063.61080158,0
+NEA.US,D,20190227,000000,10.9853,11.029,10.9806,11.0201,539058.79794989,0
+NEA.US,D,20190228,000000,11.0104,11.0551,11.0018,11.0364,502357.82915784,0
+NEA.US,D,20190301,000000,11.0635,11.0635,11.0104,11.0364,465645.48118271,0
+NEA.US,D,20190304,000000,11.0551,11.0838,11.0373,11.0714,426656.26212379,0
+NEA.US,D,20190305,000000,11.0802,11.1198,11.0635,11.1198,519598.32596962,0
+NEA.US,D,20190306,000000,11.1198,11.1276,11.0886,11.1043,382218.48332002,0
+NEA.US,D,20190307,000000,11.1128,11.1795,11.1128,11.1613,734605.92100452,0
+NEA.US,D,20190308,000000,11.1276,11.1534,11.1043,11.1043,304656.93709074,0
+NEA.US,D,20190311,000000,11.1361,11.1361,11.0966,11.1198,384748.79984477,0
+NEA.US,D,20190312,000000,11.1276,11.1873,11.1128,11.1613,396693.83864747,0
+NEA.US,D,20190313,000000,11.171,11.2037,11.1534,11.2037,475942.60738363,0
+NEA.US,D,20190314,000000,11.2212,11.2212,11.1449,11.1449,364623.16289088,0
+NEA.US,D,20190315,000000,11.1534,11.171,11.0802,11.0956,387532.56181048,0
+NEA.US,D,20190318,000000,11.1361,11.1449,11.0956,11.1449,384752.93772951,0
+NEA.US,D,20190319,000000,11.1795,11.2299,11.1361,11.2212,572898.41943717,0
+NEA.US,D,20190320,000000,11.2212,11.2743,11.2174,11.2743,501276.80676683,0
+NEA.US,D,20190321,000000,11.2743,11.316,11.2549,11.2821,389435.98879558,0
+NEA.US,D,20190322,000000,11.2976,11.3671,11.2976,11.3429,531266.12649404,0
+NEA.US,D,20190325,000000,11.3429,11.3556,11.316,11.3334,525513.43222005,0
+NEA.US,D,20190326,000000,11.3073,11.3429,11.3063,11.3235,389215.64643262,0
+NEA.US,D,20190327,000000,11.3334,11.3429,11.3073,11.316,423088.37099789,0
+NEA.US,D,20190328,000000,11.3235,11.3429,11.3073,11.316,513914.94126519,0
+NEA.US,D,20190329,000000,11.3334,11.3334,11.2899,11.3235,308986.19901065,0
+NEA.US,D,20190401,000000,11.316,11.3235,11.2821,11.316,452005.9785748,0
+NEA.US,D,20190402,000000,11.2899,11.3235,11.2899,11.2976,679577.22618254,0
+NEA.US,D,20190403,000000,11.3073,11.3334,11.2743,11.3073,527237.89568971,0
+NEA.US,D,20190404,000000,11.316,11.316,11.2647,11.2647,563456.80090837,0
+NEA.US,D,20190405,000000,11.2473,11.2647,11.1795,11.1873,820507.37394785,0
+NEA.US,D,20190408,000000,11.2134,11.2212,11.171,11.1873,492480.69825907,0
+NEA.US,D,20190409,000000,11.2299,11.2473,11.1873,11.2212,575789.7664064,0
+NEA.US,D,20190410,000000,11.2299,11.2376,11.2037,11.2037,448937.73703251,0
+NEA.US,D,20190411,000000,11.2037,11.2134,11.1873,11.2037,463376.88586841,0
+NEA.US,D,20190412,000000,11.1873,11.2037,11.1198,11.1534,616583.10321641,0
+NEA.US,D,20190415,000000,11.171,11.1795,11.1449,11.1795,559323.0540429,0
+NEA.US,D,20190416,000000,11.171,11.1873,11.0442,11.0694,1070247.3391049,0
+NEA.US,D,20190417,000000,11.0793,11.1321,11.0793,11.0956,620707.53984119,0
+NEA.US,D,20190418,000000,11.1128,11.1361,11.0442,11.0442,605744.9485844,0
+NEA.US,D,20190422,000000,11.0442,11.0587,11.0087,11.0532,815578.11873915,0
+NEA.US,D,20190423,000000,11.0532,11.1198,11.0492,11.0956,730891.13496999,0
+NEA.US,D,20190424,000000,11.1198,11.171,11.1158,11.1613,590436.84395097,0
+NEA.US,D,20190425,000000,11.1613,11.2327,11.1613,11.2299,373322.03110704,0
+NEA.US,D,20190426,000000,11.2549,11.2821,11.2473,11.2647,430231.39454798,0
+NEA.US,D,20190429,000000,11.3073,11.3245,11.2743,11.316,497698.57092909,0
+NEA.US,D,20190430,000000,11.316,11.3526,11.316,11.3344,738371.39612721,0
+NEA.US,D,20190501,000000,11.3615,11.4107,11.3344,11.4107,1064468.7830511,0
+NEA.US,D,20190502,000000,11.4262,11.4262,11.3439,11.401,561846.12926934,0
+NEA.US,D,20190503,000000,11.3837,11.4861,11.3837,11.4339,439992.66467375,0
+NEA.US,D,20190506,000000,11.4434,11.4773,11.4184,11.4522,352869.50125789,0
+NEA.US,D,20190507,000000,11.462,11.4773,11.4522,11.4522,459331.06905389,0
+NEA.US,D,20190508,000000,11.4434,11.5025,11.4434,11.4706,519360.39759648,0
+NEA.US,D,20190509,000000,11.4947,11.5198,11.4522,11.4706,538656.38865792,0
+NEA.US,D,20190510,000000,11.4706,11.4947,11.462,11.4861,224277.49134657,0
+NEA.US,D,20190513,000000,11.4706,11.5277,11.4706,11.5277,461590.35412751,0
+NEA.US,D,20190514,000000,11.5365,11.5365,11.4706,11.5025,343409.2622477,0
+NEA.US,D,20190515,000000,11.5633,11.5721,11.4773,11.4861,658220.56851548,0
+NEA.US,D,20190516,000000,11.5277,11.5277,11.4773,11.5277,728880.12298139,0
+NEA.US,D,20190517,000000,11.5538,11.603,11.5365,11.5538,569639.83519638,0
+NEA.US,D,20190520,000000,11.5277,11.5633,11.4947,11.5277,480034.97540161,0
+NEA.US,D,20190521,000000,11.5538,11.5557,11.4773,11.4861,338949.65695816,0
+NEA.US,D,20190522,000000,11.4861,11.5198,11.4773,11.4861,387408.42526796,0
+NEA.US,D,20190523,000000,11.5365,11.545,11.4657,11.4861,586076.54789544,0
+NEA.US,D,20190524,000000,11.5025,11.5277,11.4706,11.5198,349771.26005117,0
+NEA.US,D,20190528,000000,11.5277,11.5721,11.5267,11.5365,514832.51720855,0
+NEA.US,D,20190529,000000,11.5721,11.6224,11.4947,11.5123,537702.60622302,0
+NEA.US,D,20190530,000000,11.5123,11.5277,11.5025,11.5277,535813.66183454,0
+NEA.US,D,20190531,000000,11.5277,11.5633,11.5198,11.545,784138.47040699,0
+NEA.US,D,20190603,000000,11.5123,11.6301,11.5123,11.5818,549565.92180189,0
+NEA.US,D,20190604,000000,11.605,11.605,11.5277,11.5365,545755.96441812,0
+NEA.US,D,20190605,000000,11.5633,11.5818,11.5025,11.5198,468711.65378263,0
+NEA.US,D,20190606,000000,11.5538,11.5633,11.4947,11.5277,492251.04565543,0
+NEA.US,D,20190607,000000,11.5721,11.6475,11.5538,11.6146,544274.60167754,0
+NEA.US,D,20190610,000000,11.5982,11.6717,11.5982,11.6553,462623.79084387,0
+NEA.US,D,20190611,000000,11.6553,11.6717,11.6301,11.6475,590949.94166,0
+NEA.US,D,20190612,000000,11.6389,11.6639,11.6301,11.6475,425239.03659682,0
+NEA.US,D,20190613,000000,11.6301,11.7065,11.6146,11.6899,433746.52764328,0
+NEA.US,D,20190614,000000,11.6987,11.7065,11.6475,11.6987,1172557.5740252,0
+NEA.US,D,20190617,000000,11.7151,11.7403,11.6639,11.6717,454258.02235011,0
+NEA.US,D,20190618,000000,11.7151,11.7317,11.6639,11.6639,470841.6299578,0
+NEA.US,D,20190619,000000,11.6553,11.6987,11.6553,11.6899,410984.02363232,0
+NEA.US,D,20190620,000000,11.7403,11.7752,11.7151,11.7576,501230.2555634,0
+NEA.US,D,20190621,000000,11.7664,11.7752,11.7239,11.7317,389480.47105664,0
+NEA.US,D,20190624,000000,11.7576,11.8301,11.7481,11.8129,412305.04333884,0
+NEA.US,D,20190625,000000,11.8031,11.8301,11.7752,11.8129,325304.98199434,0
+NEA.US,D,20190626,000000,11.8031,11.8215,11.7837,11.8129,369303.11054338,0
+NEA.US,D,20190627,000000,11.8301,11.8882,11.8272,11.865,496629.96219234,0
+NEA.US,D,20190628,000000,11.865,11.8726,11.839,11.839,457547.64072654,0
+NEA.US,D,20190701,000000,11.8882,11.9268,11.839,11.839,569172.2542196,0
+NEA.US,D,20190702,000000,11.8968,11.8968,11.8467,11.8726,697212.89098799,0
+NEA.US,D,20190703,000000,11.8882,11.9124,11.8882,11.9037,273594.87074204,0
+NEA.US,D,20190705,000000,11.9037,11.9037,11.8467,11.8726,325867.73432035,0
+NEA.US,D,20190708,000000,11.8726,11.9124,11.8726,11.8795,452319.42334464,0
+NEA.US,D,20190709,000000,11.8795,11.9037,11.8795,11.8968,417032.57666596,0
+NEA.US,D,20190710,000000,11.9124,11.9268,11.9037,11.9268,707995.18417586,0
+NEA.US,D,20190711,000000,11.9268,11.9722,11.9268,11.9559,557867.55308201,0
+NEA.US,D,20190712,000000,11.9559,11.9811,11.9415,11.9722,517145.59478393,0
+NEA.US,D,20190715,000000,11.9656,11.9888,11.9656,11.9888,455056.63410691,0
+NEA.US,D,20190716,000000,11.9811,12.0071,11.9559,11.9973,506213.30327385,0
+NEA.US,D,20190717,000000,11.9973,12.0621,11.9722,12.0621,914338.04854377,0
+NEA.US,D,20190718,000000,12.0428,12.0698,12.0343,12.0621,650947.20159578,0
+NEA.US,D,20190719,000000,12.0797,12.0844,12.0526,12.0698,499333.03540544,0
+NEA.US,D,20190722,000000,12.097,12.101,12.0698,12.097,462371.37987409,0
+NEA.US,D,20190723,000000,12.1056,12.1212,12.097,12.097,697215.99440154,0
+NEA.US,D,20190724,000000,12.1056,12.1278,12.1056,12.1135,406478.90161053,0
+NEA.US,D,20190725,000000,12.1212,12.1278,12.097,12.1135,527439.61757129,0
+NEA.US,D,20190726,000000,12.1056,12.1278,12.0844,12.1278,543345.64655111,0
+NEA.US,D,20190729,000000,12.1056,12.1598,12.1056,12.1366,2288787.1574168,0
+NEA.US,D,20190730,000000,12.1366,12.1685,12.1366,12.1444,1406627.3696332,0
+NEA.US,D,20190731,000000,12.1366,12.1782,12.1366,12.1598,622612.00129748,0
+NEA.US,D,20190801,000000,12.2131,12.2131,12.1685,12.1974,1063066.0401207,0
+NEA.US,D,20190802,000000,12.1782,12.2206,12.1782,12.2131,443816.07018295,0
+NEA.US,D,20190805,000000,12.2206,12.2575,12.2206,12.2304,630973.63190648,0
+NEA.US,D,20190806,000000,12.2206,12.2749,12.2206,12.2749,491864.15343127,0
+NEA.US,D,20190807,000000,12.2941,12.328,12.2653,12.2749,589108.58294614,0
+NEA.US,D,20190808,000000,12.2941,12.3028,12.2487,12.3028,558357.89242491,0
+NEA.US,D,20190809,000000,12.3117,12.328,12.3,12.3212,308343.79240316,0
+NEA.US,D,20190812,000000,12.3542,12.3803,12.3454,12.36,400231.7301089,0
+NEA.US,D,20190813,000000,12.3841,12.3841,12.3212,12.3454,954600.70163459,0
+NEA.US,D,20190814,000000,12.36,12.4111,12.3542,12.3542,580679.71170996,0
+NEA.US,D,20190815,000000,12.3754,12.4111,12.3358,12.3687,483946.31096174,0
+NEA.US,D,20190816,000000,12.36,12.3841,12.3358,12.36,413825.71598455,0
+NEA.US,D,20190819,000000,12.3687,12.4025,12.3482,12.3687,442630.566202,0
+NEA.US,D,20190820,000000,12.4111,12.4111,12.3212,12.3687,650426.86258844,0
+NEA.US,D,20190821,000000,12.3841,12.4198,12.3542,12.3754,722585.36580511,0
+NEA.US,D,20190822,000000,12.3754,12.3754,12.3454,12.3542,575449.42538567,0
+NEA.US,D,20190823,000000,12.3687,12.3928,12.3542,12.3542,592165.44530539,0
+NEA.US,D,20190826,000000,12.3687,12.4111,12.36,12.3754,333389.37432506,0
+NEA.US,D,20190827,000000,12.3841,12.3928,12.3687,12.3754,472128.51211512,0
+NEA.US,D,20190828,000000,12.3841,12.4025,12.3687,12.3841,476180.53575676,0
+NEA.US,D,20190829,000000,12.3928,12.4198,12.3754,12.3841,657113.6843448,0
+NEA.US,D,20190830,000000,12.3928,12.4198,12.3542,12.3754,530063.03650291,0
+NEA.US,D,20190903,000000,12.4198,12.473,12.415,12.4469,840187.15381988,0
+NEA.US,D,20190904,000000,12.4372,12.4634,12.4286,12.4372,965426.44261236,0
+NEA.US,D,20190905,000000,12.4286,12.4469,12.3358,12.4198,1005846.3353237,0
+NEA.US,D,20190906,000000,12.4198,12.4556,12.3928,12.4469,695660.14973545,0
+NEA.US,D,20190909,000000,12.3687,12.4469,12.3687,12.4372,848649.12813408,0
+NEA.US,D,20190910,000000,12.4111,12.4469,12.3957,12.4111,655025.08701712,0
+NEA.US,D,20190911,000000,12.3928,12.4198,12.36,12.3928,1047050.3571952,0
+NEA.US,D,20190912,000000,12.3841,12.4111,12.2749,12.2749,988553.08048132,0
+NEA.US,D,20190913,000000,12.2477,12.2565,12.0303,12.069,2186804.849863,0
+NEA.US,D,20190916,000000,12.069,12.1037,11.9529,12.0323,1040995.5973344,0
+NEA.US,D,20190917,000000,12.0602,12.096,12.0419,12.0873,684962.68318495,0
+NEA.US,D,20190918,000000,12.1125,12.1956,12.1125,12.1762,720761.59310146,0
+NEA.US,D,20190919,000000,12.2565,12.2653,12.2043,12.2477,467102.01661479,0
+NEA.US,D,20190920,000000,12.2131,12.2941,12.2131,12.2565,321860.19293976,0
+NEA.US,D,20190923,000000,12.2565,12.328,12.2565,12.3212,382934.33738179,0
+NEA.US,D,20190924,000000,12.3212,12.36,12.2941,12.3358,515043.54933083,0
+NEA.US,D,20190925,000000,12.3358,12.3542,12.2653,12.3212,394499.72525865,0
+NEA.US,D,20190926,000000,12.3212,12.36,12.3212,12.3542,351437.79313433,0
+NEA.US,D,20190927,000000,12.3542,12.3803,12.3454,12.36,357406.69188651,0
+NEA.US,D,20190930,000000,12.36,12.4025,12.3454,12.3928,342367.54976184,0
+NEA.US,D,20191001,000000,12.3841,12.4006,12.3454,12.3754,651891.67379002,0
+NEA.US,D,20191002,000000,12.3841,12.3928,12.3542,12.3687,472766.78083783,0
+NEA.US,D,20191003,000000,12.3754,12.4025,12.3358,12.3841,727084.2809998,0
+NEA.US,D,20191004,000000,12.4198,12.4247,12.3928,12.4198,278481.71263205,0
+NEA.US,D,20191007,000000,12.4198,12.4372,12.3542,12.3928,667982.87311242,0
+NEA.US,D,20191008,000000,12.4198,12.4372,12.4111,12.4286,415958.79557328,0
+NEA.US,D,20191009,000000,12.4372,12.4556,12.3841,12.3928,379723.33881563,0
+NEA.US,D,20191010,000000,12.4025,12.4111,12.3532,12.4025,339686.2004437,0
+NEA.US,D,20191011,000000,12.3358,12.36,12.3117,12.3454,447278.44524769,0
+NEA.US,D,20191014,000000,12.3542,12.4111,12.332,12.3841,495503.4230691,0
+NEA.US,D,20191015,000000,12.3687,12.3928,12.3212,12.3212,560819.93385129,0
+NEA.US,D,20191016,000000,12.3358,12.3542,12.2749,12.3117,457328.33283477,0
+NEA.US,D,20191017,000000,12.3028,12.3358,12.2653,12.2749,389775.29534508,0
+NEA.US,D,20191018,000000,12.2749,12.2922,12.2294,12.2653,345586.82409751,0
+NEA.US,D,20191021,000000,12.2198,12.2391,12.0873,12.1956,592548.19964477,0
+NEA.US,D,20191022,000000,12.2294,12.2749,12.2043,12.2749,309822.0517302,0
+NEA.US,D,20191023,000000,12.3212,12.3212,12.2343,12.2749,438829.91905893,0
+NEA.US,D,20191024,000000,12.2749,12.3212,12.2653,12.2941,302940.74939059,0
+NEA.US,D,20191025,000000,12.3028,12.3028,12.1762,12.2043,474361.93540905,0
+NEA.US,D,20191028,000000,12.1588,12.1714,12.0873,12.1269,437254.41944027,0
+NEA.US,D,20191029,000000,12.1269,12.2131,12.096,12.2043,526364.80200741,0
+NEA.US,D,20191030,000000,12.1667,12.2699,12.1667,12.2565,470775.4238018,0
+NEA.US,D,20191031,000000,12.2749,12.3212,12.2653,12.3028,454209.40220431,0
+NEA.US,D,20191101,000000,12.36,12.36,12.3117,12.3454,468002.00654795,0
+NEA.US,D,20191104,000000,12.3212,12.3454,12.3028,12.3454,425549.3779531,0
+NEA.US,D,20191105,000000,12.2941,12.3358,12.2565,12.328,421977.34894248,0
+NEA.US,D,20191106,000000,12.3454,12.3542,12.2941,12.3454,645974.4985972,0
+NEA.US,D,20191107,000000,12.3212,12.3212,12.2565,12.2749,419075.65726139,0
+NEA.US,D,20191108,000000,12.2477,12.3028,12.2294,12.2477,303639.01744218,0
+NEA.US,D,20191111,000000,12.2477,12.2846,12.2198,12.2294,569687.42087101,0
+NEA.US,D,20191112,000000,12.2198,12.2324,12.186,12.1956,655842.31925529,0
+NEA.US,D,20191113,000000,12.2294,12.2477,12.186,12.2294,614016.58020009,0
+NEA.US,D,20191114,000000,12.2043,12.2391,12.1588,12.2043,689739.87112909,0
+NEA.US,D,20191115,000000,12.1956,12.2131,12.1269,12.1269,498663.73254707,0
+NEA.US,D,20191118,000000,12.1347,12.1588,12.1037,12.1588,415848.10715621,0
+NEA.US,D,20191119,000000,12.1667,12.1752,12.1125,12.1588,619556.17340945,0
+NEA.US,D,20191120,000000,12.151,12.1956,12.1269,12.1588,728489.09287249,0
+NEA.US,D,20191121,000000,12.1588,12.1667,12.151,12.1588,379099.55268952,0
+NEA.US,D,20191122,000000,12.1425,12.1762,12.1425,12.1762,398441.06048325,0
+NEA.US,D,20191125,000000,12.1956,12.2131,12.1588,12.186,394989.03013037,0
+NEA.US,D,20191126,000000,12.186,12.2043,12.1588,12.2043,453151.13817944,0
+NEA.US,D,20191127,000000,12.2043,12.2043,12.1667,12.1956,554784.82894309,0
+NEA.US,D,20191129,000000,12.1956,12.2198,12.1956,12.2198,167110.54457992,0
+NEA.US,D,20191202,000000,12.2043,12.2245,12.1588,12.2198,612633.49222233,0
+NEA.US,D,20191203,000000,12.2391,12.3028,12.2294,12.2846,739774.13905753,0
+NEA.US,D,20191204,000000,12.3117,12.328,12.2653,12.328,547530.08250478,0
+NEA.US,D,20191205,000000,12.328,12.3754,12.3028,12.3754,563818.865824,0
+NEA.US,D,20191206,000000,12.3542,12.3841,12.332,12.3841,536630.89407269,0
+NEA.US,D,20191209,000000,12.36,12.4025,12.3542,12.3928,459366.24107426,0
+NEA.US,D,20191210,000000,12.3928,12.4469,12.3754,12.4111,542773.5839844,0
+NEA.US,D,20191211,000000,12.4025,12.4469,12.4025,12.4469,364206.2710023,0
+NEA.US,D,20191212,000000,12.4499,12.4682,12.3591,12.3784,520224.18103809,0
+NEA.US,D,20191213,000000,12.3784,12.4334,12.3784,12.4314,434322.72809475,0
+NEA.US,D,20191216,000000,12.4314,12.4402,12.3591,12.3957,439928.5274601,0
+NEA.US,D,20191217,000000,12.4006,12.4314,12.3869,12.4227,613771.41052864,0
+NEA.US,D,20191218,000000,12.4314,12.4402,12.414,12.4314,436688.56370069,0
+NEA.US,D,20191219,000000,12.4402,12.4402,12.414,12.4227,493610.34079587,0
+NEA.US,D,20191220,000000,12.4227,12.4314,12.3869,12.4055,509225.68337201,0
+NEA.US,D,20191223,000000,12.4227,12.4499,12.3869,12.4314,416317.75707536,0
+NEA.US,D,20191224,000000,12.4402,12.4402,12.4227,12.4314,231931.54366328,0
+NEA.US,D,20191226,000000,12.4314,12.4499,12.4055,12.4402,254771.63301328,0
+NEA.US,D,20191227,000000,12.4402,12.4673,12.4314,12.4673,357883.58310398,0
+NEA.US,D,20191230,000000,12.4584,12.4846,12.4314,12.4846,409825.41590227,0
+NEA.US,D,20191231,000000,12.4943,12.5224,12.4769,12.5127,412009.1845792,0
+NEA.US,D,20200102,000000,12.5224,12.531,12.4499,12.4673,449205.66507009,0
+NEA.US,D,20200103,000000,12.4673,12.5224,12.4673,12.5224,452137.35641563,0
+NEA.US,D,20200106,000000,12.5397,12.5484,12.5039,12.5039,420110.12844893,0
+NEA.US,D,20200107,000000,12.5127,12.5649,12.5039,12.5397,777417.51110143,0
+NEA.US,D,20200108,000000,12.5571,12.5736,12.531,12.5484,521946.57556536,0
+NEA.US,D,20200109,000000,12.5484,12.5978,12.5484,12.5649,959083.06529027,0
+NEA.US,D,20200110,000000,12.5832,12.5978,12.5736,12.592,565190.5746187,0
+NEA.US,D,20200113,000000,12.6064,12.6152,12.5832,12.5978,627104.70966502,0
+NEA.US,D,20200114,000000,12.6104,12.6191,12.6015,12.6104,606428.73403938,0
+NEA.US,D,20200115,000000,12.6104,12.6452,12.6015,12.6364,349996.77477007,0
+NEA.US,D,20200116,000000,12.6364,12.6364,12.6104,12.6266,844167.79894959,0
+NEA.US,D,20200117,000000,12.6191,12.6256,12.6015,12.6191,787974.28957044,0
+NEA.US,D,20200121,000000,12.6452,12.6896,12.6452,12.6616,583101.40876002,0
+NEA.US,D,20200122,000000,12.6713,12.6992,12.6616,12.6799,448360.50210985,0
+NEA.US,D,20200123,000000,12.6799,12.7233,12.6616,12.7233,496686.85810766,0
+NEA.US,D,20200124,000000,12.7321,12.7765,12.7157,12.7765,527256.51617108,0
+NEA.US,D,20200127,000000,12.7843,12.8105,12.7765,12.7921,508170.5227607,0
+NEA.US,D,20200128,000000,12.7921,12.8016,12.7843,12.7921,430543.80484663,0
+NEA.US,D,20200129,000000,12.7921,12.8376,12.7921,12.8376,351919.85670773,0
+NEA.US,D,20200130,000000,12.8529,12.8549,12.8287,12.8376,870290.2653777,0
+NEA.US,D,20200131,000000,12.8529,12.8723,12.8376,12.8723,405684.42773848,0
+NEA.US,D,20200203,000000,12.8974,12.8974,12.8627,12.8627,589330.9942515,0
+NEA.US,D,20200204,000000,12.8627,12.881,12.8529,12.8723,474659.86311106,0
+NEA.US,D,20200205,000000,12.8723,12.881,12.8529,12.8529,419484.27338046,0
+NEA.US,D,20200206,000000,12.8723,12.9062,12.8529,12.8529,559545.46534822,0
+NEA.US,D,20200207,000000,12.8723,12.885,12.8627,12.881,468535.79368074,0
+NEA.US,D,20200210,000000,12.9062,12.9158,12.885,12.9158,437284.41910471,0
+NEA.US,D,20200211,000000,12.9254,12.9331,12.9158,12.9331,599103.6435603,0
+NEA.US,D,20200212,000000,12.9496,12.9496,12.9254,12.9429,592386.82213952,0
+NEA.US,D,20200213,000000,12.9448,12.9573,12.9264,12.9448,354481.2073681,0
+NEA.US,D,20200214,000000,12.9515,12.9525,12.909,12.9264,356386.70329558,0
+NEA.US,D,20200218,000000,12.9622,12.9719,12.9081,12.9525,512438.75088055,0
+NEA.US,D,20200219,000000,12.9622,12.9719,12.9515,12.9719,528016.85249395,0
+NEA.US,D,20200220,000000,12.9622,12.9998,12.9622,12.9815,434345.48646088,0
+NEA.US,D,20200221,000000,12.9998,13.0163,12.9998,13.0163,340723.77504483,0
+NEA.US,D,20200224,000000,13.0163,13.0695,13.0077,13.0502,488958.32386544,0
+NEA.US,D,20200225,000000,13.0597,13.0858,13.0328,13.0404,645390.02237623,0
+NEA.US,D,20200226,000000,13.0404,13.0597,12.9719,13.0077,469152.33850852,0
+NEA.US,D,20200227,000000,13.0163,13.0328,12.9622,12.9719,933844.03725632,0
+NEA.US,D,20200228,000000,12.8993,12.9187,12.6558,12.8558,1791950.300987,0
+NEA.US,D,20200302,000000,12.8558,13.0597,12.8045,13.024,776316.83375787,0
+NEA.US,D,20200303,000000,13.024,13.0858,12.9912,13.0695,1118348.1803838,0
+NEA.US,D,20200304,000000,13.0695,13.0937,12.9815,13.0937,711315.83668791,0
+NEA.US,D,20200305,000000,13.0858,13.1391,13.0328,13.0502,438047.85884114,0
+NEA.US,D,20200306,000000,13.0502,13.199,13.0502,13.1816,2042688.5308401,0
+NEA.US,D,20200309,000000,13.0937,13.1119,12.8916,12.9525,3061820.5796254,0
+NEA.US,D,20200310,000000,12.9815,12.996,12.8095,12.8317,1873121.1171897,0
+NEA.US,D,20200311,000000,12.7863,12.8356,12.3174,12.3823,2403563.8046186,0
+NEA.US,D,20200312,000000,11.4368,11.9888,11.0078,11.6301,3123759.5419803,0
+NEA.US,D,20200313,000000,11.8176,11.9432,11.6997,11.9027,1478146.5696559,0
+NEA.US,D,20200316,000000,11.4638,11.6553,10.9022,11.1912,2004609.6464263,0
+NEA.US,D,20200317,000000,11.2251,11.4202,10.99,11.3526,2552409.7259107,0
+NEA.US,D,20200318,000000,11.0886,11.1825,9.4222,9.84367,3188443.9908669,0
+NEA.US,D,20200319,000000,9.51695,10.413,9.21244,10.3435,2350358.8825002,0
+NEA.US,D,20200320,000000,10.3435,11.3073,10.2005,10.6664,2768354.5518417,0
+NEA.US,D,20200323,000000,10.5813,10.5987,9.86884,10.1241,1965425.9467839,0
+NEA.US,D,20200324,000000,10.2459,10.5164,10.097,10.4546,3237520.3384757,0
+NEA.US,D,20200325,000000,10.472,11.3615,10.4382,11.3073,1899056.3443329,0
+NEA.US,D,20200326,000000,11.3933,11.9529,11.3933,11.8699,1468205.3015435,0
+NEA.US,D,20200327,000000,11.6224,11.9027,11.5345,11.6146,1169376.5751234,0
+NEA.US,D,20200330,000000,11.6553,12.1994,11.6553,12.0438,1843508.3449747,0
+NEA.US,D,20200331,000000,11.9627,12.2121,11.8341,11.8699,1085166.4825719,0
+NEA.US,D,20200401,000000,11.8176,11.8311,11.3933,11.4551,1089035.4048132,0
+NEA.US,D,20200402,000000,11.3933,11.4638,11.2174,11.3933,810014.73269248,0
+NEA.US,D,20200403,000000,11.2619,11.3526,11.1061,11.1553,851299.44331658,0
+NEA.US,D,20200406,000000,11.2337,11.4725,11.2337,11.3344,829964.50954446,0
+NEA.US,D,20200407,000000,11.543,11.6909,11.4638,11.5074,678236.55152347,0
+NEA.US,D,20200408,000000,11.4976,11.7799,11.4899,11.7615,612045.91258779,0
+NEA.US,D,20200409,000000,11.8524,12.1704,11.8437,12.1298,1267762.0263582,0
+NEA.US,D,20200413,000000,12.1298,12.1298,11.8341,12.097,905762.28239895,0
+NEA.US,D,20200414,000000,12.184,12.2391,12.1491,12.2294,847542.24396339,0
+NEA.US,D,20200415,000000,12.1406,12.1936,12.101,12.1742,654395.0940639,0
+NEA.US,D,20200416,000000,12.1742,12.2121,11.8873,11.9124,704468.67189747,0
+NEA.US,D,20200417,000000,11.9656,12.0834,11.9124,12.0565,677275.52779023,0
+NEA.US,D,20200420,000000,11.9829,12.0651,11.9124,11.9917,565223.67769672,0
+NEA.US,D,20200421,000000,11.9037,11.9559,11.8002,11.9037,705597.2799631,0
+NEA.US,D,20200422,000000,11.921,11.9829,11.8099,11.8543,853551.48709189,0
+NEA.US,D,20200423,000000,11.8196,11.8282,11.6311,11.6668,1098388.0588199,0
+NEA.US,D,20200424,000000,11.6234,11.6485,11.429,11.4648,1307258.136299,0
+NEA.US,D,20200427,000000,11.3526,11.4117,11.137,11.1912,2147205.2928035,0
+NEA.US,D,20200428,000000,11.2715,11.3073,11.1419,11.2086,1453617.1888566,0
+NEA.US,D,20200429,000000,11.2619,11.4986,11.2337,11.3526,862662.07484068,0
+NEA.US,D,20200430,000000,11.3073,11.3632,11.2337,11.3615,704329.01828715,0
+NEA.US,D,20200501,000000,11.3439,11.4734,11.3245,11.4474,966862.28862066,0
+NEA.US,D,20200504,000000,11.4734,11.6059,11.402,11.5528,510809.45876017,0
+NEA.US,D,20200505,000000,11.6234,11.6485,11.5818,11.5982,714267.182986,0
+NEA.US,D,20200506,000000,11.5818,11.7007,11.5721,11.6311,574197.71524875,0
+NEA.US,D,20200507,000000,11.6929,11.7906,11.6929,11.7906,378370.25050229,0
+NEA.US,D,20200508,000000,11.8002,11.8785,11.7491,11.8457,585857.24000368,0
+NEA.US,D,20200511,000000,11.8457,11.8978,11.8361,11.8543,413824.68151337,0
+NEA.US,D,20200512,000000,11.8968,11.921,11.8311,11.8785,386849.81082669,0
+NEA.US,D,20200513,000000,11.8873,11.8968,11.6929,11.7007,942017.3941092,0
+NEA.US,D,20200514,000000,11.6533,11.7605,11.578,11.7422,625508.52062262,0
+NEA.US,D,20200515,000000,11.6977,11.7974,11.6977,11.7334,374902.70308163,0
+NEA.US,D,20200518,000000,11.7877,11.8253,11.7065,11.751,309136.19733286,0
+NEA.US,D,20200519,000000,11.7693,11.7877,11.6977,11.7334,484790.43945078,0
+NEA.US,D,20200520,000000,11.8253,11.8726,11.7877,11.8514,459483.13631844,0
+NEA.US,D,20200521,000000,11.8603,11.925,11.8603,11.894,502171.62434408,0
+NEA.US,D,20200522,000000,11.8844,11.9983,11.8844,11.9983,322833.63032726,0
+NEA.US,D,20200526,000000,12.1076,12.1406,12.0254,12.1154,842269.54432042,0
+NEA.US,D,20200527,000000,12.1251,12.1638,12.0718,12.1154,494259.98870166,0
+NEA.US,D,20200528,000000,12.1406,12.2014,12.1076,12.2014,1156124.9992111,0
+NEA.US,D,20200529,000000,12.2382,12.2643,12.2188,12.2555,715344.06749223,0
+NEA.US,D,20200601,000000,12.3019,12.3019,12.2467,12.2836,1028756.7687144,0
+NEA.US,D,20200602,000000,12.2836,12.3108,12.2382,12.2555,806146.8449222,0
+NEA.US,D,20200603,000000,12.2739,12.2932,12.1482,12.1482,923326.56869245,0
+NEA.US,D,20200604,000000,12.1406,12.183,12.1251,12.157,505713.65369027,0
+NEA.US,D,20200605,000000,12.2014,12.2149,12.1695,12.2014,736987.27367826,0
+NEA.US,D,20200608,000000,12.183,12.2643,12.183,12.2555,584982.07737901,0
+NEA.US,D,20200609,000000,12.2739,12.2739,12.2382,12.2467,419597.0307399,0
+NEA.US,D,20200610,000000,12.2739,12.2856,12.2285,12.2555,645638.29546125,0
+NEA.US,D,20200611,000000,12.1927,12.2188,12.099,12.1406,822514.24805171,0
+NEA.US,D,20200612,000000,12.1704,12.2527,12.1658,12.2159,593429.56909658,0
+NEA.US,D,20200615,000000,12.1801,12.2624,12.1801,12.2255,346643.01918001,0
+NEA.US,D,20200616,000000,12.2806,12.3078,12.2536,12.2709,384637.07695651,0
+NEA.US,D,20200617,000000,12.2624,12.299,12.2159,12.2159,372821.34705227,0
+NEA.US,D,20200618,000000,12.1994,12.2448,12.185,12.1899,917979.38712398,0
+NEA.US,D,20200619,000000,12.1994,12.2159,12.1608,12.1704,392305.61186984,0
+NEA.US,D,20200622,000000,12.1801,12.2709,12.1704,12.2709,1022023.3957546,0
+NEA.US,D,20200623,000000,12.2903,12.326,12.2806,12.3078,840703.35494246,0
+NEA.US,D,20200624,000000,12.2903,12.334,12.2255,12.334,1262448.9823389,0
+NEA.US,D,20200625,000000,12.3174,12.334,12.2527,12.2709,450067.37956933,0
+NEA.US,D,20200626,000000,12.3078,12.3522,12.2759,12.2903,525448.26053525,0
+NEA.US,D,20200629,000000,12.2903,12.334,12.2624,12.2806,392370.78355466,0
+NEA.US,D,20200630,000000,12.2903,12.3522,12.2527,12.334,501539.56244849,0
+NEA.US,D,20200701,000000,12.4025,12.4372,12.3502,12.3928,553926.21785744,0
+NEA.US,D,20200702,000000,12.3754,12.4286,12.3687,12.3928,422648.72074319,0
+NEA.US,D,20200706,000000,12.4025,12.4518,12.3928,12.4372,542222.21084144,0
+NEA.US,D,20200707,000000,12.4566,12.5388,12.4198,12.502,1276160.89793,0
+NEA.US,D,20200708,000000,12.53,12.5949,12.53,12.5929,1261306.9261478,0
+NEA.US,D,20200709,000000,12.5997,12.6256,12.5532,12.5842,574380.81664894,0
+NEA.US,D,20200710,000000,12.6433,12.6433,12.5929,12.6433,383544.67538246,0
+NEA.US,D,20200713,000000,12.6877,12.6877,12.6508,12.6606,424580.07845037,0
+NEA.US,D,20200714,000000,12.6393,12.6799,12.6393,12.6664,445562.25754751,0
+NEA.US,D,20200715,000000,12.7041,12.7293,12.6664,12.6945,440168.52477563,0
+NEA.US,D,20200716,000000,12.7117,12.7293,12.6848,12.7041,359646.32200756,0
+NEA.US,D,20200717,000000,12.7293,12.7379,12.7117,12.7293,324578.78322067,0
+NEA.US,D,20200720,000000,12.7379,12.7747,12.7293,12.7293,374192.02137577,0
+NEA.US,D,20200721,000000,12.7293,12.7571,12.7127,12.7571,571259.81707608,0
+NEA.US,D,20200722,000000,12.7117,12.7921,12.7117,12.7747,374374.08830477,0
+NEA.US,D,20200723,000000,12.7571,12.7793,12.7379,12.7651,315490.95383799,0
+NEA.US,D,20200724,000000,12.7571,12.8277,12.7379,12.8105,429758.64121526,0
+NEA.US,D,20200727,000000,12.7843,12.8452,12.7843,12.7843,497880.6378581,0
+NEA.US,D,20200728,000000,12.8277,12.8452,12.7843,12.8182,414778.46394828,0
+NEA.US,D,20200729,000000,12.8366,12.88,12.8277,12.8714,441250.58163779,0
+NEA.US,D,20200730,000000,12.8366,12.8974,12.8327,12.8887,387615.31950547,0
+NEA.US,D,20200731,000000,12.8714,12.9699,12.8714,12.9515,522026.22984681,0
+NEA.US,D,20200803,000000,12.9988,12.9988,12.9515,12.9699,688556.4360905,0
+NEA.US,D,20200804,000000,12.9892,13.055,12.9835,13.0077,1402843.2740292,0
+NEA.US,D,20200805,000000,13.024,13.0597,13.024,13.0404,447644.64804808,0
+NEA.US,D,20200806,000000,13.0502,13.0858,13.0423,13.0695,507959.49063844,0
+NEA.US,D,20200807,000000,13.0404,13.0858,13.0404,13.0597,643273.49432651,0
+NEA.US,D,20200810,000000,13.0937,13.1468,13.0695,13.1303,418577.04214899,0
+NEA.US,D,20200811,000000,13.1468,13.1506,13.0502,13.0695,472777.12554971,0
+NEA.US,D,20200812,000000,13.024,13.1033,13.024,13.0858,460052.09547161,0
+NEA.US,D,20200813,000000,13.0927,13.11,13.0655,13.0927,688067.13121881,0
+NEA.US,D,20200814,000000,13.0927,13.11,13.0289,13.0289,676080.71356861,0
+NEA.US,D,20200817,000000,13.0375,13.0655,13.0038,13.0038,318453.67931915,0
+NEA.US,D,20200818,000000,13.0289,13.0655,12.9564,13.0463,347534.73334368,0
+NEA.US,D,20200819,000000,13.0375,13.0375,12.939,12.9477,464245.84166595,0
+NEA.US,D,20200820,000000,12.9216,12.9564,12.7873,12.9022,576541.82695974,0
+NEA.US,D,20200821,000000,12.8936,12.909,12.8055,12.8414,404511.3374118,0
+NEA.US,D,20200824,000000,12.8578,12.9119,12.733,12.7873,558089.96438734,0
+NEA.US,D,20200825,000000,12.7873,12.7873,12.6992,12.707,467698.90649,0
+NEA.US,D,20200826,000000,12.6992,12.707,12.5997,12.6799,522299.33024031,0
+NEA.US,D,20200827,000000,12.6992,12.6992,12.5649,12.5929,744138.57299781,0
+NEA.US,D,20200828,000000,12.5997,12.6528,12.5862,12.6171,1183214.6961995,0
+NEA.US,D,20200831,000000,12.6442,12.7243,12.6442,12.6616,455089.73718489,0
+NEA.US,D,20200901,000000,12.733,12.8229,12.707,12.8229,470839.56101541,0
+NEA.US,D,20200902,000000,12.849,12.9564,12.8277,12.9564,955263.79766581,0
+NEA.US,D,20200903,000000,12.9216,12.9477,12.8414,12.8936,411791.94562982,0
+NEA.US,D,20200904,000000,12.8143,12.9022,12.7157,12.7428,463488.60875666,0
+NEA.US,D,20200908,000000,12.7243,12.7621,12.6819,12.7157,362358.70546133,0
+NEA.US,D,20200909,000000,12.733,12.8414,12.733,12.8327,542999.0987033,0
+NEA.US,D,20200910,000000,12.8578,12.9119,12.8414,12.849,520282.11142459,0
+NEA.US,D,20200911,000000,12.8761,12.8983,12.849,12.885,323158.45428014,0
+NEA.US,D,20200914,000000,12.9187,12.9187,12.8462,12.8462,398493.8185138,0
+NEA.US,D,20200915,000000,12.8539,12.909,12.8376,12.8539,229961.91052218,0
+NEA.US,D,20200916,000000,12.8539,12.8732,12.8462,12.8636,322749.83816107,0
+NEA.US,D,20200917,000000,12.8192,12.882,12.8192,12.8636,492593.45561851,0
+NEA.US,D,20200918,000000,12.8732,12.8732,12.8376,12.8462,372132.38924135,0
+NEA.US,D,20200921,000000,12.8376,12.8636,12.7843,12.8105,510089.46681362,0
+NEA.US,D,20200922,000000,12.8016,12.8376,12.7921,12.8192,308907.5792004,0
+NEA.US,D,20200923,000000,12.8105,12.8376,12.7302,12.7389,383783.63822679,0
+NEA.US,D,20200924,000000,12.6488,12.7661,12.6122,12.7661,460933.4649234,0
+NEA.US,D,20200925,000000,12.7206,12.8287,12.7206,12.8016,370649.99202958,0
+NEA.US,D,20200928,000000,12.8376,12.8993,12.8287,12.8636,321559.16182418,0
+NEA.US,D,20200929,000000,12.882,12.9187,12.8539,12.8636,401251.71869983,0
+NEA.US,D,20200930,000000,12.8993,12.909,12.8539,12.8732,366644.51959137,0
+NEA.US,D,20201001,000000,12.9187,12.9187,12.8462,12.8539,667268.05352182,0
+NEA.US,D,20201002,000000,12.8462,12.9234,12.8376,12.9187,384655.69743788,0
+NEA.US,D,20201005,000000,12.882,12.9012,12.8376,12.8732,451711.15428636,0
+NEA.US,D,20201006,000000,12.8636,12.882,12.7485,12.8016,670602.15415933,0
+NEA.US,D,20201007,000000,12.8376,12.8926,12.7911,12.8105,482126.67614282,0
+NEA.US,D,20201008,000000,12.8376,12.8741,12.8376,12.8636,565145.05788645,0
+NEA.US,D,20201009,000000,12.8462,12.9361,12.8376,12.8993,594810.58813196,0
+NEA.US,D,20201012,000000,12.9187,12.9264,12.8608,12.909,262882.92159491,0
+NEA.US,D,20201013,000000,12.9264,12.9632,12.909,12.9264,477828.44835855,0
+NEA.US,D,20201014,000000,12.9341,12.9341,12.8519,12.8896,574911.50036815,0
+NEA.US,D,20201015,000000,12.88,12.88,12.8356,12.8714,363510.07189309,0
+NEA.US,D,20201016,000000,12.8617,12.8645,12.7651,12.7902,465722.03205059,0
+NEA.US,D,20201019,000000,12.7902,12.8617,12.7727,12.7727,606058.39335423,0
+NEA.US,D,20201020,000000,12.7727,12.885,12.7679,12.8714,454685.25895058,0
+NEA.US,D,20201021,000000,12.8617,12.8877,12.8085,12.8519,352429.85100319,0
+NEA.US,D,20201022,000000,12.88,12.88,12.8267,12.8519,313822.35181246,0
+NEA.US,D,20201023,000000,12.8519,12.8771,12.8267,12.8442,306302.78075014,0
+NEA.US,D,20201026,000000,12.8356,12.8442,12.7359,12.7823,389402.88571759,0
+NEA.US,D,20201027,000000,12.7651,12.8442,12.7651,12.8173,278254.12897078,0
+NEA.US,D,20201028,000000,12.7552,12.8442,12.7359,12.8356,311310.65576908,0
+NEA.US,D,20201029,000000,12.8267,12.8896,12.7987,12.88,290846.74673688,0
+NEA.US,D,20201030,000000,12.88,12.9264,12.8356,12.9168,367429.68322272,0
+NEA.US,D,20201102,000000,12.9438,12.9709,12.8983,12.8983,441070.58365115,0
+NEA.US,D,20201103,000000,12.8983,12.9341,12.88,12.88,341801.69402224,0
+NEA.US,D,20201104,000000,12.9264,12.9998,12.9168,12.9805,579903.85831929,0
+NEA.US,D,20201105,000000,13.025,13.0887,13.0134,13.0715,526238.59652252,0
+NEA.US,D,20201106,000000,13.0715,13.1691,13.0338,13.1062,412920.55369543,0
+NEA.US,D,20201109,000000,13.1594,13.1691,13.0802,13.1062,545769.41254355,0
+NEA.US,D,20201110,000000,13.1062,13.1691,13.0521,13.143,476693.63346579,0
+NEA.US,D,20201111,000000,13.1594,13.1594,13.1159,13.1497,473359.53282831,0
+NEA.US,D,20201112,000000,13.1767,13.2318,13.1574,13.2222,573171.5198307,0
+NEA.US,D,20201113,000000,13.2125,13.2318,13.1845,13.2222,399572.77196242,0
+NEA.US,D,20201116,000000,13.2125,13.2494,13.1942,13.2029,518650.75036182,0
+NEA.US,D,20201117,000000,13.2125,13.2589,13.2029,13.2318,365479.70503418,0
+NEA.US,D,20201118,000000,13.2763,13.2763,13.2125,13.2318,462649.65262356,0
+NEA.US,D,20201119,000000,13.2222,13.2763,13.2222,13.2667,231180.51758112,0
+NEA.US,D,20201120,000000,13.2763,13.2938,13.2589,13.2667,161119.92193281,0
+NEA.US,D,20201123,000000,13.2667,13.3033,13.2318,13.2494,399780.70067111,0
+NEA.US,D,20201124,000000,13.2667,13.3131,13.2628,13.2938,382222.62120474,0
+NEA.US,D,20201125,000000,13.3033,13.3479,13.3033,13.3131,358553.92043352,0
+NEA.US,D,20201127,000000,13.3479,13.3934,13.3304,13.3759,219981.33250465,0
+NEA.US,D,20201130,000000,13.3846,13.3934,13.3208,13.3672,420394.60802552,0
+NEA.US,D,20201201,000000,13.4387,13.4387,13.3672,13.3846,429680.021405,0
+NEA.US,D,20201202,000000,13.3846,13.403,13.3672,13.3846,389957.36227409,0
+NEA.US,D,20201203,000000,13.4204,13.4204,13.3894,13.403,590316.84529322,0
+NEA.US,D,20201204,000000,13.403,13.4659,13.403,13.4659,1889837.1371094,0
+NEA.US,D,20201207,000000,13.4659,13.4939,13.43,13.43,465222.382467,0
+NEA.US,D,20201208,000000,13.4939,13.5209,13.4387,13.5113,435669.60958095,0
+NEA.US,D,20201209,000000,13.5557,13.5557,13.4745,13.548,751823.65945017,0
+NEA.US,D,20201210,000000,13.4939,13.5557,13.4659,13.548,629051.58444,0
+NEA.US,D,20201211,000000,13.548,13.5838,13.5113,13.5838,382901.2343038,0
+NEA.US,D,20201214,000000,13.5905,13.6273,13.5285,13.546,416561.89227563,0
+NEA.US,D,20201215,000000,13.5384,13.5635,13.5006,13.546,559331.3298124,0
+NEA.US,D,20201216,000000,13.5384,13.5663,13.3818,13.3904,1034611.8756361,0
+NEA.US,D,20201217,000000,13.4086,13.4086,13.199,13.2811,1218509.8186475,0
+NEA.US,D,20201218,000000,13.2908,13.5006,13.2811,13.5006,639844.22233977,0
+NEA.US,D,20201221,000000,13.4822,13.4948,13.373,13.4086,737620.37004504,0
+NEA.US,D,20201222,000000,13.4456,13.4921,13.4272,13.4921,470183.70628251,0
+NEA.US,D,20201223,000000,13.5285,13.546,13.3642,13.3818,751702.62632122,0
+NEA.US,D,20201224,000000,13.4541,13.4822,13.3904,13.4456,259238.47960116,0
+NEA.US,D,20201228,000000,13.4921,13.5093,13.4086,13.4272,491313.81475951,0
+NEA.US,D,20201229,000000,13.4541,13.546,13.4368,13.4921,701434.56790437,0
+NEA.US,D,20201230,000000,13.4726,13.5992,13.4726,13.5992,501511.63172641,0
+NEA.US,D,20201231,000000,13.6543,13.7374,13.5887,13.718,658575.39213282,0
+NEA.US,D,20210104,000000,13.755,13.7644,13.6273,13.6824,472836.09040741,0
+NEA.US,D,20210105,000000,13.6361,13.7085,13.6361,13.6727,510544.63413613,0
+NEA.US,D,20210106,000000,13.6543,13.6717,13.5006,13.5635,899419.93954807,0
+NEA.US,D,20210107,000000,13.5189,13.5905,13.4921,13.546,501646.1129808,0
+NEA.US,D,20210108,000000,13.5547,13.6465,13.546,13.6273,515629.06002298,0
+NEA.US,D,20210111,000000,13.6089,13.6543,13.5828,13.5992,395027.30556432,0
+NEA.US,D,20210112,000000,13.6185,13.6727,13.5905,13.6361,500589.91789831,0
+NEA.US,D,20210113,000000,13.6543,13.691,13.6301,13.6727,501585.07918073,0
+NEA.US,D,20210114,000000,13.6611,13.7162,13.6351,13.6805,809311.29228493,0
+NEA.US,D,20210115,000000,13.7162,13.7625,13.6659,13.7066,360473.89895761,0
+NEA.US,D,20210119,000000,13.7066,13.7259,13.6611,13.6968,610528.34335565,0
+NEA.US,D,20210120,000000,13.7259,13.7344,13.6707,13.7162,565607.46650731,0
+NEA.US,D,20210121,000000,13.6968,13.721,13.6611,13.6805,358590.12692507,0
+NEA.US,D,20210122,000000,13.6968,13.7344,13.6707,13.6891,297730.11801887,0
+NEA.US,D,20210125,000000,13.6968,13.7531,13.6891,13.7259,486210.7683913,0
+NEA.US,D,20210126,000000,13.7066,13.7916,13.7066,13.7344,309828.25855732,0
+NEA.US,D,20210127,000000,13.7259,13.8177,13.6805,13.7916,629191.23805034,0
+NEA.US,D,20210128,000000,13.8089,13.8448,13.6805,13.7066,806224.43026128,0
+NEA.US,D,20210129,000000,13.7066,13.7531,13.6805,13.7162,428343.48463069,0
+NEA.US,D,20210201,000000,13.7994,13.7994,13.6929,13.7259,385120.17500109,0
+NEA.US,D,20210202,000000,13.6891,13.7625,13.6891,13.7432,450982.88657032,0
+NEA.US,D,20210203,000000,13.7259,13.7481,13.6968,13.7432,462795.51306101,0
+NEA.US,D,20210204,000000,13.7384,13.7567,13.6746,13.6929,659767.10294086,0
+NEA.US,D,20210205,000000,13.7008,13.7664,13.6649,13.72,506579.50607425,0
+NEA.US,D,20210208,000000,13.7008,13.7567,13.6563,13.6746,893526.55719257,0
+NEA.US,D,20210209,000000,13.6746,13.7664,13.6649,13.7384,885185.61600731,0
+NEA.US,D,20210210,000000,13.7567,13.7857,13.7008,13.7384,1195400.7667887,0
+NEA.US,D,20210211,000000,13.7664,13.7763,13.6929,13.7298,799215.8879656,0
+NEA.US,D,20210212,000000,13.7103,13.7298,13.6746,13.6746,1023314.4157967,0
+NEA.US,D,20210216,000000,13.6465,13.6746,13.5285,13.5653,1103379.3822998,0
+NEA.US,D,20210217,000000,13.5412,13.5673,13.4764,13.5133,695559.80603026,0
+NEA.US,D,20210218,000000,13.458,13.4688,13.3576,13.3855,1111149.2953896,0
+NEA.US,D,20210219,000000,13.3682,13.3759,13.2938,13.3033,1138943.4672569,0
+NEA.US,D,20210222,000000,13.2754,13.2791,13.1391,13.1468,1500505.6299037,0
+NEA.US,D,20210223,000000,13.0937,13.1208,13.0201,13.111,1820749.9788485,0
+NEA.US,D,20210224,000000,13.0366,13.2387,13.0201,13.2203,897630.30439359,0
+NEA.US,D,20210225,000000,13.2203,13.23,13.0839,13.1554,1367165.3972415,0
+NEA.US,D,20210226,000000,13.1923,13.2754,13.1391,13.2754,690908.82357101,0
+NEA.US,D,20210301,000000,13.3402,13.3944,13.2106,13.2387,843819.18215938,0
+NEA.US,D,20210302,000000,13.2484,13.4214,13.2058,13.3759,644883.13149434,0
+NEA.US,D,20210303,000000,13.3586,13.3682,13.3033,13.3682,1082621.6834504,0
+NEA.US,D,20210304,000000,13.3759,13.4214,13.284,13.3759,1145443.0497281,0
+NEA.US,D,20210305,000000,13.3855,13.4126,13.3489,13.3944,745112.01038532,0
+NEA.US,D,20210308,000000,13.4214,13.4397,13.3759,13.4309,690750.54947933,0
+NEA.US,D,20210309,000000,13.4214,13.546,13.4214,13.4214,599149.16029254,0
+NEA.US,D,20210310,000000,13.4485,13.5508,13.4485,13.4958,538730.87058344,0
+NEA.US,D,20210311,000000,13.4669,13.6147,13.4669,13.6147,447106.72303055,0
+NEA.US,D,20210312,000000,13.5577,13.5933,13.4639,13.549,379037.48441827,0
+NEA.US,D,20210315,000000,13.5305,13.5577,13.4378,13.5016,578026.29311387,0
+NEA.US,D,20210316,000000,13.5305,13.5305,13.4282,13.493,587820.66631765,0
+NEA.US,D,20210317,000000,13.493,13.5305,13.4456,13.5016,402939.97567792,0
+NEA.US,D,20210318,000000,13.4378,13.4639,13.374,13.4639,519217.64057259,0
+NEA.US,D,20210319,000000,13.4185,13.4456,13.3382,13.4378,514282.17853678,0
+NEA.US,D,20210322,000000,13.4185,13.4456,13.3652,13.3914,291576.04892411,0
+NEA.US,D,20210323,000000,13.3828,13.493,13.3828,13.4456,400973.44595037,0
+NEA.US,D,20210324,000000,13.4736,13.5034,13.4328,13.4736,429828.98525602,0
+NEA.US,D,20210325,000000,13.4551,13.4639,13.4011,13.4282,609770.07597518,0
+NEA.US,D,20210326,000000,13.4456,13.5016,13.4456,13.493,443973.30980346,0
+NEA.US,D,20210329,000000,13.5016,13.5394,13.46,13.5394,376751.3030938,0
+NEA.US,D,20210330,000000,13.5394,13.6311,13.5305,13.5673,569709.14476593,0
+NEA.US,D,20210331,000000,13.5857,13.6485,13.5857,13.6224,442402.98254074,0
+NEA.US,D,20210401,000000,13.6939,13.7318,13.6427,13.6766,510606.70240741,0
+NEA.US,D,20210405,000000,13.6861,13.6939,13.6224,13.6669,436811.665772,0
+NEA.US,D,20210406,000000,13.6939,13.7403,13.6669,13.6939,385443.9644828,0
+NEA.US,D,20210407,000000,13.7318,13.7403,13.6861,13.722,341082.73654689,0
+NEA.US,D,20210408,000000,13.7403,13.7694,13.7037,13.7318,440488.17637258,0
+NEA.US,D,20210409,000000,13.7501,13.7886,13.7318,13.7403,295892.89718976,0
+NEA.US,D,20210412,000000,13.779,13.7809,13.7403,13.7501,274644.85899741,0
+NEA.US,D,20210413,000000,13.7596,13.8611,13.755,13.8611,450113.93077277,0
+NEA.US,D,20210414,000000,13.895,13.9144,13.8497,13.8591,352647.08995258,0
+NEA.US,D,20210415,000000,13.8853,13.9046,13.8591,13.869,457346.95331614,0
+NEA.US,D,20210416,000000,13.8853,13.9144,13.8226,13.8591,332318.69664594,0
+NEA.US,D,20210419,000000,13.8311,13.9144,13.8226,13.8777,286888.8599733,0
+NEA.US,D,20210420,000000,13.8591,13.9144,13.8591,13.895,397337.27972612,0
+NEA.US,D,20210421,000000,13.9046,13.9502,13.8591,13.8777,408898.52971822,0
+NEA.US,D,20210422,000000,13.8777,13.895,13.8591,13.8777,482572.53322467,0
+NEA.US,D,20210423,000000,13.9046,13.9173,13.869,13.9046,382371.58505577,0
+NEA.US,D,20210426,000000,13.9046,13.9316,13.869,13.9046,373910.64521276,0
+NEA.US,D,20210427,000000,13.9046,13.9316,13.8843,13.9046,601452.92762723,0
+NEA.US,D,20210428,000000,13.9046,13.9144,13.8409,13.895,508099.14424876,0
+NEA.US,D,20210429,000000,13.8777,13.9144,13.8409,13.8409,576924.58129915,0
+NEA.US,D,20210430,000000,13.8409,13.895,13.8226,13.8853,717687.14473205,0
+NEA.US,D,20210503,000000,13.9316,13.9316,13.869,13.8777,497757.53578677,0
+NEA.US,D,20210504,000000,13.9046,13.9405,13.869,13.9316,439219.91469663,0
+NEA.US,D,20210505,000000,13.9502,13.9975,13.9405,13.9686,261724.31386485,0
+NEA.US,D,20210506,000000,14.0168,14.0265,13.9879,13.9879,409828.51931584,0
+NEA.US,D,20210507,000000,14.0343,14.0903,14.0265,14.0343,472526.78352233,0
+NEA.US,D,20210510,000000,14.0622,14.0903,13.9879,14.0168,467842.69798508,0
+NEA.US,D,20210511,000000,14.0168,14.0343,13.9879,14.0071,509035.34067349,0
+NEA.US,D,20210512,000000,14.0071,14.0168,13.8738,13.9144,516350.08644069,0
+NEA.US,D,20210513,000000,13.8932,13.9202,13.8206,13.8292,635071.17228037,0
+NEA.US,D,20210514,000000,13.8833,13.8932,13.8389,13.867,430060.70680202,0
+NEA.US,D,20210517,000000,13.9027,13.9298,13.8573,13.9124,504263.32508532,0
+NEA.US,D,20210518,000000,13.9027,13.9124,13.8478,13.8767,350961.93638806,0
+NEA.US,D,20210519,000000,13.8767,13.9482,13.8573,13.9482,336575.54558272,0
+NEA.US,D,20210520,000000,13.9568,14.0612,13.9482,14.0333,457420.40077047,0
+NEA.US,D,20210521,000000,14.0612,14.0711,13.9762,14.0333,440438.52175557,0
+NEA.US,D,20210524,000000,14.0894,14.0894,13.9568,13.9666,612237.2897575,0
+NEA.US,D,20210525,000000,13.9955,14.1076,13.9955,14.0894,508084.66165214,0
+NEA.US,D,20210526,000000,14.1164,14.126,14.0894,14.0894,336105.89566358,0
+NEA.US,D,20210527,000000,14.0894,14.1164,14.0797,14.1164,267258.73471826,0
+NEA.US,D,20210528,000000,14.1164,14.1704,14.1164,14.1618,337393.81229207,0
+NEA.US,D,20210601,000000,14.2266,14.2548,14.126,14.1803,515474.92381602,0
+NEA.US,D,20210602,000000,14.2168,14.2459,14.1985,14.2073,371324.46724387,0
+NEA.US,D,20210603,000000,14.2168,14.2459,14.1985,14.2362,267103.56404013,0
+NEA.US,D,20210604,000000,14.2362,14.2836,14.2266,14.2642,278244.81873009,0
+NEA.US,D,20210607,000000,14.2836,14.3573,14.2836,14.3474,352024.33829766,0
+NEA.US,D,20210608,000000,14.3832,14.4027,14.3204,14.3301,459768.6503662,0
+NEA.US,D,20210609,000000,14.3573,14.4305,14.3301,14.3832,871730.2492708,0
+NEA.US,D,20210610,000000,14.3746,14.422,14.3746,14.3928,304742.7981993,0
+NEA.US,D,20210611,000000,14.4305,14.4305,14.303,14.3126,451367.70985209,0
+NEA.US,D,20210614,000000,14.3553,14.3726,14.3282,14.3647,368708.28961056,0
+NEA.US,D,20210615,000000,14.3647,14.4481,14.3647,14.4382,363850.41291379,0
+NEA.US,D,20210616,000000,14.4382,14.5233,14.3647,14.4007,609812.48929387,0
+NEA.US,D,20210617,000000,14.4288,14.4575,14.3859,14.4481,350046.42938706,0
+NEA.US,D,20210618,000000,14.4664,14.4846,14.4101,14.4664,363377.65958109,0
+NEA.US,D,20210621,000000,14.4575,14.4846,14.42,14.42,348627.13491773,0
+NEA.US,D,20210622,000000,14.4481,14.4945,14.42,14.42,304352.80256159,0
+NEA.US,D,20210623,000000,14.4481,14.4846,14.3726,14.3814,356153.94727838,0
+NEA.US,D,20210624,000000,14.3814,14.4722,14.3814,14.4481,382193.65601151,0
+NEA.US,D,20210625,000000,14.4751,14.4846,14.4288,14.4575,349390.57465414,0
+NEA.US,D,20210628,000000,14.4481,14.4817,14.4101,14.4664,356406.35824815,0
+NEA.US,D,20210629,000000,14.4751,14.5881,14.4703,14.5881,411998.83986733,0
+NEA.US,D,20210630,000000,14.5881,14.6326,14.5707,14.5958,331777.66821486,0
+NEA.US,D,20210701,000000,14.6423,14.6712,14.5233,14.5524,506041.58105672,0
+NEA.US,D,20210702,000000,14.5958,14.6712,14.562,14.6519,468670.27493512,0
+NEA.US,D,20210706,000000,14.6712,14.7176,14.6326,14.6712,264305.31947778,0
+NEA.US,D,20210707,000000,14.6712,14.6983,14.6055,14.6152,333261.0998978,0
+NEA.US,D,20210708,000000,14.5958,14.7359,14.5795,14.7359,321875.71000758,0
+NEA.US,D,20210709,000000,14.7176,14.7649,14.71,14.7264,351135.72754756,0
+NEA.US,D,20210712,000000,14.7264,14.8385,14.7082,14.8289,505697.10215125,0
+NEA.US,D,20210713,000000,14.8123,14.8752,14.8037,14.8472,448301.53725216,0
+NEA.US,D,20210714,000000,14.882,14.882,14.8104,14.8452,423222.85225229,0
+NEA.US,D,20210715,000000,14.8549,14.8578,14.7342,14.7536,407077.86042813,0
+NEA.US,D,20210716,000000,14.7824,14.8104,14.682,14.7244,1001917.4137533,0
+NEA.US,D,20210719,000000,14.6954,14.7146,14.5939,14.6588,450820.47459387,0
+NEA.US,D,20210720,000000,14.6683,14.7536,14.6442,14.7437,259773.30120512,0
+NEA.US,D,20210721,000000,14.7437,14.763,14.6954,14.7052,362231.46550525,0
+NEA.US,D,20210722,000000,14.6954,14.7536,14.6297,14.6297,383067.78416498,0
+NEA.US,D,20210723,000000,14.649,14.8104,14.6123,14.8104,416018.79490216,0
+NEA.US,D,20210726,000000,14.8279,14.8916,14.7871,14.8018,348003.34879165,0
+NEA.US,D,20210727,000000,14.8104,14.882,14.7244,14.7536,400717.93156703,0
+NEA.US,D,20210728,000000,14.7824,14.8018,14.7146,14.8018,457889.01621843,0
+NEA.US,D,20210729,000000,14.8018,14.882,14.8018,14.8104,371944.11548521,0
+NEA.US,D,20210730,000000,14.8018,14.8637,14.7728,14.8104,340652.39653289,0
+NEA.US,D,20210802,000000,14.8733,14.9196,14.8452,14.9014,436109.25983566,0
+NEA.US,D,20210803,000000,14.9014,14.9265,14.8637,14.9111,317240.24461614,0
+NEA.US,D,20210804,000000,14.8916,14.9149,14.8549,14.8549,288311.25785619,0
+NEA.US,D,20210805,000000,14.8452,14.8878,14.8192,14.8192,269318.36685269,0
+NEA.US,D,20210806,000000,14.8018,14.8733,14.7536,14.8733,291354.67208996,0
+NEA.US,D,20210809,000000,14.8452,14.8617,14.8192,14.8452,527491.34113066,0
+NEA.US,D,20210810,000000,14.8452,14.8733,14.8192,14.8192,543322.88818499,0
+NEA.US,D,20210811,000000,14.8192,14.8365,14.7871,14.8104,324439.12961034,0
+NEA.US,D,20210812,000000,14.8173,14.8259,14.7564,14.7708,356503.59853976,0
+NEA.US,D,20210813,000000,14.7805,14.8211,14.7659,14.7999,383162.95551424,0
+NEA.US,D,20210816,000000,14.8173,14.8433,14.7417,14.7417,329527.69338193,0
+NEA.US,D,20210817,000000,14.7516,14.8299,14.7323,14.7417,504442.28860075,0
+NEA.US,D,20210818,000000,14.7708,14.8047,14.7323,14.7611,397261.76332942,0
+NEA.US,D,20210819,000000,14.7805,14.8801,14.7323,14.8627,329872.17228738,0
+NEA.US,D,20210820,000000,14.8801,14.9091,14.8085,14.8085,332968.34455172,0
+NEA.US,D,20210823,000000,14.8085,14.8994,14.8047,14.8627,634157.73422178,0
+NEA.US,D,20210824,000000,14.8801,14.9091,14.8173,14.8173,428438.65597995,0
+NEA.US,D,20210825,000000,14.8627,14.8627,14.7854,14.7901,511235.66088941,0
+NEA.US,D,20210826,000000,14.8259,14.8346,14.7901,14.8085,316668.18204943,0
+NEA.US,D,20210827,000000,14.8173,14.9139,14.8173,14.8801,307301.04544611,0
+NEA.US,D,20210830,000000,14.8994,14.9178,14.8346,14.8627,406586.48661404,0
+NEA.US,D,20210831,000000,14.8627,14.8994,14.8346,14.8714,441227.82327168,0
+NEA.US,D,20210901,000000,14.9468,14.9564,14.8714,14.9564,537330.19659549,0
+NEA.US,D,20210902,000000,14.9468,14.9757,14.9091,14.9091,438515.4398179,0
+NEA.US,D,20210903,000000,14.8897,14.9178,14.8269,14.8714,470837.49207304,0
+NEA.US,D,20210907,000000,14.8433,14.853,14.7611,14.7805,461347.25339842,0
+NEA.US,D,20210908,000000,14.8173,14.8482,14.7805,14.8259,368194.15743034,0
+NEA.US,D,20210909,000000,14.8627,14.8801,14.8346,14.8433,304820.38353838,0
+NEA.US,D,20210910,000000,14.8627,14.8897,14.8259,14.8801,211709.70088897,0
+NEA.US,D,20210913,000000,14.8897,14.966,14.8714,14.9564,430768.28509432,0
+NEA.US,D,20210914,000000,14.9641,14.9738,14.9255,14.9448,367440.02793462,0
+NEA.US,D,20210915,000000,14.9641,15.0221,14.9641,15.0221,364591.09428408,0
+NEA.US,D,20210916,000000,14.9836,15.0028,14.9168,14.9448,380482.64066729,0
+NEA.US,D,20210917,000000,14.9641,14.9641,14.7871,14.8878,671615.93592313,0
+NEA.US,D,20210920,000000,14.7679,14.8974,14.7388,14.7486,520602.79749274,0
+NEA.US,D,20210921,000000,14.7583,14.8415,14.7583,14.797,386251.88648029,0
+NEA.US,D,20210922,000000,14.8327,14.8781,14.7805,14.8781,305296.24028464,0
+NEA.US,D,20210923,000000,14.8781,14.8936,14.7777,14.797,332977.6547924,0
+NEA.US,D,20210924,000000,14.7777,14.797,14.6432,14.6529,449403.24906691,0
+NEA.US,D,20210927,000000,14.6249,14.6722,14.4846,14.5428,656318.17600156,0
+NEA.US,D,20210928,000000,14.4566,14.4566,14.2508,14.3262,902488.18109034,0
+NEA.US,D,20210929,000000,14.3795,14.418,14.2982,14.3078,495183.77147215,0
+NEA.US,D,20210930,000000,14.3628,14.3756,14.2025,14.2788,487142.82693128,0
+NEA.US,D,20211001,000000,14.3795,14.3795,14.1638,14.212,642116.95553882,0
+NEA.US,D,20211004,000000,14.1926,14.2594,14.1232,14.1358,434587.55271876,0
+NEA.US,D,20211005,000000,14.1358,14.1975,14.126,14.1734,634300.49124567,0
+NEA.US,D,20211006,000000,14.1444,14.2316,14.1358,14.1638,376185.4473542,0
+NEA.US,D,20211007,000000,14.1734,14.2982,14.1358,14.1358,373470.99495806,0
+NEA.US,D,20211008,000000,14.1541,14.1734,14.1096,14.1444,452632.86811446,0
+NEA.US,D,20211011,000000,14.1734,14.212,14.1444,14.1541,274418.30980733,0
+NEA.US,D,20211012,000000,14.1926,14.2508,14.1734,14.1831,465231.69270769,0
+NEA.US,D,20211013,000000,14.2316,14.3078,14.2217,14.2508,532412.32056985,0
+NEA.US,D,20211014,000000,14.2962,14.3978,14.2102,14.2391,514695.9670118,0
+NEA.US,D,20211015,000000,14.2488,14.2671,14.1426,14.1426,511441.52065574,0
+NEA.US,D,20211018,000000,14.1338,14.2198,14.1066,14.1426,589605.12911619,0
+NEA.US,D,20211019,000000,14.1426,14.1813,14.0313,14.1155,873148.50926892,0
+NEA.US,D,20211020,000000,14.1155,14.1426,14.0864,14.125,392136.99306627,0
+NEA.US,D,20211021,000000,14.125,14.1426,14.0129,14.0602,644930.71716896,0
+NEA.US,D,20211022,000000,14.0701,14.125,14.0506,14.0506,374635.80951523,0
+NEA.US,D,20211025,000000,14.041,14.0701,14.0217,14.0313,320508.13909762,0
+NEA.US,D,20211026,000000,14.0313,14.0556,13.9743,14.0313,644133.13988336,0
+NEA.US,D,20211027,000000,14.0313,14.1155,14.0227,14.0788,500551.64246437,0
+NEA.US,D,20211028,000000,14.0602,14.2005,14.0602,14.1813,480688.76119213,0
+NEA.US,D,20211029,000000,14.1521,14.334,14.1521,14.3242,376406.82418833,0
+NEA.US,D,20211101,000000,14.3242,14.4836,14.3059,14.3879,665560.14159118,0
+NEA.US,D,20211102,000000,14.3879,14.5128,14.3879,14.4935,513433.91216298,0
+NEA.US,D,20211103,000000,14.5224,14.5321,14.3978,14.4654,367854.85088081,0
+NEA.US,D,20211104,000000,14.4556,14.5118,14.4556,14.4741,298503.90246715,0
+NEA.US,D,20211105,000000,14.5514,14.6529,14.4992,14.5881,293218.78916993,0
+NEA.US,D,20211108,000000,14.6152,14.682,14.4935,14.5128,439508.53215796,0
+NEA.US,D,20211109,000000,14.5418,14.6152,14.5128,14.5321,601283.27435249,0
+NEA.US,D,20211110,000000,14.5514,14.5688,14.417,14.4836,572266.35754158,0
+NEA.US,D,20211111,000000,14.4741,14.5418,14.4462,14.4654,328141.5019906,0
+NEA.US,D,20211112,000000,14.4915,14.5494,14.4817,14.5398,273929.00493561,0
+NEA.US,D,20211115,000000,14.5591,14.5591,14.4055,14.415,324604.64500035,0
+NEA.US,D,20211116,000000,14.415,14.4722,14.359,14.4055,478196.72010131,0
+NEA.US,D,20211117,000000,14.3958,14.4249,14.359,14.3958,317831.96213543,0
+NEA.US,D,20211118,000000,14.3859,14.4817,14.3126,14.3311,472446.0947697,0
+NEA.US,D,20211119,000000,14.3676,14.4442,14.3406,14.415,325008.08876349,0
+NEA.US,D,20211122,000000,14.4442,14.4722,14.303,14.3311,447008.44826774,0
+NEA.US,D,20211123,000000,14.3406,14.3676,14.2932,14.3406,370979.98833841,0
+NEA.US,D,20211124,000000,14.3494,14.3958,14.303,14.3859,205517.35636026,0
+NEA.US,D,20211126,000000,14.3126,14.3958,14.2836,14.3958,221242.35288228,0
+NEA.US,D,20211129,000000,14.3676,14.5108,14.2932,14.4915,500265.09394542,0
+NEA.US,D,20211130,000000,14.4915,14.5591,14.4537,14.4817,490280.37804314,0
+NEA.US,D,20211201,000000,14.5678,14.6045,14.3958,14.4249,505910.20321589,0
+NEA.US,D,20211202,000000,14.4537,14.5301,14.3213,14.3766,378501.62834313,0
+NEA.US,D,20211203,000000,14.415,14.415,14.3213,14.3311,381461.25041072,0
+NEA.US,D,20211206,000000,14.359,14.3676,14.3126,14.3213,269867.67105328,0
+NEA.US,D,20211207,000000,14.359,14.5563,14.3213,14.501,409958.86268547,0
+NEA.US,D,20211208,000000,14.501,14.5862,14.4634,14.5862,263203.60766305,0
+NEA.US,D,20211209,000000,14.5862,14.6519,14.5398,14.5591,314268.2088943,0
+NEA.US,D,20211210,000000,14.5949,14.6326,14.5776,14.6045,240231.10600104,0
+NEA.US,D,20211213,000000,14.624,14.6712,14.4722,14.501,439398.87821208,0
+NEA.US,D,20211214,000000,14.4798,14.4992,14.4324,14.4713,358389.43951469,0
+NEA.US,D,20211215,000000,14.4713,14.562,14.4278,14.4519,336774.16405074,0
+NEA.US,D,20211216,000000,14.4713,14.5475,14.4472,14.5379,402019.29632099,0
+NEA.US,D,20211217,000000,14.5475,14.6607,14.5379,14.6607,344358.90679789,0
+NEA.US,D,20211220,000000,14.6509,14.6887,14.5186,14.5573,358593.23033862,0
+NEA.US,D,20211221,000000,14.5842,14.6413,14.5186,14.5756,405329.60412116,0
+NEA.US,D,20211222,000000,14.622,14.7176,14.6171,14.6983,347684.73166587,0
+NEA.US,D,20211223,000000,14.7176,14.7758,14.6897,14.7082,337239.67608515,0
+NEA.US,D,20211227,000000,14.7369,14.7659,14.6607,14.6607,310195.4958289,0
+NEA.US,D,20211228,000000,14.6702,14.7176,14.6123,14.6983,314237.17475868,0
+NEA.US,D,20211229,000000,14.68,14.7854,14.68,14.7274,435587.88635712,0
+NEA.US,D,20211230,000000,14.7659,14.795,14.6026,14.7854,396789.00999671,0
+NEA.US,D,20211231,000000,14.8211,14.8501,14.7931,14.8307,370281.72028682,0
+NEA.US,D,20220103,000000,14.8211,14.8501,14.7496,14.7758,481659.09516606,0
+NEA.US,D,20220104,000000,14.7564,14.795,14.68,14.7082,541444.2885084,0
+NEA.US,D,20220105,000000,14.7176,14.7466,14.423,14.423,670971.46037328,0
+NEA.US,D,20220106,000000,14.3657,14.4036,14.243,14.2518,1277164.3349819,0
+NEA.US,D,20220107,000000,14.271,14.3563,14.2518,14.3464,539667.06700818,0
+NEA.US,D,20220110,000000,14.3184,14.3291,14.2469,14.3,544657.35601694,0
+NEA.US,D,20220111,000000,14.3184,14.3232,14.1753,14.2044,488959.35833662,0
+NEA.US,D,20220112,000000,14.2237,14.271,14.1561,14.1946,419732.54646548,0
+NEA.US,D,20220113,000000,14.1926,14.241,14.1309,14.1358,563353.35378961,0
+NEA.US,D,20220114,000000,14.0788,14.1541,13.9637,13.9927,1416328.64043,0
+NEA.US,D,20220118,000000,13.8399,13.925,13.5053,13.6397,2617824.511456,0
+NEA.US,D,20220119,000000,13.6397,13.7152,13.4669,13.6301,1604573.4313717,0
+NEA.US,D,20220120,000000,13.6871,13.8023,13.4291,13.4861,1377692.176046,0
+NEA.US,D,20220121,000000,13.5153,13.6583,13.4669,13.5828,1857106.4687351,0
+NEA.US,D,20220124,000000,13.5828,13.6397,13.3634,13.6109,930231.66386936,0
+NEA.US,D,20220125,000000,13.5915,13.8206,13.5635,13.6109,893771.72686401,0
+NEA.US,D,20220126,000000,13.6871,13.7733,13.458,13.4861,810569.20924901,0
+NEA.US,D,20220127,000000,13.5537,13.6485,13.4669,13.4669,780678.16428463,0
+NEA.US,D,20220128,000000,13.5153,13.5153,13.2763,13.3634,1156012.2418514,0
+NEA.US,D,20220131,000000,13.3634,13.458,13.2474,13.458,950059.37312123,0
+NEA.US,D,20220201,000000,13.5441,13.6012,13.4485,13.5441,828670.38608884,0
+NEA.US,D,20220202,000000,13.5731,13.6679,13.4764,13.4764,595376.44387154,0
+NEA.US,D,20220203,000000,13.4291,13.4669,13.344,13.4485,627445.05068573,0
+NEA.US,D,20220204,000000,13.4195,13.4522,13.286,13.3634,1009216.6424527,0
+NEA.US,D,20220207,000000,13.3721,13.4387,13.286,13.4011,543546.3339615,0
+NEA.US,D,20220208,000000,13.3721,13.4146,13.315,13.3634,654732.33167105,0
+NEA.US,D,20220209,000000,13.3914,13.4387,13.3536,13.4011,473341.94681812,0
+NEA.US,D,20220210,000000,13.344,13.3914,13.229,13.2377,1084817.8657816,0
+NEA.US,D,20220211,000000,13.2763,13.314,13.057,13.1245,911922.55832084,0
+NEA.US,D,20220214,000000,13.0744,13.0792,12.9583,12.968,846763.28715916,0
+NEA.US,D,20220215,000000,12.94,13.055,12.8636,12.9486,1822782.7147321,0
+NEA.US,D,20220216,000000,12.9486,13.2657,12.9022,13.2559,1321134.532809,0
+NEA.US,D,20220217,000000,13.1796,13.4185,13.1796,13.3624,1034415.3261103,0
+NEA.US,D,20220218,000000,13.3808,13.4378,13.2367,13.285,510771.18332621,0
+NEA.US,D,20220222,000000,13.2464,13.2657,13.055,13.1322,532149.56488821,0
+NEA.US,D,20220223,000000,13.1228,13.1603,13.026,13.1129,473419.53215717,0
+NEA.US,D,20220224,000000,12.9874,13.3043,12.9776,13.2657,785802.93454777,0
+NEA.US,D,20220225,000000,13.314,13.3759,13.2559,13.3334,1253058.0528983,0
+NEA.US,D,20220228,000000,13.314,13.5683,13.3043,13.5635,677801.03915351,0
+NEA.US,D,20220301,000000,13.6397,13.7452,13.5683,13.6205,685189.23237502,0
+NEA.US,D,20220302,000000,13.5441,13.5895,13.4328,13.457,620356.85410862,0
+NEA.US,D,20220303,000000,13.5153,13.5895,13.4745,13.5053,363673.51834073,0
+NEA.US,D,20220304,000000,13.4861,13.5153,13.4282,13.4669,316653.69945281,0
+NEA.US,D,20220307,000000,13.457,13.4764,13.1603,13.1701,456795.58017319,0
+NEA.US,D,20220308,000000,13.1506,13.314,13.0356,13.0937,2800885.5672768,0
+NEA.US,D,20220309,000000,13.1322,13.1701,12.9922,13.0453,549953.84849722,0
+NEA.US,D,20220310,000000,12.9874,13.0154,12.7911,12.9119,717243.35659259,0
+NEA.US,D,20220311,000000,12.9022,12.9583,12.7765,12.8153,647448.62003948,0
+NEA.US,D,20220314,000000,12.794,12.8327,12.6596,12.7263,977885.61359526,0
+NEA.US,D,20220315,000000,12.7843,12.8423,12.6596,12.6596,520562.45311642,0
+NEA.US,D,20220316,000000,12.6596,12.7167,12.563,12.6982,897005.48379631,0
+NEA.US,D,20220317,000000,12.6982,12.8134,12.6789,12.7263,888074.89403416,0
+NEA.US,D,20220318,000000,12.7651,12.881,12.7552,12.7843,694523.26590031,0
+NEA.US,D,20220321,000000,12.7359,12.7843,12.6113,12.708,807826.82613079,0
+NEA.US,D,20220322,000000,12.6306,12.6982,12.563,12.6403,710989.97826381,0
+NEA.US,D,20220323,000000,12.6498,12.7167,12.6015,12.6596,626928.84956316,0
+NEA.US,D,20220324,000000,12.6403,12.6403,12.5242,12.592,913992.53516713,0
+NEA.US,D,20220325,000000,12.563,12.563,12.332,12.4575,1250576.3565195,0
+NEA.US,D,20220328,000000,12.4575,12.4575,12.2265,12.3028,1190679.4402886,0
+NEA.US,D,20220329,000000,12.3512,12.4673,12.2643,12.419,851009.79138407,0
+NEA.US,D,20220330,000000,12.4575,12.5822,12.3705,12.4673,1088775.7525453,0
+NEA.US,D,20220331,000000,12.4953,12.7902,12.4604,12.6498,2124649.68303,0
+NEA.US,D,20220401,000000,12.6498,12.7456,12.5339,12.7359,770891.03237917,0
+NEA.US,D,20220404,000000,12.6886,12.7456,12.6306,12.7359,720866.07469141,0
+NEA.US,D,20220405,000000,12.7263,12.7312,12.4673,12.4953,710978.59908076,0
+NEA.US,D,20220406,000000,12.419,12.4479,12.3368,12.3705,968572.26949371,0
+NEA.US,D,20220407,000000,12.332,12.414,12.2836,12.3126,663068.10050035,0
+NEA.US,D,20220408,000000,12.3126,12.3222,12.1588,12.2363,832254.82875372,0
+NEA.US,D,20220411,000000,12.2265,12.2836,12.1588,12.2072,1261780.7139518,0
+NEA.US,D,20220412,000000,12.2546,12.3415,12.0815,12.1298,1239438.2052429,0
+NEA.US,D,20220413,000000,12.1704,12.2477,12.0593,12.1318,1017491.377482,0
+NEA.US,D,20220414,000000,12.1608,12.1608,11.9674,12.0157,1166020.750591,0
+NEA.US,D,20220418,000000,11.9385,12.0254,11.919,11.9964,1052546.5026146,0
+NEA.US,D,20220419,000000,11.9869,12.0545,11.919,12.0352,1233296.5498025,0
+NEA.US,D,20220420,000000,12.0641,12.1318,12.0254,12.0738,1314353.5741745,0
+NEA.US,D,20220421,000000,12.0931,12.1318,11.9869,12.1125,803680.66561108,0
+NEA.US,D,20220422,000000,12.1125,12.1392,11.9964,12.0834,622894.41193168,0
+NEA.US,D,20220425,000000,12.0448,12.1608,11.9771,12.1318,1287978.6967766,0
+NEA.US,D,20220426,000000,12.1318,12.1994,12.0352,12.1318,764744.20458272,0
+NEA.US,D,20220427,000000,12.1704,12.1994,11.9964,12.0641,666284.27142247,0
+NEA.US,D,20220428,000000,12.1028,12.1704,12.0062,12.1416,997079.19200916,0
+NEA.US,D,20220429,000000,12.1222,12.1222,11.9722,12.0448,728798.39975757,0
+NEA.US,D,20220502,000000,12.0738,12.0738,11.9385,11.9964,831997.24542801,0
+NEA.US,D,20220503,000000,12.0352,12.0352,11.8998,11.919,862086.90886041,0
+NEA.US,D,20220504,000000,11.8708,11.9869,11.7742,11.9579,903381.96419639,0
+NEA.US,D,20220505,000000,11.8417,11.8447,11.6389,11.6871,1155233.2850473,0
+NEA.US,D,20220506,000000,11.6677,11.7065,11.6194,11.6871,1060168.4863245,0
+NEA.US,D,20220509,000000,11.6389,11.7065,11.5614,11.5808,963498.18831874,0
+NEA.US,D,20220510,000000,11.6485,11.7065,11.5325,11.6389,891736.9220381,0
+NEA.US,D,20220511,000000,11.5904,11.6968,11.4551,11.4842,1036142.8929934,0
+NEA.US,D,20220512,000000,11.4763,11.5928,11.36,11.5637,1549449.6387698,0
+NEA.US,D,20220513,000000,11.5734,11.5967,11.321,11.3696,1174578.122712,0
+NEA.US,D,20220516,000000,11.4376,11.4666,11.3501,11.36,600626.82578616,0
+NEA.US,D,20220517,000000,11.36,11.4376,11.1949,11.1949,1559446.2674615,0
+NEA.US,D,20220518,000000,11.1851,11.2192,11.0393,11.0878,1757982.2383205,0
+NEA.US,D,20220519,000000,11.0878,11.1414,11.0006,11.0588,1357105.6864249,0
+NEA.US,D,20220520,000000,11.0978,11.2336,11.0393,11.1463,1490870.5893696,0
+NEA.US,D,20220523,000000,11.253,11.253,11.127,11.1949,1668038.3286738,0
+NEA.US,D,20220524,000000,11.2434,11.4181,11.2434,11.3889,932881.35214576,0
+NEA.US,D,20220525,000000,11.4472,11.923,11.4472,11.8842,1444551.9838133,0
+NEA.US,D,20220526,000000,11.9424,12.1852,11.923,12.088,1769507.3027199,0
+NEA.US,D,20220527,000000,12.1366,12.3308,12.1366,12.2435,2684137.0314318,0
+NEA.US,D,20220531,000000,12.2143,12.2531,12.0492,12.2435,695560.81023314,0
+NEA.US,D,20220601,000000,12.3114,12.3405,12.2337,12.2725,902459.91986974,0
+NEA.US,D,20220602,000000,12.2143,12.4084,12.2143,12.3501,894921.76559448,0
+NEA.US,D,20220603,000000,12.2822,12.3016,12.1852,12.2239,575324.21121037,0
+NEA.US,D,20220606,000000,12.1852,12.2239,12.0784,12.2046,799350.24630719,0
+NEA.US,D,20220607,000000,12.1659,12.3114,12.156,12.2822,494705.40728969,0
+NEA.US,D,20220608,000000,12.2725,12.2725,12.0978,12.1268,777922.27804694,0
+NEA.US,D,20220609,000000,12.0589,12.088,11.9133,11.9133,693136.32394211,0
+NEA.US,D,20220610,000000,11.7968,11.8163,11.6899,11.7773,934995.82553381,0
+NEA.US,D,20220613,000000,11.6318,11.6511,11.4279,11.4957,1492991.2424169,0
+NEA.US,D,20220614,000000,11.527,11.527,11.2051,11.2344,1066065.3900847,0
+NEA.US,D,20220615,000000,11.2832,11.3856,11.0686,11.2539,1121807.2104154,0
+NEA.US,D,20220616,000000,11.0786,11.1075,10.9467,11.0686,1383465.6316337,0
+NEA.US,D,20220617,000000,11.0686,11.2051,11.0588,11.1368,1004392.5416305,0
+NEA.US,D,20220621,000000,11.1563,11.2247,11.098,11.1368,778978.60866461,0
+NEA.US,D,20220622,000000,11.1759,11.332,11.1759,11.2832,1317090.2079767,0
+NEA.US,D,20220623,000000,11.3514,11.4295,11.3416,11.3808,1262383.0362241,0
+NEA.US,D,20220624,000000,11.4196,11.527,11.4002,11.4782,937642.83974619,0
+NEA.US,D,20220627,000000,11.4684,11.527,11.2832,11.332,1012448.2395797,0
+NEA.US,D,20220628,000000,11.3708,11.4196,11.3026,11.3708,678185.99483846,0
+NEA.US,D,20220629,000000,11.3514,11.4392,11.3125,11.4002,1048475.3388347,0
+NEA.US,D,20220630,000000,11.4295,11.4782,11.3416,11.4588,1267309.1529434,0
+NEA.US,D,20220701,000000,11.5464,11.6147,11.4881,11.5855,1809919.2689184,0
+NEA.US,D,20220705,000000,11.605,11.8196,11.5156,11.8196,1556142.224283,0
+NEA.US,D,20220706,000000,11.8683,11.9659,11.8585,11.9268,1055166.20303,0
+NEA.US,D,20220707,000000,11.9268,12.1023,11.8196,12.0438,1518832.3248583,0
+NEA.US,D,20220708,000000,12.0146,12.0926,11.9171,12.0146,767581.06758706,0
+NEA.US,D,20220711,000000,12.0537,12.1804,12.0537,12.0926,555922.11581907,0
+NEA.US,D,20220712,000000,12.1415,12.2535,12.0817,12.1415,668817.75954521,0
+NEA.US,D,20220713,000000,12.0049,12.1706,11.9854,12.0926,728271.59955213,0
+NEA.US,D,20220714,000000,12.026,12.0456,11.8596,11.9379,704357.10397447,0
+NEA.US,D,20220715,000000,11.9966,12.0848,11.9624,11.9966,818461.09842281,0
+NEA.US,D,20220718,000000,12.0064,12.0995,11.9672,12.0652,780109.88651442,0
+NEA.US,D,20220719,000000,12.0945,12.1435,12.075,12.1142,517535.09459341,0
+NEA.US,D,20220720,000000,12.1435,12.1925,12.1043,12.1337,471386.61301856,0
+NEA.US,D,20220721,000000,12.1827,12.1827,11.977,11.977,528361.00514913,0
+NEA.US,D,20220722,000000,12.0064,12.0848,11.9869,12.0359,530933.20555377,0
+NEA.US,D,20220725,000000,12.026,12.07,11.977,12.026,478961.27860076,0
+NEA.US,D,20220726,000000,12.0554,12.1288,12.0211,12.0456,635885.92567645,0
+NEA.US,D,20220727,000000,12.0456,12.1632,12.0064,12.0848,1260100.4537249,0
+NEA.US,D,20220728,000000,12.1142,12.3394,12.1058,12.3101,1168801.1244758,0
+NEA.US,D,20220729,000000,12.3688,12.4569,12.2513,12.4569,904553.73856391,0
+NEA.US,D,20220801,000000,12.5451,12.6136,12.4373,12.5156,1459027.8365863,0
+NEA.US,D,20220802,000000,12.5156,12.6431,12.4569,12.4569,629428.36499409,0
+NEA.US,D,20220803,000000,12.5156,12.5842,12.4373,12.5156,671055.32874769,0
+NEA.US,D,20220804,000000,12.5353,12.5451,12.4276,12.4569,506985.90746348,0
+NEA.US,D,20220805,000000,12.3883,12.3981,12.2708,12.2905,599690.29735449,0
+NEA.US,D,20220808,000000,12.3591,12.4373,12.3002,12.3197,684624.98780967,0
+NEA.US,D,20220809,000000,12.3394,12.3491,12.2317,12.2415,602433.02474109,0
+NEA.US,D,20220810,000000,12.3394,12.4765,12.3296,12.4569,1106220.7854529,0
+NEA.US,D,20220811,000000,12.4569,12.4668,12.3981,12.4079,632391.65422562,0
+NEA.US,D,20220812,000000,12.4198,12.577,12.4099,12.5377,882389.11152555,0
+NEA.US,D,20220815,000000,12.4984,12.5452,12.459,12.469,564108.70481414,0
+NEA.US,D,20220816,000000,12.4886,12.4984,12.3902,12.4394,1230392.312926,0
+NEA.US,D,20220817,000000,12.3805,12.3805,12.2821,12.3017,537205.8536612,0
+NEA.US,D,20220818,000000,12.3017,12.3116,12.2519,12.3017,374501.31489474,0
+NEA.US,D,20220819,000000,12.1642,12.2132,12.0264,12.0952,845716.62548218,0
+NEA.US,D,20220822,000000,12.0658,12.0658,11.9576,11.9674,459428.08897662,0
+NEA.US,D,20220823,000000,11.9379,12.046,11.9077,12.046,603812.65558202,0
+NEA.US,D,20220824,000000,12.0166,12.0658,11.9478,11.9576,387399.02274479,0
+NEA.US,D,20220825,000000,11.9772,12.0166,11.9182,11.9969,495548.38268675,0
+NEA.US,D,20220826,000000,11.9969,12.0756,11.9084,11.9281,654552.31758452,0
+NEA.US,D,20220829,000000,11.8887,11.8986,11.7412,11.7707,727333.91112132,0
+NEA.US,D,20220830,000000,11.7511,11.8397,11.7265,11.7707,571991.93679818,0
+NEA.US,D,20220831,000000,11.8101,11.8397,11.7412,11.7805,456577.63757681,0
+NEA.US,D,20220901,000000,11.7019,11.7019,11.5445,11.6233,914800.66593667,0
+NEA.US,D,20220902,000000,11.6233,11.7215,11.5249,11.5348,624724.77923006,0
+NEA.US,D,20220906,000000,11.5249,11.5348,11.4462,11.5053,696669.44037228,0
+NEA.US,D,20220907,000000,11.5348,11.5937,11.4856,11.4953,663442.30907116,0
+NEA.US,D,20220908,000000,11.4757,11.5348,11.4266,11.4365,566957.12235635,0
+NEA.US,D,20220909,000000,11.4659,11.5199,11.4069,11.4365,574642.05322625,0
+NEA.US,D,20220912,000000,11.4659,11.5445,11.3184,11.3381,1194007.6177303,0
+NEA.US,D,20220913,000000,11.2496,11.3675,11.2201,11.3086,943770.93332073,0
+NEA.US,D,20220914,000000,11.3106,11.3994,11.271,11.3106,745121.8180239,0
+NEA.US,D,20220915,000000,11.2908,11.3002,11.1426,11.2217,1464152.8419726,0
+NEA.US,D,20220916,000000,11.1426,11.1821,11.1032,11.1525,786220.41181849,0
+NEA.US,D,20220919,000000,11.1229,11.1327,11.0339,11.0635,1240545.230964,0
+NEA.US,D,20220920,000000,11.0241,11.0833,10.9846,11.0438,978851.72174026,0
+NEA.US,D,20220921,000000,11.0538,11.1032,11.0141,11.0141,526871.46004164,0
+NEA.US,D,20220922,000000,10.9747,11.0191,10.9352,10.955,776923.16847129,0
+NEA.US,D,20220923,000000,10.8858,10.8956,10.7972,10.8562,960602.43974766,0
+NEA.US,D,20220926,000000,10.8166,10.8352,10.5796,10.6191,1197853.2289563,0
+NEA.US,D,20220927,000000,10.6191,10.7179,10.6091,10.6685,1357259.8517424,0
+NEA.US,D,20220928,000000,10.7376,10.8068,10.579,10.6685,1931684.524871,0
+NEA.US,D,20220929,000000,10.5993,10.6191,10.3721,10.4018,1722411.5137967,0
+NEA.US,D,20220930,000000,10.4116,10.5597,10.3721,10.4709,2162597.1127952,0
+NEA.US,D,20221003,000000,10.5697,10.7426,10.5203,10.6091,1003622.4368385,0
+NEA.US,D,20221004,000000,10.6882,10.8413,10.6783,10.8166,1231919.1627408,0
+NEA.US,D,20221005,000000,10.7574,10.7821,10.6387,10.708,898337.02744844,0
+NEA.US,D,20221006,000000,10.708,10.7673,10.6585,10.7179,1040635.2647197,0
+NEA.US,D,20221007,000000,10.6882,10.8462,10.6388,10.8265,1042263.0921699,0
+NEA.US,D,20221010,000000,10.8462,10.8462,10.6932,10.7376,573595.57444603,0
+NEA.US,D,20221011,000000,10.6981,10.7721,10.6191,10.6388,1060543.756408,0
+NEA.US,D,20221012,000000,10.6289,10.7129,10.6091,10.6882,1060185.3914097,0
+NEA.US,D,20221013,000000,10.5146,10.7428,10.5146,10.6039,1653707.3637356,0
+NEA.US,D,20221014,000000,10.6237,10.6882,10.5344,10.5543,1638040.1668243,0
+NEA.US,D,20221017,000000,10.6237,10.6535,10.5543,10.5642,913556.56049613,0
+NEA.US,D,20221018,000000,10.6733,10.6833,10.5742,10.584,814418.01443976,0
+NEA.US,D,20221019,000000,10.5146,10.5742,10.4898,10.5246,1392482.2346664,0
+NEA.US,D,20221020,000000,10.5246,10.543,10.475,10.475,1157448.0698695,0
+NEA.US,D,20221021,000000,10.4154,10.4749,10.3758,10.4551,1200133.897784,0
+NEA.US,D,20221024,000000,10.4352,10.475,10.2964,10.3162,1279630.2287564,0
+NEA.US,D,20221025,000000,10.336,10.3956,10.2567,10.3162,1306123.6291058,0
+NEA.US,D,20221026,000000,10.3162,10.3856,10.2669,10.3262,1660765.2136538,0
+NEA.US,D,20221027,000000,10.2964,10.3162,10.1377,10.2369,1273683.3273614,0
+NEA.US,D,20221028,000000,10.227,10.3063,10.1922,10.2666,1272497.7779394,0
+NEA.US,D,20221031,000000,10.3063,10.3063,10.1674,10.2369,1251279.8708939,0
+NEA.US,D,20221101,000000,10.3162,10.3162,10.2319,10.2468,1226980.1402234,0
+NEA.US,D,20221102,000000,10.217,10.3162,10.217,10.227,1523364.4713698,0
+NEA.US,D,20221103,000000,10.1972,10.217,10.1542,10.1674,1259006.1045423,0
+NEA.US,D,20221104,000000,10.2468,10.2964,10.1674,10.2071,1681008.2684108,0
+NEA.US,D,20221107,000000,10.217,10.3608,10.2071,10.2964,1003338.7424489,0
+NEA.US,D,20221108,000000,10.346,10.3856,10.2518,10.2864,1008005.3311177,0
+NEA.US,D,20221109,000000,10.2567,10.3063,10.2369,10.2766,942899.91681158,0
+NEA.US,D,20221110,000000,10.4352,10.7527,10.4352,10.713,1651092.2997895,0
+NEA.US,D,20221111,000000,10.7527,10.8925,10.6932,10.8519,1148943.5673829,0
+NEA.US,D,20221114,000000,10.8071,10.8337,10.6776,10.6776,1162394.5059212,0
+NEA.US,D,20221115,000000,10.7772,10.9166,10.7373,10.7473,2340023.3058815,0
+NEA.US,D,20221116,000000,10.817,10.9166,10.7772,10.8668,1916423.790664,0
+NEA.US,D,20221117,000000,10.7573,11.0262,10.7573,10.8867,1337752.5350543,0
+NEA.US,D,20221118,000000,10.9365,11.0262,10.9067,10.9664,1672815.6423278,0
+NEA.US,D,20221121,000000,10.9863,11.066,10.9565,11.0262,1588889.4807412,0
+NEA.US,D,20221122,000000,11.1059,11.1457,11.0461,11.1358,1119016.8264524,0
+NEA.US,D,20221123,000000,11.1358,11.2552,11.0859,11.2055,958814.7814247,0
+NEA.US,D,20221125,000000,11.2254,11.2852,11.1756,11.2852,427338.31256841,0
+NEA.US,D,20221128,000000,11.2553,11.3549,11.2553,11.3051,984331.77215232,0
+NEA.US,D,20221129,000000,11.2951,11.4495,11.2553,11.4445,1065243.0012887,0
+NEA.US,D,20221130,000000,11.4445,11.579,11.4445,11.574,1528441.2396837,0
+NEA.US,D,20221201,000000,11.6039,11.6436,11.4943,11.5242,1453347.0330637,0
+NEA.US,D,20221202,000000,11.4744,11.5043,11.3848,11.4644,1443309.3059117,0
+NEA.US,D,20221205,000000,11.4445,11.4445,11.2652,11.325,1448696.6277658,0
+NEA.US,D,20221206,000000,11.3748,11.4246,11.2553,11.3051,1235366.3125412,0
+NEA.US,D,20221207,000000,11.325,11.4047,11.3185,11.3848,1154609.6953254,0
+NEA.US,D,20221208,000000,11.3947,11.3947,11.2254,11.2553,1425368.2992898,0
+NEA.US,D,20221209,000000,11.2154,11.2553,11.1457,11.1856,1325964.8820746,0
+NEA.US,D,20221212,000000,11.2453,11.2852,11.1956,11.2652,1372962.89002,0
+NEA.US,D,20221213,000000,11.4844,11.4844,11.2852,11.325,1961181.9337089,0
+NEA.US,D,20221214,000000,11.32,11.3496,11.17,11.24,1400677,0
+NEA.US,D,20221215,000000,11.21,11.3289,11.17,11.2,1560520,0
+NEA.US,D,20221216,000000,11.12,11.21,11.09,11.19,1309072,0
+NEA.US,D,20221219,000000,11.13,11.179,11.11,11.15,1949650,0
+NEA.US,D,20221220,000000,11.1,11.17,11.07,11.14,1818439,0
+NEA.US,D,20221221,000000,11.15,11.18,11.125,11.14,1387167,0
+NEA.US,D,20221222,000000,11.03,11.17,11.03,11.08,1540281,0
+NEA.US,D,20221223,000000,11.07,11.12,11.065,11.07,1022945,0
+NEA.US,D,20221227,000000,11.05,11.1,10.96,10.96,2214767,0
+NEA.US,D,20221228,000000,11.01,11.06,10.97,11.01,2569542,0
+NEA.US,D,20221229,000000,11.04,11.18,11.04,11.17,1713933,0
+NEA.US,D,20221230,000000,11.17,11.37,11.1,11.37,2285710,0
+NEA.US,D,20230103,000000,11.5,11.54,11.44,11.52,1298678,0
+NEA.US,D,20230104,000000,11.46,11.48,11.31,11.37,1397075,0
+NEA.US,D,20230105,000000,11.33,11.34,11.13,11.16,1784775,0
+NEA.US,D,20230106,000000,11.2,11.2607,11.13,11.25,1621526,0
+NEA.US,D,20230109,000000,11.3,11.365,11.23,11.3,3156538,0
+NEA.US,D,20230110,000000,11.31,11.33,11.15,11.16,2253690,0
+NEA.US,D,20230111,000000,11.23,11.29,11.16,11.24,1141845,0
+NEA.US,D,20230112,000000,11.28,11.4,11.21,11.38,1401426,0
+NEA.US,D,20230113,000000,11.38,11.465,11.3,11.34,1177156,0
+NEA.US,D,20230117,000000,11.34,11.41,11.32,11.36,1044829,0
+NEA.US,D,20230118,000000,11.48,11.53,11.44,11.47,788936,0
+NEA.US,D,20230119,000000,11.49,11.53,11.46,11.48,722029,0
+NEA.US,D,20230120,000000,11.48,11.6,11.48,11.6,878666,0
+NEA.US,D,20230123,000000,11.6,11.65,11.56,11.56,1008778,0
+NEA.US,D,20230124,000000,11.58,11.62,11.47,11.56,861407,0
+NEA.US,D,20230125,000000,11.53,11.58,11.515,11.54,600271,0
+NEA.US,D,20230126,000000,11.57,11.61,11.5,11.5,872083,0
+NEA.US,D,20230127,000000,11.5,11.53,11.47,11.49,559885,0
+NEA.US,D,20230130,000000,11.51,11.53,11.46,11.48,800468,0
+NEA.US,D,20230131,000000,11.51,11.63,11.51,11.6,755933,0
+NEA.US,D,20230201,000000,11.69,11.7,11.61,11.68,707262,0
+NEA.US,D,20230202,000000,11.73,11.79,11.64,11.66,722832,0
+NEA.US,D,20230203,000000,11.61,11.645,11.56,11.59,742929,0
+NEA.US,D,20230206,000000,11.54,11.55,11.4,11.41,626255,0
+NEA.US,D,20230207,000000,11.42,11.5,11.41,11.5,795040,0
+NEA.US,D,20230208,000000,11.5,11.54,11.48,11.5,1082668,0
+NEA.US,D,20230209,000000,11.58,11.58,11.46,11.48,436601,0
+NEA.US,D,20230210,000000,11.46,11.4999,11.44,11.45,478146,0
+NEA.US,D,20230213,000000,11.46,11.49,11.43,11.46,556787,0
+NEA.US,D,20230214,000000,11.39,11.42,11.34,11.35,547031,0
+NEA.US,D,20230215,000000,11.35,11.38,11.24,11.26,812278,0
+NEA.US,D,20230216,000000,11.2,11.25,11.1,11.12,1039262,0
+NEA.US,D,20230217,000000,11.08,11.11,11.03,11.08,447914,0
+NEA.US,D,20230221,000000,11,11.03,10.92,10.92,653129,0
+NEA.US,D,20230222,000000,10.92,10.97,10.91,10.94,561498,0
+NEA.US,D,20230223,000000,10.95,10.99,10.88,10.88,668625,0
+NEA.US,D,20230224,000000,10.83,10.85,10.78,10.79,863360,0
+NEA.US,D,20230227,000000,10.82,10.9,10.82,10.84,655850,0
+NEA.US,D,20230228,000000,10.82,10.84,10.71,10.76,1287825,0
+NEA.US,D,20230301,000000,10.76,10.8305,10.74,10.76,799233,0
+NEA.US,D,20230302,000000,10.7,10.75,10.7,10.75,544646,0
+NEA.US,D,20230303,000000,10.8,10.83,10.77,10.77,679009,0
+NEA.US,D,20230306,000000,10.81,10.82,10.76,10.77,1161885,0
+NEA.US,D,20230307,000000,10.77,10.81,10.73,10.75,729243,0
+NEA.US,D,20230308,000000,10.75,10.789,10.74,10.75,518677,0
+NEA.US,D,20230309,000000,10.79,10.87,10.74,10.85,744635,0
+NEA.US,D,20230310,000000,10.9,10.9355,10.75,10.87,967908,0
+NEA.US,D,20230313,000000,10.87,11,10.87,10.89,793227,0
+NEA.US,D,20230314,000000,10.86,10.94,10.85,10.86,440879,0
+NEA.US,D,20230315,000000,10.86,10.94,10.84,10.93,846533,0
+NEA.US,D,20230316,000000,10.95,11.06,10.92,10.95,902616,0
+NEA.US,D,20230317,000000,10.99,11.0499,10.955,11.02,840311,0
+NEA.US,D,20230320,000000,11.06,11.08,10.99,10.99,663071,0
+NEA.US,D,20230321,000000,10.95,10.95,10.81,10.81,520220,0
+NEA.US,D,20230322,000000,10.81,10.88,10.7999,10.84,780503,0
+NEA.US,D,20230323,000000,10.84,10.875,10.79,10.85,712981,0
+NEA.US,D,20230324,000000,10.85,10.94,10.8413,10.87,654990,0
+NEA.US,D,20230327,000000,10.88,10.99,10.88,10.88,668030,0
+NEA.US,D,20230328,000000,10.9,10.9505,10.9,10.94,704080,0
+NEA.US,D,20230329,000000,10.96,11.02,10.93,10.93,677805,0
+NEA.US,D,20230330,000000,10.98,11.055,10.98,11.01,759860,0
+NEA.US,D,20230331,000000,11.06,11.12,11.06,11.12,1645400,0
+NEA.US,D,20230403,000000,11.16,11.175,10.98,11.04,671237,0
+NEA.US,D,20230404,000000,11.04,11.0927,10.98,11.03,1229740,0
+NEA.US,D,20230405,000000,11.07,11.15,11.07,11.13,672587,0
+NEA.US,D,20230406,000000,11.15,11.18,11.09,11.12,1443961,0
+NEA.US,D,20230410,000000,11.14,11.14,11.04,11.08,658204,0
+NEA.US,D,20230411,000000,11.09,11.23,11.09,11.21,805028,0
+NEA.US,D,20230412,000000,11.25,11.3,11.23,11.28,495784,0
+NEA.US,D,20230413,000000,11.25,11.37,11.24,11.37,632779,0
+NEA.US,D,20230414,000000,11.37,11.37,11.3,11.31,525217,0
+NEA.US,D,20230417,000000,11.3,11.3,11.21,11.21,463924,0
+NEA.US,D,20230418,000000,11.2,11.21,10.8,11.03,1850755,0
+NEA.US,D,20230419,000000,11,11.01,10.94,10.99,871622,0
+NEA.US,D,20230420,000000,10.99,11.07,10.99,11.01,556415,0
+NEA.US,D,20230421,000000,11.03,11.08,10.96,10.98,425442,0
+NEA.US,D,20230424,000000,11,11.03,11,11.02,327606,0
+NEA.US,D,20230425,000000,11.04,11.04,11.012,11.02,334413,0
+NEA.US,D,20230426,000000,11.06,11.08,11.0452,11.06,401254,0
+NEA.US,D,20230427,000000,11.08,11.11,11.075,11.09,371527,0
+NEA.US,D,20230428,000000,11.11,11.14,11.0801,11.11,498121,0
+NEA.US,D,20230501,000000,11.1,11.1,11.02,11.05,824083,0
+NEA.US,D,20230502,000000,11.06,11.07,11.01,11.05,649064,0
+NEA.US,D,20230503,000000,11.06,11.09,11.05,11.07,697431,0
+NEA.US,D,20230504,000000,11.06,11.16,11.045,11.15,978950,0
+NEA.US,D,20230505,000000,11.15,11.23,11.1494,11.19,666483,0
+NEA.US,D,20230508,000000,11.18,11.18,11.13,11.13,573882,0
+NEA.US,D,20230509,000000,11.15,11.175,11.09,11.11,516952,0
+NEA.US,D,20230510,000000,11.14,11.17,11.08,11.12,568611,0
+NEA.US,D,20230511,000000,11.15,11.18,11.04,11.07,581482,0
+NEA.US,D,20230512,000000,11.08,11.1,11,11.03,475771,0
+NEA.US,D,20230515,000000,11.01,11.03,10.95,10.95,570847,0
+NEA.US,D,20230516,000000,10.92,10.965,10.905,10.92,658281,0
+NEA.US,D,20230517,000000,10.95,10.95,10.89,10.91,694666,0
+NEA.US,D,20230518,000000,10.9,10.9,10.81,10.83,701636,0
+NEA.US,D,20230519,000000,10.8,10.81,10.71,10.71,695901,0
+NEA.US,D,20230522,000000,10.71,10.74,10.65,10.69,643950,0
+NEA.US,D,20230523,000000,10.64,10.654,10.57,10.59,897847,0
+NEA.US,D,20230524,000000,10.57,10.5916,10.48,10.48,749478,0
+NEA.US,D,20230525,000000,10.54,10.54,10.45,10.53,593404,0
+NEA.US,D,20230526,000000,10.53,10.58,10.53,10.54,366984,0
+NEA.US,D,20230530,000000,10.59,10.63,10.56,10.59,652202,0
+NEA.US,D,20230531,000000,10.62,10.72,10.62,10.72,419864,0
+NEA.US,D,20230601,000000,10.78,10.83,10.74,10.78,577030,0
+NEA.US,D,20230602,000000,10.8,10.84,10.67,10.68,632988,0
+NEA.US,D,20230605,000000,10.68,10.75,10.68,10.73,650908,0
+NEA.US,D,20230606,000000,10.73,10.82,10.73,10.81,439941,0
+NEA.US,D,20230607,000000,10.8,10.82,10.74,10.74,432154,0
+NEA.US,D,20230608,000000,10.77,10.85,10.76,10.81,434290,0
+NEA.US,D,20230609,000000,10.8,10.83,10.78,10.81,269610,0
+NEA.US,D,20230612,000000,10.82,10.82,10.77,10.78,431582,0
+NEA.US,D,20230613,000000,10.8,10.84,10.8,10.8,586114,0
+NEA.US,D,20230614,000000,10.79,10.85,10.74,10.81,897671,0
+NEA.US,D,20230615,000000,10.81,10.96,10.81,10.92,1000634,0
+NEA.US,D,20230616,000000,10.9,10.91,10.86,10.86,411593,0
+NEA.US,D,20230620,000000,10.89,10.91,10.82,10.84,486402,0
+NEA.US,D,20230621,000000,10.81,10.83,10.75,10.81,864344,0
+NEA.US,D,20230622,000000,10.8,10.84,10.79,10.79,549535,0
+NEA.US,D,20230623,000000,10.83,10.9,10.81,10.85,853958,0
+NEA.US,D,20230626,000000,10.89,10.95,10.885,10.94,408515,0
+NEA.US,D,20230627,000000,10.94,11.01,10.9229,10.97,1150482,0
+NEA.US,D,20230628,000000,10.99,11.04,10.97,11.01,430347,0
+NEA.US,D,20230629,000000,10.95,10.99,10.9,10.93,626900,0
+NEA.US,D,20230630,000000,10.99,11.03,10.92,10.93,843792,0
+NEA.US,D,20230703,000000,10.98,11,10.935,11,328630,0
+NEA.US,D,20230705,000000,10.99,11.02,10.91,10.92,390339,0
+NEA.US,D,20230706,000000,10.84,10.85,10.74,10.76,723638,0
+NEA.US,D,20230707,000000,10.72,10.84,10.72,10.82,547094,0
+NEA.US,D,20230710,000000,10.82,10.8787,10.815,10.83,353265,0
+NEA.US,D,20230711,000000,10.83,10.86,10.81,10.83,435754,0
+NEA.US,D,20230712,000000,10.89,10.96,10.865,10.91,537117,0
+NEA.US,D,20230713,000000,10.91,10.95,10.89,10.91,544792,0
+NEA.US,D,20230714,000000,10.91,10.95,10.87,10.87,485007,0
+NEA.US,D,20230717,000000,10.85,10.92,10.85,10.89,692815,0
+NEA.US,D,20230718,000000,10.92,10.94,10.88,10.92,521778,0
+NEA.US,D,20230719,000000,10.98,11.02,10.95,10.98,787267,0
+NEA.US,D,20230720,000000,10.95,10.9994,10.915,10.92,494098,0
+NEA.US,D,20230721,000000,10.93,10.97,10.93,10.95,723430,0
+NEA.US,D,20230724,000000,10.98,11.005,10.96,10.96,668577,0
+NEA.US,D,20230725,000000,10.93,10.97,10.93,10.94,371838,0
+NEA.US,D,20230726,000000,10.94,10.95,10.91,10.92,818421,0
+NEA.US,D,20230727,000000,10.89,10.908,10.82,10.84,960830,0
+NEA.US,D,20230728,000000,10.88,10.95,10.85,10.91,615308,0
+NEA.US,D,20230731,000000,10.91,10.95,10.89,10.93,614978,0
+NEA.US,D,20230801,000000,10.88,10.9,10.83,10.87,817916,0
+NEA.US,D,20230802,000000,10.83,10.85,10.76,10.77,927438,0
+NEA.US,D,20230803,000000,10.66,10.685,10.57,10.58,1200637,0
+NEA.US,D,20230804,000000,10.6,10.68,10.6,10.62,674621,0
+NEA.US,D,20230807,000000,10.6,10.64,10.56,10.6,606577,0
+NEA.US,D,20230808,000000,10.62,10.65,10.61,10.64,473706,0
+NEA.US,D,20230809,000000,10.65,10.68,10.62,10.64,652662,0
+NEA.US,D,20230810,000000,10.62,10.7,10.59,10.59,713862,0
+NEA.US,D,20230811,000000,10.62,10.65,10.571,10.62,534003,0
+NEA.US,D,20230814,000000,10.57,10.59,10.56,10.58,529107,0
+NEA.US,D,20230815,000000,10.57,10.6047,10.559,10.57,557942,0
+NEA.US,D,20230816,000000,10.55,10.585,10.45,10.46,844828,0
+NEA.US,D,20230817,000000,10.49,10.501,10.43,10.46,726742,0
+NEA.US,D,20230818,000000,10.46,10.52,10.42,10.43,627461,0
+NEA.US,D,20230821,000000,10.36,10.4,10.33,10.39,767691,0
+NEA.US,D,20230822,000000,10.39,10.43,10.36,10.37,460875,0
+NEA.US,D,20230823,000000,10.41,10.45,10.375,10.4,627221,0
+NEA.US,D,20230824,000000,10.39,10.39,10.35,10.37,509800,0
+NEA.US,D,20230825,000000,10.35,10.37,10.34,10.35,532756,0
+NEA.US,D,20230828,000000,10.4,10.4,10.35,10.36,625788,0
+NEA.US,D,20230829,000000,10.36,10.45,10.35,10.41,1009652,0
+NEA.US,D,20230830,000000,10.44,10.47,10.42,10.44,673816,0
+NEA.US,D,20230831,000000,10.43,10.45,10.41,10.44,995770,0
+NEA.US,D,20230901,000000,10.45,10.47,10.42,10.45,707177,0
+NEA.US,D,20230905,000000,10.41,10.43,10.38,10.39,910828,0
+NEA.US,D,20230906,000000,10.4,10.42,10.3785,10.38,731184,0
+NEA.US,D,20230907,000000,10.36,10.38,10.24,10.3,1147941,0
+NEA.US,D,20230908,000000,10.27,10.3096,10.22,10.22,1166001,0
+NEA.US,D,20230911,000000,10.23,10.26,10.22,10.22,575861,0
+NEA.US,D,20230912,000000,10.19,10.22,10.19,10.21,939900,0
+NEA.US,D,20230913,000000,10.19,10.23,10.19,10.21,768674,0
+NEA.US,D,20230914,000000,10.19,10.21,10.135,10.15,1325563,0
+NEA.US,D,20230915,000000,10.15,10.18,10.08,10.14,1117398,0
+NEA.US,D,20230918,000000,10.13,10.16,10.11,10.11,850733,0
+NEA.US,D,20230919,000000,10.12,10.12,10.06,10.09,744741,0
+NEA.US,D,20230920,000000,10.12,10.18,10.111,10.13,839030,0
+NEA.US,D,20230921,000000,10.05,10.08,9.985,10.01,3678458,0
+NEA.US,D,20230922,000000,10.05,10.1,10.03,10.04,827402,0
+NEA.US,D,20230925,000000,9.98,10,9.91,9.91,970298,0
+NEA.US,D,20230926,000000,9.86,9.8899,9.675,9.73,1922699,0
+NEA.US,D,20230927,000000,9.75,9.77,9.57,9.63,2799431,0
+NEA.US,D,20230928,000000,9.6,9.66,9.59,9.61,1987606,0
+NEA.US,D,20230929,000000,9.66,9.7,9.61,9.68,1355648,0
+NEA.US,D,20231002,000000,9.68,9.69,9.55,9.57,1498151,0
+NEA.US,D,20231003,000000,9.52,9.61,9.5175,9.57,1894578,0
+NEA.US,D,20231004,000000,9.6,9.6807,9.6,9.66,813220,0
+NEA.US,D,20231005,000000,9.64,9.68,9.57,9.61,706487,0
+NEA.US,D,20231006,000000,9.55,9.63,9.48,9.58,982202,0
+NEA.US,D,20231009,000000,9.6,9.67,9.6,9.63,723514,0
+NEA.US,D,20231010,000000,9.6,9.74,9.59,9.71,780920,0
+NEA.US,D,20231011,000000,9.75,9.86,9.75,9.81,1119911,0
+NEA.US,D,20231012,000000,9.74,9.81,9.68,9.68,793863,0
+NEA.US,D,20231013,000000,9.73,9.774,9.71,9.72,743815,0
+NEA.US,D,20231016,000000,9.72,9.72,9.57,9.61,1193075,0
+NEA.US,D,20231017,000000,9.53,9.56,9.49,9.5,773035,0
+NEA.US,D,20231018,000000,9.43,9.49,9.39,9.39,1048693,0
+NEA.US,D,20231019,000000,9.36,9.4,9.34,9.35,982153,0
+NEA.US,D,20231020,000000,9.35,9.41,9.3,9.31,943310,0
+NEA.US,D,20231023,000000,9.28,9.36,9.2,9.22,1292608,0
+NEA.US,D,20231024,000000,9.35,9.4099,9.3,9.37,1054573,0
+NEA.US,D,20231025,000000,9.29,9.34,9.23,9.25,1347036,0
+NEA.US,D,20231026,000000,9.24,9.33,9.23,9.31,1132918,0
+NEA.US,D,20231027,000000,9.29,9.35,9.28,9.35,1198168,0
+NEA.US,D,20231030,000000,9.35,9.425,9.35,9.41,963143,0
+NEA.US,D,20231031,000000,9.43,9.48,9.41,9.47,857163,0
+NEA.US,D,20231101,000000,9.55,9.71,9.51,9.71,1179719,0
+NEA.US,D,20231102,000000,9.8,9.89,9.79,9.87,1508663,0
+NEA.US,D,20231103,000000,9.95,10.12,9.95,10.07,1371910,0
+NEA.US,D,20231106,000000,10,10.04,9.95,10.01,862641,0
+NEA.US,D,20231107,000000,10.02,10.21,10.02,10.19,2059379,0
+NEA.US,D,20231108,000000,10.21,10.225,10.143,10.18,846994,0
+NEA.US,D,20231109,000000,10.16,10.161,9.99,10.01,859134,0
+NEA.US,D,20231110,000000,10.02,10.17,10.02,10.14,720391,0
+NEA.US,D,20231113,000000,10.1,10.155,10.085,10.13,735912,0
+NEA.US,D,20231114,000000,10.22,10.33,10.22,10.32,976333,0
+NEA.US,D,20231115,000000,10.29,10.33,10.245,10.31,755464,0
+NEA.US,D,20231116,000000,10.39,10.519,10.39,10.48,1031535,0
+NEA.US,D,20231117,000000,10.48,10.5,10.39,10.41,736367,0
+NEA.US,D,20231120,000000,10.37,10.525,10.35,10.47,2939346,0
+NEA.US,D,20231121,000000,10.43,10.5,10.4176,10.47,546242,0
+NEA.US,D,20231122,000000,10.47,10.54,10.47,10.52,755734,0
+NEA.US,D,20231124,000000,10.51,10.54,10.49,10.51,223226,0
+NEA.US,D,20231127,000000,10.51,10.585,10.475,10.49,961464,0
+NEA.US,D,20231128,000000,10.44,10.52,10.44,10.49,972844,0
+NEA.US,D,20231129,000000,10.5,10.659,10.5,10.63,952246,0
+NEA.US,D,20231130,000000,10.61,10.62,10.54,10.61,1128895,0
+NEA.US,D,20231201,000000,10.68,10.779,10.63,10.72,1303223,0
+NEA.US,D,20231204,000000,10.67,10.78,10.67,10.7,1215139,0
+NEA.US,D,20231205,000000,10.77,10.78,10.7,10.74,840612,0
+NEA.US,D,20231206,000000,10.75,10.8,10.72,10.73,886467,0
+NEA.US,D,20231207,000000,10.75,10.87,10.73,10.81,942970,0
+NEA.US,D,20231208,000000,10.76,10.81,10.74,10.79,891695,0
+NEA.US,D,20231211,000000,10.77,10.81,10.75,10.8,781663,0
+NEA.US,D,20231212,000000,10.71,10.83,10.71,10.78,1048902,0
+NEA.US,D,20231213,000000,10.77,10.9,10.71,10.9,1766709,0
+NEA.US,D,20231214,000000,10.88,11.08,10.87,11.02,1362948,0
+NEA.US,D,20231215,000000,11.01,11.05,10.98,11.03,1618760,0
+NEA.US,D,20231218,000000,11.04,11.11,11.02,11.04,1474173,0
+NEA.US,D,20231219,000000,11.09,11.1,11.05,11.08,1622556,0
+NEA.US,D,20231220,000000,11.08,11.125,11,11.04,2000503,0
+NEA.US,D,20231221,000000,11.05,11.07,10.95,10.95,1939644,0
+NEA.US,D,20231222,000000,10.97,10.9818,10.93,10.93,1169274,0
+NEA.US,D,20231226,000000,10.93,10.95,10.9,10.9,2099241,0
+NEA.US,D,20231227,000000,10.95,11.01,10.87,10.99,1420343,0
+NEA.US,D,20231228,000000,10.98,10.99,10.91,10.92,2012678,0
+NEA.US,D,20231229,000000,10.92,11.02,10.92,11,1676143,0
+NEA.US,D,20240102,000000,10.96,11.05,10.93,11.05,731233,0
+NEA.US,D,20240103,000000,11.04,11.09,10.985,11.07,656703,0
+NEA.US,D,20240104,000000,11.03,11.05,11,11.02,551032,0
+NEA.US,D,20240105,000000,10.99,11.045,10.98,11.01,558684,0
+NEA.US,D,20240108,000000,11.05,11.12,11.035,11.08,629763,0
+NEA.US,D,20240109,000000,11.09,11.1,10.97,11.01,1136628,0
+NEA.US,D,20240110,000000,11,11.02,10.94,10.99,859488,0
+NEA.US,D,20240111,000000,10.94,11.01,10.92,10.99,927688,0
+NEA.US,D,20240112,000000,11.04,11.04,10.97,11.04,575152,0
+NEA.US,D,20240116,000000,11,11.048,10.89,10.9,798331,0
+NEA.US,D,20240117,000000,10.87,10.87,10.77,10.78,870371,0
+NEA.US,D,20240118,000000,10.77,10.81,10.725,10.73,690578,0
+NEA.US,D,20240119,000000,10.7,10.77,10.605,10.74,2027082,0
+NEA.US,D,20240122,000000,10.81,10.9,10.78,10.81,626439,0
+NEA.US,D,20240123,000000,10.78,10.8,10.735,10.77,474918,0
+NEA.US,D,20240124,000000,10.81,10.84,10.62,10.75,1180586,0
+NEA.US,D,20240125,000000,10.77,10.81,10.75,10.75,556241,0
+NEA.US,D,20240126,000000,10.75,10.76,10.69,10.73,628210,0
+NEA.US,D,20240129,000000,10.75,10.9,10.75,10.9,926545,0
+NEA.US,D,20240130,000000,10.96,10.9699,10.88,10.93,607222,0
+NEA.US,D,20240131,000000,10.95,11.06,10.95,11.03,814573,0
+NEA.US,D,20240201,000000,11.1,11.16,11.1,11.12,699459,0
+NEA.US,D,20240202,000000,11.04,11.07,10.95,11.07,824952,0
+NEA.US,D,20240205,000000,10.98,11.0324,10.97,11,822449,0
+NEA.US,D,20240206,000000,11.02,11.075,11,11.05,891357,0
+NEA.US,D,20240207,000000,11.08,11.12,10.99,10.99,638768,0
+NEA.US,D,20240208,000000,11,11.0001,10.95,10.97,594007,0
+NEA.US,D,20240209,000000,11,11.01,10.9,10.95,667524,0
+NEA.US,D,20240212,000000,10.98,11.03,10.97,10.99,1233050,0
+NEA.US,D,20240213,000000,10.89,10.93,10.855,10.91,783708,0
+NEA.US,D,20240214,000000,10.87,10.97,10.87,10.95,590319,0
+NEA.US,D,20240215,000000,11,11.0799,11,11.04,519728,0
+NEA.US,D,20240216,000000,10.99,11.03,10.975,11.01,985707,0
+NEA.US,D,20240220,000000,11.01,11.07,11.01,11.03,619548,0
+NEA.US,D,20240221,000000,11.03,11.07,10.99,11,569914,0
+NEA.US,D,20240222,000000,11.01,11.04,10.99,11,349935,0
+NEA.US,D,20240223,000000,11.02,11.05,10.98,10.98,687544,0
+NEA.US,D,20240226,000000,11,11.01,10.89,10.91,463714,0
+NEA.US,D,20240227,000000,10.89,10.915,10.81,10.85,853299,0
+NEA.US,D,20240228,000000,10.85,10.93,10.85,10.89,567591,0
+NEA.US,D,20240229,000000,10.95,10.99,10.93,10.95,469021,0
+NEA.US,D,20240301,000000,10.99,11.01,10.93,11.01,480071,0
+NEA.US,D,20240304,000000,11.01,11.05,10.93,10.96,1088569,0
+NEA.US,D,20240305,000000,11.02,11.06,11,11.01,821087,0
+NEA.US,D,20240306,000000,11.04,11.07,11.02,11.06,547209,0
+NEA.US,D,20240307,000000,11.09,11.11,11.0622,11.09,482897,0
+NEA.US,D,20240308,000000,11.12,11.185,11.01,11.08,1662879,0
+NEA.US,D,20240311,000000,11.1,11.13,11.09,11.1,474851,0
+NEA.US,D,20240312,000000,11.1,11.14,11.06,11.11,702268,0
+NEA.US,D,20240313,000000,11.04,11.165,11.04,11.13,481171,0
+NEA.US,D,20240314,000000,11.04,11.05,10.91,10.94,962774,0
+NEA.US,D,20240315,000000,10.89,10.99,10.89,10.97,466685,0
+NEA.US,D,20240318,000000,11,11.035,10.985,11.02,467623,0
+NEA.US,D,20240319,000000,11.06,11.06,10.99,11.01,551520,0
+NEA.US,D,20240320,000000,11.02,11.03,10.95,10.99,724479,0
+NEA.US,D,20240321,000000,11.09,11.09,10.995,11.03,508981,0
+NEA.US,D,20240322,000000,11.06,11.1,11.03,11.06,719312,0
+NEA.US,D,20240325,000000,11.06,11.08,10.99,11,561864,0
+NEA.US,D,20240326,000000,11.03,11.035,11,11.02,462320,0
+NEA.US,D,20240327,000000,11.06,11.06,11,11.03,509275,0
+NEA.US,D,20240328,000000,11.03,11.08,11.03,11.07,820398,0
+NEA.US,D,20240401,000000,11.04,11.04,10.8938,10.96,932321,0
+NEA.US,D,20240402,000000,10.88,10.94,10.855,10.91,668826,0
+NEA.US,D,20240403,000000,10.87,10.921,10.85,10.92,1160429,0
+NEA.US,D,20240404,000000,10.94,10.97,10.87,10.88,550969,0
+NEA.US,D,20240405,000000,10.84,10.88,10.82,10.86,608075,0
+NEA.US,D,20240408,000000,10.87,10.93,10.87,10.88,529934,0
+NEA.US,D,20240409,000000,10.9,10.92,10.87,10.9,482400,0
+NEA.US,D,20240410,000000,10.84,10.84,10.68,10.75,768341,0
+NEA.US,D,20240411,000000,10.8,10.8,10.72,10.76,688567,0
+NEA.US,D,20240412,000000,10.72,10.78,10.715,10.72,376775,0
+NEA.US,D,20240415,000000,10.65,10.7,10.61,10.64,1634110,0
+NEA.US,D,20240416,000000,10.6,10.73,10.57,10.68,876295,0
+NEA.US,D,20240417,000000,10.74,10.74,10.675,10.73,407481,0
+NEA.US,D,20240418,000000,10.73,10.74,10.66,10.68,549313,0
+NEA.US,D,20240419,000000,10.7,10.74,10.66,10.675,402022,0
+NEA.US,D,20240422,000000,10.66,10.68,10.65,10.65,373346,0
+NEA.US,D,20240423,000000,10.68,10.71,10.65,10.69,669282,0
+NEA.US,D,20240424,000000,10.69,10.702,10.63,10.64,525569,0
+NEA.US,D,20240425,000000,10.57,10.63,10.53,10.62,747438,0
+NEA.US,D,20240426,000000,10.62,10.705,10.62,10.63,678524,0
+NEA.US,D,20240429,000000,10.65,10.69,10.64,10.65,403723,0
+NEA.US,D,20240430,000000,10.63,10.67,10.6,10.64,953333,0
+NEA.US,D,20240501,000000,10.7,10.7199,10.65,10.67,974981,0
+NEA.US,D,20240502,000000,10.65,10.68,10.615,10.68,949473,0
+NEA.US,D,20240503,000000,10.75,10.775,10.73,10.74,1212476,0
+NEA.US,D,20240506,000000,10.79,10.805,10.76,10.78,549696,0
+NEA.US,D,20240507,000000,10.89,10.89,10.83,10.88,701717,0
+NEA.US,D,20240508,000000,10.88,10.91,10.85,10.9,795354,0
+NEA.US,D,20240509,000000,10.91,10.92,10.855,10.88,1210170,0
+NEA.US,D,20240510,000000,10.87,10.88,10.8,10.83,1205825,0
+NEA.US,D,20240513,000000,10.85,10.86,10.825,10.85,1706160,0
+NEA.US,D,20240514,000000,10.84,10.905,10.81,10.86,1037660,0
+NEA.US,D,20240515,000000,10.95,10.98,10.91,10.96,757824,0
+NEA.US,D,20240516,000000,10.98,11,10.955,10.97,592325,0
+NEA.US,D,20240517,000000,10.97,11.02,10.95,10.98,727159,0
+NEA.US,D,20240520,000000,10.98,10.99,10.97,10.97,374925,0
+NEA.US,D,20240521,000000,10.99,10.99,10.96,10.98,586832,0
+NEA.US,D,20240522,000000,10.96,10.97,10.86,10.86,575890,0
+NEA.US,D,20240523,000000,10.86,10.91,10.78,10.8,655340,0
+NEA.US,D,20240524,000000,10.82,10.88,10.79,10.88,372408,0
+NEA.US,D,20240528,000000,10.92,10.92,10.8,10.81,573187,0
+NEA.US,D,20240529,000000,10.78,10.78,10.715,10.73,827236,0
+NEA.US,D,20240530,000000,10.73,10.75,10.72,10.74,599412,0
+NEA.US,D,20240531,000000,10.78,10.87,10.78,10.87,543502,0
+NEA.US,D,20240603,000000,10.94,10.95,10.88,10.9,644326,0
+NEA.US,D,20240604,000000,11.06,11.08,11,11.03,1132637,0
+NEA.US,D,20240605,000000,11.03,11.16,11.03,11.08,1458833,0
+NEA.US,D,20240606,000000,11.13,11.19,11.08,11.16,844514,0
+NEA.US,D,20240607,000000,11.07,11.16,11.07,11.16,690292,0
+NEA.US,D,20240610,000000,11.16,11.21,11.14,11.21,683353,0
+NEA.US,D,20240611,000000,11.24,11.28,11.2,11.25,743197,0
+NEA.US,D,20240612,000000,11.32,11.42,11.3,11.3,757585,0
+NEA.US,D,20240613,000000,11.36,11.41,11.32,11.41,811486,0
+NEA.US,D,20240614,000000,11.37,11.42,11.35,11.4,1140580,0
+NEA.US,D,20240617,000000,11.36,11.42,11.36,11.36,1014068,0
+NEA.US,D,20240618,000000,11.41,11.46,11.405,11.42,839537,0
+NEA.US,D,20240620,000000,11.41,11.41,11.34,11.39,839106,0
+NEA.US,D,20240621,000000,11.39,11.41,11.32,11.37,693114,0
+NEA.US,D,20240624,000000,11.37,11.42,11.37,11.39,521441,0
+NEA.US,D,20240625,000000,11.37,11.42,11.37,11.41,1150076,0
+NEA.US,D,20240626,000000,11.41,11.43,11.38,11.42,743083,0
+NEA.US,D,20240627,000000,11.44,11.47,11.42,11.43,1109820,0
+NEA.US,D,20240628,000000,11.49,11.527,11.445,11.46,1678262,0
+NEA.US,D,20240701,000000,11.44,11.47,11.39,11.43,841004,0
+NEA.US,D,20240702,000000,11.42,11.45,11.39,11.4,1154158,0
+NEA.US,D,20240703,000000,11.39,11.4101,11.35,11.35,813624,0
+NEA.US,D,20240705,000000,11.4,11.41,11.36,11.41,559120,0
+NEA.US,D,20240708,000000,11.4,11.425,11.37,11.41,901125,0
+NEA.US,D,20240709,000000,11.39,11.42,11.37,11.4,812787,0
+NEA.US,D,20240710,000000,11.45,11.45,11.39,11.44,1061578,0
+NEA.US,D,20240711,000000,11.49,11.58,11.48,11.58,865090,0
+NEA.US,D,20240712,000000,11.61,11.635,11.57,11.61,1475703,0
+NEA.US,D,20240715,000000,11.54,11.54,11.46,11.48,1024904,0
+NEA.US,D,20240716,000000,11.5,11.55,11.43,11.45,1068063,0
+NEA.US,D,20240717,000000,11.45,11.48,11.36,11.41,1212270,0
+NEA.US,D,20240718,000000,11.4,11.42,11.36,11.38,629970,0
+NEA.US,D,20240719,000000,11.38,11.38,11.28,11.31,1729956,0
+NEA.US,D,20240722,000000,11.36,11.41,11.36,11.41,857522,0
+NEA.US,D,20240723,000000,11.45,11.45,11.4,11.43,619092,0
+NEA.US,D,20240724,000000,11.41,11.44,11.39,11.4,664669,0
+NEA.US,D,20240725,000000,11.44,11.44,11.4037,11.43,675473,0
+NEA.US,D,20240726,000000,11.46,11.49,11.45,11.49,621702,0
+NEA.US,D,20240729,000000,11.53,11.53,11.48,11.5,578184,0
+NEA.US,D,20240730,000000,11.51,11.52,11.47,11.49,700225,0
+NEA.US,D,20240731,000000,11.53,11.54,11.49,11.53,1264908,0
+NEA.US,D,20240801,000000,11.58,11.68,11.53,11.66,2613637,0
+NEA.US,D,20240802,000000,11.73,11.765,11.72,11.76,1427348,0
+NEA.US,D,20240805,000000,11.72,11.73,11.5,11.53,2575587,0
+NEA.US,D,20240806,000000,11.63,11.71,11.57,11.66,1176564,0
+NEA.US,D,20240807,000000,11.72,11.735,11.65,11.69,1120686,0
+NEA.US,D,20240808,000000,11.7,11.71,11.64,11.68,774763,0
+NEA.US,D,20240809,000000,11.71,11.715,11.67,11.68,904207,0
+NEA.US,D,20240812,000000,11.66,11.68,11.645,11.65,854652,0
+NEA.US,D,20240813,000000,11.68,11.7,11.66,11.67,1422214,0
+NEA.US,D,20240814,000000,11.7,11.7299,11.68,11.71,737339,0
+NEA.US,D,20240815,000000,11.6,11.63,11.575,11.6,964526,0
+NEA.US,D,20240816,000000,11.62,11.63,11.59,11.6,997408,0
+NEA.US,D,20240819,000000,11.62,11.64,11.605,11.63,887480,0
+NEA.US,D,20240820,000000,11.63,11.64,11.62,11.63,866287,0
+NEA.US,D,20240821,000000,11.63,11.65,11.61,11.62,1020416,0
+NEA.US,D,20240822,000000,11.6,11.615,11.57,11.58,808878,0
+NEA.US,D,20240823,000000,11.63,11.6395,11.6,11.62,1067513,0
+NEA.US,D,20240826,000000,11.65,11.65,11.58,11.59,943642,0
+NEA.US,D,20240827,000000,11.6,11.61,11.56,11.61,880642,0
+NEA.US,D,20240828,000000,11.62,11.62,11.57,11.58,990208,0
+NEA.US,D,20240829,000000,11.6,11.61,11.55,11.55,1003983,0
+NEA.US,D,20240830,000000,11.61,11.63,11.58,11.6,886396,0
+NEA.US,D,20240903,000000,11.61,11.665,11.56,11.58,1228400,0
+NEA.US,D,20240904,000000,11.6,11.63,11.59,11.63,1217019,0
+NEA.US,D,20240905,000000,11.61,11.665,11.61,11.66,1411247,0
+NEA.US,D,20240906,000000,11.66,11.71,11.66,11.7,1057115,0
+NEA.US,D,20240909,000000,11.72,11.73,11.7,11.72,806051,0
+NEA.US,D,20240910,000000,11.73,11.75,11.72,11.73,1706172,0
+NEA.US,D,20240911,000000,11.75,11.79,11.74,11.79,1040405,0
+NEA.US,D,20240912,000000,11.81,11.84,11.79,11.83,1480561,0
+NEA.US,D,20240913,000000,11.81,11.84,11.8,11.83,967808,0
+NEA.US,D,20240916,000000,11.86,11.86,11.82,11.83,948116,0
+NEA.US,D,20240917,000000,11.84,11.85,11.81,11.83,1016918,0
+NEA.US,D,20240918,000000,11.83,11.85,11.81,11.82,1461955,0
+NEA.US,D,20240919,000000,11.82,11.87,11.81,11.86,1586860,0
+NEA.US,D,20240920,000000,11.86,11.87,11.85,11.85,822633,0
+NEA.US,D,20240923,000000,11.85,11.88,11.84,11.86,609272,0
+NEA.US,D,20240924,000000,11.85,11.92,11.84,11.92,856943,0
+NEA.US,D,20240925,000000,11.91,11.93,11.89,11.91,669561,0
+NEA.US,D,20240926,000000,11.95,11.955,11.92,11.92,698779,0
+NEA.US,D,20240927,000000,11.95,11.96,11.94,11.95,803592,0
+NEA.US,D,20240930,000000,11.95,11.98,11.925,11.97,1399059,0
+NEA.US,D,20241001,000000,12.01,12.06,11.98,12.03,1468678,0
+NEA.US,D,20241002,000000,12,12.04,11.97,12.03,1113097,0
+NEA.US,D,20241003,000000,12.01,12.03,11.98,12.03,1064554,0
+NEA.US,D,20241004,000000,11.99,12,11.96,11.97,1223623,0
+NEA.US,D,20241007,000000,11.97,11.97,11.82,11.86,1279288,0
+NEA.US,D,20241008,000000,11.86,11.905,11.8399,11.89,731518,0
+NEA.US,D,20241009,000000,11.87,11.93,11.86,11.93,970068,0
+NEA.US,D,20241010,000000,11.92,11.93,11.87,11.88,832103,0
+NEA.US,D,20241011,000000,11.88,11.92,11.85,11.92,1166486,0
+NEA.US,D,20241014,000000,11.92,11.92,11.85,11.86,982756,0
+NEA.US,D,20241015,000000,11.82,11.855,11.81,11.83,1015980,0
+NEA.US,D,20241016,000000,11.87,11.875,11.835,11.86,683047,0
+NEA.US,D,20241017,000000,11.84,11.88,11.8345,11.85,1054073,0
+NEA.US,D,20241018,000000,11.88,11.9,11.865,11.89,642156,0
+NEA.US,D,20241021,000000,11.86,11.8699,11.78,11.78,874044,0
+NEA.US,D,20241022,000000,11.81,11.8191,11.7,11.71,1298871,0
+NEA.US,D,20241023,000000,11.67,11.68,11.55,11.58,1267464,0
+NEA.US,D,20241024,000000,11.6,11.61,11.5,11.57,1432614,0
+NEA.US,D,20241025,000000,11.57,11.64,11.57,11.59,824484,0
+NEA.US,D,20241028,000000,11.6,11.64,11.55,11.57,798413,0
+NEA.US,D,20241029,000000,11.54,11.56,11.46,11.49,1333148,0
+NEA.US,D,20241030,000000,11.52,11.55,11.5,11.54,777929,0
+NEA.US,D,20241031,000000,11.52,11.6,11.5,11.6,1580027,0
+NEA.US,D,20241101,000000,11.64,11.6675,11.41,11.43,2377318,0
+NEA.US,D,20241104,000000,11.5,11.54,11.33,11.35,1756413,0
+NEA.US,D,20241105,000000,11.4,11.47,11.365,11.47,957631,0
+NEA.US,D,20241106,000000,11.37,11.4,11.29,11.31,1629466,0
+NEA.US,D,20241107,000000,11.37,11.47,11.37,11.46,1110135,0
+NEA.US,D,20241108,000000,11.52,11.57,11.5,11.54,1615103,0
+NEA.US,D,20241111,000000,11.56,11.58,11.52,11.57,846357,0
+NEA.US,D,20241112,000000,11.5391,11.5599,11.46,11.49,897288,0
+NEA.US,D,20241113,000000,11.535,11.57,11.51,11.53,848571,0
+NEA.US,D,20241114,000000,11.535,11.61,11.535,11.59,964889,0
+NEA.US,D,20241115,000000,11.48,11.53,11.43,11.53,740302,0
+NEA.US,D,20241118,000000,11.52,11.57,11.51,11.54,813382,0
+NEA.US,D,20241119,000000,11.54,11.59,11.52,11.59,607717,0
+NEA.US,D,20241120,000000,11.55,11.62,11.55,11.62,619486,0
+NEA.US,D,20241121,000000,11.64,11.65,11.58,11.6,622605,0
+NEA.US,D,20241122,000000,11.635,11.67,11.61,11.62,727834,0
+NEA.US,D,20241125,000000,11.69,11.76,11.65,11.67,982038,0
+NEA.US,D,20241126,000000,11.7,11.72,11.63,11.72,771368,0
+NEA.US,D,20241127,000000,11.72,11.87,11.68,11.82,1054814,0
+NEA.US,D,20241129,000000,11.87,11.89,11.82,11.89,601495,0
+NEA.US,D,20241202,000000,11.9,11.93,11.87,11.9,886976,0
+NEA.US,D,20241203,000000,11.92,11.93,11.87,11.9,1043478,0
+NEA.US,D,20241204,000000,11.89,11.93,11.84,11.89,1255216,0
+NEA.US,D,20241205,000000,11.88,11.92,11.795,11.81,941590,0
+NEA.US,D,20241206,000000,11.875,11.91,11.845,11.9,998857,0
+NEA.US,D,20241209,000000,11.9,11.9,11.85,11.87,637241,0
+NEA.US,D,20241210,000000,11.8812,11.9,11.84,11.85,858384,0
+NEA.US,D,20241211,000000,11.91,11.92,11.85,11.86,1652180,0
+NEA.US,D,20241212,000000,11.865,11.87,11.7,11.71,1447747,0
+NEA.US,D,20241213,000000,11.63,11.64,11.54,11.57,1401218,0
+NEA.US,D,20241216,000000,11.59,11.6,11.47,11.49,1583077,0
+NEA.US,D,20241217,000000,11.5,11.51,11.44,11.45,1595463,0
+NEA.US,D,20241218,000000,11.44,11.48,11.33,11.33,1604341,0
+NEA.US,D,20241219,000000,11.29,11.33,11.15,11.18,1936771,0
+NEA.US,D,20241220,000000,11.2,11.3,11.15,11.18,1498888,0
+NEA.US,D,20241223,000000,11.19,11.23,11.09,11.11,1504632,0
+NEA.US,D,20241224,000000,11.085,11.155,11.06,11.1,1071226,0
+NEA.US,D,20241226,000000,11.0969,11.26,11.08,11.13,2143824,0
+NEA.US,D,20241227,000000,11.14,11.18,11,11.12,1891309,0
+NEA.US,D,20241230,000000,11.115,11.23,11.07,11.16,2562521,0
+NEA.US,D,20241231,000000,11.18,11.34,11.14,11.28,2348265,0
+NEA.US,D,20250102,000000,11.368,11.41,11.33,11.37,732078,0
+NEA.US,D,20250103,000000,11.4,11.48,11.4,11.45,966652,0
+NEA.US,D,20250106,000000,11.45,11.455,11.37,11.41,943466,0
+NEA.US,D,20250107,000000,11.425,11.44,11.32,11.36,983531,0
+NEA.US,D,20250108,000000,11.32,11.39,11.28,11.31,1052680,0
+NEA.US,D,20250110,000000,11.24,11.26,11.15,11.26,1137774,0
+NEA.US,D,20250113,000000,11.27,11.27,11.2,11.26,1116744,0
+NEA.US,D,20250114,000000,11.26,11.3,11.21,11.25,802163,0
+NEA.US,D,20250115,000000,11.26,11.31,11.17,11.2,1470754,0
+NEA.US,D,20250116,000000,11.2,11.2101,11.15,11.19,944348,0
+NEA.US,D,20250117,000000,11.195,11.25,11.19,11.25,965880,0
+NEA.US,D,20250121,000000,11.26,11.38,11.26,11.34,1011945,0
+NEA.US,D,20250122,000000,11.33,11.34,11.27,11.29,706284,0
+NEA.US,D,20250123,000000,11.28,11.3,11.2,11.23,1069310,0
+NEA.US,D,20250124,000000,11.23,11.26,11.18,11.21,1158537,0
+NEA.US,D,20250127,000000,11.21,11.31,11.21,11.29,831642,0
+NEA.US,D,20250128,000000,11.2907,11.34,11.245,11.27,850480,0
+NEA.US,D,20250129,000000,11.2807,11.3,11.23,11.25,783370,0
+NEA.US,D,20250130,000000,11.3,11.385,11.28,11.33,836576,0
+NEA.US,D,20250131,000000,11.35,11.43,11.345,11.42,996254,0
+NEA.US,D,20250203,000000,11.4,11.455,11.39,11.42,916540,0
+NEA.US,D,20250204,000000,11.43,11.5,11.42,11.49,759181,0
+NEA.US,D,20250205,000000,11.5492,11.56,11.5,11.55,849051,0
+NEA.US,D,20250206,000000,11.56,11.58,11.51,11.56,797835,0
+NEA.US,D,20250207,000000,11.56,11.58,11.49,11.56,907031,0
+NEA.US,D,20250210,000000,11.585,11.63,11.5309,11.61,1024141,0
+NEA.US,D,20250211,000000,11.585,11.6,11.54,11.59,788588,0
+NEA.US,D,20250212,000000,11.49,11.545,11.45,11.52,1121244,0
+NEA.US,D,20250213,000000,11.55,11.56,11.51,11.55,1146843,0
+NEA.US,D,20250214,000000,11.54,11.56,11.5,11.56,911638,0
+NEA.US,D,20250218,000000,11.55,11.5881,11.52,11.55,901220,0
+NEA.US,D,20250219,000000,11.54,11.575,11.51,11.56,901096,0
+NEA.US,D,20250220,000000,11.57,11.58,11.51,11.51,977781,0
+NEA.US,D,20250221,000000,11.53,11.54,11.5,11.53,642453,0
+NEA.US,D,20250224,000000,11.5599,11.5599,11.52,11.54,635852,0
+NEA.US,D,20250225,000000,11.57,11.615,11.57,11.58,768370,0
+NEA.US,D,20250226,000000,11.615,11.62,11.55,11.6,688625,0
+NEA.US,D,20250227,000000,11.61,11.6377,11.56,11.59,716902,0
+NEA.US,D,20250228,000000,11.6,11.62,11.57,11.6,1016327,0
+NEA.US,D,20250303,000000,11.6207,11.63,11.57,11.6,1009952,0
+NEA.US,D,20250304,000000,11.58,11.59,11.56,11.56,930477,0
+NEA.US,D,20250305,000000,11.58,11.59,11.53,11.54,795035,0
+NEA.US,D,20250306,000000,11.54,11.545,11.45,11.48,1079449,0
+NEA.US,D,20250307,000000,11.505,11.51,11.43,11.46,710165,0
+NEA.US,D,20250310,000000,11.455,11.48,11.42,11.48,740449,0
+NEA.US,D,20250311,000000,11.45,11.47,11.405,11.44,607049,0
+NEA.US,D,20250312,000000,11.44,11.45,11.36,11.38,1156288,0
+NEA.US,D,20250313,000000,11.35,11.38,11.3,11.37,820371,0
+NEA.US,D,20250314,000000,11.28,11.29,11.25,11.26,778943,0
+NEA.US,D,20250317,000000,11.2551,11.27,11.205,11.24,834686,0
+NEA.US,D,20250318,000000,11.2318,11.25,11.19,11.22,856382,0
+NEA.US,D,20250319,000000,11.2,11.202,11.12,11.18,1074947,0
+NEA.US,D,20250320,000000,11.2101,11.32,11.21,11.26,823342,0
+NEA.US,D,20250321,000000,11.31,11.34,11.27,11.31,1158363,0
+NEA.US,D,20250324,000000,11.31,11.335,11.295,11.32,889198,0
+NEA.US,D,20250325,000000,11.32,11.33,11.22,11.24,789487,0
+NEA.US,D,20250326,000000,11.235,11.235,11.16,11.17,854342,0
+NEA.US,D,20250327,000000,11.15,11.17,11.12,11.13,797525,0
+NEA.US,D,20250328,000000,11.15,11.16,11.12,11.14,918558,0
+NEA.US,D,20250331,000000,11.165,11.2,11.15,11.2,997089,0
+NEA.US,D,20250401,000000,11.26,11.26,11.205,11.24,892276,0
+NEA.US,D,20250402,000000,11.25,11.25,11.2,11.2,881556,0
+NEA.US,D,20250403,000000,11.22,11.25,11.2,11.23,1278843,0
+NEA.US,D,20250404,000000,11.21,11.22,11,11.03,1802993,0
+NEA.US,D,20250407,000000,10.95,10.95,10.66,10.67,2655872,0
+NEA.US,D,20250408,000000,10.725,10.75,10.29,10.29,3012386,0
+NEA.US,D,20250409,000000,10.12,10.73,10,10.7,5351687,0
+NEA.US,D,20250410,000000,10.54,10.655,10.4,10.61,2742315,0
+NEA.US,D,20250411,000000,10.5501,10.63,10.39,10.61,2173601,0
+NEA.US,D,20250414,000000,10.67,10.76,10.66,10.75,1307369,0
+NEA.US,D,20250415,000000,10.7006,10.75,10.64,10.66,1291792,0
+NEA.US,D,20250416,000000,10.66,10.69,10.615,10.69,935716,0
+NEA.US,D,20250417,000000,10.72,10.7499,10.6401,10.7,731439,0
+NEA.US,D,20250421,000000,10.64,10.65,10.53,10.56,797126,0
+NEA.US,D,20250422,000000,10.6,10.66,10.555,10.62,879769,0
+NEA.US,D,20250423,000000,10.72,10.775,10.61,10.63,1042745,0
+NEA.US,D,20250424,000000,10.67,10.76,10.66,10.75,1320565,0
+NEA.US,D,20250425,000000,10.78,10.81,10.75,10.8,1244983,0
+NEA.US,D,20250428,000000,10.81,10.84,10.78,10.81,897423,0
+NEA.US,D,20250429,000000,10.82,10.85,10.78,10.82,965673,0
+NEA.US,D,20250430,000000,10.81,10.89,10.78,10.88,1314536,0
+NEA.US,D,20250501,000000,10.92,10.98,10.915,10.94,1303002,0
+NEA.US,D,20250502,000000,10.9101,10.94,10.895,10.93,746338,0
+NEA.US,D,20250505,000000,10.93,11.0589,10.88,10.97,2163131,0
+NEA.US,D,20250506,000000,10.9798,11.03,10.96,11,878493,0
+NEA.US,D,20250507,000000,11.032,11.07,11.01,11.04,888701,0
+NEA.US,D,20250508,000000,11.06,11.08,11,11,1166188,0
+NEA.US,D,20250509,000000,11.015,11.05,10.99,11.01,1065786,0
+NEA.US,D,20250512,000000,11.06,11.06,10.94,10.96,1427309,0
+NEA.US,D,20250513,000000,10.97,10.97,10.91,10.96,982575,0
+NEA.US,D,20250514,000000,10.97,10.98,10.88,10.91,1551258,0
+NEA.US,D,20250515,000000,10.86,10.99,10.85,10.94,1349758,0
+NEA.US,D,20250516,000000,10.9648,10.99,10.91,10.93,1021438,0
+NEA.US,D,20250519,000000,10.88,10.9099,10.81,10.89,1442830,0
+NEA.US,D,20250520,000000,10.87,10.9,10.83,10.89,967678,0
+NEA.US,D,20250521,000000,10.85,10.85,10.75,10.75,1229799,0
+NEA.US,D,20250522,000000,10.72,10.83,10.66,10.82,1271182,0
+NEA.US,D,20250523,000000,10.77,10.77,10.74,10.75,607720,0
+NEA.US,D,20250527,000000,10.82,10.87,10.79,10.84,1256610,0
+NEA.US,D,20250528,000000,10.84,10.855,10.79,10.81,557910,0
+NEA.US,D,20250529,000000,10.8245,10.84,10.7763,10.81,675131,0
+NEA.US,D,20250530,000000,10.84,10.86,10.81,10.86,925199,0
+NEA.US,D,20250602,000000,10.8556,10.86,10.81,10.81,909056,0
+NEA.US,D,20250603,000000,10.82,10.8354,10.78,10.78,871403,0
+NEA.US,D,20250604,000000,10.8,10.82,10.79,10.81,1046303,0
+NEA.US,D,20250605,000000,10.84,10.855,10.82,10.85,599351,0
+NEA.US,D,20250606,000000,10.82,10.83,10.8,10.81,859793,0
+NEA.US,D,20250609,000000,10.82,10.84,10.79,10.82,1036554,0
+NEA.US,D,20250610,000000,10.845,10.87,10.81,10.87,1183202,0
+NEA.US,D,20250611,000000,10.89,10.92,10.87,10.91,857133,0
+NEA.US,D,20250612,000000,10.93,10.97,10.895,10.97,1308431,0
+NEA.US,D,20250613,000000,10.855,10.87,10.8,10.82,809002,0
+NEA.US,D,20250616,000000,10.85,10.87,10.6,10.77,1594313,0
+NEA.US,D,20250617,000000,10.77,10.82,10.75,10.81,774982,0
+NEA.US,D,20250618,000000,10.81,10.82,10.77,10.78,625608,0
+NEA.US,D,20250620,000000,10.79,10.8,10.77,10.8,720762,0
+NEA.US,D,20250623,000000,10.79,10.8383,10.76,10.82,619339,0
+NEA.US,D,20250624,000000,10.833,10.84,10.81,10.82,1023495,0
+NEA.US,D,20250625,000000,10.83,10.83,10.79,10.82,816157,0
+NEA.US,D,20250626,000000,10.8351,10.85,10.8101,10.85,1132788,0
+NEA.US,D,20250627,000000,10.85,10.89,10.84,10.84,1167956,0
+NEA.US,D,20250630,000000,10.8701,10.93,10.87,10.92,1151701,0
+NEA.US,D,20250701,000000,10.9699,10.99,10.955,10.99,1209351,0
+NEA.US,D,20250702,000000,10.99,11,10.97,11,825024,0
+NEA.US,D,20250703,000000,11.01,11.04,10.98,11.01,665136,0
+NEA.US,D,20250707,000000,11,11,10.95,10.99,723708,0
+NEA.US,D,20250708,000000,10.97,10.985,10.95,10.98,1137644,0
+NEA.US,D,20250709,000000,11,11.02,10.97,10.99,769491,0
+NEA.US,D,20250710,000000,11.02,11.02,10.98,10.98,834548,0
+NEA.US,D,20250711,000000,10.97,11.01,10.92,11.01,889395,0
+NEA.US,D,20250714,000000,10.995,11,10.96,10.99,957649,0
+NEA.US,D,20250715,000000,10.91,10.9253,10.87,10.89,927269,0
+NEA.US,D,20250716,000000,10.905,10.91,10.8,10.82,958188,0
+NEA.US,D,20250717,000000,10.82,10.82,10.69,10.75,1413954,0
+NEA.US,D,20250718,000000,10.76,10.76,10.68,10.69,1259416,0
+NEA.US,D,20250721,000000,10.7,10.74,10.63,10.64,1097897,0
+NEA.US,D,20250722,000000,10.67,10.68,10.62,10.68,913524,0
+NEA.US,D,20250723,000000,10.66,10.6693,10.6,10.62,1156661,0
+NEA.US,D,20250724,000000,10.625,10.67,10.6218,10.65,684185,0
+NEA.US,D,20250725,000000,10.675,10.745,10.67,10.73,864396,0
+NEA.US,D,20250728,000000,10.75,10.7699,10.6835,10.69,804103,0
+NEA.US,D,20250729,000000,10.7,10.76,10.7,10.73,897832,0
+NEA.US,D,20250730,000000,10.7101,10.758,10.68,10.68,1048191,0
+NEA.US,D,20250731,000000,10.73,10.76,10.725,10.74,1234256,0
+NEA.US,D,20250801,000000,10.85,10.86,10.78,10.85,1284747,0
+NEA.US,D,20250804,000000,10.87,10.89,10.81,10.83,751989,0
+NEA.US,D,20250805,000000,10.87,10.94,10.855,10.94,949155,0
+NEA.US,D,20250806,000000,10.9269,10.97,10.92,10.93,901758,0
+NEA.US,D,20250807,000000,10.95,10.97,10.89,10.97,1035150,0
+NEA.US,D,20250808,000000,10.95,10.96,10.895,10.9,607981,0
+NEA.US,D,20250811,000000,10.93,10.97,10.91,10.92,1380529,0
+NEA.US,D,20250812,000000,10.923,10.96,10.9,10.94,1384744,0
+NEA.US,D,20250813,000000,10.98,11.03,10.9601,11.03,868787,0
+NEA.US,D,20250814,000000,11.01,11.02,10.96,10.96,1137607,0
+NEA.US,D,20250815,000000,10.89,10.89,10.83,10.83,969852,0
+NEA.US,D,20250818,000000,10.8597,10.86,10.81,10.81,778305,0
+NEA.US,D,20250819,000000,10.83,10.856,10.81,10.81,784420,0
+NEA.US,D,20250820,000000,10.81,10.84,10.78,10.8,842950,0
+NEA.US,D,20250821,000000,10.79,10.82,10.77,10.79,686223,0
+NEA.US,D,20250822,000000,10.845,10.92,10.835,10.9,1197164,0
+NEA.US,D,20250825,000000,10.92,10.97,10.8849,10.97,900854,0
+NEA.US,D,20250826,000000,10.97,10.99,10.94,10.94,803532,0
+NEA.US,D,20250827,000000,10.94,10.97,10.92,10.97,881578,0
+NEA.US,D,20250828,000000,10.98,10.986,10.935,10.94,747046,0
+NEA.US,D,20250829,000000,10.96,11,10.95,11,860760,0
+NEA.US,D,20250902,000000,10.97,10.98,10.95,10.96,1045132,0
+NEA.US,D,20250903,000000,10.95,11.02,10.92,11.02,956068,0
+NEA.US,D,20250904,000000,11,11.035,10.97,10.98,1127808,0
+NEA.US,D,20250905,000000,11.05,11.11,11,11.11,1867106,0
+NEA.US,D,20250908,000000,11.17,11.31,11.17,11.3,999714,0
+NEA.US,D,20250909,000000,11.34,11.35,11.22,11.24,1370219,0
+NEA.US,D,20250910,000000,11.28,11.37,11.28,11.37,841495,0
+NEA.US,D,20250911,000000,11.4099,11.44,11.39,11.43,964062,0
+NEA.US,D,20250912,000000,11.44,11.46,11.38,11.38,1006080,0
+NEA.US,D,20250915,000000,11.332,11.38,11.3312,11.34,988808,0
+NEA.US,D,20250916,000000,11.38,11.38,11.31,11.33,850820,0
+NEA.US,D,20250917,000000,11.4,11.41,11.28,11.32,1180711,0
+NEA.US,D,20250918,000000,11.31,11.32,11.205,11.27,1357034,0
+NEA.US,D,20250919,000000,11.275,11.285,11.22,11.27,650274,0
+NEA.US,D,20250922,000000,11.27,11.29,11.23,11.26,796362,0
+NEA.US,D,20250923,000000,11.29,11.41,11.2747,11.41,952898,0
+NEA.US,D,20250924,000000,11.38,11.39,11.28,11.28,727160,0
+NEA.US,D,20250925,000000,11.29,11.33,11.26,11.33,858341,0
+NEA.US,D,20250926,000000,11.34,11.38,11.31,11.31,718122,0
+NEA.US,D,20250929,000000,11.34,11.3635,11.31,11.32,650262,0
+NEA.US,D,20250930,000000,11.325,11.43,11.32,11.39,851351,0
+NEA.US,D,20251001,000000,11.46,11.5,11.41,11.43,1146982,0
+NEA.US,D,20251002,000000,11.46,11.47,11.37,11.37,737820,0
+NEA.US,D,20251003,000000,11.36,11.39,11.25,11.25,859906,0
+NEA.US,D,20251006,000000,11.25,11.2593,11.21,11.22,1036333,0
+NEA.US,D,20251007,000000,11.25,11.375,11.23,11.37,830231,0
+NEA.US,D,20251008,000000,11.3938,11.44,11.38,11.39,730239,0
+NEA.US,D,20251009,000000,11.39,11.39,11.35,11.35,523953,0
+NEA.US,D,20251010,000000,11.44,11.44,11.34,11.36,856764,0
+NEA.US,D,20251013,000000,11.4,11.46,11.38,11.46,691803,0
+NEA.US,D,20251014,000000,11.4699,11.47,11.42,11.43,589542,0
+NEA.US,D,20251015,000000,11.4,11.46,11.38,11.46,1083967,0
+NEA.US,D,20251016,000000,11.46,11.46,11.39,11.43,815526,0
+NEA.US,D,20251017,000000,11.45,11.45,11.3,11.35,689981,0
+NEA.US,D,20251020,000000,11.3401,11.39,11.33,11.35,696880,0
+NEA.US,D,20251021,000000,11.38,11.39,11.33,11.36,884342,0
+NEA.US,D,20251022,000000,11.36,11.37,11.28,11.34,790065,0
+NEA.US,D,20251023,000000,11.3,11.42,11.2805,11.42,1000510,0
+NEA.US,D,20251024,000000,11.44,11.4965,11.43,11.49,783020,0
+NEA.US,D,20251027,000000,11.49,11.54,11.485,11.52,630375,0
+NEA.US,D,20251028,000000,11.539,11.54,11.48,11.5,545373,0
+NEA.US,D,20251029,000000,11.505,11.52,11.4,11.45,1014736,0
+NEA.US,D,20251030,000000,11.42,11.5,11.34,11.5,859564,0
+NEA.US,D,20251031,000000,11.52,11.65,11.5,11.65,1155946,0
+NEA.US,D,20251103,000000,11.65,11.68,11.59,11.64,940666,0
+NEA.US,D,20251104,000000,11.66,11.67,11.59,11.63,1174638,0
+NEA.US,D,20251105,000000,11.625,11.705,11.61,11.63,979660,0
+NEA.US,D,20251106,000000,11.66,11.685,11.58,11.59,835833,0
+NEA.US,D,20251107,000000,11.56,11.57,11.45,11.48,1352542,0
+NEA.US,D,20251110,000000,11.52,11.56,11.51,11.54,877508,0
+NEA.US,D,20251111,000000,11.57,11.685,11.57,11.68,872833,0
+NEA.US,D,20251112,000000,11.71,11.72,11.5735,11.59,939128,0
+NEA.US,D,20251113,000000,11.6,11.61,11.55,11.57,1227724,0
+NEA.US,D,20251114,000000,11.52,11.53,11.4601,11.53,726844,0
+NEA.US,D,20251117,000000,11.5156,11.53,11.49,11.52,745984,0
+NEA.US,D,20251118,000000,11.52,11.55,11.485,11.52,722714,0
+NEA.US,D,20251119,000000,11.53,11.54,11.49,11.52,549240,0
+NEA.US,D,20251120,000000,11.55,11.55,11.47,11.51,763887,0
+NEA.US,D,20251121,000000,11.51,11.51,11.38,11.48,759605,0
+NEA.US,D,20251124,000000,11.48,11.495,11.34,11.34,1686031,0
+NEA.US,D,20251125,000000,11.339,11.51,11.33,11.51,1134451,0
+NEA.US,D,20251126,000000,11.475,11.53,11.45,11.51,565167,0
+NEA.US,D,20251128,000000,11.5299,11.58,11.4999,11.58,550716,0
+NEA.US,D,20251201,000000,11.51,11.53,11.45,11.49,1115502,0
+NEA.US,D,20251202,000000,11.5,11.54,11.4445,11.54,735107,0
+NEA.US,D,20251203,000000,11.58,11.62,11.55,11.56,1466119,0
+NEA.US,D,20251204,000000,11.57,11.67,11.565,11.63,1049097,0
+NEA.US,D,20251205,000000,11.6901,11.7,11.61,11.67,1158744,0
+NEA.US,D,20251208,000000,11.67,11.68,11.52,11.61,1174396,0
+NEA.US,D,20251209,000000,11.63,11.64,11.53,11.56,1332311,0
+NEA.US,D,20251210,000000,11.57,11.61,11.53,11.58,1097501,0
+NEA.US,D,20251211,000000,11.61,11.65,11.58,11.64,1100565,0
+NEA.US,D,20251212,000000,11.6,11.62,11.5501,11.59,885092,0
+NEA.US,D,20251215,000000,11.53,11.575,11.48,11.53,695559,0
+NEA.US,D,20251216,000000,11.512,11.53,11.4545,11.53,1129806,0
+NEA.US,D,20251217,000000,11.535,11.58,11.52,11.58,974216,0
+NEA.US,D,20251218,000000,11.62,11.63,11.59,11.61,1021193,0
+NEA.US,D,20251219,000000,11.62,11.63,11.55,11.56,978202,0
+NEA.US,D,20251222,000000,11.58,11.59,11.47,11.5,1162780,0
+NEA.US,D,20251223,000000,11.49,11.575,11.464,11.56,984179,0
+NEA.US,D,20251224,000000,11.59,11.6,11.52,11.56,829025,0
+NEA.US,D,20251226,000000,11.565,11.61,11.5,11.55,980252,0
+NEA.US,D,20251229,000000,11.55,11.62,11.5101,11.6,1147465,0
+NEA.US,D,20251230,000000,11.62,11.71,11.6001,11.7,1560536,0
+NEA.US,D,20251231,000000,11.74,11.75,11.63,11.63,1482123,0
+NEA.US,D,20260102,000000,11.665,11.6793,11.6,11.65,817907,0
+NEA.US,D,20260105,000000,11.65,11.68,11.62,11.64,816103,0
+NEA.US,D,20260106,000000,11.66,11.685,11.61,11.68,657761,0
+NEA.US,D,20260107,000000,11.7,11.75,11.685,11.73,809590,0
+NEA.US,D,20260108,000000,11.73,11.76,11.7,11.72,762556,0
+NEA.US,D,20260109,000000,11.76,11.77,11.71,11.73,1182349,0
+NEA.US,D,20260112,000000,11.71,11.76,11.7,11.75,655275,0
+NEA.US,D,20260113,000000,11.7999,11.82,11.74,11.82,1033421,0
+NEA.US,D,20260114,000000,11.7775,11.83,11.75,11.81,770508,0
+NEA.US,D,20260115,000000,11.77,11.77,11.7,11.76,628732,0
+NEA.US,D,20260116,000000,11.72,11.74,11.68,11.72,667663,0
+NEA.US,D,20260120,000000,11.655,11.69,11.62,11.67,711872,0
+NEA.US,D,20260121,000000,11.653,11.67,11.552,11.63,1181571,0
+NEA.US,D,20260122,000000,11.63,11.63,11.56,11.59,884937,0
+NEA.US,D,20260123,000000,11.59,11.6,11.53,11.56,717016,0
+NEA.US,D,20260126,000000,11.58,11.59,11.49,11.5,1091822,0
+NEA.US,D,20260127,000000,11.5,11.58,11.48,11.57,875264,0
+NEA.US,D,20260128,000000,11.56,11.66,11.55,11.65,1088756,0
+NEA.US,D,20260129,000000,11.64,11.66,11.61,11.65,573919,0
+NEA.US,D,20260130,000000,11.6499,11.68,11.635,11.67,669548,0
+NEA.US,D,20260202,000000,11.67,11.72,11.65,11.72,1062230,0
+NEA.US,D,20260203,000000,11.73,11.75,11.67,11.68,1234969,0
+NEA.US,D,20260204,000000,11.69,11.71,11.605,11.66,1181498,0
+NEA.US,D,20260205,000000,11.673,11.74,11.673,11.72,988938,0
+NEA.US,D,20260206,000000,11.74,11.76,11.705,11.75,745626,0
+NEA.US,D,20260209,000000,11.77,11.77,11.75,11.76,801141,0
+NEA.US,D,20260210,000000,11.76,11.79,11.75,11.77,1073467,0
+NEA.US,D,20260211,000000,11.77,11.79,11.75,11.78,740152,0
+NEA.US,D,20260212,000000,11.8,11.82,11.75,11.76,1225445,0
+NEA.US,D,20260213,000000,11.71,11.75,11.67,11.75,750320,0
+NEA.US,D,20260217,000000,11.75,11.78,11.72,11.78,616543,0
+NEA.US,D,20260218,000000,11.78,11.79,11.73,11.79,582611,0
diff --git a/daily/us/nyse stocks/2/neu.us.txt b/daily/us/nyse stocks/2/neu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5ab589f20ab9068480530193580d3f0ddc62161a
--- /dev/null
+++ b/daily/us/nyse stocks/2/neu.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NEU.US,D,20050225,000000,13.7083,14.2157,13.7083,14.2107,38668.477143559,0
+NEU.US,D,20050228,000000,14.1491,14.2157,13.9973,14.0119,49528.447117915,0
+NEU.US,D,20050301,000000,14.0403,14.1246,13.9973,14.0687,74087.948602798,0
+NEU.US,D,20050302,000000,14.0403,14.1402,13.7015,13.725,35417.429343788,0
+NEU.US,D,20050303,000000,13.725,13.725,13.3528,13.4125,77751.503723897,0
+NEU.US,D,20050304,000000,13.4879,14.1716,13.4879,14.1187,61737.234348396,0
+NEU.US,D,20050307,000000,14.0051,14.1324,14.0051,14.0687,28630.458638678,0
+NEU.US,D,20050308,000000,14.0403,14.0766,13.8239,13.8984,309642.90283129,0
+NEU.US,D,20050309,000000,13.869,13.9297,13.7456,13.8543,48306.241019824,0
+NEU.US,D,20050310,000000,13.8904,14.105,13.817,13.862,66488.215947746,0
+NEU.US,D,20050311,000000,13.862,13.9492,13.7319,13.7769,30530.647066873,0
+NEU.US,D,20050314,000000,13.7769,14.0981,13.7681,14.0051,82902.739951861,0
+NEU.US,D,20050315,000000,14.0403,14.196,13.9434,14.0051,67165.177220123,0
+NEU.US,D,20050316,000000,13.964,14.0482,13.8904,13.8904,61199.136926763,0
+NEU.US,D,20050317,000000,13.9297,14.1559,13.8904,14.0051,55769.151939585,0
+NEU.US,D,20050318,000000,14.0051,14.2548,13.914,14.2029,97020.905130071,0
+NEU.US,D,20050321,000000,14.2234,14.2234,13.8092,14.105,64861.670990135,0
+NEU.US,D,20050322,000000,14.0766,14.1716,13.9297,14.1716,56313.375707574,0
+NEU.US,D,20050323,000000,14.2234,14.2234,13.9297,14.1187,45318.626113377,0
+NEU.US,D,20050324,000000,14.1491,14.2234,14.0834,14.2234,16552.366797133,0
+NEU.US,D,20050328,000000,14.2234,14.2773,13.817,13.8827,47218.814541571,0
+NEU.US,D,20050329,000000,13.8406,13.9492,13.0072,13.0306,117235.80599057,0
+NEU.US,D,20050330,000000,12.8965,13.6554,12.8965,13.6183,69741.305862968,0
+NEU.US,D,20050331,000000,13.6554,13.7083,13.4498,13.7083,91595.004373796,0
+NEU.US,D,20050401,000000,13.7083,13.8543,13.5781,13.817,96611.460981921,0
+NEU.US,D,20050404,000000,13.8317,13.8473,13.155,13.1912,74490.245346865,0
+NEU.US,D,20050405,000000,13.1207,13.1403,12.9542,13.0238,59975.909770945,0
+NEU.US,D,20050406,000000,13.0443,13.1119,12.8621,12.9258,80058.073127062,0
+NEU.US,D,20050407,000000,12.825,13.0972,12.825,13.0815,34870.142402621,0
+NEU.US,D,20050408,000000,13.0737,13.2058,12.9611,13.0737,20349.680480344,0
+NEU.US,D,20050411,000000,13.0443,13.059,12.7849,12.8093,86298.777948732,0
+NEU.US,D,20050412,000000,12.7849,12.7849,11.9807,12.3676,62278.394943207,0
+NEU.US,D,20050413,000000,12.3744,12.3804,12.0434,12.1618,70289.613861861,0
+NEU.US,D,20050414,000000,12.1217,12.2049,11.7192,11.7564,50204.387332566,0
+NEU.US,D,20050415,000000,11.8269,11.8269,11.1453,11.2736,45182.825435811,0
+NEU.US,D,20050418,000000,11.2374,11.6291,11.1071,11.6291,67438.820690706,0
+NEU.US,D,20050419,000000,11.6291,11.6438,11.2736,11.6076,68797.84852409,0
+NEU.US,D,20050420,000000,11.6076,11.6076,11.1071,11.1228,45863.870939092,0
+NEU.US,D,20050421,000000,11.1649,11.2011,10.9092,11.0102,44098.462130737,0
+NEU.US,D,20050422,000000,11.0543,11.4538,11.0543,11.2462,86029.218709052,0
+NEU.US,D,20050425,000000,11.2011,11.394,11.2011,11.35,51697.173728063,0
+NEU.US,D,20050426,000000,11.3127,11.4224,11.2462,11.35,53866.921395938,0
+NEU.US,D,20050427,000000,11.3127,11.3274,11.1816,11.306,60517.070365756,0
+NEU.US,D,20050428,000000,11.2736,11.35,11.1296,11.1296,73947.042636603,0
+NEU.US,D,20050429,000000,11.1453,11.1649,10.7565,10.9426,71235.113316191,0
+NEU.US,D,20050502,000000,10.9808,11.1492,10.9583,11.1492,57393.654781743,0
+NEU.US,D,20050503,000000,11.2011,11.4087,11.0406,11.0543,66898.681153622,0
+NEU.US,D,20050504,000000,11.1296,11.5243,11.0914,11.5243,61464.611935538,0
+NEU.US,D,20050505,000000,11.49,11.49,10.7819,10.9025,85216.456759109,0
+NEU.US,D,20050506,000000,10.9661,11.1071,10.7232,10.9201,65402.831584946,0
+NEU.US,D,20050509,000000,10.8955,11.157,10.8721,11.069,39483.281208953,0
+NEU.US,D,20050510,000000,11.0543,11.0543,10.6869,10.7565,53187.918008109,0
+NEU.US,D,20050511,000000,10.7956,11.0837,10.7379,11.0406,41922.588116507,0
+NEU.US,D,20050512,000000,11.069,11.069,10.5753,10.6732,85619.774560902,0
+NEU.US,D,20050513,000000,10.6732,10.7565,10.4725,10.5675,82092.020117371,0
+NEU.US,D,20050516,000000,10.5675,10.7565,10.5028,10.732,47086.077037184,0
+NEU.US,D,20050517,000000,10.6869,10.8103,10.6184,10.8026,33787.821212999,0
+NEU.US,D,20050518,000000,10.8721,11.4675,10.8721,11.4607,53598.383213984,0
+NEU.US,D,20050519,000000,11.7897,11.7897,11.4019,11.4969,57129.200830695,0
+NEU.US,D,20050520,000000,11.5096,11.5332,11.4313,11.4744,16824.989209991,0
+NEU.US,D,20050523,000000,11.4675,11.4969,11.2736,11.3568,24423.700807318,0
+NEU.US,D,20050524,000000,11.3127,11.3127,10.6869,10.7741,66216.614592615,0
+NEU.US,D,20050525,000000,10.6418,10.6418,9.90442,9.91329,89827.55344999,0
+NEU.US,D,20050526,000000,9.87305,10.1022,9.79671,9.88094,55769.151939585,0
+NEU.US,D,20050527,000000,9.87305,9.98573,9.54108,9.98573,54411.145163927,0
+NEU.US,D,20050531,000000,10.0327,10.3021,9.87305,10.018,37992.536928908,0
+NEU.US,D,20050601,000000,10.0397,10.3383,10.0397,10.3178,23204.557882404,0
+NEU.US,D,20050602,000000,10.3021,10.8348,10.2326,10.6949,56716.693509367,0
+NEU.US,D,20050603,000000,10.6645,10.8721,10.5675,10.6252,57393.654781743,0
+NEU.US,D,20050606,000000,10.5969,10.7153,10.5391,10.6047,29447.304819524,0
+NEU.US,D,20050607,000000,10.6184,10.9357,10.6184,10.7653,42879.319205823,0
+NEU.US,D,20050608,000000,10.7437,11.1894,10.7437,10.9122,42471.917173126,0
+NEU.US,D,20050609,000000,10.8721,10.8721,10.1022,10.1022,116149.40057005,0
+NEU.US,D,20050610,000000,10.0464,10.0964,9.90442,9.97788,42471.917173126,0
+NEU.US,D,20050613,000000,9.93378,10.3178,9.92009,10.3178,44774.402345388,0
+NEU.US,D,20050614,000000,10.2658,10.4725,10.2453,10.4559,38941.099556416,0
+NEU.US,D,20050615,000000,10.5028,10.7565,10.3627,10.6645,47492.458012155,0
+NEU.US,D,20050616,000000,10.6252,10.6498,10.3178,10.4342,41922.588116507,0
+NEU.US,D,20050617,000000,10.5117,11.7564,10.5028,11.6154,135279.93812548,0
+NEU.US,D,20050620,000000,11.5038,11.5038,10.8868,10.9661,77208.301013634,0
+NEU.US,D,20050621,000000,11.017,11.017,10.6498,10.6498,57805.141045345,0
+NEU.US,D,20050622,000000,10.7232,11.6076,10.6869,11.2374,79244.290119394,0
+NEU.US,D,20050623,000000,11.2736,11.3274,10.59,10.6498,55633.351262019,0
+NEU.US,D,20050624,000000,10.5753,10.8427,10.4813,10.6949,164723.1587141,0
+NEU.US,D,20050627,000000,10.6869,11.0239,10.6341,10.9426,24556.438311705,0
+NEU.US,D,20050628,000000,10.9357,11.0102,10.7565,10.9739,49934.828092887,0
+NEU.US,D,20050629,000000,11.017,11.2374,10.9808,11.1453,39483.281208953,0
+NEU.US,D,20050630,000000,11.069,11.1953,10.8348,10.9025,48306.241019824,0
+NEU.US,D,20050701,000000,10.9739,11.017,10.8721,10.9025,61333.916546603,0
+NEU.US,D,20050705,000000,10.8721,11.1296,10.8721,11.0914,51966.732967744,0
+NEU.US,D,20050706,000000,11.0914,11.1649,11.017,11.062,63911.066247175,0
+NEU.US,D,20050707,000000,10.9886,11.4224,10.9092,11.1071,40023.420746038,0
+NEU.US,D,20050708,000000,11.0543,11.2227,11.0543,11.115,54822.631427528,0
+NEU.US,D,20050711,000000,11.1649,11.8642,11.157,11.8181,66080.813915049,0
+NEU.US,D,20050712,000000,11.8269,12.4841,11.8269,12.3216,47086.077037184,0
+NEU.US,D,20050713,000000,12.2794,12.3871,12.1746,12.3079,30936.006984118,0
+NEU.US,D,20050714,000000,12.353,12.4185,12.0209,12.2422,42471.917173126,0
+NEU.US,D,20050715,000000,12.1541,12.1618,11.7897,11.9759,82363.621472503,0
+NEU.US,D,20050718,000000,11.9807,12.4107,11.9405,12.2638,30530.647066873,0
+NEU.US,D,20050719,000000,12.3363,12.3363,12.0786,12.1618,28905.123166987,0
+NEU.US,D,20050720,000000,12.0846,12.633,12.013,12.6094,31344.430074542,0
+NEU.US,D,20050721,000000,12.6261,12.7926,12.2422,12.5292,27951.455250849,0
+NEU.US,D,20050722,000000,12.6027,13.1912,12.4537,13.1912,38539.823870075,0
+NEU.US,D,20050725,000000,13.1207,13.1472,12.4537,12.4537,53322.697627949,0
+NEU.US,D,20050726,000000,12.3804,12.8621,12.3216,12.491,39622.145059697,0
+NEU.US,D,20050727,000000,12.5292,12.5673,12.3079,12.344,80736.055457166,0
+NEU.US,D,20050728,000000,12.4185,12.535,12.4185,12.4537,28223.05660598,0
+NEU.US,D,20050729,000000,12.5292,12.677,12.3079,12.3871,64041.76163611,0
+NEU.US,D,20050801,000000,12.3871,12.7652,12.2932,12.5596,28223.05660598,0
+NEU.US,D,20050802,000000,12.5596,12.8905,12.4704,12.7849,73546.788007988,0
+NEU.US,D,20050803,000000,12.8965,12.9688,12.7495,12.8965,50479.051860876,0
+NEU.US,D,20050804,000000,12.8965,13.1207,12.7849,12.9768,36094.390616165,0
+NEU.US,D,20050805,000000,12.8337,12.8905,12.6692,12.7564,49660.163564577,0
+NEU.US,D,20050808,000000,12.7564,12.8905,12.6398,12.7652,30803.26947973,0
+NEU.US,D,20050809,000000,12.8965,12.9688,12.3079,12.3079,30395.867447033,0
+NEU.US,D,20050810,000000,12.3607,12.7926,11.7192,11.8524,64992.36637907,0
+NEU.US,D,20050811,000000,11.7564,12.3079,11.5988,12.2706,40167.389885412,0
+NEU.US,D,20050812,000000,12.1972,12.1972,11.5714,11.8524,45182.825435811,0
+NEU.US,D,20050815,000000,11.7897,12.6027,11.7897,12.5292,40023.420746038,0
+NEU.US,D,20050816,000000,12.4783,12.4783,11.5625,11.7192,45863.870939092,0
+NEU.US,D,20050817,000000,11.5332,12.3079,11.4156,12.1618,45999.671616658,0
+NEU.US,D,20050818,000000,12.0502,12.1815,11.4969,11.7702,49528.447117915,0
+NEU.US,D,20050819,000000,11.6948,11.8524,11.5714,11.6507,13298.255824185,0
+NEU.US,D,20050822,000000,11.6507,12.0846,11.5714,12.013,23476.159237535,0
+NEU.US,D,20050823,000000,12.0846,12.0846,11.4224,11.6438,27951.455250849,0
+NEU.US,D,20050824,000000,11.636,12.0571,11.446,11.728,39077.921291708,0
+NEU.US,D,20050825,000000,11.7897,11.7897,11.5332,11.6722,24290.96330293,0
+NEU.US,D,20050826,000000,11.5714,11.777,11.4607,11.5929,33922.600832839,0
+NEU.US,D,20050829,000000,11.5714,11.7623,11.5038,11.6948,25373.284492552,0
+NEU.US,D,20050830,000000,11.7702,11.8642,11.6438,11.7564,17639.793275385,0
+NEU.US,D,20050831,000000,11.6801,12.2196,11.5988,12.2196,33515.198800142,0
+NEU.US,D,20050901,000000,12.2196,12.5673,12.1746,12.4381,70153.813184296,0
+NEU.US,D,20050902,000000,12.3676,12.4185,12.1618,12.2794,31074.870834862,0
+NEU.US,D,20050906,000000,12.2794,12.6398,12.2266,12.6398,45591.248526234,0
+NEU.US,D,20050907,000000,12.5673,12.7261,12.4616,12.6819,33787.821212999,0
+NEU.US,D,20050908,000000,12.6467,12.6467,12.395,12.5292,27542.0111027,0
+NEU.US,D,20050909,000000,12.5673,12.919,12.4988,12.919,29035.818555923,0
+NEU.US,D,20050912,000000,12.8621,12.9347,12.7114,12.817,59839.088035654,0
+NEU.US,D,20050913,000000,12.7114,12.7849,12.3804,12.4107,60921.409225275,0
+NEU.US,D,20050914,000000,12.4537,12.5673,12.3804,12.4253,47492.458012155,0
+NEU.US,D,20050915,000000,12.4988,12.6174,12.1462,12.2794,19542.023819032,0
+NEU.US,D,20050916,000000,12.3607,13.0737,12.3079,13.0737,130938.40067427,0
+NEU.US,D,20050919,000000,12.9982,12.9982,12.4107,12.4322,33107.796767444,0
+NEU.US,D,20050920,000000,12.5057,12.825,11.7897,11.7976,77208.301013634,0
+NEU.US,D,20050921,000000,11.7897,12.0502,11.7839,11.7839,46407.073649355,0
+NEU.US,D,20050922,000000,11.8269,12.0659,11.7564,11.9181,32432.877610519,0
+NEU.US,D,20050923,000000,11.9631,12.5596,11.8789,12.5292,28493.636903386,0
+NEU.US,D,20050926,000000,12.6027,12.7261,12.2109,12.395,22929.893354094,0
+NEU.US,D,20050927,000000,12.395,12.395,11.7839,11.8269,32838.237527765,0
+NEU.US,D,20050928,000000,11.7702,11.9248,11.4969,11.6594,27951.455250849,0
+NEU.US,D,20050929,000000,11.7192,12.3079,11.6154,12.299,36636.572268702,0
+NEU.US,D,20050930,000000,12.3216,12.7769,12.2872,12.7769,38125.274433296,0
+NEU.US,D,20051003,000000,12.7495,12.8965,12.6027,12.7712,31344.430074542,0
+NEU.US,D,20051004,000000,12.8464,12.8965,12.5439,12.5439,41659.155223184,0
+NEU.US,D,20051005,000000,12.5292,12.5292,12.2334,12.2334,63499.579983573,0
+NEU.US,D,20051006,000000,12.2422,12.5526,11.8524,11.9759,44915.308311584,0
+NEU.US,D,20051007,000000,12.013,12.013,11.207,11.5714,82229.862910389,0
+NEU.US,D,20051010,000000,11.6076,11.6213,11.2227,11.2736,25776.602294345,0
+NEU.US,D,20051011,000000,11.35,11.4224,10.6802,11.0837,80870.835077005,0
+NEU.US,D,20051012,000000,11.0543,11.297,10.9025,10.9122,55898.826270794,0
+NEU.US,D,20051013,000000,10.8721,11.1071,10.5969,11.1071,31344.430074542,0
+NEU.US,D,20051014,000000,11.157,11.6507,10.8182,11.6507,22252.932081717,0
+NEU.US,D,20051017,000000,11.5929,11.6948,11.2011,11.3568,37311.491425627,0
+NEU.US,D,20051018,000000,11.4224,11.5714,11.017,11.017,41796.998016201,0
+NEU.US,D,20051019,000000,10.9808,11.5497,10.8348,11.4224,46948.234244166,0
+NEU.US,D,20051020,000000,11.4607,11.5332,11.017,11.0914,32697.331561569,0
+NEU.US,D,20051021,000000,11.1296,11.588,11.1296,11.5332,38396.875788427,0
+NEU.US,D,20051024,000000,11.5332,11.9562,11.5332,11.9562,34057.380452679,0
+NEU.US,D,20051025,000000,11.9014,12.0355,11.7897,11.9807,46534.705865113,0
+NEU.US,D,20051026,000000,11.9807,12.4381,11.9807,12.395,69469.704507836,0
+NEU.US,D,20051027,000000,12.8965,13.6183,12.677,13.295,121444.60593739,0
+NEU.US,D,20051028,000000,13.2735,13.4879,13.0443,13.3097,44915.308311584,0
+NEU.US,D,20051031,000000,13.7848,13.8543,13.5702,13.7848,102580.56444847,0
+NEU.US,D,20051101,000000,13.7083,13.9061,13.5242,13.7397,37992.536928908,0
+NEU.US,D,20051102,000000,13.7593,14.4154,13.725,14.4154,55898.826270794,0
+NEU.US,D,20051103,000000,14.3704,14.7111,14.2773,14.4154,58753.703672854,0
+NEU.US,D,20051104,000000,14.4467,14.577,13.7848,13.9718,30121.202918723,0
+NEU.US,D,20051107,000000,14.0482,14.6299,14.0482,14.2548,35821.768203308,0
+NEU.US,D,20051108,000000,14.1794,14.3488,14.1187,14.1882,16824.989209991,0
+NEU.US,D,20051109,000000,14.1118,14.7395,14.0766,14.5917,24830.081782288,0
+NEU.US,D,20051110,000000,14.6808,15.055,14.0687,15.0324,69198.103152705,0
+NEU.US,D,20051111,000000,15.1156,15.152,14.6378,15.0256,44098.462130737,0
+NEU.US,D,20051114,000000,15.0256,15.0256,14.1882,14.3019,40433.885951914,0
+NEU.US,D,20051115,000000,14.2324,14.5162,13.7456,14.0188,46534.705865113,0
+NEU.US,D,20051116,000000,13.9434,14.0981,13.3401,14.054,59431.686002956,0
+NEU.US,D,20051117,000000,14.2029,15.1089,14.1491,15.0726,46678.675004487,0
+NEU.US,D,20051118,000000,15.1089,15.1236,14.4821,14.7916,47492.458012155,0
+NEU.US,D,20051121,000000,14.8483,15.6994,14.8003,15.6328,30530.647066873,0
+NEU.US,D,20051122,000000,15.6612,15.8453,15.4898,15.7552,38668.477143559,0
+NEU.US,D,20051123,000000,15.7552,15.8395,15.4174,15.7552,39347.480531387,0
+NEU.US,D,20051125,000000,15.8316,15.9794,15.72,15.8678,6103.8830863772,0
+NEU.US,D,20051128,000000,15.8532,15.9403,15.8091,15.8316,47218.814541571,0
+NEU.US,D,20051129,000000,15.8532,16.0519,15.8453,15.9198,32163.31837084,0
+NEU.US,D,20051130,000000,16.0647,16.1549,15.8453,16.1549,84807.01261096,0
+NEU.US,D,20051201,000000,16.1999,17.1224,16.1773,16.952,84539.495486733,0
+NEU.US,D,20051202,000000,16.952,16.952,16.4153,16.8992,58075.72134275,0
+NEU.US,D,20051205,000000,16.952,17.0832,16.9217,16.952,139220.19989033,0
+NEU.US,D,20051206,000000,16.952,18.1684,16.908,17.6415,91452.056292148,0
+NEU.US,D,20051207,000000,17.716,17.716,16.9785,17.0979,76117.811362203,0
+NEU.US,D,20051208,000000,17.0979,17.9216,16.9785,17.3281,62422.364082582,0
+NEU.US,D,20051209,000000,17.3575,17.6719,17.2801,17.6151,47086.077037184,0
+NEU.US,D,20051212,000000,17.7237,17.9843,17.6151,17.8344,44915.308311584,0
+NEU.US,D,20051213,000000,17.9843,18.0704,17.4937,17.953,45591.248526234,0
+NEU.US,D,20051214,000000,17.953,18.4162,17.8551,18.1292,49392.64644035,0
+NEU.US,D,20051215,000000,18.0567,18.0567,17.4232,17.5935,67438.820690706,0
+NEU.US,D,20051216,000000,17.4232,17.6229,17.1704,17.4937,174901.06212745,0
+NEU.US,D,20051219,000000,17.3928,17.5857,17.1381,17.3192,71374.998224661,0
+NEU.US,D,20051220,000000,17.5935,17.5935,17.1381,17.1381,51835.016521082,0
+NEU.US,D,20051221,000000,17.1381,17.2517,16.766,17.1851,105976.60244533,0
+NEU.US,D,20051222,000000,17.2448,17.8628,17.237,17.8149,32697.331561569,0
+NEU.US,D,20051223,000000,17.8149,18.423,17.7982,18.3849,32697.331561569,0
+NEU.US,D,20051227,000000,18.3849,18.3849,17.7404,17.997,57536.602863392,0
+NEU.US,D,20051228,000000,18.0567,18.614,17.7913,18.3652,73817.368305393,0
+NEU.US,D,20051229,000000,18.279,18.4946,18.1429,18.3144,37992.536928908,0
+NEU.US,D,20051230,000000,18.2164,18.2164,17.6866,18.0264,66488.215947746,0
+NEU.US,D,20060103,000000,17.953,18.423,17.3575,18.423,90911.916755064,0
+NEU.US,D,20060104,000000,18.423,18.5718,18.3144,18.423,229723.69355498,0
+NEU.US,D,20060105,000000,18.3515,18.5347,18.2164,18.5347,92945.863745372,0
+NEU.US,D,20060106,000000,18.5718,19.3751,18.5718,19.3467,91595.004373796,0
+NEU.US,D,20060109,000000,19.898,21.2172,19.7923,20.1047,197021.25670478,0
+NEU.US,D,20060110,000000,20.2673,20.3201,19.7246,19.945,98915.988269636,0
+NEU.US,D,20060111,000000,19.8226,20.2673,19.6159,19.9146,96202.016833772,0
+NEU.US,D,20060112,000000,19.8598,20.2133,19.8598,19.898,40709.571537949,0
+NEU.US,D,20060113,000000,19.9146,19.9734,19.5523,19.6159,43553.217305022,0
+NEU.US,D,20060117,000000,19.5454,19.71,19.1752,19.517,40023.420746038,0
+NEU.US,D,20060118,000000,19.3828,19.4798,18.4083,18.8158,63096.26218178,0
+NEU.US,D,20060119,000000,18.8667,19.0127,18.5151,18.8442,52240.376438326,0
+NEU.US,D,20060120,000000,19.0283,19.1546,18.1753,18.3712,65402.831584946,0
+NEU.US,D,20060123,000000,18.521,19.279,18.521,19.1968,60383.311803643,0
+NEU.US,D,20060124,000000,19.1968,20.1507,19.1968,20.0811,63911.066247175,0
+NEU.US,D,20060125,000000,20.1565,20.3769,20.0507,20.3691,47086.077037184,0
+NEU.US,D,20060126,000000,20.3769,20.8861,20.2045,20.5659,164858.95939167,0
+NEU.US,D,20060127,000000,20.6374,21.0027,20.6374,20.9802,71235.113316191,0
+NEU.US,D,20060130,000000,21.0027,21.2251,20.6864,21.0262,261472.46248904,0
+NEU.US,D,20060131,000000,20.9312,21.0762,20.5336,21.0419,102445.78482863,0
+NEU.US,D,20060201,000000,21.2251,21.5189,21.0634,21.4385,108548.64685727,0
+NEU.US,D,20060202,000000,21.5189,21.5777,20.7814,21.1075,89690.731714697,0
+NEU.US,D,20060203,000000,20.9312,20.988,20.5993,20.7814,69339.009118901,0
+NEU.US,D,20060206,000000,21.0419,21.4229,20.8804,21.4229,87115.624129578,0
+NEU.US,D,20060207,000000,21.4229,21.6227,21.0262,21.1515,80870.835077005,0
+NEU.US,D,20060208,000000,21.2613,21.373,21.0997,21.3641,67165.177220123,0
+NEU.US,D,20060209,000000,21.5189,21.5864,21.2995,21.4552,245466.36157535,0
+NEU.US,D,20060210,000000,21.4826,21.5943,21.2702,21.415,73409.966272696,0
+NEU.US,D,20060213,000000,21.6001,21.6227,21.3494,21.6001,168796.15798335,0
+NEU.US,D,20060214,000000,21.609,22.7675,21.5777,22.6275,206113.77575533,0
+NEU.US,D,20060215,000000,22.7,24.2131,22.7,23.7528,342341.25545059,0
+NEU.US,D,20060216,000000,23.7685,23.8674,23.5873,23.7606,180058.42470176,0
+NEU.US,D,20060217,000000,23.7303,24.1357,23.6206,23.8409,191325.79670882,0
+NEU.US,D,20060221,000000,23.7685,23.8076,23.2308,23.4932,191325.79670882,0
+NEU.US,D,20060222,000000,23.5873,23.8409,23.3258,23.3415,137044.32587611,0
+NEU.US,D,20060223,000000,23.5079,23.744,23.4003,23.5226,147628.61026443,0
+NEU.US,D,20060224,000000,23.4345,24.5559,23.4345,24.2484,219683.63293464,0
+NEU.US,D,20060227,000000,24.9232,26.4049,24.7988,25.7938,388747.30804222,0
+NEU.US,D,20060228,000000,25.979,26.0084,25.1612,25.403,166765.27416622,0
+NEU.US,D,20060301,000000,25.3669,26.6106,25.3532,26.6106,517380.16037106,0
+NEU.US,D,20060302,000000,26.8241,27.7536,26.2658,26.3413,313439.19545679,0
+NEU.US,D,20060303,000000,26.3835,28.4333,26.0876,28.0415,370976.8193779,0
+NEU.US,D,20060306,000000,28.0493,28.064,27.1503,27.3422,236370.77935162,0
+NEU.US,D,20060307,000000,27.2668,28.0033,25.6313,25.9574,401643.26712234,0
+NEU.US,D,20060308,000000,24.8732,26.4589,23.8616,26.3551,320225.14510417,0
+NEU.US,D,20060309,000000,26.6419,27.7683,26.6419,26.7908,229992.23173694,0
+NEU.US,D,20060310,000000,26.8173,28.5861,26.738,28.5557,231756.61948757,0
+NEU.US,D,20060313,000000,28.7408,29.1883,27.784,27.7918,473556.36276864,0
+NEU.US,D,20060314,000000,26.7527,28.4136,26.2591,28.3725,407063.04153226,0
+NEU.US,D,20060315,000000,28.5204,31.2773,28.5204,30.9522,692423.14952244,0
+NEU.US,D,20060316,000000,31.1383,32.2431,30.0914,30.6594,549819.16432794,0
+NEU.US,D,20060317,000000,30.7965,31.3214,30.3607,31.2773,363104.46430999,0
+NEU.US,D,20060320,000000,31.4331,31.6808,30.5908,30.9444,388480.81197573,0
+NEU.US,D,20060321,000000,30.9522,31.2852,30.1854,30.2001,255641.20181552,0
+NEU.US,D,20060322,000000,30.0767,31.3146,29.9816,31.1383,379795.69495787,0
+NEU.US,D,20060323,000000,31.2108,32.0432,30.7466,31.63,480205.49068073,0
+NEU.US,D,20060324,000000,31.7259,31.9404,31.6163,31.8219,253337.69558553,0
+NEU.US,D,20060327,000000,31.9404,32.2294,31.1383,32.0883,444514.41786636,0
+NEU.US,D,20060328,000000,32.6093,33.9834,32.6093,33.4545,534072.41207667,0
+NEU.US,D,20060329,000000,34.1519,35.3809,33.6053,34.9627,426878.70882186,0
+NEU.US,D,20060330,000000,35.5534,35.5886,33.8404,34.1694,453749.88499855,0
+NEU.US,D,20060331,000000,33.9001,35.1822,33.573,35.0735,401366.56047859,0
+NEU.US,D,20060403,000000,35.5945,37.0998,35.1302,37.0351,597302.43282056,0
+NEU.US,D,20060404,000000,37.7139,37.8666,36.045,37.4024,460125.36944006,0
+NEU.US,D,20060405,000000,37.4024,37.9675,36.3388,37.042,498797.93081452,0
+NEU.US,D,20060406,000000,37.5454,38.8244,37.2173,38.279,400961.20056133,0
+NEU.US,D,20060407,000000,38.2867,40.3865,38.2867,40.366,517249.46498213,0
+NEU.US,D,20060410,000000,40.7528,42.5324,34.6376,35.2791,2077136.7110629,0
+NEU.US,D,20060411,000000,33.8639,34.6376,30.6956,31.2773,2381210.7650563,0
+NEU.US,D,20060412,000000,31.0629,34.4046,31.0629,34.1763,1061908.2035626,0
+NEU.US,D,20060413,000000,34.6904,34.7101,32.7249,33.4545,624440.10506374,0
+NEU.US,D,20060417,000000,33.4545,35.3457,33.4545,35.2722,561350.99028604,0
+NEU.US,D,20060418,000000,35.4182,37.6698,35.3741,36.7667,764744.66825915,0
+NEU.US,D,20060419,000000,37.5767,40.0849,36.8843,39.7148,710470.34483052,0
+NEU.US,D,20060420,000000,39.8332,40.0125,35.523,38.4562,909251.90505502,0
+NEU.US,D,20060421,000000,38.8822,39.367,36.9215,38.0283,467585.21718665,0
+NEU.US,D,20060424,000000,38.1379,38.6893,37.5346,38.1966,467314.63688925,0
+NEU.US,D,20060425,000000,38.181,40.0526,37.2574,40.0526,643851.43349384,0
+NEU.US,D,20060426,000000,40.2152,42.0084,40.1691,40.4619,686047.66508093,0
+NEU.US,D,20060427,000000,39.0614,40.2092,37.8059,38.6678,495944.07447019,0
+NEU.US,D,20060428,000000,37.9989,38.8391,36.9372,37.4769,478306.32331025,0
+NEU.US,D,20060501,000000,38.1379,39.0223,37.6619,38.8166,500286.63297912,0
+NEU.US,D,20060502,000000,39.6854,40.6147,39.4502,40.4619,523214.48421776,0
+NEU.US,D,20060503,000000,40.5942,41.6303,40.0957,41.4031,528505.6053542,0
+NEU.US,D,20060504,000000,41.6391,44.3648,41.6391,44.2061,720103.00341815,0
+NEU.US,D,20060505,000000,44.9681,46.2834,42.4217,42.6704,688084.67524442,0
+NEU.US,D,20060508,000000,43.406,45.6869,43.406,44.6987,439769.56261336,0
+NEU.US,D,20060509,000000,44.9544,45.9484,43.2982,45.7056,525253.5364967,0
+NEU.US,D,20060510,000000,45.6869,45.6939,40.1457,41.6891,1422976.6787668,0
+NEU.US,D,20060511,000000,41.8576,44.2208,40.5315,40.6588,893516.38443874,0
+NEU.US,D,20060512,000000,38.1379,39.9155,36.1185,39.1388,995687.50473904,0
+NEU.US,D,20060515,000000,38.2496,38.2867,35.0068,36.0822,789438.94936388,0
+NEU.US,D,20060516,000000,36.5738,38.1898,36.3241,37.9528,518063.2479898,0
+NEU.US,D,20060517,000000,37.4386,37.991,35.9422,36.517,596898.09396104,0
+NEU.US,D,20060518,000000,37.2173,38.2045,35.7443,36.139,501098.37387133,0
+NEU.US,D,20060519,000000,35.8559,37.4181,34.2645,36.7991,672069.38481118,0
+NEU.US,D,20060522,000000,36.4063,36.4063,32.5388,33.6778,728921.87899812,0
+NEU.US,D,20060523,000000,34.0842,36.7667,34.0842,34.2047,524849.19763718,0
+NEU.US,D,20060524,000000,34.8579,37.1409,33.3879,35.0068,806136.3063581,0
+NEU.US,D,20060525,000000,35.6405,36.469,34.7934,36.0822,381420.19780003,0
+NEU.US,D,20060526,000000,36.6218,37.3877,36.517,36.7991,274904.47687533,0
+NEU.US,D,20060530,000000,37.1409,37.5835,35.0862,35.2057,537056.96380994,0
+NEU.US,D,20060531,000000,35.0215,36.1116,35.0215,35.6699,597575.05523342,0
+NEU.US,D,20060601,000000,35.7942,36.9372,35.2497,36.899,398517.80942288,0
+NEU.US,D,20060602,000000,37.7746,38.2359,36.807,37.7197,382915.02631097,0
+NEU.US,D,20060605,000000,37.8294,38.6276,35.1165,35.4544,457271.51309573,0
+NEU.US,D,20060606,000000,35.523,36.0381,34.0765,34.902,358626.1051235,0
+NEU.US,D,20060607,000000,34.7855,35.7942,33.6857,33.9296,314935.04502545,0
+NEU.US,D,20060608,000000,33.098,33.144,31.1794,32.8101,585229.44626765,0
+NEU.US,D,20060609,000000,33.6053,33.6935,31.6163,31.7572,431898.22860318,0
+NEU.US,D,20060612,000000,30.6202,31.4243,29.6487,30.2245,563110.27274805,0
+NEU.US,D,20060613,000000,29.112,30.4145,28.4333,28.7408,544117.57798563,0
+NEU.US,D,20060614,000000,28.0033,30.1795,27.7467,29.8407,350078.83089866,0
+NEU.US,D,20060615,000000,30.298,32.8522,30.298,32.3694,436778.88453373,0
+NEU.US,D,20060616,000000,32.0579,32.3958,31.4831,32.1314,666775.20050158,0
+NEU.US,D,20060619,000000,32.3165,32.4252,30.3186,30.3832,462567.73952079,0
+NEU.US,D,20060620,000000,30.298,31.63,29.9953,30.9013,211947.0785443,0
+NEU.US,D,20060621,000000,30.7388,32.7954,30.7388,32.1921,264864.416255,0
+NEU.US,D,20060622,000000,31.5428,32.293,31.0041,32.0139,195665.29204457,0
+NEU.US,D,20060623,000000,31.9404,33.193,31.579,32.7954,201226.99347842,0
+NEU.US,D,20060626,000000,32.9061,33.4692,32.2636,33.1871,396215.32425062,0
+NEU.US,D,20060627,000000,33.3654,34.1382,31.9776,32.0648,293497.93806686,0
+NEU.US,D,20060628,000000,32.2509,33.9001,31.3293,32.5652,226191.85488055,0
+NEU.US,D,20060629,000000,32.7484,35.2575,32.7484,35.139,366499.48124914,0
+NEU.US,D,20060630,000000,35.4466,36.3466,34.7248,36.1546,478440.08187236,0
+NEU.US,D,20060703,000000,37.326,37.9528,37.2858,37.9381,226466.51940885,0
+NEU.US,D,20060705,000000,37.754,37.754,35.712,36.4769,290507.25998724,0
+NEU.US,D,20060706,000000,37.0351,37.7677,36.3848,36.7227,224565.30992293,0
+NEU.US,D,20060707,000000,36.6287,37.088,35.7042,35.9931,192269.2540477,0
+NEU.US,D,20060710,000000,36.1116,37.0645,36.0175,36.6365,348318.52737893,0
+NEU.US,D,20060711,000000,36.1478,37.8137,35.3966,37.5904,384136.21135134,0
+NEU.US,D,20060712,000000,37.1409,37.4386,35.4182,35.8559,360798.91596455,0
+NEU.US,D,20060713,000000,35.19,35.2722,33.4868,33.6053,352251.64173972,0
+NEU.US,D,20060714,000000,33.1372,33.4016,31.8003,32.96,411680.26456949,0
+NEU.US,D,20060717,000000,32.6554,33.2743,32.3537,32.4037,274365.35839597,0
+NEU.US,D,20060718,000000,33.0902,33.7327,32.4418,33.4545,236101.22011194,0
+NEU.US,D,20060719,000000,33.3879,35.7443,33.3879,35.523,306933.01562633,0
+NEU.US,D,20060720,000000,35.9774,36.1625,33.3036,33.436,282234.65029071,0
+NEU.US,D,20060721,000000,33.289,33.289,31.8376,32.7034,388341.94812498,0
+NEU.US,D,20060724,000000,33.5261,34.8726,32.8385,34.526,380744.25758537,0
+NEU.US,D,20060725,000000,34.4525,34.9696,33.6631,34.669,335289.83079444,0
+NEU.US,D,20060726,000000,34.4887,34.669,32.7954,33.3733,456594.55182336,0
+NEU.US,D,20060727,000000,34.8228,36.1116,33.7327,34.4672,632855.66284191,0
+NEU.US,D,20060728,000000,34.6533,36.2252,34.6533,35.9931,302178.97085381,0
+NEU.US,D,20060731,000000,35.4466,36.7667,35.4466,36.6855,309509.14426918,0
+NEU.US,D,20060801,000000,36.3692,36.3692,35.0362,35.8559,207741.34177067,0
+NEU.US,D,20060802,000000,36.517,36.8491,36.1322,36.6443,190915.33150295,0
+NEU.US,D,20060803,000000,36.8491,40.7332,36.8491,39.7773,898399.08248475,0
+NEU.US,D,20060804,000000,40.7528,40.7979,37.8059,39.1094,449403.24225873,0
+NEU.US,D,20060807,000000,40.3424,42.7087,39.6207,42.3747,876420.81493133,0
+NEU.US,D,20060808,000000,42.3747,43.6146,41.6244,42.4491,532717.46847418,0
+NEU.US,D,20060809,000000,43.0759,44.4627,40.5482,40.9771,773838.20836744,0
+NEU.US,D,20060810,000000,40.6814,43.2551,40.415,42.4217,524303.95281146,0
+NEU.US,D,20060811,000000,42.362,42.362,40.8968,41.5686,236509.64320236,0
+NEU.US,D,20060814,000000,42.5245,43.3492,40.8743,41.2759,508156.94593158,0
+NEU.US,D,20060815,000000,41.791,42.8409,41.791,42.646,348586.04450317,0
+NEU.US,D,20060816,000000,42.927,43.0955,42.1611,42.7458,436651.25231798,0
+NEU.US,D,20060817,000000,42.4854,42.927,41.0476,42.12,359173.39206467,0
+NEU.US,D,20060818,000000,42.12,42.7155,41.0095,42.6998,253735.9080987,0
+NEU.US,D,20060821,000000,43.0054,46.966,42.7458,46.4156,1395833.901235,0
+NEU.US,D,20060822,000000,46.2667,47.2873,45.0298,45.544,905728.2348424,0
+NEU.US,D,20060823,000000,46.2834,46.7613,43.5528,44.639,639909.12961352,0
+NEU.US,D,20060824,000000,44.5048,45.0131,42.0956,43.8957,657824.60847494,0
+NEU.US,D,20060825,000000,43.7478,44.7105,43.1112,43.8741,331354.6743182,0
+NEU.US,D,20060828,000000,43.9975,45.8094,43.9045,44.9053,415342.79863287,0
+NEU.US,D,20060829,000000,45.2491,45.6939,43.7811,45.5822,412362.3311305,0
+NEU.US,D,20060830,000000,45.6203,46.1051,44.3648,45.1042,398656.67327362,0
+NEU.US,D,20060831,000000,45.3598,46.0493,44.9622,45.6409,247089.84335978,0
+NEU.US,D,20060901,000000,45.8779,47.3147,45.2737,47.3147,387258.60587763,0
+NEU.US,D,20060905,000000,47.9062,49.628,47.249,49.0384,821466.46705715,0
+NEU.US,D,20060906,000000,48.7523,49.0384,47.1638,47.2176,489159.14588053,0
+NEU.US,D,20060907,000000,46.7976,46.7976,44.2208,44.92,782113.88123713,0
+NEU.US,D,20060908,000000,44.3579,45.971,44.3579,45.4499,377221.60843048,0
+NEU.US,D,20060911,000000,45.0357,45.4342,41.125,41.2044,1109259.7556085,0
+NEU.US,D,20060912,000000,39.4669,41.0653,38.6893,40.9252,1070589.2363495,0
+NEU.US,D,20060913,000000,40.2318,42.4383,40.2025,41.791,414258.43532778,0
+NEU.US,D,20060914,000000,41.2915,41.934,40.7685,41.2759,267442.58701331,0
+NEU.US,D,20060915,000000,41.6891,43.2924,40.9056,41.08,537869.72575988,0
+NEU.US,D,20060918,000000,40.4619,43.0446,40.0232,42.8487,533122.82839143,0
+NEU.US,D,20060919,000000,42.934,43.3345,41.7508,42.883,434066.95521333,0
+NEU.US,D,20060920,000000,43.1112,44.4109,43.0221,43.2551,505300.02641407,0
+NEU.US,D,20060921,000000,43.2924,43.2924,40.9056,41.2288,669355.41337533,0
+NEU.US,D,20060922,000000,41.0476,41.2112,39.984,40.9968,401643.26712234,0
+NEU.US,D,20060925,000000,41.171,41.981,39.5179,41.651,472745.64293414,0
+NEU.US,D,20060926,000000,41.5158,42.406,40.8116,41.7675,341531.55667383,0
+NEU.US,D,20060927,000000,41.6891,43.4236,41.3767,43.3208,384136.21135134,0
+NEU.US,D,20060928,000000,43.4843,43.7145,42.169,42.5755,351976.9772114,0
+NEU.US,D,20060929,000000,42.4295,43.6606,42.1113,42.8634,485497.63287489,0
+NEU.US,D,20061002,000000,43.2091,43.4451,41.8576,42.5608,295936.22391668,0
+NEU.US,D,20061003,000000,42.4295,42.6411,41.0937,41.2239,556326.36521611,0
+NEU.US,D,20061004,000000,38.5414,41.0868,38.4111,40.7685,684143.39242182,0
+NEU.US,D,20061005,000000,40.8821,42.7311,40.7685,42.5755,572882.81624414,0
+NEU.US,D,20061006,000000,42.5755,42.7674,41.8184,41.9036,412905.53384076,0
+NEU.US,D,20061009,000000,41.9878,44.7693,41.8243,44.0837,478575.88254994,0
+NEU.US,D,20061010,000000,43.1866,44.8309,43.1484,44.6018,333118.04101111,0
+NEU.US,D,20061011,000000,44.2894,44.3805,42.5686,43.0054,286300.50215588,0
+NEU.US,D,20061012,000000,43.0358,45.4499,43.0358,45.2874,334339.22605147,0
+NEU.US,D,20061013,000000,45.4724,46.6192,45.3833,45.8427,338004.82328803,0
+NEU.US,D,20061016,000000,46.2834,47.9062,45.9847,47.535,279929.10194527,0
+NEU.US,D,20061017,000000,47.6349,47.6829,45.6939,46.5567,296481.4687424,0
+NEU.US,D,20061018,000000,47.2109,47.6027,46.2589,46.7025,231893.44122285,0
+NEU.US,D,20061019,000000,46.207,48.2138,46.063,48.0061,425517.63887304,0
+NEU.US,D,20061020,000000,47.9062,48.8239,47.2647,47.9278,303944.37966216,0
+NEU.US,D,20061023,000000,47.202,49.01,46.5625,48.2382,401230.75980101,0
+NEU.US,D,20061024,000000,47.8288,50.0687,47.8288,49.435,388208.18956286,0
+NEU.US,D,20061025,000000,49.0677,50.1137,48.6407,49.9678,318192.21917158,0
+NEU.US,D,20061026,000000,51.4203,51.5877,47.348,48.6828,556462.16589367,0
+NEU.US,D,20061027,000000,48.1402,49.2763,47.7064,48.1883,313036.89871272,0
+NEU.US,D,20061030,000000,47.9062,48.9943,47.3088,48.5594,218321.54192808,0
+NEU.US,D,20061031,000000,48.391,48.7436,46.9072,47.3851,287259.27536064,0
+NEU.US,D,20061101,000000,47.5733,48.1011,45.9778,46.1855,276936.38175019,0
+NEU.US,D,20061102,000000,45.4049,47.3617,45.1894,46.1639,284137.90189209,0
+NEU.US,D,20061103,000000,46.4283,47.063,45.5351,45.7947,224293.7085678,0
+NEU.US,D,20061106,000000,45.6939,48.1648,45.6939,47.9503,302046.23334942,0
+NEU.US,D,20061107,000000,47.8288,49.2156,47.44,47.82,264592.81489988,0
+NEU.US,D,20061108,000000,47.3774,48.6917,47.2412,47.9062,213167.24252695,0
+NEU.US,D,20061109,000000,47.9062,48.0923,47.0267,47.3088,222257.71946204,0
+NEU.US,D,20061110,000000,47.4253,47.6585,46.5253,47.1785,141798.37064863,0
+NEU.US,D,20061113,000000,47.1021,47.5135,46.304,47.1364,210859.65206606,0
+NEU.US,D,20061114,000000,47.1364,47.1364,46.0248,46.776,351578.76469825,0
+NEU.US,D,20061115,000000,46.8514,47.3147,46.4822,47.1021,240035.35553045,0
+NEU.US,D,20061116,000000,48.2706,48.4409,47.5203,47.772,358086.98664414,0
+NEU.US,D,20061117,000000,47.8288,48.6407,47.3548,47.7515,252516.76517378,0
+NEU.US,D,20061120,000000,47.9278,48.9198,47.8651,48.1178,243698.91065155,0
+NEU.US,D,20061121,000000,48.2,48.3626,47.6349,48.1402,104345.97325682,0
+NEU.US,D,20061122,000000,48.1402,48.9198,48.1402,48.7348,127952.82788328,0
+NEU.US,D,20061124,000000,48.7886,48.9943,48.2706,48.3469,36772.372946268,0
+NEU.US,D,20061127,000000,48.6329,48.6329,46.1482,46.2462,229047.75334033,0
+NEU.US,D,20061128,000000,46.0493,46.9513,45.6625,46.2971,147225.29246263,0
+NEU.US,D,20061129,000000,46.6037,47.4332,46.1345,47.1491,184262.11935995,0
+NEU.US,D,20061130,000000,47.1785,47.3941,46.1923,46.2667,251022.95772056,0
+NEU.US,D,20061201,000000,46.0415,46.2667,42.9574,44.4569,722277.85637465,0
+NEU.US,D,20061204,000000,44.2698,45.9484,44.2698,45.7947,224432.57241854,0
+NEU.US,D,20061205,000000,45.8652,46.681,45.398,45.6869,170968.96882439,0
+NEU.US,D,20061206,000000,45.5018,46.2756,45.2129,45.7359,172051.29001403,0
+NEU.US,D,20061207,000000,45.8094,46.016,44.9544,45.1561,199873.07093367,0
+NEU.US,D,20061208,000000,45.0053,45.92,44.6312,45.7133,196749.65534965,0
+NEU.US,D,20061211,000000,45.8182,45.8779,44.8623,45.0053,168658.31519033,0
+NEU.US,D,20061212,000000,45.0748,45.3031,43.4921,44.0778,222257.71946204,0
+NEU.US,D,20061213,000000,44.0405,44.2894,43.5333,43.9397,222801.94323003,0
+NEU.US,D,20061214,000000,43.9397,45.1963,43.406,43.5588,377621.86305909,0
+NEU.US,D,20061215,000000,43.5528,44.3501,43.0818,43.8565,427961.03001151,0
+NEU.US,D,20061218,000000,44.2208,44.3148,42.2288,42.7224,285079.31711551,0
+NEU.US,D,20061219,000000,41.6391,43.0358,41.2181,42.4932,264320.19248702,0
+NEU.US,D,20061220,000000,42.4697,43.2463,42.0652,42.1484,139350.89527928,0
+NEU.US,D,20061221,000000,42.2953,43.5391,42.2953,42.6411,287386.9075764,0
+NEU.US,D,20061222,000000,42.4854,43.3599,42.1573,42.5843,143287.07281323,0
+NEU.US,D,20061226,000000,42.4628,43.3991,42.3904,43.118,112758.46786182,0
+NEU.US,D,20061227,000000,43.118,43.2982,42.0143,43.2551,256993.08224482,0
+NEU.US,D,20061228,000000,43.691,44.4569,43.0132,43.8653,367313.26425681,0
+NEU.US,D,20061229,000000,43.7605,44.4764,43.2551,43.5196,241933.50184318,0
+NEU.US,D,20070103,000000,43.7066,44.4833,41.6039,42.2641,344246.54916743,0
+NEU.US,D,20070104,000000,42.0809,42.598,41.5236,42.4697,182501.81584023,0
+NEU.US,D,20070105,000000,41.6166,42.4217,40.9536,41.4217,209091.18008452,0
+NEU.US,D,20070108,000000,41.08,41.598,40.8664,40.9898,142067.92988832,0
+NEU.US,D,20070109,000000,40.9056,41.6823,40.5041,41.644,187521.33562153,0
+NEU.US,D,20070110,000000,41.2445,41.3003,40.4678,40.9056,130938.40067427,0
+NEU.US,D,20070111,000000,40.9056,42.7528,40.9056,42.5011,165130.5607468,0
+NEU.US,D,20070112,000000,42.3326,43.261,42.3326,43.1337,128498.072709,0
+NEU.US,D,20070116,000000,43.3423,43.7811,41.9937,42.2062,195800.07166442,0
+NEU.US,D,20070117,000000,42.0221,42.6538,42.0084,42.2425,120627.75975655,0
+NEU.US,D,20070118,000000,42.2425,42.3688,40.6461,41.2044,189017.18519022,0
+NEU.US,D,20070119,000000,40.9331,40.9331,39.5022,40.2533,209367.88672828,0
+NEU.US,D,20070122,000000,40.318,40.9056,39.5806,39.746,189288.78654533,0
+NEU.US,D,20070123,000000,39.5482,41.2288,39.2896,41.0172,173414.40207831,0
+NEU.US,D,20070124,000000,41.0653,41.2689,40.269,40.9898,196749.65534965,0
+NEU.US,D,20070125,000000,40.9477,40.9477,39.0223,39.6432,225378.07187288,0
+NEU.US,D,20070126,000000,39.604,40.03,39.3494,39.8263,138541.19650251,0
+NEU.US,D,20070129,000000,39.8332,40.9605,39.8332,40.4532,164179.95600384,0
+NEU.US,D,20070130,000000,40.602,41.2239,40.03,40.3102,141653.38045153,0
+NEU.US,D,20070131,000000,40.1799,41.552,40.1691,41.0476,155094.58435737,0
+NEU.US,D,20070201,000000,41.4158,42.1034,41.125,41.8576,182907.17575747,0
+NEU.US,D,20070202,000000,41.791,41.791,40.8664,41.4158,125916.83877752,0
+NEU.US,D,20070205,000000,41.2288,41.2288,33.5583,33.8248,1444009.4468659,0
+NEU.US,D,20070206,000000,33.9383,35.0068,33.8248,34.8805,588213.99800091,0
+NEU.US,D,20070207,000000,34.8805,36.517,34.3144,36.3926,576005.21077043,0
+NEU.US,D,20070208,000000,36.6855,36.9529,35.6826,36.1322,584003.15593865,0
+NEU.US,D,20070209,000000,36.1782,36.4063,35.0783,35.8168,404766.68270635,0
+NEU.US,D,20070212,000000,35.8765,36.8638,35.6904,36.7227,402725.58831197,0
+NEU.US,D,20070213,000000,36.6992,36.7149,35.9363,36.2477,254279.11080896,0
+NEU.US,D,20070214,000000,36.2105,36.8638,36.0097,36.139,199873.07093367,0
+NEU.US,D,20070215,000000,35.9569,36.5974,35.8912,36.0901,235552.91211304,0
+NEU.US,D,20070216,000000,36.1048,36.2017,35.6542,36.0822,113577.3561581,0
+NEU.US,D,20070220,000000,36.0617,36.2731,35.4123,36.0009,237319.34197912,0
+NEU.US,D,20070221,000000,35.6904,36.1048,35.6767,35.8168,220495.37382686,0
+NEU.US,D,20070222,000000,35.7786,35.7786,34.8579,35.4045,212352.43846155,0
+NEU.US,D,20070223,000000,35.2213,35.4339,34.4887,34.8296,131079.30664048,0
+NEU.US,D,20070226,000000,34.9559,35.1518,34.0989,34.4604,160384.68443608,0
+NEU.US,D,20070227,000000,33.2008,34.0334,32.052,32.3958,285487.74020593,0
+NEU.US,D,20070228,000000,32.4252,33.4084,31.8875,32.341,246958.12691311,0
+NEU.US,D,20070301,000000,31.53,33.2155,31.0119,32.1549,268661.72993822,0
+NEU.US,D,20070302,000000,32.0079,32.6945,31.3293,31.3587,201226.99347842,0
+NEU.US,D,20070305,000000,30.8053,32.0216,30.6751,30.8601,330402.02745979,0
+NEU.US,D,20070306,000000,31.3214,32.0432,31.1461,31.7876,205569.55198735,0
+NEU.US,D,20070307,000000,31.6887,31.9923,31.1314,31.3009,201496.5527181,0
+NEU.US,D,20070308,000000,31.579,32.2352,31.5428,32.0216,185215.78727609,0
+NEU.US,D,20070309,000000,32.391,32.6172,30.8885,31.866,185618.08402016,0
+NEU.US,D,20070312,000000,31.7925,32.0814,31.107,31.4615,160792.08646877,0
+NEU.US,D,20070313,000000,31.0041,32.102,30.4949,30.583,341394.73493854,0
+NEU.US,D,20070314,000000,30.5566,30.9238,29.0904,30.0306,355370.97309283,0
+NEU.US,D,20070315,000000,30.0306,30.6898,29.9131,30.3548,159437.1428663,0
+NEU.US,D,20070316,000000,30.3499,30.4949,29.5733,29.7574,274226.49454524,0
+NEU.US,D,20070319,000000,30.2168,30.4655,29.7221,30.0531,249124.81140782,0
+NEU.US,D,20070320,000000,29.9189,30.2245,29.4028,30.062,277620.49042665,0
+NEU.US,D,20070321,000000,30.156,31.4615,29.9131,30.9238,189418.46087655,0
+NEU.US,D,20070322,000000,31.0786,31.1725,29.9885,30.0854,237727.76506956,0
+NEU.US,D,20070323,000000,30.0698,30.3754,29.7143,30.112,239762.73311758,0
+NEU.US,D,20070326,000000,30.112,30.3988,29.634,29.8484,219412.03157952,0
+NEU.US,D,20070327,000000,29.772,30.3352,29.7006,30.3352,359986.15401461,0
+NEU.US,D,20070328,000000,30.3352,30.916,29.9278,30.769,439228.40201855,0
+NEU.US,D,20070329,000000,31.0923,31.3214,29.9816,30.3107,219412.03157952,0
+NEU.US,D,20070330,000000,30.4145,30.628,29.7006,29.9738,173275.53822756,0
+NEU.US,D,20070402,000000,29.1678,29.6644,28.9328,29.5977,205843.19545793,0
+NEU.US,D,20070403,000000,29.5977,29.6095,28.8299,29.2893,437462.9932102,0
+NEU.US,D,20070404,000000,29.2119,29.4646,29.0023,29.0082,219412.03157952,0
+NEU.US,D,20070405,000000,29.0082,29.1678,28.6017,29.0669,268803.65696214,0
+NEU.US,D,20070409,000000,28.8161,29.3264,28.8161,29.1972,139897.16116272,0
+NEU.US,D,20070410,000000,29.1521,29.5164,29.0836,29.3049,304079.159282,0
+NEU.US,D,20070411,000000,29.352,30.298,29.347,29.9004,639909.12961352,0
+NEU.US,D,20070412,000000,29.772,30.8435,29.3333,30.6956,374367.75208615,0
+NEU.US,D,20070413,000000,30.7847,33.2969,30.769,32.7249,1002204.9162045,0
+NEU.US,D,20070416,000000,33.0422,33.7708,32.8757,33.4868,601845.1186438,0
+NEU.US,D,20070417,000000,33.3957,34.2732,33.0148,33.7865,590928.9904945,0
+NEU.US,D,20070418,000000,33.5858,33.9149,33.0226,33.4477,499605.58747584,0
+NEU.US,D,20070419,000000,34.8442,34.8442,32.8101,34.2321,587805.57491048,0
+NEU.US,D,20070420,000000,34.8579,35.2654,34.4525,35.2654,599477.28577706,0
+NEU.US,D,20070423,000000,35.2791,35.2791,34.5485,34.6904,609244.72398454,0
+NEU.US,D,20070424,000000,34.6013,34.8374,33.5985,34.716,510738.17986305,0
+NEU.US,D,20070425,000000,36.1116,37.1291,36.0381,36.2673,636794.90354904,0
+NEU.US,D,20070426,000000,36.1949,36.3094,35.2213,36.1949,326470.95521447,0
+NEU.US,D,20070427,000000,36.0381,36.3525,35.6963,35.7786,418600.99383672,0
+NEU.US,D,20070430,000000,35.8912,36.1185,34.6376,34.7326,278838.61229384,0
+NEU.US,D,20070501,000000,34.6298,34.9089,34.0989,34.8658,291058.6311593,0
+NEU.US,D,20070502,000000,34.8658,35.9196,34.7777,35.5945,319956.60692222,0
+NEU.US,D,20070503,000000,35.523,35.7287,35.2791,35.4339,220630.1534467,0
+NEU.US,D,20070504,000000,35.5945,35.7942,35.3741,35.6033,205843.19545793,0
+NEU.US,D,20070507,000000,35.4917,35.7747,35.1459,35.4779,273280.99509091,0
+NEU.US,D,20070508,000000,35.4917,35.6699,35.3017,35.6101,329860.86686498,0
+NEU.US,D,20070509,000000,35.5073,36.1116,35.3741,35.5945,303944.37966216,0
+NEU.US,D,20070510,000000,35.5151,35.5151,34.8228,34.999,299876.48568155,0
+NEU.US,D,20070511,000000,34.9696,35.2575,34.7777,35.1753,153193.37487145,0
+NEU.US,D,20070514,000000,34.9559,34.9559,34.4231,34.7483,281962.02787785,0
+NEU.US,D,20070515,000000,34.5798,35.1096,33.9834,34.2988,264592.81489988,0
+NEU.US,D,20070516,000000,34.4604,34.716,33.8639,34.716,223484.00979104,0
+NEU.US,D,20070517,000000,34.6376,34.8158,34.3359,34.3359,236234.97867406,0
+NEU.US,D,20070518,000000,34.3359,35.5945,33.954,35.0783,220763.91200882,0
+NEU.US,D,20070521,000000,35.1009,35.6767,34.8081,35.0137,223749.4847998,0
+NEU.US,D,20070522,000000,34.8962,35.3232,34.716,35.1096,117508.42840344,0
+NEU.US,D,20070523,000000,35.1009,35.3017,34.3889,34.5798,121712.12306162,0
+NEU.US,D,20070524,000000,34.4887,34.4887,33.0226,33.9775,677492.22239428,0
+NEU.US,D,20070525,000000,34.2468,35.1518,34.1979,34.8805,219683.63293464,0
+NEU.US,D,20070529,000000,35.0068,35.1518,34.1382,34.3673,129178.09715455,0
+NEU.US,D,20070530,000000,34.2527,34.9324,33.9149,34.902,150211.88631136,0
+NEU.US,D,20070531,000000,34.902,35.4917,34.8962,35.2654,204484.16762455,0
+NEU.US,D,20070601,000000,35.4466,35.7443,34.7708,34.9324,333524.42198608,0
+NEU.US,D,20070604,000000,34.8228,34.8658,34.2899,34.4525,266115.21196942,0
+NEU.US,D,20070605,000000,34.2106,34.6298,33.7091,34.5113,319820.80624464,0
+NEU.US,D,20070606,000000,34.0842,34.3438,33.8727,34.2468,174766.28250761,0
+NEU.US,D,20070607,000000,34.0471,34.4368,33.3106,33.3879,255290.97901548,0
+NEU.US,D,20070608,000000,33.3399,34.1694,33.242,33.9697,162420.67354184,0
+NEU.US,D,20070611,000000,33.8169,34.2577,33.5652,34.0931,184942.14380551,0
+NEU.US,D,20070612,000000,33.7562,34.1382,33.5426,33.8806,291594.68646548,0
+NEU.US,D,20070613,000000,33.7797,34.6376,33.4163,34.526,190235.30705739,0
+NEU.US,D,20070614,000000,34.5886,35.8168,34.5338,35.712,334202.40431618,0
+NEU.US,D,20070615,000000,36.1322,37.1644,36.1322,36.4769,413986.83397267,0
+NEU.US,D,20070618,000000,36.4299,36.5444,36.1048,36.3613,119812.95569115,0
+NEU.US,D,20070619,000000,36.0675,36.3015,35.6542,36.2868,128770.69512185,0
+NEU.US,D,20070620,000000,36.4387,36.5523,35.0284,35.1978,189288.78654533,0
+NEU.US,D,20070621,000000,34.9921,35.4691,34.6739,35.4387,223211.38737818,0
+NEU.US,D,20070622,000000,35.4387,35.8021,34.7571,35.8021,458902.14228425,0
+NEU.US,D,20070625,000000,35.8021,36.7227,35.6405,36.1703,229723.69355498,0
+NEU.US,D,20070626,000000,36.4456,36.469,35.2057,35.9569,151431.02923627,0
+NEU.US,D,20070627,000000,35.6258,36.2183,35.3457,36.0978,147225.29246263,0
+NEU.US,D,20070628,000000,36.1478,36.4063,35.8912,36.0234,114791.39379439,0
+NEU.US,D,20070629,000000,36.1116,36.5444,35.5886,35.6473,236370.77935162,0
+NEU.US,D,20070702,000000,35.7443,37.6228,35.7443,37.519,337052.1764296,0
+NEU.US,D,20070703,000000,37.468,37.896,37.2407,37.8137,82775.107736103,0
+NEU.US,D,20070705,000000,37.7324,38.1379,37.2858,37.754,159026.67766042,0
+NEU.US,D,20070706,000000,37.8137,38.1898,37.519,37.5454,134470.23934872,0
+NEU.US,D,20070709,000000,37.4984,37.6825,36.7374,36.9059,241799.74328108,0
+NEU.US,D,20070710,000000,36.7374,37.0998,36.045,36.3613,144776.79603555,0
+NEU.US,D,20070711,000000,36.3241,36.3995,35.7747,36.2252,208148.74380336,0
+NEU.US,D,20070712,000000,36.4808,36.994,36.233,36.994,138401.31159405,0
+NEU.US,D,20070713,000000,36.9215,37.2711,36.186,36.7913,190372.12879269,0
+NEU.US,D,20070716,000000,36.6649,37.1135,36.4299,36.6287,225378.07187288,0
+NEU.US,D,20070717,000000,36.8912,37.4024,36.4063,36.6365,139350.89527928,0
+NEU.US,D,20070718,000000,36.4456,36.7296,35.8315,36.3995,162559.53739258,0
+NEU.US,D,20070719,000000,36.5817,36.6737,36.0617,36.2389,90504.514722366,0
+NEU.US,D,20070720,000000,36.1546,36.1546,35.0949,35.6316,240035.35553045,0
+NEU.US,D,20070723,000000,35.6316,35.9853,35.234,35.2428,172192.19598022,0
+NEU.US,D,20070724,000000,34.6739,34.8374,33.7327,33.9149,211132.27447891,0
+NEU.US,D,20070725,000000,34.1607,34.669,33.1577,33.5015,273413.73259529,0
+NEU.US,D,20070726,000000,33.1646,33.3733,31.4684,32.3076,370704.19696505,0
+NEU.US,D,20070727,000000,32.0139,32.391,30.8513,31.6387,534345.03448952,0
+NEU.US,D,20070730,000000,31.6387,34.8081,31.6387,34.3977,550087.7025099,0
+NEU.US,D,20070731,000000,34.8158,35.0656,33.6259,34.2165,299601.82115325,0
+NEU.US,D,20070801,000000,34.3359,34.6376,33.1294,34.5563,265273.86040316,0
+NEU.US,D,20070802,000000,34.5651,34.8374,33.5495,33.9217,220361.61526474,0
+NEU.US,D,20070803,000000,33.8404,33.8404,32.3459,32.4869,208687.86228272,0
+NEU.US,D,20070806,000000,32.5799,32.5799,30.5105,31.866,351025.35141072,0
+NEU.US,D,20070807,000000,31.6163,32.1686,30.6505,31.8875,562569.11215323,0
+NEU.US,D,20070808,000000,32.2352,32.859,30.9522,32.0363,532582.68885435,0
+NEU.US,D,20070809,000000,31.8875,31.8875,29.772,29.7877,774649.94925965,0
+NEU.US,D,20070810,000000,28.9622,32.0814,28.7545,30.7622,695000.29922301,0
+NEU.US,D,20070813,000000,30.9816,31.5643,30.2892,30.6427,399882.96360261,0
+NEU.US,D,20070814,000000,30.6427,31.7798,30.5977,30.8053,344650.88802694,0
+NEU.US,D,20070815,000000,30.7622,31.9013,30.5908,30.7906,249802.79373792,0
+NEU.US,D,20070816,000000,30.769,31.9492,29.9189,31.8611,348855.60374285,0
+NEU.US,D,20070817,000000,33.2302,33.2361,31.9492,32.0932,396895.34869617,0
+NEU.US,D,20070820,000000,32.3537,32.8385,31.5859,32.5535,351300.01593904,0
+NEU.US,D,20070821,000000,32.7808,33.8316,32.4252,33.4477,272735.75026519,0
+NEU.US,D,20070822,000000,33.7091,34.9177,33.7091,34.4447,348994.46759358,0
+NEU.US,D,20070823,000000,34.6013,35.0735,34.4094,34.4447,407209.05278708,0
+NEU.US,D,20070824,000000,34.3977,35.4544,34.382,35.4182,264592.81489988,0
+NEU.US,D,20070827,000000,35.4387,35.4466,34.481,35.2134,250211.21682835,0
+NEU.US,D,20070828,000000,35.0528,35.0528,32.6877,32.9678,549948.83865915,0
+NEU.US,D,20070829,000000,33.098,34.9324,32.9296,34.5563,256860.34474044,0
+NEU.US,D,20070830,000000,34.1519,34.2645,32.8022,33.2498,165130.5607468,0
+NEU.US,D,20070831,000000,33.8727,34.999,33.8727,34.4231,191183.86968491,0
+NEU.US,D,20070904,000000,34.5651,34.5651,34.0177,34.0177,201361.77309825,0
+NEU.US,D,20070905,000000,33.7405,34.3144,33.5426,33.8639,147901.23267729,0
+NEU.US,D,20070906,000000,33.9001,34.4046,33.7327,34.0471,137044.32587611,0
+NEU.US,D,20070907,000000,33.5338,33.9618,33.3879,33.9001,236776.13926886,0
+NEU.US,D,20070910,000000,33.9001,33.9001,32.4252,32.8983,247496.22433476,0
+NEU.US,D,20070911,000000,33.051,33.5104,32.6554,33.4084,200820.61250345,0
+NEU.US,D,20070912,000000,33.3487,33.3879,32.9805,33.242,157808.55579323,0
+NEU.US,D,20070913,000000,33.3566,33.3566,32.4418,32.7415,194307.28526892,0
+NEU.US,D,20070914,000000,32.293,32.8022,31.5947,32.4712,223484.00979104,0
+NEU.US,D,20070917,000000,32.434,33.1059,32.2431,32.5799,330268.26889767,0
+NEU.US,D,20070918,000000,32.8306,34.4046,32.4869,34.0549,249263.67525855,0
+NEU.US,D,20070919,000000,34.3438,35.6963,34.2321,35.0137,226872.90038383,0
+NEU.US,D,20070920,000000,35.0441,35.4123,34.5485,34.5485,148443.41432983,0
+NEU.US,D,20070921,000000,34.9921,35.4339,34.6092,35.1675,158894.96121376,0
+NEU.US,D,20070924,000000,35.0735,35.7854,35.0068,35.3878,177076.93614168,0
+NEU.US,D,20070925,000000,35.1165,35.9931,34.9627,35.9931,192679.71925358,0
+NEU.US,D,20070926,000000,36.1478,36.2389,34.8442,35.8559,208824.68401802,0
+NEU.US,D,20070927,000000,35.9931,36.5601,35.8246,36.2673,213031.44184937,0
+NEU.US,D,20070928,000000,36.4387,36.8569,36.1703,36.3926,172192.19598022,0
+NEU.US,D,20071001,000000,36.3162,37.468,36.2017,36.9372,105835.69647914,0
+NEU.US,D,20071002,000000,37.1341,37.2173,36.0323,36.4808,81275.173936524,0
+NEU.US,D,20071003,000000,36.2183,36.422,35.3966,36.0978,139897.16116272,0
+NEU.US,D,20071004,000000,36.1703,36.186,35.1096,35.4544,108418.97252607,0
+NEU.US,D,20071005,000000,35.7747,36.7227,35.3105,36.3319,143018.53463128,0
+NEU.US,D,20071008,000000,36.3241,36.6649,36.0009,36.4063,97290.464369751,0
+NEU.US,D,20071009,000000,36.5523,36.7824,35.8021,36.4808,103261.60995174,0
+NEU.US,D,20071010,000000,36.3319,37.2095,36.28,37.0184,157535.93338037,0
+NEU.US,D,20071011,000000,37.279,37.4024,36.1185,36.4132,144916.68094402,0
+NEU.US,D,20071012,000000,36.3241,37.3564,36.3094,36.9215,108418.97252607,0
+NEU.US,D,20071015,000000,36.9215,37.1801,35.6405,36.2584,121444.60593739,0
+NEU.US,D,20071016,000000,36.1116,36.1478,35.4466,35.949,89554.931037132,0
+NEU.US,D,20071017,000000,36.3319,36.5601,35.0656,36.1116,123202.86734166,0
+NEU.US,D,20071018,000000,35.8559,36.707,35.6033,36.5817,74897.647379563,0
+NEU.US,D,20071019,000000,36.4387,36.4387,34.0842,34.7326,181958.61312996,0
+NEU.US,D,20071022,000000,34.382,35.1096,33.9618,35.0137,199464.64784324,0
+NEU.US,D,20071023,000000,35.1518,35.3311,34.0765,34.7855,283454.81427336,0
+NEU.US,D,20071024,000000,35.0528,35.2057,33.2155,34.7992,240577.53718298,0
+NEU.US,D,20071025,000000,34.7992,35.0588,33.7091,34.3075,269885.97815176,0
+NEU.US,D,20071026,000000,34.7326,37.4328,34.5201,36.754,561350.99028604,0
+NEU.US,D,20071029,000000,36.9529,37.5767,36.3094,36.6855,305302.38643783,0
+NEU.US,D,20071030,000000,36.3319,36.8638,35.9627,36.7374,185758.98998635,0
+NEU.US,D,20071031,000000,37.5835,40.1604,37.4769,39.6207,603953.6028481,0
+NEU.US,D,20071101,000000,39.2074,39.3553,36.2584,36.6443,463921.66206555,0
+NEU.US,D,20071102,000000,37.2016,38.7794,36.4524,38.7706,398922.14828239,0
+NEU.US,D,20071105,000000,38.324,38.847,37.4769,37.7452,275718.259883,0
+NEU.US,D,20071106,000000,37.5982,39.0076,37.2917,38.9195,257809.92842567,0
+NEU.US,D,20071107,000000,37.8206,38.5277,37.7139,37.8059,315069.8246453,0
+NEU.US,D,20071108,000000,37.6619,38.5414,37.2407,37.944,463244.70079317,0
+NEU.US,D,20071109,000000,37.9097,38.0958,36.7453,37.2574,247230.74932598,0
+NEU.US,D,20071112,000000,37.2917,37.8294,36.4456,36.8569,197373.52162027,0
+NEU.US,D,20071113,000000,37.1291,37.707,36.7991,37.6228,296035.26651612,0
+NEU.US,D,20071114,000000,37.7139,38.4199,37.6315,38.1448,241388.25701747,0
+NEU.US,D,20071115,000000,37.896,38.0497,36.7746,37.2173,137995.95167679,0
+NEU.US,D,20071116,000000,37.3094,37.754,36.3525,37.0097,225921.27458314,0
+NEU.US,D,20071119,000000,36.6796,36.6796,34.8511,35.1243,409102.09381119,0
+NEU.US,D,20071120,000000,35.19,36.3162,34.9324,35.6699,310120.7578471,0
+NEU.US,D,20071121,000000,35.3878,35.6699,34.8579,35.4339,220225.81458718,0
+NEU.US,D,20071123,000000,35.6699,36.5014,35.6699,36.2252,66348.331039276,0
+NEU.US,D,20071126,000000,36.3094,37.0018,35.5475,35.6258,197427.63767976,0
+NEU.US,D,20071127,000000,36.0175,36.5895,35.8021,36.3926,263240.93447057,0
+NEU.US,D,20071128,000000,36.6522,38.749,36.4602,38.0958,381420.19780003,0
+NEU.US,D,20071129,000000,37.9528,39.2975,37.7139,38.9282,315478.24773572,0
+NEU.US,D,20071130,000000,39.4278,40.0604,39.1682,39.5482,411137.06185923,0
+NEU.US,D,20071203,000000,39.4278,40.6882,39.038,39.1927,460664.48791942,0
+NEU.US,D,20071204,000000,39.1927,40.366,38.4915,39.9605,379660.91533804,0
+NEU.US,D,20071205,000000,40.6294,40.9125,40.2239,40.4462,188468.87719131,0
+NEU.US,D,20071206,000000,40.4992,41.3826,40.4992,41.2366,249394.3706475,0
+NEU.US,D,20071207,000000,41.3767,41.5158,41.0251,41.2445,194174.54776453,0
+NEU.US,D,20071210,000000,41.2621,41.4296,40.5168,40.9184,187521.33562153,0
+NEU.US,D,20071211,000000,41.2044,41.8644,39.891,40.0917,275677.41757397,0
+NEU.US,D,20071212,000000,41.1319,41.1319,40.3944,40.6667,302304.56095411,0
+NEU.US,D,20071213,000000,40.3102,41.1965,40.1741,40.9477,242207.14531377,0
+NEU.US,D,20071214,000000,40.5315,40.8968,40.3571,40.4462,243968.46989122,0
+NEU.US,D,20071217,000000,40.1113,41.2621,39.9968,40.3571,229992.23173694,0
+NEU.US,D,20071218,000000,40.9771,41.2239,40.0761,40.8047,261745.0849019,0
+NEU.US,D,20071219,000000,40.8047,41.1779,40.4385,40.556,306793.13071786,0
+NEU.US,D,20071220,000000,41.0476,41.7831,40.2886,41.644,234900.45622609,0
+NEU.US,D,20071221,000000,42.2288,42.9731,42.1925,42.3022,232572.44461068,0
+NEU.US,D,20071224,000000,42.2953,43.3051,42.0652,43.217,45727.0492038,0
+NEU.US,D,20071226,000000,42.9653,42.9653,42.0221,42.355,166216.96616733,0
+NEU.US,D,20071227,000000,42.355,43.0132,41.4912,41.5236,130394.1769063,0
+NEU.US,D,20071228,000000,41.6587,42.4295,41.5383,41.8243,142726.51212162,0
+NEU.US,D,20071231,000000,41.4912,42.0299,40.8968,41.0408,110401.86663006,0
+NEU.US,D,20080102,000000,40.5109,40.8968,39.4278,40.3259,381284.39712246,0
+NEU.US,D,20080103,000000,40.1525,40.8821,39.8126,39.9448,276809.77059217,0
+NEU.US,D,20080104,000000,39.6354,40.3807,39.274,39.6511,279654.43741697,0
+NEU.US,D,20080107,000000,39.7626,40.1691,39.0908,39.5256,236915.00311962,0
+NEU.US,D,20080108,000000,39.6706,40.1604,39.0967,39.1682,317920.61781646,0
+NEU.US,D,20080109,000000,38.9135,40.129,38.6198,40.0056,345603.53488535,0
+NEU.US,D,20080110,000000,39.6854,40.6588,39.3494,40.2025,367474.59137752,0
+NEU.US,D,20080111,000000,39.9684,39.984,39.1771,39.3974,235207.79460164,0
+NEU.US,D,20080114,000000,39.7989,40.0849,39.2896,39.7001,158483.47495017,0
+NEU.US,D,20080115,000000,39.0458,39.132,38.2427,38.4983,205299.99274766,0
+NEU.US,D,20080116,000000,38.4562,38.847,37.4553,37.9381,240306.95688557,0
+NEU.US,D,20080117,000000,38.0233,38.4493,37.2574,37.3044,202586.0213118,0
+NEU.US,D,20080118,000000,37.5258,37.9753,36.3692,37.5982,325039.43228253,0
+NEU.US,D,20080122,000000,36.0323,38.279,31.5349,37.7452,317379.45722164,0
+NEU.US,D,20080123,000000,36.8638,37.2917,34.4447,37.2173,374055.30842197,0
+NEU.US,D,20080124,000000,37.3945,39.1388,36.8491,38.3583,306522.55042046,0
+NEU.US,D,20080125,000000,38.7295,39.8831,38.7049,39.5482,376806.03793597,0
+NEU.US,D,20080128,000000,39.5619,40.5393,38.9498,40.0957,530948.99649266,0
+NEU.US,D,20080129,000000,40.5041,40.6373,39.509,39.8332,254009.55156928,0
+NEU.US,D,20080130,000000,39.4669,39.938,38.3171,38.3661,274500.13801582,0
+NEU.US,D,20080131,000000,38.1379,39.984,37.6149,39.8126,411020.66127846,0
+NEU.US,D,20080201,000000,39.8978,42.6616,39.5737,42.1778,615618.1663106,0
+NEU.US,D,20080204,000000,42.5324,44.0112,42.0299,43.4304,533767.11581658,0
+NEU.US,D,20080205,000000,42.7528,43.9691,41.791,42.5461,389833.71346275,0
+NEU.US,D,20080206,000000,42.6411,43.4451,41.9575,42.2425,397481.43583092,0
+NEU.US,D,20080207,000000,42.0084,43.4236,41.7185,42.4383,488750.7227901,0
+NEU.US,D,20080208,000000,42.4442,43.5969,42.1837,43.2463,501002.39444509,0
+NEU.US,D,20080211,000000,44.2208,44.9319,43.7664,44.9319,1325046.0112028,0
+NEU.US,D,20080212,000000,45.3598,46.7976,44.8074,45.78,2628039.2176382,0
+NEU.US,D,20080213,000000,45.9152,46.2393,45.3392,45.5871,704050.95490679,0
+NEU.US,D,20080214,000000,46.1404,46.1561,45.0533,45.2942,572117.0229496,0
+NEU.US,D,20080215,000000,45.6047,46.0415,43.5969,45.8427,530522.19436316,0
+NEU.US,D,20080219,000000,46.1855,47.1491,46.0777,46.681,673771.48804052,0
+NEU.US,D,20080220,000000,46.3118,47.9189,46.1258,47.9189,554711.05189349,0
+NEU.US,D,20080221,000000,48.0717,48.4498,47.484,47.8808,678854.31340085,0
+NEU.US,D,20080222,000000,47.9415,48.3234,46.8123,47.4693,333659.20160592,0
+NEU.US,D,20080225,000000,47.5781,49.4135,47.4763,49.2675,589054.32850945,0
+NEU.US,D,20080226,000000,49.0315,50.7337,48.7064,49.6328,759365.73615828,0
+NEU.US,D,20080227,000000,49.8796,51.1323,49.4654,50.8012,499659.70353531,0
+NEU.US,D,20080228,000000,51.1049,51.1538,49.5859,50.151,323384.29770859,0
+NEU.US,D,20080229,000000,50.144,50.144,48.8533,49.34,319509.3836382,0
+NEU.US,D,20080303,000000,50.6387,53.2408,50.6387,52.4427,1090045.4913196,0
+NEU.US,D,20080304,000000,52.5689,52.5689,49.5633,50.5485,634092.16374818,0
+NEU.US,D,20080305,000000,50.8727,52.3262,50.8247,51.8404,334746.62808416,0
+NEU.US,D,20080306,000000,51.663,51.9882,50.2332,50.5721,424279.09585133,0
+NEU.US,D,20080307,000000,50.2616,51.5808,49.8483,50.2401,250214.28000152,0
+NEU.US,D,20080310,000000,50.1363,50.4467,48.4498,48.5143,302261.67652962,0
+NEU.US,D,20080311,000000,48.5673,51.3223,48.5673,51.3223,467514.76420355,0
+NEU.US,D,20080312,000000,51.5524,53.2575,51.3526,52.0745,576610.69800198,0
+NEU.US,D,20080313,000000,51.5808,53.5396,50.4261,53.5396,431697.08023115,0
+NEU.US,D,20080314,000000,53.4299,53.8001,51.2929,52.3643,315148.4460902,0
+NEU.US,D,20080317,000000,50.9922,53.5337,50.9922,52.714,383806.40970583,0
+NEU.US,D,20080318,000000,53.8519,55.419,53.3408,55.1155,582393.96896238,0
+NEU.US,D,20080319,000000,56.1585,56.1585,52.2742,52.2742,465921.91415089,0
+NEU.US,D,20080320,000000,52.6905,53.0636,50.9628,52.5622,625305.96201544,0
+NEU.US,D,20080324,000000,52.8755,54.3828,52.615,53.5474,367059.02088302,0
+NEU.US,D,20080325,000000,54.1635,56.7069,54.1635,55.9058,653704.6405503,0
+NEU.US,D,20080326,000000,56.2671,56.2671,53.9823,55.8695,475937.4693858,0
+NEU.US,D,20080327,000000,55.6932,56.0086,54.5464,55.1155,348021.39958065,0
+NEU.US,D,20080328,000000,56.1438,56.3407,54.4053,55.1232,357713.2795164,0
+NEU.US,D,20080331,000000,55.6344,56.2995,54.6903,55.6041,381828.62089045,0
+NEU.US,D,20080401,000000,56.0154,58.3561,55.7236,58.2131,413208.78798541,0
+NEU.US,D,20080402,000000,58.9515,58.9515,56.1164,57.0584,440904.97880474,0
+NEU.US,D,20080403,000000,57.1525,60.2473,57.1525,59.5853,551516.16226865,0
+NEU.US,D,20080404,000000,59.8801,60.1503,58.7195,59.3404,265564.86185508,0
+NEU.US,D,20080407,000000,60.0339,61.1689,59.6147,60.073,366761.89308474,0
+NEU.US,D,20080408,000000,59.9359,60.7429,59.3316,60.7115,330151.86831692,0
+NEU.US,D,20080409,000000,61.2237,61.2237,60.0212,60.0935,476777.79989435,0
+NEU.US,D,20080410,000000,59.9594,61.5342,59.5696,60.7497,226687.06787768,0
+NEU.US,D,20080411,000000,59.93,60.9485,59.7468,60.2473,238574.22192446,0
+NEU.US,D,20080414,000000,60.5127,61.4991,60.3589,60.7821,218722.81761443,0
+NEU.US,D,20080415,000000,60.8937,61.5048,60.2024,61.4814,257203.42013639,0
+NEU.US,D,20080416,000000,61.6302,64.5077,61.5499,64.4117,489794.24378615,0
+NEU.US,D,20080417,000000,64.1628,64.484,63.0238,64.0571,306842.14148872,0
+NEU.US,D,20080418,000000,65.2813,66.6887,64.8553,66.247,368413.96448549,0
+NEU.US,D,20080421,000000,67.0717,68.9578,65.541,68.339,478813.7890001,0
+NEU.US,D,20080422,000000,68.5309,68.9578,65.2225,65.2362,654622.57144602,0
+NEU.US,D,20080423,000000,65.6574,66.1932,63.1756,65.0894,407551.10712531,0
+NEU.US,D,20080424,000000,62.5175,62.5175,52.0304,52.5945,2100499.5328929,0
+NEU.US,D,20080425,000000,52.6229,52.6229,49.435,50.8012,1689625.903927,0
+NEU.US,D,20080428,000000,51.8972,52.6699,50.5769,50.9775,627987.25960407,0
+NEU.US,D,20080429,000000,50.9403,50.9403,46.4665,47.1188,950831.41777557,0
+NEU.US,D,20080430,000000,47.0953,48.6329,47.0953,47.8494,570942.80656463,0
+NEU.US,D,20080501,000000,47.9062,48.1883,46.2462,47.0062,487659.21208096,0
+NEU.US,D,20080502,000000,46.7143,47.6585,45.3519,46.1786,512984.50686038,0
+NEU.US,D,20080505,000000,46.1708,47.3685,45.3392,46.9376,510995.48641002,0
+NEU.US,D,20080506,000000,45.8584,47.1364,45.7516,46.8191,404333.75423049,0
+NEU.US,D,20080507,000000,46.7114,48.109,46.207,46.542,348597.27613815,0
+NEU.US,D,20080508,000000,46.8867,47.1638,46.063,46.9915,213735.97168036,0
+NEU.US,D,20080509,000000,46.3284,47.11,45.5605,47.0777,272149.66313043,0
+NEU.US,D,20080512,000000,47.1638,48.9041,46.6888,48.537,503889.94569437,0
+NEU.US,D,20080513,000000,48.2255,48.9277,47.1638,48.8533,275871.41854191,0
+NEU.US,D,20080514,000000,49.01,51.1616,48.7749,49.9149,453225.06132736,0
+NEU.US,D,20080515,000000,50.2117,51.8012,49.5633,51.5955,425945.46206026,0
+NEU.US,D,20080516,000000,51.8678,52.5552,51.0803,51.8844,407568.46510667,0
+NEU.US,D,20080519,000000,51.8844,51.8844,48.9865,49.8404,457842.28436459,0
+NEU.US,D,20080520,000000,49.6201,49.9599,48.6045,49.3096,259015.79760014,0
+NEU.US,D,20080521,000000,49.6789,50.1677,48.767,49.579,502560.52853505,0
+NEU.US,D,20080522,000000,49.579,50.7641,49.579,50.4829,257738.45438484,0
+NEU.US,D,20080523,000000,50.0442,51.8325,49.4801,51.7875,425840.29311447,0
+NEU.US,D,20080527,000000,51.7875,54.7648,51.3889,53.7374,697365.06891656,0
+NEU.US,D,20080528,000000,54.8765,57.6227,54.2995,57.3738,697305.84756845,0
+NEU.US,D,20080529,000000,57.1466,57.7088,55.8558,56.5403,465682.98664299,0
+NEU.US,D,20080530,000000,56.8194,57.8918,56.5991,57.6852,392467.02133824,0
+NEU.US,D,20080602,000000,57.9967,58.3238,56.0154,57.3229,343255.10211542,0
+NEU.US,D,20080603,000000,57.9889,58.2131,55.4807,57.0868,357130.25555481,0
+NEU.US,D,20080604,000000,57.0781,58.4042,55.9519,57.2553,239218.5093496,0
+NEU.US,D,20080605,000000,57.4709,59.548,57.1397,59.548,266041.69581316,0
+NEU.US,D,20080606,000000,59.2905,59.3844,56.748,57.035,371008.47216741,0
+NEU.US,D,20080609,000000,58.1975,58.3238,56.0458,57.8136,620366.08473676,0
+NEU.US,D,20080610,000000,57.4855,57.9967,56.1075,57.9369,348112.27371828,0
+NEU.US,D,20080611,000000,57.5491,57.9321,56.3701,56.6422,321872.1112163,0
+NEU.US,D,20080612,000000,57.2348,57.4855,54.7207,54.8685,401373.70788266,0
+NEU.US,D,20080613,000000,55.274,55.4886,54.0645,55.4886,377914.90662647,0
+NEU.US,D,20080616,000000,55.6423,55.9439,54.4337,55.5247,369641.27587221,0
+NEU.US,D,20080617,000000,55.3094,55.5327,54.0028,54.9176,346970.73118055,0
+NEU.US,D,20080618,000000,54.1546,55.0596,53.996,54.1546,225044.18599645,0
+NEU.US,D,20080619,000000,54.2251,54.6248,53.3702,53.8001,293020.08305107,0
+NEU.US,D,20080620,000000,53.422,53.6385,50.1832,50.9403,662219.2409279,0
+NEU.US,D,20080623,000000,50.859,52.4848,49.9903,52.2272,482528.39700751,0
+NEU.US,D,20080624,000000,51.67,52.2948,50.2401,50.2616,341214.00772102,0
+NEU.US,D,20080625,000000,50.2988,51.7649,50.2332,51.5524,317563.24761233,0
+NEU.US,D,20080626,000000,50.8522,51.5877,50.3341,50.9246,423435.70216961,0
+NEU.US,D,20080627,000000,50.7552,51.67,50.1137,51.2107,676772.37669741,0
+NEU.US,D,20080630,000000,50.1137,51.4133,48.6495,48.8102,528772.10142069,0
+NEU.US,D,20080701,000000,48.8102,49.5927,47.9503,49.2078,369512.62259873,0
+NEU.US,D,20080702,000000,49.0677,49.2303,44.7928,44.9828,488906.9446222,0
+NEU.US,D,20080703,000000,44.9759,44.9759,42.3825,44.1297,341667.3573514,0
+NEU.US,D,20080707,000000,43.7547,44.7546,42.4217,43.1269,441170.45381352,0
+NEU.US,D,20080708,000000,42.6851,43.8741,41.2181,43.8741,348522.73892415,0
+NEU.US,D,20080709,000000,43.9045,45.1042,43.2317,43.3599,378004.75970637,0
+NEU.US,D,20080710,000000,43.5391,45.1561,43.4843,44.4402,404942.30463524,0
+NEU.US,D,20080711,000000,43.9691,44.4256,41.8957,43.4147,298768.63804877,0
+NEU.US,D,20080714,000000,44.2208,44.8456,43.2033,43.5745,241048.2447947,0
+NEU.US,D,20080715,000000,42.9975,44.6312,41.8801,43.7664,199422.78447647,0
+NEU.US,D,20080716,000000,43.9975,44.8221,43.2982,44.6703,408813.13447472,0
+NEU.US,D,20080717,000000,45.3098,47.157,45.1042,46.3784,310645.58151828,0
+NEU.US,D,20080718,000000,46.4283,46.6742,44.6929,45.4871,186571.7519363,0
+NEU.US,D,20080721,000000,45.7663,46.3628,44.3873,46.2756,292702.53409826,0
+NEU.US,D,20080722,000000,45.8926,48.1804,45.5204,48.0286,264980.81683578,0
+NEU.US,D,20080723,000000,48.1559,48.2617,45.5605,46.1708,224742.97396727,0
+NEU.US,D,20080724,000000,46.5908,46.7907,45.2344,45.9778,196761.90804236,0
+NEU.US,D,20080725,000000,46.3207,47.1305,45.7359,46.0415,197702.30220807,0
+NEU.US,D,20080728,000000,46.3411,46.7838,44.8779,45.0748,217160.59929356,0
+NEU.US,D,20080729,000000,45.3676,46.776,44.8074,46.3411,209996.85828753,0
+NEU.US,D,20080730,000000,47.0777,48.1883,47.014,48.0923,194108.17901233,0
+NEU.US,D,20080731,000000,48.2206,48.2206,44.6626,45.5165,410272.22596526,0
+NEU.US,D,20080801,000000,46.0982,46.0982,39.7989,40.7528,1190269.4545363,0
+NEU.US,D,20080804,000000,41.7753,45.1689,41.7753,43.7066,946074.30982986,0
+NEU.US,D,20080805,000000,43.4383,46.4734,43.1112,46.3471,580319.17966304,0
+NEU.US,D,20080806,000000,46.252,47.6221,45.6703,46.8582,376344.51984379,0
+NEU.US,D,20080807,000000,46.9376,48.2333,46.6428,47.5585,464286.17967376,0
+NEU.US,D,20080808,000000,47.1708,49.5417,46.9915,49.4928,421367.03921661,0
+NEU.US,D,20080811,000000,49.1402,52.615,48.767,51.7649,621126.77274267,0
+NEU.US,D,20080812,000000,51.5524,51.7953,50.2773,50.7278,333674.51747181,0
+NEU.US,D,20080813,000000,50.2244,51.7953,50.0099,51.7061,260492.24707203,0
+NEU.US,D,20080814,000000,51.5122,53.9763,50.4682,53.2408,371440.37958553,0
+NEU.US,D,20080815,000000,54.0558,54.1008,51.6161,51.7649,323403.69780539,0
+NEU.US,D,20080818,000000,52.3329,52.3712,50.2244,51.147,225464.86177958,0
+NEU.US,D,20080819,000000,50.7855,50.7855,49.2078,49.6563,174808.14587439,0
+NEU.US,D,20080820,000000,49.7816,50.2038,48.7974,49.4722,182546.74238018,0
+NEU.US,D,20080821,000000,49.1568,49.1568,47.49,48.1559,205479.69890745,0
+NEU.US,D,20080822,000000,47.9121,48.2539,46.776,48.057,264639.78355527,0
+NEU.US,D,20080825,000000,47.8651,48.2539,47.0865,48.0002,310479.14910894,0
+NEU.US,D,20080826,000000,48.2138,48.2138,47.2109,47.8808,137208.71617,0
+NEU.US,D,20080827,000000,47.8808,48.2773,47.587,47.7593,206463.99855537,0
+NEU.US,D,20080828,000000,48.391,51.5456,48.1559,50.3125,395093.18180967,0
+NEU.US,D,20080829,000000,49.8796,50.4017,49.01,50.0687,217397.484686,0
+NEU.US,D,20080902,000000,51.5122,51.6767,48.4409,48.9865,241166.68749092,0
+NEU.US,D,20080903,000000,48.9943,49.4801,47.9062,48.4184,250530.80789659,0
+NEU.US,D,20080904,000000,47.7975,48.1804,45.3324,46.207,261999.32827568,0
+NEU.US,D,20080905,000000,46.0004,46.0944,43.5391,45.7663,410500.9428959,0
+NEU.US,D,20080908,000000,47.1863,47.9346,45.8094,46.5487,167820.02679724,0
+NEU.US,D,20080909,000000,45.9337,46.4283,43.6821,43.741,275427.25843108,0
+NEU.US,D,20080910,000000,43.6293,45.0053,43.3286,44.6018,277235.55166393,0
+NEU.US,D,20080911,000000,44.1826,45.5018,43.6978,45.4049,236114.49386238,0
+NEU.US,D,20080912,000000,45.4813,45.4813,44.1738,44.7458,176782.87151658,0
+NEU.US,D,20080915,000000,43.3345,45.0533,42.6998,42.8487,306336.71791433,0
+NEU.US,D,20080916,000000,42.2366,44.9456,42.2366,44.3295,406552.51266923,0
+NEU.US,D,20080917,000000,43.2982,43.7263,41.3238,41.4364,275654.95430399,0
+NEU.US,D,20080918,000000,42.3022,42.6704,39.2662,40.3865,453821.35903937,0
+NEU.US,D,20080919,000000,39.9899,44.2345,39.9899,42.6616,694874.7091227,0
+NEU.US,D,20080922,000000,43.1944,43.3345,42.1269,42.6998,270085.08440835,0
+NEU.US,D,20080923,000000,42.5755,42.8986,40.8497,41.8243,316378.82065011,0
+NEU.US,D,20080924,000000,42.4628,42.4628,39.9527,40.2955,330621.55487089,0
+NEU.US,D,20080925,000000,40.1945,40.4228,39.6569,40.1378,184720.57427895,0
+NEU.US,D,20080926,000000,39.0614,39.3112,37.5405,39.2368,214182.17390665,0
+NEU.US,D,20080929,000000,39.1173,39.1261,36.4387,36.7296,270372.00162936,0
+NEU.US,D,20080930,000000,36.994,38.985,36.8491,38.7383,183721.97982288,0
+NEU.US,D,20081001,000000,38.1663,38.9684,37.6228,38.6414,153849.9149893,0
+NEU.US,D,20081002,000000,38.1663,38.1663,35.5945,35.9853,163234.45654951,0
+NEU.US,D,20081003,000000,36.3241,37.6913,34.2106,35.0656,214202.59506116,0
+NEU.US,D,20081006,000000,33.6484,33.6484,30.9238,32.7954,400629.35680037,0
+NEU.US,D,20081007,000000,32.7808,33.2067,30.1717,30.4145,261275.39834791,0
+NEU.US,D,20081008,000000,28.9445,30.7015,28.1316,30.0384,405918.43582134,0
+NEU.US,D,20081009,000000,30.3607,31.4008,27.8427,27.8427,322517.41969917,0
+NEU.US,D,20081010,000000,26.7527,28.9935,24.5021,28.019,330871.71401378,0
+NEU.US,D,20081013,000000,28.8985,31.8444,28.7339,31.8444,358661.84214391,0
+NEU.US,D,20081014,000000,32.9521,32.9521,30.5262,31.1383,265965.11648369,0
+NEU.US,D,20081015,000000,30.0463,30.488,28.6095,28.6095,303305.19752565,0
+NEU.US,D,20081016,000000,28.8524,30.5497,27.4529,30.2755,304173.0965928,0
+NEU.US,D,20081017,000000,28.9533,31.8738,28.875,29.7006,359305.10851132,0
+NEU.US,D,20081020,000000,30.0082,31.1725,29.539,31.0923,139752.17096562,0
+NEU.US,D,20081021,000000,30.8122,31.4762,29.7574,30.2823,255543.18027381,0
+NEU.US,D,20081022,000000,29.6644,29.8484,27.9533,28.8299,293790.98163424,0
+NEU.US,D,20081023,000000,28.9778,29.6732,26.6038,28.779,238418.00009236,0
+NEU.US,D,20081024,000000,25.8526,28.6762,25.8526,27.7115,218379.74221847,0
+NEU.US,D,20081027,000000,27.4353,27.9827,25.456,25.4618,216375.40590222,0
+NEU.US,D,20081028,000000,26.2591,26.7908,24.5021,26.308,405867.38293505,0
+NEU.US,D,20081029,000000,25.743,29.1452,25.743,28.2247,478882.19986776,0
+NEU.US,D,20081030,000000,29.4802,32.2568,28.6996,30.0914,429452.79534927,0
+NEU.US,D,20081031,000000,29.3049,29.4028,23.3415,27.7761,965127.24699812,0
+NEU.US,D,20081103,000000,27.7918,28.1669,26.5225,26.9662,270546.60250052,0
+NEU.US,D,20081104,000000,27.0337,27.9759,26.7458,27.0112,226823.88961297,0
+NEU.US,D,20081105,000000,26.7527,27.6371,25.7283,25.8301,294056.45664302,0
+NEU.US,D,20081106,000000,25.7047,26.6703,24.5098,25.9858,349604.03905605,0
+NEU.US,D,20081107,000000,26.1924,28.2913,26.164,28.019,464115.66303349,0
+NEU.US,D,20081110,000000,28.4411,29.1599,28.0111,28.4411,216724.60764453,0
+NEU.US,D,20081111,000000,27.9456,27.9456,26.1484,26.8094,311049.9203778,0
+NEU.US,D,20081112,000000,26.4432,26.4432,24.2268,24.3806,285826.73137099,0
+NEU.US,D,20081113,000000,24.9467,27.6821,23.7068,27.6439,325549.96114556,0
+NEU.US,D,20081114,000000,27.3422,27.6371,25.1906,25.2474,221757.40117628,0
+NEU.US,D,20081117,000000,24.9398,26.1121,24.4178,25.0132,186334.86654386,0
+NEU.US,D,20081118,000000,25.1229,25.5441,23.3336,24.2758,190616.16158921,0
+NEU.US,D,20081119,000000,24.1896,24.2063,20.8861,20.9312,257644.51707405,0
+NEU.US,D,20081120,000000,20.5336,20.6511,18.0774,18.2164,325539.75056831,0
+NEU.US,D,20081121,000000,18.5406,20.2212,17.2223,20.044,351759.49191576,0
+NEU.US,D,20081124,000000,20.137,21.5777,19.6012,21.1869,324613.65121076,0
+NEU.US,D,20081125,000000,21.2906,22.4248,21.0478,22.418,230570.15040987,0
+NEU.US,D,20081126,000000,21.7774,24.4178,21.4552,24.2337,186714.70001795,0
+NEU.US,D,20081128,000000,23.9516,24.6881,23.554,24.6754,52154.607589338,0
+NEU.US,D,20081201,000000,24.6754,24.8517,21.2995,21.3925,208542.87208562,0
+NEU.US,D,20081202,000000,21.7392,23.3258,21.3308,23.2582,230538.49762037,0
+NEU.US,D,20081203,000000,22.4796,24.1182,21.9135,23.8743,263759.63179541,0
+NEU.US,D,20081204,000000,23.5226,24.1573,22.4796,23.1417,323934.64782294,0
+NEU.US,D,20081205,000000,22.8459,24.0956,21.083,24.0672,210393.02868524,0
+NEU.US,D,20081208,000000,23.9751,27.2463,23.9751,26.7154,203190.48748562,0
+NEU.US,D,20081209,000000,26.0298,28.7339,25.5822,26.164,222786.62736413,0
+NEU.US,D,20081210,000000,26.4941,28.2031,26.3903,27.8564,180558.74298755,0
+NEU.US,D,20081211,000000,27.3422,28.21,24.7107,25.3532,283610.01504772,0
+NEU.US,D,20081212,000000,24.7567,27.261,23.8616,26.7673,202022.39744701,0
+NEU.US,D,20081215,000000,26.782,27.4,25.9937,26.4941,228790.44679336,0
+NEU.US,D,20081216,000000,26.8996,28.6762,26.782,28.4705,236912.96100416,0
+NEU.US,D,20081217,000000,27.8495,28.7408,27.8074,28.0964,155237.53243902,0
+NEU.US,D,20081218,000000,28.4705,28.4705,25.5137,25.979,220549.48988635,0
+NEU.US,D,20081219,000000,26.7997,26.8936,25.3443,25.5441,409807.6446999,0
+NEU.US,D,20081222,000000,25.5441,25.9133,23.4932,24.4394,258174.44603387,0
+NEU.US,D,20081223,000000,24.029,25.3532,24.029,24.5726,197776.83942206,0
+NEU.US,D,20081224,000000,24.5187,25.403,24.5187,24.7675,119665.9233786,0
+NEU.US,D,20081226,000000,24.8732,25.6547,24.461,25.3953,144265.2461148,0
+NEU.US,D,20081229,000000,25.3893,25.3893,23.6412,24.5941,224250.8241433,0
+NEU.US,D,20081230,000000,24.741,25.7938,24.6676,25.7938,207506.49849367,0
+NEU.US,D,20081231,000000,25.7654,26.5313,25.4971,25.7283,228055.2852306,0
+NEU.US,D,20090102,000000,26.0084,26.8388,25.4814,26.3413,218041.77211114,0
+NEU.US,D,20090105,000000,26.4941,27.1718,26.0004,26.7605,185182.09237114,0
+NEU.US,D,20090106,000000,26.9367,27.828,26.5705,27.0925,268897.59427293,0
+NEU.US,D,20090107,000000,26.6997,26.8467,25.8301,26.0729,196535.23322718,0
+NEU.US,D,20090108,000000,26.1043,26.6038,25.3002,26.5558,192863.50964427,0
+NEU.US,D,20090109,000000,26.4196,26.4196,24.9604,25.1455,144427.59429323,0
+NEU.US,D,20090112,000000,25.0505,25.1533,23.5873,24.0593,147060.90216874,0
+NEU.US,D,20090113,000000,23.8674,24.172,23.3415,23.8204,142397.73153384,0
+NEU.US,D,20090114,000000,23.4698,23.5158,22.0282,22.4718,220556.63729043,0
+NEU.US,D,20090115,000000,22.4248,22.9801,20.5601,22.0732,203199.67700516,0
+NEU.US,D,20090116,000000,22.0516,22.5962,20.5336,21.5189,195059.80481303,0
+NEU.US,D,20090120,000000,21.3867,21.3867,20.5033,20.5659,169074.90674256,0
+NEU.US,D,20090121,000000,21.1144,22.0947,20.5033,21.9391,216982.93524922,0
+NEU.US,D,20090122,000000,22.5883,25.3081,22.5021,24.3159,483865.98262865,0
+NEU.US,D,20090123,000000,23.7147,24.4325,23.1994,23.9918,169616.06733737,0
+NEU.US,D,20090126,000000,23.8204,25.2934,23.744,24.3405,217996.8455712,0
+NEU.US,D,20090127,000000,24.2885,25.0858,24.1357,24.7919,82862.918700545,0
+NEU.US,D,20090128,000000,25.0505,26.308,24.8869,25.743,136173.36363577,0
+NEU.US,D,20090129,000000,24.9467,24.9467,23.6794,23.8409,150065.87505654,0
+NEU.US,D,20090130,000000,24.029,24.2826,23.031,23.2151,110155.79171809,0
+NEU.US,D,20090202,000000,22.8166,23.983,22.7049,23.4492,141216.36774478,0
+NEU.US,D,20090203,000000,23.5873,24.0722,23.1182,23.4277,126238.47196124,0
+NEU.US,D,20090204,000000,23.3111,24.3884,23.0976,24.3405,225607.80986123,0
+NEU.US,D,20090205,000000,25.9045,27.8221,25.5059,25.596,370002.73030724,0
+NEU.US,D,20090206,000000,25.168,26.8996,25.168,26.5969,241729.29029797,0
+NEU.US,D,20090209,000000,26.4049,27.4304,26.2365,26.972,155397.838502,0
+NEU.US,D,20090210,000000,26.8789,27.7536,26.4432,27.261,286242.30186549,0
+NEU.US,D,20090211,000000,27.2757,28.4842,27.2757,28.064,269842.07266955,0
+NEU.US,D,20090212,000000,27.5107,29.2893,27.0034,29.112,268565.75051197,0
+NEU.US,D,20090213,000000,29.0523,29.4264,28.5057,28.969,154747.42473051,0
+NEU.US,D,20090217,000000,27.8348,28.6693,27.4901,27.9172,154250.16961792,0
+NEU.US,D,20090218,000000,28.3226,28.5204,27.2316,28.2168,146844.43793082,0
+NEU.US,D,20090219,000000,28.5498,28.7261,27.6518,28.064,210154.10117734,0
+NEU.US,D,20090220,000000,27.4901,28.2854,26.6175,27.592,218079.55124701,0
+NEU.US,D,20090223,000000,27.7399,28.3,25.7586,25.7801,150929.68989278,0
+NEU.US,D,20090224,000000,26.0876,27.4441,25.7047,27.2463,164321.88302776,0
+NEU.US,D,20090225,000000,26.8936,27.0337,25.7586,25.9045,115673.5876697,0
+NEU.US,D,20090226,000000,25.979,26.6419,24.837,25.1612,159317.67911234,0
+NEU.US,D,20090227,000000,24.8732,26.4736,24.3727,25.4746,110064.91758046,0
+NEU.US,D,20090302,000000,24.7635,24.9467,23.0448,23.0692,162311.42036515,0
+NEU.US,D,20090303,000000,23.3336,23.5226,20.7814,20.9234,572739.8681625,0
+NEU.US,D,20090304,000000,21.2113,22.5139,21.2113,21.7314,271215.39531108,0
+NEU.US,D,20090305,000000,21.2906,22.0644,20.8108,21.4552,285427.49780011,0
+NEU.US,D,20090306,000000,21.609,21.8371,21.2702,21.7774,163958.38647728,0
+NEU.US,D,20090309,000000,21.4297,22.27,21.2025,22.1701,205860.55343926,0
+NEU.US,D,20090310,000000,22.6765,23.983,22.5218,23.8076,186881.1324273,0
+NEU.US,D,20090311,000000,24.0495,24.6294,23.7,24.0358,160327.50520343,0
+NEU.US,D,20090312,000000,23.8342,25.6313,23.2719,25.4354,168694.05221074,0
+NEU.US,D,20090313,000000,25.4893,25.6969,24.7635,25.456,81916.398188489,0
+NEU.US,D,20090316,000000,25.5882,26.5313,25.2415,25.4403,194185.77939952,0
+NEU.US,D,20090317,000000,25.2415,26.0435,24.5559,26.0435,191862.87307273,0
+NEU.US,D,20090318,000000,25.8369,29.4802,25.8242,28.3892,279845.37521173,0
+NEU.US,D,20090319,000000,28.824,29.634,28.3804,28.7858,173866.73065096,0
+NEU.US,D,20090320,000000,29.2031,30.1276,28.7153,29.2197,287109.17987491,0
+NEU.US,D,20090323,000000,29.352,32.6172,29.352,32.6172,311429.75385189,0
+NEU.US,D,20090324,000000,31.7348,32.6945,30.7847,30.9816,257209.54648274,0
+NEU.US,D,20090325,000000,31.4409,33.573,30.7759,32.2078,355021.77135051,0
+NEU.US,D,20090326,000000,32.4712,33.051,32.2636,32.8914,355881.50195585,0
+NEU.US,D,20090327,000000,32.3008,33.0226,31.5428,32.3165,153397.58641666,0
+NEU.US,D,20090330,000000,31.4331,31.9855,30.2314,31.7504,232364.14883457,0
+NEU.US,D,20090331,000000,32.1393,33.3566,31.7034,32.6466,213462.32820978,0
+NEU.US,D,20090401,000000,31.9325,33.6935,31.53,33.1646,216289.63705323,0
+NEU.US,D,20090402,000000,33.5338,35.0656,33.5338,34.5338,278914.17056557,0
+NEU.US,D,20090403,000000,34.5651,34.7033,33.1646,34.5886,153110.66919563,0
+NEU.US,D,20090406,000000,34.6376,34.6376,33.1646,33.8404,150798.99450385,0
+NEU.US,D,20090407,000000,33.3036,34.9089,33.0295,33.764,280076.13425782,0
+NEU.US,D,20090408,000000,33.7865,34.2468,33.0344,34.145,103583.24313545,0
+NEU.US,D,20090409,000000,35.0362,35.9137,35.0362,35.6101,186270.53990711,0
+NEU.US,D,20090413,000000,35.3878,36.0234,34.526,35.6101,126225.19821079,0
+NEU.US,D,20090414,000000,35.2428,36.2673,34.949,35.3232,112612.45660698,0
+NEU.US,D,20090415,000000,35.286,36.0175,34.9403,36.0097,119757.81857394,0
+NEU.US,D,20090416,000000,35.8833,36.7746,35.0862,36.4299,160956.47676267,0
+NEU.US,D,20090417,000000,36.4896,36.8843,35.9196,36.2868,218740.17559576,0
+NEU.US,D,20090420,000000,35.5151,35.6542,34.7708,35.0783,150922.5424887,0
+NEU.US,D,20090421,000000,34.7571,36.3241,34.6013,35.9853,173736.03526203,0
+NEU.US,D,20090422,000000,35.426,37.7139,35.286,36.9146,298125.37168137,0
+NEU.US,D,20090423,000000,40.5315,41.9937,39.0223,40.791,517868.22596412,0
+NEU.US,D,20090424,000000,41.3414,41.9487,40.2092,40.9536,321991.57497026,0
+NEU.US,D,20090427,000000,40.606,43.453,39.984,42.9104,361263.4972299,0
+NEU.US,D,20090428,000000,42.6851,44.0328,42.3825,43.4677,287163.29593439,0
+NEU.US,D,20090429,000000,43.6978,44.9759,43.6978,44.3736,336229.20390241,0
+NEU.US,D,20090430,000000,44.92,47.11,44.92,46.4283,444102.93160276,0
+NEU.US,D,20090501,000000,46.7232,47.9787,46.6125,47.2109,264591.79384214,0
+NEU.US,D,20090504,000000,47.5781,49.34,47.5203,49.0021,352969.44532114,0
+NEU.US,D,20090505,000000,49.01,50.0442,48.6917,49.0384,568311.54080459,0
+NEU.US,D,20090506,000000,48.2539,48.6407,45.8427,46.3324,491077.7133478,0
+NEU.US,D,20090507,000000,47.0953,47.1188,45.6203,46.0865,336640.69016601,0
+NEU.US,D,20090508,000000,46.0708,47.343,45.6291,47.2931,302187.13931562,0
+NEU.US,D,20090511,000000,46.2462,48.0776,46.2462,47.0503,276629.04337465,0
+NEU.US,D,20090512,000000,47.5947,48.4762,45.971,48.0923,257662.89611312,0
+NEU.US,D,20090513,000000,47.1638,47.8582,46.7114,46.9993,248889.96813083,0
+NEU.US,D,20090514,000000,46.9993,49.3948,46.7544,48.1559,338920.71206829,0
+NEU.US,D,20090515,000000,47.7838,49.9678,47.6094,48.4919,264411.06662463,0
+NEU.US,D,20090518,000000,48.3234,50.7944,47.772,50.6661,389028.09891688,0
+NEU.US,D,20090519,000000,50.8443,54.375,50.8443,53.7913,642958.00798354,0
+NEU.US,D,20090520,000000,53.2644,56.1515,52.9597,54.1635,616033.73680511,0
+NEU.US,D,20090521,000000,52.9186,53.902,50.4986,52.2674,775946.69257174,0
+NEU.US,D,20090522,000000,52.4309,53.2967,52.0304,52.1664,192011.94750073,0
+NEU.US,D,20090526,000000,51.8325,56.0086,51.8325,55.3544,369206.30528091,0
+NEU.US,D,20090527,000000,55.1614,55.9372,53.0636,53.2497,653444.27083016,0
+NEU.US,D,20090528,000000,53.6532,53.8226,51.5877,53.2037,447216.13660951,0
+NEU.US,D,20090529,000000,53.8746,54.2928,52.478,53.4857,332128.63607455,0
+NEU.US,D,20090601,000000,54.2251,56.7069,54.0939,55.6188,381562.12482395,0
+NEU.US,D,20090602,000000,55.8048,56.0086,54.6992,55.5972,481430.759952,0
+NEU.US,D,20090603,000000,55.0312,55.7442,53.5621,55.6707,344678.45658554,0
+NEU.US,D,20090604,000000,56.1164,57.9497,55.5521,57.4169,257311.65225535,0
+NEU.US,D,20090605,000000,57.7509,58.6852,56.5914,57.2348,274828.9186036,0
+NEU.US,D,20090608,000000,57.2476,57.3445,54.7589,55.6041,259027.02923512,0
+NEU.US,D,20090609,000000,56.0389,57.1878,56.0086,56.0389,265886.4950388,0
+NEU.US,D,20090610,000000,56.1849,56.9448,54.0939,55.3181,403975.36296865,0
+NEU.US,D,20090611,000000,55.4278,56.2995,55.178,55.2133,186391.02471879,0
+NEU.US,D,20090612,000000,55.2663,55.6795,53.6953,55.2006,382224.79128816,0
+NEU.US,D,20090615,000000,54.4759,54.4759,51.7288,52.5552,386691.91883967,0
+NEU.US,D,20090616,000000,52.7217,53.3565,50.7641,50.9922,263030.596579,0
+NEU.US,D,20090617,000000,50.7855,52.5866,49.7004,51.5377,244532.093756,0
+NEU.US,D,20090618,000000,51.1616,52.7855,50.7121,51.572,222775.39572915,0
+NEU.US,D,20090619,000000,52.3262,52.8344,50.9844,52.0461,374937.50229729,0
+NEU.US,D,20090622,000000,51.4995,51.5074,48.2255,48.246,313919.09258803,0
+NEU.US,D,20090623,000000,48.4566,48.9041,47.4556,48.0844,248235.47012842,0
+NEU.US,D,20090624,000000,48.4262,49.8875,47.8974,48.3234,181944.3183218,0
+NEU.US,D,20090625,000000,48.5594,49.3331,47.8425,48.7523,224581.64684655,0
+NEU.US,D,20090626,000000,48.6123,49.1628,48.1178,48.7348,547038.82413989,0
+NEU.US,D,20090629,000000,49.3253,50.7944,48.5594,50.0413,309583.68148318,0
+NEU.US,D,20090630,000000,50.0413,50.623,49.5859,49.6201,229728.79884361,0
+NEU.US,D,20090701,000000,49.6563,52.0461,49.6563,51.2488,173636.99266259,0
+NEU.US,D,20090702,000000,50.5485,50.5485,49.0462,49.1187,204450.47271958,0
+NEU.US,D,20090706,000000,49.0021,49.0021,46.9993,48.583,282301.01904291,0
+NEU.US,D,20090707,000000,48.7142,49.907,48.5673,48.6407,174616.18702187,0
+NEU.US,D,20090708,000000,49.0021,50.3566,48.3704,49.1999,288851.10435557,0
+NEU.US,D,20090709,000000,49.6563,50.5936,49.3331,49.7239,115369.31246734,0
+NEU.US,D,20090710,000000,49.3096,50.4467,48.3303,49.1334,99654.213005576,0
+NEU.US,D,20090713,000000,49.1912,50.0099,47.4626,49.9903,119789.47136344,0
+NEU.US,D,20090714,000000,50.1069,50.9246,48.9198,50.6161,139893.07693181,0
+NEU.US,D,20090715,000000,52.1499,56.1438,51.9266,55.7442,588437.60964292,0
+NEU.US,D,20090716,000000,55.8118,57.7293,55.274,56.5276,280798.02207014,0
+NEU.US,D,20090717,000000,56.6736,56.8587,56.0086,56.6422,106158.35072057,0
+NEU.US,D,20090720,000000,57.0781,59.3042,57.0781,59.0378,231446.21793883,0
+NEU.US,D,20090721,000000,59.4374,59.6352,57.6137,58.4414,224235.50827741,0
+NEU.US,D,20090722,000000,58.3238,59.695,58.3238,59.1053,139444.83259006,0
+NEU.US,D,20090723,000000,59.1564,60.1298,58.553,59.2141,322073.25958833,0
+NEU.US,D,20090724,000000,58.6724,59.3707,57.3082,59.3707,158733.63409304,0
+NEU.US,D,20090727,000000,58.8556,60.1582,58.5159,59.1711,93013.253555291,0
+NEU.US,D,20090728,000000,58.5902,59.2778,56.9448,59.0153,170743.31506694,0
+NEU.US,D,20090729,000000,59.3248,59.3248,53.4779,54.1683,558534.91307757,0
+NEU.US,D,20090730,000000,55.0086,57.9321,55.0086,56.9742,268675.00368865,0
+NEU.US,D,20090731,000000,56.9987,57.7293,55.6481,55.751,200240.65171505,0
+NEU.US,D,20090803,000000,56.1164,58.3914,56.1164,58.1201,226263.32892137,0
+NEU.US,D,20090804,000000,57.5423,58.8331,57.3944,58.5305,100310.75312343,0
+NEU.US,D,20090805,000000,58.3914,58.5226,56.3063,57.6932,197183.60488322,0
+NEU.US,D,20090806,000000,57.9967,58.3836,56.5403,56.9518,149337.86089785,0
+NEU.US,D,20090807,000000,57.7695,58.5755,57.028,57.9085,141815.72862999,0
+NEU.US,D,20090810,000000,57.5012,58.0977,56.3847,57.0986,112989.22690791,0
+NEU.US,D,20090811,000000,56.8264,57.2269,54.9176,56.8264,127602.60508324,0
+NEU.US,D,20090812,000000,56.9311,58.1495,56.9311,57.2857,190790.76246037,0
+NEU.US,D,20090813,000000,57.7774,58.8782,57.2925,58.553,182979.67085602,0
+NEU.US,D,20090814,000000,58.7195,58.7195,56.0703,56.938,153733.51440854,0
+NEU.US,D,20090817,000000,55.6481,55.6481,53.4857,53.9763,279544.16318255,0
+NEU.US,D,20090818,000000,54.3671,56.1926,53.8079,55.7667,173421.54948239,0
+NEU.US,D,20090819,000000,55.0596,57.7901,54.7432,57.4923,186786.17405877,0
+NEU.US,D,20090820,000000,57.5207,58.4198,57.2035,58.1426,139606.15971078,0
+NEU.US,D,20090821,000000,58.7596,59.2023,58.1114,58.31,185725.29508139,0
+NEU.US,D,20090824,000000,58.6275,61.7791,58.6275,61.5656,543831.68182233,0
+NEU.US,D,20090825,000000,62.1493,64.6535,61.9945,63.4734,629899.70072498,0
+NEU.US,D,20090826,000000,63.5577,64.677,62.1874,62.6801,302248.40277918,0
+NEU.US,D,20090827,000000,62.6429,63.1218,60.5675,62.3883,235493.69076493,0
+NEU.US,D,20090828,000000,62.9984,63.6175,61.0926,61.7967,143189.05127152,0
+NEU.US,D,20090831,000000,61.0622,61.5421,60.5343,61.2611,214499.72285945,0
+NEU.US,D,20090901,000000,60.8222,63.0121,59.1641,59.6578,318989.66525564,0
+NEU.US,D,20090902,000000,59.695,61.2531,59.2141,60.7899,203131.26613751,0
+NEU.US,D,20090903,000000,61.0268,61.5195,59.7762,61.1307,138167.48937477,0
+NEU.US,D,20090904,000000,61.5195,61.7967,60.5264,61.7379,92114.72275636,0
+NEU.US,D,20090908,000000,62.3432,63.5195,61.7575,62.5331,195146.59471974,0
+NEU.US,D,20090909,000000,62.6801,65.0385,62.1797,64.8337,213939.16216785,0
+NEU.US,D,20090910,000000,64.9562,65.6868,63.6586,65.6721,173555.30804451,0
+NEU.US,D,20090911,000000,65.5537,66.057,64.255,65.0453,111477.04041561,0
+NEU.US,D,20090914,000000,64.2804,65.4283,63.8104,65.3341,137238.32684406,0
+NEU.US,D,20090915,000000,66.2842,67.5946,65.5878,66.9354,275032.10909109,0
+NEU.US,D,20090916,000000,67.5731,68.3193,66.7053,67.7336,187870.53736385,0
+NEU.US,D,20090917,000000,67.4478,70.2702,66.7338,70.2565,356252.14591041,0
+NEU.US,D,20090918,000000,70.3751,71.3554,69.4025,69.7022,373996.08707385,0
+NEU.US,D,20090921,000000,69.2987,70.3614,68.4487,69.1058,141895.37113261,0
+NEU.US,D,20090922,000000,69.6514,70.9646,68.7659,70.4701,105810.17003598,0
+NEU.US,D,20090923,000000,70.6316,71.6492,69.1724,69.2262,140220.83646187,0
+NEU.US,D,20090924,000000,69.9031,70.2271,66.3293,67.0991,224014.95980859,0
+NEU.US,D,20090925,000000,66.5683,67.4124,66.2176,66.5339,169680.39397411,0
+NEU.US,D,20090928,000000,66.6074,70.2341,66.6074,70.1528,172258.56473241,0
+NEU.US,D,20090929,000000,70.0568,70.991,68.5984,69.1801,122767.89675036,0
+NEU.US,D,20090930,000000,69.2606,70.3751,68.0392,68.568,163470.32088423,0
+NEU.US,D,20091001,000000,68.4133,68.7502,63.8104,64.1316,461958.16805834,0
+NEU.US,D,20091002,000000,63.2678,64.8259,62.8613,64.3549,219622.36947109,0
+NEU.US,D,20091005,000000,64.8553,67.2058,64.3549,66.9501,241357.62528569,0
+NEU.US,D,20091006,000000,67.5731,69.1646,66.8816,68.1753,234528.79121381,0
+NEU.US,D,20091007,000000,67.6584,69.1577,66.9267,67.5348,143984.45524014,0
+NEU.US,D,20091008,000000,67.9119,69.2262,67.5946,68.6191,172419.89185313,0
+NEU.US,D,20091009,000000,68.6191,69.5699,67.7944,69.3065,138663.72342964,0
+NEU.US,D,20091012,000000,69.8657,70.3525,68.7826,69.3202,76366.949447361,0
+NEU.US,D,20091013,000000,69.5415,70.5955,68.3978,69.8727,120188.70493433,0
+NEU.US,D,20091014,000000,71.2801,72.1496,70.5955,71.7002,216108.90983572,0
+NEU.US,D,20091015,000000,71.7745,72.6002,70.7443,70.7512,308691.2770306,0
+NEU.US,D,20091016,000000,70.5445,70.5445,68.568,68.7592,230331.22290199,0
+NEU.US,D,20091019,000000,69.1352,70.8803,69.1352,70.0489,116479.20221558,0
+NEU.US,D,20091020,000000,70.3525,70.3525,68.8335,69.4779,119017.55172254,0
+NEU.US,D,20091021,000000,69.4779,71.613,69.284,69.4692,134784.72512834,0
+NEU.US,D,20091022,000000,69.4692,72.0175,67.9178,71.4924,392330.19960295,0
+NEU.US,D,20091023,000000,75.5197,77.1984,74.8018,75.9458,489084.60866653,0
+NEU.US,D,20091026,000000,76.4355,77.8526,73.225,73.8802,343062.12220519,0
+NEU.US,D,20091027,000000,73.5355,75.5296,72.2996,75.221,382158.42253596,0
+NEU.US,D,20091028,000000,74.4444,74.5815,69.6073,70.1967,511201.74007068,0
+NEU.US,D,20091029,000000,70.7512,71.6404,69.8059,70.6904,317788.9013698,0
+NEU.US,D,20091030,000000,70.3614,70.6904,67.6025,68.909,275804.02873199,0
+NEU.US,D,20091102,000000,69.1508,70.5817,67.1392,70.1312,411987.60294505,0
+NEU.US,D,20091103,000000,69.5926,74.9369,69.5926,74.604,413805.08569741,0
+NEU.US,D,20091104,000000,75.0996,75.1428,73.4386,73.9253,458601.95131279,0
+NEU.US,D,20091105,000000,74.3974,77.6764,73.7803,76.7116,218760.59675029,0
+NEU.US,D,20091106,000000,75.9174,78.2541,75.789,76.4502,155993.1151563,0
+NEU.US,D,20091109,000000,77.3698,78.8398,77.2405,78.6703,210093.85877151,0
+NEU.US,D,20091110,000000,79.1052,80.8113,78.5989,79.1297,267797.91510198,0
+NEU.US,D,20091111,000000,80.1836,80.5048,78.6547,79.3804,227665.24117924,0
+NEU.US,D,20091112,000000,79.4197,79.7565,78.0886,78.3687,186469.64616369,0
+NEU.US,D,20091113,000000,78.3687,79.8359,77.1563,79.496,182933.72325835,0
+NEU.US,D,20091116,000000,79.5391,83.152,79.5391,82.5467,233169.76338043,0
+NEU.US,D,20091117,000000,82.4086,82.9532,81.8945,82.9101,189559.36684274,0
+NEU.US,D,20091118,000000,82.9532,83.1256,82.1962,82.6819,219429.38956086,0
+NEU.US,D,20091119,000000,82.1716,82.2481,81.3451,81.6418,158839.82409655,0
+NEU.US,D,20091120,000000,80.8025,80.916,79.5391,80.4841,215017.39912656,0
+NEU.US,D,20091123,000000,81.8347,83.2704,80.7712,81.4586,151942.57915703,0
+NEU.US,D,20091124,000000,82.0188,82.2784,81.0758,81.6869,128020.2176932,0
+NEU.US,D,20091125,000000,82.0962,82.0962,81.1109,81.4803,93378.79222122,0
+NEU.US,D,20091127,000000,78.4891,80.7046,78.4891,79.5862,159533.12229255,0
+NEU.US,D,20091130,000000,78.9907,79.2111,75.9251,77.1769,266195.87552978,0
+NEU.US,D,20091201,000000,77.7292,78.7398,77.4422,77.8741,200556.15855239,0
+NEU.US,D,20091202,000000,78.0171,80.7457,77.9887,80.3686,189705.37809758,0
+NEU.US,D,20091203,000000,80.4206,81.9894,78.975,79.0494,203276.25633461,0
+NEU.US,D,20091204,000000,80.4206,82.0904,77.5226,78.9671,210782.05167888,0
+NEU.US,D,20091207,000000,78.4363,79.637,78.2815,79.6106,114908.8154329,0
+NEU.US,D,20091208,000000,79.4471,80.2305,78.2541,78.834,137068.83126153,0
+NEU.US,D,20091209,000000,78.6547,82.1629,77.5911,82.1041,247135.79095746,0
+NEU.US,D,20091210,000000,82.1119,83.0805,80.1375,80.6997,178072.46742459,0
+NEU.US,D,20091211,000000,81.2216,82.2481,80.352,81.3332,106943.54411191,0
+NEU.US,D,20091214,000000,82.7623,83.7945,81.6281,83.2637,114549.40311332,0
+NEU.US,D,20091215,000000,83.6398,84.7533,82.6673,82.9738,142547.82701957,0
+NEU.US,D,20091216,000000,84.1422,85.4467,82.6897,83.8307,209544.52971489,0
+NEU.US,D,20091217,000000,83.9502,84.2137,81.8347,82.4009,122170.57798062,0
+NEU.US,D,20091218,000000,83.3155,83.9942,82.5399,82.918,283745.81572528,0
+NEU.US,D,20091221,000000,83.2784,85.8277,83.2784,84.9502,176734.88180346,0
+NEU.US,D,20091222,000000,85.1548,87.0676,85.1548,86.6103,129979.6274695,0
+NEU.US,D,20091223,000000,87.5229,88.044,86.2919,87.5044,101889.30836791,0
+NEU.US,D,20091224,000000,88.0695,88.711,88.0264,88.6943,31756.937395869,0
+NEU.US,D,20091228,000000,88.9127,89.2819,85.4966,86.6798,161754.94390444,0
+NEU.US,D,20091229,000000,86.7012,87.2428,85.9119,86.2205,77109.258414206,0
+NEU.US,D,20091230,000000,86.2205,87.1302,85.3713,86.5416,79901.851294975,0
+NEU.US,D,20091231,000000,86.3105,86.4358,84.3655,84.5858,86688.822000085,0
+NEU.US,D,20100104,000000,85.8354,88.5806,85.8354,88.5806,141454.27419496,0
+NEU.US,D,20100105,000000,89.2281,93.5119,88.5806,91.4023,313857.82912446,0
+NEU.US,D,20100106,000000,91.6246,92.3758,90.4856,91.6599,167693.4156392,0
+NEU.US,D,20100107,000000,91.7236,91.7236,88.5806,89.1663,201627.24810704,0
+NEU.US,D,20100108,000000,88.6679,88.6679,87.5386,87.9852,135904.82545382,0
+NEU.US,D,20100111,000000,88.6943,88.6943,85.3527,86.3585,223127.66064464,0
+NEU.US,D,20100112,000000,85.5603,86.2205,82.5066,84.717,247839.29973071,0
+NEU.US,D,20100113,000000,84.9835,86.5063,81.161,85.8277,387061.5417365,0
+NEU.US,D,20100114,000000,86.0559,87.7727,85.9735,86.5505,140634.36484093,0
+NEU.US,D,20100115,000000,86.8923,86.8923,83.9502,84.6886,143424.91560624,0
+NEU.US,D,20100119,000000,85.5994,87.8158,85.148,87.8158,131214.08626032,0
+NEU.US,D,20100120,000000,87.8961,89.5052,86.4819,89.0282,242617.61051964,0
+NEU.US,D,20100121,000000,89.5621,89.8793,86.952,86.952,249576.11892274,0
+NEU.US,D,20100122,000000,86.6434,87.5925,84.7611,85.1274,216151.79426021,0
+NEU.US,D,20100125,000000,86.0383,86.0383,84.4772,84.7072,136249.94296524,0
+NEU.US,D,20100126,000000,84.3107,84.4213,82.3391,82.629,181567.54802088,0
+NEU.US,D,20100127,000000,82.0639,83.0041,79.6106,81.9426,291033.10471616,0
+NEU.US,D,20100128,000000,82.2784,82.3254,77.8321,78.1631,216343.75311271,0
+NEU.US,D,20100129,000000,73.6599,75.7254,66.4596,66.4908,807830.24112564,0
+NEU.US,D,20100201,000000,66.2921,66.2921,63.0308,65.3421,563024.50389906,0
+NEU.US,D,20100202,000000,65.6251,66.1421,63.4793,65.0678,372687.09106906,0
+NEU.US,D,20100203,000000,66.0648,66.812,64.5536,66.5339,476074.29112109,0
+NEU.US,D,20100204,000000,65.9228,66.812,63.9709,64.1756,423738.95631424,0
+NEU.US,D,20100205,000000,64.6251,64.6251,60.3355,62.4284,371200.4310199,0
+NEU.US,D,20100208,000000,62.3501,62.9613,60.2836,60.3893,219685.67505011,0
+NEU.US,D,20100209,000000,60.8429,62.0611,60.7038,61.452,335898.38119916,0
+NEU.US,D,20100210,000000,61.4597,62.6879,61.1513,62.165,244329.92432625,0
+NEU.US,D,20100211,000000,62.1797,63.2608,61.4304,62.8476,191521.83979223,0
+NEU.US,D,20100212,000000,61.8408,64.4117,61.4597,64.1189,218754.47040393,0
+NEU.US,D,20100216,000000,64.5605,65.0316,64.0081,65.0012,135445.3494771,0
+NEU.US,D,20100217,000000,65.3812,66.6829,64.2039,65.8709,235550.8699976,0
+NEU.US,D,20100218,000000,65.6251,65.9729,65.3107,65.8465,101351.21094629,0
+NEU.US,D,20100219,000000,65.3959,67.4368,65.3959,66.7983,145294.47230266,0
+NEU.US,D,20100222,000000,67.1764,68.3978,66.9775,67.9629,189065.17490333,0
+NEU.US,D,20100223,000000,68.1675,68.4731,66.0845,66.1,153578.31363418,0
+NEU.US,D,20100224,000000,66.3928,67.7944,65.8248,67.0423,113909.19991908,0
+NEU.US,D,20100225,000000,65.916,66.1421,64.8621,65.9522,100811.0714092,0
+NEU.US,D,20100226,000000,65.7887,66.1354,64.9052,65.6251,107656.2424047,0
+NEU.US,D,20100301,000000,66.1421,67.1519,64.8553,67.0784,187598.93600871,0
+NEU.US,D,20100302,000000,67.2419,68.4417,67.1392,67.769,176108.97341737,0
+NEU.US,D,20100303,000000,67.9238,68.8277,67.6721,68.339,182304.7516991,0
+NEU.US,D,20100304,000000,69.0254,72.9097,69.0254,72.5493,436043.72297098,0
+NEU.US,D,20100305,000000,73.2485,74.9008,72.9185,74.2122,296376.29979662,0
+NEU.US,D,20100308,000000,74.4042,74.6568,73.8234,74.3749,154335.93846691,0
+NEU.US,D,20100309,000000,74.1544,75.3778,73.7578,74.3395,174992.9573228,0
+NEU.US,D,20100310,000000,74.1398,75.4139,74.1232,75.2435,272775.5715165,0
+NEU.US,D,20100311,000000,75.0917,76.3385,73.7882,76.2847,254065.70974421,0
+NEU.US,D,20100312,000000,76.7772,77.2131,75.6676,76.1945,211464.11823987,0
+NEU.US,D,20100315,000000,76.7361,79.3109,76.7361,78.2326,326939.62071073,0
+NEU.US,D,20100316,000000,78.3119,79.169,76.9399,77.7968,292685.17611693,0
+NEU.US,D,20100317,000000,78.1561,78.8712,77.8321,78.2072,174037.2472912,0
+NEU.US,D,20100318,000000,77.9819,78.5362,76.6361,76.7998,188562.81450211,0
+NEU.US,D,20100319,000000,76.7577,77.1112,71.8256,73.4022,450086.32987746,0
+NEU.US,D,20100322,000000,72.3288,77.0867,72.3288,77.0359,429196.50986004,0
+NEU.US,D,20100323,000000,77.0113,77.2719,75.2749,76.5726,289461.69687575,0
+NEU.US,D,20100324,000000,76.4158,79.2806,75.4982,78.306,327807.51977788,0
+NEU.US,D,20100325,000000,79.0621,80.5508,77.2933,77.309,257943.68698778,0
+NEU.US,D,20100326,000000,77.3756,78.3903,76.1945,76.8447,82573.95936407,0
+NEU.US,D,20100329,000000,77.2639,78.8956,76.9182,77.7224,257379.04206527,0
+NEU.US,D,20100330,000000,77.7968,78.5753,76.1945,76.4981,159814.93422494,0
+NEU.US,D,20100331,000000,76.0183,77.1425,75.9037,75.9037,153408.81805165,0
+NEU.US,D,20100401,000000,76.6441,77.3169,75.9114,77.0799,113994.96876806,0
+NEU.US,D,20100405,000000,77.0955,78.8398,76.8447,78.8398,87777.269536064,0
+NEU.US,D,20100406,000000,77.7449,79.7634,77.7361,79.4197,216373.36378676,0
+NEU.US,D,20100407,000000,78.8643,79.5107,77.7517,79.1052,213642.03436956,0
+NEU.US,D,20100408,000000,79.6174,81.0678,79.02,80.1091,325377.40238986,0
+NEU.US,D,20100409,000000,80.2305,80.9317,79.8809,80.398,150476.3402624,0
+NEU.US,D,20100412,000000,80.7956,82.5868,80.5576,81.7671,2707959.4479722,0
+NEU.US,D,20100413,000000,81.7604,83.1451,80.9474,82.1962,321385.06668097,0
+NEU.US,D,20100414,000000,82.6673,83.4488,81.8857,82.6593,223668.82123945,0
+NEU.US,D,20100415,000000,82.6085,83.5428,81.731,82.8004,256808.2707964,0
+NEU.US,D,20100416,000000,82.9023,83.0737,80.6997,80.7173,245991.18524654,0
+NEU.US,D,20100419,000000,80.2902,81.9082,79.2669,81.6506,289634.25563145,0
+NEU.US,D,20100420,000000,82.7035,83.2941,81.4371,83.2411,218895.37637013,0
+NEU.US,D,20100421,000000,83.1952,83.9129,81.4146,82.6673,256069.02500274,0
+NEU.US,D,20100422,000000,81.487,81.7671,75.0692,79.4471,719547.54801518,0
+NEU.US,D,20100423,000000,79.7536,81.962,78.923,81.9122,288213.96433451,0
+NEU.US,D,20100426,000000,81.2295,84.6387,81.2295,82.9973,256512.16405585,0
+NEU.US,D,20100427,000000,82.7387,83.6251,80.6105,80.679,246825.38940873,0
+NEU.US,D,20100428,000000,80.9788,81.7878,79.8359,80.5048,165220.41382669,0
+NEU.US,D,20100429,000000,81.8347,85.6964,81.0678,84.7611,430308.44172371,0
+NEU.US,D,20100430,000000,84.528,85.0491,80.9621,81.0678,300326.77213874,0
+NEU.US,D,20100503,000000,80.8976,82.6222,80.7173,82.3715,210788.17802523,0
+NEU.US,D,20100504,000000,80.1756,81.0915,76.4158,77.6342,389567.21739625,0
+NEU.US,D,20100505,000000,76.1945,78.0729,74.0243,76.2152,214379.23804778,0
+NEU.US,D,20100506,000000,75.6451,77.1112,67.5348,72.4307,359495.02524837,0
+NEU.US,D,20100507,000000,71.0047,74.7226,69.9383,72.9548,336282.29890416,0
+NEU.US,D,20100510,000000,78.5753,80.2305,76.4228,78.8193,348548.26536731,0
+NEU.US,D,20100511,000000,77.3404,78.6959,76.7273,77.6527,157977.03031804,0
+NEU.US,D,20100512,000000,77.6911,79.8583,77.6911,79.4902,201884.554654,0
+NEU.US,D,20100513,000000,79.4391,80.4704,78.1925,78.5833,121460.94286101,0
+NEU.US,D,20100514,000000,77.789,77.789,75.221,75.789,148075.83354844,0
+NEU.US,D,20100517,000000,76.2024,77.1338,72.9391,75.0996,198485.45348395,0
+NEU.US,D,20100518,000000,76.594,77.8252,73.7803,74.1015,139853.2556805,0
+NEU.US,D,20100519,000000,72.989,72.989,69.4025,71.707,602223.93106015,0
+NEU.US,D,20100520,000000,69.5642,69.9834,67.5731,67.8238,294460.79550254,0
+NEU.US,D,20100521,000000,66.6388,70.7796,66.6161,69.3202,462413.55980416,0
+NEU.US,D,20100524,000000,69.3202,71.8481,69.3202,70.424,288325.25962665,0
+NEU.US,D,20100525,000000,67.8797,71.9235,67.1313,71.7294,255153.13622247,0
+NEU.US,D,20100526,000000,72.5925,72.9548,70.7119,71.2995,362947.22142018,0
+NEU.US,D,20100527,000000,73.0782,76.6901,72.894,76.6745,315148.4460902,0
+NEU.US,D,20100528,000000,76.4824,77.9495,75.173,75.8792,293224.29459628,0
+NEU.US,D,20100601,000000,74.9634,77.073,73.9331,73.9478,249143.19044689,0
+NEU.US,D,20100602,000000,73.6961,76.3159,72.7921,76.3159,236253.35771312,0
+NEU.US,D,20100603,000000,75.8272,77.3551,74.8782,76.6822,211978.7313338,0
+NEU.US,D,20100604,000000,74.0741,75.4982,71.4573,71.9146,258509.35296801,0
+NEU.US,D,20100607,000000,72.3563,73.1457,69.621,69.7639,226113.23343563,0
+NEU.US,D,20100608,000000,69.6806,69.8276,67.381,69.4181,241263.68797489,0
+NEU.US,D,20100609,000000,69.8874,72.3348,69.1724,69.6367,144043.67658825,0
+NEU.US,D,20100610,000000,71.3299,72.5247,70.6396,72.184,188047.18035045,0
+NEU.US,D,20100611,000000,72.2996,73.9019,70.4328,73.8167,116438.35990652,0
+NEU.US,D,20100614,000000,74.9634,75.3053,72.9018,73.1966,107655.22134696,0
+NEU.US,D,20100615,000000,73.608,75.5677,73.4169,75.5296,117830.06158715,0
+NEU.US,D,20100616,000000,74.6628,77.0563,74.6628,76.0789,127791.50076257,0
+NEU.US,D,20100617,000000,75.8645,76.2386,73.6961,75.3915,102867.48166948,0
+NEU.US,D,20100618,000000,75.46,77.7145,74.9155,77.3472,220141.06679592,0
+NEU.US,D,20100621,000000,78.6331,78.8555,74.4365,75.0996,166845.93772658,0
+NEU.US,D,20100622,000000,75.1867,75.5363,72.2447,72.3856,176844.13498015,0
+NEU.US,D,20100623,000000,72.4729,72.9616,70.8676,71.8686,194417.55950333,0
+NEU.US,D,20100624,000000,71.3867,71.6345,68.663,68.8718,194619.72893309,0
+NEU.US,D,20100625,000000,68.9725,70.0646,68.2458,69.3947,185358.73535774,0
+NEU.US,D,20100628,000000,69.5338,70.2702,68.0138,69.0921,90766.926557963,0
+NEU.US,D,20100629,000000,67.0991,67.6778,66.4312,66.8953,332191.94165356,0
+NEU.US,D,20100630,000000,66.8963,67.6093,64.1433,64.3519,308433.97048365,0
+NEU.US,D,20100701,000000,64.3098,66.7826,62.3265,66.2842,344334.36013187,0
+NEU.US,D,20100702,000000,66.7671,67.1225,65.8542,66.3928,163662.27973673,0
+NEU.US,D,20100706,000000,66.8816,68.718,64.7133,65.1365,175171.64242485,0
+NEU.US,D,20100707,000000,65.2225,70.3525,65.2225,70.2194,320038.2915403,0
+NEU.US,D,20100708,000000,71.1321,71.9519,70.1391,71.5004,266997.40584474,0
+NEU.US,D,20100709,000000,71.6208,73.463,71.2507,73.3357,209533.2980799,0
+NEU.US,D,20100712,000000,73.3661,73.9331,72.3201,73.1369,225630.27313121,0
+NEU.US,D,20100713,000000,74.6628,75.6676,73.5433,74.5972,209907.00520764,0
+NEU.US,D,20100714,000000,74.512,75.2288,73.6814,74.4747,87745.616746556,0
+NEU.US,D,20100715,000000,74.4208,74.5972,72.7844,74.1995,177186.18931837,0
+NEU.US,D,20100716,000000,73.3876,73.4169,70.4701,70.8158,191047.04794961,0
+NEU.US,D,20100719,000000,71.1869,71.5218,69.3623,71.1547,111214.62858001,0
+NEU.US,D,20100720,000000,70.2986,72.8861,69.8942,72.8138,96386.828282189,0
+NEU.US,D,20100721,000000,73.7509,74.4669,72.1623,72.5414,138522.81746345,0
+NEU.US,D,20100722,000000,73.9165,77.073,73.9165,77.0279,318719.08495824,0
+NEU.US,D,20100723,000000,76.4903,79.1386,76.4502,78.7899,165255.12978938,0
+NEU.US,D,20100726,000000,79.2257,80.7545,78.9073,80.7545,177648.72846828,0
+NEU.US,D,20100727,000000,81.0621,81.3833,79.2806,79.4324,97215.927155748,0
+NEU.US,D,20100728,000000,79.5107,80.16,78.1347,78.2072,80017.23081802,0
+NEU.US,D,20100729,000000,79.5939,80.732,77.8604,78.9907,162922.01288534,0
+NEU.US,D,20100730,000000,77.5764,79.9269,77.3629,78.9975,69720.884708447,0
+NEU.US,D,20100802,000000,80.9474,81.8504,80.3285,81.6712,183589.24231848,0
+NEU.US,D,20100803,000000,81.731,81.7447,79.6968,80.925,144316.2990011,0
+NEU.US,D,20100804,000000,77.17,78.2541,76.1309,77.6607,282743.13703829,0
+NEU.US,D,20100805,000000,77.1632,80.4704,76.837,79.6018,183866.97001997,0
+NEU.US,D,20100806,000000,78.2982,80.0298,77.6841,78.7115,108826.37455876,0
+NEU.US,D,20100809,000000,79.1131,80.7956,78.782,80.5429,97601.886976198,0
+NEU.US,D,20100810,000000,79.0974,79.5616,77.6263,78.5989,116668.09789489,0
+NEU.US,D,20100811,000000,76.8154,77.218,73.9949,75.0613,150610.09882452,0
+NEU.US,D,20100812,000000,73.1692,75.8645,72.9469,74.9155,96863.662240258,0
+NEU.US,D,20100813,000000,74.3905,74.8537,72.9685,73.6295,84654.875009778,0
+NEU.US,D,20100816,000000,73.0409,74.2827,72.7921,73.7431,85303.246665824,0
+NEU.US,D,20100817,000000,74.9938,77.9731,74.9938,76.3003,138414.58534448,0
+NEU.US,D,20100818,000000,76.3003,76.7704,75.2661,75.7686,124699.73796806,0
+NEU.US,D,20100819,000000,75.2749,75.4139,71.7815,72.7099,213881.98293518,0
+NEU.US,D,20100820,000000,72.2535,72.5247,70.4701,72.1496,108294.40348349,0
+NEU.US,D,20100823,000000,72.5925,73.1605,70.8519,71.3955,141572.71689119,0
+NEU.US,D,20100824,000000,70.2341,71.5455,68.9648,70.1665,206787.67385452,0
+NEU.US,D,20100825,000000,69.5642,72.3709,68.7308,71.9373,160382.64232062,0
+NEU.US,D,20100826,000000,72.4671,74.8626,72.2164,73.2985,197722.72336258,0
+NEU.US,D,20100827,000000,74.2887,74.8861,72.8295,74.8175,106797.53285708,0
+NEU.US,D,20100830,000000,74.1711,74.3513,72.5337,72.5561,175031.75751639,0
+NEU.US,D,20100831,000000,72.2456,74.5913,71.713,74.0868,161654.8802473,0
+NEU.US,D,20100901,000000,75.173,76.9399,74.7283,76.8664,149517.56705764,0
+NEU.US,D,20100902,000000,77.0084,77.0084,75.3915,76.3924,121595.72248084,0
+NEU.US,D,20100903,000000,77.0867,79.4254,77.0867,78.2982,124052.38736974,0
+NEU.US,D,20100907,000000,78.1347,78.1405,75.8713,76.4295,93850.520890659,0
+NEU.US,D,20100908,000000,76.8233,78.2473,76.1886,77.789,108346.47742751,0
+NEU.US,D,20100909,000000,79.3804,79.5939,76.9182,77.6684,71016.606962815,0
+NEU.US,D,20100910,000000,78.2982,78.9604,77.883,78.4128,93060.22221069,0
+NEU.US,D,20100913,000000,79.0494,80.9699,78.7692,79.8123,124588.44267592,0
+NEU.US,D,20100914,000000,79.3804,79.5616,78.5195,78.8868,95869.152015077,0
+NEU.US,D,20100915,000000,78.4275,79.0416,76.8958,78.6401,103728.23333255,0
+NEU.US,D,20100916,000000,78.1925,80.0669,78.1925,79.4784,101372.65315853,0
+NEU.US,D,20100917,000000,79.9475,79.9475,78.5285,78.8555,251733.6138979,0
+NEU.US,D,20100920,000000,78.975,81.7945,78.4891,81.7377,142544.76384638,0
+NEU.US,D,20100921,000000,81.4371,81.7377,79.4137,79.8496,107577.62095978,0
+NEU.US,D,20100922,000000,79.1386,80.5821,78.5362,78.6117,74494.32957777,0
+NEU.US,D,20100923,000000,77.7067,79.9553,77.4569,78.0475,126196.60859447,0
+NEU.US,D,20100924,000000,79.4902,80.1522,78.834,79.8653,72706.457499442,0
+NEU.US,D,20100927,000000,80.7712,81.7945,80.3285,81.1179,109898.48517112,0
+NEU.US,D,20100928,000000,81.1972,84.3655,80.0298,84.052,139579.61220992,0
+NEU.US,D,20100929,000000,83.2704,85.48,82.961,83.9189,151732.24126547,0
+NEU.US,D,20100930,000000,84.9148,85.4545,83.1598,83.7818,122696.42270954,0
+NEU.US,D,20101001,000000,85.0344,85.9217,84.0296,85.1548,133795.32019179,0
+NEU.US,D,20101004,000000,84.8023,85.8189,83.4194,84.8777,123080.34041454,0
+NEU.US,D,20101005,000000,85.8189,87.7111,85.3438,87.4868,82683.212540758,0
+NEU.US,D,20101006,000000,87.3496,88.0264,85.4966,86.1371,90160.418268685,0
+NEU.US,D,20101007,000000,87.0587,87.1037,85.6533,86.3653,43206.057678162,0
+NEU.US,D,20101008,000000,85.8688,88.5522,85.7826,87.6894,86001.650150448,0
+NEU.US,D,20101011,000000,87.5229,88.044,86.952,87.0499,44679.443976864,0
+NEU.US,D,20101012,000000,86.6798,87.1939,85.1362,86.5505,54102.785730657,0
+NEU.US,D,20101013,000000,86.9618,89.0028,86.9383,88.5435,99828.813876732,0
+NEU.US,D,20101014,000000,88.4887,89.0665,87.9755,88.6424,64313.362991242,0
+NEU.US,D,20101015,000000,89.2741,89.5287,86.5063,87.8158,81012.762100927,0
+NEU.US,D,20101018,000000,87.6268,89.943,87.3584,89.8706,93790.278484822,0
+NEU.US,D,20101019,000000,88.0695,89.5542,86.4632,87.0676,96550.197518358,0
+NEU.US,D,20101020,000000,87.8511,90.561,87.5386,89.8352,63628.233257056,0
+NEU.US,D,20101021,000000,90.514,91.8851,88.5522,90.0547,98289.058825836,0
+NEU.US,D,20101022,000000,90.1408,90.1408,87.8511,88.0792,62107.878302955,0
+NEU.US,D,20101025,000000,88.4093,91.0978,88.4093,90.1869,93943.43714373,0
+NEU.US,D,20101026,000000,89.2741,90.8636,88.6591,89.515,47685.43792238,0
+NEU.US,D,20101027,000000,88.4642,88.8608,86.6699,88.5612,58841.514637295,0
+NEU.US,D,20101028,000000,87.3143,87.3143,85.2812,86.2205,173574.70814131,0
+NEU.US,D,20101029,000000,84.9148,88.0107,84.8689,87.3584,109233.77659146,0
+NEU.US,D,20101101,000000,87.8863,88.5151,85.1802,86.1117,105039.27145281,0
+NEU.US,D,20101102,000000,87.6268,88.9293,86.5681,87.7111,169221.93905512,0
+NEU.US,D,20101103,000000,87.8863,88.1517,85.6964,87.1478,77295.090920349,0
+NEU.US,D,20101104,000000,88.6943,90.2789,87.9675,90.0154,100928.49304769,0
+NEU.US,D,20101105,000000,89.9812,90.944,89.6981,90.2789,70237.539917832,0
+NEU.US,D,20101108,000000,89.6981,91.2466,89.3358,90.4346,70677.615797763,0
+NEU.US,D,20101109,000000,90.5051,91.3367,89.1566,89.5052,75584.8192292,0
+NEU.US,D,20101110,000000,89.9812,91.9312,89.2741,91.1359,84233.178168915,0
+NEU.US,D,20101111,000000,89.7599,91.6158,89.5542,91.2368,66905.828557704,0
+NEU.US,D,20101112,000000,90.2437,90.9243,87.9235,88.5072,70435.625116688,0
+NEU.US,D,20101115,000000,89.2819,90.8352,88.5072,89.3456,74369.760535191,0
+NEU.US,D,20101116,000000,88.2301,88.3643,86.1783,87.9755,149322.54503197,0
+NEU.US,D,20101117,000000,88.088,89.5542,88.0538,88.7197,69043.92343607,0
+NEU.US,D,20101118,000000,89.7413,91.8949,89.7413,91.0282,114223.6856987,0
+NEU.US,D,20101119,000000,90.4434,91.3102,89.5992,90.944,75776.778081699,0
+NEU.US,D,20101122,000000,90.135,92.1906,89.7158,92.0134,65293.578408258,0
+NEU.US,D,20101123,000000,90.753,91.651,89.9244,91.2466,78016.978732671,0
+NEU.US,D,20101124,000000,92.4767,94.2748,92.1241,94.2748,63484.264117683,0
+NEU.US,D,20101126,000000,93.2503,94.883,93.2503,94.027,27808.507169201,0
+NEU.US,D,20101129,000000,93.2964,93.8771,91.5041,92.9536,73886.800230765,0
+NEU.US,D,20101130,000000,91.7236,93.6254,91.7236,92.6902,103453.56880424,0
+NEU.US,D,20101201,000000,94.883,94.9712,92.9899,93.9702,116622.15029722,0
+NEU.US,D,20101202,000000,93.9154,95.7282,93.9154,95.0818,77826.040937899,0
+NEU.US,D,20101203,000000,94.8928,96.782,94.6655,96.404,54188.554579646,0
+NEU.US,D,20101206,000000,96.404,97.0973,95.1768,95.5696,107730.77961869,0
+NEU.US,D,20101207,000000,96.9906,96.9906,94.0927,94.5597,113579.39827357,0
+NEU.US,D,20101208,000000,94.5686,95.8133,93.0094,93.1113,115378.50198687,0
+NEU.US,D,20101209,000000,93.9154,94.2376,91.8244,92.7861,112919.79498252,0
+NEU.US,D,20101210,000000,93.0094,94.8556,93.0094,94.1112,83879.892195699,0
+NEU.US,D,20101213,000000,94.0074,94.6655,91.7049,91.7137,61710.686847518,0
+NEU.US,D,20101214,000000,91.7137,92.3571,91.0458,91.7431,80267.389960904,0
+NEU.US,D,20101215,000000,91.4473,93.0731,90.799,90.799,94081.279936749,0
+NEU.US,D,20101216,000000,90.8352,92.6628,90.8352,92.5971,107212.08229386,0
+NEU.US,D,20101217,000000,92.3944,92.6803,90.9342,91.986,101242.97882732,0
+NEU.US,D,20101220,000000,92.6529,92.9722,91.0193,91.2181,93856.647237016,0
+NEU.US,D,20101221,000000,91.2181,93.5687,91.2181,93.2964,45846.512957749,0
+NEU.US,D,20101222,000000,93.6254,94.1024,92.8508,93.2777,39048.310617653,0
+NEU.US,D,20101223,000000,93.2033,94.1709,92.7861,92.9056,25347.7580494,0
+NEU.US,D,20101227,000000,92.6432,94.1808,91.8753,93.2777,47080.971748554,0
+NEU.US,D,20101228,000000,93.886,93.9986,92.6158,92.6803,35079.459236463,0
+NEU.US,D,20101229,000000,92.7293,93.2033,92.1143,92.1906,48894.370270033,0
+NEU.US,D,20101230,000000,91.9399,92.9056,91.6158,91.6246,37167.522286252,0
+NEU.US,D,20101231,000000,91.6158,92.4218,90.6492,90.9342,52740.694724096,0
+NEU.US,D,20110103,000000,91.7627,94.5597,91.3102,92.8605,133369.53912002,0
+NEU.US,D,20110104,000000,93.0094,93.1759,90.0899,91.2554,107515.3364385,0
+NEU.US,D,20110105,000000,91.4856,92.7479,91.1917,92.2818,65258.862445572,0
+NEU.US,D,20110106,000000,92.1809,92.5051,87.5739,88.2477,163255.89876176,0
+NEU.US,D,20110107,000000,88.9215,91.173,88.7521,90.8636,130253.2709401,0
+NEU.US,D,20110110,000000,90.4434,94.4726,89.8793,93.502,163096.61375648,0
+NEU.US,D,20110111,000000,94.1338,95.1307,93.0094,94.2748,85374.720706649,0
+NEU.US,D,20110112,000000,95.4168,96.1013,94.79,95.8133,81484.490770366,0
+NEU.US,D,20110113,000000,95.3207,95.8133,93.8771,94.9221,68197.466581167,0
+NEU.US,D,20110114,000000,94.5119,95.738,94.5119,95.4912,72399.119123898,0
+NEU.US,D,20110118,000000,95.5108,96.1405,94.0172,96.1405,105928.6127322,0
+NEU.US,D,20110119,000000,95.7655,96.259,92.8605,93.0731,73109.775301235,0
+NEU.US,D,20110120,000000,92.1906,93.1759,90.8636,90.8636,114028.66367302,0
+NEU.US,D,20110121,000000,92.1055,92.6069,90.892,91.173,70242.645206463,0
+NEU.US,D,20110124,000000,90.9175,91.9312,90.4954,91.4023,118623.4234403,0
+NEU.US,D,20110125,000000,90.5865,93.8027,90.5865,93.6803,161306.69956271,0
+NEU.US,D,20110126,000000,94.2464,96.2786,93.7078,95.358,86767.443444992,0
+NEU.US,D,20110127,000000,95.2737,96.3276,94.219,95.168,47941.723411621,0
+NEU.US,D,20110128,000000,95.7478,95.9868,91.799,91.799,76694.708977426,0
+NEU.US,D,20110131,000000,92.2641,95.1856,91.7236,93.502,91202.91820699,0
+NEU.US,D,20110201,000000,94.2288,96.5205,93.6803,96.0063,99187.589624767,0
+NEU.US,D,20110202,000000,95.407,97.9474,95.3874,96.4137,194977.09913721,0
+NEU.US,D,20110203,000000,96.637,97.0689,94.1906,95.6038,80037.651972542,0
+NEU.US,D,20110204,000000,95.6401,98.2511,94.0172,96.1503,100480.24870596,0
+NEU.US,D,20110207,000000,96.8349,97.8691,95.9475,96.5205,65810.233617643,0
+NEU.US,D,20110208,000000,96.3853,97.0973,94.79,97.0973,69250.177096734,0
+NEU.US,D,20110209,000000,96.6557,97.3216,95.8232,96.3951,64280.689144008,0
+NEU.US,D,20110210,000000,95.9387,96.9906,95.1494,96.4334,86384.546797721,0
+NEU.US,D,20110211,000000,95.8133,97.4871,95.6988,96.1013,59783.950918446,0
+NEU.US,D,20110214,000000,96.0632,99.4749,96.0632,98.9169,81680.53385377,0
+NEU.US,D,20110215,000000,98.9267,99.0244,96.782,97.4774,56284.786091245,0
+NEU.US,D,20110216,000000,97.8593,99.4749,97.8593,99.3577,54137.501693344,0
+NEU.US,D,20110218,000000,98.7798,99.9556,98.0356,99.2699,56336.860035273,0
+NEU.US,D,20110222,000000,97.4578,99.2503,95.689,95.929,100784.52390833,0
+NEU.US,D,20110223,000000,95.2149,96.259,91.3542,93.0457,118792.91902282,0
+NEU.US,D,20110224,000000,93.027,94.2846,90.0448,92.0967,127384.09872987,0
+NEU.US,D,20110225,000000,91.5384,94.0554,91.5384,93.7371,91106.93878074,0
+NEU.US,D,20110228,000000,94.8271,95.6401,93.3522,94.408,159403.44796133,0
+NEU.US,D,20110301,000000,95.1014,95.5597,90.415,91.4856,153533.38709423,0
+NEU.US,D,20110302,000000,91.3278,92.4316,91.0458,91.7049,87862.017327327,0
+NEU.US,D,20110303,000000,92.8605,95.5499,92.3288,95.0622,87031.897396041,0
+NEU.US,D,20110304,000000,94.9996,95.8133,94.3316,95.6694,87199.350863115,0
+NEU.US,D,20110307,000000,95.5696,95.9868,93.5588,94.9025,202754.49583659,0
+NEU.US,D,20110308,000000,94.837,97.7418,94.361,96.4431,103024.7245593,0
+NEU.US,D,20110309,000000,96.2208,97.0102,95.2836,96.5303,86225.261792455,0
+NEU.US,D,20110310,000000,94.9221,96.7624,94.1338,95.8427,172699.66167007,0
+NEU.US,D,20110311,000000,95.7086,97.3119,92.4473,96.5685,78975.751937441,0
+NEU.US,D,20110314,000000,103.52,110.847,103.041,107.956,652788.75177002,0
+NEU.US,D,20110315,000000,104.441,106.762,103.697,105.351,307695.74574771,0
+NEU.US,D,20110316,000000,104.763,106.428,104.275,105.028,241260.6248017,0
+NEU.US,D,20110317,000000,106.869,107.173,105.332,105.733,100918.28247043,0
+NEU.US,D,20110318,000000,106.341,107.143,105.361,106.488,205920.79584511,0
+NEU.US,D,20110321,000000,106.919,110.356,106.919,110.239,144169.26668855,0
+NEU.US,D,20110322,000000,107.213,111.355,107.213,110.847,284059.28044718,0
+NEU.US,D,20110323,000000,110.102,111.258,108.721,110.463,90536.167511874,0
+NEU.US,D,20110324,000000,111.258,111.258,109.758,110.797,51964.690852291,0
+NEU.US,D,20110325,000000,111.453,114.626,110.914,113.912,187803.14755393,0
+NEU.US,D,20110328,000000,114.421,116.38,114.421,115.517,160375.49491655,0
+NEU.US,D,20110329,000000,115.625,118.24,115.36,117.045,139080.31498186,0
+NEU.US,D,20110330,000000,118.162,118.964,116.409,117.77,128445.99876496,0
+NEU.US,D,20110331,000000,118.289,118.397,116.849,116.986,140094.22530385,0
+NEU.US,D,20110401,000000,117.633,119.004,116.507,118.358,154836.25675268,0
+NEU.US,D,20110404,000000,119.258,121.424,118.543,120.13,139089.5045014,0
+NEU.US,D,20110405,000000,120.003,121.1,118.907,119.171,111217.69175319,0
+NEU.US,D,20110406,000000,120.091,120.267,116.497,118.328,136315.2906597,0
+NEU.US,D,20110407,000000,118.69,119.925,116.35,117.721,108570.08906953,0
+NEU.US,D,20110408,000000,118.926,118.926,115.654,116.34,162853.60201768,0
+NEU.US,D,20110411,000000,116.242,117.172,113.382,114.959,122584.10635967,0
+NEU.US,D,20110412,000000,113.902,114.45,112.511,113.217,148765.04751354,0
+NEU.US,D,20110413,000000,114.205,114.919,110.483,112.746,216126.26781706,0
+NEU.US,D,20110414,000000,111.913,111.982,110.454,111.228,170315.49187972,0
+NEU.US,D,20110415,000000,111.864,114.558,110.974,113.578,138453.38553807,0
+NEU.US,D,20110418,000000,110.984,111.943,110.268,110.894,111834.41061973,0
+NEU.US,D,20110419,000000,111.159,112.629,111.159,111.688,131967.62686214,0
+NEU.US,D,20110420,000000,114.234,115.312,111.826,115.312,180316.75230646,0
+NEU.US,D,20110421,000000,119.788,134.575,118.652,132.755,755141.62034557,0
+NEU.US,D,20110425,000000,133.558,133.558,128.23,129.631,200520.42153199,0
+NEU.US,D,20110426,000000,130.796,135.428,130.463,134.117,254086.13089874,0
+NEU.US,D,20110427,000000,134.107,135.418,131.55,134.704,178519.69070861,0
+NEU.US,D,20110428,000000,134.438,137.064,133.979,136.397,142130.2144096,0
+NEU.US,D,20110429,000000,136.741,137.456,135.81,136.29,112466.44535216,0
+NEU.US,D,20110502,000000,137.494,141.06,136.633,137.975,281431.0778603,0
+NEU.US,D,20110503,000000,138.327,138.327,135.164,137.112,227380.36607367,0
+NEU.US,D,20110504,000000,137.299,137.71,133.381,134.301,193797.77746362,0
+NEU.US,D,20110505,000000,133.185,136.721,131.677,132.422,169523.15108429,0
+NEU.US,D,20110506,000000,135.105,135.105,131.687,132.412,93219.507215956,0
+NEU.US,D,20110509,000000,132.853,134.615,132.168,133.342,153300.58593268,0
+NEU.US,D,20110510,000000,133.842,136.016,133.685,135.301,76755.972440989,0
+NEU.US,D,20110511,000000,134.331,134.675,130.943,131.433,87509.752411837,0
+NEU.US,D,20110512,000000,130.737,133.636,129.395,132.372,84779.444052357,0
+NEU.US,D,20110513,000000,132.735,133.107,128.974,129.229,70012.9072181,0
+NEU.US,D,20110516,000000,129.053,131.452,126.957,128.17,84109.630184062,0
+NEU.US,D,20110517,000000,127.612,128.71,126.663,127.622,151286.03903917,0
+NEU.US,D,20110518,000000,128.69,130.423,126.917,129.219,133063.22180221,0
+NEU.US,D,20110519,000000,129.875,130.276,127.388,128.827,102450.89011725,0
+NEU.US,D,20110520,000000,127.809,129.395,126.819,127.799,91635.846682839,0
+NEU.US,D,20110523,000000,124.998,126.595,124.283,124.469,135458.62322755,0
+NEU.US,D,20110524,000000,125.115,125.331,123.254,123.48,106430.97313343,0
+NEU.US,D,20110525,000000,122.999,126.849,121.805,125.86,118507.02285951,0
+NEU.US,D,20110526,000000,125.292,127.564,124.253,126.976,65901.107755263,0
+NEU.US,D,20110527,000000,128.063,128.758,126.878,128.014,55870.236654465,0
+NEU.US,D,20110531,000000,129.102,129.925,127.702,128.847,182379.28891311,0
+NEU.US,D,20110601,000000,128.847,128.847,123.538,123.667,170930.1686308,0
+NEU.US,D,20110602,000000,124.175,126.633,122.775,123.274,78862.414529848,0
+NEU.US,D,20110603,000000,120.923,122.922,120.14,120.297,87035.981626946,0
+NEU.US,D,20110606,000000,119.788,122.196,119.024,119.024,87619.005588525,0
+NEU.US,D,20110607,000000,120.326,120.326,117.77,118.034,102886.88176628,0
+NEU.US,D,20110608,000000,115.557,118.495,115.557,116.282,130479.94575528,0
+NEU.US,D,20110609,000000,116.467,119.248,115.606,117.858,93509.487610156,0
+NEU.US,D,20110610,000000,117.075,118.142,115.831,116.654,103766.01246841,0
+NEU.US,D,20110613,000000,116.898,117.319,114.489,114.872,116602.75020041,0
+NEU.US,D,20110614,000000,116.448,120.532,116.409,118.044,114244.10685323,0
+NEU.US,D,20110615,000000,116.986,118.817,114.45,114.645,103835.44439378,0
+NEU.US,D,20110616,000000,114.891,116.154,112.09,114.792,95616.95075674,0
+NEU.US,D,20110617,000000,116.056,116.868,114.46,114.949,202407.33620974,0
+NEU.US,D,20110620,000000,114.626,118.495,114.205,117.516,108900.91177275,0
+NEU.US,D,20110621,000000,118.201,120.444,117.329,120.101,96068.258271658,0
+NEU.US,D,20110622,000000,119.092,122.021,119.092,120.199,93133.738366967,0
+NEU.US,D,20110623,000000,118.074,123.039,116.83,122.716,107158.9872921,0
+NEU.US,D,20110624,000000,122.941,123.891,121.581,121.795,200092.59834476,0
+NEU.US,D,20110627,000000,121.443,124.41,119.612,122.677,113204.67008809,0
+NEU.US,D,20110628,000000,123.695,125.086,122.001,124.851,62496.901296584,0
+NEU.US,D,20110629,000000,125.79,126.291,123.931,124.841,33669.378516777,0
+NEU.US,D,20110630,000000,125.242,127.612,124.811,126.722,88649.252834118,0
+NEU.US,D,20110701,000000,127.094,131.491,126.78,129.621,103250.37831676,0
+NEU.US,D,20110705,000000,129.424,130.129,126.878,128.945,98821.029901112,0
+NEU.US,D,20110706,000000,128.132,130.63,126.819,130.63,67373.472996239,0
+NEU.US,D,20110707,000000,132.432,133.91,131.089,132.196,66258.477959383,0
+NEU.US,D,20110708,000000,129.317,133.166,129.317,132.235,71578.188712147,0
+NEU.US,D,20110711,000000,130.737,131.236,129.494,130.062,93042.864229348,0
+NEU.US,D,20110712,000000,129.611,130.365,127.876,128.582,74439.192460563,0
+NEU.US,D,20110713,000000,129.738,131.188,127.73,128.553,61162.378848625,0
+NEU.US,D,20110714,000000,129.239,130.169,125.566,127.739,83576.63805106,0
+NEU.US,D,20110715,000000,128.142,129.287,125.095,127.261,109648.32602824,0
+NEU.US,D,20110718,000000,126.917,127.348,124.861,125.967,75662.419616381,0
+NEU.US,D,20110719,000000,127.465,128.22,125.683,126.074,109947.49594197,0
+NEU.US,D,20110720,000000,123.108,125.399,122.775,124.469,99099.778660326,0
+NEU.US,D,20110721,000000,124.91,129.347,124.91,128.484,100776.35544652,0
+NEU.US,D,20110722,000000,128.749,129.601,126.291,126.907,49600.942216466,0
+NEU.US,D,20110725,000000,125.066,129.826,125.057,126.967,78848.119721683,0
+NEU.US,D,20110726,000000,127.064,128.455,124.89,125.449,88157.103010158,0
+NEU.US,D,20110727,000000,124.978,125.616,121.884,122.432,166738.72666534,0
+NEU.US,D,20110728,000000,122.129,123.647,120.718,120.875,55560.856163469,0
+NEU.US,D,20110729,000000,118.964,122.882,118.005,121.755,75749.209523096,0
+NEU.US,D,20110801,000000,122.432,123.686,119.769,120.875,134273.17520758,0
+NEU.US,D,20110802,000000,120.091,121.168,116.683,116.712,96634.945309621,0
+NEU.US,D,20110803,000000,116.849,120.894,112.951,116.536,132349.50245169,0
+NEU.US,D,20110804,000000,118.75,122.862,110.493,110.934,338877.82764381,0
+NEU.US,D,20110805,000000,112.951,114.137,107.408,110.6,268337.03358132,0
+NEU.US,D,20110808,000000,106.321,110.64,100.26,100.26,289685.30851777,0
+NEU.US,D,20110809,000000,103.079,111.159,102.071,110.904,300581.01551253,0
+NEU.US,D,20110810,000000,107.261,111.277,105.841,106.096,213876.87764655,0
+NEU.US,D,20110811,000000,107.545,116.242,106.879,114.782,178668.76513661,0
+NEU.US,D,20110812,000000,116.017,116.928,113.96,115.038,62190.583978767,0
+NEU.US,D,20110815,000000,116.703,119.024,115.782,117.643,65594.790437445,0
+NEU.US,D,20110816,000000,115.998,117.583,114.705,115.567,115202.880058,0
+NEU.US,D,20110817,000000,116.105,117.222,112.589,113.354,138271.63726283,0
+NEU.US,D,20110818,000000,109.955,110.434,106.234,107.869,213839.09851069,0
+NEU.US,D,20110819,000000,105.616,111.365,104.313,107.251,210492.07128468,0
+NEU.US,D,20110822,000000,110.533,111.268,106.311,107.869,141234.74678386,0
+NEU.US,D,20110823,000000,107.614,113.52,107.614,113.5,184448.97292383,0
+NEU.US,D,20110824,000000,113.548,116.614,112.667,116.193,147656.17882303,0
+NEU.US,D,20110825,000000,117.124,118.152,116.017,116.164,165585.95249262,0
+NEU.US,D,20110826,000000,115.056,120.434,113.755,119.807,127937.5120174,0
+NEU.US,D,20110829,000000,121.531,124.831,120.189,124.811,61426.832799674,0
+NEU.US,D,20110830,000000,123.96,126.027,122.53,124.439,104770.73327085,0
+NEU.US,D,20110831,000000,125.095,127.348,122.226,124.449,155694.96630029,0
+NEU.US,D,20110901,000000,124.273,126.065,120.248,120.454,136797.2299064,0
+NEU.US,D,20110902,000000,117.418,120.875,116.614,117.653,153053.48996299,0
+NEU.US,D,20110906,000000,113.207,117.643,113.207,117.261,134101.63750961,0
+NEU.US,D,20110907,000000,119.415,122.814,118.005,122.187,230894.84676677,0
+NEU.US,D,20110908,000000,121.1,122.53,119.807,120.786,160232.5468349,0
+NEU.US,D,20110909,000000,119.248,119.788,116.948,117.408,186526.82539635,0
+NEU.US,D,20110912,000000,115.664,118.603,114.47,118.603,152139.64329816,0
+NEU.US,D,20110913,000000,119.111,119.288,116.821,118.613,96322.501645447,0
+NEU.US,D,20110914,000000,118.632,122.862,118.103,121.168,114418.70772438,0
+NEU.US,D,20110915,000000,123.206,126.203,121.452,124.9,185933.59085751,0
+NEU.US,D,20110916,000000,125.165,125.165,121.902,123.764,304386.49765754,0
+NEU.US,D,20110919,000000,121.207,124.939,119.846,124.479,106879.21747517,0
+NEU.US,D,20110920,000000,125.693,125.703,122.98,123.343,179658.17007315,0
+NEU.US,D,20110921,000000,123.039,124.322,117.77,117.78,119158.45768874,0
+NEU.US,D,20110922,000000,113.461,117.349,112.863,114.195,201639.50079975,0
+NEU.US,D,20110923,000000,114.009,117.242,112.198,115.41,121437.45853332,0
+NEU.US,D,20110926,000000,116.428,118.583,113.226,118.142,95950.836633161,0
+NEU.US,D,20110927,000000,120.963,122.304,117.976,119.064,124563.9372905,0
+NEU.US,D,20110928,000000,118.935,119.298,113.872,113.892,176280.51111536,0
+NEU.US,D,20110929,000000,116.703,116.703,110.934,115.988,194016.28381699,0
+NEU.US,D,20110930,000000,113.813,116.624,112.933,113.167,131715.42560381,0
+NEU.US,D,20111003,000000,112.452,115.958,108.074,108.084,187608.12552826,0
+NEU.US,D,20111004,000000,107.056,112.873,104.646,112.217,201804.91215136,0
+NEU.US,D,20111005,000000,113.08,115.801,110.112,115.136,87281.0354812,0
+NEU.US,D,20111006,000000,114.381,119.415,112.667,118.76,112585.9091061,0
+NEU.US,D,20111007,000000,119.435,120.875,116.507,117.564,103592.43265498,0
+NEU.US,D,20111010,000000,120.483,122.932,120.023,122.922,96068.258271658,0
+NEU.US,D,20111011,000000,121.257,124.851,121.257,122.716,73232.302228362,0
+NEU.US,D,20111012,000000,123.401,126.378,122.892,124.547,90753.652807524,0
+NEU.US,D,20111013,000000,123.49,123.764,121.912,123.401,68384.320145036,0
+NEU.US,D,20111014,000000,124.841,125.302,121.708,124.773,89272.098047013,0
+NEU.US,D,20111017,000000,123.52,124.215,120.12,120.424,97061.747439113,0
+NEU.US,D,20111018,000000,120.532,124.811,118.642,124.175,77231.785341333,0
+NEU.US,D,20111019,000000,126.017,129.219,123.567,125.713,183841.44357682,0
+NEU.US,D,20111020,000000,125.713,128.033,122.999,127.936,126770.44303651,0
+NEU.US,D,20111021,000000,130.522,131.354,129.072,131.217,88634.958025953,0
+NEU.US,D,20111024,000000,131.178,136.143,131.178,135.947,116157.56903186,0
+NEU.US,D,20111025,000000,134.117,136.25,131.892,132.94,85180.719738697,0
+NEU.US,D,20111026,000000,134.929,136.193,130.512,135.839,86509.1158403,0
+NEU.US,D,20111027,000000,141.549,147.807,139.395,147.367,179904.24498514,0
+NEU.US,D,20111028,000000,146.965,149.041,145.172,147.641,249425.00237928,0
+NEU.US,D,20111031,000000,147.69,151.353,144.624,144.664,104731.93307727,0
+NEU.US,D,20111101,000000,138.69,143.293,136.858,139.659,190987.8266015,0
+NEU.US,D,20111102,000000,143.106,143.106,133.391,139.228,237127.38312664,0
+NEU.US,D,20111103,000000,141.598,144.311,138.102,142.735,126802.09582601,0
+NEU.US,D,20111104,000000,140.873,143.068,139.297,142.655,60548.723155264,0
+NEU.US,D,20111107,000000,142.499,142.675,138.19,142.618,44956.150620626,0
+NEU.US,D,20111108,000000,143.45,146.937,141.187,146.75,77400.259866132,0
+NEU.US,D,20111109,000000,141.676,142.618,138.043,139.051,103734.35967891,0
+NEU.US,D,20111110,000000,140.843,142.117,138.269,140.315,54949.24258556,0
+NEU.US,D,20111111,000000,142.157,146.613,141.628,145.144,55528.182316235,0
+NEU.US,D,20111114,000000,145.182,145.76,141.549,142.832,82041.988288794,0
+NEU.US,D,20111115,000000,142.352,146.426,140.893,145.222,91683.836395964,0
+NEU.US,D,20111116,000000,143.42,145.623,140.834,141.118,99770.613586347,0
+NEU.US,D,20111117,000000,141.118,141.118,135.624,137.182,89542.678344419,0
+NEU.US,D,20111118,000000,137.269,139.492,136.751,137.798,51079.433803798,0
+NEU.US,D,20111121,000000,134.752,136.447,133.528,135.223,58884.399061789,0
+NEU.US,D,20111122,000000,135.036,136.173,133.391,133.89,53438.077150994,0
+NEU.US,D,20111123,000000,132.235,134.802,130.139,131.462,73114.880589865,0
+NEU.US,D,20111125,000000,130.923,132.382,129.718,130.306,39389.343898156,0
+NEU.US,D,20111128,000000,134.722,135.859,132.352,134.273,79991.704374869,0
+NEU.US,D,20111129,000000,134.488,137.112,134.488,134.987,64767.733679338,0
+NEU.US,D,20111130,000000,139.297,147.465,139.297,147.455,164066.61859625,0
+NEU.US,D,20111201,000000,146.407,151.333,145.222,146.72,132041.14301842,0
+NEU.US,D,20111202,000000,149.237,149.237,144.125,144.585,49782.690491705,0
+NEU.US,D,20111205,000000,147.249,150.511,146.378,149.013,188387.19257323,0
+NEU.US,D,20111206,000000,149.179,151.98,149.179,150.726,72267.402677236,0
+NEU.US,D,20111207,000000,149.913,150.628,146.799,149.335,86530.558052547,0
+NEU.US,D,20111208,000000,148.013,148.013,143.597,143.919,128134.57615853,0
+NEU.US,D,20111209,000000,144.115,150.217,140.716,148.806,130346.18719316,0
+NEU.US,D,20111212,000000,145.957,148.532,145.262,146.847,73006.648470903,0
+NEU.US,D,20111213,000000,148.082,149.364,143.43,144.193,66917.060192691,0
+NEU.US,D,20111214,000000,142.608,143.792,141.01,141.334,108727.33195934,0
+NEU.US,D,20111215,000000,143.4,144.888,141.147,143.724,74996.689978991,0
+NEU.US,D,20111216,000000,145.202,148.729,141.53,142.137,219346.68388505,0
+NEU.US,D,20111219,000000,143.929,146.397,140.522,141.08,112781.95218951,0
+NEU.US,D,20111220,000000,144.458,148.846,142.608,147.876,148490.38298522,0
+NEU.US,D,20111221,000000,148.082,150.139,145.663,149.668,68438.436204517,0
+NEU.US,D,20111222,000000,151.166,153.252,150.158,150.324,58207.437789412,0
+NEU.US,D,20111223,000000,150.658,153.252,150.658,152.352,43881.997892813,0
+NEU.US,D,20111227,000000,151.794,151.891,149.003,149.003,93910.763296497,0
+NEU.US,D,20111228,000000,148.943,150.217,145.418,146.319,70777.679454918,0
+NEU.US,D,20111229,000000,146.496,150.628,146.496,150.286,88889.201399742,0
+NEU.US,D,20111230,000000,149.551,151.246,147.622,148.18,59859.509190175,0
+NEU.US,D,20120103,000000,151.226,152.891,148.288,150.374,107784.89567818,0
+NEU.US,D,20120104,000000,149.13,151.363,148.659,149.962,59040.620893876,0
+NEU.US,D,20120105,000000,148.63,150.56,147.377,149.384,56391.997152481,0
+NEU.US,D,20120106,000000,148.933,150.177,146.808,148.767,46678.675004487,0
+NEU.US,D,20120109,000000,149.17,150.139,147.465,149.335,69918.969907302,0
+NEU.US,D,20120110,000000,151.393,153.536,150.902,152.018,50644.463212497,0
+NEU.US,D,20120111,000000,152.028,156.436,152.028,155.466,61818.91896648,0
+NEU.US,D,20120112,000000,156.544,158.404,155.153,157.68,47513.900224402,0
+NEU.US,D,20120113,000000,154.898,158.395,153.526,156.906,88289.840514546,0
+NEU.US,D,20120117,000000,158.219,160.06,156.936,157.317,46582.695578237,0
+NEU.US,D,20120118,000000,156.24,158.238,154.82,156.808,87131.961053195,0
+NEU.US,D,20120119,000000,156.691,160.118,155.192,159.374,58076.742400476,0
+NEU.US,D,20120120,000000,159.814,161.813,158.316,159.59,51726.78440212,0
+NEU.US,D,20120123,000000,160.235,161.696,158.835,161.264,91137.570512522,0
+NEU.US,D,20120124,000000,161.215,163.105,160.128,160.716,87493.41548822,0
+NEU.US,D,20120125,000000,161.098,161.479,159.325,161.411,68568.110535727,0
+NEU.US,D,20120126,000000,162.381,163.899,161.205,161.852,60371.05911093,0
+NEU.US,D,20120127,000000,161.696,164.28,161.666,163.478,61091.925865527,0
+NEU.US,D,20120130,000000,161.303,163.536,161.117,162.037,73653.999069224,0
+NEU.US,D,20120131,000000,163.203,163.859,160.647,161.706,165649.25807164,0
+NEU.US,D,20120201,000000,161.568,165.192,161.568,164.741,209455.69769272,0
+NEU.US,D,20120202,000000,154.78,154.78,140.972,142.911,610877.3952885,0
+NEU.US,D,20120203,000000,145.623,149.404,141.334,143.313,218202.07817414,0
+NEU.US,D,20120206,000000,143.313,145.506,142.929,143.734,140755.87071033,0
+NEU.US,D,20120207,000000,143.939,147.211,143.156,146.446,112977.99527291,0
+NEU.US,D,20120208,000000,146.974,149.188,145.692,148.131,172538.33454935,0
+NEU.US,D,20120209,000000,149.061,149.972,146.025,146.211,168483.71431917,0
+NEU.US,D,20120210,000000,146.633,146.633,142.381,144.712,130467.69306257,0
+NEU.US,D,20120213,000000,146.104,147.24,144.458,146.339,88262.271955941,0
+NEU.US,D,20120214,000000,145.721,146.182,139.522,141.147,250691.11395959,0
+NEU.US,D,20120215,000000,140.981,141.334,138.63,140.148,135737.37198676,0
+NEU.US,D,20120216,000000,140.54,143.724,139.385,141.441,153688.58786859,0
+NEU.US,D,20120217,000000,142.029,142.078,138.837,140.736,96744.198486309,0
+NEU.US,D,20120221,000000,140.599,141.118,138.582,139.101,145887.7068415,0
+NEU.US,D,20120222,000000,138.582,139.14,135.056,137.534,214087.21553812,0
+NEU.US,D,20120223,000000,137.965,138.17,136.387,137.456,139196.71556264,0
+NEU.US,D,20120224,000000,137.701,138.69,137.279,138.199,151139.00672662,0
+NEU.US,D,20120227,000000,137.328,139.061,136.231,137.701,127838.46941796,0
+NEU.US,D,20120228,000000,137.593,138.757,136.123,137.406,89709.110753767,0
+NEU.US,D,20120229,000000,138.062,138.473,135.036,136.427,152033.45329464,0
+NEU.US,D,20120301,000000,137.583,140.981,137.103,138.67,146248.1402188,0
+NEU.US,D,20120302,000000,138.464,138.67,134.125,134.675,100327.09004705,0
+NEU.US,D,20120305,000000,134.772,134.899,131.667,133.646,98604.565663188,0
+NEU.US,D,20120306,000000,131.52,132.549,129.023,129.718,124946.83393777,0
+NEU.US,D,20120307,000000,130.129,132.882,130.129,132.559,74900.710552742,0
+NEU.US,D,20120308,000000,134.047,134.694,131.864,133.606,78119.084505277,0
+NEU.US,D,20120309,000000,134.077,136.594,132.499,134.234,71308.629472468,0
+NEU.US,D,20120312,000000,133.91,134.968,131.481,133.459,99582.738964752,0
+NEU.US,D,20120313,000000,134.742,135.909,133.391,135.712,102161.93078078,0
+NEU.US,D,20120314,000000,135.086,136.163,133.421,135.115,74679.141026187,0
+NEU.US,D,20120315,000000,135.712,139.914,135.34,139.463,170688.17794974,0
+NEU.US,D,20120316,000000,139.552,139.904,137.641,138.386,130606.55691331,0
+NEU.US,D,20120319,000000,137.906,141.412,137.886,140.619,100602.77563308,0
+NEU.US,D,20120320,000000,139.287,140.893,138.582,140.315,68445.5836086,0
+NEU.US,D,20120321,000000,140.285,140.345,138.122,139.405,69166.450363197,0
+NEU.US,D,20120322,000000,137.466,138.944,135.497,136.643,65791.854578574,0
+NEU.US,D,20120323,000000,136.78,140.295,135.918,140.1,67055.924043435,0
+NEU.US,D,20120326,000000,141.197,143.283,140.981,141.922,75773.714908521,0
+NEU.US,D,20120327,000000,141.922,143.577,140.687,141.638,43253.026333561,0
+NEU.US,D,20120328,000000,141.569,142.882,139.552,142.234,94544.840144379,0
+NEU.US,D,20120329,000000,140.972,142.471,138.895,141.167,98373.806617099,0
+NEU.US,D,20120330,000000,142.333,142.421,140.619,140.756,63578.201428479,0
+NEU.US,D,20120402,000000,140.325,145.486,139.914,144.948,139139.53632998,0
+NEU.US,D,20120403,000000,144.958,145.81,143.498,144.869,87396.415004244,0
+NEU.US,D,20120404,000000,142.745,143.9,142.02,143.361,67432.69434435,0
+NEU.US,D,20120405,000000,143.068,144.507,142.314,142.618,23311.76894364,0
+NEU.US,D,20120409,000000,140.375,141.686,138.503,139.884,78035.357771741,0
+NEU.US,D,20120410,000000,139.787,139.992,136.153,136.33,98481.017678335,0
+NEU.US,D,20120411,000000,137.877,138.866,136.534,138.17,51879.943061028,0
+NEU.US,D,20120412,000000,137.995,141.912,137.995,141.236,56417.523595631,0
+NEU.US,D,20120413,000000,140.295,140.99,137.985,138.004,48264.377653055,0
+NEU.US,D,20120416,000000,138.876,140.247,136.78,138.68,62423.385140307,0
+NEU.US,D,20120417,000000,139.502,144.918,139.179,143.674,80408.295927101,0
+NEU.US,D,20120418,000000,142.959,145.105,142.304,143.684,88352.125035835,0
+NEU.US,D,20120419,000000,143.606,145.085,141.422,142.655,65760.201789066,0
+NEU.US,D,20120420,000000,144.34,146.466,144.311,145.202,60728.42931505,0
+NEU.US,D,20120423,000000,143.136,144.321,140.981,143.195,80867.771903827,0
+NEU.US,D,20120424,000000,143.518,145.115,143.166,144.604,75045.700749842,0
+NEU.US,D,20120425,000000,146.25,147.837,144.34,147.514,100543.55428497,0
+NEU.US,D,20120426,000000,150.227,176.239,150.227,171.685,518159.22741604,0
+NEU.US,D,20120427,000000,169.099,173.624,165.427,168.796,244016.45960434,0
+NEU.US,D,20120430,000000,167.964,168.462,165.025,167.66,121622.26998173,0
+NEU.US,D,20120501,000000,167.689,169.07,164.995,165.192,166179.18703146,0
+NEU.US,D,20120502,000000,164.203,166.954,163.037,166.356,96958.620608781,0
+NEU.US,D,20120503,000000,166.102,167.346,164.544,164.751,53317.592339318,0
+NEU.US,D,20120504,000000,164.251,164.251,159.246,159.56,99281.526935565,0
+NEU.US,D,20120507,000000,159.648,164.163,159.374,162.204,124767.12777798,0
+NEU.US,D,20120508,000000,160.579,161.421,157.317,160.471,87550.594720879,0
+NEU.US,D,20120509,000000,158.032,161.166,157.102,160.589,68818.269678611,0
+NEU.US,D,20120510,000000,162.401,163.174,160.442,161.97,98073.615645638,0
+NEU.US,D,20120511,000000,160.452,163.37,160.412,162.361,50469.862341342,0
+NEU.US,D,20120514,000000,160.225,162.224,158.551,160.158,83473.511220728,0
+NEU.US,D,20120515,000000,160.452,163.36,159.453,159.854,59614.455335921,0
+NEU.US,D,20120516,000000,160.618,162.371,157.464,157.504,38740.972242108,0
+NEU.US,D,20120517,000000,158.678,158.678,150.863,151.862,118815.38229279,0
+NEU.US,D,20120518,000000,151.363,153.449,150.099,150.638,58763.914250114,0
+NEU.US,D,20120521,000000,151.265,156.789,150.217,156.152,92385.303053765,0
+NEU.US,D,20120522,000000,156.113,156.426,153.987,155.231,59614.455335921,0
+NEU.US,D,20120523,000000,153.048,160.05,152.891,159.932,73284.376172391,0
+NEU.US,D,20120524,000000,162.41,162.518,158.286,161.793,55963.152907536,0
+NEU.US,D,20120525,000000,162.321,162.321,157.699,159.491,38317.233285794,0
+NEU.US,D,20120529,000000,161.029,164.741,160.069,163.556,63059.504103642,0
+NEU.US,D,20120530,000000,162.538,164.143,160.657,161.96,81540.6489453,0
+NEU.US,D,20120531,000000,161.783,161.783,155.114,156.847,143107.36665344,0
+NEU.US,D,20120601,000000,153.135,155.054,151.45,152.068,73825.536767202,0
+NEU.US,D,20120604,000000,152.773,153.409,148.356,151.119,83327.499965901,0
+NEU.US,D,20120605,000000,149.619,153.84,148.729,153.84,71624.13630982,0
+NEU.US,D,20120606,000000,154.722,157.454,154.438,156.945,81492.659232175,0
+NEU.US,D,20120607,000000,160.088,161.264,157.121,158.042,71080.933599556,0
+NEU.US,D,20120608,000000,157.337,161.215,155.849,159.511,50418.809455038,0
+NEU.US,D,20120611,000000,161.646,163.712,154.438,154.448,96116.247984783,0
+NEU.US,D,20120612,000000,155.702,159.894,154.693,159.002,150073.02246062,0
+NEU.US,D,20120613,000000,158.767,160.608,155.584,156.103,92614.019984403,0
+NEU.US,D,20120614,000000,156.465,156.465,149.277,151.089,155090.50012647,0
+NEU.US,D,20120615,000000,152.048,155.016,148.699,153.87,142021.98229065,0
+NEU.US,D,20120618,000000,153.018,156.162,152.381,153.81,88515.494272005,0
+NEU.US,D,20120619,000000,154.321,162.254,153.88,159.922,120390.8743641,0
+NEU.US,D,20120620,000000,159.61,161.147,156.955,158.316,89527.362478528,0
+NEU.US,D,20120621,000000,158.718,160.158,152.968,153.292,175409.54887503,0
+NEU.US,D,20120622,000000,154.379,155.712,150.442,153.556,1117079.0156746,0
+NEU.US,D,20120625,000000,152.557,155.309,150.716,155.144,125092.8451926,0
+NEU.US,D,20120626,000000,154.937,156.455,154.056,155.682,69768.874421572,0
+NEU.US,D,20120627,000000,155.682,157.817,154.575,157.337,73509.008872124,0
+NEU.US,D,20120628,000000,155.074,158.718,153.801,158.659,74699.562180707,0
+NEU.US,D,20120629,000000,162.067,163.546,159.276,163.262,132838.58910247,0
+NEU.US,D,20120702,000000,164.32,169.187,162.538,169.099,192451.00232294,0
+NEU.US,D,20120703,000000,170.264,172.34,169.011,169.932,74224.770338091,0
+NEU.US,D,20120705,000000,169.227,170.665,167.807,169.187,143513.74762841,0
+NEU.US,D,20120706,000000,166.915,169.491,166.896,168.561,67861.538589295,0
+NEU.US,D,20120709,000000,167.777,169.422,166.583,169.237,59149.874070564,0
+NEU.US,D,20120710,000000,170.215,172.527,165.642,168.178,58530.092030847,0
+NEU.US,D,20120711,000000,168.121,168.854,165.554,168.688,100761.03958062,0
+NEU.US,D,20120712,000000,167.493,168.816,164.232,167.708,46678.675004487,0
+NEU.US,D,20120713,000000,168.688,172.841,168.414,172.527,56592.124466788,0
+NEU.US,D,20120716,000000,172.41,173.349,169.579,171.234,45635.154008455,0
+NEU.US,D,20120717,000000,172.076,173.457,168.579,172.831,42778.234490943,0
+NEU.US,D,20120718,000000,172.898,179.343,170.069,177.424,114147.10636926,0
+NEU.US,D,20120719,000000,177.884,179.911,176.151,176.248,85782.122739345,0
+NEU.US,D,20120720,000000,174.76,176.18,173.135,174.819,37420.744602315,0
+NEU.US,D,20120723,000000,168.208,175.729,168.208,174.065,81407.911440912,0
+NEU.US,D,20120724,000000,174.583,174.583,170.245,171.352,44398.653102198,0
+NEU.US,D,20120725,000000,172.283,174.623,169.804,171.695,64947.439839124,0
+NEU.US,D,20120726,000000,174.554,175.181,171.949,174.299,73137.343859838,0
+NEU.US,D,20120727,000000,174.887,177.003,172.066,173.389,186662.62607391,0
+NEU.US,D,20120730,000000,173.516,175.445,172.577,174.867,223436.02007791,0
+NEU.US,D,20120731,000000,171.744,175.651,166.72,173.291,142762.24914204,0
+NEU.US,D,20120801,000000,173.389,177.894,171.919,176.612,159305.42641963,0
+NEU.US,D,20120802,000000,176.679,182.203,175.131,181.145,393854.63878797,0
+NEU.US,D,20120803,000000,185.288,186.346,180.235,181.566,117923.99889793,0
+NEU.US,D,20120806,000000,182.037,182.683,180.382,180.421,38989.089269541,0
+NEU.US,D,20120807,000000,182.36,183.907,181.106,183.712,84287.294228396,0
+NEU.US,D,20120808,000000,183.251,187.296,182.125,185.778,79228.974253503,0
+NEU.US,D,20120809,000000,185.014,186.698,183.271,185.591,49574.394715588,0
+NEU.US,D,20120810,000000,184.495,184.495,182.027,183.632,49393.667498076,0
+NEU.US,D,20120813,000000,183.898,184.083,180.274,183.789,58796.588097348,0
+NEU.US,D,20120814,000000,184.338,185.935,182.35,183.438,71349.47178151,0
+NEU.US,D,20120815,000000,182.752,185.484,182.027,184.984,57695.887868657,0
+NEU.US,D,20120816,000000,185.425,188.255,184.162,185.818,49501.899617038,0
+NEU.US,D,20120817,000000,186.121,188.265,186.121,187.208,72000.906610736,0
+NEU.US,D,20120820,000000,186.356,188.226,185.857,187.413,83952.38729425,0
+NEU.US,D,20120821,000000,188.432,188.432,185.043,185.601,58775.145885101,0
+NEU.US,D,20120822,000000,184.72,186.238,184.495,185.661,53607.572733519,0
+NEU.US,D,20120823,000000,185.865,185.865,183.271,184.701,55008.463933671,0
+NEU.US,D,20120824,000000,183.809,186.542,183.809,185.935,35795.22070243,0
+NEU.US,D,20120827,000000,186.885,186.885,184.71,185.543,30029.307723378,0
+NEU.US,D,20120828,000000,184.857,188.804,184.27,185.367,49141.466239739,0
+NEU.US,D,20120829,000000,185.406,186.16,184.368,185.093,30460.194083775,0
+NEU.US,D,20120830,000000,183.251,184.446,182.115,183.192,36641.677557332,0
+NEU.US,D,20120831,000000,184.701,186.082,182.595,185.504,53690.27840933,0
+NEU.US,D,20120904,000000,185.885,186.111,183.094,186.111,103516.87438325,0
+NEU.US,D,20120905,000000,187.042,192.996,185.26,191.752,85104.140409243,0
+NEU.US,D,20120906,000000,193.417,196.169,193.084,195.581,66896.639038169,0
+NEU.US,D,20120907,000000,195.219,196.198,194.259,195.219,82086.91482874,0
+NEU.US,D,20120910,000000,194.974,196.462,193.761,194.798,74002.17975381,0
+NEU.US,D,20120911,000000,195.004,195.307,191.782,191.987,65130.209172088,0
+NEU.US,D,20120912,000000,192.771,193.614,189.519,191.772,59335.706576707,0
+NEU.US,D,20120913,000000,191.077,194.837,189.029,193.182,62917.57707972,0
+NEU.US,D,20120914,000000,194.622,196.218,189.833,192.507,72140.791519206,0
+NEU.US,D,20120917,000000,191.458,191.929,188.628,188.892,58994.673296203,0
+NEU.US,D,20120918,000000,188.981,188.991,187.453,187.824,72255.149984524,0
+NEU.US,D,20120919,000000,187.53,188.599,186.434,187.786,89295.582374713,0
+NEU.US,D,20120920,000000,186.15,189.196,184.838,188.853,87389.267600162,0
+NEU.US,D,20120921,000000,190.567,193.104,189.92,190.92,184400.9832107,0
+NEU.US,D,20120924,000000,190.685,190.92,187.757,187.894,59651.213414059,0
+NEU.US,D,20120925,000000,189.235,189.235,183.035,183.035,71828.347855032,0
+NEU.US,D,20120926,000000,183.575,183.575,179.029,181.352,58084.910862285,0
+NEU.US,D,20120927,000000,181.693,184.534,180.597,184.534,72396.05595072,0
+NEU.US,D,20120928,000000,183.672,186.738,182.742,186.326,113523.24009863,0
+NEU.US,D,20121001,000000,187.805,187.805,180.695,182.526,94938.968426638,0
+NEU.US,D,20121002,000000,183.672,183.682,182.037,182.947,53904.700531802,0
+NEU.US,D,20121003,000000,183.672,185.591,182.095,183.261,76305.685983798,0
+NEU.US,D,20121004,000000,184.064,185.014,181.537,183.652,64760.586275255,0
+NEU.US,D,20121005,000000,185.033,185.033,182.154,182.262,57260.917277357,0
+NEU.US,D,20121008,000000,181.9,182.419,179.657,181.125,46897.181357863,0
+NEU.US,D,20121009,000000,181.018,181.518,178.07,180.421,49669.353084112,0
+NEU.US,D,20121010,000000,181.272,181.272,178.344,179.51,54522.440456068,0
+NEU.US,D,20121011,000000,180.528,182.086,178.09,178.09,37418.702486863,0
+NEU.US,D,20121012,000000,178.051,178.873,175.71,176.268,61504.433186855,0
+NEU.US,D,20121015,000000,176.973,180.901,176.288,178.266,75002.816325347,0
+NEU.US,D,20121016,000000,178.462,183.829,178.384,183.261,107041.56565361,0
+NEU.US,D,20121017,000000,183.221,186.982,182.164,184.896,76889.731003103,0
+NEU.US,D,20121018,000000,185.367,186.875,185.083,185.827,47024.81357362,0
+NEU.US,D,20121019,000000,184.819,184.819,179.186,180.548,33645.894189077,0
+NEU.US,D,20121022,000000,179.51,181.606,177.943,181.606,38769.561858439,0
+NEU.US,D,20121023,000000,178.433,181.821,177.668,180.029,38079.326835623,0
+NEU.US,D,20121024,000000,181.302,182.673,180.137,180.587,56193.911953625,0
+NEU.US,D,20121025,000000,184.074,186.219,179.951,181.234,60530.344116195,0
+NEU.US,D,20121026,000000,193.614,214.307,193.614,206.708,490054.61350629,0
+NEU.US,D,20121031,000000,205.679,209.773,202.986,205.11,157550.22818854,0
+NEU.US,D,20121101,000000,205.336,212.162,205.267,209.743,158166.94705509,0
+NEU.US,D,20121102,000000,210.135,210.135,206.012,207.315,138591.22833109,0
+NEU.US,D,20121105,000000,210.204,211.203,204.523,208.695,162730.05403283,0
+NEU.US,D,20121106,000000,209.068,213.23,208.137,211.869,107617.4422111,0
+NEU.US,D,20121107,000000,209.058,210.762,207.647,209.636,59927.92005782,0
+NEU.US,D,20121108,000000,208.921,211.957,207.961,209.733,82972.171877233,0
+NEU.US,D,20121109,000000,208.333,209.508,205.091,206.061,81231.268454304,0
+NEU.US,D,20121112,000000,206.835,209.538,204.425,205.17,28469.131517961,0
+NEU.US,D,20121113,000000,204.21,208.891,204.21,206.521,70385.593288111,0
+NEU.US,D,20121114,000000,206.178,206.178,201.33,201.849,52296.53461326,0
+NEU.US,D,20121115,000000,202.123,203.505,198.471,200.616,51961.627679113,0
+NEU.US,D,20121116,000000,201.027,202.897,198.941,201.526,39191.2586993,0
+NEU.US,D,20121119,000000,203.162,209.792,203.162,209.792,90624.999534041,0
+NEU.US,D,20121120,000000,209.665,210.606,206.619,209.606,52223.018456984,0
+NEU.US,D,20121121,000000,209.812,211.104,206.581,208.254,91013.001469944,0
+NEU.US,D,20121123,000000,209.626,211.535,208.813,211.301,36432.36072349,0
+NEU.US,D,20121126,000000,211.525,213.142,210.066,212.809,25081.261982899,0
+NEU.US,D,20121127,000000,213.357,222.985,207.139,219.391,191288.01757296,0
+NEU.US,D,20121128,000000,219.401,225.433,217.882,225.071,143219.68300331,0
+NEU.US,D,20121129,000000,222.142,225.071,219.732,222.24,85770.891104359,0
+NEU.US,D,20121130,000000,222.122,222.122,219.263,220.742,73848.000037175,0
+NEU.US,D,20121203,000000,222.935,222.935,219.585,220.262,98614.776240448,0
+NEU.US,D,20121204,000000,220.81,223.219,219.635,223.219,93096.980288829,0
+NEU.US,D,20121205,000000,225.071,226.755,223.386,226.06,101040.80939757,0
+NEU.US,D,20121206,000000,224.826,231.025,223.837,227.666,81631.523082918,0
+NEU.US,D,20121207,000000,229.194,231.456,226.598,229.566,50960.991107575,0
+NEU.US,D,20121210,000000,229.556,230.937,228.136,229.38,82811.865814242,0
+NEU.US,D,20121211,000000,231.417,234.1,227.059,228.978,128878.92724083,0
+NEU.US,D,20121212,000000,230.897,230.897,225.746,226.354,88776.885049875,0
+NEU.US,D,20121213,000000,225.903,227.343,220.81,223.17,110474.36172862,0
+NEU.US,D,20121214,000000,223.18,224.767,221.153,223.553,110149.66537173,0
+NEU.US,D,20121217,000000,223.797,223.797,220.722,223.063,96607.376751018,0
+NEU.US,D,20121218,000000,224.982,224.982,221.584,222.593,128180.5237562,0
+NEU.US,D,20121219,000000,222.661,224.023,219.067,219.067,115665.4192079,0
+NEU.US,D,20121220,000000,220.233,221.036,217.177,220.026,99981.97253564,0
+NEU.US,D,20121221,000000,217.265,221.143,217.265,219.704,175336.03271876,0
+NEU.US,D,20121224,000000,220.634,221.368,219.254,220.585,24305.258111095,0
+NEU.US,D,20121226,000000,220.663,221.741,218.519,219.214,52064.754509445,0
+NEU.US,D,20121227,000000,219.831,220.379,217.088,219.723,53162.391564957,0
+NEU.US,D,20121228,000000,218.96,220.115,217.549,218.049,36391.518414448,0
+NEU.US,D,20121231,000000,218.087,220.507,217.676,218.744,80571.66516327,0
+NEU.US,D,20130102,000000,223.807,227.098,222.906,227.098,148666.00491411,0
+NEU.US,D,20130103,000000,227.489,228.694,224.101,224.601,110638.75202252,0
+NEU.US,D,20130104,000000,225.11,227.304,224.718,226.246,91989.132656055,0
+NEU.US,D,20130107,000000,225.442,227.852,222.798,226.598,43336.753067097,0
+NEU.US,D,20130108,000000,227.264,227.695,224.385,225.365,53076.622715968,0
+NEU.US,D,20130109,000000,226.187,227.92,225.619,226.451,22711.387000718,0
+NEU.US,D,20130110,000000,228.517,230.085,226.197,228.293,91833.931881695,0
+NEU.US,D,20130111,000000,228.724,229.889,225.492,229.321,29852.66473677,0
+NEU.US,D,20130114,000000,229.732,230.173,226.334,227.245,55591.487895251,0
+NEU.US,D,20130115,000000,225.707,232.836,224.532,231.857,98903.735576922,0
+NEU.US,D,20130116,000000,232.514,232.514,228.224,229.918,49611.152793727,0
+NEU.US,D,20130117,000000,231.025,235.834,231.025,234.904,52953.074731115,0
+NEU.US,D,20130118,000000,235.344,237.459,233.885,236.226,38714.424741231,0
+NEU.US,D,20130122,000000,236.568,240.456,236.45,240.398,43576.701632721,0
+NEU.US,D,20130123,000000,240.712,242.817,236.47,236.5,86556.084495699,0
+NEU.US,D,20130124,000000,236.363,241.19,235.677,237.763,64103.025099674,0
+NEU.US,D,20130125,000000,239.791,240.505,237.773,239.007,68232.182543854,0
+NEU.US,D,20130128,000000,239.742,239.742,229.39,232.387,144087.58207046,0
+NEU.US,D,20130129,000000,225.139,225.806,207.343,217.314,344374.18138318,0
+NEU.US,D,20130130,000000,217.275,220.203,212.711,213.886,131214.08626032,0
+NEU.US,D,20130131,000000,214.16,216.246,210.027,212.857,64155.099043703,0
+NEU.US,D,20130201,000000,215.413,216.874,213.611,215.717,97110.758209964,0
+NEU.US,D,20130204,000000,215.179,216.06,212.857,214.758,112477.67698715,0
+NEU.US,D,20130205,000000,215.727,217.059,214.317,215.463,110965.49049486,0
+NEU.US,D,20130206,000000,215.149,215.149,213.573,214.18,72847.363465637,0
+NEU.US,D,20130207,000000,213.818,214.317,209.978,211.869,40524.760089533,0
+NEU.US,D,20130208,000000,212.72,213.876,211.849,213.387,35321.449917538,0
+NEU.US,D,20130211,000000,212.995,213.905,209.273,209.538,96553.260691537,0
+NEU.US,D,20130212,000000,209.626,212.26,208.911,211.672,90880.263965556,0
+NEU.US,D,20130213,000000,210.135,211.947,204.807,206.845,154973.07848796,0
+NEU.US,D,20130214,000000,206.051,206.718,203.857,206.452,82380.979453845,0
+NEU.US,D,20130215,000000,205.522,207.775,205.238,205.522,32453.298765041,0
+NEU.US,D,20130219,000000,205.375,208.079,205.375,207.784,81420.164133624,0
+NEU.US,D,20130220,000000,207.892,210.302,205.483,205.738,90185.944711836,0
+NEU.US,D,20130221,000000,205.199,206.619,202.72,204.826,79960.051585361,0
+NEU.US,D,20130222,000000,205.454,210.87,205.454,209.851,63603.727871631,0
+NEU.US,D,20130225,000000,209.636,209.636,201.575,201.575,65014.829649044,0
+NEU.US,D,20130226,000000,202.153,205.424,198.52,203.368,85313.457243085,0
+NEU.US,D,20130227,000000,202.682,211.467,202.682,208.46,64048.909040193,0
+NEU.US,D,20130228,000000,209.312,212.926,208.577,209.939,54654.156902729,0
+NEU.US,D,20130301,000000,209.342,212.368,207.315,210.596,69408.441044273,0
+NEU.US,D,20130304,000000,210.174,212.956,209.401,211.692,45464.637368204,0
+NEU.US,D,20130305,000000,212.368,215.679,212.368,213.601,56833.094090138,0
+NEU.US,D,20130306,000000,213.768,215.532,213.024,213.407,43116.204598269,0
+NEU.US,D,20130307,000000,213.768,217.177,213.347,216.393,66973.218367623,0
+NEU.US,D,20130308,000000,218.704,218.704,215.659,217.402,29874.106949017,0
+NEU.US,D,20130311,000000,216.335,217.94,215.247,216.765,36989.858241918,0
+NEU.US,D,20130312,000000,216.844,218.45,215.316,217.872,32362.424627421,0
+NEU.US,D,20130313,000000,219.174,219.174,217.255,218.567,31658.915854167,0
+NEU.US,D,20130314,000000,219.321,222.877,218.607,221.084,32921.964261302,0
+NEU.US,D,20130315,000000,220.937,223.219,219.321,220.007,53356.392532908,0
+NEU.US,D,20130318,000000,217.755,221.624,216.717,219.254,41283.405979994,0
+NEU.US,D,20130319,000000,220.233,221.368,217.088,219.067,51330.614004409,0
+NEU.US,D,20130320,000000,220.37,220.859,218.391,220.36,29788.338100028,0
+NEU.US,D,20130321,000000,219.665,222.249,219.155,219.988,30035.434069735,0
+NEU.US,D,20130322,000000,220.771,222.064,219.429,220.977,26630.20655333,0
+NEU.US,D,20130325,000000,221.133,221.31,217.833,219.184,26681.259439632,0
+NEU.US,D,20130326,000000,220.125,221.046,216.717,219.391,33580.546494609,0
+NEU.US,D,20130327,000000,219.097,222.064,217.196,219.498,55657.856647444,0
+NEU.US,D,20130328,000000,220.879,221.036,217.206,217.921,73220.049535649,0
+NEU.US,D,20130401,000000,218.479,221.33,217.627,220.879,44386.400409486,0
+NEU.US,D,20130402,000000,221.036,222.446,219.214,219.488,37700.514419255,0
+NEU.US,D,20130403,000000,220.223,221.084,217.372,217.646,82324.821278913,0
+NEU.US,D,20130404,000000,219.919,220.859,218.714,219.919,30702.18476485,0
+NEU.US,D,20130405,000000,217.206,222.7,217.206,220.036,51668.584111734,0
+NEU.US,D,20130408,000000,220.986,221.818,219.018,221.505,25226.252179999,0
+NEU.US,D,20130409,000000,221.35,221.771,220.291,220.37,23990.772331468,0
+NEU.US,D,20130410,000000,221.496,230.349,220.771,227.431,64519.616651905,0
+NEU.US,D,20130411,000000,227.548,230.271,226.98,228.674,30599.057934519,0
+NEU.US,D,20130412,000000,227.735,229.821,227.176,228.37,26204.425481563,0
+NEU.US,D,20130415,000000,227.314,227.314,218.224,218.793,98918.030385088,0
+NEU.US,D,20130416,000000,219.282,220.732,217.118,218.43,93709.614924464,0
+NEU.US,D,20130417,000000,217.324,218.92,215.433,216.677,108578.25753133,0
+NEU.US,D,20130418,000000,216.893,217.569,213.867,215.022,48143.892841381,0
+NEU.US,D,20130419,000000,215.914,217.001,213.818,215.56,54736.862578539,0
+NEU.US,D,20130422,000000,215.247,218.666,214.895,218.548,59125.368685139,0
+NEU.US,D,20130423,000000,219.321,222.593,219.321,222.358,51456.204104714,0
+NEU.US,D,20130424,000000,222.446,229.859,222.446,227.745,80838.161229771,0
+NEU.US,D,20130425,000000,226.324,226.51,217.921,220.663,144240.74072937,0
+NEU.US,D,20130426,000000,220.252,222.867,220.154,221.28,64525.742998262,0
+NEU.US,D,20130429,000000,221.094,222.975,220.105,221.955,48035.660722418,0
+NEU.US,D,20130430,000000,221.965,226.05,220.634,224.933,76733.509171016,0
+NEU.US,D,20130501,000000,223.426,223.426,219.077,219.135,40126.547576369,0
+NEU.US,D,20130502,000000,220.154,224.15,220.066,223.72,31947.875190642,0
+NEU.US,D,20130503,000000,226.217,230.575,224.552,229.233,50456.588590903,0
+NEU.US,D,20130506,000000,229.791,229.791,226.236,227.264,44735.602151798,0
+NEU.US,D,20130507,000000,227.588,231.975,226.872,229.968,52061.691336266,0
+NEU.US,D,20130508,000000,228.949,233.806,228.537,232.328,78212.000758349,0
+NEU.US,D,20130509,000000,232.201,232.632,224.845,226.765,68151.518983495,0
+NEU.US,D,20130510,000000,226.863,228.243,225.178,226.137,24301.17388019,0
+NEU.US,D,20130513,000000,225.218,227.695,225.031,225.659,35796.241760156,0
+NEU.US,D,20130514,000000,225.659,227.333,225.198,227.245,40559.476052219,0
+NEU.US,D,20130515,000000,226.246,234.776,225.403,234.658,68971.428337521,0
+NEU.US,D,20130516,000000,234.648,235.207,229.761,230.173,50274.840315664,0
+NEU.US,D,20130517,000000,230.555,232.141,229.38,231.407,39965.220455652,0
+NEU.US,D,20130520,000000,231.358,232.348,228.988,230.418,54083.385633863,0
+NEU.US,D,20130521,000000,230.741,234.1,229.566,232.328,25570.348633681,0
+NEU.US,D,20130522,000000,233.415,234.247,228.067,229.39,39820.230258552,0
+NEU.US,D,20130523,000000,229.37,234.316,223.994,227.059,48877.01228869,0
+NEU.US,D,20130524,000000,225.834,228.527,225.041,227.902,17306.92845669,0
+NEU.US,D,20130528,000000,229.761,232.562,228.655,232.338,37016.405742796,0
+NEU.US,D,20130529,000000,229.997,229.997,227.137,227.745,30354.004080264,0
+NEU.US,D,20130530,000000,227.745,231.358,226.373,230.192,49470.246827531,0
+NEU.US,D,20130531,000000,228.636,233.552,228.636,229.556,49832.722320281,0
+NEU.US,D,20130603,000000,229.145,231.994,228.929,231.358,73248.639151979,0
+NEU.US,D,20130604,000000,231.339,233.601,229.674,232.151,31998.928076945,0
+NEU.US,D,20130605,000000,229.624,230.937,228.9,228.998,32393.056359203,0
+NEU.US,D,20130606,000000,228.517,232.582,228.517,232.201,43249.963160382,0
+NEU.US,D,20130607,000000,233.65,233.65,230.8,233.405,61481.969916882,0
+NEU.US,D,20130610,000000,233.16,234.972,231.955,234.364,39316.848799606,0
+NEU.US,D,20130611,000000,231.319,234.257,230.8,232.318,21467.738690378,0
+NEU.US,D,20130612,000000,234.364,235.188,231.74,231.945,27650.243221662,0
+NEU.US,D,20130613,000000,232.338,235.452,232.338,233.767,49102.666046149,0
+NEU.US,D,20130614,000000,233.336,233.973,231.074,232.328,17075.148352875,0
+NEU.US,D,20130617,000000,233.777,233.777,229.801,231.603,73478.377140342,0
+NEU.US,D,20130618,000000,232.689,233.219,230.526,231.113,82499.422150068,0
+NEU.US,D,20130619,000000,231.368,232.945,228.704,228.724,42384.106208685,0
+NEU.US,D,20130620,000000,225.766,228.811,225.139,226.725,50715.937253322,0
+NEU.US,D,20130621,000000,227.362,229.918,223.416,225.256,110541.75153854,0
+NEU.US,D,20130624,000000,223.837,223.837,218.587,219.087,63648.654411577,0
+NEU.US,D,20130625,000000,219.419,224.218,218.9,223.2,67277.493569989,0
+NEU.US,D,20130626,000000,224.591,230.31,223.72,225.893,48481.862948705,0
+NEU.US,D,20130627,000000,227.989,229.889,225.119,227.656,27851.391593695,0
+NEU.US,D,20130628,000000,227.47,227.47,220.242,220.507,114092.99030977,0
+NEU.US,D,20130701,000000,221.358,227.264,221.358,225.462,33986.927469581,0
+NEU.US,D,20130702,000000,225.041,225.041,221.104,222.446,21944.572648447,0
+NEU.US,D,20130703,000000,221.731,225.081,220.879,223.366,25514.190458748,0
+NEU.US,D,20130705,000000,225.815,228.753,222.466,228.714,28459.941998427,0
+NEU.US,D,20130708,000000,229.841,231.965,227.382,229.037,45016.393026464,0
+NEU.US,D,20130709,000000,228.606,232.906,226.716,232.112,38366.244056646,0
+NEU.US,D,20130710,000000,232.504,232.866,228.166,231.201,42876.256032645,0
+NEU.US,D,20130711,000000,230.947,235.207,230.947,233.493,36735.61486813,0
+NEU.US,D,20130712,000000,234.267,234.267,228.811,232.445,26508.700683929,0
+NEU.US,D,20130715,000000,233.327,233.474,229.125,230.252,56991.358037676,0
+NEU.US,D,20130716,000000,229.37,231.965,229.321,231.299,33776.589578013,0
+NEU.US,D,20130717,000000,231.299,234.942,231.299,234.942,43522.58557324,0
+NEU.US,D,20130718,000000,235.119,237.372,234.003,235.628,58580.123859423,0
+NEU.US,D,20130719,000000,234.023,235.452,230.506,230.947,45130.751491782,0
+NEU.US,D,20130722,000000,231.593,233.483,230.095,233.18,28411.952285302,0
+NEU.US,D,20130723,000000,233.366,235.746,231.808,234.14,23643.612704608,0
+NEU.US,D,20130724,000000,235.236,236.03,230.947,232.377,41013.846740315,0
+NEU.US,D,20130725,000000,232.112,233.885,230.732,232.396,29240.030101135,0
+NEU.US,D,20130726,000000,232.014,233.523,228.714,228.92,38144.67453009,0
+NEU.US,D,20130729,000000,228.714,229.674,225.726,228.067,102933.85042168,0
+NEU.US,D,20130730,000000,229.908,230.389,225.629,228.811,52478.282888499,0
+NEU.US,D,20130731,000000,226.725,231.77,218.558,228.871,126725.51649656,0
+NEU.US,D,20130801,000000,231.368,237.832,229.879,236,106327.84630309,0
+NEU.US,D,20130802,000000,235.873,237.528,234.051,236.431,27750.306878815,0
+NEU.US,D,20130805,000000,236.343,236.343,231.211,233.219,26251.394136962,0
+NEU.US,D,20130806,000000,233.033,233.033,227.852,228.871,48194.945727683,0
+NEU.US,D,20130807,000000,228.597,230.418,225.981,229.948,44574.275031081,0
+NEU.US,D,20130808,000000,231.975,233.719,228.724,231.162,40200.063732646,0
+NEU.US,D,20130809,000000,230.182,231.583,227.147,229.203,57713.24585,0
+NEU.US,D,20130812,000000,228.39,232.191,228.39,230.859,25955.287396405,0
+NEU.US,D,20130813,000000,230.79,233.493,228.489,232.788,29582.084439365,0
+NEU.US,D,20130814,000000,232.965,234.541,231.025,232.259,27193.830418114,0
+NEU.US,D,20130815,000000,230.105,231.397,228.146,229.654,43789.081639741,0
+NEU.US,D,20130816,000000,229.908,231.711,228.489,229.644,33444.745817044,0
+NEU.US,D,20130819,000000,228.724,230.506,226.853,228.273,46259.020279076,0
+NEU.US,D,20130820,000000,228.949,233.19,226.441,232.592,43243.836814026,0
+NEU.US,D,20130821,000000,231.358,232.338,228.753,229.282,75391.839318975,0
+NEU.US,D,20130822,000000,229.624,234.188,228.557,232.846,20317.00663311,0
+NEU.US,D,20130823,000000,234.287,234.776,231.221,233.464,17593.845677713,0
+NEU.US,D,20130826,000000,234.188,236.607,232.524,234.678,26653.690881029,0
+NEU.US,D,20130827,000000,231.172,232.925,229.997,230.967,38146.716645543,0
+NEU.US,D,20130828,000000,232.141,232.582,230.575,230.917,14923.779724069,0
+NEU.US,D,20130829,000000,229.821,234.061,229.057,232.602,15136.15973109,0
+NEU.US,D,20130830,000000,232.582,233.376,229.664,230.262,35779.904836539,0
+NEU.US,D,20130903,000000,232.239,233.493,228.645,229.634,125383.84664452,0
+NEU.US,D,20130904,000000,230.897,237.587,230.105,236.754,108477.17281644,0
+NEU.US,D,20130905,000000,236.637,240.3,235.383,235.668,44264.894540084,0
+NEU.US,D,20130906,000000,235.971,235.971,229.429,230.115,62054.7833012,0
+NEU.US,D,20130909,000000,231.573,235.109,231.368,233.18,31285.20872643,0
+NEU.US,D,20130910,000000,233.894,238.185,233.894,237.312,22933.977584998,0
+NEU.US,D,20130911,000000,231.192,240.555,231.192,239.8,42254.431877476,0
+NEU.US,D,20130912,000000,240.035,242.19,238.409,239.545,46826.728374765,0
+NEU.US,D,20130913,000000,240.809,241.671,238.517,239.859,35433.766267405,0
+NEU.US,D,20130916,000000,241.945,243.149,239.497,241.622,41668.344742719,0
+NEU.US,D,20130917,000000,241.622,245.873,241.23,245.873,56401.186672015,0
+NEU.US,D,20130918,000000,245.138,247.645,243.777,245.559,65339.52600593,0
+NEU.US,D,20130919,000000,246.93,248.762,243.552,244.57,45949.639788081,0
+NEU.US,D,20130920,000000,244.463,244.795,237.185,238.204,153973.46297415,0
+NEU.US,D,20130923,000000,237.332,238.175,234.188,236.617,60529.323058469,0
+NEU.US,D,20130924,000000,235.07,238.185,233.209,234.678,57223.138141492,0
+NEU.US,D,20130925,000000,235.188,236.206,232.485,235.188,28474.236806591,0
+NEU.US,D,20130926,000000,234.894,239.467,234.894,239.174,37231.848922994,0
+NEU.US,D,20130927,000000,238.792,246.754,237.832,242.798,64205.13087228,0
+NEU.US,D,20130930,000000,241.21,243.248,240.545,242.572,62167.099651067,0
+NEU.US,D,20131001,000000,241.847,245.519,241.828,244.159,93387.981740755,0
+NEU.US,D,20131002,000000,243.189,243.189,236.294,240.525,54915.5476806,0
+NEU.US,D,20131003,000000,239.654,240.035,237,238.635,40405.296335583,0
+NEU.US,D,20131004,000000,239.321,241.015,238.409,240.281,44842.813213034,0
+NEU.US,D,20131007,000000,238.155,244.961,238.028,242.121,54911.463449696,0
+NEU.US,D,20131008,000000,241.035,243.238,239.967,240.907,61083.757403719,0
+NEU.US,D,20131009,000000,242.317,246.313,240.476,244.775,74032.811485592,0
+NEU.US,D,20131010,000000,246.93,248.742,245.275,248.585,57287.464778233,0
+NEU.US,D,20131011,000000,248.399,251.279,246.833,250.123,31487.378156189,0
+NEU.US,D,20131014,000000,249.31,250.476,248.046,249.868,55859.005019477,0
+NEU.US,D,20131015,000000,248.742,249.78,247.871,249.066,47299.47810193,0
+NEU.US,D,20131016,000000,251.426,253.816,249.721,252.228,53105.212332299,0
+NEU.US,D,20131017,000000,251.396,256.195,250.231,253.679,72478.761626531,0
+NEU.US,D,20131018,000000,253.776,258.605,252.738,257.801,35365.35539976,0
+NEU.US,D,20131021,000000,256.949,258.898,255.372,257.096,34441.298157677,0
+NEU.US,D,20131022,000000,256.939,264.099,256.939,261.807,49271.140570949,0
+NEU.US,D,20131023,000000,260.004,261.151,256.949,259.29,28490.573730208,0
+NEU.US,D,20131024,000000,260.896,261.679,259.3,261.19,29763.832714603,0
+NEU.US,D,20131025,000000,264.843,265.137,258.565,259.319,51527.678145538,0
+NEU.US,D,20131028,000000,258.849,261.131,256.205,259.29,54741.96786717,0
+NEU.US,D,20131029,000000,258.614,262.434,248.938,259.006,82157.367811838,0
+NEU.US,D,20131030,000000,259.907,262.806,256.479,260.387,34293.244787398,0
+NEU.US,D,20131031,000000,260.867,266.606,260.298,262.297,143270.73588961,0
+NEU.US,D,20131101,000000,248.193,262.228,248.193,260.113,37621.892974349,0
+NEU.US,D,20131104,000000,261.278,262.336,255.852,261.161,38025.210776142,0
+NEU.US,D,20131105,000000,260.221,266.096,260.014,262.64,87137.066341826,0
+NEU.US,D,20131106,000000,263.227,265.803,261.797,263.188,23096.325763442,0
+NEU.US,D,20131107,000000,263.188,265.117,256.557,258.536,28663.132485912,0
+NEU.US,D,20131108,000000,258.164,263.609,258.164,262.336,36847.931217996,0
+NEU.US,D,20131111,000000,262.845,266.997,260.201,264.726,52310.829421425,0
+NEU.US,D,20131112,000000,264.333,267.291,262.933,264.794,39977.473148366,0
+NEU.US,D,20131113,000000,263.188,269.083,261.572,269.083,35413.345112885,0
+NEU.US,D,20131114,000000,269.936,271.316,267.585,270.994,52733.547320013,0
+NEU.US,D,20131115,000000,270.857,275.195,270.308,275.097,50700.621387431,0
+NEU.US,D,20131118,000000,274.853,275.204,271.973,272.286,51426.593430658,0
+NEU.US,D,20131119,000000,274.118,274.118,269.838,271.013,27689.043415252,0
+NEU.US,D,20131120,000000,271.767,271.767,267.086,269.367,25376.34766573,0
+NEU.US,D,20131121,000000,270.866,275.107,270.866,274.646,35624.704062178,0
+NEU.US,D,20131122,000000,274.196,278.231,273.442,276.782,34777.22614955,0
+NEU.US,D,20131125,000000,277.634,277.634,272.267,273.402,17260.980859018,0
+NEU.US,D,20131126,000000,272.139,273.834,270.151,272.306,26813.99694402,0
+NEU.US,D,20131127,000000,272.11,274.656,269.622,272.923,28120.950833375,0
+NEU.US,D,20131129,000000,272.943,275.626,272.1,272.904,22691.986903922,0
+NEU.US,D,20131202,000000,273.638,277.771,272.453,275.548,41111.868282016,0
+NEU.US,D,20131203,000000,275.704,277.497,271.493,273.412,29315.588372863,0
+NEU.US,D,20131204,000000,273.501,276.253,270.984,272.336,23867.224346615,0
+NEU.US,D,20131205,000000,272.62,274.725,270.425,272.913,41669.365800444,0
+NEU.US,D,20131206,000000,273.873,277.076,273.873,275.479,24451.269365921,0
+NEU.US,D,20131209,000000,275.038,277.584,274.803,276.067,35627.767235356,0
+NEU.US,D,20131210,000000,276.292,278.838,274.646,275.645,47325.004545082,0
+NEU.US,D,20131211,000000,275,275.744,268.751,270.582,60811.134990862,0
+NEU.US,D,20131212,000000,270.562,276.165,269.701,274.098,50977.328031192,0
+NEU.US,D,20131213,000000,274.088,277.556,272.658,276.272,28957.197111017,0
+NEU.US,D,20131216,000000,276.361,278.358,271.062,274.059,47236.172522914,0
+NEU.US,D,20131217,000000,273.374,277.223,270.808,274.853,51072.286399716,0
+NEU.US,D,20131218,000000,275.195,279.523,272.453,278.799,55365.834137792,0
+NEU.US,D,20131219,000000,277.731,281.101,275.264,276.018,66354.457385632,0
+NEU.US,D,20131220,000000,276.008,281.659,275.323,277.153,92301.576320229,0
+NEU.US,D,20131223,000000,277.124,280.777,277.124,279.436,45578.995833522,0
+NEU.US,D,20131224,000000,279.376,284.989,279.376,282.766,17013.884889312,0
+NEU.US,D,20131226,000000,283.539,285.782,281.326,283.588,41086.341838865,0
+NEU.US,D,20131227,000000,283.912,285.684,282.217,282.726,31580.294409261,0
+NEU.US,D,20131230,000000,277.957,286.986,277.957,285.057,32191.90798717,0
+NEU.US,D,20131231,000000,285.283,288.848,281.238,282.472,67523.568481969,0
+NEU.US,D,20140102,000000,280.239,281.355,272.62,275.087,98023.58381706,0
+NEU.US,D,20140103,000000,276.713,278.231,274.744,277.173,58960.978391243,0
+NEU.US,D,20140106,000000,277.516,278.495,275.381,277.536,51806.426904752,0
+NEU.US,D,20140107,000000,277.604,280.21,276.821,278.613,39800.830161757,0
+NEU.US,D,20140108,000000,277.781,281.816,277.173,278.789,57229.264487849,0
+NEU.US,D,20140109,000000,279.005,281.913,277.683,278.485,42607.717850691,0
+NEU.US,D,20140110,000000,279.181,282.139,276.155,282.002,53471.772055954,0
+NEU.US,D,20140113,000000,280.611,283.245,278.515,279.632,33158.849653748,0
+NEU.US,D,20140114,000000,279.827,283.412,279.68,280.444,43476.637975567,0
+NEU.US,D,20140115,000000,279.602,281.434,279.602,280.415,54619.440940043,0
+NEU.US,D,20140116,000000,280.66,283.197,280.347,281.061,46171.209314636,0
+NEU.US,D,20140117,000000,280.513,281.766,278.006,279.132,43260.173737643,0
+NEU.US,D,20140121,000000,279.632,280.817,275.401,277.908,56047.900698799,0
+NEU.US,D,20140122,000000,277.124,281.738,276.272,281.101,45830.176034133,0
+NEU.US,D,20140123,000000,280.073,282.07,278.642,281.581,55786.509920928,0
+NEU.US,D,20140124,000000,280.063,281.169,269.358,272.189,68491.531206272,0
+NEU.US,D,20140127,000000,271.013,272.668,263.149,263.442,94173.175132094,0
+NEU.US,D,20140128,000000,263.345,268.094,263.345,264.804,83495.974490701,0
+NEU.US,D,20140129,000000,263.276,270.103,261.836,267.184,54394.80824031,0
+NEU.US,D,20140130,000000,268.311,272.767,265.617,269.24,90200.23952,0
+NEU.US,D,20140131,000000,272.61,287.29,269.583,283.088,133897.42596439,0
+NEU.US,D,20140203,000000,283.245,288.28,273.834,274.265,182617.19536328,0
+NEU.US,D,20140204,000000,276.449,279.994,273.569,279.376,281673.06854138,0
+NEU.US,D,20140205,000000,276.673,281.188,275.518,279.827,57792.888352633,0
+NEU.US,D,20140206,000000,282.031,286.057,280.885,284.479,290486.83883272,0
+NEU.US,D,20140207,000000,287.399,287.81,285.116,287.192,36410.918511243,0
+NEU.US,D,20140210,000000,286.478,291.198,285.88,289.592,48345.041213414,0
+NEU.US,D,20140211,000000,291.511,295.743,289.65,294.802,60315.921993723,0
+NEU.US,D,20140212,000000,294.401,298.328,293.411,297.976,54984.979605972,0
+NEU.US,D,20140213,000000,297.633,303.46,296.545,302.235,57649.940270984,0
+NEU.US,D,20140214,000000,301.932,303.567,300.844,303.049,54579.619688727,0
+NEU.US,D,20140218,000000,302.902,307.025,301.864,304.723,58017.521052365,0
+NEU.US,D,20140219,000000,303.117,306.662,302.784,303.264,42301.400532874,0
+NEU.US,D,20140220,000000,303.362,309.708,303.137,309.649,64839.207720162,0
+NEU.US,D,20140221,000000,310.119,312.763,308.357,308.924,66964.02884809,0
+NEU.US,D,20140224,000000,308.738,312.548,307.093,307.857,49855.185590254,0
+NEU.US,D,20140225,000000,307.857,312.215,306.271,309.679,49093.476526614,0
+NEU.US,D,20140226,000000,311.981,315.839,311.04,314.096,41851.114075683,0
+NEU.US,D,20140227,000000,313.851,316.593,312.059,312.773,66908.891730882,0
+NEU.US,D,20140228,000000,315.937,316.143,309.189,312.499,79223.868964873,0
+NEU.US,D,20140303,000000,309.806,313.205,307.201,311.128,67481.705115201,0
+NEU.US,D,20140304,000000,313.831,316.965,312.343,316.191,68016.739363656,0
+NEU.US,D,20140305,000000,315.418,318.102,314.272,316.417,38772.625031616,0
+NEU.US,D,20140306,000000,317.358,319.453,315.095,315.859,44608.990993766,0
+NEU.US,D,20140307,000000,315.516,323.586,315.33,322.009,76206.64338437,0
+NEU.US,D,20140310,000000,322.009,323.497,318.542,321.264,43331.647778467,0
+NEU.US,D,20140311,000000,321.226,323.948,318.092,322.421,41113.910397468,0
+NEU.US,D,20140312,000000,320.256,321.363,316.633,320.472,67924.844168311,0
+NEU.US,D,20140313,000000,321.108,323.527,317.426,320.188,61413.559049236,0
+NEU.US,D,20140314,000000,320.883,323.87,319.081,322.431,47779.375233178,0
+NEU.US,D,20140317,000000,323.753,329.09,323.047,326.583,72974.995681395,0
+NEU.US,D,20140318,000000,326.25,330.795,325.496,329.374,49710.195393154,0
+NEU.US,D,20140319,000000,328.933,331.5,326.867,327.288,47387.289066372,0
+NEU.US,D,20140320,000000,326.965,330.178,324.888,329.09,44336.368580908,0
+NEU.US,D,20140321,000000,330.05,333.586,330.05,332.782,110706.14183243,0
+NEU.US,D,20140324,000000,332.802,334.369,328.169,329.884,53865.900338212,0
+NEU.US,D,20140325,000000,331.196,334.574,328.483,332.625,85501.33186468,0
+NEU.US,D,20140326,000000,338.139,338.139,327.993,328.179,49775.543087621,0
+NEU.US,D,20140327,000000,328.542,330.666,326.172,328.562,41341.60627038,0
+NEU.US,D,20140328,000000,328.943,332.038,324.36,325.124,48864.759595978,0
+NEU.US,D,20140331,000000,326.397,332.254,325.849,331.333,71771.168622372,0
+NEU.US,D,20140401,000000,331.686,334.761,329.306,334.526,70702.121183189,0
+NEU.US,D,20140402,000000,334.056,337.365,333.046,334.927,92750.841719694,0
+NEU.US,D,20140403,000000,335.309,335.682,327.856,331.998,205212.18178322,0
+NEU.US,D,20140404,000000,333.125,335.769,327.21,329.286,109059.1757203,0
+NEU.US,D,20140407,000000,328.894,328.894,320.942,322.832,75041.616518937,0
+NEU.US,D,20140408,000000,323.987,329.491,321.627,327.131,61400.285298796,0
+NEU.US,D,20140409,000000,322.822,335.338,322.822,333.389,70253.876841449,0
+NEU.US,D,20140410,000000,334.056,335.545,328.13,328.395,61612.665305817,0
+NEU.US,D,20140411,000000,325.565,330.206,323.694,324.144,55890.657808985,0
+NEU.US,D,20140414,000000,325.466,330.138,325.466,327.376,42073.704659963,0
+NEU.US,D,20140415,000000,327.679,330.079,324.801,329.178,41926.672347411,0
+NEU.US,D,20140416,000000,330.579,335.828,330.579,331.823,50579.11551803,0
+NEU.US,D,20140417,000000,331.431,336.063,331.431,333.008,38521.444831006,0
+NEU.US,D,20140421,000000,333.193,335.819,331.392,335.025,38377.475691632,0
+NEU.US,D,20140422,000000,336.641,342.861,334.888,340.196,74760.825644272,0
+NEU.US,D,20140423,000000,339.433,340.765,334.555,337.033,57922.562683842,0
+NEU.US,D,20140424,000000,323.008,326.338,302.774,317.338,189557.32472729,0
+NEU.US,D,20140425,000000,317.572,319.444,313.92,316.28,57624.413827833,0
+NEU.US,D,20140428,000000,318.454,319.815,305.233,306.467,112699.2465137,0
+NEU.US,D,20140429,000000,306.495,313.802,306.495,311.775,63526.12748445,0
+NEU.US,D,20140430,000000,313.664,317.965,309.228,315.653,55185.106920279,0
+NEU.US,D,20140501,000000,312.725,315.839,310.806,314.047,40680.98192162,0
+NEU.US,D,20140502,000000,316.417,316.417,311.461,314.096,30774.679863401,0
+NEU.US,D,20140505,000000,311.981,319.188,311.981,317.142,37967.010485756,0
+NEU.US,D,20140506,000000,317.132,320.472,315.389,318.483,35036.574811968,0
+NEU.US,D,20140507,000000,321.196,322.185,314.722,321.941,62197.731382849,0
+NEU.US,D,20140508,000000,321.745,326.377,319.482,320.129,46674.590773583,0
+NEU.US,D,20140509,000000,316.241,319.718,314.762,318.229,44772.360229936,0
+NEU.US,D,20140512,000000,320.961,325.712,320.756,324.771,33299.755619943,0
+NEU.US,D,20140513,000000,324.977,327.268,324.712,325.849,36750.930734021,0
+NEU.US,D,20140514,000000,324.771,326.162,322.705,323.977,19903.478254057,0
+NEU.US,D,20140515,000000,321.627,324.223,318.092,320.208,49003.623446722,0
+NEU.US,D,20140516,000000,318.934,324.448,318.434,323.664,24516.617060389,0
+NEU.US,D,20140519,000000,326.328,328.983,325.016,325.271,38760.372338904,0
+NEU.US,D,20140520,000000,326.563,326.563,322.431,324.223,44201.588961069,0
+NEU.US,D,20140521,000000,326.299,328.443,322.959,324.555,81057.688640874,0
+NEU.US,D,20140522,000000,323.41,336.102,323.41,328.973,69495.230950988,0
+NEU.US,D,20140523,000000,327.846,331.176,327.367,331,43922.840201855,0
+NEU.US,D,20140527,000000,332.969,335.682,331.107,332.42,27848.328420518,0
+NEU.US,D,20140528,000000,331.029,333.36,328.248,330.666,46523.474230126,0
+NEU.US,D,20140529,000000,333.449,333.449,328.864,331.911,36007.60070945,0
+NEU.US,D,20140530,000000,330.96,334.369,329.57,331.921,64081.582887427,0
+NEU.US,D,20140602,000000,337.973,337.973,327.494,332.802,67769.64339395,0
+NEU.US,D,20140603,000000,329.981,335.279,329.394,330.305,47914.154853018,0
+NEU.US,D,20140604,000000,330.795,333.046,328.806,331.881,26734.354441387,0
+NEU.US,D,20140605,000000,329.844,333.605,329.247,332.675,42761.897567326,0
+NEU.US,D,20140606,000000,332.831,336.436,332.831,333.977,42550.538618033,0
+NEU.US,D,20140609,000000,333.615,336.063,332.851,334.751,28045.392561646,0
+NEU.US,D,20140610,000000,333.967,333.967,330.216,331.803,54852.242101584,0
+NEU.US,D,20140611,000000,328.864,328.864,326.426,328.336,56943.368324552,0
+NEU.US,D,20140612,000000,327.034,327.405,322.558,324.252,66046.097952363,0
+NEU.US,D,20140613,000000,323.332,326.76,323.076,325.398,29968.044259814,0
+NEU.US,D,20140616,000000,323.243,326.544,321.353,324.977,115754.25123006,0
+NEU.US,D,20140617,000000,323.87,329.56,323.527,324.664,88749.316491272,0
+NEU.US,D,20140618,000000,323.419,327.836,323.419,325.722,54742.988924896,0
+NEU.US,D,20140619,000000,326.466,328.169,325.006,326.75,51961.627679113,0
+NEU.US,D,20140620,000000,328.552,330.501,326.573,329.981,126029.15512739,0
+NEU.US,D,20140623,000000,329.423,331.99,327.709,330.363,69807.674615162,0
+NEU.US,D,20140624,000000,329.912,334.193,325.231,326.181,77922.020364149,0
+NEU.US,D,20140625,000000,326.426,332.724,326.426,330.942,58088.99509319,0
+NEU.US,D,20140626,000000,330.079,332.018,328.306,331.705,54875.726429283,0
+NEU.US,D,20140627,000000,331.245,338.542,330.412,338.365,130514.66171797,0
+NEU.US,D,20140630,000000,337.865,338.316,331.93,333.38,96248.985489171,0
+NEU.US,D,20140701,000000,335.309,337.111,332.694,335.916,101100.03074567,0
+NEU.US,D,20140702,000000,335.916,338.149,332.273,334.957,54101.764672931,0
+NEU.US,D,20140703,000000,335.398,336.543,333.243,335.064,81649.902121988,0
+NEU.US,D,20140707,000000,340.088,340.088,331.617,333.987,48684.032378465,0
+NEU.US,D,20140708,000000,334.251,336.533,332.234,333.526,61314.516449809,0
+NEU.US,D,20140709,000000,339.149,339.149,331.871,332.685,32731.026466529,0
+NEU.US,D,20140710,000000,328.512,331.01,325.878,327.973,47279.056947409,0
+NEU.US,D,20140711,000000,328.13,329.354,326.073,327.973,40387.938354241,0
+NEU.US,D,20140714,000000,330.285,332.861,328.973,329.59,30552.08927912,0
+NEU.US,D,20140715,000000,329.041,329.884,327.347,327.661,46883.907607425,0
+NEU.US,D,20140716,000000,328.58,329.364,326.005,328.219,59014.073392998,0
+NEU.US,D,20140717,000000,328.297,329.775,325.603,325.682,33911.369197852,0
+NEU.US,D,20140718,000000,325.78,329.139,325.77,328.904,56482.8712901,0
+NEU.US,D,20140721,000000,327.034,330.265,327.034,328.699,46459.147593384,0
+NEU.US,D,20140722,000000,329.765,332.411,329.041,330.05,32401.224821012,0
+NEU.US,D,20140723,000000,329.785,334.076,328.806,330.843,58050.1948996,0
+NEU.US,D,20140724,000000,328.287,336.19,328.287,335.858,57924.604799294,0
+NEU.US,D,20140725,000000,332.195,335.848,332.097,333.38,36100.516962522,0
+NEU.US,D,20140728,000000,332.244,336.299,331.577,335.211,32129.62346588,0
+NEU.US,D,20140729,000000,337.18,337.562,330.51,330.51,61102.136442788,0
+NEU.US,D,20140730,000000,334.526,343.135,332.43,335.485,95792.572685623,0
+NEU.US,D,20140731,000000,333.497,334.388,328.101,329.031,75975.884338281,0
+NEU.US,D,20140801,000000,328.316,332.341,323.214,331.509,85859.723126526,0
+NEU.US,D,20140804,000000,331.813,333.782,328.552,333.536,49277.266917306,0
+NEU.US,D,20140805,000000,331.157,334.203,329.325,330.912,42370.832458246,0
+NEU.US,D,20140806,000000,330.716,332.341,329.884,331.186,29632.116267942,0
+NEU.US,D,20140807,000000,330.549,332.488,328.973,330.608,22333.595642076,0
+NEU.US,D,20140808,000000,330.118,334.673,330.118,334.369,27002.892623341,0
+NEU.US,D,20140811,000000,334.967,339.844,334.967,335.926,27321.462633871,0
+NEU.US,D,20140812,000000,335.73,338.139,333.243,334.574,37956.799908495,0
+NEU.US,D,20140813,000000,336.739,340.912,334.545,339.364,50606.684076633,0
+NEU.US,D,20140814,000000,339.52,341.352,338.385,340.196,22005.836112011,0
+NEU.US,D,20140815,000000,340.745,341.577,337.826,341.479,23515.980488852,0
+NEU.US,D,20140818,000000,342.567,346.533,342.567,345.455,23610.938857374,0
+NEU.US,D,20140819,000000,345.858,348.168,345.858,348.051,18730.282926815,0
+NEU.US,D,20140820,000000,347.228,348.541,344.457,347.394,23359.758656765,0
+NEU.US,D,20140821,000000,347.747,349.157,346.904,346.924,35384.755496554,0
+NEU.US,D,20140822,000000,345.544,347.659,343.712,345.926,28348.646706286,0
+NEU.US,D,20140825,000000,345.534,349.637,345.524,347.747,20908.199056498,0
+NEU.US,D,20140826,000000,347.052,347.747,345.269,347.101,49346.698842678,0
+NEU.US,D,20140827,000000,347.033,347.033,344.544,345.544,19322.49640793,0
+NEU.US,D,20140828,000000,343.428,346.023,341.724,344.643,26515.848088011,0
+NEU.US,D,20140829,000000,346.219,346.425,343.889,345.965,29864.917429483,0
+NEU.US,D,20140902,000000,347.414,352.487,346.709,350.881,90807.768867005,0
+NEU.US,D,20140903,000000,353.8,353.946,350.117,351.459,34946.721732076,0
+NEU.US,D,20140904,000000,351.997,353.329,347.404,348.932,36635.551210976,0
+NEU.US,D,20140905,000000,349.51,352.83,348.668,351.39,22862.503544174,0
+NEU.US,D,20140908,000000,350.147,351.547,345.465,348.639,48559.463335886,0
+NEU.US,D,20140909,000000,348.825,348.825,344.084,344.3,34798.668361797,0
+NEU.US,D,20140910,000000,345.015,345.015,341.646,342.273,39156.542736615,0
+NEU.US,D,20140911,000000,340.549,344.26,340.118,343.359,31027.902179463,0
+NEU.US,D,20140912,000000,342.243,342.684,339.451,340.343,23248.463364624,0
+NEU.US,D,20140915,000000,340.108,340.108,336.494,339.677,42275.874089723,0
+NEU.US,D,20140916,000000,338.032,344.828,336.759,341.704,46094.629985181,0
+NEU.US,D,20140917,000000,342.879,344.486,341.097,341.587,23327.084809531,0
+NEU.US,D,20140918,000000,342.037,345.142,341.166,343.135,47991.755240198,0
+NEU.US,D,20140919,000000,343.007,344.76,338.139,339.04,109884.19036295,0
+NEU.US,D,20140922,000000,339.168,340.049,335.956,337.64,55421.992312725,0
+NEU.US,D,20140923,000000,336.73,338.071,334.33,335.896,37431.976237302,0
+NEU.US,D,20140924,000000,335.72,339.305,335.348,338.052,33515.198800142,0
+NEU.US,D,20140925,000000,337.983,337.983,332.919,332.969,38356.033479385,0
+NEU.US,D,20140926,000000,333.076,335.124,331.724,332.635,55839.604922683,0
+NEU.US,D,20140929,000000,328.385,330.128,326.897,329.315,79237.142715311,0
+NEU.US,D,20140930,000000,330.373,330.373,323.968,324.839,74696.49900753,0
+NEU.US,D,20141001,000000,322.724,324.066,314.909,317.074,89479.372765403,0
+NEU.US,D,20141002,000000,315.897,321.764,315.614,320.119,36822.404774845,0
+NEU.US,D,20141003,000000,322.685,323.958,321.411,322.185,35839.126184651,0
+NEU.US,D,20141006,000000,324.458,324.458,321.127,321.333,31688.526528223,0
+NEU.US,D,20141007,000000,320.002,321.363,313.479,313.802,47626.216574269,0
+NEU.US,D,20141008,000000,315.153,317.426,311.971,316.026,42553.60179121,0
+NEU.US,D,20141009,000000,314.105,316.447,309.571,309.669,47531.258205745,0
+NEU.US,D,20141010,000000,309.415,309.415,302.676,304.821,50703.684560609,0
+NEU.US,D,20141013,000000,305.017,308.279,301.805,301.864,81915.377130762,0
+NEU.US,D,20141014,000000,302.656,308.288,301.883,302.912,39405.680821772,0
+NEU.US,D,20141015,000000,296.878,306.799,291.561,303.401,48726.91680296,0
+NEU.US,D,20141016,000000,299.582,312.352,296.506,309.141,70042.517892155,0
+NEU.US,D,20141017,000000,314.419,317.866,312.323,315.026,51491.941125126,0
+NEU.US,D,20141020,000000,315.163,321.099,311.608,320.609,39106.510908037,0
+NEU.US,D,20141021,000000,323.106,329.13,321.383,328.179,63707.875759689,0
+NEU.US,D,20141022,000000,329.002,330.059,320.266,320.785,39348.501589113,0
+NEU.US,D,20141023,000000,325.692,328.669,324.095,326.387,28453.81565207,0
+NEU.US,D,20141024,000000,327.836,330.412,325.281,329.981,28367.025745355,0
+NEU.US,D,20141027,000000,328.443,328.443,325.712,326.524,54858.368447941,0
+NEU.US,D,20141028,000000,330.775,335.711,329.168,334.937,52035.143835389,0
+NEU.US,D,20141029,000000,336.857,338.12,332.469,333.987,126094.50282186,0
+NEU.US,D,20141030,000000,325.652,332.469,316.3,328.356,106129.76110423,0
+NEU.US,D,20141031,000000,330.843,332.635,326.984,330.785,84819.265303673,0
+NEU.US,D,20141103,000000,329.551,332.694,326.201,326.681,74121.643507759,0
+NEU.US,D,20141104,000000,328.189,328.189,324.144,326.201,41868.472057026,0
+NEU.US,D,20141105,000000,328.993,330.912,327.798,330.676,32415.519629176,0
+NEU.US,D,20141106,000000,329.09,332.449,328.258,332.302,25807.234026126,0
+NEU.US,D,20141107,000000,329.884,332.175,328.699,331.264,40251.116618949,0
+NEU.US,D,20141110,000000,330.079,333.419,328.737,332.44,19478.718240017,0
+NEU.US,D,20141111,000000,331.392,334.076,328.571,331.764,28259.814684119,0
+NEU.US,D,20141112,000000,330.922,332.734,328.111,328.229,49612.173851453,0
+NEU.US,D,20141113,000000,329.648,331.274,324.193,327.141,39044.226386748,0
+NEU.US,D,20141114,000000,327.494,329.198,324.674,325.652,19926.962581756,0
+NEU.US,D,20141117,000000,324.839,329.521,322.753,327.945,39635.418810136,0
+NEU.US,D,20141118,000000,327.034,335.132,327.034,330.666,55070.748454961,0
+NEU.US,D,20141119,000000,331.529,331.656,327.445,330.843,29621.905690681,0
+NEU.US,D,20141120,000000,327.964,335.289,327.964,333.165,31041.175929902,0
+NEU.US,D,20141121,000000,336.612,341.352,335.759,338.042,39975.431032913,0
+NEU.US,D,20141124,000000,336.876,338.395,336.759,337.895,39251.501105137,0
+NEU.US,D,20141125,000000,338.453,341.89,336.406,339.951,61428.874915127,0
+NEU.US,D,20141126,000000,340.912,341.019,337.15,338.453,25735.759985302,0
+NEU.US,D,20141128,000000,337.914,339.834,335.289,335.701,14829.842413272,0
+NEU.US,D,20141201,000000,335.241,338.071,329.404,329.932,44009.63010857,0
+NEU.US,D,20141202,000000,329.658,338.679,327.494,337.434,74497.392750949,0
+NEU.US,D,20141203,000000,338.453,342.625,337.679,342.615,34513.793256227,0
+NEU.US,D,20141204,000000,341.263,342.077,338.149,341.773,46383.589321656,0
+NEU.US,D,20141205,000000,340.491,342.585,340.04,340.676,21246.169163824,0
+NEU.US,D,20141208,000000,339.119,340.755,336.739,338.306,28207.74074009,0
+NEU.US,D,20141209,000000,331.803,335.985,331.803,333.967,82589.275229961,0
+NEU.US,D,20141210,000000,331.45,334.761,327.386,328.512,61692.30780845,0
+NEU.US,D,20141211,000000,329.247,334.418,328.571,329.374,43003.888248402,0
+NEU.US,D,20141212,000000,327.092,327.484,322.578,323.214,78093.558062127,0
+NEU.US,D,20141215,000000,325.593,326.417,320.099,321.421,69745.390093873,0
+NEU.US,D,20141216,000000,318.18,324.761,317.779,322.499,83751.238922216,0
+NEU.US,D,20141217,000000,322.969,334.261,322.969,332.841,49001.581331269,0
+NEU.US,D,20141218,000000,337.111,339.707,333.262,338.845,58958.936275791,0
+NEU.US,D,20141219,000000,340.284,342.253,339.53,339.53,76385.32848643,0
+NEU.US,D,20141222,000000,339.56,340.842,336.269,339.177,52013.701623142,0
+NEU.US,D,20141223,000000,341.479,343.996,339.481,341.469,27523.632063631,0
+NEU.US,D,20141224,000000,340.118,347.962,339.491,346.553,33845.000445658,0
+NEU.US,D,20141226,000000,346.592,356.405,346.592,350.979,60250.574299255,0
+NEU.US,D,20141229,000000,350.705,352.693,349.06,350.02,20566.144718268,0
+NEU.US,D,20141230,000000,348.786,350.754,346.278,346.944,33194.586674159,0
+NEU.US,D,20141231,000000,346.739,348.609,344.965,345.269,54879.810660188,0
+NEU.US,D,20150102,000000,348.256,349.393,341.959,344.074,31551.704792931,0
+NEU.US,D,20150105,000000,343.359,343.359,337.004,338.453,24951.587651689,0
+NEU.US,D,20150106,000000,340.03,342.811,336.465,338.316,70042.517892155,0
+NEU.US,D,20150107,000000,339.971,343.771,338.139,343.007,53596.341098532,0
+NEU.US,D,20150108,000000,344.975,355.093,344.31,352.527,110856.23731817,0
+NEU.US,D,20150109,000000,354.192,355.827,350.137,352.263,49544.784041532,0
+NEU.US,D,20150112,000000,352.331,354.681,350.568,352.86,38036.442411128,0
+NEU.US,D,20150113,000000,355.709,359.333,353.613,355.592,57114.906022529,0
+NEU.US,D,20150114,000000,352.448,357.326,351.763,354.955,44060.682994873,0
+NEU.US,D,20150115,000000,356.013,358.471,353.202,355.856,37997.642217538,0
+NEU.US,D,20150116,000000,355.044,365.268,354.045,363.76,60824.4087413,0
+NEU.US,D,20150120,000000,364.2,364.23,358.706,362.712,37770.967402353,0
+NEU.US,D,20150121,000000,361.233,365.827,360.645,365.797,42110.462738101,0
+NEU.US,D,20150122,000000,368.491,374.005,361.88,373.887,52750.905301357,0
+NEU.US,D,20150123,000000,372.8,375.395,372.173,373.465,51035.528321578,0
+NEU.US,D,20150126,000000,372.76,374.886,370.351,372.81,194311.36949982,0
+NEU.US,D,20150127,000000,367.169,373.838,366.159,370.273,37038.869012769,0
+NEU.US,D,20150128,000000,373.407,373.407,362.213,363.741,39313.785626427,0
+NEU.US,D,20150129,000000,362.428,370.567,361.977,368.784,145059.62902566,0
+NEU.US,D,20150130,000000,375.61,384.993,369.724,384.768,122799.54953986,0
+NEU.US,D,20150202,000000,384.209,384.209,377.373,382.192,113745.8306829,0
+NEU.US,D,20150203,000000,383.71,388.832,381.663,387.392,55796.720498189,0
+NEU.US,D,20150204,000000,386.795,391.634,383.534,384.797,65872.518138932,0
+NEU.US,D,20150205,000000,387.52,392.045,387.392,391.075,61813.81367785,0
+NEU.US,D,20150206,000000,388.421,391.946,386.864,390.448,61887.329834127,0
+NEU.US,D,20150209,000000,390.507,393.337,389.625,391.535,41996.104272783,0
+NEU.US,D,20150210,000000,391.927,396.54,389.342,395.355,31444.493731695,0
+NEU.US,D,20150211,000000,396.912,396.912,392.064,394.933,47312.751852369,0
+NEU.US,D,20150212,000000,398.244,401.945,398.244,401.427,35186.670297699,0
+NEU.US,D,20150213,000000,399.899,402.386,395.639,401.779,55604.761645689,0
+NEU.US,D,20150217,000000,401.662,404.571,398.655,401.828,34160.50728301,0
+NEU.US,D,20150218,000000,399.468,404.178,397.686,402.847,60164.805450266,0
+NEU.US,D,20150219,000000,399.899,406.862,399.742,406.804,32564.594057181,0
+NEU.US,D,20150220,000000,406.558,411.142,402.162,409.105,33335.492640356,0
+NEU.US,D,20150223,000000,409.076,410.996,405.168,410.996,118860.30883273,0
+NEU.US,D,20150224,000000,412.679,412.679,406.568,408.791,33811.305540698,0
+NEU.US,D,20150225,000000,406.363,408.958,400.487,403.023,87372.930676545,0
+NEU.US,D,20150226,000000,404.414,405.236,398.714,402.994,48560.484393612,0
+NEU.US,D,20150227,000000,405.158,407.969,401.965,403.082,28968.428746003,0
+NEU.US,D,20150302,000000,405.335,407.9,402.436,405.971,72109.138729698,0
+NEU.US,D,20150303,000000,406.461,407.588,402.583,403.944,22202.90025314,0
+NEU.US,D,20150304,000000,402.984,402.984,400.751,401.731,16827.031325443,0
+NEU.US,D,20150305,000000,401.457,402.553,399.204,401.711,26876.28146531,0
+NEU.US,D,20150306,000000,399.684,401.76,394.963,398.087,20571.250006899,0
+NEU.US,D,20150309,000000,397.362,401.329,397.176,401.173,25244.631219069,0
+NEU.US,D,20150310,000000,396.941,397.255,392.162,392.446,26178.899038412,0
+NEU.US,D,20150311,000000,393.307,399.204,391.477,398.057,41024.057317576,0
+NEU.US,D,20150312,000000,398.029,401.888,398.029,399.889,21903.730339405,0
+NEU.US,D,20150313,000000,399.889,399.889,392.563,394.777,36819.341601666,0
+NEU.US,D,20150316,000000,395.806,400.888,393.925,398.234,41712.250224939,0
+NEU.US,D,20150317,000000,397.372,400.79,394.111,395.316,29596.379247529,0
+NEU.US,D,20150318,000000,395.923,401.173,392.828,399.409,46025.198059809,0
+NEU.US,D,20150319,000000,398.949,399.047,396.295,397.892,17943.047420025,0
+NEU.US,D,20150320,000000,400.056,401.104,396.981,400.31,68509.910245342,0
+NEU.US,D,20150323,000000,399.184,400.252,395.237,398.107,35538.935213189,0
+NEU.US,D,20150324,000000,398.577,400.056,394.561,397.92,54882.873833366,0
+NEU.US,D,20150325,000000,397.088,402.523,397.088,401.574,75734.914714931,0
+NEU.US,D,20150326,000000,401.652,402.798,398.9,399.527,26797.660020403,0
+NEU.US,D,20150327,000000,400.673,405.697,400.673,404.385,38445.886559277,0
+NEU.US,D,20150330,000000,407.812,411.769,405.707,409.007,46376.441917573,0
+NEU.US,D,20150331,000000,406.265,410.309,404.659,410.045,64575.774826839,0
+NEU.US,D,20150401,000000,410.584,410.584,400.741,404.708,46838.981067478,0
+NEU.US,D,20150402,000000,405.961,407.91,404.238,404.454,43228.520948135,0
+NEU.US,D,20150406,000000,405.266,408.233,401.358,406.814,66648.522010737,0
+NEU.US,D,20150407,000000,407.146,407.479,403.396,406.314,43652.25990445,0
+NEU.US,D,20150408,000000,407.999,410.28,406.852,408.968,60120.899968046,0
+NEU.US,D,20150409,000000,411.133,411.74,408.517,409.174,30739.963900715,0
+NEU.US,D,20150410,000000,410.868,410.868,405.873,407.068,49169.034798343,0
+NEU.US,D,20150413,000000,401.711,406.794,400.996,401.731,48354.230732949,0
+NEU.US,D,20150414,000000,402.465,402.465,398.655,401.75,29132.819039899,0
+NEU.US,D,20150415,000000,403.757,403.757,400.006,401.241,30559.236683202,0
+NEU.US,D,20150416,000000,401.397,401.397,392.603,393.063,84247.472977081,0
+NEU.US,D,20150417,000000,391.868,394.875,389.89,394.865,26684.322612811,0
+NEU.US,D,20150420,000000,397.852,401.211,397.078,399.067,25059.819770652,0
+NEU.US,D,20150421,000000,399.077,401.731,394.189,395.423,36293.496872746,0
+NEU.US,D,20150422,000000,396.07,398.968,393.131,398.518,25644.885847683,0
+NEU.US,D,20150423,000000,405.824,414.158,395.629,402.876,71191.207833971,0
+NEU.US,D,20150424,000000,401.936,403.366,395.208,396.09,66608.700759421,0
+NEU.US,D,20150427,000000,395.639,399.067,391.555,392.27,51619.573340884,0
+NEU.US,D,20150428,000000,390.604,395.824,388.685,394.796,46838.981067478,0
+NEU.US,D,20150429,000000,394.052,394.796,391.358,392.319,48239.87226763,0
+NEU.US,D,20150430,000000,390.576,391.584,382.819,383.534,43228.520948135,0
+NEU.US,D,20150501,000000,383.534,391.31,380.723,389.145,77483.986599669,0
+NEU.US,D,20150504,000000,391.927,393.083,388.842,391.124,62337.616291319,0
+NEU.US,D,20150505,000000,389.556,396.511,385.64,388.401,25869.518547416,0
+NEU.US,D,20150506,000000,389.116,403.229,389.116,392.221,40501.275761833,0
+NEU.US,D,20150507,000000,392.358,394.101,389.204,392.221,57321.159683194,0
+NEU.US,D,20150508,000000,394.796,395.639,390.8,393.307,62684.775918179,0
+NEU.US,D,20150511,000000,394.111,394.718,389.841,391.154,47303.562332834,0
+NEU.US,D,20150512,000000,390.056,390.507,385.326,388.196,37884.304809946,0
+NEU.US,D,20150513,000000,387.128,390.87,387.128,390.115,28546.731905142,0
+NEU.US,D,20150514,000000,394.336,395.707,389.282,394.581,29946.602047567,0
+NEU.US,D,20150515,000000,394.796,396.667,390.703,396.305,39840.651413073,0
+NEU.US,D,20150518,000000,394.101,398.136,387.569,396.177,44952.066389722,0
+NEU.US,D,20150519,000000,395.443,396.227,393.278,395.961,24932.187554894,0
+NEU.US,D,20150520,000000,396.187,397.255,394.502,394.512,17131.306527809,0
+NEU.US,D,20150521,000000,394.307,395.697,394.209,394.209,38571.476659583,0
+NEU.US,D,20150522,000000,394.708,394.748,392.035,392.563,24819.871205028,0
+NEU.US,D,20150526,000000,390.487,390.487,386.511,388.784,81579.44913889,0
+NEU.US,D,20150527,000000,389.067,395.07,389.067,393.494,25283.431412659,0
+NEU.US,D,20150528,000000,394.013,395.355,391.545,394.639,26688.406843715,0
+NEU.US,D,20150529,000000,395.012,396.55,391.584,395.139,41361.006367174,0
+NEU.US,D,20150601,000000,404.325,414.717,387.392,394.336,51821.742770643,0
+NEU.US,D,20150602,000000,392.583,393.651,390.242,392.966,43957.556164541,0
+NEU.US,D,20150603,000000,393.798,398.195,393.19,398.126,34605.688451572,0
+NEU.US,D,20150604,000000,394.738,397.568,393.004,394.111,47538.405609828,0
+NEU.US,D,20150605,000000,392.436,395.443,389.175,391.007,49985.88097919,0
+NEU.US,D,20150608,000000,390.595,393.22,389.988,389.997,19228.559097132,0
+NEU.US,D,20150609,000000,388.078,392.289,388.078,391.31,21950.698994804,0
+NEU.US,D,20150610,000000,393.454,396.902,393.454,396.706,37709.703938789,0
+NEU.US,D,20150611,000000,397.431,401.035,395.864,399.184,46316.199511736,0
+NEU.US,D,20150612,000000,398.518,398.518,394.072,396.177,31250.492763744,0
+NEU.US,D,20150615,000000,393.728,395.217,387.706,388.206,49949.122901052,0
+NEU.US,D,20150616,000000,387.363,395.433,385.708,391.477,58661.808477508,0
+NEU.US,D,20150617,000000,390.918,395.227,389.371,392.093,22997.283164014,0
+NEU.US,D,20150618,000000,393.631,398.988,393.631,397.412,45767.891512843,0
+NEU.US,D,20150619,000000,398.538,400.193,396.618,398.263,40657.49759392,0
+NEU.US,D,20150622,000000,399.224,399.224,393.601,396.481,41933.819751493,0
+NEU.US,D,20150623,000000,398.498,398.538,393.935,395.022,38688.89829808,0
+NEU.US,D,20150624,000000,395.717,395.717,390.937,391.642,22652.165652606,0
+NEU.US,D,20150625,000000,389.949,392.368,384.826,392.132,51112.107651032,0
+NEU.US,D,20150626,000000,392.779,395.953,391.192,393.396,60290.395550572,0
+NEU.US,D,20150629,000000,390.399,392.211,383.847,384.102,35546.082617271,0
+NEU.US,D,20150630,000000,386.531,389.097,382.045,382.123,84670.190875668,0
+NEU.US,D,20150701,000000,384.719,387.323,380.978,384.983,56917.841881401,0
+NEU.US,D,20150702,000000,387.216,388.234,384.189,385.374,42516.843713073,0
+NEU.US,D,20150706,000000,382.241,385.6,381.359,385.169,40424.696432379,0
+NEU.US,D,20150707,000000,383.965,386.148,382.006,385.12,40193.93738629,0
+NEU.US,D,20150708,000000,381.281,386.922,381.281,383.083,83059.982841674,0
+NEU.US,D,20150709,000000,386.599,386.599,380.713,381.595,52274.071343287,0
+NEU.US,D,20150710,000000,385.659,387.363,384.014,386.11,26251.394136962,0
+NEU.US,D,20150713,000000,387.392,390.399,385.816,388.822,44607.96993604,0
+NEU.US,D,20150714,000000,389.538,390.056,387.47,390.027,12768.32686436,0
+NEU.US,D,20150715,000000,390.135,390.135,385.62,387.392,39550.671018873,0
+NEU.US,D,20150716,000000,389.703,391.78,387.392,391.251,30435.688698349,0
+NEU.US,D,20150717,000000,391.672,391.672,383.093,387.167,41119.015686098,0
+NEU.US,D,20150720,000000,387.608,390.85,387.608,389.488,30784.890440662,0
+NEU.US,D,20150721,000000,389.528,389.528,383.73,387.686,37868.988944055,0
+NEU.US,D,20150722,000000,387.853,390.997,386.531,387.011,41119.015686098,0
+NEU.US,D,20150723,000000,387.333,390.663,384.963,385.816,41933.819751493,0
+NEU.US,D,20150724,000000,388.558,389.155,383.328,384.318,38570.455601857,0
+NEU.US,D,20150727,000000,382.839,385.14,382.564,383.083,72718.710192154,0
+NEU.US,D,20150728,000000,384.298,397.039,383.211,395.806,78409.064899478,0
+NEU.US,D,20150729,000000,383.26,383.26,355.964,359.725,253121.23134761,0
+NEU.US,D,20150730,000000,356.747,356.747,344.78,346.072,129408.85620064,0
+NEU.US,D,20150731,000000,346.249,349.05,334.995,342.371,132427.10283887,0
+NEU.US,D,20150803,000000,343.242,348.629,336.034,338.385,104320.44681365,0
+NEU.US,D,20150804,000000,336.573,343.937,335.583,337.875,95718.03547162,0
+NEU.US,D,20150805,000000,339.393,342.214,336.7,338.218,80618.633818669,0
+NEU.US,D,20150806,000000,340.578,340.656,337.631,338.659,62733.786689029,0
+NEU.US,D,20150807,000000,337.64,338.992,333.155,335.789,63540.422292615,0
+NEU.US,D,20150810,000000,337.895,339.697,336.289,337.973,140211.64694234,0
+NEU.US,D,20150811,000000,336.984,338.737,332.391,336.896,132578.21938233,0
+NEU.US,D,20150812,000000,335.251,339.296,333.165,338.248,72370.529507569,0
+NEU.US,D,20150813,000000,339.883,345.368,339.834,340.519,59594.0341814,0
+NEU.US,D,20150814,000000,340.999,344.123,340.999,342.204,38570.455601857,0
+NEU.US,D,20150817,000000,342.311,348.55,342.311,345.719,40424.696432379,0
+NEU.US,D,20150818,000000,344.838,346.611,341.861,342.478,47161.635308913,0
+NEU.US,D,20150819,000000,338.796,344.691,338.796,341.479,50881.348604943,0
+NEU.US,D,20150820,000000,339.334,339.628,334.056,334.056,75042.637576663,0
+NEU.US,D,20150821,000000,332.018,335.72,329.08,329.952,84448.621349114,0
+NEU.US,D,20150824,000000,313.029,330.079,313.029,315.986,109513.54640839,0
+NEU.US,D,20150825,000000,315.869,325.702,312.617,313.811,93281.791737245,0
+NEU.US,D,20150826,000000,319.365,325.515,317.269,324.517,74809.836415122,0
+NEU.US,D,20150827,000000,327.954,337.297,327.954,331.774,82009.31444156,0
+NEU.US,D,20150828,000000,331.98,339.697,330.912,334.124,91535.783025685,0
+NEU.US,D,20150831,000000,333.752,334.35,329.207,329.912,70046.60212306,0
+NEU.US,D,20150901,000000,325.428,330.059,323.87,325.583,83288.699772311,0
+NEU.US,D,20150902,000000,329.717,330.912,325.996,330.255,70628.605026913,0
+NEU.US,D,20150903,000000,331.607,338.659,330.569,333.879,57732.645946795,0
+NEU.US,D,20150904,000000,330.863,335.995,329.795,331.686,50760.863793268,0
+NEU.US,D,20150908,000000,335.916,343.281,335.916,340.059,64125.488369647,0
+NEU.US,D,20150909,000000,341.979,343.477,336.974,339.237,39261.711682398,0
+NEU.US,D,20150910,000000,339.129,343.477,333.125,335.819,29431.988953634,0
+NEU.US,D,20150911,000000,337.444,337.444,329.178,333.096,45951.681903533,0
+NEU.US,D,20150914,000000,331.921,333.733,327.876,328.796,43753.344619329,0
+NEU.US,D,20150915,000000,329.884,332.635,328.747,332.518,62620.449281437,0
+NEU.US,D,20150916,000000,332.273,341.186,328.993,339.393,83915.629216111,0
+NEU.US,D,20150917,000000,339.451,343.986,335.407,339.511,53358.434648361,0
+NEU.US,D,20150918,000000,337.111,341.46,333.977,335.809,136351.02768011,0
+NEU.US,D,20150921,000000,336.651,342.517,335.946,340.892,79287.174543889,0
+NEU.US,D,20150922,000000,337.278,339.981,331.97,332.567,94447.839660403,0
+NEU.US,D,20150923,000000,332.949,336.034,321.47,325.789,62039.46743531,0
+NEU.US,D,20150924,000000,324.497,326.818,315.339,321.745,112533.83516207,0
+NEU.US,D,20150925,000000,324.438,325.809,317.269,319.825,54747.0731558,0
+NEU.US,D,20150928,000000,316.828,318.366,304.949,307.926,123032.3507014,0
+NEU.US,D,20150929,000000,308.513,310.071,301.824,306.349,102551.97483212,0
+NEU.US,D,20150930,000000,308.229,313.508,305.399,308.435,114591.26648008,0
+NEU.US,D,20151001,000000,309.561,319.502,300.981,317.298,79287.174543889,0
+NEU.US,D,20151002,000000,312.999,315.212,306.819,314.85,106718.91141217,0
+NEU.US,D,20151005,000000,316.917,324.38,316.466,323.929,45943.513441725,0
+NEU.US,D,20151006,000000,324.517,325.996,321.461,325.583,58683.250689755,0
+NEU.US,D,20151007,000000,325.868,327.631,320.873,325.408,65861.286503946,0
+NEU.US,D,20151008,000000,326.328,333.419,324.271,331.774,72341.939891239,0
+NEU.US,D,20151009,000000,330.353,336.906,330.353,334.31,45603.501218947,0
+NEU.US,D,20151012,000000,332.998,336.259,331.117,332.264,50337.124836954,0
+NEU.US,D,20151013,000000,331.245,339.011,325.446,332.822,45370.700057406,0
+NEU.US,D,20151014,000000,333.243,334.398,327.092,329.178,55674.193571061,0
+NEU.US,D,20151015,000000,329.785,331.372,323.292,329.981,55559.835105743,0
+NEU.US,D,20151016,000000,331.843,334.995,327.494,327.808,55326.012886475,0
+NEU.US,D,20151019,000000,325.035,329.815,324.839,328.473,64390.963378422,0
+NEU.US,D,20151020,000000,328.933,331.44,325.839,328.052,41249.711075035,0
+NEU.US,D,20151021,000000,328.993,330.823,322.685,324.233,87735.406169295,0
+NEU.US,D,20151022,000000,326.299,335.398,325.849,330.031,93293.023372231,0
+NEU.US,D,20151023,000000,330.079,334.32,329.198,331.539,60190.331893418,0
+NEU.US,D,20151026,000000,332.694,332.694,318.973,319.668,109611.56795009,0
+NEU.US,D,20151027,000000,324.624,331.764,318.229,318.797,137855.0457106,0
+NEU.US,D,20151028,000000,319.668,323.929,313.763,321.383,75583.798171474,0
+NEU.US,D,20151029,000000,322.244,335.652,319.247,334.016,103017.57715521,0
+NEU.US,D,20151030,000000,333.507,346.219,333.243,340.157,106370.73072758,0
+NEU.US,D,20151102,000000,341.979,346.112,336.269,341.283,51734.952863928,0
+NEU.US,D,20151103,000000,341.577,344.084,337.19,340.362,37846.525674082,0
+NEU.US,D,20151104,000000,342.234,345.789,340.275,343.526,36174.033118797,0
+NEU.US,D,20151105,000000,342.067,345.838,339.56,341.186,34608.75162475,0
+NEU.US,D,20151106,000000,339.638,344.339,338.806,341.9,22339.721988432,0
+NEU.US,D,20151109,000000,340.618,342.762,335.309,338.11,32925.02743448,0
+NEU.US,D,20151110,000000,337.571,345.779,331.303,342.527,61460.527704635,0
+NEU.US,D,20151111,000000,344.26,349.814,336.426,341.89,61811.771562398,0
+NEU.US,D,20151112,000000,341.577,342.234,332.871,335.505,47456.720991744,0
+NEU.US,D,20151113,000000,334.624,345.582,333.34,344.183,78591.834232442,0
+NEU.US,D,20151116,000000,343.79,350.323,341.41,348.09,63082.988431341,0
+NEU.US,D,20151117,000000,348.589,349.696,344.878,347.16,21297.222050126,0
+NEU.US,D,20151118,000000,346.503,353.339,346.112,350.754,37615.766627992,0
+NEU.US,D,20151119,000000,353.79,353.79,342.194,351.302,22223.321407662,0
+NEU.US,D,20151120,000000,351.459,353.741,348.178,350.177,31601.736621508,0
+NEU.US,D,20151123,000000,348.736,357.747,344.006,354.339,46417.284226616,0
+NEU.US,D,20151124,000000,353.329,354.926,349.04,352.164,33795.989674807,0
+NEU.US,D,20151125,000000,349.804,356.532,348.482,349.197,43402.100761565,0
+NEU.US,D,20151127,000000,349.109,350.725,346.445,348.982,14581.725385841,0
+NEU.US,D,20151130,000000,350.617,358.932,348.629,356.934,42711.86573875,0
+NEU.US,D,20151201,000000,358.295,362.418,355.494,358.393,46752.191160763,0
+NEU.US,D,20151202,000000,356.719,357.384,346.493,349.383,44603.885705136,0
+NEU.US,D,20151203,000000,348.188,348.384,341.557,347.14,25840.928931087,0
+NEU.US,D,20151204,000000,347.091,353.271,342.351,343.174,26853.818195336,0
+NEU.US,D,20151207,000000,342.577,345.201,338.208,343.683,31368.935459966,0
+NEU.US,D,20151208,000000,340.912,345.358,336.073,337.865,44857.108021198,0
+NEU.US,D,20151209,000000,338.482,345.024,332.283,334.046,73960.316387042,0
+NEU.US,D,20151210,000000,333.752,334.418,323.282,330.638,40855.582792775,0
+NEU.US,D,20151211,000000,326.319,332.175,325.722,329.619,44723.349459084,0
+NEU.US,D,20151214,000000,329.697,333.429,323.929,325.78,65735.696403641,0
+NEU.US,D,20151215,000000,326.456,331,324.761,327.856,68354.709470981,0
+NEU.US,D,20151216,000000,328.767,332.89,323.919,327.973,50254.419161144,0
+NEU.US,D,20151217,000000,328.375,330.021,321.97,323.616,82760.812927939,0
+NEU.US,D,20151218,000000,321.333,331.039,319.688,327.846,138890.39824482,0
+NEU.US,D,20151221,000000,329.423,331.646,325.349,328.14,68003.465613216,0
+NEU.US,D,20151222,000000,328.993,336.426,326.475,330.481,34800.710477249,0
+NEU.US,D,20151223,000000,333.449,337.474,330.736,333.566,45181.804378085,0
+NEU.US,D,20151224,000000,331.901,331.901,321.52,328.395,59515.412736493,0
+NEU.US,D,20151228,000000,326.005,335.622,323.233,332.772,40388.959411967,0
+NEU.US,D,20151229,000000,333.595,337.17,327.778,333.497,36814.236313036,0
+NEU.US,D,20151230,000000,328.032,336.954,328.032,331.734,42823.161030891,0
+NEU.US,D,20151231,000000,330.608,336.621,327.689,330.305,119762.92386256,0
+NEU.US,D,20160104,000000,326.064,330.216,319.032,322.499,109997.52777054,0
+NEU.US,D,20160105,000000,323.987,330.589,315.869,320.393,48420.599485142,0
+NEU.US,D,20160106,000000,316.407,318.376,312.323,315.663,55854.920788574,0
+NEU.US,D,20160107,000000,309.287,316.026,308.748,310.883,89133.23419627,0
+NEU.US,D,20160108,000000,313.195,317.269,310.531,311.735,62153.825900628,0
+NEU.US,D,20160111,000000,313.185,314.664,309.013,312.333,50693.473983348,0
+NEU.US,D,20160112,000000,314.575,319.424,310.844,314.811,45186.909666716,0
+NEU.US,D,20160113,000000,314.507,314.507,306.946,308.915,52646.757413298,0
+NEU.US,D,20160114,000000,311.118,317.191,307.221,313.783,43084.551808761,0
+NEU.US,D,20160115,000000,308.924,316.711,308.924,316.211,85954.68149505,0
+NEU.US,D,20160119,000000,317.993,324.233,312.323,313.704,73884.758115314,0
+NEU.US,D,20160120,000000,311.275,316.671,304.959,312.755,68994.91266522,0
+NEU.US,D,20160121,000000,312.676,319.698,310.365,311.697,71672.126022945,0
+NEU.US,D,20160122,000000,314.674,320.492,312.402,317.719,62076.225513447,0
+NEU.US,D,20160125,000000,315.653,317.709,309.621,312.274,74766.951990628,0
+NEU.US,D,20160126,000000,314.537,325.428,313.371,322.646,68624.26871066,0
+NEU.US,D,20160127,000000,322.636,328.346,317.092,319.297,47393.415412728,0
+NEU.US,D,20160128,000000,321.715,326.133,316.456,323.155,48927.044117267,0
+NEU.US,D,20160129,000000,322.411,329.041,316.466,329.041,106998.68122911,0
+NEU.US,D,20160201,000000,326.367,329.335,321.118,325.29,59128.431858317,0
+NEU.US,D,20160202,000000,317.543,320.061,296.144,299.474,175031.75751639,0
+NEU.US,D,20160203,000000,303.773,306.624,294.832,303.636,67934.033687844,0
+NEU.US,D,20160204,000000,303.029,310.707,300.6,305.193,66801.680669646,0
+NEU.US,D,20160205,000000,304.322,311.422,299.875,304.018,89303.750836521,0
+NEU.US,D,20160208,000000,302.059,302.059,289.347,290.551,80218.379190053,0
+NEU.US,D,20160209,000000,289.112,289.112,281.071,281.855,101987.32990962,0
+NEU.US,D,20160210,000000,284.382,287.564,279.827,287.065,70157.8974152,0
+NEU.US,D,20160211,000000,282.834,291.188,281.816,285.831,88838.148513439,0
+NEU.US,D,20160212,000000,287.78,291.992,285.047,291.972,72445.066721571,0
+NEU.US,D,20160216,000000,292.373,302.618,290.64,299.209,74796.562664683,0
+NEU.US,D,20160217,000000,302.373,305.379,292.814,303.734,59194.800610511,0
+NEU.US,D,20160218,000000,305.977,309.287,302.686,307.543,94485.618796267,0
+NEU.US,D,20160219,000000,305.409,310.365,303.988,308.386,75257.059699136,0
+NEU.US,D,20160222,000000,312.206,318.072,308.778,312.676,68984.702087959,0
+NEU.US,D,20160223,000000,312.323,320.893,308.317,309.512,123957.42900121,0
+NEU.US,D,20160224,000000,307.103,314.429,307.103,313.136,45953.724018986,0
+NEU.US,D,20160225,000000,313.978,314.968,309.796,314.968,47532.279263472,0
+NEU.US,D,20160226,000000,316.447,322.587,315.82,322.518,55050.32730044,0
+NEU.US,D,20160229,000000,322.616,324.839,316.143,316.76,73004.606355451,0
+NEU.US,D,20160301,000000,318.826,318.826,309.15,316.358,70913.480132483,0
+NEU.US,D,20160302,000000,314.732,319.188,307.926,319.188,42124.757546267,0
+NEU.US,D,20160303,000000,314.713,324.517,312.529,322.489,66634.227202572,0
+NEU.US,D,20160304,000000,323.165,327.21,320.667,323.948,58907.883389488,0
+NEU.US,D,20160307,000000,322.391,325.104,319.169,323.576,35164.207027726,0
+NEU.US,D,20160308,000000,312.979,320.824,312.979,319.228,39100.384561681,0
+NEU.US,D,20160309,000000,323.479,323.489,316.241,321.588,28343.541417656,0
+NEU.US,D,20160310,000000,325.613,328.649,322.773,327.092,64853.502528327,0
+NEU.US,D,20160311,000000,329.374,338.747,327.2,338.335,71691.52611974,0
+NEU.US,D,20160314,000000,337.895,337.895,333.703,334.251,42637.328524747,0
+NEU.US,D,20160315,000000,332.097,338.913,331.088,335.779,87172.803362237,0
+NEU.US,D,20160316,000000,334.663,342.508,334.663,341.469,39086.089753517,0
+NEU.US,D,20160317,000000,341.078,346.445,340.765,343.762,37090.942956798,0
+NEU.US,D,20160318,000000,343.693,349.363,340.559,342.615,85091.887716531,0
+NEU.US,D,20160321,000000,342.037,346.18,339.1,344.975,53768.899854236,0
+NEU.US,D,20160322,000000,342.42,344.397,339.383,342.273,23270.926634597,0
+NEU.US,D,20160323,000000,342.126,348.511,339.55,342.253,28188.340643295,0
+NEU.US,D,20160324,000000,341.146,342.635,336.317,337.924,61753.571272013,0
+NEU.US,D,20160328,000000,338.228,344.202,334.203,339.168,48252.124960343,0
+NEU.US,D,20160329,000000,338.433,349.216,331.99,348.335,91508.214467082,0
+NEU.US,D,20160330,000000,350.558,350.803,345.436,346.141,24451.269365921,0
+NEU.US,D,20160331,000000,345.916,350.979,342.605,345.24,39732.419294111,0
+NEU.US,D,20160401,000000,342.4,353.594,339.364,351.87,53990.469380791,0
+NEU.US,D,20160404,000000,351.469,351.469,342.077,343.879,70051.70741169,0
+NEU.US,D,20160405,000000,346.416,347.63,342.831,345.71,23081.009897551,0
+NEU.US,D,20160406,000000,345.554,348.492,342.909,348.492,26786.428385417,0
+NEU.US,D,20160407,000000,345.24,350.607,341.547,344.016,62056.825416653,0
+NEU.US,D,20160408,000000,345.475,345.475,338.061,343.409,102133.34116444,0
+NEU.US,D,20160411,000000,345.201,345.582,341.469,342.311,94760.283324578,0
+NEU.US,D,20160412,000000,343.125,353.134,340.666,350.979,82248.241949457,0
+NEU.US,D,20160413,000000,351.106,351.106,345.201,349,39588.450154737,0
+NEU.US,D,20160414,000000,348.433,352.86,347.228,352.271,22433.659299229,0
+NEU.US,D,20160415,000000,351.87,353.741,345.024,349.256,36640.656499606,0
+NEU.US,D,20160418,000000,347.17,353.271,346.2,351.586,29136.903270803,0
+NEU.US,D,20160419,000000,351.89,353.633,345.886,353.585,42844.603243138,0
+NEU.US,D,20160420,000000,352.517,353.663,346.836,348.158,48090.797839626,0
+NEU.US,D,20160421,000000,349.02,353.448,348.384,349.294,37887.367983123,0
+NEU.US,D,20160422,000000,349.275,355.318,346.767,354.573,35054.953851038,0
+NEU.US,D,20160425,000000,352.194,353.702,346.229,347.033,26953.88185249,0
+NEU.US,D,20160426,000000,348.697,353.418,348.55,353.388,36668.22505821,0
+NEU.US,D,20160427,000000,354.359,358.089,348.071,351.743,44051.493475338,0
+NEU.US,D,20160428,000000,352.125,361.478,348.158,348.158,34781.310380454,0
+NEU.US,D,20160429,000000,349.167,354.133,345.701,353.79,48921.938828637,0
+NEU.US,D,20160502,000000,353.692,358.785,353.692,356.493,45189.972839893,0
+NEU.US,D,20160503,000000,353.369,355.935,351.616,353.173,34813.984227688,0
+NEU.US,D,20160504,000000,352.458,360.772,350.695,353.732,68711.058617375,0
+NEU.US,D,20160505,000000,354.436,359.559,346.767,351.322,29167.535002584,0
+NEU.US,D,20160506,000000,351.527,354.965,350.372,352.605,16859.705172677,0
+NEU.US,D,20160509,000000,353.457,355.278,351.136,352.301,18543.429362947,0
+NEU.US,D,20160510,000000,352.86,356.003,346.758,354.377,20959.251942802,0
+NEU.US,D,20160511,000000,353.741,358.54,353.026,356.63,27023.313777862,0
+NEU.US,D,20160512,000000,356.288,358.961,351.743,353.281,28666.19565909,0
+NEU.US,D,20160513,000000,353.888,353.888,347.845,350.342,23868.245404341,0
+NEU.US,D,20160516,000000,352.291,357.217,347.865,355.866,24489.048501785,0
+NEU.US,D,20160517,000000,356.689,359.166,350.588,351.362,32092.865387742,0
+NEU.US,D,20160518,000000,351.371,352.781,345.25,347.473,37972.115774386,0
+NEU.US,D,20160519,000000,346.366,348.863,340.96,346.004,33137.4074415,0
+NEU.US,D,20160520,000000,347.013,351.988,345.906,347.023,51315.298138518,0
+NEU.US,D,20160523,000000,347.728,352.684,346.611,349.02,41865.408883847,0
+NEU.US,D,20160524,000000,349.119,352.654,346.914,351.42,28071.940062524,0
+NEU.US,D,20160525,000000,352.781,353.741,350.342,352.096,18788.483217201,0
+NEU.US,D,20160526,000000,353.408,354.006,348.726,352.869,25007.745826623,0
+NEU.US,D,20160527,000000,352.419,357.737,352.331,356.405,35389.860785185,0
+NEU.US,D,20160531,000000,358.275,358.648,351.352,352.86,53296.150127071,0
+NEU.US,D,20160601,000000,351.342,354.936,348.158,353.722,19728.8773829,0
+NEU.US,D,20160602,000000,352.086,355.268,351.812,354.917,39627.250348327,0
+NEU.US,D,20160603,000000,353.114,354.897,350.245,351.058,39792.661699949,0
+NEU.US,D,20160606,000000,351.459,353.408,347.238,352.448,50249.313872513,0
+NEU.US,D,20160607,000000,352.928,357.374,349.774,356.356,26824.207521281,0
+NEU.US,D,20160608,000000,356.963,359.02,349.441,358.217,25443.73747565,0
+NEU.US,D,20160609,000000,356.914,359.323,355.552,357.404,24131.678297664,0
+NEU.US,D,20160610,000000,356.463,356.463,350.401,354.427,30733.837554358,0
+NEU.US,D,20160613,000000,352.076,352.331,349.246,349.99,52532.39894798,0
+NEU.US,D,20160614,000000,348.442,356.052,346.474,353.222,41947.093501932,0
+NEU.US,D,20160615,000000,355.171,358.099,352.928,353.154,32388.972128299,0
+NEU.US,D,20160616,000000,351.293,353.751,348.384,352.116,24713.681201518,0
+NEU.US,D,20160617,000000,351.87,357.237,351.87,355.21,85402.289265252,0
+NEU.US,D,20160620,000000,357.12,362.046,348.599,359.94,48885.180750499,0
+NEU.US,D,20160621,000000,359.284,360.607,355.415,356.513,18615.924461497,0
+NEU.US,D,20160622,000000,356.141,361.655,355.151,355.729,31649.726334633,0
+NEU.US,D,20160623,000000,358.051,362.731,358.051,361.469,29552.473765309,0
+NEU.US,D,20160624,000000,352.595,356.924,346.993,348.883,96361.301839037,0
+NEU.US,D,20160627,000000,346.141,346.141,337.777,338.864,56212.290992694,0
+NEU.US,D,20160628,000000,339.687,342.331,337.357,339.873,52914.274537525,0
+NEU.US,D,20160629,000000,341.714,348.893,340.02,348.452,49206.813934208,0
+NEU.US,D,20160630,000000,348.502,363.652,348.502,362.477,81371.153362774,0
+NEU.US,D,20160701,000000,361.752,366.913,356.395,358.609,44322.073772744,0
+NEU.US,D,20160705,000000,357.414,357.747,352.125,355.377,41373.259059888,0
+NEU.US,D,20160706,000000,353.506,357.227,353.369,355.347,52020.849027225,0
+NEU.US,D,20160707,000000,354.583,358.648,349.804,356.307,40214.358540811,0
+NEU.US,D,20160708,000000,358.354,365.738,354.691,359.754,30926.817464583,0
+NEU.US,D,20160711,000000,361.429,363.789,359.51,362.967,25400.853051156,0
+NEU.US,D,20160712,000000,363.211,367.501,363.211,367.149,51026.338802043,0
+NEU.US,D,20160713,000000,365.621,366.933,361.028,366.728,39257.627451495,0
+NEU.US,D,20160714,000000,367.687,370.665,365.66,368.04,22370.353720214,0
+NEU.US,D,20160715,000000,367.961,377.55,364.005,377.207,46889.012896055,0
+NEU.US,D,20160718,000000,376.835,378.969,370.733,371.389,24827.018609111,0
+NEU.US,D,20160719,000000,371.635,373.015,369.489,371.478,18225.880410142,0
+NEU.US,D,20160720,000000,371.478,371.928,369.999,371.262,21656.634369699,0
+NEU.US,D,20160721,000000,369.587,369.587,365.484,366.904,24243.994647531,0
+NEU.US,D,20160722,000000,367.07,368.412,363.926,367.472,33259.934368626,0
+NEU.US,D,20160725,000000,368.088,368.088,365.533,366.375,18962.063030631,0
+NEU.US,D,20160726,000000,366.062,367.805,363.76,365.523,26227.909809263,0
+NEU.US,D,20160727,000000,365.758,371.282,363.545,366.728,31545.578446575,0
+NEU.US,D,20160728,000000,370.371,391.839,363.025,385.257,105989.87619576,0
+NEU.US,D,20160729,000000,382.603,388.508,373.818,374.347,65116.93542165,0
+NEU.US,D,20160801,000000,373.094,378.5,370.537,375.532,41327.311462215,0
+NEU.US,D,20160802,000000,375.65,375.65,367.423,371.047,32086.739041386,0
+NEU.US,D,20160803,000000,370.714,377.637,370.43,376.855,53349.245128826,0
+NEU.US,D,20160804,000000,377.873,378.921,374.152,377.021,19868.76229137,0
+NEU.US,D,20160805,000000,379.606,382.241,374.729,375.826,24026.509351881,0
+NEU.US,D,20160808,000000,375.787,380.37,373.848,375.855,20259.827400451,0
+NEU.US,D,20160809,000000,372.937,375.964,372.242,373.896,19345.980735629,0
+NEU.US,D,20160810,000000,371.869,376.58,370.635,375.688,20829.577611591,0
+NEU.US,D,20160811,000000,375.258,379.675,373.455,376.649,21804.687739978,0
+NEU.US,D,20160812,000000,376.355,377.002,373.848,375.287,22534.744014109,0
+NEU.US,D,20160815,000000,375.376,379.293,373.524,378.764,34224.833919752,0
+NEU.US,D,20160816,000000,377.03,383.348,377.03,379.606,29796.506561836,0
+NEU.US,D,20160817,000000,379.842,379.842,375.023,376.101,17533.603271876,0
+NEU.US,D,20160818,000000,374.964,381.301,374.964,380.928,18503.60811163,0
+NEU.US,D,20160819,000000,379.773,383.279,377.324,382.819,26053.308938106,0
+NEU.US,D,20160822,000000,382.006,385.16,375.248,383.691,19595.118820787,0
+NEU.US,D,20160823,000000,384.004,389.214,383.553,387.167,36999.047761453,0
+NEU.US,D,20160824,000000,386.364,386.609,381.115,382.446,20458.933657032,0
+NEU.US,D,20160825,000000,380.625,385.747,379.459,382.956,31484.314983012,0
+NEU.US,D,20160826,000000,384.797,385.58,376.12,377.941,34872.184518073,0
+NEU.US,D,20160829,000000,377.706,386.716,372.653,385.678,29557.579053939,0
+NEU.US,D,20160830,000000,385.571,387.246,381.732,384.171,24547.248792171,0
+NEU.US,D,20160831,000000,383.044,386.531,377.413,379.567,32620.752232114,0
+NEU.US,D,20160901,000000,381.183,382.936,376.149,382.446,24096.962334979,0
+NEU.US,D,20160902,000000,384.66,387.676,380.507,386.491,38672.561374463,0
+NEU.US,D,20160906,000000,386.148,386.148,379.44,382.437,62719.491880864,0
+NEU.US,D,20160907,000000,382.956,384.062,376.129,382.72,49040.38152486,0
+NEU.US,D,20160908,000000,382.26,384.199,376.541,379.293,43482.764321923,0
+NEU.US,D,20160909,000000,376.521,376.521,368.598,369.342,60827.471914478,0
+NEU.US,D,20160912,000000,367.393,375.885,363.094,371.526,50822.127256831,0
+NEU.US,D,20160913,000000,369.646,375.062,365.67,367.325,64310.299818063,0
+NEU.US,D,20160914,000000,366.238,371.115,366.238,369.489,57486.571034815,0
+NEU.US,D,20160915,000000,369.489,372.692,367.893,370.351,42510.717366716,0
+NEU.US,D,20160916,000000,368.501,369.558,364.23,364.524,185843.73777762,0
+NEU.US,D,20160919,000000,366.316,366.316,361.536,362.614,73037.280202685,0
+NEU.US,D,20160920,000000,363.29,363.632,355.612,357.658,48024.429087431,0
+NEU.US,D,20160921,000000,358.452,365.239,358.452,364.632,50682.242348361,0
+NEU.US,D,20160922,000000,364.436,371.291,364.436,370.077,43855.450391935,0
+NEU.US,D,20160923,000000,368.03,375.748,362.731,364.162,41222.14251643,0
+NEU.US,D,20160926,000000,361.949,374.739,360.518,367.913,85510.521384215,0
+NEU.US,D,20160927,000000,367.913,370.762,363.114,368.324,37955.77885077,0
+NEU.US,D,20160928,000000,366.845,373.848,364.093,372.683,45784.228436459,0
+NEU.US,D,20160929,000000,372.153,376.228,368.775,368.843,40506.381050463,0
+NEU.US,D,20160930,000000,370.537,379.029,369.558,376.972,67711.443103564,0
+NEU.US,D,20161003,000000,377.609,379.479,372.085,372.77,45226.730918031,0
+NEU.US,D,20161004,000000,372.79,373.906,364.789,365.885,43890.166354621,0
+NEU.US,D,20161005,000000,365.435,366.414,357.658,358.658,96591.039827401,0
+NEU.US,D,20161006,000000,358.402,362.516,355.935,361.527,80653.349781354,0
+NEU.US,D,20161007,000000,360.381,360.498,352.507,354.221,62491.796007954,0
+NEU.US,D,20161010,000000,356.463,359.803,354.867,357.825,46311.094223105,0
+NEU.US,D,20161011,000000,356.522,356.522,351.43,355.435,54827.736716159,0
+NEU.US,D,20161012,000000,354.818,357.923,353.712,355.425,49415.109710323,0
+NEU.US,D,20161013,000000,353.134,355.935,351.273,352.644,31319.924689116,0
+NEU.US,D,20161014,000000,353.859,356.62,353.281,355.837,22956.440854972,0
+NEU.US,D,20161017,000000,357.433,358.041,354.319,355.847,41480.470121124,0
+NEU.US,D,20161018,000000,358.227,359.029,354.828,356.307,33078.186093389,0
+NEU.US,D,20161019,000000,357.227,359.49,356.689,357.952,24549.290907622,0
+NEU.US,D,20161020,000000,356.875,360.087,351.028,352.958,32249.087219829,0
+NEU.US,D,20161021,000000,352.213,352.821,349.246,351.106,47044.213670416,0
+NEU.US,D,20161024,000000,351.293,357.551,351.293,356.288,28279.214780914,0
+NEU.US,D,20161025,000000,355.856,355.856,351.537,352.066,25042.461789309,0
+NEU.US,D,20161026,000000,351.233,352.037,346.072,348.952,33715.326114449,0
+NEU.US,D,20161027,000000,352.605,353.643,342.43,351.332,113956.16857448,0
+NEU.US,D,20161028,000000,349.98,356.836,349.98,353.045,41111.868282016,0
+NEU.US,D,20161031,000000,352.263,353.663,348.482,352.017,44587.548781519,0
+NEU.US,D,20161101,000000,353.575,354.72,346.023,348.579,30561.278798655,0
+NEU.US,D,20161102,000000,347.336,348.178,344.006,344.623,29573.915977556,0
+NEU.US,D,20161103,000000,345.152,347.257,339.717,343.291,39380.154378621,0
+NEU.US,D,20161104,000000,343.673,348.57,342.742,344.681,54958.432105095,0
+NEU.US,D,20161107,000000,346.827,349.343,342.498,343.937,57781.656717646,0
+NEU.US,D,20161108,000000,343.154,349.804,340.842,348.325,88400.11474896,0
+NEU.US,D,20161109,000000,346.983,353.966,344.251,351.812,39638.481983313,0
+NEU.US,D,20161110,000000,353.956,365.817,347.806,361.556,87205.477209472,0
+NEU.US,D,20161111,000000,362.84,367.756,359.607,365.827,68799.890639543,0
+NEU.US,D,20161114,000000,368.853,369.029,365.611,368.079,40848.435388693,0
+NEU.US,D,20161115,000000,368.765,377.609,366.59,369.96,101723.89701629,0
+NEU.US,D,20161116,000000,369.293,369.597,359.294,360.097,57102.653329817,0
+NEU.US,D,20161117,000000,360.969,361.899,358.726,360.264,24808.639570041,0
+NEU.US,D,20161118,000000,359.108,360.871,357.404,360.156,16383.892272333,0
+NEU.US,D,20161121,000000,360.871,364.23,358.716,364.113,38650.098104489,0
+NEU.US,D,20161122,000000,363.329,363.329,355.905,357.767,65524.337454347,0
+NEU.US,D,20161123,000000,357.874,359.725,355.827,359.275,40413.464797392,0
+NEU.US,D,20161125,000000,358.736,361.625,354.77,360.871,20552.87096783,0
+NEU.US,D,20161128,000000,360.635,360.635,353.927,356.963,49629.531832795,0
+NEU.US,D,20161129,000000,357.267,373.896,357.267,370.831,84822.328476851,0
+NEU.US,D,20161130,000000,373.798,375.954,367.197,367.374,69469.704507836,0
+NEU.US,D,20161201,000000,369.225,370.724,361.713,364.524,40655.455478468,0
+NEU.US,D,20161202,000000,364.387,365.68,359.931,365.347,30872.701405102,0
+NEU.US,D,20161205,000000,364.573,369.098,364.573,367.07,28683.553640433,0
+NEU.US,D,20161206,000000,367.139,370.557,364.416,369.352,24814.765916398,0
+NEU.US,D,20161207,000000,367.276,373.759,367.276,373.25,31325.029977746,0
+NEU.US,D,20161208,000000,373.358,376.12,370.625,374.964,33314.050428108,0
+NEU.US,D,20161209,000000,375.591,378,373.231,376.796,23924.403579275,0
+NEU.US,D,20161212,000000,377.579,377.579,372.957,373.455,28191.403816472,0
+NEU.US,D,20161213,000000,375.287,383.397,375.052,380.507,66157.393244503,0
+NEU.US,D,20161214,000000,381.604,381.604,374.886,374.925,37049.07959003,0
+NEU.US,D,20161215,000000,374.533,380.292,374.2,375.67,37806.704422765,0
+NEU.US,D,20161216,000000,376.345,376.815,372.848,373.789,86626.537478797,0
+NEU.US,D,20161219,000000,373.926,377.207,373.877,376.002,30191.655901821,0
+NEU.US,D,20161220,000000,376.776,382.123,374.171,377.784,29385.020298235,0
+NEU.US,D,20161221,000000,377.139,381.497,374.66,378.695,40357.306622459,0
+NEU.US,D,20161222,000000,378.088,378.088,372.829,373.916,37521.829317195,0
+NEU.US,D,20161223,000000,374.572,375.052,373.035,374.67,23708.960399077,0
+NEU.US,D,20161227,000000,374.856,379.234,372.8,378.705,28111.761313841,0
+NEU.US,D,20161228,000000,380.42,383.014,374.847,375.934,27858.538997778,0
+NEU.US,D,20161229,000000,374.582,378.206,374.582,376.923,28739.711815367,0
+NEU.US,D,20161230,000000,378.078,378.441,372.34,373.534,29179.787695298,0
+NEU.US,D,20170103,000000,374.279,378.5,371.291,377.903,37505.492393578,0
+NEU.US,D,20170104,000000,378.784,385.394,372.427,384.445,44988.82446786,0
+NEU.US,D,20170105,000000,383.583,384.318,378.294,381.516,31814.116628528,0
+NEU.US,D,20170106,000000,380.997,380.997,375.091,378.538,23010.556914453,0
+NEU.US,D,20170109,000000,375.894,375.894,372.721,373.965,44404.779448554,0
+NEU.US,D,20170110,000000,374.376,375.875,370.655,375.229,32040.791443713,0
+NEU.US,D,20170111,000000,373.74,376.756,372.163,375.992,29049.092306362,0
+NEU.US,D,20170112,000000,373.945,376.639,371.782,376.482,23501.685680687,0
+NEU.US,D,20170113,000000,376.521,378.324,372.858,377.442,24035.698871416,0
+NEU.US,D,20170117,000000,376.315,376.698,370.174,375.561,24080.625411362,0
+NEU.US,D,20170118,000000,375.434,378.078,374.563,377.119,30800.206306552,0
+NEU.US,D,20170119,000000,376.903,380.605,375.023,377.54,32354.256165613,0
+NEU.US,D,20170120,000000,378.461,381.007,375.062,379.41,29784.253869124,0
+NEU.US,D,20170123,000000,378.206,379.156,373.789,378.822,34474.993062637,0
+NEU.US,D,20170124,000000,379.577,387.47,376.992,386.198,31672.189604606,0
+NEU.US,D,20170125,000000,387.804,391.31,384.327,388,33680.610151763,0
+NEU.US,D,20170126,000000,388.861,391.036,388.764,390.086,24711.639086065,0
+NEU.US,D,20170127,000000,388.851,390.076,384.151,389.498,22041.573132423,0
+NEU.US,D,20170130,000000,386.952,387.892,375.777,380.918,82707.717926184,0
+NEU.US,D,20170131,000000,379.587,384.523,373.299,380.017,57412.033820813,0
+NEU.US,D,20170201,000000,373.671,383.73,366.659,380.87,45819.965456872,0
+NEU.US,D,20170202,000000,378.804,380.497,373.749,375.513,57881.720374799,0
+NEU.US,D,20170203,000000,375.523,380.9,373.387,379.078,46939.044724631,0
+NEU.US,D,20170206,000000,378.382,381.222,377.491,378.725,28176.087950582,0
+NEU.US,D,20170207,000000,378.578,378.578,372.858,376.883,50028.765403685,0
+NEU.US,D,20170208,000000,375.748,381.448,375.405,379.616,45911.860652217,0
+NEU.US,D,20170209,000000,380.723,380.723,378.274,379.783,28062.75054299,0
+NEU.US,D,20170210,000000,381.144,386.315,379.626,384.679,31635.431526468,0
+NEU.US,D,20170213,000000,384.679,390.33,380.781,384.455,34837.468555387,0
+NEU.US,D,20170214,000000,384.308,384.602,380.067,381.389,22553.123053178,0
+NEU.US,D,20170215,000000,380.311,383.583,380.292,383.171,22443.86987649,0
+NEU.US,D,20170216,000000,383.26,390.624,383.26,389.89,47854.933504906,0
+NEU.US,D,20170217,000000,389.195,389.959,385.737,388.911,28249.604106858,0
+NEU.US,D,20170221,000000,387.96,391.946,385.052,390.781,31477.167578928,0
+NEU.US,D,20170222,000000,390.703,394.454,386.697,389.586,28221.014490529,0
+NEU.US,D,20170223,000000,390.761,390.761,385.62,386.765,27848.328420518,0
+NEU.US,D,20170224,000000,385.864,392.789,385.864,391.3,30481.636296022,0
+NEU.US,D,20170227,000000,390.252,392.71,389.028,391.789,30617.436973587,0
+NEU.US,D,20170228,000000,390.193,393.68,383.965,383.984,78796.045777654,0
+NEU.US,D,20170301,000000,387.559,389.282,381.819,388.822,76160.695786698,0
+NEU.US,D,20170302,000000,387.079,388.901,384.024,385.189,26553.627223875,0
+NEU.US,D,20170303,000000,385.13,386.001,382.917,385.14,21316.622146922,0
+NEU.US,D,20170306,000000,383.739,387.686,380.86,385.062,28461.984113879,0
+NEU.US,D,20170307,000000,385.062,385.63,380.458,381.252,34337.150269618,0
+NEU.US,D,20170308,000000,382.397,387.089,382.329,383.915,30777.743036579,0
+NEU.US,D,20170309,000000,383.24,387.53,382.153,383.494,38939.057440964,0
+NEU.US,D,20170310,000000,384.465,386.962,381.027,386.335,35502.177135051,0
+NEU.US,D,20170313,000000,386.267,394.248,384.327,393.288,56909.673419592,0
+NEU.US,D,20170314,000000,392.103,395.002,390.096,394.278,44878.550233445,0
+NEU.US,D,20170315,000000,394.786,401.231,392.72,398.107,50250.334930239,0
+NEU.US,D,20170316,000000,398.185,400.771,396.177,397.94,45892.460555421,0
+NEU.US,D,20170317,000000,398.626,402.338,398.626,401.153,200661.32749817,0
+NEU.US,D,20170320,000000,393.935,401.76,390.771,400.409,49238.466723715,0
+NEU.US,D,20170321,000000,402.348,402.348,395.668,396.491,48002.986875184,0
+NEU.US,D,20170322,000000,396.697,397.392,394.561,397.196,44218.946942412,0
+NEU.US,D,20170323,000000,398.185,400.575,396.06,397.068,50986.517550727,0
+NEU.US,D,20170324,000000,397.294,398.684,392.201,393.484,30960.512369543,0
+NEU.US,D,20170327,000000,390.419,397.803,388,397.039,38755.267050273,0
+NEU.US,D,20170328,000000,396.442,400.683,393.67,397.626,37706.640765612,0
+NEU.US,D,20170329,000000,398.391,398.89,394.689,398.204,41725.523975377,0
+NEU.US,D,20170330,000000,398.44,400.496,396.677,400.369,32703.457907925,0
+NEU.US,D,20170331,000000,400.369,403.239,399.155,401.035,42823.161030891,0
+NEU.US,D,20170403,000000,400.692,402.808,396.638,399.399,48474.715544623,0
+NEU.US,D,20170404,000000,399.821,400.29,392.867,394.915,41466.175312959,0
+NEU.US,D,20170405,000000,395.971,398.616,393.033,394.943,32448.19347641,0
+NEU.US,D,20170406,000000,394.933,396.001,393.582,395.521,17570.361350013,0
+NEU.US,D,20170407,000000,394.836,402.142,393.758,399.752,30230.456095411,0
+NEU.US,D,20170410,000000,399.713,400.163,393.17,396.236,17797.036165199,0
+NEU.US,D,20170411,000000,395.61,401.329,394.943,400.898,27403.147251956,0
+NEU.US,D,20170412,000000,400.908,400.908,394.561,396.648,17500.929424641,0
+NEU.US,D,20170413,000000,398.244,399.84,391.682,393.748,17390.655190227,0
+NEU.US,D,20170417,000000,394.552,399.782,394.552,398.998,28896.954705179,0
+NEU.US,D,20170418,000000,396.305,400.967,396.305,400.839,32481.888381371,0
+NEU.US,D,20170419,000000,401.29,402.886,396.892,399.077,45301.268132034,0
+NEU.US,D,20170420,000000,401.662,402.376,398.361,401.642,19736.024786983,0
+NEU.US,D,20170421,000000,401.084,406.951,398.94,403.416,38918.636286442,0
+NEU.US,D,20170424,000000,406.04,410.085,405.031,406.667,40517.61268545,0
+NEU.US,D,20170425,000000,408.831,411.907,402.426,409.527,51622.636514061,0
+NEU.US,D,20170426,000000,409.428,412.572,407.372,410.3,41240.5215555,0
+NEU.US,D,20170427,000000,411.348,428.154,411.348,419.114,87766.037901078,0
+NEU.US,D,20170428,000000,419.771,421.808,414.07,416.49,53930.226974953,0
+NEU.US,D,20170501,000000,416.744,417.557,412.328,413.689,58796.588097348,0
+NEU.US,D,20170502,000000,413.689,414.12,408.743,412.415,40907.656736805,0
+NEU.US,D,20170503,000000,411.475,413.405,409.448,409.722,38297.833188999,0
+NEU.US,D,20170504,000000,409.83,410.702,403.503,409.801,79978.43062443,0
+NEU.US,D,20170505,000000,409.898,413.248,408.165,410.437,38388.707326619,0
+NEU.US,D,20170508,000000,408.821,411.319,406.578,409.321,35844.231473281,0
+NEU.US,D,20170509,000000,408.537,410.859,407.431,410.026,29385.020298235,0
+NEU.US,D,20170510,000000,409.898,410.379,406.999,409.448,26579.153667026,0
+NEU.US,D,20170511,000000,409.634,410.035,402.092,404.071,47337.257237794,0
+NEU.US,D,20170512,000000,403.307,404.444,398.675,402.955,68053.497441794,0
+NEU.US,D,20170515,000000,402.592,409.683,402.358,406.999,84774.338763727,0
+NEU.US,D,20170516,000000,407.822,409.125,404.649,408.469,45841.407669119,0
+NEU.US,D,20170517,000000,404.041,406.411,402.553,404.757,67673.6639677,0
+NEU.US,D,20170518,000000,404.071,408.606,403.503,405.52,65368.11562226,0
+NEU.US,D,20170519,000000,405.423,409.83,405.423,407.372,91833.931881695,0
+NEU.US,D,20170522,000000,407.656,410.868,406.882,409.977,50493.346669041,0
+NEU.US,D,20170523,000000,410.418,416.764,410.133,414.14,43339.816240276,0
+NEU.US,D,20170524,000000,414.364,418.527,413.787,415.158,38168.15885779,0
+NEU.US,D,20170525,000000,417.283,418.469,414.727,416.891,30855.34342376,0
+NEU.US,D,20170526,000000,417.028,417.871,413.963,416.647,23241.315960542,0
+NEU.US,D,20170530,000000,415.696,416.764,412.582,413.12,28393.573246232,0
+NEU.US,D,20170531,000000,413.924,413.924,409.986,411.798,43739.049811164,0
+NEU.US,D,20170601,000000,412.689,417.479,411.319,415.892,42897.698244892,0
+NEU.US,D,20170602,000000,416.313,423.717,416.313,420.084,29110.355769926,0
+NEU.US,D,20170605,000000,420.192,420.426,414.59,415.882,24728.997067409,0
+NEU.US,D,20170606,000000,414.158,416.705,413.659,415.216,28702.953737228,0
+NEU.US,D,20170607,000000,414.14,415.196,411.877,412.886,22864.545659626,0
+NEU.US,D,20170608,000000,412.612,415.226,410.682,414.59,26037.993072215,0
+NEU.US,D,20170609,000000,415.089,422.944,413.689,421.377,30662.363513535,0
+NEU.US,D,20170612,000000,421.357,422.18,412.044,414.825,34245.255074273,0
+NEU.US,D,20170613,000000,415.716,417.097,413.454,415.216,33832.747752946,0
+NEU.US,D,20170614,000000,414.315,417.812,413.297,415.216,32512.520113152,0
+NEU.US,D,20170615,000000,414.198,414.482,411.181,413.561,32001.991250123,0
+NEU.US,D,20170616,000000,413.248,414.982,410.956,414.325,68719.227079184,0
+NEU.US,D,20170619,000000,415.119,417.939,414.775,417.135,30866.575058746,0
+NEU.US,D,20170620,000000,415.471,415.471,410.182,411.103,24546.227734445,0
+NEU.US,D,20170621,000000,412.739,412.739,405.766,408.43,39575.176404299,0
+NEU.US,D,20170622,000000,406.99,411.142,406.06,409.047,50310.577336076,0
+NEU.US,D,20170623,000000,408.841,414.315,406.265,407.842,86155.829867083,0
+NEU.US,D,20170626,000000,407.401,410.819,401.467,403.424,64798.365411119,0
+NEU.US,D,20170627,000000,403.591,406.284,402.818,405.002,41005.678278506,0
+NEU.US,D,20170628,000000,407.578,410.633,406.363,410.153,39444.481015362,0
+NEU.US,D,20170629,000000,410.79,412.798,405.726,405.756,35456.229537379,0
+NEU.US,D,20170630,000000,406.099,410.3,404.806,409.017,30545.962932764,0
+NEU.US,D,20170703,000000,410.937,410.937,405.814,407.352,15279.107812739,0
+NEU.US,D,20170705,000000,407.441,407.441,400.839,403.993,30342.772445278,0
+NEU.US,D,20170706,000000,402.083,405.99,396.501,404.032,49534.573464273,0
+NEU.US,D,20170707,000000,403.807,405.393,401.671,404.747,40940.330584038,0
+NEU.US,D,20170710,000000,405.041,408.596,403.396,404.757,40173.516231768,0
+NEU.US,D,20170711,000000,404.561,407.46,402.925,405.707,32401.224821012,0
+NEU.US,D,20170712,000000,407.528,411.171,405.393,406.108,52540.567409788,0
+NEU.US,D,20170713,000000,404.669,407.881,403.278,406.265,37507.53450903,0
+NEU.US,D,20170714,000000,407.959,411.524,407.205,408.283,28572.258348292,0
+NEU.US,D,20170717,000000,410.319,411.965,408.214,409.154,33692.862844476,0
+NEU.US,D,20170718,000000,408.469,411.24,406.941,408.714,26740.480787744,0
+NEU.US,D,20170719,000000,408.714,413.062,407.029,411.788,35265.291742606,0
+NEU.US,D,20170720,000000,413.003,413.003,407.352,410.271,25416.168917047,0
+NEU.US,D,20170721,000000,409.692,415.53,406.471,411.25,37307.407194722,0
+NEU.US,D,20170724,000000,410.319,415.079,410.261,413.806,38217.169628641,0
+NEU.US,D,20170725,000000,415.021,417.861,412.572,415.119,65631.548515584,0
+NEU.US,D,20170726,000000,416.069,416.069,409.849,409.849,42596.486215705,0
+NEU.US,D,20170727,000000,410.398,412.258,406.558,412.072,50335.082721502,0
+NEU.US,D,20170728,000000,411.25,412.396,408.87,411.769,22148.784193659,0
+NEU.US,D,20170731,000000,411.613,411.613,404.913,408.664,32851.511278203,0
+NEU.US,D,20170801,000000,409.037,412.054,406.069,411.358,43417.416627456,0
+NEU.US,D,20170802,000000,410.712,412.621,408.165,408.165,35113.154141423,0
+NEU.US,D,20170803,000000,391.849,398.684,389.959,392.279,96970.873301494,0
+NEU.US,D,20170804,000000,392.436,398.684,385.227,387.285,70200.781839695,0
+NEU.US,D,20170807,000000,386.668,391.574,386.432,390.135,88356.209266739,0
+NEU.US,D,20170808,000000,387.843,392.73,384.308,389.488,44108.672707998,0
+NEU.US,D,20170809,000000,388.891,388.891,379.215,380.39,58218.669424399,0
+NEU.US,D,20170810,000000,380.213,380.213,373.035,373.896,69950.62269681,0
+NEU.US,D,20170811,000000,372.32,376.718,370.968,374.759,63464.864020887,0
+NEU.US,D,20170814,000000,376.972,379.705,375.13,379.029,31168.808145659,0
+NEU.US,D,20170815,000000,379.548,380.586,375.698,377.305,46179.377776444,0
+NEU.US,D,20170816,000000,377.619,379.852,375.376,377.921,40728.971634745,0
+NEU.US,D,20170817,000000,377.002,379.097,372.79,373.455,48104.071590064,0
+NEU.US,D,20170818,000000,373.524,377.619,372.359,373.505,45543.25881311,0
+NEU.US,D,20170821,000000,373.152,375.043,370.478,371.683,50708.789849239,0
+NEU.US,D,20170822,000000,371.899,377.119,371.899,376.492,33357.955910329,0
+NEU.US,D,20170823,000000,375.14,375.581,373.642,373.789,26482.153183051,0
+NEU.US,D,20170824,000000,374.445,375.787,372.701,373.955,28082.150639785,0
+NEU.US,D,20170825,000000,375.209,377.334,374.366,375.738,21266.590318345,0
+NEU.US,D,20170828,000000,376.521,376.521,373.407,374.582,16790.273247305,0
+NEU.US,D,20170829,000000,372.986,373.798,371.066,371.782,19027.410725099,0
+NEU.US,D,20170830,000000,372.163,373.475,370.958,371.575,26318.783946882,0
+NEU.US,D,20170831,000000,372.633,374.749,371.145,371.703,29588.210785721,0
+NEU.US,D,20170901,000000,372.692,374.925,368.862,374.161,34875.247691251,0
+NEU.US,D,20170905,000000,373.191,373.887,369.166,370.821,35169.312316356,0
+NEU.US,D,20170906,000000,371.223,373.025,368.451,370.537,41083.278665687,0
+NEU.US,D,20170907,000000,370.097,370.097,366.287,366.522,46176.314603266,0
+NEU.US,D,20170908,000000,366.228,371.262,363.594,371.105,35032.490581065,0
+NEU.US,D,20170911,000000,373.015,374.386,371.762,373.681,24215.405031201,0
+NEU.US,D,20170912,000000,374.426,374.817,372.78,374.582,17823.583666076,0
+NEU.US,D,20170913,000000,373.779,374.592,372.653,374.132,24677.944181106,0
+NEU.US,D,20170914,000000,373.749,376.609,373.749,376.198,25111.893714681,0
+NEU.US,D,20170915,000000,375.885,376.365,373.143,373.143,60709.029218256,0
+NEU.US,D,20170918,000000,373.789,375.826,373.534,374.485,33666.315343598,0
+NEU.US,D,20170919,000000,375.473,380.821,375.473,379.714,32275.634720706,0
+NEU.US,D,20170920,000000,379.842,383.416,379.166,381.829,27534.863698617,0
+NEU.US,D,20170921,000000,382.162,383.485,378.598,380.4,40978.109719903,0
+NEU.US,D,20170922,000000,380.321,381.722,379.283,380.458,38481.62357969,0
+NEU.US,D,20170925,000000,380.194,381.027,379.518,380.106,16227.670440246,0
+NEU.US,D,20170926,000000,379.636,379.999,378.5,378.96,18434.176186258,0
+NEU.US,D,20170927,000000,379.949,379.949,372.545,377.148,32726.942235624,0
+NEU.US,D,20170928,000000,377.354,379.87,375.101,378.822,21129.768583053,0
+NEU.US,D,20170929,000000,378.343,383.024,378.059,379.724,32743.279159241,0
+NEU.US,D,20171002,000000,380.174,383.014,380.174,382.554,24610.554371186,0
+NEU.US,D,20171003,000000,383.044,387.079,381.741,386.932,34655.720280148,0
+NEU.US,D,20171004,000000,387.52,387.52,379.733,383.504,36606.961594647,0
+NEU.US,D,20171005,000000,385.15,386.609,383.141,385.09,16430.860927732,0
+NEU.US,D,20171006,000000,384.719,385.561,382.74,385.561,18199.332909266,0
+NEU.US,D,20171009,000000,384.386,384.435,380.557,381.81,23194.347305143,0
+NEU.US,D,20171010,000000,383.416,383.534,381.252,383.534,17171.127779124,0
+NEU.US,D,20171011,000000,384.102,384.415,382.966,383.925,17865.447032844,0
+NEU.US,D,20171012,000000,384.181,386.08,382.936,385.473,34576.077777517,0
+NEU.US,D,20171013,000000,386.922,386.922,384.102,384.826,23472.075006631,0
+NEU.US,D,20171016,000000,386.198,386.835,382.72,383.123,23423.06423578,0
+NEU.US,D,20171017,000000,382.897,384.846,379.822,383.691,19087.653130936,0
+NEU.US,D,20171018,000000,384.052,385.374,381.242,384.024,18964.105146083,0
+NEU.US,D,20171019,000000,381.663,384.709,380.752,384.278,19304.11736886,0
+NEU.US,D,20171020,000000,381.467,386.198,381.467,384.983,19545.08699221,0
+NEU.US,D,20171023,000000,385.306,385.306,379.705,381.585,27643.095817579,0
+NEU.US,D,20171024,000000,382.388,383.044,379.783,382.966,20183.248070997,0
+NEU.US,D,20171025,000000,383.416,383.416,375.67,377.609,28823.438548903,0
+NEU.US,D,20171026,000000,363.006,369.92,340.725,363.721,123651.11168341,0
+NEU.US,D,20171027,000000,363.76,363.76,354.808,358.853,43767.639427494,0
+NEU.US,D,20171030,000000,358.295,360.087,355.621,356.258,42019.588600482,0
+NEU.US,D,20171031,000000,355.337,358.393,355.337,357.1,36465.034570724,0
+NEU.US,D,20171101,000000,357.991,362.114,357.1,361.967,41871.535230203,0
+NEU.US,D,20171102,000000,361.752,362.252,357.316,358.726,24649.354564776,0
+NEU.US,D,20171103,000000,358.384,359.853,351.831,353.996,45686.206894758,0
+NEU.US,D,20171106,000000,353.722,358.696,353.722,357.483,37159.353824444,0
+NEU.US,D,20171107,000000,356.904,358.932,355.435,357.453,25712.275657603,0
+NEU.US,D,20171108,000000,357.845,357.952,353.672,354.828,16508.461314913,0
+NEU.US,D,20171109,000000,351.175,355.984,351.175,351.175,32785.14252601,0
+NEU.US,D,20171110,000000,350.832,353.741,350.832,352.311,31311.756227308,0
+NEU.US,D,20171113,000000,350.735,354.349,349.177,352.37,33212.965713229,0
+NEU.US,D,20171114,000000,351.959,353.134,350.02,350.725,23411.832600793,0
+NEU.US,D,20171115,000000,349.598,350.911,344.231,346.983,47214.730310667,0
+NEU.US,D,20171116,000000,347.924,351.038,341.489,347.845,61339.021835233,0
+NEU.US,D,20171117,000000,347.884,352.223,344.81,350.068,37927.18923444,0
+NEU.US,D,20171120,000000,350.058,352.684,348.56,352.066,35189.733470877,0
+NEU.US,D,20171121,000000,352.615,354.397,348.795,350.744,45618.817084838,0
+NEU.US,D,20171122,000000,349.627,352.517,348.315,349.441,29100.145192665,0
+NEU.US,D,20171124,000000,350.979,352.194,349.677,351.792,18657.787828266,0
+NEU.US,D,20171127,000000,352.076,354.456,350.254,353.438,47063.61376721,0
+NEU.US,D,20171128,000000,353.976,355.445,352.301,353.359,39750.79833318,0
+NEU.US,D,20171129,000000,352.34,358.579,350.46,356.699,30110.992341463,0
+NEU.US,D,20171130,000000,357.61,359.137,354.006,357.227,48179.629861792,0
+NEU.US,D,20171201,000000,356.963,356.963,352.38,353.741,37693.367015172,0
+NEU.US,D,20171204,000000,355.415,364.779,355.415,357.658,38697.066759888,0
+NEU.US,D,20171205,000000,356.904,357.208,350.666,352.34,33628.536207734,0
+NEU.US,D,20171206,000000,352.458,352.458,346.386,347.962,42619.970543405,0
+NEU.US,D,20171207,000000,347.238,351.048,346.288,350.314,36256.738794609,0
+NEU.US,D,20171208,000000,351.616,354.583,345.338,346.19,47326.025602807,0
+NEU.US,D,20171211,000000,344.653,351.362,343.389,347.982,49955.249247408,0
+NEU.US,D,20171212,000000,348.815,352.879,348.776,349.314,28470.152575686,0
+NEU.US,D,20171213,000000,349.667,350.509,343.996,344.104,40672.813459811,0
+NEU.US,D,20171214,000000,344.623,345.935,338.022,341.577,43189.720754545,0
+NEU.US,D,20171215,000000,342.4,347.962,341.587,343.409,87430.109909204,0
+NEU.US,D,20171218,000000,345.171,357.198,345.171,355.004,76451.697238624,0
+NEU.US,D,20171219,000000,353.927,359.686,353.927,355.592,75433.702685744,0
+NEU.US,D,20171220,000000,356.453,358.481,354.083,355.7,45783.207378734,0
+NEU.US,D,20171221,000000,355.7,357.042,351.91,352.507,33110.859940623,0
+NEU.US,D,20171222,000000,351.92,354.642,349.784,352.938,34468.86671628,0
+NEU.US,D,20171226,000000,352.321,356.268,348.776,353.232,37929.231349892,0
+NEU.US,D,20171227,000000,352.556,353.271,349.921,351.332,35304.091936196,0
+NEU.US,D,20171228,000000,351.841,353.438,349.559,352.007,33531.535723758,0
+NEU.US,D,20171229,000000,353.78,360.635,353.251,356.033,44919.392542488,0
+NEU.US,D,20180102,000000,358.128,363.447,354.113,361.635,71089.102061365,0
+NEU.US,D,20180103,000000,361.792,362.281,357.296,359.099,54387.660836227,0
+NEU.US,D,20180104,000000,359.617,363.261,357.247,358.648,53936.35332131,0
+NEU.US,D,20180105,000000,359.137,362.301,357.394,358.668,31054.449680341,0
+NEU.US,D,20180108,000000,359.51,361.38,355.935,359.863,39921.314973432,0
+NEU.US,D,20180109,000000,360.313,360.313,355.004,356.463,31241.30324421,0
+NEU.US,D,20180110,000000,355.259,359.901,354.133,354.907,26769.070404074,0
+NEU.US,D,20180111,000000,356.288,360.871,352.575,357.668,34648.572876066,0
+NEU.US,D,20180112,000000,357.913,360.871,355.7,356.248,24048.972621854,0
+NEU.US,D,20180116,000000,357.032,361.302,355.671,358.873,55453.645102233,0
+NEU.US,D,20180117,000000,360.342,360.371,356.767,357.483,26553.627223875,0
+NEU.US,D,20180118,000000,357.09,360.881,355.504,355.671,38465.286656073,0
+NEU.US,D,20180119,000000,355.778,358.197,354.064,357.678,25449.863822006,0
+NEU.US,D,20180122,000000,357.394,358.217,354.661,355.014,21850.635337651,0
+NEU.US,D,20180123,000000,354.72,359.373,353.937,356.189,33275.250234517,0
+NEU.US,D,20180124,000000,357.424,358.638,354.897,357.501,20997.031078666,0
+NEU.US,D,20180125,000000,359.294,360.802,359.294,359.5,23984.645985112,0
+NEU.US,D,20180126,000000,359.313,359.578,357.737,358.922,26521.974434368,0
+NEU.US,D,20180129,000000,357.501,360.881,355.475,356.513,33450.8721634,0
+NEU.US,D,20180130,000000,354.486,359.099,353.908,355.21,28961.281341921,0
+NEU.US,D,20180131,000000,355.837,357.668,354.083,356.209,41876.640518834,0
+NEU.US,D,20180201,000000,355.602,356.003,350.725,354.359,38908.425709182,0
+NEU.US,D,20180202,000000,351.567,354.339,349.863,351.684,28877.554608384,0
+NEU.US,D,20180205,000000,349.804,349.833,342.253,345.348,66694.469608409,0
+NEU.US,D,20180206,000000,341.078,344.368,334.692,341.372,50862.969565874,0
+NEU.US,D,20180207,000000,344.046,359.363,344.046,354.808,64989.303205892,0
+NEU.US,D,20180208,000000,354.583,355.494,348.462,348.462,80719.718533549,0
+NEU.US,D,20180209,000000,350.411,357.336,347.914,351.978,70097.655009362,0
+NEU.US,D,20180212,000000,353.555,365.435,351.362,362.977,58050.1948996,0
+NEU.US,D,20180213,000000,361.899,368.676,358.686,366.218,46199.798930965,0
+NEU.US,D,20180214,000000,364.122,375.072,363.751,372.741,29797.527619563,0
+NEU.US,D,20180215,000000,374.876,380.654,370.782,379.89,34530.130179844,0
+NEU.US,D,20180216,000000,379.753,382.006,375.767,379.929,46194.693642335,0
+NEU.US,D,20180220,000000,377.354,381.202,377.354,377.354,70801.163782616,0
+NEU.US,D,20180221,000000,378.578,384.562,376.315,379.675,73401.797810888,0
+NEU.US,D,20180222,000000,381.467,385.237,377.647,381.291,40938.288468587,0
+NEU.US,D,20180223,000000,381.663,385.247,379.489,384.669,36368.034086748,0
+NEU.US,D,20180226,000000,384.806,384.806,380.918,382.77,39887.620068472,0
+NEU.US,D,20180227,000000,382.544,382.907,375.551,377.462,41954.240906015,0
+NEU.US,D,20180228,000000,378.804,378.804,371.791,374.426,23151.462880649,0
+NEU.US,D,20180301,000000,374.092,376.668,364.289,369.283,30542.899759585,0
+NEU.US,D,20180302,000000,368.304,373.417,363.642,373.084,20782.608956193,0
+NEU.US,D,20180305,000000,372.065,382.26,368.079,380.527,31942.769902011,0
+NEU.US,D,20180306,000000,380.938,389.782,378.745,385.737,32595.225788963,0
+NEU.US,D,20180307,000000,383.123,385.267,380.537,383.426,34965.100771144,0
+NEU.US,D,20180308,000000,383.808,387.275,379.733,381.604,29018.460574581,0
+NEU.US,D,20180309,000000,384.493,392.093,384.493,390.223,27710.485627499,0
+NEU.US,D,20180312,000000,389.292,391.741,384.493,385.561,25852.160566073,0
+NEU.US,D,20180313,000000,387.295,387.843,375.914,378.167,30767.532459318,0
+NEU.US,D,20180314,000000,380.487,380.487,372.76,375.424,30544.941875038,0
+NEU.US,D,20180315,000000,376.923,376.923,369.156,370.684,58507.628760874,0
+NEU.US,D,20180316,000000,369.862,372.3,366.59,372.016,99030.346734954,0
+NEU.US,D,20180319,000000,370.988,376.247,368.882,372.554,62617.386108258,0
+NEU.US,D,20180320,000000,373.035,375.072,364.583,366.904,55560.856163469,0
+NEU.US,D,20180321,000000,366.542,372.31,365.101,367.364,59395.948982544,0
+NEU.US,D,20180322,000000,364.456,367.354,355.122,355.602,41070.004915248,0
+NEU.US,D,20180323,000000,355.602,362.203,353.232,355.112,48083.650435543,0
+NEU.US,D,20180326,000000,359.196,360.675,355.866,358.99,54066.02765252,0
+NEU.US,D,20180327,000000,360.655,361.802,357.179,359.099,37107.279880415,0
+NEU.US,D,20180328,000000,359.236,359.236,356.288,357.805,27379.662924256,0
+NEU.US,D,20180329,000000,362.751,362.751,359.853,361.37,27634.927355771,0
+NEU.US,D,20180402,000000,359.059,362.36,356.131,356.826,47270.888485601,0
+NEU.US,D,20180403,000000,357.668,362.977,355.425,360.244,41288.511268625,0
+NEU.US,D,20180404,000000,356.973,366.405,356.973,365.268,31483.293925286,0
+NEU.US,D,20180405,000000,367.629,370.694,363.888,370.478,19541.002761306,0
+NEU.US,D,20180406,000000,367.776,371.869,351.655,358.805,40453.286048708,0
+NEU.US,D,20180409,000000,360.978,366.933,357.776,364.612,30396.888504759,0
+NEU.US,D,20180410,000000,368.314,372.143,362.594,368.539,29789.359157754,0
+NEU.US,D,20180411,000000,366.326,372.006,366.326,370.9,22427.532952873,0
+NEU.US,D,20180412,000000,371.194,372.731,369.333,371.164,36648.824961415,0
+NEU.US,D,20180413,000000,372.016,374.239,367.1,369.108,20796.903764358,0
+NEU.US,D,20180416,000000,369.676,373.622,366.463,370.341,26115.593459396,0
+NEU.US,D,20180417,000000,374.122,376.031,371.291,372.056,19131.558613156,0
+NEU.US,D,20180418,000000,374.034,375.964,370.126,371.663,21967.035918421,0
+NEU.US,D,20180419,000000,371.399,371.399,362.164,362.81,29550.431649857,0
+NEU.US,D,20180420,000000,363.015,363.741,359.617,360.685,18573.040037003,0
+NEU.US,D,20180423,000000,361.802,368.373,361.802,362.84,15021.801265772,0
+NEU.US,D,20180424,000000,363.662,363.662,355.397,356.199,23946.866849248,0
+NEU.US,D,20180425,000000,354.701,361.302,351.096,357.835,38104.853278774,0
+NEU.US,D,20180426,000000,346.356,363.545,346.356,362.31,42328.969091478,0
+NEU.US,D,20180427,000000,362.84,362.84,356.072,356.072,26835.439156267,0
+NEU.US,D,20180430,000000,355.905,356.816,341.489,341.489,78871.604049382,0
+NEU.US,D,20180501,000000,340.471,342.43,330.95,336.152,58210.50096259,0
+NEU.US,D,20180502,000000,335.162,335.182,326.583,326.798,71971.295936679,0
+NEU.US,D,20180503,000000,327.034,328.209,323.557,325.172,55689.509436952,0
+NEU.US,D,20180504,000000,324.418,329.971,323.126,328.884,40350.159218377,0
+NEU.US,D,20180507,000000,330.549,338.022,330.549,337.062,75409.197300319,0
+NEU.US,D,20180508,000000,335.573,341.519,332.401,333.595,43986.14578087,0
+NEU.US,D,20180509,000000,334.036,336.083,330.324,331.216,60574.249598416,0
+NEU.US,D,20180510,000000,331.353,337.101,331.353,334.036,34878.31086443,0
+NEU.US,D,20180511,000000,334.261,336.073,330.813,330.813,40128.589691822,0
+NEU.US,D,20180514,000000,330.216,333.782,327.895,329.668,45523.858716315,0
+NEU.US,D,20180515,000000,328.483,328.483,322.391,327.2,48783.074977893,0
+NEU.US,D,20180516,000000,327.915,331.823,327.817,330.344,36345.570816775,0
+NEU.US,D,20180517,000000,329.423,338.56,328.973,335.485,66830.270285976,0
+NEU.US,D,20180518,000000,335.094,342.371,334.888,340.793,57983.826147405,0
+NEU.US,D,20180521,000000,343.262,347.767,339.707,341.547,73625.409452894,0
+NEU.US,D,20180522,000000,342.361,349.569,340.97,342.282,54586.767092809,0
+NEU.US,D,20180523,000000,340.382,342.752,336.66,340.372,51918.743254619,0
+NEU.US,D,20180524,000000,339.922,342.018,336.015,339.726,45538.153524479,0
+NEU.US,D,20180525,000000,339.07,342.557,336.053,339.06,49314.024995443,0
+NEU.US,D,20180529,000000,337.512,344.584,336.739,343.399,72443.024606119,0
+NEU.US,D,20180530,000000,345.622,354.573,344.947,347.561,87308.604039804,0
+NEU.US,D,20180531,000000,347.561,349.06,340.167,345.749,60822.366625848,0
+NEU.US,D,20180601,000000,347.13,350.578,343.947,347.678,59990.20457911,0
+NEU.US,D,20180604,000000,348.158,351.518,343.977,349.911,66205.382957627,0
+NEU.US,D,20180605,000000,349.901,354.661,344.534,352.194,63095.241124054,0
+NEU.US,D,20180606,000000,353.643,359.196,350.911,358.883,76340.401946484,0
+NEU.US,D,20180607,000000,359.118,363.309,355.298,358.099,44824.434173964,0
+NEU.US,D,20180608,000000,356.719,362.977,356.719,359,48202.093131765,0
+NEU.US,D,20180611,000000,358.863,363.584,358.863,361.967,45120.540914521,0
+NEU.US,D,20180612,000000,362.056,363.829,358.775,360.567,24668.754661571,0
+NEU.US,D,20180613,000000,361.057,361.057,354.417,355.259,32234.792411665,0
+NEU.US,D,20180614,000000,356.483,356.63,353.398,355.758,29815.906658632,0
+NEU.US,D,20180615,000000,353.095,361.459,353.095,358.892,95685.361624387,0
+NEU.US,D,20180618,000000,355.397,361.096,354.877,358.521,48777.969689263,0
+NEU.US,D,20180619,000000,354.671,359.686,354.671,358.589,54125.249000631,0
+NEU.US,D,20180620,000000,358.452,362.507,356.288,360.361,40659.539709373,0
+NEU.US,D,20180621,000000,359.226,361.39,357.463,359.255,39451.628419446,0
+NEU.US,D,20180622,000000,359.921,363.632,359.382,361.508,74657.69881394,0
+NEU.US,D,20180625,000000,359.578,360.185,355.073,359.079,43610.396537681,0
+NEU.US,D,20180626,000000,359.921,361.929,358.658,360.42,44280.210405976,0
+NEU.US,D,20180627,000000,361.155,362.868,359.196,359.333,49174.140086973,0
+NEU.US,D,20180628,000000,358.746,363.692,357.942,362.066,61202.200099942,0
+NEU.US,D,20180629,000000,363.162,370.802,362.095,365.523,94777.641305921,0
+NEU.US,D,20180702,000000,362.947,362.947,357.668,359.51,57232.327661026,0
+NEU.US,D,20180703,000000,359.5,362.193,357.767,358.442,28339.457186751,0
+NEU.US,D,20180705,000000,359.48,364.338,357.767,363.261,33599.946591405,0
+NEU.US,D,20180706,000000,363.202,368.226,362.34,366.375,36431.339665764,0
+NEU.US,D,20180709,000000,368.295,372.614,366.59,367.805,35397.008189268,0
+NEU.US,D,20180710,000000,367.667,371.957,363.819,366.502,30166.12945867,0
+NEU.US,D,20180711,000000,364.524,368.187,360.704,363.515,24000.982908729,0
+NEU.US,D,20180712,000000,366.639,366.639,361.488,364.553,28610.037484156,0
+NEU.US,D,20180713,000000,364.642,368.197,364.416,365.17,23435.316928493,0
+NEU.US,D,20180716,000000,365.141,367.923,360.567,362.781,28841.817587973,0
+NEU.US,D,20180717,000000,362.8,366.875,362.389,365.474,35703.325507085,0
+NEU.US,D,20180718,000000,365.964,371.448,364.044,368.814,34408.624310442,0
+NEU.US,D,20180719,000000,367.717,372.32,367.325,370.371,29608.631940242,0
+NEU.US,D,20180720,000000,369.724,372.173,365.337,366.522,35606.325023109,0
+NEU.US,D,20180723,000000,365.925,366.904,359.392,359.95,30964.596600448,0
+NEU.US,D,20180724,000000,361.048,367.717,360.959,366.62,23830.466268477,0
+NEU.US,D,20180725,000000,366.522,368.657,362.291,365.533,52289.387209178,0
+NEU.US,D,20180726,000000,364.72,372.966,364.72,371.115,19344.959677903,0
+NEU.US,D,20180727,000000,372.701,373.848,366.218,367.58,38300.896362177,0
+NEU.US,D,20180730,000000,368.275,373.221,363.898,365.964,66333.015173385,0
+NEU.US,D,20180731,000000,366.218,373.162,361.038,369.989,52547.714813871,0
+NEU.US,D,20180801,000000,369.245,369.773,360.802,365.268,20176.100666915,0
+NEU.US,D,20180802,000000,363.408,369.352,363.408,364.22,16780.062670044,0
+NEU.US,D,20180803,000000,364.808,369.626,364.132,366.218,16508.461314913,0
+NEU.US,D,20180806,000000,366.179,368.197,364.338,366.865,20458.933657032,0
+NEU.US,D,20180807,000000,367.08,369.803,364.632,367.041,33676.525920859,0
+NEU.US,D,20180808,000000,366.296,371.399,359.275,362.83,46002.734789836,0
+NEU.US,D,20180809,000000,343.595,354.926,333.252,337.777,122024.56672579,0
+NEU.US,D,20180810,000000,336.768,348.374,332.43,341.93,61171.56836816,0
+NEU.US,D,20180813,000000,341.049,344.221,337.983,340.588,56098.953585102,0
+NEU.US,D,20180814,000000,341.607,348.932,338.903,346.298,47029.918862251,0
+NEU.US,D,20180815,000000,344.653,344.828,341.235,342.253,26856.881368515,0
+NEU.US,D,20180816,000000,344.28,353.888,344.28,353.242,71226.944854384,0
+NEU.US,D,20180817,000000,352.84,357.815,350.372,354.887,66774.112111042,0
+NEU.US,D,20180820,000000,354.847,359.45,354.847,357.835,40033.631323298,0
+NEU.US,D,20180821,000000,358.549,360.587,357.414,359.382,38194.706358668,0
+NEU.US,D,20180822,000000,358.393,358.942,356.072,357.237,26422.93183494,0
+NEU.US,D,20180823,000000,357.521,358.246,351.106,356.542,41401.848676217,0
+NEU.US,D,20180824,000000,357.62,359.186,357.364,358.648,14182.491814951,0
+NEU.US,D,20180827,000000,359.647,364.172,358.726,360.137,37850.609904985,0
+NEU.US,D,20180828,000000,360.323,366.002,357.424,357.786,33364.082256685,0
+NEU.US,D,20180829,000000,357.805,364.152,355.534,361.802,28172.003719678,0
+NEU.US,D,20180830,000000,359.94,360.988,356.875,359.313,23827.4030953,0
+NEU.US,D,20180831,000000,358.325,362.507,356.082,362.428,42972.235458894,0
+NEU.US,D,20180904,000000,361.409,361.469,351.851,356.65,49202.729703303,0
+NEU.US,D,20180905,000000,355.905,360,354.25,358.197,41731.650321733,0
+NEU.US,D,20180906,000000,359.46,360.998,355.847,357.345,49559.078849697,0
+NEU.US,D,20180907,000000,356.326,359.725,352.458,357.991,29152.219136693,0
+NEU.US,D,20180910,000000,359.313,359.313,354.985,356.278,38888.004554661,0
+NEU.US,D,20180911,000000,355.631,360.597,352.271,359.627,48263.35659533,0
+NEU.US,D,20180912,000000,357.894,359.294,354.035,357.443,38131.400779652,0
+NEU.US,D,20180913,000000,358.609,361.302,355.886,359.617,40218.442771715,0
+NEU.US,D,20180914,000000,359.587,363.006,356.924,361.096,44293.484156414,0
+NEU.US,D,20180917,000000,360.597,363.241,358.755,362.223,52628.378374229,0
+NEU.US,D,20180918,000000,362.223,370.087,361.086,367.266,46912.497223754,0
+NEU.US,D,20180919,000000,366.835,374.592,365.513,367.854,50359.588106927,0
+NEU.US,D,20180920,000000,367.942,369.539,365.65,369.539,53811.784278731,0
+NEU.US,D,20180921,000000,370.988,372.81,369.705,371.585,135751.66679492,0
+NEU.US,D,20180924,000000,371.331,371.331,364.954,366.228,37320.680945161,0
+NEU.US,D,20180925,000000,366.689,369.95,366.689,369.127,54043.564382546,0
+NEU.US,D,20180926,000000,369.059,371.82,366.923,366.953,39450.607361719,0
+NEU.US,D,20180927,000000,367.746,371.488,365.405,367.981,33207.860424598,0
+NEU.US,D,20180928,000000,366.296,369.303,366.296,368.07,42350.411303726,0
+NEU.US,D,20181001,000000,369.862,371.331,362.751,363.789,34214.623342491,0
+NEU.US,D,20181002,000000,364.053,367.032,362.056,363.535,52548.735871597,0
+NEU.US,D,20181003,000000,364.7,366.718,362.242,362.291,34345.318731427,0
+NEU.US,D,20181004,000000,361.469,361.469,356.63,358.08,38394.833672975,0
+NEU.US,D,20181005,000000,358.726,359.706,354.75,358.599,31773.274319486,0
+NEU.US,D,20181008,000000,357.159,362.428,356.806,359.843,23456.75914074,0
+NEU.US,D,20181009,000000,358.961,358.961,348.384,349.167,64178.583371402,0
+NEU.US,D,20181010,000000,349.03,350.715,338.129,340.628,62276.352827755,0
+NEU.US,D,20181011,000000,340.138,346.866,338.433,340.882,46593.927213224,0
+NEU.US,D,20181012,000000,346.278,346.278,333.889,337.992,48951.549502693,0
+NEU.US,D,20181015,000000,338.071,344.114,337.21,341.313,48471.652371446,0
+NEU.US,D,20181016,000000,343.78,352.801,339.168,348.541,74313.602360258,0
+NEU.US,D,20181017,000000,347.531,349.696,341.969,346.886,49403.878075336,0
+NEU.US,D,20181018,000000,346.209,350.274,342.714,345.514,49433.488749393,0
+NEU.US,D,20181019,000000,346.259,348.756,342.929,345.838,32386.930012847,0
+NEU.US,D,20181022,000000,346.317,347.091,342.938,344.8,52655.946932833,0
+NEU.US,D,20181023,000000,340.989,349.716,335.515,347.317,115297.83842651,0
+NEU.US,D,20181024,000000,347.551,353.859,329.648,329.648,122379.89481446,0
+NEU.US,D,20181025,000000,330.892,340.235,320.335,337.826,119411.68000481,0
+NEU.US,D,20181026,000000,333.175,344.397,329.031,340.382,62791.986979415,0
+NEU.US,D,20181029,000000,344.868,352.615,341.587,344.114,102477.43761813,0
+NEU.US,D,20181030,000000,343.506,353.192,341.293,351.322,33371.229660767,0
+NEU.US,D,20181031,000000,354.407,355.415,347.815,350.333,50725.126772856,0
+NEU.US,D,20181101,000000,351.283,355.445,345.171,353.917,31176.976607468,0
+NEU.US,D,20181102,000000,354.946,366.894,354.946,363.642,44477.274547105,0
+NEU.US,D,20181105,000000,364.063,367.54,360.841,362.438,47416.899740427,0
+NEU.US,D,20181106,000000,363.006,371.154,361.459,370.772,16995.505850242,0
+NEU.US,D,20181107,000000,371.262,382.417,369.44,379.303,41761.26099579,0
+NEU.US,D,20181108,000000,377.373,383.348,374.837,376.815,42922.203630318,0
+NEU.US,D,20181109,000000,374.376,376.982,364.406,369.676,29074.618749513,0
+NEU.US,D,20181112,000000,369.47,371.262,365.376,366.629,46676.632889034,0
+NEU.US,D,20181113,000000,367.109,369.009,362.076,366.982,24249.099936161,0
+NEU.US,D,20181114,000000,370.028,370.273,365.944,366.228,28709.080083585,0
+NEU.US,D,20181115,000000,364.808,371.948,359.02,370.165,19812.604116438,0
+NEU.US,D,20181116,000000,368.667,380.155,368.667,377.491,40591.128841727,0
+NEU.US,D,20181119,000000,377.285,377.285,369.098,369.676,41187.426553745,0
+NEU.US,D,20181120,000000,363.378,364.543,361.272,363.789,21510.623114872,0
+NEU.US,D,20181121,000000,365.484,369.744,363.074,366.346,15389.382047152,0
+NEU.US,D,20181123,000000,363.476,370.361,361.262,369.273,12793.853307512,0
+NEU.US,D,20181126,000000,372.143,380.743,368.843,373.564,36839.762756188,0
+NEU.US,D,20181127,000000,370.802,371.321,366.306,369.519,25815.402487935,0
+NEU.US,D,20181128,000000,369.773,381.124,366.552,380.605,42702.676219215,0
+NEU.US,D,20181129,000000,381.193,382.123,377.432,377.756,62427.469371212,0
+NEU.US,D,20181130,000000,376.502,383.151,376.502,381.663,44595.717243328,0
+NEU.US,D,20181203,000000,386.344,386.344,377.079,382.574,22804.303253789,0
+NEU.US,D,20181204,000000,382.113,382.113,369.607,369.862,22622.55497855,0
+NEU.US,D,20181206,000000,364.093,371.673,362.575,370.518,48134.703321846,0
+NEU.US,D,20181207,000000,372.183,374.132,363.084,367.453,32194.971160348,0
+NEU.US,D,20181210,000000,364.916,366.845,356.816,359.02,51086.581207881,0
+NEU.US,D,20181211,000000,364.083,367.6,357.551,358.618,26397.405391788,0
+NEU.US,D,20181212,000000,362.076,364.671,355.7,362.79,20382.354327578,0
+NEU.US,D,20181213,000000,363.662,364.896,356.747,357.923,20227.153553217,0
+NEU.US,D,20181214,000000,357.404,359.49,354.083,359.333,37876.136348137,0
+NEU.US,D,20181217,000000,359.216,362.418,347.14,348.149,53921.03745542,0
+NEU.US,D,20181218,000000,351.537,355.524,351.38,352.527,30726.690150276,0
+NEU.US,D,20181219,000000,354.573,359.716,351.43,353.565,49501.899617038,0
+NEU.US,D,20181220,000000,352.477,358.853,349.53,355.347,40180.66363585,0
+NEU.US,D,20181221,000000,356.562,364.367,349.598,349.824,135513.76034474,0
+NEU.US,D,20181224,000000,347.375,349.089,344.848,345.475,19004.947455126,0
+NEU.US,D,20181226,000000,345.808,362.193,345.808,361.752,41952.198790562,0
+NEU.US,D,20181227,000000,357.501,368.794,357.374,368.354,66037.929490554,0
+NEU.US,D,20181228,000000,366.953,374.219,364.954,370.087,34910.984711663,0
+NEU.US,D,20181231,000000,372.858,375.787,366.708,375.718,33666.315343598,0
+NEU.US,D,20190102,000000,370.655,372.496,363.261,369.45,36367.013029023,0
+NEU.US,D,20190103,000000,368.324,368.324,361.752,363.642,30363.193599799,0
+NEU.US,D,20190104,000000,367.991,377.756,366.972,375.111,41718.376571295,0
+NEU.US,D,20190107,000000,374.837,374.837,363.662,368.304,45231.836206662,0
+NEU.US,D,20190108,000000,370.028,371.782,365.327,367.971,69275.703539885,0
+NEU.US,D,20190109,000000,367.923,373.495,367.169,372.104,73172.059822525,0
+NEU.US,D,20190110,000000,372.242,373.808,368.304,370.184,57922.562683842,0
+NEU.US,D,20190111,000000,368.559,371.977,366.131,368.775,68631.416114742,0
+NEU.US,D,20190114,000000,367.187,374.896,365.014,366.375,28540.605558785,0
+NEU.US,D,20190115,000000,365.591,366.375,360.185,364.877,36143.401387016,0
+NEU.US,D,20190116,000000,364.877,367.119,360.498,361.958,39089.152926694,0
+NEU.US,D,20190117,000000,360.577,366.963,359.921,364.71,46738.917410324,0
+NEU.US,D,20190118,000000,363.888,367.834,361.204,365.19,46038.471810248,0
+NEU.US,D,20190122,000000,363.025,366.542,359.02,366.218,28639.648158213,0
+NEU.US,D,20190123,000000,367.854,367.854,359.529,362.741,35000.837791557,0
+NEU.US,D,20190124,000000,362.898,364.172,360.214,361.302,19848.34113685,0
+NEU.US,D,20190125,000000,363.946,365.494,359.676,363.613,20307.817113576,0
+NEU.US,D,20190128,000000,361.262,364.671,359.382,361.997,24478.837924524,0
+NEU.US,D,20190129,000000,361.899,366.287,360.332,364.309,19864.678060467,0
+NEU.US,D,20190130,000000,366.022,367.756,360.518,362.859,25858.286912429,0
+NEU.US,D,20190131,000000,361.566,366.395,359.95,365.67,33320.176774465,0
+NEU.US,D,20190201,000000,365.581,366.101,361.812,365.542,62752.165728098,0
+NEU.US,D,20190204,000000,363.769,365.591,359.029,365.435,27570.60071903,0
+NEU.US,D,20190205,000000,365.718,365.925,364.015,365.67,89381.351223702,0
+NEU.US,D,20190206,000000,365.101,374.073,358.726,368.862,103494.41111329,0
+NEU.US,D,20190207,000000,374.837,396.559,368.961,390.82,127887.48018882,0
+NEU.US,D,20190208,000000,389.556,395.237,384.669,395.198,57473.297284376,0
+NEU.US,D,20190211,000000,393.807,393.807,384.435,391.771,64674.817426266,0
+NEU.US,D,20190212,000000,393.543,396.187,388.518,396.001,42842.561127685,0
+NEU.US,D,20190213,000000,396.569,401.153,394.943,399.625,49459.015192543,0
+NEU.US,D,20190214,000000,398.508,399.174,391.672,392.279,51976.943545003,0
+NEU.US,D,20190215,000000,394.336,394.336,389.997,392.857,41022.015202123,0
+NEU.US,D,20190219,000000,391.771,394.943,390.076,392.475,32748.384447871,0
+NEU.US,D,20190220,000000,392.113,403.65,392.113,398.224,39201.469276561,0
+NEU.US,D,20190221,000000,397.235,404.061,394.982,401.808,39624.187175149,0
+NEU.US,D,20190222,000000,402.358,404.796,395.619,401.878,44530.36954886,0
+NEU.US,D,20190225,000000,402.67,405.09,400.134,401.388,38919.657344169,0
+NEU.US,D,20190226,000000,400.584,402.965,397.882,400.369,37476.902777248,0
+NEU.US,D,20190227,000000,399.605,403.904,395.747,402.866,43366.363741153,0
+NEU.US,D,20190228,000000,401.926,404.708,398.665,400.242,41155.773764237,0
+NEU.US,D,20190301,000000,401.652,404.492,399.664,403.944,23865.182231164,0
+NEU.US,D,20190304,000000,403.053,408.312,403.053,408.175,47172.866943899,0
+NEU.US,D,20190305,000000,409.184,412.592,407.362,409.958,47489.394838977,0
+NEU.US,D,20190306,000000,409.849,411.651,404.865,406.872,36454.823993464,0
+NEU.US,D,20190307,000000,407.538,409.527,402.132,405.639,33390.629757563,0
+NEU.US,D,20190308,000000,403.66,406.588,401.457,405.227,45265.531111621,0
+NEU.US,D,20190311,000000,405.795,410.917,399.331,410.329,60563.01796343,0
+NEU.US,D,20190312,000000,410.555,410.555,398.029,399.371,49352.825189034,0
+NEU.US,D,20190313,000000,400.437,402.965,395.179,399.301,88744.211202641,0
+NEU.US,D,20190314,000000,399.566,399.566,391.917,397.773,71796.695065524,0
+NEU.US,D,20190315,000000,397.578,399.585,393.651,398.567,216100.74137391,0
+NEU.US,D,20190318,000000,398.567,406.373,396.246,403.67,71821.200450949,0
+NEU.US,D,20190319,000000,404.629,405.442,393.984,396.06,54605.146131878,0
+NEU.US,D,20190320,000000,394.767,400.937,390.957,394.777,43725.776060726,0
+NEU.US,D,20190321,000000,392.436,401.584,392.436,400.056,39758.966794989,0
+NEU.US,D,20190322,000000,398.547,398.547,391.692,392.064,25178.262466874,0
+NEU.US,D,20190325,000000,390.576,399.292,390.262,395.854,39093.237157599,0
+NEU.US,D,20190326,000000,397.588,402.092,394.639,397.882,34041.043529062,0
+NEU.US,D,20190327,000000,397.598,399.409,393.377,395.364,37913.915484001,0
+NEU.US,D,20190328,000000,395.903,400.418,393.2,398.46,37365.607485108,0
+NEU.US,D,20190329,000000,400.604,402.495,394.444,396.872,108862.11157917,0
+NEU.US,D,20190401,000000,398.94,401.045,390.977,393.327,64604.364443168,0
+NEU.US,D,20190402,000000,393.885,394.15,387.745,393.553,42751.686990066,0
+NEU.US,D,20190403,000000,393.063,393.347,387.647,392.563,73546.788007988,0
+NEU.US,D,20190404,000000,393.327,395.864,388.822,394.111,31902.948650696,0
+NEU.US,D,20190405,000000,395.639,399.458,393.71,394.953,39656.861022383,0
+NEU.US,D,20190408,000000,393.866,396.275,391.124,394.219,27097.850991865,0
+NEU.US,D,20190409,000000,392.231,397.696,391.986,393.964,63531.232773081,0
+NEU.US,D,20190410,000000,394.826,394.963,391.614,393.337,51033.486206126,0
+NEU.US,D,20190411,000000,392.994,398.46,390.526,391.094,42014.483311852,0
+NEU.US,D,20190412,000000,392.71,396.09,391.144,394.307,28548.774020593,0
+NEU.US,D,20190415,000000,394.758,395.786,390.947,392.505,29234.924812505,0
+NEU.US,D,20190416,000000,393.161,394.708,391.388,392.358,30189.61378637,0
+NEU.US,D,20190417,000000,393.249,395.09,390.879,391.839,32570.720403537,0
+NEU.US,D,20190418,000000,392.25,394.836,388.528,390.233,30479.59418057,0
+NEU.US,D,20190422,000000,388.861,389.782,387.363,388.371,28709.080083585,0
+NEU.US,D,20190423,000000,389.155,397.95,382.701,396.882,163708.2273344,0
+NEU.US,D,20190424,000000,396.285,398.019,387.51,388.196,76559.929357586,0
+NEU.US,D,20190425,000000,382.349,386.952,374.935,377.687,59920.772653738,0
+NEU.US,D,20190426,000000,379.362,385.855,372.957,382.466,39935.609781597,0
+NEU.US,D,20190429,000000,382.809,386.1,380.067,384.493,48398.136215169,0
+NEU.US,D,20190430,000000,383.906,386.805,382.094,384.082,36589.603613304,0
+NEU.US,D,20190501,000000,384.513,384.513,375.757,377.139,59142.726666482,0
+NEU.US,D,20190502,000000,376.012,383.691,376.012,381.859,57177.190543819,0
+NEU.US,D,20190503,000000,384.346,390.693,380.478,388.744,48787.159208797,0
+NEU.US,D,20190506,000000,383.23,390.36,381.682,388.5,71421.96688006,0
+NEU.US,D,20190507,000000,384.856,384.885,378.617,383.583,33309.966197204,0
+NEU.US,D,20190508,000000,379.489,389.018,379.489,383.749,48880.075461869,0
+NEU.US,D,20190509,000000,381.448,387.275,378.901,383.141,34081.885838104,0
+NEU.US,D,20190510,000000,383.407,387.333,377.305,386.168,24585.027928035,0
+NEU.US,D,20190513,000000,381.976,382.359,377.05,377.129,39496.554959392,0
+NEU.US,D,20190514,000000,377.873,381.956,376.345,376.736,62826.7029421,0
+NEU.US,D,20190515,000000,375.111,385.237,375.111,381.232,64980.113686358,0
+NEU.US,D,20190516,000000,381.487,386.198,380.615,381.487,39748.756217728,0
+NEU.US,D,20190517,000000,379.685,383.004,378.343,378.862,30075.25532105,0
+NEU.US,D,20190520,000000,377.148,380.987,373.661,376.923,35582.84069541,0
+NEU.US,D,20190521,000000,379.048,383.945,377.413,378.813,38755.267050273,0
+NEU.US,D,20190522,000000,377.158,381.349,376.864,380.233,27134.609070003,0
+NEU.US,D,20190523,000000,377.002,377.471,370.468,373.916,42283.021493805,0
+NEU.US,D,20190524,000000,373.721,378.979,370.978,373.475,49549.889330163,0
+NEU.US,D,20190528,000000,373.721,375.688,369.215,370.351,44865.276483007,0
+NEU.US,D,20190529,000000,368.226,368.52,364.867,365.944,24992.429960732,0
+NEU.US,D,20190530,000000,366.139,366.875,361.665,365.17,29162.429713954,0
+NEU.US,D,20190531,000000,361.556,363.143,353.301,354.25,69005.12324248,0
+NEU.US,D,20190603,000000,354.652,360.959,354.006,358.471,52863.221651222,0
+NEU.US,D,20190604,000000,363.221,371.174,362.741,370.615,46519.389999222,0
+NEU.US,D,20190605,000000,372.242,377.187,368.177,370.831,24517.638118114,0
+NEU.US,D,20190606,000000,371.468,375.121,368.628,374.739,38579.645121391,0
+NEU.US,D,20190607,000000,377.843,382.976,371.115,372.516,49092.455468889,0
+NEU.US,D,20190610,000000,372.858,375.033,365.083,366.473,90540.251742779,0
+NEU.US,D,20190611,000000,368.549,373.318,367.413,370.792,41725.523975377,0
+NEU.US,D,20190612,000000,369.97,373.455,367.658,371.399,35839.126184651,0
+NEU.US,D,20190613,000000,371.722,373.094,369.46,370.743,28013.739772138,0
+NEU.US,D,20190614,000000,371.076,374.866,369.323,370.958,29311.504141959,0
+NEU.US,D,20190617,000000,371.076,372.623,368.088,370.939,30707.290053481,0
+NEU.US,D,20190618,000000,372.34,374.034,370.087,370.498,55826.331172244,0
+NEU.US,D,20190619,000000,370.998,371.399,361.429,363.006,100066.7203269,0
+NEU.US,D,20190620,000000,366.728,366.728,351.997,362.056,52250.587015587,0
+NEU.US,D,20190621,000000,361.253,366.131,357.384,361.586,61903.666757744,0
+NEU.US,D,20190624,000000,361.674,364.406,358.961,360.313,43498.080187814,0
+NEU.US,D,20190625,000000,359.96,370.146,356.072,364.661,52186.260378845,0
+NEU.US,D,20190626,000000,365.141,369.489,362.928,365.297,67546.031751943,0
+NEU.US,D,20190627,000000,366.679,368.471,364.984,366.522,63966.203364381,0
+NEU.US,D,20190628,000000,368.549,368.628,365.846,368.598,169544.59329654,0
+NEU.US,D,20190701,000000,369.852,370.146,366.287,367.159,214833.60873587,0
+NEU.US,D,20190702,000000,367.491,369.068,366.022,367.737,161630.37486186,0
+NEU.US,D,20190703,000000,367.932,368.794,367.159,367.737,96519.565786576,0
+NEU.US,D,20190705,000000,367.296,372.359,364.798,369.695,72677.867883112,0
+NEU.US,D,20190708,000000,367.756,376.815,365.964,376.002,77298.154093526,0
+NEU.US,D,20190709,000000,375.101,377.814,367.59,368.99,109634.03122007,0
+NEU.US,D,20190710,000000,368.706,373.054,367.766,368.892,51651.226130391,0
+NEU.US,D,20190711,000000,369.235,369.891,367.609,369.402,52639.610009216,0
+NEU.US,D,20190712,000000,370.841,381.183,370.44,380.302,52960.222135199,0
+NEU.US,D,20190715,000000,381.8,384.993,380.263,381.349,65748.970154079,0
+NEU.US,D,20190716,000000,381.526,387.784,381.408,386.873,48673.821801205,0
+NEU.US,D,20190717,000000,387.442,387.872,382.369,383.298,54617.398824591,0
+NEU.US,D,20190718,000000,382.564,385.013,379.518,384.395,25467.221803349,0
+NEU.US,D,20190719,000000,385.227,385.551,378.05,380.781,40669.750286633,0
+NEU.US,D,20190722,000000,381.389,385.503,380.184,383.348,33718.389287627,0
+NEU.US,D,20190723,000000,384.386,388.724,384.052,386.06,34961.01654024,0
+NEU.US,D,20190724,000000,385.933,389.694,385.434,388.587,45825.070745502,0
+NEU.US,D,20190725,000000,388.568,388.568,382.359,383.475,55229.0124025,0
+NEU.US,D,20190726,000000,385.512,389.723,382.456,389.4,112878.95267349,0
+NEU.US,D,20190729,000000,389.576,393.543,389.038,390.164,52331.250575946,0
+NEU.US,D,20190730,000000,389.185,394.865,388.039,394.865,43040.64632654,0
+NEU.US,D,20190731,000000,394.826,398.655,387.617,387.617,78614.297502415,0
+NEU.US,D,20190801,000000,404.325,433.012,398.185,409.125,346294.79096589,0
+NEU.US,D,20190802,000000,409.331,414.158,402.896,412.562,208626.59881916,0
+NEU.US,D,20190805,000000,409.203,413.865,403.19,409.105,114270.65435411,0
+NEU.US,D,20190806,000000,408.763,411.651,406.197,409.037,99758.360893633,0
+NEU.US,D,20190807,000000,406.344,411.221,403.68,409.125,217651.72805979,0
+NEU.US,D,20190808,000000,412.044,412.044,408.459,409.125,298848.28055141,0
+NEU.US,D,20190809,000000,408.811,410.163,407.999,408.997,166771.40051257,0
+NEU.US,D,20190812,000000,407.176,414.59,407.176,411.779,109100.01802934,0
+NEU.US,D,20190813,000000,411.887,431.219,410.065,429.594,163649.00598628,0
+NEU.US,D,20190814,000000,425.98,431.563,423.072,423.404,104119.29844163,0
+NEU.US,D,20190815,000000,420.896,429.614,420.896,425.745,104540.9952825,0
+NEU.US,D,20190816,000000,427.811,434.089,427.811,433.736,84086.145856363,0
+NEU.US,D,20190819,000000,436.547,439.387,430.456,432.855,147895.10633093,0
+NEU.US,D,20190820,000000,432.865,435.656,429.907,433.502,67617.505792766,0
+NEU.US,D,20190821,000000,437.448,445.048,435.342,444.01,108606.84714765,0
+NEU.US,D,20190822,000000,444.587,445.871,433.883,434.04,73247.618094253,0
+NEU.US,D,20190823,000000,432.424,433.726,428.242,430.377,65278.262542367,0
+NEU.US,D,20190826,000000,430.71,434.294,426.42,432.571,74651.572467583,0
+NEU.US,D,20190827,000000,435.127,435.127,429.78,432.63,38537.781754622,0
+NEU.US,D,20190828,000000,429.104,438.369,429.104,433.579,37422.786717767,0
+NEU.US,D,20190829,000000,437.4,438.986,436.253,437.908,40465.538741421,0
+NEU.US,D,20190830,000000,439.045,439.937,435.098,436.459,77975.115365903,0
+NEU.US,D,20190903,000000,434.129,439.476,432.218,435.372,108895.80648413,0
+NEU.US,D,20190904,000000,439.927,445.097,437.595,444.274,52829.526746262,0
+NEU.US,D,20190905,000000,447.076,449.671,444.206,444.607,45683.143721579,0
+NEU.US,D,20190906,000000,447.261,447.261,443.099,444.921,55773.236170489,0
+NEU.US,D,20190909,000000,445.088,445.283,423.218,424.305,108999.95437219,0
+NEU.US,D,20190910,000000,422.915,422.915,413.385,419.497,142229.25700904,0
+NEU.US,D,20190911,000000,420.436,422.297,416.744,418.772,44594.696185602,0
+NEU.US,D,20190912,000000,419.398,423.923,415.785,421.327,89602.920750256,0
+NEU.US,D,20190913,000000,425.422,425.422,417.528,420.946,99980.951477914,0
+NEU.US,D,20190916,000000,419.124,420.123,412.063,417.988,101399.20065941,0
+NEU.US,D,20190917,000000,418.615,421.337,413.12,420.152,116542.50779458,0
+NEU.US,D,20190918,000000,421.631,426.724,419.046,423.443,102973.67167299,0
+NEU.US,D,20190919,000000,423.483,430.945,421.24,427.958,86024.113420422,0
+NEU.US,D,20190920,000000,429.143,432.982,425.853,428.026,363859.02596955,0
+NEU.US,D,20190923,000000,428.663,439.71,428.663,435.803,83371.405448122,0
+NEU.US,D,20190924,000000,436.802,437.507,431.082,431.122,65428.358028098,0
+NEU.US,D,20190925,000000,430.935,433.305,428.409,429.623,68117.824078536,0
+NEU.US,D,20190926,000000,430.642,431.974,427.429,430.025,63753.823357362,0
+NEU.US,D,20190927,000000,431.621,432.934,427.292,428.899,32604.415308497,0
+NEU.US,D,20190930,000000,428.899,439.524,428.899,435.812,69208.313729966,0
+NEU.US,D,20191001,000000,435.509,441.473,432.18,433.1,45656.596220702,0
+NEU.US,D,20191002,000000,430.005,431.416,427.116,428.683,99771.634644072,0
+NEU.US,D,20191003,000000,427.958,433.442,424.403,431.787,37988.452698003,0
+NEU.US,D,20191004,000000,432.767,435.284,429.927,433.109,37520.808259469,0
+NEU.US,D,20191007,000000,431.366,438.192,429.368,433.472,41852.135133409,0
+NEU.US,D,20191008,000000,430.309,430.309,421.925,425.158,28585.532098732,0
+NEU.US,D,20191009,000000,426.43,428.33,422.885,426.636,29450.367992703,0
+NEU.US,D,20191010,000000,427.557,428.849,423.512,425.666,84195.399033051,0
+NEU.US,D,20191011,000000,431.122,435.342,426.92,429.056,100530.28053453,0
+NEU.US,D,20191014,000000,429.672,437.86,424.57,426.313,30125.287149628,0
+NEU.US,D,20191015,000000,428.232,433.619,425.304,427.224,40788.192982856,0
+NEU.US,D,20191016,000000,426.323,431.19,422.474,427.351,60946.935668427,0
+NEU.US,D,20191017,000000,428.164,431.934,422.18,427.694,62153.825900628,0
+NEU.US,D,20191018,000000,428.213,430.563,423.129,428.32,45649.44881662,0
+NEU.US,D,20191021,000000,430.054,430.054,420.358,422.973,65292.557350531,0
+NEU.US,D,20191022,000000,424.834,426.313,419.663,421.847,52921.421941608,0
+NEU.US,D,20191023,000000,421.847,433.423,420.799,428.986,68957.133529355,0
+NEU.US,D,20191024,000000,429.858,440.552,426.215,438.526,66435.120945991,0
+NEU.US,D,20191025,000000,437.174,438.154,433.903,435.029,34469.887774006,0
+NEU.US,D,20191028,000000,433.962,440.798,430.279,439.554,62543.869951982,0
+NEU.US,D,20191029,000000,437.047,450.386,437.047,448.202,48030.555433788,0
+NEU.US,D,20191030,000000,446.292,448.241,442.355,447.79,52133.165377091,0
+NEU.US,D,20191031,000000,446.282,449.328,440.788,448.192,43762.534138864,0
+NEU.US,D,20191101,000000,448.368,449.926,440.524,444.127,37565.734799415,0
+NEU.US,D,20191104,000000,445.322,445.322,440.729,440.788,35533.829924559,0
+NEU.US,D,20191105,000000,440.171,446.106,437.821,445.901,34759.868168207,0
+NEU.US,D,20191106,000000,446.223,454.626,445.979,452.256,44277.147232797,0
+NEU.US,D,20191107,000000,453.647,456.311,451.286,453.364,52784.600206316,0
+NEU.US,D,20191108,000000,452.276,457.242,452.276,456.693,34301.413249206,0
+NEU.US,D,20191111,000000,455.458,459.915,450.651,451.718,34649.593933792,0
+NEU.US,D,20191112,000000,451.884,458.603,451.845,457.085,57859.257104826,0
+NEU.US,D,20191113,000000,455.782,461.923,453.06,457.604,61495.24366732,0
+NEU.US,D,20191114,000000,456.595,465.537,456.595,465.35,46532.66374966,0
+NEU.US,D,20191115,000000,466.115,466.359,461.414,462.56,45682.122663854,0
+NEU.US,D,20191118,000000,461.649,465.194,455.468,459.886,32460.446169124,0
+NEU.US,D,20191119,000000,459.994,464.303,456.742,459.386,39640.524098766,0
+NEU.US,D,20191120,000000,458.936,462.237,457.437,460.376,66573.984796735,0
+NEU.US,D,20191121,000000,459.876,459.876,450.788,453.06,30045.644646995,0
+NEU.US,D,20191122,000000,452.814,452.814,448.084,452.266,28795.869990299,0
+NEU.US,D,20191125,000000,452.364,452.814,447.291,451.542,29187.956157106,0
+NEU.US,D,20191126,000000,452.335,455.782,449.23,452.364,41138.415782894,0
+NEU.US,D,20191127,000000,455.312,455.312,450.033,452.364,43220.352486327,0
+NEU.US,D,20191129,000000,455.44,458.779,451.443,456.027,15507.824743375,0
+NEU.US,D,20191202,000000,452.364,452.364,445.313,449.142,37237.97526935,0
+NEU.US,D,20191203,000000,445.812,451.542,442.16,449.808,35884.052724597,0
+NEU.US,D,20191204,000000,451.306,454.636,447.771,447.771,41459.027908877,0
+NEU.US,D,20191205,000000,448.976,452.08,447.144,449.651,27882.023325477,0
+NEU.US,D,20191206,000000,452.364,452.364,447.105,448.241,38333.570209411,0
+NEU.US,D,20191209,000000,447.516,452.149,447.33,451.189,32093.886445468,0
+NEU.US,D,20191210,000000,452.149,452.981,446.546,447.869,79546.523206307,0
+NEU.US,D,20191211,000000,449.21,452.932,448.623,450.337,22841.061331927,0
+NEU.US,D,20191212,000000,449.906,453.804,447.585,448.799,54632.714690482,0
+NEU.US,D,20191213,000000,449.015,450.661,442.551,444.774,65728.548999559,0
+NEU.US,D,20191216,000000,446.919,450.377,442.217,450.377,53617.78331078,0
+NEU.US,D,20191217,000000,449.994,453.372,449.534,452.296,73926.621482081,0
+NEU.US,D,20191218,000000,452.012,453.217,444.734,446.155,104188.730367,0
+NEU.US,D,20191219,000000,446.606,450.347,445.538,449.416,71133.007543586,0
+NEU.US,D,20191220,000000,451.923,451.923,441.435,448.868,89771.395275056,0
+NEU.US,D,20191223,000000,449.21,450.337,446.723,449.015,31482.272867559,0
+NEU.US,D,20191224,000000,448.819,451.179,446.85,446.85,13815.932091296,0
+NEU.US,D,20191226,000000,448.398,449.553,443.716,446.733,27405.189367408,0
+NEU.US,D,20191227,000000,446.977,449.465,444.871,448.192,43450.09047469,0
+NEU.US,D,20191230,000000,448.476,453.04,446.919,452.217,31861.085283927,0
+NEU.US,D,20191231,000000,451.258,453.912,449.74,450.905,37618.82980117,0
+NEU.US,D,20200102,000000,453.04,453.04,442.727,445.607,48192.903612232,0
+NEU.US,D,20200103,000000,442.521,444.265,438.163,440.455,43153.983734133,0
+NEU.US,D,20200106,000000,438.438,443.041,435.793,438.653,54528.566802424,0
+NEU.US,D,20200107,000000,437.712,438.163,432.542,433.365,46074.20883066,0
+NEU.US,D,20200108,000000,432.865,433.805,427.321,428.389,47142.235212117,0
+NEU.US,D,20200109,000000,428.536,431.69,425.235,427.027,37470.776430892,0
+NEU.US,D,20200110,000000,427.792,431.896,424.481,425.235,41269.111171829,0
+NEU.US,D,20200113,000000,426.607,433.659,425.519,431.739,88175.482049227,0
+NEU.US,D,20200114,000000,431.904,435.94,429.143,430.465,53282.876376633,0
+NEU.US,D,20200115,000000,431.426,436.273,429.349,433.579,55347.455098722,0
+NEU.US,D,20200116,000000,435,437.761,433.393,435.783,34976.332406131,0
+NEU.US,D,20200117,000000,436.861,437.057,433.923,436.724,36076.011577096,0
+NEU.US,D,20200121,000000,435.391,435.391,429.79,430.181,43508.290765075,0
+NEU.US,D,20200122,000000,431.67,432.718,427.528,430.495,32595.225788963,0
+NEU.US,D,20200123,000000,430.416,430.485,427.351,429.036,40719.78211521,0
+NEU.US,D,20200124,000000,429.378,431.239,419.251,419.408,32192.929044896,0
+NEU.US,D,20200127,000000,415.696,418.449,412.572,416.117,45445.237271408,0
+NEU.US,D,20200128,000000,417.919,418.419,413.973,415.403,52346.566441837,0
+NEU.US,D,20200129,000000,417.107,417.107,411.171,413.257,48719.769398878,0
+NEU.US,D,20200130,000000,411.907,415.196,408.948,415.079,35071.290774655,0
+NEU.US,D,20200131,000000,413.17,413.17,405.335,407.441,39375.04908999,0
+NEU.US,D,20200203,000000,408.469,416.538,405.021,413.287,49569.289426958,0
+NEU.US,D,20200204,000000,398.528,409.654,392.446,396.09,86768.464502718,0
+NEU.US,D,20200205,000000,399.077,399.655,393.591,397.402,59566.465622796,0
+NEU.US,D,20200206,000000,398.244,402.827,396.295,400.125,40232.73757988,0
+NEU.US,D,20200207,000000,398.645,398.793,393.269,394.591,29477.936551306,0
+NEU.US,D,20200210,000000,395.834,397.676,386.746,388.215,56592.124466788,0
+NEU.US,D,20200211,000000,389.038,390.634,384.209,388.333,47465.910511277,0
+NEU.US,D,20200212,000000,389.145,391.966,384.739,386.168,49337.509323143,0
+NEU.US,D,20200213,000000,384.669,390.223,384.669,388.039,44685.57032322,0
+NEU.US,D,20200214,000000,398.46,398.46,382.309,391.065,52340.44009548,0
+NEU.US,D,20200218,000000,389.87,395.384,388.685,394.444,48748.359015207,0
+NEU.US,D,20200219,000000,394.905,399.047,393.807,396.912,74997.711036717,0
+NEU.US,D,20200220,000000,397.549,401.564,397.323,399.693,63775.265569609,0
+NEU.US,D,20200221,000000,399.135,399.135,392.906,393.278,59762.508706199,0
+NEU.US,D,20200224,000000,388.647,393.327,385.698,391.192,87847.722519162,0
+NEU.US,D,20200225,000000,393.122,399.321,385.561,385.561,107580.68413297,0
+NEU.US,D,20200226,000000,387.48,393.161,372.78,374.817,269329.50169105,0
+NEU.US,D,20200227,000000,370.165,378.461,368.03,369.695,106308.4462063,0
+NEU.US,D,20200228,000000,361.713,363.779,353.388,360.146,103843.61285559,0
+NEU.US,D,20200302,000000,363.672,373.612,361.185,370.674,62916.556021994,0
+NEU.US,D,20200303,000000,377.207,385.531,369.392,371.498,57376.296800401,0
+NEU.US,D,20200304,000000,375.424,388.381,374.239,387.676,54085.427749314,0
+NEU.US,D,20200305,000000,381.644,384.288,374.944,377.06,42807.845164999,0
+NEU.US,D,20200306,000000,369.382,387.128,368.539,386.158,87849.764634615,0
+NEU.US,D,20200309,000000,366.59,378.127,360.871,375.62,87067.634416454,0
+NEU.US,D,20200310,000000,379.577,388.421,373.309,387.373,87171.782304511,0
+NEU.US,D,20200311,000000,378.666,378.666,365.504,368.148,42919.140457139,0
+NEU.US,D,20200312,000000,348.188,352.419,335.926,337.268,74910.921130002,0
+NEU.US,D,20200313,000000,351.312,357.296,326.788,346.013,95859.962495542,0
+NEU.US,D,20200316,000000,330.579,356.15,327.161,346.807,87777.269536064,0
+NEU.US,D,20200317,000000,352.194,382.085,347.287,376.022,87368.846445641,0
+NEU.US,D,20200318,000000,361.703,385.12,361.703,382.74,136723.71375013,0
+NEU.US,D,20200319,000000,380.723,380.723,361.536,363.192,68024.907825464,0
+NEU.US,D,20200320,000000,363.358,373.455,339.07,346.709,117120.42646752,0
+NEU.US,D,20200323,000000,344.78,347.678,319.394,319.394,112946.3424834,0
+NEU.US,D,20200324,000000,332.322,332.322,301.56,319.335,138523.83852117,0
+NEU.US,D,20200325,000000,316.848,316.848,283.824,306.417,304525.3615083,0
+NEU.US,D,20200326,000000,304.361,337.327,304.361,337.327,130153.20728293,0
+NEU.US,D,20200327,000000,329.345,354.436,328.336,343.183,85898.523320116,0
+NEU.US,D,20200330,000000,345.211,372.399,345.211,369.303,99307.053378715,0
+NEU.US,D,20200331,000000,368.412,372.242,353.623,356.709,140282.09992543,0
+NEU.US,D,20200401,000000,350.117,362.213,343.643,358.638,86134.387654836,0
+NEU.US,D,20200402,000000,355.044,370.733,355.044,369.862,45167.50956992,0
+NEU.US,D,20200403,000000,366.806,370.792,349.931,362.644,67526.631655147,0
+NEU.US,D,20200406,000000,368.628,369.43,348.012,354.828,53089.896466408,0
+NEU.US,D,20200407,000000,357.757,369.402,348.09,358.041,76958.141870749,0
+NEU.US,D,20200408,000000,355.347,371.703,355.347,368.011,39076.900233982,0
+NEU.US,D,20200409,000000,371.428,380.36,365.494,376.286,52526.272601624,0
+NEU.US,D,20200413,000000,371.145,380.302,366.992,377.491,34527.067006665,0
+NEU.US,D,20200414,000000,385.032,388.049,375.464,377.04,46662.33808087,0
+NEU.US,D,20200415,000000,372.848,380.958,365.837,367.932,54541.840552862,0
+NEU.US,D,20200416,000000,368.667,373.338,361.752,366.629,71818.137277771,0
+NEU.US,D,20200417,000000,373.612,377.06,356.993,374.269,59644.066009976,0
+NEU.US,D,20200420,000000,369.597,371.84,360.283,364.827,39521.060344818,0
+NEU.US,D,20200421,000000,357.757,369.871,357.757,367.453,50170.692427606,0
+NEU.US,D,20200422,000000,372.77,375.875,364.015,369.245,45333.941979268,0
+NEU.US,D,20200423,000000,387.48,391.271,368.098,384.004,70147.68683794,0
+NEU.US,D,20200424,000000,386.335,388.744,377.51,384.092,43006.951421581,0
+NEU.US,D,20200427,000000,381.301,399.792,381.301,398.88,50876.243316312,0
+NEU.US,D,20200428,000000,398.743,405.804,393.631,397.088,59962.636020507,0
+NEU.US,D,20200429,000000,399.762,405.423,389.125,392.074,50132.913291742,0
+NEU.US,D,20200430,000000,387.559,391.956,377.726,383.308,56013.184736113,0
+NEU.US,D,20200501,000000,378.745,382.476,372.711,382.476,40075.494690067,0
+NEU.US,D,20200504,000000,378.647,386.609,376.305,386.168,43142.752099146,0
+NEU.US,D,20200505,000000,390.193,395.443,385.698,389.322,46268.209798611,0
+NEU.US,D,20200506,000000,391.505,396.236,385.757,389.665,35269.37597351,0
+NEU.US,D,20200507,000000,396.344,397.94,383.915,387.128,48710.579879343,0
+NEU.US,D,20200508,000000,387.902,401.77,386.962,397.441,37518.766144017,0
+NEU.US,D,20200511,000000,393.347,403.7,393.347,401.671,66216.614592615,0
+NEU.US,D,20200512,000000,402.455,403.053,392.887,393.974,63537.359119438,0
+NEU.US,D,20200513,000000,389.959,398.224,386.825,390.311,34541.36181483,0
+NEU.US,D,20200514,000000,386.658,389.145,380.204,388,49066.929025737,0
+NEU.US,D,20200515,000000,387.647,395.443,384.64,391.819,58761.872134662,0
+NEU.US,D,20200518,000000,399.585,404.806,393.043,395.129,77865.862189215,0
+NEU.US,D,20200519,000000,395.012,397.372,387.589,387.589,36153.611964276,0
+NEU.US,D,20200520,000000,392.819,403.865,392.819,397.95,46813.454624327,0
+NEU.US,D,20200521,000000,398.136,400.066,395.306,397.852,60221.984682926,0
+NEU.US,D,20200522,000000,399.429,406.246,395.413,404.835,42787.424010478,0
+NEU.US,D,20200526,000000,412.826,415.256,390.723,401.955,63893.708265832,0
+NEU.US,D,20200527,000000,402.239,423.463,402.239,420.182,61827.087428289,0
+NEU.US,D,20200528,000000,420.446,427.194,405.786,407.098,44628.391090562,0
+NEU.US,D,20200529,000000,408.841,409.555,393.788,406.334,57794.930468085,0
+NEU.US,D,20200601,000000,406.099,409.007,399.234,400.78,82170.641562277,0
+NEU.US,D,20200602,000000,398.841,401.064,396.53,399.458,31093.249873931,0
+NEU.US,D,20200603,000000,399.429,403.053,398.538,401.75,26484.195298504,0
+NEU.US,D,20200604,000000,399.39,410.643,397.656,408.086,43224.436717231,0
+NEU.US,D,20200605,000000,415.902,417.831,400.281,401.564,31475.125463477,0
+NEU.US,D,20200608,000000,400.614,403.571,395.022,402.749,32918.901088123,0
+NEU.US,D,20200609,000000,400.741,405.109,394.758,401.544,26342.268274581,0
+NEU.US,D,20200610,000000,399.409,409.125,394.238,404.404,36719.277944513,0
+NEU.US,D,20200611,000000,401.26,401.26,369.225,369.979,37933.315580796,0
+NEU.US,D,20200612,000000,380.605,380.605,361.703,369.489,45728.070261527,0
+NEU.US,D,20200615,000000,361.057,378.657,360.587,374.749,50898.706586287,0
+NEU.US,D,20200616,000000,380.918,387.353,376.286,382.897,57912.352106582,0
+NEU.US,D,20200617,000000,382.035,390.957,379.088,386.472,88024.36550577,0
+NEU.US,D,20200618,000000,388.577,390.154,383.328,383.828,47866.165139893,0
+NEU.US,D,20200619,000000,385.013,390.595,379.449,382.78,115620.49266795,0
+NEU.US,D,20200622,000000,380.037,388.068,380.037,386.384,59617.518509099,0
+NEU.US,D,20200623,000000,387.246,388.078,370.753,372.29,71516.925248584,0
+NEU.US,D,20200624,000000,373.328,373.328,362.223,363.339,47826.343888576,0
+NEU.US,D,20200625,000000,363.172,366.179,360.911,364.593,30839.006500143,0
+NEU.US,D,20200626,000000,362.565,365.101,360.704,361.958,64957.650416384,0
+NEU.US,D,20200629,000000,364.22,373.328,364.22,371.585,42142.115527609,0
+NEU.US,D,20200630,000000,370.724,375.865,369.342,374.906,58113.500478615,0
+NEU.US,D,20200701,000000,375.826,378.461,369.412,371.546,39481.239093501,0
+NEU.US,D,20200702,000000,375.688,383.886,375.688,378.088,27146.861762715,0
+NEU.US,D,20200706,000000,381.408,381.81,377.079,380.37,55437.308178616,0
+NEU.US,D,20200707,000000,377.002,378.842,371.115,375.111,59054.915702041,0
+NEU.US,D,20200708,000000,373.955,377.5,369.098,371.712,44382.316178581,0
+NEU.US,D,20200709,000000,370.45,370.45,361.175,363.084,21828.172067676,0
+NEU.US,D,20200710,000000,366.865,369.108,360.137,368.569,31553.746908384,0
+NEU.US,D,20200713,000000,370.371,374.602,367.913,369.519,24511.511771758,0
+NEU.US,D,20200714,000000,370.772,380.086,370.293,379.567,31610.926141042,0
+NEU.US,D,20200715,000000,384.199,388.137,380.086,386.207,35724.767719332,0
+NEU.US,D,20200716,000000,384.052,396.128,381.908,395.247,40413.464797392,0
+NEU.US,D,20200717,000000,396.09,399.742,392.975,395.639,35127.448949587,0
+NEU.US,D,20200720,000000,392.603,392.877,384.885,387.745,26850.755022158,0
+NEU.US,D,20200721,000000,386.217,393.19,386.217,388.647,21247.190221549,0
+NEU.US,D,20200722,000000,385.649,401.035,385.649,399.958,42783.339779574,0
+NEU.US,D,20200723,000000,401.495,404.13,397.91,400.3,28279.214780914,0
+NEU.US,D,20200724,000000,401.221,401.221,394.15,397.352,23644.633762335,0
+NEU.US,D,20200727,000000,398.92,399.585,393.827,395.129,69591.210377238,0
+NEU.US,D,20200728,000000,392.966,393.817,388.832,390.644,50917.085625355,0
+NEU.US,D,20200729,000000,389.713,391.545,384.199,390.419,31465.935943942,0
+NEU.US,D,20200730,000000,352.654,370.743,351.058,351.694,80989.277773228,0
+NEU.US,D,20200731,000000,349.843,351.068,342.018,350.881,58348.343755608,0
+NEU.US,D,20200803,000000,351.802,351.802,343.262,346.209,60818.282394944,0
+NEU.US,D,20200804,000000,343.889,347.777,338.903,347.531,44250.599731919,0
+NEU.US,D,20200805,000000,346.132,348.492,342.704,344.036,37088.900841346,0
+NEU.US,D,20200806,000000,345.132,345.132,338.443,339.001,29427.90472273,0
+NEU.US,D,20200807,000000,337.865,341.694,335.593,339.423,50508.662534932,0
+NEU.US,D,20200810,000000,340.001,345.142,339.08,344.76,27522.611005905,0
+NEU.US,D,20200811,000000,346.934,355.25,346.934,348.462,58667.934823865,0
+NEU.US,D,20200812,000000,350.264,359.744,350.264,357.61,40709.571537949,0
+NEU.US,D,20200813,000000,357.189,357.287,343.82,347.952,53457.477247788,0
+NEU.US,D,20200814,000000,347.767,354.613,347.043,353.722,29198.166734367,0
+NEU.US,D,20200817,000000,355.278,360.43,350.03,352.497,34297.329018303,0
+NEU.US,D,20200818,000000,354.182,357.825,349.138,349.5,30055.855224256,0
+NEU.US,D,20200819,000000,347.571,351.939,346.092,348.149,32025.475577823,0
+NEU.US,D,20200820,000000,346.592,352.419,345.945,351.655,41872.55628793,0
+NEU.US,D,20200821,000000,351.596,352.566,347.835,350.127,57978.720858775,0
+NEU.US,D,20200824,000000,349.206,361.469,349.206,358.824,64130.593658277,0
+NEU.US,D,20200825,000000,361.399,361.399,351.596,351.596,83569.490646977,0
+NEU.US,D,20200826,000000,353.134,353.134,344.212,347.797,241483.21538599,0
+NEU.US,D,20200827,000000,349.079,352.301,347.718,351.136,45591.248526234,0
+NEU.US,D,20200828,000000,349.422,349.794,343.026,344.653,46490.800382892,0
+NEU.US,D,20200831,000000,346.366,349.109,344.368,348.707,58861.935791816,0
+NEU.US,D,20200901,000000,348.071,349.373,342.879,344.828,31829.432494419,0
+NEU.US,D,20200902,000000,346.366,352.791,346.366,352.448,39876.388433486,0
+NEU.US,D,20200903,000000,352.752,352.752,344.036,347.972,68473.152167204,0
+NEU.US,D,20200904,000000,350.177,353.525,349.197,352.233,39786.535353592,0
+NEU.US,D,20200908,000000,350.509,350.509,340.842,341.95,57813.309507153,0
+NEU.US,D,20200909,000000,342.253,345.866,340.235,344.094,35966.758400408,0
+NEU.US,D,20200910,000000,341.273,343.8,338.806,342.724,37676.00903383,0
+NEU.US,D,20200911,000000,344.554,344.554,339.961,342.851,28040.287273016,0
+NEU.US,D,20200914,000000,347.326,350.098,344.466,348.403,21233.916471111,0
+NEU.US,D,20200915,000000,348.403,348.403,344.476,347.6,28263.898915023,0
+NEU.US,D,20200916,000000,346.914,348.423,341.332,342.478,46589.842982319,0
+NEU.US,D,20200917,000000,342.547,347.033,339.011,346.474,40586.023553096,0
+NEU.US,D,20200918,000000,348.492,348.492,335.779,335.828,73915.389847095,0
+NEU.US,D,20200921,000000,331.99,332.998,323.576,331.382,55505.719046262,0
+NEU.US,D,20200922,000000,332.939,339.08,331.069,332.018,51427.614488384,0
+NEU.US,D,20200923,000000,331.117,332.127,325.613,325.682,75785.967601234,0
+NEU.US,D,20200924,000000,325.163,330.481,323.733,327.258,34604.667393846,0
+NEU.US,D,20200925,000000,325.094,328.747,323.547,328.003,23122.873264319,0
+NEU.US,D,20200928,000000,330.706,334.437,325.437,327.053,27156.05128225,0
+NEU.US,D,20200929,000000,327.504,328.894,323.175,323.507,20073.994894309,0
+NEU.US,D,20200930,000000,325.369,327.337,319.619,323.84,45308.415536116,0
+NEU.US,D,20201001,000000,323.38,327.327,317.239,323.067,34942.637501171,0
+NEU.US,D,20201002,000000,319.434,329.345,319.434,326.456,22961.546143601,0
+NEU.US,D,20201005,000000,326.554,334.34,326.554,334.271,30671.553033068,0
+NEU.US,D,20201006,000000,334.437,338.629,326.7,331.94,33332.429467177,0
+NEU.US,D,20201007,000000,332.978,337.444,330.206,333.193,55697.67789876,0
+NEU.US,D,20201008,000000,335.711,338.198,331.529,332.244,27624.716778511,0
+NEU.US,D,20201009,000000,334.898,334.898,331.519,334.094,16589.124875271,0
+NEU.US,D,20201012,000000,335.613,339.324,333.008,336.857,67749.222239428,0
+NEU.US,D,20201013,000000,338.756,339.726,333.87,337.865,33292.608215861,0
+NEU.US,D,20201014,000000,336.915,344.173,334.203,341.509,32159.234139935,0
+NEU.US,D,20201015,000000,339.608,344.094,338.306,341.44,26159.498941617,0
+NEU.US,D,20201016,000000,343.957,349.04,343.135,347.855,32286.866355693,0
+NEU.US,D,20201019,000000,349.226,349.226,337.659,339.991,25129.251696024,0
+NEU.US,D,20201020,000000,342.282,342.577,337.562,338.423,13558.62554433,0
+NEU.US,D,20201021,000000,337.934,340.147,335.476,336.034,27106.019453672,0
+NEU.US,D,20201022,000000,335.388,342.38,334.682,339.726,24317.510803807,0
+NEU.US,D,20201023,000000,341.92,344.525,340.353,340.999,27519.547832726,0
+NEU.US,D,20201026,000000,339.56,339.56,329.678,333.066,19550.19228084,0
+NEU.US,D,20201027,000000,330.795,334.79,324.398,324.928,30557.19456775,0
+NEU.US,D,20201028,000000,320.442,322.656,314.498,314.498,50545.42061307,0
+NEU.US,D,20201029,000000,314.752,336.024,314.752,333.252,36315.96014272,0
+NEU.US,D,20201030,000000,333.331,341.352,331.48,338.355,43111.099309638,0
+NEU.US,D,20201102,000000,340.793,346.396,337.425,342.958,27646.158990758,0
+NEU.US,D,20201103,000000,345.024,345.181,340.94,342.664,31545.578446575,0
+NEU.US,D,20201104,000000,342.889,344.81,336.396,336.827,18648.598308731,0
+NEU.US,D,20201105,000000,340.813,346.445,339.873,345.769,21701.560909646,0
+NEU.US,D,20201106,000000,347.326,349.637,341.567,341.724,15683.446672257,0
+NEU.US,D,20201109,000000,357.12,365.367,357.12,359.519,32322.603376105,0
+NEU.US,D,20201110,000000,361.683,368.108,359.734,365.415,37641.293071143,0
+NEU.US,D,20201111,000000,365.337,365.337,354.985,357.962,63010.493332791,0
+NEU.US,D,20201112,000000,358.531,358.531,343.311,347.101,23249.48442235,0
+NEU.US,D,20201113,000000,347.18,358.491,347.18,354.946,27820.759861913,0
+NEU.US,D,20201116,000000,360.224,366.052,357.364,364.035,24974.050921663,0
+NEU.US,D,20201117,000000,360.087,360.087,350.812,352.938,32565.615114907,0
+NEU.US,D,20201118,000000,353.79,353.79,345.289,345.289,28315.972859052,0
+NEU.US,D,20201119,000000,346.317,346.934,342.861,345.798,42171.726201665,0
+NEU.US,D,20201120,000000,344.368,348.688,341.019,347.228,51621.615456335,0
+NEU.US,D,20201123,000000,347.17,352.38,344.036,352.38,24423.700807318,0
+NEU.US,D,20201124,000000,355.093,361.302,353.085,358.374,31344.430074542,0
+NEU.US,D,20201125,000000,359.803,360.234,353.692,355.23,38449.970790182,0
+NEU.US,D,20201127,000000,353.594,357.835,349.403,350.705,8900.5601980513,0
+NEU.US,D,20201130,000000,349.637,351.743,345.818,349.784,30100.781764202,0
+NEU.US,D,20201201,000000,353.956,358.354,350.754,357.012,26704.743767332,0
+NEU.US,D,20201202,000000,357.904,357.904,354.083,355.044,23271.947692323,0
+NEU.US,D,20201203,000000,355.024,357.59,353.232,354.133,24029.572525058,0
+NEU.US,D,20201204,000000,357.492,364.954,355.171,363.035,26607.743283357,0
+NEU.US,D,20201207,000000,363.466,365.2,360.782,361.361,33972.632661415,0
+NEU.US,D,20201208,000000,359.089,367.717,357.757,365.728,22007.878227463,0
+NEU.US,D,20201209,000000,369.881,374.632,366.875,371.145,25837.865757908,0
+NEU.US,D,20201210,000000,372.133,374.65,366.737,370.792,30638.879185835,0
+NEU.US,D,20201211,000000,370.929,374.533,370.028,372.496,33372.250718493,0
+NEU.US,D,20201214,000000,377.07,378.921,372.261,376.864,35515.45088549,0
+NEU.US,D,20201215,000000,377.119,381.879,369.871,379.724,37303.322963819,0
+NEU.US,D,20201216,000000,381.928,381.928,373.564,375.18,28657.006139555,0
+NEU.US,D,20201217,000000,377.334,386.569,375.581,385.326,46549.000673278,0
+NEU.US,D,20201218,000000,386.638,386.746,379.352,379.812,127688.37393223,0
+NEU.US,D,20201221,000000,376.325,379.263,372.8,374.21,35394.966073815,0
+NEU.US,D,20201222,000000,373.564,379.391,373.407,374.856,32252.150393007,0
+NEU.US,D,20201223,000000,376.002,378.989,372.633,377.971,71191.207833971,0
+NEU.US,D,20201224,000000,378.324,380.086,375.571,379.92,13302.340055089,0
+NEU.US,D,20201228,000000,382.643,388.47,379.332,380.41,23546.612220633,0
+NEU.US,D,20201229,000000,379.852,379.89,374.298,376.541,25912.402971911,0
+NEU.US,D,20201230,000000,376.414,381.966,376.414,379.567,17974.700209533,0
+NEU.US,D,20201231,000000,380.458,382.554,376.952,378.608,22528.617667753,0
+NEU.US,D,20210104,000000,382.232,384.493,378.343,382.73,31001.354678586,0
+NEU.US,D,20210105,000000,385.483,394.875,385.483,391.555,30740.98495844,0
+NEU.US,D,20210106,000000,395.217,408.988,395.217,407.441,64476.732227411,0
+NEU.US,D,20210107,000000,408.096,411.162,406.265,407.215,32292.992702049,0
+NEU.US,D,20210108,000000,406.54,408.076,397.793,405.178,38966.625999567,0
+NEU.US,D,20210111,000000,399.762,405.051,399.664,403.239,21471.822921282,0
+NEU.US,D,20210112,000000,401.77,407.735,401.77,406.324,20750.956166685,0
+NEU.US,D,20210113,000000,405.893,405.893,400.712,402.318,29582.084439365,0
+NEU.US,D,20210114,000000,402.152,408.263,400.653,403.366,21897.603993049,0
+NEU.US,D,20210115,000000,401.945,407.342,401.828,401.878,16176.617553944,0
+NEU.US,D,20210119,000000,403.67,407.352,399.684,402.426,31770.211146308,0
+NEU.US,D,20210120,000000,403.797,405.579,402.739,404.032,35768.673201553,0
+NEU.US,D,20210121,000000,402.376,404.619,399.458,399.458,20006.605084389,0
+NEU.US,D,20210122,000000,396.08,396.08,391.624,394.806,26088.024900793,0
+NEU.US,D,20210125,000000,391.966,396.735,391.368,396.559,18758.872543146,0
+NEU.US,D,20210126,000000,398.978,398.978,389.596,391.358,31992.801730588,0
+NEU.US,D,20210127,000000,386.521,386.521,379.038,382.701,38423.423289304,0
+NEU.US,D,20210128,000000,385.777,385.777,378.627,381.281,22667.481518497,0
+NEU.US,D,20210129,000000,379.999,380.096,371.389,372.81,31331.156324102,0
+NEU.US,D,20210201,000000,375.072,388.675,371.791,388,36168.927830167,0
+NEU.US,D,20210202,000000,390.292,390.292,385.199,385.199,17100.674796026,0
+NEU.US,D,20210203,000000,383.788,388.744,381.448,387.392,28447.689305713,0
+NEU.US,D,20210204,000000,390.683,398.195,364.759,373.455,51641.015553131,0
+NEU.US,D,20210205,000000,376.786,376.786,363.192,368.275,41264.005883199,0
+NEU.US,D,20210208,000000,368.167,372.614,363.3,372.604,44390.484640389,0
+NEU.US,D,20210209,000000,373.172,377.961,370.596,372.085,24387.963786905,0
+NEU.US,D,20210210,000000,373.465,379.283,373.465,377.52,23730.402611324,0
+NEU.US,D,20210211,000000,380.743,383.25,373.74,380.194,25427.400552033,0
+NEU.US,D,20210212,000000,380.938,380.938,373.945,380.38,17872.594436927,0
+NEU.US,D,20210216,000000,380.283,380.283,368.98,370.116,19142.790248143,0
+NEU.US,D,20210217,000000,368.843,376.766,368.843,376.766,18034.94261537,0
+NEU.US,D,20210218,000000,376.129,376.178,369.47,369.489,11777.900870084,0
+NEU.US,D,20210219,000000,371.095,374.719,371.095,374.553,21776.098123648,0
+NEU.US,D,20210222,000000,375.473,379.009,368.941,376.668,34991.648272022,0
+NEU.US,D,20210223,000000,373.328,376.277,369.763,374.416,17716.37260484,0
+NEU.US,D,20210224,000000,375.875,376.815,369.803,369.999,50414.725224134,0
+NEU.US,D,20210225,000000,368.51,372.633,364.74,367.286,24964.861402129,0
+NEU.US,D,20210226,000000,364.877,366.875,359.02,360.244,46824.686259313,0
+NEU.US,D,20210301,000000,363.594,369.97,363.594,366.649,23221.915863747,0
+NEU.US,D,20210302,000000,364.534,368.118,364.015,367.187,40063.241997355,0
+NEU.US,D,20210303,000000,367.56,368.187,363.084,365.572,22891.093160503,0
+NEU.US,D,20210304,000000,365.014,369.597,363.515,364.269,32905.627337685,0
+NEU.US,D,20210305,000000,368.892,369.666,363.936,368.853,26942.650217504,0
+NEU.US,D,20210308,000000,372.976,379.058,369.597,375.817,26311.636542799,0
+NEU.US,D,20210309,000000,378.117,379.812,372.947,376.178,24253.184167066,0
+NEU.US,D,20210310,000000,378.372,381.252,375.493,376.091,39812.061796744,0
+NEU.US,D,20210311,000000,375.855,381.467,370.303,370.303,30077.297436503,0
+NEU.US,D,20210312,000000,369.098,372.653,367.756,372.584,32581.952038524,0
+NEU.US,D,20210315,000000,373.945,384.327,372.623,384.327,22825.745466036,0
+NEU.US,D,20210316,000000,386.276,387.686,383.426,383.475,30245.771961302,0
+NEU.US,D,20210317,000000,383.524,383.524,376.571,378.187,21502.454653065,0
+NEU.US,D,20210318,000000,375.062,382.623,375.062,379.215,14194.744507664,0
+NEU.US,D,20210319,000000,380.743,382.691,371.488,371.498,68623.247652935,0
+NEU.US,D,20210322,000000,368.392,372.653,366.845,371.419,23408.769427616,0
+NEU.US,D,20210323,000000,372.868,379.459,363.408,365.67,32907.669453137,0
+NEU.US,D,20210324,000000,364.367,367.874,362.252,364.357,38163.05356916,0
+NEU.US,D,20210325,000000,362.918,366.346,361.312,364.632,29827.138293618,0
+NEU.US,D,20210326,000000,368.647,372.496,366.179,370.518,34613.856913381,0
+NEU.US,D,20210329,000000,368.902,376.071,368.902,372.143,24236.847243449,0
+NEU.US,D,20210330,000000,372.359,372.359,366.375,367.923,23791.666074887,0
+NEU.US,D,20210331,000000,368.892,371.194,361.958,363.134,46677.65394676,0
+NEU.US,D,20210401,000000,365.709,367.002,361.596,365.855,36586.540440125,0
+NEU.US,D,20210405,000000,366.552,376.982,366.552,371.262,33952.211506894,0
+NEU.US,D,20210406,000000,372.8,374.171,368.491,371.154,48433.873235582,0
+NEU.US,D,20210407,000000,369.549,369.549,365.523,367.012,29688.274442874,0
+NEU.US,D,20210408,000000,365.974,368.167,364.769,365.974,35931.021379996,0
+NEU.US,D,20210409,000000,368.07,369.539,365.464,368.941,21874.11966535,0
+NEU.US,D,20210412,000000,370.028,371.419,367.56,368.501,20803.030110714,0
+NEU.US,D,20210413,000000,367.06,367.53,364.299,365.357,26439.268758557,0
+NEU.US,D,20210414,000000,366.953,369.43,365.611,367.58,21563.718116628,0
+NEU.US,D,20210415,000000,370.792,371.478,365.641,367.09,22466.333146463,0
+NEU.US,D,20210416,000000,369.146,374.161,367.844,370.321,27906.528710902,0
+NEU.US,D,20210419,000000,372.437,372.76,367.59,370.037,34554.635565269,0
+NEU.US,D,20210420,000000,370.978,371.037,365.993,367.227,24480.880039976,0
+NEU.US,D,20210421,000000,367.971,368.706,365.367,366.62,38379.517807084,0
+NEU.US,D,20210422,000000,364.946,364.946,340.519,341.646,33932.8114101,0
+NEU.US,D,20210423,000000,340.656,343.075,335.319,340.284,44665.1491687,0
+NEU.US,D,20210426,000000,342.096,347.698,340.686,343.232,34810.921054509,0
+NEU.US,D,20210427,000000,344.878,344.878,334.584,335.211,45854.681419557,0
+NEU.US,D,20210428,000000,336.621,339.217,333.233,334.104,65539.653320237,0
+NEU.US,D,20210429,000000,335.975,337.728,334.094,335.114,33050.617534784,0
+NEU.US,D,20210430,000000,332.459,336.162,330.422,331.069,37788.325383696,0
+NEU.US,D,20210503,000000,333.938,334.927,331.431,333.36,36768.288715364,0
+NEU.US,D,20210504,000000,333.34,339.824,332.234,335.476,43502.164418719,0
+NEU.US,D,20210505,000000,335.691,336.259,331.47,332.498,64982.15580181,0
+NEU.US,D,20210506,000000,334.193,336.768,332.165,333.742,52942.864153855,0
+NEU.US,D,20210507,000000,333.076,338.355,332.42,336.768,65059.75618899,0
+NEU.US,D,20210510,000000,339.941,342.145,334.516,335.241,72428.729797953,0
+NEU.US,D,20210511,000000,334.33,335.848,330.021,334.31,34392.287386825,0
+NEU.US,D,20210512,000000,335.426,335.593,330.178,330.178,28521.20546199,0
+NEU.US,D,20210513,000000,329.942,342.145,329.942,341.293,30488.783700104,0
+NEU.US,D,20210514,000000,342.371,343.565,335.142,336.974,21803.666682252,0
+NEU.US,D,20210517,000000,334.976,340.177,332.411,338.766,20377.249038948,0
+NEU.US,D,20210518,000000,339.1,339.1,334.056,334.114,23621.149434635,0
+NEU.US,D,20210519,000000,331.294,332.469,328.727,329.58,21207.368970234,0
+NEU.US,D,20210520,000000,329.09,333.536,327.973,329.257,25957.329511857,0
+NEU.US,D,20210521,000000,330.501,332.302,328.12,329.501,31989.73855741,0
+NEU.US,D,20210524,000000,329.501,329.501,325.378,326.073,39846.77775943,0
+NEU.US,D,20210525,000000,324.977,328.385,322.91,323.312,38771.60397389,0
+NEU.US,D,20210526,000000,323.723,329.227,323.723,327.308,79604.723496693,0
+NEU.US,D,20210527,000000,328.297,328.385,323.204,323.292,56286.828206696,0
+NEU.US,D,20210528,000000,324.223,328.522,320.021,327.856,35845.252531007,0
+NEU.US,D,20210601,000000,328.179,336.102,326.661,333.87,51173.371114596,0
+NEU.US,D,20210602,000000,334.261,334.634,325.77,325.878,31690.568643675,0
+NEU.US,D,20210603,000000,325.456,330.305,323.282,329.227,35618.577715822,0
+NEU.US,D,20210604,000000,329.688,331.93,328.669,328.993,21997.667650203,0
+NEU.US,D,20210607,000000,327.024,328.58,317.572,319.747,53194.044354465,0
+NEU.US,D,20210608,000000,321.51,321.51,317.151,320.482,34394.329502278,0
+NEU.US,D,20210609,000000,319.591,322.724,319.591,321.911,24587.070043487,0
+NEU.US,D,20210610,000000,321.911,321.911,319.297,320.736,39181.048122039,0
+NEU.US,D,20210611,000000,320.687,321.549,319.992,321.383,31042.196987628,0
+NEU.US,D,20210614,000000,324.261,324.654,316.241,317.671,31669.126431428,0
+NEU.US,D,20210615,000000,316.828,318.63,311.471,318.63,63206.536416194,0
+NEU.US,D,20210616,000000,317.23,317.23,308.69,309.297,58495.37606816,0
+NEU.US,D,20210617,000000,307.73,308.778,299.248,300.003,59426.580714326,0
+NEU.US,D,20210618,000000,298.758,300.6,294.175,294.842,77199.111494099,0
+NEU.US,D,20210621,000000,296.497,302.608,295.145,301.628,43509.311822801,0
+NEU.US,D,20210622,000000,301.394,303.851,299.973,302.745,37025.595262331,0
+NEU.US,D,20210623,000000,304.263,304.263,301.755,302.666,44702.928304564,0
+NEU.US,D,20210624,000000,302.51,307.534,302.51,305.487,48396.094099717,0
+NEU.US,D,20210625,000000,306.848,317.955,306.848,317.955,224822.6164699,0
+NEU.US,D,20210628,000000,318.268,321.735,308.083,308.65,111647.55705585,0
+NEU.US,D,20210629,000000,309.405,309.482,308.19,308.367,49807.195877129,0
+NEU.US,D,20210630,000000,307.632,309.776,307.632,309.307,49394.688555803,0
+NEU.US,D,20210701,000000,311.481,312.509,304.88,305.654,57843.941238935,0
+NEU.US,D,20210702,000000,305.31,305.908,302.245,303.607,33144.554845582,0
+NEU.US,D,20210706,000000,303.607,303.92,296.928,302.676,36142.38032929,0
+NEU.US,D,20210707,000000,303.166,304.087,296.662,296.829,35051.890677859,0
+NEU.US,D,20210708,000000,294.146,296.095,293.588,295.4,45061.31956641,0
+NEU.US,D,20210709,000000,297.916,302.589,296.682,298.7,70344.750979068,0
+NEU.US,D,20210712,000000,296.193,301.864,296.193,299.738,32424.709148711,0
+NEU.US,D,20210713,000000,296.144,301.531,295.341,296.114,24791.281588698,0
+NEU.US,D,20210714,000000,297.182,297.182,293.127,293.216,35849.336761911,0
+NEU.US,D,20210715,000000,292.637,296.017,292.637,295.487,21212.474258864,0
+NEU.US,D,20210716,000000,297.72,299.503,294.655,298.014,31755.916338143,0
+NEU.US,D,20210719,000000,294.185,297.692,293.607,296.085,44799.928788539,0
+NEU.US,D,20210720,000000,297.593,303.019,295.596,297.123,49416.130768049,0
+NEU.US,D,20210721,000000,296.956,301.521,293.969,294.283,27081.514068248,0
+NEU.US,D,20210722,000000,293.529,293.529,286.801,288.485,34258.528824712,0
+NEU.US,D,20210723,000000,290.738,292.285,289.328,291.462,23840.676845738,0
+NEU.US,D,20210726,000000,285.596,295.331,285.596,293.294,23911.129828836,0
+NEU.US,D,20210727,000000,293.147,296.203,290.229,292.55,19782.993442381,0
+NEU.US,D,20210728,000000,292.863,302.001,292.109,299.024,48724.874687508,0
+NEU.US,D,20210729,000000,300.042,306.662,298.465,304.047,33721.452460805,0
+NEU.US,D,20210730,000000,302.99,306.515,302.716,303.47,38818.572629289,0
+NEU.US,D,20210802,000000,305.898,309.796,305.898,307.994,33907.284966948,0
+NEU.US,D,20210803,000000,307.553,307.593,302.833,303.851,21839.403702663,0
+NEU.US,D,20210804,000000,303.695,305.135,300.914,303.333,23387.327215368,0
+NEU.US,D,20210805,000000,305.272,307.25,302.96,306.985,25847.055277443,0
+NEU.US,D,20210806,000000,308.523,316.397,308.523,314.928,18581.208498811,0
+NEU.US,D,20210809,000000,314.968,317.983,312.646,317.269,40496.170473203,0
+NEU.US,D,20210810,000000,317.514,323.791,317.514,323.36,35456.229537379,0
+NEU.US,D,20210811,000000,325.182,328.062,324.702,326.916,42338.158611012,0
+NEU.US,D,20210812,000000,328.542,330.452,324.095,327.533,28009.655541235,0
+NEU.US,D,20210813,000000,327.641,328.826,327.258,328.747,20692.7558763,0
+NEU.US,D,20210816,000000,326.661,328.983,321.256,326.309,49115.939796589,0
+NEU.US,D,20210817,000000,326.064,329.031,323.606,328.189,23066.715089386,0
+NEU.US,D,20210818,000000,327.445,328.571,325.525,325.535,24493.13273269,0
+NEU.US,D,20210819,000000,323.439,328.082,322.449,326.965,35502.177135051,0
+NEU.US,D,20210820,000000,327.778,330.628,327.778,329.854,34821.13163177,0
+NEU.US,D,20210823,000000,330.452,332.234,329.354,331.274,28303.720166339,0
+NEU.US,D,20210824,000000,329.904,335.329,328.61,331.254,44168.915113835,0
+NEU.US,D,20210825,000000,331.823,334.937,329.707,332.127,61371.695682467,0
+NEU.US,D,20210826,000000,332.058,333.556,325.182,325.515,54304.955160417,0
+NEU.US,D,20210827,000000,325.633,334.428,325.633,332.165,37655.587879308,0
+NEU.US,D,20210830,000000,330.97,335.124,330.422,332.939,35620.619831274,0
+NEU.US,D,20210831,000000,334.908,337.18,332.214,335.965,36605.940536921,0
+NEU.US,D,20210901,000000,338.061,338.061,333.458,333.733,33629.55726546,0
+NEU.US,D,20210902,000000,333.654,335.338,331.627,333.977,48082.629377817,0
+NEU.US,D,20210903,000000,334.545,335.828,329.825,332.44,37202.238248939,0
+NEU.US,D,20210907,000000,330.96,335.329,329.727,331.49,44899.992445693,0
+NEU.US,D,20210908,000000,329.511,334.908,329.511,334.036,39118.76360075,0
+NEU.US,D,20210909,000000,333.389,336.523,328.111,328.826,51909.553735084,0
+NEU.US,D,20210910,000000,329.942,329.942,320.335,321.403,32718.773773816,0
+NEU.US,D,20210913,000000,323.106,323.929,316.437,318.944,34218.707573396,0
+NEU.US,D,20210914,000000,321.127,321.127,311.04,313.116,32399.18270556,0
+NEU.US,D,20210915,000000,313.527,316.691,312.91,316.211,52942.864153855,0
+NEU.US,D,20210916,000000,316.338,319.091,312.715,317.083,55095.253840386,0
+NEU.US,D,20210917,000000,315.643,315.643,310.991,313.244,125870.89117985,0
+NEU.US,D,20210920,000000,309.355,314.145,304.665,312.793,46165.082968279,0
+NEU.US,D,20210921,000000,314.958,316.662,311.08,316.084,52859.137420319,0
+NEU.US,D,20210922,000000,318.033,324.095,318.033,320.051,42827.245261794,0
+NEU.US,D,20210923,000000,320.756,328.366,320.403,325.104,45018.435141915,0
+NEU.US,D,20210924,000000,325.114,330.344,324.732,325.633,41515.186083809,0
+NEU.US,D,20210927,000000,326.123,331.901,326.123,329.472,43488.890668281,0
+NEU.US,D,20210928,000000,330.882,333.106,326.818,329.237,58378.97548739,0
+NEU.US,D,20210929,000000,330.549,336.309,328.209,328.826,51662.457765378,0
+NEU.US,D,20210930,000000,330.344,333.389,326.837,327.504,45522.837658588,0
+NEU.US,D,20211001,000000,330.158,338.835,330.158,334.437,63420.958538667,0
+NEU.US,D,20211004,000000,335.476,341.587,335.476,338.953,62728.681400399,0
+NEU.US,D,20211005,000000,339.443,341.42,337.16,337.317,81278.237109703,0
+NEU.US,D,20211006,000000,336.083,338.316,333.987,336.867,67086.555775217,0
+NEU.US,D,20211007,000000,337.347,341.773,337.347,338.58,57780.63565992,0
+NEU.US,D,20211008,000000,339.726,345.211,339.589,342.998,38539.823870075,0
+NEU.US,D,20211011,000000,344.564,348.844,340.431,340.431,42314.674283313,0
+NEU.US,D,20211012,000000,340.431,346.582,340.431,346.464,42705.739392394,0
+NEU.US,D,20211013,000000,345.299,352.223,342.468,349.569,46927.813089645,0
+NEU.US,D,20211014,000000,352.4,358.843,352.4,358.325,37290.049213379,0
+NEU.US,D,20211015,000000,360.998,362.624,357.923,361.233,49621.363370987,0
+NEU.US,D,20211018,000000,361.82,363.231,359.402,361.82,32591.141558059,0
+NEU.US,D,20211019,000000,363.104,364.22,359.637,360.411,46026.219117535,0
+NEU.US,D,20211020,000000,359.441,363.789,359.441,362.987,33411.050912084,0
+NEU.US,D,20211021,000000,361.429,364.093,361.399,362.447,37405.428736425,0
+NEU.US,D,20211022,000000,364.073,364.465,361.899,362.497,33451.893221126,0
+NEU.US,D,20211025,000000,364.113,366.042,362.418,363.995,40436.949125091,0
+NEU.US,D,20211026,000000,352.301,352.301,320.423,320.971,115201.85900027,0
+NEU.US,D,20211027,000000,321.951,321.951,312.902,315.349,100017.70955605,0
+NEU.US,D,20211028,000000,315.555,320.893,310.316,310.58,76921.383792611,0
+NEU.US,D,20211029,000000,311.481,334.858,311.481,328.699,147411.12496878,0
+NEU.US,D,20211101,000000,328.63,330.559,322.165,324.066,51732.910748476,0
+NEU.US,D,20211102,000000,324.527,327.67,319.208,327.161,30071.171090147,0
+NEU.US,D,20211103,000000,326.064,328.64,322.91,327.063,32407.351167368,0
+NEU.US,D,20211104,000000,329.364,331.186,319.013,319.463,27694.148703883,0
+NEU.US,D,20211105,000000,320.432,327.318,320.432,326.603,30050.749935626,0
+NEU.US,D,20211108,000000,326.916,329.962,325.575,326.191,29082.787211322,0
+NEU.US,D,20211109,000000,324.977,328.336,324.33,326.103,24275.647437039,0
+NEU.US,D,20211110,000000,327.474,327.826,322.949,327.357,31103.460451192,0
+NEU.US,D,20211111,000000,326.142,331.627,324.007,329.296,26924.271178435,0
+NEU.US,D,20211112,000000,328.032,332.762,328.032,331.382,27567.537545851,0
+NEU.US,D,20211115,000000,331.382,331.382,326.828,329.795,21647.444850165,0
+NEU.US,D,20211116,000000,330.432,332.675,325.868,331.519,55627.224915662,0
+NEU.US,D,20211117,000000,331.519,341.41,328.297,340.461,43579.764805899,0
+NEU.US,D,20211118,000000,340.304,340.95,335.348,336.807,29736.264155999,0
+NEU.US,D,20211119,000000,337.062,337.474,333.106,336.152,39743.650929098,0
+NEU.US,D,20211122,000000,338.727,341.195,333.693,333.977,32031.601924179,0
+NEU.US,D,20211123,000000,332.302,340.304,330.833,336.24,30272.31946218,0
+NEU.US,D,20211124,000000,337.699,337.699,328.983,331.059,51595.067955458,0
+NEU.US,D,20211126,000000,325.192,332.528,323.057,328.943,17770.488664321,0
+NEU.US,D,20211129,000000,328.679,331.079,323.801,328.022,31376.08286405,0
+NEU.US,D,20211130,000000,324.898,326.681,319.345,320.286,50735.337350117,0
+NEU.US,D,20211201,000000,320.52,326.965,315.859,316.534,46922.707801015,0
+NEU.US,D,20211202,000000,318.934,320.814,315.897,317.112,43616.522884037,0
+NEU.US,D,20211203,000000,319.267,320.423,315.76,319.1,29280.872410177,0
+NEU.US,D,20211206,000000,321.246,328.385,320.482,324.801,35976.968977669,0
+NEU.US,D,20211207,000000,327.014,327.455,323.801,324.565,32199.055391252,0
+NEU.US,D,20211208,000000,327.014,327.014,324.595,325.77,26095.172304875,0
+NEU.US,D,20211209,000000,325.104,325.575,321.127,321.843,26385.152699076,0
+NEU.US,D,20211210,000000,323.821,323.821,317.592,319.16,28682.532582707,0
+NEU.US,D,20211213,000000,317.054,321.725,315.879,320.051,1078701.539983,0
+NEU.US,D,20211214,000000,320.011,323.89,317.221,317.475,59541.96023737,0
+NEU.US,D,20211215,000000,316.476,329.031,313.606,329.031,46347.852301244,0
+NEU.US,D,20211216,000000,328.727,336.112,327.866,331.861,46086.461523372,0
+NEU.US,D,20211217,000000,332.812,336.043,329.453,334.408,151181.89115111,0
+NEU.US,D,20211220,000000,330.99,330.99,323.057,329.286,52412.935194031,0
+NEU.US,D,20211221,000000,329.894,331.548,324.938,328.346,32072.444233221,0
+NEU.US,D,20211222,000000,329.413,330.804,326.544,330.804,22760.397771568,0
+NEU.US,D,20211223,000000,332.204,335.554,331.793,333.556,28467.089402509,0
+NEU.US,D,20211227,000000,334.771,337.347,333.34,337.101,23606.854626471,0
+NEU.US,D,20211228,000000,337.944,339.902,335.603,339.217,22475.522665998,0
+NEU.US,D,20211229,000000,337.768,342.527,337.768,342.037,23574.180779237,0
+NEU.US,D,20211230,000000,341.509,344.457,336.817,337.934,22588.86007359,0
+NEU.US,D,20211231,000000,336.465,340.578,332.998,333.439,30151.834650505,0
+NEU.US,D,20220103,000000,333.879,336.592,330.295,333.321,40485.959895942,0
+NEU.US,D,20220104,000000,335.436,341.283,334.839,337.885,36256.738794609,0
+NEU.US,D,20220105,000000,339.443,339.443,330.275,333.762,50493.346669041,0
+NEU.US,D,20220106,000000,334.937,339.912,332.401,332.929,24575.8384085,0
+NEU.US,D,20220107,000000,333.654,334.574,327.552,333.145,38507.150022841,0
+NEU.US,D,20220110,000000,334.682,345.26,334.437,344.368,51081.475919251,0
+NEU.US,D,20220111,000000,343.174,347.591,340.842,347.385,33209.90254005,0
+NEU.US,D,20220112,000000,348.394,351.009,342.273,342.351,24863.776687249,0
+NEU.US,D,20220113,000000,343.762,348.932,343.762,346.141,20455.870483855,0
+NEU.US,D,20220114,000000,347.003,347.336,339.804,340.95,23539.464816551,0
+NEU.US,D,20220118,000000,339.53,340.637,333.664,338.248,26612.848571987,0
+NEU.US,D,20220119,000000,340.451,343.272,334.477,341.332,16781.08372777,0
+NEU.US,D,20220120,000000,343.321,343.428,331.646,333.605,17588.740389083,0
+NEU.US,D,20220121,000000,334.967,334.967,326.906,327.367,20568.186833721,0
+NEU.US,D,20220124,000000,325.3,331.313,320.432,330.638,31455.725366681,0
+NEU.US,D,20220125,000000,327.808,331.372,322.421,328.983,23663.012801404,0
+NEU.US,D,20220126,000000,329.541,333.203,325.378,326.877,29663.769057449,0
+NEU.US,D,20220127,000000,328.522,329.932,323.84,326.494,28643.732389117,0
+NEU.US,D,20220128,000000,324.33,327.826,318.836,325.868,34993.690387474,0
+NEU.US,D,20220131,000000,323.116,330.383,322.724,328.914,29751.58002189,0
+NEU.US,D,20220201,000000,330.168,330.168,325.055,328.297,22141.636789577,0
+NEU.US,D,20220202,000000,329.11,333.997,326.613,332.743,40163.305654508,0
+NEU.US,D,20220203,000000,327.004,327.895,294.146,295.791,73382.397714092,0
+NEU.US,D,20220204,000000,294.792,296.614,288.034,290.072,56610.503505857,0
+NEU.US,D,20220207,000000,289.935,294.929,289.935,291.404,26129.888267561,0
+NEU.US,D,20220208,000000,290.904,296.35,289.318,294.89,34879.331922156,0
+NEU.US,D,20220209,000000,296.183,297.28,292.129,295.948,38869.625515592,0
+NEU.US,D,20220210,000000,294.695,301.942,294.165,296.477,37822.020288656,0
+NEU.US,D,20220211,000000,298.534,307.603,297.153,304.381,40844.351157789,0
+NEU.US,D,20220214,000000,304.528,306.134,301.384,303.979,44338.410696361,0
+NEU.US,D,20220215,000000,304.566,315.643,303.518,313.518,33083.291382019,0
+NEU.US,D,20220216,000000,314.713,318.993,312.95,318.15,36078.053692548,0
+NEU.US,D,20220217,000000,315.565,318.268,310.09,312.608,32105.118080454,0
+NEU.US,D,20220218,000000,314.184,314.184,307.319,311.618,92895.831916795,0
+NEU.US,D,20220222,000000,311.403,312.313,305.967,308.347,30601.100049971,0
+NEU.US,D,20220223,000000,309.895,309.895,299.268,300.512,33258.913310901,0
+NEU.US,D,20220224,000000,300.512,300.806,293.343,299.111,49270.119513223,0
+NEU.US,D,20220225,000000,298.563,305.477,298.563,305.32,23604.812511018,0
+NEU.US,D,20220228,000000,301.54,309.258,301.54,309.16,44066.809341229,0
+NEU.US,D,20220301,000000,309.904,310.394,303.675,307.466,47081.99280628,0
+NEU.US,D,20220302,000000,306.848,317.034,306.848,315.095,37625.977205253,0
+NEU.US,D,20220303,000000,315.272,320.139,314.301,318.424,28374.173149438,0
+NEU.US,D,20220304,000000,315.565,324.977,315.565,323.86,28514.058057908,0
+NEU.US,D,20220307,000000,322.048,322.048,309.708,310.237,33935.874583277,0
+NEU.US,D,20220308,000000,309.307,311.02,301.227,302.275,32279.718951611,0
+NEU.US,D,20220309,000000,303.803,317.572,301.912,315.252,38549.01338961,0
+NEU.US,D,20220310,000000,314.948,314.948,309.042,312.186,25791.918160236,0
+NEU.US,D,20220311,000000,312.793,316.348,310.11,310.11,48522.705257748,0
+NEU.US,D,20220314,000000,310.296,314.752,305.292,307.652,31827.390378967,0
+NEU.US,D,20220315,000000,307.074,316.828,307.074,315.957,35354.123764773,0
+NEU.US,D,20220316,000000,317.171,321.735,313.577,319.228,56448.155327413,0
+NEU.US,D,20220317,000000,320.442,325.613,319.776,325.281,40970.96231582,0
+NEU.US,D,20220318,000000,322.449,324.027,319.884,321.216,74260.507358503,0
+NEU.US,D,20220321,000000,322.469,326.897,319.434,322.705,28971.491919182,0
+NEU.US,D,20220322,000000,325.976,327.621,318.787,320.736,33119.028402431,0
+NEU.US,D,20220323,000000,320.501,320.501,314.869,316.466,31770.211146308,0
+NEU.US,D,20220324,000000,316.515,321.715,316.515,320.814,25169.07294734,0
+NEU.US,D,20220325,000000,322.215,326.093,318.89,322.518,34055.338337227,0
+NEU.US,D,20220328,000000,322.734,322.734,313.669,315.967,32059.170482782,0
+NEU.US,D,20220329,000000,317.553,323.145,317.553,322.724,24456.374654551,0
+NEU.US,D,20220330,000000,323.37,323.37,315.917,317.945,18011.458287671,0
+NEU.US,D,20220331,000000,318.728,320.652,316.945,317.69,31026.881121738,0
+NEU.US,D,20220401,000000,317.622,328.532,317.622,327.895,42999.804017498,0
+NEU.US,D,20220404,000000,330.638,330.638,314.399,315.496,40676.897690715,0
+NEU.US,D,20220405,000000,316.574,320.208,312.902,318.327,71028.859655528,0
+NEU.US,D,20220406,000000,315.555,321.47,315.555,320.256,32389.993186025,0
+NEU.US,D,20220407,000000,321.578,323.64,316.995,320.795,29089.934615405,0
+NEU.US,D,20220408,000000,320.795,323.89,316.113,318.65,44010.651166296,0
+NEU.US,D,20220411,000000,318.307,323.36,318.307,320.648,25702.065080343,0
+NEU.US,D,20220412,000000,320.079,323.721,319.923,320.413,23300.537308654,0
+NEU.US,D,20220413,000000,318.846,322.578,318.767,321.961,20814.261745701,0
+NEU.US,D,20220414,000000,323.038,327.405,321.754,324.732,19995.373449402,0
+NEU.US,D,20220418,000000,325.398,325.57,320.354,323.89,25646.927963136,0
+NEU.US,D,20220419,000000,320.256,331.206,320.256,329.423,36332.297066337,0
+NEU.US,D,20220420,000000,332.406,333.243,329.624,331.059,22611.323343563,0
+NEU.US,D,20220421,000000,332.381,332.789,329.061,329.472,21013.368002283,0
+NEU.US,D,20220422,000000,329.912,329.912,318.826,319.521,23272.968750049,0
+NEU.US,D,20220425,000000,316.123,317.092,309.649,316.358,22316.237660733,0
+NEU.US,D,20220426,000000,313.293,317.955,306.619,308.141,24833.144955467,0
+NEU.US,D,20220427,000000,304.747,315.604,304.747,307.936,28733.585469009,0
+NEU.US,D,20220428,000000,317.955,327.072,313.963,325.133,34662.867684231,0
+NEU.US,D,20220429,000000,322.449,326.885,315.727,317.916,32929.111665384,0
+NEU.US,D,20220502,000000,316.447,334.947,316.447,330.96,56891.294380523,0
+NEU.US,D,20220503,000000,329.041,335.236,329.041,334.711,24679.986296559,0
+NEU.US,D,20220504,000000,333.429,344.481,333.429,343.595,16037.7537032,0
+NEU.US,D,20220505,000000,331.372,333.673,330.285,332.165,15493.529935211,0
+NEU.US,D,20220506,000000,329.002,331.47,323.703,329.08,26909.97637027,0
+NEU.US,D,20220509,000000,324.507,332.548,324.507,329.12,18175.848581566,0
+NEU.US,D,20220510,000000,327.181,331.881,318.62,321.99,19306.159484313,0
+NEU.US,D,20220511,000000,325.026,331.911,318.287,323.791,22680.755268935,0
+NEU.US,D,20220512,000000,317.572,327.312,317.572,323.185,30634.794954931,0
+NEU.US,D,20220513,000000,321.627,329.453,321.627,325.143,25260.968142686,0
+NEU.US,D,20220516,000000,322.009,329.704,322.009,327.171,20793.84059118,0
+NEU.US,D,20220517,000000,329.874,334.653,329.874,332.822,15945.858507854,0
+NEU.US,D,20220518,000000,329.267,332.988,327.783,328.493,23033.020184426,0
+NEU.US,D,20220519,000000,327.181,331.793,326.877,327.836,23291.347789119,0
+NEU.US,D,20220520,000000,332.949,332.949,325.555,330.363,27647.180048484,0
+NEU.US,D,20220523,000000,329.785,329.785,325.583,326.22,24426.763980495,0
+NEU.US,D,20220524,000000,323.547,326.005,315.859,323.057,35235.68106855,0
+NEU.US,D,20220525,000000,323.517,326.446,321.079,324.82,44017.798570378,0
+NEU.US,D,20220526,000000,328.082,330.452,326.887,327.572,23282.158269584,0
+NEU.US,D,20220527,000000,326.916,330.98,326.916,330.579,21105.263197628,0
+NEU.US,D,20220531,000000,327.386,329.371,322.19,322.724,46158.956621923,0
+NEU.US,D,20220601,000000,321.187,321.187,316.006,317.641,27338.820615214,0
+NEU.US,D,20220602,000000,319.178,328.787,318.451,326.72,29571.873862104,0
+NEU.US,D,20220603,000000,326.201,327.156,320.667,321.568,20246.553650013,0
+NEU.US,D,20220606,000000,323.791,323.791,319.404,321.549,19419.496891905,0
+NEU.US,D,20220607,000000,321.47,324.017,320.213,322.185,21844.508991293,0
+NEU.US,D,20220608,000000,319.424,322.915,317.348,317.348,19150.958709952,0
+NEU.US,D,20220609,000000,316.172,320.255,312.646,313.381,23245.400191446,0
+NEU.US,D,20220610,000000,311.608,311.608,302.755,302.755,21807.750913156,0
+NEU.US,D,20220613,000000,296.614,296.751,291.982,292.627,23262.758172789,0
+NEU.US,D,20220614,000000,293.309,293.309,282.587,285.32,24685.983775737,0
+NEU.US,D,20220615,000000,286.236,294.384,286.236,292.323,36731.908420042,0
+NEU.US,D,20220616,000000,286.582,287.845,281.69,286.236,44106.881558892,0
+NEU.US,D,20220617,000000,287.647,289.452,284.264,285.329,70545.866236069,0
+NEU.US,D,20220621,000000,285.852,290.014,285.324,287.775,37235.807464585,0
+NEU.US,D,20220622,000000,286.75,291.05,286.444,289.117,41037.862629651,0
+NEU.US,D,20220623,000000,287.598,291.405,286.72,290.024,52120.599965472,0
+NEU.US,D,20220624,000000,292.332,297.52,292.332,296.781,62189.455923943,0
+NEU.US,D,20220627,000000,295.942,298.852,295.054,295.281,37189.168921227,0
+NEU.US,D,20220628,000000,297.007,299.206,294.156,294.995,27646.517397601,0
+NEU.US,D,20220629,000000,297.155,297.481,292.933,296.139,22370.278709868,0
+NEU.US,D,20220630,000000,295.893,298.684,292.8,296.839,26116.570399179,0
+NEU.US,D,20220701,000000,294.896,298.882,293.422,298.792,33286.739499804,0
+NEU.US,D,20220705,000000,293.9,299.562,290.074,298.822,73239.749055689,0
+NEU.US,D,20220706,000000,301.554,302.092,289.511,299.7,142835.60844118,0
+NEU.US,D,20220707,000000,301.82,302.944,300.825,300.825,40895.919236821,0
+NEU.US,D,20220708,000000,300.252,300.252,294.532,295.518,26764.440599306,0
+NEU.US,D,20220711,000000,292.228,296.218,292.228,294.147,26361.929692498,0
+NEU.US,D,20220712,000000,295.893,298.373,295.616,295.893,26724.89922559,0
+NEU.US,D,20220713,000000,292.973,300.104,291.21,296.691,29516.114657437,0
+NEU.US,D,20220714,000000,292.885,298.26,292.303,296.909,27329.17252649,0
+NEU.US,D,20220715,000000,300.617,300.617,297.165,297.836,39038.488553516,0
+NEU.US,D,20220718,000000,297.836,301.535,293.782,293.89,25673.504237277,0
+NEU.US,D,20220719,000000,298.043,303.724,298.043,299.917,32788.923743525,0
+NEU.US,D,20220720,000000,297.836,301.485,297.406,300.705,32533.425636432,0
+NEU.US,D,20220721,000000,302.266,302.266,297.944,300.439,19931.893997339,0
+NEU.US,D,20220722,000000,302.442,304.01,299.759,301.643,16657.057148496,0
+NEU.US,D,20220725,000000,302.433,305.805,301.081,305.016,32342.81593749,0
+NEU.US,D,20220726,000000,295.893,305.593,295.893,305.351,33885.943393819,0
+NEU.US,D,20220727,000000,305.874,307.64,303.112,305.755,40425.478277731,0
+NEU.US,D,20220728,000000,307.62,307.62,303.428,305.223,30126.471246602,0
+NEU.US,D,20220729,000000,307.068,308.305,306.042,306.545,31476.961241233,0
+NEU.US,D,20220801,000000,303.783,307.727,303.744,306.683,27485.310258603,0
+NEU.US,D,20220802,000000,307.718,307.718,303.393,304.769,30614.148189107,0
+NEU.US,D,20220803,000000,306.407,307.494,295.646,298.082,67200.057690811,0
+NEU.US,D,20220804,000000,299.522,300.538,295.942,297.638,34411.133947286,0
+NEU.US,D,20220805,000000,294.857,297.619,294.206,296.189,61841.694611511,0
+NEU.US,D,20220808,000000,296.485,299.572,294.442,296.681,48250.614748125,0
+NEU.US,D,20220809,000000,295.4,299.897,295.4,296.791,51264.884082989,0
+NEU.US,D,20220810,000000,298.93,303.616,297.786,300.499,48344.905716218,0
+NEU.US,D,20220811,000000,300.331,301.653,298.358,298.9,26986.480620946,0
+NEU.US,D,20220812,000000,297.421,301.199,297.421,300.745,30198.456824393,0
+NEU.US,D,20220815,000000,299.71,303.054,299.71,301.751,31071.408690292,0
+NEU.US,D,20220816,000000,300.025,302.501,299.69,301.535,22947.177213581,0
+NEU.US,D,20220817,000000,301.297,301.297,294.423,297.964,36405.438616535,0
+NEU.US,D,20220818,000000,299.68,301.031,296.425,300.291,42900.362719845,0
+NEU.US,D,20220819,000000,300.963,300.963,296.495,297.846,45041.680188809,0
+NEU.US,D,20220822,000000,296.613,296.751,292.213,293.713,48139.087796616,0
+NEU.US,D,20220823,000000,294.166,294.166,288.678,288.998,40032.092303319,0
+NEU.US,D,20220824,000000,288.594,289.812,283.563,286.424,57918.987562541,0
+NEU.US,D,20220825,000000,288.475,291.356,287.164,290.784,31655.404363647,0
+NEU.US,D,20220826,000000,289.57,289.57,283.031,283.701,48954.248424006,0
+NEU.US,D,20220829,000000,283.969,285.152,281.068,284.629,37583.568777017,0
+NEU.US,D,20220830,000000,285.191,285.191,282.587,283.297,39265.597982042,0
+NEU.US,D,20220831,000000,284.461,284.461,281.713,283.278,43699.301245197,0
+NEU.US,D,20220901,000000,282.735,282.735,278.129,280.141,29321.449432985,0
+NEU.US,D,20220902,000000,281.364,282.627,276.443,277.576,45431.010637712,0
+NEU.US,D,20220906,000000,279.835,287.292,279.835,287.292,52328.44564783,0
+NEU.US,D,20220907,000000,285.802,296.159,285.802,295.094,36399.355328271,0
+NEU.US,D,20220908,000000,294.512,298.408,292.933,296.957,32898.422932279,0
+NEU.US,D,20220909,000000,296.751,302.432,296.751,299.502,27904.043267449,0
+NEU.US,D,20220912,000000,298.566,301.668,298.566,300.015,23692.380025933,0
+NEU.US,D,20220913,000000,296.731,300.529,291.931,292.687,31878.458266664,0
+NEU.US,D,20220914,000000,293.134,295.374,290.706,292.985,35115.935424895,0
+NEU.US,D,20220915,000000,291.346,298.478,291.346,295.23,45932.996549272,0
+NEU.US,D,20220916,000000,293.442,298.876,289.875,295.161,79486.523517673,0
+NEU.US,D,20220919,000000,292.558,299.56,292.558,298.478,39026.99009853,0
+NEU.US,D,20220920,000000,297.356,297.972,293.919,296.055,39581.685368845,0
+NEU.US,D,20220921,000000,296.402,303.753,295.349,295.349,40445.439528427,0
+NEU.US,D,20220922,000000,294.157,297.247,293.661,296.313,28672.007248336,0
+NEU.US,D,20220923,000000,293.114,293.69,289.945,290.998,37785.72100906,0
+NEU.US,D,20220926,000000,288.823,292.926,288.823,290.909,39403.498321938,0
+NEU.US,D,20220927,000000,291.187,294.445,289.131,290.939,41037.382938491,0
+NEU.US,D,20220928,000000,290.8,299.367,290.8,298.498,46237.021906141,0
+NEU.US,D,20220929,000000,293.641,295.806,292.151,295.24,44224.615653221,0
+NEU.US,D,20220930,000000,293.273,304.289,293.273,298.826,46220.914602466,0
+NEU.US,D,20221003,000000,301.27,304.597,298.667,302.76,33875.673041905,0
+NEU.US,D,20221004,000000,306.077,310.736,304.985,307.11,71573.810587231,0
+NEU.US,D,20221005,000000,303.882,305.193,299.929,300.286,85936.491933111,0
+NEU.US,D,20221006,000000,300.008,304.597,299.064,301.548,72173.807649132,0
+NEU.US,D,20221007,000000,301.518,301.518,293.89,295.727,44721.928654193,0
+NEU.US,D,20221010,000000,295.131,305.163,295.131,304.468,31207.9008707,0
+NEU.US,D,20221011,000000,303.822,308.004,303.822,306.336,34411.240889105,0
+NEU.US,D,20221012,000000,307.855,308.134,301.826,304.995,35256.874332053,0
+NEU.US,D,20221013,000000,302.104,309.335,301.14,309.117,40319.601218465,0
+NEU.US,D,20221014,000000,311.322,311.322,304.846,305.183,30623.004405994,0
+NEU.US,D,20221017,000000,307.448,311.173,305.819,307.389,42157.847250397,0
+NEU.US,D,20221018,000000,311.749,312.613,308.004,310.637,42160.867369836,0
+NEU.US,D,20221019,000000,305.362,310.915,305.362,310.408,40150.474529875,0
+NEU.US,D,20221020,000000,311.471,311.471,302.024,302.859,31964.944143434,0
+NEU.US,D,20221021,000000,302.402,308.67,302.402,307.617,40687.049083555,0
+NEU.US,D,20221024,000000,309.931,311.421,306.822,309.147,25485.781240085,0
+NEU.US,D,20221025,000000,312.902,312.902,291.614,293.005,67283.227570749,0
+NEU.US,D,20221026,000000,293.631,299.064,293.134,293.134,56814.486888349,0
+NEU.US,D,20221027,000000,295.876,300.415,293.74,294.465,37109.214254701,0
+NEU.US,D,20221028,000000,296.69,302.799,296.69,301.26,32039.440422932,0
+NEU.US,D,20221031,000000,301.647,303.43,300.852,302.313,41520.602048747,0
+NEU.US,D,20221101,000000,303.852,304.557,298.19,298.27,42813.213168682,0
+NEU.US,D,20221102,000000,297.008,298.826,290.532,291.137,42062.210134825,0
+NEU.US,D,20221103,000000,287.77,289.866,286.141,287.254,37262.233639616,0
+NEU.US,D,20221104,000000,291.455,298.866,291.147,298.041,20363.658671372,0
+NEU.US,D,20221107,000000,299.164,301.389,297.276,300.991,41403.824097102,0
+NEU.US,D,20221108,000000,303.266,307.299,300.803,303.028,41609.19221896,0
+NEU.US,D,20221109,000000,299.988,299.988,294.922,295.2,40610.539391098,0
+NEU.US,D,20221110,000000,298.001,306.177,297.286,306.047,42783.011974291,0
+NEU.US,D,20221111,000000,308.342,308.427,301.021,302.65,44200.454697708,0
+NEU.US,D,20221114,000000,302.392,305.213,299.422,302.799,39393.431257141,0
+NEU.US,D,20221115,000000,303.485,307.875,301.349,301.905,44813.538943846,0
+NEU.US,D,20221116,000000,300.286,304.031,300.286,302.551,30199.180978041,0
+NEU.US,D,20221117,000000,302.551,306.495,299.551,306.495,40052.824001344,0
+NEU.US,D,20221118,000000,309.405,310.696,306.365,306.485,99298.507038169,0
+NEU.US,D,20221121,000000,304.716,312.335,304.716,311.153,48109.495958383,0
+NEU.US,D,20221122,000000,311.153,314.57,308.829,311.302,53793.36074277,0
+NEU.US,D,20221123,000000,309.544,314.332,309.544,312.604,70591.265063044,0
+NEU.US,D,20221125,000000,310.1,316.199,309.584,315.653,17832.798581406,0
+NEU.US,D,20221128,000000,313.031,315.405,310.18,310.597,40649.800943806,0
+NEU.US,D,20221129,000000,310.597,313.15,307.14,307.14,42971.266085995,0
+NEU.US,D,20221130,000000,308.69,314.342,303.961,313.915,51168.876950192,0
+NEU.US,D,20221201,000000,316.329,317.143,310.12,316.746,30638.10500319,0
+NEU.US,D,20221202,000000,316.686,322.388,316.394,320.6,43459.518728649,0
+NEU.US,D,20221205,000000,317.421,320.779,315.196,317.252,45292.731228183,0
+NEU.US,D,20221206,000000,316.875,318.067,313.031,314.769,52930.613289667,0
+NEU.US,D,20221207,000000,315.137,316.399,314.163,314.809,32932.389070426,0
+NEU.US,D,20221208,000000,313.398,318.156,312.762,314.878,43518.914410951,0
+NEU.US,D,20221209,000000,315.613,315.733,312.623,313.388,40940.73911644,0
+NEU.US,D,20221212,000000,313.676,315.326,311.133,312.147,34942.781910387,0
+NEU.US,D,20221213,000000,315.981,319.229,312.564,313.13,75648.958417057,0
+NEU.US,D,20221214,000000,313.28,316.4,308.18,310.65,70992,0
+NEU.US,D,20221215,000000,307.46,307.46,300.18,300.35,51078,0
+NEU.US,D,20221216,000000,297.62,303.49,297.62,303.49,136554,0
+NEU.US,D,20221219,000000,303.2,303.2725,298.485,299.84,60079,0
+NEU.US,D,20221220,000000,299.03,307.02,298.34,305.64,49100,0
+NEU.US,D,20221221,000000,306.33,309.745,306.24,308.86,67171,0
+NEU.US,D,20221222,000000,306.86,308.05,304.66,306.98,47028,0
+NEU.US,D,20221223,000000,305.77,311.53,305.15,310.06,47882,0
+NEU.US,D,20221227,000000,309.67,314.7,308.57,311.86,40089,0
+NEU.US,D,20221228,000000,311.49,314.79,304.92,305.07,53601,0
+NEU.US,D,20221229,000000,305.28,309.87,305.1,309.04,49822,0
+NEU.US,D,20221230,000000,308.96,312.45,307.5,311.11,47280,0
+NEU.US,D,20230103,000000,311.11,324.4,310.9,323.08,70383,0
+NEU.US,D,20230104,000000,325.49,334.86,325.49,328.02,69486,0
+NEU.US,D,20230105,000000,325.37,327.72,321.49,325.65,107981,0
+NEU.US,D,20230106,000000,329.19,336.25,328.15,336.25,33313,0
+NEU.US,D,20230109,000000,336.6,340.82,333.43,334.35,75861,0
+NEU.US,D,20230110,000000,332.48,344.41,331.37,343.53,79559,0
+NEU.US,D,20230111,000000,344.3,350.105,342.91,345.05,55137,0
+NEU.US,D,20230112,000000,344.51,350.54,344.01,345.94,62802,0
+NEU.US,D,20230113,000000,345.09,346.93,341.43,344.5,49323,0
+NEU.US,D,20230117,000000,345.26,347.5,338.45,339.79,80403,0
+NEU.US,D,20230118,000000,342.08,346.42,339.5,346.27,58874,0
+NEU.US,D,20230119,000000,345.36,346.56,339.85,344.04,56008,0
+NEU.US,D,20230120,000000,346.47,346.47,341.94,342.81,47350,0
+NEU.US,D,20230123,000000,341.03,346.85,340.46,341.88,59077,0
+NEU.US,D,20230124,000000,340.12,342.01,337,341.25,44167,0
+NEU.US,D,20230125,000000,341.39,344.34,339.82,342.41,61055,0
+NEU.US,D,20230126,000000,341.2,344.59,339.5,343.27,30552,0
+NEU.US,D,20230127,000000,341.845,342.43,338.81,340.1,40309,0
+NEU.US,D,20230130,000000,340.89,344.48,339.08,339.15,29928,0
+NEU.US,D,20230131,000000,338.12,345.63,338.12,344.51,64609,0
+NEU.US,D,20230201,000000,350.27,370.19,350.27,367.81,89564,0
+NEU.US,D,20230202,000000,367.88,370.585,363.25,366.47,86378,0
+NEU.US,D,20230203,000000,361.88,365.6,360,361.78,64390,0
+NEU.US,D,20230206,000000,362.98,362.98,354.22,357.48,48841,0
+NEU.US,D,20230207,000000,355.91,358.55,354.98,357.46,43089,0
+NEU.US,D,20230208,000000,353.9,356.4,348.72,350.44,51958,0
+NEU.US,D,20230209,000000,352.6,354.09,344.87,346.38,71294,0
+NEU.US,D,20230210,000000,345.76,347.545,342.5,346.23,38507,0
+NEU.US,D,20230213,000000,350.03,351.7,348.21,348.22,27473,0
+NEU.US,D,20230214,000000,349.51,349.51,344.76,345.91,29273,0
+NEU.US,D,20230215,000000,344.8,346,339.03,343.55,41250,0
+NEU.US,D,20230216,000000,340,345.955,340,343.22,39652,0
+NEU.US,D,20230217,000000,342.93,345.075,341.59,344.13,36764,0
+NEU.US,D,20230221,000000,343.89,343.89,337.4942,340.72,40482,0
+NEU.US,D,20230222,000000,341.87,343.04,338.4,339.71,40886,0
+NEU.US,D,20230223,000000,339.11,341.05,336.57,338.85,72188,0
+NEU.US,D,20230224,000000,336.21,341.72,334.36,341.65,41183,0
+NEU.US,D,20230227,000000,344.38,344.94,340.72,342.85,27157,0
+NEU.US,D,20230228,000000,343.58,347.51,343.09,343.5,34455,0
+NEU.US,D,20230301,000000,343.51,351.09,343.51,350.25,34900,0
+NEU.US,D,20230302,000000,348.89,352.81,347.53,349.94,26459,0
+NEU.US,D,20230303,000000,349.6,353.75,348.43,353.12,30157,0
+NEU.US,D,20230306,000000,351.06,354.7,347.01,350.36,77107,0
+NEU.US,D,20230307,000000,349,353.72,348.38,351.97,48957,0
+NEU.US,D,20230308,000000,352.05,352.67,347.26,349.56,26474,0
+NEU.US,D,20230309,000000,348.71,348.71,343.08,343.82,37568,0
+NEU.US,D,20230310,000000,343.23,344.34,337.7,340.03,27498,0
+NEU.US,D,20230313,000000,337.44,340.81,335.3,337.12,27161,0
+NEU.US,D,20230314,000000,339.14,345.69,339.14,342.18,45169,0
+NEU.US,D,20230315,000000,337.38,340.8,334.88,340.2,55542,0
+NEU.US,D,20230316,000000,336.84,348.49,336.84,348.41,54052,0
+NEU.US,D,20230317,000000,347.15,347.15,341.75,344.76,96847,0
+NEU.US,D,20230320,000000,347.41,355.9908,346.91,355.85,39668,0
+NEU.US,D,20230321,000000,358.16,358.9,352.41,354.31,55715,0
+NEU.US,D,20230322,000000,355.09,356.28,350.83,351.42,27842,0
+NEU.US,D,20230323,000000,351.03,354.64,351.03,352.02,37330,0
+NEU.US,D,20230324,000000,349.95,356.61,348.11,354.81,31115,0
+NEU.US,D,20230327,000000,358.26,358.635,354.31,356.99,34947,0
+NEU.US,D,20230328,000000,356.08,360.76,356.08,359.53,26720,0
+NEU.US,D,20230329,000000,360.12,362.18,359.6,361.67,59249,0
+NEU.US,D,20230330,000000,362.1,362.5,359.14,361.16,30514,0
+NEU.US,D,20230331,000000,361.08,365.455,359.92,364.98,45653,0
+NEU.US,D,20230403,000000,365.95,367.28,364.54,365.69,35423,0
+NEU.US,D,20230404,000000,366.24,366.54,361,361.4,50488,0
+NEU.US,D,20230405,000000,359.54,363.48,359.54,363.15,103946,0
+NEU.US,D,20230406,000000,361.51,363.17,359.83,362.7,45274,0
+NEU.US,D,20230410,000000,361.68,368.79,361.68,368.34,47232,0
+NEU.US,D,20230411,000000,369.53,370.53,367.15,367.66,32846,0
+NEU.US,D,20230412,000000,370.36,370.36,365.4707,366.63,14665,0
+NEU.US,D,20230413,000000,368.57,369.625,365.15,368.7,20932,0
+NEU.US,D,20230414,000000,367.29,370.803,366.61,367.74,19157,0
+NEU.US,D,20230417,000000,368.135,368.965,365.385,367.91,18324,0
+NEU.US,D,20230418,000000,370.38,370.38,366.66,367.95,17495,0
+NEU.US,D,20230419,000000,367.96,369.64,366.5,368.35,40517,0
+NEU.US,D,20230420,000000,368.15,371.28,367,369.62,38176,0
+NEU.US,D,20230421,000000,372.11,372.5,367.4,369.24,25445,0
+NEU.US,D,20230424,000000,368.64,372.5,368.64,370.82,18048,0
+NEU.US,D,20230425,000000,369.63,370.6,365.21,365.21,23576,0
+NEU.US,D,20230426,000000,363.62,365.74,362.16,362.2,28211,0
+NEU.US,D,20230427,000000,373.46,396.07,371.69,395.52,65603,0
+NEU.US,D,20230428,000000,395.9,400.91,395.9,399.6,39749,0
+NEU.US,D,20230501,000000,401.6,404.6,397.1594,400.41,46661,0
+NEU.US,D,20230502,000000,398.61,401.51,395.4756,398.23,41166,0
+NEU.US,D,20230503,000000,400.81,403.79,396.1,397.06,22486,0
+NEU.US,D,20230504,000000,394.31,396.55,393.67,395.85,21213,0
+NEU.US,D,20230505,000000,396.33,399.38,395.14,397.62,18119,0
+NEU.US,D,20230508,000000,395.95,398.74,391.51,392.81,15982,0
+NEU.US,D,20230509,000000,390.45,397.63,390.45,393.27,13855,0
+NEU.US,D,20230510,000000,393.89,393.89,388.67,393.04,29213,0
+NEU.US,D,20230511,000000,391.29,396.83,387.16,390.28,39958,0
+NEU.US,D,20230512,000000,394.33,395.6,391.65,395.36,14897,0
+NEU.US,D,20230515,000000,394.79,396.12,393.495,394.8,12251,0
+NEU.US,D,20230516,000000,394.01,395.685,392.18,392.65,14226,0
+NEU.US,D,20230517,000000,391.87,397,391.87,393.45,20256,0
+NEU.US,D,20230518,000000,396.655,402.1,396.655,398.43,25107,0
+NEU.US,D,20230519,000000,402.06,402.3,397.13,398.38,24555,0
+NEU.US,D,20230522,000000,399.2,402.65,397.74,397.9,14975,0
+NEU.US,D,20230523,000000,396.12,397.915,393.62,396.06,20066,0
+NEU.US,D,20230524,000000,395.11,398.3,395.01,396.9,40458,0
+NEU.US,D,20230525,000000,395.51,398.22,394.66,396.64,22402,0
+NEU.US,D,20230526,000000,397.02,400.6399,397.02,397.3,21655,0
+NEU.US,D,20230530,000000,395.12,398.33,393.1501,394.88,29030,0
+NEU.US,D,20230531,000000,393.01,393.01,389.18,389.82,43039,0
+NEU.US,D,20230601,000000,393.46,400.79,393.46,398.57,30149,0
+NEU.US,D,20230602,000000,403.85,409.905,403.85,409.41,20531,0
+NEU.US,D,20230605,000000,407.23,407.23,397.99,398.9,27772,0
+NEU.US,D,20230606,000000,401.875,403.85,399.945,402.81,35578,0
+NEU.US,D,20230607,000000,403.905,408.62,402.86,405.27,40543,0
+NEU.US,D,20230608,000000,405.9,405.9,398.68,402.27,38724,0
+NEU.US,D,20230609,000000,398.02,401.88,396.42,401.12,84747,0
+NEU.US,D,20230612,000000,401.75,406.77,400.97,400.97,35297,0
+NEU.US,D,20230613,000000,403.4,407.75,401.08,404.97,23249,0
+NEU.US,D,20230614,000000,403.18,407.66,401.59,405.93,28366,0
+NEU.US,D,20230615,000000,403.52,408.04,403.15,407.53,29505,0
+NEU.US,D,20230616,000000,409.07,409.07,403.94,406.31,71306,0
+NEU.US,D,20230620,000000,403.49,405.81,401.27,401.68,33427,0
+NEU.US,D,20230621,000000,398.56,401.49,398.5,399.8,36464,0
+NEU.US,D,20230622,000000,398.12,401.2,397.3,400.95,34306,0
+NEU.US,D,20230623,000000,397.54,403.94,397.54,399.92,73143,0
+NEU.US,D,20230626,000000,399.47,401.68,396.84,397.91,27604,0
+NEU.US,D,20230627,000000,396.07,399.55,396.07,399.2,29492,0
+NEU.US,D,20230628,000000,399.95,402.13,396.76,398.54,48513,0
+NEU.US,D,20230629,000000,399.37,407.455,399.37,404.83,20615,0
+NEU.US,D,20230630,000000,408.566,408.566,399.46,402.12,30381,0
+NEU.US,D,20230703,000000,402.64,414.565,402.01,413.19,37790,0
+NEU.US,D,20230705,000000,412.26,415.79,405.35,412.07,51664,0
+NEU.US,D,20230706,000000,409.13,418.16,406.45,416.76,46867,0
+NEU.US,D,20230707,000000,419.15,423.755,418.23,422.48,41121,0
+NEU.US,D,20230710,000000,422.49,430.6,422.49,430.07,31746,0
+NEU.US,D,20230711,000000,432.64,434.285,424,424.3,40733,0
+NEU.US,D,20230712,000000,427.48,432.36,425.845,432.18,26394,0
+NEU.US,D,20230713,000000,434.71,435.6798,429.87,434.08,39630,0
+NEU.US,D,20230714,000000,436.25,436.25,429,431.47,37298,0
+NEU.US,D,20230717,000000,429.49,432.87,427.53,431.11,30109,0
+NEU.US,D,20230718,000000,432.83,438.35,432.68,437.6,21964,0
+NEU.US,D,20230719,000000,439.79,439.79,430.75,431.65,23725,0
+NEU.US,D,20230720,000000,434.53,436.54,431.79,436.07,16906,0
+NEU.US,D,20230721,000000,438.55,438.55,434.39,437.74,25915,0
+NEU.US,D,20230724,000000,437.74,439.43,434.63,438.61,24455,0
+NEU.US,D,20230725,000000,439.78,443.69,438.6058,441.03,19267,0
+NEU.US,D,20230726,000000,444.17,444.4,438.57,438.65,49807,0
+NEU.US,D,20230727,000000,449.9,449.9,429.19,447.13,50168,0
+NEU.US,D,20230728,000000,451.21,451.21,442.315,448.76,34503,0
+NEU.US,D,20230731,000000,450.35,452.65,444.37,451.7,31988,0
+NEU.US,D,20230801,000000,450.68,457.65,445.8303,455.76,42586,0
+NEU.US,D,20230802,000000,454.69,458.88,454.69,457.27,35897,0
+NEU.US,D,20230803,000000,456.12,460.5,454.22,457.9,44125,0
+NEU.US,D,20230804,000000,458.69,460.44,454.11,456.65,23497,0
+NEU.US,D,20230807,000000,457.63,462.02,457.63,462.02,28622,0
+NEU.US,D,20230808,000000,460,465.84,458.42,465.84,67975,0
+NEU.US,D,20230809,000000,464.91,467.28,461.53,465.54,39132,0
+NEU.US,D,20230810,000000,465.49,469.85,464.1287,469.59,48602,0
+NEU.US,D,20230811,000000,470.47,470.47,465.88,467.71,34046,0
+NEU.US,D,20230814,000000,469.48,471.17,464.595,471.16,37837,0
+NEU.US,D,20230815,000000,468.31,471.655,466.28,469.45,25838,0
+NEU.US,D,20230816,000000,471.21,471.21,466.7,466.91,28719,0
+NEU.US,D,20230817,000000,466.15,470.455,459.58,459.77,23688,0
+NEU.US,D,20230818,000000,460.94,470.61,459.315,465.63,49224,0
+NEU.US,D,20230821,000000,467.67,468.15,463.63,464.14,19185,0
+NEU.US,D,20230822,000000,465,467.56,455.21,455.65,26426,0
+NEU.US,D,20230823,000000,458.05,460.14,453.91,458.12,49910,0
+NEU.US,D,20230824,000000,456.17,461.29,456.17,457.58,16100,0
+NEU.US,D,20230825,000000,460.66,460.66,453.56,455.34,24359,0
+NEU.US,D,20230828,000000,455.62,462.05,455.62,458.96,25465,0
+NEU.US,D,20230829,000000,458.48,464.07,458.48,463.48,16961,0
+NEU.US,D,20230830,000000,464.1,472.52,459.9895,469.12,28359,0
+NEU.US,D,20230831,000000,471.84,472.12,468.11,469.64,32883,0
+NEU.US,D,20230901,000000,471.31,475.94,471.13,472.02,19152,0
+NEU.US,D,20230905,000000,474.18,474.18,454.54,455.13,42111,0
+NEU.US,D,20230906,000000,455.66,458.25,449.3878,457.57,45907,0
+NEU.US,D,20230907,000000,458.38,459.2752,450.12,453,33399,0
+NEU.US,D,20230908,000000,454.91,459.03,451.76,455.69,20157,0
+NEU.US,D,20230911,000000,458.95,462.1,456.21,459.86,24099,0
+NEU.US,D,20230912,000000,461.77,461.89,455.7,457.32,24277,0
+NEU.US,D,20230913,000000,457.4,457.4,449.1,450.43,41891,0
+NEU.US,D,20230914,000000,450.73,452.465,449.79,449.88,30735,0
+NEU.US,D,20230915,000000,448.02,457.03,445.1926,451.74,104241,0
+NEU.US,D,20230918,000000,452.09,461.3,452.09,458.65,31241,0
+NEU.US,D,20230919,000000,456.13,461.005,456.13,459.53,26122,0
+NEU.US,D,20230920,000000,460.7216,465.4499,458.45,460.33,31720,0
+NEU.US,D,20230921,000000,459.48,461,452.42,454.99,28326,0
+NEU.US,D,20230922,000000,454.27,461.73,454.27,458.06,16455,0
+NEU.US,D,20230925,000000,458.82,461.99,456.04,459.24,19244,0
+NEU.US,D,20230926,000000,459.15,459.15,449.175,451.01,25905,0
+NEU.US,D,20230927,000000,453.52,463.36,451.04,458.33,29095,0
+NEU.US,D,20230928,000000,459.05,466,454.0434,463.03,21793,0
+NEU.US,D,20230929,000000,461.3525,461.3525,453.82,455.04,15994,0
+NEU.US,D,20231002,000000,454.8,459.6033,447.94,452.2,20525,0
+NEU.US,D,20231003,000000,450.34,452.12,449.86,451.37,18079,0
+NEU.US,D,20231004,000000,452.72,455.36,451,454.21,25462,0
+NEU.US,D,20231005,000000,453.34,462.92,447.205,458.7,25145,0
+NEU.US,D,20231006,000000,458.98,460,453.77,458.76,18648,0
+NEU.US,D,20231009,000000,458.76,458.76,452.29,455.34,13565,0
+NEU.US,D,20231010,000000,456.52,460.75,452.85,456.22,17764,0
+NEU.US,D,20231011,000000,460.6082,460.6082,454.06,455.46,15329,0
+NEU.US,D,20231012,000000,459,459,445.03,451.35,26856,0
+NEU.US,D,20231013,000000,451,454.14,447.0128,452.04,22511,0
+NEU.US,D,20231016,000000,456.5,466,455.87,457.53,42605,0
+NEU.US,D,20231017,000000,456.07,465.97,456.07,462.87,33077,0
+NEU.US,D,20231018,000000,462.58,462.58,454.665,454.85,27073,0
+NEU.US,D,20231019,000000,454.85,457.6,443.055,444.87,41975,0
+NEU.US,D,20231020,000000,447.5,456.135,445.98,447.11,27264,0
+NEU.US,D,20231023,000000,445,446.75,436.9,437.4,26357,0
+NEU.US,D,20231024,000000,439.5,445.88,438.1218,444.21,41681,0
+NEU.US,D,20231025,000000,443.3,446.12,437.84,438.31,51863,0
+NEU.US,D,20231026,000000,461.52,490.44,451.01,482.3,41460,0
+NEU.US,D,20231027,000000,481.29,487,467,472.98,68155,0
+NEU.US,D,20231030,000000,477.96,480.0167,469.68,472.98,64005,0
+NEU.US,D,20231031,000000,472.96,484.26,472.96,482.15,29033,0
+NEU.US,D,20231101,000000,483,490.44,473.56,489.7,60869,0
+NEU.US,D,20231102,000000,490.62,490.62,479.89,480.85,55357,0
+NEU.US,D,20231103,000000,483.79,496.11,475.99,490.39,32045,0
+NEU.US,D,20231106,000000,489.64,496.9299,488.9,491.83,19774,0
+NEU.US,D,20231107,000000,491.13,493.9,483.68,490.85,54175,0
+NEU.US,D,20231108,000000,493.2,495.66,491.94,492.57,29329,0
+NEU.US,D,20231109,000000,492.25,499.9099,492.25,495.82,23256,0
+NEU.US,D,20231110,000000,494.26,501.76,492.6678,499.86,24079,0
+NEU.US,D,20231113,000000,497.32,502.05,494.44,501.53,21179,0
+NEU.US,D,20231114,000000,504.45,513,504.45,511.19,42500,0
+NEU.US,D,20231115,000000,513.17,513.17,505.23,510.61,26556,0
+NEU.US,D,20231116,000000,510.02,513.525,503.49,510.32,64841,0
+NEU.US,D,20231117,000000,513,516.22,510.74,511.84,36841,0
+NEU.US,D,20231120,000000,510.05,518.31,508.47,516.44,32626,0
+NEU.US,D,20231121,000000,518,519.48,515.0132,516.42,37154,0
+NEU.US,D,20231122,000000,514.12,516.35,509.89,516.35,34935,0
+NEU.US,D,20231124,000000,518.79,524,518.46,522.19,14406,0
+NEU.US,D,20231127,000000,521.99,531.08,518.62,528.93,41386,0
+NEU.US,D,20231128,000000,528.93,528.93,516.72,518.74,59351,0
+NEU.US,D,20231129,000000,519.11,524.32,517.17,522.01,54482,0
+NEU.US,D,20231130,000000,524,531.66,524,530.51,35112,0
+NEU.US,D,20231201,000000,528.65,540.08,521.23,534.26,23033,0
+NEU.US,D,20231204,000000,533.89,538.395,531.4,536.36,43544,0
+NEU.US,D,20231205,000000,539.89,539.89,531.57,535.44,58314,0
+NEU.US,D,20231206,000000,536.73,540.69,533.51,536.04,61093,0
+NEU.US,D,20231207,000000,536.9,549,533.1,545.19,35531,0
+NEU.US,D,20231208,000000,545,550.41,544.42,549.18,69032,0
+NEU.US,D,20231211,000000,550,556.77,550,550.97,36122,0
+NEU.US,D,20231212,000000,550,550.97,544.8,545.16,33961,0
+NEU.US,D,20231213,000000,543.59,560.3,543.59,557.73,93760,0
+NEU.US,D,20231214,000000,561.89,562.99,554.36,558.53,55344,0
+NEU.US,D,20231215,000000,557.86,578.33,554.95,560.57,261160,0
+NEU.US,D,20231218,000000,561.81,561.81,553.99,554.38,44244,0
+NEU.US,D,20231219,000000,553.74,560.41,553.09,556.96,33961,0
+NEU.US,D,20231220,000000,559.285,559.285,548.7,548.96,34905,0
+NEU.US,D,20231221,000000,550.62,553.6,544.99,552.96,27185,0
+NEU.US,D,20231222,000000,556.72,560.8,555.25,556.73,19820,0
+NEU.US,D,20231226,000000,555.01,559.95,553.77,556.72,27038,0
+NEU.US,D,20231227,000000,555.29,558.96,552.03,552.11,32357,0
+NEU.US,D,20231228,000000,550.12,552.99,545.24,549.8,44346,0
+NEU.US,D,20231229,000000,549.8,551,545.39,545.83,45747,0
+NEU.US,D,20240102,000000,544.48,551.89,539.8279,547.69,57354,0
+NEU.US,D,20240103,000000,542.32,553.9399,542.32,552.31,74637,0
+NEU.US,D,20240104,000000,554.87,558,548.257,554.16,100902,0
+NEU.US,D,20240105,000000,553.9,557.9435,550,552.19,40915,0
+NEU.US,D,20240108,000000,555.48,563.42,550.01,562.37,61908,0
+NEU.US,D,20240109,000000,560.62,563.51,557.19,561.49,30775,0
+NEU.US,D,20240110,000000,560.86,564.61,558.76,562.14,30448,0
+NEU.US,D,20240111,000000,555.65,564.355,554.6901,563.69,35469,0
+NEU.US,D,20240112,000000,567.63,572.51,565.03,569.61,42469,0
+NEU.US,D,20240116,000000,569.3,584.97,568.21,583.29,58394,0
+NEU.US,D,20240117,000000,578.25,588.39,578.25,587.73,32987,0
+NEU.US,D,20240118,000000,590.36,595.83,585.24,595.76,59797,0
+NEU.US,D,20240119,000000,599.04,599.04,586.205,595.7,46395,0
+NEU.US,D,20240122,000000,598.18,599.61,594.03,596.57,57979,0
+NEU.US,D,20240123,000000,596,596.665,589.23,592.09,43995,0
+NEU.US,D,20240124,000000,596.13,596.13,577.53,578.5,49681,0
+NEU.US,D,20240125,000000,577.08,577.08,560.475,561.84,46158,0
+NEU.US,D,20240126,000000,563.59,564.13,557.38,559.71,36893,0
+NEU.US,D,20240129,000000,559.06,562.62,556.1,560.43,43339,0
+NEU.US,D,20240130,000000,560.53,568.74,560.47,565.57,35129,0
+NEU.US,D,20240131,000000,568.34,573.78,557.55,557.81,67984,0
+NEU.US,D,20240201,000000,556.28,596.8,551.58,593.63,86199,0
+NEU.US,D,20240202,000000,590.36,590.36,578.1,587.71,47258,0
+NEU.US,D,20240205,000000,583.54,583.54,577.04,582.83,44407,0
+NEU.US,D,20240206,000000,584.99,585.2,575.55,577.8,36820,0
+NEU.US,D,20240207,000000,581.34,590.3,579.92,588.31,20809,0
+NEU.US,D,20240208,000000,588.49,591.5,582.42,588.2,39879,0
+NEU.US,D,20240209,000000,588.5101,593.05,588.5101,592.02,24087,0
+NEU.US,D,20240212,000000,589.8,598.7303,589.8,597.28,28121,0
+NEU.US,D,20240213,000000,590.22,590.605,584.235,585.11,46463,0
+NEU.US,D,20240214,000000,590.6,593.64,586.98,589.49,46949,0
+NEU.US,D,20240215,000000,592.05,599.835,592.03,598.17,29047,0
+NEU.US,D,20240216,000000,598.25,608.45,594.69,598.05,55570,0
+NEU.US,D,20240220,000000,600.68,610.03,596.6,609.13,48795,0
+NEU.US,D,20240221,000000,609.01,613.68,604,612.16,32680,0
+NEU.US,D,20240222,000000,616.56,621.42,614.5,619.19,47445,0
+NEU.US,D,20240223,000000,625.92,633.55,620.155,631.88,34379,0
+NEU.US,D,20240226,000000,632.52,634.68,619.3861,631.48,47008,0
+NEU.US,D,20240227,000000,630.01,636.655,630.01,636.31,34783,0
+NEU.US,D,20240228,000000,635.35,637.51,630.02,633.63,37552,0
+NEU.US,D,20240229,000000,635.73,642.67,635.73,641.67,56400,0
+NEU.US,D,20240301,000000,640.92,644.02,635.385,643.89,29857,0
+NEU.US,D,20240304,000000,644,649.9999,640.71,643,29698,0
+NEU.US,D,20240305,000000,638.5,644,631.22,632.79,43557,0
+NEU.US,D,20240306,000000,635.49,635.49,625.65,625.66,39311,0
+NEU.US,D,20240307,000000,625.97,632.14,623.6,623.6,34722,0
+NEU.US,D,20240308,000000,626.05,626.05,615.07,615.36,38111,0
+NEU.US,D,20240311,000000,614.08,617.03,610.556,614.95,34114,0
+NEU.US,D,20240312,000000,617.3,618.43,607.46,610.77,46443,0
+NEU.US,D,20240313,000000,612.43,615.62,602.995,615.44,71971,0
+NEU.US,D,20240314,000000,613.21,624.605,612.08,619.91,40650,0
+NEU.US,D,20240315,000000,615.92,629.5429,615.92,622.74,113082,0
+NEU.US,D,20240318,000000,624.83,624.83,614.9,615.2,27124,0
+NEU.US,D,20240319,000000,613.94,622.93,613.94,621.53,29652,0
+NEU.US,D,20240320,000000,619.63,622.18,618.62,622.13,22919,0
+NEU.US,D,20240321,000000,623.56,627.41,615.89,625.73,34748,0
+NEU.US,D,20240322,000000,627.11,627.11,621.3501,625.86,28034,0
+NEU.US,D,20240325,000000,625.11,637.5,625.11,630.17,31264,0
+NEU.US,D,20240326,000000,631.96,632.01,620.68,625.3,30606,0
+NEU.US,D,20240327,000000,628.37,630.18,622.95,629.58,40038,0
+NEU.US,D,20240328,000000,632.1,638.21,632.1,634.62,48813,0
+NEU.US,D,20240401,000000,637.4,637.4,627.84,633.52,32418,0
+NEU.US,D,20240402,000000,631.23,631.23,621.5,626.99,34905,0
+NEU.US,D,20240403,000000,625.81,632.6,623.35,624.58,37949,0
+NEU.US,D,20240404,000000,626.5,626.93,616.155,616.98,32583,0
+NEU.US,D,20240405,000000,617.97,620.92,613.45,618.27,41081,0
+NEU.US,D,20240408,000000,622.09,624.91,614.32,614.43,36661,0
+NEU.US,D,20240409,000000,615.56,615.56,601.38,603.1,40976,0
+NEU.US,D,20240410,000000,597.29,601.95,595.76,600.39,42651,0
+NEU.US,D,20240411,000000,601.87,602.51,598.84,600.09,42878,0
+NEU.US,D,20240412,000000,596.05,596.5,590.61,592.74,47670,0
+NEU.US,D,20240415,000000,595.9,598,591.4,594.88,38202,0
+NEU.US,D,20240416,000000,592.98,592.98,583.47,588.83,35271,0
+NEU.US,D,20240417,000000,592,592,583.96,583.96,36081,0
+NEU.US,D,20240418,000000,588.15,588.15,579.25,583.38,35133,0
+NEU.US,D,20240419,000000,583.7,586.5,582.32,586.34,43994,0
+NEU.US,D,20240422,000000,585.93,594.535,584.5,588.51,34832,0
+NEU.US,D,20240423,000000,587.55,588.09,584.94,586.6,37321,0
+NEU.US,D,20240424,000000,588.05,593.635,581.43,583.25,46870,0
+NEU.US,D,20240425,000000,571.59,574.45,530.495,533.59,97262,0
+NEU.US,D,20240426,000000,533.59,540.16,526.72,529.41,65326,0
+NEU.US,D,20240429,000000,532.76,540.12,531.145,535.1,63870,0
+NEU.US,D,20240430,000000,533.26,539.09,525.35,526.92,37661,0
+NEU.US,D,20240501,000000,529.53,533.65,524.04,530.12,27678,0
+NEU.US,D,20240502,000000,533.27,543.97,533.27,539.52,34337,0
+NEU.US,D,20240503,000000,543.42,549.07,541.75,546.89,30562,0
+NEU.US,D,20240506,000000,549.92,555.9,548.35,552.78,26119,0
+NEU.US,D,20240507,000000,556.63,563.45,556.02,562.34,41367,0
+NEU.US,D,20240508,000000,562.31,566.6,560.17,562.45,24666,0
+NEU.US,D,20240509,000000,564.35,570.14,562.14,565.3,20450,0
+NEU.US,D,20240510,000000,565.9,566.84,563.78,564.66,18903,0
+NEU.US,D,20240513,000000,566.06,567.64,557.245,559.48,23569,0
+NEU.US,D,20240514,000000,551.42,559.23,548.04,554.89,82161,0
+NEU.US,D,20240515,000000,556.69,566.88,556.69,561.84,24844,0
+NEU.US,D,20240516,000000,562.04,562.04,554.215,556.91,34715,0
+NEU.US,D,20240517,000000,555.96,557.15,549.955,551.15,32097,0
+NEU.US,D,20240520,000000,552.71,557.25,538.8,550.51,28434,0
+NEU.US,D,20240521,000000,549.55,552.62,544.05,546.4,24280,0
+NEU.US,D,20240522,000000,548.73,553.78,545.5111,550.38,32922,0
+NEU.US,D,20240523,000000,547.96,548.965,540.66,542.23,24137,0
+NEU.US,D,20240524,000000,542.99,544.99,541.02,543.02,25089,0
+NEU.US,D,20240528,000000,547.14,547.14,535.75,535.87,33160,0
+NEU.US,D,20240529,000000,531.11,531.45,523.65,524.07,38565,0
+NEU.US,D,20240530,000000,524.98,534.02,524.98,532.31,35503,0
+NEU.US,D,20240531,000000,534.85,535.9,526,535.07,59529,0
+NEU.US,D,20240603,000000,539.53,540.8,531.12,539.37,38330,0
+NEU.US,D,20240604,000000,535.17,542.12,533.44,537.51,37634,0
+NEU.US,D,20240605,000000,540.79,543.48,534.29,543.48,32623,0
+NEU.US,D,20240606,000000,543.025,543.455,535.78,537.48,30692,0
+NEU.US,D,20240607,000000,537.51,537.783,534.82,535.25,22238,0
+NEU.US,D,20240610,000000,531.01,531.89,526,531.75,38235,0
+NEU.US,D,20240611,000000,527.53,530.61,522.11,528.81,32907,0
+NEU.US,D,20240612,000000,535.8,543.98,535.46,535.46,32431,0
+NEU.US,D,20240613,000000,534.74,535.48,530.93,532.66,26905,0
+NEU.US,D,20240614,000000,526.32,526.32,521.42,523.7,22857,0
+NEU.US,D,20240617,000000,519.8,528.62,519.8,523.37,25385,0
+NEU.US,D,20240618,000000,521.93,525,521.3,523.68,31088,0
+NEU.US,D,20240620,000000,523.68,528.14,516.67,516.69,33456,0
+NEU.US,D,20240621,000000,516.29,524.68,516.215,522.82,183366,0
+NEU.US,D,20240624,000000,523.66,529.77,522.33,522.82,31330,0
+NEU.US,D,20240625,000000,521.55,521.55,512,513.55,39435,0
+NEU.US,D,20240626,000000,512.78,517.75,510,517.46,34553,0
+NEU.US,D,20240627,000000,515.91,517.44,494.04,510.52,47162,0
+NEU.US,D,20240628,000000,510.52,517.95,510.52,515.57,64707,0
+NEU.US,D,20240701,000000,518.67,522.265,514.35,520.56,47634,0
+NEU.US,D,20240702,000000,523.6,524.65,519.52,523.5,30298,0
+NEU.US,D,20240703,000000,525.73,525.73,519.54,520,24911,0
+NEU.US,D,20240705,000000,507.7,510.03,504.47,509.08,37850,0
+NEU.US,D,20240708,000000,513.81,514.32,509.7,510.2,30456,0
+NEU.US,D,20240709,000000,508.82,509.2002,506.74,507.12,20330,0
+NEU.US,D,20240710,000000,510.99,515.55,509.17,514,23308,0
+NEU.US,D,20240711,000000,519.11,530.41,519.11,528.75,27921,0
+NEU.US,D,20240712,000000,533,538.1,529.57,536.34,32791,0
+NEU.US,D,20240715,000000,537.53,541,532.76,532.76,19283,0
+NEU.US,D,20240716,000000,533.33,558.87,533.33,554.62,37799,0
+NEU.US,D,20240717,000000,553.955,553.955,544.725,547.32,20689,0
+NEU.US,D,20240718,000000,547.11,550.91,545.74,547.64,13740,0
+NEU.US,D,20240719,000000,545.06,545.06,535.73,539.31,16242,0
+NEU.US,D,20240722,000000,535.4,547.76,521.64,547.06,25131,0
+NEU.US,D,20240723,000000,542.44,550.8899,542.44,549.69,19382,0
+NEU.US,D,20240724,000000,546.05,547.86,542.37,543.42,30585,0
+NEU.US,D,20240725,000000,546.46,558.75,546.46,552.56,43458,0
+NEU.US,D,20240726,000000,555.34,566.98,555.34,561.87,29147,0
+NEU.US,D,20240729,000000,555.73,561.75,554.28,557.13,24064,0
+NEU.US,D,20240730,000000,555.68,570.63,551.16,566.16,29100,0
+NEU.US,D,20240731,000000,565.87,575.23,560.76,560.87,46392,0
+NEU.US,D,20240801,000000,564.02,564.02,549.69,561.15,29186,0
+NEU.US,D,20240802,000000,551.42,552.26,543.98,550.91,22706,0
+NEU.US,D,20240805,000000,536.01,539.95,529.94,533.72,23784,0
+NEU.US,D,20240806,000000,533.34,546.795,533.34,542.73,30922,0
+NEU.US,D,20240807,000000,546.53,551.425,539.79,539.95,24425,0
+NEU.US,D,20240808,000000,545.41,547.72,539.36,546.2,19027,0
+NEU.US,D,20240809,000000,545.47,547.28,542.38,545.99,18860,0
+NEU.US,D,20240812,000000,545.12,549.12,540.95,543.79,40747,0
+NEU.US,D,20240813,000000,543.89,548.44,541.31,547.92,20355,0
+NEU.US,D,20240814,000000,544.37,548.74,540.965,543.39,16591,0
+NEU.US,D,20240815,000000,549.99,561.27,547.46,549.63,17227,0
+NEU.US,D,20240816,000000,546.58,550.1199,545.12,549.12,24026,0
+NEU.US,D,20240819,000000,550.26,550.3725,548.3,550.13,9360,0
+NEU.US,D,20240820,000000,550.8,554.68,550.8,551.85,16383,0
+NEU.US,D,20240821,000000,552.49,559.23,552.49,558.36,12314,0
+NEU.US,D,20240822,000000,561.48,561.87,556.135,557.63,13609,0
+NEU.US,D,20240823,000000,560.7,565.48,560.7,563.03,15060,0
+NEU.US,D,20240826,000000,562.73,562.73,555.365,557.02,18451,0
+NEU.US,D,20240827,000000,555.7,558.4,554.61,554.8,13583,0
+NEU.US,D,20240828,000000,556.41,562.8,556.41,557.64,17312,0
+NEU.US,D,20240829,000000,562.44,570.45,556.57,568.17,29669,0
+NEU.US,D,20240830,000000,570.48,573.97,565.85,573.77,27409,0
+NEU.US,D,20240903,000000,570.24,570.24,554.185,555.96,28676,0
+NEU.US,D,20240904,000000,551.98,553.92,545.405,550.84,18250,0
+NEU.US,D,20240905,000000,545.435,545.435,539.52,540.21,19595,0
+NEU.US,D,20240906,000000,540.06,540.06,533.52,535.21,14090,0
+NEU.US,D,20240909,000000,539.67,596.885,539.67,578.39,65454,0
+NEU.US,D,20240910,000000,580.94,580.94,563.44,568.47,38755,0
+NEU.US,D,20240911,000000,563.44,565.85,554.43,558.2,42311,0
+NEU.US,D,20240912,000000,555.44,558.92,548.59,552.78,24036,0
+NEU.US,D,20240913,000000,558.33,559.905,551.6,557.21,32147,0
+NEU.US,D,20240916,000000,559.98,565.46,557.04,560.6,21971,0
+NEU.US,D,20240917,000000,560.48,563.625,554.5,554.5,25749,0
+NEU.US,D,20240918,000000,555.295,558.29,547.55,548.04,25223,0
+NEU.US,D,20240919,000000,553.83,559.865,550.51,553.98,26548,0
+NEU.US,D,20240920,000000,545.13,548.535,539.565,540.12,239669,0
+NEU.US,D,20240923,000000,542.1,554.41,542.1,553.46,50680,0
+NEU.US,D,20240924,000000,552.9,562.1,552.9,556.03,29308,0
+NEU.US,D,20240925,000000,558.04,559.8,548.68,550.16,25539,0
+NEU.US,D,20240926,000000,551.32,560.2,551.04,557.3,20122,0
+NEU.US,D,20240927,000000,560,560,551.935,552.73,15783,0
+NEU.US,D,20240930,000000,550.9225,551.89,545.58,551.89,24663,0
+NEU.US,D,20241001,000000,552.42,552.42,544.93,547.01,22909,0
+NEU.US,D,20241002,000000,548.02,551.18,537.835,539.97,24422,0
+NEU.US,D,20241003,000000,540.4,540.4,529.455,529.6,19568,0
+NEU.US,D,20241004,000000,533.36,533.36,524.16,529.29,23510,0
+NEU.US,D,20241007,000000,526.34,526.34,519.95,522.66,21086,0
+NEU.US,D,20241008,000000,517.63,523.3,517.04,523.03,41259,0
+NEU.US,D,20241009,000000,524.2,526.335,519.84,524.78,40761,0
+NEU.US,D,20241010,000000,520.2,528,520.2,523.65,17510,0
+NEU.US,D,20241011,000000,525.28,528.8,524.35,525.23,18175,0
+NEU.US,D,20241014,000000,523.35,528.105,523.35,526.99,12035,0
+NEU.US,D,20241015,000000,529.18,531.7497,525.81,526.55,25293,0
+NEU.US,D,20241016,000000,532.175,536,529.93,529.93,24086,0
+NEU.US,D,20241017,000000,527.62,529.47,524.86,528.8,13729,0
+NEU.US,D,20241018,000000,529,529,523.425,525.02,19905,0
+NEU.US,D,20241021,000000,527.44,527.44,518.26,519.29,22875,0
+NEU.US,D,20241022,000000,518.81,525.303,516.26,519.61,30427,0
+NEU.US,D,20241023,000000,518.41,521.5,517.45,518.61,32041,0
+NEU.US,D,20241024,000000,524.2,545.99,518.59,540.39,30720,0
+NEU.US,D,20241025,000000,537.48,540.595,529.92,538.64,26587,0
+NEU.US,D,20241028,000000,543.93,543.93,535.1526,537.05,25470,0
+NEU.US,D,20241029,000000,536.77,539.07,531.85,537.59,21460,0
+NEU.US,D,20241030,000000,540.33,542.66,531.17,531.67,16220,0
+NEU.US,D,20241031,000000,528.24,532.92,524.52,524.97,20040,0
+NEU.US,D,20241101,000000,523.62,534.515,523.62,530.41,24261,0
+NEU.US,D,20241104,000000,530.185,530.185,524.5,524.87,14746,0
+NEU.US,D,20241105,000000,521.25,535.105,521.25,534.42,12549,0
+NEU.US,D,20241106,000000,556.01,563.96,552.87,563.85,24275,0
+NEU.US,D,20241107,000000,560.22,561.62,553.77,558.88,23169,0
+NEU.US,D,20241108,000000,556.32,560.75,554.19,557.31,17381,0
+NEU.US,D,20241111,000000,553.82,559.99,553.82,558.21,19805,0
+NEU.US,D,20241112,000000,558.21,558.21,548.62,553.08,24072,0
+NEU.US,D,20241113,000000,552.8,557.6,549.07,549.2,30094,0
+NEU.US,D,20241114,000000,545.13,554.8,542.12,544.68,20511,0
+NEU.US,D,20241115,000000,545,554.505,545,549.61,17590,0
+NEU.US,D,20241118,000000,548.36,553.04,536.29,538.07,21496,0
+NEU.US,D,20241119,000000,533,537.37,530.2,534.7,26325,0
+NEU.US,D,20241120,000000,532.78,538.83,532.78,538.36,13569,0
+NEU.US,D,20241121,000000,538.83,538.83,533.77,536.33,24711,0
+NEU.US,D,20241122,000000,542.77,546.195,534.92,542.65,24604,0
+NEU.US,D,20241125,000000,546.33,552.98,542.06,544.41,47244,0
+NEU.US,D,20241126,000000,546.235,546.235,537.6,542.75,19623,0
+NEU.US,D,20241127,000000,543.365,546.8,535.88,540.97,31752,0
+NEU.US,D,20241129,000000,543.5,543.5,532.39,533.56,31511,0
+NEU.US,D,20241202,000000,540.42,542.38,535.7,542.19,31223,0
+NEU.US,D,20241203,000000,539.7,542.49,531.585,541.05,32935,0
+NEU.US,D,20241204,000000,541.28,547.57,535.66,546.32,18973,0
+NEU.US,D,20241205,000000,541.725,544.04,537.6,542.34,31685,0
+NEU.US,D,20241206,000000,541.955,542.4699,536.35,537.3,19939,0
+NEU.US,D,20241209,000000,544.6169,547.81,540,541.55,21635,0
+NEU.US,D,20241210,000000,534,542.04,534,538.06,25701,0
+NEU.US,D,20241211,000000,535.965,539.735,531.2525,538.46,50651,0
+NEU.US,D,20241212,000000,538.54,544.45,536.2,538.67,33558,0
+NEU.US,D,20241213,000000,539.975,543.59,536.635,541.6,32104,0
+NEU.US,D,20241216,000000,540,560.51,539.53,548.62,47592,0
+NEU.US,D,20241217,000000,546.7,551.56,537.3,539.12,36586,0
+NEU.US,D,20241218,000000,540.8,544.1,521.43,522.36,37559,0
+NEU.US,D,20241219,000000,529.23,532.18,521.93,524.2,47392,0
+NEU.US,D,20241220,000000,521.76,535.63,521.32,523.64,174620,0
+NEU.US,D,20241223,000000,520.1,528.435,520.1,524.05,40123,0
+NEU.US,D,20241224,000000,525.87,532.5,524.18,529.42,27093,0
+NEU.US,D,20241226,000000,530.83,533.12,528.99,530.64,34917,0
+NEU.US,D,20241227,000000,534.68,534.68,530.99,531.94,32319,0
+NEU.US,D,20241230,000000,528.3,533.38,527,532.16,28666,0
+NEU.US,D,20241231,000000,533,537.2,521.49,528.35,52581,0
+NEU.US,D,20250102,000000,532.175,532.48,508.49,510.57,29250,0
+NEU.US,D,20250103,000000,506.385,510.135,504.85,506.82,22740,0
+NEU.US,D,20250106,000000,511.96,512.375,495.65,497.43,33758,0
+NEU.US,D,20250107,000000,494.4003,502,484.12,485.36,49563,0
+NEU.US,D,20250108,000000,488,491.25,482.66,489.81,44843,0
+NEU.US,D,20250110,000000,483.32,489.73,481.95,482.93,27618,0
+NEU.US,D,20250113,000000,480,492.34,480,491.89,30484,0
+NEU.US,D,20250114,000000,498.645,504.2,493.12,503.96,40473,0
+NEU.US,D,20250115,000000,506.91,509.8,495,496.17,38395,0
+NEU.US,D,20250116,000000,499.7,501.385,493.53,498.54,25843,0
+NEU.US,D,20250117,000000,503.66,506.02,494.51,495.59,32249,0
+NEU.US,D,20250121,000000,498.115,503.8599,494.85,499.38,26824,0
+NEU.US,D,20250122,000000,498.72,502.45,491.42,492.33,23638,0
+NEU.US,D,20250123,000000,493.2758,497.68,489.81,497.68,27026,0
+NEU.US,D,20250124,000000,495,498.2927,493.295,497.22,25412,0
+NEU.US,D,20250127,000000,501.71,504.21,496.41,503.99,25824,0
+NEU.US,D,20250128,000000,502.005,503.72,499.96,502.55,30001,0
+NEU.US,D,20250129,000000,502.55,502.845,491.8372,494.06,32174,0
+NEU.US,D,20250130,000000,497.8,502.975,493.9211,500.74,31247,0
+NEU.US,D,20250131,000000,497.25,499.505,489.63111,498.02,43704,0
+NEU.US,D,20250203,000000,486.08,490.445,480.57,484.69,41531,0
+NEU.US,D,20250204,000000,499.38,509.99,498.16,508.97,46398,0
+NEU.US,D,20250205,000000,505.2,509.58,501.065,506.51,33471,0
+NEU.US,D,20250206,000000,510.53,522.16,505.96,521,46219,0
+NEU.US,D,20250207,000000,512.48,522.23,512.48,516.03,34101,0
+NEU.US,D,20250210,000000,518.58,530.25,515.72,526.34,50093,0
+NEU.US,D,20250211,000000,530.58,535.455,529.74,533.85,36925,0
+NEU.US,D,20250212,000000,530.605,541.14,529.585,539.46,55421,0
+NEU.US,D,20250213,000000,539.235,551.8,539.235,547.48,46764,0
+NEU.US,D,20250214,000000,549.88,551.36,541.62,542.44,40179,0
+NEU.US,D,20250218,000000,545.81,561,542.44,559.55,63140,0
+NEU.US,D,20250219,000000,552.61,553.99,541.965,544.67,51777,0
+NEU.US,D,20250220,000000,543.585,548.94,542.5,548.31,24341,0
+NEU.US,D,20250221,000000,548.26,551.5,544.03,548.53,32755,0
+NEU.US,D,20250224,000000,549.395,555.84,549.395,554.89,25315,0
+NEU.US,D,20250225,000000,558.28,566.12,557.625,562.73,31471,0
+NEU.US,D,20250226,000000,563.65,563.65,560.675,562.58,40682,0
+NEU.US,D,20250227,000000,561,564.475,559.91,563.12,31213,0
+NEU.US,D,20250228,000000,566.28,573.975,565,570.11,60413,0
+NEU.US,D,20250303,000000,573.6231,574.74,562,562.65,53165,0
+NEU.US,D,20250304,000000,559.865,563.92,552.98,553.27,37664,0
+NEU.US,D,20250305,000000,560.14,560.14,552.67,557.86,58453,0
+NEU.US,D,20250306,000000,552.69,555.915,544.86,545.99,63211,0
+NEU.US,D,20250307,000000,543.075,546.74,537.56,545.82,78784,0
+NEU.US,D,20250310,000000,545.82,558.99,524.5529,548.68,64263,0
+NEU.US,D,20250311,000000,549.665,555.23,548.725,550.13,36157,0
+NEU.US,D,20250312,000000,541.315,549.9,522.005,523.16,50668,0
+NEU.US,D,20250313,000000,523.13,523.13,514.6,519.38,40809,0
+NEU.US,D,20250314,000000,518.5,527.3784,515.29,525.26,47854,0
+NEU.US,D,20250317,000000,528.55,537.38,524.11,532.93,43456,0
+NEU.US,D,20250318,000000,529.25,541.5,529.25,536.62,43321,0
+NEU.US,D,20250319,000000,536.01,541.17,532.95,537.65,59121,0
+NEU.US,D,20250320,000000,538.5,541,534.36,538.34,41349,0
+NEU.US,D,20250321,000000,533.92,534.91,526.96,531.42,312041,0
+NEU.US,D,20250324,000000,533.995,546.47,533.995,546.39,68210,0
+NEU.US,D,20250325,000000,549.98,551.51,541.49,548.15,54613,0
+NEU.US,D,20250326,000000,551.514,560.3342,550.385,554.62,63978,0
+NEU.US,D,20250327,000000,556.17,558.53,550.79,558.53,45790,0
+NEU.US,D,20250328,000000,546.99,561.46,546.99,552.17,36138,0
+NEU.US,D,20250331,000000,550.17,567.57,549.42,566.45,50196,0
+NEU.US,D,20250401,000000,554.73,566.91,554.73,566.56,51143,0
+NEU.US,D,20250402,000000,564.62,566.29,561.13,566.27,52873,0
+NEU.US,D,20250403,000000,559.24,563.68,548.4093,557.71,45014,0
+NEU.US,D,20250404,000000,546.29,554.07,540.64,545.48,67271,0
+NEU.US,D,20250407,000000,526.7515,548.13,526.7515,531.06,70506,0
+NEU.US,D,20250408,000000,536.64,546.535,510.07,519.95,66731,0
+NEU.US,D,20250409,000000,513.35,554.055,513.35,549.66,76917,0
+NEU.US,D,20250410,000000,543.485,552.27,536.5002,548.41,48894,0
+NEU.US,D,20250411,000000,549.23,565.28,547.345,563.63,44437,0
+NEU.US,D,20250414,000000,564.16,569.99,557.375,565.57,30840,0
+NEU.US,D,20250415,000000,559.84,564.53,557.75,561.85,28830,0
+NEU.US,D,20250416,000000,559.485,563.11,554.11,558.69,43483,0
+NEU.US,D,20250417,000000,561.94,567.145,558.4895,564.04,34203,0
+NEU.US,D,20250421,000000,561.995,563.59,555.28,559.53,28900,0
+NEU.US,D,20250422,000000,563.49,570.995,563.13,569.31,29393,0
+NEU.US,D,20250423,000000,581.12,581.73,574.32,576.03,44541,0
+NEU.US,D,20250424,000000,583.2,616.11,574.71,606.87,45787,0
+NEU.US,D,20250425,000000,596.04,604.63,591.48,600.98,33634,0
+NEU.US,D,20250428,000000,603.72,608.5,600.98,604.66,35319,0
+NEU.US,D,20250429,000000,596.71,609.62,596.71,598.81,38625,0
+NEU.US,D,20250430,000000,598.5,616.97,598.32,615.3,65139,0
+NEU.US,D,20250501,000000,617.5,625.26,613.175,621.78,50274,0
+NEU.US,D,20250502,000000,629,637.16,625.77,627.99,43989,0
+NEU.US,D,20250505,000000,633.05,635.015,624.73,625.99,29984,0
+NEU.US,D,20250506,000000,618.86,630.96,618.86,629.1,38339,0
+NEU.US,D,20250507,000000,625.21,632.825,625.21,628.33,32698,0
+NEU.US,D,20250508,000000,629.752,638.01,629.752,633.7,24560,0
+NEU.US,D,20250509,000000,633.71,637.89,632.64,634.48,27993,0
+NEU.US,D,20250512,000000,642.79,645,636.035,636.65,35683,0
+NEU.US,D,20250513,000000,634.61,638.18,629.4255,632.11,43749,0
+NEU.US,D,20250514,000000,636.74,639.38,631.36,633.79,45963,0
+NEU.US,D,20250515,000000,640.795,649.375,634.34,646.17,37653,0
+NEU.US,D,20250516,000000,649.86,652.48,645.54,650.3,38489,0
+NEU.US,D,20250519,000000,648.08,652.725,647.23,650.81,26136,0
+NEU.US,D,20250520,000000,651.44,653.71,647.11,650.47,25152,0
+NEU.US,D,20250521,000000,644.58,645.905,636.59,644.51,47901,0
+NEU.US,D,20250522,000000,644.685,650.87,642.525,647.05,35244,0
+NEU.US,D,20250523,000000,638.145,642.15,636.82,640.43,36771,0
+NEU.US,D,20250527,000000,643.05,646.44,636.8559,646.38,38529,0
+NEU.US,D,20250528,000000,637.7515,643.68,631.86,632.6,34137,0
+NEU.US,D,20250529,000000,630.795,637.3,630.795,636.1,37701,0
+NEU.US,D,20250530,000000,636,645.1199,632.785,644.06,51559,0
+NEU.US,D,20250602,000000,637.63,646.77,637.63,643.5,32865,0
+NEU.US,D,20250603,000000,643.41,643.51,638.17,638.17,31002,0
+NEU.US,D,20250604,000000,634.04,644.32,628.18,630.05,48815,0
+NEU.US,D,20250605,000000,632.51,639.305,622.6001,639.03,94990,0
+NEU.US,D,20250606,000000,642.8499,645.33,634.68,644.62,526977,0
+NEU.US,D,20250609,000000,650.299,656.71,643.59,648.5,317260,0
+NEU.US,D,20250610,000000,655.59,660.7,650.6252,660.68,505394,0
+NEU.US,D,20250611,000000,665,667.15,651.99,667.15,295393,0
+NEU.US,D,20250612,000000,669.56,671.16,649.26,654.94,166799,0
+NEU.US,D,20250613,000000,650.135,659.83,645.08,648.7,133344,0
+NEU.US,D,20250616,000000,652.3299,653.235,636.51,638.99,181322,0
+NEU.US,D,20250617,000000,638,641.145,632.81,635.23,162757,0
+NEU.US,D,20250618,000000,637.99,653.515,637.99,648.8,159201,0
+NEU.US,D,20250620,000000,648.84,654.895,643.96,650.99,397326,0
+NEU.US,D,20250623,000000,649.99,677.23,649.99,675.94,208693,0
+NEU.US,D,20250624,000000,684.42,690.73,671.68,685.93,221879,0
+NEU.US,D,20250625,000000,680.01,686.31,672.58,673.89,144020,0
+NEU.US,D,20250626,000000,677.0341,683,675.785,680.86,305942,0
+NEU.US,D,20250627,000000,681.94,689.14,673.71,686.44,319087,0
+NEU.US,D,20250630,000000,690.04,692.56,685.67,690.86,117623,0
+NEU.US,D,20250701,000000,689.41,706.525,688.52,705.59,155675,0
+NEU.US,D,20250702,000000,708.24,720.659,703,720.1,153806,0
+NEU.US,D,20250703,000000,719.155,737.28,717.45,737.28,116709,0
+NEU.US,D,20250707,000000,736.92,742.44,730.84,737.43,101871,0
+NEU.US,D,20250708,000000,737.02,741.55,733.6,734.15,145551,0
+NEU.US,D,20250709,000000,737.44,737.49,730.92,732.01,62365,0
+NEU.US,D,20250710,000000,735.395,743.52,732.74,734.58,83778,0
+NEU.US,D,20250711,000000,721,732.16,721,726.45,52601,0
+NEU.US,D,20250714,000000,727.62,734.1385,724.72,730.41,80537,0
+NEU.US,D,20250715,000000,731,733.85,722.92,723.53,128775,0
+NEU.US,D,20250716,000000,726.01,731.81,719.94,729.82,47292,0
+NEU.US,D,20250717,000000,736.5,739.77,731,737.57,58621,0
+NEU.US,D,20250718,000000,742.88,742.88,728,729.91,44810,0
+NEU.US,D,20250721,000000,732.97,734.705,724.52,725,46148,0
+NEU.US,D,20250722,000000,725.4,733.3299,723.93,726.04,75422,0
+NEU.US,D,20250723,000000,727.01,731.03,722.825,725.09,74868,0
+NEU.US,D,20250724,000000,723.95,728.793,717.995,718.94,81037,0
+NEU.US,D,20250725,000000,718.72,720.79,705.59,706.07,84190,0
+NEU.US,D,20250728,000000,703.81,704.14,690.91,694.96,80549,0
+NEU.US,D,20250729,000000,695,697.39,683.26,687.65,82488,0
+NEU.US,D,20250730,000000,680.55,690.985,678.24,680.5,101874,0
+NEU.US,D,20250731,000000,643.6,690.15,643.6,687,111334,0
+NEU.US,D,20250801,000000,683.34,701.855,680,699.86,69835,0
+NEU.US,D,20250804,000000,709.41,709.41,699.15,706.24,39646,0
+NEU.US,D,20250805,000000,701.2,709.87,698.6442,708.81,47740,0
+NEU.US,D,20250806,000000,709.42,722.01,709.1,722.01,69081,0
+NEU.US,D,20250807,000000,722.01,729.4879,714,724.11,108935,0
+NEU.US,D,20250808,000000,726.37,740.43,726.37,738.17,75259,0
+NEU.US,D,20250811,000000,738.88,758.97,737.03,758.08,79637,0
+NEU.US,D,20250812,000000,762.39,762.95,751.69,761.39,156015,0
+NEU.US,D,20250813,000000,766.9025,775.622,764.78,773.17,61238,0
+NEU.US,D,20250814,000000,776.3875,776.3875,766.25,766.33,30173,0
+NEU.US,D,20250815,000000,768.61,770.24,760.9,766.21,55073,0
+NEU.US,D,20250818,000000,771.705,774.19,764.6999,772.35,51136,0
+NEU.US,D,20250819,000000,775,781.685,772.33,778.79,30391,0
+NEU.US,D,20250820,000000,789.725,794.46,780.5,791.23,112805,0
+NEU.US,D,20250821,000000,790.865,800.7,788.315,800.7,253417,0
+NEU.US,D,20250822,000000,801.89,806.98,792.8001,796.68,88098,0
+NEU.US,D,20250825,000000,799.915,803.37,790.1931,800.41,207817,0
+NEU.US,D,20250826,000000,800,814.63,797.14,813.31,111795,0
+NEU.US,D,20250827,000000,808.5,824.995,808.5,822.54,133843,0
+NEU.US,D,20250828,000000,819.7,825.07,813,824.34,70844,0
+NEU.US,D,20250829,000000,813.85,829.25,813.85,826.96,125733,0
+NEU.US,D,20250902,000000,819.17,835.1,817.91,828.21,89592,0
+NEU.US,D,20250903,000000,827.84,827.84,808.88,811.35,101221,0
+NEU.US,D,20250904,000000,813.18,826.235,812.09,820.19,100018,0
+NEU.US,D,20250905,000000,824.54,827.2,810.95,813.44,79060,0
+NEU.US,D,20250908,000000,813.71,831.555,813.61,829.74,55739,0
+NEU.US,D,20250909,000000,828.5,829,817.26,823.98,81139,0
+NEU.US,D,20250910,000000,824.6,843.76,820.62,836.27,111208,0
+NEU.US,D,20250911,000000,848.4686,850.855,836.34,848.94,96629,0
+NEU.US,D,20250912,000000,845.64,854.75,837.51,837.51,71470,0
+NEU.US,D,20250915,000000,838.7,841.41,831.01,831.2,57326,0
+NEU.US,D,20250916,000000,834,834,811.335,815.96,55022,0
+NEU.US,D,20250917,000000,818.32,841.04,817.57,831.29,88820,0
+NEU.US,D,20250918,000000,828.56,835.69,824.87,827.2,67350,0
+NEU.US,D,20250919,000000,827.27,828.15,814.67,816.26,209015,0
+NEU.US,D,20250922,000000,814.69,816.7995,803.62,811.75,62816,0
+NEU.US,D,20250923,000000,815.69,821.89,810.45,815.35,57449,0
+NEU.US,D,20250924,000000,814.51,825.6099,814.01,818.38,97919,0
+NEU.US,D,20250925,000000,817.9,830.225,816.1,825.66,108664,0
+NEU.US,D,20250926,000000,823.11,830.15,820.11,830.15,85064,0
+NEU.US,D,20250929,000000,834.39,834.73,813.725,817.09,127244,0
+NEU.US,D,20250930,000000,818.55,831.465,816.62,828.21,83463,0
+NEU.US,D,20251001,000000,835.75,851.15,830.72,839.37,92506,0
+NEU.US,D,20251002,000000,838.58,840.89,826.65,836.11,94094,0
+NEU.US,D,20251003,000000,838.24,852.93,838.13,846.04,89876,0
+NEU.US,D,20251006,000000,850.9,867.78,846.58,860.56,117908,0
+NEU.US,D,20251007,000000,860.9,866.375,847.89,857.11,130139,0
+NEU.US,D,20251008,000000,863.69,875.97,863.69,873.09,112993,0
+NEU.US,D,20251009,000000,873.05,874.9,779.05,779.2,133595,0
+NEU.US,D,20251010,000000,783.01,789.08,778.35,783.65,83963,0
+NEU.US,D,20251013,000000,781.66,795.885,781.66,790,53013,0
+NEU.US,D,20251014,000000,787.79,796.6068,775.31,785.9,66756,0
+NEU.US,D,20251015,000000,794.23,794.48,785,786.88,79554,0
+NEU.US,D,20251016,000000,790.01,801.45,775.28,782.17,57037,0
+NEU.US,D,20251017,000000,781.945,790,772.08,772.96,58048,0
+NEU.US,D,20251020,000000,770.73,777.68,740.26,749.82,63238,0
+NEU.US,D,20251021,000000,747.76,766.06,747.76,758.83,54098,0
+NEU.US,D,20251022,000000,763.28,763.28,745.35,750.52,58275,0
+NEU.US,D,20251023,000000,754.305,768.14,750.78,757.38,77000,0
+NEU.US,D,20251024,000000,758.01,758.01,749.69,751.94,26832,0
+NEU.US,D,20251027,000000,754.19,761.155,751.09,755.57,62166,0
+NEU.US,D,20251028,000000,752.7,759.66,747.34,758.7,58745,0
+NEU.US,D,20251029,000000,755.94,756.04,735.37,742.86,61001,0
+NEU.US,D,20251030,000000,741.56,750.06,741.56,747.9,56221,0
+NEU.US,D,20251031,000000,743.595,781.98,739.79,767.9,132249,0
+NEU.US,D,20251103,000000,765.16,786.6,746.68,767.59,107949,0
+NEU.US,D,20251104,000000,768.09,771.72,756.2,771.37,91729,0
+NEU.US,D,20251105,000000,774.81,788.67,772.47,784.41,71518,0
+NEU.US,D,20251106,000000,788.62,790.97,763.03,763.74,43068,0
+NEU.US,D,20251107,000000,764.99,778.71,755.52,777.35,71594,0
+NEU.US,D,20251110,000000,771,784.53,765.41,778.9,66897,0
+NEU.US,D,20251111,000000,769.76,788.775,769.76,777.39,70119,0
+NEU.US,D,20251112,000000,780.45,793.76,780.45,786.78,50116,0
+NEU.US,D,20251113,000000,786.78,802.67,783.6,785.51,36740,0
+NEU.US,D,20251114,000000,784.13,793.545,776.3801,784.21,70968,0
+NEU.US,D,20251117,000000,784.21,786.55,737.8321,744.76,62615,0
+NEU.US,D,20251118,000000,744.265,758.82,741.285,751.31,41049,0
+NEU.US,D,20251119,000000,750.225,778.09,743.87,753.05,27189,0
+NEU.US,D,20251120,000000,757.59,762.8325,740.14,741.71,34951,0
+NEU.US,D,20251121,000000,750.01,755.57,739.605,742.94,51609,0
+NEU.US,D,20251124,000000,747.72,754.33,731.11,754.05,107988,0
+NEU.US,D,20251125,000000,761,770.63,757,766.61,57888,0
+NEU.US,D,20251126,000000,765,775,761.505,764.81,102836,0
+NEU.US,D,20251128,000000,763.56,771.05,758.235,763.53,47647,0
+NEU.US,D,20251201,000000,763.02,768.56,755.4501,758.52,73033,0
+NEU.US,D,20251202,000000,760.37,765,744.62,753.42,113016,0
+NEU.US,D,20251203,000000,760.13,761.86,747,756.49,104491,0
+NEU.US,D,20251204,000000,756.35,768.46,750.76,763.17,127917,0
+NEU.US,D,20251205,000000,765.15,770.11,749.445,766.42,133161,0
+NEU.US,D,20251208,000000,765.01,767,756.13,757.55,119512,0
+NEU.US,D,20251209,000000,760.19,764.59,748.71,749.56,129301,0
+NEU.US,D,20251210,000000,750.01,772.545,750.01,770.39,152679,0
+NEU.US,D,20251211,000000,770.81,778.99,766.77,773.82,91660,0
+NEU.US,D,20251212,000000,774.13,777.63,748.06,752.37,94178,0
+NEU.US,D,20251215,000000,755.97,756.05,736.46,737.87,91220,0
+NEU.US,D,20251216,000000,735.54,757.355,708.39,716.41,92496,0
+NEU.US,D,20251217,000000,715.1,732.0699,712.35,721.01,107499,0
+NEU.US,D,20251218,000000,725.13,735.95,721.68,727.41,93060,0
+NEU.US,D,20251219,000000,729.33,729.51,712.43,729.38,256228,0
+NEU.US,D,20251222,000000,726.3001,731.5,705.38,713.2,114265,0
+NEU.US,D,20251223,000000,713.56,719.97,707.72,708.14,85924,0
+NEU.US,D,20251224,000000,709.58,713.62,705.31,712.38,51254,0
+NEU.US,D,20251226,000000,708.02,714.26,703.645,709.14,118083,0
+NEU.US,D,20251229,000000,704.58,712,699.88,704.44,149371,0
+NEU.US,D,20251230,000000,702.65,706.995,692.78,697.95,240062,0
+NEU.US,D,20251231,000000,695.9,698.93,681.51,687.26,122694,0
+NEU.US,D,20260102,000000,682.28,695.16,682.28,687.75,137639,0
+NEU.US,D,20260105,000000,688.35,709.255,684.8,703.21,157540,0
+NEU.US,D,20260106,000000,701.51,719.5,689.55,715.62,135115,0
+NEU.US,D,20260107,000000,719.24,719.51,696.18,697.88,136052,0
+NEU.US,D,20260108,000000,703.635,719.4,691.165,714.21,189200,0
+NEU.US,D,20260109,000000,716.21,728.315,712.3857,723.42,162035,0
+NEU.US,D,20260112,000000,723.1,732.695,716.465,720.68,135866,0
+NEU.US,D,20260113,000000,720.58,723.21,706.37,710.84,133164,0
+NEU.US,D,20260114,000000,712.08,730.5099,703.065,709.31,118490,0
+NEU.US,D,20260115,000000,712.415,712.415,648.48,650,301037,0
+NEU.US,D,20260116,000000,650.265,654.1385,634.15,642.86,158400,0
+NEU.US,D,20260120,000000,642.06,651.14,629.831,635.69,144268,0
+NEU.US,D,20260121,000000,643.345,659.735,641.15,644.62,158932,0
+NEU.US,D,20260122,000000,651.54,653.11,641.005,646.86,118919,0
+NEU.US,D,20260123,000000,646.1,655.38,643.57,649.38,98410,0
+NEU.US,D,20260126,000000,650.67,660.8085,641.2904,647.02,123887,0
+NEU.US,D,20260127,000000,647.41,655.68,644.01,651.13,169018,0
+NEU.US,D,20260128,000000,653.41,656.675,640.58,651.55,115629,0
+NEU.US,D,20260129,000000,655.6,664.47,651.66,664.47,141389,0
+NEU.US,D,20260130,000000,650.08,671.33,649.62,670.79,174651,0
+NEU.US,D,20260202,000000,670.19,683.23,669.61,678.81,151996,0
+NEU.US,D,20260203,000000,685.23,697,678.97,695.98,174574,0
+NEU.US,D,20260204,000000,703.47,720.47,697.2,717.14,222449,0
+NEU.US,D,20260205,000000,718.51,722.46,707.17,714.88,90542,0
+NEU.US,D,20260206,000000,723.785,728.9,714.5493,723.9,162131,0
+NEU.US,D,20260209,000000,727.33,731.61,711.67,713.84,232996,0
+NEU.US,D,20260210,000000,722.83,734.52,718.0801,719.25,164939,0
+NEU.US,D,20260211,000000,719.84,720.98,689.51,697.76,168100,0
+NEU.US,D,20260212,000000,691.04,704.2,592.33,597.13,200374,0
+NEU.US,D,20260213,000000,590.245,609.075,590.245,592.8,121354,0
+NEU.US,D,20260217,000000,597.2,603.67,585.82,599.8,169625,0
+NEU.US,D,20260218,000000,604.84,610.19,599.68,608.47,163628,0
diff --git a/daily/us/nyse stocks/2/nfg.us.txt b/daily/us/nyse stocks/2/nfg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..17ce1d100a5bc5ceb9dc1fa181c187e2b0348443
--- /dev/null
+++ b/daily/us/nyse stocks/2/nfg.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NFG.US,D,20050225,000000,19.8779,20.2968,19.807,20.2968,529506.96220835,0
+NFG.US,D,20050228,000000,20.1677,20.3056,20.0247,20.1065,655157.37693054,0
+NFG.US,D,20050301,000000,20.1421,20.283,19.9981,20.1677,571767.88118728,0
+NFG.US,D,20050302,000000,20.0533,20.2248,20.0247,20.0819,587822.58626047,0
+NFG.US,D,20050303,000000,20.21,20.288,19.7626,20.0889,801940.7877511,0
+NFG.US,D,20050304,000000,20.1273,20.4722,20.0533,20.4318,563598.98587386,0
+NFG.US,D,20050307,000000,20.4387,20.9039,20.2604,20.8674,695305.80801448,0
+NFG.US,D,20050308,000000,20.9266,21.1197,20.8448,20.8753,523026.43378122,0
+NFG.US,D,20050309,000000,20.8782,21.0281,20.5087,20.5087,546410.92394249,0
+NFG.US,D,20050310,000000,20.5313,20.5747,20.1972,20.288,406249.07700411,0
+NFG.US,D,20050311,000000,20.2682,20.5087,20.2682,20.3717,412868.61159916,0
+NFG.US,D,20050314,000000,20.418,20.765,20.418,20.694,530913.25818455,0
+NFG.US,D,20050315,000000,20.694,21.0202,20.4801,20.4801,259888.77254869,0
+NFG.US,D,20050316,000000,20.4929,20.6447,20.3579,20.3579,199603.72534374,0
+NFG.US,D,20050317,000000,20.283,20.7383,20.2318,20.6644,387374.67747358,0
+NFG.US,D,20050318,000000,20.8448,20.9906,20.5669,20.7994,493443.48610289,0
+NFG.US,D,20050321,000000,20.7994,20.8368,20.4476,20.6506,334829.33135556,0
+NFG.US,D,20050322,000000,20.5589,20.7906,20.3254,20.351,244679.2655622,0
+NFG.US,D,20050323,000000,20.3254,20.3254,20.0533,20.0977,426395.83956073,0
+NFG.US,D,20050324,000000,20.1332,20.218,20.0347,20.0613,348779.66568225,0
+NFG.US,D,20050328,000000,20.218,20.4318,20.0247,20.147,585997.24249338,0
+NFG.US,D,20050329,000000,19.9943,20.2318,19.7438,19.7438,492455.22327402,0
+NFG.US,D,20050330,000000,19.6768,20.0347,19.6768,19.9705,356669.53401627,0
+NFG.US,D,20050331,000000,20.076,20.3056,20.0347,20.2968,334127.19801102,0
+NFG.US,D,20050401,000000,20.3717,20.5441,20.2475,20.4042,263138.67587608,0
+NFG.US,D,20050404,000000,20.5373,20.5373,20.2318,20.4535,421039.53619971,0
+NFG.US,D,20050405,000000,20.4535,20.6772,20.418,20.5521,309618.48278362,0
+NFG.US,D,20050406,000000,20.5008,20.6772,20.2524,20.5441,267782.69945695,0
+NFG.US,D,20050407,000000,20.4722,20.6073,20.4259,20.5589,238901.88512318,0
+NFG.US,D,20050408,000000,20.5313,20.5313,20.2682,20.276,173825.69102095,0
+NFG.US,D,20050411,000000,20.345,20.4101,20.1815,20.276,200587.92959837,0
+NFG.US,D,20050412,000000,20.3056,20.3658,20.0485,20.3174,261017.05618904,0
+NFG.US,D,20050413,000000,20.2604,20.3174,19.9765,20.0485,409633.92792519,0
+NFG.US,D,20050414,000000,20.0485,20.3254,19.9548,19.9981,391741.70336217,0
+NFG.US,D,20050415,000000,19.9981,20.0889,19.6099,19.7153,700658.05280125,0
+NFG.US,D,20050418,000000,19.6936,19.8907,19.4216,19.8848,636424.01285505,0
+NFG.US,D,20050419,000000,19.9548,20.3806,19.8907,20.351,691359.85920391,0
+NFG.US,D,20050420,000000,20.3322,20.4259,20.1273,20.1273,367515.05904486,0
+NFG.US,D,20050421,000000,20.2318,20.487,20.1677,20.4259,371457.96392475,0
+NFG.US,D,20050422,000000,20.4259,20.5807,20.2475,20.3884,706857.52496186,0
+NFG.US,D,20050425,000000,20.5008,20.7531,20.5008,20.7452,640512.01176423,0
+NFG.US,D,20050426,000000,20.4387,20.8211,20.4387,20.6073,328212.84069119,0
+NFG.US,D,20050427,000000,20.345,20.345,19.8494,20.0819,731225.2047342,0
+NFG.US,D,20050428,000000,19.9381,19.9705,19.5339,19.5567,510912.60430078,0
+NFG.US,D,20050429,000000,19.5567,19.5567,19.0264,19.3309,800951.51027866,0
+NFG.US,D,20050502,000000,19.3368,19.3684,18.9199,19.0835,1060846.3706888,0
+NFG.US,D,20050503,000000,18.9751,19.1831,18.8125,18.9051,619238.99485438,0
+NFG.US,D,20050504,000000,18.8125,19.2028,18.6016,19.2028,595147.29813075,0
+NFG.US,D,20050505,000000,19.2304,19.4285,19.0264,19.2166,530497.25432434,0
+NFG.US,D,20050506,000000,19.2886,19.3822,19.1486,19.1683,256092.99098522,0
+NFG.US,D,20050509,000000,19.1683,19.3891,19.0875,19.3891,488936.43940283,0
+NFG.US,D,20050510,000000,19.2373,19.5645,19.2028,19.4827,585567.03362332,0
+NFG.US,D,20050511,000000,19.394,19.5271,19.323,19.4354,580358.86822228,0
+NFG.US,D,20050512,000000,19.4433,19.4433,18.8835,18.9465,424706.45803088,0
+NFG.US,D,20050513,000000,18.9603,19.1092,18.6706,18.9121,568951.23066062,0
+NFG.US,D,20050516,000000,18.9051,18.9603,18.8125,18.9121,381882.41187533,0
+NFG.US,D,20050517,000000,18.7702,19.1614,18.7356,19.0934,342721.2289767,0
+NFG.US,D,20050518,000000,19.0934,19.2452,18.9603,19.2304,577963.29477363,0
+NFG.US,D,20050519,000000,19.1397,19.3162,19.1309,19.2964,454424.35330288,0
+NFG.US,D,20050520,000000,19.2373,19.2373,18.6637,18.8913,624735.31902688,0
+NFG.US,D,20050523,000000,18.9535,19.0411,18.7908,19.0411,424844.44955524,0
+NFG.US,D,20050524,000000,18.8983,19.0549,18.8618,18.9051,412868.61159916,0
+NFG.US,D,20050525,000000,18.9121,19.0757,18.6834,19.0087,443862.9284715,0
+NFG.US,D,20050526,000000,19.0875,19.323,19.0087,19.323,338073.14682159,0
+NFG.US,D,20050527,000000,19.3526,19.7902,19.2028,19.735,475838.40566777,0
+NFG.US,D,20050531,000000,19.807,20.0199,19.6296,19.8779,787288.32007985,0
+NFG.US,D,20050601,000000,19.9765,20.4101,19.8976,20.2318,605429.69598272,0
+NFG.US,D,20050602,000000,20.147,20.2318,19.807,20.1125,450765.5486202,0
+NFG.US,D,20050603,000000,20.1815,20.4535,20.1065,20.2682,635158.75233389,0
+NFG.US,D,20050606,000000,20.2682,20.4604,20.0977,20.1815,489642.63132162,0
+NFG.US,D,20050607,000000,20.1677,20.4476,19.9843,20.0129,350468.03256855,0
+NFG.US,D,20050608,000000,20.1125,20.1332,19.9134,19.9381,364415.32296457,0
+NFG.US,D,20050609,000000,19.9548,20.2248,19.6768,20.2248,301729.62909317,0
+NFG.US,D,20050610,000000,20.3382,20.3382,19.8779,20.1558,240032.19805066,0
+NFG.US,D,20050613,000000,20.0533,20.3884,19.9705,20.3806,430757.7922315,0
+NFG.US,D,20050614,000000,20.3382,20.3658,20.1332,20.2475,358079.88856672,0
+NFG.US,D,20050615,000000,20.345,20.345,20.1273,20.1558,245385.45748098,0
+NFG.US,D,20050616,000000,20.1746,20.3579,20.0889,20.3579,236936.5205446,0
+NFG.US,D,20050617,000000,20.5087,20.6378,20.3174,20.6299,515703.75119807,0
+NFG.US,D,20050620,000000,20.5008,20.7906,20.3717,20.7906,327649.71351457,0
+NFG.US,D,20050621,000000,20.7018,20.8211,20.5964,20.6555,316381.08212085,0
+NFG.US,D,20050622,000000,20.694,20.8753,20.6644,20.8044,300038.21827619,0
+NFG.US,D,20050623,000000,20.8132,20.9344,20.5807,20.758,277787.08497308,0
+NFG.US,D,20050624,000000,20.758,20.758,20.1627,20.1677,624869.251977,0
+NFG.US,D,20050627,000000,20.2475,20.4663,19.9705,20.4535,475694.32628204,0
+NFG.US,D,20050628,000000,20.3382,20.4101,20.21,20.3174,436115.11023608,0
+NFG.US,D,20050629,000000,20.3174,20.5008,20.2968,20.4476,382728.6246056,0
+NFG.US,D,20050630,000000,20.5008,20.6555,20.4476,20.5235,461333.06131295,0
+NFG.US,D,20050701,000000,20.6447,20.9502,20.5885,20.9423,328492.88231416,0
+NFG.US,D,20050705,000000,20.9423,20.9423,20.7758,20.8448,557537.50523761,0
+NFG.US,D,20050706,000000,20.8211,20.9344,20.6644,20.6772,311448.89976853,0
+NFG.US,D,20050707,000000,20.5885,20.8368,20.487,20.7906,293841.79004628,0
+NFG.US,D,20050708,000000,20.8132,20.9502,20.6772,20.9039,281724.91663516,0
+NFG.US,D,20050711,000000,20.622,21.0064,20.6023,20.9561,374974.71850882,0
+NFG.US,D,20050712,000000,20.964,21.0635,20.8516,20.8901,283837.40453014,0
+NFG.US,D,20050713,000000,20.8596,20.8782,20.6299,20.7758,394142.35002862,0
+NFG.US,D,20050714,000000,20.8753,20.898,20.5235,20.6506,514433.4174591,0
+NFG.US,D,20050715,000000,20.7826,20.9344,20.7166,20.9108,963089.52211499,0
+NFG.US,D,20050718,000000,20.9266,20.9423,20.6644,20.7245,414846.15190048,0
+NFG.US,D,20050719,000000,20.7758,20.8782,20.694,20.8516,286659.1282746,0
+NFG.US,D,20050720,000000,20.758,21.0399,20.6772,20.9798,449921.36517705,0
+NFG.US,D,20050721,000000,21.0202,21.1197,20.6555,20.9187,521336.0376078,0
+NFG.US,D,20050722,000000,20.964,21.172,20.9344,21.172,330744.37637707,0
+NFG.US,D,20050725,000000,21.172,21.4046,21.0853,21.2055,416253.46252024,0
+NFG.US,D,20050726,000000,21.2863,21.44,21.1109,21.3001,391321.64092772,0
+NFG.US,D,20050727,000000,21.3514,21.5179,21.2242,21.3454,518801.45799124,0
+NFG.US,D,20050728,000000,21.2922,21.4262,21.1779,21.4184,437806.52105306,0
+NFG.US,D,20050729,000000,21.3001,21.5859,21.1552,21.5781,418788.0421368,0
+NFG.US,D,20050801,000000,21.5543,21.5781,20.9867,21.0281,648113.72132679,0
+NFG.US,D,20050802,000000,21.0477,21.3376,20.7994,21.2774,392442.82206315,0
+NFG.US,D,20050803,000000,21.3001,21.5543,21.3001,21.4262,374695.69152941,0
+NFG.US,D,20050804,000000,21.2922,21.3582,20.8674,20.8753,444142.97009446,0
+NFG.US,D,20050805,000000,20.9039,21.0685,20.5373,20.765,343144.33534183,0
+NFG.US,D,20050808,000000,20.7698,20.9423,20.5373,20.5807,253559.42601222,0
+NFG.US,D,20050809,000000,20.6141,20.7324,20.288,20.4042,324271.96509843,0
+NFG.US,D,20050810,000000,20.4101,20.6073,20.2318,20.4663,344842.84866374,0
+NFG.US,D,20050811,000000,20.4663,20.758,20.4042,20.6644,342157.08715652,0
+NFG.US,D,20050812,000000,20.6644,20.8753,20.3056,20.8368,386248.42312035,0
+NFG.US,D,20050815,000000,20.8368,20.8596,20.3382,20.4604,916459.54796035,0
+NFG.US,D,20050816,000000,20.4604,20.5165,20.2022,20.2475,243269.92565532,0
+NFG.US,D,20050817,000000,20.1746,20.2968,19.8848,19.9381,452735.98641658,0
+NFG.US,D,20050818,000000,19.8848,20.0485,19.6936,20.0199,435127.86205077,0
+NFG.US,D,20050819,000000,20.0415,20.1627,20.0247,20.1125,354272.94592408,0
+NFG.US,D,20050822,000000,20.2248,20.487,20.076,20.2475,380893.13440289,0
+NFG.US,D,20050823,000000,20.345,20.5885,20.276,20.5669,644310.83725838,0
+NFG.US,D,20050824,000000,20.622,20.8753,20.622,20.6555,563734.94811109,0
+NFG.US,D,20050825,000000,20.7383,20.9039,20.622,20.8782,453020.08661379,0
+NFG.US,D,20050826,000000,20.8852,20.898,20.7383,20.8674,527253.43885831,0
+NFG.US,D,20050829,000000,20.8901,20.9108,20.6555,20.8132,770245.35217778,0
+NFG.US,D,20050830,000000,20.8132,21.1039,20.7826,21.1001,488936.43940283,0
+NFG.US,D,20050831,000000,21.1001,21.3819,21.1001,21.374,670795.06349996,0
+NFG.US,D,20050901,000000,21.4726,21.4785,21.2242,21.4046,378083.58638117,0
+NFG.US,D,20050902,000000,21.4046,21.4184,21.2606,21.3296,322439.51882641,0
+NFG.US,D,20050906,000000,21.3001,21.3248,21.0763,21.2774,477246.7309311,0
+NFG.US,D,20050907,000000,21.3001,21.4124,21.1779,21.4046,219327.38153523,0
+NFG.US,D,20050908,000000,21.511,21.5543,21.306,21.312,289473.74951413,0
+NFG.US,D,20050909,000000,21.44,21.5179,21.306,21.4943,366387.79004807,0
+NFG.US,D,20050912,000000,22.0067,22.5123,21.8382,22.3774,1110147.9013407,0
+NFG.US,D,20050913,000000,22.5547,22.5547,22.0935,22.0935,712068.73429358,0
+NFG.US,D,20050914,000000,21.7446,23.3097,21.7446,22.7883,1487522.2518724,0
+NFG.US,D,20050915,000000,22.8928,23.0711,22.4729,22.5547,952376.91539295,0
+NFG.US,D,20050916,000000,22.6483,23.1353,22.6169,23.1155,1559502.0807669,0
+NFG.US,D,20050919,000000,23.1717,23.6123,23.0711,23.2949,621213.491225,0
+NFG.US,D,20050920,000000,25.5568,25.5568,23.9818,24.0094,1484421.5011485,0
+NFG.US,D,20050921,000000,24.2785,24.3859,23.9522,23.964,722488.10902636,0
+NFG.US,D,20050922,000000,23.964,24.1237,23.629,23.9444,854056.93964261,0
+NFG.US,D,20050923,000000,23.9522,24.036,23.7502,23.8044,486967.01625001,0
+NFG.US,D,20050926,000000,23.7393,24.1385,23.6339,24.0725,689808.46919842,0
+NFG.US,D,20050927,000000,24.0883,24.1317,23.6743,23.8379,636842.04600238,0
+NFG.US,D,20050928,000000,23.8734,23.9956,23.6339,23.9108,608675.54073588,0
+NFG.US,D,20050929,000000,23.9818,24.4943,23.8508,24.4943,632054.95767934,0
+NFG.US,D,20050930,000000,24.4943,24.6441,24.0942,24.2785,508941.15186084,0
+NFG.US,D,20051003,000000,24.2913,24.7821,24.2913,24.7013,512179.89410907,0
+NFG.US,D,20051004,000000,24.7013,25.0413,24.2065,24.2391,511760.84631818,0
+NFG.US,D,20051005,000000,24.1779,24.4214,23.2949,23.3018,894492.51485446,0
+NFG.US,D,20051006,000000,23.2565,23.351,22.5863,22.8316,747141.91828304,0
+NFG.US,D,20051007,000000,23.2131,23.7798,23.0869,23.3766,645583.20028448,0
+NFG.US,D,20051010,000000,23.5629,23.5807,22.7223,22.809,792920.6064896,0
+NFG.US,D,20051011,000000,23.3934,23.4338,22.8928,22.9006,503588.90707407,0
+NFG.US,D,20051012,000000,22.9992,23.0386,22.2423,22.2758,682626.82207031,0
+NFG.US,D,20051013,000000,22.1979,22.334,21.4332,21.7998,609521.75346614,0
+NFG.US,D,20051014,000000,21.8984,22.0993,21.4588,22.0737,530072.11867209,0
+NFG.US,D,20051017,000000,22.2482,22.4404,22.0245,22.1831,719391.41687674,0
+NFG.US,D,20051018,000000,22.1831,22.2423,21.7525,21.7692,413575.81816151,0
+NFG.US,D,20051019,000000,21.6539,21.852,21.1109,21.8294,647975.72980242,0
+NFG.US,D,20051020,000000,21.7604,21.9516,21.2311,21.3976,854760.08763072,0
+NFG.US,D,20051021,000000,21.3976,21.6923,21.2528,21.3819,770525.39380075,0
+NFG.US,D,20051024,000000,21.3819,21.6707,21.3001,21.5475,553877.68591138,0
+NFG.US,D,20051025,000000,21.4588,22.0855,21.44,22.058,832363.86029832,0
+NFG.US,D,20051026,000000,22.0501,22.1427,21.7525,21.7998,785877.9655294,0
+NFG.US,D,20051027,000000,21.6855,21.781,21.1325,21.1325,451046.60488672,0
+NFG.US,D,20051028,000000,21.1039,21.5929,20.9502,21.2863,1090849.3808015,0
+NFG.US,D,20051031,000000,21.3296,21.6628,21.1917,21.3976,747428.04776737,0
+NFG.US,D,20051101,000000,21.4046,21.44,21.0763,21.1917,528801.78493313,0
+NFG.US,D,20051102,000000,21.0281,21.7081,21.0281,21.7081,881527.39942595,0
+NFG.US,D,20051103,000000,21.7761,22.1635,21.6539,22.0855,787993.49735508,0
+NFG.US,D,20051104,000000,22.1487,22.4216,21.8452,21.8816,573598.29817217,0
+NFG.US,D,20051107,000000,21.9437,22.0993,21.44,21.5543,358924.07200986,0
+NFG.US,D,20051108,000000,21.4548,21.5711,21.0635,21.2183,682485.78661526,0
+NFG.US,D,20051109,000000,21.2311,21.7377,21.1197,21.511,420337.40285517,0
+NFG.US,D,20051110,000000,21.5021,21.5781,20.765,21.1858,657269.86482553,0
+NFG.US,D,20051111,000000,21.1197,21.1986,20.898,20.964,414706.13108899,0
+NFG.US,D,20051114,000000,21.0635,21.2606,20.9108,21.2528,485137.61390867,0
+NFG.US,D,20051115,000000,21.2528,21.6323,21.1267,21.3248,587687.6386668,0
+NFG.US,D,20051116,000000,21.3582,21.7761,21.1414,21.7022,804612.34424845,0
+NFG.US,D,20051117,000000,21.8816,22.3546,21.8816,22.0501,830107.29301759,0
+NFG.US,D,20051118,000000,22.1635,22.4463,22.0413,22.4404,825744.32570326,0
+NFG.US,D,20051121,000000,22.7006,22.8021,22.4049,22.6553,785311.79442211,0
+NFG.US,D,20051122,000000,22.7548,22.877,22.4138,22.7006,688402.17322222,0
+NFG.US,D,20051123,000000,22.7144,22.9391,22.6169,22.8139,383151.73097073,0
+NFG.US,D,20051125,000000,22.8554,23.2003,22.8316,23.1421,282008.00218881,0
+NFG.US,D,20051128,000000,23.1155,23.1243,22.334,22.3468,630226.56998157,0
+NFG.US,D,20051129,000000,22.4877,22.6759,22.4138,22.6079,525003.97408253,0
+NFG.US,D,20051130,000000,22.6079,22.946,22.5735,22.8928,692626.13436862,0
+NFG.US,D,20051201,000000,23.0711,23.286,22.9795,23.2417,473586.91160486,0
+NFG.US,D,20051202,000000,23.286,23.5738,22.9726,23.1559,336101.69438165,0
+NFG.US,D,20051205,000000,23.2417,23.3185,22.9588,23.2949,553174.53792328,0
+NFG.US,D,20051206,000000,23.286,23.6487,23.2505,23.4762,615014.0190644,0
+NFG.US,D,20051207,000000,23.5679,23.6191,23.2565,23.3934,681076.44670837,0
+NFG.US,D,20051208,000000,23.3934,23.5334,23.1638,23.5078,412166.47825462,0
+NFG.US,D,20051209,000000,23.7798,24.0942,23.7591,23.9887,784184.52542531,0
+NFG.US,D,20051212,000000,24.1385,24.1671,23.8508,24.0942,653182.88055991,0
+NFG.US,D,20051213,000000,24.0646,24.2065,23.9818,24.0567,747284.9830252,0
+NFG.US,D,20051214,000000,24.0291,24.2065,23.9522,24.1317,613886.7500676,0
+NFG.US,D,20051215,000000,24.1317,24.1493,23.7591,23.8646,549651.69547784,0
+NFG.US,D,20051216,000000,24.1385,24.1385,23.5876,23.6585,632761.14959813,0
+NFG.US,D,20051219,000000,23.5965,23.6527,23.2417,23.2949,523453.5987206,0
+NFG.US,D,20051220,000000,23.2949,23.4338,23.1155,23.3619,639240.6633817,0
+NFG.US,D,20051221,000000,23.4014,23.6585,23.0307,23.2259,578946.4843847,0
+NFG.US,D,20051222,000000,23.2505,23.3766,22.9234,22.9913,523736.68427425,0
+NFG.US,D,20051223,000000,22.9302,23.1717,22.7469,23.1243,347091.29879597,0
+NFG.US,D,20051227,000000,23.0229,23.1243,22.2068,22.2344,996050.21820946,0
+NFG.US,D,20051228,000000,22.1693,22.3546,22.0413,22.2068,831376.612113,0
+NFG.US,D,20051229,000000,22.2758,22.4877,22.1201,22.1269,447381.71234268,0
+NFG.US,D,20051230,000000,22.1269,22.2709,21.7081,22.1427,522180.22105094,0
+NFG.US,D,20060103,000000,22.3192,22.8928,22.0737,22.8612,559651.00777616,0
+NFG.US,D,20060104,000000,22.8386,22.8474,22.4877,22.7656,430342.80301486,0
+NFG.US,D,20060105,000000,22.7735,22.8474,22.334,22.809,535709.47829964,0
+NFG.US,D,20060106,000000,22.9844,23.0071,22.6169,22.8662,459496.55646668,0
+NFG.US,D,20060109,000000,22.8228,23.0229,22.7735,22.9529,364273.27286595,0
+NFG.US,D,20060110,000000,22.9529,23.0307,22.7548,22.946,566975.71964644,0
+NFG.US,D,20060111,000000,22.9391,23.1717,22.809,23.1155,416253.46252024,0
+NFG.US,D,20060112,000000,23.1491,23.6043,23.0711,23.2003,512318.90027698,0
+NFG.US,D,20060113,000000,23.2003,23.8379,23.1638,23.7591,823770.8439762,0
+NFG.US,D,20060117,000000,23.829,24.0242,23.7798,23.9956,812366.25034523,0
+NFG.US,D,20060118,000000,23.8202,23.973,23.4831,23.6675,549503.55751787,0
+NFG.US,D,20060119,000000,23.6743,23.9326,23.4142,23.8044,1077465.217582,0
+NFG.US,D,20060120,000000,25.1517,25.1517,23.7502,23.7502,1122543.8017312,0
+NFG.US,D,20060123,000000,23.7502,23.8448,23.5876,23.629,347511.36123041,0
+NFG.US,D,20060124,000000,23.6043,23.9444,23.5541,23.7127,485695.66786749,0
+NFG.US,D,20060125,000000,23.7887,23.9158,23.2131,23.4338,463159.4197236,0
+NFG.US,D,20060126,000000,23.4979,23.6832,22.9992,23.1717,654737.31449609,0
+NFG.US,D,20060127,000000,23.2722,23.5965,23.2003,23.5679,481895.82772976,0
+NFG.US,D,20060130,000000,23.6043,23.6901,23.2811,23.286,711786.66338349,0
+NFG.US,D,20060131,000000,23.286,23.5216,23.2347,23.355,893497.14952065,0
+NFG.US,D,20060201,000000,23.426,23.7255,23.426,23.5679,764609.0071938,0
+NFG.US,D,20060202,000000,23.4831,23.5275,22.9657,23.1421,837155.00719559,0
+NFG.US,D,20060203,000000,23.0386,23.286,22.6819,23.1293,552041.18106511,0
+NFG.US,D,20060206,000000,23.3038,23.3244,22.9726,23.0909,580780.95994385,0
+NFG.US,D,20060207,000000,22.9657,23.1243,22.9391,23.015,675019.02464638,0
+NFG.US,D,20060208,000000,22.9302,22.9302,22.1487,22.334,954634.49731724,0
+NFG.US,D,20060209,000000,22.3192,23.0643,22.2916,22.4296,757005.26834412,0
+NFG.US,D,20060210,000000,22.4601,22.465,21.8984,22.0245,823491.81699679,0
+NFG.US,D,20060213,000000,21.8816,22.1831,21.8737,21.9999,830394.43714549,0
+NFG.US,D,20060214,000000,21.9999,22.0413,21.7377,21.8294,880401.14507271,0
+NFG.US,D,20060215,000000,21.8294,22.1427,21.7229,21.8224,560355.17040783,0
+NFG.US,D,20060216,000000,21.9516,22.2157,21.8678,22.1565,482034.83389769,0
+NFG.US,D,20060217,000000,22.1635,22.5735,22.0413,22.4049,511618.79621957,0
+NFG.US,D,20060221,000000,22.5616,22.9913,22.4354,22.8662,548947.53284618,0
+NFG.US,D,20060222,000000,22.7656,23.0071,22.7627,22.9164,822643.5749794,0
+NFG.US,D,20060223,000000,22.8612,23.0445,22.7469,22.9302,691927.04495477,0
+NFG.US,D,20060224,000000,23.0711,23.0987,22.9164,23.0307,601347.78493492,0
+NFG.US,D,20060227,000000,23.0307,23.2131,22.9913,22.9992,471615.45916492,0
+NFG.US,D,20060228,000000,22.8928,23.0987,22.8386,22.9844,687696.99594699,0
+NFG.US,D,20060301,000000,23.0987,23.1067,22.8386,23.0801,480484.45853575,0
+NFG.US,D,20060302,000000,23.0909,23.2131,22.9588,23.1421,402730.29313292,0
+NFG.US,D,20060303,000000,23.0711,23.2722,23.0643,23.1243,347789.37356626,0
+NFG.US,D,20060306,000000,23.0386,23.0386,22.4877,22.7548,620788.35557274,0
+NFG.US,D,20060307,000000,22.6483,22.7144,22.334,22.3832,540353.5018805,0
+NFG.US,D,20060308,000000,22.327,22.5045,22.1753,22.3192,540496.56662267,0
+NFG.US,D,20060309,000000,22.4296,22.4808,22.2709,22.2758,289473.74951413,0
+NFG.US,D,20060310,000000,22.2837,22.5469,22.0993,22.4532,487529.12878307,0
+NFG.US,D,20060313,000000,22.5123,22.8316,22.4463,22.7223,251442.87954298,0
+NFG.US,D,20060314,000000,22.6395,22.8838,22.5212,22.877,494151.7073088,0
+NFG.US,D,20060315,000000,22.877,22.9726,22.8228,22.8838,487387.07868447,0
+NFG.US,D,20060316,000000,22.8928,23.0643,22.8474,22.9844,407093.26044726,0
+NFG.US,D,20060317,000000,23.1293,23.2062,22.9844,23.2003,665583.85416824,0
+NFG.US,D,20060320,000000,23.1717,23.2505,23.0583,23.1155,597404.88005503,0
+NFG.US,D,20060321,000000,23.0711,23.2505,22.74,22.8662,724035.4404576,0
+NFG.US,D,20060322,000000,22.8612,23.1491,22.7883,23.0643,395965.66450858,0
+NFG.US,D,20060323,000000,23.1293,23.1293,22.7883,22.809,395403.55197552,0
+NFG.US,D,20060324,000000,22.8139,23.0801,22.7144,23.0643,590081.18282832,0
+NFG.US,D,20060327,000000,23.0643,23.1795,22.9164,23.1421,842793.3814667,0
+NFG.US,D,20060328,000000,23.0711,23.4142,22.9302,23.2811,683755.10571067,0
+NFG.US,D,20060329,000000,23.1243,23.5078,23.0711,23.3244,701220.16533431,0
+NFG.US,D,20060330,000000,23.4674,23.6191,23.3185,23.3934,609372.60086261,0
+NFG.US,D,20060331,000000,23.3934,23.4408,23.0071,23.2259,363710.14568934,0
+NFG.US,D,20060403,000000,23.2347,23.5216,23.0909,23.2565,484432.43663345,0
+NFG.US,D,20060404,000000,23.2565,23.2722,22.9529,22.9844,574018.36060662,0
+NFG.US,D,20060405,000000,22.7548,23.2259,22.7144,23.0801,539785.30148607,0
+NFG.US,D,20060406,000000,23.1353,23.4979,23.0386,23.4408,667126.11238168,0
+NFG.US,D,20060407,000000,23.4476,23.5629,23.2347,23.49,629520.37806278,0
+NFG.US,D,20060410,000000,23.5679,23.6043,23.2131,23.2949,539931.41015892,0
+NFG.US,D,20060411,000000,23.3934,23.4142,22.8838,22.9234,390477.45748456,0
+NFG.US,D,20060412,000000,22.9234,22.9726,22.4216,22.5212,682906.86369328,0
+NFG.US,D,20060413,000000,22.5281,22.5419,22.2423,22.3616,378788.76365639,0
+NFG.US,D,20060417,000000,22.4532,22.8139,22.4296,22.7883,504999.26162452,0
+NFG.US,D,20060418,000000,22.9234,23.286,22.8612,23.2811,655580.48329567,0
+NFG.US,D,20060419,000000,23.2811,23.6743,23.2633,23.5137,810392.76861817,0
+NFG.US,D,20060420,000000,23.3934,23.7255,23.3018,23.4674,333427.0939536,0
+NFG.US,D,20060421,000000,23.5876,23.7887,23.4604,23.696,644871.93514788,0
+NFG.US,D,20060424,000000,23.6901,23.6901,23.3856,23.6409,345680.94424552,0
+NFG.US,D,20060425,000000,23.6743,23.7345,23.2062,23.418,509360.19965173,0
+NFG.US,D,20060426,000000,23.4979,23.6409,23.3018,23.3244,339057.35107622,0
+NFG.US,D,20060427,000000,23.1885,23.7591,23.0909,23.3038,428789.38372225,0
+NFG.US,D,20060428,000000,23.351,23.7433,22.9657,23.6043,1022672.4359754,0
+NFG.US,D,20060501,000000,23.696,24.0035,23.6409,23.9522,504293.06970573,0
+NFG.US,D,20060502,000000,24.0439,24.1089,23.7502,24.0883,501759.50473273,0
+NFG.US,D,20060503,000000,24.0804,24.0883,23.7679,23.8576,268204.79117852,0
+NFG.US,D,20060504,000000,23.7433,24.1011,23.6585,23.9956,383854.87895883,0
+NFG.US,D,20060505,000000,24.1011,24.441,23.8646,24.3435,762219.52160653,0
+NFG.US,D,20060508,000000,24.3159,24.8412,24.2145,24.7979,860820.5536234,0
+NFG.US,D,20060509,000000,24.8048,24.994,24.7663,24.9408,668533.42300144,0
+NFG.US,D,20060510,000000,24.8866,25.0246,24.8195,24.8866,412026.45744314,0
+NFG.US,D,20060511,000000,24.9457,25.0995,24.7979,24.927,528660.74947807,0
+NFG.US,D,20060512,000000,24.8412,24.927,24.6609,24.7191,1172269.4533919,0
+NFG.US,D,20060515,000000,24.5633,24.7447,24.3278,24.5702,592615.76244488,0
+NFG.US,D,20060516,000000,24.5633,24.7063,24.2469,24.4776,483167.17611229,0
+NFG.US,D,20060517,000000,24.2982,24.4943,23.9956,24.1583,736435.39942237,0
+NFG.US,D,20060518,000000,24.2529,24.3711,23.964,24.0567,735025.04487192,0
+NFG.US,D,20060519,000000,24.1011,24.7063,23.9522,24.5702,1139165.6925553,0
+NFG.US,D,20060522,000000,24.4214,24.7752,24.2706,24.6382,854623.11074992,0
+NFG.US,D,20060523,000000,24.7329,24.9457,24.4943,24.5456,723475.35721166,0
+NFG.US,D,20060524,000000,24.5544,24.6697,24.0291,24.52,985907.84116897,0
+NFG.US,D,20060525,000000,24.7329,25.0995,24.52,25.0935,757704.35775798,0
+NFG.US,D,20060526,000000,25.0738,25.1448,24.9043,25.132,332437.81648116,0
+NFG.US,D,20060530,000000,25.1586,25.541,25.066,25.2375,469923.03370438,0
+NFG.US,D,20060531,000000,25.0935,25.468,24.7821,25.4128,1583587.6896291,0
+NFG.US,D,20060601,000000,25.4128,25.9126,25.337,25.9056,1008588.1686986,0
+NFG.US,D,20060602,000000,25.9056,26.089,25.6504,25.6504,916885.69825618,0
+NFG.US,D,20060605,000000,25.6504,25.7617,25.1793,25.2433,640932.07419868,0
+NFG.US,D,20060606,000000,25.2029,25.5134,24.8452,25.2375,909691.87540533,0
+NFG.US,D,20060607,000000,25.1733,25.2936,24.8136,24.8195,785171.77361062,0
+NFG.US,D,20060608,000000,24.8195,25.0896,24.512,25.0452,737984.76014073,0
+NFG.US,D,20060609,000000,25.0157,25.1152,24.7821,24.8668,650650.33023047,0
+NFG.US,D,20060612,000000,23.9956,24.8136,23.7798,24.4214,1118596.8382771,0
+NFG.US,D,20060613,000000,24.3159,24.4558,23.8044,23.8734,1153673.0661973,0
+NFG.US,D,20060614,000000,23.829,24.1237,23.5541,24.0804,977594.86646982,0
+NFG.US,D,20060615,000000,24.2065,24.6077,24.1011,24.5791,900256.70492719,0
+NFG.US,D,20060616,000000,24.6845,24.7752,24.2311,24.4943,879552.90305533,0
+NFG.US,D,20060619,000000,24.4332,24.447,23.7887,23.8448,920686.55303746,0
+NFG.US,D,20060620,000000,23.829,24.0883,23.6123,23.8379,953509.25760756,0
+NFG.US,D,20060621,000000,23.7798,24.2706,23.7433,24.0942,496121.13046163,0
+NFG.US,D,20060622,000000,24.0035,24.1583,23.8872,24.036,568104.0032868,0
+NFG.US,D,20060623,000000,24.1385,24.7121,24.036,24.4332,870539.82429876,0
+NFG.US,D,20060626,000000,24.4273,24.652,24.3278,24.4864,480345.45236783,0
+NFG.US,D,20060627,000000,24.4943,24.7329,24.3504,24.5791,501895.46696997,0
+NFG.US,D,20060628,000000,24.4007,24.8136,24.3209,24.7515,645020.07310785,0
+NFG.US,D,20060629,000000,24.8452,25.2651,24.7752,25.2029,699390.76299297,0
+NFG.US,D,20060630,000000,25.1793,25.3143,24.8866,24.9457,739534.12085911,0
+NFG.US,D,20060703,000000,24.9122,25.2503,24.8452,25.2029,274683.29031853,0
+NFG.US,D,20060705,000000,25.2029,25.2029,24.8136,25.0896,956605.94975718,0
+NFG.US,D,20060706,000000,25.0896,25.3596,24.9043,25.066,402872.34323153,0
+NFG.US,D,20060707,000000,25.066,25.4414,24.9604,25.0807,445268.20980413,0
+NFG.US,D,20060710,000000,25.0807,25.8396,25.0807,25.7193,867860.1506529,0
+NFG.US,D,20060711,000000,25.7835,26.1659,25.676,26.0554,549933.76638793,0
+NFG.US,D,20060712,000000,25.8071,26.1304,25.7341,25.9126,398505.31734295,0
+NFG.US,D,20060713,000000,25.8978,26.0811,25.3537,25.4996,545704.73202371,0
+NFG.US,D,20060714,000000,25.4926,25.7835,25.1881,25.7115,799967.30602403,0
+NFG.US,D,20060717,000000,25.7115,26.1816,25.7115,25.8219,825601.26096109,0
+NFG.US,D,20060718,000000,25.9274,25.955,25.5134,25.7253,594726.22105273,0
+NFG.US,D,20060719,000000,25.7253,26.0092,25.6987,25.881,718963.2372938,0
+NFG.US,D,20060720,000000,25.7755,25.8909,25.6277,25.6445,463862.5677117,0
+NFG.US,D,20060721,000000,25.7341,25.9678,25.6041,25.946,877301.40899241,0
+NFG.US,D,20060724,000000,25.946,26.3787,25.946,26.358,829544.16584098,0
+NFG.US,D,20060725,000000,26.425,26.5296,25.9628,26.024,1685014.5039648,0
+NFG.US,D,20060726,000000,25.946,26.3787,25.8672,26.3097,852083.45791555,0
+NFG.US,D,20060727,000000,26.3531,26.494,26.0772,26.1304,640368.94702206,0
+NFG.US,D,20060728,000000,26.1304,26.4093,26.0958,26.2329,390477.45748456,0
+NFG.US,D,20060731,000000,26.2663,26.57,26.1244,26.3659,486400.84514271,0
+NFG.US,D,20060801,000000,26.2397,26.6764,26.0958,26.6576,545846.78212232,0
+NFG.US,D,20060802,000000,26.8261,26.972,26.5837,26.7059,497390.44955703,0
+NFG.US,D,20060803,000000,26.7059,26.8646,26.4576,26.5502,486967.01625001,0
+NFG.US,D,20060804,000000,26.9553,27.7999,26.5502,27.5288,1301581.7167274,0
+NFG.US,D,20060807,000000,27.5792,27.6254,26.8922,26.979,755874.95541664,0
+NFG.US,D,20060808,000000,26.979,27.4353,26.9474,27.0036,717558.97060471,0
+NFG.US,D,20060809,000000,27.0676,27.6304,27.0558,27.2027,672484.44502982,0
+NFG.US,D,20060810,000000,27.1189,27.3159,26.972,27.1396,684173.13885799,0
+NFG.US,D,20060811,000000,27.1041,27.176,26.7779,26.7975,445831.33698075,0
+NFG.US,D,20060814,000000,26.8203,27.3515,26.7059,26.7897,642904.54128218,0
+NFG.US,D,20060815,000000,26.972,27.3022,26.8646,27.2687,696574.11246632,0
+NFG.US,D,20060816,000000,27.4234,27.5486,27.2687,27.3209,458369.28746989,0
+NFG.US,D,20060817,000000,27.1977,27.3288,26.8646,26.9178,458228.25201483,0
+NFG.US,D,20060818,000000,27.0036,27.1189,26.8784,26.8981,474007.98868288,0
+NFG.US,D,20060821,000000,26.8055,27.0676,26.7138,26.8331,439354.86712787,0
+NFG.US,D,20060822,000000,26.7709,27.041,26.7709,26.9395,254536.52776192,0
+NFG.US,D,20060823,000000,26.979,27.0824,26.4497,26.5443,299902.25603896,0
+NFG.US,D,20060824,000000,26.6764,26.8784,26.6212,26.8261,332714.81417345,0
+NFG.US,D,20060825,000000,26.8981,27.111,26.6576,26.8567,498657.73936531,0
+NFG.US,D,20060828,000000,26.7641,26.979,26.7571,26.903,328212.84069119,0
+NFG.US,D,20060829,000000,26.8489,26.903,26.5837,26.7433,334270.26275318,0
+NFG.US,D,20060830,000000,26.7433,26.8489,26.5837,26.6921,440200.06521457,0
+NFG.US,D,20060831,000000,26.7571,27.1475,26.7503,27.0962,595147.29813075,0
+NFG.US,D,20060901,000000,27.1544,27.3101,27.0618,27.2155,473160.76130904,0
+NFG.US,D,20060905,000000,27.2155,27.4816,27.0903,27.2983,380614.10742348,0
+NFG.US,D,20060906,000000,27.1317,27.2293,26.7571,26.8203,457100.98301804,0
+NFG.US,D,20060907,000000,26.7138,26.8489,26.5068,26.6507,335113.43155277,0
+NFG.US,D,20060908,000000,26.6576,26.7779,26.4852,26.494,488655.3831363,0
+NFG.US,D,20060911,000000,26.3324,26.3462,26.0958,26.1727,582614.42085943,0
+NFG.US,D,20060912,000000,26.2397,26.4635,26.2033,26.3029,482459.96954995,0
+NFG.US,D,20060913,000000,26.358,26.5443,26.3029,26.3462,388500.93182682,0
+NFG.US,D,20060914,000000,26.3029,26.5443,26.1895,26.2861,640088.9053991,0
+NFG.US,D,20060915,000000,26.425,26.5068,25.9056,25.9835,1078734.5366775,0
+NFG.US,D,20060918,000000,25.9756,26.358,25.881,26.3097,566414.62175694,0
+NFG.US,D,20060919,000000,26.2467,26.5916,25.9835,26.2733,527819.60996562,0
+NFG.US,D,20060920,000000,26.2733,26.431,26.1382,26.1816,510065.37692695,0
+NFG.US,D,20060921,000000,26.1304,26.3383,25.9126,25.9934,601910.91211153,0
+NFG.US,D,20060922,000000,26.0328,26.0692,25.6839,25.7411,531053.27899603,0
+NFG.US,D,20060925,000000,25.7411,25.7677,25.1448,25.6011,1118596.8382771,0
+NFG.US,D,20060926,000000,25.4926,26.0554,25.4414,25.955,878143.56314844,0
+NFG.US,D,20060927,000000,25.7341,26.0811,25.6691,26.0092,1019852.7415181,0
+NFG.US,D,20060928,000000,26.0387,26.2467,25.9934,26.024,366106.73378154,0
+NFG.US,D,20060929,000000,25.9342,26.0772,25.7835,25.8071,720943.82152579,0
+NFG.US,D,20061002,000000,25.8071,25.9756,25.7617,25.8672,495981.10965014,0
+NFG.US,D,20061003,000000,25.8672,25.8672,25.3143,25.3202,1184239.2034866,0
+NFG.US,D,20061004,000000,25.3143,25.5184,25.1881,25.4198,1353136.7707295,0
+NFG.US,D,20061005,000000,25.4266,25.7115,25.4128,25.6277,1117047.4775587,0
+NFG.US,D,20061006,000000,25.2029,25.3449,24.861,25.2651,1824046.0379756,0
+NFG.US,D,20061009,000000,25.3015,25.3862,25.2029,25.2808,830813.48493638,0
+NFG.US,D,20061010,000000,25.2729,25.475,25.2433,25.3991,696006.92671546,0
+NFG.US,D,20061011,000000,25.3991,25.6129,25.3449,25.475,775172.4613123,0
+NFG.US,D,20061012,000000,25.5184,25.7341,25.475,25.7253,321309.20589893,0
+NFG.US,D,20061013,000000,25.7923,25.9274,25.7617,25.8445,402307.18676779,0
+NFG.US,D,20061016,000000,25.8524,26.2467,25.468,25.6987,1525275.1095077,0
+NFG.US,D,20061017,000000,25.6011,25.8002,25.4336,25.5488,1339894.6576087,0
+NFG.US,D,20061018,000000,25.5488,25.7923,25.536,25.5488,1440757.3301241,0
+NFG.US,D,20061019,000000,25.5488,25.7835,25.4798,25.7479,720376.63577493,0
+NFG.US,D,20061020,000000,25.7559,26.1304,25.6041,26.1244,1548655.5410948,0
+NFG.US,D,20061023,000000,26.017,26.2092,25.9126,26.1727,1365252.629497,0
+NFG.US,D,20061024,000000,26.0692,26.4172,26.0022,26.4093,1164239.5642464,0
+NFG.US,D,20061025,000000,26.3659,26.8725,26.3531,26.7641,882938.76861996,0
+NFG.US,D,20061026,000000,26.7857,26.9474,26.7059,26.903,914769.15178695,0
+NFG.US,D,20061027,000000,26.7975,26.9178,26.6981,26.7571,898711.40278306,0
+NFG.US,D,20061030,000000,26.6507,26.7276,26.3531,26.5236,503164.78606537,0
+NFG.US,D,20061031,000000,26.57,26.8261,26.4792,26.5502,917726.83776864,0
+NFG.US,D,20061101,000000,26.6576,26.7433,26.3245,26.3659,875326.91262179,0
+NFG.US,D,20061102,000000,26.2939,26.9828,26.2575,26.8409,1459209.637933,0
+NFG.US,D,20061103,000000,26.979,27.1908,26.9395,27.0618,1267072.6745582,0
+NFG.US,D,20061106,000000,27.1396,27.1622,26.8843,27.111,849830.94920908,0
+NFG.US,D,20061107,000000,27.0558,27.2923,27.041,27.0962,534015.02355197,0
+NFG.US,D,20061108,000000,26.9632,27.6856,26.9178,27.4353,828983.06795148,0
+NFG.US,D,20061109,000000,27.3583,27.7565,27.3288,27.6856,1238336.9542537,0
+NFG.US,D,20061110,000000,26.9898,27.3288,26.6064,26.9976,2897287.2944113,0
+NFG.US,D,20061113,000000,26.8331,26.903,26.425,26.7217,1638953.744848,0
+NFG.US,D,20061114,000000,26.6714,26.8725,26.5384,26.8055,839120.37177416,0
+NFG.US,D,20061115,000000,26.7276,27.3022,26.6369,27.2923,911247.32398507,0
+NFG.US,D,20061116,000000,27.3159,27.4165,27.0824,27.1396,978441.07920008,0
+NFG.US,D,20061117,000000,27.1396,27.1396,26.6369,26.7857,1117754.6841211,0
+NFG.US,D,20061120,000000,26.7276,26.8567,26.4014,26.4576,933641.52203035,0
+NFG.US,D,20061121,000000,26.4576,26.5068,26.2791,26.4635,956605.94975718,0
+NFG.US,D,20061122,000000,26.4093,26.4497,26.1964,26.3866,1240025.32114,0
+NFG.US,D,20061124,000000,26.3383,26.5068,26.3097,26.358,326944.53623934,0
+NFG.US,D,20061127,000000,26.2329,26.4093,25.9126,26.153,1093244.9542501,0
+NFG.US,D,20061128,000000,26.1106,26.5502,26.1106,26.4792,687273.88958186,0
+NFG.US,D,20061129,000000,26.563,26.8784,26.563,26.8133,458655.41695421,0
+NFG.US,D,20061130,000000,26.8055,27.0756,26.7779,26.903,969988.08368945,0
+NFG.US,D,20061201,000000,26.8055,27.3101,26.7433,27.2687,1323274.7960718,0
+NFG.US,D,20061204,000000,27.2608,27.8137,27.2293,27.7516,1228193.5625696,0
+NFG.US,D,20061205,000000,27.7841,28.0848,27.6491,28.0532,1140714.0386301,0
+NFG.US,D,20061206,000000,28.062,28.132,27.9113,27.9704,763481.73819701,0
+NFG.US,D,20061207,000000,27.9704,28.0197,27.7565,27.9773,1459069.6171216,0
+NFG.US,D,20061208,000000,27.9773,28.27,27.9507,28.062,1074651.6109861,0
+NFG.US,D,20061211,000000,28.0197,28.1172,27.9645,28.0532,569230.25764003,0
+NFG.US,D,20061212,000000,27.9852,28.1961,27.9852,28.1833,497112.43722118,0
+NFG.US,D,20061213,000000,28.1833,28.27,28.0532,28.07,440059.02975953,0
+NFG.US,D,20061214,000000,28.062,28.3903,28.0404,28.2326,532183.59192351,0
+NFG.US,D,20061215,000000,28.3253,28.4405,28.2907,28.4119,833210.07302858,0
+NFG.US,D,20061218,000000,28.4238,28.545,28.0916,28.1074,998162.70610445,0
+NFG.US,D,20061219,000000,28.0768,28.4238,27.8965,28.3519,600788.71633254,0
+NFG.US,D,20061220,000000,28.3587,28.4238,28.1252,28.1705,408082.5379197,0
+NFG.US,D,20061221,000000,28.1705,28.27,27.8069,27.8915,449500.28809904,0
+NFG.US,D,20061222,000000,27.8591,28.0768,27.7683,27.9034,556832.32796239,0
+NFG.US,D,20061226,000000,27.8965,28.0049,27.8353,27.9704,628395.13835311,0
+NFG.US,D,20061227,000000,27.7921,27.9261,27.7171,27.9034,338073.14682159,0
+NFG.US,D,20061228,000000,27.9113,27.9428,27.6432,27.656,498945.89813676,0
+NFG.US,D,20061229,000000,27.5722,27.6619,27.3288,27.3583,491473.04830652,0
+NFG.US,D,20070103,000000,27.4737,27.5112,26.6714,26.9828,1156632.7814661,0
+NFG.US,D,20070104,000000,26.979,27.049,26.5985,26.7345,748269.18727984,0
+NFG.US,D,20070105,000000,26.5985,26.6143,26.2249,26.4497,560633.18274366,0
+NFG.US,D,20070108,000000,26.5502,26.7059,26.3866,26.6764,631352.8243348,0
+NFG.US,D,20070109,000000,26.6764,26.6833,26.3659,26.6507,464290.74729464,0
+NFG.US,D,20070110,000000,26.5837,26.6212,26.2663,26.5502,575144.61495986,0
+NFG.US,D,20070111,000000,26.6212,26.9898,26.5837,26.8055,579654.70559061,0
+NFG.US,D,20070112,000000,26.7503,27.0124,26.7503,26.972,452735.98641658,0
+NFG.US,D,20070116,000000,26.979,27.4234,26.979,27.3583,961117.05503148,0
+NFG.US,D,20070117,000000,27.4027,27.7221,27.3978,27.7083,766018.34710069,0
+NFG.US,D,20070118,000000,27.6353,27.8719,27.451,27.4737,779115.36619219,0
+NFG.US,D,20070119,000000,27.4737,27.6432,27.3978,27.5486,883350.71390592,0
+NFG.US,D,20070122,000000,27.5722,27.6254,27.4658,27.5486,555006.9841953,0
+NFG.US,D,20070123,000000,27.588,28.2326,27.4816,28.0266,1359195.207435,0
+NFG.US,D,20070124,000000,27.9645,28.2829,27.9428,28.2769,481334.72984027,0
+NFG.US,D,20070125,000000,28.2395,28.2769,28.0996,28.1705,751087.8670936,0
+NFG.US,D,20070126,000000,28.205,28.3903,28.07,28.3045,515420.66564441,0
+NFG.US,D,20070129,000000,28.27,28.4533,28.27,28.4031,743621.10512472,0
+NFG.US,D,20070130,000000,28.4593,29.0624,28.3961,29.0289,885327.23956367,0
+NFG.US,D,20070131,000000,28.9235,28.9422,28.609,28.8841,987879.29360891,0
+NFG.US,D,20070201,000000,28.8998,29.0979,28.8229,29.0289,1056758.3717795,0
+NFG.US,D,20070202,000000,29.0979,29.1432,28.8841,29.1364,1062254.695952,0
+NFG.US,D,20070205,000000,29.154,29.5138,28.9087,29.0979,609800.78044555,0
+NFG.US,D,20070206,000000,29.1964,31.0868,29.1482,30.6502,2405814.2461048,0
+NFG.US,D,20070207,000000,30.593,30.7004,30.321,30.527,1497660.5703386,0
+NFG.US,D,20070208,000000,30.4127,30.7388,30.256,30.6748,986466.90977134,0
+NFG.US,D,20070209,000000,30.6689,30.7074,30.2766,30.5349,780381.6413569,0
+NFG.US,D,20070212,000000,30.5349,30.663,30.1328,30.2471,837344.74554159,0
+NFG.US,D,20070213,000000,30.2766,30.4984,30.1396,30.3614,818089.85467551,0
+NFG.US,D,20070214,000000,30.3614,30.3929,30.0578,30.1328,1391041.824899,0
+NFG.US,D,20070215,000000,30.0736,30.0972,29.8154,30.0411,769819.20188197,0
+NFG.US,D,20070216,000000,30.051,30.0972,29.7819,29.8863,738692.98134664,0
+NFG.US,D,20070220,000000,29.8529,29.9928,29.7139,29.9731,432310.19688056,0
+NFG.US,D,20070221,000000,29.8577,30.0815,29.8075,29.9445,471048.27341405,0
+NFG.US,D,20070222,000000,29.8953,30.1022,29.7533,29.8805,1069441.416298,0
+NFG.US,D,20070223,000000,29.8302,30.0815,29.6872,29.9445,859126.09887574,0
+NFG.US,D,20070226,000000,30.1624,30.4679,30.1328,30.3545,1282206.0832776,0
+NFG.US,D,20070227,000000,30.0638,30.3476,29.6676,29.9287,960549.86928063,0
+NFG.US,D,20070228,000000,29.9357,30.051,29.6458,29.6676,908433.7173891,0
+NFG.US,D,20070301,000000,29.5384,30.0736,29.2339,29.8006,835439.24493314,0
+NFG.US,D,20070302,000000,29.8006,29.8647,29.3325,29.4005,751653.02355735,0
+NFG.US,D,20070305,000000,29.2487,29.3907,28.9787,29.0358,824615.02741934,0
+NFG.US,D,20070306,000000,29.1432,29.4675,29.1364,29.3483,597404.88005503,0
+NFG.US,D,20070307,000000,29.2783,29.5276,29.154,29.2201,847014.29868243,0
+NFG.US,D,20070308,000000,29.3759,29.5138,29.1964,29.2625,899973.61937354,0
+NFG.US,D,20070309,000000,29.4183,29.4675,29.1432,29.2704,895050.56881326,0
+NFG.US,D,20070312,000000,29.2625,29.4045,29.092,29.2704,1078313.4595995,0
+NFG.US,D,20070313,000000,29.1274,29.3108,28.9934,29.0624,1155077.3328863,0
+NFG.US,D,20070314,000000,29.1058,29.227,28.7214,29.1768,1246082.743202,0
+NFG.US,D,20070315,000000,29.1206,29.5276,29.1206,29.4833,830394.43714549,0
+NFG.US,D,20070316,000000,29.5069,29.5878,29.1364,29.227,558239.63858215,0
+NFG.US,D,20070319,000000,29.3611,29.6173,29.3039,29.5325,308636.30781612,0
+NFG.US,D,20070320,000000,29.4507,29.9524,29.4389,29.9524,404139.63303981,0
+NFG.US,D,20070321,000000,30.0411,30.4471,29.9287,30.2826,547961.29930443,0
+NFG.US,D,20070322,000000,30.2471,30.8226,30.2471,30.796,952666.08880797,0
+NFG.US,D,20070323,000000,30.9015,30.9517,30.6246,30.6748,556699.40965584,0
+NFG.US,D,20070326,000000,30.6818,30.9084,30.6088,30.9084,420900.53003179,0
+NFG.US,D,20070327,000000,30.8088,30.8088,30.5496,30.6176,391882.73881721,0
+NFG.US,D,20070328,000000,30.4195,30.732,30.3476,30.5063,653604.97228148,0
+NFG.US,D,20070329,000000,30.6088,30.7754,30.3762,30.6334,550778.96447463,0
+NFG.US,D,20070330,000000,30.663,30.8759,30.3683,30.7074,625152.33753064,0
+NFG.US,D,20070402,000000,30.7241,31.5096,30.7241,31.3361,792920.6064896,0
+NFG.US,D,20070403,000000,31.3302,31.4525,30.9813,31.348,560919.312228,0
+NFG.US,D,20070404,000000,31.3549,31.9875,31.3302,31.9875,948158.02746435,0
+NFG.US,D,20070405,000000,31.9314,32.3907,31.6259,32.369,1105219.7775627,0
+NFG.US,D,20070409,000000,32.3572,33.4433,32.301,33.0865,1671915.4555861,0
+NFG.US,D,20070410,000000,33.0263,33.2718,32.783,33.1387,745027.40110093,0
+NFG.US,D,20070411,000000,33.1939,33.1939,32.846,32.918,642764.5204707,0
+NFG.US,D,20070412,000000,32.8539,32.918,32.5139,32.846,713478.07420047,0
+NFG.US,D,20070413,000000,32.9298,32.9298,32.6627,32.7041,454991.53905373,0
+NFG.US,D,20070416,000000,32.8312,32.8766,32.5701,32.7198,585854.17775121,0
+NFG.US,D,20070417,000000,32.6696,32.8391,32.5277,32.7642,652055.61156311,0
+NFG.US,D,20070418,000000,32.6282,33.3605,32.3986,32.6627,870972.06245594,0
+NFG.US,D,20070419,000000,32.4823,32.5789,32.237,32.4656,510632.56267782,0
+NFG.US,D,20070420,000000,31.8378,32.7928,31.8378,32.7928,1102045.9725024,0
+NFG.US,D,20070423,000000,32.1532,33.0806,32.1532,32.9603,944636.19966247,0
+NFG.US,D,20070424,000000,32.8983,33.0511,32.8164,33.0115,443716.81979864,0
+NFG.US,D,20070425,000000,33.0806,33.6778,33.0806,33.6227,525565.07197202,0
+NFG.US,D,20070426,000000,33.6414,33.8542,33.3605,33.7616,765312.15518191,0
+NFG.US,D,20070427,000000,33.7685,33.9824,33.4925,33.9045,609521.75346614,0
+NFG.US,D,20070430,000000,33.8542,33.8976,33.3654,33.3723,423717.18055844,0
+NFG.US,D,20070501,000000,33.3004,33.4995,33.1427,33.3605,689248.38595248,0
+NFG.US,D,20070502,000000,33.2639,33.7064,33.2235,33.6926,562049.62515548,0
+NFG.US,D,20070503,000000,33.6778,33.7291,33.4433,33.6315,498379.72702947,0
+NFG.US,D,20070504,000000,33.6315,33.8276,33.4364,33.7143,490347.80859684,0
+NFG.US,D,20070507,000000,33.6276,33.8208,33.5063,33.6778,471892.4568572,0
+NFG.US,D,20070508,000000,33.257,33.5438,32.9899,33.4817,428261.76907028,0
+NFG.US,D,20070509,000000,33.3723,33.4817,33.2028,33.4009,532462.61890292,0
+NFG.US,D,20070510,000000,33.2235,33.3162,32.7396,32.7484,452454.93015005,0
+NFG.US,D,20070511,000000,32.8312,32.9249,32.6785,32.8628,674175.85584679,0
+NFG.US,D,20070514,000000,32.8096,33.1663,32.713,32.8904,461294.50485761,0
+NFG.US,D,20070515,000000,32.8244,33.3072,32.8244,32.8904,493866.59246803,0
+NFG.US,D,20070516,000000,32.8904,32.9978,32.713,32.8244,478378.05850214,0
+NFG.US,D,20070517,000000,32.8164,32.9899,32.6962,32.8391,476679.54518023,0
+NFG.US,D,20070518,000000,32.8844,33.0806,32.7396,32.8312,635717.82093626,0
+NFG.US,D,20070521,000000,32.8539,33.4068,32.846,33.2235,787849.41796935,0
+NFG.US,D,20070522,000000,33.188,33.7833,33.188,33.2382,902795.343118,0
+NFG.US,D,20070523,000000,33.188,33.461,32.7564,32.8164,569513.34319368,0
+NFG.US,D,20070524,000000,32.7564,32.9535,32.0231,32.0931,1000022.5477526,0
+NFG.US,D,20070525,000000,32.23,32.4075,31.8831,32.1019,457383.05392813,0
+NFG.US,D,20070529,000000,32.1078,32.5415,32.0605,32.2626,537396.83054236,0
+NFG.US,D,20070530,000000,32.0447,32.643,32.0447,32.643,1100712.7308625,0
+NFG.US,D,20070531,000000,32.6785,32.7712,32.2438,32.3444,927733.25257188,0
+NFG.US,D,20070601,000000,32.5583,32.7041,32.3444,32.3986,662338.00941509,0
+NFG.US,D,20070604,000000,32.2794,32.9367,32.2794,32.8539,673472.7078587,0
+NFG.US,D,20070605,000000,32.6913,33.0648,32.4508,33.0205,964494.80344764,0
+NFG.US,D,20070606,000000,33.257,33.324,32.3986,32.4301,918660.30984519,0
+NFG.US,D,20070607,000000,32.3986,32.5415,31.3214,31.3214,1066658.2490088,0
+NFG.US,D,20070608,000000,31.3302,31.4781,30.8601,31.2002,911526.35096448,0
+NFG.US,D,20070611,000000,31.1508,31.4958,31.0818,31.4179,767986.75560995,0
+NFG.US,D,20070612,000000,31.4179,31.4958,31.002,31.0602,636570.12152791,0
+NFG.US,D,20070613,000000,31.0602,31.4633,31.0602,31.3637,742775.90703802,0
+NFG.US,D,20070614,000000,31.3549,32.0231,31.3549,31.9531,619801.10738744,0
+NFG.US,D,20070615,000000,32.1019,32.6627,32.1019,32.369,714318.19906937,0
+NFG.US,D,20070618,000000,32.4981,32.5207,32.0931,32.16,491612.05447443,0
+NFG.US,D,20070619,000000,32.0743,32.0802,31.8023,31.9176,482459.96954995,0
+NFG.US,D,20070620,000000,31.9443,32.1946,31.3302,31.3361,625863.60266723,0
+NFG.US,D,20070621,000000,31.3214,31.9649,31.1508,31.7324,884338.97673479,0
+NFG.US,D,20070622,000000,31.5815,31.8378,31.3214,31.6328,1098456.1635818,0
+NFG.US,D,20070625,000000,31.6397,31.8161,31.2563,31.2563,906316.1562763,0
+NFG.US,D,20070626,000000,31.3982,31.4278,30.8877,30.9517,882085.45338476,0
+NFG.US,D,20070627,000000,30.7004,30.7074,30.3476,30.6689,1322712.6835387,0
+NFG.US,D,20070628,000000,30.732,30.9015,30.3476,30.4599,1507386.943519,0
+NFG.US,D,20070629,000000,30.4747,30.8689,30.4265,30.7478,1096904.7735764,0
+NFG.US,D,20070702,000000,30.9597,31.5243,30.9597,31.206,1139586.7696333,0
+NFG.US,D,20070703,000000,31.1676,31.2002,30.7478,30.9084,564297.06064415,0
+NFG.US,D,20070705,000000,30.9163,31.1873,30.732,30.9301,836870.90699838,0
+NFG.US,D,20070706,000000,30.8759,31.0917,30.663,30.9941,452311.86540789,0
+NFG.US,D,20070709,000000,31.0986,31.3549,31.0296,31.2563,478654.04155085,0
+NFG.US,D,20070710,000000,31.1203,31.3154,30.8759,30.9941,957735.2480411,0
+NFG.US,D,20070711,000000,31.0917,31.4278,30.8759,31.2928,882938.76861996,0
+NFG.US,D,20070712,000000,31.4781,31.7688,31.348,31.6259,617830.66959105,0
+NFG.US,D,20070713,000000,31.5904,31.9363,31.5411,31.7688,382728.6246056,0
+NFG.US,D,20070716,000000,31.7412,31.7688,31.348,31.3765,772220.86319198,0
+NFG.US,D,20070717,000000,31.3765,31.8831,31.2346,31.2563,979424.26881116,0
+NFG.US,D,20070718,000000,31.1735,31.755,31.1607,31.7324,1024926.973969,0
+NFG.US,D,20070719,000000,31.9649,32.6864,31.8673,32.6282,912372.56369474,0
+NFG.US,D,20070720,000000,32.6282,33.1663,32.5829,32.6538,1254111.6177039,0
+NFG.US,D,20070723,000000,32.7258,32.9899,32.6538,32.6538,712068.73429358,0
+NFG.US,D,20070724,000000,32.6696,32.6696,31.5047,31.681,720804.81535787,0
+NFG.US,D,20070725,000000,31.8989,32.2794,31.5243,32.0399,945901.46018363,0
+NFG.US,D,20070726,000000,31.9443,32.1876,31.2287,31.5904,1422724.0701061,0
+NFG.US,D,20070727,000000,31.343,31.5904,30.8827,30.9449,1857572.9051774,0
+NFG.US,D,20070730,000000,31.0434,31.5904,30.8927,31.3765,943224.83046846,0
+NFG.US,D,20070731,000000,31.5707,31.824,30.7162,30.7754,1513301.3008388,0
+NFG.US,D,20070801,000000,30.801,31.2346,30.4679,31.144,910263.11973044,0
+NFG.US,D,20070802,000000,31.1351,31.55,30.8759,31.4919,1128177.1027845,0
+NFG.US,D,20070803,000000,31.6328,32.4143,31.075,31.1676,1694026.5680778,0
+NFG.US,D,20070806,000000,31.2858,31.3923,29.2842,31.0296,1770658.5377016,0
+NFG.US,D,20070807,000000,30.8827,31.7776,30.658,31.5815,1117612.6340225,0
+NFG.US,D,20070808,000000,31.4958,32.643,31.2415,32.1147,1458083.3835798,0
+NFG.US,D,20070809,000000,31.5993,32.6696,31.206,31.2228,1433574.6683524,0
+NFG.US,D,20070810,000000,31.4367,31.5904,30.8601,31.3982,1338906.3947798,0
+NFG.US,D,20070813,000000,31.5589,31.5904,30.8827,30.9873,796164.42195563,0
+NFG.US,D,20070814,000000,30.9941,31.343,30.5063,30.5122,1023516.6194185,0
+NFG.US,D,20070815,000000,30.4984,30.9301,30.0125,30.1278,838984.40953693,0
+NFG.US,D,20070816,000000,29.8154,30.4747,29.0703,30.256,1741218.6547655,0
+NFG.US,D,20070817,000000,30.527,30.8827,30.0972,30.7004,1004920.2322239,0
+NFG.US,D,20070820,000000,30.7004,30.8827,30.0411,30.5408,691641.930114,0
+NFG.US,D,20070821,000000,30.3683,30.8374,30.3269,30.6176,605151.68364688,0
+NFG.US,D,20070822,000000,30.7911,31.2928,30.7162,31.2415,656990.83784612,0
+NFG.US,D,20070823,000000,31.3923,31.7324,31.214,31.6328,846450.15686225,0
+NFG.US,D,20070824,000000,31.5323,31.9443,31.4919,31.9443,326944.53623934,0
+NFG.US,D,20070827,000000,31.9443,31.9443,31.3214,31.4051,328637.97634345,0
+NFG.US,D,20070828,000000,31.2484,31.3923,30.527,30.6009,704606.03089894,0
+NFG.US,D,20070829,000000,30.8453,31.4919,30.8453,31.4849,445831.33698075,0
+NFG.US,D,20070830,000000,31.1676,31.8743,31.1676,31.348,778273.21203616,0
+NFG.US,D,20070831,000000,31.5904,31.7954,31.3154,31.4781,434702.72639851,0
+NFG.US,D,20070904,000000,31.5047,31.9255,31.2858,31.6328,591067.41637006,0
+NFG.US,D,20070905,000000,31.4525,31.6554,31.1508,31.4367,645865.27119456,0
+NFG.US,D,20070906,000000,31.5707,31.7856,31.3637,31.5707,586842.44058009,0
+NFG.US,D,20070907,000000,31.2287,31.4051,30.8877,31.0434,576276.95717447,0
+NFG.US,D,20070910,000000,31.1676,31.2002,30.6689,30.8226,725023.70328648,0
+NFG.US,D,20070911,000000,30.9449,31.1203,30.7162,30.8827,579515.69942269,0
+NFG.US,D,20070912,000000,30.8601,31.5175,30.8532,31.4051,514857.53846779,0
+NFG.US,D,20070913,000000,31.5904,31.681,31.1873,31.3716,444708.1265582,0
+NFG.US,D,20070914,000000,31.0434,31.4563,31.0296,31.3076,446400.55201874,0
+NFG.US,D,20070917,000000,31.2346,31.5411,31.1262,31.412,588530.80746638,0
+NFG.US,D,20070918,000000,31.5589,32.4075,31.4849,32.23,1029855.0977471,0
+NFG.US,D,20070919,000000,32.23,32.5977,32.1876,32.2626,893637.17033213,0
+NFG.US,D,20070920,000000,32.2566,32.4695,32.0605,32.1946,618251.74666906,0
+NFG.US,D,20070921,000000,32.3513,32.3513,32.0033,32.2438,944208.02007954,0
+NFG.US,D,20070924,000000,32.2488,32.3098,32.0871,32.2438,519366.61445498,0
+NFG.US,D,20070925,000000,32.0871,32.2931,32.0113,32.2714,616561.35049565,0
+NFG.US,D,20070926,000000,32.301,32.6538,32.23,32.5503,605850.77306073,0
+NFG.US,D,20070927,000000,32.7258,33.2186,32.6282,33.0263,671783.32632884,0
+NFG.US,D,20070928,000000,33.0865,33.3654,32.9367,33.2324,527819.60996562,0
+NFG.US,D,20071001,000000,33.2639,33.6778,33.1496,33.6315,614873.99825292,0
+NFG.US,D,20071002,000000,33.6778,33.7547,33.1043,33.6926,622901.85811129,0
+NFG.US,D,20071003,000000,33.5655,33.9124,33.3605,33.8474,537533.80742317,0
+NFG.US,D,20071004,000000,33.9666,33.9745,33.6089,33.8208,355823.32128601,0
+NFG.US,D,20071005,000000,33.9893,34.0761,33.6561,33.7754,542888.08149706,0
+NFG.US,D,20071008,000000,33.6631,33.8542,33.4738,33.5063,338776.29480969,0
+NFG.US,D,20071009,000000,33.6276,34.416,33.5871,34.416,494294.77205098,0
+NFG.US,D,20071010,000000,34.416,34.5787,34.1115,34.4949,662195.95931647,0
+NFG.US,D,20071011,000000,34.5707,34.9896,34.4387,34.7166,597964.96330096,0
+NFG.US,D,20071012,000000,34.3608,34.5008,33.0599,33.2382,1361314.797835,0
+NFG.US,D,20071015,000000,33.1801,33.4995,32.6282,33.2382,936182.18950828,0
+NFG.US,D,20071016,000000,33.3072,33.4925,32.9683,33.2639,683051.95772256,0
+NFG.US,D,20071017,000000,33.3723,33.3723,32.8312,33.257,852083.45791555,0
+NFG.US,D,20071018,000000,33.1939,33.4738,33.0391,33.3723,1065070.3318351,0
+NFG.US,D,20071019,000000,33.2382,33.2944,32.6696,32.6696,1511751.9401204,0
+NFG.US,D,20071022,000000,32.2566,32.918,32.2113,32.4656,648672.78992916,0
+NFG.US,D,20071023,000000,32.5503,32.783,32.2438,32.5503,791234.26889042,0
+NFG.US,D,20071024,000000,32.3986,32.7987,32.0871,32.7642,791093.23343538,0
+NFG.US,D,20071025,000000,32.8391,33.1387,32.6213,33.0806,984638.52207356,0
+NFG.US,D,20071026,000000,33.3526,33.4925,33.1269,33.3072,582330.32066221,0
+NFG.US,D,20071029,000000,33.3802,33.6276,33.2382,33.5438,575006.6234355,0
+NFG.US,D,20071030,000000,33.5133,33.9272,33.4127,33.5133,379067.7906358,0
+NFG.US,D,20071031,000000,33.6128,34.4318,33.5339,34.4239,749818.5479982,0
+NFG.US,D,20071101,000000,34.0051,34.4091,33.5871,34.0327,753763.48216521,0
+NFG.US,D,20071102,000000,34.0761,34.6289,33.806,34.5945,1380044.1033362,0
+NFG.US,D,20071105,000000,34.5087,34.5521,34.0267,34.3008,548947.53284618,0
+NFG.US,D,20071106,000000,34.354,34.828,34.1184,34.7698,435408.9183173,0
+NFG.US,D,20071107,000000,34.416,34.5649,33.5793,33.5793,679952.22164226,0
+NFG.US,D,20071108,000000,33.7547,34.3086,33.5793,34.2317,645719.16252171,0
+NFG.US,D,20071109,000000,34.3845,34.3845,33.1801,33.257,886641.20297577,0
+NFG.US,D,20071112,000000,33.2944,33.3526,32.3907,32.4765,815269.14557461,0
+NFG.US,D,20071113,000000,32.6341,33.3723,32.5977,33.2718,768828.90976597,0
+NFG.US,D,20071114,000000,33.4995,33.6699,32.8539,32.8904,686436.80864364,0
+NFG.US,D,20071115,000000,32.783,33.4009,32.7317,33.2382,757400.9793331,0
+NFG.US,D,20071116,000000,33.6009,33.6009,32.8628,33.1801,836453.88849462,0
+NFG.US,D,20071119,000000,33.0037,33.5063,33.0037,33.1269,550799.25734587,0
+NFG.US,D,20071120,000000,33.0511,33.5063,32.914,33.0511,899744.30992865,0
+NFG.US,D,20071121,000000,32.9367,33.5063,32.9367,33.2235,956605.94975718,0
+NFG.US,D,20071123,000000,33.3654,33.6315,33.2186,33.3802,292855.55650452,0
+NFG.US,D,20071126,000000,33.3004,33.7754,32.9535,33.0441,589650.97395824,0
+NFG.US,D,20071127,000000,33.0648,33.5133,32.8983,33.4009,1251292.9378901,0
+NFG.US,D,20071128,000000,33.5339,33.9952,33.3605,33.942,910827.26155062,0
+NFG.US,D,20071129,000000,33.8622,34.354,33.6867,34.1115,615293.0460438,0
+NFG.US,D,20071130,000000,34.1834,34.1903,33.5438,33.8276,647407.52940801,0
+NFG.US,D,20071203,000000,33.6128,34.2741,33.6128,34.0613,459779.64202032,0
+NFG.US,D,20071204,000000,33.876,34.3322,33.6867,34.1608,483584.19461606,0
+NFG.US,D,20071205,000000,34.5008,34.5787,34.146,34.2938,566834.6841914,0
+NFG.US,D,20071206,000000,34.1834,34.8201,34.1834,34.7422,1247208.9975553,0
+NFG.US,D,20071207,000000,34.8891,35.1276,34.623,34.7836,2461515.133699,0
+NFG.US,D,20071210,000000,34.7836,35.3366,34.6496,35.3188,1352428.5495236,0
+NFG.US,D,20071211,000000,35.4696,35.7002,34.6023,34.6289,636707.0984087,0
+NFG.US,D,20071212,000000,34.4456,34.9896,34.346,34.6023,1109527.9541246,0
+NFG.US,D,20071213,000000,34.5087,34.6861,34.0613,34.6861,751087.8670936,0
+NFG.US,D,20071214,000000,34.2879,34.5649,34.0681,34.1184,771404.07512499,0
+NFG.US,D,20071217,000000,34.0267,34.0761,33.6926,33.7468,769116.05389386,0
+NFG.US,D,20071218,000000,33.9952,33.9952,33.4995,33.806,721428.82114817,0
+NFG.US,D,20071219,000000,33.797,34.1036,33.7547,33.9617,560713.33958502,0
+NFG.US,D,20071220,000000,34.0761,34.1687,33.5557,33.8622,523736.68427425,0
+NFG.US,D,20071221,000000,34.1903,34.1903,33.6778,33.8474,1109919.6065393,0
+NFG.US,D,20071224,000000,33.9341,34.354,33.7212,34.2938,170442.869387,0
+NFG.US,D,20071226,000000,34.2081,34.2081,33.7754,33.868,412305.48442255,0
+NFG.US,D,20071227,000000,33.6867,33.806,33.2639,33.3162,458228.25201483,0
+NFG.US,D,20071228,000000,33.394,33.6089,33.257,33.4068,434422.68477555,0
+NFG.US,D,20071231,000000,33.4009,33.5271,33.0511,33.1387,538525.11418273,0
+NFG.US,D,20080102,000000,33.0511,33.2116,32.8391,33.0511,1173820.8433974,0
+NFG.US,D,20080103,000000,33.0441,33.2944,32.8697,32.8904,1010219.7155455,0
+NFG.US,D,20080104,000000,32.6538,32.783,32.4913,32.5888,800661.32222008,0
+NFG.US,D,20080107,000000,32.7317,32.7712,32.2852,32.6045,1016331.9283598,0
+NFG.US,D,20080108,000000,32.6627,33.1939,32.3168,32.3168,1110480.7044288,0
+NFG.US,D,20080109,000000,32.2566,32.5641,32.1019,32.4981,1330458.472487,0
+NFG.US,D,20080110,000000,32.4301,32.7564,32.2626,32.6124,796766.10558758,0
+NFG.US,D,20080111,000000,32.3513,32.5415,32.165,32.3513,720482.15870532,0
+NFG.US,D,20080114,000000,32.5415,32.7928,32.2852,32.3907,425544.55361265,0
+NFG.US,D,20080115,000000,32.301,32.4508,31.7856,31.959,993646.52761233,0
+NFG.US,D,20080116,000000,31.9443,31.9955,30.7004,30.7074,1836903.6011866,0
+NFG.US,D,20080117,000000,30.7162,30.8138,29.5788,29.5788,1717179.719507,0
+NFG.US,D,20080118,000000,29.6173,29.6932,28.7155,28.9087,1540805.2438597,0
+NFG.US,D,20080122,000000,27.7309,28.27,27.0036,28.0768,1915566.8872205,0
+NFG.US,D,20080123,000000,27.451,29.2704,27.451,29.227,2546257.1493097,0
+NFG.US,D,20080124,000000,29.4311,29.6754,29.1708,29.3551,1475407.4077484,0
+NFG.US,D,20080125,000000,29.8154,30.2914,29.3236,29.4123,1541345.0342343,0
+NFG.US,D,20080128,000000,29.3611,29.9287,29.3551,29.844,875470.99200751,0
+NFG.US,D,20080129,000000,29.9997,30.1328,29.8154,29.9613,865748.67740148,0
+NFG.US,D,20080130,000000,30.0815,30.527,29.9011,30.113,1108598.5406223,0
+NFG.US,D,20080131,000000,29.9445,30.7546,29.8805,30.6009,1636699.2068545,0
+NFG.US,D,20080201,000000,30.7074,30.9084,30.4471,30.9084,1200915.885063,0
+NFG.US,D,20080204,000000,30.7822,31.3844,30.5851,31.1735,876737.26717223,0
+NFG.US,D,20080205,000000,30.6748,30.8827,30.0638,30.0638,800424.91027026,0
+NFG.US,D,20080206,000000,30.1624,30.3476,29.773,29.8577,815743.99876138,0
+NFG.US,D,20080207,000000,29.5384,30.4127,29.5069,30.1712,846014.87477438,0
+NFG.US,D,20080208,000000,31.272,33.2876,31.272,32.6538,2544055.3727813,0
+NFG.US,D,20080211,000000,32.7396,32.7396,32.3306,32.6696,1193707.8572022,0
+NFG.US,D,20080212,000000,32.7712,32.9446,32.0931,32.2714,1201221.292775,0
+NFG.US,D,20080213,000000,32.5503,33.2639,32.3986,33.2639,943387.1734383,0
+NFG.US,D,20080214,000000,33.2452,33.4867,32.7712,32.8391,644026.73706117,0
+NFG.US,D,20080215,000000,32.7987,32.8539,32.3858,32.6538,589940.14737327,0
+NFG.US,D,20080219,000000,32.9367,33.6128,32.9367,33.461,832044.24757645,0
+NFG.US,D,20080220,000000,33.3654,33.942,33.3162,33.7922,804772.65793117,0
+NFG.US,D,20080221,000000,33.9203,34.0613,33.5339,33.5655,821379.3291018,0
+NFG.US,D,20080222,000000,33.6483,34.0465,33.2876,33.9745,825040.1630716,0
+NFG.US,D,20080225,000000,34.0051,34.4584,33.876,34.3934,1296311.6580692,0
+NFG.US,D,20080226,000000,34.3234,34.5451,34.2081,34.5087,811351.60678376,0
+NFG.US,D,20080227,000000,34.2879,34.5707,33.8907,34.0543,868988.43429326,0
+NFG.US,D,20080228,000000,33.9203,34.346,33.8976,34.1115,528103.71016283,0
+NFG.US,D,20080229,000000,33.7547,34.0267,33.3605,33.4009,954212.40559566,0
+NFG.US,D,20080303,000000,33.3654,34.0898,33.3162,33.7754,750742.8882827,0
+NFG.US,D,20080304,000000,33.4995,33.9893,33.0865,33.5339,1259601.8540151,0
+NFG.US,D,20080305,000000,33.7212,34.6289,33.5655,34.5008,1338797.8279187,0
+NFG.US,D,20080306,000000,34.3234,34.5945,33.7547,33.797,847295.35494896,0
+NFG.US,D,20080307,000000,33.5655,34.3608,33.3654,34.0829,1500804.9507357,0
+NFG.US,D,20080310,000000,34.0681,34.0681,33.1348,33.2186,941395.42812713,0
+NFG.US,D,20080311,000000,33.9124,33.9745,33.0865,33.4009,1072980.4930404,0
+NFG.US,D,20080312,000000,33.4364,33.7212,33.2452,33.2718,915218.63888467,0
+NFG.US,D,20080313,000000,32.9298,33.4433,32.6962,33.3654,1110775.9657052,0
+NFG.US,D,20080314,000000,33.5714,33.5714,32.8244,33.1427,1221284.8545596,0
+NFG.US,D,20080317,000000,32.5789,33.0115,32.4075,32.6864,1072916.570496,0
+NFG.US,D,20080318,000000,33.1663,33.7833,33.0115,33.7419,935721.54133137,0
+NFG.US,D,20080319,000000,33.5714,34.0395,32.6864,32.6864,1274819.4781501,0
+NFG.US,D,20080320,000000,32.6282,32.8046,31.4278,32.3769,1189827.8602233,0
+NFG.US,D,20080324,000000,32.6489,33.2786,32.6489,32.8697,1031934.1024046,0
+NFG.US,D,20080325,000000,32.8096,33.4511,32.8096,33.2718,734252.90112164,0
+NFG.US,D,20080326,000000,33.188,33.6483,33.1496,33.3447,946465.60200381,0
+NFG.US,D,20080327,000000,33.2786,33.6089,33.2324,33.2452,766157.35326861,0
+NFG.US,D,20080328,000000,33.2639,33.5497,33.1043,33.2324,618291.31776796,0
+NFG.US,D,20080331,000000,33.0806,33.5714,32.9811,33.5133,928248.69150112,0
+NFG.US,D,20080401,000000,33.6561,33.8622,33.3654,33.8622,547537.17829573,0
+NFG.US,D,20080402,000000,33.8148,34.3155,33.6985,34.2879,823725.18501593,0
+NFG.US,D,20080403,000000,34.1233,34.4318,33.7685,33.806,712367.03950066,0
+NFG.US,D,20080404,000000,33.9341,34.3234,33.8976,34.0613,688960.22718102,0
+NFG.US,D,20080407,000000,34.2396,34.6703,34.146,34.4515,628673.15068896,0
+NFG.US,D,20080408,000000,34.4663,35.985,34.416,35.8856,1073352.8672275,0
+NFG.US,D,20080409,000000,36.0333,36.4,35.446,35.4824,1048810.6687625,0
+NFG.US,D,20080410,000000,35.4104,35.7081,35.169,35.2616,676061.06358401,0
+NFG.US,D,20080411,000000,34.963,35.1759,34.6772,34.8132,798055.71755421,0
+NFG.US,D,20080414,000000,34.7422,35.1759,34.7422,35.0497,649128.36488826,0
+NFG.US,D,20080415,000000,35.3188,36.1555,35.2833,36.0146,844910.94257949,0
+NFG.US,D,20080416,000000,36.1969,37.3629,36.0708,37.3116,990521.42544299,0
+NFG.US,D,20080417,000000,37.2436,37.2702,36.4906,36.6187,500295.37407353,0
+NFG.US,D,20080418,000000,37.079,37.3333,36.8444,37.2831,545253.21563886,0
+NFG.US,D,20080421,000000,37.1303,37.2909,36.7035,36.9726,481320.52483041,0
+NFG.US,D,20080422,000000,36.8366,36.9726,36.5251,36.6661,332627.55482716,0
+NFG.US,D,20080423,000000,36.6857,37.082,36.4985,36.9726,579638.47129363,0
+NFG.US,D,20080424,000000,37.0573,37.4712,36.6789,37.1509,849085.18619139,0
+NFG.US,D,20080425,000000,37.2042,37.2505,36.8642,37.1628,484042.81350585,0
+NFG.US,D,20080428,000000,37.2565,37.8704,37.2377,37.2909,588257.86834835,0
+NFG.US,D,20080429,000000,37.1509,37.1815,36.4236,36.4719,562451.42400583,0
+NFG.US,D,20080430,000000,36.6089,36.9076,36.0146,36.332,604257.78266922,0
+NFG.US,D,20080501,000000,36.4906,36.7223,35.8934,36.2039,787699.25072225,0
+NFG.US,D,20080502,000000,37.1697,38.7357,36.6325,38.2558,2333404.2083403,0
+NFG.US,D,20080505,000000,38.3583,38.995,38.0873,38.8876,1084860.9545016,0
+NFG.US,D,20080506,000000,38.7457,39.6632,38.7121,39.3626,765254.3204989,0
+NFG.US,D,20080507,000000,39.3567,40.0378,39.2256,39.47,621933.88815365,0
+NFG.US,D,20080508,000000,39.6987,39.6987,39.1951,39.6178,582730.09022544,0
+NFG.US,D,20080509,000000,39.6129,39.6129,39.0926,39.4779,416664.39316264,0
+NFG.US,D,20080512,000000,39.47,40.1885,39.2581,40.1096,591655.90963572,0
+NFG.US,D,20080513,000000,40.0456,40.5847,39.8249,40.5,400739.56246532,0
+NFG.US,D,20080514,000000,40.5424,40.6921,40.2368,40.3009,357711.5729539,0
+NFG.US,D,20080515,000000,40.4792,41.0518,40.3935,40.7562,628387.02120462,0
+NFG.US,D,20080516,000000,41.5604,41.7861,41.2401,41.7398,594662.29850837,0
+NFG.US,D,20080519,000000,41.8433,41.9773,41.3071,41.5072,341811.09370206,0
+NFG.US,D,20080520,000000,41.4027,42.1676,41.4027,41.7014,424829.22990181,0
+NFG.US,D,20080521,000000,42.5519,45.2287,42.3951,43.9633,2856651.8344178,0
+NFG.US,D,20080522,000000,43.978,43.978,43.1836,43.5177,923007.04286255,0
+NFG.US,D,20080523,000000,43.4685,43.8863,42.6376,42.7066,689555.82295161,0
+NFG.US,D,20080527,000000,42.7904,43.5296,42.7904,43.2556,581227.40311089,0
+NFG.US,D,20080528,000000,43.4537,43.4971,42.8427,43.3975,416573.07524211,0
+NFG.US,D,20080529,000000,43.4015,43.6518,42.9659,42.9915,493288.24563799,0
+NFG.US,D,20080530,000000,42.9501,43.6724,42.6376,42.816,2457837.0507887,0
+NFG.US,D,20080602,000000,42.6376,42.8071,41.5298,41.9547,1419795.8087876,0
+NFG.US,D,20080603,000000,42.0059,42.2099,41.5949,41.9073,1178006.2480885,0
+NFG.US,D,20080604,000000,41.6934,42.0906,41.4165,41.6491,714868.13587969,0
+NFG.US,D,20080605,000000,41.6876,42.3617,41.4353,42.3528,1020285.9943188,0
+NFG.US,D,20080606,000000,42.3685,42.9915,41.8619,41.8619,780066.08720929,0
+NFG.US,D,20080609,000000,41.8541,42.5381,41.8541,42.1902,1409393.6829954,0
+NFG.US,D,20080610,000000,41.9931,42.0374,41.4865,41.9251,625162.48396625,0
+NFG.US,D,20080611,000000,41.9409,42.1823,41.5742,41.6491,699865.61617974,0
+NFG.US,D,20080612,000000,41.7861,41.7861,41.1258,41.3949,458444.37109343,0
+NFG.US,D,20080613,000000,41.6058,41.9005,40.7394,41.0598,748078.43429028,0
+NFG.US,D,20080616,000000,41.0046,41.6206,40.8902,41.5949,536900.66984081,0
+NFG.US,D,20080617,000000,41.6274,41.999,41.6206,41.8078,511822.73957542,0
+NFG.US,D,20080618,000000,41.6816,42.1212,41.6738,41.8837,659394.52844325,0
+NFG.US,D,20080619,000000,41.8353,42.0966,41.2174,41.3859,556325.00618165,0
+NFG.US,D,20080620,000000,41.3653,42.0828,40.9188,40.9622,1334388.1870006,0
+NFG.US,D,20080623,000000,41.2105,42.0966,41.0912,41.8767,731254.62939748,0
+NFG.US,D,20080624,000000,41.7625,41.8767,41.316,41.3859,702293.65822235,0
+NFG.US,D,20080625,000000,41.3949,41.657,40.6084,41.246,711167.73081099,0
+NFG.US,D,20080626,000000,40.7631,41.4165,40.3866,40.9917,739512.81334431,0
+NFG.US,D,20080627,000000,41.0666,41.4865,41.0598,41.2598,955913.96284825,0
+NFG.US,D,20080630,000000,41.3859,42.4513,41.316,42.2276,944412.97807895,0
+NFG.US,D,20080701,000000,41.8541,42.5095,41.4353,42.3321,826132.9341873,0
+NFG.US,D,20080702,000000,42.4021,42.8505,41.6274,41.7861,843551.32020712,0
+NFG.US,D,20080703,000000,41.7329,41.7763,40.3215,40.904,722171.54023517,0
+NFG.US,D,20080707,000000,40.9484,41.0666,39.5193,40.08,1028861.7617004,0
+NFG.US,D,20080708,000000,39.952,40.0524,38.4776,39.4129,983276.87041407,0
+NFG.US,D,20080709,000000,39.5094,40.3866,39.2413,40.1096,859640.5231614,0
+NFG.US,D,20080710,000000,40.154,40.5571,39.7322,40.1609,620866.48312698,0
+NFG.US,D,20080711,000000,39.9884,41.0598,39.8387,40.7394,1029211.8137291,0
+NFG.US,D,20080714,000000,41.039,41.4934,40.9484,41.246,769535.10168475,0
+NFG.US,D,20080715,000000,40.9484,41.106,39.9382,40.1096,784929.27379943,0
+NFG.US,D,20080716,000000,40.154,40.4073,38.4982,38.7357,858883.59906455,0
+NFG.US,D,20080717,000000,38.8185,38.9043,36.9795,37.2377,1109579.7009463,0
+NFG.US,D,20080718,000000,37.0051,37.9188,36.4236,37.1303,1494347.7591104,0
+NFG.US,D,20080721,000000,37.1757,37.9394,36.8444,37.831,653300.57921304,0
+NFG.US,D,20080722,000000,37.6457,38.0873,36.5409,36.6631,1093947.0875947,0
+NFG.US,D,20080723,000000,36.5715,36.9076,36.0008,36.1773,927661.21287903,0
+NFG.US,D,20080724,000000,36.1969,36.8888,35.4696,35.9407,684527.24946094,0
+NFG.US,D,20080725,000000,35.9407,36.4,35.0753,35.1759,1091468.313374,0
+NFG.US,D,20080728,000000,35.1828,35.7643,34.9276,35.5839,807936.31655584,0
+NFG.US,D,20080729,000000,35.4883,35.5681,34.5707,35.1552,764256.92587797,0
+NFG.US,D,20080730,000000,35.1828,35.9496,34.9276,35.85,962088.06891982,0
+NFG.US,D,20080731,000000,35.7002,35.9496,34.9778,35.3434,806772.52039083,0
+NFG.US,D,20080801,000000,35.5139,35.9545,34.6772,34.7028,801974.27098862,0
+NFG.US,D,20080804,000000,34.6358,34.8516,33.5557,33.8622,826474.86906752,0
+NFG.US,D,20080805,000000,34.0543,34.5945,33.4925,34.5451,1248725.8896797,0
+NFG.US,D,20080806,000000,34.5707,35.5218,34.5707,35.4528,1017716.9168212,0
+NFG.US,D,20080807,000000,35.3366,36.0077,35.0054,35.5514,1106297.3290249,0
+NFG.US,D,20080808,000000,34.1765,34.6496,32.4301,32.9751,2569651.7859066,0
+NFG.US,D,20080811,000000,33.0441,33.5793,32.6913,33.5063,1733334.8742928,0
+NFG.US,D,20080812,000000,33.5793,34.0189,33.4738,33.8276,1021010.4498217,0
+NFG.US,D,20080813,000000,33.876,34.354,33.3605,34.2613,850776.59700837,0
+NFG.US,D,20080814,000000,34.0109,34.1036,33.3802,33.6985,657613.82899286,0
+NFG.US,D,20080815,000000,33.7064,33.9952,33.394,33.6778,726506.09752979,0
+NFG.US,D,20080818,000000,33.7212,34.0898,33.2876,33.3072,902640.10265309,0
+NFG.US,D,20080819,000000,33.3072,34.0051,33.3072,33.9272,497335.65880471,0
+NFG.US,D,20080820,000000,33.942,34.2396,33.5655,33.8542,883361.87498509,0
+NFG.US,D,20080821,000000,33.797,34.4032,33.7143,34.2396,1151570.7247378,0
+NFG.US,D,20080822,000000,34.2012,34.3934,33.736,34.1184,735780.95432522,0
+NFG.US,D,20080825,000000,33.9558,34.1953,33.3162,33.4068,683131.09992036,0
+NFG.US,D,20080826,000000,33.3723,33.9745,33.3654,33.4925,1114922.813941,0
+NFG.US,D,20080827,000000,33.7291,34.2012,33.6483,33.9045,647362.88509129,0
+NFG.US,D,20080828,000000,34.0829,34.281,33.3605,34.0395,403433.44112102,0
+NFG.US,D,20080829,000000,34.0977,34.2396,33.3723,33.5871,461840.38309368,0
+NFG.US,D,20080902,000000,33.4738,33.4738,32.4765,32.7484,857157.69036648,0
+NFG.US,D,20080903,000000,32.4823,33.12,32.2626,32.5583,1034646.2446444,0
+NFG.US,D,20080904,000000,32.6489,32.8844,31.8457,32.4301,1130048.1055119,0
+NFG.US,D,20080905,000000,32.4656,32.643,31.1351,32.16,1559598.4719052,0
+NFG.US,D,20080908,000000,32.6627,32.7258,31.9443,32.3444,995077.175034,0
+NFG.US,D,20080909,000000,32.0605,32.1315,30.5812,30.5812,1458585.6321427,0
+NFG.US,D,20080910,000000,30.7388,31.6486,30.3762,31.412,1641874.9036616,0
+NFG.US,D,20080911,000000,31.2228,31.959,30.663,31.7776,1166223.1924091,0
+NFG.US,D,20080912,000000,31.4711,33.257,31.4711,33.0115,964284.77223041,0
+NFG.US,D,20080915,000000,31.9314,32.7198,31.0818,31.959,1649352.8267096,0
+NFG.US,D,20080916,000000,31.2228,32.5583,30.5063,32.438,2160221.8013373,0
+NFG.US,D,20080917,000000,32.2438,32.6341,31.1075,32.1236,2082666.5060725,0
+NFG.US,D,20080918,000000,32.3858,33.6089,31.8457,33.3004,1749839.0664637,0
+NFG.US,D,20080919,000000,33.7922,35.6341,33.7291,34.2554,1628944.2861142,0
+NFG.US,D,20080922,000000,34.4663,34.5008,32.8904,33.0441,1111354.3125353,0
+NFG.US,D,20080923,000000,33.0263,33.5714,32.16,32.3858,1250756.1914461,0
+NFG.US,D,20080924,000000,32.4765,32.8844,31.7324,31.9097,1221387.3335593,0
+NFG.US,D,20080925,000000,31.9314,32.3384,31.6259,31.8743,1315730.9211922,0
+NFG.US,D,20080926,000000,31.2642,31.6702,30.7754,31.6397,889292.46660191,0
+NFG.US,D,20080929,000000,30.9163,31.1873,27.7999,28.2188,1303170.6485448,0
+NFG.US,D,20080930,000000,28.6426,29.9445,28.1488,29.9445,1219458.4961489,0
+NFG.US,D,20081001,000000,29.574,29.8075,28.9934,29.574,801881.93842453,0
+NFG.US,D,20081002,000000,29.227,29.4311,28.0454,28.07,999102.26604237,0
+NFG.US,D,20081003,000000,28.1902,29.8075,28.0197,28.4179,1766959.1472764,0
+NFG.US,D,20081006,000000,27.6856,27.6856,24.9043,26.8725,2162437.7828755,0
+NFG.US,D,20081007,000000,27.2687,27.8197,25.5854,25.6129,1793370.3191816,0
+NFG.US,D,20081008,000000,25.0896,26.2791,23.896,25.2808,2149053.6196561,0
+NFG.US,D,20081009,000000,25.3665,25.9904,22.465,22.465,1375813.0396848,0
+NFG.US,D,20081010,000000,21.4647,22.0245,19.2166,20.7994,2304303.2163537,0
+NFG.US,D,20081013,000000,21.5859,24.4638,21.312,24.4638,1155634.3722016,0
+NFG.US,D,20081014,000000,25.2029,25.9392,22.9657,24.1583,1445812.2843474,0
+NFG.US,D,20081015,000000,23.7798,23.7887,21.8924,22.2196,1347737.8523389,0
+NFG.US,D,20081016,000000,22.396,23.6832,21.172,23.6043,1435315.7967039,0
+NFG.US,D,20081017,000000,23.3619,25.2503,22.8838,24.1671,2075772.0030723,0
+NFG.US,D,20081020,000000,24.7397,26.5985,24.6185,26.4852,1095134.2205616,0
+NFG.US,D,20081021,000000,26.0772,26.9553,25.5568,25.9126,932787.19215159,0
+NFG.US,D,20081022,000000,25.1586,25.2729,23.5275,24.1987,835471.71352711,0
+NFG.US,D,20081023,000000,24.4716,25.6927,23.2722,24.38,1711729.0542948,0
+NFG.US,D,20081024,000000,22.7223,24.0804,22.4138,23.7255,1522597.465149,0
+NFG.US,D,20081027,000000,23.5216,23.904,22.334,22.334,879327.65218467,0
+NFG.US,D,20081028,000000,22.8928,23.9384,21.7229,23.9158,1452875.2181787,0
+NFG.US,D,20081029,000000,24.2145,25.2237,23.9522,24.447,1705190.6911846,0
+NFG.US,D,20081030,000000,24.8531,25.9126,23.9582,25.8672,1318678.4607383,0
+NFG.US,D,20081031,000000,25.6987,26.0476,24.9871,25.6927,1062071.0454674,0
+NFG.US,D,20081103,000000,25.4198,25.946,25.061,25.1881,739606.16055197,0
+NFG.US,D,20081104,000000,25.881,26.5158,25.5184,25.9835,1012654.860093,0
+NFG.US,D,20081105,000000,25.6129,26.2092,25.1793,25.3665,667815.05535992,0
+NFG.US,D,20081106,000000,25.2099,25.407,23.4674,23.6191,638927.13852121,0
+NFG.US,D,20081107,000000,23.629,24.2223,22.5665,23.2062,1514043.0052822,0
+NFG.US,D,20081110,000000,23.5876,24.0942,22.871,23.4979,1150558.1104635,0
+NFG.US,D,20081111,000000,23.2131,23.218,22.3616,22.6691,677028.0188981,0
+NFG.US,D,20081112,000000,22.2068,22.2423,20.7097,20.9906,1039598.7198679,0
+NFG.US,D,20081113,000000,21.0399,23.2565,20.5669,23.2565,1136509.3557114,0
+NFG.US,D,20081114,000000,22.9726,23.6123,22.0935,22.6877,930180.57284217,0
+NFG.US,D,20081117,000000,22.4729,23.351,22.1427,22.6395,878700.60246368,0
+NFG.US,D,20081118,000000,22.6877,23.2062,21.8136,22.877,898122.90951741,0
+NFG.US,D,20081119,000000,22.8228,23.426,21.374,21.3819,982564.59063392,0
+NFG.US,D,20081120,000000,21.2055,21.2696,19.1762,19.3162,1324844.4496614,0
+NFG.US,D,20081121,000000,19.67,21.5475,19.4739,21.5475,1302760.7325459,0
+NFG.US,D,20081124,000000,21.781,23.0711,21.3001,22.6759,950025.98626102,0
+NFG.US,D,20081125,000000,22.877,23.1067,21.9673,22.871,1000424.346603,0
+NFG.US,D,20081126,000000,22.3546,23.0711,22.0067,22.9234,1085245.5044115,0
+NFG.US,D,20081128,000000,22.8474,23.0909,22.0935,23.0909,484060.06244639,0
+NFG.US,D,20081201,000000,22.465,22.7144,20.8516,20.9266,1109559.4080751,0
+NFG.US,D,20081202,000000,21.2055,21.6667,20.7826,21.6253,770363.05083091,0
+NFG.US,D,20081203,000000,21.2124,21.7928,20.6073,21.7081,875064.11993936,0
+NFG.US,D,20081204,000000,21.5711,21.6017,19.4581,19.9981,904937.25567627,0
+NFG.US,D,20081205,000000,19.6768,20.7097,19.0491,20.6555,1132355.4049707,0
+NFG.US,D,20081208,000000,21.0133,21.921,20.9985,21.2922,1295465.4453389,0
+NFG.US,D,20081209,000000,21.4332,21.9348,20.7758,21.1779,1078523.4908167,0
+NFG.US,D,20081210,000000,21.5179,22.1635,21.3296,22.1073,1052884.4626618,0
+NFG.US,D,20081211,000000,21.0557,22.6553,20.9561,21.4184,777382.35498919,0
+NFG.US,D,20081212,000000,21.0685,21.7308,20.5313,21.5711,696212.89935844,0
+NFG.US,D,20081215,000000,21.7022,22.2275,20.898,21.3248,702859.82932965,0
+NFG.US,D,20081216,000000,21.4647,22.2758,21.4046,22.2196,728087.92684213,0
+NFG.US,D,20081217,000000,21.921,22.3546,21.6855,22.0737,763298.08771238,0
+NFG.US,D,20081218,000000,22.1831,22.2482,21.3454,21.6667,980995.95168787,0
+NFG.US,D,20081219,000000,21.7761,22.1831,21.1414,21.3908,1390809.4715234,0
+NFG.US,D,20081222,000000,21.306,21.7446,20.6772,21.0477,852064.17968789,0
+NFG.US,D,20081223,000000,21.3001,21.4647,20.6141,20.758,708942.61748068,0
+NFG.US,D,20081224,000000,20.6644,20.9344,20.4259,20.9344,273125.81245167,0
+NFG.US,D,20081226,000000,20.9798,21.1917,20.6447,21.1917,328587.24416537,0
+NFG.US,D,20081229,000000,21.1109,21.3001,20.7383,21.0853,621230.74016555,0
+NFG.US,D,20081230,000000,21.3001,21.6707,21.0064,21.647,600322.99493783,0
+NFG.US,D,20081231,000000,21.7022,22.3192,21.5543,22.2423,450066.45920635,0
+NFG.US,D,20090102,000000,22.3044,23.0869,22.1911,22.9726,345332.92150393,0
+NFG.US,D,20090105,000000,22.9006,23.2565,22.6877,23.2417,641299.37516793,0
+NFG.US,D,20090106,000000,23.5965,23.7255,22.9006,23.0386,745125.82152639,0
+NFG.US,D,20090107,000000,22.8474,22.8474,21.9437,22.1073,510567.62548988,0
+NFG.US,D,20090108,000000,21.8678,22.4463,21.6175,22.4354,774098.96842426,0
+NFG.US,D,20090109,000000,22.4216,22.4216,21.5179,21.7998,555225.13256101,0
+NFG.US,D,20090112,000000,21.7525,21.9042,21.0853,21.3001,496240.85840188,0
+NFG.US,D,20090113,000000,21.2242,21.4046,20.8901,21.2311,860041.30736818,0
+NFG.US,D,20090114,000000,21.0281,21.1109,20.1627,20.345,772731.2289034,0
+NFG.US,D,20090115,000000,20.4259,20.4259,19.3447,20.1677,1301327.0411936,0
+NFG.US,D,20090116,000000,20.345,20.964,20.2524,20.6644,985609.5359619,0
+NFG.US,D,20090120,000000,20.5373,20.9798,19.7074,19.807,868073.22580081,0
+NFG.US,D,20090121,000000,19.9765,20.7906,19.7438,20.7245,1175071.8989088,0
+NFG.US,D,20090122,000000,20.5441,20.5964,19.8779,20.3254,894841.5522396,0
+NFG.US,D,20090123,000000,20.0199,20.7994,19.7902,20.7324,612482.48337852,0
+NFG.US,D,20090126,000000,20.8596,21.6017,20.8596,21.3908,691249.26305571,0
+NFG.US,D,20090127,000000,21.3819,21.9437,21.1631,21.7081,489722.78816298,0
+NFG.US,D,20090128,000000,21.9673,22.1911,21.7928,22.0855,555023.21849228,0
+NFG.US,D,20090129,000000,21.8057,22.0333,21.3681,21.5603,531017.76647139,0
+NFG.US,D,20090130,000000,21.7604,22.0245,21.1039,21.2696,702677.19348858,0
+NFG.US,D,20090202,000000,21.0399,21.5929,20.8674,21.4726,886448.4206991,0
+NFG.US,D,20090203,000000,21.7081,22.0855,21.3908,21.8984,885650.91085978,0
+NFG.US,D,20090204,000000,21.9594,22.3398,21.7525,22.0333,609257.94614016,0
+NFG.US,D,20090205,000000,21.9742,22.5951,21.7022,22.4463,776012.5861812,0
+NFG.US,D,20090206,000000,23.0445,24.1011,22.6819,23.7502,1239315.070647,0
+NFG.US,D,20090209,000000,23.6487,23.9522,23.2505,23.829,905257.88304169,0
+NFG.US,D,20090210,000000,23.9444,24.38,23.3698,23.4762,1029811.4680739,0
+NFG.US,D,20090211,000000,23.5334,23.8044,23.0869,23.3097,734057.07491428,0
+NFG.US,D,20090212,000000,23.1559,23.7345,22.7932,23.6675,697274.21652374,0
+NFG.US,D,20090213,000000,23.6339,24.0498,23.5541,23.7502,662489.19130574,0
+NFG.US,D,20090217,000000,23.0229,23.218,22.6819,22.7735,1058995.6608326,0
+NFG.US,D,20090218,000000,23.0386,23.0386,22.6169,22.809,1251331.4943455,0
+NFG.US,D,20090219,000000,23.1293,23.351,22.8928,22.9588,739885.18753138,0
+NFG.US,D,20090220,000000,22.4966,23.1243,22.0737,22.6021,1152807.5752393,0
+NFG.US,D,20090223,000000,22.8554,23.0307,21.7081,21.7761,802408.53843293,0
+NFG.US,D,20090224,000000,21.8984,22.5212,21.6253,22.4216,890176.22114395,0
+NFG.US,D,20090225,000000,22.2709,22.5123,21.8875,22.1269,759242.55739717,0
+NFG.US,D,20090226,000000,22.327,22.6237,21.7446,21.7928,670978.71398459,0
+NFG.US,D,20090227,000000,21.2183,22.2482,20.9561,21.5179,827660.98739088,0
+NFG.US,D,20090302,000000,21.0685,21.2242,20.0671,20.1815,781073.62826583,0
+NFG.US,D,20090303,000000,20.418,20.5087,19.601,19.7704,828107.43055794,0
+NFG.US,D,20090304,000000,19.1614,20.6506,19.1614,20.3322,772021.99305393,0
+NFG.US,D,20090305,000000,19.9765,20.1204,19.3014,19.4679,665055.22487271,0
+NFG.US,D,20090306,000000,19.5813,20.2968,18.9347,19.261,938779.67702565,0
+NFG.US,D,20090309,000000,19.1397,19.6572,18.9465,19.2088,583911.13533099,0
+NFG.US,D,20090310,000000,19.4137,19.8907,19.3014,19.8276,719765.82035092,0
+NFG.US,D,20090311,000000,19.8641,19.9705,19.2088,19.4433,674882.04776558,0
+NFG.US,D,20090312,000000,19.3309,19.807,18.9673,19.7074,917562.46551168,0
+NFG.US,D,20090313,000000,19.8641,20.076,19.6848,20.0533,680344.88870055,0
+NFG.US,D,20090316,000000,20.1746,20.7383,19.9981,20.2604,620952.7278297,0
+NFG.US,D,20090317,000000,20.4663,20.7324,19.8779,20.7324,721289.81498025,0
+NFG.US,D,20090318,000000,20.7324,21.1858,20.0247,20.9867,718383.87582019,0
+NFG.US,D,20090319,000000,21.4332,21.9594,21.0763,21.7525,745483.99070359,0
+NFG.US,D,20090320,000000,21.8924,22.0787,21.2863,21.3296,738407.86650588,0
+NFG.US,D,20090323,000000,21.7446,22.4296,21.6667,22.4216,755098.75309211,0
+NFG.US,D,20090324,000000,22.3192,22.3468,21.7928,21.8875,657326.68486496,0
+NFG.US,D,20090325,000000,21.9969,22.4966,21.8057,22.3398,732781.6679575,0
+NFG.US,D,20090326,000000,22.5951,23.2505,22.5665,23.2505,1185212.2466621,0
+NFG.US,D,20090327,000000,22.8928,23.0643,22.6315,22.7932,905897.10848542,0
+NFG.US,D,20090330,000000,22.2709,22.3546,21.5415,21.852,1154006.8839289,0
+NFG.US,D,20090331,000000,22.0097,22.1269,21.7022,21.7761,627663.58034529,0
+NFG.US,D,20090401,000000,21.4469,22.1131,21.1779,22.0067,894131.30174657,0
+NFG.US,D,20090402,000000,22.396,22.9913,22.1753,22.4601,666840.9975409,0
+NFG.US,D,20090403,000000,22.3892,22.6237,22.1979,22.5616,431527.90669466,0
+NFG.US,D,20090406,000000,22.3113,22.5863,21.7229,22.0935,513967.69606438,0
+NFG.US,D,20090407,000000,21.8452,22.3398,21.7692,22.0935,548339.76135285,0
+NFG.US,D,20090408,000000,22.2482,22.3113,21.7692,22.2275,360542.42849041,0
+NFG.US,D,20090409,000000,22.809,22.9657,22.2344,22.5281,448908.7509027,0
+NFG.US,D,20090413,000000,22.4138,22.5735,22.0855,22.5123,329882.94399337,0
+NFG.US,D,20090414,000000,22.1753,22.4808,21.859,22.1635,409385.34025263,0
+NFG.US,D,20090415,000000,22.2709,22.7656,22.2196,22.7548,598273.41494365,0
+NFG.US,D,20090416,000000,22.9529,23.1885,22.6937,22.9657,539267.83326972,0
+NFG.US,D,20090417,000000,22.9529,23.1795,22.809,23.1243,444465.62674702,0
+NFG.US,D,20090420,000000,22.7548,22.9234,22.2984,22.3468,426514.55285743,0
+NFG.US,D,20090421,000000,22.3192,22.9844,22.3192,22.9086,388494.84396545,0
+NFG.US,D,20090422,000000,22.7469,22.9302,22.5123,22.5331,409221.98263923,0
+NFG.US,D,20090423,000000,22.6553,22.7006,22.2275,22.5419,442608.82902951,0
+NFG.US,D,20090424,000000,22.8838,22.9844,22.4966,22.877,395461.38665853,0
+NFG.US,D,20090427,000000,22.6877,23.4092,22.6877,23.2131,639411.12350003,0
+NFG.US,D,20090428,000000,23.0801,23.5679,22.9391,23.2347,562093.25482863,0
+NFG.US,D,20090429,000000,23.4674,23.896,23.2949,23.49,429016.66388001,0
+NFG.US,D,20090430,000000,23.6901,24.2607,23.2062,23.218,651718.7499007,0
+NFG.US,D,20090501,000000,23.1491,23.6339,22.8386,23.5876,1011255.6666217,0
+NFG.US,D,20090504,000000,23.6191,24.3366,23.5541,24.3209,813493.51934204,0
+NFG.US,D,20090505,000000,24.2607,24.38,23.426,23.6675,511945.51144637,0
+NFG.US,D,20090506,000000,23.9582,24.1011,23.2722,23.5334,880224.59709301,0
+NFG.US,D,20090507,000000,23.6123,23.8646,23.1243,23.2347,622171.31474703,0
+NFG.US,D,20090508,000000,23.5541,23.829,23.4014,23.426,845070.24161865,0
+NFG.US,D,20090511,000000,23.1067,23.4014,23.0711,23.1638,428427.1559708,0
+NFG.US,D,20090512,000000,23.3185,23.4408,22.946,23.0711,377983.13666858,0
+NFG.US,D,20090513,000000,22.8554,23.1421,22.327,22.3398,500940.68737862,0
+NFG.US,D,20090514,000000,22.4049,22.5212,22.0787,22.4532,521860.60832908,0
+NFG.US,D,20090515,000000,22.3468,22.3468,21.6923,21.8737,381878.35330108,0
+NFG.US,D,20090518,000000,22.0737,22.2709,21.8875,22.2275,405372.424967,0
+NFG.US,D,20090519,000000,22.1635,22.7469,22.0993,22.6079,705163.0702142,0
+NFG.US,D,20090520,000000,22.8386,23.3934,22.8139,23.0987,918034.27476777,0
+NFG.US,D,20090521,000000,22.9529,22.9588,22.3546,22.5419,487098.91991301,0
+NFG.US,D,20090522,000000,22.5616,22.8474,22.4296,22.4532,304181.00793769,0
+NFG.US,D,20090526,000000,22.1979,23.2722,22.0787,23.1067,476413.70856712,0
+NFG.US,D,20090527,000000,23.1353,23.2417,22.4601,22.4808,488107.47561311,0
+NFG.US,D,20090528,000000,22.6553,23.49,22.3774,23.426,1297483.5713827,0
+NFG.US,D,20090529,000000,23.5876,23.8448,23.1491,23.8044,666035.37055309,0
+NFG.US,D,20090601,000000,24.0942,24.7752,24.0942,24.7269,597586.50125254,0
+NFG.US,D,20090602,000000,24.5308,24.9457,24.4558,24.6609,709638.66296385,0
+NFG.US,D,20090603,000000,24.5308,24.6185,23.49,23.7591,579992.58189658,0
+NFG.US,D,20090604,000000,23.9236,24.0567,23.7187,23.8872,695128.24539122,0
+NFG.US,D,20090605,000000,24.2223,24.3711,23.7433,24.3711,1023594.7469728,0
+NFG.US,D,20090608,000000,24.3071,24.4776,23.8646,24.3366,478743.33018426,0
+NFG.US,D,20090609,000000,24.5002,24.6007,24.3159,24.4864,753454.01587896,0
+NFG.US,D,20090610,000000,24.6934,24.8255,24.4007,24.7979,607821.21085711,0
+NFG.US,D,20090611,000000,24.8255,25.5784,24.7269,25.3202,523127.89813737,0
+NFG.US,D,20090612,000000,25.1517,25.337,24.7979,25.3291,557166.14569411,0
+NFG.US,D,20090615,000000,25.0738,25.0738,24.3504,24.6185,665155.6745853,0
+NFG.US,D,20090616,000000,24.7979,25.3143,24.6441,25.2503,1411523.4198309,0
+NFG.US,D,20090617,000000,25.1517,25.8327,25.0028,25.6927,1349552.0350269,0
+NFG.US,D,20090618,000000,25.7341,26.4635,25.6011,26.4438,1193327.3658668,0
+NFG.US,D,20090619,000000,26.3659,26.6981,25.4592,25.8219,1374499.0762728,0
+NFG.US,D,20090622,000000,25.5784,25.7065,24.652,24.8452,950820.45216966,0
+NFG.US,D,20090623,000000,24.9338,24.9871,24.4943,24.6234,851871.3974112,0
+NFG.US,D,20090624,000000,24.7329,24.8452,24.3554,24.4716,583371.34495629,0
+NFG.US,D,20090625,000000,24.4214,25.5272,24.2391,25.4868,945438.7827196,0
+NFG.US,D,20090626,000000,25.3202,25.4198,24.79,25.3725,1517693.6928164,0
+NFG.US,D,20090629,000000,25.4996,25.8002,25.2857,25.5716,582270.45669209,0
+NFG.US,D,20090630,000000,25.6632,25.8672,25.2167,25.6129,847607.86516589,0
+NFG.US,D,20090701,000000,25.8219,26.2467,25.8219,25.9835,477716.51090005,0
+NFG.US,D,20090702,000000,25.5854,25.6445,24.8452,24.9536,504510.20342788,0
+NFG.US,D,20090706,000000,24.8866,24.8866,24.3632,24.7752,549847.5216852,0
+NFG.US,D,20090707,000000,24.7604,24.8668,24.2913,24.5072,686850.78321672,0
+NFG.US,D,20090708,000000,24.4943,24.79,23.973,24.1779,518335.73659653,0
+NFG.US,D,20090709,000000,24.4776,24.7604,24.1385,24.5791,449583.48887108,0
+NFG.US,D,20090710,000000,24.3859,24.8048,24.2854,24.7013,467643.12962175,0
+NFG.US,D,20090713,000000,24.8255,25.1733,24.5308,25.1389,637849.58705892,0
+NFG.US,D,20090714,000000,24.9122,25.6129,24.9043,25.6129,520811.46688652,0
+NFG.US,D,20090715,000000,25.8219,26.5788,25.8219,26.5581,907942.62990535,0
+NFG.US,D,20090716,000000,26.6369,27.2293,26.3925,27.111,934977.80760081,0
+NFG.US,D,20090717,000000,27.3978,27.7565,26.972,27.4283,1079498.5632792,0
+NFG.US,D,20090720,000000,26.9178,27.8847,26.9178,27.7565,643238.35901391,0
+NFG.US,D,20090721,000000,27.8353,28.1606,27.6254,28.0197,449945.71662253,0
+NFG.US,D,20090722,000000,27.7763,28.3045,27.7014,28.1705,427036.07964802,0
+NFG.US,D,20090723,000000,28.132,29.0132,28.132,28.4878,866638.51980488,0
+NFG.US,D,20090724,000000,28.545,28.9422,28.3823,28.9422,331026.44728715,0
+NFG.US,D,20090727,000000,28.9422,29.021,28.679,28.9934,322140.19897577,0
+NFG.US,D,20090728,000000,28.817,29.0062,28.4031,28.752,398986.25839108,0
+NFG.US,D,20090729,000000,28.5016,28.6712,28.1833,28.5874,503100.863521,0
+NFG.US,D,20090730,000000,28.8299,29.1768,28.3961,28.6879,405983.240391,0
+NFG.US,D,20090731,000000,28.5746,29.1432,28.3961,28.8101,421470.75971334,0
+NFG.US,D,20090803,000000,28.9155,29.4981,28.7046,29.3236,436124.24202813,0
+NFG.US,D,20090804,000000,29.2704,29.6054,28.9855,29.5069,438005.39119111,0
+NFG.US,D,20090805,000000,29.4833,29.5276,28.7214,28.8505,417614.09953618,0
+NFG.US,D,20090806,000000,28.9934,29.086,28.5016,28.8437,482906.41271699,0
+NFG.US,D,20090807,000000,28.9303,32.4508,28.9303,31.7412,1811942.3549308,0
+NFG.US,D,20090810,000000,31.8831,34.5649,31.6554,32.0665,750784.48866872,0
+NFG.US,D,20090811,000000,31.7472,31.9255,31.1873,31.3549,821044.49672652,0
+NFG.US,D,20090812,000000,31.2563,32.237,31.2563,31.9728,498860.66807761,0
+NFG.US,D,20090813,000000,32.2626,32.4459,31.348,31.9363,296231.27563355,0
+NFG.US,D,20090814,000000,31.9955,32.1532,31.3361,31.6752,369639.72266259,0
+NFG.US,D,20090817,000000,31.1922,31.4781,30.8305,31.002,434242.07822161,0
+NFG.US,D,20090818,000000,31.1834,31.3076,30.8689,31.2228,396797.67222899,0
+NFG.US,D,20090819,000000,30.7546,31.9807,30.7241,31.681,564869.31961282,0
+NFG.US,D,20090820,000000,31.5096,32.5789,31.5096,32.5789,796859.45279524,0
+NFG.US,D,20090821,000000,32.7258,33.0323,32.4913,33.0037,840954.84733331,0
+NFG.US,D,20090824,000000,33.1722,33.4689,32.9249,33.12,324125.85642557,0
+NFG.US,D,20090825,000000,33.2944,33.3319,32.5888,32.6489,437138.88558961,0
+NFG.US,D,20090826,000000,32.6962,33.0323,32.2626,32.643,429188.13864191,0
+NFG.US,D,20090827,000000,31.5411,32.2044,31.2858,32.0447,604807.71947954,0
+NFG.US,D,20090828,000000,32.3513,32.3572,31.7038,32.3513,1006511.1933283,0
+NFG.US,D,20090831,000000,31.9955,32.1147,31.1607,31.7244,700491.65125717,0
+NFG.US,D,20090901,000000,31.6328,31.6486,30.7546,30.8601,784999.28420517,0
+NFG.US,D,20090902,000000,30.7162,31.2002,30.5812,31.0434,587551.67642956,0
+NFG.US,D,20090903,000000,31.2858,31.3923,30.4827,30.8927,445554.33928847,0
+NFG.US,D,20090904,000000,30.9597,31.4711,30.7754,31.3923,307820.5343927,0
+NFG.US,D,20090908,000000,31.7244,32.0033,31.6634,31.8536,599373.28856428,0
+NFG.US,D,20090909,000000,31.9048,32.1019,31.688,31.824,247051.50220893,0
+NFG.US,D,20090910,000000,31.7186,31.9255,31.4367,31.9255,318329.19775887,0
+NFG.US,D,20090911,000000,31.8989,32.5641,31.7954,32.0743,478917.84887684,0
+NFG.US,D,20090914,000000,31.7628,32.3986,31.6554,32.3986,451357.08581653,0
+NFG.US,D,20090915,000000,32.3513,32.9249,32.3513,32.8391,367396.34574817,0
+NFG.US,D,20090916,000000,32.9446,33.7143,32.7041,33.4009,627067.9845747,0
+NFG.US,D,20090917,000000,33.252,34.1233,33.252,33.9558,598060.33979574,0
+NFG.US,D,20090918,000000,34.0465,34.2879,33.7922,33.9508,498050.98251555,0
+NFG.US,D,20090921,000000,32.5277,33.4206,32.2488,33.3654,724675.68054489,0
+NFG.US,D,20090922,000000,33.4206,33.9893,33.2786,33.9341,579325.9610767,0
+NFG.US,D,20090923,000000,34.0465,34.1834,33.5339,33.5339,482682.17648991,0
+NFG.US,D,20090924,000000,33.6699,33.8276,32.8628,32.9367,480889.30131678,0
+NFG.US,D,20090925,000000,32.6785,32.9298,32.3513,32.6785,415979.50875865,0
+NFG.US,D,20090928,000000,32.713,33.188,32.5365,33.0037,340717.30794279,0
+NFG.US,D,20090929,000000,33.0865,33.2718,32.6864,32.8844,418822.54001789,0
+NFG.US,D,20090930,000000,33.0115,33.0511,32.165,32.5207,602302.56452626,0
+NFG.US,D,20091001,000000,32.3631,32.4981,31.5815,31.6259,370130.81014634,0
+NFG.US,D,20091002,000000,31.2858,31.959,30.9685,31.6328,467303.22402866,0
+NFG.US,D,20091005,000000,31.6554,32.3769,31.4711,32.2488,408983.54140229,0
+NFG.US,D,20091006,000000,32.4695,33.1496,32.4695,33.0953,396746.94005091,0
+NFG.US,D,20091007,000000,33.12,33.1939,32.8697,33.0953,294162.4174117,0
+NFG.US,D,20091008,000000,33.3319,33.9617,33.1496,33.942,529350.70709988,0
+NFG.US,D,20091009,000000,33.8424,33.8828,33.5714,33.6483,365170.2177743,0
+NFG.US,D,20091012,000000,33.9824,34.1953,33.8424,33.9341,416877.46831055,0
+NFG.US,D,20091013,000000,33.942,34.1115,33.3378,33.6276,399255.13893488,0
+NFG.US,D,20091014,000000,34.0267,34.1539,33.4295,34.1312,447629.28537169,0
+NFG.US,D,20091015,000000,34.0267,34.8654,33.9666,34.8201,585912.01243422,0
+NFG.US,D,20091016,000000,34.6624,34.8891,34.1608,34.2938,687647.27841248,0
+NFG.US,D,20091019,000000,34.2396,34.898,33.942,34.7925,557611.5742176,0
+NFG.US,D,20091020,000000,34.7354,34.828,34.4091,34.7354,501620.49856481,0
+NFG.US,D,20091021,000000,34.7097,35.2962,34.3678,34.4032,628391.07977886,0
+NFG.US,D,20091022,000000,34.2879,34.7028,33.6985,34.1036,538628.607826,0
+NFG.US,D,20091023,000000,34.2081,34.3934,33.3378,33.5438,272524.12881972,0
+NFG.US,D,20091026,000000,33.6561,34.216,32.918,32.9446,435789.40965285,0
+NFG.US,D,20091027,000000,33.1427,33.5271,32.918,32.9535,461266.09483789,0
+NFG.US,D,20091028,000000,33.4009,33.8542,32.6538,32.6538,706609.95193285,0
+NFG.US,D,20091029,000000,32.8904,33.6926,32.6785,33.6089,594072.79059915,0
+NFG.US,D,20091030,000000,33.3605,33.5133,32.1236,32.1876,437227.15957946,0
+NFG.US,D,20091102,000000,32.4143,32.6124,31.8989,32.237,332132.40876916,0
+NFG.US,D,20091103,000000,32.0931,32.3986,31.8831,32.3444,312557.90518121,0
+NFG.US,D,20091104,000000,32.6489,33.1387,32.3631,32.7928,617380.16784976,0
+NFG.US,D,20091105,000000,32.918,33.7291,32.8096,33.6985,391607.77041205,0
+NFG.US,D,20091106,000000,33.3378,34.0051,32.6045,33.1348,629380.3572513,0
+NFG.US,D,20091109,000000,33.4817,34.1233,33.3802,34.0829,375168.51542906,0
+NFG.US,D,20091110,000000,33.9045,33.9824,33.5714,33.7547,611884.85832082,0
+NFG.US,D,20091111,000000,33.9824,33.9824,33.3319,33.5133,340590.47749761,0
+NFG.US,D,20091112,000000,33.6009,33.6778,32.5701,32.5977,404187.3212872,0
+NFG.US,D,20091113,000000,32.6785,33.0865,32.5059,33.0441,351640.96052561,0
+NFG.US,D,20091116,000000,33.3447,33.6867,33.2116,33.6227,349386.42253201,0
+NFG.US,D,20091117,000000,34.0395,35.1365,34.0395,34.9778,850004.45325809,0
+NFG.US,D,20091118,000000,35.2686,35.6341,34.7501,34.8054,485581.01314504,0
+NFG.US,D,20091119,000000,34.5087,34.6358,33.5181,33.7212,627393.68515793,0
+NFG.US,D,20091120,000000,33.6631,33.6631,33.2324,33.3447,534809.48946061,0
+NFG.US,D,20091123,000000,34.0761,34.3382,33.6276,33.7419,428149.14363496,0
+NFG.US,D,20091124,000000,33.8276,33.9203,33.394,33.8474,347094.34272665,0
+NFG.US,D,20091125,000000,33.7468,34.1381,33.7468,33.9666,408514.77607688,0
+NFG.US,D,20091127,000000,33.1565,33.5714,32.8391,33.2639,177411.4413672,0
+NFG.US,D,20091130,000000,33.1269,33.3004,32.6538,33.2452,477855.51706798,0
+NFG.US,D,20091201,000000,33.5497,33.9272,33.5497,33.8424,512167.71838633,0
+NFG.US,D,20091202,000000,33.9045,34.2081,33.8622,33.9824,397623.59208803,0
+NFG.US,D,20091203,000000,34.0829,34.3736,33.7685,33.7922,460363.06206817,0
+NFG.US,D,20091204,000000,34.0613,34.354,33.4817,33.7547,469650.09458635,0
+NFG.US,D,20091207,000000,33.7143,34.2396,33.7143,34.1834,944933.49022599,0
+NFG.US,D,20091208,000000,33.8976,33.9824,33.3723,33.4511,1083074.1671899,0
+NFG.US,D,20091209,000000,33.4511,33.4817,32.5829,32.9978,749900.73412668,0
+NFG.US,D,20091210,000000,33.2235,33.4995,32.8312,33.0953,698606.44351995,0
+NFG.US,D,20091211,000000,33.2324,33.7922,33.1269,33.7754,434158.87744956,0
+NFG.US,D,20091214,000000,34.0761,35.1828,34.0761,35.0753,1052186.3878916,0
+NFG.US,D,20091215,000000,35.1276,35.1907,34.6358,35.0951,944777.23511752,0
+NFG.US,D,20091216,000000,35.234,35.3188,35.0901,35.305,641436.35204873,0
+NFG.US,D,20091217,000000,35.1187,35.2557,34.8704,34.9719,332234.88776887,0
+NFG.US,D,20091218,000000,35.1552,35.3524,34.8842,35.0547,759247.63061498,0
+NFG.US,D,20091221,000000,35.2616,35.7002,35.2557,35.4952,611242.5889464,0
+NFG.US,D,20091222,000000,35.6499,36.0826,35.3188,35.9614,796762.04701334,0
+NFG.US,D,20091223,000000,36.0501,36.4472,35.8856,36.264,353538.34398556,0
+NFG.US,D,20091224,000000,36.4404,36.4404,36.0708,36.2709,191669.21269302,0
+NFG.US,D,20091228,000000,36.5961,36.6789,36.3911,36.6631,436412.40079959,0
+NFG.US,D,20091229,000000,36.5646,36.9144,36.4582,36.5192,371108.92653961,0
+NFG.US,D,20091230,000000,36.2265,36.4404,35.9545,36.0984,417606.99703125,0
+NFG.US,D,20091231,000000,36.1122,36.3408,35.4952,35.4952,318406.31066955,0
+NFG.US,D,20100104,000000,35.7446,36.1063,35.7239,35.9614,542180.87493472,0
+NFG.US,D,20100105,000000,35.8156,36.1723,35.7002,36.1723,507477.02120164,0
+NFG.US,D,20100106,000000,35.6165,36.5409,35.5957,36.2472,444781.18089463,0
+NFG.US,D,20100107,000000,36.2856,36.3408,35.6874,36.0333,390060.4389808,0
+NFG.US,D,20100108,000000,35.9929,36.2709,35.8156,36.2709,245652.30873765,0
+NFG.US,D,20100111,000000,36.4472,36.8642,36.2403,36.8366,505592.82810798,0
+NFG.US,D,20100112,000000,36.7095,36.8582,36.0925,36.2985,381149.83922394,0
+NFG.US,D,20100113,000000,36.2906,36.4906,35.9772,36.4719,233598.34322735,0
+NFG.US,D,20100114,000000,36.2709,36.4178,36.1645,36.2265,316041.17652776,0
+NFG.US,D,20100115,000000,36.3083,36.4906,35.85,36.2039,451818.74863701,0
+NFG.US,D,20100119,000000,36.2709,36.7942,36.2709,36.7942,366820.02820525,0
+NFG.US,D,20100120,000000,36.6325,36.7942,36.2039,36.7509,461732.83087617,0
+NFG.US,D,20100121,000000,36.8514,36.9144,35.8461,36.2709,463973.1638599,0
+NFG.US,D,20100122,000000,36.3408,36.3408,35.374,35.4232,479245.57874719,0
+NFG.US,D,20100125,000000,35.5957,36.2787,35.5957,36.1063,405087.31012622,0
+NFG.US,D,20100126,000000,35.9772,36.4098,35.6165,36.0205,302958.36244612,0
+NFG.US,D,20100127,000000,36.0708,36.1122,34.6358,34.7216,1312183.7273013,0
+NFG.US,D,20100128,000000,34.7768,34.963,33.9558,34.0395,680826.84439225,0
+NFG.US,D,20100129,000000,34.1834,34.5373,33.3072,33.3072,700056.3691693,0
+NFG.US,D,20100201,000000,33.4738,33.942,33.4738,33.9045,529771.78417789,0
+NFG.US,D,20100202,000000,33.8907,34.5303,33.7291,34.487,386390.47321895,0
+NFG.US,D,20100203,000000,34.2613,34.4663,34.1312,34.2012,285926.55562322,0
+NFG.US,D,20100204,000000,33.7212,33.9508,33.3723,33.4068,551222.36371101,0
+NFG.US,D,20100205,000000,33.1722,33.4009,32.3986,33.0953,641507.37709803,0
+NFG.US,D,20100208,000000,32.9899,33.2382,32.4823,32.7484,501207.53863529,0
+NFG.US,D,20100209,000000,33.1387,33.5339,32.777,33.2186,418495.8247911,0
+NFG.US,D,20100210,000000,33.2324,33.2452,32.6913,32.9298,260882.10859537,0
+NFG.US,D,20100211,000000,32.9683,33.4009,32.7317,33.3605,225022.57584578,0
+NFG.US,D,20100212,000000,33.0263,33.6926,32.8312,33.6926,345293.35040503,0
+NFG.US,D,20100216,000000,34.0465,34.6161,33.9124,34.5579,310518.47162265,0
+NFG.US,D,20100217,000000,34.8201,35.305,34.7501,35.305,450379.98406684,0
+NFG.US,D,20100218,000000,35.4016,35.4824,35.0675,35.446,334406.22499042,0
+NFG.US,D,20100219,000000,35.4104,36.2187,35.3109,36.0925,554577.7899688,0
+NFG.US,D,20100222,000000,36.1901,36.2403,35.6165,35.7919,613067.93271349,0
+NFG.US,D,20100223,000000,35.6341,35.7298,35.0349,35.1099,295712.79277363,0
+NFG.US,D,20100224,000000,35.0753,35.3918,34.8891,35.1966,384665.57916445,0
+NFG.US,D,20100225,000000,34.9344,35.7081,34.7354,35.6293,778842.42707415,0
+NFG.US,D,20100226,000000,35.6233,35.6805,35.2616,35.3109,635452.99896672,0
+NFG.US,D,20100301,000000,35.4952,36.4404,35.2892,36.264,813199.27270921,0
+NFG.US,D,20100302,000000,36.2985,36.7035,36.1723,36.4178,698603.39958927,0
+NFG.US,D,20100303,000000,36.4719,36.6947,36.2039,36.3911,517344.42983697,0
+NFG.US,D,20100304,000000,36.5054,36.5873,35.9702,36.0501,597854.36715276,0
+NFG.US,D,20100305,000000,36.1901,36.5251,36.0826,36.332,367078.76231343,0
+NFG.US,D,20100308,000000,36.3764,36.7814,36.2856,36.5803,616195.06416995,0
+NFG.US,D,20100309,000000,36.5537,36.943,36.5054,36.9144,718123.1124249,0
+NFG.US,D,20100310,000000,36.8287,37.1303,36.7814,37.0702,550244.24731774,0
+NFG.US,D,20100311,000000,36.9726,37.0909,36.88,37.0909,217921.08555903,0
+NFG.US,D,20100312,000000,37.0997,37.2121,36.6947,37.082,397165.9878418,0
+NFG.US,D,20100315,000000,37.0573,37.0573,36.2472,36.5803,402584.18446007,0
+NFG.US,D,20100316,000000,36.5646,36.9292,36.3764,36.9292,352489.202543,0
+NFG.US,D,20100317,000000,36.9292,37.2565,36.6187,36.7223,446159.06685111,0
+NFG.US,D,20100318,000000,36.6187,36.7814,36.3832,36.4906,459460.02929846,0
+NFG.US,D,20100319,000000,36.4906,36.5577,35.8224,36.0333,681203.27715356,0
+NFG.US,D,20100322,000000,35.6647,36.3764,35.5514,36.3626,456258.82886202,0
+NFG.US,D,20100323,000000,36.3626,37.2308,36.3626,37.1895,717139.92281383,0
+NFG.US,D,20100324,000000,37.1155,37.2042,36.8228,36.9144,356748.67621407,0
+NFG.US,D,20100325,000000,37.2308,37.2308,36.3162,36.3162,385064.33408411,0
+NFG.US,D,20100326,000000,36.4906,36.4906,35.7919,36.0146,501875.17409874,0
+NFG.US,D,20100329,000000,35.9614,36.534,35.784,36.4,418863.12576035,0
+NFG.US,D,20100330,000000,36.4532,36.5537,36.0649,36.2472,342130.70642392,0
+NFG.US,D,20100331,000000,36.2472,36.2906,35.8382,35.8856,441378.06638945,0
+NFG.US,D,20100401,000000,36.0777,36.3251,35.924,36.2906,393059.72534852,0
+NFG.US,D,20100405,000000,36.4404,36.9854,36.3458,36.9854,321021.04712747,0
+NFG.US,D,20100406,000000,36.9076,37.2505,36.6453,37.1362,274491.52268541,0
+NFG.US,D,20100407,000000,36.9854,37.0573,36.6789,37.015,388709.94840048,0
+NFG.US,D,20100408,000000,36.8021,36.8021,36.0008,36.4178,436711.72065023,0
+NFG.US,D,20100409,000000,36.6729,37.9394,36.6453,37.8389,874813.50297968,0
+NFG.US,D,20100412,000000,37.9502,37.9502,37.2505,37.4456,513116.4101163,0
+NFG.US,D,20100413,000000,37.2751,37.3924,36.9657,37.2751,255904.26728278,0
+NFG.US,D,20100414,000000,37.4456,37.9572,37.2042,37.8704,443856.84061013,0
+NFG.US,D,20100415,000000,37.902,38.2361,37.7807,38.1435,355898.40490956,0
+NFG.US,D,20100416,000000,37.9838,37.9838,36.9006,37.3786,734243.76932958,0
+NFG.US,D,20100419,000000,37.1155,37.5334,36.9982,37.2978,534818.62125266,0
+NFG.US,D,20100420,000000,37.3481,37.4841,36.4316,37.4456,2074413.3953435,0
+NFG.US,D,20100421,000000,37.418,37.424,37.1559,37.3195,257891.95401971,0
+NFG.US,D,20100422,000000,36.9923,37.7049,36.8888,37.6951,431691.26430806,0
+NFG.US,D,20100423,000000,37.7531,38.6175,37.5974,38.5584,505319.88898994,0
+NFG.US,D,20100426,000000,38.5485,38.6323,38.0173,38.107,320335.14807991,0
+NFG.US,D,20100427,000000,37.8576,38.1711,37.0426,37.0504,392063.34537115,0
+NFG.US,D,20100428,000000,37.1441,37.5383,37.015,37.3924,390510.9407221,0
+NFG.US,D,20100429,000000,37.5974,37.7807,37.0357,37.1559,478442.99569007,0
+NFG.US,D,20100430,000000,37.082,37.5679,36.9204,36.9292,349766.91386757,0
+NFG.US,D,20100503,000000,37.5186,38.1917,37.2751,38.1149,490141.83595386,0
+NFG.US,D,20100504,000000,37.7887,37.8389,37.0357,37.3116,438729.846694,0
+NFG.US,D,20100505,000000,37.1441,37.3195,36.1723,36.264,650909.06433864,0
+NFG.US,D,20100506,000000,36.1831,36.534,32.7396,35.1099,1275639.3101477,0
+NFG.US,D,20100507,000000,34.8054,35.2025,33.5438,33.6276,1402392.6424213,0
+NFG.US,D,20100510,000000,34.9039,36.2709,34.7836,36.2187,1018690.9746401,0
+NFG.US,D,20100511,000000,35.8156,37.0357,35.6105,36.4178,547045.07616841,0
+NFG.US,D,20100512,000000,36.5961,37.6251,36.3832,37.3333,503164.78606537,0
+NFG.US,D,20100513,000000,37.2308,37.5531,36.9204,37.1815,437917.11720126,0
+NFG.US,D,20100514,000000,36.88,37.1628,36.2039,36.5409,555190.63467993,0
+NFG.US,D,20100517,000000,36.7509,36.9144,35.4174,36.1723,585886.64634518,0
+NFG.US,D,20100518,000000,36.6631,36.9657,35.6293,35.8688,504076.95062714,0
+NFG.US,D,20100519,000000,35.784,35.85,34.8654,35.3306,599350.96640593,0
+NFG.US,D,20100520,000000,34.7501,34.8606,33.5557,33.6089,892354.66087043,0
+NFG.US,D,20100521,000000,32.9751,34.0109,32.8046,33.6128,640758.57014966,0
+NFG.US,D,20100524,000000,33.5871,33.806,32.9249,33.0037,500401.91164748,0
+NFG.US,D,20100525,000000,32.1532,33.1801,31.4278,33.1722,887585.83613151,0
+NFG.US,D,20100526,000000,33.4127,33.8828,32.7987,32.8391,1066236.1572873,0
+NFG.US,D,20100527,000000,33.4867,34.1953,33.4867,34.1687,565449.69572998,0
+NFG.US,D,20100528,000000,34.4032,34.9896,34.1903,34.5008,734513.66451694,0
+NFG.US,D,20100601,000000,34.3382,34.5579,33.4738,33.4925,734092.58743893,0
+NFG.US,D,20100602,000000,33.5871,34.6703,33.3654,34.6703,647332.44578445,0
+NFG.US,D,20100603,000000,34.6289,35.7298,34.5945,35.6341,1065660.8543879,0
+NFG.US,D,20100604,000000,34.8438,35.446,33.0205,33.1043,2776677.6289026,0
+NFG.US,D,20100607,000000,33.2944,33.7616,32.6696,32.7396,1119525.2371358,0
+NFG.US,D,20100608,000000,32.7198,33.2116,31.7904,33.1496,1099599.6668757,0
+NFG.US,D,20100609,000000,33.4364,34.0977,33.0806,33.5793,1195932.9705326,0
+NFG.US,D,20100610,000000,34.2012,34.9827,34.1953,34.9118,706665.75732874,0
+NFG.US,D,20100611,000000,34.4791,35.5021,34.2238,35.4883,827382.97505504,0
+NFG.US,D,20100614,000000,35.8934,36.5133,35.784,35.9298,642066.44570041,0
+NFG.US,D,20100615,000000,36.0826,36.873,36.058,36.8582,724654.3730301,0
+NFG.US,D,20100616,000000,36.5133,36.8287,36.4532,36.5803,475530.96866865,0
+NFG.US,D,20100617,000000,36.8642,36.9006,36.3083,36.6089,503796.90900417,0
+NFG.US,D,20100618,000000,36.5873,36.7301,36.332,36.7301,497623.81757616,0
+NFG.US,D,20100621,000000,37.2377,37.4299,36.2117,36.4098,551675.90938298,0
+NFG.US,D,20100622,000000,36.4,36.7873,35.0281,35.169,777544.69795902,0
+NFG.US,D,20100623,000000,35.1966,35.1966,34.3382,34.487,582181.16805868,0
+NFG.US,D,20100624,000000,34.1765,34.5087,33.6926,33.7754,759557.09690123,0
+NFG.US,D,20100625,000000,33.7419,34.3382,33.5714,34.1115,634019.30761436,0
+NFG.US,D,20100628,000000,34.0395,34.0395,33.5133,33.6276,362743.19037525,0
+NFG.US,D,20100629,000000,33.1939,33.1939,32.3513,32.6962,768902.97874596,0
+NFG.US,D,20100630,000000,32.7218,33.2944,32.4893,32.5701,733139.83713471,0
+NFG.US,D,20100701,000000,32.5059,32.5059,31.4563,31.8161,763233.15052444,0
+NFG.US,D,20100702,000000,31.9314,32.1147,31.4849,31.6486,490830.7789321,0
+NFG.US,D,20100706,000000,32.3168,32.8628,31.7116,32.0319,820570.65818331,0
+NFG.US,D,20100707,000000,32.1719,33.1387,32.1719,33.1111,656500.76500592,0
+NFG.US,D,20100708,000000,33.3802,33.5271,32.9899,33.4925,425578.03685018,0
+NFG.US,D,20100709,000000,33.4364,33.7685,33.4364,33.7291,249280.67411349,0
+NFG.US,D,20100712,000000,33.6227,33.8208,33.2876,33.3447,296170.39701986,0
+NFG.US,D,20100713,000000,33.7468,34.281,33.7212,34.1687,415678.15962089,0
+NFG.US,D,20100714,000000,34.1381,34.3382,33.6699,33.942,399240.93392502,0
+NFG.US,D,20100715,000000,34.0681,34.4091,33.7468,34.3608,531972.54606273,0
+NFG.US,D,20100716,000000,34.1765,34.1834,33.1801,33.2324,410926.58382251,0
+NFG.US,D,20100719,000000,33.2786,34.0395,33.0865,33.5063,259335.79180769,0
+NFG.US,D,20100720,000000,32.9978,34.5451,32.9978,34.5451,513539.51648144,0
+NFG.US,D,20100721,000000,34.7275,34.8368,33.6483,33.8542,378134.31855925,0
+NFG.US,D,20100722,000000,34.281,35.0753,34.281,34.7501,468334.10188711,0
+NFG.US,D,20100723,000000,34.5373,34.8516,34.2554,34.7275,471231.92389868,0
+NFG.US,D,20100726,000000,34.8654,35.4696,34.7698,35.4302,384508.30941242,0
+NFG.US,D,20100727,000000,35.6017,35.6647,34.7422,34.9276,564682.62519751,0
+NFG.US,D,20100728,000000,34.763,34.9482,34.4032,34.6023,335230.11556234,0
+NFG.US,D,20100729,000000,34.8704,34.9344,33.8907,34.3608,343538.01704369,0
+NFG.US,D,20100730,000000,33.8474,34.5008,33.8356,34.1115,526621.31591951,0
+NFG.US,D,20100802,000000,34.7925,34.9778,34.5008,34.7097,503543.24811381,0
+NFG.US,D,20100803,000000,34.6092,35.1019,34.4239,34.7166,398500.24412513,0
+NFG.US,D,20100804,000000,34.6023,34.9344,34.4949,34.9039,315482.10792538,0
+NFG.US,D,20100805,000000,34.7275,35.6165,34.7028,35.3956,426618.0465007,0
+NFG.US,D,20100806,000000,34.8654,35.8934,34.7984,35.6647,528890.05892298,0
+NFG.US,D,20100809,000000,35.7702,36.1122,35.5139,35.6293,380930.67621466,0
+NFG.US,D,20100810,000000,35.1019,35.4883,34.7028,34.8891,583968.97001399,0
+NFG.US,D,20100811,000000,34.216,34.2396,33.5714,33.6128,530549.00114598,0
+NFG.US,D,20100812,000000,33.0391,33.2876,32.8312,32.9603,674791.74448861,0
+NFG.US,D,20100813,000000,32.9603,33.2028,32.6785,32.7041,615448.28650871,0
+NFG.US,D,20100816,000000,32.5789,32.6282,31.959,32.2162,876033.10454057,0
+NFG.US,D,20100817,000000,32.5829,33.0205,32.4075,32.6282,620997.37214641,0
+NFG.US,D,20100818,000000,32.4765,32.8904,31.9443,32.6627,727172.71834968,0
+NFG.US,D,20100819,000000,32.5277,32.5641,31.9443,32.1236,575973.57874959,0
+NFG.US,D,20100820,000000,31.9443,32.0399,31.2002,31.5411,1043120.5476698,0
+NFG.US,D,20100823,000000,31.6752,31.9875,31.4711,31.5096,395320.35120348,0
+NFG.US,D,20100824,000000,31.0681,31.343,30.7004,30.9517,469364.97974557,0
+NFG.US,D,20100825,000000,30.801,31.2002,30.4067,31.0868,424228.56091342,0
+NFG.US,D,20100826,000000,31.214,31.2987,30.6246,30.7911,402585.19910363,0
+NFG.US,D,20100827,000000,31.0079,31.6259,30.593,31.5648,312500.07049821,0
+NFG.US,D,20100830,000000,31.4367,31.6554,30.9301,31.002,519597.953187,0
+NFG.US,D,20100831,000000,30.6964,31.0001,30.4561,30.5151,726712.07017276,0
+NFG.US,D,20100901,000000,31.0986,31.8161,30.9449,31.7038,515751.43944545,0
+NFG.US,D,20100902,000000,31.6397,31.7186,31.28,31.5904,410709.45010035,0
+NFG.US,D,20100903,000000,31.9363,32.2438,31.5993,31.7412,1192379.6887804,0
+NFG.US,D,20100907,000000,31.6702,31.7116,31.3361,31.3716,899739.23671084,0
+NFG.US,D,20100908,000000,31.5707,31.7776,31.3765,31.6634,1149876.2699902,0
+NFG.US,D,20100909,000000,31.9875,32.2438,31.7688,31.9649,636570.12152791,0
+NFG.US,D,20100910,000000,32.1236,32.2222,31.8673,32.0931,569675.68616352,0
+NFG.US,D,20100913,000000,32.3907,32.4508,32.0517,32.23,509378.46323583,0
+NFG.US,D,20100914,000000,32.1147,32.7198,32.1147,32.4075,580195.51060887,0
+NFG.US,D,20100915,000000,32.3513,32.5829,31.9649,32.4695,453955.58797747,0
+NFG.US,D,20100916,000000,32.4075,32.6341,32.1798,32.438,375695.11543747,0
+NFG.US,D,20100917,000000,32.5641,32.6785,32.0447,32.1453,521579.55206256,0
+NFG.US,D,20100920,000000,32.3227,32.783,32.1719,32.7317,311256.11749185,0
+NFG.US,D,20100921,000000,32.5829,33.0391,32.4981,32.5583,725471.16109708,0
+NFG.US,D,20100922,000000,32.5139,35.169,32.3513,34.7925,3730434.4595391,0
+NFG.US,D,20100923,000000,34.6289,36.81,34.6289,36.2403,2481144.4280392,0
+NFG.US,D,20100924,000000,36.6187,37.1224,36.5537,37.1224,1061629.6755181,0
+NFG.US,D,20100927,000000,36.9726,37.079,36.4316,36.7873,763993.11855199,0
+NFG.US,D,20100928,000000,36.6947,36.7666,36.0333,36.4236,602049.91827946,0
+NFG.US,D,20100929,000000,36.3083,37.0426,36.2403,36.534,921696.12338112,0
+NFG.US,D,20100930,000000,36.6581,36.9834,36.394,36.7775,798663.48904753,0
+NFG.US,D,20101001,000000,37.0909,37.3116,36.6947,37.2565,626278.59188387,0
+NFG.US,D,20101004,000000,37.1224,37.2653,36.6729,36.9528,820308.88014445,0
+NFG.US,D,20101005,000000,37.2978,37.7443,37.0997,37.6881,645912.95944195,0
+NFG.US,D,20101006,000000,37.5117,37.7965,37.2121,37.4998,444255.59552978,0
+NFG.US,D,20101007,000000,37.5186,38.0173,37.3708,37.97,738670.65918829,0
+NFG.US,D,20101008,000000,37.8645,38.8599,37.6665,38.7209,764909.341688,0
+NFG.US,D,20101011,000000,38.995,39.6395,38.7062,39.1605,762253.00484406,0
+NFG.US,D,20101012,000000,39.1004,39.1132,38.584,38.7969,1066756.6694343,0
+NFG.US,D,20101013,000000,38.9457,39.2147,38.9388,38.9457,1032193.8511563,0
+NFG.US,D,20101014,000000,38.8599,39.0798,38.7457,38.8747,1009677.8958836,0
+NFG.US,D,20101015,000000,39.0384,39.1881,38.7605,38.9043,1218846.6660813,0
+NFG.US,D,20101018,000000,38.9664,39.131,38.8245,39.131,457131.42232488,0
+NFG.US,D,20101019,000000,38.8117,39.0472,38.0705,38.3632,413913.69446748,0
+NFG.US,D,20101020,000000,38.5032,38.8599,38.447,38.5485,757369.52538268,0
+NFG.US,D,20101021,000000,38.6599,38.8057,37.9394,38.4046,413423.6216273,0
+NFG.US,D,20101022,000000,38.4046,38.8599,38.2991,38.8323,1534130.9185123,0
+NFG.US,D,20101025,000000,39.1379,39.3981,38.6145,38.654,463798.64516733,0
+NFG.US,D,20101026,000000,38.4904,38.6145,38.2637,38.2775,432021.02346554,0
+NFG.US,D,20101027,000000,37.9394,38.4115,37.7887,38.3721,429815.18836289,0
+NFG.US,D,20101028,000000,38.5682,38.7742,38.1435,38.7121,505628.34063263,0
+NFG.US,D,20101029,000000,38.6352,39.3291,38.52,39.1694,521764.21719074,0
+NFG.US,D,20101101,000000,39.3488,40.1176,39.2798,39.8613,1216442.9754842,0
+NFG.US,D,20101102,000000,40.1786,40.4556,40.1215,40.3383,490303.16428013,0
+NFG.US,D,20101103,000000,40.4221,40.5276,40.0101,40.3285,535224.47867725,0
+NFG.US,D,20101104,000000,40.8193,41.1731,40.5788,41.0518,714538.37672221,0
+NFG.US,D,20101105,000000,41.0814,41.1258,40.3659,40.5788,898199.00778452,0
+NFG.US,D,20101108,000000,40.4644,41.0912,40.3137,41.0232,616455.82756526,0
+NFG.US,D,20101109,000000,41.728,43.4625,41.728,43.1984,1750163.7524033,0
+NFG.US,D,20101110,000000,43.1274,43.7642,42.9777,43.3551,1274253.3070427,0
+NFG.US,D,20101111,000000,43.0821,44.3969,42.9915,44.3969,988477.93331018,0
+NFG.US,D,20101112,000000,44.1268,44.4471,43.7642,44.3259,720037.74482539,0
+NFG.US,D,20101115,000000,44.4855,44.6748,44.2983,44.4619,775799.51103329,0
+NFG.US,D,20101116,000000,44.1771,44.1771,42.8505,43.02,765048.34785592,0
+NFG.US,D,20101117,000000,43.1422,43.5177,42.7845,43.4221,613636.13310792,0
+NFG.US,D,20101118,000000,43.8243,45.0868,43.7494,44.9803,794079.3294368,0
+NFG.US,D,20101119,000000,44.7212,44.736,44.3102,44.7162,900916.22324214,0
+NFG.US,D,20101122,000000,44.4028,45.4691,44.2274,45.4002,762525.94396209,0
+NFG.US,D,20101123,000000,45.0671,45.0671,44.1564,44.2194,522415.61835721,0
+NFG.US,D,20101124,000000,44.2628,45.0671,44.2628,44.9439,625038.69745176,0
+NFG.US,D,20101126,000000,44.6393,44.8286,44.3841,44.4699,303766.01872105,0
+NFG.US,D,20101129,000000,44.2836,44.7102,43.6724,44.5969,810301.45069763,0
+NFG.US,D,20101130,000000,44.3762,45.0513,44.3239,44.9803,600322.99493783,0
+NFG.US,D,20101201,000000,45.4416,46.2093,45.4416,46.1019,938341.35100709,0
+NFG.US,D,20101202,000000,46.3236,47.2215,46.303,47.1229,1415167.0048602,0
+NFG.US,D,20101203,000000,46.7514,46.8322,45.8142,46.3502,960828.89626003,0
+NFG.US,D,20101206,000000,46.3572,46.64,45.6939,45.756,674580.69862782,0
+NFG.US,D,20101207,000000,46.295,46.3828,45.2938,45.6259,2102699.6285502,0
+NFG.US,D,20101208,000000,45.7234,46.3158,45.6633,46.1344,886877.6149256,0
+NFG.US,D,20101209,000000,46.3572,46.5297,45.5352,46.0585,493490.15970673,0
+NFG.US,D,20101210,000000,46.0793,46.4301,45.958,46.3907,699081.29670672,0
+NFG.US,D,20101213,000000,46.3236,46.7287,46.3236,46.5207,579200.14527507,0
+NFG.US,D,20101214,000000,46.5365,46.6509,45.5135,45.619,744659.08548811,0
+NFG.US,D,20101215,000000,45.5401,45.9068,45.3696,45.4416,577749.20498216,0
+NFG.US,D,20101216,000000,45.4278,45.4278,44.9921,45.1144,722788.44352055,0
+NFG.US,D,20101217,000000,44.9921,45.3568,44.9803,45.213,878962.38050255,0
+NFG.US,D,20101220,000000,45.3342,45.5283,45.1498,45.213,555375.29980812,0
+NFG.US,D,20101221,000000,45.342,45.7766,45.279,45.619,452123.14170545,0
+NFG.US,D,20101222,000000,45.6032,46.0369,45.5697,46.0309,345384.66832557,0
+NFG.US,D,20101223,000000,45.9028,46.0161,45.4819,45.5815,277052.48303458,0
+NFG.US,D,20101227,000000,45.4819,45.7766,45.3568,45.7018,161983.78601499,0
+NFG.US,D,20101228,000000,45.749,45.9235,45.5057,45.7826,265406.40423598,0
+NFG.US,D,20101229,000000,45.5894,46.3621,45.5894,46.2774,385848.65355713,0
+NFG.US,D,20101230,000000,46.3236,46.4922,46.1551,46.3916,330500.86192231,0
+NFG.US,D,20101231,000000,46.6765,46.8963,46.4675,46.5839,403080.34516163,0
+NFG.US,D,20110103,000000,47.0323,47.4098,46.7868,47.2294,432891.58764128,0
+NFG.US,D,20110104,000000,47.331,47.8552,47.1309,47.7074,934612.53591868,0
+NFG.US,D,20110105,000000,47.5339,47.9341,47.3172,47.8198,719356.91899565,0
+NFG.US,D,20110106,000000,48.0188,48.9768,47.9686,48.8349,1122367.2537516,0
+NFG.US,D,20110107,000000,48.822,49.3228,48.2593,48.553,906417.62063245,0
+NFG.US,D,20110110,000000,48.4092,49.1305,48.1677,48.899,755474.17120986,0
+NFG.US,D,20110111,000000,48.9709,49.3661,48.8477,48.8694,654709.91911993,0
+NFG.US,D,20110112,000000,49.0409,49.373,49.0231,49.2666,503173.91785743,0
+NFG.US,D,20110113,000000,49.1739,49.1946,48.7915,49.0705,463952.87098867,0
+NFG.US,D,20110114,000000,49.1138,49.5938,48.9344,49.5869,583566.15652009,0
+NFG.US,D,20110118,000000,49.3178,50.0816,49.3178,50.056,769498.57451654,0
+NFG.US,D,20110119,000000,49.9692,50.3113,49.1818,49.302,673938.42925341,0
+NFG.US,D,20110120,000000,48.5205,48.5205,46.9889,47.4314,1364340.4649353,0
+NFG.US,D,20110121,000000,47.7537,48.1035,47.1447,47.8828,660348.29339103,0
+NFG.US,D,20110124,000000,47.8946,48.7009,47.8552,48.5067,452568.57022893,0
+NFG.US,D,20110125,000000,48.3963,48.8142,48.1519,48.3726,448836.71120984,0
+NFG.US,D,20110126,000000,48.4367,48.7009,48.3017,48.5451,634810.7295923,0
+NFG.US,D,20110127,000000,48.415,48.8408,48.2672,48.2958,726964.71641958,0
+NFG.US,D,20110128,000000,48.3638,48.8694,47.8552,48.1519,435389.64008963,0
+NFG.US,D,20110131,000000,48.2554,48.962,48.2485,48.5156,1109511.7198277,0
+NFG.US,D,20110201,000000,48.4367,49.6085,48.4367,49.5869,809958.50117386,0
+NFG.US,D,20110202,000000,49.3454,50.402,49.2537,50.1526,1082639.8997457,0
+NFG.US,D,20110203,000000,50.0737,50.6995,50.0629,50.2453,1222451.6946552,0
+NFG.US,D,20110204,000000,50.4886,50.4886,48.2889,49.373,1012631.5232911,0
+NFG.US,D,20110207,000000,49.4242,50.6582,49.3178,50.6325,849449.44322997,0
+NFG.US,D,20110208,000000,50.5508,50.6582,50.0343,50.5468,694209.99296809,0
+NFG.US,D,20110209,000000,50.2206,50.4966,49.6017,49.6737,608352.88408333,0
+NFG.US,D,20110210,000000,49.3533,50.2679,48.964,49.8934,906094.9639799,0
+NFG.US,D,20110211,000000,49.8855,49.9988,49.3898,49.849,492989.94043092,0
+NFG.US,D,20110214,000000,49.8786,50.1526,49.849,49.9486,331819.89855222,0
+NFG.US,D,20110215,000000,49.7288,50.0412,49.6165,49.8195,326303.2815085,0
+NFG.US,D,20110216,000000,49.9348,50.3113,49.8717,49.9988,376656.99753374,0
+NFG.US,D,20110218,000000,50.3408,50.7518,50.2325,50.7301,277852.02216101,0
+NFG.US,D,20110222,000000,50.333,51.1529,50.333,50.9628,708057.84829507,0
+NFG.US,D,20110223,000000,50.8652,51.3136,50.6917,51.2505,1031254.2912184,0
+NFG.US,D,20110224,000000,51.1342,51.3205,50.7794,50.9272,611065.02632314,0
+NFG.US,D,20110225,000000,50.9922,51.6447,50.7153,51.5945,871067.43895072,0
+NFG.US,D,20110228,000000,51.6319,51.9355,51.4417,51.7551,561727.9831465,0
+NFG.US,D,20110301,000000,51.8339,52.0162,51.1352,51.2308,769332.17297246,0
+NFG.US,D,20110302,000000,51.1096,51.4674,50.9706,51.3461,500912.2773589,0
+NFG.US,D,20110303,000000,51.6191,52.1208,51.4762,52.0162,810198.97169793,0
+NFG.US,D,20110304,000000,52.107,52.2981,51.2131,51.5945,656764.57233191,0
+NFG.US,D,20110307,000000,51.7877,51.8527,50.6109,50.6395,1113198.9345301,0
+NFG.US,D,20110308,000000,50.807,51.0761,50.5951,50.7676,548603.56867884,0
+NFG.US,D,20110309,000000,50.6325,51.0278,50.402,50.8809,449654.51392039,0
+NFG.US,D,20110310,000000,50.3162,50.467,47.7409,47.7596,1521452.9472116,0
+NFG.US,D,20110311,000000,47.4156,48.9985,47.4156,48.9256,778110.86906633,0
+NFG.US,D,20110314,000000,48.5126,48.7915,48.076,48.5668,464512.9542346,0
+NFG.US,D,20110315,000000,47.3704,48.076,46.71,47.5635,742841.85886951,0
+NFG.US,D,20110316,000000,47.4925,48.4505,47.4374,47.9814,861198.00102827,0
+NFG.US,D,20110317,000000,48.5629,49.3533,48.2465,49.2261,669535.89084018,0
+NFG.US,D,20110318,000000,49.6175,50.0432,49.1937,49.2666,521024.54203443,0
+NFG.US,D,20110321,000000,49.916,50.9706,49.7367,50.3792,715885.82337185,0
+NFG.US,D,20110322,000000,50.4946,50.8425,50.401,50.6316,488396.64902812,0
+NFG.US,D,20110323,000000,50.6089,50.6444,49.8372,50.3448,282893.78601798,0
+NFG.US,D,20110324,000000,50.4946,51.1096,49.9446,51.0238,463679.93187063,0
+NFG.US,D,20110325,000000,51.0869,51.901,50.8267,51.8015,759090.36086294,0
+NFG.US,D,20110328,000000,51.8339,52.1651,50.7794,50.8267,618904.16247909,0
+NFG.US,D,20110329,000000,50.942,50.942,50.3517,50.6316,613138.9577628,0
+NFG.US,D,20110330,000000,50.9204,52.4224,50.873,52.377,899784.8956711,0
+NFG.US,D,20110331,000000,52.2587,52.7821,52.1986,52.7821,630064.22701174,0
+NFG.US,D,20110401,000000,52.7851,53.7391,52.6776,53.7184,1360567.0055301,0
+NFG.US,D,20110404,000000,53.7184,54.0318,53.676,53.7834,913494.75947373,0
+NFG.US,D,20110405,000000,53.6701,54.0318,53.2769,53.7834,439743.47561191,0
+NFG.US,D,20110406,000000,53.9263,54.0042,53.2689,53.4611,688472.18362795,0
+NFG.US,D,20110407,000000,53.3163,53.537,52.7485,53.2266,404090.93014886,0
+NFG.US,D,20110408,000000,53.4237,53.61,52.6412,53.061,283818.12630248,0
+NFG.US,D,20110411,000000,53.1546,53.3843,52.5771,52.8275,632490.23976722,0
+NFG.US,D,20110412,000000,52.4135,52.52,50.3083,50.4502,987180.20419505,0
+NFG.US,D,20110413,000000,50.6779,51.3372,50.2245,50.9638,938299.75062108,0
+NFG.US,D,20110414,000000,50.5646,50.9509,50.1407,50.601,776409.31181374,0
+NFG.US,D,20110415,000000,50.7518,51.2831,50.2187,50.9204,883546.54011328,0
+NFG.US,D,20110418,000000,50.3162,50.3162,49.3966,50.0432,765479.57136954,0
+NFG.US,D,20110419,000000,50.2029,50.7676,50.1102,50.7075,422057.22369187,0
+NFG.US,D,20110420,000000,51.4722,52.3681,51.4674,52.2557,381188.39567928,0
+NFG.US,D,20110421,000000,52.4962,52.6066,51.9996,52.0162,311753.29283697,0
+NFG.US,D,20110425,000000,51.8823,52.2705,51.8063,52.0232,359756.07973028,0
+NFG.US,D,20110426,000000,52.1701,52.6412,52.1286,52.3908,565450.71037355,0
+NFG.US,D,20110427,000000,52.6175,52.6175,51.7709,52.0774,568947.17208638,0
+NFG.US,D,20110428,000000,51.9138,52.1356,51.7473,51.9778,471698.65993696,0
+NFG.US,D,20110429,000000,52.0853,52.4608,52.0853,52.2883,513690.6983721,0
+NFG.US,D,20110502,000000,52.2489,52.6549,51.4446,51.5344,569325.63413481,0
+NFG.US,D,20110503,000000,51.0475,51.6566,50.2797,50.7233,764204.16441278,0
+NFG.US,D,20110504,000000,50.6985,50.8129,49.782,49.9506,792757.2488762,0
+NFG.US,D,20110505,000000,49.445,49.9298,48.896,49.2193,735634.84565236,0
+NFG.US,D,20110506,000000,49.8313,51.7935,49.8313,50.6178,799379.82740193,0
+NFG.US,D,20110509,000000,51.078,53.0186,51.078,52.4135,1084274.4905232,0
+NFG.US,D,20110510,000000,52.3839,53.3251,52.3277,53.067,620909.09815656,0
+NFG.US,D,20110511,000000,52.8915,53.067,51.5659,51.9778,355786.7941178,0
+NFG.US,D,20110512,000000,51.7561,52.0616,50.7873,51.0554,853918.94811826,0
+NFG.US,D,20110513,000000,51.1224,51.2071,50.1191,50.4078,699946.78766465,0
+NFG.US,D,20110516,000000,50.2245,50.471,49.3405,49.438,926489.29956552,0
+NFG.US,D,20110517,000000,49.3178,49.3405,47.9036,48.69,1739210.6751573,0
+NFG.US,D,20110518,000000,48.7896,49.3405,48.3332,49.1187,1213373.6787108,0
+NFG.US,D,20110519,000000,49.3671,49.715,48.5027,48.9314,586483.25675933,0
+NFG.US,D,20110520,000000,48.962,49.6027,48.4466,49.2597,426686.02761931,0
+NFG.US,D,20110523,000000,48.412,48.7896,48.3106,48.4899,525259.66426002,0
+NFG.US,D,20110524,000000,48.7393,49.5376,48.7393,49.1128,662500.35238492,0
+NFG.US,D,20110525,000000,48.832,50.1191,48.7896,50.0028,511466.59968535,0
+NFG.US,D,20110526,000000,49.7958,49.9801,49.2942,49.8589,432879.41191854,0
+NFG.US,D,20110527,000000,50.0432,50.6444,49.9506,50.467,332480.43151075,0
+NFG.US,D,20110531,000000,51.1431,51.4308,50.535,51.3865,702146.53490593,0
+NFG.US,D,20110601,000000,51.15,51.6191,49.2744,49.3316,808828.18824638,0
+NFG.US,D,20110602,000000,49.4322,49.5179,48.1125,48.6339,776258.12992308,0
+NFG.US,D,20110603,000000,47.87,49.4242,47.8138,49.0961,587137.70185648,0
+NFG.US,D,20110606,000000,49.0389,49.1533,47.9971,48.0474,507485.13835013,0
+NFG.US,D,20110607,000000,48.4436,48.757,47.9577,48.2642,511915.07213952,0
+NFG.US,D,20110608,000000,48.2554,48.7817,48.2011,48.4505,411376.07092023,0
+NFG.US,D,20110609,000000,48.622,48.7166,47.9124,47.9577,1090230.4482289,0
+NFG.US,D,20110610,000000,47.8266,48.2209,47.7892,47.9045,793277.76102323,0
+NFG.US,D,20110613,000000,48.076,48.2978,47.3556,47.9488,742054.4954658,0
+NFG.US,D,20110614,000000,48.483,48.8458,48.1055,48.5569,726299.11024325,0
+NFG.US,D,20110615,000000,48.1687,48.8605,48.0109,48.2465,777202.76307881,0
+NFG.US,D,20110616,000000,48.28,49.3671,48.2642,49.168,1164801.6767794,0
+NFG.US,D,20110617,000000,49.512,50.125,49.2399,49.8402,1047054.3207576,0
+NFG.US,D,20110620,000000,49.5681,49.7337,48.9896,49.2341,707623.58085077,0
+NFG.US,D,20110621,000000,49.6135,50.5941,49.2951,50.5094,591025.81598404,0
+NFG.US,D,20110622,000000,50.2295,50.6582,50.0826,50.2994,651099.8173282,0
+NFG.US,D,20110623,000000,49.5967,50.0994,48.9088,50.0077,525779.16176349,0
+NFG.US,D,20110624,000000,50.0353,50.4492,49.5839,49.9002,1345703.4919981,0
+NFG.US,D,20110627,000000,49.7544,50.535,49.5455,49.8638,648612.92595904,0
+NFG.US,D,20110628,000000,50.2551,51.6546,50.1545,51.5718,714735.21757313,0
+NFG.US,D,20110629,000000,51.7709,52.2154,51.4565,52.1139,607291.56691802,0
+NFG.US,D,20110630,000000,52.3376,52.585,52.0991,52.1917,417229.54962638,0
+NFG.US,D,20110701,000000,52.2725,53.2837,52.2055,53.2561,455307.09320135,0
+NFG.US,D,20110705,000000,53.2029,53.8071,53.0462,53.4326,575184.18605876,0
+NFG.US,D,20110706,000000,53.3843,54.0505,53.1398,54.0426,672049.16294194,0
+NFG.US,D,20110707,000000,54.3847,54.4743,52.2657,52.3356,983850.14402631,0
+NFG.US,D,20110708,000000,51.7345,51.97,51.3747,51.5718,682583.19239716,0
+NFG.US,D,20110711,000000,50.9588,51.0504,50.2857,50.7883,720821.04965485,0
+NFG.US,D,20110712,000000,50.5646,51.3934,50.4946,50.8908,691893.56171724,0
+NFG.US,D,20110713,000000,51.0652,51.496,50.6838,50.7735,567768.15626795,0
+NFG.US,D,20110714,000000,51.3185,51.6477,49.8047,49.914,767790.92940258,0
+NFG.US,D,20110715,000000,50.2551,51.2869,50.2551,50.5508,1478507.1438288,0
+NFG.US,D,20110718,000000,50.3852,50.5784,49.7909,50.535,642426.64416473,0
+NFG.US,D,20110719,000000,50.9588,51.9,50.9588,51.7995,467055.65099965,0
+NFG.US,D,20110720,000000,51.8409,51.9473,51.1313,51.3816,485953.38733209,0
+NFG.US,D,20110721,000000,51.7255,52.4164,51.4742,52.1218,320386.89490155,0
+NFG.US,D,20110722,000000,52.172,53.0246,51.9778,52.8383,542323.93967688,0
+NFG.US,D,20110725,000000,52.1917,53.4779,52.1651,52.925,747411.81347038,0
+NFG.US,D,20110726,000000,52.8441,53.1655,52.721,52.8678,595849.43147528,0
+NFG.US,D,20110727,000000,52.7821,53.065,51.9404,52.3711,1127589.6241624,0
+NFG.US,D,20110728,000000,52.3504,52.7742,51.9916,52.1356,721038.183377,0
+NFG.US,D,20110729,000000,51.3254,52.3613,51.1943,51.8941,369526.0825837,0
+NFG.US,D,20110801,000000,52.4943,52.8747,51.4822,51.8557,625426.29129224,0
+NFG.US,D,20110802,000000,51.5392,52.1888,50.2265,50.2758,666365.12971057,0
+NFG.US,D,20110803,000000,50.2295,50.467,49.0881,50.1792,534747.59620335,0
+NFG.US,D,20110804,000000,49.4104,49.5622,45.1449,45.3667,1388162.2664715,0
+NFG.US,D,20110805,000000,45.824,46.6568,38.0666,41.9241,4570387.8536772,0
+NFG.US,D,20110808,000000,40.6084,41.1504,38.6214,38.6352,1421896.1209599,0
+NFG.US,D,20110809,000000,39.3369,41.6462,38.0981,41.5978,1322001.4184021,0
+NFG.US,D,20110810,000000,40.6113,42.2749,40.2397,40.4201,955456.35860203,0
+NFG.US,D,20110811,000000,40.6202,42.8929,40.3709,42.3489,587318.30841042,0
+NFG.US,D,20110812,000000,42.8081,43.086,41.8679,42.2118,446070.79286126,0
+NFG.US,D,20110815,000000,42.745,43.9761,42.6642,43.7336,417660.77314,0
+NFG.US,D,20110816,000000,43.159,43.6744,42.7372,43.2398,825126.40777432,0
+NFG.US,D,20110817,000000,43.5838,43.9613,43.0683,43.2398,631593.29485888,0
+NFG.US,D,20110818,000000,42.0197,42.1547,39.9835,40.4053,881960.65222669,0
+NFG.US,D,20110819,000000,40.012,40.9957,39.5912,39.6612,699460.77339872,0
+NFG.US,D,20110822,000000,40.7651,40.7651,39.0462,39.3311,699648.48245759,0
+NFG.US,D,20110823,000000,39.1813,40.6084,39.0926,40.6084,791186.58064304,0
+NFG.US,D,20110824,000000,40.493,41.7536,40.3856,41.6087,538230.8675499,0
+NFG.US,D,20110825,000000,41.9477,42.2602,40.2781,40.7286,797802.05666384,0
+NFG.US,D,20110826,000000,40.4201,41.6777,39.4316,41.6018,572600.90355124,0
+NFG.US,D,20110829,000000,42.4573,43.9357,42.4415,43.8607,619153.76479521,0
+NFG.US,D,20110830,000000,43.6606,44.387,43.5443,43.8853,521537.95167653,0
+NFG.US,D,20110831,000000,44.1298,45.0611,43.6035,43.9819,710409.79207058,0
+NFG.US,D,20110901,000000,44.25,45.0375,44.1416,44.3989,638515.19323525,0
+NFG.US,D,20110902,000000,43.3088,44.0588,43.1935,43.2457,343412.20124207,0
+NFG.US,D,20110906,000000,42.199,43.1088,41.7033,43.0161,594239.19214323,0
+NFG.US,D,20110907,000000,43.6942,44.5447,43.5493,44.5447,859724.73857701,0
+NFG.US,D,20110908,000000,44.3062,45.3312,44.0352,44.9863,1552352.9022327,0
+NFG.US,D,20110909,000000,44.4225,44.4895,41.6126,41.6501,1621968.6116291,0
+NFG.US,D,20110912,000000,41.0982,41.5752,40.3491,41.1366,987467.34832295,0
+NFG.US,D,20110913,000000,41.4185,42.2118,41.0804,42.0286,720385.76756698,0
+NFG.US,D,20110914,000000,42.4199,43.223,41.6314,42.7727,536014.88601164,0
+NFG.US,D,20110915,000000,43.1245,43.1738,42.0719,42.3489,632243.68138178,0
+NFG.US,D,20110916,000000,42.6268,43.3236,42.1064,42.3675,1062005.093636,0
+NFG.US,D,20110919,000000,41.5102,41.9675,40.9819,41.6462,1049994.7577987,0
+NFG.US,D,20110920,000000,41.9615,41.9773,40.2753,40.3225,1581439.6892096,0
+NFG.US,D,20110921,000000,40.4753,41.2293,39.5212,39.5282,949183.832105,0
+NFG.US,D,20110922,000000,38.6086,40.1865,36.1802,37.1687,1470586.8361879,0
+NFG.US,D,20110923,000000,37.0889,37.5669,36.4058,37.082,1366700.5258593,0
+NFG.US,D,20110926,000000,37.3826,37.9768,36.2019,37.899,1160263.1761291,0
+NFG.US,D,20110927,000000,38.6205,39.0492,37.8912,38.1651,579143.32523563,0
+NFG.US,D,20110928,000000,38.2311,38.4273,36.2541,36.3083,695601.06929087,0
+NFG.US,D,20110929,000000,37.2919,37.2919,36.0235,36.939,637210.36161519,0
+NFG.US,D,20110930,000000,36.1683,36.5725,35.1285,35.1365,1015314.2408676,0
+NFG.US,D,20111003,000000,35.0211,35.4292,33.3072,33.3319,1482696.607094,0
+NFG.US,D,20111004,000000,33.0067,34.6585,32.1256,34.5441,1238264.9145608,0
+NFG.US,D,20111005,000000,34.6792,35.986,33.8641,35.7978,850434.66212816,0
+NFG.US,D,20111006,000000,35.6835,37.1963,35.4528,37.0189,674097.72829256,0
+NFG.US,D,20111007,000000,38.0006,38.585,37.2653,37.4732,1328202.9198498,0
+NFG.US,D,20111010,000000,38.442,39.336,38.1947,38.7407,939318.4527568,0
+NFG.US,D,20111011,000000,38.3317,38.9742,37.9492,38.2449,709048.14041107,0
+NFG.US,D,20111012,000000,38.6963,39.1862,38.2449,38.3041,687060.81443394,0
+NFG.US,D,20111013,000000,37.8912,39.61,37.6585,39.3922,1029949.4595983,0
+NFG.US,D,20111014,000000,40.0002,40.1284,39.0492,39.8031,720979.33405044,0
+NFG.US,D,20111017,000000,39.6898,40.5492,39.5892,40.1067,1016883.8944572,0
+NFG.US,D,20111018,000000,40.1589,41.4727,39.4523,41.0736,1052103.1871195,0
+NFG.US,D,20111019,000000,40.8715,41.5368,40.57,40.7345,946173.38465811,0
+NFG.US,D,20111020,000000,40.633,41.0508,39.6967,40.7571,534282.88945221,0
+NFG.US,D,20111021,000000,41.2765,42.0473,41.2765,42.0069,787617.06459377,0
+NFG.US,D,20111024,000000,42.0552,43.3236,41.9241,42.9973,1099911.1624491,0
+NFG.US,D,20111025,000000,42.7283,42.9017,41.8187,42.0148,844576.11020421,0
+NFG.US,D,20111026,000000,42.5401,42.9431,41.7743,42.6466,749982.92025517,0
+NFG.US,D,20111027,000000,44.0273,46.2694,43.8834,45.891,1621472.4509275,0
+NFG.US,D,20111028,000000,45.3184,45.7856,45.1311,45.2602,529659.15874257,0
+NFG.US,D,20111031,000000,44.3377,45.07,43.8853,44.2362,604983.25281568,0
+NFG.US,D,20111101,000000,42.6466,44.9241,41.9477,43.8519,2243511.8620115,0
+NFG.US,D,20111102,000000,44.6698,45.0149,43.839,44.1712,734945.90267412,0
+NFG.US,D,20111103,000000,44.724,46.3296,44.3289,45.891,626655.02464518,0
+NFG.US,D,20111104,000000,45.6515,45.6515,43.5138,44.116,1021917.5411657,0
+NFG.US,D,20111107,000000,44.322,44.5329,42.9875,43.8587,712775.94085593,0
+NFG.US,D,20111108,000000,44.0125,44.0125,43.2024,43.7642,963755.12829132,0
+NFG.US,D,20111109,000000,42.5332,42.9796,41.9684,42.1478,675610.56184272,0
+NFG.US,D,20111110,000000,42.8289,43.0161,41.7309,42.199,863967.97795109,0
+NFG.US,D,20111111,000000,42.7283,43.094,42.5588,42.7184,469431.94622063,0
+NFG.US,D,20111114,000000,42.5105,42.8919,42.0207,42.7776,610526.250592,0
+NFG.US,D,20111115,000000,42.8781,43.4577,42.5401,43.1886,381445.10050033,0
+NFG.US,D,20111116,000000,42.75,43.5325,42.4898,42.7046,579909.38112454,0
+NFG.US,D,20111117,000000,42.5834,43.1472,42.1478,42.3735,587798.234815,0
+NFG.US,D,20111118,000000,42.6564,42.685,42.0315,42.4317,309777.78182278,0
+NFG.US,D,20111121,000000,41.6757,41.9773,40.1067,40.8567,734702.38821937,0
+NFG.US,D,20111122,000000,40.6586,41.1514,40.085,40.3609,897051.44591649,0
+NFG.US,D,20111123,000000,40.0486,40.0564,38.5613,38.7871,659626.88181883,0
+NFG.US,D,20111125,000000,38.7269,39.0886,38.5613,38.7269,197419.19775589,0
+NFG.US,D,20111128,000000,40.022,40.3147,38.995,39.3399,595024.52625981,0
+NFG.US,D,20111129,000000,39.4946,40.7641,39.4946,40.57,746261.20767168,0
+NFG.US,D,20111130,000000,42.6396,42.6396,41.3327,41.8275,733849.07298418,0
+NFG.US,D,20111201,000000,41.5811,42.5834,41.5742,41.8749,471174.08921568,0
+NFG.US,D,20111202,000000,42.3153,42.685,41.9143,42.4119,564905.84678104,0
+NFG.US,D,20111205,000000,42.9973,43.4035,42.3675,42.677,640072.67110211,0
+NFG.US,D,20111206,000000,41.1652,43.1935,41.0804,42.8603,741521.80759603,0
+NFG.US,D,20111207,000000,42.4445,43.0121,42.0354,42.9767,990867.41889746,0
+NFG.US,D,20111208,000000,42.4523,42.7362,41.7467,41.8857,843019.64698091,0
+NFG.US,D,20111209,000000,41.9655,43.1216,41.8443,43.0565,650072.99804399,0
+NFG.US,D,20111212,000000,42.4691,42.6268,41.2135,41.7033,497751.66266492,0
+NFG.US,D,20111213,000000,42.0394,42.5667,40.6921,41.0095,546721.4048723,0
+NFG.US,D,20111214,000000,40.9021,40.9021,39.6277,39.6277,525451.43189314,0
+NFG.US,D,20111215,000000,39.9273,40.5,39.7765,40.0791,450365.77905698,0
+NFG.US,D,20111216,000000,40.1944,40.6882,39.7283,40.012,871257.17729672,0
+NFG.US,D,20111219,000000,40.3462,40.5906,38.9299,38.995,484834.23548379,0
+NFG.US,D,20111220,000000,39.7815,40.7818,39.7135,40.4477,401826.24571965,0
+NFG.US,D,20111221,000000,40.1156,40.4359,39.3813,39.8515,896757.19928366,0
+NFG.US,D,20111222,000000,39.8297,40.3629,39.5636,39.8682,680180.5164436,0
+NFG.US,D,20111223,000000,39.9185,40.428,39.9185,40.3531,322773.33655813,0
+NFG.US,D,20111227,000000,40.1865,40.8833,39.9914,40.7542,256375.06189531,0
+NFG.US,D,20111228,000000,40.7168,40.9208,40.0702,40.1057,348067.3859021,0
+NFG.US,D,20111229,000000,38.654,40.8547,38.654,40.7897,359973.21345243,0
+NFG.US,D,20111230,000000,40.8261,41.0223,40.3629,40.3689,410720.61117953,0
+NFG.US,D,20120103,000000,41.1366,41.3771,40.4408,40.493,531659.02120223,0
+NFG.US,D,20120104,000000,40.3689,40.4536,39.7351,40.0978,637449.8174957,0
+NFG.US,D,20120105,000000,39.8593,40.1372,39.4404,39.6652,631197.5838699,0
+NFG.US,D,20120106,000000,39.5863,39.8001,38.3583,38.6382,1012173.9190449,0
+NFG.US,D,20120109,000000,38.8787,38.8787,38.1089,38.5732,454773.39068802,0
+NFG.US,D,20120110,000000,38.9378,39.3655,38.6658,39.0314,773304.50251562,0
+NFG.US,D,20120111,000000,38.8294,38.9112,36.465,36.5547,1163559.7530602,0
+NFG.US,D,20120112,000000,36.4985,36.5271,35.372,35.3937,1315516.8314007,0
+NFG.US,D,20120113,000000,35.0586,35.8461,34.8772,35.8461,1093014.6301616,0
+NFG.US,D,20120117,000000,36.1063,36.3064,35.4154,35.6125,738285.09463493,0
+NFG.US,D,20120118,000000,35.6125,36.5153,35.4509,36.5153,625342.07587664,0
+NFG.US,D,20120119,000000,36.5547,36.5912,35.0813,35.1749,1119569.8814525,0
+NFG.US,D,20120120,000000,35.2705,35.5691,35.0448,35.4075,539073.02170592,0
+NFG.US,D,20120123,000000,35.5455,37.1371,35.4873,36.5429,806577.70882702,0
+NFG.US,D,20120124,000000,36.3754,36.6661,36.0314,36.5547,662699.22252296,0
+NFG.US,D,20120125,000000,36.5675,37.7827,36.0817,37.7265,838328.94979621,0
+NFG.US,D,20120126,000000,38.0104,38.0104,36.7509,36.8534,695655.86004319,0
+NFG.US,D,20120127,000000,36.7883,36.8534,36.2669,36.7213,571563.93783142,0
+NFG.US,D,20120130,000000,36.4591,36.7429,35.6037,36.4906,558400.96690842,0
+NFG.US,D,20120131,000000,36.7281,37.0228,36.3172,36.5192,789561.12165756,0
+NFG.US,D,20120201,000000,36.9105,36.9775,36.4236,36.8967,611103.58277848,0
+NFG.US,D,20120202,000000,36.941,37.4308,36.4729,36.5833,724873.53603938,0
+NFG.US,D,20120203,000000,36.5429,37.1579,36.1339,36.4098,1414164.5370214,0
+NFG.US,D,20120206,000000,36.1841,36.4985,36.1841,36.4472,984545.17486591,0
+NFG.US,D,20120207,000000,36.3892,36.4098,35.8874,36.0471,813119.11586785,0
+NFG.US,D,20120208,000000,36.0817,36.259,35.4952,35.7574,624925.05737287,0
+NFG.US,D,20120209,000000,35.7692,35.926,35.1749,35.2252,1009121.871212,0
+NFG.US,D,20120210,000000,34.8901,35.0881,34.5579,34.7748,926694.25756494,0
+NFG.US,D,20120213,000000,35.1355,35.4154,34.421,34.6092,774661.08095732,0
+NFG.US,D,20120214,000000,34.5875,34.6516,34.2948,34.5579,1319967.0580613,0
+NFG.US,D,20120215,000000,34.6989,34.7748,34.1273,34.2741,887668.02225999,0
+NFG.US,D,20120216,000000,34.3402,34.5875,34.0287,34.4131,1750563.5219666,0
+NFG.US,D,20120217,000000,34.6092,35.508,34.5293,35.3642,1621943.24554,0
+NFG.US,D,20120221,000000,35.6381,35.7505,35.235,35.3552,687826.87032286,0
+NFG.US,D,20120222,000000,35.3996,35.6697,35.1542,35.2991,558234.56536435,0
+NFG.US,D,20120223,000000,35.1897,36.2738,35.1897,36.2275,1079563.5004672,0
+NFG.US,D,20120224,000000,36.3064,36.7814,36.1655,36.5429,825511.97232768,0
+NFG.US,D,20120227,000000,36.3221,36.8238,36.1507,36.6927,1076611.9023469,0
+NFG.US,D,20120228,000000,36.8031,36.8592,36.4906,36.7509,1038661.1892171,0
+NFG.US,D,20120229,000000,36.873,36.9696,36.1851,36.5537,867980.89323672,0
+NFG.US,D,20120301,000000,36.6059,37.0209,36.3132,36.8396,1004562.0630467,0
+NFG.US,D,20120302,000000,37.0228,37.4161,35.5051,35.7032,1340441.5504883,0
+NFG.US,D,20120305,000000,35.5899,35.6323,35.0093,35.3148,1047694.5608449,0
+NFG.US,D,20120306,000000,34.9936,35.0379,34.5925,34.9748,1050083.0317886,0
+NFG.US,D,20120307,000000,35.1285,35.4036,34.3726,35.4036,3022692.1653916,0
+NFG.US,D,20120308,000000,35.4844,36.5044,35.4844,36.4078,1345071.3690593,0
+NFG.US,D,20120309,000000,36.5725,37.2367,36.2087,36.9716,987597.22269882,0
+NFG.US,D,20120312,000000,36.9706,37.2337,36.6927,36.7952,1007358.4207021,0
+NFG.US,D,20120313,000000,37.082,37.082,36.4168,36.9568,719098.18488747,0
+NFG.US,D,20120314,000000,36.9036,37.1175,35.9969,36.0974,849450.45787353,0
+NFG.US,D,20120315,000000,36.055,36.259,35.6451,35.8156,1233448.4015745,0
+NFG.US,D,20120316,000000,35.7909,36.5449,35.7505,36.3083,867861.16529646,0
+NFG.US,D,20120319,000000,36.3379,36.7735,36.1733,36.3892,606856.28483015,0
+NFG.US,D,20120320,000000,36.2245,36.3014,35.8954,35.9673,417092.57274558,0
+NFG.US,D,20120321,000000,36.0649,36.1131,35.5583,35.7909,381302.03575816,0
+NFG.US,D,20120322,000000,35.5662,35.7199,35.1857,35.4184,450909.62800593,0
+NFG.US,D,20120323,000000,35.4923,36.1201,35.3248,35.9102,601695.8076765,0
+NFG.US,D,20120326,000000,36.2462,36.4266,35.6243,35.856,506305.10788813,0
+NFG.US,D,20120327,000000,35.9318,35.9821,35.2725,35.368,792430.5336494,0
+NFG.US,D,20120328,000000,35.4844,35.5199,34.7896,34.9364,483322.41657719,0
+NFG.US,D,20120329,000000,34.7304,35.0527,34.344,35.0015,577670.06278437,0
+NFG.US,D,20120330,000000,35.2045,35.4489,35.0015,35.2045,511256.56846813,0
+NFG.US,D,20120402,000000,35.2104,35.6017,35.0103,35.1099,596223.83494947,0
+NFG.US,D,20120403,000000,35.1453,35.6175,35.1187,35.6175,511857.23745652,0
+NFG.US,D,20120404,000000,35.303,35.4558,35.1187,35.3356,592361.08691094,0
+NFG.US,D,20120405,000000,35.1285,35.2449,34.3726,34.4091,421857.33891026,0
+NFG.US,D,20120409,000000,33.9843,34.21,33.7301,33.8188,740944.47540956,0
+NFG.US,D,20120410,000000,33.8188,33.8188,32.8963,32.9357,1633454.3767449,0
+NFG.US,D,20120411,000000,33.2392,33.3694,32.3651,32.3887,1224083.2415021,0
+NFG.US,D,20120412,000000,32.3651,33.2668,32.3256,32.9821,681465.05519242,0
+NFG.US,D,20120413,000000,32.9446,33.0421,32.3335,32.4439,633913.78468397,0
+NFG.US,D,20120416,000000,32.6253,32.9357,32.5217,32.7198,520588.245303,0
+NFG.US,D,20120417,000000,32.9249,33.6867,32.8963,33.5605,913033.09665327,0
+NFG.US,D,20120418,000000,33.3694,33.5083,32.8204,33.4433,753857.84401643,0
+NFG.US,D,20120419,000000,33.4364,33.6483,32.8746,33.0135,721800.18069168,0
+NFG.US,D,20120420,000000,33.1644,33.5921,33.1171,33.5477,564425.92037646,0
+NFG.US,D,20120423,000000,33.1801,33.1801,32.3887,32.6321,1072321.989369,0
+NFG.US,D,20120424,000000,32.6016,33.393,32.5523,33.0914,463579.48215805,0
+NFG.US,D,20120425,000000,33.3851,33.8326,33.2245,33.7153,633528.22013061,0
+NFG.US,D,20120426,000000,33.6197,34.1184,33.4364,33.6552,854255.80978066,0
+NFG.US,D,20120427,000000,33.7872,34.1834,33.3624,34.0503,1076196.9131302,0
+NFG.US,D,20120430,000000,33.9577,34.6585,33.6552,34.623,1253947.245447,0
+NFG.US,D,20120501,000000,34.5767,35.3248,34.5274,34.8428,766372.45770364,0
+NFG.US,D,20120502,000000,34.6358,34.6358,33.6118,33.7438,597811.75212318,0
+NFG.US,D,20120503,000000,33.738,34.145,33.3358,33.5015,792828.2739255,0
+NFG.US,D,20120504,000000,33.7704,35.2449,33.2334,34.2169,1078290.1227976,0
+NFG.US,D,20120507,000000,33.599,34.1184,33.2462,33.9341,787352.24262423,0
+NFG.US,D,20120508,000000,33.6867,33.9577,33.1712,33.7301,1213896.2201449,0
+NFG.US,D,20120509,000000,33.3034,33.9035,33.0549,33.6778,1109408.2261844,0
+NFG.US,D,20120510,000000,33.9843,34.0661,33.3999,33.5083,625607.91248975,0
+NFG.US,D,20120511,000000,33.3034,34.008,33.3034,33.461,471835.63681775,0
+NFG.US,D,20120514,000000,33.2116,33.3772,33.0047,33.0835,346649.92884672,0
+NFG.US,D,20120515,000000,32.9909,33.0687,32.2626,32.3542,790276.4453684,0
+NFG.US,D,20120516,000000,32.5149,32.7938,32.1275,32.169,551951.8924317,0
+NFG.US,D,20120517,000000,32.1334,32.1768,31.3233,31.343,804798.0240202,0
+NFG.US,D,20120518,000000,31.4899,31.6367,31.2632,31.3076,559940.18119119,0
+NFG.US,D,20120521,000000,31.343,31.9295,31.1094,31.8319,707872.16852333,0
+NFG.US,D,20120522,000000,31.9571,32.1413,31.7462,31.9875,902423.98357449,0
+NFG.US,D,20120523,000000,31.7402,31.8181,30.9113,31.4229,773144.18883292,0
+NFG.US,D,20120524,000000,31.8033,31.8033,31.0434,31.3667,688458.99326165,0
+NFG.US,D,20120525,000000,31.4229,31.7954,31.4229,31.7314,576662.52172782,0
+NFG.US,D,20120529,000000,32.0113,32.5602,31.9137,32.2212,731624.97429743,0
+NFG.US,D,20120530,000000,31.9423,32.2212,31.1222,31.3154,623756.18799006,0
+NFG.US,D,20120531,000000,31.3154,31.8319,30.7122,31.6298,984972.3398053,0
+NFG.US,D,20120601,000000,31.0759,31.7688,31.0286,31.5648,1140201.6436316,0
+NFG.US,D,20120604,000000,31.7776,31.7776,30.4147,30.8552,956195.01911478,0
+NFG.US,D,20120605,000000,30.6423,31.3115,30.6423,31.2425,467091.1635243,0
+NFG.US,D,20120606,000000,31.5746,32.5365,31.4819,32.5365,525342.86503206,0
+NFG.US,D,20120607,000000,32.2528,33.3546,32.2528,32.8973,4103476.2820633,0
+NFG.US,D,20120608,000000,32.8204,33.0303,32.2912,32.9061,940470.07319907,0
+NFG.US,D,20120611,000000,33.1486,33.1939,31.9353,31.9875,551696.20225421,0
+NFG.US,D,20120612,000000,32.1275,32.3414,31.8486,32.3256,541653.26028274,0
+NFG.US,D,20120613,000000,32.2576,32.3414,31.615,31.7619,417013.43054779,0
+NFG.US,D,20120614,000000,31.8407,32.5523,31.7954,32.1275,642425.62952117,0
+NFG.US,D,20120615,000000,32.3227,32.9061,32.1966,32.6598,859928.68193286,0
+NFG.US,D,20120618,000000,32.5217,33.0225,32.4439,32.7564,608423.90913263,0
+NFG.US,D,20120619,000000,32.844,33.8542,32.844,33.5842,872127.74147245,0
+NFG.US,D,20120620,000000,33.6266,33.9459,33.5143,33.6699,980508.92277837,0
+NFG.US,D,20120621,000000,33.8266,33.9883,32.3641,32.4015,1310805.8413448,0
+NFG.US,D,20120622,000000,32.6666,33.2511,32.4252,33.12,1424454.0373784,0
+NFG.US,D,20120625,000000,32.6844,32.7574,32.0635,32.3227,695525.98566732,0
+NFG.US,D,20120626,000000,32.3513,33.2382,32.2123,33.1525,797689.43122852,0
+NFG.US,D,20120627,000000,33.4354,34.893,33.1525,34.8054,1189018.1746612,0
+NFG.US,D,20120628,000000,34.4899,34.9985,34.3126,34.9985,811122.29733887,0
+NFG.US,D,20120629,000000,35.715,35.7229,34.4239,34.6516,1378846.8239336,0
+NFG.US,D,20120702,000000,34.6811,34.9324,34.1657,34.6358,758098.03945983,0
+NFG.US,D,20120703,000000,34.7196,35.4036,34.6299,35.3838,380055.03882112,0
+NFG.US,D,20120705,000000,35.169,35.6381,35.0369,35.302,618736.74629145,0
+NFG.US,D,20120706,000000,34.962,35.2271,34.7127,34.8872,397185.26606947,0
+NFG.US,D,20120709,000000,34.756,34.9472,34.2623,34.6023,490368.10146807,0
+NFG.US,D,20120710,000000,34.8872,35.0064,33.9361,34.1509,498551.20179136,0
+NFG.US,D,20120711,000000,34.276,34.7255,34.0031,34.3126,600914.53213416,0
+NFG.US,D,20120712,000000,34.0997,34.2968,33.6118,34.1657,536616.56964359,0
+NFG.US,D,20120713,000000,34.4022,35.2942,34.3046,35.2439,749232.08401967,0
+NFG.US,D,20120716,000000,34.9985,35.6243,34.762,35.5011,1007738.9120377,0
+NFG.US,D,20120717,000000,35.512,36.3418,35.0429,36.2453,1261168.4636739,0
+NFG.US,D,20120718,000000,36.1783,36.9312,36.0905,36.6857,848529.16151971,0
+NFG.US,D,20120719,000000,36.7922,36.8425,36.261,36.6355,592886.67227578,0
+NFG.US,D,20120720,000000,36.471,37.083,36.2453,36.8425,2816244.6692258,0
+NFG.US,D,20120723,000000,36.2778,36.6001,36.0541,36.4896,453650.18026547,0
+NFG.US,D,20120724,000000,36.5133,36.5744,35.5593,35.914,434306.00076597,0
+NFG.US,D,20120725,000000,36.0383,36.0619,35.4814,35.5899,698248.27434276,0
+NFG.US,D,20120726,000000,35.7061,35.7722,35.2508,35.4814,911826.68545867,0
+NFG.US,D,20120727,000000,35.6993,36.1339,35.368,35.9634,624368.01805763,0
+NFG.US,D,20120730,000000,35.9062,36.6227,35.851,36.471,451549.86809321,0
+NFG.US,D,20120731,000000,36.4276,36.6059,35.9555,36.0974,541142.89457132,0
+NFG.US,D,20120801,000000,36.1851,36.7617,35.6923,35.8914,417000.24018149,0
+NFG.US,D,20120802,000000,35.851,35.8914,34.7826,35.3248,477023.50934757,0
+NFG.US,D,20120803,000000,36.4985,37.5284,36.3014,36.4216,1086270.2944085,0
+NFG.US,D,20120806,000000,36.7105,37.7413,36.5054,37.5886,771253.90787789,0
+NFG.US,D,20120807,000000,37.8389,38.9378,37.7955,38.3248,789671.71780576,0
+NFG.US,D,20120808,000000,38.4056,38.5032,37.8389,38.1563,327997.73625616,0
+NFG.US,D,20120809,000000,38.2075,38.4648,37.9916,38.1907,434371.95259747,0
+NFG.US,D,20120810,000000,37.9621,38.377,37.9621,38.1336,741772.42455572,0
+NFG.US,D,20120813,000000,38.0587,38.2233,37.5492,37.6901,588152.34541796,0
+NFG.US,D,20120814,000000,37.9236,37.9838,37.3136,37.4299,508956.37151426,0
+NFG.US,D,20120815,000000,37.4456,37.5728,37.3136,37.3964,491054.00051563,0
+NFG.US,D,20120816,000000,37.351,37.5492,37.351,37.4456,503188.12286728,0
+NFG.US,D,20120817,000000,37.5136,37.6536,37.2023,37.351,366749.00315596,0
+NFG.US,D,20120820,000000,37.351,37.3836,37.1086,37.2988,542962.15047704,0
+NFG.US,D,20120821,000000,37.3747,38.038,37.1875,37.2988,627840.12832499,0
+NFG.US,D,20120822,000000,37.2988,37.5886,36.7233,37.1185,360004.66740284,0
+NFG.US,D,20120823,000000,37.1185,37.2189,36.1427,36.2896,426806.77020312,0
+NFG.US,D,20120824,000000,36.0817,37.012,36.0817,36.8425,369010.64365448,0
+NFG.US,D,20120827,000000,36.9312,37.5728,36.6789,37.1323,465679.7943303,0
+NFG.US,D,20120828,000000,37.1323,37.4368,36.9016,37.2189,331661.61415664,0
+NFG.US,D,20120829,000000,37.3205,37.4624,37.0919,37.2023,281169.90660703,0
+NFG.US,D,20120830,000000,36.9628,37.1953,36.5744,36.74,261197.66274299,0
+NFG.US,D,20120831,000000,37.0337,37.0337,36.6149,36.806,240288.9028717,0
+NFG.US,D,20120904,000000,36.8228,37.5955,36.7469,37.5492,462258.41624101,0
+NFG.US,D,20120905,000000,37.5659,37.7551,37.351,37.6033,342086.06210721,0
+NFG.US,D,20120906,000000,37.8241,38.032,37.6181,37.9621,473377.89503119,0
+NFG.US,D,20120907,000000,38.032,38.1907,37.8803,37.9414,237212.50359332,0
+NFG.US,D,20120910,000000,37.9838,38.7683,37.9414,38.5594,399019.74162862,0
+NFG.US,D,20120911,000000,38.8353,38.988,38.6195,38.8728,311308.87895704,0
+NFG.US,D,20120912,000000,38.922,39.2089,38.5476,39.0837,315132.05589667,0
+NFG.US,D,20120913,000000,39.1448,39.5588,38.7525,39.4404,258517.98909714,0
+NFG.US,D,20120914,000000,39.4404,40.559,39.336,40.2289,346687.4706585,0
+NFG.US,D,20120917,000000,40.0072,40.1688,39.3301,39.3803,285932.64348459,0
+NFG.US,D,20120918,000000,39.2709,39.3577,38.7683,39.0176,398665.63102566,0
+NFG.US,D,20120919,000000,38.9812,39.1743,38.7259,39.1369,261382.32787118,0
+NFG.US,D,20120920,000000,38.9664,39.336,38.8127,39.2217,238117.56565015,0
+NFG.US,D,20120921,000000,39.4404,39.9313,39.3212,39.8672,786526.32276519,0
+NFG.US,D,20120924,000000,39.8672,40.1176,39.4986,39.9608,345127.96350451,0
+NFG.US,D,20120925,000000,40.1767,40.1767,39.5036,39.542,408302.71557253,0
+NFG.US,D,20120926,000000,39.7381,39.7381,38.9004,39.0778,693178.10046607,0
+NFG.US,D,20120927,000000,39.2315,40.4585,39.1753,39.9539,438221.5102697,0
+NFG.US,D,20120928,000000,39.7026,40.2131,39.546,40.1333,600163.69589867,0
+NFG.US,D,20121001,000000,40.1412,40.1629,39.1458,39.2315,648044.72556461,0
+NFG.US,D,20121002,000000,39.3311,39.5774,39.2641,39.546,371917.5974581,0
+NFG.US,D,20121003,000000,39.6583,39.8505,39.2561,39.5696,405425.1864322,0
+NFG.US,D,20121004,000000,39.7026,39.9845,39.3025,39.813,395754.61864779,0
+NFG.US,D,20121005,000000,39.9303,39.9303,39.0708,39.1221,399114.10347984,0
+NFG.US,D,20121008,000000,38.988,39.1458,38.4332,38.6855,451724.38678579,0
+NFG.US,D,20121009,000000,38.6855,38.8915,38.0173,38.5514,422733.99094737,0
+NFG.US,D,20121010,000000,38.5722,38.7673,37.9838,38.039,283692.31050086,0
+NFG.US,D,20121011,000000,38.2903,39.0176,38.1493,38.8619,611328.83364913,0
+NFG.US,D,20121012,000000,38.8915,38.8915,37.7059,37.7689,592869.42333524,0
+NFG.US,D,20121015,000000,37.9926,38.7269,37.7403,38.654,560619.99237737,0
+NFG.US,D,20121016,000000,38.8333,39.6258,38.5643,38.8619,504450.33945776,0
+NFG.US,D,20121017,000000,38.854,40.022,38.7023,39.9175,612764.55428861,0
+NFG.US,D,20121018,000000,39.8573,40.3167,39.7381,40.0298,454038.78874951,0
+NFG.US,D,20121019,000000,39.947,40.2605,38.7959,39.3311,2249238.5102724,0
+NFG.US,D,20121022,000000,39.2167,39.3517,38.8393,39.1753,358322.38837792,0
+NFG.US,D,20121023,000000,38.7417,39.5134,38.0468,39.2483,517196.29187699,0
+NFG.US,D,20121024,000000,39.3597,39.3833,38.7417,39.0118,339119.24433346,0
+NFG.US,D,20121025,000000,39.2049,39.3093,38.654,39.2867,318580.82936212,0
+NFG.US,D,20121026,000000,39.3231,39.882,39.0984,39.6819,340453.5006168,0
+NFG.US,D,20121031,000000,39.6494,39.7459,39.0048,39.1389,316169.0216165,0
+NFG.US,D,20121101,000000,39.2315,40.3167,39.1389,39.947,716271.3879252,0
+NFG.US,D,20121102,000000,40.4507,41.3377,39.3311,39.3675,668764.76173346,0
+NFG.US,D,20121105,000000,39.4119,39.9914,39.3231,39.8505,242337.46822232,0
+NFG.US,D,20121106,000000,40.0298,40.5562,39.9175,40.3333,303857.33664158,0
+NFG.US,D,20121107,000000,39.9175,40.2881,38.5436,39.1753,514126.99510353,0
+NFG.US,D,20121108,000000,39.5134,39.5134,38.5643,38.6047,339877.18307389,0
+NFG.US,D,20121109,000000,38.4628,39.0778,38.0823,38.379,432223.95217783,0
+NFG.US,D,20121112,000000,38.379,38.6175,37.9138,38.2449,222469.73264511,0
+NFG.US,D,20121113,000000,38.0173,38.6757,37.8803,38.1868,259287.08891673,0
+NFG.US,D,20121114,000000,38.3425,38.5436,37.42,37.5472,314446.15684912,0
+NFG.US,D,20121115,000000,37.4584,37.8438,36.405,36.462,725420.42891902,0
+NFG.US,D,20121116,000000,36.4256,37.6447,36.3911,37.4013,500238.55403408,0
+NFG.US,D,20121119,000000,37.7137,38.2183,37.7137,38.2183,403101.65267642,0
+NFG.US,D,20121120,000000,38.0823,38.2824,37.7541,38.2824,313013.48014032,0
+NFG.US,D,20121121,000000,38.379,38.5288,38.0823,38.3071,556796.81543774,0
+NFG.US,D,20121123,000000,38.3938,38.8619,38.3879,38.7959,150166.23245451,0
+NFG.US,D,20121126,000000,38.6047,38.996,38.3504,38.5042,354906.08350643,0
+NFG.US,D,20121127,000000,38.5042,38.6244,38.2982,38.3997,320377.7631095,0
+NFG.US,D,20121128,000000,38.2095,38.5722,37.8015,38.5514,399676.21601289,0
+NFG.US,D,20121129,000000,38.7959,39.0048,38.513,38.6855,472060.8876884,0
+NFG.US,D,20121130,000000,38.6855,39.057,38.4263,38.6757,557160.05783274,0
+NFG.US,D,20121203,000000,38.9576,38.9812,38.4066,38.7723,371124.14619303,0
+NFG.US,D,20121204,000000,38.9457,38.988,38.3425,38.6126,254794.24722653,0
+NFG.US,D,20121205,000000,38.6609,39.0256,38.3071,38.9506,304326.10196698,0
+NFG.US,D,20121206,000000,38.7723,39.4119,38.7249,39.1073,339234.91369947,0
+NFG.US,D,20121207,000000,39.0778,39.3429,38.8185,39.2315,286873.21806607,0
+NFG.US,D,20121210,000000,39.1832,39.9303,39.1832,39.6888,619319.15169573,0
+NFG.US,D,20121211,000000,39.8505,39.9845,39.3143,39.6326,387236.68594922,0
+NFG.US,D,20121212,000000,39.6661,39.8958,39.5538,39.6326,361951.7683973,0
+NFG.US,D,20121213,000000,39.4434,39.6178,39.0048,39.5055,921206.05054093,0
+NFG.US,D,20121214,000000,39.3143,39.4365,39.063,39.1901,422958.22717446,0
+NFG.US,D,20121217,000000,39.2739,39.7459,39.2315,39.6583,421830.95817766,0
+NFG.US,D,20121218,000000,39.7095,39.8051,39.0778,39.5774,788999.0091245,0
+NFG.US,D,20121219,000000,39.6583,39.6583,39.131,39.1901,392693.43902282,0
+NFG.US,D,20121220,000000,39.2798,39.5854,39.0522,39.4789,450844.69081799,0
+NFG.US,D,20121221,000000,39.2955,39.2955,38.2982,38.6855,1422091.9471673,0
+NFG.US,D,20121224,000000,38.6461,38.6461,38.1287,38.2401,236442.38913016,0
+NFG.US,D,20121226,000000,38.2982,38.6668,37.7137,37.7473,262864.72211449,0
+NFG.US,D,20121227,000000,37.7857,37.898,37.0652,37.5255,319904.93920985,0
+NFG.US,D,20121228,000000,37.4338,37.7197,37.1273,37.3087,382203.03924075,0
+NFG.US,D,20121231,000000,37.1895,37.7857,36.7459,37.6447,363105.4181267,0
+NFG.US,D,20130102,000000,38.3741,38.5288,37.3856,37.8192,959771.63766897,0
+NFG.US,D,20130103,000000,37.8192,38.3287,37.6004,37.831,525344.89431919,0
+NFG.US,D,20130104,000000,37.9838,38.1287,37.7778,37.9316,508109.14414044,0
+NFG.US,D,20130107,000000,37.6822,37.6822,36.947,37.014,610413.62515668,0
+NFG.US,D,20130108,000000,36.8888,37.1973,36.5646,36.7686,375350.13662656,0
+NFG.US,D,20130109,000000,36.7518,36.881,36.1605,36.3122,648492.18337521,0
+NFG.US,D,20130110,000000,36.468,36.5823,36.0255,36.1605,482943.95452877,0
+NFG.US,D,20130111,000000,36.3507,36.5251,36.1457,36.462,523356.19293869,0
+NFG.US,D,20130114,000000,36.4,36.7686,36.3694,36.6425,206639.263799,0
+NFG.US,D,20130115,000000,36.462,37.0219,36.4256,37.014,560422.13688288,0
+NFG.US,D,20130116,000000,37.014,37.08,36.7311,36.9706,558940.75728313,0
+NFG.US,D,20130117,000000,37.08,37.7473,36.9558,37.6447,525852.21609992,0
+NFG.US,D,20130118,000000,37.7137,38.032,37.3856,38.032,786518.2056167,0
+NFG.US,D,20130122,000000,38.5288,40.088,38.5288,39.9115,1562715.4569261,0
+NFG.US,D,20130123,000000,39.9598,40.3245,39.7095,40.1333,1389626.3971308,0
+NFG.US,D,20130124,000000,40.08,40.156,39.5538,39.7302,508432.81543654,0
+NFG.US,D,20130125,000000,39.9845,40.014,39.199,39.8199,616713.54702987,0
+NFG.US,D,20130128,000000,39.9845,40.3413,39.4592,40.0722,530061.97223647,0
+NFG.US,D,20130129,000000,40.0298,40.5128,40.014,40.4822,596280.65498892,0
+NFG.US,D,20130130,000000,40.5788,40.7709,40.4733,40.5708,409478.68746029,0
+NFG.US,D,20130131,000000,40.5128,40.5256,40.1767,40.3994,669707.36560206,0
+NFG.US,D,20130201,000000,40.5414,41.2105,40.4063,41.1416,654785.00274347,0
+NFG.US,D,20130204,000000,40.8813,41.0085,40.5708,40.5788,443279.50842365,0
+NFG.US,D,20130205,000000,40.6438,41.5298,40.6438,41.3377,554055.24853464,0
+NFG.US,D,20130206,000000,41.179,42.0276,40.9198,41.8472,650598.58340883,0
+NFG.US,D,20130207,000000,41.791,42.2444,41.654,42.2444,624449.18954254,0
+NFG.US,D,20130208,000000,42.3311,42.9767,41.3121,41.5968,939689.81230029,0
+NFG.US,D,20130211,000000,41.7496,42.1596,41.4973,42.0473,710170.33619006,0
+NFG.US,D,20130212,000000,42.0739,42.3153,41.9517,42.268,592788.25185032,0
+NFG.US,D,20130213,000000,42.3971,43.3571,42.339,43.3325,834877.13240008,0
+NFG.US,D,20130214,000000,43.162,43.77,42.9964,43.1492,668154.96095301,0
+NFG.US,D,20130215,000000,43.1018,43.1994,42.7697,42.9185,493961.96896281,0
+NFG.US,D,20130219,000000,43.0594,43.8519,42.9639,43.4901,913776.83038382,0
+NFG.US,D,20130220,000000,43.5631,43.7424,42.8505,42.9905,576394.6558276,0
+NFG.US,D,20130221,000000,42.8939,43.1688,42.0857,42.5243,658819.22554389,0
+NFG.US,D,20130222,000000,42.7155,43.0742,42.6218,43.0368,470224.38284213,0
+NFG.US,D,20130225,000000,43.2457,43.2536,42.0542,42.0542,665767.50465287,0
+NFG.US,D,20130226,000000,42.3528,42.5667,41.8255,42.3823,506027.09555229,0
+NFG.US,D,20130227,000000,42.3223,43.0043,42.2198,42.9245,502757.91399722,0
+NFG.US,D,20130228,000000,42.8229,43.5788,42.7155,43.2142,556448.79269615,0
+NFG.US,D,20130301,000000,42.9964,43.4133,42.3085,43.3413,891010.25815148,0
+NFG.US,D,20130304,000000,43.2457,43.5788,43.0802,43.5119,561609.26984981,0
+NFG.US,D,20130305,000000,43.77,43.7937,43.3492,43.5119,561537.23015694,0
+NFG.US,D,20130306,000000,43.6084,43.6439,43.2881,43.6301,400208.90388266,0
+NFG.US,D,20130307,000000,43.6045,43.9287,43.4133,43.77,346944.17547955,0
+NFG.US,D,20130308,000000,44.0007,44.0085,43.5385,43.9287,379510.1752286,0
+NFG.US,D,20130311,000000,43.8844,44.2707,43.6734,44.2618,305924.1655763,0
+NFG.US,D,20130312,000000,44.2244,44.5516,44.0982,44.18,627392.67051437,0
+NFG.US,D,20130313,000000,44.2096,44.3604,43.7937,43.8174,721338.5178712,0
+NFG.US,D,20130314,000000,43.9505,44.112,43.7789,43.9445,876971.64983493,0
+NFG.US,D,20130315,000000,43.9505,45.0049,43.7858,44.5802,831687.09304281,0
+NFG.US,D,20130318,000000,44.112,44.3693,43.9711,44.1426,284804.35984423,0
+NFG.US,D,20130319,000000,44.2392,44.4008,43.8321,44.247,250245.60014044,0
+NFG.US,D,20130320,000000,44.4393,45.2198,44.3939,45.139,407177.47586286,0
+NFG.US,D,20130321,000000,44.9359,45.5185,44.6768,44.8709,459108.9626262,0
+NFG.US,D,20130322,000000,45.0572,45.1597,44.7832,44.8049,353097.98867989,0
+NFG.US,D,20130325,000000,44.9251,45.4347,44.8542,45.0187,258524.07695851,0
+NFG.US,D,20130326,000000,45.203,45.5401,44.8729,45.4051,323740.29187222,0
+NFG.US,D,20130327,000000,45.0828,45.4929,44.802,45.4929,243089.31910137,0
+NFG.US,D,20130328,000000,45.5253,45.9048,45.3292,45.8368,380125.04922685,0
+NFG.US,D,20130401,000000,45.7678,45.7678,45.0001,45.6209,316554.58616986,0
+NFG.US,D,20130402,000000,45.5747,45.8368,45.2544,45.7333,371955.13926987,0
+NFG.US,D,20130403,000000,45.1863,45.1863,43.4153,43.7514,1187542.8829227,0
+NFG.US,D,20130404,000000,43.7306,43.9553,43.2891,43.9553,501665.14288151,0
+NFG.US,D,20130405,000000,43.4921,44.0608,43.3423,43.84,607290.55227446,0
+NFG.US,D,20130408,000000,43.8647,44.657,43.6774,44.657,839479.55559493,0
+NFG.US,D,20130409,000000,44.657,44.8956,44.0736,44.8187,584092.7565285,0
+NFG.US,D,20130410,000000,44.8808,45.3795,44.7448,45.203,1088427.4266202,0
+NFG.US,D,20130411,000000,45.1794,45.4829,44.933,45.203,968348.41969411,0
+NFG.US,D,20130412,000000,45.0069,45.2691,44.8561,45.0227,507488.18228082,0
+NFG.US,D,20130415,000000,45.0069,45.1272,42.5627,42.8022,1327322.2092385,0
+NFG.US,D,20130416,000000,43.3335,43.909,43.0289,43.7986,698941.27589524,0
+NFG.US,D,20130417,000000,43.5207,43.6478,42.4375,43.6252,980934.05843063,0
+NFG.US,D,20130418,000000,43.7454,44.0381,42.9826,43.4872,797257.19307134,0
+NFG.US,D,20130419,000000,43.5,44.3515,43.4005,44.045,1358338.8482691,0
+NFG.US,D,20130422,000000,44.1416,44.3032,43.3167,44.0973,719371.12400551,0
+NFG.US,D,20130423,000000,44.3269,44.3515,43.6173,43.9809,592267.73970329,0
+NFG.US,D,20130424,000000,44.802,45.2158,44.3752,45.1794,1187323.7199135,0
+NFG.US,D,20130425,000000,45.143,46.438,44.1938,45.7333,802878.3184019,0
+NFG.US,D,20130426,000000,45.6919,45.9087,45.3795,45.5914,592037.41561483,0
+NFG.US,D,20130429,000000,45.7008,46.8618,45.5747,46.7455,1042827.3156805,0
+NFG.US,D,20130430,000000,46.6538,46.8686,46.3454,46.8618,506135.66241336,0
+NFG.US,D,20130501,000000,46.7376,46.775,45.9343,46.4222,1348860.0481179,0
+NFG.US,D,20130502,000000,46.5257,46.5749,46.1335,46.4577,1026143.5315992,0
+NFG.US,D,20130503,000000,46.5749,47.2501,46.0319,46.3404,638700.873007,0
+NFG.US,D,20130506,000000,46.296,46.4931,46.0989,46.2862,758161.9620042,0
+NFG.US,D,20130507,000000,46.3454,46.5819,45.9343,46.4931,502265.81186991,0
+NFG.US,D,20130508,000000,46.4784,46.6075,46.1078,46.4784,761564.06186582,0
+NFG.US,D,20130509,000000,46.4784,46.7534,46.0103,46.6243,1127172.6056586,0
+NFG.US,D,20130510,000000,46.5907,46.8539,46.296,46.6873,357173.81186632,0
+NFG.US,D,20130513,000000,46.6568,46.6932,46.1729,46.4715,494124.31193265,0
+NFG.US,D,20130514,000000,46.5109,47.1299,46.4045,46.9268,492649.02019426,0
+NFG.US,D,20130515,000000,46.8686,47.6295,46.782,47.1131,451239.3871634,0
+NFG.US,D,20130516,000000,46.9663,47.2866,46.7297,46.8766,359591.70747332,0
+NFG.US,D,20130517,000000,47.2353,47.7636,47.0087,47.7636,496022.71003616,0
+NFG.US,D,20130520,000000,47.7064,48.0937,47.3112,47.7714,454150.39954128,0
+NFG.US,D,20130521,000000,47.7636,48.0789,47.6089,47.8178,236512.3995359,0
+NFG.US,D,20130522,000000,47.8622,48.2504,46.6932,46.9584,328180.37209722,0
+NFG.US,D,20130523,000000,46.4301,46.8076,45.8693,46.7632,330689.58562474,0
+NFG.US,D,20130524,000000,46.5109,46.5907,46.0615,46.3454,305772.98368565,0
+NFG.US,D,20130528,000000,46.8815,47.3112,46.1157,46.4508,416676.56888538,0
+NFG.US,D,20130529,000000,46.2054,46.4508,45.1932,46.3532,430264.67546063,0
+NFG.US,D,20130530,000000,46.3808,46.8302,46.2606,46.4301,300684.54622485,0
+NFG.US,D,20130531,000000,46.1995,46.7396,45.7047,45.7205,378868.92049775,0
+NFG.US,D,20130603,000000,45.8279,46.0763,45.3598,45.7678,379135.77175442,0
+NFG.US,D,20130604,000000,45.9639,46.3877,45.0533,45.344,533194.17691074,0
+NFG.US,D,20130605,000000,45.1498,45.2415,44.6186,44.7546,298065.75119269,0
+NFG.US,D,20130606,000000,44.7546,45.2691,44.5753,45.2691,365314.29716002,0
+NFG.US,D,20130607,000000,45.5401,45.7422,45.0897,45.5599,245106.43050159,0
+NFG.US,D,20130610,000000,45.7244,45.9639,45.3046,45.6535,274344.399369,0
+NFG.US,D,20130611,000000,45.0681,45.7077,44.8956,45.1932,335766.86200636,0
+NFG.US,D,20130612,000000,45.3884,45.5825,44.5309,44.5969,180258.53120069,0
+NFG.US,D,20130613,000000,44.5013,45.758,44.3821,45.6811,257657.571357,0
+NFG.US,D,20130614,000000,45.6682,46.0763,45.6042,45.7077,241878.84933254,0
+NFG.US,D,20130617,000000,46.2379,46.2379,45.7786,46.1433,365252.40390278,0
+NFG.US,D,20130618,000000,46.1581,46.4863,45.9275,46.2606,225113.89376631,0
+NFG.US,D,20130619,000000,46.166,46.296,45.2544,45.2858,279821.44531384,0
+NFG.US,D,20130620,000000,44.6354,44.6354,43.4921,43.64,829331.09069307,0
+NFG.US,D,20130621,000000,43.7898,44.0223,43.0033,43.4921,874188.48254581,0
+NFG.US,D,20130624,000000,43.0506,43.9425,42.4908,43.6548,544109.71234508,0
+NFG.US,D,20130625,000000,44.0293,44.0293,43.2142,43.5897,618572.37403448,0
+NFG.US,D,20130626,000000,44.0283,44.3289,43.7494,44.0736,329434.4715392,0
+NFG.US,D,20130627,000000,44.2993,44.798,44.2894,44.3289,304013.59175004,0
+NFG.US,D,20130628,000000,44.2086,44.6226,43.57,43.5779,651407.25432733,0
+NFG.US,D,20130701,000000,43.8686,43.9485,43.3768,43.5779,388552.67864845,0
+NFG.US,D,20130702,000000,43.5375,44.5545,43.2556,44.2707,483171.23468654,0
+NFG.US,D,20130703,000000,44.3614,44.6068,43.9809,44.5625,235825.48584478,0
+NFG.US,D,20130705,000000,44.5625,45.1735,43.9327,45.1646,355006.53321902,0
+NFG.US,D,20130708,000000,45.4563,46.3798,45.1735,46.0083,366853.51144279,0
+NFG.US,D,20130709,000000,46.302,46.916,46.1482,46.5829,647255.33287378,0
+NFG.US,D,20130710,000000,46.5749,46.9899,46.0437,46.6075,368385.62322061,0
+NFG.US,D,20130711,000000,47.186,47.5625,46.4863,46.8923,440987.42861828,0
+NFG.US,D,20130712,000000,46.8923,46.985,46.371,46.9101,368975.13112982,0
+NFG.US,D,20130715,000000,47.1949,47.6375,46.773,47.4147,592367.17477231,0
+NFG.US,D,20130716,000000,47.4876,47.4876,46.1403,46.5021,537782.39509572,0
+NFG.US,D,20130717,000000,46.6351,46.9101,46.3946,46.5553,383969.53368128,0
+NFG.US,D,20130718,000000,46.712,47.3358,46.5593,47.324,325873.07263843,0
+NFG.US,D,20130719,000000,47.2156,47.7724,47.0047,47.3172,928667.73929201,0
+NFG.US,D,20130722,000000,47.3447,47.4364,47.1003,47.2678,310136.96564354,0
+NFG.US,D,20130723,000000,47.3358,47.7862,47.1732,47.6995,359771.2993837,0
+NFG.US,D,20130724,000000,47.7724,47.804,46.9396,46.985,740418.89004471,0
+NFG.US,D,20130725,000000,46.7849,47.6827,46.7849,47.0529,527503.04117444,0
+NFG.US,D,20130726,000000,46.8923,47.5813,46.712,47.4955,333451.44539907,0
+NFG.US,D,20130729,000000,47.5113,48.1873,47.5113,47.9912,604282.1341147,0
+NFG.US,D,20130730,000000,49.3523,49.3523,48.1341,48.3648,693457.12744547,0
+NFG.US,D,20130731,000000,48.489,49.2695,48.3648,48.7491,417226.50569569,0
+NFG.US,D,20130801,000000,49.2774,50.5044,48.9768,50.1457,979409.04915773,0
+NFG.US,D,20130802,000000,50.0659,50.1359,49.4942,49.8037,382319.72325032,0
+NFG.US,D,20130805,000000,49.6785,50.2689,49.6303,50.2689,276520.80980836,0
+NFG.US,D,20130806,000000,50.0964,50.2255,49.6607,49.8648,453037.33555434,0
+NFG.US,D,20130807,000000,49.6007,49.8796,49.3671,49.5346,418652.07989956,0
+NFG.US,D,20130808,000000,49.7741,50.0422,49.4282,49.9466,244971.4829079,0
+NFG.US,D,20130809,000000,49.7199,50.4196,49.2616,50.2521,310425.12441499,0
+NFG.US,D,20130812,000000,50.1359,50.8967,50.1043,50.8159,384121.7302155,0
+NFG.US,D,20130813,000000,50.7133,50.872,50.2994,50.4966,273802.57970718,0
+NFG.US,D,20130814,000000,50.6089,50.8031,49.9988,50.333,211731.75983404,0
+NFG.US,D,20130815,000000,49.8402,49.8402,49.3523,49.511,422216.52273102,0
+NFG.US,D,20130816,000000,49.3148,49.4036,48.9236,49.1995,299339.12886234,0
+NFG.US,D,20130819,000000,49.0971,49.5258,48.9236,49.0813,279682.43914591,0
+NFG.US,D,20130820,000000,49.1799,49.9466,49.0438,49.5928,241321.81001728,0
+NFG.US,D,20130821,000000,49.3395,49.4578,48.8477,48.8704,296554.94692966,0
+NFG.US,D,20130822,000000,49.0123,49.9032,48.8546,49.8402,222388.56116019,0
+NFG.US,D,20130823,000000,49.9308,50.3152,49.6351,50.2383,208264.72278448,0
+NFG.US,D,20130826,000000,50.3832,50.6543,50.0304,50.1457,249156.88759899,0
+NFG.US,D,20130827,000000,49.6085,50.1378,49.4736,49.6697,259085.174848,0
+NFG.US,D,20130828,000000,49.4578,50.5547,49.4578,50.3526,372740.47338646,0
+NFG.US,D,20130829,000000,50.2994,50.6957,49.991,50.3152,310377.43616761,0
+NFG.US,D,20130830,000000,50.3073,50.3073,49.0271,49.0891,377361.1601654,0
+NFG.US,D,20130903,000000,49.7219,49.7219,48.6181,49.2075,923662.50260325,0
+NFG.US,D,20130904,000000,49.1779,49.8274,48.959,49.6993,328173.26959229,0
+NFG.US,D,20130905,000000,49.6993,49.7988,49.3444,49.4212,659098.2525233,0
+NFG.US,D,20130906,000000,49.4351,49.8974,49.1551,49.4026,276598.93736259,0
+NFG.US,D,20130909,000000,49.5553,49.7593,49.2991,49.6351,373163.57975159,0
+NFG.US,D,20130910,000000,49.9338,49.9486,49.3918,49.8579,296003.99547577,0
+NFG.US,D,20130911,000000,49.8264,49.8264,48.7649,49.0685,350534.99904361,0
+NFG.US,D,20130912,000000,49.1247,49.2695,48.963,49.1571,199252.65867148,0
+NFG.US,D,20130913,000000,49.2459,50.0994,49.2459,49.7761,250780.31729735,0
+NFG.US,D,20130916,000000,50.6543,50.7676,49.6303,49.7051,494137.50229894,0
+NFG.US,D,20130917,000000,49.7445,50.4778,49.7219,50.0915,324645.35392905,0
+NFG.US,D,20130918,000000,50.126,51.2111,49.8974,50.9095,384950.69400522,0
+NFG.US,D,20130919,000000,51.0662,51.3629,50.6316,50.7361,452377.81723938,0
+NFG.US,D,20130920,000000,51.1076,51.1825,50.3497,50.469,628099.87707672,0
+NFG.US,D,20130923,000000,50.3792,51.4299,50.2906,51.2929,424241.75127972,0
+NFG.US,D,20130924,000000,51.2693,51.4299,50.7676,51.0308,509203.94454327,0
+NFG.US,D,20130925,000000,51.2643,51.6181,50.9548,51.5442,560007.14766624,0
+NFG.US,D,20130926,000000,51.6339,51.9592,51.3984,51.6832,545148.70735202,0
+NFG.US,D,20130927,000000,51.6743,52.3751,51.5206,51.6418,530139.08514715,0
+NFG.US,D,20130930,000000,51.3767,52.035,50.8307,51.9906,774191.30098835,0
+NFG.US,D,20131001,000000,52.0656,52.8767,51.6575,52.0961,875582.60279927,0
+NFG.US,D,20131002,000000,51.902,51.902,50.7361,50.9854,673406.7560272,0
+NFG.US,D,20131003,000000,50.7361,50.8159,50.0471,50.2295,670979.72862815,0
+NFG.US,D,20131004,000000,50.4168,50.9756,50.2906,50.5478,352530.80292902,0
+NFG.US,D,20131007,000000,50.2482,50.7361,50.1673,50.2215,431143.35678486,0
+NFG.US,D,20131008,000000,50.2571,50.9095,49.9131,50.0196,359083.37104902,0
+NFG.US,D,20131009,000000,50.0915,50.394,49.3198,49.4874,486912.22549769,0
+NFG.US,D,20131010,000000,49.986,50.6178,49.8746,50.5153,322505.47065791,0
+NFG.US,D,20131011,000000,50.4256,51.1076,50.3123,50.9223,468382.80477806,0
+NFG.US,D,20131014,000000,50.6651,50.9026,49.8974,50.8582,466734.00899067,0
+NFG.US,D,20131015,000000,51.01,51.1076,49.85,49.9486,473275.41603148,0
+NFG.US,D,20131016,000000,50.1999,50.6533,49.8431,50.5527,748914.50058493,0
+NFG.US,D,20131017,000000,50.394,51.1638,50.1329,51.0741,642424.61487761,0
+NFG.US,D,20131018,000000,51.3431,52.0558,51.0662,51.9098,1931556.6551058,0
+NFG.US,D,20131021,000000,51.7255,52.8373,51.7255,52.7919,865814.62923297,0
+NFG.US,D,20131022,000000,53.474,54.5532,53.0945,53.6937,422583.82370028,0
+NFG.US,D,20131023,000000,53.4168,53.946,53.2847,53.8977,537152.30144405,0
+NFG.US,D,20131024,000000,53.8405,54.2821,53.5478,53.9549,458795.4377657,0
+NFG.US,D,20131025,000000,53.9628,54.4713,53.6849,54.3856,491830.20284015,0
+NFG.US,D,20131028,000000,54.3275,54.5394,53.9323,54.2752,489055.15269952,0
+NFG.US,D,20131029,000000,54.4329,54.8341,54.1372,54.4418,608343.75229128,0
+NFG.US,D,20131030,000000,54.6044,54.8429,54.3777,54.4329,392259.17157852,0
+NFG.US,D,20131031,000000,54.4329,54.6536,53.812,54.0988,515658.09223779,0
+NFG.US,D,20131101,000000,53.946,54.2673,53.8573,54.1776,520073.82101733,0
+NFG.US,D,20131104,000000,54.2673,54.7355,54.2042,54.5314,440992.50183608,0
+NFG.US,D,20131105,000000,54.3038,54.6586,53.8977,53.9273,606427.09060365,0
+NFG.US,D,20131106,000000,54.1461,54.6132,53.9273,54.3945,445982.51887141,0
+NFG.US,D,20131107,000000,54.6389,54.7443,53.0186,53.1635,1011603.6893633,0
+NFG.US,D,20131108,000000,53.1152,54.3117,52.6244,52.9063,1070232.8382759,0
+NFG.US,D,20131111,000000,52.8589,53.9185,52.6412,53.678,400500.1065848,0
+NFG.US,D,20131112,000000,53.6533,54.0121,53.133,53.3065,741946.94324829,0
+NFG.US,D,20131113,000000,53.4651,54.0396,53.1241,54.0318,389998.54572356,0
+NFG.US,D,20131114,000000,54.0121,54.425,53.8347,54.1776,265279.5737908,0
+NFG.US,D,20131115,000000,54.2121,54.5452,53.7223,54.5078,295530.15693257,0
+NFG.US,D,20131118,000000,54.6744,54.6744,53.7361,53.8267,351265.54240787,0
+NFG.US,D,20131119,000000,52.9289,53.474,51.8163,51.9986,972739.79702817,0
+NFG.US,D,20131120,000000,52.2016,52.3159,50.9548,51.0593,940649.66510945,0
+NFG.US,D,20131121,000000,50.6947,50.9548,50.2571,50.8238,1770440.3893358,0
+NFG.US,D,20131122,000000,50.8238,51.6181,50.5823,51.4299,529895.57069239,0
+NFG.US,D,20131125,000000,51.5442,51.7335,51.1737,51.4161,482011.49709578,0
+NFG.US,D,20131126,000000,51.5028,51.8773,51.1076,51.5836,513484.72572912,0
+NFG.US,D,20131127,000000,51.6339,51.6487,51.0376,51.3274,353265.40486753,0
+NFG.US,D,20131129,000000,51.3688,51.5777,51.016,51.0248,167954.96337426,0
+NFG.US,D,20131202,000000,50.9608,51.5028,50.3576,51.083,482681.16184635,0
+NFG.US,D,20131203,000000,51.0445,51.7867,50.8888,51.4978,446072.82214838,0
+NFG.US,D,20131204,000000,51.2437,51.6575,50.6395,51.5896,454973.27546963,0
+NFG.US,D,20131205,000000,51.6339,52.0508,51.1638,51.968,427499.77175561,0
+NFG.US,D,20131206,000000,52.58,52.7023,51.9749,52.3307,377720.34398617,0
+NFG.US,D,20131209,000000,52.4952,52.7476,51.9296,52.5732,412412.02199651,0
+NFG.US,D,20131210,000000,52.4145,52.8432,52.103,52.7781,593731.8703625,0
+NFG.US,D,20131211,000000,52.7023,52.7023,51.9838,52.173,993352.2809795,0
+NFG.US,D,20131212,000000,52.2548,52.8137,52.1346,52.4736,456208.09668394,0
+NFG.US,D,20131213,000000,52.6155,52.9141,51.9986,52.31,397791.00827566,0
+NFG.US,D,20131216,000000,52.443,52.921,52.0558,52.2923,537167.52109747,0
+NFG.US,D,20131217,000000,52.3524,52.718,51.9512,52.3908,748163.66434944,0
+NFG.US,D,20131218,000000,52.5348,53.2,52.2253,53.1842,915970.48976373,0
+NFG.US,D,20131219,000000,53.0945,53.1842,52.3987,53.0344,480511.85391192,0
+NFG.US,D,20131220,000000,52.9723,54.1914,52.9723,54.1372,1111452.7329607,0
+NFG.US,D,20131223,000000,54.2673,54.4033,53.8267,53.9323,656543.38003551,0
+NFG.US,D,20131224,000000,53.8267,54.4812,53.5726,54.2417,216721.77686936,0
+NFG.US,D,20131226,000000,54.2969,54.5314,53.7223,53.8662,636580.26796352,0
+NFG.US,D,20131227,000000,53.8525,54.4241,53.5972,54.3176,228974.61251772,0
+NFG.US,D,20131230,000000,53.9589,54.5157,53.8159,53.9934,297026.75618574,0
+NFG.US,D,20131231,000000,54.0968,54.5709,53.8435,54.2733,296702.07024607,0
+NFG.US,D,20140102,000000,54.15,54.4171,53.1487,53.4907,456893.9957315,0
+NFG.US,D,20140103,000000,53.5597,53.7785,53.0945,53.4365,414344.91798111,0
+NFG.US,D,20140106,000000,53.61,53.7696,52.8284,53.0856,408720.74871986,0
+NFG.US,D,20140107,000000,53.133,54.4487,53.133,54.2949,630581.69522809,0
+NFG.US,D,20140108,000000,54.2733,54.3847,53.7785,54.016,433079.29670015,0
+NFG.US,D,20140109,000000,54.0278,54.3491,53.6316,53.8101,565714.51769952,0
+NFG.US,D,20140110,000000,53.8021,55.0854,53.8021,54.8597,788706.79177879,0
+NFG.US,D,20140113,000000,54.5966,54.5966,53.5321,53.7469,558457.78694787,0
+NFG.US,D,20140114,000000,53.7963,54.6911,53.4838,54.0584,475308.76172868,0
+NFG.US,D,20140115,000000,54.3403,54.4802,54.081,54.4625,272943.17661061,0
+NFG.US,D,20140116,000000,54.4911,54.8104,54.2733,54.5314,419257.82210576,0
+NFG.US,D,20140117,000000,54.3847,54.632,54.0968,54.5157,396275.13079483,0
+NFG.US,D,20140121,000000,54.8104,55.4067,54.767,55.0646,487594.06597101,0
+NFG.US,D,20140122,000000,55.0716,56.1054,54.9178,55.9143,822205.24896084,0
+NFG.US,D,20140123,000000,55.5446,56.0571,55.2154,55.657,544052.89230563,0
+NFG.US,D,20140124,000000,55.3593,55.3593,54.7207,54.8941,418331.45253414,0
+NFG.US,D,20140127,000000,54.9178,55.5367,54.3699,55.0558,498557.28965273,0
+NFG.US,D,20140128,000000,55.1306,55.7861,55.1159,55.7102,364152.53028214,0
+NFG.US,D,20140129,000000,55.5939,56.8781,55.1997,56.6908,899282.64710817,0
+NFG.US,D,20140130,000000,57.0053,57.8676,56.8416,57.3216,874632.89642574,0
+NFG.US,D,20140131,000000,56.5381,57.5709,56.5292,57.2812,536704.84363344,0
+NFG.US,D,20140203,000000,57.3877,57.6557,55.9299,56.0896,1345466.0654048,0
+NFG.US,D,20140204,000000,56.5292,56.7194,55.7614,56.4317,910826.24690706,0
+NFG.US,D,20140205,000000,56.4317,56.6908,55.8757,56.3084,685758.01210102,0
+NFG.US,D,20140206,000000,56.2878,57.3443,56.0896,57.2871,592596.4842172,0
+NFG.US,D,20140207,000000,56.9954,57.5581,56.2404,56.9727,999853.10227786,0
+NFG.US,D,20140210,000000,56.1576,56.8485,55.5939,56.2188,958929.48351295,0
+NFG.US,D,20140211,000000,56.4622,56.7648,55.8235,56.5381,754019.1723427,0
+NFG.US,D,20140212,000000,56.5834,56.9954,56.4227,56.7796,579110.85664167,0
+NFG.US,D,20140213,000000,56.5292,57.6311,56.2927,57.5936,421566.13620812,0
+NFG.US,D,20140214,000000,57.5089,57.6005,56.9471,57.3393,449481.00987137,0
+NFG.US,D,20140218,000000,57.2448,58.2184,57.1216,58.187,666704.02066011,0
+NFG.US,D,20140219,000000,58.0795,58.5654,57.3935,57.4261,474125.687336,0
+NFG.US,D,20140220,000000,57.4724,58.4136,57.2605,58.0509,471356.72505675,0
+NFG.US,D,20140221,000000,58.3092,58.5211,57.5651,57.6478,661633.84678342,0
+NFG.US,D,20140224,000000,57.7138,58.386,57.5414,57.7286,509781.27672974,0
+NFG.US,D,20140225,000000,57.7444,58.0341,57.3118,57.7532,388208.71448111,0
+NFG.US,D,20140226,000000,57.8075,57.8932,57.2172,57.2605,623758.21727718,0
+NFG.US,D,20140227,000000,57.222,57.5867,56.7273,56.9087,418936.18009678,0
+NFG.US,D,20140228,000000,57.0053,57.2172,56.6514,57.1018,616072.29229902,0
+NFG.US,D,20140303,000000,56.7421,57.0457,55.5939,55.8817,972739.79702817,0
+NFG.US,D,20140304,000000,56.2474,56.7716,56.064,56.3863,719361.99221346,0
+NFG.US,D,20140305,000000,56.3627,56.6514,55.9211,56.2276,528788.59456683,0
+NFG.US,D,20140306,000000,56.2276,56.3715,55.5939,55.7378,408109.93329585,0
+NFG.US,D,20140307,000000,56.1222,56.1222,55.4125,55.8235,519156.58323776,0
+NFG.US,D,20140310,000000,55.8472,56.1222,55.7024,55.8886,479964.96103228,0
+NFG.US,D,20140311,000000,55.8679,55.9379,55.3653,55.5653,419692.08955007,0
+NFG.US,D,20140312,000000,55.2903,55.9447,55.2903,55.7152,504602.53599198,0
+NFG.US,D,20140313,000000,55.7102,56.3163,55.7102,55.9447,389114.79118151,0
+NFG.US,D,20140314,000000,55.723,57.3443,55.6068,57.2526,785951.01986583,0
+NFG.US,D,20140317,000000,57.5651,57.7622,57.2172,57.3877,732502.64097809,0
+NFG.US,D,20140318,000000,57.3877,57.6942,57.1216,57.2014,417463.93228907,0
+NFG.US,D,20140319,000000,57.2812,57.2812,56.3547,56.4917,333720.32594287,0
+NFG.US,D,20140320,000000,56.1222,56.1222,54.016,54.021,1541525.6407882,0
+NFG.US,D,20140321,000000,54.089,54.2486,52.5614,52.7899,2564741.9257126,0
+NFG.US,D,20140324,000000,53.2463,53.7312,52.3129,52.7595,907616.92932211,0
+NFG.US,D,20140325,000000,53.1842,54.1442,53.063,54.1342,758765.67492327,0
+NFG.US,D,20140326,000000,54.5452,54.5452,52.3553,52.4026,1169819.089191,0
+NFG.US,D,20140327,000000,52.2371,52.9398,52.0606,52.6747,680674.64785804,0
+NFG.US,D,20140328,000000,52.6815,53.1152,52.4391,52.7821,455747.44850704,0
+NFG.US,D,20140331,000000,52.927,53.6524,52.8037,53.5282,672459.07894079,0
+NFG.US,D,20140401,000000,53.5774,53.6208,52.8905,53.133,614691.36241185,0
+NFG.US,D,20140402,000000,53.4611,53.5193,53.1102,53.3015,452225.62070516,0
+NFG.US,D,20140403,000000,53.544,54.2259,53.4542,53.9717,476945.38179334,0
+NFG.US,D,20140404,000000,54.3323,54.7384,53.3527,53.4129,672228.75485232,0
+NFG.US,D,20140407,000000,53.2867,54.0416,53.1783,53.3231,571714.10507852,0
+NFG.US,D,20140408,000000,53.3527,54.2466,53.1408,54.0416,399068.44451956,0
+NFG.US,D,20140409,000000,54.0643,54.2871,53.6839,54.2555,339330.29019425,0
+NFG.US,D,20140410,000000,54.1885,54.5837,53.0256,53.3459,579355.38573998,0
+NFG.US,D,20140411,000000,53.3626,53.7657,52.4824,52.5574,609609.01281243,0
+NFG.US,D,20140414,000000,52.7742,53.1487,52.3524,52.8275,508005.65049717,0
+NFG.US,D,20140415,000000,52.8807,53.3015,52.4824,53.1635,595250.79177402,0
+NFG.US,D,20140416,000000,53.5282,54.1323,53.2246,53.9717,619392.20603216,0
+NFG.US,D,20140417,000000,53.9815,54.0505,53.2561,53.4858,775696.01739002,0
+NFG.US,D,20140421,000000,53.6139,53.8829,53.2246,53.4286,572186.92897816,0
+NFG.US,D,20140422,000000,53.676,55.9911,53.5774,55.7457,1902853.4033953,0
+NFG.US,D,20140423,000000,55.6472,56.3025,55.6244,55.8009,723079.64622269,0
+NFG.US,D,20140424,000000,55.9143,56.5479,55.4027,55.6472,698096.07780853,0
+NFG.US,D,20140425,000000,55.7457,56.1242,55.3041,55.4697,368976.14577339,0
+NFG.US,D,20140428,000000,55.583,55.9379,55.2499,55.8137,362368.78690107,0
+NFG.US,D,20140429,000000,55.8679,56.4641,55.6392,55.8393,547564.57367189,0
+NFG.US,D,20140430,000000,55.6856,56.5716,55.655,56.2828,573556.69778616,0
+NFG.US,D,20140501,000000,56.4257,56.6712,55.8886,56.4415,435887.83007831,0
+NFG.US,D,20140502,000000,56.4189,56.5952,55.5988,55.9832,452486.38410046,0
+NFG.US,D,20140505,000000,55.6786,56.4573,55.662,56.3823,367380.11145119,0
+NFG.US,D,20140506,000000,56.205,56.6248,56.136,56.4415,344521.20665475,0
+NFG.US,D,20140507,000000,56.615,57.021,56.1862,56.9077,431295.55331909,0
+NFG.US,D,20140508,000000,56.7234,57.3216,56.2759,56.4731,548736.48698539,0
+NFG.US,D,20140509,000000,57.5513,58.0637,55.9447,56.8919,779273.65058777,0
+NFG.US,D,20140512,000000,57.1008,57.1521,56.5016,56.7914,631353.83897836,0
+NFG.US,D,20140513,000000,56.9777,57.2348,56.4483,56.5716,516376.45987932,0
+NFG.US,D,20140514,000000,56.7016,57.4271,56.5479,56.7569,568359.69346429,0
+NFG.US,D,20140515,000000,56.4957,56.9077,55.8679,56.8328,470164.51887201,0
+NFG.US,D,20140516,000000,56.9855,57.2072,56.6327,57.0762,515900.59204899,0
+NFG.US,D,20140519,000000,57.1206,57.3118,56.7392,56.9451,357542.12747914,0
+NFG.US,D,20140520,000000,56.9983,57.5109,56.6544,57.3935,491821.0710481,0
+NFG.US,D,20140521,000000,57.5335,57.5946,56.8751,57.159,351134.65338844,0
+NFG.US,D,20140522,000000,57.2004,57.7652,57.021,57.2004,395542.55814344,0
+NFG.US,D,20140523,000000,57.229,57.2871,56.6622,56.6869,482043.96568974,0
+NFG.US,D,20140527,000000,57.0043,57.2664,56.615,57.1087,430501.08741045,0
+NFG.US,D,20140528,000000,57.1087,57.5513,56.6622,57.3729,378845.58369584,0
+NFG.US,D,20140529,000000,57.5276,57.5424,56.6386,57.159,289552.89171193,0
+NFG.US,D,20140530,000000,57.1521,57.3729,56.9777,57.3216,219698.74107872,0
+NFG.US,D,20140602,000000,57.566,57.6321,57.0683,57.3305,260964.29472385,0
+NFG.US,D,20140603,000000,57.1925,57.4655,57.1432,57.1925,173031.22511231,0
+NFG.US,D,20140604,000000,57.1206,57.2871,56.8919,57.1087,254757.72005832,0
+NFG.US,D,20140605,000000,57.2526,57.8794,57.1826,57.6498,322995.54349809,0
+NFG.US,D,20140606,000000,57.9021,58.1988,57.7888,57.8302,441966.5596551,0
+NFG.US,D,20140609,000000,57.7386,58.1623,57.4881,57.6025,215670.60613968,0
+NFG.US,D,20140610,000000,57.4369,57.4369,56.6712,56.7992,541821.69111395,0
+NFG.US,D,20140611,000000,56.748,57.0447,56.3114,56.6327,337509.0050014,0
+NFG.US,D,20140612,000000,56.6051,57.0535,56.2493,56.817,376394.20485132,0
+NFG.US,D,20140613,000000,56.8702,57.3935,56.678,57.0447,461167.67441242,0
+NFG.US,D,20140616,000000,57.1087,58.2382,57.1087,57.6242,615589.32196375,0
+NFG.US,D,20140617,000000,57.7158,58.6304,57.6587,58.2688,563518.8290325,0
+NFG.US,D,20140618,000000,58.3939,58.794,58.2382,58.6304,393477.75849585,0
+NFG.US,D,20140619,000000,58.9034,59.2296,58.7102,59.139,353090.88617496,0
+NFG.US,D,20140620,000000,58.9931,58.9931,58.1446,58.2598,622296.11590509,0
+NFG.US,D,20140623,000000,58.5447,58.8276,58.0835,58.4521,414234.32183291,0
+NFG.US,D,20140624,000000,58.4441,59.0631,58.1308,58.2165,458603.67013258,0
+NFG.US,D,20140625,000000,58.252,59.0395,58.2322,59.0089,343531.92918232,0
+NFG.US,D,20140626,000000,58.9133,59.2672,58.6147,59.1991,469810.40826905,0
+NFG.US,D,20140627,000000,59.1991,59.6712,58.8128,59.0759,1046094.4679484,0
+NFG.US,D,20140630,000000,59.0759,60.2645,58.6235,60.1453,651027.77763534,0
+NFG.US,D,20140701,000000,60.0733,60.5178,59.6367,59.8516,738636.16130721,0
+NFG.US,D,20140702,000000,59.7974,59.7974,58.5151,58.7034,399946.11120024,0
+NFG.US,D,20140703,000000,58.7231,58.7231,58.046,58.5083,209092.67193065,0
+NFG.US,D,20140707,000000,58.4136,58.662,57.9307,58.2598,331724.52205744,0
+NFG.US,D,20140708,000000,58.3762,58.6058,58.1672,58.4845,481534.61462188,0
+NFG.US,D,20140709,000000,58.5457,58.7616,57.9001,58.4215,354819.83880371,0
+NFG.US,D,20140710,000000,57.8863,58.9675,57.8863,58.9054,515372.97739702,0
+NFG.US,D,20140711,000000,58.9133,58.9507,57.9671,58.0627,634372.40357375,0
+NFG.US,D,20140714,000000,58.0746,58.0746,57.291,57.4153,431897.23695104,0
+NFG.US,D,20140715,000000,57.432,57.5562,56.9245,56.9875,458886.75568624,0
+NFG.US,D,20140716,000000,56.9875,56.9954,55.9871,56.5322,940433.54603086,0
+NFG.US,D,20140717,000000,56.3232,56.5469,55.1504,55.1948,863593.5744769,0
+NFG.US,D,20140718,000000,55.172,56.1114,54.9612,56.0167,956820.03954865,0
+NFG.US,D,20140721,000000,55.9487,55.9487,55.4037,55.4707,508208.57920946,0
+NFG.US,D,20140722,000000,55.7122,55.8511,55.1642,55.3259,534795.28445075,0
+NFG.US,D,20140723,000000,55.4628,55.4628,54.7276,54.8597,595731.73282215,0
+NFG.US,D,20140724,000000,54.7956,55.11,54.558,54.5946,384125.78878975,0
+NFG.US,D,20140725,000000,54.427,54.4507,53.6691,53.8189,470239.60249556,0
+NFG.US,D,20140728,000000,53.7933,54.02,53.4119,53.6425,639517.66107399,0
+NFG.US,D,20140729,000000,53.7933,54.3885,53.6996,53.8495,811567.72586236,0
+NFG.US,D,20140730,000000,54.015,54.2417,53.4917,53.6267,486224.29716301,0
+NFG.US,D,20140731,000000,53.3764,53.534,52.4844,52.9299,804375.93229863,0
+NFG.US,D,20140801,000000,52.9516,53.6839,52.7861,53.4049,1139596.9160689,0
+NFG.US,D,20140804,000000,53.6267,53.7667,52.309,53.1891,816148.84154241,0
+NFG.US,D,20140805,000000,53.0216,53.3685,52.3376,52.5298,584015.64361783,0
+NFG.US,D,20140806,000000,52.5298,53.0088,52.1326,52.8599,809999.08691632,0
+NFG.US,D,20140807,000000,52.8856,53.198,52.0301,52.2863,756799.29570114,0
+NFG.US,D,20140808,000000,50.7577,55.1573,50.1457,54.7572,2218452.1953302,0
+NFG.US,D,20140811,000000,55.042,55.3889,54.3433,55.0666,1476038.5160437,0
+NFG.US,D,20140812,000000,54.7956,54.9947,54.2112,54.4585,1096840.851032,0
+NFG.US,D,20140813,000000,54.5876,55.6353,54.5876,55.5525,889462.92672023,0
+NFG.US,D,20140814,000000,55.4855,56.6386,55.3959,56.5952,1027872.4842279,0
+NFG.US,D,20140815,000000,56.678,57.3906,56.6317,56.9549,1266501.4302331,0
+NFG.US,D,20140818,000000,57.2378,57.7532,56.884,57.5227,742629.79836516,0
+NFG.US,D,20140819,000000,57.5147,57.9741,57.3975,57.57,496117.07188738,0
+NFG.US,D,20140820,000000,57.3906,57.8272,57.162,57.7858,329756.11354819,0
+NFG.US,D,20140821,000000,57.6853,58.1761,57.3413,57.7356,560882.78505979,0
+NFG.US,D,20140822,000000,57.6715,58.3072,57.5631,57.8272,420564.68301294,0
+NFG.US,D,20140825,000000,58.1534,58.4294,57.8134,58.2165,352627.19406736,0
+NFG.US,D,20140826,000000,58.1357,58.6058,57.6301,57.7532,362360.66975257,0
+NFG.US,D,20140827,000000,57.9001,58.5151,57.8026,58.4659,396211.20825046,0
+NFG.US,D,20140828,000000,58.1071,58.6235,57.8863,58.5151,495542.78363159,0
+NFG.US,D,20140829,000000,58.5221,58.7536,58.2382,58.7132,456728.60883097,0
+NFG.US,D,20140902,000000,58.6314,59.1814,58.0283,58.5663,644142.40642718,0
+NFG.US,D,20140903,000000,58.6058,58.7901,58.2441,58.5151,439092.07444545,0
+NFG.US,D,20140904,000000,58.4451,58.6383,57.8134,58.1002,978234.09191354,0
+NFG.US,D,20140905,000000,58.1761,58.7754,58.0549,58.7536,889869.79878838,0
+NFG.US,D,20140908,000000,58.6462,59.0345,58.0825,58.9901,717788.28004961,0
+NFG.US,D,20140909,000000,58.6935,58.9901,58.0283,58.117,412381.58268966,0
+NFG.US,D,20140910,000000,58.2441,58.3072,57.6143,57.771,339426.68133259,0
+NFG.US,D,20140911,000000,57.5069,58.117,57.23,57.9395,461863.7198956,0
+NFG.US,D,20140912,000000,57.6715,57.8134,56.1114,56.5243,549860.7120515,0
+NFG.US,D,20140915,000000,56.5322,56.7766,56.1636,56.4947,432246.27433618,0
+NFG.US,D,20140916,000000,56.4789,57.4063,56.2336,57.1452,613487.99514794,0
+NFG.US,D,20140917,000000,57.162,57.4487,56.4711,56.6869,370003.97970116,0
+NFG.US,D,20140918,000000,56.8101,56.8101,55.4855,55.7043,546365.26498223,0
+NFG.US,D,20140919,000000,55.7408,55.9803,55.3889,55.7476,763848.02452269,0
+NFG.US,D,20140922,000000,55.518,55.5988,54.696,54.7522,444935.40671597,0
+NFG.US,D,20140923,000000,54.6655,54.9335,54.1668,54.4842,541527.44448112,0
+NFG.US,D,20140924,000000,54.4842,54.8104,54.0534,54.5758,347457.58512165,0
+NFG.US,D,20140925,000000,54.558,54.6104,53.8129,53.8347,407110.5093878,0
+NFG.US,D,20140926,000000,53.9628,54.1904,53.2917,53.9105,482523.89209432,0
+NFG.US,D,20140929,000000,53.4936,54.7286,53.47,54.6803,535353.33840955,0
+NFG.US,D,20140930,000000,54.7365,54.9701,53.9628,54.0564,582306.9838603,0
+NFG.US,D,20141001,000000,53.9717,54.4427,53.536,53.6228,885574.81259267,0
+NFG.US,D,20141002,000000,53.5302,54.495,53.4789,53.9963,693832.54556322,0
+NFG.US,D,20141003,000000,54.1904,54.2092,53.5864,53.9263,625452.67202484,0
+NFG.US,D,20141006,000000,54.1727,54.6586,53.6642,54.3275,603766.69518547,0
+NFG.US,D,20141007,000000,53.9549,54.7207,53.8317,54.219,717505.19449596,0
+NFG.US,D,20141008,000000,54.1323,55.107,53.8111,54.9641,806183.01248161,0
+NFG.US,D,20141009,000000,54.768,55.107,53.1605,53.3005,769732.95717924,0
+NFG.US,D,20141010,000000,53.47,54.0338,52.7585,53.1211,1010969.5371374,0
+NFG.US,D,20141013,000000,53.2069,53.2601,51.6004,51.6388,763619.72972136,0
+NFG.US,D,20141014,000000,51.7867,52.3504,51.1913,51.9394,1220326.016394,0
+NFG.US,D,20141015,000000,51.1746,51.7315,49.6707,50.7518,1147193.5524137,0
+NFG.US,D,20141016,000000,49.9318,52.039,49.9318,51.7945,1090314.6636446,0
+NFG.US,D,20141017,000000,52.442,52.5032,51.1579,51.4832,1122086.197485,0
+NFG.US,D,20141020,000000,51.4742,52.3721,51.2141,52.2499,593213.38750259,0
+NFG.US,D,20141021,000000,52.4726,53.3626,52.2735,53.1605,528492.31864688,0
+NFG.US,D,20141022,000000,53.0906,53.4936,52.7831,52.8127,568510.87535495,0
+NFG.US,D,20141023,000000,53.3291,54.1008,53.0008,53.6296,579325.9610767,0
+NFG.US,D,20141024,000000,53.602,53.8967,53.0442,53.2236,549356.43420145,0
+NFG.US,D,20141027,000000,52.7751,53.1704,52.2105,52.72,747544.73177694,0
+NFG.US,D,20141028,000000,52.6589,53.536,52.442,53.4868,427417.58562713,0
+NFG.US,D,20141029,000000,53.4621,53.9874,52.3337,53.13,702167.84242072,0
+NFG.US,D,20141030,000000,52.9427,53.1536,51.9798,52.581,731183.60434818,0
+NFG.US,D,20141031,000000,52.7259,53.5942,52.2105,53.47,797286.61773462,0
+NFG.US,D,20141103,000000,53.6296,54.4113,53.3783,53.7154,702847.65360691,0
+NFG.US,D,20141104,000000,53.5302,53.6642,52.992,53.2689,565764.23523404,0
+NFG.US,D,20141105,000000,53.4621,54.1816,53.1605,54.1727,723778.73563654,0
+NFG.US,D,20141106,000000,54.0948,54.4842,53.5804,54.4201,1040128.363807,0
+NFG.US,D,20141107,000000,53.8031,55.7398,53.2917,55.1918,1343198.3370448,0
+NFG.US,D,20141110,000000,55.1918,55.5338,54.2486,54.6112,873726.81972534,0
+NFG.US,D,20141111,000000,54.5876,54.7975,54.158,54.5758,484893.08481036,0
+NFG.US,D,20141112,000000,54.1904,54.3511,53.7075,54.0643,724307.36493208,0
+NFG.US,D,20141113,000000,54.1904,54.5285,53.6168,54.0032,510261.20313432,0
+NFG.US,D,20141114,000000,53.9391,54.3589,53.2689,53.3783,455510.02191365,0
+NFG.US,D,20141117,000000,53.3695,53.3695,52.5742,53.2689,617249.27883032,0
+NFG.US,D,20141118,000000,53.198,53.607,52.8915,53.198,476786.08275419,0
+NFG.US,D,20141119,000000,53.0216,53.4129,52.8127,53.3783,509424.12219611,0
+NFG.US,D,20141120,000000,53.1458,53.7706,53.066,53.6168,422728.91772956,0
+NFG.US,D,20141121,000000,54.1904,54.2653,53.4936,53.946,348122.17665442,0
+NFG.US,D,20141124,000000,54.149,54.1648,53.6642,53.7558,295578.85982352,0
+NFG.US,D,20141125,000000,53.8031,54.0338,53.3695,53.8317,328734.36748179,0
+NFG.US,D,20141126,000000,53.8623,54.1816,53.5804,54.0505,370222.12806688,0
+NFG.US,D,20141128,000000,53.4473,53.88,53.1083,53.5016,381587.15059894,0
+NFG.US,D,20141201,000000,53.4059,53.7469,53.0137,53.5302,571316.36480243,0
+NFG.US,D,20141202,000000,53.5302,54.1412,53.2601,53.607,559045.26556996,0
+NFG.US,D,20141203,000000,53.536,54.1904,53.4217,53.6642,450339.39832438,0
+NFG.US,D,20141204,000000,53.4129,53.7401,53.2453,53.4789,527875.4153615,0
+NFG.US,D,20141205,000000,53.3863,53.4059,52.5564,53.0008,465280.02476708,0
+NFG.US,D,20141208,000000,52.7831,52.8579,51.7867,52.3129,799180.95726388,0
+NFG.US,D,20141209,000000,51.8172,53.0817,51.8172,53.0078,431080.44888406,0
+NFG.US,D,20141210,000000,52.8915,52.8915,51.8172,51.963,720389.82614123,0
+NFG.US,D,20141211,000000,52.2943,52.9141,51.9798,52.2735,318406.31066955,0
+NFG.US,D,20141212,000000,51.8783,52.4214,51.3974,51.4742,465483.96812294,0
+NFG.US,D,20141215,000000,51.9118,51.9246,50.8188,51.1913,462880.39274419,0
+NFG.US,D,20141216,000000,50.9746,51.8714,50.4582,50.9746,1033115.1475101,0
+NFG.US,D,20141217,000000,51.1993,52.2805,51.0741,51.7453,901799.97778419,0
+NFG.US,D,20141218,000000,52.52,53.0522,52.1415,52.6175,947288.47793217,0
+NFG.US,D,20141219,000000,52.6756,53.7883,52.6756,53.5212,758557.67299317,0
+NFG.US,D,20141222,000000,53.6228,53.8239,52.9289,53.3941,459256.08594261,0
+NFG.US,D,20141223,000000,53.7558,54.0948,53.401,53.88,386568.03584221,0
+NFG.US,D,20141224,000000,53.8169,54.3275,53.602,54.0643,197199.02010306,0
+NFG.US,D,20141226,000000,54.4053,54.8449,54.3659,54.5206,271197.98968487,0
+NFG.US,D,20141229,000000,54.5808,56.0768,54.5808,55.8363,515284.70340717,0
+NFG.US,D,20141230,000000,55.3859,55.861,54.8665,54.9031,322297.46872779,0
+NFG.US,D,20141231,000000,54.7345,55.3169,53.9323,53.9973,540395.10226652,0
+NFG.US,D,20150102,000000,54.1116,54.5078,53.7973,54.3905,475310.79101581,0
+NFG.US,D,20150105,000000,54.2368,54.2506,52.8009,53.0048,696351.90552636,0
+NFG.US,D,20150106,000000,53.0166,53.5065,52.1858,52.3632,1248858.8079862,0
+NFG.US,D,20150107,000000,52.6845,52.7683,51.5078,52.2321,647724.09819918,0
+NFG.US,D,20150108,000000,52.4362,53.2827,52.1769,53.1743,442830.02132591,0
+NFG.US,D,20150109,000000,52.3888,52.5909,51.0002,51.5758,766627.13323758,0
+NFG.US,D,20150112,000000,51.2485,51.5502,50.1309,51.4722,650477.84082502,0
+NFG.US,D,20150113,000000,51.7679,52.3888,51.3776,51.9512,654458.28751668,0
+NFG.US,D,20150114,000000,51.3343,52.2016,51.2673,52.0872,461808.92914327,0
+NFG.US,D,20150115,000000,52.521,52.6116,51.7364,51.9138,457927.91752064,0
+NFG.US,D,20150116,000000,51.9611,52.3632,51.7827,52.0705,525373.30433891,0
+NFG.US,D,20150120,000000,52.0172,52.6609,51.5078,52.3721,749670.41003823,0
+NFG.US,D,20150121,000000,52.3957,53.4523,52.1474,53.4267,346179.1342342,0
+NFG.US,D,20150122,000000,53.5854,53.5854,52.7683,52.8935,909244.41759472,0
+NFG.US,D,20150123,000000,52.8235,53.5193,52.72,53.0048,380294.49470162,0
+NFG.US,D,20150126,000000,52.72,53.1034,52.1247,53.0482,420719.92347784,0
+NFG.US,D,20150127,000000,52.8698,53.5784,52.6766,53.2512,321580.11572983,0
+NFG.US,D,20150128,000000,53.404,53.404,51.0228,51.495,1007340.157118,0
+NFG.US,D,20150129,000000,51.7413,51.7413,49.4134,50.2501,1684454.4207188,0
+NFG.US,D,20150130,000000,50.4768,50.7804,49.0034,49.2597,1649031.1847006,0
+NFG.US,D,20150202,000000,49.3129,49.9496,48.6851,49.856,932595.42451847,0
+NFG.US,D,20150203,000000,50.1753,51.3087,49.9564,51.084,788502.84842294,0
+NFG.US,D,20150204,000000,50.6109,50.8514,49.7485,50.2363,863014.21300331,0
+NFG.US,D,20150205,000000,50.6572,50.9588,50.1753,50.875,558938.72799601,0
+NFG.US,D,20150206,000000,50.9746,51.1667,48.8694,49.1128,691717.01373754,0
+NFG.US,D,20150209,000000,49.0655,49.5681,48.6929,49.1877,701721.39925368,0
+NFG.US,D,20150210,000000,49.1877,50.0787,48.5757,49.9959,796477.94681612,0
+NFG.US,D,20150211,000000,49.7397,49.7397,49.1187,49.4686,628644.74066924,0
+NFG.US,D,20150212,000000,49.7012,50.2167,49.2429,50.1309,560544.90875382,0
+NFG.US,D,20150213,000000,50.2305,50.6572,49.988,50.5941,670702.73093587,0
+NFG.US,D,20150217,000000,50.4236,50.5941,49.856,50.4,762653.78905084,0
+NFG.US,D,20150218,000000,50.3142,51.9217,50.1821,51.7679,880488.404419,0
+NFG.US,D,20150219,000000,51.6585,52.0006,50.9342,51.9512,643136.89465776,0
+NFG.US,D,20150220,000000,51.7413,51.9916,51.3165,51.8281,764299.54090755,0
+NFG.US,D,20150223,000000,51.6428,52.0292,51.2417,52.0232,452073.42417093,0
+NFG.US,D,20150224,000000,52.0232,52.7861,51.7916,52.5574,525893.81648594,0
+NFG.US,D,20150225,000000,52.6194,52.7929,52.1641,52.512,507302.50250906,0
+NFG.US,D,20150226,000000,52.442,52.442,50.1407,50.333,824018.41700519,0
+NFG.US,D,20150227,000000,50.6197,50.6345,49.988,50.0215,359537.93136455,0
+NFG.US,D,20150302,000000,49.8155,49.8155,48.5619,48.9324,612683.38280369,0
+NFG.US,D,20150303,000000,48.8546,48.894,48.4899,48.8624,421979.09613764,0
+NFG.US,D,20150304,000000,48.6063,48.6851,47.9074,48.3834,526664.94559266,0
+NFG.US,D,20150305,000000,48.4348,48.8092,48.0533,48.6545,308792.56292458,0
+NFG.US,D,20150306,000000,48.4899,48.4899,47.0609,47.7665,546236.40524993,0
+NFG.US,D,20150309,000000,47.8227,47.939,47.2146,47.2472,778410.18891697,0
+NFG.US,D,20150310,000000,46.985,47.3122,46.6863,46.7612,493960.95431924,0
+NFG.US,D,20150311,000000,46.9061,46.9061,45.8821,46.2586,601995.12752713,0
+NFG.US,D,20150312,000000,46.5425,46.8677,46.2586,46.8214,455972.69937768,0
+NFG.US,D,20150313,000000,46.6391,46.6391,44.8305,45.344,951093.3912877,0
+NFG.US,D,20150316,000000,45.4307,46.434,45.3036,46.167,899327.29142487,0
+NFG.US,D,20150317,000000,46.0585,46.7612,46.0585,46.3404,572510.60027427,0
+NFG.US,D,20150318,000000,46.3168,47.5833,46.1285,47.2087,588863.61055455,0
+NFG.US,D,20150319,000000,46.852,47.3122,46.4094,46.4183,451462.60874693,0
+NFG.US,D,20150320,000000,46.5493,47.1624,46.5493,46.778,973882.28567838,0
+NFG.US,D,20150323,000000,46.852,47.0125,46.5611,46.778,410000.21425088,0
+NFG.US,D,20150324,000000,46.8214,47.1052,46.4262,46.5553,373689.16511643,0
+NFG.US,D,20150325,000000,46.7652,47.2225,46.6193,47.0697,693936.03920649,0
+NFG.US,D,20150326,000000,47.1624,47.3762,46.3168,46.3542,456384.64466364,0
+NFG.US,D,20150327,000000,46.5247,47.2097,46.1955,46.6844,305727.32472537,0
+NFG.US,D,20150330,000000,46.8588,47.5941,46.708,47.2708,426546.00680783,0
+NFG.US,D,20150331,000000,46.8272,47.3052,46.777,47.1555,600245.88202716,0
+NFG.US,D,20150401,000000,47.3723,47.6227,46.8667,47.4768,707500.80897983,0
+NFG.US,D,20150402,000000,47.4906,48.006,47.4502,47.7724,345308.57005845,0
+NFG.US,D,20150406,000000,47.9292,48.6091,47.8208,48.3658,610396.37621614,0
+NFG.US,D,20150407,000000,48.3412,48.891,48.3283,48.6634,401442.71045341,0
+NFG.US,D,20150408,000000,48.7639,48.8516,48.3412,48.7107,575212.59607848,0
+NFG.US,D,20150409,000000,48.6407,49.2587,48.3578,49.2419,733192.5985999,0
+NFG.US,D,20150410,000000,49.4834,49.6253,49.2498,49.5238,546938.53859446,0
+NFG.US,D,20150413,000000,49.5701,49.6647,48.962,48.9768,406335.32170684,0
+NFG.US,D,20150414,000000,49.1493,49.579,49.0931,49.4913,271869.68372256,0
+NFG.US,D,20150415,000000,49.4913,50.1112,49.438,49.921,357659.82613227,0
+NFG.US,D,20150416,000000,49.8116,49.8116,48.4692,48.6339,439819.57387903,0
+NFG.US,D,20150417,000000,48.4988,48.891,48.4692,48.8654,550266.56947609,0
+NFG.US,D,20150420,000000,49.1937,49.8116,48.9768,49.579,383289.7224951,0
+NFG.US,D,20150421,000000,49.8924,50.2334,49.5947,49.7179,610793.10184867,0
+NFG.US,D,20150422,000000,49.8283,50.1349,49.5869,49.7583,504805.46470427,0
+NFG.US,D,20150423,000000,49.6549,50.1279,49.3592,49.8766,358870.29590111,0
+NFG.US,D,20150424,000000,49.8766,50.3832,49.7663,49.915,350432.5200439,0
+NFG.US,D,20150427,000000,50.0254,50.0254,49.0783,49.7347,634452.56041511,0
+NFG.US,D,20150428,000000,49.6105,50.3044,49.4134,50.2965,531969.50213204,0
+NFG.US,D,20150429,000000,50.056,50.5162,49.7031,50.4394,503440.7691141,0
+NFG.US,D,20150430,000000,50.0392,50.7518,49.4222,50.3744,1883131.7764909,0
+NFG.US,D,20150501,000000,50.3526,51.5748,50.0324,51.3609,1197636.5570723,0
+NFG.US,D,20150504,000000,50.602,51.4762,50.602,51.1125,612568.72808125,0
+NFG.US,D,20150505,000000,51.0179,51.4762,50.2059,50.2472,817015.3471439,0
+NFG.US,D,20150506,000000,50.5014,50.7903,49.579,49.7505,641892.94165139,0
+NFG.US,D,20150507,000000,49.5386,49.921,49.4913,49.7179,940047.98147749,0
+NFG.US,D,20150508,000000,50.1378,50.4758,49.8599,50.3606,546301.34243785,0
+NFG.US,D,20150511,000000,50.0846,50.3901,49.7347,49.992,543868.22717744,0
+NFG.US,D,20150512,000000,49.9082,50.3132,49.7663,50.1378,553538.79496184,0
+NFG.US,D,20150513,000000,50.3221,50.4394,49.9456,49.9614,522500.84841638,0
+NFG.US,D,20150514,000000,50.0471,50.7449,49.9762,50.6434,355798.96984053,0
+NFG.US,D,20150515,000000,50.5626,51.5807,50.5162,51.5245,490741.4902987,0
+NFG.US,D,20150518,000000,51.2801,51.6418,51.0179,51.485,573357.82764811,0
+NFG.US,D,20150519,000000,51.1717,51.5058,51.1717,51.3905,449194.88038704,0
+NFG.US,D,20150520,000000,51.355,51.5058,50.9864,51.0032,678713.3418537,0
+NFG.US,D,20150521,000000,51.0702,51.3481,50.7518,50.8346,341597.00391059,0
+NFG.US,D,20150522,000000,50.6276,50.9598,50.5232,50.8848,445864.82021828,0
+NFG.US,D,20150526,000000,50.6276,50.7449,50.3606,50.4226,370008.03827541,0
+NFG.US,D,20150527,000000,50.399,50.5774,50.0471,50.1211,463519.61818792,0
+NFG.US,D,20150528,000000,50.056,50.3448,49.8766,50.3132,366095.57270236,0
+NFG.US,D,20150529,000000,50.2215,50.5162,50.1457,50.2215,472991.31583428,0
+NFG.US,D,20150601,000000,50.2275,50.5162,50.0767,50.2472,965974.15376026,0
+NFG.US,D,20150602,000000,50.0629,50.3832,49.9456,49.9682,756105.27950509,0
+NFG.US,D,20150603,000000,49.8116,50.0097,49.4134,49.5317,740254.51778776,0
+NFG.US,D,20150604,000000,49.5632,49.8047,48.9443,49.029,291956.58230905,0
+NFG.US,D,20150605,000000,48.7048,48.962,48.2741,48.8743,801026.59390221,0
+NFG.US,D,20150608,000000,48.822,49.1109,48.5225,48.8516,540027.80129726,0
+NFG.US,D,20150609,000000,49.1109,49.305,48.8428,48.891,353404.41103545,0
+NFG.US,D,20150610,000000,49.2015,49.3286,48.891,48.9128,728444.0667322,0
+NFG.US,D,20150611,000000,49.0389,49.1799,48.4919,49.0064,1157658.5861067,0
+NFG.US,D,20150612,000000,48.899,48.9128,47.9617,47.9676,541567.01558003,0
+NFG.US,D,20150615,000000,47.7803,48.4367,47.2886,47.9292,592614.74780132,0
+NFG.US,D,20150616,000000,47.8522,48.4278,47.6798,48.3046,270589.20354799,0
+NFG.US,D,20150617,000000,48.5481,48.8516,47.9824,48.212,464419.60702695,0
+NFG.US,D,20150618,000000,48.3184,48.756,48.1873,48.4919,252805.54584605,0
+NFG.US,D,20150619,000000,48.4692,48.4919,47.9459,48.2258,478365.8827794,0
+NFG.US,D,20150622,000000,48.3756,48.5649,47.6867,48.4052,267517.87748741,0
+NFG.US,D,20150623,000000,48.4052,48.6091,47.8346,48.0228,215312.43696247,0
+NFG.US,D,20150624,000000,47.9538,48.212,47.8346,48.0523,314346.72178009,0
+NFG.US,D,20150625,000000,48.0937,48.1391,47.0707,47.1466,251273.43406821,0
+NFG.US,D,20150626,000000,47.119,47.3014,46.5395,47.1357,750913.34840103,0
+NFG.US,D,20150629,000000,46.8992,47.2678,46.5907,46.6173,356265.7058788,0
+NFG.US,D,20150630,000000,46.8686,47.1269,46.2862,46.3345,453920.07545282,0
+NFG.US,D,20150701,000000,46.3562,46.7287,45.3085,45.413,634232.38276227,0
+NFG.US,D,20150702,000000,45.7618,46.2684,45.5845,45.8289,480442.85814974,0
+NFG.US,D,20150706,000000,45.6505,45.8466,45.1706,45.3262,539799.50649593,0
+NFG.US,D,20150707,000000,45.3184,45.7442,44.9557,45.5845,641859.45841386,0
+NFG.US,D,20150708,000000,45.2948,45.5618,43.8105,44.0046,1253092.9155682,0
+NFG.US,D,20150709,000000,44.2875,44.4205,43.3256,43.5167,937881.71747374,0
+NFG.US,D,20150710,000000,43.5237,44.3013,43.3906,43.4201,686982.68687972,0
+NFG.US,D,20150713,000000,43.4201,44.0046,43.1788,43.9021,770997.20305684,0
+NFG.US,D,20150714,000000,43.9357,44.6906,43.9357,44.5398,708044.65792878,0
+NFG.US,D,20150715,000000,44.3979,45.1213,43.8863,44.0746,422584.83834384,0
+NFG.US,D,20150716,000000,44.045,44.8778,44.045,44.7921,492519.14581839,0
+NFG.US,D,20150717,000000,44.7074,44.734,44.045,44.4441,541072.88416559,0
+NFG.US,D,20150720,000000,44.3841,44.3841,43.7356,43.8243,447142.25646218,0
+NFG.US,D,20150721,000000,43.9179,44.4699,43.8529,44.045,338597.71754287,0
+NFG.US,D,20150722,000000,43.9357,44.4137,43.6734,44.2008,461759.21160876,0
+NFG.US,D,20150723,000000,44.9488,45.2562,43.4715,43.635,705794.17850943,0
+NFG.US,D,20150724,000000,43.6252,43.7356,42.6426,42.6978,824249.75573722,0
+NFG.US,D,20150727,000000,42.2986,43.5079,42.141,43.163,390837.65594889,0
+NFG.US,D,20150728,000000,43.2172,43.9505,43.0535,43.7582,758537.38012194,0
+NFG.US,D,20150729,000000,43.6114,43.8863,43.3531,43.5887,518443.28881404,0
+NFG.US,D,20150730,000000,43.5887,43.909,42.9816,43.0762,768074.01495623,0
+NFG.US,D,20150731,000000,43.2014,43.4359,42.3903,42.5401,1460261.8233063,0
+NFG.US,D,20150803,000000,42.4859,42.818,42.2444,42.4307,652511.18652221,0
+NFG.US,D,20150804,000000,42.5824,42.8407,41.6038,41.9832,836962.22491891,0
+NFG.US,D,20150805,000000,42.2365,42.6642,41.9655,42.1478,950335.45254727,0
+NFG.US,D,20150806,000000,42.141,42.1951,41.2194,42.0788,884715.40949609,0
+NFG.US,D,20150807,000000,41.1474,43.163,41.1474,42.0926,1150010.2029403,0
+NFG.US,D,20150810,000000,42.0926,43.0466,42.0926,42.9737,1016045.7988754,0
+NFG.US,D,20150811,000000,42.6732,43.6824,42.6278,43.642,424218.41447781,0
+NFG.US,D,20150812,000000,43.5986,44.4205,43.296,44.4047,504084.05313207,0
+NFG.US,D,20150813,000000,44.2402,44.3259,43.8105,43.8529,308601.80993502,0
+NFG.US,D,20150814,000000,43.8617,44.5141,43.839,44.3683,352071.16939568,0
+NFG.US,D,20150817,000000,44.2008,44.801,44.0046,44.5319,357917.54559689,0
+NFG.US,D,20150818,000000,44.4441,44.4441,44.0371,44.3683,287376.48127256,0
+NFG.US,D,20150819,000000,44.1466,44.2579,43.4201,43.8617,421468.73042622,0
+NFG.US,D,20150820,000000,43.5641,43.909,43.1146,43.2014,411298.95800957,0
+NFG.US,D,20150821,000000,42.8712,43.4044,42.3045,42.5726,567123.85760641,0
+NFG.US,D,20150824,000000,40.636,42.3519,39.9835,40.3699,927436.97665194,0
+NFG.US,D,20150825,000000,41.5259,41.7615,40.2191,40.3462,825394.27367455,0
+NFG.US,D,20150826,000000,41.1317,41.517,40.2605,41.3683,758920.91538818,0
+NFG.US,D,20150827,000000,41.7959,43.1146,41.7378,42.4947,822596.90137557,0
+NFG.US,D,20150828,000000,42.6366,42.818,42.1784,42.7756,716341.39833095,0
+NFG.US,D,20150831,000000,42.6494,42.6978,42,42.4553,754473.73265824,0
+NFG.US,D,20150901,000000,41.7378,42.1626,41.5742,41.659,859840.40794301,0
+NFG.US,D,20150902,000000,42.0434,42.3045,41.3455,42.0926,645290.98293877,0
+NFG.US,D,20150903,000000,42.1872,42.6732,41.8413,42.0996,444218.05371801,0
+NFG.US,D,20150904,000000,41.6442,41.7772,40.8803,40.976,472939.56901264,0
+NFG.US,D,20150908,000000,41.2293,41.6284,40.9592,41.5506,394017.54887055,0
+NFG.US,D,20150909,000000,41.6915,41.8482,40.9986,41.0696,460236.23162299,0
+NFG.US,D,20150910,000000,41.0774,41.2588,40.1333,40.2427,548471.66501585,0
+NFG.US,D,20150911,000000,40.1096,40.2693,39.5992,40.0554,435705.19423725,0
+NFG.US,D,20150914,000000,39.9914,40.2841,39.7016,39.946,294110.67059007,0
+NFG.US,D,20150915,000000,40.158,41.0075,39.946,40.9109,394776.50225453,0
+NFG.US,D,20150916,000000,41.2293,42.2897,41.0774,42.0226,516793.47838308,0
+NFG.US,D,20150917,000000,42.0226,42.5016,41.6984,41.7703,575426.68586995,0
+NFG.US,D,20150918,000000,41.6678,42.3213,41.4559,41.7152,948429.95193882,0
+NFG.US,D,20150921,000000,41.9576,42.3607,41.6442,41.8029,488070.94844489,0
+NFG.US,D,20150922,000000,41.4244,41.6363,40.8251,40.8567,424513.6757542,0
+NFG.US,D,20150923,000000,40.9434,41.039,39.4503,39.535,496075.47150136,0
+NFG.US,D,20150924,000000,39.3389,39.5764,38.9161,39.1103,504271.76219094,0
+NFG.US,D,20150925,000000,39.3143,39.4503,38.8195,39.1743,718628.40491851,0
+NFG.US,D,20150928,000000,39.059,39.679,38.9476,39.0186,449558.12278205,0
+NFG.US,D,20150929,000000,39.1783,39.542,38.5514,38.72,639919.45992433,0
+NFG.US,D,20150930,000000,39.131,39.8347,38.5514,39.6356,921361.29100584,0
+NFG.US,D,20151001,000000,39.8761,40.4231,39.2571,39.5597,1026897.4117654,0
+NFG.US,D,20151002,000000,39.5006,40.495,39.1054,40.495,564896.71498898,0
+NFG.US,D,20151005,000000,40.7651,42.2148,40.7651,41.5249,808907.33044417,0
+NFG.US,D,20151006,000000,41.5417,41.8995,41.1435,41.6363,780259.88412953,0
+NFG.US,D,20151007,000000,42.0266,43.0654,41.4934,41.7881,1273031.6761947,0
+NFG.US,D,20151008,000000,41.8039,42.5006,41.5968,42.2414,439177.30450461,0
+NFG.US,D,20151009,000000,42.3183,42.477,41.7969,42.064,427961.43457608,0
+NFG.US,D,20151012,000000,42.1734,43.0782,41.8334,42.0877,359418.2034243,0
+NFG.US,D,20151013,000000,41.8659,42.3025,41.5968,42.0029,398074.09382932,0
+NFG.US,D,20151014,000000,42.064,42.9127,42.0463,42.8505,536400.450565,0
+NFG.US,D,20151015,000000,42.9915,44.0766,42.7145,44.0401,673459.51749239,0
+NFG.US,D,20151016,000000,44.1978,44.4037,43.4695,43.911,363271.81967078,0
+NFG.US,D,20151019,000000,43.7681,44.2776,43.6734,43.8715,399470.24336991,0
+NFG.US,D,20151020,000000,43.8479,44.8946,43.7158,43.8805,265206.51945437,0
+NFG.US,D,20151021,000000,43.9031,44.3397,43.0782,43.1097,297454.93576869,0
+NFG.US,D,20151022,000000,43.4201,43.7927,42.9609,43.0565,413332.30370676,0
+NFG.US,D,20151023,000000,43.1274,43.1748,41.6442,41.9211,513322.38275928,0
+NFG.US,D,20151026,000000,41.9211,42.3183,41.0332,41.2155,590364.26838196,0
+NFG.US,D,20151027,000000,40.9306,41.1672,40.4063,41.0184,1063467.195008,0
+NFG.US,D,20151028,000000,41.2086,41.6777,40.6694,41.3653,489869.91147939,0
+NFG.US,D,20151029,000000,41.3593,41.5732,40.8912,41.2855,315737.79810287,0
+NFG.US,D,20151030,000000,41.3593,42.0108,40.8735,41.659,1105328.3444237,0
+NFG.US,D,20151102,000000,41.4766,42.1488,41.3978,41.7072,478192.37873039,0
+NFG.US,D,20151103,000000,41.6984,42.477,41.6363,42.2336,485457.22663054,0
+NFG.US,D,20151104,000000,42.3873,42.7145,41.8995,42.3025,600379.81497727,0
+NFG.US,D,20151105,000000,42.6978,42.6978,41.1288,41.3002,732851.67836325,0
+NFG.US,D,20151106,000000,40.8517,40.8517,38.4952,39.5844,1642229.0142646,0
+NFG.US,D,20151109,000000,39.3902,39.5508,37.5679,37.83,1832620.7907136,0
+NFG.US,D,20151110,000000,37.5915,38.5652,37.5915,38.5652,1171277.1319888,0
+NFG.US,D,20151111,000000,38.5268,38.5436,37.4979,38.0459,620252.62377229,0
+NFG.US,D,20151112,000000,37.5274,38.036,36.9086,36.9322,455572.92981446,0
+NFG.US,D,20151113,000000,36.7587,37.0889,36.2275,36.395,507525.72409259,0
+NFG.US,D,20151116,000000,36.4088,37.1401,36.3113,37.1076,1107220.6546659,0
+NFG.US,D,20151117,000000,36.8602,37.5679,36.6178,37.423,909635.05536589,0
+NFG.US,D,20151118,000000,37.5827,37.8665,36.5281,37.0366,579268.12639369,0
+NFG.US,D,20151119,000000,37.0366,37.2367,36.3044,36.7745,684432.88760973,0
+NFG.US,D,20151120,000000,36.878,36.9086,36.2107,36.4985,559727.10604327,0
+NFG.US,D,20151123,000000,36.4906,37.1323,36.33,36.537,619745.30199155,0
+NFG.US,D,20151124,000000,36.6779,36.8228,36.3536,36.6848,478773.76949112,0
+NFG.US,D,20151125,000000,36.4906,36.7419,36.2994,36.3635,338808.76340365,0
+NFG.US,D,20151127,000000,36.1003,36.463,36.0925,36.3783,209564.48118672,0
+NFG.US,D,20151130,000000,36.537,36.7972,36.0925,36.26,731968.93846476,0
+NFG.US,D,20151201,000000,36.3113,36.8454,36.0826,36.8454,716273.41721232,0
+NFG.US,D,20151202,000000,36.7134,36.7824,35.4588,35.511,937872.58568169,0
+NFG.US,D,20151203,000000,35.5051,35.7298,34.1322,34.3569,1300930.315561,0
+NFG.US,D,20151204,000000,34.0543,34.2623,32.7366,32.9683,1150847.2838785,0
+NFG.US,D,20151207,000000,32.6656,32.7366,31.681,31.8004,1365711.2483868,0
+NFG.US,D,20151208,000000,31.4849,32.1591,31.214,31.8989,1025145.1223347,0
+NFG.US,D,20151209,000000,31.9531,32.7968,31.8092,31.8723,734239.71075533,0
+NFG.US,D,20151210,000000,31.7934,32.0635,31.1854,31.205,739282.48925586,0
+NFG.US,D,20151211,000000,30.9705,31.0326,29.8282,30.0578,1197501.6094787,0
+NFG.US,D,20151214,000000,30.0578,30.3269,29.3659,30.2628,1462463.5998347,0
+NFG.US,D,20151215,000000,30.5013,31.0937,30.4599,30.7222,1254624.0127025,0
+NFG.US,D,20151216,000000,30.9783,31.8723,30.7044,31.681,1114782.7931296,0
+NFG.US,D,20151217,000000,31.7934,32.0635,31.2938,31.8417,1395093.2966399,0
+NFG.US,D,20151218,000000,31.8417,32.2458,31.5313,31.8092,2000335.2835638,0
+NFG.US,D,20151221,000000,31.8723,32.6026,31.7875,32.4301,1419426.4785312,0
+NFG.US,D,20151222,000000,32.4537,33.3072,32.2528,33.0619,1163888.4975742,0
+NFG.US,D,20151223,000000,33.3812,34.4357,33.2314,34.2623,1108102.3799208,0
+NFG.US,D,20151224,000000,34.1184,34.284,33.5477,33.738,378600.03995396,0
+NFG.US,D,20151228,000000,33.5793,34.2446,33.1663,34.1657,817587.60611258,0
+NFG.US,D,20151229,000000,34.7206,34.9542,34.0898,34.1608,610389.27371121,0
+NFG.US,D,20151230,000000,33.9045,34.4564,33.7862,33.8266,756387.35041518,0
+NFG.US,D,20151231,000000,33.7666,34.4259,33.5931,34.2169,722803.66317397,0
+NFG.US,D,20160104,000000,34.0415,34.4495,33.738,34.0829,896370.62008674,0
+NFG.US,D,20160105,000000,34.0987,34.6999,33.5705,34.4732,781612.40399697,0
+NFG.US,D,20160106,000000,33.9045,34.2258,33.665,34.0169,666311.35360181,0
+NFG.US,D,20160107,000000,33.4738,34.346,33.394,33.4738,746206.41691935,0
+NFG.US,D,20160108,000000,33.5043,34.2081,33.1644,33.7862,642067.46034397,0
+NFG.US,D,20160111,000000,33.802,33.9193,32.4301,32.6913,928468.86915396,0
+NFG.US,D,20160112,000000,33.0806,33.0806,32.0408,32.5445,929747.32004141,0
+NFG.US,D,20160113,000000,33.0323,33.0323,31.9196,32.0477,733046.48992705,0
+NFG.US,D,20160114,000000,32.234,33.6976,31.9767,33.4817,1553617.1481104,0
+NFG.US,D,20160115,000000,32.1916,33.4413,31.8486,33.1387,2197115.255876,0
+NFG.US,D,20160119,000000,33.1565,33.7764,32.6824,33.6483,1596564.9807804,0
+NFG.US,D,20160120,000000,33.1387,34.278,32.8894,33.7133,2106499.4686879,0
+NFG.US,D,20160121,000000,33.6818,35.0359,33.5605,34.3697,1073552.7520091,0
+NFG.US,D,20160122,000000,35.1937,35.7732,34.3835,35.2252,1035196.1814546,0
+NFG.US,D,20160125,000000,34.8082,35.0054,33.4896,33.5931,835095.2807658,0
+NFG.US,D,20160126,000000,34.0661,35.0891,34.009,34.9916,887538.14788411,0
+NFG.US,D,20160127,000000,34.826,35.512,34.5609,35.2587,627188.72715852,0
+NFG.US,D,20160128,000000,36.0117,36.3536,35.3218,35.8195,781769.673749,0
+NFG.US,D,20160129,000000,35.9772,36.7223,35.4834,36.2847,2305871.8552996,0
+NFG.US,D,20160201,000000,35.9456,36.5685,35.7179,36.3536,694108.52861194,0
+NFG.US,D,20160202,000000,35.7229,36.2847,35.6479,35.9368,632192.94920371,0
+NFG.US,D,20160203,000000,36.396,37.1481,35.8106,37.1066,586875.92381762,0
+NFG.US,D,20160204,000000,37.2101,37.7235,36.9716,37.0436,1041898.9168218,0
+NFG.US,D,20160205,000000,36.2413,36.6611,34.4338,36.2502,959378.97061068,0
+NFG.US,D,20160208,000000,36.0264,36.8021,35.4174,36.6887,914890.90901432,0
+NFG.US,D,20160209,000000,36.4344,37.0436,35.5899,35.9702,932491.9308752,0
+NFG.US,D,20160210,000000,35.9702,36.2265,35.3444,35.8106,769798.90901074,0
+NFG.US,D,20160211,000000,35.44,35.7692,34.6644,35.1405,536477.56347567,0
+NFG.US,D,20160212,000000,35.379,35.9949,35.1937,35.6657,461235.65553105,0
+NFG.US,D,20160216,000000,36.0117,36.1379,35.5957,35.925,354317.59024078,0
+NFG.US,D,20160217,000000,36.0747,36.8839,35.9702,36.6887,411676.40541443,0
+NFG.US,D,20160218,000000,36.9214,37.9404,36.6611,37.6911,522252.26074381,0
+NFG.US,D,20160219,000000,37.2594,37.7788,36.7873,36.9864,558193.97962188,0
+NFG.US,D,20160222,000000,37.3047,37.6191,36.8839,37.1619,338525.67785,0
+NFG.US,D,20160223,000000,36.9638,36.9638,36.0186,36.0895,541138.83599708,0
+NFG.US,D,20160224,000000,35.6195,36.2768,35.3888,36.2265,520750.58827283,0
+NFG.US,D,20160225,000000,36.1783,36.4828,35.9456,36.2502,354330.78060708,0
+NFG.US,D,20160226,000000,36.6425,36.6425,35.1937,36.1289,664708.21677468,0
+NFG.US,D,20160229,000000,36.2097,37.0514,35.9456,36.5606,458724.4127164,0
+NFG.US,D,20160301,000000,36.7223,36.8021,36.0028,36.1477,675923.07205965,0
+NFG.US,D,20160302,000000,36.0895,37.3392,35.7761,37.3392,771454.80730306,0
+NFG.US,D,20160303,000000,37.3718,38.6747,37.0672,38.5485,1053172.6214332,0
+NFG.US,D,20160304,000000,38.6589,39.403,38.1247,39.403,843325.05469292,0
+NFG.US,D,20160307,000000,39.3725,40.012,38.7013,39.1576,1040568.7191127,0
+NFG.US,D,20160308,000000,39.06,39.2689,38.0212,38.9092,670850.86889585,0
+NFG.US,D,20160309,000000,39.06,39.8495,38.5702,39.6691,846352.75108034,0
+NFG.US,D,20160310,000000,39.1399,39.4769,38.4282,39.3803,544248.718513,0
+NFG.US,D,20160311,000000,39.7312,39.7391,38.651,39.4109,928129.97820442,0
+NFG.US,D,20160314,000000,39.1073,39.6258,38.9723,39.604,735639.91887017,0
+NFG.US,D,20160315,000000,39.1132,39.8475,38.514,39.7135,815797.77487013,0
+NFG.US,D,20160316,000000,39.7135,40.3571,39.0679,40.3413,856942.58593145,0
+NFG.US,D,20160317,000000,40.4763,41.0942,40.2043,41.0686,870632.15686285,0
+NFG.US,D,20160318,000000,40.9809,41.246,40.1648,40.8587,1588090.677755,0
+NFG.US,D,20160321,000000,40.7089,41.1474,40.3521,40.9021,690690.19445333,0
+NFG.US,D,20160322,000000,40.6911,41.0686,40.493,40.8675,664558.04952759,0
+NFG.US,D,20160323,000000,40.7247,40.973,40.5147,40.5571,579847.48786729,0
+NFG.US,D,20160324,000000,40.1727,40.9888,40.1077,40.8675,538144.62284717,0
+NFG.US,D,20160328,000000,40.8755,41.0223,40.0032,40.4605,461392.92528307,0
+NFG.US,D,20160329,000000,40.1668,41.0046,39.6997,40.8843,1092444.4004802,0
+NFG.US,D,20160330,000000,41.1268,41.2529,40.2092,40.3363,849685.85517979,0
+NFG.US,D,20160331,000000,40.3107,40.7552,40.0456,40.3767,614754.27031266,0
+NFG.US,D,20160401,000000,40.0456,40.6418,40.012,40.498,801535.94497007,0
+NFG.US,D,20160404,000000,40.5295,40.6418,39.1004,39.2285,610678.44712623,0
+NFG.US,D,20160405,000000,38.9723,39.1743,38.311,38.6411,515384.13847619,0
+NFG.US,D,20160406,000000,38.7249,38.8185,38.4362,38.8047,567037.61290369,0
+NFG.US,D,20160407,000000,38.6815,39.8347,38.6767,39.8021,732314.93191922,0
+NFG.US,D,20160408,000000,40.1422,40.9011,39.9874,40.6014,558962.06479792,0
+NFG.US,D,20160411,000000,40.8025,41.104,40.6162,40.6813,423903.87497375,0
+NFG.US,D,20160412,000000,40.9011,41.723,40.4556,41.4658,584111.0201126,0
+NFG.US,D,20160413,000000,41.585,42.0079,41.2332,41.8757,412069.07247272,0
+NFG.US,D,20160414,000000,41.8353,41.8353,40.9287,41.1484,614055.18089881,0
+NFG.US,D,20160415,000000,41.0696,41.7152,40.9415,41.6501,634708.25059259,0
+NFG.US,D,20160418,000000,40.4714,41.4402,40.4073,41.3387,613414.94081152,0
+NFG.US,D,20160419,000000,41.594,42.8841,41.5456,42.7796,643280.97404349,0
+NFG.US,D,20160420,000000,42.5213,42.6869,42.0946,42.2877,463581.51144517,0
+NFG.US,D,20160421,000000,42.2779,42.3281,41.7072,41.7467,463342.05556467,0
+NFG.US,D,20160422,000000,41.8265,42.748,41.8117,42.6032,485103.11602758,0
+NFG.US,D,20160425,000000,42.4583,43.1521,42.2148,43.1442,636402.70534026,0
+NFG.US,D,20160426,000000,43.2556,43.5138,42.9393,43.5138,555578.22852041,0
+NFG.US,D,20160427,000000,43.5621,44.3713,43.1836,43.711,417413.20011101,0
+NFG.US,D,20160428,000000,43.3778,44.1032,43.3049,43.6508,519495.47418729,0
+NFG.US,D,20160429,000000,43.1994,45.5017,42.6268,44.7734,1916534.8571781,0
+NFG.US,D,20160502,000000,44.6029,44.8522,44.0312,44.2146,689639.02372365,0
+NFG.US,D,20160503,000000,43.9889,44.319,43.4311,43.979,475505.6025796,0
+NFG.US,D,20160504,000000,44.2056,44.5516,43.8302,44.3358,836171.81758452,0
+NFG.US,D,20160505,000000,44.5772,44.9183,43.9021,43.9583,491680.03559306,0
+NFG.US,D,20160506,000000,43.5621,44.2234,43.3995,43.7257,614712.66992664,0
+NFG.US,D,20160509,000000,43.571,43.7967,43.231,43.6252,579207.24778,0
+NFG.US,D,20160510,000000,43.6508,44.1752,43.499,44.0943,447462.8838276,0
+NFG.US,D,20160511,000000,44.0697,44.2618,43.4173,44.0233,304205.35938316,0
+NFG.US,D,20160512,000000,44.0312,44.4323,43.7474,44.1614,749501.97920702,0
+NFG.US,D,20160513,000000,44.1199,44.2875,43.4586,43.6912,309846.77758496,0
+NFG.US,D,20160516,000000,44.0145,44.3358,43.8735,44.1614,395420.80091607,0
+NFG.US,D,20160517,000000,44.1357,44.4836,43.6734,44.1614,517289.63908464,0
+NFG.US,D,20160518,000000,44.0233,44.3486,43.1088,43.3995,614963.28688633,0
+NFG.US,D,20160519,000000,43.1668,43.4911,42.6318,43.2802,491197.06525779,0
+NFG.US,D,20160520,000000,43.3118,43.5788,43.0348,43.5276,419423.20900629,0
+NFG.US,D,20160523,000000,43.3995,43.6577,43.0506,43.2881,263655.12944888,0
+NFG.US,D,20160524,000000,43.5887,43.909,43.0545,43.8853,489976.44905334,0
+NFG.US,D,20160525,000000,43.9267,44.8266,43.8853,44.6748,429106.96715699,0
+NFG.US,D,20160526,000000,44.7734,45.0749,44.4481,44.8611,384666.59380801,0
+NFG.US,D,20160527,000000,44.6442,45.003,44.3624,44.7734,373372.59632525,0
+NFG.US,D,20160531,000000,44.7635,44.9665,44.1752,44.3713,458822.83314186,0
+NFG.US,D,20160601,000000,44.2056,44.5772,44.1268,44.5231,393767.94655443,0
+NFG.US,D,20160602,000000,44.4403,44.6265,43.9179,44.6265,395141.77393666,0
+NFG.US,D,20160603,000000,44.8197,45.0139,44.3525,44.8148,404466.3482666,0
+NFG.US,D,20160606,000000,44.933,45.4662,44.8778,45.272,313293.52176329,0
+NFG.US,D,20160607,000000,45.4741,45.5323,45.1992,45.4337,246146.44015209,0
+NFG.US,D,20160608,000000,45.6623,45.9965,45.5195,45.6446,324966.99593804,0
+NFG.US,D,20160609,000000,45.5785,46.0299,45.2248,45.8466,589392.23985007,0
+NFG.US,D,20160610,000000,45.5865,45.8565,45.0227,45.208,530106.61655318,0
+NFG.US,D,20160613,000000,44.3525,45.0956,44.2964,44.5467,519266.1647424,0
+NFG.US,D,20160614,000000,44.4836,44.8148,44.0549,44.7812,340630.0485965,0
+NFG.US,D,20160615,000000,44.799,44.8926,44.4255,44.5319,260430.59221052,0
+NFG.US,D,20160616,000000,44.4255,44.5467,43.8587,44.111,526246.91244534,0
+NFG.US,D,20160617,000000,44.1199,44.6846,43.6666,44.5545,581896.05321791,0
+NFG.US,D,20160620,000000,44.9981,45.1439,44.6265,44.9005,331747.85885937,0
+NFG.US,D,20160621,000000,44.8926,45.2424,44.4747,45.0543,292630.30563388,0
+NFG.US,D,20160622,000000,45.281,45.281,44.8699,44.9409,446736.39903759,0
+NFG.US,D,20160623,000000,45.3953,45.4662,45.0621,45.4662,483287.91869611,0
+NFG.US,D,20160624,000000,44.4983,45.1686,44.2156,44.8364,1038758.594999,0
+NFG.US,D,20160627,000000,44.7734,44.8699,44.0549,44.6186,532271.86591336,0
+NFG.US,D,20160628,000000,44.4875,45.0779,43.9879,44.2412,732950.09878871,0
+NFG.US,D,20160629,000000,44.5171,44.9735,44.4935,44.5822,748312.81695297,0
+NFG.US,D,20160630,000000,44.6147,46.2379,44.4265,46.2251,1167069.4051393,0
+NFG.US,D,20160701,000000,46.4587,46.7908,45.688,45.892,484491.28596002,0
+NFG.US,D,20160705,000000,45.7462,45.7796,44.9488,45.346,687104.44410709,0
+NFG.US,D,20160706,000000,45.4347,46.1502,45.3381,46.1315,504534.55487337,0
+NFG.US,D,20160707,000000,46.1581,46.1581,44.7792,44.9311,352602.84262189,0
+NFG.US,D,20160708,000000,45.0533,45.4819,44.8907,45.4524,361534.74989354,0
+NFG.US,D,20160711,000000,45.5421,45.5815,45.1193,45.4997,252345.91231269,0
+NFG.US,D,20160712,000000,45.6574,45.9985,45.4997,45.8082,641623.04646405,0
+NFG.US,D,20160713,000000,45.9895,45.9895,45.5185,45.8151,432122.48782169,0
+NFG.US,D,20160714,000000,45.8526,46.231,45.8338,45.892,285563.31322821,0
+NFG.US,D,20160715,000000,46.1029,46.2379,45.3785,45.8683,392559.50607271,0
+NFG.US,D,20160718,000000,45.8683,46.2379,45.6574,46.1315,252742.63794523,0
+NFG.US,D,20160719,000000,46.1117,46.1315,45.55,45.824,318236.86519478,0
+NFG.US,D,20160720,000000,45.8526,45.8683,45.346,45.7028,249367.93345977,0
+NFG.US,D,20160721,000000,45.5579,46.1246,45.5579,45.9137,467124.64676184,0
+NFG.US,D,20160722,000000,45.8752,46.2902,45.7462,45.8338,427155.80758827,0
+NFG.US,D,20160725,000000,45.9551,46.0625,45.3124,45.9314,369999.92112692,0
+NFG.US,D,20160726,000000,45.9481,46.0703,45.6042,46.0289,354086.25150876,0
+NFG.US,D,20160727,000000,46.0783,46.2802,44.8424,44.9971,429135.3771767,0
+NFG.US,D,20160728,000000,45.0375,45.1725,44.6482,45.0779,296356.07679161,0
+NFG.US,D,20160729,000000,45.0306,45.9718,44.7792,45.9225,1037091.5356275,0
+NFG.US,D,20160801,000000,45.7984,45.9137,44.9971,45.1193,428135.95326866,0
+NFG.US,D,20160802,000000,45.1892,45.3036,44.6551,44.9251,251356.63484026,0
+NFG.US,D,20160803,000000,44.9735,45.5421,44.39,45.5421,356607.64075903,0
+NFG.US,D,20160804,000000,45.5085,45.9137,45.2514,45.6811,426833.15093573,0
+NFG.US,D,20160805,000000,46.2458,47.2225,45.3785,45.4997,430593.41997455,0
+NFG.US,D,20160808,000000,45.4997,46.3236,45.3292,45.9797,399652.87921098,0
+NFG.US,D,20160809,000000,45.9718,46.1206,45.4524,45.6811,297994.72614339,0
+NFG.US,D,20160810,000000,45.892,46.2093,45.6485,45.9137,264752.97378239,0
+NFG.US,D,20160811,000000,46.094,46.5267,45.9137,46.5089,357500.52709312,0
+NFG.US,D,20160812,000000,46.5887,46.7198,46.2458,46.3306,191328.29245637,0
+NFG.US,D,20160815,000000,46.3601,46.7612,46.3078,46.438,467303.22402866,0
+NFG.US,D,20160816,000000,46.4025,46.4025,45.8989,46.0289,329734.8060334,0
+NFG.US,D,20160817,000000,45.9797,46.7474,45.7462,46.7198,383303.92750495,0
+NFG.US,D,20160818,000000,46.8086,47.4847,46.7908,47.4295,433238.59573931,0
+NFG.US,D,20160819,000000,47.2146,47.3152,46.85,47.2806,209335.17174183,0
+NFG.US,D,20160822,000000,47.2146,47.2886,46.916,47.0933,170848.72681159,0
+NFG.US,D,20160823,000000,47.2077,47.6295,47.2048,47.3456,246057.15151868,0
+NFG.US,D,20160824,000000,47.1683,47.2708,46.8588,47.2708,300626.71154185,0
+NFG.US,D,20160825,000000,47.323,47.4206,47.0707,47.2077,191985.7814842,0
+NFG.US,D,20160826,000000,47.3762,47.874,46.4143,46.5563,212444.03961419,0
+NFG.US,D,20160829,000000,46.6775,47.2472,46.6686,47.2392,217239.24508571,0
+NFG.US,D,20160830,000000,47.3684,47.5457,46.9396,47.0441,364412.27903388,0
+NFG.US,D,20160831,000000,46.9731,47.0865,46.2556,46.368,329468.96942029,0
+NFG.US,D,20160901,000000,46.2004,46.6932,45.8703,45.9058,471165.97206719,0
+NFG.US,D,20160902,000000,46.0861,47.2225,46.0861,47.2077,451436.22801433,0
+NFG.US,D,20160906,000000,47.323,47.4679,46.8982,47.1259,313660.82273253,0
+NFG.US,D,20160907,000000,47.2008,48.2554,47.1486,48.0603,601323.43348943,0
+NFG.US,D,20160908,000000,48.1253,48.4515,47.9064,48.3126,369199.36735691,0
+NFG.US,D,20160909,000000,47.735,48.0109,45.0671,45.0779,616281.30887268,0
+NFG.US,D,20160912,000000,44.8581,45.8427,44.3653,45.7462,462987.94496171,0
+NFG.US,D,20160913,000000,45.55,45.5747,44.321,44.4353,384267.83888835,0
+NFG.US,D,20160914,000000,44.5575,44.8827,43.9169,44.1534,372796.27878233,0
+NFG.US,D,20160915,000000,44.184,44.9557,44.0312,44.8424,361339.93832973,0
+NFG.US,D,20160916,000000,44.6984,45.0858,44.2894,44.8335,697946.925205,0
+NFG.US,D,20160919,000000,45.0306,45.4435,44.9084,45.4347,411253.2990493,0
+NFG.US,D,20160920,000000,45.6387,46.1246,45.412,45.5253,375598.72429912,0
+NFG.US,D,20160921,000000,45.6811,46.2093,45.5973,46.0783,541266.68108583,0
+NFG.US,D,20160922,000000,46.4518,46.8263,46.2636,46.782,496217.52159997,0
+NFG.US,D,20160923,000000,46.3848,46.8756,45.4819,45.6574,546498.18328878,0
+NFG.US,D,20160926,000000,45.6574,45.8427,45.07,45.1025,376555.53317759,0
+NFG.US,D,20160927,000000,45.1025,45.1587,44.2332,44.8749,619131.44263686,0
+NFG.US,D,20160928,000000,44.8788,45.2562,44.4205,45.2139,850468.14536569,0
+NFG.US,D,20160929,000000,45.2908,45.2908,44.594,44.799,581175.65628926,0
+NFG.US,D,20160930,000000,44.7812,45.0591,44.0529,44.2678,531730.04625154,0
+NFG.US,D,20161003,000000,44.2589,44.3821,43.635,44.0371,502223.19684033,0
+NFG.US,D,20161004,000000,44.1672,44.2146,43.6054,44.0204,630824.19503928,0
+NFG.US,D,20161005,000000,44.3289,44.7093,44.1752,44.2894,502238.41649375,0
+NFG.US,D,20161006,000000,44.1268,44.4441,43.7119,44.2056,332541.31012443,0
+NFG.US,D,20161007,000000,44.25,44.5625,43.5266,43.7198,378966.32627965,0
+NFG.US,D,20161010,000000,43.7119,44.4599,43.6429,44.1998,620338.86847501,0
+NFG.US,D,20161011,000000,44.1514,44.3121,42.4071,42.8731,982373.83764436,0
+NFG.US,D,20161012,000000,42.6938,43.2911,42.6504,43.1856,362134.40423837,0
+NFG.US,D,20161013,000000,43.3147,44.7054,43.3147,43.9771,979151.32969312,0
+NFG.US,D,20161014,000000,44.1672,44.6423,44.0037,44.2322,384789.36567895,0
+NFG.US,D,20161017,000000,44.2826,44.3821,43.3147,43.4813,496840.51274671,0
+NFG.US,D,20161018,000000,43.8529,43.8627,42.8979,43.3305,465472.80704376,0
+NFG.US,D,20161019,000000,43.4891,43.7336,42.8505,42.8653,647901.66082244,0
+NFG.US,D,20161020,000000,42.8318,42.8979,42.0729,42.4977,635553.44867931,0
+NFG.US,D,20161021,000000,42.2188,42.7106,42.0808,42.4139,717682.75711921,0
+NFG.US,D,20161024,000000,42.9145,42.9145,42.0956,42.5125,574850.36832704,0
+NFG.US,D,20161025,000000,42.5125,43.3147,42.4465,43.0476,919205.1734377,0
+NFG.US,D,20161026,000000,42.7106,42.9934,42.2444,42.7983,448501.87883455,0
+NFG.US,D,20161027,000000,42.7017,43.0772,42.202,42.9067,469119.43600369,0
+NFG.US,D,20161028,000000,42.7736,43.0772,42.6938,42.8505,400478.79907001,0
+NFG.US,D,20161031,000000,42.9569,43.3817,42.8209,42.8811,1435352.3238721,0
+NFG.US,D,20161101,000000,42.9727,43.0841,42.0877,42.5962,617109.25801884,0
+NFG.US,D,20161102,000000,42.2838,42.4977,41.9448,42.202,552521.10746968,0
+NFG.US,D,20161103,000000,42.1124,42.4139,41.7516,42.1034,508298.88248643,0
+NFG.US,D,20161104,000000,43.3906,43.8469,41.4333,41.4914,988140.05700421,0
+NFG.US,D,20161107,000000,41.8581,43.0545,41.8581,43.02,510065.37692695,0
+NFG.US,D,20161108,000000,42.8653,43.4133,42.7983,43.1688,437995.2447555,0
+NFG.US,D,20161109,000000,42.9383,44.6176,42.9383,44.0283,966996.91447022,0
+NFG.US,D,20161110,000000,43.9051,43.9051,42.129,42.1774,776821.25709969,0
+NFG.US,D,20161111,000000,41.9813,42.4563,41.587,41.8669,350500.50116251,0
+NFG.US,D,20161114,000000,41.8097,42.3173,41.6708,42.2937,569142.99829374,0
+NFG.US,D,20161115,000000,42.4474,43.5611,42.4474,43.3669,370361.13423479,0
+NFG.US,D,20161116,000000,43.2408,43.9681,43.1452,43.9485,683390.84867209,0
+NFG.US,D,20161117,000000,44.118,44.729,43.9229,44.0125,530986.31252097,0
+NFG.US,D,20161118,000000,44.0687,44.7368,44.0687,44.5368,468260.03290712,0
+NFG.US,D,20161121,000000,45.0277,45.9018,44.9616,45.8466,583892.87174689,0
+NFG.US,D,20161122,000000,45.887,46.9446,45.887,46.9012,936722.99452654,0
+NFG.US,D,20161123,000000,46.2882,46.6203,45.818,46.1561,317546.90757298,0
+NFG.US,D,20161125,000000,46.0251,46.4212,45.7856,46.3286,141595.53829075,0
+NFG.US,D,20161128,000000,46.4508,46.8352,46.3522,46.4912,465488.02669718,0
+NFG.US,D,20161129,000000,46.0831,46.8923,45.7738,46.7494,348221.61172345,0
+NFG.US,D,20161130,000000,46.6351,47.188,46.1236,46.1561,600311.83385864,0
+NFG.US,D,20161201,000000,46.1236,46.9347,45.9935,46.1561,399928.8622597,0
+NFG.US,D,20161202,000000,46.2222,46.9889,45.5095,45.7934,516264.84908756,0
+NFG.US,D,20161205,000000,45.7668,46.3444,45.7668,46.297,346548.46449057,0
+NFG.US,D,20161206,000000,46.3592,46.5631,46.1472,46.3384,323114.25679479,0
+NFG.US,D,20161207,000000,46.1729,46.9987,46.1729,46.985,405919.31784664,0
+NFG.US,D,20161208,000000,46.8106,47.942,46.6331,47.3506,471746.34818434,0
+NFG.US,D,20161209,000000,47.5004,48.0977,47.4344,47.6699,457759.48668944,0
+NFG.US,D,20161212,000000,47.531,47.9173,46.2142,46.7031,589279.61441475,0
+NFG.US,D,20161213,000000,46.9347,47.875,46.9347,47.7518,577561.49592329,0
+NFG.US,D,20161214,000000,47.868,48.1193,46.6942,46.8352,584968.39392205,0
+NFG.US,D,20161215,000000,46.5179,47.3842,45.9935,47.3428,394341.22016666,0
+NFG.US,D,20161216,000000,47.32,47.8512,46.9987,47.261,1457559.8275021,0
+NFG.US,D,20161219,000000,47.4383,47.7852,47.1969,47.4837,362707.6778506,0
+NFG.US,D,20161220,000000,47.4748,47.9656,46.7928,47.1456,647323.3139924,0
+NFG.US,D,20161221,000000,47.1643,47.8128,46.9495,47.5921,366366.48253328,0
+NFG.US,D,20161222,000000,47.7448,47.9745,47.4383,47.9084,305886.62376453,0
+NFG.US,D,20161223,000000,47.8898,47.8986,47.0234,47.3594,278537.92120857,0
+NFG.US,D,20161227,000000,47.1742,47.6631,47.0579,47.3506,173823.66173382,0
+NFG.US,D,20161228,000000,47.3318,47.6118,46.7021,46.8539,235353.6765887,0
+NFG.US,D,20161229,000000,46.8282,47.1575,46.7494,47.1397,214924.84312199,0
+NFG.US,D,20161230,000000,47.1151,47.2008,46.5405,46.6932,285748.99299996,0
+NFG.US,D,20170103,000000,46.9997,47.0343,46.0783,46.6932,609150.39392265,0
+NFG.US,D,20170104,000000,46.6341,47.6956,46.6341,47.3624,496343.33740159,0
+NFG.US,D,20170105,000000,47.3704,47.5803,46.776,47.1397,351252.35204157,0
+NFG.US,D,20170106,000000,47.0421,47.325,46.8854,46.9781,344864.15617853,0
+NFG.US,D,20170109,000000,46.8282,46.8539,45.9462,46.1117,376364.78018803,0
+NFG.US,D,20170110,000000,46.1689,46.712,45.7746,46.5553,445874.96665389,0
+NFG.US,D,20170111,000000,46.5493,47.2392,46.227,46.9929,487729.01356468,0
+NFG.US,D,20170112,000000,46.9515,47.3318,46.3256,47.2984,601701.89553787,0
+NFG.US,D,20170113,000000,47.4531,47.9173,47.0687,47.6039,435900.00580105,0
+NFG.US,D,20170117,000000,47.7498,48.2357,47.3388,47.9597,315412.09751964,0
+NFG.US,D,20170118,000000,47.7675,48.5619,47.7498,48.0563,347120.72345925,0
+NFG.US,D,20170119,000000,48.006,48.1293,47.2146,47.4797,430569.06852907,0
+NFG.US,D,20170120,000000,47.5438,48.0769,47.3388,47.6109,403379.66501227,0
+NFG.US,D,20170123,000000,47.5349,47.6109,46.7632,47.0599,338697.15261189,0
+NFG.US,D,20170124,000000,47.1151,47.6177,46.8322,47.4886,517189.18937206,0
+NFG.US,D,20170125,000000,47.4886,47.8188,47.3704,47.734,592583.2938509,0
+NFG.US,D,20170126,000000,47.6433,48.0651,47.3388,47.463,384047.66123551,0
+NFG.US,D,20170127,000000,47.1575,47.1624,46.1512,46.4893,606988.18849314,0
+NFG.US,D,20170130,000000,46.0861,46.1689,45.072,45.4031,593092.64491876,0
+NFG.US,D,20170131,000000,45.4031,46.4222,45.2198,46.294,1259392.8374414,0
+NFG.US,D,20170201,000000,46.434,46.434,45.211,45.7047,683669.8756515,0
+NFG.US,D,20170202,000000,45.7746,46.4981,45.4682,46.434,684466.37084726,0
+NFG.US,D,20170203,000000,47.0777,48.3293,46.4715,47.9745,1321714.2742742,0
+NFG.US,D,20170206,000000,48.2455,49.4666,48.2455,48.5757,1069820.89299,0
+NFG.US,D,20170207,000000,48.5619,48.6515,47.6611,48.0987,549660.82726989,0
+NFG.US,D,20170208,000000,48.0819,48.4436,47.6956,48.1213,532121.69866626,0
+NFG.US,D,20170209,000000,48.2455,48.5973,48.0819,48.412,526057.17409934,0
+NFG.US,D,20170210,000000,48.486,49.0635,48.3421,48.9808,522637.82529717,0
+NFG.US,D,20170213,000000,48.9728,48.9975,48.553,48.9394,701924.32796597,0
+NFG.US,D,20170214,000000,48.9728,49.2488,48.6663,49.2203,661926.06412913,0
+NFG.US,D,20170215,000000,48.8724,49.2607,48.826,48.9808,487924.83977204,0
+NFG.US,D,20170216,000000,49.0783,49.6066,48.965,49.5977,524127.32204542,0
+NFG.US,D,20170217,000000,49.3523,49.5977,48.8477,49.2922,653883.99926088,0
+NFG.US,D,20170221,000000,49.2853,49.2853,48.5757,49.0182,694875.59914441,0
+NFG.US,D,20170222,000000,49.0182,49.1927,48.6161,49.0369,440728.69451011,0
+NFG.US,D,20170223,000000,49.0369,49.511,48.832,49.2764,377729.47577822,0
+NFG.US,D,20170224,000000,49.1355,49.5336,48.9394,49.3346,429132.33324602,0
+NFG.US,D,20170227,000000,49.2104,49.4518,48.9216,49.3592,534133.73684866,0
+NFG.US,D,20170228,000000,49.2853,49.9516,49.0458,49.7121,841248.07932257,0
+NFG.US,D,20170301,000000,49.6165,50.0826,49.3986,49.7968,562375.32573872,0
+NFG.US,D,20170302,000000,49.5484,50.0639,49.3257,49.853,335287.95024534,0
+NFG.US,D,20170303,000000,49.9042,49.9042,49.4745,49.8451,543192.47456551,0
+NFG.US,D,20170306,000000,49.6303,50.0264,49.4666,49.9772,396563.28956628,0
+NFG.US,D,20170307,000000,49.8717,50.333,49.6893,50.1487,601179.35410371,0
+NFG.US,D,20170308,000000,50.0116,50.0116,49.3592,49.4164,926993.57741557,0
+NFG.US,D,20170309,000000,49.1847,49.8037,49.1631,49.7643,448263.43759761,0
+NFG.US,D,20170310,000000,49.5898,50.2255,49.5484,50.1487,565503.47183874,0
+NFG.US,D,20170313,000000,50.2915,50.3576,49.4066,49.5731,674905.3845675,0
+NFG.US,D,20170314,000000,49.4666,49.4666,48.9128,49.4164,583295.24668918,0
+NFG.US,D,20170315,000000,49.918,50.4976,49.4588,50.2187,771880.95759888,0
+NFG.US,D,20170316,000000,50.2325,50.2325,49.6165,50.0353,504864.31403084,0
+NFG.US,D,20170317,000000,50.1487,50.3408,49.7712,49.7712,1160121.1260304,0
+NFG.US,D,20170320,000000,49.985,50.1575,49.4666,49.8372,342091.13532503,0
+NFG.US,D,20170321,000000,49.8954,50.2985,49.6391,50.1575,450055.29812717,0
+NFG.US,D,20170322,000000,50.1279,50.2649,49.8372,50.0264,339224.76726386,0
+NFG.US,D,20170323,000000,49.9772,50.4886,49.7643,49.8954,421383.50036705,0
+NFG.US,D,20170324,000000,49.3257,49.9358,49.1789,49.3099,1058455.8704579,0
+NFG.US,D,20170327,000000,49.1631,49.3986,48.2879,49.1631,702192.1938662,0
+NFG.US,D,20170328,000000,48.9128,49.3257,48.826,49.2518,487922.81048492,0
+NFG.US,D,20170329,000000,49.3306,49.7958,49.1227,49.7889,634560.11263262,0
+NFG.US,D,20170330,000000,49.6953,49.7633,49.0576,49.2153,583374.38888698,0
+NFG.US,D,20170331,000000,48.8822,49.8116,48.8822,49.4874,711883.05452183,0
+NFG.US,D,20170403,000000,49.4794,49.5307,48.691,49.2882,599814.65851353,0
+NFG.US,D,20170404,000000,49.372,50.0126,49.2153,50.0038,1220389.9389383,0
+NFG.US,D,20170405,000000,49.9624,50.3606,49.7288,49.853,694193.75867111,0
+NFG.US,D,20170406,000000,49.8796,50.7518,49.6627,50.4936,753521.99699758,0
+NFG.US,D,20170407,000000,50.4848,50.7991,50.1507,50.3753,614967.34546057,0
+NFG.US,D,20170410,000000,47.4797,47.7951,45.3706,45.6554,4316295.7397952,0
+NFG.US,D,20170411,000000,45.413,45.687,44.5339,45.1538,2265991.2901159,0
+NFG.US,D,20170412,000000,45.1144,45.2316,44.5417,44.866,1368644.5829231,0
+NFG.US,D,20170413,000000,44.8167,44.9745,44.1436,44.2608,1146269.2121292,0
+NFG.US,D,20170417,000000,44.1436,44.526,44.1436,44.5003,809748.46995664,0
+NFG.US,D,20170418,000000,44.4845,44.5822,44.0194,44.3328,885583.94438472,0
+NFG.US,D,20170419,000000,45.073,45.3884,44.5339,44.6827,893566.14528283,0
+NFG.US,D,20170420,000000,44.6078,44.6926,44.3062,44.3781,571412.75594077,0
+NFG.US,D,20170421,000000,44.4669,44.6728,44.3368,44.4845,503517.88202477,0
+NFG.US,D,20170424,000000,45.213,46.0615,44.7744,45.9186,1493499.517093,0
+NFG.US,D,20170425,000000,46.0437,46.6173,45.7924,45.9767,883085.89193637,0
+NFG.US,D,20170426,000000,45.9531,46.846,45.7708,46.4281,845044.8755296,0
+NFG.US,D,20170427,000000,46.5996,46.7524,46.2674,46.3098,647350.70936856,0
+NFG.US,D,20170428,000000,46.3098,46.5641,45.8004,45.9679,753316.0243546,0
+NFG.US,D,20170501,000000,45.9531,46.1541,45.5293,45.8693,559389.2297373,0
+NFG.US,D,20170502,000000,45.8004,46.0615,45.2494,45.5461,536157.9507538,0
+NFG.US,D,20170503,000000,45.4307,45.4465,45.0315,45.0651,547010.57828732,0
+NFG.US,D,20170504,000000,44.9823,45.0809,44.526,44.7478,543468.45761422,0
+NFG.US,D,20170505,000000,44.7744,45.9531,44.5565,45.754,708144.0929978,0
+NFG.US,D,20170508,000000,45.9186,46.7592,45.8004,46.7524,795817.4138576,0
+NFG.US,D,20170509,000000,46.5996,46.8904,46.0181,46.3188,594035.24878738,0
+NFG.US,D,20170510,000000,46.5001,47.1653,46.365,46.8982,625735.75757849,0
+NFG.US,D,20170511,000000,46.8746,47.0569,46.5355,46.9564,468641.53888624,0
+NFG.US,D,20170512,000000,46.8667,47.3466,46.7938,47.0757,397363.84333629,0
+NFG.US,D,20170515,000000,47.3614,47.7192,47.1387,47.3162,402854.07964742,0
+NFG.US,D,20170516,000000,47.1387,47.3122,46.2764,46.4104,728538.42858342,0
+NFG.US,D,20170517,000000,46.2488,46.5089,46.0693,46.2488,320307.75270375,0
+NFG.US,D,20170518,000000,46.1512,46.4774,45.5943,45.96,317638.22549352,0
+NFG.US,D,20170519,000000,46.0931,46.8667,45.8456,46.8066,319565.03361676,0
+NFG.US,D,20170522,000000,46.6972,47.1466,46.6972,46.9219,254498.98595014,0
+NFG.US,D,20170523,000000,47.0973,47.5527,46.8578,47.2373,222575.25557551,0
+NFG.US,D,20170524,000000,47.1742,47.7054,47.0491,47.5615,351744.45416888,0
+NFG.US,D,20170525,000000,47.737,48.4012,47.463,48.1183,427556.59179506,0
+NFG.US,D,20170526,000000,48.0691,48.1844,47.3072,47.4886,471759.53855065,0
+NFG.US,D,20170530,000000,47.2304,47.5053,47.0481,47.1653,657394.66598358,0
+NFG.US,D,20170531,000000,47.0895,47.19,46.706,47.1121,1139406.1630794,0
+NFG.US,D,20170601,000000,47.3072,47.3072,46.5188,46.8746,941031.17108857,0
+NFG.US,D,20170602,000000,46.7592,47.1466,46.295,46.3739,1013905.9156043,0
+NFG.US,D,20170605,000000,46.1876,46.3216,45.8782,46.1512,587925.06526018,0
+NFG.US,D,20170606,000000,46.0931,46.3424,45.8782,46.0615,645893.68121429,0
+NFG.US,D,20170607,000000,45.9275,46.3355,45.817,46.1108,548396.5813923,0
+NFG.US,D,20170608,000000,46.1689,46.7435,45.9679,46.706,686992.83331533,0
+NFG.US,D,20170609,000000,46.5513,47.0895,46.5513,47.0569,654232.02200247,0
+NFG.US,D,20170612,000000,47.2077,47.5813,46.9663,47.3318,525236.32745811,0
+NFG.US,D,20170613,000000,47.3162,47.5901,47.1121,47.5813,532648.29867467,0
+NFG.US,D,20170614,000000,47.8356,48.0366,47.4531,47.7951,428990.28314742,0
+NFG.US,D,20170615,000000,47.5053,48.485,47.5053,48.3402,603726.10944301,0
+NFG.US,D,20170616,000000,48.0513,49.512,48.0513,49.4646,1279954.5892146,0
+NFG.US,D,20170619,000000,49.4874,49.6283,48.3096,48.4012,788176.13319614,0
+NFG.US,D,20170620,000000,48.2199,48.3402,47.388,47.4156,658037.95000155,0
+NFG.US,D,20170621,000000,47.2974,47.2974,46.6519,47.0401,727843.39774381,0
+NFG.US,D,20170622,000000,47.2077,47.2205,46.3828,46.774,631318.32645372,0
+NFG.US,D,20170623,000000,46.3098,46.8578,46.1689,46.7888,1008013.8804427,0
+NFG.US,D,20170626,000000,46.7888,47.1821,46.5799,47.0757,477925.52747372,0
+NFG.US,D,20170627,000000,46.9564,47.0657,46.573,46.6972,682189.51069531,0
+NFG.US,D,20170628,000000,46.9544,47.2629,46.6923,47.0382,704516.74226553,0
+NFG.US,D,20170629,000000,46.8716,47.0027,46.3118,46.7021,619805.16596168,0
+NFG.US,D,20170630,000000,46.6676,47.0303,46.5119,46.6923,850384.94459364,0
+NFG.US,D,20170703,000000,46.9377,47.3802,46.6607,47.2304,416781.07717221,0
+NFG.US,D,20170705,000000,47.2205,47.2205,46.0171,46.305,832295.8791797,0
+NFG.US,D,20170706,000000,46.1689,46.6213,45.9008,46.3374,1070628.5492649,0
+NFG.US,D,20170707,000000,46.3926,46.7554,46.0427,46.6923,501551.50280263,0
+NFG.US,D,20170710,000000,46.7721,46.981,46.1876,46.367,1099216.1316094,0
+NFG.US,D,20170711,000000,46.5937,46.6538,46.0851,46.5759,747990.16030043,0
+NFG.US,D,20170712,000000,47.0382,47.5557,46.7484,47.3624,449612.91353436,0
+NFG.US,D,20170713,000000,47.1643,47.2924,46.9377,47.2126,346617.46025275,0
+NFG.US,D,20170714,000000,47.3072,47.874,47.2462,47.7478,351237.13238815,0
+NFG.US,D,20170717,000000,47.7902,48.0336,47.5379,47.8099,277721.13314158,0
+NFG.US,D,20170718,000000,47.9341,47.942,47.4166,47.6127,310286.11824707,0
+NFG.US,D,20170719,000000,47.7902,48.2682,47.5931,48.2504,323969.60131711,0
+NFG.US,D,20170720,000000,48.3678,48.8024,48.1913,48.6762,334019.6457935,0
+NFG.US,D,20170721,000000,48.76,49.2873,48.6683,49.2123,308292.34364878,0
+NFG.US,D,20170724,000000,49.1543,49.5386,48.9186,49.1709,470640.38670234,0
+NFG.US,D,20170725,000000,49.3286,50.0649,49.2912,49.7298,841605.23385622,0
+NFG.US,D,20170726,000000,49.7387,50.1073,49.6155,49.8392,334826.28742487,0
+NFG.US,D,20170727,000000,49.847,50.0728,49.5642,50.0412,425476.57249403,0
+NFG.US,D,20170728,000000,49.7721,50.057,49.5386,49.7219,327036.86880344,0
+NFG.US,D,20170731,000000,49.782,49.921,49.3286,49.512,577597.00844795,0
+NFG.US,D,20170801,000000,49.6155,49.7209,49.2025,49.2311,546983.18291117,0
+NFG.US,D,20170802,000000,49.1365,49.4962,48.7925,48.9788,551675.90938298,0
+NFG.US,D,20170803,000000,48.8536,49.0714,47.8256,48.5697,748560.38998198,0
+NFG.US,D,20170804,000000,48.2327,49.8303,47.9173,49.4716,696950.54522763,0
+NFG.US,D,20170807,000000,49.3632,49.5307,49.0261,49.4016,287906.12521166,0
+NFG.US,D,20170808,000000,49.4114,49.7219,48.963,49.0537,359187.87933585,0
+NFG.US,D,20170809,000000,49.0103,49.3474,48.8684,49.0172,431979.42307951,0
+NFG.US,D,20170810,000000,49.0172,49.1631,48.7117,48.9955,488250.54035527,0
+NFG.US,D,20170811,000000,48.7363,48.9019,48.4692,48.7275,259569.15982682,0
+NFG.US,D,20170814,000000,48.963,49.4558,48.9285,49.0537,288112.09785464,0
+NFG.US,D,20170815,000000,49.0537,49.3888,48.7925,49.2311,301284.20056968,0
+NFG.US,D,20170816,000000,49.1946,49.6155,49.1039,49.5455,262208.24773021,0
+NFG.US,D,20170817,000000,49.4302,49.9072,48.9788,49.0044,245755.80238092,0
+NFG.US,D,20170818,000000,49.0103,49.2547,48.5619,48.5925,426945.77637105,0
+NFG.US,D,20170821,000000,48.5264,48.5264,47.6217,47.9597,485274.59078948,0
+NFG.US,D,20170822,000000,48.0237,48.35,47.7646,48.2938,262335.0781754,0
+NFG.US,D,20170823,000000,48.1913,48.3007,48.0011,48.2011,349840.98284756,0
+NFG.US,D,20170824,000000,48.1755,48.5697,47.874,48.4929,278969.14472219,0
+NFG.US,D,20170825,000000,48.5835,48.7275,48.1844,48.2011,248781.46948124,0
+NFG.US,D,20170828,000000,48.277,48.4426,47.7646,48.008,277284.83641015,0
+NFG.US,D,20170829,000000,47.9341,48.1331,47.7399,47.8,214629.5818456,0
+NFG.US,D,20170830,000000,47.7222,47.8828,47.5851,47.7567,193784.74451869,0
+NFG.US,D,20170831,000000,47.9242,48.6605,47.9242,48.486,462288.85554785,0
+NFG.US,D,20170901,000000,48.7925,49.2173,48.5441,49.1463,328696.82567002,0
+NFG.US,D,20170905,000000,49.2025,49.4962,48.6683,48.8112,269034.76961182,0
+NFG.US,D,20170906,000000,48.9532,49.5455,48.89,49.0625,225380.74502297,0
+NFG.US,D,20170907,000000,49.0448,49.0951,48.6357,49.0537,223028.80124748,0
+NFG.US,D,20170908,000000,48.9788,48.9788,48.35,48.5008,272868.09298705,0
+NFG.US,D,20170911,000000,48.7038,49.0714,48.6091,49.0261,240754.62426642,0
+NFG.US,D,20170912,000000,49.0537,49.1631,48.7275,48.76,337072.70826997,0
+NFG.US,D,20170913,000000,48.7511,49.3888,48.7511,49.1463,380295.50934518,0
+NFG.US,D,20170914,000000,49.1709,50.0412,49.0261,49.9742,470260.91001035,0
+NFG.US,D,20170915,000000,49.9564,50.0649,49.3129,49.7564,732955.17200652,0
+NFG.US,D,20170918,000000,49.7298,49.7298,49.0448,49.2547,325013.66954186,0
+NFG.US,D,20170919,000000,49.1207,49.2025,47.6483,47.7567,746889.27203623,0
+NFG.US,D,20170920,000000,47.866,48.0839,47.4166,47.4896,581383.65821936,0
+NFG.US,D,20170921,000000,47.3802,47.8099,47.0303,47.0639,215462.60420958,0
+NFG.US,D,20170922,000000,47.1033,47.3802,46.6923,47.3388,337412.61386306,0
+NFG.US,D,20170925,000000,47.2886,48.277,47.2886,48.0917,484065.1356642,0
+NFG.US,D,20170926,000000,48.0494,48.1411,47.7163,47.7478,363569.11023429,0
+NFG.US,D,20170927,000000,47.7823,48.1331,47.1821,48.1253,445246.90228934,0
+NFG.US,D,20170928,000000,48.1165,48.1499,47.6788,48.1095,355301.79449541,0
+NFG.US,D,20170929,000000,48.007,48.007,47.4354,47.6788,347868.51576405,0
+NFG.US,D,20171002,000000,47.6631,48.489,47.4945,48.3273,578993.15798853,0
+NFG.US,D,20171003,000000,48.3963,48.4268,47.7537,47.9154,620082.16365396,0
+NFG.US,D,20171004,000000,47.94,48.1844,47.6541,47.9646,716889.30585414,0
+NFG.US,D,20171005,000000,47.9903,48.7639,47.8552,48.7314,378163.74322253,0
+NFG.US,D,20171006,000000,48.489,48.5658,47.9814,48.3362,547757.35594857,0
+NFG.US,D,20171009,000000,48.2426,48.3362,47.8641,48.0159,291379.25012258,0
+NFG.US,D,20171010,000000,48.2426,48.4456,47.8552,48.0237,337846.88130738,0
+NFG.US,D,20171011,000000,48.1923,48.3608,47.9903,48.075,381495.83267841,0
+NFG.US,D,20171012,000000,48.1253,48.6989,47.9488,48.3796,427747.34478461,0
+NFG.US,D,20171013,000000,48.6989,48.8073,48.1844,48.2514,402144.84379795,0
+NFG.US,D,20171016,000000,48.1411,48.282,47.2738,47.5695,557010.90522921,0
+NFG.US,D,20171017,000000,47.5339,48.827,47.5339,48.5658,465011.14422329,0
+NFG.US,D,20171018,000000,48.418,48.6427,48.3017,48.5284,237451.95947382,0
+NFG.US,D,20171019,000000,48.4958,48.7166,48.3796,48.6387,206801.60676883,0
+NFG.US,D,20171020,000000,48.5727,48.827,48.4022,48.5284,309876.20224824,0
+NFG.US,D,20171023,000000,48.5569,48.5777,48.3135,48.418,328769.88000644,0
+NFG.US,D,20171024,000000,48.4525,48.6643,48.2859,48.4712,340237.38153821,0
+NFG.US,D,20171025,000000,48.3017,48.3017,47.5971,48.007,417284.3403787,0
+NFG.US,D,20171026,000000,48.1095,48.3963,47.8384,48.1923,285825.09126707,0
+NFG.US,D,20171027,000000,48.2603,48.6643,48.0839,48.2938,479539.82538002,0
+NFG.US,D,20171030,000000,48.0327,48.489,48.0159,48.2938,578072.87627827,0
+NFG.US,D,20171031,000000,48.3608,48.968,48.3608,48.892,847646.42162123,0
+NFG.US,D,20171101,000000,49.0527,49.238,48.6575,48.7235,420422.63291434,0
+NFG.US,D,20171102,000000,48.9166,48.9768,47.7971,47.94,397479.51270229,0
+NFG.US,D,20171103,000000,47.4206,48.3963,47.2905,48.1844,547477.31432561,0
+NFG.US,D,20171106,000000,48.3017,48.9344,48.0455,48.4456,578933.29401841,0
+NFG.US,D,20171107,000000,48.3608,49.0241,48.3273,48.8496,493780.34776531,0
+NFG.US,D,20171108,000000,48.7314,48.9502,48.278,48.6811,394760.26795755,0
+NFG.US,D,20171109,000000,48.6477,48.8496,48.075,48.2603,405062.95868075,0
+NFG.US,D,20171110,000000,48.1677,48.7314,47.8641,47.9735,524172.98100568,0
+NFG.US,D,20171113,000000,47.9321,48.4456,47.8158,48.2258,342896.76231283,0
+NFG.US,D,20171114,000000,48.1844,48.4624,47.7133,48.2859,458573.23082574,0
+NFG.US,D,20171115,000000,48.1165,48.4358,47.8306,48.2859,414759.90719775,0
+NFG.US,D,20171116,000000,48.412,49.1187,48.007,48.8172,350471.07649923,0
+NFG.US,D,20171117,000000,48.6643,48.9344,48.4022,48.892,379536.5559612,0
+NFG.US,D,20171120,000000,48.6387,48.96,48.4358,48.489,360060.47279872,0
+NFG.US,D,20171121,000000,48.9166,49.1019,48.1923,48.2189,381854.0018556,0
+NFG.US,D,20171122,000000,48.3421,48.6733,47.738,48.4811,433218.30286808,0
+NFG.US,D,20171124,000000,48.6989,48.7038,48.3164,48.4022,99990.079052525,0
+NFG.US,D,20171127,000000,48.4958,48.5875,48.1677,48.489,272338.44904797,0
+NFG.US,D,20171128,000000,48.5727,48.8734,48.488,48.7738,287086.29321398,0
+NFG.US,D,20171129,000000,48.6989,49.3898,48.6211,49.372,321002.78354336,0
+NFG.US,D,20171130,000000,49.4568,49.8608,49.2212,49.5238,316140.61159678,0
+NFG.US,D,20171201,000000,49.6085,49.7426,48.9344,49.5475,260254.04423082,0
+NFG.US,D,20171204,000000,49.7337,50.4492,49.7003,49.8254,285296.46197155,0
+NFG.US,D,20171205,000000,49.8352,49.9624,48.9344,49.0527,283445.75211542,0
+NFG.US,D,20171206,000000,48.968,48.968,48.3884,48.489,271145.22821967,0
+NFG.US,D,20171207,000000,48.6211,49.1355,48.4002,48.6211,378106.92318309,0
+NFG.US,D,20171208,000000,48.5963,48.8339,48.2859,48.8172,237772.58683925,0
+NFG.US,D,20171211,000000,48.8576,49.1355,48.5284,49.0931,232864.7559324,0
+NFG.US,D,20171212,000000,49.0852,49.1779,48.278,48.3096,296598.5766028,0
+NFG.US,D,20171213,000000,48.3608,48.3608,47.5507,47.738,472122.78094565,0
+NFG.US,D,20171214,000000,47.6975,48.1844,47.1821,47.2392,475152.50662021,0
+NFG.US,D,20171215,000000,47.3181,47.6187,46.8362,46.8706,1362708.9180884,0
+NFG.US,D,20171218,000000,47.1318,47.6365,47.0649,47.3004,403315.74246789,0
+NFG.US,D,20171219,000000,47.3004,47.3624,46.23,46.23,518664.48111044,0
+NFG.US,D,20171220,000000,46.096,46.4439,45.5973,46.1344,590246.56972883,0
+NFG.US,D,20171221,000000,45.9018,46.2802,45.819,46.0793,459951.11678222,0
+NFG.US,D,20171222,000000,46.2222,46.4843,45.894,46.1443,269070.28213646,0
+NFG.US,D,20171226,000000,45.9866,46.5523,45.9866,46.1975,286564.76642338,0
+NFG.US,D,20171227,000000,46.2438,46.435,46.0703,46.1906,370302.28490824,0
+NFG.US,D,20171228,000000,46.1206,46.6479,46.0309,46.5947,446490.85529571,0
+NFG.US,D,20171229,000000,46.6696,46.8834,46.4833,46.5947,417328.9846954,0
+NFG.US,D,20180102,000000,48.6653,48.8358,47.7754,47.9548,803963.98701268,0
+NFG.US,D,20180103,000000,48.0721,48.418,47.6995,47.8178,513056.54614618,0
+NFG.US,D,20180104,000000,48.0208,48.277,47.7488,47.9548,751202.52181606,0
+NFG.US,D,20180105,000000,48.1568,48.1568,47.4364,47.5901,427285.68196414,0
+NFG.US,D,20180108,000000,47.6818,48.0898,47.3408,47.9696,347822.85680379,0
+NFG.US,D,20180109,000000,48.0119,48.0927,47.529,47.7232,474239.32741489,0
+NFG.US,D,20180110,000000,47.6384,47.6995,46.5207,46.5385,456255.78493133,0
+NFG.US,D,20180111,000000,46.5947,47.5399,46.5463,47.46,581711.38808972,0
+NFG.US,D,20180112,000000,47.3486,47.7912,47.2314,47.6384,436677.22276914,0
+NFG.US,D,20180116,000000,47.6641,47.8848,47.2639,47.3102,362662.01889033,0
+NFG.US,D,20180117,000000,47.6059,47.869,47.4295,47.6561,418681.50456284,0
+NFG.US,D,20180118,000000,47.7084,48.1223,46.8766,46.9869,620506.28466266,0
+NFG.US,D,20180119,000000,47.0096,47.3851,46.8766,47.1101,390430.78388074,0
+NFG.US,D,20180122,000000,47.0549,47.5123,47.0549,47.3576,353434.85034229,0
+NFG.US,D,20180123,000000,47.4502,48.1657,47.3408,47.9016,321372.11379973,0
+NFG.US,D,20180124,000000,48.0632,48.1903,47.8424,47.876,371747.13733977,0
+NFG.US,D,20180125,000000,47.9449,48.2081,47.6769,48.1302,351906.79713871,0
+NFG.US,D,20180126,000000,48.2002,48.2002,47.5438,48.1735,248451.71032376,0
+NFG.US,D,20180129,000000,47.9626,48.2317,47.801,47.8512,384918.22541126,0
+NFG.US,D,20180130,000000,47.8178,47.8848,47.1387,47.4502,473781.72316866,0
+NFG.US,D,20180131,000000,47.7084,48.0287,47.1101,47.3102,874626.80856437,0
+NFG.US,D,20180201,000000,47.3752,47.6217,46.6045,46.6045,536012.85672452,0
+NFG.US,D,20180202,000000,47.7656,47.869,42.2572,42.3775,1699857.7246255,0
+NFG.US,D,20180205,000000,42.8012,43.3897,41.9261,42.0906,1285745.16002,0
+NFG.US,D,20180206,000000,41.5811,42.4287,40.9937,42.2503,948870.30724451,0
+NFG.US,D,20180207,000000,42.1666,42.7352,41.5811,42.2503,821088.12639966,0
+NFG.US,D,20180208,000000,42.2266,42.6406,41.794,42.0542,1176846.5104977,0
+NFG.US,D,20180209,000000,42.2651,42.9047,41.2253,42.3607,678262.84011241,0
+NFG.US,D,20180212,000000,42.064,42.5824,41.2736,42.1823,1947532.2179812,0
+NFG.US,D,20180213,000000,42.1566,42.4977,41.6087,41.9201,1019299.7607771,0
+NFG.US,D,20180214,000000,41.7072,42.2848,41.4885,42.0453,927182.30111801,0
+NFG.US,D,20180215,000000,42.0906,42.3775,41.7772,42.2651,563692.33308152,0
+NFG.US,D,20180216,000000,42.1666,42.7441,42.1232,42.4721,1070806.1118881,0
+NFG.US,D,20180220,000000,42.4465,42.6258,41.6324,42.1232,752396.7572879,0
+NFG.US,D,20180221,000000,42.0453,42.6336,41.9359,41.9448,570284.47230041,0
+NFG.US,D,20180222,000000,42.1152,42.7845,42.0059,42.2168,746368.75988919,0
+NFG.US,D,20180223,000000,42.4543,43.0802,42.1823,43.023,567096.46223025,0
+NFG.US,D,20180226,000000,43.1925,43.5375,42.5913,43.2182,598989.75329805,0
+NFG.US,D,20180227,000000,43.2782,43.6242,42.8279,42.8279,573748.46541928,0
+NFG.US,D,20180228,000000,42.8535,43.0043,41.9261,41.9448,805813.68222524,0
+NFG.US,D,20180301,000000,42.0453,42.683,41.9448,42.1152,546484.99292248,0
+NFG.US,D,20180302,000000,41.9891,42.5135,41.5968,42.4632,449527.6834752,0
+NFG.US,D,20180305,000000,42.3705,42.9047,42.2,42.8613,593055.10310699,0
+NFG.US,D,20180306,000000,42.8357,43.0802,42.4031,43.0674,719738.42497476,0
+NFG.US,D,20180307,000000,42.9373,43.0674,42.3055,42.4721,677847.85089577,0
+NFG.US,D,20180308,000000,42.5548,42.683,41.0982,41.6658,738232.33316974,0
+NFG.US,D,20180309,000000,41.8611,42.0976,41.5298,42.0059,563725.81631904,0
+NFG.US,D,20180312,000000,42.0059,42.4031,41.9261,42.3705,466352.50301155,0
+NFG.US,D,20180313,000000,42.3951,42.9127,42.3439,42.7352,447599.8607084,0
+NFG.US,D,20180314,000000,42.8279,43.1758,42.7608,43.0417,547019.71007938,0
+NFG.US,D,20180315,000000,43.0141,43.1432,42.1666,42.6336,627177.56607934,0
+NFG.US,D,20180316,000000,42.6732,43.566,42.611,43.3897,874252.40509018,0
+NFG.US,D,20180319,000000,43.3265,43.5177,42.7174,43.1512,498022.57249582,0
+NFG.US,D,20180320,000000,43.1432,43.3443,42.2503,42.4465,425718.05766167,0
+NFG.US,D,20180321,000000,42.4199,43.4655,42.2848,43.0141,334077.48047651,0
+NFG.US,D,20180322,000000,42.8012,43.6104,42.6998,42.752,447165.59326409,0
+NFG.US,D,20180323,000000,42.9127,43.1255,42.2266,42.2651,382641.36525931,0
+NFG.US,D,20180326,000000,42.547,42.9293,42.2434,42.8712,516246.58550345,0
+NFG.US,D,20180327,000000,42.9293,43.6844,42.617,43.1344,534520.31604559,0
+NFG.US,D,20180328,000000,43.225,43.8952,42.9117,43.8361,691361.88849103,0
+NFG.US,D,20180329,000000,43.8016,44.5289,43.7257,44.0145,558719.56498673,0
+NFG.US,D,20180402,000000,43.9297,44.18,42.7815,42.954,458807.61348844,0
+NFG.US,D,20180403,000000,43.3049,43.6626,42.8683,43.5029,621308.86771978,0
+NFG.US,D,20180404,000000,43.3561,44.1081,43.0131,43.774,439226.00739556,0
+NFG.US,D,20180405,000000,43.8667,44.4313,43.6538,44.3387,312212.92637031,0
+NFG.US,D,20180406,000000,44.0569,44.4245,42.7983,43.0131,454875.86968773,0
+NFG.US,D,20180409,000000,43.2536,43.7642,42.9155,43.0575,509462.67865144,0
+NFG.US,D,20180410,000000,43.2714,43.774,43.0043,43.4153,514524.73537963,0
+NFG.US,D,20180411,000000,43.3995,44.0145,43.3206,43.9395,326790.31041801,0
+NFG.US,D,20180412,000000,43.9485,43.9819,43.3916,43.6538,348953.16973127,0
+NFG.US,D,20180413,000000,43.8361,44.2184,43.5779,44.0499,364626.36882535,0
+NFG.US,D,20180416,000000,44.0647,44.7488,44.0569,44.6827,328088.03953313,0
+NFG.US,D,20180417,000000,44.5437,44.7586,44.3841,44.5782,441232.97236016,0
+NFG.US,D,20180418,000000,44.731,44.8778,44.2875,44.3298,472194.82063852,0
+NFG.US,D,20180419,000000,44.3387,44.4313,43.8262,44.1436,402078.89196646,0
+NFG.US,D,20180420,000000,44.185,44.3841,43.638,43.7642,327128.18672397,0
+NFG.US,D,20180423,000000,43.8016,44.4589,43.4301,44.256,371800.91344852,0
+NFG.US,D,20180424,000000,44.5191,44.6926,44.0332,44.3486,269025.63781975,0
+NFG.US,D,20180425,000000,43.4862,43.8667,43.2349,43.5779,534806.44552992,0
+NFG.US,D,20180426,000000,43.5513,44.3909,43.4941,44.2964,346074.62594737,0
+NFG.US,D,20180427,000000,44.2736,44.6176,44.1614,44.3111,408896.282056,0
+NFG.US,D,20180430,000000,44.3841,44.5013,43.8203,43.9297,2353972.0479748,0
+NFG.US,D,20180501,000000,43.8863,44.117,43.5247,44.1002,423049.54509499,0
+NFG.US,D,20180502,000000,44.1614,44.731,43.8321,44.2274,521932.64802195,0
+NFG.US,D,20180503,000000,44.0569,44.1761,43.4862,43.9543,722775.25315425,0
+NFG.US,D,20180504,000000,44.1268,45.4091,44.1268,44.9823,820870.9926775,0
+NFG.US,D,20180507,000000,45.0848,45.3144,44.0569,44.1761,542072.30807363,0
+NFG.US,D,20180508,000000,43.9623,43.9819,43.1284,43.6892,627380.49479164,0
+NFG.US,D,20180509,000000,43.638,44.0726,43.088,43.1255,615344.79286544,0
+NFG.US,D,20180510,000000,43.1344,43.9209,43.088,43.7543,742652.12052351,0
+NFG.US,D,20180511,000000,43.7819,44.0499,43.6084,43.8863,659724.28760073,0
+NFG.US,D,20180514,000000,43.911,44.185,43.6982,43.911,505553.25700909,0
+NFG.US,D,20180515,000000,43.7543,43.9967,43.5611,43.9031,376213.59829738,0
+NFG.US,D,20180516,000000,43.9623,44.2372,43.8667,44.0647,293920.93224407,0
+NFG.US,D,20180517,000000,44.0726,44.3486,43.8863,43.9543,305706.01721059,0
+NFG.US,D,20180518,000000,44.0145,44.0569,43.5779,43.6458,435053.79307079,0
+NFG.US,D,20180521,000000,43.7494,43.8587,43.5177,43.8016,277242.22138057,0
+NFG.US,D,20180522,000000,43.8016,44.2964,43.708,43.8272,438610.11875375,0
+NFG.US,D,20180523,000000,43.8183,43.8952,43.6212,43.8272,332110.08661081,0
+NFG.US,D,20180524,000000,43.7543,43.9701,43.5315,43.9209,361411.9780226,0
+NFG.US,D,20180525,000000,43.8667,44.185,43.6706,43.7336,356154.09508704,0
+NFG.US,D,20180529,000000,43.638,44.2806,43.5365,44.0332,479796.53020108,0
+NFG.US,D,20180530,000000,44.185,45.204,44.185,44.9645,488454.48371113,0
+NFG.US,D,20180531,000000,45.1784,45.5115,44.7162,45.0335,997925.27951106,0
+NFG.US,D,20180601,000000,45.1183,45.1696,44.6472,44.9735,421286.09458515,0
+NFG.US,D,20180604,000000,45.0671,45.4425,44.8522,45.0247,477878.85386989,0
+NFG.US,D,20180605,000000,44.9469,45.211,44.7093,44.8778,359581.5610377,0
+NFG.US,D,20180606,000000,44.8867,45.0059,44.1002,44.1614,430380.34482664,0
+NFG.US,D,20180607,000000,44.256,44.7488,44.256,44.6127,289694.94181053,0
+NFG.US,D,20180608,000000,44.6827,44.6926,44.246,44.5437,285781.46159393,0
+NFG.US,D,20180611,000000,44.6048,44.6856,44.2184,44.5191,446595.36358254,0
+NFG.US,D,20180612,000000,44.5703,45.1597,44.4757,44.9557,381967.6419345,0
+NFG.US,D,20180613,000000,45.0247,45.271,44.7862,44.8946,377873.55516394,0
+NFG.US,D,20180614,000000,45.0405,45.5953,45.0021,45.2396,579772.40424374,0
+NFG.US,D,20180615,000000,45.1439,45.34,44.6472,45.0572,1196068.9327698,0
+NFG.US,D,20180618,000000,45.0405,45.4761,45.0059,45.1784,340295.21622122,0
+NFG.US,D,20180619,000000,45.1085,45.3578,45.0848,45.1784,402906.84111262,0
+NFG.US,D,20180620,000000,45.3144,45.752,45.0247,45.7047,531447.97534145,0
+NFG.US,D,20180621,000000,45.6762,45.9817,44.8611,44.9891,498279.27731688,0
+NFG.US,D,20180622,000000,45.0749,45.5027,44.9281,45.0927,1044409.1449928,0
+NFG.US,D,20180625,000000,45.0405,45.2524,44.7222,44.9557,344231.01859617,0
+NFG.US,D,20180626,000000,45.0927,45.817,44.8256,45.2898,510482.39543072,0
+NFG.US,D,20180627,000000,45.3824,45.9038,45.3824,45.6308,455950.37721933,0
+NFG.US,D,20180628,000000,45.6682,45.9757,45.5549,45.5618,354775.19448701,0
+NFG.US,D,20180629,000000,45.5451,46.0635,45.5451,45.6682,416883.55617192,0
+NFG.US,D,20180702,000000,45.5205,45.9058,45.4337,45.7628,279646.92662126,0
+NFG.US,D,20180703,000000,46.0359,46.4833,45.9097,46.1571,187270.73285404,0
+NFG.US,D,20180705,000000,46.2684,46.6144,46.1226,46.5543,317489.07288998,0
+NFG.US,D,20180706,000000,46.642,47.5211,46.642,47.39,434404.42119144,0
+NFG.US,D,20180709,000000,47.5438,47.7261,46.9939,47.0727,554969.44238353,0
+NFG.US,D,20180710,000000,47.1121,48.2011,47.0727,47.865,529271.56490208,0
+NFG.US,D,20180711,000000,47.6827,47.9765,47.2954,47.3378,460669.48442374,0
+NFG.US,D,20180712,000000,47.5044,47.5044,46.5543,47.1121,465881.70839903,0
+NFG.US,D,20180713,000000,47.1831,47.3052,46.9337,47.0549,363470.68980883,0
+NFG.US,D,20180716,000000,47.0727,47.2422,46.777,47.1318,356221.0615621,0
+NFG.US,D,20180717,000000,47.0727,47.458,46.9672,47.1575,273731.55465787,0
+NFG.US,D,20180718,000000,46.9869,47.0973,46.5611,46.916,527393.4596698,0
+NFG.US,D,20180719,000000,46.777,47.5615,46.6686,47.2018,818802.13445566,0
+NFG.US,D,20180720,000000,47.2422,47.2422,46.5207,46.7534,516446.47028506,0
+NFG.US,D,20180723,000000,46.6341,46.7278,46.0803,46.2872,456028.50477356,0
+NFG.US,D,20180724,000000,46.435,46.6637,46.0713,46.5543,274457.02480433,0
+NFG.US,D,20180725,000000,46.5691,46.6903,46.1847,46.5021,337246.21231899,0
+NFG.US,D,20180726,000000,46.5779,47.1831,46.4074,46.5779,405156.3058884,0
+NFG.US,D,20180727,000000,46.4656,46.7534,45.6219,45.7156,437775.06710266,0
+NFG.US,D,20180730,000000,45.7156,46.2596,45.6131,45.8388,383296.82500002,0
+NFG.US,D,20180731,000000,46.0359,46.4656,45.7452,46.306,1053749.9536198,0
+NFG.US,D,20180801,000000,46.371,46.371,45.4751,45.5549,626014.7845579,0
+NFG.US,D,20180802,000000,45.3805,46.2508,44.8808,45.819,650287.08783546,0
+NFG.US,D,20180803,000000,46.4656,47.7192,45.6978,45.7934,950718.98781351,0
+NFG.US,D,20180806,000000,46.0023,46.7366,45.9077,46.5207,346143.62170954,0
+NFG.US,D,20180807,000000,46.7366,48.0987,46.6824,47.7784,522058.46382357,0
+NFG.US,D,20180808,000000,47.7192,47.735,47.2254,47.6827,370180.52768085,0
+NFG.US,D,20180809,000000,47.5211,47.9765,47.3723,47.6581,505213.35141599,0
+NFG.US,D,20180810,000000,47.5979,48.1479,47.5615,47.6069,347290.16893401,0
+NFG.US,D,20180813,000000,47.6127,47.805,47.0885,47.4275,284939.3074379,0
+NFG.US,D,20180814,000000,47.5615,48.2869,47.5211,47.9341,391799.53804516,0
+NFG.US,D,20180815,000000,48.0021,48.0622,47.5527,47.8474,425183.34050476,0
+NFG.US,D,20180816,000000,47.874,48.9689,47.7261,48.7797,706925.50608047,0
+NFG.US,D,20180817,000000,48.6496,49.4932,48.5619,48.8812,893820.82081676,0
+NFG.US,D,20180820,000000,49.0734,49.4351,48.9068,49.0547,454956.02652909,0
+NFG.US,D,20180821,000000,49.2193,49.5543,49.1147,49.1917,298820.64600242,0
+NFG.US,D,20180822,000000,49.3484,49.372,49.0448,49.2281,309281.62112122,0
+NFG.US,D,20180823,000000,49.2281,49.4351,48.5963,48.7019,312160.16490512,0
+NFG.US,D,20180824,000000,48.823,49.2281,48.5106,48.6229,376840.64801837,0
+NFG.US,D,20180827,000000,48.7186,48.7186,48.1745,48.2702,316050.30831981,0
+NFG.US,D,20180828,000000,48.355,48.4692,47.9676,48.1479,296311.4324749,0
+NFG.US,D,20180829,000000,48.4781,48.5274,48.1075,48.2189,460138.82584109,0
+NFG.US,D,20180830,000000,48.2011,48.4781,47.6926,47.9676,364488.37730099,0
+NFG.US,D,20180831,000000,47.865,48.0277,47.6581,47.8818,754241.37928267,0
+NFG.US,D,20180904,000000,47.9676,48.3302,47.4088,47.5979,444153.11653007,0
+NFG.US,D,20180905,000000,47.5979,48.1391,47.2954,48.0809,724215.03236798,0
+NFG.US,D,20180906,000000,48.1578,48.1578,47.7261,47.8227,491306.64676243,0
+NFG.US,D,20180907,000000,47.6069,47.6069,47.2176,47.4482,574658.60069392,0
+NFG.US,D,20180910,000000,47.5713,47.6217,47.261,47.4482,677849.88018289,0
+NFG.US,D,20180911,000000,47.4275,48.4239,47.2678,48.1145,550793.16948449,0
+NFG.US,D,20180912,000000,48.2435,48.6131,48.0375,48.4239,428360.18949574,0
+NFG.US,D,20180913,000000,48.4416,48.7097,48.1273,48.6841,257334.91470446,0
+NFG.US,D,20180914,000000,48.6063,49.1147,48.5106,48.9512,580515.12333074,0
+NFG.US,D,20180917,000000,48.9946,49.3139,48.6585,48.8812,551939.71670897,0
+NFG.US,D,20180918,000000,48.6841,49.0448,48.5422,48.76,350088.55587655,0
+NFG.US,D,20180919,000000,48.7876,48.9512,48.1834,48.355,430063.77603546,0
+NFG.US,D,20180920,000000,48.4505,48.6919,48.3046,48.6496,538867.04906294,0
+NFG.US,D,20180921,000000,48.6063,48.8477,48.3736,48.4929,1286858.2240069,0
+NFG.US,D,20180924,000000,48.5471,48.7265,48.01,48.3992,477372.54673272,0
+NFG.US,D,20180925,000000,48.5727,48.6131,47.9074,47.9843,590992.33274652,0
+NFG.US,D,20180926,000000,48.1391,48.1391,47.2422,47.2678,408762.34910589,0
+NFG.US,D,20180927,000000,47.7458,48.2692,47.4689,48.2002,550221.92515939,0
+NFG.US,D,20180928,000000,48.1381,48.9374,48.1381,48.7127,679769.5858012,0
+NFG.US,D,20181001,000000,48.8073,49.032,48.5668,48.7383,422259.13776061,0
+NFG.US,D,20181002,000000,48.7826,49.3198,48.3736,49.0773,642912.65843067,0
+NFG.US,D,20181003,000000,49.1119,49.4686,48.9285,49.3119,500795.59334934,0
+NFG.US,D,20181004,000000,49.1029,49.4598,48.8596,49.3286,599064.8369216,0
+NFG.US,D,20181005,000000,49.303,49.9466,49.303,49.6765,423621.80406366,0
+NFG.US,D,20181008,000000,49.6243,50.5547,49.5543,50.4049,411885.42198809,0
+NFG.US,D,20181009,000000,50.3802,51.1894,50.1713,50.8307,425935.19138382,0
+NFG.US,D,20181010,000000,50.9184,51.3964,50.6591,50.6829,732430.60128524,0
+NFG.US,D,20181011,000000,50.4936,50.6829,49.4932,49.5021,917589.86088783,0
+NFG.US,D,20181012,000000,49.7712,49.7712,48.3372,48.6515,619609.33975432,0
+NFG.US,D,20181015,000000,48.2426,49.918,48.1045,49.3286,667025.66266909,0
+NFG.US,D,20181016,000000,49.7377,50.3201,49.2429,50.1289,437061.77267894,0
+NFG.US,D,20181017,000000,50.0925,50.1625,49.4518,49.9278,364683.18886479,0
+NFG.US,D,20181018,000000,49.8333,50.3201,49.5297,49.8333,413498.70525084,0
+NFG.US,D,20181019,000000,49.85,50.877,49.6677,50.6059,478057.43113672,0
+NFG.US,D,20181022,000000,50.4148,50.9184,49.5632,49.6175,739984.6226004,0
+NFG.US,D,20181023,000000,49.3464,49.6677,48.5382,49.442,785281.35511526,0
+NFG.US,D,20181024,000000,49.5711,50.0925,49.0064,49.032,605022.82391457,0
+NFG.US,D,20181025,000000,49.1029,49.1029,47.8,48.2327,697786.61152228,0
+NFG.US,D,20181026,000000,47.9735,48.2603,47.1476,47.9302,919561.31332778,0
+NFG.US,D,20181029,000000,47.9124,48.3638,47.0529,47.3546,794869.73677119,0
+NFG.US,D,20181030,000000,47.46,48.2327,47.3388,47.8512,564288.94349565,0
+NFG.US,D,20181031,000000,47.7557,47.8424,46.9396,47.1752,1185447.6439684,0
+NFG.US,D,20181101,000000,47.3142,47.9124,47.0707,47.7902,734046.92847866,0
+NFG.US,D,20181102,000000,47.1309,47.46,44.1061,44.4717,2310500.6592271,0
+NFG.US,D,20181105,000000,44.3407,47.0175,44.3131,46.6459,1839522.3962188,0
+NFG.US,D,20181106,000000,46.6183,46.8874,45.6456,46.8598,1189864.3873915,0
+NFG.US,D,20181107,000000,47.0875,47.4196,46.1384,47.2866,767620.46928425,0
+NFG.US,D,20181108,000000,47.2097,47.3999,46.3522,46.5493,687346.94391828,0
+NFG.US,D,20181109,000000,46.2794,47.53,46.1798,47.0529,596098.01914785,0
+NFG.US,D,20181112,000000,47.1309,47.6335,46.844,46.9061,638386.33350294,0
+NFG.US,D,20181113,000000,46.9465,47.6295,46.9465,47.0795,976051.59361282,0
+NFG.US,D,20181114,000000,47.2422,47.2954,45.2021,45.2612,880222.56780589,0
+NFG.US,D,20181115,000000,45.1568,45.7214,44.525,45.4287,943791.00157577,0
+NFG.US,D,20181116,000000,45.6801,46.1946,45.2888,46.1226,797556.51292196,0
+NFG.US,D,20181119,000000,46.0023,47.1209,45.9225,46.7228,949183.832105,0
+NFG.US,D,20181120,000000,46.2182,46.8874,45.7688,46.2182,692432.33744838,0
+NFG.US,D,20181121,000000,46.1946,47.1476,45.9127,46.8598,791924.22651223,0
+NFG.US,D,20181123,000000,46.6775,47.1309,46.373,46.9061,229615.86724857,0
+NFG.US,D,20181126,000000,46.9987,47.4354,46.844,47.3733,453655.25348327,0
+NFG.US,D,20181127,000000,47.2678,47.4413,46.7662,47.0529,401972.3543925,0
+NFG.US,D,20181128,000000,47.0795,47.3388,46.5573,46.9209,452783.67466396,0
+NFG.US,D,20181129,000000,46.8342,46.9396,46.2566,46.3828,492253.30920528,0
+NFG.US,D,20181130,000000,46.2606,46.9061,46.2606,46.7908,673443.28319541,0
+NFG.US,D,20181203,000000,47.1387,47.7458,46.7031,47.6867,476953.49894183,0
+NFG.US,D,20181204,000000,47.7902,47.9479,46.8272,46.8963,486653.49138951,0
+NFG.US,D,20181206,000000,46.8342,47.6157,46.3572,47.53,1010134.4854863,0
+NFG.US,D,20181207,000000,47.6689,47.9302,47.3142,47.6867,662093.48031676,0
+NFG.US,D,20181210,000000,47.5743,48.2179,46.984,48.1135,595813.91895064,0
+NFG.US,D,20181211,000000,48.2258,48.3934,47.8336,48.1293,509052.7626526,0
+NFG.US,D,20181212,000000,48.5195,48.7728,48.1135,48.346,436893.34184774,0
+NFG.US,D,20181213,000000,48.3638,48.9028,48.3194,48.6417,525357.07004192,0
+NFG.US,D,20181214,000000,48.4416,48.8634,48.3194,48.5481,613157.2213469,0
+NFG.US,D,20181217,000000,48.5668,48.895,47.3388,47.4502,987451.11402597,0
+NFG.US,D,20181218,000000,47.4965,47.8512,46.7416,47.0077,845624.23700321,0
+NFG.US,D,20181219,000000,47.2254,48.0001,46.7662,47.0263,583216.10449138,0
+NFG.US,D,20181220,000000,46.7996,47.4423,46.1147,46.6459,751162.95071715,0
+NFG.US,D,20181221,000000,46.5573,47.2176,45.8456,46.2103,2337575.4080214,0
+NFG.US,D,20181224,000000,46.0703,46.2418,43.9513,43.9928,394488.34348307,0
+NFG.US,D,20181226,000000,44.0707,44.795,43.0969,44.7586,563851.63212066,0
+NFG.US,D,20181227,000000,45.0887,45.0976,43.8203,45.0887,707324.26100013,0
+NFG.US,D,20181228,000000,45.203,45.4317,44.248,44.6068,586770.40088722,0
+NFG.US,D,20181231,000000,44.6423,44.9045,44.2914,44.8335,649820.35179718,0
+NFG.US,D,20190102,000000,44.5792,45.0001,43.5818,44.5625,972533.82438519,0
+NFG.US,D,20190103,000000,44.6955,45.5371,44.6955,45.0444,395204.68183747,0
+NFG.US,D,20190104,000000,45.1577,46.4311,45.1577,46.1295,719588.25772766,0
+NFG.US,D,20190107,000000,46.0871,46.5445,45.7274,45.9817,533110.9761387,0
+NFG.US,D,20190108,000000,46.1571,46.8933,46.1482,46.7958,544402.94433433,0
+NFG.US,D,20190109,000000,46.8933,47.0786,46.5257,46.9032,378212.44611348,0
+NFG.US,D,20190110,000000,46.849,47.5871,46.5849,47.5399,440218.32879869,0
+NFG.US,D,20190111,000000,47.6907,47.7084,47.3556,47.6818,349905.9200355,0
+NFG.US,D,20190114,000000,47.12,47.4433,46.849,47.2008,404253.27311869,0
+NFG.US,D,20190115,000000,47.1466,47.9449,47.1387,47.8138,472782.29926062,0
+NFG.US,D,20190116,000000,47.8996,48.4426,47.6907,48.3372,335942.39534249,0
+NFG.US,D,20190117,000000,48.0859,48.7935,48.005,48.6447,418312.17430647,0
+NFG.US,D,20190118,000000,49.0921,49.2242,48.5915,49.0921,303956.77171061,0
+NFG.US,D,20190122,000000,49.1257,49.2666,48.5963,49.0389,342432.05556168,0
+NFG.US,D,20190123,000000,48.9699,49.3277,48.9423,49.1355,382659.62884341,0
+NFG.US,D,20190124,000000,49.3277,49.6441,48.9423,49.6441,338099.52755418,0
+NFG.US,D,20190125,000000,49.5908,50.0028,49.5031,49.8638,415561.47561132,0
+NFG.US,D,20190128,000000,49.8816,49.8816,49.1877,49.5642,509137.99271177,0
+NFG.US,D,20190129,000000,49.7307,49.9328,49.4528,49.7406,367869.16964782,0
+NFG.US,D,20190130,000000,49.985,50.3103,49.5563,50.126,405961.93287622,0
+NFG.US,D,20190131,000000,50.3625,50.3872,49.854,50.1969,1017474.41701,0
+NFG.US,D,20190201,000000,50.1969,51.7591,49.8894,51.3865,1172497.7481933,0
+NFG.US,D,20190204,000000,51.0613,51.353,50.4492,51.0445,649693.521352,0
+NFG.US,D,20190205,000000,51.0445,51.3776,50.6434,51.2978,572398.98948251,0
+NFG.US,D,20190206,000000,51.081,51.2978,50.537,51.0366,473158.73202192,0
+NFG.US,D,20190207,000000,50.9578,51.2899,50.7203,51.0613,688906.45107227,0
+NFG.US,D,20190208,000000,51.0445,51.1243,50.5636,50.9932,483039.33102355,0
+NFG.US,D,20190211,000000,50.8169,51.0278,50.5803,50.9656,346293.78895665,0
+NFG.US,D,20190212,000000,51.0278,51.3126,50.9302,51.1775,406617.39261692,0
+NFG.US,D,20190213,000000,51.0366,51.2731,50.6345,50.949,508776.77960388,0
+NFG.US,D,20190214,000000,51.0199,51.5354,50.9578,51.1165,402606.50661842,0
+NFG.US,D,20190215,000000,51.2101,51.6487,51.2101,51.3599,505868.8111567,0
+NFG.US,D,20190219,000000,51.3865,51.6329,51.2899,51.4486,359084.38569258,0
+NFG.US,D,20190220,000000,51.422,51.8773,51.2101,51.7373,319974.94961559,0
+NFG.US,D,20190221,000000,51.7453,52.3859,51.353,52.3425,389621.09831869,0
+NFG.US,D,20190222,000000,52.4638,53.1132,52.2667,52.9812,409287.93447073,0
+NFG.US,D,20190225,000000,52.9033,53.1398,52.6047,53.0679,643086.16247969,0
+NFG.US,D,20190226,000000,53.0008,53.2,52.4726,52.5081,453840.93325503,0
+NFG.US,D,20190227,000000,52.4558,52.7801,52.2006,52.7525,381140.70743189,0
+NFG.US,D,20190228,000000,52.5446,52.8412,52.0104,52.7259,544590.65339321,0
+NFG.US,D,20190301,000000,52.7023,52.8807,52.3514,52.518,637064.25294234,0
+NFG.US,D,20190304,000000,52.6766,53.3399,52.3415,53.3321,649993.8558462,0
+NFG.US,D,20190305,000000,53.2,53.2788,52.4914,52.579,764282.29196701,0
+NFG.US,D,20190306,000000,52.4391,52.649,52.377,52.4036,413894.41623981,0
+NFG.US,D,20190307,000000,52.5614,53.131,52.4992,52.587,371636.54119157,0
+NFG.US,D,20190308,000000,52.5446,52.5692,52.1907,52.4726,451264.75325245,0
+NFG.US,D,20190311,000000,52.3671,52.6214,52.2203,52.4224,638867.27455107,0
+NFG.US,D,20190312,000000,52.4224,53.059,52.2715,53.0256,563676.09878452,0
+NFG.US,D,20190313,000000,52.8669,53.3065,52.649,52.8669,749162.07361392,0
+NFG.US,D,20190314,000000,52.8333,53.3143,52.7091,52.9289,545611.38481605,0
+NFG.US,D,20190315,000000,53.059,53.5992,52.8412,52.921,1447358.601135,0
+NFG.US,D,20190318,000000,52.857,53.3487,52.7761,53.3399,588159.44792288,0
+NFG.US,D,20190319,000000,53.3321,53.5864,52.5614,52.7525,434040.16415287,0
+NFG.US,D,20190320,000000,52.6845,53.3843,52.5298,52.7623,423477.72467794,0
+NFG.US,D,20190321,000000,52.2647,53.4631,52.2203,53.3675,468606.02636158,0
+NFG.US,D,20190322,000000,53.3143,53.5686,52.9358,52.9447,451534.64843979,0
+NFG.US,D,20190325,000000,53.0156,53.3143,52.6934,53.2187,358424.86737763,0
+NFG.US,D,20190326,000000,53.3675,54.0594,53.3487,53.6662,359489.22847361,0
+NFG.US,D,20190327,000000,53.3754,53.7607,53.2887,53.3754,452946.0176338,0
+NFG.US,D,20190328,000000,53.4818,53.6396,53.0226,53.4907,272876.21013555,0
+NFG.US,D,20190329,000000,53.4641,53.8425,53.1635,53.7726,456569.30979183,0
+NFG.US,D,20190401,000000,53.8425,53.9313,53.4464,53.5173,493279.11384594,0
+NFG.US,D,20190402,000000,53.542,53.542,53.0058,53.3675,832919.88497,0
+NFG.US,D,20190403,000000,53.5962,53.7381,53.0896,53.5962,770473.64697912,0
+NFG.US,D,20190404,000000,53.8701,54.0012,53.1891,53.4996,1000842.3797503,0
+NFG.US,D,20190405,000000,53.4552,53.7095,53.0945,53.6316,958963.98139404,0
+NFG.US,D,20190408,000000,53.6494,53.9007,53.2601,53.4907,564492.88685151,0
+NFG.US,D,20190409,000000,53.4818,53.5882,53.2177,53.2689,320676.06831656,0
+NFG.US,D,20190410,000000,53.4375,53.8111,53.1891,53.2601,429592.98142293,0
+NFG.US,D,20190411,000000,53.2177,53.4464,52.8205,53.2088,462481.63782453,0
+NFG.US,D,20190412,000000,53.3055,53.4907,53.0984,53.2779,407227.19339737,0
+NFG.US,D,20190415,000000,53.5074,54.0476,53.2779,53.7558,639120.93544145,0
+NFG.US,D,20190416,000000,53.8149,53.9973,53.6937,53.8149,595564.31663452,0
+NFG.US,D,20190417,000000,53.8701,53.9756,52.379,52.511,544189.86918643,0
+NFG.US,D,20190418,000000,52.6885,52.6885,51.9128,52.0094,798988.17498721,0
+NFG.US,D,20190422,000000,52.0872,52.6244,51.9463,52.5554,470588.63988071,0
+NFG.US,D,20190423,000000,52.6155,53.4375,52.4539,53.2266,482111.94680836,0
+NFG.US,D,20190424,000000,53.3754,53.4818,52.8727,53.0482,452334.18756624,0
+NFG.US,D,20190425,000000,52.9092,53.199,52.0518,52.0705,781437.8853044,0
+NFG.US,D,20190426,000000,52.1247,52.3691,51.8458,52.1917,789575.32666742,0
+NFG.US,D,20190429,000000,52.034,52.2391,51.5146,51.6388,374417.67919357,0
+NFG.US,D,20190430,000000,51.8044,52.2557,51.5245,52.2301,855498.74814348,0
+NFG.US,D,20190501,000000,52.3081,52.3081,51.5925,51.9384,535104.750737,0
+NFG.US,D,20190502,000000,51.7255,51.8675,51.1983,51.5146,697429.45698865,0
+NFG.US,D,20190503,000000,51.5048,52.2557,50.6148,51.3293,995750.89835883,0
+NFG.US,D,20190506,000000,51.1007,51.487,50.7745,50.9312,545175.08808462,0
+NFG.US,D,20190507,000000,50.7567,51.1086,50.2196,50.3674,460470.61428569,0
+NFG.US,D,20190508,000000,50.402,50.5252,49.9526,49.9801,415946.02552111,0
+NFG.US,D,20190509,000000,49.917,50.3251,49.4518,50.1555,746937.97492718,0
+NFG.US,D,20190510,000000,50.2709,50.5084,50.0757,50.393,583465.7068075,0
+NFG.US,D,20190513,000000,50.1733,50.6099,49.9446,50.333,532151.12332955,0
+NFG.US,D,20190514,000000,50.2787,50.6601,50.1378,50.4118,493501.3207859,0
+NFG.US,D,20190515,000000,50.5448,50.6237,50.2196,50.2196,313419.33756491,0
+NFG.US,D,20190516,000000,50.261,50.7489,50.1427,50.5616,398694.04104538,0
+NFG.US,D,20190517,000000,50.4118,50.7823,50.3251,50.4206,502685.87430435,0
+NFG.US,D,20190520,000000,50.5252,50.5252,50.0146,50.1378,543088.98092224,0
+NFG.US,D,20190521,000000,50.3063,50.465,49.988,50.0757,450425.6430271,0
+NFG.US,D,20190522,000000,50.0146,50.3251,49.856,49.988,293559.71913618,0
+NFG.US,D,20190523,000000,49.8826,50.4916,49.1769,49.6963,554359.64160308,0
+NFG.US,D,20190524,000000,49.8658,50.2561,49.4844,49.5218,758489.69187455,0
+NFG.US,D,20190528,000000,49.8756,49.8756,48.3854,48.4258,713412.12236897,0
+NFG.US,D,20190529,000000,48.5136,48.5136,47.4925,47.6512,640695.66224885,0
+NFG.US,D,20190530,000000,47.6069,47.9607,47.1565,47.1752,526866.8596614,0
+NFG.US,D,20190531,000000,47.0155,47.4452,46.8923,47.0244,1435827.1770589,0
+NFG.US,D,20190603,000000,47.1033,47.6857,46.5573,47.1831,1277359.1309844,0
+NFG.US,D,20190604,000000,47.3674,48.1627,47.0786,48.1273,1002401.8869043,0
+NFG.US,D,20190605,000000,48.1539,48.6575,47.9518,48.5235,577634.55025972,0
+NFG.US,D,20190606,000000,48.6653,49.1513,48.5323,49.0162,669363.40143473,0
+NFG.US,D,20190607,000000,49.3444,49.3799,48.4101,48.4101,603741.32909643,0
+NFG.US,D,20190610,000000,47.2698,48.283,47.2186,47.2698,527784.09744097,0
+NFG.US,D,20190611,000000,47.2107,47.4304,46.366,46.706,645435.0623245,0
+NFG.US,D,20190612,000000,46.9357,47.1929,46.7258,47.0421,614457.99439271,0
+NFG.US,D,20190613,000000,47.1663,47.4452,47.0953,47.4314,536236.07830804,0
+NFG.US,D,20190614,000000,47.5901,47.8276,47.4236,47.668,383037.07624828,0
+NFG.US,D,20190617,000000,47.5113,47.8878,47.1929,47.8188,593012.48807741,0
+NFG.US,D,20190618,000000,48.2061,48.2061,47.3861,47.6512,580264.50637106,0
+NFG.US,D,20190619,000000,47.6512,48.0474,47.5201,47.9154,437033.36265921,0
+NFG.US,D,20190620,000000,48.4258,48.4258,47.5339,47.7912,555434.14913468,0
+NFG.US,D,20190621,000000,47.5901,48.1706,47.5024,48.1627,1241823.2695309,0
+NFG.US,D,20190624,000000,48.4101,48.4436,47.9518,48.0474,512853.61743389,0
+NFG.US,D,20190625,000000,48.1017,48.4101,47.9607,48.0208,693172.0126047,0
+NFG.US,D,20190626,000000,48.0917,48.0917,46.9436,46.9436,503700.51786583,0
+NFG.US,D,20190627,000000,46.9357,47.1043,45.9847,46.1255,716449.96519202,0
+NFG.US,D,20190628,000000,46.2162,46.9899,46.2162,46.911,1036895.7094201,0
+NFG.US,D,20190701,000000,47.0253,47.2629,46.8648,47.2373,650172.43311302,0
+NFG.US,D,20190702,000000,47.4275,47.8878,47.2826,47.7626,811970.53935626,0
+NFG.US,D,20190703,000000,47.9144,48.5658,47.8168,47.942,1669542.2042958,0
+NFG.US,D,20190705,000000,47.5073,47.7813,47.1043,47.7626,454286.36177851,0
+NFG.US,D,20190708,000000,47.8956,47.9321,47.46,47.666,486563.18811254,0
+NFG.US,D,20190709,000000,47.4354,47.6522,47.2205,47.5951,388455.27286655,0
+NFG.US,D,20190710,000000,47.8424,47.9508,47.6473,47.7813,327750.16322715,0
+NFG.US,D,20190711,000000,47.6827,47.8266,47.4009,47.6118,433283.24005601,0
+NFG.US,D,20190712,000000,47.5487,47.7103,47.0303,47.257,468695.31499499,0
+NFG.US,D,20190715,000000,46.911,47.0747,45.9847,46.1906,957998.04072352,0
+NFG.US,D,20190716,000000,45.9225,46.0113,45.3272,45.9038,924519.8764127,0
+NFG.US,D,20190717,000000,46.1255,46.2872,44.9921,45.0325,673008.00110754,0
+NFG.US,D,20190718,000000,44.8818,44.8818,43.8587,43.9505,1054702.703924,0
+NFG.US,D,20190719,000000,44.0105,44.0549,42.9521,43.1304,983347.89546338,0
+NFG.US,D,20190722,000000,43.158,43.2812,42.676,42.9521,806648.73387633,0
+NFG.US,D,20190723,000000,42.9707,43.1836,42.3381,42.7736,1310109.7958616,0
+NFG.US,D,20190724,000000,42.6406,43.024,42.6012,42.6406,918026.15761927,0
+NFG.US,D,20190725,000000,42.5746,42.9127,41.4392,41.654,1116255.0409373,0
+NFG.US,D,20190726,000000,41.6284,41.7693,40.7197,40.9691,1315679.1743706,0
+NFG.US,D,20190729,000000,41.0046,41.4845,40.7601,41.113,1048101.432913,0
+NFG.US,D,20190730,000000,41.0312,42.3213,41.0312,42.063,1830898.9405898,0
+NFG.US,D,20190731,000000,42.1428,43.1935,42.063,42.4543,3742975.4539589,0
+NFG.US,D,20190801,000000,42.3035,42.5519,41.5998,41.6816,1335490.0899083,0
+NFG.US,D,20190802,000000,41.8315,43.5838,41.4934,43.4497,1831130.2793218,0
+NFG.US,D,20190805,000000,43.1216,43.1216,41.7782,42.4365,1521430.6250533,0
+NFG.US,D,20190806,000000,42.5795,42.6662,41.7782,42.5598,1057831.8646676,0
+NFG.US,D,20190807,000000,42.4731,43.3522,41.8757,43.2102,1005073.4434016,0
+NFG.US,D,20190808,000000,43.0762,43.637,42.6712,43.6025,1002266.9393106,0
+NFG.US,D,20190809,000000,43.6192,43.7276,41.9389,42.2138,1024996.9843747,0
+NFG.US,D,20190812,000000,42.0187,42.1714,41.3357,41.9201,415816.15114524,0
+NFG.US,D,20190813,000000,41.5821,42.6484,41.5249,42.0818,986745.93675075,0
+NFG.US,D,20190814,000000,41.8501,41.9832,41.2549,41.3357,719751.61534106,0
+NFG.US,D,20190815,000000,41.2283,41.7329,41.0046,41.4323,653467.99540068,0
+NFG.US,D,20190816,000000,41.4234,41.929,41.316,41.8315,942417.17419353,0
+NFG.US,D,20190819,000000,41.9556,42.3735,41.8216,42.2138,499673.39757035,0
+NFG.US,D,20190820,000000,42.3833,42.3833,41.7171,41.7427,360226.8743428,0
+NFG.US,D,20190821,000000,41.7605,42.3035,41.7427,42.2661,510931.88252846,0
+NFG.US,D,20190822,000000,42.2237,42.3301,41.654,41.7427,546680.81912985,0
+NFG.US,D,20190823,000000,41.6728,41.7693,40.4369,40.5334,517825.37088511,0
+NFG.US,D,20190826,000000,40.6931,41.3683,40.5147,41.2697,517961.33312234,0
+NFG.US,D,20190827,000000,41.5564,41.5564,40.6764,40.6842,341004.45207069,0
+NFG.US,D,20190828,000000,40.7562,41.113,40.56,40.6931,668698.80990196,0
+NFG.US,D,20190829,000000,41.0312,41.6442,41.0312,41.4491,457144.61269118,0
+NFG.US,D,20190830,000000,41.4668,41.7881,41.0942,41.5654,695501.63422185,0
+NFG.US,D,20190903,000000,41.4145,41.6925,40.9346,41.6284,634642.29876111,0
+NFG.US,D,20190904,000000,41.7072,41.9733,41.4323,41.7782,439592.29372125,0
+NFG.US,D,20190905,000000,41.6974,42.5519,41.6974,42.206,882471.01793812,0
+NFG.US,D,20190906,000000,42.3213,42.3213,41.6728,41.7969,465756.90724097,0
+NFG.US,D,20190909,000000,41.8757,42.8811,41.6886,42.8731,868576.4890073,0
+NFG.US,D,20190910,000000,42.7214,43.9751,42.7214,43.8154,729671.78544158,0
+NFG.US,D,20190911,000000,43.8587,44.4639,43.5986,44.4639,628180.03391808,0
+NFG.US,D,20190912,000000,44.794,44.8729,43.1392,43.3423,476238.17523099,0
+NFG.US,D,20190913,000000,43.362,43.8863,43.158,43.3344,513457.33035296,0
+NFG.US,D,20190916,000000,43.7592,43.9119,43.4133,43.709,675238.18765566,0
+NFG.US,D,20190917,000000,43.5936,43.6804,42.9215,43.1018,545581.96015277,0
+NFG.US,D,20190918,000000,43.2999,43.5325,42.9245,43.1836,558326.89792844,0
+NFG.US,D,20190919,000000,43.4596,44.0578,42.6484,42.8003,710993.21211842,0
+NFG.US,D,20190920,000000,42.9245,43.0762,42.0443,42.0443,1412289.4757198,0
+NFG.US,D,20190923,000000,42.0729,42.9087,42.0729,42.543,717870.46617809,0
+NFG.US,D,20190924,000000,42.7736,42.8731,42.4809,42.5696,607426.51451171,0
+NFG.US,D,20190925,000000,42.4809,42.8545,42.4809,42.7027,545896.49965683,0
+NFG.US,D,20190926,000000,42.8101,42.8101,41.6816,42.0976,591695.48073462,0
+NFG.US,D,20190927,000000,42.0532,42.6594,41.9921,42.2336,571944.42916698,0
+NFG.US,D,20190930,000000,42.1714,42.3685,41.9822,42.1074,529366.94139686,0
+NFG.US,D,20191001,000000,42.1784,42.1882,40.6803,40.9139,668416.73899187,0
+NFG.US,D,20191002,000000,40.8873,40.9819,40.0436,40.493,853795.16160376,0
+NFG.US,D,20191003,000000,40.4112,40.7256,40.0348,40.4832,1136325.7052267,0
+NFG.US,D,20191004,000000,40.5906,40.8675,39.8189,40.3935,696509.17527839,0
+NFG.US,D,20191007,000000,40.2053,40.3639,39.4779,39.5676,831477.06182559,0
+NFG.US,D,20191008,000000,39.335,39.5312,38.8137,38.8678,822353.38692082,0
+NFG.US,D,20191009,000000,39.1034,39.1783,38.5712,38.9752,689010.9593591,0
+NFG.US,D,20191010,000000,38.9043,39.0728,38.5998,39.0294,717115.57136835,0
+NFG.US,D,20191011,000000,39.2069,40.6498,39.2009,40.3117,1329714.7387565,0
+NFG.US,D,20191014,000000,40.3117,40.6261,39.8554,40.1777,701750.82391696,0
+NFG.US,D,20191015,000000,40.5108,41.04,39.947,40.2407,1198823.6900393,0
+NFG.US,D,20191016,000000,40.2595,40.9454,40.1777,40.3029,671510.3872108,0
+NFG.US,D,20191017,000000,40.3215,40.4388,39.4227,40.2319,953705.08381492,0
+NFG.US,D,20191018,000000,40.1698,40.2348,39.9086,40.0072,748780.56763482,0
+NFG.US,D,20191021,000000,40.1057,40.2131,39.406,40.1609,532576.25898181,0
+NFG.US,D,20191022,000000,40.2496,40.9326,39.8643,40.6547,649364.77683808,0
+NFG.US,D,20191023,000000,40.636,41.1642,40.3383,41.0302,496201.28730298,0
+NFG.US,D,20191024,000000,41.1464,41.1504,40.5906,40.8517,504807.4939914,0
+NFG.US,D,20191025,000000,40.8173,41.0844,40.6241,40.9592,576849.21614313,0
+NFG.US,D,20191028,000000,41.0568,41.3997,40.7385,40.8429,583479.91181737,0
+NFG.US,D,20191029,000000,40.8341,41.5072,40.6902,41.2717,824847.38079491,0
+NFG.US,D,20191030,000000,41.2717,41.3711,40.5019,40.6803,731129.82823942,0
+NFG.US,D,20191031,000000,40.7523,40.8951,40.359,40.6636,2203595.7843031,0
+NFG.US,D,20191101,000000,40.6547,41.1908,39.4976,40.7975,1132908.3857117,0
+NFG.US,D,20191104,000000,40.8951,41.7664,40.6902,41.5426,795156.88089908,0
+NFG.US,D,20191105,000000,41.5072,42.2247,41.1464,41.4263,1136163.3622569,0
+NFG.US,D,20191106,000000,41.3279,41.9547,41.04,41.3445,821027.24778597,0
+NFG.US,D,20191107,000000,41.4087,41.8285,41.2983,41.7664,746444.85815631,0
+NFG.US,D,20191108,000000,41.516,41.8925,41.1554,41.8739,686098.93233767,0
+NFG.US,D,20191111,000000,41.7575,41.8019,41.0124,41.0844,654344.6474378,0
+NFG.US,D,20191112,000000,41.0844,41.4421,40.6261,41.3081,503225.66467907,0
+NFG.US,D,20191113,000000,41.2717,41.9024,41.2194,41.4087,615028.22407427,0
+NFG.US,D,20191114,000000,41.4333,41.5378,40.3443,40.4832,762482.31428895,0
+NFG.US,D,20191115,000000,40.5818,41.2381,40.5818,41.2381,975195.23444693,0
+NFG.US,D,20191118,000000,41.1554,41.4569,41.04,41.2194,748764.33333784,0
+NFG.US,D,20191119,000000,41.2717,41.7664,40.8577,40.8873,672589.96796021,0
+NFG.US,D,20191120,000000,40.6902,40.9415,40.5019,40.7256,924476.24673956,0
+NFG.US,D,20191121,000000,40.7256,40.9415,40.3757,40.4556,544911.28075863,0
+NFG.US,D,20191122,000000,40.5818,40.8517,40.1333,40.6636,419535.83444161,0
+NFG.US,D,20191125,000000,40.7523,41.452,40.5078,41.047,500427.27773652,0
+NFG.US,D,20191126,000000,41.0756,41.1839,40.5186,40.5994,464061.43784975,0
+NFG.US,D,20191127,000000,40.5818,41.04,40.5728,41.04,430062.7613919,0
+NFG.US,D,20191129,000000,41.0036,41.0223,40.3846,40.4024,208640.14090222,0
+NFG.US,D,20191202,000000,40.4556,40.7523,40.1777,40.3295,507207.12601428,0
+NFG.US,D,20191203,000000,40.3215,40.4112,39.8938,39.9973,416978.9326667,0
+NFG.US,D,20191204,000000,39.8721,40.6261,39.8139,40.4654,811250.14242761,0
+NFG.US,D,20191205,000000,40.6261,40.7424,40.2092,40.3295,579774.43353086,0
+NFG.US,D,20191206,000000,40.6261,41.104,40.4733,40.5019,708043.64328521,0
+NFG.US,D,20191209,000000,40.4733,40.7079,40.2496,40.4556,468166.68569947,0
+NFG.US,D,20191210,000000,40.43,41.1554,40.222,41.1297,491983.41401794,0
+NFG.US,D,20191211,000000,41.104,41.5516,41.047,41.2095,568426.65993934,0
+NFG.US,D,20191212,000000,41.2815,41.8196,41.1642,41.3811,706028.56117213,0
+NFG.US,D,20191213,000000,41.4263,41.6491,41.2007,41.6136,571978.92704806,0
+NFG.US,D,20191216,000000,41.6688,41.9457,41.524,41.8739,846601.33875291,0
+NFG.US,D,20191217,000000,41.9547,42.1074,41.6234,41.7477,491453.77007885,0
+NFG.US,D,20191218,000000,41.6787,42.6988,41.5782,42.4484,776289.58387348,0
+NFG.US,D,20191219,000000,42.3951,42.677,42.3951,42.4484,410871.79307018,0
+NFG.US,D,20191220,000000,42.682,42.8071,42.0729,42.4839,2747747.0970343,0
+NFG.US,D,20191223,000000,42.5282,42.5746,42.2247,42.5558,295776.715318,0
+NFG.US,D,20191224,000000,42.5647,42.746,41.9024,41.9181,248936.70994614,0
+NFG.US,D,20191226,000000,42.1626,42.3853,42.0266,42.1428,356765.92515461,0
+NFG.US,D,20191227,000000,42.1784,42.268,41.9369,42.063,312822.72715076,0
+NFG.US,D,20191230,000000,42.068,42.1774,41.5526,41.6324,476261.51203291,0
+NFG.US,D,20191231,000000,41.5692,42.1932,41.5062,42.1586,671633.15908174,0
+NFG.US,D,20200102,000000,42.2118,42.2749,40.5009,40.6261,773991.41620674,0
+NFG.US,D,20200103,000000,40.5818,41.1248,40.4635,40.9622,478774.78413468,0
+NFG.US,D,20200106,000000,41.042,41.6748,41.0164,41.4155,883811.36208283,0
+NFG.US,D,20200107,000000,41.3603,41.4195,40.7995,41.244,462352.77809223,0
+NFG.US,D,20200108,000000,41.1967,41.3515,40.5009,40.7799,392893.32380444,0
+NFG.US,D,20200109,000000,40.6724,41.0164,40.428,40.7177,480341.39379359,0
+NFG.US,D,20200110,000000,40.7177,40.8981,40.5118,40.699,455131.55986522,0
+NFG.US,D,20200113,000000,40.7434,40.8833,40.4822,40.6172,678151.22932065,0
+NFG.US,D,20200114,000000,40.4093,40.699,39.9874,40.6172,479480.97605346,0
+NFG.US,D,20200115,000000,40.6547,41.0617,40.5364,41.0164,538654.98855859,0
+NFG.US,D,20200116,000000,41.108,41.4333,40.9316,41.0894,556149.47284551,0
+NFG.US,D,20200117,000000,41.2155,41.3347,40.7641,41.2056,367304.01318408,0
+NFG.US,D,20200121,000000,41.2342,41.2342,40.5009,40.6261,532967.91139654,0
+NFG.US,D,20200122,000000,40.4369,40.4635,39.5863,39.948,716536.20989475,0
+NFG.US,D,20200123,000000,39.8573,40.2457,39.1418,40.1471,614298.69535356,0
+NFG.US,D,20200124,000000,40.1382,40.1382,38.9418,39.2315,659059.69606796,0
+NFG.US,D,20200127,000000,38.9694,39.2917,38.5347,38.6076,679525.05670288,0
+NFG.US,D,20200128,000000,38.7171,39.1961,38.6303,38.7605,640546.50964532,0
+NFG.US,D,20200129,000000,38.8057,38.9329,38.2539,38.3435,621920.69778735,0
+NFG.US,D,20200130,000000,38.1543,38.4806,37.4466,38.036,957855.99062491,0
+NFG.US,D,20200131,000000,38.1897,39.2403,37.628,39.1231,2078705.3376085,0
+NFG.US,D,20200203,000000,39.1517,39.2689,38.2805,38.4716,1058172.7849042,0
+NFG.US,D,20200204,000000,38.6165,39.467,38.515,39.1862,982180.04072412,0
+NFG.US,D,20200205,000000,39.3774,40.5994,39.3774,40.3185,845854.56109166,0
+NFG.US,D,20200206,000000,40.492,40.492,39.1231,39.1517,609983.41628662,0
+NFG.US,D,20200207,000000,39.0856,39.1517,38.511,38.6254,321927.12382786,0
+NFG.US,D,20200210,000000,38.6254,38.7377,37.9552,38.2991,485106.15995827,0
+NFG.US,D,20200211,000000,38.4806,39.1182,38.4806,38.6599,610064.58777154,0
+NFG.US,D,20200212,000000,38.8343,39.1517,38.6165,38.8343,559811.32145887,0
+NFG.US,D,20200213,000000,38.8511,39.1783,38.6599,39.0768,572535.96636332,0
+NFG.US,D,20200214,000000,39.0532,39.3774,38.9694,39.1862,475123.08195693,0
+NFG.US,D,20200218,000000,39.1132,39.6937,38.9694,39.538,463218.26905016,0
+NFG.US,D,20200219,000000,39.4217,39.5764,39.2128,39.3123,509304.39425585,0
+NFG.US,D,20200220,000000,39.2493,39.467,39.0482,39.1418,565175.74196838,0
+NFG.US,D,20200221,000000,39.0768,39.2689,38.8599,38.9329,564089.05871404,0
+NFG.US,D,20200224,000000,38.4066,38.4382,37.7009,37.9621,479606.79185508,0
+NFG.US,D,20200225,000000,38.0459,38.0459,36.0974,36.1141,609690.18429735,0
+NFG.US,D,20200226,000000,36.2324,36.3862,34.7393,34.901,684356.78934262,0
+NFG.US,D,20200227,000000,34.4318,35.1739,33.1604,33.8966,1388780.1844005,0
+NFG.US,D,20200228,000000,33.0806,33.3447,31.9669,33.1604,1309257.49527,0
+NFG.US,D,20200302,000000,33.5447,35.0211,33.119,34.8388,1013331.6273485,0
+NFG.US,D,20200303,000000,34.8842,35.508,33.7242,33.9597,709951.17318079,0
+NFG.US,D,20200304,000000,34.4486,35.2015,34.1411,35.1089,604656.53758888,0
+NFG.US,D,20200305,000000,34.286,34.5669,33.3348,33.8779,587610.52575612,0
+NFG.US,D,20200306,000000,32.9357,35.508,32.6745,34.9561,1548731.6393618,0
+NFG.US,D,20200309,000000,33.1289,35.2824,32.7554,34.6309,1551790.7896997,0
+NFG.US,D,20200310,000000,35.6185,36.1525,33.8592,35.8362,1239665.1226757,0
+NFG.US,D,20200311,000000,34.9108,35.2281,33.262,34.2228,1337436.1762592,0
+NFG.US,D,20200312,000000,32.575,33.3624,31.1844,31.4859,1252824.0350244,0
+NFG.US,D,20200313,000000,33.0806,33.5961,31.1084,33.5162,1121193.3111509,0
+NFG.US,D,20200316,000000,31.0069,35.2922,30.6936,33.1289,1553527.859477,0
+NFG.US,D,20200317,000000,33.797,37.7364,33.3447,37.5383,2299813.4185941,0
+NFG.US,D,20200318,000000,36.8672,36.8672,29.3769,31.8486,1732097.0091478,0
+NFG.US,D,20200319,000000,31.7412,32.4104,29.9011,30.5093,1369994.0588598,0
+NFG.US,D,20200320,000000,30.6176,32.3838,30.1574,30.7901,1472900.223508,0
+NFG.US,D,20200323,000000,30.527,31.0888,28.607,29.9819,1019347.4490245,0
+NFG.US,D,20200324,000000,31.3076,32.9909,30.7625,32.7258,890351.75448008,0
+NFG.US,D,20200325,000000,32.7012,33.2432,30.0017,31.6397,1168643.1173032,0
+NFG.US,D,20200326,000000,31.9205,34.2228,31.6397,33.9775,593405.1551357,0
+NFG.US,D,20200327,000000,32.6647,33.5615,30.8069,32.7258,668952.47079233,0
+NFG.US,D,20200330,000000,32.2744,35.2814,32.0211,35.0064,800868.30950662,0
+NFG.US,D,20200331,000000,35.0064,35.6115,33.7961,34.1903,767382.02804731,0
+NFG.US,D,20200401,000000,33.0529,34.1351,32.0713,32.4577,856589.48997205,0
+NFG.US,D,20200402,000000,32.6588,33.8246,31.5687,32.6223,850885.16386945,0
+NFG.US,D,20200403,000000,32.4843,33.2196,31.4761,32.6045,1158096.9121253,0
+NFG.US,D,20200406,000000,33.7035,34.2278,32.8322,33.8148,595246.73319978,0
+NFG.US,D,20200407,000000,34.5559,35.1355,33.806,34.0997,1055400.7786943,0
+NFG.US,D,20200408,000000,33.9607,35.2626,33.6365,34.9147,527462.45543197,0
+NFG.US,D,20200409,000000,35.6667,36.6197,35.0971,35.9397,624026.08317741,0
+NFG.US,D,20200413,000000,36.1989,36.1989,34.895,35.2912,623189.00223919,0
+NFG.US,D,20200414,000000,35.9496,36.259,35.0163,35.7663,540758.34466153,0
+NFG.US,D,20200415,000000,35.0349,36.4916,34.6131,36.4374,886236.36019474,0
+NFG.US,D,20200416,000000,36.2344,37.1204,35.1621,36.7281,866171.78376661,0
+NFG.US,D,20200417,000000,37.2781,38.3435,37.2269,38.0971,572871.81338216,0
+NFG.US,D,20200420,000000,37.3638,38.1011,37.0603,37.6379,713885.96091218,0
+NFG.US,D,20200421,000000,36.738,37.7285,36.6385,37.2535,523510.41876004,0
+NFG.US,D,20200422,000000,38.1425,38.4904,36.8672,37.2781,845311.72678628,0
+NFG.US,D,20200423,000000,37.9768,38.3632,37.3175,37.4732,603284.73949377,0
+NFG.US,D,20200424,000000,37.556,38.6106,37.3638,38.5268,667213.37172797,0
+NFG.US,D,20200427,000000,38.6924,40.1777,38.042,39.9214,658394.08989164,0
+NFG.US,D,20200428,000000,40.013,40.9572,39.0038,39.4622,641424.176326,0
+NFG.US,D,20200429,000000,40.3895,40.6172,39.6267,39.9756,1618620.2878761,0
+NFG.US,D,20200430,000000,39.4247,39.4247,37.217,37.5925,3739307.5174842,0
+NFG.US,D,20200501,000000,37.6379,38.4322,36.6099,37.0416,1030303.5702012,0
+NFG.US,D,20200504,000000,36.6749,36.7213,35.1818,35.6933,892503.81347397,0
+NFG.US,D,20200505,000000,36.6099,37.9492,36.0067,36.4088,931193.18711652,0
+NFG.US,D,20200506,000000,36.3172,36.6385,35.4558,35.51,865799.40957955,0
+NFG.US,D,20200507,000000,37.417,38.1513,36.8868,37.3904,1076490.1451195,0
+NFG.US,D,20200508,000000,37.9582,38.7929,37.7285,38.6924,629523.42199347,0
+NFG.US,D,20200511,000000,38.5466,38.8471,37.8852,38.3967,837119.49467094,0
+NFG.US,D,20200512,000000,38.6283,38.7219,37.2071,37.2781,690885.00601714,0
+NFG.US,D,20200513,000000,37.1066,37.5659,36.5744,37.4348,900083.20087818,0
+NFG.US,D,20200514,000000,36.8386,37.1973,35.7899,36.7035,791779.13248294,0
+NFG.US,D,20200515,000000,36.5478,37.014,36.327,36.6385,754489.96695523,0
+NFG.US,D,20200518,000000,37.6004,38.4164,37.4004,38.1159,978039.28034974,0
+NFG.US,D,20200519,000000,38.1159,38.5002,37.014,37.0238,558092.51526573,0
+NFG.US,D,20200520,000000,37.4732,38.5081,37.4732,37.8665,355576.76290056,0
+NFG.US,D,20200521,000000,37.6565,38.4638,37.6565,38.2982,541624.85026302,0
+NFG.US,D,20200522,000000,38.0971,38.6461,37.7847,38.4263,441577.95117106,0
+NFG.US,D,20200526,000000,39.2513,39.6918,38.7475,39.4247,526658.8577313,0
+NFG.US,D,20200527,000000,39.9934,40.023,38.8205,39.2709,613298.25680194,0
+NFG.US,D,20200528,000000,39.8396,40.0594,39.2985,39.4622,505044.92058479,0
+NFG.US,D,20200529,000000,37.6931,38.7841,37.2269,38.4814,3542519.4280235,0
+NFG.US,D,20200601,000000,38.9674,39.535,38.7565,38.9852,1023687.0795368,0
+NFG.US,D,20200602,000000,38.9852,39.2039,37.9492,39.0038,1250254.9575268,0
+NFG.US,D,20200603,000000,39.4079,40.0318,39.1132,39.3616,731093.30107121,0
+NFG.US,D,20200604,000000,39.0422,39.1615,38.3967,39.0945,1118748.0201678,0
+NFG.US,D,20200605,000000,39.8485,40.2605,38.8383,38.9576,953090.20981667,0
+NFG.US,D,20200608,000000,39.0422,41.2953,38.9674,41.1396,1128140.5756163,0
+NFG.US,D,20200609,000000,40.7818,40.9927,39.7469,40.4428,1150656.530889,0
+NFG.US,D,20200610,000000,40.2881,40.2881,38.9674,39.4168,797045.13256698,0
+NFG.US,D,20200611,000000,38.445,38.445,37.0504,37.3274,900481.95579784,0
+NFG.US,D,20200612,000000,38.2982,38.5002,36.9696,38.0134,1154942.3852926,0
+NFG.US,D,20200615,000000,37.2465,37.9582,36.1141,37.4348,1273970.2214891,0
+NFG.US,D,20200616,000000,38.6185,39.1793,37.967,38.6106,710071.9157646,0
+NFG.US,D,20200617,000000,38.7121,38.7219,37.8951,37.8951,518646.21752634,0
+NFG.US,D,20200618,000000,37.6083,38.3534,37.6083,38.0498,572756.14401615,0
+NFG.US,D,20200619,000000,38.517,38.6924,37.217,37.2978,1532142.2171318,0
+NFG.US,D,20200622,000000,37.3077,37.3718,36.6937,36.9134,609748.01898035,0
+NFG.US,D,20200623,000000,37.3718,37.5186,36.8139,36.9056,649138.51132388,0
+NFG.US,D,20200624,000000,36.5744,37.1775,36.3546,36.9874,815197.10588174,0
+NFG.US,D,20200625,000000,36.7281,37.1519,36.0698,36.6749,1031552.5964254,0
+NFG.US,D,20200626,000000,36.399,36.805,36.1073,36.5478,941999.14104621,0
+NFG.US,D,20200629,000000,36.95,37.7009,36.7646,37.6073,616265.0745757,0
+NFG.US,D,20200630,000000,37.6655,39.0994,37.6162,38.8787,949408.06833208,0
+NFG.US,D,20200701,000000,38.6638,39.064,37.3954,37.9512,823752.58039209,0
+NFG.US,D,20200702,000000,38.2479,38.7485,37.8764,38.2765,547734.01914665,0
+NFG.US,D,20200706,000000,38.9063,39.1487,38.3317,38.7949,631689.68599722,0
+NFG.US,D,20200707,000000,38.4529,39.7421,38.1829,39.3143,918699.88094409,0
+NFG.US,D,20200708,000000,39.2493,39.2493,38.0814,38.312,488607.69488892,0
+NFG.US,D,20200709,000000,38.312,38.312,36.4216,36.876,614316.95893767,0
+NFG.US,D,20200710,000000,36.7449,37.4703,36.7105,37.2003,702224.66246017,0
+NFG.US,D,20200713,000000,37.4052,37.7847,36.9874,37.0613,530360.27744355,0
+NFG.US,D,20200714,000000,36.9598,37.6921,36.9598,37.5058,393513.27102049,0
+NFG.US,D,20200715,000000,38.0163,38.6559,37.6457,37.8497,459842.54992114,0
+NFG.US,D,20200716,000000,37.7847,38.4145,37.5344,37.8764,330232.99602209,0
+NFG.US,D,20200717,000000,37.8497,38.3406,37.7985,37.9246,362781.74683058,0
+NFG.US,D,20200720,000000,37.8497,37.8862,36.94,37.1451,698847.92868759,0
+NFG.US,D,20200721,000000,37.5058,38.6471,37.3718,38.1188,511898.83784254,0
+NFG.US,D,20200722,000000,37.7945,38.3701,37.3767,38.2381,804888.32729718,0
+NFG.US,D,20200723,000000,38.3317,38.9437,37.896,38.9063,500396.83842968,0
+NFG.US,D,20200724,000000,38.7761,39.3843,38.2853,38.4244,504457.44196269,0
+NFG.US,D,20200727,000000,38.4806,38.6559,37.9788,38.3041,642854.82374767,0
+NFG.US,D,20200728,000000,38.1464,39.0088,38.1464,38.444,443224.71767133,0
+NFG.US,D,20200729,000000,38.3603,38.5446,37.6753,38.4244,551793.60803611,0
+NFG.US,D,20200730,000000,37.896,38.5919,37.626,38.4145,506984.91907432,0
+NFG.US,D,20200731,000000,38.3406,38.4244,37.2101,37.6162,1816994.2652234,0
+NFG.US,D,20200803,000000,37.7571,38.1927,37.4052,38.0616,781358.74310661,0
+NFG.US,D,20200804,000000,37.9512,39.0472,37.9512,38.989,548651.25692622,0
+NFG.US,D,20200805,000000,39.0275,39.334,38.7131,39.0916,564429.9789507,0
+NFG.US,D,20200806,000000,39.0472,39.8435,38.7033,39.5646,735042.29381246,0
+NFG.US,D,20200807,000000,39.8701,41.7161,39.6514,40.9848,930455.54124732,0
+NFG.US,D,20200810,000000,41.1406,42.5785,41.0598,41.5131,792820.15677701,0
+NFG.US,D,20200811,000000,41.7526,41.9103,40.4546,40.6596,475963.20682583,0
+NFG.US,D,20200812,000000,41.3643,42.2917,41.1682,41.8265,495562.06185925,0
+NFG.US,D,20200813,000000,41.7812,41.7812,41.1317,41.2529,412750.91294604,0
+NFG.US,D,20200814,000000,41.0854,42.4307,40.8537,42.0226,666719.24031353,0
+NFG.US,D,20200817,000000,42.0226,42.0226,41.3269,41.4283,516323.69841413,0
+NFG.US,D,20200818,000000,41.4835,41.6284,41.1593,41.3455,287576.36605417,0
+NFG.US,D,20200819,000000,41.585,42.6988,41.2973,42.3657,817609.92827093,0
+NFG.US,D,20200820,000000,42.0138,42.4395,41.585,41.5949,482479.24777761,0
+NFG.US,D,20200821,000000,41.3643,41.5407,41.0104,41.1682,564268.65062443,0
+NFG.US,D,20200824,000000,41.1593,42.1518,41.0666,42.1152,347404.82365646,0
+NFG.US,D,20200825,000000,42.2444,42.2444,41.4372,41.9852,355609.23149454,0
+NFG.US,D,20200826,000000,41.661,42.0226,41.11,41.3731,342056.63744393,0
+NFG.US,D,20200827,000000,41.6038,42.0956,41.4658,41.791,458044.60153021,0
+NFG.US,D,20200828,000000,41.8739,42.5686,41.6708,42.4849,494950.23179168,0
+NFG.US,D,20200831,000000,42.4583,42.5509,42.2345,42.3193,616343.20212993,0
+NFG.US,D,20200901,000000,42.1232,42.1754,40.9563,41.0854,429741.1193829,0
+NFG.US,D,20200902,000000,40.975,42.0305,40.9651,41.651,556694.33643803,0
+NFG.US,D,20200903,000000,41.651,42.4395,41.5032,41.6422,558204.1260575,0
+NFG.US,D,20200904,000000,41.8551,42.0492,40.7985,40.975,514962.04675462,0
+NFG.US,D,20200908,000000,40.8173,40.975,39.5794,39.8701,562471.71687706,0
+NFG.US,D,20200909,000000,39.947,40.4171,39.545,40.1116,402171.22453055,0
+NFG.US,D,20200910,000000,40.15,40.1855,39.5646,39.5745,285383.72131784,0
+NFG.US,D,20200911,000000,39.7421,39.7421,39.0994,39.3981,301583.52042031,0
+NFG.US,D,20200914,000000,39.545,39.8051,39.3241,39.7322,419114.7573636,0
+NFG.US,D,20200915,000000,39.7873,39.9549,38.9161,39.0728,824434.4208654,0
+NFG.US,D,20200916,000000,39.064,39.7322,38.9526,39.4631,522098.03492247,0
+NFG.US,D,20200917,000000,39.1763,39.3241,38.7229,39.1941,506636.89633273,0
+NFG.US,D,20200918,000000,39.1763,39.3143,38.5534,38.9063,1045099.1026146,0
+NFG.US,D,20200921,000000,38.4806,38.4806,37.5984,38.0449,520105.27496773,0
+NFG.US,D,20200922,000000,38.0163,38.8412,37.8399,38.0616,637056.13579385,0
+NFG.US,D,20200923,000000,38.0912,38.2577,37.4308,37.6556,708382.53423475,0
+NFG.US,D,20200924,000000,37.4604,38.3041,37.1185,38.173,565242.70844344,0
+NFG.US,D,20200925,000000,38.1188,38.7673,37.9424,38.6934,496452.91890623,0
+NFG.US,D,20200928,000000,38.9714,39.3981,38.7575,39.056,411347.66090052,0
+NFG.US,D,20200929,000000,39.0522,39.0768,37.8507,38.5623,429967.38489712,0
+NFG.US,D,20200930,000000,38.5623,38.8255,37.5511,38.038,657147.09295459,0
+NFG.US,D,20201001,000000,37.9621,38.1977,37.2239,37.4476,656741.23553,0
+NFG.US,D,20201002,000000,37.1943,37.7571,36.9608,37.4762,623240.74906082,0
+NFG.US,D,20201005,000000,37.7473,38.5919,37.3451,38.4884,458302.32099483,0
+NFG.US,D,20201006,000000,38.6017,39.1004,38.3287,38.4884,452549.29200127,0
+NFG.US,D,20201007,000000,38.6471,38.8353,37.831,38.6648,436023.79231555,0
+NFG.US,D,20201008,000000,38.9566,39.3971,38.5446,39.3321,338280.13410813,0
+NFG.US,D,20201009,000000,39.7164,39.8287,38.993,39.3498,305213.91508327,0
+NFG.US,D,20201012,000000,39.3587,39.7312,39.0866,39.678,309662.11245677,0
+NFG.US,D,20201013,000000,39.6869,39.8839,39.3498,39.744,396992.48379279,0
+NFG.US,D,20201014,000000,39.744,39.9776,39.3587,39.5558,265299.86666203,0
+NFG.US,D,20201015,000000,39.3123,39.8091,39.0866,39.678,440716.51878737,0
+NFG.US,D,20201016,000000,39.6494,39.8287,38.9654,39.0324,475240.78061006,0
+NFG.US,D,20201019,000000,39.1822,39.4286,38.7407,38.7693,397014.80595114,0
+NFG.US,D,20201020,000000,39.1448,39.6218,38.7309,39.2945,402741.4542121,0
+NFG.US,D,20201021,000000,39.2945,39.6652,39.0689,39.2473,668286.864616,0
+NFG.US,D,20201022,000000,39.1733,40.5216,38.9004,40.428,559156.87636173,0
+NFG.US,D,20201023,000000,40.7365,40.8133,39.9224,40.2309,408919.61885791,0
+NFG.US,D,20201026,000000,39.9421,39.9421,39.2661,39.5854,446904.8298688,0
+NFG.US,D,20201027,000000,39.4069,39.6869,38.993,39.0128,559078.74880749,0
+NFG.US,D,20201028,000000,38.4224,38.7811,37.0721,37.1017,507521.66551834,0
+NFG.US,D,20201029,000000,36.8208,37.4574,35.8175,37.3067,688711.63950847,0
+NFG.US,D,20201030,000000,37.3353,37.7857,36.8425,37.4476,1809715.2123134,0
+NFG.US,D,20201102,000000,37.9069,38.1513,37.3264,37.8783,513010.88718591,0
+NFG.US,D,20201103,000000,38.3001,39.0689,38.3001,38.7407,534554.81392667,0
+NFG.US,D,20201104,000000,38.5248,39.2661,38.2735,38.2903,382511.49088344,0
+NFG.US,D,20201105,000000,38.451,39.0226,37.7571,37.8143,378961.25306185,0
+NFG.US,D,20201106,000000,37.8143,38.1878,35.4883,35.7702,542300.60287497,0
+NFG.US,D,20201109,000000,37.1943,37.6349,36.3616,36.5104,556982.49520948,0
+NFG.US,D,20201110,000000,36.8573,38.6845,36.5478,38.4982,614754.27031266,0
+NFG.US,D,20201111,000000,38.5062,39.1546,38.1218,39.1251,459199.26590317,0
+NFG.US,D,20201112,000000,38.7309,39.1004,37.8685,38.0656,435091.33488256,0
+NFG.US,D,20201113,000000,38.3849,39.3784,38.3001,39.2661,281470.24110123,0
+NFG.US,D,20201116,000000,39.7065,39.8741,39.1546,39.5656,654016.91756744,0
+NFG.US,D,20201117,000000,39.3222,40.2112,39.0955,39.9421,386731.3934556,0
+NFG.US,D,20201118,000000,40.1471,40.5029,39.1251,39.2473,384900.97647071,0
+NFG.US,D,20201119,000000,39.0226,39.1201,38.0282,38.8156,412190.8297001,0
+NFG.US,D,20201120,000000,38.6471,38.7969,38.2735,38.582,401883.06575909,0
+NFG.US,D,20201123,000000,38.7239,39.6583,38.5062,39.4158,276787.66106503,0
+NFG.US,D,20201124,000000,39.9776,40.7453,39.9204,40.4457,415622.354225,0
+NFG.US,D,20201125,000000,40.5314,40.563,39.7805,39.8928,266344.94953034,0
+NFG.US,D,20201127,000000,39.8091,39.8653,39.2029,39.3587,124061.48290492,0
+NFG.US,D,20201130,000000,39.2473,39.5262,38.5623,38.582,523383.58831485,0
+NFG.US,D,20201201,000000,38.9092,39.1822,37.7759,38.2163,434858.98150698,0
+NFG.US,D,20201202,000000,38.2263,38.5534,38.0823,38.2735,421951.70076148,0
+NFG.US,D,20201203,000000,38.0754,38.515,37.4762,38.4786,562164.27987794,0
+NFG.US,D,20201204,000000,38.5623,39.1911,38.5623,39.061,290094.71137375,0
+NFG.US,D,20201207,000000,38.8255,39.2759,38.6648,38.8629,395519.22134153,0
+NFG.US,D,20201208,000000,38.582,39.6583,38.582,39.4069,376631.6314447,0
+NFG.US,D,20201209,000000,39.5656,39.9224,39.2473,39.8387,316510.95649671,0
+NFG.US,D,20201210,000000,39.8287,40.5029,39.8287,40.4743,342756.74150135,0
+NFG.US,D,20201211,000000,40.2693,40.7099,40.2693,40.3994,340713.24936854,0
+NFG.US,D,20201214,000000,40.7365,41.2805,39.9125,39.9224,402245.29351053,0
+NFG.US,D,20201215,000000,40.016,40.9898,39.9421,40.8873,515225.85408061,0
+NFG.US,D,20201216,000000,41.0075,41.0075,40.3994,40.5966,400020.18018022,0
+NFG.US,D,20201217,000000,40.5029,41.1583,40.1934,40.428,473857.82143577,0
+NFG.US,D,20201218,000000,40.6064,40.9375,40.0634,40.1668,1372130.8982002,0
+NFG.US,D,20201221,000000,39.5754,39.8091,38.4224,38.9092,665595.01524741,0
+NFG.US,D,20201222,000000,38.9476,39.4818,38.6283,39.3587,438534.02048664,0
+NFG.US,D,20201223,000000,39.4917,40.2407,39.4069,39.4818,317720.41162199,0
+NFG.US,D,20201224,000000,39.604,39.604,39.1961,39.4917,176463.76428078,0
+NFG.US,D,20201228,000000,39.4158,39.5262,38.6185,39.0768,388940.27248893,0
+NFG.US,D,20201229,000000,39.0955,39.3035,38.4224,38.7693,417264.04750746,0
+NFG.US,D,20201230,000000,38.7919,39.4513,38.3189,38.7919,487867.00508904,0
+NFG.US,D,20201231,000000,38.7733,39.0856,38.4904,38.9624,373163.57975159,0
+NFG.US,D,20210104,000000,39.1537,39.2325,38.4608,39.0758,456767.16528632,0
+NFG.US,D,20210105,000000,39.3606,40.4595,39.0788,39.9668,663406.42908531,0
+NFG.US,D,20210106,000000,40.5078,41.8433,40.2615,41.7575,883022.98403556,0
+NFG.US,D,20210107,000000,41.9181,42.6958,41.586,41.7575,874195.58505074,0
+NFG.US,D,20210108,000000,41.9093,41.9665,40.8213,41.1602,623997.67315769,0
+NFG.US,D,20210111,000000,40.7729,41.6826,40.7345,41.3219,341316.96228762,0
+NFG.US,D,20210112,000000,41.6826,42.2789,41.3505,41.9093,440795.66098516,0
+NFG.US,D,20210113,000000,41.8807,42.4208,41.6058,41.6254,477807.82882059,0
+NFG.US,D,20210114,000000,41.9753,42.3075,41.5782,41.6826,722108.63233436,0
+NFG.US,D,20210115,000000,41.4549,42.3725,40.7532,41.9477,1355569.8859899,0
+NFG.US,D,20210119,000000,42.0315,42.0315,40.3511,40.5738,539494.09878393,0
+NFG.US,D,20210120,000000,40.4497,40.4842,39.7775,40.4221,490239.24173577,0
+NFG.US,D,20210121,000000,40.2901,40.4743,39.1537,39.3231,551983.34638211,0
+NFG.US,D,20210122,000000,39.0502,39.5222,38.8403,39.5036,523838.1486304,0
+NFG.US,D,20210125,000000,39.5036,40.0584,39.0856,39.8445,833279.06879077,0
+NFG.US,D,20210126,000000,40.1284,40.1284,38.7555,38.7733,512608.07369201,0
+NFG.US,D,20210127,000000,38.4234,38.8117,37.7039,38.443,590987.25952871,0
+NFG.US,D,20210128,000000,38.4904,39.2571,38.2341,38.3376,571501.02993062,0
+NFG.US,D,20210129,000000,38.517,38.987,37.903,38.1395,1189683.7808375,0
+NFG.US,D,20210201,000000,38.1592,39.0502,37.8931,38.6599,425838.80024548,0
+NFG.US,D,20210202,000000,39.0206,39.2079,38.4806,38.7181,392089.72610375,0
+NFG.US,D,20210203,000000,38.6599,38.8659,38.0922,38.4135,458191.72484663,0
+NFG.US,D,20210204,000000,38.5268,39.1537,38.1129,39.1438,575010.68200975,0
+NFG.US,D,20210205,000000,39.4464,40.697,39.3803,39.9854,450804.10507554,0
+NFG.US,D,20210208,000000,40.1086,40.9434,40.0052,40.9247,442128.90262493,0
+NFG.US,D,20210209,000000,41.115,41.1326,40.5167,40.6596,305830.81836864,0
+NFG.US,D,20210210,000000,40.9622,41.654,40.7345,41.4549,363634.04742223,0
+NFG.US,D,20210211,000000,41.6156,42.0798,41.0518,41.654,448485.64453757,0
+NFG.US,D,20210212,000000,41.5692,41.8235,41.1888,41.6738,443261.24483955,0
+NFG.US,D,20210216,000000,42.0611,43.2063,41.8905,42.9609,571494.94206924,0
+NFG.US,D,20210217,000000,43.1314,44.3634,43.0841,44.183,800826.7091206,0
+NFG.US,D,20210218,000000,44.116,44.3929,42.7717,42.8279,542015.48803419,0
+NFG.US,D,20210219,000000,42.7628,43.4635,42.7628,43.0654,304698.47615404,0
+NFG.US,D,20210222,000000,42.9511,43.3877,42.5726,42.6208,372761.78090124,0
+NFG.US,D,20210223,000000,42.9983,43.7,42.478,43.4163,392053.19893554,0
+NFG.US,D,20210224,000000,43.6616,44.3437,43.2546,43.6064,556935.82160566,0
+NFG.US,D,20210225,000000,43.8233,44.5526,43.6616,44.1357,487743.21857454,0
+NFG.US,D,20210226,000000,44.1071,44.183,43.0181,43.0476,758352.71499375,0
+NFG.US,D,20210301,000000,43.4734,43.8933,43.3778,43.4635,383360.74754439,0
+NFG.US,D,20210302,000000,43.3689,43.8981,43.0181,43.7296,276259.0317695,0
+NFG.US,D,20210303,000000,44.0509,45.0641,43.634,44.666,349724.29883799,0
+NFG.US,D,20210304,000000,44.9883,46.1059,44.666,44.8374,525344.89431919,0
+NFG.US,D,20210305,000000,45.4613,46.5129,45.2346,46.4656,423572.08652915,0
+NFG.US,D,20210308,000000,46.8746,47.2806,45.7836,47.0825,483369.09018103,0
+NFG.US,D,20210309,000000,46.8352,47.2048,45.6791,45.7658,432699.82000817,0
+NFG.US,D,20210310,000000,45.7176,47.0727,45.6614,46.912,323145.71074519,0
+NFG.US,D,20210311,000000,46.5789,47.1673,46.2517,46.4193,434170.03852874,0
+NFG.US,D,20210312,000000,46.6558,47.2422,46.504,47.0915,405928.44963869,0
+NFG.US,D,20210315,000000,47.0155,47.3004,46.4094,47.2708,414054.72992253,0
+NFG.US,D,20210316,000000,46.9022,47.3466,46.5601,46.9485,358098.15215083,0
+NFG.US,D,20210317,000000,46.9022,47.0343,46.0151,46.2862,456525.68011868,0
+NFG.US,D,20210318,000000,46.0585,46.6459,45.9166,46.4755,507081.31021266,0
+NFG.US,D,20210319,000000,46.7021,46.9781,46.2714,46.6637,882227.50348337,0
+NFG.US,D,20210322,000000,46.2014,46.5601,45.7658,46.0881,273620.95850967,0
+NFG.US,D,20210323,000000,45.5657,46.2468,45.3282,45.5095,332552.47120362,0
+NFG.US,D,20210324,000000,45.7471,46.7711,45.4711,46.229,232973.32279348,0
+NFG.US,D,20210325,000000,46.3256,47.5457,46.097,47.461,531035.01541193,0
+NFG.US,D,20210326,000000,47.6689,47.935,47.2806,47.8582,408385.91634458,0
+NFG.US,D,20210329,000000,47.8582,48.4358,47.6551,48.1243,392945.07062608,0
+NFG.US,D,20210330,000000,48.0041,48.418,47.327,47.9952,298822.67528955,0
+NFG.US,D,20210331,000000,47.7842,48.1667,47.6029,47.7754,352861.57673007,0
+NFG.US,D,20210401,000000,47.6985,48.0327,47.1348,47.8237,319524.44787429,0
+NFG.US,D,20210405,000000,47.8237,48.3293,47.6413,48.0228,387319.88672126,0
+NFG.US,D,20210406,000000,47.9568,48.1755,47.6118,47.938,282953.64998811,0
+NFG.US,D,20210407,000000,48.0327,48.5501,47.8986,48.3293,261675.55986044,0
+NFG.US,D,20210408,000000,48.2632,48.5303,47.3832,47.9282,362428.6508712,0
+NFG.US,D,20210409,000000,47.7942,48.0139,47.3546,47.5842,266333.78845117,0
+NFG.US,D,20210412,000000,47.871,48.0809,47.4886,47.5842,233064.64071402,0
+NFG.US,D,20210413,000000,47.3644,47.8612,47.0391,47.6315,310687.91709742,0
+NFG.US,D,20210414,000000,47.8512,48.2248,47.6413,48.0711,309312.06042806,0
+NFG.US,D,20210415,000000,48.0612,48.6349,47.7754,48.6161,373930.65028406,0
+NFG.US,D,20210416,000000,48.6447,48.7688,48.3736,48.5402,253738.00327904,0
+NFG.US,D,20210419,000000,48.6643,48.7688,48.282,48.5303,345084.33383137,0
+NFG.US,D,20210420,000000,48.482,48.7876,48.1105,48.7028,224038.37159115,0
+NFG.US,D,20210421,000000,48.5116,49.1138,48.348,48.827,366686.09525514,0
+NFG.US,D,20210422,000000,48.9019,49.0221,48.1805,48.7688,254486.8102274,0
+NFG.US,D,20210423,000000,48.7688,49.1985,48.4968,49.1039,453022.11590092,0
+NFG.US,D,20210426,000000,49.1413,49.2469,48.1755,48.2337,335910.94139209,0
+NFG.US,D,20210427,000000,48.2248,48.4624,47.8237,47.9568,418214.76852457,0
+NFG.US,D,20210428,000000,48.0228,48.482,47.9518,47.9952,301587.57899456,0
+NFG.US,D,20210429,000000,48.3678,48.5501,48.0041,48.0327,276244.82675965,0
+NFG.US,D,20210430,000000,48.0327,48.2248,47.2116,47.46,1065804.9337736,0
+NFG.US,D,20210503,000000,47.6798,48.7393,47.3447,48.3678,564994.12077088,0
+NFG.US,D,20210504,000000,48.5205,48.7117,48.0809,48.2248,287960.91596397,0
+NFG.US,D,20210505,000000,48.1667,48.3096,47.9183,48.282,283416.32745213,0
+NFG.US,D,20210506,000000,48.2435,49.1227,47.9568,48.9699,464132.46289905,0
+NFG.US,D,20210507,000000,49.1709,50.461,48.2534,50.2591,435216.13604061,0
+NFG.US,D,20210510,000000,50.4226,50.9666,49.983,50.537,380896.17833358,0
+NFG.US,D,20210511,000000,50.4512,50.6887,49.8974,50.2127,399457.05300361,0
+NFG.US,D,20210512,000000,50.3369,50.6237,49.0941,49.1039,315488.19578675,0
+NFG.US,D,20210513,000000,48.8832,50.1545,48.7974,49.9062,369814.24135516,0
+NFG.US,D,20210514,000000,50.1161,50.537,49.8688,50.0018,323773.77510974,0
+NFG.US,D,20210517,000000,49.915,50.1743,49.6579,49.7643,274834.4722092,0
+NFG.US,D,20210518,000000,49.7445,50.125,49.5809,49.715,323152.81325012,0
+NFG.US,D,20210519,000000,49.4282,49.5149,48.9019,49.4568,209782.62955245,0
+NFG.US,D,20210520,000000,49.2754,49.6194,49.0843,49.305,276325.99824456,0
+NFG.US,D,20210521,000000,49.5622,49.8106,49.0843,49.5346,394900.28876903,0
+NFG.US,D,20210524,000000,49.8195,50.3083,49.7101,50.1349,270396.42127131,0
+NFG.US,D,20210525,000000,50.1447,50.1447,48.7974,48.8832,235195.39219311,0
+NFG.US,D,20210526,000000,49.0359,49.5425,48.7393,49.5051,172034.84513495,0
+NFG.US,D,20210527,000000,49.7445,49.8638,49.1138,49.1315,282574.17329611,0
+NFG.US,D,20210528,000000,49.3908,49.6105,49.1513,49.5908,155041.59476739,0
+NFG.US,D,20210601,000000,49.8195,50.6335,49.6489,50.6237,320053.07716982,0
+NFG.US,D,20210602,000000,50.6523,51.1677,50.1645,50.7577,409721.18727147,0
+NFG.US,D,20210603,000000,50.7765,51.426,50.2591,51.2535,276996.67763869,0
+NFG.US,D,20210604,000000,51.1963,51.492,51.1106,51.2437,291746.55109183,0
+NFG.US,D,20210607,000000,51.4555,51.5797,50.9144,51.5314,187218.9860324,0
+NFG.US,D,20210608,000000,51.7501,51.8842,51.0623,51.7797,364672.02778561,0
+NFG.US,D,20210609,000000,51.7995,52.4952,51.694,52.1346,288603.18533838,0
+NFG.US,D,20210610,000000,52.4677,52.7062,52.0656,52.4007,257535.81412963,0
+NFG.US,D,20210611,000000,52.5732,52.7733,52.3139,52.7347,185921.25691727,0
+NFG.US,D,20210614,000000,52.5642,52.5918,51.3402,51.9039,421541.78476264,0
+NFG.US,D,20210615,000000,51.9808,52.4766,51.5797,52.3238,365398.51257563,0
+NFG.US,D,20210616,000000,52.2863,52.2863,51.3303,51.6556,319425.01280527,0
+NFG.US,D,20210617,000000,51.3875,51.7729,50.6138,50.6985,298665.40553752,0
+NFG.US,D,20210618,000000,50.3468,50.3468,49.1611,49.1897,602880.9113563,0
+NFG.US,D,20210621,000000,49.4568,50.2985,49.4568,50.1545,277721.13314158,0
+NFG.US,D,20210622,000000,50.0787,50.2787,49.5622,50.0304,275191.62674283,0
+NFG.US,D,20210623,000000,50.1841,50.1841,49.7051,49.8776,205128.45953597,0
+NFG.US,D,20210624,000000,50.0787,50.3468,49.4666,50.3468,223711.65636435,0
+NFG.US,D,20210625,000000,50.3182,51.5314,50.1063,51.4822,707777.80667211,0
+NFG.US,D,20210628,000000,51.5314,51.5314,50.4896,50.8523,453107.34596008,0
+NFG.US,D,20210629,000000,51.1943,51.4654,49.8352,49.855,322782.46835018,0
+NFG.US,D,20210630,000000,49.7495,50.462,49.7495,50.3645,398236.43679916,0
+NFG.US,D,20210701,000000,50.6829,51.2811,50.462,50.8868,346478.45408484,0
+NFG.US,D,20210702,000000,50.877,50.877,50.0186,50.5586,319622.86829975,0
+NFG.US,D,20210706,000000,50.5014,50.5014,49.5366,50.0186,287761.03118236,0
+NFG.US,D,20210707,000000,49.7593,50.3182,49.5849,50.2029,269517.73994707,0
+NFG.US,D,20210708,000000,49.6805,50.5774,49.5751,50.2029,390041.16075313,0
+NFG.US,D,20210709,000000,50.6453,50.7419,49.9131,50.2886,539396.69300203,0
+NFG.US,D,20210712,000000,50.0668,51.012,49.8195,50.4434,397488.64449436,0
+NFG.US,D,20210713,000000,50.2985,50.5192,49.7495,49.7593,332234.88776887,0
+NFG.US,D,20210714,000000,50.1043,50.2206,49.5849,49.8067,458007.05971844,0
+NFG.US,D,20210715,000000,49.5947,49.6332,49.0251,49.4598,459686.29481268,0
+NFG.US,D,20210716,000000,49.6431,50.1535,48.8526,48.968,435885.80079119,0
+NFG.US,D,20210719,000000,48.5441,48.8714,47.3861,48.0228,495429.1435527,0
+NFG.US,D,20210720,000000,48.1391,49.1513,47.9843,48.8802,513116.4101163,0
+NFG.US,D,20210721,000000,49.1799,49.5652,48.9,48.9196,262566.41690742,0
+NFG.US,D,20210722,000000,48.7846,48.968,48.2554,48.6397,307151.88428568,0
+NFG.US,D,20210723,000000,48.8142,49.4016,48.2928,49.2961,284826.68200258,0
+NFG.US,D,20210726,000000,49.5179,49.9416,49.3632,49.7672,448591.16746796,0
+NFG.US,D,20210727,000000,49.7495,50.9342,49.1227,50.5291,446591.30500829,0
+NFG.US,D,20210728,000000,50.5774,50.8376,49.8155,50.1339,309230.88894315,0
+NFG.US,D,20210729,000000,50.4138,50.4916,49.9604,50.3468,594355.8761528,0
+NFG.US,D,20210730,000000,50.0865,50.328,49.2863,49.5751,2268889.1121275,0
+NFG.US,D,20210802,000000,49.9988,51.012,49.5553,49.5751,272525.14346328,0
+NFG.US,D,20210803,000000,49.4883,50.3842,49.1483,50.2689,353679.37944061,0
+NFG.US,D,20210804,000000,49.9801,50.3083,49.4302,49.9702,496322.0298868,0
+NFG.US,D,20210805,000000,50.1831,50.3566,49.7672,50.0954,278118.87341768,0
+NFG.US,D,20210806,000000,51.0889,51.5708,50.4966,51.1559,374128.50577854,0
+NFG.US,D,20210809,000000,50.808,51.2613,50.2029,51.0889,265403.3603053,0
+NFG.US,D,20210810,000000,51.1559,51.2189,50.4522,50.944,245725.36307408,0
+NFG.US,D,20210811,000000,50.944,51.628,50.5971,51.5708,196887.52452967,0
+NFG.US,D,20210812,000000,51.4161,51.4732,50.8376,51.0406,147002.57382984,0
+NFG.US,D,20210813,000000,51.2712,51.3007,50.6641,50.8474,319591.41434935,0
+NFG.US,D,20210816,000000,50.6267,51.1461,50.1929,50.2029,288463.1645269,0
+NFG.US,D,20210817,000000,49.9131,50.3369,49.7672,50.3182,327987.58982055,0
+NFG.US,D,20210818,000000,50.2127,50.2985,49.2183,49.2764,193124.21156017,0
+NFG.US,D,20210819,000000,49.0744,49.306,48.2554,48.5639,217133.72215532,0
+NFG.US,D,20210820,000000,48.3706,48.8714,48.2455,48.8043,296494.06831597,0
+NFG.US,D,20210823,000000,48.9965,49.1513,48.6063,48.8615,185623.96635376,0
+NFG.US,D,20210824,000000,49.0349,49.0349,48.5244,48.5816,188547.15445436,0
+NFG.US,D,20210825,000000,48.9,49.3533,48.3904,49.0833,216278.377633,0
+NFG.US,D,20210826,000000,49.1413,49.2084,48.5244,48.5639,232707.48618037,0
+NFG.US,D,20210827,000000,48.9295,49.5751,48.9295,49.4598,247627.81975185,0
+NFG.US,D,20210830,000000,49.4686,50.0235,49.4598,49.7495,186450.90085637,0
+NFG.US,D,20210831,000000,49.6805,50.0668,49.5849,49.9416,254813.5254542,0
+NFG.US,D,20210901,000000,50.0767,50.4916,49.7298,50.2295,188972.29010662,0
+NFG.US,D,20210902,000000,50.1339,50.6729,49.99,50.5291,271830.11262367,0
+NFG.US,D,20210903,000000,50.5291,50.8376,50.1743,50.6168,249150.79973762,0
+NFG.US,D,20210907,000000,50.5014,50.5014,49.7199,49.7298,251321.12231561,0
+NFG.US,D,20210908,000000,49.7199,50.7666,49.4784,50.5488,242598.23161762,0
+NFG.US,D,20210909,000000,50.4039,50.5537,50.058,50.2491,284353.85810293,0
+NFG.US,D,20210910,000000,50.3744,50.4384,49.8836,49.9988,314642.99770004,0
+NFG.US,D,20210913,000000,50.472,51.1273,49.4016,49.7101,428679.80221761,0
+NFG.US,D,20210914,000000,50.0087,50.2206,48.7087,48.8615,271152.3307246,0
+NFG.US,D,20210915,000000,49.1611,51.0208,49.0014,50.8573,596368.92897877,0
+NFG.US,D,20210916,000000,50.8474,50.8868,49.7968,50.0668,347996.3608528,0
+NFG.US,D,20210917,000000,50.1733,50.2591,49.2764,49.3434,953280.96280623,0
+NFG.US,D,20210920,000000,48.8142,49.4272,48.4466,48.7551,413189.23896459,0
+NFG.US,D,20210921,000000,49.1611,49.5179,48.5057,48.5057,221534.23128143,0
+NFG.US,D,20210922,000000,48.8802,49.5947,48.8142,48.9965,307868.22264008,0
+NFG.US,D,20210923,000000,49.2961,49.8648,49.1631,49.4114,226753.55776165,0
+NFG.US,D,20210924,000000,49.4302,50.1339,49.2666,49.9318,253912.52197161,0
+NFG.US,D,20210927,000000,50.6927,52.7171,50.5586,52.2843,473083.64839837,0
+NFG.US,D,20210928,000000,52.5248,53.064,51.8547,52.3219,402809.43533072,0
+NFG.US,D,20210929,000000,52.109,52.517,51.554,51.9335,504388.44620051,0
+NFG.US,D,20210930,000000,52.0301,52.3219,50.9608,51.0583,380685.13247279,0
+NFG.US,D,20211001,000000,51.1943,52.7407,50.9223,52.5938,472498.1990634,0
+NFG.US,D,20211004,000000,52.8865,54.4615,52.6924,54.1599,488535.65519605,0
+NFG.US,D,20211005,000000,54.5285,54.6921,53.5764,54.1698,499167.09043317,0
+NFG.US,D,20211006,000000,53.7125,54.4023,53.1241,54.3925,336957.03890397,0
+NFG.US,D,20211007,000000,54.4221,55.1514,54.219,54.9178,283347.33168996,0
+NFG.US,D,20211008,000000,55.2194,55.9585,54.8991,55.2096,225303.63211231,0
+NFG.US,D,20211011,000000,55.3849,56.0256,54.9089,54.9178,285780.44695037,0
+NFG.US,D,20211012,000000,54.7138,55.6274,54.3255,55.3259,278138.15164535,0
+NFG.US,D,20211013,000000,55.1416,55.3653,54.7236,55.2973,167279.21076233,0
+NFG.US,D,20211014,000000,56.1044,56.4159,55.6176,55.8995,418167.08027718,0
+NFG.US,D,20211015,000000,56.1044,56.9017,55.7999,56.1814,397510.96665271,0
+NFG.US,D,20211018,000000,56.065,56.337,55.7437,55.9487,302445.96744757,0
+NFG.US,D,20211019,000000,56.0354,56.1438,55.4431,56.0354,285772.32980187,0
+NFG.US,D,20211020,000000,55.8895,57.2122,55.6668,56.8525,301320.7277379,0
+NFG.US,D,20211021,000000,56.5617,56.746,56.065,56.1814,264575.41115914,0
+NFG.US,D,20211022,000000,56.2986,56.7066,56.0699,56.5706,175828.5974113,0
+NFG.US,D,20211025,000000,56.8821,57.7572,56.5805,57.5138,323122.37394328,0
+NFG.US,D,20211026,000000,57.4753,57.8341,56.9501,56.9599,262700.34985753,0
+NFG.US,D,20211027,000000,57.3295,57.3295,56.0256,56.1626,275053.63521847,0
+NFG.US,D,20211028,000000,55.9389,56.5903,55.9389,56.4445,231608.6272033,0
+NFG.US,D,20211029,000000,56.337,56.542,55.7881,55.8324,760176.02947372,0
+NFG.US,D,20211101,000000,56.1714,57.232,55.5693,57.1639,564423.89108934,0
+NFG.US,D,20211102,000000,57.3581,57.3581,55.5604,56.5322,313485.28939641,0
+NFG.US,D,20211103,000000,56.2503,56.7559,55.8797,56.0946,399847.69077478,0
+NFG.US,D,20211104,000000,56.3084,56.5125,55.5604,56.134,675299.06626935,0
+NFG.US,D,20211105,000000,56.134,57.7276,55.8895,57.6686,604949.76957814,0
+NFG.US,D,20211108,000000,58.1456,58.5249,57.3679,57.8046,371276.34272724,0
+NFG.US,D,20211109,000000,57.7474,57.9031,57.2034,57.6409,327495.48769323,0
+NFG.US,D,20211110,000000,57.4951,58.321,56.9983,57.2704,494290.71347673,0
+NFG.US,D,20211111,000000,57.222,58.7772,57.222,58.6314,397478.49805873,0
+NFG.US,D,20211112,000000,58.5733,59.415,58.0874,58.5249,1054366.8569051,0
+NFG.US,D,20211115,000000,58.6127,59.1952,58.3259,58.9429,334490.44040603,0
+NFG.US,D,20211116,000000,59.0405,59.0405,58.4274,58.8167,382010.25696407,0
+NFG.US,D,20211117,000000,58.5053,59.205,58.3988,58.5831,295469.27831888,0
+NFG.US,D,20211118,000000,58.8946,59.0828,57.5719,57.8242,284724.20300287,0
+NFG.US,D,20211119,000000,57.3778,57.7376,56.9697,57.3098,471379.0472151,0
+NFG.US,D,20211122,000000,57.2802,58.9823,57.2802,58.2146,329143.26883706,0
+NFG.US,D,20211123,000000,58.3979,59.7984,58.3791,59.6525,323307.03907146,0
+NFG.US,D,20211124,000000,59.682,60.2754,59.5609,60.1482,260576.70088337,0
+NFG.US,D,20211126,000000,58.9626,59.1557,57.8046,58.5053,285220.36370443,0
+NFG.US,D,20211129,000000,58.6314,59.0493,58.0785,58.0874,809320.29037369,0
+NFG.US,D,20211130,000000,57.5523,57.6311,56.0946,56.201,1070021.7924151,0
+NFG.US,D,20211201,000000,57.0959,58.8167,56.4159,56.4445,580408.58575678,0
+NFG.US,D,20211202,000000,56.7559,58.933,56.7559,58.5437,608062.69602475,0
+NFG.US,D,20211203,000000,59.0011,59.138,58.1948,58.8552,403161.51664654,0
+NFG.US,D,20211206,000000,59.6426,60.712,59.5263,59.9344,360974.66664761,0
+NFG.US,D,20211207,000000,60.2754,61.1791,59.7984,60.1097,467877.51228445,0
+NFG.US,D,20211208,000000,60.294,60.912,60.2655,60.7996,331708.28776046,0
+NFG.US,D,20211209,000000,60.5178,61.2185,59.7984,60.3326,461164.63048174,0
+NFG.US,D,20211210,000000,60.9554,60.9554,59.9048,60.3236,489763.37390543,0
+NFG.US,D,20211213,000000,59.9738,60.5079,59.6426,59.9639,583863.4470836,0
+NFG.US,D,20211214,000000,59.9245,61.188,59.6525,60.8972,651177.94488244,0
+NFG.US,D,20211215,000000,61.1111,61.5675,59.9639,61.3832,427275.53552853,0
+NFG.US,D,20211216,000000,61.2954,61.6739,60.2842,60.5473,340305.36265683,0
+NFG.US,D,20211217,000000,60.5661,61.4413,59.8378,60.3522,2047693.7717956,0
+NFG.US,D,20211220,000000,60.0319,60.712,58.9429,60.6439,361677.81463571,0
+NFG.US,D,20211221,000000,60.9938,61.6265,60.5957,60.9741,308440.48160876,0
+NFG.US,D,20211222,000000,61.2757,61.528,60.6735,61.3052,239603.00382415,0
+NFG.US,D,20211223,000000,61.2757,61.8109,61.2087,61.3546,259734.54672735,0
+NFG.US,D,20211227,000000,61.6739,62.1125,60.78,62.1026,255719.60215459,0
+NFG.US,D,20211228,000000,62.0927,62.9186,62.0927,62.3549,251614.35430487,0
+NFG.US,D,20211229,000000,62.5106,62.8506,61.8198,62.6959,247290.95808943,0
+NFG.US,D,20211230,000000,62.8862,63.0724,62.1617,62.4358,242556.6312316,0
+NFG.US,D,20211231,000000,62.554,62.9256,62.2011,62.6023,170765.52603954,0
+NFG.US,D,20220103,000000,62.5047,62.8181,61.8286,62.622,355337.30702006,0
+NFG.US,D,20220104,000000,62.8576,64.5704,62.8576,63.6105,393565.01784213,0
+NFG.US,D,20220105,000000,63.914,64.5704,63.2291,63.2784,479942.63887393,0
+NFG.US,D,20220106,000000,63.8658,63.8658,62.4554,62.7787,380073.30240522,0
+NFG.US,D,20220107,000000,62.7885,63.7573,62.0445,63.4636,583926.35498441,0
+NFG.US,D,20220110,000000,63.4636,63.5918,61.1585,61.4472,599983.08934473,0
+NFG.US,D,20220111,000000,61.7803,62.1421,60.8006,62.1321,510319.03781733,0
+NFG.US,D,20220112,000000,62.3283,62.5629,61.4669,61.9568,347813.72501173,0
+NFG.US,D,20220113,000000,61.4768,62.2504,61.0657,61.2708,303872.556295,0
+NFG.US,D,20220114,000000,61.2708,62.7491,60.8006,62.6319,420592.0783891,0
+NFG.US,D,20220118,000000,62.6615,62.6909,61.1043,61.7902,279324.26996871,0
+NFG.US,D,20220119,000000,62.1036,62.1036,59.8998,59.9787,503371.77335191,0
+NFG.US,D,20220120,000000,59.7826,60.4291,59.0287,59.0976,407617.83116854,0
+NFG.US,D,20220121,000000,58.9507,59.137,57.4429,57.8932,497792.24840737,0
+NFG.US,D,20220124,000000,57.8932,59.1656,57.2772,58.9212,671256.72632044,0
+NFG.US,D,20220125,000000,58.4215,58.8334,57.5995,58.314,738349.01717931,0
+NFG.US,D,20220126,000000,58.5585,59.4593,57.5404,58.1574,592509.22487092,0
+NFG.US,D,20220127,000000,58.8236,59.3322,58.0499,58.5103,479398.78992498,0
+NFG.US,D,20220128,000000,58.6669,59.0779,57.6774,58.8424,543234.07495152,0
+NFG.US,D,20220131,000000,58.5299,59.6407,58.1081,59.4593,1873494.691944,0
+NFG.US,D,20220201,000000,59.1173,61.0263,59.1173,60.8106,556452.8512704,0
+NFG.US,D,20220202,000000,60.8106,61.1831,60.1699,60.9968,547658.93552311,0
+NFG.US,D,20220203,000000,60.3306,60.6005,59.4987,60.1748,639442.57745043,0
+NFG.US,D,20220204,000000,60.3404,61.5063,57.8144,57.9711,973096.95156181,0
+NFG.US,D,20220207,000000,58.1278,58.8334,57.5059,58.2746,586187.99548294,0
+NFG.US,D,20220208,000000,58.8039,58.8236,57.0604,58.5881,592195.70001042,0
+NFG.US,D,20220209,000000,58.3436,59.5775,58.3436,59.0385,405215.15521497,0
+NFG.US,D,20220210,000000,58.6669,59.6653,58.2993,58.9705,523974.11086763,0
+NFG.US,D,20220211,000000,59.3026,60.3848,59.2346,60.1551,617494.8225722,0
+NFG.US,D,20220214,000000,60.0467,60.0467,58.725,59.6653,845705.40848813,0
+NFG.US,D,20220215,000000,59.6653,60.3798,59.5775,59.89,384652.38879815,0
+NFG.US,D,20220216,000000,60.1157,60.7524,59.5381,59.8122,396525.74775451,0
+NFG.US,D,20220217,000000,59.8122,60.233,59.2928,59.7146,414287.0832981,0
+NFG.US,D,20220218,000000,59.5481,59.7343,57.9327,58.4313,627711.26859268,0
+NFG.US,D,20220222,000000,59.137,59.3618,57.6676,57.9514,408402.15064156,0
+NFG.US,D,20220223,000000,58.4707,59.0089,57.9031,58.0007,433290.34256094,0
+NFG.US,D,20220224,000000,58.2362,58.5397,56.9047,58.2746,545815.32817191,0
+NFG.US,D,20220225,000000,58.7546,60.297,58.6669,60.1453,393585.31071336,0
+NFG.US,D,20220228,000000,59.4012,61.0747,59.4012,60.9376,626456.15450713,0
+NFG.US,D,20220301,000000,61.2708,62.1223,60.9771,61.5743,844831.8003817,0
+NFG.US,D,20220302,000000,61.937,63.5622,61.7507,62.9846,449911.21874144,0
+NFG.US,D,20220303,000000,62.6417,63.7287,62.4554,62.9846,541684.71423315,0
+NFG.US,D,20220304,000000,62.9748,64.394,62.7689,64.0225,699732.69787318,0
+NFG.US,D,20220307,000000,64.1003,65.8339,63.6401,65.3343,757629.27413443,0
+NFG.US,D,20220308,000000,66.1661,66.1661,63.5721,64.1979,604368.37881742,0
+NFG.US,D,20220309,000000,64.6877,65.2949,64.2669,64.7173,558824.07327357,0
+NFG.US,D,20220310,000000,64.8346,66.2933,64.7271,66.1365,435288.17573348,0
+NFG.US,D,20220311,000000,66.2252,66.7732,65.2555,65.491,406405.33211258,0
+NFG.US,D,20220314,000000,65.4614,66.0981,62.5924,63.4055,671865.51245732,0
+NFG.US,D,20220315,000000,62.8664,64.9332,62.7836,64.9233,568597.12005767,0
+NFG.US,D,20220316,000000,64.7371,65.8921,64.4433,65.7945,766900.0723556,0
+NFG.US,D,20220317,000000,65.8921,66.3031,65.011,65.2849,452564.51165469,0
+NFG.US,D,20220318,000000,64.9233,65.1874,64.3063,64.8247,1389931.8048428,0
+NFG.US,D,20220321,000000,65.2751,66.0784,64.8297,64.9716,622126.67043032,0
+NFG.US,D,20220322,000000,64.9036,64.9036,63.0625,63.9535,748149.45933958,0
+NFG.US,D,20220323,000000,63.924,64.8543,63.445,63.8855,312524.42194368,0
+NFG.US,D,20220324,000000,64.0422,64.8592,63.445,64.1496,357958.13133935,0
+NFG.US,D,20220325,000000,64.2471,67.2433,64.2471,67.1556,598438.80184417,0
+NFG.US,D,20220328,000000,66.8225,68.5157,66.5386,67.8307,1335031.4710186,0
+NFG.US,D,20220329,000000,67.4197,67.8011,66.6953,67.6937,477496.33324722,0
+NFG.US,D,20220330,000000,67.8267,68.2801,67.265,68.2308,471964.49655007,0
+NFG.US,D,20220331,000000,67.7972,68.9996,67.6888,67.7085,477957.99606769,0
+NFG.US,D,20220401,000000,68.014,70.0739,67.8596,69.9359,860713.00140588,0
+NFG.US,D,20220404,000000,69.9951,70.1724,67.5804,67.9746,568632.63258232,0
+NFG.US,D,20220405,000000,68.7236,69.1672,68.0732,68.3393,493982.26183404,0
+NFG.US,D,20220406,000000,68.8123,69.5417,68.2703,69.0686,554809.12870081,0
+NFG.US,D,20220407,000000,69.3643,69.66,68.4131,69.2657,447188.930066,0
+NFG.US,D,20220408,000000,69.3248,69.5712,68.5856,69.2657,681727.84787484,0
+NFG.US,D,20220411,000000,69.4529,69.6106,67.7479,69.0982,546764.01990189,0
+NFG.US,D,20220412,000000,69.5219,70.4287,68.3393,68.4674,557994.09484027,0
+NFG.US,D,20220413,000000,68.9897,69.6304,67.4917,68.7828,422945.03680815,0
+NFG.US,D,20220414,000000,69.0587,70.5667,68.8222,70.4977,662978.24950237,0
+NFG.US,D,20220418,000000,70.8722,72.183,70.7144,72.1534,586869.83595625,0
+NFG.US,D,20220419,000000,71.976,73.2459,71.9465,72.3702,494911.67533635,0
+NFG.US,D,20220420,000000,72.932,72.932,72.0451,72.39,567553.05183292,0
+NFG.US,D,20220421,000000,72.2816,73.1193,71.2762,71.6113,628321.06937313,0
+NFG.US,D,20220422,000000,71.7,72.0549,70.6603,71.0496,437438.20544024,0
+NFG.US,D,20220425,000000,70.5864,70.5962,68.3393,70.4583,694168.39258207,0
+NFG.US,D,20220426,000000,70.5765,70.685,69.2953,69.3248,532635.10830836,0
+NFG.US,D,20220427,000000,69.6994,70.2907,68.3393,69.3051,596249.20103851,0
+NFG.US,D,20220428,000000,69.729,70.5568,68.3393,70.2512,602941.78996998,0
+NFG.US,D,20220429,000000,70.4583,70.7194,68.9749,69.1178,2463842.726029,0
+NFG.US,D,20220502,000000,69.4234,70.1034,67.3537,68.6546,764522.76249108,0
+NFG.US,D,20220503,000000,68.9207,70.8919,68.9207,70.3301,577255.07356772,0
+NFG.US,D,20220504,000000,70.9609,72.4195,70.1626,72.183,555731.43969819,0
+NFG.US,D,20220505,000000,72.1239,72.1978,69.65,70.2808,481830.89054183,0
+NFG.US,D,20220506,000000,69.2756,70.3597,67.61,68.9701,616725.7227526,0
+NFG.US,D,20220509,000000,68.2999,68.6546,65.9739,66.2893,645374.18371081,0
+NFG.US,D,20220510,000000,66.654,67.812,65.018,65.4812,612708.74889274,0
+NFG.US,D,20220511,000000,66.3681,67.9451,65.5698,66.6046,663209.58823439,0
+NFG.US,D,20220512,000000,66.3681,66.654,64.9932,66.6046,465260.7465394,0
+NFG.US,D,20220513,000000,66.7623,66.9841,65.6191,66.2597,436547.34839327,0
+NFG.US,D,20220516,000000,66.654,67.4129,66.107,66.8117,513767.81128278,0
+NFG.US,D,20220517,000000,67.058,68.1126,65.624,68.0239,507332.9418159,0
+NFG.US,D,20220518,000000,68.7335,68.8222,66.7821,67.4325,543499.91156463,0
+NFG.US,D,20220519,000000,66.5356,68.1028,66.1316,67.9352,565526.80864066,0
+NFG.US,D,20220520,000000,68.0633,68.1126,66.5258,67.9549,500716.45115154,0
+NFG.US,D,20220523,000000,68.6448,69.8275,68.0774,69.5318,536749.48795014,0
+NFG.US,D,20220524,000000,69.5023,70.5075,68.6152,70.2808,485075.72065143,0
+NFG.US,D,20220525,000000,70.5667,70.9411,69.9655,70.9116,754062.80201585,0
+NFG.US,D,20220526,000000,71.6212,71.9859,70.9905,71.5128,324447.49843456,0
+NFG.US,D,20220527,000000,71.0397,73.1981,70.9905,73.1981,469418.75585432,0
+NFG.US,D,20220531,000000,73.8092,74.0359,72.0351,72.4688,771507.56876826,0
+NFG.US,D,20220601,000000,72.9123,73.0109,71.6606,72.1041,514608.95079523,0
+NFG.US,D,20220602,000000,72.1337,72.6167,71.6409,72.4688,540096.79705945,0
+NFG.US,D,20220603,000000,72.3702,72.6955,72.0253,72.5575,335058.64080045,0
+NFG.US,D,20220606,000000,72.9616,73.6515,72.5279,73.0405,449363.31121825,0
+NFG.US,D,20220607,000000,72.8138,74.3956,72.563,74.3512,411375.05627667,0
+NFG.US,D,20220608,000000,74.371,74.8736,73.6219,73.7698,411885.42198809,0
+NFG.US,D,20220609,000000,73.5825,73.9078,72.0303,72.1337,334691.3398312,0
+NFG.US,D,20220610,000000,71.3945,72.4589,71.158,71.6015,340727.4543784,0
+NFG.US,D,20220613,000000,70.3006,70.5469,67.6296,68.4181,644168.78715978,0
+NFG.US,D,20220614,000000,68.4083,68.5561,66.171,66.8707,686725.98205866,0
+NFG.US,D,20220615,000000,67.127,68.7384,66.7726,67.6494,570666.99292308,0
+NFG.US,D,20220616,000000,67.1074,67.2847,65.9936,66.3189,599084.11514926,0
+NFG.US,D,20220617,000000,66.6441,67.2453,64.1112,64.4956,962156.05003844,0
+NFG.US,D,20220621,000000,64.6828,66.4273,64.6631,66.1612,440815.9538564,0
+NFG.US,D,20220622,000000,64.8405,65.6487,64.5152,65.0574,583009.11720484,0
+NFG.US,D,20220623,000000,65.629,65.9823,63.781,64.2295,668744.46886223,0
+NFG.US,D,20220624,000000,64.9095,65.8015,64.1802,65.0278,1011227.256602,0
+NFG.US,D,20220627,000000,65.5994,66.6244,65.1263,66.4568,631748.53532378,0
+NFG.US,D,20220628,000000,67.127,67.2453,66.3287,66.6244,595625.1952482,0
+NFG.US,D,20220629,000000,66.8279,66.8279,64.9966,65.8552,440444.8374641,0
+NFG.US,D,20220630,000000,65.1902,66.3018,64.9817,65.5574,503816.46302832,0
+NFG.US,D,20220701,000000,66.014,67.2447,65.2398,67.1554,478427.10923544,0
+NFG.US,D,20220705,000000,66.0636,66.4755,62.2919,63.9594,850270.3157568,0
+NFG.US,D,20220706,000000,63.9396,64.415,62.545,64.1579,667495.17884117,0
+NFG.US,D,20220707,000000,64.5649,65.1157,64.3415,64.4755,625734.72942208,0
+NFG.US,D,20220708,000000,64.8924,65.1306,63.6914,63.9098,516938.32587747,0
+NFG.US,D,20220711,000000,64.1976,65.1504,64.1629,64.5252,312897.59013222,0
+NFG.US,D,20220712,000000,63.9197,65.2199,63.7609,64.8428,574863.33054469,0
+NFG.US,D,20220713,000000,64.1976,65.5375,64.1976,64.7534,389541.19813746,0
+NFG.US,D,20220714,000000,63.612,63.9892,62.3515,63.2746,455161.59503762,0
+NFG.US,D,20220715,000000,64.1976,64.1976,62.8378,63.7807,517080.38535703,0
+NFG.US,D,20220718,000000,64.019,65.4681,63.8006,63.9793,516778.13114521,0
+NFG.US,D,20220719,000000,64.6443,66.2224,64.5549,66.1529,478361.62082288,0
+NFG.US,D,20220720,000000,66.0934,66.5896,65.1008,66.1926,437095.86079714,0
+NFG.US,D,20220721,000000,65.6567,65.746,64.8229,65.6765,388733.17187786,0
+NFG.US,D,20220722,000000,66.1132,66.2522,64.8825,65.4085,429817.57937651,0
+NFG.US,D,20220725,000000,66.1827,68.0388,66.1033,67.7211,592490.79617804,0
+NFG.US,D,20220726,000000,68.1678,70.0139,67.9097,69.597,840603.21854876,0
+NFG.US,D,20220727,000000,69.9345,70.9171,69.0994,70.6591,643767.21569926,0
+NFG.US,D,20220728,000000,70.8675,71.5623,70.0207,71.3439,456875.37641864,0
+NFG.US,D,20220729,000000,71.6615,72.4754,71.4779,71.8005,753670.87717317,0
+NFG.US,D,20220801,000000,71.3935,71.8551,70.3911,71.8005,454283.04279526,0
+NFG.US,D,20220802,000000,72.128,72.4556,69.9047,70.0635,749295.24370006,0
+NFG.US,D,20220803,000000,69.9544,70.7881,68.9221,70.4109,446815.34873523,0
+NFG.US,D,20220804,000000,70.2124,70.4457,69.1703,69.1703,497420.76390621,0
+NFG.US,D,20220805,000000,68.6343,71.3836,68.4953,70.6988,617131.56703964,0
+NFG.US,D,20220808,000000,70.6988,71.0561,69.3588,69.5375,472913.99241185,0
+NFG.US,D,20220809,000000,69.6665,70.1876,69.3539,69.865,526233.65040497,0
+NFG.US,D,20220810,000000,69.9444,70.7086,69.4382,69.9841,742169.09689938,0
+NFG.US,D,20220811,000000,70.5995,71.7608,70.2819,70.4903,800873.9174331,0
+NFG.US,D,20220812,000000,70.4705,71.5921,70.2819,71.5722,801588.24488703,0
+NFG.US,D,20220815,000000,70.9568,71.999,70.3613,71.9295,447490.38314163,0
+NFG.US,D,20220816,000000,72.1479,72.396,70.9767,71.731,578405.74990722,0
+NFG.US,D,20220817,000000,71.7509,71.9643,70.798,71.3836,321944.05869199,0
+NFG.US,D,20220818,000000,71.8005,73.1007,71.8005,72.2273,646873.38148273,0
+NFG.US,D,20220819,000000,72.2074,72.9915,71.4432,72.5151,561318.311799,0
+NFG.US,D,20220822,000000,72.6938,72.9792,71.1404,71.5623,361800.30657662,0
+NFG.US,D,20220823,000000,71.9394,72.1975,71.2149,71.7707,450540.12813889,0
+NFG.US,D,20220824,000000,71.8303,72.5846,71.5325,72.5151,384735.35616952,0
+NFG.US,D,20220825,000000,72.7831,73.6863,72.7533,73.6565,430450.29819326,0
+NFG.US,D,20220826,000000,73.5077,74.0635,72.4853,72.6441,291210.85043414,0
+NFG.US,D,20220829,000000,72.5945,73.3489,71.463,72.8129,277749.45535371,0
+NFG.US,D,20220830,000000,72.3365,72.4456,70.4804,70.6094,357505.27422666,0
+NFG.US,D,20220831,000000,69.9742,71.1653,69.5077,70.7385,398376.08874896,0
+NFG.US,D,20220901,000000,70.5697,70.798,69.6417,69.7856,331024.78272911,0
+NFG.US,D,20220902,000000,70.3712,70.9969,69.6566,69.9742,281155.86032092,0
+NFG.US,D,20220906,000000,70.004,70.3017,69.3787,69.5772,304167.48098082,0
+NFG.US,D,20220907,000000,69.1802,70.7682,69.0958,70.4209,475143.62098104,0
+NFG.US,D,20220908,000000,70.1926,70.4903,68.9916,69.7856,335025.62097956,0
+NFG.US,D,20220909,000000,70.4407,70.8476,69.9395,70.6789,278809.36012316,0
+NFG.US,D,20220912,000000,70.7782,71.2496,70.2521,70.7881,517566.00712402,0
+NFG.US,D,20220913,000000,70.1231,70.7385,68.3067,68.7633,464472.03227572,0
+NFG.US,D,20220914,000000,69.2397,71.0362,69.0214,70.5995,478265.90698914,0
+NFG.US,D,20220915,000000,70.4506,71.6963,70.1231,70.3117,686146.27873854,0
+NFG.US,D,20220916,000000,70.0735,70.0735,67.6715,68.3663,1256402.2475811,0
+NFG.US,D,20220919,000000,67.8502,70.2819,67.7211,70.1032,523001.54536658,0
+NFG.US,D,20220920,000000,69.7757,69.7856,68.3564,69.0412,505638.04841156,0
+NFG.US,D,20220921,000000,69.736,70.1231,67.5425,67.612,545241.4102723,0
+NFG.US,D,20220922,000000,67.8204,67.9594,66.6988,67.0164,550759.56466609,0
+NFG.US,D,20220923,000000,65.8452,66.0189,63.8403,64.0686,721706.48675917,0
+NFG.US,D,20220926,000000,63.5822,64.009,62.1232,62.5202,669395.35031948,0
+NFG.US,D,20220927,000000,63.1058,63.1356,60.7634,61.2597,736355.74089204,0
+NFG.US,D,20220928,000000,62.153,63.5922,61.4334,63.215,680296.65222579,0
+NFG.US,D,20220929,000000,62.65,62.655,60.83,62.4,607157,0
+NFG.US,D,20220930,000000,62.4,62.72,61.48,61.55,442921,0
+NFG.US,D,20221003,000000,62.66,63.93,62.65,63.78,686882,0
+NFG.US,D,20221004,000000,64.4,65.83,64.3,65.82,492049,0
+NFG.US,D,20221005,000000,65.29,65.82,64.33,65.17,553435,0
+NFG.US,D,20221006,000000,64.86,65.63,63.53,63.75,573314,0
+NFG.US,D,20221007,000000,63.7,63.9,62.11,62.59,433432,0
+NFG.US,D,20221010,000000,63.07,63.68,62.27,62.38,303898,0
+NFG.US,D,20221011,000000,61.96,63.46,61.87,62.95,676596,0
+NFG.US,D,20221012,000000,62.55,62.7906,61.2,61.78,537751,0
+NFG.US,D,20221013,000000,61,64.36,60.71,64.16,436586,0
+NFG.US,D,20221014,000000,64.3,64.88,62.92,63.09,542316,0
+NFG.US,D,20221017,000000,63.44,64.38,63.44,63.64,416972,0
+NFG.US,D,20221018,000000,64.45,65.05,63.83,64.93,540371,0
+NFG.US,D,20221019,000000,64.51,65.67,64.495,65.25,474109,0
+NFG.US,D,20221020,000000,65.62,65.68,64.2,64.43,460640,0
+NFG.US,D,20221021,000000,64.57,65.22,63.59,65.01,306028,0
+NFG.US,D,20221024,000000,65.18,65.76,64.84,64.98,436128,0
+NFG.US,D,20221025,000000,64.7,66.175,64.31,65.92,488929,0
+NFG.US,D,20221026,000000,66.1417,66.42,65.64,65.68,354852,0
+NFG.US,D,20221027,000000,66.39,67.06,65.74,66.05,431538,0
+NFG.US,D,20221028,000000,66.31,67.4,65.86,67.14,329106,0
+NFG.US,D,20221031,000000,67.11,67.91,67,67.49,697292,0
+NFG.US,D,20221101,000000,67.98,68.22,67.26,67.37,364255,0
+NFG.US,D,20221102,000000,67.29,68.12,66.14,66.32,319731,0
+NFG.US,D,20221103,000000,65.44,65.595,64.4861,64.83,465740,0
+NFG.US,D,20221104,000000,64.74,64.77,61.84,63.35,718436,0
+NFG.US,D,20221107,000000,63.36,64.465,62.84,64.19,680493,0
+NFG.US,D,20221108,000000,64.33,65.135,63.695,64.84,560696,0
+NFG.US,D,20221109,000000,64.32,64.63,63,63.02,358627,0
+NFG.US,D,20221110,000000,64.55,65.29,63.63,65.28,499560,0
+NFG.US,D,20221111,000000,65.28,65.81,64.4531,65.28,399568,0
+NFG.US,D,20221114,000000,65.3,65.45,64.09,64.09,452302,0
+NFG.US,D,20221115,000000,64.57,64.8,63.38,63.93,508217,0
+NFG.US,D,20221116,000000,63.65,64.505,63.39,63.4,393849,0
+NFG.US,D,20221117,000000,62.75,63.08,62.1,62.89,296026,0
+NFG.US,D,20221118,000000,63.24,63.885,62.5,63.84,377026,0
+NFG.US,D,20221121,000000,63.58,64.45,63.23,64.15,317927,0
+NFG.US,D,20221122,000000,64.57,65.7,64.51,65.54,461591,0
+NFG.US,D,20221123,000000,65.08,65.44,64.775,65.15,305389,0
+NFG.US,D,20221125,000000,65.56,65.94,65.25,65.8,129192,0
+NFG.US,D,20221128,000000,64.78,65.219,64.23,64.48,376131,0
+NFG.US,D,20221129,000000,64.35,65.104,64.09,64.86,286198,0
+NFG.US,D,20221130,000000,65.05,66.28,64.2,66.23,505156,0
+NFG.US,D,20221201,000000,66.81,66.84,65.005,65.18,330593,0
+NFG.US,D,20221202,000000,64.44,64.84,63.83,64.19,467232,0
+NFG.US,D,20221205,000000,64.34,64.43,62.59,62.97,518795,0
+NFG.US,D,20221206,000000,63.03,63.48,61.89,62.45,614177,0
+NFG.US,D,20221207,000000,62.54,62.96,62.09,62.68,626465,0
+NFG.US,D,20221208,000000,63.02,63.32,62.36,62.79,442539,0
+NFG.US,D,20221209,000000,62.77,63.4839,62.54,63.07,468583,0
+NFG.US,D,20221212,000000,63.8,64.78,63.1,64.65,357931,0
+NFG.US,D,20221213,000000,65.76,66.61,64.89,64.93,552538,0
+NFG.US,D,20221214,000000,65.11,65.75,64.43,64.7,349561,0
+NFG.US,D,20221215,000000,64.25,64.58,63.85,63.93,312566,0
+NFG.US,D,20221216,000000,63.18,63.39,62.41,62.8,1141539,0
+NFG.US,D,20221219,000000,62.91,63.2499,62.1,62.57,355833,0
+NFG.US,D,20221220,000000,62.42,63.52,62.335,63.25,339865,0
+NFG.US,D,20221221,000000,63.85,64.7,63.8045,64.67,430709,0
+NFG.US,D,20221222,000000,64.37,64.385,62.625,63.81,365598,0
+NFG.US,D,20221223,000000,64,65.18,63.85,65.17,279532,0
+NFG.US,D,20221227,000000,65.52,65.63,65.01,65.2,309313,0
+NFG.US,D,20221228,000000,65.16,65.54,64.01,64.04,336159,0
+NFG.US,D,20221229,000000,63.47,64.22,63.16,64.05,416978,0
+NFG.US,D,20221230,000000,63.94,64.18,62.92,63.3,453864,0
+NFG.US,D,20230103,000000,62.92,63.759,59.5,60.48,936464,0
+NFG.US,D,20230104,000000,60.52,61.89,60.14,61.46,626114,0
+NFG.US,D,20230105,000000,61.03,61.24,59.93,60.26,692896,0
+NFG.US,D,20230106,000000,60.74,61.4803,60.18,60.5,748349,0
+NFG.US,D,20230109,000000,61,61.77,60.48,60.53,505137,0
+NFG.US,D,20230110,000000,60.61,60.89,59.33,60.87,634423,0
+NFG.US,D,20230111,000000,61.17,61.65,60.32,61.1,444903,0
+NFG.US,D,20230112,000000,61.39,61.9,61.08,61.69,374161,0
+NFG.US,D,20230113,000000,61.39,61.89,60.925,61.8,310637,0
+NFG.US,D,20230117,000000,61.3,62.03,60.29,60.4,642561,0
+NFG.US,D,20230118,000000,60.46,60.97,58.39,58.4,552045,0
+NFG.US,D,20230119,000000,58.32,58.96,58.22,58.79,645819,0
+NFG.US,D,20230120,000000,58.88,59.04,57.6,58.88,510660,0
+NFG.US,D,20230123,000000,59.24,59.66,58.89,59.35,474609,0
+NFG.US,D,20230124,000000,59.3984,59.58,58.4,59.19,503611,0
+NFG.US,D,20230125,000000,58.72,58.79,57.53,57.77,602773,0
+NFG.US,D,20230126,000000,57.82,57.985,56.47,57.41,663050,0
+NFG.US,D,20230127,000000,57.41,57.73,56.92,57.12,550462,0
+NFG.US,D,20230130,000000,56.9,57.63,56.66,56.77,567558,0
+NFG.US,D,20230131,000000,56.91,58.06,56.53,58.06,1919677,0
+NFG.US,D,20230201,000000,57.62,57.85,56.6,57.18,700082,0
+NFG.US,D,20230202,000000,57.62,58.62,57.31,57.98,669561,0
+NFG.US,D,20230203,000000,57.94,60.81,57.58,59.68,1254622,0
+NFG.US,D,20230206,000000,58.71,59.36,57.405,58.48,663624,0
+NFG.US,D,20230207,000000,58.72,58.87,57.56,58.86,576657,0
+NFG.US,D,20230208,000000,58.76,59.21,57.72,58.21,493523,0
+NFG.US,D,20230209,000000,58.45,58.719,57.49,57.53,514886,0
+NFG.US,D,20230210,000000,57.95,58.74,57.885,58.58,362262,0
+NFG.US,D,20230213,000000,58.34,58.9,58.2223,58.79,321172,0
+NFG.US,D,20230214,000000,58.77,59.24,58.161,58.49,400051,0
+NFG.US,D,20230215,000000,58.18,58.87,57.58,58.78,351208,0
+NFG.US,D,20230216,000000,58.44,59.28,58.06,58.31,568711,0
+NFG.US,D,20230217,000000,58.06,58.429,57.42,58.21,612239,0
+NFG.US,D,20230221,000000,57.76,57.89,56.21,56.31,680151,0
+NFG.US,D,20230222,000000,56.25,58.02,56.24,57.33,568459,0
+NFG.US,D,20230223,000000,57.71,57.96,57.22,57.67,413461,0
+NFG.US,D,20230224,000000,57.51,58.46,57.28,58,565293,0
+NFG.US,D,20230227,000000,58.36,58.905,57.73,57.78,580299,0
+NFG.US,D,20230228,000000,57.75,58.47,57.27,57.28,815601,0
+NFG.US,D,20230301,000000,57,57.63,56.91,57.41,512617,0
+NFG.US,D,20230302,000000,57.38,58.115,57.08,58.09,324635,0
+NFG.US,D,20230303,000000,58.04,59.08,57.81,58.79,440800,0
+NFG.US,D,20230306,000000,58.51,58.74,57.87,58.14,615550,0
+NFG.US,D,20230307,000000,58.26,58.5,57.76,58.05,453388,0
+NFG.US,D,20230308,000000,57.93,58.55,57.6,57.97,345875,0
+NFG.US,D,20230309,000000,58.1,58.45,56.88,56.93,364766,0
+NFG.US,D,20230310,000000,56.29,56.3303,55.06,55.34,493679,0
+NFG.US,D,20230313,000000,54.7,56.34,54.09,55.39,644827,0
+NFG.US,D,20230314,000000,56.08,56.37,54.95,55.68,644672,0
+NFG.US,D,20230315,000000,54.98,55.47,54.0576,54.91,606788,0
+NFG.US,D,20230316,000000,54.32,55.89,53.94,55.8,544907,0
+NFG.US,D,20230317,000000,55.75,55.85,54.365,54.89,1696137,0
+NFG.US,D,20230320,000000,55.17,56.57,55.135,55.97,423264,0
+NFG.US,D,20230321,000000,56.28,56.68,55.92,56.49,395097,0
+NFG.US,D,20230322,000000,56.47,56.495,54.64,54.64,393034,0
+NFG.US,D,20230323,000000,54.89,55.875,54.31,54.68,465920,0
+NFG.US,D,20230324,000000,54.4,55.73,54.2,55.69,286660,0
+NFG.US,D,20230327,000000,56.22,56.82,55.67,56.26,386943,0
+NFG.US,D,20230328,000000,56.07,57.01,56.07,56.72,233096,0
+NFG.US,D,20230329,000000,57.06,57.28,56.94,57.14,329230,0
+NFG.US,D,20230330,000000,57.13,57.41,56.621,56.97,232010,0
+NFG.US,D,20230331,000000,57.18,57.79,56.98,57.74,293741,0
+NFG.US,D,20230403,000000,57.86,58.25,57.25,57.39,559692,0
+NFG.US,D,20230404,000000,57.2,57.2,56.295,56.86,452510,0
+NFG.US,D,20230405,000000,57.06,58.02,57.02,57.81,316030,0
+NFG.US,D,20230406,000000,58.13,58.13,57.3,57.48,408247,0
+NFG.US,D,20230410,000000,57.58,58.015,57.25,57.53,319729,0
+NFG.US,D,20230411,000000,57.76,57.885,57.41,57.49,359398,0
+NFG.US,D,20230412,000000,57.56,57.8,56.86,57.13,332932,0
+NFG.US,D,20230413,000000,57.06,57.1,56.33,56.57,390426,0
+NFG.US,D,20230414,000000,56.43,56.84,55.83,56.11,398354,0
+NFG.US,D,20230417,000000,56.3,56.59,55.66,56.08,365816,0
+NFG.US,D,20230418,000000,55.9,55.9,55.17,55.63,309024,0
+NFG.US,D,20230419,000000,55.58,55.8073,55.28,55.74,306283,0
+NFG.US,D,20230420,000000,55.41,55.42,54.78,54.87,397427,0
+NFG.US,D,20230421,000000,55.18,55.26,54.8,55.03,265324,0
+NFG.US,D,20230424,000000,55,55.45,54.79,55.31,328796,0
+NFG.US,D,20230425,000000,55.06,55.37,54.4,54.99,659253,0
+NFG.US,D,20230426,000000,54.6,55.03,54.24,54.7,700976,0
+NFG.US,D,20230427,000000,54.66,55.55,54.55,55.44,450703,0
+NFG.US,D,20230428,000000,55.2,56.675,55.2,55.9,1286667,0
+NFG.US,D,20230501,000000,55.78,56.115,55.1,55.21,434661,0
+NFG.US,D,20230502,000000,55.08,55.08,51.85,51.96,600553,0
+NFG.US,D,20230503,000000,52,53.59,52,52.55,790074,0
+NFG.US,D,20230504,000000,53,53.665,51.67,52.69,690213,0
+NFG.US,D,20230505,000000,53.34,54.58,53.33,54.12,525003,0
+NFG.US,D,20230508,000000,54.36,54.36,53.3,53.64,377876,0
+NFG.US,D,20230509,000000,53.38,54.23,53.36,53.96,615853,0
+NFG.US,D,20230510,000000,54.47,54.745,52.98,53.33,490788,0
+NFG.US,D,20230511,000000,53.07,53.075,51.651,51.72,499217,0
+NFG.US,D,20230512,000000,51.9,51.955,51.2,51.67,609821,0
+NFG.US,D,20230515,000000,51.81,51.94,51.395,51.73,430366,0
+NFG.US,D,20230516,000000,51.58,51.9,50.4,50.42,536374,0
+NFG.US,D,20230517,000000,50.67,51.535,50.54,51.24,513654,0
+NFG.US,D,20230518,000000,50.88,51.4,50.52,51.26,500858,0
+NFG.US,D,20230519,000000,51.69,52.2,51.335,51.81,469384,0
+NFG.US,D,20230522,000000,51.67,51.85,50.99,51.7,749976,0
+NFG.US,D,20230523,000000,51.89,52.49,51.715,52,512163,0
+NFG.US,D,20230524,000000,51.81,52,51.25,51.54,436125,0
+NFG.US,D,20230525,000000,51.31,51.39,50.25,50.8,339407,0
+NFG.US,D,20230526,000000,50.89,51.38,50.52,51.2,453316,0
+NFG.US,D,20230530,000000,51.01,51.435,50.57,51.4,551659,0
+NFG.US,D,20230531,000000,51.14,51.875,50.595,50.91,549424,0
+NFG.US,D,20230601,000000,51.13,51.3,50.32,51.01,350015,0
+NFG.US,D,20230602,000000,51.32,52.6,51.25,52.37,409948,0
+NFG.US,D,20230605,000000,52.35,52.54,51.761,51.98,305224,0
+NFG.US,D,20230606,000000,51.89,52.2134,51.561,52.06,280294,0
+NFG.US,D,20230607,000000,52.24,53.53,51.97,53.44,281274,0
+NFG.US,D,20230608,000000,53.29,53.29,52.23,52.97,469432,0
+NFG.US,D,20230609,000000,52.97,53.09,52.43,52.56,449852,0
+NFG.US,D,20230612,000000,52.32,53.51,50.95,51.68,774095,0
+NFG.US,D,20230613,000000,51.55,52.87,51.55,51.72,450152,0
+NFG.US,D,20230614,000000,51.71,52.055,50.8,51.02,491258,0
+NFG.US,D,20230615,000000,51.17,51.76,50.7,51.53,499064,0
+NFG.US,D,20230616,000000,51.87,52.11,51.4,51.92,971902,0
+NFG.US,D,20230620,000000,51.75,52,50.89,51,586826,0
+NFG.US,D,20230621,000000,50.97,51.75,50.51,51.4,451183,0
+NFG.US,D,20230622,000000,51.3,51.56,50.16,50.78,530757,0
+NFG.US,D,20230623,000000,50.7,50.907,49.27,49.61,888469,0
+NFG.US,D,20230626,000000,49.75,50.6,49.65,50.21,437607,0
+NFG.US,D,20230627,000000,50.36,50.98,50.03,50.64,357545,0
+NFG.US,D,20230628,000000,50.61,51.02,50.15,50.71,876868,0
+NFG.US,D,20230629,000000,50.07,51.56,49.96,51.23,492639,0
+NFG.US,D,20230630,000000,51.39,51.79,50.975,51.36,414262,0
+NFG.US,D,20230703,000000,51.2,51.98,51.2,51.47,216582,0
+NFG.US,D,20230705,000000,51.38,52.1,51.26,51.42,501156,0
+NFG.US,D,20230706,000000,51,51.0576,50.27,50.39,570465,0
+NFG.US,D,20230707,000000,50.03,50.68,48.89,50.18,1429842,0
+NFG.US,D,20230710,000000,50.31,51.04,49.69,49.9,659192,0
+NFG.US,D,20230711,000000,50.15,51.03,50.05,51,580894,0
+NFG.US,D,20230712,000000,51.67,52.12,51.1576,51.72,692231,0
+NFG.US,D,20230713,000000,51.72,52.06,51.4,51.96,567399,0
+NFG.US,D,20230714,000000,51.97,51.97,50.5,50.61,617954,0
+NFG.US,D,20230717,000000,50.53,50.7094,49.86,50.34,611881,0
+NFG.US,D,20230718,000000,50.34,52.04,50.34,51.43,722320,0
+NFG.US,D,20230719,000000,51.96,52.8,51.62,51.87,559989,0
+NFG.US,D,20230720,000000,52.22,52.2599,51.29,52.12,529643,0
+NFG.US,D,20230721,000000,52.25,52.5299,51.59,51.93,482301,0
+NFG.US,D,20230724,000000,51.9,52.24,51.53,51.87,500179,0
+NFG.US,D,20230725,000000,51.74,52.54,51.405,52.3,527191,0
+NFG.US,D,20230726,000000,52.02,52.67,52.011,52.45,583483,0
+NFG.US,D,20230727,000000,52.43,52.43,51.43,51.57,459392,0
+NFG.US,D,20230728,000000,52.02,52.38,51.515,52.35,676187,0
+NFG.US,D,20230731,000000,52.73,53.47,52.44,53.11,5582719,0
+NFG.US,D,20230801,000000,53.05,53.39,52.05,52.31,899665,0
+NFG.US,D,20230802,000000,52.28,52.72,51.67,52.44,545639,0
+NFG.US,D,20230803,000000,52.8,54.15,51.82,53.41,646688,0
+NFG.US,D,20230804,000000,53.65,54.51,53.265,54.08,798687,0
+NFG.US,D,20230807,000000,54.16,54.65,53.61,54.33,635780,0
+NFG.US,D,20230808,000000,54.08,54.1,53.34,53.89,410181,0
+NFG.US,D,20230809,000000,54.12,55.83,54.12,55.67,732095,0
+NFG.US,D,20230810,000000,55.61,55.99,54.99,55.29,547658,0
+NFG.US,D,20230811,000000,55.2,55.59,55.11,55.2,376869,0
+NFG.US,D,20230814,000000,55.03,55.12,54.05,54.29,315249,0
+NFG.US,D,20230815,000000,53.91,53.91,53.14,53.39,420496,0
+NFG.US,D,20230816,000000,53.52,54.01,53.42,53.48,263965,0
+NFG.US,D,20230817,000000,53.6,53.88,53.45,53.53,287692,0
+NFG.US,D,20230818,000000,53.37,53.71,53.18,53.6,486512,0
+NFG.US,D,20230821,000000,53.5,53.64,52.96,53.6,559311,0
+NFG.US,D,20230822,000000,53.69,53.88,52.62,52.73,338234,0
+NFG.US,D,20230823,000000,52.94,53.41,52.555,53.39,358494,0
+NFG.US,D,20230824,000000,53.17,53.635,52.78,52.9,517814,0
+NFG.US,D,20230825,000000,53.2,53.26,52.5301,52.87,349935,0
+NFG.US,D,20230828,000000,53.11,53.69,52.81,53.04,337603,0
+NFG.US,D,20230829,000000,53.21,53.21,52.63,53.09,365512,0
+NFG.US,D,20230830,000000,53.05,53.44,52.913,53.18,367506,0
+NFG.US,D,20230831,000000,53.42,53.86,53.11,53.74,813882,0
+NFG.US,D,20230901,000000,54.11,54.41,53.5,53.75,310095,0
+NFG.US,D,20230905,000000,53.56,53.84,51.87,51.99,426422,0
+NFG.US,D,20230906,000000,51.88,52.01,51.35,51.42,437433,0
+NFG.US,D,20230907,000000,51.73,52.465,51.24,51.44,987637,0
+NFG.US,D,20230908,000000,51.77,51.91,51.365,51.86,263629,0
+NFG.US,D,20230911,000000,51.93,51.96,51.51,51.58,391193,0
+NFG.US,D,20230912,000000,51.57,52.39,51.36,52.17,304777,0
+NFG.US,D,20230913,000000,52.3,52.9,51.7324,52.86,389120,0
+NFG.US,D,20230914,000000,53.49,54.565,53.49,54.38,801251,0
+NFG.US,D,20230915,000000,54.27,54.4,53.88,54.21,1432036,0
+NFG.US,D,20230918,000000,54.33,54.75,53.69,54.75,630174,0
+NFG.US,D,20230919,000000,54.98,55.0278,53.64,53.66,527876,0
+NFG.US,D,20230920,000000,53.79,54.15,53.27,53.28,370039,0
+NFG.US,D,20230921,000000,53.34,53.52,52.63,52.65,267731,0
+NFG.US,D,20230922,000000,52.69,52.86,52.03,52.16,458626,0
+NFG.US,D,20230925,000000,51.95,52.71,51.87,52.61,344297,0
+NFG.US,D,20230926,000000,52.3,52.845,52.18,52.2,412272,0
+NFG.US,D,20230927,000000,52.5,52.83,52.35,52.69,571362,0
+NFG.US,D,20230928,000000,52.41,52.92,52.11,52.14,403017,0
+NFG.US,D,20230929,000000,52.5,52.63,51.89,51.91,555216,0
+NFG.US,D,20231002,000000,51.93,52.02,50.11,50.48,571077,0
+NFG.US,D,20231003,000000,50.03,50.98,49.48,50.84,688152,0
+NFG.US,D,20231004,000000,50.85,51.37,49.99,50.56,455993,0
+NFG.US,D,20231005,000000,50.05,51.305,49.98,51.11,460570,0
+NFG.US,D,20231006,000000,50.89,52.115,50.585,51.92,578043,0
+NFG.US,D,20231009,000000,52.24,53.8683,52.24,53.74,371040,0
+NFG.US,D,20231010,000000,53.83,54.21,53.63,54.12,515961,0
+NFG.US,D,20231011,000000,54,54.4,53.67,54.27,418037,0
+NFG.US,D,20231012,000000,54.45,54.61,53.701,54.18,300170,0
+NFG.US,D,20231013,000000,54.66,54.66,53.81,53.91,415565,0
+NFG.US,D,20231016,000000,54.37,54.685,54.16,54.36,321760,0
+NFG.US,D,20231017,000000,54.04,55.565,54.04,55.47,618723,0
+NFG.US,D,20231018,000000,55.38,55.44,54.4,54.41,420385,0
+NFG.US,D,20231019,000000,54.45,54.82,53.73,53.97,408702,0
+NFG.US,D,20231020,000000,54.13,54.2,53.27,53.29,286258,0
+NFG.US,D,20231023,000000,52.72,53.179,52.31,52.32,327180,0
+NFG.US,D,20231024,000000,52.65,53.08,52.5,52.79,385668,0
+NFG.US,D,20231025,000000,52.51,52.91,52.32,52.41,301677,0
+NFG.US,D,20231026,000000,52.28,52.73,51.85,52.11,460250,0
+NFG.US,D,20231027,000000,51.9,51.9754,51,51.32,335180,0
+NFG.US,D,20231030,000000,51.41,51.87,50.06,50.56,375835,0
+NFG.US,D,20231031,000000,50.53,50.99,50.45,50.95,885342,0
+NFG.US,D,20231101,000000,50.95,51.795,50.635,51.68,370093,0
+NFG.US,D,20231102,000000,50.13,53.33,48.6,53.08,614508,0
+NFG.US,D,20231103,000000,53.67,54.45,53.53,54.17,428912,0
+NFG.US,D,20231106,000000,54.02,54.09,52.635,52.82,423593,0
+NFG.US,D,20231107,000000,52.29,52.29,51.78,51.94,292386,0
+NFG.US,D,20231108,000000,51.71,51.71,50.66,50.8,248144,0
+NFG.US,D,20231109,000000,50.97,51.23,50.043,50.26,284231,0
+NFG.US,D,20231110,000000,50.61,50.62,49.84,50.61,340609,0
+NFG.US,D,20231113,000000,50.61,50.84,50.14,50.76,260673,0
+NFG.US,D,20231114,000000,51.66,52.3641,51.5714,52.15,235926,0
+NFG.US,D,20231115,000000,51.89,52.76,51.87,52.08,322926,0
+NFG.US,D,20231116,000000,52.09,52.27,51.2174,51.47,297865,0
+NFG.US,D,20231117,000000,51.9,51.9,51.025,51.17,345830,0
+NFG.US,D,20231120,000000,50.94,51.1,50.41,50.7,220771,0
+NFG.US,D,20231121,000000,50.52,50.58,49.98,50.33,309274,0
+NFG.US,D,20231122,000000,50.34,51.14,49.9,51.11,243976,0
+NFG.US,D,20231124,000000,51.21,51.5,51.09,51.24,96481,0
+NFG.US,D,20231127,000000,51.04,51.185,50.375,50.93,363932,0
+NFG.US,D,20231128,000000,51.42,51.42,50.4601,50.76,312311,0
+NFG.US,D,20231129,000000,50.88,51.005,50.28,50.42,340700,0
+NFG.US,D,20231130,000000,50.55,50.945,50.3,50.79,526355,0
+NFG.US,D,20231201,000000,50.73,51.765,50.68,51.51,316409,0
+NFG.US,D,20231204,000000,51.04,51.7,51.04,51.45,307413,0
+NFG.US,D,20231205,000000,51.09,51.18,49.88,50.18,409147,0
+NFG.US,D,20231206,000000,50.38,50.73,49.92,50.14,410956,0
+NFG.US,D,20231207,000000,50.25,51.08,50.18,50.64,372145,0
+NFG.US,D,20231208,000000,50.7,51.1194,50.35,50.72,350336,0
+NFG.US,D,20231211,000000,50.35,51.16,50.21,50.84,416289,0
+NFG.US,D,20231212,000000,50.4,50.4069,49.74,49.78,408599,0
+NFG.US,D,20231213,000000,49.69,51.47,49.69,51.21,781395,0
+NFG.US,D,20231214,000000,51.35,52.44,51.07,51.28,511302,0
+NFG.US,D,20231215,000000,51.34,51.395,50.26,50.6,1226632,0
+NFG.US,D,20231218,000000,51.06,51.16,50.73,50.89,361063,0
+NFG.US,D,20231219,000000,50.91,51.54,50.73,51.1,512204,0
+NFG.US,D,20231220,000000,51.09,51.26,49.83,49.91,712412,0
+NFG.US,D,20231221,000000,49.98,50.51,49.9,50.43,387706,0
+NFG.US,D,20231222,000000,50.73,51.165,50.7,50.78,293976,0
+NFG.US,D,20231226,000000,50.79,51.19,50.6,50.7,354544,0
+NFG.US,D,20231227,000000,50.83,50.88,50.08,50.23,468923,0
+NFG.US,D,20231228,000000,49.66,50.19,49.66,50.12,376739,0
+NFG.US,D,20231229,000000,49.92,50.27,49.61,50.17,499474,0
+NFG.US,D,20240102,000000,50.22,51.18,50.01,50.81,375627,0
+NFG.US,D,20240103,000000,50.77,51.163,50.31,50.6,485857,0
+NFG.US,D,20240104,000000,50.89,51.11,50.54,50.63,448358,0
+NFG.US,D,20240105,000000,50.24,50.86,49.85,50.58,758316,0
+NFG.US,D,20240108,000000,50.17,50.985,49.93,50.93,460401,0
+NFG.US,D,20240109,000000,50.66,51.02,50.14,50.85,478295,0
+NFG.US,D,20240110,000000,50.7,51.01,50.435,50.59,461179,0
+NFG.US,D,20240111,000000,50.45,50.45,49.68,49.88,407131,0
+NFG.US,D,20240112,000000,50.54,51.05,50.06,50.38,497289,0
+NFG.US,D,20240116,000000,49.97,50.25,48.97,49.15,416739,0
+NFG.US,D,20240117,000000,48.78,49.16,48.23,48.62,495340,0
+NFG.US,D,20240118,000000,48.5,48.61,47.205,47.72,571078,0
+NFG.US,D,20240119,000000,47.95,47.95,47.39,47.8,372615,0
+NFG.US,D,20240122,000000,47.8,48.2177,47.45,47.6,504869,0
+NFG.US,D,20240123,000000,47.6,47.875,47.32,47.5,464198,0
+NFG.US,D,20240124,000000,47.87,47.8942,46.58,46.92,537225,0
+NFG.US,D,20240125,000000,47.33,47.59,46.9603,47.4,413837,0
+NFG.US,D,20240126,000000,47.59,47.89,47.29,47.62,459421,0
+NFG.US,D,20240129,000000,47.65,47.77,47.02,47.73,497131,0
+NFG.US,D,20240130,000000,47.51,48.19,47.36,47.85,554718,0
+NFG.US,D,20240131,000000,48,48,47.08,47.16,855858,0
+NFG.US,D,20240201,000000,47.25,47.66,47,47.5,516868,0
+NFG.US,D,20240202,000000,47.1,47.34,46.45,46.8,534731,0
+NFG.US,D,20240205,000000,46.53,46.53,45.63,45.68,478142,0
+NFG.US,D,20240206,000000,45.65,46.41,45.53,46.12,547354,0
+NFG.US,D,20240207,000000,46.34,46.5639,45.68,45.81,711410,0
+NFG.US,D,20240208,000000,46.12,48.87,45.32,48.78,1212778,0
+NFG.US,D,20240209,000000,48.4,48.89,47.66,47.68,781541,0
+NFG.US,D,20240212,000000,47.81,48.915,47.73,48.53,627647,0
+NFG.US,D,20240213,000000,47.97,48.2859,46.57,47.03,751749,0
+NFG.US,D,20240214,000000,47.2,47.44,46.355,46.76,549361,0
+NFG.US,D,20240215,000000,46.91,47.97,46.91,47.85,482699,0
+NFG.US,D,20240216,000000,47.57,48.23,47.17,48,960938,0
+NFG.US,D,20240220,000000,48,48.92,47.91,48.5,1082261,0
+NFG.US,D,20240221,000000,48.7,50.07,48.57,49.61,1623207,0
+NFG.US,D,20240222,000000,49.08,49.63,48.56,49.21,2792157,0
+NFG.US,D,20240223,000000,48.99,49.13,48.7,48.97,445065,0
+NFG.US,D,20240226,000000,48.75,48.756,48.06,48.52,448114,0
+NFG.US,D,20240227,000000,48.84,49.02,48.185,49,492733,0
+NFG.US,D,20240228,000000,48.99,49.05,48.41,48.7,513017,0
+NFG.US,D,20240229,000000,48.94,49.105,48.43,48.74,530281,0
+NFG.US,D,20240301,000000,48.7,48.98,48.32,48.76,517364,0
+NFG.US,D,20240304,000000,48.93,50.1,48.68,50.08,631993,0
+NFG.US,D,20240305,000000,50.16,50.91,50,50.08,484092,0
+NFG.US,D,20240306,000000,50.45,50.965,49.9,50.75,486530,0
+NFG.US,D,20240307,000000,50.99,51.225,50.78,51.03,443558,0
+NFG.US,D,20240308,000000,51.25,51.25,50.22,50.82,340177,0
+NFG.US,D,20240311,000000,51.94,52.32,51.5,51.89,589732,0
+NFG.US,D,20240312,000000,51.76,52.06,51.19,51.57,340716,0
+NFG.US,D,20240313,000000,51.67,52.53,51.64,51.69,617900,0
+NFG.US,D,20240314,000000,51.59,51.675,50.44,50.93,609159,0
+NFG.US,D,20240315,000000,50.72,51.41,50.72,51.33,1289920,0
+NFG.US,D,20240318,000000,51.28,51.685,51.135,51.34,478823,0
+NFG.US,D,20240319,000000,51.46,52.07,51.36,52.05,423883,0
+NFG.US,D,20240320,000000,51.7,52.32,51.7,52.09,372732,0
+NFG.US,D,20240321,000000,52.2,52.7,51.88,52.54,483747,0
+NFG.US,D,20240322,000000,52.84,52.84,51.77,51.9,477210,0
+NFG.US,D,20240325,000000,52.18,52.495,52.04,52.36,289731,0
+NFG.US,D,20240326,000000,52.43,52.55,52.17,52.18,521168,0
+NFG.US,D,20240327,000000,51.8,53.1,51.8,52.98,783001,0
+NFG.US,D,20240328,000000,53.12,53.75,53.12,53.72,583145,0
+NFG.US,D,20240401,000000,53.95,53.95,52.78,53.35,392821,0
+NFG.US,D,20240402,000000,53.49,53.84,52.71,53.09,374952,0
+NFG.US,D,20240403,000000,53.09,53.33,52.71,53.19,403504,0
+NFG.US,D,20240404,000000,53.58,53.88,52.83,52.93,355229,0
+NFG.US,D,20240405,000000,52.65,52.87,52.04,52.71,447896,0
+NFG.US,D,20240408,000000,52.8,53.55,52.8,53.4,351429,0
+NFG.US,D,20240409,000000,53.58,53.915,53.29,53.72,428893,0
+NFG.US,D,20240410,000000,53,53.63,52.621,53.41,415893,0
+NFG.US,D,20240411,000000,53.87,53.88,53.13,53.75,391124,0
+NFG.US,D,20240412,000000,54,54.29,53,53.2,551925,0
+NFG.US,D,20240415,000000,53.46,53.86,52.74,52.83,388614,0
+NFG.US,D,20240416,000000,52.54,52.54,51.46,51.73,550628,0
+NFG.US,D,20240417,000000,51.95,52.38,51.68,52.04,484585,0
+NFG.US,D,20240418,000000,52.3,52.54,51.88,52.01,463820,0
+NFG.US,D,20240419,000000,51.9,53.47,51.8101,53.41,519982,0
+NFG.US,D,20240422,000000,53.21,53.91,52.82,53.57,382224,0
+NFG.US,D,20240423,000000,53.41,54.01,53.12,53.75,537901,0
+NFG.US,D,20240424,000000,53.53,55.33,53.1,55.27,903358,0
+NFG.US,D,20240425,000000,55.08,55.11,54.4666,54.9,539256,0
+NFG.US,D,20240426,000000,54.89,54.89,53.665,53.83,613408,0
+NFG.US,D,20240429,000000,54.06,54.4,53.57,53.93,566192,0
+NFG.US,D,20240430,000000,53.78,53.78,52.93,53.1,753531,0
+NFG.US,D,20240501,000000,53.18,53.45,52.66,52.94,441671,0
+NFG.US,D,20240502,000000,55.75,55.75,53.66,54.76,689755,0
+NFG.US,D,20240503,000000,55.51,55.51,54.46,54.87,442680,0
+NFG.US,D,20240506,000000,55.25,55.945,55.2,55.57,408804,0
+NFG.US,D,20240507,000000,55.76,56.3,55.62,55.78,528501,0
+NFG.US,D,20240508,000000,55.68,56.15,55.515,55.86,487081,0
+NFG.US,D,20240509,000000,55.86,56.45,55.7,56.42,344220,0
+NFG.US,D,20240510,000000,56.5,57.17,56.22,57.11,532742,0
+NFG.US,D,20240513,000000,57.38,57.6,56.08,56.12,442330,0
+NFG.US,D,20240514,000000,56.45,56.61,56.0401,56.48,493063,0
+NFG.US,D,20240515,000000,56.88,57.195,56.5,56.88,564741,0
+NFG.US,D,20240516,000000,56.89,57.07,56.51,56.59,376354,0
+NFG.US,D,20240517,000000,56.63,56.76,56.33,56.61,640535,0
+NFG.US,D,20240520,000000,56.6,57.395,56.4,57.29,358959,0
+NFG.US,D,20240521,000000,57.1,57.48,56.23,56.42,624968,0
+NFG.US,D,20240522,000000,56.29,56.54,55.81,55.86,421428,0
+NFG.US,D,20240523,000000,56,56,55.04,55.18,601399,0
+NFG.US,D,20240524,000000,55.42,55.58,55.12,55.41,243546,0
+NFG.US,D,20240528,000000,55.58,55.71,55.05,55.26,424651,0
+NFG.US,D,20240529,000000,54.88,54.92,54.045,54.49,319278,0
+NFG.US,D,20240530,000000,54.73,55.43,54.73,55.37,564898,0
+NFG.US,D,20240531,000000,55.56,57.229,55.47,57.16,688531,0
+NFG.US,D,20240603,000000,57.34,57.345,56.71,57.19,468192,0
+NFG.US,D,20240604,000000,56.78,57.13,56.36,56.61,629149,0
+NFG.US,D,20240605,000000,56.63,56.89,56.2401,56.3,303929,0
+NFG.US,D,20240606,000000,56.11,56.4,55.99,56.09,301500,0
+NFG.US,D,20240607,000000,55.74,56.305,55.5,56.1,242753,0
+NFG.US,D,20240610,000000,55.88,56.61,55.77,56.28,375028,0
+NFG.US,D,20240611,000000,55.85,56.29,55.37,56.03,370357,0
+NFG.US,D,20240612,000000,56.83,56.83,55.155,55.31,425400,0
+NFG.US,D,20240613,000000,55.3,55.59,54.75,54.94,403162,0
+NFG.US,D,20240614,000000,54.65,54.879,54.2,54.44,424536,0
+NFG.US,D,20240617,000000,54.27,54.65,53.03,54.05,586748,0
+NFG.US,D,20240618,000000,54.05,55.05,54.02,54.38,474415,0
+NFG.US,D,20240620,000000,54.31,55.23,54.31,54.59,491718,0
+NFG.US,D,20240621,000000,54.8,55.23,54.53,54.63,878486,0
+NFG.US,D,20240624,000000,54.84,56.35,54.75,56,409947,0
+NFG.US,D,20240625,000000,56.06,56.09,54.9,55.08,498699,0
+NFG.US,D,20240626,000000,54.81,55.06,54.29,54.94,337486,0
+NFG.US,D,20240627,000000,54.97,54.989,54.38,54.8,420234,0
+NFG.US,D,20240628,000000,54.65,54.79,53.88,54.19,670588,0
+NFG.US,D,20240701,000000,54.46,54.619,53.98,54.21,384807,0
+NFG.US,D,20240702,000000,54.35,55.15,54.25,54.59,368585,0
+NFG.US,D,20240703,000000,54.65,55.24,54.65,54.94,264098,0
+NFG.US,D,20240705,000000,54.8,55.569,54.0645,54.22,1088200,0
+NFG.US,D,20240708,000000,54.42,55.14,54.39,54.52,484098,0
+NFG.US,D,20240709,000000,54.33,54.8,54.05,54.14,401336,0
+NFG.US,D,20240710,000000,54.42,54.885,54.29,54.51,438142,0
+NFG.US,D,20240711,000000,55.48,55.8,55.13,55.69,449542,0
+NFG.US,D,20240712,000000,56.08,56.86,55.93,56.82,593866,0
+NFG.US,D,20240715,000000,57,57.47,56.52,56.69,793604,0
+NFG.US,D,20240716,000000,57,57.72,56.78,57.17,706303,0
+NFG.US,D,20240717,000000,57.24,58.51,57.08,57.87,667226,0
+NFG.US,D,20240718,000000,57.64,58.6,57.33,57.7,567849,0
+NFG.US,D,20240719,000000,57.83,57.83,56.795,57.46,509400,0
+NFG.US,D,20240722,000000,57.48,58.365,57.3176,58.29,708475,0
+NFG.US,D,20240723,000000,58.08,58.215,57.19,57.33,541043,0
+NFG.US,D,20240724,000000,57.48,58.035,56.93,57.14,642807,0
+NFG.US,D,20240725,000000,57.2,57.73,56.96,57.41,772043,0
+NFG.US,D,20240726,000000,57.45,58.14,57.27,57.92,573306,0
+NFG.US,D,20240729,000000,58.05,58.365,57.565,58.05,489449,0
+NFG.US,D,20240730,000000,58.06,58.6,58.045,58.48,429456,0
+NFG.US,D,20240731,000000,58.7,59.1099,58.37,58.59,831084,0
+NFG.US,D,20240801,000000,57.76,59.305,56.81,59.19,789964,0
+NFG.US,D,20240802,000000,59.02,59.52,58.3,58.95,767679,0
+NFG.US,D,20240805,000000,58.19,58.19,56.29,57.28,759015,0
+NFG.US,D,20240806,000000,57.28,58.62,56.8572,57.9,583383,0
+NFG.US,D,20240807,000000,58.45,59.3606,58.31,58.81,458916,0
+NFG.US,D,20240808,000000,58.83,59.6,58.53,59.45,494874,0
+NFG.US,D,20240809,000000,59.45,59.555,58.89,59.2,457390,0
+NFG.US,D,20240812,000000,59.34,59.62,58.785,58.94,524821,0
+NFG.US,D,20240813,000000,58.94,58.99,58.305,58.78,508985,0
+NFG.US,D,20240814,000000,58.64,59,58.3,58.79,437713,0
+NFG.US,D,20240815,000000,58.89,59.31,58.66,58.9,384077,0
+NFG.US,D,20240816,000000,58.88,59.5,58.53,59.07,608294,0
+NFG.US,D,20240819,000000,59.09,59.46,59.09,59.14,347355,0
+NFG.US,D,20240820,000000,59.22,59.22,58.32,58.64,376774,0
+NFG.US,D,20240821,000000,59.01,59.055,58.615,58.71,307441,0
+NFG.US,D,20240822,000000,58.73,58.995,58.47,58.82,348141,0
+NFG.US,D,20240823,000000,59.09,59.54,58.81,58.93,312001,0
+NFG.US,D,20240826,000000,59.36,59.96,59.26,59.32,280167,0
+NFG.US,D,20240827,000000,59.13,59.47,58.83,58.86,241362,0
+NFG.US,D,20240828,000000,58.91,59.35,58.75,58.94,282866,0
+NFG.US,D,20240829,000000,59.15,59.52,58.72,59.37,241059,0
+NFG.US,D,20240830,000000,59.32,59.79,59.22,59.76,350077,0
+NFG.US,D,20240903,000000,59.47,60.16,59.15,60.05,408823,0
+NFG.US,D,20240904,000000,60.25,60.75,59.39,59.6,330210,0
+NFG.US,D,20240905,000000,59.96,60.26,59.2904,59.33,546237,0
+NFG.US,D,20240906,000000,59.35,59.66,58.93,58.96,534422,0
+NFG.US,D,20240909,000000,58.87,59.48,58.5,59.44,690231,0
+NFG.US,D,20240910,000000,59.53,60.61,59.45,60.49,372976,0
+NFG.US,D,20240911,000000,60.09,60.55,59.515,60.51,470261,0
+NFG.US,D,20240912,000000,59.87,60.25,58.85,59.18,586876,0
+NFG.US,D,20240913,000000,59.4,60.26,59.22,60.25,542120,0
+NFG.US,D,20240916,000000,60.6,61.135,60.33,60.95,341929,0
+NFG.US,D,20240917,000000,61.07,61.42,60.675,60.84,446409,0
+NFG.US,D,20240918,000000,60.88,61.16,60.11,60.3,450722,0
+NFG.US,D,20240919,000000,60.45,60.78,60.2,60.36,578621,0
+NFG.US,D,20240920,000000,60.38,60.58,59.93,60.3,1222318,0
+NFG.US,D,20240923,000000,60.6,61.27,60.07,61.22,331278,0
+NFG.US,D,20240924,000000,61.15,61.56,60.65,60.67,389179,0
+NFG.US,D,20240925,000000,60.76,60.85,60.05,60.07,371322,0
+NFG.US,D,20240926,000000,59.9,60.215,58.83,58.95,585793,0
+NFG.US,D,20240927,000000,59.68,60.84,59.47,60.61,590517,0
+NFG.US,D,20240930,000000,60.13,60.77,59.86,60.61,414050,0
+NFG.US,D,20241001,000000,60.36,60.73,60,60.26,750342,0
+NFG.US,D,20241002,000000,60.39,61.1,60.28,60.32,647554,0
+NFG.US,D,20241003,000000,60.35,61.16,60.17,60.81,611805,0
+NFG.US,D,20241004,000000,60.77,61.465,60.63,61.11,538361,0
+NFG.US,D,20241007,000000,61.03,61.115,59.9,60.32,353274,0
+NFG.US,D,20241008,000000,60.33,60.385,59.4,59.42,397463,0
+NFG.US,D,20241009,000000,59.05,59.51,58.925,59.21,447136,0
+NFG.US,D,20241010,000000,59.31,59.88,59.31,59.86,429063,0
+NFG.US,D,20241011,000000,59.95,60.63,59.945,60.36,267263,0
+NFG.US,D,20241014,000000,60.54,60.85,60.45,60.61,271049,0
+NFG.US,D,20241015,000000,60.25,61.28,60.16,60.86,437903,0
+NFG.US,D,20241016,000000,61.35,62.41,61.3,62.16,506421,0
+NFG.US,D,20241017,000000,62,62.57,61.79,62.42,387843,0
+NFG.US,D,20241018,000000,62.46,63.04,62.095,63.03,442011,0
+NFG.US,D,20241021,000000,63.11,63.54,62.32,62.59,360430,0
+NFG.US,D,20241022,000000,62.59,62.79,62.21,62.54,358955,0
+NFG.US,D,20241023,000000,62.61,63.02,62.36,62.95,385711,0
+NFG.US,D,20241024,000000,62.95,63.065,62.385,62.68,373626,0
+NFG.US,D,20241025,000000,62.48,62.48,61.71,61.78,276675,0
+NFG.US,D,20241028,000000,61.14,61.66,60.62,61.3,329150,0
+NFG.US,D,20241029,000000,61.15,61.2,60.49,61.03,409903,0
+NFG.US,D,20241030,000000,61.03,61.7,60.75,60.86,366304,0
+NFG.US,D,20241031,000000,60.84,61.585,60.34,60.53,494526,0
+NFG.US,D,20241101,000000,60.43,60.64,59.31,59.47,351815,0
+NFG.US,D,20241104,000000,59.42,60.185,59.39,59.8,296188,0
+NFG.US,D,20241105,000000,59.83,60.53,59.66,60.53,345931,0
+NFG.US,D,20241106,000000,61.61,63.04,61.535,62.38,644431,0
+NFG.US,D,20241107,000000,60.78,62.0899,58.82,58.89,1224933,0
+NFG.US,D,20241108,000000,59.23,59.865,58.98,59.41,592151,0
+NFG.US,D,20241111,000000,59.75,61.73,59.59,61.47,675590,0
+NFG.US,D,20241112,000000,61.375,62.21,61.12,61.27,535711,0
+NFG.US,D,20241113,000000,61.575,61.725,60.75,60.93,529302,0
+NFG.US,D,20241114,000000,60.977,61.07,60.22,60.43,306761,0
+NFG.US,D,20241115,000000,60.36,61.16,60.36,61.08,374525,0
+NFG.US,D,20241118,000000,61.08,62.48,61.08,62.22,386209,0
+NFG.US,D,20241119,000000,61.75,62.2,61.54,62,368919,0
+NFG.US,D,20241120,000000,61.965,62.39,61.26,61.67,487488,0
+NFG.US,D,20241121,000000,62.07,63.69,62.07,63.51,696060,0
+NFG.US,D,20241122,000000,63.825,64.3,63.265,64.23,735396,0
+NFG.US,D,20241125,000000,64.45,65.055,63.84,63.99,693531,0
+NFG.US,D,20241126,000000,64.005,64.005,63.24,63.39,391757,0
+NFG.US,D,20241127,000000,63.97,64.36,63.4,63.46,384169,0
+NFG.US,D,20241129,000000,63.905,64.645,63.69,63.97,259501,0
+NFG.US,D,20241202,000000,64,64.035,62.02,62.76,487839,0
+NFG.US,D,20241203,000000,62.995,63.15,62.489,62.7,317239,0
+NFG.US,D,20241204,000000,61.95,62.4591,61.57,62.03,280122,0
+NFG.US,D,20241205,000000,62.38,63.04,62.09,62.18,325355,0
+NFG.US,D,20241206,000000,62.135,62.135,60.54,61.02,317403,0
+NFG.US,D,20241209,000000,61.07,61.89,60.725,61.13,389244,0
+NFG.US,D,20241210,000000,61.1,61.81,60.6,61.48,353550,0
+NFG.US,D,20241211,000000,61.695,61.94,61.22,61.63,776788,0
+NFG.US,D,20241212,000000,61.965,62.43,60.34,60.79,464088,0
+NFG.US,D,20241213,000000,60.8,61.65,60.75,61.37,541055,0
+NFG.US,D,20241216,000000,61.345,61.345,60.67,60.87,434675,0
+NFG.US,D,20241217,000000,60.48,60.89,60.21,60.63,671658,0
+NFG.US,D,20241218,000000,60.65,61,59.0468,59.1,486759,0
+NFG.US,D,20241219,000000,59.15,60.13,59.15,59.33,635698,0
+NFG.US,D,20241220,000000,59.1,60.35,59.01,59.93,1881063,0
+NFG.US,D,20241223,000000,60.05,60.46,59.57,60.37,354110,0
+NFG.US,D,20241224,000000,60.5287,61.095,60.4,61.07,119971,0
+NFG.US,D,20241226,000000,60.9,60.9,60.45,60.6,278919,0
+NFG.US,D,20241227,000000,60.35,60.9,60.03,60.36,341215,0
+NFG.US,D,20241230,000000,60.57,61.5,60.36,60.95,433193,0
+NFG.US,D,20241231,000000,60.85,60.88,60.12,60.68,394598,0
+NFG.US,D,20250102,000000,61.225,61.48,60.95,61.36,409983,0
+NFG.US,D,20250103,000000,61.36,61.61,61.05,61.35,331562,0
+NFG.US,D,20250106,000000,61.47,61.62,60.48,60.71,627392,0
+NFG.US,D,20250107,000000,60.77,61.4,60.585,61.19,381724,0
+NFG.US,D,20250108,000000,60.96,62.29,60.7,62.27,520238,0
+NFG.US,D,20250110,000000,62.37,63.07,62.03,62.57,560846,0
+NFG.US,D,20250113,000000,62.99,64,62.88,63.67,636524,0
+NFG.US,D,20250114,000000,63.75,65.1799,63.66,65.1,621660,0
+NFG.US,D,20250115,000000,65.775,66.55,65.56,66.35,942101,0
+NFG.US,D,20250116,000000,66.3,67.945,66.23,67.89,704413,0
+NFG.US,D,20250117,000000,67.81,68.565,67.67,68.26,613839,0
+NFG.US,D,20250121,000000,68.725,69.83,68.6,69.77,638701,0
+NFG.US,D,20250122,000000,69.51,69.73,68.405,68.42,786186,0
+NFG.US,D,20250123,000000,68.63,69.55,68.31,69.44,505745,0
+NFG.US,D,20250124,000000,70,70.12,69.36,69.52,689973,0
+NFG.US,D,20250127,000000,69.91,69.91,67.105,68.1,737495,0
+NFG.US,D,20250128,000000,67.905,68.26,67.3668,68.04,679174,0
+NFG.US,D,20250129,000000,67.84,68.79,67.39,68.46,798498,0
+NFG.US,D,20250130,000000,69.49,73.13,69.1,70.32,1417242,0
+NFG.US,D,20250131,000000,70.125,70.5,68.65,70.03,1274512,0
+NFG.US,D,20250203,000000,70.04,72.07,70,71.91,1082249,0
+NFG.US,D,20250204,000000,71.39,72.547,70.491,72.46,719324,0
+NFG.US,D,20250205,000000,72.61,72.75,72.07,72.57,427968,0
+NFG.US,D,20250206,000000,72.86,72.86,71.42,72.23,404984,0
+NFG.US,D,20250207,000000,72.23,72.61,71.7,71.91,500014,0
+NFG.US,D,20250210,000000,72.235,72.28,71.61,72.05,546805,0
+NFG.US,D,20250211,000000,72.02,72.589,71.7445,72.54,542820,0
+NFG.US,D,20250212,000000,71.91,72.42,71.37,71.83,628851,0
+NFG.US,D,20250213,000000,71.79,72.34,70.89,72.21,554532,0
+NFG.US,D,20250214,000000,72.48,72.75,71.94,72.2,458229,0
+NFG.US,D,20250218,000000,72.07,73.4016,71.431,73.11,471390,0
+NFG.US,D,20250219,000000,73.305,73.6,72.63,73.41,659348,0
+NFG.US,D,20250220,000000,72.83,72.98,72.08,72.75,522591,0
+NFG.US,D,20250221,000000,72.645,72.99,72.16,72.68,764005,0
+NFG.US,D,20250224,000000,72.84,73.55,72.34,73.32,730474,0
+NFG.US,D,20250225,000000,73.49,74.21,72.7,74.08,686116,0
+NFG.US,D,20250226,000000,74,74.7,73.55,73.78,760146,0
+NFG.US,D,20250227,000000,73.73,74.07,73.355,73.54,661126,0
+NFG.US,D,20250228,000000,73.69,75.21,73.64,75.2,815023,0
+NFG.US,D,20250303,000000,75.05,76.26,74.75,75.34,772341,0
+NFG.US,D,20250304,000000,75,75.75,74.07,74.67,811279,0
+NFG.US,D,20250305,000000,74.28,74.97,73.7405,74.73,804655,0
+NFG.US,D,20250306,000000,74.55,74.55,73.1,73.56,606887,0
+NFG.US,D,20250307,000000,73.49,74.99,73.3304,74.14,515239,0
+NFG.US,D,20250310,000000,74.18,75.12,73.91,74.3,626157,0
+NFG.US,D,20250311,000000,74.48,75.04,73.77,74.19,577582,0
+NFG.US,D,20250312,000000,74.69,74.69,73.13,73.66,645217,0
+NFG.US,D,20250313,000000,74.03,74.8,73.68,74.66,634895,0
+NFG.US,D,20250314,000000,74.549,76.58,74.54,76.46,525414,0
+NFG.US,D,20250317,000000,76.76,77.9,76.49,77.03,693977,0
+NFG.US,D,20250318,000000,76.55,77.935,76.55,77.66,726968,0
+NFG.US,D,20250319,000000,77.65,78.99,77.3886,78.68,820703,0
+NFG.US,D,20250320,000000,78.34,79.12,78.2225,79.01,634652,0
+NFG.US,D,20250321,000000,79,79.35,77.79,78.17,1464670,0
+NFG.US,D,20250324,000000,78.48,79.19,78.2,78.28,567918,0
+NFG.US,D,20250325,000000,78.28,78.8,77.66,78.33,556525,0
+NFG.US,D,20250326,000000,78.27,79.49,78.27,78.91,607444,0
+NFG.US,D,20250327,000000,79.02,79.345,78.26,78.68,443555,0
+NFG.US,D,20250328,000000,78.59,79.15,78.49,78.8,499208,0
+NFG.US,D,20250331,000000,78.57,79.69,78.28,79.19,901603,0
+NFG.US,D,20250401,000000,79.05,79.91,78.62,79.8,635143,0
+NFG.US,D,20250402,000000,79.555,80.14,79.09,79.96,542360,0
+NFG.US,D,20250403,000000,78.08,79.705,78.08,78.8,965397,0
+NFG.US,D,20250404,000000,76.63,77.63,71.78,73.03,1340835,0
+NFG.US,D,20250407,000000,70.1096,74.56,69.93,73.25,1165041,0
+NFG.US,D,20250408,000000,74.95,75.25,71.985,73,787218,0
+NFG.US,D,20250409,000000,72.29,75.34,70.93,74.6,763728,0
+NFG.US,D,20250410,000000,73.8,74.63,72.47,73.94,631752,0
+NFG.US,D,20250411,000000,74.87,77.07,74.315,76.46,796873,0
+NFG.US,D,20250414,000000,77.38,78.02,76.77,77.57,534684,0
+NFG.US,D,20250415,000000,77.31,78.31,77.06,78.02,510407,0
+NFG.US,D,20250416,000000,78.325,79.34,78.325,78.73,642869,0
+NFG.US,D,20250417,000000,79.15,80.09,78.69,78.95,603576,0
+NFG.US,D,20250421,000000,78.315,78.83,76.56,77.31,555928,0
+NFG.US,D,20250422,000000,77.905,78.9474,77.5,78.2,871661,0
+NFG.US,D,20250423,000000,78.495,78.66,77.25,77.75,686258,0
+NFG.US,D,20250424,000000,77.645,78.17,76.59,77.96,486072,0
+NFG.US,D,20250425,000000,77.67,78.35,77.4312,77.9,374741,0
+NFG.US,D,20250428,000000,77.9572,78.41,77.4361,78.35,746611,0
+NFG.US,D,20250429,000000,77.845,78.17,77.11,77.65,532177,0
+NFG.US,D,20250430,000000,77.65,77.8162,75.73,76.78,1123706,0
+NFG.US,D,20250501,000000,76.1,79.66,75.99,79.2,1147301,0
+NFG.US,D,20250502,000000,79.6601,82.7,78.6631,82.44,1093110,0
+NFG.US,D,20250505,000000,82,82.63,80.3,82.41,742223,0
+NFG.US,D,20250506,000000,82.465,82.69,81.84,82.08,652664,0
+NFG.US,D,20250507,000000,82.45,82.94,81.915,82.48,498935,0
+NFG.US,D,20250508,000000,82.96,83.35,81.18,81.43,475191,0
+NFG.US,D,20250509,000000,81.75,82.32,81.16,82.02,666309,0
+NFG.US,D,20250512,000000,81.825,81.94,80.15,80.41,675047,0
+NFG.US,D,20250513,000000,80.52,80.8666,79.44,79.68,555832,0
+NFG.US,D,20250514,000000,79.8199,79.8199,78.23,79.4,551550,0
+NFG.US,D,20250515,000000,79.95,81.5,79.87,81.02,695532,0
+NFG.US,D,20250516,000000,81.06,81.35,80.78,81.22,437948,0
+NFG.US,D,20250519,000000,80.865,81.54,80.42,81.4,411211,0
+NFG.US,D,20250520,000000,81.325,81.88,81.02,81.3,352470,0
+NFG.US,D,20250521,000000,81.355,81.76,80.81,81.32,473117,0
+NFG.US,D,20250522,000000,81.26,81.26,79.87,80.55,283681,0
+NFG.US,D,20250523,000000,81.155,82.73,81.055,82.42,480329,0
+NFG.US,D,20250527,000000,83,83.4,82.431,83.17,407319,0
+NFG.US,D,20250528,000000,83.1,83.11,81.67,81.96,369792,0
+NFG.US,D,20250529,000000,81.6,82.08,81.17,82,393317,0
+NFG.US,D,20250530,000000,81.765,82.61,81.635,82.54,510539,0
+NFG.US,D,20250602,000000,82.67,83.465,82.23,83.27,368127,0
+NFG.US,D,20250603,000000,83.0901,84.27,82.851,83.66,491924,0
+NFG.US,D,20250604,000000,83.635,83.635,81.81,81.83,341523,0
+NFG.US,D,20250605,000000,81.7345,82.17,80.92,81.6,329668,0
+NFG.US,D,20250606,000000,81.73,82.69,81.67,82.53,325590,0
+NFG.US,D,20250609,000000,82.355,82.96,81.02,82.18,368091,0
+NFG.US,D,20250610,000000,82.345,82.69,81.75,82.01,329538,0
+NFG.US,D,20250611,000000,82.1,82.4,81.83,82.02,396999,0
+NFG.US,D,20250612,000000,82.62,84.5999,81.7001,84.16,613154,0
+NFG.US,D,20250613,000000,84.4,84.5709,83.32,84.15,428237,0
+NFG.US,D,20250616,000000,84.22,84.59,83.38,83.75,370233,0
+NFG.US,D,20250617,000000,83.815,84.66,83.28,84.57,449053,0
+NFG.US,D,20250618,000000,84.99,85.795,84.3,85.42,694806,0
+NFG.US,D,20250620,000000,85.56,86.17,84.951,85.69,676069,0
+NFG.US,D,20250623,000000,85.73,86.45,85.53,86.01,1026208,0
+NFG.US,D,20250624,000000,86.02,86.355,85.29,85.45,573793,0
+NFG.US,D,20250625,000000,85.08,85.08,83.5501,83.64,464089,0
+NFG.US,D,20250626,000000,83.995,84.45,83.68,84.34,451025,0
+NFG.US,D,20250627,000000,84.31,85.425,84.31,84.96,646750,0
+NFG.US,D,20250630,000000,84.145,84.7299,83.91,84.71,462247,0
+NFG.US,D,20250701,000000,85.125,85.62,83.62,83.96,1561212,0
+NFG.US,D,20250702,000000,83.7,84.2,82.2,83.93,754386,0
+NFG.US,D,20250703,000000,84.055,84.79,84.055,84.21,451231,0
+NFG.US,D,20250707,000000,84.06,85.015,83.37,83.68,551088,0
+NFG.US,D,20250708,000000,83.67,83.67,82.36,82.78,551860,0
+NFG.US,D,20250709,000000,82.42,82.84,81.8,82.22,462585,0
+NFG.US,D,20250710,000000,81.67,82.47,81.2901,82.19,540323,0
+NFG.US,D,20250711,000000,82.22,83.29,81.745,82.82,582248,0
+NFG.US,D,20250714,000000,82.705,84.25,82.705,84.07,423336,0
+NFG.US,D,20250715,000000,86.57,89.82,86.2,88.82,1963976,0
+NFG.US,D,20250716,000000,89.33,89.54,87.935,88.31,858699,0
+NFG.US,D,20250717,000000,88,88.34,87.34,88.03,692631,0
+NFG.US,D,20250718,000000,88.305,89.19,87.93,89.17,647812,0
+NFG.US,D,20250721,000000,88.78,89.1552,88.025,88.58,650199,0
+NFG.US,D,20250722,000000,88.585,89.38,87.99,88.51,607132,0
+NFG.US,D,20250723,000000,87.78,88.89,87.38,87.58,493365,0
+NFG.US,D,20250724,000000,87.61,88.1658,87.13,87.18,421404,0
+NFG.US,D,20250725,000000,87.2,87.44,86.225,86.52,412022,0
+NFG.US,D,20250728,000000,86.95,87.0599,85.7901,85.99,640313,0
+NFG.US,D,20250729,000000,87.5,88.36,86.5,87.83,773565,0
+NFG.US,D,20250730,000000,87.925,88.695,87.64,88.32,711444,0
+NFG.US,D,20250731,000000,86.5,88.37,85.405,86.79,1228092,0
+NFG.US,D,20250801,000000,86.86,86.975,85.16,86.65,892219,0
+NFG.US,D,20250804,000000,86.7,87.585,86.46,87.3,686731,0
+NFG.US,D,20250805,000000,87.3,87.345,86.04,86.76,667652,0
+NFG.US,D,20250806,000000,86.825,87.71,86.5641,86.99,491390,0
+NFG.US,D,20250807,000000,86.99,87.59,86.71,87.31,687270,0
+NFG.US,D,20250808,000000,87.65,88.59,87.625,87.89,665663,0
+NFG.US,D,20250811,000000,88.15,88.34,87.3701,87.9,731380,0
+NFG.US,D,20250812,000000,88.07,88.08,86.3,87.76,481232,0
+NFG.US,D,20250813,000000,87.83,88.32,87.42,88.05,532101,0
+NFG.US,D,20250814,000000,87.835,88.43,87.49,87.78,428508,0
+NFG.US,D,20250815,000000,87.99,88.11,86.64,87.35,563665,0
+NFG.US,D,20250818,000000,86.9,87.1,85.43,85.45,636030,0
+NFG.US,D,20250819,000000,85,86.15,85,86.12,589494,0
+NFG.US,D,20250820,000000,86.255,87.36,86.2,87.04,851012,0
+NFG.US,D,20250821,000000,87.04,87.59,86.4,87.38,382980,0
+NFG.US,D,20250822,000000,87.33,88.17,86.6801,87.22,450672,0
+NFG.US,D,20250825,000000,87.2,87.66,86.54,86.73,397554,0
+NFG.US,D,20250826,000000,87.01,87.17,86.305,86.89,614302,0
+NFG.US,D,20250827,000000,86.3701,87.525,86.3701,87.26,515915,0
+NFG.US,D,20250828,000000,87.225,87.25,86.395,86.95,358990,0
+NFG.US,D,20250829,000000,86.65,87.205,86.48,86.74,406072,0
+NFG.US,D,20250902,000000,86.44,87.49,86,87.07,603475,0
+NFG.US,D,20250903,000000,87.045,87.4354,85.6,86.03,548337,0
+NFG.US,D,20250904,000000,86.42,86.83,85.64,86.82,539883,0
+NFG.US,D,20250905,000000,86.915,87.35,85.8,86.56,500221,0
+NFG.US,D,20250908,000000,86.635,86.635,85,85.37,381854,0
+NFG.US,D,20250909,000000,85.5,86.53,85.4881,86.01,473410,0
+NFG.US,D,20250910,000000,86.085,87.13,85.9,87.13,532862,0
+NFG.US,D,20250911,000000,86.99,88.18,86.74,88.03,446429,0
+NFG.US,D,20250912,000000,88.37,88.62,87.82,88.22,368860,0
+NFG.US,D,20250915,000000,88.355,88.4,87.55,87.63,401910,0
+NFG.US,D,20250916,000000,87.45,87.85,86.52,86.84,515833,0
+NFG.US,D,20250917,000000,87.18,88.1627,86.94,87.95,523750,0
+NFG.US,D,20250918,000000,87.455,88.25,87.035,87.38,332864,0
+NFG.US,D,20250919,000000,87.475,87.57,86.18,86.49,1125711,0
+NFG.US,D,20250922,000000,86.74,87.61,86.36,87.44,402133,0
+NFG.US,D,20250923,000000,87.43,89.48,87.19,89.48,429213,0
+NFG.US,D,20250924,000000,89.59,92.555,89.49,92.2,815884,0
+NFG.US,D,20250925,000000,94.13,94.13,91.935,92.56,715909,0
+NFG.US,D,20250926,000000,93.07,93.86,92.6,93.72,516565,0
+NFG.US,D,20250929,000000,93.72,93.855,92.25,93.01,781340,0
+NFG.US,D,20250930,000000,92.3499,92.8876,92.04,92.37,418723,0
+NFG.US,D,20251001,000000,92.38,93.8,92.11,92.46,598035,0
+NFG.US,D,20251002,000000,92.5,92.5,91.36,91.7,420427,0
+NFG.US,D,20251003,000000,91.179,91.625,88.32,88.56,824905,0
+NFG.US,D,20251006,000000,89.5,89.5,87.64,88.2,629760,0
+NFG.US,D,20251007,000000,88.6411,89.26,88.25,89.17,549288,0
+NFG.US,D,20251008,000000,89.32,89.58,87.72,88.76,809833,0
+NFG.US,D,20251009,000000,88.125,88.48,85.35,85.81,755765,0
+NFG.US,D,20251010,000000,86.305,86.71,84.71,84.74,420257,0
+NFG.US,D,20251013,000000,84.54,85.55,84.07,84.79,445781,0
+NFG.US,D,20251014,000000,84.78,84.8358,83.98,84.52,367667,0
+NFG.US,D,20251015,000000,85,87.13,84.9,86.21,797798,0
+NFG.US,D,20251016,000000,86.7737,86.7737,84.91,85.24,535914,0
+NFG.US,D,20251017,000000,85.24,85.9099,84.84,85.7,384849,0
+NFG.US,D,20251020,000000,86.27,86.76,85.53,86.47,341115,0
+NFG.US,D,20251021,000000,86.2875,86.396,81.66,82.47,978758,0
+NFG.US,D,20251022,000000,82.7075,83.16,81.78,82.3,457774,0
+NFG.US,D,20251023,000000,83.399,83.399,81.9,82.1,506676,0
+NFG.US,D,20251024,000000,82.1,83.1399,81.4154,81.68,373488,0
+NFG.US,D,20251027,000000,81.65,81.65,80.74,81.34,567381,0
+NFG.US,D,20251028,000000,81.345,81.345,79.96,80.24,684276,0
+NFG.US,D,20251029,000000,79.75,80.06,78.6,79,743524,0
+NFG.US,D,20251030,000000,78.935,80.26,78.4136,79.32,688243,0
+NFG.US,D,20251031,000000,79.52,79.7,78.75,78.91,1073119,0
+NFG.US,D,20251103,000000,78.36,80.165,77.32,79.88,998666,0
+NFG.US,D,20251104,000000,79.0001,80.68,78.43,80.27,713496,0
+NFG.US,D,20251105,000000,80.58,80.603,79.3,79.4,601838,0
+NFG.US,D,20251106,000000,80.485,80.62,77.71,77.99,913389,0
+NFG.US,D,20251107,000000,77.5,79.365,77.22,79.35,753917,0
+NFG.US,D,20251110,000000,79.365,79.81,78.597,79.42,669024,0
+NFG.US,D,20251111,000000,79.6702,80.22,78.87,80.08,630240,0
+NFG.US,D,20251112,000000,80.115,80.115,79.09,79.48,431067,0
+NFG.US,D,20251113,000000,79.59,80.82,79.34,80.78,615678,0
+NFG.US,D,20251114,000000,80.7,81.27,79.96,81.03,452754,0
+NFG.US,D,20251117,000000,81.25,81.74,80.25,80.54,427888,0
+NFG.US,D,20251118,000000,80.15,81.49,80.09,81.33,450959,0
+NFG.US,D,20251119,000000,81.64,81.69,79.84,80.08,549967,0
+NFG.US,D,20251120,000000,80.515,81.935,80.2,80.68,448585,0
+NFG.US,D,20251121,000000,80.815,81.32,80.11,80.13,410667,0
+NFG.US,D,20251124,000000,79.53,80.44,79.1212,79.72,692665,0
+NFG.US,D,20251125,000000,79.5,80.88,79.5,80.62,473607,0
+NFG.US,D,20251126,000000,79.99,82.14,79.99,81.65,483849,0
+NFG.US,D,20251128,000000,81.835,82.7,81.54,82.45,236813,0
+NFG.US,D,20251201,000000,82.45,82.87,81.89,82.21,595635,0
+NFG.US,D,20251202,000000,81.75,81.982,80.928,81.16,780074,0
+NFG.US,D,20251203,000000,81.64,82.62,81.565,82.56,529608,0
+NFG.US,D,20251204,000000,81.88,82.61,81.41,82.21,519772,0
+NFG.US,D,20251205,000000,82.21,82.8,81.76,81.79,478562,0
+NFG.US,D,20251208,000000,81.5,81.99,80.8682,81.47,558600,0
+NFG.US,D,20251209,000000,82.155,82.7855,81.5825,81.89,582520,0
+NFG.US,D,20251210,000000,82.055,82.21,81.3162,82.02,521534,0
+NFG.US,D,20251211,000000,81.77,83.03,81.6401,82.61,692466,0
+NFG.US,D,20251212,000000,83,83.85,82.11,82.25,404198,0
+NFG.US,D,20251215,000000,82.685,83.485,82.13,82.4,578403,0
+NFG.US,D,20251216,000000,82.475,82.84,80.69,81.24,711778,0
+NFG.US,D,20251217,000000,81.475,82.38,81.475,82.1,391036,0
+NFG.US,D,20251218,000000,82.2398,82.87,81.8,82.16,547948,0
+NFG.US,D,20251219,000000,81.78,82.25,81.02,81.04,1568460,0
+NFG.US,D,20251222,000000,81.39,82.739,81.15,82.15,1088032,0
+NFG.US,D,20251223,000000,82.44,82.82,82.0512,82.34,547260,0
+NFG.US,D,20251224,000000,82.355,82.54,81.2601,81.58,260733,0
+NFG.US,D,20251226,000000,81.91,81.91,80.54,80.93,389951,0
+NFG.US,D,20251229,000000,81.395,81.395,80.62,80.86,470044,0
+NFG.US,D,20251230,000000,81,81.63,80.81,81.22,560527,0
+NFG.US,D,20251231,000000,80.6146,80.7,79.47,80.06,492737,0
+NFG.US,D,20260102,000000,79.98,82.425,79.4601,82.06,734388,0
+NFG.US,D,20260105,000000,82.37,82.53,80.77,81.97,1071986,0
+NFG.US,D,20260106,000000,81.585,82.1,78.4201,79.49,2439383,0
+NFG.US,D,20260107,000000,79.83,80.24,78.48,78.71,786675,0
+NFG.US,D,20260108,000000,78.79,79.1824,77.8001,78.1,805863,0
+NFG.US,D,20260109,000000,78.9,79.03,78.135,78.37,589377,0
+NFG.US,D,20260112,000000,78.75,79.335,78.17,78.73,644405,0
+NFG.US,D,20260113,000000,78.7,80.255,78.56,79.85,563348,0
+NFG.US,D,20260114,000000,79.72,81.06,79.645,80.56,675945,0
+NFG.US,D,20260115,000000,80.595,81.95,79.875,81.29,768098,0
+NFG.US,D,20260116,000000,80.76,81.46,80.53,81.21,759330,0
+NFG.US,D,20260120,000000,81.83,82.25,80.63,80.87,657453,0
+NFG.US,D,20260121,000000,81.485,83.8,81.485,82.93,880922,0
+NFG.US,D,20260122,000000,83.465,83.83,80.655,81.57,744674,0
+NFG.US,D,20260123,000000,81.735,82.15,81.135,81.67,939860,0
+NFG.US,D,20260126,000000,82.21,83.06,81.82,82.92,914448,0
+NFG.US,D,20260127,000000,83,83.3,81.84,83.17,490260,0
+NFG.US,D,20260128,000000,83.0001,83.37,82.12,83.09,1056168,0
+NFG.US,D,20260129,000000,82,84.8,81.7,84,1131969,0
+NFG.US,D,20260130,000000,84,84.48,82.535,83.75,1214851,0
+NFG.US,D,20260202,000000,83.38,83.8899,81.91,83.03,1227018,0
+NFG.US,D,20260203,000000,83.15,84.4299,82.97,83.43,737447,0
+NFG.US,D,20260204,000000,83.55,84.7,83.03,84.16,829439,0
+NFG.US,D,20260205,000000,84.355,85.54,84.13,84.66,526988,0
+NFG.US,D,20260206,000000,85.97,86.86,85.51,85.77,1022874,0
+NFG.US,D,20260209,000000,86,86.35,84.875,84.99,620332,0
+NFG.US,D,20260210,000000,85.46,85.5312,84.18,84.88,530877,0
+NFG.US,D,20260211,000000,85.5917,85.5917,84.6,85.06,610093,0
+NFG.US,D,20260212,000000,85.25,86.22,85.21,85.61,651041,0
+NFG.US,D,20260213,000000,85.485,87.91,85.0327,87.34,546103,0
+NFG.US,D,20260217,000000,88,88.02,86.3,87.17,531316,0
+NFG.US,D,20260218,000000,87.6,87.6,86.21,86.26,774783,0
diff --git a/daily/us/nyse stocks/2/nhym.us.txt b/daily/us/nyse stocks/2/nhym.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6e400082330a37b9d6f0e26294d7293c4838a41e
--- /dev/null
+++ b/daily/us/nyse stocks/2/nhym.us.txt	
@@ -0,0 +1,246 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NHYM.US,D,20250127,000000,25.07,25.075,25.07,25.075,50061,0
+NHYM.US,D,20250128,000000,25.08,25.08,25.08,25.08,75000,0
+NHYM.US,D,20250129,000000,25.08,25.08,25.065,25.065,95013,0
+NHYM.US,D,20250130,000000,25.12,25.12,25.1029,25.1029,50002,0
+NHYM.US,D,20250131,000000,25.11,25.11,25.0807,25.0807,400014,0
+NHYM.US,D,20250205,000000,25.2205,25.2205,25.205,25.205,101,0
+NHYM.US,D,20250213,000000,25.1448,25.1448,25.105,25.105,210,0
+NHYM.US,D,20250214,000000,25.2205,25.2205,25.145,25.145,100,0
+NHYM.US,D,20250218,000000,25.13,25.13,25.11,25.115,500,0
+NHYM.US,D,20250219,000000,25.11,25.17,25.11,25.1693,955,0
+NHYM.US,D,20250220,000000,25.21,25.21,25.1979,25.21,50518,0
+NHYM.US,D,20250221,000000,25.23,25.289,25.23,25.2696,76412,0
+NHYM.US,D,20250224,000000,25.34,25.43,25.3,25.43,75806,0
+NHYM.US,D,20250225,000000,25.43,25.43,25.425,25.425,75003,0
+NHYM.US,D,20250226,000000,25.4099,25.4099,25.405,25.405,197,0
+NHYM.US,D,20250227,000000,25.4064,25.46,25.4064,25.4311,79215,0
+NHYM.US,D,20250228,000000,25.46,25.4772,25.44,25.4772,76013,0
+NHYM.US,D,20250303,000000,25.405,25.435,25.405,25.431,1033,0
+NHYM.US,D,20250304,000000,25.35,25.35,25.325,25.325,125115,0
+NHYM.US,D,20250305,000000,25.31,25.31,25.3052,25.3052,1713,0
+NHYM.US,D,20250306,000000,25.1894,25.28,25.1894,25.2344,150999,0
+NHYM.US,D,20250307,000000,25.21,25.213,25.19,25.213,204,0
+NHYM.US,D,20250310,000000,25.334,25.49,25.2948,25.43,207303,0
+NHYM.US,D,20250311,000000,25.28,25.28,25.165,25.165,1294,0
+NHYM.US,D,20250312,000000,25.08,25.085,25.08,25.085,100000,0
+NHYM.US,D,20250313,000000,25.06,25.0796,25.06,25.0796,200000,0
+NHYM.US,D,20250314,000000,25.03,25.13,25.03,25.08,2738,0
+NHYM.US,D,20250317,000000,25.12,25.18,25.12,25.18,426,0
+NHYM.US,D,20250318,000000,25.09,25.15,25.09,25.1341,175904,0
+NHYM.US,D,20250319,000000,25.0765,25.145,25.07,25.145,5349,0
+NHYM.US,D,20250320,000000,25.22,25.22,25.165,25.165,303,0
+NHYM.US,D,20250321,000000,25.22,25.22,25.14,25.14,175234,0
+NHYM.US,D,20250324,000000,25.11,25.11,25.0716,25.0716,980,0
+NHYM.US,D,20250325,000000,25.037,25.037,25.03,25.03,1089,0
+NHYM.US,D,20250327,000000,24.75,24.765,24.75,24.765,1000,0
+NHYM.US,D,20250328,000000,24.95,24.95,24.8971,24.8971,416,0
+NHYM.US,D,20250331,000000,24.98,25.08,24.98,25.08,1728,0
+NHYM.US,D,20250401,000000,25.07,25.12,25.01,25.01,76069,0
+NHYM.US,D,20250402,000000,25.08,25.18,24.9594,24.9594,1258,0
+NHYM.US,D,20250407,000000,25.06,25.06,24.5113,24.5113,395,0
+NHYM.US,D,20250408,000000,23.98,23.98,23.9245,23.9245,128,0
+NHYM.US,D,20250409,000000,23.38,24.047,23.38,24.047,210,0
+NHYM.US,D,20250410,000000,24.42,24.7241,24.1801,24.1801,19336,0
+NHYM.US,D,20250411,000000,23.54,23.8036,23.54,23.8036,7453,0
+NHYM.US,D,20250414,000000,24.06,24.15,24.06,24.1313,1195,0
+NHYM.US,D,20250415,000000,24.21,24.23,24.135,24.135,151667,0
+NHYM.US,D,20250416,000000,24.19,24.33,24.18,24.2786,9578,0
+NHYM.US,D,20250417,000000,24.2265,24.26,24.1804,24.1804,3989,0
+NHYM.US,D,20250421,000000,24.16,24.16,23.9396,23.98,10766,0
+NHYM.US,D,20250422,000000,24.04,24.04,23.8228,23.95,27173,0
+NHYM.US,D,20250423,000000,24.3412,24.35,24.0167,24.0167,2437,0
+NHYM.US,D,20250424,000000,24.15,24.285,24.15,24.185,2172,0
+NHYM.US,D,20250425,000000,24.27,24.2901,24.2352,24.2352,9589,0
+NHYM.US,D,20250428,000000,24.28,24.33,24.28,24.315,4881,0
+NHYM.US,D,20250429,000000,24.34,24.4,24.325,24.3252,6952,0
+NHYM.US,D,20250430,000000,24.45,24.5,24.435,24.4685,7862,0
+NHYM.US,D,20250501,000000,24.42,24.48,24.399,24.415,4914,0
+NHYM.US,D,20250502,000000,24.34,24.4,24.34,24.3975,7779,0
+NHYM.US,D,20250506,000000,24.36,24.435,24.3592,24.435,4825,0
+NHYM.US,D,20250507,000000,24.42,24.44,24.42,24.425,5201,0
+NHYM.US,D,20250508,000000,24.4299,24.46,24.375,24.375,5530,0
+NHYM.US,D,20250509,000000,24.4055,24.41,24.38,24.38,2570,0
+NHYM.US,D,20250512,000000,24.35,24.37,24.35,24.37,106,0
+NHYM.US,D,20250513,000000,24.39,24.39,24.35,24.3751,1658,0
+NHYM.US,D,20250514,000000,24.33,24.33,24.2855,24.2855,1565,0
+NHYM.US,D,20250515,000000,24.42,24.42,24.42,24.42,1859,0
+NHYM.US,D,20250516,000000,24.43,24.455,24.4,24.4,5213,0
+NHYM.US,D,20250519,000000,24.24,24.3845,24.24,24.3845,104,0
+NHYM.US,D,20250520,000000,24.36,24.47,24.36,24.365,11029,0
+NHYM.US,D,20250521,000000,24.26,24.33,24.165,24.165,3813,0
+NHYM.US,D,20250528,000000,24.31,24.36,24.2863,24.344,5051,0
+NHYM.US,D,20250530,000000,24.32,24.34,24.21,24.21,1516,0
+NHYM.US,D,20250602,000000,24.14,24.16,24.1,24.1047,1913,0
+NHYM.US,D,20250603,000000,24.07,24.12,24.07,24.1074,401707,0
+NHYM.US,D,20250604,000000,24.219,24.28,24.2,24.28,3147,0
+NHYM.US,D,20250605,000000,24.2299,24.3,24.2,24.2099,4853,0
+NHYM.US,D,20250606,000000,24.09,24.16,24.0801,24.0801,7718,0
+NHYM.US,D,20250609,000000,24.17,24.17,24.165,24.165,101,0
+NHYM.US,D,20250610,000000,24.141,24.18,24.03,24.13,7577,0
+NHYM.US,D,20250611,000000,24.21,24.22,24.2061,24.2061,2177,0
+NHYM.US,D,20250612,000000,24.22,24.31,24.2,24.31,41464,0
+NHYM.US,D,20250613,000000,24.26,24.26,24.18,24.215,710,0
+NHYM.US,D,20250616,000000,24.2496,24.34,24.2003,24.2003,2367,0
+NHYM.US,D,20250617,000000,24.26,24.265,24.2,24.265,250863,0
+NHYM.US,D,20250618,000000,24.2433,24.29,24.223,24.223,4636,0
+NHYM.US,D,20250620,000000,24.23,24.34,24.23,24.265,4829,0
+NHYM.US,D,20250623,000000,24.3,24.31,24.26,24.31,103062,0
+NHYM.US,D,20250624,000000,24.2834,24.39,24.2735,24.2949,4389,0
+NHYM.US,D,20250625,000000,24.2592,24.29,24.24,24.285,3383,0
+NHYM.US,D,20250626,000000,24.295,24.3,24.285,24.285,709,0
+NHYM.US,D,20250627,000000,24.29,24.29,24.28,24.29,277,0
+NHYM.US,D,20250630,000000,24.35,24.38,24.3464,24.379,4034,0
+NHYM.US,D,20250701,000000,24.2945,24.34,24.25,24.2653,4148,0
+NHYM.US,D,20250702,000000,24.23,24.35,24.2299,24.28,50887,0
+NHYM.US,D,20250703,000000,24.28,24.28,24.235,24.235,813,0
+NHYM.US,D,20250707,000000,24.229,24.25,24.22,24.225,1240,0
+NHYM.US,D,20250708,000000,24.22,24.22,24.13,24.1957,7209,0
+NHYM.US,D,20250709,000000,24.191,24.23,24.17,24.215,105417,0
+NHYM.US,D,20250710,000000,24.23,24.23,24.13,24.205,103647,0
+NHYM.US,D,20250711,000000,24.1,24.18,24.04,24.0614,3451,0
+NHYM.US,D,20250714,000000,24.075,24.08,24.02,24.045,3956,0
+NHYM.US,D,20250715,000000,24.035,24.04,23.88,23.955,6264,0
+NHYM.US,D,20250716,000000,23.97,23.97,23.835,23.865,3351,0
+NHYM.US,D,20250717,000000,23.86,23.86,23.75,23.7748,958,0
+NHYM.US,D,20250718,000000,23.68,23.73,23.58,23.68,18753,0
+NHYM.US,D,20250721,000000,23.87,23.9,23.78,23.8228,4437,0
+NHYM.US,D,20250722,000000,23.86,23.86,23.8186,23.8242,3407,0
+NHYM.US,D,20250723,000000,23.79,23.79,23.7201,23.76,2508,0
+NHYM.US,D,20250724,000000,23.79,23.79,23.76,23.78,3127,0
+NHYM.US,D,20250725,000000,23.75,23.84,23.75,23.7654,6635,0
+NHYM.US,D,20250728,000000,23.76,23.77,23.75,23.755,813,0
+NHYM.US,D,20250729,000000,23.8,23.8939,23.8,23.89,8587,0
+NHYM.US,D,20250730,000000,23.83,23.8633,23.76,23.7668,2055,0
+NHYM.US,D,20250731,000000,23.81,23.89,23.81,23.8292,6599,0
+NHYM.US,D,20250801,000000,23.975,23.99,23.94,23.97,8869,0
+NHYM.US,D,20250804,000000,24.01,24.01,23.92,23.958,2243,0
+NHYM.US,D,20250805,000000,23.98,24,23.94,23.97,3535,0
+NHYM.US,D,20250806,000000,23.92,23.95,23.845,23.845,7917,0
+NHYM.US,D,20250807,000000,23.86,23.89,23.82,23.86,2801,0
+NHYM.US,D,20250808,000000,23.872,23.875,23.8,23.82,4452,0
+NHYM.US,D,20250811,000000,23.88,23.89,23.83,23.89,2554,0
+NHYM.US,D,20250812,000000,23.84,23.87,23.77,23.86,13099,0
+NHYM.US,D,20250813,000000,23.9101,23.96,23.9101,23.93,3168,0
+NHYM.US,D,20250814,000000,23.88,23.88,23.82,23.8245,3954,0
+NHYM.US,D,20250815,000000,23.79,23.82,23.75,23.778,3012,0
+NHYM.US,D,20250818,000000,23.78,23.78,23.72,23.74,2583,0
+NHYM.US,D,20250819,000000,23.78,23.82,23.72,23.7504,18784,0
+NHYM.US,D,20250820,000000,23.77,23.8289,23.73,23.7721,3156,0
+NHYM.US,D,20250821,000000,23.75,23.75,23.69,23.71,2020,0
+NHYM.US,D,20250822,000000,23.75,23.8876,23.75,23.885,1378,0
+NHYM.US,D,20250825,000000,23.79,23.83,23.76,23.806,6198,0
+NHYM.US,D,20250826,000000,23.8,23.82,23.79,23.82,793,0
+NHYM.US,D,20250827,000000,23.7915,23.83,23.77,23.83,655,0
+NHYM.US,D,20250828,000000,23.8,23.85,23.8,23.8465,769,0
+NHYM.US,D,20250829,000000,23.8609,23.87,23.81,23.8332,1960,0
+NHYM.US,D,20250902,000000,23.71,23.71,23.61,23.65,2225,0
+NHYM.US,D,20250903,000000,23.78,23.78,23.67,23.78,754,0
+NHYM.US,D,20250904,000000,23.81,23.875,23.81,23.875,617,0
+NHYM.US,D,20250905,000000,24.11,24.1699,24.06,24.13,3877,0
+NHYM.US,D,20250908,000000,24.24,24.345,24.24,24.345,403,0
+NHYM.US,D,20250909,000000,24.33,24.33,24.28,24.305,969,0
+NHYM.US,D,20250910,000000,24.39,24.4992,24.39,24.455,401,0
+NHYM.US,D,20250911,000000,24.57,24.6025,24.54,24.59,3461,0
+NHYM.US,D,20250912,000000,24.5699,24.5699,24.52,24.54,4203,0
+NHYM.US,D,20250916,000000,24.655,25.2,24.6,24.66,26795,0
+NHYM.US,D,20250917,000000,24.67,24.7234,24.65,24.665,5727,0
+NHYM.US,D,20250918,000000,24.68,24.68,24.641,24.6644,1369,0
+NHYM.US,D,20250919,000000,24.69,24.715,24.6644,24.6663,13800,0
+NHYM.US,D,20250922,000000,24.65,24.6785,24.65,24.67,693,0
+NHYM.US,D,20250923,000000,24.71,24.71,24.63,24.66,4726,0
+NHYM.US,D,20250924,000000,24.6345,24.6345,24.61,24.61,908,0
+NHYM.US,D,20250925,000000,24.56,24.6,24.56,24.6,962,0
+NHYM.US,D,20250926,000000,24.64,24.64,24.6,24.6,1644,0
+NHYM.US,D,20250929,000000,24.68,24.86,24.65,24.65,2793,0
+NHYM.US,D,20250930,000000,24.7,24.7,24.685,24.685,337,0
+NHYM.US,D,20251002,000000,24.6399,24.65,24.6,24.6,3437,0
+NHYM.US,D,20251003,000000,24.59,24.61,24.58,24.61,1240,0
+NHYM.US,D,20251006,000000,24.5729,24.61,24.5729,24.605,1285,0
+NHYM.US,D,20251007,000000,24.59,24.71,24.59,24.6715,17056,0
+NHYM.US,D,20251008,000000,24.7,24.9,24.66,24.695,4969,0
+NHYM.US,D,20251009,000000,24.68,24.69,24.62,24.69,7660,0
+NHYM.US,D,20251010,000000,24.77,24.8,24.73,24.8,3715,0
+NHYM.US,D,20251013,000000,24.7908,24.8417,24.78,24.8417,2790,0
+NHYM.US,D,20251014,000000,24.86,24.9149,24.83,24.865,3194,0
+NHYM.US,D,20251015,000000,24.87,25,24.84,24.905,9432,0
+NHYM.US,D,20251016,000000,24.92,24.98,24.9114,24.98,534,0
+NHYM.US,D,20251017,000000,24.9864,25.0199,24.985,24.985,5074,0
+NHYM.US,D,20251020,000000,25.05,25.06,24.99,25.02,2152,0
+NHYM.US,D,20251021,000000,25.0464,25.05,25.0269,25.0269,904,0
+NHYM.US,D,20251023,000000,25.04,25.055,25.03,25.055,706,0
+NHYM.US,D,20251024,000000,25.06,25.09,25.05,25.05,762,0
+NHYM.US,D,20251027,000000,25.0495,25.22,25.03,25.08,3233,0
+NHYM.US,D,20251028,000000,25.0832,25.0832,25.07,25.07,334,0
+NHYM.US,D,20251029,000000,25.05,25.06,25,25.0015,1338,0
+NHYM.US,D,20251030,000000,24.97,25.022,24.95,24.975,1584,0
+NHYM.US,D,20251031,000000,25.03,25.13,24.9946,24.9946,1427,0
+NHYM.US,D,20251103,000000,24.8567,25.03,24.84,24.85,3215,0
+NHYM.US,D,20251104,000000,24.8805,24.945,24.8805,24.895,2905,0
+NHYM.US,D,20251105,000000,24.87,24.9,24.82,24.8571,16232,0
+NHYM.US,D,20251106,000000,24.92,24.92,24.8725,24.89,293,0
+NHYM.US,D,20251107,000000,24.9,24.91,24.88,24.88,5802,0
+NHYM.US,D,20251111,000000,24.94,25.005,24.94,24.955,945,0
+NHYM.US,D,20251114,000000,24.88,24.91,24.825,24.825,831,0
+NHYM.US,D,20251117,000000,24.94,24.94,24.885,24.885,2068,0
+NHYM.US,D,20251118,000000,24.96,24.96,24.93,24.93,2103,0
+NHYM.US,D,20251119,000000,24.94,24.94,24.84,24.87,517,0
+NHYM.US,D,20251121,000000,24.94,24.96,24.915,24.915,4721,0
+NHYM.US,D,20251124,000000,24.9598,25.15,24.9598,25.11,16338,0
+NHYM.US,D,20251125,000000,24.91,24.935,24.91,24.935,109,0
+NHYM.US,D,20251126,000000,25.02,25.09,25.02,25.0803,259,0
+NHYM.US,D,20251128,000000,25.0006,25.11,25.0006,25.02,2839,0
+NHYM.US,D,20251201,000000,24.82,24.95,24.8086,24.815,1283,0
+NHYM.US,D,20251202,000000,24.779,24.78,24.74,24.78,925,0
+NHYM.US,D,20251203,000000,24.84,24.84,24.79,24.79,454,0
+NHYM.US,D,20251204,000000,24.8,24.86,24.785,24.785,309,0
+NHYM.US,D,20251205,000000,24.776,24.865,24.776,24.825,3156,0
+NHYM.US,D,20251208,000000,24.7806,24.9,24.7806,24.83,17732,0
+NHYM.US,D,20251209,000000,24.9,24.9,24.815,24.815,1268,0
+NHYM.US,D,20251210,000000,24.87,25,24.78,24.845,8134,0
+NHYM.US,D,20251211,000000,24.82,24.9081,24.81,24.85,16145,0
+NHYM.US,D,20251212,000000,24.81,24.81,24.8052,24.8052,10112,0
+NHYM.US,D,20251215,000000,24.9,24.935,24.795,24.825,5444,0
+NHYM.US,D,20251216,000000,24.84,24.84,24.8354,24.8354,107,0
+NHYM.US,D,20251217,000000,24.87,24.94,24.835,24.8502,5935,0
+NHYM.US,D,20251218,000000,24.79,24.8,24.754,24.754,4458,0
+NHYM.US,D,20251219,000000,24.78,24.8,24.7418,24.7418,7607,0
+NHYM.US,D,20251222,000000,24.78,24.805,24.72,24.755,12220,0
+NHYM.US,D,20251223,000000,24.79,24.82,24.7,24.785,10313,0
+NHYM.US,D,20251224,000000,24.84,24.84,24.8,24.825,1554,0
+NHYM.US,D,20251226,000000,24.79,24.92,24.765,24.775,9868,0
+NHYM.US,D,20251229,000000,24.81,24.84,24.7601,24.8236,5717,0
+NHYM.US,D,20251230,000000,24.84,24.96,24.77,24.8,26713,0
+NHYM.US,D,20251231,000000,24.75,24.855,24.75,24.8,962595,0
+NHYM.US,D,20260102,000000,24.85,24.89,24.8,24.86,2542,0
+NHYM.US,D,20260105,000000,24.84,24.88,24.75,24.865,12070,0
+NHYM.US,D,20260106,000000,24.88,25.01,24.8696,24.905,20916,0
+NHYM.US,D,20260107,000000,24.969,25.05,24.9287,24.96,2548,0
+NHYM.US,D,20260108,000000,24.95,24.97,24.92,24.94,861,0
+NHYM.US,D,20260109,000000,24.95,25.02,24.9,24.9643,5539,0
+NHYM.US,D,20260112,000000,24.95,25.04,24.945,24.95,5047,0
+NHYM.US,D,20260113,000000,24.95,24.96,24.95,24.95,12229,0
+NHYM.US,D,20260114,000000,24.97,25.09,24.95,25.0086,33341,0
+NHYM.US,D,20260115,000000,24.99,25.05,24.95,24.995,39276,0
+NHYM.US,D,20260116,000000,24.9676,25.03,24.96,24.96,7539,0
+NHYM.US,D,20260120,000000,24.86,24.94,24.82,24.82,50603,0
+NHYM.US,D,20260121,000000,24.8071,24.82,24.8071,24.8185,6851,0
+NHYM.US,D,20260122,000000,24.8338,24.875,24.8338,24.875,902,0
+NHYM.US,D,20260123,000000,24.9,24.99,24.9,24.915,14990,0
+NHYM.US,D,20260126,000000,24.94,25.02,24.91,24.925,17036,0
+NHYM.US,D,20260127,000000,24.935,25,24.9201,24.9255,17516,0
+NHYM.US,D,20260128,000000,24.88,24.929,24.87,24.9,8375,0
+NHYM.US,D,20260129,000000,24.89,24.91,24.89,24.91,2302,0
+NHYM.US,D,20260130,000000,24.935,24.935,24.92,24.9297,3541,0
+NHYM.US,D,20260202,000000,24.9,24.9,24.85,24.87,8925,0
+NHYM.US,D,20260203,000000,24.86,24.875,24.85,24.875,818,0
+NHYM.US,D,20260204,000000,24.8779,24.9,24.8779,24.9,1951,0
+NHYM.US,D,20260205,000000,24.9599,24.9599,24.9404,24.9404,7284,0
+NHYM.US,D,20260206,000000,24.95,25,24.88,24.915,5462,0
+NHYM.US,D,20260209,000000,24.88,25,24.85,24.965,3295,0
+NHYM.US,D,20260210,000000,25,25.09,25,25,6198,0
+NHYM.US,D,20260211,000000,24.9,25.01,24.88,24.945,5475,0
+NHYM.US,D,20260212,000000,24.97,25.06,24.97,25.045,6921,0
+NHYM.US,D,20260213,000000,25.08,25.1199,25.05,25.07,10574,0
+NHYM.US,D,20260217,000000,25.12,25.16,25.08,25.1563,6491,0
+NHYM.US,D,20260218,000000,25.1,25.1,25.1,25.1,1402,0
diff --git a/daily/us/nyse stocks/2/npwr-ws.us.txt b/daily/us/nyse stocks/2/npwr-ws.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ae15cb22691527c6c70cd41a68f9fdcf74cb6767
--- /dev/null
+++ b/daily/us/nyse stocks/2/npwr-ws.us.txt	
@@ -0,0 +1,659 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NPWR-WS.US,D,20230612,000000,4,4.2633,3.5,4.15,503141,0
+NPWR-WS.US,D,20230613,000000,4.55,4.55,3.46,3.87,242683,0
+NPWR-WS.US,D,20230614,000000,3.78,3.78,2.96,3.74,110710,0
+NPWR-WS.US,D,20230615,000000,3.4,3.5,3.25,3.325,24091,0
+NPWR-WS.US,D,20230616,000000,3.4,3.4,3.03,3.38,32611,0
+NPWR-WS.US,D,20230620,000000,3.37,3.41,3.06,3.1312,36731,0
+NPWR-WS.US,D,20230621,000000,3.19,3.2899,3.06,3.155,7784,0
+NPWR-WS.US,D,20230622,000000,3.2001,3.25,2.95,3.25,59579,0
+NPWR-WS.US,D,20230623,000000,3.1781,3.2,3.1781,3.18,1971,0
+NPWR-WS.US,D,20230626,000000,3.15,3.2246,2.96,3.21,12078,0
+NPWR-WS.US,D,20230627,000000,3.4101,3.69,3.31,3.615,37869,0
+NPWR-WS.US,D,20230628,000000,3.61,3.72,3.355,3.4,10421,0
+NPWR-WS.US,D,20230629,000000,3.31,3.68,3.31,3.59,27360,0
+NPWR-WS.US,D,20230630,000000,3.58,3.58,3.25,3.36,30543,0
+NPWR-WS.US,D,20230703,000000,3.6,3.6,3.35,3.395,3719,0
+NPWR-WS.US,D,20230705,000000,3.6,3.6,3.1499,3.29,4714,0
+NPWR-WS.US,D,20230706,000000,3.2,3.3,3.2,3.3,26248,0
+NPWR-WS.US,D,20230707,000000,3.23,3.265,3.2,3.2,37000,0
+NPWR-WS.US,D,20230710,000000,3.2,3.36,3.19,3.34,132579,0
+NPWR-WS.US,D,20230711,000000,3.4,3.4,3.16,3.25,6504,0
+NPWR-WS.US,D,20230712,000000,3.35,3.38,3.2108,3.35,35303,0
+NPWR-WS.US,D,20230713,000000,3.4,3.4,3.21,3.2198,62271,0
+NPWR-WS.US,D,20230714,000000,3.4,3.5,3.2,3.23,59798,0
+NPWR-WS.US,D,20230717,000000,3.28,3.28,3.19,3.215,29407,0
+NPWR-WS.US,D,20230718,000000,3.2,3.2486,3.1101,3.19,9743,0
+NPWR-WS.US,D,20230719,000000,3.25,3.25,3.11,3.11,18479,0
+NPWR-WS.US,D,20230720,000000,3.14,3.23,3.12,3.12,6162,0
+NPWR-WS.US,D,20230721,000000,3.11,3.19,2.99,3.1,38398,0
+NPWR-WS.US,D,20230724,000000,3.1,3.23,2.98,3,32803,0
+NPWR-WS.US,D,20230725,000000,3.15,3.15,2.935,2.95,37763,0
+NPWR-WS.US,D,20230726,000000,2.95,2.96,2.79,2.8701,41244,0
+NPWR-WS.US,D,20230727,000000,2.95,2.95,2.76,2.76,3613,0
+NPWR-WS.US,D,20230728,000000,2.8,2.8799,2.75,2.85,34756,0
+NPWR-WS.US,D,20230731,000000,2.8001,2.84,2.8,2.84,10136,0
+NPWR-WS.US,D,20230801,000000,2.66,3,2.66,2.9,24335,0
+NPWR-WS.US,D,20230802,000000,2.9,3.2,2.9,3.07,18223,0
+NPWR-WS.US,D,20230803,000000,3.15,3.35,3.15,3.2,80338,0
+NPWR-WS.US,D,20230804,000000,3.09,3.46,3.09,3.46,28400,0
+NPWR-WS.US,D,20230807,000000,3.5,3.95,3.45,3.65,270462,0
+NPWR-WS.US,D,20230808,000000,3.44,3.51,3.38,3.5,8302,0
+NPWR-WS.US,D,20230809,000000,3.5,3.7799,3.5,3.7,54520,0
+NPWR-WS.US,D,20230810,000000,3.8,3.8,3.1701,3.55,20511,0
+NPWR-WS.US,D,20230811,000000,3.26,3.35,3.2,3.35,9115,0
+NPWR-WS.US,D,20230814,000000,3.35,4.39,3.35,3.59,73902,0
+NPWR-WS.US,D,20230815,000000,3.84,3.93,3.635,3.64,60520,0
+NPWR-WS.US,D,20230816,000000,3.75,3.95,3.75,3.84,50274,0
+NPWR-WS.US,D,20230817,000000,3.93,3.95,3.7,3.8,24809,0
+NPWR-WS.US,D,20230818,000000,4.09,4.4001,3.8,4.25,249432,0
+NPWR-WS.US,D,20230821,000000,4.45,4.67,4,4.62,178940,0
+NPWR-WS.US,D,20230822,000000,4.6,4.75,4.45,4.55,76925,0
+NPWR-WS.US,D,20230823,000000,4.75,4.75,4.25,4.5,34245,0
+NPWR-WS.US,D,20230824,000000,4.5,4.5,4.15,4.3,69125,0
+NPWR-WS.US,D,20230825,000000,4.5,4.72,4.3,4.58,83694,0
+NPWR-WS.US,D,20230828,000000,4.75,4.95,4.54,4.55,110795,0
+NPWR-WS.US,D,20230829,000000,4.6,4.63,4.29,4.3,38002,0
+NPWR-WS.US,D,20230830,000000,4.55,4.55,4.11,4.18,97772,0
+NPWR-WS.US,D,20230831,000000,4.51,4.51,4.16,4.27,26974,0
+NPWR-WS.US,D,20230901,000000,4.59,4.59,4.25,4.26,12182,0
+NPWR-WS.US,D,20230905,000000,4.5,5,4.5,4.99,224988,0
+NPWR-WS.US,D,20230906,000000,5,5,4.61,4.73,86037,0
+NPWR-WS.US,D,20230907,000000,4.65,4.79,4.4,4.79,32502,0
+NPWR-WS.US,D,20230908,000000,4.75,4.9299,4.75,4.88,12235,0
+NPWR-WS.US,D,20230911,000000,4.88,4.92,4.76,4.92,20361,0
+NPWR-WS.US,D,20230912,000000,5,5,4.6,4.94,5670,0
+NPWR-WS.US,D,20230913,000000,4.94,4.94,4.69,4.85,6498,0
+NPWR-WS.US,D,20230914,000000,4.85,4.95,4.82,4.94,45107,0
+NPWR-WS.US,D,20230915,000000,4.9,5.35,4.82,5.31,47300,0
+NPWR-WS.US,D,20230918,000000,5.49,5.5,5.1323,5.1323,27291,0
+NPWR-WS.US,D,20230919,000000,5.15,5.16,4.26,4.79,73148,0
+NPWR-WS.US,D,20230920,000000,4.8,5.18,4.51,4.74,42695,0
+NPWR-WS.US,D,20230921,000000,4.73,4.73,4.25,4.42,30631,0
+NPWR-WS.US,D,20230922,000000,4.75,4.75,4.35,4.4,18135,0
+NPWR-WS.US,D,20230925,000000,4.3,4.6,4.2,4.21,17330,0
+NPWR-WS.US,D,20230926,000000,4.11,4.22,3.98,3.98,33974,0
+NPWR-WS.US,D,20230927,000000,4.25,4.43,4.25,4.43,31114,0
+NPWR-WS.US,D,20230928,000000,4.43,4.6,4.41,4.41,18911,0
+NPWR-WS.US,D,20230929,000000,4.275,4.35,4.12,4.34,48695,0
+NPWR-WS.US,D,20231002,000000,4.22,4.61,4.22,4.33,15619,0
+NPWR-WS.US,D,20231003,000000,4.2975,4.6,4.245,4.6,10849,0
+NPWR-WS.US,D,20231004,000000,4.39,4.6,4.325,4.39,79888,0
+NPWR-WS.US,D,20231005,000000,4.39,4.4,4.25,4.4,3899,0
+NPWR-WS.US,D,20231006,000000,4.2701,4.58,4.2701,4.53,4475,0
+NPWR-WS.US,D,20231009,000000,4.37,4.58,4.18,4.58,10228,0
+NPWR-WS.US,D,20231010,000000,4.3547,4.38,4.29,4.34,16936,0
+NPWR-WS.US,D,20231011,000000,4.25,4.34,4.25,4.295,32495,0
+NPWR-WS.US,D,20231012,000000,4.11,4.17,3.74,3.7651,40931,0
+NPWR-WS.US,D,20231013,000000,3.45,3.96,3.45,3.73,53178,0
+NPWR-WS.US,D,20231016,000000,3.7979,3.951,3.7979,3.87,15931,0
+NPWR-WS.US,D,20231017,000000,3.77,4.05,3.76,4.05,5760,0
+NPWR-WS.US,D,20231018,000000,3.95,4.02,3.92,3.95,12226,0
+NPWR-WS.US,D,20231019,000000,4,4.4,3.92,4.28,45165,0
+NPWR-WS.US,D,20231020,000000,4.58,4.58,4.01,4.15,13344,0
+NPWR-WS.US,D,20231023,000000,4.1,4.25,3.98,4.25,6518,0
+NPWR-WS.US,D,20231024,000000,4.1,4.1,4.1,4.1,571,0
+NPWR-WS.US,D,20231025,000000,4.3,4.3,3.77,3.93,17788,0
+NPWR-WS.US,D,20231026,000000,3.77,4.06,3.61,3.93,31626,0
+NPWR-WS.US,D,20231027,000000,3.73,3.83,3.7,3.7,14692,0
+NPWR-WS.US,D,20231030,000000,3.65,3.65,3.5,3.51,5147,0
+NPWR-WS.US,D,20231031,000000,3.51,3.73,3.51,3.705,545,0
+NPWR-WS.US,D,20231101,000000,3.7,3.9,3.7,3.8,31084,0
+NPWR-WS.US,D,20231102,000000,3.9,3.9846,3.89,3.9846,19676,0
+NPWR-WS.US,D,20231103,000000,4.14,4.2067,3.84,3.87,26296,0
+NPWR-WS.US,D,20231106,000000,3.9,3.9599,3.8,3.8,1991,0
+NPWR-WS.US,D,20231107,000000,3.84,3.9067,3.84,3.9067,7306,0
+NPWR-WS.US,D,20231108,000000,3.7001,3.81,3.7001,3.8,1485,0
+NPWR-WS.US,D,20231109,000000,3.89,3.91,3.84,3.88,1406,0
+NPWR-WS.US,D,20231110,000000,3.82,3.84,3.7,3.83,4356,0
+NPWR-WS.US,D,20231113,000000,3.9,3.9,3.825,3.84,1659,0
+NPWR-WS.US,D,20231114,000000,3.75,3.7501,2.75,2.95,60657,0
+NPWR-WS.US,D,20231115,000000,2.8602,2.98,2.8291,2.95,33489,0
+NPWR-WS.US,D,20231116,000000,2.83,2.95,2.81,2.95,5293,0
+NPWR-WS.US,D,20231117,000000,2.98,2.98,2.95,2.95,3123,0
+NPWR-WS.US,D,20231120,000000,2.85,2.87,2.76,2.76,11136,0
+NPWR-WS.US,D,20231122,000000,2.76,2.76,2.68,2.76,6817,0
+NPWR-WS.US,D,20231124,000000,2.7975,3,2.7975,2.935,2997,0
+NPWR-WS.US,D,20231127,000000,2.68,2.78,2.63,2.78,1771,0
+NPWR-WS.US,D,20231128,000000,2.6301,2.69,2.48,2.48,24005,0
+NPWR-WS.US,D,20231129,000000,2.42,2.42,1.95,1.95,118827,0
+NPWR-WS.US,D,20231130,000000,1.9,2.23,1.9,2.2,7718,0
+NPWR-WS.US,D,20231201,000000,2.3099,2.31,2.2,2.3,15554,0
+NPWR-WS.US,D,20231204,000000,2.3,2.3,2.11,2.2,10976,0
+NPWR-WS.US,D,20231205,000000,2.25,2.3,2.2,2.2,40981,0
+NPWR-WS.US,D,20231206,000000,2.21,2.315,2.2005,2.315,47725,0
+NPWR-WS.US,D,20231207,000000,2.25,2.27,2.2,2.2,14985,0
+NPWR-WS.US,D,20231208,000000,2.3309,2.3309,2.2501,2.2501,850,0
+NPWR-WS.US,D,20231211,000000,2.23,2.349,2.23,2.25,37976,0
+NPWR-WS.US,D,20231212,000000,2.36,2.36,2.21,2.3001,11482,0
+NPWR-WS.US,D,20231213,000000,2.34,2.36,2.24,2.2999,137327,0
+NPWR-WS.US,D,20231214,000000,2.45,2.63,2.42,2.6,26733,0
+NPWR-WS.US,D,20231215,000000,2.6001,2.628,2.44,2.44,42982,0
+NPWR-WS.US,D,20231218,000000,2.2,2.46,2.2,2.4,46850,0
+NPWR-WS.US,D,20231219,000000,2.39,2.65,2.39,2.47,9378,0
+NPWR-WS.US,D,20231220,000000,2.45,2.51,2.36,2.37,41037,0
+NPWR-WS.US,D,20231221,000000,2.4,2.425,2.34,2.39,31054,0
+NPWR-WS.US,D,20231222,000000,2.4001,2.6,2.4,2.575,30544,0
+NPWR-WS.US,D,20231226,000000,2.41,2.73,2.39,2.53,7017,0
+NPWR-WS.US,D,20231227,000000,2.54,2.6,2.5,2.51,91272,0
+NPWR-WS.US,D,20231228,000000,2.56,2.5841,2.39,2.425,86850,0
+NPWR-WS.US,D,20231229,000000,2.4,2.5099,1.9,2.2,93206,0
+NPWR-WS.US,D,20240102,000000,2.04,2.37,2.04,2.3,34188,0
+NPWR-WS.US,D,20240103,000000,2.3,2.3001,2.05,2.05,22493,0
+NPWR-WS.US,D,20240104,000000,2.1383,2.18,2.0893,2.115,11104,0
+NPWR-WS.US,D,20240105,000000,2.02,2.25,2.02,2.25,28247,0
+NPWR-WS.US,D,20240108,000000,2.14,2.3,2.14,2.25,3500,0
+NPWR-WS.US,D,20240109,000000,2.24,2.31,2.24,2.3,24896,0
+NPWR-WS.US,D,20240110,000000,2.28,2.44,2.28,2.34,29831,0
+NPWR-WS.US,D,20240111,000000,2.2801,2.38,2.22,2.28,29722,0
+NPWR-WS.US,D,20240112,000000,2.3,2.38,2.14,2.24,16239,0
+NPWR-WS.US,D,20240116,000000,2.18,2.19,2.13,2.15,4268,0
+NPWR-WS.US,D,20240117,000000,2.15,2.15,2.01,2.11,15068,0
+NPWR-WS.US,D,20240118,000000,2.01,2.01,1.94,1.96,29330,0
+NPWR-WS.US,D,20240119,000000,1.98,1.98,1.89,1.9301,34255,0
+NPWR-WS.US,D,20240122,000000,2.01,2.08,1.9735,1.9735,4534,0
+NPWR-WS.US,D,20240123,000000,2.03,2.09,1.99,2,2588,0
+NPWR-WS.US,D,20240124,000000,1.91,1.94,1.91,1.91,3302,0
+NPWR-WS.US,D,20240125,000000,1.8101,1.9508,1.8101,1.8201,4246,0
+NPWR-WS.US,D,20240126,000000,1.92,2,1.91,1.9999,11660,0
+NPWR-WS.US,D,20240129,000000,1.88,2.12,1.88,2.11,13672,0
+NPWR-WS.US,D,20240130,000000,2.1,2.1188,2.05,2.05,1203,0
+NPWR-WS.US,D,20240131,000000,2.07,2.07,2.07,2.07,237,0
+NPWR-WS.US,D,20240202,000000,2.12,2.13,2.065,2.08,18836,0
+NPWR-WS.US,D,20240205,000000,2.05,2.05,1.9234,2,11322,0
+NPWR-WS.US,D,20240206,000000,2.0199,2.0498,1.9001,2.0498,10001,0
+NPWR-WS.US,D,20240207,000000,1.93,1.93,1.84,1.84,10914,0
+NPWR-WS.US,D,20240208,000000,1.816,1.816,1.8,1.8,1078,0
+NPWR-WS.US,D,20240209,000000,1.76,1.8201,1.76,1.8201,3616,0
+NPWR-WS.US,D,20240212,000000,1.7601,1.84,1.7601,1.83,4130,0
+NPWR-WS.US,D,20240213,000000,1.85,1.85,1.71,1.71,31224,0
+NPWR-WS.US,D,20240214,000000,1.6719,1.76,1.63,1.76,14170,0
+NPWR-WS.US,D,20240215,000000,1.85,1.85,1.78,1.78,679,0
+NPWR-WS.US,D,20240216,000000,1.8,1.85,1.73,1.75,5849,0
+NPWR-WS.US,D,20240220,000000,1.75,1.9,1.7,1.71,15804,0
+NPWR-WS.US,D,20240221,000000,1.7,1.72,1.7,1.7,844,0
+NPWR-WS.US,D,20240222,000000,1.705,1.705,1.45,1.46,22956,0
+NPWR-WS.US,D,20240223,000000,1.38,1.5,1.35,1.4,41001,0
+NPWR-WS.US,D,20240226,000000,1.42,1.52,1.36,1.36,7582,0
+NPWR-WS.US,D,20240227,000000,1.39,1.52,1.3,1.4,15688,0
+NPWR-WS.US,D,20240228,000000,1.48,1.63,1.37,1.37,16709,0
+NPWR-WS.US,D,20240229,000000,1.43,1.48,1.42,1.46,72625,0
+NPWR-WS.US,D,20240301,000000,1.485,1.485,1.37,1.37,16069,0
+NPWR-WS.US,D,20240304,000000,1.45,1.45,1.45,1.45,1631,0
+NPWR-WS.US,D,20240305,000000,1.36,1.43,1.36,1.38,3992,0
+NPWR-WS.US,D,20240306,000000,1.4,1.47,1.4,1.47,1187,0
+NPWR-WS.US,D,20240307,000000,1.4,1.5998,1.35,1.48,147812,0
+NPWR-WS.US,D,20240308,000000,1.48,1.68,1.48,1.55,27642,0
+NPWR-WS.US,D,20240311,000000,1.55,1.96,1.55,1.92,38588,0
+NPWR-WS.US,D,20240312,000000,1.82,1.95,1.82,1.9,11953,0
+NPWR-WS.US,D,20240313,000000,1.9,1.92,1.85,1.92,16631,0
+NPWR-WS.US,D,20240314,000000,2.25,2.26,1.9997,2.04,32249,0
+NPWR-WS.US,D,20240315,000000,2.01,2.08,2,2.01,24310,0
+NPWR-WS.US,D,20240318,000000,2.1,2.1,2.05,2.05,13152,0
+NPWR-WS.US,D,20240319,000000,2.092,2.1499,2.06,2.125,11889,0
+NPWR-WS.US,D,20240320,000000,2.13,2.13,2.0399,2.11,1824,0
+NPWR-WS.US,D,20240321,000000,2.4,2.4,2.3,2.3857,25885,0
+NPWR-WS.US,D,20240322,000000,2.4,2.56,2.3999,2.55,17927,0
+NPWR-WS.US,D,20240325,000000,2.41,2.54,2.34,2.5,31636,0
+NPWR-WS.US,D,20240326,000000,2.5,2.8,2.48,2.74,86684,0
+NPWR-WS.US,D,20240327,000000,2.75,3.33,2.7,3,164875,0
+NPWR-WS.US,D,20240328,000000,3,3.21,2.9,2.9,10639,0
+NPWR-WS.US,D,20240401,000000,2.88,3.15,2.88,2.96,6867,0
+NPWR-WS.US,D,20240402,000000,3.22,3.22,2.71,2.71,18900,0
+NPWR-WS.US,D,20240403,000000,2.7999,2.7999,2.55,2.74,121718,0
+NPWR-WS.US,D,20240404,000000,2.77,2.77,2.6408,2.7501,734,0
+NPWR-WS.US,D,20240405,000000,2.64,2.8219,2.64,2.72,4372,0
+NPWR-WS.US,D,20240408,000000,2.72,2.84,2.63,2.725,2972,0
+NPWR-WS.US,D,20240409,000000,2.75,2.7788,2.75,2.7788,2120,0
+NPWR-WS.US,D,20240410,000000,2.99,2.99,2.46,2.58,10312,0
+NPWR-WS.US,D,20240411,000000,2.76,2.76,2.55,2.66,9784,0
+NPWR-WS.US,D,20240412,000000,2.66,2.66,2.44,2.45,18136,0
+NPWR-WS.US,D,20240415,000000,2.48,2.48,2.06,2.29,33262,0
+NPWR-WS.US,D,20240416,000000,2.29,2.49,2.29,2.41,20461,0
+NPWR-WS.US,D,20240417,000000,2.51,2.54,2.51,2.54,3446,0
+NPWR-WS.US,D,20240418,000000,2.575,2.575,2.575,2.575,127,0
+NPWR-WS.US,D,20240419,000000,2.6,2.71,2.48,2.7,64316,0
+NPWR-WS.US,D,20240422,000000,2.7299,2.7899,2.66,2.7,1421,0
+NPWR-WS.US,D,20240423,000000,2.7799,2.78,2.715,2.74,7120,0
+NPWR-WS.US,D,20240424,000000,2.83,2.83,2.62,2.64,15015,0
+NPWR-WS.US,D,20240425,000000,2.49,2.6601,2.49,2.6601,2133,0
+NPWR-WS.US,D,20240426,000000,2.63,2.89,2.63,2.75,6272,0
+NPWR-WS.US,D,20240429,000000,2.79,2.8,2.63,2.63,1876,0
+NPWR-WS.US,D,20240430,000000,2.55,2.6014,2.5111,2.55,1753,0
+NPWR-WS.US,D,20240501,000000,2.5,2.61,2.5,2.55,12300,0
+NPWR-WS.US,D,20240502,000000,2.61,2.62,2.6,2.62,2939,0
+NPWR-WS.US,D,20240503,000000,2.6503,2.725,2.65,2.65,2500,0
+NPWR-WS.US,D,20240506,000000,2.78,2.78,2.68,2.68,1102,0
+NPWR-WS.US,D,20240507,000000,2.7299,2.73,2.625,2.7,6779,0
+NPWR-WS.US,D,20240508,000000,2.64,2.64,2.64,2.64,3170,0
+NPWR-WS.US,D,20240509,000000,2.7,2.7,2.53,2.6101,4625,0
+NPWR-WS.US,D,20240510,000000,2.6999,2.6999,2.5,2.54,4847,0
+NPWR-WS.US,D,20240513,000000,2.63,2.7,2.55,2.6,7995,0
+NPWR-WS.US,D,20240514,000000,2.7,2.92,2.6999,2.92,21273,0
+NPWR-WS.US,D,20240515,000000,2.92,3.17,2.83,3.09,76455,0
+NPWR-WS.US,D,20240516,000000,3.11,3.15,2.94,3.02,13323,0
+NPWR-WS.US,D,20240517,000000,2.73,2.88,2.73,2.88,845,0
+NPWR-WS.US,D,20240520,000000,2.81,2.83,2.8,2.83,4258,0
+NPWR-WS.US,D,20240521,000000,2.88,2.88,2.81,2.81,1479,0
+NPWR-WS.US,D,20240522,000000,2.75,2.82,2.6498,2.65,3042,0
+NPWR-WS.US,D,20240523,000000,2.5,2.5299,2.4198,2.5299,23425,0
+NPWR-WS.US,D,20240524,000000,2.5,2.5699,2.4,2.48,2530,0
+NPWR-WS.US,D,20240528,000000,2.4,2.5,2.4,2.42,6185,0
+NPWR-WS.US,D,20240529,000000,2.325,2.45,2.325,2.45,3605,0
+NPWR-WS.US,D,20240530,000000,2.59,2.59,2.28,2.45,1952,0
+NPWR-WS.US,D,20240531,000000,2.41,2.47,2.35,2.47,3350,0
+NPWR-WS.US,D,20240603,000000,2.495,2.495,2.34,2.4,15679,0
+NPWR-WS.US,D,20240604,000000,2.33,2.34,2.19,2.1901,18715,0
+NPWR-WS.US,D,20240605,000000,2.22,2.31,2.05,2.05,24972,0
+NPWR-WS.US,D,20240606,000000,2.07,2.17,2.05,2.17,5170,0
+NPWR-WS.US,D,20240607,000000,2.26,2.38,2.21,2.38,4805,0
+NPWR-WS.US,D,20240610,000000,2.17,2.35,2.17,2.325,10903,0
+NPWR-WS.US,D,20240611,000000,2.3,2.3,2.2999,2.2999,1080,0
+NPWR-WS.US,D,20240612,000000,2.3201,2.47,2.3201,2.375,7526,0
+NPWR-WS.US,D,20240613,000000,2.38,2.38,2.325,2.37,6977,0
+NPWR-WS.US,D,20240614,000000,2.457,2.52,2.2849,2.52,18538,0
+NPWR-WS.US,D,20240617,000000,2.7,2.7,2.37,2.44,8647,0
+NPWR-WS.US,D,20240618,000000,2.4,2.5,2.28,2.5,8342,0
+NPWR-WS.US,D,20240620,000000,2.65,2.65,2.5,2.6,24803,0
+NPWR-WS.US,D,20240621,000000,2.6,2.6,2.6,2.6,852,0
+NPWR-WS.US,D,20240624,000000,2.37,2.43,2.37,2.43,1628,0
+NPWR-WS.US,D,20240625,000000,2.4,2.4,2.3294,2.35,3628,0
+NPWR-WS.US,D,20240627,000000,2.45,2.4651,2.4001,2.4102,33326,0
+NPWR-WS.US,D,20240628,000000,2.38,2.38,2.25,2.2858,16814,0
+NPWR-WS.US,D,20240701,000000,2.28,2.28,1.86,1.86,108413,0
+NPWR-WS.US,D,20240702,000000,2,2.09,1.95,2.0899,6629,0
+NPWR-WS.US,D,20240703,000000,2.15,2.15,2.05,2.14,6510,0
+NPWR-WS.US,D,20240705,000000,2,2.15,2,2.14,3559,0
+NPWR-WS.US,D,20240708,000000,2.13,2.1366,1.8701,2.04,29974,0
+NPWR-WS.US,D,20240709,000000,1.88,2.02,1.88,1.91,5322,0
+NPWR-WS.US,D,20240710,000000,1.89,1.89,1.82,1.87,3795,0
+NPWR-WS.US,D,20240711,000000,1.9,1.99,1.885,1.9899,14936,0
+NPWR-WS.US,D,20240712,000000,1.9999,2.0698,1.95,2.0698,21010,0
+NPWR-WS.US,D,20240715,000000,2.01,2.0799,1.98,2.03,64201,0
+NPWR-WS.US,D,20240716,000000,1.99,2.03,1.99,2.0101,29580,0
+NPWR-WS.US,D,20240717,000000,1.96,2.065,1.9484,1.95,9203,0
+NPWR-WS.US,D,20240718,000000,1.9501,1.952,1.9329,1.9329,16912,0
+NPWR-WS.US,D,20240719,000000,2.1439,2.1439,1.96,1.96,350,0
+NPWR-WS.US,D,20240722,000000,2.07,2.17,2.0201,2.17,85578,0
+NPWR-WS.US,D,20240723,000000,2.19,2.24,2.19,2.24,2071,0
+NPWR-WS.US,D,20240724,000000,2.17,2.24,2.14,2.14,47111,0
+NPWR-WS.US,D,20240725,000000,2.14,2.14,2.12,2.12,3739,0
+NPWR-WS.US,D,20240726,000000,2.23,2.23,2.1701,2.19,7035,0
+NPWR-WS.US,D,20240729,000000,2.02,2.09,1.94,2.0399,10410,0
+NPWR-WS.US,D,20240730,000000,2.3,2.3,1.9,2.03,5760,0
+NPWR-WS.US,D,20240731,000000,2.02,2.12,2.02,2.0502,4444,0
+NPWR-WS.US,D,20240801,000000,2.1012,2.1012,2.02,2.02,4073,0
+NPWR-WS.US,D,20240802,000000,1.95,1.95,1.84,1.89,9407,0
+NPWR-WS.US,D,20240805,000000,1.81,1.84,1.7,1.8,20957,0
+NPWR-WS.US,D,20240806,000000,1.78,1.83,1.7008,1.8,6329,0
+NPWR-WS.US,D,20240807,000000,1.8,1.93,1.79,1.8,17179,0
+NPWR-WS.US,D,20240809,000000,1.81,1.84,1.79,1.84,33360,0
+NPWR-WS.US,D,20240812,000000,1.76,1.83,1.66,1.66,12203,0
+NPWR-WS.US,D,20240813,000000,2.18,2.18,1.79,2.01,4683,0
+NPWR-WS.US,D,20240814,000000,1.95,1.95,1.67,1.67,12506,0
+NPWR-WS.US,D,20240815,000000,1.9,1.9,1.9,1.9,396,0
+NPWR-WS.US,D,20240816,000000,1.81,1.81,1.75,1.78,18838,0
+NPWR-WS.US,D,20240819,000000,1.76,1.77,1.67,1.75,10660,0
+NPWR-WS.US,D,20240820,000000,1.7899,1.79,1.6497,1.7597,5516,0
+NPWR-WS.US,D,20240821,000000,1.66,1.76,1.65,1.76,8800,0
+NPWR-WS.US,D,20240822,000000,1.79,1.79,1.7017,1.7017,1000,0
+NPWR-WS.US,D,20240823,000000,1.72,1.87,1.68,1.7101,22569,0
+NPWR-WS.US,D,20240826,000000,1.78,1.78,1.6499,1.6499,532,0
+NPWR-WS.US,D,20240827,000000,1.6,1.6,1.46,1.46,6215,0
+NPWR-WS.US,D,20240828,000000,1.4401,1.5,1.44,1.4799,28465,0
+NPWR-WS.US,D,20240829,000000,1.5887,1.69,1.5887,1.6882,6524,0
+NPWR-WS.US,D,20240830,000000,1.67,1.72,1.665,1.7001,5884,0
+NPWR-WS.US,D,20240903,000000,1.6,1.6,1.6,1.6,1000,0
+NPWR-WS.US,D,20240904,000000,1.6,1.62,1.51,1.6183,4300,0
+NPWR-WS.US,D,20240905,000000,1.6,1.61,1.5699,1.6,55236,0
+NPWR-WS.US,D,20240909,000000,1.5603,1.59,1.31,1.31,48469,0
+NPWR-WS.US,D,20240910,000000,1.29,1.3,1.205,1.2075,125613,0
+NPWR-WS.US,D,20240911,000000,1.29,1.42,1.2,1.35,60166,0
+NPWR-WS.US,D,20240912,000000,1.1901,1.362,1.1901,1.35,6065,0
+NPWR-WS.US,D,20240913,000000,1.35,1.35,1.35,1.35,1206,0
+NPWR-WS.US,D,20240916,000000,1.31,1.31,1.2,1.2723,2250,0
+NPWR-WS.US,D,20240917,000000,1.2926,1.31,1.21,1.3,15778,0
+NPWR-WS.US,D,20240918,000000,1.2001,1.22,1.1998,1.1998,1705,0
+NPWR-WS.US,D,20240919,000000,1.2799,1.41,1.27,1.31,11136,0
+NPWR-WS.US,D,20240920,000000,1.2,1.27,1.2,1.2288,6385,0
+NPWR-WS.US,D,20240923,000000,1.2595,1.2595,1.21,1.225,2270,0
+NPWR-WS.US,D,20240924,000000,1.3,1.38,1.235,1.27,22250,0
+NPWR-WS.US,D,20240925,000000,1.29,1.2999,1.185,1.25,11578,0
+NPWR-WS.US,D,20240926,000000,1.225,1.225,1.16,1.1901,2957,0
+NPWR-WS.US,D,20240927,000000,1.23,1.23,1.16,1.16,4145,0
+NPWR-WS.US,D,20241001,000000,1.2199,1.2199,1.2199,1.2199,331,0
+NPWR-WS.US,D,20241002,000000,1.22,1.22,1.2199,1.22,3618,0
+NPWR-WS.US,D,20241003,000000,1.18,1.28,1.18,1.28,6485,0
+NPWR-WS.US,D,20241004,000000,1.248,1.248,1.2,1.2,839,0
+NPWR-WS.US,D,20241007,000000,1.23,1.28,1.15,1.23,11499,0
+NPWR-WS.US,D,20241008,000000,1.17,1.24,1.17,1.198,302,0
+NPWR-WS.US,D,20241009,000000,1.25,1.27,1.21,1.21,57677,0
+NPWR-WS.US,D,20241010,000000,1.21,1.26,1.16,1.205,15617,0
+NPWR-WS.US,D,20241011,000000,1.44,1.44,1.24,1.265,62784,0
+NPWR-WS.US,D,20241014,000000,1.26,1.26,1.21,1.235,826,0
+NPWR-WS.US,D,20241015,000000,1.2,1.239,1.16,1.2,6376,0
+NPWR-WS.US,D,20241016,000000,1.25,1.46,1.24,1.4213,32701,0
+NPWR-WS.US,D,20241017,000000,1.65,1.9,1.5,1.89,74112,0
+NPWR-WS.US,D,20241018,000000,1.9,1.95,1.69,1.7821,7157,0
+NPWR-WS.US,D,20241021,000000,1.87,2.1658,1.83,2.1499,35722,0
+NPWR-WS.US,D,20241022,000000,1.7801,2,1.78,2,6988,0
+NPWR-WS.US,D,20241023,000000,2.02,2.5484,2.02,2.22,36736,0
+NPWR-WS.US,D,20241024,000000,2.21,2.4,2.21,2.3899,7149,0
+NPWR-WS.US,D,20241025,000000,2.4,2.4343,2.2,2.2001,13263,0
+NPWR-WS.US,D,20241028,000000,2.25,2.45,2.22,2.45,5931,0
+NPWR-WS.US,D,20241029,000000,2.29,2.44,2.25,2.28,24698,0
+NPWR-WS.US,D,20241030,000000,2.34,2.5001,2.31,2.5,45049,0
+NPWR-WS.US,D,20241031,000000,2.45,2.45,2.3,2.3515,11270,0
+NPWR-WS.US,D,20241101,000000,2.27,2.47,2.27,2.27,20626,0
+NPWR-WS.US,D,20241104,000000,2.3,2.44,2.3,2.3503,19599,0
+NPWR-WS.US,D,20241105,000000,2.32,2.45,2.31,2.44,20600,0
+NPWR-WS.US,D,20241106,000000,2.3617,2.3617,2.29,2.29,10965,0
+NPWR-WS.US,D,20241107,000000,2.3,2.3801,2.2999,2.3801,11590,0
+NPWR-WS.US,D,20241108,000000,2.5,2.54,2.31,2.31,41436,0
+NPWR-WS.US,D,20241111,000000,2.52,2.63,2.455,2.63,16773,0
+NPWR-WS.US,D,20241112,000000,2.4,3.29,2.4,3.15,297737,0
+NPWR-WS.US,D,20241113,000000,3.33,4.18,3.17,4.04,350909,0
+NPWR-WS.US,D,20241114,000000,4.22,4.8987,4,4.3,241835,0
+NPWR-WS.US,D,20241115,000000,4.3,4.35,4,4.12,97177,0
+NPWR-WS.US,D,20241118,000000,4.24,4.65,3.73,4.01,71512,0
+NPWR-WS.US,D,20241119,000000,4.0641,4.49,3.92,4.2,57890,0
+NPWR-WS.US,D,20241120,000000,3.99,4.23,3.99,4.23,3224,0
+NPWR-WS.US,D,20241121,000000,4.24,4.29,4.1196,4.13,10136,0
+NPWR-WS.US,D,20241122,000000,4.28,4.38,4.05,4.2,57926,0
+NPWR-WS.US,D,20241125,000000,4.65,4.65,4.14,4.35,35312,0
+NPWR-WS.US,D,20241126,000000,4.52,4.52,4,4.1,119279,0
+NPWR-WS.US,D,20241127,000000,4.3624,4.4499,4.22,4.4086,20814,0
+NPWR-WS.US,D,20241129,000000,4.55,4.93,4.2,4.4,13173,0
+NPWR-WS.US,D,20241202,000000,4.265,4.275,3.47,3.96,216239,0
+NPWR-WS.US,D,20241203,000000,4,4.125,3.75,3.845,51364,0
+NPWR-WS.US,D,20241204,000000,3.85,3.9325,3.6,3.6303,13051,0
+NPWR-WS.US,D,20241205,000000,3.9,3.9,3.62,3.89,19387,0
+NPWR-WS.US,D,20241206,000000,3.99,3.99,3.6,3.7,5879,0
+NPWR-WS.US,D,20241209,000000,3.92,3.99,3.74,3.87,6790,0
+NPWR-WS.US,D,20241210,000000,3.66,3.84,3.53,3.76,9800,0
+NPWR-WS.US,D,20241211,000000,3.58,3.96,3.58,3.79,13535,0
+NPWR-WS.US,D,20241212,000000,3.62,3.63,3.115,3.25,22476,0
+NPWR-WS.US,D,20241213,000000,3.2805,3.2805,2.96,3.09,24389,0
+NPWR-WS.US,D,20241216,000000,2.92,3.14,2.57,3.14,33566,0
+NPWR-WS.US,D,20241217,000000,2.9,3.13,2.85,3.13,4949,0
+NPWR-WS.US,D,20241218,000000,3.13,3.13,2.85,2.85,8290,0
+NPWR-WS.US,D,20241219,000000,2.73,2.9,2.66,2.74,5955,0
+NPWR-WS.US,D,20241220,000000,2.8399,2.92,2.75,2.92,1976,0
+NPWR-WS.US,D,20241223,000000,2.77,3.0565,2.77,3.05,5045,0
+NPWR-WS.US,D,20241224,000000,3.035,3.0618,3.035,3.0618,1200,0
+NPWR-WS.US,D,20241226,000000,3.12,3.37,3.12,3.37,705,0
+NPWR-WS.US,D,20241227,000000,3.28,3.32,2.7,3.3199,16670,0
+NPWR-WS.US,D,20241230,000000,3.3,3.7993,3.3,3.72,9950,0
+NPWR-WS.US,D,20241231,000000,3.85,3.86,3.2,3.5993,20558,0
+NPWR-WS.US,D,20250102,000000,3.7299,3.82,3.5076,3.63,3551,0
+NPWR-WS.US,D,20250103,000000,3.4501,3.7001,3.4,3.7001,21049,0
+NPWR-WS.US,D,20250106,000000,3.97,3.97,3.6,3.6201,4945,0
+NPWR-WS.US,D,20250107,000000,3.51,3.59,3.51,3.555,1109,0
+NPWR-WS.US,D,20250108,000000,3.41,3.42,3.01,3.23,5220,0
+NPWR-WS.US,D,20250110,000000,3.24,3.29,3.1,3.15,2106,0
+NPWR-WS.US,D,20250113,000000,3.0616,3.1,2.9513,3.07,8005,0
+NPWR-WS.US,D,20250114,000000,3,3.06,2.66,2.66,3535,0
+NPWR-WS.US,D,20250115,000000,3.0729,3.08,2.95,3.02,2006,0
+NPWR-WS.US,D,20250116,000000,2.73,2.8999,2.67,2.8999,3910,0
+NPWR-WS.US,D,20250117,000000,3.0001,3.235,3,3.19,31072,0
+NPWR-WS.US,D,20250121,000000,3.5,3.5,3.33,3.46,3773,0
+NPWR-WS.US,D,20250123,000000,3.22,3.47,3.13,3.4005,4231,0
+NPWR-WS.US,D,20250124,000000,3.4,3.45,3.2905,3.34,2350,0
+NPWR-WS.US,D,20250127,000000,3.11,3.11,2.7801,2.7801,3314,0
+NPWR-WS.US,D,20250128,000000,2.71,2.98,2.51,2.95,11428,0
+NPWR-WS.US,D,20250129,000000,3.14,3.14,2.94,2.95,7870,0
+NPWR-WS.US,D,20250130,000000,3.12,3.17,3.015,3.015,1700,0
+NPWR-WS.US,D,20250131,000000,3.31,3.31,3.1165,3.27,8232,0
+NPWR-WS.US,D,20250203,000000,3.1884,3.1884,2.8,3.01,6596,0
+NPWR-WS.US,D,20250204,000000,3.2,3.28,2.9501,3.28,3036,0
+NPWR-WS.US,D,20250205,000000,3.18,3.49,2.99,2.99,3729,0
+NPWR-WS.US,D,20250206,000000,3.03,3.1232,2.95,3,5338,0
+NPWR-WS.US,D,20250207,000000,2.93,3.1,2.61,2.9599,4900,0
+NPWR-WS.US,D,20250210,000000,3.1,3.1,2.7901,2.7901,1191,0
+NPWR-WS.US,D,20250211,000000,2.76,2.9499,2.76,2.7605,1645,0
+NPWR-WS.US,D,20250212,000000,2.75,2.75,2.61,2.7,6923,0
+NPWR-WS.US,D,20250213,000000,2.5842,2.64,2.5,2.5592,3632,0
+NPWR-WS.US,D,20250214,000000,2.5733,2.627,2.5501,2.627,2114,0
+NPWR-WS.US,D,20250218,000000,2.7,2.7,2.5,2.5,5752,0
+NPWR-WS.US,D,20250219,000000,2.54,2.79,2.45,2.62,10330,0
+NPWR-WS.US,D,20250220,000000,2.68,3.3,2.58,2.77,11077,0
+NPWR-WS.US,D,20250221,000000,2.985,2.985,2.61,2.66,894,0
+NPWR-WS.US,D,20250224,000000,2.44,2.46,2.29,2.46,12471,0
+NPWR-WS.US,D,20250225,000000,2.12,2.27,2.0101,2.1,71175,0
+NPWR-WS.US,D,20250226,000000,2.64,2.64,2.1,2.21,983,0
+NPWR-WS.US,D,20250227,000000,2.25,2.25,2.2,2.205,3297,0
+NPWR-WS.US,D,20250228,000000,2.2,2.53,2.15,2.16,1748,0
+NPWR-WS.US,D,20250303,000000,1.9816,2.29,1.8,1.9,12657,0
+NPWR-WS.US,D,20250304,000000,1.85,1.9,1.76,1.83,9450,0
+NPWR-WS.US,D,20250305,000000,1.9,2.0007,1.8,1.95,11934,0
+NPWR-WS.US,D,20250306,000000,2.05,2.05,1.83,1.9501,1507,0
+NPWR-WS.US,D,20250307,000000,1.9,1.955,1.77,1.955,8819,0
+NPWR-WS.US,D,20250310,000000,1.76,1.76,0.35,0.4184,233641,0
+NPWR-WS.US,D,20250311,000000,0.6,0.6,0.2502,0.4175,877551,0
+NPWR-WS.US,D,20250312,000000,0.43,0.4623,0.39,0.4476,37505,0
+NPWR-WS.US,D,20250313,000000,0.4719,0.5055,0.4,0.405,123483,0
+NPWR-WS.US,D,20250314,000000,0.4992,0.5,0.46,0.5,12641,0
+NPWR-WS.US,D,20250317,000000,0.47,0.4801,0.47,0.4801,1553,0
+NPWR-WS.US,D,20250318,000000,0.5,0.5,0.4201,0.4315,7489,0
+NPWR-WS.US,D,20250319,000000,0.43,0.48,0.43,0.48,400,0
+NPWR-WS.US,D,20250320,000000,0.4651,0.496,0.4651,0.496,710,0
+NPWR-WS.US,D,20250321,000000,0.41,0.44,0.3876,0.41,37405,0
+NPWR-WS.US,D,20250324,000000,0.418,0.4566,0.418,0.4566,27615,0
+NPWR-WS.US,D,20250325,000000,0.43,0.43039,0.41,0.420001,10847,0
+NPWR-WS.US,D,20250326,000000,0.46,0.5,0.358,0.3701,110213,0
+NPWR-WS.US,D,20250327,000000,0.42875,0.42875,0.328,0.36,214622,0
+NPWR-WS.US,D,20250328,000000,0.336,0.336,0.29,0.295,200117,0
+NPWR-WS.US,D,20250331,000000,0.29,0.3224,0.29,0.305,68098,0
+NPWR-WS.US,D,20250401,000000,0.31,0.3292,0.29,0.309275,18092,0
+NPWR-WS.US,D,20250402,000000,0.28,0.29,0.28,0.29,2151,0
+NPWR-WS.US,D,20250403,000000,0.27,0.2883,0.2151,0.2151,82933,0
+NPWR-WS.US,D,20250404,000000,0.21,0.2153,0.1925,0.1925,13238,0
+NPWR-WS.US,D,20250407,000000,0.2349,0.5,0.229462,0.29,148458,0
+NPWR-WS.US,D,20250408,000000,0.24,0.2666,0.23,0.23,9972,0
+NPWR-WS.US,D,20250409,000000,0.2527,0.2533,0.1313,0.24,80151,0
+NPWR-WS.US,D,20250410,000000,0.2341,0.258178,0.2341,0.245,4440,0
+NPWR-WS.US,D,20250414,000000,0.2589,0.2589,0.24,0.24,18740,0
+NPWR-WS.US,D,20250415,000000,0.2087,0.214999,0.1876,0.209,25278,0
+NPWR-WS.US,D,20250416,000000,0.21,0.233,0.209,0.2215,24875,0
+NPWR-WS.US,D,20250417,000000,0.2166,0.251301,0.2,0.25,20160,0
+NPWR-WS.US,D,20250421,000000,0.25,0.25,0.19,0.2206,6075,0
+NPWR-WS.US,D,20250422,000000,0.202,0.2212,0.202,0.2212,2179,0
+NPWR-WS.US,D,20250423,000000,0.2389,0.2537,0.21,0.235,12961,0
+NPWR-WS.US,D,20250424,000000,0.2375,0.2375,0.2287,0.23,3372,0
+NPWR-WS.US,D,20250425,000000,0.2375,0.2399,0.2367,0.2367,5425,0
+NPWR-WS.US,D,20250428,000000,0.24,0.26,0.2275,0.249999,14465,0
+NPWR-WS.US,D,20250429,000000,0.2475,0.2475,0.237,0.237,219,0
+NPWR-WS.US,D,20250430,000000,0.2275,0.2375,0.1901,0.23,70204,0
+NPWR-WS.US,D,20250501,000000,0.22,0.22,0.2,0.2099,14784,0
+NPWR-WS.US,D,20250502,000000,0.21,0.245,0.21,0.245,776,0
+NPWR-WS.US,D,20250505,000000,0.245,0.2537,0.21,0.2537,13097,0
+NPWR-WS.US,D,20250506,000000,0.23535,0.3475,0.23535,0.3475,6553,0
+NPWR-WS.US,D,20250507,000000,0.2925,0.2925,0.253949,0.2591,11515,0
+NPWR-WS.US,D,20250508,000000,0.2975,0.2975,0.2974,0.2974,1676,0
+NPWR-WS.US,D,20250509,000000,0.3,0.3,0.3,0.3,500,0
+NPWR-WS.US,D,20250512,000000,0.3,0.3,0.29,0.29,2384,0
+NPWR-WS.US,D,20250513,000000,0.2,0.3,0.2,0.2601,4335,0
+NPWR-WS.US,D,20250516,000000,0.2975,0.3,0.2975,0.2975,10989,0
+NPWR-WS.US,D,20250521,000000,0.26,0.27,0.2501,0.2501,2545,0
+NPWR-WS.US,D,20250522,000000,0.207,0.2408,0.207,0.23,2739,0
+NPWR-WS.US,D,20250523,000000,0.23,0.23,0.23,0.23,400,0
+NPWR-WS.US,D,20250527,000000,0.27,0.27,0.23,0.269899,5650,0
+NPWR-WS.US,D,20250528,000000,0.2452,0.2499,0.2031,0.22,81749,0
+NPWR-WS.US,D,20250529,000000,0.22,0.2989,0.22,0.29,52310,0
+NPWR-WS.US,D,20250530,000000,0.2599,0.3336,0.2599,0.2899,6092,0
+NPWR-WS.US,D,20250602,000000,0.2888,0.35,0.28,0.33,9100,0
+NPWR-WS.US,D,20250603,000000,0.3236,0.45,0.2976,0.38,544665,0
+NPWR-WS.US,D,20250604,000000,0.39,0.419899,0.33,0.36,5478,0
+NPWR-WS.US,D,20250605,000000,0.3879,0.4875,0.35,0.35,5162,0
+NPWR-WS.US,D,20250606,000000,0.3465,0.5525,0.3098,0.530799,36586,0
+NPWR-WS.US,D,20250609,000000,0.5675,0.5675,0.475003,0.475003,10218,0
+NPWR-WS.US,D,20250610,000000,0.5075,0.52,0.448486,0.4499,19647,0
+NPWR-WS.US,D,20250611,000000,0.47,0.47,0.4375,0.4699,47103,0
+NPWR-WS.US,D,20250612,000000,0.47,0.47,0.4699,0.4699,710,0
+NPWR-WS.US,D,20250613,000000,0.44,0.4674,0.415,0.44,2700,0
+NPWR-WS.US,D,20250616,000000,0.39,0.46,0.3899,0.419,5262,0
+NPWR-WS.US,D,20250617,000000,0.3601,0.4122,0.2801,0.32,46895,0
+NPWR-WS.US,D,20250618,000000,0.319999,0.3818,0.319999,0.37,24876,0
+NPWR-WS.US,D,20250620,000000,0.37,0.42,0.303,0.36,4272,0
+NPWR-WS.US,D,20250623,000000,0.3117,0.3749,0.3117,0.344,7244,0
+NPWR-WS.US,D,20250624,000000,0.3151,0.4375,0.3151,0.4375,9599,0
+NPWR-WS.US,D,20250625,000000,0.38,0.38,0.38,0.38,300,0
+NPWR-WS.US,D,20250626,000000,0.3892,0.4,0.38,0.3819,7181,0
+NPWR-WS.US,D,20250627,000000,0.399999,0.45,0.37,0.4,38479,0
+NPWR-WS.US,D,20250630,000000,0.3999,0.4,0.3175,0.33,19964,0
+NPWR-WS.US,D,20250701,000000,0.3869,0.387,0.35975,0.35975,11025,0
+NPWR-WS.US,D,20250702,000000,0.38,0.465,0.355,0.4253,72090,0
+NPWR-WS.US,D,20250703,000000,0.471249,0.6715,0.471249,0.67,75729,0
+NPWR-WS.US,D,20250707,000000,0.67,0.9435,0.5701,0.6334,31264,0
+NPWR-WS.US,D,20250708,000000,0.7028,0.79,0.6101,0.77,36173,0
+NPWR-WS.US,D,20250709,000000,0.8175,0.8375,0.7219,0.795,7509,0
+NPWR-WS.US,D,20250710,000000,0.888799,0.9,0.66,0.8975,48751,0
+NPWR-WS.US,D,20250711,000000,0.987399,0.9899,0.725001,0.95,30548,0
+NPWR-WS.US,D,20250714,000000,0.93,1,0.93,1,39378,0
+NPWR-WS.US,D,20250715,000000,0.9975,0.9975,0.8868,0.8868,35325,0
+NPWR-WS.US,D,20250716,000000,0.8975,0.9115,0.72,0.8338,6731,0
+NPWR-WS.US,D,20250717,000000,0.78,0.78,0.6775,0.7259,19964,0
+NPWR-WS.US,D,20250718,000000,0.743,0.7924,0.706255,0.7241,8608,0
+NPWR-WS.US,D,20250721,000000,0.73,0.7959,0.66,0.7922,8170,0
+NPWR-WS.US,D,20250722,000000,0.73,0.7632,0.667601,0.7515,21752,0
+NPWR-WS.US,D,20250723,000000,0.667,0.8613,0.667,0.8,8430,0
+NPWR-WS.US,D,20250724,000000,0.799,0.879,0.75,0.79,2311,0
+NPWR-WS.US,D,20250725,000000,0.7723,0.8423,0.68,0.76,17815,0
+NPWR-WS.US,D,20250728,000000,0.7,0.8276,0.6997,0.8276,2744,0
+NPWR-WS.US,D,20250729,000000,0.75,0.773548,0.75,0.773548,730,0
+NPWR-WS.US,D,20250730,000000,0.79,0.9299,0.72,0.78,37033,0
+NPWR-WS.US,D,20250731,000000,0.89,0.89,0.82,0.83,8132,0
+NPWR-WS.US,D,20250801,000000,0.75,0.8,0.72,0.8,17708,0
+NPWR-WS.US,D,20250804,000000,0.7025,0.7794,0.68,0.711,16787,0
+NPWR-WS.US,D,20250805,000000,0.68,0.7199,0.67,0.69,16779,0
+NPWR-WS.US,D,20250806,000000,0.668,0.6762,0.55,0.65,46587,0
+NPWR-WS.US,D,20250807,000000,0.6601,0.6601,0.6601,0.6601,632,0
+NPWR-WS.US,D,20250808,000000,0.69,0.7389,0.69,0.7389,299,0
+NPWR-WS.US,D,20250811,000000,0.705,0.74,0.67,0.67,2915,0
+NPWR-WS.US,D,20250812,000000,0.699999,0.699999,0.58,0.608,31040,0
+NPWR-WS.US,D,20250813,000000,0.61,0.6613,0.5502,0.5669,36987,0
+NPWR-WS.US,D,20250814,000000,0.598,0.645,0.58,0.645,3694,0
+NPWR-WS.US,D,20250818,000000,0.5801,0.6401,0.5801,0.5801,4759,0
+NPWR-WS.US,D,20250819,000000,0.59,0.62,0.59,0.6,1044,0
+NPWR-WS.US,D,20250820,000000,0.59,0.619,0.5287,0.5945,3967,0
+NPWR-WS.US,D,20250821,000000,0.565,0.58,0.533754,0.58,3578,0
+NPWR-WS.US,D,20250822,000000,0.5546,0.6,0.5546,0.6,1209,0
+NPWR-WS.US,D,20250825,000000,0.6,0.6,0.560101,0.5995,3423,0
+NPWR-WS.US,D,20250826,000000,0.6058,0.6058,0.5989,0.599,3542,0
+NPWR-WS.US,D,20250827,000000,0.67,0.67,0.60005,0.608137,7102,0
+NPWR-WS.US,D,20250828,000000,0.62,0.63,0.62,0.62,1027,0
+NPWR-WS.US,D,20250829,000000,0.6101,0.63,0.5434,0.5725,7699,0
+NPWR-WS.US,D,20250903,000000,0.5999,0.6,0.52,0.52,3614,0
+NPWR-WS.US,D,20250904,000000,0.5025,0.51,0.4825,0.489999,10880,0
+NPWR-WS.US,D,20250905,000000,0.48,0.53,0.46,0.46,5274,0
+NPWR-WS.US,D,20250908,000000,0.425,0.49,0.4001,0.4899,9279,0
+NPWR-WS.US,D,20250909,000000,0.49,0.49,0.49,0.49,405,0
+NPWR-WS.US,D,20250910,000000,0.49,0.54,0.45,0.51,5035,0
+NPWR-WS.US,D,20250911,000000,0.54,0.5486,0.4287,0.43,23335,0
+NPWR-WS.US,D,20250912,000000,0.44,0.45,0.4225,0.43,3011,0
+NPWR-WS.US,D,20250915,000000,0.4699,0.4699,0.43,0.4499,5325,0
+NPWR-WS.US,D,20250916,000000,0.46,0.46,0.42,0.44,2486,0
+NPWR-WS.US,D,20250917,000000,0.4425,0.517,0.4425,0.517,2884,0
+NPWR-WS.US,D,20250918,000000,0.458,0.6,0.458,0.6,6921,0
+NPWR-WS.US,D,20250919,000000,0.59,0.6625,0.57,0.65,12125,0
+NPWR-WS.US,D,20250922,000000,0.593751,0.6875,0.593751,0.6875,6206,0
+NPWR-WS.US,D,20250923,000000,0.65,0.72,0.6121,0.6325,29525,0
+NPWR-WS.US,D,20250924,000000,0.7,0.73,0.6855,0.7,6892,0
+NPWR-WS.US,D,20250925,000000,0.7,0.7499,0.7,0.7172,2796,0
+NPWR-WS.US,D,20250926,000000,0.75,0.75,0.6125,0.7198,4130,0
+NPWR-WS.US,D,20250929,000000,0.74,0.75,0.6837,0.75,1143,0
+NPWR-WS.US,D,20250930,000000,0.75,0.7506,0.7499,0.75,4205,0
+NPWR-WS.US,D,20251001,000000,0.7732,0.8,0.7028,0.7028,3099,0
+NPWR-WS.US,D,20251002,000000,0.7036,0.75,0.6595,0.7,8917,0
+NPWR-WS.US,D,20251003,000000,0.74,0.8,0.7225,0.7562,12582,0
+NPWR-WS.US,D,20251006,000000,0.79,1.26,0.79,0.93,78878,0
+NPWR-WS.US,D,20251007,000000,1.13,1.13,0.8501,0.88,27309,0
+NPWR-WS.US,D,20251008,000000,1.0169,1.25,0.9,1.1785,110284,0
+NPWR-WS.US,D,20251009,000000,1.3,1.32,1.04,1.18,76260,0
+NPWR-WS.US,D,20251010,000000,1.2289,1.2289,1.11,1.15,3403,0
+NPWR-WS.US,D,20251013,000000,1.2,1.27,1.05,1.1399,29482,0
+NPWR-WS.US,D,20251014,000000,1.15,1.31,1.11,1.2,75310,0
+NPWR-WS.US,D,20251015,000000,1.21,1.35,1.15,1.35,221778,0
+NPWR-WS.US,D,20251016,000000,1.4,1.4,1.08,1.229,49564,0
+NPWR-WS.US,D,20251017,000000,1.02,1.18,1,1.06,12836,0
+NPWR-WS.US,D,20251020,000000,1.07,1.255,1,1.078,45329,0
+NPWR-WS.US,D,20251021,000000,1.08,1.1,0.95,1.1,51669,0
+NPWR-WS.US,D,20251022,000000,1.02,1.1,1,1.028,13733,0
+NPWR-WS.US,D,20251023,000000,1.1,1.2003,0.968179,0.973,29230,0
+NPWR-WS.US,D,20251024,000000,1.055,1.1028,1,1.03,16784,0
+NPWR-WS.US,D,20251027,000000,1.16,1.16,0.9901,1.14,29764,0
+NPWR-WS.US,D,20251028,000000,1.1751,1.1751,0.945,0.97,321937,0
+NPWR-WS.US,D,20251029,000000,1.0641,1.3799,0.97,1.2671,116388,0
+NPWR-WS.US,D,20251030,000000,1.224,1.34,1.18,1.34,25714,0
+NPWR-WS.US,D,20251031,000000,1.29,1.3,1.14,1.24,2454,0
+NPWR-WS.US,D,20251103,000000,1.32,1.32,1.07,1.21,8561,0
+NPWR-WS.US,D,20251104,000000,1.2,1.22,1.05,1.05,2677,0
+NPWR-WS.US,D,20251105,000000,1.0773,1.1,1.02,1.0317,16473,0
+NPWR-WS.US,D,20251106,000000,1.05,1.05,0.9205,0.9625,40847,0
+NPWR-WS.US,D,20251107,000000,0.93,1.03,0.92,1.02,14691,0
+NPWR-WS.US,D,20251110,000000,1.12,1.12,0.95,1.08,8800,0
+NPWR-WS.US,D,20251111,000000,1.12,1.12,0.95,1.01,19878,0
+NPWR-WS.US,D,20251112,000000,1.09,1.09,0.985,0.985,2719,0
+NPWR-WS.US,D,20251113,000000,0.9601,1.1757,0.552,0.896099,50323,0
+NPWR-WS.US,D,20251114,000000,0.75,0.900001,0.73,0.8765,24679,0
+NPWR-WS.US,D,20251117,000000,0.87,0.9,0.6932,0.7652,27040,0
+NPWR-WS.US,D,20251118,000000,0.77,0.7799,0.53,0.77,14682,0
+NPWR-WS.US,D,20251119,000000,0.8,0.8,0.6778,0.71,2344,0
+NPWR-WS.US,D,20251120,000000,0.745,0.775,0.4802,0.69,40071,0
+NPWR-WS.US,D,20251121,000000,0.5544,0.7675,0.5544,0.68,1461,0
+NPWR-WS.US,D,20251124,000000,0.65,0.65,0.62,0.62,19825,0
+NPWR-WS.US,D,20251125,000000,0.7126,0.720001,0.67,0.67,7605,0
+NPWR-WS.US,D,20251126,000000,0.65,0.79,0.65,0.79,20198,0
+NPWR-WS.US,D,20251128,000000,0.805749,0.88,0.7515,0.7515,2200,0
+NPWR-WS.US,D,20251201,000000,0.85,0.9,0.76,0.7601,9382,0
+NPWR-WS.US,D,20251202,000000,0.799,0.809,0.5,0.6889,30652,0
+NPWR-WS.US,D,20251203,000000,0.8,0.8,0.69,0.69,1626,0
+NPWR-WS.US,D,20251204,000000,0.61,0.819,0.61,0.819,17164,0
+NPWR-WS.US,D,20251205,000000,0.81,0.81,0.7493,0.75,1018,0
+NPWR-WS.US,D,20251208,000000,0.71,0.8025,0.6,0.7,14289,0
+NPWR-WS.US,D,20251209,000000,0.653,0.8935,0.653,0.8935,1103,0
+NPWR-WS.US,D,20251210,000000,0.77,0.77,0.61,0.7499,21057,0
+NPWR-WS.US,D,20251211,000000,0.74,0.74,0.74,0.74,154,0
+NPWR-WS.US,D,20251215,000000,0.626,0.74,0.626,0.6995,3781,0
+NPWR-WS.US,D,20251216,000000,0.72,0.72,0.72,0.72,368,0
+NPWR-WS.US,D,20251217,000000,0.61,0.61,0.57,0.6099,8515,0
+NPWR-WS.US,D,20251218,000000,0.5819,0.6503,0.5819,0.6503,12497,0
+NPWR-WS.US,D,20251219,000000,0.63,0.64,0.490001,0.64,44828,0
+NPWR-WS.US,D,20251222,000000,0.59,0.63,0.5344,0.5344,2896,0
+NPWR-WS.US,D,20251223,000000,0.6,0.6078,0.5728,0.5728,6053,0
+NPWR-WS.US,D,20251224,000000,0.46,0.65,0.45,0.61,2080,0
+NPWR-WS.US,D,20251226,000000,0.5,0.605,0.5,0.605,500,0
+NPWR-WS.US,D,20251229,000000,0.58,0.61,0.45,0.605,7238,0
+NPWR-WS.US,D,20251230,000000,0.525,0.6,0.46,0.54,4361,0
+NPWR-WS.US,D,20251231,000000,0.43,0.5001,0.41,0.5,38127,0
+NPWR-WS.US,D,20260102,000000,0.526,0.63,0.5,0.51,19532,0
+NPWR-WS.US,D,20260105,000000,0.59,0.69,0.51,0.57,27694,0
+NPWR-WS.US,D,20260106,000000,0.57,0.6299,0.57,0.58,13597,0
+NPWR-WS.US,D,20260107,000000,0.57,0.63,0.57,0.6149,25962,0
+NPWR-WS.US,D,20260108,000000,0.6301,0.69,0.6,0.6,12982,0
+NPWR-WS.US,D,20260109,000000,0.63,0.68,0.6,0.6325,14487,0
+NPWR-WS.US,D,20260112,000000,0.64,0.74,0.62,0.649151,8587,0
+NPWR-WS.US,D,20260113,000000,0.61,0.65,0.6,0.63,12564,0
+NPWR-WS.US,D,20260114,000000,0.7134,0.81,0.61,0.61,838,0
+NPWR-WS.US,D,20260115,000000,0.61,0.61,0.51,0.54,21918,0
+NPWR-WS.US,D,20260116,000000,0.55,0.5999,0.51,0.58,50758,0
+NPWR-WS.US,D,20260120,000000,0.59,0.67,0.52,0.529,32663,0
+NPWR-WS.US,D,20260121,000000,0.6,0.6,0.55,0.5999,2594,0
+NPWR-WS.US,D,20260122,000000,0.56625,0.59,0.549,0.585,22318,0
+NPWR-WS.US,D,20260123,000000,0.58,0.5874,0.58,0.58,9722,0
+NPWR-WS.US,D,20260126,000000,0.58,0.58,0.52,0.54,14684,0
+NPWR-WS.US,D,20260127,000000,0.5599,0.58,0.5599,0.58,898,0
+NPWR-WS.US,D,20260128,000000,0.629,0.65,0.6,0.64,13153,0
+NPWR-WS.US,D,20260129,000000,0.6,0.6,0.5696,0.58,10513,0
+NPWR-WS.US,D,20260130,000000,0.58,0.5899,0.5548,0.5548,2795,0
+NPWR-WS.US,D,20260202,000000,0.55,0.55,0.31,0.5099,82684,0
+NPWR-WS.US,D,20260203,000000,0.48,0.5295,0.44,0.5041,12928,0
+NPWR-WS.US,D,20260204,000000,0.42,0.4944,0.38,0.4466,36227,0
+NPWR-WS.US,D,20260205,000000,0.4604,0.4604,0.3502,0.39,9323,0
+NPWR-WS.US,D,20260206,000000,0.3988,0.4,0.3502,0.3851,5574,0
+NPWR-WS.US,D,20260209,000000,0.3713,0.3713,0.36,0.36,2200,0
+NPWR-WS.US,D,20260210,000000,0.36,0.375,0.3501,0.375,1811,0
+NPWR-WS.US,D,20260212,000000,0.34,0.36,0.3219,0.36,13200,0
+NPWR-WS.US,D,20260213,000000,0.3599,0.386,0.3599,0.381,5073,0
+NPWR-WS.US,D,20260217,000000,0.45,0.46,0.381,0.4249,7884,0
+NPWR-WS.US,D,20260218,000000,0.382,0.4355,0.382,0.4355,1000,0
diff --git a/daily/us/nyse stocks/2/nsep.us.txt b/daily/us/nyse stocks/2/nsep.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2bbb8ed84c1551bc7c6d6652ae6c2f297152369b
--- /dev/null
+++ b/daily/us/nyse stocks/2/nsep.us.txt	
@@ -0,0 +1,342 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NSEP.US,D,20240904,000000,24.79,24.79,24.135,24.19,524586,0
+NSEP.US,D,20240905,000000,24.1549,24.31,24.13,24.1748,70017,0
+NSEP.US,D,20240906,000000,24.29,24.29,23.85,23.88,68256,0
+NSEP.US,D,20240909,000000,24.1,24.12,23.9567,24.0424,103988,0
+NSEP.US,D,20240910,000000,24.18,24.22,23.9752,24.2,48099,0
+NSEP.US,D,20240911,000000,24.26,24.49,23.98,24.45,47570,0
+NSEP.US,D,20240912,000000,24.4496,24.6,24.41,24.53,100976,0
+NSEP.US,D,20240913,000000,24.64,24.66,24.5944,24.66,50587,0
+NSEP.US,D,20240916,000000,24.52,24.6131,24.47,24.54,66040,0
+NSEP.US,D,20240917,000000,24.67,24.67,24.5367,24.58,45326,0
+NSEP.US,D,20240918,000000,24.63,24.7,24.5261,24.5618,46682,0
+NSEP.US,D,20240919,000000,24.77,24.8989,24.77,24.77,67338,0
+NSEP.US,D,20240920,000000,24.7757,24.8599,24.77,24.8331,30360,0
+NSEP.US,D,20240923,000000,24.92,24.92,24.835,24.8455,12819,0
+NSEP.US,D,20240924,000000,24.89,24.9593,24.8898,24.8911,15885,0
+NSEP.US,D,20240925,000000,24.91,24.9999,24.8701,24.9149,19929,0
+NSEP.US,D,20240926,000000,25.15,25.15,24.925,24.9748,9708,0
+NSEP.US,D,20240927,000000,24.99,24.99,24.91,24.9402,5173,0
+NSEP.US,D,20240930,000000,24.96,25,24.82,24.98,193316,0
+NSEP.US,D,20241001,000000,24.95,24.95,24.7,24.7698,8088,0
+NSEP.US,D,20241002,000000,24.81,24.8174,24.77,24.8066,3089,0
+NSEP.US,D,20241003,000000,24.75,24.8099,24.73,24.7698,10075,0
+NSEP.US,D,20241004,000000,24.88,24.9047,24.81,24.9047,228162,0
+NSEP.US,D,20241007,000000,24.8,24.88,24.763,24.763,5967,0
+NSEP.US,D,20241008,000000,24.87,24.97,24.84,24.9579,6623,0
+NSEP.US,D,20241009,000000,24.9,25.0343,24.9,25.0343,2225,0
+NSEP.US,D,20241010,000000,24.96,25.04,24.96,25.0198,7351,0
+NSEP.US,D,20241011,000000,24.9201,25.0633,24.9201,25.0633,6649,0
+NSEP.US,D,20241014,000000,25.09,25.1895,25.09,25.1589,10645,0
+NSEP.US,D,20241015,000000,25.0899,25.0899,25.0128,25.0128,4271,0
+NSEP.US,D,20241016,000000,24.95,25.0456,24.95,25.0456,3731,0
+NSEP.US,D,20241017,000000,25.02,25.11,25,25.048,6557,0
+NSEP.US,D,20241018,000000,25.05,25.16,25.05,25.1246,2600,0
+NSEP.US,D,20241021,000000,25.2,25.2,25.0201,25.1449,3616,0
+NSEP.US,D,20241022,000000,25.0725,25.21,25.0725,25.1913,6657,0
+NSEP.US,D,20241023,000000,25.0835,25.0835,24.93,24.988,2724,0
+NSEP.US,D,20241024,000000,25.1,25.1,25.03,25.0847,1436,0
+NSEP.US,D,20241025,000000,25.2432,25.2432,25.13,25.1497,580,0
+NSEP.US,D,20241028,000000,25.1939,25.1939,25.15,25.1541,410,0
+NSEP.US,D,20241029,000000,25.16,25.33,25.13,25.2698,4531,0
+NSEP.US,D,20241030,000000,25.18,25.29,25.1519,25.1801,9040,0
+NSEP.US,D,20241031,000000,24.9,24.9065,24.8495,24.9065,1513,0
+NSEP.US,D,20241101,000000,24.99,25.02,24.9218,24.9218,3443,0
+NSEP.US,D,20241104,000000,24.92,25.0089,24.92,24.9461,10961,0
+NSEP.US,D,20241105,000000,25.08,25.12,25.05,25.1049,5601,0
+NSEP.US,D,20241106,000000,25.33,25.43,25.28,25.4099,5855,0
+NSEP.US,D,20241107,000000,25.52,25.63,25.5,25.5614,9951,0
+NSEP.US,D,20241108,000000,25.55,25.58,25.55,25.57,1006,0
+NSEP.US,D,20241111,000000,25.54,25.57,25.53,25.57,267,0
+NSEP.US,D,20241112,000000,25.54,25.58,25.52,25.5566,5754,0
+NSEP.US,D,20241113,000000,25.53,25.6199,25.53,25.5596,2762,0
+NSEP.US,D,20241114,000000,25.6,25.61,25.49,25.4966,7200,0
+NSEP.US,D,20241115,000000,25.32,25.32,25.195,25.2319,1292,0
+NSEP.US,D,20241118,000000,25.25,25.34,25.25,25.3305,5014,0
+NSEP.US,D,20241119,000000,25.24,25.4085,25.24,25.4046,1964,0
+NSEP.US,D,20241120,000000,25.32,25.3829,25.32,25.3829,524,0
+NSEP.US,D,20241121,000000,25.4,25.47,25.4,25.4261,5826,0
+NSEP.US,D,20241122,000000,25.42,25.4872,25.42,25.4872,6443,0
+NSEP.US,D,20241125,000000,25.53,25.53,25.49,25.5276,1923,0
+NSEP.US,D,20241126,000000,25.56,25.5745,25.53,25.5745,1672,0
+NSEP.US,D,20241127,000000,25.51,25.51,25.47,25.4934,1356,0
+NSEP.US,D,20241129,000000,25.5,25.6052,25.5,25.6052,1105,0
+NSEP.US,D,20241202,000000,25.63,25.7593,25.63,25.7125,8943,0
+NSEP.US,D,20241203,000000,25.73,25.7892,25.69,25.7452,3152,0
+NSEP.US,D,20241204,000000,25.77,25.8456,25.74,25.8456,5979,0
+NSEP.US,D,20241205,000000,25.79,25.8104,25.79,25.8104,158,0
+NSEP.US,D,20241206,000000,25.86,25.8998,25.86,25.8998,102,0
+NSEP.US,D,20241209,000000,25.79,25.825,25.79,25.815,264,0
+NSEP.US,D,20241210,000000,25.81,25.82,25.76,25.7885,2835,0
+NSEP.US,D,20241211,000000,25.88,25.95,25.88,25.95,1751,0
+NSEP.US,D,20241212,000000,25.87,25.9599,25.85,25.8952,799,0
+NSEP.US,D,20241213,000000,25.88,25.9502,25.88,25.9502,1407,0
+NSEP.US,D,20241216,000000,25.96,26.05,25.92,26.0347,4447,0
+NSEP.US,D,20241217,000000,25.98,26.0249,25.9515,26.0249,2827,0
+NSEP.US,D,20241218,000000,26.05,26.05,25.65,25.65,14701,0
+NSEP.US,D,20241219,000000,25.7193,25.7193,25.6105,25.6105,2271,0
+NSEP.US,D,20241220,000000,25.73,25.82,25.71,25.7343,5482,0
+NSEP.US,D,20241223,000000,25.71,25.87,25.71,25.8505,4055,0
+NSEP.US,D,20241224,000000,25.97,26,25.97,25.982,1809,0
+NSEP.US,D,20241230,000000,25.7752,25.85,25.7501,25.7952,8835,0
+NSEP.US,D,20241231,000000,25.77,25.78,25.6415,25.6761,5233,0
+NSEP.US,D,20250102,000000,25.68,25.681,25.57,25.6656,4372,0
+NSEP.US,D,20250103,000000,25.72,25.8458,25.71,25.8458,7779,0
+NSEP.US,D,20250106,000000,26.005,26.005,25.92,25.9455,1720,0
+NSEP.US,D,20250107,000000,25.8226,25.8226,25.7883,25.7883,1068,0
+NSEP.US,D,20250108,000000,25.75,25.8099,25.69,25.7904,4768,0
+NSEP.US,D,20250110,000000,25.5101,25.64,25.5101,25.6301,9941,0
+NSEP.US,D,20250113,000000,25.52,25.6143,25.52,25.6143,1015,0
+NSEP.US,D,20250114,000000,25.6552,25.6552,25.57,25.5943,5225,0
+NSEP.US,D,20250115,000000,25.82,25.89,25.7901,25.8804,1941,0
+NSEP.US,D,20250116,000000,25.87,25.93,25.8348,25.8348,4181,0
+NSEP.US,D,20250117,000000,26.0033,26.0033,25.98,25.9972,5216,0
+NSEP.US,D,20250121,000000,26.09,26.09,26.0701,26.0701,1896,0
+NSEP.US,D,20250122,000000,26.17,26.2599,26.17,26.1813,4918,0
+NSEP.US,D,20250123,000000,26.1,26.19,26.08,26.187,16617,0
+NSEP.US,D,20250127,000000,25.79,25.8484,25.79,25.8484,4395,0
+NSEP.US,D,20250128,000000,25.97,26.035,25.97,26.035,501,0
+NSEP.US,D,20250129,000000,25.975,26.0123,25.97,26.0123,1445,0
+NSEP.US,D,20250130,000000,26.03,26.0623,25.9909,26.0623,6404,0
+NSEP.US,D,20250131,000000,26.02,26.065,26.02,26.0621,340,0
+NSEP.US,D,20250203,000000,25.97,26.03,25.965,25.9853,1770,0
+NSEP.US,D,20250205,000000,26.11,26.19,26.11,26.1434,18153,0
+NSEP.US,D,20250206,000000,26.11,26.23,26.08,26.2284,3553,0
+NSEP.US,D,20250207,000000,26.16,26.16,26.1047,26.1047,3423,0
+NSEP.US,D,20250210,000000,26.1801,26.2202,26.1801,26.2202,1525,0
+NSEP.US,D,20250211,000000,26.2,26.2,26.14,26.15,2639,0
+NSEP.US,D,20250212,000000,26.07,26.21,26.06,26.17,23659,0
+NSEP.US,D,20250213,000000,26.24,26.4064,26.24,26.28,5662,0
+NSEP.US,D,20250214,000000,26.32,26.39,26.32,26.39,1929,0
+NSEP.US,D,20250218,000000,26.35,26.378,26.3101,26.378,888,0
+NSEP.US,D,20250219,000000,26.35,26.43,26.35,26.425,8523,0
+NSEP.US,D,20250220,000000,26.35,26.3627,26.34,26.3627,468,0
+NSEP.US,D,20250221,000000,26.3083,26.34,26.195,26.1997,1947,0
+NSEP.US,D,20250224,000000,26.16,26.21,26.11,26.16,9050,0
+NSEP.US,D,20250225,000000,25.89,25.9499,25.89,25.9499,4022,0
+NSEP.US,D,20250226,000000,25.96,25.9748,25.925,25.9748,1648,0
+NSEP.US,D,20250227,000000,25.93,25.93,25.6556,25.6556,833,0
+NSEP.US,D,20250228,000000,25.73,25.8405,25.59,25.8405,4458,0
+NSEP.US,D,20250303,000000,25.85,25.85,25.53,25.55,5170,0
+NSEP.US,D,20250304,000000,25.39,25.68,25.371,25.5322,816,0
+NSEP.US,D,20250305,000000,25.46,25.75,25.4509,25.7159,11506,0
+NSEP.US,D,20250306,000000,25.57,25.57,25.3,25.3359,11562,0
+NSEP.US,D,20250307,000000,25.27,25.4397,25.18,25.4397,1471,0
+NSEP.US,D,20250310,000000,25.08,25.1,24.8136,24.9497,15106,0
+NSEP.US,D,20250311,000000,24.88,24.9524,24.75,24.9375,2657,0
+NSEP.US,D,20250312,000000,24.97,25.15,24.95,25.089,5775,0
+NSEP.US,D,20250313,000000,24.77,24.83,24.77,24.806,446,0
+NSEP.US,D,20250314,000000,25.0899,25.13,25.01,25.1281,1832,0
+NSEP.US,D,20250317,000000,25.17,25.2787,25.12,25.26,1748,0
+NSEP.US,D,20250318,000000,25.1,25.1,24.99,25.0176,7216,0
+NSEP.US,D,20250319,000000,25.11,25.25,25.09,25.21,2937,0
+NSEP.US,D,20250320,000000,25.27,25.27,25.08,25.1484,4551,0
+NSEP.US,D,20250321,000000,25.09,25.1818,24.97,25.1818,1099,0
+NSEP.US,D,20250324,000000,25.5,25.52,25.4301,25.515,5465,0
+NSEP.US,D,20250325,000000,25.54,25.5602,25.51,25.5602,845,0
+NSEP.US,D,20250326,000000,25.38,25.38,25.3308,25.3308,58996,0
+NSEP.US,D,20250327,000000,25.2701,25.35,25.2701,25.29,2504,0
+NSEP.US,D,20250328,000000,24.96,25.03,24.9106,24.9106,2689,0
+NSEP.US,D,20250331,000000,24.71,24.92,24.71,24.9,4874,0
+NSEP.US,D,20250401,000000,24.89,25.0223,24.8401,25.0223,370648,0
+NSEP.US,D,20250402,000000,24.98,25.2,24.98,25.1399,2295,0
+NSEP.US,D,20250403,000000,24.47,24.55,24.353,24.353,3358,0
+NSEP.US,D,20250404,000000,23.85,23.85,23.4882,23.4882,747,0
+NSEP.US,D,20250407,000000,23.2,23.6836,23.2,23.465,4871,0
+NSEP.US,D,20250408,000000,23.8415,23.8415,23.1724,23.1724,1616,0
+NSEP.US,D,20250409,000000,23.35,24.74,23.35,24.74,9837,0
+NSEP.US,D,20250410,000000,24.0824,24.15,23.9,24.1464,2470,0
+NSEP.US,D,20250411,000000,24.07,24.5059,24.07,24.5059,1188,0
+NSEP.US,D,20250414,000000,24.5388,24.545,24.3801,24.545,6140,0
+NSEP.US,D,20250415,000000,24.6,24.6,24.5784,24.5784,7759,0
+NSEP.US,D,20250416,000000,24.3,24.35,24.1321,24.1321,1256,0
+NSEP.US,D,20250417,000000,24.15,24.21,24.135,24.1493,4057,0
+NSEP.US,D,20250421,000000,23.8,24,23.6801,23.8363,2716,0
+NSEP.US,D,20250422,000000,24.17,24.2745,24.0801,24.1884,3710,0
+NSEP.US,D,20250423,000000,24.57,24.65,24.3901,24.525,9525,0
+NSEP.US,D,20250424,000000,24.68,24.8708,24.48,24.8708,3025,0
+NSEP.US,D,20250425,000000,24.92,25.0146,24.92,25.0146,400,0
+NSEP.US,D,20250428,000000,25.04,25.0464,24.82,25.0464,1850,0
+NSEP.US,D,20250429,000000,25.05,25.1084,24.9,25.1084,1235,0
+NSEP.US,D,20250430,000000,24.85,25.1402,24.85,25.1402,945,0
+NSEP.US,D,20250501,000000,25.31,25.31,25.3027,25.3027,197,0
+NSEP.US,D,20250502,000000,25.52,25.525,25.4,25.4978,2735,0
+NSEP.US,D,20250505,000000,25.48,25.48,25.4199,25.4199,505,0
+NSEP.US,D,20250506,000000,25.3,25.36,25.3,25.3114,1346,0
+NSEP.US,D,20250507,000000,25.31,25.346,25.19,25.346,1241,0
+NSEP.US,D,20250508,000000,25.5501,25.5501,25.45,25.4965,655,0
+NSEP.US,D,20250509,000000,25.49,25.5,25.48,25.5,34696,0
+NSEP.US,D,20250512,000000,25.88,26.0266,25.88,26.0266,223,0
+NSEP.US,D,20250513,000000,26.07,26.3399,26.07,26.2653,6037,0
+NSEP.US,D,20250515,000000,26.3299,26.3409,26.3299,26.3409,145,0
+NSEP.US,D,20250521,000000,26.28,26.28,26.2101,26.2236,1544,0
+NSEP.US,D,20250527,000000,26.3801,26.4214,26.29,26.4214,23474,0
+NSEP.US,D,20250528,000000,26.47,26.47,26.3859,26.3859,409,0
+NSEP.US,D,20250602,000000,26.41,26.5266,26.4,26.5266,5859,0
+NSEP.US,D,20250604,000000,26.6301,26.69,26.63,26.6872,6658,0
+NSEP.US,D,20250605,000000,26.71,26.72,26.5517,26.5517,3951,0
+NSEP.US,D,20250606,000000,26.75,26.75,26.6701,26.7333,4059,0
+NSEP.US,D,20250609,000000,26.74,26.7607,26.73,26.7607,15556,0
+NSEP.US,D,20250611,000000,26.9,26.9,26.73,26.795,1416,0
+NSEP.US,D,20250612,000000,26.75,26.819,26.75,26.819,122,0
+NSEP.US,D,20250613,000000,26.74,26.74,26.6528,26.6528,132,0
+NSEP.US,D,20250617,000000,26.865,26.865,26.7439,26.7439,184,0
+NSEP.US,D,20250618,000000,26.83,26.83,26.7311,26.7437,1612,0
+NSEP.US,D,20250620,000000,26.88,26.88,26.7075,26.7075,922,0
+NSEP.US,D,20250623,000000,26.73,26.91,26.73,26.8669,1049,0
+NSEP.US,D,20250624,000000,26.935,27.0666,26.935,27.0666,175,0
+NSEP.US,D,20250627,000000,27.22,27.2341,27.175,27.2341,582,0
+NSEP.US,D,20250630,000000,27.29,27.3155,27.23,27.3155,2058,0
+NSEP.US,D,20250701,000000,27.21,27.2261,27.21,27.2261,67881,0
+NSEP.US,D,20250703,000000,27.345,27.3933,27.345,27.3933,1329,0
+NSEP.US,D,20250707,000000,27.3675,27.38,27.3193,27.3193,8269,0
+NSEP.US,D,20250708,000000,27.32,27.355,27.32,27.355,1790,0
+NSEP.US,D,20250709,000000,27.42,27.44,27.4,27.435,6401,0
+NSEP.US,D,20250714,000000,27.39,27.47,27.39,27.47,4847,0
+NSEP.US,D,20250715,000000,27.48,27.4987,27.48,27.4987,15436,0
+NSEP.US,D,20250716,000000,27.46,27.4999,27.46,27.4999,180,0
+NSEP.US,D,20250717,000000,27.5,27.5681,27.48,27.5681,1017,0
+NSEP.US,D,20250718,000000,27.62,27.62,27.54,27.5798,8296,0
+NSEP.US,D,20250721,000000,27.61,27.68,27.61,27.6446,3307,0
+NSEP.US,D,20250722,000000,27.57,27.6086,27.57,27.6086,2017,0
+NSEP.US,D,20250723,000000,27.62,27.72,27.61,27.6564,1672,0
+NSEP.US,D,20250724,000000,27.685,27.685,27.65,27.6548,1187,0
+NSEP.US,D,20250725,000000,27.715,27.72,27.67,27.72,6299,0
+NSEP.US,D,20250728,000000,27.7528,27.755,27.7528,27.755,130,0
+NSEP.US,D,20250729,000000,27.72,27.81,27.7101,27.735,1572,0
+NSEP.US,D,20250730,000000,27.762,27.762,27.7424,27.7424,254,0
+NSEP.US,D,20250731,000000,27.78,27.78,27.7138,27.7138,212,0
+NSEP.US,D,20250801,000000,27.5692,27.58,27.49,27.5444,22435,0
+NSEP.US,D,20250804,000000,27.68,27.71,27.68,27.71,567,0
+NSEP.US,D,20250806,000000,27.735,27.8252,27.735,27.8252,121,0
+NSEP.US,D,20250807,000000,27.82,27.82,27.8174,27.8174,329,0
+NSEP.US,D,20250808,000000,27.8516,27.8851,27.8454,27.8851,1052,0
+NSEP.US,D,20250811,000000,27.88,27.93,27.88,27.8832,2555,0
+NSEP.US,D,20250813,000000,27.93,27.94,27.89,27.91,560,0
+NSEP.US,D,20250815,000000,27.919,27.945,27.9,27.945,2001,0
+NSEP.US,D,20250819,000000,27.9596,27.98,27.9101,27.9502,2624,0
+NSEP.US,D,20250820,000000,27.95,27.95,27.89,27.915,4177,0
+NSEP.US,D,20250821,000000,27.91,27.91,27.9001,27.9001,2512,0
+NSEP.US,D,20250822,000000,27.9377,28.01,27.9377,27.97,2517,0
+NSEP.US,D,20250825,000000,28.002,28.01,27.95,27.9899,6557,0
+NSEP.US,D,20250826,000000,27.98,28.03,27.96,27.97,29332,0
+NSEP.US,D,20250827,000000,28.005,28.0325,27.96,27.995,40350,0
+NSEP.US,D,20250828,000000,28.06,28.07,27.98,28.07,13401,0
+NSEP.US,D,20250829,000000,28.07,28.0899,28.015,28.0598,403904,0
+NSEP.US,D,20250902,000000,28.055,28.1475,27.79,27.9896,213669,0
+NSEP.US,D,20250903,000000,28.03,28.11,27.99,28.08,126766,0
+NSEP.US,D,20250904,000000,28.17,28.25,28.07,28.2,67304,0
+NSEP.US,D,20250905,000000,28.36,28.36,28.13,28.24,181008,0
+NSEP.US,D,20250908,000000,28.28,28.3499,28.28,28.2851,27494,0
+NSEP.US,D,20250909,000000,28.33,28.36,28.23,28.34,51127,0
+NSEP.US,D,20250910,000000,28.37,28.42,28.2801,28.33,36315,0
+NSEP.US,D,20250911,000000,28.39,28.5199,28.37,28.5,30719,0
+NSEP.US,D,20250912,000000,28.3976,28.48,28.34,28.45,16064,0
+NSEP.US,D,20250915,000000,28.51,28.55,28.45,28.55,431058,0
+NSEP.US,D,20250916,000000,28.54,28.7,28.44,28.54,33792,0
+NSEP.US,D,20250917,000000,28.53,28.55,28.41,28.52,31485,0
+NSEP.US,D,20250918,000000,28.64,28.65,28.56,28.62,70486,0
+NSEP.US,D,20250919,000000,28.67,28.73,28.56,28.675,27389,0
+NSEP.US,D,20250922,000000,28.69,28.74,28.66,28.72,10087,0
+NSEP.US,D,20250923,000000,28.7,28.7,28.591,28.6064,12431,0
+NSEP.US,D,20250924,000000,28.649,28.649,28.5,28.5601,10809,0
+NSEP.US,D,20250925,000000,28.45,28.59,28.45,28.56,12305,0
+NSEP.US,D,20250926,000000,28.55,29.81,28.5,28.5957,53272,0
+NSEP.US,D,20250929,000000,28.64,28.7,28.64,28.65,14291,0
+NSEP.US,D,20250930,000000,28.68,28.68,28.59,28.67,280429,0
+NSEP.US,D,20251001,000000,28.67,28.745,28.6401,28.745,3870,0
+NSEP.US,D,20251002,000000,28.76,28.83,28.6909,28.7101,12007,0
+NSEP.US,D,20251003,000000,28.7882,28.7882,28.69,28.725,1954,0
+NSEP.US,D,20251006,000000,28.74,28.81,28.74,28.76,24601,0
+NSEP.US,D,20251007,000000,28.77,28.7789,28.68,28.7215,1413,0
+NSEP.US,D,20251008,000000,28.82,28.88,28.7454,28.88,10241,0
+NSEP.US,D,20251009,000000,28.77,28.79,28.77,28.79,25173,0
+NSEP.US,D,20251010,000000,28.81,28.81,28.33,28.33,24987,0
+NSEP.US,D,20251013,000000,28.6362,28.64,28.5401,28.64,17436,0
+NSEP.US,D,20251014,000000,28.556,28.71,28.556,28.5839,2125,0
+NSEP.US,D,20251015,000000,28.7648,28.7648,28.62,28.62,3612,0
+NSEP.US,D,20251016,000000,28.68,28.68,28.53,28.64,3227,0
+NSEP.US,D,20251017,000000,28.54,28.7496,28.54,28.7133,7753,0
+NSEP.US,D,20251020,000000,28.841,28.8866,28.8408,28.8866,1521,0
+NSEP.US,D,20251021,000000,28.91,28.94,28.9,28.9,5561,0
+NSEP.US,D,20251022,000000,28.795,28.8499,28.71,28.77,7343,0
+NSEP.US,D,20251023,000000,28.8396,28.92,28.81,28.92,15018,0
+NSEP.US,D,20251024,000000,28.98,29.03,28.95,29.0004,13148,0
+NSEP.US,D,20251027,000000,29.17,29.19,29.09,29.18,9709,0
+NSEP.US,D,20251028,000000,29.1,29.2,29.1,29.14,2829,0
+NSEP.US,D,20251029,000000,29.16,29.205,29.11,29.1847,11367,0
+NSEP.US,D,20251030,000000,29.13,29.135,29.0668,29.0668,41802,0
+NSEP.US,D,20251031,000000,29.18,29.18,29.02,29.0867,7806,0
+NSEP.US,D,20251103,000000,29.15,29.1699,29.06,29.1249,435766,0
+NSEP.US,D,20251104,000000,28.9897,28.9897,28.913,28.9148,587,0
+NSEP.US,D,20251105,000000,29.03,29.03,29.0002,29.0002,15950,0
+NSEP.US,D,20251106,000000,28.7709,28.8391,28.7508,28.7684,4285,0
+NSEP.US,D,20251107,000000,28.5504,28.79,28.5504,28.79,7939,0
+NSEP.US,D,20251110,000000,29.05,29.05,28.946,29.03,9550,0
+NSEP.US,D,20251111,000000,28.9384,28.9577,28.9384,28.9577,3583,0
+NSEP.US,D,20251112,000000,28.87,28.9461,28.87,28.9461,1015,0
+NSEP.US,D,20251113,000000,28.9,28.9,28.6998,28.6998,5342,0
+NSEP.US,D,20251114,000000,28.675,28.8331,28.675,28.7315,2909,0
+NSEP.US,D,20251117,000000,28.6,28.68,28.6,28.6493,1676,0
+NSEP.US,D,20251118,000000,28.55,28.55,28.5,28.5493,1840,0
+NSEP.US,D,20251119,000000,28.5636,28.64,28.535,28.64,4270,0
+NSEP.US,D,20251120,000000,28.92,28.92,28.3085,28.35,6364,0
+NSEP.US,D,20251121,000000,28.28,28.55,28.28,28.46,6226,0
+NSEP.US,D,20251124,000000,28.7,28.7941,28.7,28.7913,773,0
+NSEP.US,D,20251125,000000,28.6711,28.8918,28.6711,28.8918,2192,0
+NSEP.US,D,20251126,000000,28.98,28.99,28.91,28.99,592,0
+NSEP.US,D,20251128,000000,29,29.0651,29,29.0651,1581,0
+NSEP.US,D,20251201,000000,29.0553,29.1199,29.02,29.0598,6751,0
+NSEP.US,D,20251202,000000,29.16,29.2,29.09,29.19,4588,0
+NSEP.US,D,20251203,000000,29.1,29.1709,29.1,29.1695,3815,0
+NSEP.US,D,20251204,000000,29.14,29.19,29.115,29.17,7195,0
+NSEP.US,D,20251205,000000,29.17,29.22,29.17,29.18,9278,0
+NSEP.US,D,20251208,000000,29.13,29.1855,29.13,29.1855,322,0
+NSEP.US,D,20251209,000000,29.13,29.26,29.13,29.2248,2144,0
+NSEP.US,D,20251210,000000,29.13,29.2647,29.13,29.2647,727,0
+NSEP.US,D,20251211,000000,29.22,29.2548,29.15,29.2548,2041,0
+NSEP.US,D,20251212,000000,29.04,29.04,29.01,29.01,339,0
+NSEP.US,D,20251215,000000,29.08,29.08,29.04,29.0499,6498,0
+NSEP.US,D,20251216,000000,29.0101,29.1232,29.0101,29.1232,680,0
+NSEP.US,D,20251217,000000,29.07,29.07,28.85,28.871,4423,0
+NSEP.US,D,20251218,000000,29,29.11,29,29.0713,3638,0
+NSEP.US,D,20251219,000000,29.1,29.28,29.1,29.18,488,0
+NSEP.US,D,20251222,000000,29.27,29.2701,29.26,29.27,3689,0
+NSEP.US,D,20251223,000000,29.26,29.335,29.25,29.32,6416,0
+NSEP.US,D,20251224,000000,29.3625,29.375,29.3625,29.375,530,0
+NSEP.US,D,20251226,000000,29.39,29.464,29.36,29.43,9535,0
+NSEP.US,D,20251229,000000,29.29,29.3999,29.29,29.3701,10024,0
+NSEP.US,D,20251230,000000,29.39,29.39,29.34,29.3645,352,0
+NSEP.US,D,20251231,000000,29.29,29.3,29.22,29.22,5337,0
+NSEP.US,D,20260102,000000,29.38,29.38,29.19,29.21,336896,0
+NSEP.US,D,20260105,000000,29.365,29.4,29.28,29.3,10108,0
+NSEP.US,D,20260106,000000,29.37,29.4799,29.3695,29.4,15863,0
+NSEP.US,D,20260107,000000,29.445,29.48,29.4398,29.4398,4643,0
+NSEP.US,D,20260108,000000,29.33,29.45,29.32,29.3904,9846,0
+NSEP.US,D,20260109,000000,29.35,29.4949,29.35,29.4949,3521,0
+NSEP.US,D,20260112,000000,29.48,29.5199,29.47,29.5199,5045,0
+NSEP.US,D,20260113,000000,29.48,29.53,29.47,29.485,1199,0
+NSEP.US,D,20260114,000000,29.3,29.38,29.3,29.38,7806,0
+NSEP.US,D,20260115,000000,29.505,29.55,29.42,29.43,7331,0
+NSEP.US,D,20260116,000000,29.4186,29.4349,29.4186,29.4349,11909,0
+NSEP.US,D,20260120,000000,29.255,29.255,29.141,29.1597,4312,0
+NSEP.US,D,20260121,000000,29.305,29.4,29.16,29.32,11767,0
+NSEP.US,D,20260122,000000,29.385,29.48,29.385,29.4649,5971,0
+NSEP.US,D,20260123,000000,29.43,29.54,29.43,29.4951,4957,0
+NSEP.US,D,20260126,000000,29.51,29.609,29.51,29.5502,1264,0
+NSEP.US,D,20260127,000000,29.7,29.7,29.6,29.625,978,0
+NSEP.US,D,20260128,000000,29.68,29.68,29.59,29.6415,508,0
+NSEP.US,D,20260129,000000,29.59,29.59,29.44,29.57,9746,0
+NSEP.US,D,20260130,000000,29.53,29.53,29.42,29.4642,2112,0
+NSEP.US,D,20260202,000000,29.54,29.62,29.535,29.56,467487,0
+NSEP.US,D,20260203,000000,29.5501,29.5501,29.3,29.35,15099,0
+NSEP.US,D,20260204,000000,29.195,29.2,29.07,29.1603,13957,0
+NSEP.US,D,20260205,000000,28.97,29.09,28.97,28.9776,8189,0
+NSEP.US,D,20260206,000000,29.16,29.3049,29.145,29.3049,3449,0
+NSEP.US,D,20260209,000000,29.365,29.43,29.365,29.4099,4042,0
+NSEP.US,D,20260210,000000,29.44,29.46,29.355,29.355,7761,0
+NSEP.US,D,20260211,000000,29.37,29.44,29.3514,29.3861,3919,0
+NSEP.US,D,20260212,000000,29.35,29.35,29.165,29.1699,7131,0
+NSEP.US,D,20260213,000000,29.16,29.2255,29.06,29.1143,4300,0
+NSEP.US,D,20260217,000000,29.12,29.16,29.06,29.1209,9405,0
+NSEP.US,D,20260218,000000,29.35,29.35,29.35,29.35,430,0
diff --git a/daily/us/nyse stocks/2/ntr.us.txt b/daily/us/nyse stocks/2/ntr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a327e073ecbe958738bbf358b78c3c0147f784b7
--- /dev/null
+++ b/daily/us/nyse stocks/2/ntr.us.txt	
@@ -0,0 +1,2043 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NTR.US,D,20180103,000000,46.8228,47.4359,46.6359,47.1709,3028794.8492948,0
+NTR.US,D,20180104,000000,47.4517,47.6287,46.8317,47.3321,2333028.4272054,0
+NTR.US,D,20180105,000000,47.2065,47.871,46.6932,47.4873,1899293.0166562,0
+NTR.US,D,20180108,000000,47.1976,47.2806,45.834,45.8764,1793104.4607808,0
+NTR.US,D,20180109,000000,45.8408,45.8408,44.59,44.8876,2753928.6586074,0
+NTR.US,D,20180110,000000,44.759,45.0755,43.9334,44.2241,2346181.1486038,0
+NTR.US,D,20180111,000000,43.8898,45.4503,43.8898,45.3741,2240274.7401427,0
+NTR.US,D,20180112,000000,45.3395,45.6817,45.0834,45.5254,1553472.3133228,0
+NTR.US,D,20180116,000000,45.8676,45.9456,45.1576,45.2031,2520693.8751018,0
+NTR.US,D,20180117,000000,45.1685,45.4047,44.8966,44.9984,2083105.483734,0
+NTR.US,D,20180118,000000,45.3109,45.5877,45.1081,45.3207,1502355.0898472,0
+NTR.US,D,20180119,000000,45.3297,45.4137,45.0577,45.1615,1673897.6838873,0
+NTR.US,D,20180122,000000,45.3663,45.4047,44.948,45.2179,1395653.8144769,0
+NTR.US,D,20180123,000000,45.1615,45.9793,45.0834,45.74,2944736.156741,0
+NTR.US,D,20180124,000000,46.01,46.3086,45.4403,45.6718,3053561.1223262,0
+NTR.US,D,20180125,000000,45.7657,45.9091,45.1338,45.2031,1248430.507242,0
+NTR.US,D,20180126,000000,45.3485,46.0713,44.9904,46.01,1780493.7860278,0
+NTR.US,D,20180129,000000,45.6461,46.0713,45.5877,45.7479,1729469.6004093,0
+NTR.US,D,20180130,000000,45.4947,45.7479,45.1012,45.1941,1841982.7080012,0
+NTR.US,D,20180131,000000,45.2545,45.3663,44.4792,44.5979,1640747.8909118,0
+NTR.US,D,20180201,000000,44.2389,44.5119,43.4667,43.9156,1374050.8285848,0
+NTR.US,D,20180202,000000,43.346,43.4716,42.4699,42.5876,2545235.6437391,0
+NTR.US,D,20180205,000000,42.1169,42.5718,41.0944,41.1488,2737409.3825776,0
+NTR.US,D,20180206,000000,39.4084,40.3617,34.4326,39.9286,5495722.9558385,0
+NTR.US,D,20180207,000000,39.4332,40.5426,39.4332,39.8841,2938569.364869,0
+NTR.US,D,20180208,000000,39.5024,39.6982,38.3266,38.385,3957021.4136018,0
+NTR.US,D,20180209,000000,38.4641,38.743,37.6285,37.9232,3160441.3944431,0
+NTR.US,D,20180212,000000,38.1991,39.0515,38.0369,38.8112,2242331.685808,0
+NTR.US,D,20180213,000000,38.7934,38.9486,37.9232,38.0883,1724024.8632103,0
+NTR.US,D,20180214,000000,37.941,38.2426,37.6176,37.9509,2424062.9364751,0
+NTR.US,D,20180215,000000,38.3009,38.3355,37.6444,37.9943,2161064.1289655,0
+NTR.US,D,20180216,000000,37.9509,38.1723,37.6444,37.85,1737043.0842284,0
+NTR.US,D,20180220,000000,38.3702,38.6124,38.3702,38.3702,2746107.4109298,0
+NTR.US,D,20180221,000000,38.5392,41.0697,38.3454,40.1145,4592897.7490654,0
+NTR.US,D,20180222,000000,40.2855,40.8482,40.1521,40.5426,2259279.745005,0
+NTR.US,D,20180223,000000,40.9688,43.1749,40.9322,42.8763,3756226.5037713,0
+NTR.US,D,20180226,000000,43.0296,43.1987,41.845,42.7162,2338650.1385889,0
+NTR.US,D,20180227,000000,42.5243,43.5151,42.0853,42.2889,2780088.4769323,0
+NTR.US,D,20180228,000000,42.3908,42.9712,41.9567,41.9656,4086324.8205461,0
+NTR.US,D,20180301,000000,42.1781,42.6894,41.6076,42.1703,1987217.8366825,0
+NTR.US,D,20180302,000000,42.0239,42.2959,41.4632,42.1623,1705860.2329045,0
+NTR.US,D,20180305,000000,42.0506,44.5336,41.9656,44.1381,3405430.2976483,0
+NTR.US,D,20180306,000000,44.497,44.7749,43.5992,43.9334,3415376.246822,0
+NTR.US,D,20180307,000000,43.5754,44.0817,42.7754,43.4904,2514983.1709855,0
+NTR.US,D,20180308,000000,43.6694,43.6772,43.0197,43.0899,2003447.8863305,0
+NTR.US,D,20180309,000000,43.4577,45.7994,43.1502,44.4337,4725838.7339638,0
+NTR.US,D,20180312,000000,44.3507,44.5119,43.1127,43.1819,2140202.4120865,0
+NTR.US,D,20180313,000000,43.3292,43.5992,42.9712,43.0741,1845437.2440843,0
+NTR.US,D,20180314,000000,43.4033,43.4815,42.8684,42.988,1069613.7685749,0
+NTR.US,D,20180315,000000,42.8427,43.2609,42.5342,42.6044,1155299.6123458,0
+NTR.US,D,20180316,000000,42.5718,42.91,42.2119,42.2375,2989998.0629095,0
+NTR.US,D,20180319,000000,41.9735,42.1099,41.2734,41.5117,2113058.6172953,0
+NTR.US,D,20180320,000000,41.4959,41.7016,40.7898,40.8056,1523562.6648468,0
+NTR.US,D,20180321,000000,41.1122,41.8212,40.9767,41.4019,1256342.7702145,0
+NTR.US,D,20180322,000000,40.8244,41.1122,40.2707,40.331,1739540.9484337,0
+NTR.US,D,20180323,000000,40.4764,41.0647,40.0116,40.0383,2237956.8839651,0
+NTR.US,D,20180326,000000,40.2331,40.4823,39.9108,40.1916,2073625.7351265,0
+NTR.US,D,20180327,000000,40.3716,40.8986,39.9641,40.2253,2011080.024451,0
+NTR.US,D,20180328,000000,40.1511,40.2094,39.3333,39.3679,2426548.6653077,0
+NTR.US,D,20180329,000000,39.6844,40.8808,39.4351,40.6118,2519115.2653753,0
+NTR.US,D,20180402,000000,40.6198,40.6198,39.1651,39.3837,1594733.5916386,0
+NTR.US,D,20180403,000000,39.4351,39.6844,38.9298,39.3333,2167140.9168236,0
+NTR.US,D,20180404,000000,38.6994,38.8784,37.8471,38.7568,2998000.3298959,0
+NTR.US,D,20180405,000000,38.9457,39.9266,38.7993,39.6151,1847692.4008365,0
+NTR.US,D,20180406,000000,39.3679,39.5646,38.4196,38.6262,983300.93054994,0
+NTR.US,D,20180409,000000,38.7835,39.9612,38.5066,39.7368,1859995.6461488,0
+NTR.US,D,20180410,000000,40.3132,40.7246,40.1233,40.1767,1252177.30355,0
+NTR.US,D,20180411,000000,39.9523,40.2865,39.6586,39.8989,793008.17447322,0
+NTR.US,D,20180412,000000,40.0453,40.689,39.6516,40.4072,688843.1919884,0
+NTR.US,D,20180413,000000,40.7512,40.8205,39.9612,40.1135,743396.74848815,0
+NTR.US,D,20180416,000000,40.0977,40.4319,39.8494,40.2253,837344.7584766,0
+NTR.US,D,20180417,000000,40.2253,40.6604,40.1589,40.4764,965836.106734,0
+NTR.US,D,20180418,000000,40.4418,41.5938,40.3903,41.4563,1183176.5859017,0
+NTR.US,D,20180419,000000,41.4217,41.6175,40.5357,40.9224,937889.35478534,0
+NTR.US,D,20180420,000000,40.6988,40.9224,39.9938,40.1679,980157.86903171,0
+NTR.US,D,20180423,000000,40.1511,40.1511,39.4628,39.531,1442240.4988272,0
+NTR.US,D,20180424,000000,39.796,39.8811,38.8952,39.2027,1643794.8807298,0
+NTR.US,D,20180425,000000,39.0149,40.0631,38.9881,39.8316,1132904.7933879,0
+NTR.US,D,20180426,000000,40.1511,40.3488,39.5786,40.0729,900586.23051791,0
+NTR.US,D,20180427,000000,40.0907,40.2865,39.531,39.7555,804765.32801603,0
+NTR.US,D,20180430,000000,39.8989,39.9612,39.1257,39.1257,1227154.1651306,0
+NTR.US,D,20180501,000000,38.9971,39.4539,38.6164,39.3768,1661656.1267192,0
+NTR.US,D,20180502,000000,39.3422,39.979,39.3422,39.5468,817809.84234155,0
+NTR.US,D,20180503,000000,39.5736,39.8722,39.0149,39.531,1231301.4287362,0
+NTR.US,D,20180504,000000,39.3155,40.243,39.1177,39.9879,1231957.7501408,0
+NTR.US,D,20180507,000000,39.9612,40.2707,39.444,39.7368,2316873.2123554,0
+NTR.US,D,20180508,000000,39.9078,41.1973,39.7624,40.9481,2839795.5216871,0
+NTR.US,D,20180509,000000,41.8172,42.5114,41.6778,41.842,2872578.2196397,0
+NTR.US,D,20180510,000000,42.0991,42.457,41.7382,42.2969,1523312.8784263,0
+NTR.US,D,20180511,000000,42.2475,42.6084,41.757,41.9962,1747136.6804361,0
+NTR.US,D,20180514,000000,42.2741,43.5359,42.0991,43.3965,2151947.4302567,0
+NTR.US,D,20180515,000000,43.1809,44.7056,43.0642,44.4278,2472919.9467933,0
+NTR.US,D,20180516,000000,44.4812,44.6513,43.7336,44.4446,1767542.3095593,0
+NTR.US,D,20180517,000000,44.4634,44.6186,43.8701,44.2815,1673192.8209922,0
+NTR.US,D,20180518,000000,43.9047,44.3279,43.5359,44.2073,1894360.9989521,0
+NTR.US,D,20180521,000000,44.6691,45.3119,44.5653,44.7798,1995997.7788,0
+NTR.US,D,20180522,000000,44.6879,44.9024,43.8286,43.879,1407858.965527,0
+NTR.US,D,20180523,000000,43.4686,44.2162,43.3123,44.1529,1679163.4243395,0
+NTR.US,D,20180524,000000,43.9403,44.1529,43.698,43.9462,1498025.7956517,0
+NTR.US,D,20180525,000000,43.612,43.7662,43.3707,43.5695,1337567.8532528,0
+NTR.US,D,20180529,000000,42.8902,43.5616,42.5747,43.0276,1388293.7109603,0
+NTR.US,D,20180530,000000,43.3301,43.968,43.1671,43.9136,1593127.6773236,0
+NTR.US,D,20180531,000000,43.708,43.8632,43.4153,43.527,1572307.422968,0
+NTR.US,D,20180601,000000,43.5843,44.0204,43.5695,43.6199,1496682.8144109,0
+NTR.US,D,20180604,000000,43.6654,43.8701,43.1403,43.3123,1398311.4610889,0
+NTR.US,D,20180605,000000,43.6031,43.964,43.2609,43.4736,1708351.0181424,0
+NTR.US,D,20180606,000000,43.783,45.3119,43.5527,45.2624,2534922.5995425,0
+NTR.US,D,20180607,000000,45.2624,45.5017,44.4307,45.116,3327801.3300407,0
+NTR.US,D,20180608,000000,45.116,45.6411,44.848,45.2624,1975956.2108565,0
+NTR.US,D,20180611,000000,45.0814,46.2137,44.9608,45.3119,2756726.873286,0
+NTR.US,D,20180612,000000,45.2456,45.6451,45.031,45.2802,1522923.5352202,0
+NTR.US,D,20180613,000000,45.1932,46.2849,45.1932,46.0169,2967999.666125,0
+NTR.US,D,20180614,000000,46.1148,46.4025,45.8972,46.1741,2730851.2249375,0
+NTR.US,D,20180615,000000,45.822,46.1049,45.5235,46.0169,3235497.6630473,0
+NTR.US,D,20180618,000000,45.7954,46.1741,45.6362,45.9596,3204125.7021661,0
+NTR.US,D,20180619,000000,44.7996,45.4067,44.1529,45.3495,2560842.7442574,0
+NTR.US,D,20180620,000000,45.3919,45.5897,44.6364,44.9529,2048415.5097121,0
+NTR.US,D,20180621,000000,45.0389,45.5017,44.9024,45.3307,1968079.3427209,0
+NTR.US,D,20180622,000000,45.3593,46.5519,45.3593,46.1395,2042302.315736,0
+NTR.US,D,20180625,000000,46.4143,46.6468,46.1049,46.3699,2974406.131607,0
+NTR.US,D,20180626,000000,46.5855,47.4191,46.4827,46.9316,2921072.1800593,0
+NTR.US,D,20180627,000000,47.1778,47.2895,46.0861,46.1741,2598281.3801862,0
+NTR.US,D,20180628,000000,46.1978,46.9088,46.1088,46.2166,2257206.6188427,0
+NTR.US,D,20180629,000000,46.5538,47.3587,46.4659,47.0809,2036652.288483,0
+NTR.US,D,20180702,000000,46.7585,47.1867,46.5202,46.5538,1323383.6251786,0
+NTR.US,D,20180703,000000,46.7882,47.3775,46.7882,47.0324,937788.22667986,0
+NTR.US,D,20180705,000000,46.7506,46.9078,46.2255,46.3135,1387711.2130728,0
+NTR.US,D,20180706,000000,46.1494,46.8416,46.0159,46.7585,1185264.8812797,0
+NTR.US,D,20180709,000000,46.9286,47.2045,46.3719,46.4341,1596606.484152,0
+NTR.US,D,20180710,000000,46.4341,47.1184,46.2255,47.0492,1671781.0726397,0
+NTR.US,D,20180711,000000,46.3471,46.6735,45.2031,45.4651,2196927.1890109,0
+NTR.US,D,20180712,000000,45.7845,46.1879,45.2199,45.9318,1376846.0094203,0
+NTR.US,D,20180713,000000,45.7311,46.1395,45.4918,45.9506,969920.67091423,0
+NTR.US,D,20180716,000000,45.8854,46.2077,45.56,45.6619,1515875.9175495,0
+NTR.US,D,20180717,000000,45.474,45.8952,45.3851,45.6273,1890467.5668913,0
+NTR.US,D,20180718,000000,46.0614,46.3887,45.2565,45.2821,1644434.0103565,0
+NTR.US,D,20180719,000000,44.9014,45.2999,44.589,45.0211,1603194.9802239,0
+NTR.US,D,20180720,000000,45.0735,45.7568,44.8748,45.4097,1359406.4676307,0
+NTR.US,D,20180723,000000,45.5125,45.6619,44.8302,44.945,1648074.6221537,0
+NTR.US,D,20180724,000000,45.2031,45.8191,45.1685,45.4562,3500575.6644056,0
+NTR.US,D,20180725,000000,45.4957,45.9576,45.1685,45.8518,1270139.6776448,0
+NTR.US,D,20180726,000000,45.8013,46.8732,45.5413,46.5291,1912889.6904377,0
+NTR.US,D,20180727,000000,46.5884,47.1343,46.2077,46.5627,1051976.0156985,0
+NTR.US,D,20180730,000000,46.6636,46.9692,46.0159,46.094,1195316.0036832,0
+NTR.US,D,20180731,000000,46.181,47.1422,46.181,46.9374,1844298.5416166,0
+NTR.US,D,20180801,000000,46.711,47.3172,46.5538,47.0809,2052613.3373705,0
+NTR.US,D,20180802,000000,47.9134,50.2373,47.6277,49.9396,3800190.9363465,0
+NTR.US,D,20180803,000000,49.4017,50.085,48.9004,50,3022419.7335255,0
+NTR.US,D,20180806,000000,50.085,50.8237,49.6617,49.7468,1168822.4626102,0
+NTR.US,D,20180807,000000,49.8279,50.4845,48.9606,49.022,2079881.5197314,0
+NTR.US,D,20180808,000000,49.108,49.3681,48.8114,49.2376,1154193.2708718,0
+NTR.US,D,20180809,000000,49.5411,50.5211,49.2633,50.258,2452619.4908997,0
+NTR.US,D,20180810,000000,49.9139,50.3549,49.3335,49.4017,1550050.1382335,0
+NTR.US,D,20180813,000000,49.3681,49.463,48.2349,48.5019,1341371.2812998,0
+NTR.US,D,20180814,000000,48.8568,48.9192,48.3812,48.7876,1357067.3745511,0
+NTR.US,D,20180815,000000,48.1636,48.1636,47.0126,47.6109,1778544.0361542,0
+NTR.US,D,20180816,000000,48.0084,48.4069,47.5595,47.6109,942053.81016889,0
+NTR.US,D,20180817,000000,47.7563,48.6799,47.6079,48.4505,1265497.8976034,0
+NTR.US,D,20180820,000000,48.7609,48.7777,47.9224,48.0796,2067120.1641011,0
+NTR.US,D,20180821,000000,48.0529,48.3891,47.5417,47.5862,1282984.9696026,0
+NTR.US,D,20180822,000000,47.7849,48.0866,47.4457,47.6534,841812.59817659,0
+NTR.US,D,20180823,000000,47.4043,47.7236,47.076,47.6435,1292516.2935438,0
+NTR.US,D,20180824,000000,47.8255,48.2092,47.6198,47.8255,610369.8047001,0
+NTR.US,D,20180827,000000,48.3288,49.1782,48.2695,48.6571,2667578.4031835,0
+NTR.US,D,20180828,000000,49.0991,49.1347,48.5711,48.8311,1286567.9383796,0
+NTR.US,D,20180829,000000,48.8924,50.2956,48.8736,49.7923,3287453.2385174,0
+NTR.US,D,20180830,000000,49.4996,49.7468,49.1169,49.3948,1582976.4380958,0
+NTR.US,D,20180831,000000,48.9606,49.2909,48.2428,49.0318,3059603.5266285,0
+NTR.US,D,20180904,000000,48.0707,48.4505,47.6722,47.9224,1702759.6451905,0
+NTR.US,D,20180905,000000,47.8433,48.0964,47.0126,47.4547,1695915.2950119,0
+NTR.US,D,20180906,000000,47.5061,48.2942,47.0226,47.3953,1202727.6825336,0
+NTR.US,D,20180907,000000,47.0404,47.6435,46.5894,47.4635,1453431.3349794,0
+NTR.US,D,20180910,000000,47.6198,48.3644,47.5674,47.8808,1967451.3371859,0
+NTR.US,D,20180911,000000,47.5199,48.7283,47.4971,48.4593,3060465.1380872,0
+NTR.US,D,20180912,000000,48.5019,48.848,48.3505,48.7194,2331714.7731153,0
+NTR.US,D,20180913,000000,48.7688,49.1347,48.6057,48.8736,2542969.3628953,0
+NTR.US,D,20180914,000000,48.8924,48.8924,48.1044,48.4593,1622307.180878,0
+NTR.US,D,20180917,000000,49.2909,50.3549,49.1782,50.077,3329832.9936797,0
+NTR.US,D,20180918,000000,50.258,50.6941,50.258,50.5725,3409194.2857342,0
+NTR.US,D,20180919,000000,50.6585,50.8345,50.5033,50.7535,1989324.3351195,0
+NTR.US,D,20180920,000000,50.7535,50.9186,49.8121,50.0612,2376248.5569243,0
+NTR.US,D,20180921,000000,49.8022,50.0444,49.2118,49.5925,2677925.8309359,0
+NTR.US,D,20180924,000000,49.6025,49.6281,49.2376,49.2554,966121.28799144,0
+NTR.US,D,20180925,000000,49.4373,50.3045,49.2909,49.9654,1904794.3855943,0
+NTR.US,D,20180926,000000,50.0444,50.5121,49.7389,49.8022,1234618.4305959,0
+NTR.US,D,20180927,000000,49.7735,50.002,49.2692,49.9149,1456558.2160007,0
+NTR.US,D,20180928,000000,49.992,50.5171,49.8279,50.3085,2170029.135516,0
+NTR.US,D,20181001,000000,50.7416,51.2568,50.4024,50.9077,2114242.8274105,0
+NTR.US,D,20181002,000000,51.0046,51.2291,50.6111,50.8128,1390966.5267881,0
+NTR.US,D,20181003,000000,50.6635,51.1094,50.3164,50.6021,1281334.5589212,0
+NTR.US,D,20181004,000000,50.5507,50.7001,50.1492,50.5775,1822301.1561132,0
+NTR.US,D,20181005,000000,50.4895,50.7703,50.1324,50.5853,1198358.948377,0
+NTR.US,D,20181008,000000,50.4805,51.4308,49.8279,51.1608,1547723.1805264,0
+NTR.US,D,20181009,000000,50.4805,50.882,50.1058,50.2016,1399138.6889917,0
+NTR.US,D,20181010,000000,49.8892,50.1582,47.866,47.8928,2858710.5225357,0
+NTR.US,D,20181011,000000,47.4467,48.04,47.0206,47.1343,2431324.9457294,0
+NTR.US,D,20181012,000000,47.6821,47.779,46.8456,47.1422,1927622.0328437,0
+NTR.US,D,20181015,000000,46.7566,47.4389,46.6923,46.976,1558591.418022,0
+NTR.US,D,20181016,000000,47.1264,48.6957,46.8614,48.6324,2369182.7361947,0
+NTR.US,D,20181017,000000,48.5019,48.8252,48.0756,48.5275,2346255.9834019,0
+NTR.US,D,20181018,000000,48.2408,48.3437,47.1946,47.5515,1583585.2292908,0
+NTR.US,D,20181019,000000,47.9086,49.4067,47.9086,48.6858,3443099.5056576,0
+NTR.US,D,20181022,000000,48.6413,48.8855,47.4735,47.5871,1804583.5120335,0
+NTR.US,D,20181023,000000,46.8702,47.0878,45.4947,46.0248,2141983.2780239,0
+NTR.US,D,20181024,000000,46.0248,46.0248,44.1173,44.2053,2953399.8015372,0
+NTR.US,D,20181025,000000,44.4921,45.5086,44.3181,44.7878,2130523.4411113,0
+NTR.US,D,20181026,000000,44.3359,45.7826,44.0204,45.0755,2246096.685175,0
+NTR.US,D,20181029,000000,45.4047,45.6154,44.0639,44.4733,1451046.7342522,0
+NTR.US,D,20181030,000000,44.4921,45.2139,44.0718,45.1467,1642488.3056071,0
+NTR.US,D,20181031,000000,45.7746,46.6458,45.5323,46.1504,2303925.7810111,0
+NTR.US,D,20181101,000000,46.8386,48.1518,46.5746,48.1102,2037875.9385592,0
+NTR.US,D,20181102,000000,48.3881,48.7194,47.8928,48.1004,1757002.7384065,0
+NTR.US,D,20181105,000000,48.0302,48.6511,46.7328,47.2539,2966032.7244735,0
+NTR.US,D,20181106,000000,48.4495,49.9832,48.3881,49.6795,4143891.9945891,0
+NTR.US,D,20181107,000000,50.1246,50.5429,49.4511,50.087,1989617.6066255,0
+NTR.US,D,20181108,000000,50.0198,50.3085,48.9399,49.2949,2160627.2555497,0
+NTR.US,D,20181109,000000,48.8687,49.3997,48.6511,48.9558,1193649.4125049,0
+NTR.US,D,20181112,000000,48.9636,48.9636,47.6752,48.0144,1040127.8468608,0
+NTR.US,D,20181113,000000,47.959,48.6769,47.3172,47.5347,965441.70712264,0
+NTR.US,D,20181114,000000,47.3875,47.6129,45.3959,45.7558,2592950.9177464,0
+NTR.US,D,20181115,000000,45.6233,47.1066,45.3721,46.6685,1921269.1652575,0
+NTR.US,D,20181116,000000,46.3491,47.0977,46.2087,46.8614,797731.86828008,0
+NTR.US,D,20181119,000000,46.7328,46.8614,45.4947,45.5472,1342598.9765004,0
+NTR.US,D,20181120,000000,44.9272,44.9796,43.6882,44.2637,1830007.1177505,0
+NTR.US,D,20181121,000000,44.945,45.1714,44.5999,44.6572,1309627.1689906,0
+NTR.US,D,20181123,000000,44.6839,45.119,44.1173,44.143,673111.70390034,0
+NTR.US,D,20181126,000000,44.6216,44.9964,44.2903,44.9964,1555679.9398654,0
+NTR.US,D,20181127,000000,44.6473,44.8392,43.9423,44.1351,1307856.4158637,0
+NTR.US,D,20181128,000000,44.2903,44.5277,43.4647,44.4466,1858496.9276256,0
+NTR.US,D,20181129,000000,44.3279,45.3019,44.3279,44.769,1359496.4716446,0
+NTR.US,D,20181130,000000,44.6216,45.1101,44.1955,44.9529,2025068.0640006,0
+NTR.US,D,20181203,000000,45.8686,46.1039,44.7017,45.5828,2622284.1360212,0
+NTR.US,D,20181204,000000,45.3721,45.7558,44.5,44.6473,1968982.4167028,0
+NTR.US,D,20181206,000000,44.6839,45.119,43.6782,45.1022,2448434.8098951,0
+NTR.US,D,20181207,000000,45.2673,46.1405,42.809,43.4696,2584271.0924534,0
+NTR.US,D,20181210,000000,43.1037,43.5151,41.9448,42.6162,1870162.0545924,0
+NTR.US,D,20181211,000000,43.4103,43.7574,41.5809,41.7628,2492036.1925716,0
+NTR.US,D,20181212,000000,42.0239,42.6093,41.4227,41.482,2753254.1341439,0
+NTR.US,D,20181213,000000,41.7194,42.1277,40.9787,40.9955,1823062.6507475,0
+NTR.US,D,20181214,000000,40.6178,41.4148,40.5594,40.9599,2299443.7833764,0
+NTR.US,D,20181217,000000,40.9787,41.2991,39.5122,39.7486,2121243.9261527,0
+NTR.US,D,20181218,000000,39.9929,40.6662,39.6448,39.7921,2446692.3726377,0
+NTR.US,D,20181219,000000,39.8623,41.0905,39.4776,39.6062,2142209.8049803,0
+NTR.US,D,20181220,000000,39.714,40.3874,38.7281,39.2621,3246292.0770259,0
+NTR.US,D,20181221,000000,39.356,39.9849,38.7973,39.0159,4497898.0067799,0
+NTR.US,D,20181224,000000,38.5986,39.5478,38.4314,38.4938,1243613.7755781,0
+NTR.US,D,20181226,000000,38.7123,40.4645,38.3276,40.4645,1298245.2007191,0
+NTR.US,D,20181227,000000,39.714,41.2912,39.3807,41.2319,2634928.183049,0
+NTR.US,D,20181228,000000,41.5018,41.575,40.4388,40.6504,1883187.3545779,0
+NTR.US,D,20181231,000000,40.9303,41.5156,40.8096,41.3535,1589752.0211628,0
+NTR.US,D,20190102,000000,40.6604,41.3456,40.3488,40.7028,1465131.8567831,0
+NTR.US,D,20190103,000000,40.4764,40.5614,39.4915,39.6388,1317111.6600769,0
+NTR.US,D,20190104,000000,40.4289,41.5107,40.3676,41.4692,1748558.5415991,0
+NTR.US,D,20190107,000000,41.6264,42.3295,41.2151,42.0041,1085010.5226338,0
+NTR.US,D,20190108,000000,42.8585,43.5369,42.6914,43.2985,2184137.5175111,0
+NTR.US,D,20190109,000000,43.7218,43.7218,42.9208,43.4726,2090878.189921,0
+NTR.US,D,20190110,000000,43.1749,44.0639,42.726,44.0392,2054939.2837964,0
+NTR.US,D,20190111,000000,43.8176,44.1173,43.3599,43.879,939451.78401496,0
+NTR.US,D,20190114,000000,43.4914,44.1074,43.2887,43.7128,867617.45685124,0
+NTR.US,D,20190115,000000,43.879,44.1351,43.2887,43.704,1020681.9234586,0
+NTR.US,D,20190116,000000,43.5705,43.9749,43.0058,43.614,1655856.4298702,0
+NTR.US,D,20190117,000000,43.5191,44.9786,43.3855,44.8728,1509231.8010196,0
+NTR.US,D,20190118,000000,44.9519,45.5047,44.5613,45.1279,1475165.7874085,0
+NTR.US,D,20190122,000000,45.1378,45.2683,44.3201,44.7076,2040074.4635724,0
+NTR.US,D,20190123,000000,44.7166,45.0132,44.2013,44.5297,1086967.3514748,0
+NTR.US,D,20190124,000000,44.4239,45.2604,44.4239,44.8382,1763410.2151695,0
+NTR.US,D,20190125,000000,45.2782,45.6648,44.9519,45.4553,1775566.8247289,0
+NTR.US,D,20190128,000000,44.9608,45.656,44.4129,45.3119,1695938.5544761,0
+NTR.US,D,20190129,000000,45.5235,45.6648,45.1022,45.4087,1321309.4877352,0
+NTR.US,D,20190130,000000,45.4957,46.2107,45.3495,45.7984,1456062.6882839,0
+NTR.US,D,20190131,000000,45.5323,46.1692,45.2683,45.5937,2543753.1057127,0
+NTR.US,D,20190201,000000,45.7528,46.1909,45.4809,45.9388,1322822.3641932,0
+NTR.US,D,20190204,000000,45.9032,46.095,45.648,45.8152,1176280.6603892,0
+NTR.US,D,20190205,000000,45.7716,46.004,45.2436,45.7172,1962091.5475956,0
+NTR.US,D,20190206,000000,45.3119,46.2008,45.3119,45.5877,2121862.8301582,0
+NTR.US,D,20190207,000000,45.3029,46.2997,44.1777,46.0248,3399313.058548,0
+NTR.US,D,20190208,000000,45.8072,46.3383,45.1991,46.3333,2784990.1562047,0
+NTR.US,D,20190211,000000,46.4135,46.449,45.648,45.8408,1422028.0243854,0
+NTR.US,D,20190212,000000,46.3333,47.689,46.3333,47.4427,2253633.7628762,0
+NTR.US,D,20190213,000000,47.4507,47.7582,47.2055,47.5931,1718403.1518268,0
+NTR.US,D,20190214,000000,47.2836,47.8374,47.1274,47.3627,1183455.6994728,0
+NTR.US,D,20190215,000000,47.5397,47.5743,46.8732,47.0206,1371021.0305448,0
+NTR.US,D,20190219,000000,46.7476,46.976,46.1959,46.9414,1807874.2205858,0
+NTR.US,D,20190220,000000,46.9928,48.2705,46.9246,47.9174,1696584.7630701,0
+NTR.US,D,20190221,000000,48.2092,48.2349,47.3479,47.6623,1409010.8146484,0
+NTR.US,D,20190222,000000,47.8918,48.3387,47.4765,47.6801,1855811.9764253,0
+NTR.US,D,20190225,000000,47.9362,48.4375,47.9264,48.2705,1600609.1345669,0
+NTR.US,D,20190226,000000,48.2606,48.9468,48.1528,48.4099,1609822.9162569,0
+NTR.US,D,20190227,000000,48.4197,49.2731,48.3387,48.8944,1595745.8839744,0
+NTR.US,D,20190228,000000,48.4543,48.6838,47.7029,47.9016,1568858.9545712,0
+NTR.US,D,20190301,000000,47.951,48.2793,47.6435,48.1122,1958041.3669712,0
+NTR.US,D,20190304,000000,48.2171,48.578,47.7246,48.4979,1945399.3425055,0
+NTR.US,D,20190305,000000,48.2349,48.578,47.7493,47.8047,1850450.1642729,0
+NTR.US,D,20190306,000000,47.6722,47.9442,47.4072,47.5743,1596536.7057593,0
+NTR.US,D,20190307,000000,47.3627,47.5476,46.0861,46.2463,3354864.2223475,0
+NTR.US,D,20190308,000000,45.911,46.6349,45.8754,46.4925,1916890.3182903,0
+NTR.US,D,20190311,000000,46.6171,47.0799,46.4925,46.9928,1453152.2214082,0
+NTR.US,D,20190312,000000,47.0987,47.5575,46.9978,47.248,1761872.0566853,0
+NTR.US,D,20190313,000000,47.5743,47.9876,47.2183,47.4349,1885930.9600796,0
+NTR.US,D,20190314,000000,47.4003,47.6435,47.0304,47.2144,3285103.0213461,0
+NTR.US,D,20190315,000000,47.5031,47.9442,46.8644,47.071,3672531.8723972,0
+NTR.US,D,20190318,000000,47.0572,47.3281,46.887,47.2569,2270927.6801939,0
+NTR.US,D,20190319,000000,47.5121,47.689,47.0888,47.3024,2472723.7582687,0
+NTR.US,D,20190320,000000,47.1511,47.5842,46.5281,47.071,2145286.1219488,0
+NTR.US,D,20190321,000000,46.6072,47.065,46.4569,46.7822,2538860.5279697,0
+NTR.US,D,20190322,000000,46.3264,46.3422,44.3705,44.4081,3413994.8369012,0
+NTR.US,D,20190325,000000,44.3023,44.9924,44.0896,44.4871,2344979.7467108,0
+NTR.US,D,20190326,000000,44.8916,45.1724,44.6434,44.9687,2293804.880215,0
+NTR.US,D,20190327,000000,44.7946,45.7094,44.7749,45.5323,1753002.1105538,0
+NTR.US,D,20190328,000000,45.8696,46.626,45.7104,46.2157,1598005.0858508,0
+NTR.US,D,20190329,000000,46.5271,46.988,46.2691,46.8129,1745804.823287,0
+NTR.US,D,20190401,000000,47.1926,47.4843,46.7486,47.3697,1502707.0156542,0
+NTR.US,D,20190402,000000,47.5021,47.5921,47.1076,47.3499,1506851.2454167,0
+NTR.US,D,20190403,000000,47.5565,48.3793,47.5467,47.867,1195911.6482244,0
+NTR.US,D,20190404,000000,47.8304,48.4168,47.7691,48.3011,1087867.3916135,0
+NTR.US,D,20190405,000000,48.221,48.6017,47.8344,47.9718,1515339.9385904,0
+NTR.US,D,20190408,000000,48.0638,48.2487,47.6406,47.9718,1318747.9128236,0
+NTR.US,D,20190409,000000,47.9472,47.9472,46.98,47.2707,1786963.9622162,0
+NTR.US,D,20190410,000000,47.4487,47.6188,47.0245,47.0433,1572291.2424711,0
+NTR.US,D,20190411,000000,46.8722,46.9178,46.1731,46.3323,2187193.6088587,0
+NTR.US,D,20190412,000000,46.713,46.713,45.7638,46.2522,2245590.0333665,0
+NTR.US,D,20190415,000000,46.3057,47.2381,46.2255,47.0512,1453184.582402,0
+NTR.US,D,20190416,000000,47.0245,47.5219,47.0146,47.2895,1333737.1206174,0
+NTR.US,D,20190417,000000,47.5467,47.8848,47.2668,47.7691,1901572.4441537,0
+NTR.US,D,20190418,000000,47.5199,47.9866,47.4329,47.9293,1370251.4456622,0
+NTR.US,D,20190422,000000,47.8057,48.1231,47.5021,47.7424,1300600.4742957,0
+NTR.US,D,20190423,000000,47.4745,48.0174,47.1956,47.9472,1411481.3742653,0
+NTR.US,D,20190424,000000,47.7691,47.7691,46.8346,47.0146,1583885.5797641,0
+NTR.US,D,20190425,000000,46.8802,47.4329,46.8802,47.1224,1202567.900127,0
+NTR.US,D,20190426,000000,47.3083,47.783,46.9968,47.7256,1291443.3243447,0
+NTR.US,D,20190429,000000,47.7157,47.8393,47.3983,47.6722,1478599.0865895,0
+NTR.US,D,20190430,000000,47.6534,48.2131,47.3499,48.0717,1214439.328429,0
+NTR.US,D,20190501,000000,48.1943,48.3357,47.4231,47.5921,1600652.6196522,0
+NTR.US,D,20190502,000000,47.4487,48.2853,46.5183,46.7941,2133639.198041,0
+NTR.US,D,20190503,000000,46.9612,48.0717,46.9612,47.9036,1898468.8225966,0
+NTR.US,D,20190506,000000,46.9178,47.7345,46.7407,47.2895,1766266.0728682,0
+NTR.US,D,20190507,000000,46.7318,47.1392,45.3385,45.5521,3701288.6604707,0
+NTR.US,D,20190508,000000,45.5423,45.9644,45.3099,45.7904,2452501.1710163,0
+NTR.US,D,20190509,000000,45.3475,45.3731,44.6009,44.8956,3277476.9509121,0
+NTR.US,D,20190510,000000,44.6256,46.9612,44.1094,46.2522,3430149.0404702,0
+NTR.US,D,20190513,000000,45.5423,45.5423,44.2815,44.4407,2912066.7222665,0
+NTR.US,D,20190514,000000,44.7522,44.849,43.9798,44.2133,2230857.6909606,0
+NTR.US,D,20190515,000000,44.0946,45.0369,44.0066,44.7254,1089859.6152914,0
+NTR.US,D,20190516,000000,44.948,45.0616,44.3447,44.3893,2321713.2034835,0
+NTR.US,D,20190517,000000,44.1411,44.2311,43.7614,43.8316,1684544.450832,0
+NTR.US,D,20190520,000000,43.4736,43.6536,42.9426,43.0019,3508924.8007938,0
+NTR.US,D,20190521,000000,43.2175,43.4884,42.7656,43.3945,1789026.9755679,0
+NTR.US,D,20190522,000000,43.3945,43.6248,42.9258,42.9336,1271739.5242734,0
+NTR.US,D,20190523,000000,42.2059,42.4471,41.5868,42.0012,2044566.5740177,0
+NTR.US,D,20190524,000000,42.4818,42.7468,42.0733,42.7378,2519563.2628826,0
+NTR.US,D,20190528,000000,42.8546,42.898,42.0546,42.4649,2478123.9991011,0
+NTR.US,D,20190529,000000,42.1337,43.3509,42.0911,43.0849,3358490.6762099,0
+NTR.US,D,20190530,000000,43.2075,43.707,43.1057,43.4489,2311863.3260101,0
+NTR.US,D,20190531,000000,42.907,43.8118,42.6944,43.2451,2901821.4339006,0
+NTR.US,D,20190603,000000,43.4577,44.4673,43.3757,44.1489,2418336.0518619,0
+NTR.US,D,20190604,000000,44.761,45.5047,44.4773,45.5047,2474703.8465739,0
+NTR.US,D,20190605,000000,45.6658,45.8774,45.3197,45.5788,2285160.4497587,0
+NTR.US,D,20190606,000000,45.7104,46.181,45.6035,45.9596,2140654.454718,0
+NTR.US,D,20190607,000000,46.2067,46.2157,45.7736,45.828,2135711.3129222,0
+NTR.US,D,20190610,000000,45.9596,46.3749,45.5788,46.0298,2305792.6058382,0
+NTR.US,D,20190611,000000,46.3235,47.156,46.3235,46.5449,1862000.0051994,0
+NTR.US,D,20190612,000000,46.3847,47.4379,46.3847,46.9968,1923651.7434226,0
+NTR.US,D,20190613,000000,47.334,47.7503,46.889,47.066,1892347.5383721,0
+NTR.US,D,20190614,000000,46.7318,47.6623,46.2255,47.2628,2339257.9185028,0
+NTR.US,D,20190617,000000,47.4072,47.7296,47.1837,47.4072,1940829.363419,0
+NTR.US,D,20190618,000000,47.5654,48.2309,47.1748,48.0717,1566986.0620578,0
+NTR.US,D,20190619,000000,47.9906,48.3723,47.7503,48.1063,1678869.1415526,0
+NTR.US,D,20190620,000000,48.7273,48.754,48.3545,48.6215,4067622.1887192,0
+NTR.US,D,20190621,000000,48.6294,48.8875,48.3812,48.5849,1294237.493899,0
+NTR.US,D,20190624,000000,48.7184,49.0942,48.5127,48.6937,1020722.3747007,0
+NTR.US,D,20190625,000000,48.6937,49.0991,47.9293,48.0084,1841225.2584912,0
+NTR.US,D,20190626,000000,48.2042,48.6017,47.7157,47.9036,2357728.9669683,0
+NTR.US,D,20190627,000000,48.045,48.3664,47.7998,48.0183,999604.80371499,0
+NTR.US,D,20190628,000000,48.2072,48.6077,47.5269,47.8136,1338132.1480814,0
+NTR.US,D,20190701,000000,48.3209,48.5009,47.6425,48.1251,1024789.7471031,0
+NTR.US,D,20190702,000000,48.0648,48.1251,47.5891,48.0727,2049559.268585,0
+NTR.US,D,20190703,000000,48.1696,48.2962,47.2411,47.3133,1308151.7099316,0
+NTR.US,D,20190705,000000,47.4033,47.8986,47.0779,47.8571,1463679.6571884,0
+NTR.US,D,20190708,000000,47.7058,47.7058,46.8812,46.9088,799919.26920155,0
+NTR.US,D,20190709,000000,46.5953,46.5953,45.7509,46.0139,1509889.1337052,0
+NTR.US,D,20190710,000000,46.2117,46.625,45.1922,45.3079,2010030.3147161,0
+NTR.US,D,20190711,000000,45.2456,45.4057,44.5029,44.763,2759613.0694163,0
+NTR.US,D,20190712,000000,44.7264,45.0221,44.4061,44.6642,8798153.2667771,0
+NTR.US,D,20190715,000000,44.7364,44.9608,44.4397,44.9232,3667806.1560282,0
+NTR.US,D,20190716,000000,44.942,46.1514,44.8254,45.5778,1605217.5423334,0
+NTR.US,D,20190717,000000,45.6115,45.8013,45.2011,45.6569,1069034.3045305,0
+NTR.US,D,20190718,000000,45.4147,45.7648,45.2139,45.6846,1222939.1456943,0
+NTR.US,D,20190719,000000,45.8616,46.3283,45.6658,46.0515,946174.7804671,0
+NTR.US,D,20190722,000000,46.1039,46.2206,45.8191,45.9803,777312.08122209,0
+NTR.US,D,20190723,000000,46.1039,46.7486,46.0376,46.5953,1958125.3032987,0
+NTR.US,D,20190724,000000,46.3995,46.6853,46.2394,46.3897,1247617.437274,0
+NTR.US,D,20190725,000000,46.2483,46.3373,45.0854,45.2921,1518008.709294,0
+NTR.US,D,20190726,000000,45.3355,45.5413,44.7898,45.4611,1631039.592786,0
+NTR.US,D,20190729,000000,45.5125,45.7192,45.1289,45.2011,1855287.1215578,0
+NTR.US,D,20190730,000000,44.3873,49.0734,44.3595,48.4841,4915566.1839308,0
+NTR.US,D,20190731,000000,48.5463,49.4125,48.2695,49.02,2898621.7406433,0
+NTR.US,D,20190801,000000,49.0022,49.1812,47.6237,48.1518,2060734.9355213,0
+NTR.US,D,20190802,000000,47.9293,48.224,47.0453,47.867,1775999.6530204,0
+NTR.US,D,20190805,000000,47.248,47.4725,46.1514,46.5953,1349064.0962836,0
+NTR.US,D,20190806,000000,47.4893,47.6603,45.4057,46.0851,2612796.2971653,0
+NTR.US,D,20190807,000000,45.7192,46.3205,45.4057,46.2552,1092628.5028194,0
+NTR.US,D,20190808,000000,46.5341,47.158,46.2829,47.158,916627.17060873,0
+NTR.US,D,20190809,000000,46.9534,47.3647,46.5953,47.0621,974352.10449625,0
+NTR.US,D,20190812,000000,47.0068,47.0621,44.9746,45.0577,1813146.0287244,0
+NTR.US,D,20190813,000000,44.7996,45.2367,44.0303,44.9074,2674047.5680909,0
+NTR.US,D,20190814,000000,44.057,44.5029,43.699,43.7178,1206968.9952773,0
+NTR.US,D,20190815,000000,44.0916,44.0916,43.4033,43.6792,1575973.3167915,0
+NTR.US,D,20190816,000000,44.4307,44.6107,43.797,44.5227,958424.42788357,0
+NTR.US,D,20190819,000000,44.8076,44.9776,44.3071,44.8422,760952.58759902,0
+NTR.US,D,20190820,000000,44.7364,44.7364,43.9798,44.0738,865176.22438502,0
+NTR.US,D,20190821,000000,44.5573,44.7186,44.0916,44.1371,670261.91388799,0
+NTR.US,D,20190822,000000,44.146,44.8332,44.146,44.3517,667408.07875142,0
+NTR.US,D,20190823,000000,44.1005,44.1183,42.7864,42.9574,1307615.7309727,0
+NTR.US,D,20190826,000000,43.3055,43.617,43.1641,43.608,1004850.3185461,0
+NTR.US,D,20190827,000000,43.8246,44.1371,43.4221,43.5725,1233966.1543155,0
+NTR.US,D,20190828,000000,43.4577,44.1005,43.2056,44.0402,1000056.8463465,0
+NTR.US,D,20190829,000000,44.3961,45.1289,44.3961,44.6196,931295.80230821,0
+NTR.US,D,20190830,000000,44.8422,45.1576,44.763,45.0399,802784.22842972,0
+NTR.US,D,20190903,000000,44.674,44.9509,43.9482,43.9937,1974027.697885,0
+NTR.US,D,20190904,000000,44.5129,44.942,44.3773,44.6642,792104.08921026,0
+NTR.US,D,20190905,000000,45.2011,46.1138,45.0488,45.9714,1277700.0148103,0
+NTR.US,D,20190906,000000,46.0139,46.2829,45.8794,46.2018,570140.03306015,0
+NTR.US,D,20190909,000000,46.2552,46.3283,45.5867,45.7014,934355.93877996,0
+NTR.US,D,20190910,000000,45.837,46.7644,45.56,46.7644,1120750.2063905,0
+NTR.US,D,20190911,000000,46.7041,46.803,46.0851,46.3017,1269866.63176,0
+NTR.US,D,20190912,000000,46.094,46.3719,45.5413,45.6757,1291169.2671788,0
+NTR.US,D,20190913,000000,45.837,46.7219,45.824,46.2552,1013438.1172632,0
+NTR.US,D,20190916,000000,46.3283,46.8722,46.0604,46.3373,1079335.2133544,0
+NTR.US,D,20190917,000000,46.094,46.3283,45.6115,46.2483,840164.21005731,0
+NTR.US,D,20190918,000000,46.0228,46.8119,45.9358,46.273,899326.17432366,0
+NTR.US,D,20190919,000000,46.273,46.8297,46.1415,46.5875,1079515.2213821,0
+NTR.US,D,20190920,000000,46.5063,46.7644,46.0139,46.1227,906807.63156688,0
+NTR.US,D,20190923,000000,45.9625,45.9714,44.7008,45.031,1586823.3512282,0
+NTR.US,D,20190924,000000,45.1032,45.2011,44.4397,44.4495,1720702.8049454,0
+NTR.US,D,20190925,000000,44.3171,44.5504,43.8414,44.1717,961404.67315198,0
+NTR.US,D,20190926,000000,44.2181,44.4663,43.5428,43.699,1293446.6721142,0
+NTR.US,D,20190927,000000,43.9601,44.7294,43.9601,44.6364,969589.98200932,0
+NTR.US,D,20190930,000000,44.674,45.2238,44.3655,45.026,796209.89029264,0
+NTR.US,D,20191001,000000,45.0706,45.922,45.0577,45.2595,1361061.9347174,0
+NTR.US,D,20191002,000000,44.8994,45.2595,44.0333,44.4377,1505867.2689504,0
+NTR.US,D,20191003,000000,44.2845,44.3229,43.5715,43.879,1487156.546875,0
+NTR.US,D,20191004,000000,43.9601,44.1143,43.5715,43.7514,1040186.501162,0
+NTR.US,D,20191007,000000,43.7089,44.3567,43.6456,43.879,957582.03076494,0
+NTR.US,D,20191008,000000,43.528,44.0382,43.3816,43.699,1235107.8906264,0
+NTR.US,D,20191009,000000,44.0609,44.5821,43.7782,44.4842,761155.85509103,0
+NTR.US,D,20191010,000000,44.7106,45.2051,44.4298,44.8807,970841.94795513,0
+NTR.US,D,20191011,000000,45.5857,46.099,45.4325,45.9378,864237.75556619,0
+NTR.US,D,20191014,000000,45.6302,45.7558,45.1655,45.2426,571628.63877278,0
+NTR.US,D,20191015,000000,45.1615,45.9012,44.9262,44.9538,879677.99471047,0
+NTR.US,D,20191016,000000,44.9538,45.2051,44.5494,44.6562,911560.65252432,0
+NTR.US,D,20191017,000000,44.5643,45.2011,44.2231,44.3229,930507.00308549,0
+NTR.US,D,20191018,000000,44.591,44.674,44.0432,44.2231,910672.74775822,0
+NTR.US,D,20191021,000000,44.5395,44.7274,44.142,44.1667,789585.99938387,0
+NTR.US,D,20191022,000000,44.1045,44.5207,43.528,43.8701,1519909.917677,0
+NTR.US,D,20191023,000000,43.8701,44.1806,43.5992,43.6892,1795941.1041395,0
+NTR.US,D,20191024,000000,43.798,44.5821,43.3292,43.5537,3189487.4088983,0
+NTR.US,D,20191025,000000,43.5982,44.6829,43.4459,44.5494,2054657.1363821,0
+NTR.US,D,20191028,000000,44.7106,44.8086,44.1045,44.1321,1270521.9418836,0
+NTR.US,D,20191029,000000,44.0946,44.9894,43.8434,44.7106,1123322.9053938,0
+NTR.US,D,20191030,000000,44.7274,44.7274,43.8879,44.0689,1085974.273479,0
+NTR.US,D,20191031,000000,43.699,43.699,43.1018,43.1383,1765038.3776678,0
+NTR.US,D,20191101,000000,43.4657,43.7436,43.3292,43.5814,1372924.2614899,0
+NTR.US,D,20191104,000000,43.8345,44.5643,43.8345,44.4199,1536997.5336595,0
+NTR.US,D,20191105,000000,43.436,45.8388,43.3371,44.9172,2273756.2333041,0
+NTR.US,D,20191106,000000,44.7106,45.035,43.9334,44.3042,1343910.6080284,0
+NTR.US,D,20191107,000000,44.5395,44.7056,44.1707,44.5109,1328102.2625802,0
+NTR.US,D,20191108,000000,44.2943,44.41,44.0609,44.3329,748872.83539975,0
+NTR.US,D,20191111,000000,44.0234,44.1589,43.7436,43.7692,678093.27437616,0
+NTR.US,D,20191112,000000,43.7178,44.1767,43.6634,44.1667,913464.89475045,0
+NTR.US,D,20191113,000000,43.9601,44.7186,43.7178,44.6364,1481582.3657011,0
+NTR.US,D,20191114,000000,44.2943,44.8718,44.1855,44.5109,1761912.5079274,0
+NTR.US,D,20191115,000000,44.5573,44.9262,44.5158,44.5643,721565.2130777,0
+NTR.US,D,20191118,000000,44.3329,44.501,43.2007,43.2195,1288211.2700936,0
+NTR.US,D,20191119,000000,43.2827,43.2827,42.7052,43.0306,1011082.8436867,0
+NTR.US,D,20191120,000000,42.8506,42.8585,42.1357,42.1723,984645.93435278,0
+NTR.US,D,20191121,000000,42.1723,42.3354,41.6758,42.02,1270359.1256337,0
+NTR.US,D,20191122,000000,42.1357,42.2128,41.7994,42.0387,937967.22342656,0
+NTR.US,D,20191125,000000,42.372,42.8278,42.3255,42.8042,3096902.6057717,0
+NTR.US,D,20191126,000000,42.8506,43.1295,42.2465,42.3354,1205662.4201546,0
+NTR.US,D,20191127,000000,42.3255,42.5974,42.1999,42.5332,728608.7856242,0
+NTR.US,D,20191129,000000,42.7052,42.9693,42.5332,42.8042,475081.63647356,0
+NTR.US,D,20191202,000000,42.9307,42.9307,41.8647,41.9221,1220607.131582,0
+NTR.US,D,20191203,000000,41.6758,41.9033,41.3604,41.7392,1642508.5312282,0
+NTR.US,D,20191204,000000,42.0101,42.463,41.8647,42.1109,1272302.807821,0
+NTR.US,D,20191205,000000,42.2553,42.4254,41.749,41.7758,954429.86771722,0
+NTR.US,D,20191206,000000,41.9033,42.5974,41.8479,42.2187,893818.73769936,0
+NTR.US,D,20191209,000000,42.1357,42.5055,42.0101,42.372,1129647.4571104,0
+NTR.US,D,20191210,000000,42.2465,42.2899,41.7758,41.8479,1147465.2180144,0
+NTR.US,D,20191211,000000,41.749,41.9913,41.6224,41.8568,3682132.9747311,0
+NTR.US,D,20191212,000000,41.8568,42.633,41.6126,42.3354,1762307.9188198,0
+NTR.US,D,20191213,000000,42.4452,43.0503,42.2325,42.9851,1452988.3938774,0
+NTR.US,D,20191216,000000,43.3292,44.142,43.2481,43.7356,1335126.6207866,0
+NTR.US,D,20191217,000000,43.7356,43.9601,43.5191,43.7782,984355.69669006,0
+NTR.US,D,20191218,000000,43.7692,44.0333,43.436,43.8532,1781357.4200486,0
+NTR.US,D,20191219,000000,43.7782,44.4377,43.5003,43.6071,1100935.1654033,0
+NTR.US,D,20191220,000000,43.4558,44.1955,43.436,43.9967,1159767.4520458,0
+NTR.US,D,20191223,000000,43.9601,44.1489,43.7178,43.8701,1279525.3771142,0
+NTR.US,D,20191224,000000,43.788,44.1223,43.788,43.9334,543209.61857154,0
+NTR.US,D,20191226,000000,44.0609,44.3843,43.9423,44.1489,1057775.7125476,0
+NTR.US,D,20191227,000000,44.1767,44.3843,43.3717,43.4192,1346684.5519617,0
+NTR.US,D,20191230,000000,43.5013,43.7296,43.1087,43.1651,1112697.3753514,0
+NTR.US,D,20191231,000000,43.2273,43.7109,42.9989,43.6575,1160157.8065329,0
+NTR.US,D,20200102,000000,44.0827,44.1015,43.079,43.1265,1102703.8959681,0
+NTR.US,D,20200103,000000,42.8268,43.1907,42.6488,42.6894,1016003.7372992,0
+NTR.US,D,20200106,000000,42.5243,43.1354,42.2721,43.0909,1711314.0716329,0
+NTR.US,D,20200107,000000,43.1354,43.5952,42.9643,43.5102,1298826.6873256,0
+NTR.US,D,20200108,000000,43.3283,43.6575,43.1354,43.4914,1839073.2524066,0
+NTR.US,D,20200109,000000,43.4657,43.7296,42.909,43.4014,1145220.1740729,0
+NTR.US,D,20200110,000000,43.3451,43.3549,42.6449,43.0167,1404284.0869984,0
+NTR.US,D,20200113,000000,43.1265,43.7544,42.9188,43.7198,1345880.5835232,0
+NTR.US,D,20200114,000000,43.618,44.1747,43.5734,44.058,1332193.9057278,0
+NTR.US,D,20200115,000000,43.966,44.2745,43.4657,43.6822,1484781.0476773,0
+NTR.US,D,20200116,000000,43.792,43.8148,42.8368,42.9268,2464156.1851726,0
+NTR.US,D,20200117,000000,43.0365,43.0741,42.4926,42.7082,2224788.9933509,0
+NTR.US,D,20200121,000000,42.6894,42.8268,42.1871,42.4719,1666237.2298974,0
+NTR.US,D,20200122,000000,42.5727,42.5896,41.752,41.8687,1705388.975933,0
+NTR.US,D,20200123,000000,41.6512,41.7056,40.95,41.3229,1644455.2472586,0
+NTR.US,D,20200124,000000,41.0677,41.2051,40.2421,40.3488,1929001.4202024,0
+NTR.US,D,20200127,000000,39.6922,39.7565,38.9981,39.0079,2405800.2119069,0
+NTR.US,D,20200128,000000,39.2176,40.0185,39.1355,39.9671,1487720.8417035,0
+NTR.US,D,20200129,000000,40.0373,40.2113,39.4272,39.4559,1619862.9145687,0
+NTR.US,D,20200130,000000,39.1819,39.6002,38.9941,39.2265,3249418.9580473,0
+NTR.US,D,20200131,000000,38.9981,39.0821,38.6054,38.9002,2995168.7429425,0
+NTR.US,D,20200203,000000,38.9002,39.3085,38.6618,38.9357,1596427.4874054,0
+NTR.US,D,20200204,000000,39.3728,39.4361,38.9269,39.0633,3459340.6793972,0
+NTR.US,D,20200205,000000,39.4816,40.4724,39.446,40.3647,2776164.7064397,0
+NTR.US,D,20200206,000000,40.7118,40.7118,40.1925,40.2371,1681386.2200979,0
+NTR.US,D,20200207,000000,40.0185,40.1095,39.4094,39.4272,1529170.2182955,0
+NTR.US,D,20200210,000000,39.1819,39.5449,38.7983,39.1454,1399007.2224546,0
+NTR.US,D,20200211,000000,39.2729,39.7842,39.1909,39.5746,1790069.6063355,0
+NTR.US,D,20200212,000000,39.8287,39.9473,39.4094,39.618,1852102.5975163,0
+NTR.US,D,20200213,000000,39.354,39.628,38.9308,38.9545,1616722.8868936,0
+NTR.US,D,20200214,000000,38.9447,39.2453,37.5049,37.6127,2650897.322185,0
+NTR.US,D,20200218,000000,37.497,38.0805,37.3131,37.6226,2711503.3957975,0
+NTR.US,D,20200219,000000,37.761,38.9625,37.761,38.2693,3250987.4549633,0
+NTR.US,D,20200220,000000,38.5254,39.4361,38.3889,39.3916,2510531.5117824,0
+NTR.US,D,20200221,000000,39.2829,39.537,38.7271,38.7805,2237724.2893225,0
+NTR.US,D,20200224,000000,37.8065,38.3563,37.4782,38.2881,1866897.6393477,0
+NTR.US,D,20200225,000000,38.6816,38.7983,36.8671,36.9769,2254118.1665015,0
+NTR.US,D,20200226,000000,37.3131,38.0251,36.8137,36.8671,2742960.3042874,0
+NTR.US,D,20200227,000000,36.6752,37.1766,35.545,36.0197,3178686.9272333,0
+NTR.US,D,20200228,000000,35.2177,36.8493,35.2177,36.8404,3756050.5408677,0
+NTR.US,D,20200302,000000,38.2693,38.2693,36.6396,37.3665,2885228.3343538,0
+NTR.US,D,20200303,000000,37.4406,37.8698,36.8404,37.0391,2086643.9561447,0
+NTR.US,D,20200304,000000,37.5968,37.6127,36.8305,37.3131,1534195.2738567,0
+NTR.US,D,20200305,000000,36.5665,37.14,36.3558,36.8137,2320537.0836168,0
+NTR.US,D,20200306,000000,36.1463,36.6209,35.0091,35.1001,2101682.7167102,0
+NTR.US,D,20200309,000000,32.6665,34.0795,31.473,31.4818,2737023.0732147,0
+NTR.US,D,20200310,000000,32.6467,32.7317,30.6512,30.8885,3918887.0163073,0
+NTR.US,D,20200311,000000,30.3714,30.5059,28.8673,29.159,4435881.196096,0
+NTR.US,D,20200312,000000,27.2724,27.4464,25.1324,25.4865,4149712.9283404,0
+NTR.US,D,20200313,000000,26.7888,28.5657,24.8289,28.5123,4166376.8175609,0
+NTR.US,D,20200316,000000,25.3026,26.3824,24.7122,24.9862,3857123.0258871,0
+NTR.US,D,20200317,000000,25.1671,25.969,23.7095,24.1377,3245740.9288511,0
+NTR.US,D,20200318,000000,22.9244,24.378,21.7298,22.872,4207141.5568788,0
+NTR.US,D,20200319,000000,22.6159,25.2136,22.1056,24.9684,3874786.0607897,0
+NTR.US,D,20200320,000000,25.2778,26.7354,24.8289,25.2867,3260620.9182911,0
+NTR.US,D,20200323,000000,25.0574,25.441,23.3169,23.4999,3682986.4959414,0
+NTR.US,D,20200324,000000,24.8388,26.2252,24.2198,26.1154,3686588.6790585,0
+NTR.US,D,20200325,000000,26.5979,28.7655,26.0788,27.92,3730106.1254075,0
+NTR.US,D,20200326,000000,28.4945,30.2874,28.3808,29.7593,3504657.1947426,0
+NTR.US,D,20200327,000000,28.6853,28.9761,27.3257,28.2196,2641320.4905963,0
+NTR.US,D,20200330,000000,28.1554,30.0401,27.925,30.0045,2361250.247601,0
+NTR.US,D,20200331,000000,29.7475,31.6599,29.6337,31.382,2960588.9985556,0
+NTR.US,D,20200401,000000,30.3278,30.9489,29.1354,29.2362,2159096.1760329,0
+NTR.US,D,20200402,000000,29.2738,31.0863,29.2738,30.3278,2720243.8979539,0
+NTR.US,D,20200403,000000,30.2903,30.7155,29.6989,30.1796,2151490.3312199,0
+NTR.US,D,20200406,000000,31.5214,32.001,31.0764,31.8071,1680631.8044311,0
+NTR.US,D,20200407,000000,33.2588,33.6197,32.0752,32.3154,2675564.489673,0
+NTR.US,D,20200408,000000,32.6773,33.2143,31.9456,33.1125,1513023.093694,0
+NTR.US,D,20200409,000000,33.7216,34.4148,33.2489,33.9895,2025550.4450637,0
+NTR.US,D,20200413,000000,33.8976,34.1112,32.7337,33.066,1420755.8328186,0
+NTR.US,D,20200414,000000,33.4358,34.0529,32.5557,32.9909,1429679.3768459,0
+NTR.US,D,20200415,000000,31.8269,32.4736,31.5016,32.001,1671122.728673,0
+NTR.US,D,20200416,000000,31.9931,32.2244,31.1595,31.5768,1651178.2437108,0
+NTR.US,D,20200417,000000,32.7337,33.5624,32.363,33.1125,1440687.1711271,0
+NTR.US,D,20200420,000000,32.6863,33.9985,32.0574,33.0462,2811477.6295913,0
+NTR.US,D,20200421,000000,32.0208,32.3302,31.0319,31.0665,1614754.933961,0
+NTR.US,D,20200422,000000,31.8269,31.9288,31.2624,31.7153,1371700.6114136,0
+NTR.US,D,20200423,000000,32.0307,32.4005,31.6974,31.7795,1494841.2716102,0
+NTR.US,D,20200424,000000,32.1582,32.2244,31.4838,31.9634,953035.31114268,0
+NTR.US,D,20200427,000000,31.9189,32.7773,31.6499,32.6299,1201541.4498563,0
+NTR.US,D,20200428,000000,33.3606,33.5288,32.085,32.9621,1273833.8873379,0
+NTR.US,D,20200429,000000,33.5624,34.2852,33.3152,34.1567,2104918.8160855,0
+NTR.US,D,20200430,000000,33.7493,33.8689,32.7495,33.0185,1575620.3797034,0
+NTR.US,D,20200501,000000,32.3808,32.4736,31.7429,32.0672,1099783.3162819,0
+NTR.US,D,20200504,000000,31.8071,32.8711,31.5293,32.7427,1362140.9716028,0
+NTR.US,D,20200505,000000,33.4358,34.1933,32.8711,33.0096,2105491.2011624,0
+NTR.US,D,20200506,000000,33.2044,33.6069,32.7239,32.7585,1435372.8891843,0
+NTR.US,D,20200507,000000,33.1955,33.2954,31.7429,31.8457,3244500.0869969,0
+NTR.US,D,20200508,000000,32.1968,33.4813,32.1968,32.8345,1939682.5707029,0
+NTR.US,D,20200511,000000,32.1681,32.2976,31.2802,32.001,1544032.0046765,0
+NTR.US,D,20200512,000000,31.9634,32.1127,30.4752,30.494,1622194.928681,0
+NTR.US,D,20200513,000000,30.4119,30.4653,28.6825,28.9227,2101791.9350641,0
+NTR.US,D,20200514,000000,28.275,29.2006,27.4622,29.2006,2232794.2941805,0
+NTR.US,D,20200515,000000,29.1076,29.8107,28.9692,29.3014,1315826.3218563,0
+NTR.US,D,20200518,000000,30.0886,30.7353,30.0589,30.3822,1247436.4179651,0
+NTR.US,D,20200519,000000,30.7253,30.8085,29.9017,29.9867,1283366.2225602,0
+NTR.US,D,20200520,000000,30.4218,30.6433,29.6614,29.8374,1532110.0123218,0
+NTR.US,D,20200521,000000,29.8196,30.3922,29.7563,30.1528,1227631.4897885,0
+NTR.US,D,20200522,000000,30.0401,30.494,29.6801,30.4495,1403849.2361448,0
+NTR.US,D,20200526,000000,31.4196,31.6401,31.0023,31.022,1131329.2175045,0
+NTR.US,D,20200527,000000,31.557,32.0445,31.3266,31.9832,1704488.9357943,0
+NTR.US,D,20200528,000000,32.1206,32.1681,31.3346,31.8369,1356904.5583013,0
+NTR.US,D,20200529,000000,31.6687,31.8457,31.2158,31.4394,1165445.7951683,0
+NTR.US,D,20200601,000000,31.4196,32.6121,31.3365,32.4262,1590603.5198109,0
+NTR.US,D,20200602,000000,32.6675,33.9807,32.4084,33.6761,3235819.2504227,0
+NTR.US,D,20200603,000000,34.1468,34.8034,33.9807,34.6551,1574427.0680587,0
+NTR.US,D,20200604,000000,34.5087,34.5334,33.7591,33.9065,1286384.8965087,0
+NTR.US,D,20200605,000000,34.9151,35.552,34.7757,35.3492,2394437.4579755,0
+NTR.US,D,20200608,000000,35.634,36.2461,35.4135,36.1245,1723886.3177058,0
+NTR.US,D,20200609,000000,35.3957,35.6172,34.9705,35.4313,1790423.5547047,0
+NTR.US,D,20200610,000000,35.4788,35.5322,34.6936,34.8855,1424837.3631556,0
+NTR.US,D,20200611,000000,33.7127,33.8323,32.7051,32.8711,1828515.4781948,0
+NTR.US,D,20200612,000000,33.8511,34.2842,32.977,33.4991,1275243.6131283,0
+NTR.US,D,20200615,000000,32.5656,33.7127,32.4924,33.4526,1141071.8991862,0
+NTR.US,D,20200616,000000,34.4434,34.7015,33.6464,34.1112,1382923.8085595,0
+NTR.US,D,20200617,000000,34.3514,34.4434,33.8611,33.8976,911556.6074001,0
+NTR.US,D,20200618,000000,33.7315,33.9065,33.2954,33.4714,824733.07244253,0
+NTR.US,D,20200619,000000,34.0825,34.0825,32.8533,32.9909,1008263.3921059,0
+NTR.US,D,20200622,000000,32.8435,33.0096,32.5112,32.9355,1239490.7827178,0
+NTR.US,D,20200623,000000,33.3686,33.4022,32.5112,32.53,1016407.2384401,0
+NTR.US,D,20200624,000000,32.3352,32.4638,30.9568,30.9934,1992481.5545725,0
+NTR.US,D,20200625,000000,30.8639,31.1694,30.5296,31.1595,2215948.3743701,0
+NTR.US,D,20200626,000000,30.9845,31.1595,30.2824,30.5405,1904757.9794763,0
+NTR.US,D,20200629,000000,30.5691,31.0557,30.3625,30.6077,2041923.0853405,0
+NTR.US,D,20200630,000000,30.3803,30.4564,29.8879,30.0916,3273134.5100628,0
+NTR.US,D,20200701,000000,30.232,31.0468,29.8374,30.1558,1850420.8371222,0
+NTR.US,D,20200702,000000,30.7946,31.029,30.1667,30.5217,1452919.6267656,0
+NTR.US,D,20200706,000000,31.114,31.4423,30.8045,31.1872,1360324.7108285,0
+NTR.US,D,20200707,000000,30.9063,31.0744,30.5316,30.5593,993213.50744883,0
+NTR.US,D,20200708,000000,30.5118,30.7185,29.6407,29.7899,1613563.6448785,0
+NTR.US,D,20200709,000000,29.8572,29.8572,28.6469,29.3034,1950904.7565676,0
+NTR.US,D,20200710,000000,29.0592,29.8572,29.0592,29.7721,1532305.1895653,0
+NTR.US,D,20200713,000000,30.579,31.4552,30.5118,31.1585,1752819.0686829,0
+NTR.US,D,20200714,000000,31.0191,31.1872,30.7085,30.9815,1480731.8783339,0
+NTR.US,D,20200715,000000,31.3474,31.9387,31.3474,31.5521,1668093.941914,0
+NTR.US,D,20200716,000000,31.3662,31.6757,31.0942,31.3384,966516.69888386,0
+NTR.US,D,20200717,000000,31.5521,31.6559,31.1684,31.2456,1326740.0669994,0
+NTR.US,D,20200720,000000,31.114,31.3879,30.4297,30.4386,1248101.8408992,0
+NTR.US,D,20200721,000000,30.7383,31.201,30.671,30.8865,1263283.1920935,0
+NTR.US,D,20200722,000000,30.8124,31.1684,30.7085,31.114,787898.17130346,0
+NTR.US,D,20200723,000000,31.029,31.7865,30.8965,31.1219,1437799.9637157,0
+NTR.US,D,20200724,000000,31.0468,31.0744,30.5217,30.5593,1913865.5766555,0
+NTR.US,D,20200727,000000,30.6443,31.3474,30.579,31.3474,1922784.0642776,0
+NTR.US,D,20200728,000000,31.1496,31.3088,30.5118,31.0557,3248236.7704943,0
+NTR.US,D,20200729,000000,31.0942,31.5244,30.8411,31.4225,2735479.8583252,0
+NTR.US,D,20200730,000000,30.935,31.2634,30.5019,31.206,2172768.6958934,0
+NTR.US,D,20200731,000000,30.9627,31.029,30.1647,30.5504,1473515.3767272,0
+NTR.US,D,20200803,000000,30.5504,31.1684,30.4564,30.9449,825828.28982484,0
+NTR.US,D,20200804,000000,31.1407,32.7841,30.9993,32.7525,3937332.7827464,0
+NTR.US,D,20200805,000000,33.2133,33.597,32.9582,33.503,2573528.2538085,0
+NTR.US,D,20200806,000000,33.513,33.6158,32.8939,33.0343,1315016.2857314,0
+NTR.US,D,20200807,000000,32.9394,33.2588,32.4816,33.2588,1490358.2626944,0
+NTR.US,D,20200810,000000,33.4092,34.4216,33.3062,34.3832,2149519.3444441,0
+NTR.US,D,20200811,000000,35.1238,36.4241,34.6936,36.0335,3935773.3873599,0
+NTR.US,D,20200812,000000,36.3707,36.9719,36.0909,36.1007,2231532.2154241,0
+NTR.US,D,20200813,000000,35.8377,36.607,35.7052,36.1848,2486636.9630203,0
+NTR.US,D,20200814,000000,36.0157,36.5882,35.8417,36.0157,1414858.0417071,0
+NTR.US,D,20200817,000000,36.3608,36.7929,36.0059,36.5398,2219955.0699091,0
+NTR.US,D,20200818,000000,36.7662,37.4782,36.6338,37.0757,2612446.3939204,0
+NTR.US,D,20200819,000000,37.2152,37.2626,36.3608,36.4468,1054988.6219607,0
+NTR.US,D,20200820,000000,36.0909,36.1363,35.7062,35.8733,1801932.944389,0
+NTR.US,D,20200821,000000,35.639,35.8466,34.9279,35.0131,1876592.7908198,0
+NTR.US,D,20200824,000000,35.3502,36.9145,35.2355,36.615,1838314.7916156,0
+NTR.US,D,20200825,000000,36.3707,36.4686,35.452,35.6488,1476936.5405355,0
+NTR.US,D,20200826,000000,35.6963,35.9317,35.3314,35.6874,1186040.5338488,0
+NTR.US,D,20200827,000000,35.7803,35.8634,35.0219,35.1069,1300902.847331,0
+NTR.US,D,20200828,000000,35.1069,35.2602,34.402,34.8617,1523678.9621682,0
+NTR.US,D,20200831,000000,34.9457,34.9557,34.4692,34.5621,1445619.1888313,0
+NTR.US,D,20200901,000000,34.5918,35.1337,34.2714,35.1238,1036565.1037049,0
+NTR.US,D,20200902,000000,35.1999,36.0157,35.191,35.9495,1261634.8039741,0
+NTR.US,D,20200903,000000,36.0157,36.1363,34.488,35.0041,1697872.1238528,0
+NTR.US,D,20200904,000000,35.3225,35.6587,35.0397,35.3225,1158054.341939,0
+NTR.US,D,20200908,000000,35.0131,35.0575,34.3,34.5997,1790679.4088115,0
+NTR.US,D,20200909,000000,34.9191,35.8595,34.8707,35.639,1260591.1619257,0
+NTR.US,D,20200910,000000,35.81,36.0573,35.4718,35.7428,1194911.4912613,0
+NTR.US,D,20200911,000000,36.0157,37.2854,35.9267,37.2626,2400993.5930535,0
+NTR.US,D,20200914,000000,37.2992,38.0211,37.0461,37.2152,2451494.9463668,0
+NTR.US,D,20200915,000000,37.6068,37.676,37.0361,37.4318,1144720.6012318,0
+NTR.US,D,20200916,000000,37.6266,38.2089,37.3091,37.581,1255216.2031195,0
+NTR.US,D,20200917,000000,37.2715,38.472,37.1291,38.2653,1773268.1828915,0
+NTR.US,D,20200918,000000,38.5274,39.4272,38.3118,38.9862,2747134.8724814,0
+NTR.US,D,20200921,000000,37.8243,37.8905,36.9245,37.497,3266296.2275704,0
+NTR.US,D,20200922,000000,37.497,38.2189,37.4684,37.9449,1486811.7000353,0
+NTR.US,D,20200923,000000,37.9351,38.4997,36.9057,37.0263,1626746.7047085,0
+NTR.US,D,20200924,000000,36.8206,37.6008,36.5536,37.318,1149555.5359546,0
+NTR.US,D,20200925,000000,37.0263,37.2854,36.5299,37.2429,971912.89459213,0
+NTR.US,D,20200928,000000,37.767,38.2367,37.3635,37.3932,907260.68547941,0
+NTR.US,D,20200929,000000,37.6018,37.6196,36.3687,36.4726,982081.32559788,0
+NTR.US,D,20200930,000000,36.7296,37.5692,36.608,37.1944,1232169.1078812,0
+NTR.US,D,20201001,000000,37.1261,37.1944,35.9525,36.2273,1678711.381708,0
+NTR.US,D,20201002,000000,35.6024,36.8533,35.5638,36.6446,1169807.4503576,0
+NTR.US,D,20201005,000000,37.0125,38.8537,37.0125,38.8349,2566168.1502919,0
+NTR.US,D,20201006,000000,39.1089,39.2225,37.849,38.0191,1233793.2252552,0
+NTR.US,D,20201007,000000,38.56,38.7024,38.0477,38.3039,957703.38449152,0
+NTR.US,D,20201008,000000,38.5876,38.6738,38.0665,38.644,922067.86268341,0
+NTR.US,D,20201009,000000,38.8438,39.1473,38.5214,38.8824,1138584.1477915,0
+NTR.US,D,20201012,000000,38.8824,39.1375,38.5876,38.9763,857960.73405921,0
+NTR.US,D,20201013,000000,38.6935,38.7667,37.9419,38.029,1156374.6041071,0
+NTR.US,D,20201014,000000,38.0863,38.475,37.7917,37.9519,952265.72626,0
+NTR.US,D,20201015,000000,37.4505,38.1901,37.0619,38.1704,1157145.2002707,0
+NTR.US,D,20201016,000000,38.4453,38.7222,38.0863,38.1319,731685.10259282,0
+NTR.US,D,20201019,000000,38.3889,38.7439,37.9153,38.0003,918235.10748582,0
+NTR.US,D,20201020,000000,38.1605,38.9199,38.0003,38.4255,894030.09543981,0
+NTR.US,D,20201021,000000,38.3702,39.6784,38.0863,39.5746,1351008.7897519,0
+NTR.US,D,20201022,000000,39.6022,39.9741,39.3273,39.706,947146.62156073,0
+NTR.US,D,20201023,000000,39.9147,39.9997,39.0237,39.4124,837154.6376383,0
+NTR.US,D,20201026,000000,39.0623,39.1849,38.3415,38.6144,830395.2350682,0
+NTR.US,D,20201027,000000,38.4354,38.8824,38.2287,38.3128,1742919.6384377,0
+NTR.US,D,20201028,000000,37.593,38.56,37.2705,38.0765,1944152.432965,0
+NTR.US,D,20201029,000000,37.9232,39.0139,37.6098,38.8438,1139448.7930933,0
+NTR.US,D,20201030,000000,38.644,38.8725,38.0577,38.5698,1743518.3168222,0
+NTR.US,D,20201102,000000,38.9199,39.5834,38.5876,39.4312,1712128.152882,0
+NTR.US,D,20201103,000000,38.1229,38.1605,36.3984,36.4082,4099753.6216725,0
+NTR.US,D,20201104,000000,36.4082,36.9957,35.8288,36.4914,1717834.8118741,0
+NTR.US,D,20201105,000000,37.2132,38.3702,36.8335,38.2841,2532200.230943,0
+NTR.US,D,20201106,000000,38.4552,38.5362,37.579,37.7333,1295740.2575465,0
+NTR.US,D,20201109,000000,39.706,40.4556,38.1803,38.7578,1581360.4109703,0
+NTR.US,D,20201110,000000,38.7766,40.0571,38.5016,40.0185,2004589.6226413,0
+NTR.US,D,20201111,000000,40.3983,40.7493,39.8208,40.2559,1311880.3031805,0
+NTR.US,D,20201112,000000,39.8949,40.2262,38.9565,39.1375,1436042.3572425,0
+NTR.US,D,20201113,000000,39.4608,40.0324,39.3659,39.801,1963605.4353345,0
+NTR.US,D,20201116,000000,40.4171,41.1478,39.9444,41.0993,1769254.4083851,0
+NTR.US,D,20201117,000000,40.863,41.6926,40.334,41.6116,1231999.212664,0
+NTR.US,D,20201118,000000,41.7164,43.083,41.3841,42.0496,1915726.3337963,0
+NTR.US,D,20201119,000000,41.755,42.6835,41.4227,42.6746,2147888.1481028,0
+NTR.US,D,20201120,000000,42.636,43.1907,42.1327,42.9762,1326397.2427219,0
+NTR.US,D,20201123,000000,43.3559,44.7976,43.3105,44.1717,2347611.1000152,0
+NTR.US,D,20201124,000000,44.7778,46.3343,44.3705,45.5857,2276435.1168182,0
+NTR.US,D,20201125,000000,45.2713,46.2008,44.4575,46.0683,1430892.9141116,0
+NTR.US,D,20201127,000000,46.1543,47.1877,46.0683,46.8466,1375969.2287458,0
+NTR.US,D,20201130,000000,46.7041,46.9414,45.8774,46.712,1875807.0254402,0
+NTR.US,D,20201201,000000,47.2253,47.4447,46.5331,46.892,1431920.3756633,0
+NTR.US,D,20201202,000000,46.712,47.2075,46.2285,46.4005,1377121.0778672,0
+NTR.US,D,20201203,000000,46.096,47.2717,46.0772,46.7318,1355859.9049716,0
+NTR.US,D,20201204,000000,47.1204,48.1726,47.0502,48.0212,2294833.3530477,0
+NTR.US,D,20201207,000000,47.87,47.8888,47.0631,47.4991,1100410.3105359,0
+NTR.US,D,20201208,000000,47.1679,47.7464,47.1481,47.5091,795111.63906716,0
+NTR.US,D,20201209,000000,47.6712,47.9076,46.974,47.5091,869037.29545215,0
+NTR.US,D,20201210,000000,47.3567,47.3765,46.2769,46.6468,1202670.0395135,0
+NTR.US,D,20201211,000000,46.2285,46.6339,45.9932,46.5143,626531.08723643,0
+NTR.US,D,20201214,000000,46.8644,47.3301,46.2769,46.2869,1565720.9494582,0
+NTR.US,D,20201215,000000,46.8278,46.9118,45.9269,46.6557,896532.00476932,0
+NTR.US,D,20201216,000000,47.0166,47.0166,45.0824,45.8132,1315331.8054206,0
+NTR.US,D,20201217,000000,46.1454,46.1454,45.4533,45.9368,1045464.3769869,0
+NTR.US,D,20201218,000000,45.9932,46.3155,45.1586,45.3099,1504347.313525,0
+NTR.US,D,20201221,000000,44.4575,45.2999,44.1321,45.2051,1149259.2306057,0
+NTR.US,D,20201222,000000,45.2811,45.3395,44.0303,44.0955,1468607.6297683,0
+NTR.US,D,20201223,000000,44.2855,44.5534,43.8504,44.5139,4715508.4979893,0
+NTR.US,D,20201224,000000,44.5139,44.9222,44.4091,44.8451,450811.90244006,0
+NTR.US,D,20201228,000000,45.036,45.2624,44.1767,44.2755,680077.40780563,0
+NTR.US,D,20201229,000000,44.5623,45.566,44.4278,44.7136,1149180.3506834,0
+NTR.US,D,20201230,000000,44.7986,45.736,44.7986,45.1526,892737.67825182,0
+NTR.US,D,20201231,000000,45.2287,46.5024,44.9144,46.1,1732650.0793265,0
+NTR.US,D,20210104,000000,46.6942,47.7088,46.3779,47.3162,3195842.2990465,0
+NTR.US,D,20210105,000000,47.4131,48.4178,47.2025,47.9856,3004355.2200441,0
+NTR.US,D,20210106,000000,48.6175,49.7755,48.2645,49.5471,3767656.0022523,0
+NTR.US,D,20210107,000000,49.9198,50.3985,49.2494,49.4799,2677148.1558048,0
+NTR.US,D,20210108,000000,49.5371,49.7329,48.2161,49.202,1197114.0613985,0
+NTR.US,D,20210111,000000,48.3021,49.4601,48.2932,49.1644,1115803.0194706,0
+NTR.US,D,20210112,000000,48.8202,52.4483,48.5217,52.122,3195672.4038293,0
+NTR.US,D,20210113,000000,52.389,52.7627,50.9453,50.9532,3199152.2219388,0
+NTR.US,D,20210114,000000,50.9057,51.9588,50.4746,51.6711,1881419.6352942,0
+NTR.US,D,20210115,000000,51.2598,51.9114,50.8335,51.3468,1352628.8620016,0
+NTR.US,D,20210119,000000,51.5179,51.6809,50.8385,51.1846,1213728.3978474,0
+NTR.US,D,20210120,000000,51.6335,51.6809,50.2541,51.1262,1248320.277607,0
+NTR.US,D,20210121,000000,51.3843,51.8619,51.0778,51.6711,2117308.0202875,0
+NTR.US,D,20210122,000000,51.0688,51.327,50.4459,50.4459,1606650.527588,0
+NTR.US,D,20210125,000000,50.2738,50.8098,49.374,50.6665,1603573.1993384,0
+NTR.US,D,20210126,000000,50.7337,51.2024,50.1008,50.4845,1391622.8481926,0
+NTR.US,D,20210127,000000,49.4601,49.8437,47.872,48.8371,1990026.1641716,0
+NTR.US,D,20210128,000000,49.0586,49.9298,48.3683,49.5283,1270026.4141666,0
+NTR.US,D,20210129,000000,49.2979,49.4215,46.9998,47.067,2310079.4262294,0
+NTR.US,D,20210201,000000,47.4873,47.8423,47.1728,47.6227,1810800.8679584,0
+NTR.US,D,20210202,000000,48.1014,48.9428,47.603,48.5711,1101039.3273519,0
+NTR.US,D,20210203,000000,48.7807,49.5371,48.5809,49.2593,1213273.3213728,0
+NTR.US,D,20210204,000000,49.374,50.5715,48.925,49.9762,1590696.557668,0
+NTR.US,D,20210205,000000,50.2353,51.4229,50.179,51.2696,2057933.6869996,0
+NTR.US,D,20210208,000000,51.6809,52.8488,51.5949,52.4285,1787249.1434737,0
+NTR.US,D,20210209,000000,52.6767,52.9922,51.4703,52.2743,1667116.033134,0
+NTR.US,D,20210210,000000,52.9823,53.5578,51.9203,52.8389,3247546.0655339,0
+NTR.US,D,20210211,000000,53.3956,53.3956,52.0824,52.5907,2060232.3288371,0
+NTR.US,D,20210212,000000,52.5719,53.9286,52.217,53.6141,2138037.2593482,0
+NTR.US,D,20210216,000000,54.1214,54.6099,53.7011,54.2174,2607265.6010768,0
+NTR.US,D,20210217,000000,53.8159,53.9128,53.0318,53.4609,2365672.5796535,0
+NTR.US,D,20210218,000000,54.3508,55.2606,52.8963,53.2226,3801380.2028669,0
+NTR.US,D,20210219,000000,54.0068,54.4666,53.6339,54.0848,2586217.8084837,0
+NTR.US,D,20210222,000000,53.6429,54.2084,53.5093,54.0848,3985121.8802708,0
+NTR.US,D,20210223,000000,53.6627,53.9128,52.5333,53.6053,2274101.0801437,0
+NTR.US,D,20210224,000000,53.6053,54.6199,53.4708,54.0948,2285921.944393,0
+NTR.US,D,20210225,000000,54.2758,54.515,53.1554,53.2898,2680405.4920822,0
+NTR.US,D,20210226,000000,53.2898,53.2898,51.3082,51.6533,2095484.5751255,0
+NTR.US,D,20210301,000000,52.6481,53.5281,52.5907,53.3076,1380364.2562099,0
+NTR.US,D,20210302,000000,53.4233,54.0068,53.097,53.3264,1599095.2468278,0
+NTR.US,D,20210303,000000,53.4332,53.5381,52.4661,52.4849,1759423.7452516,0
+NTR.US,D,20210304,000000,52.5521,52.6669,50.3411,50.973,2797935.5649869,0
+NTR.US,D,20210305,000000,51.5475,52.4948,50.6665,52.2555,2608597.4582259,0
+NTR.US,D,20210308,000000,52.3613,53.9781,52.217,53.0782,3019601.2932258,0
+NTR.US,D,20210309,000000,53.4708,54.5813,53.1256,54.0166,1624129.5093387,0
+NTR.US,D,20210310,000000,54.7257,54.8493,54.0463,54.6683,1587433.1537042,0
+NTR.US,D,20210311,000000,54.7533,56.0695,54.7533,56.0368,1779668.5806871,0
+NTR.US,D,20210312,000000,55.7026,56.2178,55.4238,55.9321,1404421.6212218,0
+NTR.US,D,20210315,000000,56.0932,56.4383,55.8451,56.295,1595367.6648599,0
+NTR.US,D,20210316,000000,56.382,56.382,55.5009,55.5009,3284117.0223177,0
+NTR.US,D,20210317,000000,55.6047,55.8351,54.9066,55.6146,1377250.5218422,0
+NTR.US,D,20210318,000000,55.5948,57.2086,55.1083,55.1281,2131049.3072598,0
+NTR.US,D,20210319,000000,55.0688,55.2032,53.8446,54.5536,1954514.0186522,0
+NTR.US,D,20210322,000000,54.5536,54.7445,53.3907,53.6053,3978980.3704251,0
+NTR.US,D,20210323,000000,53.3076,53.5193,52.1556,52.217,2897922.9454345,0
+NTR.US,D,20210324,000000,52.6293,52.9259,51.9302,52.1122,2000710.3485153,0
+NTR.US,D,20210325,000000,51.9688,52.743,51.145,52.6579,1510512.082835,0
+NTR.US,D,20210326,000000,52.8874,53.9128,52.7331,53.6429,1948258.2340473,0
+NTR.US,D,20210329,000000,53.5677,54.515,52.7331,52.7825,1588536.461335,0
+NTR.US,D,20210330,000000,52.4819,53.0762,52.3188,52.5887,1039102.4078713,0
+NTR.US,D,20210331,000000,52.5601,52.6569,51.3527,52.0192,4058669.3175413,0
+NTR.US,D,20210401,000000,52.5403,52.7727,51.5465,52.5987,2901833.5692733,0
+NTR.US,D,20210405,000000,53.7181,53.9682,53.1484,53.178,2654198.1435477,0
+NTR.US,D,20210406,000000,53.4392,54.162,52.8973,53.8337,1387172.2002706,0
+NTR.US,D,20210407,000000,53.7575,53.893,53.2266,53.6805,773405.5025075,0
+NTR.US,D,20210408,000000,53.6805,53.7377,52.4819,52.7825,1508626.0436678,0
+NTR.US,D,20210409,000000,52.6085,53.0436,52.4731,53.014,1312479.9928461,0
+NTR.US,D,20210412,000000,53.2166,53.2928,52.5699,52.5789,1219593.8279651,0
+NTR.US,D,20210413,000000,52.83,52.8399,52.2604,52.4631,1272918.6779833,0
+NTR.US,D,20210414,000000,52.6471,54.8195,52.5116,54.7127,2707350.0645056,0
+NTR.US,D,20210415,000000,55.0025,55.0984,53.9316,54.2786,1358221.2462345,0
+NTR.US,D,20210416,000000,54.694,54.8473,53.9029,54.076,1895413.7425302,0
+NTR.US,D,20210419,000000,53.6023,53.988,51.9519,52.0766,2887363.1486605,0
+NTR.US,D,20210420,000000,51.9134,52.116,50.8415,50.9967,2385228.7326907,0
+NTR.US,D,20210421,000000,50.7742,52.4919,50.4667,52.2416,2288478.4628995,0
+NTR.US,D,20210422,000000,52.1932,52.3662,51.6049,51.8738,1343532.3889139,0
+NTR.US,D,20210423,000000,52.029,52.1458,51.4793,51.9816,1118535.5008806,0
+NTR.US,D,20210426,000000,52.4819,53.1434,52.3376,53.1386,1888576.4713188,0
+NTR.US,D,20210427,000000,53.1386,53.6853,52.5789,53.6705,2300577.4294388,0
+NTR.US,D,20210428,000000,53.7477,54.694,53.5449,54.3845,2105499.2914109,0
+NTR.US,D,20210429,000000,55.5048,55.5048,53.6705,54.2204,1508697.8446227,0
+NTR.US,D,20210430,000000,53.7477,54.0077,52.9467,53.275,1397541.8762063,0
+NTR.US,D,20210503,000000,53.8831,54.423,53.7477,54.0176,1282158.7529808,0
+NTR.US,D,20210504,000000,54.7425,56.3592,54.3262,56.3246,3623030.676047,0
+NTR.US,D,20210505,000000,56.5471,57.6487,56.5471,57.0009,1435315.2461642,0
+NTR.US,D,20210506,000000,57.0583,57.6091,56.0359,57.5013,2612094.4681133,0
+NTR.US,D,20210507,000000,57.6091,59.7994,57.1068,59.2595,2927305.7164809,0
+NTR.US,D,20210510,000000,59.7994,60.2048,59.3554,59.6056,2880075.8573799,0
+NTR.US,D,20210511,000000,58.5634,59.8874,58.2064,59.3356,2550756.2270171,0
+NTR.US,D,20210512,000000,59.3356,59.7994,57.5409,57.8395,1777613.6575838,0
+NTR.US,D,20210513,000000,57.6655,57.9849,56.7983,57.2324,2113959.6687151,0
+NTR.US,D,20210514,000000,57.7337,58.7571,57.6388,58.4388,1907775.6421437,0
+NTR.US,D,20210517,000000,58.1589,59.0479,57.8306,59.0083,1698931.9463982,0
+NTR.US,D,20210518,000000,59.2694,60.1564,58.8937,58.9015,1835251.6213006,0
+NTR.US,D,20210519,000000,58.2262,58.2262,56.8259,57.7831,1985019.3116695,0
+NTR.US,D,20210520,000000,57.7733,57.9759,57.1167,57.8395,1427286.6858703,0
+NTR.US,D,20210521,000000,58.3804,59.123,57.8543,57.8781,1741694.9770804,0
+NTR.US,D,20210524,000000,58.6415,59.3158,58.5544,58.9687,1435838.0784695,0
+NTR.US,D,20210525,000000,58.8739,59.4514,58.1688,58.3032,2049941.5328238,0
+NTR.US,D,20210526,000000,58.1787,59.4246,57.4924,58.8343,3238820.7325933,0
+NTR.US,D,20210527,000000,59.0953,59.6254,58.8244,59.4711,1892362.7075879,0
+NTR.US,D,20210528,000000,59.6056,60.2246,59.123,59.9923,3293332.8265698,0
+NTR.US,D,20210601,000000,60.1089,61.9521,60.1089,61.2965,5451012.1978449,0
+NTR.US,D,20210602,000000,61.6337,61.6337,60.2434,60.813,1797651.1804031,0
+NTR.US,D,20210603,000000,60.3403,60.7072,59.6352,60.5044,1970328.4317868,0
+NTR.US,D,20210604,000000,61.789,62.3773,61.5852,62.2903,4321101.8076602,0
+NTR.US,D,20210607,000000,62.937,63.642,62.2557,62.2606,3497493.2797506,0
+NTR.US,D,20210608,000000,62.2606,62.7828,61.789,62.319,2406574.8531949,0
+NTR.US,D,20210609,000000,62.4337,63.0803,61.7395,62.7828,2629599.7431714,0
+NTR.US,D,20210610,000000,63.1871,63.4492,62.2319,62.3289,1607818.5572063,0
+NTR.US,D,20210611,000000,62.676,63.1496,62.4337,62.6472,1068083.7003389,0
+NTR.US,D,20210614,000000,62.4634,62.8885,61.2273,61.519,3190598.8067774,0
+NTR.US,D,20210615,000000,61.2965,61.6337,60.1376,60.9485,1816541.9105062,0
+NTR.US,D,20210616,000000,60.9385,61.0829,59.4336,59.6452,2642585.6031958,0
+NTR.US,D,20210617,000000,59.5779,59.5779,56.9911,57.174,3713516.059704,0
+NTR.US,D,20210618,000000,56.4986,56.8547,55.6295,56.0161,3662624.3519036,0
+NTR.US,D,20210621,000000,56.8547,58.2064,56.8259,57.531,3350514.7025309,0
+NTR.US,D,20210622,000000,58.5258,59.5384,57.9177,59.1725,2593495.998235,0
+NTR.US,D,20210623,000000,59.481,59.7114,59.0667,59.1725,1696436.104755,0
+NTR.US,D,20210624,000000,59.211,59.5779,58.7137,58.7769,2138351.7677562,0
+NTR.US,D,20210625,000000,59.2644,59.4414,58.8689,58.9489,1894701.8006676,0
+NTR.US,D,20210628,000000,59.1824,59.1824,57.3668,57.3768,2164300.2283407,0
+NTR.US,D,20210629,000000,58.4852,59.1369,57.27,57.707,1359903.0066286,0
+NTR.US,D,20210630,000000,57.6675,58.9717,57.446,58.9619,1832741.6217227,0
+NTR.US,D,20210701,000000,59.5858,60.2859,59.3514,59.7599,1197760.2699925,0
+NTR.US,D,20210702,000000,59.7312,59.9635,58.505,59.1863,1164190.7953794,0
+NTR.US,D,20210706,000000,59.1764,59.1764,56.9585,57.4648,1544369.7725487,0
+NTR.US,D,20210707,000000,57.3966,58.243,57.085,57.8435,1252686.9892016,0
+NTR.US,D,20210708,000000,57.1532,58.2232,56.5896,57.9611,1668909.0344441,0
+NTR.US,D,20210709,000000,58.6316,59.746,58.3932,59.5462,1163408.063843,0
+NTR.US,D,20210712,000000,59.3316,60.1307,58.8759,59.7312,1008022.7072149,0
+NTR.US,D,20210713,000000,59.8379,60.1979,59.3812,59.9171,1092401.9758631,0
+NTR.US,D,20210714,000000,60.3245,60.7526,59.6827,59.8182,1125571.9944596,0
+NTR.US,D,20210715,000000,59.3316,60.188,59.0746,59.5364,1016096.7751563,0
+NTR.US,D,20210716,000000,59.9071,60.0327,57.5913,57.7565,1615199.8976251,0
+NTR.US,D,20210719,000000,56.4235,56.5995,55.5296,55.9469,2274820.1009737,0
+NTR.US,D,20210720,000000,56.112,57.5122,55.6947,56.9881,1977004.9093103,0
+NTR.US,D,20210721,000000,57.532,58.3201,57.532,58.0481,1036329.4752191,0
+NTR.US,D,20210722,000000,58.2628,58.2815,57.4262,57.9413,1207638.4633356,0
+NTR.US,D,20210723,000000,58.2726,58.3201,56.9495,57.5221,1345075.6038035,0
+NTR.US,D,20210726,000000,57.3866,58.408,57.2017,57.7861,1332921.0168062,0
+NTR.US,D,20210727,000000,57.3966,57.6724,56.4136,57.0553,928445.00101481,0
+NTR.US,D,20210728,000000,57.3768,58.1401,56.5896,57.8533,965963.52814691,0
+NTR.US,D,20210729,000000,58.408,58.6514,58.0551,58.3013,867298.90331899,0
+NTR.US,D,20210730,000000,58.4852,59.2358,57.5715,57.7861,1750280.7532354,0
+NTR.US,D,20210802,000000,57.9019,58.243,56.3068,56.3166,1103801.1359126,0
+NTR.US,D,20210803,000000,56.8417,57.707,55.9667,57.5419,1641684.3371686,0
+NTR.US,D,20210804,000000,57.27,57.532,56.1812,56.199,1736995.5540189,0
+NTR.US,D,20210805,000000,56.2772,57.0356,56.1318,56.4422,1361798.1473252,0
+NTR.US,D,20210806,000000,56.8903,57.9117,56.7053,57.8821,1492562.8553938,0
+NTR.US,D,20210809,000000,57.7367,58.8857,57.6773,58.681,1914050.6410886,0
+NTR.US,D,20210810,000000,59.5077,62.7768,59.1369,62.2893,4674008.5573445,0
+NTR.US,D,20210811,000000,62.4544,62.5524,61.3024,61.8997,1598338.8085989,0
+NTR.US,D,20210812,000000,61.7741,62.1539,60.7714,61.8997,1279336.267557,0
+NTR.US,D,20210813,000000,61.7544,62.1924,61.3934,61.8809,1166319.5419996,0
+NTR.US,D,20210816,000000,61.2481,61.3074,60.1683,60.539,1414972.3164663,0
+NTR.US,D,20210817,000000,60.1683,60.2562,58.2628,59.0409,2824126.7330245,0
+NTR.US,D,20210818,000000,59.0409,59.5858,58.6128,58.6612,2698366.854896,0
+NTR.US,D,20210819,000000,57.9019,58.1263,55.8885,56.4818,2244319.8643618,0
+NTR.US,D,20210820,000000,56.297,58.3102,56.0922,57.7169,1989520.5236442,0
+NTR.US,D,20210823,000000,58.7384,59.1171,58.3596,58.6415,943445.33290026,0
+NTR.US,D,20210824,000000,58.9431,59.5947,58.8165,59.1369,875136.33149349,0
+NTR.US,D,20210825,000000,59.0706,59.5264,58.6128,59.0894,726496.21950078,0
+NTR.US,D,20210826,000000,59.0311,59.0795,58.3013,58.418,881563.02259657,0
+NTR.US,D,20210827,000000,58.3686,59.8874,58.3596,59.6135,1141536.0771903,0
+NTR.US,D,20210830,000000,59.7509,59.9171,59.0993,59.2456,891497.84767866,0
+NTR.US,D,20210831,000000,59.2259,59.6926,58.8461,59.0409,1578134.4244055,0
+NTR.US,D,20210901,000000,59.3514,59.5264,58.1935,58.6227,1205235.6595494,0
+NTR.US,D,20210902,000000,58.7581,60.0229,58.6415,59.9833,1223722.8885118,0
+NTR.US,D,20210903,000000,60.1109,60.2078,59.2259,59.4978,702066.70306061,0
+NTR.US,D,20210907,000000,59.3416,60.5668,59.2951,60.461,1569831.8069459,0
+NTR.US,D,20210908,000000,60.3828,60.6745,58.505,58.9519,1680635.8495553,0
+NTR.US,D,20210909,000000,58.6909,61.4626,58.5436,60.9277,2473773.4680035,0
+NTR.US,D,20210910,000000,61.4231,61.4231,60.276,60.3245,1136666.7589116,0
+NTR.US,D,20210913,000000,60.8891,61.0731,60.1307,60.5668,1104544.4274877,0
+NTR.US,D,20210914,000000,60.9959,61.0533,59.1764,59.3812,1389490.0564481,0
+NTR.US,D,20210915,000000,59.5947,61.784,59.5858,61.7059,1742529.2839506,0
+NTR.US,D,20210916,000000,61.5892,62.6058,60.9673,61.4428,1671907.4827715,0
+NTR.US,D,20210917,000000,60.9771,61.6574,60.2958,61.337,1681171.8285143,0
+NTR.US,D,20210920,000000,59.5176,60.5292,58.9519,60.0427,1549538.4300197,0
+NTR.US,D,20210921,000000,60.5588,60.8891,59.7599,60.5094,1156022.6783,0
+NTR.US,D,20210922,000000,61.347,62.0361,61.0533,61.3667,1370113.9114387,0
+NTR.US,D,20210923,000000,62.0085,62.8628,61.9096,62.8253,2229488.4164125,0
+NTR.US,D,20210924,000000,62.4644,63.3395,62.1241,63.1457,1216100.8632019,0
+NTR.US,D,20210927,000000,63.6232,64.6636,63.3395,64.4588,2148164.2278307,0
+NTR.US,D,20210928,000000,64.6102,64.9622,63.916,64.3955,1891973.3643818,0
+NTR.US,D,20210929,000000,64.2195,64.4836,63.4759,63.4848,1750808.641946,0
+NTR.US,D,20210930,000000,63.6718,64.1217,62.938,63.4176,1648207.0999719,0
+NTR.US,D,20211001,000000,63.828,66.0489,63.7597,65.7364,3768610.651568,0
+NTR.US,D,20211004,000000,66.4296,66.7045,65.6968,66.2833,3187906.7766096,0
+NTR.US,D,20211005,000000,66.5186,67.0951,65.8531,66.831,2435900.9925022,0
+NTR.US,D,20211006,000000,66.4593,66.7926,65.1293,66.5186,2352041.5223163,0
+NTR.US,D,20211007,000000,67.0555,68.3865,66.9191,67.986,2407529.5025106,0
+NTR.US,D,20211008,000000,68.3469,68.8898,68.0829,68.6604,2182339.4597957,0
+NTR.US,D,20211011,000000,69.4337,70.5877,69.3051,69.8046,2328196.5263257,0
+NTR.US,D,20211012,000000,69.5009,70.3623,68.8166,69.0807,1630852.5057908,0
+NTR.US,D,20211013,000000,69.0807,69.3151,68.2787,68.9442,1214721.4758432,0
+NTR.US,D,20211014,000000,69.8638,70.4403,69.3645,70.1763,1272807.4370673,0
+NTR.US,D,20211015,000000,70.4305,70.6361,69.2281,69.6878,1463843.4847193,0
+NTR.US,D,20211018,000000,69.4535,70.2258,69.1203,69.8638,1220208.6868464,0
+NTR.US,D,20211019,000000,70.2841,70.5195,69.4921,70.2555,1426022.5845518,0
+NTR.US,D,20211020,000000,70.0992,70.4503,69.5504,70.2357,1414877.2560471,0
+NTR.US,D,20211021,000000,69.9608,69.9608,68.1373,68.3865,1354248.9342513,0
+NTR.US,D,20211022,000000,68.5329,69.3151,68.0345,68.5527,814460.47948813,0
+NTR.US,D,20211025,000000,68.7978,69.3645,68.6318,69.052,984225.241434,0
+NTR.US,D,20211026,000000,69.3151,69.3151,68.5032,68.7089,738773.17150573,0
+NTR.US,D,20211027,000000,68.4162,69.2577,67.6726,68.2985,1248147.3485466,0
+NTR.US,D,20211028,000000,68.4745,68.7089,67.7704,68.6219,1701188.1144314,0
+NTR.US,D,20211029,000000,68.1423,68.6516,67.6914,68.3865,1541832.4683823,0
+NTR.US,D,20211101,000000,68.1225,70.1368,68.0829,69.9904,1851985.288914,0
+NTR.US,D,20211102,000000,70.8468,71.898,65.5496,66.2635,4996776.0977534,0
+NTR.US,D,20211103,000000,66.5087,68.0147,65.6474,66.7332,2239351.4405397,0
+NTR.US,D,20211104,000000,66.7232,67.3987,65.598,65.687,2110110.7330207,0
+NTR.US,D,20211105,000000,65.7839,65.8828,64.8158,65.5011,2401051.2360737,0
+NTR.US,D,20211108,000000,65.8729,67.5945,65.7552,67.4669,1888821.2013341,0
+NTR.US,D,20211109,000000,67.4669,67.6627,65.8926,67.017,1381811.3993992,0
+NTR.US,D,20211110,000000,67.0269,67.4471,65.8926,66.2051,1624097.148345,0
+NTR.US,D,20211111,000000,66.6353,67.3937,66.484,66.8113,1302554.2692935,0
+NTR.US,D,20211112,000000,66.6254,66.9982,66.1853,66.8212,945861.28334012,0
+NTR.US,D,20211115,000000,67.6429,67.6429,65.9945,67.4185,1461368.8799782,0
+NTR.US,D,20211116,000000,67.1939,67.3403,66.1805,66.2535,1535448.2510836,0
+NTR.US,D,20211117,000000,66.039,67.1445,66.039,66.1171,1358191.9190839,0
+NTR.US,D,20211118,000000,66.2733,67.6914,65.6276,67.5648,2905830.1520018,0
+NTR.US,D,20211119,000000,67.017,67.0961,66.039,66.3999,1620307.8782327,0
+NTR.US,D,20211122,000000,66.8113,68.6416,66.3811,68.0345,3980131.2082654,0
+NTR.US,D,20211123,000000,67.907,69.5009,67.0269,68.0434,1920097.090515,0
+NTR.US,D,20211124,000000,67.6815,68.4261,67.4471,68.1709,1602800.5806126,0
+NTR.US,D,20211126,000000,66.1953,66.7628,65.1877,66.2051,2206239.0649632,0
+NTR.US,D,20211129,000000,67.2029,68.1126,66.5958,66.9388,1908738.3817079,0
+NTR.US,D,20211130,000000,66.4395,67.369,64.4054,64.6794,2397786.8208289,0
+NTR.US,D,20211201,000000,65.7642,67.2029,64.4638,64.4934,1694610.7424512,0
+NTR.US,D,20211202,000000,64.8356,66.753,64.6794,65.9114,2201477.9537574,0
+NTR.US,D,20211203,000000,66.3999,67.5846,65.417,66.0588,2021829.9420632,0
+NTR.US,D,20211206,000000,66.577,67.7507,66.1468,67.2513,1718275.7304139,0
+NTR.US,D,20211207,000000,68.3085,69.7027,68.2303,68.699,2729414.1945586,0
+NTR.US,D,20211208,000000,69.0807,70.0102,68.8166,69.1104,1312077.5029863,0
+NTR.US,D,20211209,000000,68.7286,69.0807,67.8872,67.907,1419479.5961274,0
+NTR.US,D,20211210,000000,68.7781,70.3237,68.4844,68.788,1784323.5073822,0
+NTR.US,D,20211213,000000,68.6219,69.0421,67.1505,67.8476,2138558.0690914,0
+NTR.US,D,20211214,000000,67.4966,68.3569,67.4085,67.7902,2193400.8519729,0
+NTR.US,D,20211215,000000,67.4273,69.942,67.0852,69.3941,2908691.0661057,0
+NTR.US,D,20211216,000000,69.9706,71.4875,69.7462,69.844,3336510.4824844,0
+NTR.US,D,20211217,000000,69.8342,71.1256,68.9927,69.2963,3200576.1056639,0
+NTR.US,D,20211220,000000,68.3865,68.7682,66.6254,68.1126,2442093.0664006,0
+NTR.US,D,20211221,000000,68.8662,70.9012,68.8662,70.6263,2814132.2423602,0
+NTR.US,D,20211222,000000,70.4701,72.6712,70.4503,72.6029,3182139.4407543,0
+NTR.US,D,20211223,000000,73.0232,74.011,72.5149,73.3555,2240805.6626964,0
+NTR.US,D,20211227,000000,73.8548,74.6281,73.3555,74.5293,1142161.0488822,0
+NTR.US,D,20211228,000000,74.5885,75.174,74.285,74.8724,1262872.6119852,0
+NTR.US,D,20211229,000000,74.8921,75.6645,74.373,74.3928,1790546.9309933,0
+NTR.US,D,20211230,000000,74.639,74.9139,73.3792,73.4475,1533968.7469005,0
+NTR.US,D,20211231,000000,73.4089,74.2356,73.222,74.0091,1248864.3468145,0
+NTR.US,D,20220103,000000,74.5203,75.2689,73.9062,74.9139,2156423.360205,0
+NTR.US,D,20220104,000000,74.639,75.5053,69.8758,70.6332,6615780.4347065,0
+NTR.US,D,20220105,000000,70.83,71.3323,68.8028,68.8324,3587211.101087,0
+NTR.US,D,20220106,000000,68.793,69.2103,67.3561,68.1531,3161171.5393646,0
+NTR.US,D,20220107,000000,68.1136,69.0194,67.9366,68.0355,2074385.2071987,0
+NTR.US,D,20220110,000000,67.7694,67.907,66.1655,67.5134,3567070.4276001,0
+NTR.US,D,20220111,000000,67.7794,68.9502,66.8637,68.9008,2573935.8000735,0
+NTR.US,D,20220112,000000,70.0725,71.4995,69.9736,71.1553,5709740.3654603,0
+NTR.US,D,20220113,000000,71.5687,71.8436,69.7373,69.9054,2182022.9288256,0
+NTR.US,D,20220114,000000,69.8758,71.5192,69.7373,70.8398,2476052.895501,0
+NTR.US,D,20220118,000000,71.1513,73.3792,70.6925,73.0154,5843449.9239603,0
+NTR.US,D,20220119,000000,73.4673,73.7233,72.1688,72.6504,3170870.7359609,0
+NTR.US,D,20220120,000000,73.044,73.044,70.8398,70.8498,2138107.037741,0
+NTR.US,D,20220121,000000,70.2693,70.5254,69.1469,69.6987,4158242.0727564,0
+NTR.US,D,20220124,000000,68.0157,69.679,66.3426,68.5269,3841518.9592119,0
+NTR.US,D,20220125,000000,67.8674,68.704,66.3623,68.5566,3384817.3559088,0
+NTR.US,D,20220126,000000,69.934,70.6134,68.2907,68.9205,2301234.7621244,0
+NTR.US,D,20220127,000000,69.8312,70.4167,67.7892,68.2026,1491192.5695646,0
+NTR.US,D,20220128,000000,68.1631,68.2709,66.7944,67.4936,3125079.9298008,0
+NTR.US,D,20220131,000000,67.3463,68.8128,66.7757,68.694,2036530.9347565,0
+NTR.US,D,20220201,000000,69.5009,72.0206,69.3041,71.9523,2893288.2443604,0
+NTR.US,D,20220202,000000,71.982,72.8768,71.3619,72.6405,2272907.7684991,0
+NTR.US,D,20220203,000000,72.2074,72.2173,70.7608,70.9388,1426365.4088294,0
+NTR.US,D,20220204,000000,70.5057,71.9128,70.4167,71.2631,2061275.9708856,0
+NTR.US,D,20220207,000000,71.3323,71.7753,70.2791,71.4499,2882745.6393644,0
+NTR.US,D,20220208,000000,71.5489,73.31,71.1553,73.1231,3503688.3874922,0
+NTR.US,D,20220209,000000,73.93,74.7369,73.5759,73.9794,2422555.1164224,0
+NTR.US,D,20220210,000000,73.5463,76.6859,73.2566,74.6489,2377886.8322331,0
+NTR.US,D,20220211,000000,74.6885,75.4755,74.0091,75.0722,4754585.4092268,0
+NTR.US,D,20220214,000000,74.8358,75.0524,71.182,72.2272,3056548.446562,0
+NTR.US,D,20220215,000000,72.07,73.4475,69.4327,73.2319,2881252.9885276,0
+NTR.US,D,20220216,000000,73.0154,74.2652,72.5179,73.8706,2931945.4739602,0
+NTR.US,D,20220217,000000,76.2429,77.5126,75.1018,75.9472,4429648.6709554,0
+NTR.US,D,20220218,000000,76.4595,76.5583,73.9102,74.5797,3055477.499925,0
+NTR.US,D,20220222,000000,75.1304,75.7999,73.5661,74.5401,3588292.1605345,0
+NTR.US,D,20220223,000000,75.0424,75.2194,73.7233,73.9201,1589787.4159997,0
+NTR.US,D,20220224,000000,73.5859,76.4397,73.3199,76.2528,5588678.8991122,0
+NTR.US,D,20220225,000000,76.8135,79.9926,75.6229,79.9333,6165705.7561554,0
+NTR.US,D,20220228,000000,80.219,84.7559,79.7761,84.6283,8427096.0447217,0
+NTR.US,D,20220301,000000,84.5986,87.0095,82.8069,83.5851,4947169.7281736,0
+NTR.US,D,20220302,000000,85.0021,88.4166,84.6669,86.606,6877601.0997874,0
+NTR.US,D,20220303,000000,87.5898,89.5082,86.3113,88.2593,5289164.7552769,0
+NTR.US,D,20220304,000000,88.0131,93.5645,87.7778,93.4854,8147582.0063066,0
+NTR.US,D,20220307,000000,94.6957,100.021,94.4891,97.8155,11519869.589947,0
+NTR.US,D,20220308,000000,95.7588,97.7859,92.629,93.3083,9199991.8615776,0
+NTR.US,D,20220309,000000,89.3223,93.5744,87.5019,93.5249,7396408.5065072,0
+NTR.US,D,20220310,000000,95.9358,100.497,95.2267,100.289,8586400.115437,0
+NTR.US,D,20220311,000000,96.9296,100.635,96.891,99.7947,4718890.2218364,0
+NTR.US,D,20220314,000000,98.0716,98.6373,94.2705,97.4912,5733210.1761794,0
+NTR.US,D,20220315,000000,94.1351,96.7624,92.993,95.8863,4102433.5164676,0
+NTR.US,D,20220316,000000,96.713,97.9441,91.3109,92.3343,6288630.0022063,0
+NTR.US,D,20220317,000000,93.8394,97.063,93.6525,96.6843,6470928.581545,0
+NTR.US,D,20220318,000000,96.6843,98.8449,96.2809,98.0716,3360934.9425193,0
+NTR.US,D,20220321,000000,99.9627,103.799,99.4675,103.552,4699599.0244355,0
+NTR.US,D,20220322,000000,103.848,104.066,101.495,102.899,4379860.2707858,0
+NTR.US,D,20220323,000000,103.928,106.133,102.355,103.828,2742335.3325955,0
+NTR.US,D,20220324,000000,104.126,106.627,103.374,105.144,2764593.6286111,0
+NTR.US,D,20220325,000000,105.302,107.112,105.084,106.716,2165947.605179,0
+NTR.US,D,20220328,000000,104.64,105.362,102.602,104.996,4312304.6737648,0
+NTR.US,D,20220329,000000,98.6768,100.862,94.3517,99.7251,7091344.4522432,0
+NTR.US,D,20220330,000000,101.772,103.572,100.121,100.921,2997564.4677613,0
+NTR.US,D,20220331,000000,101.703,104.324,100.882,102.83,3727121.8350149,0
+NTR.US,D,20220401,000000,103.077,105.633,101.97,102.612,2891489.175364,0
+NTR.US,D,20220404,000000,103.809,104.136,99.7847,101.653,3549828.0856162,0
+NTR.US,D,20220405,000000,103.028,103.818,99.7052,100.071,3287648.415761,0
+NTR.US,D,20220406,000000,99.9727,103.226,99.5272,100.051,3488841.770327,0
+NTR.US,D,20220407,000000,100.635,103.522,100.477,103.186,2950166.7360051,0
+NTR.US,D,20220408,000000,104.867,106.617,103.334,104.838,3112053.6185343,0
+NTR.US,D,20220411,000000,104.926,106.667,102.395,106.558,2765672.6654965,0
+NTR.US,D,20220412,000000,107.211,108.971,106.588,107.646,2651213.8531551,0
+NTR.US,D,20220413,000000,109.217,109.911,105.836,108.525,3235043.5978538,0
+NTR.US,D,20220414,000000,108.615,111.621,108.031,110.751,2882154.0399473,0
+NTR.US,D,20220418,000000,111.037,115.942,110.661,113.223,4583207.6539985,0
+NTR.US,D,20220419,000000,112.422,112.642,110.177,112.076,2455255.9006096,0
+NTR.US,D,20220420,000000,111.848,113.53,108.535,111.858,2756116.0595289,0
+NTR.US,D,20220421,000000,112.491,112.857,105.836,106.706,3576041.501837,0
+NTR.US,D,20220422,000000,105.668,107.675,102.583,102.652,3181757.1765156,0
+NTR.US,D,20220425,000000,98.8746,99.5769,94.939,98.4691,7707978.1317966,0
+NTR.US,D,20220426,000000,98.9438,99.9916,96.0168,97.8363,4172517.3161255,0
+NTR.US,D,20220427,000000,98.8746,100.753,96.0465,99.9627,3338215.5023428,0
+NTR.US,D,20220428,000000,100.733,101.011,97.5595,100.17,2974424.334666,0
+NTR.US,D,20220429,000000,101.268,103.582,96.798,97.154,4636242.266354,0
+NTR.US,D,20220502,000000,96.5805,99.1712,95.6609,98.1033,4201056.6787723,0
+NTR.US,D,20220503,000000,101.851,105.747,98.2393,104.442,8209696.9112529,0
+NTR.US,D,20220504,000000,105.282,106.459,102.958,106.113,4110727.0323979,0
+NTR.US,D,20220505,000000,106.518,106.617,100.904,102.365,3963949.7001081,0
+NTR.US,D,20220506,000000,101.495,103.136,99.1812,102.632,3080179.0509689,0
+NTR.US,D,20220509,000000,99.4675,99.8732,91.4088,91.834,5270812.0266949,0
+NTR.US,D,20220510,000000,94.6522,98.1393,92.2395,93.2381,3341570.9328826,0
+NTR.US,D,20220511,000000,93.9204,98.8054,93.9007,95.9476,3265631.8159175,0
+NTR.US,D,20220512,000000,94.4347,95.3939,91.9724,94.3457,3015945.5122129,0
+NTR.US,D,20220513,000000,96.7585,99.7449,96.5409,97.8462,2628516.6611618,0
+NTR.US,D,20220516,000000,99.2306,100.961,97.9352,100.229,2877345.3985319,0
+NTR.US,D,20220517,000000,101.821,103.265,100.051,102.988,2748770.113947,0
+NTR.US,D,20220518,000000,102.583,103.482,99.9031,100.319,2916020.8311907,0
+NTR.US,D,20220519,000000,99.3888,101.722,99.1218,100.229,2724045.3034388,0
+NTR.US,D,20220520,000000,101.851,102.049,94.3447,95.9378,3494441.2335273,0
+NTR.US,D,20220523,000000,96.6398,101.06,95.9574,100.348,2651819.6105069,0
+NTR.US,D,20220524,000000,98.5681,99.5122,96.6596,98.212,1949042.9881458,0
+NTR.US,D,20220525,000000,97.1244,98.3901,95.6707,97.1936,2442807.0308253,0
+NTR.US,D,20220526,000000,96.9364,96.9662,94.0589,94.7709,2899892.9209291,0
+NTR.US,D,20220527,000000,94.4247,95.174,92.1405,94.5039,3608876.7864045,0
+NTR.US,D,20220531,000000,94.5731,98.3901,93.7622,96.1058,4382553.3122346,0
+NTR.US,D,20220601,000000,97.421,97.6187,93.3469,93.3767,3209334.8108792,0
+NTR.US,D,20220602,000000,93.6139,96.6789,93.2579,94.8104,1959557.2772723,0
+NTR.US,D,20220603,000000,94.0589,94.2369,92.2493,92.457,2857430.2407203,0
+NTR.US,D,20220606,000000,92.9811,93.6337,90.5485,91.2209,3090064.3232793,0
+NTR.US,D,20220607,000000,90.4397,90.4397,87.587,88.5214,6206715.2254886,0
+NTR.US,D,20220608,000000,87.2755,89.4707,85.8812,87.315,4949879.9614004,0
+NTR.US,D,20220609,000000,87.5128,89.619,86.0295,88.2445,4327806.6010534,0
+NTR.US,D,20220610,000000,88.0072,89.2235,85.1,85.4956,4048228.8519317,0
+NTR.US,D,20220613,000000,83.5574,85.8465,82.7564,83.33,5221424.0938228,0
+NTR.US,D,20220614,000000,84.3979,87.8391,84.1803,86.2471,4774762.4888316,0
+NTR.US,D,20220615,000000,87.2755,87.9528,85.3274,86.9985,3850303.9577347,0
+NTR.US,D,20220616,000000,84.9319,86.8107,83.8738,84.2792,3885155.7367254,0
+NTR.US,D,20220617,000000,83.8639,85.0407,81.6094,82.1137,4020280.077421,0
+NTR.US,D,20220621,000000,84.4078,86.6327,84.299,85.3274,3311331.6067827,0
+NTR.US,D,20220622,000000,82.5488,86.0097,82.1631,85.3175,3111028.1795447,0
+NTR.US,D,20220623,000000,85.535,85.8119,78.0001,78.0693,4732772.0768753,0
+NTR.US,D,20220624,000000,79.0878,81.2237,77.7381,79.2954,5107114.9510776,0
+NTR.US,D,20220627,000000,80.3238,82.9839,78.9988,82.7465,3653391.3558735,0
+NTR.US,D,20220628,000000,85.446,88.0072,83.0234,83.676,3801234.578395,0
+NTR.US,D,20220629,000000,84.1932,84.7153,81.7467,81.8064,2870865.1583926,0
+NTR.US,D,20220630,000000,80.5534,80.5534,78.3257,79.2506,4166490.3294153,0
+NTR.US,D,20220701,000000,78.4152,80.4539,76.8837,78.7832,3563942.838916,0
+NTR.US,D,20220705,000000,76.1776,76.2373,72.6074,74.2583,4632762.3873102,0
+NTR.US,D,20220706,000000,74.0892,74.8251,71.2947,73.7113,3650134.1037925,0
+NTR.US,D,20220707,000000,75.7202,77.1721,75.3721,76.5456,2671203.2079382,0
+NTR.US,D,20220708,000000,76.9235,77.3213,74.5168,75.8395,2355144.4369861,0
+NTR.US,D,20220711,000000,74.9246,76.0185,74.5666,75.3224,1624865.6267393,0
+NTR.US,D,20220712,000000,74.1787,75.3721,73.7312,74.0096,1882050.7642128,0
+NTR.US,D,20220713,000000,73.4328,76.645,73.413,75.1831,1932849.874184,0
+NTR.US,D,20220714,000000,72.6969,73.5621,70.5986,71.5035,2586137.1475205,0
+NTR.US,D,20220715,000000,72.4781,73.3036,71.6736,72.8461,1804597.68231,0
+NTR.US,D,20220718,000000,74.2483,76.4461,74.1688,74.4969,3065871.437136,0
+NTR.US,D,20220719,000000,74.6362,78.6648,74.5069,78.0174,3286270.7348249,0
+NTR.US,D,20220720,000000,77.0925,79.9567,77.0925,79.4694,3153806.3164287,0
+NTR.US,D,20220721,000000,79.0318,79.6384,77.4392,78.8329,1895429.5357278,0
+NTR.US,D,20220722,000000,79.8373,81.5777,77.5401,77.8881,2929607.0655226,0
+NTR.US,D,20220725,000000,78.813,81.6274,78.3108,81.6274,2011532.7371889,0
+NTR.US,D,20220726,000000,81.8561,82.7114,81.2098,82.055,2475692.1457825,0
+NTR.US,D,20220727,000000,82.3434,83.5268,80.4937,83.0495,1773654.0569186,0
+NTR.US,D,20220728,000000,83.5965,84.2131,82.0252,82.9501,2098390.6781657,0
+NTR.US,D,20220729,000000,83.865,85.4164,82.6915,85.1877,2399359.2406153,0
+NTR.US,D,20220801,000000,84.5214,84.7948,82.413,83.1987,1688132.4847763,0
+NTR.US,D,20220802,000000,82.5224,83.497,79.4196,81.7169,4340145.8786902,0
+NTR.US,D,20220803,000000,82.602,83.2882,80.434,81.4385,2430118.8513365,0
+NTR.US,D,20220804,000000,81.9854,83.4672,79.8871,82.0053,2841230.7521303,0
+NTR.US,D,20220805,000000,80.8219,83.4374,80.3395,83.3379,2833550.4021242,0
+NTR.US,D,20220808,000000,84.5114,85.7545,83.4274,85.0584,2535984.6027566,0
+NTR.US,D,20220809,000000,85.9833,88.191,85.7048,87.8529,3238285.1387731,0
+NTR.US,D,20220810,000000,88.738,90.5181,87.8429,89.8717,2654027.4998399,0
+NTR.US,D,20220811,000000,90.8562,92.1988,89.8667,90.0209,2224263.7514074,0
+NTR.US,D,20220812,000000,89.7722,91.9004,89.643,91.8706,1446345.252467,0
+NTR.US,D,20220815,000000,89.3446,90.4087,88.3501,88.8971,2145973.0508144,0
+NTR.US,D,20220816,000000,89.4242,91.3584,89.3963,90.9457,1335676.0142729,0
+NTR.US,D,20220817,000000,90.1004,91.7314,89.9413,91.1347,1740677.220253,0
+NTR.US,D,20220818,000000,92.0993,92.9745,91.2689,91.3933,1515561.9181744,0
+NTR.US,D,20220819,000000,90.3789,90.6474,89.6131,89.8319,2030194.640274,0
+NTR.US,D,20220822,000000,89.1258,91.4609,89.0265,91.075,2272074.3826907,0
+NTR.US,D,20220823,000000,92.0894,96.1966,91.8209,95.8088,3283685.47954,0
+NTR.US,D,20220824,000000,95.7789,98.0762,95.0828,97.937,2847774.8366865,0
+NTR.US,D,20220825,000000,99.5381,101.408,99.3094,101.129,3767102.0736492,0
+NTR.US,D,20220826,000000,101.288,102.164,99.6773,99.8563,2476369.8828739,0
+NTR.US,D,20220829,000000,98.3944,100.125,96.6441,98.474,2182301.3677851,0
+NTR.US,D,20220830,000000,97.4497,97.6983,93.3773,93.5215,3067080.1018005,0
+NTR.US,D,20220831,000000,92.1789,93.0143,90.5579,91.264,2690171.8021403,0
+NTR.US,D,20220901,000000,89.2054,90.4982,87.9026,89.2651,2361398.9246842,0
+NTR.US,D,20220902,000000,91.0154,92.4772,89.9612,91.4629,2154305.9992958,0
+NTR.US,D,20220906,000000,92.0496,92.9347,89.9413,90.1601,1812973.8692111,0
+NTR.US,D,20220907,000000,88.5789,90.3192,87.9374,89.7822,1620206.9383944,0
+NTR.US,D,20220908,000000,89.7921,91.7214,89.3198,90.6573,1896226.9326321,0
+NTR.US,D,20220909,000000,93.0143,94.7845,92.4474,94.5358,3038317.5027463,0
+NTR.US,D,20220912,000000,94.9734,95.1922,87.833,90.4187,4040912.8862996,0
+NTR.US,D,20220913,000000,88.728,92.6662,88.6286,89.1059,2779162.5033113,0
+NTR.US,D,20220914,000000,89.2153,92.0198,89.1954,91.2739,1994819.5796277,0
+NTR.US,D,20220915,000000,89.7822,90.9258,88.1811,88.3601,1981224.6160138,0
+NTR.US,D,20220916,000000,86.5103,88.0418,84.5313,85.5855,2862981.688368,0
+NTR.US,D,20220919,000000,83.7854,89.6991,83.5885,89.275,1854297.7319832,0
+NTR.US,D,20220920,000000,88.4496,90.0209,87.1468,89.4142,2095959.2712117,0
+NTR.US,D,20220921,000000,90.4883,90.9209,88.1512,88.191,3169632.5836121,0
+NTR.US,D,20220922,000000,88.9866,90.1601,87.6341,87.6838,1791586.9401354,0
+NTR.US,D,20220923,000000,84.9888,85.1678,81.5677,82.4827,2800314.13494,0
+NTR.US,D,20220926,000000,81.3688,84.2131,81.1998,81.2992,2003615.0786463,0
+NTR.US,D,20220927,000000,82.9103,84.9588,82.5622,84.1733,2236478.1022223,0
+NTR.US,D,20220928,000000,83.7954,87.0572,83.5667,86.57,1971485.9161173,0
+NTR.US,D,20220929,000000,85.95,86.85,82.96,83.58,1927958,0
+NTR.US,D,20220930,000000,83.02,85,82,83.38,2152194,0
+NTR.US,D,20221003,000000,85.5,86.08,84.41,84.71,1806215,0
+NTR.US,D,20221004,000000,86.52,89.13,86.37,88.19,1895538,0
+NTR.US,D,20221005,000000,87.36,87.62,84.06,84.13,2109578,0
+NTR.US,D,20221006,000000,83.5,86.04,82.5,85.48,2123242,0
+NTR.US,D,20221007,000000,84.97,85.31,82.24,83.74,1409372,0
+NTR.US,D,20221010,000000,84.62,86.49,84.02,85.08,1823623,0
+NTR.US,D,20221011,000000,84.01,84.46,80.84,82.51,1789501,0
+NTR.US,D,20221012,000000,82.1,82.98,80.17,82.75,1924008,0
+NTR.US,D,20221013,000000,81.34,86.91,80.91,86.58,1711888,0
+NTR.US,D,20221014,000000,86.02,86.88,77.78,77.92,3088278,0
+NTR.US,D,20221017,000000,79.57,81.38,79.51,79.73,1944167,0
+NTR.US,D,20221018,000000,81.38,83.4,80.25,81.9,1861475,0
+NTR.US,D,20221019,000000,81.74,83.23,81.18,81.7,1417186,0
+NTR.US,D,20221020,000000,82.09,84,81.08,82.59,1367409,0
+NTR.US,D,20221021,000000,80.92,83.66,79.77,82.88,2291116,0
+NTR.US,D,20221024,000000,82.76,83.22,78.62,79.02,3424536,0
+NTR.US,D,20221025,000000,79,83.26,78.63,83.21,2222310,0
+NTR.US,D,20221026,000000,83.76,84.02,81.93,82.07,1316257,0
+NTR.US,D,20221027,000000,82.54,84.12,81.915,83.4,1477861,0
+NTR.US,D,20221028,000000,83.53,84.37,81.4,82.36,1306087,0
+NTR.US,D,20221031,000000,82.76,86.01,82.58,84.5,2959732,0
+NTR.US,D,20221101,000000,85.99,86.32,84.22,85.78,2046236,0
+NTR.US,D,20221102,000000,85.23,86.22,82.83,82.98,2380399,0
+NTR.US,D,20221103,000000,74,74.67,69.155,71.31,8838252,0
+NTR.US,D,20221104,000000,73.25,75.74,72.6798,73.29,3962839,0
+NTR.US,D,20221107,000000,74.08,74.24,72.163,73.16,2754522,0
+NTR.US,D,20221108,000000,73.52,78.29,73.3,77.76,3356131,0
+NTR.US,D,20221109,000000,77.02,78.19,74.41,74.48,2373302,0
+NTR.US,D,20221110,000000,77.5,79.6,77.37,79.18,2194542,0
+NTR.US,D,20221111,000000,80.14,81.72,76.46,76.68,3165382,0
+NTR.US,D,20221114,000000,76.27,78.69,75.99,77.79,2022937,0
+NTR.US,D,20221115,000000,79.53,79.72,76.385,79.52,2716272,0
+NTR.US,D,20221116,000000,78.32,79.44,77.61,77.73,1797944,0
+NTR.US,D,20221117,000000,76.47,78.95,75.71,78.94,1738790,0
+NTR.US,D,20221118,000000,78.04,78.92,77.31,77.8,1426129,0
+NTR.US,D,20221121,000000,76.97,77.685,74.79,76.79,1676481,0
+NTR.US,D,20221122,000000,77.83,81.51,77.76,80.93,2212466,0
+NTR.US,D,20221123,000000,79.95,80.4,78.76,80.05,1400597,0
+NTR.US,D,20221125,000000,80.97,83.2,80.47,82.36,985461,0
+NTR.US,D,20221128,000000,81,82.34,80.1,80.2,1509791,0
+NTR.US,D,20221129,000000,81.32,82.28,80,81.64,1457344,0
+NTR.US,D,20221130,000000,81.21,82.07,78.29,80.4,3153451,0
+NTR.US,D,20221201,000000,80.75,81.32,78.44,78.56,2180930,0
+NTR.US,D,20221202,000000,77.89,79.79,77.265,79.44,2836908,0
+NTR.US,D,20221205,000000,79.82,81.63,78.02,78.6,2182037,0
+NTR.US,D,20221206,000000,78.78,79.99,77.15,77.42,1558308,0
+NTR.US,D,20221207,000000,76.82,77.66,75.39,76.25,1791545,0
+NTR.US,D,20221208,000000,77.44,78.09,76.13,76.38,1687126,0
+NTR.US,D,20221209,000000,76.44,78.6042,76.44,76.84,1422414,0
+NTR.US,D,20221212,000000,76.88,77.94,75.83,77.58,1347013,0
+NTR.US,D,20221213,000000,79.49,80.62,76.765,77.05,1932634,0
+NTR.US,D,20221214,000000,77.23,77.86,75.89,76.06,1519725,0
+NTR.US,D,20221215,000000,75.29,75.52,73.53,74.8,1978608,0
+NTR.US,D,20221216,000000,73.5,74.32,72.96,73.7,2391997,0
+NTR.US,D,20221219,000000,74,75.05,72.86,72.89,1554193,0
+NTR.US,D,20221220,000000,72.72,74.13,72.64,73.33,1432620,0
+NTR.US,D,20221221,000000,73.95,75.34,73.72,74.13,1458378,0
+NTR.US,D,20221222,000000,73.58,73.81,71.77,72.97,1597360,0
+NTR.US,D,20221223,000000,73.35,74.61,73.03,74.05,1481089,0
+NTR.US,D,20221227,000000,74.32,75.12,74.08,74.4,1658208,0
+NTR.US,D,20221228,000000,74.24,74.74,73.1,73.13,1864246,0
+NTR.US,D,20221229,000000,73.13,73.96,72.72,73.37,1800149,0
+NTR.US,D,20221230,000000,72.96,73.76,72.38,73.03,1522039,0
+NTR.US,D,20230103,000000,72.87,73.17,71.25,71.62,2097659,0
+NTR.US,D,20230104,000000,71.8,72.47,71.01,71.98,2253363,0
+NTR.US,D,20230105,000000,71.85,74.67,71.76,74.52,2019751,0
+NTR.US,D,20230106,000000,75.39,77.64,75.315,77.33,2137761,0
+NTR.US,D,20230109,000000,77.67,78.26,76.66,76.87,1619194,0
+NTR.US,D,20230110,000000,77.58,78.2,73.99,74.32,3031537,0
+NTR.US,D,20230111,000000,74.96,75.39,73.755,74.09,2329089,0
+NTR.US,D,20230112,000000,74.72,76.5445,73.95,76.26,2606632,0
+NTR.US,D,20230113,000000,75.4,75.55,74.57,75.17,2475532,0
+NTR.US,D,20230117,000000,76.19,77.14,75.285,76.27,2445712,0
+NTR.US,D,20230118,000000,76.75,79.37,76.66,77.35,2878465,0
+NTR.US,D,20230119,000000,76.73,77.05,74.85,76.23,1765777,0
+NTR.US,D,20230120,000000,76.05,78.97,75.95,78.82,2080629,0
+NTR.US,D,20230123,000000,79.3,79.67,78.56,79.1,1443549,0
+NTR.US,D,20230124,000000,80.94,80.94,68.82,78.71,1506277,0
+NTR.US,D,20230125,000000,78.33,79.83,78,79.23,1319062,0
+NTR.US,D,20230126,000000,79.81,81.83,79.5,81.73,1697053,0
+NTR.US,D,20230127,000000,81.79,82.96,80.52,80.81,1408974,0
+NTR.US,D,20230130,000000,79.82,80.84,79.6,79.67,1341033,0
+NTR.US,D,20230131,000000,79.7,83.09,79.58,82.79,2411060,0
+NTR.US,D,20230201,000000,82.17,84.39,82.17,83.65,2253682,0
+NTR.US,D,20230202,000000,84,85.16,83.23,84.5,2364748,0
+NTR.US,D,20230203,000000,83.48,83.61,82.22,82.96,2902395,0
+NTR.US,D,20230206,000000,82.71,83.58,81.485,82.74,2352681,0
+NTR.US,D,20230207,000000,82.49,82.7,80.25,81.2,2893061,0
+NTR.US,D,20230208,000000,80.81,81.14,78.14,78.17,3083316,0
+NTR.US,D,20230209,000000,79.07,79.34,78.01,78.56,1674876,0
+NTR.US,D,20230210,000000,78.73,80.67,78.52,80.06,1516968,0
+NTR.US,D,20230213,000000,80.06,80.13,77.88,78.63,2115628,0
+NTR.US,D,20230214,000000,78.32,78.365,75.83,76.97,2992824,0
+NTR.US,D,20230215,000000,75.71,77.11,74.78,77.05,3076460,0
+NTR.US,D,20230216,000000,75.04,81.63,74.31,77.92,4348171,0
+NTR.US,D,20230217,000000,77.01,77.15,74.66,74.71,1823524,0
+NTR.US,D,20230221,000000,74.15,75.8,73.88,75.09,2127238,0
+NTR.US,D,20230222,000000,75.49,77.67,75.33,77.59,2751250,0
+NTR.US,D,20230223,000000,77.91,78.86,76.425,77.71,1599233,0
+NTR.US,D,20230224,000000,77.12,77.12,75.31,76.87,1518066,0
+NTR.US,D,20230227,000000,78.09,78.75,77.56,77.75,1054968,0
+NTR.US,D,20230228,000000,77.87,78.595,77.32,77.78,1372983,0
+NTR.US,D,20230301,000000,77.99,79.395,77.71,78.58,1375345,0
+NTR.US,D,20230302,000000,78.32,82.905,77.92,82.55,2617194,0
+NTR.US,D,20230303,000000,81.75,83.29,80.78,82.81,2040561,0
+NTR.US,D,20230306,000000,82.51,82.68,80.55,81.17,1575623,0
+NTR.US,D,20230307,000000,80.6,81,78.835,79.59,2900156,0
+NTR.US,D,20230308,000000,79.55,81.58,79.195,81.32,2768211,0
+NTR.US,D,20230309,000000,81.34,81.9,78.58,78.79,3716375,0
+NTR.US,D,20230310,000000,78.48,79.22,75.67,75.77,3036270,0
+NTR.US,D,20230313,000000,74.75,75.4,72.72,74.07,2638535,0
+NTR.US,D,20230314,000000,76.79,79.09,75.23,76.11,3851604,0
+NTR.US,D,20230315,000000,73.82,73.85,71.42,72.98,2584018,0
+NTR.US,D,20230316,000000,72.12,73.74,71.29,72.68,1928055,0
+NTR.US,D,20230317,000000,72.09,73.13,71.66,72.71,1921564,0
+NTR.US,D,20230320,000000,73.3,74.61,72.77,73.83,2005648,0
+NTR.US,D,20230321,000000,75.45,76.45,74.665,75.22,2556753,0
+NTR.US,D,20230322,000000,75.44,75.88,74.22,74.37,3231914,0
+NTR.US,D,20230323,000000,75.07,76.08,72.86,73.23,2175577,0
+NTR.US,D,20230324,000000,72.45,72.54,70.68,71.77,1977436,0
+NTR.US,D,20230327,000000,72.94,73.44,71.018,72.51,1853114,0
+NTR.US,D,20230328,000000,72.49,73.27,71.77,72.15,1753425,0
+NTR.US,D,20230329,000000,73.22,73.85,72.42,72.71,1980516,0
+NTR.US,D,20230330,000000,73.39,73.73,72.36,72.68,1387208,0
+NTR.US,D,20230331,000000,72.54,73.88,72.51,73.85,1471912,0
+NTR.US,D,20230403,000000,74.89,75.29,73.421,74.14,1136125,0
+NTR.US,D,20230404,000000,74.09,74.6,72.315,73.04,1583365,0
+NTR.US,D,20230405,000000,72.64,72.77,71.11,71.43,1826816,0
+NTR.US,D,20230406,000000,70.6,70.84,67.52,68.01,2972685,0
+NTR.US,D,20230410,000000,68.97,72.33,68.6,71.19,2732096,0
+NTR.US,D,20230411,000000,71.55,73.31,71.42,73.3,2882308,0
+NTR.US,D,20230412,000000,74.03,74.4,72.18,72.21,2188475,0
+NTR.US,D,20230413,000000,72,73.41,71.53,72.95,1278576,0
+NTR.US,D,20230414,000000,73.45,74.73,72.49,72.93,832198,0
+NTR.US,D,20230417,000000,72.86,74.94,72.81,74.88,1837788,0
+NTR.US,D,20230418,000000,74.72,75.29,73.585,73.91,1379566,0
+NTR.US,D,20230419,000000,73.08,73.4121,72.03,73.15,1283204,0
+NTR.US,D,20230420,000000,72.44,72.96,71.845,72.1,1554006,0
+NTR.US,D,20230421,000000,71.7,71.74,70.23,70.62,2431293,0
+NTR.US,D,20230424,000000,70.87,71.54,70.5865,71.23,1330415,0
+NTR.US,D,20230425,000000,70.5,71.25,69.46,69.48,1541258,0
+NTR.US,D,20230426,000000,69.75,69.95,68.675,69.07,1128233,0
+NTR.US,D,20230427,000000,69.72,69.72,68.71,69,1106422,0
+NTR.US,D,20230428,000000,68.75,69.775,68.1,69.4,1154720,0
+NTR.US,D,20230501,000000,69.44,70.07,69.08,69.85,2093139,0
+NTR.US,D,20230502,000000,69.48,69.62,67.79,68.77,3687711,0
+NTR.US,D,20230503,000000,69.04,69.55,66.92,67.05,2122644,0
+NTR.US,D,20230504,000000,66.93,67.04,63.07,63.26,3547004,0
+NTR.US,D,20230505,000000,64.42,65.24,63.18,65.04,2257748,0
+NTR.US,D,20230508,000000,65.91,66.95,64.39,64.5,2289990,0
+NTR.US,D,20230509,000000,64.27,64.46,63.26,63.84,2650459,0
+NTR.US,D,20230510,000000,64.28,64.45,62.5,63.36,2936388,0
+NTR.US,D,20230511,000000,59.5,61.76,58.75,61.74,6838821,0
+NTR.US,D,20230512,000000,60.27,62.05,58.81,59.89,8573583,0
+NTR.US,D,20230515,000000,60.11,62.31,59.79,62.22,3001670,0
+NTR.US,D,20230516,000000,61.97,62.57,61.04,62.06,3388020,0
+NTR.US,D,20230517,000000,61.26,61.46,60.28,61.1,4842887,0
+NTR.US,D,20230518,000000,60.83,61.51,60.35,61.46,4121021,0
+NTR.US,D,20230519,000000,61.42,62.35,61.17,61.95,4028764,0
+NTR.US,D,20230522,000000,62.13,62.23,60.28,60.96,2403379,0
+NTR.US,D,20230523,000000,61.13,61.15,59.47,60.26,4063059,0
+NTR.US,D,20230524,000000,60.26,60.26,57.581,57.68,2679796,0
+NTR.US,D,20230525,000000,57.26,57.58,56.115,56.37,3751657,0
+NTR.US,D,20230526,000000,56.85,56.9,55.79,55.89,3027759,0
+NTR.US,D,20230530,000000,56.04,56.27,53.805,54.43,4421313,0
+NTR.US,D,20230531,000000,53.93,53.97,52.35,52.7,4043299,0
+NTR.US,D,20230601,000000,53.02,53.96,52.229,53.43,4505300,0
+NTR.US,D,20230602,000000,54.48,55.338,53.771362,54.79,6305670,0
+NTR.US,D,20230605,000000,55.24,55.77,54.43,55.35,3880870,0
+NTR.US,D,20230606,000000,53,57.295,52.82,57.22,6397954,0
+NTR.US,D,20230607,000000,57.61,59.75,57.52,59.34,2925465,0
+NTR.US,D,20230608,000000,59.4,60.08,57.91,58.94,2828409,0
+NTR.US,D,20230609,000000,58.96,59.35,58.29,58.79,1688889,0
+NTR.US,D,20230612,000000,58.28,59.65,58.28,59.61,1563061,0
+NTR.US,D,20230613,000000,60.4,60.74,59.98,60.42,1963692,0
+NTR.US,D,20230614,000000,60.05,60.2,57.98,58.51,2475750,0
+NTR.US,D,20230615,000000,58.73,60.07,58.7,59.63,1931669,0
+NTR.US,D,20230616,000000,59.59,60.17,59.28,60.07,2205181,0
+NTR.US,D,20230620,000000,59.43,59.43,58.07,58.67,2980358,0
+NTR.US,D,20230621,000000,58.67,61.32,58.51,60.6,3372128,0
+NTR.US,D,20230622,000000,60.28,60.38,59.11,59.7,1770309,0
+NTR.US,D,20230623,000000,59.19,59.52,58.6218,58.76,1588429,0
+NTR.US,D,20230626,000000,59.09,59.9,58.83,59.65,1391299,0
+NTR.US,D,20230627,000000,59.34,59.43,57.96,59.1,3199929,0
+NTR.US,D,20230628,000000,59.04,59.8,58.56,59.27,2762537,0
+NTR.US,D,20230629,000000,58.99,59.13,58.21,59,2335956,0
+NTR.US,D,20230630,000000,59.6,59.79,58.75,59.05,2618333,0
+NTR.US,D,20230703,000000,59.22,60.57,58.84,60.06,1169092,0
+NTR.US,D,20230705,000000,59.56,60.09,59.28,59.82,1630219,0
+NTR.US,D,20230706,000000,59.26,59.26,57.91,58.92,2823709,0
+NTR.US,D,20230707,000000,58.7,61.3699,58.64,60.89,2301607,0
+NTR.US,D,20230710,000000,60.45,60.5,59.33,59.36,2158047,0
+NTR.US,D,20230711,000000,59.08,60.279,58.45,60.25,2051658,0
+NTR.US,D,20230712,000000,61.2,61.59,59.36,59.38,2070795,0
+NTR.US,D,20230713,000000,59.62,61.38,59.62,61.2,1922147,0
+NTR.US,D,20230714,000000,61.24,61.46,60.43,60.59,1265722,0
+NTR.US,D,20230717,000000,60.87,61.4873,60.26,60.61,1712422,0
+NTR.US,D,20230718,000000,60.75,63.59,60.66,63.04,2614746,0
+NTR.US,D,20230719,000000,63.66,65.4,63.45,64.45,3052858,0
+NTR.US,D,20230720,000000,65,65.5,63.93,64.3,1849458,0
+NTR.US,D,20230721,000000,64.17,64.62,63.79,64.26,1105305,0
+NTR.US,D,20230724,000000,65.82,67.16,65.5821,66.22,2591689,0
+NTR.US,D,20230725,000000,66.03,67.12,65.7675,66.81,1593892,0
+NTR.US,D,20230726,000000,66.11,67.73,66.08,67.33,1880236,0
+NTR.US,D,20230727,000000,67.64,67.92,66.94,67.25,2554981,0
+NTR.US,D,20230728,000000,67.62,68.35,67.28,67.74,2228081,0
+NTR.US,D,20230731,000000,68.44,69.12,68.41,68.89,1754634,0
+NTR.US,D,20230801,000000,68.24,68.32,66.56,67.06,2493535,0
+NTR.US,D,20230802,000000,66.18,67.53,65.5,67.38,2946082,0
+NTR.US,D,20230803,000000,65,66.09,63.88,64.55,3698353,0
+NTR.US,D,20230804,000000,64.61,66.79,64.54,65.47,2055548,0
+NTR.US,D,20230807,000000,65.55,67.22,65.4691,66.35,2104408,0
+NTR.US,D,20230808,000000,65.37,66.405,64.5,66.3,1724887,0
+NTR.US,D,20230809,000000,66.71,68.3,66.57,67.87,2034712,0
+NTR.US,D,20230810,000000,68.35,69.09,66.89,66.89,1719049,0
+NTR.US,D,20230811,000000,66.66,67.44,66.15,66.49,1249044,0
+NTR.US,D,20230814,000000,64.57,64.773,63.7,63.83,2854943,0
+NTR.US,D,20230815,000000,63.11,63.33,61.25,61.3,2851064,0
+NTR.US,D,20230816,000000,61.25,62.26,60.96,61.29,2023048,0
+NTR.US,D,20230817,000000,61.81,62.05,61.28,61.31,1610671,0
+NTR.US,D,20230818,000000,60.66,61.585,60.42,61.47,1833844,0
+NTR.US,D,20230821,000000,61.85,62.1,61.34,61.7,1224287,0
+NTR.US,D,20230822,000000,61.74,62,60.115,60.36,1519726,0
+NTR.US,D,20230823,000000,60.25,60.56,59.65,60.36,1937274,0
+NTR.US,D,20230824,000000,60,61.45,59.78,60.85,1279293,0
+NTR.US,D,20230825,000000,61.16,61.4663,60.26,60.96,1424929,0
+NTR.US,D,20230828,000000,61.25,62.77,61.25,62.38,2199779,0
+NTR.US,D,20230829,000000,62.32,63.96,61.63,63.89,1660388,0
+NTR.US,D,20230830,000000,64,64.2,63.095,63.86,891446,0
+NTR.US,D,20230831,000000,63.95,64.359,62.82,63.32,1197605,0
+NTR.US,D,20230901,000000,64,64.93,63.83,64.59,858405,0
+NTR.US,D,20230905,000000,64.83,65.69,64.04,64.14,1824054,0
+NTR.US,D,20230906,000000,64,64.5,62.79,63.32,1630843,0
+NTR.US,D,20230907,000000,63.21,63.7,62.13,62.46,1059348,0
+NTR.US,D,20230908,000000,62.71,63.19,62.4,62.88,661784,0
+NTR.US,D,20230911,000000,63.3,63.71,62.73,62.79,1256192,0
+NTR.US,D,20230912,000000,62.92,63.6113,62.55,62.98,1201130,0
+NTR.US,D,20230913,000000,62.93,63.04,62.01,62.95,1380616,0
+NTR.US,D,20230914,000000,63.69,64.75,63.69,64.4,1369321,0
+NTR.US,D,20230915,000000,64.12,65,63.66,64.03,1488629,0
+NTR.US,D,20230918,000000,64.4,64.54,62.43,62.65,941443,0
+NTR.US,D,20230919,000000,63.01,63.2713,62.345,62.87,902397,0
+NTR.US,D,20230920,000000,63.14,64.29,62.64,62.93,1631546,0
+NTR.US,D,20230921,000000,62.57,62.9,61.66,62.25,1748099,0
+NTR.US,D,20230922,000000,62.39,63.1,61.76,61.99,1302056,0
+NTR.US,D,20230925,000000,61.8,62.57,61.56,62.37,925953,0
+NTR.US,D,20230926,000000,61.75,62.705,61.57,62.32,1205329,0
+NTR.US,D,20230927,000000,62.75,63.12,61.96,62.53,1489934,0
+NTR.US,D,20230928,000000,62.24,63.465,61.39,62.94,1768856,0
+NTR.US,D,20230929,000000,63.15,63.6,61.66,61.76,2024690,0
+NTR.US,D,20231002,000000,61.87,61.87,59.495,59.9,3082713,0
+NTR.US,D,20231003,000000,59.25,59.53,57.15,57.21,3880910,0
+NTR.US,D,20231004,000000,57.4,58.27,57.09,58.16,2129999,0
+NTR.US,D,20231005,000000,57.75,59.18,57.75,58.67,1875937,0
+NTR.US,D,20231006,000000,58.51,58.98,57.2449,58.71,1223174,0
+NTR.US,D,20231009,000000,58.73,61.16,58.7,61.03,1414446,0
+NTR.US,D,20231010,000000,60.71,62.13,60.71,61.94,1583645,0
+NTR.US,D,20231011,000000,62.08,62.31,60.58,60.74,1592558,0
+NTR.US,D,20231012,000000,61.09,61.09,59.51,59.9,1838007,0
+NTR.US,D,20231013,000000,60.64,61.18,59.94,60.41,1794109,0
+NTR.US,D,20231016,000000,60.9,61.71,60.3,61.36,1134288,0
+NTR.US,D,20231017,000000,60.98,62.53,60.85,62.33,1423231,0
+NTR.US,D,20231018,000000,61.89,61.98,60.9,61.35,1162898,0
+NTR.US,D,20231019,000000,61.17,61.89,60.73,60.87,990611,0
+NTR.US,D,20231020,000000,60.23,60.54,59.17,59.4,1459495,0
+NTR.US,D,20231023,000000,57.99,58.54,56.63,56.79,2126821,0
+NTR.US,D,20231024,000000,56.85,57.72,56.274,56.73,1413116,0
+NTR.US,D,20231025,000000,56.09,56.8399,55.64,56.07,1316164,0
+NTR.US,D,20231026,000000,56.05,56.55,55.48,56.17,1652945,0
+NTR.US,D,20231027,000000,56.28,56.46,55.06,55.49,1931218,0
+NTR.US,D,20231030,000000,56.2,57.13,55.515,56.05,1452211,0
+NTR.US,D,20231031,000000,55.54,55.71,53.51,53.7,3363663,0
+NTR.US,D,20231101,000000,54.03,54.46,53.14,54.16,1895963,0
+NTR.US,D,20231102,000000,53.5,55.79,53.18,55.39,2425997,0
+NTR.US,D,20231103,000000,55.94,57.28,55.84,56.22,2647515,0
+NTR.US,D,20231106,000000,55.43,55.52,53.385,53.82,3160574,0
+NTR.US,D,20231107,000000,53.27,53.61,52.59,53.07,2743477,0
+NTR.US,D,20231108,000000,53.73,54.08,52.54,53.2,2182768,0
+NTR.US,D,20231109,000000,53.68,54.64,53.655,54.29,2249453,0
+NTR.US,D,20231110,000000,54.2,54.3,52.62,53.55,1712023,0
+NTR.US,D,20231113,000000,53.22,54.51,53.205,54.3,1482332,0
+NTR.US,D,20231114,000000,56,56.88,55.9,56.3,1790513,0
+NTR.US,D,20231115,000000,56.63,58.48,56.55,58.25,2433092,0
+NTR.US,D,20231116,000000,57.76,58.16,56.76,57.19,1645806,0
+NTR.US,D,20231117,000000,57.71,57.97,56.14,56.54,1450640,0
+NTR.US,D,20231120,000000,56.51,57,55.5,56.75,1129069,0
+NTR.US,D,20231121,000000,56.59,56.77,55.92,56.28,1208433,0
+NTR.US,D,20231122,000000,56.1,56.17,55.05,55.51,1743900,0
+NTR.US,D,20231124,000000,55.31,56.66,55.31,55.99,723475,0
+NTR.US,D,20231127,000000,55.28,55.46,54.5,55.11,1129636,0
+NTR.US,D,20231128,000000,55.04,55.83,54.44,55.41,1219350,0
+NTR.US,D,20231129,000000,55.4,55.81,55.0803,55.51,1011075,0
+NTR.US,D,20231130,000000,54.99,55.32,53.4,53.47,2894214,0
+NTR.US,D,20231201,000000,53.67,55.7025,53.6,55.65,1735293,0
+NTR.US,D,20231204,000000,54.99,55.45,54.0186,54.27,1094166,0
+NTR.US,D,20231205,000000,54,54.21,53.22,53.36,1443592,0
+NTR.US,D,20231206,000000,53.67,54.4,53.28,53.39,1363862,0
+NTR.US,D,20231207,000000,53.98,54.9,53.5,54.28,2357545,0
+NTR.US,D,20231208,000000,54.21,55.02,53.88,54.42,899804,0
+NTR.US,D,20231211,000000,54.17,54.87,53.83,54.58,1615537,0
+NTR.US,D,20231212,000000,54.09,54.14,52.52,52.61,2245637,0
+NTR.US,D,20231213,000000,52.48,55.32,52.29,55.26,1957010,0
+NTR.US,D,20231214,000000,55.75,57.53,55.3301,55.46,2732432,0
+NTR.US,D,20231215,000000,55.34,55.695,54.62,54.89,2403409,0
+NTR.US,D,20231218,000000,55.57,56.39,54.84,54.94,1690603,0
+NTR.US,D,20231219,000000,55.35,57.06,55.35,56.97,1616634,0
+NTR.US,D,20231220,000000,56.53,57.14,55.45,55.48,1384539,0
+NTR.US,D,20231221,000000,55.8,56.92,55.4075,56.68,1198428,0
+NTR.US,D,20231222,000000,57.07,57.73,56.97,57.07,863225,0
+NTR.US,D,20231226,000000,57.35,57.8,57.06,57.37,748983,0
+NTR.US,D,20231227,000000,57.12,57.87,57.04,57.49,1062506,0
+NTR.US,D,20231228,000000,57,57.16,56.45,56.54,1007574,0
+NTR.US,D,20231229,000000,56.25,56.58,55.86,56.33,1139521,0
+NTR.US,D,20240102,000000,56.33,57.71,55.9,57.03,1589524,0
+NTR.US,D,20240103,000000,56.43,57.17,56.18,56.81,1462302,0
+NTR.US,D,20240104,000000,56.85,57.01,55.6,55.79,1285575,0
+NTR.US,D,20240105,000000,56,56.6173,55.27,56.18,1429602,0
+NTR.US,D,20240108,000000,55.63,55.77,54.83,55.74,1020528,0
+NTR.US,D,20240109,000000,55.11,55.2,53.22,53.25,3112474,0
+NTR.US,D,20240110,000000,53.25,53.775,52.12,53.29,2807899,0
+NTR.US,D,20240111,000000,53.3,53.44,52.37,52.88,1712942,0
+NTR.US,D,20240112,000000,52.56,53.13,50.72,51.23,3187644,0
+NTR.US,D,20240116,000000,49.97,50.35,49.12,49.44,3549739,0
+NTR.US,D,20240117,000000,48.78,49.03,48.29,48.92,3138014,0
+NTR.US,D,20240118,000000,49.29,50.04,48.82,49.99,2651748,0
+NTR.US,D,20240119,000000,50.22,51.5,49.64,51.45,2481023,0
+NTR.US,D,20240122,000000,51.29,51.29,50.57,51.05,1906159,0
+NTR.US,D,20240123,000000,51.45,52.16,51.22,51.48,2343688,0
+NTR.US,D,20240124,000000,51.95,51.95,50.775,51.16,1992591,0
+NTR.US,D,20240125,000000,51.44,51.53,50.12,50.52,2233458,0
+NTR.US,D,20240126,000000,50.72,51.04,50.3001,50.86,1566285,0
+NTR.US,D,20240129,000000,50.62,51.265,49.69,51.18,1453659,0
+NTR.US,D,20240130,000000,50.81,51.71,50.67,51.12,1569814,0
+NTR.US,D,20240131,000000,51.18,51.45,49.71,49.87,1638744,0
+NTR.US,D,20240201,000000,50.36,52.33,50.2,51.99,2530510,0
+NTR.US,D,20240202,000000,51.3,51.54,50.42,50.99,1495738,0
+NTR.US,D,20240205,000000,50.33,50.7,49.8,50.12,1373669,0
+NTR.US,D,20240206,000000,49.95,50.7,49.58,50.41,2100000,0
+NTR.US,D,20240207,000000,50.72,50.99,49.4,49.68,2292526,0
+NTR.US,D,20240208,000000,49.35,49.38,48.525,49.05,1869814,0
+NTR.US,D,20240209,000000,49.04,49.71,48.88,49.11,1217998,0
+NTR.US,D,20240212,000000,49.3,50.34,49.2,50.06,1288758,0
+NTR.US,D,20240213,000000,49.17,49.72,48.27,48.81,1365104,0
+NTR.US,D,20240214,000000,49.26,49.48,47.9,48.85,1546215,0
+NTR.US,D,20240215,000000,48.99,50.455,48.96,50.4,2025954,0
+NTR.US,D,20240216,000000,50.3,51.35,50.06,51.12,1611618,0
+NTR.US,D,20240220,000000,51,51.14,50.33,50.57,2143488,0
+NTR.US,D,20240221,000000,50.61,50.95,50.06,50.44,2109493,0
+NTR.US,D,20240222,000000,51.95,54.22,51.81,54.15,3691075,0
+NTR.US,D,20240223,000000,52.83,53.75,52.48,53.24,2660010,0
+NTR.US,D,20240226,000000,53.18,53.77,52.66,53.57,1497959,0
+NTR.US,D,20240227,000000,53.86,53.97,52.66,53.18,1827807,0
+NTR.US,D,20240228,000000,52.95,53.715,52.675,52.76,1752603,0
+NTR.US,D,20240229,000000,52.09,52.61,51.89,52.24,2394387,0
+NTR.US,D,20240301,000000,52.9,53.355,52.08,52.24,1740339,0
+NTR.US,D,20240304,000000,52.12,52.12,50.89,50.96,1881996,0
+NTR.US,D,20240305,000000,50.75,51.35,50.6,50.89,1725045,0
+NTR.US,D,20240306,000000,51.46,52.58,51.3,52.46,1990743,0
+NTR.US,D,20240307,000000,52.8,53.77,52.8,53.76,2022056,0
+NTR.US,D,20240308,000000,53.65,54.01,52.705,52.9,1377844,0
+NTR.US,D,20240311,000000,52.77,53.475,52.77,53.23,1373764,0
+NTR.US,D,20240312,000000,53.33,53.68,52.61,52.98,2751904,0
+NTR.US,D,20240313,000000,52.87,53.92,52.72,53.68,2636947,0
+NTR.US,D,20240314,000000,53.61,53.76,52.88,53.09,1648887,0
+NTR.US,D,20240315,000000,52.96,54.07,52.96,53.76,3273940,0
+NTR.US,D,20240318,000000,54.01,54.49,53.64,53.81,2002478,0
+NTR.US,D,20240319,000000,53.7,53.7468,53.03,53.07,1103035,0
+NTR.US,D,20240320,000000,52.97,53.9099,52.69,53.65,1486571,0
+NTR.US,D,20240321,000000,54,54.16,53.44,53.62,2523045,0
+NTR.US,D,20240322,000000,53.6,53.64,51.9484,52.23,2885055,0
+NTR.US,D,20240325,000000,52.47,53.01,52.24,52.55,1279959,0
+NTR.US,D,20240326,000000,53.29,53.91,52.72,53.06,2389245,0
+NTR.US,D,20240327,000000,52.75,53.715,52.4799,53.63,3249504,0
+NTR.US,D,20240328,000000,53.76,54.91,53.63,54.31,3274077,0
+NTR.US,D,20240401,000000,54.75,55.205,54.49,54.86,1729769,0
+NTR.US,D,20240402,000000,54.87,55.73,54.41,54.6,2229532,0
+NTR.US,D,20240403,000000,54.63,56.36,54.59,56.19,3446421,0
+NTR.US,D,20240404,000000,56.6,57.1,55.96,56.19,2560410,0
+NTR.US,D,20240405,000000,55.41,57.09,55.33,56.76,2053409,0
+NTR.US,D,20240408,000000,57.13,57.43,55.72,55.73,2533973,0
+NTR.US,D,20240409,000000,56.38,56.49,55.27,56.24,1723057,0
+NTR.US,D,20240410,000000,55.84,56.09,54.83,55.48,1645988,0
+NTR.US,D,20240411,000000,55.52,55.69,54.28,54.59,1660599,0
+NTR.US,D,20240412,000000,54.25,54.37,52.5,52.92,2302624,0
+NTR.US,D,20240415,000000,53.45,53.705,52.26,52.36,1668565,0
+NTR.US,D,20240416,000000,52.12,52.25,51.39,51.67,1471560,0
+NTR.US,D,20240417,000000,51.93,52.38,51.54,51.81,1262407,0
+NTR.US,D,20240418,000000,52.32,52.96,52.05,52.65,1536626,0
+NTR.US,D,20240419,000000,52.63,53.08,52.425,52.77,1238572,0
+NTR.US,D,20240422,000000,52.78,52.78,51.9,52.3,977976,0
+NTR.US,D,20240423,000000,52,52.63,51.73,52.27,1510713,0
+NTR.US,D,20240424,000000,52.26,52.57,51.82,52.29,1138902,0
+NTR.US,D,20240425,000000,52.11,52.31,51.4402,52.05,1536461,0
+NTR.US,D,20240426,000000,52.21,52.6283,51.759,52.55,1227851,0
+NTR.US,D,20240429,000000,53.51,54.63,53,54.08,1911187,0
+NTR.US,D,20240430,000000,53.75,53.84,52.74,52.77,1447120,0
+NTR.US,D,20240501,000000,52.63,53.04,51.67,52.47,1824956,0
+NTR.US,D,20240502,000000,52.5,52.75,51.595,52.62,2136168,0
+NTR.US,D,20240503,000000,53.16,53.79,52.91,52.93,989216,0
+NTR.US,D,20240506,000000,53.27,54.26,53.27,54.01,1554149,0
+NTR.US,D,20240507,000000,54.13,55.34,54.04,55.26,1682124,0
+NTR.US,D,20240508,000000,54.81,55.62,54.63,55.43,1749755,0
+NTR.US,D,20240509,000000,56.14,58.31,56.14,58.17,3298696,0
+NTR.US,D,20240510,000000,58.47,59.1,58.14,58.17,2178392,0
+NTR.US,D,20240513,000000,58.23,58.42,56.85,56.96,1365662,0
+NTR.US,D,20240514,000000,57.4,57.96,57.245,57.5,901875,0
+NTR.US,D,20240515,000000,57.9,58.17,57.155,57.34,1522510,0
+NTR.US,D,20240516,000000,57.21,57.4,56.76,57.17,1855480,0
+NTR.US,D,20240517,000000,57.42,57.98,56.84,57.76,1151523,0
+NTR.US,D,20240520,000000,58,60.6723,58,59.97,2281714,0
+NTR.US,D,20240521,000000,59.29,59.99,59.1,59.58,1491026,0
+NTR.US,D,20240522,000000,59.09,60.84,58.7,60.33,1877467,0
+NTR.US,D,20240523,000000,60.5,60.87,58.92,59.21,1204155,0
+NTR.US,D,20240524,000000,59.41,59.64,58.76,58.86,902709,0
+NTR.US,D,20240528,000000,59.45,59.83,59.18,59.3,1135415,0
+NTR.US,D,20240529,000000,58.51,58.56,56.94,57.04,1475570,0
+NTR.US,D,20240530,000000,57.04,58.11,57.04,57.31,1386829,0
+NTR.US,D,20240531,000000,57.5,58.75,57.15,58.61,1427699,0
+NTR.US,D,20240603,000000,58.77,59.257,57.21,57.67,905929,0
+NTR.US,D,20240604,000000,57.23,57.41,56.78,57.21,1733260,0
+NTR.US,D,20240605,000000,57.43,57.55,55.5699,55.74,1481056,0
+NTR.US,D,20240606,000000,55.59,56.01,55.03,55.87,1568017,0
+NTR.US,D,20240607,000000,55.25,55.92,55.01,55.41,1290319,0
+NTR.US,D,20240610,000000,55.56,55.87,54.81,55.12,1415399,0
+NTR.US,D,20240611,000000,54.49,54.82,53.0194,53.2,2142365,0
+NTR.US,D,20240612,000000,54.09,54.47,51.77,52.42,2653318,0
+NTR.US,D,20240613,000000,52.5,52.5,51.06,51.28,2086095,0
+NTR.US,D,20240614,000000,50.92,51.25,50.4,51.22,1729975,0
+NTR.US,D,20240617,000000,51.15,51.15,50.14,50.74,1423905,0
+NTR.US,D,20240618,000000,50.78,51.52,50.45,51.01,1702316,0
+NTR.US,D,20240620,000000,51.06,52.1,50.8552,51.94,1731772,0
+NTR.US,D,20240621,000000,51.9,52.12,51.14,51.57,2744094,0
+NTR.US,D,20240624,000000,51.56,52.75,51.49,52.65,1714479,0
+NTR.US,D,20240625,000000,52.26,52.26,51.41,52.12,1723947,0
+NTR.US,D,20240626,000000,51.97,52.25,51.6875,52.15,1385700,0
+NTR.US,D,20240627,000000,51.95,52.37,51.61,51.97,1170940,0
+NTR.US,D,20240628,000000,51.8,52.05,50.68,50.91,2118419,0
+NTR.US,D,20240701,000000,51.14,51.2,50.15,50.17,1377882,0
+NTR.US,D,20240702,000000,50.49,50.79,49.57,49.98,2009297,0
+NTR.US,D,20240703,000000,50.38,51.36,50.32,50.9,1165672,0
+NTR.US,D,20240705,000000,51.4,51.4,49.88,49.93,2027745,0
+NTR.US,D,20240708,000000,50.02,50.1,48.64,49.08,2538019,0
+NTR.US,D,20240709,000000,49.11,49.37,48.51,48.56,2821739,0
+NTR.US,D,20240710,000000,48.68,48.72,47.86,48.29,2939950,0
+NTR.US,D,20240711,000000,48.78,49.77,48.69,49.67,2221256,0
+NTR.US,D,20240712,000000,49.91,50.44,49.54,49.68,2447545,0
+NTR.US,D,20240715,000000,49.63,50.03,48.95,50.01,1592453,0
+NTR.US,D,20240716,000000,49.7,51.16,49.4273,50.91,1513883,0
+NTR.US,D,20240717,000000,50.92,52.43,50.5,52.2,2649395,0
+NTR.US,D,20240718,000000,52.04,52.38,50.02,50.8,2218191,0
+NTR.US,D,20240719,000000,50.61,50.78,49.9,50.53,1400388,0
+NTR.US,D,20240722,000000,50.75,50.79,49.785,50.43,1476072,0
+NTR.US,D,20240723,000000,50.42,50.42,49.34,49.59,1752538,0
+NTR.US,D,20240724,000000,49.73,50.25,49.38,49.45,1708232,0
+NTR.US,D,20240725,000000,49.34,50.93,49.11,50.75,1747824,0
+NTR.US,D,20240726,000000,51.17,51.53,50.5791,51.22,1484768,0
+NTR.US,D,20240729,000000,51,51.15,49.72,50.36,1303875,0
+NTR.US,D,20240730,000000,50.4,50.92,50.13,50.75,1069700,0
+NTR.US,D,20240731,000000,51.22,51.8,50.75,51.2,1731741,0
+NTR.US,D,20240801,000000,51,51.41,49.41,49.89,1367678,0
+NTR.US,D,20240802,000000,48.9,49.06,47.51,47.92,2077544,0
+NTR.US,D,20240805,000000,46.4,47.55,45.9044,47.24,1693287,0
+NTR.US,D,20240806,000000,47.09,47.65,46.48,47.18,7409060,0
+NTR.US,D,20240807,000000,47.47,48.1,46.5701,47.08,4040830,0
+NTR.US,D,20240808,000000,46.65,46.73,44.9,46.03,4417632,0
+NTR.US,D,20240809,000000,46.06,46.33,45.34,45.94,2470954,0
+NTR.US,D,20240812,000000,46.05,46.76,45.76,46.17,1698586,0
+NTR.US,D,20240813,000000,46.36,46.98,45.93,46.5,2806985,0
+NTR.US,D,20240814,000000,46.48,46.67,45.55,45.89,1866984,0
+NTR.US,D,20240815,000000,46.33,46.99,46.2801,46.34,2624676,0
+NTR.US,D,20240816,000000,46.47,46.88,46.175,46.78,1491068,0
+NTR.US,D,20240819,000000,46.82,47.98,46.81,47.34,1215389,0
+NTR.US,D,20240820,000000,47.21,47.38,46.72,46.8,1327624,0
+NTR.US,D,20240821,000000,47.15,48.015,47.03,47.75,1682395,0
+NTR.US,D,20240822,000000,47.66,47.71,46.83,47.17,1615499,0
+NTR.US,D,20240823,000000,47.5,48.4,47.5,48.24,1234543,0
+NTR.US,D,20240826,000000,48.62,49.25,48.55,48.58,1344898,0
+NTR.US,D,20240827,000000,48.26,48.5786,48.05,48.44,1342062,0
+NTR.US,D,20240828,000000,48.09,48.37,47.65,47.79,1180328,0
+NTR.US,D,20240829,000000,48.2,48.545,47.54,48.26,1297891,0
+NTR.US,D,20240830,000000,48.26,48.52,47.84,48.42,1374918,0
+NTR.US,D,20240903,000000,47.84,47.95,45.98,46.44,2594410,0
+NTR.US,D,20240904,000000,46.58,47.43,46.55,46.97,1255653,0
+NTR.US,D,20240905,000000,47.39,47.55,46.4,46.51,1396348,0
+NTR.US,D,20240906,000000,46.34,46.9,46.04,46.33,2093498,0
+NTR.US,D,20240909,000000,46.35,46.75,46.08,46.09,1520080,0
+NTR.US,D,20240910,000000,45.53,45.93,44.645,45.25,3695654,0
+NTR.US,D,20240911,000000,45.57,45.71,44.96,45.66,2488377,0
+NTR.US,D,20240912,000000,45.66,46.45,45.54,46.17,1751956,0
+NTR.US,D,20240913,000000,46.42,46.8399,46.33,46.74,2178108,0
+NTR.US,D,20240916,000000,46.95,47.14,46.13,46.58,1746032,0
+NTR.US,D,20240917,000000,46.81,47.29,46.61,46.9,1170450,0
+NTR.US,D,20240918,000000,46.79,47.65,46.59,46.82,1803327,0
+NTR.US,D,20240919,000000,47.73,48.15,47.035,47.9,2989467,0
+NTR.US,D,20240920,000000,47.85,47.86,46.81,47.06,3290116,0
+NTR.US,D,20240923,000000,47.24,47.56,46.87,47.48,1717069,0
+NTR.US,D,20240924,000000,47.83,48.42,47.6,47.69,2274187,0
+NTR.US,D,20240925,000000,47.85,48,47.145,47.19,1953412,0
+NTR.US,D,20240926,000000,47.35,49.395,47.35,48.66,3111755,0
+NTR.US,D,20240927,000000,48.51,48.93,47.96,48.25,1998178,0
+NTR.US,D,20240930,000000,48.11,48.35,47.68,48.06,1904574,0
+NTR.US,D,20241001,000000,47.81,49.33,47.66,49.3,2218335,0
+NTR.US,D,20241002,000000,49.52,50.71,49.41,49.83,1990916,0
+NTR.US,D,20241003,000000,49.6,50.19,48.94,49.94,1548763,0
+NTR.US,D,20241004,000000,50.13,50.53,49.77,49.82,1258525,0
+NTR.US,D,20241007,000000,49.83,50.33,49.525,49.61,2023228,0
+NTR.US,D,20241008,000000,49.04,49.16,47.83,48.57,1929903,0
+NTR.US,D,20241009,000000,48.95,49.91,48.79,49.03,2207532,0
+NTR.US,D,20241010,000000,48.72,49.11,48.11,49.03,1963949,0
+NTR.US,D,20241011,000000,49.19,49.69,49.03,49.05,1897950,0
+NTR.US,D,20241014,000000,48.87,48.885,48.06,48.54,1243110,0
+NTR.US,D,20241015,000000,48.55,48.82,47.87,47.9,3358594,0
+NTR.US,D,20241016,000000,48,48.55,47.96,48,2348356,0
+NTR.US,D,20241017,000000,48,48.31,47.43,48.3,2296182,0
+NTR.US,D,20241018,000000,48.48,48.7,47.611,47.68,1660752,0
+NTR.US,D,20241021,000000,47.74,48.08,46.71,47.31,2129608,0
+NTR.US,D,20241022,000000,47.36,48.22,47.06,48.12,1750155,0
+NTR.US,D,20241023,000000,47.85,47.97,47.48,47.77,2066351,0
+NTR.US,D,20241024,000000,47.77,47.93,46.48,47.8,1996829,0
+NTR.US,D,20241025,000000,48,48.842,47.87,47.89,1935985,0
+NTR.US,D,20241028,000000,47.7,48.36,47.59,48.35,1847562,0
+NTR.US,D,20241029,000000,48.35,48.445,47.33,47.67,2167312,0
+NTR.US,D,20241030,000000,47.61,48.84,47.45,47.96,2109311,0
+NTR.US,D,20241031,000000,48,48.18,47.275,47.68,1801074,0
+NTR.US,D,20241101,000000,47.88,48.57,47.77,48.36,1610656,0
+NTR.US,D,20241104,000000,50.5,51.69,50.08,50.78,3604720,0
+NTR.US,D,20241105,000000,50.25,50.94,49.8,50.63,1768383,0
+NTR.US,D,20241106,000000,50.15,50.62,48.92,49.51,2090308,0
+NTR.US,D,20241107,000000,48.62,50.4,48.38,48.94,2200354,0
+NTR.US,D,20241108,000000,49,49,47.66,48.32,2325769,0
+NTR.US,D,20241111,000000,48.19,49.16,48.145,48.83,3369009,0
+NTR.US,D,20241112,000000,48.5,49.03,46.95,46.99,2520774,0
+NTR.US,D,20241113,000000,46.88,47.52,46.615,46.81,1800090,0
+NTR.US,D,20241114,000000,47.08,47.53,46.16,46.37,3938173,0
+NTR.US,D,20241115,000000,46.7,46.91,45.93,46.19,2484966,0
+NTR.US,D,20241118,000000,45.93,45.98,45.3,45.6,2229530,0
+NTR.US,D,20241119,000000,45.41,45.78,45.16,45.56,2483745,0
+NTR.US,D,20241120,000000,45.3,45.94,45.15,45.89,2043941,0
+NTR.US,D,20241121,000000,45.95,46.89,45.85,46.87,2075335,0
+NTR.US,D,20241122,000000,46.74,47.12,46.459,46.93,1403974,0
+NTR.US,D,20241125,000000,47.215,47.46,46.73,46.8,1595940,0
+NTR.US,D,20241126,000000,46.21,46.56,45.7,45.9,1991723,0
+NTR.US,D,20241127,000000,45.96,46.5,45.7,46.09,1276160,0
+NTR.US,D,20241129,000000,46.44,47.12,46.38,46.66,933850,0
+NTR.US,D,20241202,000000,46.48,47.79,46.48,47.77,1554950,0
+NTR.US,D,20241203,000000,48.41,48.9,48.16,48.78,2148843,0
+NTR.US,D,20241204,000000,48.99,49.55,47.935,48.05,1485134,0
+NTR.US,D,20241205,000000,48.2,48.655,47.83,48.08,2175209,0
+NTR.US,D,20241206,000000,48.07,48.54,47.735,47.93,1544052,0
+NTR.US,D,20241209,000000,48.48,49.7085,48.39,48.78,1693596,0
+NTR.US,D,20241210,000000,48.86,48.96,47.6001,48.55,1969015,0
+NTR.US,D,20241211,000000,48.56,48.93,47.85,47.88,1973969,0
+NTR.US,D,20241212,000000,48.05,48.34,47.59,47.93,2404583,0
+NTR.US,D,20241213,000000,47.81,48.335,47.58,48.18,1478614,0
+NTR.US,D,20241216,000000,47.85,47.95,46.83,46.89,2291475,0
+NTR.US,D,20241217,000000,46.745,47,46.11,46.38,1658392,0
+NTR.US,D,20241218,000000,46.15,46.4529,44.86,44.92,2042603,0
+NTR.US,D,20241219,000000,45.1,45.37,44,44.04,2096879,0
+NTR.US,D,20241220,000000,43.96,45.225,43.87,44.58,2958716,0
+NTR.US,D,20241223,000000,44.36,44.54,43.7475,44.47,1794289,0
+NTR.US,D,20241224,000000,44.405,44.68,43.96,44.5,847767,0
+NTR.US,D,20241226,000000,44.365,44.78,44.22,44.42,1333935,0
+NTR.US,D,20241227,000000,44.26,44.7305,44.1,44.31,1263976,0
+NTR.US,D,20241230,000000,44.18,44.555,43.9,44.18,1536852,0
+NTR.US,D,20241231,000000,43.79,44.76,43.695,44.75,3477161,0
+NTR.US,D,20250102,000000,45,45.725,45,45.28,2145137,0
+NTR.US,D,20250103,000000,45.47,47.32,45.28,46.83,3131113,0
+NTR.US,D,20250106,000000,47.5,48.8698,47.49,48.44,3021180,0
+NTR.US,D,20250107,000000,48.6,48.94,48.13,48.24,1612626,0
+NTR.US,D,20250108,000000,48.31,48.39,47.465,47.83,1986797,0
+NTR.US,D,20250110,000000,47.99,48.75,47.11,48.47,2286686,0
+NTR.US,D,20250113,000000,49.1,51.23,49.1,51.2,3856176,0
+NTR.US,D,20250114,000000,50.97,52.01,50.56,51.69,2332115,0
+NTR.US,D,20250115,000000,52.07,52.88,51.88,52.04,2280413,0
+NTR.US,D,20250116,000000,51.75,52.1299,51.29,51.5,1618445,0
+NTR.US,D,20250117,000000,51.735,51.89,51.41,51.62,1444381,0
+NTR.US,D,20250121,000000,51.49,51.72,51.08,51.29,2472305,0
+NTR.US,D,20250122,000000,52.15,53.86,52.14,52.59,3719592,0
+NTR.US,D,20250123,000000,52.585,53.92,52.26,53.84,2107620,0
+NTR.US,D,20250124,000000,53.83,53.83,52.5,52.77,1863371,0
+NTR.US,D,20250127,000000,52.795,53.3,52.455,52.54,2762473,0
+NTR.US,D,20250128,000000,52.54,52.725,51.83,52.45,1797679,0
+NTR.US,D,20250129,000000,52.28,53.33,52.165,53.09,1296693,0
+NTR.US,D,20250130,000000,53,53.41,52.05,52.32,1531253,0
+NTR.US,D,20250131,000000,52.13,52.32,51.41,51.63,1676185,0
+NTR.US,D,20250203,000000,49.8,51.41,48.86,50.96,3013313,0
+NTR.US,D,20250204,000000,51.63,53.1,51.55,52.86,2035815,0
+NTR.US,D,20250205,000000,52.78,52.98,51.75,51.75,1624289,0
+NTR.US,D,20250206,000000,51.93,52.08,50.08,50.5,4074147,0
+NTR.US,D,20250207,000000,50.775,50.78,50.04,50.28,1926491,0
+NTR.US,D,20250210,000000,50.81,52.02,50.72,51.98,2129578,0
+NTR.US,D,20250211,000000,51.7,52.18,51.54,51.75,1570749,0
+NTR.US,D,20250212,000000,51.19,51.59,49.38,49.93,3846154,0
+NTR.US,D,20250213,000000,50.165,50.94,49.95,50.7,1362166,0
+NTR.US,D,20250214,000000,50.84,51.15,50.51,50.9,1211630,0
+NTR.US,D,20250218,000000,50.97,51.77,50.91,51.66,2702735,0
+NTR.US,D,20250219,000000,51.365,52.48,51.27,52.45,2814738,0
+NTR.US,D,20250220,000000,53.62,55.1,52.51,53.15,6049238,0
+NTR.US,D,20250221,000000,53.435,54.04,52.49,52.59,2747831,0
+NTR.US,D,20250224,000000,52.59,52.59,51.63,52.2,2323256,0
+NTR.US,D,20250225,000000,52.455,54.1,52.375,53.56,3294984,0
+NTR.US,D,20250226,000000,53.67,53.71,52.76,53.19,2469347,0
+NTR.US,D,20250227,000000,53.2,53.34,52.51,52.53,1854025,0
+NTR.US,D,20250228,000000,52.42,52.6,51.62,52.36,2464701,0
+NTR.US,D,20250303,000000,52.97,53.4,49.245,49.6,3469581,0
+NTR.US,D,20250304,000000,48.98,49.315,48.192,48.49,3567138,0
+NTR.US,D,20250305,000000,49.19,50.1,48.99,49.87,2730814,0
+NTR.US,D,20250306,000000,49.87,51.91,49.77,51.14,3270195,0
+NTR.US,D,20250307,000000,51.125,51.9362,50.8,51.08,2899948,0
+NTR.US,D,20250310,000000,50.845,51.28,49.9,50.54,2021370,0
+NTR.US,D,20250311,000000,50.5,51.34,50.42,51.18,3411769,0
+NTR.US,D,20250312,000000,51.02,51.15,50.5,50.76,1452754,0
+NTR.US,D,20250313,000000,50.27,51.28,49.37,50.07,1699230,0
+NTR.US,D,20250314,000000,50.37,50.92,49.97,50.79,1671011,0
+NTR.US,D,20250317,000000,50.93,52.48,50.75,52.15,1638225,0
+NTR.US,D,20250318,000000,52.25,52.5,51.48,52.07,1714292,0
+NTR.US,D,20250319,000000,52.07,52.73,51.96,52.35,1213632,0
+NTR.US,D,20250320,000000,51.84,52.59,51.45,52.45,1284978,0
+NTR.US,D,20250321,000000,52.035,52.525,51.61,52.48,2457872,0
+NTR.US,D,20250324,000000,52.5,53.14,52.48,52.53,1445110,0
+NTR.US,D,20250325,000000,52.65,53.29,49.63,50.14,3702571,0
+NTR.US,D,20250326,000000,50.27,51.2,50.04,50.51,2054388,0
+NTR.US,D,20250327,000000,50.385,51.08,50.24,50.9,1482535,0
+NTR.US,D,20250328,000000,50.83,50.91,49.87,50.1,1505034,0
+NTR.US,D,20250331,000000,49,50,48.94,49.67,2073409,0
+NTR.US,D,20250401,000000,49.86,50.065,49.05,49.56,1667494,0
+NTR.US,D,20250402,000000,49.265,49.98,49,49.95,1538041,0
+NTR.US,D,20250403,000000,49.15,50.96,48.99,50.71,3410218,0
+NTR.US,D,20250404,000000,49.44,49.95,46.64,47.4,5469182,0
+NTR.US,D,20250407,000000,46.1,48.74,45.78,47.53,3902190,0
+NTR.US,D,20250408,000000,48.06,48.42,46.3,46.88,4431437,0
+NTR.US,D,20250409,000000,46.68,49.675,46.5,48.41,3862616,0
+NTR.US,D,20250410,000000,48.14,48.75,46.98,48.32,3145450,0
+NTR.US,D,20250411,000000,48.99,51.3,48.63,51.16,2559900,0
+NTR.US,D,20250414,000000,51.45,52.6,50.68,52.12,1984570,0
+NTR.US,D,20250415,000000,52.195,52.75,52.1,52.22,1786718,0
+NTR.US,D,20250416,000000,52.53,53.55,52.35,53.27,2587215,0
+NTR.US,D,20250417,000000,53.13,53.58,52.46,52.5,2808632,0
+NTR.US,D,20250421,000000,52.615,53.3,51.98,52.56,1647664,0
+NTR.US,D,20250422,000000,52.53,53.56,52.39,53.47,1260702,0
+NTR.US,D,20250423,000000,53.38,53.58,52.34,53.08,2302807,0
+NTR.US,D,20250424,000000,53.35,54.05,53.15,53.68,2817122,0
+NTR.US,D,20250425,000000,53.53,54.07,53.36,54.05,1708999,0
+NTR.US,D,20250428,000000,54.25,56.26,54.02,55.57,2943908,0
+NTR.US,D,20250429,000000,55.74,57.1,55.6,56.81,3117392,0
+NTR.US,D,20250430,000000,56.45,57.27,55.32,57.05,3357657,0
+NTR.US,D,20250501,000000,56.91,57.35,56.62,56.74,2184437,0
+NTR.US,D,20250502,000000,57.25,57.33,56.5,56.83,2166127,0
+NTR.US,D,20250505,000000,56.83,56.88,56.06,56.2,1588767,0
+NTR.US,D,20250506,000000,56.275,56.742,55.8401,56.47,1594548,0
+NTR.US,D,20250507,000000,56.385,57.12,55.87,56.62,2657847,0
+NTR.US,D,20250508,000000,56.79,56.79,53.7,54.75,4791700,0
+NTR.US,D,20250509,000000,55.1,55.645,54.13,55.63,1998851,0
+NTR.US,D,20250512,000000,55.87,56.22,54.66,56.2,2146433,0
+NTR.US,D,20250513,000000,56.25,58.29,56.2,58.06,2309068,0
+NTR.US,D,20250514,000000,57.57,57.715,56.45,56.98,1677884,0
+NTR.US,D,20250515,000000,56.73,58.075,56.73,57.46,2079921,0
+NTR.US,D,20250516,000000,57.53,57.94,56.93,57.9,1753025,0
+NTR.US,D,20250519,000000,57.37,58.07,57.13,57.98,1176560,0
+NTR.US,D,20250520,000000,58,58.91,57.77,58.68,1969016,0
+NTR.US,D,20250521,000000,58.715,59.75,58.715,59.68,3138119,0
+NTR.US,D,20250522,000000,59.53,59.62,58.67,58.89,1473433,0
+NTR.US,D,20250523,000000,58.81,59.7,58.62,59.67,1544708,0
+NTR.US,D,20250527,000000,59.21,60.5,59,59.8,1942677,0
+NTR.US,D,20250528,000000,59.72,60.12,59.425,59.56,1361106,0
+NTR.US,D,20250529,000000,59.75,59.96,58.74,58.78,1774278,0
+NTR.US,D,20250530,000000,58.67,59.13,58.21,59.03,2553557,0
+NTR.US,D,20250602,000000,59.2,60.37,59.14,60.22,2675173,0
+NTR.US,D,20250603,000000,60.06,60.09,59.555,59.75,1682210,0
+NTR.US,D,20250604,000000,60.14,60.84,59.84,60.3,2156230,0
+NTR.US,D,20250605,000000,60.575,60.73,60.21,60.29,1449937,0
+NTR.US,D,20250606,000000,59.82,60.255,59.18,59.75,1376035,0
+NTR.US,D,20250609,000000,60.25,60.9225,60.02,60.46,1488913,0
+NTR.US,D,20250610,000000,60.55,60.85,59.75,59.84,1823823,0
+NTR.US,D,20250611,000000,59.94,60.32,58.93,60.23,2059982,0
+NTR.US,D,20250612,000000,60.1,60.49,59.51,60.44,1784193,0
+NTR.US,D,20250613,000000,60.85,62.915,60.53,62.89,4158143,0
+NTR.US,D,20250616,000000,62.96,65.08,62.435,62.84,2733853,0
+NTR.US,D,20250617,000000,62.6,62.95,61.71,61.97,2724391,0
+NTR.US,D,20250618,000000,62.15,62.58,61.85,62.34,2087036,0
+NTR.US,D,20250620,000000,62.14,62.18,60.67,60.94,2617255,0
+NTR.US,D,20250623,000000,61,61.24,60.3,60.33,2280577,0
+NTR.US,D,20250624,000000,60.25,60.25,59.4,59.42,1939848,0
+NTR.US,D,20250625,000000,59.42,59.63,58.63,58.64,1970217,0
+NTR.US,D,20250626,000000,58.87,59.075,57.94,58.05,2258686,0
+NTR.US,D,20250627,000000,58,58.32,57.23,58.12,4120774,0
+NTR.US,D,20250630,000000,57.56,58.78,57.28,58.24,2855651,0
+NTR.US,D,20250701,000000,58.13,59.12,58.07,58.52,1114232,0
+NTR.US,D,20250702,000000,59,60,58.57,59.99,1781307,0
+NTR.US,D,20250703,000000,59.79,60.21,59.51,60.14,1143524,0
+NTR.US,D,20250707,000000,60.26,60.805,59.85,60.75,1438784,0
+NTR.US,D,20250708,000000,60.75,62.04,60.67,61.37,2221567,0
+NTR.US,D,20250709,000000,61.505,62.775,61.25,62.11,1752035,0
+NTR.US,D,20250710,000000,62.08,62.15,60.74,60.8,1847963,0
+NTR.US,D,20250711,000000,60.27,61.025,58.99,60.99,2660635,0
+NTR.US,D,20250714,000000,60.89,61.655,60.7,60.92,1697485,0
+NTR.US,D,20250715,000000,61.08,61.2297,59.57,59.88,1486589,0
+NTR.US,D,20250716,000000,59.6,59.825,58.45,58.46,2610979,0
+NTR.US,D,20250717,000000,58.145,58.5525,57.77,58.32,1731496,0
+NTR.US,D,20250718,000000,59.045,60.94,58.86,60.01,2566904,0
+NTR.US,D,20250721,000000,60.01,60.03,59.04,59.24,1191682,0
+NTR.US,D,20250722,000000,59.47,60.245,59.42,60.03,1202098,0
+NTR.US,D,20250723,000000,60.25,61.98,60.15,60.68,1935637,0
+NTR.US,D,20250724,000000,60.39,60.82,60.09,60.29,1412483,0
+NTR.US,D,20250725,000000,60.23,60.25,59.64,60.09,986946,0
+NTR.US,D,20250728,000000,59.755,59.815,59.14,59.61,998572,0
+NTR.US,D,20250729,000000,59.425,60.47,59.425,60.43,1690234,0
+NTR.US,D,20250730,000000,59.905,60.005,59.02,59.35,1881429,0
+NTR.US,D,20250731,000000,59.01,59.4,58.865,59.32,1857982,0
+NTR.US,D,20250801,000000,59.06,59.25,58.15,58.56,1521922,0
+NTR.US,D,20250804,000000,58.55,59.21,58.51,59.06,920187,0
+NTR.US,D,20250805,000000,59.11,59.55,58.43,59.13,1447169,0
+NTR.US,D,20250806,000000,58.6,59.5,57.95,57.95,3037148,0
+NTR.US,D,20250807,000000,57.9,58.14,55.1,55.71,6070189,0
+NTR.US,D,20250808,000000,55.99,56.035,54.67,55.69,3801098,0
+NTR.US,D,20250811,000000,56.3,57.23,55.64,56.31,2285607,0
+NTR.US,D,20250812,000000,56.3965,56.47,55.295,56.05,2678230,0
+NTR.US,D,20250813,000000,56.37,57.22,56.27,56.88,1711844,0
+NTR.US,D,20250814,000000,56.3,56.95,56.26,56.91,1715113,0
+NTR.US,D,20250815,000000,57.01,57.38,56.66,57.13,1677710,0
+NTR.US,D,20250818,000000,56.99,57.18,56.31,56.7,1421523,0
+NTR.US,D,20250819,000000,56.7,57.355,56.61,56.79,1180823,0
+NTR.US,D,20250820,000000,57.15,57.57,56.67,57.04,1428452,0
+NTR.US,D,20250821,000000,56.84,57.61,56.77,57.61,1985414,0
+NTR.US,D,20250822,000000,57.56,58.13,57.48,57.9,1314005,0
+NTR.US,D,20250825,000000,57.8,59.56,57.5,58.27,2455521,0
+NTR.US,D,20250826,000000,58.28,58.69,57.92,58.55,1605590,0
+NTR.US,D,20250827,000000,58.36,58.75,58.02,58.17,2463343,0
+NTR.US,D,20250828,000000,58.39,58.9,57.88,58.82,3321882,0
+NTR.US,D,20250829,000000,58.73,58.87,57.61,57.62,2417228,0
+NTR.US,D,20250902,000000,57.55,57.74,57.06,57.6,2673787,0
+NTR.US,D,20250903,000000,57.21,57.54,56.72,56.78,2371166,0
+NTR.US,D,20250904,000000,56.45,57.06,55.81,56.98,2711129,0
+NTR.US,D,20250905,000000,57,57.69,56.22,56.43,2574818,0
+NTR.US,D,20250908,000000,56.695,57.5,56.61,57.32,2980986,0
+NTR.US,D,20250909,000000,57.51,57.75,56.45,56.45,2844828,0
+NTR.US,D,20250910,000000,56.67,57.53,56.51,57.41,2462908,0
+NTR.US,D,20250911,000000,57.395,57.655,56.82,57.12,2922391,0
+NTR.US,D,20250912,000000,56.99,57.42,56.8,56.95,2447670,0
+NTR.US,D,20250915,000000,57.145,57.285,56.65,57.1,4564311,0
+NTR.US,D,20250916,000000,57.19,57.2,56.47,56.71,3150296,0
+NTR.US,D,20250917,000000,56.65,57.13,56.34,56.48,2809154,0
+NTR.US,D,20250918,000000,56.425,56.5,55.67,56.23,2042488,0
+NTR.US,D,20250919,000000,56.365,56.79,55.885,56.61,2312986,0
+NTR.US,D,20250922,000000,56.5,57.1,56.04,57,2227563,0
+NTR.US,D,20250923,000000,57.25,57.29,56.32,56.37,3644581,0
+NTR.US,D,20250924,000000,56.625,59.73,56.35,59.03,6139442,0
+NTR.US,D,20250925,000000,59.03,60.59,56.84,58.15,8083789,0
+NTR.US,D,20250926,000000,58.22,59.15,57.59,58.82,3915609,0
+NTR.US,D,20250929,000000,58.49,58.88,57.54,57.75,1880585,0
+NTR.US,D,20250930,000000,57.805,58.84,57.44,58.71,2178532,0
+NTR.US,D,20251001,000000,58.69,58.92,56.61,56.63,3927523,0
+NTR.US,D,20251002,000000,56.825,59.77,56.67,59.75,3017911,0
+NTR.US,D,20251003,000000,59.7,60.295,59.23,59.35,2092480,0
+NTR.US,D,20251006,000000,59.41,60.465,59.06,60.37,3056116,0
+NTR.US,D,20251007,000000,60.55,61.38,60.5,60.64,1668525,0
+NTR.US,D,20251008,000000,60.595,60.9,59.91,60.44,1914340,0
+NTR.US,D,20251009,000000,60.84,61.722,60.495,61.11,3265081,0
+NTR.US,D,20251010,000000,60.39,60.7,59.11,59.84,3993918,0
+NTR.US,D,20251013,000000,59.945,60.79,59.93,60.04,1739186,0
+NTR.US,D,20251014,000000,58.86,59.92,57.85,58.02,3059249,0
+NTR.US,D,20251015,000000,58.275,58.83,57.835,58.13,2172607,0
+NTR.US,D,20251016,000000,58.05,58.145,55.99,56.42,3065847,0
+NTR.US,D,20251017,000000,56.62,57.64,56,57.42,2089964,0
+NTR.US,D,20251020,000000,57.42,58.14,57.21,57.57,1869891,0
+NTR.US,D,20251021,000000,57.63,57.73,55.98,56.01,2944918,0
+NTR.US,D,20251022,000000,56,57.025,55.65,56.83,2776409,0
+NTR.US,D,20251023,000000,57.16,58.08,57.12,57.83,1430617,0
+NTR.US,D,20251024,000000,58.01,58.3,57.77,58.16,1139387,0
+NTR.US,D,20251027,000000,58.275,58.75,57.46,57.51,1548397,0
+NTR.US,D,20251028,000000,57.5,57.65,56.85,57.01,1051594,0
+NTR.US,D,20251029,000000,57.125,57.1799,56.005,56.44,1026070,0
+NTR.US,D,20251030,000000,56,56.25,54.3,54.32,2115311,0
+NTR.US,D,20251031,000000,54.28,55.145,54.12,54.45,2167158,0
+NTR.US,D,20251103,000000,54.38,55.06,53.97,54.53,1953277,0
+NTR.US,D,20251104,000000,54,54.08,53.03,53.64,2456774,0
+NTR.US,D,20251105,000000,53.87,54.75,53.65,54,2474111,0
+NTR.US,D,20251106,000000,54.6,56.26,54.29,55.59,3829325,0
+NTR.US,D,20251107,000000,55.98,57.15,55.3,56.88,1878229,0
+NTR.US,D,20251110,000000,57.06,59.22,56.885,58.94,3138191,0
+NTR.US,D,20251111,000000,59.14,59.725,58.7,59.33,1777690,0
+NTR.US,D,20251112,000000,59.255,60.485,59.05,60.13,1570160,0
+NTR.US,D,20251113,000000,60.11,60.8592,58.53,58.87,2138936,0
+NTR.US,D,20251114,000000,58.86,59.68,58.62,59.37,1943150,0
+NTR.US,D,20251117,000000,59.64,59.64,56.96,56.99,2391679,0
+NTR.US,D,20251118,000000,56.9,57.555,56.625,57.32,1709774,0
+NTR.US,D,20251119,000000,57,57.04,55.62,55.94,1935581,0
+NTR.US,D,20251120,000000,56.05,56.33,54.52,55.06,3008881,0
+NTR.US,D,20251121,000000,55.295,56.255,55.21,56.19,2205483,0
+NTR.US,D,20251124,000000,56.36,56.36,55.48,56.23,3063354,0
+NTR.US,D,20251125,000000,56.36,56.97,55.98,56.83,2537639,0
+NTR.US,D,20251126,000000,56.83,57.41,56.475,57.4,1790356,0
+NTR.US,D,20251128,000000,57.52,58.21,57.34,58.17,858979,0
+NTR.US,D,20251201,000000,58.43,60.35,58.33,60.17,8926952,0
+NTR.US,D,20251202,000000,60.205,60.205,58.65,59.29,2517333,0
+NTR.US,D,20251203,000000,59.41,60.1,59.41,60.07,1798175,0
+NTR.US,D,20251204,000000,59.97,60.4999,59.73,60.05,1538517,0
+NTR.US,D,20251205,000000,60.25,61.415,60.02,60.34,2638661,0
+NTR.US,D,20251208,000000,60.205,60.28,58.85,59.12,4027835,0
+NTR.US,D,20251209,000000,59.16,59.25,58.32,58.66,2486160,0
+NTR.US,D,20251210,000000,58.51,59.21,58.04,59,1594003,0
+NTR.US,D,20251211,000000,59.125,62.09,59.1,61,2887449,0
+NTR.US,D,20251212,000000,61.475,62.9,61.44,62.84,2276183,0
+NTR.US,D,20251215,000000,62.3,62.34,59.35,61.85,4995230,0
+NTR.US,D,20251216,000000,61.94,62.56,61.6,61.85,3220204,0
+NTR.US,D,20251217,000000,61.86,63.38,61.745,63.3,2854872,0
+NTR.US,D,20251218,000000,63.69,63.775,61.42,61.63,2739018,0
+NTR.US,D,20251219,000000,62.03,62.89,61.73,62.28,2458731,0
+NTR.US,D,20251222,000000,62.5,62.89,62.27,62.67,2601189,0
+NTR.US,D,20251223,000000,62.62,63.7899,62.62,63.61,2237067,0
+NTR.US,D,20251224,000000,63.65,63.94,63.31,63.54,1192643,0
+NTR.US,D,20251226,000000,63.6251,63.77,62.3,62.77,1557791,0
+NTR.US,D,20251229,000000,62.96,63.35,62.63,62.69,1533173,0
+NTR.US,D,20251230,000000,62.97,63.2899,62.47,62.48,2345112,0
+NTR.US,D,20251231,000000,61.86,62.05,61.52,61.72,1400985,0
+NTR.US,D,20260102,000000,61.72,63.24,61.67,63.16,1759262,0
+NTR.US,D,20260105,000000,63,63.1899,61.54,62.11,2226079,0
+NTR.US,D,20260106,000000,61.85,62.04,60.55,60.6,3544916,0
+NTR.US,D,20260107,000000,60.81,61.04,58.76,58.99,2878737,0
+NTR.US,D,20260108,000000,58.75,60.7,58.74,59.8,3096804,0
+NTR.US,D,20260109,000000,60.18,61.15,59.69,59.82,2647374,0
+NTR.US,D,20260112,000000,59.88,60.9,59.07,59.34,2727936,0
+NTR.US,D,20260113,000000,59.83,61.5,59.3,61.33,2677203,0
+NTR.US,D,20260114,000000,63.63,66.25,63.51,66.2,6672760,0
+NTR.US,D,20260115,000000,66.31,67.945,65.81,67.83,3929144,0
+NTR.US,D,20260116,000000,66.37,66.835,65.8004,66.38,2848220,0
+NTR.US,D,20260120,000000,66.45,67.77,66.45,67.22,3211304,0
+NTR.US,D,20260121,000000,67.56,69.21,67.39,68.68,4597091,0
+NTR.US,D,20260122,000000,68.68,69.71,68.055,68.1,1752829,0
+NTR.US,D,20260123,000000,68.85,70.92,68.75,70.88,2604220,0
+NTR.US,D,20260126,000000,71.43,71.81,69.86,70.23,2330776,0
+NTR.US,D,20260127,000000,70.65,72.06,70.255,70.32,2090273,0
+NTR.US,D,20260128,000000,71.2,72.36,70.86,71.6,3130729,0
+NTR.US,D,20260129,000000,72.32,73.065,70.53,71.13,2289295,0
+NTR.US,D,20260130,000000,70.12,70.395,68.15,68.89,3184146,0
+NTR.US,D,20260202,000000,68.31,69.925,68.18,68.69,2564411,0
+NTR.US,D,20260203,000000,68.99,70.61,68.8362,70.41,4182212,0
+NTR.US,D,20260204,000000,70.77,71.5,69.46,71.5,4491503,0
+NTR.US,D,20260205,000000,70.6,70.78,67.785,67.98,3288727,0
+NTR.US,D,20260206,000000,68.5,68.8,67.96,68.61,3422083,0
+NTR.US,D,20260209,000000,69,70.3103,68.96,70.08,3040474,0
+NTR.US,D,20260210,000000,70.46,71.36,69.89,71.14,1943401,0
+NTR.US,D,20260211,000000,71.65,73.075,70.98,73.07,2708381,0
+NTR.US,D,20260212,000000,73.26,73.55,69.98,70.43,3058084,0
+NTR.US,D,20260213,000000,70.295,71.07,69.73,70.81,1906016,0
+NTR.US,D,20260217,000000,70.27,70.32,69.03,69.86,2265779,0
+NTR.US,D,20260218,000000,70.085,71,69.83,70.28,2561643,0
diff --git a/daily/us/nyse stocks/2/nvgs.us.txt b/daily/us/nyse stocks/2/nvgs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a42d8585cb645fc04c1cade6738a419eb453f053
--- /dev/null
+++ b/daily/us/nyse stocks/2/nvgs.us.txt	
@@ -0,0 +1,3243 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NVGS.US,D,20071130,000000,13,13,13,13,3000,0
+NVGS.US,D,20071207,000000,12.5,12.5,12.5,12.5,3000,0
+NVGS.US,D,20071211,000000,12.5,12.5,12.5,12.5,3000,0
+NVGS.US,D,20071214,000000,12.667,12.667,12.667,12.667,30000,0
+NVGS.US,D,20080129,000000,12.667,12.667,12.542,12.667,150000,0
+NVGS.US,D,20080131,000000,12.542,12.667,12.542,12.542,150000,0
+NVGS.US,D,20080205,000000,12.708,12.708,12.542,12.708,283200,0
+NVGS.US,D,20080214,000000,12.542,12.667,12.542,12.542,18000,0
+NVGS.US,D,20080220,000000,12.75,12.75,12.583,12.75,4200,0
+NVGS.US,D,20080310,000000,12.683,12.683,12.667,12.683,180000,0
+NVGS.US,D,20080326,000000,12.042,12.042,11.979,12.042,300000,0
+NVGS.US,D,20080423,000000,12.458,12.458,12.375,12.458,150000,0
+NVGS.US,D,20080513,000000,12.583,12.583,12.5,12.583,180000,0
+NVGS.US,D,20080515,000000,12.5,12.583,12.5,12.5,33870,0
+NVGS.US,D,20080528,000000,12.5,12.542,12.5,12.5,225000,0
+NVGS.US,D,20080529,000000,12.533,12.533,12.533,12.533,63000,0
+NVGS.US,D,20080613,000000,12.5,12.5,12.417,12.5,150000,0
+NVGS.US,D,20080617,000000,12.55,12.55,12.55,12.55,75000,0
+NVGS.US,D,20080618,000000,12.583,12.583,12.583,12.583,15000,0
+NVGS.US,D,20080624,000000,12.5,12.683,12.5,12.5,600000,0
+NVGS.US,D,20080701,000000,12.542,12.542,12.542,12.542,64113,0
+NVGS.US,D,20080709,000000,12.5,12.5,12.5,12.5,75000,0
+NVGS.US,D,20080915,000000,12.417,12.417,12.417,12.417,158400,0
+NVGS.US,D,20090305,000000,4.0833,4.0833,4,4,743028,0
+NVGS.US,D,20090310,000000,4,4.0667,4,4,12378,0
+NVGS.US,D,20090316,000000,5.4583,5.5417,5.4583,5.5417,600000,0
+NVGS.US,D,20090318,000000,6.5833,6.6667,6.5833,6.6667,23028,0
+NVGS.US,D,20100108,000000,6,6.0167,6,6.0167,180000,0
+NVGS.US,D,20100111,000000,4.95,5.05,4.95,5.05,793242,0
+NVGS.US,D,20100112,000000,5.3333,5.3333,5.3333,5.3333,3000,0
+NVGS.US,D,20100127,000000,4.95,5.05,4.95,5.05,150000,0
+NVGS.US,D,20100129,000000,4.8367,4.8367,4.8367,4.8367,78000,0
+NVGS.US,D,20100205,000000,4.86,4.86,4.86,4.86,39000,0
+NVGS.US,D,20100218,000000,4.1667,4.25,4.1667,4.25,90000,0
+NVGS.US,D,20100222,000000,4.17,4.9167,4.17,4.9167,180024,0
+NVGS.US,D,20100319,000000,5.5,5.6667,5.5,5.6667,37554,0
+NVGS.US,D,20100325,000000,4.8333,5,4.8333,5,81000,0
+NVGS.US,D,20100414,000000,4.75,4.8333,4.75,4.8333,75000,0
+NVGS.US,D,20100504,000000,5.9167,6,5.9167,6,60000,0
+NVGS.US,D,20101020,000000,5.125,5.2083,5.125,5.2083,150000,0
+NVGS.US,D,20101022,000000,4.8667,4.95,4.8667,4.95,726000,0
+NVGS.US,D,20101025,000000,4.6667,4.75,4.6667,4.75,1645200,0
+NVGS.US,D,20101026,000000,5.0833,5.1667,5.0833,5.0833,225000,0
+NVGS.US,D,20101105,000000,5.0833,5.1667,5.0833,5.1667,15570,0
+NVGS.US,D,20101129,000000,5,5.0833,4.9933,4.9933,225000,0
+NVGS.US,D,20101202,000000,5,5.0833,5,5.0833,150000,0
+NVGS.US,D,20101207,000000,5,5.0833,5,5.0833,64878,0
+NVGS.US,D,20101228,000000,5.3333,5.3333,5.25,5.25,12000,0
+NVGS.US,D,20101229,000000,5.6667,5.6667,5.6667,5.6667,15000,0
+NVGS.US,D,20101230,000000,5.25,5.3333,5.25,5.3333,30000,0
+NVGS.US,D,20110105,000000,5.3333,5.4167,5.3333,5.4167,300000,0
+NVGS.US,D,20110210,000000,5.5833,5.6667,5.5417,5.6667,231600,0
+NVGS.US,D,20110216,000000,5.8333,5.9167,5.8333,5.9167,240000,0
+NVGS.US,D,20110224,000000,6,6.0833,6,6.0833,150000,0
+NVGS.US,D,20110225,000000,6.25,6.3333,6.25,6.3333,153000,0
+NVGS.US,D,20110329,000000,7.5,7.6667,7.5,7.6667,35850,0
+NVGS.US,D,20110330,000000,7.5833,7.6667,7.5833,7.6667,90150,0
+NVGS.US,D,20110405,000000,8.3333,8.3333,8.3333,8.3333,45000,0
+NVGS.US,D,20110407,000000,8.375,8.8333,8.3333,8.625,1343196,0
+NVGS.US,D,20110408,000000,8.6667,8.75,8.6667,8.75,1200000,0
+NVGS.US,D,20110413,000000,8.75,8.75,8.75,8.75,1200,0
+NVGS.US,D,20110419,000000,9.1667,9.25,9.1667,9.25,150000,0
+NVGS.US,D,20110426,000000,9.667,9.75,9.667,9.75,90000,0
+NVGS.US,D,20110429,000000,10,10.083,10,10.083,60000,0
+NVGS.US,D,20110722,000000,10,10.017,10,10.017,690,0
+NVGS.US,D,20110810,000000,9.583,9.6,9.583,9.6,3522,0
+NVGS.US,D,20110831,000000,9.3333,9.4167,9.3333,9.4167,126138,0
+NVGS.US,D,20111123,000000,8.9167,9,8.9167,9,915000,0
+NVGS.US,D,20111130,000000,8.9167,9,8.9167,9,165000,0
+NVGS.US,D,20111202,000000,9.1667,9.25,9.1667,9.25,60000,0
+NVGS.US,D,20111213,000000,9.0833,9.1667,9.0833,9.1667,863070,0
+NVGS.US,D,20111214,000000,9.1667,9.25,9.1667,9.25,636567,0
+NVGS.US,D,20111220,000000,9.3333,9.4167,9.3333,9.4167,300000,0
+NVGS.US,D,20120112,000000,9.4583,9.542,9.4583,9.542,600000,0
+NVGS.US,D,20120124,000000,9.3667,9.3667,9.3667,9.3667,11010,0
+NVGS.US,D,20120125,000000,9.3833,9.3833,9.3,9.3833,252210,0
+NVGS.US,D,20120126,000000,9.5,9.5,9.5,9.5,741,0
+NVGS.US,D,20120127,000000,9.5,9.5,9.4167,9.5,19959,0
+NVGS.US,D,20120130,000000,9.375,9.4583,9.375,9.4583,72000,0
+NVGS.US,D,20120308,000000,9.3333,9.35,9.3333,9.35,17844,0
+NVGS.US,D,20120315,000000,9.3333,9.3333,9.3333,9.3333,654,0
+NVGS.US,D,20120316,000000,8.95,9.3667,8.95,9.3667,2985,0
+NVGS.US,D,20120328,000000,9.5,9.725,9.5,9.667,82374,0
+NVGS.US,D,20120402,000000,9.833,9.833,9.833,9.833,597,0
+NVGS.US,D,20120410,000000,9.667,9.667,9.667,9.667,8340,0
+NVGS.US,D,20120411,000000,9.75,9.75,9.75,9.75,8937,0
+NVGS.US,D,20120412,000000,9.667,9.75,9.667,9.75,7782,0
+NVGS.US,D,20120424,000000,9.5,9.5,9.5,9.5,2922,0
+NVGS.US,D,20120427,000000,9.667,9.707,9.667,9.707,60000,0
+NVGS.US,D,20120503,000000,10,10.083,10,10,225000,0
+NVGS.US,D,20120531,000000,9.917,10,9.917,10,10578,0
+NVGS.US,D,20120719,000000,9.667,9.667,9.667,9.667,660,0
+NVGS.US,D,20120723,000000,9.583,9.667,9.583,9.667,7266,0
+NVGS.US,D,20120727,000000,10,10.083,9.667,9.667,30210,0
+NVGS.US,D,20120730,000000,10,10,10,10,3000,0
+NVGS.US,D,20120731,000000,9.3333,9.3333,9.3333,9.3333,600,0
+NVGS.US,D,20120806,000000,9.583,9.583,9.583,9.583,3618,0
+NVGS.US,D,20120807,000000,9.667,9.667,9.667,9.667,3645,0
+NVGS.US,D,20120823,000000,10,10,9.967,9.967,4599,0
+NVGS.US,D,20120824,000000,8.5,8.5,8.5,8.5,1500,0
+NVGS.US,D,20120827,000000,9.833,9.833,9.625,9.625,27672,0
+NVGS.US,D,20120828,000000,9.625,9.667,9.625,9.667,54000,0
+NVGS.US,D,20120905,000000,9.3333,9.3333,9.3333,9.3333,600,0
+NVGS.US,D,20120910,000000,9.0067,9.0067,9.0067,9.0067,2970,0
+NVGS.US,D,20120911,000000,9.667,9.833,9.667,9.833,29427,0
+NVGS.US,D,20120925,000000,9.3,9.3,9.3,9.3,780,0
+NVGS.US,D,20121002,000000,10,10,10,10,3000,0
+NVGS.US,D,20121011,000000,9.667,9.75,9.667,9.75,396000,0
+NVGS.US,D,20121031,000000,9.583,9.583,9.583,9.583,507,0
+NVGS.US,D,20121106,000000,9.917,10,9.917,10,3000,0
+NVGS.US,D,20121112,000000,10.333,10.417,10.333,10.417,4986,0
+NVGS.US,D,20121119,000000,10.667,10.75,10.667,10.75,1200,0
+NVGS.US,D,20121128,000000,11.042,11.125,11.042,11.125,300000,0
+NVGS.US,D,20121129,000000,11.333,11.333,11.127,11.217,4500,0
+NVGS.US,D,20121203,000000,11.208,11.292,11.208,11.292,90000,0
+NVGS.US,D,20121207,000000,11.833,11.833,11.833,11.833,489,0
+NVGS.US,D,20121210,000000,11.267,11.333,11.267,11.333,1440000,0
+NVGS.US,D,20121211,000000,11.25,11.333,11.25,11.333,120000,0
+NVGS.US,D,20121220,000000,11.5,11.567,11.5,11.567,600000,0
+NVGS.US,D,20121228,000000,11.667,12,11.333,11.667,42144,0
+NVGS.US,D,20130103,000000,11.667,11.667,11.667,11.667,4044,0
+NVGS.US,D,20130109,000000,11.833,11.833,11.833,11.833,1500,0
+NVGS.US,D,20130110,000000,11.833,11.833,11.667,11.833,658500,0
+NVGS.US,D,20130111,000000,12,12.067,12,12.067,600000,0
+NVGS.US,D,20130114,000000,12,12,12,12,61356,0
+NVGS.US,D,20130115,000000,12.267,12.333,12.267,12.317,990000,0
+NVGS.US,D,20130118,000000,12.75,12.933,12.75,12.933,36000,0
+NVGS.US,D,20130122,000000,12.833,13.017,12.83,13.017,330000,0
+NVGS.US,D,20130128,000000,13,13.067,13,13.067,300000,0
+NVGS.US,D,20130214,000000,13,13.083,13,13.083,90000,0
+NVGS.US,D,20130219,000000,13.333,13.333,13.142,13.208,543000,0
+NVGS.US,D,20130304,000000,13.25,13.417,13.25,13.417,252750,0
+NVGS.US,D,20130305,000000,13.25,13.733,13.25,13.733,390000,0
+NVGS.US,D,20130306,000000,14,14.067,14,14.067,301500,0
+NVGS.US,D,20130308,000000,14,14.083,14,14.083,48000,0
+NVGS.US,D,20130321,000000,14,14.083,14,14.083,552336,0
+NVGS.US,D,20130322,000000,14.167,14.167,14.167,14.167,2040,0
+NVGS.US,D,20130327,000000,14.117,14.117,14.117,14.117,900,0
+NVGS.US,D,20130401,000000,14.033,14.033,14,14,47682,0
+NVGS.US,D,20130402,000000,14,14,14,14,3000,0
+NVGS.US,D,20130403,000000,14,14.083,14,14.083,298200,0
+NVGS.US,D,20130410,000000,14,14.083,14,14.083,6000,0
+NVGS.US,D,20130423,000000,14.167,14.167,14.167,14.167,3000,0
+NVGS.US,D,20130425,000000,14.167,14.25,14.167,14.25,30000,0
+NVGS.US,D,20130429,000000,14.25,14.333,14.25,14.333,60000,0
+NVGS.US,D,20130508,000000,14.333,14.417,14.333,14.417,98655,0
+NVGS.US,D,20130509,000000,14,14,14,14,15162,0
+NVGS.US,D,20130514,000000,14.417,14.5,14.417,14.5,76500,0
+NVGS.US,D,20130515,000000,14.417,14.5,14.417,14.5,123060,0
+NVGS.US,D,20130604,000000,15.417,15.5,15.417,15.5,93000,0
+NVGS.US,D,20130610,000000,15.333,15.333,15.333,15.333,306,0
+NVGS.US,D,20130613,000000,15.667,15.75,15.667,15.75,149493,0
+NVGS.US,D,20130710,000000,15.75,15.75,15.667,15.667,1422,0
+NVGS.US,D,20130711,000000,15.667,15.667,15.667,15.667,1200,0
+NVGS.US,D,20130719,000000,16,16.167,16,16.167,3084,0
+NVGS.US,D,20130723,000000,16,16,16,16,1863,0
+NVGS.US,D,20130730,000000,16.25,16.333,16.167,16.167,45000,0
+NVGS.US,D,20130731,000000,16.667,16.667,16.667,16.667,450,0
+NVGS.US,D,20130814,000000,16.083,16.5,16.083,16.5,94443,0
+NVGS.US,D,20130829,000000,16,16.083,16,16.083,66000,0
+NVGS.US,D,20130919,000000,17.167,17.25,17.167,17.25,90000,0
+NVGS.US,D,20131001,000000,17.167,17.167,17.167,17.167,300,0
+NVGS.US,D,20131016,000000,17.25,17.333,17.25,17.333,1500000,0
+NVGS.US,D,20131018,000000,20,20,17.333,17.917,10200,0
+NVGS.US,D,20131118,000000,20,20,20,20,1500,0
+NVGS.US,D,20131121,000000,20.4,21.12,19.65,20,8669503,0
+NVGS.US,D,20131122,000000,20,20.23,19.48,20.06,723093,0
+NVGS.US,D,20131125,000000,20.1,20.22,19.9,20,756577,0
+NVGS.US,D,20131126,000000,20.25,20.25,20.02,20.21,341829,0
+NVGS.US,D,20131127,000000,20.25,20.54,20.05,20.49,171317,0
+NVGS.US,D,20131129,000000,20.65,21.44,20.35,20.99,126661,0
+NVGS.US,D,20131202,000000,21.21,21.43,20.52,20.52,270157,0
+NVGS.US,D,20131203,000000,20.81,21.34,20.77,21.02,283430,0
+NVGS.US,D,20131204,000000,21.24,21.97,21.05,21.7,215613,0
+NVGS.US,D,20131205,000000,21.85,21.99,21.2,21.87,209890,0
+NVGS.US,D,20131206,000000,22.04,22.61,21.93,22.47,420112,0
+NVGS.US,D,20131209,000000,22.6,23.6,22.58,23.29,718551,0
+NVGS.US,D,20131210,000000,23.69,24.29,23.29,23.75,355312,0
+NVGS.US,D,20131211,000000,23.99,24.55,23.49,23.59,284258,0
+NVGS.US,D,20131212,000000,24.39,24.48,23.08,23.29,270072,0
+NVGS.US,D,20131213,000000,23.5,23.86,22.24,23.47,207512,0
+NVGS.US,D,20131216,000000,24.64,25.2,24.03,24.25,439803,0
+NVGS.US,D,20131217,000000,25.15,25.15,24.25,24.33,350804,0
+NVGS.US,D,20131218,000000,24.59,24.72,24.25,24.29,285315,0
+NVGS.US,D,20131219,000000,24.49,25,24.49,24.61,178122,0
+NVGS.US,D,20131220,000000,24.79,25.1,24.56,24.99,170645,0
+NVGS.US,D,20131223,000000,25.25,27.13,25.21,26.09,385946,0
+NVGS.US,D,20131224,000000,26.36,26.69,26.02,26.68,143516,0
+NVGS.US,D,20131226,000000,26.95,26.95,26.32,26.65,171133,0
+NVGS.US,D,20131227,000000,26.67,26.67,25.5,26.04,151879,0
+NVGS.US,D,20131230,000000,26.14,26.55,25.75,26.34,107248,0
+NVGS.US,D,20131231,000000,26.61,26.95,26.34,26.94,133745,0
+NVGS.US,D,20140102,000000,26.37,26.99,25.27,25.88,200418,0
+NVGS.US,D,20140103,000000,26,26.14,24.57,25.37,371539,0
+NVGS.US,D,20140106,000000,25.28,25.45,24.75,24.93,161922,0
+NVGS.US,D,20140107,000000,24.96,25.47,23.87,24.37,171818,0
+NVGS.US,D,20140108,000000,24.16,26.05,24.16,25.76,207587,0
+NVGS.US,D,20140109,000000,25.75,25.9,24.91,25.51,71015,0
+NVGS.US,D,20140110,000000,25.47,25.66,24.96,25.55,104585,0
+NVGS.US,D,20140113,000000,25.37,25.94,24.92,25.01,397499,0
+NVGS.US,D,20140114,000000,25.73,26.9,25.05,26.53,438771,0
+NVGS.US,D,20140115,000000,26.68,27.2,26.29,26.37,345349,0
+NVGS.US,D,20140116,000000,26.35,26.74,26.35,26.54,122256,0
+NVGS.US,D,20140117,000000,26.78,28.85,26.55,27.2,451738,0
+NVGS.US,D,20140121,000000,27.5,27.53,26.59,26.63,142615,0
+NVGS.US,D,20140122,000000,26.7,26.7,26.25,26.57,242429,0
+NVGS.US,D,20140123,000000,26.3,26.37,25.64,25.7,448829,0
+NVGS.US,D,20140124,000000,25.5,25.5,24.19,24.37,386102,0
+NVGS.US,D,20140127,000000,24.23,24.71,23.15,23.35,344345,0
+NVGS.US,D,20140128,000000,23.4,23.68,22.81,23.24,326580,0
+NVGS.US,D,20140129,000000,23.15,23.32,22.58,22.94,143895,0
+NVGS.US,D,20140130,000000,23.05,23.52,22.96,22.97,166503,0
+NVGS.US,D,20140131,000000,22.63,23.08,22.55,22.78,158472,0
+NVGS.US,D,20140203,000000,22.57,23.29,21.37,21.75,216720,0
+NVGS.US,D,20140204,000000,21.84,22.38,21.61,22.12,163272,0
+NVGS.US,D,20140205,000000,22,22.43,21.49,22.14,370342,0
+NVGS.US,D,20140206,000000,22.36,22.57,21.97,22.29,455254,0
+NVGS.US,D,20140207,000000,22.52,23.3,22.52,22.8,290374,0
+NVGS.US,D,20140210,000000,22.61,23.05,22.61,22.9,115239,0
+NVGS.US,D,20140211,000000,23.02,23.35,22.7,23.23,84623,0
+NVGS.US,D,20140212,000000,23.24,24.21,23.22,24.07,254796,0
+NVGS.US,D,20140213,000000,23.94,24.99,23.49,24.67,209552,0
+NVGS.US,D,20140214,000000,24.75,24.99,24.34,24.86,133867,0
+NVGS.US,D,20140218,000000,25.04,25.04,24.51,24.79,104639,0
+NVGS.US,D,20140219,000000,24.62,24.82,24.24,24.49,86588,0
+NVGS.US,D,20140220,000000,24.53,24.7,24.01,24.42,148265,0
+NVGS.US,D,20140221,000000,24.36,24.63,24.07,24.23,163651,0
+NVGS.US,D,20140224,000000,24.24,24.66,24.03,24.55,174226,0
+NVGS.US,D,20140225,000000,24.42,24.55,23.5,23.98,201781,0
+NVGS.US,D,20140226,000000,24.12,24.14,23.57,23.73,114298,0
+NVGS.US,D,20140227,000000,23.77,24,23.41,23.82,137445,0
+NVGS.US,D,20140228,000000,23.75,24.55,23.59,24.15,126761,0
+NVGS.US,D,20140303,000000,24.05,24.53,23.76,24.37,63026,0
+NVGS.US,D,20140304,000000,24.5,24.97,24.17,24.31,195763,0
+NVGS.US,D,20140305,000000,24.4,24.8,24.02,24.28,128002,0
+NVGS.US,D,20140306,000000,24.36,25.13,24,25,162350,0
+NVGS.US,D,20140307,000000,25.01,25.03,24.5,24.76,161641,0
+NVGS.US,D,20140310,000000,24.78,24.91,24.45,24.46,140012,0
+NVGS.US,D,20140311,000000,24.44,24.91,24.02,24.13,107230,0
+NVGS.US,D,20140312,000000,24.08,24.17,23.63,23.78,126194,0
+NVGS.US,D,20140313,000000,23.76,24.47,23.67,24.4,112595,0
+NVGS.US,D,20140314,000000,24.43,25.04,24.26,24.96,155984,0
+NVGS.US,D,20140317,000000,25.1,25.33,24.76,25.11,144654,0
+NVGS.US,D,20140318,000000,25.15,25.39,23.5,25.09,366548,0
+NVGS.US,D,20140319,000000,25.39,25.39,24.48,24.85,166738,0
+NVGS.US,D,20140320,000000,24.83,25.77,24.64,25.7,340112,0
+NVGS.US,D,20140321,000000,25.73,27.49,25.73,26.9,572559,0
+NVGS.US,D,20140324,000000,26.99,27.45,26.05,26.3,299314,0
+NVGS.US,D,20140325,000000,26.4,26.87,26,26.23,111226,0
+NVGS.US,D,20140326,000000,26.29,26.55,25.52,26.01,144200,0
+NVGS.US,D,20140327,000000,26.03,26.03,25.39,25.59,88697,0
+NVGS.US,D,20140328,000000,25.59,26.09,25.59,26,74879,0
+NVGS.US,D,20140331,000000,26,26.01,25.68,26,137021,0
+NVGS.US,D,20140401,000000,26.01,26.1,25.72,25.94,142317,0
+NVGS.US,D,20140402,000000,26,26.56,25.68,26.38,209002,0
+NVGS.US,D,20140403,000000,26.49,26.52,25.89,25.98,126631,0
+NVGS.US,D,20140404,000000,26.24,26.83,25.88,26.08,184241,0
+NVGS.US,D,20140407,000000,25.95,26.04,24.64,25.04,297730,0
+NVGS.US,D,20140408,000000,25.1,25.1,24.72,24.75,118844,0
+NVGS.US,D,20140409,000000,25.39,25.63,24.81,25.44,237735,0
+NVGS.US,D,20140410,000000,25.35,25.36,24.34,24.64,119169,0
+NVGS.US,D,20140411,000000,23.84,24.41,23.25,23.8,221999,0
+NVGS.US,D,20140414,000000,23.93,23.93,23.43,23.72,135155,0
+NVGS.US,D,20140415,000000,23.7,23.72,22.4,23.43,247687,0
+NVGS.US,D,20140416,000000,23.85,24,22.54,23.6,426844,0
+NVGS.US,D,20140417,000000,23.48,23.89,22.6,23.74,553415,0
+NVGS.US,D,20140421,000000,23.69,24.51,23.18,24.29,424007,0
+NVGS.US,D,20140422,000000,24.25,24.41,23.78,24.12,363037,0
+NVGS.US,D,20140423,000000,26.09,28.48,25.99,26.97,1943277,0
+NVGS.US,D,20140424,000000,27.29,27.29,26.25,27.14,260605,0
+NVGS.US,D,20140425,000000,26.98,27.25,26.58,26.6,113467,0
+NVGS.US,D,20140428,000000,26.71,27.04,25.87,26.86,622352,0
+NVGS.US,D,20140429,000000,26.92,28.15,26.67,27.02,380323,0
+NVGS.US,D,20140430,000000,26.6,26.85,26,26.7,355980,0
+NVGS.US,D,20140501,000000,26.61,27.6,26.52,26.82,126612,0
+NVGS.US,D,20140502,000000,26.91,28.04,26.84,26.95,144225,0
+NVGS.US,D,20140505,000000,26.64,26.96,26.49,26.73,86312,0
+NVGS.US,D,20140506,000000,26.72,27.08,26.51,26.59,157323,0
+NVGS.US,D,20140507,000000,26.81,27.17,26,26.51,702761,0
+NVGS.US,D,20140508,000000,26.42,26.78,26.23,26.32,292041,0
+NVGS.US,D,20140509,000000,26.38,26.62,26.16,26.49,190227,0
+NVGS.US,D,20140512,000000,26.5,26.81,26.26,26.38,156331,0
+NVGS.US,D,20140513,000000,26.54,26.54,25.98,26.05,331145,0
+NVGS.US,D,20140514,000000,26.03,26.29,25.82,25.96,196774,0
+NVGS.US,D,20140515,000000,25.84,26.14,25,25.3,216274,0
+NVGS.US,D,20140516,000000,25.56,25.64,25.3,25.35,169130,0
+NVGS.US,D,20140519,000000,25.35,25.35,24.54,24.62,519309,0
+NVGS.US,D,20140520,000000,24.75,25,24.57,24.71,160713,0
+NVGS.US,D,20140521,000000,24.92,25,24.45,24.45,136812,0
+NVGS.US,D,20140522,000000,24.56,24.82,24.39,24.58,225719,0
+NVGS.US,D,20140523,000000,24.72,25.13,24.5,25.05,499420,0
+NVGS.US,D,20140527,000000,25.29,25.38,24.11,24.22,187779,0
+NVGS.US,D,20140528,000000,24.52,25.09,24.3,24.66,209359,0
+NVGS.US,D,20140529,000000,24.7,24.75,24.35,24.45,199907,0
+NVGS.US,D,20140530,000000,24.61,24.68,24.3,24.54,189917,0
+NVGS.US,D,20140602,000000,24.65,25.32,24.46,25.12,191549,0
+NVGS.US,D,20140603,000000,25.12,25.28,24.65,24.99,78658,0
+NVGS.US,D,20140604,000000,25.07,26.72,25.07,26.37,311570,0
+NVGS.US,D,20140605,000000,26.5,27.08,26.31,26.89,180902,0
+NVGS.US,D,20140606,000000,27.09,27.44,26.69,27.42,213945,0
+NVGS.US,D,20140609,000000,27.88,28.36,27.75,28.15,354169,0
+NVGS.US,D,20140610,000000,28.24,28.97,28.05,28.72,733300,0
+NVGS.US,D,20140611,000000,28.94,29.03,28.52,28.56,422636,0
+NVGS.US,D,20140612,000000,28.66,28.69,27.9,28.13,269173,0
+NVGS.US,D,20140613,000000,28.28,28.28,27.7,28.13,156439,0
+NVGS.US,D,20140616,000000,28.2,28.28,27.53,27.76,165913,0
+NVGS.US,D,20140617,000000,28.08,29.85,28.04,29.48,933573,0
+NVGS.US,D,20140618,000000,29.7,30.44,28.79,29.6,693157,0
+NVGS.US,D,20140619,000000,29.75,30.46,29.67,30.05,502630,0
+NVGS.US,D,20140620,000000,29.91,30.12,29.58,29.99,214870,0
+NVGS.US,D,20140623,000000,30.2,30.34,29.6,29.62,276619,0
+NVGS.US,D,20140624,000000,29.36,29.58,28.72,28.89,328596,0
+NVGS.US,D,20140625,000000,28.69,29.41,28.68,29.09,324968,0
+NVGS.US,D,20140626,000000,28.95,30.15,28.95,29.92,637893,0
+NVGS.US,D,20140627,000000,30,30.04,29.63,29.87,172022,0
+NVGS.US,D,20140630,000000,29.79,30.12,29,29.38,293102,0
+NVGS.US,D,20140701,000000,29.27,29.63,28.84,29.03,210186,0
+NVGS.US,D,20140702,000000,29.08,29.39,28.34,28.76,318400,0
+NVGS.US,D,20140703,000000,28.81,29.1,28.49,29,130218,0
+NVGS.US,D,20140707,000000,28.92,29,27.62,27.98,309219,0
+NVGS.US,D,20140708,000000,27.9,27.9,26.26,27.24,493122,0
+NVGS.US,D,20140709,000000,27.2,27.66,26.53,27.3,227567,0
+NVGS.US,D,20140710,000000,27,27.21,26.77,26.97,159981,0
+NVGS.US,D,20140711,000000,27,27.77,27,27.5,158157,0
+NVGS.US,D,20140714,000000,27.49,28.03,27.49,27.79,230680,0
+NVGS.US,D,20140715,000000,27.98,28.16,27.4,27.85,314350,0
+NVGS.US,D,20140716,000000,27.96,29.46,27.81,29.19,393234,0
+NVGS.US,D,20140717,000000,29.2,29.6,28.15,28.19,152551,0
+NVGS.US,D,20140718,000000,28.25,29.54,28.25,29.48,317050,0
+NVGS.US,D,20140721,000000,29.48,29.54,29.16,29.36,303685,0
+NVGS.US,D,20140722,000000,29.42,29.5,28.68,29,187824,0
+NVGS.US,D,20140723,000000,29,29.18,28.96,29.01,93624,0
+NVGS.US,D,20140724,000000,29.02,29.31,29.01,29.15,47654,0
+NVGS.US,D,20140725,000000,29.15,29.2,28.97,29.07,87759,0
+NVGS.US,D,20140728,000000,29,29.19,28.54,28.8,231619,0
+NVGS.US,D,20140729,000000,28.64,28.98,28.56,28.7,104924,0
+NVGS.US,D,20140730,000000,28.7,28.82,28.39,28.69,102623,0
+NVGS.US,D,20140731,000000,28.5,28.59,27.77,27.85,325117,0
+NVGS.US,D,20140801,000000,27.96,28.4,27.74,28.35,212817,0
+NVGS.US,D,20140804,000000,28.48,29.05,28.35,29,186223,0
+NVGS.US,D,20140805,000000,28.88,29.06,28.5,28.7,181731,0
+NVGS.US,D,20140806,000000,28.7,28.7,27.83,28.04,316856,0
+NVGS.US,D,20140807,000000,28.24,29,27.21,27.71,313554,0
+NVGS.US,D,20140808,000000,27.71,28.13,27.51,28,205915,0
+NVGS.US,D,20140811,000000,28.17,28.54,28.04,28.43,55493,0
+NVGS.US,D,20140812,000000,28.43,28.43,27.88,28.34,184348,0
+NVGS.US,D,20140813,000000,28.34,28.84,28.23,28.68,158733,0
+NVGS.US,D,20140814,000000,28.77,28.98,28.25,28.53,96182,0
+NVGS.US,D,20140815,000000,28.68,28.85,28.01,28.63,124099,0
+NVGS.US,D,20140818,000000,28.86,29.48,28.66,28.94,211731,0
+NVGS.US,D,20140819,000000,29,29.33,28.85,29.26,91428,0
+NVGS.US,D,20140820,000000,29.31,29.63,29.15,29.35,121339,0
+NVGS.US,D,20140821,000000,29.34,29.85,29.01,29.22,152787,0
+NVGS.US,D,20140822,000000,29.16,29.41,28.78,29.16,91243,0
+NVGS.US,D,20140825,000000,29.25,29.49,29.01,29.27,147534,0
+NVGS.US,D,20140826,000000,29.37,29.62,29.2,29.3,125832,0
+NVGS.US,D,20140827,000000,29.47,29.47,28.83,29.06,132356,0
+NVGS.US,D,20140828,000000,29.07,29.07,28.41,28.83,125908,0
+NVGS.US,D,20140829,000000,28.82,29.58,28.58,29.49,101338,0
+NVGS.US,D,20140902,000000,30.45,30.75,29.77,29.87,288442,0
+NVGS.US,D,20140903,000000,29.9,30.16,29.65,29.87,229154,0
+NVGS.US,D,20140904,000000,30.05,30.16,29.15,29.41,101843,0
+NVGS.US,D,20140905,000000,29.3,29.48,29,29.33,58036,0
+NVGS.US,D,20140908,000000,29.33,29.34,29.02,29.19,64244,0
+NVGS.US,D,20140909,000000,29.11,29.44,28.77,29.37,133894,0
+NVGS.US,D,20140910,000000,29.29,29.71,28.89,29.67,88419,0
+NVGS.US,D,20140911,000000,29.5,30.3,29.47,30.25,690299,0
+NVGS.US,D,20140912,000000,30.56,30.75,30.1,30.39,425074,0
+NVGS.US,D,20140915,000000,30.45,30.45,29.14,29.7,152551,0
+NVGS.US,D,20140916,000000,29.47,30.57,29.29,30.52,561543,0
+NVGS.US,D,20140917,000000,30.57,31.55,30.57,31.49,982646,0
+NVGS.US,D,20140918,000000,31.89,31.9,31.18,31.3,738181,0
+NVGS.US,D,20140919,000000,31.58,31.86,31.41,31.49,481276,0
+NVGS.US,D,20140922,000000,31.49,31.85,31.35,31.5,661590,0
+NVGS.US,D,20140923,000000,31.43,31.44,30.87,30.87,157183,0
+NVGS.US,D,20140924,000000,30.64,30.68,29.17,29.34,974377,0
+NVGS.US,D,20140925,000000,29.49,29.64,27.88,28.86,581837,0
+NVGS.US,D,20140926,000000,28.88,29.25,28.64,28.99,165840,0
+NVGS.US,D,20140929,000000,28.57,28.82,28.04,28.59,174862,0
+NVGS.US,D,20140930,000000,28.8,28.8,26.88,27.83,721062,0
+NVGS.US,D,20141001,000000,27.7,27.7,26.93,27.14,290196,0
+NVGS.US,D,20141002,000000,26.85,27.11,25.59,26.28,508529,0
+NVGS.US,D,20141003,000000,26.44,26.7,26.01,26.13,282621,0
+NVGS.US,D,20141006,000000,26.06,26.37,25.93,26.23,224081,0
+NVGS.US,D,20141007,000000,25.98,26.15,24.77,24.88,383506,0
+NVGS.US,D,20141008,000000,24.8,24.99,23.73,24.8,498351,0
+NVGS.US,D,20141009,000000,24.78,24.95,23.55,23.88,592651,0
+NVGS.US,D,20141010,000000,23.74,23.79,22.12,22.67,1024644,0
+NVGS.US,D,20141013,000000,22.7,23.36,21.35,21.45,470798,0
+NVGS.US,D,20141014,000000,21.39,22.07,20.68,21.04,776169,0
+NVGS.US,D,20141015,000000,20.52,22.42,20.09,22.32,504591,0
+NVGS.US,D,20141016,000000,21.74,24.08,21.72,23.71,669438,0
+NVGS.US,D,20141017,000000,24.28,24.49,23.2,23.26,239824,0
+NVGS.US,D,20141020,000000,23.29,23.67,23.13,23.22,149655,0
+NVGS.US,D,20141021,000000,23.27,24.48,23.26,24.25,171173,0
+NVGS.US,D,20141022,000000,24.44,24.81,23.2,23.31,208849,0
+NVGS.US,D,20141023,000000,23.59,23.7,22.99,23.53,248734,0
+NVGS.US,D,20141024,000000,23.45,23.63,22.89,23.44,145387,0
+NVGS.US,D,20141027,000000,23.24,23.63,22.6,23.4,348556,0
+NVGS.US,D,20141028,000000,23.73,24.89,23.33,24.71,284069,0
+NVGS.US,D,20141029,000000,24.81,24.98,23.86,24,251498,0
+NVGS.US,D,20141030,000000,23.86,24,23.08,23.39,310759,0
+NVGS.US,D,20141031,000000,23.55,24.6,23.46,24.23,467688,0
+NVGS.US,D,20141103,000000,24.98,25.98,24.95,25.2,618851,0
+NVGS.US,D,20141104,000000,26,26.62,24.18,25.03,881796,0
+NVGS.US,D,20141105,000000,24.8,25.09,23.6,23.9,606042,0
+NVGS.US,D,20141106,000000,23.79,24.47,23.74,24.4,381488,0
+NVGS.US,D,20141107,000000,24.48,24.84,24.43,24.61,186237,0
+NVGS.US,D,20141110,000000,24.61,25,24.27,24.37,258023,0
+NVGS.US,D,20141111,000000,24.35,24.35,23.48,23.77,405761,0
+NVGS.US,D,20141112,000000,23.57,23.64,22.94,23.14,641736,0
+NVGS.US,D,20141113,000000,23,23.58,22.9,23.12,411001,0
+NVGS.US,D,20141114,000000,23.22,23.87,23.05,23.59,361976,0
+NVGS.US,D,20141117,000000,23.41,23.83,23.22,23.42,337468,0
+NVGS.US,D,20141118,000000,23.53,23.79,23.09,23.22,190634,0
+NVGS.US,D,20141119,000000,23.18,23.18,22.01,22.91,347266,0
+NVGS.US,D,20141120,000000,22.85,23.37,22.85,23.15,241258,0
+NVGS.US,D,20141121,000000,23.27,23.78,23.27,23.5,128270,0
+NVGS.US,D,20141124,000000,23.59,23.86,23.24,23.61,265102,0
+NVGS.US,D,20141125,000000,23.72,23.73,23.18,23.26,92329,0
+NVGS.US,D,20141126,000000,23.1,23.16,22.51,23.02,203937,0
+NVGS.US,D,20141128,000000,22,22,20.76,21.42,444377,0
+NVGS.US,D,20141201,000000,21.02,21.02,18.8,19.59,1005407,0
+NVGS.US,D,20141202,000000,19.5,20.21,19.05,19.75,333108,0
+NVGS.US,D,20141203,000000,19.53,20.6,19.28,20.06,379095,0
+NVGS.US,D,20141204,000000,20.02,20.45,19.75,19.8,386870,0
+NVGS.US,D,20141205,000000,19.78,20.05,19.2,19.47,310328,0
+NVGS.US,D,20141208,000000,19.07,19.24,16.7,17,903852,0
+NVGS.US,D,20141209,000000,16.72,18.42,16.52,18.28,544384,0
+NVGS.US,D,20141210,000000,18.1,18.16,17.24,17.47,828486,0
+NVGS.US,D,20141211,000000,17.47,17.84,16.94,17.04,250952,0
+NVGS.US,D,20141212,000000,17,17.04,16.37,16.51,415009,0
+NVGS.US,D,20141215,000000,16.66,16.66,15.28,15.58,625847,0
+NVGS.US,D,20141216,000000,15.23,16.27,15,15.26,392230,0
+NVGS.US,D,20141217,000000,15.36,15.81,15.16,15.64,1061359,0
+NVGS.US,D,20141218,000000,16.32,16.65,16.05,16.49,1076243,0
+NVGS.US,D,20141219,000000,16.35,17.44,16.04,17.35,485251,0
+NVGS.US,D,20141222,000000,17.41,17.61,17,17.46,269393,0
+NVGS.US,D,20141223,000000,17.68,18.78,17.5,17.9,513814,0
+NVGS.US,D,20141224,000000,19.7,20.41,19.25,20,1652357,0
+NVGS.US,D,20141226,000000,20.52,21.6,20.41,21.41,1049568,0
+NVGS.US,D,20141229,000000,21.53,22.43,20.43,20.63,1303626,0
+NVGS.US,D,20141230,000000,20.49,20.65,19.8,20.12,782579,0
+NVGS.US,D,20141231,000000,20.1,21.34,19.7,21.06,659720,0
+NVGS.US,D,20150102,000000,21.12,21.2,20.16,20.19,421223,0
+NVGS.US,D,20150105,000000,20.01,20.09,18.68,18.95,670546,0
+NVGS.US,D,20150106,000000,19.71,19.71,17.69,18.65,786279,0
+NVGS.US,D,20150107,000000,18.84,19.24,18.11,18.39,343095,0
+NVGS.US,D,20150108,000000,18.59,19.54,18.44,19.4,286499,0
+NVGS.US,D,20150109,000000,19.33,19.33,18.47,18.6,360488,0
+NVGS.US,D,20150112,000000,18.44,18.48,17.23,17.28,738945,0
+NVGS.US,D,20150113,000000,17.47,17.69,17,17.28,393035,0
+NVGS.US,D,20150114,000000,16.98,17.2,15.95,16.88,626244,0
+NVGS.US,D,20150115,000000,17.21,17.28,16.55,16.96,336752,0
+NVGS.US,D,20150116,000000,16.92,18.21,16.84,18.15,750268,0
+NVGS.US,D,20150120,000000,18.05,18.2,16.85,17.01,755154,0
+NVGS.US,D,20150121,000000,17.22,17.8,17.06,17.46,460756,0
+NVGS.US,D,20150122,000000,17.61,17.65,15.95,16.65,1181297,0
+NVGS.US,D,20150123,000000,16.8,17.44,16.72,17.26,622445,0
+NVGS.US,D,20150126,000000,17.27,17.75,17.1,17.18,334981,0
+NVGS.US,D,20150127,000000,16.93,17.34,16.8,16.98,276977,0
+NVGS.US,D,20150128,000000,17.09,17.14,16.5,16.5,351338,0
+NVGS.US,D,20150129,000000,16.5,16.68,16,16.5,475048,0
+NVGS.US,D,20150130,000000,16.34,16.95,16.01,16.67,605475,0
+NVGS.US,D,20150202,000000,17.07,17.3,16.7,17.15,590940,0
+NVGS.US,D,20150203,000000,17.36,18.67,17.35,17.97,859046,0
+NVGS.US,D,20150204,000000,17.7,17.99,17.02,17.62,368328,0
+NVGS.US,D,20150205,000000,17.81,18.52,17.73,18.4,375098,0
+NVGS.US,D,20150206,000000,18.45,18.71,17.64,17.85,549336,0
+NVGS.US,D,20150209,000000,17.88,18.3,17.75,17.85,218180,0
+NVGS.US,D,20150210,000000,17.91,17.98,16.96,17.43,433161,0
+NVGS.US,D,20150211,000000,17.21,17.62,17,17.49,175712,0
+NVGS.US,D,20150212,000000,17.65,18.09,17.31,17.54,367345,0
+NVGS.US,D,20150213,000000,17.8,17.93,17.18,17.48,471858,0
+NVGS.US,D,20150217,000000,17.38,17.69,17.08,17.61,313860,0
+NVGS.US,D,20150218,000000,17.48,17.84,17.43,17.62,226949,0
+NVGS.US,D,20150219,000000,17.47,17.72,17.12,17.47,278240,0
+NVGS.US,D,20150220,000000,17.53,17.7,17.12,17.27,261446,0
+NVGS.US,D,20150223,000000,17.27,17.27,16.7,17.03,314775,0
+NVGS.US,D,20150224,000000,17.21,17.43,16.92,17.19,163958,0
+NVGS.US,D,20150225,000000,17.15,17.73,16.91,17.69,246906,0
+NVGS.US,D,20150226,000000,17.65,18.04,17.46,18.02,406239,0
+NVGS.US,D,20150227,000000,18.04,18.82,17.82,18.41,457835,0
+NVGS.US,D,20150302,000000,18.4,19.18,18.37,19.11,437600,0
+NVGS.US,D,20150303,000000,19.2,19.65,18.79,19,543500,0
+NVGS.US,D,20150304,000000,18.87,19.29,18.5,18.75,321900,0
+NVGS.US,D,20150305,000000,18.65,18.95,18.5,18.59,185000,0
+NVGS.US,D,20150306,000000,18.5,19.14,18.41,19.02,390300,0
+NVGS.US,D,20150309,000000,19.08,19.08,17.89,17.9,439900,0
+NVGS.US,D,20150310,000000,17.61,17.98,17.29,17.7,260100,0
+NVGS.US,D,20150311,000000,17.65,17.88,17.41,17.83,137300,0
+NVGS.US,D,20150312,000000,18,18.12,17.7,17.87,149400,0
+NVGS.US,D,20150313,000000,17.73,17.95,17.42,17.85,215400,0
+NVGS.US,D,20150316,000000,17.78,18.32,17.28,18.3,278000,0
+NVGS.US,D,20150317,000000,18.16,19.13,17.94,18.69,546300,0
+NVGS.US,D,20150318,000000,17.85,18.95,17,18.54,690800,0
+NVGS.US,D,20150319,000000,18.34,18.79,18.21,18.63,391800,0
+NVGS.US,D,20150320,000000,18.82,19.78,18.75,19.55,753800,0
+NVGS.US,D,20150323,000000,19.6,20.14,19.6,19.71,423500,0
+NVGS.US,D,20150324,000000,19.75,20,19.61,19.89,199500,0
+NVGS.US,D,20150325,000000,19.97,20.21,19.62,19.65,200900,0
+NVGS.US,D,20150326,000000,19.6,20,19.14,19.3,229300,0
+NVGS.US,D,20150327,000000,19.13,19.57,18.69,18.79,270200,0
+NVGS.US,D,20150330,000000,18.92,19.1,18.63,19,188200,0
+NVGS.US,D,20150331,000000,18.93,19.36,18.88,19.1,164600,0
+NVGS.US,D,20150401,000000,19.11,19.92,19.11,19.68,231500,0
+NVGS.US,D,20150402,000000,19.67,20.44,19.56,19.94,217700,0
+NVGS.US,D,20150406,000000,19.99,20.37,19.88,20.08,165200,0
+NVGS.US,D,20150407,000000,20.02,20.47,20.02,20.37,173299,0
+NVGS.US,D,20150408,000000,20.26,20.89,20.18,20.62,274800,0
+NVGS.US,D,20150409,000000,20.67,21.39,20.67,21.04,252197,0
+NVGS.US,D,20150410,000000,21.03,21.11,20.64,20.85,142000,0
+NVGS.US,D,20150413,000000,20.95,20.95,20.05,20.44,231700,0
+NVGS.US,D,20150414,000000,20.44,20.72,20.32,20.65,96200,0
+NVGS.US,D,20150415,000000,20.72,21.47,20.61,21.31,205280,0
+NVGS.US,D,20150416,000000,21.2,21.4,20.95,21.04,126709,0
+NVGS.US,D,20150417,000000,20.91,21.24,20.62,21.15,170600,0
+NVGS.US,D,20150420,000000,21,21.24,20.67,21.2,144580,0
+NVGS.US,D,20150421,000000,21.2,21.8,20.83,21.45,257932,0
+NVGS.US,D,20150422,000000,21.49,22.31,20.97,22.06,216920,0
+NVGS.US,D,20150423,000000,22.1,22.1,21.5,21.77,152200,0
+NVGS.US,D,20150424,000000,21.85,21.94,21.06,21.35,136200,0
+NVGS.US,D,20150427,000000,21.4,21.57,21.18,21.29,133800,0
+NVGS.US,D,20150428,000000,21.23,21.45,21.12,21.31,82600,0
+NVGS.US,D,20150429,000000,21.08,21.64,21.08,21.63,123000,0
+NVGS.US,D,20150430,000000,21.63,21.86,21.13,21.42,178900,0
+NVGS.US,D,20150501,000000,21.5,21.67,21.23,21.61,110200,0
+NVGS.US,D,20150504,000000,21.61,21.7,21.41,21.55,115200,0
+NVGS.US,D,20150505,000000,21.7,21.91,21.1,21.29,178600,0
+NVGS.US,D,20150506,000000,21.43,21.95,20.5,21.11,363729,0
+NVGS.US,D,20150507,000000,21,21.44,20.35,21.37,277699,0
+NVGS.US,D,20150508,000000,21.61,21.61,20.99,21.48,148600,0
+NVGS.US,D,20150511,000000,21.41,21.43,20.95,21.24,113000,0
+NVGS.US,D,20150512,000000,21.17,21.42,20.92,21.36,76941,0
+NVGS.US,D,20150513,000000,21.5,21.63,21.1,21.39,84900,0
+NVGS.US,D,20150514,000000,21.5,21.5,20.75,21.1,256300,0
+NVGS.US,D,20150515,000000,21.01,21.86,20.67,21.64,171375,0
+NVGS.US,D,20150518,000000,21.61,21.73,21.2,21.73,138704,0
+NVGS.US,D,20150519,000000,21.55,21.62,21.07,21.25,205700,0
+NVGS.US,D,20150520,000000,21.28,21.37,20.91,21.26,101600,0
+NVGS.US,D,20150521,000000,21.3,21.52,20.7,20.79,156100,0
+NVGS.US,D,20150522,000000,20.73,20.92,20.35,20.56,134000,0
+NVGS.US,D,20150526,000000,20.34,20.44,18.95,19.29,619525,0
+NVGS.US,D,20150527,000000,19.31,19.4,19.08,19.3,129800,0
+NVGS.US,D,20150528,000000,19.31,19.46,18.89,19.44,143545,0
+NVGS.US,D,20150529,000000,19.38,19.4,18.32,18.66,437400,0
+NVGS.US,D,20150601,000000,18.7,19.15,18.2,19.08,395000,0
+NVGS.US,D,20150602,000000,19.08,19.78,19.08,19.72,336417,0
+NVGS.US,D,20150603,000000,19.63,19.97,19.55,19.7,181600,0
+NVGS.US,D,20150604,000000,19.5,19.74,19.31,19.48,116200,0
+NVGS.US,D,20150605,000000,19.46,19.82,19.31,19.67,109900,0
+NVGS.US,D,20150608,000000,19.7,19.7,18.23,18.86,397000,0
+NVGS.US,D,20150609,000000,18.77,19.01,18.38,18.5,210109,0
+NVGS.US,D,20150610,000000,18.66,18.92,18.53,18.66,77945,0
+NVGS.US,D,20150611,000000,18.97,19.03,18.55,18.67,142790,0
+NVGS.US,D,20150612,000000,18.59,19.14,18.55,19.13,156400,0
+NVGS.US,D,20150615,000000,18.95,19.57,18.85,19.44,260000,0
+NVGS.US,D,20150616,000000,19.4,20.33,19.34,20.17,324200,0
+NVGS.US,D,20150617,000000,20.15,20.31,20.02,20.24,206100,0
+NVGS.US,D,20150618,000000,20.33,20.33,19.63,19.65,172400,0
+NVGS.US,D,20150619,000000,19.55,19.81,19.31,19.32,103200,0
+NVGS.US,D,20150622,000000,19.45,19.8,19.3,19.54,136500,0
+NVGS.US,D,20150623,000000,19.56,20,19.45,19.83,80975,0
+NVGS.US,D,20150624,000000,19.75,19.99,19.65,19.7,70900,0
+NVGS.US,D,20150625,000000,19.7,19.83,19.19,19.26,94600,0
+NVGS.US,D,20150626,000000,19.33,19.33,19.02,19.06,96600,0
+NVGS.US,D,20150629,000000,18.73,19.06,18.59,18.61,152000,0
+NVGS.US,D,20150630,000000,18.74,19.01,18.62,18.94,158574,0
+NVGS.US,D,20150701,000000,18.97,19.26,18.8,19.17,170200,0
+NVGS.US,D,20150702,000000,19.3,19.72,19.26,19.54,119200,0
+NVGS.US,D,20150706,000000,19.23,19.5,18.95,19.18,190500,0
+NVGS.US,D,20150707,000000,19.19,19.27,18.25,19.27,330100,0
+NVGS.US,D,20150708,000000,19.13,19.13,18.33,18.52,132100,0
+NVGS.US,D,20150709,000000,18.81,19.1,18.68,18.79,92900,0
+NVGS.US,D,20150710,000000,18.94,19.17,18.71,18.84,88300,0
+NVGS.US,D,20150713,000000,18.91,19.38,18.86,19.17,97800,0
+NVGS.US,D,20150714,000000,19.18,19.71,19.18,19.42,68966,0
+NVGS.US,D,20150715,000000,19.44,19.51,19.04,19.24,104820,0
+NVGS.US,D,20150716,000000,19.24,19.51,19.1,19.28,107400,0
+NVGS.US,D,20150717,000000,19.09,19.28,18.75,19.16,141800,0
+NVGS.US,D,20150720,000000,19.09,19.23,18.65,19.03,82800,0
+NVGS.US,D,20150721,000000,18.92,19.12,18.43,18.48,225600,0
+NVGS.US,D,20150722,000000,18.41,18.41,17.83,17.91,172000,0
+NVGS.US,D,20150723,000000,17.98,17.98,17.48,17.77,184700,0
+NVGS.US,D,20150724,000000,17.73,17.73,17.14,17.26,149000,0
+NVGS.US,D,20150727,000000,17.14,17.29,16.82,17.1,103100,0
+NVGS.US,D,20150728,000000,17.23,17.31,16.87,17.02,270100,0
+NVGS.US,D,20150729,000000,17.04,17.31,16.91,17.03,234900,0
+NVGS.US,D,20150730,000000,17.04,17.46,17.04,17.25,82900,0
+NVGS.US,D,20150731,000000,17.18,17.46,16.96,17.11,72300,0
+NVGS.US,D,20150803,000000,16.89,17.17,16.71,16.92,191477,0
+NVGS.US,D,20150804,000000,17.52,18.65,17.5,17.75,320700,0
+NVGS.US,D,20150805,000000,17.91,18.34,17.03,17.31,191100,0
+NVGS.US,D,20150806,000000,17.21,17.23,16.47,16.72,487549,0
+NVGS.US,D,20150807,000000,16.7,17.08,16.53,16.63,160600,0
+NVGS.US,D,20150810,000000,16.71,16.99,16.4,16.63,269500,0
+NVGS.US,D,20150811,000000,16.52,16.52,15.65,16.34,424274,0
+NVGS.US,D,20150812,000000,16.2,16.91,16.15,16.86,148300,0
+NVGS.US,D,20150813,000000,16.75,16.75,15.99,16.31,205100,0
+NVGS.US,D,20150814,000000,16.23,16.54,15.89,15.96,169900,0
+NVGS.US,D,20150817,000000,15.88,16.39,15.88,16.19,151800,0
+NVGS.US,D,20150818,000000,16.18,16.19,15.89,15.98,157600,0
+NVGS.US,D,20150819,000000,15.94,15.98,15.22,15.36,381900,0
+NVGS.US,D,20150820,000000,15.27,15.42,15.1,15.21,201500,0
+NVGS.US,D,20150821,000000,15.28,15.39,14.57,14.93,487900,0
+NVGS.US,D,20150824,000000,13.57,15.02,13.46,14.27,331209,0
+NVGS.US,D,20150825,000000,14.62,14.92,14.25,14.25,270900,0
+NVGS.US,D,20150826,000000,14.64,14.64,14.02,14.22,273100,0
+NVGS.US,D,20150827,000000,14.63,15.52,14.6,15.51,396300,0
+NVGS.US,D,20150828,000000,15.43,16.29,15.38,16.25,281800,0
+NVGS.US,D,20150831,000000,16.1,16.55,15.59,16.3,209500,0
+NVGS.US,D,20150901,000000,15.99,16.18,15.77,15.97,204400,0
+NVGS.US,D,20150902,000000,16.07,16.38,15.9,16.36,201300,0
+NVGS.US,D,20150903,000000,16.39,16.78,16.18,16.2,120800,0
+NVGS.US,D,20150904,000000,16.09,16.42,16.08,16.24,63400,0
+NVGS.US,D,20150908,000000,16.43,16.5,16.1,16.23,172900,0
+NVGS.US,D,20150909,000000,16.37,16.58,15.77,15.89,83300,0
+NVGS.US,D,20150910,000000,15.9,16.05,15.54,15.84,107615,0
+NVGS.US,D,20150911,000000,15.73,15.73,15.25,15.42,103100,0
+NVGS.US,D,20150914,000000,15.4,15.4,14.94,14.98,67300,0
+NVGS.US,D,20150915,000000,15.09,15.24,14.92,15.13,94100,0
+NVGS.US,D,20150916,000000,15.19,15.49,15.04,15.48,135100,0
+NVGS.US,D,20150917,000000,15.44,15.84,15.29,15.59,121700,0
+NVGS.US,D,20150918,000000,15.31,15.64,15.15,15.51,88800,0
+NVGS.US,D,20150921,000000,15.6,15.9,15.53,15.59,73300,0
+NVGS.US,D,20150922,000000,15.35,15.38,15,15.13,187400,0
+NVGS.US,D,20150923,000000,15.14,15.36,14.36,14.41,214800,0
+NVGS.US,D,20150924,000000,14.35,14.52,13.84,14.35,157468,0
+NVGS.US,D,20150925,000000,14.45,14.46,14,14.23,113700,0
+NVGS.US,D,20150928,000000,14.25,14.28,13,13.48,333028,0
+NVGS.US,D,20150929,000000,13.54,13.75,12.98,13.04,195800,0
+NVGS.US,D,20150930,000000,13.21,13.52,13.02,13.35,232500,0
+NVGS.US,D,20151001,000000,13.6,13.87,13.46,13.56,88800,0
+NVGS.US,D,20151002,000000,13.43,14.22,13.41,14.15,82200,0
+NVGS.US,D,20151005,000000,14.39,14.76,14.32,14.55,90180,0
+NVGS.US,D,20151006,000000,14.62,15.37,14.62,15.28,134200,0
+NVGS.US,D,20151007,000000,15.54,16.07,15.41,15.74,396100,0
+NVGS.US,D,20151008,000000,15.74,15.88,15.06,15.32,140900,0
+NVGS.US,D,20151009,000000,15.36,15.86,15.15,15.51,146200,0
+NVGS.US,D,20151012,000000,15.55,15.55,14.71,14.86,100120,0
+NVGS.US,D,20151013,000000,14.99,15.13,14.52,14.64,82500,0
+NVGS.US,D,20151014,000000,14.62,14.73,14.33,14.41,84900,0
+NVGS.US,D,20151015,000000,14.4,14.8,14.1,14.77,66100,0
+NVGS.US,D,20151016,000000,14.83,14.98,14.35,14.95,71300,0
+NVGS.US,D,20151019,000000,14.76,15.24,14.56,14.96,183200,0
+NVGS.US,D,20151020,000000,14.85,15.42,14.85,14.91,102886,0
+NVGS.US,D,20151021,000000,14.98,15.13,13.89,14.06,352000,0
+NVGS.US,D,20151022,000000,14.16,14.51,13.96,14.19,152200,0
+NVGS.US,D,20151023,000000,14.1,14.51,13.84,14.15,178900,0
+NVGS.US,D,20151026,000000,14.11,14.21,13.9,14.04,130300,0
+NVGS.US,D,20151027,000000,13.97,13.99,13.07,13.66,166800,0
+NVGS.US,D,20151028,000000,13.68,13.85,13.43,13.74,251700,0
+NVGS.US,D,20151029,000000,13.6,14.27,13.6,14.03,153500,0
+NVGS.US,D,20151030,000000,13.98,14.52,13.95,14.33,152500,0
+NVGS.US,D,20151102,000000,14.25,14.5,14.07,14.5,276498,0
+NVGS.US,D,20151103,000000,14.48,14.6,14.25,14.57,239700,0
+NVGS.US,D,20151104,000000,14.43,14.75,14.16,14.25,223420,0
+NVGS.US,D,20151105,000000,14.12,14.45,13.88,14.07,146500,0
+NVGS.US,D,20151106,000000,14.05,14.23,13.85,14.08,173200,0
+NVGS.US,D,20151109,000000,13.96,14.43,13.65,13.78,124693,0
+NVGS.US,D,20151110,000000,13.75,13.97,13.35,13.37,226900,0
+NVGS.US,D,20151111,000000,13.44,13.65,13,13.34,319500,0
+NVGS.US,D,20151112,000000,13.45,14.05,13.12,13.6,241200,0
+NVGS.US,D,20151113,000000,13.52,13.97,13.35,13.83,162100,0
+NVGS.US,D,20151116,000000,13.76,14.1,13.45,13.47,189700,0
+NVGS.US,D,20151117,000000,13.43,13.89,13.1,13.24,279900,0
+NVGS.US,D,20151118,000000,13.2,13.5,12.71,13.01,341600,0
+NVGS.US,D,20151119,000000,13.1,13.37,13.06,13.33,203000,0
+NVGS.US,D,20151120,000000,13.36,13.41,13.01,13.07,94000,0
+NVGS.US,D,20151123,000000,13.01,13.19,12.93,13,224700,0
+NVGS.US,D,20151124,000000,13.06,13.45,12.98,13.39,152200,0
+NVGS.US,D,20151125,000000,13.25,13.85,13.19,13.61,209200,0
+NVGS.US,D,20151127,000000,13.54,13.75,13.53,13.62,112700,0
+NVGS.US,D,20151130,000000,13.62,13.85,13.44,13.48,142600,0
+NVGS.US,D,20151201,000000,13.57,13.63,13.42,13.49,150009,0
+NVGS.US,D,20151202,000000,13.42,13.42,12.9,13.02,216364,0
+NVGS.US,D,20151203,000000,13.12,13.21,12.78,12.86,141742,0
+NVGS.US,D,20151204,000000,12.75,12.87,12.23,12.28,220600,0
+NVGS.US,D,20151207,000000,12.05,12.07,11.63,12.02,278000,0
+NVGS.US,D,20151208,000000,11.92,12.5,11.62,12.33,250231,0
+NVGS.US,D,20151209,000000,12.41,12.85,12.32,12.57,196900,0
+NVGS.US,D,20151210,000000,12.63,13.25,12.4,12.55,247900,0
+NVGS.US,D,20151211,000000,12.36,12.36,11.88,11.99,235400,0
+NVGS.US,D,20151214,000000,11.9,11.98,11.63,11.69,234146,0
+NVGS.US,D,20151215,000000,11.83,12.42,11.81,12.28,201000,0
+NVGS.US,D,20151216,000000,12.38,13.05,12.36,12.69,245400,0
+NVGS.US,D,20151217,000000,12.69,12.69,12.16,12.21,375800,0
+NVGS.US,D,20151218,000000,12.14,12.37,11.7,12.22,350300,0
+NVGS.US,D,20151221,000000,12.2,12.31,11.84,12.14,199700,0
+NVGS.US,D,20151222,000000,12.15,12.61,12.03,12.48,213015,0
+NVGS.US,D,20151223,000000,12.49,14.36,12.49,14.09,480100,0
+NVGS.US,D,20151224,000000,14.05,14.22,13.58,13.7,152075,0
+NVGS.US,D,20151228,000000,13.46,13.5,13.03,13.18,291270,0
+NVGS.US,D,20151229,000000,13.88,13.91,13.09,13.35,258069,0
+NVGS.US,D,20151230,000000,13.13,13.44,12.96,13.31,247651,0
+NVGS.US,D,20151231,000000,13.5,13.7634,13.18,13.65,143779,0
+NVGS.US,D,20160104,000000,13.51,13.72,13.31,13.66,116210,0
+NVGS.US,D,20160105,000000,13.63,13.75,13.27,13.46,182954,0
+NVGS.US,D,20160106,000000,13.08,13.29,12.9,12.94,174393,0
+NVGS.US,D,20160107,000000,12.64,12.81,12.23,12.33,232671,0
+NVGS.US,D,20160108,000000,12.49,12.49,12.25,12.28,132388,0
+NVGS.US,D,20160111,000000,12.28,12.31,11.9,11.97,254448,0
+NVGS.US,D,20160112,000000,12.2,12.2,11.4201,11.75,211548,0
+NVGS.US,D,20160113,000000,11.87,11.985,11.35,11.44,177219,0
+NVGS.US,D,20160114,000000,11.58,12.12,11.3861,12.05,160794,0
+NVGS.US,D,20160115,000000,11.39,12.07,11.21,12.01,308909,0
+NVGS.US,D,20160119,000000,11.77,11.93,10.9,10.98,597100,0
+NVGS.US,D,20160120,000000,10.7,10.82,10.235,10.73,317566,0
+NVGS.US,D,20160121,000000,10.72,11.42,10.53,11.29,185927,0
+NVGS.US,D,20160122,000000,11.71,12.08,11.57,12.01,307925,0
+NVGS.US,D,20160125,000000,11.84,12.42,11.76,11.94,198985,0
+NVGS.US,D,20160126,000000,12.17,12.45,12.005,12.28,100998,0
+NVGS.US,D,20160127,000000,12.3,12.69,12.09,12.68,211719,0
+NVGS.US,D,20160128,000000,13,13.3,12.76,13.04,153515,0
+NVGS.US,D,20160129,000000,13.13,13.85,13.1,13.85,285826,0
+NVGS.US,D,20160201,000000,14.41,14.75,14.1,14.75,750877,0
+NVGS.US,D,20160202,000000,14.59,14.59,13.97,14.31,315333,0
+NVGS.US,D,20160203,000000,14.67,14.67,13.91,14.38,355318,0
+NVGS.US,D,20160204,000000,14.51,15.05,14.4701,14.92,380981,0
+NVGS.US,D,20160205,000000,14.84,14.906,14.51,14.73,249509,0
+NVGS.US,D,20160208,000000,14.44,14.44,13.745,14.11,289701,0
+NVGS.US,D,20160209,000000,13.83,14.14,13.5,13.75,306910,0
+NVGS.US,D,20160210,000000,13.77,13.97,13.51,13.67,171959,0
+NVGS.US,D,20160211,000000,13.5,13.73,12.96,13.27,223960,0
+NVGS.US,D,20160212,000000,13.57,14.19,13.32,13.54,378422,0
+NVGS.US,D,20160216,000000,13.84,14.66,13.73,14.29,278570,0
+NVGS.US,D,20160217,000000,14.52,14.83,14.285,14.39,441276,0
+NVGS.US,D,20160218,000000,14.64,14.64,14.15,14.31,224571,0
+NVGS.US,D,20160219,000000,14.16,14.76,13.91,14.72,219921,0
+NVGS.US,D,20160222,000000,15.08,15.1199,14.75,14.79,258846,0
+NVGS.US,D,20160223,000000,14.75,14.81,14.5,14.61,129043,0
+NVGS.US,D,20160224,000000,14.43,14.85,13.96,14.83,252767,0
+NVGS.US,D,20160225,000000,14.74,15.02,14.67,14.97,132235,0
+NVGS.US,D,20160226,000000,15.19,15.48,14.93,15.16,263744,0
+NVGS.US,D,20160229,000000,15.38,15.97,15.31,15.55,332965,0
+NVGS.US,D,20160301,000000,16.03,17.67,15.49,17.17,925375,0
+NVGS.US,D,20160302,000000,17.48,17.5,16.43,17.31,410321,0
+NVGS.US,D,20160303,000000,17.32,17.6,17.15,17.2,389061,0
+NVGS.US,D,20160304,000000,17.3,17.49,16.61,16.95,382214,0
+NVGS.US,D,20160307,000000,16.86,17.6,16.86,17.57,236289,0
+NVGS.US,D,20160308,000000,17.5,17.64,16.66,16.67,304715,0
+NVGS.US,D,20160309,000000,16.82,16.92,16.27,16.92,203268,0
+NVGS.US,D,20160310,000000,16.92,16.92,16.27,16.88,251655,0
+NVGS.US,D,20160311,000000,17,17.29,16.79,17.04,207268,0
+NVGS.US,D,20160314,000000,16.73,17.27,16.73,17,182652,0
+NVGS.US,D,20160315,000000,16.71,16.92,16.41,16.83,132398,0
+NVGS.US,D,20160316,000000,16.91,17.1,16.62,16.89,205451,0
+NVGS.US,D,20160317,000000,16.95,17.35,16.78,17.2,204584,0
+NVGS.US,D,20160318,000000,17.16,17.4799,16.66,17.11,186477,0
+NVGS.US,D,20160321,000000,17.11,17.11,16.59,16.63,271658,0
+NVGS.US,D,20160322,000000,16.54,16.65,16.24,16.38,226462,0
+NVGS.US,D,20160323,000000,16.23,16.33,15.71,15.75,214699,0
+NVGS.US,D,20160324,000000,15.66,16.03,15.07,16.03,368977,0
+NVGS.US,D,20160328,000000,16.08,16.08,15.55,15.84,111356,0
+NVGS.US,D,20160329,000000,15.61,16.25,15.53,16.07,229003,0
+NVGS.US,D,20160330,000000,16.23,16.505,15.8,15.82,132165,0
+NVGS.US,D,20160331,000000,15.8,16.34,15.67,16.15,291903,0
+NVGS.US,D,20160401,000000,15.9,16.01,15.55,15.59,176895,0
+NVGS.US,D,20160404,000000,15.52,15.79,15.29,15.34,167465,0
+NVGS.US,D,20160405,000000,15.22,15.38,15.11,15.13,150623,0
+NVGS.US,D,20160406,000000,15.29,15.46,15,15.34,173925,0
+NVGS.US,D,20160407,000000,15.21,15.51,14.87,14.99,135010,0
+NVGS.US,D,20160408,000000,15.23,15.9,15.16,15.52,234299,0
+NVGS.US,D,20160411,000000,15.66,15.7,15.18,15.19,133233,0
+NVGS.US,D,20160412,000000,15.25,15.73,15.13,15.57,322140,0
+NVGS.US,D,20160413,000000,15.67,15.89,15.37,15.67,197509,0
+NVGS.US,D,20160414,000000,15.65,15.75,15.4701,15.57,169286,0
+NVGS.US,D,20160415,000000,15.5,15.768,15.06,15.13,260479,0
+NVGS.US,D,20160418,000000,14.88,15.64,14.71,15.5,230841,0
+NVGS.US,D,20160419,000000,15.64,15.72,15.27,15.7,263533,0
+NVGS.US,D,20160420,000000,15.5,15.75,15.43,15.55,601106,0
+NVGS.US,D,20160421,000000,15.65,16.51,15.65,16.23,439248,0
+NVGS.US,D,20160422,000000,16.19,16.85,16.19,16.48,276932,0
+NVGS.US,D,20160425,000000,16.4,16.46,15.91,16.04,195007,0
+NVGS.US,D,20160426,000000,16.19,16.47,15.84,16.17,229330,0
+NVGS.US,D,20160427,000000,16.33,16.58,16.02,16.18,154377,0
+NVGS.US,D,20160428,000000,16.1,16.14,15.83,15.89,145049,0
+NVGS.US,D,20160429,000000,15.93,15.93,15.24,15.24,235513,0
+NVGS.US,D,20160502,000000,15.24,15.38,14.98,15.26,291813,0
+NVGS.US,D,20160503,000000,15.01,15.11,14.61,14.93,259973,0
+NVGS.US,D,20160504,000000,14.95,15.074,14.56,14.75,168579,0
+NVGS.US,D,20160505,000000,15.15,15.15,14.7401,14.91,178605,0
+NVGS.US,D,20160506,000000,14.94,15.17,14.625,14.86,249223,0
+NVGS.US,D,20160509,000000,14.79,15.0699,14.43,14.66,350315,0
+NVGS.US,D,20160510,000000,14.3,16.335,13.59,15.37,959122,0
+NVGS.US,D,20160511,000000,15.25,15.54,15,15.26,268274,0
+NVGS.US,D,20160512,000000,15.5,15.5,14.32,14.57,319139,0
+NVGS.US,D,20160513,000000,14.57,14.79,14.4,14.54,175328,0
+NVGS.US,D,20160516,000000,14.64,14.84,14.57,14.76,164588,0
+NVGS.US,D,20160517,000000,14.75,15.18,14.72,14.86,162909,0
+NVGS.US,D,20160518,000000,14.79,14.95,14.43,14.5,211735,0
+NVGS.US,D,20160519,000000,14.42,15.12,14.29,14.69,354762,0
+NVGS.US,D,20160520,000000,14.71,14.8199,14.41,14.45,453393,0
+NVGS.US,D,20160523,000000,14.41,14.46,13.94,13.99,275945,0
+NVGS.US,D,20160524,000000,14.2,14.2,13.9,14.08,306043,0
+NVGS.US,D,20160525,000000,14.19,14.25,13.9,13.94,157876,0
+NVGS.US,D,20160526,000000,13.9,14.025,13.71,14,191080,0
+NVGS.US,D,20160527,000000,14,14,13.77,13.9,149598,0
+NVGS.US,D,20160531,000000,13.9,14.03,13.83,13.93,283573,0
+NVGS.US,D,20160601,000000,13.77,13.85,13.55,13.73,326163,0
+NVGS.US,D,20160602,000000,13.7,13.84,13.52,13.8,150811,0
+NVGS.US,D,20160603,000000,13.92,13.9458,13.63,13.78,101785,0
+NVGS.US,D,20160606,000000,13.87,14,13.73,13.75,208045,0
+NVGS.US,D,20160607,000000,13.8,13.84,13.41,13.45,243361,0
+NVGS.US,D,20160608,000000,13.5,13.54,12.98,13.04,521540,0
+NVGS.US,D,20160609,000000,12.78,13.05,12.77,12.91,395837,0
+NVGS.US,D,20160610,000000,12.77,12.79,12.17,12.3,294037,0
+NVGS.US,D,20160613,000000,12.15,12.23,11.85,11.9,316046,0
+NVGS.US,D,20160614,000000,11.83,11.92,11.48,11.61,240127,0
+NVGS.US,D,20160615,000000,11.55,11.8,11.47,11.49,211061,0
+NVGS.US,D,20160616,000000,11.33,11.42,10.94,11.31,497795,0
+NVGS.US,D,20160617,000000,11.51,11.95,11.51,11.75,437227,0
+NVGS.US,D,20160620,000000,11.9,12.06,11.48,11.53,397101,0
+NVGS.US,D,20160621,000000,11.45,11.54,10.85,10.97,510134,0
+NVGS.US,D,20160622,000000,11.05,11.14,10.85,10.98,263169,0
+NVGS.US,D,20160623,000000,11.13,11.23,10.94,11.08,251154,0
+NVGS.US,D,20160624,000000,10.7,10.8699,10.53,10.76,363858,0
+NVGS.US,D,20160627,000000,10.65,10.6768,10.31,10.63,545414,0
+NVGS.US,D,20160628,000000,10.81,11.5925,10.81,11.42,647492,0
+NVGS.US,D,20160629,000000,11.55,11.69,11.33,11.43,379841,0
+NVGS.US,D,20160630,000000,11.46,11.54,11.1,11.5,491327,0
+NVGS.US,D,20160701,000000,11.5,11.6,11.39,11.49,186043,0
+NVGS.US,D,20160705,000000,11.38,11.38,10.97,11.12,220872,0
+NVGS.US,D,20160706,000000,10.96,11.1399,10.77,10.94,385998,0
+NVGS.US,D,20160707,000000,11.03,11.1946,10.77,10.8,247994,0
+NVGS.US,D,20160708,000000,10.85,11.49,10.85,11.3,186960,0
+NVGS.US,D,20160711,000000,11.39,11.5799,10.915,10.96,508358,0
+NVGS.US,D,20160712,000000,11.07,11.4,11.06,11.31,229558,0
+NVGS.US,D,20160713,000000,11.31,11.49,11.1,11.14,153775,0
+NVGS.US,D,20160714,000000,11.13,11.26,10.54,10.8,342714,0
+NVGS.US,D,20160715,000000,10.81,10.81,10.475,10.53,204084,0
+NVGS.US,D,20160718,000000,10.52,10.86,10.45,10.78,335967,0
+NVGS.US,D,20160719,000000,10.71,10.8045,10.44,10.48,441966,0
+NVGS.US,D,20160720,000000,10.42,10.44,10.12,10.15,767347,0
+NVGS.US,D,20160721,000000,10.16,10.32,10.06,10.1,347374,0
+NVGS.US,D,20160722,000000,10.02,10.12,9.74,9.83,525994,0
+NVGS.US,D,20160725,000000,9.81,9.85,9.57,9.77,360009,0
+NVGS.US,D,20160726,000000,9.77,9.77,9.53,9.59,256445,0
+NVGS.US,D,20160727,000000,9.58,9.75,9.49,9.71,400252,0
+NVGS.US,D,20160728,000000,9.68,9.739,9.47,9.52,439796,0
+NVGS.US,D,20160729,000000,9.52,9.71,9.44,9.64,223809,0
+NVGS.US,D,20160801,000000,9.65,9.66,9.51,9.6,338398,0
+NVGS.US,D,20160802,000000,9.5,9.63,9.23,9.25,415214,0
+NVGS.US,D,20160803,000000,9.23,9.44,9.19,9.33,372186,0
+NVGS.US,D,20160804,000000,9.35,9.67,9.29,9.43,301990,0
+NVGS.US,D,20160805,000000,9.47,9.67,9.421,9.46,414561,0
+NVGS.US,D,20160808,000000,9.51,9.7,9.51,9.58,524814,0
+NVGS.US,D,20160809,000000,8.76,9.1,8.15,8.19,1641753,0
+NVGS.US,D,20160810,000000,8.1,8.8,8,8.76,810901,0
+NVGS.US,D,20160811,000000,8.73,9.32,8.6001,8.83,757913,0
+NVGS.US,D,20160812,000000,8.86,8.87,8.58,8.65,208741,0
+NVGS.US,D,20160815,000000,8.61,8.88,8.6,8.75,274779,0
+NVGS.US,D,20160816,000000,8.73,8.82,8.54,8.58,205838,0
+NVGS.US,D,20160817,000000,8.58,8.5999,8.45,8.47,140677,0
+NVGS.US,D,20160818,000000,8.47,8.65,8.47,8.57,131981,0
+NVGS.US,D,20160819,000000,8.55,8.55,8.41,8.43,136566,0
+NVGS.US,D,20160822,000000,8.4,8.46,8.25,8.29,196895,0
+NVGS.US,D,20160823,000000,8.29,8.5,8.29,8.32,321899,0
+NVGS.US,D,20160824,000000,8.35,8.41,8.18,8.23,386092,0
+NVGS.US,D,20160825,000000,7.48,7.78,7.2021,7.58,983940,0
+NVGS.US,D,20160826,000000,7.56,7.59,7.01,7.3,673857,0
+NVGS.US,D,20160829,000000,7.31,7.31,7.06,7.07,296739,0
+NVGS.US,D,20160830,000000,7.15,7.25,7.01,7.09,480105,0
+NVGS.US,D,20160831,000000,7.06,7.11,6.97,7.04,259765,0
+NVGS.US,D,20160901,000000,7,7.13,6.88,6.91,402158,0
+NVGS.US,D,20160902,000000,6.92,7.03,6.74,6.82,363563,0
+NVGS.US,D,20160906,000000,6.85,6.85,6.49,6.55,716411,0
+NVGS.US,D,20160907,000000,6.6,6.965,6.56,6.89,581138,0
+NVGS.US,D,20160908,000000,6.95,7.04,6.74,7.02,454668,0
+NVGS.US,D,20160909,000000,6.96,6.99,6.61,6.75,439312,0
+NVGS.US,D,20160912,000000,6.66,6.84,6.61,6.79,221493,0
+NVGS.US,D,20160913,000000,6.7,6.83,6.47,6.76,468831,0
+NVGS.US,D,20160914,000000,6.7,6.73,6.56,6.59,298023,0
+NVGS.US,D,20160915,000000,6.62,6.72,6.59,6.64,220260,0
+NVGS.US,D,20160916,000000,6.58,6.94,6.56,6.91,425304,0
+NVGS.US,D,20160919,000000,7.09,7.28,6.92,7.16,457305,0
+NVGS.US,D,20160920,000000,7.18,7.21,6.81,6.85,395510,0
+NVGS.US,D,20160921,000000,6.91,7.11,6.86,6.99,340098,0
+NVGS.US,D,20160922,000000,7.03,7.39,7.03,7.32,391911,0
+NVGS.US,D,20160923,000000,7.3,7.79,7.3,7.6,523233,0
+NVGS.US,D,20160926,000000,7.6,7.62,7.17,7.2,289128,0
+NVGS.US,D,20160927,000000,7.18,7.21,7.05,7.1,222450,0
+NVGS.US,D,20160928,000000,7.16,7.28,6.91,7.19,579844,0
+NVGS.US,D,20160929,000000,7.18,7.26,6.881,7,432491,0
+NVGS.US,D,20160930,000000,7.09,7.25,6.943,7.19,264440,0
+NVGS.US,D,20161003,000000,7.22,7.319,7.02,7.22,237157,0
+NVGS.US,D,20161004,000000,7.25,7.32,7.08,7.12,267825,0
+NVGS.US,D,20161005,000000,7.2,7.75,7.11,7.46,345847,0
+NVGS.US,D,20161006,000000,7.45,7.6,7.34,7.56,216211,0
+NVGS.US,D,20161007,000000,7.58,7.61,7.2,7.25,277654,0
+NVGS.US,D,20161010,000000,7.27,7.55,7.27,7.37,192885,0
+NVGS.US,D,20161011,000000,7.34,7.4092,7.13,7.25,204184,0
+NVGS.US,D,20161012,000000,7.26,7.27,7.07,7.19,356488,0
+NVGS.US,D,20161013,000000,7.13,7.22,7.0283,7.15,382704,0
+NVGS.US,D,20161014,000000,7.19,7.25,7.13,7.18,229168,0
+NVGS.US,D,20161017,000000,7.15,7.2,6.8,6.85,366820,0
+NVGS.US,D,20161018,000000,6.95,7.1,6.9,7,186156,0
+NVGS.US,D,20161019,000000,6.95,7.1,6.8,7.05,365038,0
+NVGS.US,D,20161020,000000,7.05,7.175,6.95,7.05,250490,0
+NVGS.US,D,20161021,000000,7.05,7.6501,6.95,7.6,499914,0
+NVGS.US,D,20161024,000000,7.65,7.75,7,7.3,603086,0
+NVGS.US,D,20161025,000000,7.25,7.6,7.125,7.35,508189,0
+NVGS.US,D,20161026,000000,7.35,7.425,7.2,7.35,274305,0
+NVGS.US,D,20161027,000000,7.45,7.875,7.3,7.75,384269,0
+NVGS.US,D,20161028,000000,7.8,7.945,7.525,7.65,401106,0
+NVGS.US,D,20161031,000000,7.6,7.75,7.45,7.6,269417,0
+NVGS.US,D,20161101,000000,7.7,7.95,7.55,7.85,500064,0
+NVGS.US,D,20161102,000000,7.75,7.8,7.05,7.1,438437,0
+NVGS.US,D,20161103,000000,7.1,7.15,7.05,7.05,144979,0
+NVGS.US,D,20161104,000000,7.05,7.1,6.65,6.9,489786,0
+NVGS.US,D,20161107,000000,6.9,7.05,6.675,6.85,262535,0
+NVGS.US,D,20161108,000000,7.85,7.95,7.2,7.25,624076,0
+NVGS.US,D,20161109,000000,7.35,8.25,7.3,7.8,744894,0
+NVGS.US,D,20161110,000000,7.8,8.3,7.8,8.15,397444,0
+NVGS.US,D,20161111,000000,8,8.25,7.9,8.1,221572,0
+NVGS.US,D,20161114,000000,8,8.4,8,8.25,267988,0
+NVGS.US,D,20161115,000000,8.3,8.65,8.25,8.6,335468,0
+NVGS.US,D,20161116,000000,8.55,8.95,8.1,8.4,589414,0
+NVGS.US,D,20161117,000000,8.55,8.65,8,8.1,222493,0
+NVGS.US,D,20161118,000000,8.1,8.5,8,8.35,206142,0
+NVGS.US,D,20161121,000000,8.4,8.55,8.15,8.25,168336,0
+NVGS.US,D,20161122,000000,8.5,8.65,8.3,8.4,353603,0
+NVGS.US,D,20161123,000000,8.45,8.6,8.3,8.45,201246,0
+NVGS.US,D,20161125,000000,8.5,8.5,8.225,8.3,98967,0
+NVGS.US,D,20161128,000000,8.25,8.55,8,8.25,830531,0
+NVGS.US,D,20161129,000000,8.1,8.45,8,8.15,343352,0
+NVGS.US,D,20161130,000000,8.4,8.4,8.025,8.1,289580,0
+NVGS.US,D,20161201,000000,8.2,9.575,8.2,9.2,734425,0
+NVGS.US,D,20161202,000000,9.1,9.25,8.775,8.8,320858,0
+NVGS.US,D,20161205,000000,8.85,9.45,8.8,9.2,392429,0
+NVGS.US,D,20161206,000000,9.1,9.399,9.1,9.3,268432,0
+NVGS.US,D,20161207,000000,9.35,9.9,9.25,9.75,764955,0
+NVGS.US,D,20161208,000000,9.75,10.25,9.7,9.95,580275,0
+NVGS.US,D,20161209,000000,9.95,10.45,9.85,10.25,394744,0
+NVGS.US,D,20161212,000000,10.45,10.55,9.775,9.9,394439,0
+NVGS.US,D,20161213,000000,10.05,10.05,9.55,9.8,212838,0
+NVGS.US,D,20161214,000000,9.7,9.825,9.5,9.6,175164,0
+NVGS.US,D,20161215,000000,9.5,9.8,9.35,9.6,169087,0
+NVGS.US,D,20161216,000000,9.65,10.05,9.6,9.75,215344,0
+NVGS.US,D,20161219,000000,9.65,9.95,9.6,9.65,272634,0
+NVGS.US,D,20161220,000000,9.65,9.8,9.6,9.7,175535,0
+NVGS.US,D,20161221,000000,9.8,10,9.6,10,202500,0
+NVGS.US,D,20161222,000000,9.95,9.95,9.15,9.45,338929,0
+NVGS.US,D,20161223,000000,9.45,9.5,9.3,9.35,190951,0
+NVGS.US,D,20161227,000000,9.35,9.5,9.35,9.4,176644,0
+NVGS.US,D,20161228,000000,9.4,9.549,9.1,9.45,362410,0
+NVGS.US,D,20161229,000000,9.35,9.5,9.1,9.15,350784,0
+NVGS.US,D,20161230,000000,9.15,9.35,9.025,9.3,204644,0
+NVGS.US,D,20170103,000000,9.45,9.65,9.2,9.45,255760,0
+NVGS.US,D,20170104,000000,9.5,9.8,9.4,9.65,219051,0
+NVGS.US,D,20170105,000000,9.7,9.7,9.425,9.45,104987,0
+NVGS.US,D,20170106,000000,9.5,9.6,9.25,9.45,82162,0
+NVGS.US,D,20170109,000000,9.75,10.65,9.7,10.3,586579,0
+NVGS.US,D,20170110,000000,10.4,10.6,10.125,10.25,166158,0
+NVGS.US,D,20170111,000000,10.3,10.75,10.2,10.7,351700,0
+NVGS.US,D,20170112,000000,10.95,11,10.5,10.7,191853,0
+NVGS.US,D,20170113,000000,10.8,11.25,10.5,11.05,545855,0
+NVGS.US,D,20170117,000000,11,11.15,10.8,10.9,577412,0
+NVGS.US,D,20170118,000000,10.95,11.2,10.9,11.1,406081,0
+NVGS.US,D,20170119,000000,11.2,11.5,11.15,11.4,288555,0
+NVGS.US,D,20170120,000000,11.55,11.7,11.3,11.6,477641,0
+NVGS.US,D,20170123,000000,11.5,11.85,11.4,11.5,486860,0
+NVGS.US,D,20170124,000000,11.55,11.7,11.45,11.55,281737,0
+NVGS.US,D,20170125,000000,11.7,11.85,11.5,11.8,386798,0
+NVGS.US,D,20170126,000000,11.95,11.95,11.5,11.65,276747,0
+NVGS.US,D,20170127,000000,11.7,11.75,11.4001,11.6,282667,0
+NVGS.US,D,20170130,000000,11.6,11.6,11.1,11.5,319960,0
+NVGS.US,D,20170131,000000,11.35,11.55,11.05,11.55,488986,0
+NVGS.US,D,20170201,000000,11.65,11.8,11.35,11.8,402524,0
+NVGS.US,D,20170202,000000,11.7,11.8,11.5,11.65,280836,0
+NVGS.US,D,20170203,000000,11.8,11.8,11.25,11.7,288245,0
+NVGS.US,D,20170206,000000,11.6,11.825,11.45,11.8,347298,0
+NVGS.US,D,20170207,000000,11.75,11.75,11.1,11.3,482575,0
+NVGS.US,D,20170208,000000,11.2,11.35,11.05,11.1,216204,0
+NVGS.US,D,20170209,000000,11.1,11.2,10.925,11,268342,0
+NVGS.US,D,20170210,000000,11.1,11.5,11.05,11.4,266357,0
+NVGS.US,D,20170213,000000,11.5,11.5,11.05,11.15,232460,0
+NVGS.US,D,20170214,000000,11.1,11.5,11.1,11.45,212450,0
+NVGS.US,D,20170215,000000,11.4,11.55,11.2,11.3,134574,0
+NVGS.US,D,20170216,000000,11.3,11.4,10.9,11,198265,0
+NVGS.US,D,20170217,000000,10.9,11.2,10.9,11,273370,0
+NVGS.US,D,20170221,000000,11.05,11.25,11,11.2,207159,0
+NVGS.US,D,20170222,000000,10.7,11.15,10.7,10.9,176803,0
+NVGS.US,D,20170223,000000,10.9,11.05,10.725,10.9,237861,0
+NVGS.US,D,20170224,000000,10.8,10.85,10.5,10.7,186297,0
+NVGS.US,D,20170227,000000,10.75,10.95,10.6,10.65,170367,0
+NVGS.US,D,20170228,000000,10.65,10.8,10.55,10.7,183967,0
+NVGS.US,D,20170301,000000,10.85,11.25,10.7,11,296150,0
+NVGS.US,D,20170302,000000,11.7,14.15,11.7,14,1258613,0
+NVGS.US,D,20170303,000000,13.95,14.3,13.2,14.2,597947,0
+NVGS.US,D,20170306,000000,13.9,13.9,13.05,13.5,415438,0
+NVGS.US,D,20170307,000000,13.5,13.6,13.25,13.5,301801,0
+NVGS.US,D,20170308,000000,13.55,13.65,13.3,13.4,379983,0
+NVGS.US,D,20170309,000000,13.45,13.75,13.2,13.65,260565,0
+NVGS.US,D,20170310,000000,13.75,13.75,13,13.15,280133,0
+NVGS.US,D,20170313,000000,13.15,13.25,12.9,13.05,278601,0
+NVGS.US,D,20170314,000000,12.95,13,12.65,12.8,141461,0
+NVGS.US,D,20170315,000000,12.85,13.1,12.6,13.1,306513,0
+NVGS.US,D,20170316,000000,13.1,13.3,12.95,13.1,114796,0
+NVGS.US,D,20170317,000000,13.1,13.35,12.95,13.15,358974,0
+NVGS.US,D,20170320,000000,13.1,13.3,12.9,13,94473,0
+NVGS.US,D,20170321,000000,13.1,13.2,12.45,12.5,224961,0
+NVGS.US,D,20170322,000000,12.4,12.55,12.2,12.45,163000,0
+NVGS.US,D,20170323,000000,12.4,13.25,12.125,13.2,462390,0
+NVGS.US,D,20170324,000000,13.3,13.95,13.15,13.8,409736,0
+NVGS.US,D,20170327,000000,13.5,13.55,13.15,13.2,212636,0
+NVGS.US,D,20170328,000000,13.15,13.5,13.15,13.45,69700,0
+NVGS.US,D,20170329,000000,13.45,13.6,13.25,13.4,258269,0
+NVGS.US,D,20170330,000000,13.45,13.85,13.3,13.75,164228,0
+NVGS.US,D,20170331,000000,13.75,13.875,13.6,13.75,123768,0
+NVGS.US,D,20170403,000000,13.8,13.9,13.35,13.8,249643,0
+NVGS.US,D,20170404,000000,13.8,14.55,13.625,14.55,420959,0
+NVGS.US,D,20170405,000000,14.75,14.75,13.95,13.95,321727,0
+NVGS.US,D,20170406,000000,14.05,14.35,13.95,14.2,274563,0
+NVGS.US,D,20170407,000000,14.1,14.15,13.801,13.9,88704,0
+NVGS.US,D,20170410,000000,13.9,14.55,13.9,14.4,229261,0
+NVGS.US,D,20170411,000000,14.3,14.45,14,14.1,194469,0
+NVGS.US,D,20170412,000000,13.95,14.1999,13.8,13.9,251422,0
+NVGS.US,D,20170413,000000,13.9,13.95,13.5,13.5,94406,0
+NVGS.US,D,20170417,000000,13.65,13.8,13.25,13.75,102184,0
+NVGS.US,D,20170418,000000,13.65,13.7,13.15,13.25,99507,0
+NVGS.US,D,20170419,000000,13.3,13.5,13.15,13.2,100963,0
+NVGS.US,D,20170420,000000,13.3,13.4,12.95,13,210801,0
+NVGS.US,D,20170421,000000,12.95,13.1,12.75,12.85,120102,0
+NVGS.US,D,20170424,000000,13.05,13.21,12.65,12.7,130534,0
+NVGS.US,D,20170425,000000,12.75,12.9,12.55,12.8,188987,0
+NVGS.US,D,20170426,000000,12.8,12.95,12.7,12.7,192372,0
+NVGS.US,D,20170427,000000,12.7,12.7,12,12.45,214482,0
+NVGS.US,D,20170428,000000,12.45,12.458,12.05,12.05,194125,0
+NVGS.US,D,20170501,000000,12,12.25,11.95,12.05,171120,0
+NVGS.US,D,20170502,000000,12.1,12.2,11.9,12,164998,0
+NVGS.US,D,20170503,000000,11.9,11.95,11.55,11.55,178798,0
+NVGS.US,D,20170504,000000,11.45,11.475,10.75,10.8,441611,0
+NVGS.US,D,20170505,000000,10.85,11.2,10.7,11.05,199331,0
+NVGS.US,D,20170508,000000,11,11.35,10.7,11.25,480712,0
+NVGS.US,D,20170509,000000,11.1,11.1,9.3,10,1298548,0
+NVGS.US,D,20170510,000000,10,10.2,9.3,9.4,586926,0
+NVGS.US,D,20170511,000000,9.4,9.8,8.8,9.65,703463,0
+NVGS.US,D,20170512,000000,9.65,9.65,8.9,8.9,498079,0
+NVGS.US,D,20170515,000000,9,9.1012,8.825,9.05,331121,0
+NVGS.US,D,20170516,000000,8.85,9.7,8.85,9.15,630289,0
+NVGS.US,D,20170517,000000,8.9,9.2,8.35,8.6,651580,0
+NVGS.US,D,20170518,000000,8.6,8.85,8.3,8.3,410899,0
+NVGS.US,D,20170519,000000,8.3,8.5,8.3,8.4,282589,0
+NVGS.US,D,20170522,000000,8.35,8.55,8.35,8.4,205387,0
+NVGS.US,D,20170523,000000,8.35,8.5,8.15,8.3,210004,0
+NVGS.US,D,20170524,000000,8.2,8.45,8.15,8.2,287546,0
+NVGS.US,D,20170525,000000,8.15,8.3,7.85,7.9,395249,0
+NVGS.US,D,20170526,000000,7.75,8,7.75,7.8,429993,0
+NVGS.US,D,20170530,000000,7.8,7.9,7.45,7.45,379383,0
+NVGS.US,D,20170531,000000,7.25,7.5379,7.1,7.2,499362,0
+NVGS.US,D,20170601,000000,7.3,7.5,7.25,7.35,548216,0
+NVGS.US,D,20170602,000000,7.4,7.525,7.35,7.35,424130,0
+NVGS.US,D,20170605,000000,7.4,7.45,7.15,7.3,373334,0
+NVGS.US,D,20170606,000000,7.25,7.45,7,7.45,303194,0
+NVGS.US,D,20170607,000000,7.45,7.45,7.1,7.15,380520,0
+NVGS.US,D,20170608,000000,7.15,7.475,7.1,7.35,239421,0
+NVGS.US,D,20170609,000000,7.4,7.8,7.25,7.6,317538,0
+NVGS.US,D,20170612,000000,7.65,7.825,7.35,7.4,233752,0
+NVGS.US,D,20170613,000000,7.4,7.55,7.3,7.55,356823,0
+NVGS.US,D,20170614,000000,7.55,7.55,7.15,7.4,321043,0
+NVGS.US,D,20170615,000000,7.4,7.4,7.15,7.15,279118,0
+NVGS.US,D,20170616,000000,7.3,7.3,7.1,7.3,223127,0
+NVGS.US,D,20170619,000000,7.25,7.3,7.15,7.25,193159,0
+NVGS.US,D,20170620,000000,7.25,7.25,7,7.2,180762,0
+NVGS.US,D,20170621,000000,7.15,7.35,7.05,7.3,203359,0
+NVGS.US,D,20170622,000000,7.3,7.6,7.3,7.5,121653,0
+NVGS.US,D,20170623,000000,7.55,7.7,7.4,7.65,123934,0
+NVGS.US,D,20170626,000000,7.65,8.3,7.65,8.05,311024,0
+NVGS.US,D,20170627,000000,8.05,8.1769,7.9,7.95,276771,0
+NVGS.US,D,20170628,000000,8,8.2,7.9,8.2,198088,0
+NVGS.US,D,20170629,000000,8.25,8.35,8,8.2,164155,0
+NVGS.US,D,20170630,000000,8.25,8.5,7.95,8.3,335913,0
+NVGS.US,D,20170703,000000,8.3,8.55,8.25,8.4,122467,0
+NVGS.US,D,20170705,000000,8.45,8.45,8.15,8.4,199119,0
+NVGS.US,D,20170706,000000,8.4,8.55,8.2,8.5,210503,0
+NVGS.US,D,20170707,000000,8.55,8.55,8.4,8.55,144891,0
+NVGS.US,D,20170710,000000,8.5,8.65,8.4,8.5,106566,0
+NVGS.US,D,20170711,000000,8.55,8.65,8.35,8.5,117325,0
+NVGS.US,D,20170712,000000,8.5,8.8,8.45,8.5,161601,0
+NVGS.US,D,20170713,000000,9.05,12.65,9.05,11.55,3130634,0
+NVGS.US,D,20170714,000000,11.25,11.45,10.075,10.75,1007813,0
+NVGS.US,D,20170717,000000,10.75,11,10,10.15,613953,0
+NVGS.US,D,20170718,000000,10.15,10.65,9.6,10.5,546138,0
+NVGS.US,D,20170719,000000,10.45,10.5,10.05,10.4,261546,0
+NVGS.US,D,20170720,000000,10.45,10.65,10.1,10.45,170824,0
+NVGS.US,D,20170721,000000,10.35,10.6,10.05,10.45,228577,0
+NVGS.US,D,20170724,000000,10.5,10.7,10.25,10.5,161251,0
+NVGS.US,D,20170725,000000,10.75,10.85,10.45,10.65,167708,0
+NVGS.US,D,20170726,000000,10.85,11.1,10.5,10.5,242014,0
+NVGS.US,D,20170727,000000,10.55,10.65,10.4,10.45,131873,0
+NVGS.US,D,20170728,000000,10.45,10.6,10.3,10.45,124109,0
+NVGS.US,D,20170731,000000,10.5,10.75,10.35,10.65,162721,0
+NVGS.US,D,20170801,000000,10.55,10.8,10.35,10.45,351322,0
+NVGS.US,D,20170802,000000,10.45,10.45,10.15,10.15,162928,0
+NVGS.US,D,20170803,000000,10.15,10.35,9.75,9.9,217741,0
+NVGS.US,D,20170804,000000,9.9,9.95,9.55,9.7,182971,0
+NVGS.US,D,20170807,000000,9.8,10.4,9.6,10.25,204597,0
+NVGS.US,D,20170808,000000,9.76,10.95,9.7,10.3,488336,0
+NVGS.US,D,20170809,000000,10.15,10.45,10,10.4,208788,0
+NVGS.US,D,20170810,000000,10.2,10.3,9.875,9.95,213197,0
+NVGS.US,D,20170811,000000,9.95,10.45,9.85,10.4,162306,0
+NVGS.US,D,20170814,000000,10.5,10.7,10,10.5,210577,0
+NVGS.US,D,20170815,000000,10.45,10.45,9.95,10,155294,0
+NVGS.US,D,20170816,000000,10.2,10.2,9.9,10,137974,0
+NVGS.US,D,20170817,000000,9.9,10.3,9.8,9.9,159297,0
+NVGS.US,D,20170818,000000,9.85,10.1,9.6,10,192266,0
+NVGS.US,D,20170821,000000,10,10.05,9.7,9.8,90673,0
+NVGS.US,D,20170822,000000,9.8,10.05,9.8,9.95,70627,0
+NVGS.US,D,20170823,000000,10,10.5,9.85,10.25,170251,0
+NVGS.US,D,20170824,000000,10.25,10.4,10.15,10.25,103897,0
+NVGS.US,D,20170825,000000,10.35,10.45,10.15,10.35,101558,0
+NVGS.US,D,20170828,000000,10.55,10.9,10.25,10.4,129066,0
+NVGS.US,D,20170829,000000,10.2,10.5,10.1,10.5,86784,0
+NVGS.US,D,20170830,000000,10.55,11.15,10.55,10.8,327360,0
+NVGS.US,D,20170831,000000,10.9,11.3,10.7,11.2,210963,0
+NVGS.US,D,20170901,000000,11.2,11.2,10.6,10.9,243663,0
+NVGS.US,D,20170905,000000,10.95,10.9999,10.45,10.6,142594,0
+NVGS.US,D,20170906,000000,10.65,11.25,10.45,11.15,186413,0
+NVGS.US,D,20170907,000000,11.15,11.4,11.0001,11.25,253493,0
+NVGS.US,D,20170908,000000,11.2,11.5,11.05,11.35,216979,0
+NVGS.US,D,20170911,000000,11.45,11.45,11,11.05,179953,0
+NVGS.US,D,20170912,000000,11,11.15,10.9,11.05,115706,0
+NVGS.US,D,20170913,000000,11,11.1,10.95,11,112778,0
+NVGS.US,D,20170914,000000,11.15,11.25,11,11.15,81930,0
+NVGS.US,D,20170915,000000,11.1,11.3,11,11.05,115344,0
+NVGS.US,D,20170918,000000,11.1,11.2,11,11.05,98585,0
+NVGS.US,D,20170919,000000,10.95,11.075,10.8,10.9,63258,0
+NVGS.US,D,20170920,000000,10.85,11.05,10.85,11,55839,0
+NVGS.US,D,20170921,000000,10.95,10.966,10.7,10.85,90827,0
+NVGS.US,D,20170922,000000,10.85,11.15,10.8,10.9,107892,0
+NVGS.US,D,20170925,000000,10.85,11.05,10.85,10.9,94944,0
+NVGS.US,D,20170926,000000,10.85,11.1,10.75,10.9,62333,0
+NVGS.US,D,20170927,000000,10.95,11.25,10.95,11.05,93011,0
+NVGS.US,D,20170928,000000,11.05,11.2,10.9,11.1,87985,0
+NVGS.US,D,20170929,000000,11.1,11.25,10.975,11.1,69642,0
+NVGS.US,D,20171002,000000,11.05,11.4,10.95,11.3,158268,0
+NVGS.US,D,20171003,000000,11.4,11.6,11.25,11.4,102831,0
+NVGS.US,D,20171004,000000,11.3,11.4,11,11.05,182384,0
+NVGS.US,D,20171005,000000,11.25,11.45,11.05,11.35,154356,0
+NVGS.US,D,20171006,000000,11.35,11.35,11.05,11.15,116058,0
+NVGS.US,D,20171009,000000,11.05,11.125,10.85,11.05,92533,0
+NVGS.US,D,20171010,000000,11,11.2039,10.95,11.1,78496,0
+NVGS.US,D,20171011,000000,11.15,11.3,10.95,11.15,109958,0
+NVGS.US,D,20171012,000000,11.3,11.4,11.1,11.15,119607,0
+NVGS.US,D,20171013,000000,11.15,11.65,11.05,11.35,103111,0
+NVGS.US,D,20171016,000000,11.5,11.5,11.225,11.25,111110,0
+NVGS.US,D,20171017,000000,11.25,11.4,11.2,11.3,120319,0
+NVGS.US,D,20171018,000000,11.35,11.35,11.2,11.25,106417,0
+NVGS.US,D,20171019,000000,11.1,11.3,11.1,11.3,71915,0
+NVGS.US,D,20171020,000000,11.25,11.4,11.05,11.2,150195,0
+NVGS.US,D,20171023,000000,11.15,11.3,11.1,11.2,86689,0
+NVGS.US,D,20171024,000000,11.15,11.35,10.95,11.05,151380,0
+NVGS.US,D,20171025,000000,11,11.049,10.7,10.75,96458,0
+NVGS.US,D,20171026,000000,10.85,10.85,10.15,10.35,330709,0
+NVGS.US,D,20171027,000000,10.2,10.45,10.1,10.25,161026,0
+NVGS.US,D,20171030,000000,10.2,10.452,10.15,10.25,145305,0
+NVGS.US,D,20171031,000000,10.25,10.3,10.1,10.15,170823,0
+NVGS.US,D,20171101,000000,10.25,10.4,10.05,10.2,133566,0
+NVGS.US,D,20171102,000000,10.25,10.25,10,10.1,188628,0
+NVGS.US,D,20171103,000000,10,10.2,9.9,10.1,158348,0
+NVGS.US,D,20171106,000000,9.65,10.55,9.25,10.5,618170,0
+NVGS.US,D,20171107,000000,10.6,10.6,9.9138,10.1,227407,0
+NVGS.US,D,20171108,000000,10.05,10.35,9.95,10.1,157351,0
+NVGS.US,D,20171109,000000,9.7,10.5,9.7,10.15,339241,0
+NVGS.US,D,20171110,000000,10,10.2,9.8697,10.1,171144,0
+NVGS.US,D,20171113,000000,10.05,10.1,9.9,10.1,264854,0
+NVGS.US,D,20171114,000000,10,10.1,9.9,9.95,168986,0
+NVGS.US,D,20171115,000000,10,10,9.75,9.8,103258,0
+NVGS.US,D,20171116,000000,9.9,10,9.6,9.75,153810,0
+NVGS.US,D,20171117,000000,9.75,10.25,9.75,9.95,193006,0
+NVGS.US,D,20171120,000000,9.9,10.05,9.75,9.9,229508,0
+NVGS.US,D,20171121,000000,9.85,10.05,9.85,9.85,166533,0
+NVGS.US,D,20171122,000000,9.85,10.35,9.85,10.2,116175,0
+NVGS.US,D,20171124,000000,10.2,10.8,10.2,10.75,65619,0
+NVGS.US,D,20171127,000000,10.6,10.8,10.15,10.35,107681,0
+NVGS.US,D,20171128,000000,10.25,10.55,9.85,10,153523,0
+NVGS.US,D,20171129,000000,10.0492,10.15,9.8,9.85,147422,0
+NVGS.US,D,20171130,000000,9.95,10.05,9.8,9.95,132632,0
+NVGS.US,D,20171201,000000,9.9,10.25,9.9,10.01,94087,0
+NVGS.US,D,20171204,000000,10.05,10.375,10.05,10.25,160646,0
+NVGS.US,D,20171205,000000,10.2,10.4,10.15,10.2,87689,0
+NVGS.US,D,20171206,000000,10.15,10.25,9.9,9.9,204816,0
+NVGS.US,D,20171207,000000,10,10.15,9.8,9.95,150696,0
+NVGS.US,D,20171208,000000,9.9,10.15,9.8,9.85,123979,0
+NVGS.US,D,20171211,000000,9.8,9.95,9.8,9.85,82111,0
+NVGS.US,D,20171212,000000,9.85,10.2,9.85,10.05,156734,0
+NVGS.US,D,20171213,000000,10.15,10.3,9.85,10.15,120459,0
+NVGS.US,D,20171214,000000,10.1,10.4,10.098,10.15,122736,0
+NVGS.US,D,20171215,000000,10,10.3,9.9,10,77385,0
+NVGS.US,D,20171218,000000,10,10.8,10,10.45,219477,0
+NVGS.US,D,20171219,000000,10.4,10.65,10.05,10.15,93674,0
+NVGS.US,D,20171220,000000,10.1,10.1,9.95,10,151864,0
+NVGS.US,D,20171221,000000,10,10.05,9.75,10,286365,0
+NVGS.US,D,20171222,000000,9.8,9.9,9.65,9.65,236732,0
+NVGS.US,D,20171226,000000,9.55,9.85,9.55,9.7,170274,0
+NVGS.US,D,20171227,000000,9.65,10,9.6435,9.9,107341,0
+NVGS.US,D,20171228,000000,9.85,9.8949,9.65,9.8,262073,0
+NVGS.US,D,20171229,000000,9.8,10.05,9.7,9.85,205964,0
+NVGS.US,D,20180102,000000,9.95,10.5,9.85,10.35,136514,0
+NVGS.US,D,20180103,000000,10.4,10.5,10.225,10.3,84384,0
+NVGS.US,D,20180104,000000,10.25,10.9,10.25,10.8,226908,0
+NVGS.US,D,20180105,000000,10.8,10.85,10.4,10.75,180930,0
+NVGS.US,D,20180108,000000,10.7,10.7,10.2,10.25,148352,0
+NVGS.US,D,20180109,000000,10.2,10.2985,10,10.2,71649,0
+NVGS.US,D,20180110,000000,10.15,10.251,10.05,10.15,58987,0
+NVGS.US,D,20180111,000000,10.05,10.35,9.75,10.25,118158,0
+NVGS.US,D,20180112,000000,10,10.8,10,10.75,263973,0
+NVGS.US,D,20180116,000000,10.5,10.85,10.5,10.65,238409,0
+NVGS.US,D,20180117,000000,10.55,10.6,10.4,10.45,210000,0
+NVGS.US,D,20180118,000000,10.5,10.725,10.4,10.5,149908,0
+NVGS.US,D,20180119,000000,10.7,10.7535,10.45,10.6,100101,0
+NVGS.US,D,20180122,000000,10.55,10.75,10.5,10.7,90028,0
+NVGS.US,D,20180123,000000,10.7,10.9,10.5,10.85,157456,0
+NVGS.US,D,20180124,000000,10.7,10.8,10.15,10.3,213508,0
+NVGS.US,D,20180125,000000,10.35,10.45,10.2,10.35,128144,0
+NVGS.US,D,20180126,000000,10.45,10.65,10.4,10.6,181882,0
+NVGS.US,D,20180129,000000,10.65,11.25,10.65,10.95,208930,0
+NVGS.US,D,20180130,000000,10.95,11.1,10.7,11.05,136269,0
+NVGS.US,D,20180131,000000,12,12.35,11.05,12.3,853000,0
+NVGS.US,D,20180201,000000,12.3,12.65,12.05,12.55,638729,0
+NVGS.US,D,20180202,000000,12.3,13.2,12.25,12.75,576936,0
+NVGS.US,D,20180205,000000,12.8,12.9,12.25,12.3,289444,0
+NVGS.US,D,20180206,000000,11.95,12.75,11.3,12.5,208290,0
+NVGS.US,D,20180207,000000,12.5,12.575,12.1,12.4,175200,0
+NVGS.US,D,20180208,000000,12.5,12.55,12,12.15,161706,0
+NVGS.US,D,20180209,000000,12.3,12.3,11.9,12.05,184942,0
+NVGS.US,D,20180212,000000,12.85,13.25,12.55,12.7,199019,0
+NVGS.US,D,20180213,000000,12.7,12.8,12.45,12.65,105510,0
+NVGS.US,D,20180214,000000,12.55,13,12.4,12.9,115373,0
+NVGS.US,D,20180215,000000,12.95,12.95,12.55,12.6,90899,0
+NVGS.US,D,20180216,000000,12.5,12.5635,12.05,12.2,178763,0
+NVGS.US,D,20180220,000000,11.8,12.35,11.8,11.8,136997,0
+NVGS.US,D,20180221,000000,11.8,11.9,11.625,11.7,102931,0
+NVGS.US,D,20180222,000000,11.75,11.9,11.55,11.65,91527,0
+NVGS.US,D,20180223,000000,11.75,11.85,11.65,11.7,68804,0
+NVGS.US,D,20180226,000000,11.7,11.75,11.4,11.5,101005,0
+NVGS.US,D,20180227,000000,11.45,11.75,11.3,11.75,266371,0
+NVGS.US,D,20180228,000000,11.65,11.7,11.1,11.1,166732,0
+NVGS.US,D,20180301,000000,11.15,11.25,11,11.1,233331,0
+NVGS.US,D,20180302,000000,11.05,11.2,10.95,11.1,238328,0
+NVGS.US,D,20180305,000000,11.05,11.4,11,11.3,214464,0
+NVGS.US,D,20180306,000000,11.5,12.2527,11.5,12,345251,0
+NVGS.US,D,20180307,000000,12.1,12.2,11.7,12.1,292221,0
+NVGS.US,D,20180308,000000,12.15,12.25,12.1,12.2,159215,0
+NVGS.US,D,20180309,000000,12.3,12.3,12.1,12.2,162297,0
+NVGS.US,D,20180312,000000,12.15,12.25,12,12.2,220801,0
+NVGS.US,D,20180313,000000,12.25,12.35,12.15,12.15,146789,0
+NVGS.US,D,20180314,000000,12.15,12.2,12,12.1,87379,0
+NVGS.US,D,20180315,000000,12.05,12.1,11.7,12,129043,0
+NVGS.US,D,20180316,000000,11.95,12.5,11.9,12.25,163432,0
+NVGS.US,D,20180319,000000,12.15,12.1615,11.85,11.95,100623,0
+NVGS.US,D,20180320,000000,12,12.1,11.75,11.85,93666,0
+NVGS.US,D,20180321,000000,11.8,12,11.8,11.95,95206,0
+NVGS.US,D,20180322,000000,11.7,11.95,11.6,11.75,91230,0
+NVGS.US,D,20180323,000000,11.7,11.85,11.45,11.55,153590,0
+NVGS.US,D,20180326,000000,11.65,11.7,11.45,11.6,87917,0
+NVGS.US,D,20180327,000000,11.6,11.95,11.45,11.5,75703,0
+NVGS.US,D,20180328,000000,11.45,11.55,11.3492,11.4,88201,0
+NVGS.US,D,20180329,000000,11.4,11.85,11.4,11.75,104030,0
+NVGS.US,D,20180402,000000,11.65,11.8,11.25,11.3,86944,0
+NVGS.US,D,20180403,000000,11.45,11.6,11.25,11.55,103831,0
+NVGS.US,D,20180404,000000,11.35,11.35,10.95,11.1,211122,0
+NVGS.US,D,20180405,000000,11.1,11.65,10.95,11.4,101917,0
+NVGS.US,D,20180406,000000,11.3,11.4,11,11.2,107282,0
+NVGS.US,D,20180409,000000,11.2,11.2,11,11.05,120228,0
+NVGS.US,D,20180410,000000,11.35,11.55,10.95,11.45,103343,0
+NVGS.US,D,20180411,000000,11.5,11.6006,11.25,11.3,187387,0
+NVGS.US,D,20180412,000000,11.35,11.35,11.05,11.1,73527,0
+NVGS.US,D,20180413,000000,11.1,11.6,11,11.55,146134,0
+NVGS.US,D,20180416,000000,11.55,11.65,11.4,11.6,66979,0
+NVGS.US,D,20180417,000000,11.6,11.7,11.25,11.3,96878,0
+NVGS.US,D,20180418,000000,11.35,11.45,11.15,11.3,119413,0
+NVGS.US,D,20180419,000000,11.35,11.5,11.25,11.3,148575,0
+NVGS.US,D,20180420,000000,11.3,11.4,11.025,11.2,267631,0
+NVGS.US,D,20180423,000000,11.3,11.35,11,11.15,166287,0
+NVGS.US,D,20180424,000000,11.1,11.5,11.1,11.3,152031,0
+NVGS.US,D,20180425,000000,11.35,11.4,11.15,11.25,151116,0
+NVGS.US,D,20180426,000000,11.35,11.4,11.05,11.15,198314,0
+NVGS.US,D,20180427,000000,11.2,11.2,11,11.05,327515,0
+NVGS.US,D,20180430,000000,11,11.6,11,11.45,129257,0
+NVGS.US,D,20180501,000000,11.35,11.55,11.15,11.15,43596,0
+NVGS.US,D,20180502,000000,11.15,11.4,11,11.15,115397,0
+NVGS.US,D,20180503,000000,11.05,11.2,11,11.05,158146,0
+NVGS.US,D,20180504,000000,11,11.15,11,11.1,77646,0
+NVGS.US,D,20180507,000000,11.1,11.2,11,11.1,63001,0
+NVGS.US,D,20180508,000000,11.1,11.35,11.05,11.25,71674,0
+NVGS.US,D,20180509,000000,11.25,11.65,11.2,11.35,140686,0
+NVGS.US,D,20180510,000000,11.2,11.45,10.75,10.8,255287,0
+NVGS.US,D,20180511,000000,10.8,10.85,10.65,10.75,191207,0
+NVGS.US,D,20180514,000000,10.75,11.1,10.75,10.9,147805,0
+NVGS.US,D,20180515,000000,10.9,11.35,10.9,11,103307,0
+NVGS.US,D,20180516,000000,11.1,11.1,10.8,10.9,145266,0
+NVGS.US,D,20180517,000000,10.99,11.15,10.925,11.1,86533,0
+NVGS.US,D,20180518,000000,11.1,11.6,11.1,11.3,121028,0
+NVGS.US,D,20180521,000000,11.35,11.45,11.05,11.1,125311,0
+NVGS.US,D,20180522,000000,11.2,11.45,11.2,11.3,100853,0
+NVGS.US,D,20180523,000000,11.25,11.45,11.1,11.35,73233,0
+NVGS.US,D,20180524,000000,11.2,11.35,10.95,11.25,146578,0
+NVGS.US,D,20180525,000000,11.15,11.15,10.85,11,105523,0
+NVGS.US,D,20180529,000000,10.9,11.25,10.9,11.15,50832,0
+NVGS.US,D,20180530,000000,11.15,11.75,11.15,11.7,173946,0
+NVGS.US,D,20180531,000000,11.75,11.9,11.25,11.35,261925,0
+NVGS.US,D,20180601,000000,11.5,11.65,11.15,11.25,105310,0
+NVGS.US,D,20180604,000000,11.3,11.4,11.1,11.15,61339,0
+NVGS.US,D,20180605,000000,11.15,11.25,11.05,11.1,108387,0
+NVGS.US,D,20180606,000000,11.2,11.3,11.05,11.25,69537,0
+NVGS.US,D,20180607,000000,11.2,11.35,11.05,11.1,76140,0
+NVGS.US,D,20180608,000000,11.2,11.25,10.85,10.85,107383,0
+NVGS.US,D,20180611,000000,10.95,11.1,10.85,11.05,51574,0
+NVGS.US,D,20180612,000000,11.05,11.15,10.85,10.9,51022,0
+NVGS.US,D,20180613,000000,10.95,11.1,10.85,11.05,99203,0
+NVGS.US,D,20180614,000000,11,11.2,11,11.2,118075,0
+NVGS.US,D,20180615,000000,11.1,11.2,10.85,10.9,122384,0
+NVGS.US,D,20180618,000000,10.9,11.1,10.8,11,66932,0
+NVGS.US,D,20180619,000000,10.9,11.25,10.85,11.15,106144,0
+NVGS.US,D,20180620,000000,11.9,12.65,11.9,12.4,884983,0
+NVGS.US,D,20180621,000000,13.1,13.25,12.4,12.6,450709,0
+NVGS.US,D,20180622,000000,13,13.1,12.8,13.1,327827,0
+NVGS.US,D,20180625,000000,13.1,13.15,12.6,12.75,187302,0
+NVGS.US,D,20180626,000000,12.9,13.3,12.8,13.1,186373,0
+NVGS.US,D,20180627,000000,13.2,13.55,13.15,13.4,185170,0
+NVGS.US,D,20180628,000000,13.4,13.5,13,13,160254,0
+NVGS.US,D,20180629,000000,13.2,13.25,12.55,12.65,196769,0
+NVGS.US,D,20180702,000000,12.85,12.85,12.4,12.5,150797,0
+NVGS.US,D,20180703,000000,12.7,13,12.55,12.65,91841,0
+NVGS.US,D,20180705,000000,12.8,13.15,12.65,13.05,122892,0
+NVGS.US,D,20180706,000000,13,13.35,12.95,13.15,99808,0
+NVGS.US,D,20180709,000000,13.2,13.3,13.1,13.3,91897,0
+NVGS.US,D,20180710,000000,13.35,13.35,12.85,12.9,133432,0
+NVGS.US,D,20180711,000000,12.55,13.15,12.55,12.85,119397,0
+NVGS.US,D,20180712,000000,12.9,13.05,12.7,12.8,74807,0
+NVGS.US,D,20180713,000000,12.7,12.9,12.5,12.6,87386,0
+NVGS.US,D,20180716,000000,12.55,12.65,12.275,12.35,197591,0
+NVGS.US,D,20180717,000000,12.35,12.45,12.05,12.15,105110,0
+NVGS.US,D,20180718,000000,12.2,12.65,12.1,12.55,159513,0
+NVGS.US,D,20180719,000000,12.55,12.8,12.5,12.6,92068,0
+NVGS.US,D,20180720,000000,12.6,12.6,12.2,12.25,98553,0
+NVGS.US,D,20180723,000000,12.25,12.35,12,12.05,106373,0
+NVGS.US,D,20180724,000000,12.1,12.25,12,12.05,92639,0
+NVGS.US,D,20180725,000000,12,12.35,12,12.15,67151,0
+NVGS.US,D,20180726,000000,12.15,12.6,12.15,12.45,88885,0
+NVGS.US,D,20180727,000000,12.4,12.4,12,12.2,98676,0
+NVGS.US,D,20180730,000000,12.35,12.55,12.2,12.3,89921,0
+NVGS.US,D,20180731,000000,12.25,12.55,12.15,12.45,72530,0
+NVGS.US,D,20180801,000000,12.4,12.5,12.3,12.45,48857,0
+NVGS.US,D,20180802,000000,12.45,12.8,12.35,12.5,80379,0
+NVGS.US,D,20180803,000000,12.55,12.65,12.27,12.4,80636,0
+NVGS.US,D,20180806,000000,12.4,12.7,12.35,12.55,199825,0
+NVGS.US,D,20180807,000000,12.5,12.85,12,12.05,365844,0
+NVGS.US,D,20180808,000000,12,12.2,11.85,11.95,121768,0
+NVGS.US,D,20180809,000000,11.95,12.3,11.9,12.25,77325,0
+NVGS.US,D,20180810,000000,12,12.1,11.95,12,136030,0
+NVGS.US,D,20180813,000000,12,12.05,11.75,11.8,112160,0
+NVGS.US,D,20180814,000000,11.85,12.25,11.8,12.2,149586,0
+NVGS.US,D,20180815,000000,12.1,12.15,11.9,11.95,102495,0
+NVGS.US,D,20180816,000000,11.95,12.35,11.925,12.05,83109,0
+NVGS.US,D,20180817,000000,12.05,12.25,11.9,12.1,52050,0
+NVGS.US,D,20180820,000000,12.15,12.15,12,12.05,49432,0
+NVGS.US,D,20180821,000000,12.15,12.35,12.15,12.15,42731,0
+NVGS.US,D,20180822,000000,12.3,12.5,12.3,12.45,166748,0
+NVGS.US,D,20180823,000000,12.5,12.5,12.075,12.15,119108,0
+NVGS.US,D,20180824,000000,12.2,12.25,12.05,12.15,61106,0
+NVGS.US,D,20180827,000000,12.1,12.4,12.1,12.2,60222,0
+NVGS.US,D,20180828,000000,12.2,12.35,12.05,12.15,58162,0
+NVGS.US,D,20180829,000000,12.1,12.5,12.05,12.4,134515,0
+NVGS.US,D,20180830,000000,12.4,12.5,12.3,12.35,74897,0
+NVGS.US,D,20180831,000000,12.4,12.4,12.05,12.1,35603,0
+NVGS.US,D,20180904,000000,12.25,12.25,12.05,12.15,80903,0
+NVGS.US,D,20180905,000000,12.2,12.2,12,12.1,54428,0
+NVGS.US,D,20180906,000000,12.05,12.25,12,12.05,139640,0
+NVGS.US,D,20180907,000000,12.1,12.1,11.9,12.05,131075,0
+NVGS.US,D,20180910,000000,12,12.45,12,12.1,48878,0
+NVGS.US,D,20180911,000000,12,12.2,11.95,12.05,98908,0
+NVGS.US,D,20180912,000000,12.1,12.3,12,12.25,68595,0
+NVGS.US,D,20180913,000000,12.2639,12.4,11.95,12,60403,0
+NVGS.US,D,20180914,000000,12.05,12.2,11.95,12.05,44681,0
+NVGS.US,D,20180917,000000,12.05,12.1,11.9,12,69506,0
+NVGS.US,D,20180918,000000,12.05,12.25,11.95,12,153800,0
+NVGS.US,D,20180919,000000,12,12.3,12,12.1,63160,0
+NVGS.US,D,20180920,000000,12.2,12.45,11.95,12.05,117191,0
+NVGS.US,D,20180921,000000,12,12.2,12,12.15,57688,0
+NVGS.US,D,20180924,000000,12.2,12.4,11.95,12.05,49806,0
+NVGS.US,D,20180925,000000,12.05,12.3,12.0027,12.1,60328,0
+NVGS.US,D,20180926,000000,12.05,12.15,11.95,12,51935,0
+NVGS.US,D,20180927,000000,12,12.35,12,12.2,52214,0
+NVGS.US,D,20180928,000000,12.05,12.25,12,12.1,95506,0
+NVGS.US,D,20181001,000000,12.14,12.41,12.09,12.18,75943,0
+NVGS.US,D,20181002,000000,12.22,12.3,12.06,12.09,27284,0
+NVGS.US,D,20181003,000000,12.1,12.31,12.05,12.2,44231,0
+NVGS.US,D,20181004,000000,12.2251,12.43,12,12.09,67374,0
+NVGS.US,D,20181005,000000,12.16,12.22,12.03,12.14,61350,0
+NVGS.US,D,20181008,000000,12.07,12.25,12.07,12.14,66534,0
+NVGS.US,D,20181009,000000,12.06,12.285,12.06,12.22,85731,0
+NVGS.US,D,20181010,000000,12.22,12.29,11.91,11.98,89669,0
+NVGS.US,D,20181011,000000,11.98,12.26,11.9,11.93,246578,0
+NVGS.US,D,20181012,000000,12.1,12.35,11.95,12.2,132901,0
+NVGS.US,D,20181015,000000,12.23,12.32,12.09,12.12,40625,0
+NVGS.US,D,20181016,000000,12.15,12.34,12.08,12.16,82232,0
+NVGS.US,D,20181017,000000,12.23,12.54,12,12.49,166083,0
+NVGS.US,D,20181018,000000,12.5,12.67,12.2,12.21,92651,0
+NVGS.US,D,20181019,000000,12.21,12.47,12.16,12.23,100228,0
+NVGS.US,D,20181022,000000,12.25,12.34,11.9,11.92,193500,0
+NVGS.US,D,20181023,000000,11.9,12,11.57,11.63,117658,0
+NVGS.US,D,20181024,000000,11.68,11.765,11.1,11.19,118964,0
+NVGS.US,D,20181025,000000,11.24,11.3,11.06,11.28,55755,0
+NVGS.US,D,20181026,000000,11.25,11.34,11.0585,11.14,115244,0
+NVGS.US,D,20181029,000000,11.29,11.29,10.88,11.03,104338,0
+NVGS.US,D,20181030,000000,11.01,11.19,10.73,10.92,139323,0
+NVGS.US,D,20181031,000000,10.94,11.06,10.86,10.94,103875,0
+NVGS.US,D,20181101,000000,11,11.6,11,11.58,144087,0
+NVGS.US,D,20181102,000000,11.62,11.84,11.42,11.46,91266,0
+NVGS.US,D,20181105,000000,11.58,12,11.55,11.95,134302,0
+NVGS.US,D,20181106,000000,11.93,12.24,11.86,12.2,133130,0
+NVGS.US,D,20181107,000000,12.2,12.255,12.07,12.18,39836,0
+NVGS.US,D,20181108,000000,12.15,12.36,12.04,12.3,179499,0
+NVGS.US,D,20181109,000000,12.15,12.32,11.9193,12.18,103326,0
+NVGS.US,D,20181112,000000,12.25,12.33,11.99,12.03,113950,0
+NVGS.US,D,20181113,000000,12.73,12.73,11.94,12.02,201756,0
+NVGS.US,D,20181114,000000,12.12,12.17,11.88,12.02,89342,0
+NVGS.US,D,20181115,000000,12.02,12.12,11.86,11.93,69419,0
+NVGS.US,D,20181116,000000,11.93,12.33,11.9201,12.09,133661,0
+NVGS.US,D,20181119,000000,12.02,12.11,11.8773,12.02,66694,0
+NVGS.US,D,20181120,000000,11.86,11.95,11.58,11.61,104130,0
+NVGS.US,D,20181121,000000,11.67,12.03,11.67,11.84,50478,0
+NVGS.US,D,20181123,000000,11.64,11.9,11.64,11.9,38862,0
+NVGS.US,D,20181126,000000,11.89,12.19,11.89,12.02,82240,0
+NVGS.US,D,20181127,000000,12.07,12.21,11.72,12.18,167700,0
+NVGS.US,D,20181128,000000,12.18,12.38,12.0501,12.3,70374,0
+NVGS.US,D,20181129,000000,12.3,12.42,11.99,12.04,56779,0
+NVGS.US,D,20181130,000000,11.99,12.075,11.8481,12.05,45677,0
+NVGS.US,D,20181203,000000,12.15,12.22,11.97,12.1,57484,0
+NVGS.US,D,20181204,000000,12.13,12.21,11.95,12,68777,0
+NVGS.US,D,20181206,000000,11.94,11.95,11.6,11.81,88219,0
+NVGS.US,D,20181207,000000,11.95,12.06,11.54,11.72,73288,0
+NVGS.US,D,20181210,000000,11.57,11.84,11.32,11.45,50664,0
+NVGS.US,D,20181211,000000,11.52,11.65,11.31,11.37,105438,0
+NVGS.US,D,20181212,000000,11.48,12,11.48,11.87,136162,0
+NVGS.US,D,20181213,000000,11.85,11.87,11.51,11.61,58508,0
+NVGS.US,D,20181214,000000,11.43,11.61,11.32,11.36,41383,0
+NVGS.US,D,20181217,000000,11.28,11.35,10.81,10.84,89747,0
+NVGS.US,D,20181218,000000,10.89,10.98,10.35,10.37,157577,0
+NVGS.US,D,20181219,000000,10.66,10.66,9.91,10.1,201171,0
+NVGS.US,D,20181220,000000,10.02,10.2,9.535,9.87,271918,0
+NVGS.US,D,20181221,000000,9.8,9.8,9.1542,9.22,265321,0
+NVGS.US,D,20181224,000000,9.1,9.1378,8.7,9.01,166796,0
+NVGS.US,D,20181226,000000,9.08,9.26,8.98,9.08,269440,0
+NVGS.US,D,20181227,000000,8.9,9.16,8.815,9,257962,0
+NVGS.US,D,20181228,000000,8.96,9.11,8.87,8.97,194533,0
+NVGS.US,D,20181231,000000,8.97,9.45,8.95,9.4,350435,0
+NVGS.US,D,20190102,000000,9.3,9.86,9.1306,9.75,114410,0
+NVGS.US,D,20190103,000000,9.73,9.83,9.52,9.54,96678,0
+NVGS.US,D,20190104,000000,9.67,9.88,9.65,9.85,92780,0
+NVGS.US,D,20190107,000000,9.89,9.96,9.75,9.84,125566,0
+NVGS.US,D,20190108,000000,9.97,10.1,9.81,10.08,145783,0
+NVGS.US,D,20190109,000000,10.21,10.28,9.79,9.83,130272,0
+NVGS.US,D,20190110,000000,9.31,9.66,9.24,9.31,184533,0
+NVGS.US,D,20190111,000000,9.26,9.32,9.07,9.27,197666,0
+NVGS.US,D,20190114,000000,9.21,9.33,9.11,9.14,69518,0
+NVGS.US,D,20190115,000000,9.1,9.25,8.81,9.1,139498,0
+NVGS.US,D,20190116,000000,9.12,9.2,8.97,9.02,78595,0
+NVGS.US,D,20190117,000000,9.01,9.06,8.98,9.05,72692,0
+NVGS.US,D,20190118,000000,9.1,9.45,9.04,9.27,140531,0
+NVGS.US,D,20190122,000000,9.25,9.32,9.03,9.12,69194,0
+NVGS.US,D,20190123,000000,9.13,9.2,8.98,9.03,143707,0
+NVGS.US,D,20190124,000000,8.98,9.43,8.96,9.39,298209,0
+NVGS.US,D,20190125,000000,9.5,9.63,9.27,9.49,104485,0
+NVGS.US,D,20190128,000000,9.42,9.58,9.4,9.53,86665,0
+NVGS.US,D,20190129,000000,9.55,9.89,9.44,9.55,180706,0
+NVGS.US,D,20190130,000000,9.65,9.65,9.35,9.48,184310,0
+NVGS.US,D,20190131,000000,9.55,9.68,9.54,9.55,117976,0
+NVGS.US,D,20190201,000000,9.65,10.01,9.65,10.01,242322,0
+NVGS.US,D,20190204,000000,10,10.29,10,10.23,178708,0
+NVGS.US,D,20190205,000000,10.27,10.41,9.999,10.09,108808,0
+NVGS.US,D,20190206,000000,10.09,10.27,10.04,10.04,62479,0
+NVGS.US,D,20190207,000000,10.02,10.1591,9.97,10.08,150380,0
+NVGS.US,D,20190208,000000,10.03,10.07,10,10.01,62291,0
+NVGS.US,D,20190211,000000,9.98,10.21,9.98,10.03,115621,0
+NVGS.US,D,20190212,000000,10.07,10.1304,9.93,9.95,151028,0
+NVGS.US,D,20190213,000000,9.94,10.22,9.93,10.13,143629,0
+NVGS.US,D,20190214,000000,10.05,10.11,10,10.04,73539,0
+NVGS.US,D,20190215,000000,10.5,11.09,10.5,10.83,231831,0
+NVGS.US,D,20190219,000000,10.78,11.08,10.78,10.96,107671,0
+NVGS.US,D,20190220,000000,10.97,10.98,10.6846,10.74,68539,0
+NVGS.US,D,20190221,000000,10.725,10.87,10.66,10.78,62307,0
+NVGS.US,D,20190222,000000,10.77,10.89,10.71,10.77,72342,0
+NVGS.US,D,20190225,000000,10.78,11.09,10.78,11,83065,0
+NVGS.US,D,20190226,000000,11,11,10.76,10.83,69648,0
+NVGS.US,D,20190227,000000,10.84,11.08,10.7,10.78,79933,0
+NVGS.US,D,20190228,000000,10.7293,10.93,10.67,10.87,71805,0
+NVGS.US,D,20190301,000000,10.96,11.05,10.83,10.86,50208,0
+NVGS.US,D,20190304,000000,10.98,11.01,10.84,10.95,82145,0
+NVGS.US,D,20190305,000000,10.98,11.07,10.77,10.91,101457,0
+NVGS.US,D,20190306,000000,10.93,11.19,10.83,11.04,81881,0
+NVGS.US,D,20190307,000000,11.09,11.11,10.85,10.98,57202,0
+NVGS.US,D,20190308,000000,10.97,10.97,10.69,10.81,99668,0
+NVGS.US,D,20190311,000000,10.8,10.95,10.73,10.78,47897,0
+NVGS.US,D,20190312,000000,10.82,10.96,10.81,10.91,35396,0
+NVGS.US,D,20190313,000000,10.5123,10.98,10.5123,10.81,44436,0
+NVGS.US,D,20190314,000000,10.77,10.89,10.66,10.82,102738,0
+NVGS.US,D,20190315,000000,10.8,11.1,10.79,11.06,98691,0
+NVGS.US,D,20190318,000000,11.1,11.2195,10.9052,11.13,53447,0
+NVGS.US,D,20190319,000000,11.15,11.32,11,11.16,70104,0
+NVGS.US,D,20190320,000000,11.16,11.33,11.06,11.24,50879,0
+NVGS.US,D,20190321,000000,11.23,11.37,11.01,11.15,33680,0
+NVGS.US,D,20190322,000000,11.12,11.19,10.93,11.02,75131,0
+NVGS.US,D,20190325,000000,10.94,10.96,10.734,10.83,65576,0
+NVGS.US,D,20190326,000000,10.87,10.98,10.75,10.83,72865,0
+NVGS.US,D,20190327,000000,10.81,10.89,10.7,10.83,44996,0
+NVGS.US,D,20190328,000000,10.8,10.98,10.64,10.72,38307,0
+NVGS.US,D,20190329,000000,10.72,11.05,10.7,11,132809,0
+NVGS.US,D,20190401,000000,10.6,11.32,10.6,11.19,157285,0
+NVGS.US,D,20190402,000000,11.26,11.5,11.12,11.18,148474,0
+NVGS.US,D,20190403,000000,11.2,11.48,11.18,11.3,145628,0
+NVGS.US,D,20190404,000000,11.25,11.25,11.07,11.2,110695,0
+NVGS.US,D,20190405,000000,11.18,11.43,11.1453,11.2,92741,0
+NVGS.US,D,20190408,000000,11.25,11.39,11.21,11.33,109445,0
+NVGS.US,D,20190409,000000,11.26,11.35,11.01,11.16,91527,0
+NVGS.US,D,20190410,000000,11.24,11.5,11.18,11.45,195652,0
+NVGS.US,D,20190411,000000,11.41,11.44,11.19,11.22,102373,0
+NVGS.US,D,20190412,000000,11.36,11.4,11.11,11.12,55304,0
+NVGS.US,D,20190415,000000,11.08,11.27,11.07,11.24,67764,0
+NVGS.US,D,20190416,000000,11.19,11.26,11.07,11.11,34012,0
+NVGS.US,D,20190417,000000,11.07,11.24,11.02,11.03,83425,0
+NVGS.US,D,20190418,000000,11,11.11,10.85,10.95,64265,0
+NVGS.US,D,20190422,000000,10.92,11.16,10.9,11.06,52486,0
+NVGS.US,D,20190423,000000,11,11.34,11,11.21,68375,0
+NVGS.US,D,20190424,000000,11.16,11.25,11.12,11.17,26743,0
+NVGS.US,D,20190425,000000,11.12,11.34,11.03,11.27,64842,0
+NVGS.US,D,20190426,000000,11.2,11.38,11.2,11.32,30813,0
+NVGS.US,D,20190429,000000,11.23,11.38,11.18,11.33,31528,0
+NVGS.US,D,20190430,000000,11.4,11.47,11.2,11.22,51619,0
+NVGS.US,D,20190501,000000,11.28,11.4,11.16,11.25,50160,0
+NVGS.US,D,20190502,000000,11.18,11.28,11.1,11.24,79448,0
+NVGS.US,D,20190503,000000,11.34,11.44,11.12,11.26,103340,0
+NVGS.US,D,20190506,000000,11.05,11.36,10.99,11.31,43237,0
+NVGS.US,D,20190507,000000,11.28,11.28,11.05,11.1,47912,0
+NVGS.US,D,20190508,000000,11.07,11.26,11.07,11.13,48012,0
+NVGS.US,D,20190509,000000,10.98,11.22,10.8615,11.06,48137,0
+NVGS.US,D,20190510,000000,11.04,11.18,10.97,11.08,41832,0
+NVGS.US,D,20190513,000000,10.84,11.08,10.71,10.75,44844,0
+NVGS.US,D,20190514,000000,10.68,10.68,10.04,10.28,309933,0
+NVGS.US,D,20190515,000000,10.2,10.44,10.1,10.3,96011,0
+NVGS.US,D,20190516,000000,10.25,10.54,10.12,10.21,92595,0
+NVGS.US,D,20190517,000000,10.12,10.1609,10,10.01,58750,0
+NVGS.US,D,20190520,000000,9.99,10.09,9.87,9.98,120924,0
+NVGS.US,D,20190521,000000,10.01,10.435,10.01,10.25,86535,0
+NVGS.US,D,20190522,000000,10.24,10.24,10.05,10.16,45499,0
+NVGS.US,D,20190523,000000,10.05,10.08,9.92,9.97,89413,0
+NVGS.US,D,20190524,000000,10.04,10.17,9.92,9.99,67720,0
+NVGS.US,D,20190528,000000,9.96,10.04,9.96,10,61105,0
+NVGS.US,D,20190529,000000,9.99,9.99,9.81,9.9,227036,0
+NVGS.US,D,20190530,000000,9.89,10.19,9.89,10,226858,0
+NVGS.US,D,20190531,000000,9.86,10.05,9.86,9.97,184712,0
+NVGS.US,D,20190603,000000,9.96,10.12,9.95,10,111379,0
+NVGS.US,D,20190604,000000,10.09,10.25,10.02,10.2,295181,0
+NVGS.US,D,20190605,000000,10.25,10.31,9.9,9.95,55130,0
+NVGS.US,D,20190606,000000,9.9797,10.065,9.87,9.91,60878,0
+NVGS.US,D,20190607,000000,9.95,9.95,9.81,9.81,83625,0
+NVGS.US,D,20190610,000000,9.81,9.84,9.7,9.77,68141,0
+NVGS.US,D,20190611,000000,9.85,9.85,9.48,9.5,48320,0
+NVGS.US,D,20190612,000000,9.45,9.47,9.27,9.32,180695,0
+NVGS.US,D,20190613,000000,9.35,9.54,9.28,9.44,126239,0
+NVGS.US,D,20190614,000000,9.39,9.47,9.31,9.32,73412,0
+NVGS.US,D,20190617,000000,9.31,9.67,9.27,9.61,364926,0
+NVGS.US,D,20190618,000000,9.65,9.82,9.5,9.56,111415,0
+NVGS.US,D,20190619,000000,9.56,9.86,9.56,9.71,89461,0
+NVGS.US,D,20190620,000000,9.84,9.96,9.64,9.64,75185,0
+NVGS.US,D,20190621,000000,9.63,9.65,9.4,9.55,116464,0
+NVGS.US,D,20190624,000000,9.59,9.59,9.27,9.34,75358,0
+NVGS.US,D,20190625,000000,9.34,9.38,9.2,9.25,83563,0
+NVGS.US,D,20190626,000000,9.24,9.37,9.16,9.26,127305,0
+NVGS.US,D,20190627,000000,9.23,9.29,9.08,9.15,195753,0
+NVGS.US,D,20190628,000000,9.12,9.45,9.09,9.36,1099499,0
+NVGS.US,D,20190701,000000,9.5,9.85,9.5,9.78,149979,0
+NVGS.US,D,20190702,000000,9.82,9.95,9.72,9.76,67268,0
+NVGS.US,D,20190703,000000,9.8,9.85,9.47,9.68,60307,0
+NVGS.US,D,20190705,000000,9.66,9.94,9.66,9.85,55590,0
+NVGS.US,D,20190708,000000,9.84,9.99,9.52,9.65,138894,0
+NVGS.US,D,20190709,000000,9.68,9.72,9.5,9.66,132816,0
+NVGS.US,D,20190710,000000,9.68,9.83,9.5845,9.81,116515,0
+NVGS.US,D,20190711,000000,9.83,10.16,9.83,10.15,85144,0
+NVGS.US,D,20190712,000000,10.18,10.41,10.16,10.32,148007,0
+NVGS.US,D,20190715,000000,10.36,10.58,10.2461,10.34,227713,0
+NVGS.US,D,20190716,000000,10.27,10.45,10.03,10.13,77708,0
+NVGS.US,D,20190717,000000,10.12,10.3,9.93,10.01,82635,0
+NVGS.US,D,20190718,000000,10.01,10.19,9.92,10.19,43078,0
+NVGS.US,D,20190719,000000,10.18,10.29,10.06,10.26,64713,0
+NVGS.US,D,20190722,000000,10.22,10.52,10.22,10.45,90195,0
+NVGS.US,D,20190723,000000,10.25,10.525,10.1,10.47,102409,0
+NVGS.US,D,20190724,000000,10.38,10.57,10.24,10.39,76592,0
+NVGS.US,D,20190725,000000,10.72,10.84,10.51,10.55,165691,0
+NVGS.US,D,20190726,000000,10.58,10.76,10.57,10.6,77649,0
+NVGS.US,D,20190729,000000,10.6,10.61,10.42,10.52,82078,0
+NVGS.US,D,20190730,000000,10.46,10.59,10.365,10.44,69760,0
+NVGS.US,D,20190731,000000,10.515,10.56,10.2625,10.29,57647,0
+NVGS.US,D,20190801,000000,10.35,10.42,10.1098,10.12,136654,0
+NVGS.US,D,20190802,000000,10.13,10.19,9.96,10.12,56567,0
+NVGS.US,D,20190805,000000,9.93,10.019,9.78,9.87,129450,0
+NVGS.US,D,20190806,000000,9.9,10.07,9.9,10.04,68986,0
+NVGS.US,D,20190807,000000,9.96,10.07,9.935,9.98,114362,0
+NVGS.US,D,20190808,000000,10,10.22,9.93,10.09,113832,0
+NVGS.US,D,20190809,000000,9.78,9.94,9.48,9.48,250531,0
+NVGS.US,D,20190812,000000,9.4,9.64,9.21,9.46,95091,0
+NVGS.US,D,20190813,000000,9.48,9.655,9.42,9.56,96127,0
+NVGS.US,D,20190814,000000,9.48,9.6,9.275,9.38,105661,0
+NVGS.US,D,20190815,000000,9.43,9.47,9.21,9.25,90945,0
+NVGS.US,D,20190816,000000,9.19,9.35,9.19,9.24,69653,0
+NVGS.US,D,20190819,000000,9.32,9.55,9.285,9.52,65754,0
+NVGS.US,D,20190820,000000,9.46,9.64,9.46,9.56,58377,0
+NVGS.US,D,20190821,000000,9.62,9.77,9.62,9.76,71992,0
+NVGS.US,D,20190822,000000,9.73,9.8104,9.54,9.57,57063,0
+NVGS.US,D,20190823,000000,9.6,9.62,9.31,9.4,66950,0
+NVGS.US,D,20190826,000000,9.4,9.54,9.28,9.31,33917,0
+NVGS.US,D,20190827,000000,9.3,9.42,9.15,9.24,53230,0
+NVGS.US,D,20190828,000000,9.27,9.47,9.18,9.41,37285,0
+NVGS.US,D,20190829,000000,9.43,9.6362,9.38,9.41,39862,0
+NVGS.US,D,20190830,000000,9.46,9.565,9.34,9.39,25630,0
+NVGS.US,D,20190903,000000,9.28,9.34,9.12,9.27,48366,0
+NVGS.US,D,20190904,000000,9.28,9.43,9.12,9.33,53419,0
+NVGS.US,D,20190905,000000,9.36,9.59,9.36,9.55,57054,0
+NVGS.US,D,20190906,000000,9.55,9.73,9.49,9.53,90158,0
+NVGS.US,D,20190909,000000,9.63,9.78,9.59,9.72,109426,0
+NVGS.US,D,20190910,000000,9.74,9.97,9.56,9.61,68226,0
+NVGS.US,D,20190911,000000,9.66,9.72,9.44,9.59,44326,0
+NVGS.US,D,20190912,000000,9.55,9.79,9.46,9.73,71711,0
+NVGS.US,D,20190913,000000,9.83,9.83,9.69,9.81,94220,0
+NVGS.US,D,20190916,000000,9.8,10.19,9.77,10.05,165911,0
+NVGS.US,D,20190917,000000,10.02,10.39,9.96,10.14,93747,0
+NVGS.US,D,20190918,000000,10.11,10.65,10.04,10.62,403232,0
+NVGS.US,D,20190919,000000,10.6,10.75,10.37,10.57,134704,0
+NVGS.US,D,20190920,000000,10.6,11.15,10.6,11.06,238377,0
+NVGS.US,D,20190923,000000,11.06,11.47,11.06,11.27,139952,0
+NVGS.US,D,20190924,000000,11.23,11.3,10.97,11.07,89343,0
+NVGS.US,D,20190925,000000,10.94,11.1,10.8332,10.99,85453,0
+NVGS.US,D,20190926,000000,10.98,11.14,10.73,10.76,78941,0
+NVGS.US,D,20190927,000000,10.72,10.75,10.63,10.7,42670,0
+NVGS.US,D,20190930,000000,10.85,10.87,10.64,10.68,74199,0
+NVGS.US,D,20191001,000000,10.7,10.82,10.34,10.34,89092,0
+NVGS.US,D,20191002,000000,10.3,10.3,10.04,10.07,83527,0
+NVGS.US,D,20191003,000000,10.0766,10.15,9.99,10.13,75971,0
+NVGS.US,D,20191004,000000,10.13,10.5,10.13,10.48,55155,0
+NVGS.US,D,20191007,000000,10.49,10.86,10.4,10.79,139161,0
+NVGS.US,D,20191008,000000,10.76,11.24,10.61,11.1,222123,0
+NVGS.US,D,20191009,000000,11.16,11.3,11.14,11.18,160256,0
+NVGS.US,D,20191010,000000,11.23,11.5,10.93,11.5,140631,0
+NVGS.US,D,20191011,000000,11.54,11.6473,11.23,11.41,111369,0
+NVGS.US,D,20191014,000000,11.32,11.42,11.08,11.2,138459,0
+NVGS.US,D,20191015,000000,11.19,11.32,11.06,11.15,89777,0
+NVGS.US,D,20191016,000000,11.22,11.69,11.18,11.55,139435,0
+NVGS.US,D,20191017,000000,11.57,11.83,11.45,11.5,78499,0
+NVGS.US,D,20191018,000000,11.51,11.6492,11.28,11.37,87493,0
+NVGS.US,D,20191021,000000,11.37,11.4664,11.16,11.21,98876,0
+NVGS.US,D,20191022,000000,11.21,11.26,11.05,11.12,82414,0
+NVGS.US,D,20191023,000000,11.1,11.83,11.07,11.73,163413,0
+NVGS.US,D,20191024,000000,11.69,11.75,11.25,11.53,87647,0
+NVGS.US,D,20191025,000000,11.54,11.68,11.39,11.59,63459,0
+NVGS.US,D,20191028,000000,11.55,11.67,11.51,11.52,39803,0
+NVGS.US,D,20191029,000000,11.5,11.5,11.12,11.21,57164,0
+NVGS.US,D,20191030,000000,11.18,11.18,10.9,10.95,46163,0
+NVGS.US,D,20191031,000000,10.85,10.88,10.71,10.79,34989,0
+NVGS.US,D,20191101,000000,10.8,11.14,10.5,11.07,54259,0
+NVGS.US,D,20191104,000000,11.19,11.24,11.01,11.22,89599,0
+NVGS.US,D,20191105,000000,10.71,11.25,10.71,11,94251,0
+NVGS.US,D,20191106,000000,10.8448,11,10.82,10.9,101584,0
+NVGS.US,D,20191107,000000,10.9428,11.17,10.76,11,149593,0
+NVGS.US,D,20191108,000000,11.02,11.11,10.67,11.06,68241,0
+NVGS.US,D,20191111,000000,11.07,11.2,10.92,11,62651,0
+NVGS.US,D,20191112,000000,11.05,11.35,11.025,11.19,283107,0
+NVGS.US,D,20191113,000000,11.12,11.19,10.9,11.12,53045,0
+NVGS.US,D,20191114,000000,11.31,12.86,11.31,12.54,295724,0
+NVGS.US,D,20191115,000000,12.58,12.96,12.55,12.75,179547,0
+NVGS.US,D,20191118,000000,12.63,12.65,12.3383,12.47,167561,0
+NVGS.US,D,20191119,000000,12.41,12.68,12.21,12.45,146784,0
+NVGS.US,D,20191120,000000,12.45,12.72,12.3,12.5,120527,0
+NVGS.US,D,20191121,000000,12.5,12.52,12.2593,12.41,80650,0
+NVGS.US,D,20191122,000000,12.4,12.47,12.17,12.26,143168,0
+NVGS.US,D,20191125,000000,12.3,12.31,11.8795,11.95,175045,0
+NVGS.US,D,20191126,000000,11.98,12.145,11.62,11.96,187373,0
+NVGS.US,D,20191127,000000,12.06,12.1,11.9,12.06,135830,0
+NVGS.US,D,20191129,000000,12,12.19,11.98,12.04,55566,0
+NVGS.US,D,20191202,000000,12.04,12.07,11.8,11.91,88347,0
+NVGS.US,D,20191203,000000,11.79,11.8882,11.69,11.74,65768,0
+NVGS.US,D,20191204,000000,11.69,11.99,11.69,11.7,77712,0
+NVGS.US,D,20191205,000000,11.81,12.13,11.67,12.07,107524,0
+NVGS.US,D,20191206,000000,12.11,12.46,12.11,12.36,92337,0
+NVGS.US,D,20191209,000000,12.34,12.51,12.22,12.4,140239,0
+NVGS.US,D,20191210,000000,12.37,12.64,12.37,12.6,71271,0
+NVGS.US,D,20191211,000000,12.55,12.93,12.55,12.86,67929,0
+NVGS.US,D,20191212,000000,12.88,12.91,12.55,12.57,69212,0
+NVGS.US,D,20191213,000000,12.59,12.73,12.44,12.49,46744,0
+NVGS.US,D,20191216,000000,12.49,12.66,12.44,12.46,60039,0
+NVGS.US,D,20191217,000000,12.41,12.59,12.31,12.39,57681,0
+NVGS.US,D,20191218,000000,12.27,13.17,12.2679,13.1,113414,0
+NVGS.US,D,20191219,000000,12.99,13.5,12.99,13.32,82650,0
+NVGS.US,D,20191220,000000,13.35,13.45,13.09,13.17,89654,0
+NVGS.US,D,20191223,000000,13.25,13.25,13.03,13.15,90526,0
+NVGS.US,D,20191224,000000,13.21,13.99,13.185,13.47,128813,0
+NVGS.US,D,20191226,000000,13.52,13.8,13.42,13.51,54678,0
+NVGS.US,D,20191227,000000,13.58,13.58,13.12,13.18,60625,0
+NVGS.US,D,20191230,000000,13.22,13.22,13.02,13.09,62151,0
+NVGS.US,D,20191231,000000,13.1,13.57,13,13.47,49294,0
+NVGS.US,D,20200102,000000,13.39,13.63,13.18,13.25,72093,0
+NVGS.US,D,20200103,000000,13.24,13.63,13.1664,13.61,151609,0
+NVGS.US,D,20200106,000000,13.57,13.59,13.46,13.5,68637,0
+NVGS.US,D,20200107,000000,13.49,13.56,13.35,13.4,105478,0
+NVGS.US,D,20200108,000000,13.4,13.47,13.0755,13.18,77556,0
+NVGS.US,D,20200109,000000,13.2,13.34,13.07,13.2,86065,0
+NVGS.US,D,20200110,000000,13.2,13.73,13.02,13.73,160220,0
+NVGS.US,D,20200113,000000,13.75,13.8,13.48,13.5,96953,0
+NVGS.US,D,20200114,000000,13.5,13.6,13.19,13.25,89620,0
+NVGS.US,D,20200115,000000,13.3,13.3,13,13.22,70465,0
+NVGS.US,D,20200116,000000,13.28,13.4432,13.18,13.31,135360,0
+NVGS.US,D,20200117,000000,13.37,13.4,13.01,13.06,124559,0
+NVGS.US,D,20200121,000000,13.1,13.1727,12.66,12.71,86035,0
+NVGS.US,D,20200122,000000,12.71,13.02,12.52,12.96,145569,0
+NVGS.US,D,20200123,000000,12.8,12.91,12.6166,12.67,197537,0
+NVGS.US,D,20200124,000000,12.58,12.75,12.5,12.61,75819,0
+NVGS.US,D,20200127,000000,12.5,12.68,12.22,12.54,99243,0
+NVGS.US,D,20200128,000000,12.54,12.81,12.46,12.55,122774,0
+NVGS.US,D,20200129,000000,12.67,12.9,12.36,12.46,74640,0
+NVGS.US,D,20200130,000000,12.35,12.39,12.1,12.31,105443,0
+NVGS.US,D,20200131,000000,12.17,12.36,11.91,12.05,237707,0
+NVGS.US,D,20200203,000000,12.09,12.2,11.9,11.96,106373,0
+NVGS.US,D,20200204,000000,12.07,12.07,11.9,11.98,113683,0
+NVGS.US,D,20200205,000000,12.11,12.11,11.97,11.99,223702,0
+NVGS.US,D,20200206,000000,12.08,12.1,11.9,11.95,109999,0
+NVGS.US,D,20200207,000000,11.9,11.9685,11.75,11.92,90153,0
+NVGS.US,D,20200210,000000,11.8,11.8,11.21,11.29,152863,0
+NVGS.US,D,20200211,000000,11.29,11.64,11.19,11.61,104953,0
+NVGS.US,D,20200212,000000,11.76,12.02,11.66,11.98,95835,0
+NVGS.US,D,20200213,000000,11.68,11.89,11.47,11.62,68167,0
+NVGS.US,D,20200214,000000,11.6,11.65,11.48,11.55,67297,0
+NVGS.US,D,20200218,000000,11.41,11.6,11.27,11.32,69939,0
+NVGS.US,D,20200219,000000,11.3,11.43,11.22,11.35,62519,0
+NVGS.US,D,20200220,000000,11.32,11.61,11.31,11.38,67378,0
+NVGS.US,D,20200221,000000,11.3,11.38,11,11.25,63958,0
+NVGS.US,D,20200224,000000,11.08,11.08,10.65,10.77,123383,0
+NVGS.US,D,20200225,000000,10.7,10.79,10.2,10.2,116479,0
+NVGS.US,D,20200226,000000,10.25,10.32,9.99,10.02,100723,0
+NVGS.US,D,20200227,000000,9.79,9.8619,8.81,9.32,182870,0
+NVGS.US,D,20200228,000000,9.31,9.34,8.8637,9.21,125722,0
+NVGS.US,D,20200302,000000,9.28,9.41,8.92,9.41,89648,0
+NVGS.US,D,20200303,000000,9.46,9.47,9.04,9.12,76462,0
+NVGS.US,D,20200304,000000,9.24,9.31,9.07,9.12,123450,0
+NVGS.US,D,20200305,000000,8.92,8.98,8.26,8.36,165126,0
+NVGS.US,D,20200306,000000,8.11,8.12,7.6,7.61,156023,0
+NVGS.US,D,20200309,000000,6.5,6.95,6.355,6.56,332389,0
+NVGS.US,D,20200310,000000,6.75,8.11,6.61,8,331512,0
+NVGS.US,D,20200311,000000,8,8.08,7.65,7.9,261675,0
+NVGS.US,D,20200312,000000,7.15,7.65,6.49,6.64,132899,0
+NVGS.US,D,20200313,000000,6.71,6.84,6.42,6.55,152600,0
+NVGS.US,D,20200316,000000,5.5,6.34,5.34,5.7,150232,0
+NVGS.US,D,20200317,000000,5.93,6,5.08,5.13,184150,0
+NVGS.US,D,20200318,000000,4.79,4.79,3.86,3.88,225578,0
+NVGS.US,D,20200319,000000,3.92,4.5,3.92,4.35,326773,0
+NVGS.US,D,20200320,000000,4.63,4.66,4.11,4.23,318418,0
+NVGS.US,D,20200323,000000,4.2,4.29,3.8,4.25,271237,0
+NVGS.US,D,20200324,000000,4.45,5,4.31,4.78,166228,0
+NVGS.US,D,20200325,000000,4.74,4.8708,4.28,4.54,96069,0
+NVGS.US,D,20200326,000000,4.55,5.3399,4.34,5,269302,0
+NVGS.US,D,20200327,000000,4.53,5.01,4.2,4.87,110423,0
+NVGS.US,D,20200330,000000,4.65,5.19,4.63,4.87,152874,0
+NVGS.US,D,20200331,000000,4.99,4.99,4.37,4.46,186834,0
+NVGS.US,D,20200401,000000,4.46,4.5,4.15,4.36,136734,0
+NVGS.US,D,20200402,000000,4.34,4.42,3.94,4.06,207927,0
+NVGS.US,D,20200403,000000,3.86,4.36,3.84,4.29,218980,0
+NVGS.US,D,20200406,000000,4.4,4.54,4.27,4.47,96541,0
+NVGS.US,D,20200407,000000,4.57,4.74,4.25,4.69,162564,0
+NVGS.US,D,20200408,000000,4.74,5.41,4.68,5.29,180555,0
+NVGS.US,D,20200409,000000,5.45,6,5.24,5.52,173645,0
+NVGS.US,D,20200413,000000,5.32,5.51,4.7871,5.15,118991,0
+NVGS.US,D,20200414,000000,5.25,5.67,5.08,5.3,134703,0
+NVGS.US,D,20200415,000000,5.19,5.37,4.82,5.3,103398,0
+NVGS.US,D,20200416,000000,5.11,5.19,4.89,4.98,81146,0
+NVGS.US,D,20200417,000000,5.07,5.97,5.03,5.75,162973,0
+NVGS.US,D,20200420,000000,5.42,5.74,5.2,5.69,145783,0
+NVGS.US,D,20200421,000000,5.5,6.32,5.41,6.27,316092,0
+NVGS.US,D,20200422,000000,6.43,6.6757,6.2,6.36,417529,0
+NVGS.US,D,20200423,000000,6.36,6.52,5.78,6.29,229084,0
+NVGS.US,D,20200424,000000,6.25,6.66,6.02,6.34,177492,0
+NVGS.US,D,20200427,000000,6.3,6.65,6.3,6.53,79089,0
+NVGS.US,D,20200428,000000,6.6,6.85,6.21,6.22,76561,0
+NVGS.US,D,20200429,000000,6.14,6.6,5.99,6.48,193645,0
+NVGS.US,D,20200430,000000,6.57,6.7,6.11,6.67,123235,0
+NVGS.US,D,20200501,000000,6.53,7.34,6.38,6.64,181389,0
+NVGS.US,D,20200504,000000,6.55,6.79,6.39,6.76,81537,0
+NVGS.US,D,20200505,000000,6.93,6.93,6.475,6.5,59240,0
+NVGS.US,D,20200506,000000,6.37,6.55,5.94,6.01,153298,0
+NVGS.US,D,20200507,000000,6.22,6.34,6.03,6.2,54983,0
+NVGS.US,D,20200508,000000,6.39,6.39,6,6.16,175343,0
+NVGS.US,D,20200511,000000,6.21,6.35,6.01,6.19,83608,0
+NVGS.US,D,20200512,000000,6.24,6.24,6,6.09,140113,0
+NVGS.US,D,20200513,000000,5.95,5.95,5.25,5.41,106601,0
+NVGS.US,D,20200514,000000,5.08,5.42,4.75,5.36,195138,0
+NVGS.US,D,20200515,000000,5.32,5.52,5.11,5.47,83565,0
+NVGS.US,D,20200518,000000,5.7647,5.84,5.42,5.52,86514,0
+NVGS.US,D,20200519,000000,5.54,5.63,5.1,5.12,77978,0
+NVGS.US,D,20200520,000000,5.08,5.53,5.08,5.5,68206,0
+NVGS.US,D,20200521,000000,5.46,5.55,5.31,5.33,163521,0
+NVGS.US,D,20200522,000000,5.26,5.55,5.18,5.55,87059,0
+NVGS.US,D,20200526,000000,5.7,5.85,5.7,5.84,77878,0
+NVGS.US,D,20200527,000000,5.84,6.16,5.81,6.14,104407,0
+NVGS.US,D,20200528,000000,6.26,6.26,5.34,5.44,125827,0
+NVGS.US,D,20200529,000000,5.27,7.16,5.25,7,499590,0
+NVGS.US,D,20200601,000000,7.27,9.97,7.21,8.44,3015071,0
+NVGS.US,D,20200602,000000,8.4,8.6,7.875,8.27,576441,0
+NVGS.US,D,20200603,000000,8.25,8.42,7.85,7.95,322185,0
+NVGS.US,D,20200604,000000,7.8,7.8618,7.34,7.39,257013,0
+NVGS.US,D,20200605,000000,7.87,8.1023,7.7,7.81,196201,0
+NVGS.US,D,20200608,000000,8.12,8.2399,7.84,7.98,197996,0
+NVGS.US,D,20200609,000000,7.89,7.89,7.3801,7.62,186333,0
+NVGS.US,D,20200610,000000,7.6,7.66,7.12,7.44,141761,0
+NVGS.US,D,20200611,000000,7.12,7.35,6.64,6.66,183002,0
+NVGS.US,D,20200612,000000,6.79,7.2399,6.67,6.9,98492,0
+NVGS.US,D,20200615,000000,6.56,7.19,6.36,7.03,113167,0
+NVGS.US,D,20200616,000000,7.37,7.475,6.96,7.01,59297,0
+NVGS.US,D,20200617,000000,7.04,7.31,6.78,7.15,130558,0
+NVGS.US,D,20200618,000000,7.08,7.82,7.08,7.43,212772,0
+NVGS.US,D,20200619,000000,7.63,7.86,7.47,7.75,187171,0
+NVGS.US,D,20200622,000000,7.75,7.89,7.43,7.88,246912,0
+NVGS.US,D,20200623,000000,7.88,8,7.41,7.41,210162,0
+NVGS.US,D,20200624,000000,7.4,7.41,6.8,6.82,129821,0
+NVGS.US,D,20200625,000000,6.79,6.82,6.62,6.7,101650,0
+NVGS.US,D,20200626,000000,6.69,6.69,6.21,6.25,98830,0
+NVGS.US,D,20200629,000000,6.25,6.555,6.05,6.4,231123,0
+NVGS.US,D,20200630,000000,6.3,6.49,6.12,6.43,110344,0
+NVGS.US,D,20200701,000000,6.41,6.84,6.41,6.75,141144,0
+NVGS.US,D,20200702,000000,6.78,6.92,6.66,6.67,71915,0
+NVGS.US,D,20200706,000000,6.8,6.96,6.68,6.81,57708,0
+NVGS.US,D,20200707,000000,6.75,6.765,6.55,6.59,33744,0
+NVGS.US,D,20200708,000000,6.6,6.9,6.5875,6.81,49120,0
+NVGS.US,D,20200709,000000,6.81,6.81,6.55,6.77,182289,0
+NVGS.US,D,20200710,000000,6.66,7.05,6.58,6.82,69541,0
+NVGS.US,D,20200713,000000,6.91,6.935,6.61,6.82,64888,0
+NVGS.US,D,20200714,000000,6.69,6.99,6.69,6.94,35263,0
+NVGS.US,D,20200715,000000,7.05,7.32,7.01,7.12,142609,0
+NVGS.US,D,20200716,000000,7.11,7.32,7.07,7.12,41853,0
+NVGS.US,D,20200717,000000,7.21,7.29,6.84,6.95,93545,0
+NVGS.US,D,20200720,000000,6.86,7.06,6.84,7.03,61199,0
+NVGS.US,D,20200721,000000,7.03,7.49,7,7.39,75012,0
+NVGS.US,D,20200722,000000,7.221,7.2693,6.95,7.06,79040,0
+NVGS.US,D,20200723,000000,7.05,7.57,7.04,7.57,66502,0
+NVGS.US,D,20200724,000000,7.45,7.45,7.1,7.31,53057,0
+NVGS.US,D,20200727,000000,7.37,7.52,7.19,7.28,104312,0
+NVGS.US,D,20200728,000000,7.28,7.979,7.22,7.74,96875,0
+NVGS.US,D,20200729,000000,7.82,8.03,7.4335,7.91,83717,0
+NVGS.US,D,20200730,000000,7.72,7.745,7.45,7.58,77117,0
+NVGS.US,D,20200731,000000,7.58,7.67,7.38,7.64,42135,0
+NVGS.US,D,20200803,000000,7.64,7.775,7.57,7.75,54460,0
+NVGS.US,D,20200804,000000,7.81,7.9,7.61,7.75,49837,0
+NVGS.US,D,20200805,000000,7.75,7.96,7.6988,7.8,62673,0
+NVGS.US,D,20200806,000000,7.9,8.12,7.76,7.85,53768,0
+NVGS.US,D,20200807,000000,7.91,8.36,7.65,8.28,124338,0
+NVGS.US,D,20200810,000000,8.01,8.97,8.01,8.63,101858,0
+NVGS.US,D,20200811,000000,8.74,8.94,8.62,8.9,121429,0
+NVGS.US,D,20200812,000000,8.95,9.07,8.79,9.02,134908,0
+NVGS.US,D,20200813,000000,8.99,9.56,8.95,9.48,93973,0
+NVGS.US,D,20200814,000000,9.42,9.4904,8.68,9.15,171980,0
+NVGS.US,D,20200817,000000,9.28,9.9471,9.1884,9.79,101141,0
+NVGS.US,D,20200818,000000,9.8,9.83,9.26,9.41,49764,0
+NVGS.US,D,20200819,000000,9.43,9.52,9.27,9.34,32045,0
+NVGS.US,D,20200820,000000,9.27,9.47,9.15,9.4,26115,0
+NVGS.US,D,20200821,000000,9.37,9.45,9.21,9.25,53654,0
+NVGS.US,D,20200824,000000,9.38,9.38,9.09,9.28,46168,0
+NVGS.US,D,20200825,000000,9.25,9.31,8.76,9.11,112162,0
+NVGS.US,D,20200826,000000,9.15,9.2299,8.81,8.87,70261,0
+NVGS.US,D,20200827,000000,8.81,8.85,8.66,8.73,114199,0
+NVGS.US,D,20200828,000000,8.73,9.43,8.65,9.22,95004,0
+NVGS.US,D,20200831,000000,9.25,9.438,8.98,9.26,67675,0
+NVGS.US,D,20200901,000000,9.25,9.71,9.25,9.59,70854,0
+NVGS.US,D,20200902,000000,9.61,9.69,9.36,9.54,92681,0
+NVGS.US,D,20200903,000000,9.55,9.72,9.09,9.44,59190,0
+NVGS.US,D,20200904,000000,9.51,9.51,9.05,9.15,39393,0
+NVGS.US,D,20200908,000000,9.1,9.245,8.78,9.15,55529,0
+NVGS.US,D,20200909,000000,9.34,9.34,9.03,9.11,18869,0
+NVGS.US,D,20200910,000000,9.11,9.18,8.85,8.97,26733,0
+NVGS.US,D,20200911,000000,9,9.72,8.9334,9.39,53243,0
+NVGS.US,D,20200914,000000,9.5,9.64,9.38,9.53,35447,0
+NVGS.US,D,20200915,000000,9.59,9.72,9.09,9.13,36016,0
+NVGS.US,D,20200916,000000,9.23,9.69,9.14,9.65,65041,0
+NVGS.US,D,20200917,000000,9.5426,9.76,9.46,9.64,29280,0
+NVGS.US,D,20200918,000000,9.76,9.76,9.4,9.5,66554,0
+NVGS.US,D,20200921,000000,9.31,9.43,8.8,8.89,51280,0
+NVGS.US,D,20200922,000000,9.0499,9.05,8.69,8.71,25073,0
+NVGS.US,D,20200923,000000,8.63,8.84,8.35,8.36,48869,0
+NVGS.US,D,20200924,000000,8.26,8.37,7.9097,8.23,51151,0
+NVGS.US,D,20200925,000000,8.26,8.32,8.05,8.18,42393,0
+NVGS.US,D,20200928,000000,8.31,8.68,8.28,8.42,39186,0
+NVGS.US,D,20200929,000000,8.26,8.43,8.05,8.14,36651,0
+NVGS.US,D,20200930,000000,8.13,8.57,8.13,8.36,33121,0
+NVGS.US,D,20201001,000000,8.27,8.51,8.27,8.5,19316,0
+NVGS.US,D,20201002,000000,8.27,8.77,8.165,8.54,42743,0
+NVGS.US,D,20201005,000000,8.54,8.91,8.522,8.78,22213,0
+NVGS.US,D,20201006,000000,8.93,9.01,8.38,8.55,29350,0
+NVGS.US,D,20201007,000000,8.54,9.4,8.54,9.09,33218,0
+NVGS.US,D,20201008,000000,9.02,9.17,8.9565,9.06,21401,0
+NVGS.US,D,20201009,000000,9.06,9.17,8.81,8.96,30961,0
+NVGS.US,D,20201012,000000,8.88,8.93,8.55,8.72,32177,0
+NVGS.US,D,20201013,000000,8.72,8.72,8.4,8.53,18456,0
+NVGS.US,D,20201014,000000,8.5,8.61,8.29,8.45,16547,0
+NVGS.US,D,20201015,000000,8.22,8.61,8.08,8.61,34286,0
+NVGS.US,D,20201016,000000,8.51,8.71,7.93,8.16,68316,0
+NVGS.US,D,20201019,000000,8.25,8.25,7.71,7.88,67000,0
+NVGS.US,D,20201020,000000,7.92,8.22,7.77,8.08,34788,0
+NVGS.US,D,20201021,000000,8.02,8.08,7.7,8.04,42479,0
+NVGS.US,D,20201022,000000,8,8.07,7.545,7.87,108403,0
+NVGS.US,D,20201023,000000,8,8.085,7.66,8.08,61429,0
+NVGS.US,D,20201026,000000,7.93,7.94,7.46,7.48,61285,0
+NVGS.US,D,20201027,000000,7.46,7.7499,7.15,7.19,44167,0
+NVGS.US,D,20201028,000000,7.07,7.07,6.84,6.89,47460,0
+NVGS.US,D,20201029,000000,6.83,7.23,6.75,7.2,27525,0
+NVGS.US,D,20201030,000000,7.2136,7.33,6.84,6.85,43194,0
+NVGS.US,D,20201102,000000,6.99,7.057,6.86,6.93,53865,0
+NVGS.US,D,20201103,000000,6.98,7.29,6.93,6.97,51269,0
+NVGS.US,D,20201104,000000,6.98,6.98,6.67,6.69,36909,0
+NVGS.US,D,20201105,000000,6.83,7.01,6.75,6.79,76979,0
+NVGS.US,D,20201106,000000,6.86,6.9822,6.11,6.18,123981,0
+NVGS.US,D,20201109,000000,6.61,7.35,6.52,7.26,96312,0
+NVGS.US,D,20201110,000000,7.27,7.4,7.27,7.38,39661,0
+NVGS.US,D,20201111,000000,7.38,7.96,7.3,7.94,111492,0
+NVGS.US,D,20201112,000000,7.96,8.08,7.67,7.84,198532,0
+NVGS.US,D,20201113,000000,7.78,7.7981,7.35,7.49,394431,0
+NVGS.US,D,20201116,000000,7.65,8.11,7.27,8.09,294854,0
+NVGS.US,D,20201117,000000,7.94,7.99,7.65,7.93,54447,0
+NVGS.US,D,20201118,000000,8,8.15,7.86,8.03,114065,0
+NVGS.US,D,20201119,000000,7.98,8.1,7.85,8.04,201125,0
+NVGS.US,D,20201120,000000,8.06,8.17,7.55,7.86,102408,0
+NVGS.US,D,20201123,000000,7.85,8.17,7.81,8.01,109134,0
+NVGS.US,D,20201124,000000,8.14,8.3,8.0075,8.23,115129,0
+NVGS.US,D,20201125,000000,8.23,8.64,8.17,8.41,83469,0
+NVGS.US,D,20201127,000000,8.47,8.55,8.18,8.25,64619,0
+NVGS.US,D,20201130,000000,8.14,8.3,7.78,7.82,223131,0
+NVGS.US,D,20201201,000000,8.13,8.24,7.7,7.7,179625,0
+NVGS.US,D,20201202,000000,7.79,8.02,7.67,7.68,123029,0
+NVGS.US,D,20201203,000000,7.72,7.99,7.7,7.75,60945,0
+NVGS.US,D,20201204,000000,7.82,8.195,7.801,8.1,115289,0
+NVGS.US,D,20201207,000000,8.02,8.35,7.9,8.05,108574,0
+NVGS.US,D,20201208,000000,7.98,8.25,7.88,7.96,106595,0
+NVGS.US,D,20201209,000000,7.92,8.1399,7.7,7.89,167613,0
+NVGS.US,D,20201210,000000,7.92,8.55,7.82,8.54,194981,0
+NVGS.US,D,20201211,000000,8.44,8.95,8.44,8.89,187361,0
+NVGS.US,D,20201214,000000,8.91,9,8.79,8.94,145738,0
+NVGS.US,D,20201215,000000,9.1,9.99,9,9.84,370189,0
+NVGS.US,D,20201216,000000,9.85,9.97,9.28,9.94,249240,0
+NVGS.US,D,20201217,000000,9.96,11.2,9.865,10.69,404487,0
+NVGS.US,D,20201218,000000,10.73,11.34,10.73,11.15,196697,0
+NVGS.US,D,20201221,000000,10.91,11.39,10.76,10.94,243473,0
+NVGS.US,D,20201222,000000,10.94,11.33,10.79,10.9,179382,0
+NVGS.US,D,20201223,000000,11.03,11.25,10.9,10.98,90611,0
+NVGS.US,D,20201224,000000,11,11.24,10.8412,11.15,32263,0
+NVGS.US,D,20201228,000000,11.27,11.425,10.9,11,138092,0
+NVGS.US,D,20201229,000000,11.16,11.16,10.91,10.98,112734,0
+NVGS.US,D,20201230,000000,10.94,11.27,10.78,10.97,96111,0
+NVGS.US,D,20201231,000000,10.91,11.27,10.76,10.95,51392,0
+NVGS.US,D,20210104,000000,11.01,11.16,10.32,10.43,96188,0
+NVGS.US,D,20210105,000000,10.55,10.79,10.3,10.48,129943,0
+NVGS.US,D,20210106,000000,10.6,10.7,10.33,10.51,111571,0
+NVGS.US,D,20210107,000000,10.6,11.07,10.37,10.47,197816,0
+NVGS.US,D,20210108,000000,10.54,10.66,10.4,10.43,259371,0
+NVGS.US,D,20210111,000000,10.43,11.25,10.43,11.16,238202,0
+NVGS.US,D,20210112,000000,11.25,11.55,11,11.3,214325,0
+NVGS.US,D,20210113,000000,11.36,11.54,10.92,11.06,211723,0
+NVGS.US,D,20210114,000000,11.08,11.71,10.9837,11.58,175817,0
+NVGS.US,D,20210115,000000,11.59,11.66,10.91,10.98,199859,0
+NVGS.US,D,20210119,000000,11.11,11.18,10.87,11.06,144268,0
+NVGS.US,D,20210120,000000,11.18,11.31,10.985,11.11,117239,0
+NVGS.US,D,20210121,000000,11.1,11.25,10.9,11.08,68532,0
+NVGS.US,D,20210122,000000,11.02,11.0935,10.84,10.93,57060,0
+NVGS.US,D,20210125,000000,10.9,10.94,10.53,10.9,180309,0
+NVGS.US,D,20210126,000000,10.86,11.145,10.6,10.72,78511,0
+NVGS.US,D,20210127,000000,10.29,10.29,9.37,9.48,201369,0
+NVGS.US,D,20210128,000000,9.51,9.7296,9.27,9.48,107822,0
+NVGS.US,D,20210129,000000,9.61,10.31,9.55,9.59,96314,0
+NVGS.US,D,20210201,000000,9.77,9.775,9.32,9.66,78037,0
+NVGS.US,D,20210202,000000,9.74,9.75,9.32,9.34,149658,0
+NVGS.US,D,20210203,000000,9.41,9.57,9.15,9.38,195751,0
+NVGS.US,D,20210204,000000,9.48,9.85,9.45,9.45,106415,0
+NVGS.US,D,20210205,000000,9.45,9.8,9.45,9.69,75195,0
+NVGS.US,D,20210208,000000,9.8,9.99,9.69,9.77,89594,0
+NVGS.US,D,20210209,000000,9.79,9.998,9.55,9.83,90242,0
+NVGS.US,D,20210210,000000,9.95,9.95,9.55,9.73,69387,0
+NVGS.US,D,20210211,000000,9.68,9.78,9.45,9.7,117850,0
+NVGS.US,D,20210212,000000,9.61,10.53,9.57,10.46,134204,0
+NVGS.US,D,20210216,000000,10.72,10.89,10.17,10.33,82005,0
+NVGS.US,D,20210217,000000,10.28,10.4236,10.03,10.27,70566,0
+NVGS.US,D,20210218,000000,10.24,10.24,9.98,9.98,77039,0
+NVGS.US,D,20210219,000000,9.9,10.36,9.865,10.22,63038,0
+NVGS.US,D,20210222,000000,10.06,10.48,10.06,10.12,60338,0
+NVGS.US,D,20210223,000000,10.07,10.07,9.66,9.86,92027,0
+NVGS.US,D,20210224,000000,10.01,10.4,9.77,10.31,73851,0
+NVGS.US,D,20210225,000000,10.5,10.85,10.2,10.68,130689,0
+NVGS.US,D,20210226,000000,10.51,10.51,9.92,10.02,109731,0
+NVGS.US,D,20210301,000000,10.33,10.3786,10.05,10.11,31170,0
+NVGS.US,D,20210302,000000,10.15,10.44,9.9301,10.19,33161,0
+NVGS.US,D,20210303,000000,10.19,10.42,9.99,10.16,25530,0
+NVGS.US,D,20210304,000000,10.155,10.155,9.81,9.9,91969,0
+NVGS.US,D,20210305,000000,10,10.17,9.76,10.1,136616,0
+NVGS.US,D,20210308,000000,10.01,10.28,9.95,10.2,80390,0
+NVGS.US,D,20210309,000000,10.23,10.25,9.85,9.95,80980,0
+NVGS.US,D,20210310,000000,9.98,10.7,9.93,10.68,105711,0
+NVGS.US,D,20210311,000000,10.79,10.8699,10.475,10.66,71386,0
+NVGS.US,D,20210312,000000,10.76,10.91,10.51,10.76,48469,0
+NVGS.US,D,20210315,000000,10.8,10.8,10.32,10.6,29508,0
+NVGS.US,D,20210316,000000,10.5,10.7,10.12,10.36,73080,0
+NVGS.US,D,20210317,000000,10.27,10.5,9.9,10.33,56590,0
+NVGS.US,D,20210318,000000,10.2,10.33,9.57,9.66,255601,0
+NVGS.US,D,20210319,000000,9.65,10.08,9.12,9.72,342357,0
+NVGS.US,D,20210322,000000,9.76,10.07,9.6,9.86,143697,0
+NVGS.US,D,20210323,000000,9.69,9.69,8.85,8.9,239982,0
+NVGS.US,D,20210324,000000,9.11,9.325,9,9,91994,0
+NVGS.US,D,20210325,000000,8.83,9.39,8.75,9.12,40688,0
+NVGS.US,D,20210326,000000,9.31,9.4533,8.91,9.36,104693,0
+NVGS.US,D,20210329,000000,9.31,9.31,8.82,8.85,52581,0
+NVGS.US,D,20210330,000000,8.81,9,8.69,8.89,67554,0
+NVGS.US,D,20210331,000000,8.91,9.01,8.76,8.9,47147,0
+NVGS.US,D,20210401,000000,8.99,9.15,8.91,9.15,49257,0
+NVGS.US,D,20210405,000000,9.2,9.29,8.83,9.19,58867,0
+NVGS.US,D,20210406,000000,9.43,9.58,8.9374,9.14,84998,0
+NVGS.US,D,20210407,000000,8.98,9.11,8.8,9,75496,0
+NVGS.US,D,20210408,000000,8.95,9.01,8.81,9.01,80027,0
+NVGS.US,D,20210409,000000,8.99,9.34,8.75,9.1,99154,0
+NVGS.US,D,20210412,000000,9.29,9.91,9.12,9.86,326982,0
+NVGS.US,D,20210413,000000,10.02,10.2,9.6,9.85,145562,0
+NVGS.US,D,20210414,000000,9.94,10.1,9.91,9.96,145289,0
+NVGS.US,D,20210415,000000,10.15,10.15,9.82,9.95,150771,0
+NVGS.US,D,20210416,000000,10,10,9.62,9.65,118343,0
+NVGS.US,D,20210419,000000,9.65,9.88,9.52,9.8,189103,0
+NVGS.US,D,20210420,000000,9.8,10.01,9.57,9.7,142353,0
+NVGS.US,D,20210421,000000,9.58,10.16,9.57,10,113194,0
+NVGS.US,D,20210422,000000,10.05,10.05,9.54,9.54,158516,0
+NVGS.US,D,20210423,000000,9.6,10.41,9.54,10.17,255601,0
+NVGS.US,D,20210426,000000,10.23,10.97,10.23,10.67,219093,0
+NVGS.US,D,20210427,000000,10.77,10.82,10.53,10.55,60093,0
+NVGS.US,D,20210428,000000,10.57,10.83,10.39,10.78,77043,0
+NVGS.US,D,20210429,000000,11.01,11.05,10.63,10.87,57313,0
+NVGS.US,D,20210430,000000,10.85,10.99,10.51,10.57,85912,0
+NVGS.US,D,20210503,000000,10.67,11.1168,10.52,11,138094,0
+NVGS.US,D,20210504,000000,11.12,11.2603,10.7,10.78,97597,0
+NVGS.US,D,20210505,000000,10.91,11.82,10.91,11.66,235311,0
+NVGS.US,D,20210506,000000,11.71,11.71,11,11.34,82090,0
+NVGS.US,D,20210507,000000,11.29,11.8,11.28,11.7,163819,0
+NVGS.US,D,20210510,000000,11.78,11.98,11.33,11.34,118235,0
+NVGS.US,D,20210511,000000,11.2,11.52,11.16,11.21,78355,0
+NVGS.US,D,20210512,000000,11.23,12.46,10.95,11.47,316083,0
+NVGS.US,D,20210513,000000,11.33,11.6778,10.99,11.22,99665,0
+NVGS.US,D,20210514,000000,11.23,11.36,11.11,11.24,85197,0
+NVGS.US,D,20210517,000000,11.15,11.15,10.9,11.11,71116,0
+NVGS.US,D,20210518,000000,11.11,11.42,10.95,11.08,66214,0
+NVGS.US,D,20210519,000000,10.88,10.95,10.66,10.8,68290,0
+NVGS.US,D,20210520,000000,10.89,10.89,10.55,10.69,44591,0
+NVGS.US,D,20210521,000000,10.8,10.92,10.61,10.82,50923,0
+NVGS.US,D,20210524,000000,10.76,11.05,10.5401,11.03,71765,0
+NVGS.US,D,20210525,000000,10.94,11.03,10.38,10.41,77645,0
+NVGS.US,D,20210526,000000,10.41,10.56,10.29,10.34,43545,0
+NVGS.US,D,20210527,000000,10.43,10.86,10.43,10.47,42514,0
+NVGS.US,D,20210528,000000,10.44,10.67,10.3301,10.54,35341,0
+NVGS.US,D,20210601,000000,10.74,10.99,10.4,10.47,144673,0
+NVGS.US,D,20210602,000000,10.47,10.5,10.25,10.46,75722,0
+NVGS.US,D,20210603,000000,10.5,10.64,10.2642,10.54,37461,0
+NVGS.US,D,20210604,000000,10.6,10.6,10.06,10.14,48769,0
+NVGS.US,D,20210607,000000,10.14,10.44,10.06,10.4,47607,0
+NVGS.US,D,20210608,000000,10.3,10.65,10.1701,10.48,43593,0
+NVGS.US,D,20210609,000000,10.53,10.66,10.32,10.65,63953,0
+NVGS.US,D,20210610,000000,10.64,10.98,10.64,10.86,101009,0
+NVGS.US,D,20210611,000000,11,11.35,10.6,11.05,142975,0
+NVGS.US,D,20210614,000000,11.7,11.75,11.15,11.44,208497,0
+NVGS.US,D,20210615,000000,11.47,11.55,11.2,11.47,86542,0
+NVGS.US,D,20210616,000000,11.48,11.67,11.3005,11.49,62621,0
+NVGS.US,D,20210617,000000,11.508,11.565,10.62,11.06,80737,0
+NVGS.US,D,20210618,000000,10.85,10.95,10.6,10.64,49145,0
+NVGS.US,D,20210621,000000,10.72,11.0388,10.7,10.84,83311,0
+NVGS.US,D,20210622,000000,10.93,11.04,10.5959,11.04,31648,0
+NVGS.US,D,20210623,000000,11.13,11.29,11.11,11.11,64793,0
+NVGS.US,D,20210624,000000,11.15,11.24,11.07,11.22,38886,0
+NVGS.US,D,20210625,000000,11.18,11.43,11.06,11.14,76226,0
+NVGS.US,D,20210628,000000,11.06,11.06,10.54,10.68,75027,0
+NVGS.US,D,20210629,000000,10.63,10.7645,10.59,10.61,42098,0
+NVGS.US,D,20210630,000000,10.57,11.01,10.57,10.95,61475,0
+NVGS.US,D,20210701,000000,11.06,11.18,10.71,10.74,248804,0
+NVGS.US,D,20210702,000000,10.77,10.845,10.51,10.58,49103,0
+NVGS.US,D,20210706,000000,10.6,10.8368,10.31,10.35,73568,0
+NVGS.US,D,20210707,000000,10.34,10.48,10.09,10.25,63679,0
+NVGS.US,D,20210708,000000,10.32,10.32,9.81,10.09,82419,0
+NVGS.US,D,20210709,000000,10.23,10.34,10.17,10.3,12970,0
+NVGS.US,D,20210712,000000,10.16,10.2699,9.89,10.09,32298,0
+NVGS.US,D,20210713,000000,9.97,10.1,9.85,9.96,83167,0
+NVGS.US,D,20210714,000000,9.98,10,9.7,9.87,86539,0
+NVGS.US,D,20210715,000000,9.82,10.02,9.57,9.76,95778,0
+NVGS.US,D,20210716,000000,9.85,9.85,9.33,9.44,76698,0
+NVGS.US,D,20210719,000000,9.02,9.31,8.28,9.07,144154,0
+NVGS.US,D,20210720,000000,9.13,9.44,8.95,9.31,61780,0
+NVGS.US,D,20210721,000000,9.45,9.79,9.28,9.73,55280,0
+NVGS.US,D,20210722,000000,9.75,9.75,9.1,9.38,74048,0
+NVGS.US,D,20210723,000000,9.47,9.69,9.16,9.3,80149,0
+NVGS.US,D,20210726,000000,9.3,9.8,9.3,9.71,36806,0
+NVGS.US,D,20210727,000000,9.55,9.625,9.19,9.39,45288,0
+NVGS.US,D,20210728,000000,9.45,9.74,9.08,9.65,58373,0
+NVGS.US,D,20210729,000000,9.78,9.87,9.585,9.77,45566,0
+NVGS.US,D,20210730,000000,9.75,9.83,9.35,9.6,38515,0
+NVGS.US,D,20210802,000000,9.71,9.87,9.36,9.48,51753,0
+NVGS.US,D,20210803,000000,9.3,9.5,9.03,9.34,159352,0
+NVGS.US,D,20210804,000000,9.26,9.73,9.07,9.57,183757,0
+NVGS.US,D,20210805,000000,9.57,9.81,9.32,9.38,34680,0
+NVGS.US,D,20210806,000000,9.49,9.68,9.35,9.49,28526,0
+NVGS.US,D,20210809,000000,9.45,9.48,9.03,9.26,78541,0
+NVGS.US,D,20210810,000000,9.26,9.3699,9.07,9.31,34508,0
+NVGS.US,D,20210811,000000,9.21,9.49,9.19,9.46,29501,0
+NVGS.US,D,20210812,000000,9.5,9.52,9.15,9.38,29706,0
+NVGS.US,D,20210813,000000,9.3,9.35,9.114,9.25,56343,0
+NVGS.US,D,20210816,000000,9.11,9.3,8.951,9.26,73532,0
+NVGS.US,D,20210817,000000,9.11,9.4,8.85,8.9,160775,0
+NVGS.US,D,20210818,000000,9,9.025,8.8,8.87,99802,0
+NVGS.US,D,20210819,000000,8.75,8.79,8.5,8.62,78435,0
+NVGS.US,D,20210820,000000,8.55,8.81,8.55,8.77,28030,0
+NVGS.US,D,20210823,000000,8.8,8.9294,8.8,8.83,80307,0
+NVGS.US,D,20210824,000000,8.9,9,8.85,8.95,208577,0
+NVGS.US,D,20210825,000000,8.97,9.05,8.85,8.91,38333,0
+NVGS.US,D,20210826,000000,8.95,8.98,8.72,8.74,51381,0
+NVGS.US,D,20210827,000000,8.82,9.04,8.7841,9,47791,0
+NVGS.US,D,20210830,000000,9,9,8.74,8.84,42981,0
+NVGS.US,D,20210831,000000,8.88,8.96,8.78,8.8,44685,0
+NVGS.US,D,20210901,000000,8.74,8.97,8.71,8.9,41768,0
+NVGS.US,D,20210902,000000,8.9,9.1,8.84,8.98,55737,0
+NVGS.US,D,20210903,000000,9,9.08,8.71,8.99,53602,0
+NVGS.US,D,20210907,000000,8.93,9.09,8.69,8.83,79597,0
+NVGS.US,D,20210908,000000,8.76,8.875,8.5511,8.7,76080,0
+NVGS.US,D,20210909,000000,8.65,9.05,8.65,8.87,64591,0
+NVGS.US,D,20210910,000000,8.99,8.99,8.57,8.67,22779,0
+NVGS.US,D,20210913,000000,8.73,8.98,8.71,8.75,31903,0
+NVGS.US,D,20210914,000000,8.9,8.94,8.71,8.75,49251,0
+NVGS.US,D,20210915,000000,8.78,8.92,8.78,8.87,25967,0
+NVGS.US,D,20210916,000000,8.88,8.88,8.71,8.77,36879,0
+NVGS.US,D,20210917,000000,8.77,8.8299,8.435,8.54,68923,0
+NVGS.US,D,20210920,000000,8.37,8.58,7.9,8.05,150667,0
+NVGS.US,D,20210921,000000,8.13,8.13,7.836,7.93,45384,0
+NVGS.US,D,20210922,000000,8.05,8.31,8.05,8.24,30418,0
+NVGS.US,D,20210923,000000,8.28,8.78,8.28,8.57,36779,0
+NVGS.US,D,20210924,000000,8.52,8.75,8.43,8.59,31860,0
+NVGS.US,D,20210927,000000,8.65,8.9453,8.61,8.68,80629,0
+NVGS.US,D,20210928,000000,8.75,9,8.6,8.82,73363,0
+NVGS.US,D,20210929,000000,8.85,8.9233,8.65,8.7,35719,0
+NVGS.US,D,20210930,000000,8.8,9.04,8.73,8.9,60671,0
+NVGS.US,D,20211001,000000,8.87,9.2,8.75,9.16,74126,0
+NVGS.US,D,20211004,000000,9.16,9.27,8.75,8.79,91731,0
+NVGS.US,D,20211005,000000,8.8,9.1,8.71,8.76,44755,0
+NVGS.US,D,20211006,000000,8.67,8.68,8.43,8.58,36351,0
+NVGS.US,D,20211007,000000,8.78,9.05,8.58,8.82,65282,0
+NVGS.US,D,20211008,000000,8.86,9,8.69,8.75,32510,0
+NVGS.US,D,20211011,000000,8.79,8.98,8.68,8.7,25081,0
+NVGS.US,D,20211012,000000,8.68,8.68,8.5,8.56,26813,0
+NVGS.US,D,20211013,000000,8.56,8.7597,8.3327,8.52,35232,0
+NVGS.US,D,20211014,000000,8.59,8.69,8.53,8.64,38769,0
+NVGS.US,D,20211015,000000,8.66,8.87,8.57,8.67,45183,0
+NVGS.US,D,20211018,000000,8.72,8.99,8.71,8.83,39440,0
+NVGS.US,D,20211019,000000,8.88,8.92,8.55,8.62,44969,0
+NVGS.US,D,20211020,000000,8.63,8.7291,8.54,8.71,27006,0
+NVGS.US,D,20211021,000000,8.76,8.79,8.37,8.48,49121,0
+NVGS.US,D,20211022,000000,8.5,8.62,8.4,8.48,51929,0
+NVGS.US,D,20211025,000000,8.63,8.98,8.555,8.64,93536,0
+NVGS.US,D,20211026,000000,8.66,8.9,8.17,8.27,48096,0
+NVGS.US,D,20211027,000000,8.25,8.3,7.91,8.03,65453,0
+NVGS.US,D,20211028,000000,8,8.43,8,8.41,56765,0
+NVGS.US,D,20211029,000000,8.34,8.37,8.0601,8.3,31812,0
+NVGS.US,D,20211101,000000,8.3,8.78,8.3,8.61,61623,0
+NVGS.US,D,20211102,000000,8.57,8.62,8.06,8.25,54178,0
+NVGS.US,D,20211103,000000,8.22,8.58,8.22,8.35,44600,0
+NVGS.US,D,20211104,000000,8.4,8.4716,8.1606,8.27,45660,0
+NVGS.US,D,20211105,000000,8.29,8.58,8.27,8.43,80769,0
+NVGS.US,D,20211108,000000,8.55,8.94,8.5,8.78,194386,0
+NVGS.US,D,20211109,000000,8.8,8.93,8.75,8.78,68119,0
+NVGS.US,D,20211110,000000,8.76,8.84,8.4,8.42,281122,0
+NVGS.US,D,20211111,000000,8.6,8.84,8.58,8.59,111656,0
+NVGS.US,D,20211112,000000,8.65,9,8.35,9,179056,0
+NVGS.US,D,20211115,000000,9.05,9.12,8.86,8.89,111743,0
+NVGS.US,D,20211116,000000,8.85,9.04,8.85,8.99,137160,0
+NVGS.US,D,20211117,000000,8.99,9.07,8.85,8.86,88388,0
+NVGS.US,D,20211118,000000,8.93,9.01,8.56,8.65,85447,0
+NVGS.US,D,20211119,000000,8.56,8.69,8.25,8.37,178930,0
+NVGS.US,D,20211122,000000,8.37,8.74,8.3,8.36,95153,0
+NVGS.US,D,20211123,000000,8.38,8.54,8.13,8.39,105596,0
+NVGS.US,D,20211124,000000,8.36,8.66,8.25,8.58,76406,0
+NVGS.US,D,20211126,000000,8.32,8.32,7.9,8.03,199109,0
+NVGS.US,D,20211129,000000,8.11,8.32,7.89,8,267128,0
+NVGS.US,D,20211130,000000,8.2,9.24,8.06,9.13,573554,0
+NVGS.US,D,20211201,000000,9.48,9.59,8.845,8.85,231341,0
+NVGS.US,D,20211202,000000,8.88,9.335,8.88,9.18,133144,0
+NVGS.US,D,20211203,000000,9.19,9.73,9.06,9.63,154148,0
+NVGS.US,D,20211206,000000,9.75,9.99,9.37,9.75,224483,0
+NVGS.US,D,20211207,000000,9.85,10.1,9.775,9.94,130097,0
+NVGS.US,D,20211208,000000,9.95,10,9.85,9.98,77784,0
+NVGS.US,D,20211209,000000,9.92,9.95,9.6,9.76,68033,0
+NVGS.US,D,20211210,000000,9.8,9.94,9.78,9.84,50780,0
+NVGS.US,D,20211213,000000,9.92,9.92,9.22,9.29,79321,0
+NVGS.US,D,20211214,000000,9.25,9.39,9,9.11,72398,0
+NVGS.US,D,20211215,000000,9.13,9.1809,8.9,9.14,47304,0
+NVGS.US,D,20211216,000000,9.26,9.33,9.07,9.11,59250,0
+NVGS.US,D,20211217,000000,8.99,9.15,8.8,8.81,59629,0
+NVGS.US,D,20211220,000000,8.74,8.74,8.41,8.69,48287,0
+NVGS.US,D,20211221,000000,8.72,8.92,8.22,8.41,309861,0
+NVGS.US,D,20211222,000000,8.48,9,8.31,8.95,90462,0
+NVGS.US,D,20211223,000000,8.97,9.05,8.76,8.8,25805,0
+NVGS.US,D,20211227,000000,8.78,8.82,8.51,8.6,66486,0
+NVGS.US,D,20211228,000000,8.52,8.81,8.52,8.78,58188,0
+NVGS.US,D,20211229,000000,8.84,8.9,8.6701,8.8,62309,0
+NVGS.US,D,20211230,000000,8.71,8.99,8.521,8.74,70299,0
+NVGS.US,D,20211231,000000,8.67,8.89,8.46,8.87,111543,0
+NVGS.US,D,20220103,000000,8.97,9.25,8.9,9.1,40023,0
+NVGS.US,D,20220104,000000,9.19,9.33,9.12,9.23,57408,0
+NVGS.US,D,20220105,000000,9.3,9.47,8.96,9.01,60010,0
+NVGS.US,D,20220106,000000,9.12,9.24,9,9.04,24031,0
+NVGS.US,D,20220107,000000,9.1,9.2,8.9235,9.1,27414,0
+NVGS.US,D,20220110,000000,9.16,9.16,8.8602,8.98,33642,0
+NVGS.US,D,20220111,000000,9.05,9.29,8.9201,9.22,38628,0
+NVGS.US,D,20220112,000000,9.32,9.6,9.25,9.44,46968,0
+NVGS.US,D,20220113,000000,9.53,9.64,9.25,9.29,65332,0
+NVGS.US,D,20220114,000000,9.25,9.4999,9.22,9.43,39101,0
+NVGS.US,D,20220118,000000,9.34,9.5,9.18,9.29,72910,0
+NVGS.US,D,20220119,000000,9.31,9.4999,9.2,9.25,43637,0
+NVGS.US,D,20220120,000000,9.12,9.38,8.98,9.05,78598,0
+NVGS.US,D,20220121,000000,8.95,9.2,8.69,8.71,99190,0
+NVGS.US,D,20220124,000000,8.6,9.51,8.2469,9.13,284074,0
+NVGS.US,D,20220125,000000,9.03,9.12,8.73,8.99,25775,0
+NVGS.US,D,20220126,000000,9.2,9.24,8.7,8.77,44689,0
+NVGS.US,D,20220127,000000,8.78,8.99,8.71,8.75,39695,0
+NVGS.US,D,20220128,000000,8.75,8.77,8.46,8.64,42452,0
+NVGS.US,D,20220131,000000,8.65,8.9,8.51,8.82,68213,0
+NVGS.US,D,20220201,000000,8.81,9.38,8.81,9.36,68427,0
+NVGS.US,D,20220202,000000,9.31,9.36,9.14,9.33,18943,0
+NVGS.US,D,20220203,000000,9.1,9.28,9.0927,9.11,20087,0
+NVGS.US,D,20220204,000000,9.15,9.6,9.12,9.34,52340,0
+NVGS.US,D,20220207,000000,9.34,9.6,9.27,9.5,51050,0
+NVGS.US,D,20220208,000000,9.48,9.61,9.152,9.24,26818,0
+NVGS.US,D,20220209,000000,9.45,9.94,9.32,9.5,148785,0
+NVGS.US,D,20220210,000000,9.45,9.7,9.35,9.44,115338,0
+NVGS.US,D,20220211,000000,9.4,9.65,9.3,9.47,34975,0
+NVGS.US,D,20220214,000000,9.38,9.63,9.33,9.54,28668,0
+NVGS.US,D,20220215,000000,9.53,9.84,9.44,9.72,61839,0
+NVGS.US,D,20220216,000000,9.66,10.23,9.66,10.05,79227,0
+NVGS.US,D,20220217,000000,10.03,10.49,10,10.24,104887,0
+NVGS.US,D,20220218,000000,10.23,10.23,9.95,10.04,60820,0
+NVGS.US,D,20220222,000000,10.14,10.2541,9.7,9.9,121734,0
+NVGS.US,D,20220223,000000,9.84,10.11,9.77,9.8,95995,0
+NVGS.US,D,20220224,000000,9.77,9.79,9.5,9.7,86267,0
+NVGS.US,D,20220225,000000,9.73,10.37,9.59,10.27,96543,0
+NVGS.US,D,20220228,000000,10.09,10.49,10.09,10.4,67052,0
+NVGS.US,D,20220301,000000,10.4,10.5,10.1,10.22,53806,0
+NVGS.US,D,20220302,000000,10.31,10.75,10.25,10.74,68998,0
+NVGS.US,D,20220303,000000,10.75,10.77,10.12,10.37,79046,0
+NVGS.US,D,20220304,000000,10.27,10.78,10.21,10.39,52298,0
+NVGS.US,D,20220307,000000,10.5,10.9572,10.37,10.7,103549,0
+NVGS.US,D,20220308,000000,10.96,11.7,10.9,11.4,254210,0
+NVGS.US,D,20220309,000000,11.35,11.39,11.06,11.24,105851,0
+NVGS.US,D,20220310,000000,11.25,11.7,11.08,11.7,94607,0
+NVGS.US,D,20220311,000000,11.7,11.8,11.09,11.22,116226,0
+NVGS.US,D,20220314,000000,11.3,11.395,10.47,10.55,126611,0
+NVGS.US,D,20220315,000000,10.25,10.7007,10.02,10.49,61418,0
+NVGS.US,D,20220316,000000,10.61,10.8,10.12,10.44,84589,0
+NVGS.US,D,20220317,000000,10.44,10.81,10.44,10.65,43722,0
+NVGS.US,D,20220318,000000,10.54,11.04,10.45,10.77,99950,0
+NVGS.US,D,20220321,000000,10.98,11.18,10.88,10.97,50569,0
+NVGS.US,D,20220322,000000,11,11.4,10.93,11.05,60741,0
+NVGS.US,D,20220323,000000,11.2,12.23,11.07,12.2,236567,0
+NVGS.US,D,20220324,000000,12.3,12.5,11.925,12.14,205306,0
+NVGS.US,D,20220325,000000,12.25,12.84,12.0601,12.84,304894,0
+NVGS.US,D,20220328,000000,12.78,12.97,12.35,12.89,184533,0
+NVGS.US,D,20220329,000000,12.49,12.79,11.85,11.92,166581,0
+NVGS.US,D,20220330,000000,12,12.49,12,12.46,116653,0
+NVGS.US,D,20220331,000000,12.5,12.5,12.175,12.21,72222,0
+NVGS.US,D,20220401,000000,12.26,12.48,12.2001,12.48,98910,0
+NVGS.US,D,20220404,000000,12.49,12.5,11.89,12.17,137913,0
+NVGS.US,D,20220405,000000,12.37,12.48,12.12,12.15,145098,0
+NVGS.US,D,20220406,000000,12.29,12.55,11.91,12.48,207859,0
+NVGS.US,D,20220407,000000,12.54,12.8559,12.26,12.47,97624,0
+NVGS.US,D,20220408,000000,12.41,12.85,12.3119,12.74,104634,0
+NVGS.US,D,20220411,000000,12.67,12.75,12.46,12.5,68298,0
+NVGS.US,D,20220412,000000,12.84,13.05,12.54,13.03,213597,0
+NVGS.US,D,20220413,000000,13.25,13.75,13.1299,13.75,458012,0
+NVGS.US,D,20220414,000000,13.68,14.11,13.5463,14.02,261637,0
+NVGS.US,D,20220418,000000,14.04,14.21,13.8,14,189962,0
+NVGS.US,D,20220419,000000,13.9,13.97,13.36,13.59,241403,0
+NVGS.US,D,20220420,000000,13.65,13.775,13.41,13.59,92025,0
+NVGS.US,D,20220421,000000,13.69,13.75,12.81,12.83,94507,0
+NVGS.US,D,20220422,000000,12.86,13.19,12.45,12.8,171306,0
+NVGS.US,D,20220425,000000,12.42,12.4534,11.7,12.31,148677,0
+NVGS.US,D,20220426,000000,12.21,12.87,12.081,12.41,110903,0
+NVGS.US,D,20220427,000000,12.67,13,12.51,12.74,83289,0
+NVGS.US,D,20220428,000000,13.26,13.39,12.81,13,311949,0
+NVGS.US,D,20220429,000000,13.14,13.33,12.85,13.02,199269,0
+NVGS.US,D,20220502,000000,13,13.26,12.72,13.06,296978,0
+NVGS.US,D,20220503,000000,13.09,13.75,13.09,13.68,163204,0
+NVGS.US,D,20220504,000000,13.7,13.829,13.44,13.74,91412,0
+NVGS.US,D,20220505,000000,13.88,13.96,13.32,13.68,160568,0
+NVGS.US,D,20220506,000000,13.7,13.76,13.25,13.39,83246,0
+NVGS.US,D,20220509,000000,13.14,13.14,12.2,12.33,191854,0
+NVGS.US,D,20220510,000000,12.5,12.8143,12.11,12.69,159577,0
+NVGS.US,D,20220511,000000,12.79,13.11,12.3,12.35,145121,0
+NVGS.US,D,20220512,000000,12.38,12.91,11.99,12.58,123549,0
+NVGS.US,D,20220513,000000,12.67,13.15,12.67,12.74,60136,0
+NVGS.US,D,20220516,000000,13.1,13.53,12.9,13.53,137286,0
+NVGS.US,D,20220517,000000,13.61,13.9,13.425,13.79,158276,0
+NVGS.US,D,20220518,000000,13.74,13.94,13.42,13.74,187531,0
+NVGS.US,D,20220519,000000,13.61,13.92,13.31,13.75,221382,0
+NVGS.US,D,20220520,000000,13.88,14.33,13.61,14.02,254872,0
+NVGS.US,D,20220523,000000,14.21,14.4,13.73,14.14,171658,0
+NVGS.US,D,20220524,000000,14,14,13.17,13.64,206567,0
+NVGS.US,D,20220525,000000,13.49,14.28,13.2731,14.21,182384,0
+NVGS.US,D,20220526,000000,14.21,14.23,13.73,13.75,103260,0
+NVGS.US,D,20220527,000000,13.62,13.78,13.4,13.56,80302,0
+NVGS.US,D,20220531,000000,13.75,13.94,13.21,13.57,140084,0
+NVGS.US,D,20220601,000000,13.86,14.25,13.67,14.15,251326,0
+NVGS.US,D,20220602,000000,14.05,15.15,14.05,15.05,457687,0
+NVGS.US,D,20220603,000000,15.1,15.1,14.01,14.37,229049,0
+NVGS.US,D,20220606,000000,14.71,15.21,14.665,15,229395,0
+NVGS.US,D,20220607,000000,15,15.06,14.2,14.38,162472,0
+NVGS.US,D,20220608,000000,14.23,14.28,13.75,13.96,215603,0
+NVGS.US,D,20220609,000000,13.88,13.88,13.05,13.12,207403,0
+NVGS.US,D,20220610,000000,12.7102,13.152,12.51,12.81,181431,0
+NVGS.US,D,20220613,000000,12.485,12.5,11.95,12,138677,0
+NVGS.US,D,20220614,000000,11.98,12.6,11.9,12.08,192200,0
+NVGS.US,D,20220615,000000,12.15,12.26,11.79,12.1,104670,0
+NVGS.US,D,20220616,000000,11.78,11.88,11.44,11.55,160951,0
+NVGS.US,D,20220617,000000,11.4,11.63,10.88,11.13,180596,0
+NVGS.US,D,20220621,000000,11.1754,11.87,11.1249,11.74,114122,0
+NVGS.US,D,20220622,000000,11.345,11.5054,11.03,11.08,87934,0
+NVGS.US,D,20220623,000000,10.98,11.03,10.37,10.57,193402,0
+NVGS.US,D,20220624,000000,10.74,11.2,10.5,10.93,189674,0
+NVGS.US,D,20220627,000000,11.05,11.617,10.93,11.44,94599,0
+NVGS.US,D,20220628,000000,11.59,11.7,11.41,11.58,115716,0
+NVGS.US,D,20220629,000000,11.72,11.72,11.09,11.29,81733,0
+NVGS.US,D,20220630,000000,11.04,11.38,10.85,11.29,79250,0
+NVGS.US,D,20220701,000000,11.36,11.55,10.85,11.11,81727,0
+NVGS.US,D,20220705,000000,10.98,10.98,10.51,10.73,65784,0
+NVGS.US,D,20220706,000000,10.62,10.65,9.9001,10.31,110928,0
+NVGS.US,D,20220707,000000,10.35,11.17,10.3446,10.89,196796,0
+NVGS.US,D,20220708,000000,10.88,10.89,10.4601,10.69,61109,0
+NVGS.US,D,20220711,000000,10.59,10.59,10.22,10.35,59177,0
+NVGS.US,D,20220712,000000,10.18,10.3,9.9,10.26,84722,0
+NVGS.US,D,20220713,000000,10.03,10.48,10.03,10.32,42783,0
+NVGS.US,D,20220714,000000,10.1,10.2,9.81,10.16,70492,0
+NVGS.US,D,20220715,000000,10.27,10.59,10.165,10.45,81080,0
+NVGS.US,D,20220718,000000,10.85,11.01,10.61,10.68,87331,0
+NVGS.US,D,20220719,000000,10.61,10.92,10.45,10.74,252494,0
+NVGS.US,D,20220720,000000,10.6,11.29,10.5,11.22,193381,0
+NVGS.US,D,20220721,000000,11.4,11.48,10.97,11.03,117506,0
+NVGS.US,D,20220722,000000,11.03,11.15,10.95,10.99,95418,0
+NVGS.US,D,20220725,000000,11.03,11.535,11,11.37,53832,0
+NVGS.US,D,20220726,000000,11.4,11.5,11.01,11.12,117347,0
+NVGS.US,D,20220727,000000,11.26,11.49,11.18,11.42,53976,0
+NVGS.US,D,20220728,000000,11.5,11.55,11.01,11.13,41035,0
+NVGS.US,D,20220729,000000,11.44,11.79,11.22,11.65,154211,0
+NVGS.US,D,20220801,000000,11.59,11.7,11.19,11.21,91011,0
+NVGS.US,D,20220802,000000,11.22,11.6099,11.1545,11.49,42532,0
+NVGS.US,D,20220803,000000,11.57,11.66,11.288,11.35,70816,0
+NVGS.US,D,20220804,000000,11.35,11.36,10.68,10.73,245376,0
+NVGS.US,D,20220805,000000,10.52,11.14,10.52,11.12,55923,0
+NVGS.US,D,20220808,000000,11.2,11.35,10.978,11.3,56627,0
+NVGS.US,D,20220809,000000,11.34,11.805,11.16,11.72,139828,0
+NVGS.US,D,20220810,000000,11.74,11.78,11.36,11.41,117094,0
+NVGS.US,D,20220811,000000,11.5,11.86,11.36,11.63,236976,0
+NVGS.US,D,20220812,000000,11.54,11.82,11.38,11.51,116409,0
+NVGS.US,D,20220815,000000,11.35,12.63,10.91,12.14,279067,0
+NVGS.US,D,20220816,000000,12.26,12.4,11.7,11.89,140995,0
+NVGS.US,D,20220817,000000,11.76,12.1421,11.63,12.02,87094,0
+NVGS.US,D,20220818,000000,12.25,12.7003,12.0358,12.7,299384,0
+NVGS.US,D,20220819,000000,12.39,12.4,11.28,11.29,320703,0
+NVGS.US,D,20220822,000000,11.15,11.9501,11.15,11.86,267716,0
+NVGS.US,D,20220823,000000,12.07,12.34,11.67,11.9,289584,0
+NVGS.US,D,20220824,000000,12.03,12.12,11.76,12,119053,0
+NVGS.US,D,20220825,000000,12.05,12.815,12.05,12.46,401785,0
+NVGS.US,D,20220826,000000,12.43,12.62,12.24,12.58,365847,0
+NVGS.US,D,20220829,000000,12.55,12.9494,12.43,12.55,189461,0
+NVGS.US,D,20220830,000000,12.56,12.76,11.83,11.94,176297,0
+NVGS.US,D,20220831,000000,11.8,12.24,11.69,12.09,111494,0
+NVGS.US,D,20220901,000000,12,12.185,11.52,11.59,120164,0
+NVGS.US,D,20220902,000000,11.69,11.96,11.57,11.92,99752,0
+NVGS.US,D,20220906,000000,11.9,12.1413,11.61,11.69,107188,0
+NVGS.US,D,20220907,000000,11.55,11.55,11.15,11.27,177095,0
+NVGS.US,D,20220908,000000,11.25,11.5814,11.23,11.45,96032,0
+NVGS.US,D,20220909,000000,11.45,11.9299,11.45,11.85,140050,0
+NVGS.US,D,20220912,000000,12.02,12.26,11.96,11.99,93612,0
+NVGS.US,D,20220913,000000,11.75,11.99,11.71,11.78,77044,0
+NVGS.US,D,20220914,000000,11.95,12.31,11.845,11.91,112878,0
+NVGS.US,D,20220915,000000,11.78,12.03,11.57,11.94,88621,0
+NVGS.US,D,20220916,000000,11.82,11.82,11.28,11.4,122684,0
+NVGS.US,D,20220919,000000,11.26,11.845,11.26,11.71,116531,0
+NVGS.US,D,20220920,000000,11.59,11.67,11.355,11.38,58382,0
+NVGS.US,D,20220921,000000,11.49,11.49,11.09,11.15,60541,0
+NVGS.US,D,20220922,000000,11.23,11.56,10.8383,11.42,393069,0
+NVGS.US,D,20220923,000000,11.11,11.22,10.55,10.98,370111,0
+NVGS.US,D,20220926,000000,10.73,11.1,10.395,10.47,323488,0
+NVGS.US,D,20220927,000000,10.86,11.16,10.575,11.03,290244,0
+NVGS.US,D,20220928,000000,11.28,11.72,11.2,11.64,209548,0
+NVGS.US,D,20220929,000000,11.7,11.7,11.01,11.09,148815,0
+NVGS.US,D,20220930,000000,11.05,11.49,10.88,11.45,163797,0
+NVGS.US,D,20221003,000000,11.86,11.87,11.38,11.57,162233,0
+NVGS.US,D,20221004,000000,11.83,12,11.65,11.68,112792,0
+NVGS.US,D,20221005,000000,11.68,11.9,11.31,11.86,56154,0
+NVGS.US,D,20221006,000000,11.69,12.22,11.69,12.17,95257,0
+NVGS.US,D,20221007,000000,12.15,12.29,11.76,11.84,144751,0
+NVGS.US,D,20221010,000000,11.71,11.9006,11.42,11.56,134844,0
+NVGS.US,D,20221011,000000,11.37,11.65,11.02,11.4,125384,0
+NVGS.US,D,20221012,000000,11.39,11.43,11.01,11.2,106906,0
+NVGS.US,D,20221013,000000,11.1,11.81,11.01,11.77,178988,0
+NVGS.US,D,20221014,000000,11.81,11.85,11.47,11.74,109928,0
+NVGS.US,D,20221017,000000,11.89,12,11.74,11.87,122030,0
+NVGS.US,D,20221018,000000,12.43,12.76,12.2786,12.49,338468,0
+NVGS.US,D,20221019,000000,12.68,13.065,12.64,12.73,344284,0
+NVGS.US,D,20221020,000000,12.69,12.8802,12.3,12.35,154232,0
+NVGS.US,D,20221021,000000,12.37,12.37,12.0717,12.26,121948,0
+NVGS.US,D,20221024,000000,12.3,12.34,11.96,12.15,110085,0
+NVGS.US,D,20221025,000000,12.22,12.54,12,12.44,209871,0
+NVGS.US,D,20221026,000000,12.51,12.92,12.51,12.59,190170,0
+NVGS.US,D,20221027,000000,12.78,12.7968,12.35,12.41,194192,0
+NVGS.US,D,20221028,000000,12.5,12.53,12.1,12.3,94707,0
+NVGS.US,D,20221031,000000,12.3,12.69,12.11,12.55,177878,0
+NVGS.US,D,20221101,000000,12.76,12.87,12.55,12.71,168626,0
+NVGS.US,D,20221102,000000,12.78,13.12,12.6,12.71,196985,0
+NVGS.US,D,20221103,000000,12.58,12.8085,12.31,12.65,96706,0
+NVGS.US,D,20221104,000000,12.9,13,12.61,12.85,121307,0
+NVGS.US,D,20221107,000000,12.95,13.13,12.84,13.07,157327,0
+NVGS.US,D,20221108,000000,13.1,13.28,12.92,13.14,225216,0
+NVGS.US,D,20221109,000000,13.07,13.13,12.53,12.55,119392,0
+NVGS.US,D,20221110,000000,12.67,12.781,12.32,12.49,119224,0
+NVGS.US,D,20221111,000000,12.7,12.785,12.35,12.7,131278,0
+NVGS.US,D,20221114,000000,12.6,12.99,12.57,12.77,167577,0
+NVGS.US,D,20221115,000000,12.9,13.125,12.6599,13.04,212678,0
+NVGS.US,D,20221116,000000,12.235,12.235,11.19,11.94,948380,0
+NVGS.US,D,20221117,000000,11.78,12.46,11.59,12.46,376138,0
+NVGS.US,D,20221118,000000,12.5,12.72,12.23,12.46,241679,0
+NVGS.US,D,20221121,000000,12.26,12.77,12.02,12.75,164002,0
+NVGS.US,D,20221122,000000,12.73,12.88,12.51,12.7,181480,0
+NVGS.US,D,20221123,000000,12.5,12.75,12.31,12.5,119059,0
+NVGS.US,D,20221125,000000,12.58,12.58,12.29,12.35,40876,0
+NVGS.US,D,20221128,000000,12.08,12.26,11.74,11.83,164527,0
+NVGS.US,D,20221129,000000,11.93,12.17,11.93,12.07,72600,0
+NVGS.US,D,20221130,000000,12.06,12.25,11.96,12.14,88560,0
+NVGS.US,D,20221201,000000,12.14,12.21,11.95,12.08,150980,0
+NVGS.US,D,20221202,000000,12.04,12.4199,12.04,12.4,134086,0
+NVGS.US,D,20221205,000000,12.38,12.5893,11.81,11.89,224341,0
+NVGS.US,D,20221206,000000,11.82,11.9,11.53,11.62,69908,0
+NVGS.US,D,20221207,000000,11.65,11.6638,11.22,11.35,249644,0
+NVGS.US,D,20221208,000000,11.57,11.66,11.33,11.56,216608,0
+NVGS.US,D,20221209,000000,11.41,11.72,11.41,11.67,142420,0
+NVGS.US,D,20221212,000000,11.66,12.13,11.515,11.96,231977,0
+NVGS.US,D,20221213,000000,12.1,12.44,12.03,12.03,266819,0
+NVGS.US,D,20221214,000000,12.12,12.2,11.895,12.1,135816,0
+NVGS.US,D,20221215,000000,12,12.28,11.94,12.18,160209,0
+NVGS.US,D,20221216,000000,11.95,12.03,11.84,11.95,116387,0
+NVGS.US,D,20221219,000000,11.99,12,11.53,11.59,157782,0
+NVGS.US,D,20221220,000000,11.67,11.97,11.67,11.94,83422,0
+NVGS.US,D,20221221,000000,12,12.05,11.6335,11.94,98148,0
+NVGS.US,D,20221222,000000,11.82,11.83,11.44,11.65,87361,0
+NVGS.US,D,20221223,000000,11.71,11.98,11.67,11.93,84307,0
+NVGS.US,D,20221227,000000,12,12,11.69,11.86,66825,0
+NVGS.US,D,20221228,000000,11.84,11.84,11.3,11.4,152244,0
+NVGS.US,D,20221229,000000,11.46,11.84,11.46,11.8,125244,0
+NVGS.US,D,20221230,000000,11.78,11.96,11.695,11.96,119352,0
+NVGS.US,D,20230103,000000,11.94,12,11.51,11.55,143921,0
+NVGS.US,D,20230104,000000,11.55,11.55,11.09,11.33,227294,0
+NVGS.US,D,20230105,000000,11.22,11.56,11.22,11.38,180283,0
+NVGS.US,D,20230106,000000,11.42,11.56,11.27,11.48,205521,0
+NVGS.US,D,20230109,000000,11.48,11.77,11.42,11.64,147799,0
+NVGS.US,D,20230110,000000,11.58,11.96,11.58,11.79,115511,0
+NVGS.US,D,20230111,000000,11.86,12.0299,11.83,11.94,143463,0
+NVGS.US,D,20230112,000000,12,12.23,11.9001,12.01,164247,0
+NVGS.US,D,20230113,000000,11.86,12.19,11.86,12.09,94881,0
+NVGS.US,D,20230117,000000,12.07,12.58,12.07,12.17,155048,0
+NVGS.US,D,20230118,000000,12.3,12.56,12.02,12.16,144568,0
+NVGS.US,D,20230119,000000,12.02,12.13,11.68,12.08,164113,0
+NVGS.US,D,20230120,000000,12.12,12.45,12.03,12.31,131460,0
+NVGS.US,D,20230123,000000,12.46,12.61,12.45,12.55,153129,0
+NVGS.US,D,20230124,000000,12.56,12.746,12.37,12.69,118918,0
+NVGS.US,D,20230125,000000,12.7,12.7,12.42,12.67,108916,0
+NVGS.US,D,20230126,000000,12.77,12.77,12.42,12.63,122682,0
+NVGS.US,D,20230127,000000,12.65,13.06,12.46,12.97,174068,0
+NVGS.US,D,20230130,000000,12.87,13.11,12.79,12.87,144726,0
+NVGS.US,D,20230131,000000,12.85,13.07,12.84,12.91,88587,0
+NVGS.US,D,20230201,000000,12.87,13.155,12.845,13.03,120578,0
+NVGS.US,D,20230202,000000,13.09,13.14,12.8684,13.13,126047,0
+NVGS.US,D,20230203,000000,13.07,13.32,12.976,13.01,123144,0
+NVGS.US,D,20230206,000000,13.02,13.17,12.81,12.9,147554,0
+NVGS.US,D,20230207,000000,13,13.21,12.89,13.2,85277,0
+NVGS.US,D,20230208,000000,13.14,13.35,13.13,13.23,121214,0
+NVGS.US,D,20230209,000000,13.29,13.39,13.24,13.25,126783,0
+NVGS.US,D,20230210,000000,13.29,13.43,13.17,13.35,145831,0
+NVGS.US,D,20230213,000000,13.23,13.56,13.23,13.37,135906,0
+NVGS.US,D,20230214,000000,13.28,13.435,13.06,13.31,113798,0
+NVGS.US,D,20230215,000000,13.24,13.5564,13.14,13.47,123765,0
+NVGS.US,D,20230216,000000,13.43,13.56,13.3,13.38,160108,0
+NVGS.US,D,20230217,000000,13.31,13.4165,13.19,13.34,93490,0
+NVGS.US,D,20230221,000000,13.38,13.53,13.31,13.35,103688,0
+NVGS.US,D,20230222,000000,13.5,13.71,13.43,13.46,168526,0
+NVGS.US,D,20230223,000000,13.61,13.89,13.58,13.79,181319,0
+NVGS.US,D,20230224,000000,13.7,13.76,13.59,13.69,93367,0
+NVGS.US,D,20230227,000000,13.72,13.89,13.72,13.79,104824,0
+NVGS.US,D,20230228,000000,13.92,13.92,13.65,13.89,350657,0
+NVGS.US,D,20230301,000000,13.94,14.13,13.75,13.77,203921,0
+NVGS.US,D,20230302,000000,13.67,13.99,13.565,13.95,231311,0
+NVGS.US,D,20230303,000000,13.96,14.12,13.73,14.04,377983,0
+NVGS.US,D,20230306,000000,13.91,13.91,13.24,13.46,286607,0
+NVGS.US,D,20230307,000000,13.43,13.52,13.31,13.43,155657,0
+NVGS.US,D,20230308,000000,13.4,13.58,13.395,13.51,254143,0
+NVGS.US,D,20230309,000000,13.5,13.66,13.135,13.17,301428,0
+NVGS.US,D,20230310,000000,13.1,13.24,12.8,12.81,191635,0
+NVGS.US,D,20230313,000000,12.64,12.84,12.1,12.54,225374,0
+NVGS.US,D,20230314,000000,12.77,12.895,12.55,12.79,550958,0
+NVGS.US,D,20230315,000000,12.5,12.52,12.07,12.45,264511,0
+NVGS.US,D,20230316,000000,12.37,12.445,12.1,12.21,325123,0
+NVGS.US,D,20230317,000000,12.15,12.3026,11.91,12.06,419620,0
+NVGS.US,D,20230320,000000,12.04,13.0916,12.04,12.96,743111,0
+NVGS.US,D,20230321,000000,13.33,13.85,13.31,13.75,755482,0
+NVGS.US,D,20230322,000000,13.71,14.11,13.59,13.69,453411,0
+NVGS.US,D,20230323,000000,13.77,13.91,13.32,13.46,262285,0
+NVGS.US,D,20230324,000000,13.37,13.467,13.0753,13.34,244917,0
+NVGS.US,D,20230327,000000,13.44,13.675,13.36,13.62,207219,0
+NVGS.US,D,20230328,000000,13.6,13.96,13.6,13.93,255520,0
+NVGS.US,D,20230329,000000,13.96,14.01,13.77,13.83,150556,0
+NVGS.US,D,20230330,000000,13.91,13.978,13.63,13.75,199587,0
+NVGS.US,D,20230331,000000,13.78,14,13.77,14,200058,0
+NVGS.US,D,20230403,000000,14.01,14.09,13.78,13.89,279194,0
+NVGS.US,D,20230404,000000,13.98,14.035,13.68,13.69,232019,0
+NVGS.US,D,20230405,000000,13.7,13.705,13.43,13.62,158370,0
+NVGS.US,D,20230406,000000,13.6,13.64,13.44,13.54,139485,0
+NVGS.US,D,20230410,000000,13.52,13.83,13.52,13.71,177254,0
+NVGS.US,D,20230411,000000,13.66,13.97,13.5375,13.91,170635,0
+NVGS.US,D,20230412,000000,14,14,13.88,13.98,178830,0
+NVGS.US,D,20230413,000000,14.08,14.08,13.895,13.94,187281,0
+NVGS.US,D,20230414,000000,13.98,14.07,13.795,14,197597,0
+NVGS.US,D,20230417,000000,14,14.6,13.91,14.56,424400,0
+NVGS.US,D,20230418,000000,14.53,14.73,14.4,14.66,282324,0
+NVGS.US,D,20230419,000000,14.51,14.51,14.1,14.38,204117,0
+NVGS.US,D,20230420,000000,14.22,14.4099,14.11,14.16,184134,0
+NVGS.US,D,20230421,000000,14.21,14.21,13.76,13.96,197337,0
+NVGS.US,D,20230424,000000,14,14.32,13.99,14.07,220935,0
+NVGS.US,D,20230425,000000,13.91,13.91,13.49,13.58,268309,0
+NVGS.US,D,20230426,000000,13.51,13.685,13.36,13.38,176428,0
+NVGS.US,D,20230427,000000,13.43,13.67,13.165,13.52,228123,0
+NVGS.US,D,20230428,000000,13.52,13.9,13.47,13.81,154777,0
+NVGS.US,D,20230501,000000,13.73,13.87,13.58,13.68,160217,0
+NVGS.US,D,20230502,000000,13.6,13.66,13.11,13.22,212117,0
+NVGS.US,D,20230503,000000,13.18,13.2,12.87,12.88,147950,0
+NVGS.US,D,20230504,000000,12.79,12.98,12.32,12.47,255305,0
+NVGS.US,D,20230505,000000,12.7,12.96,12.65,12.78,159918,0
+NVGS.US,D,20230508,000000,12.87,13,12.78,12.88,117656,0
+NVGS.US,D,20230509,000000,12.78,12.87,12.61,12.79,79040,0
+NVGS.US,D,20230510,000000,12.9,13.07,12.8,12.96,88919,0
+NVGS.US,D,20230511,000000,12.71,13.12,12.71,12.93,85672,0
+NVGS.US,D,20230512,000000,12.98,13.09,12.9,13.01,97369,0
+NVGS.US,D,20230515,000000,13.09,13.18,12.9,13.13,107937,0
+NVGS.US,D,20230516,000000,13.04,13.19,12.84,12.9,55046,0
+NVGS.US,D,20230517,000000,13,13,12.81,12.88,105154,0
+NVGS.US,D,20230518,000000,12.91,12.91,12.69,12.9,82664,0
+NVGS.US,D,20230519,000000,12.93,13.25,12.9,13.04,86696,0
+NVGS.US,D,20230522,000000,13.12,13.318,12.96,13.14,185766,0
+NVGS.US,D,20230523,000000,14.24,15.2095,13.85,14.73,902133,0
+NVGS.US,D,20230524,000000,14.71,14.71,13.44,13.57,312368,0
+NVGS.US,D,20230525,000000,13.49,13.9483,13.2,13.47,208878,0
+NVGS.US,D,20230526,000000,13.53,13.53,13.04,13.17,148498,0
+NVGS.US,D,20230530,000000,13.19,13.3,13.03,13.15,108585,0
+NVGS.US,D,20230531,000000,13.1,13.27,12.7824,12.82,156785,0
+NVGS.US,D,20230601,000000,12.88,13.22,12.88,13.14,131260,0
+NVGS.US,D,20230602,000000,13.27,13.4,13.1,13.28,114820,0
+NVGS.US,D,20230605,000000,13.33,13.33,12.97,13.01,88180,0
+NVGS.US,D,20230606,000000,12.8,13.15,12.71,13.15,79963,0
+NVGS.US,D,20230607,000000,13.23,13.52,13.21,13.35,115165,0
+NVGS.US,D,20230608,000000,13.3,13.3,12.91,13.1,142622,0
+NVGS.US,D,20230609,000000,13.1,13.3265,12.98,13.01,69359,0
+NVGS.US,D,20230612,000000,12.99,13.01,12.86,12.98,74520,0
+NVGS.US,D,20230613,000000,13,13.33,12.93,13.07,78174,0
+NVGS.US,D,20230614,000000,13.14,13.28,13,13.25,127480,0
+NVGS.US,D,20230615,000000,13.19,13.3035,12.965,12.99,175431,0
+NVGS.US,D,20230616,000000,13,13.115,12.81,12.81,246505,0
+NVGS.US,D,20230620,000000,12.82,12.9,12.61,12.75,343105,0
+NVGS.US,D,20230621,000000,12.62,12.84,12.61,12.62,170508,0
+NVGS.US,D,20230622,000000,12.56,12.58,12.37,12.5,221085,0
+NVGS.US,D,20230623,000000,12.43,12.86,12.331,12.82,197423,0
+NVGS.US,D,20230626,000000,12.83,12.99,12.77,12.77,101799,0
+NVGS.US,D,20230627,000000,12.85,12.86,12.65,12.79,108024,0
+NVGS.US,D,20230628,000000,12.82,12.82,12.6,12.76,253164,0
+NVGS.US,D,20230629,000000,12.66,12.99,12.66,12.85,63417,0
+NVGS.US,D,20230630,000000,12.85,13.04,12.84,13.01,64257,0
+NVGS.US,D,20230703,000000,13.03,13.27,12.99,13.02,37628,0
+NVGS.US,D,20230705,000000,13.11,13.21,12.87,13.19,120079,0
+NVGS.US,D,20230706,000000,13.13,13.13,12.685,12.91,121121,0
+NVGS.US,D,20230707,000000,12.92,13.205,12.92,13.14,67325,0
+NVGS.US,D,20230710,000000,13.17,13.335,13.13,13.27,85927,0
+NVGS.US,D,20230711,000000,13.39,13.57,13.36,13.56,104713,0
+NVGS.US,D,20230712,000000,13.69,13.74,13.58,13.7,98235,0
+NVGS.US,D,20230713,000000,13.76,14.1,13.76,13.88,110599,0
+NVGS.US,D,20230714,000000,13.91,13.91,13.41,13.42,62933,0
+NVGS.US,D,20230717,000000,13.43,13.52,13.32,13.41,79331,0
+NVGS.US,D,20230718,000000,13.41,13.55,13.21,13.24,59747,0
+NVGS.US,D,20230719,000000,13.39,13.64,13.39,13.57,100449,0
+NVGS.US,D,20230720,000000,13.65,13.65,13.41,13.46,62308,0
+NVGS.US,D,20230721,000000,13.47,13.56,13.26,13.5,56788,0
+NVGS.US,D,20230724,000000,13.56,13.82,13.56,13.79,58471,0
+NVGS.US,D,20230725,000000,13.89,13.9652,13.65,13.78,78636,0
+NVGS.US,D,20230726,000000,13.74,13.7925,13.57,13.65,86366,0
+NVGS.US,D,20230727,000000,13.66,13.74,13.49,13.56,42107,0
+NVGS.US,D,20230728,000000,13.62,13.8099,13.565,13.76,142180,0
+NVGS.US,D,20230731,000000,13.86,14.07,13.85,13.97,50030,0
+NVGS.US,D,20230801,000000,13.99,13.99,13.645,13.8,72195,0
+NVGS.US,D,20230802,000000,13.75,13.75,13.37,13.58,59811,0
+NVGS.US,D,20230803,000000,13.52,13.85,13.5,13.75,50584,0
+NVGS.US,D,20230804,000000,13.84,13.9342,13.6,13.6,45503,0
+NVGS.US,D,20230807,000000,13.67,13.9,13.66,13.83,68277,0
+NVGS.US,D,20230808,000000,13.83,13.95,13.58,13.92,65602,0
+NVGS.US,D,20230809,000000,13.99,14.35,13.84,14.07,158496,0
+NVGS.US,D,20230810,000000,14.06,14.12,13.8283,13.98,92798,0
+NVGS.US,D,20230811,000000,13.89,14.0414,13.83,13.94,96297,0
+NVGS.US,D,20230814,000000,13.87,13.96,13.7,13.9,135742,0
+NVGS.US,D,20230815,000000,13.9,14.1999,13.78,14.03,176814,0
+NVGS.US,D,20230816,000000,14.13,14.255,13.77,13.94,177933,0
+NVGS.US,D,20230817,000000,13.94,13.94,12.8,13.47,334514,0
+NVGS.US,D,20230818,000000,13.32,13.7,13.315,13.63,198788,0
+NVGS.US,D,20230821,000000,13.71,13.81,13.52,13.57,135886,0
+NVGS.US,D,20230822,000000,13.55,13.73,13.55,13.6,90401,0
+NVGS.US,D,20230823,000000,13.57,13.62,13.37,13.47,71554,0
+NVGS.US,D,20230824,000000,13.4,13.6,13.35,13.35,48196,0
+NVGS.US,D,20230825,000000,13.41,13.45,13.21,13.27,71533,0
+NVGS.US,D,20230828,000000,13.3611,13.52,13.33,13.34,95197,0
+NVGS.US,D,20230829,000000,13.45,13.74,13.36,13.74,135029,0
+NVGS.US,D,20230830,000000,13.7,13.857,13.58,13.85,200443,0
+NVGS.US,D,20230831,000000,13.85,14.025,13.665,13.76,102924,0
+NVGS.US,D,20230901,000000,13.85,14.1,13.81,14.1,115637,0
+NVGS.US,D,20230905,000000,14.1,14.1,13.54,13.56,84220,0
+NVGS.US,D,20230906,000000,13.55,13.81,13.46,13.73,86570,0
+NVGS.US,D,20230907,000000,13.72,13.85,13.56,13.66,148107,0
+NVGS.US,D,20230908,000000,13.61,13.9901,13.61,13.88,75463,0
+NVGS.US,D,20230911,000000,13.88,13.95,13.61,13.95,240893,0
+NVGS.US,D,20230912,000000,14,14.14,13.95,13.97,193248,0
+NVGS.US,D,20230913,000000,13.97,14.04,13.72,13.91,132488,0
+NVGS.US,D,20230914,000000,13.99,14.11,13.9,13.97,130306,0
+NVGS.US,D,20230915,000000,13.99,14.1899,13.96,14,108289,0
+NVGS.US,D,20230918,000000,14.08,14.25,14.0094,14.17,109998,0
+NVGS.US,D,20230919,000000,14.25,14.29,14,14.08,75815,0
+NVGS.US,D,20230920,000000,14.25,14.66,14.242,14.58,335170,0
+NVGS.US,D,20230921,000000,14.65,14.65,14.16,14.16,358082,0
+NVGS.US,D,20230922,000000,14.25,14.73,14.1991,14.66,187308,0
+NVGS.US,D,20230925,000000,14.66,14.9,14.52,14.82,173630,0
+NVGS.US,D,20230926,000000,14.72,15.12,14.72,14.87,208775,0
+NVGS.US,D,20230927,000000,14.98,15.05,14.68,14.85,108132,0
+NVGS.US,D,20230928,000000,14.97,15.035,14.83,14.87,84982,0
+NVGS.US,D,20230929,000000,14.91,14.91,14.71,14.77,77261,0
+NVGS.US,D,20231002,000000,14.82,14.88,14.35,14.39,102909,0
+NVGS.US,D,20231003,000000,14.33,14.49,13.75,14.11,436998,0
+NVGS.US,D,20231004,000000,14.08,14.11,13.68,13.91,107905,0
+NVGS.US,D,20231005,000000,13.81,14.275,13.81,14.2,144235,0
+NVGS.US,D,20231006,000000,14.2,14.315,13.99,14.24,102863,0
+NVGS.US,D,20231009,000000,14.25,14.5,14.12,14.15,158272,0
+NVGS.US,D,20231010,000000,14.09,14.5,14.06,14.26,95601,0
+NVGS.US,D,20231011,000000,14.18,14.36,14.18,14.22,87390,0
+NVGS.US,D,20231012,000000,14.31,14.47,14.17,14.22,122892,0
+NVGS.US,D,20231013,000000,14.32,14.42,14.12,14.23,105824,0
+NVGS.US,D,20231016,000000,14.3,14.51,14.21,14.48,296739,0
+NVGS.US,D,20231017,000000,14.49,14.72,14.43,14.45,123172,0
+NVGS.US,D,20231018,000000,14.45,14.5,14.09,14.11,219936,0
+NVGS.US,D,20231019,000000,14.14,14.25,13.9,14.12,119472,0
+NVGS.US,D,20231020,000000,14.11,14.33,14.071,14.21,116314,0
+NVGS.US,D,20231023,000000,14.25,14.43,14.115,14.36,109667,0
+NVGS.US,D,20231024,000000,14.29,14.56,14.2162,14.36,147721,0
+NVGS.US,D,20231025,000000,14.37,14.57,14.3101,14.46,87085,0
+NVGS.US,D,20231026,000000,14.41,14.57,14.13,14.22,85114,0
+NVGS.US,D,20231027,000000,14.2,14.47,14.09,14.14,170021,0
+NVGS.US,D,20231030,000000,14.2,14.28,13.92,14.02,104345,0
+NVGS.US,D,20231031,000000,13.93,14.14,13.84,14.05,94551,0
+NVGS.US,D,20231101,000000,14.06,14.33,13.97,14.24,139436,0
+NVGS.US,D,20231102,000000,14.3,14.52,14.29,14.44,219246,0
+NVGS.US,D,20231103,000000,14.48,14.48,14.14,14.33,129264,0
+NVGS.US,D,20231106,000000,14.43,14.46,14.26,14.33,67479,0
+NVGS.US,D,20231107,000000,14.2,14.22,14.03,14.07,68588,0
+NVGS.US,D,20231108,000000,13.99,14.14,13.85,14.07,110095,0
+NVGS.US,D,20231109,000000,14.16,14.39,13.89,13.92,210299,0
+NVGS.US,D,20231110,000000,13.9,14.31,13.9,14.28,130958,0
+NVGS.US,D,20231113,000000,14.18,14.32,14.18,14.24,91371,0
+NVGS.US,D,20231114,000000,14.27,14.46,13.72,14.13,215221,0
+NVGS.US,D,20231115,000000,14.05,14.54,13.8801,14.45,265413,0
+NVGS.US,D,20231116,000000,14.45,14.48,13.9792,14.08,97382,0
+NVGS.US,D,20231117,000000,14.15,14.38,14.15,14.31,79341,0
+NVGS.US,D,20231120,000000,14.4,14.74,14.4,14.72,177527,0
+NVGS.US,D,20231121,000000,14.76,14.89,14.61,14.84,176702,0
+NVGS.US,D,20231122,000000,14.76,14.95,14.61,14.91,110646,0
+NVGS.US,D,20231124,000000,14.99,15.22,14.99,15.08,91518,0
+NVGS.US,D,20231127,000000,15.1,15.1,14.8836,14.93,69495,0
+NVGS.US,D,20231128,000000,15,15,14.59,14.6,77019,0
+NVGS.US,D,20231129,000000,14.65,14.7,14.44,14.58,65553,0
+NVGS.US,D,20231130,000000,14.54,14.65,14.5,14.6,80049,0
+NVGS.US,D,20231201,000000,14.63,14.99,14.49,14.94,137289,0
+NVGS.US,D,20231204,000000,14.89,14.99,14.66,14.69,74256,0
+NVGS.US,D,20231205,000000,14.69,14.85,14.39,14.47,172240,0
+NVGS.US,D,20231206,000000,14.34,14.5,14.24,14.32,150582,0
+NVGS.US,D,20231207,000000,14.29,14.34,14,14.04,145308,0
+NVGS.US,D,20231208,000000,14.11,14.21,14.02,14.14,89687,0
+NVGS.US,D,20231211,000000,14.05,14.11,13.85,14.09,167966,0
+NVGS.US,D,20231212,000000,14,14.18,13.8738,13.99,166969,0
+NVGS.US,D,20231213,000000,14.01,14.37,13.94,14.37,142502,0
+NVGS.US,D,20231214,000000,14.47,14.6,14.34,14.39,73587,0
+NVGS.US,D,20231215,000000,14.46,14.52,14.335,14.47,80236,0
+NVGS.US,D,20231218,000000,14.7,14.82,14.62,14.79,136615,0
+NVGS.US,D,20231219,000000,14.8,14.95,14.7,14.88,102668,0
+NVGS.US,D,20231220,000000,14.93,15.035,14.69,14.7,84691,0
+NVGS.US,D,20231221,000000,14.7,14.85,14.66,14.72,54876,0
+NVGS.US,D,20231222,000000,14.76,14.99,14.76,14.88,62360,0
+NVGS.US,D,20231226,000000,14.87,14.95,14.65,14.81,77119,0
+NVGS.US,D,20231227,000000,14.78,14.85,14.62,14.67,77242,0
+NVGS.US,D,20231228,000000,14.63,14.72,14.47,14.5,62376,0
+NVGS.US,D,20231229,000000,14.53,14.6595,14.48,14.55,231077,0
+NVGS.US,D,20240102,000000,14.84,15.25,14.6,15.23,353962,0
+NVGS.US,D,20240103,000000,15.21,15.49,15.14,15.39,290513,0
+NVGS.US,D,20240104,000000,15.62,16,15.44,15.47,200666,0
+NVGS.US,D,20240105,000000,15.47,15.8,15.35,15.68,294147,0
+NVGS.US,D,20240108,000000,15.65,15.68,15.14,15.66,172404,0
+NVGS.US,D,20240109,000000,15.66,15.66,15.274,15.33,145053,0
+NVGS.US,D,20240110,000000,15.26,15.48,15.01,15.05,161819,0
+NVGS.US,D,20240111,000000,15,15.25,14.84,15.21,153156,0
+NVGS.US,D,20240112,000000,15.39,15.68,15.3,15.41,98433,0
+NVGS.US,D,20240116,000000,15.44,15.53,15.2,15.21,86720,0
+NVGS.US,D,20240117,000000,15.17,15.49,15.06,15.46,272813,0
+NVGS.US,D,20240118,000000,15.52,16.34,15.43,16.03,991973,0
+NVGS.US,D,20240119,000000,16.17,16.33,15.86,15.96,440382,0
+NVGS.US,D,20240122,000000,15.95,16.23,15.85,15.98,259780,0
+NVGS.US,D,20240123,000000,15.96,16.24,15.89,16.13,227216,0
+NVGS.US,D,20240124,000000,16.24,16.48,16.16,16.3,256471,0
+NVGS.US,D,20240125,000000,16.36,16.36,16.04,16.31,270420,0
+NVGS.US,D,20240126,000000,16.12,16.28,15.9101,16.2,265191,0
+NVGS.US,D,20240129,000000,16.25,16.325,16,16.14,218970,0
+NVGS.US,D,20240130,000000,16.12,16.32,16.1,16.25,284541,0
+NVGS.US,D,20240131,000000,16.34,16.36,16.092,16.1,216223,0
+NVGS.US,D,20240201,000000,16.2,16.44,15.83,16.1,393278,0
+NVGS.US,D,20240202,000000,16.09,16.09,15.64,15.66,268173,0
+NVGS.US,D,20240205,000000,15.6,15.61,15.36,15.47,237138,0
+NVGS.US,D,20240206,000000,15.48,15.74,15.405,15.47,217178,0
+NVGS.US,D,20240207,000000,15.48,15.61,15.22,15.59,152399,0
+NVGS.US,D,20240208,000000,15.63,15.75,15.42,15.64,236941,0
+NVGS.US,D,20240209,000000,15.66,15.6992,15.29,15.33,165831,0
+NVGS.US,D,20240212,000000,15.31,15.51,15.31,15.42,167275,0
+NVGS.US,D,20240213,000000,15.43,15.43,14.894,15.09,258216,0
+NVGS.US,D,20240214,000000,15.19,15.31,15.08,15.26,110670,0
+NVGS.US,D,20240215,000000,15.25,15.5,15.11,15.47,134397,0
+NVGS.US,D,20240216,000000,15.51,15.68,15.31,15.53,218580,0
+NVGS.US,D,20240220,000000,15.52,15.52,15.08,15.13,119268,0
+NVGS.US,D,20240221,000000,15.13,15.55,15.13,15.34,144306,0
+NVGS.US,D,20240222,000000,15.31,15.44,15.07,15.2,91644,0
+NVGS.US,D,20240223,000000,15.19,15.27,14.98,15.18,73619,0
+NVGS.US,D,20240226,000000,15.17,15.27,15.035,15.13,89050,0
+NVGS.US,D,20240227,000000,15.16,15.16,14.9,14.92,110089,0
+NVGS.US,D,20240228,000000,14.89,15.17,14.86,14.92,133714,0
+NVGS.US,D,20240229,000000,14.88,15.01,14.875,14.97,101205,0
+NVGS.US,D,20240301,000000,15.08,15.26,15,15.01,116488,0
+NVGS.US,D,20240304,000000,15.06,15.06,14.66,14.68,168510,0
+NVGS.US,D,20240305,000000,14.68,15.04,14.68,14.92,112148,0
+NVGS.US,D,20240306,000000,15.01,15.01,14.79,14.81,134714,0
+NVGS.US,D,20240307,000000,14.78,14.98,14.78,14.98,131345,0
+NVGS.US,D,20240308,000000,14.99,15.08,14.9,15.05,66212,0
+NVGS.US,D,20240311,000000,15.05,15.22,14.9,15.21,83875,0
+NVGS.US,D,20240312,000000,15.18,15.35,15.095,15.31,123037,0
+NVGS.US,D,20240313,000000,15.37,15.6,15.3,15.46,230855,0
+NVGS.US,D,20240314,000000,15.01,15.7267,14.764,15.61,341316,0
+NVGS.US,D,20240315,000000,15.72,15.91,15.35,15.35,173743,0
+NVGS.US,D,20240318,000000,15.24,15.24,14.83,15,293650,0
+NVGS.US,D,20240319,000000,14.97,15.2475,14.97,15.09,74705,0
+NVGS.US,D,20240320,000000,15.05,15.19,14.97,15.04,101058,0
+NVGS.US,D,20240321,000000,15.04,15.1795,14.99,15.06,100669,0
+NVGS.US,D,20240322,000000,15.06,15.225,14.985,15.06,240323,0
+NVGS.US,D,20240325,000000,15.1,15.29,15.1,15.15,134478,0
+NVGS.US,D,20240326,000000,15.25,15.29,15.0911,15.25,142724,0
+NVGS.US,D,20240327,000000,15.23,15.4,15.22,15.32,115381,0
+NVGS.US,D,20240328,000000,15.36,15.43,15.3,15.35,91903,0
+NVGS.US,D,20240401,000000,15.38,15.59,15.38,15.44,139943,0
+NVGS.US,D,20240402,000000,15.46,15.46,15.19,15.32,141840,0
+NVGS.US,D,20240403,000000,15.3,15.71,15.3,15.68,244039,0
+NVGS.US,D,20240404,000000,15.72,15.78,15.5,15.53,127048,0
+NVGS.US,D,20240405,000000,15.47,15.53,15.2775,15.43,120337,0
+NVGS.US,D,20240408,000000,15.49,15.5,15.26,15.31,82229,0
+NVGS.US,D,20240409,000000,15.44,15.46,15.07,15.11,117664,0
+NVGS.US,D,20240410,000000,15.1,15.2598,15.01,15.17,131432,0
+NVGS.US,D,20240411,000000,15.3,15.4699,15.19,15.27,100744,0
+NVGS.US,D,20240412,000000,15.29,15.5,14.98,15.05,134498,0
+NVGS.US,D,20240415,000000,15.06,15.26,15,15.07,155219,0
+NVGS.US,D,20240416,000000,15.08,15.1,14.945,15.1,113957,0
+NVGS.US,D,20240417,000000,15.1,15.32,15.06,15.1,125169,0
+NVGS.US,D,20240418,000000,15.25,15.25,14.73,14.83,290537,0
+NVGS.US,D,20240419,000000,14.86,15.12,14.825,14.97,157763,0
+NVGS.US,D,20240422,000000,14.97,15.08,14.8068,14.97,106433,0
+NVGS.US,D,20240423,000000,14.98,15.11,14.895,15.01,160710,0
+NVGS.US,D,20240424,000000,15.02,15.08,14.84,14.91,291613,0
+NVGS.US,D,20240425,000000,14.92,15.21,14.92,15.18,270334,0
+NVGS.US,D,20240426,000000,15.18,15.335,15.1249,15.21,127807,0
+NVGS.US,D,20240429,000000,15.2,15.34,15.2,15.24,79852,0
+NVGS.US,D,20240430,000000,15.2,15.22,15,15.02,136435,0
+NVGS.US,D,20240501,000000,15.04,15.27,14.95,15.14,162327,0
+NVGS.US,D,20240502,000000,15.25,15.3,15,15.2,161335,0
+NVGS.US,D,20240503,000000,15.27,15.46,15.21,15.41,147192,0
+NVGS.US,D,20240506,000000,15.5,15.58,15.36,15.36,141784,0
+NVGS.US,D,20240507,000000,15.3,15.82,15.27,15.8,203571,0
+NVGS.US,D,20240508,000000,15.79,16.32,15.7,16.29,236302,0
+NVGS.US,D,20240509,000000,16.33,16.49,16.3,16.33,108774,0
+NVGS.US,D,20240510,000000,16.33,16.64,16.28,16.32,162263,0
+NVGS.US,D,20240513,000000,16.3,16.56,16.25,16.49,239103,0
+NVGS.US,D,20240514,000000,16.49,16.56,16.2,16.51,166349,0
+NVGS.US,D,20240515,000000,16.51,16.61,16.34,16.57,174932,0
+NVGS.US,D,20240516,000000,16.13,16.498,15.62,16.22,324517,0
+NVGS.US,D,20240517,000000,16.63,16.75,16.33,16.69,223023,0
+NVGS.US,D,20240520,000000,16.75,16.935,16.72,16.76,232688,0
+NVGS.US,D,20240521,000000,16.7,17.82,16.7,17.82,740947,0
+NVGS.US,D,20240522,000000,17.76,17.76,16.77,16.92,328722,0
+NVGS.US,D,20240523,000000,16.89,17.14,16.86,16.94,207132,0
+NVGS.US,D,20240524,000000,16.93,17.32,16.93,17.32,185192,0
+NVGS.US,D,20240528,000000,17.37,17.4699,17.16,17.43,221851,0
+NVGS.US,D,20240529,000000,17.43,17.43,17.22,17.3,183737,0
+NVGS.US,D,20240530,000000,17.38,17.735,17.34,17.63,222224,0
+NVGS.US,D,20240531,000000,17.67,17.68,17.28,17.49,169253,0
+NVGS.US,D,20240603,000000,17.45,17.5075,17.22,17.3,176113,0
+NVGS.US,D,20240604,000000,17.23,17.23,16.668,16.83,242696,0
+NVGS.US,D,20240605,000000,16.88,17,16.77,16.94,217399,0
+NVGS.US,D,20240606,000000,16.87,16.94,16.6,16.78,175408,0
+NVGS.US,D,20240607,000000,16.77,16.77,16.4416,16.49,198028,0
+NVGS.US,D,20240610,000000,16.5,16.59,16.36,16.53,141342,0
+NVGS.US,D,20240611,000000,16.32,16.32,16.02,16.16,287705,0
+NVGS.US,D,20240612,000000,15.67,16.94,15.54,16.74,1288706,0
+NVGS.US,D,20240613,000000,16.66,16.67,16.175,16.21,365070,0
+NVGS.US,D,20240614,000000,16.09,16.25,15.82,15.88,270759,0
+NVGS.US,D,20240617,000000,15.96,16.03,15.85,15.97,139173,0
+NVGS.US,D,20240618,000000,15.97,16.35,15.96,16.25,216293,0
+NVGS.US,D,20240620,000000,16.26,16.63,16.2,16.59,261240,0
+NVGS.US,D,20240621,000000,16.4,16.74,16.39,16.72,227066,0
+NVGS.US,D,20240624,000000,16.68,16.9,16.655,16.74,439648,0
+NVGS.US,D,20240625,000000,16.88,17.4195,16.78,17.26,738617,0
+NVGS.US,D,20240626,000000,17.36,17.51,17.2501,17.49,349278,0
+NVGS.US,D,20240627,000000,17.52,17.7,17.395,17.49,228750,0
+NVGS.US,D,20240628,000000,17.49,17.76,17.34,17.46,344735,0
+NVGS.US,D,20240701,000000,17.5,18.065,17.42,18.02,456193,0
+NVGS.US,D,20240702,000000,17.99,18.07,17.71,17.91,189249,0
+NVGS.US,D,20240703,000000,17.85,18.168,17.85,18.04,95840,0
+NVGS.US,D,20240705,000000,18.1,18.18,17.65,17.7,308627,0
+NVGS.US,D,20240708,000000,17.65,17.65,17.21,17.23,177674,0
+NVGS.US,D,20240709,000000,17.18,17.22,16.89,16.94,230167,0
+NVGS.US,D,20240710,000000,16.95,17.06,16.88,16.97,154758,0
+NVGS.US,D,20240711,000000,17.01,17.01,16.79,16.9,226706,0
+NVGS.US,D,20240712,000000,16.93,17.24,16.79,17.1,190136,0
+NVGS.US,D,20240715,000000,17.22,17.378,17.01,17.03,108439,0
+NVGS.US,D,20240716,000000,17.16,17.22,16.96,17.16,157093,0
+NVGS.US,D,20240717,000000,17.06,17.23,17.06,17.17,103204,0
+NVGS.US,D,20240718,000000,17.2,17.2,16.9,16.98,91917,0
+NVGS.US,D,20240719,000000,17.02,17.11,16.85,16.92,114021,0
+NVGS.US,D,20240722,000000,16.92,17.36,16.92,17.26,101247,0
+NVGS.US,D,20240723,000000,17.07,17.15,16.85,17.11,141209,0
+NVGS.US,D,20240724,000000,17.16,17.26,16.455,16.47,245043,0
+NVGS.US,D,20240725,000000,16.39,16.46,16.15,16.27,138024,0
+NVGS.US,D,20240726,000000,16.35,16.35,16.13,16.23,92942,0
+NVGS.US,D,20240729,000000,16.3,16.52,16.06,16.15,131303,0
+NVGS.US,D,20240730,000000,16.14,16.24,16.03,16.11,91955,0
+NVGS.US,D,20240731,000000,16.66,16.77,16.41,16.62,202218,0
+NVGS.US,D,20240801,000000,16.65,16.84,16.035,16.12,192607,0
+NVGS.US,D,20240802,000000,16,16,15.58,15.72,182607,0
+NVGS.US,D,20240805,000000,15.08,15.5,14.74,15.35,219377,0
+NVGS.US,D,20240806,000000,15.33,15.6,15.25,15.47,103809,0
+NVGS.US,D,20240807,000000,15.68,15.72,15.31,15.38,73174,0
+NVGS.US,D,20240808,000000,15.5,15.54,15.25,15.53,77080,0
+NVGS.US,D,20240809,000000,15.47,15.57,15.32,15.45,110557,0
+NVGS.US,D,20240812,000000,15.46,15.81,15.46,15.8,134803,0
+NVGS.US,D,20240813,000000,15.8,15.89,15.71,15.78,132853,0
+NVGS.US,D,20240814,000000,15.79,16.04,15.67,15.92,140150,0
+NVGS.US,D,20240815,000000,16.59,16.85,16.01,16.31,231132,0
+NVGS.US,D,20240816,000000,16.3,16.41,16.01,16.08,140098,0
+NVGS.US,D,20240819,000000,16.1,16.425,16.1,16.34,214411,0
+NVGS.US,D,20240820,000000,16.39,16.62,16.095,16.14,295276,0
+NVGS.US,D,20240821,000000,16.13,16.32,16.08,16.1,83296,0
+NVGS.US,D,20240822,000000,16.5,16.53,16.12,16.12,163735,0
+NVGS.US,D,20240823,000000,16.18,16.56,16.12,16.4,164696,0
+NVGS.US,D,20240826,000000,16.53,16.74,16.45,16.6,149176,0
+NVGS.US,D,20240827,000000,16.57,16.64,16.47,16.56,122900,0
+NVGS.US,D,20240828,000000,16.56,16.595,16.25,16.31,124376,0
+NVGS.US,D,20240829,000000,16.34,16.48,16.17,16.24,143464,0
+NVGS.US,D,20240830,000000,16.28,16.82,16.28,16.81,223856,0
+NVGS.US,D,20240903,000000,16.53,16.55,15.9,15.99,192498,0
+NVGS.US,D,20240904,000000,16.01,16.11,15.785,15.83,267766,0
+NVGS.US,D,20240905,000000,15.8,16.15,15.75,15.98,260186,0
+NVGS.US,D,20240906,000000,15.95,16.49,15.37,15.53,176726,0
+NVGS.US,D,20240909,000000,15.51,15.63,15.48,15.5,105539,0
+NVGS.US,D,20240910,000000,15.48,15.48,14.92,15.05,258280,0
+NVGS.US,D,20240911,000000,15.04,15.24,14.96,15.19,222237,0
+NVGS.US,D,20240912,000000,15.29,15.78,15.2,15.63,272738,0
+NVGS.US,D,20240913,000000,15.7,15.83,15.5,15.66,267575,0
+NVGS.US,D,20240916,000000,15.76,15.85,15.65,15.82,143995,0
+NVGS.US,D,20240917,000000,15.91,15.97,15.78,15.94,156895,0
+NVGS.US,D,20240918,000000,16.08,16.35,15.97,16.02,250412,0
+NVGS.US,D,20240919,000000,16.19,16.41,15.84,16.13,314783,0
+NVGS.US,D,20240920,000000,15.99,16.08,15.79,15.95,150564,0
+NVGS.US,D,20240923,000000,15.93,16.18,15.87,16.18,267897,0
+NVGS.US,D,20240924,000000,16.23,16.46,16.195,16.45,236523,0
+NVGS.US,D,20240925,000000,16.34,16.43,16.13,16.27,227440,0
+NVGS.US,D,20240926,000000,16.28,16.6,16.28,16.43,233241,0
+NVGS.US,D,20240927,000000,16.41,16.5,16.35,16.37,118915,0
+NVGS.US,D,20240930,000000,16.28,16.39,16.02,16.07,224161,0
+NVGS.US,D,20241001,000000,15.97,16.29,15.92,16.16,200301,0
+NVGS.US,D,20241002,000000,16.21,16.44,16.21,16.4,90715,0
+NVGS.US,D,20241003,000000,16.39,16.8,16.325,16.79,174048,0
+NVGS.US,D,20241004,000000,16.89,16.89,16.62,16.66,175793,0
+NVGS.US,D,20241007,000000,16.63,16.87,16.63,16.79,115929,0
+NVGS.US,D,20241008,000000,16.69,16.69,16.31,16.52,156783,0
+NVGS.US,D,20241009,000000,16.44,16.47,16.26,16.28,72333,0
+NVGS.US,D,20241010,000000,16.23,16.27,16.13,16.2,66000,0
+NVGS.US,D,20241011,000000,16.15,16.29,16.06,16.26,135066,0
+NVGS.US,D,20241014,000000,16.15,16.23,15.78,15.86,185941,0
+NVGS.US,D,20241015,000000,15.67,15.77,15.545,15.63,257231,0
+NVGS.US,D,20241016,000000,15.64,15.91,15.64,15.83,139101,0
+NVGS.US,D,20241017,000000,15.84,16.08,15.82,16.05,144892,0
+NVGS.US,D,20241018,000000,16.24,16.73,16.17,16.57,325789,0
+NVGS.US,D,20241021,000000,16.67,16.69,16.34,16.38,246625,0
+NVGS.US,D,20241022,000000,16.4,16.44,16.16,16.17,170656,0
+NVGS.US,D,20241023,000000,16.11,16.114,15.63,15.71,286819,0
+NVGS.US,D,20241024,000000,15.78,15.87,15.68,15.79,119864,0
+NVGS.US,D,20241025,000000,15.81,16.04,15.79,15.85,142651,0
+NVGS.US,D,20241028,000000,15.85,16.02,15.78,16,139937,0
+NVGS.US,D,20241029,000000,16.07,16.07,15.51,15.59,226323,0
+NVGS.US,D,20241030,000000,15.5,15.64,15.08,15.14,362471,0
+NVGS.US,D,20241031,000000,15.15,15.5,15.11,15.41,167531,0
+NVGS.US,D,20241101,000000,15.54,15.61,15.4,15.4,110071,0
+NVGS.US,D,20241104,000000,15.505,15.64,15.3077,15.44,184672,0
+NVGS.US,D,20241105,000000,15.58,15.79,15.45,15.76,137964,0
+NVGS.US,D,20241106,000000,15.91,16.09,15.65,15.99,181611,0
+NVGS.US,D,20241107,000000,15.48,16.01,15.45,15.67,397833,0
+NVGS.US,D,20241108,000000,15.66,15.755,15.55,15.61,154111,0
+NVGS.US,D,20241111,000000,15.7,15.83,15.25,15.5,281194,0
+NVGS.US,D,20241112,000000,15.48,15.68,15.385,15.61,193364,0
+NVGS.US,D,20241113,000000,15.7,15.97,15.49,15.87,158411,0
+NVGS.US,D,20241114,000000,15.98,16.57,15.91,16.27,284649,0
+NVGS.US,D,20241115,000000,16.325,16.33,15.97,16.13,118955,0
+NVGS.US,D,20241118,000000,16.225,16.3,15.97,16.19,270798,0
+NVGS.US,D,20241119,000000,16.27,16.27,16.08,16.14,74223,0
+NVGS.US,D,20241120,000000,16.165,16.22,15.91,16.06,130650,0
+NVGS.US,D,20241121,000000,16.03,16.2,15.85,15.92,154480,0
+NVGS.US,D,20241122,000000,15.93,16.38,15.89,16.32,175627,0
+NVGS.US,D,20241125,000000,16.18,16.22,15.86,15.88,324303,0
+NVGS.US,D,20241126,000000,15.88,16.1,15.64,15.64,208704,0
+NVGS.US,D,20241127,000000,15.55,15.72,15.49,15.72,234761,0
+NVGS.US,D,20241129,000000,15.8,15.8,15.59,15.66,85355,0
+NVGS.US,D,20241202,000000,15.62,15.67,15.37,15.42,138294,0
+NVGS.US,D,20241203,000000,15.49,15.79,15.455,15.77,131556,0
+NVGS.US,D,20241204,000000,15.77,15.81,15.42,15.45,131370,0
+NVGS.US,D,20241205,000000,15.43,15.73,15.43,15.64,136859,0
+NVGS.US,D,20241206,000000,15.59,15.68,15.205,15.38,292364,0
+NVGS.US,D,20241209,000000,15.54,15.775,15.42,15.49,130699,0
+NVGS.US,D,20241210,000000,15.52,15.8,15.4528,15.65,120276,0
+NVGS.US,D,20241211,000000,15.72,15.75,15.3501,15.53,103827,0
+NVGS.US,D,20241212,000000,15.54,15.54,15.33,15.49,148143,0
+NVGS.US,D,20241213,000000,15.55,15.56,15.37,15.45,121389,0
+NVGS.US,D,20241216,000000,15.405,15.405,14.91,14.98,298402,0
+NVGS.US,D,20241217,000000,14.92,14.92,14.55,14.87,164860,0
+NVGS.US,D,20241218,000000,14.96,15.15,14.85,14.9,175475,0
+NVGS.US,D,20241219,000000,15.02,15.1,14.67,14.76,126171,0
+NVGS.US,D,20241220,000000,14.65,15.14,14.65,14.93,159234,0
+NVGS.US,D,20241223,000000,14.92,15.1849,14.92,15.14,112326,0
+NVGS.US,D,20241224,000000,15.16,15.2916,15.065,15.28,132713,0
+NVGS.US,D,20241226,000000,15.32,15.43,15.01,15.08,99538,0
+NVGS.US,D,20241227,000000,15.1,15.185,14.9,14.98,74428,0
+NVGS.US,D,20241230,000000,15,15.14,14.82,15.11,157493,0
+NVGS.US,D,20241231,000000,15.24,15.44,15.15,15.35,90129,0
+NVGS.US,D,20250102,000000,15.56,16.16,15.49,16.05,342760,0
+NVGS.US,D,20250103,000000,16,16.1206,15.66,15.79,210187,0
+NVGS.US,D,20250106,000000,15.9,16.3297,15.74,15.75,188970,0
+NVGS.US,D,20250107,000000,16.24,16.53,16.078,16.37,140042,0
+NVGS.US,D,20250108,000000,16.21,16.5,16.21,16.46,131016,0
+NVGS.US,D,20250110,000000,16.5,17.16,16.49,17.1,388494,0
+NVGS.US,D,20250113,000000,17.13,17.5,16.76,17.08,216172,0
+NVGS.US,D,20250114,000000,17,17.11,16.76,17.11,108643,0
+NVGS.US,D,20250115,000000,17.19,17.2499,16.87,16.89,139425,0
+NVGS.US,D,20250116,000000,16.51,17.04,16.51,16.66,158419,0
+NVGS.US,D,20250117,000000,16.62,16.98,16.56,16.68,111394,0
+NVGS.US,D,20250121,000000,16.67,16.76,16.4502,16.7,178298,0
+NVGS.US,D,20250122,000000,16.6,16.71,16.37,16.46,138699,0
+NVGS.US,D,20250123,000000,16.53,16.58,16.38,16.52,109001,0
+NVGS.US,D,20250124,000000,16.5,16.6,16.21,16.36,114904,0
+NVGS.US,D,20250127,000000,16.4497,16.56,16.08,16.15,177978,0
+NVGS.US,D,20250128,000000,16.12,16.35,15.92,16.21,139556,0
+NVGS.US,D,20250129,000000,16.21,16.6,16.21,16.5,232827,0
+NVGS.US,D,20250130,000000,16.545,17.15,16.486,17.05,354563,0
+NVGS.US,D,20250131,000000,16.95,17.525,16.6,16.61,1077193,0
+NVGS.US,D,20250203,000000,16.5,16.675,16.14,16.57,195310,0
+NVGS.US,D,20250204,000000,16.565,17.23,16.49,17.01,258430,0
+NVGS.US,D,20250205,000000,17.055,17.19,16.8705,16.94,172265,0
+NVGS.US,D,20250206,000000,17.0191,17.12,16.82,16.94,183692,0
+NVGS.US,D,20250207,000000,17.0148,17.04,16.46,16.52,99701,0
+NVGS.US,D,20250210,000000,16.6,16.745,16.42,16.68,91644,0
+NVGS.US,D,20250211,000000,16.695,16.945,16.695,16.78,116037,0
+NVGS.US,D,20250212,000000,16.835,17.05,16.75,16.86,189578,0
+NVGS.US,D,20250213,000000,16.8001,16.94,16.49,16.58,148370,0
+NVGS.US,D,20250214,000000,16.76,16.76,16.31,16.38,166548,0
+NVGS.US,D,20250218,000000,16.38,16.53,16.25,16.26,151416,0
+NVGS.US,D,20250219,000000,16.24,16.57,16.15,16.23,181633,0
+NVGS.US,D,20250220,000000,16.3,16.34,15.91,16.02,221483,0
+NVGS.US,D,20250221,000000,16.08,16.08,15.625,15.67,140469,0
+NVGS.US,D,20250224,000000,15.6,15.78,15.5,15.71,294176,0
+NVGS.US,D,20250225,000000,15.74,15.815,15.42,15.46,153970,0
+NVGS.US,D,20250226,000000,15.48,15.65,15.41,15.52,175959,0
+NVGS.US,D,20250227,000000,15.43,15.52,15.1,15.21,239213,0
+NVGS.US,D,20250228,000000,15.17,15.28,15.0603,15.18,150267,0
+NVGS.US,D,20250303,000000,15.38,15.38,14.69,14.73,301423,0
+NVGS.US,D,20250304,000000,14.59,14.59,14.1665,14.47,248212,0
+NVGS.US,D,20250305,000000,14.5,14.7633,14.3952,14.55,193261,0
+NVGS.US,D,20250306,000000,14.57,14.7,14.32,14.46,226698,0
+NVGS.US,D,20250307,000000,14.47,14.73,14.4,14.41,126489,0
+NVGS.US,D,20250310,000000,14.21,14.21,13.62,13.78,318610,0
+NVGS.US,D,20250311,000000,13.775,13.93,13.55,13.79,302610,0
+NVGS.US,D,20250312,000000,14.43,14.43,13.56,13.87,297637,0
+NVGS.US,D,20250313,000000,13.74,14.51,13.6,13.75,359685,0
+NVGS.US,D,20250314,000000,13.75,13.875,13.47,13.68,491610,0
+NVGS.US,D,20250317,000000,13.95,14.15,13.78,14.01,353363,0
+NVGS.US,D,20250318,000000,14.15,14.16,13.89,13.94,205032,0
+NVGS.US,D,20250319,000000,13.89,14.33,13.88,14.25,281312,0
+NVGS.US,D,20250320,000000,14.19,14.47,14,14.36,321309,0
+NVGS.US,D,20250321,000000,14.275,14.37,13.88,13.91,335341,0
+NVGS.US,D,20250324,000000,13.98,14.12,13.875,13.93,273754,0
+NVGS.US,D,20250325,000000,13.96,14.0999,13.65,13.74,245087,0
+NVGS.US,D,20250326,000000,13.885,13.885,13.575,13.63,270416,0
+NVGS.US,D,20250327,000000,13.65,13.74,13.29,13.39,376999,0
+NVGS.US,D,20250328,000000,13.2692,13.5399,13.25,13.38,185701,0
+NVGS.US,D,20250331,000000,13.25,13.5,13.15,13.31,212638,0
+NVGS.US,D,20250401,000000,13.345,13.49,13.16,13.19,216211,0
+NVGS.US,D,20250402,000000,13.1,13.24,13.05,13.22,208548,0
+NVGS.US,D,20250403,000000,12.87,12.94,12.22,12.23,343042,0
+NVGS.US,D,20250404,000000,11.83,11.83,10.55,10.92,743434,0
+NVGS.US,D,20250407,000000,11.11,12.35,10.99,11.84,1195925,0
+NVGS.US,D,20250408,000000,12.15,12.3,11.35,11.58,677731,0
+NVGS.US,D,20250409,000000,11.525,12.45,11.2201,12.22,663484,0
+NVGS.US,D,20250410,000000,12.24,12.24,11.62,11.87,457602,0
+NVGS.US,D,20250411,000000,12.2059,12.5,12.01,12.5,429972,0
+NVGS.US,D,20250414,000000,12.71,12.71,12.3,12.44,335881,0
+NVGS.US,D,20250415,000000,12.28,12.66,12.19,12.28,185236,0
+NVGS.US,D,20250416,000000,12.33,12.52,12.31,12.34,245621,0
+NVGS.US,D,20250417,000000,12.54,12.7,12.4,12.68,260440,0
+NVGS.US,D,20250421,000000,12.634,12.634,12.09,12.22,137726,0
+NVGS.US,D,20250422,000000,12.33,12.37,12.0404,12.08,234875,0
+NVGS.US,D,20250423,000000,12.348,12.41,12.185,12.28,202627,0
+NVGS.US,D,20250424,000000,12.54,12.54,12.2236,12.45,521703,0
+NVGS.US,D,20250425,000000,12.41,13.0052,12.315,12.84,346151,0
+NVGS.US,D,20250428,000000,12.8,12.84,12.65,12.71,180636,0
+NVGS.US,D,20250429,000000,12.78,13.48,12.66,12.98,408867,0
+NVGS.US,D,20250430,000000,12.755,12.86,12.66,12.69,271996,0
+NVGS.US,D,20250501,000000,12.81,12.92,12.63,12.73,203447,0
+NVGS.US,D,20250502,000000,12.79,13.09,12.79,13.07,169884,0
+NVGS.US,D,20250505,000000,13.115,13.25,12.84,12.95,309502,0
+NVGS.US,D,20250506,000000,13.06,13.195,12.93,12.98,242761,0
+NVGS.US,D,20250507,000000,12.926538,13.25,12.91,13.21,330187,0
+NVGS.US,D,20250508,000000,13.32,13.56,13.18,13.45,350908,0
+NVGS.US,D,20250509,000000,13.5,13.595,13.36,13.45,263138,0
+NVGS.US,D,20250512,000000,13.843,13.945,13.55,13.63,443811,0
+NVGS.US,D,20250513,000000,13.56,13.98,13.56,13.88,325179,0
+NVGS.US,D,20250514,000000,13.88,14.0199,13.67,13.71,316433,0
+NVGS.US,D,20250515,000000,14.38,14.39,13.8,14,506062,0
+NVGS.US,D,20250516,000000,13.948,14.08,13.59,14.05,329120,0
+NVGS.US,D,20250519,000000,13.85,14.33,13.85,14.29,300792,0
+NVGS.US,D,20250520,000000,14.3,14.49,14.13,14.16,398589,0
+NVGS.US,D,20250521,000000,14.088,14.215,13.905,13.94,274983,0
+NVGS.US,D,20250522,000000,13.8374,13.9,13.655,13.69,491938,0
+NVGS.US,D,20250523,000000,13.58,14.02,13.5018,13.99,360268,0
+NVGS.US,D,20250527,000000,14.083,14.29,13.98,14.21,367901,0
+NVGS.US,D,20250528,000000,14.08,14.39,14,14.24,418443,0
+NVGS.US,D,20250529,000000,14.198,14.44,14.06,14.4,483206,0
+NVGS.US,D,20250530,000000,14.235,14.42,14.08,14.17,407622,0
+NVGS.US,D,20250602,000000,14.25,14.34,14.075,14.15,363227,0
+NVGS.US,D,20250603,000000,13.906,14.275,13.67,14.09,370344,0
+NVGS.US,D,20250604,000000,14.13,14.38,13.92,13.93,513565,0
+NVGS.US,D,20250605,000000,14.001,14.19,13.82,14.09,413114,0
+NVGS.US,D,20250606,000000,14.09,14.21,13.83,13.86,389579,0
+NVGS.US,D,20250609,000000,13.82,14.1,13.66,14.08,379857,0
+NVGS.US,D,20250610,000000,14.27,14.329,14.02,14.12,320182,0
+NVGS.US,D,20250611,000000,14.17,14.34,14.02,14.27,538374,0
+NVGS.US,D,20250612,000000,14.21,14.48,14.09,14.37,280670,0
+NVGS.US,D,20250613,000000,14.405,14.675,14.35,14.58,318845,0
+NVGS.US,D,20250616,000000,14.44,14.64,14.295,14.35,364314,0
+NVGS.US,D,20250617,000000,14.43,14.9,14.43,14.67,398174,0
+NVGS.US,D,20250618,000000,14.65,14.72,14.52,14.57,330223,0
+NVGS.US,D,20250620,000000,14.7,14.79,14.435,14.62,573400,0
+NVGS.US,D,20250623,000000,14.68,14.88,14.475,14.58,509135,0
+NVGS.US,D,20250624,000000,14.45,14.74,14.03,14.6,684874,0
+NVGS.US,D,20250625,000000,14.55,14.85,14.525,14.77,404579,0
+NVGS.US,D,20250626,000000,14.8,14.9,14.65,14.71,450584,0
+NVGS.US,D,20250627,000000,14.75,14.81,14.41,14.53,5277064,0
+NVGS.US,D,20250630,000000,14.41,14.49,13.9,14.15,808524,0
+NVGS.US,D,20250701,000000,14.0401,14.43,13.945,14.28,579519,0
+NVGS.US,D,20250702,000000,14.32,15.16,14.32,15.16,790764,0
+NVGS.US,D,20250703,000000,15.17,15.335,15.075,15.23,375487,0
+NVGS.US,D,20250707,000000,15.15,15.67,15.05,15.42,752463,0
+NVGS.US,D,20250708,000000,15.4,15.41,15.13,15.32,789744,0
+NVGS.US,D,20250709,000000,15.22,15.23,14.915,14.98,595913,0
+NVGS.US,D,20250710,000000,14.93,15.3193,14.93,15.29,381867,0
+NVGS.US,D,20250711,000000,15.25,15.58,15.25,15.52,672661,0
+NVGS.US,D,20250714,000000,15.37,15.46,15.195,15.45,484660,0
+NVGS.US,D,20250715,000000,15.425,15.5,15.29,15.29,552961,0
+NVGS.US,D,20250716,000000,15.28,15.31,14.975,15.21,419932,0
+NVGS.US,D,20250717,000000,15.0895,15.77,15.06,15.74,537728,0
+NVGS.US,D,20250718,000000,15.89,15.89,15.665,15.76,528428,0
+NVGS.US,D,20250721,000000,15.77,15.95,15.665,15.92,414369,0
+NVGS.US,D,20250722,000000,15.949,16.17,15.949,16.16,547431,0
+NVGS.US,D,20250723,000000,16.04,16.72,16.04,16.63,493900,0
+NVGS.US,D,20250724,000000,16.53,16.625,16.36,16.41,374199,0
+NVGS.US,D,20250725,000000,16.435,16.45,16.02,16.02,355020,0
+NVGS.US,D,20250728,000000,16.1,16.24,15.97,16.22,468998,0
+NVGS.US,D,20250729,000000,16.25,16.56,16.175,16.42,564718,0
+NVGS.US,D,20250730,000000,16.39,16.51,16.005,16.14,375632,0
+NVGS.US,D,20250731,000000,15.98,16.01,15.7101,15.77,389878,0
+NVGS.US,D,20250801,000000,15.61,15.67,15.33,15.47,373431,0
+NVGS.US,D,20250804,000000,15.62,15.865,15.56,15.7,476050,0
+NVGS.US,D,20250805,000000,15.82,16.2,15.77,16.1,336956,0
+NVGS.US,D,20250806,000000,16.15,16.25,15.97,15.98,283311,0
+NVGS.US,D,20250807,000000,16.015,16.113,15.62,15.76,308000,0
+NVGS.US,D,20250808,000000,15.8,16.1,15.67,15.86,301452,0
+NVGS.US,D,20250811,000000,15.84,15.84,15.56,15.68,254571,0
+NVGS.US,D,20250812,000000,15.73,16.02,15.72,15.99,284554,0
+NVGS.US,D,20250813,000000,15.25,15.87,15,15.77,574406,0
+NVGS.US,D,20250814,000000,15.68,15.855,15.49,15.59,204954,0
+NVGS.US,D,20250815,000000,15.55,15.75,15.465,15.72,244917,0
+NVGS.US,D,20250818,000000,15.719,15.93,15.64,15.7,342811,0
+NVGS.US,D,20250819,000000,15.63,15.715,15.35,15.43,224525,0
+NVGS.US,D,20250820,000000,15.465,15.725,15.42,15.59,244213,0
+NVGS.US,D,20250821,000000,15.72,16.2,15.62,16.2,295479,0
+NVGS.US,D,20250822,000000,16.2,16.54,16.2,16.4,383636,0
+NVGS.US,D,20250825,000000,16.45,16.49,16.29,16.37,257392,0
+NVGS.US,D,20250826,000000,16.35,16.475,16.29,16.45,216859,0
+NVGS.US,D,20250827,000000,16.385,16.6,16.225,16.25,439699,0
+NVGS.US,D,20250828,000000,16.29,16.32,15.96,16.05,436209,0
+NVGS.US,D,20250829,000000,15.94,16.17,15.88,16.09,268930,0
+NVGS.US,D,20250902,000000,15.985,16.265,15.915,15.99,378497,0
+NVGS.US,D,20250903,000000,15.94,16.185,15.94,16.04,285002,0
+NVGS.US,D,20250904,000000,16.1,16.29,15.96,16.28,328216,0
+NVGS.US,D,20250905,000000,16.35,16.63,16.285,16.62,314540,0
+NVGS.US,D,20250908,000000,16.77,16.77,16.46,16.65,214056,0
+NVGS.US,D,20250909,000000,16.61,16.68,16.4401,16.48,175174,0
+NVGS.US,D,20250910,000000,16.4,16.62,16.33,16.46,266974,0
+NVGS.US,D,20250911,000000,16.32,16.59,16.265,16.56,201700,0
+NVGS.US,D,20250912,000000,16.47,16.65,16.435,16.52,206120,0
+NVGS.US,D,20250915,000000,16.52,16.95,16.52,16.83,288744,0
+NVGS.US,D,20250916,000000,16.77,16.84,16.43,16.59,222082,0
+NVGS.US,D,20250917,000000,16.64,16.935,16.58,16.77,205867,0
+NVGS.US,D,20250918,000000,16.775,16.9,16.57,16.85,157017,0
+NVGS.US,D,20250919,000000,16.7525,16.82,16.38,16.5,241931,0
+NVGS.US,D,20250922,000000,16.42,16.555,16.32,16.33,172601,0
+NVGS.US,D,20250923,000000,16.43,16.76,16.41,16.58,175494,0
+NVGS.US,D,20250924,000000,16.51,16.68,16.325,16.39,234658,0
+NVGS.US,D,20250925,000000,16.58,16.61,16.225,16.38,255204,0
+NVGS.US,D,20250926,000000,16.21,16.315,16.01,16.02,186515,0
+NVGS.US,D,20250929,000000,15.92,15.99,15.56,15.7,271486,0
+NVGS.US,D,20250930,000000,15.685,15.685,15.38,15.49,228499,0
+NVGS.US,D,20251001,000000,15.3716,15.5,15.3101,15.49,244021,0
+NVGS.US,D,20251002,000000,15.4262,15.4262,15.16,15.36,303813,0
+NVGS.US,D,20251003,000000,15.34,15.77,15.3,15.76,444591,0
+NVGS.US,D,20251006,000000,15.605,15.66,15.22,15.24,445907,0
+NVGS.US,D,20251007,000000,15.215,15.2325,14.871,15.01,443807,0
+NVGS.US,D,20251008,000000,15,15.06,14.73,14.84,412164,0
+NVGS.US,D,20251009,000000,14.89,15.055,14.69,14.74,404215,0
+NVGS.US,D,20251010,000000,14.733,14.915,14.37,14.4,424309,0
+NVGS.US,D,20251013,000000,14.585,14.665,14.38,14.53,294486,0
+NVGS.US,D,20251014,000000,14.36,14.62,14.08,14.5,244557,0
+NVGS.US,D,20251015,000000,14.555,14.92,14.555,14.89,337800,0
+NVGS.US,D,20251016,000000,14.925,15.244,14.89,14.98,336007,0
+NVGS.US,D,20251017,000000,14.94,15.07,14.74,14.91,303501,0
+NVGS.US,D,20251020,000000,15.13,15.34,14.96,15.21,250376,0
+NVGS.US,D,20251021,000000,15.195,15.28,14.97,15.1,238602,0
+NVGS.US,D,20251022,000000,15.195,15.39,15.13,15.37,223882,0
+NVGS.US,D,20251023,000000,15.58,15.76,15.51,15.67,128201,0
+NVGS.US,D,20251024,000000,15.665,15.825,15.64,15.73,182459,0
+NVGS.US,D,20251027,000000,15.83,16.1,15.755,15.95,459241,0
+NVGS.US,D,20251028,000000,15.96,16.335,15.96,16.19,460530,0
+NVGS.US,D,20251029,000000,16.285,16.47,16.24,16.33,418097,0
+NVGS.US,D,20251030,000000,16.31,16.4,16.12,16.14,203247,0
+NVGS.US,D,20251031,000000,16.185,16.54,16.125,16.44,244045,0
+NVGS.US,D,20251103,000000,16.355,16.5,16.155,16.41,330202,0
+NVGS.US,D,20251104,000000,16.375,16.38,16.12,16.38,416732,0
+NVGS.US,D,20251105,000000,16.86,16.985,16.49,16.93,404140,0
+NVGS.US,D,20251106,000000,16.82,17.66,16.82,17.45,652728,0
+NVGS.US,D,20251107,000000,17.5,17.53,16.98,17.05,378706,0
+NVGS.US,D,20251110,000000,17.05,17.6,17.02,17.48,449687,0
+NVGS.US,D,20251111,000000,17.65,17.72,17.4,17.46,249592,0
+NVGS.US,D,20251112,000000,17.51,17.67,17.35,17.63,231412,0
+NVGS.US,D,20251113,000000,17.61,17.87,17.47,17.54,278628,0
+NVGS.US,D,20251114,000000,17.46,17.74,17.3,17.65,290001,0
+NVGS.US,D,20251117,000000,17.66,17.935,17.485,17.74,359943,0
+NVGS.US,D,20251118,000000,17.665,17.99,17.47,17.99,282033,0
+NVGS.US,D,20251119,000000,17.7,17.895,17.61,17.74,210757,0
+NVGS.US,D,20251120,000000,17.9,18.29,17.46,17.53,292983,0
+NVGS.US,D,20251121,000000,17.54,18.13,17.23,17.99,366645,0
+NVGS.US,D,20251124,000000,17.78,17.99,17.5,17.94,223958,0
+NVGS.US,D,20251125,000000,17.87,18.02,17.68,17.79,403393,0
+NVGS.US,D,20251126,000000,17.935,18.2,17.78,17.9,432318,0
+NVGS.US,D,20251128,000000,17.88,18.05,17.8,17.89,183098,0
+NVGS.US,D,20251201,000000,17.945,18.155,17.79,17.85,289835,0
+NVGS.US,D,20251202,000000,17.84,17.85,17.36,17.7,306687,0
+NVGS.US,D,20251203,000000,17.81,18.14,17.760082,17.89,374699,0
+NVGS.US,D,20251204,000000,17.9328,18.065,17.68,17.95,284529,0
+NVGS.US,D,20251205,000000,17.9,18.01,17.75,17.76,249853,0
+NVGS.US,D,20251208,000000,17.85,18.07,17.66,17.72,540809,0
+NVGS.US,D,20251209,000000,17.75,17.75,17.48,17.58,245057,0
+NVGS.US,D,20251210,000000,17.56,17.63,17.32,17.42,368708,0
+NVGS.US,D,20251211,000000,17.36,17.42,17.2,17.3,351307,0
+NVGS.US,D,20251212,000000,17.355,17.685,17.355,17.49,317235,0
+NVGS.US,D,20251215,000000,17.515,17.61,17.34,17.59,282930,0
+NVGS.US,D,20251216,000000,17.44,17.51,17.13,17.15,183353,0
+NVGS.US,D,20251217,000000,17.27,17.36,17.12,17.28,234504,0
+NVGS.US,D,20251218,000000,17.275,17.39,17.2,17.32,254711,0
+NVGS.US,D,20251219,000000,17.255,17.38,17.22,17.3,406756,0
+NVGS.US,D,20251222,000000,17.4,17.465,17.1901,17.33,245928,0
+NVGS.US,D,20251223,000000,17.28,17.4,17.22,17.27,317871,0
+NVGS.US,D,20251224,000000,17.26,17.36,17.2,17.28,113310,0
+NVGS.US,D,20251226,000000,17.235,17.275,17.143646,17.18,105577,0
+NVGS.US,D,20251229,000000,17.22,17.37,17.17,17.26,279188,0
+NVGS.US,D,20251230,000000,17.39,17.395,17.15,17.18,203521,0
+NVGS.US,D,20251231,000000,17.16,17.375,17.16,17.32,176931,0
+NVGS.US,D,20260102,000000,17.19,17.38,17.13,17.35,278219,0
+NVGS.US,D,20260105,000000,17.57,17.81,17.31,17.34,332110,0
+NVGS.US,D,20260106,000000,17.41,17.825,17.32,17.6,273559,0
+NVGS.US,D,20260107,000000,17.77,18.51,17.73,18.48,569194,0
+NVGS.US,D,20260108,000000,18.485,18.7,17.85,17.98,370261,0
+NVGS.US,D,20260109,000000,17.88,17.95,17.53,17.95,361463,0
+NVGS.US,D,20260112,000000,17.95,18.33,17.85,18.16,264528,0
+NVGS.US,D,20260113,000000,18.25,18.65,18.175,18.52,306830,0
+NVGS.US,D,20260114,000000,18.52,18.6,18.2313,18.33,348608,0
+NVGS.US,D,20260115,000000,18.3099,18.3099,17.945,18.26,130054,0
+NVGS.US,D,20260116,000000,18.28,18.41,17.94,18,237752,0
+NVGS.US,D,20260120,000000,18.005,18.01,17.72,17.75,141433,0
+NVGS.US,D,20260121,000000,17.99,18.28,17.82,18.25,365529,0
+NVGS.US,D,20260122,000000,18.3,18.51,18.12,18.42,235989,0
+NVGS.US,D,20260123,000000,18.59,18.83,18.36,18.39,189493,0
+NVGS.US,D,20260126,000000,18.458,18.65,18.38,18.41,199604,0
+NVGS.US,D,20260127,000000,18.435,18.6506,18.33,18.4,202038,0
+NVGS.US,D,20260128,000000,18.5,18.7,18.2701,18.35,208677,0
+NVGS.US,D,20260129,000000,18.4,18.64,18.015,18.64,261340,0
+NVGS.US,D,20260130,000000,18.65,18.66,18.32,18.53,306346,0
+NVGS.US,D,20260202,000000,18.5925,18.5925,17.98,18.34,328717,0
+NVGS.US,D,20260203,000000,18.39,18.495,18.0401,18.31,223976,0
+NVGS.US,D,20260204,000000,18.25,18.265,17.55,17.69,362307,0
+NVGS.US,D,20260205,000000,17.57,17.89,17.48,17.59,215703,0
+NVGS.US,D,20260206,000000,17.6942,18.27,17.6942,18.23,205637,0
+NVGS.US,D,20260209,000000,18.17,18.42,18.06,18.36,149456,0
+NVGS.US,D,20260210,000000,18.28,18.73,18.28,18.69,188369,0
+NVGS.US,D,20260211,000000,18.75,19.1875,18.67,18.95,338885,0
+NVGS.US,D,20260212,000000,19,19.05,18.36,18.73,292183,0
+NVGS.US,D,20260213,000000,18.745,19.32,18.7,19.3,216005,0
+NVGS.US,D,20260217,000000,19.3,19.435,18.96,19.37,193844,0
+NVGS.US,D,20260218,000000,19.3,19.64,19.17,19.57,212525,0
diff --git a/daily/us/nyse stocks/2/nxc.us.txt b/daily/us/nyse stocks/2/nxc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4986450405a30704e2521f171faed24b43236d48
--- /dev/null
+++ b/daily/us/nyse stocks/2/nxc.us.txt	
@@ -0,0 +1,5249 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NXC.US,D,20050225,000000,8.61984,8.66048,8.59943,8.66048,2511.2803307475,0
+NXC.US,D,20050228,000000,8.66048,8.66048,8.60874,8.60874,14123.303362717,0
+NXC.US,D,20050301,000000,8.60349,8.60349,8.5466,8.60349,5651.1374578211,0
+NXC.US,D,20050302,000000,8.6686,8.6686,8.59219,8.65345,7680.1389624949,0
+NXC.US,D,20050303,000000,8.67504,8.69487,8.67504,8.69487,2511.2803307475,0
+NXC.US,D,20050304,000000,8.70081,8.70666,8.70081,8.70666,1564.8838059418,0
+NXC.US,D,20050307,000000,8.70666,8.7911,8.70666,8.7911,5803.4891371874,0
+NXC.US,D,20050308,000000,8.78476,8.78476,8.7586,8.7586,1727.3250004981,0
+NXC.US,D,20050309,000000,8.70666,8.70666,8.67981,8.69487,4399.0286227638,0
+NXC.US,D,20050310,000000,8.69487,8.69487,8.58673,8.58673,8633.5981479334,0
+NXC.US,D,20050311,000000,8.53946,8.56721,8.53946,8.56721,2987.5054477072,0
+NXC.US,D,20050314,000000,8.56721,8.56721,8.55413,8.55413,1098.748204172,0
+NXC.US,D,20050315,000000,8.53946,8.53946,8.53332,8.53332,3455.6589525151,0
+NXC.US,D,20050316,000000,8.53332,8.53332,8.4778,8.48425,4869.2000306096,0
+NXC.US,D,20050317,000000,8.51438,8.51438,8.43123,8.46432,6753.921468069,0
+NXC.US,D,20050318,000000,8.51438,8.53332,8.45075,8.45075,18820.9816351,0
+NXC.US,D,20050321,000000,8.45075,8.47116,8.45075,8.47116,6120.299914148,0
+NXC.US,D,20050322,000000,8.4778,8.63927,8.4778,8.63193,15844.574654102,0
+NXC.US,D,20050323,000000,8.58,8.6242,8.55413,8.6242,6120.299914148,0
+NXC.US,D,20050324,000000,8.66048,8.66048,8.45075,8.45075,10824.031895644,0
+NXC.US,D,20050328,000000,8.29009,8.36561,8.29009,8.36561,16948.367615869,0
+NXC.US,D,20050329,000000,8.37355,8.40655,8.37355,8.37355,2198.5053598629,0
+NXC.US,D,20050330,000000,8.40655,8.43767,8.40655,8.43767,1564.8838059418,0
+NXC.US,D,20050331,000000,8.43767,8.5466,8.43767,8.48425,2819.0105440372,0
+NXC.US,D,20050401,000000,8.53332,8.57464,8.457,8.53332,9417.5534781829,0
+NXC.US,D,20050404,000000,8.53946,8.53946,8.43123,8.46432,9567.8872545112,0
+NXC.US,D,20050405,000000,8.41884,8.49753,8.41884,8.44461,2511.2803307475,0
+NXC.US,D,20050406,000000,8.4778,8.4778,8.43123,8.43123,3592.8763590967,0
+NXC.US,D,20050407,000000,8.47116,8.47116,8.41884,8.41884,4553.3982051681,0
+NXC.US,D,20050408,000000,8.43767,8.43767,8.36125,8.36125,5651.1374578211,0
+NXC.US,D,20050411,000000,8.39415,8.457,8.36561,8.39415,15220.033663851,0
+NXC.US,D,20050412,000000,8.3553,8.36561,8.34816,8.36561,13808.510488795,0
+NXC.US,D,20050413,000000,8.33588,8.45075,8.33588,8.39415,16790.971178907,0
+NXC.US,D,20050414,000000,8.39922,8.457,8.39922,8.457,7532.8320407235,0
+NXC.US,D,20050415,000000,8.457,8.51438,8.43123,8.51438,9251.0764775507,0
+NXC.US,D,20050418,000000,8.47116,8.50705,8.47116,8.47116,5185.0018560511,0
+NXC.US,D,20050419,000000,8.50348,8.5466,8.49753,8.49753,9417.5534781829,0
+NXC.US,D,20050420,000000,8.53332,8.5466,8.48425,8.5466,949.42337936255,0
+NXC.US,D,20050421,000000,8.5466,8.5466,8.45075,8.50348,16627.521032832,0
+NXC.US,D,20050422,000000,8.50705,8.50705,8.44461,8.44461,7849.642817684,0
+NXC.US,D,20050425,000000,8.48425,8.48425,8.39415,8.45075,13336.321177911,0
+NXC.US,D,20050426,000000,8.457,8.5466,8.457,8.5466,10037.049710838,0
+NXC.US,D,20050427,000000,8.63927,8.63927,8.60349,8.60349,8470.1480018583,0
+NXC.US,D,20050428,000000,8.63927,8.66048,8.60874,8.60874,3592.8763590967,0
+NXC.US,D,20050429,000000,8.6242,8.66048,8.61984,8.63927,9417.5534781829,0
+NXC.US,D,20050502,000000,8.65345,8.67504,8.49119,8.49753,20557.387199269,0
+NXC.US,D,20050503,000000,8.457,8.52082,8.457,8.52082,7215.0123122441,0
+NXC.US,D,20050504,000000,8.56721,8.60349,8.56721,8.60349,7215.0123122441,0
+NXC.US,D,20050505,000000,8.60349,8.63193,8.59219,8.59219,5185.0018560511,0
+NXC.US,D,20050506,000000,8.59219,8.59219,8.51438,8.53332,2035.0552137877,0
+NXC.US,D,20050509,000000,8.52082,8.6242,8.52082,8.6242,6753.921468069,0
+NXC.US,D,20050510,000000,8.63193,8.67504,8.55413,8.56721,9099.7337497033,0
+NXC.US,D,20050511,000000,8.53332,8.59219,8.53332,8.59219,2357.9196998622,0
+NXC.US,D,20050512,000000,8.59943,8.60349,8.50705,8.5466,15220.033663851,0
+NXC.US,D,20050513,000000,8.56721,8.56721,8.53332,8.53332,3771.4607779567,0
+NXC.US,D,20050516,000000,8.55413,8.57464,8.5466,8.57464,3592.8763590967,0
+NXC.US,D,20050517,000000,8.58,8.77039,8.5466,8.74571,20400.999713826,0
+NXC.US,D,20050518,000000,8.73817,8.73817,8.71816,8.71816,7680.1389624949,0
+NXC.US,D,20050519,000000,8.76414,8.77039,8.71816,8.71816,7215.0123122441,0
+NXC.US,D,20050520,000000,8.7586,8.76414,8.7586,8.7586,767.8121059457,0
+NXC.US,D,20050523,000000,8.72361,8.76414,8.72361,8.73817,3138.8481755546,0
+NXC.US,D,20050524,000000,8.73817,8.73817,8.72361,8.72361,5185.0018560511,0
+NXC.US,D,20050525,000000,8.73817,8.73817,8.72361,8.72361,13808.510488795,0
+NXC.US,D,20050526,000000,8.72361,8.73817,8.68773,8.71052,6120.299914148,0
+NXC.US,D,20050527,000000,8.77039,8.77039,8.71052,8.77039,4399.0286227638,0
+NXC.US,D,20050531,000000,8.7911,8.80022,8.71052,8.71052,9099.7337497033,0
+NXC.US,D,20050601,000000,8.7586,8.79507,8.7586,8.7911,5337.3535354175,0
+NXC.US,D,20050602,000000,8.7911,8.80022,8.75325,8.76414,9099.7337497033,0
+NXC.US,D,20050603,000000,8.7911,8.79507,8.7586,8.7586,8316.7873709729,0
+NXC.US,D,20050606,000000,8.7586,8.7586,8.75325,8.7586,6120.299914148,0
+NXC.US,D,20050607,000000,8.7911,8.80022,8.77039,8.77039,11773.455275007,0
+NXC.US,D,20050608,000000,8.77585,8.79507,8.76414,8.77039,18667.621004215,0
+NXC.US,D,20050609,000000,8.77039,8.79507,8.7586,8.7586,3455.6589525151,0
+NXC.US,D,20050610,000000,8.70081,8.80022,8.70081,8.77585,28086.183433917,0
+NXC.US,D,20050613,000000,8.74571,8.80022,8.67981,8.67981,16480.214111061,0
+NXC.US,D,20050614,000000,8.74571,8.80022,8.69487,8.79507,21653.108548884,0
+NXC.US,D,20050615,000000,8.80022,8.80022,8.73817,8.73817,1727.3250004981,0
+NXC.US,D,20050616,000000,8.68773,8.78476,8.68773,8.78476,2987.5054477072,0
+NXC.US,D,20050617,000000,8.77585,8.80022,8.77585,8.80022,4698.6872239016,0
+NXC.US,D,20050620,000000,8.80022,8.80022,8.7586,8.80022,5651.1374578211,0
+NXC.US,D,20050621,000000,8.75325,8.80022,8.73817,8.77039,15844.574654102,0
+NXC.US,D,20050622,000000,8.77039,8.80022,8.77039,8.80022,7995.9407879364,0
+NXC.US,D,20050623,000000,8.80022,8.86594,8.75325,8.85166,13651.114051834,0
+NXC.US,D,20050624,000000,8.7911,8.82649,8.7911,8.82649,2987.5054477072,0
+NXC.US,D,20050627,000000,8.82649,8.82649,8.7911,8.7911,4698.6872239016,0
+NXC.US,D,20050628,000000,8.83382,8.8468,8.7911,8.7911,1727.3250004981,0
+NXC.US,D,20050629,000000,8.79507,8.86594,8.78476,8.8468,23691.190617228,0
+NXC.US,D,20050630,000000,8.8582,8.86594,8.8468,8.85166,2198.5053598629,0
+NXC.US,D,20050701,000000,8.86594,8.89548,8.73817,8.86594,26833.06564734,0
+NXC.US,D,20050705,000000,8.92887,8.97973,8.92887,8.97973,34209.510202621,0
+NXC.US,D,20050706,000000,8.98685,9.02322,8.98685,8.99319,9567.8872545112,0
+NXC.US,D,20050707,000000,9.05554,9.10243,9.01936,9.10243,10984.455187163,0
+NXC.US,D,20050708,000000,9.09439,9.10906,9.03632,9.07367,14431.033576007,0
+NXC.US,D,20050711,000000,9.08655,9.08655,8.9369,8.95881,18041.062110927,0
+NXC.US,D,20050712,000000,9.02322,9.17695,8.97973,8.99319,32474.113589972,0
+NXC.US,D,20050713,000000,8.95881,9.08655,8.95881,9.0497,2987.5054477072,0
+NXC.US,D,20050714,000000,9.05554,9.05554,8.96653,8.97516,1727.3250004981,0
+NXC.US,D,20050715,000000,8.95881,8.95881,8.9031,8.94156,9567.8872545112,0
+NXC.US,D,20050718,000000,8.95881,8.95881,8.94156,8.94156,3138.8481755546,0
+NXC.US,D,20050719,000000,8.95355,8.98685,8.92887,8.97516,7849.642817684,0
+NXC.US,D,20050720,000000,8.97973,8.97973,8.86594,8.91747,12701.690672471,0
+NXC.US,D,20050721,000000,8.87119,8.9369,8.87119,8.91003,13491.699711834,0
+NXC.US,D,20050722,000000,8.92887,8.98685,8.92511,8.98685,24640.613996591,0
+NXC.US,D,20050725,000000,9.01351,9.16992,8.99974,9.16992,9737.3911097003,0
+NXC.US,D,20050726,000000,9.15168,9.16992,9.14474,9.16992,13808.510488795,0
+NXC.US,D,20050727,000000,9.21986,9.22552,9.14474,9.14474,13491.699711834,0
+NXC.US,D,20050728,000000,8.98685,9.01351,8.98685,9.01351,25885.660171015,0
+NXC.US,D,20050729,000000,8.98685,9.00598,8.92511,8.92511,11608.996177413,0
+NXC.US,D,20050801,000000,8.91747,8.92887,8.91747,8.92511,1098.748204172,0
+NXC.US,D,20050802,000000,8.92887,8.92887,8.87773,8.9031,15065.664081447,0
+NXC.US,D,20050803,000000,8.9031,8.92511,8.89548,8.89548,10984.455187163,0
+NXC.US,D,20050804,000000,8.91747,8.91747,8.88249,8.88249,5017.5159039001,0
+NXC.US,D,20050805,000000,8.88249,8.88249,8.83382,8.83382,16316.763964986,0
+NXC.US,D,20050808,000000,8.84116,8.84116,8.82649,8.82649,4082.2178458033,0
+NXC.US,D,20050809,000000,8.77039,8.81341,8.77039,8.77039,11918.74429374,0
+NXC.US,D,20050810,000000,8.80022,8.80022,8.71816,8.71816,25567.840442536,0
+NXC.US,D,20050811,000000,8.73817,8.73817,8.60874,8.63193,24640.613996591,0
+NXC.US,D,20050812,000000,8.63193,8.64571,8.61538,8.61538,26833.06564734,0
+NXC.US,D,20050815,000000,8.61538,8.61538,8.57464,8.58673,14431.033576007,0
+NXC.US,D,20050816,000000,8.59219,8.59219,8.56146,8.57464,21808.487082807,0
+NXC.US,D,20050817,000000,8.58,8.58,8.55413,8.58,35145.817212237,0
+NXC.US,D,20050818,000000,8.59943,8.59943,8.51438,8.58,21181.928189519,0
+NXC.US,D,20050819,000000,8.58673,8.63927,8.58673,8.63927,20707.720975598,0
+NXC.US,D,20050822,000000,8.64571,8.71052,8.63193,8.70666,15844.574654102,0
+NXC.US,D,20050823,000000,8.71052,8.7586,8.70666,8.70666,32634.53688149,0
+NXC.US,D,20050824,000000,8.71052,8.7911,8.71052,8.73817,28554.336938724,0
+NXC.US,D,20050825,000000,8.73817,8.77585,8.73075,8.75325,7532.8320407235,0
+NXC.US,D,20050826,000000,8.7586,8.78476,8.70666,8.75325,13651.114051834,0
+NXC.US,D,20050829,000000,8.73817,8.79507,8.73817,8.77039,13020.519352469,0
+NXC.US,D,20050830,000000,8.79507,8.80022,8.74571,8.74571,4698.6872239016,0
+NXC.US,D,20050831,000000,8.73817,8.78476,8.72361,8.77585,20400.999713826,0
+NXC.US,D,20050901,000000,8.78476,8.81341,8.73817,8.79507,32791.933318451,0
+NXC.US,D,20050902,000000,8.82649,8.84116,8.82203,8.84116,7680.1389624949,0
+NXC.US,D,20050906,000000,8.84116,8.86594,8.80855,8.86594,13963.889022718,0
+NXC.US,D,20050907,000000,8.86594,8.92887,8.80855,8.85166,13184.978450064,0
+NXC.US,D,20050908,000000,8.85166,8.86594,8.81341,8.86594,20865.117412559,0
+NXC.US,D,20050909,000000,8.86594,8.94156,8.86594,8.9369,10984.455187163,0
+NXC.US,D,20050912,000000,8.94156,8.94156,8.92887,8.94156,7215.0123122441,0
+NXC.US,D,20050913,000000,8.88893,8.89548,8.8582,8.89548,11773.455275007,0
+NXC.US,D,20050914,000000,8.86594,8.95355,8.80022,8.91003,27772.399511513,0
+NXC.US,D,20050915,000000,8.86594,8.97973,8.86594,8.97973,22593.451364575,0
+NXC.US,D,20050916,000000,8.92887,8.97973,8.92887,8.97973,6436.1017395895,0
+NXC.US,D,20050919,000000,9.00598,9.00598,8.97516,8.99974,6436.1017395895,0
+NXC.US,D,20050920,000000,8.99319,9.04315,8.9369,9.01936,8633.5981479334,0
+NXC.US,D,20050921,000000,8.91003,9.08655,8.91003,9.08655,28554.336938724,0
+NXC.US,D,20050922,000000,9.08655,9.10906,9.07367,9.10906,15220.033663851,0
+NXC.US,D,20050923,000000,9.08655,9.08655,9.08101,9.08655,17734.340849156,0
+NXC.US,D,20050926,000000,9.02322,9.08101,9.01351,9.0497,5185.0018560511,0
+NXC.US,D,20050927,000000,9.07367,9.07367,8.97516,9.06238,26356.84053038,0
+NXC.US,D,20050928,000000,9.02322,9.08655,9.02322,9.03632,8470.1480018583,0
+NXC.US,D,20050929,000000,8.99319,9.02996,8.99319,9.02996,6584.4176128799,0
+NXC.US,D,20050930,000000,8.96653,9.01351,8.96653,9.01351,6436.1017395895,0
+NXC.US,D,20051003,000000,8.94642,9.05554,8.94642,9.05554,16156.340673467,0
+NXC.US,D,20051004,000000,9.05554,9.05554,8.99319,9.05554,9251.0764775507,0
+NXC.US,D,20051005,000000,9.06238,9.06803,9.05554,9.05554,949.42337936255,0
+NXC.US,D,20051006,000000,9.0497,9.05554,9.02322,9.03632,3913.7229421332,0
+NXC.US,D,20051007,000000,9.02996,9.03632,9.02996,9.02996,3913.7229421332,0
+NXC.US,D,20051010,000000,9.04315,9.04315,9.00598,9.00598,2987.5054477072,0
+NXC.US,D,20051011,000000,9.02322,9.02996,8.99319,9.02996,6899.2104868025,0
+NXC.US,D,20051012,000000,9.02322,9.02996,8.94156,8.95881,3592.8763590967,0
+NXC.US,D,20051013,000000,8.99319,9.01351,8.89548,8.89548,949.42337936255,0
+NXC.US,D,20051014,000000,8.92887,8.95881,8.87773,8.94156,7215.0123122441,0
+NXC.US,D,20051017,000000,8.91003,8.94642,8.84116,8.84116,9737.3911097003,0
+NXC.US,D,20051018,000000,8.83382,8.92887,8.83382,8.92887,2511.2803307475,0
+NXC.US,D,20051019,000000,8.89548,8.89548,8.80022,8.86594,3913.7229421332,0
+NXC.US,D,20051020,000000,8.87773,8.87773,8.80022,8.87773,6899.2104868025,0
+NXC.US,D,20051021,000000,8.86594,8.87119,8.75325,8.80855,7995.9407879364,0
+NXC.US,D,20051024,000000,8.80855,8.82203,8.74571,8.7911,11773.455275007,0
+NXC.US,D,20051025,000000,8.80855,8.80855,8.69487,8.69487,16316.763964986,0
+NXC.US,D,20051026,000000,8.69487,8.8468,8.65345,8.70081,14744.817498411,0
+NXC.US,D,20051027,000000,8.73817,8.77585,8.73817,8.77585,1882.7035344214,0
+NXC.US,D,20051028,000000,8.74571,8.79507,8.74571,8.79507,1254.1267380952,0
+NXC.US,D,20051031,000000,8.83382,8.83382,8.80022,8.82203,17568.872800043,0
+NXC.US,D,20051101,000000,8.82203,8.82203,8.81341,8.81341,29189.976395684,0
+NXC.US,D,20051102,000000,8.86594,8.87773,8.81341,8.81341,6120.299914148,0
+NXC.US,D,20051103,000000,8.85166,8.87773,8.81341,8.87773,3455.6589525151,0
+NXC.US,D,20051104,000000,8.82203,8.82203,8.80855,8.80855,3298.2625155538,0
+NXC.US,D,20051107,000000,8.80855,8.80855,8.80022,8.80022,2357.9196998622,0
+NXC.US,D,20051108,000000,8.80022,8.82203,8.80022,8.82203,2198.5053598629,0
+NXC.US,D,20051109,000000,8.81341,8.87773,8.80022,8.87119,27617.02097759,0
+NXC.US,D,20051110,000000,8.86594,8.99319,8.81341,8.99319,19134.765557504,0
+NXC.US,D,20051111,000000,8.95881,8.95881,8.9031,8.95881,6436.1017395895,0
+NXC.US,D,20051114,000000,8.92511,8.97973,8.80022,8.80022,11608.996177413,0
+NXC.US,D,20051115,000000,8.85166,8.85166,8.76414,8.79507,17891.737286117,0
+NXC.US,D,20051116,000000,8.7911,8.7911,8.78476,8.78476,24317.749510516,0
+NXC.US,D,20051117,000000,8.81341,8.8468,8.78476,8.8468,11134.788963491,0
+NXC.US,D,20051118,000000,8.85166,8.85166,8.85166,8.85166,2671.7036222657,0
+NXC.US,D,20051121,000000,8.85166,8.88893,8.7911,8.86594,11300.257012604,0
+NXC.US,D,20051122,000000,9.08655,9.08655,8.79507,8.87773,40642.585087654,0
+NXC.US,D,20051123,000000,8.88893,8.89548,8.88893,8.89548,767.8121059457,0
+NXC.US,D,20051125,000000,8.8468,8.8468,8.80022,8.80022,3913.7229421332,0
+NXC.US,D,20051128,000000,8.85166,8.85166,8.79507,8.80855,4399.0286227638,0
+NXC.US,D,20051129,000000,8.85166,8.85166,8.80022,8.81341,4553.3982051681,0
+NXC.US,D,20051130,000000,8.83382,8.8468,8.80022,8.8468,1882.7035344214,0
+NXC.US,D,20051201,000000,8.8468,8.8582,8.8468,8.8582,1419.5947872084,0
+NXC.US,D,20051202,000000,8.8582,9.02322,8.79507,8.84116,14431.033576007,0
+NXC.US,D,20051205,000000,8.86594,8.87119,8.84116,8.86594,3298.2625155538,0
+NXC.US,D,20051206,000000,8.83382,8.87773,8.7911,8.86594,9251.0764775507,0
+NXC.US,D,20051207,000000,8.86594,8.94642,8.86594,8.94642,5490.7141663029,0
+NXC.US,D,20051208,000000,8.97973,8.98685,8.92511,8.96653,7532.8320407235,0
+NXC.US,D,20051209,000000,8.89548,8.98685,8.88249,8.98685,4233.5605736507,0
+NXC.US,D,20051212,000000,8.92511,8.99319,8.92511,8.95881,9099.7337497033,0
+NXC.US,D,20051213,000000,8.92511,8.92511,8.86594,8.86594,4553.3982051681,0
+NXC.US,D,20051214,000000,8.91747,9.01351,8.81341,8.91747,9737.3911097003,0
+NXC.US,D,20051215,000000,8.87119,8.87119,8.77585,8.78476,7995.9407879364,0
+NXC.US,D,20051216,000000,8.7911,8.84116,8.77585,8.77585,10668.653361721,0
+NXC.US,D,20051219,000000,8.77585,8.87773,8.77585,8.77585,10037.049710838,0
+NXC.US,D,20051220,000000,8.81341,8.81341,8.75325,8.75325,3298.2625155538,0
+NXC.US,D,20051221,000000,8.76414,8.77585,8.75325,8.76414,14904.23183841,0
+NXC.US,D,20051222,000000,8.76414,8.78476,8.73075,8.78476,15844.574654102,0
+NXC.US,D,20051223,000000,8.74571,8.78476,8.61538,8.73817,32012.013794277,0
+NXC.US,D,20051227,000000,8.73817,8.7911,8.60874,8.66048,33741.356697813,0
+NXC.US,D,20051228,000000,8.70081,8.71052,8.6242,8.70666,30435.022570108,0
+NXC.US,D,20051229,000000,8.70666,8.71052,8.66048,8.68773,13491.699711834,0
+NXC.US,D,20051230,000000,8.70666,8.73075,8.69487,8.71052,4233.5605736507,0
+NXC.US,D,20060103,000000,8.71816,8.77585,8.71816,8.77585,6753.921468069,0
+NXC.US,D,20060104,000000,8.82649,8.9369,8.82649,8.88893,12236.56402222,0
+NXC.US,D,20060105,000000,8.9369,9.06803,8.9369,8.97973,21500.756869517,0
+NXC.US,D,20060106,000000,8.97973,9.06803,8.97973,9.06803,13020.519352469,0
+NXC.US,D,20060109,000000,9.09439,9.09439,8.96653,8.96653,6120.299914148,0
+NXC.US,D,20060110,000000,9.00598,9.00598,8.91747,8.92511,2035.0552137877,0
+NXC.US,D,20060111,000000,8.87119,8.9031,8.87119,8.88249,2035.0552137877,0
+NXC.US,D,20060112,000000,8.88893,8.89548,8.77585,8.77585,52880.158061393,0
+NXC.US,D,20060113,000000,8.77039,8.82649,8.77039,8.82649,6436.1017395895,0
+NXC.US,D,20060117,000000,8.80022,8.82649,8.80022,8.82649,12701.690672471,0
+NXC.US,D,20060118,000000,8.82649,8.87773,8.80855,8.87119,6584.4176128799,0
+NXC.US,D,20060120,000000,8.8582,8.8582,8.82203,8.82203,1727.3250004981,0
+NXC.US,D,20060123,000000,8.82203,8.87119,8.77585,8.77585,29189.976395684,0
+NXC.US,D,20060124,000000,8.7911,8.7911,8.68773,8.70081,49268.111623435,0
+NXC.US,D,20060125,000000,8.71816,8.71816,8.67981,8.69487,18516.278276368,0
+NXC.US,D,20060126,000000,8.63193,8.70081,8.63193,8.69487,8947.382070337,0
+NXC.US,D,20060127,000000,8.70081,8.71052,8.69487,8.70081,11134.788963491,0
+NXC.US,D,20060130,000000,8.70081,8.70081,8.63193,8.67981,21024.531752557,0
+NXC.US,D,20060131,000000,8.69487,8.69487,8.66048,8.67981,35624.060232235,0
+NXC.US,D,20060201,000000,8.70081,8.70666,8.6686,8.69487,55080.681324294,0
+NXC.US,D,20060202,000000,8.70666,8.70666,8.66048,8.6686,15376.421149294,0
+NXC.US,D,20060203,000000,8.65345,8.69487,8.65345,8.6686,6271.6426419953,0
+NXC.US,D,20060206,000000,8.68773,8.71052,8.68773,8.71052,1254.1267380952,0
+NXC.US,D,20060207,000000,8.71052,8.71052,8.67981,8.70081,8633.5981479334,0
+NXC.US,D,20060208,000000,8.70081,8.72361,8.68773,8.71052,10519.328536912,0
+NXC.US,D,20060209,000000,8.70666,8.72361,8.70666,8.72361,3913.7229421332,0
+NXC.US,D,20060210,000000,8.73075,8.73075,8.73075,8.73075,2511.2803307475,0
+NXC.US,D,20060213,000000,8.67504,8.73817,8.6686,8.73817,32012.013794277,0
+NXC.US,D,20060214,000000,8.70081,8.74571,8.69487,8.74571,6584.4176128799,0
+NXC.US,D,20060215,000000,8.74571,8.77585,8.72361,8.73817,6584.4176128799,0
+NXC.US,D,20060216,000000,8.73817,8.80022,8.73817,8.80022,5017.5159039001,0
+NXC.US,D,20060217,000000,8.76414,8.81341,8.74571,8.77585,23691.190617228,0
+NXC.US,D,20060221,000000,8.76414,8.82203,8.74571,8.74571,14589.438964487,0
+NXC.US,D,20060222,000000,8.77585,8.81341,8.74571,8.81341,5968.9571863006,0
+NXC.US,D,20060223,000000,8.81341,8.81341,8.74571,8.78476,11134.788963491,0
+NXC.US,D,20060224,000000,8.7586,8.80855,8.7586,8.7586,3455.6589525151,0
+NXC.US,D,20060227,000000,8.7586,8.77039,8.7586,8.77039,437.88495923841,0
+NXC.US,D,20060228,000000,8.7911,8.81341,8.457,8.72361,109355.21038493,0
+NXC.US,D,20060301,000000,8.73075,8.77039,8.6686,8.69487,23850.604957228,0
+NXC.US,D,20060302,000000,8.70081,8.77039,8.64571,8.77039,32634.53688149,0
+NXC.US,D,20060303,000000,8.76414,8.76414,8.60349,8.64571,41892.676019673,0
+NXC.US,D,20060306,000000,8.6242,8.65345,8.6242,8.65345,11454.626595008,0
+NXC.US,D,20060307,000000,8.65345,8.65345,8.65345,8.65345,2035.0552137877,0
+NXC.US,D,20060308,000000,8.65345,8.65345,8.65345,8.65345,767.8121059457,0
+NXC.US,D,20060309,000000,8.65345,8.66048,8.6242,8.64571,9099.7337497033,0
+NXC.US,D,20060310,000000,8.65345,8.66048,8.6242,8.64571,8633.5981479334,0
+NXC.US,D,20060313,000000,8.59219,8.63193,8.59219,8.63193,16948.367615869,0
+NXC.US,D,20060314,000000,8.6242,8.66048,8.59943,8.61538,14744.817498411,0
+NXC.US,D,20060315,000000,8.61538,8.63193,8.60874,8.61538,4233.5605736507,0
+NXC.US,D,20060316,000000,8.61984,8.66048,8.61984,8.65345,13491.699711834,0
+NXC.US,D,20060317,000000,8.66048,8.66048,8.63193,8.66048,2987.5054477072,0
+NXC.US,D,20060320,000000,8.61984,8.67504,8.61984,8.6686,8633.5981479334,0
+NXC.US,D,20060321,000000,8.66048,8.70081,8.66048,8.67504,11773.455275007,0
+NXC.US,D,20060322,000000,8.67981,8.70081,8.56721,8.60874,30284.68879378,0
+NXC.US,D,20060323,000000,8.6242,8.64571,8.6242,8.64571,15692.222974735,0
+NXC.US,D,20060324,000000,8.68773,8.68773,8.61538,8.61538,18516.278276368,0
+NXC.US,D,20060327,000000,8.64571,8.66048,8.61538,8.65345,5968.9571863006,0
+NXC.US,D,20060328,000000,8.65345,8.67504,8.60349,8.60349,16316.763964986,0
+NXC.US,D,20060329,000000,8.63193,8.6686,8.61984,8.61984,8782.9229727429,0
+NXC.US,D,20060330,000000,8.61538,8.65345,8.58,8.58673,18041.062110927,0
+NXC.US,D,20060331,000000,8.64571,8.64571,8.56721,8.61984,15692.222974735,0
+NXC.US,D,20060403,000000,8.64571,8.64571,8.56721,8.60874,20865.117412559,0
+NXC.US,D,20060404,000000,8.61984,8.63193,8.56721,8.60349,8633.5981479334,0
+NXC.US,D,20060405,000000,8.61984,8.63927,8.59219,8.60349,11454.626595008,0
+NXC.US,D,20060406,000000,8.60874,8.63193,8.58673,8.61984,21653.108548884,0
+NXC.US,D,20060407,000000,8.59219,8.60874,8.58673,8.58673,7371.3997976863,0
+NXC.US,D,20060410,000000,8.61984,8.67981,8.59219,8.59219,34669.592095278,0
+NXC.US,D,20060411,000000,8.58673,8.60349,8.58673,8.60349,16156.340673467,0
+NXC.US,D,20060412,000000,8.56146,8.68773,8.55413,8.61984,41264.099223347,0
+NXC.US,D,20060413,000000,8.61984,8.65345,8.59219,8.59219,13963.889022718,0
+NXC.US,D,20060417,000000,8.63927,8.63927,8.57464,8.60349,17891.737286117,0
+NXC.US,D,20060418,000000,8.59943,8.61538,8.55413,8.57464,15376.421149294,0
+NXC.US,D,20060419,000000,8.58673,8.61984,8.57464,8.58673,7065.6874874346,0
+NXC.US,D,20060420,000000,8.58673,8.68773,8.58,8.58673,34517.240415911,0
+NXC.US,D,20060421,000000,8.6242,8.6242,8.58,8.58673,9885.7069829907,0
+NXC.US,D,20060424,000000,8.58,8.61538,8.58,8.61538,8470.1480018583,0
+NXC.US,D,20060425,000000,8.58673,8.61984,8.50348,8.58,35765.313444893,0
+NXC.US,D,20060426,000000,8.58673,8.60874,8.5466,8.60874,5337.3535354175,0
+NXC.US,D,20060427,000000,8.58673,8.63193,8.57464,8.63193,10037.049710838,0
+NXC.US,D,20060428,000000,8.66048,8.68773,8.64571,8.65345,7532.8320407235,0
+NXC.US,D,20060501,000000,8.67504,8.7911,8.6686,8.6686,51931.743633549,0
+NXC.US,D,20060502,000000,8.61538,8.72361,8.58,8.60874,25739.362200763,0
+NXC.US,D,20060503,000000,8.58,8.63927,8.58,8.63927,6271.6426419953,0
+NXC.US,D,20060504,000000,8.63927,8.70666,8.61538,8.61984,16008.024800177,0
+NXC.US,D,20060505,000000,8.61984,9.06238,8.61984,8.72361,41264.099223347,0
+NXC.US,D,20060508,000000,8.68773,8.68773,8.63193,8.64571,23850.604957228,0
+NXC.US,D,20060509,000000,8.66048,8.66048,8.64571,8.64571,5017.5159039001,0
+NXC.US,D,20060510,000000,8.66048,8.66048,8.64571,8.64571,3298.2625155538,0
+NXC.US,D,20060511,000000,8.61538,8.61984,8.61538,8.61538,10207.562517546,0
+NXC.US,D,20060512,000000,8.60874,8.61538,8.59219,8.59219,17568.872800043,0
+NXC.US,D,20060515,000000,8.61538,8.77585,8.58673,8.74571,4553.3982051681,0
+NXC.US,D,20060516,000000,8.80855,8.80855,8.60349,8.60874,15844.574654102,0
+NXC.US,D,20060517,000000,8.57464,8.60874,8.57464,8.60874,949.42337936255,0
+NXC.US,D,20060518,000000,8.60874,8.70081,8.57464,8.70081,5968.9571863006,0
+NXC.US,D,20060519,000000,8.76414,8.80022,8.72361,8.80022,6584.4176128799,0
+NXC.US,D,20060522,000000,8.73817,8.73817,8.58673,8.60349,10037.049710838,0
+NXC.US,D,20060523,000000,8.61538,8.64571,8.55413,8.64571,33260.086823259,0
+NXC.US,D,20060524,000000,8.61538,8.66048,8.58673,8.66048,7680.1389624949,0
+NXC.US,D,20060525,000000,8.67981,8.70081,8.67981,8.69487,10824.031895644,0
+NXC.US,D,20060526,000000,8.69487,8.73075,8.6686,8.6686,5490.7141663029,0
+NXC.US,D,20060530,000000,8.66048,8.72361,8.59219,8.60349,11773.455275007,0
+NXC.US,D,20060531,000000,8.58673,8.71052,8.58673,8.71052,15220.033663851,0
+NXC.US,D,20060601,000000,8.67981,8.71052,8.63193,8.70666,21500.756869517,0
+NXC.US,D,20060602,000000,8.77039,8.8468,8.71052,8.73075,11918.74429374,0
+NXC.US,D,20060605,000000,8.73817,8.73817,8.63927,8.63927,13491.699711834,0
+NXC.US,D,20060606,000000,8.63927,8.66048,8.60349,8.64571,11454.626595008,0
+NXC.US,D,20060607,000000,8.63193,8.70666,8.59943,8.59943,17891.737286117,0
+NXC.US,D,20060608,000000,8.59943,8.64571,8.58673,8.64571,18201.485402445,0
+NXC.US,D,20060609,000000,8.59943,8.66048,8.59943,8.63927,2819.0105440372,0
+NXC.US,D,20060612,000000,8.60874,8.60874,8.58673,8.58673,5017.5159039001,0
+NXC.US,D,20060613,000000,8.56146,8.56721,8.5466,8.55413,7532.8320407235,0
+NXC.US,D,20060614,000000,8.55413,8.58,8.4778,8.58,14431.033576007,0
+NXC.US,D,20060615,000000,8.52082,8.57464,8.52082,8.56721,8633.5981479334,0
+NXC.US,D,20060616,000000,8.56721,8.56721,8.51438,8.5466,16948.367615869,0
+NXC.US,D,20060619,000000,8.5466,8.55413,8.5466,8.55413,7680.1389624949,0
+NXC.US,D,20060620,000000,8.55413,8.56721,8.50705,8.55413,7065.6874874346,0
+NXC.US,D,20060621,000000,8.56146,8.56146,8.5466,8.5466,660.86324493355,0
+NXC.US,D,20060622,000000,8.56146,8.67504,8.55413,8.60349,19299.224655098,0
+NXC.US,D,20060623,000000,8.56721,8.56721,8.56721,8.56721,2357.9196998622,0
+NXC.US,D,20060626,000000,8.56146,8.59943,8.51438,8.59219,3592.8763590967,0
+NXC.US,D,20060627,000000,8.59219,8.59219,8.50348,8.52082,4553.3982051681,0
+NXC.US,D,20060628,000000,8.56721,8.57464,8.55413,8.55413,18352.828130292,0
+NXC.US,D,20060629,000000,8.53332,8.56721,8.49753,8.51438,15529.781780179,0
+NXC.US,D,20060630,000000,8.49753,8.52082,8.49119,8.52082,22439.081782171,0
+NXC.US,D,20060703,000000,8.55413,8.55413,8.51438,8.53946,11773.455275007,0
+NXC.US,D,20060705,000000,8.56146,8.56146,8.52082,8.52082,1419.5947872084,0
+NXC.US,D,20060706,000000,8.55413,8.55413,8.49119,8.49119,5651.1374578211,0
+NXC.US,D,20060707,000000,8.50348,8.53332,8.50348,8.50348,1564.8838059418,0
+NXC.US,D,20060710,000000,8.53332,8.53332,8.49119,8.52082,13184.978450064,0
+NXC.US,D,20060711,000000,8.5466,8.56146,8.50348,8.50348,8947.382070337,0
+NXC.US,D,20060712,000000,8.46432,8.46432,8.45075,8.45075,1254.1267380952,0
+NXC.US,D,20060713,000000,8.457,8.47116,8.39415,8.43767,26833.06564734,0
+NXC.US,D,20060714,000000,8.44461,8.457,8.41884,8.41884,4399.0286227638,0
+NXC.US,D,20060717,000000,8.41884,8.49753,8.41884,8.49753,7995.9407879364,0
+NXC.US,D,20060718,000000,8.47116,8.4778,8.43767,8.44461,10519.328536912,0
+NXC.US,D,20060719,000000,8.47116,8.51438,8.457,8.49753,18820.9816351,0
+NXC.US,D,20060720,000000,8.48425,8.48425,8.457,8.46432,9417.5534781829,0
+NXC.US,D,20060721,000000,8.48425,8.50705,8.46432,8.50705,16316.763964986,0
+NXC.US,D,20060724,000000,8.51438,8.56146,8.47116,8.56146,14589.438964487,0
+NXC.US,D,20060725,000000,8.56721,8.56721,8.53332,8.53332,2671.7036222657,0
+NXC.US,D,20060726,000000,8.52082,8.55413,8.49119,8.50705,14744.817498411,0
+NXC.US,D,20060727,000000,8.53332,8.5466,8.50705,8.51438,10207.562517546,0
+NXC.US,D,20060728,000000,8.52082,8.55413,8.52082,8.55413,3771.4607779567,0
+NXC.US,D,20060731,000000,8.55413,8.60874,8.55413,8.56146,25885.660171015,0
+NXC.US,D,20060801,000000,8.58673,8.61538,8.56146,8.56146,23227.072918497,0
+NXC.US,D,20060802,000000,8.58673,8.61538,8.57464,8.58,7680.1389624949,0
+NXC.US,D,20060803,000000,8.60349,8.61984,8.60349,8.61984,1564.8838059418,0
+NXC.US,D,20060804,000000,8.65345,8.66048,8.60349,8.66048,5017.5159039001,0
+NXC.US,D,20060807,000000,8.64571,8.70666,8.64571,8.68773,4553.3982051681,0
+NXC.US,D,20060808,000000,8.73075,8.73075,8.67981,8.67981,4082.2178458033,0
+NXC.US,D,20060809,000000,8.67981,8.71052,8.58673,8.6686,11454.626595008,0
+NXC.US,D,20060810,000000,8.60874,8.6686,8.59943,8.6242,7215.0123122441,0
+NXC.US,D,20060811,000000,8.61538,8.61538,8.52082,8.52786,26833.06564734,0
+NXC.US,D,20060814,000000,8.55413,8.56146,8.52786,8.52786,7995.9407879364,0
+NXC.US,D,20060815,000000,8.52786,8.58,8.52786,8.57464,19299.224655098,0
+NXC.US,D,20060816,000000,8.57464,8.60349,8.57464,8.60349,5185.0018560511,0
+NXC.US,D,20060817,000000,8.58673,8.61538,8.58,8.58,12086.230245892,0
+NXC.US,D,20060818,000000,8.58,8.61538,8.58,8.61538,24788.929869881,0
+NXC.US,D,20060821,000000,8.58,8.61538,8.58,8.61538,5968.9571863006,0
+NXC.US,D,20060822,000000,8.59943,8.59943,8.59943,8.59943,330.93609822627,0
+NXC.US,D,20060823,000000,8.60874,8.6242,8.58673,8.60349,33574.879697182,0
+NXC.US,D,20060824,000000,8.60349,8.60349,8.60349,8.60349,1419.5947872084,0
+NXC.US,D,20060825,000000,8.61538,8.63927,8.61538,8.63927,7995.9407879364,0
+NXC.US,D,20060828,000000,8.6242,8.73817,8.6242,8.73817,32634.53688149,0
+NXC.US,D,20060829,000000,8.73817,8.77039,8.73075,8.77039,16948.367615869,0
+NXC.US,D,20060830,000000,8.74571,8.80855,8.74571,8.80855,8782.9229727429,0
+NXC.US,D,20060831,000000,8.82203,8.84116,8.81341,8.84116,17734.340849156,0
+NXC.US,D,20060901,000000,8.85166,8.85166,8.79507,8.82649,12701.690672471,0
+NXC.US,D,20060905,000000,8.81341,8.84116,8.81341,8.81341,13963.889022718,0
+NXC.US,D,20060906,000000,8.82203,8.82203,8.6686,8.6686,14279.69084816,0
+NXC.US,D,20060907,000000,8.64571,8.73075,8.64571,8.71052,8947.382070337,0
+NXC.US,D,20060908,000000,8.73075,8.77585,8.73075,8.74571,18516.278276368,0
+NXC.US,D,20060911,000000,8.74571,8.9031,8.73817,8.74571,29017.445685937,0
+NXC.US,D,20060912,000000,8.70666,8.74571,8.68773,8.73075,17102.737198273,0
+NXC.US,D,20060913,000000,8.70666,8.81341,8.70666,8.7911,15529.781780179,0
+NXC.US,D,20060914,000000,8.8468,8.87119,8.84116,8.84116,14431.033576007,0
+NXC.US,D,20060915,000000,8.77585,8.87119,8.77585,8.84116,8947.382070337,0
+NXC.US,D,20060918,000000,8.80855,8.80855,8.77039,8.7911,13184.978450064,0
+NXC.US,D,20060919,000000,8.81341,8.89548,8.77585,8.86594,5337.3535354175,0
+NXC.US,D,20060920,000000,8.83382,8.88893,8.83382,8.88893,11300.257012604,0
+NXC.US,D,20060921,000000,8.8582,8.9031,8.8582,8.9031,11454.626595008,0
+NXC.US,D,20060922,000000,8.9369,9.06238,8.9369,9.01351,12399.005216776,0
+NXC.US,D,20060925,000000,8.97973,9.06238,8.95355,9.06238,40790.900960944,0
+NXC.US,D,20060926,000000,9.06238,9.06238,9.01351,9.02996,8159.3909340117,0
+NXC.US,D,20060927,000000,9.04315,9.04315,8.97516,8.99319,49432.57072103,0
+NXC.US,D,20060928,000000,9.01351,9.02322,8.95355,8.95355,17568.872800043,0
+NXC.US,D,20060929,000000,8.94156,8.98685,8.89548,8.89548,29336.274365936,0
+NXC.US,D,20061002,000000,8.92511,8.92511,8.88249,8.92511,4233.5605736507,0
+NXC.US,D,20061003,000000,8.92511,8.95355,8.9031,8.95355,17891.737286117,0
+NXC.US,D,20061004,000000,8.95355,8.96653,8.9369,8.96653,14123.303362717,0
+NXC.US,D,20061005,000000,8.97516,8.99974,8.94642,8.94642,9099.7337497033,0
+NXC.US,D,20061006,000000,8.92887,8.92887,8.9031,8.9031,3455.6589525151,0
+NXC.US,D,20061009,000000,8.89548,8.9369,8.89548,8.92511,9251.0764775507,0
+NXC.US,D,20061010,000000,8.92887,8.92887,8.92511,8.92511,2819.0105440372,0
+NXC.US,D,20061011,000000,8.87773,8.88249,8.86594,8.88249,4553.3982051681,0
+NXC.US,D,20061012,000000,8.89548,8.89548,8.8582,8.8582,3138.8481755546,0
+NXC.US,D,20061013,000000,8.87119,8.87119,8.87119,8.87119,3771.4607779567,0
+NXC.US,D,20061016,000000,8.87119,8.87119,8.79507,8.81341,4698.6872239016,0
+NXC.US,D,20061017,000000,8.82203,8.87119,8.82203,8.87119,7849.642817684,0
+NXC.US,D,20061018,000000,8.87773,8.88893,8.85166,8.8582,4399.0286227638,0
+NXC.US,D,20061019,000000,8.8582,9.02996,8.8582,8.88893,30127.292356818,0
+NXC.US,D,20061020,000000,8.9031,8.92511,8.84116,8.92511,18667.621004215,0
+NXC.US,D,20061023,000000,8.94156,9.30184,8.92887,9.03632,171338.12905057,0
+NXC.US,D,20061024,000000,9.02996,9.12621,8.99974,9.0497,71078.616609281,0
+NXC.US,D,20061025,000000,9.07367,9.12621,9.0497,9.12621,25260.110229246,0
+NXC.US,D,20061026,000000,9.11947,9.26675,9.11947,9.19232,18988.467587251,0
+NXC.US,D,20061027,000000,9.21986,9.34663,9.21986,9.23295,17568.872800043,0
+NXC.US,D,20061030,000000,9.23295,9.24454,9.11481,9.11481,7532.8320407235,0
+NXC.US,D,20061031,000000,9.14474,9.16992,9.10243,9.10243,10824.031895644,0
+NXC.US,D,20061101,000000,9.15168,9.15168,9.09439,9.09439,1098.748204172,0
+NXC.US,D,20061102,000000,9.13195,9.13195,9.05554,9.05554,2357.9196998622,0
+NXC.US,D,20061103,000000,9.09439,9.09439,9.02996,9.02996,5185.0018560511,0
+NXC.US,D,20061106,000000,9.04315,9.16992,9.01936,9.01936,21808.487082807,0
+NXC.US,D,20061107,000000,9.01351,9.06238,9.01351,9.04315,4869.2000306096,0
+NXC.US,D,20061108,000000,9.04315,9.08655,8.97973,8.97973,22283.703248248,0
+NXC.US,D,20061109,000000,8.95881,9.02322,8.9369,9.02322,17891.737286117,0
+NXC.US,D,20061110,000000,9.01351,9.06238,8.99974,9.02996,4399.0286227638,0
+NXC.US,D,20061113,000000,9.02996,9.07367,9.01936,9.01936,949.42337936255,0
+NXC.US,D,20061114,000000,9.04315,9.09439,9.01351,9.0497,7532.8320407235,0
+NXC.US,D,20061115,000000,9.07367,9.07367,8.9031,8.9031,15692.222974735,0
+NXC.US,D,20061116,000000,8.91003,8.91003,8.86594,8.86594,10037.049710838,0
+NXC.US,D,20061117,000000,8.87773,8.89548,8.82649,8.82649,21181.928189519,0
+NXC.US,D,20061120,000000,8.85166,8.8582,8.83382,8.8582,6120.299914148,0
+NXC.US,D,20061121,000000,8.86594,8.87773,8.82649,8.87773,4869.2000306096,0
+NXC.US,D,20061122,000000,8.87773,8.9031,8.85166,8.87773,7680.1389624949,0
+NXC.US,D,20061124,000000,8.88893,8.88893,8.87773,8.87773,2035.0552137877,0
+NXC.US,D,20061127,000000,8.87119,8.89548,8.8468,8.89548,5185.0018560511,0
+NXC.US,D,20061128,000000,8.9031,8.94642,8.89548,8.89548,11608.996177413,0
+NXC.US,D,20061129,000000,8.88249,8.9031,8.87773,8.89548,10207.562517546,0
+NXC.US,D,20061130,000000,8.9031,9.23979,8.9031,9.15168,42523.270719038,0
+NXC.US,D,20061201,000000,9.19232,9.19232,9.12621,9.13195,7849.642817684,0
+NXC.US,D,20061204,000000,9.16992,9.20609,9.13988,9.18458,3455.6589525151,0
+NXC.US,D,20061205,000000,9.15842,9.28022,9.15842,9.28022,11608.996177413,0
+NXC.US,D,20061206,000000,9.22552,9.22552,9.16992,9.16992,7995.9407879364,0
+NXC.US,D,20061207,000000,9.16992,9.16992,9.16992,9.16992,2198.5053598629,0
+NXC.US,D,20061208,000000,9.16992,9.19232,9.16992,9.18458,5185.0018560511,0
+NXC.US,D,20061211,000000,9.15168,9.28022,9.13988,9.21986,20078.135227752,0
+NXC.US,D,20061212,000000,9.17695,9.25515,9.11481,9.13988,12236.56402222,0
+NXC.US,D,20061213,000000,9.11481,9.29193,9.07367,9.07367,7065.6874874346,0
+NXC.US,D,20061214,000000,9.02996,9.03632,8.97973,8.97973,13651.114051834,0
+NXC.US,D,20061215,000000,9.01351,9.01936,8.96653,8.97973,7995.9407879364,0
+NXC.US,D,20061218,000000,9.02996,9.02996,8.96653,8.96653,6753.921468069,0
+NXC.US,D,20061219,000000,9.01351,9.07367,8.92887,8.99974,16480.214111061,0
+NXC.US,D,20061220,000000,9.00598,9.11947,8.99974,8.99974,7532.8320407235,0
+NXC.US,D,20061221,000000,8.99974,9.13988,8.99974,9.00598,8159.3909340117,0
+NXC.US,D,20061222,000000,9.00598,9.00598,8.94642,8.95355,7532.8320407235,0
+NXC.US,D,20061226,000000,8.94642,8.95355,8.92511,8.94642,9099.7337497033,0
+NXC.US,D,20061227,000000,8.94642,8.96653,8.89548,8.94156,27139.786909111,0
+NXC.US,D,20061228,000000,8.94642,8.97973,8.94642,8.96653,14123.303362717,0
+NXC.US,D,20061229,000000,9.00598,9.10906,8.94156,9.01936,19616.035432058,0
+NXC.US,D,20070103,000000,9.10906,9.10906,8.97973,9.10243,4233.5605736507,0
+NXC.US,D,20070104,000000,9.03632,9.13195,9.03632,9.07367,10668.653361721,0
+NXC.US,D,20070105,000000,9.01936,9.07367,8.92887,8.96653,33574.879697182,0
+NXC.US,D,20070108,000000,9.09439,9.09439,8.97973,9.02322,23376.397743306,0
+NXC.US,D,20070109,000000,9.02996,9.04315,8.98685,9.04315,10668.653361721,0
+NXC.US,D,20070110,000000,8.95355,9.04315,8.95355,9.02996,4698.6872239016,0
+NXC.US,D,20070111,000000,9.0497,9.05554,8.97516,9.02996,10519.328536912,0
+NXC.US,D,20070112,000000,9.00598,9.08655,9.00598,9.08655,12086.230245892,0
+NXC.US,D,20070116,000000,9.04315,9.11481,9.02996,9.10906,9737.3911097003,0
+NXC.US,D,20070117,000000,9.12621,9.17695,9.12621,9.16992,30435.022570108,0
+NXC.US,D,20070118,000000,9.15168,9.23979,9.15168,9.23979,12557.410605257,0
+NXC.US,D,20070119,000000,9.29193,9.29193,9.22552,9.24454,8159.3909340117,0
+NXC.US,D,20070122,000000,9.23979,9.26011,9.17695,9.21292,11918.74429374,0
+NXC.US,D,20070123,000000,9.21292,9.21292,9.16209,9.20609,6120.299914148,0
+NXC.US,D,20070124,000000,9.23979,9.23979,9.18458,9.18458,7532.8320407235,0
+NXC.US,D,20070125,000000,9.18458,9.19232,9.16209,9.16992,10519.328536912,0
+NXC.US,D,20070126,000000,9.16209,9.20609,9.16209,9.17695,4698.6872239016,0
+NXC.US,D,20070129,000000,9.21986,9.21986,9.17695,9.19807,6899.2104868025,0
+NXC.US,D,20070130,000000,9.19807,9.24454,9.17695,9.19232,6436.1017395895,0
+NXC.US,D,20070131,000000,9.22552,9.22552,9.17695,9.19232,14279.69084816,0
+NXC.US,D,20070201,000000,9.24454,9.24454,9.19232,9.19807,9251.0764775507,0
+NXC.US,D,20070202,000000,9.23979,9.24454,9.20609,9.20609,5185.0018560511,0
+NXC.US,D,20070205,000000,9.23979,9.2949,9.21986,9.21986,14744.817498411,0
+NXC.US,D,20070206,000000,9.2494,9.2494,9.23295,9.23295,2819.0105440372,0
+NXC.US,D,20070207,000000,9.23295,9.29193,9.22552,9.23979,23376.397743306,0
+NXC.US,D,20070208,000000,9.22552,9.23979,9.16992,9.19807,11300.257012604,0
+NXC.US,D,20070209,000000,9.22552,9.22552,9.16992,9.16992,2511.2803307475,0
+NXC.US,D,20070212,000000,9.22552,9.22552,9.21986,9.22552,2987.5054477072,0
+NXC.US,D,20070213,000000,9.16992,9.22552,9.14474,9.16992,16948.367615869,0
+NXC.US,D,20070214,000000,9.16992,9.2949,9.16992,9.29193,10824.031895644,0
+NXC.US,D,20070215,000000,9.21986,9.25515,9.20609,9.20609,7065.6874874346,0
+NXC.US,D,20070216,000000,9.19807,9.30184,9.19807,9.21292,7215.0123122441,0
+NXC.US,D,20070220,000000,9.19807,9.24454,9.18458,9.18458,6584.4176128799,0
+NXC.US,D,20070221,000000,9.23979,9.28599,9.17695,9.17695,6436.1017395895,0
+NXC.US,D,20070222,000000,9.21986,9.27358,9.19232,9.27358,4399.0286227638,0
+NXC.US,D,20070223,000000,9.23979,9.29193,9.20609,9.20609,8159.3909340117,0
+NXC.US,D,20070226,000000,9.25515,9.26675,9.16992,9.16992,11918.74429374,0
+NXC.US,D,20070227,000000,9.16992,9.23295,9.13988,9.13988,23533.794180267,0
+NXC.US,D,20070228,000000,9.13988,9.15842,9.13988,9.13988,1098.748204172,0
+NXC.US,D,20070301,000000,9.16992,9.20609,9.13195,9.18458,10037.049710838,0
+NXC.US,D,20070302,000000,9.20609,9.23295,9.15168,9.17695,8159.3909340117,0
+NXC.US,D,20070305,000000,9.21986,9.21986,9.13988,9.16992,4553.3982051681,0
+NXC.US,D,20070306,000000,9.17695,9.23295,9.16992,9.19232,6436.1017395895,0
+NXC.US,D,20070307,000000,9.20609,9.2949,9.20609,9.26011,14123.303362717,0
+NXC.US,D,20070308,000000,9.26011,9.28022,9.24454,9.26675,3913.7229421332,0
+NXC.US,D,20070309,000000,9.20609,9.20609,9.13195,9.13988,30908.220832511,0
+NXC.US,D,20070312,000000,9.13988,9.13988,9.09439,9.12621,26987.435229744,0
+NXC.US,D,20070313,000000,9.11481,9.12621,9.08655,9.10906,6271.6426419953,0
+NXC.US,D,20070314,000000,9.0497,9.07367,9.02322,9.07367,27139.786909111,0
+NXC.US,D,20070315,000000,9.02996,9.04315,9.02996,9.04315,1882.7035344214,0
+NXC.US,D,20070316,000000,9.06238,9.06803,8.99319,9.02996,21024.531752557,0
+NXC.US,D,20070319,000000,8.97516,8.97973,8.97516,8.97973,8947.382070337,0
+NXC.US,D,20070320,000000,8.96653,8.97973,8.96653,8.97973,8470.1480018583,0
+NXC.US,D,20070321,000000,8.97516,9.04315,8.97516,9.02322,10037.049710838,0
+NXC.US,D,20070322,000000,9.02322,9.02996,8.99974,9.02322,8470.1480018583,0
+NXC.US,D,20070323,000000,9.02996,9.03632,8.99974,8.99974,16316.763964986,0
+NXC.US,D,20070326,000000,9.02996,9.04315,9.01351,9.04315,6753.921468069,0
+NXC.US,D,20070327,000000,9.04315,9.10906,8.99319,9.10906,20239.56747079,0
+NXC.US,D,20070328,000000,9.05554,9.11947,9.05554,9.11481,8633.5981479334,0
+NXC.US,D,20070329,000000,9.11481,9.11947,9.10906,9.11947,3298.2625155538,0
+NXC.US,D,20070330,000000,9.12621,9.20609,9.05554,9.05554,13184.978450064,0
+NXC.US,D,20070402,000000,9.0497,9.13988,9.0497,9.09439,8782.9229727429,0
+NXC.US,D,20070403,000000,9.15168,9.19807,9.10906,9.19807,13020.519352469,0
+NXC.US,D,20070404,000000,9.14474,9.23295,9.11481,9.13988,12701.690672471,0
+NXC.US,D,20070405,000000,9.13988,9.19807,9.13988,9.19807,767.8121059457,0
+NXC.US,D,20070409,000000,9.20609,9.23979,9.19807,9.21292,1419.5947872084,0
+NXC.US,D,20070410,000000,9.23979,9.23979,9.20609,9.23979,2987.5054477072,0
+NXC.US,D,20070411,000000,9.23295,9.23979,9.16992,9.16992,9885.7069829907,0
+NXC.US,D,20070412,000000,9.20609,9.22552,9.11481,9.11481,15844.574654102,0
+NXC.US,D,20070413,000000,9.11481,9.15168,9.07367,9.11947,18988.467587251,0
+NXC.US,D,20070416,000000,9.11947,9.11947,9.04315,9.04315,11300.257012604,0
+NXC.US,D,20070417,000000,9.07367,9.09439,9.05554,9.07367,5337.3535354175,0
+NXC.US,D,20070418,000000,9.11947,9.13195,9.07367,9.07367,7849.642817684,0
+NXC.US,D,20070419,000000,9.08101,9.16992,9.05554,9.08101,27927.778045436,0
+NXC.US,D,20070420,000000,9.08101,9.08101,9.00598,9.01936,29500.73346353,0
+NXC.US,D,20070423,000000,9.03632,9.08101,9.01936,9.08101,18352.828130292,0
+NXC.US,D,20070424,000000,9.07367,9.13195,9.07367,9.12621,10207.562517546,0
+NXC.US,D,20070425,000000,9.06803,9.15168,9.06803,9.15168,11134.788963491,0
+NXC.US,D,20070426,000000,9.21292,9.21292,9.09439,9.14474,5185.0018560511,0
+NXC.US,D,20070427,000000,9.20609,9.20609,9.17695,9.20609,2035.0552137877,0
+NXC.US,D,20070430,000000,9.20609,9.24454,9.15168,9.23979,9737.3911097003,0
+NXC.US,D,20070501,000000,9.23979,9.2949,9.13988,9.13988,19616.035432058,0
+NXC.US,D,20070502,000000,9.13988,9.40907,9.13988,9.18458,29650.058288339,0
+NXC.US,D,20070503,000000,9.20609,9.29193,9.16209,9.28599,10668.653361721,0
+NXC.US,D,20070504,000000,9.32691,9.36031,9.32691,9.32691,10824.031895644,0
+NXC.US,D,20070507,000000,9.33186,9.33186,9.19232,9.19232,22439.081782171,0
+NXC.US,D,20070508,000000,9.19807,9.23979,9.16209,9.19232,18988.467587251,0
+NXC.US,D,20070509,000000,9.19232,9.26675,9.19232,9.23979,3592.8763590967,0
+NXC.US,D,20070510,000000,9.23979,9.23979,9.20609,9.23295,6753.921468069,0
+NXC.US,D,20070511,000000,9.23979,9.26675,9.21292,9.23979,5651.1374578211,0
+NXC.US,D,20070514,000000,9.26675,9.42661,9.24454,9.42661,18201.485402445,0
+NXC.US,D,20070515,000000,9.42661,9.48609,9.36031,9.36031,6271.6426419953,0
+NXC.US,D,20070516,000000,9.36031,9.4395,9.36031,9.36031,6753.921468069,0
+NXC.US,D,20070517,000000,9.3953,9.41503,9.36031,9.41503,1727.3250004981,0
+NXC.US,D,20070518,000000,9.36031,9.42067,9.36031,9.40907,3592.8763590967,0
+NXC.US,D,20070521,000000,9.40907,9.42661,9.34663,9.34663,5337.3535354175,0
+NXC.US,D,20070522,000000,9.3953,9.3953,9.08101,9.08655,60877.107800849,0
+NXC.US,D,20070523,000000,9.08101,9.09439,8.99974,9.00598,18820.9816351,0
+NXC.US,D,20070524,000000,9.01936,9.01936,8.94642,8.97973,11134.788963491,0
+NXC.US,D,20070525,000000,8.99319,9.04315,8.91747,9.04315,16627.521032832,0
+NXC.US,D,20070529,000000,9.07367,9.16992,9.07367,9.16992,4698.6872239016,0
+NXC.US,D,20070530,000000,9.21292,9.21292,9.01936,9.10906,9885.7069829907,0
+NXC.US,D,20070531,000000,9.07367,9.20609,8.97973,9.12621,45181.857971556,0
+NXC.US,D,20070601,000000,9.15168,9.15168,8.97973,9.03632,18516.278276368,0
+NXC.US,D,20070604,000000,9.07367,9.07367,9.03632,9.0497,15065.664081447,0
+NXC.US,D,20070605,000000,9.10243,9.10243,8.9031,8.95355,16790.971178907,0
+NXC.US,D,20070606,000000,8.94642,9.02996,8.9369,9.01936,11918.74429374,0
+NXC.US,D,20070607,000000,9.01351,9.01936,8.86594,8.87119,26207.515705571,0
+NXC.US,D,20070608,000000,8.86594,9.13195,8.86594,9.07367,21024.531752557,0
+NXC.US,D,20070611,000000,8.97973,8.97973,8.8468,8.8468,15844.574654102,0
+NXC.US,D,20070612,000000,8.78476,8.82203,8.73817,8.82203,21024.531752557,0
+NXC.US,D,20070613,000000,8.73075,9.13195,8.73075,9.13195,10519.328536912,0
+NXC.US,D,20070614,000000,9.08101,9.15842,8.94642,9.08101,9099.7337497033,0
+NXC.US,D,20070615,000000,9.04315,9.10906,9.04315,9.07367,12557.410605257,0
+NXC.US,D,20070618,000000,9.07367,9.15168,8.98685,8.98685,8633.5981479334,0
+NXC.US,D,20070619,000000,9.03632,9.06803,8.94642,8.94642,2357.9196998622,0
+NXC.US,D,20070620,000000,8.95355,8.95355,8.9369,8.9369,2987.5054477072,0
+NXC.US,D,20070621,000000,8.94156,8.94156,8.77039,8.82649,40484.179699174,0
+NXC.US,D,20070622,000000,8.82649,8.97516,8.80022,8.91003,12086.230245892,0
+NXC.US,D,20070625,000000,8.8468,9.04315,8.8468,9.04315,13963.889022718,0
+NXC.US,D,20070626,000000,9.07367,9.07367,8.92511,8.92511,1727.3250004981,0
+NXC.US,D,20070627,000000,8.91747,9.21986,8.91747,9.21986,10984.455187163,0
+NXC.US,D,20070628,000000,9.13988,9.22552,9.12621,9.13195,5803.4891371874,0
+NXC.US,D,20070629,000000,9.08655,9.09439,9.01351,9.06238,6584.4176128799,0
+NXC.US,D,20070702,000000,9.08655,9.10243,9.01936,9.02322,9251.0764775507,0
+NXC.US,D,20070703,000000,9.07367,9.19232,9.05554,9.05554,1419.5947872084,0
+NXC.US,D,20070705,000000,8.88893,8.99319,8.88893,8.97516,20400.999713826,0
+NXC.US,D,20070706,000000,8.9031,8.9031,8.84116,8.88893,9417.5534781829,0
+NXC.US,D,20070709,000000,8.94156,9.01351,8.94156,9.01351,13184.978450064,0
+NXC.US,D,20070710,000000,9.01351,9.07367,9.01351,9.01936,10207.562517546,0
+NXC.US,D,20070711,000000,8.95881,9.01936,8.88893,8.88893,7065.6874874346,0
+NXC.US,D,20070712,000000,8.94642,8.94642,8.84116,8.84116,4698.6872239016,0
+NXC.US,D,20070713,000000,8.86594,8.9031,8.86594,8.89548,2671.7036222657,0
+NXC.US,D,20070716,000000,8.85166,8.86594,8.83382,8.84116,10207.562517546,0
+NXC.US,D,20070717,000000,8.82203,8.85166,8.71052,8.72361,17568.872800043,0
+NXC.US,D,20070718,000000,8.72361,8.72361,8.57464,8.70081,24317.749510516,0
+NXC.US,D,20070719,000000,8.71052,8.71816,8.67981,8.67981,10824.031895644,0
+NXC.US,D,20070720,000000,8.71816,8.71816,8.71816,8.71816,105.93990949316,0
+NXC.US,D,20070723,000000,8.75325,8.7586,8.71816,8.7586,13020.519352469,0
+NXC.US,D,20070724,000000,8.75325,8.77039,8.70666,8.73817,13020.519352469,0
+NXC.US,D,20070725,000000,8.69487,8.77039,8.69487,8.73075,5017.5159039001,0
+NXC.US,D,20070726,000000,8.72361,8.72361,8.53332,8.67504,13651.114051834,0
+NXC.US,D,20070727,000000,8.60874,8.75325,8.60349,8.75325,6584.4176128799,0
+NXC.US,D,20070730,000000,8.78476,8.78476,8.68773,8.77585,4082.2178458033,0
+NXC.US,D,20070731,000000,8.77585,8.82649,8.69487,8.80022,7532.8320407235,0
+NXC.US,D,20070801,000000,8.85166,8.91747,8.80022,8.91747,11773.455275007,0
+NXC.US,D,20070802,000000,8.92887,8.9369,8.84116,8.8582,8470.1480018583,0
+NXC.US,D,20070803,000000,8.82203,8.91747,8.82203,8.91747,3298.2625155538,0
+NXC.US,D,20070806,000000,8.91747,8.91747,8.88249,8.89548,767.8121059457,0
+NXC.US,D,20070807,000000,8.89548,8.89548,8.82203,8.82203,15529.781780179,0
+NXC.US,D,20070808,000000,8.82649,8.82649,8.77039,8.77039,2198.5053598629,0
+NXC.US,D,20070809,000000,8.77039,8.7911,8.72361,8.7911,18516.278276368,0
+NXC.US,D,20070810,000000,8.80855,8.80855,8.79507,8.79507,6120.299914148,0
+NXC.US,D,20070813,000000,8.7586,8.79507,8.71052,8.7911,4553.3982051681,0
+NXC.US,D,20070814,000000,8.7911,8.81341,8.7586,8.7586,17102.737198273,0
+NXC.US,D,20070815,000000,8.7586,8.7586,8.61538,8.64571,10984.455187163,0
+NXC.US,D,20070816,000000,8.53332,8.59219,8.457,8.5466,15529.781780179,0
+NXC.US,D,20070817,000000,8.53946,8.60349,8.53946,8.56721,10037.049710838,0
+NXC.US,D,20070820,000000,8.56721,8.58673,8.47116,8.5466,12863.122915508,0
+NXC.US,D,20070821,000000,8.55413,8.67981,8.55413,8.61984,8316.7873709729,0
+NXC.US,D,20070822,000000,8.57464,8.80855,8.57464,8.80855,21653.108548884,0
+NXC.US,D,20070823,000000,8.72361,8.78476,8.72361,8.73075,1098.748204172,0
+NXC.US,D,20070824,000000,8.73817,8.89548,8.73817,8.88249,3771.4607779567,0
+NXC.US,D,20070827,000000,8.7911,8.84116,8.77585,8.84116,5803.4891371874,0
+NXC.US,D,20070828,000000,8.7911,8.81341,8.7911,8.80022,5968.9571863006,0
+NXC.US,D,20070829,000000,8.80022,8.82203,8.69487,8.73075,23376.397743306,0
+NXC.US,D,20070830,000000,8.73075,8.73075,8.68773,8.70081,7849.642817684,0
+NXC.US,D,20070831,000000,8.7586,8.82203,8.7586,8.82203,3455.6589525151,0
+NXC.US,D,20070904,000000,8.85166,8.85166,8.61984,8.69487,16627.521032832,0
+NXC.US,D,20070905,000000,8.69487,8.77039,8.66048,8.77039,16480.214111061,0
+NXC.US,D,20070906,000000,8.70666,8.85166,8.70666,8.83382,13491.699711834,0
+NXC.US,D,20070907,000000,8.87119,9.25515,8.87119,9.10243,32945.293949337,0
+NXC.US,D,20070910,000000,9.09439,9.20609,9.07367,9.07367,32169.410231238,0
+NXC.US,D,20070911,000000,9.04315,9.13195,9.00598,9.08101,7849.642817684,0
+NXC.US,D,20070912,000000,9.09439,9.11481,9.02322,9.08101,9737.3911097003,0
+NXC.US,D,20070913,000000,9.08101,9.3953,9.03632,9.05554,47073.642069648,0
+NXC.US,D,20070914,000000,9.05554,9.13988,8.9369,8.9369,18201.485402445,0
+NXC.US,D,20070917,000000,8.88249,8.95881,8.8582,8.8582,14904.23183841,0
+NXC.US,D,20070918,000000,8.8582,8.9031,8.76414,8.79507,25260.110229246,0
+NXC.US,D,20070919,000000,8.7586,8.83382,8.70666,8.83382,8316.7873709729,0
+NXC.US,D,20070920,000000,8.87119,8.92887,8.87119,8.92887,949.42337936255,0
+NXC.US,D,20070921,000000,8.86594,8.91003,8.81341,8.88893,7995.9407879364,0
+NXC.US,D,20070924,000000,8.85166,8.92887,8.7911,8.88893,17416.521120677,0
+NXC.US,D,20070925,000000,8.85166,8.91003,8.84116,8.91003,15529.781780179,0
+NXC.US,D,20070926,000000,8.86594,8.92887,8.83382,8.88249,10037.049710838,0
+NXC.US,D,20070927,000000,8.88249,8.91003,8.82649,8.86594,12399.005216776,0
+NXC.US,D,20070928,000000,8.87119,8.94156,8.8582,8.8582,13020.519352469,0
+NXC.US,D,20071001,000000,8.87119,8.92511,8.85166,8.85166,10824.031895644,0
+NXC.US,D,20071002,000000,8.9031,8.9031,8.79507,8.79507,5185.0018560511,0
+NXC.US,D,20071003,000000,8.82203,8.86594,8.7911,8.7911,13808.510488795,0
+NXC.US,D,20071004,000000,8.7911,8.8582,8.75325,8.82649,12236.56402222,0
+NXC.US,D,20071005,000000,8.82203,8.82203,8.6686,8.7911,10668.653361721,0
+NXC.US,D,20071008,000000,8.72361,8.73817,8.69487,8.72361,5651.1374578211,0
+NXC.US,D,20071009,000000,8.71816,9.04315,8.71816,8.75325,48327.768807743,0
+NXC.US,D,20071010,000000,8.74571,8.82203,8.73075,8.82203,4399.0286227638,0
+NXC.US,D,20071011,000000,8.7911,8.88249,8.7911,8.88249,7371.3997976863,0
+NXC.US,D,20071012,000000,8.91003,8.91003,8.79507,8.87773,8159.3909340117,0
+NXC.US,D,20071015,000000,8.88249,8.88249,8.7911,8.82649,5185.0018560511,0
+NXC.US,D,20071016,000000,8.92511,8.92511,8.82203,8.82203,17258.115732196,0
+NXC.US,D,20071017,000000,8.80022,8.80022,8.7911,8.7911,3913.7229421332,0
+NXC.US,D,20071018,000000,8.76414,8.76414,8.76414,8.76414,1564.8838059418,0
+NXC.US,D,20071019,000000,8.70081,8.7911,8.70081,8.7911,7995.9407879364,0
+NXC.US,D,20071022,000000,8.7911,8.82203,8.72361,8.81341,2357.9196998622,0
+NXC.US,D,20071023,000000,8.85166,8.91003,8.85166,8.91003,4553.3982051681,0
+NXC.US,D,20071024,000000,8.85166,8.92511,8.85166,8.92511,2198.5053598629,0
+NXC.US,D,20071025,000000,8.85166,8.9369,8.80855,8.9369,5803.4891371874,0
+NXC.US,D,20071026,000000,8.9369,8.94156,8.83382,8.83382,5017.5159039001,0
+NXC.US,D,20071029,000000,8.91747,8.99319,8.9031,8.92887,8470.1480018583,0
+NXC.US,D,20071030,000000,9.01936,9.04315,8.94156,8.94156,13491.699711834,0
+NXC.US,D,20071031,000000,8.94156,8.97516,8.91003,8.91003,7532.8320407235,0
+NXC.US,D,20071101,000000,8.94642,9.08101,8.92887,9.06238,29189.976395684,0
+NXC.US,D,20071102,000000,9.10906,9.20609,9.0497,9.20609,8159.3909340117,0
+NXC.US,D,20071105,000000,8.98685,9.16992,8.98685,9.16992,43307.226049287,0
+NXC.US,D,20071106,000000,9.11947,9.11947,8.99319,8.99319,5968.9571863006,0
+NXC.US,D,20071107,000000,8.95355,9.04315,8.77585,8.79507,11300.257012604,0
+NXC.US,D,20071108,000000,8.80022,9.00598,8.80022,8.95355,24008.001394189,0
+NXC.US,D,20071109,000000,8.95355,9.05554,8.86594,8.91747,7215.0123122441,0
+NXC.US,D,20071112,000000,8.87119,8.91747,8.87119,8.91747,1564.8838059418,0
+NXC.US,D,20071113,000000,8.91747,8.98685,8.91747,8.92511,10824.031895644,0
+NXC.US,D,20071114,000000,8.89548,8.91747,8.89548,8.91747,14431.033576007,0
+NXC.US,D,20071115,000000,8.88893,8.95881,8.88893,8.89548,16008.024800177,0
+NXC.US,D,20071116,000000,9.04315,9.04315,8.74571,8.74571,29500.73346353,0
+NXC.US,D,20071119,000000,8.9031,8.9031,8.60874,8.68773,16008.024800177,0
+NXC.US,D,20071120,000000,8.66048,8.92511,8.61984,8.76414,10984.455187163,0
+NXC.US,D,20071121,000000,8.76414,8.9369,8.59943,8.71052,17416.521120677,0
+NXC.US,D,20071123,000000,8.67504,8.70081,8.67504,8.67504,2198.5053598629,0
+NXC.US,D,20071126,000000,8.67504,8.77585,8.66048,8.72361,9251.0764775507,0
+NXC.US,D,20071127,000000,8.73817,8.87119,8.73817,8.75325,5337.3535354175,0
+NXC.US,D,20071128,000000,8.73075,8.88249,8.73075,8.88249,8316.7873709729,0
+NXC.US,D,20071129,000000,8.82203,8.94156,8.82203,8.85166,15376.421149294,0
+NXC.US,D,20071130,000000,8.81341,8.92511,8.80855,8.8468,7215.0123122441,0
+NXC.US,D,20071203,000000,8.88249,9.02322,8.80855,8.97973,10207.562517546,0
+NXC.US,D,20071204,000000,8.97973,9.02996,8.91003,8.91003,13808.510488795,0
+NXC.US,D,20071205,000000,8.92511,9.10906,8.77039,8.8582,26667.597598227,0
+NXC.US,D,20071206,000000,8.8582,9.02996,8.8582,8.94642,13184.978450064,0
+NXC.US,D,20071207,000000,8.89548,9.04315,8.8582,8.94156,17258.115732196,0
+NXC.US,D,20071210,000000,8.92887,8.94156,8.88249,8.88249,6436.1017395895,0
+NXC.US,D,20071211,000000,8.88249,8.97516,8.8582,8.95355,16008.024800177,0
+NXC.US,D,20071212,000000,8.89548,9.01351,8.87119,8.9369,7215.0123122441,0
+NXC.US,D,20071213,000000,8.87119,8.98685,8.86594,8.92887,20239.56747079,0
+NXC.US,D,20071214,000000,8.92887,9.11481,8.86594,9.01936,15376.421149294,0
+NXC.US,D,20071217,000000,9.01351,9.05554,8.86594,8.86594,13336.321177911,0
+NXC.US,D,20071218,000000,8.86594,8.88893,8.70666,8.75325,22593.451364575,0
+NXC.US,D,20071219,000000,8.69487,8.69487,8.49119,8.53332,48640.543778628,0
+NXC.US,D,20071220,000000,8.52082,8.59219,8.50705,8.58673,25260.110229246,0
+NXC.US,D,20071221,000000,8.56721,8.60349,8.45075,8.56721,10037.049710838,0
+NXC.US,D,20071224,000000,8.50705,8.61984,8.44461,8.61984,13963.889022718,0
+NXC.US,D,20071226,000000,8.52786,8.65345,8.52786,8.65345,23227.072918497,0
+NXC.US,D,20071227,000000,8.68773,8.68773,8.56146,8.60349,11918.74429374,0
+NXC.US,D,20071228,000000,8.52082,8.58,8.46432,8.53332,19134.765557504,0
+NXC.US,D,20071231,000000,8.47116,8.57464,8.47116,8.57464,10345.788875647,0
+NXC.US,D,20080102,000000,8.53946,8.60874,8.45075,8.60874,34986.402872238,0
+NXC.US,D,20080103,000000,8.63193,8.82649,8.63193,8.82203,25420.533520765,0
+NXC.US,D,20080104,000000,8.82649,8.92511,8.82649,8.92511,13184.978450064,0
+NXC.US,D,20080107,000000,8.92511,9.07367,8.92511,9.07367,21808.487082807,0
+NXC.US,D,20080108,000000,9.0497,9.11481,9.01936,9.06803,20557.387199269,0
+NXC.US,D,20080109,000000,9.06238,9.06238,8.97516,8.99319,15529.781780179,0
+NXC.US,D,20080110,000000,8.97973,9.01936,8.97973,9.01936,3913.7229421332,0
+NXC.US,D,20080111,000000,9.01936,9.06803,8.97973,9.02322,22120.253102172,0
+NXC.US,D,20080114,000000,9.02322,9.04315,8.97973,9.03632,7371.3997976863,0
+NXC.US,D,20080115,000000,9.01351,9.06803,9.01351,9.06238,2511.2803307475,0
+NXC.US,D,20080116,000000,9.07367,9.11481,9.03632,9.04315,12399.005216776,0
+NXC.US,D,20080117,000000,9.03632,9.03632,8.96653,8.96653,5968.9571863006,0
+NXC.US,D,20080118,000000,8.97516,9.00598,8.91003,8.91003,20707.720975598,0
+NXC.US,D,20080122,000000,8.8468,8.99319,8.8468,8.99319,12863.122915508,0
+NXC.US,D,20080123,000000,8.97516,9.11481,8.97516,9.07367,13020.519352469,0
+NXC.US,D,20080124,000000,9.05554,9.08655,9.0497,9.08101,6271.6426419953,0
+NXC.US,D,20080125,000000,9.0497,9.0497,8.81341,8.97973,14123.303362717,0
+NXC.US,D,20080128,000000,8.99974,8.99974,8.96653,8.99974,1727.3250004981,0
+NXC.US,D,20080129,000000,9.00598,9.11481,9.00598,9.11481,17258.115732196,0
+NXC.US,D,20080130,000000,9.12621,9.15842,9.06238,9.06803,20707.720975598,0
+NXC.US,D,20080131,000000,9.08101,9.08655,8.97973,9.03632,34051.104814141,0
+NXC.US,D,20080201,000000,9.03632,9.06238,9.03632,9.06238,6436.1017395895,0
+NXC.US,D,20080204,000000,9.00598,9.03632,8.98685,9.03632,7371.3997976863,0
+NXC.US,D,20080205,000000,9.02322,9.05554,8.95881,9.03632,22439.081782171,0
+NXC.US,D,20080206,000000,9.02322,9.02996,8.97973,9.02996,5017.5159039001,0
+NXC.US,D,20080207,000000,8.99974,8.99974,8.98685,8.98685,6271.6426419953,0
+NXC.US,D,20080208,000000,8.97973,9.03632,8.95355,9.03632,7215.0123122441,0
+NXC.US,D,20080211,000000,9.02322,9.08655,9.02322,9.08655,13097.199667912,0
+NXC.US,D,20080212,000000,9.08655,9.13988,9.07367,9.13988,8159.3909340117,0
+NXC.US,D,20080213,000000,9.08655,9.11947,9.04315,9.0497,10037.049710838,0
+NXC.US,D,20080214,000000,9.11481,9.11481,8.76414,8.76414,67586.635402082,0
+NXC.US,D,20080215,000000,8.88893,8.88893,8.64571,8.88893,34517.240415911,0
+NXC.US,D,20080219,000000,9.04315,9.13195,8.86594,8.99319,50841.067041529,0
+NXC.US,D,20080220,000000,9.23295,9.23295,8.8582,8.88893,56962.375907196,0
+NXC.US,D,20080221,000000,9.06803,9.06803,8.80855,8.87119,49742.318837357,0
+NXC.US,D,20080222,000000,8.9369,8.95355,8.77585,8.82203,18667.621004215,0
+NXC.US,D,20080225,000000,8.80022,8.95355,8.80022,8.94156,22439.081782171,0
+NXC.US,D,20080226,000000,8.8582,8.95355,8.82203,8.87773,21024.531752557,0
+NXC.US,D,20080227,000000,8.88249,8.91003,8.82649,8.82649,10984.455187163,0
+NXC.US,D,20080228,000000,8.79507,8.9031,8.76414,8.88249,22914.297947612,0
+NXC.US,D,20080229,000000,8.91747,8.97516,8.8582,8.89548,15376.421149294,0
+NXC.US,D,20080303,000000,8.94642,9.03632,8.91003,8.94156,17891.737286117,0
+NXC.US,D,20080304,000000,9.01351,9.01351,8.94156,8.94156,26987.435229744,0
+NXC.US,D,20080305,000000,8.94642,9.01936,8.94642,8.97973,22120.253102172,0
+NXC.US,D,20080306,000000,8.94642,9.01936,8.86594,8.88893,20846.956285217,0
+NXC.US,D,20080307,000000,8.8582,9.01936,8.82649,8.82649,18988.467587251,0
+NXC.US,D,20080310,000000,8.8582,9.01936,8.85166,9.01936,5185.0018560511,0
+NXC.US,D,20080311,000000,9.00598,9.01936,8.92511,8.92887,13963.889022718,0
+NXC.US,D,20080312,000000,8.88893,9.11481,8.87773,9.05554,15529.781780179,0
+NXC.US,D,20080313,000000,9.02322,9.09439,8.82203,8.9031,45344.299166113,0
+NXC.US,D,20080314,000000,8.91747,8.92511,8.82649,8.83382,7680.1389624949,0
+NXC.US,D,20080317,000000,8.81341,8.91003,8.81341,8.82649,13963.889022718,0
+NXC.US,D,20080318,000000,8.88249,8.92511,8.76414,8.80022,20239.56747079,0
+NXC.US,D,20080319,000000,8.80855,8.80855,8.80855,8.80855,6271.6426419953,0
+NXC.US,D,20080320,000000,8.82203,8.96653,8.81341,8.89548,12701.690672471,0
+NXC.US,D,20080324,000000,8.92511,9.00598,8.92511,8.9369,6271.6426419953,0
+NXC.US,D,20080325,000000,8.92887,9.08101,8.92887,9.02322,12557.410605257,0
+NXC.US,D,20080326,000000,9.01936,9.04315,8.92887,9.04315,16480.214111061,0
+NXC.US,D,20080327,000000,9.03632,9.03632,8.95881,8.97516,9567.8872545112,0
+NXC.US,D,20080328,000000,8.9369,8.98685,8.92887,8.98685,4082.2178458033,0
+NXC.US,D,20080331,000000,8.97973,9.01936,8.9369,8.97516,9567.8872545112,0
+NXC.US,D,20080401,000000,8.94642,9.00598,8.92887,8.92887,6436.1017395895,0
+NXC.US,D,20080402,000000,8.98685,8.98685,8.86594,8.88249,10037.049710838,0
+NXC.US,D,20080403,000000,8.87773,8.9369,8.82649,8.88893,13963.889022718,0
+NXC.US,D,20080404,000000,8.95355,9.26675,8.92511,9.06238,35455.565328565,0
+NXC.US,D,20080407,000000,9.07367,9.09439,9.02322,9.02322,8947.382070337,0
+NXC.US,D,20080408,000000,9.06238,9.10906,9.02322,9.07367,12557.410605257,0
+NXC.US,D,20080409,000000,9.13988,9.26675,9.13988,9.13988,9567.8872545112,0
+NXC.US,D,20080410,000000,9.10906,9.15168,9.07367,9.07367,18667.621004215,0
+NXC.US,D,20080411,000000,9.03632,9.07367,8.87773,8.92511,37660.124397542,0
+NXC.US,D,20080414,000000,8.92887,8.95355,8.88893,8.91747,18516.278276368,0
+NXC.US,D,20080415,000000,8.9369,9.02996,8.91003,9.02996,35938.853106157,0
+NXC.US,D,20080416,000000,9.03632,9.03632,8.94156,8.94642,35642.221359576,0
+NXC.US,D,20080417,000000,8.9369,8.9369,8.89548,8.91003,9104.7785072983,0
+NXC.US,D,20080418,000000,8.97516,8.97516,8.92511,8.92511,8314.7694679349,0
+NXC.US,D,20080421,000000,8.92887,8.97516,8.92887,8.97516,13020.519352469,0
+NXC.US,D,20080422,000000,8.9369,9.02996,8.91747,8.97973,11918.74429374,0
+NXC.US,D,20080423,000000,8.99974,8.99974,8.95355,8.95355,437.88495923841,0
+NXC.US,D,20080424,000000,8.92511,9.01936,8.92511,8.97973,10345.788875647,0
+NXC.US,D,20080425,000000,9.01351,9.03632,8.95881,9.03632,10068.327207926,0
+NXC.US,D,20080428,000000,9.04315,9.04315,8.92887,8.95881,21181.928189519,0
+NXC.US,D,20080429,000000,8.95355,8.97973,8.95355,8.97973,11608.996177413,0
+NXC.US,D,20080430,000000,9.01936,9.01936,8.94156,8.98685,6865.915086676,0
+NXC.US,D,20080501,000000,9.00598,9.04315,8.95355,8.95881,25105.740646842,0
+NXC.US,D,20080502,000000,8.9369,9.00598,8.91747,8.95881,27357.720437211,0
+NXC.US,D,20080505,000000,8.96653,9.04315,8.96653,9.02322,18270.094105736,0
+NXC.US,D,20080506,000000,8.97973,9.10243,8.97973,9.06803,13336.321177911,0
+NXC.US,D,20080507,000000,9.07367,9.07367,9.01936,9.01936,6807.3958985751,0
+NXC.US,D,20080508,000000,8.97973,9.06238,8.97973,9.06238,10668.653361721,0
+NXC.US,D,20080509,000000,9.08101,9.08655,9.02996,9.02996,9739.4090127382,0
+NXC.US,D,20080512,000000,9.03632,9.21986,9.00598,9.03632,21653.108548884,0
+NXC.US,D,20080513,000000,9.01936,9.02322,8.99974,9.01936,12863.122915508,0
+NXC.US,D,20080514,000000,8.99319,8.99319,8.97516,8.99319,14904.23183841,0
+NXC.US,D,20080515,000000,9.01936,9.18458,8.97516,9.10906,29298.943159733,0
+NXC.US,D,20080516,000000,9.19232,9.19232,9.01936,9.08101,21181.928189519,0
+NXC.US,D,20080519,000000,9.01936,9.11481,9.01936,9.11481,7938.4305513544,0
+NXC.US,D,20080520,000000,9.07367,9.14474,9.07367,9.11481,8167.4625461635,0
+NXC.US,D,20080521,000000,9.15842,9.27358,9.12621,9.27358,25344.862156841,0
+NXC.US,D,20080522,000000,9.27358,9.33186,9.19232,9.19807,18201.485402445,0
+NXC.US,D,20080523,000000,9.15842,9.2949,9.15842,9.21292,3408.2382311229,0
+NXC.US,D,20080527,000000,9.14474,9.31452,9.11481,9.21292,9997.7006015978,0
+NXC.US,D,20080528,000000,9.15842,9.53168,9.15842,9.22552,28710.724424167,0
+NXC.US,D,20080529,000000,9.31452,9.32691,9.22552,9.28022,7995.9407879364,0
+NXC.US,D,20080530,000000,9.24454,9.25515,9.21292,9.21292,3771.4607779567,0
+NXC.US,D,20080602,000000,9.2494,9.2494,9.18458,9.22552,3771.4607779567,0
+NXC.US,D,20080603,000000,9.21986,9.26675,9.21986,9.26675,2644.4619312532,0
+NXC.US,D,20080604,000000,9.26011,9.26011,9.26011,9.26011,330.93609822627,0
+NXC.US,D,20080605,000000,9.21292,9.24454,9.15168,9.24454,3771.4607779567,0
+NXC.US,D,20080606,000000,9.55844,9.55844,9.11481,9.11481,16228.985182834,0
+NXC.US,D,20080609,000000,9.11947,9.21292,9.11947,9.19232,6120.299914148,0
+NXC.US,D,20080610,000000,9.11947,9.17695,9.11947,9.17695,6091.0403200975,0
+NXC.US,D,20080611,000000,9.08101,9.08101,9.0497,9.0497,6753.921468069,0
+NXC.US,D,20080612,000000,9.0497,9.16992,9.0497,9.08101,2819.0105440372,0
+NXC.US,D,20080613,000000,9.07367,9.14474,9.0497,9.0497,5273.7895897216,0
+NXC.US,D,20080616,000000,9.01936,9.06238,8.99319,9.01351,4869.2000306096,0
+NXC.US,D,20080617,000000,9.01936,9.0497,9.01936,9.01936,1098.748204172,0
+NXC.US,D,20080618,000000,9.01351,9.01351,8.95355,8.95355,8234.0533464163,0
+NXC.US,D,20080619,000000,8.94642,9.01936,8.94642,9.01936,14589.438964487,0
+NXC.US,D,20080620,000000,8.96653,8.96653,8.92511,8.92887,9737.3911097003,0
+NXC.US,D,20080623,000000,8.92511,9.04315,8.92511,8.94156,13020.519352469,0
+NXC.US,D,20080624,000000,8.97973,9.04315,8.92511,9.01351,27927.778045436,0
+NXC.US,D,20080625,000000,8.92887,9.06238,8.92511,8.9369,3632.225468337,0
+NXC.US,D,20080626,000000,8.99974,9.01936,8.94156,8.94156,1254.1267380952,0
+NXC.US,D,20080627,000000,8.92887,8.95881,8.8582,8.95881,10091.533092863,0
+NXC.US,D,20080630,000000,8.95881,9.04315,8.91003,8.91003,5490.7141663029,0
+NXC.US,D,20080701,000000,8.98685,9.03632,8.91003,8.99319,9708.1315156498,0
+NXC.US,D,20080702,000000,8.98685,8.99319,8.92511,8.92511,6358.4124726279,0
+NXC.US,D,20080703,000000,8.91747,8.99974,8.91747,8.99974,1419.5947872084,0
+NXC.US,D,20080707,000000,8.91003,8.99974,8.9031,8.91003,6899.2104868025,0
+NXC.US,D,20080708,000000,8.89548,9.10243,8.89548,8.92887,23850.604957228,0
+NXC.US,D,20080709,000000,8.9031,8.99319,8.9031,8.99319,5490.7141663029,0
+NXC.US,D,20080710,000000,9.01351,9.0497,8.92511,8.92511,5968.9571863006,0
+NXC.US,D,20080711,000000,8.91003,8.98685,8.79507,8.91747,11525.253201337,0
+NXC.US,D,20080714,000000,8.87119,8.89548,8.82649,8.86594,2819.0105440372,0
+NXC.US,D,20080715,000000,8.79507,8.80022,8.73817,8.80022,17881.647770927,0
+NXC.US,D,20080716,000000,8.77039,8.79507,8.67981,8.7586,3138.8481755546,0
+NXC.US,D,20080717,000000,8.71816,8.76414,8.71816,8.75325,4539.2728839024,0
+NXC.US,D,20080718,000000,8.72361,8.73075,8.68773,8.73075,9877.6353708388,0
+NXC.US,D,20080721,000000,8.65345,8.73075,8.65345,8.67504,20358.623750029,0
+NXC.US,D,20080722,000000,8.67504,8.79507,8.67504,8.77585,13184.978450064,0
+NXC.US,D,20080723,000000,8.73075,8.80022,8.70081,8.7586,10207.562517546,0
+NXC.US,D,20080724,000000,8.7586,8.76414,8.7586,8.7586,1419.5947872084,0
+NXC.US,D,20080725,000000,8.76414,8.76414,8.76414,8.76414,2294.3557541663,0
+NXC.US,D,20080728,000000,8.82649,8.98685,8.82649,8.92511,9417.5534781829,0
+NXC.US,D,20080729,000000,8.92511,9.05554,8.9031,8.98685,18988.467587251,0
+NXC.US,D,20080730,000000,9.01936,9.01936,8.98685,8.98685,4399.0286227638,0
+NXC.US,D,20080731,000000,9.06238,9.08101,8.99974,9.07367,7287.6568216108,0
+NXC.US,D,20080801,000000,9.07367,9.16992,9.02322,9.16992,18995.530247884,0
+NXC.US,D,20080804,000000,9.16992,9.17695,9.16992,9.17695,6797.3063833853,0
+NXC.US,D,20080805,000000,9.17695,9.21292,9.17695,9.17695,5968.9571863006,0
+NXC.US,D,20080806,000000,9.12621,9.24454,9.11481,9.12621,6436.1017395895,0
+NXC.US,D,20080807,000000,9.12621,9.17695,8.99974,9.02322,12176.026931081,0
+NXC.US,D,20080808,000000,9.20609,9.20609,8.92511,9.17695,14589.438964487,0
+NXC.US,D,20080811,000000,9.11481,9.19807,9.03632,9.04315,7398.6414886988,0
+NXC.US,D,20080812,000000,8.99974,8.99974,8.95355,8.95881,5337.3535354175,0
+NXC.US,D,20080813,000000,8.92511,8.97516,8.92511,8.97516,4553.3982051681,0
+NXC.US,D,20080814,000000,8.9369,9.04315,8.92511,8.9369,7849.642817684,0
+NXC.US,D,20080815,000000,8.95355,9.01351,8.92887,8.92887,5803.4891371874,0
+NXC.US,D,20080818,000000,8.92887,8.92887,8.82649,8.92511,29835.705367832,0
+NXC.US,D,20080819,000000,8.87119,8.88893,8.80855,8.80855,10713.047228557,0
+NXC.US,D,20080820,000000,8.85166,8.85166,8.81341,8.82649,2671.7036222657,0
+NXC.US,D,20080821,000000,8.8582,8.8582,8.76414,8.76414,11134.788963491,0
+NXC.US,D,20080822,000000,8.77585,8.88893,8.74571,8.80022,15065.664081447,0
+NXC.US,D,20080825,000000,8.80022,8.92887,8.7911,8.88893,4399.0286227638,0
+NXC.US,D,20080826,000000,8.82649,8.92511,8.82649,8.91747,5948.778155921,0
+NXC.US,D,20080827,000000,9.03632,9.03632,8.77039,8.91003,28700.634908976,0
+NXC.US,D,20080828,000000,8.94156,8.94642,8.91003,8.91003,4166.9697733978,0
+NXC.US,D,20080829,000000,8.92511,8.94156,8.92511,8.94156,4803.6181818757,0
+NXC.US,D,20080902,000000,8.95355,8.98685,8.92511,8.95881,13322.195856646,0
+NXC.US,D,20080903,000000,8.96653,8.97973,8.95881,8.97973,6545.0685036396,0
+NXC.US,D,20080904,000000,8.97973,8.98685,8.96653,8.96653,4698.6872239016,0
+NXC.US,D,20080905,000000,8.96653,9.0497,8.96653,9.03632,11300.257012604,0
+NXC.US,D,20080908,000000,9.05554,9.10243,9.05554,9.08655,4399.0286227638,0
+NXC.US,D,20080909,000000,9.06238,9.08101,8.97516,9.0497,5651.1374578211,0
+NXC.US,D,20080910,000000,8.99319,9.0497,8.88893,8.92511,22701.409177107,0
+NXC.US,D,20080911,000000,8.8582,8.95355,8.85166,8.91003,8947.382070337,0
+NXC.US,D,20080912,000000,8.80022,9.08101,8.80022,9.06803,17734.340849156,0
+NXC.US,D,20080915,000000,9.04315,9.04315,8.73817,8.87119,7569.1542954069,0
+NXC.US,D,20080916,000000,8.87119,8.87773,8.8582,8.87773,2768.562968088,0
+NXC.US,D,20080917,000000,8.79507,8.95881,8.71816,8.72361,17734.340849156,0
+NXC.US,D,20080918,000000,9.08655,9.08655,8.12527,8.38048,29852.857543655,0
+NXC.US,D,20080919,000000,8.70081,8.81341,8.44461,8.60349,11773.455275007,0
+NXC.US,D,20080922,000000,8.52082,8.6686,8.50348,8.50705,21499.747917998,0
+NXC.US,D,20080923,000000,8.38048,8.4778,8.28573,8.29792,11608.996177413,0
+NXC.US,D,20080924,000000,8.28573,8.48425,8.28573,8.38048,13816.582100947,0
+NXC.US,D,20080925,000000,8.38801,8.65345,8.38048,8.63193,17990.614534978,0
+NXC.US,D,20080926,000000,8.4778,8.4778,8.20287,8.4116,28099.299803663,0
+NXC.US,D,20080929,000000,8.27205,8.69487,6.92124,7.32821,52623.884375572,0
+NXC.US,D,20080930,000000,7.39421,7.76905,7.33485,7.76905,19881.38968155,0
+NXC.US,D,20081001,000000,7.66617,8.31824,7.66617,8.31824,14794.256122841,0
+NXC.US,D,20081002,000000,8.30436,8.78476,8.12527,8.4778,28320.26018632,0
+NXC.US,D,20081003,000000,8.48425,8.91747,8.48425,8.91747,92717.599836899,0
+NXC.US,D,20081006,000000,8.6686,8.7911,8.15242,8.44461,22752.865704575,0
+NXC.US,D,20081007,000000,8.4778,8.60349,8.28573,8.28573,10793.763350075,0
+NXC.US,D,20081008,000000,8.53946,8.53946,7.96519,7.98542,20018.607088132,0
+NXC.US,D,20081009,000000,7.99256,8.00038,5.99117,6.13062,45663.127846111,0
+NXC.US,D,20081010,000000,6.88953,7.76905,5.83151,6.88358,81964.194547584,0
+NXC.US,D,20081013,000000,7.71345,7.76102,7.45595,7.67916,15956.568272709,0
+NXC.US,D,20081014,000000,7.47509,7.77559,7.46339,7.48827,30977.83848732,0
+NXC.US,D,20081015,000000,7.48827,7.71345,7.08705,7.20788,35609.934910969,0
+NXC.US,D,20081016,000000,7.39421,7.53882,7.28419,7.43266,12765.254618167,0
+NXC.US,D,20081017,000000,7.48193,7.56538,7.39976,7.51968,4069.1014760565,0
+NXC.US,D,20081020,000000,7.64785,7.71999,7.51968,7.70661,58173.117729975,0
+NXC.US,D,20081021,000000,7.89542,8.03189,7.71345,7.84032,15561.059277268,0
+NXC.US,D,20081022,000000,7.93497,8.18751,7.91683,8.08731,13808.510488795,0
+NXC.US,D,20081023,000000,8.18751,8.32478,8.05004,8.18751,16790.971178907,0
+NXC.US,D,20081024,000000,8.17502,8.21725,7.96519,8.21725,15860.717878405,0
+NXC.US,D,20081027,000000,8.06283,8.38801,8.06283,8.22913,8707.2516088192,0
+NXC.US,D,20081028,000000,8.44461,8.44461,7.99256,8.07928,7462.2054343947,0
+NXC.US,D,20081029,000000,8.12527,8.44461,7.97075,7.97075,19007.637666112,0
+NXC.US,D,20081030,000000,7.97907,8.1329,7.97907,8.12527,1419.5947872084,0
+NXC.US,D,20081031,000000,8.12527,8.21725,8.12527,8.21725,3822.9173054247,0
+NXC.US,D,20081103,000000,8.28009,8.28009,8.06798,8.06798,1254.1267380952,0
+NXC.US,D,20081104,000000,8.27205,8.27205,8.15242,8.18097,6662.1068798415,0
+NXC.US,D,20081105,000000,8.18097,8.50705,8.09325,8.15768,16008.024800177,0
+NXC.US,D,20081106,000000,8.34816,8.34816,8.09325,8.11277,26987.435229744,0
+NXC.US,D,20081107,000000,8.21725,8.3114,8.15768,8.22913,6855.8255714862,0
+NXC.US,D,20081110,000000,8.18097,8.37355,8.18097,8.27205,13651.114051834,0
+NXC.US,D,20081111,000000,8.33588,8.36125,8.24826,8.24826,17138.050501437,0
+NXC.US,D,20081112,000000,8.10663,8.10663,7.97075,8.01852,7769.9356476844,0
+NXC.US,D,20081113,000000,8.08731,8.28009,8.07928,8.22329,11782.535838678,0
+NXC.US,D,20081114,000000,8.22329,8.34816,8.12527,8.15768,5693.5134216184,0
+NXC.US,D,20081117,000000,8.1329,8.33588,7.9419,8.00038,18757.417689404,0
+NXC.US,D,20081118,000000,8.15768,8.15768,7.88838,8.09325,13184.978450064,0
+NXC.US,D,20081119,000000,8.12527,8.22913,7.93497,7.9419,7680.1389624949,0
+NXC.US,D,20081120,000000,8.01852,8.03189,7.88838,7.88838,18862.348647378,0
+NXC.US,D,20081121,000000,7.88838,7.96519,7.74199,7.74199,6343.2781998432,0
+NXC.US,D,20081124,000000,7.71345,7.77559,7.48827,7.5076,23483.346604318,0
+NXC.US,D,20081125,000000,7.48827,7.61831,7.25892,7.42534,15844.574654102,0
+NXC.US,D,20081126,000000,7.41928,7.57816,7.41928,7.57816,11640.273674501,0
+NXC.US,D,20081128,000000,7.46339,7.5852,7.46339,7.48827,5983.0825075664,0
+NXC.US,D,20081201,000000,7.5852,7.84032,7.48827,7.48827,16602.297244858,0
+NXC.US,D,20081202,000000,7.64785,7.64785,7.29777,7.46875,73438.554212181,0
+NXC.US,D,20081203,000000,7.53208,7.66617,7.30402,7.46875,14279.69084816,0
+NXC.US,D,20081204,000000,7.47509,7.83408,7.47509,7.51503,11650.363189692,0
+NXC.US,D,20081205,000000,8.03189,8.03189,7.46339,7.74199,19768.387111425,0
+NXC.US,D,20081208,000000,7.59165,8.44461,7.59165,8.09325,64964.370404247,0
+NXC.US,D,20081209,000000,7.97907,8.06283,7.78839,7.96519,156201.83836279,0
+NXC.US,D,20081210,000000,7.95291,7.95291,7.59789,7.59789,20837.875721546,0
+NXC.US,D,20081211,000000,7.51968,7.64785,7.45071,7.53208,7849.642817684,0
+NXC.US,D,20081212,000000,7.29777,7.82921,7.29777,7.35427,21808.487082807,0
+NXC.US,D,20081215,000000,7.0933,7.26517,7.07388,7.2285,47073.642069648,0
+NXC.US,D,20081216,000000,7.19549,7.32821,7.07388,7.32821,23048.488499637,0
+NXC.US,D,20081217,000000,7.32821,7.76102,7.32821,7.51968,14391.684466767,0
+NXC.US,D,20081218,000000,7.45595,7.64785,7.29777,7.29777,32918.052258324,0
+NXC.US,D,20081219,000000,7.38727,7.83408,7.32821,7.5852,68762.063921696,0
+NXC.US,D,20081222,000000,7.43266,7.84032,7.43266,7.5516,15770.921193216,0
+NXC.US,D,20081223,000000,7.5516,7.64785,7.36041,7.45071,40012.999339809,0
+NXC.US,D,20081224,000000,7.36041,7.45595,7.36041,7.38727,16431.784438149,0
+NXC.US,D,20081226,000000,7.32821,7.42534,7.27765,7.32147,30753.851250107,0
+NXC.US,D,20081229,000000,7.32821,7.51503,7.32147,7.51503,55471.14556214,0
+NXC.US,D,20081230,000000,7.5516,7.64785,7.51968,7.64785,12225.465555512,0
+NXC.US,D,20081231,000000,7.64785,7.90295,7.64785,7.90295,20462.545756485,0
+NXC.US,D,20090102,000000,7.93497,8.06283,7.92833,8.04478,7809.2847569247,0
+NXC.US,D,20090105,000000,8.13894,8.16987,8.06283,8.16987,3455.6589525151,0
+NXC.US,D,20090106,000000,8.11277,8.11277,8.08731,8.10663,1254.1267380952,0
+NXC.US,D,20090107,000000,8.17502,8.27205,8.08731,8.17502,11300.257012604,0
+NXC.US,D,20090108,000000,8.12527,8.15768,8.10069,8.14588,4233.5605736507,0
+NXC.US,D,20090109,000000,8.12527,8.25957,8.12527,8.16353,4739.0452846609,0
+NXC.US,D,20090112,000000,8.16353,8.4778,8.15242,8.4116,19102.479108896,0
+NXC.US,D,20090113,000000,8.30436,8.34055,8.12527,8.15768,31805.178732886,0
+NXC.US,D,20090114,000000,8.08731,8.12527,7.98542,7.99256,8470.1480018583,0
+NXC.US,D,20090115,000000,7.96519,8.00038,7.93497,7.93497,9357.0163870439,0
+NXC.US,D,20090116,000000,7.93497,8.00038,7.90979,8.00038,4490.8432109912,0
+NXC.US,D,20090120,000000,7.91683,8.36125,7.90979,8.29792,32297.54707415,0
+NXC.US,D,20090121,000000,8.19564,8.28573,8.18097,8.18751,6584.4176128799,0
+NXC.US,D,20090122,000000,8.1329,8.1329,7.96519,8.02506,17416.521120677,0
+NXC.US,D,20090123,000000,7.90979,7.94707,7.77559,7.92317,22439.081782171,0
+NXC.US,D,20090126,000000,7.92833,8.01158,7.92317,8.00038,15571.148792457,0
+NXC.US,D,20090127,000000,7.97075,8.09325,7.97075,8.09325,7228.1286819908,0
+NXC.US,D,20090128,000000,8.06283,8.15768,8.05589,8.12527,12604.831326649,0
+NXC.US,D,20090129,000000,8.12527,8.12527,8.03806,8.11951,5198.1182257979,0
+NXC.US,D,20090130,000000,8.11951,8.1329,8.11951,8.1329,6054.7180654141,0
+NXC.US,D,20090202,000000,8.13894,8.13894,8.11277,8.11951,3367.8801703637,0
+NXC.US,D,20090203,000000,8.11277,8.34055,8.10663,8.34055,19966.141609145,0
+NXC.US,D,20090204,000000,8.29009,8.40655,8.28573,8.34816,7212.994409206,0
+NXC.US,D,20090205,000000,8.31824,8.31824,8.23547,8.28573,9885.7069829907,0
+NXC.US,D,20090206,000000,8.31824,8.34055,8.27205,8.33014,3304.3162246678,0
+NXC.US,D,20090209,000000,8.33014,8.38048,8.28573,8.34055,10277.180172356,0
+NXC.US,D,20090210,000000,8.34055,8.43123,8.32478,8.38801,11134.788963491,0
+NXC.US,D,20090211,000000,8.45075,8.45075,8.33588,8.37355,5651.1374578211,0
+NXC.US,D,20090212,000000,8.37355,8.50705,8.34816,8.49753,3946.0093907406,0
+NXC.US,D,20090213,000000,8.50705,8.51438,8.42607,8.51438,2836.1627198598,0
+NXC.US,D,20090217,000000,8.45075,8.45075,8.34055,8.34055,8343.0201104664,0
+NXC.US,D,20090218,000000,8.31824,8.31824,8.14588,8.18751,13962.880071199,0
+NXC.US,D,20090219,000000,8.09325,8.09325,7.92833,8.03806,14285.744557274,0
+NXC.US,D,20090220,000000,7.90295,7.91683,7.61157,7.8759,35983.246972992,0
+NXC.US,D,20090223,000000,7.84032,7.84032,7.61157,7.76905,14589.438964487,0
+NXC.US,D,20090224,000000,7.64785,7.86222,7.61157,7.86222,26833.06564734,0
+NXC.US,D,20090225,000000,7.80206,7.95291,7.75458,7.90979,22226.193011666,0
+NXC.US,D,20090226,000000,7.91683,7.98542,7.88214,7.95975,15883.923763341,0
+NXC.US,D,20090227,000000,7.95975,7.99256,7.82267,7.99256,19336.5558613,0
+NXC.US,D,20090302,000000,7.8759,7.91683,7.82267,7.88214,17102.737198273,0
+NXC.US,D,20090303,000000,7.83408,7.8759,7.5852,7.76102,20657.273399649,0
+NXC.US,D,20090304,000000,7.67242,7.82267,7.67242,7.81554,18137.921456749,0
+NXC.US,D,20090305,000000,7.77559,7.77559,7.64785,7.77559,6584.4176128799,0
+NXC.US,D,20090306,000000,7.77559,7.77559,7.59789,7.67916,16520.57217182,0
+NXC.US,D,20090309,000000,7.65299,7.65299,7.48827,7.5852,19151.917733326,0
+NXC.US,D,20090310,000000,7.61831,7.70661,7.59789,7.70661,16350.059365112,0
+NXC.US,D,20090311,000000,7.67242,7.70661,7.65299,7.70007,5238.4762865573,0
+NXC.US,D,20090312,000000,7.65874,7.81554,7.65299,7.74863,81899.621650368,0
+NXC.US,D,20090313,000000,7.70661,7.83408,7.70661,7.79582,917.13693075511,0
+NXC.US,D,20090316,000000,7.6865,7.80206,7.6865,7.77559,27499.982601387,0
+NXC.US,D,20090317,000000,7.73437,7.74863,7.73437,7.74863,1785.8441885991,0
+NXC.US,D,20090318,000000,7.69324,7.72406,7.57816,7.72406,19454.603189021,0
+NXC.US,D,20090319,000000,7.69324,7.69324,7.59165,7.64785,12557.410605257,0
+NXC.US,D,20090320,000000,7.64785,7.66617,7.64785,7.66617,4793.5286666859,0
+NXC.US,D,20090323,000000,7.67242,7.70007,7.65874,7.67242,3823.9262569438,0
+NXC.US,D,20090324,000000,7.63654,7.64785,7.61157,7.64785,5490.7141663029,0
+NXC.US,D,20090325,000000,7.64785,7.67242,7.5852,7.61831,33030.04587693,0
+NXC.US,D,20090326,000000,7.6298,7.65874,7.5852,7.6298,9737.3911097003,0
+NXC.US,D,20090327,000000,7.64121,7.69324,7.62505,7.6865,10207.562517546,0
+NXC.US,D,20090330,000000,7.67242,7.67916,7.59165,7.64785,13881.154998161,0
+NXC.US,D,20090331,000000,7.64785,7.64785,7.59789,7.64785,8749.6275726165,0
+NXC.US,D,20090401,000000,7.64785,7.67916,7.64785,7.67242,3913.7229421332,0
+NXC.US,D,20090402,000000,7.67242,7.69324,7.5852,7.64785,38066.731859691,0
+NXC.US,D,20090403,000000,7.62505,7.70661,7.61831,7.67242,19693.724699019,0
+NXC.US,D,20090406,000000,7.65874,7.71999,7.65874,7.71999,10518.319585393,0
+NXC.US,D,20090407,000000,7.72406,7.74863,7.71345,7.74863,13020.519352469,0
+NXC.US,D,20090408,000000,7.72406,7.76102,7.72406,7.76102,8316.7873709729,0
+NXC.US,D,20090409,000000,7.76905,7.78839,7.74199,7.74199,12825.791709306,0
+NXC.US,D,20090413,000000,7.70007,7.71345,7.70007,7.71345,5017.5159039001,0
+NXC.US,D,20090414,000000,7.65874,7.70007,7.64785,7.70007,12671.422126901,0
+NXC.US,D,20090415,000000,7.70661,7.74199,7.70661,7.74199,11136.806866529,0
+NXC.US,D,20090416,000000,7.76905,7.76905,7.70007,7.76102,11691.730201969,0
+NXC.US,D,20090417,000000,7.75458,7.78839,7.75458,7.78839,10571.794015899,0
+NXC.US,D,20090420,000000,7.77559,7.81554,7.77559,7.81554,12086.230245892,0
+NXC.US,D,20090421,000000,7.76905,7.85162,7.76905,7.85162,7804.2399993298,0
+NXC.US,D,20090422,000000,7.92317,7.96519,7.8759,7.95291,12515.034641459,0
+NXC.US,D,20090423,000000,7.95291,8.05589,7.95291,8.05589,5185.0018560511,0
+NXC.US,D,20090424,000000,8.06283,8.21725,8.06283,8.21725,8016.1198183162,0
+NXC.US,D,20090427,000000,8.14588,8.20287,8.1329,8.20287,5492.7320693408,0
+NXC.US,D,20090428,000000,8.20287,8.20287,8.05004,8.09325,26833.06564734,0
+NXC.US,D,20090429,000000,8.06798,8.08731,8.03189,8.07462,8947.382070337,0
+NXC.US,D,20090430,000000,8.09325,8.12527,8.09325,8.12527,7371.3997976863,0
+NXC.US,D,20090501,000000,8.12527,8.22913,8.10069,8.18751,19530.274552945,0
+NXC.US,D,20090504,000000,8.21725,8.24826,8.21061,8.24826,9026.0802888177,0
+NXC.US,D,20090505,000000,8.27205,8.27205,8.13894,8.18097,22283.703248248,0
+NXC.US,D,20090506,000000,8.18097,8.25322,8.15242,8.23547,10125.837444509,0
+NXC.US,D,20090507,000000,8.25322,8.33588,8.12527,8.18751,21284.841244455,0
+NXC.US,D,20090508,000000,8.20287,8.24222,8.16987,8.23547,5806.5159917444,0
+NXC.US,D,20090511,000000,8.24826,8.26551,8.23547,8.23547,33141.030544019,0
+NXC.US,D,20090512,000000,8.25322,8.29792,8.24222,8.27205,14044.605144237,0
+NXC.US,D,20090513,000000,8.20287,8.25957,8.19564,8.21725,14479.463248918,0
+NXC.US,D,20090514,000000,8.21061,8.22329,8.19564,8.20287,14043.596192718,0
+NXC.US,D,20090515,000000,8.20287,8.24222,8.20287,8.20287,9767.6596552698,0
+NXC.US,D,20090518,000000,8.22329,8.26551,8.21725,8.26551,8723.3948331229,0
+NXC.US,D,20090519,000000,8.24222,8.28573,8.22329,8.26551,13474.547536012,0
+NXC.US,D,20090520,000000,8.26551,8.28573,8.23547,8.28573,11806.750675134,0
+NXC.US,D,20090521,000000,8.29009,8.34816,8.29009,8.34816,19969.168463702,0
+NXC.US,D,20090522,000000,8.34816,8.3553,8.28573,8.32478,8159.3909340117,0
+NXC.US,D,20090526,000000,8.29009,8.34816,8.27205,8.28009,15245.257451826,0
+NXC.US,D,20090527,000000,8.30436,8.34816,8.29792,8.29792,18516.278276368,0
+NXC.US,D,20090528,000000,8.29792,8.30436,8.28009,8.28009,12902.472024749,0
+NXC.US,D,20090601,000000,8.30436,8.3114,8.30436,8.3114,1818.1306372065,0
+NXC.US,D,20090602,000000,8.29792,8.33588,8.29792,8.33588,6430.0480304756,0
+NXC.US,D,20090603,000000,8.29009,8.32478,8.25957,8.32478,4952.9430066852,0
+NXC.US,D,20090604,000000,8.28573,8.33014,8.25322,8.33014,8841.4421608438,0
+NXC.US,D,20090605,000000,8.26551,8.31824,8.25957,8.31824,11190.281297035,0
+NXC.US,D,20090608,000000,8.26551,8.26551,8.15768,8.19564,37282.776529443,0
+NXC.US,D,20090609,000000,8.16987,8.18751,8.14588,8.15768,89307.343702738,0
+NXC.US,D,20090610,000000,8.16353,8.16353,8.12527,8.1329,13564.344221201,0
+NXC.US,D,20090611,000000,8.10663,8.10663,8.10663,8.10663,2198.5053598629,0
+NXC.US,D,20090612,000000,8.09325,8.09325,7.65874,7.76102,48860.495209767,0
+NXC.US,D,20090615,000000,7.65874,7.74863,7.65299,7.74863,16422.703874479,0
+NXC.US,D,20090616,000000,7.67916,7.81554,7.65299,7.81554,23061.604869383,0
+NXC.US,D,20090617,000000,7.78839,7.88838,7.78839,7.88214,7819.3742721145,0
+NXC.US,D,20090618,000000,7.88838,8.00534,7.88838,8.00534,8642.6787116043,0
+NXC.US,D,20090619,000000,8.00534,8.07462,8.00038,8.07462,12505.954077789,0
+NXC.US,D,20090622,000000,8.04478,8.07462,7.51968,7.75458,97778.500656115,0
+NXC.US,D,20090623,000000,7.75458,7.80811,7.70007,7.77559,17796.895843333,0
+NXC.US,D,20090624,000000,7.77559,7.80811,7.65299,7.70661,47676.995078,0
+NXC.US,D,20090625,000000,7.65874,7.74199,7.64785,7.65874,9567.8872545112,0
+NXC.US,D,20090626,000000,7.70007,7.71345,7.59789,7.67916,38579.279231335,0
+NXC.US,D,20090629,000000,7.66617,7.67242,7.6298,7.67242,27456.597686071,0
+NXC.US,D,20090630,000000,7.66617,7.69324,7.64121,7.6865,37029.529698177,0
+NXC.US,D,20090701,000000,7.70007,7.71345,7.66617,7.70007,13020.519352469,0
+NXC.US,D,20090702,000000,7.6865,7.70661,7.67242,7.70661,13200.112722848,0
+NXC.US,D,20090706,000000,7.70007,7.7301,7.64785,7.65874,28536.175811383,0
+NXC.US,D,20090707,000000,7.65874,7.67242,7.65299,7.65299,15444.020901065,0
+NXC.US,D,20090708,000000,7.67242,7.70661,7.65299,7.6865,9940.1903650158,0
+NXC.US,D,20090709,000000,7.71345,7.73437,7.70007,7.73437,8701.1978997052,0
+NXC.US,D,20090710,000000,7.73437,7.78839,7.73437,7.78839,16790.971178907,0
+NXC.US,D,20090713,000000,7.80811,8.00534,7.80811,7.85677,16853.526173084,0
+NXC.US,D,20090714,000000,7.85162,7.9419,7.84646,7.88838,20879.242733824,0
+NXC.US,D,20090715,000000,7.90295,8.01852,7.86222,8.01852,44239.497252827,0
+NXC.US,D,20090716,000000,8.03189,8.11277,8.03189,8.07462,23870.783987607,0
+NXC.US,D,20090717,000000,8.10663,8.12527,8.09325,8.12527,16790.971178907,0
+NXC.US,D,20090720,000000,8.12527,8.12527,8.05589,8.11277,6638.900994905,0
+NXC.US,D,20090721,000000,8.09325,8.16353,8.08731,8.13894,15301.758736889,0
+NXC.US,D,20090722,000000,8.11277,8.14588,8.11277,8.13894,7304.8089974334,0
+NXC.US,D,20090723,000000,8.16353,8.16353,8.01852,8.07928,17239.954604854,0
+NXC.US,D,20090724,000000,8.07462,8.07928,8.01852,8.07462,7569.1542954069,0
+NXC.US,D,20090727,000000,8.05004,8.11951,8.05004,8.11951,2357.9196998622,0
+NXC.US,D,20090728,000000,8.05004,8.16353,8.05004,8.16353,24096.78912786,0
+NXC.US,D,20090729,000000,8.16353,8.17502,8.15768,8.17502,2198.5053598629,0
+NXC.US,D,20090730,000000,8.18751,8.22329,8.18751,8.22329,767.8121059457,0
+NXC.US,D,20090731,000000,8.34816,8.56721,8.25322,8.37355,52444.291005193,0
+NXC.US,D,20090803,000000,8.34816,8.52082,8.34816,8.44461,15065.664081447,0
+NXC.US,D,20090804,000000,8.50705,8.50705,8.21061,8.39415,17891.737286117,0
+NXC.US,D,20090805,000000,8.34055,8.37355,8.29009,8.34816,10366.976857546,0
+NXC.US,D,20090806,000000,8.34055,8.34055,8.22913,8.31824,24790.947772919,0
+NXC.US,D,20090807,000000,8.31824,8.34816,8.31824,8.34055,12086.230245892,0
+NXC.US,D,20090810,000000,8.24826,8.34816,8.24826,8.34816,25294.414580892,0
+NXC.US,D,20090811,000000,8.33588,8.34816,8.33588,8.34816,11008.670023618,0
+NXC.US,D,20090812,000000,8.34055,8.34055,8.3114,8.33014,5017.5159039001,0
+NXC.US,D,20090813,000000,8.32478,8.32478,8.18097,8.24826,15008.153844865,0
+NXC.US,D,20090814,000000,8.28573,8.28573,8.06283,8.09325,27296.174394553,0
+NXC.US,D,20090817,000000,8.09325,8.14588,8.09325,8.10069,18416.392075988,0
+NXC.US,D,20090818,000000,8.14588,8.23547,8.14588,8.23547,9885.7069829907,0
+NXC.US,D,20090819,000000,8.12527,8.22913,8.12527,8.22913,6223.2129690842,0
+NXC.US,D,20090820,000000,8.26551,8.30436,8.26551,8.29009,12863.122915508,0
+NXC.US,D,20090821,000000,8.28573,8.33588,8.25322,8.3114,26506.165355189,0
+NXC.US,D,20090824,000000,8.24222,8.31824,8.23547,8.30436,8691.1083845154,0
+NXC.US,D,20090825,000000,8.32478,8.34816,8.28573,8.34816,22753.874656094,0
+NXC.US,D,20090826,000000,8.28009,8.30436,8.26551,8.26551,6558.1848733864,0
+NXC.US,D,20090827,000000,8.29009,8.34816,8.29009,8.34816,11773.455275007,0
+NXC.US,D,20090828,000000,8.34816,8.34816,8.33014,8.34816,13571.406881834,0
+NXC.US,D,20090831,000000,8.34055,8.34816,8.31824,8.34816,34231.707136039,0
+NXC.US,D,20090901,000000,8.34055,8.37355,8.30436,8.3553,13969.942731832,0
+NXC.US,D,20090902,000000,8.37355,8.43767,8.3553,8.41884,9707.1225641309,0
+NXC.US,D,20090903,000000,8.43767,8.43767,8.3553,8.4116,9765.6417522318,0
+NXC.US,D,20090904,000000,8.44461,8.44461,8.38801,8.44461,8783.9319242618,0
+NXC.US,D,20090908,000000,8.45075,8.58673,8.4116,8.58673,14279.69084816,0
+NXC.US,D,20090909,000000,8.5466,8.60349,8.53946,8.60349,17331.769193082,0
+NXC.US,D,20090910,000000,8.59219,8.59219,8.51438,8.58,13455.37745715,0
+NXC.US,D,20090911,000000,8.56721,8.60349,8.52786,8.60349,26916.808623416,0
+NXC.US,D,20090914,000000,8.6242,8.6242,8.56146,8.58,7680.1389624949,0
+NXC.US,D,20090915,000000,8.56146,8.60349,8.56146,8.58,9737.3911097003,0
+NXC.US,D,20090916,000000,8.60349,8.88893,8.59943,8.88893,37490.620542353,0
+NXC.US,D,20090917,000000,8.91003,8.91003,8.8582,8.8582,16158.358576505,0
+NXC.US,D,20090918,000000,8.91747,8.91747,8.76414,8.77039,12949.892746141,0
+NXC.US,D,20090921,000000,8.83382,8.83382,8.67504,8.73075,11977.263481841,0
+NXC.US,D,20090922,000000,8.82649,8.89548,8.77039,8.77039,18891.608241429,0
+NXC.US,D,20090923,000000,8.73075,8.87119,8.65345,8.80022,36005.44390641,0
+NXC.US,D,20090924,000000,8.76414,8.8582,8.60874,8.75325,37540.059166783,0
+NXC.US,D,20090925,000000,8.6686,8.70666,8.63927,8.69487,10037.049710838,0
+NXC.US,D,20090928,000000,8.73075,8.82649,8.73075,8.82203,8147.2835157838,0
+NXC.US,D,20090929,000000,8.82649,8.82649,8.67504,8.71816,13786.313555377,0
+NXC.US,D,20090930,000000,8.73075,8.73075,8.6686,8.71052,3161.0451089723,0
+NXC.US,D,20091001,000000,8.67504,8.75325,8.67504,8.75325,4082.2178458033,0
+NXC.US,D,20091002,000000,8.7586,8.82203,8.7586,8.82203,4492.8611140292,0
+NXC.US,D,20091005,000000,8.7911,8.79507,8.73075,8.73075,14152.562956768,0
+NXC.US,D,20091006,000000,8.82649,8.88249,8.73075,8.87119,21638.983227618,0
+NXC.US,D,20091007,000000,8.87773,8.89548,8.83382,8.83382,4233.5605736507,0
+NXC.US,D,20091008,000000,8.83382,8.83382,8.76414,8.79507,6271.6426419953,0
+NXC.US,D,20091009,000000,8.82203,8.82649,8.76414,8.76414,4174.0324340307,0
+NXC.US,D,20091012,000000,8.76414,8.76414,8.53946,8.55413,22179.781241793,0
+NXC.US,D,20091013,000000,8.72361,8.88893,8.56146,8.73817,29808.46367682,0
+NXC.US,D,20091014,000000,8.73075,8.73075,8.56721,8.66048,24110.914449125,0
+NXC.US,D,20091015,000000,8.70081,8.76414,8.53946,8.56721,12208.313379688,0
+NXC.US,D,20091016,000000,8.51438,8.57464,8.43767,8.56146,13184.978450064,0
+NXC.US,D,20091019,000000,8.6242,8.6242,8.52786,8.56146,6508.7462489562,0
+NXC.US,D,20091020,000000,8.61984,8.61984,8.57464,8.61984,4706.7588360535,0
+NXC.US,D,20091021,000000,8.60349,8.6686,8.59943,8.60349,14431.033576007,0
+NXC.US,D,20091022,000000,8.51438,8.52786,8.41884,8.50705,31066.626220991,0
+NXC.US,D,20091023,000000,8.4778,8.53946,8.4778,8.53946,3128.7586603648,0
+NXC.US,D,20091026,000000,8.5466,8.56721,8.53946,8.56721,9567.8872545112,0
+NXC.US,D,20091027,000000,8.50348,8.58673,8.50348,8.55413,15306.803494484,0
+NXC.US,D,20091028,000000,8.56146,8.56721,8.53332,8.53332,767.8121059457,0
+NXC.US,D,20091029,000000,8.50705,8.52786,8.49119,8.50348,3298.2625155538,0
+NXC.US,D,20091030,000000,8.48425,8.52082,8.4778,8.48425,5651.1374578211,0
+NXC.US,D,20091102,000000,8.44461,8.50705,8.37355,8.4778,24454.966917098,0
+NXC.US,D,20091103,000000,8.57464,8.57464,8.40655,8.4116,9968.4410075474,0
+NXC.US,D,20091104,000000,8.4116,8.49119,8.4116,8.49119,3027.8635084666,0
+NXC.US,D,20091105,000000,8.4778,8.52082,8.4116,8.41884,54565.107098093,0
+NXC.US,D,20091106,000000,8.50705,8.53946,8.43767,8.52082,13571.406881834,0
+NXC.US,D,20091109,000000,8.58,8.6686,8.58,8.65345,14513.767600564,0
+NXC.US,D,20091110,000000,8.65345,8.71816,8.65345,8.67981,10824.031895644,0
+NXC.US,D,20091111,000000,8.70081,8.76414,8.70081,8.76414,7219.0481183199,0
+NXC.US,D,20091112,000000,8.69487,8.69487,8.6242,8.6242,8947.382070337,0
+NXC.US,D,20091113,000000,8.64571,8.64571,8.55413,8.6242,10984.455187163,0
+NXC.US,D,20091116,000000,8.60349,8.64571,8.56146,8.56146,6436.1017395895,0
+NXC.US,D,20091117,000000,8.6242,8.6242,8.50705,8.50705,5651.1374578211,0
+NXC.US,D,20091118,000000,8.45075,8.55413,8.45075,8.49119,10254.983238938,0
+NXC.US,D,20091119,000000,8.42607,8.42607,8.30436,8.3114,19244.741273073,0
+NXC.US,D,20091120,000000,8.31824,8.53946,8.31824,8.53946,36713.727872736,0
+NXC.US,D,20091123,000000,8.50705,8.53946,8.49753,8.49753,6303.9290906028,0
+NXC.US,D,20091124,000000,8.45075,8.53946,8.39922,8.53946,73165.128350537,0
+NXC.US,D,20091125,000000,8.59219,8.59943,8.4778,8.56721,10371.012663622,0
+NXC.US,D,20091127,000000,8.56721,8.56721,8.56721,8.56721,105.93990949316,0
+NXC.US,D,20091130,000000,8.41884,8.48425,8.39415,8.45075,25154.170319753,0
+NXC.US,D,20091201,000000,8.457,8.49753,8.38048,8.39922,37009.350667798,0
+NXC.US,D,20091202,000000,8.457,8.46432,8.4116,8.46432,5104.2857345325,0
+NXC.US,D,20091203,000000,8.39922,8.457,8.36125,8.36125,24228.961776847,0
+NXC.US,D,20091204,000000,8.36125,8.43123,8.36125,8.4116,6436.1017395895,0
+NXC.US,D,20091207,000000,8.41884,8.41884,8.41884,8.41884,105.93990949316,0
+NXC.US,D,20091208,000000,8.43123,8.43123,8.3114,8.37355,21974.964083439,0
+NXC.US,D,20091209,000000,8.32478,8.39922,8.32478,8.39922,5017.5159039001,0
+NXC.US,D,20091210,000000,8.38801,8.43767,8.38801,8.40655,10037.049710838,0
+NXC.US,D,20091211,000000,8.40655,8.40655,8.40655,8.40655,767.8121059457,0
+NXC.US,D,20091214,000000,8.39415,8.41884,8.39415,8.39415,3157.0093028963,0
+NXC.US,D,20091215,000000,8.36561,8.36561,8.29009,8.31824,8918.1224762865,0
+NXC.US,D,20091216,000000,8.31824,8.36125,8.29009,8.34816,33836.198140598,0
+NXC.US,D,20091217,000000,8.32478,8.3553,8.31824,8.32478,11134.788963491,0
+NXC.US,D,20091218,000000,8.32478,8.36561,8.31824,8.31824,31882.867999847,0
+NXC.US,D,20091221,000000,8.34816,8.37355,8.29792,8.29792,13643.042439681,0
+NXC.US,D,20091222,000000,8.30436,8.30436,8.28009,8.30436,18516.278276368,0
+NXC.US,D,20091223,000000,8.29009,8.36125,8.28009,8.3553,9814.071425143,0
+NXC.US,D,20091224,000000,8.33014,8.34055,8.28009,8.34055,8057.4868305944,0
+NXC.US,D,20091228,000000,8.28573,8.31824,8.28009,8.28573,1964.4286074589,0
+NXC.US,D,20091229,000000,8.29009,8.31824,8.28009,8.28009,16373.265250049,0
+NXC.US,D,20091230,000000,8.25322,8.25322,8.07928,8.10663,51543.297298741,0
+NXC.US,D,20091231,000000,8.10663,8.15768,8.10663,8.13894,50760.350920011,0
+NXC.US,D,20100104,000000,8.13894,8.16353,8.13894,8.16353,14708.495243727,0
+NXC.US,D,20100105,000000,8.15768,8.16987,8.14588,8.16353,39454.040198292,0
+NXC.US,D,20100106,000000,8.15768,8.20287,8.15768,8.20287,56515.410384287,0
+NXC.US,D,20100107,000000,8.18097,8.22913,8.18097,8.22913,4722.9020603571,0
+NXC.US,D,20100108,000000,8.22913,8.25322,8.22913,8.25322,7359.2923794585,0
+NXC.US,D,20100111,000000,8.24222,8.27205,8.24222,8.25957,5811.5607493393,0
+NXC.US,D,20100112,000000,8.28009,8.28573,8.26551,8.28009,7791.123629583,0
+NXC.US,D,20100113,000000,8.24826,8.26551,8.19564,8.26551,12467.613920067,0
+NXC.US,D,20100114,000000,8.22913,8.25322,8.21725,8.22329,8947.382070337,0
+NXC.US,D,20100115,000000,8.20287,8.21061,8.1329,8.18097,11134.788963491,0
+NXC.US,D,20100119,000000,8.20287,8.20287,8.15768,8.19564,34899.633041606,0
+NXC.US,D,20100120,000000,8.21061,8.28009,8.19564,8.26551,63774.816563366,0
+NXC.US,D,20100121,000000,8.24222,8.28009,8.17502,8.27205,19221.535388136,0
+NXC.US,D,20100122,000000,8.24222,8.25957,8.21061,8.21725,8554.8999294528,0
+NXC.US,D,20100125,000000,8.16987,8.22329,8.16987,8.22329,6060.771774528,0
+NXC.US,D,20100126,000000,8.18751,8.23547,8.18751,8.22913,5937.6796892121,0
+NXC.US,D,20100127,000000,8.26551,8.28009,8.25322,8.26551,12154.838949182,0
+NXC.US,D,20100128,000000,8.38801,8.39415,8.18751,8.24826,42047.045602078,0
+NXC.US,D,20100129,000000,8.25322,8.28009,8.23547,8.24826,5185.0018560511,0
+NXC.US,D,20100201,000000,8.28009,8.28573,8.26551,8.28573,767.8121059457,0
+NXC.US,D,20100202,000000,8.31824,8.33014,8.28009,8.3114,18389.150384975,0
+NXC.US,D,20100203,000000,8.24222,8.34816,8.24222,8.34055,18117.742426369,0
+NXC.US,D,20100204,000000,8.31824,8.31824,8.28009,8.28009,7988.8781273036,0
+NXC.US,D,20100205,000000,8.25322,8.29792,8.25322,8.29792,437.88495923841,0
+NXC.US,D,20100208,000000,8.28009,8.34055,8.28009,8.31824,16480.214111061,0
+NXC.US,D,20100209,000000,8.34816,8.34816,8.23547,8.29792,26667.597598227,0
+NXC.US,D,20100210,000000,8.22329,8.28573,8.22329,8.28573,1060.4080464507,0
+NXC.US,D,20100211,000000,8.28573,8.28573,8.21061,8.24826,14744.817498411,0
+NXC.US,D,20100212,000000,8.25322,8.25322,8.18097,8.23547,5724.7909187069,0
+NXC.US,D,20100216,000000,8.20287,8.22329,8.17502,8.21061,25568.849394055,0
+NXC.US,D,20100217,000000,8.18097,8.25957,8.14588,8.17502,19345.636424971,0
+NXC.US,D,20100218,000000,8.15768,8.17502,8.15768,8.17502,2058.2610987243,0
+NXC.US,D,20100219,000000,8.15242,8.21725,8.15242,8.19564,5185.0018560511,0
+NXC.US,D,20100222,000000,8.20287,8.20287,8.12527,8.13894,28276.875271005,0
+NXC.US,D,20100223,000000,8.15242,8.15768,8.10663,8.15242,7287.6568216108,0
+NXC.US,D,20100224,000000,8.14588,8.21061,8.14588,8.21061,13335.312226392,0
+NXC.US,D,20100225,000000,8.21061,8.21061,8.15768,8.21061,22576.299188753,0
+NXC.US,D,20100226,000000,8.17502,8.25957,8.16353,8.25957,34339.66494857,0
+NXC.US,D,20100301,000000,8.27205,8.27205,8.18097,8.24222,27317.362376451,0
+NXC.US,D,20100302,000000,8.24222,8.26551,8.21061,8.25957,14371.505436387,0
+NXC.US,D,20100303,000000,8.25957,8.27205,8.21061,8.25957,9090.6531860325,0
+NXC.US,D,20100304,000000,8.22913,8.27205,8.22913,8.27205,2987.5054477072,0
+NXC.US,D,20100305,000000,8.25322,8.25322,8.21061,8.24826,14328.120521071,0
+NXC.US,D,20100308,000000,8.22329,8.25957,8.21725,8.25322,12131.633064246,0
+NXC.US,D,20100309,000000,8.21061,8.28009,8.21061,8.26551,24610.345451022,0
+NXC.US,D,20100310,000000,8.22329,8.28009,8.22329,8.26551,13141.593534747,0
+NXC.US,D,20100311,000000,8.24826,8.25957,8.21725,8.24826,5940.7065437691,0
+NXC.US,D,20100312,000000,8.21061,8.25957,8.21061,8.25322,9768.6686067888,0
+NXC.US,D,20100315,000000,8.23547,8.34055,8.23547,8.25322,26833.06564734,0
+NXC.US,D,20100316,000000,8.23547,8.3114,8.23547,8.3114,26545.51446443,0
+NXC.US,D,20100317,000000,8.29009,8.31824,8.24222,8.30436,24949.3531614,0
+NXC.US,D,20100318,000000,8.27205,8.34055,8.26551,8.33588,10629.304252481,0
+NXC.US,D,20100319,000000,8.29792,8.33588,8.29792,8.33588,18988.467587251,0
+NXC.US,D,20100322,000000,8.26551,8.34816,8.26551,8.34055,9575.9588666631,0
+NXC.US,D,20100323,000000,8.3114,8.34816,8.3114,8.34816,5803.4891371874,0
+NXC.US,D,20100324,000000,8.34055,8.36125,8.25957,8.36125,48671.821275717,0
+NXC.US,D,20100325,000000,8.34055,8.37355,8.3114,8.34816,5185.0018560511,0
+NXC.US,D,20100326,000000,8.28573,8.34816,8.28573,8.33014,9644.567569954,0
+NXC.US,D,20100329,000000,8.29009,8.33014,8.25957,8.30436,7065.6874874346,0
+NXC.US,D,20100330,000000,8.27205,8.3553,8.27205,8.32478,24998.79178583,0
+NXC.US,D,20100331,000000,8.33588,8.33588,8.33588,8.33588,330.93609822627,0
+NXC.US,D,20100401,000000,8.34055,8.37355,8.31824,8.37355,10598.026755392,0
+NXC.US,D,20100405,000000,8.37355,8.37355,8.34816,8.37355,7456.1517252808,0
+NXC.US,D,20100406,000000,8.34816,8.37355,8.33588,8.37355,1254.1267380952,0
+NXC.US,D,20100407,000000,8.36561,8.37355,8.3553,8.3553,7206.9407000922,0
+NXC.US,D,20100408,000000,8.39415,8.39415,8.3114,8.32478,9567.8872545112,0
+NXC.US,D,20100409,000000,8.36125,8.36561,8.30436,8.36561,14516.794455121,0
+NXC.US,D,20100412,000000,8.36561,8.36561,8.30436,8.31824,14260.520769299,0
+NXC.US,D,20100413,000000,8.3114,8.33588,8.25957,8.28573,27772.399511513,0
+NXC.US,D,20100414,000000,8.29792,8.32478,8.28573,8.28573,3592.8763590967,0
+NXC.US,D,20100415,000000,8.30436,8.30436,8.28573,8.28573,2819.0105440372,0
+NXC.US,D,20100416,000000,8.28009,8.36125,8.28009,8.36125,21987.071501668,0
+NXC.US,D,20100419,000000,8.3553,8.36561,8.33014,8.36561,7215.0123122441,0
+NXC.US,D,20100420,000000,8.39415,8.39415,8.37355,8.39415,8375.3065590739,0
+NXC.US,D,20100421,000000,8.3553,8.39415,8.33588,8.39415,16061.499230683,0
+NXC.US,D,20100422,000000,8.38801,8.39922,8.34816,8.38801,11716.953989944,0
+NXC.US,D,20100423,000000,8.39575,8.39575,8.39575,8.39575,105.93990949316,0
+NXC.US,D,20100426,000000,8.38801,8.38801,8.28573,8.30436,45725.682840288,0
+NXC.US,D,20100427,000000,8.31824,8.31824,8.28573,8.28573,34494.034530974,0
+NXC.US,D,20100428,000000,8.34055,8.34055,8.30436,8.31824,11110.574127035,0
+NXC.US,D,20100429,000000,8.3114,8.34816,8.3114,8.34816,5185.0018560511,0
+NXC.US,D,20100430,000000,8.34055,8.37355,8.34055,8.37355,5982.0735560474,0
+NXC.US,D,20100503,000000,8.40655,8.4116,8.34055,8.34816,15067.681984485,0
+NXC.US,D,20100504,000000,8.36561,8.38048,8.33014,8.38048,9047.2682707163,0
+NXC.US,D,20100505,000000,8.33014,8.38048,8.32478,8.33014,23635.698283684,0
+NXC.US,D,20100506,000000,8.36125,8.36125,8.27205,8.28573,33807.947498067,0
+NXC.US,D,20100507,000000,8.30436,8.31824,8.27205,8.28573,24428.734177605,0
+NXC.US,D,20100510,000000,8.31824,8.34816,8.28573,8.28573,18615.155525228,0
+NXC.US,D,20100511,000000,8.29009,8.38048,8.29009,8.38048,11800.69696602,0
+NXC.US,D,20100512,000000,8.33588,8.36561,8.32478,8.34816,9251.0764775507,0
+NXC.US,D,20100513,000000,8.38048,8.41884,8.34055,8.41884,24036.252036721,0
+NXC.US,D,20100514,000000,8.4116,8.41884,8.36125,8.41884,12695.636963357,0
+NXC.US,D,20100517,000000,8.4116,8.4778,8.38048,8.44461,27716.907177969,0
+NXC.US,D,20100518,000000,8.43767,8.44461,8.3553,8.38048,14592.465819044,0
+NXC.US,D,20100519,000000,8.39922,8.4116,8.3553,8.3553,10147.025426407,0
+NXC.US,D,20100520,000000,8.30436,8.33588,8.28573,8.29792,12399.005216776,0
+NXC.US,D,20100521,000000,8.31824,8.33588,8.29792,8.33588,3138.8481755546,0
+NXC.US,D,20100524,000000,8.37355,8.38048,8.29009,8.38048,19218.508533579,0
+NXC.US,D,20100525,000000,8.38048,8.41884,8.28573,8.38048,29743.890779604,0
+NXC.US,D,20100526,000000,8.41884,8.49753,8.38801,8.49753,16084.70511562,0
+NXC.US,D,20100527,000000,8.50348,8.50705,8.37355,8.50348,34991.447629833,0
+NXC.US,D,20100528,000000,8.50348,8.55413,8.48425,8.53332,15848.610460178,0
+NXC.US,D,20100601,000000,8.58673,8.59219,8.58,8.58,3830.9889175766,0
+NXC.US,D,20100602,000000,8.59219,8.59943,8.57464,8.58,9362.0611446388,0
+NXC.US,D,20100603,000000,8.59219,8.59943,8.52786,8.55413,29389.748796442,0
+NXC.US,D,20100604,000000,8.4778,8.53946,8.4778,8.53946,2732.2407134047,0
+NXC.US,D,20100607,000000,8.53946,8.53946,8.48425,8.49119,2265.0961601157,0
+NXC.US,D,20100608,000000,8.48425,8.48425,8.38048,8.38801,27374.872613034,0
+NXC.US,D,20100609,000000,8.4116,8.43123,8.33588,8.39415,28873.165618723,0
+NXC.US,D,20100610,000000,8.38048,8.42607,8.29792,8.30436,57024.930901373,0
+NXC.US,D,20100611,000000,8.30436,8.34816,8.30436,8.34816,13557.281560569,0
+NXC.US,D,20100614,000000,8.34055,8.38048,8.33588,8.36125,7145.3946574342,0
+NXC.US,D,20100615,000000,8.34816,8.43767,8.34816,8.34816,11230.639357795,0
+NXC.US,D,20100616,000000,8.34055,8.40655,8.34055,8.40655,5239.4852380763,0
+NXC.US,D,20100617,000000,8.40655,8.4116,8.39415,8.4116,17713.152867257,0
+NXC.US,D,20100618,000000,8.37355,8.43767,8.37355,8.42607,7270.504645788,0
+NXC.US,D,20100621,000000,8.43767,8.457,8.41884,8.42607,15095.932627017,0
+NXC.US,D,20100622,000000,8.45075,8.46432,8.41884,8.46432,12240.599828296,0
+NXC.US,D,20100623,000000,8.4778,8.49119,8.41884,8.4778,11779.508984121,0
+NXC.US,D,20100624,000000,8.50705,8.50705,8.44461,8.48425,9567.8872545112,0
+NXC.US,D,20100625,000000,8.50705,8.53946,8.47116,8.53946,28305.125913535,0
+NXC.US,D,20100628,000000,8.53946,8.53946,8.52082,8.52786,7612.5392107231,0
+NXC.US,D,20100629,000000,8.53332,8.53332,8.44461,8.50705,26215.587317723,0
+NXC.US,D,20100630,000000,8.4904,8.53332,8.4904,8.53332,2188.4158446731,0
+NXC.US,D,20100701,000000,8.53946,8.5466,8.49753,8.53946,14470.382685248,0
+NXC.US,D,20100702,000000,8.52786,8.59943,8.52786,8.53946,9598.1558000807,0
+NXC.US,D,20100706,000000,8.59219,8.6242,8.53946,8.53946,29636.941918592,0
+NXC.US,D,20100707,000000,8.57464,8.57464,8.51438,8.5466,11142.860575643,0
+NXC.US,D,20100708,000000,8.50705,8.52082,8.50348,8.50348,3335.5937217562,0
+NXC.US,D,20100709,000000,8.49119,8.60349,8.49119,8.56146,10856.318344252,0
+NXC.US,D,20100712,000000,8.58,8.61984,8.52082,8.61984,28914.532631001,0
+NXC.US,D,20100713,000000,8.58673,8.63927,8.58673,8.63193,9160.2708408423,0
+NXC.US,D,20100714,000000,8.60349,8.70666,8.60349,8.70666,41662.635073346,0
+NXC.US,D,20100715,000000,8.70081,8.70081,8.68773,8.69487,8105.9165035056,0
+NXC.US,D,20100716,000000,8.72361,8.79507,8.65345,8.79507,68237.409131825,0
+NXC.US,D,20100719,000000,8.79507,8.79507,8.70666,8.70666,24223.917019251,0
+NXC.US,D,20100720,000000,8.73817,8.73817,8.51438,8.71052,20253.692792055,0
+NXC.US,D,20100721,000000,8.71816,8.71816,8.61984,8.64571,25779.720261522,0
+NXC.US,D,20100722,000000,8.69487,8.69487,8.63927,8.66048,7216.021263763,0
+NXC.US,D,20100723,000000,8.6686,8.76414,8.6686,8.75325,16967.537694729,0
+NXC.US,D,20100726,000000,8.76414,8.7911,8.69487,8.7911,18455.741185228,0
+NXC.US,D,20100727,000000,8.75325,8.82203,8.73817,8.79507,24376.268698618,0
+NXC.US,D,20100728,000000,8.83382,9.26011,8.71052,8.80855,30631.768116309,0
+NXC.US,D,20100729,000000,8.87773,8.87773,8.77585,8.82203,6869.950892752,0
+NXC.US,D,20100730,000000,8.8582,8.8582,8.78476,8.8468,2765.5361135311,0
+NXC.US,D,20100802,000000,8.94156,8.94156,8.78476,8.8468,7237.2092456616,0
+NXC.US,D,20100803,000000,8.96653,8.96653,8.76414,8.8582,14837.641038156,0
+NXC.US,D,20100804,000000,8.9031,8.92511,8.84116,8.84116,12424.229004751,0
+NXC.US,D,20100805,000000,8.88893,8.92511,8.88249,8.92511,7591.3512288245,0
+NXC.US,D,20100806,000000,8.92511,9.00598,8.92511,8.99319,6760.9841287019,0
+NXC.US,D,20100809,000000,8.95881,9.05554,8.91003,8.95881,18438.589009406,0
+NXC.US,D,20100810,000000,9.00598,9.07367,8.89548,8.99319,11230.639357795,0
+NXC.US,D,20100811,000000,8.95355,8.98685,8.91003,8.98685,8610.3922629968,0
+NXC.US,D,20100812,000000,8.91747,9.02996,8.91747,9.02996,7459.1785798378,0
+NXC.US,D,20100813,000000,9.08101,9.11947,8.98685,9.11947,35301.19574616,0
+NXC.US,D,20100816,000000,9.11947,9.24454,9.03632,9.06803,18983.422829656,0
+NXC.US,D,20100817,000000,9.09439,9.09439,9.01936,9.02322,15444.020901065,0
+NXC.US,D,20100818,000000,9.05554,9.05554,8.92511,8.96653,28365.663004674,0
+NXC.US,D,20100819,000000,8.97516,8.97516,8.9031,8.96653,14119.267556641,0
+NXC.US,D,20100820,000000,8.97516,9.02322,8.9369,9.02322,14774.077092461,0
+NXC.US,D,20100823,000000,9.06803,9.06803,8.95355,9.01936,21291.903905088,0
+NXC.US,D,20100824,000000,8.95355,9.06238,8.95355,9.03632,13376.67923867,0
+NXC.US,D,20100825,000000,9.06238,9.06238,8.97516,9.00598,15865.762636,0
+NXC.US,D,20100826,000000,8.97516,9.03632,8.97516,9.01936,11918.74429374,0
+NXC.US,D,20100827,000000,9.06238,9.06803,8.95881,9.01936,11924.798002854,0
+NXC.US,D,20100830,000000,9.06803,9.06803,8.98685,8.98685,15376.421149294,0
+NXC.US,D,20100831,000000,9.04027,9.04027,8.88982,8.98973,49927.96591685,0
+NXC.US,D,20100901,000000,9.04315,9.0497,8.97973,8.99319,7354.2476218636,0
+NXC.US,D,20100902,000000,8.99974,9.02322,8.96653,8.99319,4819.7614061795,0
+NXC.US,D,20100903,000000,9.00598,9.00598,8.92511,8.97973,3592.8763590967,0
+NXC.US,D,20100907,000000,8.97973,9.02322,8.92511,8.98685,26024.895480635,0
+NXC.US,D,20100908,000000,8.96653,9.03632,8.96653,8.99974,17669.767951941,0
+NXC.US,D,20100909,000000,9.0497,9.0497,8.98685,8.98685,13986.085956136,0
+NXC.US,D,20100910,000000,9.01351,9.01936,8.99974,9.01936,15761.840629545,0
+NXC.US,D,20100913,000000,8.98685,8.99319,8.98685,8.98685,22946.58439622,0
+NXC.US,D,20100914,000000,9.01936,9.01936,8.91003,8.91747,26239.802154179,0
+NXC.US,D,20100915,000000,8.91003,8.95881,8.87119,8.87773,22524.842661285,0
+NXC.US,D,20100916,000000,8.88893,8.94642,8.84116,8.87119,15801.189738786,0
+NXC.US,D,20100917,000000,8.87773,8.87773,8.84116,8.87773,5079.061946558,0
+NXC.US,D,20100920,000000,8.87773,8.95355,8.86594,8.86594,10231.777354002,0
+NXC.US,D,20100921,000000,8.86594,8.91003,8.86594,8.91003,8691.1083845154,0
+NXC.US,D,20100922,000000,8.91747,8.9369,8.88249,8.92887,3513.1691890971,0
+NXC.US,D,20100923,000000,8.9369,8.94642,8.88893,8.88893,5392.8458689616,0
+NXC.US,D,20100924,000000,8.89548,8.95881,8.88893,8.92511,17372.127253841,0
+NXC.US,D,20100927,000000,8.94156,8.94156,8.87773,8.89548,5978.0377499715,0
+NXC.US,D,20100928,000000,8.92511,8.92511,8.86594,8.87773,19381.958679654,0
+NXC.US,D,20100929,000000,8.91003,8.94156,8.88893,8.88893,3418.3277463128,0
+NXC.US,D,20100930,000000,8.88982,8.90499,8.8468,8.85166,12326.36070741,0
+NXC.US,D,20101001,000000,8.9031,8.92511,8.81341,8.83382,18905.733562695,0
+NXC.US,D,20101004,000000,8.8582,8.87773,8.81341,8.82203,15895.022230051,0
+NXC.US,D,20101005,000000,8.88249,8.88249,8.7911,8.80855,16062.508182202,0
+NXC.US,D,20101006,000000,8.77585,8.81341,8.67981,8.71816,28083.156579359,0
+NXC.US,D,20101007,000000,8.63193,8.74571,8.63193,8.74571,30645.893437575,0
+NXC.US,D,20101008,000000,8.75325,8.79507,8.75325,8.79507,13951.78160449,0
+NXC.US,D,20101011,000000,8.70666,8.80022,8.70666,8.79507,18619.191331304,0
+NXC.US,D,20101012,000000,8.80855,8.83382,8.77585,8.83382,26203.479899495,0
+NXC.US,D,20101013,000000,8.84116,8.84116,8.82649,8.82649,31557.985610735,0
+NXC.US,D,20101014,000000,8.80022,8.87773,8.80022,8.87119,24071.565339885,0
+NXC.US,D,20101015,000000,8.8468,8.8468,8.82203,8.82203,20444.384629143,0
+NXC.US,D,20101018,000000,8.82649,8.84116,8.79507,8.82649,21561.293960657,0
+NXC.US,D,20101019,000000,8.82203,8.82649,8.71816,8.7586,13678.355742846,0
+NXC.US,D,20101020,000000,8.71052,8.81341,8.70666,8.76414,18275.138863331,0
+NXC.US,D,20101021,000000,8.7586,8.80022,8.7586,8.77039,2515.3161368234,0
+NXC.US,D,20101022,000000,8.74571,8.80022,8.74571,8.80022,3376.9607340345,0
+NXC.US,D,20101025,000000,8.77039,8.8582,8.77039,8.84116,30357.333303146,0
+NXC.US,D,20101026,000000,8.84116,8.92511,8.84116,8.92511,11346.668782477,0
+NXC.US,D,20101027,000000,8.89548,8.95355,8.85166,8.91747,20525.100750662,0
+NXC.US,D,20101028,000000,8.91003,8.91003,8.87119,8.87119,7015.2399114855,0
+NXC.US,D,20101029,000000,8.87495,8.87495,8.82847,8.82847,15445.029852584,0
+NXC.US,D,20101101,000000,8.88893,8.88893,8.82649,8.84116,17403.404750929,0
+NXC.US,D,20101102,000000,8.87119,8.87119,8.84116,8.86594,4595.7741689654,0
+NXC.US,D,20101103,000000,8.84116,8.86594,8.84116,8.84116,15025.306020687,0
+NXC.US,D,20101104,000000,8.84116,8.84116,8.77039,8.77039,10001.736407674,0
+NXC.US,D,20101105,000000,8.77039,8.77039,8.67504,8.68773,29632.906112517,0
+NXC.US,D,20101108,000000,8.68773,8.68773,8.61984,8.6242,17697.009642953,0
+NXC.US,D,20101109,000000,8.61538,8.6242,8.5466,8.56146,14200.992629679,0
+NXC.US,D,20101110,000000,8.51438,8.53332,8.22329,8.31824,67843.918039423,0
+NXC.US,D,20101111,000000,8.28009,8.28573,8.15768,8.28009,19479.826976996,0
+NXC.US,D,20101112,000000,8.25957,8.26551,8.18097,8.25957,130102.28046975,0
+NXC.US,D,20101115,000000,8.24826,8.27205,7.95291,8.02506,64632.425354502,0
+NXC.US,D,20101116,000000,7.94707,8.24826,7.85162,8.24222,42565.646682835,0
+NXC.US,D,20101117,000000,8.22329,8.34816,8.22329,8.33588,35004.56399958,0
+NXC.US,D,20101118,000000,8.30436,8.43123,8.20287,8.36125,56934.125264665,0
+NXC.US,D,20101119,000000,8.38801,8.41884,8.3114,8.36125,28702.652812015,0
+NXC.US,D,20101122,000000,8.33014,8.457,8.33014,8.39415,14658.047667778,0
+NXC.US,D,20101123,000000,8.39922,8.44461,8.38048,8.44461,18663.585198139,0
+NXC.US,D,20101124,000000,8.4116,8.51438,8.4116,8.4116,29236.388165557,0
+NXC.US,D,20101126,000000,8.44461,8.53946,8.4116,8.50705,11482.87723754,0
+NXC.US,D,20101129,000000,8.53946,8.58,8.53946,8.58,3162.0540604912,0
+NXC.US,D,20101130,000000,8.57721,8.601,8.41249,8.4787,26222.649978355,0
+NXC.US,D,20101201,000000,8.52082,8.52082,8.4116,8.45075,26448.655118608,0
+NXC.US,D,20101202,000000,8.43123,8.44461,8.33014,8.33014,17466.968696626,0
+NXC.US,D,20101203,000000,8.36125,8.4116,8.34816,8.34816,15842.556751064,0
+NXC.US,D,20101206,000000,8.37355,8.37355,8.27205,8.27205,33924.985874268,0
+NXC.US,D,20101207,000000,8.22913,8.22913,8.13894,8.13894,18620.200282823,0
+NXC.US,D,20101208,000000,8.15242,8.15242,8.05004,8.15242,19753.25283864,0
+NXC.US,D,20101209,000000,8.15242,8.16987,8.03806,8.10663,11891.502602728,0
+NXC.US,D,20101210,000000,8.03806,8.12527,8.03189,8.11277,37854.852040706,0
+NXC.US,D,20101213,000000,8.11951,8.11951,8.00038,8.00534,21294.930759645,0
+NXC.US,D,20101214,000000,7.92833,7.99256,7.92833,7.93497,30658.000855803,0
+NXC.US,D,20101215,000000,7.99256,8.06798,7.92833,8.06798,38734.657765258,0
+NXC.US,D,20101216,000000,8.03806,8.24301,8.03806,8.15242,26491.031082405,0
+NXC.US,D,20101217,000000,8.29009,8.3553,8.16353,8.24222,26025.904432154,0
+NXC.US,D,20101220,000000,8.21725,8.21725,7.95975,8.04478,65768.504764876,0
+NXC.US,D,20101221,000000,8.09325,8.10663,7.9419,8.06283,32317.726104529,0
+NXC.US,D,20101222,000000,8.07928,8.14588,7.98542,8.10663,18531.412549152,0
+NXC.US,D,20101223,000000,8.12527,8.12527,7.96519,8.01158,42207.468893596,0
+NXC.US,D,20101227,000000,8.10663,8.10663,8.01852,8.01852,25602.144794181,0
+NXC.US,D,20101228,000000,8.01852,8.06283,8.00534,8.00534,21012.42433433,0
+NXC.US,D,20101229,000000,8.03002,8.05331,7.98225,8.03002,27554.465983412,0
+NXC.US,D,20101230,000000,8.03526,8.09246,8.03002,8.05331,11067.189211719,0
+NXC.US,D,20101231,000000,8.12973,8.22409,8.08126,8.12973,30894.095511245,0
+NXC.US,D,20110103,000000,8.12527,8.17502,8.12527,8.16353,12221.429749436,0
+NXC.US,D,20110104,000000,8.18751,8.22329,8.12527,8.15768,12369.745622726,0
+NXC.US,D,20110105,000000,8.18097,8.30436,8.10069,8.30436,24347.009104567,0
+NXC.US,D,20110106,000000,8.30436,8.32478,8.25322,8.32478,27543.367516704,0
+NXC.US,D,20110107,000000,8.33588,8.36125,8.24826,8.24826,28002.440457841,0
+NXC.US,D,20110110,000000,8.23547,8.23547,8.15768,8.15768,8392.4587348966,0
+NXC.US,D,20110111,000000,8.16987,8.17502,8.14588,8.14588,4867.1821275717,0
+NXC.US,D,20110112,000000,8.07928,8.12527,8.04478,8.11277,28863.076103533,0
+NXC.US,D,20110113,000000,8.07928,8.09325,7.95975,7.97075,42220.585263342,0
+NXC.US,D,20110114,000000,7.93497,7.93497,7.86222,7.88214,29396.811457075,0
+NXC.US,D,20110118,000000,7.86222,7.9419,7.84646,7.91683,66727.008707909,0
+NXC.US,D,20110119,000000,7.91603,8.01158,7.86718,7.93418,47867.686915088,0
+NXC.US,D,20110120,000000,7.93497,7.97907,7.90979,7.91683,24777.831403173,0
+NXC.US,D,20110121,000000,7.97907,8.10069,7.97075,8.06798,42647.371755872,0
+NXC.US,D,20110124,000000,8.04478,8.09325,8.03806,8.09325,23193.77751837,0
+NXC.US,D,20110125,000000,8.03189,8.17502,8.03189,8.17502,23501.50773166,0
+NXC.US,D,20110126,000000,8.14588,8.18097,8.11277,8.15768,12080.176536778,0
+NXC.US,D,20110127,000000,8.18751,8.18751,8.11951,8.15242,3579.7599893499,0
+NXC.US,D,20110128,000000,8.10663,8.18751,8.08731,8.08731,13620.845506264,0
+NXC.US,D,20110131,000000,8.06887,8.12973,8.06887,8.11526,15421.823967648,0
+NXC.US,D,20110201,000000,8.15242,8.18751,8.04478,8.09325,32717.270906046,0
+NXC.US,D,20110202,000000,8.01852,8.09325,8.01852,8.09325,46057.627890033,0
+NXC.US,D,20110203,000000,8.03806,8.14588,8.03806,8.10069,12869.176624622,0
+NXC.US,D,20110204,000000,8.07462,8.12527,8.04478,8.04478,31865.715824025,0
+NXC.US,D,20110207,000000,8.08731,8.09325,8.03806,8.09325,13081.056443609,0
+NXC.US,D,20110208,000000,8.07462,8.08731,8.05004,8.07928,6995.0608811058,0
+NXC.US,D,20110209,000000,8.06283,8.06283,7.98542,8.01158,29165.761559228,0
+NXC.US,D,20110210,000000,8.01158,8.08731,7.94707,8.08731,29100.179710494,0
+NXC.US,D,20110211,000000,8.06283,8.11277,8.06283,8.10663,19456.621092059,0
+NXC.US,D,20110214,000000,8.13894,8.13894,8.04478,8.05589,25415.48876317,0
+NXC.US,D,20110215,000000,8.06798,8.06798,7.90295,7.97907,46615.578080031,0
+NXC.US,D,20110216,000000,7.97907,8.02506,7.97075,8.02506,6579.372855285,0
+NXC.US,D,20110218,000000,8.01158,8.03189,7.97809,7.97809,16888.839476249,0
+NXC.US,D,20110222,000000,7.97907,7.97907,7.88214,7.88214,31061.581463396,0
+NXC.US,D,20110223,000000,7.86797,7.92833,7.85162,7.90295,20914.556036989,0
+NXC.US,D,20110224,000000,7.90295,7.95975,7.85162,7.95975,38721.541395511,0
+NXC.US,D,20110225,000000,7.93418,8.01158,7.93418,8.01158,13234.417074494,0
+NXC.US,D,20110228,000000,8.0098,8.03002,7.98225,8.02258,24863.592282286,0
+NXC.US,D,20110301,000000,8.04478,8.04478,8.02408,8.03102,13262.667717025,0
+NXC.US,D,20110302,000000,8.03102,8.04914,7.9987,8.03102,16275.396952707,0
+NXC.US,D,20110303,000000,8.02408,8.03706,7.9987,8.03102,41777.655546509,0
+NXC.US,D,20110304,000000,8.01158,8.07928,8.01158,8.07928,19253.821836743,0
+NXC.US,D,20110307,000000,8.07462,8.08731,8.03806,8.03806,12358.647156016,0
+NXC.US,D,20110308,000000,8.04478,8.07928,8.01158,8.07462,16448.936613972,0
+NXC.US,D,20110309,000000,8.05004,8.06798,8.04478,8.06798,9417.5534781829,0
+NXC.US,D,20110310,000000,8.04914,8.07462,8.03102,8.07462,9835.2594070417,0
+NXC.US,D,20110311,000000,8.07928,8.08731,8.07462,8.07462,5776.247446175,0
+NXC.US,D,20110314,000000,8.06798,8.08731,8.06798,8.06798,14009.291841072,0
+NXC.US,D,20110315,000000,8.06798,8.10663,8.06798,8.06798,36992.198491976,0
+NXC.US,D,20110316,000000,8.07462,8.09325,8.06798,8.06798,27580.698722906,0
+NXC.US,D,20110317,000000,8.0663,8.11883,8.0663,8.0663,7332.050688446,0
+NXC.US,D,20110318,000000,8.11277,8.12616,8.06798,8.10069,8920.1403793244,0
+NXC.US,D,20110321,000000,8.09325,8.10663,8.08731,8.10069,3170.125672643,0
+NXC.US,D,20110322,000000,8.10663,8.17601,8.07928,8.15768,20693.595654331,0
+NXC.US,D,20110323,000000,8.13379,8.15768,8.13379,8.13984,15390.546470559,0
+NXC.US,D,20110324,000000,8.13379,8.15768,8.13379,8.15768,11087.368242099,0
+NXC.US,D,20110325,000000,8.15242,8.15242,8.09325,8.09325,7497.5187375591,0
+NXC.US,D,20110328,000000,8.09325,8.10663,8.06798,8.09325,3049.0514903652,0
+NXC.US,D,20110329,000000,8.11951,8.12616,8.06798,8.10069,10238.840014635,0
+NXC.US,D,20110330,000000,8.07928,8.10069,8.06798,8.10069,12817.720097154,0
+NXC.US,D,20110331,000000,8.10316,8.10316,8.03706,8.06372,12929.713715761,0
+NXC.US,D,20110401,000000,8.07462,8.12616,8.07462,8.08731,18096.554444471,0
+NXC.US,D,20110404,000000,8.10663,8.11951,8.05499,8.07462,16365.193637897,0
+NXC.US,D,20110405,000000,8.07125,8.14261,8.05104,8.14261,20210.307876739,0
+NXC.US,D,20110406,000000,8.14588,8.15836,8.07462,8.10069,14647.958152588,0
+NXC.US,D,20110407,000000,8.10316,8.15412,8.08989,8.15412,11711.909232349,0
+NXC.US,D,20110408,000000,8.15242,8.15242,8.09325,8.13379,20772.293872812,0
+NXC.US,D,20110411,000000,8.14588,8.17601,8.11277,8.11277,11855.180348045,0
+NXC.US,D,20110412,000000,8.14261,8.14261,8.08285,8.1093,4144.7728399802,0
+NXC.US,D,20110413,000000,8.13379,8.1885,8.11277,8.15242,9808.0177160291,0
+NXC.US,D,20110414,000000,8.11277,8.12616,8.11277,8.12616,19823.879444968,0
+NXC.US,D,20110415,000000,8.15836,8.15836,8.13379,8.13379,7748.7476657858,0
+NXC.US,D,20110418,000000,8.12616,8.15836,8.12616,8.15836,5746.9878521244,0
+NXC.US,D,20110419,000000,8.15242,8.15836,8.13379,8.14588,34103.570293128,0
+NXC.US,D,20110420,000000,8.15836,8.22409,8.15242,8.22409,27549.421225817,0
+NXC.US,D,20110421,000000,8.22409,8.22409,8.16987,8.22409,10673.698119316,0
+NXC.US,D,20110425,000000,8.21813,8.22409,8.15836,8.16452,24436.805789757,0
+NXC.US,D,20110426,000000,8.20029,8.2216,8.17324,8.19207,5695.5313246564,0
+NXC.US,D,20110427,000000,8.20367,8.24926,8.1885,8.24381,18800.802604721,0
+NXC.US,D,20110428,000000,8.21129,8.28186,8.21129,8.24381,29691.425300617,0
+NXC.US,D,20110429,000000,8.2892,8.30169,8.23687,8.30169,11376.937328047,0
+NXC.US,D,20110502,000000,8.29257,8.30614,8.24926,8.24926,27251.780527718,0
+NXC.US,D,20110503,000000,8.255,8.28186,8.24926,8.27462,8250.1965707201,0
+NXC.US,D,20110504,000000,8.29009,8.34729,8.26461,8.34055,21984.04464711,0
+NXC.US,D,20110505,000000,8.34499,8.34499,8.31487,8.33321,6676.2322011073,0
+NXC.US,D,20110506,000000,8.31824,8.34729,8.28415,8.29693,9177.423016665,0
+NXC.US,D,20110509,000000,8.25768,8.32389,8.25768,8.32389,22355.338806095,0
+NXC.US,D,20110510,000000,8.31824,8.32389,8.27829,8.29693,39667.937920317,0
+NXC.US,D,20110511,000000,8.32756,8.32756,8.2883,8.30694,23214.965500269,0
+NXC.US,D,20110512,000000,8.33014,8.36125,8.29693,8.33508,15060.619323852,0
+NXC.US,D,20110513,000000,8.34055,8.34729,8.33014,8.34729,9521.4754846381,0
+NXC.US,D,20110516,000000,8.36561,8.36561,8.29693,8.31824,14138.437635502,0
+NXC.US,D,20110517,000000,8.33014,8.38048,8.31061,8.38048,28502.880411256,0
+NXC.US,D,20110518,000000,8.39415,8.40021,8.38048,8.38048,11886.457845134,0
+NXC.US,D,20110519,000000,8.38801,8.42607,8.38801,8.38801,11183.218636403,0
+NXC.US,D,20110520,000000,8.39148,8.42419,8.32756,8.39762,16454.990323086,0
+NXC.US,D,20110523,000000,8.42607,8.45244,8.37355,8.41249,12248.671440448,0
+NXC.US,D,20110524,000000,8.41973,8.41973,8.41249,8.41249,706.26606328777,0
+NXC.US,D,20110525,000000,8.43856,8.46622,8.43221,8.45868,6609.6414008545,0
+NXC.US,D,20110526,000000,8.46622,8.52331,8.46622,8.52331,9424.6161388157,0
+NXC.US,D,20110527,000000,8.53332,8.53332,8.50705,8.52786,8569.0252507186,0
+NXC.US,D,20110531,000000,8.50605,8.52082,8.50605,8.52082,5170.8765347854,0
+NXC.US,D,20110601,000000,8.52885,8.54333,8.49853,8.49853,3967.1973726393,0
+NXC.US,D,20110602,000000,8.53332,8.53332,8.46335,8.46335,12660.323660193,0
+NXC.US,D,20110603,000000,8.46335,8.51438,8.46335,8.49753,5659.209069973,0
+NXC.US,D,20110606,000000,8.49753,8.52786,8.49753,8.49753,7916.2336179369,0
+NXC.US,D,20110607,000000,8.50051,8.545,8.50051,8.545,15511.620652838,0
+NXC.US,D,20110608,000000,8.545,8.55948,8.52499,8.55948,2434.6000153048,0
+NXC.US,D,20110609,000000,8.55948,8.6242,8.53045,8.55948,19152.926684845,0
+NXC.US,D,20110610,000000,8.53332,8.60022,8.52786,8.52786,6796.2974318663,0
+NXC.US,D,20110613,000000,8.58228,8.58228,8.54046,8.54046,2375.0718756849,0
+NXC.US,D,20110614,000000,8.57544,8.57544,8.56245,8.57544,2678.7662828986,0
+NXC.US,D,20110615,000000,8.57544,8.60022,8.50705,8.50705,15051.538760181,0
+NXC.US,D,20110616,000000,8.5466,8.64274,8.53946,8.64274,21333.270917367,0
+NXC.US,D,20110617,000000,8.62698,8.64958,8.61062,8.62698,17827.164388902,0
+NXC.US,D,20110620,000000,8.65642,8.65642,8.58673,8.59406,4436.3598289661,0
+NXC.US,D,20110621,000000,8.62153,8.62153,8.58673,8.58673,2594.0143553041,0
+NXC.US,D,20110622,000000,8.60022,8.64958,8.60022,8.64174,8104.9075519866,0
+NXC.US,D,20110623,000000,8.60587,8.68396,8.60022,8.64174,13200.112722848,0
+NXC.US,D,20110624,000000,8.6696,8.6696,8.59129,8.59129,9137.0649559057,0
+NXC.US,D,20110627,000000,8.60022,8.62153,8.58673,8.59406,6336.2155392102,0
+NXC.US,D,20110628,000000,8.62153,8.62698,8.59406,8.61538,3902.6244754244,0
+NXC.US,D,20110629,000000,8.59406,8.60022,8.56245,8.569,13626.899215378,0
+NXC.US,D,20110630,000000,8.57901,8.57901,8.46245,8.46245,21407.933329771,0
+NXC.US,D,20110701,000000,8.50051,8.52499,8.48068,8.48068,14689.325164866,0
+NXC.US,D,20110705,000000,8.53499,8.53499,8.49218,8.50437,19307.296267249,0
+NXC.US,D,20110706,000000,8.5022,8.53332,8.48961,8.51984,4863.1463214958,0
+NXC.US,D,20110707,000000,8.49853,8.57077,8.49853,8.56403,15007.144893346,0
+NXC.US,D,20110708,000000,8.57077,8.57077,8.57077,8.57077,1688.9848427768,0
+NXC.US,D,20110711,000000,8.58485,8.60874,8.58485,8.59129,7324.9880278131,0
+NXC.US,D,20110712,000000,8.59049,8.6676,8.56403,8.6676,25093.633228615,0
+NXC.US,D,20110713,000000,8.65423,8.66136,8.61538,8.6242,8514.5418686935,0
+NXC.US,D,20110714,000000,8.61984,8.61984,8.61984,8.61984,5166.8407287095,0
+NXC.US,D,20110715,000000,8.6026,8.6026,8.59843,8.6026,2783.6972408727,0
+NXC.US,D,20110718,000000,8.58485,8.61538,8.55948,8.59129,14747.844352968,0
+NXC.US,D,20110719,000000,8.58228,8.61538,8.58228,8.61538,6798.3153349042,0
+NXC.US,D,20110720,000000,8.60874,8.6696,8.60874,8.60874,11965.156063614,0
+NXC.US,D,20110721,000000,8.63927,8.68962,8.6242,8.67504,25792.836631269,0
+NXC.US,D,20110722,000000,8.68773,8.68773,8.65255,8.67891,21994.1341623,0
+NXC.US,D,20110725,000000,8.6696,8.6696,8.6466,8.6466,4147.7996945372,0
+NXC.US,D,20110726,000000,8.6572,8.69219,8.6572,8.6572,3765.4070688427,0
+NXC.US,D,20110727,000000,8.66136,8.66136,8.59129,8.59129,11275.03322463,0
+NXC.US,D,20110728,000000,8.55492,8.60022,8.49575,8.51339,12165.937415891,0
+NXC.US,D,20110729,000000,8.47513,8.63639,8.47513,8.59586,19185.213133453,0
+NXC.US,D,20110801,000000,8.6696,8.6696,8.545,8.57901,12370.754574245,0
+NXC.US,D,20110802,000000,8.63282,8.70865,8.61538,8.70865,18162.136293204,0
+NXC.US,D,20110803,000000,8.70081,8.71152,8.70081,8.71152,6472.4239942729,0
+NXC.US,D,20110804,000000,8.71726,8.71726,8.71052,8.71052,12794.514212218,0
+NXC.US,D,20110805,000000,8.71152,8.71152,8.68773,8.68773,28511.960974927,0
+NXC.US,D,20110808,000000,8.60874,8.60874,8.33688,8.50437,40480.143893098,0
+NXC.US,D,20110809,000000,8.54957,8.59665,8.39238,8.59665,21379.68268724,0
+NXC.US,D,20110810,000000,8.3776,8.65959,8.3776,8.59665,39115.032487914,0
+NXC.US,D,20110811,000000,8.57811,8.62251,8.56403,8.62251,6156.6221688313,0
+NXC.US,D,20110812,000000,8.63738,8.75414,8.63738,8.75414,13118.38764981,0
+NXC.US,D,20110815,000000,8.75414,8.75414,8.71895,8.75414,3655.4313532736,0
+NXC.US,D,20110816,000000,8.68773,8.75414,8.68773,8.71152,3539.4019285907,0
+NXC.US,D,20110817,000000,8.71152,8.73273,8.70081,8.73273,10230.768402483,0
+NXC.US,D,20110818,000000,8.69487,8.70666,8.67405,8.69487,12217.393943359,0
+NXC.US,D,20110819,000000,8.70081,8.70666,8.6676,8.6676,4889.3790609893,0
+NXC.US,D,20110822,000000,8.67405,8.67891,8.62251,8.67891,9657.6839397007,0
+NXC.US,D,20110823,000000,8.69487,8.70081,8.59049,8.59665,18508.206664216,0
+NXC.US,D,20110824,000000,8.59049,8.62955,8.59049,8.59665,6903.2462928784,0
+NXC.US,D,20110825,000000,8.57077,8.6135,8.57077,8.60874,2750.4018407463,0
+NXC.US,D,20110826,000000,8.66493,8.67237,8.60587,8.61538,9550.7350786886,0
+NXC.US,D,20110829,000000,8.65255,8.65255,8.58308,8.63738,14333.165278666,0
+NXC.US,D,20110830,000000,8.65255,8.67405,8.59049,8.63738,18508.206664216,0
+NXC.US,D,20110831,000000,8.63193,8.67048,8.63193,8.64026,5620.8689122516,0
+NXC.US,D,20110901,000000,8.67405,8.67405,8.62955,8.62955,10305.430814887,0
+NXC.US,D,20110902,000000,8.63114,8.64571,8.59665,8.64571,1663.7610548022,0
+NXC.US,D,20110906,000000,8.65522,8.66316,8.59843,8.63282,9298.4971989429,0
+NXC.US,D,20110907,000000,8.64759,8.65522,8.60963,8.64759,5949.7871074399,0
+NXC.US,D,20110908,000000,8.6251,8.64095,8.61538,8.64095,13178.92474095,0
+NXC.US,D,20110909,000000,8.58673,8.66493,8.58673,8.64274,8184.6147219862,0
+NXC.US,D,20110912,000000,8.64274,8.65056,8.60587,8.64274,11162.030654503,0
+NXC.US,D,20110913,000000,8.6572,8.67702,8.61538,8.67702,6519.8447156651,0
+NXC.US,D,20110914,000000,8.69219,8.69992,8.66493,8.67702,10196.464050837,0
+NXC.US,D,20110915,000000,8.67237,8.67702,8.62767,8.63461,10599.035706911,0
+NXC.US,D,20110916,000000,8.63461,8.6572,8.63461,8.64274,3016.7650417577,0
+NXC.US,D,20110919,000000,8.64274,8.64274,8.63461,8.63461,1822.1664432824,0
+NXC.US,D,20110920,000000,8.62767,8.66493,8.62767,8.65056,6860.8703290811,0
+NXC.US,D,20110921,000000,8.60587,8.6572,8.60022,8.64274,32835.318233767,0
+NXC.US,D,20110922,000000,8.63461,8.63461,8.63461,8.63461,374.32101354252,0
+NXC.US,D,20110923,000000,8.6251,8.68298,8.6251,8.67604,10035.031807801,0
+NXC.US,D,20110926,000000,8.62153,8.68496,8.62153,8.65056,9987.611086408,0
+NXC.US,D,20110927,000000,8.67237,8.71726,8.61538,8.69219,40702.113227274,0
+NXC.US,D,20110928,000000,8.69219,8.70578,8.67237,8.70578,7511.6440588249,0
+NXC.US,D,20110929,000000,8.71726,8.74571,8.71726,8.74571,12715.815993737,0
+NXC.US,D,20110930,000000,8.74661,8.75325,8.71052,8.71052,6725.6708255375,0
+NXC.US,D,20111003,000000,8.73075,8.73817,8.71726,8.71726,9779.7670734976,0
+NXC.US,D,20111004,000000,8.72262,8.72262,8.65522,8.66316,9415.5355751448,0
+NXC.US,D,20111005,000000,8.69487,8.69487,8.67405,8.67405,6294.8485269319,0
+NXC.US,D,20111006,000000,8.62251,8.67405,8.60686,8.65155,10627.286349443,0
+NXC.US,D,20111007,000000,8.64095,8.67048,8.64095,8.66316,3046.0246358082,0
+NXC.US,D,20111010,000000,8.63282,8.66316,8.60963,8.64095,16847.47246397,0
+NXC.US,D,20111011,000000,8.6251,8.6251,8.59219,8.60963,45060.783789279,0
+NXC.US,D,20111012,000000,8.59219,8.64759,8.58585,8.64759,54740.664662397,0
+NXC.US,D,20111013,000000,8.60963,8.64759,8.60963,8.62063,21090.113601292,0
+NXC.US,D,20111014,000000,8.64759,8.64759,8.64095,8.64759,9727.3015945105,0
+NXC.US,D,20111017,000000,8.64759,8.64759,8.59219,8.59219,17875.594061813,0
+NXC.US,D,20111018,000000,8.60349,8.6251,8.59219,8.60349,23622.581913938,0
+NXC.US,D,20111019,000000,8.6251,8.63282,8.60963,8.60963,5904.3842890857,0
+NXC.US,D,20111020,000000,8.60963,8.64759,8.60963,8.64095,28139.657864423,0
+NXC.US,D,20111021,000000,8.63639,8.64373,8.62251,8.62856,10816.969235012,0
+NXC.US,D,20111024,000000,8.64759,8.64759,8.62063,8.64095,7521.7335740147,0
+NXC.US,D,20111025,000000,8.63827,8.64571,8.60874,8.63827,19202.365309275,0
+NXC.US,D,20111026,000000,8.64095,8.67048,8.64095,8.65522,19756.279693197,0
+NXC.US,D,20111027,000000,8.65522,8.68298,8.6251,8.6251,21006.370625216,0
+NXC.US,D,20111028,000000,8.65959,8.67891,8.62856,8.66673,20560.414053826,0
+NXC.US,D,20111031,000000,8.66316,8.70458,8.64026,8.6912,13660.194615505,0
+NXC.US,D,20111101,000000,8.68109,8.70765,8.67504,8.70765,17708.108109663,0
+NXC.US,D,20111102,000000,8.70865,8.72906,8.70359,8.72906,14108.169089932,0
+NXC.US,D,20111103,000000,8.72718,8.76237,8.70765,8.76237,7126.2245785736,0
+NXC.US,D,20111104,000000,8.7586,8.77128,8.72906,8.77128,6641.9278494619,0
+NXC.US,D,20111107,000000,8.78963,8.84026,8.78079,8.84026,10572.802967418,0
+NXC.US,D,20111108,000000,8.84592,8.92035,8.84026,8.89081,17023.030028273,0
+NXC.US,D,20111109,000000,8.94642,8.9597,8.8805,8.94642,23749.70980533,0
+NXC.US,D,20111110,000000,8.94156,9.01549,8.94156,9.00063,32714.24405149,0
+NXC.US,D,20111111,000000,9.01936,9.01936,8.97219,8.99875,7219.0481183199,0
+NXC.US,D,20111114,000000,9.01936,9.01936,8.95742,8.95742,9585.039430334,0
+NXC.US,D,20111115,000000,8.97219,8.99231,8.95098,8.98597,11759.329953741,0
+NXC.US,D,20111116,000000,8.99875,9.03096,8.95742,9.03096,18475.920215608,0
+NXC.US,D,20111117,000000,9.04414,9.05752,8.99875,8.99875,10995.553653872,0
+NXC.US,D,20111118,000000,9.0373,9.11659,9.0373,9.06991,23794.103672164,0
+NXC.US,D,20111121,000000,9.08388,9.08388,8.97219,9.01351,12680.502690572,0
+NXC.US,D,20111122,000000,9.05167,9.05167,8.96356,8.96356,17571.8996546,0
+NXC.US,D,20111123,000000,8.98597,8.98597,8.95098,8.95098,4819.7614061795,0
+NXC.US,D,20111125,000000,8.982,9.02125,8.982,9.02125,4833.8867274453,0
+NXC.US,D,20111128,000000,9.0373,9.20708,9.00598,9.14989,38184.779187413,0
+NXC.US,D,20111129,000000,9.14989,9.20708,9.00598,9.01936,16520.57217182,0
+NXC.US,D,20111130,000000,9.06803,9.06803,8.95881,9.02224,17561.81013941,0
+NXC.US,D,20111201,000000,9.05752,9.28896,8.98597,9.24068,43861.140433208,0
+NXC.US,D,20111202,000000,9.28122,9.28896,9.04682,9.21105,50643.312543809,0
+NXC.US,D,20111205,000000,9.25515,9.25515,9.12621,9.23196,23781.996253937,0
+NXC.US,D,20111206,000000,9.22453,9.26011,9.17983,9.20311,12012.576785006,0
+NXC.US,D,20111207,000000,9.25912,9.26387,9.14989,9.23691,8745.5917665405,0
+NXC.US,D,20111208,000000,9.14989,9.28499,9.14989,9.28499,7888.9919269243,0
+NXC.US,D,20111209,000000,9.28122,9.28122,9.21789,9.21789,5339.3714384555,0
+NXC.US,D,20111212,000000,9.23196,9.3953,9.23196,9.3953,18694.862695227,0
+NXC.US,D,20111213,000000,9.38717,9.4286,9.12621,9.17289,40218.825449681,0
+NXC.US,D,20111214,000000,9.18945,9.24454,9.14177,9.14752,33433.626484524,0
+NXC.US,D,20111215,000000,9.10906,9.18945,9.10906,9.13492,46586.31848598,0
+NXC.US,D,20111216,000000,9.17695,9.21492,9.17695,9.21492,5023.569613014,0
+NXC.US,D,20111219,000000,9.23979,9.24454,9.21789,9.22453,12050.916942727,0
+NXC.US,D,20111220,000000,9.2939,9.29787,9.19509,9.28896,10735.244161974,0
+NXC.US,D,20111221,000000,9.32404,9.32404,9.23979,9.24454,11404.179019059,0
+NXC.US,D,20111222,000000,9.25515,9.28122,9.21105,9.27458,11145.8874302,0
+NXC.US,D,20111223,000000,9.27825,9.31452,9.26387,9.31452,5535.1080331381,0
+NXC.US,D,20111227,000000,9.32404,9.43455,9.3175,9.32404,13950.772652971,0
+NXC.US,D,20111228,000000,9.40125,9.41006,9.36616,9.38717,12658.305757155,0
+NXC.US,D,20111229,000000,9.38717,9.40125,9.34465,9.35833,5520.9827118724,0
+NXC.US,D,20111230,000000,9.31849,9.42563,9.31849,9.37538,19126.693945351,0
+NXC.US,D,20120103,000000,9.48013,9.48013,9.32146,9.32889,5532.0811785811,0
+NXC.US,D,20120104,000000,9.37736,9.41869,9.30858,9.30858,12434.318519941,0
+NXC.US,D,20120105,000000,9.34842,9.44644,9.33385,9.43157,10286.260736027,0
+NXC.US,D,20120106,000000,9.44644,9.44644,9.3842,9.43157,6732.7334861703,0
+NXC.US,D,20120109,000000,9.43157,9.48906,9.39213,9.44644,25474.007951271,0
+NXC.US,D,20120110,000000,9.44644,9.5515,9.41403,9.53466,35040.886254263,0
+NXC.US,D,20120111,000000,9.56141,9.56141,9.50889,9.50889,2785.7151439108,0
+NXC.US,D,20120112,000000,9.54257,9.56735,9.42265,9.42265,15034.386584359,0
+NXC.US,D,20120113,000000,9.45139,9.51781,9.45139,9.51087,5391.8369174426,0
+NXC.US,D,20120117,000000,9.58222,9.58222,9.41869,9.51087,21562.302912176,0
+NXC.US,D,20120118,000000,9.46725,9.5515,9.46725,9.5515,15101.98633613,0
+NXC.US,D,20120119,000000,9.58024,9.58916,9.49698,9.56934,14694.369922461,0
+NXC.US,D,20120120,000000,9.58916,9.58916,9.5287,9.5287,8573.0610567945,0
+NXC.US,D,20120123,000000,9.55646,9.5634,9.52375,9.52375,8750.6365241354,0
+NXC.US,D,20120124,000000,9.5287,9.5634,9.51781,9.51781,14861.855874613,0
+NXC.US,D,20120125,000000,9.48013,9.56934,9.48013,9.49698,21385.736396354,0
+NXC.US,D,20120126,000000,9.5515,9.60997,9.50492,9.5396,30198.927914666,0
+NXC.US,D,20120127,000000,9.56735,9.57826,9.52672,9.53763,19412.227225223,0
+NXC.US,D,20120130,000000,9.55646,9.64169,9.55646,9.63574,16493.330480807,0
+NXC.US,D,20120131,000000,9.6635,9.67242,9.60898,9.60898,13398.876172088,0
+NXC.US,D,20120201,000000,9.67837,9.74576,9.6298,9.74576,59970.060385283,0
+NXC.US,D,20120202,000000,9.7527,9.79433,9.73882,9.77351,21290.894953569,0
+NXC.US,D,20120203,000000,9.85875,9.85875,9.75072,9.75765,21417.013893442,0
+NXC.US,D,20120206,000000,9.75072,9.75765,9.65359,9.65359,40992.69126474,0
+NXC.US,D,20120207,000000,9.65854,9.75567,9.63574,9.75567,31472.224731622,0
+NXC.US,D,20120208,000000,9.74774,9.81118,9.68927,9.68927,30377.512333526,0
+NXC.US,D,20120209,000000,9.7309,9.76955,9.64268,9.64268,19931.837257499,0
+NXC.US,D,20120210,000000,9.72593,9.77252,9.69224,9.73287,15392.564373597,0
+NXC.US,D,20120213,000000,9.79234,9.79234,9.68431,9.71802,4856.0836608628,0
+NXC.US,D,20120214,000000,9.69224,9.73784,9.62782,9.64665,8842.4511123628,0
+NXC.US,D,20120215,000000,9.73287,9.76361,9.66746,9.76361,30206.999526818,0
+NXC.US,D,20120216,000000,9.83398,9.83398,9.53168,9.53168,60753.006764013,0
+NXC.US,D,20120217,000000,9.55447,9.63871,9.55447,9.63871,16556.894426504,0
+NXC.US,D,20120221,000000,9.67539,9.76361,9.67539,9.72593,23253.30565799,0
+NXC.US,D,20120222,000000,9.76361,9.76361,9.69224,9.69819,21327.217208253,0
+NXC.US,D,20120223,000000,9.73784,9.75765,9.55447,9.606,49310.487587233,0
+NXC.US,D,20120224,000000,9.62583,9.71602,9.61889,9.65854,13827.680567655,0
+NXC.US,D,20120227,000000,9.73287,9.79234,9.70314,9.77946,24533.665135579,0
+NXC.US,D,20120228,000000,9.85082,9.96086,9.82505,9.90038,50129.756220646,0
+NXC.US,D,20120229,000000,9.93606,9.96773,9.88155,9.95092,23733.566581026,0
+NXC.US,D,20120301,000000,10.0014,10.0303,9.97068,10.0303,22705.444983183,0
+NXC.US,D,20120302,000000,10.0698,10.1402,9.97268,10.0273,34624.189276923,0
+NXC.US,D,20120305,000000,10.1055,10.1055,10.0293,10.0728,6124.3357202239,0
+NXC.US,D,20120306,000000,10.061,10.1055,9.94198,9.9569,30576.275782765,0
+NXC.US,D,20120307,000000,10.0411,10.0987,9.9569,9.9569,14116.240702084,0
+NXC.US,D,20120308,000000,9.9569,9.97766,9.86866,9.90335,12853.033400319,0
+NXC.US,D,20120309,000000,9.92317,9.97268,9.83793,9.83793,21775.191682681,0
+NXC.US,D,20120312,000000,9.82307,9.83198,9.78937,9.7983,54252.332127209,0
+NXC.US,D,20120313,000000,9.83198,9.92317,9.83198,9.92317,26706.946707468,0
+NXC.US,D,20120314,000000,9.93705,9.95988,9.78342,9.84883,46450.110030917,0
+NXC.US,D,20120315,000000,9.91823,9.91823,9.59015,9.59809,48212.74833458,0
+NXC.US,D,20120316,000000,9.60303,9.68927,9.4395,9.50492,34593.920731354,0
+NXC.US,D,20120319,000000,9.53466,9.55249,9.52969,9.55249,6207.0697447805,0
+NXC.US,D,20120320,000000,9.55249,9.7309,9.54654,9.54654,26476.90576114,0
+NXC.US,D,20120321,000000,9.59015,9.66449,9.54654,9.64268,11874.350426905,0
+NXC.US,D,20120322,000000,9.70215,9.72196,9.62583,9.65854,11771.437371969,0
+NXC.US,D,20120323,000000,9.72793,9.80226,9.64764,9.64764,9156.2350347664,0
+NXC.US,D,20120326,000000,9.70908,9.73684,9.59015,9.6734,43647.242711184,0
+NXC.US,D,20120327,000000,9.63178,9.73684,9.55249,9.60303,40663.773069553,0
+NXC.US,D,20120328,000000,9.66449,9.73684,9.66449,9.73684,9583.021527296,0
+NXC.US,D,20120329,000000,9.7983,9.93705,9.7983,9.93705,15600.408386507,0
+NXC.US,D,20120330,000000,9.95092,9.97268,9.87658,9.96773,8440.8884078078,0
+NXC.US,D,20120402,000000,10.0698,10.1055,10.0331,10.1055,14128.348120313,0
+NXC.US,D,20120403,000000,10.2067,10.2067,9.95092,9.95092,15133.263833219,0
+NXC.US,D,20120404,000000,10.0014,10.0441,9.86569,9.99461,45847.765974084,0
+NXC.US,D,20120405,000000,10.0371,10.0887,9.99461,10.0084,39871.746127151,0
+NXC.US,D,20120409,000000,10.0331,10.055,10.0064,10.0124,8503.4434019847,0
+NXC.US,D,20120410,000000,10.1055,10.1749,9.97766,9.97766,14687.307261828,0
+NXC.US,D,20120411,000000,10.0411,10.0411,9.84092,9.84092,28209.275519232,0
+NXC.US,D,20120412,000000,9.91524,9.99162,9.78145,9.90335,15550.969762077,0
+NXC.US,D,20120413,000000,9.90335,9.92217,9.88749,9.92217,3722.0221535265,0
+NXC.US,D,20120416,000000,9.94198,10.0331,9.93606,9.93606,1628.4477516378,0
+NXC.US,D,20120417,000000,9.93804,9.93804,9.84389,9.87263,23833.452781405,0
+NXC.US,D,20120418,000000,9.88155,9.88155,9.86172,9.86866,3532.3392679578,0
+NXC.US,D,20120419,000000,9.83695,9.87658,9.78639,9.82803,17720.21552789,0
+NXC.US,D,20120420,000000,9.84389,9.85677,9.83198,9.84983,9609.2542667895,0
+NXC.US,D,20120423,000000,9.87658,9.92217,9.83695,9.92217,21923.507555971,0
+NXC.US,D,20120424,000000,9.92217,10.2462,9.91524,10.0987,25349.906914436,0
+NXC.US,D,20120425,000000,10.0987,10.1264,10.049,10.061,8884.8270761601,0
+NXC.US,D,20120426,000000,10.0847,10.0847,10.0203,10.0847,13222.309656266,0
+NXC.US,D,20120427,000000,10.0163,10.058,10.0163,10.058,5538.1348876951,0
+NXC.US,D,20120430,000000,10.0341,10.057,10.0134,10.0421,15014.207553979,0
+NXC.US,D,20120501,000000,10.058,10.0887,10.051,10.0887,9466.992102613,0
+NXC.US,D,20120502,000000,10.1184,10.1641,10.0698,10.1104,10945.106077923,0
+NXC.US,D,20120503,000000,10.1026,10.1065,10.0738,10.1065,9082.5815738807,0
+NXC.US,D,20120504,000000,10.1065,10.1363,10.0947,10.1363,7496.5097860402,0
+NXC.US,D,20120507,000000,10.1363,10.2374,10.1363,10.2374,16908.009555109,0
+NXC.US,D,20120508,000000,10.2374,10.3107,10.2325,10.2374,18251.932978394,0
+NXC.US,D,20120509,000000,10.2374,10.3107,10.2325,10.3107,8136.1850490751,0
+NXC.US,D,20120510,000000,10.3176,10.3691,10.3087,10.3691,9952.2977832436,0
+NXC.US,D,20120511,000000,10.3454,10.4425,10.278,10.4355,11065.171308681,0
+NXC.US,D,20120514,000000,10.4852,10.4852,10.2622,10.2979,24877.717603552,0
+NXC.US,D,20120515,000000,10.2979,10.3999,10.2829,10.385,15152.433912079,0
+NXC.US,D,20120516,000000,10.3999,10.3999,10.2829,10.385,18234.780802571,0
+NXC.US,D,20120517,000000,10.385,10.4355,10.2374,10.2374,17494.210387638,0
+NXC.US,D,20120518,000000,10.278,10.278,10.1768,10.1768,8308.7157588211,0
+NXC.US,D,20120521,000000,10.1948,10.2255,10.0371,10.0827,15478.325252711,0
+NXC.US,D,20120522,000000,10.0887,10.1144,10.0371,10.0827,14472.400588285,0
+NXC.US,D,20120523,000000,10.1065,10.1828,10.1065,10.1828,10921.900192986,0
+NXC.US,D,20120524,000000,10.1898,10.2255,10.1828,10.2027,4718.8662542813,0
+NXC.US,D,20120525,000000,10.2255,10.2979,10.2175,10.2979,9926.0650437501,0
+NXC.US,D,20120529,000000,10.3186,10.3454,10.1224,10.167,32622.429463262,0
+NXC.US,D,20120530,000000,10.1768,10.2027,10.1601,10.1898,10665.626507164,0
+NXC.US,D,20120531,000000,10.2095,10.2423,10.1808,10.2423,10604.080464507,0
+NXC.US,D,20120601,000000,10.0927,10.2155,10.0927,10.2155,11182.209684884,0
+NXC.US,D,20120604,000000,10.2979,10.2979,10.1768,10.1948,18421.436833583,0
+NXC.US,D,20120605,000000,10.2572,10.2572,10.2125,10.2125,4457.5478108648,0
+NXC.US,D,20120606,000000,10.2462,10.2462,10.1848,10.1848,7907.153054266,0
+NXC.US,D,20120607,000000,10.2789,10.2789,10.1788,10.1788,10619.214737291,0
+NXC.US,D,20120608,000000,10.2423,10.2681,10.1422,10.1651,19055.058387504,0
+NXC.US,D,20120611,000000,10.1878,10.2423,10.1878,10.2007,12920.63315209,0
+NXC.US,D,20120612,000000,10.2007,10.2482,10.1194,10.1501,39946.408539556,0
+NXC.US,D,20120613,000000,10.2007,10.2225,10.1422,10.1758,11370.883618933,0
+NXC.US,D,20120614,000000,10.2007,10.2374,10.1343,10.1501,9321.7030838795,0
+NXC.US,D,20120615,000000,10.1194,10.1651,10.0867,10.1274,10514.283779317,0
+NXC.US,D,20120618,000000,10.0718,10.1422,10.0718,10.1343,12315.262240701,0
+NXC.US,D,20120619,000000,10.2095,10.2423,10.1938,10.2374,15258.373821572,0
+NXC.US,D,20120620,000000,10.2482,10.2482,10.2095,10.2305,20995.272158508,0
+NXC.US,D,20120621,000000,10.2959,10.3018,10.2374,10.2959,12803.594775888,0
+NXC.US,D,20120622,000000,10.2998,10.3286,10.2998,10.3216,4899.4685761791,0
+NXC.US,D,20120625,000000,10.3374,10.4158,10.3236,10.4158,14403.791884994,0
+NXC.US,D,20120626,000000,10.4158,10.4505,10.39,10.4415,11708.882377792,0
+NXC.US,D,20120627,000000,10.4505,10.4901,10.4158,10.4594,29899.269313528,0
+NXC.US,D,20120628,000000,10.5139,10.5139,10.4505,10.4672,3039.9709266943,0
+NXC.US,D,20120629,000000,10.5079,10.5079,10.4672,10.4672,6821.5212198408,0
+NXC.US,D,20120702,000000,10.5079,10.5278,10.4594,10.5278,14145.500296135,0
+NXC.US,D,20120703,000000,10.5278,10.5278,10.4594,10.4594,14173.750938667,0
+NXC.US,D,20120705,000000,10.5079,10.5803,10.4335,10.4335,7884.9561208484,0
+NXC.US,D,20120706,000000,10.4882,10.5663,10.4207,10.4644,12466.604968548,0
+NXC.US,D,20120709,000000,10.5199,10.5406,10.3821,10.397,24945.317355324,0
+NXC.US,D,20120710,000000,10.4742,10.4742,10.3543,10.3623,14796.274025879,0
+NXC.US,D,20120711,000000,10.3623,10.4207,10.3623,10.3751,52592.606878483,0
+NXC.US,D,20120712,000000,10.4277,10.4277,10.3067,10.3623,10855.309392733,0
+NXC.US,D,20120713,000000,10.3682,10.4038,10.3484,10.3682,6042.6106471863,0
+NXC.US,D,20120716,000000,10.397,10.4068,10.2859,10.2998,19148.890878769,0
+NXC.US,D,20120717,000000,10.3424,10.3682,10.2919,10.3345,6321.0812664255,0
+NXC.US,D,20120718,000000,10.3821,10.397,10.3424,10.397,9215.7631743864,0
+NXC.US,D,20120719,000000,10.4138,10.4138,10.2652,10.2998,24856.529621654,0
+NXC.US,D,20120720,000000,10.3286,10.4068,10.3067,10.4068,31387.472804027,0
+NXC.US,D,20120723,000000,10.4068,10.4068,10.2998,10.3623,12991.259758419,0
+NXC.US,D,20120724,000000,10.4068,10.4385,10.3682,10.4068,10020.906486534,0
+NXC.US,D,20120725,000000,10.607,10.607,10.4207,10.4564,14708.495243727,0
+NXC.US,D,20120726,000000,10.4822,10.602,10.4335,10.5723,25393.291829752,0
+NXC.US,D,20120727,000000,10.609,10.7388,10.5942,10.6854,25481.070611904,0
+NXC.US,D,20120730,000000,10.7528,10.7528,10.6417,10.6983,17847.343419282,0
+NXC.US,D,20120731,000000,10.6983,10.7231,10.5326,10.602,14770.041286385,0
+NXC.US,D,20120801,000000,10.6854,10.7388,10.5486,10.607,29181.904783532,0
+NXC.US,D,20120802,000000,10.6596,10.6854,10.5942,10.607,8142.2387581889,0
+NXC.US,D,20120803,000000,10.607,10.7666,10.607,10.607,21169.820771291,0
+NXC.US,D,20120806,000000,10.6854,10.6983,10.607,10.607,4534.2281263075,0
+NXC.US,D,20120807,000000,10.6527,10.6527,10.5406,10.5942,23398.594676723,0
+NXC.US,D,20120808,000000,10.607,10.6467,10.5406,10.5663,45606.626561048,0
+NXC.US,D,20120809,000000,10.602,10.6467,10.4475,10.4644,21067.916667874,0
+NXC.US,D,20120810,000000,10.5199,10.5873,10.4385,10.5873,7588.3243742676,0
+NXC.US,D,20120813,000000,10.6407,10.6507,10.4989,10.5773,18383.096675862,0
+NXC.US,D,20120814,000000,10.5376,10.6734,10.5376,10.606,25033.096137475,0
+NXC.US,D,20120815,000000,10.6337,10.6507,10.5466,10.5773,10703.966664886,0
+NXC.US,D,20120816,000000,10.6567,10.6734,10.5059,10.615,38001.150010958,0
+NXC.US,D,20120817,000000,10.6734,10.7041,10.621,10.6734,19519.176086236,0
+NXC.US,D,20120820,000000,10.7368,10.7725,10.6894,10.7041,20848.974188255,0
+NXC.US,D,20120821,000000,10.7656,10.7656,10.5239,10.5239,17463.941842069,0
+NXC.US,D,20120822,000000,10.599,10.6447,10.4307,10.4445,25407.417151018,0
+NXC.US,D,20120823,000000,10.5059,10.599,10.4307,10.4307,37019.440182988,0
+NXC.US,D,20120824,000000,10.4989,10.5179,10.4614,10.4862,5926.5812225033,0
+NXC.US,D,20120827,000000,10.4445,10.606,10.4445,10.4792,27462.651395185,0
+NXC.US,D,20120828,000000,10.5297,10.5297,10.3721,10.4862,29631.897160998,0
+NXC.US,D,20120829,000000,10.5059,10.5853,10.4307,10.4989,23679.083199001,0
+NXC.US,D,20120830,000000,10.5634,10.599,10.4058,10.5109,18236.798705609,0
+NXC.US,D,20120831,000000,10.5773,10.5773,10.3721,10.386,10071.354062483,0
+NXC.US,D,20120904,000000,10.5239,10.5466,10.393,10.4702,28338.421313662,0
+NXC.US,D,20120905,000000,10.5109,10.5109,10.4702,10.4792,10510.247973241,0
+NXC.US,D,20120906,000000,10.5773,10.606,10.5059,10.5179,33446.74285427,0
+NXC.US,D,20120907,000000,10.621,10.6289,10.5239,10.608,17041.191155615,0
+NXC.US,D,20120910,000000,10.6337,10.6894,10.4365,10.615,20931.708212811,0
+NXC.US,D,20120911,000000,10.5773,10.7368,10.4931,10.5546,22036.510126098,0
+NXC.US,D,20120912,000000,10.604,10.6337,10.5605,10.613,13868.038628415,0
+NXC.US,D,20120913,000000,10.6447,10.7111,10.608,10.6764,13247.53344424,0
+NXC.US,D,20120914,000000,10.6953,10.7111,10.6497,10.6953,11998.45146374,0
+NXC.US,D,20120917,000000,10.7031,10.7111,10.608,10.613,11896.547360323,0
+NXC.US,D,20120918,000000,10.6547,10.6547,10.5049,10.6387,28627.99039961,0
+NXC.US,D,20120919,000000,10.6547,10.7111,10.6447,10.7111,18266.058299659,0
+NXC.US,D,20120920,000000,10.6953,10.7031,10.6269,10.6724,11373.91047349,0
+NXC.US,D,20120921,000000,10.6953,10.8062,10.6547,10.8003,14010.300792591,0
+NXC.US,D,20120924,000000,10.8201,10.8677,10.7211,10.7567,32669.850184654,0
+NXC.US,D,20120925,000000,10.8201,10.8796,10.7637,10.8717,19269.965061048,0
+NXC.US,D,20120926,000000,10.9232,11.0055,10.8875,10.9411,29879.090283148,0
+NXC.US,D,20120927,000000,11.0125,11.0392,10.9163,11.0183,20383.847538004,0
+NXC.US,D,20120928,000000,10.9084,11.0392,10.9084,11.0125,9474.0547632459,0
+NXC.US,D,20121001,000000,11.1105,11.2246,10.9768,11.1472,31009.115984409,0
+NXC.US,D,20121002,000000,11.1839,11.1909,10.7637,10.8122,44768.187848774,0
+NXC.US,D,20121003,000000,10.9232,10.9232,10.7934,10.84,14044.605144237,0
+NXC.US,D,20121004,000000,10.8538,10.8945,10.84,10.8538,8555.9088809718,0
+NXC.US,D,20121005,000000,10.8717,10.8994,10.8598,10.8994,6688.3396193351,0
+NXC.US,D,20121008,000000,10.8994,10.9411,10.8945,10.9411,3068.2215692258,0
+NXC.US,D,20121009,000000,10.9411,11.0322,10.8201,10.84,23955.535915202,0
+NXC.US,D,20121010,000000,10.8875,10.9232,10.7637,10.7637,15368.349537142,0
+NXC.US,D,20121011,000000,10.8975,10.948,10.838,10.9401,23253.30565799,0
+NXC.US,D,20121012,000000,10.9559,11.0382,10.8855,11.0105,11263.93475792,0
+NXC.US,D,20121015,000000,11.0917,11.0986,11.0164,11.0917,9813.062473624,0
+NXC.US,D,20121016,000000,11.1165,11.1165,11.0313,11.0461,33311.543350727,0
+NXC.US,D,20121017,000000,11.1105,11.2246,11.0669,11.1165,26793.716538099,0
+NXC.US,D,20121018,000000,11.1909,11.2186,11.0313,11.0798,13356.50020829,0
+NXC.US,D,20121019,000000,11.1542,11.1542,10.9559,11.0461,19593.83849864,0
+NXC.US,D,20121022,000000,11.0986,11.0986,11.0105,11.0858,7455.1427737619,0
+NXC.US,D,20121023,000000,11.1769,11.2285,11.0461,11.0669,17071.459701184,0
+NXC.US,D,20121024,000000,11.0669,11.2027,11.0045,11.0253,7963.6543393291,0
+NXC.US,D,20121025,000000,11.0461,11.1304,11.0253,11.061,8390.4408318586,0
+NXC.US,D,20121026,000000,11.0986,11.1304,11.0986,11.0986,3962.1526150444,0
+NXC.US,D,20121031,000000,11.0045,11.061,10.9826,11.061,14826.542571448,0
+NXC.US,D,20121101,000000,11.1244,11.1542,11.0313,11.0858,14103.124332338,0
+NXC.US,D,20121102,000000,11.1542,11.1542,11.0105,11.1165,15848.610460178,0
+NXC.US,D,20121105,000000,11.0382,11.1244,10.9331,10.9331,10851.273586657,0
+NXC.US,D,20121106,000000,11.0253,11.0253,10.8776,10.9272,12412.121586523,0
+NXC.US,D,20121107,000000,10.9758,11.0253,10.9064,10.9758,21831.692967744,0
+NXC.US,D,20121108,000000,11.0253,11.0382,10.9985,11.0313,12759.200909053,0
+NXC.US,D,20121109,000000,11.1165,11.1165,11.0382,11.0986,20047.866682183,0
+NXC.US,D,20121112,000000,11.0798,11.1244,11.0669,11.1244,11742.177777918,0
+NXC.US,D,20121113,000000,11.1284,11.1591,11.0917,11.1086,7632.7182411028,0
+NXC.US,D,20121114,000000,11.1046,11.1145,10.9182,10.9728,19437.451013198,0
+NXC.US,D,20121115,000000,11.0223,11.0362,10.6557,10.6734,24230.979679885,0
+NXC.US,D,20121116,000000,10.729,10.9182,10.6557,10.6894,91498.786401968,0
+NXC.US,D,20121119,000000,10.836,10.9113,10.7735,10.8211,21763.084264453,0
+NXC.US,D,20121120,000000,10.9182,11.0838,10.8211,10.8687,40620.388154237,0
+NXC.US,D,20121121,000000,10.9808,11.1046,10.9312,10.9371,13767.143476517,0
+NXC.US,D,20121123,000000,11.0223,11.0511,10.9451,10.9529,10180.320826534,0
+NXC.US,D,20121126,000000,10.9252,10.9529,10.8023,10.8618,27085.303527086,0
+NXC.US,D,20121127,000000,10.9451,10.9589,10.8281,10.8618,33011.884749589,0
+NXC.US,D,20121128,000000,10.9252,11.1046,10.8905,11.0283,38759.881553233,0
+NXC.US,D,20121129,000000,11.1046,11.1145,11.0362,11.1145,15353.215264357,0
+NXC.US,D,20121130,000000,11.1591,11.1889,11.0432,11.1522,42039.982941444,0
+NXC.US,D,20121203,000000,11.1215,11.1363,11.0283,11.059,16490.30362625,0
+NXC.US,D,20121204,000000,11.0659,11.1086,10.9371,11.1086,36709.69206666,0
+NXC.US,D,20121205,000000,11.0362,11.1046,10.9668,11.0154,28328.331798473,0
+NXC.US,D,20121206,000000,11.0223,11.0977,10.9371,11.0788,42299.283481823,0
+NXC.US,D,20121207,000000,11.0788,11.0838,11.0223,11.0659,36724.826339445,0
+NXC.US,D,20121210,000000,11.0659,11.0838,10.8687,10.8687,26045.074511015,0
+NXC.US,D,20121211,000000,10.9252,11.0025,10.8737,10.9113,8345.0380135045,0
+NXC.US,D,20121212,000000,10.9788,11.0263,10.9004,10.9292,14098.079574743,0
+NXC.US,D,20121213,000000,11.0015,11.0015,10.84,10.8677,23019.228905586,0
+NXC.US,D,20121214,000000,10.9292,10.9292,10.7627,10.7627,22554.102255335,0
+NXC.US,D,20121217,000000,10.833,10.833,10.5248,10.5476,48916.99649483,0
+NXC.US,D,20121218,000000,10.602,10.602,10.4297,10.4535,19341.600618895,0
+NXC.US,D,20121219,000000,10.5396,10.602,10.4535,10.5059,27753.229432653,0
+NXC.US,D,20121220,000000,10.607,10.6804,10.4931,10.5654,29490.64394834,0
+NXC.US,D,20121221,000000,10.5059,10.6467,10.4614,10.609,22933.468026472,0
+NXC.US,D,20121224,000000,10.5942,10.6318,10.5396,10.5713,12354.611349941,0
+NXC.US,D,20121226,000000,10.5248,10.617,10.5248,10.5713,23063.622772421,0
+NXC.US,D,20121227,000000,10.4931,10.5654,10.4862,10.5654,3687.7178018811,0
+NXC.US,D,20121228,000000,10.4862,10.607,10.4862,10.5476,12595.750762977,0
+NXC.US,D,20121231,000000,10.4862,10.602,10.4614,10.602,21409.951232809,0
+NXC.US,D,20130102,000000,10.5396,10.7993,10.5396,10.7993,9117.894877045,0
+NXC.US,D,20130103,000000,10.8251,10.8717,10.6933,10.8192,8554.8999294528,0
+NXC.US,D,20130104,000000,10.7488,10.84,10.7329,10.84,12491.828756522,0
+NXC.US,D,20130107,000000,10.9084,10.9084,10.8192,10.8459,22382.580497108,0
+NXC.US,D,20130108,000000,10.7775,10.9292,10.7775,10.9292,37352.394184252,0
+NXC.US,D,20130109,000000,10.9004,10.9788,10.84,10.9569,9587.0573333719,0
+NXC.US,D,20130110,000000,11.0144,11.057,10.9361,11.057,36688.504084761,0
+NXC.US,D,20130111,000000,11.1006,11.1333,10.9985,11.0253,12867.158721584,0
+NXC.US,D,20130114,000000,11.1274,11.1403,11.1115,11.1333,7143.3767543962,0
+NXC.US,D,20130115,000000,11.0173,11.055,11.0055,11.0322,11621.103595641,0
+NXC.US,D,20130116,000000,11.0749,11.1175,10.9836,11.0679,15024.297069168,0
+NXC.US,D,20130117,000000,11.1333,11.1869,11.1175,11.165,11453.617643489,0
+NXC.US,D,20130118,000000,11.1869,11.2206,11.165,11.2206,10394.218548558,0
+NXC.US,D,20130122,000000,11.2206,11.2206,11.1562,11.1562,7267.4777912311,0
+NXC.US,D,20130123,000000,11.2256,11.3147,11.172,11.3018,34187.313269204,0
+NXC.US,D,20130124,000000,11.3267,11.3267,11.1928,11.1928,19153.935636364,0
+NXC.US,D,20130125,000000,11.165,11.165,11.1333,11.1403,1610.2866242961,0
+NXC.US,D,20130128,000000,11.172,11.172,10.9758,10.9758,10355.878390836,0
+NXC.US,D,20130129,000000,10.9272,11.0173,10.8855,10.8855,17297.464841436,0
+NXC.US,D,20130130,000000,10.8757,10.9678,10.8697,10.9331,11490.948849692,0
+NXC.US,D,20130131,000000,10.9836,11.0173,10.9836,11.0173,4858.1015639009,0
+NXC.US,D,20130201,000000,11.0749,11.0877,11.0471,11.0679,12425.23795627,0
+NXC.US,D,20130204,000000,11.0937,11.0937,10.947,10.947,21309.056080911,0
+NXC.US,D,20130205,000000,10.9985,11.0322,10.8509,10.8509,30206.999526818,0
+NXC.US,D,20130206,000000,10.9143,10.9331,10.837,10.8558,57958.211056432,0
+NXC.US,D,20130207,000000,10.9629,11.0115,10.9202,10.9678,9739.4090127382,0
+NXC.US,D,20130208,000000,11.0392,11.0392,10.9836,11.0115,8858.5943366666,0
+NXC.US,D,20130211,000000,10.9629,10.9629,10.9331,10.9331,14780.130801575,0
+NXC.US,D,20130212,000000,10.9401,10.9758,10.9331,10.947,7000.1056387007,0
+NXC.US,D,20130213,000000,10.9599,11.0372,10.9599,11.0303,12272.886276904,0
+NXC.US,D,20130214,000000,11.0739,11.0739,10.9461,10.9461,5858.9814707315,0
+NXC.US,D,20130215,000000,11.0035,11.0035,10.8618,10.8677,15249.293257902,0
+NXC.US,D,20130219,000000,10.8548,10.8727,10.7498,10.8271,20863.099509521,0
+NXC.US,D,20130220,000000,10.7567,10.7855,10.6754,10.7498,33375.107296423,0
+NXC.US,D,20130221,000000,10.8211,10.9034,10.7855,10.8618,13285.873601962,0
+NXC.US,D,20130222,000000,10.8905,10.9034,10.836,10.8677,37868.977361971,0
+NXC.US,D,20130225,000000,10.8618,10.9182,10.836,10.8548,22635.827328373,0
+NXC.US,D,20130226,000000,10.8211,10.9371,10.8211,10.836,13184.978450064,0
+NXC.US,D,20130227,000000,10.7637,10.8727,10.7637,10.8548,10183.347681091,0
+NXC.US,D,20130228,000000,10.7944,10.8548,10.7725,10.8072,16915.072215742,0
+NXC.US,D,20130301,000000,10.8826,10.9371,10.7785,10.8013,33000.786282881,0
+NXC.US,D,20130304,000000,10.7855,10.8548,10.7785,10.8548,10551.614985519,0
+NXC.US,D,20130305,000000,10.9034,10.9668,10.8479,10.9668,9171.3693075511,0
+NXC.US,D,20130306,000000,11.0085,11.2246,11.0035,11.1919,37652.052785389,0
+NXC.US,D,20130307,000000,11.1165,11.1165,10.9182,10.9252,28712.742327205,0
+NXC.US,D,20130308,000000,10.9113,10.9886,10.8419,10.8419,13880.146046642,0
+NXC.US,D,20130311,000000,10.9461,10.9738,10.8727,10.9312,22653.988455715,0
+NXC.US,D,20130312,000000,11.0303,11.0303,10.8142,10.8826,25635.440194308,0
+NXC.US,D,20130313,000000,10.9798,11.2661,10.8796,10.8875,16757.675778781,0
+NXC.US,D,20130314,000000,10.9658,10.9658,10.6983,10.7161,21467.461469391,0
+NXC.US,D,20130315,000000,10.7765,10.839,10.6407,10.731,64073.466212985,0
+NXC.US,D,20130318,000000,10.7607,10.833,10.731,10.833,18670.647858772,0
+NXC.US,D,20130319,000000,10.8955,10.9084,10.6654,10.7061,27615.003074552,0
+NXC.US,D,20130320,000000,10.7765,11.0085,10.7061,10.7161,25504.27649684,0
+NXC.US,D,20130321,000000,10.6844,10.7398,10.5833,10.5981,23325.950167357,0
+NXC.US,D,20130322,000000,10.6447,10.6447,10.5833,10.621,15187.747215244,0
+NXC.US,D,20130325,000000,10.6407,10.6794,10.5743,10.621,18178.279517509,0
+NXC.US,D,20130326,000000,10.7161,10.7607,10.5743,10.5833,22471.368230779,0
+NXC.US,D,20130327,000000,10.6337,10.6654,10.5683,10.6577,11056.09074501,0
+NXC.US,D,20130328,000000,10.7765,10.7765,10.5683,10.614,44744.981963837,0
+NXC.US,D,20130401,000000,10.6844,10.7061,10.5743,10.5833,17219.775574474,0
+NXC.US,D,20130402,000000,10.6904,10.7231,10.5903,10.614,16868.660445869,0
+NXC.US,D,20130403,000000,10.6734,10.6734,10.5743,10.5833,12780.388890951,0
+NXC.US,D,20130404,000000,10.5903,10.6734,10.5683,10.5833,18379.060869786,0
+NXC.US,D,20130405,000000,10.5903,10.6447,10.5903,10.6337,20220.397391928,0
+NXC.US,D,20130408,000000,10.6794,10.6794,10.5903,10.6577,6798.3153349042,0
+NXC.US,D,20130409,000000,10.6577,10.7161,10.6337,10.6577,15121.156414991,0
+NXC.US,D,20130410,000000,10.6794,10.7686,10.6794,10.7686,9400.4013023601,0
+NXC.US,D,20130411,000000,10.8439,10.8439,10.6724,10.7458,8796.0393424896,0
+NXC.US,D,20130412,000000,10.8162,10.8439,10.7745,10.8102,16791.980130426,0
+NXC.US,D,20130415,000000,10.7587,10.8855,10.7211,10.7211,5856.9635676935,0
+NXC.US,D,20130416,000000,10.6764,10.8311,10.6724,10.7964,7916.2336179369,0
+NXC.US,D,20130417,000000,10.7964,10.837,10.6963,10.7368,8866.6659488184,0
+NXC.US,D,20130418,000000,10.6824,10.8519,10.6724,10.7131,10986.473090201,0
+NXC.US,D,20130419,000000,10.6724,10.7368,10.6724,10.7211,13676.337839808,0
+NXC.US,D,20130422,000000,10.6547,10.7587,10.6547,10.7031,4257.7754101063,0
+NXC.US,D,20130423,000000,10.8231,10.8519,10.6824,10.8311,30125.27445378,0
+NXC.US,D,20130424,000000,10.8311,10.8519,10.7211,10.8519,6800.3332379421,0
+NXC.US,D,20130425,000000,10.8043,10.8568,10.7964,10.8519,5453.3829601006,0
+NXC.US,D,20130426,000000,10.8707,10.9559,10.8439,10.9559,27476.776716451,0
+NXC.US,D,20130429,000000,10.8925,10.9559,10.8925,10.9272,7931.3678907216,0
+NXC.US,D,20130430,000000,10.9272,11.1452,10.8439,11.1373,26439.574554937,0
+NXC.US,D,20130501,000000,11.1452,11.5229,11.1155,11.3127,56169.340013276,0
+NXC.US,D,20130502,000000,11.3127,11.3257,11.2384,11.2613,18542.511015861,0
+NXC.US,D,20130503,000000,11.2613,11.3801,11.2116,11.2613,8976.6416643875,0
+NXC.US,D,20130506,000000,11.3663,11.3663,11.1829,11.2613,15252.320112459,0
+NXC.US,D,20130507,000000,11.283,11.3077,11.2553,11.2553,12110.445082347,0
+NXC.US,D,20130508,000000,11.3504,11.3801,11.2384,11.2553,14894.14232322,0
+NXC.US,D,20130509,000000,11.2384,11.283,11.2116,11.2384,11261.916854883,0
+NXC.US,D,20130510,000000,11.2998,11.2998,11.1769,11.2453,8158.3819824927,0
+NXC.US,D,20130513,000000,11.2988,11.2988,11.1502,11.2007,26264.016990634,0
+NXC.US,D,20130514,000000,11.2443,11.3057,11.1066,11.1066,13946.736846896,0
+NXC.US,D,20130515,000000,11.0808,11.2166,11.0808,11.1066,4138.7191308663,0
+NXC.US,D,20130516,000000,11.0759,11.167,11.0164,11.0313,15135.281736257,0
+NXC.US,D,20130517,000000,11.1066,11.1948,11.0313,11.061,14568.250982589,0
+NXC.US,D,20130520,000000,11.054,11.1333,11.0045,11.0253,19679.599377754,0
+NXC.US,D,20130521,000000,11.0887,11.1333,10.9906,10.9976,18485.000779279,0
+NXC.US,D,20130522,000000,11.061,11.061,10.9192,10.9906,14217.135853982,0
+NXC.US,D,20130523,000000,11.0471,11.0471,10.9252,10.9976,7315.9074641423,0
+NXC.US,D,20130524,000000,11.0045,11.0313,10.9609,10.9748,8188.6505280622,0
+NXC.US,D,20130528,000000,11.061,11.061,10.9609,10.9609,7563.100586293,0
+NXC.US,D,20130529,000000,11.0164,11.0164,10.8608,10.9192,19981.275881929,0
+NXC.US,D,20130530,000000,10.8261,10.8727,10.7706,10.8261,27242.699964047,0
+NXC.US,D,20130531,000000,10.8182,10.8816,10.7031,10.7904,30265.518714918,0
+NXC.US,D,20130603,000000,10.6734,10.7924,10.5833,10.6289,33805.929595029,0
+NXC.US,D,20130604,000000,10.6337,10.7319,10.5833,10.6337,47269.378664331,0
+NXC.US,D,20130605,000000,10.6407,10.8122,10.6407,10.7319,39125.122003104,0
+NXC.US,D,20130606,000000,10.7319,10.8955,10.7319,10.8955,21376.655832683,0
+NXC.US,D,20130607,000000,10.9113,10.9113,10.8201,10.8261,4087.2626033982,0
+NXC.US,D,20130610,000000,10.9381,10.9381,10.7775,10.8201,12486.783998928,0
+NXC.US,D,20130611,000000,10.6289,10.6517,10.4722,10.5019,35716.883771982,0
+NXC.US,D,20130612,000000,10.4792,10.4862,10.2472,10.2472,37552.16658501,0
+NXC.US,D,20130613,000000,10.2602,10.2602,10.1521,10.2135,34406.255748823,0
+NXC.US,D,20130614,000000,10.2295,10.3196,10.1601,10.2532,23673.029489887,0
+NXC.US,D,20130617,000000,10.2691,10.3335,10.2532,10.2532,9256.1212351457,0
+NXC.US,D,20130618,000000,10.2602,10.2602,10.1601,10.2205,14238.323835881,0
+NXC.US,D,20130619,000000,10.2691,10.2691,10.1124,10.1124,21281.814389899,0
+NXC.US,D,20130620,000000,9.99361,9.99361,9.83001,9.90137,27646.28057164,0
+NXC.US,D,20130621,000000,9.96969,10.054,9.83001,9.83695,35360.72388578,0
+NXC.US,D,20130624,000000,9.83001,9.92814,9.70711,9.86569,40020.062000442,0
+NXC.US,D,20130625,000000,9.83695,9.93506,9.71405,9.89344,17475.040308777,0
+NXC.US,D,20130626,000000,9.87263,10.0173,9.87263,9.9202,20538.217120408,0
+NXC.US,D,20130627,000000,10.054,10.2819,9.98663,10.2067,37397.797002606,0
+NXC.US,D,20130628,000000,10.1204,10.2899,10.0253,10.1908,16532.679590048,0
+NXC.US,D,20130701,000000,10.276,10.397,9.96286,10.2354,14996.046426637,0
+NXC.US,D,20130702,000000,10.1908,10.2472,10.0698,10.1848,10384.129033368,0
+NXC.US,D,20130703,000000,10.0391,10.168,9.84289,9.92814,24338.937492415,0
+NXC.US,D,20130705,000000,9.86569,9.92814,9.86569,9.88551,17914.943171054,0
+NXC.US,D,20130708,000000,9.88551,9.92814,9.83695,9.84289,9510.3770179292,0
+NXC.US,D,20130709,000000,9.83695,9.89344,9.83695,9.88551,14903.222886891,0
+NXC.US,D,20130710,000000,9.95788,9.95788,9.83695,9.85677,5706.6297913652,0
+NXC.US,D,20130711,000000,9.90533,10.0153,9.83992,9.89839,22128.324714325,0
+NXC.US,D,20130712,000000,9.9192,9.9559,9.90533,9.90533,19116.604430162,0
+NXC.US,D,20130715,000000,9.89839,9.90533,9.89839,9.89839,2947.147386948,0
+NXC.US,D,20130716,000000,10.0371,10.0371,9.93903,10.0074,22604.549831284,0
+NXC.US,D,20130717,000000,9.96674,10.0768,9.93903,10.0074,28455.459689864,0
+NXC.US,D,20130718,000000,9.96674,10.0233,9.96186,9.96186,10564.731355266,0
+NXC.US,D,20130719,000000,9.96186,10.0153,9.93903,9.94894,13830.707422212,0
+NXC.US,D,20130722,000000,9.93903,9.93903,9.8538,9.86271,11024.813247922,0
+NXC.US,D,20130723,000000,9.86271,10.1104,9.84686,10.0074,35769.349250969,0
+NXC.US,D,20130724,000000,9.9559,9.9559,9.83992,9.83992,13591.585912213,0
+NXC.US,D,20130725,000000,9.83595,9.87758,9.83595,9.8538,9603.2005576757,0
+NXC.US,D,20130726,000000,9.92515,9.93308,9.86271,9.86965,9527.529193752,0
+NXC.US,D,20130729,000000,9.94894,9.96674,9.84686,9.89839,9667.7734548905,0
+NXC.US,D,20130730,000000,9.83992,10.0679,9.83595,10.0451,24165.39783115,0
+NXC.US,D,20130731,000000,10.1104,10.1104,9.96186,10.0907,31733.543175038,0
+NXC.US,D,20130801,000000,10.0303,10.0679,9.97766,10.0153,13958.844265123,0
+NXC.US,D,20130802,000000,10.0233,10.0233,9.93308,9.93308,9353.989532487,0
+NXC.US,D,20130805,000000,9.84686,9.93903,9.83595,9.8538,15570.139840938,0
+NXC.US,D,20130806,000000,9.83595,9.9192,9.83595,9.86271,13680.373645884,0
+NXC.US,D,20130807,000000,9.83595,9.87758,9.83595,9.8538,14605.582188791,0
+NXC.US,D,20130808,000000,9.83595,9.93308,9.83595,9.90533,14986.965862967,0
+NXC.US,D,20130809,000000,9.86271,9.93903,9.83595,9.8538,10099.604705015,0
+NXC.US,D,20130812,000000,9.8538,9.92515,9.8538,9.86271,13879.137095123,0
+NXC.US,D,20130813,000000,9.90335,9.90335,9.83298,9.89641,36064.97204603,0
+NXC.US,D,20130814,000000,9.83793,9.86767,9.83298,9.83298,29925.502053021,0
+NXC.US,D,20130815,000000,9.82307,9.86767,9.75964,9.82307,57690.838903902,0
+NXC.US,D,20130816,000000,9.84389,9.8518,9.78243,9.78739,31641.728586811,0
+NXC.US,D,20130819,000000,9.75072,9.80226,9.59015,9.59809,51964.030082157,0
+NXC.US,D,20130820,000000,9.59809,9.67043,9.54952,9.62187,33570.843891106,0
+NXC.US,D,20130821,000000,9.56934,9.71602,9.56934,9.65458,16658.798529921,0
+NXC.US,D,20130822,000000,9.75072,9.78739,9.73287,9.76558,17352.95717498,0
+NXC.US,D,20130823,000000,9.75072,9.90335,9.73784,9.83298,12608.867132725,0
+NXC.US,D,20130826,000000,9.90335,9.90335,9.67043,9.67043,41130.917622841,0
+NXC.US,D,20130827,000000,9.61294,9.73287,9.61294,9.71602,52901.346043291,0
+NXC.US,D,20130828,000000,9.71602,9.72396,9.63871,9.65458,35209.381157933,0
+NXC.US,D,20130829,000000,9.70215,9.71602,9.61294,9.61294,46709.410571295,0
+NXC.US,D,20130830,000000,9.63377,9.65458,9.55646,9.61294,28783.368933533,0
+NXC.US,D,20130903,000000,9.71405,9.71405,9.52375,9.59512,16566.983941693,0
+NXC.US,D,20130904,000000,9.59512,9.68629,9.56735,9.57429,28262.749949738,0
+NXC.US,D,20130905,000000,9.54159,9.63773,9.52375,9.57429,15803.207641824,0
+NXC.US,D,20130906,000000,9.57429,9.63773,9.53563,9.60206,11695.766008046,0
+NXC.US,D,20130909,000000,9.57727,9.62782,9.53763,9.60303,12318.289095258,0
+NXC.US,D,20130910,000000,9.56042,9.63178,9.54654,9.57925,12508.980932346,0
+NXC.US,D,20130911,000000,9.54654,9.60997,9.52375,9.54159,22073.841332299,0
+NXC.US,D,20130912,000000,9.52375,9.66052,9.52375,9.57429,10399.263306153,0
+NXC.US,D,20130913,000000,9.54159,9.63178,9.47816,9.59512,33662.658479333,0
+NXC.US,D,20130916,000000,9.72196,9.7299,9.63773,9.72196,12496.873514117,0
+NXC.US,D,20130917,000000,9.69422,9.75765,9.69422,9.75765,13871.065482972,0
+NXC.US,D,20130918,000000,9.70711,9.8865,9.60997,9.86668,52619.848569496,0
+NXC.US,D,20130919,000000,9.81514,9.84983,9.75765,9.84983,15376.421149294,0
+NXC.US,D,20130920,000000,9.80226,9.81514,9.75765,9.79532,16079.660358025,0
+NXC.US,D,20130923,000000,9.72196,9.80226,9.72196,9.78045,13888.217658795,0
+NXC.US,D,20130924,000000,9.74973,9.81514,9.74973,9.81514,18006.757759281,0
+NXC.US,D,20130925,000000,9.77351,9.831,9.75765,9.76361,15772.939096254,0
+NXC.US,D,20130926,000000,9.75765,9.80226,9.75765,9.79532,10254.983238938,0
+NXC.US,D,20130927,000000,9.78045,9.82307,9.78045,9.79532,11607.987225894,0
+NXC.US,D,20130930,000000,9.78639,9.80226,9.73784,9.77351,27231.601497339,0
+NXC.US,D,20131001,000000,9.81018,9.81514,9.77351,9.77351,26141.933856837,0
+NXC.US,D,20131002,000000,9.75765,9.78639,9.74973,9.78639,11369.874667414,0
+NXC.US,D,20131003,000000,9.74973,9.78639,9.73784,9.73784,44489.717229534,0
+NXC.US,D,20131004,000000,9.70116,9.83793,9.68629,9.82307,24034.234133683,0
+NXC.US,D,20131007,000000,9.77351,9.79532,9.70116,9.72196,11593.861904628,0
+NXC.US,D,20131008,000000,9.68629,9.84983,9.66846,9.77351,28911.505776444,0
+NXC.US,D,20131009,000000,9.77351,9.78639,9.70116,9.75765,16032.239636633,0
+NXC.US,D,20131010,000000,9.75567,9.79234,9.63574,9.70414,26435.538748861,0
+NXC.US,D,20131011,000000,9.65854,9.65854,9.57826,9.59213,21742.905234073,0
+NXC.US,D,20131014,000000,9.56538,9.65854,9.55744,9.55744,35003.555048061,0
+NXC.US,D,20131015,000000,9.56538,9.62286,9.56538,9.56538,20918.591843065,0
+NXC.US,D,20131016,000000,9.56538,9.58421,9.55744,9.57231,30279.644036185,0
+NXC.US,D,20131017,000000,9.57231,9.70414,9.57231,9.70414,47665.896611292,0
+NXC.US,D,20131018,000000,9.68331,9.77054,9.68331,9.73584,13611.764942593,0
+NXC.US,D,20131021,000000,9.71206,9.75567,9.66548,9.68331,23016.202051029,0
+NXC.US,D,20131022,000000,9.70414,9.79234,9.69125,9.69125,30744.770686435,0
+NXC.US,D,20131023,000000,9.68331,9.81514,9.68331,9.73584,44307.097004598,0
+NXC.US,D,20131024,000000,9.77847,9.79234,9.74675,9.79234,18624.236088898,0
+NXC.US,D,20131025,000000,9.75567,9.80127,9.75567,9.80127,6608.6324493355,0
+NXC.US,D,20131028,000000,9.76162,9.83695,9.76162,9.83695,14657.038716259,0
+NXC.US,D,20131029,000000,9.8201,9.84289,9.80127,9.80127,13455.37745715,0
+NXC.US,D,20131030,000000,9.80127,9.80721,9.78342,9.80721,4257.7754101063,0
+NXC.US,D,20131031,000000,9.77054,9.81514,9.74675,9.80127,11875.359378424,0
+NXC.US,D,20131101,000000,9.77054,9.77847,9.73981,9.73981,22743.785140904,0
+NXC.US,D,20131104,000000,9.76162,9.77847,9.71206,9.71206,23882.891405835,0
+NXC.US,D,20131105,000000,9.71206,9.76162,9.68331,9.73584,34384.058815406,0
+NXC.US,D,20131106,000000,9.68331,9.71999,9.6744,9.69819,26393.162785064,0
+NXC.US,D,20131107,000000,9.71206,9.76162,9.69819,9.71206,34506.141949202,0
+NXC.US,D,20131108,000000,9.71206,9.77847,9.63574,9.72793,35861.163839196,0
+NXC.US,D,20131111,000000,9.6744,9.73981,9.6744,9.73584,7974.7528060378,0
+NXC.US,D,20131112,000000,9.72793,9.73981,9.66548,9.68331,32100.801527948,0
+NXC.US,D,20131113,000000,9.6635,9.71702,9.6635,9.70314,26884.522174808,0
+NXC.US,D,20131114,000000,9.68034,9.72593,9.67143,9.71008,26603.024701012,0
+NXC.US,D,20131115,000000,9.73387,9.8191,9.68927,9.79036,58051.034596179,0
+NXC.US,D,20131118,000000,9.77549,9.8637,9.77549,9.84092,22298.837521033,0
+NXC.US,D,20131119,000000,9.85577,9.85577,9.78342,9.78342,10157.114941597,0
+NXC.US,D,20131120,000000,9.73387,9.8191,9.71008,9.73387,19347.654328009,0
+NXC.US,D,20131121,000000,9.77549,9.79927,9.71008,9.72593,12717.833896775,0
+NXC.US,D,20131122,000000,9.71008,9.7527,9.71008,9.74576,14334.174230185,0
+NXC.US,D,20131125,000000,9.71008,9.7527,9.71008,9.71008,24082.663806594,0
+NXC.US,D,20131126,000000,9.7527,9.76855,9.68927,9.76855,19349.672231047,0
+NXC.US,D,20131127,000000,9.78342,9.78342,9.71008,9.76855,16437.838147263,0
+NXC.US,D,20131129,000000,9.73387,9.7527,9.70314,9.70314,28002.440457841,0
+NXC.US,D,20131202,000000,9.70314,9.76062,9.63377,9.76062,53253.470123417,0
+NXC.US,D,20131203,000000,9.76855,9.77549,9.71008,9.72593,30001.173416946,0
+NXC.US,D,20131204,000000,9.73387,9.79927,9.71008,9.7527,11942.959130196,0
+NXC.US,D,20131205,000000,9.74576,9.79036,9.71008,9.76062,5462.4635237714,0
+NXC.US,D,20131206,000000,9.7527,9.7527,9.6962,9.73882,18921.876786998,0
+NXC.US,D,20131209,000000,9.71008,9.79927,9.71008,9.71702,19327.475297629,0
+NXC.US,D,20131210,000000,9.72593,9.80523,9.72593,9.77549,14014.336598667,0
+NXC.US,D,20131211,000000,9.8538,9.86965,9.74873,9.78145,41903.774486382,0
+NXC.US,D,20131212,000000,9.74873,9.83892,9.74873,9.83892,26921.85338101,0
+NXC.US,D,20131213,000000,9.83398,9.95988,9.83398,9.91426,41918.908759167,0
+NXC.US,D,20131216,000000,9.89146,9.90632,9.81118,9.89146,63761.700193619,0
+NXC.US,D,20131217,000000,9.84586,9.96584,9.84586,9.95988,30355.315400108,0
+NXC.US,D,20131218,000000,10.0064,10.0064,9.89146,9.91426,42366.883233595,0
+NXC.US,D,20131219,000000,9.90038,9.98165,9.89146,9.93606,51917.618312284,0
+NXC.US,D,20131220,000000,9.93606,9.94298,9.89146,9.92814,24165.39783115,0
+NXC.US,D,20131223,000000,9.93606,10.0134,9.93606,9.97467,17363.04669017,0
+NXC.US,D,20131224,000000,9.96584,9.98165,9.93606,9.97068,17840.280758648,0
+NXC.US,D,20131226,000000,9.95292,10.0134,9.95292,9.97068,25280.289259626,0
+NXC.US,D,20131227,000000,9.97467,10.052,9.9202,9.9966,34361.861881987,0
+NXC.US,D,20131230,000000,9.95988,10.0688,9.95988,10.0223,47907.036024328,0
+NXC.US,D,20131231,000000,10.1006,10.1006,9.9966,10.0441,65793.72855285,0
+NXC.US,D,20140102,000000,10.0441,10.0441,9.98165,10.0371,24757.652372793,0
+NXC.US,D,20140103,000000,10.1016,10.1224,9.97068,10.052,22518.788952171,0
+NXC.US,D,20140106,000000,10.0134,10.1134,10.0134,10.0441,27633.164201893,0
+NXC.US,D,20140107,000000,10.06,10.1808,10.0064,10.1016,27865.223051259,0
+NXC.US,D,20140108,000000,10.1551,10.2354,10.1224,10.2195,27461.642443666,0
+NXC.US,D,20140109,000000,10.2612,10.2849,10.1641,10.1749,23754.754562925,0
+NXC.US,D,20140110,000000,10.2285,10.2472,10.2037,10.2037,16828.302385109,0
+NXC.US,D,20140113,000000,10.275,10.3801,10.2344,10.275,41994.580123091,0
+NXC.US,D,20140114,000000,10.2819,10.3216,10.2819,10.3216,14874.972244359,0
+NXC.US,D,20140115,000000,10.2819,10.3216,10.1928,10.1928,31030.303966307,0
+NXC.US,D,20140116,000000,10.2522,10.3038,10.2175,10.2462,50682.661653049,0
+NXC.US,D,20140117,000000,10.2899,10.4614,10.2671,10.4068,28760.163048597,0
+NXC.US,D,20140121,000000,10.4148,10.4148,10.3345,10.3573,42010.723347394,0
+NXC.US,D,20140122,000000,10.3643,10.395,10.3434,10.3711,17741.403509788,0
+NXC.US,D,20140123,000000,10.4028,10.5029,10.4028,10.4931,7443.035355534,0
+NXC.US,D,20140124,000000,10.4425,10.5079,10.4355,10.4614,15981.792060683,0
+NXC.US,D,20140127,000000,10.4802,10.5219,10.4068,10.4068,25037.131943552,0
+NXC.US,D,20140128,000000,10.4425,10.4802,10.4068,10.4802,3660.4761108685,0
+NXC.US,D,20140129,000000,10.5149,10.5297,10.4712,10.5149,6668.1605889555,0
+NXC.US,D,20140130,000000,10.5644,10.604,10.4802,10.5644,25569.858345574,0
+NXC.US,D,20140131,000000,10.5883,10.604,10.5376,10.5883,24855.520670135,0
+NXC.US,D,20140203,000000,10.604,10.6457,10.5961,10.5961,23303.753233939,0
+NXC.US,D,20140204,000000,10.614,10.614,10.5297,10.5456,44127.503634219,0
+NXC.US,D,20140205,000000,10.5546,10.5713,10.4872,10.5713,5009.4442917483,0
+NXC.US,D,20140206,000000,10.5803,10.608,10.5713,10.604,6790.2437227523,0
+NXC.US,D,20140207,000000,10.604,10.6694,10.604,10.6694,7318.9343186992,0
+NXC.US,D,20140210,000000,10.6824,10.7221,10.6754,10.7221,5039.7128373177,0
+NXC.US,D,20140211,000000,10.729,10.729,10.6606,10.6694,13619.836554745,0
+NXC.US,D,20140212,000000,10.6804,10.7211,10.6507,10.6577,11416.286437288,0
+NXC.US,D,20140213,000000,10.5923,10.6447,10.5853,10.61,12901.46307323,0
+NXC.US,D,20140214,000000,10.607,10.61,10.5763,10.5763,10497.131603494,0
+NXC.US,D,20140218,000000,10.5693,10.607,10.5119,10.5119,18432.535300292,0
+NXC.US,D,20140219,000000,10.5059,10.617,10.5059,10.61,13777.232991706,0
+NXC.US,D,20140220,000000,10.6577,10.6874,10.6337,10.6874,6341.2602968051,0
+NXC.US,D,20140221,000000,10.7111,10.7111,10.6337,10.6804,13215.246995633,0
+NXC.US,D,20140224,000000,10.6337,10.6577,10.5923,10.6387,22257.470508754,0
+NXC.US,D,20140225,000000,10.5526,10.617,10.5336,10.5693,31263.371767192,0
+NXC.US,D,20140226,000000,10.5436,10.5923,10.5268,10.5923,24448.913207984,0
+NXC.US,D,20140227,000000,10.5336,10.5605,10.5059,10.5336,20506.939623319,0
+NXC.US,D,20140228,000000,10.5615,10.5615,10.4326,10.5268,49713.059243307,0
+NXC.US,D,20140303,000000,10.5693,10.6337,10.4584,10.5199,63388.388131596,0
+NXC.US,D,20140304,000000,10.5436,10.601,10.5336,10.5853,8999.8475493241,0
+NXC.US,D,20140305,000000,10.601,10.601,10.5615,10.601,14927.437723346,0
+NXC.US,D,20140306,000000,10.626,10.6654,10.5526,10.6387,38515.715285638,0
+NXC.US,D,20140307,000000,10.61,10.61,10.5268,10.5923,15761.840629545,0
+NXC.US,D,20140310,000000,10.5336,10.6387,10.5336,10.6337,24209.791697985,0
+NXC.US,D,20140311,000000,10.6577,10.6577,10.607,10.6447,9609.2542667895,0
+NXC.US,D,20140312,000000,10.6734,10.7339,10.6734,10.7339,16321.808722581,0
+NXC.US,D,20140313,000000,10.6992,10.7508,10.6992,10.7181,13330.267468797,0
+NXC.US,D,20140314,000000,10.7577,10.7577,10.6904,10.7081,40288.443104491,0
+NXC.US,D,20140317,000000,10.7081,10.7508,10.7081,10.726,14250.431254109,0
+NXC.US,D,20140318,000000,10.7508,10.7508,10.7181,10.7339,15008.153844865,0
+NXC.US,D,20140319,000000,10.7577,10.7577,10.6904,10.6992,5505.8484390876,0
+NXC.US,D,20140320,000000,10.6734,10.7181,10.6547,10.6904,34974.29545401,0
+NXC.US,D,20140321,000000,10.7339,10.7508,10.7339,10.7508,8321.8321285679,0
+NXC.US,D,20140324,000000,10.7508,10.7894,10.7438,10.7745,21693.466609643,0
+NXC.US,D,20140325,000000,10.7745,10.7745,10.7438,10.7745,21347.396238632,0
+NXC.US,D,20140326,000000,10.8053,10.8053,10.7745,10.7894,13272.757232215,0
+NXC.US,D,20140327,000000,10.7894,10.8053,10.7656,10.7815,4874.2447882045,0
+NXC.US,D,20140328,000000,10.8053,10.8053,10.6636,10.6904,46113.120223577,0
+NXC.US,D,20140331,000000,10.7508,10.7577,10.726,10.7339,8150.3103703408,0
+NXC.US,D,20140401,000000,10.7745,10.7745,10.6904,10.6992,32879.712100602,0
+NXC.US,D,20140402,000000,10.7577,10.7815,10.6992,10.7508,32041.273388328,0
+NXC.US,D,20140403,000000,10.726,10.7984,10.6904,10.6904,46429.931000538,0
+NXC.US,D,20140404,000000,10.7656,10.7894,10.6904,10.6904,44508.887308395,0
+NXC.US,D,20140407,000000,10.6844,10.7656,10.616,10.616,61094.032377429,0
+NXC.US,D,20140408,000000,10.6636,10.6636,10.5576,10.6427,53513.779615314,0
+NXC.US,D,20140409,000000,10.6636,10.7815,10.623,10.7815,49957.225510901,0
+NXC.US,D,20140410,000000,10.7577,10.8053,10.7081,10.7745,22164.646969008,0
+NXC.US,D,20140411,000000,10.7408,10.8925,10.7408,10.8925,40569.940578288,0
+NXC.US,D,20140414,000000,10.8925,10.8925,10.8608,10.8608,3493.9991102364,0
+NXC.US,D,20140415,000000,10.9361,10.9361,10.9074,10.9361,48001.877467113,0
+NXC.US,D,20140416,000000,10.9599,10.9599,10.8608,10.9599,7878.9024117345,0
+NXC.US,D,20140417,000000,10.9599,10.9599,10.9441,10.9599,7933.3857937595,0
+NXC.US,D,20140421,000000,10.9678,10.9678,10.9441,10.9678,19415.254079781,0
+NXC.US,D,20140422,000000,10.9678,11.0352,10.9529,11.0273,31241.174833775,0
+NXC.US,D,20140423,000000,11.0352,11.0352,10.9995,11.0352,19378.931825097,0
+NXC.US,D,20140424,000000,11.0749,11.0808,11.052,11.06,5408.9890932653,0
+NXC.US,D,20140425,000000,11.0749,11.0749,10.9748,11.0432,33393.268423765,0
+NXC.US,D,20140428,000000,11.0749,11.1472,11.0273,11.0273,60143.600046548,0
+NXC.US,D,20140429,000000,11.0352,11.0352,10.9916,10.9995,8025.200381987,0
+NXC.US,D,20140430,000000,11.0352,11.0432,11.0352,11.0432,1980.5718317627,0
+NXC.US,D,20140501,000000,11.0749,11.1145,11.0749,11.1145,2043.1268259396,0
+NXC.US,D,20140502,000000,11.1472,11.1472,11.0957,11.1036,9457.9115389421,0
+NXC.US,D,20140505,000000,11.1472,11.1472,11.1086,11.1145,4083.2267973223,0
+NXC.US,D,20140506,000000,11.1294,11.2236,11.1294,11.2086,44146.673713081,0
+NXC.US,D,20140507,000000,11.2384,11.3107,11.2384,11.3107,27326.442940123,0
+NXC.US,D,20140508,000000,11.3307,11.3307,11.278,11.288,3326.5131580853,0
+NXC.US,D,20140509,000000,11.3167,11.3364,11.2623,11.3047,13678.355742846,0
+NXC.US,D,20140512,000000,11.3434,11.3434,11.2691,11.3047,6071.8702412369,0
+NXC.US,D,20140513,000000,11.3077,11.3484,11.2613,11.3287,22646.925795081,0
+NXC.US,D,20140514,000000,11.3653,11.3731,11.2543,11.2613,14462.311073096,0
+NXC.US,D,20140515,000000,11.275,11.3287,11.275,11.3077,11717.962941463,0
+NXC.US,D,20140516,000000,11.3077,11.3287,11.285,11.285,8016.1198183162,0
+NXC.US,D,20140519,000000,11.3217,11.3287,11.2661,11.295,17778.734715991,0
+NXC.US,D,20140520,000000,11.3287,11.3287,11.2266,11.2266,14615.671703981,0
+NXC.US,D,20140521,000000,11.285,11.285,11.1987,11.1987,16832.338191185,0
+NXC.US,D,20140522,000000,11.2354,11.3018,11.2354,11.295,8796.0393424896,0
+NXC.US,D,20140523,000000,11.275,11.275,11.2613,11.2661,8558.9357355288,0
+NXC.US,D,20140527,000000,11.3018,11.3018,11.0996,11.0996,15912.174405873,0
+NXC.US,D,20140528,000000,11.1432,11.1839,11.057,11.0917,29618.780791251,0
+NXC.US,D,20140529,000000,11.1066,11.169,11.057,11.057,17314.617017259,0
+NXC.US,D,20140530,000000,10.9946,11.0402,10.9698,10.9698,40133.064570567,0
+NXC.US,D,20140602,000000,11.0025,11.2443,11.0025,11.1522,30256.438151248,0
+NXC.US,D,20140603,000000,11.169,11.295,11.1185,11.1185,68284.829853218,0
+NXC.US,D,20140604,000000,11.1185,11.2216,11.1185,11.1601,43556.437074475,0
+NXC.US,D,20140605,000000,11.1987,11.2266,11.1185,11.2266,12611.893987282,0
+NXC.US,D,20140606,000000,11.2067,11.2613,11.2067,11.2613,8227.9996373024,0
+NXC.US,D,20140609,000000,11.2613,11.3287,11.2354,11.3287,11207.433472858,0
+NXC.US,D,20140610,000000,11.3287,11.3287,11.3018,11.3287,9216.7721259054,0
+NXC.US,D,20140611,000000,11.3701,11.3781,11.2998,11.3187,20949.869340153,0
+NXC.US,D,20140612,000000,11.3534,11.3701,11.2027,11.2027,11435.456516148,0
+NXC.US,D,20140613,000000,11.2196,11.2196,11.166,11.174,7671.0583988241,0
+NXC.US,D,20140616,000000,11.2196,11.2196,11.1244,11.1244,10435.585560836,0
+NXC.US,D,20140617,000000,11.166,11.166,11.1096,11.1096,7624.646628951,0
+NXC.US,D,20140618,000000,11.1482,11.272,11.0967,11.2413,22258.479460273,0
+NXC.US,D,20140619,000000,11.2513,11.3137,11.2513,11.3137,9302.5330050189,0
+NXC.US,D,20140620,000000,11.3187,11.3187,11.272,11.3077,6822.5301713598,0
+NXC.US,D,20140623,000000,11.3267,11.3454,11.2116,11.292,38594.413504119,0
+NXC.US,D,20140624,000000,11.3267,11.3454,11.3137,11.3187,5596.6540757961,0
+NXC.US,D,20140625,000000,11.3534,11.3851,11.3316,11.3316,7648.8614654065,0
+NXC.US,D,20140626,000000,11.3534,11.3931,11.3316,11.3404,12079.167585259,0
+NXC.US,D,20140627,000000,11.3851,11.3931,11.3404,11.3851,13733.84807639,0
+NXC.US,D,20140630,000000,11.3931,11.3931,11.3624,11.3781,5321.2103111138,0
+NXC.US,D,20140701,000000,11.3931,11.3931,11.3316,11.3454,9681.8987761562,0
+NXC.US,D,20140702,000000,11.3701,11.3701,11.272,11.272,9312.6225202087,0
+NXC.US,D,20140703,000000,11.2246,11.2413,11.2027,11.2413,5785.3280098457,0
+NXC.US,D,20140707,000000,11.2413,11.3534,11.1958,11.3534,33145.066350095,0
+NXC.US,D,20140708,000000,11.3931,11.3931,11.3267,11.3267,8414.6556683142,0
+NXC.US,D,20140709,000000,11.3781,11.4108,11.2116,11.292,29994.110756313,0
+NXC.US,D,20140710,000000,11.3077,11.6933,11.3077,11.4336,102904.98332407,0
+NXC.US,D,20140711,000000,11.6001,11.626,11.4605,11.4605,14721.611613474,0
+NXC.US,D,20140714,000000,11.5754,11.7072,11.4605,11.499,30606.544328334,0
+NXC.US,D,20140715,000000,11.6061,11.62,11.4535,11.4605,15021.270214611,0
+NXC.US,D,20140716,000000,11.5229,11.5229,11.4308,11.4395,7498.5276890781,0
+NXC.US,D,20140717,000000,11.507,11.6328,11.4078,11.4308,38783.087438169,0
+NXC.US,D,20140718,000000,11.4822,11.5446,11.4822,11.5289,11533.324813489,0
+NXC.US,D,20140721,000000,11.5526,11.723,11.5367,11.723,18387.132481938,0
+NXC.US,D,20140722,000000,11.7587,11.8529,11.7587,11.8222,33097.645628703,0
+NXC.US,D,20140723,000000,11.8222,11.8222,11.7389,11.7617,21181.928189519,0
+NXC.US,D,20140724,000000,11.7696,11.7696,11.6844,11.7389,17330.760241563,0
+NXC.US,D,20140725,000000,11.7696,11.8599,11.7072,11.7786,20899.421764204,0
+NXC.US,D,20140728,000000,11.8222,11.8222,11.7459,11.7587,10832.103507796,0
+NXC.US,D,20140729,000000,11.7786,11.7786,11.7389,11.7587,5029.6233221279,0
+NXC.US,D,20140730,000000,11.7459,11.7696,11.7459,11.7696,8072.6211033792,0
+NXC.US,D,20140731,000000,11.7459,11.8053,11.6328,11.8053,27604.913559361,0
+NXC.US,D,20140801,000000,11.8222,11.8222,11.7617,11.7696,16268.334292074,0
+NXC.US,D,20140804,000000,11.8143,11.8143,11.7309,11.7696,6100.1208837683,0
+NXC.US,D,20140805,000000,11.7587,11.7866,11.6577,11.7696,18377.042966748,0
+NXC.US,D,20140806,000000,11.7587,11.7786,11.7587,11.7786,14517.80340664,0
+NXC.US,D,20140807,000000,11.7696,11.7786,11.7389,11.7786,11827.938657032,0
+NXC.US,D,20140808,000000,11.7617,11.7696,11.7142,11.723,16698.147639161,0
+NXC.US,D,20140811,000000,11.7459,11.7459,11.723,11.7309,16734.469893844,0
+NXC.US,D,20140812,000000,11.7459,11.7459,11.7072,11.7389,11663.479559438,0
+NXC.US,D,20140813,000000,11.7756,11.7756,11.6815,11.6815,12323.333852853,0
+NXC.US,D,20140814,000000,11.7449,11.7617,11.6645,11.6735,13257.62295943,0
+NXC.US,D,20140815,000000,11.7122,11.7122,11.6735,11.6735,9779.7670734976,0
+NXC.US,D,20140818,000000,11.7042,11.7042,11.5813,11.618,18319.532730166,0
+NXC.US,D,20140819,000000,11.6735,11.6735,11.5576,11.6299,10886.586889822,0
+NXC.US,D,20140820,000000,11.6478,11.7449,11.6398,11.7369,24239.051292036,0
+NXC.US,D,20140821,000000,11.7509,11.8113,11.6815,11.7042,16679.986511819,0
+NXC.US,D,20140822,000000,11.7211,11.7211,11.6478,11.6478,34446.613809582,0
+NXC.US,D,20140825,000000,11.6398,11.6894,11.618,11.624,32095.756770353,0
+NXC.US,D,20140826,000000,11.6963,11.8193,11.6557,11.7934,27393.033740375,0
+NXC.US,D,20140827,000000,11.8291,11.851,11.7836,11.836,20150.779737119,0
+NXC.US,D,20140828,000000,11.8291,11.9698,11.8291,11.956,32429.719723136,0
+NXC.US,D,20140829,000000,11.951,11.9698,11.8033,11.8936,21335.288820405,0
+NXC.US,D,20140902,000000,11.9193,11.9193,11.851,11.8777,16486.267820174,0
+NXC.US,D,20140903,000000,11.9114,11.9114,11.8589,11.9034,14509.731794488,0
+NXC.US,D,20140904,000000,11.951,12.1215,11.851,12.0471,39023.217899687,0
+NXC.US,D,20140905,000000,12.2623,12.8431,11.956,12.0868,65665.591709939,0
+NXC.US,D,20140908,000000,12.0868,12.1889,11.9431,11.951,12453.488598801,0
+NXC.US,D,20140909,000000,11.9431,12.626,11.8936,12.0778,39292.607955256,0
+NXC.US,D,20140910,000000,12.1364,12.1364,12.0164,12.071,17766.627297763,0
+NXC.US,D,20140911,000000,12.0303,12.1939,12.0303,12.0531,15594.354677394,0
+NXC.US,D,20140912,000000,12.0918,12.1641,11.8707,11.8707,22173.727532678,0
+NXC.US,D,20140915,000000,11.8827,11.8827,11.7529,11.7895,14106.151186895,0
+NXC.US,D,20140916,000000,11.7469,11.7636,11.6348,11.6348,20498.868011168,0
+NXC.US,D,20140917,000000,11.5764,11.6695,11.5764,11.6596,31462.135216432,0
+NXC.US,D,20140918,000000,11.6775,11.6775,11.6438,11.6438,7642.8077562926,0
+NXC.US,D,20140919,000000,11.6933,11.7895,11.6844,11.7816,17706.090206625,0
+NXC.US,D,20140922,000000,11.7329,11.7993,11.7329,11.7587,8387.4139773017,0
+NXC.US,D,20140923,000000,11.7816,11.7895,11.724,11.7816,21215.223589645,0
+NXC.US,D,20140924,000000,11.8083,11.8083,11.7726,11.7726,1414.5500296135,0
+NXC.US,D,20140925,000000,11.7895,11.7895,11.724,11.7726,12397.996265257,0
+NXC.US,D,20140926,000000,11.7469,11.7726,11.724,11.7529,9440.7593631195,0
+NXC.US,D,20140929,000000,11.7816,11.7816,11.7529,11.7587,6336.2155392102,0
+NXC.US,D,20140930,000000,11.7529,11.8707,11.7409,11.8707,9087.6263314756,0
+NXC.US,D,20141001,000000,11.834,11.9331,11.8251,11.9331,12031.746863867,0
+NXC.US,D,20141002,000000,11.954,11.954,11.8994,11.9471,6903.2462928784,0
+NXC.US,D,20141003,000000,11.9331,11.9471,11.9331,11.9331,1222.8492410068,0
+NXC.US,D,20141006,000000,11.8896,11.9401,11.8896,11.8896,8262.3039889478,0
+NXC.US,D,20141007,000000,11.9084,11.9084,11.7895,11.847,34182.268511609,0
+NXC.US,D,20141008,000000,11.8637,11.9471,11.8637,11.9471,3422.3635523887,0
+NXC.US,D,20141009,000000,11.9471,11.96,11.8767,11.9084,11737.133020323,0
+NXC.US,D,20141010,000000,11.9391,11.9391,11.8539,11.8797,3679.6461897292,0
+NXC.US,D,20141013,000000,11.8876,11.8876,11.8876,11.8876,272.41691012528,0
+NXC.US,D,20141014,000000,11.8797,11.8797,11.844,11.8797,11189.272345516,0
+NXC.US,D,20141015,000000,11.8797,11.9144,11.8539,11.8539,18412.356269912,0
+NXC.US,D,20141016,000000,11.838,11.8965,11.8222,11.8965,9565.8693514733,0
+NXC.US,D,20141017,000000,11.844,11.9808,11.844,11.9808,14442.132042716,0
+NXC.US,D,20141020,000000,11.9887,11.9957,11.9223,11.9887,5759.0952703522,0
+NXC.US,D,20141021,000000,11.9957,11.9957,11.8965,11.9451,11659.443753362,0
+NXC.US,D,20141022,000000,11.9223,11.9887,11.9064,11.9887,9517.4396785621,0
+NXC.US,D,20141023,000000,12.0015,12.0284,11.958,12.0284,1637.5283153087,0
+NXC.US,D,20141024,000000,12.0828,12.1542,12.0204,12.1542,15562.068228787,0
+NXC.US,D,20141027,000000,12.1859,12.1859,12.1175,12.1175,6476.4598003488,0
+NXC.US,D,20141028,000000,12.1859,12.2058,12.1175,12.2058,7652.8972714824,0
+NXC.US,D,20141029,000000,12.292,12.3326,12.1413,12.3068,11393.08055235,0
+NXC.US,D,20141030,000000,12.3485,12.3485,12.2365,12.2365,10533.453858177,0
+NXC.US,D,20141031,000000,12.2603,12.3405,12.1631,12.3326,3892.5349602346,0
+NXC.US,D,20141103,000000,12.1998,12.1998,12.1086,12.1482,26695.848240758,0
+NXC.US,D,20141104,000000,12.1255,12.284,12.1255,12.2513,8695.1441905913,0
+NXC.US,D,20141105,000000,12.2513,12.2513,12.2116,12.2186,5505.8484390876,0
+NXC.US,D,20141106,000000,12.1691,12.4416,12.1413,12.3485,30850.710595929,0
+NXC.US,D,20141107,000000,12.2999,12.3712,12.2682,12.284,8402.5482500865,0
+NXC.US,D,20141110,000000,12.284,12.2999,12.1482,12.1542,25073.454198234,0
+NXC.US,D,20141111,000000,12.0908,12.1324,11.9223,11.958,30881.988093017,0
+NXC.US,D,20141112,000000,12.0412,12.0491,11.9283,11.956,17112.826713462,0
+NXC.US,D,20141113,000000,11.9431,11.956,11.843,11.8777,15405.680743344,0
+NXC.US,D,20141114,000000,11.9361,11.9431,11.85,11.8777,14015.345550186,0
+NXC.US,D,20141117,000000,11.8866,11.9877,11.8589,11.8936,32749.557354653,0
+NXC.US,D,20141118,000000,11.85,11.9283,11.836,11.9283,9971.4678621042,0
+NXC.US,D,20141119,000000,11.9431,11.9431,11.8777,11.9361,17620.329327511,0
+NXC.US,D,20141120,000000,11.9361,11.951,11.9283,11.9431,3056.1141509981,0
+NXC.US,D,20141121,000000,12.0254,12.0254,11.9788,12.0085,7039.4547479411,0
+NXC.US,D,20141124,000000,12.0184,12.0184,11.8936,11.9114,11418.304340326,0
+NXC.US,D,20141125,000000,11.8936,11.9788,11.8936,11.956,5772.211640099,0
+NXC.US,D,20141126,000000,11.9937,12.0333,11.9788,12.0184,13453.359554113,0
+NXC.US,D,20141128,000000,12.0254,12.0254,11.9708,11.9937,4973.1220370649,0
+NXC.US,D,20141201,000000,11.9986,12.0254,11.9708,12.0085,11370.883618933,0
+NXC.US,D,20141202,000000,12.0333,12.1482,11.9986,12.1482,42610.040549669,0
+NXC.US,D,20141203,000000,12.1394,12.2662,12.1394,12.2583,31393.526513141,0
+NXC.US,D,20141204,000000,12.2503,12.2583,12.1681,12.176,10816.969235012,0
+NXC.US,D,20141205,000000,12.1988,12.2176,12.1612,12.1988,6462.3344790831,0
+NXC.US,D,20141208,000000,12.1522,12.2999,12.1245,12.2503,6065.8165321229,0
+NXC.US,D,20141209,000000,12.2176,12.2345,12.2038,12.2266,6441.1464971844,0
+NXC.US,D,20141210,000000,12.2266,12.283,12.2266,12.2266,11303.283867161,0
+NXC.US,D,20141211,000000,12.2731,12.2731,12.1899,12.2028,10624.259494886,0
+NXC.US,D,20141212,000000,12.1374,12.1741,12.1037,12.1037,27486.866231641,0
+NXC.US,D,20141215,000000,12.1037,12.1512,12.071,12.0778,16381.3368622,0
+NXC.US,D,20141216,000000,12.1374,12.1512,12.0868,12.1374,3340.6384793511,0
+NXC.US,D,20141217,000000,12.1037,12.1741,12.071,12.071,16945.340761312,0
+NXC.US,D,20141218,000000,12.0948,12.1304,12.071,12.1125,11180.191781846,0
+NXC.US,D,20141219,000000,12.1472,12.1741,12.0778,12.0778,5874.1157435162,0
+NXC.US,D,20141222,000000,12.1037,12.1374,12.071,12.1037,4727.946817952,0
+NXC.US,D,20141223,000000,12.1472,12.1472,12.0868,12.0948,4238.6053312456,0
+NXC.US,D,20141224,000000,12.0948,12.0948,12.0541,12.0541,3458.6858070721,0
+NXC.US,D,20141226,000000,12.0868,12.1125,12.0452,12.0452,6894.1657292076,0
+NXC.US,D,20141229,000000,12.0452,12.1037,11.9837,12.0045,24394.429825959,0
+NXC.US,D,20141230,000000,12.0045,12.071,12.0045,12.0621,5498.7857784547,0
+NXC.US,D,20141231,000000,12.1215,12.1374,12.0303,12.1215,11854.171396526,0
+NXC.US,D,20150102,000000,12.1125,12.1304,12.1037,12.1037,4015.6270455504,0
+NXC.US,D,20150105,000000,12.0868,12.1819,12.0868,12.1671,11715.945038425,0
+NXC.US,D,20150106,000000,12.1472,12.2652,12.1472,12.2652,22271.595830021,0
+NXC.US,D,20150107,000000,12.2335,12.283,12.1671,12.2404,21229.348910912,0
+NXC.US,D,20150108,000000,12.2999,12.2999,12.2176,12.2176,20941.797728002,0
+NXC.US,D,20150109,000000,12.2573,12.2573,12.2028,12.2493,12277.931034499,0
+NXC.US,D,20150112,000000,12.2176,12.2335,12.2176,12.2256,2126.8698020151,0
+NXC.US,D,20150113,000000,12.2632,12.3108,12.2632,12.3108,10381.102178811,0
+NXC.US,D,20150114,000000,12.3108,12.3901,12.3108,12.3901,8023.182478949,0
+NXC.US,D,20150115,000000,12.4,12.524,12.3712,12.524,8123.0686793283,0
+NXC.US,D,20150116,000000,12.5972,12.6201,12.2464,12.4278,29968.886968338,0
+NXC.US,D,20150120,000000,12.4089,12.524,12.3643,12.4753,19690.697844463,0
+NXC.US,D,20150121,000000,12.4833,12.508,12.4833,12.508,2942.1026293531,0
+NXC.US,D,20150122,000000,12.5664,12.5754,12.4833,12.5754,13709.633239935,0
+NXC.US,D,20150123,000000,12.5754,12.6518,12.5497,12.6378,15816.32401157,0
+NXC.US,D,20150126,000000,12.6378,12.6378,12.5497,12.5497,7555.0289741411,0
+NXC.US,D,20150127,000000,12.6518,12.7042,12.524,12.524,17274.2589565,0
+NXC.US,D,20150128,000000,12.5587,12.5587,12.4923,12.524,18194.422741812,0
+NXC.US,D,20150129,000000,12.5664,12.5664,12.4089,12.4089,14514.776552083,0
+NXC.US,D,20150130,000000,12.4278,12.4753,12.3901,12.4673,16842.427706376,0
+NXC.US,D,20150202,000000,12.4753,12.517,12.4219,12.517,9381.2312234995,0
+NXC.US,D,20150203,000000,12.4833,12.4833,12.4149,12.4278,18318.523778647,0
+NXC.US,D,20150204,000000,12.4336,12.4336,12.3712,12.3901,8843.4600638818,0
+NXC.US,D,20150205,000000,12.3901,12.4753,12.3901,12.4753,15644.802253343,0
+NXC.US,D,20150206,000000,12.4336,12.4336,12.3108,12.3108,12111.454033866,0
+NXC.US,D,20150209,000000,12.2711,12.4336,12.2385,12.2801,39100.907166649,0
+NXC.US,D,20150210,000000,12.288,12.3296,12.2711,12.2711,9912.9486740033,0
+NXC.US,D,20150211,000000,12.3356,12.3356,12.2692,12.285,8107.9344065435,0
+NXC.US,D,20150212,000000,12.2513,12.2513,12.1145,12.1145,21816.558694959,0
+NXC.US,D,20150213,000000,12.1404,12.1691,12.0967,12.1691,29951.734792515,0
+NXC.US,D,20150217,000000,12.1145,12.1622,11.9253,11.961,34565.670088823,0
+NXC.US,D,20150218,000000,11.9401,12.1532,11.9401,12.0798,12943.839037027,0
+NXC.US,D,20150219,000000,12.0402,12.1532,11.9758,12.0402,13664.23042158,0
+NXC.US,D,20150220,000000,12.0234,12.0967,11.9401,12.0402,21325.199305215,0
+NXC.US,D,20150223,000000,12.0471,12.0798,12.0471,12.0798,8351.0917226183,0
+NXC.US,D,20150224,000000,12.064,12.0967,11.9927,12.0719,18514.26037333,0
+NXC.US,D,20150225,000000,12.0888,12.1145,12.0402,12.064,29979.985435046,0
+NXC.US,D,20150226,000000,12.064,12.0798,11.9758,12.0065,32669.850184654,0
+NXC.US,D,20150227,000000,12.0471,12.0471,11.9966,12.0164,19959.078948512,0
+NXC.US,D,20150302,000000,12.0967,12.0967,12.0234,12.064,13279.819892848,0
+NXC.US,D,20150303,000000,12.1057,12.1998,12.0561,12.1859,25922.991377218,0
+NXC.US,D,20150304,000000,12.2126,12.2286,12.1998,12.2286,7967.690145405,0
+NXC.US,D,20150305,000000,12.2692,12.2692,12.1859,12.2196,10367.985809065,0
+NXC.US,D,20150306,000000,12.1859,12.1859,12.1057,12.1324,11127.726302859,0
+NXC.US,D,20150309,000000,12.1235,12.1324,12.0798,12.0888,8850.5227245147,0
+NXC.US,D,20150310,000000,12.1235,12.1324,12.0888,12.1057,4673.463435927,0
+NXC.US,D,20150311,000000,12.0938,12.1592,12.0938,12.1205,3525.2766073249,0
+NXC.US,D,20150312,000000,12.1472,12.1592,12.1027,12.1592,4537.2549808644,0
+NXC.US,D,20150313,000000,12.175,12.175,12.1027,12.1027,6807.3958985751,0
+NXC.US,D,20150316,000000,12.1374,12.1374,12.1027,12.1027,8946.373118818,0
+NXC.US,D,20150317,000000,12.1027,12.1472,12.0858,12.1472,5290.9417655444,0
+NXC.US,D,20150318,000000,12.1304,12.2186,12.0769,12.2186,5290.9417655444,0
+NXC.US,D,20150319,000000,12.2513,12.2513,12.0769,12.0769,10460.809348811,0
+NXC.US,D,20150320,000000,12.0938,12.2414,12.0938,12.1304,9834.2504555226,0
+NXC.US,D,20150323,000000,12.1829,12.285,12.175,12.2355,5548.2244028849,0
+NXC.US,D,20150324,000000,12.1978,12.3158,12.1909,12.3009,7060.6427298397,0
+NXC.US,D,20150325,000000,12.3257,12.3257,12.2513,12.285,4417.1897501055,0
+NXC.US,D,20150326,000000,12.2355,12.2355,12.1205,12.1304,5290.9417655444,0
+NXC.US,D,20150327,000000,12.1978,12.2513,12.175,12.2186,2017.9030379651,0
+NXC.US,D,20150330,000000,12.175,12.1909,12.1472,12.1512,4278.9633920049,0
+NXC.US,D,20150331,000000,12.1472,12.2186,12.1472,12.2186,7577.2259075588,0
+NXC.US,D,20150401,000000,12.2513,12.3515,12.2186,12.3515,18019.874129028,0
+NXC.US,D,20150402,000000,12.2276,12.2355,12.1472,12.2276,34906.695702239,0
+NXC.US,D,20150406,000000,12.2751,12.2751,12.1592,12.1829,6681.2769587022,0
+NXC.US,D,20150407,000000,12.2276,12.2513,12.1671,12.2186,4092.3073609931,0
+NXC.US,D,20150408,000000,12.2513,12.3009,12.2186,12.2593,22933.468026472,0
+NXC.US,D,20150409,000000,12.2276,12.285,12.2276,12.285,4392.9749136499,0
+NXC.US,D,20150410,000000,12.3336,12.3336,12.2355,12.2593,7184.7437666745,0
+NXC.US,D,20150413,000000,12.29,12.3128,12.2166,12.282,10415.406530457,0
+NXC.US,D,20150414,000000,12.2246,12.29,12.1959,12.2018,44691.507533331,0
+NXC.US,D,20150415,000000,12.2483,12.2483,12.1959,12.2335,7984.8423212277,0
+NXC.US,D,20150416,000000,12.1889,12.2335,12.1889,12.2335,6131.3983808568,0
+NXC.US,D,20150417,000000,12.2483,12.2483,12.2483,12.2483,3138.8481755546,0
+NXC.US,D,20150420,000000,12.2731,12.4119,12.2166,12.4119,27456.597686071,0
+NXC.US,D,20150421,000000,12.4119,12.4179,12.3822,12.3891,10565.740306785,0
+NXC.US,D,20150422,000000,12.4029,12.4634,12.3941,12.4546,14850.757407904,0
+NXC.US,D,20150423,000000,12.4634,12.5279,12.4634,12.4873,13305.043680822,0
+NXC.US,D,20150424,000000,12.512,12.512,12.4326,12.4366,16290.531225492,0
+NXC.US,D,20150427,000000,12.521,12.5279,12.4119,12.4179,7912.1978118609,0
+NXC.US,D,20150428,000000,12.4546,12.497,12.3891,12.4119,19082.300078517,0
+NXC.US,D,20150429,000000,12.4456,12.4546,12.3722,12.4456,14812.417250182,0
+NXC.US,D,20150430,000000,12.3891,12.3941,12.2394,12.2989,17325.715483968,0
+NXC.US,D,20150501,000000,12.3891,12.3891,12.3068,12.3128,23351.173955331,0
+NXC.US,D,20150504,000000,12.282,12.3128,12.282,12.29,7654.9151745204,0
+NXC.US,D,20150505,000000,12.3485,12.3485,12.2642,12.2642,6903.2462928784,0
+NXC.US,D,20150506,000000,12.2642,12.2642,12.1432,12.1799,9199.6199500826,0
+NXC.US,D,20150507,000000,12.2166,12.2731,12.1265,12.2642,15544.916052963,0
+NXC.US,D,20150508,000000,12.2018,12.282,12.2018,12.282,10415.406530457,0
+NXC.US,D,20150511,000000,12.2246,12.2563,12.2246,12.2563,1504.346714803,0
+NXC.US,D,20150512,000000,12.2246,12.4228,12.2246,12.4179,14593.474770563,0
+NXC.US,D,20150513,000000,12.4843,12.6805,12.4516,12.4683,16508.464753592,0
+NXC.US,D,20150514,000000,12.4297,12.4605,12.3881,12.3881,3254.8776002376,0
+NXC.US,D,20150515,000000,12.4605,12.5616,12.4516,12.5616,5003.3905826343,0
+NXC.US,D,20150518,000000,12.51,12.5834,12.4683,12.5694,15638.748544229,0
+NXC.US,D,20150519,000000,12.6001,12.6081,12.4099,12.4763,16508.464753592,0
+NXC.US,D,20150520,000000,12.51,12.51,12.4099,12.4356,6128.3715262998,0
+NXC.US,D,20150521,000000,12.4605,12.6081,12.4099,12.4426,7511.6440588249,0
+NXC.US,D,20150522,000000,12.4605,12.4683,12.4297,12.4426,2132.9235111291,0
+NXC.US,D,20150526,000000,12.4297,12.4605,12.3544,12.4297,7103.0186936369,0
+NXC.US,D,20150527,000000,12.5437,12.5774,12.3197,12.3287,23015.19309951,0
+NXC.US,D,20150528,000000,12.3911,12.4516,12.295,12.3038,19901.56871193,0
+NXC.US,D,20150529,000000,12.286,12.4605,12.1394,12.295,39276.464730951,0
+NXC.US,D,20150601,000000,12.2444,12.3881,12.2444,12.3633,7567.1363923689,0
+NXC.US,D,20150602,000000,12.295,12.3365,12.1859,12.2702,8239.0981040112,0
+NXC.US,D,20150603,000000,12.2781,12.3287,12.2523,12.2781,14132.383926389,0
+NXC.US,D,20150604,000000,12.2523,12.3702,12.2365,12.3633,10257.001141976,0
+NXC.US,D,20150605,000000,12.2702,12.2702,12.1998,12.2058,5256.6374138989,0
+NXC.US,D,20150608,000000,12.2206,12.2206,12.1691,12.2136,13634.97082753,0
+NXC.US,D,20150609,000000,12.1929,12.1929,12.1691,12.1691,401.56270455504,0
+NXC.US,D,20150610,000000,12.1691,12.3098,12.1691,12.1998,6738.7871952843,0
+NXC.US,D,20150611,000000,12.2256,12.3326,12.1799,12.2335,10991.517847796,0
+NXC.US,D,20150612,000000,12.283,12.283,12.1799,12.2176,8847.4958699577,0
+NXC.US,D,20150615,000000,12.2018,12.2176,12.1959,12.1959,2742.3302285945,0
+NXC.US,D,20150616,000000,12.1562,12.1889,12.1175,12.1344,19445.52262535,0
+NXC.US,D,20150617,000000,12.1721,12.1959,12.1175,12.1265,11090.395096656,0
+NXC.US,D,20150618,000000,12.1175,12.1959,12.0997,12.0997,4609.8994902312,0
+NXC.US,D,20150619,000000,12.1502,12.1502,12.0997,12.1432,5612.7973000997,0
+NXC.US,D,20150622,000000,12.1086,12.1799,12.1086,12.1265,1866.5603101177,0
+NXC.US,D,20150623,000000,12.1651,12.1651,12.0412,12.066,24582.09480849,0
+NXC.US,D,20150624,000000,12.0818,12.0818,11.9927,12.0333,25674.789303548,0
+NXC.US,D,20150625,000000,11.9927,12.0739,11.9243,11.9243,10099.604705015,0
+NXC.US,D,20150626,000000,11.961,12.066,11.9243,11.9243,10843.201974506,0
+NXC.US,D,20150629,000000,11.9401,12.0085,11.5962,11.6091,43621.009971691,0
+NXC.US,D,20150630,000000,11.5883,11.8687,11.3287,11.8687,54572.169758727,0
+NXC.US,D,20150701,000000,11.8599,11.8599,11.6992,11.7409,7975.7617575568,0
+NXC.US,D,20150702,000000,11.7597,11.7597,11.7142,11.7469,3985.358499981,0
+NXC.US,D,20150706,000000,11.7597,11.9471,11.6745,11.8519,30787.146650232,0
+NXC.US,D,20150707,000000,11.8797,11.9471,11.7656,11.8599,21809.496034326,0
+NXC.US,D,20150708,000000,11.844,11.954,11.7746,11.9401,6975.8908022451,0
+NXC.US,D,20150709,000000,11.9401,11.9401,11.8737,11.8797,3240.7522789718,0
+NXC.US,D,20150710,000000,11.8737,12.0184,11.8193,11.9678,19445.52262535,0
+NXC.US,D,20150713,000000,11.957,12.0214,11.8232,11.9351,8199.7489947709,0
+NXC.US,D,20150714,000000,11.957,12.1037,11.957,12.0948,9633.4691032451,0
+NXC.US,D,20150715,000000,12.0769,12.1037,12.0134,12.1037,9730.3284490675,0
+NXC.US,D,20150716,000000,12.1037,12.1037,11.9897,12.071,5222.3330622535,0
+NXC.US,D,20150717,000000,12.0948,12.0948,12.0035,12.0858,1117.9182830327,0
+NXC.US,D,20150720,000000,12.0858,12.0858,11.9817,12.071,2978.4248840364,0
+NXC.US,D,20150721,000000,12.0035,12.0035,11.951,11.9728,2117.7892383444,0
+NXC.US,D,20150722,000000,11.9957,12.0134,11.9649,12.0035,2606.1217735318,0
+NXC.US,D,20150723,000000,12.0442,12.0442,11.9817,12.0214,11305.301770199,0
+NXC.US,D,20150724,000000,11.9897,11.9897,11.9897,11.9897,745.61517252808,0
+NXC.US,D,20150727,000000,11.9649,12.0611,11.957,11.9957,3728.0758626405,0
+NXC.US,D,20150728,000000,11.951,11.957,11.9431,11.9431,1004.9157129066,0
+NXC.US,D,20150729,000000,11.9957,12.0214,11.9728,12.0214,2857.3507017585,0
+NXC.US,D,20150730,000000,11.9957,12.1304,11.9957,12.1125,12293.065307283,0
+NXC.US,D,20150731,000000,12.1472,12.1769,12.1037,12.1769,3849.1500449183,0
+NXC.US,D,20150803,000000,12.1849,12.1849,12.0858,12.1612,9222.8258350192,0
+NXC.US,D,20150804,000000,12.1037,12.1849,12.0611,12.1691,5085.1156556719,0
+NXC.US,D,20150805,000000,12.1998,12.1998,12.0769,12.1691,9817.0982797,0
+NXC.US,D,20150806,000000,12.1691,12.1691,12.1215,12.1522,5000.3637280774,0
+NXC.US,D,20150807,000000,12.1215,12.1215,12.0948,12.0948,852.56403354023,0
+NXC.US,D,20150810,000000,12.1125,12.1522,12.0611,12.1522,13906.378786136,0
+NXC.US,D,20150811,000000,12.1384,12.2305,12.1384,12.1998,5212.2435470637,0
+NXC.US,D,20150812,000000,12.1255,12.2741,12.1255,12.2662,17694.991739915,0
+NXC.US,D,20150813,000000,12.2662,12.397,12.2662,12.397,24003.965588113,0
+NXC.US,D,20150814,000000,12.2741,12.2741,12.2345,12.2414,10894.658501974,0
+NXC.US,D,20150817,000000,12.3068,12.3425,12.3068,12.3068,4578.6219931427,0
+NXC.US,D,20150818,000000,12.3336,12.3336,12.292,12.292,1855.4618434088,0
+NXC.US,D,20150819,000000,12.2999,12.3257,12.284,12.3257,2597.041209861,0
+NXC.US,D,20150820,000000,12.1711,12.3068,12.1711,12.2176,9526.520242233,0
+NXC.US,D,20150821,000000,12.2662,12.3068,12.2028,12.2999,4207.3278341571,0
+NXC.US,D,20150824,000000,12.2028,12.2503,11.959,11.959,10357.896293874,0
+NXC.US,D,20150825,000000,12.1334,12.1422,11.9213,11.9213,20045.848779145,0
+NXC.US,D,20150826,000000,11.959,12.1076,11.834,11.842,17443.762811689,0
+NXC.US,D,20150827,000000,11.8936,12.0898,11.842,11.8866,36258.690737675,0
+NXC.US,D,20150828,000000,11.7993,11.9034,11.7587,11.9034,10760.467949949,0
+NXC.US,D,20150831,000000,11.9134,11.9927,11.9134,11.9927,17568.872800043,0
+NXC.US,D,20150901,000000,12.0244,12.065,11.952,12.065,16584.136117516,0
+NXC.US,D,20150902,000000,12.0808,12.2028,12.065,12.1789,5323.2282141517,0
+NXC.US,D,20150903,000000,12.1422,12.2176,12.1422,12.2028,6065.8165321229,0
+NXC.US,D,20150904,000000,12.2266,12.2266,12.1165,12.1255,7921.2783755318,0
+NXC.US,D,20150908,000000,12.1255,12.1255,12.0561,12.0561,5437.2397357968,0
+NXC.US,D,20150909,000000,12.1255,12.1422,12.0244,12.0244,10522.355391469,0
+NXC.US,D,20150910,000000,12.0561,12.2176,12.0402,12.2097,8364.2080923651,0
+NXC.US,D,20150911,000000,12.2216,12.2216,12.1671,12.1671,5417.0607054171,0
+NXC.US,D,20150914,000000,12.2146,12.2146,12.1671,12.1829,5301.0312807342,0
+NXC.US,D,20150915,000000,12.1512,12.1512,12.0928,12.1027,2102.6549655595,0
+NXC.US,D,20150916,000000,12.1195,12.175,11.9947,12.0749,8873.7286094513,0
+NXC.US,D,20150917,000000,12.0204,12.1115,12.0204,12.069,4290.0618587137,0
+NXC.US,D,20150918,000000,12.0848,12.1027,11.9688,12.0115,14671.164037525,0
+NXC.US,D,20150921,000000,12.069,12.1195,11.9401,12.0432,3083.3558420106,0
+NXC.US,D,20150922,000000,12.0749,12.2146,12.0749,12.1462,10608.116270583,0
+NXC.US,D,20150923,000000,12.2058,12.2058,12.175,12.1909,5674.3433427577,0
+NXC.US,D,20150924,000000,12.1364,12.2058,12.1027,12.1115,2441.6626759377,0
+NXC.US,D,20150925,000000,12.1364,12.2058,12.1364,12.2058,4931.7550247865,0
+NXC.US,D,20150928,000000,12.1027,12.2058,12.1027,12.1909,10723.136743746,0
+NXC.US,D,20150929,000000,12.2058,12.3296,12.2058,12.2305,12329.387561967,0
+NXC.US,D,20150930,000000,12.287,12.3296,12.2375,12.3296,4444.431441118,0
+NXC.US,D,20151001,000000,12.3296,12.3296,12.2305,12.3296,15780.001756886,0
+NXC.US,D,20151002,000000,12.3375,12.4109,12.3375,12.4019,9746.4716733712,0
+NXC.US,D,20151005,000000,12.3554,12.4466,12.3554,12.4466,10416.415481976,0
+NXC.US,D,20151006,000000,12.4019,12.4336,12.4019,12.4336,998.8620037927,0
+NXC.US,D,20151007,000000,12.4733,12.5297,12.4336,12.5297,6160.6579749073,0
+NXC.US,D,20151008,000000,12.4733,12.6041,12.3891,12.5487,8633.5981479334,0
+NXC.US,D,20151009,000000,12.5297,12.5654,12.522,12.5654,5919.5185618705,0
+NXC.US,D,20151012,000000,12.6201,12.8064,12.6201,12.7389,6595.5160795887,0
+NXC.US,D,20151013,000000,13.0106,13.0106,12.518,12.7519,14620.716461576,0
+NXC.US,D,20151014,000000,12.8113,12.8113,12.736,12.7429,6630.8293827531,0
+NXC.US,D,20151015,000000,12.7429,12.7429,12.6765,12.6973,4916.6207520018,0
+NXC.US,D,20151016,000000,12.6973,12.6973,12.6428,12.6508,8476.2017109721,0
+NXC.US,D,20151019,000000,12.6904,12.6904,12.5337,12.5427,3266.9850184654,0
+NXC.US,D,20151020,000000,12.518,12.6151,12.4673,12.4673,4999.3547765583,0
+NXC.US,D,20151021,000000,12.4923,12.5764,12.3951,12.4268,7130.2603846495,0
+NXC.US,D,20151022,000000,12.4923,12.5834,12.4336,12.4923,15605.453144103,0
+NXC.US,D,20151023,000000,12.5607,12.5684,12.4923,12.4923,15849.619411697,0
+NXC.US,D,20151026,000000,12.4923,12.6071,12.4923,12.525,9212.7363198294,0
+NXC.US,D,20151027,000000,12.4923,12.7033,12.4923,12.518,15237.185839674,0
+NXC.US,D,20151028,000000,12.5764,12.736,12.5337,12.7112,6882.0583109798,0
+NXC.US,D,20151029,000000,12.736,12.7697,12.6904,12.7033,9950.2798802057,0
+NXC.US,D,20151030,000000,12.6825,12.7836,12.6428,12.7836,7867.8039450257,0
+NXC.US,D,20151102,000000,12.8589,12.9729,12.7836,12.9025,21672.278627745,0
+NXC.US,D,20151103,000000,12.9085,12.9085,12.7836,12.845,6997.0787841438,0
+NXC.US,D,20151104,000000,12.9085,12.9085,12.5337,12.5607,18082.429123205,0
+NXC.US,D,20151105,000000,13.0185,13.0185,12.5764,12.5764,9708.1315156498,0
+NXC.US,D,20151106,000000,12.8668,12.8668,12.4673,12.509,10316.529281597,0
+NXC.US,D,20151109,000000,12.4416,12.5991,12.3068,12.4416,18742.283416619,0
+NXC.US,D,20151110,000000,12.497,12.628,12.4456,12.4793,7343.1491551547,0
+NXC.US,D,20151111,000000,12.5477,12.5953,12.521,12.5297,5751.0236582004,0
+NXC.US,D,20151112,000000,12.5377,12.6191,12.5377,12.5557,6973.8728992072,0
+NXC.US,D,20151113,000000,12.513,12.5724,12.505,12.513,6120.299914148,0
+NXC.US,D,20151116,000000,12.5953,12.5953,12.5644,12.5644,7960.6274847721,0
+NXC.US,D,20151117,000000,12.4634,12.497,12.4546,12.4546,12975.116534115,0
+NXC.US,D,20151118,000000,12.4546,12.521,12.4546,12.521,1955.3480437881,0
+NXC.US,D,20151119,000000,12.513,12.628,12.505,12.505,11136.806866529,0
+NXC.US,D,20151120,000000,12.5724,12.5794,12.5724,12.5794,3912.7139906142,0
+NXC.US,D,20151123,000000,12.6111,12.6111,12.5724,12.5953,4411.1360409916,0
+NXC.US,D,20151124,000000,12.6191,12.628,12.5904,12.5953,6318.0544118685,0
+NXC.US,D,20151125,000000,12.6468,12.6715,12.6468,12.6468,3059.141005555,0
+NXC.US,D,20151127,000000,12.6865,12.6865,12.6865,12.6865,471.18035936484,0
+NXC.US,D,20151130,000000,12.6378,12.6378,12.505,12.5644,10167.204456786,0
+NXC.US,D,20151201,000000,12.6111,12.6111,12.4366,12.5794,9304.5509080568,0
+NXC.US,D,20151202,000000,12.6111,12.6646,12.4546,12.6111,33560.754375915,0
+NXC.US,D,20151203,000000,12.5953,12.6548,12.3614,12.4219,5950.7960589589,0
+NXC.US,D,20151204,000000,12.4546,12.6646,12.3614,12.6548,12730.950266521,0
+NXC.US,D,20151207,000000,12.6715,12.6944,12.4079,12.6944,9545.6903210937,0
+NXC.US,D,20151208,000000,12.6031,12.6031,12.4307,12.4793,9668.7824064095,0
+NXC.US,D,20151209,000000,12.4456,12.5794,12.4149,12.4634,10899.703259568,0
+NXC.US,D,20151210,000000,12.513,12.628,12.513,12.6191,6734.7513892084,0
+NXC.US,D,20151211,000000,12.6031,12.7568,12.6031,12.628,5636.0031850364,0
+NXC.US,D,20151214,000000,12.6191,12.734,12.513,12.6795,14499.642279297,0
+NXC.US,D,20151215,000000,12.6715,12.6795,12.4873,12.505,4411.1360409916,0
+NXC.US,D,20151216,000000,12.5724,12.8163,12.4456,12.8163,17752.501976498,0
+NXC.US,D,20151217,000000,12.7082,12.9382,12.628,12.9382,7838.5443509752,0
+NXC.US,D,20151218,000000,12.9223,12.9709,12.6548,12.9709,7960.6274847721,0
+NXC.US,D,20151221,000000,12.9709,12.9709,12.6468,12.7826,17877.611964851,0
+NXC.US,D,20151222,000000,12.7657,12.8431,12.6795,12.8163,11608.996177413,0
+NXC.US,D,20151223,000000,12.8549,12.8549,12.7489,12.8431,2937.0578717582,0
+NXC.US,D,20151224,000000,12.8163,12.8728,12.8074,12.8728,7314.8985126232,0
+NXC.US,D,20151228,000000,12.8728,12.8748,12.8074,12.8431,11084.341387542,0
+NXC.US,D,20151229,000000,12.8163,12.8341,12.7826,12.7826,6539.0147945258,0
+NXC.US,D,20151230,000000,12.7737,12.8728,12.7737,12.8431,9265.2017988165,0
+NXC.US,D,20151231,000000,12.848,12.8916,12.7657,12.7657,4788.483909091,0
+NXC.US,D,20160104,000000,12.7568,12.7895,12.6715,12.6795,32473.104638453,0
+NXC.US,D,20160105,000000,12.6548,12.734,12.6378,12.7013,40828.232167147,0
+NXC.US,D,20160106,000000,12.6944,12.7172,12.6944,12.7172,19451.576334464,0
+NXC.US,D,20160107,000000,12.7082,12.7657,12.5557,12.5794,88326.642826287,0
+NXC.US,D,20160108,000000,12.628,12.6548,12.6031,12.6548,17546.675866625,0
+NXC.US,D,20160111,000000,12.5864,12.6299,12.5864,12.5953,4718.8662542813,0
+NXC.US,D,20160112,000000,12.628,12.6795,12.5794,12.6795,22876.966741409,0
+NXC.US,D,20160113,000000,12.6211,12.6815,12.6211,12.6211,12229.501361587,0
+NXC.US,D,20160114,000000,12.5307,12.5884,12.507,12.5744,26107.629505192,0
+NXC.US,D,20160115,000000,12.5664,12.6299,12.5397,12.6031,11476.823528426,0
+NXC.US,D,20160119,000000,12.6299,12.6488,12.507,12.507,25620.305921523,0
+NXC.US,D,20160120,000000,12.4733,12.507,12.4089,12.499,32744.512597058,0
+NXC.US,D,20160121,000000,12.515,12.523,12.3782,12.515,15151.42496056,0
+NXC.US,D,20160122,000000,12.5497,12.6051,12.499,12.5497,13248.542395759,0
+NXC.US,D,20160125,000000,12.523,12.5664,12.4893,12.511,8729.4485422367,0
+NXC.US,D,20160126,000000,12.507,12.523,12.4466,12.4893,11218.531939566,0
+NXC.US,D,20160127,000000,12.4803,12.523,12.4733,12.4803,13910.414592212,0
+NXC.US,D,20160128,000000,12.5397,12.7202,12.515,12.6398,36896.348097672,0
+NXC.US,D,20160129,000000,12.6735,12.7419,12.6488,12.7419,17767.636249282,0
+NXC.US,D,20160201,000000,12.7281,12.7281,12.5972,12.6121,15037.413438916,0
+NXC.US,D,20160202,000000,12.5814,12.7033,12.5814,12.7033,11796.661159944,0
+NXC.US,D,20160203,000000,12.7756,12.8748,12.7598,12.8658,20143.717076486,0
+NXC.US,D,20160204,000000,12.9015,12.9253,12.8371,12.9253,11409.223776654,0
+NXC.US,D,20160205,000000,12.9332,12.9422,12.8291,12.9422,8301.6530981882,0
+NXC.US,D,20160208,000000,12.959,13.0591,12.8579,13.0293,15694.240877773,0
+NXC.US,D,20160209,000000,12.9739,13.0492,12.9422,12.9422,11333.552412731,0
+NXC.US,D,20160210,000000,12.961,13.1324,12.961,12.9976,22932.459074953,0
+NXC.US,D,20160211,000000,13.1027,13.1671,13.0323,13.0938,13214.238044114,0
+NXC.US,D,20160212,000000,13.1721,13.1721,13.0224,13.1106,10763.494804506,0
+NXC.US,D,20160216,000000,13.1106,13.6499,12.961,13.6002,30048.594138338,0
+NXC.US,D,20160217,000000,13.4744,13.4744,13.2385,13.3307,20676.443478509,0
+NXC.US,D,20160218,000000,13.2227,13.2514,13.0224,13.0224,14320.048908919,0
+NXC.US,D,20160219,000000,12.9976,13.0789,12.9976,13.071,3989.3943060568,0
+NXC.US,D,20160222,000000,13.0869,13.0938,13.0135,13.0522,7831.4816903423,0
+NXC.US,D,20160223,000000,13.071,13.071,13.0323,13.0323,4802.6092303568,0
+NXC.US,D,20160224,000000,13.0423,13.1661,13.0393,13.0938,21204.125122937,0
+NXC.US,D,20160225,000000,13.0869,13.2147,13.0869,13.2147,10065.300353369,0
+NXC.US,D,20160226,000000,13.19,13.3228,13.1721,13.3228,8258.2681828719,0
+NXC.US,D,20160229,000000,13.3535,13.3535,13.1027,13.2306,15898.049084608,0
+NXC.US,D,20160301,000000,13.3535,13.3991,13.2584,13.3634,8617.4549236297,0
+NXC.US,D,20160302,000000,13.3722,13.8164,13.2682,13.8164,6821.5212198408,0
+NXC.US,D,20160303,000000,13.9779,14.4337,13.6993,13.9779,29340.310172012,0
+NXC.US,D,20160304,000000,13.8788,14.1028,13.3722,13.4813,19822.870493449,0
+NXC.US,D,20160307,000000,13.3991,13.6062,13.062,13.1027,20665.3450118,0
+NXC.US,D,20160308,000000,13.0938,13.1106,13.0522,13.0522,7310.8627065474,0
+NXC.US,D,20160309,000000,13.1324,14.0215,13.0323,13.071,23855.649714823,0
+NXC.US,D,20160310,000000,13.1384,13.296,13.0423,13.1027,13619.836554745,0
+NXC.US,D,20160311,000000,13.4259,13.4259,13.0244,13.063,6676.2322011073,0
+NXC.US,D,20160314,000000,13.183,13.183,13.0244,13.0343,8467.1211473013,0
+NXC.US,D,20160315,000000,13.0343,13.1146,12.9629,13.0542,12486.783998928,0
+NXC.US,D,20160316,000000,12.9699,13.063,12.9699,13.0076,4971.1041340268,0
+NXC.US,D,20160317,000000,13.1275,13.1275,12.9362,12.9986,5897.3216284528,0
+NXC.US,D,20160318,000000,13.0155,13.1057,12.954,13.0076,6275.6784480712,0
+NXC.US,D,20160321,000000,13.1057,13.1126,13.0076,13.0244,5755.0594642763,0
+NXC.US,D,20160322,000000,12.9452,13.1206,12.9452,13.1206,8865.6569972994,0
+NXC.US,D,20160323,000000,13.1206,13.4694,13.0957,13.1603,13363.562868924,0
+NXC.US,D,20160324,000000,13.3158,13.4099,13.193,13.193,6057.7449199711,0
+NXC.US,D,20160328,000000,13.4179,13.4179,13.1603,13.2247,11151.941139314,0
+NXC.US,D,20160329,000000,13.7807,13.7807,13.2087,13.3078,9476.0726662838,0
+NXC.US,D,20160330,000000,13.299,13.4833,13.299,13.4833,4984.2205037736,0
+NXC.US,D,20160331,000000,13.6289,13.7867,13.2613,13.7807,18493.07239143,0
+NXC.US,D,20160401,000000,14.0264,14.0264,13.6548,13.7807,7022.3025721183,0
+NXC.US,D,20160404,000000,13.7807,13.7807,13.6548,13.6548,5587.5735121252,0
+NXC.US,D,20160405,000000,13.7737,13.7737,13.6548,13.6548,2646.4798342912,0
+NXC.US,D,20160406,000000,13.6132,13.7807,13.6132,13.743,9561.8335453973,0
+NXC.US,D,20160407,000000,13.6132,13.7807,13.6132,13.7807,14862.864826132,0
+NXC.US,D,20160408,000000,13.74,13.74,13.4833,13.527,12711.780187661,0
+NXC.US,D,20160411,000000,13.5775,13.6885,13.518,13.518,2630.3366099874,0
+NXC.US,D,20160412,000000,13.5051,13.6429,13.4913,13.513,13280.828844367,0
+NXC.US,D,20160413,000000,13.4546,13.6142,13.3268,13.3961,20035.759263955,0
+NXC.US,D,20160414,000000,13.3595,13.4347,13.3268,13.3268,11202.388715263,0
+NXC.US,D,20160415,000000,13.4704,13.4704,13.2721,13.3178,5795.4175250357,0
+NXC.US,D,20160418,000000,13.3683,13.5982,13.3415,13.5982,8468.1300988203,0
+NXC.US,D,20160419,000000,13.2811,13.4446,13.1216,13.1701,37548.130778934,0
+NXC.US,D,20160420,000000,13.2335,13.5061,13.2335,13.4446,9764.6328007129,0
+NXC.US,D,20160421,000000,13.5458,13.5458,13.3347,13.3347,4974.1309885838,0
+NXC.US,D,20160422,000000,13.4546,13.4546,13.2911,13.2911,12633.08196918,0
+NXC.US,D,20160425,000000,13.2911,13.3268,13.2097,13.2811,13830.707422212,0
+NXC.US,D,20160426,000000,13.2811,13.3595,13.2811,13.3038,15319.919864231,0
+NXC.US,D,20160427,000000,13.4189,13.5061,13.3088,13.3088,4042.868736563,0
+NXC.US,D,20160428,000000,13.3009,13.3347,13.2811,13.2811,6978.9176568021,0
+NXC.US,D,20160429,000000,13.2811,13.4923,13.184,13.4278,18359.890790925,0
+NXC.US,D,20160502,000000,13.4923,13.4923,13.3495,13.3822,7147.4125604721,0
+NXC.US,D,20160503,000000,13.4615,13.5458,13.4119,13.5458,9024.0623857796,0
+NXC.US,D,20160504,000000,13.5844,13.6152,13.4704,13.514,9805.9998129911,0
+NXC.US,D,20160505,000000,13.5458,13.7163,13.4546,13.5625,14118.258605122,0
+NXC.US,D,20160506,000000,13.6319,13.6319,13.4426,13.5625,4879.2895457995,0
+NXC.US,D,20160509,000000,13.6578,13.6578,13.6319,13.6479,2472.9401730261,0
+NXC.US,D,20160510,000000,13.5625,13.7827,13.5625,13.7827,4909.558091369,0
+NXC.US,D,20160511,000000,13.8648,13.8648,13.735,13.8648,6139.4699930087,0
+NXC.US,D,20160512,000000,13.8648,13.8648,13.735,13.8491,13912.43249525,0
+NXC.US,D,20160513,000000,13.8004,13.8648,13.7598,13.8648,6525.898424779,0
+NXC.US,D,20160516,000000,13.8263,13.8263,13.7093,13.7093,4685.5708541549,0
+NXC.US,D,20160517,000000,13.8491,13.8648,13.7093,13.8648,6786.2079166765,0
+NXC.US,D,20160518,000000,13.9333,13.9333,13.4625,13.4933,15073.735693598,0
+NXC.US,D,20160519,000000,13.6676,13.6676,13.2821,13.406,8322.8410800868,0
+NXC.US,D,20160520,000000,13.5081,13.5815,13.3892,13.3892,3497.0259647934,0
+NXC.US,D,20160523,000000,13.5081,13.6587,13.4586,13.6587,21124.417952937,0
+NXC.US,D,20160524,000000,13.7261,13.751,13.6002,13.6002,5249.5747532661,0
+NXC.US,D,20160525,000000,13.5567,13.6587,13.5567,13.5874,2551.6383915068,0
+NXC.US,D,20160526,000000,13.7183,13.7183,13.3605,13.5815,7464.2233374327,0
+NXC.US,D,20160527,000000,13.4793,13.6082,13.4625,13.4991,6868.941941233,0
+NXC.US,D,20160531,000000,13.3277,13.3971,13.0889,13.1611,56980.537034538,0
+NXC.US,D,20160601,000000,13.2257,13.3188,13.2257,13.2731,29382.686135809,0
+NXC.US,D,20160602,000000,13.2257,13.4288,13.2257,13.3098,7991.9049818606,0
+NXC.US,D,20160603,000000,13.5298,13.5517,13.4129,13.4129,13161.772565127,0
+NXC.US,D,20160606,000000,13.4199,13.6052,13.4199,13.5081,7639.7809017357,0
+NXC.US,D,20160607,000000,13.5081,13.7767,13.5081,13.6082,14329.12947259,0
+NXC.US,D,20160608,000000,13.5388,13.7261,13.5388,13.5914,9901.8502072945,0
+NXC.US,D,20160609,000000,13.7598,13.7598,13.5815,13.6329,8643.6876631232,0
+NXC.US,D,20160610,000000,13.6241,13.8648,13.6241,13.6329,19105.505963453,0
+NXC.US,D,20160613,000000,13.6796,13.7954,13.6796,13.743,15089.878917903,0
+NXC.US,D,20160614,000000,13.6934,13.738,13.6616,13.7023,17668.759000422,0
+NXC.US,D,20160615,000000,13.9125,13.9125,13.6934,13.7023,11239.719921465,0
+NXC.US,D,20160616,000000,13.7867,13.7867,13.6706,13.6706,14198.974726641,0
+NXC.US,D,20160617,000000,13.747,13.7617,13.6885,13.7113,6617.7130130063,0
+NXC.US,D,20160620,000000,13.9125,13.9125,13.7954,13.8281,7607.4944531282,0
+NXC.US,D,20160621,000000,13.9432,13.9432,13.8431,13.9025,11236.693066908,0
+NXC.US,D,20160622,000000,13.9025,13.9025,13.8213,13.852,9484.1442784357,0
+NXC.US,D,20160623,000000,13.8213,13.9125,13.8213,13.857,6964.7923355363,0
+NXC.US,D,20160624,000000,13.9125,14.0522,13.9125,14.0522,9598.1558000807,0
+NXC.US,D,20160627,000000,14.1662,14.4734,14.1563,14.2683,20642.139126863,0
+NXC.US,D,20160628,000000,14.9323,14.9323,14.2593,14.2842,31609.442138204,0
+NXC.US,D,20160629,000000,14.1949,14.1949,13.8678,13.8678,23349.156052293,0
+NXC.US,D,20160630,000000,13.9025,13.9511,13.8847,13.8847,12331.405465005,0
+NXC.US,D,20160701,000000,13.8927,13.9749,13.8213,13.8431,24810.11785178,0
+NXC.US,D,20160705,000000,13.9125,13.9352,13.753,13.7797,18995.530247884,0
+NXC.US,D,20160706,000000,13.852,13.859,13.738,13.7954,9103.7695557793,0
+NXC.US,D,20160707,000000,13.753,13.852,13.753,13.753,25028.05137988,0
+NXC.US,D,20160708,000000,13.8281,13.8281,13.7717,13.7867,12192.170155385,0
+NXC.US,D,20160711,000000,13.7954,13.8114,13.753,13.8034,31657.871811115,0
+NXC.US,D,20160712,000000,13.729,13.8024,13.6616,13.7213,17554.747478776,0
+NXC.US,D,20160713,000000,13.7231,13.8054,13.5854,13.7231,25373.112799373,0
+NXC.US,D,20160714,000000,13.7133,13.7133,13.4962,13.517,12366.718768169,0
+NXC.US,D,20160715,000000,13.5428,13.6548,13.5428,13.6369,9289.4166352721,0
+NXC.US,D,20160718,000000,13.6548,13.6766,13.6279,13.6449,17307.554356626,0
+NXC.US,D,20160719,000000,13.749,13.9045,13.749,13.9045,11143.869527162,0
+NXC.US,D,20160720,000000,13.8619,13.8857,13.6042,13.7133,14894.14232322,0
+NXC.US,D,20160721,000000,13.6122,13.732,13.6122,13.6726,21225.313104836,0
+NXC.US,D,20160722,000000,13.7559,13.7559,13.7043,13.7183,4226.4979130178,0
+NXC.US,D,20160725,000000,13.7133,13.9303,13.6122,13.74,2963.2906112517,0
+NXC.US,D,20160726,000000,13.6885,13.7747,13.6885,13.741,7895.0456360382,0
+NXC.US,D,20160727,000000,13.8301,13.8658,13.8054,13.8391,13270.739329178,0
+NXC.US,D,20160728,000000,13.8778,14.1156,13.8233,13.96,53231.273189998,0
+NXC.US,D,20160729,000000,13.9977,13.9977,13.8778,13.9521,10087.497286788,0
+NXC.US,D,20160801,000000,14.1156,14.1156,13.8301,14.0731,10172.249214382,0
+NXC.US,D,20160802,000000,13.9372,14.0462,13.9135,13.9977,12826.800660825,0
+NXC.US,D,20160803,000000,13.9135,14.0393,13.8857,14.0076,16402.524844099,0
+NXC.US,D,20160804,000000,13.968,14.3297,13.968,14.2712,29180.895832013,0
+NXC.US,D,20160805,000000,14.6212,14.6212,14.0968,14.1156,13526.00406348,0
+NXC.US,D,20160808,000000,13.9779,14.1335,13.9779,14.0641,10535.471761215,0
+NXC.US,D,20160809,000000,14.2039,14.2039,14.0314,14.0462,11710.90028083,0
+NXC.US,D,20160810,000000,14.1424,14.1424,13.9372,14.0165,6574.3280976901,0
+NXC.US,D,20160811,000000,14.1088,14.1453,14.0582,14.1088,3354.7638006169,0
+NXC.US,D,20160812,000000,14.2405,14.2405,14.1781,14.192,5628.9405244035,0
+NXC.US,D,20160815,000000,14.1453,14.2574,14.1453,14.1722,2913.8519868216,0
+NXC.US,D,20160816,000000,14.192,14.4894,14.192,14.2584,13220.291753228,0
+NXC.US,D,20160817,000000,14.3258,14.3426,14.2812,14.3258,6805.3779955372,0
+NXC.US,D,20160818,000000,14.419,14.419,14.3099,14.3853,6071.8702412369,0
+NXC.US,D,20160819,000000,14.4567,14.4567,14.3496,14.3713,2768.562968088,0
+NXC.US,D,20160822,000000,14.4644,14.633,14.4567,14.6072,15066.673032966,0
+NXC.US,D,20160823,000000,14.6607,14.6607,14.6172,14.6419,9542.6634665367,0
+NXC.US,D,20160824,000000,14.5597,14.633,14.3575,14.3575,12458.533356397,0
+NXC.US,D,20160825,000000,14.4367,14.4467,14.3575,14.3624,11374.919425009,0
+NXC.US,D,20160826,000000,14.419,14.419,14.3426,14.3565,16274.388001188,0
+NXC.US,D,20160829,000000,14.4567,14.4567,14.299,14.4567,16855.544076122,0
+NXC.US,D,20160830,000000,14.4567,14.4567,14.2663,14.4467,4899.4685761791,0
+NXC.US,D,20160831,000000,14.3941,14.3941,14.3258,14.3258,5482.642554151,0
+NXC.US,D,20160901,000000,14.3059,14.419,14.3059,14.3536,14134.401829426,0
+NXC.US,D,20160902,000000,14.403,14.412,14.2475,14.412,12931.731618799,0
+NXC.US,D,20160906,000000,14.3258,14.3853,14.3059,14.3059,5721.7640641499,0
+NXC.US,D,20160907,000000,14.3059,14.412,14.3059,14.412,6793.2705773093,0
+NXC.US,D,20160908,000000,14.3159,14.4567,14.3159,14.4567,6897.1925837645,0
+NXC.US,D,20160909,000000,14.3159,14.3506,14.2068,14.2227,8520.5955778074,0
+NXC.US,D,20160912,000000,14.3258,14.5211,14.2316,14.5131,7020.2846690804,0
+NXC.US,D,20160913,000000,14.3873,14.4694,14.2554,14.4694,3015.7560902388,0
+NXC.US,D,20160914,000000,14.2078,14.9482,14.2078,14.8005,22476.412988374,0
+NXC.US,D,20160915,000000,14.7232,15.1157,14.6687,15.0938,14100.097477781,0
+NXC.US,D,20160916,000000,15.0761,15.0761,14.8511,14.8589,3191.3136545417,0
+NXC.US,D,20160919,000000,14.9116,14.9116,14.8005,14.8095,11086.35929058,0
+NXC.US,D,20160920,000000,14.8272,14.8809,14.3079,14.4914,13826.671616136,0
+NXC.US,D,20160921,000000,14.4654,14.4654,14.405,14.405,1650.6446850554,0
+NXC.US,D,20160922,000000,14.7163,14.7163,14.421,14.5924,8935.2746521092,0
+NXC.US,D,20160923,000000,14.7163,14.7163,14.4547,14.4547,4633.1053751678,0
+NXC.US,D,20160926,000000,14.8432,14.8432,14.5458,14.5607,2097.6102079646,0
+NXC.US,D,20160927,000000,14.7163,14.747,14.6707,14.6707,4488.8253079532,0
+NXC.US,D,20160928,000000,14.6627,14.6627,14.4487,14.4981,3139.8571270736,0
+NXC.US,D,20160929,000000,14.5755,14.5755,14.5458,14.5458,2068.3506139142,0
+NXC.US,D,20160930,000000,14.5665,14.5665,14.3446,14.405,8251.2055222391,0
+NXC.US,D,20161003,000000,14.3446,14.3873,14.3079,14.3079,13920.504107402,0
+NXC.US,D,20161004,000000,14.3079,14.3386,14.1642,14.1741,5701.5850337702,0
+NXC.US,D,20161005,000000,14.2138,14.2138,14.0829,14.1038,6729.7066316135,0
+NXC.US,D,20161006,000000,14.0829,14.1186,14.0255,14.0255,8596.266941731,0
+NXC.US,D,20161007,000000,14.0007,14.0344,13.9481,13.9481,4819.7614061795,0
+NXC.US,D,20161010,000000,13.9244,13.9392,13.9075,13.9075,7223.0839243958,0
+NXC.US,D,20161011,000000,13.9481,14.3277,13.8976,14.3277,23997.911879,0
+NXC.US,D,20161012,000000,14.0413,14.1058,13.9442,13.9551,7894.0366845192,0
+NXC.US,D,20161013,000000,13.9491,13.9491,13.8481,13.8638,3706.8878807418,0
+NXC.US,D,20161014,000000,13.8331,13.8331,13.7747,13.7926,6579.372855285,0
+NXC.US,D,20161017,000000,13.7053,13.7578,13.4367,13.4734,7534.8499437615,0
+NXC.US,D,20161018,000000,13.5685,13.5685,13.3782,13.4734,9965.4141529904,0
+NXC.US,D,20161019,000000,13.4813,13.8174,13.4813,13.7143,19692.7157475,0
+NXC.US,D,20161020,000000,13.8253,14.0017,13.7241,14.0017,8298.6262436312,0
+NXC.US,D,20161021,000000,14.3199,14.3199,14.0017,14.0779,6870.9598442709,0
+NXC.US,D,20161024,000000,14.0929,14.0929,13.9333,13.9333,1954.3390922691,0
+NXC.US,D,20161025,000000,13.9085,13.9283,13.8818,13.8818,2782.6882893538,0
+NXC.US,D,20161026,000000,13.8718,13.8887,13.8718,13.8887,767.8121059457,0
+NXC.US,D,20161027,000000,13.8718,13.8718,13.4952,13.4952,15168.577136383,0
+NXC.US,D,20161028,000000,13.4556,13.733,13.3882,13.4466,5403.9443356703,0
+NXC.US,D,20161031,000000,13.4129,13.517,13.3683,13.3882,18343.747566621,0
+NXC.US,D,20161101,000000,13.3882,13.5517,13.3882,13.4288,8488.3091292,0
+NXC.US,D,20161102,000000,13.5517,13.6943,13.4496,13.6211,8090.7822307208,0
+NXC.US,D,20161103,000000,13.5338,13.5597,13.5338,13.5517,1795.9337037889,0
+NXC.US,D,20161104,000000,13.6726,13.6726,13.6726,13.6726,346.070371011,0
+NXC.US,D,20161107,000000,13.5952,13.75,13.5527,13.75,14591.456867525,0
+NXC.US,D,20161108,000000,13.6279,13.6449,13.5597,13.6241,12163.919512853,0
+NXC.US,D,20161109,000000,13.5597,13.6042,13.3882,13.4129,4619.989005421,0
+NXC.US,D,20161110,000000,13.512,13.512,13.2831,13.3098,14437.087285121,0
+NXC.US,D,20161111,000000,13.3098,13.3128,13.1593,13.1593,21313.091886986,0
+NXC.US,D,20161114,000000,13.1691,13.3693,13.069,13.0779,22713.516595335,0
+NXC.US,D,20161115,000000,13.4496,13.5279,13.0779,13.0928,23126.177766598,0
+NXC.US,D,20161116,000000,13.1246,13.1246,12.9055,12.9223,14641.904443474,0
+NXC.US,D,20161117,000000,12.9292,12.9292,12.8113,12.8113,13556.27260905,0
+NXC.US,D,20161118,000000,12.9125,12.9125,12.8113,12.8788,7761.8640355325,0
+NXC.US,D,20161121,000000,13.0204,13.0204,12.8609,13.0116,12253.716198043,0
+NXC.US,D,20161122,000000,13.0928,13.0928,12.8202,12.8599,13470.511729936,0
+NXC.US,D,20161123,000000,12.8113,12.8788,12.8113,12.8698,2570.8084703675,0
+NXC.US,D,20161125,000000,12.9639,13.0126,12.9639,13.0126,1337.8697141708,0
+NXC.US,D,20161128,000000,13.1106,13.1106,12.9709,12.9986,13519.950354366,0
+NXC.US,D,20161129,000000,13.0303,13.0779,12.8788,12.9382,15301.758736889,0
+NXC.US,D,20161130,000000,12.9125,13.0116,12.8291,13.0046,11617.067789565,0
+NXC.US,D,20161201,000000,13.1186,13.1186,12.7608,12.8024,24715.276408996,0
+NXC.US,D,20161202,000000,12.7766,12.8609,12.7271,12.8519,7049.5442631309,0
+NXC.US,D,20161205,000000,12.7519,12.7737,12.7271,12.7429,14861.855874613,0
+NXC.US,D,20161206,000000,12.6953,12.7836,12.6695,12.7766,36618.886429952,0
+NXC.US,D,20161207,000000,12.7192,12.9966,12.7192,12.8788,10320.565087673,0
+NXC.US,D,20161208,000000,12.7836,12.8718,12.7836,12.851,7637.7629986977,0
+NXC.US,D,20161209,000000,12.8519,12.8519,12.7608,12.8519,19344.627473452,0
+NXC.US,D,20161212,000000,12.8886,12.8886,12.6865,12.735,15279.561803472,0
+NXC.US,D,20161213,000000,12.7003,12.7677,12.7003,12.7519,10976.38357501,0
+NXC.US,D,20161214,000000,12.7756,12.8599,12.6755,12.7222,32813.12130035,0
+NXC.US,D,20161215,000000,12.7509,12.7509,12.6091,12.6568,6995.0608811058,0
+NXC.US,D,20161216,000000,12.5537,12.6785,12.5537,12.6498,44709.668660673,0
+NXC.US,D,20161219,000000,12.6299,12.7677,12.6299,12.7409,15287.633415623,0
+NXC.US,D,20161220,000000,12.6398,12.6875,12.5794,12.6051,12313.244337662,0
+NXC.US,D,20161221,000000,12.5962,12.6934,12.521,12.5884,30931.426717447,0
+NXC.US,D,20161222,000000,12.6587,12.7082,12.4496,12.5634,20875.206927748,0
+NXC.US,D,20161223,000000,12.5794,12.5794,12.4079,12.5537,27560.519692527,0
+NXC.US,D,20161227,000000,12.4673,12.5279,12.1769,12.521,25334.772641651,0
+NXC.US,D,20161228,000000,12.4336,12.521,12.3673,12.4673,27192.252388098,0
+NXC.US,D,20161229,000000,12.4763,12.5804,12.4496,12.504,45490.597136365,0
+NXC.US,D,20161230,000000,12.5794,12.5794,12.4673,12.5634,51585.673262539,0
+NXC.US,D,20170103,000000,12.512,12.6201,12.4763,12.5634,18144.984117382,0
+NXC.US,D,20170104,000000,12.6587,12.6587,12.5724,12.6448,6370.5198908556,0
+NXC.US,D,20170105,000000,12.6845,12.7677,12.6299,12.7082,19155.953539402,0
+NXC.US,D,20170106,000000,12.7003,12.7162,12.6211,12.6211,15433.931385876,0
+NXC.US,D,20170109,000000,12.6666,12.7588,12.6666,12.7588,4448.467247194,0
+NXC.US,D,20170110,000000,12.7677,12.7915,12.7251,12.734,21097.176261925,0
+NXC.US,D,20170111,000000,12.6845,12.7756,12.6488,12.6993,22379.553642552,0
+NXC.US,D,20170112,000000,12.7241,12.7677,12.6924,12.6924,12706.735430066,0
+NXC.US,D,20170113,000000,12.6993,12.7746,12.6993,12.7152,3716.9773959316,0
+NXC.US,D,20170117,000000,12.7756,12.7836,12.7082,12.7082,10961.249302226,0
+NXC.US,D,20170118,000000,12.7509,12.7509,12.6924,12.7241,8425.7541350231,0
+NXC.US,D,20170119,000000,12.7152,12.7241,12.6408,12.6488,17220.784525993,0
+NXC.US,D,20170120,000000,12.6289,12.6388,12.5625,12.5625,10174.26711742,0
+NXC.US,D,20170123,000000,12.5854,12.6666,12.5854,12.6666,421.74173493469,0
+NXC.US,D,20170124,000000,12.7677,12.7677,12.6121,12.7152,34914.76731439,0
+NXC.US,D,20170125,000000,12.6666,12.7072,12.6121,12.6924,20668.371866357,0
+NXC.US,D,20170126,000000,12.6289,12.6845,12.5784,12.6388,22746.81199546,0
+NXC.US,D,20170127,000000,12.5714,12.7588,12.5714,12.6924,24308.668946846,0
+NXC.US,D,20170130,000000,12.7836,12.7836,12.6745,12.7152,6226.2398236411,0
+NXC.US,D,20170131,000000,12.7588,12.7677,12.7241,12.7677,7575.2080045208,0
+NXC.US,D,20170201,000000,12.8441,12.8441,12.7152,12.7152,4341.5183861818,0
+NXC.US,D,20170202,000000,12.8688,13.0799,12.7409,12.8183,23691.190617228,0
+NXC.US,D,20170203,000000,13.1344,13.1344,12.8599,12.8688,19258.866594338,0
+NXC.US,D,20170206,000000,12.8876,12.9382,12.8778,12.9125,4724.9199633952,0
+NXC.US,D,20170207,000000,12.9976,13.1394,12.9125,12.9828,19706.841068767,0
+NXC.US,D,20170208,000000,13.0224,13.0224,12.9759,12.9976,9981.5573772941,0
+NXC.US,D,20170209,000000,13.0066,13.0522,12.9472,12.9472,11316.400236908,0
+NXC.US,D,20170210,000000,12.9472,13.0224,12.9472,12.9887,11306.310721718,0
+NXC.US,D,20170213,000000,13.0135,13.0224,12.9719,12.9887,4439.3866835231,0
+NXC.US,D,20170214,000000,13.1621,13.1621,12.9213,13.0224,13265.694571582,0
+NXC.US,D,20170215,000000,13.2375,13.2375,13.0224,13.1344,3845.1142388424,0
+NXC.US,D,20170216,000000,13.176,13.176,12.955,13.176,17777.725764472,0
+NXC.US,D,20170217,000000,13.1711,13.1711,13.0016,13.072,3457.6768555531,0
+NXC.US,D,20170221,000000,13.1275,13.1344,12.9213,13.1047,22012.295289642,0
+NXC.US,D,20170222,000000,12.9976,13.062,12.8965,12.9462,8750.6365241354,0
+NXC.US,D,20170223,000000,12.9887,13.1711,12.8955,13.1711,13526.00406348,0
+NXC.US,D,20170224,000000,13.2127,13.2127,12.9749,13.1206,7871.8397511016,0
+NXC.US,D,20170227,000000,13.1621,13.1711,12.9976,13.0879,16114.973661189,0
+NXC.US,D,20170228,000000,13.0947,13.1711,13.062,13.1047,9067.4473010959,0
+NXC.US,D,20170301,000000,13.186,13.2127,13.0224,13.1523,7589.3333257865,0
+NXC.US,D,20170302,000000,13.1958,13.1958,13.0135,13.1423,14502.669133854,0
+NXC.US,D,20170303,000000,13.0799,13.0799,13.0512,13.0522,4647.2306964335,0
+NXC.US,D,20170306,000000,13.062,13.071,13.0145,13.0224,8230.0175403405,0
+NXC.US,D,20170307,000000,12.9462,13.0611,12.9462,13.0066,8638.6429055283,0
+NXC.US,D,20170308,000000,12.9639,12.9887,12.9233,12.9233,9288.4076837531,0
+NXC.US,D,20170309,000000,12.9639,12.9639,12.9035,12.956,17443.762811689,0
+NXC.US,D,20170310,000000,12.9887,12.9887,12.9115,12.9639,4427.2792652953,0
+NXC.US,D,20170313,000000,13.0323,13.0323,12.9282,12.9282,2103.6639170786,0
+NXC.US,D,20170314,000000,12.9203,12.9362,12.9203,12.9203,1568.9196120178,0
+NXC.US,D,20170315,000000,13.1275,13.1275,12.9025,12.9253,11995.424609183,0
+NXC.US,D,20170316,000000,12.9719,12.9818,12.8351,12.8351,19877.353875474,0
+NXC.US,D,20170317,000000,12.8074,12.8758,12.8074,12.849,7571.1721984448,0
+NXC.US,D,20170320,000000,12.849,12.9818,12.8252,12.8351,6977.9087052831,0
+NXC.US,D,20170321,000000,12.8351,12.9203,12.8351,12.9203,1391.3441446769,0
+NXC.US,D,20170322,000000,12.9452,12.9808,12.9452,12.9789,4927.7192187106,0
+NXC.US,D,20170323,000000,12.9818,13.0323,12.9452,13.0135,4414.1628955486,0
+NXC.US,D,20170324,000000,13.0135,13.0135,12.9976,13.0135,3705.8789292228,0
+NXC.US,D,20170327,000000,13.0323,13.1621,12.9105,12.955,21980.008841034,0
+NXC.US,D,20170328,000000,12.9639,12.9639,12.7222,12.8351,28534.157908345,0
+NXC.US,D,20170329,000000,12.8758,12.9452,12.7826,12.8163,9902.8591588135,0
+NXC.US,D,20170330,000000,12.8074,12.8252,12.8074,12.8163,4971.1041340268,0
+NXC.US,D,20170331,000000,12.7895,12.8252,12.731,12.7994,34865.32868996,0
+NXC.US,D,20170403,000000,12.8946,12.8946,12.8252,12.8589,6201.0160356666,0
+NXC.US,D,20170404,000000,12.8589,12.8589,12.7846,12.8252,3726.0579596024,0
+NXC.US,D,20170405,000000,12.7489,12.7994,12.731,12.7489,10335.699360457,0
+NXC.US,D,20170406,000000,12.7737,12.7994,12.7568,12.7994,5347.4430506073,0
+NXC.US,D,20170407,000000,12.8163,12.8431,12.7994,12.8431,16438.847098782,0
+NXC.US,D,20170410,000000,12.8856,12.9203,12.8431,12.9105,20667.362914838,0
+NXC.US,D,20170411,000000,12.955,13.0224,12.9432,13.0224,16705.210299794,0
+NXC.US,D,20170412,000000,13.1344,13.1344,12.9719,13.0066,12548.330041585,0
+NXC.US,D,20170413,000000,13.0323,13.0423,12.9887,13.0135,9151.1902771715,0
+NXC.US,D,20170417,000000,13.0135,13.0135,12.8748,12.9203,23023.264711662,0
+NXC.US,D,20170418,000000,12.955,13.0224,12.9322,13.0066,9906.8949648894,0
+NXC.US,D,20170419,000000,13.0135,13.0135,12.9719,12.9818,4945.8803460523,0
+NXC.US,D,20170420,000000,12.9105,12.9857,12.9105,12.955,10708.002470962,0
+NXC.US,D,20170421,000000,12.9719,12.9818,12.959,12.9818,983.72773100796,0
+NXC.US,D,20170424,000000,12.955,13.0879,12.955,13.0879,6055.7270169331,0
+NXC.US,D,20170425,000000,13.0066,13.0313,12.954,12.954,17411.476363081,0
+NXC.US,D,20170426,000000,12.9452,12.9887,12.9452,12.9739,5833.757682757,0
+NXC.US,D,20170427,000000,13.0066,13.0066,12.9452,12.9818,10021.915438053,0
+NXC.US,D,20170428,000000,12.955,13.2217,12.955,13.2217,17932.095346876,0
+NXC.US,D,20170501,000000,13.1523,13.3277,13.062,13.062,19689.688892944,0
+NXC.US,D,20170502,000000,13.1423,13.3277,13.0879,13.3277,6564.2385825003,0
+NXC.US,D,20170503,000000,13.516,13.516,13.3347,13.4833,6830.6017835117,0
+NXC.US,D,20170504,000000,13.4833,13.4991,13.4318,13.4526,7911.188860342,0
+NXC.US,D,20170505,000000,13.4764,14.9957,13.4416,13.6279,21158.722304582,0
+NXC.US,D,20170508,000000,13.7717,13.7717,13.4596,13.5418,4227.5068645367,0
+NXC.US,D,20170509,000000,13.5844,13.5844,13.4149,13.4596,7906.1441027471,0
+NXC.US,D,20170510,000000,13.5081,13.5408,13.4079,13.5298,14639.886540436,0
+NXC.US,D,20170511,000000,13.4833,13.5328,13.4318,13.4318,3963.1615665634,0
+NXC.US,D,20170512,000000,13.4506,13.6211,13.4506,13.5675,8264.3218919859,0
+NXC.US,D,20170515,000000,13.5507,13.6279,13.5507,13.5992,4443.4224895991,0
+NXC.US,D,20170516,000000,13.5418,13.5942,13.5418,13.5942,2416.4388879631,0
+NXC.US,D,20170517,000000,13.6279,13.6636,13.6279,13.6636,3892.5349602346,0
+NXC.US,D,20170518,000000,13.6369,13.6369,13.5755,13.5755,1298.5206049305,0
+NXC.US,D,20170519,000000,13.5675,13.6736,13.5071,13.6736,17379.189914474,0
+NXC.US,D,20170522,000000,13.6548,13.6895,13.5438,13.6895,4688.5977087118,0
+NXC.US,D,20170523,000000,13.6904,13.7717,13.6211,13.7717,4497.9058716241,0
+NXC.US,D,20170524,000000,13.7717,13.8311,13.744,13.8311,3063.1768116309,0
+NXC.US,D,20170525,000000,13.8311,13.8798,13.8054,13.8154,12057.97960336,0
+NXC.US,D,20170526,000000,13.8243,14.0126,13.8243,13.9491,7196.8511849024,0
+NXC.US,D,20170530,000000,13.8798,13.8798,13.7857,13.8798,13449.323748037,0
+NXC.US,D,20170531,000000,13.9155,13.9155,13.8154,13.8154,5268.7448321267,0
+NXC.US,D,20170601,000000,13.8976,14.0037,13.6904,13.6904,8492.3449352759,0
+NXC.US,D,20170602,000000,14.075,14.075,13.6904,13.735,10660.58174957,0
+NXC.US,D,20170605,000000,13.7974,13.7974,13.735,13.7717,2916.8788413784,0
+NXC.US,D,20170606,000000,13.9402,13.9402,13.7261,13.7261,12161.901609815,0
+NXC.US,D,20170607,000000,13.7261,13.7984,13.6548,13.6548,7969.7080484429,0
+NXC.US,D,20170608,000000,13.6826,13.7717,13.5844,13.5844,7695.2732352797,0
+NXC.US,D,20170609,000000,13.5844,13.6409,13.4506,13.5418,7680.1389624949,0
+NXC.US,D,20170612,000000,13.5844,13.5844,13.4407,13.515,4192.1935613724,0
+NXC.US,D,20170613,000000,13.4903,13.753,13.4674,13.5675,13710.642191454,0
+NXC.US,D,20170614,000000,13.515,13.9264,13.4586,13.5507,30119.220744666,0
+NXC.US,D,20170615,000000,13.5942,13.9719,13.5587,13.8887,26539.460755316,0
+NXC.US,D,20170616,000000,13.8887,13.8985,13.7984,13.8253,6768.0467893348,0
+NXC.US,D,20170619,000000,13.7261,13.744,13.5844,13.6636,7527.7872831286,0
+NXC.US,D,20170620,000000,13.7083,13.7083,13.4971,13.6636,7044.499505536,0
+NXC.US,D,20170621,000000,13.5675,13.6606,13.4586,13.5675,12390.933604624,0
+NXC.US,D,20170622,000000,13.5844,13.5844,13.5844,13.5844,362.21359531472,0
+NXC.US,D,20170623,000000,13.7083,13.7083,13.6826,13.7083,2349.8480877103,0
+NXC.US,D,20170626,000000,13.6826,13.7261,13.6022,13.6022,15613.524756255,0
+NXC.US,D,20170627,000000,13.6983,13.6983,13.5942,13.6122,4830.8598728883,0
+NXC.US,D,20170628,000000,13.6983,13.6983,13.6548,13.6606,1680.9132306249,0
+NXC.US,D,20170629,000000,13.5675,13.5675,13.4139,13.4586,6195.9712780717,0
+NXC.US,D,20170630,000000,13.4139,13.4139,13.2633,13.3782,19067.165805731,0
+NXC.US,D,20170703,000000,13.3782,13.4397,13.2434,13.405,6755.9393711069,0
+NXC.US,D,20170705,000000,13.4674,13.4674,13.3258,13.405,11634.219965387,0
+NXC.US,D,20170706,000000,13.3337,13.3337,13.2267,13.3019,10137.944862737,0
+NXC.US,D,20170707,000000,13.2623,13.2901,13.2028,13.2534,31588.254156305,0
+NXC.US,D,20170710,000000,13.2534,13.3,13.2097,13.2901,4321.3393558021,0
+NXC.US,D,20170711,000000,13.2901,13.7717,13.2901,13.4754,7493.4829314832,0
+NXC.US,D,20170712,000000,13.4903,13.4903,13.3158,13.3327,8177.5520613534,0
+NXC.US,D,20170713,000000,13.3327,13.4139,13.3327,13.4139,2540.539924798,0
+NXC.US,D,20170714,000000,13.5418,13.5844,13.5328,13.5844,8729.4485422367,0
+NXC.US,D,20170717,000000,13.7906,13.7906,13.5507,13.5507,15906.12069676,0
+NXC.US,D,20170718,000000,13.6558,13.8411,13.4971,13.8411,11913.699536146,0
+NXC.US,D,20170719,000000,13.8411,13.8411,13.515,13.5675,7441.0174524961,0
+NXC.US,D,20170720,000000,13.5755,13.6289,13.5328,13.5418,5721.7640641499,0
+NXC.US,D,20170721,000000,13.515,13.6914,13.515,13.5942,6698.429134525,0
+NXC.US,D,20170724,000000,13.5942,13.6449,13.5328,13.5328,6787.2168681954,0
+NXC.US,D,20170725,000000,13.4971,13.5834,13.4903,13.5328,9214.7542228673,0
+NXC.US,D,20170726,000000,13.524,13.5507,13.4971,13.4971,5676.3612457957,0
+NXC.US,D,20170727,000000,13.4903,13.5408,13.4903,13.5328,5378.7205476958,0
+NXC.US,D,20170728,000000,13.5328,13.5507,13.5061,13.524,4109.4595368158,0
+NXC.US,D,20170731,000000,13.524,13.6132,13.524,13.6132,3222.5911516301,0
+NXC.US,D,20170801,000000,13.6558,13.7817,13.6558,13.7817,3399.1576674522,0
+NXC.US,D,20170802,000000,13.9005,13.9105,13.7944,13.8728,23888.945114949,0
+NXC.US,D,20170803,000000,13.9105,14.0245,13.7727,13.8847,8064.5494912273,0
+NXC.US,D,20170804,000000,13.9432,13.9769,13.6676,13.9005,9911.9397224843,0
+NXC.US,D,20170807,000000,13.9005,13.9005,13.8024,13.8024,9989.6289894459,0
+NXC.US,D,20170808,000000,13.857,13.9105,13.7093,13.8481,6351.3498119949,0
+NXC.US,D,20170809,000000,13.9511,13.9511,13.727,13.7807,8577.0968628704,0
+NXC.US,D,20170810,000000,13.8174,13.8174,13.5418,13.6646,4790.5018121291,0
+NXC.US,D,20170811,000000,13.7093,14.2068,13.6142,14.2068,23076.739142168,0
+NXC.US,D,20170814,000000,14.2237,14.2722,13.9878,13.9878,4945.8803460523,0
+NXC.US,D,20170815,000000,14.3406,14.3406,13.8698,13.8828,5762.1221249092,0
+NXC.US,D,20170816,000000,13.8421,13.9779,13.8291,13.9293,7672.067350343,0
+NXC.US,D,20170817,000000,13.8917,13.9115,13.8917,13.9115,1309.6190716393,0
+NXC.US,D,20170818,000000,13.9352,13.9352,13.8738,13.8738,8745.5917665405,0
+NXC.US,D,20170821,000000,13.8738,13.9293,13.8658,13.8738,8714.314269452,0
+NXC.US,D,20170822,000000,13.9293,13.9293,13.8341,13.857,6150.5684597174,0
+NXC.US,D,20170823,000000,13.7906,13.8738,13.753,13.753,25027.042428361,0
+NXC.US,D,20170824,000000,13.727,13.7906,13.7093,13.727,1841.3365221431,0
+NXC.US,D,20170825,000000,13.7093,13.9293,13.7093,13.9194,11660.452704881,0
+NXC.US,D,20170828,000000,13.8341,13.9511,13.8263,13.9293,9256.1212351457,0
+NXC.US,D,20170829,000000,13.968,13.968,13.857,13.9015,15704.330392963,0
+NXC.US,D,20170830,000000,13.8917,13.8917,13.8828,13.8828,5801.4712341495,0
+NXC.US,D,20170831,000000,13.8828,14.0344,13.8828,13.9015,3037.9530236564,0
+NXC.US,D,20170901,000000,13.8828,13.8828,13.7817,13.7817,6337.2244907292,0
+NXC.US,D,20170905,000000,13.727,13.8341,13.6042,13.6289,13779.250894744,0
+NXC.US,D,20170906,000000,13.6221,13.6806,13.6221,13.6459,7239.2271486996,0
+NXC.US,D,20170907,000000,13.6993,13.727,13.6221,13.6379,7342.1402036358,0
+NXC.US,D,20170908,000000,13.6042,13.6914,13.6042,13.6042,4312.2587921313,0
+NXC.US,D,20170911,000000,13.8084,13.8263,13.6042,13.6914,14553.116709803,0
+NXC.US,D,20170912,000000,13.5844,13.6459,13.5844,13.5942,7715.4522656594,0
+NXC.US,D,20170913,000000,13.5328,13.6943,13.5328,13.6162,6627.8025281962,0
+NXC.US,D,20170914,000000,13.6289,13.8193,13.5418,13.8193,9731.3374005864,0
+NXC.US,D,20170915,000000,13.8193,13.8668,13.6914,13.7637,10049.157129066,0
+NXC.US,D,20170918,000000,13.7737,13.8668,13.7737,13.7994,8814.2004698313,0
+NXC.US,D,20170919,000000,13.9025,13.9025,13.7093,13.754,16251.182116251,0
+NXC.US,D,20170920,000000,13.8668,13.8668,13.5587,13.6993,19428.370449528,0
+NXC.US,D,20170921,000000,13.6914,13.731,13.6646,13.6646,4703.7319814965,0
+NXC.US,D,20170922,000000,13.5755,13.727,13.5755,13.5942,6676.2322011073,0
+NXC.US,D,20170925,000000,13.6836,13.727,13.6836,13.727,791.01799088229,0
+NXC.US,D,20170926,000000,13.6221,13.7827,13.6221,13.7183,3765.4070688427,0
+NXC.US,D,20170927,000000,13.6379,13.6379,13.5844,13.5844,745.61517252808,0
+NXC.US,D,20170928,000000,13.6289,13.6379,13.6132,13.6132,3390.0771037813,0
+NXC.US,D,20170929,000000,13.6289,13.7183,13.6289,13.7093,1942.2316740414,0
+NXC.US,D,20171002,000000,13.6379,13.6993,13.6379,13.6993,4879.2895457995,0
+NXC.US,D,20171003,000000,13.736,13.736,13.6459,13.6646,2652.5335434051,0
+NXC.US,D,20171004,000000,13.6558,13.8243,13.6558,13.727,3660.4761108685,0
+NXC.US,D,20171005,000000,13.7093,13.7093,13.7093,13.7093,641.69316607288,0
+NXC.US,D,20171006,000000,14.0621,14.0621,13.6558,13.754,10835.130362353,0
+NXC.US,D,20171009,000000,13.754,13.754,13.6914,13.6914,1489.2124420182,0
+NXC.US,D,20171010,000000,13.6746,13.6746,13.6459,13.6646,4976.1488916218,0
+NXC.US,D,20171011,000000,13.5844,13.8501,13.5844,13.8193,11959.1023545,0
+NXC.US,D,20171012,000000,13.7093,14.0403,13.6836,13.858,11943.968081715,0
+NXC.US,D,20171013,000000,13.754,13.8351,13.745,13.745,3583.7957954259,0
+NXC.US,D,20171016,000000,13.6993,14.0809,13.6251,14.0274,9995.6826985598,0
+NXC.US,D,20171017,000000,13.8748,13.9224,13.7737,13.7737,6237.3382903499,0
+NXC.US,D,20171018,000000,14.0889,14.0889,13.8837,13.8837,10392.20064552,0
+NXC.US,D,20171019,000000,13.8421,13.8421,13.7916,13.8094,518.60108075702,0
+NXC.US,D,20171020,000000,13.7637,13.7737,13.754,13.754,782.94637873044,0
+NXC.US,D,20171023,000000,13.727,13.727,13.727,13.727,104.93095797418,0
+NXC.US,D,20171024,000000,13.6122,13.7093,13.6122,13.7093,1528.5615512585,0
+NXC.US,D,20171025,000000,13.5041,13.6032,13.5041,13.5577,2683.8110404935,0
+NXC.US,D,20171026,000000,13.513,13.513,13.4883,13.4962,1482.1497813853,0
+NXC.US,D,20171027,000000,13.4883,13.5368,13.4734,13.4813,4943.8624430144,0
+NXC.US,D,20171030,000000,13.6369,13.6369,13.4644,13.4644,4681.5350480789,0
+NXC.US,D,20171031,000000,13.4734,13.5577,13.4644,13.4644,6538.0058430067,0
+NXC.US,D,20171101,000000,13.5408,13.5408,13.4278,13.4278,4554.4071566871,0
+NXC.US,D,20171102,000000,13.4189,13.6359,13.4189,13.4734,11756.303099185,0
+NXC.US,D,20171103,000000,13.4556,13.5477,13.4466,13.4556,6832.6196865496,0
+NXC.US,D,20171106,000000,13.4466,13.513,13.4466,13.513,10633.340058557,0
+NXC.US,D,20171107,000000,13.4813,13.5497,13.4813,13.5497,5857.9725192126,0
+NXC.US,D,20171108,000000,13.4734,13.6359,13.4734,13.5408,5450.3561055436,0
+NXC.US,D,20171109,000000,13.4962,13.4962,13.3842,13.4644,29641.986676187,0
+NXC.US,D,20171110,000000,13.4278,13.5418,13.4189,13.4466,7701.3269443936,0
+NXC.US,D,20171113,000000,13.4189,13.522,13.4189,13.522,1563.8748544229,0
+NXC.US,D,20171114,000000,13.6122,13.6211,13.5834,13.5834,4416.1807985865,0
+NXC.US,D,20171115,000000,13.5577,13.6279,13.4893,13.6279,11488.930946654,0
+NXC.US,D,20171116,000000,13.5934,13.6269,13.5408,13.5675,3553.5272498564,0
+NXC.US,D,20171117,000000,13.6369,13.6369,13.5745,13.5834,4749.1347998507,0
+NXC.US,D,20171120,000000,13.5934,13.745,13.2464,13.2564,67173.974230818,0
+NXC.US,D,20171121,000000,13.3108,13.4189,13.2941,13.4189,9908.9128679273,0
+NXC.US,D,20171122,000000,13.5041,13.5041,13.3208,13.4189,14206.037387274,0
+NXC.US,D,20171124,000000,13.6369,13.6369,13.3365,13.3365,4675.481338965,0
+NXC.US,D,20171127,000000,13.3722,13.3722,13.3445,13.3644,1888.7572435352,0
+NXC.US,D,20171128,000000,13.3445,13.3832,13.3445,13.3832,1247.0640774624,0
+NXC.US,D,20171129,000000,13.3644,13.4734,13.3644,13.4734,15167.568184864,0
+NXC.US,D,20171130,000000,13.3832,13.4278,13.3445,13.4278,10318.547184635,0
+NXC.US,D,20171201,000000,13.3932,13.5487,13.3932,13.3932,5191.0555651651,0
+NXC.US,D,20171204,000000,13.4278,13.4357,13.3932,13.3932,5516.9469057964,0
+NXC.US,D,20171205,000000,13.3932,13.5527,13.3932,13.4109,7641.7988047736,0
+NXC.US,D,20171206,000000,13.4109,13.4962,13.4109,13.4962,2576.8621794814,0
+NXC.US,D,20171207,000000,13.6122,13.6122,13.3932,13.5041,16193.67187967,0
+NXC.US,D,20171208,000000,13.4734,13.4734,13.3365,13.4109,13272.757232215,0
+NXC.US,D,20171211,000000,13.6122,13.6122,13.4367,13.4813,2810.9389318853,0
+NXC.US,D,20171212,000000,13.4734,13.4734,13.3932,13.4367,2799.8404651765,0
+NXC.US,D,20171213,000000,13.4367,13.4367,13.3872,13.3932,8875.7465124892,0
+NXC.US,D,20171214,000000,13.5587,13.74,13.5328,13.7261,22549.05749774,0
+NXC.US,D,20171215,000000,13.731,13.731,13.6469,13.6866,10837.148265391,0
+NXC.US,D,20171218,000000,13.6666,13.6696,13.6469,13.6696,4505.977483776,0
+NXC.US,D,20171219,000000,13.6934,13.6934,13.4684,13.4684,12041.836379057,0
+NXC.US,D,20171220,000000,13.5328,13.5328,13.3932,13.4109,21616.786294201,0
+NXC.US,D,20171221,000000,13.4109,13.4109,13.1583,13.3098,50471.790785581,0
+NXC.US,D,20171222,000000,13.4189,13.4189,13.1324,13.2207,17395.333138777,0
+NXC.US,D,20171226,000000,13.2741,13.2931,13.1681,13.2831,8781.9140212238,0
+NXC.US,D,20171227,000000,13.3098,13.3545,13.3098,13.3445,11727.043505134,0
+NXC.US,D,20171228,000000,13.3287,13.3545,13.2741,13.3287,32892.828470349,0
+NXC.US,D,20171229,000000,13.3287,13.3445,13.2741,13.3038,14324.084714995,0
+NXC.US,D,20180102,000000,13.2741,13.3812,13.2454,13.2594,23234.13557913,0
+NXC.US,D,20180103,000000,13.5418,13.5418,13.3198,13.5051,27608.949365438,0
+NXC.US,D,20180104,000000,13.5952,13.8451,13.5952,13.8451,13776.224040187,0
+NXC.US,D,20180105,000000,13.8391,14.2712,13.8391,13.9303,26261.999087596,0
+NXC.US,D,20180108,000000,13.9342,13.9422,13.7053,13.7053,8240.1070555303,0
+NXC.US,D,20180109,000000,13.7677,14.2712,13.74,14.1523,17976.489213711,0
+NXC.US,D,20180110,000000,14.2712,15.3159,13.7867,13.8301,23967.64333343,0
+NXC.US,D,20180111,000000,13.74,13.8698,13.6934,13.7123,9793.8923947634,0
+NXC.US,D,20180112,000000,13.6289,13.6459,13.5844,13.6459,8582.1416204653,0
+NXC.US,D,20180116,000000,13.7867,13.7867,13.4734,13.5041,20070.0636156,0
+NXC.US,D,20180117,000000,13.6132,13.6846,13.4099,13.4903,20766.240163698,0
+NXC.US,D,20180118,000000,13.4,13.4596,13.3912,13.4269,25246.9938595,0
+NXC.US,D,20180119,000000,13.4,13.4357,13.4,13.4,7795.1594356589,0
+NXC.US,D,20180122,000000,13.4,13.4219,13.3812,13.3812,11042.974375264,0
+NXC.US,D,20180123,000000,13.3178,13.3624,13.3009,13.3009,7057.6158752827,0
+NXC.US,D,20180124,000000,13.2534,13.4269,13.2534,13.3178,13329.258517278,0
+NXC.US,D,20180125,000000,13.3178,13.3178,13.2008,13.2008,14726.656371069,0
+NXC.US,D,20180126,000000,13.2008,13.2008,13.0957,13.0957,10670.671264759,0
+NXC.US,D,20180129,000000,13.0056,13.0879,12.8153,12.8698,52051.808864309,0
+NXC.US,D,20180130,000000,12.95,12.95,12.8173,12.8698,15584.265162204,0
+NXC.US,D,20180131,000000,12.9976,12.9976,12.959,12.9789,12925.677909685,0
+NXC.US,D,20180201,000000,13.07,13.07,12.9312,13.0313,8794.0214394517,0
+NXC.US,D,20180202,000000,12.9144,13.0056,12.8738,12.9789,13610.755991075,0
+NXC.US,D,20180205,000000,13.0413,13.0413,12.7737,12.851,10653.519088937,0
+NXC.US,D,20180206,000000,12.8341,12.95,12.8341,12.9412,18153.055729533,0
+NXC.US,D,20180207,000000,12.9789,13.2811,12.9789,13.2811,6110.2103989582,0
+NXC.US,D,20180208,000000,13.2811,13.3435,13.2811,13.3268,3529.3124134009,0
+NXC.US,D,20180209,000000,13.4357,13.4357,13.4099,13.4099,3657.4492563117,0
+NXC.US,D,20180212,000000,13.3268,13.3268,13.1374,13.1463,13248.542395759,0
+NXC.US,D,20180213,000000,13.0126,13.4189,13.0126,13.2097,12184.098543233,0
+NXC.US,D,20180214,000000,13.4654,13.5507,12.9877,12.9877,6811.431704651,0
+NXC.US,D,20180215,000000,13.4278,13.4278,12.9976,13.0403,7590.3422773055,0
+NXC.US,D,20180216,000000,13.2721,13.4367,13.2187,13.3268,10107.676317167,0
+NXC.US,D,20180220,000000,13.2911,13.2911,13.2911,13.2911,5701.5850337702,0
+NXC.US,D,20180221,000000,13.2267,13.3248,13.0601,13.1136,18844.187520037,0
+NXC.US,D,20180222,000000,13.2721,13.2721,12.8965,12.9035,19990.356445601,0
+NXC.US,D,20180223,000000,13.069,13.069,12.7954,13.0046,15403.662840306,0
+NXC.US,D,20180226,000000,12.9491,12.9491,12.7539,12.8778,61269.589941732,0
+NXC.US,D,20180227,000000,12.9045,12.9135,12.7271,12.8331,30522.80135226,0
+NXC.US,D,20180228,000000,13.1057,13.1057,12.8589,12.9135,15689.196120178,0
+NXC.US,D,20180301,000000,12.9679,12.9679,12.9045,12.9223,6599.5518856646,0
+NXC.US,D,20180302,000000,12.8143,12.8788,12.7627,12.8421,33437.6622906,0
+NXC.US,D,20180305,000000,12.7856,12.8401,12.7856,12.7856,4085.2447003603,0
+NXC.US,D,20180306,000000,12.9223,12.9223,12.8876,12.9045,13618.827603226,0
+NXC.US,D,20180307,000000,12.8421,12.8421,12.737,12.8024,4234.5695251697,0
+NXC.US,D,20180308,000000,12.7717,12.8044,12.7172,12.7271,12111.454033866,0
+NXC.US,D,20180309,000000,12.7856,12.7856,12.6983,12.7627,19765.360256868,0
+NXC.US,D,20180312,000000,12.7786,12.7786,12.6983,12.7786,14094.043768667,0
+NXC.US,D,20180313,000000,12.7449,12.7449,12.6725,12.7449,8033.2719941388,0
+NXC.US,D,20180314,000000,12.6825,12.7072,12.6448,12.6825,9995.6826985598,0
+NXC.US,D,20180315,000000,12.5634,12.6448,12.5634,12.5814,28289.991640751,0
+NXC.US,D,20180316,000000,12.6348,12.6348,12.5357,12.5814,25445.757308739,0
+NXC.US,D,20180319,000000,12.5537,12.6001,12.5497,12.5814,16187.618170556,0
+NXC.US,D,20180320,000000,12.5634,12.5634,12.4733,12.526,15332.027282459,0
+NXC.US,D,20180321,000000,12.4634,12.51,12.4546,12.4634,11460.680304123,0
+NXC.US,D,20180322,000000,12.5447,12.5447,12.4883,12.51,9788.8476371684,0
+NXC.US,D,20180323,000000,12.5357,12.5357,12.4346,12.4496,15721.482568786,0
+NXC.US,D,20180326,000000,12.51,12.51,12.4258,12.4733,8056.4778790754,0
+NXC.US,D,20180327,000000,12.4634,12.4634,12.4179,12.4346,10361.932099951,0
+NXC.US,D,20180328,000000,12.519,12.526,12.4446,12.51,48697.045063691,0
+NXC.US,D,20180329,000000,12.526,12.526,12.4923,12.519,13639.006633605,0
+NXC.US,D,20180402,000000,12.519,12.5634,12.293,12.4932,35495.923389324,0
+NXC.US,D,20180403,000000,12.4733,12.5357,12.4733,12.51,9203.6557561586,0
+NXC.US,D,20180404,000000,12.502,12.6251,12.3395,12.502,26620.176876835,0
+NXC.US,D,20180405,000000,12.5357,12.5457,12.502,12.526,4600.8189265603,0
+NXC.US,D,20180406,000000,12.5814,12.6001,12.523,12.5447,6153.5953142744,0
+NXC.US,D,20180409,000000,12.5357,12.5634,12.502,12.5447,14620.716461576,0
+NXC.US,D,20180410,000000,12.51,12.5724,12.4733,12.526,19311.332073325,0
+NXC.US,D,20180411,000000,12.4546,12.5634,12.4546,12.526,7097.973936042,0
+NXC.US,D,20180412,000000,12.6001,12.6001,12.502,12.5357,6360.4303756658,0
+NXC.US,D,20180413,000000,12.519,12.5634,12.502,12.5634,4061.0298639046,0
+NXC.US,D,20180416,000000,12.5537,12.5537,12.3475,12.3901,68940.648340557,0
+NXC.US,D,20180417,000000,12.3742,12.3931,12.3207,12.3663,27518.14372873,0
+NXC.US,D,20180418,000000,12.3296,12.3574,12.3108,12.3108,10678.742876911,0
+NXC.US,D,20180419,000000,12.283,12.3296,12.2642,12.3296,11021.786393365,0
+NXC.US,D,20180420,000000,12.3108,12.3663,12.292,12.3207,14296.843023982,0
+NXC.US,D,20180423,000000,12.3574,12.3574,12.3019,12.3019,22704.436031664,0
+NXC.US,D,20180424,000000,12.3108,12.3207,12.3019,12.3068,2341.7764755585,0
+NXC.US,D,20180425,000000,12.3385,12.3385,12.2058,12.2305,17441.744908651,0
+NXC.US,D,20180426,000000,12.2642,12.3019,12.2642,12.283,2977.4159325174,0
+NXC.US,D,20180427,000000,12.292,12.3574,12.292,12.3475,19803.700414589,0
+NXC.US,D,20180430,000000,12.4,12.4,12.3375,12.3385,6753.921468069,0
+NXC.US,D,20180501,000000,12.3574,12.399,12.3019,12.3574,31100.930572636,0
+NXC.US,D,20180502,000000,12.4,12.4346,12.3842,12.3842,9498.2695997015,0
+NXC.US,D,20180503,000000,12.3742,12.6251,12.3742,12.4179,15965.648836379,0
+NXC.US,D,20180504,000000,12.4346,12.4446,12.4258,12.4258,4955.9698612421,0
+NXC.US,D,20180507,000000,12.3901,12.5537,12.3901,12.4833,28041.789567082,0
+NXC.US,D,20180508,000000,12.502,12.5834,12.4733,12.526,11963.138160576,0
+NXC.US,D,20180509,000000,12.526,12.5447,12.4932,12.519,16487.276771693,0
+NXC.US,D,20180510,000000,12.519,12.519,12.4733,12.4833,11194.317103111,0
+NXC.US,D,20180511,000000,12.51,12.5814,12.51,12.5397,8440.8884078078,0
+NXC.US,D,20180514,000000,12.5447,12.6825,12.522,12.5724,17369.100399285,0
+NXC.US,D,20180515,000000,12.6001,12.6081,12.4546,12.526,18170.207905356,0
+NXC.US,D,20180516,000000,12.526,12.5634,12.526,12.5357,4473.6910351685,0
+NXC.US,D,20180517,000000,12.519,12.5724,12.4733,12.4733,11995.424609183,0
+NXC.US,D,20180518,000000,12.526,12.5507,12.502,12.51,4603.8457811172,0
+NXC.US,D,20180521,000000,12.502,12.51,12.4,12.4546,15012.189650941,0
+NXC.US,D,20180522,000000,12.4546,12.4942,12.4546,12.4932,3635.252322894,0
+NXC.US,D,20180523,000000,12.5537,12.5537,12.4605,12.526,8046.3883638856,0
+NXC.US,D,20180524,000000,12.6001,12.6001,12.52,12.52,8511.5150141366,0
+NXC.US,D,20180525,000000,12.6081,12.6081,12.5654,12.6001,15270.481239801,0
+NXC.US,D,20180529,000000,12.6171,12.6825,12.6081,12.6825,17456.879181435,0
+NXC.US,D,20180530,000000,12.6825,12.7558,12.6121,12.7003,20093.269500537,0
+NXC.US,D,20180531,000000,12.7637,12.8431,12.729,12.7974,24925.138324944,0
+NXC.US,D,20180601,000000,12.952,12.952,12.7092,12.729,21851.871998124,0
+NXC.US,D,20180604,000000,12.8351,12.8431,12.729,12.7469,10983.446235644,0
+NXC.US,D,20180605,000000,12.7469,12.7984,12.7003,12.7003,17658.669485232,0
+NXC.US,D,20180606,000000,12.6646,12.6825,12.6348,12.6548,10228.750499445,0
+NXC.US,D,20180607,000000,12.6548,12.7003,12.6348,12.6348,5060.9008192163,0
+NXC.US,D,20180608,000000,12.6251,12.7092,12.6251,12.7003,26991.471035821,0
+NXC.US,D,20180611,000000,12.7875,12.7875,12.6725,12.6914,9140.0918104627,0
+NXC.US,D,20180612,000000,12.7875,12.7875,12.6348,12.6348,4912.5849459259,0
+NXC.US,D,20180613,000000,12.729,12.729,12.4346,12.4634,30588.383200993,0
+NXC.US,D,20180614,000000,12.502,12.502,12.4446,12.4446,6832.6196865496,0
+NXC.US,D,20180615,000000,12.4733,12.4733,12.4089,12.4089,40408.50833525,0
+NXC.US,D,20180618,000000,12.4346,12.4733,12.4346,12.4634,9233.924301728,0
+NXC.US,D,20180619,000000,12.4733,12.51,12.4634,12.51,24451.940062541,0
+NXC.US,D,20180620,000000,12.51,12.5724,12.51,12.5704,25113.812258994,0
+NXC.US,D,20180621,000000,12.5634,12.5724,12.5447,12.5537,6237.3382903499,0
+NXC.US,D,20180622,000000,12.626,12.626,12.5634,12.5904,7325.9969793321,0
+NXC.US,D,20180625,000000,12.6558,12.6558,12.6211,12.626,6391.7078727543,0
+NXC.US,D,20180626,000000,12.8074,12.8074,12.6558,12.7102,24636.578190515,0
+NXC.US,D,20180627,000000,12.9173,12.9173,12.6735,12.73,10177.293971977,0
+NXC.US,D,20180628,000000,12.73,12.73,12.6626,12.6795,7859.7323328739,0
+NXC.US,D,20180629,000000,12.7013,12.7013,12.6735,12.6924,11331.534509693,0
+NXC.US,D,20180702,000000,12.7013,12.7013,12.626,12.7013,8295.5993890743,0
+NXC.US,D,20180703,000000,12.6924,12.7746,12.6735,12.7558,1967.4554620159,0
+NXC.US,D,20180705,000000,12.7479,12.7558,12.6835,12.6924,13420.064153987,0
+NXC.US,D,20180706,000000,12.7202,12.737,12.7202,12.7202,1102.7840102478,0
+NXC.US,D,20180709,000000,12.7479,12.7558,12.6171,12.6685,20024.660797246,0
+NXC.US,D,20180710,000000,12.6924,12.6924,12.5904,12.6171,21439.21082686,0
+NXC.US,D,20180711,000000,12.626,12.6448,12.6171,12.6171,1510.4004239168,0
+NXC.US,D,20180712,000000,12.5634,12.6458,12.5634,12.5962,6867.9329897141,0
+NXC.US,D,20180713,000000,12.5904,12.6835,12.5904,12.626,8277.4382617327,0
+NXC.US,D,20180716,000000,12.7202,12.7202,12.6081,12.6558,11215.505085009,0
+NXC.US,D,20180717,000000,12.6358,12.6725,12.6001,12.6001,3518.2139466921,0
+NXC.US,D,20180718,000000,12.6458,12.6548,12.6001,12.626,4431.3150713712,0
+NXC.US,D,20180719,000000,12.6358,12.7013,12.626,12.6735,9921.0202861552,0
+NXC.US,D,20180720,000000,12.6835,12.7202,12.6735,12.7202,15410.725500939,0
+NXC.US,D,20180723,000000,12.7013,12.738,12.6171,12.6458,10368.994760584,0
+NXC.US,D,20180724,000000,12.6656,12.6835,12.626,12.6745,12127.59725817,0
+NXC.US,D,20180725,000000,12.6835,12.7479,12.6735,12.6735,15142.34439689,0
+NXC.US,D,20180726,000000,12.6835,12.73,12.6735,12.7202,13335.312226392,0
+NXC.US,D,20180727,000000,12.6835,12.7588,12.6735,12.6735,5040.7217888367,0
+NXC.US,D,20180730,000000,12.6558,12.6835,12.5914,12.6171,12813.684291078,0
+NXC.US,D,20180731,000000,12.6151,12.738,12.6151,12.6735,15434.940337395,0
+NXC.US,D,20180801,000000,12.6924,12.738,12.6558,12.6735,11303.283867161,0
+NXC.US,D,20180802,000000,12.6735,12.7647,12.6171,12.6171,26558.630834176,0
+NXC.US,D,20180803,000000,12.6924,12.7202,12.6438,12.6835,10622.241591848,0
+NXC.US,D,20180806,000000,12.6458,12.7895,12.6458,12.7737,7600.4317924953,0
+NXC.US,D,20180807,000000,12.7647,12.7647,12.6835,12.7231,5443.2934449107,0
+NXC.US,D,20180808,000000,12.7647,12.8084,12.6558,12.7558,11246.782582098,0
+NXC.US,D,20180809,000000,12.6656,12.6656,12.5634,12.6001,24591.175372161,0
+NXC.US,D,20180810,000000,12.6081,12.6458,12.5814,12.6458,13005.385079685,0
+NXC.US,D,20180813,000000,12.5904,12.6656,12.5904,12.6656,18877.482920163,0
+NXC.US,D,20180814,000000,12.9462,13.076,12.7013,12.7202,25627.368582156,0
+NXC.US,D,20180815,000000,12.8084,12.9095,12.729,12.7826,12332.414416523,0
+NXC.US,D,20180816,000000,12.7737,12.7737,12.7202,12.7202,10562.713452228,0
+NXC.US,D,20180817,000000,12.73,12.7737,12.73,12.7647,6577.3549522471,0
+NXC.US,D,20180820,000000,12.7826,12.7994,12.7558,12.7558,8078.6748124931,0
+NXC.US,D,20180821,000000,12.7013,12.7479,12.7013,12.7013,2500.1818640387,0
+NXC.US,D,20180822,000000,12.7826,12.8093,12.7449,12.7994,18656.522537506,0
+NXC.US,D,20180823,000000,12.7826,13.062,12.7647,12.7826,7692.2463807228,0
+NXC.US,D,20180824,000000,12.8738,12.8965,12.73,12.7737,11922.780099816,0
+NXC.US,D,20180827,000000,12.7737,12.7737,12.73,12.73,6080.9508049076,0
+NXC.US,D,20180828,000000,12.7102,12.7826,12.7102,12.738,14016.354501705,0
+NXC.US,D,20180829,000000,12.7895,12.7895,12.7212,12.738,9117.894877045,0
+NXC.US,D,20180830,000000,12.73,12.7836,12.73,12.7697,7452.1159192049,0
+NXC.US,D,20180831,000000,12.7895,12.8133,12.7558,12.8133,9557.7977393214,0
+NXC.US,D,20180904,000000,12.8183,12.845,12.7202,12.8183,40357.051807782,0
+NXC.US,D,20180905,000000,12.8827,12.8827,12.7994,12.8827,2646.4798342912,0
+NXC.US,D,20180906,000000,12.9095,13.0116,12.626,12.626,44304.070150041,0
+NXC.US,D,20180907,000000,12.6924,12.6924,12.6171,12.6835,13753.018155251,0
+NXC.US,D,20180910,000000,12.73,12.7647,12.7013,12.738,6201.0160356666,0
+NXC.US,D,20180911,000000,12.7013,12.7558,12.7013,12.7558,3195.3494606177,0
+NXC.US,D,20180912,000000,12.7647,12.7826,12.7261,12.7647,7700.3179928746,0
+NXC.US,D,20180913,000000,12.7895,13.0116,12.732,13.0116,13317.151099051,0
+NXC.US,D,20180914,000000,13.0879,13.2385,12.9382,12.9857,22328.097115084,0
+NXC.US,D,20180917,000000,13.0502,13.0502,12.738,12.9857,15357.251070433,0
+NXC.US,D,20180918,000000,12.9095,12.9095,12.73,12.7479,19243.732321554,0
+NXC.US,D,20180919,000000,12.7647,12.7647,12.6656,12.6735,26123.772729495,0
+NXC.US,D,20180920,000000,12.7202,12.7826,12.6656,12.6656,10335.699360457,0
+NXC.US,D,20180921,000000,12.6656,12.7558,12.6656,12.6656,12539.249477915,0
+NXC.US,D,20180924,000000,12.6558,12.6924,12.6388,12.6388,8466.1121957823,0
+NXC.US,D,20180925,000000,12.6656,12.7202,12.6171,12.7202,8028.2272365439,0
+NXC.US,D,20180926,000000,12.73,12.9282,12.73,12.9282,7438.9995494582,0
+NXC.US,D,20180927,000000,12.9282,12.9759,12.7479,12.8738,3874.3738328929,0
+NXC.US,D,20180928,000000,12.8638,12.8807,12.7558,12.8183,8813.1915183123,0
+NXC.US,D,20181001,000000,12.8183,13.0116,12.729,13.0116,6684.3038132592,0
+NXC.US,D,20181002,000000,12.9382,12.953,12.8738,12.8738,2096.6012564457,0
+NXC.US,D,20181003,000000,12.8738,12.9382,12.6458,12.738,13560.308415125,0
+NXC.US,D,20181004,000000,12.8084,12.8183,12.5991,12.5991,8382.3692197068,0
+NXC.US,D,20181005,000000,12.6458,12.6656,12.5844,12.5991,14356.371163602,0
+NXC.US,D,20181008,000000,12.5437,12.7826,12.4893,12.5,27088.330381643,0
+NXC.US,D,20181009,000000,12.5527,12.5527,12.3802,12.4436,18630.289798012,0
+NXC.US,D,20181010,000000,13.0116,13.0116,12.6656,12.6656,10338.726215014,0
+NXC.US,D,20181011,000000,12.8183,12.8183,12.2503,12.3445,53685.301373541,0
+NXC.US,D,20181012,000000,12.3702,12.4713,12.3624,12.4228,9861.4921465352,0
+NXC.US,D,20181015,000000,12.3802,12.3802,12.1869,12.2771,20680.479284585,0
+NXC.US,D,20181016,000000,12.3257,12.3534,12.283,12.283,9235.942204766,0
+NXC.US,D,20181017,000000,12.287,12.3257,12.2246,12.287,7074.7680511054,0
+NXC.US,D,20181018,000000,12.3346,12.3346,12.2146,12.3168,24147.236703809,0
+NXC.US,D,20181019,000000,12.287,12.4813,12.284,12.3891,37961.800901717,0
+NXC.US,D,20181022,000000,12.4059,12.4317,12.3168,12.3257,5890.2589678199,0
+NXC.US,D,20181023,000000,12.3168,12.3168,12.2058,12.2414,16084.70511562,0
+NXC.US,D,20181024,000000,12.3068,12.3168,12.1769,12.2335,18958.199041682,0
+NXC.US,D,20181025,000000,12.2246,12.2444,12.1959,12.2058,6854.8166199673,0
+NXC.US,D,20181026,000000,12.2058,12.2682,12.2058,12.2146,14124.312314236,0
+NXC.US,D,20181029,000000,12.1869,12.2146,12.1422,12.1422,15868.789490557,0
+NXC.US,D,20181030,000000,12.1691,12.2058,12.1027,12.1512,30589.392152512,0
+NXC.US,D,20181031,000000,12.1869,12.3702,12.1422,12.1869,38493.518352221,0
+NXC.US,D,20181101,000000,12.2969,12.4326,12.2682,12.4326,20374.766974333,0
+NXC.US,D,20181102,000000,12.526,12.5447,12.3247,12.4615,6965.8012870553,0
+NXC.US,D,20181105,000000,12.5357,12.6934,12.4713,12.4813,3856.2127055511,0
+NXC.US,D,20181106,000000,12.4813,12.497,12.3068,12.3068,14973.849493219,0
+NXC.US,D,20181107,000000,12.3168,12.3168,12.2196,12.2969,37094.102595393,0
+NXC.US,D,20181108,000000,12.3168,12.3692,12.287,12.3197,31449.018846685,0
+NXC.US,D,20181109,000000,12.3168,12.3346,12.2196,12.2771,30936.471475042,0
+NXC.US,D,20181112,000000,12.2969,12.3633,12.2969,12.3534,10857.327295771,0
+NXC.US,D,20181113,000000,12.3346,12.8569,12.2969,12.526,30288.724599855,0
+NXC.US,D,20181114,000000,12.6181,12.6181,12.3336,12.4059,48532.585966097,0
+NXC.US,D,20181115,000000,12.3891,12.6161,12.3802,12.4416,14876.990147397,0
+NXC.US,D,20181116,000000,12.4149,12.5814,12.3802,12.4416,26234.757396584,0
+NXC.US,D,20181119,000000,12.4149,12.4813,12.3524,12.3702,14218.144805501,0
+NXC.US,D,20181120,000000,12.3435,12.3702,12.2136,12.2404,14536.9734855,0
+NXC.US,D,20181121,000000,12.3058,12.3524,12.1691,12.1691,19323.439491554,0
+NXC.US,D,20181123,000000,12.1769,12.3435,12.1592,12.2761,5984.0914590853,0
+NXC.US,D,20181126,000000,12.2493,12.2523,12.1859,12.2048,32454.94351111,0
+NXC.US,D,20181127,000000,12.1859,12.286,12.1859,12.2236,10216.643081217,0
+NXC.US,D,20181128,000000,12.3158,12.3158,12.2335,12.2493,33549.655909207,0
+NXC.US,D,20181129,000000,12.2761,12.3891,12.2573,12.3158,34236.751893634,0
+NXC.US,D,20181130,000000,12.3257,12.397,12.3257,12.3891,5841.8292949088,0
+NXC.US,D,20181203,000000,12.3336,12.4516,12.3336,12.4059,11957.084451462,0
+NXC.US,D,20181204,000000,12.4149,12.4913,12.3524,12.3891,19720.966390032,0
+NXC.US,D,20181206,000000,12.4615,12.4833,12.3524,12.3524,39376.350931331,0
+NXC.US,D,20181207,000000,12.3336,12.4228,12.3257,12.3524,30698.358916562,0
+NXC.US,D,20181210,000000,12.4059,12.5537,12.3832,12.4149,21922.498604452,0
+NXC.US,D,20181211,000000,12.4713,12.4713,12.3891,12.397,11872.332523867,0
+NXC.US,D,20181212,000000,12.4416,12.6001,12.397,12.397,6942.5954021187,0
+NXC.US,D,20181213,000000,12.4326,12.4326,12.3702,12.4059,28938.747467456,0
+NXC.US,D,20181214,000000,12.2672,12.3524,12.2672,12.3158,16766.756342452,0
+NXC.US,D,20181217,000000,12.2672,12.3336,12.2493,12.2493,21519.926948378,0
+NXC.US,D,20181218,000000,12.2493,12.2761,12.2493,12.2493,27672.513311134,0
+NXC.US,D,20181219,000000,12.2672,12.3852,12.1304,12.1404,34326.548578824,0
+NXC.US,D,20181220,000000,12.1304,12.1681,12.1105,12.1105,15912.174405873,0
+NXC.US,D,20181221,000000,12.0908,12.1849,12.065,12.1502,50872.344538618,0
+NXC.US,D,20181224,000000,12.2493,12.3752,12.1731,12.2493,14580.358400816,0
+NXC.US,D,20181226,000000,12.2493,12.3435,12.2493,12.3257,11575.700777286,0
+NXC.US,D,20181227,000000,12.3158,12.3891,12.1681,12.2126,19788.566141804,0
+NXC.US,D,20181228,000000,12.2325,12.3802,12.2116,12.3702,43424.264425489,0
+NXC.US,D,20181231,000000,12.3158,12.4595,12.2959,12.3058,37138.496462228,0
+NXC.US,D,20190102,000000,12.3336,12.519,12.3336,12.4416,21227.331007874,0
+NXC.US,D,20190103,000000,12.4913,12.627,12.4416,12.5357,22345.249290906,0
+NXC.US,D,20190104,000000,12.5644,12.5644,12.4516,12.4516,1949.2943346742,0
+NXC.US,D,20190107,000000,12.5547,12.5824,12.4713,12.501,33404.366890473,0
+NXC.US,D,20190108,000000,12.51,12.7042,12.4149,12.4149,33743.374600851,0
+NXC.US,D,20190109,000000,12.4813,12.501,12.4416,12.4833,7142.3678028772,0
+NXC.US,D,20190110,000000,12.4813,12.5357,12.4813,12.5327,8459.0495351495,0
+NXC.US,D,20190111,000000,12.5547,12.5644,12.5357,12.5447,2598.05016138,0
+NXC.US,D,20190114,000000,12.5447,12.5824,12.5447,12.5644,3398.1487159331,0
+NXC.US,D,20190115,000000,12.5734,12.6855,12.51,12.526,22937.503832548,0
+NXC.US,D,20190116,000000,12.6101,12.6478,12.519,12.6011,25039.14984659,0
+NXC.US,D,20190117,000000,12.6101,12.7013,12.526,12.5357,6817.4854137649,0
+NXC.US,D,20190118,000000,12.6101,12.628,12.526,12.5357,9999.7185046358,0
+NXC.US,D,20190122,000000,12.6378,12.6578,12.526,12.5357,17246.008313968,0
+NXC.US,D,20190123,000000,12.6191,12.628,12.526,12.5824,15823.386672203,0
+NXC.US,D,20190124,000000,12.628,12.6656,12.5734,12.5824,22188.861805464,0
+NXC.US,D,20190125,000000,12.6191,12.6944,12.5734,12.6191,22840.644486726,0
+NXC.US,D,20190128,000000,12.628,12.6944,12.6151,12.6666,18255.96878447,0
+NXC.US,D,20190129,000000,12.6944,12.729,12.6944,12.7162,17056.325428399,0
+NXC.US,D,20190130,000000,12.8133,12.8698,12.7192,12.8133,9839.2952131175,0
+NXC.US,D,20190131,000000,12.8698,12.8698,12.6944,12.7509,14773.068140942,0
+NXC.US,D,20190201,000000,12.734,12.7836,12.734,12.7766,6792.2616257904,0
+NXC.US,D,20190204,000000,12.8133,12.8133,12.6666,12.7042,7541.9126043943,0
+NXC.US,D,20190205,000000,12.7935,12.7935,12.7142,12.734,11540.387474122,0
+NXC.US,D,20190206,000000,12.7598,12.8034,12.7598,12.8034,925.20854290697,0
+NXC.US,D,20190207,000000,12.8698,12.8698,12.8331,12.8599,13996.175471326,0
+NXC.US,D,20190208,000000,12.8331,12.9619,12.8331,12.8421,8975.6327128685,0
+NXC.US,D,20190211,000000,12.8331,12.9432,12.8034,12.8421,24200.711134315,0
+NXC.US,D,20190212,000000,12.8421,13.077,12.8421,12.8599,7465.2322889517,0
+NXC.US,D,20190213,000000,13.1573,13.1573,12.9292,13.0581,7264.4509366742,0
+NXC.US,D,20190214,000000,13.1126,13.1126,12.8876,13.0006,4506.9864352949,0
+NXC.US,D,20190215,000000,13.067,13.073,13.0006,13.0006,5599.6809303529,0
+NXC.US,D,20190219,000000,13.0859,13.1671,12.7925,12.7925,74665.439259263,0
+NXC.US,D,20190220,000000,12.8024,12.8411,12.8024,12.8321,12209.322331207,0
+NXC.US,D,20190221,000000,12.8411,12.9154,12.7836,12.8252,7502.563495154,0
+NXC.US,D,20190222,000000,12.8876,13.067,12.8321,12.8866,25411.452957093,0
+NXC.US,D,20190225,000000,12.953,12.953,12.8817,12.8837,11231.648309314,0
+NXC.US,D,20190226,000000,12.9055,12.9432,12.8589,12.8965,8550.8641233769,0
+NXC.US,D,20190227,000000,12.9719,12.9719,12.9342,12.9342,3015.7560902388,0
+NXC.US,D,20190228,000000,12.9432,12.9619,12.8788,12.8856,4892.4059155462,0
+NXC.US,D,20190301,000000,13.1573,13.1573,12.9432,13.0482,10429.531851722,0
+NXC.US,D,20190304,000000,13.1573,13.1573,13.0383,13.062,8084.7285216069,0
+NXC.US,D,20190305,000000,13.1126,13.1126,13.07,13.07,3161.0451089723,0
+NXC.US,D,20190306,000000,13.067,13.0809,12.9818,13.0482,11750.249390071,0
+NXC.US,D,20190307,000000,13.0581,13.0809,13.0383,13.0383,2762.5092589742,0
+NXC.US,D,20190308,000000,13.0947,13.0947,13.0383,13.0947,6533.9700369309,0
+NXC.US,D,20190311,000000,13.1047,13.1047,13.0482,13.077,7380.4803613571,0
+NXC.US,D,20190312,000000,13.1573,13.1573,13.062,13.1236,11017.750587289,0
+NXC.US,D,20190313,000000,13.0581,13.0581,12.8321,13.0096,17404.413702448,0
+NXC.US,D,20190314,000000,12.9719,13.0185,12.9719,13.0185,402.57165607403,0
+NXC.US,D,20190315,000000,13.0096,13.0283,12.9719,13.0185,4156.880258208,0
+NXC.US,D,20190318,000000,12.9907,12.9907,12.9462,12.9877,6532.9610854118,0
+NXC.US,D,20190319,000000,12.9154,13.0006,12.9154,12.9342,7769.9356476844,0
+NXC.US,D,20190320,000000,12.9243,13.0283,12.9243,13.0135,7588.3243742676,0
+NXC.US,D,20190321,000000,13.0482,13.1344,13.0482,13.1196,14303.905684615,0
+NXC.US,D,20190322,000000,13.1374,13.1374,13.077,13.077,5881.1784041492,0
+NXC.US,D,20190325,000000,13.1047,13.1374,13.0947,13.1304,6659.0800252847,0
+NXC.US,D,20190326,000000,13.1374,13.175,13.0859,13.0859,5859.9904222505,0
+NXC.US,D,20190327,000000,13.1047,13.2306,13.1047,13.176,18092.518638395,0
+NXC.US,D,20190328,000000,13.1294,13.2227,13.1294,13.1294,13327.24061424,0
+NXC.US,D,20190329,000000,13.1473,13.1671,13.0859,13.1671,5307.0849898481,0
+NXC.US,D,20190401,000000,13.1294,13.2404,13.1047,13.1126,30590.401104031,0
+NXC.US,D,20190402,000000,13.1294,13.194,13.1047,13.184,5582.5287545303,0
+NXC.US,D,20190403,000000,13.1226,13.2306,13.1226,13.184,24965.496385703,0
+NXC.US,D,20190404,000000,13.184,13.2504,13.1573,13.1573,22541.994837107,0
+NXC.US,D,20190405,000000,13.2028,13.2177,13.1226,13.1573,13445.287941961,0
+NXC.US,D,20190408,000000,13.2028,13.2791,13.184,13.184,766.80315442672,0
+NXC.US,D,20190409,000000,13.176,13.2306,13.176,13.1978,2057.2521472054,0
+NXC.US,D,20190410,000000,13.1681,13.2306,13.1681,13.2067,4685.5708541549,0
+NXC.US,D,20190411,000000,13.2791,13.2791,13.184,13.2504,6049.6733078192,0
+NXC.US,D,20190412,000000,13.2028,13.2604,13.1573,13.2227,8201.766897809,0
+NXC.US,D,20190415,000000,13.2306,13.2692,13.2137,13.2504,2806.9031258094,0
+NXC.US,D,20190416,000000,13.2028,13.2077,13.1126,13.1126,5299.0133776962,0
+NXC.US,D,20190417,000000,13.1096,13.191,13.1096,13.1463,6067.8344351609,0
+NXC.US,D,20190418,000000,13.1473,13.2028,13.066,13.066,4909.558091369,0
+NXC.US,D,20190422,000000,13.1126,13.1374,13.066,13.1374,16696.129736122,0
+NXC.US,D,20190423,000000,13.1671,13.1691,13.1226,13.1226,8889.871833755,0
+NXC.US,D,20190424,000000,13.1671,13.2306,13.1671,13.2127,7062.6606328777,0
+NXC.US,D,20190425,000000,13.2227,13.3268,13.2227,13.3268,11358.776200705,0
+NXC.US,D,20190426,000000,13.2881,13.3218,13.2604,13.2604,2946.1384354289,0
+NXC.US,D,20190429,000000,13.3268,13.3268,13.3078,13.3268,8452.9958260355,0
+NXC.US,D,20190430,000000,13.3268,13.3882,13.2692,13.3882,2861.3865078345,0
+NXC.US,D,20190501,000000,13.4704,13.4704,13.2692,13.2881,14503.678085373,0
+NXC.US,D,20190502,000000,13.1671,13.2604,13.1671,13.2227,56857.444949223,0
+NXC.US,D,20190503,000000,13.298,13.298,13.1573,13.2227,14226.216417654,0
+NXC.US,D,20190506,000000,13.2306,13.4219,13.2028,13.2454,16983.680919033,0
+NXC.US,D,20190507,000000,13.2504,13.3268,13.2504,13.3078,24907.986149122,0
+NXC.US,D,20190508,000000,13.3078,13.3268,13.2791,13.298,7362.3192340154,0
+NXC.US,D,20190509,000000,13.3545,13.3545,13.2881,13.3545,12905.498879306,0
+NXC.US,D,20190510,000000,13.3356,13.3445,13.194,13.194,15962.621981822,0
+NXC.US,D,20190513,000000,13.2791,13.3545,13.2306,13.3445,15971.702545493,0
+NXC.US,D,20190514,000000,13.3356,13.3545,13.2931,13.3445,7543.9305074324,0
+NXC.US,D,20190515,000000,13.3445,13.4219,13.2604,13.402,13186.996353102,0
+NXC.US,D,20190516,000000,13.3644,13.4119,13.298,13.3545,5663.2448760489,0
+NXC.US,D,20190517,000000,13.4119,13.4119,13.1284,13.2504,25660.663982283,0
+NXC.US,D,20190520,000000,13.3644,13.3644,13.2514,13.2831,7091.9202269282,0
+NXC.US,D,20190521,000000,13.3268,13.3268,13.2604,13.2604,1718.2444368273,0
+NXC.US,D,20190522,000000,13.298,13.3078,13.2504,13.2941,13442.261087404,0
+NXC.US,D,20190523,000000,13.3268,13.3932,13.3168,13.3832,18206.530160039,0
+NXC.US,D,20190524,000000,13.3732,13.3872,13.3356,13.3356,3330.5489641613,0
+NXC.US,D,20190528,000000,13.3732,13.3932,13.3445,13.3445,5553.2691604798,0
+NXC.US,D,20190529,000000,13.3832,13.4219,13.3832,13.402,21647.05483977,0
+NXC.US,D,20190530,000000,13.4219,13.4219,13.3932,13.4119,19285.099333832,0
+NXC.US,D,20190531,000000,13.3356,13.4119,13.3356,13.3832,16034.257539671,0
+NXC.US,D,20190603,000000,13.3832,13.4219,13.3832,13.402,10980.419381086,0
+NXC.US,D,20190604,000000,13.4219,13.4536,13.3832,13.3932,11712.918183868,0
+NXC.US,D,20190605,000000,13.3932,13.4308,13.3932,13.3932,6518.835764146,0
+NXC.US,D,20190606,000000,13.4219,13.4606,13.4219,13.4606,19075.237417883,0
+NXC.US,D,20190607,000000,13.4773,13.5615,13.4606,13.4942,17434.682248018,0
+NXC.US,D,20190610,000000,13.4773,13.5775,13.4773,13.5308,5558.3139180747,0
+NXC.US,D,20190611,000000,13.5507,13.5962,13.5308,13.5308,15496.486380052,0
+NXC.US,D,20190612,000000,13.5031,13.5557,13.5031,13.512,3132.7944664408,0
+NXC.US,D,20190613,000000,13.5695,13.5695,13.5031,13.5507,8718.350075528,0
+NXC.US,D,20190614,000000,13.521,13.5972,13.5041,13.5111,20920.609746102,0
+NXC.US,D,20190617,000000,13.5507,13.6349,13.4704,13.4863,16136.161643088,0
+NXC.US,D,20190618,000000,13.5507,13.5695,13.4863,13.5031,18019.874129028,0
+NXC.US,D,20190619,000000,13.5308,13.5308,13.5031,13.526,4858.1015639009,0
+NXC.US,D,20190620,000000,13.6251,13.6251,13.5507,13.5775,11573.682874249,0
+NXC.US,D,20190621,000000,13.6349,13.6349,13.5775,13.5972,8044.3704608477,0
+NXC.US,D,20190624,000000,13.5874,13.75,13.5874,13.6736,33226.791423132,0
+NXC.US,D,20190625,000000,13.6349,13.6934,13.6349,13.6538,6182.8549083249,0
+NXC.US,D,20190626,000000,13.6349,13.75,13.6349,13.75,18877.482920163,0
+NXC.US,D,20190627,000000,13.7113,13.7697,13.6439,13.731,10212.607275141,0
+NXC.US,D,20190628,000000,13.75,13.9928,13.75,13.9164,11318.418139946,0
+NXC.US,D,20190701,000000,14.0027,14.0027,13.9164,13.9452,15610.497901698,0
+NXC.US,D,20190702,000000,13.9928,14.0929,13.9452,14.0126,9807.0087645101,0
+NXC.US,D,20190703,000000,14.0502,14.0502,14.0245,14.0245,1286.4131867027,0
+NXC.US,D,20190705,000000,14.0215,14.0215,13.9352,13.9352,8757.6991847683,0
+NXC.US,D,20190708,000000,13.9828,13.9828,13.8511,13.8599,8254.232376796,0
+NXC.US,D,20190709,000000,13.9164,14.0621,13.8698,14.0621,2715.088537582,0
+NXC.US,D,20190710,000000,14.0215,14.0364,13.9382,14.0027,11336.579267288,0
+NXC.US,D,20190711,000000,14.0215,14.19,13.9928,14.0126,25453.828920891,0
+NXC.US,D,20190712,000000,14.0314,14.0314,13.8798,13.8798,35542.335159197,0
+NXC.US,D,20190715,000000,14.0027,14.1028,13.9164,13.9928,10762.485852987,0
+NXC.US,D,20190716,000000,14.0502,14.1612,14.0502,14.0502,15847.601508659,0
+NXC.US,D,20190717,000000,14.0413,14.0413,13.968,14.0027,992.8082946788,0
+NXC.US,D,20190718,000000,14.0502,14.0681,13.8985,14.0027,12400.014168295,0
+NXC.US,D,20190719,000000,14.0027,14.0701,13.9828,14.0027,5809.5428463013,0
+NXC.US,D,20190722,000000,14.0126,14.0126,13.9085,13.9452,1764.6562067004,0
+NXC.US,D,20190723,000000,13.9828,13.9957,13.9125,13.9264,18702.934307379,0
+NXC.US,D,20190724,000000,13.9729,14.0126,13.9085,13.9541,22689.301758879,0
+NXC.US,D,20190725,000000,13.9541,14.0126,13.9085,13.9085,14928.446674865,0
+NXC.US,D,20190726,000000,13.9541,14.0314,13.9412,14.0314,5933.6438831363,0
+NXC.US,D,20190729,000000,14.0314,14.0978,14.0126,14.0701,8104.9075519866,0
+NXC.US,D,20190730,000000,14.0701,14.1365,14.0502,14.1176,19071.201611807,0
+NXC.US,D,20190731,000000,14.1463,14.1563,14.1176,14.1563,19199.338454718,0
+NXC.US,D,20190801,000000,14.191,14.2851,14.1741,14.182,15505.566943723,0
+NXC.US,D,20190802,000000,14.2098,14.2663,14.1216,14.2266,12085.221294373,0
+NXC.US,D,20190805,000000,14.2663,14.3516,14.181,14.3039,14945.598850688,0
+NXC.US,D,20190806,000000,14.3516,14.4288,14.3039,14.4288,15139.317542333,0
+NXC.US,D,20190807,000000,14.4587,14.7203,14.4487,14.4953,8027.2182850249,0
+NXC.US,D,20190808,000000,14.5358,14.6142,14.4587,14.5905,4804.6271333948,0
+NXC.US,D,20190809,000000,14.6042,14.8312,14.5665,14.8262,6994.0519295868,0
+NXC.US,D,20190812,000000,14.8799,14.8799,14.7579,14.7579,17513.380466499,0
+NXC.US,D,20190813,000000,14.6617,14.853,14.4953,14.7668,10883.560035264,0
+NXC.US,D,20190814,000000,14.8262,14.8887,14.4577,14.7866,23801.166332798,0
+NXC.US,D,20190815,000000,14.749,14.8719,14.749,14.853,13234.417074494,0
+NXC.US,D,20190816,000000,15.5806,15.5806,14.9443,15.0007,20482.724786864,0
+NXC.US,D,20190819,000000,14.9253,15.0304,14.9253,14.9443,10512.265876279,0
+NXC.US,D,20190820,000000,14.9908,15.0701,14.9303,15.0701,5076.0350920011,0
+NXC.US,D,20190821,000000,15.0503,15.0503,14.4278,14.6142,24838.368494311,0
+NXC.US,D,20190822,000000,14.6042,14.749,14.4577,14.749,23364.290325078,0
+NXC.US,D,20190823,000000,14.749,14.749,14.4644,14.5171,27533.278001514,0
+NXC.US,D,20190826,000000,14.5308,14.9253,14.5221,14.5308,34802.773695784,0
+NXC.US,D,20190827,000000,14.633,14.633,14.5656,14.5943,10455.764591215,0
+NXC.US,D,20190828,000000,14.5398,14.6519,14.5308,14.6052,19803.700414589,0
+NXC.US,D,20190829,000000,14.6519,14.7004,14.5943,14.5943,6429.0390789567,0
+NXC.US,D,20190830,000000,14.633,14.633,14.4962,14.5943,5713.692451998,0
+NXC.US,D,20190903,000000,14.5745,14.6092,14.5221,14.5845,12104.391373233,0
+NXC.US,D,20190904,000000,14.6042,14.7103,14.5943,14.7103,16824.266579033,0
+NXC.US,D,20190905,000000,14.6716,14.9343,14.6716,14.7876,21935.614974199,0
+NXC.US,D,20190906,000000,14.8065,14.853,14.8015,14.8302,8162.4177885686,0
+NXC.US,D,20190909,000000,14.8065,14.8362,14.7668,14.8362,3523.258704287,0
+NXC.US,D,20190910,000000,14.8362,14.8442,14.8065,14.8164,10758.450046911,0
+NXC.US,D,20190911,000000,14.9343,14.9343,14.7173,14.7173,16071.588745872,0
+NXC.US,D,20190912,000000,14.973,14.973,14.4734,14.6202,8731.4664452748,0
+NXC.US,D,20190913,000000,14.5021,14.5765,14.1642,14.1642,16274.388001188,0
+NXC.US,D,20190916,000000,14.3971,14.5943,14.188,14.4971,5047.7844494696,0
+NXC.US,D,20190917,000000,14.4644,14.4644,14.1226,14.1622,24595.211178237,0
+NXC.US,D,20190918,000000,14.1226,14.3496,14.1226,14.3208,13330.267468797,0
+NXC.US,D,20190919,000000,14.5656,14.5745,14.4288,14.5478,16961.483985615,0
+NXC.US,D,20190920,000000,14.5478,14.7698,14.5478,14.5578,7435.9726949012,0
+NXC.US,D,20190923,000000,14.4834,14.7123,14.4734,14.7004,8198.740043252,0
+NXC.US,D,20190924,000000,14.6716,14.7768,14.6142,14.7401,19900.559760412,0
+NXC.US,D,20190925,000000,14.749,14.963,14.6915,14.9194,4519.0938535228,0
+NXC.US,D,20190926,000000,14.853,14.853,14.7143,14.7401,4748.1258483318,0
+NXC.US,D,20190927,000000,14.8065,14.8115,14.8065,14.8065,1436.7469630312,0
+NXC.US,D,20190930,000000,14.973,14.973,14.8986,14.8986,1566.9017089799,0
+NXC.US,D,20191001,000000,14.973,14.9917,14.8262,14.8986,25586.001569878,0
+NXC.US,D,20191002,000000,14.8887,15.0414,14.7579,14.8799,31107.993233269,0
+NXC.US,D,20191003,000000,14.963,15.0414,14.8629,14.9917,6125.3446717429,0
+NXC.US,D,20191004,000000,14.973,15.0314,14.9393,14.9393,7711.4164595834,0
+NXC.US,D,20191007,000000,14.973,14.973,14.9174,14.9263,5626.9226213655,0
+NXC.US,D,20191008,000000,14.973,14.973,14.973,14.973,6768.0467893348,0
+NXC.US,D,20191009,000000,14.973,15.0414,14.8699,14.9561,6270.6336904763,0
+NXC.US,D,20191010,000000,15.0414,15.0414,14.8619,14.9512,3244.7880850478,0
+NXC.US,D,20191011,000000,14.9829,14.9829,14.7044,14.7291,10405.317015266,0
+NXC.US,D,20191014,000000,14.6132,14.6806,14.6132,14.6132,6797.3063833853,0
+NXC.US,D,20191015,000000,14.6707,14.7559,14.5468,14.5468,9737.3911097003,0
+NXC.US,D,20191016,000000,14.6409,14.6409,14.3476,14.5388,15803.207641824,0
+NXC.US,D,20191017,000000,14.5388,14.5735,14.5011,14.5735,8641.6697600853,0
+NXC.US,D,20191018,000000,14.4457,14.5388,14.3961,14.3961,7871.8397511016,0
+NXC.US,D,20191021,000000,14.406,14.406,14.3961,14.3961,4391.9659621309,0
+NXC.US,D,20191022,000000,14.4258,14.5101,14.3476,14.4567,8156.3640794547,0
+NXC.US,D,20191023,000000,14.5289,14.6509,14.4962,14.5835,2820.0194955562,0
+NXC.US,D,20191024,000000,14.5835,14.7965,14.3961,14.6806,21690.439755086,0
+NXC.US,D,20191025,000000,14.6509,14.7668,14.5568,14.7668,4230.5337190937,0
+NXC.US,D,20191028,000000,14.7569,14.8857,14.6559,14.6559,1103.7929617669,0
+NXC.US,D,20191029,000000,14.6509,15.4418,14.6509,14.9263,14087.990059553,0
+NXC.US,D,20191030,000000,14.9174,15.0117,14.7291,14.7291,24907.986149122,0
+NXC.US,D,20191031,000000,14.7291,14.7291,14.5428,14.632,18610.110767633,0
+NXC.US,D,20191101,000000,14.5568,14.973,14.5568,14.973,14973.849493219,0
+NXC.US,D,20191104,000000,14.8887,14.8926,14.853,14.8659,8274.4114071757,0
+NXC.US,D,20191105,000000,14.9076,14.9076,14.7291,14.8362,15862.735781443,0
+NXC.US,D,20191106,000000,14.748,14.7569,14.6716,14.7193,4183.1129977015,0
+NXC.US,D,20191107,000000,14.7093,14.7668,14.7093,14.7668,1300.5385079685,0
+NXC.US,D,20191108,000000,14.7093,14.8025,14.7093,14.7331,3816.8635963109,0
+NXC.US,D,20191111,000000,14.8986,14.8986,14.8262,14.8262,1007.9425674636,0
+NXC.US,D,20191112,000000,14.8262,14.9224,14.7668,14.7975,6378.5915030075,0
+NXC.US,D,20191113,000000,15.0314,15.2029,14.8262,15.0601,6570.2922916142,0
+NXC.US,D,20191114,000000,15.0513,15.0513,14.7281,14.8164,6851.7897654103,0
+NXC.US,D,20191115,000000,14.747,14.852,14.6984,14.8432,11002.616314504,0
+NXC.US,D,20191118,000000,14.7559,14.9453,14.6499,14.9453,11362.812006782,0
+NXC.US,D,20191119,000000,14.8619,15.2327,14.7341,14.8154,6417.9406122478,0
+NXC.US,D,20191120,000000,14.852,15.0027,14.6796,14.6796,5670.3075366817,0
+NXC.US,D,20191121,000000,14.7857,14.8986,14.4625,14.5468,15236.176888155,0
+NXC.US,D,20191122,000000,14.5636,14.5835,14.3843,14.4537,7983.8333697087,0
+NXC.US,D,20191125,000000,14.4537,14.5695,14.404,14.4537,11643.300529058,0
+NXC.US,D,20191126,000000,14.5448,14.6896,14.4804,14.5001,42472.823143089,0
+NXC.US,D,20191127,000000,14.5825,14.6222,14.5191,14.5725,21225.313104836,0
+NXC.US,D,20191129,000000,14.6122,14.6122,14.6122,14.6122,1688.9848427768,0
+NXC.US,D,20191202,000000,14.8799,14.8799,14.528,14.7559,6963.7833840174,0
+NXC.US,D,20191203,000000,14.8352,14.8619,14.6846,14.8432,9816.089328181,0
+NXC.US,D,20191204,000000,14.8432,15.0117,14.8432,14.9541,9570.9141090682,0
+NXC.US,D,20191205,000000,14.9541,15.09,14.7648,15.081,5118.4110557983,0
+NXC.US,D,20191206,000000,14.9353,15.2415,14.9353,15.2049,11787.580596272,0
+NXC.US,D,20191209,000000,15.2415,16.0028,14.7758,14.7857,25330.736835575,0
+NXC.US,D,20191210,000000,14.9076,14.963,14.7916,14.963,4822.7882607364,0
+NXC.US,D,20191211,000000,15.0513,15.413,15.0513,15.413,4939.8266369384,0
+NXC.US,D,20191212,000000,15.4765,15.7599,15.4765,15.5142,12498.891417155,0
+NXC.US,D,20191213,000000,15.7124,15.7124,15.3873,15.7124,6973.8728992072,0
+NXC.US,D,20191216,000000,15.7124,16.4775,15.5983,15.653,16309.701304352,0
+NXC.US,D,20191217,000000,15.8392,15.8392,15.7214,15.7897,9556.7887878024,0
+NXC.US,D,20191218,000000,15.9334,16.2198,15.6183,15.6183,17773.689958396,0
+NXC.US,D,20191219,000000,15.9155,15.9244,15.6093,15.6827,9508.3591148913,0
+NXC.US,D,20191220,000000,15.644,15.8095,15.6083,15.7233,6130.3894293378,0
+NXC.US,D,20191223,000000,15.857,15.8669,15.652,15.652,1768.6920127763,0
+NXC.US,D,20191224,000000,15.7214,15.7214,15.6807,15.7214,19674.554620159,0
+NXC.US,D,20191226,000000,15.5983,15.7599,15.5983,15.7599,6548.0953581966,0
+NXC.US,D,20191227,000000,15.9532,15.9532,15.6183,15.626,4600.8189265603,0
+NXC.US,D,20191230,000000,15.6727,15.9433,15.5885,15.7798,6749.8856619931,0
+NXC.US,D,20191231,000000,15.7995,15.9056,15.6183,15.8759,4915.6118004829,0
+NXC.US,D,20200102,000000,15.9809,16.0949,15.4467,15.4467,18193.413790293,0
+NXC.US,D,20200103,000000,15.644,15.644,15.4071,15.4368,3288.173000364,0
+NXC.US,D,20200106,000000,15.3674,15.3724,15.2307,15.2732,7435.9726949012,0
+NXC.US,D,20200107,000000,15.3873,15.4467,15.3873,15.4467,1844.3633767,0
+NXC.US,D,20200108,000000,15.5052,15.6827,15.2822,15.2822,1588.0896908785,0
+NXC.US,D,20200109,000000,15.3773,15.5102,15.2644,15.2732,10640.402719189,0
+NXC.US,D,20200110,000000,15.2545,15.2644,15.0047,15.0047,12306.181677029,0
+NXC.US,D,20200113,000000,15.1227,15.2078,15.0047,15.0245,3326.5131580853,0
+NXC.US,D,20200114,000000,15.1325,15.2267,15.0444,15.0543,5341.3893414934,0
+NXC.US,D,20200115,000000,15.0444,15.1891,14.975,15.0929,9560.8245938784,0
+NXC.US,D,20200116,000000,15.0929,15.1424,14.9898,15.0444,5413.0248993412,0
+NXC.US,D,20200117,000000,14.9947,15.2178,14.975,15.0047,12161.901609815,0
+NXC.US,D,20200121,000000,15.1028,15.1603,14.975,15.0047,3887.4902026397,0
+NXC.US,D,20200122,000000,14.9947,15.1603,14.9947,15.0641,12912.561539938,0
+NXC.US,D,20200123,000000,15.1227,15.1702,15.0344,15.0344,4607.8815871931,0
+NXC.US,D,20200124,000000,15.0543,15.2366,15.0444,15.084,7683.1658170519,0
+NXC.US,D,20200127,000000,15.1227,15.418,15.1227,15.418,7032.3920873082,0
+NXC.US,D,20200128,000000,15.3099,15.4675,15.3099,15.4378,10568.767161342,0
+NXC.US,D,20200129,000000,15.4378,15.5339,15.3566,15.5329,6334.1976361723,0
+NXC.US,D,20200130,000000,15.655,15.7521,15.5786,15.6647,4778.3943939012,0
+NXC.US,D,20200131,000000,15.7818,15.7867,15.5806,15.637,5207.1987894688,0
+NXC.US,D,20200203,000000,15.8015,15.8015,15.5528,15.5528,12269.859422347,0
+NXC.US,D,20200204,000000,15.4962,15.4962,15.3684,15.3783,10720.109889189,0
+NXC.US,D,20200205,000000,15.3396,15.6647,15.2455,15.2455,9844.3399707124,0
+NXC.US,D,20200206,000000,15.2832,15.3486,15.2654,15.2654,4660.3470661802,0
+NXC.US,D,20200207,000000,15.3486,15.41,15.2832,15.2832,12625.010357028,0
+NXC.US,D,20200210,000000,15.4279,15.8342,15.2654,15.3298,10069.336159445,0
+NXC.US,D,20200211,000000,15.3684,15.3684,15.3099,15.3099,4713.8214966863,0
+NXC.US,D,20200212,000000,15.3684,15.4775,15.2921,15.2921,14091.01691411,0
+NXC.US,D,20200213,000000,15.2684,15.4576,15.2208,15.2495,17984.560825864,0
+NXC.US,D,20200214,000000,15.2594,15.3625,15.2208,15.2594,22420.92065483,0
+NXC.US,D,20200218,000000,15.2594,15.2594,15.2098,15.2594,14379.577048539,0
+NXC.US,D,20200219,000000,15.2594,15.3823,15.2594,15.3823,6932.5058869289,0
+NXC.US,D,20200220,000000,15.3239,15.3922,15.2782,15.3724,6702.4649406009,0
+NXC.US,D,20200221,000000,15.3039,15.3248,15.2782,15.3239,13971.96063487,0
+NXC.US,D,20200224,000000,15.3338,15.4477,15.2872,15.3426,11875.359378424,0
+NXC.US,D,20200225,000000,15.3239,15.3625,15.2594,15.2921,11250.818388174,0
+NXC.US,D,20200226,000000,15.3239,15.3526,15.2762,15.2762,2131.9145596101,0
+NXC.US,D,20200227,000000,15.2594,15.7271,15.1058,15.3338,24771.777694059,0
+NXC.US,D,20200228,000000,15.8165,15.8165,15.2822,15.3823,10645.447476784,0
+NXC.US,D,20200302,000000,15.422,15.9512,15.422,15.8829,13352.464402214,0
+NXC.US,D,20200303,000000,15.9512,16.876,15.9512,16.876,13155.718856013,0
+NXC.US,D,20200304,000000,16.7095,17.5133,16.3258,16.9394,19866.255408766,0
+NXC.US,D,20200305,000000,17.6014,17.6014,15.5756,15.5756,18804.838410796,0
+NXC.US,D,20200306,000000,15.6053,16.1563,15.2009,15.3239,17641.517309409,0
+NXC.US,D,20200309,000000,15.1058,15.5826,15.1058,15.1732,8333.9395467956,0
+NXC.US,D,20200310,000000,15.2684,15.2684,14.5943,14.633,12945.856940065,0
+NXC.US,D,20200311,000000,14.7014,14.7014,14.1166,14.2118,22878.984644447,0
+NXC.US,D,20200312,000000,13.9511,14.6459,13.3128,13.5011,47258.280197622,0
+NXC.US,D,20200313,000000,13.9224,14.2296,13.5914,13.6934,27020.730629871,0
+NXC.US,D,20200316,000000,13.4456,13.9472,13.4456,13.4744,16581.109262959,0
+NXC.US,D,20200317,000000,13.9511,14.1088,13.2524,13.2702,49847.249795331,0
+NXC.US,D,20200318,000000,13.2306,13.2504,11.5239,11.724,54307.824460753,0
+NXC.US,D,20200319,000000,11.9937,12.6568,11.5239,12.6528,27911.634821133,0
+NXC.US,D,20200320,000000,12.396,14.1365,12.396,13.2028,47198.752058003,0
+NXC.US,D,20200323,000000,13.6836,13.6836,11.9273,12.4436,37759.001646402,0
+NXC.US,D,20200324,000000,12.4833,13.2841,12.4833,13.0611,20512.993332434,0
+NXC.US,D,20200325,000000,13.2217,14.0988,12.7251,13.3178,41111.747543981,0
+NXC.US,D,20200326,000000,13.2217,14.3941,13.1453,14.1662,23503.525634697,0
+NXC.US,D,20200327,000000,14.0968,14.2593,13.5487,13.6934,12693.619060319,0
+NXC.US,D,20200330,000000,14.0482,14.5675,13.5011,13.8291,17490.174581562,0
+NXC.US,D,20200331,000000,13.6636,14.3277,13.5388,13.9254,19043.959920795,0
+NXC.US,D,20200401,000000,13.9422,14.0135,13.515,13.5962,12615.929793358,0
+NXC.US,D,20200402,000000,13.5487,13.8174,13.4456,13.7123,19457.630043577,0
+NXC.US,D,20200403,000000,13.7717,13.8946,13.6339,13.7123,21703.556124833,0
+NXC.US,D,20200406,000000,13.7906,14.0869,13.7906,13.8391,2208.5948750528,0
+NXC.US,D,20200407,000000,13.9997,14.7014,13.6339,13.742,36501.848053749,0
+NXC.US,D,20200408,000000,13.742,14.3654,13.742,14.3654,6895.1746807265,0
+NXC.US,D,20200409,000000,14.4337,14.7311,14.1929,14.4714,17663.714242827,0
+NXC.US,D,20200413,000000,14.633,15.2356,14.5011,14.5705,14247.404399552,0
+NXC.US,D,20200414,000000,15.0126,15.2267,14.4268,14.4844,6116.2641080721,0
+NXC.US,D,20200415,000000,14.5241,14.973,14.5241,14.972,7953.5648241393,0
+NXC.US,D,20200416,000000,14.8887,14.9353,14.5141,14.5785,7624.646628951,0
+NXC.US,D,20200417,000000,14.8699,14.8699,14.422,14.6369,4518.0849020037,0
+NXC.US,D,20200420,000000,14.7728,14.7728,14.2623,14.3486,11926.815905892,0
+NXC.US,D,20200421,000000,14.3486,14.3971,13.9025,13.9145,16243.1105041,0
+NXC.US,D,20200422,000000,13.9531,14.0245,13.8114,13.8213,10290.296542103,0
+NXC.US,D,20200423,000000,13.8114,13.8778,13.6846,13.6846,12978.143388672,0
+NXC.US,D,20200424,000000,13.7727,13.7727,13.4833,13.52,16942.313906755,0
+NXC.US,D,20200427,000000,13.5972,13.5972,13.2504,13.2891,14467.355830691,0
+NXC.US,D,20200428,000000,13.406,13.5011,13.3178,13.4654,15065.664081447,0
+NXC.US,D,20200429,000000,13.5011,13.8678,13.5011,13.8014,22662.060067867,0
+NXC.US,D,20200430,000000,13.9442,13.9442,13.6934,13.7727,6914.3447595872,0
+NXC.US,D,20200501,000000,13.858,13.8907,13.8213,13.858,13508.851887657,0
+NXC.US,D,20200504,000000,13.9005,13.9005,13.7727,13.8014,6517.8268126271,0
+NXC.US,D,20200505,000000,13.9342,14.0502,13.9342,14.0502,9689.9703883081,0
+NXC.US,D,20200506,000000,14.0988,14.963,14.0988,14.963,17093.656634602,0
+NXC.US,D,20200507,000000,14.7925,14.963,14.2009,14.6607,22705.444983183,0
+NXC.US,D,20200508,000000,14.9174,14.9174,14.7401,14.8124,5824.6771190861,0
+NXC.US,D,20200511,000000,14.9263,14.9263,14.4644,14.6964,31630.630120102,0
+NXC.US,D,20200512,000000,14.753,14.753,14.4467,14.6587,15821.368769165,0
+NXC.US,D,20200513,000000,14.5241,14.5328,14.1483,14.2772,11647.336335134,0
+NXC.US,D,20200514,000000,14.3139,14.4684,14.3,14.3,3977.2868878291,0
+NXC.US,D,20200515,000000,14.3912,14.959,14.3843,14.7103,3134.8123694787,0
+NXC.US,D,20200518,000000,14.7301,14.959,14.1216,14.1415,4438.3777320041,0
+NXC.US,D,20200519,000000,14.2564,14.5378,14.2564,14.4407,2220.7022932805,0
+NXC.US,D,20200520,000000,14.4981,14.6232,14.4981,14.6232,5135.563231621,0
+NXC.US,D,20200521,000000,14.6232,14.7014,14.6232,14.627,4342.5273377008,0
+NXC.US,D,20200522,000000,14.4784,14.5646,14.4784,14.5378,7926.3231331267,0
+NXC.US,D,20200526,000000,14.6132,14.969,14.6132,14.969,7144.3857059153,0
+NXC.US,D,20200527,000000,14.959,14.959,14.7004,14.959,10734.235210455,0
+NXC.US,D,20200528,000000,14.9413,14.969,14.9046,14.959,4252.7306525114,0
+NXC.US,D,20200529,000000,14.959,14.969,14.9165,14.958,7645.8346108496,0
+NXC.US,D,20200601,000000,14.969,14.969,14.8719,14.969,13650.105100315,0
+NXC.US,D,20200602,000000,14.969,15.9294,14.9224,15.8312,35927.754639448,0
+NXC.US,D,20200603,000000,15.8412,16.1296,15.5132,15.5806,9532.5739513469,0
+NXC.US,D,20200604,000000,15.655,15.655,14.8372,14.9888,11951.030742348,0
+NXC.US,D,20200605,000000,15.0919,15.1534,14.9413,15.0186,6305.9469936408,0
+NXC.US,D,20200608,000000,15.0284,15.0284,14.8659,14.8659,3984.3495484619,0
+NXC.US,D,20200609,000000,14.8659,14.9224,14.8372,14.8372,5715.710355036,0
+NXC.US,D,20200610,000000,14.9323,15.0264,14.8372,14.8372,8218.9190736316,0
+NXC.US,D,20200611,000000,14.9184,14.9512,14.6915,14.6915,4368.7600771943,0
+NXC.US,D,20200612,000000,14.7143,14.8511,14.7143,14.8511,5412.0159478222,0
+NXC.US,D,20200615,000000,14.8599,15.1989,14.8599,15.1989,9512.3949209672,0
+NXC.US,D,20200616,000000,15.1989,15.5191,15.0334,15.4943,18291.282087634,0
+NXC.US,D,20200617,000000,15.5092,15.7291,15.1117,15.2664,7938.4305513544,0
+NXC.US,D,20200618,000000,15.1414,15.5736,15.1217,15.4606,10108.685268686,0
+NXC.US,D,20200619,000000,15.4705,15.6617,15.3416,15.5963,12672.43107842,0
+NXC.US,D,20200622,000000,15.634,15.7114,15.4943,15.7114,2673.7215253037,0
+NXC.US,D,20200623,000000,15.7114,16.0989,15.2575,15.6914,16262.28058296,0
+NXC.US,D,20200624,000000,15.5577,15.7887,15.5112,15.6914,7715.4522656594,0
+NXC.US,D,20200625,000000,15.7291,16.079,15.4992,15.5538,11204.406618301,0
+NXC.US,D,20200626,000000,15.6241,15.7541,15.6163,15.6569,6458.2986730072,0
+NXC.US,D,20200629,000000,15.6163,15.9839,15.2654,15.6657,10128.864299066,0
+NXC.US,D,20200630,000000,15.7114,15.8868,15.3615,15.8868,6667.1516374365,0
+NXC.US,D,20200701,000000,15.8868,15.8868,15.3615,15.6817,3447.5873403633,0
+NXC.US,D,20200702,000000,15.7589,15.7589,15.643,15.643,1982.5897348006,0
+NXC.US,D,20200706,000000,15.6063,15.634,15.4992,15.5626,4463.6015199787,0
+NXC.US,D,20200707,000000,15.5479,15.8679,15.5479,15.8679,6996.0698326248,0
+NXC.US,D,20200708,000000,15.8679,15.8868,15.3615,15.634,6392.7168242733,0
+NXC.US,D,20200709,000000,15.7887,15.7887,15.7688,15.7788,1219.8223864499,0
+NXC.US,D,20200710,000000,15.7887,15.7887,15.6914,15.7688,3702.8520746658,0
+NXC.US,D,20200713,000000,15.7887,15.7887,15.7114,15.7114,1301.5474594874,0
+NXC.US,D,20200714,000000,15.7728,15.9304,15.7728,15.8224,3213.5105879594,0
+NXC.US,D,20200715,000000,15.9205,15.9205,15.652,15.6559,5524.0095664293,0
+NXC.US,D,20200716,000000,15.6757,15.9294,15.6093,15.627,6818.4943652839,0
+NXC.US,D,20200717,000000,15.7054,15.9205,15.627,15.9205,5687.4597125045,0
+NXC.US,D,20200720,000000,15.9294,15.9294,15.7054,15.865,8095.8269883157,0
+NXC.US,D,20200721,000000,15.7531,15.8273,15.7054,15.7054,7612.5392107231,0
+NXC.US,D,20200722,000000,15.7628,15.8224,15.7331,15.7828,3753.299650615,0
+NXC.US,D,20200723,000000,15.8125,15.8125,15.6232,15.6857,1609.2776727771,0
+NXC.US,D,20200724,000000,15.7054,15.7054,15.6093,15.6093,5932.6349316172,0
+NXC.US,D,20200727,000000,15.5895,15.6607,15.4923,15.5221,11815.831238804,0
+NXC.US,D,20200728,000000,15.6193,15.655,15.5022,15.5122,2296.3736572042,0
+NXC.US,D,20200729,000000,15.5606,15.5606,15.5221,15.5221,1375.2009203732,0
+NXC.US,D,20200730,000000,15.647,15.7154,15.4636,15.5122,1555.8032422711,0
+NXC.US,D,20200731,000000,15.627,15.627,15.5221,15.6093,7712.4254111024,0
+NXC.US,D,20200803,000000,15.627,15.7531,15.5746,15.6093,8356.1364802132,0
+NXC.US,D,20200804,000000,15.6193,15.7431,15.6193,15.7054,5844.8561494658,0
+NXC.US,D,20200805,000000,15.6857,15.8224,15.647,15.6954,10244.893723748,0
+NXC.US,D,20200806,000000,15.7331,15.7728,15.627,15.7242,7146.4036089532,0
+NXC.US,D,20200807,000000,15.7926,15.7926,15.5706,15.5706,4607.8815871931,0
+NXC.US,D,20200810,000000,15.5796,15.7628,15.5796,15.7628,2484.0386397349,0
+NXC.US,D,20200811,000000,15.6857,15.7628,15.6857,15.7431,4702.7230299775,0
+NXC.US,D,20200812,000000,15.7331,15.7331,15.6857,15.6954,2694.9095072023,0
+NXC.US,D,20200813,000000,15.6994,15.866,15.6994,15.866,2724.1691012528,0
+NXC.US,D,20200814,000000,15.7569,15.9046,15.6797,15.9046,6440.1375456654,0
+NXC.US,D,20200817,000000,15.8165,15.8165,15.8015,15.8015,845.50137290735,0
+NXC.US,D,20200818,000000,15.7271,16.2456,15.6797,15.7818,13882.16394968,0
+NXC.US,D,20200819,000000,15.6994,15.7858,15.631,15.651,21200.089316861,0
+NXC.US,D,20200820,000000,15.7184,15.8462,15.7184,15.8462,2191.44269923,0
+NXC.US,D,20200821,000000,15.7768,15.8165,15.7768,15.8065,1452.8901873348,0
+NXC.US,D,20200824,000000,15.8947,15.973,15.8462,15.973,2606.1217735318,0
+NXC.US,D,20200825,000000,15.866,15.866,15.5924,15.631,18503.16190662,0
+NXC.US,D,20200826,000000,15.651,15.8165,15.5052,15.7569,12070.087021588,0
+NXC.US,D,20200827,000000,15.7094,15.7094,15.5052,15.6023,8236.0712494543,0
+NXC.US,D,20200828,000000,15.641,15.7271,15.5924,15.6994,10021.915438053,0
+NXC.US,D,20200831,000000,15.6697,15.7569,15.641,15.6697,13994.157568288,0
+NXC.US,D,20200901,000000,15.8263,15.8749,15.4854,15.5636,15421.823967648,0
+NXC.US,D,20200902,000000,15.7094,15.7094,15.5052,15.525,1897.8378072061,0
+NXC.US,D,20200903,000000,15.525,15.7094,15.4854,15.4953,9895.7964981805,0
+NXC.US,D,20200904,000000,15.5349,15.5439,15.3288,15.3288,5490.7141663029,0
+NXC.US,D,20200908,000000,15.4953,15.5636,15.3387,15.3387,3538.3929770717,0
+NXC.US,D,20200909,000000,15.417,15.5052,15.417,15.5052,1454.9080903728,0
+NXC.US,D,20200910,000000,15.5924,15.7094,15.5161,15.7094,2594.0143553041,0
+NXC.US,D,20200911,000000,15.973,15.973,15.7144,15.7233,5613.8062516187,0
+NXC.US,D,20200914,000000,15.7223,15.7223,15.6241,15.6241,2069.3595654331,0
+NXC.US,D,20200915,000000,15.7808,15.7808,15.528,15.528,3668.5477230204,0
+NXC.US,D,20200916,000000,15.5369,15.6241,15.4596,15.6241,13862.99387082,0
+NXC.US,D,20200917,000000,15.5666,15.5666,15.4596,15.4695,5669.2985851628,0
+NXC.US,D,20200918,000000,15.4695,15.6637,15.4695,15.6241,2917.8877928975,0
+NXC.US,D,20200921,000000,15.6241,15.6777,15.4795,15.4795,4281.9902465618,0
+NXC.US,D,20200922,000000,15.6173,15.6173,15.4596,15.4606,5575.4660938974,0
+NXC.US,D,20200923,000000,15.4982,15.644,15.4982,15.5369,4492.8611140292,0
+NXC.US,D,20200924,000000,15.634,15.634,15.5369,15.634,7951.5469211012,0
+NXC.US,D,20200925,000000,15.5666,15.634,15.5369,15.634,2348.8391361913,0
+NXC.US,D,20200928,000000,15.6053,15.8204,15.5666,15.5943,5409.9980447843,0
+NXC.US,D,20200929,000000,15.6837,15.7311,15.6837,15.7104,810.18806974297,0
+NXC.US,D,20200930,000000,15.634,15.634,15.5855,15.634,1873.6229707505,0
+NXC.US,D,20201001,000000,15.634,15.634,15.5855,15.5953,8659.830887427,0
+NXC.US,D,20201002,000000,15.528,15.6241,15.528,15.6241,9750.5074794471,0
+NXC.US,D,20201005,000000,15.6241,15.6241,15.5756,15.5846,6985.9803174349,0
+NXC.US,D,20201006,000000,15.6241,15.6241,15.6241,15.6241,433.84915316249,0
+NXC.US,D,20201007,000000,15.6153,15.6241,15.5953,15.5953,4928.7281702297,0
+NXC.US,D,20201008,000000,15.6241,15.6241,15.5914,15.6153,1977.5449772057,0
+NXC.US,D,20201009,000000,15.6241,15.6241,15.6053,15.6153,6138.4610414897,0
+NXC.US,D,20201012,000000,15.6153,15.6153,15.4596,15.4596,10766.521659062,0
+NXC.US,D,20201013,000000,15.5756,15.5756,15.4299,15.4299,4136.7012278283,0
+NXC.US,D,20201014,000000,15.6647,15.6647,15.42,15.42,7246.2898093325,0
+NXC.US,D,20201015,000000,15.4398,15.635,15.4398,15.5756,13455.37745715,0
+NXC.US,D,20201016,000000,15.5469,15.5469,15.4795,15.4982,2404.3314697354,0
+NXC.US,D,20201019,000000,15.4982,15.6153,15.4695,15.4695,3724.0400565645,0
+NXC.US,D,20201020,000000,15.4795,15.5855,15.4795,15.4795,2021.9388440409,0
+NXC.US,D,20201021,000000,15.4299,15.8412,15.42,15.4497,7464.2233374327,0
+NXC.US,D,20201022,000000,15.5756,15.861,15.42,15.7044,5667.2806821249,0
+NXC.US,D,20201023,000000,15.5666,15.6053,15.4982,15.4982,13329.258517278,0
+NXC.US,D,20201026,000000,15.5469,15.5953,15.5181,15.5953,1358.0487445505,0
+NXC.US,D,20201027,000000,15.5568,15.5568,15.5469,15.5568,2861.3865078345,0
+NXC.US,D,20201028,000000,15.528,15.8412,15.5181,15.8412,1345.9413263227,0
+NXC.US,D,20201029,000000,15.861,15.861,15.7044,15.861,2835.1537683409,0
+NXC.US,D,20201030,000000,15.7916,15.8214,15.528,15.8214,6374.5556969316,0
+NXC.US,D,20201102,000000,15.861,15.861,15.5369,15.6707,13075.002734494,0
+NXC.US,D,20201103,000000,15.6747,15.8511,15.6747,15.7618,2265.0961601157,0
+NXC.US,D,20201104,000000,15.6847,15.861,15.6647,15.861,7198.8690879403,0
+NXC.US,D,20201105,000000,15.7818,15.7818,15.5399,15.655,5801.4712341495,0
+NXC.US,D,20201106,000000,15.8511,15.8511,15.6251,15.6251,13265.694571582,0
+NXC.US,D,20201109,000000,15.8511,15.861,15.5469,15.7521,5838.8024403519,0
+NXC.US,D,20201110,000000,15.7521,15.861,15.6222,15.861,2987.5054477072,0
+NXC.US,D,20201111,000000,15.7618,15.8115,15.5756,15.5756,8279.4561647706,0
+NXC.US,D,20201112,000000,15.5756,15.6647,15.5756,15.6063,4426.2703137763,0
+NXC.US,D,20201113,000000,15.6053,15.6251,15.528,15.528,3696.798365552,0
+NXC.US,D,20201116,000000,15.6647,15.6647,15.5666,15.6153,8234.0533464163,0
+NXC.US,D,20201117,000000,15.5855,15.5855,15.5666,15.5666,3282.1192912501,0
+NXC.US,D,20201118,000000,15.5666,15.5855,15.5666,15.5855,1969.4733650538,0
+NXC.US,D,20201119,000000,15.6053,15.8799,15.6053,15.7233,2979.4338355553,0
+NXC.US,D,20201120,000000,15.861,15.861,15.6847,15.7698,3078.3110844157,0
+NXC.US,D,20201123,000000,15.861,15.861,15.5756,15.5756,11138.824769567,0
+NXC.US,D,20201124,000000,15.5756,15.8382,15.5181,15.5181,17250.044120044,0
+NXC.US,D,20201125,000000,15.5666,15.6944,15.4982,15.6053,10036.040759319,0
+NXC.US,D,20201127,000000,15.5756,15.635,15.42,15.4982,7626.6645319889,0
+NXC.US,D,20201130,000000,15.5568,15.6153,15.4299,15.5953,14143.482393097,0
+NXC.US,D,20201201,000000,15.6153,15.6153,15.4497,15.4497,11770.42842045,0
+NXC.US,D,20201202,000000,15.4695,15.6143,15.3605,15.4596,12198.223864499,0
+NXC.US,D,20201203,000000,15.3903,15.4596,15.3704,15.4299,12494.855611079,0
+NXC.US,D,20201204,000000,15.3803,15.5369,15.3803,15.4497,21922.498604452,0
+NXC.US,D,20201207,000000,15.5666,15.5666,15.4497,15.5082,25979.492662281,0
+NXC.US,D,20201208,000000,15.4596,15.5855,15.4596,15.5469,9773.7133643837,0
+NXC.US,D,20201209,000000,15.5855,15.655,15.5716,15.6153,10310.475572482,0
+NXC.US,D,20201210,000000,15.6153,15.6847,15.4913,15.5756,7135.3051422444,0
+NXC.US,D,20201211,000000,15.4982,15.5953,15.4982,15.5419,9600.1737031187,0
+NXC.US,D,20201214,000000,15.5666,15.6153,15.4884,15.6153,8624.5175842626,0
+NXC.US,D,20201215,000000,15.6053,15.635,15.5469,15.6251,8465.1032442634,0
+NXC.US,D,20201216,000000,15.7233,15.7233,15.4884,15.5082,11935.896469564,0
+NXC.US,D,20201217,000000,15.6251,15.7321,15.4795,15.6053,18525.358840038,0
+NXC.US,D,20201218,000000,15.635,15.6847,15.5666,15.5953,5347.4430506073,0
+NXC.US,D,20201221,000000,15.635,15.7044,15.5904,15.5904,7905.135151228,0
+NXC.US,D,20201222,000000,15.5082,15.5666,15.4695,15.5666,6610.6503523735,0
+NXC.US,D,20201223,000000,15.6647,15.9482,15.5716,15.9482,16166.430188657,0
+NXC.US,D,20201224,000000,16.0562,16.0562,16.0434,16.0434,2258.0334994829,0
+NXC.US,D,20201228,000000,16.6341,16.6341,16.0068,16.0662,3891.5260087156,0
+NXC.US,D,20201229,000000,16.3893,16.3893,16.1534,16.1534,7535.8588952805,0
+NXC.US,D,20201230,000000,16.1435,16.1435,15.7421,15.7521,16088.740921696,0
+NXC.US,D,20201231,000000,15.7233,15.8214,15.7233,15.8214,6562.2206794623,0
+NXC.US,D,20210104,000000,15.9383,15.9611,15.8402,15.8402,1199.6433560702,0
+NXC.US,D,20210105,000000,15.8312,15.9294,15.7321,15.7321,2433.5910637859,0
+NXC.US,D,20210106,000000,15.7521,15.8997,15.7321,15.8115,4031.7702698541,0
+NXC.US,D,20210107,000000,15.6847,15.7391,15.4795,15.7233,9811.044570586,0
+NXC.US,D,20210108,000000,15.8997,16.0315,15.6232,15.9581,14098.079574743,0
+NXC.US,D,20210111,000000,15.9581,15.9581,15.7618,15.7818,5416.0517538982,0
+NXC.US,D,20210112,000000,15.7144,15.7233,15.5082,15.5181,6355.3856180709,0
+NXC.US,D,20210113,000000,15.6251,15.7321,15.5666,15.7321,6871.96879579,0
+NXC.US,D,20210114,000000,15.8115,16.0473,15.8015,15.9096,7706.3717019885,0
+NXC.US,D,20210115,000000,15.8015,16.1356,15.8015,16.0077,8646.7145176802,0
+NXC.US,D,20210119,000000,15.9492,15.9889,15.6251,15.6251,8484.273323124,0
+NXC.US,D,20210120,000000,15.7321,16.1445,15.6787,16.1445,6786.2079166765,0
+NXC.US,D,20210121,000000,16.1742,16.1742,15.6747,16.1742,2799.8404651765,0
+NXC.US,D,20210122,000000,16.1544,16.1643,15.7321,15.9492,7203.9138455352,0
+NXC.US,D,20210125,000000,16.194,16.3517,15.9294,16.3517,6185.8817628818,0
+NXC.US,D,20210126,000000,16.2535,16.3417,15.9492,15.979,6241.3740964259,0
+NXC.US,D,20210127,000000,16.3417,16.3417,15.7321,15.8015,7146.4036089532,0
+NXC.US,D,20210128,000000,15.7718,15.9195,15.7718,15.9195,6517.8268126271,0
+NXC.US,D,20210129,000000,15.9195,15.9195,15.7521,15.8312,5571.4302878215,0
+NXC.US,D,20210201,000000,15.8412,15.8412,15.7144,15.7818,10151.061232483,0
+NXC.US,D,20210202,000000,15.7818,15.8997,15.7411,15.8511,7647.8525138875,0
+NXC.US,D,20210203,000000,15.8015,15.8809,15.7521,15.7521,5549.2333544039,0
+NXC.US,D,20210204,000000,15.8709,15.8709,15.6647,15.7818,6291.821672375,0
+NXC.US,D,20210205,000000,15.7818,15.7818,15.6944,15.7144,7948.5200665443,0
+NXC.US,D,20210208,000000,15.7044,15.8342,15.6944,15.6944,4106.4326822589,0
+NXC.US,D,20210209,000000,15.8511,15.8709,15.7184,15.7818,7900.0903936331,0
+NXC.US,D,20210210,000000,15.8412,15.9492,15.8412,15.9492,4950.9251036472,0
+NXC.US,D,20210211,000000,15.9096,16.0226,15.9096,16.0226,3407.229279604,0
+NXC.US,D,20210212,000000,16.0077,16.0275,15.8214,15.9691,9296.4792959049,0
+NXC.US,D,20210216,000000,15.9591,15.9591,15.7233,15.861,4961.014618837,0
+NXC.US,D,20210217,000000,15.8511,15.8511,15.7044,15.7291,1716.2265337892,0
+NXC.US,D,20210218,000000,15.7044,15.7618,15.6153,15.6153,4691.6245632687,0
+NXC.US,D,20210219,000000,15.7233,15.7233,15.5666,15.5666,2038.0820683447,0
+NXC.US,D,20210222,000000,15.5855,15.6153,15.5369,15.6153,5785.3280098457,0
+NXC.US,D,20210223,000000,15.645,15.645,15.5369,15.5606,2304.4452693561,0
+NXC.US,D,20210224,000000,15.4091,15.4972,15.2525,15.3396,21072.961425469,0
+NXC.US,D,20210225,000000,15.2624,15.4388,15.2624,15.4388,6450.2270608553,0
+NXC.US,D,20210226,000000,15.4091,15.7004,15.4091,15.645,4166.9697733978,0
+NXC.US,D,20210301,000000,15.8511,16.194,15.7154,16.1415,5535.1080331381,0
+NXC.US,D,20210302,000000,15.9294,15.975,15.7321,15.9026,2595.0233068231,0
+NXC.US,D,20210303,000000,15.7233,15.7471,15.4388,15.6847,10960.240350707,0
+NXC.US,D,20210304,000000,15.5369,15.6003,15.5171,15.5171,999.87095531168,0
+NXC.US,D,20210305,000000,15.4874,15.5469,15.4586,15.5469,3157.0093028963,0
+NXC.US,D,20210308,000000,15.5072,15.5072,15.3992,15.3992,3527.2945103629,0
+NXC.US,D,20210309,000000,15.3992,15.5756,15.3992,15.5518,6761.9930802208,0
+NXC.US,D,20210310,000000,15.7916,15.7916,15.4289,15.6577,14356.371163602,0
+NXC.US,D,20210311,000000,15.9492,15.9492,15.6053,15.6053,825.3223425277,0
+NXC.US,D,20210312,000000,15.4972,15.6697,15.4972,15.4972,3788.6129537793,0
+NXC.US,D,20210315,000000,15.4874,15.7144,15.4874,15.7044,9016.9997251468,0
+NXC.US,D,20210316,000000,15.7044,15.7044,15.5072,15.5211,4051.9493002339,0
+NXC.US,D,20210317,000000,15.4874,15.6747,15.4874,15.5646,5165.8317771905,0
+NXC.US,D,20210318,000000,15.5666,15.5756,15.5072,15.5756,3701.8431231469,0
+NXC.US,D,20210319,000000,15.5369,15.7144,15.4982,15.5904,7267.4777912311,0
+NXC.US,D,20210322,000000,15.5568,15.7818,15.5072,15.7034,13252.578201835,0
+NXC.US,D,20210323,000000,15.7421,15.7521,15.7104,15.7521,5582.5287545303,0
+NXC.US,D,20210324,000000,15.7618,15.9691,15.653,15.8997,8837.4063547679,0
+NXC.US,D,20210325,000000,15.979,16.2823,15.9651,16.2823,6850.7808138913,0
+NXC.US,D,20210326,000000,15.9691,16.1157,15.8709,16.1157,14735.736934739,0
+NXC.US,D,20210329,000000,15.8898,16.0969,15.8898,15.8997,5580.5108514923,0
+NXC.US,D,20210330,000000,16.1742,16.1742,15.9096,15.9205,4528.1744171936,0
+NXC.US,D,20210331,000000,16.0473,16.0473,15.9691,15.9889,2255.0066449259,0
+NXC.US,D,20210401,000000,16.0176,16.1445,15.8898,15.9889,4135.6922763093,0
+NXC.US,D,20210405,000000,16.0672,16.0672,15.7223,15.7223,6405.8331940201,0
+NXC.US,D,20210406,000000,15.8312,15.8312,15.7044,15.8125,2616.2112887217,0
+NXC.US,D,20210407,000000,15.7421,15.7421,15.6847,15.7144,1527.5525997396,0
+NXC.US,D,20210408,000000,15.7144,15.8997,15.7044,15.8709,6370.5198908556,0
+NXC.US,D,20210409,000000,15.8511,15.8511,15.6747,15.6847,8744.5828150216,0
+NXC.US,D,20210412,000000,15.8412,15.8412,15.635,15.6817,7951.5469211012,0
+NXC.US,D,20210413,000000,15.655,15.7094,15.655,15.6767,8541.783559706,0
+NXC.US,D,20210414,000000,15.8115,15.8115,15.7044,15.7658,3845.1142388424,0
+NXC.US,D,20210415,000000,15.7818,15.7818,15.7421,15.7708,2128.8877050531,0
+NXC.US,D,20210416,000000,15.7718,15.7718,15.6647,15.6647,5993.1720227562,0
+NXC.US,D,20210419,000000,15.7233,15.8214,15.6944,15.6944,1536.6331634104,0
+NXC.US,D,20210420,000000,15.6747,15.7351,15.6647,15.6847,3843.0963358045,0
+NXC.US,D,20210421,000000,15.6847,15.9195,15.6747,15.6944,10815.960283493,0
+NXC.US,D,20210422,000000,15.6944,15.7818,15.6647,15.6847,3053.0872964411,0
+NXC.US,D,20210423,000000,15.6944,15.8075,15.6647,15.6847,6157.6311203504,0
+NXC.US,D,20210426,000000,15.7321,15.8312,15.6847,15.7818,8479.2285655291,0
+NXC.US,D,20210427,000000,15.7818,15.9007,15.7521,15.7916,6309.9827997167,0
+NXC.US,D,20210428,000000,15.7818,15.7818,15.6647,15.7144,5086.1246071909,0
+NXC.US,D,20210429,000000,15.7144,15.8511,15.645,15.7144,23348.147100774,0
+NXC.US,D,20210430,000000,15.7233,15.7521,15.6944,15.6944,5054.8471101024,0
+NXC.US,D,20210503,000000,15.8412,15.8412,15.6747,15.7718,7874.8666056586,0
+NXC.US,D,20210504,000000,15.7718,15.8115,15.7521,15.8115,5706.6297913652,0
+NXC.US,D,20210505,000000,15.9007,16.0385,15.8809,16.0285,2735.2675679616,0
+NXC.US,D,20210506,000000,16.1167,16.1167,15.9552,16.0979,4177.0592885877,0
+NXC.US,D,20210507,000000,16.1653,16.1851,16.0285,16.0285,3104.5438239093,0
+NXC.US,D,20210510,000000,16.1554,16.2257,16.0919,16.2257,5856.9635676935,0
+NXC.US,D,20210511,000000,16.4715,19.551,16.4111,19.0881,23258.350415585,0
+NXC.US,D,20210512,000000,18.6946,18.6946,17.0216,17.1703,19343.618521933,0
+NXC.US,D,20210513,000000,17.0118,17.0712,16.7272,16.855,7780.0251628742,0
+NXC.US,D,20210514,000000,17.0216,17.0216,16.2644,16.2644,3998.4748697277,0
+NXC.US,D,20210517,000000,16.4221,17.0712,15.9304,16.3328,13598.648572846,0
+NXC.US,D,20210518,000000,16.2347,16.2347,15.9651,16.1703,4971.1041340268,0
+NXC.US,D,20210519,000000,16.205,17.0345,16.1455,16.9601,11650.363189692,0
+NXC.US,D,20210520,000000,16.7272,16.7589,16.2941,16.7272,5582.5287545303,0
+NXC.US,D,20210521,000000,16.6678,16.7045,16.2743,16.2743,2966.3174658086,0
+NXC.US,D,20210524,000000,16.5786,16.6381,16.4577,16.6281,7797.177338697,0
+NXC.US,D,20210525,000000,16.5588,16.7272,16.2843,16.7272,3046.0246358082,0
+NXC.US,D,20210526,000000,16.6281,16.8253,16.3694,16.8253,3749.263844539,0
+NXC.US,D,20210527,000000,17.0612,17.0712,16.7569,16.9434,7261.4240821172,0
+NXC.US,D,20210528,000000,16.8353,16.9918,16.8313,16.9731,2046.1536804966,0
+NXC.US,D,20210601,000000,17.0216,17.0216,16.5102,16.5687,4160.9160642839,0
+NXC.US,D,20210602,000000,16.5399,16.9978,16.4518,16.4518,6785.1989651574,0
+NXC.US,D,20210603,000000,16.4914,16.7579,16.3933,16.3933,3818.8814993489,0
+NXC.US,D,20210604,000000,16.4221,16.6083,16.1366,16.1366,6969.8370931313,0
+NXC.US,D,20210607,000000,16.4318,16.4318,16.1366,16.1455,3962.1526150444,0
+NXC.US,D,20210608,000000,16.1653,16.1851,16.0285,16.0285,6804.3690440181,0
+NXC.US,D,20210609,000000,16.0385,16.0582,15.9701,15.9701,3706.8878807418,0
+NXC.US,D,20210610,000000,16.0186,16.0186,15.8214,15.9106,8080.692715531,0
+NXC.US,D,20210611,000000,15.9106,15.9849,15.9106,15.9403,3407.229279604,0
+NXC.US,D,20210614,000000,16.0087,16.0385,15.8709,15.8709,9768.6686067888,0
+NXC.US,D,20210615,000000,15.9205,15.9205,15.9205,15.9205,692.14074202201,0
+NXC.US,D,20210616,000000,15.9601,16.2446,15.9403,16.0483,12082.194439816,0
+NXC.US,D,20210617,000000,16.0979,16.0979,15.9869,16.0682,4393.9838651688,0
+NXC.US,D,20210618,000000,16.1455,16.1455,15.9601,16.088,2732.2407134047,0
+NXC.US,D,20210621,000000,16.1851,16.1851,16.0702,16.0979,783.95533024942,0
+NXC.US,D,20210622,000000,16.2644,16.2644,16.1752,16.1752,1380.2456779681,0
+NXC.US,D,20210623,000000,16.1752,16.2347,16.0285,16.2347,3607.0016803625,0
+NXC.US,D,20210624,000000,16.2545,16.2644,16.2386,16.2386,2321.5974451787,0
+NXC.US,D,20210625,000000,16.1851,16.3635,16.1851,16.3635,5106.3036375706,0
+NXC.US,D,20210628,000000,16.2545,16.6975,16.1851,16.5399,12913.570491457,0
+NXC.US,D,20210629,000000,16.5399,16.7075,16.5399,16.6183,2011.8493288511,0
+NXC.US,D,20210630,000000,16.4815,16.9631,16.3338,16.5886,866.68935480598,0
+NXC.US,D,20210701,000000,16.9731,17.0216,16.0385,17.0216,38293.745951463,0
+NXC.US,D,20210702,000000,16.6678,17.0216,16.4121,16.8343,3604.9837773246,0
+NXC.US,D,20210706,000000,16.8165,16.8165,16.8165,16.8165,190.69183708769,0
+NXC.US,D,20210707,000000,16.8253,16.875,16.6827,16.875,2030.0104561928,0
+NXC.US,D,20210708,000000,16.7669,16.9474,16.7669,16.9434,3869.3290752979,0
+NXC.US,D,20210709,000000,16.8453,17.2001,16.7848,16.9741,3422.3635523887,0
+NXC.US,D,20210712,000000,16.9533,16.9533,16.7569,16.8165,4595.7741689654,0
+NXC.US,D,20210713,000000,16.7272,17.0811,16.6975,16.7669,5655.173263897,0
+NXC.US,D,20210714,000000,16.5192,16.8165,16.5192,16.5489,7754.8013748997,0
+NXC.US,D,20210715,000000,16.6083,16.6083,16.2337,16.2337,7318.9343186992,0
+NXC.US,D,20210716,000000,16.2733,16.2733,16.086,16.1059,5822.6592160481,0
+NXC.US,D,20210719,000000,16.1841,16.3288,15.9482,16.0265,7332.050688446,0
+NXC.US,D,20210720,000000,16.0265,16.0762,15.9185,16.0662,14542.018243095,0
+NXC.US,D,20210721,000000,16.0265,16.1386,16.0265,16.0762,6322.0902179445,0
+NXC.US,D,20210722,000000,16.0265,16.1544,15.9968,15.9968,11292.185400452,0
+NXC.US,D,20210723,000000,16.1246,16.1246,15.9383,16.0662,11428.393855515,0
+NXC.US,D,20210726,000000,16.0463,16.1246,15.9482,16.0265,2454.7790456844,0
+NXC.US,D,20210727,000000,16.1346,16.1346,15.9681,15.9681,3395.1218613762,0
+NXC.US,D,20210728,000000,15.9581,16.1246,15.9581,16.1246,4041.8597850439,0
+NXC.US,D,20210729,000000,16.1157,16.1841,16.0265,16.0365,9876.6264193199,0
+NXC.US,D,20210730,000000,16.0562,16.0562,15.9879,15.9968,3787.6040022604,0
+NXC.US,D,20210802,000000,16.0959,16.0959,16.0068,16.0662,9524.502339195,0
+NXC.US,D,20210803,000000,16.0463,16.204,16.0463,16.1841,5634.9942335174,0
+NXC.US,D,20210804,000000,16.1445,16.1782,16.0762,16.1544,3441.5336312493,0
+NXC.US,D,20210805,000000,16.2535,16.4607,16.0562,16.2833,25530.509236334,0
+NXC.US,D,20210806,000000,16.2634,16.2833,16.2634,16.2833,1903.8915163201,0
+NXC.US,D,20210809,000000,16.2733,16.2733,16.2237,16.2634,2364.982360495,0
+NXC.US,D,20210810,000000,16.1742,16.4021,16.1742,16.3615,13445.287941961,0
+NXC.US,D,20210811,000000,16.4021,16.4408,16.2882,16.4211,8130.1313399612,0
+NXC.US,D,20210812,000000,16.3923,16.4408,16.3288,16.4211,6391.7078727543,0
+NXC.US,D,20210813,000000,16.4211,16.4705,16.1643,16.2139,9213.7452713484,0
+NXC.US,D,20210816,000000,16.2931,16.4211,16.2931,16.4211,885.85943366666,0
+NXC.US,D,20210817,000000,16.4211,16.5984,16.4211,16.5984,1398.4068053098,0
+NXC.US,D,20210818,000000,16.5687,16.7669,16.4904,16.4904,5497.7768269358,0
+NXC.US,D,20210819,000000,16.6183,16.7174,16.0959,16.194,25131.973386336,0
+NXC.US,D,20210820,000000,16.2931,16.4408,16.2931,16.3477,3451.6231464393,0
+NXC.US,D,20210823,000000,16.4211,16.4211,16.2337,16.2337,1521.4988906256,0
+NXC.US,D,20210824,000000,16.2337,16.2436,16.1167,16.2139,12663.35051475,0
+NXC.US,D,20210825,000000,16.2139,16.3784,16.2139,16.2733,5546.2064998469,0
+NXC.US,D,20210826,000000,16.2931,16.3527,16.2733,16.303,1959.383849864,0
+NXC.US,D,20210827,000000,16.2237,16.2237,16.1346,16.2237,4260.8022646631,0
+NXC.US,D,20210830,000000,16.1643,16.2337,16.1157,16.1544,8551.8730748958,0
+NXC.US,D,20210831,000000,16.1246,16.2733,16.1157,16.2535,8368.2438984411,0
+NXC.US,D,20210901,000000,16.4705,16.4705,16.1841,16.2337,9032.1339979315,0
+NXC.US,D,20210902,000000,16.194,16.3268,16.194,16.304,6321.0812664255,0
+NXC.US,D,20210903,000000,16.303,16.303,16.1246,16.1346,4595.7741689654,0
+NXC.US,D,20210907,000000,16.2237,16.2237,15.9681,16.0463,6883.0672624988,0
+NXC.US,D,20210908,000000,16.1643,16.1742,16.0762,16.086,10066.309304888,0
+NXC.US,D,20210909,000000,16.194,16.194,16.0265,16.0762,4438.3777320041,0
+NXC.US,D,20210910,000000,16.1643,16.1643,16.0166,16.0216,18023.909935103,0
+NXC.US,D,20210913,000000,16.1445,16.1494,16.1346,16.1445,7336.0864945219,0
+NXC.US,D,20210914,000000,16.1544,16.1544,16.1246,16.1246,3452.6320979582,0
+NXC.US,D,20210915,000000,16.1346,16.1643,15.9284,15.978,24808.099948742,0
+NXC.US,D,20210916,000000,16.0662,16.0662,15.9284,15.978,5461.4545722523,0
+NXC.US,D,20210917,000000,15.978,16.0662,15.9383,15.9383,3878.4096389688,0
+NXC.US,D,20210920,000000,15.9185,16.0068,15.4547,15.9879,36103.312203752,0
+NXC.US,D,20210921,000000,16.0166,16.0365,15.7014,15.8789,10122.810589951,0
+NXC.US,D,20210922,000000,15.9284,16.0068,15.8392,15.9968,3822.9173054247,0
+NXC.US,D,20210923,000000,15.9968,15.9968,15.7214,15.7698,14781.139753094,0
+NXC.US,D,20210924,000000,15.8392,15.9879,15.7541,15.7995,5765.1489794661,0
+NXC.US,D,20210927,000000,15.8095,15.9482,15.7818,15.8492,4223.4710584609,0
+NXC.US,D,20210928,000000,15.8293,15.8293,15.5042,15.5924,10910.801726277,0
+NXC.US,D,20210929,000000,15.6817,15.6914,15.4447,15.4745,18503.16190662,0
+NXC.US,D,20210930,000000,15.5538,15.6123,15.3853,15.5439,11684.667541336,0
+NXC.US,D,20211001,000000,15.632,15.7471,15.3853,15.632,10204.535662989,0
+NXC.US,D,20211004,000000,15.632,15.632,15.4645,15.5636,11564.602310578,0
+NXC.US,D,20211005,000000,15.6222,15.6222,15.4844,15.524,4014.6180940315,0
+NXC.US,D,20211006,000000,15.5636,15.5636,15.4348,15.5042,21277.778583823,0
+NXC.US,D,20211007,000000,15.5439,15.5736,15.5439,15.5636,4313.2677436502,0
+NXC.US,D,20211008,000000,15.5042,15.6083,15.5042,15.5339,4001.5017242847,0
+NXC.US,D,20211011,000000,15.5122,15.524,15.5122,15.5142,6958.7386264225,0
+NXC.US,D,20211012,000000,15.5736,15.6023,15.4844,15.4943,9417.5534781829,0
+NXC.US,D,20211013,000000,15.6023,15.6023,15.4943,15.5339,2416.4388879631,0
+NXC.US,D,20211014,000000,15.5538,15.652,15.5339,15.5439,4771.3317332684,0
+NXC.US,D,20211015,000000,15.5439,15.5439,15.4844,15.4844,11901.592117918,0
+NXC.US,D,20211018,000000,15.4645,15.5508,15.4645,15.4645,3517.204995173,0
+NXC.US,D,20211019,000000,15.4547,15.6222,15.415,15.4645,9274.2823624874,0
+NXC.US,D,20211020,000000,15.5983,15.5983,15.3556,15.3803,13285.873601962,0
+NXC.US,D,20211021,000000,15.4249,15.5142,15.1771,15.2267,12288.020549688,0
+NXC.US,D,20211022,000000,15.2267,15.2267,15.197,15.2168,6182.8549083249,0
+NXC.US,D,20211025,000000,15.2267,15.2862,15.2068,15.2762,5507.8663421256,0
+NXC.US,D,20211026,000000,15.3655,15.3655,15.0294,15.2862,9860.4831950162,0
+NXC.US,D,20211027,000000,15.3357,15.3665,15.3258,15.3655,9246.0317199558,0
+NXC.US,D,20211028,000000,15.4249,15.4249,15.2565,15.3853,7696.2821867987,0
+NXC.US,D,20211029,000000,15.4249,15.4844,15.3209,15.4249,13850.886452592,0
+NXC.US,D,20211101,000000,15.4249,15.4249,15.2565,15.3406,6825.5570259168,0
+NXC.US,D,20211102,000000,15.3357,15.4249,15.3318,15.3556,7557.0468771791,0
+NXC.US,D,20211103,000000,15.3556,15.524,15.3159,15.3258,9462.956296537,0
+NXC.US,D,20211104,000000,15.3853,15.4338,15.3258,15.3258,7380.4803613571,0
+NXC.US,D,20211105,000000,15.415,15.415,15.3753,15.3753,3707.8968322607,0
+NXC.US,D,20211108,000000,15.4943,15.4943,15.3853,15.4447,5182.9839530132,0
+NXC.US,D,20211109,000000,15.4645,15.5558,15.4645,15.4844,5034.6680797228,0
+NXC.US,D,20211110,000000,15.5042,15.5042,15.2664,15.3109,8149.3014188219,0
+NXC.US,D,20211111,000000,15.3655,15.413,15.3159,15.3258,10459.800397292,0
+NXC.US,D,20211112,000000,15.3853,15.4487,15.2465,15.2862,8015.1108667971,0
+NXC.US,D,20211115,000000,15.415,15.4745,15.3456,15.3952,14388.65761221,0
+NXC.US,D,20211116,000000,15.4547,15.4547,15.4249,15.4447,3484.9185465657,0
+NXC.US,D,20211117,000000,15.524,15.5826,15.524,15.5826,13240.470783608,0
+NXC.US,D,20211118,000000,15.5826,15.6717,15.524,15.652,4125.6027611195,0
+NXC.US,D,20211119,000000,15.5538,15.642,15.5538,15.5736,8749.6275726165,0
+NXC.US,D,20211122,000000,15.8005,15.8005,15.5339,15.5449,14823.515716891,0
+NXC.US,D,20211123,000000,15.524,15.7511,15.524,15.5826,12588.688102345,0
+NXC.US,D,20211124,000000,15.6817,15.6817,15.3258,15.3357,28486.737186953,0
+NXC.US,D,20211126,000000,15.4447,15.4447,15.2664,15.2762,3447.5873403633,0
+NXC.US,D,20211129,000000,15.2762,15.2862,15.0691,15.1285,48109.835279644,0
+NXC.US,D,20211130,000000,15.2267,15.2267,14.9898,15.089,24165.39783115,0
+NXC.US,D,20211201,000000,15.2664,15.2664,15.0394,15.089,26740.242107593,0
+NXC.US,D,20211202,000000,15.0493,15.1484,15.0097,15.1187,12617.947696396,0
+NXC.US,D,20211203,000000,15.1672,15.1672,15.0493,15.1285,12193.179106904,0
+NXC.US,D,20211206,000000,15.2168,15.2168,15.0196,15.0294,11225.5946002,0
+NXC.US,D,20211207,000000,15.1484,15.1484,14.9502,14.9997,20211.316828258,0
+NXC.US,D,20211208,000000,15.0691,15.1771,14.9997,15.089,20237.549567752,0
+NXC.US,D,20211209,000000,15.1088,15.1771,15.0591,15.0988,15161.51447575,0
+NXC.US,D,20211210,000000,15.0988,15.4447,15.0988,15.4447,30440.067327703,0
+NXC.US,D,20211213,000000,15.4447,15.632,15.4249,15.5142,14900.196032334,0
+NXC.US,D,20211214,000000,15.5042,15.5042,15.3992,15.4338,12943.839037027,0
+NXC.US,D,20211215,000000,15.4645,15.4645,15.197,15.4398,15454.110416255,0
+NXC.US,D,20211216,000000,15.6617,15.6617,15.3258,15.42,9228.8795441331,0
+NXC.US,D,20211217,000000,15.6717,15.6717,15.2168,15.4547,6924.4342747771,0
+NXC.US,D,20211220,000000,15.3059,15.4645,15.3059,15.3952,9135.0470528678,0
+NXC.US,D,20211221,000000,15.2961,15.3853,15.2068,15.3059,12064.033312474,0
+NXC.US,D,20211222,000000,15.2961,15.415,15.2961,15.415,4190.1756583345,0
+NXC.US,D,20211223,000000,15.3753,15.5904,15.3159,15.3952,24526.602474946,0
+NXC.US,D,20211227,000000,15.6123,15.8699,15.4249,15.7956,37955.747192604,0
+NXC.US,D,20211228,000000,15.8699,15.8699,15.7906,15.8005,13742.92864006,0
+NXC.US,D,20211229,000000,15.7808,16.2753,15.7808,16.2654,19803.700414589,0
+NXC.US,D,20211230,000000,16.3844,16.3844,15.7808,16.077,7559.0647802171,0
+NXC.US,D,20211231,000000,16.3844,16.4131,15.8204,16.3347,13444.278990442,0
+NXC.US,D,20220103,000000,16.1563,16.305,15.9324,16.2357,15700.294586887,0
+NXC.US,D,20220104,000000,16.2654,16.2654,16.1167,16.1266,10082.452529193,0
+NXC.US,D,20220105,000000,16.2654,16.2654,16.1167,16.1861,11509.109977034,0
+NXC.US,D,20220106,000000,16.2654,16.2654,16.2159,16.2159,4422.2345077004,0
+NXC.US,D,20220107,000000,16.2159,16.2654,16.1167,16.1266,9903.8681103324,0
+NXC.US,D,20220110,000000,16.1762,16.2753,16.087,16.2654,9401.4102538791,0
+NXC.US,D,20220111,000000,16.7104,16.7104,16.5419,16.5617,5842.8382464277,0
+NXC.US,D,20220112,000000,16.6311,16.6311,16.2426,16.6113,7335.077543003,0
+NXC.US,D,20220113,000000,16.651,16.651,15.8085,16.3536,11056.09074501,0
+NXC.US,D,20220114,000000,16.3238,16.3238,15.7589,15.8878,9977.5215712181,0
+NXC.US,D,20220118,000000,16.314,16.314,15.9275,16.205,19297.20675206,0
+NXC.US,D,20220119,000000,16.195,16.195,15.7589,15.7688,10771.566416657,0
+NXC.US,D,20220120,000000,15.8779,15.8779,15.8233,15.8679,2033.0373107498,0
+NXC.US,D,20220121,000000,15.7887,16.532,15.7788,15.9696,2248.952935812,0
+NXC.US,D,20220124,000000,16.8493,16.8493,15.977,16.5914,15017.234408536,0
+NXC.US,D,20220125,000000,16.1356,16.5915,15.9571,16.5915,3250.8417941616,0
+NXC.US,D,20220126,000000,16.532,16.532,15.9175,15.9782,2813.9657864423,0
+NXC.US,D,20220127,000000,16.5915,16.5915,15.9162,16.5179,7318.9343186992,0
+NXC.US,D,20220128,000000,16.3537,16.3537,15.7788,15.9571,10374.039518179,0
+NXC.US,D,20220131,000000,15.9968,16.3537,15.3129,15.3377,15320.92881575,0
+NXC.US,D,20220201,000000,16.0662,16.1058,15.303,15.7851,10747.351580202,0
+NXC.US,D,20220202,000000,15.6003,15.9375,15.5309,15.5309,4324.3662103591,0
+NXC.US,D,20220203,000000,15.5211,15.7291,15.4616,15.5211,15255.346967015,0
+NXC.US,D,20220204,000000,15.4418,15.7094,14.6786,15.4418,23365.299276597,0
+NXC.US,D,20220207,000000,15.2832,15.2832,15.085,15.085,5312.129747443,0
+NXC.US,D,20220208,000000,15.4418,16.304,15.4418,15.7688,8854.5585305906,0
+NXC.US,D,20220209,000000,15.64,16.6014,15.64,15.9473,28126.541494675,0
+NXC.US,D,20220210,000000,15.7985,16.1554,15.7094,15.8283,6387.6720666784,0
+NXC.US,D,20220211,000000,15.4814,15.5112,15.0553,15.1048,29772.141422136,0
+NXC.US,D,20220214,000000,15.0156,15.7391,14.976,15.3129,6580.381806804,0
+NXC.US,D,20220215,000000,15.3129,16.0265,15.3129,15.6103,6090.0313685785,0
+NXC.US,D,20220216,000000,15.6896,15.6896,14.9165,15.2634,18199.467499407,0
+NXC.US,D,20220217,000000,15.2535,15.2535,15.0453,15.1345,5975.0108954145,0
+NXC.US,D,20220218,000000,15.2435,15.2535,14.9463,15.1246,7659.9599321153,0
+NXC.US,D,20220222,000000,15.1246,15.1246,14.6192,14.6786,11954.057596905,0
+NXC.US,D,20220223,000000,14.6886,14.8174,14.4904,14.7876,15186.738263725,0
+NXC.US,D,20220224,000000,14.5695,14.818,14.5695,14.5795,18997.548150922,0
+NXC.US,D,20220225,000000,14.6587,14.9165,14.5695,14.6984,14762.978625752,0
+NXC.US,D,20220228,000000,14.6786,14.7992,14.6042,14.6786,11747.222535514,0
+NXC.US,D,20220301,000000,14.6984,14.9817,14.6984,14.8769,8849.5137729957,0
+NXC.US,D,20220302,000000,14.8372,14.8372,14.6092,14.7579,2939.0757747961,0
+NXC.US,D,20220303,000000,14.7281,14.8471,14.6389,14.8272,7781.0341143932,0
+NXC.US,D,20220304,000000,14.6984,14.9859,14.5398,14.7183,14678.226698158,0
+NXC.US,D,20220307,000000,14.8867,14.8867,14.302,14.4822,15837.511993468,0
+NXC.US,D,20220308,000000,14.4804,14.8422,14.4138,14.6587,18479.956021684,0
+NXC.US,D,20220309,000000,14.6587,14.8669,14.4717,14.7678,7168.6005423708,0
+NXC.US,D,20220310,000000,14.7678,14.9463,14.6286,14.7678,8529.6761414782,0
+NXC.US,D,20220311,000000,14.7281,14.7579,14.5001,14.5001,3399.1576674522,0
+NXC.US,D,20220314,000000,14.3813,14.857,14.3516,14.629,18483.99182776,0
+NXC.US,D,20220315,000000,14.629,14.8174,14.5101,14.7678,26592.935185822,0
+NXC.US,D,20220316,000000,14.7281,15.2238,14.7281,15.1147,9714.1852247637,0
+NXC.US,D,20220317,000000,15.0156,15.5508,15.0156,15.5112,4032.7792213732,0
+NXC.US,D,20220318,000000,15.422,15.858,15.0453,15.858,12272.886276904,0
+NXC.US,D,20220321,000000,15.5706,15.6103,15.3724,15.6003,11074.251872352,0
+NXC.US,D,20220322,000000,15.6202,15.6202,15.1642,15.3625,6094.0671746544,0
+NXC.US,D,20220323,000000,15.3129,15.64,15.3129,15.4913,8362.1901893271,0
+NXC.US,D,20220324,000000,15.3526,15.4021,15.204,15.3526,4521.1117565607,0
+NXC.US,D,20220325,000000,15.303,15.303,14.3637,14.4407,18519.305130924,0
+NXC.US,D,20220328,000000,14.4804,14.6389,14.074,14.1136,16217.886716125,0
+NXC.US,D,20220329,000000,14.1236,14.183,13.8956,13.9749,32227.92941934,0
+NXC.US,D,20220330,000000,14.0443,14.2227,13.9947,14.0046,51023.687266465,0
+NXC.US,D,20220331,000000,14.0245,14.3713,14.0145,14.074,30600.490619221,0
+NXC.US,D,20220401,000000,14.0938,14.1236,13.9254,14.0542,19502.023910413,0
+NXC.US,D,20220404,000000,14.0245,14.0546,13.8956,13.9352,16780.881663717,0
+NXC.US,D,20220405,000000,13.9254,13.9699,13.6379,13.6676,23563.053774318,0
+NXC.US,D,20220406,000000,13.6578,13.7173,13.4099,13.5091,38784.096389688,0
+NXC.US,D,20220407,000000,13.4793,13.4793,13.4099,13.4199,18363.926597,0
+NXC.US,D,20220408,000000,13.4199,13.6379,13.4199,13.5487,8475.1927594532,0
+NXC.US,D,20220411,000000,13.4596,13.5785,13.3009,13.3703,23572.134337989,0
+NXC.US,D,20220412,000000,13.4099,13.5685,13.4,13.5685,17797.904794852,0
+NXC.US,D,20220413,000000,13.5289,14.0641,13.5091,13.8658,55827.305448341,0
+NXC.US,D,20220414,000000,13.9947,13.9947,13.7569,13.8263,15156.469718155,0
+NXC.US,D,20220418,000000,14.0641,14.074,13.8263,13.8263,24041.296794316,0
+NXC.US,D,20220419,000000,14.0046,14.0443,13.7767,14.0245,7009.1862023715,0
+NXC.US,D,20220420,000000,14.0046,14.0245,13.9157,13.9799,14200.992629679,0
+NXC.US,D,20220421,000000,14.0145,14.0245,13.9055,13.9551,8304.6799527451,0
+NXC.US,D,20220422,000000,14.0046,14.0145,13.9055,13.9155,10415.406530457,0
+NXC.US,D,20220425,000000,13.8263,14.0046,13.7767,13.8956,13041.707334368,0
+NXC.US,D,20220426,000000,13.8956,14.0145,13.8658,13.9848,6767.0378378157,0
+NXC.US,D,20220427,000000,13.9303,14.0245,13.7791,13.8857,21897.274816478,0
+NXC.US,D,20220428,000000,13.8263,14.0145,13.5884,13.6676,24193.648473682,0
+NXC.US,D,20220429,000000,13.7073,13.7073,13.5884,13.6776,3233.689618339,0
+NXC.US,D,20220502,000000,13.6776,13.6776,13.4793,13.4793,10956.204544631,0
+NXC.US,D,20220503,000000,13.519,13.5685,13.4793,13.519,6722.6439709805,0
+NXC.US,D,20220504,000000,13.5091,13.6181,13.4397,13.6181,10295.341299698,0
+NXC.US,D,20220505,000000,13.5388,13.5438,13.3405,13.5388,11903.610020956,0
+NXC.US,D,20220506,000000,13.4991,13.5785,13.4099,13.4099,10574.820870456,0
+NXC.US,D,20220509,000000,13.3208,13.5289,13.1423,13.2217,40175.440534365,0
+NXC.US,D,20220510,000000,13.2613,13.3455,13.2022,13.3455,5964.9213802247,0
+NXC.US,D,20220511,000000,13.3605,13.5982,13.3009,13.3108,7854.6875752789,0
+NXC.US,D,20220512,000000,13.5196,13.5295,13.0723,13.3108,51916.896342576,0
+NXC.US,D,20220513,000000,13.2114,13.3954,13.2114,13.3954,8227.6360237537,0
+NXC.US,D,20220516,000000,13.3606,13.5097,13.2313,13.5097,22150.940853779,0
+NXC.US,D,20220517,000000,13.3108,13.6886,13.3108,13.4898,11825.906479428,0
+NXC.US,D,20220518,000000,13.5097,13.5097,13.1916,13.271,9360.3317277208,0
+NXC.US,D,20220519,000000,13.2114,13.3108,13.2114,13.3108,5554.8363031138,0
+NXC.US,D,20220520,000000,13.3208,13.3208,13.0921,13.2214,18204.612926015,0
+NXC.US,D,20220523,000000,13.1916,13.6389,13.1916,13.6389,14116.446548641,0
+NXC.US,D,20220524,000000,13.619,13.619,13.3308,13.4401,7124.1127668693,0
+NXC.US,D,20220525,000000,13.5494,13.7185,13.4401,13.5693,23324.880362242,0
+NXC.US,D,20220526,000000,13.5991,13.9073,13.5991,13.8477,41287.060193535,0
+NXC.US,D,20220527,000000,14.9114,14.9114,14.0664,14.0962,41589.850075324,0
+NXC.US,D,20220531,000000,14.116,14.2254,13.9172,14.0763,10176.154299583,0
+NXC.US,D,20220601,000000,14.0564,14.4491,13.8974,13.9471,15647.497047254,0
+NXC.US,D,20220602,000000,13.9868,14.812,13.9868,14.7026,31927.734412266,0
+NXC.US,D,20220603,000000,14.6429,14.9014,14.2552,14.2751,38943.204962413,0
+NXC.US,D,20220606,000000,14.3845,14.9014,14.2751,14.3944,19706.490977544,0
+NXC.US,D,20220607,000000,14.5733,15.1599,14.5137,14.5535,17192.630796182,0
+NXC.US,D,20220608,000000,15.2593,15.2593,14.5634,14.8914,38109.275354431,0
+NXC.US,D,20220609,000000,14.792,15.2593,14.5535,14.6827,15321.570397089,0
+NXC.US,D,20220610,000000,14.8816,14.8816,14.4193,14.5733,11289.737020979,0
+NXC.US,D,20220613,000000,14.3348,14.3348,13.9471,13.967,13240.267189711,0
+NXC.US,D,20220614,000000,14.116,14.1856,13.7283,13.7283,35539.082171806,0
+NXC.US,D,20220615,000000,13.9272,13.9272,13.3308,13.3705,27515.65327763,0
+NXC.US,D,20220616,000000,13.1518,13.3606,13.1518,13.3606,7470.1583460564,0
+NXC.US,D,20220617,000000,13.3308,13.5693,13.1319,13.1319,7713.5973872287,0
+NXC.US,D,20220621,000000,13.1866,13.2114,12.9331,13.0425,13376.069960613,0
+NXC.US,D,20220622,000000,12.9529,13.1419,12.774,12.8735,60857.748400178,0
+NXC.US,D,20220623,000000,12.8337,13.1518,12.8337,13.0027,26085.197424129,0
+NXC.US,D,20220624,000000,13.0623,13.2114,13.0623,13.1717,13302.635869681,0
+NXC.US,D,20220627,000000,13.1518,13.1916,13.0127,13.0755,8444.9204571968,0
+NXC.US,D,20220628,000000,13.0027,13.2214,13.0027,13.1518,19834.246176838,0
+NXC.US,D,20220629,000000,13.2114,13.4699,13.1021,13.4202,17605.068841143,0
+NXC.US,D,20220630,000000,13.4102,13.5494,13.3208,13.5494,13058.190882057,0
+NXC.US,D,20220701,000000,13.5793,13.7283,13.4302,13.5395,10306.927338229,0
+NXC.US,D,20220705,000000,13.619,13.6489,13.4102,13.5991,19140.143125561,0
+NXC.US,D,20220706,000000,13.6389,13.9073,13.5494,13.6985,14733.091723181,0
+NXC.US,D,20220707,000000,13.7781,13.883,13.6938,13.788,6679.4844354719,0
+NXC.US,D,20220708,000000,13.619,13.8874,13.5892,13.7979,7001.387299832,0
+NXC.US,D,20220711,000000,13.8775,13.8775,13.3406,13.8079,22028.215386741,0
+NXC.US,D,20220712,000000,13.9172,13.9172,13.5991,13.6886,9110.8570078417,0
+NXC.US,D,20220713,000000,13.6489,13.7482,13.6489,13.7383,5252.0464213251,0
+NXC.US,D,20220714,000000,13.7185,13.7185,13.45,13.5892,8652.1454261286,0
+NXC.US,D,20220715,000000,13.9073,13.9073,13.619,13.8179,24658.765356434,0
+NXC.US,D,20220718,000000,13.6289,13.8019,13.5295,13.5494,8461.0156004148,0
+NXC.US,D,20220719,000000,13.4997,13.6489,13.4997,13.5494,18962.090603712,0
+NXC.US,D,20220720,000000,13.5892,13.5892,13.4401,13.4401,13551.104643108,0
+NXC.US,D,20220721,000000,13.4798,13.5494,13.4202,13.4202,16974.340416289,0
+NXC.US,D,20220722,000000,13.4997,13.6687,13.45,13.6389,23654.830798211,0
+NXC.US,D,20220725,000000,13.6389,13.6389,13.619,13.6389,9591.6994114796,0
+NXC.US,D,20220726,000000,13.6587,13.8841,13.5196,13.5793,20166.208505709,0
+NXC.US,D,20220727,000000,13.5693,13.5991,13.5693,13.5991,16334.558473372,0
+NXC.US,D,20220728,000000,13.5991,13.7681,13.5445,13.7681,33616.718503705,0
+NXC.US,D,20220729,000000,13.8675,13.8974,13.788,13.8974,8178.3446476486,0
+NXC.US,D,20220801,000000,13.8974,14.0663,13.8775,14.0663,4803.3943041233,0
+NXC.US,D,20220802,000000,14.1757,14.1757,13.9172,14.0962,2881.0306360228,0
+NXC.US,D,20220803,000000,14.0962,14.2254,14.0962,14.2254,6506.4616458784,0
+NXC.US,D,20220804,000000,14.285,14.3049,13.7681,14.0763,17923.95386615,0
+NXC.US,D,20220805,000000,13.9272,14.0366,13.7979,13.9868,5145.4160975059,0
+NXC.US,D,20220808,000000,14.0564,14.0763,13.9371,13.9868,7556.6697408532,0
+NXC.US,D,20220809,000000,14.0067,14.0564,13.9073,13.9371,5432.1108360766,0
+NXC.US,D,20220810,000000,14.0266,14.0763,13.9471,14.0315,6203.6717640897,0
+NXC.US,D,20220811,000000,14.0564,14.0762,13.9769,14.0564,14065.143279634,0
+NXC.US,D,20220812,000000,14.1063,14.1162,14.0464,14.1063,9895.589147348,0
+NXC.US,D,20220815,000000,14.0564,14.1555,14.0564,14.0813,14068.48837218,0
+NXC.US,D,20220816,000000,14.1162,14.1162,14.0165,14.0468,14407.536434198,0
+NXC.US,D,20220817,000000,13.6277,13.9966,13.6277,13.7474,28400.792248238,0
+NXC.US,D,20220818,000000,13.8271,13.962,13.7274,13.857,12081.345736509,0
+NXC.US,D,20220819,000000,13.8271,13.877,13.7773,13.7773,4517.9658915008,0
+NXC.US,D,20220822,000000,13.7474,13.7972,13.7075,13.7274,1783.5131783056,0
+NXC.US,D,20220823,000000,13.7274,13.7872,13.7075,13.7075,3708.4635659144,0
+NXC.US,D,20220824,000000,13.7075,13.7175,13.6577,13.6918,5756.7953488728,0
+NXC.US,D,20220825,000000,13.6477,13.6975,13.5281,13.6975,3355.372093044,0
+NXC.US,D,20220826,000000,13.538,13.6362,13.5081,13.5281,8136.1503876472,0
+NXC.US,D,20220829,000000,13.6178,13.6178,13.5081,13.528,5115.81395352,0
+NXC.US,D,20220830,000000,13.5679,13.5729,13.5081,13.5541,5915.2852713544,0
+NXC.US,D,20220831,000000,13.548,13.6078,13.5081,13.5978,6381.7271318224,0
+NXC.US,D,20220901,000000,13.5081,13.5081,13.2888,13.2888,16974.471317934,0
+NXC.US,D,20220902,000000,13.3486,13.428,13.3087,13.3586,4918.2031008056,0
+NXC.US,D,20220906,000000,13.3685,13.3685,13.2589,13.2589,11395.224806272,0
+NXC.US,D,20220907,000000,13.2988,13.3087,13.2489,13.2988,4166.8806201808,0
+NXC.US,D,20220908,000000,13.4682,13.8172,13.2888,13.2888,7563.379845008,0
+NXC.US,D,20220909,000000,13.5679,13.5679,13.3187,13.3486,14656.305426447,0
+NXC.US,D,20220912,000000,13.7175,13.7175,13.2689,13.2788,4847.9860465416,0
+NXC.US,D,20220913,000000,13.3287,14.0165,13.3287,13.3386,30215.401550574,0
+NXC.US,D,20220914,000000,13.548,13.548,13.1981,13.229,38542.14108551,0
+NXC.US,D,20220915,000000,13.229,13.4383,13.1193,13.1592,11160.499224875,0
+NXC.US,D,20220916,000000,13.1492,13.2988,13.0994,13.2389,11650.012403173,0
+NXC.US,D,20220919,000000,13.1393,13.3486,13.0994,13.1791,9721.0496124632,0
+NXC.US,D,20220920,000000,13.1293,13.2788,13.0695,13.1094,2866.8620155216,0
+NXC.US,D,20220921,000000,13.2589,13.3486,13.1193,13.2589,15843.976744284,0
+NXC.US,D,20220922,000000,13.3187,13.3187,12.9698,13.2389,26078.61395365,0
+NXC.US,D,20220923,000000,13.548,13.548,12.7604,13.0695,29874.347287006,0
+NXC.US,D,20220926,000000,12.9,13.0396,12.7206,12.7505,20921.672868346,0
+NXC.US,D,20220927,000000,12.8801,12.9399,12.7106,12.7804,17472.009302434,0
+NXC.US,D,20220928,000000,12.8502,13.1393,12.7854,13.0595,16552.165891575,0
+NXC.US,D,20220929,000000,13.0595,13.4333,12.8623,13.409,22960.976744328,0
+NXC.US,D,20220930,000000,13.1692,13.1692,12.9199,13.0396,2153.6573643544,0
+NXC.US,D,20221003,000000,13.1492,13.1492,12.89,13.0403,8534.3813954016,0
+NXC.US,D,20221004,000000,13.219,13.219,13.0794,13.209,11797.468217127,0
+NXC.US,D,20221005,000000,13.1492,13.4284,13.0695,13.1891,25958.241860626,0
+NXC.US,D,20221006,000000,13.1592,13.3331,13.0875,13.1891,4919.2062015808,0
+NXC.US,D,20221007,000000,13.1393,13.219,13.0196,13.0196,4125.7534883976,0
+NXC.US,D,20221010,000000,13.0396,13.4583,13.0396,13.234,8633.6883721464,0
+NXC.US,D,20221011,000000,13.2389,13.2888,13.2389,13.2888,4120.7379845216,0
+NXC.US,D,20221012,000000,13.3785,13.3785,13.1891,13.3586,2252.9643410992,0
+NXC.US,D,20221013,000000,13.3287,13.3287,13.1941,13.1941,1002.0976744248,0
+NXC.US,D,20221014,000000,13.1692,13.1692,13.0759,13.1192,4556.0837209584,0
+NXC.US,D,20221017,000000,13.1592,13.1592,12.9698,13.1191,2767.5550387768,0
+NXC.US,D,20221018,000000,13.0894,13.0894,13.0097,13.0495,3081.5255814144,0
+NXC.US,D,20221019,000000,13.1891,13.1891,13.0097,13.0794,2677.2759690088,0
+NXC.US,D,20221020,000000,13.0097,13.0097,12.6807,12.6906,26880.091473034,0
+NXC.US,D,20221021,000000,12.7305,12.7305,12.5411,12.581,8996.8108527688,0
+NXC.US,D,20221024,000000,12.581,12.9,12.3617,12.3971,31170.353488565,0
+NXC.US,D,20221025,000000,12.4614,12.7604,12.4414,12.5112,17956.506976855,0
+NXC.US,D,20221026,000000,12.7206,12.9498,12.6288,12.6288,7760.9906977224,0
+NXC.US,D,20221027,000000,12.8502,12.9798,12.6209,12.6308,5870.1457364704,0
+NXC.US,D,20221028,000000,12.6807,12.9199,12.6807,12.8103,13042.31627915,0
+NXC.US,D,20221031,000000,12.8601,13.1592,12.7804,12.8103,12374.251162867,0
+NXC.US,D,20221101,000000,12.91,13.3885,12.4813,12.6707,38447.849612641,0
+NXC.US,D,20221102,000000,12.6707,13.0196,12.6707,12.7443,13388.386046594,0
+NXC.US,D,20221103,000000,12.7604,12.7604,12.6209,12.6607,7287.527131828,0
+NXC.US,D,20221104,000000,12.7704,12.9498,12.6009,12.6109,3238.0093023456,0
+NXC.US,D,20221107,000000,12.7704,13.209,12.571,12.6906,11734.27286829,0
+NXC.US,D,20221108,000000,12.7704,12.8402,12.5411,12.6109,20601.683721058,0
+NXC.US,D,20221109,000000,12.5411,12.6308,12.4315,12.4315,45570.868217336,0
+NXC.US,D,20221110,000000,12.6408,12.8302,12.6408,12.7604,7912.4589147776,0
+NXC.US,D,20221111,000000,12.7305,12.91,12.7015,12.9,27086.730232726,0
+NXC.US,D,20221114,000000,12.86,13.2899,12.86,13.08,13764,0
+NXC.US,D,20221115,000000,13.05,13.9999,13.04,13.5,16923,0
+NXC.US,D,20221116,000000,13.47,14.43,13.43,13.98,22464,0
+NXC.US,D,20221117,000000,13.92,13.98,13.3,13.98,6676,0
+NXC.US,D,20221118,000000,13.98,13.98,13.5401,13.9,5931,0
+NXC.US,D,20221121,000000,13.91,13.9647,13.3,13.49,40159,0
+NXC.US,D,20221122,000000,13.46,13.6305,13.39,13.48,8394,0
+NXC.US,D,20221123,000000,13.49,13.6099,13.39,13.48,44520,0
+NXC.US,D,20221125,000000,13.43,13.43,13.25,13.25,5259,0
+NXC.US,D,20221128,000000,13.44,13.44,13.19,13.2,17715,0
+NXC.US,D,20221129,000000,13.31,13.3353,13.15,13.2,15140,0
+NXC.US,D,20221130,000000,13.24,13.39,13.15,13.15,16480,0
+NXC.US,D,20221201,000000,13.22,13.36,13.15,13.19,20417,0
+NXC.US,D,20221202,000000,13.12,13.3,13.12,13.15,11370,0
+NXC.US,D,20221205,000000,13.25,13.25,13.1,13.1,11491,0
+NXC.US,D,20221206,000000,13.17,13.4,13.15,13.34,23458,0
+NXC.US,D,20221207,000000,13.25,13.71,13.25,13.4,42097,0
+NXC.US,D,20221208,000000,13.37,13.59,13.22,13.23,17564,0
+NXC.US,D,20221209,000000,13.31,13.3471,13.16,13.22,13417,0
+NXC.US,D,20221212,000000,13.28,13.58,13.22,13.33,16780,0
+NXC.US,D,20221213,000000,14.06,14.06,13.3931,13.8,20715,0
+NXC.US,D,20221214,000000,13.9,14.0978,13.4991,13.91,14719,0
+NXC.US,D,20221215,000000,13.72,14.5,13.72,14.18,21081,0
+NXC.US,D,20221216,000000,14.19,14.3,13.53,13.92,26541,0
+NXC.US,D,20221219,000000,13.94,14.025,13.53,13.5925,12213,0
+NXC.US,D,20221220,000000,13.61,13.7623,13.55,13.65,5367,0
+NXC.US,D,20221221,000000,13.56,14.1135,13.56,13.84,12989,0
+NXC.US,D,20221222,000000,13.71,13.83,13.625,13.7,4461,0
+NXC.US,D,20221223,000000,13.94,14.3,13.94,14.3,9439,0
+NXC.US,D,20221227,000000,14.17,14.2499,13.867,14.2153,23972,0
+NXC.US,D,20221228,000000,13.92,14.4,13.5519,14.06,67379,0
+NXC.US,D,20221229,000000,14.01,14.4,13.9611,14.25,18767,0
+NXC.US,D,20221230,000000,14.12,14.4,14,14.35,10005,0
+NXC.US,D,20230103,000000,14.4,14.45,14.005,14.2999,5186,0
+NXC.US,D,20230104,000000,14.4,14.4,14.04,14.06,6580,0
+NXC.US,D,20230105,000000,14.03,14.03,13.71,13.81,16501,0
+NXC.US,D,20230106,000000,13.8,13.9599,13.75,13.78,11465,0
+NXC.US,D,20230109,000000,13.88,13.89,13.75,13.75,8929,0
+NXC.US,D,20230110,000000,13.84,13.85,13.65,13.7,12868,0
+NXC.US,D,20230111,000000,13.85,13.85,13.69,13.75,5814,0
+NXC.US,D,20230112,000000,13.83,13.85,13.72,13.85,5595,0
+NXC.US,D,20230113,000000,13.92,13.96,13.81,13.93,8465,0
+NXC.US,D,20230117,000000,13.89,13.9999,13.75,13.8,22901,0
+NXC.US,D,20230118,000000,13.86,13.9741,13.86,13.94,2465,0
+NXC.US,D,20230119,000000,13.94,14.04,13.94,14.01,5106,0
+NXC.US,D,20230120,000000,14,14.1,13.95,14.0103,7010,0
+NXC.US,D,20230123,000000,13.97,14.09,13.97,13.98,1371,0
+NXC.US,D,20230124,000000,14.18,14.2,14.085,14.2,6560,0
+NXC.US,D,20230125,000000,14.11,14.1299,14.11,14.1165,436,0
+NXC.US,D,20230126,000000,14.32,14.72,14.32,14.54,11763,0
+NXC.US,D,20230127,000000,14.46,14.72,14.46,14.72,222,0
+NXC.US,D,20230130,000000,14.72,14.72,14.6336,14.6336,1758,0
+NXC.US,D,20230131,000000,14.6,14.86,14.505,14.86,5248,0
+NXC.US,D,20230201,000000,14.86,14.9,14.6303,14.87,10951,0
+NXC.US,D,20230202,000000,14.89,14.98,14.89,14.96,14325,0
+NXC.US,D,20230203,000000,14.93,14.98,14.9173,14.98,4225,0
+NXC.US,D,20230206,000000,14.98,15.28,14.88,15.01,17866,0
+NXC.US,D,20230207,000000,15.15,15.22,15.15,15.1899,10749,0
+NXC.US,D,20230208,000000,15.24,15.24,15.08,15.08,2450,0
+NXC.US,D,20230209,000000,15.25,15.25,14.817,15.18,7518,0
+NXC.US,D,20230210,000000,15.17,15.17,14.7,14.7,1595,0
+NXC.US,D,20230213,000000,15.05,15.2799,14.29,14.89,20640,0
+NXC.US,D,20230214,000000,14.74,14.75,14.591,14.6,7360,0
+NXC.US,D,20230215,000000,14.62,14.99,14.62,14.72,6520,0
+NXC.US,D,20230216,000000,14.69,14.69,14.31,14.31,8544,0
+NXC.US,D,20230217,000000,14.34,14.6,13.91,14.24,13040,0
+NXC.US,D,20230221,000000,14.13,14.13,13.83,13.94,8370,0
+NXC.US,D,20230222,000000,14.19,14.43,13.8,13.8,7607,0
+NXC.US,D,20230223,000000,13.92,13.92,13.8,13.8,2051,0
+NXC.US,D,20230224,000000,13.79,14.035,13.7,13.71,4424,0
+NXC.US,D,20230227,000000,13.71,13.88,13.7,13.73,15685,0
+NXC.US,D,20230228,000000,13.99,14.4099,13.7,13.89,26102,0
+NXC.US,D,20230301,000000,13.8,14.1707,13.8,13.855,9391,0
+NXC.US,D,20230302,000000,13.94,13.94,13.53,13.62,27504,0
+NXC.US,D,20230303,000000,13.73,13.7531,13.64,13.64,3700,0
+NXC.US,D,20230306,000000,13.52,13.63,13.52,13.57,16357,0
+NXC.US,D,20230307,000000,13.59,13.67,13.59,13.6,2058,0
+NXC.US,D,20230308,000000,13.62,13.63,13.55,13.55,6050,0
+NXC.US,D,20230309,000000,13.6,13.65,13.27,13.27,14829,0
+NXC.US,D,20230310,000000,13.29,13.35,13.2,13.201,6736,0
+NXC.US,D,20230313,000000,13.15,13.35,13.15,13.15,19946,0
+NXC.US,D,20230314,000000,13.15,13.27,13.136,13.15,8000,0
+NXC.US,D,20230315,000000,13.34,13.4,13.13,13.2,10740,0
+NXC.US,D,20230316,000000,13.54,13.54,13.365,13.42,3525,0
+NXC.US,D,20230317,000000,13.44,13.45,13.3969,13.4058,844,0
+NXC.US,D,20230320,000000,13.48,13.5,13.4,13.42,2230,0
+NXC.US,D,20230321,000000,13.45,13.53,13.45,13.5,3682,0
+NXC.US,D,20230322,000000,13.52,13.52,13.35,13.4284,5845,0
+NXC.US,D,20230323,000000,13.36,13.54,13.36,13.45,4016,0
+NXC.US,D,20230324,000000,13.49,13.51,13.36,13.36,5729,0
+NXC.US,D,20230327,000000,13.47,13.47,13.16,13.25,13920,0
+NXC.US,D,20230328,000000,13.35,13.48,13.17,13.31,3553,0
+NXC.US,D,20230329,000000,13.26,13.35,13.26,13.34,783,0
+NXC.US,D,20230330,000000,13.38,13.47,13.3401,13.4,3373,0
+NXC.US,D,20230331,000000,13.41,13.47,13.41,13.47,891,0
+NXC.US,D,20230403,000000,13.51,13.51,13.43,13.43,8661,0
+NXC.US,D,20230404,000000,13.43,13.56,13.41,13.44,3718,0
+NXC.US,D,20230405,000000,13.46,13.6799,13.46,13.61,6754,0
+NXC.US,D,20230406,000000,13.6,13.61,13.6,13.61,642,0
+NXC.US,D,20230410,000000,13.6,13.6,13.43,13.49,4124,0
+NXC.US,D,20230411,000000,13.51,13.51,13.43,13.44,2014,0
+NXC.US,D,20230412,000000,13.48,13.6038,13.44,13.44,9650,0
+NXC.US,D,20230413,000000,13.41,13.475,13.26,13.35,9247,0
+NXC.US,D,20230414,000000,13.4,13.43,13.35,13.4,9035,0
+NXC.US,D,20230417,000000,13.4,13.65,13.31,13.5,8175,0
+NXC.US,D,20230418,000000,13.5,13.51,13.31,13.4,17682,0
+NXC.US,D,20230419,000000,13.36,13.36,13.2,13.26,15428,0
+NXC.US,D,20230420,000000,13.3001,13.35,13.19,13.2,25690,0
+NXC.US,D,20230421,000000,13.19,13.24,13.19,13.19,838,0
+NXC.US,D,20230424,000000,13.28,13.28,13.12,13.18,11582,0
+NXC.US,D,20230425,000000,13.2,13.2,13.11,13.11,3780,0
+NXC.US,D,20230426,000000,13.22,13.2239,13.11,13.14,17553,0
+NXC.US,D,20230427,000000,13.16,13.1699,13.11,13.11,10130,0
+NXC.US,D,20230428,000000,13.11,13.2095,13.11,13.165,7816,0
+NXC.US,D,20230501,000000,13.19,13.2,13.154,13.18,13573,0
+NXC.US,D,20230502,000000,13.28,13.2885,13.13,13.18,9288,0
+NXC.US,D,20230503,000000,13.16,13.25,13.15,13.19,8448,0
+NXC.US,D,20230504,000000,13.18,13.38,13.18,13.33,7441,0
+NXC.US,D,20230505,000000,13.36,13.62,13.36,13.38,7623,0
+NXC.US,D,20230508,000000,13.5,13.59,13.4,13.42,6245,0
+NXC.US,D,20230509,000000,13.53,13.55,13.4,13.55,2397,0
+NXC.US,D,20230510,000000,13.44,13.54,13.34,13.53,3486,0
+NXC.US,D,20230511,000000,13.37,13.4338,13.33,13.34,694,0
+NXC.US,D,20230512,000000,13.33,13.38,13.33,13.38,1373,0
+NXC.US,D,20230516,000000,13.45,13.49,13.37,13.37,2902,0
+NXC.US,D,20230517,000000,13.35,13.35,13.33,13.33,863,0
+NXC.US,D,20230518,000000,13.34,13.34,13.33,13.33,6681,0
+NXC.US,D,20230519,000000,13.3688,13.3688,13.3688,13.3688,237,0
+NXC.US,D,20230522,000000,13.26,13.32,13.24,13.24,4821,0
+NXC.US,D,20230523,000000,13.2264,13.24,13.19,13.2,3549,0
+NXC.US,D,20230524,000000,13.19,13.19,13.1,13.1,11277,0
+NXC.US,D,20230525,000000,13.1,13.1198,13,13,3165,0
+NXC.US,D,20230526,000000,13,13.09,13,13.0695,2950,0
+NXC.US,D,20230530,000000,13.03,13.2,13.03,13.157,2349,0
+NXC.US,D,20230531,000000,13.11,13.11,12.93,13.01,24717,0
+NXC.US,D,20230601,000000,13.03,13.14,12.99,13.1,21581,0
+NXC.US,D,20230602,000000,13.1,13.11,13.04,13.04,7417,0
+NXC.US,D,20230605,000000,13.04,13.1,13.01,13.06,9087,0
+NXC.US,D,20230606,000000,13.03,13.1,13.03,13.1,537,0
+NXC.US,D,20230607,000000,13.05,13.225,13.05,13.11,4178,0
+NXC.US,D,20230608,000000,13.11,13.2,13.11,13.1507,7812,0
+NXC.US,D,20230609,000000,13.1,13.1891,13.05,13.05,6690,0
+NXC.US,D,20230612,000000,13.07,13.1,13.0699,13.09,4037,0
+NXC.US,D,20230613,000000,13.06,13.1,12.99,13.06,13153,0
+NXC.US,D,20230614,000000,12.99,12.99,12.89,12.96,17655,0
+NXC.US,D,20230615,000000,12.95,13,12.9,12.95,9948,0
+NXC.US,D,20230616,000000,12.9,12.9574,12.86,12.91,18387,0
+NXC.US,D,20230620,000000,12.91,12.9432,12.91,12.9286,3978,0
+NXC.US,D,20230621,000000,12.89,12.9409,12.89,12.89,9336,0
+NXC.US,D,20230622,000000,12.87,12.94,12.87,12.91,5997,0
+NXC.US,D,20230623,000000,12.97,13.0196,12.95,12.9505,5531,0
+NXC.US,D,20230626,000000,12.96,13.08,12.92,13.0244,15925,0
+NXC.US,D,20230627,000000,13,13.06,12.97,13.06,10382,0
+NXC.US,D,20230628,000000,13.05,13.1234,13.05,13.12,18004,0
+NXC.US,D,20230629,000000,13.12,13.19,13.03,13.03,5285,0
+NXC.US,D,20230630,000000,13.09,13.09,13.02,13.03,4528,0
+NXC.US,D,20230703,000000,13.02,13.1599,13.02,13.03,7705,0
+NXC.US,D,20230705,000000,13.04,13.1207,13.04,13.1,12713,0
+NXC.US,D,20230706,000000,13.09,13.1898,13.01,13.13,46266,0
+NXC.US,D,20230707,000000,13.04,13.15,13.04,13.1,3372,0
+NXC.US,D,20230710,000000,13.11,13.16,13.1,13.15,5270,0
+NXC.US,D,20230711,000000,13.15,13.15,13.15,13.15,692,0
+NXC.US,D,20230712,000000,13.12,13.7,13.12,13.47,15644,0
+NXC.US,D,20230713,000000,13.42,13.7,13.35,13.52,20329,0
+NXC.US,D,20230714,000000,13.46,13.483,13.46,13.47,2323,0
+NXC.US,D,20230717,000000,13.47,13.55,13.3301,13.41,8087,0
+NXC.US,D,20230718,000000,13.36,13.47,13.32,13.35,6542,0
+NXC.US,D,20230719,000000,13.27,13.41,13.26,13.4,12704,0
+NXC.US,D,20230720,000000,13.26,13.42,13.26,13.42,1117,0
+NXC.US,D,20230721,000000,13.3749,13.3749,13.3,13.36,4658,0
+NXC.US,D,20230724,000000,13.29,13.3,13.1126,13.23,11194,0
+NXC.US,D,20230725,000000,13.23,13.32,13.21,13.2128,3794,0
+NXC.US,D,20230726,000000,13.22,13.25,13.18,13.22,1980,0
+NXC.US,D,20230727,000000,13.19,13.22,13.15,13.22,4390,0
+NXC.US,D,20230728,000000,13.26,13.26,13.06,13.1525,9401,0
+NXC.US,D,20230731,000000,13.2,13.2,13.15,13.19,14602,0
+NXC.US,D,20230801,000000,13.23,13.241,13.15,13.15,5369,0
+NXC.US,D,20230802,000000,13.11,13.18,13.1,13.1,7327,0
+NXC.US,D,20230803,000000,13.1,13.1,13,13.01,13298,0
+NXC.US,D,20230804,000000,13.02,13.0892,13,13,11770,0
+NXC.US,D,20230807,000000,13,13.0069,13,13,14498,0
+NXC.US,D,20230808,000000,13.01,13.0647,13,13,9596,0
+NXC.US,D,20230809,000000,13,13.05,12.96,12.96,9533,0
+NXC.US,D,20230810,000000,12.95,13.07,12.91,12.92,5974,0
+NXC.US,D,20230811,000000,12.93,12.99,12.9,12.91,15331,0
+NXC.US,D,20230814,000000,12.91,12.99,12.91,12.93,11624,0
+NXC.US,D,20230815,000000,12.93,13,12.93,12.95,4247,0
+NXC.US,D,20230816,000000,12.91,12.9297,12.78,12.88,11843,0
+NXC.US,D,20230817,000000,12.84,12.923,12.81,12.85,19341,0
+NXC.US,D,20230818,000000,12.85,12.87,12.8117,12.83,6280,0
+NXC.US,D,20230821,000000,12.83,12.83,12.75,12.8099,14582,0
+NXC.US,D,20230822,000000,12.79,12.8,12.7,12.72,14593,0
+NXC.US,D,20230823,000000,12.75,13.2,12.73,13.17,51724,0
+NXC.US,D,20230824,000000,13.04,13.1,12.992,13.09,13927,0
+NXC.US,D,20230825,000000,13.03,13.09,13.0096,13.06,3391,0
+NXC.US,D,20230828,000000,13.06,13.23,13.03,13.23,20849,0
+NXC.US,D,20230829,000000,13.08,13.3,13.08,13.26,2854,0
+NXC.US,D,20230830,000000,13.2,13.36,13.19,13.32,5612,0
+NXC.US,D,20230831,000000,13.19,13.2363,12.85,12.85,31227,0
+NXC.US,D,20230901,000000,12.85,12.9799,12.8,12.92,18363,0
+NXC.US,D,20230905,000000,12.92,12.99,12.8815,12.97,8827,0
+NXC.US,D,20230906,000000,12.88,13.0099,12.857,12.97,15564,0
+NXC.US,D,20230907,000000,12.84,12.88,12.75,12.88,13070,0
+NXC.US,D,20230908,000000,12.77,12.91,12.7601,12.8001,18629,0
+NXC.US,D,20230911,000000,12.81,12.88,12.7501,12.88,10867,0
+NXC.US,D,20230912,000000,12.8,12.86,12.75,12.82,7830,0
+NXC.US,D,20230913,000000,12.8,12.87,12.7806,12.8,3515,0
+NXC.US,D,20230914,000000,12.76,12.9,12.75,12.82,7819,0
+NXC.US,D,20230915,000000,12.82,12.91,12.79,12.83,13286,0
+NXC.US,D,20230918,000000,12.87,12.87,12.79,12.79,9703,0
+NXC.US,D,20230919,000000,12.8,12.87,12.79,12.79,14050,0
+NXC.US,D,20230920,000000,12.78,12.8,12.65,12.69,25388,0
+NXC.US,D,20230921,000000,12.59,12.69,12.5501,12.62,22227,0
+NXC.US,D,20230922,000000,12.62,12.6999,12.55,12.55,9368,0
+NXC.US,D,20230925,000000,12.55,12.55,12.24,12.43,23879,0
+NXC.US,D,20230926,000000,12.39,12.51,12.191,12.29,44369,0
+NXC.US,D,20230927,000000,12.25,12.32,12.07,12.14,33174,0
+NXC.US,D,20230928,000000,12.15,12.23,12.08,12.18,19940,0
+NXC.US,D,20230929,000000,12.18,12.25,12.1,12.17,26959,0
+NXC.US,D,20231002,000000,12.29,12.29,12.14,12.16,16629,0
+NXC.US,D,20231003,000000,12.1,12.21,12.05,12.07,23234,0
+NXC.US,D,20231004,000000,12.07,12.16,12.06,12.07,18184,0
+NXC.US,D,20231005,000000,12.13,12.18,12.1,12.15,20918,0
+NXC.US,D,20231006,000000,12.13,12.1695,12.08,12.11,10015,0
+NXC.US,D,20231009,000000,12.06,12.2,12.06,12.15,9737,0
+NXC.US,D,20231010,000000,12.1,12.2,12.06,12.16,21207,0
+NXC.US,D,20231011,000000,12.24,12.27,12.15,12.25,32306,0
+NXC.US,D,20231012,000000,12.22,12.231,12.15,12.15,12430,0
+NXC.US,D,20231013,000000,12.27,12.34,12.16,12.27,10374,0
+NXC.US,D,20231016,000000,12.16,12.29,12.1571,12.2,9294,0
+NXC.US,D,20231017,000000,12.16,12.19,12.06,12.18,22474,0
+NXC.US,D,20231018,000000,12.11,12.56,12.08,12.49,34609,0
+NXC.US,D,20231019,000000,12.35,12.35,12.1342,12.15,27397,0
+NXC.US,D,20231020,000000,12.16,12.2,12.05,12.05,15757,0
+NXC.US,D,20231023,000000,12.08,12.125,12.02,12.02,13172,0
+NXC.US,D,20231024,000000,12.06,12.07,12,12.01,8449,0
+NXC.US,D,20231025,000000,11.99,12.08,11.9,11.9897,22380,0
+NXC.US,D,20231026,000000,11.95,12.1543,11.89,11.89,18867,0
+NXC.US,D,20231027,000000,11.89,11.94,11.86,11.88,20951,0
+NXC.US,D,20231030,000000,11.88,12.14,11.87,11.87,27401,0
+NXC.US,D,20231031,000000,11.86,12.18,11.86,12.02,22349,0
+NXC.US,D,20231101,000000,12.09,12.39,12.04,12.25,9580,0
+NXC.US,D,20231102,000000,12.31,12.47,12.18,12.26,36077,0
+NXC.US,D,20231103,000000,12.34,12.46,12.32,12.4,26923,0
+NXC.US,D,20231106,000000,12.4,12.4,12.17,12.33,12991,0
+NXC.US,D,20231107,000000,12.33,12.3799,12.2651,12.3,13949,0
+NXC.US,D,20231108,000000,12.33,12.4,12.21,12.38,8529,0
+NXC.US,D,20231109,000000,12.33,12.42,12.1002,12.14,22241,0
+NXC.US,D,20231110,000000,12.16,12.3129,12.15,12.24,13199,0
+NXC.US,D,20231113,000000,12.15,12.285,12.15,12.17,20841,0
+NXC.US,D,20231114,000000,12.25,12.39,12.25,12.36,4899,0
+NXC.US,D,20231115,000000,12.28,12.35,12.28,12.35,3520,0
+NXC.US,D,20231116,000000,12.37,12.4899,12.37,12.4,17020,0
+NXC.US,D,20231117,000000,12.42,12.52,12.42,12.477,9992,0
+NXC.US,D,20231120,000000,12.43,12.4666,12.36,12.39,31370,0
+NXC.US,D,20231121,000000,12.39,12.4222,12.26,12.27,76081,0
+NXC.US,D,20231122,000000,12.27,12.39,12.26,12.3,61648,0
+NXC.US,D,20231124,000000,12.25,12.38,12.215,12.25,46217,0
+NXC.US,D,20231127,000000,12.26,12.421,12.23,12.39,46965,0
+NXC.US,D,20231128,000000,12.33,12.41,12.33,12.34,20310,0
+NXC.US,D,20231129,000000,12.37,12.5,12.31,12.4,38919,0
+NXC.US,D,20231130,000000,12.4,12.4265,12.32,12.32,40007,0
+NXC.US,D,20231201,000000,12.31,12.44,12.31,12.41,31204,0
+NXC.US,D,20231204,000000,12.36,12.46,12.36,12.43,61010,0
+NXC.US,D,20231205,000000,12.45,12.56,12.39,12.46,113790,0
+NXC.US,D,20231206,000000,12.47,12.585,12.43,12.5105,82270,0
+NXC.US,D,20231207,000000,12.55,12.72,12.55,12.6,44815,0
+NXC.US,D,20231208,000000,12.6,12.64,12.5,12.6,29003,0
+NXC.US,D,20231211,000000,12.58,12.587,12.445,12.49,68852,0
+NXC.US,D,20231212,000000,12.44,12.62,12.44,12.59,22142,0
+NXC.US,D,20231213,000000,12.6,12.74,12.5,12.7,29772,0
+NXC.US,D,20231214,000000,12.91,12.91,12.73,12.78,44190,0
+NXC.US,D,20231215,000000,12.88,12.88,12.7674,12.8,18309,0
+NXC.US,D,20231218,000000,12.79,12.8,12.7,12.79,22642,0
+NXC.US,D,20231219,000000,12.79,12.79,12.7,12.755,36044,0
+NXC.US,D,20231220,000000,12.73,12.83,12.6724,12.75,26753,0
+NXC.US,D,20231221,000000,12.75,12.8399,12.75,12.75,32723,0
+NXC.US,D,20231222,000000,12.88,12.91,12.84,12.88,17489,0
+NXC.US,D,20231226,000000,12.89,12.91,12.75,12.8,36372,0
+NXC.US,D,20231227,000000,12.82,12.95,12.8099,12.87,38488,0
+NXC.US,D,20231228,000000,12.89,12.91,12.78,12.81,21780,0
+NXC.US,D,20231229,000000,12.82,12.95,12.76,12.79,32676,0
+NXC.US,D,20240102,000000,12.77,12.9,12.77,12.85,11498,0
+NXC.US,D,20240103,000000,12.88,12.98,12.8602,12.93,14034,0
+NXC.US,D,20240104,000000,13.01,13.01,12.85,12.99,27442,0
+NXC.US,D,20240105,000000,12.97,13.0399,12.97,12.99,10345,0
+NXC.US,D,20240108,000000,13.03,13.13,13.0042,13.13,8140,0
+NXC.US,D,20240109,000000,13.14,13.14,12.9868,13.05,15027,0
+NXC.US,D,20240110,000000,13.035,13.14,13.02,13.11,14233,0
+NXC.US,D,20240111,000000,13.13,13.13,13.0385,13.12,15283,0
+NXC.US,D,20240112,000000,13.12,13.2,13.12,13.2,29892,0
+NXC.US,D,20240116,000000,13.12,13.25,13.1,13.1,21377,0
+NXC.US,D,20240117,000000,13.14,13.14,12.9601,13.07,12527,0
+NXC.US,D,20240118,000000,13.06,13.06,12.93,12.94,10672,0
+NXC.US,D,20240119,000000,12.95,13.07,12.925,13,8784,0
+NXC.US,D,20240122,000000,13.07,13.15,13,13.03,22495,0
+NXC.US,D,20240123,000000,13.12,13.12,12.9831,13.025,9444,0
+NXC.US,D,20240124,000000,13.11,13.11,12.97,12.9899,23567,0
+NXC.US,D,20240125,000000,13.01,13.1475,13.01,13.0472,9454,0
+NXC.US,D,20240126,000000,12.99,13,12.92,12.97,16380,0
+NXC.US,D,20240129,000000,13.04,13.09,12.9883,13.08,16947,0
+NXC.US,D,20240130,000000,13.08,13.17,13.08,13.17,16175,0
+NXC.US,D,20240131,000000,13.18,13.3715,13.09,13.33,16040,0
+NXC.US,D,20240201,000000,13.38,13.458,13.2613,13.29,8661,0
+NXC.US,D,20240202,000000,13.38,13.5099,13.29,13.32,25423,0
+NXC.US,D,20240205,000000,13.32,13.39,13.21,13.34,16545,0
+NXC.US,D,20240206,000000,13.36,13.37,13.2401,13.27,15754,0
+NXC.US,D,20240207,000000,13.3,13.4,13.26,13.28,7835,0
+NXC.US,D,20240208,000000,13.35,13.4631,13.246,13.285,11217,0
+NXC.US,D,20240209,000000,13.27,13.42,13.22,13.29,46387,0
+NXC.US,D,20240212,000000,13.34,13.474,13.34,13.35,22819,0
+NXC.US,D,20240213,000000,13.22,13.3001,13.16,13.21,18972,0
+NXC.US,D,20240214,000000,13.15,13.23,13.105,13.22,8670,0
+NXC.US,D,20240215,000000,13.25,13.31,13.21,13.28,8184,0
+NXC.US,D,20240216,000000,13.28,13.375,13.25,13.34,8429,0
+NXC.US,D,20240220,000000,13.28,13.28,13.21,13.2261,9978,0
+NXC.US,D,20240221,000000,13.26,13.32,13.23,13.23,14976,0
+NXC.US,D,20240222,000000,13.31,13.3825,13.2762,13.28,25166,0
+NXC.US,D,20240223,000000,13.34,13.4199,13.28,13.28,11262,0
+NXC.US,D,20240226,000000,13.3,13.3302,13.12,13.23,10669,0
+NXC.US,D,20240227,000000,13.22,13.2302,13.05,13.0699,19533,0
+NXC.US,D,20240228,000000,13.07,13.105,13,13.06,13122,0
+NXC.US,D,20240229,000000,13.09,13.19,13.02,13.11,43002,0
+NXC.US,D,20240301,000000,13.14,13.17,13.03,13.17,32386,0
+NXC.US,D,20240304,000000,13.21,13.21,13.01,13.15,20132,0
+NXC.US,D,20240305,000000,13.15,13.215,13.11,13.2,18021,0
+NXC.US,D,20240306,000000,13.19,13.19,13.05,13.15,14304,0
+NXC.US,D,20240307,000000,13.12,13.2,13.07,13.1947,37608,0
+NXC.US,D,20240308,000000,13.21,13.25,13.2,13.24,9908,0
+NXC.US,D,20240311,000000,13.25,13.26,13.205,13.24,17469,0
+NXC.US,D,20240312,000000,13.19,13.26,13.19,13.26,5683,0
+NXC.US,D,20240313,000000,13.24,13.35,13.14,13.25,27948,0
+NXC.US,D,20240314,000000,13.29,13.48,13.18,13.4,35941,0
+NXC.US,D,20240315,000000,13.34,13.35,13.2807,13.35,10722,0
+NXC.US,D,20240318,000000,13.45,13.47,13.3968,13.4214,15479,0
+NXC.US,D,20240319,000000,13.48,13.48,13.33,13.36,9020,0
+NXC.US,D,20240320,000000,13.33,13.41,13.33,13.38,6998,0
+NXC.US,D,20240321,000000,13.3214,13.38,13.281,13.35,10109,0
+NXC.US,D,20240322,000000,13.4,13.48,13.3,13.3,16341,0
+NXC.US,D,20240325,000000,13.37,13.39,13.335,13.3576,11543,0
+NXC.US,D,20240326,000000,13.41,13.41,13.36,13.3631,4772,0
+NXC.US,D,20240327,000000,13.42,13.48,13.38,13.39,5931,0
+NXC.US,D,20240328,000000,13.44,13.48,13.3968,13.43,2971,0
+NXC.US,D,20240401,000000,13.48,13.48,13.41,13.44,6426,0
+NXC.US,D,20240402,000000,13.43,13.43,13.34,13.34,11910,0
+NXC.US,D,20240403,000000,13.34,13.39,13.34,13.35,5865,0
+NXC.US,D,20240404,000000,13.34,13.419,13.31,13.41,13433,0
+NXC.US,D,20240405,000000,13.41,13.41,13.26,13.26,6669,0
+NXC.US,D,20240408,000000,13.2,13.2264,13.17,13.17,6243,0
+NXC.US,D,20240409,000000,13.18,13.225,13.16,13.16,21624,0
+NXC.US,D,20240410,000000,13.16,13.37,13,13.03,16102,0
+NXC.US,D,20240411,000000,13.08,13.12,13,13.07,6069,0
+NXC.US,D,20240412,000000,13.02,13.1,12.95,12.95,15465,0
+NXC.US,D,20240415,000000,12.95,13.14,12.8,12.81,25436,0
+NXC.US,D,20240416,000000,12.84,12.92,12.75,12.8552,4774,0
+NXC.US,D,20240417,000000,12.87,13.025,12.85,12.88,5916,0
+NXC.US,D,20240418,000000,13,13,12.872,12.872,5239,0
+NXC.US,D,20240419,000000,12.89,12.9,12.85,12.86,8689,0
+NXC.US,D,20240422,000000,13.03,13.1,12.85,12.85,22988,0
+NXC.US,D,20240423,000000,12.97,12.9761,12.91,12.93,21114,0
+NXC.US,D,20240424,000000,12.9,12.9541,12.9,12.9,7257,0
+NXC.US,D,20240425,000000,12.86,12.909,12.85,12.86,13686,0
+NXC.US,D,20240426,000000,12.92,13.0148,12.92,12.98,11010,0
+NXC.US,D,20240429,000000,12.99,13.2513,12.86,12.91,14596,0
+NXC.US,D,20240430,000000,12.9,13.0898,12.87,13.08,14066,0
+NXC.US,D,20240501,000000,13.22,13.31,13.08,13.145,9487,0
+NXC.US,D,20240502,000000,13.29,13.33,13.15,13.24,9327,0
+NXC.US,D,20240503,000000,13.35,13.4155,13.3401,13.36,7071,0
+NXC.US,D,20240506,000000,13.34,13.36,13.26,13.275,8535,0
+NXC.US,D,20240507,000000,13.35,13.47,13.35,13.4,10737,0
+NXC.US,D,20240508,000000,13.27,13.34,13.21,13.2995,12423,0
+NXC.US,D,20240509,000000,13.34,13.34,13.315,13.3303,5778,0
+NXC.US,D,20240510,000000,13.34,13.4064,13.3201,13.3591,6416,0
+NXC.US,D,20240513,000000,13.43,13.43,13.32,13.42,5896,0
+NXC.US,D,20240514,000000,13.63,13.63,13.42,13.49,24713,0
+NXC.US,D,20240515,000000,13.62,13.7287,13.515,13.7287,2977,0
+NXC.US,D,20240516,000000,13.71,13.71,13.5,13.605,8547,0
+NXC.US,D,20240517,000000,13.71,13.78,13.67,13.725,21796,0
+NXC.US,D,20240520,000000,13.8,13.8,13.575,13.575,9422,0
+NXC.US,D,20240521,000000,13.68,13.68,13.1,13.15,67157,0
+NXC.US,D,20240522,000000,13.15,13.23,13.05,13.15,39226,0
+NXC.US,D,20240523,000000,13.15,13.15,12.89,12.89,39918,0
+NXC.US,D,20240524,000000,12.87,13.02,12.87,13.01,30648,0
+NXC.US,D,20240528,000000,13.01,13.0196,12.9,12.92,18189,0
+NXC.US,D,20240529,000000,12.87,12.89,12.8,12.82,19939,0
+NXC.US,D,20240530,000000,12.82,12.86,12.8,12.82,15479,0
+NXC.US,D,20240531,000000,12.83,12.92,12.82,12.92,32405,0
+NXC.US,D,20240603,000000,12.94,12.99,12.89,12.99,24054,0
+NXC.US,D,20240604,000000,13.04,13.04,12.98,13.01,15044,0
+NXC.US,D,20240605,000000,13.02,13.13,12.99,13.12,33865,0
+NXC.US,D,20240606,000000,13.1,13.17,13.06,13.09,13063,0
+NXC.US,D,20240607,000000,13.03,13.12,12.98,13.06,24274,0
+NXC.US,D,20240610,000000,13.14,13.24,13.04,13.16,26858,0
+NXC.US,D,20240611,000000,13.22,13.2414,13.142,13.165,4465,0
+NXC.US,D,20240612,000000,13.28,13.32,13.12,13.12,29684,0
+NXC.US,D,20240613,000000,13.17,13.2299,13.14,13.15,7541,0
+NXC.US,D,20240614,000000,13.19,13.19,13.1,13.13,4987,0
+NXC.US,D,20240617,000000,13.14,13.1499,13.04,13.0975,11270,0
+NXC.US,D,20240618,000000,13.13,13.19,13.11,13.153,5212,0
+NXC.US,D,20240620,000000,13.15,13.15,12.9,12.99,59763,0
+NXC.US,D,20240621,000000,12.99,13,12.92,12.95,19125,0
+NXC.US,D,20240624,000000,12.91,13.01,12.91,12.94,14920,0
+NXC.US,D,20240625,000000,12.92,13.03,12.91,12.93,8587,0
+NXC.US,D,20240626,000000,12.93,12.9601,12.88,12.91,21264,0
+NXC.US,D,20240627,000000,12.97,12.97,12.89,12.93,15961,0
+NXC.US,D,20240628,000000,12.94,13,12.91,12.96,22794,0
+NXC.US,D,20240701,000000,12.93,12.99,12.9,12.96,47500,0
+NXC.US,D,20240702,000000,13.01,13.03,12.91,13.02,26256,0
+NXC.US,D,20240703,000000,13.09,13.09,13.01,13.05,10045,0
+NXC.US,D,20240705,000000,13.08,13.08,13,13.04,8684,0
+NXC.US,D,20240708,000000,13.01,13.13,13.01,13.06,34877,0
+NXC.US,D,20240709,000000,13.02,13.14,13.02,13.12,25124,0
+NXC.US,D,20240710,000000,13.18,13.19,13.11,13.15,26016,0
+NXC.US,D,20240711,000000,13.29,13.45,13.21,13.295,28271,0
+NXC.US,D,20240712,000000,13.31,13.31,13.22,13.29,6374,0
+NXC.US,D,20240715,000000,13.24,13.28,13.1939,13.27,21616,0
+NXC.US,D,20240716,000000,13.31,13.31,13.2,13.26,26653,0
+NXC.US,D,20240717,000000,13.27,13.27,13.19,13.21,4087,0
+NXC.US,D,20240718,000000,13.21,13.22,13.17,13.2042,8212,0
+NXC.US,D,20240719,000000,13.23,13.23,13.18,13.18,10661,0
+NXC.US,D,20240722,000000,13.25,13.2629,13.19,13.26,6508,0
+NXC.US,D,20240723,000000,13.3,13.31,13.16,13.21,36628,0
+NXC.US,D,20240724,000000,13.26,13.26,13.174,13.174,21215,0
+NXC.US,D,20240725,000000,13.24,13.24,13.1456,13.24,6997,0
+NXC.US,D,20240726,000000,13.3,13.3,13.25,13.25,6919,0
+NXC.US,D,20240729,000000,13.31,13.39,13.2804,13.32,14691,0
+NXC.US,D,20240730,000000,13.44,13.44,13.2,13.23,10949,0
+NXC.US,D,20240731,000000,13.31,13.53,13.2772,13.48,20738,0
+NXC.US,D,20240801,000000,13.6,13.64,13.435,13.64,16472,0
+NXC.US,D,20240802,000000,13.65,13.76,13.62,13.68,24442,0
+NXC.US,D,20240805,000000,13.65,13.66,13.5,13.655,13080,0
+NXC.US,D,20240806,000000,13.77,13.88,13.62,13.88,15930,0
+NXC.US,D,20240807,000000,13.88,14.02,13.8601,13.95,28266,0
+NXC.US,D,20240808,000000,13.99,13.99,13.75,13.75,35586,0
+NXC.US,D,20240809,000000,13.85,13.85,13.77,13.825,25428,0
+NXC.US,D,20240812,000000,13.7,13.84,13.66,13.73,10452,0
+NXC.US,D,20240813,000000,13.72,13.76,13.67,13.725,3340,0
+NXC.US,D,20240814,000000,13.78,13.84,13.75,13.79,13687,0
+NXC.US,D,20240815,000000,13.7,13.9,13.7,13.85,6724,0
+NXC.US,D,20240816,000000,13.8,13.8,13.431,13.56,18621,0
+NXC.US,D,20240819,000000,13.62,13.7414,13.61,13.65,5701,0
+NXC.US,D,20240820,000000,13.73,13.7306,13.6,13.66,6529,0
+NXC.US,D,20240821,000000,13.72,13.7495,13.7014,13.74,5305,0
+NXC.US,D,20240822,000000,13.75,13.75,13.65,13.65,4181,0
+NXC.US,D,20240823,000000,13.75,13.82,13.75,13.77,3300,0
+NXC.US,D,20240826,000000,13.78,13.9,13.78,13.81,11155,0
+NXC.US,D,20240827,000000,13.84,13.85,13.64,13.76,7503,0
+NXC.US,D,20240828,000000,13.83,13.83,13.66,13.695,8663,0
+NXC.US,D,20240829,000000,13.7,13.85,13.535,13.6915,42304,0
+NXC.US,D,20240830,000000,13.73,13.8,13.6,13.66,17670,0
+NXC.US,D,20240903,000000,13.72,13.72,13.59,13.67,16084,0
+NXC.US,D,20240904,000000,13.72,13.87,13.65,13.72,22105,0
+NXC.US,D,20240905,000000,13.79,13.95,13.68,13.85,16960,0
+NXC.US,D,20240906,000000,13.91,13.92,13.84,13.87,18971,0
+NXC.US,D,20240909,000000,13.96,14.07,13.87,13.9,11528,0
+NXC.US,D,20240910,000000,14.07,14.07,13.98,14.03,18840,0
+NXC.US,D,20240911,000000,13.98,14.0312,13.88,13.9,22147,0
+NXC.US,D,20240912,000000,14.01,14.01,13.85,13.88,11828,0
+NXC.US,D,20240913,000000,13.94,13.9801,13.8631,13.88,80589,0
+NXC.US,D,20240916,000000,13.93,13.95,13.8,13.82,16650,0
+NXC.US,D,20240917,000000,14.07,14.07,13.92,13.95,14758,0
+NXC.US,D,20240918,000000,13.97,13.99,13.95,13.96,2081,0
+NXC.US,D,20240919,000000,13.99,14.07,13.9,14.07,21240,0
+NXC.US,D,20240920,000000,14.1,14.1,13.9499,14,3798,0
+NXC.US,D,20240923,000000,14,14,13.8733,13.95,7404,0
+NXC.US,D,20240924,000000,14.03,14.1,13.9538,14.05,14150,0
+NXC.US,D,20240925,000000,14.15,14.15,13.91,14.09,8008,0
+NXC.US,D,20240926,000000,14.14,14.14,13.92,14.05,4167,0
+NXC.US,D,20240927,000000,14.16,14.1791,14.07,14.0701,11653,0
+NXC.US,D,20240930,000000,14.02,14.15,13.94,14.14,6163,0
+NXC.US,D,20241001,000000,14.1,14.1292,13.94,14.05,11279,0
+NXC.US,D,20241002,000000,14.1,14.14,14.05,14.1,24616,0
+NXC.US,D,20241003,000000,14.06,14.09,14.01,14.0417,10704,0
+NXC.US,D,20241004,000000,14.05,14.05,13.82,14.036,16428,0
+NXC.US,D,20241007,000000,13.9,14.08,13.9,13.9747,29199,0
+NXC.US,D,20241008,000000,13.99,14.06,13.94,14.04,17453,0
+NXC.US,D,20241009,000000,14.05,14.05,13.98,14.017135,9371,0
+NXC.US,D,20241010,000000,14.05,14.05,13.9505,13.955,7144,0
+NXC.US,D,20241011,000000,14.01,14.03,13.9,13.91,12777,0
+NXC.US,D,20241014,000000,14.03,14.03,13.91,13.9268,11876,0
+NXC.US,D,20241015,000000,14.05,14.05,13.9796,14.02,27190,0
+NXC.US,D,20241016,000000,14.01,14.05,13.9388,13.9388,5402,0
+NXC.US,D,20241017,000000,14,14,13.975,13.975,3771,0
+NXC.US,D,20241018,000000,14.05,14.05,13.9,13.91,14746,0
+NXC.US,D,20241021,000000,13.96,13.965,13.85,13.85,11410,0
+NXC.US,D,20241022,000000,13.92,13.99,13.85,13.87,10008,0
+NXC.US,D,20241023,000000,13.87,13.87,13.56,13.62,52432,0
+NXC.US,D,20241024,000000,13.76,13.76,13.49,13.59,29987,0
+NXC.US,D,20241025,000000,13.68,13.7,13.59,13.67,43473,0
+NXC.US,D,20241028,000000,13.69,13.69,13.57,13.58,10588,0
+NXC.US,D,20241029,000000,13.58,13.6098,13.4665,13.54,6302,0
+NXC.US,D,20241030,000000,13.59,13.84,13.4762,13.64,22806,0
+NXC.US,D,20241031,000000,13.64,13.69,13.46,13.62,16100,0
+NXC.US,D,20241101,000000,13.68,13.794,13.6033,13.645,5610,0
+NXC.US,D,20241104,000000,13.71,13.71,13.6,13.683,3232,0
+NXC.US,D,20241105,000000,13.71,13.75,13.58,13.69,11708,0
+NXC.US,D,20241106,000000,13.65,13.69,13.55,13.61,12123,0
+NXC.US,D,20241107,000000,13.64,13.73,13.64,13.726,3710,0
+NXC.US,D,20241108,000000,13.73,13.7829,13.68,13.7199,15710,0
+NXC.US,D,20241111,000000,13.7159,13.8,13.56,13.62,20408,0
+NXC.US,D,20241112,000000,13.54,13.56,13.4,13.4,25039,0
+NXC.US,D,20241113,000000,13.4285,13.55,13.4285,13.49,12460,0
+NXC.US,D,20241114,000000,13.5,13.55,13.4601,13.47,12595,0
+NXC.US,D,20241115,000000,13.45,13.5,13.39,13.4371,15238,0
+NXC.US,D,20241118,000000,13.4059,13.4499,13.3,13.3,19408,0
+NXC.US,D,20241119,000000,13.3185,13.34,13.28,13.3107,7818,0
+NXC.US,D,20241120,000000,13.31,13.37,13.2773,13.296,5894,0
+NXC.US,D,20241121,000000,13.32,13.3814,13.31,13.34,5261,0
+NXC.US,D,20241122,000000,13.31,13.38,13.29,13.3,7993,0
+NXC.US,D,20241125,000000,13.36,13.43,13.31,13.42,15601,0
+NXC.US,D,20241126,000000,13.36,13.47,13.32,13.41,31661,0
+NXC.US,D,20241127,000000,13.42,13.78,13.36,13.73,27195,0
+NXC.US,D,20241129,000000,13.66,13.72,13.58,13.6,8318,0
+NXC.US,D,20241202,000000,13.68,13.685,13.515,13.6,18343,0
+NXC.US,D,20241203,000000,13.62,13.62,13.51,13.54,21614,0
+NXC.US,D,20241204,000000,13.5,13.57,13.43,13.48,9704,0
+NXC.US,D,20241205,000000,13.46,13.5099,13.2201,13.26,47660,0
+NXC.US,D,20241206,000000,13.35,13.37,13.28,13.33,21305,0
+NXC.US,D,20241209,000000,13.305,13.34,13.25,13.2619,23396,0
+NXC.US,D,20241210,000000,13.34,13.34,13.15,13.18,38619,0
+NXC.US,D,20241211,000000,13.2,13.2711,13.171,13.22,42256,0
+NXC.US,D,20241212,000000,13.22,13.2799,13.17,13.2,28639,0
+NXC.US,D,20241213,000000,13.14,13.26,13.1176,13.16,24301,0
+NXC.US,D,20241216,000000,13.17,13.2022,13.105,13.106383,18491,0
+NXC.US,D,20241217,000000,13.1,13.2,13.01,13.01,23698,0
+NXC.US,D,20241218,000000,13.01,13.15,12.98,13.08,55900,0
+NXC.US,D,20241219,000000,13.07,13.29,12.98,13.0614,124845,0
+NXC.US,D,20241220,000000,13.25,13.25,13.08,13.12,14559,0
+NXC.US,D,20241223,000000,13.135,13.2,13.09,13.14,32632,0
+NXC.US,D,20241224,000000,13.13,13.17,13.08,13.09,13468,0
+NXC.US,D,20241226,000000,13.08,13.12,13.08,13.1,18434,0
+NXC.US,D,20241227,000000,13.09,13.11,13.055,13.09,32936,0
+NXC.US,D,20241230,000000,13.07,13.12,12.94,12.94,44738,0
+NXC.US,D,20241231,000000,13.05,13.05,12.9,12.935,60761,0
+NXC.US,D,20250102,000000,12.955,13.04,12.92,13.03,13944,0
+NXC.US,D,20250103,000000,12.95,13.12,12.94,13.02,21299,0
+NXC.US,D,20250106,000000,13.06,13.1,13.0394,13.09,15346,0
+NXC.US,D,20250107,000000,13.06,13.1,13.02,13.04,7207,0
+NXC.US,D,20250108,000000,13.05,13.09,13,13.0656,21731,0
+NXC.US,D,20250110,000000,13.0001,13.0863,12.98,12.98,21629,0
+NXC.US,D,20250113,000000,12.96,12.9932,12.95,12.9788,11472,0
+NXC.US,D,20250114,000000,12.99,13.02,12.96,12.99,2269,0
+NXC.US,D,20250115,000000,13.0899,13.0899,12.99,13.01,13945,0
+NXC.US,D,20250116,000000,12.94,12.9979,12.9,12.97,11271,0
+NXC.US,D,20250117,000000,13.0498,13.09,12.99,13.03,11355,0
+NXC.US,D,20250121,000000,13.0186,13.0688,13.01,13.025,20864,0
+NXC.US,D,20250122,000000,13.0842,13.09,13.03,13.07241,14907,0
+NXC.US,D,20250123,000000,13.06,13.1,13.02,13.03,39507,0
+NXC.US,D,20250124,000000,13.0166,13.0438,13,13.04,7587,0
+NXC.US,D,20250127,000000,13.05,13.05,13,13.045,9297,0
+NXC.US,D,20250128,000000,13.0056,13.06,13,13.01,59832,0
+NXC.US,D,20250129,000000,13.04,13.24,13.03,13.115,65700,0
+NXC.US,D,20250130,000000,13.13,13.18,13.12,13.18,2605,0
+NXC.US,D,20250131,000000,13.145,13.2083,13.13,13.17,7150,0
+NXC.US,D,20250203,000000,13.1754,13.22,13.1754,13.2,6994,0
+NXC.US,D,20250204,000000,13.17,13.17,13.13,13.17,11428,0
+NXC.US,D,20250205,000000,13.26,13.3919,13.2,13.29,60990,0
+NXC.US,D,20250206,000000,13.2951,13.34,13.23,13.23,18861,0
+NXC.US,D,20250207,000000,13.22,13.25,13.21,13.24,4741,0
+NXC.US,D,20250210,000000,13.3,13.38,13.15,13.15,41260,0
+NXC.US,D,20250211,000000,13.17,13.19,13.14,13.18,8437,0
+NXC.US,D,20250212,000000,13.12,13.1526,13.01,13.04,40749,0
+NXC.US,D,20250213,000000,13.06,13.1238,13,13.1,13573,0
+NXC.US,D,20250214,000000,13.075,13.1,13.02,13.03,22595,0
+NXC.US,D,20250218,000000,13.08,13.11,13.05,13.11,10272,0
+NXC.US,D,20250219,000000,13.12,13.1499,13.09,13.1,18639,0
+NXC.US,D,20250220,000000,13.1291,13.19,13.12,13.15,17653,0
+NXC.US,D,20250221,000000,13.11,13.1599,13.1,13.1,16142,0
+NXC.US,D,20250224,000000,13.1067,13.11,13.03,13.047,13730,0
+NXC.US,D,20250225,000000,13.09,13.12,13.07,13.073,10270,0
+NXC.US,D,20250226,000000,13.1,13.14,13.1,13.12,18476,0
+NXC.US,D,20250227,000000,13.1,13.15,13.1,13.12,12291,0
+NXC.US,D,20250228,000000,13.14,13.1641,13.1,13.15,32464,0
+NXC.US,D,20250303,000000,13.165,13.205,13.1,13.1,22466,0
+NXC.US,D,20250304,000000,13.1101,13.1863,13.02,13.04,26353,0
+NXC.US,D,20250305,000000,13.09,13.1226,13.03,13.08,17452,0
+NXC.US,D,20250306,000000,13.06,13.0699,13.03,13.0538,14892,0
+NXC.US,D,20250307,000000,13.09,13.1044,13.04,13.06,17013,0
+NXC.US,D,20250310,000000,13.07,13.09,13.05,13.0608,11493,0
+NXC.US,D,20250311,000000,13.1,13.1511,13.05,13.15,16029,0
+NXC.US,D,20250312,000000,13.17,13.19,13.05,13.08,17393,0
+NXC.US,D,20250313,000000,13.0848,13.14,13.04,13.04,20307,0
+NXC.US,D,20250314,000000,13.02,13.053,13.02,13.03,9379,0
+NXC.US,D,20250317,000000,13.02,13.08,13,13,15047,0
+NXC.US,D,20250318,000000,13.03,13.04,13,13,7463,0
+NXC.US,D,20250319,000000,13,13.02,12.88,12.94,29706,0
+NXC.US,D,20250320,000000,12.97,13.07,12.97,13.0005,13740,0
+NXC.US,D,20250321,000000,13.04,13.11,13.02,13.105,8292,0
+NXC.US,D,20250324,000000,13.11,13.21,13.1,13.21,14051,0
+NXC.US,D,20250325,000000,13.27,13.27,13.19,13.19,14503,0
+NXC.US,D,20250326,000000,13.19,13.19,13.1,13.14,18332,0
+NXC.US,D,20250327,000000,13.14,13.15,13.0525,13.08,19988,0
+NXC.US,D,20250328,000000,13.1142,13.1295,13.0801,13.1,10309,0
+NXC.US,D,20250331,000000,13.13,13.2072,13.08,13.19,8026,0
+NXC.US,D,20250401,000000,13.215,13.2699,13.18,13.25,20667,0
+NXC.US,D,20250402,000000,13.26,13.36,13.1492,13.17,5668,0
+NXC.US,D,20250403,000000,13.3,13.38,13.25,13.2614,56567,0
+NXC.US,D,20250404,000000,13.23,13.26,13,13.05,32236,0
+NXC.US,D,20250407,000000,13,13.06,12.84,12.87,25526,0
+NXC.US,D,20250408,000000,12.88,12.93,12.64,12.73,21660,0
+NXC.US,D,20250409,000000,12.62,12.8199,12.5,12.79,31255,0
+NXC.US,D,20250410,000000,12.81,12.82,12.56,12.56,23579,0
+NXC.US,D,20250411,000000,12.55,12.69,12.45,12.59,19214,0
+NXC.US,D,20250414,000000,12.785,12.83,12.68,12.7728,11413,0
+NXC.US,D,20250415,000000,12.745,12.821,12.6,12.6406,47447,0
+NXC.US,D,20250416,000000,12.7899,12.8095,12.5001,12.5399,61752,0
+NXC.US,D,20250417,000000,12.54,12.58,12.5,12.53,27981,0
+NXC.US,D,20250421,000000,12.5559,12.5559,12.41,12.46,46516,0
+NXC.US,D,20250422,000000,12.46,12.52,12.46,12.5096,43396,0
+NXC.US,D,20250423,000000,12.584,12.63,12.42,12.4656,50967,0
+NXC.US,D,20250424,000000,12.57,12.59,12.48,12.56,40216,0
+NXC.US,D,20250425,000000,12.575,12.76,12.51,12.725,52568,0
+NXC.US,D,20250428,000000,12.69,12.76,12.685,12.75,4654,0
+NXC.US,D,20250429,000000,12.7501,12.93,12.75,12.84,46748,0
+NXC.US,D,20250430,000000,12.89,12.94,12.8,12.85,20154,0
+NXC.US,D,20250501,000000,12.9745,13.05,12.92,13.0364,25154,0
+NXC.US,D,20250502,000000,13.07,13.07,12.9,12.92,23982,0
+NXC.US,D,20250505,000000,12.9115,12.98,12.89,12.91,16864,0
+NXC.US,D,20250506,000000,12.93,13.0673,12.93,13.05,14047,0
+NXC.US,D,20250507,000000,13,13.12,13,13.1,13536,0
+NXC.US,D,20250508,000000,13.14,13.16,13.05,13.1,15215,0
+NXC.US,D,20250509,000000,13.1499,13.15,13.05,13.11,7086,0
+NXC.US,D,20250512,000000,13.04,13.0655,12.94,12.9645,28950,0
+NXC.US,D,20250513,000000,13.04,13.14,12.95,13.05,32248,0
+NXC.US,D,20250514,000000,13.08,13.1,12.95,13.02,25998,0
+NXC.US,D,20250515,000000,13.05,13.1,12.86,12.91,47223,0
+NXC.US,D,20250516,000000,12.99,13.0791,12.91,12.97,21527,0
+NXC.US,D,20250519,000000,12.9243,12.9712,12.88,12.92,10372,0
+NXC.US,D,20250520,000000,12.86,12.935,12.85,12.88,6799,0
+NXC.US,D,20250521,000000,12.9,12.967,12.7,12.709,27196,0
+NXC.US,D,20250522,000000,12.69,12.77,12.69,12.71,41990,0
+NXC.US,D,20250523,000000,12.78,12.78,12.66,12.67,14911,0
+NXC.US,D,20250527,000000,12.68,12.79,12.67,12.74,30289,0
+NXC.US,D,20250528,000000,12.71,12.75,12.66,12.669,11432,0
+NXC.US,D,20250529,000000,12.7,12.7216,12.66,12.7,5194,0
+NXC.US,D,20250530,000000,12.69,12.7299,12.67,12.68,14468,0
+NXC.US,D,20250602,000000,12.7189,12.73,12.6839,12.73,14553,0
+NXC.US,D,20250603,000000,12.7236,12.8,12.71,12.74,16060,0
+NXC.US,D,20250604,000000,12.815,12.9,12.75,12.8,23546,0
+NXC.US,D,20250605,000000,12.81,12.84,12.7,12.75,27464,0
+NXC.US,D,20250606,000000,12.75,12.8699,12.73,12.85,19692,0
+NXC.US,D,20250609,000000,12.8857,12.8987,12.7801,12.85,13920,0
+NXC.US,D,20250610,000000,12.825,12.87,12.78,12.84,35185,0
+NXC.US,D,20250611,000000,12.87,12.87,12.8363,12.87,13722,0
+NXC.US,D,20250612,000000,12.87,12.87,12.81,12.845,12451,0
+NXC.US,D,20250613,000000,12.785,12.86,12.7172,12.81,4229,0
+NXC.US,D,20250616,000000,12.82,12.87,12.73,12.81,13555,0
+NXC.US,D,20250617,000000,12.79,12.83,12.72,12.759,15349,0
+NXC.US,D,20250618,000000,12.82,12.87,12.78,12.81,18040,0
+NXC.US,D,20250620,000000,12.78,12.8467,12.7799,12.79,14812,0
+NXC.US,D,20250623,000000,12.8351,12.84,12.75,12.75,12656,0
+NXC.US,D,20250624,000000,12.78,12.8099,12.75,12.79,22083,0
+NXC.US,D,20250625,000000,12.77,12.94,12.74,12.87,35364,0
+NXC.US,D,20250626,000000,12.87,13,12.845,12.99,23585,0
+NXC.US,D,20250627,000000,13,13.08,12.93,12.93,12966,0
+NXC.US,D,20250630,000000,13.02,13.17,13.01,13.17,16811,0
+NXC.US,D,20250701,000000,13.19,13.2,13.01,13.15,16729,0
+NXC.US,D,20250702,000000,13.15,13.17,12.97,13,16443,0
+NXC.US,D,20250703,000000,13.073,13.1129,12.98,13.02,4054,0
+NXC.US,D,20250707,000000,13.04,13.05,12.94,12.95,10746,0
+NXC.US,D,20250708,000000,12.91,12.96,12.89,12.9,25744,0
+NXC.US,D,20250709,000000,12.9763,12.98,12.88,12.93,7756,0
+NXC.US,D,20250710,000000,12.9318,13.04,12.91,12.93,15547,0
+NXC.US,D,20250711,000000,12.93,12.98,12.91,12.94,8211,0
+NXC.US,D,20250714,000000,12.98,13.08,12.9401,13.06,23585,0
+NXC.US,D,20250715,000000,13.05,13.05,12.85,12.8981,37603,0
+NXC.US,D,20250716,000000,12.923,12.93,12.82,12.82,14272,0
+NXC.US,D,20250717,000000,12.905,12.95,12.86,12.92,33675,0
+NXC.US,D,20250718,000000,12.9156,13.08,12.91,12.94,75159,0
+NXC.US,D,20250721,000000,12.95,12.955,12.89,12.9023,10581,0
+NXC.US,D,20250722,000000,12.8601,12.91,12.8449,12.8564,9998,0
+NXC.US,D,20250723,000000,12.92,12.92,12.8,12.8,20054,0
+NXC.US,D,20250724,000000,12.85,12.85,12.77,12.79,8294,0
+NXC.US,D,20250725,000000,12.7688,12.82,12.7572,12.7572,3579,0
+NXC.US,D,20250728,000000,12.82,12.8374,12.75,12.76,6662,0
+NXC.US,D,20250729,000000,12.82,12.87,12.71,12.7802,15974,0
+NXC.US,D,20250730,000000,12.83,12.83,12.75,12.77,11026,0
+NXC.US,D,20250731,000000,12.86,12.86,12.751,12.825,15101,0
+NXC.US,D,20250801,000000,12.85,12.95,12.76,12.95,13724,0
+NXC.US,D,20250804,000000,12.9,12.9,12.85,12.86,9986,0
+NXC.US,D,20250805,000000,12.8786,12.94,12.87,12.88,24365,0
+NXC.US,D,20250806,000000,12.88,12.88,12.79,12.7969,21353,0
+NXC.US,D,20250807,000000,12.82,12.875,12.78,12.86,8769,0
+NXC.US,D,20250808,000000,12.85,12.9,12.8,12.84,22374,0
+NXC.US,D,20250811,000000,12.881,12.95,12.8501,12.9,14412,0
+NXC.US,D,20250812,000000,12.87,12.91,12.85,12.85,18965,0
+NXC.US,D,20250813,000000,12.9,12.9318,12.8616,12.9318,6514,0
+NXC.US,D,20250814,000000,12.9,12.9,12.85,12.88,6322,0
+NXC.US,D,20250815,000000,12.81,12.8599,12.81,12.82,8390,0
+NXC.US,D,20250818,000000,12.8105,12.83,12.79,12.8,26427,0
+NXC.US,D,20250819,000000,12.88,12.88,12.79,12.79,11430,0
+NXC.US,D,20250820,000000,12.85,12.85,12.73,12.74,15203,0
+NXC.US,D,20250821,000000,12.72,12.7832,12.7084,12.7299,5537,0
+NXC.US,D,20250822,000000,12.745,12.8133,12.7372,12.7899,6997,0
+NXC.US,D,20250825,000000,12.75,12.85,12.72,12.8,15373,0
+NXC.US,D,20250826,000000,12.84,12.87,12.755,12.815,23656,0
+NXC.US,D,20250827,000000,12.7337,12.87,12.7337,12.82,9965,0
+NXC.US,D,20250828,000000,12.76,12.871,12.71,12.79,13478,0
+NXC.US,D,20250829,000000,12.78,12.87,12.7641,12.845,15431,0
+NXC.US,D,20250902,000000,12.8299,12.83,12.7563,12.78,8549,0
+NXC.US,D,20250903,000000,12.7735,12.81,12.75,12.78,23027,0
+NXC.US,D,20250904,000000,12.8168,12.822,12.76,12.82,11110,0
+NXC.US,D,20250905,000000,12.85,12.895,12.81,12.895,27602,0
+NXC.US,D,20250908,000000,12.9354,12.98,12.87,12.98,12774,0
+NXC.US,D,20250909,000000,12.89,12.98,12.89,12.98,9426,0
+NXC.US,D,20250910,000000,12.9209,13.0401,12.88,13.0247,28824,0
+NXC.US,D,20250911,000000,12.9915,13.05,12.96,12.99,36745,0
+NXC.US,D,20250912,000000,12.96,12.99,12.91,12.945,27291,0
+NXC.US,D,20250915,000000,12.99,13.0235,12.93,12.96,19590,0
+NXC.US,D,20250916,000000,12.98,13.051,12.96,13.01,12327,0
+NXC.US,D,20250917,000000,12.97,13.04,12.93,12.94,28421,0
+NXC.US,D,20250918,000000,12.93,13,12.93,12.94,13073,0
+NXC.US,D,20250919,000000,12.93,12.9524,12.92,12.93,8886,0
+NXC.US,D,20250922,000000,13.04,13.04,12.93,12.95,30107,0
+NXC.US,D,20250923,000000,12.9916,13.01,12.95,12.97,21765,0
+NXC.US,D,20250924,000000,12.9911,13,12.95,12.97,30986,0
+NXC.US,D,20250925,000000,12.96,12.96,12.87,12.9,46158,0
+NXC.US,D,20250926,000000,12.9,12.9416,12.9,12.9416,20693,0
+NXC.US,D,20250929,000000,12.94,12.9706,12.935,12.9706,13614,0
+NXC.US,D,20250930,000000,12.9429,12.98,12.9429,12.975,11913,0
+NXC.US,D,20251001,000000,13.0171,13.04,13.01,13.04,11480,0
+NXC.US,D,20251002,000000,12.9741,13.02,12.96,13,20464,0
+NXC.US,D,20251003,000000,12.97,13.02,12.96,12.96,13658,0
+NXC.US,D,20251006,000000,12.9499,13.15,12.925,13.005,56809,0
+NXC.US,D,20251007,000000,12.995,13.06,12.9795,13.03,11932,0
+NXC.US,D,20251008,000000,13.009,13.06,12.96,13.06,56879,0
+NXC.US,D,20251009,000000,13.04,13.08,13.02,13.08,4290,0
+NXC.US,D,20251010,000000,13.05,13.1,13.0118,13.054,12401,0
+NXC.US,D,20251013,000000,13.0415,13.0912,13.01,13.03,12260,0
+NXC.US,D,20251014,000000,13.08,13.15,13.04,13.04,25048,0
+NXC.US,D,20251015,000000,13.02,13.1387,13.01,13.1,12379,0
+NXC.US,D,20251016,000000,13.09,13.14,13.07,13.07,2882,0
+NXC.US,D,20251017,000000,13.02,13.05,12.98,13.01,10593,0
+NXC.US,D,20251020,000000,12.98,13.04,12.98,13.01,34830,0
+NXC.US,D,20251021,000000,13.01,13.03,13,13,18409,0
+NXC.US,D,20251022,000000,13.02,13.02,12.97,12.97,45812,0
+NXC.US,D,20251023,000000,12.975,13,12.964,12.99,15568,0
+NXC.US,D,20251024,000000,13,13.0595,12.99,13.05,43896,0
+NXC.US,D,20251027,000000,13.05,13.1,13.0305,13.1,25848,0
+NXC.US,D,20251028,000000,13.09,13.1,13.0313,13.04,4186,0
+NXC.US,D,20251029,000000,13.03,13.075,13.01,13.042,32675,0
+NXC.US,D,20251030,000000,13.005,13.15,13.005,13.11,33665,0
+NXC.US,D,20251031,000000,13.15,13.23,13.1,13.23,53894,0
+NXC.US,D,20251103,000000,13.19,13.3,13.18,13.26,15248,0
+NXC.US,D,20251104,000000,13.25,13.38,13.25,13.35,11988,0
+NXC.US,D,20251105,000000,13.35,13.4238,13.31,13.41,21160,0
+NXC.US,D,20251106,000000,13.429,13.4455,13.36,13.36,63123,0
+NXC.US,D,20251107,000000,13.19,13.35,13.18,13.22,40592,0
+NXC.US,D,20251110,000000,13.23,13.3,13.18,13.26,14333,0
+NXC.US,D,20251111,000000,13.37,13.37,13.32,13.36,2343,0
+NXC.US,D,20251112,000000,13.21,13.35,13.21,13.34,33549,0
+NXC.US,D,20251113,000000,13.31,13.325,13.31,13.31,12737,0
+NXC.US,D,20251114,000000,13.255,13.32,13.25,13.29,21530,0
+NXC.US,D,20251117,000000,13.3048,13.3048,13.25,13.25,3870,0
+NXC.US,D,20251118,000000,13.2891,13.2891,13.2,13.24,5450,0
+NXC.US,D,20251119,000000,13.3,13.3,13.2,13.21,6415,0
+NXC.US,D,20251120,000000,13.21,13.27,13.14,13.15,29332,0
+NXC.US,D,20251121,000000,13.1887,13.2687,13.13,13.195,10807,0
+NXC.US,D,20251124,000000,13.25,13.25,13.14,13.215,7584,0
+NXC.US,D,20251125,000000,13.28,13.3,13.1785,13.24,5142,0
+NXC.US,D,20251126,000000,13.23,13.2699,13.18,13.2232,5302,0
+NXC.US,D,20251128,000000,13.2,13.258252,13.16,13.2003,2624,0
+NXC.US,D,20251201,000000,13.2328,13.24,13.18,13.235,17629,0
+NXC.US,D,20251202,000000,13.16,13.235,13.15,13.235,18506,0
+NXC.US,D,20251203,000000,13.2,13.3,13.16,13.21,19721,0
+NXC.US,D,20251204,000000,13.2,13.255,13.2,13.24,17083,0
+NXC.US,D,20251205,000000,13.2,13.25,13.2,13.225,20543,0
+NXC.US,D,20251208,000000,13.2,13.28,13.2,13.245,7714,0
+NXC.US,D,20251209,000000,13.25,13.25,13.167,13.19,23098,0
+NXC.US,D,20251210,000000,13.19,13.2,13.13,13.17,22906,0
+NXC.US,D,20251211,000000,13.188,13.23,13.14,13.17,48811,0
+NXC.US,D,20251212,000000,13.17,13.2,13.14,13.14,8914,0
+NXC.US,D,20251215,000000,13.1084,13.1799,13.09,13.11,22506,0
+NXC.US,D,20251216,000000,13.1899,13.1899,13.08,13.09,52718,0
+NXC.US,D,20251217,000000,13.07,13.18,12.86,13.14,38289,0
+NXC.US,D,20251218,000000,13.2699,13.2699,13.05,13.14,23554,0
+NXC.US,D,20251219,000000,13.129,13.22,13.1,13.165,54495,0
+NXC.US,D,20251222,000000,13.15,13.24,13.11,13.19,27548,0
+NXC.US,D,20251223,000000,13.2,13.26,13.1,13.17,47704,0
+NXC.US,D,20251224,000000,13.16,13.26,13.13,13.25,14990,0
+NXC.US,D,20251226,000000,13.26,13.28,13.22,13.22,53660,0
+NXC.US,D,20251229,000000,13.1679,13.29,13.13,13.18,34048,0
+NXC.US,D,20251230,000000,13.17,13.23,13.15,13.16,30096,0
+NXC.US,D,20251231,000000,13.2,13.24,13.1306,13.2,39499,0
+NXC.US,D,20260102,000000,13.17,13.1925,13.08,13.13,32307,0
+NXC.US,D,20260105,000000,13.14,13.17,13,13.15,24015,0
+NXC.US,D,20260106,000000,13.1585,13.2,13.1585,13.19,12267,0
+NXC.US,D,20260107,000000,13.2,13.28,13.16,13.28,15491,0
+NXC.US,D,20260108,000000,13.27,13.27,13.2322,13.27,7902,0
+NXC.US,D,20260109,000000,13.24,13.3,13.24,13.29,76961,0
diff --git a/daily/us/nyse stocks/2/nxrt.us.txt b/daily/us/nyse stocks/2/nxrt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e3a83d0120cabbc3a8837241ad398376c996394a
--- /dev/null
+++ b/daily/us/nyse stocks/2/nxrt.us.txt	
@@ -0,0 +1,2738 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NXRT.US,D,20150401,000000,10.5758,10.5758,10.3098,10.4634,102853.6100385,0
+NXRT.US,D,20150402,000000,10.2365,10.6453,9.99395,10.5064,230326.68002067,0
+NXRT.US,D,20150406,000000,10.2961,10.9992,10.2961,10.9992,316371.56469699,0
+NXRT.US,D,20150407,000000,10.9151,11.0677,10.8183,10.9924,111899.66373161,0
+NXRT.US,D,20150408,000000,10.88,10.9992,10.8623,10.9093,101263.44346684,0
+NXRT.US,D,20150409,000000,10.7891,10.9523,10.7361,10.7587,177045.36241128,0
+NXRT.US,D,20150410,000000,10.7645,10.8252,10.5836,10.5973,352111.96449063,0
+NXRT.US,D,20150413,000000,10.5836,10.6913,10.4253,10.4721,381893.58575503,0
+NXRT.US,D,20150414,000000,10.4995,10.5387,10.4253,10.4791,138194.16730512,0
+NXRT.US,D,20150415,000000,10.4634,10.6061,10.4634,10.5318,205643.81793715,0
+NXRT.US,D,20150416,000000,10.5318,10.5973,10.434,10.5387,234767.89765455,0
+NXRT.US,D,20150417,000000,10.4791,10.614,10.4721,10.5475,281559.69946736,0
+NXRT.US,D,20150420,000000,10.5387,10.6453,10.5387,10.5836,158464.44497922,0
+NXRT.US,D,20150421,000000,10.5475,10.6736,10.4791,10.5318,534405.38789593,0
+NXRT.US,D,20150422,000000,10.5758,10.5915,10.4791,10.5387,499972.91289016,0
+NXRT.US,D,20150423,000000,10.5387,10.5758,10.4634,10.4791,770273.61946115,0
+NXRT.US,D,20150424,000000,10.5758,10.6658,10.5231,10.5543,712694.25034008,0
+NXRT.US,D,20150427,000000,10.5475,10.5836,10.5475,10.5475,293867.89551647,0
+NXRT.US,D,20150428,000000,10.5387,10.5758,10.4995,10.5475,173408.94290724,0
+NXRT.US,D,20150429,000000,10.5758,10.5758,10.4721,10.5231,202401.10526918,0
+NXRT.US,D,20150430,000000,10.4634,10.7274,10.4634,10.6824,169171.22568994,0
+NXRT.US,D,20150501,000000,10.6521,10.834,10.5142,10.8027,448873.85602924,0
+NXRT.US,D,20150504,000000,10.614,10.7891,10.614,10.7821,115298.83651886,0
+NXRT.US,D,20150505,000000,10.7938,10.7938,10.6913,10.7498,103252.42995035,0
+NXRT.US,D,20150506,000000,10.6913,10.7587,10.6393,10.6736,106125.97854607,0
+NXRT.US,D,20150507,000000,10.6453,10.6609,10.5758,10.6199,222510.83236337,0
+NXRT.US,D,20150508,000000,10.5915,10.8183,10.5915,10.7938,198427.22276279,0
+NXRT.US,D,20150511,000000,10.6913,10.9151,10.6913,10.9093,147332.25636252,0
+NXRT.US,D,20150512,000000,10.7274,10.9151,10.7274,10.8946,142969.78009585,0
+NXRT.US,D,20150513,000000,10.7186,10.9924,10.7186,10.9835,198427.22276279,0
+NXRT.US,D,20150514,000000,10.7098,11.1206,10.7098,10.88,493484.41970874,0
+NXRT.US,D,20150515,000000,10.8556,11.0765,10.8556,11.0081,90161.9333049,0
+NXRT.US,D,20150518,000000,10.9523,11.0521,10.9523,11.0393,206376.01039071,0
+NXRT.US,D,20150519,000000,10.9924,11.1352,10.9924,11.1206,210602.47884128,0
+NXRT.US,D,20150520,000000,11.0813,11.143,11.0813,11.1019,156865.07487114,0
+NXRT.US,D,20150521,000000,11.1508,11.2916,11.0873,11.1948,313059.31419822,0
+NXRT.US,D,20150522,000000,11.143,11.2916,11.143,11.2565,128267.64196043,0
+NXRT.US,D,20150526,000000,11.2711,11.2799,11.2192,11.2633,93519.178870639,0
+NXRT.US,D,20150527,000000,11.3151,11.4511,11.2408,11.362,205443.38536606,0
+NXRT.US,D,20150528,000000,11.3083,11.4941,11.3083,11.4765,144388.14732086,0
+NXRT.US,D,20150529,000000,11.4941,11.5146,11.4285,11.4354,118473.0339712,0
+NXRT.US,D,20150601,000000,11.4354,11.5723,11.3865,11.5576,124826.54195168,0
+NXRT.US,D,20150602,000000,11.4941,11.5215,11.362,11.4354,118562.00149,0
+NXRT.US,D,20150603,000000,11.3786,11.4843,11.2408,11.362,122048.09656572,0
+NXRT.US,D,20150604,000000,11.2711,11.3786,11.1019,11.2348,173541.88287786,0
+NXRT.US,D,20150605,000000,11.1206,11.2281,10.9992,11.188,356745.43377432,0
+NXRT.US,D,20150608,000000,11.1791,11.3083,11.1791,11.2868,167051.34446612,0
+NXRT.US,D,20150609,000000,11.3317,11.4677,11.3005,11.3786,209876.42207867,0
+NXRT.US,D,20150610,000000,11.4422,11.4422,11.3083,11.3317,201685.27465814,0
+NXRT.US,D,20150611,000000,11.3846,11.4491,11.095,11.36,188156.07610964,0
+NXRT.US,D,20150612,000000,11.3053,11.36,11.1126,11.2311,155229.91323251,0
+NXRT.US,D,20150615,000000,11.1675,11.321,11.1039,11.1538,166589.12241442,0
+NXRT.US,D,20150616,000000,11.1039,11.2604,11.1039,11.2222,159537.16828061,0
+NXRT.US,D,20150617,000000,11.2065,11.321,11.1978,11.2672,175203.63251061,0
+NXRT.US,D,20150618,000000,11.2311,11.2956,11.1039,11.1303,471824.40803408,0
+NXRT.US,D,20150619,000000,11.1303,11.4051,11.1303,11.2956,1023809.5731218,0
+NXRT.US,D,20150622,000000,11.275,11.36,11.095,11.1126,172201.23440492,0
+NXRT.US,D,20150623,000000,11.1675,11.2368,11.1039,11.1371,192282.32827467,0
+NXRT.US,D,20150624,000000,11.1126,11.1811,10.9366,11.0823,186296.96175128,0
+NXRT.US,D,20150625,000000,11.0325,11.1039,10.6081,10.7138,384482.84733664,0
+NXRT.US,D,20150626,000000,10.6228,10.9132,10.4634,10.7391,1939258.7535759,0
+NXRT.US,D,20150629,000000,10.7391,10.7625,10.171,10.2483,321163.53933026,0
+NXRT.US,D,20150630,000000,10.3803,10.3803,10.1045,10.2894,186132.32071074,0
+NXRT.US,D,20150701,000000,10.346,10.5406,10.0888,10.5142,201973.65213288,0
+NXRT.US,D,20150702,000000,10.4858,10.5856,10.1632,10.2101,147783.22964747,0
+NXRT.US,D,20150706,000000,10.2101,10.2894,10.0713,10.2424,143217.25296425,0
+NXRT.US,D,20150707,000000,10.2638,10.2951,10.1103,10.2727,138648.20843554,0
+NXRT.US,D,20150708,000000,10.1896,10.2326,9.97928,10.1944,108881.92639853,0
+NXRT.US,D,20150709,000000,10.2101,10.2424,9.94321,10.2013,169198.83629921,0
+NXRT.US,D,20150710,000000,10.2424,10.3626,10.0351,10.2638,182516.35350987,0
+NXRT.US,D,20150713,000000,10.2169,10.2815,10.0644,10.1191,179381.01543356,0
+NXRT.US,D,20150714,000000,10.0713,10.1406,9.94321,10.0801,94300.456851822,0
+NXRT.US,D,20150715,000000,10.0096,10.2894,9.91189,10.2483,156089.9325809,0
+NXRT.US,D,20150716,000000,10.1944,10.5406,10.1944,10.3411,154317.74051103,0
+NXRT.US,D,20150717,000000,10.3333,10.4478,10.3031,10.4086,84730.824197488,0
+NXRT.US,D,20150720,000000,10.3558,11.3913,10.3157,10.3803,97523.739831782,0
+NXRT.US,D,20150721,000000,10.3031,10.4927,10.3031,10.3333,79903.05803366,0
+NXRT.US,D,20150722,000000,10.3078,10.4556,10.3031,10.3626,95174.792812439,0
+NXRT.US,D,20150723,000000,10.4086,10.4478,10.3078,10.3714,129375.13417721,0
+NXRT.US,D,20150724,000000,10.3411,10.3714,10.3255,10.3411,161496.49892452,0
+NXRT.US,D,20150727,000000,10.2951,10.2951,10.0263,10.0801,132777.37480994,0
+NXRT.US,D,20150728,000000,10.0263,10.0351,9.79059,9.81209,322079.80251239,0
+NXRT.US,D,20150729,000000,9.80329,9.82676,9.66542,9.75832,408244.33316225,0
+NXRT.US,D,20150730,000000,9.65661,10.0644,9.63607,9.72702,328604.08722436,0
+NXRT.US,D,20150731,000000,9.69867,10.1103,9.69867,9.93528,183822.23306743,0
+NXRT.US,D,20150803,000000,9.91189,10.0351,9.81209,10.0263,146763.68233433,0
+NXRT.US,D,20150804,000000,9.97344,9.97344,9.70551,9.74267,117629.37646534,0
+NXRT.US,D,20150805,000000,9.72702,9.76712,9.62923,9.69867,95697.349158493,0
+NXRT.US,D,20150806,000000,9.69867,9.73485,9.4229,9.43855,121023.43617678,0
+NXRT.US,D,20150807,000000,9.36521,9.53633,9.29871,9.41606,87863.094428331,0
+NXRT.US,D,20150810,000000,9.34565,9.45908,9.13081,9.21412,243879.39871782,0
+NXRT.US,D,20150811,000000,8.73173,9.85028,8.70083,9.82676,327537.49961392,0
+NXRT.US,D,20150812,000000,9.64977,9.79547,9.49625,9.68986,185783.60894165,0
+NXRT.US,D,20150813,000000,9.59207,9.81894,9.4229,9.68302,182909.03773078,0
+NXRT.US,D,20150814,000000,9.64292,9.92656,9.47571,9.88157,277298.4621014,0
+NXRT.US,D,20150817,000000,9.79059,10.2424,9.79059,10.2326,223638.77688332,0
+NXRT.US,D,20150818,000000,10.1896,10.2228,10.0428,10.1103,97785.529312387,0
+NXRT.US,D,20150819,000000,10.0644,10.0644,9.80329,9.82676,153533.39468437,0
+NXRT.US,D,20150820,000000,9.72702,9.8424,9.72702,9.80329,136299.26141621,0
+NXRT.US,D,20150821,000000,9.67324,9.80329,9.57545,9.57545,158623.97294396,0
+NXRT.US,D,20150824,000000,9.27466,9.58327,9.03928,9.22282,167095.31691794,0
+NXRT.US,D,20150825,000000,9.4229,9.76712,9.26781,9.4454,238135.36937187,0
+NXRT.US,D,20150826,000000,9.55785,9.61359,9.20737,9.38281,176247.72258756,0
+NXRT.US,D,20150827,000000,9.35641,9.56567,9.12132,9.45908,245705.78939111,0
+NXRT.US,D,20150828,000000,9.4229,9.55002,9.32316,9.53633,156147.19902979,0
+NXRT.US,D,20150831,000000,9.49625,9.55002,9.35151,9.45908,115148.51209054,0
+NXRT.US,D,20150901,000000,9.33685,9.45908,9.16679,9.34565,231605.9715841,0
+NXRT.US,D,20150902,000000,9.40725,9.45908,9.33685,9.43072,161496.49892452,0
+NXRT.US,D,20150903,000000,9.45908,9.85028,9.45908,9.5422,127813.60082999,0
+NXRT.US,D,20150904,000000,9.49625,9.53633,9.35641,9.49625,119716.53400408,0
+NXRT.US,D,20150908,000000,9.55785,10.2326,9.55785,10.1944,290877.76879267,0
+NXRT.US,D,20150909,000000,10.2013,10.3626,10.0351,10.2638,226513.3480942,0
+NXRT.US,D,20150910,000000,10.2326,10.3626,10.0801,10.2727,182725.98961739,0
+NXRT.US,D,20150911,000000,10.214,10.7754,10.1836,10.7411,212491.24903925,0
+NXRT.US,D,20150914,000000,10.702,10.7754,10.611,10.7274,105795.67384983,0
+NXRT.US,D,20150915,000000,10.6511,10.9513,10.6511,10.8516,198994.77417582,0
+NXRT.US,D,20150916,000000,10.7841,10.9601,10.7411,10.9298,134076.09606138,0
+NXRT.US,D,20150917,000000,10.8438,11.2339,10.8281,11.1626,240900.52076077,0
+NXRT.US,D,20150918,000000,11.0403,11.4588,10.9601,11.3023,1412623.1956551,0
+NXRT.US,D,20150921,000000,11.2574,11.4658,11.1704,11.2799,141919.55432796,0
+NXRT.US,D,20150922,000000,11.1479,11.2271,10.8916,11.0706,112350.63701656,0
+NXRT.US,D,20150923,000000,11.0833,11.0833,10.8516,10.8849,89085.119542879,0
+NXRT.US,D,20150924,000000,10.7754,10.9924,10.6589,10.8849,121489.74868911,0
+NXRT.US,D,20150925,000000,10.8379,10.9366,10.5583,10.5583,119805.50152288,0
+NXRT.US,D,20150928,000000,10.4858,10.4858,10.2531,10.3226,98154.693384648,0
+NXRT.US,D,20150929,000000,10.2688,10.4154,10.2453,10.2453,121608.37204752,0
+NXRT.US,D,20150930,000000,10.3226,10.4634,10.2277,10.392,163001.788438,0
+NXRT.US,D,20151001,000000,10.3441,10.4858,10.1123,10.3616,107853.17554896,0
+NXRT.US,D,20151002,000000,10.2375,10.5151,10.1523,10.4721,96151.390288919,0
+NXRT.US,D,20151005,000000,10.5338,10.6433,10.392,10.4634,124393.97573959,0
+NXRT.US,D,20151006,000000,10.4399,10.5494,10.2854,10.392,72883.827584916,0
+NXRT.US,D,20151007,000000,10.4556,10.6169,10.3226,10.6169,77770.905427945,0
+NXRT.US,D,20151008,000000,10.6169,10.6805,10.5241,10.5729,72631.241640739,0
+NXRT.US,D,20151009,000000,10.5338,10.6511,10.4076,10.5151,74559.893829889,0
+NXRT.US,D,20151012,000000,10.4927,10.5729,10.3783,10.4154,56967.845256209,0
+NXRT.US,D,20151013,000000,10.3391,10.4634,10.166,10.1836,99366.492347608,0
+NXRT.US,D,20151014,000000,10.1289,10.2785,9.97344,10.0106,96151.390288919,0
+NXRT.US,D,20151015,000000,9.96363,10.2854,9.92557,10.2854,108751.03165824,0
+NXRT.US,D,20151016,000000,10.3226,10.6716,10.3226,10.5406,169941.25490438,0
+NXRT.US,D,20151019,000000,10.4858,10.7841,10.4858,10.7186,88312.022482964,0
+NXRT.US,D,20151020,000000,10.611,10.921,10.611,10.8516,90987.183737906,0
+NXRT.US,D,20151021,000000,10.7968,10.8056,10.6511,10.702,68904.832002739,0
+NXRT.US,D,20151022,000000,10.702,10.9513,10.6648,10.8379,77385.379513146,0
+NXRT.US,D,20151023,000000,10.7665,10.79,10.5583,10.6648,75586.599449141,0
+NXRT.US,D,20151026,000000,10.7968,10.7968,10.4154,10.5084,84971.138759764,0
+NXRT.US,D,20151027,000000,10.4478,10.4556,10.0821,10.3001,103740.21738101,0
+NXRT.US,D,20151028,000000,10.2785,10.5151,10.1916,10.5015,106566.72567943,0
+NXRT.US,D,20151029,000000,10.3871,10.4858,10.166,10.2052,142818.43305238,0
+NXRT.US,D,20151030,000000,10.166,10.2688,9.88737,10.2531,275867.8234945,0
+NXRT.US,D,20151102,000000,10.214,10.6023,10.0908,10.5661,120250.33911687,0
+NXRT.US,D,20151103,000000,10.4399,10.5661,10.1523,10.5241,112092.93799659,0
+NXRT.US,D,20151104,000000,10.4721,10.4721,10.1916,10.2531,68616.45452801,0
+NXRT.US,D,20151105,000000,10.1973,10.2619,10.0184,10.1523,64658.933864164,0
+NXRT.US,D,20151106,000000,10.0664,10.1602,9.91576,10.1289,104637.05087512,0
+NXRT.US,D,20151109,000000,10.0996,10.0996,9.82384,9.94995,130659.53881643,0
+NXRT.US,D,20151110,000000,9.86691,10.2453,9.82384,10.1348,156572.60693577,0
+NXRT.US,D,20151111,000000,10.1916,10.2619,9.95689,10.2375,69673.838602019,0
+NXRT.US,D,20151112,000000,10.166,10.166,10.0821,10.1348,79315.054317456,0
+NXRT.US,D,20151113,000000,10.0731,10.0908,9.80134,9.94995,180226.71816974,0
+NXRT.US,D,20151116,000000,9.88737,10.0361,9.80134,9.85805,117879.9171792,0
+NXRT.US,D,20151117,000000,9.84831,10.0184,9.68595,9.70844,155288.20229655,0
+NXRT.US,D,20151118,000000,9.67714,9.97928,9.60087,9.97344,123148.4304764,0
+NXRT.US,D,20151119,000000,9.92557,9.99593,9.90203,9.9881,28282.467441857,0
+NXRT.US,D,20151120,000000,9.9881,10.2619,9.93429,10.1123,81246.774352082,0
+NXRT.US,D,20151123,000000,10.1211,10.3441,10.1064,10.1523,101041.53597742,0
+NXRT.US,D,20151124,000000,10.1348,10.2785,10.0731,10.2277,61445.877035791,0
+NXRT.US,D,20151125,000000,10.1602,10.2052,9.94321,10.1602,96799.728299482,0
+NXRT.US,D,20151127,000000,10.0996,10.3441,10.0996,10.2854,59644.029126309,0
+NXRT.US,D,20151130,000000,10.2619,10.5015,10.2619,10.3059,192693.41956843,0
+NXRT.US,D,20151201,000000,10.3128,10.4791,10.2453,10.2785,73239.697660115,0
+NXRT.US,D,20151202,000000,10.2785,10.2913,10.0664,10.0821,54076.9122028,0
+NXRT.US,D,20151203,000000,10.0996,10.0996,9.78667,9.89524,152061.85147112,0
+NXRT.US,D,20151204,000000,9.84831,10.0575,9.80134,9.88737,87154.42212341,0
+NXRT.US,D,20151207,000000,9.78667,9.78667,9.56762,9.64488,186139.47901686,0
+NXRT.US,D,20151208,000000,9.52949,9.66835,9.49625,9.58523,71468.528205391,0
+NXRT.US,D,20151209,000000,9.51384,9.93429,9.48255,9.88157,227916.37609182,0
+NXRT.US,D,20151210,000000,9.83069,10.0184,9.72311,9.85805,103351.62362074,0
+NXRT.US,D,20151211,000000,9.76712,9.76712,9.33881,9.68791,332205.737813,0
+NXRT.US,D,20151214,000000,9.65467,9.78276,9.48158,9.72507,152176.38436889,0
+NXRT.US,D,20151215,000000,9.6791,10.0038,9.6791,9.91477,174132.95443954,0
+NXRT.US,D,20151216,000000,9.89229,10.1866,9.89229,10.0821,104958.15203492,0
+NXRT.US,D,20151217,000000,10.0908,10.168,9.97155,10.0741,78785.339665292,0
+NXRT.US,D,20151218,000000,10.0096,10.3186,9.85411,10.2316,505454.13014034,0
+NXRT.US,D,20151221,000000,10.2081,10.4311,10.0821,10.2218,120894.58666681,0
+NXRT.US,D,20151222,000000,10.3041,10.3041,10.0741,10.2218,90044.33256166,0
+NXRT.US,D,20151223,000000,10.4458,10.5729,10.2815,10.4546,101042.55859258,0
+NXRT.US,D,20151224,000000,10.4711,10.6042,10.2894,10.4056,46673.178454416,0
+NXRT.US,D,20151228,000000,10.4546,10.5241,10.2815,10.4399,76096.88441329,0
+NXRT.US,D,20151229,000000,10.4146,10.5151,10.2316,10.5084,39364.547915784,0
+NXRT.US,D,20151230,000000,10.4848,10.5494,10.4233,10.4781,48396.284996685,0
+NXRT.US,D,20151231,000000,10.4624,10.5671,10.2648,10.3499,99545.450000366,0
+NXRT.US,D,20160104,000000,10.3041,10.4146,10.0438,10.3842,131635.11367775,0
+NXRT.US,D,20160105,000000,10.4146,10.5798,10.2571,10.2815,186867.58100979,0
+NXRT.US,D,20160106,000000,10.1769,10.4781,10.1652,10.3969,350314.20704179,0
+NXRT.US,D,20160107,000000,10.2316,10.3274,10.1543,10.1622,158240.49225948,0
+NXRT.US,D,20160108,000000,10.168,10.3353,9.97155,10.1543,163908.84808369,0
+NXRT.US,D,20160111,000000,10.168,10.3001,10.0908,10.2414,86799.57466337,0
+NXRT.US,D,20160112,000000,10.2815,10.2894,9.75832,9.87074,144903.54536081,0
+NXRT.US,D,20160113,000000,9.9226,10.0703,9.57642,9.6791,149348.85345531,0
+NXRT.US,D,20160114,000000,9.63902,9.69671,9.33881,9.53633,176666.9948026,0
+NXRT.US,D,20160115,000000,9.31534,9.51287,8.98979,9.29871,178797.10217798,0
+NXRT.US,D,20160119,000000,9.36911,9.41899,9.12494,9.16484,94085.707668513,0
+NXRT.US,D,20160120,000000,9.05551,9.09541,8.31153,8.96809,305475.60018193,0
+NXRT.US,D,20160121,000000,9.07917,9.44441,8.92927,9.05551,188521.14972127,0
+NXRT.US,D,20160122,000000,9.17061,9.46495,9.08778,9.41899,326663.16365331,0
+NXRT.US,D,20160125,000000,9.31534,9.44441,9.12494,9.35249,80663.883711671,0
+NXRT.US,D,20160126,000000,9.42778,9.55883,9.22087,9.48744,103303.56070828,0
+NXRT.US,D,20160127,000000,9.48744,9.48744,9.18703,9.25422,91730.62495822,0
+NXRT.US,D,20160128,000000,9.24609,9.36911,9.06402,9.07077,36086.043717259,0
+NXRT.US,D,20160129,000000,9.15896,9.46495,9.15896,9.41312,207001.85086779,0
+NXRT.US,D,20160201,000000,9.29871,9.42778,9.20434,9.3476,56056.695149882,0
+NXRT.US,D,20160202,000000,8.98979,9.18703,8.93484,9.03928,172672.65999303,0
+NXRT.US,D,20160203,000000,9.03928,9.3476,8.95263,9.28346,99898.252230089,0
+NXRT.US,D,20160204,000000,9.23739,9.45028,9.07077,9.15291,63468.609819535,0
+NXRT.US,D,20160205,000000,9.14322,9.14322,8.88584,8.9984,143588.46226682,0
+NXRT.US,D,20160208,000000,8.85612,8.85612,8.45333,8.6753,108999.52714177,0
+NXRT.US,D,20160209,000000,8.57244,8.69829,8.42027,8.5561,92041.499966439,0
+NXRT.US,D,20160210,000000,8.61194,8.92085,8.39103,8.5475,101118.23211432,0
+NXRT.US,D,20160211,000000,8.43749,8.71285,8.18421,8.65888,99433.984948078,0
+NXRT.US,D,20160212,000000,8.65046,9.00593,8.65046,8.90393,114620.84266869,0
+NXRT.US,D,20160216,000000,8.98227,8.98227,8.78591,8.92927,119263.51548881,0
+NXRT.US,D,20160217,000000,9.047,9.29088,9.00593,9.26781,156374.219595,0
+NXRT.US,D,20160218,000000,9.24609,9.33098,8.95263,9.25422,154043.67964852,0
+NXRT.US,D,20160219,000000,9.18703,9.31044,9.18312,9.25422,116802.08080201,0
+NXRT.US,D,20160222,000000,9.37791,9.40334,9.29088,9.33098,152585.43043233,0
+NXRT.US,D,20160223,000000,9.24609,9.38671,8.98227,9.08778,235482.70565041,0
+NXRT.US,D,20160224,000000,8.96809,9.26781,8.90393,9.21324,88536.99781786,0
+NXRT.US,D,20160225,000000,9.29088,9.41899,9.22087,9.40334,86748.443905439,0
+NXRT.US,D,20160226,000000,9.41899,9.50505,9.32413,9.33098,35349.760803055,0
+NXRT.US,D,20160229,000000,9.31534,9.52069,9.31534,9.36031,52709.675735729,0
+NXRT.US,D,20160301,000000,9.41899,9.60185,9.32413,9.57642,53317.109139948,0
+NXRT.US,D,20160302,000000,9.55883,9.6703,9.52851,9.65467,50611.269430249,0
+NXRT.US,D,20160303,000000,9.66248,9.98711,9.60967,9.96174,144756.28877797,0
+NXRT.US,D,20160304,000000,9.90794,10.0361,9.68791,9.71039,69814.959493908,0
+NXRT.US,D,20160307,000000,9.69572,9.96174,9.69572,9.80427,80438.908376776,0
+NXRT.US,D,20160308,000000,9.72507,9.76712,9.56762,9.6312,95072.531296577,0
+NXRT.US,D,20160309,000000,9.71039,9.79254,9.6312,9.69572,71990.061936285,0
+NXRT.US,D,20160310,000000,9.70453,9.98711,9.551,9.93231,143666.18101888,0
+NXRT.US,D,20160311,000000,10.0438,10.4956,9.9559,10.2316,110673.54815643,0
+NXRT.US,D,20160314,000000,10.1456,10.3098,10.1006,10.1769,73662.037720623,0
+NXRT.US,D,20160315,000000,10.0575,10.3098,10.0272,10.2894,92388.16650521,0
+NXRT.US,D,20160316,000000,10.1808,10.4614,10.167,10.3949,87308.837012361,0
+NXRT.US,D,20160317,000000,10.4448,10.7508,10.4448,10.6473,94346.47453396,0
+NXRT.US,D,20160318,000000,10.7078,10.7411,10.2199,10.2521,680326.43533956,0
+NXRT.US,D,20160321,000000,10.3411,10.5671,10.3255,10.4037,136172.45713653,0
+NXRT.US,D,20160322,000000,10.3333,10.4301,10.1016,10.1632,82203.942140548,0
+NXRT.US,D,20160323,000000,10.125,10.39,9.8424,9.8982,70402.963210113,0
+NXRT.US,D,20160324,000000,9.94797,10.0038,9.75342,9.9549,49078.369307483,0
+NXRT.US,D,20160328,000000,9.99494,10.3108,9.99494,10.2267,78650.354464355,0
+NXRT.US,D,20160329,000000,10.1808,10.4848,10.1632,10.4448,70418.302437492,0
+NXRT.US,D,20160330,000000,10.4927,10.5808,10.3333,10.4448,103495.8123581,0
+NXRT.US,D,20160331,000000,10.4781,10.5671,10.3333,10.5161,103568.41803437,0
+NXRT.US,D,20160401,000000,10.4223,10.7352,10.347,10.7,179162.17578961,0
+NXRT.US,D,20160404,000000,10.7587,10.8076,10.5416,10.7508,233211.47738313,0
+NXRT.US,D,20160405,000000,10.7,10.8623,10.5504,10.8389,132370.3739768,0
+NXRT.US,D,20160406,000000,10.8712,11.2495,10.6863,11.2008,304630.9200609,0
+NXRT.US,D,20160407,000000,11.144,11.367,11.144,11.3043,122118.65701167,0
+NXRT.US,D,20160408,000000,11.3288,11.3748,11.1019,11.2808,78459.125429693,0
+NXRT.US,D,20160411,000000,11.3444,11.4393,11.2808,11.2887,78145.182575998,0
+NXRT.US,D,20160412,000000,11.2643,11.3943,11.2495,11.3875,69834.389181922,0
+NXRT.US,D,20160413,000000,11.4021,11.5224,11.3709,11.4325,86660.499001798,0
+NXRT.US,D,20160414,000000,11.3709,11.3709,11.1107,11.2741,152155.9320657,0
+NXRT.US,D,20160415,000000,11.2008,11.5616,11.056,11.5008,137679.79188034,0
+NXRT.US,D,20160418,000000,11.5078,11.6515,11.4658,11.6095,84579.477154014,0
+NXRT.US,D,20160419,000000,11.6339,11.6339,11.4755,11.5008,84290.077064125,0
+NXRT.US,D,20160420,000000,11.4755,11.5165,11.0931,11.1361,79871.356963743,0
+NXRT.US,D,20160421,000000,11.1684,11.3131,11.0345,11.2495,90985.138507587,0
+NXRT.US,D,20160422,000000,11.2271,11.3376,11.1918,11.2398,106548.31860658,0
+NXRT.US,D,20160425,000000,11.1831,11.2495,11.1293,11.2174,57829.909834922,0
+NXRT.US,D,20160426,000000,11.2495,11.4471,11.2398,11.4021,79632.065016627,0
+NXRT.US,D,20160427,000000,11.3709,11.3875,11.1361,11.2808,58593.803358409,0
+NXRT.US,D,20160428,000000,11.2887,11.2956,11.1616,11.2095,64750.96922844,0
+NXRT.US,D,20160429,000000,11.1293,11.3709,11.0853,11.2956,198107.14421814,0
+NXRT.US,D,20160502,000000,11.2956,11.5078,11.2095,11.2339,97304.900187837,0
+NXRT.US,D,20160503,000000,11.1684,11.2741,11.0658,11.1616,106770.22609599,0
+NXRT.US,D,20160504,000000,11.0726,11.3376,11.0726,11.2495,101548.75309609,0
+NXRT.US,D,20160505,000000,11.2095,11.2808,11.0726,11.0931,240735.87972023,0
+NXRT.US,D,20160506,000000,11.0481,11.3943,10.9748,11.3709,136966.00649962,0
+NXRT.US,D,20160509,000000,11.3709,11.3796,11.0931,11.3523,88097.273299655,0
+NXRT.US,D,20160510,000000,11.5008,11.6515,11.4393,11.5537,188668.40630411,0
+NXRT.US,D,20160511,000000,11.5773,11.6778,11.2095,11.5078,152300.12080308,0
+NXRT.US,D,20160512,000000,11.5293,11.5293,11.3943,11.4658,152173.31652341,0
+NXRT.US,D,20160513,000000,11.4833,11.6691,11.3327,11.4833,152404.42754926,0
+NXRT.US,D,20160516,000000,11.4931,11.5957,11.4393,11.5616,104077.68038336,0
+NXRT.US,D,20160517,000000,11.586,11.6417,11.1831,11.2339,108915.67269876,0
+NXRT.US,D,20160518,000000,11.1684,11.3796,11.0345,11.1616,95344.54692877,0
+NXRT.US,D,20160519,000000,11.1538,11.1918,11.0345,11.0345,96584.979116172,0
+NXRT.US,D,20160520,000000,11.1019,11.41,11.0345,11.3796,86528.581646337,0
+NXRT.US,D,20160523,000000,11.3943,11.3943,11.2604,11.2808,49418.900155302,0
+NXRT.US,D,20160524,000000,11.2808,11.4471,11.2808,11.3523,69935.628082626,0
+NXRT.US,D,20160525,000000,11.3043,11.3963,11.2887,11.3796,74465.813235296,0
+NXRT.US,D,20160526,000000,11.2887,11.4393,11.2741,11.2956,80550.373429065,0
+NXRT.US,D,20160527,000000,11.2574,11.4658,11.2495,11.2956,68118.440945764,0
+NXRT.US,D,20160531,000000,11.2174,11.4021,11.2174,11.362,76247.208841606,0
+NXRT.US,D,20160601,000000,11.3709,11.5165,11.2887,11.4658,124319.32483301,0
+NXRT.US,D,20160602,000000,11.4168,11.6417,11.4021,11.5693,97605.549044471,0
+NXRT.US,D,20160603,000000,11.7052,11.809,11.6173,11.7796,274986.32922778,0
+NXRT.US,D,20160606,000000,11.8686,11.9078,11.7708,11.8686,117223.39824736,0
+NXRT.US,D,20160607,000000,11.809,11.8765,11.7463,11.7963,84249.172457781,0
+NXRT.US,D,20160608,000000,11.7963,12.03,11.7963,12.0221,118789.02205521,0
+NXRT.US,D,20160609,000000,12.0221,12.2285,12.0123,12.1591,130068.46725476,0
+NXRT.US,D,20160610,000000,12.2285,12.333,12.0916,12.3067,142461.54036203,0
+NXRT.US,D,20160613,000000,12.3546,12.5903,12.3292,12.4221,187387.06951036,0
+NXRT.US,D,20160614,000000,12.3791,12.5277,12.2999,12.3712,88827.420522907,0
+NXRT.US,D,20160615,000000,12.2999,12.7115,12.2999,12.6402,118376.90814629,0
+NXRT.US,D,20160616,000000,12.7047,13.3472,12.7047,13.3325,254243.60335039,0
+NXRT.US,D,20160617,000000,13.4137,13.8869,13.2297,13.6894,306785.57020011,0
+NXRT.US,D,20160620,000000,13.8048,13.9935,13.6327,13.8282,183051.18123783,0
+NXRT.US,D,20160621,000000,13.707,13.8645,13.6737,13.7657,113666.7427257,0
+NXRT.US,D,20160622,000000,13.7872,13.8694,13.6894,13.6894,72133.228058492,0
+NXRT.US,D,20160623,000000,13.8116,13.9055,13.6894,13.8195,99767.357489786,0
+NXRT.US,D,20160624,000000,13.5612,14.6859,13.4644,14.6184,489352.03185277,0
+NXRT.US,D,20160627,000000,14.5949,14.6184,13.9514,14.3934,274485.24780005,0
+NXRT.US,D,20160628,000000,14.7749,15.0947,14.6537,14.7142,276369.92753738,0
+NXRT.US,D,20160629,000000,14.8219,14.9362,14.5832,14.6537,226599.24776752,0
+NXRT.US,D,20160630,000000,14.6252,14.8374,14.5881,14.8219,176784.59554582,0
+NXRT.US,D,20160701,000000,14.8219,15.4418,14.8219,15.3948,208937.66136305,0
+NXRT.US,D,20160705,000000,15.3948,15.9033,15.3009,15.8261,275414.80497923,0
+NXRT.US,D,20160706,000000,15.8164,16.0851,15.7439,15.9972,137956.92058832,0
+NXRT.US,D,20160707,000000,15.9209,15.9463,15.6609,15.8731,136911.80789622,0
+NXRT.US,D,20160708,000000,15.8731,16.1263,15.7596,16.0627,164660.47022528,0
+NXRT.US,D,20160711,000000,16.1107,16.1664,15.8261,16.0851,103586.82510721,0
+NXRT.US,D,20160712,000000,16.1184,16.1869,15.7909,16.0256,107110.75694381,0
+NXRT.US,D,20160713,000000,16.1341,16.1664,15.8818,15.9463,155335.24259385,0
+NXRT.US,D,20160714,000000,15.9649,15.9884,15.4819,15.5621,178164.1033948,0
+NXRT.US,D,20160715,000000,15.5708,15.6755,15.2052,15.6452,159330.60001856,0
+NXRT.US,D,20160718,000000,15.5797,15.8965,15.5317,15.7596,90806.18085483,0
+NXRT.US,D,20160719,000000,15.7518,15.8779,15.653,15.7273,82021.916642313,0
+NXRT.US,D,20160720,000000,15.7596,15.9884,15.7176,15.9209,67322.846352359,0
+NXRT.US,D,20160721,000000,15.9297,16.0187,15.7009,15.8818,89700.733868365,0
+NXRT.US,D,20160722,000000,15.8417,16.1107,15.8417,16.0256,65590.536273664,0
+NXRT.US,D,20160725,000000,16.1263,16.1508,15.9649,16.0256,88392.809080494,0
+NXRT.US,D,20160726,000000,15.9816,16.2407,15.9728,16.1986,116522.90686372,0
+NXRT.US,D,20160727,000000,16.2896,16.2896,15.7518,15.8584,83769.565948389,0
+NXRT.US,D,20160728,000000,15.7762,15.9463,15.7439,15.7518,72831.674211827,0
+NXRT.US,D,20160729,000000,15.8339,16.0431,15.7733,15.8731,145777.88132142,0
+NXRT.US,D,20160801,000000,15.8515,15.9816,15.5621,15.9297,106067.68948202,0
+NXRT.US,D,20160802,000000,15.9884,16.0129,15.5083,15.5708,131990.98375295,0
+NXRT.US,D,20160803,000000,15.6394,15.7273,15.2139,15.6609,118100.80205346,0
+NXRT.US,D,20160804,000000,15.5542,15.6609,15.3009,15.6452,112091.91538144,0
+NXRT.US,D,20160805,000000,15.6394,15.7176,15.4819,15.5974,102857.70049913,0
+NXRT.US,D,20160808,000000,15.6755,15.7831,15.5631,15.653,81667.069182273,0
+NXRT.US,D,20160809,000000,15.7596,16.8284,15.6452,16.1586,210403.06888535,0
+NXRT.US,D,20160810,000000,16.1909,16.2583,15.7606,15.9562,106757.95471409,0
+NXRT.US,D,20160811,000000,15.8417,16.0431,15.4995,15.6394,140301.77714703,0
+NXRT.US,D,20160812,000000,15.653,16.4842,15.6452,16.1664,249743.07403733,0
+NXRT.US,D,20160815,000000,16.2075,16.6719,16.2075,16.6153,288482.80409119,0
+NXRT.US,D,20160816,000000,16.7765,17.4494,16.7189,17.0944,402576.9999532,0
+NXRT.US,D,20160817,000000,17.2714,17.3613,16.981,17.1042,255307.12311536,0
+NXRT.US,D,20160818,000000,17.1863,17.4151,17.0054,17.0621,251587.87178347,0
+NXRT.US,D,20160819,000000,17.0944,17.1511,16.8431,16.9428,147352.70866568,0
+NXRT.US,D,20160822,000000,16.8616,16.9976,16.6406,16.8803,154073.33548812,0
+NXRT.US,D,20160823,000000,16.981,17.0377,16.7277,16.8989,119612.2272579,0
+NXRT.US,D,20160824,000000,17.0221,17.0445,16.4842,17.0054,225904.89207482,0
+NXRT.US,D,20160825,000000,16.9653,17.2498,16.9428,17.0298,234587.91738663,0
+NXRT.US,D,20160826,000000,17.1511,17.3164,16.5341,16.7708,221967.82371414,0
+NXRT.US,D,20160829,000000,16.7453,16.9066,16.6406,16.8519,229425.75606593,0
+NXRT.US,D,20160830,000000,16.7932,17.0534,16.6553,16.8616,233413.95518453,0
+NXRT.US,D,20160831,000000,16.8989,17.111,16.7708,17.0298,185201.74091641,0
+NXRT.US,D,20160901,000000,16.9066,17.1863,16.7628,16.8753,115324.40189782,0
+NXRT.US,D,20160902,000000,16.8686,17.335,16.8686,17.1863,112173.72459413,0
+NXRT.US,D,20160906,000000,17.1511,17.2205,16.8616,16.9731,124356.13897872,0
+NXRT.US,D,20160907,000000,17.0621,17.4855,16.9496,17.4151,411426.71153587,0
+NXRT.US,D,20160908,000000,17.4308,17.4689,16.7765,16.8353,164779.09358367,0
+NXRT.US,D,20160909,000000,16.8011,16.8011,15.9209,15.9562,253436.75999025,0
+NXRT.US,D,20160912,000000,15.8818,16.2994,15.6394,16.2075,220224.2648687,0
+NXRT.US,D,20160913,000000,16.0657,16.1616,15.4203,15.4203,213962.79225248,0
+NXRT.US,D,20160914,000000,15.5289,15.9053,15.5053,15.7518,148730.17128435,0
+NXRT.US,D,20160915,000000,15.7596,15.8906,15.6296,15.8741,157619.76485821,0
+NXRT.US,D,20160916,000000,15.8741,16.2036,15.7596,16.1469,471429.67858285,0
+NXRT.US,D,20160919,000000,16.2711,16.4186,16.1869,16.4099,107164.95554722,0
+NXRT.US,D,20160920,000000,16.5165,16.5165,16.1224,16.1381,91053.653723215,0
+NXRT.US,D,20160921,000000,16.2711,16.4842,15.9846,16.4441,140272.12130743,0
+NXRT.US,D,20160922,000000,16.5654,16.7658,16.318,16.4343,158369.34176946,0
+NXRT.US,D,20160923,000000,16.5654,17.2568,16.4392,17.1746,199475.40330038,0
+NXRT.US,D,20160926,000000,17.2714,17.4063,17.109,17.1256,146436.44548356,0
+NXRT.US,D,20160927,000000,17.201,17.201,16.6514,16.714,122754.72364032,0
+NXRT.US,D,20160928,000000,16.6886,16.7785,16.4676,16.6163,97643.38580534,0
+NXRT.US,D,20160929,000000,16.6064,16.6064,16.2711,16.2788,133691.59276173,0
+NXRT.US,D,20160930,000000,16.3678,16.4509,16.1469,16.1782,137873.06614531,0
+NXRT.US,D,20161003,000000,16.1713,16.1782,15.8339,15.8906,119804.47890772,0
+NXRT.US,D,20161004,000000,15.8084,15.8084,14.7122,15.0927,377100.58850658,0
+NXRT.US,D,20161005,000000,15.1895,15.2609,14.2948,14.3446,425696.2834592,0
+NXRT.US,D,20161006,000000,14.3182,15.0927,14.2546,14.7807,267755.4174412,0
+NXRT.US,D,20161007,000000,14.7309,15.0193,14.6087,14.6564,125639.52100278,0
+NXRT.US,D,20161010,000000,14.6996,14.8814,14.6996,14.8209,84559.024850842,0
+NXRT.US,D,20161011,000000,14.8364,14.8364,14.5783,14.6497,99349.107889913,0
+NXRT.US,D,20161012,000000,14.6409,14.9782,14.6409,14.9539,76788.172260514,0
+NXRT.US,D,20161013,000000,14.9098,15.1434,14.813,14.9539,93421.007815412,0
+NXRT.US,D,20161014,000000,14.9098,15.2677,14.8648,15.1689,93893.456018693,0
+NXRT.US,D,20161017,000000,15.1895,15.4966,15.1689,15.4466,117547.56725266,0
+NXRT.US,D,20161018,000000,15.5689,15.5954,15.3919,15.5523,92067.065345404,0
+NXRT.US,D,20161019,000000,15.5523,15.8946,15.4722,15.8838,117794.01750587,0
+NXRT.US,D,20161020,000000,15.9229,16.0285,15.6686,15.8339,102376.04875942,0
+NXRT.US,D,20161021,000000,15.6755,16.1381,15.6755,15.9316,103750.4435326,0
+NXRT.US,D,20161024,000000,16.0148,16.1546,15.8427,15.9316,75451.614248203,0
+NXRT.US,D,20161025,000000,15.8339,15.8554,15.4427,15.4722,81425.732004841,0
+NXRT.US,D,20161026,000000,15.4379,15.4555,15.2423,15.2746,70473.523656058,0
+NXRT.US,D,20161027,000000,15.3127,15.3127,14.8111,14.9274,84037.491119947,0
+NXRT.US,D,20161028,000000,15.1524,15.3322,14.9939,15.1151,70172.874799424,0
+NXRT.US,D,20161031,000000,15.2521,15.4886,15.0927,15.3411,90438.039397728,0
+NXRT.US,D,20161101,000000,15.2971,15.2971,14.8002,14.8727,87221.914723879,0
+NXRT.US,D,20161102,000000,14.945,15.0193,14.7064,14.7309,73807.249073148,0
+NXRT.US,D,20161103,000000,14.6644,14.9871,14.6644,14.8042,65838.009142049,0
+NXRT.US,D,20161104,000000,14.7387,14.8981,14.5245,14.6087,147475.42248472,0
+NXRT.US,D,20161107,000000,14.8111,15.1983,14.8111,15.1151,110147.9239649,0
+NXRT.US,D,20161108,000000,15.078,15.3224,15.0193,15.2804,77268.801385064,0
+NXRT.US,D,20161109,000000,14.8209,15.2746,14.6087,15.2169,159396.04738873,0
+NXRT.US,D,20161110,000000,14.8111,15.7596,13.7187,15.6227,388503.77014032,0
+NXRT.US,D,20161111,000000,15.1601,16.1302,15.1151,15.7684,261525.6458949,0
+NXRT.US,D,20161114,000000,15.9229,16.1302,15.7684,15.9053,216525.46583998,0
+NXRT.US,D,20161115,000000,15.9913,16.6652,15.9913,16.2711,412982.10919212,0
+NXRT.US,D,20161116,000000,16.2123,16.5418,16.1469,16.1616,220868.51241863,0
+NXRT.US,D,20161117,000000,16.228,16.5821,16.1948,16.1948,262649.49995423,0
+NXRT.US,D,20161118,000000,16.2466,16.5458,16.2466,16.4676,239487.26661156,0
+NXRT.US,D,20161121,000000,16.4588,16.8558,16.2466,16.2554,191421.28631111,0
+NXRT.US,D,20161122,000000,16.1948,16.7785,16.1948,16.7561,230634.48718342,0
+NXRT.US,D,20161123,000000,16.5898,16.7658,16.2368,16.2711,190729.99846388,0
+NXRT.US,D,20161125,000000,16.2192,16.7961,16.2192,16.6416,146050.91956877,0
+NXRT.US,D,20161128,000000,16.5821,16.9017,16.5821,16.8939,254338.70656015,0
+NXRT.US,D,20161129,000000,16.8138,17.2098,16.8138,16.8783,221492.30766539,0
+NXRT.US,D,20161130,000000,16.7062,16.7062,15.7762,16.1469,1759342.9104144,0
+NXRT.US,D,20161201,000000,16.1058,16.2123,15.8642,16.1469,193298.80774232,0
+NXRT.US,D,20161202,000000,16.3044,16.9017,16.3044,16.6652,307784.66521009,0
+NXRT.US,D,20161205,000000,16.6563,16.9868,16.5703,16.8705,290922.76385965,0
+NXRT.US,D,20161206,000000,16.9106,17.2333,16.8852,17.0758,309084.40907668,0
+NXRT.US,D,20161207,000000,17.2098,17.3476,17.1256,17.1746,265855.39847649,0
+NXRT.US,D,20161208,000000,17.0846,17.201,17.0025,17.026,216204.36468018,0
+NXRT.US,D,20161209,000000,17.026,17.3546,16.8852,16.9956,217419.23148862,0
+NXRT.US,D,20161212,000000,17.0514,17.6616,16.9614,17.6263,246687.49994338,0
+NXRT.US,D,20161213,000000,17.5354,17.7261,17.1042,17.2607,181253.42378898,0
+NXRT.US,D,20161214,000000,17.2861,17.2938,16.7775,17.0377,229558.69603656,0
+NXRT.US,D,20161215,000000,16.9888,17.2938,16.9888,17.0944,195996.46653076,0
+NXRT.US,D,20161216,000000,17.2215,17.643,17.0288,17.6127,374402.92971815,0
+NXRT.US,D,20161219,000000,17.5775,18.2444,17.5775,18.087,216203.34206502,0
+NXRT.US,D,20161220,000000,18.1113,18.2816,18.042,18.1348,125786.77758562,0
+NXRT.US,D,20161221,000000,18.1662,18.2669,17.8543,17.9188,124782.56949987,0
+NXRT.US,D,20161222,000000,17.8023,17.9872,17.6861,17.9412,182886.54019729,0
+NXRT.US,D,20161223,000000,17.8699,18.0782,17.8699,17.9784,103420.13883636,0
+NXRT.US,D,20161227,000000,17.91,18.2444,17.9031,17.9511,154641.9095163,0
+NXRT.US,D,20161228,000000,18.0018,18.1427,17.778,18.042,148549.16840127,0
+NXRT.US,D,20161229,000000,18.042,18.2903,18.042,18.2444,179782.90319089,0
+NXRT.US,D,20161230,000000,18.2121,18.6101,18.1427,18.576,126992.44085763,0
+NXRT.US,D,20170103,000000,18.6658,18.75,18.3911,18.6345,227607.54631391,0
+NXRT.US,D,20170104,000000,18.794,19.1069,18.6658,18.9837,228948.19478686,0
+NXRT.US,D,20170105,000000,19.009,19.1998,18.75,19.0658,256760.25925575,0
+NXRT.US,D,20170106,000000,18.8839,19.1255,18.8839,19.0326,113437.67693016,0
+NXRT.US,D,20170109,000000,19.1255,19.1255,18.8478,18.9005,98560.671602618,0
+NXRT.US,D,20170110,000000,18.8742,19.2076,18.7089,19.19,129551.0239845,0
+NXRT.US,D,20170111,000000,19.1411,19.2076,18.9328,19.0414,127897.45527301,0
+NXRT.US,D,20170112,000000,19.1069,19.1499,18.7724,19.0493,97385.686785369,0
+NXRT.US,D,20170113,000000,18.9162,19.2076,18.9162,19.0267,63926.741410595,0
+NXRT.US,D,20170117,000000,19.1411,19.4756,19.1411,19.457,117559.83863456,0
+NXRT.US,D,20170118,000000,19.4657,19.6477,19.232,19.2887,107855.22077928,0
+NXRT.US,D,20170119,000000,19.19,19.2673,19.009,19.1411,105800.78692562,0
+NXRT.US,D,20170120,000000,19.0658,19.3328,19.014,19.274,87416.211604016,0
+NXRT.US,D,20170123,000000,19.2418,19.5919,19.1735,19.5234,69182.983325884,0
+NXRT.US,D,20170124,000000,19.499,19.675,19.2986,19.4824,112562.31835439,0
+NXRT.US,D,20170125,000000,19.5234,19.7297,19.3818,19.5303,80948.170725766,0
+NXRT.US,D,20170126,000000,19.499,19.6232,19.4247,19.4756,100496.48209788,0
+NXRT.US,D,20170127,000000,19.5234,19.5234,19.1735,19.3495,74208.114215325,0
+NXRT.US,D,20170130,000000,19.4325,19.4325,19.0835,19.2594,118801.29343712,0
+NXRT.US,D,20170131,000000,19.0991,19.5733,19.0991,19.2164,124003.336749,0
+NXRT.US,D,20170201,000000,19.1735,19.5557,18.794,19.2164,88141.245751476,0
+NXRT.US,D,20170202,000000,19.3415,19.5167,19.0903,19.3495,63466.564589218,0
+NXRT.US,D,20170203,000000,19.4824,19.5675,19.3495,19.457,71821.330435114,0
+NXRT.US,D,20170206,000000,19.457,19.5733,19.3495,19.3992,74352.302952689,0
+NXRT.US,D,20170207,000000,19.4159,19.5645,19.3905,19.4492,74453.541853393,0
+NXRT.US,D,20170208,000000,19.5167,19.5557,19.2164,19.3905,96100.259530988,0
+NXRT.US,D,20170209,000000,19.4071,19.5988,19.274,19.5303,58388.257711527,0
+NXRT.US,D,20170210,000000,19.5303,19.8237,19.3377,19.6477,86903.881409549,0
+NXRT.US,D,20170213,000000,19.5234,19.8412,19.2076,19.324,152202.97236301,0
+NXRT.US,D,20170214,000000,19.1323,19.6398,19.0493,19.5077,137374.0299479,0
+NXRT.US,D,20170215,000000,19.3729,19.6311,19.2076,19.6065,84579.477154014,0
+NXRT.US,D,20170216,000000,19.4657,19.8315,19.3905,19.5391,117933.09316745,0
+NXRT.US,D,20170217,000000,19.5919,19.6155,19.2164,19.5167,79643.313783372,0
+NXRT.US,D,20170221,000000,19.4492,19.5557,19.2076,19.4913,75265.498289334,0
+NXRT.US,D,20170222,000000,19.3572,19.4913,19.232,19.3905,80988.052716952,0
+NXRT.US,D,20170223,000000,19.4403,19.7063,19.3162,19.6311,105939.8625872,0
+NXRT.US,D,20170224,000000,19.6155,19.9664,19.5391,19.8872,65156.94744641,0
+NXRT.US,D,20170227,000000,19.9479,20.1973,19.8658,19.9137,70306.837385203,0
+NXRT.US,D,20170228,000000,19.8315,19.9137,19.6623,19.8315,140231.21670109,0
+NXRT.US,D,20170301,000000,19.7817,20.2569,19.7063,20.1327,118491.44104406,0
+NXRT.US,D,20170302,000000,20.0789,20.1699,20.0232,20.0878,70419.325052651,0
+NXRT.US,D,20170303,000000,20.0789,20.2872,19.8412,20.2647,85791.276116974,0
+NXRT.US,D,20170306,000000,20.1797,20.2481,19.9674,20.0789,68275.92368019,0
+NXRT.US,D,20170307,000000,20.0622,20.1699,19.94,19.9723,81554.581514825,0
+NXRT.US,D,20170308,000000,19.8872,19.9664,19.5234,19.5303,102603.06932463,0
+NXRT.US,D,20170309,000000,19.4159,19.723,18.9661,19.2673,129840.42407439,0
+NXRT.US,D,20170310,000000,19.324,19.5557,19.1617,19.3162,99664.073358766,0
+NXRT.US,D,20170313,000000,19.3572,19.5077,19.1735,19.274,67752.344718978,0
+NXRT.US,D,20170314,000000,19.7553,19.7553,18.525,18.75,169563.90991084,0
+NXRT.US,D,20170315,000000,18.7011,19.0414,18.6101,18.9758,131335.48743627,0
+NXRT.US,D,20170316,000000,18.9837,19.2624,18.925,18.9495,123322.27505336,0
+NXRT.US,D,20170317,000000,18.9573,19.7142,18.9573,19.6555,148620.75146238,0
+NXRT.US,D,20170320,000000,19.674,19.7142,19.545,19.6379,62264.991777842,0
+NXRT.US,D,20170321,000000,19.6643,19.8412,19.5714,19.589,88754.814846646,0
+NXRT.US,D,20170322,000000,19.5968,19.7297,19.2624,19.3015,60565.405384222,0
+NXRT.US,D,20170323,000000,19.2693,20.0085,19.235,19.8237,115195.55238784,0
+NXRT.US,D,20170324,000000,19.7885,20.0252,19.5753,19.764,55615.948016518,0
+NXRT.US,D,20170327,000000,19.8159,19.8882,19.3865,19.5137,60300.54805814,0
+NXRT.US,D,20170328,000000,19.4873,19.6467,19.3191,19.6125,43041.872026169,0
+NXRT.US,D,20170329,000000,19.5802,19.7885,19.505,19.764,73177.31813544,0
+NXRT.US,D,20170330,000000,19.6956,20.252,19.6956,20.1591,153738.94033125,0
+NXRT.US,D,20170331,000000,20.2344,20.3684,19.9733,20.2823,97620.888271851,0
+NXRT.US,D,20170403,000000,20.3019,20.43,19.9489,20.1826,88184.195588137,0
+NXRT.US,D,20170404,000000,20.1924,20.4524,20.1924,20.2823,82820.579081194,0
+NXRT.US,D,20170405,000000,20.3352,20.6217,20.1435,20.4017,106483.89385157,0
+NXRT.US,D,20170406,000000,20.3352,20.872,20.3185,20.8232,109186.6657158,0
+NXRT.US,D,20170407,000000,20.8622,21.1574,20.825,20.8544,123181.15416147,0
+NXRT.US,D,20170410,000000,20.9394,21.1574,20.8152,20.9071,96015.382472823,0
+NXRT.US,D,20170411,000000,20.9903,21.3091,20.9903,21.1311,86477.450888407,0
+NXRT.US,D,20170412,000000,21.0979,21.139,20.8075,20.9629,69947.899464528,0
+NXRT.US,D,20170413,000000,20.9317,20.9805,20.6373,20.914,102596.93363368,0
+NXRT.US,D,20170417,000000,21.0147,21.1574,20.9394,21.0001,53933.746080594,0
+NXRT.US,D,20170418,000000,20.9317,21.401,20.6607,21.267,180271.71323672,0
+NXRT.US,D,20170419,000000,21.1674,21.4196,20.7625,20.914,146228.85460637,0
+NXRT.US,D,20170420,000000,20.9551,20.9551,20.6373,20.8319,82137.472155237,0
+NXRT.US,D,20170421,000000,20.8075,20.9317,20.7145,20.8075,80540.147277479,0
+NXRT.US,D,20170424,000000,20.9317,20.9473,20.3185,20.5522,88317.135558757,0
+NXRT.US,D,20170425,000000,20.5444,20.7537,20.43,20.5199,115616.86983319,0
+NXRT.US,D,20170426,000000,20.5609,20.6441,20.2344,20.2667,148794.59603934,0
+NXRT.US,D,20170427,000000,20.2922,20.4437,20.1826,20.2667,75490.47362423,0
+NXRT.US,D,20170428,000000,20.2432,20.2667,19.9147,20.1591,88635.168873087,0
+NXRT.US,D,20170501,000000,20.166,20.8544,19.991,20.7792,131137.10009551,0
+NXRT.US,D,20170502,000000,20.7889,20.9669,20.3262,20.4437,108627.29522404,0
+NXRT.US,D,20170503,000000,20.5024,21.1154,20.4114,21.0001,146500.87023856,0
+NXRT.US,D,20170504,000000,20.9473,21.1154,20.6217,20.8152,131575.80199855,0
+NXRT.US,D,20170505,000000,20.8544,20.9629,20.5962,20.7792,63012.523458791,0
+NXRT.US,D,20170508,000000,20.8906,20.9071,20.5365,20.5698,61130.911566937,0
+NXRT.US,D,20170509,000000,20.5199,20.8075,20.3419,20.6304,82357.33441434,0
+NXRT.US,D,20170510,000000,20.6217,20.9805,20.5444,20.8906,88547.223969446,0
+NXRT.US,D,20170511,000000,20.7986,21.0597,20.7625,20.9629,88708.797164507,0
+NXRT.US,D,20170512,000000,20.9903,21.225,20.872,21.1233,107517.75777694,0
+NXRT.US,D,20170515,000000,21.225,21.6278,21.1839,21.5702,140699.57444373,0
+NXRT.US,D,20170516,000000,21.5526,21.6777,21.3091,21.4529,188573.30309436,0
+NXRT.US,D,20170517,000000,21.3921,21.4675,21.0236,21.2836,132903.15647444,0
+NXRT.US,D,20170518,000000,21.2006,21.4832,20.9444,21.1477,72877.691893965,0
+NXRT.US,D,20170519,000000,21.0979,21.2006,20.9717,21.0412,82317.452423154,0
+NXRT.US,D,20170522,000000,21.0059,21.092,20.8232,21.0147,73430.926694776,0
+NXRT.US,D,20170523,000000,21.0597,21.1154,20.8232,20.8622,118865.71819211,0
+NXRT.US,D,20170524,000000,20.8906,21.0206,20.6774,20.7986,71035.961993297,0
+NXRT.US,D,20170525,000000,20.7889,20.8817,20.2667,20.4847,89783.565696213,0
+NXRT.US,D,20170526,000000,20.4671,20.7537,20.3019,20.7224,75686.815734685,0
+NXRT.US,D,20170530,000000,20.737,20.7625,20.3928,20.43,67185.815921106,0
+NXRT.US,D,20170531,000000,20.4603,20.6607,20.1826,20.2823,209239.33283484,0
+NXRT.US,D,20170601,000000,20.2667,20.8319,20.2344,20.7986,90671.195653892,0
+NXRT.US,D,20170602,000000,20.8622,21.5183,20.7702,21.267,78330.275919708,0
+NXRT.US,D,20170605,000000,21.1917,21.4098,20.9747,21.3921,78650.354464355,0
+NXRT.US,D,20170606,000000,21.4372,21.4372,21.1574,21.1574,46666.020148306,0
+NXRT.US,D,20170607,000000,21.1574,21.5115,21.1574,21.3757,86246.339862559,0
+NXRT.US,D,20170608,000000,21.4441,21.7393,21.2054,21.6367,96288.420720174,0
+NXRT.US,D,20170609,000000,21.6601,21.9154,21.4929,21.5858,78833.402577747,0
+NXRT.US,D,20170612,000000,21.6524,21.8694,21.3834,21.4832,100460.69056733,0
+NXRT.US,D,20170613,000000,21.5026,21.5359,21.3267,21.5115,59161.354771442,0
+NXRT.US,D,20170614,000000,21.6377,21.8009,21.4284,21.6885,79705.693308048,0
+NXRT.US,D,20170615,000000,21.5634,22.0366,21.5634,21.8567,64255.00087651,0
+NXRT.US,D,20170616,000000,21.6122,21.7639,21.5026,21.579,108813.41118291,0
+NXRT.US,D,20170619,000000,21.6444,21.9516,21.5712,21.7149,72658.852250021,0
+NXRT.US,D,20170620,000000,21.7246,21.9662,21.5359,21.6122,68145.028939887,0
+NXRT.US,D,20170621,000000,21.5272,21.7052,21.357,21.4832,58833.095305526,0
+NXRT.US,D,20170622,000000,21.5026,21.5712,21.2973,21.3169,51312.783429059,0
+NXRT.US,D,20170623,000000,21.3169,21.7639,21.2935,21.6544,211208.88963034,0
+NXRT.US,D,20170626,000000,21.7335,21.8654,21.3658,21.4607,63278.403400032,0
+NXRT.US,D,20170627,000000,21.4001,21.4479,20.7722,21.1027,81994.306033031,0
+NXRT.US,D,20170628,000000,21.1448,21.4675,21.0802,21.1644,43258.666439796,0
+NXRT.US,D,20170629,000000,21.1116,21.1448,20.6539,21.136,85567.323397238,0
+NXRT.US,D,20170630,000000,21.2132,21.4753,21.0559,21.0802,51552.075376177,0
+NXRT.US,D,20170703,000000,21.1731,21.6054,20.826,21.5026,54976.813542383,0
+NXRT.US,D,20170705,000000,21.5115,21.6377,21.223,21.579,99133.336091444,0
+NXRT.US,D,20170706,000000,21.5712,21.5712,20.7556,20.9023,54942.044626989,0
+NXRT.US,D,20170707,000000,20.9111,21.0559,20.7164,21.0099,51189.046994867,0
+NXRT.US,D,20170710,000000,21.002,21.0881,20.4367,20.5796,114425.5231734,0
+NXRT.US,D,20170711,000000,20.6314,21.0949,20.3586,20.8574,88250.665573447,0
+NXRT.US,D,20170712,000000,20.9267,21.3747,20.9267,21.0881,59037.618337249,0
+NXRT.US,D,20170713,000000,21.0802,21.136,20.7527,20.7918,50800.453234592,0
+NXRT.US,D,20170714,000000,20.826,21.0881,20.826,20.9669,50384.248865035,0
+NXRT.US,D,20170717,000000,20.959,21.4929,20.8915,21.3424,67929.257141419,0
+NXRT.US,D,20170718,000000,21.2652,21.4187,21.1448,21.3267,49009.854091855,0
+NXRT.US,D,20170719,000000,21.3424,21.6611,21.3424,21.5634,36965.492753669,0
+NXRT.US,D,20170720,000000,21.6885,21.6885,21.2886,21.357,29335.761055232,0
+NXRT.US,D,20170721,000000,21.6885,21.6885,21.2886,21.4187,48415.714684699,0
+NXRT.US,D,20170724,000000,21.4675,21.4675,21.1116,21.2485,31536.428876575,0
+NXRT.US,D,20170725,000000,21.2582,21.2826,21.0881,21.1027,34008.089714952,0
+NXRT.US,D,20170726,000000,21.1027,21.5868,21.0539,21.4832,45661.812062545,0
+NXRT.US,D,20170727,000000,21.4675,21.7325,21.3169,21.5115,108619.11430277,0
+NXRT.US,D,20170728,000000,21.5115,22.0289,21.4529,21.8322,106146.43084924,0
+NXRT.US,D,20170731,000000,21.8244,21.8322,21.0802,21.2485,64668.137400591,0
+NXRT.US,D,20170801,000000,21.2973,21.3747,20.2999,20.8661,143019.88823864,0
+NXRT.US,D,20170802,000000,20.7722,20.7819,20.1474,20.2157,141472.67150364,0
+NXRT.US,D,20170803,000000,20.1474,20.7468,20.1474,20.6794,212351.15076252,0
+NXRT.US,D,20170804,000000,20.6705,20.917,20.4514,20.4847,67205.245609119,0
+NXRT.US,D,20170807,000000,20.4603,20.4603,20.1474,20.163,130614.54374945,0
+NXRT.US,D,20170808,000000,20.1562,20.4769,20.1474,20.3586,99022.893654314,0
+NXRT.US,D,20170809,000000,20.3488,20.3772,20.0779,20.1474,96944.939652004,0
+NXRT.US,D,20170810,000000,20.1562,20.2579,19.9009,20.0202,101882.1256378,0
+NXRT.US,D,20170811,000000,20.029,20.0945,19.5899,19.6477,109613.09623695,0
+NXRT.US,D,20170814,000000,19.7747,20.3488,19.723,20.2999,78651.377079515,0
+NXRT.US,D,20170815,000000,20.2237,20.3087,19.9527,20.1562,75694.996655953,0
+NXRT.US,D,20170816,000000,20.1327,20.4671,20.1327,20.3087,65705.069171429,0
+NXRT.US,D,20170817,000000,20.2403,20.429,20.0779,20.1142,63298.855703204,0
+NXRT.US,D,20170818,000000,19.9773,19.9773,19.3435,19.723,133553.53971532,0
+NXRT.US,D,20170821,000000,19.7161,20.0779,19.7063,19.9283,76425.143879207,0
+NXRT.US,D,20170822,000000,19.8922,19.986,19.5205,19.5714,99992.332824681,0
+NXRT.US,D,20170823,000000,19.505,20.1239,19.505,19.9097,73601.703426265,0
+NXRT.US,D,20170824,000000,19.9185,20.0202,19.8188,19.9352,91050.585877739,0
+NXRT.US,D,20170825,000000,19.9283,19.9527,19.6907,19.7562,48557.858191747,0
+NXRT.US,D,20170828,000000,19.7307,19.8745,19.5978,19.6222,88230.213270275,0
+NXRT.US,D,20170829,000000,19.6565,19.8188,19.505,19.5274,60301.570673298,0
+NXRT.US,D,20170830,000000,19.5205,19.7553,19.4794,19.6477,68292.285522729,0
+NXRT.US,D,20170831,000000,19.6565,19.9616,19.6565,19.7307,65984.243109732,0
+NXRT.US,D,20170901,000000,19.7063,19.809,19.6975,19.7406,47500.474117737,0
+NXRT.US,D,20170905,000000,19.766,20.0574,19.766,19.8511,72986.089100778,0
+NXRT.US,D,20170906,000000,19.8599,20.1807,19.809,19.8188,60380.312040513,0
+NXRT.US,D,20170907,000000,19.8002,19.9957,19.7406,19.9527,54256.892470716,0
+NXRT.US,D,20170908,000000,19.9527,20.2804,19.8266,20.0612,94763.701518676,0
+NXRT.US,D,20170911,000000,20.1415,20.6794,20.1415,20.6157,68149.119400522,0
+NXRT.US,D,20170912,000000,20.5444,20.6314,19.946,19.9773,68574.527306506,0
+NXRT.US,D,20170913,000000,20.0037,20.1983,19.9097,20.0447,60273.960064016,0
+NXRT.US,D,20170914,000000,20.0379,20.1425,19.8725,20.1327,36141.264935826,0
+NXRT.US,D,20170915,000000,20.1914,20.1914,19.8452,20.029,259791.29058589,0
+NXRT.US,D,20170918,000000,20.0134,20.2598,20.0134,20.1052,54873.529411362,0
+NXRT.US,D,20170919,000000,20.1718,20.4045,20.0682,20.3116,51033.609490758,0
+NXRT.US,D,20170920,000000,20.3712,20.5582,20.3272,20.3362,59258.503211509,0
+NXRT.US,D,20170921,000000,20.3029,20.7057,20.1718,20.2001,88246.575112813,0
+NXRT.US,D,20170922,000000,20.2247,20.3889,19.9273,19.9694,56904.443116375,0
+NXRT.US,D,20170925,000000,19.9517,20.2422,19.9517,20.0612,55507.550809704,0
+NXRT.US,D,20170926,000000,20.0612,20.1817,19.9087,20.0612,85184.865327914,0
+NXRT.US,D,20170927,000000,20.0868,20.2177,19.8159,20.1327,89723.231401855,0
+NXRT.US,D,20170928,000000,20.0779,20.293,19.8668,20.2755,63410.320755492,0
+NXRT.US,D,20170929,000000,20.2832,20.4494,20.209,20.2832,73746.914778789,0
+NXRT.US,D,20171002,000000,20.3712,20.4231,19.9694,20.0779,98555.558526826,0
+NXRT.US,D,20171003,000000,19.9947,20.1249,19.899,20.0779,71749.747374011,0
+NXRT.US,D,20171004,000000,20.1249,20.1249,19.8492,19.985,81475.840147612,0
+NXRT.US,D,20171005,000000,19.9175,20.209,19.8579,20.029,69594.074619647,0
+NXRT.US,D,20171006,000000,19.8422,19.9763,19.6868,19.943,67628.608284786,0
+NXRT.US,D,20171009,000000,20.0955,20.2177,20.0075,20.0955,42170.603911028,0
+NXRT.US,D,20171010,000000,20.1718,20.2832,19.9342,20.0682,51828.181469003,0
+NXRT.US,D,20171011,000000,20.0447,20.4554,20.0202,20.3429,80885.791201091,0
+NXRT.US,D,20171012,000000,20.3029,20.651,20.251,20.4642,72318.321402202,0
+NXRT.US,D,20171013,000000,20.7537,20.9434,20.5932,20.9014,71093.228442178,0
+NXRT.US,D,20171016,000000,20.9101,21.0295,20.6422,20.9014,56422.791376667,0
+NXRT.US,D,20171017,000000,20.9014,21.0891,20.8358,20.9952,92890.27054809,0
+NXRT.US,D,20171018,000000,20.959,21.1565,20.8524,21.1047,93366.809212005,0
+NXRT.US,D,20171019,000000,21.0372,21.138,20.6422,20.6687,58642.888886023,0
+NXRT.US,D,20171020,000000,20.6687,20.696,20.3518,20.3712,52358.918736324,0
+NXRT.US,D,20171023,000000,20.3712,20.3712,20.0612,20.0868,52333.353357359,0
+NXRT.US,D,20171024,000000,20.0037,20.293,19.9947,20.0612,56606.862105218,0
+NXRT.US,D,20171025,000000,20.0037,20.1914,19.9087,20.0202,80506.400977245,0
+NXRT.US,D,20171026,000000,20.3429,20.516,20.164,20.1718,67643.947512165,0
+NXRT.US,D,20171027,000000,20.1718,20.472,20.0868,20.3615,49236.874657068,0
+NXRT.US,D,20171030,000000,20.3889,20.3889,19.8725,19.899,70595.214859932,0
+NXRT.US,D,20171031,000000,20.1425,20.4045,19.7973,20.3029,118790.04467037,0
+NXRT.US,D,20171101,000000,20.3615,21.5076,20.3615,21.4324,140171.90502189,0
+NXRT.US,D,20171102,000000,21.5761,22.9783,21.5761,22.8591,157216.8544857,0
+NXRT.US,D,20171103,000000,22.8826,22.9432,22.5158,22.8336,70570.672096126,0
+NXRT.US,D,20171106,000000,22.8248,23.7763,22.8248,23.5846,143503.58520866,0
+NXRT.US,D,20171107,000000,23.6033,23.8154,22.9519,22.9608,114081.9244801,0
+NXRT.US,D,20171108,000000,22.8737,23.4389,22.8737,23.3284,113843.65514814,0
+NXRT.US,D,20171109,000000,23.2071,23.4546,22.9001,23.216,131902.01623416,0
+NXRT.US,D,20171110,000000,23.1045,23.4624,23.0713,23.1916,115710.95042777,0
+NXRT.US,D,20171113,000000,23.2521,23.481,23.0869,23.3606,114669.92819631,0
+NXRT.US,D,20171114,000000,23.2864,24.9693,23.2864,24.9351,282606.85738979,0
+NXRT.US,D,20171115,000000,24.8842,24.9693,24.5498,24.6114,183704.63232419,0
+NXRT.US,D,20171116,000000,24.6212,24.8413,24.3816,24.4227,97133.100841191,0
+NXRT.US,D,20171117,000000,24.2075,24.4227,24.2075,24.2075,69368.076669592,0
+NXRT.US,D,20171120,000000,24.2339,24.3023,23.9269,24.1225,90199.770065771,0
+NXRT.US,D,20171121,000000,24.3259,24.9175,24.32,24.6114,103791.34813894,0
+NXRT.US,D,20171122,000000,24.5929,24.7816,24.5498,24.5753,53929.655619959,0
+NXRT.US,D,20171124,000000,24.5753,24.8755,24.5753,24.766,27112.5957004,0
+NXRT.US,D,20171127,000000,24.6456,25.029,24.583,24.5929,93129.562495206,0
+NXRT.US,D,20171128,000000,24.6848,24.7816,24.4648,24.7034,88104.431605765,0
+NXRT.US,D,20171129,000000,24.7219,24.8921,24.498,24.6114,79036.902994312,0
+NXRT.US,D,20171130,000000,24.7219,24.7415,23.8154,24.054,338483.57227175,0
+NXRT.US,D,20171201,000000,24.1225,24.3523,23.6863,24.2525,135246.99041798,0
+NXRT.US,D,20171204,000000,24.3895,24.5253,23.8506,23.9788,118254.19432726,0
+NXRT.US,D,20171205,000000,23.8066,24.0295,23.61,23.6443,78011.21999022,0
+NXRT.US,D,20171206,000000,23.6366,23.9093,23.4624,23.8066,60645.169366594,0
+NXRT.US,D,20171207,000000,24.3259,24.3259,23.6366,23.7625,57156.006445394,0
+NXRT.US,D,20171208,000000,23.7714,24.0031,23.7128,23.7558,42952.904507369,0
+NXRT.US,D,20171211,000000,23.7558,23.9513,23.4233,23.5425,165820.11581514,0
+NXRT.US,D,20171212,000000,23.6521,23.7225,23.4624,23.5846,135349.25193385,0
+NXRT.US,D,20171213,000000,23.6296,23.8506,23.3031,23.5005,175293.62264457,0
+NXRT.US,D,20171214,000000,23.5171,23.5729,22.8101,22.9744,238036.17570149,0
+NXRT.US,D,20171215,000000,22.9744,23.2492,22.8014,22.9646,980965.06582123,0
+NXRT.US,D,20171218,000000,22.9901,25.3605,22.9901,25.0514,241102.99856218,0
+NXRT.US,D,20171219,000000,24.985,25.1209,23.6042,23.7147,93291.135690267,0
+NXRT.US,D,20171220,000000,23.7831,24.0775,23.7049,23.9376,133298.90854082,0
+NXRT.US,D,20171221,000000,24.146,24.4901,24.099,24.3513,95662.5802431,0
+NXRT.US,D,20171222,000000,24.2505,24.4814,24.0775,24.3885,82974.993970144,0
+NXRT.US,D,20171226,000000,24.3249,24.7151,24.1489,24.4901,82347.108262754,0
+NXRT.US,D,20171227,000000,24.6133,24.7571,24.3836,24.5263,57298.149952442,0
+NXRT.US,D,20171228,000000,24.4491,24.7062,24.4491,24.5586,65821.647299511,0
+NXRT.US,D,20171229,000000,24.6632,24.6632,24.102,24.102,88836.624059335,0
+NXRT.US,D,20180102,000000,24.19,24.3513,23.6795,24.0443,127716.45238994,0
+NXRT.US,D,20180103,000000,24.0002,24.1586,23.6883,23.7488,52961.239064749,0
+NXRT.US,D,20180104,000000,23.7411,23.7929,23.3011,23.3177,76115.291486145,0
+NXRT.US,D,20180105,000000,23.2922,23.7929,23.0918,23.7578,109692.86021932,0
+NXRT.US,D,20180108,000000,23.7831,23.9651,23.481,23.9133,74774.643013198,0
+NXRT.US,D,20180109,000000,23.8633,24.0002,23.7655,23.922,83453.577864377,0
+NXRT.US,D,20180110,000000,23.7655,23.7655,23.4311,23.6306,87229.073029989,0
+NXRT.US,D,20180111,000000,23.7831,24.2144,23.7488,23.836,65180.467595059,0
+NXRT.US,D,20180112,000000,23.6209,23.9133,23.1426,23.1729,73369.56978526,0
+NXRT.US,D,20180116,000000,23.3597,23.6883,23.1191,23.1377,62171.933798408,0
+NXRT.US,D,20180117,000000,23.1973,23.4379,22.9901,23.2218,96997.093025094,0
+NXRT.US,D,20180118,000000,23.2306,23.2581,22.8101,22.818,81606.734887916,0
+NXRT.US,D,20180119,000000,22.7641,23.3011,22.6976,23.2581,91743.918955281,0
+NXRT.US,D,20180122,000000,23.4136,23.8028,23.3177,23.7411,73400.248240018,0
+NXRT.US,D,20180123,000000,23.7049,24.2055,23.6619,24.1097,59600.056674488,0
+NXRT.US,D,20180124,000000,24.3249,24.4041,23.5348,23.568,64285.679331269,0
+NXRT.US,D,20180125,000000,23.5582,23.5856,23.2062,23.3363,80261.995954334,0
+NXRT.US,D,20180126,000000,23.3509,23.3509,22.903,23.0918,49622.400571867,0
+NXRT.US,D,20180129,000000,22.947,22.947,22.7056,22.7731,62867.312106267,0
+NXRT.US,D,20180130,000000,22.6713,23.1973,22.5158,22.8688,88007.283165696,0
+NXRT.US,D,20180131,000000,22.8688,22.947,22.5744,22.8688,82380.854562988,0
+NXRT.US,D,20180201,000000,22.8101,22.8101,22.3164,22.4376,74203.001139532,0
+NXRT.US,D,20180202,000000,22.2576,22.5941,21.8684,22.3427,81930.903893197,0
+NXRT.US,D,20180205,000000,22.2811,22.3926,21.2309,21.2309,137737.05832921,0
+NXRT.US,D,20180206,000000,20.8495,21.3082,20.4457,21.1341,141530.96056768,0
+NXRT.US,D,20180207,000000,21.093,21.4382,20.92,20.9531,120483.49537303,0
+NXRT.US,D,20180208,000000,20.961,21.2739,20.3175,20.3586,99230.484531512,0
+NXRT.US,D,20180209,000000,20.4877,21.3345,20.2794,21.2377,123221.03615265,0
+NXRT.US,D,20180212,000000,21.3082,21.3082,20.0232,21.0999,140972.61269108,0
+NXRT.US,D,20180213,000000,21.0509,21.4304,20.9454,20.9982,180216.49201814,0
+NXRT.US,D,20180214,000000,20.7459,20.7459,19.8706,20.1864,180703.25683365,0
+NXRT.US,D,20180215,000000,20.1864,20.4447,20.0476,20.3332,118552.79795356,0
+NXRT.US,D,20180216,000000,20.2794,20.7136,20.2794,20.5572,76562.17431046,0
+NXRT.US,D,20180220,000000,20.47,20.92,20.3782,20.3782,84620.381760358,0
+NXRT.US,D,20180221,000000,20.4202,20.7057,20.1669,20.1953,87597.214487091,0
+NXRT.US,D,20180222,000000,20.3235,20.651,20.2715,20.47,64504.518975213,0
+NXRT.US,D,20180223,000000,20.6109,21.0666,20.3409,21.0509,67719.621033903,0
+NXRT.US,D,20180226,000000,21.2122,21.3345,20.8769,20.9454,72783.611299372,0
+NXRT.US,D,20180227,000000,20.9121,21.0509,20.7302,20.8094,118049.67129553,0
+NXRT.US,D,20180228,000000,20.9297,21.1174,20.7057,20.8006,133968.72146972,0
+NXRT.US,D,20180301,000000,20.7224,21.2798,20.6109,21.0666,100924.95784934,0
+NXRT.US,D,20180302,000000,20.9697,21.1262,20.6774,21.093,72450.238757663,0
+NXRT.US,D,20180305,000000,21.0607,21.2652,20.9932,21.0666,78048.034135931,0
+NXRT.US,D,20180306,000000,21.0842,21.3082,20.9297,21.2309,61100.233112179,0
+NXRT.US,D,20180307,000000,21.1517,21.5496,21.0999,21.5311,52710.698350889,0
+NXRT.US,D,20180308,000000,21.5594,21.5662,21.1517,21.2895,49285.960184682,0
+NXRT.US,D,20180309,000000,21.3757,21.8508,21.0607,21.8166,68409.886265969,0
+NXRT.US,D,20180312,000000,21.8166,22.1021,21.5839,21.8166,51640.020279816,0
+NXRT.US,D,20180313,000000,21.8597,21.9389,21.6524,21.9134,54732.408519473,0
+NXRT.US,D,20180314,000000,21.9291,22.1892,21.8508,22.1696,67040.604568581,0
+NXRT.US,D,20180315,000000,22.2156,22.2156,21.6357,21.6787,73243.788120749,0
+NXRT.US,D,20180316,000000,21.6524,21.8939,21.5496,21.7403,186083.23518313,0
+NXRT.US,D,20180319,000000,21.7325,21.8597,21.4274,21.7932,64601.667415281,0
+NXRT.US,D,20180320,000000,21.8029,22.0708,21.7042,22.0523,78717.847064824,0
+NXRT.US,D,20180321,000000,22.0523,22.2616,21.7639,22.0279,98227.29906091,0
+NXRT.US,D,20180322,000000,21.8254,22.2009,21.2006,21.2612,75184.711691804,0
+NXRT.US,D,20180323,000000,21.313,21.3462,20.7752,20.8085,133402.19267184,0
+NXRT.US,D,20180326,000000,21.0529,21.1604,20.8085,20.9619,68409.886265969,0
+NXRT.US,D,20180327,000000,21.0069,21.2514,20.694,20.9894,110438.34666994,0
+NXRT.US,D,20180328,000000,21.0529,21.6777,20.9894,21.4852,90743.801330154,0
+NXRT.US,D,20180329,000000,21.5575,21.9056,21.5272,21.6416,84495.622711007,0
+NXRT.US,D,20180402,000000,21.6416,22.1148,21.4685,21.9311,121984.69442588,0
+NXRT.US,D,20180403,000000,21.974,22.3867,21.6004,22.2968,129818.94915605,0
+NXRT.US,D,20180404,000000,22.1148,22.3211,21.9154,22.2205,116234.529389,0
+NXRT.US,D,20180405,000000,22.3046,22.3408,22.0356,22.2459,76268.683759938,0
+NXRT.US,D,20180406,000000,22.1471,22.462,22.0356,22.331,97142.304377618,0
+NXRT.US,D,20180409,000000,22.2772,22.4356,22.1148,22.2205,83125.318398461,0
+NXRT.US,D,20180410,000000,22.3046,22.6116,22.1148,22.3867,88608.580878964,0
+NXRT.US,D,20180411,000000,22.3867,22.8786,22.3867,22.7749,109415.73151133,0
+NXRT.US,D,20180412,000000,22.8718,22.906,22.5657,22.6439,148444.86165509,0
+NXRT.US,D,20180413,000000,22.7153,22.9588,22.5744,22.7319,82279.615662285,0
+NXRT.US,D,20180416,000000,22.8199,23.2277,22.7935,23.0468,101542.61740514,0
+NXRT.US,D,20180417,000000,23.1064,23.5171,22.9842,23.4126,64861.411665569,0
+NXRT.US,D,20180418,000000,23.4213,23.569,23.0556,23.125,68639.974676659,0
+NXRT.US,D,20180419,000000,23.0624,23.1348,22.6919,22.7417,58704.24579554,0
+NXRT.US,D,20180420,000000,22.681,22.7847,22.5079,22.5657,59110.224013511,0
+NXRT.US,D,20180423,000000,22.5657,22.6626,22.2694,22.3486,59346.448115151,0
+NXRT.US,D,20180424,000000,22.3584,22.6302,22.1922,22.331,86075.56313107,0
+NXRT.US,D,20180425,000000,22.2371,22.3681,21.9565,22.2772,76790.217490832,0
+NXRT.US,D,20180426,000000,22.3408,23.0888,22.3408,23.0301,64668.137400591,0
+NXRT.US,D,20180427,000000,23.0556,23.5171,23.0028,23.4126,52474.474249247,0
+NXRT.US,D,20180430,000000,23.3686,23.6383,23.2912,23.3421,78210.629946149,0
+NXRT.US,D,20180501,000000,23.0976,23.2033,22.1314,22.8639,116119.99649122,0
+NXRT.US,D,20180502,000000,22.8473,23.6991,22.8385,23.569,74343.099416263,0
+NXRT.US,D,20180503,000000,23.569,23.7518,23.4711,23.5171,99787.809792958,0
+NXRT.US,D,20180504,000000,23.4908,24.1616,23.4908,24.0218,75110.060785225,0
+NXRT.US,D,20180507,000000,24.1518,24.6915,24.0648,24.626,78284.25823757,0
+NXRT.US,D,20180508,000000,24.5098,24.7483,24.4335,24.5517,93524.291946433,0
+NXRT.US,D,20180509,000000,24.5283,24.8765,24.4051,24.804,62135.119652698,0
+NXRT.US,D,20180510,000000,24.8578,24.8765,24.5195,24.5606,54616.85300655,0
+NXRT.US,D,20180511,000000,24.5606,24.7385,24.0218,24.0315,74868.723607792,0
+NXRT.US,D,20180514,000000,24.0746,24.3005,23.7264,23.7597,47858.389423253,0
+NXRT.US,D,20180515,000000,23.6726,23.7039,23.2424,23.3421,71944.044254148,0
+NXRT.US,D,20180516,000000,23.4379,23.5778,23.2277,23.3245,58419.958781444,0
+NXRT.US,D,20180517,000000,23.3245,23.5504,23.1779,23.5358,49414.809694668,0
+NXRT.US,D,20180518,000000,23.6326,23.8575,23.613,23.6726,103585.80249206,0
+NXRT.US,D,20180521,000000,23.6805,24.0648,23.6052,23.8897,48441.280063664,0
+NXRT.US,D,20180522,000000,23.8897,23.9171,23.6473,23.6726,109296.08553778,0
+NXRT.US,D,20180523,000000,23.656,24.4658,23.656,24.4335,63361.23522788,0
+NXRT.US,D,20180524,000000,24.4051,24.4335,23.8829,23.9513,37936.977154356,0
+NXRT.US,D,20180525,000000,23.9885,24.3513,23.8663,24.2584,48151.879973776,0
+NXRT.US,D,20180529,000000,24.1518,24.3513,23.9611,24.3249,68960.053221306,0
+NXRT.US,D,20180530,000000,24.3426,24.7737,24.1059,24.4921,70528.744874623,0
+NXRT.US,D,20180531,000000,24.5008,24.5967,24.057,24.1518,114578.91544718,0
+NXRT.US,D,20180601,000000,24.2848,24.4568,24.2046,24.2505,67076.396099133,0
+NXRT.US,D,20180604,000000,24.2505,24.5606,24.2505,24.4745,76561.151695301,0
+NXRT.US,D,20180605,000000,24.9537,24.9537,24.1216,24.2584,84703.213588206,0
+NXRT.US,D,20180606,000000,24.2212,24.4501,23.8575,23.9513,76508.998322212,0
+NXRT.US,D,20180607,000000,23.8897,24.3005,23.8486,24.0931,65926.976660849,0
+NXRT.US,D,20180608,000000,24.0843,24.3806,24.0403,24.1958,110290.06747195,0
+NXRT.US,D,20180611,000000,24.3337,24.4501,24.012,24.144,81444.139077695,0
+NXRT.US,D,20180612,000000,24.188,24.4833,23.9964,24.2046,78885.555950837,0
+NXRT.US,D,20180613,000000,24.3005,24.3709,23.3783,23.4908,72931.890497371,0
+NXRT.US,D,20180614,000000,23.6336,23.9562,23.5671,23.8613,65941.293273069,0
+NXRT.US,D,20180615,000000,23.8693,24.1136,23.6746,23.747,113335.41541431,0
+NXRT.US,D,20180618,000000,23.747,23.9845,23.6237,23.7704,37009.465205491,0
+NXRT.US,D,20180619,000000,23.7196,23.9376,23.5445,23.57,69273.996075001,0
+NXRT.US,D,20180620,000000,23.657,24.2741,23.657,23.9376,143499.49474802,0
+NXRT.US,D,20180621,000000,24.0178,24.0178,23.7294,23.8849,56889.103888995,0
+NXRT.US,D,20180622,000000,23.8613,24.318,23.834,24.2388,204337.93837959,0
+NXRT.US,D,20180625,000000,24.2916,24.538,24.2388,24.5107,105858.05337451,0
+NXRT.US,D,20180626,000000,24.5527,24.8891,24.4568,24.7835,104294.47479698,0
+NXRT.US,D,20180627,000000,24.8451,25.1982,24.6671,24.9508,164206.42909484,0
+NXRT.US,D,20180628,000000,24.9155,25.3116,24.9155,25.0192,97956.306043876,0
+NXRT.US,D,20180629,000000,24.9683,25.2069,24.7913,25.0192,88614.716569915,0
+NXRT.US,D,20180702,000000,24.9879,25.1708,24.3885,24.9155,127267.5243353,0
+NXRT.US,D,20180703,000000,24.8451,25.2538,24.8451,24.9781,49756.363157645,0
+NXRT.US,D,20180705,000000,25.0192,25.1708,24.8266,25.1434,75569.214991443,0
+NXRT.US,D,20180706,000000,25.2843,25.3722,25.1795,25.3527,84901.600928978,0
+NXRT.US,D,20180709,000000,25.3527,25.3625,25.0925,25.2647,65780.742693166,0
+NXRT.US,D,20180710,000000,25.3017,25.4857,25.1532,25.2167,118301.23462456,0
+NXRT.US,D,20180711,000000,25.1434,25.3213,24.7767,24.808,64911.519808343,0
+NXRT.US,D,20180712,000000,24.8167,25.029,24.7913,24.8813,42690.092411605,0
+NXRT.US,D,20180713,000000,24.8725,24.9595,24.7034,24.7034,45463.424721773,0
+NXRT.US,D,20180716,000000,24.7415,24.8167,24.497,24.7835,99297.977131982,0
+NXRT.US,D,20180717,000000,24.8813,25.0387,24.4412,24.5469,83401.424491287,0
+NXRT.US,D,20180718,000000,24.5616,24.58,24.2838,24.36,51601.160903789,0
+NXRT.US,D,20180719,000000,24.3239,25.0035,24.3239,24.9879,92675.521364781,0
+NXRT.US,D,20180720,000000,24.9948,25.1092,24.7992,25.0035,68710.535122602,0
+NXRT.US,D,20180723,000000,24.9243,24.9879,24.5664,24.8363,47253.001249351,0
+NXRT.US,D,20180724,000000,24.8891,24.8891,24.627,24.7219,92572.237233761,0
+NXRT.US,D,20180725,000000,24.7767,25.0348,24.7581,24.7913,42313.770033233,0
+NXRT.US,D,20180726,000000,24.7913,25.029,24.7121,24.8813,42293.317730062,0
+NXRT.US,D,20180727,000000,24.897,24.9351,24.2652,24.3239,55706.960765636,0
+NXRT.US,D,20180730,000000,24.3337,24.5107,24.1675,24.3983,45649.540680641,0
+NXRT.US,D,20180731,000000,24.4148,26.4723,24.4148,26.3325,215588.75035469,0
+NXRT.US,D,20180801,000000,26.6914,27.46,26.4175,26.7706,153929.14675075,0
+NXRT.US,D,20180802,000000,26.7882,27.1412,26.7031,27.0962,142870.58642548,0
+NXRT.US,D,20180803,000000,27.1148,27.8444,27.0855,27.6154,101732.82382465,0
+NXRT.US,D,20180806,000000,27.5715,27.7396,27.2674,27.6154,189245.16125358,0
+NXRT.US,D,20180807,000000,27.6252,27.8355,27.1744,27.8091,135345.16147321,0
+NXRT.US,D,20180808,000000,27.8012,28.0653,27.6252,27.9675,92392.256965844,0
+NXRT.US,D,20180809,000000,27.9499,28.961,27.9499,28.9336,148583.93731667,0
+NXRT.US,D,20180810,000000,28.8476,29.0501,27.9499,27.9675,66031.283407027,0
+NXRT.US,D,20180813,000000,28.0702,28.3196,27.8531,28.1866,73682.490023796,0
+NXRT.US,D,20180814,000000,28.2316,28.5474,28.1777,28.3635,61692.327289017,0
+NXRT.US,D,20180815,000000,28.2492,28.3714,28.1426,28.2316,47603.758248757,0
+NXRT.US,D,20180816,000000,28.1699,28.6774,28.1699,28.5474,75421.958408602,0
+NXRT.US,D,20180817,000000,28.5552,28.742,28.4859,28.6364,86124.648658684,0
+NXRT.US,D,20180820,000000,28.6539,28.8388,28.6011,28.6461,42330.131875772,0
+NXRT.US,D,20180821,000000,28.6608,28.9259,28.4164,28.8017,81016.685941394,0
+NXRT.US,D,20180822,000000,28.7841,29.0568,28.697,29.0421,83046.577031248,0
+NXRT.US,D,20180823,000000,29.0139,29.4626,29.0139,29.3228,55079.075058244,0
+NXRT.US,D,20180824,000000,29.3493,29.5859,29.0667,29.1713,62041.039058106,0
+NXRT.US,D,20180827,000000,29.2182,29.3034,28.4339,28.5474,63379.642300734,0
+NXRT.US,D,20180828,000000,28.4769,28.6051,27.8687,28.4506,167544.24497258,0
+NXRT.US,D,20180829,000000,28.4428,28.9336,28.3714,28.6011,68750.417113789,0
+NXRT.US,D,20180830,000000,28.6266,28.6266,28.0096,28.3009,79775.231138833,0
+NXRT.US,D,20180831,000000,28.2649,28.4428,28.0624,28.4066,71600.445560853,0
+NXRT.US,D,20180904,000000,28.4066,28.4252,27.7563,27.8775,59741.177566377,0
+NXRT.US,D,20180905,000000,27.7396,28.0702,27.7034,27.8355,39744.96075479,0
+NXRT.US,D,20180906,000000,27.8267,28.0702,27.7915,27.9421,56861.493279713,0
+NXRT.US,D,20180907,000000,27.8444,28.1337,27.7034,28.0379,72450.238757663,0
+NXRT.US,D,20180910,000000,28.1181,28.1954,27.8012,27.8775,49792.154688197,0
+NXRT.US,D,20180911,000000,27.7719,27.8961,27.6584,27.7396,92582.463385347,0
+NXRT.US,D,20180912,000000,27.7719,28.2492,27.6154,28.2316,83423.922024777,0
+NXRT.US,D,20180913,000000,28.3645,28.3988,28.1074,28.2922,41676.680789417,0
+NXRT.US,D,20180914,000000,28.126,28.5406,27.9206,28.5239,108139.50779338,0
+NXRT.US,D,20180917,000000,28.7977,29.8616,28.3479,29.7453,133882.82179639,0
+NXRT.US,D,20180918,000000,29.7208,29.7208,29.1606,29.3228,116068.8657333,0
+NXRT.US,D,20180919,000000,29.2476,29.3728,28.126,28.2052,68137.870633777,0
+NXRT.US,D,20180920,000000,28.3206,28.6227,28.0546,28.5944,61309.869219695,0
+NXRT.US,D,20180921,000000,28.5142,29.1331,28.2052,28.9572,292056.84407056,0
+NXRT.US,D,20180924,000000,28.9572,29.0687,28.0409,28.3557,65685.639483415,0
+NXRT.US,D,20180925,000000,28.39,28.9846,28.39,28.9746,129683.96395511,0
+NXRT.US,D,20180926,000000,29.0471,29.1498,28.5767,28.6559,69898.813936915,0
+NXRT.US,D,20180927,000000,28.7079,29.1693,28.7009,29.0109,70460.229658996,0
+NXRT.US,D,20180928,000000,28.9846,29.446,28.9846,29.4276,79926.578182309,0
+NXRT.US,D,20181001,000000,29.4715,30.3593,29.447,30.3125,197215.42379983,0
+NXRT.US,D,20181002,000000,30.2274,30.4826,30.111,30.3408,125450.33719845,0
+NXRT.US,D,20181003,000000,30.4015,30.4768,29.9781,30.0465,101858.60548917,0
+NXRT.US,D,20181004,000000,29.9056,29.9056,28.8164,28.8437,69452.953727758,0
+NXRT.US,D,20181005,000000,28.8779,28.9746,28.5855,28.8164,42525.451371069,0
+NXRT.US,D,20181008,000000,28.8525,29.6396,28.8525,29.5624,65093.545306575,0
+NXRT.US,D,20181009,000000,29.4969,30.0221,29.4089,29.8616,68421.135032714,0
+NXRT.US,D,20181010,000000,29.8441,30.6851,29.8284,30.3408,146257.48783081,0
+NXRT.US,D,20181011,000000,30.5803,30.5803,29.8098,29.8773,154085.60687002,0
+NXRT.US,D,20181012,000000,30.1443,30.1443,29.1478,29.5869,108485.15171699,0
+NXRT.US,D,20181015,000000,29.9595,30.4465,29.5957,30.3223,140711.84582564,0
+NXRT.US,D,20181016,000000,30.3125,31.4215,30.1716,31.2532,149982.87485364,0
+NXRT.US,D,20181017,000000,31.2435,31.3167,30.8297,30.9345,92302.266831886,0
+NXRT.US,D,20181018,000000,30.9256,31.1212,30.332,30.4661,69794.507190736,0
+NXRT.US,D,20181019,000000,30.4465,30.9345,30.1991,30.3683,70883.592334663,0
+NXRT.US,D,20181022,000000,30.3683,30.8806,30.1199,30.2274,83605.947523011,0
+NXRT.US,D,20181023,000000,30.1366,30.5618,29.5624,30.3683,83203.037150515,0
+NXRT.US,D,20181024,000000,30.421,30.5803,30.2763,30.3917,121434.52747056,0
+NXRT.US,D,20181025,000000,30.4562,31.0576,30.2176,31.0576,100987.33737402,0
+NXRT.US,D,20181026,000000,31.1388,31.1388,30.1639,30.6166,78268.919010191,0
+NXRT.US,D,20181029,000000,30.6763,31.3598,30.6763,31.0488,92082.404572783,0
+NXRT.US,D,20181030,000000,31.0753,33.8339,30.8895,31.9642,280855.11762308,0
+NXRT.US,D,20181031,000000,32.2027,32.2027,30.9705,31.5916,186048.46626775,0
+NXRT.US,D,20181101,000000,31.5916,31.6268,29.7208,29.8098,186701.91735409,0
+NXRT.US,D,20181102,000000,29.7541,30.0122,29.3659,29.6123,120334.19355988,0
+NXRT.US,D,20181105,000000,29.8186,30.111,29.2349,29.2838,99889.048693662,0
+NXRT.US,D,20181106,000000,29.2838,29.3034,28.6129,28.6403,127882.11604563,0
+NXRT.US,D,20181107,000000,28.7009,29.8696,28.7009,29.6211,124243.65131127,0
+NXRT.US,D,20181108,000000,29.5869,30.2362,29.3571,30.1903,111712.52515759,0
+NXRT.US,D,20181109,000000,30.1991,30.4298,29.9253,30.1266,77060.187892707,0
+NXRT.US,D,20181112,000000,30.1199,30.7046,30.1199,30.4826,68685.992358795,0
+NXRT.US,D,20181113,000000,30.5081,31,30.332,30.6077,56001.473931317,0
+NXRT.US,D,20181114,000000,29.4715,30.5168,29.4715,30.2607,575342.71792566,0
+NXRT.US,D,20181115,000000,30.2078,30.5716,29.8098,30.4465,254375.52070586,0
+NXRT.US,D,20181116,000000,30.3125,31.1123,30.3125,30.7565,262202.61712991,0
+NXRT.US,D,20181119,000000,30.7662,31.3765,30.4915,31.3246,126612.02801863,0
+NXRT.US,D,20181120,000000,31.3246,32.3709,31.1808,32.0433,329021.31420907,0
+NXRT.US,D,20181121,000000,31.9192,32.9723,31.5358,31.618,222969.98656959,0
+NXRT.US,D,20181123,000000,31.5006,31.881,31.307,31.3423,144839.1206058,0
+NXRT.US,D,20181126,000000,31.3423,31.576,31.0048,31.4762,143204.98158234,0
+NXRT.US,D,20181127,000000,31.6425,32.1285,31.5456,31.6335,136522.19152078,0
+NXRT.US,D,20181128,000000,31.6268,31.9886,31.0146,31.9269,168870.5768333,0
+NXRT.US,D,20181129,000000,31.8126,32.5909,31.8077,32.3005,116124.08695185,0
+NXRT.US,D,20181130,000000,32.2536,32.6448,32.1479,32.3425,136180.6380578,0
+NXRT.US,D,20181203,000000,32.3523,33.0349,31.706,32.8393,120538.7165916,0
+NXRT.US,D,20181204,000000,33.0085,33.4564,32.4482,32.7865,181188.99903398,0
+NXRT.US,D,20181206,000000,32.6448,33.0622,32.1128,33.0622,141780.47866639,0
+NXRT.US,D,20181207,000000,33.0349,33.2227,32.3709,32.4149,89492.120376007,0
+NXRT.US,D,20181210,000000,32.6272,32.6272,31.5827,32.0062,119950.7128754,0
+NXRT.US,D,20181211,000000,32.0531,32.4237,31.7676,32.0785,205403.50337487,0
+NXRT.US,D,20181212,000000,32.0707,32.504,31.7402,31.7676,160933.03797211,0
+NXRT.US,D,20181213,000000,31.9192,32.2731,31.4302,31.4575,143050.56669339,0
+NXRT.US,D,20181214,000000,31.5104,31.9495,31.2786,31.5104,125196.7286391,0
+NXRT.US,D,20181217,000000,31.6111,31.6619,29.6896,29.9751,410001.18600475,0
+NXRT.US,D,20181218,000000,30.2068,30.9892,30.0729,30.7956,239061.85870558,0
+NXRT.US,D,20181219,000000,30.9668,31.0293,30.422,30.6978,95434.537062727,0
+NXRT.US,D,20181220,000000,30.7505,31.0009,30.1706,30.3125,148773.12112101,0
+NXRT.US,D,20181221,000000,30.3593,30.9765,30.2988,30.5266,396460.73868952,0
+NXRT.US,D,20181224,000000,30.6361,30.8053,29.6436,29.6436,116160.90109757,0
+NXRT.US,D,20181226,000000,29.5731,31.0537,29.5731,31.045,143936.15142075,0
+NXRT.US,D,20181227,000000,30.7858,30.8943,29.7961,30.868,190426.28176177,0
+NXRT.US,D,20181228,000000,30.9578,31.2973,30.4748,31.0361,100176.40355323,0
+NXRT.US,D,20181231,000000,31.4038,31.483,30.7505,31.3157,133021.77983283,0
+NXRT.US,D,20190102,000000,31.045,31.1368,29.9311,30.2861,159336.73570952,0
+NXRT.US,D,20190103,000000,30.4572,31.2161,30.332,30.9843,105768.06324055,0
+NXRT.US,D,20190104,000000,30.8581,31.8595,30.8581,31.7333,185276.39182298,0
+NXRT.US,D,20190107,000000,31.9837,32.41,31.7686,32.235,150692.56977373,0
+NXRT.US,D,20190108,000000,32.3602,33.3342,32.3172,33.2011,184416.37247458,0
+NXRT.US,D,20190109,000000,33.3146,33.7351,32.058,33.1015,152978.11465324,0
+NXRT.US,D,20190110,000000,33.0114,33.9327,32.8882,33.2617,83148.83854711,0
+NXRT.US,D,20190111,000000,33.2617,33.4417,32.7543,32.8599,125691.67437587,0
+NXRT.US,D,20190114,000000,33.1015,33.1015,32.4931,32.6272,78110.413660606,0
+NXRT.US,D,20190115,000000,32.8785,33.1689,32.7963,32.8785,53324.267446059,0
+NXRT.US,D,20190116,000000,32.7885,33.1454,32.6731,33.0202,65296.023107983,0
+NXRT.US,D,20190117,000000,32.897,33.2696,32.897,33.252,90681.421805479,0
+NXRT.US,D,20190118,000000,33.2275,33.2696,32.5909,32.7543,70622.825469215,0
+NXRT.US,D,20190122,000000,32.763,32.8149,31.8761,32.457,99524.997697194,0
+NXRT.US,D,20190123,000000,32.5205,32.5909,31.9915,32.192,53780.353806801,0
+NXRT.US,D,20190124,000000,32.3855,32.3855,31.9915,32.192,46757.032897424,0
+NXRT.US,D,20190125,000000,32.2252,32.5391,31.8155,31.9837,94104.114741368,0
+NXRT.US,D,20190128,000000,31.8595,32.7161,31.8497,32.6545,62396.909133304,0
+NXRT.US,D,20190129,000000,32.5293,33.0749,32.5293,32.9587,39732.689372886,0
+NXRT.US,D,20190130,000000,33.1015,33.3243,32.5655,33.0838,54745.702516536,0
+NXRT.US,D,20190131,000000,33.0202,33.4494,32.7161,33.4231,119058.99245708,0
+NXRT.US,D,20190201,000000,33.4144,33.6373,32.8276,33.2011,108396.1841982,0
+NXRT.US,D,20190204,000000,33.2011,33.6549,33.1454,33.5582,76650.119214102,0
+NXRT.US,D,20190205,000000,33.6021,33.8769,33.433,33.8436,97140.2591473,0
+NXRT.US,D,20190206,000000,33.8349,33.8349,33.1914,33.3429,43648.282815229,0
+NXRT.US,D,20190207,000000,33.5582,33.5669,33.2011,33.209,107414.47364592,0
+NXRT.US,D,20190208,000000,33.209,33.7419,33.0202,33.7351,71859.167195983,0
+NXRT.US,D,20190211,000000,33.7419,34.3081,33.5199,34.093,70931.655247118,0
+NXRT.US,D,20190212,000000,34.1281,34.1281,33.2011,33.9043,81943.1752751,0
+NXRT.US,D,20190213,000000,33.8954,34.2905,33.6187,34.1986,66949.591819465,0
+NXRT.US,D,20190214,000000,34.2436,34.4685,34.0852,34.1565,56034.197616393,0
+NXRT.US,D,20190215,000000,34.1644,34.5761,34.1008,34.2807,85772.869044119,0
+NXRT.US,D,20190219,000000,33.7155,34.3951,33.7155,33.8681,93169.444486393,0
+NXRT.US,D,20190220,000000,33.8182,34.0001,32.8599,33.3792,111560.15549895,0
+NXRT.US,D,20190221,000000,33.1737,33.5923,33.118,33.5014,98587.259596743,0
+NXRT.US,D,20190222,000000,33.5199,34.267,33.5014,34.0109,87506.201737974,0
+NXRT.US,D,20190225,000000,33.9414,33.9502,33.433,33.4681,57379.959165131,0
+NXRT.US,D,20190226,000000,33.5014,33.5923,33.1269,33.164,60235.100687989,0
+NXRT.US,D,20190227,000000,32.897,33.0388,32.011,32.0903,92820.732717303,0
+NXRT.US,D,20190228,000000,32.0394,32.6173,32.011,32.1088,80916.469655849,0
+NXRT.US,D,20190301,000000,32.2008,32.9068,31.7167,32.6272,205196.93511283,0
+NXRT.US,D,20190304,000000,32.6545,32.6545,31.966,32.1088,69977.555304129,0
+NXRT.US,D,20190305,000000,32.011,32.3406,31.788,31.8839,78983.727006064,0
+NXRT.US,D,20190306,000000,31.8673,31.9837,31.2248,31.2513,71777.357983294,0
+NXRT.US,D,20190307,000000,31.3765,31.57,30.8426,30.8493,156017.32690464,0
+NXRT.US,D,20190308,000000,30.778,31.9132,30.6273,31.6991,100938.2518464,0
+NXRT.US,D,20190311,000000,31.798,32.2095,31.5104,31.8595,88263.959570509,0
+NXRT.US,D,20190312,000000,31.8673,32.0297,31.5367,31.9132,40835.068513875,0
+NXRT.US,D,20190313,000000,31.8839,32.3044,31.8761,32.0483,83169.290850281,0
+NXRT.US,D,20190314,000000,32.011,32.1744,31.6405,31.8928,50352.547795119,0
+NXRT.US,D,20190315,000000,31.9211,32.1744,31.8663,31.9827,143550.62550596,0
+NXRT.US,D,20190318,000000,32.0199,32.3172,31.5886,31.9827,45820.31741213,0
+NXRT.US,D,20190319,000000,31.9651,32.1,31.7402,32.0394,68354.665047405,0
+NXRT.US,D,20190320,000000,32.011,32.3533,31.6405,32.2721,114223.04537199,0
+NXRT.US,D,20190321,000000,32.2437,33.3889,32.2437,33.3342,95198.312961088,0
+NXRT.US,D,20190322,000000,33.2979,34.1547,33.2275,33.8397,178533.26746707,0
+NXRT.US,D,20190325,000000,33.8133,34.8294,33.5874,34.5878,345223.62878219,0
+NXRT.US,D,20190326,000000,34.578,35.066,34.5556,34.7109,88452.120759695,0
+NXRT.US,D,20190327,000000,36.0996,36.2258,33.9384,34.1174,100421.8311913,0
+NXRT.US,D,20190328,000000,34.1448,34.6924,33.8651,34.6581,75974.170594255,0
+NXRT.US,D,20190329,000000,34.7492,34.8469,34.2162,34.5223,147640.06352526,0
+NXRT.US,D,20190401,000000,34.5223,34.8206,33.4349,34.2162,206903.67981256,0
+NXRT.US,D,20190402,000000,34.1898,34.3404,33.7037,33.9669,64176.259509297,0
+NXRT.US,D,20190403,000000,33.9669,34.0999,33.649,33.8485,58627.549658643,0
+NXRT.US,D,20190404,000000,33.7762,33.7762,33.0457,33.117,52145.192168174,0
+NXRT.US,D,20190405,000000,33.117,33.2979,32.9743,33.2275,53109.518262749,0
+NXRT.US,D,20190408,000000,33.1454,33.2892,32.7054,33.2275,57881.040592853,0
+NXRT.US,D,20190409,000000,33.2011,33.9004,33.1356,33.7469,83205.082380834,0
+NXRT.US,D,20190410,000000,33.8133,34.6817,33.8133,34.4147,97794.732848815,0
+NXRT.US,D,20190411,000000,34.3345,34.3345,33.5278,33.7566,84171.453705726,0
+NXRT.US,D,20190412,000000,33.605,33.8309,33.1737,33.5034,114226.11321747,0
+NXRT.US,D,20190415,000000,33.4867,33.6588,32.8842,33.0017,50034.514480789,0
+NXRT.US,D,20190416,000000,32.9117,33.0457,31.7402,31.7587,101519.0972565,0
+NXRT.US,D,20190417,000000,31.705,32.5069,31.1652,32.2437,166003.16392854,0
+NXRT.US,D,20190418,000000,32.2721,32.5792,32.016,32.281,72345.932011485,0
+NXRT.US,D,20190422,000000,32.281,32.281,31.2542,31.6238,92494.518481706,0
+NXRT.US,D,20190423,000000,31.6865,32.8842,31.6865,32.6692,210331.48582424,0
+NXRT.US,D,20190424,000000,32.8472,33.919,32.7406,33.6871,127386.1476937,0
+NXRT.US,D,20190425,000000,33.5962,33.8574,32.939,33.5874,79287.443708173,0
+NXRT.US,D,20190426,000000,33.4153,34.4421,33.4153,34.2074,118182.61126616,0
+NXRT.US,D,20190429,000000,34.182,34.3081,32.8658,33.1092,147802.65933549,0
+NXRT.US,D,20190430,000000,33.3253,34.0275,33.0192,33.7566,78018.37829633,0
+NXRT.US,D,20190501,000000,33.6687,34.8841,33.5874,34.3443,125839.95357388,0
+NXRT.US,D,20190502,000000,34.2612,34.4881,33.4789,33.7859,63341.805539866,0
+NXRT.US,D,20190503,000000,34.5056,35.0611,34.4226,35.0542,104804.75976113,0
+NXRT.US,D,20190506,000000,34.9007,35.8561,34.9007,35.2166,74460.700159503,0
+NXRT.US,D,20190507,000000,35.0542,35.0611,33.9669,34.2709,49644.898105356,0
+NXRT.US,D,20190508,000000,34.3951,36.0821,34.3951,35.9891,184471.59369315,0
+NXRT.US,D,20190509,000000,35.8639,37.7375,35.8639,37.2321,166960.331717,0
+NXRT.US,D,20190510,000000,37.2242,37.5038,36.8457,37.1978,112325.07163761,0
+NXRT.US,D,20190513,000000,36.9171,37.2613,36.7381,36.9817,87561.42295654,0
+NXRT.US,D,20190514,000000,36.9552,37.2164,36.6492,36.9455,84604.01991782,0
+NXRT.US,D,20190515,000000,36.8457,37.0335,36.2511,36.3421,55516.754346133,0
+NXRT.US,D,20190516,000000,36.3705,36.4585,35.9451,35.9549,51948.850057719,0
+NXRT.US,D,20190517,000000,35.8288,36.1436,35.7476,36.0175,59078.522943594,0
+NXRT.US,D,20190520,000000,36.0272,36.1436,35.7212,35.8004,41367.851011514,0
+NXRT.US,D,20190521,000000,35.7398,36.305,35.7398,36.1983,78412.085132397,0
+NXRT.US,D,20190522,000000,36.1153,36.2258,35.9295,36.0821,53526.745247464,0
+NXRT.US,D,20190523,000000,35.9891,36.1808,35.8091,36.1064,58066.133936564,0
+NXRT.US,D,20190524,000000,36.1808,36.3959,36.0028,36.124,63230.340487577,0
+NXRT.US,D,20190528,000000,36.2414,36.3568,35.8688,35.9725,131741.46565425,0
+NXRT.US,D,20190529,000000,35.8737,36.1064,35.5129,35.9725,100491.36902209,0
+NXRT.US,D,20190530,000000,36.0821,36.1906,35.6576,36.0077,54550.38302124,0
+NXRT.US,D,20190531,000000,35.7398,36.5944,35.7398,36.0918,104375.26139451,0
+NXRT.US,D,20190603,000000,36.1436,36.2561,35.5687,36.2258,74594.662745283,0
+NXRT.US,D,20190604,000000,36.2258,36.2336,35.5588,35.9383,65562.92566438,0
+NXRT.US,D,20190605,000000,36.0731,36.3705,35.7026,36.2511,75567.169761127,0
+NXRT.US,D,20190606,000000,36.2071,36.3607,35.8923,36.2169,40254.223103781,0
+NXRT.US,D,20190607,000000,36.4585,36.612,36.2698,36.4155,37653.712755419,0
+NXRT.US,D,20190610,000000,36.4233,36.4409,36.0175,36.1983,51778.073326231,0
+NXRT.US,D,20190611,000000,36.2169,36.3421,35.8953,36.2336,96577.820810061,0
+NXRT.US,D,20190612,000000,36.2169,36.4585,36.0546,36.124,55312.231314409,0
+NXRT.US,D,20190613,000000,36.261,36.6785,36.1916,36.433,57139.644602857,0
+NXRT.US,D,20190614,000000,36.5798,36.9318,36.3441,36.6697,59977.401668017,0
+NXRT.US,D,20190617,000000,36.6346,37.0413,36.3626,36.8252,76163.3543986,0
+NXRT.US,D,20190618,000000,36.9133,37.0589,36.2179,36.3989,47552.627490826,0
+NXRT.US,D,20190619,000000,36.3441,36.6785,36.0448,36.5719,72326.50232347,0
+NXRT.US,D,20190620,000000,36.5886,37.2603,36.5886,37.0589,114171.91461406,0
+NXRT.US,D,20190621,000000,36.8603,37.585,36.4878,37.1675,137559.12329162,0
+NXRT.US,D,20190624,000000,37.2321,37.2321,36.5298,36.6159,78875.32979925,0
+NXRT.US,D,20190625,000000,36.5152,37.0335,36.5152,36.7978,123325.34289883,0
+NXRT.US,D,20190626,000000,37.1518,37.1518,35.9803,36.1808,159115.85083526,0
+NXRT.US,D,20190627,000000,36.172,36.3989,35.8718,36.0918,96945.962267164,0
+NXRT.US,D,20190628,000000,36.0351,37.8314,35.8816,37.54,877052.02647841,0
+NXRT.US,D,20190701,000000,37.5048,37.7767,36.4173,37.279,125391.02551924,0
+NXRT.US,D,20190702,000000,37.4041,39.2827,37.4041,38.5942,180382.15567384,0
+NXRT.US,D,20190703,000000,38.5277,39.1809,38.5277,39.0919,52318.01412998,0
+NXRT.US,D,20190705,000000,38.7477,39.001,38.2548,38.8836,58723.675483554,0
+NXRT.US,D,20190708,000000,38.9814,39.5535,38.8015,39.0919,74436.157395697,0
+NXRT.US,D,20190709,000000,38.91,39.3452,38.91,39.263,73258.10473297,0
+NXRT.US,D,20190710,000000,39.3824,39.4997,39.1105,39.1722,77879.302634758,0
+NXRT.US,D,20190711,000000,39.219,39.219,38.2382,38.4025,56334.846473026,0
+NXRT.US,D,20190712,000000,38.3839,38.7917,38.0847,38.3742,65255.118501637,0
+NXRT.US,D,20190715,000000,38.5844,38.5844,38.1297,38.518,63411.343370652,0
+NXRT.US,D,20190716,000000,38.3839,38.602,38.1619,38.4202,91635.521748468,0
+NXRT.US,D,20190717,000000,38.6205,38.7721,37.9772,38.293,51245.290828591,0
+NXRT.US,D,20190718,000000,38.3213,38.3213,37.8667,38.0563,74781.801319308,0
+NXRT.US,D,20190719,000000,37.9205,37.9615,37.2144,37.2691,64281.588870634,0
+NXRT.US,D,20190722,000000,37.186,37.5674,36.9798,37.0775,58455.750311996,0
+NXRT.US,D,20190723,000000,37.097,37.5068,37.0148,37.3513,74174.36791509,0
+NXRT.US,D,20190724,000000,37.323,37.7816,36.7148,37.7395,89776.407390103,0
+NXRT.US,D,20190725,000000,37.5322,38.3644,37.5322,38.1395,66803.357851783,0
+NXRT.US,D,20190726,000000,38.2304,38.7653,38.1199,38.5473,72288.665562602,0
+NXRT.US,D,20190729,000000,38.5473,39.1722,38.4925,38.7565,70587.033938664,0
+NXRT.US,D,20190730,000000,38.4025,38.7917,36.7705,37.631,155983.58060441,0
+NXRT.US,D,20190731,000000,38.2304,40.6234,38.2304,39.1369,130353.77688401,0
+NXRT.US,D,20190801,000000,39.4097,40.0425,39.0284,39.7902,116730.49774092,0
+NXRT.US,D,20190802,000000,39.754,40.0972,39.4625,39.9897,111420.05722223,0
+NXRT.US,D,20190805,000000,39.9623,39.9623,38.8739,39.263,56168.160202171,0
+NXRT.US,D,20190806,000000,38.954,40.2419,38.954,39.9437,89030.920939472,0
+NXRT.US,D,20190807,000000,40.1236,40.9783,39.3638,40.8062,96557.368506889,0
+NXRT.US,D,20190808,000000,41.7938,42.3288,40.9226,41.7938,131147.3262471,0
+NXRT.US,D,20190809,000000,41.6031,41.9836,41.475,41.9199,76131.653328682,0
+NXRT.US,D,20190812,000000,42.0558,42.1596,41.8467,42.0941,75906.677993787,0
+NXRT.US,D,20190813,000000,42.0197,42.1371,41.1504,41.5954,83867.737003616,0
+NXRT.US,D,20190814,000000,41.8467,42.0021,40.1989,40.3251,108726.48889442,0
+NXRT.US,D,20190815,000000,40.3779,40.3779,39.3726,39.9163,198910.91973281,0
+NXRT.US,D,20190816,000000,39.9163,41.0232,39.8429,40.6594,192154.50137984,0
+NXRT.US,D,20190819,000000,40.8501,42.1939,40.8159,41.9562,95535.775963432,0
+NXRT.US,D,20190820,000000,42.0471,42.2641,41.7196,41.9288,84268.602145795,0
+NXRT.US,D,20190821,000000,42.0109,42.3464,41.8467,42.1939,75403.551335748,0
+NXRT.US,D,20190822,000000,42.0754,42.3131,41.6843,42.1556,81432.890310951,0
+NXRT.US,D,20190823,000000,42.1644,42.3521,41.1044,41.2296,81508.563832688,0
+NXRT.US,D,20190826,000000,41.4056,41.8564,41.2256,41.6198,73913.601049643,0
+NXRT.US,D,20190827,000000,41.7743,42.0657,41.4936,41.5571,141081.00989789,0
+NXRT.US,D,20190828,000000,41.4564,42.227,41.3401,41.7293,94763.701518676,0
+NXRT.US,D,20190829,000000,41.8848,42.1644,41.6667,41.8467,65276.593419969,0
+NXRT.US,D,20190830,000000,41.8564,42.2358,41.6667,42.0754,72103.572218892,0
+NXRT.US,D,20190903,000000,42.0276,42.3718,41.9288,42.1644,138939.65375575,0
+NXRT.US,D,20190904,000000,42.1644,42.9183,41.9864,42.8265,257183.62193142,0
+NXRT.US,D,20190905,000000,42.7101,43.0005,41.6481,41.6764,143800.14360465,0
+NXRT.US,D,20190906,000000,41.6198,42.1743,41.5767,41.9386,119326.91762865,0
+NXRT.US,D,20190909,000000,41.7566,42.2026,41.5249,41.6198,123708.82358331,0
+NXRT.US,D,20190910,000000,41.4056,41.4056,40.3974,41.2296,91534.282847764,0
+NXRT.US,D,20190911,000000,41.1141,41.8467,41.1141,41.6764,150476.79797526,0
+NXRT.US,D,20190912,000000,42.0295,42.5517,41.5807,42.2231,113489.83030326,0
+NXRT.US,D,20190913,000000,41.9953,42.8088,41.9953,42.1488,89082.051697402,0
+NXRT.US,D,20190916,000000,42.4226,42.6789,42.2309,42.5418,177821.52731666,0
+NXRT.US,D,20190917,000000,42.5811,43.0983,42.5811,42.8411,116401.21565985,0
+NXRT.US,D,20190918,000000,43.0983,43.29,42.3151,42.85,91207.045997007,0
+NXRT.US,D,20190919,000000,43.2088,43.7359,43.0338,43.2245,79334.484005469,0
+NXRT.US,D,20190920,000000,43.4269,43.6313,43.0338,43.3917,227391.77451545,0
+NXRT.US,D,20190923,000000,43.4915,43.7115,43.1247,43.153,115604.59845128,0
+NXRT.US,D,20190924,000000,43.3086,43.5833,42.3326,42.4617,105933.72689624,0
+NXRT.US,D,20190925,000000,42.6065,42.8294,42.23,42.6593,88541.088278494,0
+NXRT.US,D,20190926,000000,42.6505,43.6186,42.5712,43.5736,142913.53626214,0
+NXRT.US,D,20190927,000000,43.7458,43.7643,42.7561,42.9702,67083.554405244,0
+NXRT.US,D,20190930,000000,42.935,43.336,42.5908,42.6593,99672.254280034,0
+NXRT.US,D,20191001,000000,42.7805,43.1913,42.3962,42.4148,129769.86362843,0
+NXRT.US,D,20191002,000000,42.3864,42.9898,42.2113,42.98,100666.23621421,0
+NXRT.US,D,20191003,000000,42.935,43.7017,42.9076,43.7017,307221.20425769,0
+NXRT.US,D,20191004,000000,43.8553,44.6825,43.6928,43.9012,188203.11640695,0
+NXRT.US,D,20191007,000000,43.7017,44.2298,43.425,44.1104,228105.55989616,0
+NXRT.US,D,20191008,000000,43.9735,44.394,43.3086,43.5276,101929.1659351,0
+NXRT.US,D,20191009,000000,43.5276,44.1476,42.935,44.0478,148654.49776261,0
+NXRT.US,D,20191010,000000,44.2298,45.0326,43.8846,44.4391,133676.25353435,0
+NXRT.US,D,20191011,000000,44.3578,44.7128,43.8366,44.1945,91805.275864798,0
+NXRT.US,D,20191014,000000,44.2131,44.8155,44.1378,44.7314,73395.135164226,0
+NXRT.US,D,20191015,000000,44.8683,45.545,44.833,45.2057,102255.3801707,0
+NXRT.US,D,20191016,000000,45.1607,45.1607,42.2974,42.98,383392.73957755,0
+NXRT.US,D,20191017,000000,42.98,45.5626,42.8793,45.4707,269761.7883824,0
+NXRT.US,D,20191018,000000,45.3416,45.8716,44.6492,45.764,206087.63291598,0
+NXRT.US,D,20191021,000000,45.764,46.2276,44.9778,45.1332,167632.18987622,0
+NXRT.US,D,20191022,000000,45.1802,45.4169,44.0293,44.1476,113228.04082265,0
+NXRT.US,D,20191023,000000,44.1573,44.348,43.6928,43.9012,112351.65963172,0
+NXRT.US,D,20191024,000000,43.9481,44.394,43.6538,43.9648,81598.553966647,0
+NXRT.US,D,20191025,000000,44.0478,44.5593,43.0905,43.2441,69103.219343512,0
+NXRT.US,D,20191028,000000,43.0808,43.7183,42.9017,43.3173,180227.74078489,0
+NXRT.US,D,20191029,000000,43.8846,44.8487,42.1869,43.2441,208256.59966741,0
+NXRT.US,D,20191030,000000,43.4718,44.8497,43.336,44.7871,177714.15272501,0
+NXRT.US,D,20191031,000000,44.1573,44.6003,43.6186,44.4928,147996.95621562,0
+NXRT.US,D,20191101,000000,44.7402,44.8948,44.1868,44.7314,123772.22572315,0
+NXRT.US,D,20191104,000000,44.7871,44.7871,42.7424,42.8411,242666.5771397,0
+NXRT.US,D,20191105,000000,42.9995,43.4562,42.4148,42.5517,224838.30446438,0
+NXRT.US,D,20191106,000000,42.6065,43.0808,42.2066,43.0524,154829.04809034,0
+NXRT.US,D,20191107,000000,43.1913,43.3173,41.3938,41.5122,370357.46415067,0
+NXRT.US,D,20191108,000000,41.7576,42.1967,41.4653,41.9503,219841.80679937,0
+NXRT.US,D,20191111,000000,42.1772,42.7991,41.5474,42.3962,149649.50231194,0
+NXRT.US,D,20191112,000000,42.6319,42.669,42.0687,42.3326,149888.79425906,0
+NXRT.US,D,20191113,000000,42.3591,43.1951,41.9679,43.0719,154765.64595049,0
+NXRT.US,D,20191114,000000,43.2734,43.5833,43.0524,43.4015,218097.22533879,0
+NXRT.US,D,20191115,000000,43.6087,43.8454,43.153,43.8015,96642.245565054,0
+NXRT.US,D,20191118,000000,43.6087,44.5407,43.6087,43.8747,92382.030814258,0
+NXRT.US,D,20191119,000000,44.0018,44.0753,43.5051,43.5913,99427.849257126,0
+NXRT.US,D,20191120,000000,43.646,44.1378,43.3917,43.7115,137350.50979927,0
+NXRT.US,D,20191121,000000,43.6928,43.7643,42.9898,43.4817,92078.314112149,0
+NXRT.US,D,20191122,000000,43.8747,43.9198,43.2488,43.7545,117955.59070094,0
+NXRT.US,D,20191125,000000,43.8846,44.6678,43.8846,43.9833,138731.04026339,0
+NXRT.US,D,20191126,000000,43.911,44.7402,43.8846,44.5877,152083.32638946,0
+NXRT.US,D,20191127,000000,44.5407,44.8644,44.2199,44.2463,160656.93187929,0
+NXRT.US,D,20191129,000000,44.2298,44.3129,43.599,43.6557,90742.778714996,0
+NXRT.US,D,20191202,000000,43.7458,43.7828,42.8695,42.8793,131964.39575883,0
+NXRT.US,D,20191203,000000,42.9448,43.9012,42.8597,43.8747,124420.56373372,0
+NXRT.US,D,20191204,000000,43.9931,44.3862,43.7926,43.8553,100839.05817602,0
+NXRT.US,D,20191205,000000,43.8747,44.2199,43.7458,44.0293,111827.05805535,0
+NXRT.US,D,20191206,000000,44.1573,44.485,43.865,44.265,178905.4993848,0
+NXRT.US,D,20191209,000000,44.4215,44.4665,43.9569,44.2747,138043.8428768,0
+NXRT.US,D,20191210,000000,44.4762,44.5877,43.9735,44.1007,150195.57880664,0
+NXRT.US,D,20191211,000000,44.0919,44.3578,42.9448,43.2176,121018.323101,0
+NXRT.US,D,20191212,000000,43.0621,43.4543,42.0393,42.0588,166157.57881749,0
+NXRT.US,D,20191213,000000,41.9766,42.4226,41.3108,41.5571,151993.3362555,0
+NXRT.US,D,20191216,000000,41.6599,41.7518,40.7074,40.9068,158989.04655559,0
+NXRT.US,D,20191217,000000,40.7495,40.8794,39.9613,40.1627,246139.37821836,0
+NXRT.US,D,20191218,000000,40.1431,40.2819,39.713,39.9144,214058.91807741,0
+NXRT.US,D,20191219,000000,39.8782,40.2819,39.3922,40.1167,199964.21334619,0
+NXRT.US,D,20191220,000000,40.153,40.503,39.8399,39.9613,333013.60378831,0
+NXRT.US,D,20191223,000000,40.0336,40.0336,39.4185,39.4919,118196.92787838,0
+NXRT.US,D,20191224,000000,39.5565,40.0249,39.4185,39.6386,41426.140075555,0
+NXRT.US,D,20191226,000000,39.713,39.9613,39.0792,39.179,97686.335642001,0
+NXRT.US,D,20191227,000000,39.2817,39.5662,38.8572,39.042,112763.77354065,0
+NXRT.US,D,20191230,000000,39.0323,39.2621,38.867,38.9335,187503.64763845,0
+NXRT.US,D,20191231,000000,40.8794,41.5591,40.1344,41.3391,1074485.267307,0
+NXRT.US,D,20200102,000000,41.7069,41.7069,40.5129,40.5666,510486.41933589,0
+NXRT.US,D,20200103,000000,40.2361,41.6511,40.1167,41.6148,4947570.6427363,0
+NXRT.US,D,20200106,000000,41.3391,43.2861,41.2834,42.717,751197.75629232,0
+NXRT.US,D,20200107,000000,42.4851,42.4851,41.3117,41.7332,356896.7808178,0
+NXRT.US,D,20200108,000000,41.476,41.9356,40.8424,41.7518,383194.35223678,0
+NXRT.US,D,20200109,000000,41.6227,42.0089,41.1836,41.6599,285008.98039738,0
+NXRT.US,D,20200110,000000,41.6794,42.495,41.6794,42.1371,261720.9653902,0
+NXRT.US,D,20200113,000000,42.0001,42.4871,41.9728,42.405,150909.36418736,0
+NXRT.US,D,20200114,000000,42.3405,42.3854,41.9542,42.2036,207890.50344063,0
+NXRT.US,D,20200115,000000,42.2036,43.332,42.1644,42.8353,262849.93252532,0
+NXRT.US,D,20200116,000000,42.9096,43.1951,42.5615,43.0475,150063.66145118,0
+NXRT.US,D,20200117,000000,43.2138,43.4982,42.938,43.378,137619.45758598,0
+NXRT.US,D,20200121,000000,43.4415,44.6453,43.3271,44.6268,181056.05906337,0
+NXRT.US,D,20200122,000000,44.7021,44.8027,44.2963,44.618,308120.08298211,0
+NXRT.US,D,20200123,000000,44.6453,45.4727,44.6003,45.3084,297988.01199054,0
+NXRT.US,D,20200124,000000,45.3084,45.3562,44.1691,44.4078,206374.98777556,0
+NXRT.US,D,20200127,000000,44.1026,45.3846,44.1026,44.9582,159477.85660141,0
+NXRT.US,D,20200128,000000,44.9759,45.0903,44.1965,44.2777,313938.76323463,0
+NXRT.US,D,20200129,000000,44.2581,44.2581,43.598,43.8366,199135.89506771,0
+NXRT.US,D,20200130,000000,43.9198,44.6835,43.6821,44.5173,172040.683825,0
+NXRT.US,D,20200131,000000,44.618,44.9221,44.0205,44.8302,261866.17674273,0
+NXRT.US,D,20200203,000000,44.9582,45.2712,44.6003,44.6639,263765.17309228,0
+NXRT.US,D,20200204,000000,44.7275,45.3347,44.5906,44.7363,193493.10462246,0
+NXRT.US,D,20200205,000000,44.793,45.1049,44.4898,44.7558,235310.90630377,0
+NXRT.US,D,20200206,000000,44.8126,45.281,44.8027,45.0697,165019.40814594,0
+NXRT.US,D,20200207,000000,45.1969,45.72,45.0502,45.0864,160273.45119481,0
+NXRT.US,D,20200210,000000,45.2995,45.9781,45.2995,45.8472,116376.67289603,0
+NXRT.US,D,20200211,000000,45.8569,47.0255,45.8169,46.3175,335581.3904516,0
+NXRT.US,D,20200212,000000,46.429,46.5746,45.8667,46.2442,163275.84930051,0
+NXRT.US,D,20200213,000000,46.3087,47.2084,46.1894,47.0442,123708.82358331,0
+NXRT.US,D,20200214,000000,47.1908,48.1726,47.1908,47.7696,186895.19161908,0
+NXRT.US,D,20200218,000000,48.5677,48.5677,45.3709,45.8472,321356.81359525,0
+NXRT.US,D,20200219,000000,45.7387,46.9776,45.3562,46.4192,315475.75381804,0
+NXRT.US,D,20200220,000000,46.4104,46.8006,46.1435,46.429,187753.16573715,0
+NXRT.US,D,20200221,000000,46.4564,47.4127,46.1435,46.1435,652545.04932542,0
+NXRT.US,D,20200224,000000,45.768,46.3722,45.6829,46.3175,189438.43551855,0
+NXRT.US,D,20200225,000000,46.3273,46.9337,44.353,44.6453,878661.62273807,0
+NXRT.US,D,20200226,000000,44.5456,45.2517,44.2678,44.9582,259196.12856359,0
+NXRT.US,D,20200227,000000,44.4078,44.6922,42.5986,42.67,191330.273562,0
+NXRT.US,D,20200228,000000,41.8525,42.2955,40.2556,40.8794,371457.79806134,0
+NXRT.US,D,20200302,000000,40.9989,43.8553,40.8971,43.8553,407661.44252184,0
+NXRT.US,D,20200303,000000,43.9012,45.1969,43.6538,44.1887,191743.41008607,0
+NXRT.US,D,20200304,000000,43.8747,45.233,43.8747,45.2145,177561.78306638,0
+NXRT.US,D,20200305,000000,44.527,45.2145,44.039,44.8027,203352.13736669,0
+NXRT.US,D,20200306,000000,43.8846,44.6453,42.717,44.4801,125002.43175896,0
+NXRT.US,D,20200309,000000,42.2564,42.4236,39.6943,39.7041,190328.11070654,0
+NXRT.US,D,20200310,000000,40.5129,42.2466,38.4182,42.1204,210020.61081603,0
+NXRT.US,D,20200311,000000,41.2736,41.4213,37.3533,37.9957,183065.49785005,0
+NXRT.US,D,20200312,000000,35.8072,35.8072,29.5351,30.9315,482786.84253444,0
+NXRT.US,D,20200313,000000,32.547,36.2189,30.6371,36.2189,506163.82506041,0
+NXRT.US,D,20200316,000000,30.7838,33.0379,29.8206,29.9321,545542.68958842,0
+NXRT.US,D,20200317,000000,30.201,33.8446,29.1068,32.723,482496.41982939,0
+NXRT.US,D,20200318,000000,30.2461,32.0081,27.149,31.2561,907648.67202422,0
+NXRT.US,D,20200319,000000,31.0626,36.6991,29.9595,34.5868,744816.63770255,0
+NXRT.US,D,20200320,000000,34.0862,34.6514,24.1538,25.0358,753712.36696736,0
+NXRT.US,D,20200323,000000,25.3791,25.4895,20.7517,23.1817,1180714.5299842,0
+NXRT.US,D,20200324,000000,24.1087,25.8533,22.681,24.2008,504805.79212977,0
+NXRT.US,D,20200325,000000,24.2008,25.425,21.5682,22.2079,597991.59845871,0
+NXRT.US,D,20200326,000000,22.3378,24.581,20.5942,23.1533,521169.67989795,0
+NXRT.US,D,20200327,000000,22.7446,25.4895,22.3926,24.7112,405240.9124414,0
+NXRT.US,D,20200330,000000,25.0358,25.4622,22.7534,24.7669,814157.10376285,0
+NXRT.US,D,20200331,000000,24.9058,25.1561,22.6214,23.3763,420590.36597223,0
+NXRT.US,D,20200401,000000,22.4582,22.9167,19.723,20.4367,635716.89427523,0
+NXRT.US,D,20200402,000000,20.0935,22.8835,19.5274,20.4554,431907.64793264,0
+NXRT.US,D,20200403,000000,20.1122,21.0392,19.6311,20.1122,405066.04524926,0
+NXRT.US,D,20200406,000000,20.9639,22.4766,20.4554,21.1976,265848.24017038,0
+NXRT.US,D,20200407,000000,22.1696,23.0507,21.4206,22.4864,283857.51572877,0
+NXRT.US,D,20200408,000000,23.5798,26.223,23.4321,25.4993,484211.3454504,0
+NXRT.US,D,20200409,000000,25.7858,28.4476,25.7858,27.3622,268199.23242004,0
+NXRT.US,D,20200413,000000,27.1764,27.3896,25.5453,26.3539,237356.13662101,0
+NXRT.US,D,20200414,000000,27.0287,27.7699,25.8152,26.3247,202187.37870103,0
+NXRT.US,D,20200415,000000,25.47,26.2142,23.8849,24.3581,296750.64764862,0
+NXRT.US,D,20200416,000000,24.1723,24.8413,23.2365,24.4686,632131.60552911,0
+NXRT.US,D,20200417,000000,25.47,26.3539,25.1287,26.2953,216310.71665668,0
+NXRT.US,D,20200420,000000,25.8709,26.2142,25.3595,25.8152,302691.01910501,0
+NXRT.US,D,20200421,000000,25.1013,25.9814,25.026,25.8798,187382.97904973,0
+NXRT.US,D,20200422,000000,26.2865,27.0572,25.1835,25.6852,277145.06982762,0
+NXRT.US,D,20200423,000000,25.6205,26.6572,25.3976,25.7115,221033.15345916,0
+NXRT.US,D,20200424,000000,25.6753,25.7673,24.5909,24.7581,288740.50311117,0
+NXRT.US,D,20200427,000000,24.629,27.0649,24.5713,26.2582,195707.06644087,0
+NXRT.US,D,20200428,000000,27.1677,27.5285,26.3149,26.3892,188391.27759613,0
+NXRT.US,D,20200429,000000,27.3446,28.3871,26.4782,27.8267,323729.28076323,0
+NXRT.US,D,20200430,000000,27.0287,28.2452,25.9022,27.8814,343708.11311712,0
+NXRT.US,D,20200501,000000,26.9554,27.2155,26.1165,26.8712,277524.46005146,0
+NXRT.US,D,20200504,000000,26.2317,27.3544,25.8338,27.3065,246670.11548568,0
+NXRT.US,D,20200505,000000,27.6419,28.4203,27.2057,27.4287,283051.69498378,0
+NXRT.US,D,20200506,000000,27.2351,28.4203,27.1705,28.0017,208965.27197233,0
+NXRT.US,D,20200507,000000,28.4652,29.0041,27.8452,28.7636,346512.12388205,0
+NXRT.US,D,20200508,000000,29.2192,30.9041,29.1518,30.3496,239985.28019381,0
+NXRT.US,D,20200511,000000,29.7825,29.8206,28.7069,28.7459,251409.93674587,0
+NXRT.US,D,20200512,000000,28.6686,29.0511,27.196,27.3446,235437.71058343,0
+NXRT.US,D,20200513,000000,27.0024,27.4571,25.3037,25.9814,351724.39334552,0
+NXRT.US,D,20200514,000000,25.2656,26.4352,24.2008,26.3052,271803.95085417,0
+NXRT.US,D,20200515,000000,26.175,26.445,25.425,26.268,576336.69985984,0
+NXRT.US,D,20200518,000000,28.8906,29.7199,28.5122,29.5976,432706.31037152,0
+NXRT.US,D,20200519,000000,29.4206,30.2381,28.6247,29.7638,273717.26381593,0
+NXRT.US,D,20200520,000000,30.8493,30.8493,29.495,29.5976,266496.57818094,0
+NXRT.US,D,20200521,000000,29.5878,30.2734,29.3395,29.4686,166935.78895319,0
+NXRT.US,D,20200522,000000,29.449,29.7101,28.5777,29.1703,121733.13109687,0
+NXRT.US,D,20200526,000000,30.4611,30.8533,29.8842,30.3203,282632.42276875,0
+NXRT.US,D,20200527,000000,31.1466,31.1466,29.8529,30.5433,213298.09239939,0
+NXRT.US,D,20200528,000000,31.3765,31.3765,29.9321,30.1922,232939.46175094,0
+NXRT.US,D,20200529,000000,29.9409,30.3633,29.1703,29.6523,219382.65259316,0
+NXRT.US,D,20200601,000000,29.495,31.081,29.4861,30.3105,278467.3112277,0
+NXRT.US,D,20200602,000000,30.6371,30.7281,29.9595,30.4043,158998.25009201,0
+NXRT.US,D,20200603,000000,31.0626,32.7327,31.0626,32.6192,306680.24083878,0
+NXRT.US,D,20200604,000000,32.3699,33.382,31.8565,32.5087,210958.34891647,0
+NXRT.US,D,20200605,000000,34.1224,35.5041,34.1224,34.7149,242955.97722959,0
+NXRT.US,D,20200608,000000,35.3751,36.6913,35.1804,35.6068,252320.06423704,0
+NXRT.US,D,20200609,000000,34.4001,35.1334,34.0578,34.2993,243087.89458505,0
+NXRT.US,D,20200610,000000,34.2416,34.2416,32.769,33.5855,163395.49527407,0
+NXRT.US,D,20200611,000000,31.9348,32.4756,30.8855,31.3765,225352.67988917,0
+NXRT.US,D,20200612,000000,32.325,32.676,31.3617,32.4648,217579.78206851,0
+NXRT.US,D,20200615,000000,31.4918,33.9444,31.4918,33.6177,358554.43998992,0
+NXRT.US,D,20200616,000000,35.0758,35.508,33.9786,34.1967,201988.99136025,0
+NXRT.US,D,20200617,000000,34.4489,34.4489,33.1395,33.3078,185078.00448221,0
+NXRT.US,D,20200618,000000,32.8022,33.5796,32.6722,33.2412,225792.40440737,0
+NXRT.US,D,20200619,000000,33.6637,33.6637,32.0903,32.6056,1289180.2520131,0
+NXRT.US,D,20200622,000000,32.3915,32.5958,31.3442,32.5127,242568.40608447,0
+NXRT.US,D,20200623,000000,32.7924,32.9068,31.9524,32.456,346061.15059709,0
+NXRT.US,D,20200624,000000,31.8663,31.9279,30.4905,31.2767,284820.81920819,0
+NXRT.US,D,20200625,000000,31.128,31.6991,30.2938,31.1925,376449.18265055,0
+NXRT.US,D,20200626,000000,31.1925,31.7637,30.4944,31.2219,722985.8492964,0
+NXRT.US,D,20200629,000000,31.9035,32.5127,31.2219,32.1568,191550.13582109,0
+NXRT.US,D,20200630,000000,32.2135,33.4017,32.0072,33.0829,295275.01397473,0
+NXRT.US,D,20200701,000000,33.1298,33.9912,33.1298,33.7107,236119.79489424,0
+NXRT.US,D,20200702,000000,34.4324,34.5066,33.251,33.3742,127015.96100629,0
+NXRT.US,D,20200706,000000,34.1791,34.2152,33.0183,33.0926,139892.73108358,0
+NXRT.US,D,20200707,000000,32.6623,32.6623,31.9886,32.1861,133854.18857195,0
+NXRT.US,D,20200708,000000,31.9974,32.2976,31.2405,31.8938,143946.37757233,0
+NXRT.US,D,20200709,000000,31.8839,31.8839,30.7525,31.2963,134504.57181283,0
+NXRT.US,D,20200710,000000,31.3617,31.9612,31.3157,31.7177,99287.750980395,0
+NXRT.US,D,20200713,000000,31.9132,32.2233,31.3705,31.4078,103894.63226997,0
+NXRT.US,D,20200714,000000,31.6062,32.4931,31.4655,32.3074,126806.32489877,0
+NXRT.US,D,20200715,000000,33.206,33.6089,32.9616,33.0555,131180.04993217,0
+NXRT.US,D,20200716,000000,32.9527,33.2696,32.017,32.6809,94508.047729021,0
+NXRT.US,D,20200717,000000,32.7387,33.1973,32.4931,33.028,99496.364472753,0
+NXRT.US,D,20200720,000000,32.9068,32.9811,31.9974,32.2594,102496.71734814,0
+NXRT.US,D,20200721,000000,32.5323,33.2257,32.5323,32.7474,86615.503934819,0
+NXRT.US,D,20200722,000000,32.5225,34.0382,32.5225,34.0011,134217.21695326,0
+NXRT.US,D,20200723,000000,33.7107,34.1527,33.032,33.6364,138777.05794552,0
+NXRT.US,D,20200724,000000,33.5326,33.7859,32.9342,32.9616,122335.45142529,0
+NXRT.US,D,20200727,000000,32.8119,33.4857,32.3719,33.476,88646.417639832,0
+NXRT.US,D,20200728,000000,33.2696,34.6004,33.2696,34.1702,171413.82073277,0
+NXRT.US,D,20200729,000000,34.1604,34.9456,34.1604,34.9183,116499.38671507,0
+NXRT.US,D,20200730,000000,34.2152,35.7691,34.1751,35.6469,136604.00073347,0
+NXRT.US,D,20200731,000000,35.4151,35.7974,34.6924,35.7788,181348.52699873,0
+NXRT.US,D,20200803,000000,35.8629,35.8629,35.0494,35.4884,260311.80170164,0
+NXRT.US,D,20200804,000000,34.8156,37.2476,34.8156,36.7998,166164.7371236,0
+NXRT.US,D,20200805,000000,37.2946,38.249,36.7245,37.9605,153620.31697285,0
+NXRT.US,D,20200806,000000,38.0075,38.0075,36.7714,37.1166,102932.35140571,0
+NXRT.US,D,20200807,000000,36.9113,38.3057,36.9113,38.2402,96464.310527454,0
+NXRT.US,D,20200810,000000,38.4749,39.3355,38.4749,39.1848,90118.98346824,0
+NXRT.US,D,20200811,000000,39.7481,39.8684,38.736,39.0547,101142.77487813,0
+NXRT.US,D,20200812,000000,39.531,39.531,39.0127,39.2973,115608.68891191,0
+NXRT.US,D,20200813,000000,39.7001,39.9818,38.9609,38.998,83935.229604086,0
+NXRT.US,D,20200814,000000,38.7731,39.045,38.3087,38.6607,109886.1344843,0
+NXRT.US,D,20200817,000000,38.8387,39.1575,38.467,39.1575,111171.56173868,0
+NXRT.US,D,20200818,000000,38.9511,38.9511,38.1865,38.5297,54735.47636495,0
+NXRT.US,D,20200819,000000,38.9247,38.9247,38.0808,38.3517,80962.487337988,0
+NXRT.US,D,20200820,000000,38.0524,38.956,38.0524,38.69,50288.123040126,0
+NXRT.US,D,20200821,000000,38.6049,38.7927,37.8657,38.7457,61349.751210881,0
+NXRT.US,D,20200824,000000,38.9247,39.2044,38.334,39.2044,78981.681775748,0
+NXRT.US,D,20200825,000000,39.4939,39.4939,38.6049,39.1477,66029.238176711,0
+NXRT.US,D,20200826,000000,39.2699,39.2699,37.4638,37.7445,94480.437119739,0
+NXRT.US,D,20200827,000000,38.1003,38.8865,37.9655,38.5785,85178.729636963,0
+NXRT.US,D,20200828,000000,38.8387,38.8865,38.2138,38.7174,95059.237299516,0
+NXRT.US,D,20200831,000000,38.8113,38.9657,38.3155,38.7457,250332.10036869,0
+NXRT.US,D,20200901,000000,38.5785,38.8865,38.3438,38.7653,69031.636282408,0
+NXRT.US,D,20200902,000000,38.6607,38.9785,38.5297,38.9511,92314.538213789,0
+NXRT.US,D,20200903,000000,38.9785,39.175,38.6802,38.9345,163717.61904903,0
+NXRT.US,D,20200904,000000,39.1212,39.2142,37.3983,37.848,85666.517067624,0
+NXRT.US,D,20200908,000000,38.0427,39.2416,37.4442,38.8768,193637.29335984,0
+NXRT.US,D,20200909,000000,38.9052,39.6435,38.8485,39.224,176374.52686722,0
+NXRT.US,D,20200910,000000,39.1301,39.6259,38.82,38.9345,148278.17538424,0
+NXRT.US,D,20200911,000000,39.1672,39.1672,38.0808,38.6421,105148.35845443,0
+NXRT.US,D,20200914,000000,38.8064,40.7475,38.5893,40.6057,117551.65771328,0
+NXRT.US,D,20200915,000000,40.9274,42.361,40.9274,41.6158,157401.94782941,0
+NXRT.US,D,20200916,000000,41.8241,42.7864,41.7283,42.0881,194119.9677147,0
+NXRT.US,D,20200917,000000,41.7851,42.3375,41.4779,41.9269,164460.03765418,0
+NXRT.US,D,20200918,000000,42.228,42.228,40.8052,41.3431,1408902.9217082,0
+NXRT.US,D,20200921,000000,40.4834,40.6537,37.7581,38.023,183984.82887765,0
+NXRT.US,D,20200922,000000,38.1355,40.1539,38.1355,39.4185,165014.29507015,0
+NXRT.US,D,20200923,000000,39.3139,40.4267,38.8064,38.8612,154380.1200357,0
+NXRT.US,D,20200924,000000,38.9746,39.2777,38.031,38.4573,132376.50966775,0
+NXRT.US,D,20200925,000000,38.4573,40.1833,38.4573,40.1734,150447.14213566,0
+NXRT.US,D,20200928,000000,40.6341,42.097,40.6341,42.0109,113708.6699472,0
+NXRT.US,D,20200929,000000,41.8896,41.8896,40.238,41.4193,97955.283428718,0
+NXRT.US,D,20200930,000000,41.6061,42.4911,41.2951,41.8241,176691.53756639,0
+NXRT.US,D,20201001,000000,42.2103,42.7961,41.5494,42.4363,188848.38657203,0
+NXRT.US,D,20201002,000000,41.7381,42.888,41.4926,42.6613,121083.77047115,0
+NXRT.US,D,20201005,000000,42.849,42.8636,41.8144,42.3424,106697.62041972,0
+NXRT.US,D,20201006,000000,42.6055,42.8148,41.5122,41.7283,133133.24488512,0
+NXRT.US,D,20201007,000000,42.0109,42.3513,41.0672,41.6804,201972.62951771,0
+NXRT.US,D,20201008,000000,42.1068,42.5498,41.9463,42.3043,109433.11596904,0
+NXRT.US,D,20201009,000000,42.6906,42.9273,41.7479,42.097,100278.66506909,0
+NXRT.US,D,20201012,000000,41.9552,43.4728,41.3801,43.1237,76245.163611289,0
+NXRT.US,D,20201013,000000,42.7571,43.3223,41.833,42.9928,115107.6074842,0
+NXRT.US,D,20201014,000000,42.7375,42.9468,41.9552,42.0687,73844.063218857,0
+NXRT.US,D,20201015,000000,41.5689,42.7003,41.4261,41.9836,107593.43129868,0
+NXRT.US,D,20201016,000000,41.7479,41.9366,41.3617,41.4546,68219.679846466,0
+NXRT.US,D,20201019,000000,41.4456,41.654,40.5597,40.7113,64790.851219625,0
+NXRT.US,D,20201020,000000,40.7475,41.6628,40.7475,41.1151,70570.672096126,0
+NXRT.US,D,20201021,000000,40.8981,41.7096,40.6467,41.6442,70660.662230083,0
+NXRT.US,D,20201022,000000,41.6726,42.624,41.5024,42.4363,109840.11680216,0
+NXRT.US,D,20201023,000000,42.3982,42.6613,41.6158,42.0295,77471.27918647,0
+NXRT.US,D,20201026,000000,41.2658,41.9836,40.6154,41.6902,79640.245937896,0
+NXRT.US,D,20201027,000000,41.2559,44.5397,41.2559,43.2841,100020.96604912,0
+NXRT.US,D,20201028,000000,42.7571,42.8225,40.6252,41.2658,135942.36872584,0
+NXRT.US,D,20201029,000000,41.1738,42.4911,40.6438,42.4363,116743.79173799,0
+NXRT.US,D,20201030,000000,42.3786,42.5693,41.3997,41.7948,92175.462552218,0
+NXRT.US,D,20201102,000000,42.3883,42.5791,41.9836,42.4079,102149.02819421,0
+NXRT.US,D,20201103,000000,40.8424,42.584,40.6634,42.4363,158461.37713375,0
+NXRT.US,D,20201104,000000,41.9836,42.446,41.4546,41.7753,83572.201222776,0
+NXRT.US,D,20201105,000000,42.1068,42.4363,41.3617,41.833,82683.548649939,0
+NXRT.US,D,20201106,000000,42.0784,42.3688,40.6154,40.8707,74319.579267614,0
+NXRT.US,D,20201109,000000,43.558,44.3227,41.2374,41.39,187856.44986818,0
+NXRT.US,D,20201110,000000,41.4193,42.5791,41.4193,42.2759,283502.66826873,0
+NXRT.US,D,20201111,000000,42.54,42.6055,41.8554,42.2759,133349.01668359,0
+NXRT.US,D,20201112,000000,41.917,42.2378,40.3994,40.683,136451.63107484,0
+NXRT.US,D,20201113,000000,41.0868,41.7479,41.0868,41.6726,114365.18887903,0
+NXRT.US,D,20201116,000000,42.5498,42.5498,41.4926,41.9836,184809.05669549,0
+NXRT.US,D,20201117,000000,41.5591,42.6426,41.5591,42.3883,348186.1448967,0
+NXRT.US,D,20201118,000000,42.3513,43.0396,42.0109,42.0784,455984.0992271,0
+NXRT.US,D,20201119,000000,42.0021,42.2192,40.6438,40.9743,79466.401360931,0
+NXRT.US,D,20201120,000000,40.6438,41.2374,39.7677,40.7377,112896.71351126,0
+NXRT.US,D,20201123,000000,40.9842,41.7196,40.6537,40.7113,96349.77762969,0
+NXRT.US,D,20201124,000000,41.125,42.0295,40.4364,41.2756,194159.84970588,0
+NXRT.US,D,20201125,000000,41.2559,41.2559,40.4737,40.8247,70673.956227146,0
+NXRT.US,D,20201127,000000,40.8149,41.1738,40.2566,40.9656,33922.190041628,0
+NXRT.US,D,20201130,000000,40.7856,42.4079,40.7856,41.7851,148023.54420974,0
+NXRT.US,D,20201201,000000,42.2466,42.7101,41.5308,41.9738,114164.75630795,0
+NXRT.US,D,20201202,000000,42.2006,42.4911,41.2756,41.2853,92266.475301334,0
+NXRT.US,D,20201203,000000,41.3137,42.0588,41.0125,41.2209,67786.091019214,0
+NXRT.US,D,20201204,000000,41.39,41.8398,41.211,41.5308,92822.777947622,0
+NXRT.US,D,20201207,000000,41.4359,41.9366,41.0546,41.7479,85937.510084657,0
+NXRT.US,D,20201208,000000,41.3431,42.446,41.2276,41.9933,118982.29632019,0
+NXRT.US,D,20201209,000000,41.9933,42.228,41.0956,41.1924,87795.601827863,0
+NXRT.US,D,20201210,000000,40.8326,41.0311,40.1539,40.37,63406.230294859,0
+NXRT.US,D,20201211,000000,39.9847,40.6634,39.9847,40.2956,71631.124015611,0
+NXRT.US,D,20201214,000000,40.8101,41.8271,40.8101,40.9999,166734.33376694,0
+NXRT.US,D,20201215,000000,40.9626,41.8838,40.904,41.8447,120807.66437832,0
+NXRT.US,D,20201216,000000,41.8368,42.5966,41.5513,41.5982,122230.12206396,0
+NXRT.US,D,20201217,000000,41.5904,41.832,41.21,41.3801,92764.48888358,0
+NXRT.US,D,20201218,000000,41.3518,41.7938,39.6581,39.8772,494661.4497563,0
+NXRT.US,D,20201221,000000,39.1359,39.6298,38.5277,39.487,138253.47898432,0
+NXRT.US,D,20201222,000000,39.7647,39.9447,38.9355,39.0899,105148.35845443,0
+NXRT.US,D,20201223,000000,39.2132,40.1833,38.4622,38.557,242027.44266556,0
+NXRT.US,D,20201224,000000,38.5081,38.8044,38.2998,38.6235,100245.94138402,0
+NXRT.US,D,20201228,000000,38.9746,39.003,38.4983,38.6607,177365.44095592,0
+NXRT.US,D,20201229,000000,38.8318,38.9189,38.0427,38.737,174420.30929911,0
+NXRT.US,D,20201230,000000,38.9657,39.0362,38.518,38.7095,113795.59223569,0
+NXRT.US,D,20201231,000000,38.9384,40.3446,38.5473,40.2214,128159.24475361,0
+NXRT.US,D,20210104,000000,40.2869,40.414,39.041,39.223,160219.2525914,0
+NXRT.US,D,20210105,000000,39.2895,40.2478,39.223,39.3266,143147.71513345,0
+NXRT.US,D,20210106,000000,39.6298,40.8101,39.4597,40.1734,184117.76884828,0
+NXRT.US,D,20210107,000000,40.0297,40.3349,38.6421,39.3942,111886.36973454,0
+NXRT.US,D,20210108,000000,39.2132,39.5945,38.7947,39.3942,170616.18090905,0
+NXRT.US,D,20210111,000000,39.3365,39.5555,38.4622,38.7565,120721.76470499,0
+NXRT.US,D,20210112,000000,38.5766,39.2895,38.4895,39.2406,76174.603165344,0
+NXRT.US,D,20210113,000000,39.5749,40.5157,39.2034,39.7549,105760.90493443,0
+NXRT.US,D,20210114,000000,40.0786,40.3446,39.5164,39.6219,92638.707219071,0
+NXRT.US,D,20210115,000000,39.4773,40.5059,39.4029,40.4199,61022.514360124,0
+NXRT.US,D,20210119,000000,40.5059,40.6967,39.7832,40.4581,121489.74868911,0
+NXRT.US,D,20210120,000000,40.3916,41.3039,40.3916,41.2266,73385.931627797,0
+NXRT.US,D,20210121,000000,41.1621,41.3088,40.0024,40.8472,76949.745455575,0
+NXRT.US,D,20210122,000000,40.6194,41.3617,40.1734,41.3431,83037.37349482,0
+NXRT.US,D,20210125,000000,41.2452,41.3332,40.3964,40.6477,124112.75657097,0
+NXRT.US,D,20210126,000000,41.1425,41.1425,40.3622,40.4962,165122.69227697,0
+NXRT.US,D,20210127,000000,39.8576,39.8576,37.9967,38.1678,155266.72737822,0
+NXRT.US,D,20210128,000000,38.3477,38.8318,38.025,38.1003,199356.77994198,0
+NXRT.US,D,20210129,000000,37.8715,38.4983,37.1978,37.5215,165005.09153372,0
+NXRT.US,D,20210201,000000,37.6437,39.2699,37.2438,38.9746,95075.599142053,0
+NXRT.US,D,20210202,000000,39.441,40.2117,38.4475,39.9642,82318.475038312,0
+NXRT.US,D,20210203,000000,39.8126,39.8126,38.2158,38.823,148608.48008046,0
+NXRT.US,D,20210204,000000,38.6421,39.7549,38.6421,39.0509,146812.76786193,0
+NXRT.US,D,20210205,000000,39.2307,40.2478,39.2307,39.7451,131574.7793834,0
+NXRT.US,D,20210208,000000,39.7931,40.5157,39.6298,39.8674,100365.58735758,0
+NXRT.US,D,20210209,000000,40.1833,40.5157,39.6874,39.8967,105190.28567593,0
+NXRT.US,D,20210210,000000,40.0962,41.21,40.0865,40.1344,137477.31407893,0
+NXRT.US,D,20210211,000000,40.2478,40.638,39.9642,40.1637,127575.33149805,0
+NXRT.US,D,20210212,000000,40.0962,40.7201,39.9261,40.4384,467835.18630031,0
+NXRT.US,D,20210216,000000,40.2292,42.5888,40.0786,41.9316,171319.74013818,0
+NXRT.US,D,20210217,000000,41.9689,41.9689,40.0209,40.3622,110706.27184151,0
+NXRT.US,D,20210218,000000,40.2214,40.5578,39.3842,39.3842,79902.035418502,0
+NXRT.US,D,20210219,000000,39.5749,40.1344,39.3842,39.4312,85759.575047058,0
+NXRT.US,D,20210222,000000,39.1937,39.7686,39.1937,39.5652,126311.379162,0
+NXRT.US,D,20210223,000000,39.7735,40.7524,39.3549,39.5065,178639.61944355,0
+NXRT.US,D,20210224,000000,39.4694,40.2576,39.3169,39.8126,103993.82594034,0
+NXRT.US,D,20210225,000000,39.8399,40.4678,39.5065,39.5749,125592.48070548,0
+NXRT.US,D,20210226,000000,39.5359,40.0728,38.956,39.0127,144312.47379912,0
+NXRT.US,D,20210301,000000,39.5555,40.0592,39.3169,39.3745,77470.256571311,0
+NXRT.US,D,20210302,000000,39.2601,39.7882,38.775,39.4224,83773.656409024,0
+NXRT.US,D,20210303,000000,39.5359,41.1866,39.5359,40.2478,509239.85145754,0
+NXRT.US,D,20210304,000000,40.5255,40.8766,39.4499,39.7257,153092.64755101,0
+NXRT.US,D,20210305,000000,40.1637,40.4287,38.4426,39.7167,149857.09318914,0
+NXRT.US,D,20210308,000000,40.1539,42.0119,39.8576,41.4466,304366.06273483,0
+NXRT.US,D,20210309,000000,41.8368,42.0451,41.21,41.5904,161831.91669654,0
+NXRT.US,D,20210310,000000,41.8544,41.9992,41.3332,41.3617,131680.10874473,0
+NXRT.US,D,20210311,000000,41.6833,42.5301,41.474,42.5301,155181.85032006,0
+NXRT.US,D,20210312,000000,42.4823,43.5374,42.4823,43.3164,149481.79342593,0
+NXRT.US,D,20210315,000000,43.0963,44.7245,43.0963,44.3715,152288.87203633,0
+NXRT.US,D,20210316,000000,44.2542,44.2542,43.1247,43.3643,113394.7270935,0
+NXRT.US,D,20210317,000000,43.4318,43.9588,42.8001,43.9012,126324.67315906,0
+NXRT.US,D,20210318,000000,43.8151,44.572,43.5462,44.0165,126624.29940053,0
+NXRT.US,D,20210319,000000,43.9678,44.0723,42.934,43.1346,358988.02881717,0
+NXRT.US,D,20210322,000000,42.8196,43.0485,42.1478,42.9624,142354.16577038,0
+NXRT.US,D,20210323,000000,42.7424,44.1408,42.7424,43.6811,215819.86138054,0
+NXRT.US,D,20210324,000000,43.8434,45.06,43.2871,43.4406,184525.79229656,0
+NXRT.US,D,20210325,000000,43.0768,44.082,42.4549,44.0723,124799.95395756,0
+NXRT.US,D,20210326,000000,44.3129,45.0404,44.2268,44.7539,180151.044648,0
+NXRT.US,D,20210329,000000,44.5524,44.9934,43.8337,44.0645,138758.65087268,0
+NXRT.US,D,20210330,000000,43.911,44.8683,43.7662,43.9588,196268.48216295,0
+NXRT.US,D,20210331,000000,44.0165,44.6766,43.556,44.1505,148489.85672207,0
+NXRT.US,D,20210401,000000,44.5437,44.744,43.8337,44.6571,101614.20046625,0
+NXRT.US,D,20210405,000000,44.8869,45.2223,44.0723,44.5817,141616.86024102,0
+NXRT.US,D,20210406,000000,44.9934,44.9934,44.2268,44.8302,86494.835346103,0
+NXRT.US,D,20210407,000000,44.5437,44.9065,44.4458,44.744,83014.875961331,0
+NXRT.US,D,20210408,000000,44.8683,45.0404,44.6482,44.7539,71946.089484466,0
+NXRT.US,D,20210409,000000,44.6102,44.9837,44.1798,44.8781,72929.845267054,0
+NXRT.US,D,20210412,000000,44.6003,45.1177,44.4097,45.1177,56180.431584074,0
+NXRT.US,D,20210413,000000,45.1852,45.99,45.0893,45.9714,73347.072251771,0
+NXRT.US,D,20210414,000000,45.8638,46.3049,45.721,45.7699,68243.199995115,0
+NXRT.US,D,20210415,000000,46.0749,46.8612,45.9078,46.8319,51608.3192099,0
+NXRT.US,D,20210416,000000,47.2533,47.2533,46.4681,46.6989,60754.589188565,0
+NXRT.US,D,20210419,000000,46.3635,47.3111,46.162,47.0999,97156.620989838,0
+NXRT.US,D,20210420,000000,46.9374,48.6713,46.9374,48.6713,137322.89918998,0
+NXRT.US,D,20210421,000000,48.6527,48.95,47.9046,47.9242,88728.226852521,0
+NXRT.US,D,20210422,000000,47.8763,48.8434,47.7668,48.4416,111315.75047604,0
+NXRT.US,D,20210423,000000,48.4416,48.9011,47.9438,48.3457,92465.885257264,0
+NXRT.US,D,20210426,000000,48.5188,49.4761,48.4894,48.5657,76623.531219977,0
+NXRT.US,D,20210427,000000,47.8098,49.0438,47.4636,48.1256,112037.71677802,0
+NXRT.US,D,20210428,000000,48.9891,48.9891,47.6553,47.8098,98252.864439875,0
+NXRT.US,D,20210429,000000,47.8,48.1208,46.9952,47.2064,75984.396745841,0
+NXRT.US,D,20210430,000000,47.0049,48.3651,47.0049,48.0494,110269.61516877,0
+NXRT.US,D,20210503,000000,48.6527,48.6996,47.5125,47.9339,144427.00669688,0
+NXRT.US,D,20210504,000000,47.7804,47.9536,46.7077,46.9374,108849.20271346,0
+NXRT.US,D,20210505,000000,46.7174,46.7174,46.0555,46.3821,60780.154567531,0
+NXRT.US,D,20210506,000000,46.2862,47.3599,46.1817,47.3501,82180.421991899,0
+NXRT.US,D,20210507,000000,47.2152,48.0406,47.2152,48.0298,148880.49571266,0
+NXRT.US,D,20210510,000000,48.0298,49.083,47.8469,48.2596,103806.68736633,0
+NXRT.US,D,20210511,000000,47.7716,48.3818,46.9464,47.2249,91965.826444702,0
+NXRT.US,D,20210512,000000,47.0812,47.7668,46.2384,46.5932,128604.08234762,0
+NXRT.US,D,20210513,000000,46.6989,48.3046,46.6989,47.9046,99626.236597898,0
+NXRT.US,D,20210514,000000,48.3075,48.4033,47.5897,48.2126,76110.178410352,0
+NXRT.US,D,20210517,000000,48.0679,48.2889,47.8,48.0298,67300.34881887,0
+NXRT.US,D,20210518,000000,48.2499,48.8521,47.6651,47.7804,67558.047838841,0
+NXRT.US,D,20210519,000000,47.3794,47.7902,46.7889,47.1967,88916.388041707,0
+NXRT.US,D,20210520,000000,47.2348,48.0964,47.0529,47.8763,86114.422507097,0
+NXRT.US,D,20210521,000000,48.2889,48.4562,47.7091,48.1061,312250.42560775,0
+NXRT.US,D,20210524,000000,48.1638,49.4947,48.1638,49.2258,98467.613623184,0
+NXRT.US,D,20210525,000000,49.2942,49.7538,49.217,49.2551,95851.764047444,0
+NXRT.US,D,20210526,000000,49.658,49.7635,48.7867,49.5338,198059.08130569,0
+NXRT.US,D,20210527,000000,49.7831,50.367,49.4663,49.4663,277573.54557907,0
+NXRT.US,D,20210528,000000,49.4282,49.9063,48.9891,49.658,108662.06413943,0
+NXRT.US,D,20210601,000000,49.7441,50.9518,49.5817,50.855,98556.581141984,0
+NXRT.US,D,20210602,000000,51.2676,51.7849,50.9243,51.736,94555.088026317,0
+NXRT.US,D,20210603,000000,51.8044,51.8044,51.076,51.1425,89287.597344284,0
+NXRT.US,D,20210604,000000,51.4886,51.4886,50.894,51.2392,85617.431540009,0
+NXRT.US,D,20210607,000000,51.296,52.3512,51.296,52.005,88666.869943004,0
+NXRT.US,D,20210608,000000,52.2337,54.2941,52.1105,53.8434,114235.31675389,0
+NXRT.US,D,20210609,000000,53.9685,54.3714,53.4991,54.0155,99173.21808263,0
+NXRT.US,D,20210610,000000,53.9597,54.5581,53.8336,54.4095,73758.163545533,0
+NXRT.US,D,20210611,000000,54.4859,54.6589,53.9783,54.3518,81976.921575335,0
+NXRT.US,D,20210614,000000,54.3333,54.9307,54.3333,54.5651,82923.863212213,0
+NXRT.US,D,20210615,000000,54.6618,54.8056,54.1797,54.3431,116901.27447241,0
+NXRT.US,D,20210616,000000,54.6129,54.8437,54.0056,54.3049,84456.76333498,0
+NXRT.US,D,20210617,000000,54.6618,54.6618,53.8022,54.2658,95324.094625597,0
+NXRT.US,D,20210618,000000,54.0536,54.5454,52.5027,52.8205,194315.28721,0
+NXRT.US,D,20210621,000000,53.0903,54.4779,52.8399,54.0056,120919.1294306,0
+NXRT.US,D,20210622,000000,54.0145,54.3431,53.0131,53.9098,67362.728343546,0
+NXRT.US,D,20210623,000000,53.6018,53.9294,53.1089,53.3504,81189.507903199,0
+NXRT.US,D,20210624,000000,53.8121,53.8121,52.1076,52.9847,75057.907412135,0
+NXRT.US,D,20210625,000000,53.0326,53.5343,52.4059,53.0522,227497.10387678,0
+NXRT.US,D,20210628,000000,52.9945,52.9945,51.6646,52.444,85925.238702753,0
+NXRT.US,D,20210629,000000,52.2904,52.9163,52.2514,52.2904,70009.256374046,0
+NXRT.US,D,20210630,000000,52.2122,53.0326,52.2122,52.9847,136097.80622996,0
+NXRT.US,D,20210701,000000,53.0806,54.2228,52.6082,53.2546,108528.10155366,0
+NXRT.US,D,20210702,000000,53.592,53.6487,53.1481,53.2829,57295.082106966,0
+NXRT.US,D,20210706,000000,53.1187,54.3821,52.5027,54.0829,76198.123313993,0
+NXRT.US,D,20210707,000000,53.9969,54.3625,53.6438,54.0242,86972.396625177,0
+NXRT.US,D,20210708,000000,53.4277,54.2374,53.1041,53.9587,75255.272137748,0
+NXRT.US,D,20210709,000000,54.4301,55.0178,53.7759,55.008,65712.227477539,0
+NXRT.US,D,20210712,000000,54.7381,56.6557,54.7381,56.5501,118827.88143124,0
+NXRT.US,D,20210713,000000,56.2518,56.5012,55.8753,56.0396,109942.37831803,0
+NXRT.US,D,20210714,000000,56.29,57.4458,56.2607,57.1388,122811.99008921,0
+NXRT.US,D,20210715,000000,57.1095,58.0052,56.9559,57.745,87380.420073464,0
+NXRT.US,D,20210716,000000,58.1792,58.6409,57.4655,57.4752,78988.840081857,0
+NXRT.US,D,20210719,000000,57.1965,57.1965,55.4803,55.9136,92988.441603318,0
+NXRT.US,D,20210720,000000,56.1061,59.3742,56.1061,58.6409,174897.87057818,0
+NXRT.US,D,20210721,000000,58.8726,59.4124,58.1597,58.1597,125379.77675249,0
+NXRT.US,D,20210722,000000,57.8605,58.9019,57.3793,57.485,84543.685623461,0
+NXRT.US,D,20210723,000000,57.6962,58.8824,57.6327,58.8139,57130.441066429,0
+NXRT.US,D,20210726,000000,58.7865,59.384,58.4629,58.8432,65558.835203747,0
+NXRT.US,D,20210727,000000,57.9378,59.3645,57.8126,58.2067,76648.073983784,0
+NXRT.US,D,20210728,000000,58.0825,58.6115,56.6263,57.2337,77562.291935587,0
+NXRT.US,D,20210729,000000,57.08,58.3435,57.08,58.015,73759.186160692,0
+NXRT.US,D,20210730,000000,57.7647,59.0075,56.7252,56.8093,106191.42591621,0
+NXRT.US,D,20210802,000000,57.1193,58.2067,56.8483,57.0215,130331.27935051,0
+NXRT.US,D,20210803,000000,57.3695,57.3892,56.2802,57.263,130774.0717142,0
+NXRT.US,D,20210804,000000,56.7145,57.2435,55.9722,56.069,59426.212097524,0
+NXRT.US,D,20210805,000000,56.4338,57.5524,56.3477,57.3979,79396.863530145,0
+NXRT.US,D,20210806,000000,57.572,58.3719,57.0019,58.1499,76411.849882144,0
+NXRT.US,D,20210809,000000,57.8419,58.0629,56.7721,56.907,51253.47174986,0
+NXRT.US,D,20210810,000000,57.1574,57.3892,56.4728,57.1095,119798.34321677,0
+NXRT.US,D,20210811,000000,57.3695,57.7255,57.1408,57.6395,87822.189821986,0
+NXRT.US,D,20210812,000000,57.6297,57.7843,57.2052,57.2532,67559.070454001,0
+NXRT.US,D,20210813,000000,57.2923,57.798,57.1574,57.4655,50024.288329203,0
+NXRT.US,D,20210816,000000,57.5817,57.9378,56.9745,57.0508,47905.42972055,0
+NXRT.US,D,20210817,000000,56.5893,56.868,55.933,56.7995,63859.248810126,0
+NXRT.US,D,20210818,000000,56.9559,57.7549,56.4825,57.2825,118991.49985662,0
+NXRT.US,D,20210819,000000,57.3793,58.3142,57.3793,58.0629,89039.10186074,0
+NXRT.US,D,20210820,000000,57.8027,59.7018,57.8027,59.1817,117441.21527616,0
+NXRT.US,D,20210823,000000,59.4604,59.4897,58.189,58.2164,56727.530693934,0
+NXRT.US,D,20210824,000000,58.0237,58.8432,57.88,58.5167,106991.11097026,0
+NXRT.US,D,20210825,000000,58.8922,59.1522,58.2164,58.6702,74089.490856925,0
+NXRT.US,D,20210826,000000,58.8237,59.6677,58.5792,59.162,88219.987118689,0
+NXRT.US,D,20210827,000000,59.2294,61.0797,59.1229,60.9154,128728.84139696,0
+NXRT.US,D,20210830,000000,60.8763,62.3813,60.5692,62.217,76190.965007882,0
+NXRT.US,D,20210831,000000,61.9861,62.7275,61.8943,62.439,132466.49980171,0
+NXRT.US,D,20210901,000000,62.4858,63.893,62.1006,63.6134,132985.98830228,0
+NXRT.US,D,20210902,000000,63.9225,64.4231,63.499,64.25,120208.41189537,0
+NXRT.US,D,20210903,000000,64.2109,64.8768,64.029,64.6451,143325.65017106,0
+NXRT.US,D,20210907,000000,64.5677,64.7604,63.6906,63.9125,124140.36718025,0
+NXRT.US,D,20210908,000000,63.6525,64.2021,63.104,63.6721,110160.1953468,0
+NXRT.US,D,20210909,000000,63.759,63.759,62.6501,62.6893,125450.33719845,0
+NXRT.US,D,20210910,000000,62.9592,63.0355,61.0699,61.1471,116947.29215454,0
+NXRT.US,D,20210913,000000,61.6967,61.6967,60.0382,60.2309,123793.70064148,0
+NXRT.US,D,20210914,000000,60.3394,60.7853,59.7097,60.7266,137808.64139032,0
+NXRT.US,D,20210915,000000,60.5135,61.2106,60.4068,60.5135,146948.77567804,0
+NXRT.US,D,20210916,000000,60.2709,60.9007,59.4084,60.1067,104504.1109045,0
+NXRT.US,D,20210917,000000,60.2514,60.9692,59.4867,60.2123,302195.05075309,0
+NXRT.US,D,20210920,000000,59.4867,60.6298,59.2921,60.1067,82293.932274506,0
+NXRT.US,D,20210921,000000,60.3688,60.9105,59.7194,59.7478,71646.463242991,0
+NXRT.US,D,20210922,000000,60.3199,61.1531,59.9707,60.5721,97394.890321795,0
+NXRT.US,D,20210923,000000,60.6201,61.9187,60.6201,60.7756,96624.861107358,0
+NXRT.US,D,20210924,000000,60.8039,61.6273,60.6298,61.1531,73119.029071398,0
+NXRT.US,D,20210927,000000,61.1531,62.2287,60.7941,60.8625,90280.5566633,0
+NXRT.US,D,20210928,000000,59.8934,61.24,59.0496,60.1751,120407.82185129,0
+NXRT.US,D,20210929,000000,60.2807,61.3564,60.2807,60.4743,103123.58044036,0
+NXRT.US,D,20210930,000000,60.6581,61.7349,59.9521,59.961,114564.59883496,0
+NXRT.US,D,20211001,000000,59.9131,61.3858,59.9131,60.6581,100636.58037461,0
+NXRT.US,D,20211004,000000,60.6581,61.4533,60.4939,61.1726,56851.267128126,0
+NXRT.US,D,20211005,000000,61.2988,61.5549,60.1214,61.1041,57018.97601414,0
+NXRT.US,D,20211006,000000,60.4842,62.0243,60.359,61.8698,63719.150533395,0
+NXRT.US,D,20211007,000000,62.2375,62.8095,61.9871,62.2571,137143.94153722,0
+NXRT.US,D,20211008,000000,62.3548,62.4615,61.3946,61.5315,78554.228639445,0
+NXRT.US,D,20211011,000000,61.7828,62.0391,60.8861,61.2596,84400.519501255,0
+NXRT.US,D,20211012,000000,61.4141,63.0276,61.1579,62.8487,65746.996392932,0
+NXRT.US,D,20211013,000000,62.8487,63.3043,62.3646,63.2164,94547.929720208,0
+NXRT.US,D,20211014,000000,63.8276,64.4769,63.3043,64.4279,84091.689723354,0
+NXRT.US,D,20211015,000000,65.1839,65.4069,63.8276,63.8363,76027.346582504,0
+NXRT.US,D,20211018,000000,63.6134,64.0984,63.4442,63.8363,49753.295312169,0
+NXRT.US,D,20211019,000000,64.1952,64.516,63.6818,64.3986,83603.902292694,0
+NXRT.US,D,20211020,000000,64.7673,66.6272,64.516,66.3944,78790.452741085,0
+NXRT.US,D,20211021,000000,66.5783,67.4712,66.3514,67.2766,76677.729823384,0
+NXRT.US,D,20211022,000000,67.1709,68.8275,67.1709,68.6426,95971.410021002,0
+NXRT.US,D,20211025,000000,68.7405,69.6508,67.6354,69.2832,83388.130494225,0
+NXRT.US,D,20211026,000000,69.5922,69.7682,68.4686,68.5175,80158.711823315,0
+NXRT.US,D,20211027,000000,68.4099,69.4865,68.226,68.4588,65576.219661443,0
+NXRT.US,D,20211028,000000,68.5272,69.468,68.4393,68.6426,112168.61151833,0
+NXRT.US,D,20211029,000000,68.6426,69.2342,68.3816,68.624,138072.47610125,0
+NXRT.US,D,20211101,000000,68.9047,68.9047,67.5865,68.4294,95227.968800687,0
+NXRT.US,D,20211102,000000,71.0952,71.0952,67.9366,68.9732,110759.44782975,0
+NXRT.US,D,20211103,000000,68.8177,70.8135,68.8177,70.0674,119044.67584486,0
+NXRT.US,D,20211104,000000,70.6875,70.6875,68.8177,69.0308,78298.574849791,0
+NXRT.US,D,20211105,000000,69.6998,72.5737,69.6998,72.2862,82261.20858943,0
+NXRT.US,D,20211108,000000,72.5189,73.0813,71.8403,72.4221,69466.247724821,0
+NXRT.US,D,20211109,000000,72.7615,72.8192,71.7543,72.5766,89341.795947691,0
+NXRT.US,D,20211110,000000,72.7234,74.1912,72.7234,73.0519,85441.541732728,0
+NXRT.US,D,20211111,000000,73.1106,74.3691,72.6549,74.0308,77349.587982595,0
+NXRT.US,D,20211112,000000,74.4767,75.9396,73.5663,75.3676,102544.78026059,0
+NXRT.US,D,20211115,000000,75.8526,77.2138,75.3813,77.1894,138158.37577456,0
+NXRT.US,D,20211116,000000,77.1121,78.0224,76.012,76.2595,213222.41887765,0
+NXRT.US,D,20211117,000000,75.8526,75.8526,72.8974,75.126,85947.736236242,0
+NXRT.US,D,20211118,000000,74.9901,75.6346,74.7671,75.3295,81156.784218125,0
+NXRT.US,D,20211119,000000,75.2228,75.3069,73.9633,74.2636,115299.85913402,0
+NXRT.US,D,20211122,000000,74.418,75.8233,73.8078,74.5354,58778.896702119,0
+NXRT.US,D,20211123,000000,74.3321,75.7841,74.3321,75.4458,60013.193198569,0
+NXRT.US,D,20211124,000000,75.0967,76.7923,75.0967,76.4041,75781.918944436,0
+NXRT.US,D,20211126,000000,74.9998,75.3128,73.2064,73.8176,49354.475400309,0
+NXRT.US,D,20211129,000000,74.5354,75.3001,73.8665,74.6214,69894.723476281,0
+NXRT.US,D,20211130,000000,73.7981,73.9819,71.899,72.2677,167975.7885695,0
+NXRT.US,D,20211201,000000,73.3629,74.5451,71.1049,71.191,92731.765198504,0
+NXRT.US,D,20211202,000000,71.2693,74.6899,71.2693,74.418,93502.817028102,0
+NXRT.US,D,20211203,000000,74.3886,75.2708,73.5898,75.0282,93145.924337744,0
+NXRT.US,D,20211206,000000,76.2887,77.074,75.4938,76.5606,147525.53062749,0
+NXRT.US,D,20211207,000000,77.5003,77.8377,76.3474,76.5117,142259.06256062,0
+NXRT.US,D,20211208,000000,76.366,77.4612,75.7265,77.0153,86277.018317318,0
+NXRT.US,D,20211209,000000,76.589,76.589,75.4653,75.4751,75128.46785808,0
+NXRT.US,D,20211210,000000,75.9495,76.144,74.8541,75.6687,76525.36016475,0
+NXRT.US,D,20211213,000000,75.1935,76.1909,74.3789,75.8623,100243.8961537,0
+NXRT.US,D,20211214,000000,75.7939,76.2369,73.7003,74.3525,158901.10165194,0
+NXRT.US,D,20211215,000000,74.3046,76.6407,74.022,75.8233,181574.52494879,0
+NXRT.US,D,20211216,000000,75.9113,76.2838,74.1188,75.1514,104912.13435279,0
+NXRT.US,D,20211217,000000,74.5383,76.9722,74.5383,76.407,540371.32473129,0
+NXRT.US,D,20211220,000000,75.5895,76.6505,74.0807,76.1254,184261.95758563,0
+NXRT.US,D,20211221,000000,76.8266,77.3321,76.2125,76.719,109687.74714353,0
+NXRT.US,D,20211222,000000,77.0984,77.7702,76.3122,77.3224,135266.420106,0
+NXRT.US,D,20211223,000000,77.4103,77.6929,75.7548,76.6407,79361.071999594,0
+NXRT.US,D,20211227,000000,77.2744,78.9877,76.9722,78.8322,120490.65367915,0
+NXRT.US,D,20211228,000000,78.4332,80.2443,78.4332,79.3867,108230.5205425,0
+NXRT.US,D,20211229,000000,79.8062,80.9356,78.9681,80.3118,116665.05037077,0
+NXRT.US,D,20211230,000000,80.6628,81.6075,80.4633,80.5651,225034.64657484,0
+NXRT.US,D,20211231,000000,80.3607,82.3183,80.2149,81.627,132423.54996505,0
+NXRT.US,D,20220103,000000,81.8705,82.289,79.2899,80.0683,154508.96954569,0
+NXRT.US,D,20220104,000000,80.3998,81.0422,80.0008,80.4584,138504.01969818,0
+NXRT.US,D,20220105,000000,80.8183,81.1205,79.1148,79.3964,80134.169059508,0
+NXRT.US,D,20220106,000000,79.1824,79.7769,78.3549,78.7833,69962.216076749,0
+NXRT.US,D,20220107,000000,78.3452,79.6204,76.9038,77.1082,100698.95989929,0
+NXRT.US,D,20220110,000000,76.9234,77.7125,76.2418,77.5277,117113.97842539,0
+NXRT.US,D,20220111,000000,77.5757,77.6539,75.3069,76.7483,109104.85650312,0
+NXRT.US,D,20220112,000000,76.8167,78.3345,76.8167,77.9941,94645.078160277,0
+NXRT.US,D,20220113,000000,78.5789,81.2564,78.5789,80.6138,105384.58255606,0
+NXRT.US,D,20220114,000000,80.3019,81.5391,79.6154,80.2922,115229.29868807,0
+NXRT.US,D,20220118,000000,79.8737,80.7694,78.9339,80.2736,84545.73085378,0
+NXRT.US,D,20220119,000000,81.0031,81.0521,77.6636,77.7702,112472.32822044,0
+NXRT.US,D,20220120,000000,77.7702,79.4061,76.2027,76.3396,84024.197122885,0
+NXRT.US,D,20220121,000000,76.3493,78.0479,75.5602,75.9788,112410.97131092,0
+NXRT.US,D,20220124,000000,75.4536,76.9722,73.8763,76.4168,119054.90199645,0
+NXRT.US,D,20220125,000000,75.0928,76.3973,73.535,75.0341,128854.62306148,0
+NXRT.US,D,20220126,000000,75.9885,77.0984,73.0382,73.8078,105276.18534926,0
+NXRT.US,D,20220127,000000,73.6709,75.2492,72.0164,72.8339,129959.04743279,0
+NXRT.US,D,20220128,000000,73.3697,75.8526,71.9967,75.7939,133265.16224059,0
+NXRT.US,D,20220131,000000,74.908,77.3517,74.908,77.2157,105106.43123292,0
+NXRT.US,D,20220201,000000,77.469,77.469,75.1856,76.1645,87736.290148663,0
+NXRT.US,D,20220202,000000,76.631,77.5659,76.5537,76.9332,93650.073610942,0
+NXRT.US,D,20220203,000000,75.9396,77.5463,75.2395,76.1547,100173.33570776,0
+NXRT.US,D,20220204,000000,75.4438,76.5342,74.2196,75.5308,111299.38863351,0
+NXRT.US,D,20220207,000000,75.2199,76.3973,74.8688,75.8037,84441.424107601,0
+NXRT.US,D,20220208,000000,75.395,76.1645,74.2606,74.3721,73139.481374571,0
+NXRT.US,D,20220209,000000,75.171,76.3005,74.5481,75.3753,109963.85323635,0
+NXRT.US,D,20220210,000000,74.5765,76.4412,74.0318,75.7548,159295.83110317,0
+NXRT.US,D,20220211,000000,75.9113,77.1277,75.2581,76.7874,121957.08381661,0
+NXRT.US,D,20220214,000000,77.2549,78.2474,76.4559,76.4755,152224.44728134,0
+NXRT.US,D,20220215,000000,78.043,80.0496,78.043,79.4454,105061.43616594,0
+NXRT.US,D,20220216,000000,80.6138,84.5969,80.0809,83.7685,157591.13163376,0
+NXRT.US,D,20220217,000000,83.525,83.5349,81.3052,81.6749,108728.53412474,0
+NXRT.US,D,20220218,000000,81.5683,83.525,81.5683,82.4347,128769.74600331,0
+NXRT.US,D,20220222,000000,83.5447,83.5447,80.9453,82.4347,126905.51856915,0
+NXRT.US,D,20220223,000000,83.3011,83.7295,82.0944,82.5618,78169.725339805,0
+NXRT.US,D,20220224,000000,82.0358,82.7662,80.1465,81.6553,165542.98710716,0
+NXRT.US,D,20220225,000000,82.289,85.1611,82.0358,84.9763,73034.152013233,0
+NXRT.US,D,20220228,000000,84.9371,85.5894,81.6486,82.7369,175080.91869157,0
+NXRT.US,D,20220301,000000,82.5423,84.1099,81.3737,81.4313,173851.73527092,0
+NXRT.US,D,20220302,000000,81.8793,84.4306,81.8793,84.2457,124287.6237631,0
+NXRT.US,D,20220303,000000,84.7914,85.8339,84.2164,85.5307,79464.356130614,0
+NXRT.US,D,20220304,000000,84.6349,88.9103,84.6349,88.881,112795.47461056,0
+NXRT.US,D,20220307,000000,88.8712,89.8647,87.9607,88.3744,140966.47700013,0
+NXRT.US,D,20220308,000000,88.3158,88.9728,85.9502,86.3491,130757.70987166,0
+NXRT.US,D,20220309,000000,88.1993,88.3843,86.2563,87.508,156958.13285057,0
+NXRT.US,D,20220310,000000,86.5046,87.196,84.4893,86.0079,130428.42779059,0
+NXRT.US,D,20220311,000000,86.6221,88.1211,85.8622,86.7873,100718.3895873,0
+NXRT.US,D,20220314,000000,87.5794,87.5794,84.822,85.7703,74565.006905682,0
+NXRT.US,D,20220315,000000,86.6993,86.6993,84.2447,84.8315,94425.215901173,0
+NXRT.US,D,20220316,000000,85.6725,86.2886,82.641,84.4893,106555.47691269,0
+NXRT.US,D,20220317,000000,83.9222,86.5673,83.9222,86.1321,67634.743975738,0
+NXRT.US,D,20220318,000000,86.4939,87.4326,84.7924,85.8094,232379.06864402,0
+NXRT.US,D,20220321,000000,85.8094,86.4353,84.3132,84.8609,125829.72742229,0
+NXRT.US,D,20220322,000000,85.3791,86.5526,85.34,86.1224,87551.196804953,0
+NXRT.US,D,20220323,000000,85.4378,85.7214,84.6982,85.1152,59851.620003508,0
+NXRT.US,D,20220324,000000,85.1444,85.6529,84.7288,85.2716,141798.88573924,0
+NXRT.US,D,20220325,000000,85.7018,86.2789,84.5088,86.2789,81766.262852659,0
+NXRT.US,D,20220328,000000,86.0832,87.2763,86.0832,87.1198,57283.833340221,0
+NXRT.US,D,20220329,000000,88.1075,90.7673,87.2665,90.4055,124538.16447695,0
+NXRT.US,D,20220330,000000,90.4055,90.4446,88.0488,88.44,79023.60899725,0
+NXRT.US,D,20220331,000000,88.792,90.2587,88.2053,88.3128,106590.24582807,0
+NXRT.US,D,20220401,000000,87.9314,90.1023,87.775,89.9947,126137.53458503,0
+NXRT.US,D,20220404,000000,89.8187,89.8187,85.9675,87.7456,92412.709269017,0
+NXRT.US,D,20220405,000000,88.039,89.1929,86.0832,86.1908,80530.943741051,0
+NXRT.US,D,20220406,000000,86.0832,89.4959,86.0832,88.1466,102295.26216189,0
+NXRT.US,D,20220407,000000,87.9803,88.4888,85.9952,86.5917,106008.37780283,0
+NXRT.US,D,20220408,000000,86.3179,87.0531,85.0564,85.2324,96279.217183745,0
+NXRT.US,D,20220411,000000,85.1152,85.1152,82.1717,82.778,117395.19759403,0
+NXRT.US,D,20220412,000000,82.9735,83.7657,82.0889,82.8757,100445.35133995,0
+NXRT.US,D,20220413,000000,83.3256,85.4867,83.13,84.7924,101583.52201149,0
+NXRT.US,D,20220414,000000,85.2912,86.3961,84.9684,85.1249,84982.387526508,0
+NXRT.US,D,20220418,000000,85.1249,85.3009,83.6287,83.9807,71567.721875778,0
+NXRT.US,D,20220419,000000,84.5088,87.1101,84.0785,86.5819,93539.631173811,0
+NXRT.US,D,20220420,000000,87.5598,89.5154,87.5598,88.9387,81877.727904949,0
+NXRT.US,D,20220421,000000,89.7698,90.381,87.9901,88.0878,113523.5766035,0
+NXRT.US,D,20220422,000000,87.9119,88.0878,87.1295,87.3055,91225.453069862,0
+NXRT.US,D,20220425,000000,86.7677,88.0878,85.3009,87.5794,145356.56387607,0
+NXRT.US,D,20220426,000000,86.3571,91.7745,86.3571,91.2269,133671.14045856,0
+NXRT.US,D,20220427,000000,91.2074,92.4004,89.3103,90.7868,141813.20235146,0
+NXRT.US,D,20220428,000000,91.7158,92.9381,89.1244,92.8991,153388.18333184,0
+NXRT.US,D,20220429,000000,92.7035,92.8991,86.8264,87.1883,190476.38990455,0
+NXRT.US,D,20220502,000000,87.0807,87.0807,79.8737,80.3137,241433.30325841,0
+NXRT.US,D,20220503,000000,80.7636,82.3917,79.2576,81.849,120407.82185129,0
+NXRT.US,D,20220504,000000,81.585,81.585,76.9987,79.4141,159945.19172889,0
+NXRT.US,D,20220505,000000,78.5242,78.7491,74.73,75.6493,145470.07415868,0
+NXRT.US,D,20220506,000000,75.6199,76.2946,73.0089,74.4757,92556.898006381,0
+NXRT.US,D,20220509,000000,72.5493,73.3414,69.8992,70.3197,183212.7544329,0
+NXRT.US,D,20220510,000000,71.2977,73.6543,71.2977,72.8036,211257.97515795,0
+NXRT.US,D,20220511,000000,73.1067,75.7518,72.9698,74.0944,121389.53240358,0
+NXRT.US,D,20220512,000000,73.6641,73.801,70.6718,72.3146,186728.50534822,0
+NXRT.US,D,20220513,000000,72.8426,73.4783,71.0531,72.8231,126398.30145048,0
+NXRT.US,D,20220516,000000,71.6302,74.2116,70.6912,71.3172,152750.07147287,0
+NXRT.US,D,20220517,000000,71.5812,72.8133,70.5544,72.2461,94632.806778373,0
+NXRT.US,D,20220518,000000,71.0629,72.1092,69.42,70.7011,194899.20046556,0
+NXRT.US,D,20220519,000000,69.4396,71.2634,69.1463,69.5472,202973.76975801,0
+NXRT.US,D,20220520,000000,70.4077,70.4077,68.1977,69.42,162747.15726351,0
+NXRT.US,D,20220523,000000,70.3001,70.4957,69.0973,70.046,105104.3860026,0
+NXRT.US,D,20220524,000000,69.2635,70.7402,68.3541,70.6033,111866.94004654,0
+NXRT.US,D,20220525,000000,70.0947,70.5544,69.1853,70.1535,133103.58904553,0
+NXRT.US,D,20220526,000000,70.6912,71.19,69.7311,70.5153,97861.202834125,0
+NXRT.US,D,20220527,000000,71.2096,73.2289,71.2096,72.7742,63663.92931483,0
+NXRT.US,D,20220531,000000,72.2852,72.7742,70.7207,71.8549,194330.62643737,0
+NXRT.US,D,20220601,000000,72.2168,73.6738,70.5348,73.0871,167104.52045437,0
+NXRT.US,D,20220602,000000,73.1067,74.3975,71.5909,74.0553,78351.750838039,0
+NXRT.US,D,20220603,000000,73.7619,73.7619,72.1679,72.5297,99155.833624934,0
+NXRT.US,D,20220606,000000,73.0089,73.0089,69.5178,71.2291,128367.85824597,0
+NXRT.US,D,20220607,000000,70.4272,71.6887,69.8406,71.5714,167456.30006893,0
+NXRT.US,D,20220608,000000,71.7964,71.7964,68.8852,69.1267,137433.3416271,0
+NXRT.US,D,20220609,000000,69.205,69.205,66.5157,66.7602,127493.52228536,0
+NXRT.US,D,20220610,000000,66.281,66.281,63.7581,64.3253,398420.06933343,0
+NXRT.US,D,20220613,000000,63.0345,63.0345,59.3869,59.6607,162231.75922356,0
+NXRT.US,D,20220614,000000,59.9953,60.3102,58.0765,60.015,165338.11259272,0
+NXRT.US,D,20220615,000000,60.9302,61.3335,58.9424,59.8084,176503.60534331,0
+NXRT.US,D,20220616,000000,58.539,58.7555,56.9153,57.4665,327811.42823779,0
+NXRT.US,D,20220617,000000,58.5587,59.0211,56.5709,58.2044,290354.64005166,0
+NXRT.US,D,20220621,000000,58.3619,59.5919,57.0728,57.3286,179129.58452484,0
+NXRT.US,D,20220622,000000,57.4763,59.1786,57.0531,57.9191,189701.58972046,0
+NXRT.US,D,20220623,000000,58.6079,60.6546,58.1946,60.3988,211357.78800161,0
+NXRT.US,D,20220624,000000,60.2708,60.7727,58.2241,59.8871,674624.62069242,0
+NXRT.US,D,20220627,000000,60.1528,62.6521,60.1331,61.5501,195939.30652242,0
+NXRT.US,D,20220628,000000,62.2782,63.0064,60.4972,60.6349,136948.26955273,0
+NXRT.US,D,20220629,000000,60.507,61.321,59.4836,60.812,122493.18910454,0
+NXRT.US,D,20220630,000000,60.1429,62.2389,60.0347,61.5107,174532.08846553,0
+NXRT.US,D,20220701,000000,61.3926,62.8588,61.1269,62.17,135272.48020663,0
+NXRT.US,D,20220705,000000,61.3335,61.3335,59.4443,61.2844,225814.90094143,0
+NXRT.US,D,20220706,000000,61.5796,62.0913,60.2293,60.4874,86106.507759805,0
+NXRT.US,D,20220707,000000,60.9991,61.3926,59.5623,59.8182,83896.173115905,0
+NXRT.US,D,20220708,000000,59.9067,59.9067,58.0076,58.8145,131528.63063047,0
+NXRT.US,D,20220711,000000,58.5587,58.726,57.5747,57.9486,98784.174280559,0
+NXRT.US,D,20220712,000000,57.6829,59.0211,57.0815,58.2733,76543.634656775,0
+NXRT.US,D,20220713,000000,57.8108,58.7063,57.1023,58.5292,72868.889795928,0
+NXRT.US,D,20220714,000000,57.3188,58.2733,56.8366,57.7025,75928.805939735,0
+NXRT.US,D,20220715,000000,58.8244,59.3557,57.5943,58.4406,102931.47344458,0
+NXRT.US,D,20220718,000000,58.9818,59.2868,57.8404,58.3815,84205.111843145,0
+NXRT.US,D,20220719,000000,58.6965,60.8022,58.6965,60.4479,125569.36518136,0
+NXRT.US,D,20220720,000000,60.7038,61.7272,59.8182,61.0679,168068.76509302,0
+NXRT.US,D,20220721,000000,60.9891,61.432,60.0445,61.2057,101074.7923437,0
+NXRT.US,D,20220722,000000,61.7863,62.8982,61.5008,62.0224,99789.2413899,0
+NXRT.US,D,20220725,000000,61.9929,63.1178,61.3041,61.9732,146264.19492314,0
+NXRT.US,D,20220726,000000,61.2746,62.1109,60.5661,61.6583,121045.03882061,0
+NXRT.US,D,20220727,000000,61.3631,61.9831,60.1135,60.9793,120137.53130935,0
+NXRT.US,D,20220728,000000,60.8514,64.3742,60.7727,64.325,113674.20793684,0
+NXRT.US,D,20220729,000000,64.1085,65.9092,64.1085,65.4763,157853.46217786,0
+NXRT.US,D,20220801,000000,65.3975,65.4075,64.0101,64.2955,115820.5190945,0
+NXRT.US,D,20220802,000000,64.2069,64.5513,62.8194,62.9376,144164.63107289,0
+NXRT.US,D,20220803,000000,62.9178,63.9805,62.9178,63.4492,126783.77892824,0
+NXRT.US,D,20220804,000000,62.2684,62.6177,61.0236,62.17,192531.83431047,0
+NXRT.US,D,20220805,000000,61.8748,61.8748,60.6252,61.0482,168719.16241353,0
+NXRT.US,D,20220808,000000,61.5501,62.1897,60.3397,61.0777,165404.16857059,0
+NXRT.US,D,20220809,000000,61.1466,61.1466,59.7394,61.0187,193129.38684868,0
+NXRT.US,D,20220810,000000,61.9535,62.1109,60.5563,61.2942,125834.60533863,0
+NXRT.US,D,20220811,000000,61.2942,62.3373,60.5857,61.4419,170851.2461298,0
+NXRT.US,D,20220812,000000,62.8293,64.876,62.8293,63.8527,147421.69890448,0
+NXRT.US,D,20220815,000000,63.7936,63.7936,62.2979,63.0162,115568.4901328,0
+NXRT.US,D,20220816,000000,63.0949,63.0949,62.17,62.416,93832.008432412,0
+NXRT.US,D,20220817,000000,61.9929,62.908,61.2647,62.6915,95717.14441606,0
+NXRT.US,D,20220818,000000,62.6128,62.8785,60.9695,61.1564,82004.939657378,0
+NXRT.US,D,20220819,000000,60.7038,61.0039,59.6903,59.9166,303106.49251679,0
+NXRT.US,D,20220822,000000,59.4246,59.4246,57.4467,58.0273,152603.53630642,0
+NXRT.US,D,20220823,000000,58.0273,58.3176,57.181,57.4074,139135.23054293,0
+NXRT.US,D,20220824,000000,57.1712,57.4418,56.443,56.6694,277881.23893937,0
+NXRT.US,D,20220825,000000,56.9941,57.6238,56.3446,57.3779,172991.45981258,0
+NXRT.US,D,20220826,000000,57.1614,57.1614,54.6522,54.7111,190492.2289632,0
+NXRT.US,D,20220829,000000,54.662,54.662,52.7825,52.7924,208621.03802643,0
+NXRT.US,D,20220830,000000,53.2254,53.2593,51.9756,52.0543,151637.08653799,0
+NXRT.US,D,20220831,000000,52.3496,52.5857,51.3262,51.9756,181289.10687807,0
+NXRT.US,D,20220901,000000,51.6706,51.7689,50.3323,51.4344,274847.74518671,0
+NXRT.US,D,20220902,000000,52.8809,53.4123,51.4934,51.9363,265991.16292392,0
+NXRT.US,D,20220906,000000,51.7788,52.6153,51.4042,51.7395,116897.73965659,0
+NXRT.US,D,20220907,000000,51.7395,53.1663,51.4836,52.4676,171400.01886898,0
+NXRT.US,D,20220908,000000,52.133,52.8022,51.4442,52.1725,116662.98687372,0
+NXRT.US,D,20220909,000000,52.4676,53.6139,52.3594,53.245,95388.897018368,0
+NXRT.US,D,20220912,000000,53.432,54.1601,53.3237,54.1011,106945.64440707,0
+NXRT.US,D,20220913,000000,52.9695,53.4713,52.5512,52.6644,176445.67933195,0
+NXRT.US,D,20220914,000000,52.6248,53.7645,51.7051,52.268,192722.77231447,0
+NXRT.US,D,20220915,000000,52.2977,53.0608,51.7527,51.9013,122881.72995529,0
+NXRT.US,D,20220916,000000,51.6139,51.6139,49.8246,51.4454,314364.40401127,0
+NXRT.US,D,20220919,000000,50.7616,51.8914,50.1967,51.5842,78568.145563126,0
+NXRT.US,D,20220920,000000,51.6635,51.6635,49.3048,49.4336,123478.06687211,0
+NXRT.US,D,20220921,000000,49.7904,50.5931,48.6209,48.6804,104411.43001908,0
+NXRT.US,D,20220922,000000,48.2443,49.166,47.6348,48.72,126071.27478448,0
+NXRT.US,D,20220923,000000,48.2939,49.052,47.62,48.2344,97591.39411256,0
+NXRT.US,D,20220926,000000,47.9966,47.9966,46.069,46.7875,162307.57149627,0
+NXRT.US,D,20220927,000000,46.7479,47.3425,45.2712,45.3009,179396.50892974,0
+NXRT.US,D,20220928,000000,45.9748,46.3445,45.1324,45.7172,212418.03505442,0
+NXRT.US,D,20220929,000000,45.4694,45.4694,43.517,44.4288,175777.11718588,0
+NXRT.US,D,20220930,000000,44.8351,46.3713,44.736,45.7964,244615.18341086,0
+NXRT.US,D,20221003,000000,46.5298,47.0749,45.1622,45.8163,267876.35928791,0
+NXRT.US,D,20221004,000000,46.4902,47.6101,45.2861,45.9253,263689.89250641,0
+NXRT.US,D,20221005,000000,44.9441,44.9441,43.5468,43.6756,284235.76780284,0
+NXRT.US,D,20221006,000000,43.3485,43.631,41.1336,41.3664,138287.6048215,0
+NXRT.US,D,20221007,000000,40.9403,40.9601,39.5033,39.642,124921.98925444,0
+NXRT.US,D,20221010,000000,39.9988,40.415,39.8105,40.0087,119072.64051201,0
+NXRT.US,D,20221011,000000,39.9393,40.6727,39.4537,40.4051,149734.04472734,0
+NXRT.US,D,20221012,000000,40.5637,40.5637,39.1564,39.9592,182223.81187545,0
+NXRT.US,D,20221013,000000,38.3239,41.1385,38.3239,41.1088,161455.94990948,0
+NXRT.US,D,20221014,000000,41.753,42.1692,39.5231,39.6817,110148.77639642,0
+NXRT.US,D,20221017,000000,40.4051,41.9611,40.4051,41.7133,128742.1780312,0
+NXRT.US,D,20221018,000000,42.0205,43.0413,40.861,41.0196,140006.99248014,0
+NXRT.US,D,20221019,000000,39.5726,40.2466,38.6411,39.3546,170312.20899389,0
+NXRT.US,D,20221020,000000,39.3447,40.2466,39.2406,39.7411,127091.40443406,0
+NXRT.US,D,20221021,000000,39.7609,40.3903,39.0127,40.2069,118700.30832537,0
+NXRT.US,D,20221024,000000,40.7223,40.861,40.0781,40.5042,120360.16319536,0
+NXRT.US,D,20221025,000000,43.299,46.3713,41.9016,45.4397,266399.13890514,0
+NXRT.US,D,20221026,000000,45.7964,45.8262,43.854,44.181,175784.1803981,0
+NXRT.US,D,20221027,000000,44.6964,45.7568,44.6964,45.6379,219204.77296051,0
+NXRT.US,D,20221028,000000,45.737,46.1929,44.7162,45.6973,177774.99721176,0
+NXRT.US,D,20221031,000000,45.5883,46.1136,44.627,45.1919,233552.17502514,0
+NXRT.US,D,20221101,000000,45.5982,46.183,44.9541,45.9352,146478.9129276,0
+NXRT.US,D,20221102,000000,45.5784,45.8262,44.1959,44.3297,158296.67598977,0
+NXRT.US,D,20221103,000000,43.8243,44.7757,42.6251,44.5081,131872.19007174,0
+NXRT.US,D,20221104,000000,44.9937,45.4793,43.299,44.3792,103528.52849249,0
+NXRT.US,D,20221107,000000,44.7955,44.9045,43.408,44.4585,89510.070310915,0
+NXRT.US,D,20221108,000000,44.518,45.0532,43.3783,44.2108,159959.5579507,0
+NXRT.US,D,20221109,000000,44.3396,44.6964,43.5269,44.0225,113420.05268122,0
+NXRT.US,D,20221110,000000,45.9649,48.0313,45.3505,47.0947,352879.09117681,0
+NXRT.US,D,20221111,000000,46.6091,47.3128,45.0432,46.4704,207217.49280524,0
+NXRT.US,D,20221114,000000,46.1631,46.5199,45.5536,46.3415,267293.13976521,0
+NXRT.US,D,20221115,000000,46.6487,48.1353,46.6487,47.4019,253937.61450131,0
+NXRT.US,D,20221116,000000,47.1839,47.7248,46.7875,46.8965,136566.19910224,0
+NXRT.US,D,20221117,000000,46.4803,46.9163,45.9886,46.7379,136415.85358514,0
+NXRT.US,D,20221118,000000,47.6101,48.3335,47.1839,47.4614,117561.11309849,0
+NXRT.US,D,20221121,000000,47.2434,47.6002,46.6289,47.0452,81829.331544762,0
+NXRT.US,D,20221122,000000,47.3821,47.491,46.6884,47.1145,138757.81294881,0
+NXRT.US,D,20221123,000000,46.9262,47.4613,45.8262,46.2127,84392.268547656,0
+NXRT.US,D,20221125,000000,46.5397,47.0501,46.3019,46.6686,28343.661579249,0
+NXRT.US,D,20221128,000000,46.4307,46.8073,45.7271,45.7271,132194.07074258,0
+NXRT.US,D,20221129,000000,45.5388,46.3415,45.0234,46.3118,112257.64975707,0
+NXRT.US,D,20221130,000000,46.0145,47.7389,45.4149,47.6596,218161.43561366,0
+NXRT.US,D,20221201,000000,47.8578,49.4931,46.2721,47.4713,142347.94281349,0
+NXRT.US,D,20221202,000000,46.837,48.4227,46.837,47.838,114741.88239531,0
+NXRT.US,D,20221205,000000,47.1245,47.8658,46.1532,46.3118,67095.470869069,0
+NXRT.US,D,20221206,000000,46.183,46.3217,45.0928,45.3505,83351.958291757,0
+NXRT.US,D,20221207,000000,45.2811,46.7181,45.2018,46.1334,80375.318859262,0
+NXRT.US,D,20221208,000000,46.0046,47.5704,46.0046,46.292,73050.767794692,0
+NXRT.US,D,20221209,000000,45.6973,46.6884,45.6973,46.0541,71510.987532323,0
+NXRT.US,D,20221212,000000,46.2325,46.2325,44.7459,45.8262,95851.825847603,0
+NXRT.US,D,20221213,000000,47.4119,47.8876,45.7915,46.51,150750.13825566,0
+NXRT.US,D,20221214,000000,46.45,47.26,45.42,45.75,197665,0
+NXRT.US,D,20221215,000000,45.28,45.74,44.7123,45.05,142222,0
+NXRT.US,D,20221216,000000,44.18,44.18,42.93,43.65,641528,0
+NXRT.US,D,20221219,000000,43.65,43.96,42.81,43.39,126846,0
+NXRT.US,D,20221220,000000,43.02,43.77,42.5341,43.14,111778,0
+NXRT.US,D,20221221,000000,43.65,44.42,43.29,43.47,93598,0
+NXRT.US,D,20221222,000000,43.11,43.57,42.25,43.05,103051,0
+NXRT.US,D,20221223,000000,43.05,43.625,42.57,43.56,44303,0
+NXRT.US,D,20221227,000000,43.94,43.94,42.77,43.66,61264,0
+NXRT.US,D,20221228,000000,43.78,44.2,42.6,42.74,64230,0
+NXRT.US,D,20221229,000000,43.26,43.9299,42.995,43.68,91773,0
+NXRT.US,D,20221230,000000,43.41,43.995,43.18,43.52,104939,0
+NXRT.US,D,20230103,000000,43.95,44.6803,41.9,42.26,116738,0
+NXRT.US,D,20230104,000000,42.86,44.13,42.86,43.3,123297,0
+NXRT.US,D,20230105,000000,43.24,43.24,41.3,41.69,164334,0
+NXRT.US,D,20230106,000000,41.66,42.74,41.54,42.51,142895,0
+NXRT.US,D,20230109,000000,42,42.71,41.27,41.56,187720,0
+NXRT.US,D,20230110,000000,41.1,41.515,40.65,41.08,127340,0
+NXRT.US,D,20230111,000000,41.27,43.17,41.22,43.15,93496,0
+NXRT.US,D,20230112,000000,43.36,44.61,42.855,44.59,145494,0
+NXRT.US,D,20230113,000000,44.16,45.395,44.09,44.37,166652,0
+NXRT.US,D,20230117,000000,44.25,45.58,44.25,45.4,119562,0
+NXRT.US,D,20230118,000000,45.71,45.71,44.41,44.59,107466,0
+NXRT.US,D,20230119,000000,44.42,45.49,44.29,44.83,131802,0
+NXRT.US,D,20230120,000000,44.9,45.6,44.17,45.57,136616,0
+NXRT.US,D,20230123,000000,45.42,46.3399,45.125,45.27,80106,0
+NXRT.US,D,20230124,000000,44.79,45.75,44.71,45.7,60961,0
+NXRT.US,D,20230125,000000,45.6,47.15,45.266,46.94,113472,0
+NXRT.US,D,20230126,000000,47.03,48.62,47.03,48.58,108848,0
+NXRT.US,D,20230127,000000,48.21,50.345,48.21,49.84,194166,0
+NXRT.US,D,20230130,000000,49.24,49.755,48.85,48.87,207090,0
+NXRT.US,D,20230131,000000,48.86,50.66,48.77,50.5,165075,0
+NXRT.US,D,20230201,000000,50.25,51.44,49.5,50.63,111954,0
+NXRT.US,D,20230202,000000,51.04,52.68,51.02,51.85,143197,0
+NXRT.US,D,20230203,000000,50.95,51.43,50.2,50.81,113227,0
+NXRT.US,D,20230206,000000,50.34,50.62,49.29,50.17,67742,0
+NXRT.US,D,20230207,000000,49.59,51.57,48.91,51.22,137698,0
+NXRT.US,D,20230208,000000,50.7,51.95,50.65,51.9,289682,0
+NXRT.US,D,20230209,000000,52.18,52.829,51.15,51.33,167259,0
+NXRT.US,D,20230210,000000,51.01,51.9,51.01,51.38,111181,0
+NXRT.US,D,20230213,000000,51.41,52.335,50.77,50.96,77213,0
+NXRT.US,D,20230214,000000,50.7,51.4087,50.38,50.44,129693,0
+NXRT.US,D,20230215,000000,50.13,50.47,49.585,50.36,106833,0
+NXRT.US,D,20230216,000000,49.46,50.42,49.1,49.49,56493,0
+NXRT.US,D,20230217,000000,49.6,49.6,48.12,48.61,132238,0
+NXRT.US,D,20230221,000000,48.5,49.93,48.18,49.73,301439,0
+NXRT.US,D,20230222,000000,49.61,50.435,48.85,49.14,137735,0
+NXRT.US,D,20230223,000000,49.31,50.27,49.27,50.06,97048,0
+NXRT.US,D,20230224,000000,49.41,49.41,48.57,48.72,63048,0
+NXRT.US,D,20230227,000000,49.19,49.62,48.215,48.67,71913,0
+NXRT.US,D,20230228,000000,48.74,49.55,48.39,48.43,141470,0
+NXRT.US,D,20230301,000000,48.23,48.23,46.75,46.8,88866,0
+NXRT.US,D,20230302,000000,46.34,46.71,45.88,46.5,130884,0
+NXRT.US,D,20230303,000000,46.7,48.18,46.685,47.93,87185,0
+NXRT.US,D,20230306,000000,48,48.32,46.62,46.9,116908,0
+NXRT.US,D,20230307,000000,47,47,45.45,46,82600,0
+NXRT.US,D,20230308,000000,46,46.935,45.67,46.85,142378,0
+NXRT.US,D,20230309,000000,46.99,47.065,44.72,44.85,129381,0
+NXRT.US,D,20230310,000000,44.64,44.64,42.585,43.28,112001,0
+NXRT.US,D,20230313,000000,42.72,43.87,42.71,43.47,167829,0
+NXRT.US,D,20230314,000000,44.37,44.635,43.61,44.26,153198,0
+NXRT.US,D,20230315,000000,43.42,44.33,43.1238,44.22,194321,0
+NXRT.US,D,20230316,000000,43.63,44.25,41.83,43.65,127975,0
+NXRT.US,D,20230317,000000,43.34,43.34,41.82,42.25,298884,0
+NXRT.US,D,20230320,000000,42.53,43.75,42.42,42.81,166258,0
+NXRT.US,D,20230321,000000,43.39,43.605,41.95,41.99,136934,0
+NXRT.US,D,20230322,000000,41.58,41.91,40.13,40.26,127561,0
+NXRT.US,D,20230323,000000,40.38,41.06,39.87,39.9,131120,0
+NXRT.US,D,20230324,000000,39.57,40.91,39.46,40.69,111041,0
+NXRT.US,D,20230327,000000,41.07,41.2867,40.31,40.48,86375,0
+NXRT.US,D,20230328,000000,40.09,40.45,39.53,39.64,112022,0
+NXRT.US,D,20230329,000000,40.1,41.27,40.0475,41.22,131671,0
+NXRT.US,D,20230330,000000,41.55,42.6,41.55,42.48,139472,0
+NXRT.US,D,20230331,000000,42.79,43.72,42.6,43.67,171944,0
+NXRT.US,D,20230403,000000,43.63,44.32,42.6,43.07,129027,0
+NXRT.US,D,20230404,000000,43.23,43.23,42.52,43.13,98810,0
+NXRT.US,D,20230405,000000,42.66,43.175,42.42,42.91,107311,0
+NXRT.US,D,20230406,000000,43.08,43.64,42.76,43.61,91314,0
+NXRT.US,D,20230410,000000,43.4,43.75,42.369,43.14,139808,0
+NXRT.US,D,20230411,000000,43.24,43.79,43.24,43.37,90652,0
+NXRT.US,D,20230412,000000,43.77,43.93,43.37,43.48,89927,0
+NXRT.US,D,20230413,000000,43.36,43.74,42.6,43,101127,0
+NXRT.US,D,20230414,000000,43.19,43.19,41.755,42.99,116398,0
+NXRT.US,D,20230417,000000,43.04,43.91,42.74,43.87,87590,0
+NXRT.US,D,20230418,000000,43.98,44,43.09,43.39,102222,0
+NXRT.US,D,20230419,000000,43.12,44.84,43.12,44.68,107296,0
+NXRT.US,D,20230420,000000,44.5,44.76,43.38,43.67,108939,0
+NXRT.US,D,20230421,000000,43.85,44.1,43.22,44,76796,0
+NXRT.US,D,20230424,000000,43.91,44.27,43.24,43.82,73048,0
+NXRT.US,D,20230425,000000,43.32,43.99,41.63,42.15,132044,0
+NXRT.US,D,20230426,000000,41.18,42.48,41.01,41.61,110210,0
+NXRT.US,D,20230427,000000,41.69,42.77,41.69,42.66,106889,0
+NXRT.US,D,20230428,000000,42.47,43.76,42.47,42.93,131270,0
+NXRT.US,D,20230501,000000,42.77,43.21,42.09,42.36,117320,0
+NXRT.US,D,20230502,000000,42.06,42.57,39.9,40.5,128876,0
+NXRT.US,D,20230503,000000,40.55,41.62,40.48,40.57,80705,0
+NXRT.US,D,20230504,000000,40.17,41.72,39.82,41.66,144806,0
+NXRT.US,D,20230505,000000,42.16,42.69,41.87,42.56,112549,0
+NXRT.US,D,20230508,000000,42.66,42.81,42.05,42.14,58398,0
+NXRT.US,D,20230509,000000,41.78,41.78,40.95,41.37,92688,0
+NXRT.US,D,20230510,000000,41.82,42.37,41.23,42.11,84900,0
+NXRT.US,D,20230511,000000,41.65,42.18,41.27,42.12,115330,0
+NXRT.US,D,20230512,000000,42.08,42.08,41.295,41.53,109535,0
+NXRT.US,D,20230515,000000,41.25,41.665,40.655,41.5,114118,0
+NXRT.US,D,20230516,000000,40.91,41.68,40.06,40.08,82547,0
+NXRT.US,D,20230517,000000,40.45,41.05,39.78,40.88,102954,0
+NXRT.US,D,20230518,000000,40.65,41.38,40.4,41.13,75554,0
+NXRT.US,D,20230519,000000,41.62,41.92,41.175,41.35,61842,0
+NXRT.US,D,20230522,000000,41.37,41.98,41.22,41.69,83941,0
+NXRT.US,D,20230523,000000,41.77,42.672,41.74,41.81,79585,0
+NXRT.US,D,20230524,000000,41.57,41.57,40.73,40.74,74712,0
+NXRT.US,D,20230525,000000,40.5,40.855,40.15,40.33,89538,0
+NXRT.US,D,20230526,000000,40.29,40.785,40.04,40.64,60382,0
+NXRT.US,D,20230530,000000,40.75,41.3967,40.75,41.01,65575,0
+NXRT.US,D,20230531,000000,41.17,41.46,40.76,41.04,105689,0
+NXRT.US,D,20230601,000000,41.18,41.38,40.385,40.66,80488,0
+NXRT.US,D,20230602,000000,41.37,43.75,41.36,43.58,87044,0
+NXRT.US,D,20230605,000000,43.23,43.3576,41.98,43.06,49168,0
+NXRT.US,D,20230606,000000,42.88,45.23,42.88,45.1,85444,0
+NXRT.US,D,20230607,000000,45.5,47.07,45.5,46.57,104547,0
+NXRT.US,D,20230608,000000,45.72,45.86,44.3,45.65,117241,0
+NXRT.US,D,20230609,000000,45.83,46.55,45.3101,46.06,98808,0
+NXRT.US,D,20230612,000000,45.97,46.56,45.099,45.44,135170,0
+NXRT.US,D,20230613,000000,45.37,45.96,44.23,44.7,102124,0
+NXRT.US,D,20230614,000000,44.37,45.53,44.37,45.21,67846,0
+NXRT.US,D,20230615,000000,44.91,46,44.6,45.87,113384,0
+NXRT.US,D,20230616,000000,46.22,46.89,45.385,46.72,260571,0
+NXRT.US,D,20230620,000000,46.48,46.76,45.93,46.01,116848,0
+NXRT.US,D,20230621,000000,45.78,45.88,45.15,45.42,48735,0
+NXRT.US,D,20230622,000000,45.23,45.23,43.75,44.35,56172,0
+NXRT.US,D,20230623,000000,43.77,44.115,42.3875,42.48,812997,0
+NXRT.US,D,20230626,000000,42.34,44.49,42.34,44.15,132780,0
+NXRT.US,D,20230627,000000,44.21,45.04,44.01,44.78,119465,0
+NXRT.US,D,20230628,000000,44.78,45.08,44.35,44.85,138081,0
+NXRT.US,D,20230629,000000,44.56,45.94,44.56,45.85,84185,0
+NXRT.US,D,20230630,000000,46.45,46.82,44.67,45.48,222315,0
+NXRT.US,D,20230703,000000,45.55,46.68,45.55,46.48,66092,0
+NXRT.US,D,20230705,000000,46.15,47.03,45.545,46.4,89210,0
+NXRT.US,D,20230706,000000,45.73,46.97,44.85,46.93,81217,0
+NXRT.US,D,20230707,000000,46.95,47.25,46.46,46.5,104773,0
+NXRT.US,D,20230710,000000,46.46,47.22,46.39,47.09,69871,0
+NXRT.US,D,20230711,000000,47.46,48.6,47.22,48.46,93578,0
+NXRT.US,D,20230712,000000,48.99,49.8704,48.585,48.91,120377,0
+NXRT.US,D,20230713,000000,49.04,49.28,48.31,48.72,77436,0
+NXRT.US,D,20230714,000000,48.54,48.6959,47.5,47.78,119559,0
+NXRT.US,D,20230717,000000,47.82,48.2534,47.66,47.93,55274,0
+NXRT.US,D,20230718,000000,47.85,48.35,47.03,47.26,84031,0
+NXRT.US,D,20230719,000000,47.86,47.88,46.82,47.18,125019,0
+NXRT.US,D,20230720,000000,47.22,47.86,46.95,47.77,65891,0
+NXRT.US,D,20230721,000000,48.01,48.17,47.22,47.53,55767,0
+NXRT.US,D,20230724,000000,47.71,48.29,47.32,47.62,62284,0
+NXRT.US,D,20230725,000000,46.84,47.875,42.38,42.78,208045,0
+NXRT.US,D,20230726,000000,42.7,43.89,42.59,42.78,124387,0
+NXRT.US,D,20230727,000000,42.92,42.92,40.79,40.84,102677,0
+NXRT.US,D,20230728,000000,41.22,41.638,40.42,41.08,114681,0
+NXRT.US,D,20230731,000000,41,42.2879,40.95,41.56,97215,0
+NXRT.US,D,20230801,000000,41.17,41.47,40.54,40.63,90204,0
+NXRT.US,D,20230802,000000,40.03,40.67,39.9,40.2,172212,0
+NXRT.US,D,20230803,000000,39.83,39.96,38.765,39.57,167630,0
+NXRT.US,D,20230804,000000,39.67,40.41,39.24,39.44,70594,0
+NXRT.US,D,20230807,000000,39.2,39.96,38.78,39.64,110074,0
+NXRT.US,D,20230808,000000,39.28,39.28,38.41,38.85,87187,0
+NXRT.US,D,20230809,000000,38.89,39.11,38.135,38.24,170389,0
+NXRT.US,D,20230810,000000,38.24,38.95,37.7,37.85,99064,0
+NXRT.US,D,20230811,000000,37.75,38.445,37.75,38.05,59843,0
+NXRT.US,D,20230814,000000,37.8,37.84,35.78,36.1,115433,0
+NXRT.US,D,20230815,000000,35.6,36.84,35.4301,36.63,131293,0
+NXRT.US,D,20230816,000000,36.59,36.64,35.42,35.57,105324,0
+NXRT.US,D,20230817,000000,35.77,37.2839,35.76,36.76,342484,0
+NXRT.US,D,20230818,000000,36.49,38.3,36.28,37.19,305973,0
+NXRT.US,D,20230821,000000,37.13,37.13,36.22,36.41,104702,0
+NXRT.US,D,20230822,000000,36.46,36.98,35.95,35.98,66702,0
+NXRT.US,D,20230823,000000,35.97,36.94,35.85,36.89,120337,0
+NXRT.US,D,20230824,000000,36.82,37.46,36.77,37.29,95854,0
+NXRT.US,D,20230825,000000,37.32,37.61,37.11,37.43,73822,0
+NXRT.US,D,20230828,000000,37.5,38.01,37.315,37.44,82265,0
+NXRT.US,D,20230829,000000,37.56,37.61,37.24,37.59,57794,0
+NXRT.US,D,20230830,000000,37.49,38.12,37.49,37.98,55573,0
+NXRT.US,D,20230831,000000,37.96,38.08,37.48,37.55,103790,0
+NXRT.US,D,20230901,000000,37.82,37.89,37.19,37.29,63125,0
+NXRT.US,D,20230905,000000,36.81,36.87,36.5,36.65,91657,0
+NXRT.US,D,20230906,000000,36.91,37.07,36.25,36.5,81878,0
+NXRT.US,D,20230907,000000,36.47,37.3,36.23,36.38,143188,0
+NXRT.US,D,20230908,000000,36.34,36.62,36.14,36.2,76109,0
+NXRT.US,D,20230911,000000,36.29,36.36,35.62,35.95,77686,0
+NXRT.US,D,20230912,000000,35.94,36.3699,35.8,36.31,94813,0
+NXRT.US,D,20230913,000000,36.13,36.33,35.44,35.63,97849,0
+NXRT.US,D,20230914,000000,35.71,36.38,35.5,36.11,86033,0
+NXRT.US,D,20230915,000000,35.84,36.23,35.405,35.79,373970,0
+NXRT.US,D,20230918,000000,35.93,35.93,35.09,35.12,83164,0
+NXRT.US,D,20230919,000000,35.1,35.59,34.415,34.65,198216,0
+NXRT.US,D,20230920,000000,34.85,35.3,34.37,34.51,279715,0
+NXRT.US,D,20230921,000000,34.09,34.16,32.69,32.72,160868,0
+NXRT.US,D,20230922,000000,32.8,33.84,32.78,33.03,136063,0
+NXRT.US,D,20230925,000000,32.99,33.33,32.52,32.71,93093,0
+NXRT.US,D,20230926,000000,32.5,32.825,31.42,31.61,175525,0
+NXRT.US,D,20230927,000000,31.76,32.5,31.24,31.27,119584,0
+NXRT.US,D,20230928,000000,31.13,32.25,31.115,31.88,184008,0
+NXRT.US,D,20230929,000000,32.45,32.45,31.36,32.18,160781,0
+NXRT.US,D,20231002,000000,31.83,31.96,31,31.29,137195,0
+NXRT.US,D,20231003,000000,30.95,30.96,30.28,30.44,83897,0
+NXRT.US,D,20231004,000000,30.42,30.83,30.11,30.83,104528,0
+NXRT.US,D,20231005,000000,30.83,31.12,30.505,31,100152,0
+NXRT.US,D,20231006,000000,30.76,31.4,30.215,31.23,173489,0
+NXRT.US,D,20231009,000000,31.05,32,30.945,31.93,130413,0
+NXRT.US,D,20231010,000000,31.9,32.22,31.35,31.59,133109,0
+NXRT.US,D,20231011,000000,31.7,32.32,31.3,31.47,112968,0
+NXRT.US,D,20231012,000000,31.5,31.55,30.81,31.35,85610,0
+NXRT.US,D,20231013,000000,31.27,31.3,29.99,30,169756,0
+NXRT.US,D,20231016,000000,30.37,31.58,29.99,31.27,202108,0
+NXRT.US,D,20231017,000000,31.03,31.94,31.03,31.5,129727,0
+NXRT.US,D,20231018,000000,31.28,31.34,30.5984,30.65,53317,0
+NXRT.US,D,20231019,000000,30.29,31.115,30.208,30.26,85982,0
+NXRT.US,D,20231020,000000,30.56,30.56,29.57,29.63,100581,0
+NXRT.US,D,20231023,000000,29.43,29.6898,28.81,29,97581,0
+NXRT.US,D,20231024,000000,29.25,29.76,28.89,29.6,70923,0
+NXRT.US,D,20231025,000000,29.21,29.33,28.3,28.34,72032,0
+NXRT.US,D,20231026,000000,28.47,28.77,27.63,28.1,90144,0
+NXRT.US,D,20231027,000000,28.31,28.31,26.59,26.75,154326,0
+NXRT.US,D,20231030,000000,27.05,27.3,26.32,26.84,159002,0
+NXRT.US,D,20231031,000000,28.02,28.02,26.21,26.99,201211,0
+NXRT.US,D,20231101,000000,27.3,27.64,26.29,26.91,180402,0
+NXRT.US,D,20231102,000000,27.52,28.9,27.52,28.6,130773,0
+NXRT.US,D,20231103,000000,29.61,30.84,29.61,30.05,125481,0
+NXRT.US,D,20231106,000000,29.88,30.71,29.25,29.89,142269,0
+NXRT.US,D,20231107,000000,29.89,29.89,29.12,29.4,118994,0
+NXRT.US,D,20231108,000000,29.62,29.82,29.15,29.8,108955,0
+NXRT.US,D,20231109,000000,30.1,30.14,29.04,29.37,124520,0
+NXRT.US,D,20231110,000000,29.68,30.205,29.18,30.07,119709,0
+NXRT.US,D,20231113,000000,29.68,29.74,28.75,28.87,157087,0
+NXRT.US,D,20231114,000000,30.44,32,30.44,31.04,251025,0
+NXRT.US,D,20231115,000000,30.99,31.4111,30.42,30.54,159846,0
+NXRT.US,D,20231116,000000,30.7,31.02,30.23,30.29,108517,0
+NXRT.US,D,20231117,000000,30.71,30.71,29.87,30.39,134274,0
+NXRT.US,D,20231120,000000,30.62,31.04,30.13,30.98,84501,0
+NXRT.US,D,20231121,000000,30.58,30.63,30.07,30.3,67341,0
+NXRT.US,D,20231122,000000,30.44,31.02,30.34,30.78,87578,0
+NXRT.US,D,20231124,000000,30.9,31.6227,30.67,31.09,52277,0
+NXRT.US,D,20231127,000000,31.03,31.42,30.61,30.73,112673,0
+NXRT.US,D,20231128,000000,30.61,31.43,30.31,31.11,87626,0
+NXRT.US,D,20231129,000000,31.45,32.14,30.39,30.46,232498,0
+NXRT.US,D,20231130,000000,30.55,30.685,29.92,30.45,210784,0
+NXRT.US,D,20231201,000000,30.54,32.24,30.49,32.23,307714,0
+NXRT.US,D,20231204,000000,32.04,32.86,32.04,32.59,116574,0
+NXRT.US,D,20231205,000000,32.5,32.84,31.71,32.44,176412,0
+NXRT.US,D,20231206,000000,32.87,33.06,31.825,31.95,237748,0
+NXRT.US,D,20231207,000000,32.03,32.51,31.94,32.31,166737,0
+NXRT.US,D,20231208,000000,32.23,32.56,31.86,32.31,180106,0
+NXRT.US,D,20231211,000000,32.22,32.395,31.72,32.02,114076,0
+NXRT.US,D,20231212,000000,32.11,32.61,31.7,32.61,145959,0
+NXRT.US,D,20231213,000000,32.59,35.206,32.305,34.58,273187,0
+NXRT.US,D,20231214,000000,35.28,35.93,35,35.92,288721,0
+NXRT.US,D,20231215,000000,36.15,36.3899,34.8568,35.43,781904,0
+NXRT.US,D,20231218,000000,35.75,35.75,34.76,34.83,133784,0
+NXRT.US,D,20231219,000000,35.02,35.32,34.56,34.75,288774,0
+NXRT.US,D,20231220,000000,33.85,34.825,33.85,33.94,328958,0
+NXRT.US,D,20231221,000000,34.35,34.52,33.56,33.98,112570,0
+NXRT.US,D,20231222,000000,34.22,35.16,34.17,34.52,114600,0
+NXRT.US,D,20231226,000000,34.63,34.92,34.4159,34.86,67096,0
+NXRT.US,D,20231227,000000,34.98,35.07,34.5,34.8,77203,0
+NXRT.US,D,20231228,000000,34.49,35.48,34.49,35.43,117852,0
+NXRT.US,D,20231229,000000,35.25,35.45,34.43,34.43,134014,0
+NXRT.US,D,20240102,000000,34.03,34.99,34.03,34.6,113016,0
+NXRT.US,D,20240103,000000,34.26,34.26,33.56,33.64,124118,0
+NXRT.US,D,20240104,000000,33.76,34.2,33.5,33.8,120402,0
+NXRT.US,D,20240105,000000,33.62,34.155,33.22,33.39,103792,0
+NXRT.US,D,20240108,000000,33.32,34.1,33.27,34.01,91426,0
+NXRT.US,D,20240109,000000,33.5,33.77,33.13,33.31,114803,0
+NXRT.US,D,20240110,000000,33.22,33.535,32.813,32.93,117893,0
+NXRT.US,D,20240111,000000,32.63,32.73,32.19,32.7,202589,0
+NXRT.US,D,20240112,000000,33.37,33.78,32.8,32.87,103855,0
+NXRT.US,D,20240116,000000,32.53,33,32.215,32.28,132239,0
+NXRT.US,D,20240117,000000,31.66,32.03,30.6,31.34,120390,0
+NXRT.US,D,20240118,000000,31.45,31.45,30.87,31.07,81436,0
+NXRT.US,D,20240119,000000,31.26,32.34,31,32.29,91244,0
+NXRT.US,D,20240122,000000,32.6,33.475,32.6,33.14,174860,0
+NXRT.US,D,20240123,000000,33.43,33.81,32.23,32.72,97158,0
+NXRT.US,D,20240124,000000,33.13,33.13,32.25,32.27,81447,0
+NXRT.US,D,20240125,000000,32.97,33.0352,32.23,32.33,85979,0
+NXRT.US,D,20240126,000000,32.63,32.695,32.2,32.35,67972,0
+NXRT.US,D,20240129,000000,32.3,32.51,32.11,32.31,143171,0
+NXRT.US,D,20240130,000000,32.17,32.23,31.61,31.7,84021,0
+NXRT.US,D,20240131,000000,31.76,32,30.31,30.55,187470,0
+NXRT.US,D,20240201,000000,30.5,31.15,29.684,31.12,171479,0
+NXRT.US,D,20240202,000000,30.54,32.05,30.36,31.65,143639,0
+NXRT.US,D,20240205,000000,31.07,31.65,30.535,30.95,308251,0
+NXRT.US,D,20240206,000000,30.95,31.6186,30.83,31.25,82161,0
+NXRT.US,D,20240207,000000,31.29,31.29,30.39,30.67,96019,0
+NXRT.US,D,20240208,000000,30.51,30.9312,30.43,30.71,89106,0
+NXRT.US,D,20240209,000000,30.77,30.905,30.44,30.68,159795,0
+NXRT.US,D,20240212,000000,30.75,31.365,30.75,31.09,187727,0
+NXRT.US,D,20240213,000000,29.97,29.97,29.135,29.61,215942,0
+NXRT.US,D,20240214,000000,29.92,30.19,29.61,29.88,144260,0
+NXRT.US,D,20240215,000000,30.29,31.38,30.155,31.21,167337,0
+NXRT.US,D,20240216,000000,30.74,31.31,30.525,31.08,155362,0
+NXRT.US,D,20240220,000000,30.8,31.1,29,29.24,245065,0
+NXRT.US,D,20240221,000000,29,29.53,28.97,29.05,192853,0
+NXRT.US,D,20240222,000000,28.98,29.37,28.35,29.33,422598,0
+NXRT.US,D,20240223,000000,29.42,29.66,28.945,29.32,148018,0
+NXRT.US,D,20240226,000000,29.32,29.51,28.23,28.35,116519,0
+NXRT.US,D,20240227,000000,28.64,28.91,28.37,28.59,142803,0
+NXRT.US,D,20240228,000000,28.2,28.87,28.2,28.25,115853,0
+NXRT.US,D,20240229,000000,28.71,29.3421,28.575,29.21,259536,0
+NXRT.US,D,20240301,000000,29.18,29.67,28.8,29.43,255234,0
+NXRT.US,D,20240304,000000,29.46,30.035,28.995,29.85,101642,0
+NXRT.US,D,20240305,000000,29.68,30.23,29.57,29.83,245771,0
+NXRT.US,D,20240306,000000,30.3,30.3,29.63,30.24,247218,0
+NXRT.US,D,20240307,000000,30.58,30.68,30.0187,30.36,165163,0
+NXRT.US,D,20240308,000000,30.71,31.3475,30.64,30.97,165856,0
+NXRT.US,D,20240311,000000,30.78,31.16,30.51,30.73,130651,0
+NXRT.US,D,20240312,000000,30.76,30.82,30.55,30.57,159270,0
+NXRT.US,D,20240313,000000,30.48,30.96,30.25,30.89,211687,0
+NXRT.US,D,20240314,000000,30.43,30.54,29.59,29.88,294286,0
+NXRT.US,D,20240315,000000,29.57,30.15,29.36,29.95,347386,0
+NXRT.US,D,20240318,000000,29.33,29.71,29.01,29.31,215633,0
+NXRT.US,D,20240319,000000,29.14,29.86,29.14,29.73,95430,0
+NXRT.US,D,20240320,000000,29.56,31.3599,29.48,31.05,198674,0
+NXRT.US,D,20240321,000000,31.26,31.805,31.17,31.44,140670,0
+NXRT.US,D,20240322,000000,31.56,31.56,30.41,30.41,227043,0
+NXRT.US,D,20240325,000000,30.56,30.845,30.42,30.68,138020,0
+NXRT.US,D,20240326,000000,31.03,31.03,30.02,30.34,137269,0
+NXRT.US,D,20240327,000000,30.75,31.49,30.75,31.45,257089,0
+NXRT.US,D,20240328,000000,31.61,32.3392,31.61,32.19,216143,0
+NXRT.US,D,20240401,000000,32.24,32.24,31.175,31.57,120405,0
+NXRT.US,D,20240402,000000,31.22,31.29,30.25,30.6,192452,0
+NXRT.US,D,20240403,000000,30.38,30.96,30.21,30.89,106680,0
+NXRT.US,D,20240404,000000,31.26,31.452,30.94,30.95,215039,0
+NXRT.US,D,20240405,000000,30.92,31.47,30.62,31.35,89719,0
+NXRT.US,D,20240408,000000,31.7,32.72,31.7,32.72,107457,0
+NXRT.US,D,20240409,000000,32.84,33.49,32.84,33.43,100288,0
+NXRT.US,D,20240410,000000,32.08,32.41,31.85,32.18,186644,0
+NXRT.US,D,20240411,000000,32.5,32.6,31.8,32.45,99399,0
+NXRT.US,D,20240412,000000,32.23,32.36,31.87,31.89,105481,0
+NXRT.US,D,20240415,000000,32.02,32.02,30.97,31.39,90356,0
+NXRT.US,D,20240416,000000,31.06,31.45,30.725,31.17,132863,0
+NXRT.US,D,20240417,000000,31.17,31.57,30.78,30.78,194675,0
+NXRT.US,D,20240418,000000,31,31.34,30.95,31.33,172360,0
+NXRT.US,D,20240419,000000,31.28,32.2,31.28,32.1,125610,0
+NXRT.US,D,20240422,000000,32.13,32.73,31.94,32.71,189518,0
+NXRT.US,D,20240423,000000,32.62,33.6,32.62,33.02,96297,0
+NXRT.US,D,20240424,000000,32.73,33.68,32.67,33.3,109819,0
+NXRT.US,D,20240425,000000,32.88,33.38,32.7,32.85,104314,0
+NXRT.US,D,20240426,000000,33.02,33.69,33.02,33.27,93867,0
+NXRT.US,D,20240429,000000,33.52,33.81,33.02,33.31,106607,0
+NXRT.US,D,20240430,000000,32.67,34.57,32.25,34.24,144503,0
+NXRT.US,D,20240501,000000,35.55,35.6735,33.995,34.07,153607,0
+NXRT.US,D,20240502,000000,34.53,34.55,33.935,34.27,150230,0
+NXRT.US,D,20240503,000000,35.03,35.38,34.505,34.85,177014,0
+NXRT.US,D,20240506,000000,35,35.62,35,35.37,143890,0
+NXRT.US,D,20240507,000000,35.56,35.605,34.535,34.82,121606,0
+NXRT.US,D,20240508,000000,34.64,35.26,34.4707,35.02,112126,0
+NXRT.US,D,20240509,000000,35.29,35.84,35.2066,35.76,127512,0
+NXRT.US,D,20240510,000000,35.94,36.03,35.4,35.88,72285,0
+NXRT.US,D,20240513,000000,36.02,36.1,35.48,35.78,71216,0
+NXRT.US,D,20240514,000000,36.27,36.49,35.64,35.8,105004,0
+NXRT.US,D,20240515,000000,36.4,36.64,36.32,36.4,113082,0
+NXRT.US,D,20240516,000000,36.42,36.6286,36.15,36.36,58190,0
+NXRT.US,D,20240517,000000,36.44,36.575,36.07,36.51,111144,0
+NXRT.US,D,20240520,000000,36.38,36.735,36.17,36.41,169060,0
+NXRT.US,D,20240521,000000,36.43,36.75,36.43,36.49,180304,0
+NXRT.US,D,20240522,000000,36.34,36.71,35.92,36.11,113450,0
+NXRT.US,D,20240523,000000,36.15,36.22,35.5625,35.8,224098,0
+NXRT.US,D,20240524,000000,36.41,36.75,36.05,36.54,151584,0
+NXRT.US,D,20240528,000000,36.74,36.78,36.175,36.28,102623,0
+NXRT.US,D,20240529,000000,35.6,35.6,34.495,35.51,236360,0
+NXRT.US,D,20240530,000000,35.87,36.01,35.38,35.81,151079,0
+NXRT.US,D,20240531,000000,36.07,36.77,36.015,36.67,206032,0
+NXRT.US,D,20240603,000000,36.73,37.48,36.55,37.33,123784,0
+NXRT.US,D,20240604,000000,37.06,38.58,37.06,38.47,114358,0
+NXRT.US,D,20240605,000000,38.48,38.99,38.1,38.91,102740,0
+NXRT.US,D,20240606,000000,38.66,38.95,38.66,38.87,85992,0
+NXRT.US,D,20240607,000000,38.3,38.56,37.65,37.8,176325,0
+NXRT.US,D,20240610,000000,37.01,37.69,36.64,37.44,172799,0
+NXRT.US,D,20240611,000000,36.99,37.465,36.79,37.17,110805,0
+NXRT.US,D,20240612,000000,38.44,39.09,37.19,37.23,138353,0
+NXRT.US,D,20240613,000000,37.37,37.85,36.71,37.54,107361,0
+NXRT.US,D,20240614,000000,36.72,37.16,36.64,37.08,134880,0
+NXRT.US,D,20240617,000000,36.79,37.12,36.5,36.86,131750,0
+NXRT.US,D,20240618,000000,36.79,37.22,36.79,37.07,97574,0
+NXRT.US,D,20240620,000000,36.82,37.285,36.72,37.17,78361,0
+NXRT.US,D,20240621,000000,37.29,37.58,36.95,37.25,421704,0
+NXRT.US,D,20240624,000000,37.44,38.255,37.3,38.2,67777,0
+NXRT.US,D,20240625,000000,38.09,38.38,37.84,38.05,95389,0
+NXRT.US,D,20240626,000000,37.65,38.2,37.31,38.01,106412,0
+NXRT.US,D,20240627,000000,38.31,38.77,38.165,38.73,114625,0
+NXRT.US,D,20240628,000000,39.1,39.72,38.84,39.51,917280,0
+NXRT.US,D,20240701,000000,39.5,39.7,38.885,39.26,242702,0
+NXRT.US,D,20240702,000000,39.41,39.79,39.37,39.41,88543,0
+NXRT.US,D,20240703,000000,39.41,39.525,38.6,38.63,64770,0
+NXRT.US,D,20240705,000000,38.63,38.82,38.27,38.4,96744,0
+NXRT.US,D,20240708,000000,38.62,38.85,38.3,38.55,62354,0
+NXRT.US,D,20240709,000000,38.49,38.64,37.95,37.97,95579,0
+NXRT.US,D,20240710,000000,38.28,38.75,38.19,38.48,90655,0
+NXRT.US,D,20240711,000000,39.44,40.26,38.99,39.57,126737,0
+NXRT.US,D,20240712,000000,39.91,40.14,39.48,39.52,105273,0
+NXRT.US,D,20240715,000000,39.94,40.66,39.5,40.29,90093,0
+NXRT.US,D,20240716,000000,40.65,41.38,39.97,41.33,151370,0
+NXRT.US,D,20240717,000000,41.19,42.27,40.785,41.41,120342,0
+NXRT.US,D,20240718,000000,41.18,42.02,40.98,41.28,91584,0
+NXRT.US,D,20240719,000000,41.29,41.585,40.73,40.79,118930,0
+NXRT.US,D,20240722,000000,41.16,42.5,40.78,42.36,118527,0
+NXRT.US,D,20240723,000000,42.32,43.15,41.8601,42.84,98545,0
+NXRT.US,D,20240724,000000,42.74,43.61,42.13,42.77,163289,0
+NXRT.US,D,20240725,000000,42.9,43.7118,42.2126,42.58,153999,0
+NXRT.US,D,20240726,000000,43.2,43.72,42.8,43.31,101199,0
+NXRT.US,D,20240729,000000,43.45,43.71,42.89,43.56,104721,0
+NXRT.US,D,20240730,000000,43.98,43.98,42.1201,43.75,186778,0
+NXRT.US,D,20240731,000000,44.1,44.67,43.23,43.69,171526,0
+NXRT.US,D,20240801,000000,44.13,44.44,43.81,44.35,118761,0
+NXRT.US,D,20240802,000000,44.23,45.32,43.99,44.26,212500,0
+NXRT.US,D,20240805,000000,42.89,43.28,41.71,42.78,192762,0
+NXRT.US,D,20240806,000000,42.68,43.92,42.68,43.64,70447,0
+NXRT.US,D,20240807,000000,43.78,44.47,43.18,43.31,210250,0
+NXRT.US,D,20240808,000000,43.69,44.115,43.45,43.87,112264,0
+NXRT.US,D,20240809,000000,44.18,44.18,43.27,43.69,110002,0
+NXRT.US,D,20240812,000000,43.85,43.85,42.85,43.27,80942,0
+NXRT.US,D,20240813,000000,43.67,43.965,43.31,43.8,116416,0
+NXRT.US,D,20240814,000000,43.86,44.275,43.64,43.82,125027,0
+NXRT.US,D,20240815,000000,44.49,45.11,43.67,44.8,115064,0
+NXRT.US,D,20240816,000000,44.74,45.2699,44.485,44.96,60674,0
+NXRT.US,D,20240819,000000,45,45.4,44.94,45.08,86285,0
+NXRT.US,D,20240820,000000,45.01,45.01,44.46,44.47,73701,0
+NXRT.US,D,20240821,000000,44.75,44.79,44.25,44.55,98416,0
+NXRT.US,D,20240822,000000,44.58,44.655,44,44.24,45981,0
+NXRT.US,D,20240823,000000,44.48,45.75,44.34,45.66,81447,0
+NXRT.US,D,20240826,000000,46,46.3688,45.6,45.96,65725,0
+NXRT.US,D,20240827,000000,45.84,46.7,45.5532,46.45,64026,0
+NXRT.US,D,20240828,000000,46.32,46.92,46.32,46.89,66028,0
+NXRT.US,D,20240829,000000,47,47.66,46.58,47.45,88201,0
+NXRT.US,D,20240830,000000,47.84,48.37,46.84,47.3,106458,0
+NXRT.US,D,20240903,000000,46.85,47.65,46.8,47.17,101969,0
+NXRT.US,D,20240904,000000,46.88,47.48,45.58,45.69,171272,0
+NXRT.US,D,20240905,000000,46.21,46.56,45.8,45.91,82086,0
+NXRT.US,D,20240906,000000,45.85,45.85,44.56,44.89,111651,0
+NXRT.US,D,20240909,000000,44.8,44.89,44.24,44.67,105211,0
+NXRT.US,D,20240910,000000,44.86,45.94,44.82,45.89,100687,0
+NXRT.US,D,20240911,000000,45.43,45.43,44.955,45.18,91452,0
+NXRT.US,D,20240912,000000,45.24,45.624,45.04,45.52,87724,0
+NXRT.US,D,20240913,000000,45.67,45.99,45.37,45.9,107309,0
+NXRT.US,D,20240916,000000,46.18,46.76,45.945,46.51,179776,0
+NXRT.US,D,20240917,000000,46.81,46.81,45.79,45.94,113203,0
+NXRT.US,D,20240918,000000,45.92,46.28,45.25,45.42,148560,0
+NXRT.US,D,20240919,000000,46.27,46.27,45.28,45.77,141025,0
+NXRT.US,D,20240920,000000,45.4,45.545,44.61,44.86,642810,0
+NXRT.US,D,20240923,000000,45.15,45.39,44.81,44.98,158487,0
+NXRT.US,D,20240924,000000,44.74,45.709,44.65,45.4,177246,0
+NXRT.US,D,20240925,000000,45.48,45.48,44.69,44.92,92137,0
+NXRT.US,D,20240926,000000,45.27,45.29,43.68,43.77,112639,0
+NXRT.US,D,20240927,000000,44.19,44.19,43.105,43.4,132406,0
+NXRT.US,D,20240930,000000,43.2045,44.485,43.14,44.01,213448,0
+NXRT.US,D,20241001,000000,44.16,44.2725,43.12,43.34,97749,0
+NXRT.US,D,20241002,000000,43.06,43.35,42.72,43.12,79752,0
+NXRT.US,D,20241003,000000,43.05,43.355,42.32,42.77,95286,0
+NXRT.US,D,20241004,000000,42.87,42.87,42.1,42.76,87923,0
+NXRT.US,D,20241007,000000,42.39,42.62,42.04,42.55,139810,0
+NXRT.US,D,20241008,000000,42.78,42.87,41.9133,42.44,120006,0
+NXRT.US,D,20241009,000000,42.44,42.45,41.62,42.19,87308,0
+NXRT.US,D,20241010,000000,41.96,42.41,41.44,42.12,147310,0
+NXRT.US,D,20241011,000000,42.38,42.779,42.25,42.73,106931,0
+NXRT.US,D,20241014,000000,42.56,43.42,42.13,43.2,80860,0
+NXRT.US,D,20241015,000000,43.37,44.0991,43.31,43.44,97863,0
+NXRT.US,D,20241016,000000,43.82,45.24,43.81,45.15,147671,0
+NXRT.US,D,20241017,000000,45.03,45.4,44.45,44.73,128996,0
+NXRT.US,D,20241018,000000,44.8,45.09,44.3,44.68,105800,0
+NXRT.US,D,20241021,000000,44.95,44.99,43.75,44.05,110279,0
+NXRT.US,D,20241022,000000,43.97,44.31,43.855,44.11,55811,0
+NXRT.US,D,20241023,000000,44.08,44.75,43.97,44.36,134491,0
+NXRT.US,D,20241024,000000,44.57,44.595,43.76,43.92,112916,0
+NXRT.US,D,20241025,000000,44.27,44.27,43.13,43.19,67443,0
+NXRT.US,D,20241028,000000,43.42,43.88,42.78,43,112393,0
+NXRT.US,D,20241029,000000,43.94,43.94,42.65,43,151318,0
+NXRT.US,D,20241030,000000,42.65,43.09,42.2,42.69,153484,0
+NXRT.US,D,20241031,000000,42.44,42.68,41.64,41.65,162952,0
+NXRT.US,D,20241101,000000,41.86,42.21,40.44,40.76,129112,0
+NXRT.US,D,20241104,000000,40.81,41.63,40.7,41.19,175908,0
+NXRT.US,D,20241105,000000,41.04,42.43,40.815,42.32,164680,0
+NXRT.US,D,20241106,000000,43.67,44.91,42.987,43.69,243352,0
+NXRT.US,D,20241107,000000,43.75,44.74,43.21,44.51,119925,0
+NXRT.US,D,20241108,000000,44.76,46.38,44.76,46.1,119007,0
+NXRT.US,D,20241111,000000,46.33,46.855,46.01,46.53,96461,0
+NXRT.US,D,20241112,000000,46.245,46.905,45.75,45.87,140812,0
+NXRT.US,D,20241113,000000,46.48,46.72,45.91,46.01,83556,0
+NXRT.US,D,20241114,000000,45.65,46.09,45.07,45.09,91749,0
+NXRT.US,D,20241115,000000,45.18,45.55,44.6541,45.53,103777,0
+NXRT.US,D,20241118,000000,45.35,45.9619,45.14,45.4,89022,0
+NXRT.US,D,20241119,000000,45.27,46.15,45.165,46.12,136396,0
+NXRT.US,D,20241120,000000,45.43,46.41,45.38,45.77,104859,0
+NXRT.US,D,20241121,000000,45.78,46.31,45.78,46.18,84149,0
+NXRT.US,D,20241122,000000,46.39,46.98,46.25,46.48,94200,0
+NXRT.US,D,20241125,000000,46.675,47.9043,46.675,47.16,158387,0
+NXRT.US,D,20241126,000000,47.08,47.92,46.915,47.74,83644,0
+NXRT.US,D,20241127,000000,47.955,48.31,47.44,47.46,79239,0
+NXRT.US,D,20241129,000000,47.66,47.67,46.62,47.07,77505,0
+NXRT.US,D,20241202,000000,47.06,47.41,46.27,46.68,84869,0
+NXRT.US,D,20241203,000000,46.7759,46.91,46.4,46.71,83896,0
+NXRT.US,D,20241204,000000,46.76,46.95,46.25,46.93,120218,0
+NXRT.US,D,20241205,000000,46.725,46.77,45.79,46.02,72649,0
+NXRT.US,D,20241206,000000,46.265,46.43,45.59,46.14,66789,0
+NXRT.US,D,20241209,000000,46.5719,46.5719,45.72,46.4,79992,0
+NXRT.US,D,20241210,000000,45.94,46.27,45.38,45.7,88118,0
+NXRT.US,D,20241211,000000,45.94,46.35,45.51,45.82,83544,0
+NXRT.US,D,20241212,000000,45.67,46.45,45.57,45.85,62917,0
+NXRT.US,D,20241213,000000,45.04,45.36,44.52,44.88,149072,0
+NXRT.US,D,20241216,000000,44.4701,46.15,44.4701,45.57,101924,0
+NXRT.US,D,20241217,000000,45.19,45.765,44.3062,44.67,130358,0
+NXRT.US,D,20241218,000000,44.7797,45.19,42.28,42.47,137283,0
+NXRT.US,D,20241219,000000,42.635,43.58,41.57,41.64,112352,0
+NXRT.US,D,20241220,000000,41.59,42.96,41.04,42.52,874741,0
+NXRT.US,D,20241223,000000,42.5,42.5,41.66,42.01,96571,0
+NXRT.US,D,20241224,000000,42.13,42.38,41.87,42.34,28537,0
+NXRT.US,D,20241226,000000,42.2057,42.555,41.9,42.39,77643,0
+NXRT.US,D,20241227,000000,42.31,42.35,41.37,41.65,81130,0
+NXRT.US,D,20241230,000000,41.2,41.5021,40.83,41.35,84022,0
+NXRT.US,D,20241231,000000,41.81,42.14,41.41,41.75,92977,0
+NXRT.US,D,20250102,000000,41.87,41.87,40.77,41.02,96441,0
+NXRT.US,D,20250103,000000,41.01,41.59,40.79,41.59,130338,0
+NXRT.US,D,20250106,000000,41.2464,41.54,39.755,39.85,94939,0
+NXRT.US,D,20250107,000000,40.15,40.15,38.8401,39.09,94988,0
+NXRT.US,D,20250108,000000,38.79,39.02,38.325,38.71,143160,0
+NXRT.US,D,20250110,000000,37.91,38.2913,37.28,37.37,113967,0
+NXRT.US,D,20250113,000000,37.555,38.27,37.2425,38.21,111642,0
+NXRT.US,D,20250114,000000,38.3,38.99,38.21,38.89,88227,0
+NXRT.US,D,20250115,000000,39.96,40.08,39.12,39.3,129245,0
+NXRT.US,D,20250116,000000,39.385,39.67,38.945,39.61,84573,0
+NXRT.US,D,20250117,000000,39.92,40.0217,38.87,39.25,94350,0
+NXRT.US,D,20250121,000000,39.63,39.93,39.3,39.54,79339,0
+NXRT.US,D,20250122,000000,39.11,39.29,38.2809,38.58,157926,0
+NXRT.US,D,20250123,000000,38.545,38.6,37.89,38.05,111126,0
+NXRT.US,D,20250124,000000,37.865,38.75,37.73,38.7,115814,0
+NXRT.US,D,20250127,000000,38.97,40.16,38.72,39.42,72854,0
+NXRT.US,D,20250128,000000,39.34,39.595,38.97,39.28,68635,0
+NXRT.US,D,20250129,000000,39.28,39.6368,38.5,38.78,83617,0
+NXRT.US,D,20250130,000000,39.45,39.96,39.29,39.56,58312,0
+NXRT.US,D,20250131,000000,39.57,40.04,39,39.48,99617,0
+NXRT.US,D,20250203,000000,39.125,39.5791,38.65,38.91,75016,0
+NXRT.US,D,20250204,000000,38.565,39.425,38.39,39.23,63050,0
+NXRT.US,D,20250205,000000,39.5,39.98,39.45,39.55,64473,0
+NXRT.US,D,20250206,000000,39.745,40.11,39.2215,40.09,100429,0
+NXRT.US,D,20250207,000000,39.9462,40.14,39.12,39.76,116201,0
+NXRT.US,D,20250210,000000,39.69,40.32,39.11,39.92,75623,0
+NXRT.US,D,20250211,000000,39.32,40.71,39.32,40.63,93117,0
+NXRT.US,D,20250212,000000,40.2,40.61,39.72,39.82,134740,0
+NXRT.US,D,20250213,000000,39.8325,40.74,39.8325,40.66,79844,0
+NXRT.US,D,20250214,000000,41.04,41.46,40.15,40.16,76190,0
+NXRT.US,D,20250218,000000,39.68,40.36,39.45,39.71,72575,0
+NXRT.US,D,20250219,000000,39.235,39.55,38.76,39.03,153885,0
+NXRT.US,D,20250220,000000,38.7,39.57,38.68,39.1,193572,0
+NXRT.US,D,20250221,000000,39.42,39.45,38.51,38.77,166856,0
+NXRT.US,D,20250224,000000,38.82,39.68,38.82,38.96,100609,0
+NXRT.US,D,20250225,000000,38.93,41.305,38.8,40.42,240903,0
+NXRT.US,D,20250226,000000,40.62,40.88,40.19,40.53,104176,0
+NXRT.US,D,20250227,000000,40.73,42.09,40.44,41.7,123793,0
+NXRT.US,D,20250228,000000,42.09,42.68,41.72,42.55,181484,0
+NXRT.US,D,20250303,000000,42.87,43.13,41.655,42.16,152537,0
+NXRT.US,D,20250304,000000,42,42.25,41.12,41.2,102806,0
+NXRT.US,D,20250305,000000,40.925,41.66,40.51,41.31,101614,0
+NXRT.US,D,20250306,000000,40.81,40.83,39.88,40.43,83225,0
+NXRT.US,D,20250307,000000,40.585,40.855,40.1,40.66,110721,0
+NXRT.US,D,20250310,000000,40.97,41.3,40.16,40.26,95276,0
+NXRT.US,D,20250311,000000,40.455,40.48,39.46,39.92,155810,0
+NXRT.US,D,20250312,000000,39.685,39.9,38.85,39.55,120780,0
+NXRT.US,D,20250313,000000,39.425,40.1238,38.6,38.69,108657,0
+NXRT.US,D,20250314,000000,38.31,38.91,37.9,38.64,286829,0
+NXRT.US,D,20250317,000000,38.52,39,38.15,38.9,283659,0
+NXRT.US,D,20250318,000000,38.58,39.415,38.58,38.83,259328,0
+NXRT.US,D,20250319,000000,38.8,39.15,38.46,38.83,140401,0
+NXRT.US,D,20250320,000000,38.69,38.9545,38.23,38.29,131192,0
+NXRT.US,D,20250321,000000,37.965,38.175,37.54,37.84,566170,0
+NXRT.US,D,20250324,000000,38.43,38.955,38.3431,38.86,125739,0
+NXRT.US,D,20250325,000000,38.66,38.98,38.17,38.51,124687,0
+NXRT.US,D,20250326,000000,38.915,38.915,38.215,38.43,102169,0
+NXRT.US,D,20250327,000000,38.59,38.98,38.47,38.84,90269,0
+NXRT.US,D,20250328,000000,39,39.37,38.485,39.08,106037,0
+NXRT.US,D,20250331,000000,39.245,39.99,38.96,39.53,139501,0
+NXRT.US,D,20250401,000000,39.48,40.51,39.055,40.5,191199,0
+NXRT.US,D,20250402,000000,40.36,40.78,40.04,40.68,106325,0
+NXRT.US,D,20250403,000000,40.19,40.605,38.51,38.62,141063,0
+NXRT.US,D,20250404,000000,37.72,38.08,35.62,35.68,170036,0
+NXRT.US,D,20250407,000000,34.49,35.485,32.82,33.19,329208,0
+NXRT.US,D,20250408,000000,33.75,34.45,31.86,32.45,337788,0
+NXRT.US,D,20250409,000000,31.52,35.315,30.98,34.9,291324,0
+NXRT.US,D,20250410,000000,34.725,35.46,33.875,34.61,272311,0
+NXRT.US,D,20250411,000000,33.73,34.9058,33.3554,34.69,161585,0
+NXRT.US,D,20250414,000000,35.075,35.99,35.0705,35.7,146468,0
+NXRT.US,D,20250415,000000,35.9915,36.205,35.65,35.71,92430,0
+NXRT.US,D,20250416,000000,35.87,36.195,35.38,35.61,125215,0
+NXRT.US,D,20250417,000000,36.085,36.715,35.59,36.49,98330,0
+NXRT.US,D,20250421,000000,36.285,36.45,35.5207,35.99,72183,0
+NXRT.US,D,20250422,000000,36.78,37.17,36.43,36.84,71981,0
+NXRT.US,D,20250423,000000,37.58,37.63,36.575,36.82,107887,0
+NXRT.US,D,20250424,000000,36.58,36.92,36.3917,36.62,96877,0
+NXRT.US,D,20250425,000000,36.19,36.52,35.8,36.47,88185,0
+NXRT.US,D,20250428,000000,36.505,36.86,36.1035,36.64,128544,0
+NXRT.US,D,20250429,000000,38.06,38.5,36.55,37.39,163912,0
+NXRT.US,D,20250430,000000,36.76,37.57,36.19,37.28,190091,0
+NXRT.US,D,20250501,000000,36.98,38.18,36.7,37.7,131710,0
+NXRT.US,D,20250502,000000,38.315,38.93,38.07,38.6,109427,0
+NXRT.US,D,20250505,000000,38.29,38.64,38.08,38.16,119415,0
+NXRT.US,D,20250506,000000,37.7,37.9,37.5,37.77,151337,0
+NXRT.US,D,20250507,000000,38.08,38.08,37.44,37.58,136931,0
+NXRT.US,D,20250508,000000,37.46,37.785,36.865,37.15,111459,0
+NXRT.US,D,20250509,000000,36.975,37.39,36.89,37.25,100848,0
+NXRT.US,D,20250512,000000,37.985,38.3,37.03,37.53,155769,0
+NXRT.US,D,20250513,000000,36.94,37.08,36.06,36.22,161823,0
+NXRT.US,D,20250514,000000,35.81,35.98,35.315,35.53,107472,0
+NXRT.US,D,20250515,000000,35.05,36.51,34.96,36.49,135412,0
+NXRT.US,D,20250516,000000,36.49,37.14,36.47,37.02,119042,0
+NXRT.US,D,20250519,000000,36.25,36.35,35.67,36.17,173824,0
+NXRT.US,D,20250520,000000,36.045,36.48,35.9,36.04,93561,0
+NXRT.US,D,20250521,000000,35.65,35.65,34.5,34.53,107169,0
+NXRT.US,D,20250522,000000,33.3625,34.291,33.3625,34.02,116269,0
+NXRT.US,D,20250523,000000,33.56,33.74,33.09,33.3,143415,0
+NXRT.US,D,20250527,000000,33.64,34,33.32,33.89,116802,0
+NXRT.US,D,20250528,000000,33.97,34.33,33.63,34.25,108990,0
+NXRT.US,D,20250529,000000,34.275,34.48,33.805,34.26,124495,0
+NXRT.US,D,20250530,000000,33.865,34.37,33.71,34,253637,0
+NXRT.US,D,20250602,000000,33.43,34.0928,33.2,33.89,176390,0
+NXRT.US,D,20250603,000000,33.74,33.905,33.31,33.83,174597,0
+NXRT.US,D,20250604,000000,33.875,33.92,33.42,33.89,199177,0
+NXRT.US,D,20250605,000000,33.82,33.82,33.1,33.43,181508,0
+NXRT.US,D,20250606,000000,33.74,33.99,33.43,33.83,222309,0
+NXRT.US,D,20250609,000000,34.19,34.59,33.58,34.58,174819,0
+NXRT.US,D,20250610,000000,34.72,35.21,34.64,34.75,82086,0
+NXRT.US,D,20250611,000000,34.905,35.22,34.41,34.63,121764,0
+NXRT.US,D,20250612,000000,34.5307,34.835,34.42,34.77,105693,0
+NXRT.US,D,20250613,000000,34.23,34.3699,33.77,33.92,137045,0
+NXRT.US,D,20250616,000000,33.43,33.92,33.22,33.26,142054,0
+NXRT.US,D,20250617,000000,33.215,33.49,33,33.18,182050,0
+NXRT.US,D,20250618,000000,33.12,33.55,33.12,33.29,106125,0
+NXRT.US,D,20250620,000000,33.555,33.7089,32.825,33.54,355178,0
+NXRT.US,D,20250623,000000,33.385,34.1,33.19,34.04,182283,0
+NXRT.US,D,20250624,000000,34.04,34.27,33.64,33.68,113806,0
+NXRT.US,D,20250625,000000,33.1,33.57,32.56,32.57,196133,0
+NXRT.US,D,20250626,000000,32.495,33.29,32.45,33.16,183072,0
+NXRT.US,D,20250627,000000,33.245,33.94,33.055,33.19,357200,0
+NXRT.US,D,20250630,000000,33.47,33.47,32.8898,33.32,160064,0
+NXRT.US,D,20250701,000000,33.29,34.15,32.97,33.55,195336,0
+NXRT.US,D,20250702,000000,33.23,33.87,32.99,33.75,162253,0
+NXRT.US,D,20250703,000000,33.8,34.16,33.56,33.99,59245,0
+NXRT.US,D,20250707,000000,33.9,34.3214,33.39,33.55,194551,0
+NXRT.US,D,20250708,000000,33.34,34.28,33.21,33.76,167706,0
+NXRT.US,D,20250709,000000,33.9972,34.35,33.65,33.88,209361,0
+NXRT.US,D,20250710,000000,33.75,34.575,33.75,34.09,121580,0
+NXRT.US,D,20250711,000000,33.74,34.365,33.73,34.14,123286,0
+NXRT.US,D,20250714,000000,34.14,34.41,34.04,34.25,79969,0
+NXRT.US,D,20250715,000000,34.1,34.26,33.63,33.74,182378,0
+NXRT.US,D,20250716,000000,34.14,34.38,33.72,34.38,132042,0
+NXRT.US,D,20250717,000000,34.38,34.75,34.18,34.3,127593,0
+NXRT.US,D,20250718,000000,34.2924,34.585,33.855,34.01,191661,0
+NXRT.US,D,20250721,000000,34.385,34.44,33.58,33.95,170560,0
+NXRT.US,D,20250722,000000,34.025,34.88,33.96,34.72,144687,0
+NXRT.US,D,20250723,000000,34.56,35.08,34.48,34.58,119849,0
+NXRT.US,D,20250724,000000,34.4131,34.52,33.75,33.81,116794,0
+NXRT.US,D,20250725,000000,33.8,34.03,33.38,33.85,83624,0
+NXRT.US,D,20250728,000000,33.635,33.9,33.01,33.01,205077,0
+NXRT.US,D,20250729,000000,33.765,34.16,32.58,33.45,286687,0
+NXRT.US,D,20250730,000000,33.41,33.69,32.71,33,309135,0
+NXRT.US,D,20250731,000000,32.56,32.59,31.14,31.18,344109,0
+NXRT.US,D,20250801,000000,31.66,31.66,29.98,30.78,256275,0
+NXRT.US,D,20250804,000000,30.995,31.15,30.48,30.55,152184,0
+NXRT.US,D,20250805,000000,30.445,31.51,30.27,31.51,163151,0
+NXRT.US,D,20250806,000000,31.57,31.67,31.1,31.13,119210,0
+NXRT.US,D,20250807,000000,31.145,31.51,31.0817,31.44,128904,0
+NXRT.US,D,20250808,000000,31.54,31.54,31,31.02,94766,0
+NXRT.US,D,20250811,000000,30.92,31.21,30.43,30.78,144797,0
+NXRT.US,D,20250812,000000,30.72,31.28,30.5565,31.09,211138,0
+NXRT.US,D,20250813,000000,31.215,31.87,30.95,31.7,124049,0
+NXRT.US,D,20250814,000000,31.4462,31.4462,30.95,31.13,184029,0
+NXRT.US,D,20250815,000000,31.08,31.21,30.86,31.11,201767,0
+NXRT.US,D,20250818,000000,31.125,31.88,30.82,31.64,230883,0
+NXRT.US,D,20250819,000000,31.655,32.405,31.6,32.18,125067,0
+NXRT.US,D,20250820,000000,32.32,32.63,32.13,32.15,359443,0
+NXRT.US,D,20250821,000000,32.01,32.3699,31.81,32.26,175863,0
+NXRT.US,D,20250822,000000,32.445,33.63,32.22,33.53,231134,0
+NXRT.US,D,20250825,000000,33.445,33.445,33.08,33.1,128165,0
+NXRT.US,D,20250826,000000,33.32,33.32,32.93,33.11,248682,0
+NXRT.US,D,20250827,000000,33.155,33.74,33.155,33.62,161138,0
+NXRT.US,D,20250828,000000,33.3,33.98,33.3,33.89,172266,0
+NXRT.US,D,20250829,000000,33.98,34.7,33.97,34.51,242803,0
+NXRT.US,D,20250902,000000,34,34.12,33.135,33.21,183837,0
+NXRT.US,D,20250903,000000,33.15,33.5269,32.97,33.46,154481,0
+NXRT.US,D,20250904,000000,33.605,34.06,33.48,34.01,116937,0
+NXRT.US,D,20250905,000000,34.2,34.87,34.0965,34.67,198520,0
+NXRT.US,D,20250908,000000,34.52,34.68,34.14,34.52,176935,0
+NXRT.US,D,20250909,000000,34.41,34.47,33.99,34.1,147373,0
+NXRT.US,D,20250910,000000,34.02,34.06,33.195,33.5,185913,0
+NXRT.US,D,20250911,000000,33.675,34.36,33.36,34.3,150590,0
+NXRT.US,D,20250912,000000,34.185,34.4099,33.77,33.83,138102,0
+NXRT.US,D,20250915,000000,33.35,33.49,32.365,32.51,166433,0
+NXRT.US,D,20250916,000000,32.505,32.67,32.17,32.27,160381,0
+NXRT.US,D,20250917,000000,32.13,33.145,32.095,32.16,174864,0
+NXRT.US,D,20250918,000000,32.2,32.54,32.055,32.54,162785,0
+NXRT.US,D,20250919,000000,32.505,32.93,32.24,32.74,603080,0
+NXRT.US,D,20250922,000000,32.3006,33.195,32.3006,33.04,194790,0
+NXRT.US,D,20250923,000000,33.045,33.3398,32.545,32.71,140120,0
+NXRT.US,D,20250924,000000,32.71,32.71,32.09,32.14,146516,0
+NXRT.US,D,20250925,000000,32,32.22,31.565,31.64,154467,0
+NXRT.US,D,20250926,000000,31.605,32.095,31.605,32.01,150979,0
+NXRT.US,D,20250929,000000,32.065,32.065,31.5959,31.66,129267,0
+NXRT.US,D,20250930,000000,31.845,32.31,31.49,32.22,173269,0
+NXRT.US,D,20251001,000000,32.36,32.36,31.83,32.2,119961,0
+NXRT.US,D,20251002,000000,32.2,32.2,31.6,31.75,125679,0
+NXRT.US,D,20251003,000000,31.82,32.22,31.575,31.62,179936,0
+NXRT.US,D,20251006,000000,31.6,31.685,30.97,31.15,209649,0
+NXRT.US,D,20251007,000000,31.307,32.07,30.995,31.76,224474,0
+NXRT.US,D,20251008,000000,31.78,31.9,31.36,31.82,136547,0
+NXRT.US,D,20251009,000000,31.86,31.97,31.3301,31.47,103693,0
+NXRT.US,D,20251010,000000,31.6648,31.6648,30.49,30.89,120692,0
+NXRT.US,D,20251013,000000,30.89,31.145,30.66,31.08,123106,0
+NXRT.US,D,20251014,000000,30.95,31.58,30.7453,31.5,265287,0
+NXRT.US,D,20251015,000000,31.545,32.02,31.35,31.5,135947,0
+NXRT.US,D,20251016,000000,31.2,31.65,30.49,30.89,226438,0
+NXRT.US,D,20251017,000000,31.08,31.16,30.47,30.6,231246,0
+NXRT.US,D,20251020,000000,30.92,30.94,30.225,30.47,158313,0
+NXRT.US,D,20251021,000000,30.475,31.18,30.4,30.81,148221,0
+NXRT.US,D,20251022,000000,30.84,31.555,30.68,31.51,141764,0
+NXRT.US,D,20251023,000000,31.545,31.56,30.87,31.09,135660,0
+NXRT.US,D,20251024,000000,31.12,31.52,31.12,31.48,85931,0
+NXRT.US,D,20251027,000000,31.18,31.39,30.49,30.55,153775,0
+NXRT.US,D,20251028,000000,30.62,31.44,29.93,31.22,208410,0
+NXRT.US,D,20251029,000000,31.035,31.035,30.04,30.21,182666,0
+NXRT.US,D,20251030,000000,30.35,30.78,30.18,30.61,169826,0
+NXRT.US,D,20251031,000000,30.43,30.72,30.165,30.67,158070,0
+NXRT.US,D,20251103,000000,30.22,30.535,30.07,30.47,134350,0
+NXRT.US,D,20251104,000000,30.495,30.95,30.235,30.94,132042,0
+NXRT.US,D,20251105,000000,31.315,31.42,30.92,31.31,119201,0
+NXRT.US,D,20251106,000000,31.19,31.365,30.65,30.71,113483,0
+NXRT.US,D,20251107,000000,31.31,31.5,30.6201,31.45,133191,0
+NXRT.US,D,20251110,000000,31.365,31.56,30.95,31.36,105514,0
+NXRT.US,D,20251111,000000,31.13,32.18,31.06,32.17,113084,0
+NXRT.US,D,20251112,000000,32,32.36,31.44,31.46,154125,0
+NXRT.US,D,20251113,000000,31.01,31.65,31,31.33,122896,0
+NXRT.US,D,20251114,000000,31.3084,31.67,30.915,31.56,126100,0
+NXRT.US,D,20251117,000000,30.73,31.405,30.71,30.87,126118,0
+NXRT.US,D,20251118,000000,30.81,31.1,30.6,30.8,118289,0
+NXRT.US,D,20251119,000000,30.73,30.84,30.4196,30.63,118901,0
+NXRT.US,D,20251120,000000,30.825,31.225,30.535,30.56,116328,0
+NXRT.US,D,20251121,000000,30.775,31.75,30.54,31.64,166680,0
+NXRT.US,D,20251124,000000,31.38,31.6,30.93,31.29,121368,0
+NXRT.US,D,20251125,000000,31.545,32.28,31.19,32,193962,0
+NXRT.US,D,20251126,000000,31.935,32.36,31.77,31.77,144271,0
+NXRT.US,D,20251128,000000,31.82,31.865,31.66,31.81,45779,0
+NXRT.US,D,20251201,000000,31.6,31.985,31.125,31.26,175386,0
+NXRT.US,D,20251202,000000,31.06,31.44,30.87,31.28,91007,0
+NXRT.US,D,20251203,000000,31.21,31.7,30.84,31.28,124943,0
+NXRT.US,D,20251204,000000,31.32,31.32,30.24,30.37,139223,0
+NXRT.US,D,20251205,000000,30.445,30.51,29.5413,29.65,208253,0
+NXRT.US,D,20251208,000000,29.41,29.7099,29.105,29.3,188134,0
+NXRT.US,D,20251209,000000,29.3,29.9,29.3,29.48,121982,0
+NXRT.US,D,20251210,000000,29.4366,30.13,29.4366,29.85,244389,0
+NXRT.US,D,20251211,000000,29.83,30.1,29.6,29.88,146315,0
+NXRT.US,D,20251212,000000,29.99,30.1,29.32,29.69,163906,0
+NXRT.US,D,20251215,000000,29.425,29.51,28.59,28.85,184900,0
+NXRT.US,D,20251216,000000,29.06,29.06,27.92,28.19,356814,0
+NXRT.US,D,20251217,000000,28.185,29.165,28.12,28.97,203801,0
+NXRT.US,D,20251218,000000,29.25,29.25,28.35,28.38,285621,0
+NXRT.US,D,20251219,000000,28.4,28.4,27.69,28.25,853030,0
+NXRT.US,D,20251222,000000,28.315,29.08,28.115,29.04,270970,0
+NXRT.US,D,20251223,000000,29.01,29.65,28.77,29.17,312723,0
+NXRT.US,D,20251224,000000,29.175,29.28,29,29.11,60395,0
+NXRT.US,D,20251226,000000,29.15,29.2576,28.71,28.95,142018,0
+NXRT.US,D,20251229,000000,28.8925,29.395,28.85,29.27,176770,0
+NXRT.US,D,20251230,000000,29.46,30.33,29.2315,30.1,297734,0
+NXRT.US,D,20251231,000000,30.2,30.25,29.7001,30.1,218824,0
+NXRT.US,D,20260102,000000,29.72,30.08,29.351,29.57,165821,0
+NXRT.US,D,20260105,000000,29.3,29.8,29.045,29.48,182017,0
+NXRT.US,D,20260106,000000,29.44,30.55,29.39,30.39,196113,0
+NXRT.US,D,20260107,000000,30.445,30.91,29.95,30.26,307674,0
+NXRT.US,D,20260108,000000,30.22,30.94,30,30.67,162222,0
+NXRT.US,D,20260109,000000,30.54,30.925,30.47,30.68,197593,0
+NXRT.US,D,20260112,000000,30.6199,30.97,30.5275,30.67,137667,0
+NXRT.US,D,20260113,000000,30.9689,30.9689,30.135,30.62,140262,0
+NXRT.US,D,20260114,000000,30.86,31.09,30.62,31.06,228728,0
+NXRT.US,D,20260115,000000,31.38,31.935,31.255,31.53,154832,0
+NXRT.US,D,20260116,000000,31.41,31.71,31.1312,31.62,204243,0
+NXRT.US,D,20260120,000000,31.13,31.13,30.1305,30.17,254216,0
+NXRT.US,D,20260121,000000,30.405,30.9,30.26,30.7,161891,0
+NXRT.US,D,20260122,000000,30.995,31.15,30.355,30.45,187807,0
+NXRT.US,D,20260123,000000,30.4,30.6576,30.11,30.53,188301,0
+NXRT.US,D,20260126,000000,30.0164,30.57,29.91,30.21,188726,0
+NXRT.US,D,20260127,000000,29.97,30.42,29.97,30.25,127651,0
+NXRT.US,D,20260128,000000,30.275,30.49,29.47,29.58,131977,0
+NXRT.US,D,20260129,000000,29.74,30.105,29.71,29.97,149795,0
+NXRT.US,D,20260130,000000,29.82,30.28,29.6,30.22,212508,0
+NXRT.US,D,20260202,000000,30.37,30.53,30.07,30.44,166540,0
+NXRT.US,D,20260203,000000,30.39,30.78,29.6475,29.87,191024,0
+NXRT.US,D,20260204,000000,30.36,30.75,30.14,30.49,219004,0
+NXRT.US,D,20260205,000000,30.46,30.685,29.995,30.29,212354,0
+NXRT.US,D,20260206,000000,30.53,30.89,30.22,30.41,180091,0
+NXRT.US,D,20260209,000000,30.5,30.5,30.065,30.12,158307,0
+NXRT.US,D,20260210,000000,30.74,31.2,30.5,31.17,268951,0
+NXRT.US,D,20260211,000000,30.88,31.91,30.88,31.22,175505,0
+NXRT.US,D,20260212,000000,31.495,31.7149,29.46,29.55,188955,0
+NXRT.US,D,20260213,000000,29.715,29.96,29.45,29.76,135408,0
+NXRT.US,D,20260217,000000,30.04,30.29,29.46,30.23,119002,0
+NXRT.US,D,20260218,000000,30.255,30.265,29.82,29.93,129561,0
diff --git a/daily/us/nyse stocks/2/oaki.us.txt b/daily/us/nyse stocks/2/oaki.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..963104d090ca3c416f10aec42cc1a9f3fed8fa36
--- /dev/null
+++ b/daily/us/nyse stocks/2/oaki.us.txt	
@@ -0,0 +1,45 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OAKI.US,D,20251212,000000,25.565,25.59,25.47,25.4707,11348,0
+OAKI.US,D,20251215,000000,25.574,25.63,25.49,25.501,5964,0
+OAKI.US,D,20251216,000000,25.48,25.49,25.44,25.4556,6621,0
+OAKI.US,D,20251217,000000,25.4001,25.5,25.29,25.29,4123,0
+OAKI.US,D,20251218,000000,25.473,25.54,25.473,25.4785,2151,0
+OAKI.US,D,20251219,000000,25.56,25.565,25.56,25.565,306,0
+OAKI.US,D,20251222,000000,25.525,25.62,25.525,25.5745,2172,0
+OAKI.US,D,20251223,000000,25.6,25.61,25.5785,25.61,168265,0
+OAKI.US,D,20251226,000000,25.7699,25.89,25.72,25.8351,40548,0
+OAKI.US,D,20251229,000000,25.724,25.8399,25.65,25.7033,115895,0
+OAKI.US,D,20251230,000000,25.83,25.86,25.81,25.81,20298,0
+OAKI.US,D,20251231,000000,25.72,25.77,25.67,25.7173,44472,0
+OAKI.US,D,20260102,000000,25.879,25.89,25.78,25.8168,11592,0
+OAKI.US,D,20260105,000000,26.0551,26.14,26.05,26.1346,14120,0
+OAKI.US,D,20260106,000000,26.025,26.2,26.025,26.195,24562,0
+OAKI.US,D,20260107,000000,26.03,26.06,25.9334,25.98,9509,0
+OAKI.US,D,20260108,000000,26.14,26.16,26.14,26.154,12327,0
+OAKI.US,D,20260109,000000,26.51,26.54,26.38,26.5175,6646,0
+OAKI.US,D,20260112,000000,26.4299,26.7,26.428,26.63,12654,0
+OAKI.US,D,20260113,000000,26.539,26.5399,26.382,26.4062,948801,0
+OAKI.US,D,20260114,000000,26.48,26.66,26.48,26.5487,7077,0
+OAKI.US,D,20260115,000000,26.57,26.61,26.57,26.575,7861,0
+OAKI.US,D,20260116,000000,26.425,26.425,26.3384,26.3755,4591,0
+OAKI.US,D,20260120,000000,25.88,26.04,25.8287,25.8287,15285,0
+OAKI.US,D,20260121,000000,26.08,26.41,25.93,26.2793,4373,0
+OAKI.US,D,20260122,000000,26.4,26.45,26.4,26.4042,1868,0
+OAKI.US,D,20260123,000000,26.28,26.4452,26.19,26.4452,1825,0
+OAKI.US,D,20260126,000000,26.49,26.56,26.49,26.5016,1953,0
+OAKI.US,D,20260127,000000,26.67,26.8096,26.65,26.8096,1926,0
+OAKI.US,D,20260128,000000,26.815,26.815,26.4439,26.5604,5661,0
+OAKI.US,D,20260129,000000,26.3,26.4766,26.3,26.4766,9357,0
+OAKI.US,D,20260130,000000,26.365,26.43,26.18,26.2326,15018,0
+OAKI.US,D,20260202,000000,26.37,26.48,26.36,26.3807,5229,0
+OAKI.US,D,20260203,000000,26.31,26.42,26.31,26.4153,4721,0
+OAKI.US,D,20260204,000000,26.635,27.2,26.52,26.58,7279,0
+OAKI.US,D,20260205,000000,26.34,26.45,26.27,26.3204,1335,0
+OAKI.US,D,20260206,000000,26.61,26.7135,26.52,26.7135,252,0
+OAKI.US,D,20260209,000000,26.73,26.99,26.73,26.9326,3258,0
+OAKI.US,D,20260210,000000,27.1026,27.18,27.06,27.1,6364,0
+OAKI.US,D,20260211,000000,27.03,27.13,26.94,27.0683,5850,0
+OAKI.US,D,20260212,000000,27.11,27.11,26.76,26.7749,5289,0
+OAKI.US,D,20260213,000000,26.66,26.88,26.66,26.8657,5376,0
+OAKI.US,D,20260217,000000,26.62,26.96,26.62,26.96,7300,0
+OAKI.US,D,20260218,000000,26.88,26.93,26.755,26.755,1832,0
diff --git a/daily/us/nyse stocks/2/odc.us.txt b/daily/us/nyse stocks/2/odc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e08fbe247e7ddaa721b0aea9fac1088141a3c3c7
--- /dev/null
+++ b/daily/us/nyse stocks/2/odc.us.txt	
@@ -0,0 +1,5246 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ODC.US,D,20050225,000000,4.994,5.04875,4.994,5.03445,125007.56635284,0
+ODC.US,D,20050228,000000,5.04875,5.04875,4.994,4.994,119903.61830877,0
+ODC.US,D,20050301,000000,5.00095,5.0892,5.00095,5.0892,88927.483504276,0
+ODC.US,D,20050302,000000,5.06295,5.07855,5.06295,5.07635,118086.99570997,0
+ODC.US,D,20050303,000000,5.07635,5.104,5.07635,5.104,69247.042751256,0
+ODC.US,D,20050304,000000,5.104,5.131,5.0892,5.104,88205.18565661,0
+ODC.US,D,20050307,000000,5.104,5.14385,5.104,5.1173,113700.99432172,0
+ODC.US,D,20050308,000000,5.14385,5.14385,5.14115,5.14115,7658.0976620196,0
+ODC.US,D,20050309,000000,5.1691,5.1871,5.165,5.1871,51381.049001113,0
+ODC.US,D,20050310,000000,5.2004,5.20955,5.1871,5.2004,38997.55698628,0
+ODC.US,D,20050311,000000,5.20955,5.24505,5.20955,5.2272,29890.51243707,0
+ODC.US,D,20050314,000000,5.21235,5.21235,5.07635,5.0823,166187.24605361,0
+ODC.US,D,20050315,000000,5.04875,5.0966,5.04875,5.0966,17130.642326915,0
+ODC.US,D,20050316,000000,5.1283,5.14385,5.1173,5.14385,16406.168883321,0
+ODC.US,D,20050318,000000,5.14385,5.1931,5.14385,5.17925,29890.51243707,0
+ODC.US,D,20050321,000000,5.14385,5.165,5.1283,5.131,38629.881274665,0
+ODC.US,D,20050322,000000,5.104,5.1283,5.0892,5.12505,8371.6931259805,0
+ODC.US,D,20050323,000000,5.0892,5.0892,5.07855,5.0892,54672.725638225,0
+ODC.US,D,20050324,000000,5.06295,5.069,5.04875,5.05605,24416.713085468,0
+ODC.US,D,20050328,000000,5.069,5.10015,5.05605,5.05605,77992.938376631,0
+ODC.US,D,20050329,000000,5.04225,5.07855,5.04225,5.05605,60855.769261936,0
+ODC.US,D,20050330,000000,5.0459,5.06295,5.0459,5.06295,1459.8248668225,0
+ODC.US,D,20050331,000000,5.04875,5.08595,5.04875,5.07635,61223.444973549,0
+ODC.US,D,20050401,000000,5.07635,5.104,5.069,5.07855,10203.544896271,0
+ODC.US,D,20050404,000000,5.04875,5.04875,4.994,4.994,33528.108826528,0
+ODC.US,D,20050405,000000,5.02115,5.04875,5.02115,5.04875,6559.4217190309,0
+ODC.US,D,20050406,000000,5.04875,5.04875,5.04875,5.04875,16406.168883321,0
+ODC.US,D,20050407,000000,5.07635,5.07635,5.07635,5.07635,2910.9473499379,0
+ODC.US,D,20050411,000000,5.07855,5.0966,5.07855,5.0966,3282.9742534056,0
+ODC.US,D,20050412,000000,5.104,5.104,5.104,5.104,9474.7202608225,0
+ODC.US,D,20050413,000000,5.104,5.1173,5.104,5.1173,1459.8248668225,0
+ODC.US,D,20050414,000000,5.104,5.104,5.104,5.104,32801.459787008,0
+ODC.US,D,20050415,000000,5.11165,5.12085,5.104,5.104,5834.9482754366,0
+ODC.US,D,20050418,000000,5.0726,5.07635,5.0726,5.07635,29518.485533603,0
+ODC.US,D,20050420,000000,5.07635,5.1283,5.04875,5.0823,185876.38919033,0
+ODC.US,D,20050421,000000,5.05335,5.0726,5.05335,5.0726,13852.019265363,0
+ODC.US,D,20050422,000000,5.03445,5.03445,4.95262,4.95262,24416.713085468,0
+ODC.US,D,20050425,000000,4.95262,4.95262,4.92973,4.92973,5834.9482754366,0
+ODC.US,D,20050426,000000,4.91078,4.91078,4.91078,4.91078,2910.9473499379,0
+ODC.US,D,20050427,000000,4.88328,4.88328,4.85617,4.85617,12753.343322375,0
+ODC.US,D,20050428,000000,4.82907,4.82907,4.80238,4.80238,2910.9473499379,0
+ODC.US,D,20050429,000000,4.78765,4.80238,4.77391,4.80238,4018.3256766334,0
+ODC.US,D,20050502,000000,4.78765,4.78765,4.74678,4.77391,10569.045011958,0
+ODC.US,D,20050503,000000,4.77391,4.78353,4.77391,4.78353,6918.395046938,0
+ODC.US,D,20050504,000000,4.76472,4.76472,4.76099,4.76099,30619.337072518,0
+ODC.US,D,20050505,000000,4.78765,4.78765,4.78765,4.78765,728.82463544789,0
+ODC.US,D,20050506,000000,4.81567,4.81567,4.81567,4.81567,363.32451976059,0
+ODC.US,D,20050509,000000,4.82576,4.8639,4.82576,4.8639,18590.467193738,0
+ODC.US,D,20050510,000000,4.85617,4.8639,4.85617,4.8639,3282.9742534056,0
+ODC.US,D,20050512,000000,4.84321,4.84321,4.84321,4.84321,3650.6499650195,0
+ODC.US,D,20050516,000000,4.87174,4.87174,4.87174,4.87174,8371.6931259805,0
+ODC.US,D,20050517,000000,4.8639,4.90492,4.8639,4.89108,9115.7469329154,0
+ODC.US,D,20050518,000000,4.92555,4.93712,4.92555,4.93712,4734.0967365211,0
+ODC.US,D,20050519,000000,4.92555,4.95262,4.92555,4.95262,5475.9749475293,0
+ODC.US,D,20050520,000000,4.93886,4.96687,4.91078,4.93886,9840.2203765097,0
+ODC.US,D,20050523,000000,4.96687,4.96687,4.93337,4.93886,13490.870341529,0
+ODC.US,D,20050524,000000,4.91078,4.91363,4.91078,4.91363,2177.7715226368,0
+ODC.US,D,20050525,000000,4.94482,4.94482,4.94482,4.94482,2551.974022031,0
+ODC.US,D,20050526,000000,4.93886,4.93886,4.89748,4.89748,6204.7995829773,0
+ODC.US,D,20050527,000000,4.88328,4.88328,4.6093,4.70672,154895.90319398,0
+ODC.US,D,20050531,000000,4.71828,4.74308,4.69206,4.69206,35346.90702126,0
+ODC.US,D,20050601,000000,4.66812,4.67826,4.6378,4.6378,36447.758560175,0
+ODC.US,D,20050602,000000,4.6093,4.64378,4.5992,4.64378,5101.7724481353,0
+ODC.US,D,20050603,000000,4.61621,4.61621,4.50083,4.56198,75071.113047059,0
+ODC.US,D,20050606,000000,4.55828,4.6093,4.55828,4.6093,35346.90702126,0
+ODC.US,D,20050607,000000,4.6231,4.62678,4.59506,4.59506,56493.699428881,0
+ODC.US,D,20050608,000000,4.59506,4.59506,4.59506,4.59506,363.32451976059,0
+ODC.US,D,20050609,000000,4.59506,4.60288,4.59506,4.60288,15670.817460093,0
+ODC.US,D,20050610,000000,4.59506,4.70672,4.59506,4.67826,96215.729858754,0
+ODC.US,D,20050613,000000,4.7026,4.7334,4.7026,4.7334,29144.283034209,0
+ODC.US,D,20050614,000000,4.77391,4.77391,4.77391,4.77391,12028.86987878,0
+ODC.US,D,20050615,000000,4.7982,4.80924,4.78765,4.80924,5101.7724481353,0
+ODC.US,D,20050616,000000,4.83224,4.83502,4.81567,4.83502,2551.974022031,0
+ODC.US,D,20050620,000000,4.80924,4.80924,4.79134,4.80238,6204.7995829773,0
+ODC.US,D,20050621,000000,4.86763,4.93886,4.85984,4.93337,55392.847889966,0
+ODC.US,D,20050622,000000,4.93886,4.9799,4.93886,4.9799,24416.713085468,0
+ODC.US,D,20050623,000000,4.96687,4.96687,4.96687,4.96687,26601.011395885,0
+ODC.US,D,20050624,000000,4.93886,4.94211,4.93886,4.94211,28063.011858631,0
+ODC.US,D,20050627,000000,4.90126,4.92973,4.90126,4.92973,9115.7469329154,0
+ODC.US,D,20050628,000000,4.92555,4.92555,4.92555,4.92555,3650.6499650195,0
+ODC.US,D,20050629,000000,4.92555,4.92555,4.92555,4.92555,1814.4470028762,0
+ODC.US,D,20050630,000000,4.94482,4.94482,4.92187,4.94482,14583.019496738,0
+ODC.US,D,20050701,000000,4.93886,4.93886,4.91363,4.91363,36447.758560175,0
+ODC.US,D,20050705,000000,4.80238,4.80238,4.77154,4.80238,46649.127860518,0
+ODC.US,D,20050708,000000,4.80238,4.84321,4.80238,4.82907,15670.817460093,0
+ODC.US,D,20050711,000000,4.81567,4.81567,4.81567,4.81567,363.32451976059,0
+ODC.US,D,20050712,000000,4.81938,4.81938,4.81938,4.81938,1098.6759429886,0
+ODC.US,D,20050713,000000,4.80238,4.81567,4.80238,4.81567,1459.8248668225,0
+ODC.US,D,20050715,000000,4.83866,4.83866,4.82907,4.83502,2910.9473499379,0
+ODC.US,D,20050718,000000,4.84321,4.91363,4.84321,4.91363,26970.862703427,0
+ODC.US,D,20050720,000000,4.91818,4.92187,4.91818,4.92187,6918.395046938,0
+ODC.US,D,20050721,000000,4.92555,4.92555,4.89387,4.92187,18590.467193738,0
+ODC.US,D,20050722,000000,4.92555,4.92555,4.92187,4.92187,12028.86987878,0
+ODC.US,D,20050725,000000,4.89387,4.89387,4.80924,4.82907,49205.453074401,0
+ODC.US,D,20050726,000000,4.82576,4.87174,4.80924,4.85617,5101.7724481353,0
+ODC.US,D,20050727,000000,4.84321,4.8639,4.80238,4.8639,16406.168883321,0
+ODC.US,D,20050728,000000,4.86763,4.96687,4.86763,4.96687,22965.590602352,0
+ODC.US,D,20050729,000000,4.9799,4.99091,4.94482,4.94482,12753.343322375,0
+ODC.US,D,20050801,000000,4.95262,4.95542,4.92555,4.95542,12028.86987878,0
+ODC.US,D,20050802,000000,4.95542,4.95542,4.91078,4.91078,41551.706604234,0
+ODC.US,D,20050804,000000,4.85244,4.85617,4.78765,4.78765,23681.361662237,0
+ODC.US,D,20050805,000000,4.78765,4.81567,4.78765,4.81567,5834.9482754366,0
+ODC.US,D,20050808,000000,4.81567,4.84321,4.79134,4.79134,7658.0976620196,0
+ODC.US,D,20050809,000000,4.77661,4.78765,4.77661,4.78765,2910.9473499379,0
+ODC.US,D,20050810,000000,4.77391,4.78078,4.77391,4.78078,2177.7715226368,0
+ODC.US,D,20050811,000000,4.77391,4.77391,4.77391,4.77391,1459.8248668225,0
+ODC.US,D,20050812,000000,4.76099,4.76099,4.76099,4.76099,363.32451976059,0
+ODC.US,D,20050816,000000,4.74678,4.74678,4.74678,4.74678,1098.6759429886,0
+ODC.US,D,20050818,000000,4.72241,4.72241,4.6378,4.66812,20770.414312302,0
+ODC.US,D,20050822,000000,4.65112,4.65112,4.65112,4.65112,1814.4470028762,0
+ODC.US,D,20050823,000000,4.65112,4.65112,4.65112,4.65112,5475.9749475293,0
+ODC.US,D,20050824,000000,4.68053,4.73712,4.68053,4.73712,12028.86987878,0
+ODC.US,D,20050825,000000,4.7334,4.78353,4.7334,4.78353,2177.7715226368,0
+ODC.US,D,20050826,000000,4.77154,4.77154,4.77154,4.77154,363.32451976059,0
+ODC.US,D,20050829,000000,4.74678,4.76099,4.73712,4.76099,2551.974022031,0
+ODC.US,D,20050830,000000,4.74678,4.76472,4.74678,4.76472,4379.4746004675,0
+ODC.US,D,20050831,000000,4.74995,4.91818,4.74995,4.91818,28780.958514445,0
+ODC.US,D,20050901,000000,4.8865,4.97658,4.8865,4.95262,24777.862009301,0
+ODC.US,D,20050902,000000,4.97242,5.0078,4.97242,4.994,16029.790788,0
+ODC.US,D,20050906,000000,5.0078,5.0078,4.9799,4.994,16029.790788,0
+ODC.US,D,20050907,000000,4.96687,4.96687,4.92555,4.92555,55764.874793433,0
+ODC.US,D,20050908,000000,4.95262,4.95954,4.93886,4.93886,2551.974022031,0
+ODC.US,D,20050909,000000,4.91078,4.9799,4.91078,4.9799,4734.0967365211,0
+ODC.US,D,20050912,000000,4.95262,4.95262,4.93337,4.93337,8021.4221817802,0
+ODC.US,D,20050913,000000,4.90492,4.90492,4.88328,4.88328,6204.7995829773,0
+ODC.US,D,20050914,000000,4.91078,4.91078,4.82907,4.82907,9840.2203765097,0
+ODC.US,D,20050915,000000,4.8065,4.82907,4.8065,4.82907,48100.250343632,0
+ODC.US,D,20050916,000000,4.82907,4.86763,4.77154,4.77154,29518.485533603,0
+ODC.US,D,20050919,000000,4.77154,4.77154,4.74995,4.76099,28426.336378395,0
+ODC.US,D,20050920,000000,4.74678,4.74678,4.7334,4.7334,64140.919111268,0
+ODC.US,D,20050921,000000,4.71828,4.7334,4.71828,4.7334,2177.7715226368,0
+ODC.US,D,20050922,000000,4.71828,4.71828,4.69206,4.71038,5475.9749475293,0
+ODC.US,D,20050923,000000,4.74678,4.79504,4.74678,4.7679,24777.862009301,0
+ODC.US,D,20050926,000000,4.7679,4.7679,4.71828,4.7334,5475.9749475293,0
+ODC.US,D,20050927,000000,4.7334,4.77154,4.7334,4.77154,4018.3256766334,0
+ODC.US,D,20050928,000000,4.7982,4.81246,4.78765,4.78765,35346.90702126,0
+ODC.US,D,20050929,000000,4.78765,4.78765,4.78765,4.78765,363.32451976059,0
+ODC.US,D,20051003,000000,4.81567,4.87174,4.80238,4.87174,4734.0967365211,0
+ODC.US,D,20051004,000000,4.85617,4.93886,4.85617,4.93886,12383.492014834,0
+ODC.US,D,20051005,000000,4.91363,4.92187,4.89748,4.92187,4734.0967365211,0
+ODC.US,D,20051006,000000,4.93337,4.94892,4.88328,4.88328,27332.01162726,0
+ODC.US,D,20051007,000000,4.88051,4.88328,4.84321,4.88328,38268.732350829,0
+ODC.US,D,20051011,000000,4.91078,4.93886,4.91078,4.93886,5101.7724481353,0
+ODC.US,D,20051012,000000,4.92555,4.93886,4.92555,4.93886,3650.6499650195,0
+ODC.US,D,20051013,000000,4.96687,4.9799,4.96687,4.96687,8371.6931259805,0
+ODC.US,D,20051014,000000,4.994,4.994,4.994,4.994,1098.6759429886,0
+ODC.US,D,20051017,000000,5.00365,5.02115,4.994,4.994,13852.019265363,0
+ODC.US,D,20051018,000000,4.96687,4.96687,4.93886,4.96687,8371.6931259805,0
+ODC.US,D,20051019,000000,4.93886,4.93886,4.91818,4.93337,14208.816997344,0
+ODC.US,D,20051020,000000,4.91078,4.91078,4.85617,4.87174,24055.564161635,0
+ODC.US,D,20051021,000000,4.84321,4.84321,4.82907,4.84321,6204.7995829773,0
+ODC.US,D,20051024,000000,4.82907,4.83502,4.82907,4.83502,2551.974022031,0
+ODC.US,D,20051025,000000,4.82907,4.83224,4.82907,4.82907,13490.870341529,0
+ODC.US,D,20051027,000000,4.82907,4.84321,4.80238,4.80238,14208.816997344,0
+ODC.US,D,20051028,000000,4.82907,4.83224,4.82907,4.83224,1098.6759429886,0
+ODC.US,D,20051031,000000,4.85617,4.86763,4.85617,4.86763,9840.2203765097,0
+ODC.US,D,20051101,000000,4.86763,4.86763,4.86763,4.86763,3650.6499650195,0
+ODC.US,D,20051102,000000,4.87778,4.91078,4.87778,4.91078,12383.492014834,0
+ODC.US,D,20051103,000000,4.91078,4.92973,4.91078,4.91078,7658.0976620196,0
+ODC.US,D,20051104,000000,4.91078,4.91078,4.84606,4.84606,5834.9482754366,0
+ODC.US,D,20051107,000000,4.82907,4.84321,4.78765,4.84321,8021.4221817802,0
+ODC.US,D,20051108,000000,4.78765,4.82576,4.78353,4.80238,4379.4746004675,0
+ODC.US,D,20051109,000000,4.80238,4.80238,4.77391,4.77391,5101.7724481353,0
+ODC.US,D,20051110,000000,4.76099,4.78078,4.71828,4.76099,17861.64255829,0
+ODC.US,D,20051111,000000,4.74678,4.80238,4.74678,4.80238,13490.870341529,0
+ODC.US,D,20051114,000000,4.77391,4.77391,4.77391,4.77391,728.82463544789,0
+ODC.US,D,20051115,000000,4.80238,4.80238,4.7334,4.7334,13121.019033989,0
+ODC.US,D,20051117,000000,4.77391,4.78353,4.76099,4.76099,6918.395046938,0
+ODC.US,D,20051118,000000,4.80238,4.80238,4.80238,4.80238,728.82463544789,0
+ODC.US,D,20051121,000000,4.77391,4.80238,4.77391,4.80238,9474.7202608225,0
+ODC.US,D,20051122,000000,4.81567,4.82307,4.77391,4.77391,17861.64255829,0
+ODC.US,D,20051123,000000,4.74678,4.77154,4.74678,4.74678,2551.974022031,0
+ODC.US,D,20051125,000000,4.77391,4.81567,4.77391,4.81567,2551.974022031,0
+ODC.US,D,20051128,000000,4.82907,4.89748,4.82907,4.87174,18590.467193738,0
+ODC.US,D,20051129,000000,4.88328,4.93712,4.88328,4.93712,10569.045011958,0
+ODC.US,D,20051130,000000,4.93886,4.93886,4.93712,4.93712,2910.9473499379,0
+ODC.US,D,20051201,000000,4.93886,4.93886,4.91078,4.92555,39728.557217655,0
+ODC.US,D,20051202,000000,4.91078,4.93337,4.91078,4.91078,16029.790788,0
+ODC.US,D,20051205,000000,4.89748,4.91078,4.89387,4.91078,3282.9742534056,0
+ODC.US,D,20051206,000000,4.92555,4.94892,4.91078,4.93886,24416.713085468,0
+ODC.US,D,20051207,000000,4.91078,4.94211,4.91078,4.94211,9840.2203765097,0
+ODC.US,D,20051208,000000,4.94211,4.94482,4.93886,4.94211,10943.247511352,0
+ODC.US,D,20051209,000000,4.95542,4.96687,4.91363,4.96687,11663.369763093,0
+ODC.US,D,20051212,000000,4.93886,4.93886,4.91363,4.91363,9840.2203765097,0
+ODC.US,D,20051213,000000,4.91363,4.94211,4.91363,4.92555,21142.441215768,0
+ODC.US,D,20051214,000000,4.92973,4.92973,4.92555,4.92555,10943.247511352,0
+ODC.US,D,20051215,000000,4.93886,4.93886,4.88328,4.8865,18227.142673977,0
+ODC.US,D,20051216,000000,4.93886,4.93886,4.92555,4.93886,4734.0967365211,0
+ODC.US,D,20051220,000000,4.93712,4.94211,4.93337,4.93886,14583.019496738,0
+ODC.US,D,20051221,000000,4.92973,4.93337,4.875,4.875,31704.959439946,0
+ODC.US,D,20051222,000000,4.88328,4.89748,4.84969,4.84969,15307.492940332,0
+ODC.US,D,20051223,000000,4.82907,4.84321,4.82307,4.84321,30980.485996351,0
+ODC.US,D,20051227,000000,4.84606,4.8639,4.81567,4.83866,9840.2203765097,0
+ODC.US,D,20051228,000000,4.85617,4.86763,4.85617,4.86763,728.82463544789,0
+ODC.US,D,20051229,000000,4.86763,4.87174,4.85617,4.87174,2551.974022031,0
+ODC.US,D,20051230,000000,4.875,4.875,4.8065,4.83502,13121.019033989,0
+ODC.US,D,20060103,000000,4.83866,4.83866,4.82907,4.82907,4379.4746004675,0
+ODC.US,D,20060104,000000,4.85617,4.85617,4.82307,4.84321,13852.019265363,0
+ODC.US,D,20060105,000000,4.82907,4.82907,4.8065,4.81567,14583.019496738,0
+ODC.US,D,20060106,000000,4.81567,4.82307,4.8065,4.80924,7288.2463544789,0
+ODC.US,D,20060109,000000,4.80924,4.83866,4.7334,4.7679,37533.380927603,0
+ODC.US,D,20060110,000000,4.74678,4.77391,4.74678,4.77391,11663.369763093,0
+ODC.US,D,20060111,000000,4.78765,4.80238,4.78765,4.7982,16406.168883321,0
+ODC.US,D,20060112,000000,4.78353,4.78353,4.78078,4.78078,9840.2203765097,0
+ODC.US,D,20060113,000000,4.77391,4.77391,4.76099,4.77391,9840.2203765097,0
+ODC.US,D,20060117,000000,4.77391,4.81567,4.77391,4.81567,17498.318038529,0
+ODC.US,D,20060118,000000,4.84321,4.84321,4.84321,4.84321,16029.790788,0
+ODC.US,D,20060119,000000,4.85617,4.85617,4.82907,4.84321,48465.750459321,0
+ODC.US,D,20060120,000000,4.82907,4.82907,4.82907,4.82907,728.82463544789,0
+ODC.US,D,20060123,000000,4.84321,4.87174,4.82907,4.87174,22230.239179123,0
+ODC.US,D,20060124,000000,4.875,4.875,4.87174,4.875,2910.9473499379,0
+ODC.US,D,20060125,000000,4.875,4.875,4.87174,4.87174,3282.9742534056,0
+ODC.US,D,20060126,000000,4.875,4.91078,4.87174,4.89748,7658.0976620196,0
+ODC.US,D,20060127,000000,4.85617,4.89387,4.85617,4.88328,12753.343322375,0
+ODC.US,D,20060130,000000,4.89387,4.91078,4.88328,4.88328,24055.564161635,0
+ODC.US,D,20060131,000000,4.85617,4.85617,4.83502,4.83502,6559.4217190309,0
+ODC.US,D,20060201,000000,4.82307,4.82307,4.8065,4.8065,10203.544896271,0
+ODC.US,D,20060202,000000,4.81938,4.81938,4.80238,4.80238,6204.7995829773,0
+ODC.US,D,20060203,000000,4.80238,4.83866,4.80238,4.82907,8021.4221817802,0
+ODC.US,D,20060206,000000,4.81567,4.84321,4.80924,4.84321,3282.9742534056,0
+ODC.US,D,20060207,000000,4.87174,4.87174,4.82907,4.85244,1459.8248668225,0
+ODC.US,D,20060208,000000,4.81567,4.87174,4.81567,4.87174,2177.7715226368,0
+ODC.US,D,20060209,000000,4.8865,5.0078,4.8865,5.0078,43736.004914651,0
+ODC.US,D,20060210,000000,4.9799,4.994,4.9799,4.994,2910.9473499379,0
+ODC.US,D,20060213,000000,4.9799,4.9799,4.9799,4.9799,363.32451976059,0
+ODC.US,D,20060214,000000,5.0078,5.05335,4.99773,5.05335,8745.8956253745,0
+ODC.US,D,20060215,000000,5.0662,5.07855,5.06295,5.0662,20407.089792541,0
+ODC.US,D,20060216,000000,5.0662,5.08595,4.994,4.994,28063.011858631,0
+ODC.US,D,20060217,000000,5.02115,5.0892,4.994,5.0892,10203.544896271,0
+ODC.US,D,20060221,000000,5.104,5.14385,5.07855,5.1145,15307.492940332,0
+ODC.US,D,20060222,000000,5.0823,5.0823,5.05925,5.07635,11663.369763093,0
+ODC.US,D,20060223,000000,5.104,5.2004,5.104,5.1931,25508.862240674,0
+ODC.US,D,20060224,000000,5.20265,5.2413,5.15865,5.15865,34254.757866049,0
+ODC.US,D,20060227,000000,5.15865,5.16275,5.07635,5.07635,25145.537720917,0
+ODC.US,D,20060228,000000,5.104,5.1898,5.07635,5.14755,117717.14440243,0
+ODC.US,D,20060301,000000,5.1715,5.21235,5.15865,5.15865,34974.880117791,0
+ODC.US,D,20060302,000000,5.1691,5.2055,5.15865,5.17925,19686.9675408,0
+ODC.US,D,20060303,000000,5.06295,5.17925,5.06295,5.15125,52856.103039421,0
+ODC.US,D,20060306,000000,5.165,5.17925,5.165,5.165,8371.6931259805,0
+ODC.US,D,20060307,000000,5.18295,5.1871,5.18295,5.1871,1814.4470028762,0
+ODC.US,D,20060308,000000,5.1871,5.21235,5.15865,5.1931,34615.906789882,0
+ODC.US,D,20060309,000000,5.15865,5.20955,5.15865,5.20955,15307.492940332,0
+ODC.US,D,20060310,000000,5.1931,5.24505,5.1931,5.2335,17498.318038529,0
+ODC.US,D,20060313,000000,5.21235,5.26385,5.21235,5.24505,35346.90702126,0
+ODC.US,D,20060314,000000,5.2583,5.279,5.2583,5.27115,15670.817460093,0
+ODC.US,D,20060315,000000,5.27115,5.3094,5.27115,5.3094,32438.135267248,0
+ODC.US,D,20060316,000000,5.3227,5.3227,5.3094,5.3094,36447.758560175,0
+ODC.US,D,20060317,000000,5.3227,5.3227,5.3227,5.3227,4734.0967365211,0
+ODC.US,D,20060320,000000,5.3227,5.3227,5.2583,5.261,35346.90702126,0
+ODC.US,D,20060321,000000,5.25385,5.25385,5.2413,5.2413,43000.653491424,0
+ODC.US,D,20060322,000000,5.2413,5.25385,5.20955,5.20955,48837.777362788,0
+ODC.US,D,20060323,000000,5.2302,5.3227,5.2302,5.3227,16406.168883321,0
+ODC.US,D,20060324,000000,5.3337,5.4063,5.3337,5.3411,37174.407599694,0
+ODC.US,D,20060327,000000,5.3443,5.3576,5.3443,5.3508,27332.01162726,0
+ODC.US,D,20060328,000000,5.35345,5.35345,5.3378,5.3378,26601.011395885,0
+ODC.US,D,20060329,000000,5.3378,5.3576,5.3263,5.3411,50656.575557518,0
+ODC.US,D,20060330,000000,5.3508,5.3714,5.3411,5.3714,10203.544896271,0
+ODC.US,D,20060331,000000,5.39165,5.48725,5.39165,5.48725,44449.600378614,0
+ODC.US,D,20060403,000000,5.48725,5.61135,5.48725,5.5116,81265.0346504,0
+ODC.US,D,20060404,000000,5.52855,5.58335,5.52855,5.58335,41188.382084477,0
+ODC.US,D,20060405,000000,5.59755,5.89585,5.59755,5.83105,120991.41627213,0
+ODC.US,D,20060406,000000,5.8448,6.1151,5.62515,5.66685,184046.71301597,0
+ODC.US,D,20060407,000000,5.6927,5.8062,5.6927,5.7989,20407.089792541,0
+ODC.US,D,20060410,000000,5.82315,5.86795,5.81685,5.86795,13852.019265363,0
+ODC.US,D,20060411,000000,5.8788,5.89585,5.8062,5.8062,60503.322721808,0
+ODC.US,D,20060412,000000,5.82095,5.9129,5.82095,5.8922,23681.361662237,0
+ODC.US,D,20060413,000000,5.8922,6.01895,5.86795,5.87195,82722.683921299,0
+ODC.US,D,20060417,000000,5.88535,5.92615,5.88535,5.92615,21856.036679729,0
+ODC.US,D,20060418,000000,5.92615,6.0365,5.92615,6.0365,17861.64255829,0
+ODC.US,D,20060419,000000,6.00845,6.0365,5.99645,6.00575,56136.901696902,0
+ODC.US,D,20060420,000000,5.98175,6.0641,5.97775,6.0567,8371.6931259805,0
+ODC.US,D,20060421,000000,6.0709,6.18635,6.0709,6.1119,38268.732350829,0
+ODC.US,D,20060424,000000,6.0985,6.0985,6.00575,6.00845,46281.452148902,0
+ODC.US,D,20060425,000000,6.0365,6.0641,6.02275,6.0498,11295.694051479,0
+ODC.US,D,20060426,000000,6.02275,6.04295,5.96795,5.9924,43000.653491424,0
+ODC.US,D,20060427,000000,5.97775,6.0301,5.97775,6.0121,8371.6931259805,0
+ODC.US,D,20060428,000000,6.0301,6.1422,6.02275,6.07735,68520.393711734,0
+ODC.US,D,20060501,000000,6.0916,6.0916,5.98825,6.0365,31704.959439946,0
+ODC.US,D,20060502,000000,6.02275,6.0365,5.98175,6.0365,7288.2463544789,0
+ODC.US,D,20060503,000000,5.95425,5.95425,5.7989,5.81685,69975.867386705,0
+ODC.US,D,20060504,000000,5.803,5.85815,5.803,5.8508,29518.485533603,0
+ODC.US,D,20060505,000000,5.81685,5.90595,5.7952,5.838,61223.444973549,0
+ODC.US,D,20060508,000000,5.83105,5.87195,5.76165,5.87195,46281.452148902,0
+ODC.US,D,20060509,000000,5.8646,5.8646,5.76165,5.76165,16406.168883321,0
+ODC.US,D,20060510,000000,5.77675,5.77675,5.61135,5.6523,31704.959439946,0
+ODC.US,D,20060511,000000,5.62515,5.7336,5.62515,5.6969,32801.459787008,0
+ODC.US,D,20060512,000000,5.6969,5.70325,5.5364,5.56995,30619.337072518,0
+ODC.US,D,20060515,000000,5.56675,5.59755,5.5323,5.56995,22230.239179123,0
+ODC.US,D,20060516,000000,5.54325,5.54325,5.423,5.423,14583.019496738,0
+ODC.US,D,20060517,000000,5.423,5.423,5.2004,5.2675,42628.626587957,0
+ODC.US,D,20060518,000000,5.261,5.2864,5.2413,5.2864,6204.7995829773,0
+ODC.US,D,20060522,000000,5.2896,5.30565,5.25385,5.27115,26970.862703427,0
+ODC.US,D,20060523,000000,5.2988,5.3641,5.2988,5.3296,15307.492940332,0
+ODC.US,D,20060524,000000,5.29515,5.29515,5.2272,5.2831,20407.089792541,0
+ODC.US,D,20060525,000000,5.3094,5.3094,5.1898,5.1898,19319.291829186,0
+ODC.US,D,20060526,000000,5.14755,5.16275,4.994,5.0308,88927.483504276,0
+ODC.US,D,20060530,000000,5.0078,5.02115,4.95262,4.9799,13490.870341529,0
+ODC.US,D,20060531,000000,4.93886,4.93886,4.91078,4.91078,6204.7995829773,0
+ODC.US,D,20060601,000000,4.95262,5.01795,4.93886,5.0078,31345.98611204,0
+ODC.US,D,20060602,000000,5.02755,5.04875,5.0078,5.03445,17498.318038529,0
+ODC.US,D,20060605,000000,5.06295,5.0726,5.0111,5.03445,30980.485996351,0
+ODC.US,D,20060606,000000,5.02115,5.04875,5.0078,5.03445,41188.382084477,0
+ODC.US,D,20060607,000000,5.06295,5.1081,5.0459,5.06295,36817.609867713,0
+ODC.US,D,20060608,000000,5.0892,5.09285,4.994,5.03445,10569.045011958,0
+ODC.US,D,20060609,000000,5.05605,5.0892,5.03445,5.0823,36447.758560175,0
+ODC.US,D,20060612,000000,5.06295,5.26385,5.06295,5.26385,112983.04766591,0
+ODC.US,D,20060613,000000,5.2675,5.27115,5.20955,5.20955,28063.011858631,0
+ODC.US,D,20060614,000000,5.21235,5.2413,5.2004,5.2004,48100.250343632,0
+ODC.US,D,20060615,000000,5.1931,5.21235,5.1931,5.20265,29890.51243707,0
+ODC.US,D,20060616,000000,5.20265,5.2675,5.20265,5.20265,48100.250343632,0
+ODC.US,D,20060619,000000,5.25385,5.29145,5.25385,5.2675,51024.251269133,0
+ODC.US,D,20060620,000000,5.2896,5.4063,5.2831,5.3227,72886.814736641,0
+ODC.US,D,20060621,000000,5.2831,5.3641,5.2831,5.3641,20770.414312302,0
+ODC.US,D,20060622,000000,5.3641,5.3714,5.3378,5.34785,34974.880117791,0
+ODC.US,D,20060626,000000,5.3508,5.3673,5.3094,5.3126,30980.485996351,0
+ODC.US,D,20060627,000000,5.2864,5.423,5.2831,5.3296,125368.71527667,0
+ODC.US,D,20060628,000000,5.3641,5.40915,5.3227,5.37745,89654.132543796,0
+ODC.US,D,20060629,000000,5.3508,5.40225,5.3508,5.39615,102422.70503766,0
+ODC.US,D,20060630,000000,5.3843,5.41505,5.37745,5.4063,91842.782046065,0
+ODC.US,D,20060703,000000,5.43305,5.43305,5.39165,5.41925,75438.788758672,0
+ODC.US,D,20060705,000000,5.4288,5.43305,5.4288,5.43305,7658.0976620196,0
+ODC.US,D,20060706,000000,5.4463,5.4463,5.44315,5.4463,8745.8956253745,0
+ODC.US,D,20060707,000000,5.474,5.48725,5.474,5.48725,6204.7995829773,0
+ODC.US,D,20060710,000000,5.474,5.50235,5.474,5.49505,11663.369763093,0
+ODC.US,D,20060711,000000,5.5149,5.54325,5.50515,5.54325,16773.844594935,0
+ODC.US,D,20060712,000000,5.54325,5.55295,5.48725,5.50235,26601.011395885,0
+ODC.US,D,20060713,000000,5.474,5.474,5.37745,5.37745,52484.076135955,0
+ODC.US,D,20060714,000000,5.423,5.48405,5.423,5.4389,45193.65418555,0
+ODC.US,D,20060717,000000,5.423,5.4606,5.423,5.4606,4018.3256766334,0
+ODC.US,D,20060718,000000,5.48725,5.5364,5.48725,5.5364,6559.4217190309,0
+ODC.US,D,20060719,000000,5.5149,5.56345,5.5149,5.5149,5834.9482754366,0
+ODC.US,D,20060720,000000,5.48725,5.50235,5.4606,5.4669,40096.232929268,0
+ODC.US,D,20060721,000000,5.474,5.50235,5.45325,5.4606,52107.698040632,0
+ODC.US,D,20060724,000000,5.4463,5.474,5.4463,5.474,1814.4470028762,0
+ODC.US,D,20060725,000000,5.49825,5.49825,5.48085,5.48085,19686.9675408,0
+ODC.US,D,20060726,000000,5.48085,5.48085,5.4463,5.4463,5101.7724481353,0
+ODC.US,D,20060727,000000,5.474,5.474,5.474,5.474,728.82463544789,0
+ODC.US,D,20060728,000000,5.48725,5.48725,5.4463,5.48085,3650.6499650195,0
+ODC.US,D,20060731,000000,5.48085,5.48085,5.48085,5.48085,728.82463544789,0
+ODC.US,D,20060801,000000,5.49505,5.49505,5.474,5.474,23324.563930258,0
+ODC.US,D,20060802,000000,5.4463,5.4463,5.4463,5.4463,1098.6759429886,0
+ODC.US,D,20060803,000000,5.423,5.43305,5.41925,5.43305,3650.6499650195,0
+ODC.US,D,20060804,000000,5.4288,5.4288,5.2831,5.2831,48100.250343632,0
+ODC.US,D,20060807,000000,5.25385,5.25385,5.2272,5.2335,8745.8956253745,0
+ODC.US,D,20060808,000000,5.2055,5.2055,5.2055,5.2055,363.32451976059,0
+ODC.US,D,20060809,000000,5.24505,5.24505,5.2165,5.2165,5101.7724481353,0
+ODC.US,D,20060810,000000,5.2413,5.2413,5.2004,5.21235,5834.9482754366,0
+ODC.US,D,20060811,000000,5.2335,5.31525,5.2335,5.23715,24055.564161635,0
+ODC.US,D,20060815,000000,5.23715,5.23715,5.2004,5.2004,2177.7715226368,0
+ODC.US,D,20060816,000000,5.2004,5.2004,5.2004,5.2004,728.82463544789,0
+ODC.US,D,20060817,000000,5.1715,5.17925,5.1337,5.17925,11663.369763093,0
+ODC.US,D,20060818,000000,5.14385,5.15865,5.1374,5.15865,7288.2463544789,0
+ODC.US,D,20060821,000000,5.14385,5.15125,5.1283,5.1283,4734.0967365211,0
+ODC.US,D,20060823,000000,5.10015,5.1081,5.10015,5.1081,1814.4470028762,0
+ODC.US,D,20060825,000000,5.06295,5.06295,5.05605,5.05605,5101.7724481353,0
+ODC.US,D,20060828,000000,5.02345,5.02345,5.02345,5.02345,7658.0976620196,0
+ODC.US,D,20060829,000000,4.994,5.00095,4.95954,5.00095,5101.7724481353,0
+ODC.US,D,20060830,000000,4.96687,5.00365,4.95262,4.97658,6918.395046938,0
+ODC.US,D,20060831,000000,4.93886,4.94482,4.89748,4.89748,17498.318038529,0
+ODC.US,D,20060901,000000,4.89748,4.89748,4.81567,4.81938,27332.01162726,0
+ODC.US,D,20060905,000000,4.83224,4.85617,4.83224,4.85617,5475.9749475293,0
+ODC.US,D,20060906,000000,4.85617,4.88328,4.85617,4.88328,7658.0976620196,0
+ODC.US,D,20060907,000000,4.87174,4.93886,4.87174,4.89748,44092.802646635,0
+ODC.US,D,20060908,000000,4.92555,4.93712,4.89387,4.89748,5475.9749475293,0
+ODC.US,D,20060911,000000,4.89748,4.90126,4.85244,4.88328,15159.552417316,0
+ODC.US,D,20060912,000000,4.84969,4.84969,4.67826,4.79134,30029.750576378,0
+ODC.US,D,20060913,000000,4.80238,4.81567,4.7679,4.77154,24210.031472431,0
+ODC.US,D,20060914,000000,4.74995,4.83502,4.74995,4.8065,58893.381736044,0
+ODC.US,D,20060915,000000,4.83502,4.89387,4.83502,4.85244,11078.134458808,0
+ODC.US,D,20060918,000000,4.8865,5.02345,4.8865,4.95262,13704.078742347,0
+ODC.US,D,20060919,000000,4.9632,4.99091,4.92187,4.93886,9618.3095919855,0
+ODC.US,D,20060920,000000,4.90492,4.93712,4.83502,4.93337,23039.560863859,0
+ODC.US,D,20060921,000000,4.93337,4.93337,4.81938,4.81938,18074.850959108,0
+ODC.US,D,20060922,000000,4.8065,4.81938,4.80238,4.80238,4951.6563291921,0
+ODC.US,D,20060925,000000,4.83502,4.83502,4.40064,4.45579,100297.14781726,0
+ODC.US,D,20060926,000000,4.45579,4.52796,4.42362,4.48153,108168.4538801,0
+ODC.US,D,20060927,000000,4.49348,4.52796,4.46866,4.51003,27112.276438662,0
+ODC.US,D,20060928,000000,4.54404,5.03445,4.54404,5.00095,80762.471991332,0
+ODC.US,D,20060929,000000,5.03445,5.2243,5.03445,5.2243,41690.944743545,0
+ODC.US,D,20061002,000000,5.22065,5.23715,5.1374,5.14115,10203.544896271,0
+ODC.US,D,20061003,000000,5.16275,5.1898,5.16275,5.1898,2336.5900252868,0
+ODC.US,D,20061004,000000,5.15485,5.17925,5.1283,5.14385,4379.4746004675,0
+ODC.US,D,20061005,000000,5.17925,5.25385,5.1145,5.1145,25363.097313586,0
+ODC.US,D,20061006,000000,5.11165,5.14385,4.83502,4.95542,66477.509136555,0
+ODC.US,D,20061009,000000,4.97242,5.01465,4.97242,5.0111,14287.138450705,0
+ODC.US,D,20061010,000000,5.0459,5.07635,5.04225,5.04225,3209.0039918974,0
+ODC.US,D,20061011,000000,5.05925,5.05925,4.99091,5.00365,5545.5940171842,0
+ODC.US,D,20061012,000000,5.0078,5.11165,4.98757,5.0823,33528.108826528,0
+ODC.US,D,20061016,000000,5.04875,5.1283,4.99091,5.09285,30323.456026486,0
+ODC.US,D,20061017,000000,5.1283,5.14385,5.07855,5.14385,7288.2463544789,0
+ODC.US,D,20061018,000000,5.17925,5.17925,5.09285,5.11165,4081.4179585081,0
+ODC.US,D,20061019,000000,5.14115,5.14115,5.14115,5.14115,7288.2463544789,0
+ODC.US,D,20061020,000000,5.14115,5.14115,5.104,5.1081,10795.306988335,0
+ODC.US,D,20061023,000000,5.07635,5.1081,5.07635,5.1081,17498.318038529,0
+ODC.US,D,20061024,000000,5.09285,5.1081,5.09285,5.1081,2042.8845751808,0
+ODC.US,D,20061025,000000,5.11165,5.24505,5.11165,5.17925,37903.232235143,0
+ODC.US,D,20061026,000000,5.21235,5.24505,5.17925,5.24505,5834.9482754366,0
+ODC.US,D,20061027,000000,5.2302,5.52075,5.2302,5.4265,63555.683806981,0
+ODC.US,D,20061030,000000,5.4606,5.5323,5.4606,5.5175,13989.081808746,0
+ODC.US,D,20061031,000000,5.5401,5.55295,5.5401,5.55295,2910.9473499379,0
+ODC.US,D,20061101,000000,5.52855,5.52855,5.46335,5.4919,7584.1274005116,0
+ODC.US,D,20061102,000000,5.4919,5.4919,5.45325,5.45325,3504.88503793,0
+ODC.US,D,20061103,000000,5.41925,5.4389,5.40915,5.41185,1751.3547210016,0
+ODC.US,D,20061107,000000,5.41185,5.50235,5.388,5.50235,19247.497163604,0
+ODC.US,D,20061108,000000,5.4463,5.62515,5.4463,5.5323,51613.837765271,0
+ODC.US,D,20061109,000000,5.5562,5.85815,5.5562,5.7805,94179.372071353,0
+ODC.US,D,20061110,000000,5.7805,5.838,5.7805,5.7952,4081.4179585081,0
+ODC.US,D,20061113,000000,5.7805,5.8062,5.74505,5.74505,8454.3657711956,0
+ODC.US,D,20061114,000000,5.7805,5.9639,5.7805,5.86795,41397.239293441,0
+ODC.US,D,20061115,000000,5.8821,5.8821,5.8614,5.8614,3209.0039918974,0
+ODC.US,D,20061116,000000,5.8416,5.8416,5.7924,5.82095,2042.8845751808,0
+ODC.US,D,20061117,000000,5.83105,5.83105,5.7143,5.7143,11376.191100767,0
+ODC.US,D,20061120,000000,5.72865,5.83105,5.71105,5.83105,27704.038530725,0
+ODC.US,D,20061121,000000,5.83105,5.93765,5.83105,5.92615,29729.518338494,0
+ODC.US,D,20061122,000000,5.8996,5.9639,5.89585,5.9639,23324.563930258,0
+ODC.US,D,20061124,000000,5.9345,6.0811,5.9345,5.9988,32366.340601665,0
+ODC.US,D,20061127,000000,6.00575,6.10545,5.8996,5.9846,40818.530776935,0
+ODC.US,D,20061128,000000,6.002,6.1752,5.96795,6.1752,27408.157484694,0
+ODC.US,D,20061129,000000,6.1752,6.24375,6.1752,6.22545,9618.3095919855,0
+ODC.US,D,20061130,000000,6.24375,6.2585,6.15645,6.15645,15744.787721601,0
+ODC.US,D,20061201,000000,6.122,6.13855,5.97125,5.97395,13414.724484094,0
+ODC.US,D,20061204,000000,5.98175,6.002,5.9345,5.9345,16910.907138318,0
+ODC.US,D,20061205,000000,5.951,5.951,5.81355,5.82095,13414.724484094,0
+ODC.US,D,20061206,000000,5.803,5.88535,5.75145,5.82095,35281.639143459,0
+ODC.US,D,20061207,000000,5.8448,5.8788,5.73725,5.7897,10499.425942303,0
+ODC.US,D,20061208,000000,5.769,5.8476,5.769,5.8476,11663.369763093,0
+ODC.US,D,20061211,000000,5.8756,5.91655,5.83105,5.8922,51317.956719239,0
+ODC.US,D,20061212,000000,5.8646,5.8996,5.72865,5.75145,12542.310517484,0
+ODC.US,D,20061213,000000,5.769,5.8448,5.7336,5.769,44897.773139517,0
+ODC.US,D,20061214,000000,5.769,5.8476,5.68255,5.6872,19826.205680109,0
+ODC.US,D,20061215,000000,5.6872,5.70005,5.65865,5.65865,41116.587418896,0
+ODC.US,D,20061218,000000,5.62825,5.62825,5.3843,5.50515,84548.008903807,0
+ODC.US,D,20061219,000000,5.4703,5.4703,5.423,5.43575,11078.134458808,0
+ODC.US,D,20061220,000000,5.40225,5.40225,5.2988,5.2988,13414.724484094,0
+ODC.US,D,20061221,000000,5.2831,5.46335,5.2831,5.31525,108168.4538801,0
+ODC.US,D,20061222,000000,5.31905,5.3673,5.3126,5.3126,22447.798771796,0
+ODC.US,D,20061226,000000,5.3263,5.52075,5.3263,5.48405,130329.07398957,0
+ODC.US,D,20061227,000000,5.5079,5.65865,5.5079,5.62515,18958.142905352,0
+ODC.US,D,20061228,000000,5.64625,5.8416,5.64625,5.72865,31489.575443202,0
+ODC.US,D,20061229,000000,5.6927,5.7952,5.62515,5.7897,17498.318038529,0
+ODC.US,D,20070103,000000,5.82315,5.82695,5.73725,5.73725,13704.078742347,0
+ODC.US,D,20070104,000000,5.70325,5.70325,5.5732,5.5732,16330.023025886,0
+ODC.US,D,20070105,000000,5.5911,5.5911,5.54325,5.5599,5834.9482754366,0
+ODC.US,D,20070108,000000,5.52495,5.5732,5.5149,5.52075,9043.952267334,0
+ODC.US,D,20070109,000000,5.50515,5.52075,5.4703,5.52075,10499.425942303,0
+ODC.US,D,20070110,000000,5.48725,5.60755,5.4703,5.6049,36151.87751414,0
+ODC.US,D,20070111,000000,5.60755,5.60755,5.55295,5.60755,18958.142905352,0
+ODC.US,D,20070112,000000,5.6049,5.6554,5.6049,5.6554,11376.191100767,0
+ODC.US,D,20070116,000000,5.6554,5.6554,5.62515,5.6554,4081.4179585081,0
+ODC.US,D,20070117,000000,5.65865,5.65865,5.4389,5.4919,52183.843898069,0
+ODC.US,D,20070118,000000,5.4919,5.54325,5.4919,5.50235,2910.9473499379,0
+ODC.US,D,20070119,000000,5.5401,5.55295,5.5401,5.5401,2625.9442835392,0
+ODC.US,D,20070122,000000,5.56345,5.56345,5.4703,5.48725,9909.8394461644,0
+ODC.US,D,20070123,000000,5.52075,5.52075,5.48725,5.52075,7584.1274005116,0
+ODC.US,D,20070124,000000,5.5401,5.54325,5.50515,5.50515,7869.1304669105,0
+ODC.US,D,20070125,000000,5.54325,5.54325,5.4703,5.5323,50149.661706594,0
+ODC.US,D,20070126,000000,5.49825,5.56675,5.49505,5.56675,10203.544896271,0
+ODC.US,D,20070129,000000,5.5323,5.58335,5.25385,5.3029,37315.821334931,0
+ODC.US,D,20070130,000000,5.3378,5.56995,5.3378,5.45325,76676.702840971,0
+ODC.US,D,20070131,000000,5.48725,5.6523,5.48405,5.61135,29729.518338494,0
+ODC.US,D,20070201,000000,5.64625,5.7336,5.64625,5.6697,21856.036679729,0
+ODC.US,D,20070202,000000,5.63475,5.63855,5.63475,5.63475,1174.8218004235,0
+ODC.US,D,20070205,000000,5.60175,5.60175,5.56345,5.56345,2625.9442835392,0
+ODC.US,D,20070206,000000,5.62515,5.8756,5.62515,5.70705,44612.770073119,0
+ODC.US,D,20070207,000000,5.6697,5.6697,5.65865,5.65865,878.94075439088,0
+ODC.US,D,20070208,000000,5.6311,5.6554,5.6311,5.6554,1174.8218004235,0
+ODC.US,D,20070209,000000,5.62145,5.6554,5.62145,5.6554,578.7085165049,0
+ODC.US,D,20070212,000000,5.62145,5.6311,5.59385,5.6311,2042.8845751808,0
+ODC.US,D,20070213,000000,5.6311,5.6311,5.57645,5.57925,4660.1264750131,0
+ODC.US,D,20070214,000000,5.60755,5.61455,5.57925,5.59755,2625.9442835392,0
+ODC.US,D,20070215,000000,5.57925,5.60175,5.57925,5.60175,2042.8845751808,0
+ODC.US,D,20070216,000000,5.60175,5.87195,5.60175,5.60755,43152.945206297,0
+ODC.US,D,20070220,000000,5.61775,5.82095,5.6049,5.7143,58310.322027684,0
+ODC.US,D,20070221,000000,5.73125,5.7897,5.72575,5.7805,25073.743055334,0
+ODC.US,D,20070222,000000,5.7731,5.803,5.7731,5.803,6413.6567919414,0
+ODC.US,D,20070223,000000,5.769,5.803,5.7336,5.7336,7288.2463544789,0
+ODC.US,D,20070226,000000,5.72865,6.1933,5.6927,6.1933,162688.88780345,0
+ODC.US,D,20070227,000000,6.22915,6.22915,6.0567,6.0567,30323.456026486,0
+ODC.US,D,20070228,000000,6.0567,6.2797,6.02275,6.0742,49570.953190088,0
+ODC.US,D,20070301,000000,6.04015,6.04295,5.98175,5.98175,3787.7125084022,0
+ODC.US,D,20070302,000000,6.00845,6.04295,6.00845,6.01895,11663.369763093,0
+ODC.US,D,20070305,000000,6.01895,6.0498,5.9988,6.0498,7584.1274005116,0
+ODC.US,D,20070306,000000,6.0709,6.2553,6.0709,6.10275,72601.811670242,0
+ODC.US,D,20070307,000000,6.10545,6.17175,6.0843,6.0843,9043.952267334,0
+ODC.US,D,20070308,000000,6.1151,6.13855,6.1151,6.13855,1174.8218004235,0
+ODC.US,D,20070309,000000,6.1422,6.1752,6.13855,6.17175,7584.1274005116,0
+ODC.US,D,20070312,000000,6.17175,6.2484,6.10275,6.10275,36151.87751414,0
+ODC.US,D,20070313,000000,6.1353,6.2553,6.12975,6.17175,41397.239293441,0
+ODC.US,D,20070314,000000,6.1752,6.1752,6.0709,6.16795,5251.8885670781,0
+ODC.US,D,20070315,000000,6.13855,6.2176,6.13855,6.2176,30323.456026486,0
+ODC.US,D,20070316,000000,6.2553,6.2553,6.0498,6.1353,17202.436992497,0
+ODC.US,D,20070319,000000,6.18635,6.18635,6.01895,6.0498,14287.138450705,0
+ODC.US,D,20070320,000000,6.0498,6.05355,5.9345,5.9345,4379.4746004675,0
+ODC.US,D,20070321,000000,5.8821,5.8821,5.41505,5.54655,104961.62548413,0
+ODC.US,D,20070322,000000,5.5401,5.7989,5.5401,5.7143,29729.518338494,0
+ODC.US,D,20070323,000000,5.6927,5.82695,5.6899,5.6899,24481.980963267,0
+ODC.US,D,20070326,000000,5.64255,5.64255,5.48725,5.5562,25363.097313586,0
+ODC.US,D,20070327,000000,5.5599,5.72205,5.5599,5.57645,27408.157484694,0
+ODC.US,D,20070328,000000,5.5865,5.7488,5.57925,5.58335,20119.911130215,0
+ODC.US,D,20070329,000000,5.52855,5.52855,5.43305,5.4463,12542.310517484,0
+ODC.US,D,20070330,000000,5.48725,5.82695,5.48725,5.72865,81341.180507837,0
+ODC.US,D,20070402,000000,5.73725,6.2553,5.73725,6.2121,64140.919111268,0
+ODC.US,D,20070403,000000,6.2006,6.2043,6.1091,6.12975,32660.046051773,0
+ODC.US,D,20070404,000000,6.13855,6.3119,6.13855,6.25165,41690.944743545,0
+ODC.US,D,20070405,000000,6.24375,6.24375,6.1933,6.22545,18074.850959108,0
+ODC.US,D,20070409,000000,6.18635,6.22545,6.18635,6.22075,5251.8885670781,0
+ODC.US,D,20070411,000000,6.17175,6.1752,6.0604,6.07735,30029.750576378,0
+ODC.US,D,20070412,000000,6.07735,6.22075,6.07735,6.16795,33238.754568277,0
+ODC.US,D,20070413,000000,6.19045,6.1933,6.04015,6.0709,65017.684269731,0
+ODC.US,D,20070416,000000,6.0709,6.2043,6.0709,6.2006,31195.869993094,0
+ODC.US,D,20070417,000000,6.22075,6.3119,6.17175,6.28375,67652.330936978,0
+ODC.US,D,20070418,000000,6.276,6.3013,6.24375,6.3013,12244.253875525,0
+ODC.US,D,20070419,000000,6.3081,6.3119,6.2484,6.29855,16910.907138318,0
+ODC.US,D,20070420,000000,6.2484,6.28375,6.15645,6.1752,19532.500230003,0
+ODC.US,D,20070423,000000,6.122,6.44425,6.122,6.22075,102335.68120059,0
+ODC.US,D,20070424,000000,6.2085,6.4571,6.16795,6.2466,60346.679815084,0
+ODC.US,D,20070425,000000,6.2466,6.4543,6.2466,6.32695,25663.329551474,0
+ODC.US,D,20070426,000000,6.31735,6.37345,6.2903,6.3119,9909.8394461644,0
+ODC.US,D,20070427,000000,6.3532,6.37885,6.32695,6.3633,7288.2463544789,0
+ODC.US,D,20070430,000000,6.32695,6.32695,6.22915,6.2617,8171.538300723,0
+ODC.US,D,20070501,000000,6.276,6.2797,6.21485,6.276,11948.372829492,0
+ODC.US,D,20070502,000000,6.18635,6.27315,6.18635,6.22075,16330.023025886,0
+ODC.US,D,20070503,000000,6.2402,6.2402,6.10545,6.2365,28278.395855378,0
+ODC.US,D,20070507,000000,6.18635,6.2402,6.1752,6.2402,2042.8845751808,0
+ODC.US,D,20070509,000000,6.2484,6.28375,6.2176,6.2466,12244.253875525,0
+ODC.US,D,20070510,000000,6.1933,6.1933,6.1532,6.17175,6703.0110501938,0
+ODC.US,D,20070514,000000,6.1776,6.37025,6.15005,6.16795,27995.568384906,0
+ODC.US,D,20070515,000000,6.1597,6.2006,6.1256,6.2006,5545.5940171842,0
+ODC.US,D,20070516,000000,6.2006,6.2006,6.15005,6.1752,19532.500230003,0
+ODC.US,D,20070517,000000,6.122,6.15645,6.122,6.1256,3209.0039918974,0
+ODC.US,D,20070518,000000,6.1119,6.22915,6.002,6.01585,20407.089792541,0
+ODC.US,D,20070521,000000,5.9639,5.9639,5.7952,5.7952,25663.329551474,0
+ODC.US,D,20070522,000000,5.7488,5.8821,5.7488,5.7989,62687.621032226,0
+ODC.US,D,20070523,000000,5.7805,5.82695,5.65865,5.66325,28569.925709556,0
+ODC.US,D,20070524,000000,5.65865,5.65865,5.59385,5.6311,17202.436992497,0
+ODC.US,D,20070525,000000,5.7185,5.8821,5.65865,5.7336,53051.906672823,0
+ODC.US,D,20070529,000000,5.7869,5.7897,5.70325,5.76165,59478.617040327,0
+ODC.US,D,20070530,000000,5.7579,5.8099,5.66325,5.72865,51613.837765271,0
+ODC.US,D,20070531,000000,5.7488,6.01895,5.7488,5.9129,41397.239293441,0
+ODC.US,D,20070601,000000,5.93995,5.97125,5.8416,5.8416,31776.754105527,0
+ODC.US,D,20070604,000000,5.8756,6.37025,5.8756,6.24375,52484.076135955,0
+ODC.US,D,20070605,000000,6.2085,6.22075,6.13255,6.13855,13414.724484094,0
+ODC.US,D,20070606,000000,6.10545,6.10545,6.0365,6.0742,9043.952267334,0
+ODC.US,D,20070607,000000,6.0742,6.0875,6.05355,6.07735,3504.88503793,0
+ODC.US,D,20070608,000000,6.04705,6.04705,5.95745,6.002,20119.911130215,0
+ODC.US,D,20070611,000000,6.0365,6.0641,5.81355,5.82695,97969.260175681,0
+ODC.US,D,20070612,000000,5.7897,6.10545,5.769,5.98175,367954.18789262,0
+ODC.US,D,20070613,000000,5.9988,5.9988,5.7897,5.8821,45487.359635656,0
+ODC.US,D,20070614,000000,5.8996,6.2585,5.72865,5.8646,65017.684269731,0
+ODC.US,D,20070615,000000,5.951,5.97125,5.7488,5.83105,137027.73384791,0
+ODC.US,D,20070618,000000,5.83105,6.0985,5.82695,5.8996,81341.180507837,0
+ODC.US,D,20070619,000000,5.8646,6.01895,5.8646,5.9308,18364.20521736,0
+ODC.US,D,20070620,000000,5.9308,5.9345,5.8996,5.8996,11663.369763093,0
+ODC.US,D,20070621,000000,5.90235,6.24375,5.86795,5.9345,67937.334003374,0
+ODC.US,D,20070622,000000,5.93995,6.1151,5.90965,6.002,71731.573299561,0
+ODC.US,D,20070625,000000,6.002,6.002,5.8476,5.8996,54228.904069175,0
+ODC.US,D,20070626,000000,5.8508,6.0875,5.8476,6.01585,44897.773139517,0
+ODC.US,D,20070627,000000,6.01585,6.0641,5.97125,6.00845,17498.318038529,0
+ODC.US,D,20070628,000000,6.01585,6.01895,5.94685,5.98175,14287.138450705,0
+ODC.US,D,20070629,000000,5.97775,6.0811,5.9308,6.01895,42872.293331748,0
+ODC.US,D,20070702,000000,6.01895,6.0365,5.9988,6.03375,9618.3095919855,0
+ODC.US,D,20070703,000000,6.03375,6.03375,6.03375,6.03375,3504.88503793,0
+ODC.US,D,20070705,000000,6.04295,6.04295,5.93765,5.96795,50434.664772993,0
+ODC.US,D,20070706,000000,5.96795,6.0875,5.9193,6.002,62979.150886405,0
+ODC.US,D,20070709,000000,6.002,6.0875,5.96795,6.0742,50730.545819025,0
+ODC.US,D,20070710,000000,6.0875,6.0875,6.04295,6.0811,14287.138450705,0
+ODC.US,D,20070711,000000,6.05355,6.0677,6.002,6.0498,17498.318038529,0
+ODC.US,D,20070712,000000,5.9988,6.0875,5.9988,6.0875,16330.023025886,0
+ODC.US,D,20070713,000000,6.0875,6.15645,6.0742,6.0843,36447.758560175,0
+ODC.US,D,20070716,000000,6.0875,6.0875,6.03375,6.0843,18958.142905352,0
+ODC.US,D,20070717,000000,6.0843,6.1532,6.0604,6.0641,50149.661706594,0
+ODC.US,D,20070718,000000,6.0604,6.10545,6.01895,6.0985,31195.869993094,0
+ODC.US,D,20070719,000000,6.10275,6.10545,6.01895,6.01895,20987.973904972,0
+ODC.US,D,20070720,000000,6.04015,6.17175,6.04015,6.15645,39650.23576429,0
+ODC.US,D,20070723,000000,6.16795,6.1752,6.10545,6.17175,25073.743055334,0
+ODC.US,D,20070724,000000,6.1597,6.23225,6.1597,6.19045,52771.25479828,0
+ODC.US,D,20070725,000000,6.19045,6.19045,6.13855,6.1804,70558.927095062,0
+ODC.US,D,20070726,000000,6.13855,6.1933,6.10545,6.13255,17202.436992497,0
+ODC.US,D,20070727,000000,6.0985,6.122,6.01895,6.04015,21286.030546932,0
+ODC.US,D,20070730,000000,6.002,6.002,5.65865,5.77675,115743.8788969,0
+ODC.US,D,20070731,000000,5.74095,5.76165,5.6766,5.72205,18364.20521736,0
+ODC.US,D,20070801,000000,5.72575,5.82095,5.61135,5.6766,58601.851881863,0
+ODC.US,D,20070802,000000,5.6798,5.7579,5.6311,5.72205,41116.587418896,0
+ODC.US,D,20070803,000000,5.7579,6.13255,5.71105,5.91655,161809.94704906,0
+ODC.US,D,20070806,000000,5.9193,5.93995,5.73725,5.8788,20987.973904972,0
+ODC.US,D,20070807,000000,5.9129,5.9129,5.7837,5.82315,23324.563930258,0
+ODC.US,D,20070808,000000,5.81355,5.9345,5.74505,5.9193,50149.661706594,0
+ODC.US,D,20070809,000000,5.9193,5.951,5.72865,5.7488,17783.321104928,0
+ODC.US,D,20070810,000000,5.7336,5.7952,5.71105,5.75145,125368.71527667,0
+ODC.US,D,20070813,000000,5.7869,5.8476,5.72575,5.76165,33819.638680709,0
+ODC.US,D,20070814,000000,5.74505,5.7952,5.71105,5.7579,27112.276438662,0
+ODC.US,D,20070815,000000,5.74505,5.7869,5.72865,5.7731,30893.462159283,0
+ODC.US,D,20070816,000000,5.7952,5.81355,5.6969,5.70325,10795.306988335,0
+ODC.US,D,20070817,000000,5.70005,5.7488,5.70005,5.7143,3504.88503793,0
+ODC.US,D,20070820,000000,5.72865,5.72865,5.66325,5.6872,11948.372829492,0
+ODC.US,D,20070821,000000,5.71105,5.74505,5.68255,5.72865,18364.20521736,0
+ODC.US,D,20070822,000000,5.66325,5.81355,5.66325,5.7952,11376.191100767,0
+ODC.US,D,20070827,000000,5.7952,5.8416,5.6766,5.8062,72886.814736641,0
+ODC.US,D,20070828,000000,5.82095,5.82315,5.7579,5.82315,14287.138450705,0
+ODC.US,D,20070829,000000,5.8347,5.8922,5.7869,5.8646,37903.232235143,0
+ODC.US,D,20070830,000000,5.8646,5.8646,5.77675,5.83105,42872.293331748,0
+ODC.US,D,20070831,000000,5.8508,5.951,5.81355,5.951,21856.036679729,0
+ODC.US,D,20070904,000000,5.9846,5.9846,5.7837,5.7869,64140.919111268,0
+ODC.US,D,20070905,000000,5.7837,5.7897,5.14385,5.62515,132361.08058512,0
+ODC.US,D,20070906,000000,5.62515,5.63475,5.40225,5.41925,57735.964703034,0
+ODC.US,D,20070907,000000,5.41925,5.52075,5.40225,5.40225,28569.925709556,0
+ODC.US,D,20070910,000000,5.4463,5.52495,5.4389,5.4463,17783.321104928,0
+ODC.US,D,20070911,000000,5.4606,5.5401,5.3714,5.4389,42565.534306084,0
+ODC.US,D,20070912,000000,5.41505,5.49825,5.3673,5.3673,30619.337072518,0
+ODC.US,D,20070913,000000,5.3443,5.56995,5.3337,5.56995,27112.276438662,0
+ODC.US,D,20070914,000000,5.6049,5.7805,5.6049,5.7805,16619.377284139,0
+ODC.US,D,20070917,000000,5.75145,5.81355,5.73125,5.81355,23613.918188512,0
+ODC.US,D,20070918,000000,5.8347,5.9639,5.8347,5.90235,28569.925709556,0
+ODC.US,D,20070919,000000,5.93765,6.00575,5.90595,5.94685,18958.142905352,0
+ODC.US,D,20070920,000000,5.94685,5.94685,5.72865,5.8476,36739.288414352,0
+ODC.US,D,20070921,000000,5.88535,5.951,5.8099,5.89585,46649.127860518,0
+ODC.US,D,20070924,000000,5.8922,5.96795,5.8788,5.96795,9043.952267334,0
+ODC.US,D,20070925,000000,5.93995,5.96795,5.7805,5.9193,54516.082731502,0
+ODC.US,D,20070926,000000,5.9924,6.2938,5.9442,6.22075,149278.51451121,0
+ODC.US,D,20070927,000000,6.24375,6.3081,6.22915,6.2402,62979.150886405,0
+ODC.US,D,20070928,000000,6.22545,6.3119,6.1752,6.3119,84848.241141693,0
+ODC.US,D,20071001,000000,6.2585,6.2797,6.2484,6.276,24210.031472431,0
+ODC.US,D,20071002,000000,6.3119,6.3119,6.25165,6.27315,81341.180507837,0
+ODC.US,D,20071003,000000,6.2903,6.4351,6.22915,6.4258,174052.02532866,0
+ODC.US,D,20071004,000000,6.32335,6.6749,6.32335,6.48275,100005.61796308,0
+ODC.US,D,20071005,000000,6.4511,6.6465,6.4511,6.5228,38190.410897468,0
+ODC.US,D,20071008,000000,6.5706,6.80495,6.4961,6.5775,60346.679815084,0
+ODC.US,D,20071009,000000,6.60325,6.60325,6.4691,6.5683,19532.500230003,0
+ODC.US,D,20071010,000000,6.5987,6.60325,6.396,6.5683,48981.366693949,0
+ODC.US,D,20071011,000000,6.5683,6.69835,6.44005,6.4759,47815.247277234,0
+ODC.US,D,20071012,000000,6.51955,6.6069,6.4313,6.5881,38481.940751647,0
+ODC.US,D,20071015,000000,6.5918,6.67815,6.5094,6.5094,50149.661706594,0
+ODC.US,D,20071016,000000,6.47225,6.749,6.4649,6.6878,43736.004914651,0
+ODC.US,D,20071017,000000,6.7398,6.7398,6.5164,6.5706,132065.19953908,0
+ODC.US,D,20071018,000000,6.55365,6.76005,6.4313,6.50585,145492.97759874,0
+ODC.US,D,20071019,000000,6.4649,6.7743,6.4474,6.71865,47815.247277234,0
+ODC.US,D,20071022,000000,6.6878,6.9453,6.6364,6.91485,121874.70821837,0
+ODC.US,D,20071023,000000,6.90795,6.925,6.75265,6.90475,48100.250343632,0
+ODC.US,D,20071024,000000,6.8353,6.8603,6.7701,6.80135,25663.329551474,0
+ODC.US,D,20071025,000000,6.84365,6.9282,6.78845,6.78845,20987.973904972,0
+ODC.US,D,20071026,000000,6.80495,6.80495,6.67125,6.6948,46649.127860518,0
+ODC.US,D,20071029,000000,6.67125,6.7701,6.5164,6.7302,67058.393248986,0
+ODC.US,D,20071030,000000,6.76005,6.7743,6.71865,6.7743,11376.191100767,0
+ODC.US,D,20071031,000000,6.7743,6.7743,6.5555,6.71865,72310.281816063,0
+ODC.US,D,20071101,000000,6.65705,6.8937,6.58435,6.84365,52484.076135955,0
+ODC.US,D,20071102,000000,6.8937,7.0896,6.78485,6.87355,59180.560398368,0
+ODC.US,D,20071105,000000,6.89,6.89,6.6948,6.75265,23039.560863859,0
+ODC.US,D,20071106,000000,6.7398,6.87355,6.72315,6.8603,99716.26370483,0
+ODC.US,D,20071107,000000,6.8767,6.9282,6.79175,6.8353,27408.157484694,0
+ODC.US,D,20071108,000000,6.79175,6.90475,6.78485,6.8868,59478.617040327,0
+ODC.US,D,20071109,000000,6.8353,6.86245,6.80495,6.8603,95334.613508437,0
+ODC.US,D,20071112,000000,6.84365,6.8937,6.80495,6.82525,54516.082731502,0
+ODC.US,D,20071113,000000,6.86615,7.00045,6.85055,6.9484,29440.16408024,0
+ODC.US,D,20071114,000000,6.98055,7.0064,6.9453,6.99435,17783.321104928,0
+ODC.US,D,20071115,000000,6.9558,7.17185,6.91125,7.12685,69686.51312845,0
+ODC.US,D,20071116,000000,7.12685,7.3438,7.12685,7.2743,52484.076135955,0
+ODC.US,D,20071119,000000,7.32175,7.6793,7.32175,7.57305,93587.609979288,0
+ODC.US,D,20071120,000000,7.64895,7.82125,7.2022,7.2022,110500.69271353,0
+ODC.US,D,20071121,000000,7.16865,7.16865,6.78115,6.96225,43152.945206297,0
+ODC.US,D,20071123,000000,6.8179,6.8179,6.4474,6.5987,109245.37386382,0
+ODC.US,D,20071126,000000,6.68135,6.82525,6.5987,6.691,114168.74744597,0
+ODC.US,D,20071127,000000,6.7398,6.9282,6.7398,6.90795,48687.661243844,0
+ODC.US,D,20071128,000000,6.99765,7.40585,6.9282,6.9282,43736.004914651,0
+ODC.US,D,20071129,000000,7.2205,7.4425,7.2205,7.30515,51024.251269133,0
+ODC.US,D,20071130,000000,7.4425,7.5221,7.3865,7.432,28569.925709556,0
+ODC.US,D,20071203,000000,7.2785,7.52625,7.2785,7.42645,49098.848873994,0
+ODC.US,D,20071204,000000,7.4596,7.4596,7.36125,7.4094,41116.587418896,0
+ODC.US,D,20071205,000000,7.37955,7.4237,7.3253,7.38365,27408.157484694,0
+ODC.US,D,20071206,000000,7.37365,7.51055,7.3129,7.5064,22447.798771796,0
+ODC.US,D,20071207,000000,7.73355,7.73355,7.5001,7.70095,61301.766426908,0
+ODC.US,D,20071210,000000,7.7685,8.0943,7.7685,7.87225,78723.938608004,0
+ODC.US,D,20071211,000000,8.02535,8.07095,7.6319,7.6319,28326.258965766,0
+ODC.US,D,20071212,000000,7.7409,7.7409,7.32175,7.3438,54322.454694023,0
+ODC.US,D,20071213,000000,7.43885,7.53355,7.30515,7.4094,30758.575211829,0
+ODC.US,D,20071214,000000,7.3129,7.5064,7.3129,7.39015,37461.58626202,0
+ODC.US,D,20071217,000000,7.49635,7.49635,7.35795,7.36405,58451.735762919,0
+ODC.US,D,20071218,000000,7.37365,7.37365,7.3084,7.37365,31195.869993094,0
+ODC.US,D,20071219,000000,7.432,7.478,7.39015,7.448,18653.559475612,0
+ODC.US,D,20071220,000000,7.51795,7.51795,7.432,7.478,32660.046051773,0
+ODC.US,D,20071221,000000,7.4596,7.52935,7.3438,7.4094,26825.097776336,0
+ODC.US,D,20071224,000000,7.432,7.43885,7.3939,7.4094,5251.8885670781,0
+ODC.US,D,20071226,000000,7.4237,7.4936,7.39015,7.4449,31489.575443202,0
+ODC.US,D,20071227,000000,7.4853,7.52625,7.4554,7.49025,5545.5940171842,0
+ODC.US,D,20071228,000000,7.5363,7.54555,7.46735,7.5363,13121.019033989,0
+ODC.US,D,20071231,000000,7.5363,7.5432,7.3666,7.52625,41690.944743545,0
+ODC.US,D,20080102,000000,7.52625,7.52625,7.3865,7.3865,31489.575443202,0
+ODC.US,D,20080103,000000,7.37675,7.3865,7.3401,7.35795,24777.862009301,0
+ODC.US,D,20080104,000000,7.3438,7.36405,7.29915,7.31755,86595.24467084,0
+ODC.US,D,20080107,000000,7.37365,7.37365,7.25735,7.28945,109906.75502554,0
+ODC.US,D,20080108,000000,7.30185,7.37365,7.30185,7.3401,58893.381736044,0
+ODC.US,D,20080109,000000,7.3438,7.37365,7.3253,7.329,115171.69716818,0
+ODC.US,D,20080110,000000,7.329,7.329,7.29915,7.30515,20407.089792541,0
+ODC.US,D,20080111,000000,7.3084,7.3084,7.28215,7.29915,30323.456026486,0
+ODC.US,D,20080114,000000,7.329,7.37365,7.28945,7.32175,60346.679815084,0
+ODC.US,D,20080115,000000,7.32175,7.3708,7.3152,7.35435,53643.66876489,0
+ODC.US,D,20080116,000000,7.33225,7.35795,7.32175,7.35795,35860.347659963,0
+ODC.US,D,20080117,000000,7.35795,7.37365,7.15435,7.33225,43437.948272694,0
+ODC.US,D,20080118,000000,7.29595,7.33225,7.2334,7.23715,45772.362702054,0
+ODC.US,D,20080122,000000,7.18465,7.3129,7.05315,7.0932,59774.498086359,0
+ODC.US,D,20080123,000000,7.07535,7.07895,6.97655,7.0592,32660.046051773,0
+ODC.US,D,20080124,000000,7.0896,7.1581,7.07535,7.1438,13989.081808746,0
+ODC.US,D,20080125,000000,7.1475,7.19205,7.09595,7.1171,34974.880117791,0
+ODC.US,D,20080128,000000,7.1102,7.1144,6.7743,6.794,43736.004914651,0
+ODC.US,D,20080129,000000,6.82525,6.86245,6.79855,6.84365,37315.821334931,0
+ODC.US,D,20080130,000000,6.80495,6.84735,6.794,6.8322,39065.000460007,0
+ODC.US,D,20080131,000000,6.8603,6.8937,6.79855,6.8767,55978.083194251,0
+ODC.US,D,20080201,000000,6.92185,6.92185,6.5646,6.58435,52183.843898069,0
+ODC.US,D,20080204,000000,6.4474,6.4691,6.27315,6.32015,77264.113741183,0
+ODC.US,D,20080205,000000,6.37345,6.37345,6.0604,6.1353,84548.008903807,0
+ODC.US,D,20080206,000000,6.15645,6.32335,6.13255,6.29855,41116.587418896,0
+ODC.US,D,20080207,000000,6.2797,6.2903,6.13255,6.1459,48687.661243844,0
+ODC.US,D,20080208,000000,6.1752,6.2402,6.1752,6.1933,48981.366693949,0
+ODC.US,D,20080211,000000,6.24375,6.2938,6.16425,6.2585,26825.097776336,0
+ODC.US,D,20080212,000000,6.3119,6.5094,6.3119,6.5026,35281.639143459,0
+ODC.US,D,20080213,000000,6.4691,6.6193,6.4691,6.5775,20702.970838573,0
+ODC.US,D,20080214,000000,6.5555,6.94205,6.5555,6.8832,49570.953190088,0
+ODC.US,D,20080215,000000,6.8767,6.96555,6.7049,6.8524,60927.563927515,0
+ODC.US,D,20080219,000000,6.8285,6.8603,6.6465,6.7701,42872.293331748,0
+ODC.US,D,20080220,000000,6.7562,6.8603,6.6653,6.81375,73467.698849074,0
+ODC.US,D,20080221,000000,6.51275,6.8937,6.51275,6.65015,92713.020416749,0
+ODC.US,D,20080222,000000,6.6878,6.8179,6.5959,6.6111,84548.008903807,0
+ODC.US,D,20080225,000000,6.68415,6.8603,6.68415,6.78845,49272.896548131,0
+ODC.US,D,20080226,000000,6.8395,6.8603,6.82525,6.85055,17783.321104928,0
+ODC.US,D,20080227,000000,6.80135,6.84365,6.74295,6.80495,37315.821334931,0
+ODC.US,D,20080228,000000,6.7743,6.81375,6.7085,6.7302,22447.798771796,0
+ODC.US,D,20080229,000000,6.67815,6.67815,6.49435,6.6364,51317.956719239,0
+ODC.US,D,20080303,000000,6.60325,6.67125,6.52955,6.67125,38481.940751647,0
+ODC.US,D,20080304,000000,6.72315,6.74295,6.5646,6.5706,28859.279967811,0
+ODC.US,D,20080305,000000,6.6226,6.6226,6.53715,6.5775,19826.205680109,0
+ODC.US,D,20080306,000000,6.58435,6.6193,6.53295,6.58435,40228.944280796,0
+ODC.US,D,20080307,000000,6.5987,6.6069,6.29855,6.35915,52484.076135955,0
+ODC.US,D,20080310,000000,6.48275,6.48275,6.10545,6.1091,113700.99432172,0
+ODC.US,D,20080311,000000,6.122,6.2043,6.122,6.1422,80762.471991332,0
+ODC.US,D,20080312,000000,6.1091,6.22075,6.02275,6.1459,72886.814736641,0
+ODC.US,D,20080313,000000,6.16425,6.23225,6.1422,6.15005,65017.684269731,0
+ODC.US,D,20080314,000000,6.2085,6.2085,6.0498,6.0498,28569.925709556,0
+ODC.US,D,20080317,000000,6.05355,6.10275,6.01895,6.01895,27408.157484694,0
+ODC.US,D,20080318,000000,6.0709,6.0875,5.8922,6.0365,46649.127860518,0
+ODC.US,D,20080319,000000,6.01895,6.0498,5.95745,5.95745,4951.6563291921,0
+ODC.US,D,20080320,000000,5.97125,6.0365,5.97125,5.9988,9909.8394461644,0
+ODC.US,D,20080324,000000,5.96795,6.0365,5.96795,6.002,24481.980963267,0
+ODC.US,D,20080325,000000,5.9988,6.2617,5.9988,6.18325,49570.953190088,0
+ODC.US,D,20080326,000000,6.19695,6.19695,6.15645,6.18325,6124.302533689,0
+ODC.US,D,20080327,000000,6.1933,6.19695,6.1422,6.1776,19247.497163604,0
+ODC.US,D,20080328,000000,6.1776,6.2006,6.1776,6.18325,4081.4179585081,0
+ODC.US,D,20080331,000000,6.18635,6.18635,6.07735,6.1353,25363.097313586,0
+ODC.US,D,20080401,000000,6.15005,6.16425,6.1459,6.1532,7869.1304669105,0
+ODC.US,D,20080402,000000,6.11835,6.1776,6.1119,6.1119,10499.425942303,0
+ODC.US,D,20080403,000000,6.11835,6.11835,6.00575,6.02645,68520.393711734,0
+ODC.US,D,20080404,000000,6.00575,6.00845,5.86795,5.91655,27112.276438662,0
+ODC.US,D,20080407,000000,5.96795,5.9924,5.83105,5.8996,60346.679815084,0
+ODC.US,D,20080408,000000,5.93765,6.13855,5.90965,5.96055,32366.340601665,0
+ODC.US,D,20080409,000000,5.97395,6.22075,5.97395,6.04295,26825.097776336,0
+ODC.US,D,20080410,000000,6.0916,6.1119,5.9846,5.9924,9909.8394461644,0
+ODC.US,D,20080411,000000,5.9988,6.0121,5.88535,5.91655,4660.1264750131,0
+ODC.US,D,20080414,000000,5.96055,5.96055,5.88535,5.8922,5251.8885670781,0
+ODC.US,D,20080415,000000,5.8922,6.17175,5.8922,5.92615,39065.000460007,0
+ODC.US,D,20080416,000000,5.9442,5.96795,5.91655,5.9345,42274.004451905,0
+ODC.US,D,20080417,000000,5.90595,5.96795,5.90595,5.91655,40122.340080387,0
+ODC.US,D,20080418,000000,5.91655,6.002,5.87195,5.90235,50434.664772993,0
+ODC.US,D,20080421,000000,5.9345,5.95745,5.91655,5.9193,21566.682421475,0
+ODC.US,D,20080422,000000,5.8821,5.95425,5.8821,5.92615,11376.191100767,0
+ODC.US,D,20080423,000000,5.8996,5.92615,5.8996,5.91655,28063.011858631,0
+ODC.US,D,20080424,000000,5.91655,5.93765,5.89585,5.9345,25363.097313586,0
+ODC.US,D,20080425,000000,5.9308,5.94685,5.91655,5.93995,16358.305772933,0
+ODC.US,D,20080428,000000,5.93995,5.96795,5.90965,5.9308,24954.085279366,0
+ODC.US,D,20080429,000000,5.96795,5.9924,5.88535,5.951,43905.701396936,0
+ODC.US,D,20080430,000000,5.951,6.0985,5.951,6.0365,45768.011510199,0
+ODC.US,D,20080501,000000,6.0709,6.0709,6.01895,6.02275,4379.4746004675,0
+ODC.US,D,20080502,000000,6.02275,6.02275,5.86795,5.89585,23039.560863859,0
+ODC.US,D,20080505,000000,5.9129,5.9226,5.59755,5.8062,88810.001324231,0
+ODC.US,D,20080506,000000,5.8062,5.838,5.66685,5.72205,98402.203765097,0
+ODC.US,D,20080507,000000,5.70705,5.75145,5.5599,5.5599,17202.436992497,0
+ODC.US,D,20080508,000000,5.57925,5.61135,5.1283,5.2675,140865.48506263,0
+ODC.US,D,20080509,000000,5.25385,5.60755,5.25385,5.5364,67073.622420473,0
+ODC.US,D,20080512,000000,5.5562,5.62515,5.474,5.54325,44025.359172905,0
+ODC.US,D,20080513,000000,5.54325,5.5865,5.50515,5.56675,40818.530776935,0
+ODC.US,D,20080514,000000,5.5562,5.59755,5.43575,5.55295,46921.077351358,0
+ODC.US,D,20080515,000000,5.5732,5.66685,5.54325,5.62825,51172.191792148,0
+ODC.US,D,20080516,000000,5.62825,5.62825,5.5401,5.60755,15744.787721601,0
+ODC.US,D,20080519,000000,5.5911,5.61775,5.56345,5.57645,10499.425942303,0
+ODC.US,D,20080520,000000,5.59385,5.81355,5.59385,5.6798,46945.00890655,0
+ODC.US,D,20080521,000000,5.65865,5.7579,5.62145,5.62825,41397.239293441,0
+ODC.US,D,20080522,000000,5.61455,5.71105,5.61455,5.6697,34557.165699862,0
+ODC.US,D,20080523,000000,5.6554,5.72575,5.61775,5.6311,80179.412282974,0
+ODC.US,D,20080527,000000,5.63855,5.6927,5.63855,5.6872,26825.097776336,0
+ODC.US,D,20080528,000000,5.6899,5.6927,5.5865,5.6899,17498.318038529,0
+ODC.US,D,20080529,000000,5.5911,5.71105,5.50515,5.6523,78138.703303722,0
+ODC.US,D,20080530,000000,5.6872,5.8922,5.6697,5.8821,57142.02701504,0
+ODC.US,D,20080602,000000,5.90595,6.25165,5.88535,6.0677,80048.876527373,0
+ODC.US,D,20080603,000000,6.0709,6.15005,5.9442,6.04705,46794.892787606,0
+ODC.US,D,20080604,000000,6.0567,6.0567,5.838,5.8646,14709.204060487,0
+ODC.US,D,20080605,000000,5.83105,5.83105,5.6311,5.72205,144383.42367612,0
+ODC.US,D,20080606,000000,5.76165,6.32015,5.76165,6.15005,220198.59053011,0
+ODC.US,D,20080609,000000,6.13255,6.6878,6.13255,6.4649,132065.19953908,0
+ODC.US,D,20080610,000000,6.4649,6.72315,6.4571,6.5555,77559.994787215,0
+ODC.US,D,20080611,000000,6.5555,6.7155,6.34535,6.418,97973.611367537,0
+ODC.US,D,20080612,000000,6.3882,6.5026,6.3302,6.407,14147.900311396,0
+ODC.US,D,20080613,000000,6.4571,6.8105,6.37885,6.794,144039.67951969,0
+ODC.US,D,20080616,000000,6.9282,7.01645,6.82525,7.0128,132065.19953908,0
+ODC.US,D,20080617,000000,7.04595,7.0992,6.7398,6.7398,153953.87015771,0
+ODC.US,D,20080618,000000,6.74295,6.74295,6.1459,6.44005,109993.77886261,0
+ODC.US,D,20080619,000000,6.48275,6.7562,6.3666,6.4351,89066.721643584,0
+ODC.US,D,20080620,000000,6.4474,6.46075,6.1091,6.19045,95630.494554469,0
+ODC.US,D,20080623,000000,6.1752,6.2903,6.1459,6.2903,57905.661185316,0
+ODC.US,D,20080624,000000,6.3049,6.37885,6.122,6.1353,92140.838688027,0
+ODC.US,D,20080625,000000,6.1151,6.17175,6.02275,6.0875,25145.537720917,0
+ODC.US,D,20080626,000000,6.0567,6.0742,5.85815,5.87195,56075.985010953,0
+ODC.US,D,20080627,000000,5.83105,6.0365,5.61775,6.0365,73617.814968018,0
+ODC.US,D,20080630,000000,6.01895,6.15645,6.01895,6.15645,51901.016427597,0
+ODC.US,D,20080701,000000,6.1256,6.1256,5.98825,6.0945,18969.020884985,0
+ODC.US,D,20080702,000000,6.122,6.2402,6.02645,6.10545,44630.174840531,0
+ODC.US,D,20080703,000000,6.10545,6.10545,5.87195,5.99645,27941.178486737,0
+ODC.US,D,20080707,000000,5.9846,6.0365,5.8614,5.97775,54085.314738013,0
+ODC.US,D,20080708,000000,5.97395,6.0709,5.90595,5.93995,40091.881737413,0
+ODC.US,D,20080709,000000,5.93995,6.02275,5.82095,5.92615,54089.665929867,0
+ODC.US,D,20080710,000000,5.9308,6.1091,5.88935,5.94685,43736.004914651,0
+ODC.US,D,20080711,000000,5.9308,5.94685,5.92615,5.94685,3504.88503793,0
+ODC.US,D,20080714,000000,5.95425,6.122,5.95425,6.0498,45772.362702054,0
+ODC.US,D,20080715,000000,6.01585,6.02275,5.82095,5.88935,32366.340601665,0
+ODC.US,D,20080716,000000,5.8347,5.8996,5.62515,5.81685,16719.454696767,0
+ODC.US,D,20080717,000000,5.88535,5.93765,5.7989,5.7989,5545.5940171842,0
+ODC.US,D,20080718,000000,5.83105,5.83105,5.6798,5.7989,5834.9482754366,0
+ODC.US,D,20080721,000000,5.82315,5.82695,5.74095,5.81355,1459.8248668225,0
+ODC.US,D,20080722,000000,5.7579,5.7579,5.59385,5.6766,6703.0110501938,0
+ODC.US,D,20080723,000000,5.6927,5.803,5.6927,5.72865,9483.4226445294,0
+ODC.US,D,20080724,000000,5.68255,5.73125,5.5911,5.5911,12044.099050267,0
+ODC.US,D,20080725,000000,5.67245,5.75475,5.63855,5.63855,24481.980963267,0
+ODC.US,D,20080728,000000,5.6927,5.82695,5.6927,5.74095,6855.3027650636,0
+ODC.US,D,20080729,000000,5.77675,5.82695,5.6798,5.6899,13932.516314652,0
+ODC.US,D,20080730,000000,5.75145,5.89585,5.7488,5.7952,27408.157484694,0
+ODC.US,D,20080731,000000,5.81355,6.002,5.7897,5.90595,15279.210193285,0
+ODC.US,D,20080801,000000,5.9345,5.951,5.83105,5.83105,3504.88503793,0
+ODC.US,D,20080804,000000,5.9308,5.9308,5.7897,5.8821,3787.7125084022,0
+ODC.US,D,20080805,000000,5.8508,5.90965,5.73125,5.838,6204.7995829773,0
+ODC.US,D,20080806,000000,5.85405,5.90965,5.85405,5.89585,1751.3547210016,0
+ODC.US,D,20080807,000000,5.8476,5.8996,5.83105,5.8996,6703.0110501938,0
+ODC.US,D,20080808,000000,5.9193,6.002,5.7579,5.98175,34526.70735689,0
+ODC.US,D,20080811,000000,5.98175,6.0916,5.98175,6.0811,7288.2463544789,0
+ODC.US,D,20080812,000000,6.04295,6.0709,6.002,6.02645,9311.5505663192,0
+ODC.US,D,20080813,000000,5.9988,6.04295,5.9988,6.04015,16330.023025886,0
+ODC.US,D,20080814,000000,6.0121,6.1776,5.99645,6.0742,18246.723037318,0
+ODC.US,D,20080815,000000,6.122,6.13255,6.122,6.1256,1459.8248668225,0
+ODC.US,D,20080818,000000,6.0875,6.0875,6.0875,6.0875,308.93462159283,0
+ODC.US,D,20080819,000000,6.0301,6.1752,5.97125,6.10545,53091.067399507,0
+ODC.US,D,20080820,000000,6.0567,6.0811,5.9988,6.05355,36254.130522698,0
+ODC.US,D,20080821,000000,5.99645,6.10545,5.96055,6.10545,11376.191100767,0
+ODC.US,D,20080822,000000,6.17175,6.17175,6.0121,6.0742,4081.4179585081,0
+ODC.US,D,20080825,000000,6.0875,6.1597,5.9345,6.0945,40925.134977341,0
+ODC.US,D,20080826,000000,6.10545,6.1597,5.98825,6.1459,5834.9482754366,0
+ODC.US,D,20080827,000000,6.1459,6.16795,5.9846,5.9846,9618.3095919855,0
+ODC.US,D,20080828,000000,6.0875,6.17175,6.0875,6.17175,6413.6567919414,0
+ODC.US,D,20080829,000000,6.1459,6.34535,6.05355,6.3119,73774.45787474,0
+ODC.US,D,20080902,000000,6.34535,6.34535,6.15645,6.17175,10499.425942303,0
+ODC.US,D,20080903,000000,6.2121,6.2402,6.0843,6.15005,28706.988252938,0
+ODC.US,D,20080904,000000,6.19695,6.2085,5.96795,5.96795,14848.442199797,0
+ODC.US,D,20080905,000000,5.97395,5.97395,5.7837,5.9345,38190.410897468,0
+ODC.US,D,20080908,000000,6.002,6.002,5.8448,5.8788,33019.019379679,0
+ODC.US,D,20080909,000000,5.951,5.951,5.7805,5.81685,22219.361199489,0
+ODC.US,D,20080910,000000,5.83105,5.83105,5.76525,5.77675,18061.797383547,0
+ODC.US,D,20080911,000000,5.8099,5.8099,5.6766,5.71105,32947.224714099,0
+ODC.US,D,20080912,000000,5.71105,5.71105,5.6554,5.65865,20859.613745297,0
+ODC.US,D,20080915,000000,5.67245,5.7336,5.5401,5.70705,15820.933579036,0
+ODC.US,D,20080916,000000,5.6766,5.71105,5.49825,5.5364,38268.732350829,0
+ODC.US,D,20080917,000000,5.52855,5.5599,5.48725,5.52075,19821.854488256,0
+ODC.US,D,20080918,000000,5.61135,5.6311,5.56675,5.5732,7288.2463544789,0
+ODC.US,D,20080919,000000,5.5865,5.6697,5.48725,5.49505,29233.482467202,0
+ODC.US,D,20080922,000000,5.5911,6.04705,5.58335,5.59755,26461.773256576,0
+ODC.US,D,20080923,000000,5.56675,5.70325,5.56675,5.61775,22027.908757939,0
+ODC.US,D,20080924,000000,5.64905,5.7336,5.6311,5.63475,10795.306988335,0
+ODC.US,D,20080925,000000,5.63855,5.7869,5.54325,5.6311,18725.354141194,0
+ODC.US,D,20080926,000000,5.59755,5.63475,5.54975,5.57925,16016.73721244,0
+ODC.US,D,20080929,000000,5.61775,5.74095,5.57925,5.60755,45772.362702054,0
+ODC.US,D,20080930,000000,5.4919,5.83105,5.40915,5.803,170162.0598117,0
+ODC.US,D,20081001,000000,5.76525,5.76525,5.61135,5.65865,23437.694918447,0
+ODC.US,D,20081002,000000,5.59755,5.59755,5.35345,5.48085,27769.306408527,0
+ODC.US,D,20081003,000000,5.43575,5.478,5.2753,5.46335,30482.274529135,0
+ODC.US,D,20081006,000000,5.46335,5.5149,5.11165,5.11165,17293.812021419,0
+ODC.US,D,20081007,000000,5.19675,5.2753,4.93886,5.12505,39356.530314186,0
+ODC.US,D,20081008,000000,5.04225,5.1374,4.99091,5.11165,155320.14439969,0
+ODC.US,D,20081009,000000,5.08595,5.08595,4.35954,4.3873,50149.661706594,0
+ODC.US,D,20081010,000000,4.37306,4.40662,3.49495,3.98584,89880.394520176,0
+ODC.US,D,20081013,000000,4.11225,4.51003,4.11225,4.46222,192346.61147637,0
+ODC.US,D,20081014,000000,4.54772,4.5684,4.35591,4.36639,85313.81867001,0
+ODC.US,D,20081015,000000,4.44522,4.79504,4.32203,4.71828,53613.210421916,0
+ODC.US,D,20081016,000000,4.67826,5.27115,4.61252,5.2302,135095.80466499,0
+ODC.US,D,20081017,000000,5.2302,5.31525,5.21235,5.2302,77825.417490275,0
+ODC.US,D,20081020,000000,5.2272,6.02645,5.2272,5.83105,126186.73934511,0
+ODC.US,D,20081021,000000,5.8996,5.8996,5.59755,5.7897,56996.262087951,0
+ODC.US,D,20081022,000000,5.70325,5.9345,5.4919,5.61775,67197.631388294,0
+ODC.US,D,20081023,000000,5.56675,5.56675,5.36035,5.36035,31489.575443202,0
+ODC.US,D,20081024,000000,5.4669,5.5732,5.3508,5.5732,16508.421891876,0
+ODC.US,D,20081027,000000,5.48725,5.83105,5.474,5.474,62106.736919793,0
+ODC.US,D,20081028,000000,5.7185,5.7185,5.43305,5.5911,17298.163213272,0
+ODC.US,D,20081029,000000,5.5732,5.6872,5.4703,5.6872,15862.269901643,0
+ODC.US,D,20081030,000000,5.75475,5.83105,5.65865,5.83105,20191.705795797,0
+ODC.US,D,20081031,000000,5.7869,5.7869,5.61135,5.6766,42465.456893457,0
+ODC.US,D,20081103,000000,5.63475,5.63475,5.54975,5.58335,11948.372829492,0
+ODC.US,D,20081104,000000,5.56995,5.62145,5.39165,5.5323,34095.939363402,0
+ODC.US,D,20081105,000000,5.48725,5.48725,5.15865,5.37465,42365.379480826,0
+ODC.US,D,20081106,000000,5.37465,5.5732,5.27115,5.5732,36419.475813127,0
+ODC.US,D,20081107,000000,5.54655,5.5562,5.4606,5.48725,24210.031472431,0
+ODC.US,D,20081110,000000,5.5116,5.9924,5.40225,5.9924,73467.698849074,0
+ODC.US,D,20081111,000000,5.93995,5.96055,5.81355,5.96055,80070.632486639,0
+ODC.US,D,20081112,000000,5.96055,5.96055,5.73725,5.83105,46638.249880882,0
+ODC.US,D,20081113,000000,5.83105,5.96795,5.75475,5.96795,37685.672642474,0
+ODC.US,D,20081114,000000,5.88935,6.1752,5.88935,6.0567,34174.260816761,0
+ODC.US,D,20081117,000000,6.10545,6.19695,5.45685,6.15645,57574.970604456,0
+ODC.US,D,20081118,000000,6.19045,6.19045,6.01895,6.0843,37276.66060825,0
+ODC.US,D,20081119,000000,6.04015,6.1752,6.04015,6.10545,21486.185372189,0
+ODC.US,D,20081120,000000,6.0916,6.1091,6.002,6.1091,30915.218118551,0
+ODC.US,D,20081121,000000,6.10545,6.10545,5.7488,6.00845,49647.099047524,0
+ODC.US,D,20081124,000000,6.00575,6.0121,5.7989,5.93995,34974.880117791,0
+ODC.US,D,20081125,000000,5.96055,6.122,5.93995,6.0916,39574.089906855,0
+ODC.US,D,20081126,000000,6.0875,6.0875,5.81685,6.0709,58645.363800398,0
+ODC.US,D,20081128,000000,6.1091,6.5026,6.10545,6.5026,66625.44965957,0
+ODC.US,D,20081201,000000,6.5164,6.5164,6.29855,6.29855,16595.445728945,0
+ODC.US,D,20081202,000000,6.3882,6.3882,6.25165,6.28695,28056.485070853,0
+ODC.US,D,20081203,000000,6.1752,6.26535,6.0604,6.0604,33586.84991655,0
+ODC.US,D,20081204,000000,5.9193,5.9193,5.7143,5.7924,44436.546803054,0
+ODC.US,D,20081205,000000,5.71105,5.81355,5.5175,5.81355,92545.499530395,0
+ODC.US,D,20081208,000000,5.8062,6.00845,5.7731,6.00845,28530.764982875,0
+ODC.US,D,20081209,000000,5.93995,6.21485,5.52075,5.7924,47804.369297602,0
+ODC.US,D,20081210,000000,5.62145,6.3049,5.3843,6.3049,74453.243803873,0
+ODC.US,D,20081211,000000,6.2365,6.2365,5.64255,5.8062,57701.155168205,0
+ODC.US,D,20081212,000000,5.66685,6.13855,5.474,6.13855,30793.384746655,0
+ODC.US,D,20081215,000000,6.1459,6.32015,5.88935,5.9226,148297.32074827,0
+ODC.US,D,20081216,000000,5.89585,6.0709,5.82695,6.0709,54955.553108697,0
+ODC.US,D,20081217,000000,6.0301,6.25165,5.9924,6.2043,48174.22060514,0
+ODC.US,D,20081218,000000,6.2006,6.22075,6.1532,6.1752,6535.4901638372,0
+ODC.US,D,20081219,000000,6.21485,6.22075,6.1256,6.17175,12820.786796103,0
+ODC.US,D,20081222,000000,6.1752,6.276,6.0498,6.276,16813.005321616,0
+ODC.US,D,20081223,000000,6.315,6.315,6.0742,6.2691,20702.970838573,0
+ODC.US,D,20081224,000000,6.23225,6.3376,6.13855,6.2797,29144.283034209,0
+ODC.US,D,20081226,000000,6.2617,6.2938,6.2365,6.2903,11376.191100767,0
+ODC.US,D,20081229,000000,6.2553,6.276,6.16425,6.23225,14287.138450705,0
+ODC.US,D,20081230,000000,6.21485,6.2691,5.96795,6.17175,49949.506881337,0
+ODC.US,D,20081231,000000,6.1532,6.4313,6.0945,6.4313,41116.587418896,0
+ODC.US,D,20090102,000000,6.34535,6.35915,6.1752,6.2903,27112.276438662,0
+ODC.US,D,20090105,000000,6.25165,6.2553,5.89585,5.89585,21642.828278911,0
+ODC.US,D,20090106,000000,5.9226,6.1091,5.9226,5.97775,19817.503296402,0
+ODC.US,D,20090107,000000,5.94685,6.1752,5.94685,6.0875,25954.859405653,0
+ODC.US,D,20090108,000000,6.0709,6.0709,5.90595,5.91655,12614.105183065,0
+ODC.US,D,20090109,000000,5.97775,6.15005,5.91655,6.01895,9331.1309296596,0
+ODC.US,D,20090112,000000,6.19695,6.19695,5.57645,5.8614,24157.817170188,0
+ODC.US,D,20090113,000000,5.88535,5.90965,5.73125,5.75475,11663.369763093,0
+ODC.US,D,20090114,000000,5.7185,5.7488,5.60175,5.67245,52266.516543283,0
+ODC.US,D,20090115,000000,5.5911,5.68255,5.56675,5.56675,15723.031762334,0
+ODC.US,D,20090116,000000,5.58335,5.60175,5.49825,5.55295,16330.023025886,0
+ODC.US,D,20090120,000000,5.65865,5.67245,5.44315,5.5865,26537.919114009,0
+ODC.US,D,20090121,000000,5.60175,5.61775,5.5732,5.5911,2910.9473499379,0
+ODC.US,D,20090122,000000,5.60755,5.71105,5.60755,5.62515,12244.253875525,0
+ODC.US,D,20090123,000000,5.60755,5.60755,5.5116,5.55295,7869.1304669105,0
+ODC.US,D,20090126,000000,5.56995,5.5732,5.48725,5.5323,11867.875780204,0
+ODC.US,D,20090127,000000,5.5149,5.5323,5.29515,5.29515,29594.631391037,0
+ODC.US,D,20090128,000000,5.39165,5.81685,5.39165,5.72865,25943.981426019,0
+ODC.US,D,20090129,000000,5.70325,5.70325,5.37745,5.67245,31474.346271714,0
+ODC.US,D,20090130,000000,5.6311,5.64905,5.14385,5.50515,69932.355468169,0
+ODC.US,D,20090202,000000,5.5079,5.57925,5.09285,5.2243,39650.23576429,0
+ODC.US,D,20090203,000000,5.2302,5.31905,4.84969,5.2988,41438.575616047,0
+ODC.US,D,20090204,000000,5.31525,5.45,5.1337,5.35345,53645.844360819,0
+ODC.US,D,20090205,000000,5.2831,5.4463,5.2831,5.4463,31661.447521411,0
+ODC.US,D,20090206,000000,5.43575,5.62515,5.3227,5.62515,29729.518338494,0
+ODC.US,D,20090209,000000,5.65865,5.65865,5.3714,5.39615,13704.078742347,0
+ODC.US,D,20090210,000000,5.39615,5.43305,5.29145,5.388,31058.807449712,0
+ODC.US,D,20090211,000000,5.3714,5.388,5.31525,5.3443,7869.1304669105,0
+ODC.US,D,20090212,000000,5.3296,5.45325,5.3126,5.39165,35107.591469321,0
+ODC.US,D,20090213,000000,5.39165,5.4703,5.3673,5.4703,31417.780777619,0
+ODC.US,D,20090217,000000,5.4288,5.4288,5.3508,5.39615,4951.6563291921,0
+ODC.US,D,20090218,000000,5.3296,5.40225,5.3296,5.3843,5834.9482754366,0
+ODC.US,D,20090219,000000,5.40225,5.52075,5.39615,5.39615,14868.022563137,0
+ODC.US,D,20090220,000000,5.37745,5.41185,5.19675,5.3378,24210.031472431,0
+ODC.US,D,20090223,000000,5.3296,5.3508,5.2055,5.21235,16040.668767634,0
+ODC.US,D,20090224,000000,5.2302,5.31525,5.18295,5.20265,21566.682421475,0
+ODC.US,D,20090225,000000,5.2055,5.2055,5.11165,5.11165,23879.34089157,0
+ODC.US,D,20090226,000000,5.0966,5.131,5.0966,5.11165,2336.5900252868,0
+ODC.US,D,20090227,000000,5.0966,5.1081,4.79134,4.99091,82707.45474981,0
+ODC.US,D,20090302,000000,4.89748,4.94482,4.81246,4.81246,10795.306988335,0
+ODC.US,D,20090303,000000,4.79134,4.89387,4.79134,4.87174,75660.699543195,0
+ODC.US,D,20090304,000000,4.90492,4.92555,4.82907,4.87174,20702.970838573,0
+ODC.US,D,20090305,000000,4.85244,4.85244,4.4898,4.59506,41984.650193652,0
+ODC.US,D,20090306,000000,4.52796,4.55139,4.46222,4.49716,32762.299060326,0
+ODC.US,D,20090309,000000,4.49348,4.49716,4.40662,4.45947,41462.507171242,0
+ODC.US,D,20090310,000000,4.47555,4.76472,4.47555,4.67826,30980.485996351,0
+ODC.US,D,20090311,000000,4.80238,5.1898,4.80238,5.14385,32681.802011041,0
+ODC.US,D,20090312,000000,5.1173,5.14385,4.97242,5.05925,50149.661706594,0
+ODC.US,D,20090313,000000,5.05605,5.069,4.8865,5.05605,22467.379135133,0
+ODC.US,D,20090316,000000,5.1374,5.14385,5.0662,5.0662,7584.1274005116,0
+ODC.US,D,20090317,000000,5.05605,5.09285,5.00095,5.0308,14287.138450705,0
+ODC.US,D,20090318,000000,5.00365,5.0111,4.94892,4.98757,11463.214937835,0
+ODC.US,D,20090319,000000,5.0078,5.09285,4.94892,4.95262,80762.471991332,0
+ODC.US,D,20090320,000000,5.02115,5.02115,4.78078,4.90126,164559.90030043,0
+ODC.US,D,20090323,000000,4.96974,4.96974,4.81938,4.83866,32366.340601665,0
+ODC.US,D,20090324,000000,4.86763,4.90492,4.79134,4.7982,100912.84146452,0
+ODC.US,D,20090325,000000,4.81938,4.89108,4.81938,4.84606,20672.512495599,0
+ODC.US,D,20090326,000000,4.84606,4.93337,4.84606,4.8865,25073.743055334,0
+ODC.US,D,20090327,000000,5.01465,5.01465,4.80238,4.82307,43231.266659654,0
+ODC.US,D,20090330,000000,4.78353,4.89108,4.74076,4.89108,24416.713085468,0
+ODC.US,D,20090331,000000,4.88328,5.05925,4.85244,5.05925,20156.896260969,0
+ODC.US,D,20090401,000000,5.03815,5.05925,4.80238,4.8639,70965.763533357,0
+ODC.US,D,20090402,000000,4.82576,4.95542,4.82576,4.94892,10186.140128857,0
+ODC.US,D,20090403,000000,4.94892,4.94892,4.90126,4.94892,11376.191100767,0
+ODC.US,D,20090406,000000,4.71274,5.0078,4.71274,5.0078,17346.02632366,0
+ODC.US,D,20090407,000000,5.0078,5.8756,5.0078,5.3337,99772.829198926,0
+ODC.US,D,20090408,000000,5.4463,5.48405,5.3508,5.3843,43152.945206297,0
+ODC.US,D,20090409,000000,5.4389,5.48725,5.40225,5.48725,42915.805250285,0
+ODC.US,D,20090413,000000,5.48085,5.5149,5.4063,5.45,69227.462387917,0
+ODC.US,D,20090414,000000,5.4265,5.43575,5.31905,5.34785,48409.184965225,0
+ODC.US,D,20090415,000000,5.1081,5.3337,5.1081,5.21235,27016.550217887,0
+ODC.US,D,20090416,000000,5.2165,5.27115,5.07635,5.20955,47804.369297602,0
+ODC.US,D,20090417,000000,5.14385,5.3263,5.05925,5.2413,41116.587418896,0
+ODC.US,D,20090420,000000,5.2272,5.3263,5.1871,5.2864,16773.844594935,0
+ODC.US,D,20090421,000000,5.2988,5.399,5.23715,5.3641,37903.232235143,0
+ODC.US,D,20090422,000000,5.3843,5.5149,5.261,5.474,98206.400131693,0
+ODC.US,D,20090423,000000,5.41925,5.45325,5.3094,5.4288,35860.347659963,0
+ODC.US,D,20090424,000000,5.46335,5.46335,5.3296,5.3806,25661.153955545,0
+ODC.US,D,20090427,000000,5.3296,5.64625,5.3296,5.5116,20916.179239391,0
+ODC.US,D,20090428,000000,5.4606,5.4606,5.18295,5.39165,14147.900311396,0
+ODC.US,D,20090429,000000,5.43575,5.5911,5.3508,5.5911,35390.418939793,0
+ODC.US,D,20090430,000000,5.56345,5.56345,5.39615,5.5364,23537.772331078,0
+ODC.US,D,20090501,000000,5.5323,5.60175,5.45,5.5562,47850.056812064,0
+ODC.US,D,20090504,000000,5.5562,5.65865,5.3508,5.65865,72601.811670242,0
+ODC.US,D,20090505,000000,5.72205,5.8099,5.41505,5.4265,39569.738715004,0
+ODC.US,D,20090506,000000,5.48725,5.52855,5.35345,5.4919,41484.263130507,0
+ODC.US,D,20090507,000000,5.45,5.56345,5.3296,5.3673,32701.382374377,0
+ODC.US,D,20090508,000000,5.41505,5.64255,5.41505,5.64255,21444.849049583,0
+ODC.US,D,20090511,000000,5.5911,5.64255,5.5079,5.61775,15020.314278007,0
+ODC.US,D,20090512,000000,5.65865,5.65865,5.50515,5.54655,20119.911130215,0
+ODC.US,D,20090513,000000,5.5116,5.64625,5.50235,5.63855,30619.337072518,0
+ODC.US,D,20090514,000000,5.56345,5.5732,5.5116,5.5732,14583.019496738,0
+ODC.US,D,20090515,000000,5.54655,5.62145,5.54655,5.61455,5314.9808489529,0
+ODC.US,D,20090518,000000,5.59755,5.65865,5.5732,5.65865,8171.538300723,0
+ODC.US,D,20090519,000000,5.61135,5.75475,5.57645,5.60755,11395.771464108,0
+ODC.US,D,20090520,000000,5.65865,5.65865,5.5562,5.5562,37104.78853004,0
+ODC.US,D,20090521,000000,5.52495,5.55295,5.45685,5.50235,12372.614035201,0
+ODC.US,D,20090522,000000,5.50235,5.5865,5.43305,5.52855,13527.855472283,0
+ODC.US,D,20090526,000000,5.56345,5.6523,5.56345,5.5911,30752.048424048,0
+ODC.US,D,20090527,000000,5.37465,5.6554,5.37465,5.6523,24582.058375897,0
+ODC.US,D,20090528,000000,5.6554,5.65865,5.62145,5.63475,16330.023025886,0
+ODC.US,D,20090529,000000,5.58335,5.62515,5.41185,5.62515,24684.311384453,0
+ODC.US,D,20090601,000000,5.89585,5.89585,5.57925,5.6554,43022.409450692,0
+ODC.US,D,20090602,000000,5.72575,5.82315,5.19675,5.7143,66943.08666487,0
+ODC.US,D,20090603,000000,5.73125,5.8062,5.66325,5.7897,44473.531933808,0
+ODC.US,D,20090604,000000,5.7897,6.17175,5.72575,6.0709,43825.20434765,0
+ODC.US,D,20090605,000000,6.05355,6.1752,6.05355,6.1151,46707.868950538,0
+ODC.US,D,20090608,000000,6.0811,6.46075,5.72575,6.4543,111453.60372943,0
+ODC.US,D,20090609,000000,6.4511,6.58435,6.3987,6.418,50195.349221056,0
+ODC.US,D,20090610,000000,6.34535,6.4649,6.0365,6.11835,57318.250285105,0
+ODC.US,D,20090611,000000,6.0677,6.3302,5.9639,6.2617,37579.068442063,0
+ODC.US,D,20090612,000000,6.29855,6.4351,6.28695,6.4351,27784.535580015,0
+ODC.US,D,20090615,000000,6.2553,6.2553,4.75412,4.89748,541075.05816464,0
+ODC.US,D,20090616,000000,5.02115,5.11165,4.82907,4.8639,200098.25976324,0
+ODC.US,D,20090617,000000,4.85617,4.93886,4.84321,4.90806,91018.231189844,0
+ODC.US,D,20090618,000000,4.90126,5.0078,4.89748,4.89748,54398.60055146,0
+ODC.US,D,20090619,000000,4.97658,5.12505,4.8065,5.12505,51122.153085833,0
+ODC.US,D,20090622,000000,5.12505,5.15865,4.81567,5.02345,76881.208858082,0
+ODC.US,D,20090623,000000,5.02345,5.02345,4.84321,5.02345,59648.31352261,0
+ODC.US,D,20090624,000000,5.02345,5.02345,4.80238,4.92187,92604.240620417,0
+ODC.US,D,20090625,000000,4.92187,5.01465,4.7256,5.00365,119442.39197231,0
+ODC.US,D,20090626,000000,5.02345,5.40225,4.95954,5.3094,1379495.3384206,0
+ODC.US,D,20090629,000000,5.07635,5.2055,4.9799,5.07635,118395.93033157,0
+ODC.US,D,20090630,000000,5.14385,5.1898,4.98757,5.09285,57527.107494069,0
+ODC.US,D,20090701,000000,5.12505,5.2675,5.08595,5.2335,37137.422468942,0
+ODC.US,D,20090702,000000,5.2583,5.2583,5.04225,5.04225,44991.323764366,0
+ODC.US,D,20090706,000000,5.05605,5.2272,4.95954,5.12085,56813.512030108,0
+ODC.US,D,20090707,000000,5.2004,5.2583,5.08595,5.10015,54318.103502172,0
+ODC.US,D,20090708,000000,5.1898,5.1898,4.8065,4.8639,101511.13034437,0
+ODC.US,D,20090709,000000,4.97242,5.08595,4.84606,4.85617,52499.305307442,0
+ODC.US,D,20090710,000000,4.85984,5.01795,4.85984,4.95262,23409.412171401,0
+ODC.US,D,20090713,000000,4.95262,5.11165,4.94892,5.06295,57942.646316069,0
+ODC.US,D,20090714,000000,5.0459,5.05925,4.80238,4.92555,78506.379015335,0
+ODC.US,D,20090715,000000,4.94211,5.04875,4.94211,5.04875,23574.757461831,0
+ODC.US,D,20090716,000000,5.0823,5.14385,4.90492,5.1081,82217.945666302,0
+ODC.US,D,20090717,000000,5.0111,5.09285,4.99091,5.069,42284.882431536,0
+ODC.US,D,20090720,000000,5.06295,5.34785,4.89748,5.17925,81519.579373828,0
+ODC.US,D,20090721,000000,5.20265,5.2864,5.0078,5.09285,27266.743749457,0
+ODC.US,D,20090722,000000,5.09285,5.24505,5.09285,5.15125,50932.876240209,0
+ODC.US,D,20090723,000000,5.1691,5.21235,5.07635,5.21235,75869.556752162,0
+ODC.US,D,20090724,000000,5.2335,5.48725,5.17925,5.46335,64349.776320232,0
+ODC.US,D,20090727,000000,5.44315,5.55295,5.35345,5.48405,55686.553340074,0
+ODC.US,D,20090728,000000,5.46335,5.6554,5.36035,5.4389,29557.646260285,0
+ODC.US,D,20090729,000000,5.4389,5.4389,5.2004,5.35345,35377.365364232,0
+ODC.US,D,20090730,000000,5.40225,5.55295,5.279,5.45325,32988.561036707,0
+ODC.US,D,20090731,000000,5.4703,5.48725,5.39165,5.40225,23283.227607652,0
+ODC.US,D,20090803,000000,5.43305,5.48725,5.2413,5.48725,23798.843842282,0
+ODC.US,D,20090804,000000,5.48725,5.60755,5.46335,5.54325,24921.451340465,0
+ODC.US,D,20090805,000000,5.5562,5.72575,5.45325,5.45325,28556.872133998,0
+ODC.US,D,20090806,000000,5.478,5.478,5.14385,5.3094,84754.690516845,0
+ODC.US,D,20090807,000000,5.4288,5.5911,5.3508,5.46335,62646.284709616,0
+ODC.US,D,20090810,000000,5.57645,5.57645,5.35345,5.4919,16910.907138318,0
+ODC.US,D,20090811,000000,5.46335,5.5364,5.2864,5.3508,77725.340077646,0
+ODC.US,D,20090812,000000,5.41185,5.5911,5.05335,5.40225,223148.69860672,0
+ODC.US,D,20090813,000000,5.40225,5.5401,5.3443,5.50235,22778.489352655,0
+ODC.US,D,20090814,000000,5.50235,5.54655,5.17925,5.20265,33545.513593944,0
+ODC.US,D,20090817,000000,5.14755,5.3673,5.06295,5.2413,56284.842219915,0
+ODC.US,D,20090818,000000,5.3411,5.3843,5.17565,5.37745,21286.030546932,0
+ODC.US,D,20090819,000000,5.3263,5.41925,5.24505,5.41925,19826.205680109,0
+ODC.US,D,20090820,000000,5.41925,5.48405,5.34785,5.478,28539.467366584,0
+ODC.US,D,20090821,000000,5.56345,5.96795,5.52495,5.77675,60268.358361725,0
+ODC.US,D,20090824,000000,5.4669,5.8756,5.45325,5.76525,52725.567283818,0
+ODC.US,D,20090825,000000,5.7579,5.81355,5.59755,5.74505,19721.777075627,0
+ODC.US,D,20090826,000000,5.66325,5.72575,5.43305,5.5732,23472.504453275,0
+ODC.US,D,20090827,000000,5.55295,5.6766,5.48725,5.6766,12740.289746814,0
+ODC.US,D,20090828,000000,5.70005,5.70005,5.43575,5.55295,40453.030661248,0
+ODC.US,D,20090831,000000,5.54975,5.57925,5.15125,5.3806,64088.704809026,0
+ODC.US,D,20090901,000000,5.3843,5.48085,5.1898,5.2335,93531.044485192,0
+ODC.US,D,20090902,000000,5.21235,5.2335,4.96687,5.15485,65602.919574016,0
+ODC.US,D,20090903,000000,5.1898,5.20955,5.0823,5.14115,31195.869993094,0
+ODC.US,D,20090904,000000,5.19675,5.2004,4.95542,4.95542,41745.334641714,0
+ODC.US,D,20090908,000000,4.9799,4.9799,4.82307,4.88051,55301.472861042,0
+ODC.US,D,20090909,000000,4.86763,4.89387,4.81938,4.8639,160315.31264742,0
+ODC.US,D,20090910,000000,4.8639,4.98389,4.82907,4.93886,50317.182592952,0
+ODC.US,D,20090911,000000,4.95542,5.02345,4.85617,4.95542,46564.279619379,0
+ODC.US,D,20090914,000000,5.00365,5.04875,4.90806,4.97658,71259.468983461,0
+ODC.US,D,20090915,000000,4.9799,5.19675,4.94482,4.96974,52880.034594616,0
+ODC.US,D,20090916,000000,5.02345,5.17925,4.93886,5.12505,114734.40238691,0
+ODC.US,D,20090917,000000,5.14755,5.2004,5.02345,5.04875,15100.811327295,0
+ODC.US,D,20090918,000000,5.05605,5.05605,4.90806,4.90806,110013.35922595,0
+ODC.US,D,20090921,000000,4.92187,5.01465,4.91818,4.93886,59746.215339314,0
+ODC.US,D,20090922,000000,4.97658,5.0726,4.91078,4.95542,40457.381853101,0
+ODC.US,D,20090923,000000,4.94211,5.1283,4.92555,5.02115,88324.843432577,0
+ODC.US,D,20090924,000000,5.04225,5.104,5.02345,5.0823,34574.570467278,0
+ODC.US,D,20090925,000000,5.0726,5.20955,5.0726,5.20265,22560.929759983,0
+ODC.US,D,20090928,000000,5.20955,5.40225,5.1374,5.2831,87837.509944994,0
+ODC.US,D,20090929,000000,5.29515,5.40225,5.29145,5.3296,28513.360215463,0
+ODC.US,D,20090930,000000,5.3126,5.3263,4.97242,4.97242,35085.835510053,0
+ODC.US,D,20091001,000000,4.99091,5.165,4.97242,5.00095,51868.382488693,0
+ODC.US,D,20091002,000000,5.0111,5.1715,5.0111,5.069,24830.076311541,0
+ODC.US,D,20091005,000000,5.069,5.17925,5.069,5.1145,9633.5387634723,0
+ODC.US,D,20091006,000000,5.2413,5.3411,5.0111,5.3411,88540.227429322,0
+ODC.US,D,20091007,000000,5.31525,5.31905,5.17925,5.25385,37727.008965078,0
+ODC.US,D,20091008,000000,5.2864,5.3126,5.1931,5.2165,69072.995077118,0
+ODC.US,D,20091009,000000,5.2302,5.45325,5.2302,5.3576,42770.040323197,0
+ODC.US,D,20091012,000000,5.3508,5.399,5.1871,5.1898,56363.163673278,0
+ODC.US,D,20091013,000000,5.2004,5.2243,5.06295,5.11165,46359.773602266,0
+ODC.US,D,20091014,000000,5.14385,5.2675,5.1283,5.16275,46975.467249525,0
+ODC.US,D,20091015,000000,5.14385,5.279,5.14385,5.17925,43505.391746423,0
+ODC.US,D,20091016,000000,5.2055,5.3576,5.2055,5.3263,30073.262494915,0
+ODC.US,D,20091019,000000,5.31525,5.37745,5.2302,5.3576,28530.764982875,0
+ODC.US,D,20091020,000000,5.3378,5.3378,5.261,5.261,16623.728475992,0
+ODC.US,D,20091021,000000,5.2413,5.29515,5.19675,5.2335,47634.672815319,0
+ODC.US,D,20091022,000000,5.2165,5.29145,5.2165,5.2302,39323.896375285,0
+ODC.US,D,20091023,000000,5.2302,5.2988,5.18295,5.1871,18457.755842209,0
+ODC.US,D,20091026,000000,5.20265,5.2896,5.1898,5.1931,43557.606048663,0
+ODC.US,D,20091027,000000,5.20265,5.2988,5.19675,5.2302,15270.507809578,0
+ODC.US,D,20091028,000000,5.24505,5.3337,5.2004,5.2004,18668.788647099,0
+ODC.US,D,20091029,000000,5.2335,5.2487,5.14385,5.2302,32131.376241584,0
+ODC.US,D,20091030,000000,5.20265,5.2487,5.19675,5.24505,34591.975234692,0
+ODC.US,D,20091102,000000,5.2413,5.40225,5.2243,5.40225,38449.306812748,0
+ODC.US,D,20091103,000000,5.37465,5.37465,5.18295,5.25385,87839.685540919,0
+ODC.US,D,20091104,000000,5.2487,5.2487,5.0966,5.1173,72186.272848242,0
+ODC.US,D,20091105,000000,5.22065,5.3126,5.165,5.2413,26394.329782847,0
+ODC.US,D,20091106,000000,5.19675,5.40225,5.19675,5.2896,35899.508386643,0
+ODC.US,D,20091109,000000,5.29145,5.4288,5.22065,5.29515,40851.164715834,0
+ODC.US,D,20091110,000000,5.2753,5.3296,5.1898,5.2302,102213.84782869,0
+ODC.US,D,20091111,000000,5.3126,5.31525,5.2165,5.26385,23700.94202558,0
+ODC.US,D,20091112,000000,5.24505,5.29145,5.17565,5.17565,19887.122366057,0
+ODC.US,D,20091113,000000,5.20955,5.2753,5.1715,5.2004,33277.915294959,0
+ODC.US,D,20091116,000000,5.21235,5.3263,5.21235,5.2675,41323.269031931,0
+ODC.US,D,20091117,000000,5.261,5.3094,5.15485,5.2864,38988.854602571,0
+ODC.US,D,20091118,000000,5.2335,5.3378,5.19675,5.21235,71638.02267471,0
+ODC.US,D,20091119,000000,5.14385,5.25385,5.14385,5.20955,24719.120919279,0
+ODC.US,D,20091120,000000,5.18295,5.24505,5.1715,5.2004,32462.06682244,0
+ODC.US,D,20091123,000000,5.2413,5.36035,5.2055,5.25135,30190.744674956,0
+ODC.US,D,20091124,000000,5.2487,5.29145,5.20955,5.2583,8571.8479512379,0
+ODC.US,D,20091125,000000,5.25135,5.2864,5.2004,5.2004,24057.73975756,0
+ODC.US,D,20091127,000000,5.20265,5.25385,5.14385,5.14385,21177.250750596,0
+ODC.US,D,20091130,000000,5.1871,5.22065,5.1145,5.1337,33928.418477042,0
+ODC.US,D,20091201,000000,5.14385,5.17925,5.05925,5.1081,28352.366116887,0
+ODC.US,D,20091202,000000,5.0823,5.2583,5.0823,5.20265,74940.577291456,0
+ODC.US,D,20091203,000000,5.21235,5.2831,5.15125,5.15125,37685.672642474,0
+ODC.US,D,20091204,000000,5.2831,5.31525,5.1931,5.31525,46564.279619379,0
+ODC.US,D,20091207,000000,5.2988,5.31905,5.2004,5.3126,40141.920443728,0
+ODC.US,D,20091208,000000,5.3126,5.3126,5.19675,5.279,62874.722281921,0
+ODC.US,D,20091209,000000,5.25385,5.3094,5.2165,5.279,100588.67767144,0
+ODC.US,D,20091210,000000,5.29145,5.2988,5.2302,5.261,45900.722861731,0
+ODC.US,D,20091211,000000,5.29515,5.29515,5.24505,5.2675,24773.510817446,0
+ODC.US,D,20091214,000000,5.29515,5.43305,5.2335,5.43305,130279.03528326,0
+ODC.US,D,20091215,000000,5.44315,5.44315,5.24505,5.24505,327337.98753688,0
+ODC.US,D,20091216,000000,5.30565,5.3337,5.2583,5.2583,25034.582328652,0
+ODC.US,D,20091217,000000,5.261,5.3126,5.22065,5.2831,41116.587418896,0
+ODC.US,D,20091218,000000,5.31525,5.3443,5.2831,5.30565,106410.57237132,0
+ODC.US,D,20091221,000000,5.3029,5.3508,5.2335,5.3227,110642.10644877,0
+ODC.US,D,20091222,000000,5.3227,5.3296,5.2675,5.2831,36447.758560175,0
+ODC.US,D,20091223,000000,5.3094,5.3806,5.261,5.3806,28589.506072897,0
+ODC.US,D,20091224,000000,5.3443,5.35345,5.3029,5.3337,6478.9246697428,0
+ODC.US,D,20091228,000000,5.3263,5.40915,5.3029,5.3029,79267.837589685,0
+ODC.US,D,20091229,000000,5.3227,5.3673,5.3029,5.31525,14876.724946844,0
+ODC.US,D,20091230,000000,5.3296,5.36035,5.279,5.3094,24223.085047989,0
+ODC.US,D,20091231,000000,5.3227,5.3443,5.27115,5.31525,48818.196999447,0
+ODC.US,D,20100104,000000,5.3337,5.478,5.3337,5.478,15246.576254384,0
+ODC.US,D,20100105,000000,5.4606,5.4703,5.3443,5.3443,20785.643483788,0
+ODC.US,D,20100106,000000,5.3714,5.45685,5.30565,5.30565,37248.377861204,0
+ODC.US,D,20100107,000000,5.31905,5.41925,5.31525,5.388,29261.765214252,0
+ODC.US,D,20100108,000000,5.39165,5.474,5.34785,5.4606,55331.931204017,0
+ODC.US,D,20100111,000000,5.4703,5.62145,5.4703,5.50515,86525.625601188,0
+ODC.US,D,20100112,000000,5.5149,5.67245,5.5149,5.52075,37672.619066911,0
+ODC.US,D,20100113,000000,5.5364,5.5364,5.3508,5.3673,85403.018103007,0
+ODC.US,D,20100114,000000,5.388,5.399,5.31905,5.34785,58310.322027684,0
+ODC.US,D,20100115,000000,5.37465,5.45,5.35345,5.388,41819.304903221,0
+ODC.US,D,20100119,000000,5.40915,5.45325,5.3227,5.37745,41721.403086519,0
+ODC.US,D,20100120,000000,5.3576,5.48405,5.31525,5.45,50658.751153444,0
+ODC.US,D,20100121,000000,5.43575,5.43575,5.31525,5.3641,43381.3827786,0
+ODC.US,D,20100122,000000,5.3714,5.43575,5.34785,5.3641,39828.634630282,0
+ODC.US,D,20100125,000000,5.40915,5.60175,5.40915,5.44315,75910.893074768,0
+ODC.US,D,20100126,000000,5.45325,5.52855,5.423,5.52075,32009.542869686,0
+ODC.US,D,20100127,000000,5.48725,5.5175,5.4463,5.49825,12344.331288153,0
+ODC.US,D,20100128,000000,5.48725,5.48725,5.3443,5.3443,35588.398169123,0
+ODC.US,D,20100129,000000,5.3576,5.4463,5.34785,5.4463,32442.486459102,0
+ODC.US,D,20100201,000000,5.4389,5.5116,5.4389,5.46335,15159.552417316,0
+ODC.US,D,20100202,000000,5.45,5.5175,5.4265,5.45,26011.424899746,0
+ODC.US,D,20100203,000000,5.45,5.45,5.3843,5.3843,23979.418304199,0
+ODC.US,D,20100204,000000,5.3843,5.3843,5.1871,5.2988,23988.120687906,0
+ODC.US,D,20100205,000000,5.3029,5.3126,5.17925,5.30565,63858.091640796,0
+ODC.US,D,20100208,000000,5.279,5.30565,5.1931,5.2487,24851.832270809,0
+ODC.US,D,20100209,000000,5.27115,5.56995,5.2675,5.423,103514.85419287,0
+ODC.US,D,20100210,000000,5.39165,5.48085,5.31905,5.4265,45193.65418555,0
+ODC.US,D,20100211,000000,5.4288,5.61775,5.4288,5.5865,17272.056062152,0
+ODC.US,D,20100212,000000,5.56345,5.60175,5.52495,5.5562,17202.436992497,0
+ODC.US,D,20100216,000000,5.60175,5.62515,5.52495,5.5732,13029.644005067,0
+ODC.US,D,20100217,000000,5.54325,5.56345,5.474,5.56345,34076.359000059,0
+ODC.US,D,20100218,000000,5.56345,5.74095,5.56345,5.73725,55762.699197506,0
+ODC.US,D,20100219,000000,5.7488,5.7837,5.72575,5.769,25856.957588947,0
+ODC.US,D,20100222,000000,5.7924,5.8614,5.56345,5.58335,48563.652276023,0
+ODC.US,D,20100223,000000,5.3508,5.63855,5.31525,5.55295,20850.91136159,0
+ODC.US,D,20100224,000000,5.57645,5.64625,5.54975,5.64625,15683.871035653,0
+ODC.US,D,20100225,000000,5.56345,5.81355,5.56345,5.7989,13131.897013622,0
+ODC.US,D,20100226,000000,5.81355,5.8646,5.5562,5.5562,41690.944743545,0
+ODC.US,D,20100301,000000,5.61455,5.6554,5.5732,5.6523,13875.950820557,0
+ODC.US,D,20100302,000000,5.67245,5.74505,5.64905,5.74505,20615.947001505,0
+ODC.US,D,20100303,000000,5.76165,5.83105,5.76165,5.83105,15966.698506125,0
+ODC.US,D,20100304,000000,5.83105,5.9639,5.81685,5.9193,10904.086784671,0
+ODC.US,D,20100305,000000,5.9226,6.04015,5.8476,6.04015,50621.766022692,0
+ODC.US,D,20100308,000000,6.00845,6.1752,5.98175,6.1597,85315.994265935,0
+ODC.US,D,20100309,000000,6.1804,6.1804,6.04705,6.13855,32966.805077437,0
+ODC.US,D,20100310,000000,6.122,6.22545,6.122,6.19045,44210.284826677,0
+ODC.US,D,20100311,000000,6.18325,6.25165,6.1119,6.2484,94799.416910466,0
+ODC.US,D,20100312,000000,6.2903,6.315,6.16795,6.16795,32627.412112872,0
+ODC.US,D,20100315,000000,6.22915,6.42255,6.16795,6.37665,73648.27331099,0
+ODC.US,D,20100316,000000,6.37665,6.42865,6.315,6.4024,17587.517471524,0
+ODC.US,D,20100317,000000,6.37885,6.47225,6.2121,6.35915,52697.284536772,0
+ODC.US,D,20100318,000000,6.37025,6.4351,6.32335,6.3882,8454.3657711956,0
+ODC.US,D,20100319,000000,6.42865,6.5775,6.1752,6.49935,114183.97661745,0
+ODC.US,D,20100322,000000,6.4792,6.4869,6.0985,6.418,79892.233620649,0
+ODC.US,D,20100323,000000,6.3987,6.60325,6.3302,6.5812,58012.265385723,0
+ODC.US,D,20100324,000000,6.5881,6.8395,6.5094,6.5609,131791.07445232,0
+ODC.US,D,20100325,000000,6.5164,6.6878,6.37345,6.6387,37109.139721894,0
+ODC.US,D,20100326,000000,6.6387,6.7085,6.5494,6.5494,31400.376010205,0
+ODC.US,D,20100329,000000,6.53295,6.74295,6.50585,6.68415,28341.488137253,0
+ODC.US,D,20100330,000000,6.7085,6.8073,6.7085,6.76675,16297.389086985,0
+ODC.US,D,20100331,000000,6.73735,6.79175,6.61705,6.62895,47932.729457278,0
+ODC.US,D,20100401,000000,6.7155,6.7398,6.60325,6.60325,29751.27429776,0
+ODC.US,D,20100405,000000,6.5609,6.8322,6.49435,6.5609,59302.393770264,0
+ODC.US,D,20100406,000000,6.5959,6.8603,6.5959,6.8395,30403.953075776,0
+ODC.US,D,20100407,000000,6.8179,6.99435,6.72645,6.84365,41782.319772468,0
+ODC.US,D,20100408,000000,6.822,6.8285,6.74295,6.74295,26537.919114009,0
+ODC.US,D,20100409,000000,6.8179,6.86615,6.79175,6.85055,16158.150947676,0
+ODC.US,D,20100412,000000,6.794,6.9453,6.794,6.8937,38784.34858546,0
+ODC.US,D,20100413,000000,7.02385,7.02385,6.8073,6.8603,26764.181090389,0
+ODC.US,D,20100414,000000,6.82525,6.94205,6.76005,6.84735,19673.913965239,0
+ODC.US,D,20100415,000000,6.8524,6.8767,6.75265,6.7562,26498.758387329,0
+ODC.US,D,20100416,000000,6.78115,6.8937,6.74525,6.8395,39400.042232719,0
+ODC.US,D,20100419,000000,6.8395,6.8603,6.82525,6.856,31520.033786176,0
+ODC.US,D,20100420,000000,6.856,6.8603,6.856,6.8603,13340.754222586,0
+ODC.US,D,20100421,000000,6.8603,7.00955,6.8603,6.93155,14330.650369239,0
+ODC.US,D,20100422,000000,6.925,7.0064,6.8767,6.98055,21438.322261801,0
+ODC.US,D,20100423,000000,6.9484,7.06375,6.9484,7.06375,12579.295648238,0
+ODC.US,D,20100426,000000,7.0064,7.08265,6.925,7.05315,33449.787373166,0
+ODC.US,D,20100427,000000,7.0556,7.0556,6.8073,6.90475,20607.244617798,0
+ODC.US,D,20100428,000000,6.90475,7.08265,6.81375,7.0207,26157.189826835,0
+ODC.US,D,20100429,000000,7.0207,7.07895,6.9484,7.0381,35773.323822893,0
+ODC.US,D,20100430,000000,7.03025,7.12035,6.9453,7.03025,65546.354079922,0
+ODC.US,D,20100503,000000,7.08265,7.17545,7.07895,7.16495,25824.32365005,0
+ODC.US,D,20100504,000000,7.09595,7.15435,6.8767,7.06375,63507.820696592,0
+ODC.US,D,20100505,000000,6.97655,6.97655,6.73735,6.94205,43912.228184716,0
+ODC.US,D,20100506,000000,6.90795,7.31755,6.90795,7.31755,47190.851246267,0
+ODC.US,D,20100507,000000,7.1384,7.22975,6.69835,7.0932,46009.502658066,0
+ODC.US,D,20100510,000000,7.5432,7.5432,6.89,7.2932,45889.844882097,0
+ODC.US,D,20100511,000000,7.16205,7.33685,7.15105,7.28535,33306.198042005,0
+ODC.US,D,20100512,000000,7.2785,7.54555,7.21285,7.54555,36693.600899892,0
+ODC.US,D,20100513,000000,7.49635,7.5064,7.3865,7.4756,34343.957299046,0
+ODC.US,D,20100514,000000,7.4237,7.4237,7.19205,7.2675,24007.701051244,0
+ODC.US,D,20100517,000000,7.27165,7.4449,7.2472,7.4237,78182.215222255,0
+ODC.US,D,20100518,000000,7.54555,7.54555,7.2536,7.30185,69220.935600135,0
+ODC.US,D,20100519,000000,7.2536,7.35155,6.99765,7.1341,29979.711870067,0
+ODC.US,D,20100520,000000,7.034,7.0381,6.7085,6.8179,48507.086781929,0
+ODC.US,D,20100521,000000,6.53295,6.97655,6.53295,6.925,59709.230208559,0
+ODC.US,D,20100524,000000,6.8767,6.91855,6.71865,6.73735,32355.462622031,0
+ODC.US,D,20100525,000000,6.6193,6.90795,6.34535,6.8603,57866.500458635,0
+ODC.US,D,20100526,000000,6.8767,7.1341,6.87355,6.91855,78069.084234065,0
+ODC.US,D,20100527,000000,7.04265,7.04265,6.856,6.92185,123060.40799843,0
+ODC.US,D,20100528,000000,6.94205,7.0207,6.68135,6.7398,37072.154591141,0
+ODC.US,D,20100601,000000,6.8524,6.8937,6.65425,6.65425,165414.90949962,0
+ODC.US,D,20100602,000000,6.71865,6.74295,6.55365,6.7333,38355.7561879,0
+ODC.US,D,20100603,000000,6.7012,6.89,6.691,6.8603,201821.33173719,0
+ODC.US,D,20100604,000000,6.8937,6.8937,6.7398,6.7398,50271.49507849,0
+ODC.US,D,20100607,000000,6.77785,6.86985,6.6878,6.78845,59998.584466811,0
+ODC.US,D,20100608,000000,6.81375,6.8603,6.76005,6.80495,60562.063811828,0
+ODC.US,D,20100609,000000,6.8524,6.8603,6.72645,6.7637,54607.457760424,0
+ODC.US,D,20100610,000000,6.794,6.91855,6.794,6.91855,67832.905398892,0
+ODC.US,D,20100611,000000,6.8937,7.03025,6.7155,6.96555,234281.2229637,0
+ODC.US,D,20100614,000000,6.9558,7.52625,6.9558,7.5221,62332.998896169,0
+ODC.US,D,20100615,000000,6.8322,7.825,6.8322,7.825,87339.298477776,0
+ODC.US,D,20100616,000000,7.70095,7.80245,7.6209,7.756,107696.349564,0
+ODC.US,D,20100617,000000,7.80245,8.07095,7.75235,7.8884,118463.37380529,0
+ODC.US,D,20100618,000000,7.8857,7.8857,7.6825,7.83045,86083.979628065,0
+ODC.US,D,20100621,000000,7.8857,7.8884,7.7409,7.825,78251.834291909,0
+ODC.US,D,20100622,000000,7.79185,7.8857,7.5432,7.7661,35547.061846517,0
+ODC.US,D,20100623,000000,7.87655,7.8884,7.80245,7.8682,43074.623752932,0
+ODC.US,D,20100624,000000,7.8645,7.8884,7.8144,7.85395,70950.53436187,0
+ODC.US,D,20100625,000000,7.85765,7.9334,7.76245,7.8884,417116.1290485,0
+ODC.US,D,20100628,000000,7.92975,8.02535,7.8475,7.8884,93433.142668492,0
+ODC.US,D,20100629,000000,7.85395,7.9532,7.7078,7.7078,87506.819364134,0
+ODC.US,D,20100630,000000,7.70825,7.8843,7.705,7.87415,76006.619295545,0
+ODC.US,D,20100701,000000,7.8797,7.8884,7.756,7.8107,96174.393536148,0
+ODC.US,D,20100702,000000,7.79185,7.8939,7.71375,7.85765,90520.019722627,0
+ODC.US,D,20100706,000000,7.8797,7.9942,7.78175,7.79555,99899.013762674,0
+ODC.US,D,20100707,000000,7.8397,7.8884,7.79185,7.8645,83499.371667134,0
+ODC.US,D,20100708,000000,7.8884,7.96055,7.8829,7.92285,87256.625832561,0
+ODC.US,D,20100709,000000,7.8857,7.92285,7.8107,7.9054,87454.605061894,0
+ODC.US,D,20100712,000000,7.8144,7.8884,7.7165,7.8355,79035.048825524,0
+ODC.US,D,20100713,000000,7.8355,7.9739,7.82125,7.92975,72688.83550731,0
+ODC.US,D,20100714,000000,7.9739,8.0608,7.82125,7.8682,85657.562826429,0
+ODC.US,D,20100715,000000,7.85065,7.85065,7.7409,7.80665,45918.127629145,0
+ODC.US,D,20100716,000000,7.79185,7.79185,7.5584,7.59745,60366.260178424,0
+ODC.US,D,20100719,000000,7.59065,7.6825,7.41265,7.6209,64256.225695382,0
+ODC.US,D,20100720,000000,7.5391,7.7409,7.5391,7.7229,66967.018220062,0
+ODC.US,D,20100721,000000,7.78175,7.85395,7.61725,7.6351,153953.87015771,0
+ODC.US,D,20100722,000000,7.6903,7.7588,7.5873,7.74495,55666.972976731,0
+ODC.US,D,20100723,000000,7.74495,7.74495,7.5391,7.67145,64475.960883982,0
+ODC.US,D,20100726,000000,7.73765,7.73765,7.56955,7.613,44943.460653977,0
+ODC.US,D,20100727,000000,7.6351,7.6457,7.478,7.5064,122100.97019475,0
+ODC.US,D,20100728,000000,7.5064,7.53355,7.4237,7.4554,37933.690578117,0
+ODC.US,D,20100729,000000,7.51795,7.52935,7.42645,7.48765,13556.138219331,0
+ODC.US,D,20100730,000000,7.4853,7.54555,7.33685,7.5032,47784.788934261,0
+ODC.US,D,20100802,000000,7.5515,7.5515,7.5001,7.5001,32161.834584554,0
+ODC.US,D,20100803,000000,7.5001,7.52935,7.40215,7.40215,65535.476100289,0
+ODC.US,D,20100804,000000,7.4449,7.5064,7.40215,7.4554,11561.116754538,0
+ODC.US,D,20100805,000000,7.40585,7.4425,7.3152,7.3708,44384.332500811,0
+ODC.US,D,20100806,000000,7.31755,7.4237,7.00315,7.2536,71189.849913809,0
+ODC.US,D,20100809,000000,7.22745,7.22745,7.04595,7.1171,42306.638390804,0
+ODC.US,D,20100810,000000,7.04595,7.28215,7.04595,7.20535,23022.156096447,0
+ODC.US,D,20100811,000000,7.1305,7.17545,6.91125,6.91125,54117.948676915,0
+ODC.US,D,20100812,000000,6.8603,6.8603,6.5775,6.68135,55954.151639054,0
+ODC.US,D,20100813,000000,6.69835,6.93155,6.69835,6.69835,40030.965051466,0
+ODC.US,D,20100816,000000,6.69835,6.9838,6.69835,6.91125,48165.518221433,0
+ODC.US,D,20100817,000000,6.9282,7.0556,6.9282,7.034,35366.487384598,0
+ODC.US,D,20100818,000000,6.99125,7.07535,6.9484,7.04265,20637.702960772,0
+ODC.US,D,20100819,000000,6.98055,6.98055,6.61705,6.62575,48568.003467876,0
+ODC.US,D,20100820,000000,6.5918,6.79855,6.4258,6.794,86886.774525019,0
+ODC.US,D,20100823,000000,6.77785,6.79855,6.5918,6.67125,24329.689248398,0
+ODC.US,D,20100824,000000,6.61705,6.80135,6.61705,6.75265,35433.930858326,0
+ODC.US,D,20100825,000000,6.7398,6.80135,6.6653,6.79855,45778.889489834,0
+ODC.US,D,20100826,000000,6.7701,6.80135,6.74525,6.80135,14489.468871889,0
+ODC.US,D,20100827,000000,6.794,6.9723,6.77785,6.9558,57653.292057819,0
+ODC.US,D,20100830,000000,6.90475,6.99435,6.86245,6.92185,34570.219275423,0
+ODC.US,D,20100831,000000,6.87395,7.0018,6.8257,6.98235,47219.133993315,0
+ODC.US,D,20100901,000000,7.04965,7.2247,7.0064,7.2247,46868.863049114,0
+ODC.US,D,20100902,000000,7.18465,7.3084,7.0992,7.30515,27551.746815856,0
+ODC.US,D,20100903,000000,7.2785,7.28945,7.12305,7.28945,22728.450646339,0
+ODC.US,D,20100907,000000,7.28535,7.28535,7.04265,7.04965,34367.888854238,0
+ODC.US,D,20100908,000000,7.0592,7.1384,6.90155,7.1341,25467.525918068,0
+ODC.US,D,20100909,000000,7.0896,7.37955,6.99765,7.30185,52460.14458076,0
+ODC.US,D,20100910,000000,7.39015,7.52625,7.39015,7.4853,49727.596096812,0
+ODC.US,D,20100913,000000,7.4821,7.5483,7.4094,7.5363,28961.532976366,0
+ODC.US,D,20100914,000000,7.4821,7.4821,7.36405,7.40585,20320.065955472,0
+ODC.US,D,20100915,000000,7.41955,7.51795,7.41955,7.478,36214.969796016,0
+ODC.US,D,20100916,000000,7.478,7.5221,7.35435,7.4094,26189.823765736,0
+ODC.US,D,20100917,000000,7.4449,7.4449,7.25735,7.25735,22393.408873627,0
+ODC.US,D,20100920,000000,7.30515,7.32175,7.06245,7.30185,42796.147474315,0
+ODC.US,D,20100921,000000,7.3129,7.5147,7.3129,7.42645,16338.725409593,0
+ODC.US,D,20100922,000000,7.4356,7.4356,7.0592,7.107,48200.327756261,0
+ODC.US,D,20100923,000000,7.0992,7.18185,6.99765,7.0207,17715.8776312,0
+ODC.US,D,20100924,000000,7.12685,7.27165,7.06245,7.27165,25484.930685482,0
+ODC.US,D,20100927,000000,7.3939,7.3939,7.27165,7.27165,13175.408932156,0
+ODC.US,D,20100928,000000,7.1888,7.32175,7.15105,7.21285,10294.919925192,0
+ODC.US,D,20100929,000000,7.2399,7.46735,7.2399,7.46735,23126.584700929,0
+ODC.US,D,20100930,000000,7.478,7.5001,7.3152,7.3152,54109.246293207,0
+ODC.US,D,20101001,000000,7.36405,7.41265,7.1475,7.41265,23700.94202558,0
+ODC.US,D,20101004,000000,7.41265,7.4637,7.2205,7.3939,44101.505030339,0
+ODC.US,D,20101005,000000,7.39015,7.5147,7.39015,7.478,35011.865248546,0
+ODC.US,D,20101006,000000,7.478,7.5001,7.37955,7.4237,21462.253816995,0
+ODC.US,D,20101007,000000,7.478,7.4821,7.15105,7.2505,22291.155865072,0
+ODC.US,D,20101008,000000,7.22975,7.40585,7.22975,7.40585,22271.575501731,0
+ODC.US,D,20101011,000000,7.3939,7.4821,7.39015,7.4756,20367.92906586,0
+ODC.US,D,20101012,000000,7.42645,7.5001,7.329,7.4756,59078.30738981,0
+ODC.US,D,20101013,000000,7.4756,7.4821,7.14055,7.2743,72580.055710976,0
+ODC.US,D,20101014,000000,7.28215,7.28215,6.8832,6.8868,45657.056117938,0
+ODC.US,D,20101015,000000,7.00955,7.12685,6.8868,7.107,54561.770245962,0
+ODC.US,D,20101018,000000,7.1581,7.1581,6.856,6.94205,52945.302472416,0
+ODC.US,D,20101019,000000,6.86985,7.0064,6.86615,7.00045,63873.320812281,0
+ODC.US,D,20101020,000000,7.0064,7.0896,6.95175,7.027,30795.560342581,0
+ODC.US,D,20101021,000000,7.027,7.40585,6.99125,7.35795,46035.609809185,0
+ODC.US,D,20101022,000000,7.3979,7.4821,7.34695,7.45125,43318.290496724,0
+ODC.US,D,20101025,000000,7.478,7.5483,7.41595,7.45125,53106.296570992,0
+ODC.US,D,20101026,000000,7.41265,7.49635,7.38365,7.4596,31939.92380003,0
+ODC.US,D,20101027,000000,7.432,7.4356,7.2472,7.26415,21914.777769752,0
+ODC.US,D,20101028,000000,7.26415,7.26415,7.0932,7.09595,24993.246006046,0
+ODC.US,D,20101029,000000,7.14475,7.47755,7.06205,7.47755,80984.382775857,0
+ODC.US,D,20101101,000000,7.4637,7.478,7.2536,7.30185,44517.043852341,0
+ODC.US,D,20101102,000000,7.39015,7.5001,7.31755,7.478,34128.5733023,0
+ODC.US,D,20101103,000000,7.4554,7.5221,7.42885,7.4716,19223.56560841,0
+ODC.US,D,20101104,000000,7.478,7.478,7.07535,7.21685,98843.849738222,0
+ODC.US,D,20101105,000000,7.28215,7.4821,7.23715,7.46735,15751.314509381,0
+ODC.US,D,20101108,000000,7.4716,7.5515,7.2743,7.5147,30284.295299806,0
+ODC.US,D,20101109,000000,7.5363,7.5363,7.4094,7.4094,12287.765794059,0
+ODC.US,D,20101110,000000,7.3253,7.5147,7.3253,7.51055,9050.4790551142,0
+ODC.US,D,20101111,000000,7.46735,7.478,7.34695,7.35435,13456.060806702,0
+ODC.US,D,20101112,000000,7.33225,7.37675,7.2605,7.33225,7521.0351186367,0
+ODC.US,D,20101115,000000,7.28215,7.35795,7.27165,7.33225,4607.912172772,0
+ODC.US,D,20101116,000000,7.3084,7.41265,7.29595,7.31755,26076.692777549,0
+ODC.US,D,20101117,000000,7.27165,7.27165,7.18185,7.2505,10236.178835171,0
+ODC.US,D,20101118,000000,7.27165,7.35795,7.2505,7.35795,8650.1694045994,0
+ODC.US,D,20101119,000000,7.2785,7.34695,7.2536,7.34695,20772.589908228,0
+ODC.US,D,20101122,000000,7.28535,7.41595,7.2536,7.3979,7179.4665581432,0
+ODC.US,D,20101123,000000,7.33225,7.36405,7.22975,7.2505,17883.398517557,0
+ODC.US,D,20101124,000000,7.2605,7.4821,7.22975,7.478,41999.879365138,0
+ODC.US,D,20101126,000000,7.48765,7.825,7.48765,7.825,17134.993518769,0
+ODC.US,D,20101129,000000,7.825,7.825,7.6007,7.69395,28700.46146516,0
+ODC.US,D,20101130,000000,7.57255,7.6903,7.54785,7.62045,20596.366638165,0
+ODC.US,D,20101201,000000,7.58455,7.6384,7.478,7.52625,35507.901119835,0
+ODC.US,D,20101202,000000,7.5432,7.5432,7.1341,7.35155,29942.72673931,0
+ODC.US,D,20101203,000000,7.37675,7.45125,7.3253,7.432,13033.99519692,0
+ODC.US,D,20101206,000000,7.43885,7.43885,7.05315,7.12305,58062.304092038,0
+ODC.US,D,20101207,000000,7.1384,7.43885,7.02385,7.4356,33360.587940174,0
+ODC.US,D,20101208,000000,7.4596,7.4821,7.34695,7.36405,18555.657658911,0
+ODC.US,D,20101209,000000,7.4821,7.4821,7.17925,7.22975,24551.600032923,0
+ODC.US,D,20101210,000000,7.25735,7.25735,7.0556,7.20535,23653.078915192,0
+ODC.US,D,20101213,000000,7.18185,7.29595,7.09595,7.2536,19895.824749764,0
+ODC.US,D,20101214,000000,7.3129,7.34695,7.06245,7.21285,36249.779330844,0
+ODC.US,D,20101215,000000,7.2334,7.478,7.2334,7.478,19458.529968495,0
+ODC.US,D,20101216,000000,7.42885,7.5147,7.37955,7.4821,39532.753584249,0
+ODC.US,D,20101217,000000,7.4821,7.4821,7.30515,7.37365,30279.944107951,0
+ODC.US,D,20101220,000000,7.4756,7.4756,7.30515,7.30515,23359.373465084,0
+ODC.US,D,20101221,000000,7.35795,7.38365,7.2605,7.3438,37133.071277088,0
+ODC.US,D,20101222,000000,7.36405,7.41955,7.21685,7.41265,28078.24103012,0
+ODC.US,D,20101223,000000,7.37675,7.37675,7.25735,7.3152,11210.845810337,0
+ODC.US,D,20101227,000000,7.2743,7.2932,7.17545,7.2932,14193.587825857,0
+ODC.US,D,20101228,000000,7.27165,7.29915,7.1888,7.25735,14302.367622192,0
+ODC.US,D,20101229,000000,7.2339,7.28585,7.19205,7.19205,12968.727319119,0
+ODC.US,D,20101230,000000,7.15765,7.2339,7.15385,7.2339,14100.037201008,0
+ODC.US,D,20101231,000000,7.20675,7.30975,7.19805,7.30975,19291.009082139,0
+ODC.US,D,20110103,000000,7.3438,7.3438,7.1384,7.17545,32431.608479466,0
+ODC.US,D,20110104,000000,7.1581,7.1888,7.0896,7.1384,29353.140243174,0
+ODC.US,D,20110105,000000,7.107,7.107,7.0207,7.09595,20896.59887605,0
+ODC.US,D,20110106,000000,7.04965,7.0932,7.0064,7.0896,13654.040036033,0
+ODC.US,D,20110107,000000,7.06375,7.08265,6.99435,7.04965,23909.799234543,0
+ODC.US,D,20110110,000000,6.9484,7.05315,6.9484,7.02385,18364.20521736,0
+ODC.US,D,20110111,000000,7.0556,7.18185,6.99125,7.18185,19880.595578277,0
+ODC.US,D,20110112,000000,7.18465,7.1961,7.12035,7.16205,25628.520016644,0
+ODC.US,D,20110113,000000,7.18465,7.2086,7.107,7.107,21542.750866283,0
+ODC.US,D,20110114,000000,7.107,7.16495,7.07895,7.16495,16179.906906943,0
+ODC.US,D,20110118,000000,7.17185,7.17545,7.0863,7.12685,10697.405171634,0
+ODC.US,D,20110119,000000,7.1038,7.107,6.8832,6.90795,33434.558201681,0
+ODC.US,D,20110120,000000,6.8868,6.98055,6.76675,6.76675,33201.769437523,0
+ODC.US,D,20110121,000000,6.78115,6.80495,6.6331,6.6364,39056.2980763,0
+ODC.US,D,20110124,000000,6.6364,6.71255,6.4543,6.48275,48091.547959925,0
+ODC.US,D,20110125,000000,6.51275,6.6331,6.4792,6.51955,28950.65499673,0
+ODC.US,D,20110126,000000,6.5609,6.65705,6.5609,6.65705,13562.665007111,0
+ODC.US,D,20110127,000000,6.6653,6.66855,6.5987,6.62895,27438.615827667,0
+ODC.US,D,20110128,000000,6.6226,6.6331,6.396,6.44425,42687.36767798,0
+ODC.US,D,20110131,000000,6.4511,6.53195,6.4438,6.49155,22543.524992569,0
+ODC.US,D,20110201,000000,6.50585,6.80495,6.50585,6.78115,24025.105818658,0
+ODC.US,D,20110202,000000,6.72645,6.84735,6.72645,6.79855,24458.049408077,0
+ODC.US,D,20110203,000000,6.79175,6.8767,6.77785,6.8073,18982.074460546,0
+ODC.US,D,20110204,000000,6.8105,6.8179,6.72645,6.7701,15542.457300417,0
+ODC.US,D,20110207,000000,6.75265,6.91855,6.75265,6.91855,13543.084643771,0
+ODC.US,D,20110208,000000,6.90155,6.96555,6.89,6.92185,13020.94162136,0
+ODC.US,D,20110209,000000,6.90475,6.95175,6.74295,6.8105,20063.34563612,0
+ODC.US,D,20110210,000000,6.76005,6.81375,6.7155,6.74525,8937.3480669252,0
+ODC.US,D,20110211,000000,6.76005,6.90155,6.7333,6.8937,9979.4585158191,0
+ODC.US,D,20110214,000000,6.86245,6.93415,6.86245,6.925,11883.104951691,0
+ODC.US,D,20110215,000000,6.8868,6.90155,6.8073,6.8353,16495.368316316,0
+ODC.US,D,20110216,000000,6.8105,6.8353,6.48275,6.5578,48030.631273978,0
+ODC.US,D,20110218,000000,6.4649,6.49935,6.4313,6.4543,19478.110331836,0
+ODC.US,D,20110222,000000,6.4869,6.5494,6.4869,6.4869,65072.0741679,0
+ODC.US,D,20110223,000000,6.4351,6.53715,6.42865,6.5094,51829.221762014,0
+ODC.US,D,20110224,000000,6.4961,6.85055,6.4649,6.6069,110465.88317871,0
+ODC.US,D,20110225,000000,6.5918,6.87355,6.57285,6.87355,43420.543505282,0
+ODC.US,D,20110228,000000,6.9599,6.96685,6.87395,6.96685,17580.990683744,0
+ODC.US,D,20110301,000000,6.98055,6.98055,6.75265,6.75265,9781.4792864886,0
+ODC.US,D,20110302,000000,6.80135,6.8353,6.74525,6.8322,26559.675073276,0
+ODC.US,D,20110303,000000,6.90155,6.98055,6.8285,6.90795,43929.63295213,0
+ODC.US,D,20110304,000000,6.8603,6.86985,6.77785,6.78845,32251.034017551,0
+ODC.US,D,20110307,000000,6.79175,6.822,6.749,6.75265,20017.65812166,0
+ODC.US,D,20110308,000000,6.7701,6.91485,6.7701,6.91485,11167.333891803,0
+ODC.US,D,20110309,000000,6.8937,6.91125,6.8603,6.89,11160.807104023,0
+ODC.US,D,20110310,000000,6.856,6.87945,6.8322,6.84365,37589.946421696,0
+ODC.US,D,20110311,000000,6.4649,6.73735,6.4351,6.67815,55603.880694857,0
+ODC.US,D,20110314,000000,6.64225,6.8285,6.61705,6.78845,18982.074460546,0
+ODC.US,D,20110315,000000,6.6653,6.78845,6.6653,6.7701,16554.109406337,0
+ODC.US,D,20110316,000000,6.7743,6.8073,6.74295,6.77785,24336.216036178,0
+ODC.US,D,20110317,000000,6.85695,6.902,6.78165,6.8772,32942.873522245,0
+ODC.US,D,20110318,000000,6.8868,6.93415,6.82525,6.90475,33697.805308812,0
+ODC.US,D,20110321,000000,6.91855,7.1438,6.8868,7.12035,37446.357090535,0
+ODC.US,D,20110322,000000,7.0592,7.12685,7.0128,7.02385,13053.575560261,0
+ODC.US,D,20110323,000000,7.00045,7.2022,6.86245,7.1961,38930.113512553,0
+ODC.US,D,20110324,000000,7.2022,7.2205,7.1384,7.1888,33077.760469702,0
+ODC.US,D,20110325,000000,7.2022,7.22745,7.12035,7.14055,35644.963663219,0
+ODC.US,D,20110328,000000,7.1102,7.1102,7.03025,7.03025,12742.465342741,0
+ODC.US,D,20110329,000000,7.0896,7.17925,7.0896,7.17925,7046.7552066141,0
+ODC.US,D,20110330,000000,7.107,7.2022,7.107,7.1999,21309.962102124,0
+ODC.US,D,20110331,000000,7.12305,7.3231,7.12305,7.30515,30634.566244003,0
+ODC.US,D,20110401,000000,7.2536,7.3401,7.16495,7.33225,33586.84991655,0
+ODC.US,D,20110404,000000,7.36125,7.54555,7.30515,7.54555,29346.613455391,0
+ODC.US,D,20110405,000000,7.50555,7.58005,7.46185,7.49865,15440.204291862,0
+ODC.US,D,20110406,000000,7.5805,7.60335,7.46735,7.56955,10234.003239244,0
+ODC.US,D,20110407,000000,7.5542,7.562,7.52935,7.52935,4114.0518974088,0
+ODC.US,D,20110408,000000,7.5391,7.5391,7.33685,7.33685,11750.393600161,0
+ODC.US,D,20110411,000000,7.2675,7.3253,6.9558,6.9558,43137.71603481,0
+ODC.US,D,20110412,000000,6.8841,6.95355,6.87395,6.95355,27410.333080619,0
+ODC.US,D,20110413,000000,6.97655,6.99125,6.8395,6.8395,25004.123985677,0
+ODC.US,D,20110414,000000,6.80135,6.89,6.79855,6.87945,50617.414830836,0
+ODC.US,D,20110415,000000,6.90475,7.00955,6.856,6.93415,31567.896896565,0
+ODC.US,D,20110418,000000,6.8832,6.99765,6.8832,6.9558,9048.3034591873,0
+ODC.US,D,20110419,000000,6.9484,6.96555,6.89,6.93415,18040.04142428,0
+ODC.US,D,20110420,000000,6.99765,7.0992,6.98055,7.027,26046.234434575,0
+ODC.US,D,20110421,000000,7.12305,7.12305,6.9838,7.04965,12102.840140288,0
+ODC.US,D,20110425,000000,7.05315,7.1888,7.0207,7.1888,48378.726622251,0
+ODC.US,D,20110426,000000,7.1888,7.3438,7.1888,7.3438,13699.727550494,0
+ODC.US,D,20110427,000000,7.3253,7.4237,7.31755,7.40215,9811.9376294625,0
+ODC.US,D,20110428,000000,7.43885,7.4425,7.31755,7.37675,22454.325559574,0
+ODC.US,D,20110429,000000,7.3732,7.58545,7.36575,7.57825,42848.361776556,0
+ODC.US,D,20110502,000000,7.54555,7.5805,7.45125,7.4756,20748.658353034,0
+ODC.US,D,20110503,000000,7.40405,7.43745,7.3751,7.4279,11648.140591606,0
+ODC.US,D,20110504,000000,7.43745,7.43745,7.26795,7.26795,16380.0617322,0
+ODC.US,D,20110505,000000,7.22745,7.3134,7.19205,7.19205,18264.127804731,0
+ODC.US,D,20110506,000000,7.244,7.26465,7.1374,7.18185,31226.328336068,0
+ODC.US,D,20110509,000000,7.15435,7.22975,7.15435,7.2205,5965.4840310392,0
+ODC.US,D,20110510,000000,7.26795,7.6793,7.26795,7.57255,30110.247625668,0
+ODC.US,D,20110511,000000,7.5653,7.603,7.4949,7.4949,16171.204523236,0
+ODC.US,D,20110512,000000,7.48065,7.60665,7.4403,7.5873,32768.825848107,0
+ODC.US,D,20110513,000000,7.5873,7.5873,7.44945,7.44945,7038.0528229073,0
+ODC.US,D,20110516,000000,7.4178,7.4279,7.18185,7.18185,25913.523083042,0
+ODC.US,D,20110517,000000,7.18185,7.2477,7.1475,7.2022,27823.696306694,0
+ODC.US,D,20110518,000000,7.1961,7.3134,7.1961,7.29965,19767.464590088,0
+ODC.US,D,20110519,000000,7.35525,7.5419,7.33365,7.4279,80083.686062199,0
+ODC.US,D,20110520,000000,7.40405,7.44625,7.36535,7.38415,29107.297903455,0
+ODC.US,D,20110523,000000,7.3377,7.36215,7.17185,7.17185,16001.508040953,0
+ODC.US,D,20110524,000000,7.244,7.30515,7.21685,7.25785,51052.534016179,0
+ODC.US,D,20110525,000000,7.21685,7.34145,7.21685,7.3028,5804.4899324627,0
+ODC.US,D,20110526,000000,7.2937,7.3589,7.2937,7.353,13112.316650282,0
+ODC.US,D,20110527,000000,7.3451,7.40765,7.3451,7.40405,4359.8942371269,0
+ODC.US,D,20110531,000000,7.41825,7.70095,7.41825,7.70095,27390.752717282,0
+ODC.US,D,20110601,000000,7.69395,7.69395,7.4219,7.46185,27828.04749855,0
+ODC.US,D,20110602,000000,7.4696,7.4696,7.12305,7.17185,26215.930916855,0
+ODC.US,D,20110603,000000,7.1171,7.15105,7.0155,7.02885,41545.179816456,0
+ODC.US,D,20110606,000000,7.0155,7.06335,7.0049,7.0049,17158.925073963,0
+ODC.US,D,20110607,000000,7.07755,7.10285,6.93965,7.033,21688.515793371,0
+ODC.US,D,20110608,000000,7.04825,7.04825,7.04825,7.04825,5062.6117214543,0
+ODC.US,D,20110609,000000,7.0578,7.0578,6.93005,6.9747,21470.956200702,0
+ODC.US,D,20110610,000000,6.9784,6.9784,6.86755,6.89465,24231.787431696,0
+ODC.US,D,20110613,000000,6.93245,6.98235,6.84815,6.85335,15361.8828385,0
+ODC.US,D,20110614,000000,6.902,7.07755,6.85695,7.04085,30081.96487862,0
+ODC.US,D,20110615,000000,7.0155,7.03665,6.83265,6.8634,30595.405517324,0
+ODC.US,D,20110616,000000,6.97005,6.9958,6.8202,6.95675,23629.147359997,0
+ODC.US,D,20110617,000000,6.9784,7.02285,6.89095,6.9126,47969.714588033,0
+ODC.US,D,20110620,000000,6.9094,6.96685,6.89095,6.9599,11696.003701994,0
+ODC.US,D,20110621,000000,6.99255,7.0817,6.8772,7.0817,13721.483509761,0
+ODC.US,D,20110622,000000,7.03665,7.0666,6.9461,6.96415,9864.1519317036,0
+ODC.US,D,20110623,000000,6.89095,6.89095,6.6055,6.74525,84854.767929473,0
+ODC.US,D,20110624,000000,6.749,6.93245,6.69435,6.93005,198164.15498439,0
+ODC.US,D,20110627,000000,6.8993,7.2541,6.86105,7.2541,18892.87502755,0
+ODC.US,D,20110628,000000,7.25785,7.41455,7.25785,7.35525,34533.234144668,0
+ODC.US,D,20110629,000000,7.3451,7.37175,7.18185,7.3157,28363.244096519,0
+ODC.US,D,20110630,000000,7.30975,7.4094,7.24955,7.40215,105057.3517049,0
+ODC.US,D,20110701,000000,7.3589,7.3589,7.0854,7.1961,40176.729978554,0
+ODC.US,D,20110705,000000,7.2205,7.244,6.7922,6.9162,54294.171946977,0
+ODC.US,D,20110706,000000,6.91165,7.01145,6.8271,6.98195,35938.669113325,0
+ODC.US,D,20110707,000000,7.0518,7.2721,7.04445,7.209,24416.713085468,0
+ODC.US,D,20110708,000000,7.16815,7.1788,7.06335,7.07755,26609.713779592,0
+ODC.US,D,20110711,000000,7.12305,7.12305,7.0611,7.06335,14034.769323207,0
+ODC.US,D,20110712,000000,7.0711,7.15525,7.06375,7.1038,9757.5477312949,0
+ODC.US,D,20110713,000000,7.12305,7.24035,7.10985,7.1999,32533.861488023,0
+ODC.US,D,20110714,000000,7.2505,7.2505,7.09825,7.09825,18294.586147705,0
+ODC.US,D,20110715,000000,7.12305,7.1788,7.08825,7.1788,22184.551664663,0
+ODC.US,D,20110718,000000,7.1139,7.15385,7.08825,7.1139,4936.4271577052,0
+ODC.US,D,20110719,000000,7.1659,7.49635,7.12355,7.3525,35299.043910873,0
+ODC.US,D,20110720,000000,7.37765,7.39575,7.32675,7.32675,3339.5397475,0
+ODC.US,D,20110721,000000,7.33365,7.37765,7.25785,7.3028,12157.230038456,0
+ODC.US,D,20110722,000000,7.2969,7.2969,7.20535,7.20535,5599.9839153518,0
+ODC.US,D,20110725,000000,7.09555,7.1061,7.09555,7.1061,6759.5765442882,0
+ODC.US,D,20110726,000000,7.163,7.20355,7.1149,7.1273,7407.904130448,0
+ODC.US,D,20110727,000000,7.12305,7.18835,7.10285,7.10285,33552.040381724,0
+ODC.US,D,20110728,000000,7.14475,7.17365,7.11065,7.17365,6703.0110501938,0
+ODC.US,D,20110729,000000,7.10285,7.2196,7.10285,7.15155,10564.693820104,0
+ODC.US,D,20110801,000000,7.1139,7.2247,7.0518,7.08825,42300.111603024,0
+ODC.US,D,20110802,000000,7.06375,7.1149,6.8868,6.8868,16934.838693512,0
+ODC.US,D,20110803,000000,6.88775,6.99255,6.8358,6.92275,12579.295648238,0
+ODC.US,D,20110804,000000,6.8762,7.0551,6.8762,6.95675,39695.923278752,0
+ODC.US,D,20110805,000000,7.04445,7.1346,6.99255,7.0413,9883.732295044,0
+ODC.US,D,20110808,000000,6.96685,7.25785,6.7398,6.7398,54350.737441071,0
+ODC.US,D,20110809,000000,6.91165,6.91165,6.5724,6.7305,39828.634630282,0
+ODC.US,D,20110810,000000,6.59785,6.78255,6.2943,6.3081,38551.559821303,0
+ODC.US,D,20110811,000000,6.3385,6.60925,5.97995,6.5026,49579.655573795,0
+ODC.US,D,20110812,000000,6.44695,6.49435,6.17615,6.3081,32231.453654211,0
+ODC.US,D,20110815,000000,6.34215,6.50635,6.34215,6.4534,17748.511570101,0
+ODC.US,D,20110816,000000,6.38725,6.4244,6.25755,6.2755,21710.271752639,0
+ODC.US,D,20110817,000000,6.32015,6.52375,6.32015,6.36425,8832.9194624429,0
+ODC.US,D,20110818,000000,6.2903,6.36065,6.2466,6.2466,59752.742127092,0
+ODC.US,D,20110819,000000,6.2277,6.3054,6.13945,6.21065,17615.800218572,0
+ODC.US,D,20110822,000000,6.401,6.401,6.2613,6.2797,16197.311674357,0
+ODC.US,D,20110823,000000,6.3312,6.4167,6.3119,6.4094,25115.07937794,0
+ODC.US,D,20110824,000000,6.35055,6.5591,6.2727,6.4961,36423.827004981,0
+ODC.US,D,20110825,000000,6.4718,6.4718,6.4129,6.4129,14452.483741135,0
+ODC.US,D,20110826,000000,6.4129,6.52705,6.4129,6.52705,10562.518224178,0
+ODC.US,D,20110829,000000,6.5564,6.7408,6.5564,6.70535,33904.486921852,0
+ODC.US,D,20110830,000000,6.68415,6.87945,6.67775,6.7577,44123.260989607,0
+ODC.US,D,20110831,000000,6.80325,6.80325,6.6304,6.7457,22434.745196234,0
+ODC.US,D,20110901,000000,6.7012,6.80325,6.38725,6.4094,23526.894351442,0
+ODC.US,D,20110902,000000,6.40985,6.42165,6.14175,6.14175,33869.677387022,0
+ODC.US,D,20110906,000000,5.98365,6.29855,5.98365,6.17615,36441.231772392,0
+ODC.US,D,20110907,000000,6.2797,6.6566,6.2797,6.4603,31300.298597578,0
+ODC.US,D,20110908,000000,6.37535,6.49935,6.37535,6.38075,28032.553515658,0
+ODC.US,D,20110909,000000,6.29855,6.5339,6.2903,6.36785,26107.151120522,0
+ODC.US,D,20110912,000000,6.3712,6.49935,6.24295,6.2466,15440.204291862,0
+ODC.US,D,20110913,000000,6.28375,6.3054,6.2171,6.2797,40607.497972043,0
+ODC.US,D,20110914,000000,6.2797,6.36785,6.24295,6.31785,26975.21389528,0
+ODC.US,D,20110915,000000,6.3347,6.4167,6.2613,6.3242,16390.939711834,0
+ODC.US,D,20110916,000000,6.35735,6.4094,6.2171,6.2903,72033.981133371,0
+ODC.US,D,20110919,000000,6.17615,6.214,6.1124,6.1124,34944.421774816,0
+ODC.US,D,20110920,000000,6.13945,6.265,6.10275,6.10275,102801.2587289,0
+ODC.US,D,20110921,000000,6.16565,6.21995,5.95515,5.96205,29681.655228106,0
+ODC.US,D,20110922,000000,5.93175,6.06725,5.9028,5.9134,70944.00757409,0
+ODC.US,D,20110923,000000,5.92025,6.0526,5.9028,5.97995,20700.795242647,0
+ODC.US,D,20110926,000000,6.01815,6.0811,5.88535,6.0562,9727.089388321,0
+ODC.US,D,20110927,000000,6.1574,6.2727,6.077,6.2727,23611.742592583,0
+ODC.US,D,20110928,000000,6.224,6.43365,6.1151,6.1151,19247.497163604,0
+ODC.US,D,20110929,000000,6.1225,6.3904,6.1225,6.3904,27516.93728103,0
+ODC.US,D,20110930,000000,6.29125,6.60375,6.29125,6.48275,32200.995311236,0
+ODC.US,D,20111003,000000,6.4603,6.52375,6.28695,6.28695,47747.803803506,0
+ODC.US,D,20111004,000000,6.315,6.8762,6.2943,6.74385,42167.400251496,0
+ODC.US,D,20111005,000000,6.6979,6.84325,6.54395,6.84325,16082.005090241,0
+ODC.US,D,20111006,000000,6.81295,6.95075,6.72645,6.9263,27083.993691614,0
+ODC.US,D,20111007,000000,6.89335,6.89335,6.691,6.73785,22652.304788905,0
+ODC.US,D,20111010,000000,6.8515,6.91165,6.63175,6.87945,40070.125778145,0
+ODC.US,D,20111011,000000,6.84275,6.90525,6.7577,6.8868,14482.942084109,0
+ODC.US,D,20111012,000000,6.91535,7.0487,6.89335,7.0487,21845.158700098,0
+ODC.US,D,20111013,000000,7.0487,7.30515,6.90795,7.163,24038.159394217,0
+ODC.US,D,20111014,000000,7.15205,7.318,7.14475,7.22335,23822.775397476,0
+ODC.US,D,20111017,000000,7.1309,7.23575,7.0551,7.06375,18105.309302082,0
+ODC.US,D,20111018,000000,7.02285,7.163,6.9737,7.11065,26289.901178365,0
+ODC.US,D,20111019,000000,7.0413,7.0785,6.82435,6.8381,23400.709787694,0
+ODC.US,D,20111020,000000,6.7867,6.99255,6.7867,6.9852,7732.0679235278,0
+ODC.US,D,20111021,000000,7.1176,7.1866,7.0551,7.0992,29259.589618323,0
+ODC.US,D,20111024,000000,7.0711,7.2564,7.0711,7.1866,20215.63735099,0
+ODC.US,D,20111025,000000,7.09825,7.1764,6.82065,6.8248,15377.112009987,0
+ODC.US,D,20111026,000000,6.943,6.943,6.75355,6.89335,20320.065955472,0
+ODC.US,D,20111027,000000,6.79635,7.26,6.79635,7.22335,77575.223958702,0
+ODC.US,D,20111028,000000,7.24955,7.2937,7.24675,7.2937,29116.000287162,0
+ODC.US,D,20111031,000000,7.1807,7.3129,6.99765,6.99765,17441.752544435,0
+ODC.US,D,20111101,000000,6.84325,6.86985,6.6635,6.74385,29279.169981664,0
+ODC.US,D,20111102,000000,6.76145,6.8312,6.6644,6.70895,37720.4821773,0
+ODC.US,D,20111103,000000,6.7044,6.9406,6.7044,6.9162,17489.615654823,0
+ODC.US,D,20111104,000000,6.89045,6.89045,6.83905,6.856,6833.5468057964,0
+ODC.US,D,20111107,000000,6.8165,7.01145,6.78255,7.0082,35194.615306389,0
+ODC.US,D,20111108,000000,7.04685,7.16955,6.97605,7.16955,19225.741204337,0
+ODC.US,D,20111109,000000,7.1305,7.1305,6.9871,7.0817,42078.200818499,0
+ODC.US,D,20111110,000000,7.1475,7.1475,6.9651,7.0216,14656.989758246,0
+ODC.US,D,20111111,000000,7.0918,7.16255,7.0918,7.16255,21388.283555487,0
+ODC.US,D,20111114,000000,7.14055,7.14055,7.01005,7.08495,27532.166452515,0
+ODC.US,D,20111115,000000,7.1199,7.33045,7.1199,7.20355,29646.845693277,0
+ODC.US,D,20111116,000000,7.2109,7.21505,7.0436,7.0436,16018.912808367,0
+ODC.US,D,20111117,000000,7.07395,7.14055,7.0354,7.0698,16260.403956231,0
+ODC.US,D,20111118,000000,7.03935,7.1764,7.03935,7.14055,18066.148575401,0
+ODC.US,D,20111121,000000,7.07395,7.14055,7.0243,7.0243,16593.270133018,0
+ODC.US,D,20111122,000000,7.0354,7.05415,7.0243,7.0243,5149.6355585229,0
+ODC.US,D,20111123,000000,7.0284,7.0656,6.817,6.817,17213.31497213,0
+ODC.US,D,20111125,000000,6.7499,6.8603,6.7305,6.7499,14165.305078809,0
+ODC.US,D,20111128,000000,6.92315,6.97605,6.856,6.96815,21584.087188891,0
+ODC.US,D,20111129,000000,7.0069,7.03935,6.958,6.98335,25493.633069189,0
+ODC.US,D,20111130,000000,7.1948,7.34145,7.11675,7.3377,52536.290438195,0
+ODC.US,D,20111201,000000,7.33455,7.33455,7.1475,7.2288,16732.508272328,0
+ODC.US,D,20111202,000000,7.28215,7.28215,7.01695,7.1443,11108.592801782,0
+ODC.US,D,20111205,000000,7.2675,7.33455,7.1764,7.3157,28491.604256195,0
+ODC.US,D,20111206,000000,7.27165,7.29965,7.03935,7.1384,21305.610910273,0
+ODC.US,D,20111207,000000,7.0698,7.08775,7.0216,7.08775,11870.051376131,0
+ODC.US,D,20111208,000000,7.1061,7.10985,6.8317,6.8666,21777.715226368,0
+ODC.US,D,20111209,000000,6.72645,6.99125,6.69065,6.95075,26307.305945777,0
+ODC.US,D,20111212,000000,6.81295,6.8666,6.8073,6.86245,11184.738659217,0
+ODC.US,D,20111213,000000,6.9094,6.9361,6.73785,6.7926,14611.302243785,0
+ODC.US,D,20111214,000000,6.8,6.8,6.6832,6.77195,13965.150253552,0
+ODC.US,D,20111215,000000,6.8092,6.94695,6.79635,6.9406,13160.179760669,0
+ODC.US,D,20111216,000000,7.03115,7.03115,6.8524,6.89465,48337.390299647,0
+ODC.US,D,20111219,000000,6.9443,7.00045,6.68645,6.68645,19356.27695994,0
+ODC.US,D,20111220,000000,6.8248,6.9126,6.8248,6.9126,34330.903723486,0
+ODC.US,D,20111221,000000,6.93005,6.93005,6.77195,6.81295,10814.887351676,0
+ODC.US,D,20111222,000000,6.8603,7.0137,6.7797,6.96815,38714.729515808,0
+ODC.US,D,20111223,000000,7.0069,7.2109,7.0069,7.2109,21029.31022758,0
+ODC.US,D,20111227,000000,7.2109,7.2109,7.1475,7.1764,115341.39365046,0
+ODC.US,D,20111228,000000,7.2008,7.2008,7.08775,7.09825,15366.234030354,0
+ODC.US,D,20111229,000000,7.21505,7.23945,7.1797,7.23575,6903.1658754511,0
+ODC.US,D,20111230,000000,7.1902,7.2196,7.10285,7.1199,12740.289746814,0
+ODC.US,D,20120103,000000,7.2288,7.26375,7.1764,7.26,8647.9938086728,0
+ODC.US,D,20120104,000000,7.20355,7.23945,7.1764,7.1764,40807.652797301,0
+ODC.US,D,20120105,000000,7.1384,7.1939,7.08775,7.1866,5291.049293759,0
+ODC.US,D,20120106,000000,7.2109,7.2288,7.1654,7.1939,22393.408873627,0
+ODC.US,D,20120109,000000,7.1797,7.22335,7.14055,7.20355,16245.174784744,0
+ODC.US,D,20120110,000000,7.2109,7.28215,7.20675,7.24955,15179.132780657,0
+ODC.US,D,20120111,000000,7.27165,7.27165,7.1475,7.1866,59073.956197959,0
+ODC.US,D,20120112,000000,7.21505,7.24675,7.1199,7.2109,5138.7575788893,0
+ODC.US,D,20120113,000000,7.08775,7.1797,7.08775,7.1732,15875.323477204,0
+ODC.US,D,20120117,000000,7.1994,7.28805,7.1994,7.2591,21592.789572598,0
+ODC.US,D,20120118,000000,7.20675,7.30975,7.20675,7.29965,15849.216326083,0
+ODC.US,D,20120119,000000,7.2785,7.35345,7.2785,7.3138,5826.2458917296,0
+ODC.US,D,20120120,000000,7.3231,7.38615,7.28215,7.35345,12390.018802614,0
+ODC.US,D,20120123,000000,7.36575,7.40585,7.33045,7.38615,14341.528348873,0
+ODC.US,D,20120124,000000,7.31895,7.376,7.31895,7.33455,16008.034828733,0
+ODC.US,D,20120125,000000,7.376,7.5212,7.376,7.50555,15683.871035653,0
+ODC.US,D,20120126,000000,7.563,7.58135,7.4835,7.54555,16984.877399826,0
+ODC.US,D,20120127,000000,7.4949,7.5988,7.48675,7.563,13138.423801402,0
+ODC.US,D,20120130,000000,7.5391,7.60165,7.43935,7.43935,30271.241724244,0
+ODC.US,D,20120131,000000,7.50555,7.50555,7.36575,7.38285,13218.92085069,0
+ODC.US,D,20120201,000000,7.40585,7.64165,7.40585,7.61485,28807.065665567,0
+ODC.US,D,20120202,000000,7.5952,7.7203,7.5952,7.68615,18921.157774598,0
+ODC.US,D,20120203,000000,7.79785,7.89295,7.7266,7.86225,32864.552068884,0
+ODC.US,D,20120206,000000,7.85065,7.881,7.78465,7.78465,7945.2763243455,0
+ODC.US,D,20120207,000000,7.7229,7.77315,7.7229,7.7229,2778.2359984088,0
+ODC.US,D,20120208,000000,7.7795,7.7795,7.4122,7.55975,51698.686006413,0
+ODC.US,D,20120209,000000,7.54365,7.6025,7.4922,7.4922,9633.5387634723,0
+ODC.US,D,20120210,000000,7.4356,7.52935,7.4356,7.45675,5926.3233043582,0
+ODC.US,D,20120213,000000,7.5589,7.5589,7.4835,7.5212,6929.2730265718,0
+ODC.US,D,20120214,000000,7.43935,7.47705,7.38285,7.43935,17339.49953588,0
+ODC.US,D,20120215,000000,7.48065,7.4835,7.3152,7.36575,58586.622710378,0
+ODC.US,D,20120216,000000,7.353,7.55975,7.353,7.5221,8772.0027764952,0
+ODC.US,D,20120217,000000,7.18375,7.5221,7.18375,7.45675,14667.867737879,0
+ODC.US,D,20120221,000000,7.4425,7.47705,7.4425,7.45675,9942.4733850654,0
+ODC.US,D,20120222,000000,7.4425,7.55245,7.369,7.369,6398.4276204543,0
+ODC.US,D,20120223,000000,7.3589,7.4696,7.341,7.4454,14789.701109775,0
+ODC.US,D,20120224,000000,7.40115,7.40115,7.40115,7.40115,3306.9058085993,0
+ODC.US,D,20120227,000000,7.341,7.4425,7.341,7.3756,3043.6587014675,0
+ODC.US,D,20120228,000000,7.43935,7.4425,7.3756,7.43935,3219.8819715309,0
+ODC.US,D,20120229,000000,7.46695,7.46695,7.3492,7.3732,15981.927677613,0
+ODC.US,D,20120301,000000,7.369,7.369,7.27295,7.27295,14637.409394906,0
+ODC.US,D,20120302,000000,7.3129,7.397,6.87575,6.9871,23191.85257873,0
+ODC.US,D,20120305,000000,6.9871,7.0064,6.91575,6.97555,3287.3254452591,0
+ODC.US,D,20120306,000000,7.0546,7.0546,6.90525,6.9084,19623.875258925,0
+ODC.US,D,20120307,000000,6.9503,6.958,6.91575,6.958,7464.4696245423,0
+ODC.US,D,20120308,000000,7.00045,7.0436,6.91955,7.01695,11417.527423375,0
+ODC.US,D,20120309,000000,7.0606,7.0703,7.00315,7.0703,11419.703019301,0
+ODC.US,D,20120312,000000,7.42645,7.42645,7.1807,7.1807,12990.483278386,0
+ODC.US,D,20120313,000000,7.21685,7.28445,7.16035,7.26965,17298.163213272,0
+ODC.US,D,20120314,000000,7.29275,7.38285,7.26605,7.318,12346.50688408,0
+ODC.US,D,20120315,000000,7.3152,7.3152,7.24445,7.3152,3931.3018395651,0
+ODC.US,D,20120316,000000,7.3129,7.353,7.2514,7.3047,40553.108073877,0
+ODC.US,D,20120319,000000,7.353,7.5221,7.3451,7.47345,19499.866291103,0
+ODC.US,D,20120320,000000,7.44945,7.44945,7.2339,7.2339,17763.740741588,0
+ODC.US,D,20120321,000000,7.26605,7.26965,7.262,7.262,7758.1750746483,0
+ODC.US,D,20120322,000000,7.2252,7.26965,7.20535,7.21685,14907.183289818,0
+ODC.US,D,20120323,000000,7.221,7.3332,7.221,7.32175,9122.2737206957,0
+ODC.US,D,20120326,000000,7.38285,7.55245,7.2591,7.51745,92776.112698625,0
+ODC.US,D,20120327,000000,7.57075,7.57075,7.44945,7.461,13712.781126054,0
+ODC.US,D,20120328,000000,7.4293,7.4894,7.4293,7.45675,5887.1625776775,0
+ODC.US,D,20120329,000000,7.4522,7.62375,7.42645,7.51745,22985.17096569,0
+ODC.US,D,20120330,000000,7.6126,7.62825,7.5363,7.54915,15997.156849099,0
+ODC.US,D,20120402,000000,7.50555,7.76335,7.4454,7.7299,25389.204464707,0
+ODC.US,D,20120403,000000,7.7501,7.76335,7.6665,7.71,18992.952440179,0
+ODC.US,D,20120404,000000,7.66605,7.80195,7.6425,7.65585,17176.329841376,0
+ODC.US,D,20120405,000000,7.7842,7.79875,7.68065,7.68065,5802.3143365359,0
+ODC.US,D,20120409,000000,7.58275,7.65955,7.55245,7.55975,577699.0399949,0
+ODC.US,D,20120410,000000,7.58275,7.59325,7.2252,7.3451,27432.089039886,0
+ODC.US,D,20120411,000000,7.34875,7.4894,7.3451,7.4835,104617.88132771,0
+ODC.US,D,20120412,000000,7.5147,7.5557,7.397,7.5147,26298.603562072,0
+ODC.US,D,20120413,000000,7.43935,7.4454,7.21685,7.30145,16734.683868254,0
+ODC.US,D,20120416,000000,7.369,7.369,6.95395,7.18375,14798.403493482,0
+ODC.US,D,20120417,000000,7.24075,7.318,7.11295,7.26965,12320.399732959,0
+ODC.US,D,20120418,000000,7.262,7.262,7.1741,7.2086,10175.262149223,0
+ODC.US,D,20120419,000000,7.1778,7.1778,6.9714,6.9871,18220.615886197,0
+ODC.US,D,20120420,000000,7.12775,7.3756,7.00045,7.3047,25628.520016644,0
+ODC.US,D,20120423,000000,7.2339,7.45675,7.12075,7.12075,21579.735997036,0
+ODC.US,D,20120424,000000,7.1525,7.20175,7.0354,7.1994,14293.665238485,0
+ODC.US,D,20120425,000000,7.27295,7.353,7.26965,7.32175,8985.2111773128,0
+ODC.US,D,20120426,000000,7.3152,7.3786,7.14895,7.341,11926.616870225,0
+ODC.US,D,20120427,000000,7.37905,7.551,7.37905,7.54785,18466.458225915,0
+ODC.US,D,20120430,000000,7.48725,7.54915,7.4122,7.5027,14559.087941544,0
+ODC.US,D,20120501,000000,7.4853,7.4853,7.33365,7.3561,16956.594652779,0
+ODC.US,D,20120502,000000,7.262,7.3727,7.1709,7.3047,35446.984433888,0
+ODC.US,D,20120503,000000,7.27295,7.30515,7.17685,7.1833,16595.445728945,0
+ODC.US,D,20120504,000000,7.163,7.3263,7.0909,7.1948,38871.372422528,0
+ODC.US,D,20120507,000000,7.1741,7.353,7.07485,7.3047,15446.731079642,0
+ODC.US,D,20120508,000000,7.27295,7.376,7.2656,7.34145,19430.247221448,0
+ODC.US,D,20120509,000000,7.30145,7.376,7.30145,7.3561,29701.235591446,0
+ODC.US,D,20120510,000000,7.4173,7.501,7.40265,7.46695,19286.657890285,0
+ODC.US,D,20120511,000000,7.37905,7.45865,7.36995,7.4435,13817.209730536,0
+ODC.US,D,20120514,000000,7.3732,7.4063,7.2164,7.2164,413156.54446189,0
+ODC.US,D,20120515,000000,7.20445,7.318,7.20445,7.29275,12594.524819725,0
+ODC.US,D,20120516,000000,7.3157,7.34555,7.2077,7.2077,4797.1890183958,0
+ODC.US,D,20120517,000000,7.18705,7.3222,7.14055,7.14055,18851.538704943,0
+ODC.US,D,20120518,000000,7.12255,7.2587,7.0836,7.2247,20126.437917995,0
+ODC.US,D,20120521,000000,7.20445,7.3263,7.17005,7.24815,12285.590198132,0
+ODC.US,D,20120522,000000,7.3084,7.3084,7.11675,7.11675,9278.9166274185,0
+ODC.US,D,20120523,000000,7.08675,7.08675,6.98425,7.0799,9402.9255952411,0
+ODC.US,D,20120524,000000,7.02935,7.068,6.93005,7.06245,8789.4075439088,0
+ODC.US,D,20120525,000000,7.06245,7.06245,7.011,7.02605,11419.703019301,0
+ODC.US,D,20120529,000000,7.1015,7.28075,6.93005,7.2656,8493.5264978763,0
+ODC.US,D,20120530,000000,7.2164,7.24075,7.06415,7.1015,8917.7677035847,0
+ODC.US,D,20120531,000000,7.09745,7.09745,6.8652,6.8762,22721.923858561,0
+ODC.US,D,20120601,000000,6.81425,6.81425,6.58165,6.62845,33273.564103103,0
+ODC.US,D,20120604,000000,6.68275,6.78385,6.5403,6.61565,13070.980327674,0
+ODC.US,D,20120605,000000,6.61565,6.658,6.54495,6.6051,11870.051376131,0
+ODC.US,D,20120606,000000,6.61565,6.81885,6.54495,6.6331,34143.802473787,0
+ODC.US,D,20120607,000000,6.6621,6.84545,6.57425,6.6506,26363.871439872,0
+ODC.US,D,20120608,000000,6.6387,6.72315,6.6009,6.686,27732.321277772,0
+ODC.US,D,20120611,000000,6.76545,6.76545,6.59785,6.59785,28330.610157618,0
+ODC.US,D,20120612,000000,6.6009,6.8257,6.6009,6.75815,29855.702902242,0
+ODC.US,D,20120613,000000,6.7305,6.75405,6.61565,6.61565,16234.296805111,0
+ODC.US,D,20120614,000000,6.6667,6.96855,6.658,6.96175,23927.204001959,0
+ODC.US,D,20120615,000000,6.958,7.20125,6.958,7.17005,48816.02140352,0
+ODC.US,D,20120618,000000,7.12635,7.2247,7.06245,7.2247,38494.99432721,0
+ODC.US,D,20120619,000000,7.26965,7.2767,7.19855,7.2587,38434.077641261,0
+ODC.US,D,20120620,000000,7.28075,7.28075,7.0909,7.09745,26988.267470839,0
+ODC.US,D,20120621,000000,7.13005,7.1475,7.0799,7.1438,21162.021579109,0
+ODC.US,D,20120622,000000,7.1833,7.53545,7.09745,7.53545,388463.53069374,0
+ODC.US,D,20120625,000000,7.3492,7.46695,7.318,7.42095,33038.59974302,0
+ODC.US,D,20120626,000000,7.4711,7.75695,7.4274,7.73765,37905.40783107,0
+ODC.US,D,20120627,000000,7.7762,7.86305,7.68815,7.75695,43122.486863323,0
+ODC.US,D,20120628,000000,7.68815,7.71285,7.6526,7.67655,26126.731483862,0
+ODC.US,D,20120629,000000,7.80195,7.83645,7.70635,7.8309,39443.554151254,0
+ODC.US,D,20120702,000000,7.78725,7.89855,7.7675,7.8939,21710.271752639,0
+ODC.US,D,20120703,000000,7.89855,7.89855,7.83645,7.89065,15096.460135442,0
+ODC.US,D,20120705,000000,7.85535,7.8705,7.7804,7.84105,8106.2704229218,0
+ODC.US,D,20120706,000000,7.7842,7.8278,7.74135,7.7501,6246.1359055846,0
+ODC.US,D,20120709,000000,7.78725,7.79475,7.7299,7.7299,6054.6834640343,0
+ODC.US,D,20120710,000000,7.7762,7.7762,7.66965,7.68815,21044.539399067,0
+ODC.US,D,20120711,000000,7.7266,7.79475,7.68815,7.734,11998.411535806,0
+ODC.US,D,20120712,000000,7.7266,7.86305,7.65585,7.80195,26655.401294054,0
+ODC.US,D,20120713,000000,7.85895,7.9385,7.80195,7.9137,33728.263651787,0
+ODC.US,D,20120716,000000,7.8333,7.9137,7.46695,7.8668,10064.306756961,0
+ODC.US,D,20120717,000000,7.9201,8.0071,7.68815,7.8309,23905.448042691,0
+ODC.US,D,20120718,000000,7.85895,7.88475,7.7762,7.88475,17074.076832821,0
+ODC.US,D,20120719,000000,7.8309,7.8309,7.6618,7.73765,9041.7766714072,0
+ODC.US,D,20120720,000000,7.6618,7.8144,7.6618,7.76025,11752.569196088,0
+ODC.US,D,20120723,000000,7.6118,7.69265,7.5046,7.5125,9829.3423968764,0
+ODC.US,D,20120724,000000,7.5657,7.66605,7.5386,7.5988,20441.899327368,0
+ODC.US,D,20120725,000000,7.66965,7.7675,7.66965,7.70635,6585.5288701515,0
+ODC.US,D,20120726,000000,7.8309,7.8309,7.68815,7.7459,7203.3981133371,0
+ODC.US,D,20120727,000000,7.734,7.89855,7.68815,7.8668,24199.153492795,0
+ODC.US,D,20120730,000000,7.8788,7.9137,7.80195,7.8668,15548.984088197,0
+ODC.US,D,20120731,000000,7.82125,7.87515,7.79475,7.84105,11550.238774904,0
+ODC.US,D,20120801,000000,7.89855,7.89855,7.6425,7.6425,28659.125142549,0
+ODC.US,D,20120802,000000,7.6021,7.8668,7.6021,7.7299,33573.796340992,0
+ODC.US,D,20120803,000000,7.87515,8.07095,7.70635,8.02725,68196.229918656,0
+ODC.US,D,20120806,000000,8.0314,8.17065,8.02725,8.17065,15207.415527704,0
+ODC.US,D,20120807,000000,8.1532,8.2001,8.06035,8.178,16423.573650735,0
+ODC.US,D,20120808,000000,8.20325,8.20325,8.07095,8.1067,5217.0790322508,0
+ODC.US,D,20120809,000000,8.20325,8.22405,8.0494,8.21345,7984.437051026,0
+ODC.US,D,20120810,000000,8.1454,8.19275,8.0167,8.178,5708.7637116873,0
+ODC.US,D,20120813,000000,8.178,8.2001,8.07095,8.1026,9368.1160604138,0
+ODC.US,D,20120814,000000,8.1279,8.1343,8.0346,8.0346,4755.8526957883,0
+ODC.US,D,20120815,000000,8.0102,8.1104,7.97675,8.05665,19847.961639376,0
+ODC.US,D,20120816,000000,8.04605,8.1104,7.89725,8.0382,18601.345173372,0
+ODC.US,D,20120817,000000,8.00665,8.23685,8.00665,8.23685,9618.3095919855,0
+ODC.US,D,20120820,000000,8.16045,8.45375,8.16045,8.4276,32118.322666019,0
+ODC.US,D,20120821,000000,8.4276,8.4699,8.3269,8.4161,7936.5739406384,0
+ODC.US,D,20120822,000000,8.45375,8.5236,8.1642,8.27355,16108.112241361,0
+ODC.US,D,20120823,000000,8.23685,8.37615,8.1463,8.19405,10292.744329265,0
+ODC.US,D,20120824,000000,8.26255,8.26255,8.1288,8.19725,4090.1203422149,0
+ODC.US,D,20120827,000000,8.2938,8.2938,8.0778,8.183,5784.9095691221,0
+ODC.US,D,20120828,000000,8.1463,8.3269,8.1104,8.29065,22919.90308789,0
+ODC.US,D,20120829,000000,8.309,8.31915,8.183,8.30115,7523.2107145635,0
+ODC.US,D,20120830,000000,8.2217,8.30115,8.183,8.183,5143.1087707428,0
+ODC.US,D,20120831,000000,8.28335,8.28335,8.1219,8.2552,8186.7674722101,0
+ODC.US,D,20120904,000000,8.26255,8.3269,8.19035,8.26255,9165.7856392298,0
+ODC.US,D,20120905,000000,8.29745,8.29745,8.2332,8.2552,13382.090545194,0
+ODC.US,D,20120906,000000,8.25885,8.4699,8.2552,8.45375,26627.118547008,0
+ODC.US,D,20120907,000000,8.44645,8.5236,8.4276,8.48915,20785.643483788,0
+ODC.US,D,20120910,000000,8.4699,8.5691,8.28335,8.309,19976.321799052,0
+ODC.US,D,20120911,000000,8.3269,8.39635,8.29065,8.3443,18625.276728565,0
+ODC.US,D,20120912,000000,8.34165,8.35545,8.29745,8.3168,9677.0506820066,0
+ODC.US,D,20120913,000000,8.3269,8.3853,8.29065,8.37615,52386.174319253,0
+ODC.US,D,20120914,000000,8.46665,8.46665,8.29065,8.3269,33911.01370963,0
+ODC.US,D,20120917,000000,8.3131,8.3443,8.19405,8.27355,18860.24108865,0
+ODC.US,D,20120918,000000,8.2289,8.3347,8.183,8.24375,13410.373292241,0
+ODC.US,D,20120919,000000,8.24785,8.3628,8.2184,8.28335,21414.390706608,0
+ODC.US,D,20120920,000000,8.28645,8.29065,8.23685,8.27355,2443.1942256955,0
+ODC.US,D,20120921,000000,8.31915,8.3269,8.25885,8.28645,40912.081401783,0
+ODC.US,D,20120924,000000,8.28335,8.38065,8.2754,8.3347,21201.182305791,0
+ODC.US,D,20120925,000000,8.3628,8.38065,8.29065,8.309,26744.600727046,0
+ODC.US,D,20120926,000000,8.29065,8.3443,8.2552,8.29745,19802.274124915,0
+ODC.US,D,20120927,000000,8.3443,8.38065,8.2938,8.35545,11846.119820937,0
+ODC.US,D,20120928,000000,8.31915,8.38065,8.31915,8.34165,17256.826890664,0
+ODC.US,D,20121001,000000,8.3628,8.4699,8.27355,8.28645,25883.06474007,0
+ODC.US,D,20121002,000000,8.37335,8.37335,8.35545,8.3628,7349.1630404268,0
+ODC.US,D,20121003,000000,8.3514,8.4096,8.2938,8.2938,10390.646145968,0
+ODC.US,D,20121004,000000,8.33795,8.37615,8.2217,8.3514,24662.555425187,0
+ODC.US,D,20121005,000000,8.38065,8.406,8.29065,8.29065,11974.479980612,0
+ODC.US,D,20121008,000000,8.2754,8.3591,8.27355,8.27355,3339.5397475,0
+ODC.US,D,20121009,000000,8.29745,8.331,8.2289,8.2552,6850.9515732103,0
+ODC.US,D,20121010,000000,8.27915,8.27915,8.2184,8.2289,7412.2553223015,0
+ODC.US,D,20121011,000000,8.2395,8.24375,8.1509,8.19405,5536.8916334772,0
+ODC.US,D,20121012,000000,8.0672,8.139,7.93075,8.1104,19604.294895585,0
+ODC.US,D,20121015,000000,8.139,8.3628,8.0888,8.3269,9522.5833712101,0
+ODC.US,D,20121016,000000,8.39265,8.39265,8.19035,8.3168,9840.2203765097,0
+ODC.US,D,20121017,000000,8.29745,8.3628,8.26255,8.3443,2308.3072782394,0
+ODC.US,D,20121018,000000,8.3628,8.53555,8.3628,8.5002,5134.4063870358,0
+ODC.US,D,20121019,000000,8.4202,8.4699,8.19725,8.2248,28726.568616281,0
+ODC.US,D,20121022,000000,8.25195,8.25195,8.11455,8.1642,5991.5911821596,0
+ODC.US,D,20121023,000000,8.1219,8.23685,8.0494,8.2006,14985.504743179,0
+ODC.US,D,20121024,000000,8.23685,8.23685,8.2006,8.2006,6670.3771112931,0
+ODC.US,D,20121025,000000,8.2552,8.29065,8.23685,8.27,4936.4271577052,0
+ODC.US,D,20121026,000000,8.24375,8.2552,8.2248,8.2248,2162.5423511497,0
+ODC.US,D,20121031,000000,8.21065,8.27355,7.97065,8.07465,10210.07168405,0
+ODC.US,D,20121101,000000,8.0494,8.3131,8.0314,8.3131,85496.568727854,0
+ODC.US,D,20121102,000000,8.30115,8.3476,8.2217,8.2217,37894.529851436,0
+ODC.US,D,20121105,000000,8.19725,8.21065,8.0382,8.07465,24251.367795037,0
+ODC.US,D,20121106,000000,8.1325,8.139,8.00285,8.02035,14889.778522404,0
+ODC.US,D,20121107,000000,7.93075,7.9339,7.7474,7.85815,37056.925419652,0
+ODC.US,D,20121108,000000,7.7969,7.8038,7.5037,7.56955,45097.927964773,0
+ODC.US,D,20121109,000000,7.562,7.62325,7.54505,7.6053,13036.170792847,0
+ODC.US,D,20121112,000000,7.653,7.7238,7.6388,7.67375,2419.2626705017,0
+ODC.US,D,20121113,000000,7.67375,7.76115,7.67375,7.76115,5717.4660953943,0
+ODC.US,D,20121114,000000,7.80015,7.80015,7.66915,7.66915,12211.619936624,0
+ODC.US,D,20121115,000000,7.7133,7.77805,7.6554,7.6554,13599.650137865,0
+ODC.US,D,20121116,000000,7.6259,7.7551,7.56765,7.73855,27784.535580015,0
+ODC.US,D,20121119,000000,7.81675,7.9468,7.7193,7.9468,13060.102348041,0
+ODC.US,D,20121120,000000,7.90995,7.9721,7.89065,7.92435,3935.6530314186,0
+ODC.US,D,20121121,000000,7.97485,8.07,7.97485,8.07,1733.949953588,0
+ODC.US,D,20121123,000000,8.1137,8.1789,8.1137,8.1348,7114.198680342,0
+ODC.US,D,20121126,000000,8.183,8.3945,8.1789,8.36365,20683.390475233,0
+ODC.US,D,20121127,000000,8.3779,8.43635,8.3605,8.41145,14210.99259327,0
+ODC.US,D,20121128,000000,8.43635,8.4722,8.3867,8.4529,4264.168016352,0
+ODC.US,D,20121129,000000,8.5268,8.53095,8.3825,8.46525,16867.395219783,0
+ODC.US,D,20121130,000000,8.5268,8.5963,8.5029,8.55035,17134.993518769,0
+ODC.US,D,20121203,000000,8.6344,8.66975,8.4878,8.5461,15757.841297161,0
+ODC.US,D,20121204,000000,8.5756,8.65415,8.4878,8.65415,6374.4960652604,0
+ODC.US,D,20121205,000000,8.66975,8.74695,8.60775,8.7424,6500.6806290098,0
+ODC.US,D,20121206,000000,8.8104,8.85135,8.73825,8.7603,10203.544896271,0
+ODC.US,D,20121207,000000,8.7719,8.8147,8.56455,8.6151,28221.830361284,0
+ODC.US,D,20121210,000000,8.8344,9.248,8.73095,9.248,31328.581344626,0
+ODC.US,D,20121211,000000,9.28665,9.81065,9.2453,9.8065,74744.773658052,0
+ODC.US,D,20121212,000000,9.8408,9.8408,9.02605,9.0824,64985.078702786,0
+ODC.US,D,20121213,000000,9.1062,9.1062,8.86525,9.0303,60262.637890666,0
+ODC.US,D,20121214,000000,9.0339,9.0339,8.99255,9.0303,17039.425075732,0
+ODC.US,D,20121217,000000,9.0223,9.3629,8.9748,9.3545,23912.723021373,0
+ODC.US,D,20121218,000000,9.33255,9.73745,9.33255,9.72205,31376.326068528,0
+ODC.US,D,20121219,000000,9.6787,9.9214,9.64295,9.82875,18222.181842768,0
+ODC.US,D,20121220,000000,9.9042,9.9042,9.6037,9.64295,35216.529074383,0
+ODC.US,D,20121221,000000,9.6037,9.6708,9.5567,9.6708,69656.001978772,0
+ODC.US,D,20121224,000000,9.7258,9.75935,9.7258,9.75935,6604.9774449518,0
+ODC.US,D,20121226,000000,9.74535,9.87675,9.6932,9.8451,6976.333017905,0
+ODC.US,D,20121227,000000,9.8185,10.0016,9.8185,9.9214,12933.048133193,0
+ODC.US,D,20121228,000000,9.948,10.1684,9.948,10.0989,16728.173294933,0
+ODC.US,D,20121231,000000,10.0952,10.2088,10.0016,10.1684,27038.120213394,0
+ODC.US,D,20130102,000000,10.4664,11.1782,10.4664,10.6193,128735.8831024,0
+ODC.US,D,20130103,000000,10.6664,10.6704,10.112,10.1385,43744.827868271,0
+ODC.US,D,20130104,000000,10.2055,10.2126,9.95075,10.0216,24380.673974572,0
+ODC.US,D,20130107,000000,10.0216,10.0253,9.9154,9.948,14431.349809038,0
+ODC.US,D,20130108,000000,9.9177,10.1567,9.8617,10.1321,13446.07693051,0
+ODC.US,D,20130109,000000,10.2387,10.275,10.1912,10.1986,23279.486639747,0
+ODC.US,D,20130110,000000,10.2899,10.3086,10.2578,10.2578,9215.1992756511,0
+ODC.US,D,20130111,000000,10.2788,10.3338,10.2788,10.297,6620.0033929905,0
+ODC.US,D,20130114,000000,10.297,10.297,10.0916,10.1064,21622.339227495,0
+ODC.US,D,20130115,000000,10.1064,10.1321,10.0765,10.1287,9107.8710753755,0
+ODC.US,D,20130116,000000,10.179,10.2307,10.1534,10.2088,3202.6734962198,0
+ODC.US,D,20130117,000000,10.1754,10.3202,10.1534,10.2899,9148.6557914802,0
+ODC.US,D,20130118,000000,10.2578,10.3086,10.2055,10.2088,21622.339227495,0
+ODC.US,D,20130122,000000,9.2473,10.3906,9.2473,10.3407,19316.929485577,0
+ODC.US,D,20130123,000000,10.3668,10.3668,10.282,10.2863,22259.86873713,0
+ODC.US,D,20130124,000000,10.1496,10.3407,10.1496,10.3118,24573.86473507,0
+ODC.US,D,20130125,000000,10.3155,10.3234,10.2536,10.2644,23378.228584001,0
+ODC.US,D,20130128,000000,10.261,10.2644,10.22,10.246,21914.271932242,0
+ODC.US,D,20130129,000000,10.2672,10.3155,10.112,10.2228,28630.87070548,0
+ODC.US,D,20130130,000000,10.1754,10.2266,10.1534,10.1879,12497.295640075,0
+ODC.US,D,20130131,000000,10.1879,10.2266,10.1496,10.2228,20456.754972503,0
+ODC.US,D,20130201,000000,10.2307,10.2307,10.1352,10.2164,22193.32525296,0
+ODC.US,D,20130204,000000,10.172,10.2942,10.1496,10.1684,13643.560819016,0
+ODC.US,D,20130205,000000,10.1879,10.1912,10.1647,10.172,4022.6609463243,0
+ODC.US,D,20130206,000000,10.172,10.22,10.1684,10.1912,11636.523473865,0
+ODC.US,D,20130207,000000,10.1912,10.2088,10.0608,10.0729,24425.751818688,0
+ODC.US,D,20130208,000000,10.0295,10.1385,10.0295,10.1208,12042.224070907,0
+ODC.US,D,20130211,000000,10.1684,10.2228,10.1567,10.1647,9571.5289005656,0
+ODC.US,D,20130212,000000,10.2014,10.246,10.1464,10.2266,7521.5602753041,0
+ODC.US,D,20130213,000000,10.1754,10.1912,10.1496,10.1534,10709.207823485,0
+ODC.US,D,20130214,000000,10.1567,10.2014,10.1567,10.1684,3022.362119757,0
+ODC.US,D,20130215,000000,10.261,10.261,10.0952,10.0952,24683.339499349,0
+ODC.US,D,20130219,000000,10.1321,10.2055,10.0952,10.2055,17593.238589153,0
+ODC.US,D,20130220,000000,10.1986,10.1986,10.0649,10.0649,25559.137613596,0
+ODC.US,D,20130221,000000,10.0729,10.2014,10.0729,10.179,10771.458179645,0
+ODC.US,D,20130222,000000,10.2419,10.2419,10.1352,10.1754,16232.31700966,0
+ODC.US,D,20130225,000000,10.2088,10.2088,9.98015,9.98015,17917.369753985,0
+ODC.US,D,20130226,000000,10.0253,10.1246,10.0216,10.0765,6493.3561166653,0
+ODC.US,D,20130227,000000,10.1287,10.1986,10.0691,10.112,31352.713864466,0
+ODC.US,D,20130228,000000,10.0872,10.1684,10.0649,10.1385,32586.988167633,0
+ODC.US,D,20130301,000000,10.0649,10.378,10.0132,10.3706,21042.766946008,0
+ODC.US,D,20130304,000000,10.3742,10.4306,10.3532,10.378,32775.885800118,0
+ODC.US,D,20130305,000000,10.3994,10.4557,10.3449,10.3742,21302.501190674,0
+ODC.US,D,20130306,000000,10.4269,10.4824,10.3532,10.3863,14948.671734366,0
+ODC.US,D,20130307,000000,10.4557,10.5079,10.4236,10.4446,19110.859341048,0
+ODC.US,D,20130308,000000,10.4963,10.5001,10.3906,10.3906,41244.080801855,0
+ODC.US,D,20130311,000000,10.3942,10.4116,10.337,10.3598,10816.536023761,0
+ODC.US,D,20130312,000000,10.3118,10.3118,10.0916,10.1246,19533.732450134,0
+ODC.US,D,20130313,000000,10.1321,10.1321,10.084,10.0952,8139.7707088909,0
+ODC.US,D,20130314,000000,10.0729,10.1287,10.0608,10.1208,17404.340956668,0
+ODC.US,D,20130315,000000,10.1287,10.1754,10.0178,10.0216,47275.925657333,0
+ODC.US,D,20130318,000000,9.948,9.9978,9.8925,9.89685,12125.940067122,0
+ODC.US,D,20130319,000000,9.948,9.948,9.89685,9.90795,7643.9144236182,0
+ODC.US,D,20130320,000000,9.95075,10.0608,9.89685,10.056,21227.371450479,0
+ODC.US,D,20130321,000000,9.9629,10.0058,9.9312,9.9629,6830.3666655304,0
+ODC.US,D,20130322,000000,10.0216,10.1246,10.0216,10.1208,9079.9657433039,0
+ODC.US,D,20130325,000000,10.2672,10.2672,10.1064,10.1246,27510.364294605,0
+ODC.US,D,20130326,000000,10.1464,10.1608,10.0802,10.0952,15717.141648338,0
+ODC.US,D,20130327,000000,9.9899,10.0463,9.98385,10.0058,6630.7362130178,0
+ODC.US,D,20130328,000000,10.0332,10.056,9.9718,10.0332,23513.462116349,0
+ODC.US,D,20130401,000000,10.0412,10.0412,9.67505,9.6899,11632.230345854,0
+ODC.US,D,20130402,000000,9.6932,9.74535,9.6666,9.6899,3724.2885495585,0
+ODC.US,D,20130403,000000,9.6787,9.7411,9.48625,9.48625,15845.935488669,0
+ODC.US,D,20130404,000000,9.56085,9.64295,9.56085,9.59295,5248.34899347,0
+ODC.US,D,20130405,000000,9.39545,9.61525,9.39545,9.6079,18934.841092597,0
+ODC.US,D,20130408,000000,9.6666,9.7737,9.6196,9.75235,11310.245745028,0
+ODC.US,D,20130409,000000,9.73745,9.8497,9.73745,9.76305,14276.797200642,0
+ODC.US,D,20130410,000000,9.81055,10.0463,9.78645,10.0463,14085.753004151,0
+ODC.US,D,20130411,000000,10.0094,10.1684,10.0094,10.1428,13841.044707523,0
+ODC.US,D,20130412,000000,10.172,10.2899,10.1684,10.1986,23545.660576428,0
+ODC.US,D,20130415,000000,10.1534,10.1534,9.5795,9.5833,21590.140767412,0
+ODC.US,D,20130416,000000,9.6708,9.6708,9.56085,9.58645,11029.045860306,0
+ODC.US,D,20130417,000000,9.50265,9.50265,9.0997,9.121,32445.314943271,0
+ODC.US,D,20130418,000000,9.0629,9.1095,8.81325,8.8174,23086.29587925,0
+ODC.US,D,20130419,000000,8.83465,8.9674,8.8267,8.96365,12939.487825209,0
+ODC.US,D,20130422,000000,9.0201,9.07135,8.96365,9.0084,33825.555598813,0
+ODC.US,D,20130423,000000,9.0824,9.3215,9.0824,9.31725,10434.44763078,0
+ODC.US,D,20130424,000000,9.57625,9.95455,9.4905,9.9312,21916.41849625,0
+ODC.US,D,20130425,000000,9.87675,10.0058,9.80315,9.9629,11574.273117706,0
+ODC.US,D,20130426,000000,9.9629,10.0132,9.8884,10.0132,15144.009058867,0
+ODC.US,D,20130429,000000,10.056,10.0649,10.0016,10.0374,6549.1667808086,0
+ODC.US,D,20130430,000000,9.98385,10.2126,9.98385,10.1352,17702.713353434,0
+ODC.US,D,20130501,000000,10.0952,10.0952,9.3215,9.4286,40082.789674873,0
+ODC.US,D,20130502,000000,9.44715,9.565,9.3359,9.54135,25061.134764318,0
+ODC.US,D,20130503,000000,9.6708,9.98015,9.6708,9.98015,8163.3829129513,0
+ODC.US,D,20130506,000000,10.0374,10.0802,9.9978,10.0332,2872.1026393711,0
+ODC.US,D,20130507,000000,10.0016,10.0524,9.948,10.0374,6654.3484170785,0
+ODC.US,D,20130508,000000,9.98385,10.0916,9.92755,10.0802,8298.6164452986,0
+ODC.US,D,20130509,000000,10.0374,10.0872,9.98015,10.0332,6828.2201015247,0
+ODC.US,D,20130510,000000,10.0691,10.1082,10.0253,10.1082,5508.0832381364,0
+ODC.US,D,20130513,000000,10.1321,10.1647,10.056,10.0952,3977.5831022085,0
+ODC.US,D,20130514,000000,10.1246,10.2014,10.0952,10.1352,26662.47151243,0
+ODC.US,D,20130515,000000,10.084,10.1352,10.044,10.1352,12456.51092397,0
+ODC.US,D,20130516,000000,10.179,10.1837,10.0916,10.1496,7289.7313627093,0
+ODC.US,D,20130517,000000,10.1986,10.1986,10.1082,10.1321,17762.817145589,0
+ODC.US,D,20130520,000000,10.0765,10.1428,10.0332,10.1428,13768.061531336,0
+ODC.US,D,20130521,000000,10.1082,10.1464,10.0729,10.1287,8790.1796025603,0
+ODC.US,D,20130522,000000,10.084,10.1321,9.95075,9.95865,10696.328439452,0
+ODC.US,D,20130523,000000,9.8925,10.1912,9.8925,9.97825,24754.176111532,0
+ODC.US,D,20130524,000000,10.0132,10.056,9.98385,10.0253,5003.640696842,0
+ODC.US,D,20130528,000000,10.1912,10.1912,10.0691,10.1428,23599.324676567,0
+ODC.US,D,20130529,000000,10.1082,10.1428,10.0765,10.0952,14412.030732989,0
+ODC.US,D,20130530,000000,10.1385,10.172,10.0916,10.1352,12834.306188939,0
+ODC.US,D,20130531,000000,10.0538,10.0998,10.0188,10.0342,6205.716539927,0
+ODC.US,D,20130603,000000,10.0608,10.1246,10.0253,10.0916,44461.780246112,0
+ODC.US,D,20130604,000000,10.0765,10.0765,9.95865,10.0178,19501.533990051,0
+ODC.US,D,20130605,000000,9.98665,10.0332,9.92755,9.92755,7839.2517481197,0
+ODC.US,D,20130606,000000,9.8884,10.1064,9.80035,10.0094,15554.00278392,0
+ODC.US,D,20130607,000000,9.948,9.948,9.8725,9.9392,15178.354082955,0
+ODC.US,D,20130610,000000,10.056,10.1879,9.8563,10.0016,41870.877491462,0
+ODC.US,D,20130611,000000,10.1026,10.1879,9.948,9.98385,20898.947157638,0
+ODC.US,D,20130612,000000,10.0016,10.0016,9.8497,9.8925,14682.497797683,0
+ODC.US,D,20130613,000000,9.8617,10.1567,9.8595,10.1321,23060.537111187,0
+ODC.US,D,20130614,000000,10.0952,10.1246,9.88465,9.9117,16706.707654878,0
+ODC.US,D,20130617,000000,10.0374,10.0374,9.92425,9.99415,9597.2876686316,0
+ODC.US,D,20130618,000000,10.0253,10.3118,10.0253,10.297,10110.316465948,0
+ODC.US,D,20130619,000000,10.2863,10.3086,10.2499,10.2578,9507.1319804002,0
+ODC.US,D,20130620,000000,10.1496,10.22,9.70485,9.9117,32640.652267772,0
+ODC.US,D,20130621,000000,9.9392,10.3449,9.90795,10.3086,57182.318542758,0
+ODC.US,D,20130624,000000,10.2419,10.3338,10.1246,10.1496,23367.495763973,0
+ODC.US,D,20130625,000000,10.2088,10.2088,10.1064,10.1684,12847.185572973,0
+ODC.US,D,20130626,000000,10.1879,10.1986,10.0295,10.0295,11282.340412956,0
+ODC.US,D,20130627,000000,10.056,10.1534,9.9899,10.1534,17670.514893352,0
+ODC.US,D,20130628,000000,10.1064,10.2126,10.0216,10.1208,169419.71069882,0
+ODC.US,D,20130701,000000,10.1287,10.2788,10.1287,10.2788,16646.603862724,0
+ODC.US,D,20130702,000000,10.3118,10.4026,10.2788,10.3532,17876.58503788,0
+ODC.US,D,20130703,000000,10.3407,10.4069,10.3407,10.3906,7946.5799483949,0
+ODC.US,D,20130705,000000,10.4824,10.6919,10.4446,10.5992,81923.615270259,0
+ODC.US,D,20130708,000000,10.5256,10.6352,10.5256,10.5797,30200.008993507,0
+ODC.US,D,20130709,000000,10.6118,10.6463,10.5797,10.6193,14931.499222322,0
+ODC.US,D,20130710,000000,10.6463,10.7334,10.5797,10.6352,57388.388687287,0
+ODC.US,D,20130711,000000,10.685,10.7539,10.6463,10.7539,17983.913238156,0
+ODC.US,D,20130712,000000,10.7511,11.0456,10.7134,10.9864,54082.680118807,0
+ODC.US,D,20130715,000000,11.0236,11.0516,10.9864,10.993,23219.382847594,0
+ODC.US,D,20130716,000000,11.0312,11.0493,10.9574,10.9654,20546.910660734,0
+ODC.US,D,20130717,000000,11.0004,11.0516,10.9683,10.9715,28386.162408853,0
+ODC.US,D,20130718,000000,10.9683,11.0111,10.9022,10.9618,23949.214609466,0
+ODC.US,D,20130719,000000,10.9408,11.0516,10.9408,11.0046,22455.206061631,0
+ODC.US,D,20130722,000000,11.0046,11.4611,10.997,11.0852,134280.45792863,0
+ODC.US,D,20130723,000000,11.1378,11.455,11.1378,11.4513,39621.278413689,0
+ODC.US,D,20130724,000000,11.3666,11.6325,11.3107,11.3395,42690.864941567,0
+ODC.US,D,20130725,000000,11.182,11.5575,11.182,11.5096,73648.61102902,0
+ODC.US,D,20130726,000000,11.5058,11.7299,11.347,11.6676,30002.525105002,0
+ODC.US,D,20130729,000000,11.6676,11.7299,11.5468,11.6046,31228.213152149,0
+ODC.US,D,20130730,000000,11.6977,11.8632,11.6912,11.7471,30753.822506929,0
+ODC.US,D,20130731,000000,11.8328,11.9367,11.68,11.7378,39355.104477004,0
+ODC.US,D,20130801,000000,11.8087,11.8632,11.6629,11.75,47215.82186518,0
+ODC.US,D,20130802,000000,11.7178,11.8632,11.6758,11.7808,25629.974225779,0
+ODC.US,D,20130805,000000,11.7937,11.8482,11.68,11.7536,19192.428773258,0
+ODC.US,D,20130806,000000,11.7424,11.757,11.443,11.6242,39453.846421258,0
+ODC.US,D,20130807,000000,11.3107,11.5468,11.3107,11.5058,26052.847334865,0
+ODC.US,D,20130808,000000,11.4387,11.7536,11.4387,11.7536,53966.765662505,0
+ODC.US,D,20130809,000000,11.7891,11.7891,11.5538,11.695,25084.746968381,0
+ODC.US,D,20130812,000000,11.6838,11.7536,11.57,11.7378,20128.33067966,0
+ODC.US,D,20130813,000000,11.5388,11.722,11.5388,11.722,98201.010124034,0
+ODC.US,D,20130814,000000,11.7005,11.8244,11.6796,11.7471,20139.063499687,0
+ODC.US,D,20130815,000000,11.7048,11.886,11.5161,11.714,37592.775428482,0
+ODC.US,D,20130816,000000,11.6451,11.8203,11.6451,11.7849,36839.331462549,0
+ODC.US,D,20130819,000000,11.7114,11.8264,11.5822,11.5916,49124.117266078,0
+ODC.US,D,20130820,000000,11.7812,11.9232,11.6754,11.8128,33550.79540611,0
+ODC.US,D,20130821,000000,11.6754,11.8264,11.6382,11.6548,22641.95713011,0
+ODC.US,D,20130822,000000,11.734,11.9162,11.734,11.8087,16378.283362035,0
+ODC.US,D,20130823,000000,11.7774,11.879,11.6382,11.7774,43291.90286311,0
+ODC.US,D,20130826,000000,11.8408,11.8408,11.6512,11.6796,38520.091078862,0
+ODC.US,D,20130827,000000,11.6004,11.6586,11.2492,11.265,42710.184017615,0
+ODC.US,D,20130828,000000,11.4154,11.5044,11.2966,11.3637,34068.117331439,0
+ODC.US,D,20130829,000000,11.3852,11.8302,11.3852,11.7536,14068.580492107,0
+ODC.US,D,20130830,000000,11.7896,11.8203,11.4453,11.4932,59670.186225144,0
+ODC.US,D,20130903,000000,11.5603,11.7611,11.3898,11.4821,35761.756331783,0
+ODC.US,D,20130904,000000,11.6754,11.6912,11.3712,11.5496,29298.452111195,0
+ODC.US,D,20130905,000000,11.5822,11.7774,11.4569,11.4821,22201.911508984,0
+ODC.US,D,20130906,000000,11.5086,11.7114,11.3084,11.4006,30028.283873067,0
+ODC.US,D,20130909,000000,11.4154,11.7611,11.4154,11.6083,24305.544234379,0
+ODC.US,D,20130910,000000,11.5258,11.7114,11.4708,11.6418,46393.687851069,0
+ODC.US,D,20130911,000000,11.5258,11.75,11.5198,11.708,53865.877154248,0
+ODC.US,D,20130912,000000,11.6717,11.7048,11.5525,11.628,36414.311789459,0
+ODC.US,D,20130913,000000,11.6796,11.8166,11.5856,11.695,35152.132154219,0
+ODC.US,D,20130916,000000,11.7424,11.8337,11.6451,11.8017,41967.47287171,0
+ODC.US,D,20130917,000000,11.8337,11.9162,11.708,11.8929,17136.02045598,0
+ODC.US,D,20130918,000000,11.8929,12.1445,11.8753,12.1278,28472.024969075,0
+ODC.US,D,20130919,000000,12.1278,12.1376,12.0267,12.0267,26477.867007955,0
+ODC.US,D,20130920,000000,12.1012,12.1376,11.935,12.1352,43637.499667996,0
+ODC.US,D,20130923,000000,12.1012,12.1314,11.982,12.0714,15815.883592592,0
+ODC.US,D,20130924,000000,11.9702,12.4422,11.9702,12.3816,26924.352321102,0
+ODC.US,D,20130925,000000,12.3816,12.7311,12.3235,12.4724,24764.90893156,0
+ODC.US,D,20130926,000000,12.5154,12.568,12.2861,12.4804,13976.27823987,0
+ODC.US,D,20130927,000000,12.4301,12.6019,12.3574,12.4879,58322.144029685,0
+ODC.US,D,20130930,000000,12.375,12.5233,12.2302,12.505,40666.655084371,0
+ODC.US,D,20131001,000000,12.5154,12.7269,12.3994,12.5014,30775.288146985,0
+ODC.US,D,20131002,000000,12.335,12.5233,12.3086,12.3705,55419.989494236,0
+ODC.US,D,20131003,000000,12.2339,12.6598,12.2339,12.5349,49609.240731321,0
+ODC.US,D,20131004,000000,12.5312,12.7311,12.4804,12.6728,49106.944754032,0
+ODC.US,D,20131007,000000,12.5195,12.7269,12.4268,12.4608,35158.571846235,0
+ODC.US,D,20131008,000000,12.3389,12.5936,12.3389,12.4491,47254.46001728,0
+ODC.US,D,20131009,000000,12.4568,12.5978,12.1668,12.445,37826.750905083,0
+ODC.US,D,20131010,000000,12.5858,12.5978,12.4568,12.5936,33012.007840725,0
+ODC.US,D,20131011,000000,12.5233,12.5858,12.4568,12.5815,25099.77291642,0
+ODC.US,D,20131014,000000,12.6019,12.9198,12.5702,12.7898,60187.508150474,0
+ODC.US,D,20131015,000000,13.0208,13.0208,12.7865,12.8564,46009.452894083,0
+ODC.US,D,20131016,000000,12.8875,13.1959,12.8875,13.0133,46297.092470821,0
+ODC.US,D,20131017,000000,12.8168,13.0865,12.2572,12.445,47424.038573712,0
+ODC.US,D,20131018,000000,12.5858,12.6882,12.445,12.6099,43568.80961982,0
+ODC.US,D,20131021,000000,12.685,12.9128,12.4879,12.8386,101684.88350498,0
+ODC.US,D,20131022,000000,12.8983,13.2118,12.8983,13.1489,114216.52416914,0
+ODC.US,D,20131023,000000,12.9198,13.2677,12.9198,13.0827,35656.574695511,0
+ODC.US,D,20131024,000000,13.031,13.3931,13.031,13.2155,14519.358933264,0
+ODC.US,D,20131025,000000,13.271,13.3386,13.1886,13.2118,14435.642937049,0
+ODC.US,D,20131028,000000,13.2318,13.5542,13.2318,13.3026,24397.846486616,0
+ODC.US,D,20131029,000000,13.3064,13.6386,13.257,13.4174,16474.878742283,0
+ODC.US,D,20131030,000000,13.4722,13.6134,13.3652,13.3972,16260.222341732,0
+ODC.US,D,20131031,000000,13.4018,13.4466,13.1284,13.1536,20770.153317307,0
+ODC.US,D,20131101,000000,13.1168,13.3348,12.9719,13.0907,33522.890074036,0
+ODC.US,D,20131104,000000,13.031,13.2011,12.9719,13.1843,36429.337737496,0
+ODC.US,D,20131105,000000,13.1843,13.2514,13.1098,13.2118,33662.416734395,0
+ODC.US,D,20131106,000000,13.2677,13.51,13.0087,13.33,123506.85318498,0
+ODC.US,D,20131107,000000,13.3348,13.502,13.1721,13.4252,57886.391536566,0
+ODC.US,D,20131108,000000,13.481,13.5282,13.271,13.5164,63750.804399617,0
+ODC.US,D,20131111,000000,13.5282,13.7764,13.4018,13.6851,63886.037931965,0
+ODC.US,D,20131112,000000,13.769,14.4249,13.625,14.2735,104091.18175515,0
+ODC.US,D,20131113,000000,14.303,14.6796,14.199,14.5414,97621.437842547,0
+ODC.US,D,20131114,000000,14.5974,14.9886,14.5456,14.7236,37745.181472874,0
+ODC.US,D,20131115,000000,14.7236,14.8278,14.5414,14.8278,43470.067675565,0
+ODC.US,D,20131118,000000,14.8278,15.5466,14.8278,14.9886,80773.056963305,0
+ODC.US,D,20131119,000000,15.0324,15.2048,14.7608,14.8139,51833.081041029,0
+ODC.US,D,20131120,000000,14.8386,14.8954,14.3066,14.7789,54810.365316671,0
+ODC.US,D,20131121,000000,14.7915,15.0114,14.3964,14.9018,105574.45748296,0
+ODC.US,D,20131122,000000,14.8988,14.8988,14.6369,14.8278,46037.358226153,0
+ODC.US,D,20131125,000000,14.8056,15.0249,14.526,14.9616,64592.257489776,0
+ODC.US,D,20131126,000000,14.937,14.937,14.7198,14.8842,48930.92650558,0
+ODC.US,D,20131127,000000,14.8988,14.937,14.8842,14.9141,39232.75032869,0
+ODC.US,D,20131129,000000,14.8988,14.9923,14.8242,14.9821,16305.300185848,0
+ODC.US,D,20131202,000000,14.8278,14.9112,14.097,14.2302,45479.251584724,0
+ODC.US,D,20131203,000000,14.4138,14.574,14.2512,14.3536,23146.399671403,0
+ODC.US,D,20131204,000000,14.3369,14.5931,14.2903,14.5009,31496.533652834,0
+ODC.US,D,20131205,000000,14.3852,14.8876,14.3471,14.5708,60269.077582681,0
+ODC.US,D,20131206,000000,14.5931,15.1978,14.4334,15.1372,76724.637248915,0
+ODC.US,D,20131209,000000,14.4008,14.5847,13.0402,13.0488,96215.438418936,0
+ODC.US,D,20131210,000000,12.9067,13.1228,12.705,12.8204,58940.354463272,0
+ODC.US,D,20131211,000000,12.88,13.025,12.3024,12.3644,57351.897099195,0
+ODC.US,D,20131212,000000,12.3411,12.3411,12.2549,12.3252,38807.730655601,0
+ODC.US,D,20131213,000000,12.4007,12.8834,12.4007,12.8568,48076.594031388,0
+ODC.US,D,20131216,000000,12.9504,13.0367,12.8728,13.0367,36620.381933986,0
+ODC.US,D,20131217,000000,13.0809,13.2822,12.9462,13.2677,35572.858699299,0
+ODC.US,D,20131218,000000,13.2304,13.3688,13.0446,13.3688,48164.603155614,0
+ODC.US,D,20131219,000000,13.3688,13.4312,13.2822,13.373,24470.829662805,0
+ODC.US,D,20131220,000000,13.4206,13.6738,13.3563,13.5164,89372.192369374,0
+ODC.US,D,20131223,000000,13.524,13.6031,13.3828,13.5728,26329.754091576,0
+ODC.US,D,20131224,000000,13.8495,13.8519,13.6386,13.8519,6495.5026806708,0
+ODC.US,D,20131226,000000,13.8519,13.8519,13.5989,13.6543,20733.661729213,0
+ODC.US,D,20131227,000000,13.7172,13.8183,13.6366,13.6888,19958.752123224,0
+ODC.US,D,20131230,000000,13.7262,13.913,13.6138,13.7816,18960.599860663,0
+ODC.US,D,20131231,000000,13.9301,14.3495,13.7778,14.0936,49976.303176266,0
+ODC.US,D,20140102,000000,14.0802,14.0802,13.7778,13.7964,44227.804769513,0
+ODC.US,D,20140103,000000,13.7634,13.9865,13.7444,13.8706,19085.100572982,0
+ODC.US,D,20140106,000000,13.8225,13.968,13.8072,13.8152,25136.264504512,0
+ODC.US,D,20140107,000000,13.8072,14.0239,13.7778,13.8034,17359.263112553,0
+ODC.US,D,20140108,000000,13.7778,13.8562,13.6888,13.8519,33297.500853459,0
+ODC.US,D,20140109,000000,13.8562,13.8562,13.7778,13.7816,23185.037823503,0
+ODC.US,D,20140110,000000,13.7671,13.8272,13.6227,13.8152,19611.008754332,0
+ODC.US,D,20140113,000000,13.7671,13.7778,13.4532,13.5509,30981.358291512,0
+ODC.US,D,20140114,000000,13.6227,13.7522,13.5445,13.6888,22322.119093289,0
+ODC.US,D,20140115,000000,13.6586,13.6665,13.428,13.6665,13838.898143518,0
+ODC.US,D,20140116,000000,13.6069,13.6069,13.3198,13.4126,17466.591312828,0
+ODC.US,D,20140117,000000,13.4425,13.4643,13.3198,13.4206,19922.260535131,0
+ODC.US,D,20140121,000000,13.4572,13.4572,13.3268,13.4052,10786.484127684,0
+ODC.US,D,20140122,000000,13.3339,13.4689,13.3339,13.4386,15684.943188256,0
+ODC.US,D,20140123,000000,13.4386,13.4425,13.1228,13.2178,25810.285602244,0
+ODC.US,D,20140124,000000,13.1788,13.305,12.888,13.0488,45784.063673504,0
+ODC.US,D,20140127,000000,13.0367,13.1116,12.9024,12.9957,17142.460147996,0
+ODC.US,D,20140128,000000,12.9099,13.2039,12.9099,13.134,46913.156340401,0
+ODC.US,D,20140129,000000,12.9067,13.477,12.9067,13.194,49435.369046875,0
+ODC.US,D,20140130,000000,13.2225,13.373,13.0367,13.2137,72583.915282286,0
+ODC.US,D,20140131,000000,13.0367,13.134,12.6337,12.794,59350.348188322,0
+ODC.US,D,20140203,000000,12.7944,12.7944,12.2549,12.295,49358.092742679,0
+ODC.US,D,20140204,000000,12.3481,12.5493,12.1286,12.2065,32906.826204457,0
+ODC.US,D,20140205,000000,12.0864,12.1016,11.6367,11.7803,29478.763487657,0
+ODC.US,D,20140206,000000,11.844,11.9563,11.7126,11.9382,33671.002990417,0
+ODC.US,D,20140207,000000,11.9497,12.0415,11.8636,12.0234,39541.855545486,0
+ODC.US,D,20140210,000000,11.853,11.9977,11.7928,11.9977,35641.548747475,0
+ODC.US,D,20140211,000000,11.9456,12.2582,11.8194,12.1046,28349.670820758,0
+ODC.US,D,20140212,000000,12.0864,12.3178,12.0864,12.2838,10629.784955281,0
+ODC.US,D,20140213,000000,12.1916,12.4147,12.158,12.4147,18445.42449934,0
+ODC.US,D,20140214,000000,12.4474,12.6402,12.3137,12.5604,14646.006209589,0
+ODC.US,D,20140218,000000,12.6168,12.7148,12.5185,12.7082,20641.359476976,0
+ODC.US,D,20140219,000000,12.6594,12.7614,12.6304,12.7012,23333.150739884,0
+ODC.US,D,20140220,000000,11.9741,12.684,11.9741,12.6164,16028.393429137,0
+ODC.US,D,20140221,000000,12.6398,12.7758,12.375,12.6304,46827.293780183,0
+ODC.US,D,20140224,000000,12.7352,12.8176,12.7352,12.779,38425.64226262,0
+ODC.US,D,20140225,000000,12.8256,12.8694,12.6085,12.6556,20338.6939522,0
+ODC.US,D,20140226,000000,12.7226,12.7226,12.3797,12.5289,22386.516013456,0
+ODC.US,D,20140227,000000,12.4613,12.4613,12.1586,12.2852,11879.085206488,0
+ODC.US,D,20140228,000000,12.3076,12.4352,12.1134,12.4352,15534.68370787,0
+ODC.US,D,20140303,000000,12.4022,12.7758,12.1888,12.7226,15150.448750884,0
+ODC.US,D,20140304,000000,12.7352,12.7544,12.5801,12.6719,52129.30687379,0
+ODC.US,D,20140305,000000,12.6438,12.8176,12.6438,12.7436,11703.066958036,0
+ODC.US,D,20140306,000000,12.7352,12.7996,12.7352,12.7996,17468.737876834,0
+ODC.US,D,20140307,000000,12.7869,12.9142,12.7502,12.7725,26458.547931907,0
+ODC.US,D,20140310,000000,12.6042,13.1056,12.5634,13.1056,19093.686829004,0
+ODC.US,D,20140311,000000,13.0468,13.0468,12.7996,12.964,13866.803475589,0
+ODC.US,D,20140312,000000,12.8294,12.9938,12.7352,12.9178,15736.460724388,0
+ODC.US,D,20140313,000000,12.9219,13.0907,12.9219,12.9826,20214.19323988,0
+ODC.US,D,20140314,000000,13.1056,13.1135,12.7226,12.948,28190.825084352,0
+ODC.US,D,20140317,000000,12.9524,13.1773,12.948,13.1695,27750.779463223,0
+ODC.US,D,20140318,000000,13.2817,13.5552,13.2626,13.5486,11904.843974554,0
+ODC.US,D,20140319,000000,13.5066,13.5841,13.3334,13.3334,9560.7960805378,0
+ODC.US,D,20140320,000000,13.2668,13.503,13.1695,13.3762,11269.461028923,0
+ODC.US,D,20140321,000000,13.4648,13.4648,13.2025,13.2062,17181.098300096,0
+ODC.US,D,20140324,000000,12.8541,13.0468,12.8136,12.8136,27974.022119797,0
+ODC.US,D,20140325,000000,12.9374,13.121,12.8136,12.8395,26147.296151106,0
+ODC.US,D,20140326,000000,12.8294,12.8438,12.7399,12.7399,57132.947570633,0
+ODC.US,D,20140327,000000,12.7436,12.7436,12.3267,12.4915,22051.652028597,0
+ODC.US,D,20140328,000000,12.4981,12.7544,12.391,12.4389,15545.416527898,0
+ODC.US,D,20140331,000000,12.5452,12.9859,12.5452,12.9374,22744.992202377,0
+ODC.US,D,20140401,000000,12.9142,13.0534,12.7869,13.0124,17301.305884404,0
+ODC.US,D,20140402,000000,13.0678,13.0827,12.8368,13.0348,7517.2671472932,0
+ODC.US,D,20140403,000000,12.9746,13.1359,12.9746,13.0534,7485.0686872105,0
+ODC.US,D,20140404,000000,13.1498,13.256,12.6042,12.6272,37045.401607078,0
+ODC.US,D,20140407,000000,12.3267,12.6272,12.3267,12.5801,19844.984230933,0
+ODC.US,D,20140408,000000,12.5568,12.6332,12.4576,12.5568,34211.937119807,0
+ODC.US,D,20140409,000000,12.541,12.7823,12.541,12.7725,13946.226343793,0
+ODC.US,D,20140410,000000,12.7082,12.7082,12.4389,12.4656,18969.186116685,0
+ODC.US,D,20140411,000000,12.391,12.7352,12.391,12.5634,21319.673702718,0
+ODC.US,D,20140414,000000,12.6975,12.6975,12.4273,12.4273,11514.169325551,0
+ODC.US,D,20140415,000000,12.5126,12.5488,12.3947,12.4544,8839.5505746868,0
+ODC.US,D,20140416,000000,12.5726,12.6756,12.5088,12.6164,15603.373756046,0
+ODC.US,D,20140417,000000,12.6164,12.6798,12.5289,12.5801,14600.928365473,0
+ODC.US,D,20140421,000000,12.636,12.6398,12.5452,12.6006,53163.950724446,0
+ODC.US,D,20140422,000000,12.6635,12.7902,12.6006,12.6523,18709.451872018,0
+ODC.US,D,20140423,000000,12.6943,12.7469,12.5884,12.6943,11801.80890229,0
+ODC.US,D,20140424,000000,12.779,12.9081,12.6332,12.7352,14276.797200642,0
+ODC.US,D,20140425,000000,12.684,12.8395,12.6042,12.6042,22824.415070578,0
+ODC.US,D,20140428,000000,12.7311,12.7311,12.5604,12.6398,10069.531749844,0
+ODC.US,D,20140429,000000,12.7184,12.8136,12.5488,12.5531,21987.255108429,0
+ODC.US,D,20140430,000000,12.5922,12.6594,12.5088,12.5531,25213.54080871,0
+ODC.US,D,20140501,000000,12.568,12.5801,12.3593,12.4273,36515.200297718,0
+ODC.US,D,20140502,000000,12.4544,12.568,12.1994,12.1994,30212.88837754,0
+ODC.US,D,20140505,000000,12.177,12.192,11.9898,12.0719,21201.612682415,0
+ODC.US,D,20140506,000000,12.0984,12.0984,11.892,11.8948,32357.305819045,0
+ODC.US,D,20140507,000000,11.8888,11.9558,11.8389,11.8552,15792.271388531,0
+ODC.US,D,20140508,000000,11.8697,11.941,11.6754,11.7225,18359.56193912,0
+ODC.US,D,20140509,000000,11.6544,11.8664,11.6544,11.8552,12834.306188939,0
+ODC.US,D,20140512,000000,12.0536,12.173,11.982,12.173,18518.407675528,0
+ODC.US,D,20140513,000000,12.1994,12.3226,12.1352,12.1994,30367.440985938,0
+ODC.US,D,20140514,000000,12.2223,12.2782,11.8156,11.8571,41475.909714448,0
+ODC.US,D,20140515,000000,11.8328,11.872,11.7122,11.736,22000.134492462,0
+ODC.US,D,20140516,000000,11.7798,12.0072,11.6982,11.9135,21590.140767412,0
+ODC.US,D,20140519,000000,11.9572,11.9805,11.9475,11.9805,3593.3481452224,0
+ODC.US,D,20140520,000000,11.9805,11.9805,11.4298,11.6163,65182.562591293,0
+ODC.US,D,20140521,000000,11.6954,11.7965,11.4904,11.6592,52148.62594984,0
+ODC.US,D,20140522,000000,11.6237,11.7722,11.6237,11.7281,10204.765282191,0
+ODC.US,D,20140523,000000,11.7761,11.9614,11.4983,11.9572,24745.58985551,0
+ODC.US,D,20140527,000000,12.0564,12.418,12.0564,12.3877,25151.290452549,0
+ODC.US,D,20140528,000000,12.241,12.4106,12.241,12.2708,24837.892107747,0
+ODC.US,D,20140529,000000,12.4366,12.4558,12.3394,12.372,15468.140223699,0
+ODC.US,D,20140530,000000,12.4324,12.4827,12.2367,12.2898,11026.899296301,0
+ODC.US,D,20140602,000000,12.2857,12.2857,11.8753,12.0001,22491.697649726,0
+ODC.US,D,20140603,000000,12.0038,12.0038,11.755,11.7696,23822.567333142,0
+ODC.US,D,20140604,000000,11.755,11.755,11.5314,11.7122,13059.695409518,0
+ODC.US,D,20140605,000000,11.8934,12.26,11.8683,12.2563,29888.757212712,0
+ODC.US,D,20140606,000000,12.3355,13.148,12.3355,12.9794,40801.888616719,0
+ODC.US,D,20140609,000000,12.4366,12.4474,11.6763,11.8259,129877.85515333,0
+ODC.US,D,20140610,000000,11.7928,11.8297,11.6889,11.8044,22820.121942567,0
+ODC.US,D,20140611,000000,11.7696,11.7722,11.4904,11.5208,55890.087011442,0
+ODC.US,D,20140612,000000,11.5282,11.5558,10.8322,10.9151,122092.26750535,0
+ODC.US,D,20140613,000000,10.993,11.039,10.815,10.9394,53728.497057896,0
+ODC.US,D,20140616,000000,10.9273,11.039,10.8798,10.943,62411.348460178,0
+ODC.US,D,20140617,000000,10.8955,11.0078,10.8881,10.9649,26419.909779807,0
+ODC.US,D,20140618,000000,10.979,10.993,10.8881,10.9896,27999.780887861,0
+ODC.US,D,20140619,000000,11.0698,11.2864,10.979,11.2434,26370.538807679,0
+ODC.US,D,20140620,000000,11.2989,11.2989,11.0726,11.2989,66687.303959153,0
+ODC.US,D,20140623,000000,11.2664,11.4653,11.258,11.3744,29862.998444643,0
+ODC.US,D,20140624,000000,11.4006,11.6032,11.2664,11.5478,39264.948788773,0
+ODC.US,D,20140625,000000,11.4904,11.6032,11.4904,11.5631,39387.302937088,0
+ODC.US,D,20140626,000000,11.621,11.628,11.4653,11.5361,30530.579850356,0
+ODC.US,D,20140627,000000,11.5282,11.6634,11.4904,11.628,58884.54379913,0
+ODC.US,D,20140630,000000,11.6237,11.7588,11.5062,11.5178,25314.429316969,0
+ODC.US,D,20140701,000000,11.6806,11.7928,11.5813,11.6451,38745.480299442,0
+ODC.US,D,20140702,000000,11.6806,11.7448,11.5678,11.5882,30517.700466325,0
+ODC.US,D,20140703,000000,11.6554,11.7323,11.571,11.6806,18363.855067131,0
+ODC.US,D,20140707,000000,11.6554,11.6727,11.5678,11.571,17618.99735722,0
+ODC.US,D,20140708,000000,11.5999,11.6349,11.4952,11.5558,21437.734723019,0
+ODC.US,D,20140709,000000,11.6512,11.7014,11.5022,11.5953,16206.558241594,0
+ODC.US,D,20140710,000000,11.4342,11.571,11.4342,11.4374,25080.45384037,0
+ODC.US,D,20140711,000000,11.484,11.5776,11.3968,11.4802,31318.36884038,0
+ODC.US,D,20140714,000000,11.5813,11.5911,11.4574,11.5734,25634.267353791,0
+ODC.US,D,20140715,000000,11.5953,11.6512,11.4802,11.5594,23474.823964249,0
+ODC.US,D,20140716,000000,11.6163,11.628,11.3292,11.4159,62336.218719986,0
+ODC.US,D,20140717,000000,11.34,11.4498,11.2346,11.279,25737.302426055,0
+ODC.US,D,20140718,000000,11.2464,11.3744,11.2267,11.3222,29236.201755036,0
+ODC.US,D,20140721,000000,11.272,11.34,11.0465,11.1908,34939.622317671,0
+ODC.US,D,20140722,000000,11.2048,11.3508,11.0572,11.279,32189.873826616,0
+ODC.US,D,20140723,000000,11.2505,11.3782,11.1476,11.3031,26454.254803896,0
+ODC.US,D,20140724,000000,11.2989,11.3554,10.9649,10.993,29929.541928813,0
+ODC.US,D,20140725,000000,10.9683,11.0832,10.9273,10.979,36751.322338323,0
+ODC.US,D,20140728,000000,10.9756,11.0004,10.931,10.9683,13793.820299402,0
+ODC.US,D,20140729,000000,10.931,11.0316,10.931,11.012,28736.05234175,0
+ODC.US,D,20140730,000000,11.0832,11.134,10.952,11.0805,47651.574358299,0
+ODC.US,D,20140731,000000,10.9756,11.1788,10.9565,10.9896,50779.118114325,0
+ODC.US,D,20140801,000000,11.0316,11.1513,10.9715,11.0241,35957.093656283,0
+ODC.US,D,20140804,000000,11.061,11.0763,10.997,11.012,21102.870738161,0
+ODC.US,D,20140805,000000,11.039,11.039,10.8322,10.993,30848.271323174,0
+ODC.US,D,20140806,000000,11.0004,11.1708,10.9683,11.1253,18866.15104442,0
+ODC.US,D,20140807,000000,11.1182,11.2434,11.0241,11.0954,32230.658542719,0
+ODC.US,D,20140808,000000,11.163,11.2989,11.0046,11.2002,30006.818233015,0
+ODC.US,D,20140811,000000,11.279,11.525,11.0805,11.4574,24417.165562668,0
+ODC.US,D,20140812,000000,11.4118,11.5594,11.4006,11.4536,22255.575609119,0
+ODC.US,D,20140813,000000,11.4988,11.545,11.3666,11.4691,17702.713353434,0
+ODC.US,D,20140814,000000,11.3847,11.545,11.2785,11.442,25574.163561637,0
+ODC.US,D,20140815,000000,11.5603,11.5716,11.2709,11.4048,31676.845029297,0
+ODC.US,D,20140818,000000,11.4536,11.5743,11.333,11.525,25074.014148351,0
+ODC.US,D,20140819,000000,11.4653,11.6959,11.2683,11.6698,34211.937119807,0
+ODC.US,D,20140820,000000,11.4536,11.4988,11.2859,11.3782,31352.713864466,0
+ODC.US,D,20140821,000000,11.3503,11.5282,11.3092,11.5067,28008.367143884,0
+ODC.US,D,20140822,000000,11.5022,11.7989,11.3022,11.6391,26786.97222475,0
+ODC.US,D,20140825,000000,11.7071,11.8706,11.3214,11.4374,29322.064315256,0
+ODC.US,D,20140826,000000,11.545,11.5562,11.3214,11.442,28611.551629432,0
+ODC.US,D,20140827,000000,11.5105,11.525,11.3056,11.3782,9565.089208549,0
+ODC.US,D,20140828,000000,11.3395,11.3847,11.3056,11.3134,8500.3934618163,0
+ODC.US,D,20140829,000000,11.3889,11.5892,11.3056,11.3544,14042.821724041,0
+ODC.US,D,20140902,000000,11.3544,11.633,11.3284,11.4722,23410.427044082,0
+ODC.US,D,20140903,000000,11.5067,11.6461,11.491,11.5022,22729.966254338,0
+ODC.US,D,20140904,000000,11.491,11.6428,11.4089,11.4722,17213.296760178,0
+ODC.US,D,20140905,000000,11.423,11.5318,11.3056,11.3809,24541.666274986,0
+ODC.US,D,20140908,000000,11.3395,11.5683,11.3056,11.4761,33044.20630081,0
+ODC.US,D,20140909,000000,11.5105,11.5105,11.1532,11.1961,27353.665122202,0
+ODC.US,D,20140910,000000,11.1532,11.2608,10.9975,11.1765,38530.82389889,0
+ODC.US,D,20140911,000000,11.0894,11.2785,11.0083,11.2211,38378.417854498,0
+ODC.US,D,20140912,000000,11.1532,11.217,11.0404,11.0474,20581.255684822,0
+ODC.US,D,20140915,000000,11.2418,11.2608,10.9076,10.9799,43216.773122917,0
+ODC.US,D,20140916,000000,10.9688,10.9799,10.8275,10.911,23618.643752617,0
+ODC.US,D,20140917,000000,10.9477,10.9939,10.843,10.843,13038.229769463,0
+ODC.US,D,20140918,000000,10.8625,11.0972,10.8625,10.911,15302.854795275,0
+ODC.US,D,20140919,000000,10.9399,11.0013,10.752,10.794,29240.494883047,0
+ODC.US,D,20140922,000000,10.794,10.9151,10.6486,10.6882,34102.462355523,0
+ODC.US,D,20140923,000000,10.7134,10.7134,10.206,10.3845,51931.822985283,0
+ODC.US,D,20140924,000000,10.4266,10.5396,10.2438,10.3724,28508.516557167,0
+ODC.US,D,20140925,000000,10.3882,10.3882,9.93965,9.96375,35210.089382366,0
+ODC.US,D,20140926,000000,10.0086,10.2657,9.9144,10.228,27377.277326265,0
+ODC.US,D,20140929,000000,10.1375,10.2932,9.93495,10.0361,18945.573912624,0
+ODC.US,D,20140930,000000,10.0243,10.1716,9.8786,9.8874,41383.607462212,0
+ODC.US,D,20141001,000000,9.92375,9.92375,9.29955,9.32925,44045.346829043,0
+ODC.US,D,20141002,000000,9.3782,9.82265,9.3782,9.7393,34488.843876515,0
+ODC.US,D,20141003,000000,9.91075,10.1986,9.91075,10.1036,52477.050242683,0
+ODC.US,D,20141006,000000,9.9918,10.1986,9.9918,10.0328,34643.396484913,0
+ODC.US,D,20141007,000000,9.9684,10.1334,9.90705,9.9312,34503.869824554,0
+ODC.US,D,20141008,000000,9.9755,10.0608,9.54925,9.8423,39511.803649408,0
+ODC.US,D,20141009,000000,9.8603,9.86695,9.4681,9.538,34533.921720631,0
+ODC.US,D,20141010,000000,9.43235,9.7393,9.3643,9.5259,39462.43267728,0
+ODC.US,D,20141013,000000,9.38625,9.6666,9.108,9.59065,54331.681543443,0
+ODC.US,D,20141014,000000,9.7276,10.206,9.57715,10.2019,51051.731743026,0
+ODC.US,D,20141015,000000,10.1594,10.6934,10.077,10.6264,40052.737778795,0
+ODC.US,D,20141016,000000,10.6128,11.1844,10.6128,11.0972,43504.412699656,0
+ODC.US,D,20141017,000000,11.2566,11.2566,10.7902,10.8229,61524.817525905,0
+ODC.US,D,20141020,000000,10.923,10.923,10.6919,10.794,43214.626558912,0
+ODC.US,D,20141021,000000,10.802,10.9477,10.726,10.911,22418.714473539,0
+ODC.US,D,20141022,000000,10.7902,10.9328,10.6529,10.6766,17938.83539404,0
+ODC.US,D,20141023,000000,10.8229,11.161,10.7408,10.8318,46668.448043774,0
+ODC.US,D,20141024,000000,10.8052,10.8662,10.8052,10.8275,18694.42592398,0
+ODC.US,D,20141027,000000,10.7218,10.8229,10.5019,10.7301,44298.641381694,0
+ODC.US,D,20141028,000000,10.6919,11.2977,10.6919,11.2977,29618.290148014,0
+ODC.US,D,20141029,000000,11.2487,11.4113,11.0894,11.3809,14864.955738151,0
+ODC.US,D,20141030,000000,11.2892,11.4154,11.2608,11.293,30277.285297707,0
+ODC.US,D,20141031,000000,11.4802,11.4802,11.2977,11.4458,49849.655899941,0
+ODC.US,D,20141103,000000,11.5183,11.5282,11.3544,11.4722,41308.477722019,0
+ODC.US,D,20141104,000000,11.4458,11.4458,11.2418,11.374,59371.813828378,0
+ODC.US,D,20141105,000000,11.4722,11.4722,11.2566,11.3503,34302.092808038,0
+ODC.US,D,20141106,000000,11.3022,11.4498,11.217,11.4498,26986.602677263,0
+ODC.US,D,20141107,000000,11.3782,11.4342,11.2524,11.3782,7573.0778114364,0
+ODC.US,D,20141110,000000,11.3666,11.6824,11.2822,11.6824,22854.466966656,0
+ODC.US,D,20141111,000000,11.5822,11.757,11.545,11.7071,37740.888344861,0
+ODC.US,D,20141112,000000,11.4136,11.7574,11.3759,11.6732,61640.731982203,0
+ODC.US,D,20141113,000000,11.5515,11.7956,11.5515,11.6866,35652.281567502,0
+ODC.US,D,20141114,000000,11.7071,11.8976,11.5472,11.5472,33473.51910191,0
+ODC.US,D,20141117,000000,11.5472,11.8324,11.0399,11.1052,35800.394483881,0
+ODC.US,D,20141118,000000,11.2534,11.2616,10.8252,10.9864,27855.961099491,0
+ODC.US,D,20141119,000000,11.0927,11.0927,10.5742,10.5922,29545.306971829,0
+ODC.US,D,20141120,000000,10.5764,10.5844,10.2988,10.4622,21351.872162797,0
+ODC.US,D,20141121,000000,10.5806,10.9179,10.3067,10.3528,28293.860156616,0
+ODC.US,D,20141124,000000,10.4297,10.5355,10.1534,10.5317,23086.29587925,0
+ODC.US,D,20141125,000000,10.5742,10.5742,10.2378,10.2536,12984.565669325,0
+ODC.US,D,20141126,000000,10.2378,10.5546,10.2378,10.4708,15270.656335192,0
+ODC.US,D,20141128,000000,10.4972,10.4972,10.3067,10.3257,18082.655182409,0
+ODC.US,D,20141201,000000,10.3184,10.3566,10.3067,10.3136,13602.776102912,0
+ODC.US,D,20141202,000000,10.2378,10.4013,10.2378,10.3747,11666.575369942,0
+ODC.US,D,20141203,000000,10.3951,10.6776,10.246,10.6166,17176.805172084,0
+ODC.US,D,20141204,000000,10.5624,10.6417,10.4972,10.548,10672.716235392,0
+ODC.US,D,20141205,000000,10.4934,11.1387,10.4934,10.9222,26411.323523785,0
+ODC.US,D,20141208,000000,11.0362,11.4024,10.8824,11.3563,17408.63408468,0
+ODC.US,D,20141209,000000,11.3107,11.6428,11.2221,11.6428,28555.740965287,0
+ODC.US,D,20141210,000000,11.7616,11.7616,11.4104,11.4396,12471.536872008,0
+ODC.US,D,20141211,000000,11.4279,11.6489,11.4104,11.5678,22968.234858948,0
+ODC.US,D,20141212,000000,11.4104,11.4104,10.8984,11.047,35149.985590213,0
+ODC.US,D,20141215,000000,11.032,11.1387,10.8136,10.997,20231.365751924,0
+ODC.US,D,20141216,000000,11.0166,11.2496,10.8896,11.0246,13156.290789766,0
+ODC.US,D,20141217,000000,11.1079,11.7574,11.047,11.7071,25155.583580562,0
+ODC.US,D,20141218,000000,11.6456,12.0201,11.6456,11.8646,53816.50618212,0
+ODC.US,D,20141219,000000,11.8113,12.0201,11.7998,11.844,41070.209117407,0
+ODC.US,D,20141222,000000,11.8646,11.9982,11.7998,11.9982,16824.768675181,0
+ODC.US,D,20141223,000000,12.0308,12.165,11.7998,12.017,40147.186595037,0
+ODC.US,D,20141224,000000,12.1622,12.2041,11.9628,12.1246,12645.408556454,0
+ODC.US,D,20141226,000000,12.1813,12.5116,12.0806,12.4794,15208.405979033,0
+ODC.US,D,20141229,000000,12.52,12.52,12.2232,12.403,11125.641240554,0
+ODC.US,D,20141230,000000,12.532,12.5686,12.3626,12.4631,8242.8057811552,0
+ODC.US,D,20141231,000000,12.3666,12.4562,12.3626,12.4562,15837.349232647,0
+ODC.US,D,20150102,000000,12.4072,12.5563,12.1994,12.4072,13755.182147303,0
+ODC.US,D,20150105,000000,12.403,12.403,12.0844,12.1892,22193.32525296,0
+ODC.US,D,20150106,000000,12.2116,12.2144,11.8324,11.9555,31419.257348637,0
+ODC.US,D,20150107,000000,11.9942,11.9942,11.6456,11.7476,16728.173294933,0
+ODC.US,D,20150108,000000,11.872,11.872,11.6521,11.7071,24200.362598109,0
+ODC.US,D,20150109,000000,11.7658,11.7658,11.6456,11.7071,12467.243743997,0
+ODC.US,D,20150112,000000,11.6354,11.6866,11.407,11.4439,21278.88898661,0
+ODC.US,D,20150113,000000,11.4527,11.6214,11.4527,11.6214,10848.734483844,0
+ODC.US,D,20150114,000000,11.5472,11.5515,11.4974,11.5441,8017.4165605768,0
+ODC.US,D,20150115,000000,11.9942,11.9942,11.4481,11.5053,21094.284482139,0
+ODC.US,D,20150116,000000,11.5276,11.9144,11.4396,11.8571,23363.202635964,0
+ODC.US,D,20150120,000000,11.771,11.872,11.6489,11.7384,8098.9859927862,0
+ODC.US,D,20150121,000000,11.5678,11.8832,11.4136,11.5276,30266.552477679,0
+ODC.US,D,20150122,000000,11.6567,11.7616,11.4527,11.6777,14856.369482129,0
+ODC.US,D,20150123,000000,11.7868,11.872,11.4826,11.7956,9560.7960805378,0
+ODC.US,D,20150126,000000,11.771,11.8487,11.5241,11.6646,12368.501799744,0
+ODC.US,D,20150127,000000,11.6004,11.8324,11.4896,11.6354,20712.196089158,0
+ODC.US,D,20150128,000000,11.7104,11.7104,11.4896,11.4974,19121.592161076,0
+ODC.US,D,20150129,000000,11.5092,11.6824,11.5092,11.6732,7585.9571954695,0
+ODC.US,D,20150130,000000,11.5441,11.7071,11.4936,11.6899,24013.61152963,0
+ODC.US,D,20150202,000000,11.6242,11.7131,11.5092,11.7131,12729.124552669,0
+ODC.US,D,20150203,000000,11.6777,12.1207,11.6284,12.1162,15079.612138702,0
+ODC.US,D,20150204,000000,11.9866,12.078,11.7616,11.9452,20265.710776012,0
+ODC.US,D,20150205,000000,12.1003,12.2041,11.8683,12.1282,9741.1074570009,0
+ODC.US,D,20150206,000000,12.0127,12.1925,12.0127,12.07,8861.0162147419,0
+ODC.US,D,20150209,000000,11.9405,12.1586,11.9405,12.017,8010.9768685603,0
+ODC.US,D,20150210,000000,12.132,12.2232,12.0127,12.1003,11911.28366657,0
+ODC.US,D,20150211,000000,12.0127,12.1958,12.0127,12.1958,6057.6036235469,0
+ODC.US,D,20150212,000000,12.1994,12.2381,12.0844,12.1925,21742.546811802,0
+ODC.US,D,20150213,000000,12.2536,12.4474,12.2144,12.4245,16088.497221291,0
+ODC.US,D,20150217,000000,12.3305,12.432,12.0844,12.1688,23193.624079525,0
+ODC.US,D,20150218,000000,12.1622,12.1622,11.9433,12.016,11462.651789419,0
+ODC.US,D,20150219,000000,12.016,12.0998,11.9433,11.9433,4211.5585788091,0
+ODC.US,D,20150220,000000,11.9772,11.9772,11.7188,11.8734,18578.511467682,0
+ODC.US,D,20150223,000000,11.9088,11.9852,11.735,11.8087,8105.4256848026,0
+ODC.US,D,20150224,000000,11.735,11.8379,11.7188,11.8268,6888.3238936791,0
+ODC.US,D,20150225,000000,11.7546,11.927,11.7228,11.7228,4254.4898589191,0
+ODC.US,D,20150226,000000,11.7803,11.7839,11.7188,11.7667,6446.1317085441,0
+ODC.US,D,20150227,000000,11.7667,11.7722,11.5734,11.6656,14431.349809038,0
+ODC.US,D,20150302,000000,11.6042,11.6787,11.5846,11.661,7034.2902460537,0
+ODC.US,D,20150303,000000,11.674,11.8203,11.5882,11.6042,7034.2902460537,0
+ODC.US,D,20150304,000000,11.4624,11.5236,11.3214,11.401,5471.5916500431,0
+ODC.US,D,20150305,000000,11.3814,11.4742,11.1057,11.4588,21596.580459426,0
+ODC.US,D,20150306,000000,11.4854,11.4932,11.1326,11.1326,23436.185812149,0
+ODC.US,D,20150309,000000,11.2477,11.2477,11.0668,11.0668,16657.336682751,0
+ODC.US,D,20150310,000000,11.1666,11.1666,10.8709,10.8709,30719.47748284,0
+ODC.US,D,20150311,000000,10.8709,11.2888,10.8709,11.2236,28373.283024822,0
+ODC.US,D,20150312,000000,11.2678,11.7546,11.2678,11.7514,21864.900960116,0
+ODC.US,D,20150313,000000,11.8697,12.001,11.4624,11.9386,20042.468119439,0
+ODC.US,D,20150316,000000,11.9354,12.1925,11.8017,12.0658,7551.6121713813,0
+ODC.US,D,20150317,000000,12.0048,12.1376,12.0048,12.1036,4157.8944786713,0
+ODC.US,D,20150318,000000,11.9046,12.1314,11.9046,12.1036,18222.181842768,0
+ODC.US,D,20150319,000000,11.981,12.2694,11.981,12.254,8854.5765227255,0
+ODC.US,D,20150320,000000,12.254,12.5228,12.254,12.4422,55447.89482631,0
+ODC.US,D,20150323,000000,12.4496,12.4496,12.3192,12.3578,18479.769523429,0
+ODC.US,D,20150324,000000,12.4339,12.6812,12.3578,12.6033,9635.9258207308,0
+ODC.US,D,20150325,000000,12.7386,12.7386,12.4296,12.5102,17696.273661418,0
+ODC.US,D,20150326,000000,12.5265,12.6444,12.5265,12.6202,5729.1793307042,0
+ODC.US,D,20150327,000000,12.5912,12.6686,12.4656,12.6686,14311.14222473,0
+ODC.US,D,20150330,000000,12.6486,12.9219,12.6113,12.9104,9635.9258207308,0
+ODC.US,D,20150331,000000,12.7614,12.9258,12.7614,12.9258,4977.8819287758,0
+ODC.US,D,20150401,000000,12.2843,12.9258,12.2843,12.9072,23436.185812149,0
+ODC.US,D,20150402,000000,12.4813,12.8456,12.4813,12.7544,12226.82857538,0
+ODC.US,D,20150406,000000,12.7172,12.9104,12.6304,12.6896,5205.4177133597,0
+ODC.US,D,20150407,000000,12.4846,12.8033,12.4081,12.6766,26548.703620138,0
+ODC.US,D,20150408,000000,12.6532,12.9104,12.6532,12.7953,5471.5916500431,0
+ODC.US,D,20150409,000000,12.6532,12.7386,12.5797,12.7386,10391.51635067,0
+ODC.US,D,20150410,000000,12.7907,12.8559,12.5876,12.7758,11979.973714747,0
+ODC.US,D,20150413,000000,12.6077,12.8,12.6077,12.8,4157.8944786713,0
+ODC.US,D,20150414,000000,12.6965,12.8927,12.6965,12.8927,13016.764129408,0
+ODC.US,D,20150415,000000,12.9178,13.0022,12.8484,12.9957,19441.430197897,0
+ODC.US,D,20150416,000000,12.9448,12.984,12.8559,12.8638,11389.668613232,0
+ODC.US,D,20150417,000000,12.8484,12.8927,12.6965,12.7036,19263.26538544,0
+ODC.US,D,20150420,000000,13.0064,13.0064,12.8522,13.0022,13031.790077446,0
+ODC.US,D,20150421,000000,12.8312,12.998,12.7953,12.998,2992.3102236799,0
+ODC.US,D,20150422,000000,12.9802,13.0022,12.8839,12.998,12128.086631127,0
+ODC.US,D,20150423,000000,13.046,13.1224,12.8559,12.8927,27076.758365494,0
+ODC.US,D,20150424,000000,12.8559,13.134,12.7464,12.9448,14197.374332438,0
+ODC.US,D,20150427,000000,12.8955,13.099,12.6993,12.7502,15354.372331407,0
+ODC.US,D,20150428,000000,12.6766,13.0498,12.6033,12.8728,15614.106576074,0
+ODC.US,D,20150429,000000,12.8684,13.099,12.8684,12.9305,8588.4025860421,0
+ODC.US,D,20150430,000000,12.9305,12.9305,12.499,12.6077,32273.589822831,0
+ODC.US,D,20150501,000000,12.6113,12.827,12.499,12.519,24468.6830988,0
+ODC.US,D,20150504,000000,12.6276,12.8456,12.4656,12.637,15354.372331407,0
+ODC.US,D,20150505,000000,12.7036,12.7036,11.7546,11.9046,31241.09253618,0
+ODC.US,D,20150506,000000,11.8379,12.2661,11.8337,11.9536,16262.368905737,0
+ODC.US,D,20150507,000000,12.1036,12.1036,12.0304,12.0998,7345.5420268524,0
+ODC.US,D,20150508,000000,12.2386,12.2386,12.0839,12.2041,6510.5286287095,0
+ODC.US,D,20150511,000000,12.1314,12.1813,11.8337,12.1278,7809.1998520426,0
+ODC.US,D,20150512,000000,12.262,12.262,11.9088,12.0234,9635.9258207308,0
+ODC.US,D,20150513,000000,12.1698,12.1864,11.8688,11.935,11123.494676549,0
+ODC.US,D,20150514,000000,11.845,12.3332,11.845,12.2558,20688.583885097,0
+ODC.US,D,20150515,000000,12.275,12.275,11.8724,11.9652,14092.192696168,0
+ODC.US,D,20150518,000000,11.9036,12.0776,11.9036,12.0304,10968.942068152,0
+ODC.US,D,20150519,000000,12.0635,12.0635,11.8576,11.8766,6467.5973485992,0
+ODC.US,D,20150520,000000,12.0342,12.0504,11.9614,11.9614,9049.9138472267,0
+ODC.US,D,20150521,000000,11.7374,12.0425,11.7374,11.8884,8796.6192945765,0
+ODC.US,D,20150522,000000,11.9228,12.146,11.823,11.9889,10859.467303871,0
+ODC.US,D,20150526,000000,11.9848,12.1864,11.9694,12.1003,10702.768131469,0
+ODC.US,D,20150527,000000,12.1426,12.2904,12.016,12.1384,6207.8631039326,0
+ODC.US,D,20150528,000000,12.0736,12.2708,12.0736,12.132,8639.9201221744,0
+ODC.US,D,20150529,000000,12.2708,12.3206,11.8328,12.016,31039.315519664,0
+ODC.US,D,20150601,000000,12.0048,12.0048,11.729,11.8408,8247.0989091663,0
+ODC.US,D,20150602,000000,11.8328,11.9767,11.721,11.8152,11952.068382675,0
+ODC.US,D,20150603,000000,11.7825,12.0234,11.768,11.9968,11898.404282538,0
+ODC.US,D,20150604,000000,11.8152,11.845,11.7374,11.8152,6467.5973485992,0
+ODC.US,D,20150605,000000,12.1384,12.1384,11.7914,12.001,17073.77009982,0
+ODC.US,D,20150608,000000,12.2162,12.2857,11.9848,12.0342,8796.6192945765,0
+ODC.US,D,20150609,000000,11.9079,11.9767,11.5361,11.5896,16672.36263079,0
+ODC.US,D,20150610,000000,11.729,11.8803,11.6367,11.8328,13182.049557832,0
+ODC.US,D,20150611,000000,11.7611,11.7914,11.5683,11.721,11812.541722317,0
+ODC.US,D,20150612,000000,11.7062,11.8724,11.6806,11.8408,8277.1508052436,0
+ODC.US,D,20150615,000000,11.8297,11.9767,11.5361,11.8724,17588.945461142,0
+ODC.US,D,20150616,000000,11.768,12.1212,11.757,12.1212,10090.997389899,0
+ODC.US,D,20150617,000000,12.0304,12.2056,12.0234,12.1077,11381.08235721,0
+ODC.US,D,20150618,000000,12.3332,12.3332,11.8948,11.9968,25348.774341056,0
+ODC.US,D,20150619,000000,11.8916,12.0806,11.7653,11.9079,45011.300631521,0
+ODC.US,D,20150622,000000,11.9721,12.0886,11.935,12.0234,10859.467303871,0
+ODC.US,D,20150623,000000,11.9182,12.0192,11.75,11.9652,20712.196089158,0
+ODC.US,D,20150624,000000,12.125,12.125,11.6889,11.6889,23796.808565076,0
+ODC.US,D,20150625,000000,11.9466,11.9466,11.5784,11.6055,13186.342685843,0
+ODC.US,D,20150626,000000,11.5976,11.6592,11.3503,11.5822,47336.029449489,0
+ODC.US,D,20150629,000000,11.5208,11.6367,11.5008,11.5361,16034.833121154,0
+ODC.US,D,20150630,000000,11.9568,11.9568,11.1378,11.7467,44659.264134617,0
+ODC.US,D,20150701,000000,11.7914,11.7914,11.6722,11.7248,9316.0877839099,0
+ODC.US,D,20150702,000000,11.757,11.7998,11.7248,11.757,7240.3603905823,0
+ODC.US,D,20150706,000000,11.6722,11.6806,11.5053,11.5053,10859.467303871,0
+ODC.US,D,20150707,000000,11.2034,11.593,11.1489,11.5053,12935.194697198,0
+ODC.US,D,20150708,000000,11.5402,11.6629,11.3236,11.3666,7759.8288799157,0
+ODC.US,D,20150709,000000,11.4593,11.6548,11.1039,11.1811,18366.001631137,0
+ODC.US,D,20150710,000000,11.2626,11.4058,11.2184,11.4058,3880.9877219606,0
+ODC.US,D,20150713,000000,11.2804,11.5976,11.2804,11.5598,10090.997389899,0
+ODC.US,D,20150714,000000,11.5976,11.8497,11.5976,11.7784,13446.07693051,0
+ODC.US,D,20150715,000000,11.626,11.626,11.3666,11.3666,2410.5913781869,0
+ODC.US,D,20150716,000000,11.3428,11.4346,11.3428,11.4346,5943.835731255,0
+ODC.US,D,20150717,000000,11.401,11.5976,11.401,11.4206,9560.7960805378,0
+ODC.US,D,20150720,000000,11.3284,11.3358,10.9096,11.0092,15262.07007917,0
+ODC.US,D,20150721,000000,11.0688,11.1728,10.4386,10.509,17588.945461142,0
+ODC.US,D,20150722,000000,10.4386,10.6348,10.4386,10.5742,15004.482398509,0
+ODC.US,D,20150723,000000,10.6002,10.8709,10.5346,10.5386,12153.845399193,0
+ODC.US,D,20150724,000000,10.5881,10.5881,10.113,10.2028,18876.883864448,0
+ODC.US,D,20150727,000000,10.1171,10.2215,10.0216,10.1297,16814.035855154,0
+ODC.US,D,20150728,000000,10.1297,10.3608,10.113,10.113,20430.996204436,0
+ODC.US,D,20150729,000000,10.1171,10.3454,10.1171,10.1986,14485.013909176,0
+ODC.US,D,20150730,000000,10.1986,10.2988,10.1678,10.1749,6733.7712852823,0
+ODC.US,D,20150731,000000,10.1484,10.3766,10.1484,10.1521,13974.131675865,0
+ODC.US,D,20150803,000000,10.4646,10.5006,10.0542,10.0626,11363.909845166,0
+ODC.US,D,20150804,000000,10.0672,10.2988,9.75045,9.75045,16560.741302503,0
+ODC.US,D,20150805,000000,9.84835,9.97225,9.8078,9.81935,7759.8288799157,0
+ODC.US,D,20150806,000000,10.0044,10.0542,9.8152,9.8394,13770.208095342,0
+ODC.US,D,20150807,000000,9.8348,10.0216,9.75045,9.7654,19920.113971125,0
+ODC.US,D,20150810,000000,9.7733,9.7733,9.4794,9.65965,21476.372875119,0
+ODC.US,D,20150811,000000,9.5254,9.62245,9.4481,9.53285,13317.283090179,0
+ODC.US,D,20150812,000000,9.3946,9.52175,9.3946,9.42625,4655.8973279495,0
+ODC.US,D,20150813,000000,9.33905,9.39035,9.31675,9.31675,5692.6877426104,0
+ODC.US,D,20150814,000000,9.30975,9.4518,9.30975,9.4518,6733.7712852823,0
+ODC.US,D,20150817,000000,9.4518,9.4518,9.41365,9.42625,10090.997389899,0
+ODC.US,D,20150818,000000,9.33905,9.4518,9.28225,9.3521,11381.08235721,0
+ODC.US,D,20150819,000000,9.36055,9.36055,9.02845,9.0833,16155.040705462,0
+ODC.US,D,20150820,000000,8.9697,9.21515,8.9697,9.16065,28459.14558504,0
+ODC.US,D,20150821,000000,8.78195,9.1169,8.78195,8.96225,26668.911204447,0
+ODC.US,D,20150824,000000,8.78195,9.2385,8.7777,8.7777,22480.964829698,0
+ODC.US,D,20150825,000000,9.0134,9.0134,8.44365,8.62275,21276.742422607,0
+ODC.US,D,20150826,000000,8.603,8.9548,8.603,8.9511,16155.040705462,0
+ODC.US,D,20150827,000000,8.8989,9.09925,8.7736,8.88025,18724.477820057,0
+ODC.US,D,20150828,000000,8.84015,9.0428,8.7559,8.81865,9489.9594683562,0
+ODC.US,D,20150831,000000,8.83315,9.1677,8.76,9.1057,23846.179537199,0
+ODC.US,D,20150901,000000,9.121,9.17135,8.6315,8.72785,17181.098300096,0
+ODC.US,D,20150902,000000,8.86065,8.966,8.72,8.7777,12310.544571595,0
+ODC.US,D,20150903,000000,8.7899,8.84855,8.6459,8.78615,22564.680825912,0
+ODC.US,D,20150904,000000,8.78615,8.9305,8.78615,8.8728,31543.758060957,0
+ODC.US,D,20150908,000000,9.0363,9.3205,9.0363,9.3205,8715.0498623671,0
+ODC.US,D,20150909,000000,9.29765,9.29765,9.2119,9.25435,16923.510619434,0
+ODC.US,D,20150910,000000,9.26315,9.30555,9.2506,9.27725,25054.695072303,0
+ODC.US,D,20150911,000000,9.21935,9.21935,9.08665,9.2087,2565.1439865835,0
+ODC.US,D,20150914,000000,9.184,9.21935,9.1345,9.21935,6920.5223537616,0
+ODC.US,D,20150915,000000,9.06335,9.2432,9.06335,9.19615,7442.1374071005,0
+ODC.US,D,20150916,000000,9.28555,9.29765,9.26315,9.28555,19228.920361351,0
+ODC.US,D,20150917,000000,9.1882,9.42715,9.184,9.3983,21572.968255367,0
+ODC.US,D,20150918,000000,9.29345,9.55065,9.29345,9.43835,22564.680825912,0
+ODC.US,D,20150921,000000,9.5054,9.6293,9.4528,9.47645,11026.899296301,0
+ODC.US,D,20150922,000000,9.4719,9.4719,9.2697,9.36895,20514.712200651,0
+ODC.US,D,20150923,000000,9.3437,9.38245,9.3437,9.36055,10767.165051634,0
+ODC.US,D,20150924,000000,9.29765,9.41835,9.28135,9.41415,14137.270540284,0
+ODC.US,D,20150925,000000,9.4845,9.4882,8.99665,9.01765,37691.517372735,0
+ODC.US,D,20150928,000000,8.82895,8.97715,8.78615,8.9268,12701.219220598,0
+ODC.US,D,20150929,000000,8.9151,8.99665,8.74,8.7937,21798.357475944,0
+ODC.US,D,20150930,000000,8.72785,9.00935,8.72785,8.9305,18969.186116685,0
+ODC.US,D,20151001,000000,8.98455,9.05075,8.74,8.9305,60515.932443315,0
+ODC.US,D,20151002,000000,8.87655,9.2432,8.87655,9.2432,12557.399432229,0
+ODC.US,D,20151005,000000,9.3237,9.3237,9.20495,9.30555,19072.221188949,0
+ODC.US,D,20151006,000000,9.27385,9.3135,8.8947,9.05075,20768.006753302,0
+ODC.US,D,20151007,000000,9.3135,9.3135,9.15745,9.20495,8979.0772350449,0
+ODC.US,D,20151008,000000,9.28135,9.43135,9.1495,9.3759,13338.748730234,0
+ODC.US,D,20151009,000000,9.42245,9.47645,9.26315,9.3563,9489.9594683562,0
+ODC.US,D,20151012,000000,9.3983,10.57,9.3983,10.57,32088.985318357,0
+ODC.US,D,20151013,000000,10.4441,10.8919,10.4441,10.7408,15633.425652123,0
+ODC.US,D,20151014,000000,10.807,10.807,10.6784,10.6784,7180.2565984283,0
+ODC.US,D,20151015,000000,10.767,11.5128,10.767,11.5128,28976.467510368,0
+ODC.US,D,20151016,000000,11.593,11.9219,11.4149,11.8176,19228.920361351,0
+ODC.US,D,20151019,000000,11.8278,11.9526,11.7808,11.798,18514.114547517,0
+ODC.US,D,20151020,000000,11.7696,11.7696,11.634,11.6936,7742.6563678716,0
+ODC.US,D,20151021,000000,11.7071,11.7071,11.5896,11.6018,13843.191271529,0
+ODC.US,D,20151022,000000,11.7393,11.8278,11.4778,11.8208,35388.254194825,0
+ODC.US,D,20151023,000000,11.8598,11.8598,11.4578,11.6936,44878.213663179,0
+ODC.US,D,20151026,000000,11.5856,11.7891,11.5478,11.7481,8715.0498623671,0
+ODC.US,D,20151027,000000,11.6768,11.7135,11.5558,11.6815,29740.644296329,0
+ODC.US,D,20151028,000000,11.7071,11.9884,11.7071,11.9842,22817.975378564,0
+ODC.US,D,20151029,000000,12.0117,12.3281,11.8566,12.1878,24101.620653858,0
+ODC.US,D,20151030,000000,12.1636,12.3118,12.1046,12.2381,8461.7553097173,0
+ODC.US,D,20151102,000000,12.2381,12.2381,11.8524,12.0509,28059.884680015,0
+ODC.US,D,20151103,000000,12.016,12.3076,11.7345,11.9456,41797.894315275,0
+ODC.US,D,20151104,000000,12.089,12.089,11.4816,11.6684,26130.123639061,0
+ODC.US,D,20151105,000000,11.6266,11.8678,11.6232,11.8278,34355.756908175,0
+ODC.US,D,20151106,000000,11.7696,11.9689,11.6232,11.7438,27948.26335173,0
+ODC.US,D,20151109,000000,11.6732,11.7345,11.4038,11.5002,19638.914086403,0
+ODC.US,D,20151110,000000,11.4616,11.6018,11.3446,11.4458,12055.10345494,0
+ODC.US,D,20151111,000000,11.3791,11.5856,11.3446,11.5276,24361.354898522,0
+ODC.US,D,20151112,000000,11.5784,11.6684,11.2352,11.2352,20514.712200651,0
+ODC.US,D,20151113,000000,11.1448,11.4504,11.0832,11.2087,19228.920361351,0
+ODC.US,D,20151116,000000,11.2678,11.7667,11.2678,11.7481,35388.254194825,0
+ODC.US,D,20151117,000000,11.7764,11.7764,11.6409,11.6638,8979.0772350449,0
+ODC.US,D,20151118,000000,11.6409,11.8026,11.4527,11.7444,13746.595891281,0
+ODC.US,D,20151119,000000,11.7592,11.8026,11.5226,11.777,17565.333257082,0
+ODC.US,D,20151120,000000,11.8408,12.2032,11.7076,11.8408,43287.609735097,0
+ODC.US,D,20151123,000000,11.8953,11.8953,11.6894,11.6894,5600.3854903736,0
+ODC.US,D,20151124,000000,11.6894,12.1041,11.5388,12.0928,14787.679433953,0
+ODC.US,D,20151125,000000,12.0766,12.2927,12.0332,12.1659,14512.919241248,0
+ODC.US,D,20151127,000000,12.1286,12.3626,12.1286,12.2698,3563.2962491452,0
+ODC.US,D,20151130,000000,12.3705,12.4081,12.2381,12.262,17063.037279793,0
+ODC.US,D,20151201,000000,12.2698,12.2815,12.0374,12.1124,23987.852761566,0
+ODC.US,D,20151202,000000,12.0766,12.1077,11.9586,11.9586,24893.702771889,0
+ODC.US,D,20151203,000000,11.9316,11.9517,11.8534,11.8534,15989.755277038,0
+ODC.US,D,20151204,000000,11.9162,12.0974,11.7076,11.7518,24442.924330731,0
+ODC.US,D,20151207,000000,12.1436,13.2044,11.9316,12.8429,54490.527279851,0
+ODC.US,D,20151208,000000,12.7655,13.2738,12.7655,13.1299,37399.584667986,0
+ODC.US,D,20151209,000000,13.2738,13.4507,13.0395,13.3954,61874.707458804,0
+ODC.US,D,20151210,000000,13.3954,13.845,13.3412,13.7732,41244.080801855,0
+ODC.US,D,20151211,000000,13.5799,13.8994,13.5799,13.7816,45064.964731658,0
+ODC.US,D,20151214,000000,13.904,14.724,13.7858,14.4888,92100.475220376,0
+ODC.US,D,20151215,000000,14.4644,14.7636,14.3355,14.3466,110251.82045096,0
+ODC.US,D,20151216,000000,14.3466,14.527,14.3355,14.4724,22910.277630802,0
+ODC.US,D,20151217,000000,14.391,14.6188,14.3313,14.4688,18587.097723704,0
+ODC.US,D,20151218,000000,14.4132,14.6369,14.3355,14.4454,104655.7280886,0
+ODC.US,D,20151221,000000,14.5078,14.5698,14.438,14.5317,22910.277630802,0
+ODC.US,D,20151222,000000,14.5786,14.6369,14.3755,14.629,59434.064184539,0
+ODC.US,D,20151223,000000,14.5818,15.2854,14.5818,14.9755,46850.905984242,0
+ODC.US,D,20151224,000000,15.0226,15.2267,14.9634,15.0432,15972.582764994,0
+ODC.US,D,20151228,000000,14.9672,15.2182,14.8377,14.8888,24357.061770513,0
+ODC.US,D,20151229,000000,14.8968,15.1517,14.5818,14.7119,50869.273802556,0
+ODC.US,D,20151230,000000,14.6774,15.1758,14.5903,14.6326,38764.799375489,0
+ODC.US,D,20151231,000000,14.716,15.0026,14.4644,14.4644,32144.795982499,0
+ODC.US,D,20160104,000000,14.5116,14.6965,13.8016,13.8952,64813.353582346,0
+ODC.US,D,20160105,000000,13.9582,14.2731,13.8086,14.2731,49375.265254722,0
+ODC.US,D,20160106,000000,14.1618,14.4454,14.0522,14.232,51665.6490486,0
+ODC.US,D,20160107,000000,14.0606,14.4497,13.8054,14.2843,118262.79731952,0
+ODC.US,D,20160108,000000,14.3038,14.5786,14.214,14.391,80760.177579269,0
+ODC.US,D,20160111,000000,14.417,14.52,14.2064,14.417,72944.538035215,0
+ODC.US,D,20160112,000000,14.5078,14.8516,14.3495,14.607,67683.309657709,0
+ODC.US,D,20160113,000000,14.5637,14.629,13.927,14.013,42216.474296352,0
+ODC.US,D,20160114,000000,14.1347,14.192,13.5659,14.0048,59577.883972905,0
+ODC.US,D,20160115,000000,13.6879,13.8752,13.2081,13.5341,46655.568659743,0
+ODC.US,D,20160119,000000,13.7098,14.1938,13.3026,13.5659,77660.539155316,0
+ODC.US,D,20160120,000000,13.4116,13.993,12.9649,13.9618,67683.309657709,0
+ODC.US,D,20160121,000000,13.8495,14.4644,13.7056,14.3122,86772.703358704,0
+ODC.US,D,20160122,000000,14.4338,14.7482,14.0174,14.527,54546.337943992,0
+ODC.US,D,20160125,000000,14.6326,14.6326,14.131,14.2204,28162.919752281,0
+ODC.US,D,20160126,000000,14.3625,14.641,14.2614,14.5857,38657.471175214,0
+ODC.US,D,20160127,000000,14.5903,14.5903,14.1072,14.2098,28529.982197223,0
+ODC.US,D,20160128,000000,14.2487,14.6923,14.1986,14.5078,34993.286417812,0
+ODC.US,D,20160129,000000,14.594,14.9755,14.4296,14.7282,75848.839134665,0
+ODC.US,D,20160201,000000,14.629,14.8852,14.3755,14.5786,42409.665056844,0
+ODC.US,D,20160202,000000,14.4762,14.662,14.4296,14.4338,32662.117907828,0
+ODC.US,D,20160203,000000,14.5158,14.5352,14.316,14.52,29154.632322827,0
+ODC.US,D,20160204,000000,14.52,14.7362,14.2344,14.4058,42534.165769164,0
+ODC.US,D,20160205,000000,14.4254,14.649,14.1161,14.2247,43549.490543772,0
+ODC.US,D,20160208,000000,14.2689,14.6262,13.7656,14.5231,43592.421823881,0
+ODC.US,D,20160209,000000,14.4412,14.7576,14.4026,14.4026,14341.194120807,0
+ODC.US,D,20160210,000000,14.0998,14.3625,14.071,14.1072,26675.350896461,0
+ODC.US,D,20160211,000000,14.0606,14.649,13.8864,14.5116,25082.600404376,0
+ODC.US,D,20160212,000000,14.5558,14.5558,14.131,14.3495,19173.109697208,0
+ODC.US,D,20160216,000000,14.438,14.5437,14.185,14.5317,23279.486639747,0
+ODC.US,D,20160217,000000,14.4682,14.6154,14.4682,14.5637,34744.284993172,0
+ODC.US,D,20160218,000000,14.6117,14.6154,14.3066,14.5558,29298.452111195,0
+ODC.US,D,20160219,000000,14.5666,14.5666,13.9674,14.07,63886.037931965,0
+ODC.US,D,20160222,000000,14.0886,14.2782,13.9674,14.0336,56227.097560307,0
+ODC.US,D,20160223,000000,14.0178,14.2116,13.9548,13.9548,29060.183506582,0
+ODC.US,D,20160224,000000,13.9125,14.1603,13.8495,14.1179,35594.324339352,0
+ODC.US,D,20160225,000000,14.3384,14.4016,13.9195,14.2596,37753.767728896,0
+ODC.US,D,20160226,000000,14.2824,14.3699,14.0848,14.348,57019.17967834,0
+ODC.US,D,20160229,000000,14.348,14.5703,14.2232,14.5516,44169.847541361,0
+ODC.US,D,20160301,000000,14.5944,14.5944,14.3384,14.472,49800.284927813,0
+ODC.US,D,20160302,000000,14.4841,14.6974,14.2679,14.6541,61140.582568917,0
+ODC.US,D,20160303,000000,14.4054,15.1786,14.3858,14.935,110893.64308861,0
+ODC.US,D,20160304,000000,14.9388,15.01,14.745,15.01,45071.404423677,0
+ODC.US,D,20160307,000000,14.9896,15.0376,14.8596,15.01,31567.370265018,0
+ODC.US,D,20160308,000000,14.9942,15.0766,14.784,14.9117,79583.860504255,0
+ODC.US,D,20160309,000000,14.8988,15.0012,14.8242,14.8838,28989.346894403,0
+ODC.US,D,20160310,000000,14.7724,14.9826,13.3464,13.4456,80436.046414439,0
+ODC.US,D,20160311,000000,13.8324,14.3239,13.667,14.219,57890.684664575,0
+ODC.US,D,20160314,000000,14.1808,14.1808,13.667,13.7168,60913.046784333,0
+ODC.US,D,20160315,000000,13.667,13.8128,13.442,13.6913,38850.661935712,0
+ODC.US,D,20160316,000000,13.7652,13.8012,13.0386,13.1574,62909.351309456,0
+ODC.US,D,20160317,000000,13.114,13.6311,13.0739,13.4298,123620.62107727,0
+ODC.US,D,20160318,000000,13.4298,13.8952,13.2002,13.7308,133926.27486772,0
+ODC.US,D,20160321,000000,13.8248,14.3522,13.6292,14.3024,78624.346393791,0
+ODC.US,D,20160322,000000,14.1556,14.5222,13.1447,13.33,84681.950017338,0
+ODC.US,D,20160323,000000,13.312,13.5486,13.0386,13.2481,52185.117537934,0
+ODC.US,D,20160324,000000,13.0386,13.0386,12.7552,12.8219,26986.602677263,0
+ODC.US,D,20160328,000000,13.0512,13.2677,12.8969,13.1811,68458.2192637,0
+ODC.US,D,20160329,000000,13.1857,13.4257,12.9044,13.4018,61340.213021432,0
+ODC.US,D,20160330,000000,13.461,13.537,13.1932,13.4732,34701.353713063,0
+ODC.US,D,20160331,000000,13.4964,13.5086,13.2365,13.3427,51590.519308406,0
+ODC.US,D,20160401,000000,12.834,13.3268,12.7342,13.1964,31417.110784633,0
+ODC.US,D,20160404,000000,13.1894,13.3576,12.9877,13.2677,39357.25104101,0
+ODC.US,D,20160405,000000,13.2747,13.4568,13.1256,13.3268,36173.896620839,0
+ODC.US,D,20160406,000000,13.33,13.449,13.0818,13.449,40449.852119816,0
+ODC.US,D,20160407,000000,13.3898,13.4895,13.2286,13.4092,33625.925146301,0
+ODC.US,D,20160408,000000,13.449,13.5198,13.2365,13.2989,21240.250834512,0
+ODC.US,D,20160411,000000,13.2989,13.7462,13.0739,13.114,40293.152947413,0
+ODC.US,D,20160412,000000,13.0978,13.4224,13.0978,13.2318,24017.904657641,0
+ODC.US,D,20160413,000000,13.3237,13.6236,13.0698,13.5868,50345.512185214,0
+ODC.US,D,20160414,000000,13.449,13.5524,13.2529,13.3931,28944.269050287,0
+ODC.US,D,20160415,000000,13.3824,13.5472,13.2318,13.4018,14736.161897821,0
+ODC.US,D,20160418,000000,13.3512,13.5821,13.312,13.5645,47825.446042745,0
+ODC.US,D,20160419,000000,13.5678,13.6274,13.4298,13.572,33920.004415057,0
+ODC.US,D,20160420,000000,13.754,13.754,13.387,13.3972,20261.417648001,0
+ODC.US,D,20160421,000000,13.4732,13.4732,13.1336,13.2529,31037.168955656,0
+ODC.US,D,20160422,000000,13.1606,13.2481,13.0352,13.1219,16367.550542008,0
+ODC.US,D,20160425,000000,13.0902,13.2155,13.0352,13.1647,17758.524017578,0
+ODC.US,D,20160426,000000,13.2677,13.4056,13.0357,13.2048,30015.404489035,0
+ODC.US,D,20160427,000000,13.1964,13.49,13.1182,13.1686,21021.301305952,0
+ODC.US,D,20160428,000000,13.1256,13.3622,13.1182,13.2002,36708.39105821,0
+ODC.US,D,20160429,000000,13.1857,13.2412,13.0478,13.1768,23090.589007263,0
+ODC.US,D,20160502,000000,13.1768,13.2854,13.0939,13.256,15981.169021016,0
+ODC.US,D,20160503,000000,13.1531,13.3898,13.1531,13.2872,16498.490946344,0
+ODC.US,D,20160504,000000,13.2817,13.6446,13.1531,13.4135,35770.342587806,0
+ODC.US,D,20160505,000000,13.4689,13.4689,13.1894,13.312,15360.812023424,0
+ODC.US,D,20160506,000000,13.3386,13.4257,13.0357,13.2244,24908.728719928,0
+ODC.US,D,20160509,000000,13.4941,13.4941,13.0777,13.1686,24728.417343465,0
+ODC.US,D,20160510,000000,13.2365,13.4257,13.1686,13.3824,21313.234010701,0
+ODC.US,D,20160511,000000,13.2948,13.482,13.1219,13.2048,23318.124791845,0
+ODC.US,D,20160512,000000,13.2108,13.2677,13.0352,13.0478,9547.9166965049,0
+ODC.US,D,20160513,000000,13.1256,13.194,12.8606,12.9472,20355.866464244,0
+ODC.US,D,20160516,000000,13.0152,13.0352,12.8768,13.0222,14371.246016884,0
+ODC.US,D,20160517,000000,12.7702,12.9034,12.1967,12.213,25460.395669343,0
+ODC.US,D,20160518,000000,12.2014,12.3248,12.0895,12.1366,14901.447326245,0
+ODC.US,D,20160519,000000,12.0984,12.1246,11.887,11.9507,15742.900416404,0
+ODC.US,D,20160520,000000,12.0146,12.1818,11.947,12.105,29528.134459783,0
+ODC.US,D,20160523,000000,12.118,12.207,12.048,12.158,26447.815111879,0
+ODC.US,D,20160524,000000,12.2014,12.4764,12.1967,12.3406,26598.074592264,0
+ODC.US,D,20160525,000000,12.1776,12.6072,12.1618,12.5992,45423.440920579,0
+ODC.US,D,20160526,000000,12.6244,12.6379,12.5265,12.5992,31088.686491787,0
+ODC.US,D,20160527,000000,12.6664,12.8772,12.65,12.8489,32464.634019321,0
+ODC.US,D,20160531,000000,12.8978,12.9649,12.7846,12.929,21401.243134927,0
+ODC.US,D,20160601,000000,12.9928,13.0674,12.9728,13.0283,46880.95788032,0
+ODC.US,D,20160602,000000,12.9812,13.1042,12.7809,12.8978,62585.220144626,0
+ODC.US,D,20160603,000000,12.8732,12.9528,12.8378,12.9528,35727.411307697,0
+ODC.US,D,20160606,000000,12.9649,13.483,12.9649,13.4303,21811.236859977,0
+ODC.US,D,20160607,000000,13.3232,13.4062,12.9528,13.1116,60309.862298786,0
+ODC.US,D,20160608,000000,13.1755,13.4186,13.1359,13.3543,45045.64565561,0
+ODC.US,D,20160609,000000,13.387,13.5096,13.3543,13.4382,26276.089991439,0
+ODC.US,D,20160610,000000,13.4228,13.5691,13.3339,13.5691,21255.276782551,0
+ODC.US,D,20160613,000000,13.5378,13.5966,13.477,13.5016,22075.264232656,0
+ODC.US,D,20160614,000000,13.5691,13.8351,13.5249,13.7486,37294.403031718,0
+ODC.US,D,20160615,000000,13.7838,13.8276,13.6888,13.7118,22468.085445662,0
+ODC.US,D,20160616,000000,13.6814,13.883,13.6814,13.7643,15659.18442019,0
+ODC.US,D,20160617,000000,13.7998,13.9987,13.5016,13.6096,50611.686121894,0
+ODC.US,D,20160620,000000,13.7564,13.8994,13.6096,13.6288,39035.266440185,0
+ODC.US,D,20160621,000000,13.6396,13.7718,13.5966,13.6134,21253.130218546,0
+ODC.US,D,20160622,000000,13.6254,13.7154,13.5338,13.557,23028.338651102,0
+ODC.US,D,20160623,000000,13.6469,13.6796,13.5496,13.6096,25655.732993846,0
+ODC.US,D,20160624,000000,13.3339,13.665,13.3339,13.557,89267.010733104,0
+ODC.US,D,20160627,000000,13.49,13.8398,13.4062,13.7796,34241.989015882,0
+ODC.US,D,20160628,000000,13.7876,13.7876,13.6609,13.7444,23586.445292535,0
+ODC.US,D,20160629,000000,13.8398,13.893,13.5924,13.6609,33276.035213404,0
+ODC.US,D,20160630,000000,13.7034,13.7998,13.5841,13.7327,44528.323730284,0
+ODC.US,D,20160701,000000,13.8034,13.8776,13.7531,13.8118,34254.868399916,0
+ODC.US,D,20160705,000000,13.8276,13.883,13.7634,13.8118,20426.703076425,0
+ODC.US,D,20160706,000000,13.7564,13.9343,13.7038,13.883,31824.95794568,0
+ODC.US,D,20160707,000000,13.883,13.9944,13.8162,13.8994,30843.978195163,0
+ODC.US,D,20160708,000000,14.0056,14.3088,13.9944,14.2805,25825.311550281,0
+ODC.US,D,20160711,000000,14.2536,14.5116,14.1378,14.4715,27933.237403689,0
+ODC.US,D,20160712,000000,14.5116,14.9006,14.4566,14.8149,28845.527106033,0
+ODC.US,D,20160713,000000,14.8493,14.8493,14.4217,14.6122,27798.003871343,0
+ODC.US,D,20160714,000000,14.6341,14.8988,14.3088,14.6192,21212.345502442,0
+ODC.US,D,20160715,000000,14.7146,14.7738,14.4334,14.6466,24168.164138028,0
+ODC.US,D,20160718,000000,14.5828,14.8777,14.5158,14.6988,23009.019575052,0
+ODC.US,D,20160719,000000,14.7976,14.949,14.6755,14.921,20126.184115654,0
+ODC.US,D,20160720,000000,14.921,14.9728,14.7426,14.9448,13686.492099127,0
+ODC.US,D,20160721,000000,14.921,14.921,14.6592,14.7469,9541.4770044885,0
+ODC.US,D,20160722,000000,14.8256,14.8256,14.7379,14.7813,7403.4992550011,0
+ODC.US,D,20160725,000000,14.8536,14.8536,14.3555,14.8256,25784.526834175,0
+ODC.US,D,20160726,000000,14.8582,14.8582,14.2878,14.52,13617.80205095,0
+ODC.US,D,20160727,000000,14.4798,14.6122,14.3964,14.6122,22053.798592601,0
+ODC.US,D,20160728,000000,14.5231,14.7058,14.5231,14.5796,9994.4020096509,0
+ODC.US,D,20160729,000000,14.6592,14.9821,14.6592,14.8932,25677.1986339,0
+ODC.US,D,20160801,000000,14.921,14.9774,14.8777,14.8932,5497.3504181091,0
+ODC.US,D,20160802,000000,14.9052,14.9052,14.7146,14.7813,9633.7792567252,0
+ODC.US,D,20160803,000000,14.7622,14.8493,14.6592,14.7813,19694.724750547,0
+ODC.US,D,20160804,000000,14.7058,14.8456,14.4715,14.5004,22616.198362046,0
+ODC.US,D,20160805,000000,14.6192,14.7146,14.5116,14.6122,22738.552510358,0
+ODC.US,D,20160808,000000,14.623,14.8018,14.5116,14.595,17606.117973186,0
+ODC.US,D,20160809,000000,14.6159,14.9532,14.5796,14.8858,18344.535991081,0
+ODC.US,D,20160810,000000,14.8858,14.8858,14.7524,14.8693,4969.2956727537,0
+ODC.US,D,20160811,000000,14.8693,15.0766,14.6546,15.064,8762.2742704885,0
+ODC.US,D,20160812,000000,14.9448,15.112,14.9448,15.112,9354.725936009,0
+ODC.US,D,20160815,000000,15.0324,15.112,14.7184,14.7813,23406.133916073,0
+ODC.US,D,20160816,000000,14.7738,14.7738,14.5516,14.5828,16281.687981787,0
+ODC.US,D,20160817,000000,14.5912,14.6835,14.3076,14.6635,9457.7610082735,0
+ODC.US,D,20160818,000000,14.7272,14.8466,14.6755,14.8199,15055.999934641,0
+ODC.US,D,20160819,000000,14.771,14.9803,14.6792,14.7519,16232.31700966,0
+ODC.US,D,20160822,000000,14.7562,14.812,14.7445,14.812,5666.9289745441,0
+ODC.US,D,20160823,000000,14.7478,14.9271,14.7388,14.9271,7532.2930953317,0
+ODC.US,D,20160824,000000,14.9355,14.9666,14.6345,14.6835,9749.6937130227,0
+ODC.US,D,20160825,000000,14.6792,15.2118,14.6792,15.1274,11381.08235721,0
+ODC.US,D,20160826,000000,15.147,15.3156,14.9355,14.9915,18183.543690668,0
+ODC.US,D,20160829,000000,15.0874,15.6016,15.0231,15.343,6875.444509646,0
+ODC.US,D,20160830,000000,15.4433,15.6036,14.8917,14.9397,19935.139919164,0
+ODC.US,D,20160831,000000,14.9992,15.1754,14.9992,15.1196,15485.312735743,0
+ODC.US,D,20160901,000000,15.0556,15.2714,14.9514,15.0958,22972.527986959,0
+ODC.US,D,20160902,000000,15.215,15.215,14.9429,15.0556,13916.174447716,0
+ODC.US,D,20160906,000000,15.1,15.1964,14.984,15.0072,24627.528835206,0
+ODC.US,D,20160907,000000,15.003,15.003,14.6345,14.7748,57882.098408554,0
+ODC.US,D,20160908,000000,14.7748,14.8163,14.5391,14.7748,25750.181810088,0
+ODC.US,D,20160909,000000,14.7748,14.7748,14.5196,14.595,40823.354256772,0
+ODC.US,D,20160912,000000,14.4952,14.7562,14.3876,14.6196,9535.0373124718,0
+ODC.US,D,20160913,000000,14.5796,14.771,14.575,14.6159,13557.698258796,0
+ODC.US,D,20160914,000000,14.6466,14.7952,14.4314,14.7352,9610.1670526646,0
+ODC.US,D,20160915,000000,14.7352,14.9355,14.5478,14.7388,28081.35032007,0
+ODC.US,D,20160916,000000,14.7388,14.9016,14.4874,14.6718,39084.637412311,0
+ODC.US,D,20160919,000000,14.7594,14.9574,14.4068,14.6792,37833.1905971,0
+ODC.US,D,20160920,000000,14.7915,14.9229,14.6872,14.7193,11108.46872851,0
+ODC.US,D,20160921,000000,14.6514,14.9271,14.6514,14.9271,12364.208671733,0
+ODC.US,D,20160922,000000,15.0072,15.419,15.0072,15.3916,12922.315313165,0
+ODC.US,D,20160923,000000,15.3358,15.645,15.1196,15.5914,20366.599284271,0
+ODC.US,D,20160926,000000,15.5594,15.6432,15.3552,15.5914,17951.714778073,0
+ODC.US,D,20160927,000000,15.5636,15.8118,15.4362,15.5434,23300.952279801,0
+ODC.US,D,20160928,000000,15.6552,15.6552,15.2788,15.3683,17339.944036503,0
+ODC.US,D,20160929,000000,15.3156,15.4838,14.9317,15.0795,9148.6557914802,0
+ODC.US,D,20160930,000000,14.9755,15.1196,14.8876,15.0598,18612.85649177,0
+ODC.US,D,20161003,000000,15.0231,15.0231,14.8032,14.8163,14070.727056113,0
+ODC.US,D,20161004,000000,14.8163,14.9666,14.3308,14.4104,38996.628288085,0
+ODC.US,D,20161005,000000,14.4562,14.5558,13.883,14.1543,23889.110817312,0
+ODC.US,D,20161006,000000,14.171,14.171,13.659,13.706,21489.25225915,0
+ODC.US,D,20161007,000000,13.7471,14.0023,13.6236,13.6236,18705.158744007,0
+ODC.US,D,20161010,000000,13.6422,13.706,13.5221,13.5267,23713.092568859,0
+ODC.US,D,20161011,000000,13.4587,13.7554,13.4587,13.6274,10820.829151772,0
+ODC.US,D,20161012,000000,13.6716,14.0672,13.6716,13.8552,11190.038160719,0
+ODC.US,D,20161013,000000,13.9386,13.9386,13.6879,13.7024,9414.8297281633,0
+ODC.US,D,20161014,000000,13.7746,14.1906,13.7746,14.0062,15365.105151435,0
+ODC.US,D,20161017,000000,14.0108,14.1238,13.8276,13.8276,9861.3150413092,0
+ODC.US,D,20161018,000000,13.8668,13.9716,13.7516,13.8869,10301.360662438,0
+ODC.US,D,20161019,000000,13.8394,13.9554,13.6204,13.68,30573.511130467,0
+ODC.US,D,20161020,000000,13.706,13.706,13.0222,13.175,25602.068893709,0
+ODC.US,D,20161021,000000,13.1984,13.4028,13.1154,13.2827,42976.3579543,0
+ODC.US,D,20161024,000000,13.2827,13.4434,13.2827,13.3386,8811.6452426152,0
+ODC.US,D,20161025,000000,13.3446,13.4689,13.203,13.3268,54844.71034076,0
+ODC.US,D,20161026,000000,13.3548,13.3632,13.3031,13.312,12896.556545099,0
+ODC.US,D,20161027,000000,13.3632,13.3833,13.1066,13.3268,26121.537383041,0
+ODC.US,D,20161028,000000,13.3031,13.6386,13.3031,13.3874,8642.06668618,0
+ODC.US,D,20161031,000000,13.4275,13.7638,13.0907,13.5072,28356.110512777,0
+ODC.US,D,20161101,000000,13.5221,13.8234,13.3386,13.3833,12364.208671733,0
+ODC.US,D,20161102,000000,13.3394,13.4312,13.2356,13.3268,22729.966254338,0
+ODC.US,D,20161103,000000,13.4028,13.564,13.3344,13.3632,13381.680010344,0
+ODC.US,D,20161104,000000,13.4872,13.4872,13.3268,13.33,16258.075777727,0
+ODC.US,D,20161107,000000,13.4666,13.4666,13.3078,13.4355,16249.489521705,0
+ODC.US,D,20161108,000000,13.4396,13.8276,13.4396,13.531,13701.518047165,0
+ODC.US,D,20161109,000000,13.4708,14.2679,13.2403,14.1626,35053.390209965,0
+ODC.US,D,20161110,000000,14.1588,14.4036,13.8188,14.2474,31653.232825238,0
+ODC.US,D,20161111,000000,14.2679,15.74,14.1874,15.6967,47458.383597801,0
+ODC.US,D,20161114,000000,15.9552,16.0038,15.5836,15.9968,34027.332615331,0
+ODC.US,D,20161115,000000,15.9968,16.0038,15.6716,15.8402,20856.015877527,0
+ODC.US,D,20161116,000000,15.7783,16.0778,15.7521,16.0732,13688.638663132,0
+ODC.US,D,20161117,000000,16.0321,16.1136,15.9968,16.0498,27800.150435351,0
+ODC.US,D,20161118,000000,16.0321,16.1006,14.8902,15.2354,43834.983556503,0
+ODC.US,D,20161121,000000,15.1041,15.4856,15.1041,15.4574,13935.493523766,0
+ODC.US,D,20161122,000000,15.3372,15.7242,15.3372,15.5578,26653.885256408,0
+ODC.US,D,20161123,000000,15.4051,15.9068,15.4051,15.8845,37199.954215474,0
+ODC.US,D,20161125,000000,15.8126,15.8126,15.6916,15.8126,6463.3042205883,0
+ODC.US,D,20161128,000000,15.6916,16.0582,15.502,15.7717,16695.974834851,0
+ODC.US,D,20161129,000000,15.7717,16.0606,15.706,15.9328,29929.541928813,0
+ODC.US,D,20161130,000000,15.9968,16.1985,15.8434,15.9757,17992.499494178,0
+ODC.US,D,20161201,000000,16.0131,16.2296,15.9035,16.0163,24601.77006714,0
+ODC.US,D,20161202,000000,16.0498,16.0498,15.3478,15.5458,24932.340923989,0
+ODC.US,D,20161205,000000,15.5546,16.0131,15.5546,15.8919,24996.737844153,0
+ODC.US,D,20161206,000000,15.8463,16.0843,15.8463,15.9845,13347.334986256,0
+ODC.US,D,20161207,000000,16.1328,16.1328,15.8198,15.877,28909.924026198,0
+ODC.US,D,20161208,000000,15.9328,16.2898,15.9328,16.286,42776.727501787,0
+ODC.US,D,20161209,000000,16.2898,16.4714,16.0209,16.2338,42557.777973225,0
+ODC.US,D,20161212,000000,16.1944,16.1944,15.8038,15.8434,28143.600676231,0
+ODC.US,D,20161213,000000,15.9604,15.9604,15.352,15.7783,18636.468695831,0
+ODC.US,D,20161214,000000,15.7516,16.1136,15.7516,16,17917.369753985,0
+ODC.US,D,20161215,000000,16.0047,16.4472,15.8681,16.1774,37429.636564064,0
+ODC.US,D,20161216,000000,16.0685,16.2586,15.9883,16.0732,100905.68077098,0
+ODC.US,D,20161219,000000,16.0321,16.2586,15.5742,16.1864,27748.632899218,0
+ODC.US,D,20161220,000000,16.19,16.19,15.8314,16.1445,48933.073069588,0
+ODC.US,D,20161221,000000,16.0778,16.1006,15.9328,15.9488,12913.729057143,0
+ODC.US,D,20161222,000000,15.9562,15.9604,15.6301,15.6711,21995.841364451,0
+ODC.US,D,20161223,000000,15.7904,15.8038,15.6744,15.7591,5329.9184256794,0
+ODC.US,D,20161227,000000,15.7396,15.836,15.5578,15.748,15684.943188256,0
+ODC.US,D,20161228,000000,15.7783,15.7922,15.3566,15.3729,11683.747881987,0
+ODC.US,D,20161229,000000,15.4773,15.5942,15.3607,15.3898,12993.151925347,0
+ODC.US,D,20161230,000000,15.4498,15.4894,15.3607,15.3729,22131.074896799,0
+ODC.US,D,20170103,000000,15.4163,15.4414,14.9905,14.9905,11587.152501739,0
+ODC.US,D,20170104,000000,14.9705,15.1274,14.9705,15.0436,13939.786651777,0
+ODC.US,D,20170105,000000,15.0022,15.0146,14.7128,14.717,21004.128793908,0
+ODC.US,D,20170106,000000,14.7939,15.6454,14.5488,14.5488,13171.316737804,0
+ODC.US,D,20170109,000000,14.7208,14.7208,13.7476,13.8445,27694.968799081,0
+ODC.US,D,20170110,000000,13.9204,13.9204,13.756,13.8034,17292.719628382,0
+ODC.US,D,20170111,000000,13.8198,13.8282,13.5542,13.6954,19518.706502095,0
+ODC.US,D,20170112,000000,13.53,13.6762,13.2044,13.4741,50751.212782253,0
+ODC.US,D,20170113,000000,13.6031,14.1422,13.3962,14.0248,25011.763792194,0
+ODC.US,D,20170117,000000,13.9204,14.0466,13.645,13.7638,23829.007025157,0
+ODC.US,D,20170118,000000,13.7597,13.7597,12.6132,13.325,41778.575239225,0
+ODC.US,D,20170119,000000,13.4532,13.4532,13.0553,13.2044,35484.849575073,0
+ODC.US,D,20170120,000000,13.2328,13.7904,13.2044,13.4862,45704.640805303,0
+ODC.US,D,20170123,000000,13.4862,13.4862,13.2081,13.3824,15013.068654531,0
+ODC.US,D,20170124,000000,13.3782,14.0414,13.2677,13.9324,27469.579578504,0
+ODC.US,D,20170125,000000,13.953,14.1016,13.7956,14.057,9614.4601806757,0
+ODC.US,D,20170126,000000,13.9436,14.0694,13.6879,13.9092,17099.528867886,0
+ODC.US,D,20170127,000000,13.9608,13.9608,13.6918,13.7327,10443.033886802,0
+ODC.US,D,20170130,000000,13.659,13.7522,13.4462,13.6232,13300.110578135,0
+ODC.US,D,20170131,000000,13.7434,13.7434,13.413,13.5388,12052.956890934,0
+ODC.US,D,20170201,000000,13.5472,13.8882,13.4218,13.7396,18537.726751577,0
+ODC.US,D,20170202,000000,13.8076,13.8924,13.5388,13.5388,16852.674007253,0
+ODC.US,D,20170203,000000,13.7234,13.9735,13.7234,13.9484,11619.350961821,0
+ODC.US,D,20170206,000000,13.7327,14.0531,13.4494,13.5178,26340.486911601,0
+ODC.US,D,20170207,000000,13.5388,13.7144,13.5388,13.6879,27626.278750903,0
+ODC.US,D,20170208,000000,13.7024,13.7024,13.483,13.5025,14100.77895219,0
+ODC.US,D,20170209,000000,13.659,13.6753,13.3824,13.5132,12143.112579166,0
+ODC.US,D,20170210,000000,13.6753,13.7676,13.4382,13.7676,10646.957467326,0
+ODC.US,D,20170213,000000,13.7792,14.0848,13.7792,14.0779,25172.756092605,0
+ODC.US,D,20170214,000000,14.0462,14.0462,13.9608,14.0248,13227.127401948,0
+ODC.US,D,20170215,000000,14.0294,14.1753,14.0084,14.1753,11099.882472488,0
+ODC.US,D,20170216,000000,14.1626,14.1706,14.0531,14.1146,9663.8311528024,0
+ODC.US,D,20170217,000000,14.1794,14.5754,14.15,14.5026,58684.913346615,0
+ODC.US,D,20170221,000000,14.5478,14.5478,14.3452,14.5265,10861.613867876,0
+ODC.US,D,20170222,000000,14.4254,14.4426,14.313,14.4426,54488.380715846,0
+ODC.US,D,20170223,000000,14.329,14.4165,14.2762,14.3978,29598.971071966,0
+ODC.US,D,20170224,000000,14.322,14.4054,14.2721,14.4054,21845.581884066,0
+ODC.US,D,20170227,000000,14.374,14.417,14.2869,14.417,31485.800832809,0
+ODC.US,D,20170228,000000,14.382,14.382,14.2526,14.2838,20306.495492117,0
+ODC.US,D,20170301,000000,14.4622,14.4622,13.851,14.3452,36571.010961859,0
+ODC.US,D,20170302,000000,14.374,14.3858,13.9478,13.9526,44871.773971164,0
+ODC.US,D,20170303,000000,14.1188,14.191,13.5072,13.871,31629.620621177,0
+ODC.US,D,20170306,000000,13.7504,13.8924,13.613,13.6976,30560.631746434,0
+ODC.US,D,20170307,000000,13.6432,13.7661,13.6432,13.7378,23781.782617035,0
+ODC.US,D,20170308,000000,13.7695,14.1272,13.665,13.7736,44026.027752993,0
+ODC.US,D,20170309,000000,13.9157,14.0042,13.8021,14.0009,18479.769523429,0
+ODC.US,D,20170310,000000,14.0462,14.3514,13.8789,13.883,23586.445292535,0
+ODC.US,D,20170313,000000,13.9046,14.374,13.9046,14.2041,44815.963307022,0
+ODC.US,D,20170314,000000,14.1384,14.2838,14.0531,14.2838,22015.160440501,0
+ODC.US,D,20170315,000000,14.322,15.0086,14.2838,14.9276,38073.605765716,0
+ODC.US,D,20170316,000000,14.8917,15.0618,14.7772,14.8424,19879.329255021,0
+ODC.US,D,20170317,000000,14.908,15.3854,14.908,15.215,44715.074798761,0
+ODC.US,D,20170320,000000,15.1591,15.4419,15.1591,15.4134,18052.603286332,0
+ODC.US,D,20170321,000000,15.4704,15.4704,15.1344,15.1424,21062.086022056,0
+ODC.US,D,20170322,000000,15.1344,15.1344,14.7296,14.8424,23811.834513112,0
+ODC.US,D,20170323,000000,14.8386,15.1912,14.8386,15.0645,12778.495524796,0
+ODC.US,D,20170324,000000,15.1181,15.3295,15.0286,15.196,10565.388035116,0
+ODC.US,D,20170327,000000,15.0575,15.0575,14.9198,14.9234,7377.7404869351,0
+ODC.US,D,20170328,000000,14.9198,15.3045,14.8386,15.3045,20587.695376838,0
+ODC.US,D,20170329,000000,15.126,15.3045,15.126,15.3045,8989.8100550725,0
+ODC.US,D,20170330,000000,15.3045,15.3813,15.1424,15.2271,14892.861070223,0
+ODC.US,D,20170331,000000,15.2271,15.2271,14.888,15.0898,30594.976770522,0
+ODC.US,D,20170403,000000,15.1181,15.2228,14.7813,15.1386,18793.167868233,0
+ODC.US,D,20170404,000000,15.1064,15.1064,14.8386,14.9276,18954.160168646,0
+ODC.US,D,20170405,000000,15.0128,15.2313,14.7772,14.8154,34604.758332813,0
+ODC.US,D,20170406,000000,14.9681,14.9769,14.7296,14.746,25891.855034453,0
+ODC.US,D,20170407,000000,14.8064,15.3772,14.7296,15.0986,38951.550443971,0
+ODC.US,D,20170410,000000,15.1674,15.3772,15.1386,15.1386,5293.4268375856,0
+ODC.US,D,20170411,000000,15.2313,15.261,14.9886,15.261,15201.966287016,0
+ODC.US,D,20170412,000000,15.3981,15.406,15.1032,15.1102,12374.94149176,0
+ODC.US,D,20170413,000000,15.261,15.261,14.9961,15.1064,11788.929518256,0
+ODC.US,D,20170417,000000,15.1829,15.4656,15.0249,15.4172,10853.027611854,0
+ODC.US,D,20170418,000000,15.3407,15.8309,15.235,15.6562,33741.839602598,0
+ODC.US,D,20170419,000000,15.7298,15.8994,15.5314,15.6767,21909.978804231,0
+ODC.US,D,20170420,000000,15.7041,16.1109,15.6003,16.0694,21199.466118409,0
+ODC.US,D,20170421,000000,16.0004,16.0004,15.8029,15.9809,15463.847095688,0
+ODC.US,D,20170424,000000,16.0742,16.2231,16.0052,16.1188,22867.346350687,0
+ODC.US,D,20170425,000000,16.2483,16.4579,16.0941,16.2842,17668.368329346,0
+ODC.US,D,20170426,000000,16.1068,16.1068,16.0284,16.1068,7910.0883603015,0
+ODC.US,D,20170427,000000,15.9972,16.5483,15.8764,16.4352,20160.529139742,0
+ODC.US,D,20170428,000000,16.58,16.58,16.3093,16.4742,22785.776918478,0
+ODC.US,D,20170501,000000,16.4951,16.5716,16.4352,16.5716,11290.926668978,0
+ODC.US,D,20170502,000000,16.5716,16.7016,16.5716,16.6531,11627.937217843,0
+ODC.US,D,20170503,000000,16.628,16.628,16.0508,16.1068,20166.968831759,0
+ODC.US,D,20170504,000000,16.1136,16.1188,15.7997,16.1188,6939.8414298112,0
+ODC.US,D,20170505,000000,16.0941,16.2152,16.0941,16.1914,7467.8961751663,0
+ODC.US,D,20170508,000000,16.2296,16.3447,16.0466,16.1388,8727.9292464003,0
+ODC.US,D,20170509,000000,16.163,16.3798,15.721,15.9114,5490.9107260924,0
+ODC.US,D,20170510,000000,15.8994,15.8994,15.5439,15.5636,9142.2160994635,0
+ODC.US,D,20170511,000000,16.1151,16.1151,15.406,15.4134,8912.5337508742,0
+ODC.US,D,20170512,000000,15.5636,15.6692,15.3295,15.3295,11099.882472488,0
+ODC.US,D,20170515,000000,15.3572,15.5272,15.3572,15.4507,4887.7262405446,0
+ODC.US,D,20170516,000000,15.2672,15.6082,15.2565,15.5671,6431.1057605054,0
+ODC.US,D,20170517,000000,15.3804,15.3804,14.6877,14.6877,15749.340108421,0
+ODC.US,D,20170518,000000,14.6602,14.9406,14.2922,14.4104,26471.42731594,0
+ODC.US,D,20170519,000000,14.3336,14.3336,13.8817,13.8856,25861.803138375,0
+ODC.US,D,20170522,000000,13.8856,14.3992,13.6869,14.3992,25204.954552688,0
+ODC.US,D,20170523,000000,14.4142,14.4142,14.1706,14.2922,5958.8616792935,0
+ODC.US,D,20170524,000000,14.2922,14.3574,13.9954,14.2922,15556.149347925,0
+ODC.US,D,20170525,000000,14.2526,14.594,14.1706,14.2,13673.612715094,0
+ODC.US,D,20170526,000000,14.2274,14.2404,14.11,14.1664,5583.2129783296,0
+ODC.US,D,20170530,000000,14.2568,14.2568,14.0448,14.0616,11836.153926378,0
+ODC.US,D,20170531,000000,14.0779,14.0779,13.968,14.0364,9058.500103249,0
+ODC.US,D,20170601,000000,14.15,14.7249,14.1342,14.4528,29261.960523102,0
+ODC.US,D,20170602,000000,14.5903,14.9038,14.5903,14.9001,12761.323012752,0
+ODC.US,D,20170605,000000,14.8633,14.8633,14.4104,14.4104,7789.8807759928,0
+ODC.US,D,20170606,000000,14.4142,14.607,14.4142,14.5987,8425.2637216236,0
+ODC.US,D,20170607,000000,14.5903,14.6514,14.4594,14.5818,8315.7889573426,0
+ODC.US,D,20170608,000000,14.5735,15.6124,14.5735,15.6124,12194.630115298,0
+ODC.US,D,20170609,000000,15.5309,16.4966,15.5309,16.4966,20750.834241257,0
+ODC.US,D,20170612,000000,16.5282,16.7976,16.4104,16.5077,19606.715626321,0
+ODC.US,D,20170613,000000,16.5581,16.6205,16.3564,16.5771,15362.958587429,0
+ODC.US,D,20170614,000000,16.6344,16.6344,16.2274,16.5819,10026.600469734,0
+ODC.US,D,20170615,000000,16.4552,16.5367,16.3046,16.5367,11044.071808345,0
+ODC.US,D,20170616,000000,16.2646,16.4361,16.1998,16.2226,30755.969070935,0
+ODC.US,D,20170619,000000,16.361,16.696,16.2194,16.2194,16328.912389908,0
+ODC.US,D,20170620,000000,16.1664,16.3936,16.0158,16.0158,12250.440779441,0
+ODC.US,D,20170621,000000,16.171,16.171,15.8206,15.8649,8815.9383706261,0
+ODC.US,D,20170622,000000,15.9054,16.3046,15.9012,16.2763,6158.4921318059,0
+ODC.US,D,20170623,000000,16.28,16.6918,15.8816,16.5408,49416.049970825,0
+ODC.US,D,20170626,000000,16.5856,16.5856,16.2032,16.4844,25750.181810088,0
+ODC.US,D,20170627,000000,16.4393,16.4887,16.3452,16.3746,16047.712505187,0
+ODC.US,D,20170628,000000,16.696,16.8586,16.4022,16.6018,23425.452992121,0
+ODC.US,D,20170629,000000,16.6512,17.1758,16.5544,17.1758,26630.273052347,0
+ODC.US,D,20170630,000000,17.1148,17.3766,16.8758,17.1074,18954.160168646,0
+ODC.US,D,20170703,000000,17.249,17.4357,17.078,17.3468,5930.9563472219,0
+ODC.US,D,20170705,000000,17.3314,17.3314,16.9518,17.1722,8734.3689384169,0
+ODC.US,D,20170706,000000,17.078,17.2578,17.0212,17.2578,16006.927789082,0
+ODC.US,D,20170707,000000,17.2979,17.5704,17.0352,17.5354,27585.494034798,0
+ODC.US,D,20170710,000000,17.4442,17.605,17.4399,17.4614,11151.40000862,0
+ODC.US,D,20170711,000000,17.4572,17.4572,16.9932,17.0212,11372.496101188,0
+ODC.US,D,20170712,000000,17.1428,17.1609,16.6988,16.8586,19986.657455296,0
+ODC.US,D,20170713,000000,16.8586,16.8586,16.5077,16.5856,14532.238317297,0
+ODC.US,D,20170714,000000,16.5502,16.7812,16.5502,16.6512,7407.7923830122,0
+ODC.US,D,20170717,000000,16.6797,16.8222,16.6797,16.7356,15137.569366851,0
+ODC.US,D,20170718,000000,16.7356,16.9764,16.5935,16.8097,20373.038976288,0
+ODC.US,D,20170719,000000,16.9518,17.3836,16.9518,17.3678,15341.492947374,0
+ODC.US,D,20170720,000000,17.379,17.657,17.3025,17.657,18964.892988674,0
+ODC.US,D,20170721,000000,17.7633,17.8494,17.4349,17.746,26194.520559228,0
+ODC.US,D,20170724,000000,17.7097,17.8402,17.5266,17.6118,13946.226343793,0
+ODC.US,D,20170725,000000,17.714,17.8518,17.6081,17.657,19048.608984889,0
+ODC.US,D,20170726,000000,17.7708,17.7708,17.514,17.5182,9369.7518840477,0
+ODC.US,D,20170727,000000,17.583,17.583,17.0575,17.2778,12939.487825209,0
+ODC.US,D,20170728,000000,17.233,17.233,16.9475,17.0864,7257.5329026266,0
+ODC.US,D,20170731,000000,17.0344,17.0696,16.675,16.8418,19325.515741599,0
+ODC.US,D,20170801,000000,16.9239,17.0738,16.703,16.8627,14712.54969376,0
+ODC.US,D,20170802,000000,16.854,17.0212,16.5605,16.6066,11411.134253287,0
+ODC.US,D,20170803,000000,16.6853,16.8586,16.512,16.512,14560.143649369,0
+ODC.US,D,20170804,000000,16.6634,16.6634,16.3783,16.4361,10363.611018599,0
+ODC.US,D,20170807,000000,16.5156,17.1004,16.5156,16.6797,9120.7504594086,0
+ODC.US,D,20170808,000000,16.7846,17.0654,16.4594,16.4966,14072.873620118,0
+ODC.US,D,20170809,000000,16.4923,16.5282,16.2879,16.3298,16801.15647112,0
+ODC.US,D,20170810,000000,16.2646,16.416,15.9012,15.9306,13808.846247441,0
+ODC.US,D,20170811,000000,15.9468,16.3112,15.4782,15.4782,11494.850249502,0
+ODC.US,D,20170814,000000,15.5956,15.9166,15.5956,15.8779,17981.766674151,0
+ODC.US,D,20170815,000000,15.9092,16.6918,15.9092,16.4514,20856.015877527,0
+ODC.US,D,20170816,000000,16.4892,16.6974,16.1864,16.1864,13497.594466642,0
+ODC.US,D,20170817,000000,16.1406,16.374,15.6114,15.6772,23105.614955302,0
+ODC.US,D,20170818,000000,15.6156,15.8751,15.6156,15.7555,15461.700531683,0
+ODC.US,D,20170821,000000,15.8132,15.9934,15.8132,15.9022,14032.088904014,0
+ODC.US,D,20170822,000000,15.9888,16.2133,15.9757,16.0004,8951.1719029733,0
+ODC.US,D,20170823,000000,16.1864,16.1864,15.8946,15.8946,9955.7638575517,0
+ODC.US,D,20170824,000000,15.9511,15.9511,15.7672,15.8211,5744.2052787426,0
+ODC.US,D,20170825,000000,15.9064,16.149,15.9064,16.0471,3118.9575000049,0
+ODC.US,D,20170828,000000,16.083,16.2427,16.0331,16.0331,10282.041586389,0
+ODC.US,D,20170829,000000,16.0331,16.3606,15.809,16.198,10455.913270835,0
+ODC.US,D,20170830,000000,16.2181,16.5208,16.169,16.4844,7403.4992550011,0
+ODC.US,D,20170831,000000,16.5287,16.9102,16.5287,16.6686,11836.153926378,0
+ODC.US,D,20170901,000000,16.8077,16.8077,16.5781,16.6196,8895.3612388302,0
+ODC.US,D,20170905,000000,16.6112,16.6266,16.3037,16.3037,17436.539416751,0
+ODC.US,D,20170906,000000,16.4672,16.6028,16.299,16.533,6188.544027883,0
+ODC.US,D,20170907,000000,16.546,16.5865,16.177,16.5865,6291.5791001475,0
+ODC.US,D,20170908,000000,16.5614,16.7864,16.4844,16.7221,10251.989690312,0
+ODC.US,D,20170911,000000,16.8781,17.254,16.8781,17.254,11531.341837595,0
+ODC.US,D,20170912,000000,17.3404,17.344,17.0119,17.1348,10642.664339315,0
+ODC.US,D,20170913,000000,17.025,17.3524,16.7831,17.2415,11876.938642482,0
+ODC.US,D,20170914,000000,17.3198,17.4912,17.0826,17.2706,9863.4616053148,0
+ODC.US,D,20170915,000000,17.3524,17.6674,17.2257,17.4297,52069.203081638,0
+ODC.US,D,20170918,000000,17.4064,17.9217,17.4064,17.8607,18445.42449934,0
+ODC.US,D,20170919,000000,17.7968,18.3684,17.7968,18.2738,15599.080628035,0
+ODC.US,D,20170920,000000,18.3762,18.7658,18.2818,18.6666,23925.602405407,0
+ODC.US,D,20170921,000000,18.6171,18.778,18.5683,18.749,15399.450175523,0
+ODC.US,D,20170922,000000,18.6344,18.9652,18.5576,18.9652,7970.1921524556,0
+ODC.US,D,20170925,000000,18.8846,19.1618,18.6927,19.1618,14021.356083986,0
+ODC.US,D,20170926,000000,19.1618,19.2447,18.838,19.1954,10228.377486251,0
+ODC.US,D,20170927,000000,19.2894,20.4074,18.9872,20.4074,24687.63262736,0
+ODC.US,D,20170928,000000,20.305,20.5546,20.0674,20.4034,26454.254803896,0
+ODC.US,D,20170929,000000,20.224,20.2808,19.9161,20.0395,13873.243167606,0
+ODC.US,D,20171002,000000,20.0054,20.428,19.9608,20.3954,20624.186964932,0
+ODC.US,D,20171003,000000,20.3954,20.4774,20.3184,20.4774,19123.738725081,0
+ODC.US,D,20171004,000000,20.3744,20.4974,20.3184,20.4158,16552.155046481,0
+ODC.US,D,20171005,000000,20.3954,20.4559,20.2808,20.3865,8985.5169270614,0
+ODC.US,D,20171006,000000,20.19,20.579,20.19,20.4811,15504.631811793,0
+ODC.US,D,20171009,000000,20.62,20.6744,20.4774,20.6139,9762.5730970558,0
+ODC.US,D,20171010,000000,20.8146,20.8146,20.3954,20.605,49937.665024167,0
+ODC.US,D,20171011,000000,19.978,19.978,16.5544,17.0858,151360.66772047,0
+ODC.US,D,20171012,000000,17.4018,17.4026,16.5506,16.8861,36725.563570254,0
+ODC.US,D,20171013,000000,16.7905,17.365,16.4844,17.0295,43766.293508327,0
+ODC.US,D,20171016,000000,17.139,17.3362,17.1185,17.18,37743.034908866,0
+ODC.US,D,20171017,000000,17.3108,17.3198,17.1209,17.2629,40114.988134954,0
+ODC.US,D,20171018,000000,17.3072,17.5494,17.3072,17.4808,34645.543048918,0
+ODC.US,D,20171019,000000,17.1842,17.5332,17.152,17.5118,12252.587343447,0
+ODC.US,D,20171020,000000,17.4297,17.569,17.3404,17.5118,46838.026600211,0
+ODC.US,D,20171023,000000,17.542,17.6258,17.4331,17.4833,13841.044707523,0
+ODC.US,D,20171024,000000,17.59,17.7242,17.5364,17.5453,9498.5457243782,0
+ODC.US,D,20171025,000000,17.569,17.5812,17.426,17.569,16494.197818333,0
+ODC.US,D,20171026,000000,17.6304,17.6967,17.6104,17.6967,13027.496949435,0
+ODC.US,D,20171027,000000,17.7624,18.3762,17.6967,18.3762,31389.205452559,0
+ODC.US,D,20171030,000000,17.7987,17.7987,16.2216,16.6605,55480.093286389,0
+ODC.US,D,20171031,000000,16.1774,17.3035,16.1774,17.2047,41218.322033788,0
+ODC.US,D,20171101,000000,17.2989,17.5988,17.0048,17.344,19641.060650409,0
+ODC.US,D,20171102,000000,17.213,17.7904,17.213,17.7498,16661.629810762,0
+ODC.US,D,20171103,000000,17.6878,17.9012,17.6878,17.8686,26928.645449111,0
+ODC.US,D,20171106,000000,17.7698,17.8607,17.4874,17.516,29583.945123927,0
+ODC.US,D,20171107,000000,17.556,17.556,17.1996,17.2047,20102.571911594,0
+ODC.US,D,20171108,000000,17.4297,17.4297,17.1544,17.1722,22131.074896799,0
+ODC.US,D,20171109,000000,17.2178,17.3602,17.2178,17.2178,19709.750698585,0
+ODC.US,D,20171110,000000,17.1651,17.2219,16.7706,16.9504,4874.8468565114,0
+ODC.US,D,20171113,000000,16.8442,17.0295,16.8442,16.9461,46543.947331454,0
+ODC.US,D,20171114,000000,16.9969,17.665,16.9969,17.6464,12274.052983501,0
+ODC.US,D,20171115,000000,17.4502,17.5373,17.2648,17.4544,14489.307037187,0
+ODC.US,D,20171116,000000,17.4544,18.0973,17.3612,17.9198,14377.685708901,0
+ODC.US,D,20171117,000000,17.978,18.0311,17.978,17.978,15860.961436707,0
+ODC.US,D,20171120,000000,18.0018,18.0936,17.7722,18.0936,6785.2888214144,0
+ODC.US,D,20171121,000000,17.7865,18.3889,17.7865,18.3648,12975.979413303,0
+ODC.US,D,20171122,000000,17.9492,18.3195,17.9487,18.3195,9758.2799690449,0
+ODC.US,D,20171124,000000,18.1136,18.1495,17.7469,17.8662,6319.4844322189,0
+ODC.US,D,20171127,000000,17.9035,18.3238,17.8904,18.1756,12113.060683088,0
+ODC.US,D,20171128,000000,18.2824,18.5292,17.9948,18.5292,15335.053255358,0
+ODC.US,D,20171129,000000,18.5422,18.8995,18.4472,18.8344,9363.312192031,0
+ODC.US,D,20171130,000000,18.8758,18.8758,18.4719,18.566,27216.285025849,0
+ODC.US,D,20171201,000000,18.7392,18.7928,18.2868,18.777,14339.047556801,0
+ODC.US,D,20171204,000000,18.9419,19.2046,18.5342,18.9614,16054.152197203,0
+ODC.US,D,20171205,000000,19.0685,19.0728,18.5338,18.5832,12838.59931695,0
+ODC.US,D,20171206,000000,18.5506,18.5506,17.9818,17.9818,9432.0022402075,0
+ODC.US,D,20171207,000000,18.102,18.102,17.7055,17.7055,11359.616717155,0
+ODC.US,D,20171208,000000,17.9371,17.9612,17.4763,17.7517,11902.697410548,0
+ODC.US,D,20171211,000000,17.6403,17.9118,17.6188,17.809,8612.0147901028,0
+ODC.US,D,20171212,000000,17.6477,17.767,17.5997,17.5997,4763.2255282249,0
+ODC.US,D,20171213,000000,17.7014,18.0106,17.4224,17.8373,18587.097723704,0
+ODC.US,D,20171214,000000,17.7517,17.7517,17.6226,17.7469,8663.5323262351,0
+ODC.US,D,20171215,000000,17.7055,17.8792,17.3291,17.8792,60983.883396516,0
+ODC.US,D,20171218,000000,17.8952,18.5128,17.8952,18.4635,8581.9628940257,0
+ODC.US,D,20171219,000000,18.4472,18.4472,17.5778,18.3401,8903.9474948522,0
+ODC.US,D,20171220,000000,18.2738,18.3218,17.7259,17.7344,9000.5428751002,0
+ODC.US,D,20171221,000000,17.8998,17.9575,17.7553,17.8494,13800.259991419,0
+ODC.US,D,20171222,000000,17.7055,17.9282,17.4242,17.6268,23859.058921235,0
+ODC.US,D,20171226,000000,16.5153,17.9282,16.5153,17.6813,9681.0036648464,0
+ODC.US,D,20171227,000000,17.6654,17.6654,17.1376,17.1376,4597.9400998008,0
+ODC.US,D,20171228,000000,17.2778,17.2778,17.2616,17.2616,3470.9939969085,0
+ODC.US,D,20171229,000000,17.257,17.4824,17.0882,17.0882,11065.5374484,0
+ODC.US,D,20180102,000000,17.4456,17.4456,16.6712,16.7552,18123.439898514,0
+ODC.US,D,20180103,000000,16.7631,16.8982,16.2566,16.293,16537.129098443,0
+ODC.US,D,20180104,000000,16.327,16.7631,16.327,16.5735,21223.07832247,0
+ODC.US,D,20180105,000000,16.7184,16.8492,16.3806,16.3806,15727.874468366,0
+ODC.US,D,20180108,000000,16.7011,16.9518,16.4742,16.6647,13201.368633882,0
+ODC.US,D,20180109,000000,16.7798,17.0836,16.771,16.771,13289.377758107,0
+ODC.US,D,20180110,000000,18.1131,18.1131,16.5538,17.0756,11657.98911392,0
+ODC.US,D,20180111,000000,17.0552,17.0552,16.608,17.0552,7255.386338621,0
+ODC.US,D,20180112,000000,17.0221,17.4991,17.0016,17.3478,11926.309614609,0
+ODC.US,D,20180116,000000,17.4059,17.57,16.8791,16.9736,22171.859612904,0
+ODC.US,D,20180117,000000,17.0352,17.4456,16.5367,16.9475,26426.349471823,0
+ODC.US,D,20180118,000000,16.8666,17.1284,16.738,16.771,21658.830815589,0
+ODC.US,D,20180119,000000,16.6605,17.5904,16.627,17.4544,13866.803475589,0
+ODC.US,D,20180122,000000,17.4679,17.5424,17.1702,17.4679,12138.819451154,0
+ODC.US,D,20180123,000000,17.3888,17.677,17.0552,17.208,7180.2565984283,0
+ODC.US,D,20180124,000000,17.4418,17.4544,16.9649,17.1376,13263.618990041,0
+ODC.US,D,20180125,000000,17.1502,17.167,16.8124,17.167,20093.985655572,0
+ODC.US,D,20180126,000000,17.1866,17.1866,15.6152,16.0956,40020.539318714,0
+ODC.US,D,20180129,000000,16.055,16.4169,16.0172,16.2315,29914.515980776,0
+ODC.US,D,20180130,000000,16.1374,16.4956,16.129,16.2651,21225.224886474,0
+ODC.US,D,20180131,000000,16.4239,16.4239,15.985,16.0136,17292.719628382,0
+ODC.US,D,20180201,000000,16.0587,16.0587,15.585,15.5932,52687.413515221,0
+ODC.US,D,20180202,000000,15.441,15.441,15.0286,15.0286,33563.674790142,0
+ODC.US,D,20180205,000000,14.9555,15.127,14.6257,14.6257,22592.586157985,0
+ODC.US,D,20180206,000000,14.6056,14.9425,14.5842,14.6792,30751.675942924,0
+ODC.US,D,20180207,000000,14.7329,15.12,14.7329,14.9388,22392.955705472,0
+ODC.US,D,20180208,000000,15.0912,15.441,15.0743,15.0832,21201.612682415,0
+ODC.US,D,20180209,000000,15.3096,15.3939,15.0506,15.1116,18168.51774263,0
+ODC.US,D,20180212,000000,15.2308,15.4616,15.1944,15.4041,15212.699107044,0
+ODC.US,D,20180213,000000,15.2844,15.6226,15.2844,15.4866,12853.625264989,0
+ODC.US,D,20180214,000000,15.3342,16.1416,15.066,15.6758,44843.868639092,0
+ODC.US,D,20180215,000000,15.903,16.1024,15.5434,15.8956,18535.580187572,0
+ODC.US,D,20180216,000000,15.7625,16.3502,15.6627,16.1514,13499.741030647,0
+ODC.US,D,20180220,000000,15.3115,15.3115,15.3115,15.3115,18595.683979726,0
+ODC.US,D,20180221,000000,15.453,16.2221,15.3972,15.4275,21042.766946008,0
+ODC.US,D,20180222,000000,15.5062,16.0941,15.5062,15.7038,22092.436744701,0
+ODC.US,D,20180223,000000,16.177,16.5376,15.9781,16.3923,18346.682555087,0
+ODC.US,D,20180226,000000,16.5208,16.5208,15.9828,16.165,15803.004208559,0
+ODC.US,D,20180227,000000,16.0652,16.0778,15.693,15.693,11758.877622179,0
+ODC.US,D,20180228,000000,15.7833,15.8794,14.9383,14.9383,26316.874707544,0
+ODC.US,D,20180301,000000,14.9928,15.2411,14.7478,14.8973,27546.855882698,0
+ODC.US,D,20180302,000000,14.9257,15.9916,14.9257,15.809,20699.316705125,0
+ODC.US,D,20180305,000000,15.7872,16.1406,15.2626,15.7009,44217.071949483,0
+ODC.US,D,20180306,000000,15.7912,15.7912,15.2043,15.4186,20287.176416067,0
+ODC.US,D,20180307,000000,15.059,15.4275,14.9257,15.2626,27252.776613943,0
+ODC.US,D,20180308,000000,15.2238,15.453,14.922,15.0748,22566.827389918,0
+ODC.US,D,20180309,000000,15.1745,15.8448,15.0702,15.4316,28074.910628054,0
+ODC.US,D,20180312,000000,15.2668,15.535,14.847,15.1288,45511.450044805,0
+ODC.US,D,20180313,000000,15.0632,15.3241,14.7272,15.0962,42944.159494216,0
+ODC.US,D,20180314,000000,15.1703,15.755,14.9383,15.755,26464.987623921,0
+ODC.US,D,20180315,000000,15.809,15.809,15.4102,15.6888,11220.090056797,0
+ODC.US,D,20180316,000000,15.6263,15.8248,15.3916,15.755,38260.356834197,0
+ODC.US,D,20180319,000000,15.5928,16.0316,15.3748,16.0316,27398.742966319,0
+ODC.US,D,20180320,000000,15.953,16.0611,15.8668,15.9338,12340.596467672,0
+ODC.US,D,20180321,000000,15.891,16.082,15.8379,15.8379,8727.9292464003,0
+ODC.US,D,20180322,000000,15.9493,16.0742,15.5184,15.7755,106518.94564538,0
+ODC.US,D,20180323,000000,15.8048,16.0978,15.121,15.2448,98492.942828783,0
+ODC.US,D,20180326,000000,15.693,16.301,15.2793,16.1472,54217.913651152,0
+ODC.US,D,20180327,000000,16.0778,16.3517,15.5268,15.6016,19971.631507258,0
+ODC.US,D,20180328,000000,15.7009,16.3182,15.7009,16.3182,21974.375724397,0
+ODC.US,D,20180329,000000,16.327,16.893,16.327,16.6495,28841.233978022,0
+ODC.US,D,20180402,000000,16.4257,16.628,16.0941,16.1156,21147.948582276,0
+ODC.US,D,20180403,000000,16.2478,16.8302,15.6422,16.0033,19110.859341048,0
+ODC.US,D,20180404,000000,16.2436,16.5656,16.027,16.4462,9863.4616053148,0
+ODC.US,D,20180405,000000,16.368,16.9555,16.3502,16.9355,17269.107424321,0
+ODC.US,D,20180406,000000,16.923,16.923,16.2847,16.4714,23932.042097421,0
+ODC.US,D,20180409,000000,16.4798,16.4798,16.2221,16.2888,7238.213826577,0
+ODC.US,D,20180410,000000,16.4462,16.8819,16.4462,16.8282,35862.644840042,0
+ODC.US,D,20180411,000000,16.5703,16.893,16.5703,16.893,2827.0247952555,0
+ODC.US,D,20180412,000000,16.9601,16.9601,16.4174,16.8892,25524.792589509,0
+ODC.US,D,20180413,000000,16.7486,16.902,16.2604,16.7816,79669.723064473,0
+ODC.US,D,20180416,000000,16.8437,17.098,16.7361,17.0887,60930.219296377,0
+ODC.US,D,20180417,000000,16.7985,17.233,16.6004,17.2299,15551.856219914,0
+ODC.US,D,20180418,000000,17.2001,17.2461,16.7892,17.0715,29287.719291167,0
+ODC.US,D,20180419,000000,17.0552,17.1376,16.9936,17.1376,10475.232346885,0
+ODC.US,D,20180420,000000,17.0048,17.1838,16.86,16.9686,9335.4068599594,0
+ODC.US,D,20180423,000000,16.906,16.9644,16.2893,16.9316,20124.037551649,0
+ODC.US,D,20180424,000000,16.9848,16.9848,16.716,16.9275,8687.1445302956,0
+ODC.US,D,20180425,000000,16.7617,16.9396,16.3182,16.9396,4321.0333430901,0
+ODC.US,D,20180426,000000,16.8157,16.9812,16.3424,16.8026,13358.067806284,0
+ODC.US,D,20180427,000000,16.4505,16.4844,15.7429,15.9868,33868.486878924,0
+ODC.US,D,20180430,000000,16.0535,16.3544,15.8668,16.0568,19535.879014139,0
+ODC.US,D,20180501,000000,15.7983,16.3224,15.6888,16.3139,16513.516894382,0
+ODC.US,D,20180502,000000,16.2888,16.6325,15.9152,16.0894,20141.210063693,0
+ODC.US,D,20180503,000000,16.1961,16.1961,15.3906,15.4275,17221.8830162,0
+ODC.US,D,20180504,000000,15.747,16.0978,15.721,15.9828,15985.462149027,0
+ODC.US,D,20180507,000000,16.2347,16.2347,15.6016,15.7382,14229.57279252,0
+ODC.US,D,20180508,000000,15.6138,15.903,15.4461,15.6348,8015.2699965712,0
+ODC.US,D,20180509,000000,15.4894,15.809,15.4894,15.7625,13121.945765678,0
+ODC.US,D,20180510,000000,15.6758,15.9068,15.4978,15.8048,13557.698258796,0
+ODC.US,D,20180511,000000,15.5676,15.8668,15.5524,15.8668,3035.2415037899,0
+ODC.US,D,20180514,000000,16.7887,16.7887,15.3286,15.3286,16741.052678966,0
+ODC.US,D,20180515,000000,15.3115,15.4768,14.976,15.196,12638.968864438,0
+ODC.US,D,20180516,000000,15.6362,15.7084,15.1586,15.5764,23979.266505544,0
+ODC.US,D,20180517,000000,15.7177,15.8206,14.9098,15.4596,37901.880645275,0
+ODC.US,D,20180518,000000,15.5263,15.6306,15.399,15.6306,12323.423955628,0
+ODC.US,D,20180521,000000,15.7992,16.0228,15.6516,16.0228,7227.4810065496,0
+ODC.US,D,20180522,000000,15.8398,16.1812,15.8398,16.0392,11771.757006212,0
+ODC.US,D,20180523,000000,15.7886,16.0345,15.7886,16.0345,2350.4875860326,0
+ODC.US,D,20180524,000000,15.9268,16.1309,15.6832,16.1309,12877.23746905,0
+ODC.US,D,20180525,000000,16.0638,16.2138,16.0638,16.2138,6328.0706882411,0
+ODC.US,D,20180529,000000,16.1016,16.3108,15.9441,16.306,7180.2565984283,0
+ODC.US,D,20180530,000000,16.335,16.8776,16.335,16.3642,8152.650092924,0
+ODC.US,D,20180531,000000,16.4226,16.5483,15.9944,16.2185,19872.889563004,0
+ODC.US,D,20180601,000000,16.6392,16.839,16.443,16.8348,21162.974530315,0
+ODC.US,D,20180604,000000,16.806,16.8892,16.5726,16.8892,45019.886887541,0
+ODC.US,D,20180605,000000,16.8892,17.5057,16.6173,17.5057,53470.909377234,0
+ODC.US,D,20180606,000000,17.365,18.5235,17.1204,18.5189,77368.606450569,0
+ODC.US,D,20180607,000000,18.5566,18.7108,18.101,18.5818,50173.787064773,0
+ODC.US,D,20180608,000000,18.5599,18.7872,18.4025,18.669,35519.194599158,0
+ODC.US,D,20180611,000000,18.4444,18.7636,17.761,17.9986,19776.294182756,0
+ODC.US,D,20180612,000000,18.027,18.027,17.181,17.6654,15476.726479721,0
+ODC.US,D,20180613,000000,17.4692,17.8709,17.2606,17.2648,3966.8502821811,0
+ODC.US,D,20180614,000000,17.398,17.9026,16.9275,17.8984,37953.398181407,0
+ODC.US,D,20180615,000000,17.7396,17.7396,16.8558,17.4936,62832.075005259,0
+ODC.US,D,20180618,000000,17.3272,17.923,17.2974,17.923,27943.970223719,0
+ODC.US,D,20180619,000000,17.7311,17.8774,17.4288,17.8272,57622.364163889,0
+ODC.US,D,20180620,000000,17.7354,17.8648,17.3239,17.5592,45376.216512457,0
+ODC.US,D,20180621,000000,17.5192,17.8588,17.1656,17.1656,23133.520287372,0
+ODC.US,D,20180622,000000,17.215,18.3238,16.757,18.1076,108113.84270148,0
+ODC.US,D,20180625,000000,17.9402,18.2301,17.5364,17.6896,23674.454416759,0
+ODC.US,D,20180626,000000,17.6104,18.1816,17.4586,18.1816,24840.038671754,0
+ODC.US,D,20180627,000000,17.848,17.9296,17.1767,17.1767,12516.614716124,0
+ODC.US,D,20180628,000000,17.0892,18.2482,16.7262,17.7525,24475.122790816,0
+ODC.US,D,20180629,000000,18.1117,18.1117,17.1185,17.5638,15390.863919501,0
+ODC.US,D,20180702,000000,17.3808,17.7568,17.0897,17.7568,69228.835741677,0
+ODC.US,D,20180703,000000,17.6724,17.7918,17.3244,17.7107,7257.5329026266,0
+ODC.US,D,20180705,000000,17.6524,18.3401,17.6221,18.2152,21585.8476394,0
+ODC.US,D,20180706,000000,18.3401,18.3401,17.7143,18.2319,65869.463073056,0
+ODC.US,D,20180709,000000,18.3101,18.8833,18.1434,18.8282,31985.95024609,0
+ODC.US,D,20180710,000000,18.77,19.4785,18.4528,19.3244,82709.257696273,0
+ODC.US,D,20180711,000000,19.2816,19.4157,19.0738,19.2726,24374.234282555,0
+ODC.US,D,20180712,000000,19.4026,19.4026,18.6321,19.0453,59511.340488737,0
+ODC.US,D,20180713,000000,18.8784,18.8784,18.3912,18.49,11630.083781849,0
+ODC.US,D,20180716,000000,18.49,18.7654,18.49,18.5278,14068.580492107,0
+ODC.US,D,20180717,000000,18.7029,19.1525,18.7029,18.762,12484.416256041,0
+ODC.US,D,20180718,000000,18.9018,19.0528,18.4066,18.4108,18112.707078487,0
+ODC.US,D,20180719,000000,18.5064,19.3528,18.4965,18.8156,42111.292660078,0
+ODC.US,D,20180720,000000,18.8156,19.0486,18.4444,18.8246,15860.961436707,0
+ODC.US,D,20180723,000000,18.7267,18.8376,18.4448,18.5147,23558.539960465,0
+ODC.US,D,20180724,000000,18.4485,18.6811,18.3083,18.3777,17157.486096035,0
+ODC.US,D,20180725,000000,18.4108,18.7029,17.7814,18.053,19804.199514828,0
+ODC.US,D,20180726,000000,18.0186,18.5189,17.759,18.5189,19308.343229555,0
+ODC.US,D,20180727,000000,18.3648,18.3648,17.6654,17.7196,18194.276510696,0
+ODC.US,D,20180730,000000,17.5592,17.9188,17.4148,17.8229,16749.638934988,0
+ODC.US,D,20180731,000000,17.7152,17.9646,17.4862,17.657,18235.0612268,0
+ODC.US,D,20180801,000000,17.7684,17.7894,17.3756,17.5685,15405.889867539,0
+ODC.US,D,20180802,000000,17.256,17.5638,17.235,17.5638,2771.2141311123,0
+ODC.US,D,20180803,000000,17.6314,17.6314,17.1348,17.3314,12892.263417088,0
+ODC.US,D,20180806,000000,17.5103,17.5275,17.1321,17.2019,4720.2942481149,0
+ODC.US,D,20180807,000000,17.9147,17.9147,17.1935,17.7982,7130.8856263016,0
+ODC.US,D,20180808,000000,17.6398,17.6398,17.1526,17.5942,17584.652333131,0
+ODC.US,D,20180809,000000,17.5527,17.5527,17.0639,17.5103,5980.3273193486,0
+ODC.US,D,20180810,000000,17.2853,17.4237,17.2853,17.2853,2657.4462388202,0
+ODC.US,D,20180813,000000,17.2974,17.2974,17.0639,17.0682,5673.3686665608,0
+ODC.US,D,20180814,000000,17.173,17.173,16.7566,16.7846,9972.9363695957,0
+ODC.US,D,20180815,000000,17.1912,17.5275,16.7262,17.0897,7624.5953475687,0
+ODC.US,D,20180816,000000,17.4866,17.6394,17.358,17.5672,7002.091785971,0
+ODC.US,D,20180817,000000,17.4996,17.5424,17.0356,17.1767,16957.855643523,0
+ODC.US,D,20180820,000000,17.1032,17.6678,17.1032,17.5172,4834.0621404067,0
+ODC.US,D,20180821,000000,17.4088,17.4452,17.2158,17.4452,12445.778103942,0
+ODC.US,D,20180822,000000,17.3669,17.412,17.1185,17.2989,16064.885017231,0
+ODC.US,D,20180823,000000,17.2321,17.4954,17.1894,17.4954,3355.079540611,0
+ODC.US,D,20180824,000000,17.358,17.665,16.9848,17.665,12520.907844135,0
+ODC.US,D,20180827,000000,17.4214,17.5579,17.1339,17.1395,22538.922057846,0
+ODC.US,D,20180828,000000,17.295,17.6678,17.1944,17.5551,5505.9366741311,0
+ODC.US,D,20180829,000000,17.5172,17.6468,17.295,17.3952,7291.8779267148,0
+ODC.US,D,20180830,000000,17.295,17.3696,17.0724,17.0724,14693.23061771,0
+ODC.US,D,20180831,000000,17.2657,17.2657,16.8469,17.0435,6778.8491293982,0
+ODC.US,D,20180904,000000,17.1106,17.3048,16.7957,16.7957,9657.3914607859,0
+ODC.US,D,20180905,000000,16.791,17.0561,16.7831,16.7831,3112.5178079882,0
+ODC.US,D,20180906,000000,16.859,16.859,16.369,16.5446,27976.168683802,0
+ODC.US,D,20180907,000000,16.5609,16.7122,16.2804,16.7122,17618.99735722,0
+ODC.US,D,20180910,000000,16.4985,16.4985,15.2234,15.8314,23487.703348282,0
+ODC.US,D,20180911,000000,15.5966,15.7642,15.1186,15.5594,13158.437353771,0
+ODC.US,D,20180912,000000,15.5555,16.0545,15.5555,15.7642,9352.5793720035,0
+ODC.US,D,20180913,000000,16.0368,16.32,15.5132,15.605,21542.916359289,0
+ODC.US,D,20180914,000000,15.7224,16.1924,15.7224,15.7731,6345.2432002851,0
+ODC.US,D,20180917,000000,15.9572,16.2595,15.7774,15.9572,18889.763248481,0
+ODC.US,D,20180918,000000,16.0368,16.3647,15.7642,15.8565,18363.855067131,0
+ODC.US,D,20180919,000000,15.8905,16.3104,15.7912,15.8946,12742.003936703,0
+ODC.US,D,20180920,000000,15.999,16.0074,15.7755,15.924,12630.382608416,0
+ODC.US,D,20180921,000000,15.8989,15.999,15.6967,15.999,64933.561166653,0
+ODC.US,D,20180924,000000,15.8402,16.1318,15.6432,15.781,20233.51231593,0
+ODC.US,D,20180925,000000,15.6762,16.0306,15.5238,15.7642,34787.216273281,0
+ODC.US,D,20180926,000000,15.848,16.163,15.8062,15.9618,16204.411677589,0
+ODC.US,D,20180927,000000,15.953,15.953,15.534,15.6986,7263.972594643,0
+ODC.US,D,20180928,000000,15.7237,16.3508,15.694,16.1672,21459.200363075,0
+ODC.US,D,20181001,000000,16.0866,16.4361,15.7121,15.9688,9286.0358878329,0
+ODC.US,D,20181002,000000,16.1044,16.1044,15.9372,15.9372,5295.5734015911,0
+ODC.US,D,20181003,000000,15.945,16.2554,15.945,16.1384,8609.8682260975,0
+ODC.US,D,20181004,000000,16.1212,16.2888,15.7396,15.7396,20008.123095351,0
+ODC.US,D,20181005,000000,15.8276,15.9264,15.4251,15.4251,14983.016758454,0
+ODC.US,D,20181008,000000,15.509,15.7847,15.4507,15.5253,8833.1108826703,0
+ODC.US,D,20181009,000000,15.6222,15.8961,15.434,15.434,15184.793774972,0
+ODC.US,D,20181010,000000,15.4662,15.8803,15.0352,15.0399,20800.205213384,0
+ODC.US,D,20181011,000000,15.0938,15.0938,14.192,14.192,10968.942068152,0
+ODC.US,D,20181012,000000,14.6034,14.6034,13.9157,13.9195,19192.428773258,0
+ODC.US,D,20181015,000000,14.2316,14.2316,13.7722,14.0582,65120.312235132,0
+ODC.US,D,20181016,000000,14.0458,14.3694,12.5619,12.5782,101377.92485219,0
+ODC.US,D,20181017,000000,12.6448,12.6448,12.3476,12.3686,38794.851271567,0
+ODC.US,D,20181018,000000,12.3938,12.5782,11.9572,12.1506,40724.612312519,0
+ODC.US,D,20181019,000000,12.0201,12.6407,12.0201,12.4903,35414.01296289,0
+ODC.US,D,20181022,000000,12.5782,12.704,12.3933,12.5317,21643.804867548,0
+ODC.US,D,20181023,000000,12.3756,12.7754,12.3756,12.5782,22541.068621853,0
+ODC.US,D,20181024,000000,12.6836,13.0912,12.5578,12.5578,31904.380813881,0
+ODC.US,D,20181025,000000,12.5578,12.9244,12.5452,12.909,44736.540438817,0
+ODC.US,D,20181026,000000,12.7502,12.978,12.595,12.6365,17138.167019985,0
+ODC.US,D,20181029,000000,12.997,12.997,12.5782,12.792,38590.927691046,0
+ODC.US,D,20181030,000000,12.6706,13.0185,12.6706,13.0185,23631.52313665,0
+ODC.US,D,20181031,000000,13.1322,13.1438,12.6365,12.9678,28246.635748494,0
+ODC.US,D,20181101,000000,12.997,13.5799,12.9556,13.195,24000.732145597,0
+ODC.US,D,20181102,000000,13.5774,13.5774,12.9719,12.9719,28542.861581254,0
+ODC.US,D,20181105,000000,13.0142,13.5686,13.0142,13.2188,12411.433079854,0
+ODC.US,D,20181106,000000,13.2864,13.8351,13.1294,13.6013,24511.614378909,0
+ODC.US,D,20181107,000000,13.74,14.184,13.6096,13.9824,26862.101964943,0
+ODC.US,D,20181108,000000,13.8943,14.0624,13.6268,13.8351,14059.994236085,0
+ODC.US,D,20181109,000000,13.6268,13.8445,13.4662,13.4708,10067.385185838,0
+ODC.US,D,20181112,000000,13.4382,14.0802,13.0352,13.4926,30947.013267425,0
+ODC.US,D,20181113,000000,13.0646,13.8696,13.0646,13.8398,24477.269354822,0
+ODC.US,D,20181114,000000,13.974,13.974,13.2692,13.2692,32031.028090207,0
+ODC.US,D,20181115,000000,13.2692,13.7476,13.256,13.4271,10045.919545783,0
+ODC.US,D,20181116,000000,13.4472,13.9456,13.1182,13.168,19673.259110492,0
+ODC.US,D,20181119,000000,13.0968,13.4206,12.9957,13.0203,14714.696257766,0
+ODC.US,D,20181120,000000,12.9444,13.0968,12.3536,12.6402,55589.56805067,0
+ODC.US,D,20181121,000000,12.5307,12.8381,11.9144,12.201,78995.701966743,0
+ODC.US,D,20181123,000000,12.0784,12.4316,11.7496,12.2097,20989.102845869,0
+ODC.US,D,20181126,000000,12.2563,12.5754,12.2097,12.2982,25011.763792194,0
+ODC.US,D,20181127,000000,12.2177,12.3867,11.892,12.0822,22835.147890608,0
+ODC.US,D,20181128,000000,12.1036,12.5214,11.872,12.4622,26602.367720275,0
+ODC.US,D,20181129,000000,12.425,12.6611,12.3238,12.6611,34106.755483534,0
+ODC.US,D,20181130,000000,12.8559,13.0716,12.3532,12.4166,29143.899502797,0
+ODC.US,D,20181203,000000,12.5988,12.9286,12.294,12.8429,56355.891400639,0
+ODC.US,D,20181204,000000,12.7926,13.0837,12.3998,12.3998,25217.833936721,0
+ODC.US,D,20181206,000000,12.3794,12.3794,11.8287,12.1553,56686.462257486,0
+ODC.US,D,20181207,000000,12.146,12.4888,12.1329,12.4339,26177.348047183,0
+ODC.US,D,20181210,000000,12.2522,12.2522,11.4956,11.6311,30992.091111542,0
+ODC.US,D,20181211,000000,11.6311,11.6732,10.799,10.9814,66036.895065485,0
+ODC.US,D,20181212,000000,10.9496,11.55,10.2448,11.55,139464.41000194,0
+ODC.US,D,20181213,000000,11.4196,11.614,11.115,11.5724,16693.828270845,0
+ODC.US,D,20181214,000000,11.4872,11.55,11.1741,11.3945,80378.089186291,0
+ODC.US,D,20181217,000000,11.7458,11.7458,10.6962,11.0903,45129.361651825,0
+ODC.US,D,20181218,000000,11.2002,11.456,10.8401,11.4494,20840.98992949,0
+ODC.US,D,20181219,000000,11.4066,11.6246,11.0312,11.0992,29770.696192406,0
+ODC.US,D,20181220,000000,11.1066,11.2459,10.523,10.863,24133.819113939,0
+ODC.US,D,20181221,000000,10.8536,11.3348,10.5266,11.2375,63862.425727904,0
+ODC.US,D,20181224,000000,11.1579,11.1579,10.2872,10.541,34568.266744718,0
+ODC.US,D,20181226,000000,10.6724,11.3153,10.5932,10.9678,43133.057126703,0
+ODC.US,D,20181227,000000,10.8275,11.3549,10.7134,11.0903,59955.679237876,0
+ODC.US,D,20181228,000000,11.0903,11.7028,11.0903,11.7028,16955.709079517,0
+ODC.US,D,20181231,000000,11.6186,12.4035,11.1961,11.1961,28789.716441889,0
+ODC.US,D,20190102,000000,11.1615,11.6884,11.1615,11.6096,10619.052135254,0
+ODC.US,D,20190103,000000,11.5762,11.5762,10.7311,10.9374,30371.734113947,0
+ODC.US,D,20190104,000000,11.2714,11.782,11.2714,11.782,41029.424401303,0
+ODC.US,D,20190107,000000,11.5962,12.0449,11.4196,11.4611,18988.505192734,0
+ODC.US,D,20190108,000000,11.5804,11.8884,11.333,11.5804,21652.391123571,0
+ODC.US,D,20190109,000000,11.525,11.6624,11.0913,11.3307,21946.470392327,0
+ODC.US,D,20190110,000000,11.3778,11.627,11.3084,11.4108,22871.6394787,0
+ODC.US,D,20190111,000000,11.5287,11.6554,11.402,11.6554,21963.64290437,0
+ODC.US,D,20190114,000000,12.3029,12.3029,11.6773,11.8962,55851.448859342,0
+ODC.US,D,20190115,000000,11.9437,12.2768,11.7914,11.9182,18303.751274977,0
+ODC.US,D,20190116,000000,12.0192,12.089,11.7228,11.8287,20937.585309738,0
+ODC.US,D,20190117,000000,11.7696,12.2256,11.7696,11.8962,13707.957739182,0
+ODC.US,D,20190118,000000,11.9512,12.3029,11.754,11.8412,33318.966493513,0
+ODC.US,D,20190122,000000,11.9098,12.1688,11.6903,11.6903,31211.040640104,0
+ODC.US,D,20190123,000000,11.6642,12.0611,11.6642,11.6642,18093.388002437,0
+ODC.US,D,20190124,000000,11.8287,11.8287,11.4956,11.647,11533.488401601,0
+ODC.US,D,20190125,000000,11.6732,11.7579,11.5086,11.6596,9037.0344631936,0
+ODC.US,D,20190128,000000,11.5086,11.5086,11.0312,11.0312,36120.232520705,0
+ODC.US,D,20190129,000000,11.0992,11.3629,11.0665,11.1825,21678.149891635,0
+ODC.US,D,20190130,000000,11.2477,11.3581,11.0088,11.0479,30150.638021383,0
+ODC.US,D,20190131,000000,11.1961,11.402,11.0382,11.2128,38378.417854498,0
+ODC.US,D,20190201,000000,11.4066,11.4066,10.7772,10.7772,26097.925178982,0
+ODC.US,D,20190204,000000,10.9765,11.115,10.7944,10.9859,21165.12109432,0
+ODC.US,D,20190205,000000,11.0479,11.2384,10.9896,11.0479,18400.346655225,0
+ODC.US,D,20190206,000000,11.1913,11.3856,10.8676,11.1034,51478.897980121,0
+ODC.US,D,20190207,000000,11.1657,11.5134,11.1615,11.3428,39217.724380651,0
+ODC.US,D,20190208,000000,11.4578,11.4844,11.0712,11.1579,34544.654540659,0
+ODC.US,D,20190211,000000,11.2422,11.5962,11.1741,11.2459,47153.571509019,0
+ODC.US,D,20190212,000000,11.47,11.865,11.2831,11.614,55887.940447436,0
+ODC.US,D,20190213,000000,11.5548,11.8002,11.5044,11.7956,20274.297032034,0
+ODC.US,D,20190214,000000,11.6763,11.9362,11.6763,11.885,33016.300968736,0
+ODC.US,D,20190215,000000,11.996,12.3364,11.736,12.2134,28532.128761228,0
+ODC.US,D,20190219,000000,12.1469,12.5414,12.1469,12.4133,7148.0581383456,0
+ODC.US,D,20190220,000000,12.4352,12.6225,12.2518,12.2518,40960.734353126,0
+ODC.US,D,20190221,000000,12.2474,12.5284,12.2465,12.4306,26939.37826914,0
+ODC.US,D,20190222,000000,12.4641,12.7837,12.4594,12.7837,14759.774101881,0
+ODC.US,D,20190225,000000,12.7581,12.8386,12.5488,12.5881,27815.176383388,0
+ODC.US,D,20190226,000000,12.5833,12.8386,12.5833,12.6136,45013.447195527,0
+ODC.US,D,20190227,000000,12.5833,12.8386,12.5461,12.6566,6454.7179645661,0
+ODC.US,D,20190228,000000,12.5801,12.7837,12.3128,12.4218,15274.949463204,0
+ODC.US,D,20190301,000000,12.6984,12.6984,12.5256,12.554,7221.041314533,0
+ODC.US,D,20190304,000000,12.5922,12.6984,12.5414,12.5414,8837.4040106812,0
+ODC.US,D,20190305,000000,12.4818,12.6943,12.316,12.3797,28077.057192061,0
+ODC.US,D,20190306,000000,12.4818,12.6929,12.1916,12.396,34190.471479751,0
+ODC.US,D,20190307,000000,12.4562,12.5238,12.2344,12.5107,13718.690559209,0
+ODC.US,D,20190308,000000,12.3626,12.486,12.0477,12.0984,17133.873891974,0
+ODC.US,D,20190311,000000,12.0477,12.4264,11.9894,12.3029,20164.822267753,0
+ODC.US,D,20190312,000000,12.3281,12.3281,12.0685,12.0685,8796.6192945765,0
+ODC.US,D,20190313,000000,12.2218,12.3536,12.0304,12.3197,15661.330984195,0
+ODC.US,D,20190314,000000,12.294,12.3364,11.959,12.2596,25095.479788409,0
+ODC.US,D,20190315,000000,12.2688,13.6283,12.2638,13.3507,83705.263394832,0
+ODC.US,D,20190318,000000,12.8181,14.1776,12.8181,14.0499,18215.742150751,0
+ODC.US,D,20190319,000000,13.4262,14.0582,13.4262,13.9306,26666.764640439,0
+ODC.US,D,20190320,000000,13.9096,13.9558,13.3255,13.415,22485.257957707,0
+ODC.US,D,20190321,000000,13.8314,13.8314,12.9547,13.0398,14055.701108074,0
+ODC.US,D,20190322,000000,13.0739,13.0739,12.3452,12.4133,25357.36059708,0
+ODC.US,D,20190325,000000,12.4264,12.554,12.3578,12.3578,10301.360662438,0
+ODC.US,D,20190326,000000,12.4903,12.9802,12.2927,12.7417,30159.224277405,0
+ODC.US,D,20190327,000000,12.6523,13.1462,12.6523,12.9714,15279.242591214,0
+ODC.US,D,20190328,000000,13.0655,13.4652,13.0655,13.4652,17146.753276008,0
+ODC.US,D,20190329,000000,13.4452,13.5476,13.1936,13.2692,25035.375996253,0
+ODC.US,D,20190401,000000,13.4452,13.62,13.1526,13.236,19181.69595323,0
+ODC.US,D,20190402,000000,13.2663,13.2663,13.0996,13.236,16000.488097065,0
+ODC.US,D,20190403,000000,13.3003,13.346,13.0762,13.3176,9371.8984480532,0
+ODC.US,D,20190404,000000,13.3814,13.5934,13.0632,13.5934,34576.85300074,0
+ODC.US,D,20190405,000000,13.5934,13.8198,13.3642,13.6241,14965.84424641,0
+ODC.US,D,20190408,000000,13.4522,13.6712,13.4456,13.5384,10829.415407794,0
+ODC.US,D,20190409,000000,13.5556,13.8407,13.4052,13.5341,20542.617532723,0
+ODC.US,D,20190410,000000,13.598,14.1226,13.598,14.1132,10777.897871662,0
+ODC.US,D,20190411,000000,14.1226,14.1543,13.8542,14.1012,18106.26738647,0
+ODC.US,D,20190412,000000,14.2242,14.301,14.0206,14.301,13450.37005852,0
+ODC.US,D,20190415,000000,14.1352,14.6205,14.0201,14.3186,15626.985960107,0
+ODC.US,D,20190416,000000,14.4668,14.5908,14.3234,14.3234,33892.099082983,0
+ODC.US,D,20190417,000000,14.4798,14.5144,14.2544,14.2544,13424.611290454,0
+ODC.US,D,20190418,000000,14.2544,14.4072,13.973,14.3946,21463.493491086,0
+ODC.US,D,20190422,000000,14.2116,14.2465,13.9772,13.9772,8262.1248572048,0
+ODC.US,D,20190423,000000,14.0882,14.1901,14.041,14.0624,5782.8434308418,0
+ODC.US,D,20190424,000000,13.9987,14.2278,13.9474,13.9474,8940.4390829458,0
+ODC.US,D,20190425,000000,13.9474,13.9814,13.6366,13.6366,6905.4964057232,0
+ODC.US,D,20190426,000000,13.8072,13.8072,13.4196,13.6069,13641.414255011,0
+ODC.US,D,20190429,000000,13.5514,13.7,13.4092,13.6712,7199.5756744778,0
+ODC.US,D,20190430,000000,13.6665,13.7,13.467,13.5556,16036.979685159,0
+ODC.US,D,20190501,000000,13.4858,13.5234,13.1717,13.1717,3245.6047763299,0
+ODC.US,D,20190502,000000,13.3814,13.4648,13.1386,13.3734,11445.479277375,0
+ODC.US,D,20190503,000000,13.3926,14.0458,13.3926,14.0369,8041.0287646374,0
+ODC.US,D,20190506,000000,13.7215,14.0201,13.2542,13.6712,10878.786379921,0
+ODC.US,D,20190507,000000,13.6748,13.946,13.4056,13.4452,14873.541994173,0
+ODC.US,D,20190508,000000,13.5892,13.5892,13.112,13.3734,23672.307852753,0
+ODC.US,D,20190509,000000,13.1592,13.3176,13.112,13.1936,9487.8129043507,0
+ODC.US,D,20190510,000000,13.1764,13.4014,13.1502,13.4014,4707.4148640817,0
+ODC.US,D,20190513,000000,13.2225,13.3255,13.1145,13.1376,9887.0738093752,0
+ODC.US,D,20190514,000000,13.1936,13.3968,13.1936,13.3968,4619.4057398559,0
+ODC.US,D,20190515,000000,13.1936,15.4428,13.1936,15.119,76250.246603698,0
+ODC.US,D,20190516,000000,15.235,15.7466,14.4798,14.4798,88395.505746868,0
+ODC.US,D,20190517,000000,14.4152,14.4152,13.467,13.467,23438.332376154,0
+ODC.US,D,20190520,000000,13.3652,13.3652,13.1158,13.3181,10037.333289761,0
+ODC.US,D,20190521,000000,13.3181,13.3288,13.1828,13.2962,4709.5614280871,0
+ODC.US,D,20190522,000000,13.1158,13.1419,12.8718,12.8718,15410.18299555,0
+ODC.US,D,20190523,000000,12.7986,12.7986,12.5149,12.5583,10958.209248125,0
+ODC.US,D,20190524,000000,12.5702,12.6384,12.4413,12.6304,10619.052135254,0
+ODC.US,D,20190528,000000,12.5726,12.8541,12.5726,12.6654,6529.8477047588,0
+ODC.US,D,20190529,000000,12.8718,12.9569,12.6993,12.7128,14573.023033402,0
+ODC.US,D,20190530,000000,12.8284,12.9281,12.5833,12.8969,5911.6372711723,0
+ODC.US,D,20190531,000000,12.8196,12.9094,12.6095,12.6095,5417.9275499052,0
+ODC.US,D,20190603,000000,12.5064,12.7907,12.2362,12.4464,22946.769218893,0
+ODC.US,D,20190604,000000,12.597,12.8028,12.3346,12.691,18662.227463897,0
+ODC.US,D,20190605,000000,12.6304,12.6943,12.185,12.3476,19044.315856878,0
+ODC.US,D,20190606,000000,12.3947,12.6095,12.3394,12.3947,4426.21497936,0
+ODC.US,D,20190607,000000,12.6695,12.8028,12.4119,12.4119,12164.578219221,0
+ODC.US,D,20190610,000000,12.785,12.8718,12.5536,12.8718,13531.93949073,0
+ODC.US,D,20190611,000000,12.678,12.678,12.262,12.485,11333.857949088,0
+ODC.US,D,20190612,000000,12.3785,12.3785,12.0127,12.2666,24017.904657641,0
+ODC.US,D,20190613,000000,12.262,12.5368,12.262,12.3947,10045.919545783,0
+ODC.US,D,20190614,000000,12.4166,12.5488,12.2362,12.5488,7538.7327873481,0
+ODC.US,D,20190617,000000,12.8102,12.8102,12.4832,12.657,13667.173023077,0
+ODC.US,D,20190618,000000,12.8326,12.8718,12.7208,12.8242,7334.8092068249,0
+ODC.US,D,20190619,000000,12.8028,12.8028,12.7641,12.7641,3385.131436688,0
+ODC.US,D,20190620,000000,12.794,12.9835,12.7856,12.8069,13143.411405733,0
+ODC.US,D,20190621,000000,12.7386,13.1246,12.7386,13.1246,23079.856187235,0
+ODC.US,D,20190624,000000,13.0431,13.0856,12.8069,13.0856,16994.347231616,0
+ODC.US,D,20190625,000000,13.1713,13.1713,12.9229,12.948,5248.34899347,0
+ODC.US,D,20190626,000000,12.479,13.1289,12.479,13.0813,8493.9537697998,0
+ODC.US,D,20190627,000000,13.1498,14.0336,13.1498,14.0336,16590.793198581,0
+ODC.US,D,20190628,000000,13.974,14.6649,13.8756,14.6048,73603.533184903,0
+ODC.US,D,20190701,000000,14.7249,15.282,14.6299,15.0674,28334.644872722,0
+ODC.US,D,20190702,000000,15.003,15.1456,14.8106,14.9094,8472.4881297447,0
+ODC.US,D,20190703,000000,14.9648,15.235,14.9648,15.235,5606.8251823898,0
+ODC.US,D,20190705,000000,15.7886,15.7886,14.8149,14.8149,10412.981990725,0
+ODC.US,D,20190708,000000,14.8754,14.95,14.5492,14.7719,12342.743031678,0
+ODC.US,D,20190709,000000,14.6606,14.7589,14.4915,14.4934,5138.874229189,0
+ODC.US,D,20190710,000000,14.6345,14.6345,13.9008,13.9054,18741.650332101,0
+ODC.US,D,20190711,000000,13.9222,14.0983,13.558,13.8789,26014.209182765,0
+ODC.US,D,20190712,000000,13.836,14.3775,13.836,14.2572,10919.571096025,0
+ODC.US,D,20190715,000000,14.1798,14.6215,14.1798,14.6215,11361.76328116,0
+ODC.US,D,20190716,000000,14.4668,14.7674,14.4668,14.7674,4479.8790794978,0
+ODC.US,D,20190717,000000,14.7334,14.7334,14.5744,14.6299,11561.393733672,0
+ODC.US,D,20190718,000000,14.7893,14.8791,14.7119,14.8791,4009.7815622912,0
+ODC.US,D,20190719,000000,14.8876,15.175,14.8876,15.0072,4733.1736321478,0
+ODC.US,D,20190722,000000,15.0166,15.0468,15.0166,15.0166,4941.3903406822,0
+ODC.US,D,20190723,000000,15.059,15.059,14.7524,14.8876,10548.215523072,0
+ODC.US,D,20190724,000000,15.059,15.059,15.0072,15.0072,3415.1833327651,0
+ODC.US,D,20190725,000000,14.8661,15.0938,14.8661,14.9518,7231.7741345605,0
+ODC.US,D,20190726,000000,15.072,15.338,14.9784,15.0938,20493.246560596,0
+ODC.US,D,20190729,000000,15.2304,15.2304,15.0338,15.0338,7783.4410839763,0
+ODC.US,D,20190730,000000,15.1456,15.2523,15.119,15.119,10561.094907105,0
+ODC.US,D,20190731,000000,15.154,15.4452,15.154,15.2014,25241.44614078,0
+ODC.US,D,20190801,000000,15.5184,15.5314,15.1032,15.1032,9120.7504594086,0
+ODC.US,D,20190802,000000,15.0893,15.0893,14.7804,14.8018,4138.5754026217,0
+ODC.US,D,20190805,000000,14.5959,14.5959,13.8026,13.8026,9577.9685925819,0
+ODC.US,D,20190806,000000,13.943,14.1026,13.943,14.1026,8650.6529422022,0
+ODC.US,D,20190807,000000,13.9265,14.1063,13.858,13.858,3960.4105901645,0
+ODC.US,D,20190808,000000,14.0384,14.3043,13.8856,13.9353,10121.049285976,0
+ODC.US,D,20190809,000000,13.8924,14.3732,13.8924,14.0252,7764.1220079268,0
+ODC.US,D,20190812,000000,14.0174,14.22,13.931,13.931,5312.7459136354,0
+ODC.US,D,20190813,000000,14.6299,14.6299,13.9655,14.0726,8463.9018737229,0
+ODC.US,D,20190814,000000,13.91,14.0174,13.51,13.51,18129.879590531,0
+ODC.US,D,20190815,000000,13.5794,13.5924,13.42,13.42,8047.4684566539,0
+ODC.US,D,20190816,000000,13.5365,14.1548,13.483,14.1548,26636.712744361,0
+ODC.US,D,20190819,000000,14.1896,14.1896,13.462,13.7611,9266.7168117831,0
+ODC.US,D,20190820,000000,13.6922,13.8388,13.1386,13.1601,17408.63408468,0
+ODC.US,D,20190821,000000,13.3124,13.5538,12.8443,12.8665,25810.285602244,0
+ODC.US,D,20190822,000000,12.9695,12.9742,12.6411,12.7064,19012.117396795,0
+ODC.US,D,20190823,000000,12.6934,12.7064,12.378,12.3942,24960.246256061,0
+ODC.US,D,20190826,000000,12.369,12.9742,12.369,12.9048,32653.531651807,0
+ODC.US,D,20190827,000000,12.9742,12.9742,11.8968,12.4119,40694.560416443,0
+ODC.US,D,20190828,000000,12.2563,12.9393,12.2563,12.9393,12366.355235738,0
+ODC.US,D,20190829,000000,12.9742,13.4018,12.8619,13.2472,22596.879285994,0
+ODC.US,D,20190830,000000,13.4536,13.4536,13.1642,13.3031,8208.4607570671,0
+ODC.US,D,20190903,000000,13.3124,13.6338,12.8964,13.052,19196.721901269,0
+ODC.US,D,20190904,000000,13.1866,13.4415,12.9123,13.3883,11569.979989695,0
+ODC.US,D,20190905,000000,13.5319,13.5971,13.2384,13.5971,10631.931519287,0
+ODC.US,D,20190906,000000,13.5971,13.8388,13.571,13.7736,7914.3814883124,0
+ODC.US,D,20190909,000000,13.8482,14.1672,13.8482,13.9516,9987.9623176342,0
+ODC.US,D,20190910,000000,13.8821,14.4016,13.8724,14.211,8815.9383706261,0
+ODC.US,D,20190911,000000,14.3672,14.7044,14.2758,14.7044,12716.245168636,0
+ODC.US,D,20190912,000000,14.6826,14.9896,14.3569,14.717,16753.932062999,0
+ODC.US,D,20190913,000000,14.9075,15.1796,14.6004,14.9769,13244.299913992,0
+ODC.US,D,20190916,000000,14.8898,14.9546,14.3108,14.4575,20197.020727836,0
+ODC.US,D,20190917,000000,14.3364,14.6564,14.1202,14.2758,12827.866496923,0
+ODC.US,D,20190918,000000,14.3672,14.6826,14.1426,14.4532,14843.490098096,0
+ODC.US,D,20190919,000000,14.5959,15.2444,14.5959,14.8424,30421.105086077,0
+ODC.US,D,20190920,000000,14.8558,15.0538,14.5818,15.0538,68829.574836652,0
+ODC.US,D,20190923,000000,14.894,14.894,14.894,14.894,3891.7205419882,0
+ODC.US,D,20190924,000000,15.024,15.1694,14.678,14.678,19067.928060938,0
+ODC.US,D,20190925,000000,14.4929,14.8693,14.4929,14.7082,8298.6164452986,0
+ODC.US,D,20190926,000000,14.7258,14.9244,14.4575,14.4622,18617.149619781,0
+ODC.US,D,20190927,000000,14.6742,14.717,14.5093,14.5093,7171.6703424063,0
+ODC.US,D,20190930,000000,14.5744,14.7603,14.416,14.73,16528.542842421,0
+ODC.US,D,20191001,000000,14.7562,14.9205,14.5352,14.5352,7412.0855110234,0
+ODC.US,D,20191002,000000,14.5182,14.6652,14.1986,14.2156,17054.45102377,0
+ODC.US,D,20191003,000000,14.2716,14.5698,14.185,14.3244,7579.5175034528,0
+ODC.US,D,20191004,000000,14.2758,14.4846,13.9694,14.1426,13763.768403325,0
+ODC.US,D,20191007,000000,14.0122,14.0122,13.4062,13.4853,26132.270203069,0
+ODC.US,D,20191008,000000,13.6437,13.8002,13.4712,13.8002,17464.444748823,0
+ODC.US,D,20191009,000000,13.8524,14.3066,13.5388,14.1938,15850.22861668,0
+ODC.US,D,20191010,000000,14.2716,14.3648,14.0075,14.068,22710.647178288,0
+ODC.US,D,20191011,000000,14.4532,14.6476,14.2274,14.5442,18634.322131825,0
+ODC.US,D,20191014,000000,14.3196,14.3196,13.9087,14.2878,11724.532598091,0
+ODC.US,D,20191015,000000,14.2926,14.4444,14.1244,14.4444,11172.865648675,0
+ODC.US,D,20191016,000000,14.376,14.5312,14.2716,14.4884,8332.9614693866,0
+ODC.US,D,20191017,000000,14.4924,14.7688,14.4138,14.6048,15262.07007917,0
+ODC.US,D,20191018,000000,14.4658,14.5182,14.3802,14.3969,8326.5217773701,0
+ODC.US,D,20191021,000000,14.6826,14.84,14.4138,14.8078,20950.464693769,0
+ODC.US,D,20191022,000000,14.8126,14.8126,14.0424,14.2848,18718.03812804,0
+ODC.US,D,20191023,000000,14.2758,14.2758,14.0816,14.185,6218.5959239601,0
+ODC.US,D,20191024,000000,14.2367,14.4884,14.1548,14.3802,8431.70341364,0
+ODC.US,D,20191025,000000,14.315,14.6742,14.315,14.5312,11535.634965606,0
+ODC.US,D,20191028,000000,14.6048,14.8596,14.587,14.587,22676.302154199,0
+ODC.US,D,20191029,000000,14.7864,14.7864,14.5927,14.6611,12484.416256041,0
+ODC.US,D,20191030,000000,14.7082,15.011,14.6867,14.9769,12744.150500708,0
+ODC.US,D,20191031,000000,14.9546,15.1414,14.8424,15.1414,15347.932639391,0
+ODC.US,D,20191101,000000,15.2444,15.7596,15.217,15.6296,17007.226615649,0
+ODC.US,D,20191104,000000,15.5524,16.1458,15.3352,16.062,18477.622959423,0
+ODC.US,D,20191105,000000,16.231,16.374,15.98,16.2693,19544.465270161,0
+ODC.US,D,20191106,000000,16.1476,16.4985,15.8239,16.3904,16951.415951506,0
+ODC.US,D,20191107,000000,16.525,16.7738,16.512,16.6205,12806.400856868,0
+ODC.US,D,20191108,000000,16.6676,16.6676,15.9101,16.0964,11061.244320389,0
+ODC.US,D,20191111,000000,16.0014,16.0014,15.413,15.4871,16163.626961484,0
+ODC.US,D,20191112,000000,15.5904,15.5904,15.1456,15.1456,15109.664034779,0
+ODC.US,D,20191113,000000,15.0762,15.1974,14.3532,14.6476,48806.425793262,0
+ODC.US,D,20191114,000000,14.705,15.009,14.705,14.9438,15732.167596377,0
+ODC.US,D,20191115,000000,15.0362,15.3236,14.888,15.2406,23502.729296319,0
+ODC.US,D,20191118,000000,15.097,15.4801,14.8139,15.3846,68840.307656678,0
+ODC.US,D,20191119,000000,15.345,15.4754,15.3143,15.428,23644.402520683,0
+ODC.US,D,20191120,000000,15.3752,15.6898,15.2798,15.2798,36882.262742658,0
+ODC.US,D,20191121,000000,15.3236,15.3236,15.0362,15.1265,14208.107152465,0
+ODC.US,D,20191122,000000,15.1838,15.2923,15.1228,15.2923,16107.816297341,0
+ODC.US,D,20191125,000000,15.3714,15.576,15.1898,15.576,16925.65718344,0
+ODC.US,D,20191126,000000,15.5412,15.7232,15.3627,15.7232,10756.432231606,0
+ODC.US,D,20191127,000000,15.7508,15.9757,15.4102,15.7672,15704.262264305,0
+ODC.US,D,20191129,000000,15.6328,15.8122,15.6328,15.8122,5660.4892825277,0
+ODC.US,D,20191202,000000,15.8164,16.1762,15.3362,15.4582,18595.683979726,0
+ODC.US,D,20191203,000000,15.3078,15.3078,14.8698,14.9616,15886.720204774,0
+ODC.US,D,20191204,000000,15.0444,15.1181,14.8139,14.8139,27656.330646981,0
+ODC.US,D,20191205,000000,14.9141,15.2668,14.8484,15.1708,9386.9243960917,0
+ODC.US,D,20191206,000000,15.4582,15.8122,15.2708,15.4843,29332.797135284,0
+ODC.US,D,20191209,000000,15.249,15.7662,14.9657,15.3407,23159.279055438,0
+ODC.US,D,20191210,000000,15.3407,15.7466,15.3407,15.7106,14768.360357903,0
+ODC.US,D,20191211,000000,15.7106,16.0219,15.4536,16.0116,14538.678009314,0
+ODC.US,D,20191212,000000,15.9674,16.129,15.925,16.1122,30708.744662815,0
+ODC.US,D,20191213,000000,16.0116,16.1207,15.7735,16.1207,25574.163561637,0
+ODC.US,D,20191216,000000,16.0471,16.6392,16.0471,16.225,32509.711863435,0
+ODC.US,D,20191217,000000,15.7153,16.225,15.7153,16.0069,18269.406250889,0
+ODC.US,D,20191218,000000,16.1122,16.1207,15.9376,16.0941,16152.894141457,0
+ODC.US,D,20191219,000000,16.0331,16.3866,16.0331,16.2114,23811.834513112,0
+ODC.US,D,20191220,000000,16.3377,16.6433,15.8058,16.068,102163.5672782,0
+ODC.US,D,20191223,000000,16.116,16.2427,15.8262,16.2427,20776.593009324,0
+ODC.US,D,20191224,000000,15.911,16.4518,15.911,16.4518,8609.8682260975,0
+ODC.US,D,20191226,000000,16.4822,16.5567,16.2814,16.2814,13276.498374074,0
+ODC.US,D,20191227,000000,16.4602,16.4602,15.8854,16.1034,24606.063195151,0
+ODC.US,D,20191230,000000,16.0554,16.2711,15.8286,15.9022,13400.999086394,0
+ODC.US,D,20191231,000000,15.9922,15.9922,15.7079,15.7936,20495.393124602,0
+ODC.US,D,20200102,000000,15.8164,16.0648,15.7983,15.7983,12632.529172422,0
+ODC.US,D,20200103,000000,15.7018,15.7018,14.9657,15.1582,66491.966634654,0
+ODC.US,D,20200106,000000,15.2578,15.6021,15.2578,15.4936,25350.920905064,0
+ODC.US,D,20200107,000000,15.5671,15.7106,15.2578,15.5453,21482.812567136,0
+ODC.US,D,20200108,000000,15.515,16.0284,15.515,15.776,15536.830271876,0
+ODC.US,D,20200109,000000,15.7326,16.0238,15.7326,15.8854,24191.776342089,0
+ODC.US,D,20200110,000000,16.0069,16.1816,15.789,15.8076,23534.927756404,0
+ODC.US,D,20200113,000000,15.7843,16.0158,15.5896,16.0158,21791.917783929,0
+ODC.US,D,20200114,000000,16.0158,16.0484,15.9088,15.9502,21025.594433961,0
+ODC.US,D,20200115,000000,16.0238,16.0788,15.9604,16.0331,45738.98582939,0
+ODC.US,D,20200116,000000,16.1207,16.9048,16.1207,16.7211,49658.611703451,0
+ODC.US,D,20200117,000000,16.8791,16.8791,16.2558,16.3866,25009.617228187,0
+ODC.US,D,20200121,000000,16.3824,16.7235,16.2073,16.5567,40765.397028624,0
+ODC.US,D,20200122,000000,16.6652,16.6652,15.8774,15.8854,18074.068926387,0
+ODC.US,D,20200123,000000,15.8202,16.0456,15.4461,15.8812,41748.523343147,0
+ODC.US,D,20200124,000000,16.0554,16.2016,15.89,15.9502,16674.509194795,0
+ODC.US,D,20200127,000000,15.6808,15.965,15.6808,15.8076,14873.541994173,0
+ODC.US,D,20200128,000000,15.9543,15.9543,15.3697,15.5974,31067.220851734,0
+ODC.US,D,20200129,000000,15.728,15.728,15.31,15.4368,21145.80201827,0
+ODC.US,D,20200130,000000,15.2532,15.4624,15.0161,15.4624,29453.00471959,0
+ODC.US,D,20200131,000000,15.406,15.781,15.2626,15.4236,32644.945395785,0
+ODC.US,D,20200203,000000,15.3888,15.6808,15.3888,15.576,25928.346622545,0
+ODC.US,D,20200204,000000,15.8029,16.0238,15.5234,15.706,14598.781801468,0
+ODC.US,D,20200205,000000,15.6376,15.8714,15.4452,15.8546,57281.060487012,0
+ODC.US,D,20200206,000000,15.9767,16.0996,15.563,15.6328,22231.96340506,0
+ODC.US,D,20200207,000000,15.7106,15.721,15.4014,15.5719,13527.646362719,0
+ODC.US,D,20200210,000000,15.4936,15.6808,15.4014,15.5276,15603.373756046,0
+ODC.US,D,20200211,000000,15.6021,15.6562,15.4368,15.4368,14042.821724041,0
+ODC.US,D,20200212,000000,15.5588,15.5974,15.5053,15.5932,17318.478396448,0
+ODC.US,D,20200213,000000,15.5584,15.707,15.4046,15.707,10080.264569871,0
+ODC.US,D,20200214,000000,15.4596,15.7521,15.4596,15.7521,4771.8117842469,0
+ODC.US,D,20200218,000000,15.6376,15.9404,15.5822,15.904,50875.713494571,0
+ODC.US,D,20200219,000000,15.9273,16.2818,15.6394,15.9572,17741.351505534,0
+ODC.US,D,20200220,000000,15.8751,16.0456,15.7139,16.0144,15021.654910553,0
+ODC.US,D,20200221,000000,16.0102,16.1724,15.8043,15.953,13285.084630097,0
+ODC.US,D,20200224,000000,15.5584,15.6198,15.2164,15.2732,26484.306699971,0
+ODC.US,D,20200225,000000,15.4107,15.4107,14.8521,14.8521,18007.525442217,0
+ODC.US,D,20200226,000000,14.5446,15.066,14.5446,14.5802,22727.819690332,0
+ODC.US,D,20200227,000000,14.4784,14.4832,13.8472,13.8472,31867.889225789,0
+ODC.US,D,20200228,000000,13.619,13.9265,13.0753,13.3512,40256.661359321,0
+ODC.US,D,20200302,000000,13.4648,14.062,13.4648,13.6758,34057.384511409,0
+ODC.US,D,20200303,000000,13.7722,14.4292,13.1672,13.176,25572.016997629,0
+ODC.US,D,20200304,000000,13.4517,13.9526,13.3945,13.943,22875.932606709,0
+ODC.US,D,20200305,000000,13.654,13.8766,12.5922,13.2328,22330.705349311,0
+ODC.US,D,20200306,000000,13.1186,14.0886,12.9761,14.0886,26975.869857233,0
+ODC.US,D,20200309,000000,13.6493,14.0988,13.3824,13.6674,36332.742357248,0
+ODC.US,D,20200310,000000,13.7154,13.865,13.1936,13.865,35111.347438113,0
+ODC.US,D,20200311,000000,13.4262,13.7722,13.1275,13.5402,40915.656509011,0
+ODC.US,D,20200312,000000,13.1014,13.5747,12.7804,13.0968,79382.083487733,0
+ODC.US,D,20200313,000000,13.5356,13.9087,13.1978,13.545,66320.241514212,0
+ODC.US,D,20200316,000000,13.1056,13.3422,12.519,12.6887,58714.965242691,0
+ODC.US,D,20200317,000000,13.0528,15.7857,12.869,15.7336,73856.827737555,0
+ODC.US,D,20200318,000000,15.2947,15.2947,13.3078,13.8296,62902.91161744,0
+ODC.US,D,20200319,000000,13.5132,14.1417,13.1713,13.5747,72774.959478778,0
+ODC.US,D,20200320,000000,13.496,13.904,12.8074,13.904,88382.626362837,0
+ODC.US,D,20200323,000000,13.706,14.1188,13.141,13.4308,56282.908224452,0
+ODC.US,D,20200324,000000,13.8692,14.1235,13.5096,14.1235,68956.222112978,0
+ODC.US,D,20200325,000000,14.26,14.6806,13.768,14.5098,57759.744260242,0
+ODC.US,D,20200326,000000,14.3434,14.4962,13.9022,14.3215,77561.797211062,0
+ODC.US,D,20200327,000000,13.9306,14.5009,13.9306,14.4048,36410.018661446,0
+ODC.US,D,20200330,000000,14.6806,14.6806,14.1566,14.6238,36895.142126693,0
+ODC.US,D,20200331,000000,14.5098,14.6988,14.3034,14.6718,59283.804704154,0
+ODC.US,D,20200401,000000,14.0526,14.5391,13.913,14.2325,67659.69745365,0
+ODC.US,D,20200402,000000,14.0448,14.6988,13.9711,14.5666,51440.259828021,0
+ODC.US,D,20200403,000000,14.4482,14.4528,13.8821,14.2161,66519.871966722,0
+ODC.US,D,20200406,000000,14.6988,14.6988,14.2325,14.5931,45629.511065111,0
+ODC.US,D,20200407,000000,14.9136,14.9136,14.1543,14.5231,54235.086163197,0
+ODC.US,D,20200408,000000,14.6587,14.6587,14.0401,14.4919,81303.258272666,0
+ODC.US,D,20200409,000000,14.4618,14.6456,14.1058,14.5578,88286.030982587,0
+ODC.US,D,20200413,000000,14.5974,14.6061,14.226,14.2986,18795.314432239,0
+ODC.US,D,20200414,000000,14.5357,14.9018,14.4402,14.6061,88760.421627806,0
+ODC.US,D,20200415,000000,14.2731,14.6238,14.0574,14.2506,52837.672995608,0
+ODC.US,D,20200416,000000,14.2506,14.9001,14.1444,14.8256,66985.676355919,0
+ODC.US,D,20200417,000000,14.9136,15.6767,14.6374,15.4004,56362.331092653,0
+ODC.US,D,20200420,000000,15.2164,15.2164,14.7464,14.9438,26913.619501074,0
+ODC.US,D,20200421,000000,14.6988,15.2751,14.5098,15.0049,151736.31642143,0
+ODC.US,D,20200422,000000,15.317,15.4442,15.1196,15.3562,87893.209769581,0
+ODC.US,D,20200423,000000,15.449,15.449,15.1586,15.3342,31880.768609822,0
+ODC.US,D,20200424,000000,15.3124,15.4442,15.1718,15.4088,20454.608408497,0
+ODC.US,D,20200427,000000,15.4312,15.488,15.2602,15.3473,41718.471447072,0
+ODC.US,D,20200428,000000,15.3124,15.563,15.2732,15.4265,33484.251921936,0
+ODC.US,D,20200429,000000,15.7028,16.3914,15.5448,16.006,55143.082737525,0
+ODC.US,D,20200430,000000,15.7429,16.4529,15.5886,16.4048,69181.611333555,0
+ODC.US,D,20200501,000000,16.2204,16.5362,16.2204,16.4622,45322.55241232,0
+ODC.US,D,20200504,000000,16.2949,16.4518,15.7997,16.0144,44873.920535168,0
+ODC.US,D,20200505,000000,16.0763,16.3522,15.4745,15.4745,44773.032026911,0
+ODC.US,D,20200506,000000,15.659,15.7904,15.4224,15.5494,20332.254260183,0
+ODC.US,D,20200507,000000,15.7857,15.9888,15.7028,15.9888,19692.578186541,0
+ODC.US,D,20200508,000000,16.2073,16.2073,15.953,16.1156,47166.450893054,0
+ODC.US,D,20200511,000000,16.1156,16.1156,15.7336,15.891,42819.658781896,0
+ODC.US,D,20200512,000000,15.8751,16.0038,15.2462,15.2462,38092.924841768,0
+ODC.US,D,20200513,000000,15.3473,15.3473,14.5624,14.7291,23938.481789438,0
+ODC.US,D,20200514,000000,14.5303,14.5386,14.2861,14.41,31354.860428474,0
+ODC.US,D,20200515,000000,14.4417,14.9896,14.4417,14.9896,25775.940578153,0
+ODC.US,D,20200518,000000,15.33,15.6976,15.33,15.6482,48729.149489062,0
+ODC.US,D,20200519,000000,15.7274,15.7274,15.0249,15.1312,21695.322403684,0
+ODC.US,D,20200520,000000,15.4759,15.6482,15.2439,15.5817,22438.033549587,0
+ODC.US,D,20200521,000000,15.4051,15.5336,14.99,15.3478,15103.224342763,0
+ODC.US,D,20200522,000000,15.4806,15.6217,15.2155,15.4717,16822.622111176,0
+ODC.US,D,20200526,000000,15.9088,15.9088,15.5778,15.5817,20714.342653164,0
+ODC.US,D,20200527,000000,15.808,16.0154,15.516,15.7056,41836.532467375,0
+ODC.US,D,20200528,000000,15.8033,16.3176,15.705,15.8425,25082.600404376,0
+ODC.US,D,20200529,000000,15.8252,15.8468,15.343,15.6618,33383.363413679,0
+ODC.US,D,20200601,000000,15.6618,16.2016,15.5024,15.5024,25080.45384037,0
+ODC.US,D,20200602,000000,15.5998,15.9534,15.5118,15.6268,20916.119669682,0
+ODC.US,D,20200603,000000,15.8654,16.3122,15.6795,15.904,41748.523343147,0
+ODC.US,D,20200604,000000,15.9893,16.2138,15.7591,16.0373,42946.306058224,0
+ODC.US,D,20200605,000000,16.3331,16.3331,15.8789,15.9753,44060.372777082,0
+ODC.US,D,20200608,000000,15.9088,15.9088,15.3836,15.6175,43877.914836612,0
+ODC.US,D,20200609,000000,15.7508,16.0144,15.2327,15.3078,34746.431557179,0
+ODC.US,D,20200610,000000,14.7688,15.849,14.7688,15.5425,28351.817384764,0
+ODC.US,D,20200611,000000,15.3654,15.3654,14.6755,14.6755,38354.805650439,0
+ODC.US,D,20200612,000000,14.95,15.1796,14.1896,14.6052,40578.645960145,0
+ODC.US,D,20200615,000000,14.4948,15.1088,14.3886,15.1088,44987.688427462,0
+ODC.US,D,20200616,000000,15.2947,15.6888,15.0702,15.6702,41308.477722019,0
+ODC.US,D,20200617,000000,15.5817,15.5817,15.1357,15.1623,18939.134220608,0
+ODC.US,D,20200618,000000,15.1312,15.4275,15.1312,15.4275,11574.273117706,0
+ODC.US,D,20200619,000000,15.4759,15.4759,15.2504,15.3654,47119.226484932,0
+ODC.US,D,20200622,000000,15.1708,15.38,15.0864,15.2727,18142.758974564,0
+ODC.US,D,20200623,000000,15.2812,15.6222,14.7772,14.7772,23170.011875466,0
+ODC.US,D,20200624,000000,14.7291,14.8302,14.0839,14.3755,41737.79052312,0
+ODC.US,D,20200625,000000,14.2954,14.9816,14.0924,14.9816,26894.300425024,0
+ODC.US,D,20200626,000000,14.8968,14.8968,14.4766,14.486,75028.851684562,0
+ODC.US,D,20200629,000000,14.6801,15.339,14.5758,15.339,24279.785466313,0
+ODC.US,D,20200630,000000,15.1447,15.5602,15.1447,15.339,21824.116244011,0
+ODC.US,D,20200701,000000,15.4186,15.5817,15.3612,15.3962,22734.259382349,0
+ODC.US,D,20200702,000000,15.5602,15.5778,15.277,15.29,13804.55311943,0
+ODC.US,D,20200706,000000,15.4759,15.5998,15.2228,15.5998,38869.981011762,0
+ODC.US,D,20200707,000000,15.0342,15.653,15.0342,15.1447,24395.699922611,0
+ODC.US,D,20200708,000000,15.0556,15.1357,14.6848,14.6848,19239.653181379,0
+ODC.US,D,20200709,000000,14.6317,14.7198,14.1588,14.2335,33200.905473209,0
+ODC.US,D,20200710,000000,14.238,14.9122,14.238,14.8968,26404.883831768,0
+ODC.US,D,20200713,000000,15.0119,15.5243,14.6564,15.3744,41302.038030003,0
+ODC.US,D,20200714,000000,15.2238,15.4717,15.1708,15.2551,18211.44902274,0
+ODC.US,D,20200715,000000,15.5602,15.794,15.372,15.631,74721.893031776,0
+ODC.US,D,20200716,000000,15.5196,15.7461,15.4717,15.569,18760.96940815,0
+ODC.US,D,20200717,000000,15.5118,15.7172,15.5118,15.5514,34299.94624403,0
+ODC.US,D,20200720,000000,15.5378,15.6571,15.4847,15.5817,21225.224886474,0
+ODC.US,D,20200721,000000,15.7555,15.7904,15.4116,15.6976,8517.5659738603,0
+ODC.US,D,20200722,000000,15.516,15.8058,15.516,15.6795,45668.149217206,0
+ODC.US,D,20200723,000000,15.6571,16.4038,15.6571,15.8252,54997.11638515,0
+ODC.US,D,20200724,000000,15.891,16.1463,15.5817,15.918,33119.336041,0
+ODC.US,D,20200727,000000,15.904,16.2138,15.843,16.2138,37103.358835226,0
+ODC.US,D,20200728,000000,16.0554,16.0792,15.653,15.653,24694.072319379,0
+ODC.US,D,20200729,000000,15.7591,16.0513,15.7591,15.8701,11501.289941518,0
+ODC.US,D,20200730,000000,15.9133,15.9133,15.4372,15.7232,20903.240285649,0
+ODC.US,D,20200731,000000,15.7232,15.9753,15.2686,15.3702,22955.355474917,0
+ODC.US,D,20200803,000000,15.5998,16.5017,15.5998,16.498,29444.418463568,0
+ODC.US,D,20200804,000000,16.0466,16.0466,15.5864,15.693,25518.352897493,0
+ODC.US,D,20200805,000000,15.7988,15.8891,15.4773,15.6888,15897.453024801,0
+ODC.US,D,20200806,000000,15.4735,15.7805,15.3612,15.4759,15352.225767402,0
+ODC.US,D,20200807,000000,15.5778,15.6678,15.5602,15.5817,24412.872434657,0
+ODC.US,D,20200810,000000,15.631,15.7172,15.507,15.693,37176.342011415,0
+ODC.US,D,20200811,000000,15.7102,15.8835,15.631,15.7847,11898.404282538,0
+ODC.US,D,20200812,000000,16.0112,16.6871,15.8252,16.6871,71062.001402381,0
+ODC.US,D,20200813,000000,16.5268,16.6788,16.2352,16.6788,7755.5357519048,0
+ODC.US,D,20200814,000000,16.3578,16.3973,16.0154,16.1891,14538.678009314,0
+ODC.US,D,20200817,000000,16.1354,16.1354,15.2718,15.5128,21845.581884066,0
+ODC.US,D,20200818,000000,15.53,15.903,15.4004,15.903,25522.646025504,0
+ODC.US,D,20200819,000000,15.9976,16.5622,15.9264,16.0018,34825.854425381,0
+ODC.US,D,20200820,000000,15.8994,15.931,15.462,15.931,11990.706534774,0
+ODC.US,D,20200821,000000,15.7298,15.7298,15.414,15.6454,18507.6748555,0
+ODC.US,D,20200824,000000,15.7577,16.198,15.699,15.8594,25737.302426055,0
+ODC.US,D,20200825,000000,15.953,15.9796,15.6413,15.7968,20072.520015516,0
+ODC.US,D,20200826,000000,15.8016,15.9702,15.5141,15.6096,9638.0723847361,0
+ODC.US,D,20200827,000000,15.5924,15.931,15.5924,15.931,8290.0301892763,0
+ODC.US,D,20200828,000000,15.9358,16.0466,15.739,16.0466,15191.233466989,0
+ODC.US,D,20200831,000000,16.0234,16.0234,15.5876,15.5876,27928.94427568,0
+ODC.US,D,20200901,000000,15.6673,15.9976,15.6012,15.9976,43279.023479074,0
+ODC.US,D,20200902,000000,16.0234,16.2399,15.8324,15.9976,31550.197752973,0
+ODC.US,D,20200903,000000,16.0418,16.0418,15.6548,15.6673,23009.019575052,0
+ODC.US,D,20200904,000000,15.953,16.0857,15.7577,16.0418,29629.022968042,0
+ODC.US,D,20200908,000000,15.8454,16.1891,15.7833,16.1664,16412.628386123,0
+ODC.US,D,20200909,000000,16.0234,16.2758,15.7788,16.1401,33084.991016911,0
+ODC.US,D,20200910,000000,16.1309,16.4067,16.1309,16.1752,18174.957434646,0
+ODC.US,D,20200911,000000,16.2954,16.4514,16.1378,16.1621,23962.093993497,0
+ODC.US,D,20200914,000000,16.2468,16.7048,16.2468,16.6824,36903.728382715,0
+ODC.US,D,20200915,000000,16.6205,16.7365,16.1798,16.389,21439.881287027,0
+ODC.US,D,20200916,000000,16.4598,16.5586,16.2288,16.2333,16337.49864593,0
+ODC.US,D,20200917,000000,16.2333,16.4202,16.2264,16.4202,10228.377486251,0
+ODC.US,D,20200918,000000,16.4733,17.1236,16.0862,17.0566,107860.54814883,0
+ODC.US,D,20200921,000000,16.7588,16.803,16.0996,16.545,66169.982033827,0
+ODC.US,D,20200922,000000,16.5893,16.5893,16.3093,16.4467,13821.725631474,0
+ODC.US,D,20200923,000000,16.4295,16.4575,15.9436,16.171,54239.379291206,0
+ODC.US,D,20200924,000000,16.171,16.6248,16.171,16.4114,24464.389970786,0
+ODC.US,D,20200925,000000,16.5176,16.812,16.4644,16.5622,11402.547997265,0
+ODC.US,D,20200928,000000,16.5586,16.6908,16.4022,16.4342,18709.451872018,0
+ODC.US,D,20200929,000000,16.3759,16.5022,16.0513,16.4202,18232.914662795,0
+ODC.US,D,20200930,000000,16.2954,16.4248,15.9217,15.9217,16030.539993143,0
+ODC.US,D,20201001,000000,16.2558,16.4067,16.2558,16.3046,15749.340108421,0
+ODC.US,D,20201002,000000,16.122,16.2064,16.1132,16.1845,9932.151653491,0
+ODC.US,D,20201005,000000,16.4514,16.5935,15.9446,16.5544,20892.507465621,0
+ODC.US,D,20201006,000000,16.58,16.8428,16.148,16.1574,18851.125096382,0
+ODC.US,D,20201007,000000,16.2864,16.7094,16.2864,16.58,19035.729600856,0
+ODC.US,D,20201008,000000,16.58,16.6471,16.3489,16.3489,19857.863614966,0
+ODC.US,D,20201009,000000,16.4248,16.545,16.1891,16.469,12857.918393,0
+ODC.US,D,20201012,000000,16.469,16.6918,16.3759,16.6871,25962.691646634,0
+ODC.US,D,20201013,000000,16.5586,16.7006,15.6454,15.931,80285.786934054,0
+ODC.US,D,20201014,000000,16.2688,16.2688,14.4658,15.8594,30687.279022761,0
+ODC.US,D,20201015,000000,15.7577,16.6517,15.5831,16.6517,32788.765184153,0
+ODC.US,D,20201016,000000,16.4552,16.478,16.1354,16.3182,26392.004447735,0
+ODC.US,D,20201019,000000,16.198,16.3624,16.0466,16.0732,26520.798288064,0
+ODC.US,D,20201020,000000,16.3093,16.4826,16.1528,16.4383,19784.880438778,0
+ODC.US,D,20201021,000000,16.4467,16.5404,16.1354,16.3396,20254.977955985,0
+ODC.US,D,20201022,000000,16.4966,16.4966,16.2516,16.2516,36573.157525864,0
+ODC.US,D,20201023,000000,16.3396,16.5092,16.335,16.335,15717.141648338,0
+ODC.US,D,20201026,000000,16.1798,16.3093,15.6696,15.7876,16708.854218884,0
+ODC.US,D,20201027,000000,15.6814,16.0018,15.6814,15.7344,10694.181875447,0
+ODC.US,D,20201028,000000,15.5564,15.5564,15.1428,15.5476,13971.985111859,0
+ODC.US,D,20201029,000000,15.365,15.7172,15.285,15.7172,20070.373451511,0
+ODC.US,D,20201030,000000,15.5564,15.5564,15.1563,15.2052,16047.712505187,0
+ODC.US,D,20201102,000000,15.4722,15.5831,14.9555,15.0804,29714.885528264,0
+ODC.US,D,20201103,000000,15.134,15.4674,15.0432,15.0762,30298.75093776,0
+ODC.US,D,20201104,000000,14.9555,15.1135,14.7767,14.8046,23725.971952894,0
+ODC.US,D,20201105,000000,14.8806,14.9429,14.5222,14.5818,43160.962458771,0
+ODC.US,D,20201106,000000,14.5997,14.622,14.3144,14.4658,55366.325394097,0
+ODC.US,D,20201109,000000,15.2406,15.8686,15.2224,15.285,39374.423553054,0
+ODC.US,D,20201110,000000,15.3562,15.9264,15.1428,15.6673,64326.083553091,0
+ODC.US,D,20201111,000000,15.6188,15.6188,15.1563,15.4898,40816.914564756,0
+ODC.US,D,20201112,000000,15.427,15.427,14.8176,14.9205,37807.431829035,0
+ODC.US,D,20201113,000000,15.1084,15.5616,14.9341,15.3197,22268.454993152,0
+ODC.US,D,20201116,000000,15.5569,16.3415,15.4116,16.3415,55454.334518325,0
+ODC.US,D,20201117,000000,16.2114,16.4412,15.9022,16.2162,80612.064662892,0
+ODC.US,D,20201118,000000,16.055,16.2879,15.7144,15.7186,68028.906462597,0
+ODC.US,D,20201119,000000,15.898,16.006,15.427,15.835,85366.703935095,0
+ODC.US,D,20201120,000000,15.7186,15.9716,15.5058,15.7009,26200.960251244,0
+ODC.US,D,20201123,000000,15.8668,16.1445,15.7009,15.7009,41366.434950165,0
+ODC.US,D,20201124,000000,15.9297,16.3694,15.6021,16.0596,53133.898828368,0
+ODC.US,D,20201125,000000,15.9972,16.239,15.9156,16.1533,24082.301577808,0
+ODC.US,D,20201127,000000,16.2833,16.2833,15.8085,15.9204,13149.851097749,0
+ODC.US,D,20201130,000000,15.692,15.7503,15.441,15.441,34207.643991793,0
+ODC.US,D,20201201,000000,15.781,15.9204,15.441,15.5258,47683.77281838,0
+ODC.US,D,20201202,000000,15.6106,15.6222,15.3058,15.4498,16657.336682751,0
+ODC.US,D,20201203,000000,15.481,15.9204,15.4674,15.7638,24346.328950485,0
+ODC.US,D,20201204,000000,15.7638,16.2651,15.7638,15.7638,27750.779463223,0
+ODC.US,D,20201207,000000,15.932,15.9986,15.3813,15.481,29893.050340721,0
+ODC.US,D,20201208,000000,15.4722,15.9474,15.2476,15.9204,67751.999705887,0
+ODC.US,D,20201209,000000,15.9646,16.2296,15.6828,16.0321,42860.443498002,0
+ODC.US,D,20201210,000000,15.9646,16.5077,15.911,16.4533,56969.808706215,0
+ODC.US,D,20201211,000000,16.3368,16.5708,16.2571,16.4448,33518.596946025,0
+ODC.US,D,20201214,000000,16.4579,16.642,16.3243,16.3243,58000.159428858,0
+ODC.US,D,20201215,000000,16.4448,16.7678,16.2925,16.5302,30249.379965637,0
+ODC.US,D,20201216,000000,16.5348,16.6205,16.2973,16.2973,41503.815046518,0
+ODC.US,D,20201217,000000,16.3601,16.7859,16.2342,16.3554,51633.450588519,0
+ODC.US,D,20201218,000000,16.4533,16.6243,15.925,16.3647,265922.78869448,0
+ODC.US,D,20201221,000000,16.2114,16.3154,15.9342,15.9562,46264.894010738,0
+ODC.US,D,20201222,000000,15.9562,15.9562,15.3734,15.4362,29017.252226473,0
+ODC.US,D,20201223,000000,15.5165,15.5817,15.2476,15.3599,28029.832783939,0
+ODC.US,D,20201224,000000,15.427,15.8062,15.2923,15.427,15206.259415027,0
+ODC.US,D,20201228,000000,15.5393,15.5752,15.3372,15.387,24005.025273608,0
+ODC.US,D,20201229,000000,15.3416,15.5448,15.0683,15.0953,26239.598403344,0
+ODC.US,D,20201230,000000,15.1488,15.2374,15.0324,15.0458,26898.593553035,0
+ODC.US,D,20201231,000000,15.0231,15.5662,15.0231,15.2835,24672.606679323,0
+ODC.US,D,20210104,000000,15.3372,15.4722,15.0231,15.2476,34031.625743344,0
+ODC.US,D,20210105,000000,15.1988,15.7596,15.0906,15.3506,32885.360564401,0
+ODC.US,D,20210106,000000,15.6468,16.0642,15.4582,15.885,33050.645992827,0
+ODC.US,D,20210107,000000,15.939,16.0596,15.7945,15.7945,23000.433319032,0
+ODC.US,D,20210108,000000,15.835,15.885,15.3599,15.4764,24719.831087443,0
+ODC.US,D,20210111,000000,15.387,15.5258,15.3376,15.5258,28729.612649735,0
+ODC.US,D,20210112,000000,15.4674,15.4968,15.2942,15.4498,16975.028155567,0
+ODC.US,D,20210113,000000,15.3599,15.387,15.1,15.1,22624.784618066,0
+ODC.US,D,20210114,000000,15.1265,15.331,14.9341,14.9518,41448.004382374,0
+ODC.US,D,20210115,000000,14.9205,15.1582,14.9205,15.0818,19505.827118062,0
+ODC.US,D,20210119,000000,15.2476,15.3599,15.1265,15.1628,26437.082291851,0
+ODC.US,D,20210120,000000,15.3465,15.3506,14.9696,15.1312,29538.867279811,0
+ODC.US,D,20210121,000000,15.1666,15.1894,14.9607,15.0776,17146.753276008,0
+ODC.US,D,20210122,000000,15.113,15.2662,15.0417,15.2662,37487.593792212,0
+ODC.US,D,20210125,000000,15.1582,15.3105,15.1265,15.2033,39816.615738188,0
+ODC.US,D,20210126,000000,15.1894,15.781,15.1894,15.6967,43431.429523467,0
+ODC.US,D,20210127,000000,15.3465,15.5128,15.1357,15.5128,59822.592269534,0
+ODC.US,D,20210128,000000,15.5439,15.6967,15.4134,15.4134,43953.044576806,0
+ODC.US,D,20210129,000000,15.5165,15.741,15.4228,15.548,56276.468532435,0
+ODC.US,D,20210201,000000,15.5258,15.7205,15.3246,15.4582,29236.201755036,0
+ODC.US,D,20210202,000000,15.6063,15.7852,15.4764,15.4764,26641.005872375,0
+ODC.US,D,20210203,000000,15.4722,15.7852,15.4722,15.7852,29096.675094677,0
+ODC.US,D,20210204,000000,15.6873,16.0778,15.6873,16.0014,20351.573336233,0
+ODC.US,D,20210205,000000,16.055,16.2342,16.055,16.2342,34643.396484913,0
+ODC.US,D,20210208,000000,16.2525,16.7323,16.226,16.6605,41742.083651131,0
+ODC.US,D,20210209,000000,16.5534,16.5534,16.3647,16.3783,19329.80886961,0
+ODC.US,D,20210210,000000,16.5771,16.5931,16.2342,16.2342,24545.959402997,0
+ODC.US,D,20210211,000000,16.3703,16.3941,16.0284,16.0894,30352.415037899,0
+ODC.US,D,20210212,000000,16.0354,16.6051,16.0354,16.6051,27188.379693781,0
+ODC.US,D,20210216,000000,16.6098,16.682,16.1528,16.1574,29489.496307685,0
+ODC.US,D,20210217,000000,16.148,16.4486,16.148,16.1528,18718.03812804,0
+ODC.US,D,20210218,000000,16.1896,16.1896,15.7692,15.7692,26750.480636656,0
+ODC.US,D,20210219,000000,15.7783,15.857,15.652,15.774,19407.085173809,0
+ODC.US,D,20210222,000000,15.774,15.945,15.7232,15.8956,20368.745848277,0
+ODC.US,D,20210223,000000,15.7824,16.0084,15.6608,15.8826,22088.14361669,0
+ODC.US,D,20210224,000000,15.8234,16.2511,15.8234,16.081,21053.499766033,0
+ODC.US,D,20210225,000000,16.144,16.2114,15.728,15.728,13720.837123215,0
+ODC.US,D,20210226,000000,15.8639,15.9412,15.1679,15.1679,30914.814807342,0
+ODC.US,D,20210301,000000,15.5752,16.148,15.5752,16.0987,36944.513098817,0
+ODC.US,D,20210302,000000,16.0354,16.3834,15.986,16.0848,50442.107565459,0
+ODC.US,D,20210303,000000,16.2436,16.5964,16.1406,16.5912,24417.165562668,0
+ODC.US,D,20210304,000000,16.3564,16.7039,16.3564,16.469,41171.097625666,0
+ODC.US,D,20210305,000000,16.614,16.9616,16.614,16.7132,68984.12744505,0
+ODC.US,D,20210308,000000,16.8623,17.0412,16.7132,17.011,82076.021314649,0
+ODC.US,D,20210309,000000,17.025,17.2644,16.8936,16.966,44659.264134617,0
+ODC.US,D,20210310,000000,16.9708,17.133,16.8623,17.0388,47737.436918519,0
+ODC.US,D,20210311,000000,17.1064,17.3683,16.8572,17.3683,44180.580361391,0
+ODC.US,D,20210312,000000,17.1651,17.2032,16.738,17.0696,45144.387599864,0
+ODC.US,D,20210315,000000,17.1194,17.1194,16.9168,17.025,34997.579545823,0
+ODC.US,D,20210316,000000,16.966,17.065,16.826,16.8535,33084.991016911,0
+ODC.US,D,20210317,000000,16.8804,16.8804,16.6223,16.7039,35708.092231645,0
+ODC.US,D,20210318,000000,16.6186,16.7673,16.469,16.6639,27473.872706513,0
+ODC.US,D,20210319,000000,16.6452,16.6452,16.0676,16.1757,203595.15623053,0
+ODC.US,D,20210322,000000,16.1397,16.1757,15.8324,16.1664,14538.678009314,0
+ODC.US,D,20210323,000000,16.1664,16.1664,15.5658,15.6926,51120.4217912,0
+ODC.US,D,20210324,000000,15.6926,15.9273,15.4936,15.5612,24365.648026533,0
+ODC.US,D,20210325,000000,15.5705,15.8007,15.4032,15.7912,28851.966798048,0
+ODC.US,D,20210326,000000,15.837,16.0494,15.6878,15.9412,27267.802561982,0
+ODC.US,D,20210329,000000,15.7466,15.9226,15.4079,15.4801,44755.859514867,0
+ODC.US,D,20210330,000000,15.4843,16.0987,15.4843,15.9003,56825.988917845,0
+ODC.US,D,20210331,000000,15.9543,16.144,15.4978,15.5564,59627.254945035,0
+ODC.US,D,20210401,000000,15.81,15.9348,15.7792,15.9088,16975.028155567,0
+ODC.US,D,20210405,000000,15.8639,16.1621,15.638,16.1216,68767.324480493,0
+ODC.US,D,20210406,000000,16.0763,16.3424,16.0238,16.2342,30867.590399224,0
+ODC.US,D,20210407,000000,16.1938,16.1938,15.6785,15.8594,33582.99386619,0
+ODC.US,D,20210408,000000,15.8686,15.871,15.5998,15.7153,22427.300729561,0
+ODC.US,D,20210409,000000,15.6785,15.7605,15.5752,15.7559,28673.801985593,0
+ODC.US,D,20210412,000000,15.837,15.8546,15.638,15.8281,27916.064891645,0
+ODC.US,D,20210413,000000,15.7014,15.8998,15.6106,15.81,19847.130794938,0
+ODC.US,D,20210414,000000,15.8324,15.8686,15.5886,15.6971,17172.512044074,0
+ODC.US,D,20210415,000000,15.6971,15.8594,15.5612,15.8594,23197.917207536,0
+ODC.US,D,20210416,000000,15.9088,15.9669,15.584,15.706,31998.829630124,0
+ODC.US,D,20210419,000000,15.81,15.8733,15.5388,15.6106,25711.543657988,0
+ODC.US,D,20210420,000000,15.7014,15.742,15.4713,15.7153,20907.53341366,0
+ODC.US,D,20210421,000000,15.7326,15.9641,15.7326,15.7466,30122.732689309,0
+ODC.US,D,20210422,000000,15.8779,15.8779,15.5886,15.5886,19201.01502928,0
+ODC.US,D,20210423,000000,15.7196,15.7326,15.5388,15.5658,30931.987319388,0
+ODC.US,D,20210426,000000,15.728,15.728,15.523,15.5752,21418.415646971,0
+ODC.US,D,20210427,000000,15.638,15.706,15.5542,15.6427,27209.845333834,0
+ODC.US,D,20210428,000000,15.7014,15.9088,15.4997,15.8146,37734.448652844,0
+ODC.US,D,20210429,000000,15.8146,16.0238,15.6785,15.7512,20898.947157638,0
+ODC.US,D,20210430,000000,15.6832,15.9814,15.584,15.7783,72485.173338034,0
+ODC.US,D,20210503,000000,15.81,16.0224,15.7512,16.0042,34873.078833503,0
+ODC.US,D,20210504,000000,15.8686,16.0471,15.8076,15.8234,20905.386849654,0
+ODC.US,D,20210505,000000,15.9088,15.9088,15.7512,15.7912,21699.615531693,0
+ODC.US,D,20210506,000000,15.8193,15.8193,15.5886,15.6063,12574.571944273,0
+ODC.US,D,20210507,000000,15.7647,15.9674,15.6427,15.9674,39402.328885127,0
+ODC.US,D,20210510,000000,16.0354,16.4337,15.972,16.3964,41935.274411629,0
+ODC.US,D,20210511,000000,16.3964,16.3964,16.171,16.2525,21841.288756053,0
+ODC.US,D,20210512,000000,16.1985,16.2571,15.918,15.932,31030.729263642,0
+ODC.US,D,20210513,000000,15.9632,16.3596,15.959,16.2911,24578.157863081,0
+ODC.US,D,20210514,000000,16.068,16.5824,16.068,16.4454,29453.00471959,0
+ODC.US,D,20210517,000000,16.4412,16.5596,16.2436,16.3316,16178.652909523,0
+ODC.US,D,20210518,000000,16.478,16.5869,16.2683,16.5372,19224.62723334,0
+ODC.US,D,20210519,000000,16.2911,16.5092,16.2185,16.5092,14152.296488322,0
+ODC.US,D,20210520,000000,16.3824,16.6555,16.273,16.6555,24438.631202722,0
+ODC.US,D,20210521,000000,16.573,16.8418,16.5231,16.8418,25954.105390614,0
+ODC.US,D,20210524,000000,16.8371,16.8371,16.5046,16.7099,33273.888649396,0
+ODC.US,D,20210525,000000,16.778,16.799,16.3909,16.3909,27718.581003138,0
+ODC.US,D,20210526,000000,16.4686,16.6009,16.4686,16.492,23365.349199965,0
+ODC.US,D,20210527,000000,16.632,16.6783,16.4658,16.5139,16824.768675181,0
+ODC.US,D,20210528,000000,16.66,16.8282,16.4589,16.632,37354.506823871,0
+ODC.US,D,20210601,000000,16.7421,16.7644,16.6009,16.7235,30105.560177266,0
+ODC.US,D,20210602,000000,16.682,16.9964,16.682,16.9056,32908.97276846,0
+ODC.US,D,20210603,000000,16.8916,17.2922,16.8916,17.2922,26621.686796325,0
+ODC.US,D,20210604,000000,17.1236,17.2922,17.01,17.01,63540.441127077,0
+ODC.US,D,20210607,000000,17.1693,17.2922,17.1693,17.2513,15590.494372013,0
+ODC.US,D,20210608,000000,17.315,17.315,17.0421,17.0421,21214.492066448,0
+ODC.US,D,20210609,000000,17.01,17.01,16.2138,16.4188,64695.29256204,0
+ODC.US,D,20210610,000000,16.5824,16.6098,16.1089,16.2138,48767.787641162,0
+ODC.US,D,20210611,000000,16.1821,16.2414,16.0592,16.1774,31114.445259854,0
+ODC.US,D,20210614,000000,16.1909,16.4141,16.0456,16.1593,27613.39936687,0
+ODC.US,D,20210615,000000,16.2818,16.2818,16.1136,16.1728,19531.585886128,0
+ODC.US,D,20210616,000000,16.2046,16.2358,15.9226,15.9226,43263.997531038,0
+ODC.US,D,20210617,000000,16.0182,16.0182,15.9273,15.9273,20538.324404712,0
+ODC.US,D,20210618,000000,15.9226,15.932,15.7498,15.8406,50873.566930569,0
+ODC.US,D,20210621,000000,15.9818,15.9818,15.7452,15.8634,24940.927180009,0
+ODC.US,D,20210622,000000,15.882,15.882,15.5268,15.563,29738.497732323,0
+ODC.US,D,20210623,000000,15.5859,15.7857,15.4722,15.4992,33100.01696495,0
+ODC.US,D,20210624,000000,15.5039,15.6906,15.495,15.6268,20437.435896453,0
+ODC.US,D,20210625,000000,15.6222,16.0047,15.5724,15.7224,92306.545364907,0
+ODC.US,D,20210628,000000,15.932,15.932,15.5859,15.6673,27154.03466969,0
+ODC.US,D,20210629,000000,15.6268,15.7484,15.5859,15.5998,15320.027307319,0
+ODC.US,D,20210630,000000,15.6175,15.7386,15.5538,15.5538,36356.354561307,0
+ODC.US,D,20210701,000000,15.7224,15.836,15.5676,15.6995,32363.745511062,0
+ODC.US,D,20210702,000000,15.6995,15.795,15.5764,15.5764,20063.933759494,0
+ODC.US,D,20210706,000000,15.563,15.6496,15.5174,15.604,140582.76984881,0
+ODC.US,D,20210707,000000,15.604,15.7656,15.5952,15.6767,17908.783497963,0
+ODC.US,D,20210708,000000,15.6544,15.8314,15.6544,15.8225,19067.928060938,0
+ODC.US,D,20210709,000000,15.8728,15.9716,15.761,15.8542,24062.982501758,0
+ODC.US,D,20210712,000000,15.8136,15.9772,15.7727,15.9543,15562.589039942,0
+ODC.US,D,20210713,000000,15.809,15.9064,15.7312,15.8314,15435.941763617,0
+ODC.US,D,20210714,000000,15.795,15.8542,15.686,15.7358,19095.83339301,0
+ODC.US,D,20210715,000000,15.7224,15.9632,15.7224,15.9632,17346.38372852,0
+ODC.US,D,20210716,000000,15.9133,16.1136,15.777,15.9497,28160.773188274,0
+ODC.US,D,20210719,000000,15.8864,16.1089,15.7498,16.1048,29963.886952902,0
+ODC.US,D,20210720,000000,16.1048,16.4686,15.9818,16.1774,43585.982131867,0
+ODC.US,D,20210721,000000,16.2595,16.4188,16.2459,16.2459,18099.827694453,0
+ODC.US,D,20210722,000000,16.2046,16.3559,15.9632,16.1318,14317.581916746,0
+ODC.US,D,20210723,000000,16.1364,16.232,16.0219,16.232,8152.650092924,0
+ODC.US,D,20210726,000000,16.2002,16.3642,16.1151,16.2864,20718.635781175,0
+ODC.US,D,20210727,000000,16.2818,16.2958,16.0908,16.2911,19046.462420883,0
+ODC.US,D,20210728,000000,16.2683,16.3773,16.1136,16.3549,11801.80890229,0
+ODC.US,D,20210729,000000,16.3824,16.3866,16.2152,16.3736,13650.000511033,0
+ODC.US,D,20210730,000000,16.3139,16.3139,16.1821,16.1868,10906.691711992,0
+ODC.US,D,20210802,000000,16.3032,16.3032,16.1523,16.2459,11447.625841381,0
+ODC.US,D,20210803,000000,16.1728,16.232,16.1182,16.1182,13557.698258796,0
+ODC.US,D,20210804,000000,16.1318,16.2204,15.9818,16.1276,15281.38915522,0
+ODC.US,D,20210805,000000,16.1276,16.143,15.9273,16.027,17460.151620812,0
+ODC.US,D,20210806,000000,16.0228,16.0773,15.924,16.0136,13673.612715094,0
+ODC.US,D,20210809,000000,16.0182,16.1412,15.9497,15.9679,17419.366904707,0
+ODC.US,D,20210810,000000,16.0228,16.1318,15.9724,16.082,16569.327558526,0
+ODC.US,D,20210811,000000,16.0956,16.1788,16.027,16.1728,10558.9483431,0
+ODC.US,D,20210812,000000,16.168,16.3108,16.0494,16.3108,28326.058616699,0
+ODC.US,D,20210813,000000,16.2464,16.2464,16.0582,16.1272,8680.7048382791,0
+ODC.US,D,20210816,000000,16.168,16.2554,15.9898,16.0447,33767.598370665,0
+ODC.US,D,20210817,000000,15.9208,15.9608,15.8611,15.8611,29629.022968042,0
+ODC.US,D,20210818,000000,15.9348,15.9828,15.7605,15.7605,20740.10142123,0
+ODC.US,D,20210819,000000,15.742,15.8333,15.5676,15.5676,46011.599458089,0
+ODC.US,D,20210820,000000,15.6454,16.0354,15.5952,15.9208,18827.512892321,0
+ODC.US,D,20210823,000000,15.979,16.1406,15.8444,15.9757,74960.161636384,0
+ODC.US,D,20210824,000000,16.0494,16.0727,15.9114,15.9712,20589.841940844,0
+ODC.US,D,20210825,000000,16.0447,16.2278,15.9348,16.0167,10048.066109788,0
+ODC.US,D,20210826,000000,15.985,16.2394,15.985,15.9944,55447.89482631,0
+ODC.US,D,20210827,000000,16.0951,16.2944,16.0494,16.2325,43334.834143219,0
+ODC.US,D,20210830,000000,16.2325,16.3749,16.2166,16.2231,26819.170684832,0
+ODC.US,D,20210831,000000,16.3108,16.3881,16.1178,16.361,30865.443835216,0
+ODC.US,D,20210901,000000,16.2874,16.3148,16.1178,16.2231,18020.40482625,0
+ODC.US,D,20210902,000000,16.2599,16.2781,16.1132,16.2693,10833.708535805,0
+ODC.US,D,20210903,000000,16.2781,16.2781,16.0996,16.0996,10395.809478681,0
+ODC.US,D,20210907,000000,16.205,16.205,16.0535,16.0535,20306.495492117,0
+ODC.US,D,20210908,000000,16.0494,16.1593,16.0494,16.0494,12091.595043033,0
+ODC.US,D,20210909,000000,16.0494,16.164,15.8202,15.8202,38110.09735381,0
+ODC.US,D,20210910,000000,15.9348,15.9641,15.8109,15.8109,25737.302426055,0
+ODC.US,D,20210913,000000,15.8202,16.1044,15.8202,15.9572,21727.520863765,0
+ODC.US,D,20210914,000000,15.9898,16.1406,15.8542,15.9114,51201.991223409,0
+ODC.US,D,20210915,000000,16.0261,16.0857,15.9781,16.0494,36377.820201363,0
+ODC.US,D,20210916,000000,16.0494,16.129,16.0261,16.1178,18350.975683098,0
+ODC.US,D,20210917,000000,16.0535,16.1132,15.9161,15.9898,61855.388382752,0
+ODC.US,D,20210920,000000,15.774,15.9524,15.7326,15.7372,46850.905984242,0
+ODC.US,D,20210921,000000,15.8799,16.1314,15.8799,16.0494,30163.517405414,0
+ODC.US,D,20210922,000000,16.0074,16.0951,15.8706,15.9114,17975.326982134,0
+ODC.US,D,20210923,000000,15.9022,16.0763,15.8658,15.9712,26046.407642849,0
+ODC.US,D,20210924,000000,15.8658,16.0494,15.8658,16.0494,5046.5719769522,0
+ODC.US,D,20210927,000000,16.1821,16.2096,15.9986,16.0121,18949.867040635,0
+ODC.US,D,20210928,000000,16.0763,16.0763,15.8751,15.9255,16987.9075396,0
+ODC.US,D,20210929,000000,16.0033,16.1868,16.0033,16.0857,20933.292181726,0
+ODC.US,D,20210930,000000,16.04,16.206,16.04,16.0494,9603.7273606481,0
+ODC.US,D,20211001,000000,16.0629,16.1225,15.9114,15.9114,16543.568790459,0
+ODC.US,D,20211004,000000,15.9208,15.9502,15.829,15.829,21019.154741947,0
+ODC.US,D,20211005,000000,15.8928,15.9944,15.8928,15.9114,16500.637510349,0
+ODC.US,D,20211006,000000,15.8565,15.9828,15.7968,15.8611,17271.253988327,0
+ODC.US,D,20211007,000000,15.9664,16.0857,15.9208,15.9208,25260.765216832,0
+ODC.US,D,20211008,000000,15.8976,16.117,15.8976,16.0167,13021.057257419,0
+ODC.US,D,20211011,000000,16.0494,16.1406,15.9524,15.9524,22435.886985583,0
+ODC.US,D,20211012,000000,15.9524,16.1216,15.9478,16.0494,15470.286787705,0
+ODC.US,D,20211013,000000,16.1178,16.1216,15.9436,16.0494,27916.064891645,0
+ODC.US,D,20211014,000000,15.9664,16.1406,15.8928,16.1225,55997.415211717,0
+ODC.US,D,20211015,000000,16.164,16.613,16.1546,16.1728,53711.324545852,0
+ODC.US,D,20211018,000000,16.2623,16.2623,16.0204,16.1178,30361.001293923,0
+ODC.US,D,20211019,000000,16.0494,16.168,15.9712,16.0306,45041.352527599,0
+ODC.US,D,20211020,000000,15.9757,16.0742,15.9348,15.9348,19705.457570574,0
+ODC.US,D,20211021,000000,15.9394,16.0936,15.9208,15.9208,14809.145074008,0
+ODC.US,D,20211022,000000,15.9348,16.0121,15.9208,15.9348,17181.098300096,0
+ODC.US,D,20211025,000000,15.9208,15.9757,15.9068,15.9208,23921.309277394,0
+ODC.US,D,20211026,000000,15.9572,15.9757,15.8706,15.8706,23844.032973198,0
+ODC.US,D,20211027,000000,15.8425,15.9114,15.774,15.774,25640.707045805,0
+ODC.US,D,20211028,000000,15.728,15.9175,15.728,15.9068,29478.763487657,0
+ODC.US,D,20211029,000000,15.9114,16.1089,15.9114,15.9664,16822.622111176,0
+ODC.US,D,20211101,000000,16.0121,16.1132,15.9018,16.0535,16771.104575043,0
+ODC.US,D,20211102,000000,16.0055,16.0941,15.9986,16.0447,15753.633236432,0
+ODC.US,D,20211103,000000,15.9804,16.2554,15.9804,16.0033,19550.904962178,0
+ODC.US,D,20211104,000000,16.0306,16.3927,16.0306,16.3881,47305.977553411,0
+ODC.US,D,20211105,000000,16.3927,17.0575,16.2068,17.0575,48415.75114426,0
+ODC.US,D,20211108,000000,16.9936,16.9936,16.2828,16.613,16180.799473528,0
+ODC.US,D,20211109,000000,16.5538,16.6218,16.4114,16.5902,33050.645992827,0
+ODC.US,D,20211110,000000,16.627,16.6686,16.4654,16.4746,9099.2848193535,0
+ODC.US,D,20211111,000000,16.4654,16.4654,16.3224,16.4332,37594.921992487,0
+ODC.US,D,20211112,000000,16.239,16.3089,16.2162,16.2162,16352.524593969,0
+ODC.US,D,20211115,000000,16.2296,16.2296,16.0312,16.1607,24925.901231972,0
+ODC.US,D,20211116,000000,16.1952,16.3638,16.0219,16.2162,41903.075951545,0
+ODC.US,D,20211117,000000,16.2022,16.2022,16.0773,16.082,8062.4944046924,0
+ODC.US,D,20211118,000000,16.1929,16.2576,16.0219,16.1374,21356.165290812,0
+ODC.US,D,20211119,000000,16.0359,16.1561,16.0219,16.0266,30599.269898531,0
+ODC.US,D,20211122,000000,16.0266,16.3037,15.9618,15.9618,23687.333800792,0
+ODC.US,D,20211123,000000,15.9664,16.225,15.9664,16.1188,26784.825660743,0
+ODC.US,D,20211124,000000,16.0312,16.1188,15.9664,16.1188,13877.536295617,0
+ODC.US,D,20211126,000000,15.9804,16.054,15.8141,15.8141,15232.018183093,0
+ODC.US,D,20211129,000000,16.0079,16.1364,15.6338,15.6338,25018.203484209,0
+ODC.US,D,20211130,000000,15.6706,15.837,15.3846,15.3846,29697.713016219,0
+ODC.US,D,20211201,000000,15.5369,15.6986,15.0146,15.1535,70205.522364184,0
+ODC.US,D,20211202,000000,15.167,15.3934,15.167,15.209,22109.609256745,0
+ODC.US,D,20211203,000000,15.181,15.2779,15.1116,15.2224,28283.12733659,0
+ODC.US,D,20211206,000000,15.195,15.3612,15.0804,15.1535,49886.147488035,0
+ODC.US,D,20211207,000000,15.2644,15.3752,15.1116,15.2182,14594.488673457,0
+ODC.US,D,20211208,000000,15.1255,15.5831,15.0888,15.4214,26233.158711328,0
+ODC.US,D,20211209,000000,15.4674,15.6152,15.2551,15.3888,16541.422226454,0
+ODC.US,D,20211210,000000,15.3197,15.3939,14.9406,15.0007,41467.323458426,0
+ODC.US,D,20211213,000000,15.038,15.2318,15.038,15.0795,24183.190086067,0
+ODC.US,D,20211214,000000,15.0561,15.1349,14.6369,14.7374,93285.378551419,0
+ODC.US,D,20211215,000000,14.7836,14.9443,13.892,13.98,100832.69759479,0
+ODC.US,D,20211216,000000,13.9982,14.2292,13.7536,13.966,87807.347209359,0
+ODC.US,D,20211217,000000,13.92,14.1324,13.6926,13.9474,118316.46141966,0
+ODC.US,D,20211220,000000,13.8738,13.9893,13.8122,13.9893,46015.892586098,0
+ODC.US,D,20211221,000000,14.0908,14.3775,14.0908,14.3681,35763.902895789,0
+ODC.US,D,20211222,000000,14.2664,14.6127,14.2664,14.5666,19061.488368922,0
+ODC.US,D,20211223,000000,14.7282,14.8344,14.6681,14.8344,32022.441834185,0
+ODC.US,D,20211227,000000,14.8344,14.9317,14.7906,14.8298,35493.435831095,0
+ODC.US,D,20211228,000000,14.9686,14.9961,14.874,14.95,17668.368329346,0
+ODC.US,D,20211229,000000,14.8992,15.1763,14.8992,15.1763,64978.639010767,0
+ODC.US,D,20211230,000000,15.038,15.1357,14.9644,15.0934,30803.193479057,0
+ODC.US,D,20211231,000000,15.1279,15.1763,14.9876,15.121,29296.305547189,0
+ODC.US,D,20220103,000000,15.0146,15.1763,14.9452,15.0473,34441.619468393,0
+ODC.US,D,20220104,000000,15.0146,15.4954,15.0146,15.121,52391.187682463,0
+ODC.US,D,20220105,000000,15.2364,16.2342,15.167,15.8835,121306.62507934,0
+ODC.US,D,20220106,000000,15.8095,16.2114,15.4166,15.8555,92731.565037998,0
+ODC.US,D,20220107,000000,15.8555,16.498,15.8532,16.0727,68110.475894806,0
+ODC.US,D,20220110,000000,15.9757,16.3959,15.911,16.299,43233.94563496,0
+ODC.US,D,20220111,000000,16.3554,16.4007,16.1166,16.2022,71034.096070309,0
+ODC.US,D,20220112,000000,16.2944,16.3316,15.7172,15.8281,75752.243754419,0
+ODC.US,D,20220113,000000,15.768,16.1514,15.666,15.7214,72652.605330464,0
+ODC.US,D,20220114,000000,15.777,16.2436,15.6432,15.9342,65805.066152889,0
+ODC.US,D,20220118,000000,15.939,15.939,15.666,15.6986,74513.676323242,0
+ODC.US,D,20220119,000000,15.7908,15.8095,15.5831,15.6292,49422.489662844,0
+ODC.US,D,20220120,000000,15.6152,15.911,15.4674,15.4815,46234.84211466,0
+ODC.US,D,20220121,000000,15.4442,15.9342,15.4442,15.7447,162168.61748821,0
+ODC.US,D,20220124,000000,15.7079,15.8696,15.2644,15.7634,93259.619783354,0
+ODC.US,D,20220125,000000,15.5831,15.7377,15.2458,15.6198,60657.605667678,0
+ODC.US,D,20220126,000000,15.6292,15.7214,15.3398,15.426,68065.39805069,0
+ODC.US,D,20220127,000000,15.3934,15.6432,15.0007,15.1074,55900.819831469,0
+ODC.US,D,20220128,000000,15.0795,15.2966,14.9871,15.2551,40922.096201026,0
+ODC.US,D,20220131,000000,15.0333,15.7862,15.0333,15.7172,65184.709155296,0
+ODC.US,D,20220201,000000,15.6106,15.6571,15.4511,15.6063,36418.604917469,0
+ODC.US,D,20220202,000000,15.6432,15.6432,15.3333,15.412,39881.012658355,0
+ODC.US,D,20220203,000000,15.338,15.3426,15.0748,15.0934,31062.927723723,0
+ODC.US,D,20220204,000000,15.0934,15.2136,14.7329,14.9639,41763.549291188,0
+ODC.US,D,20220207,000000,14.9452,15.2318,14.8069,15.0333,32782.325492137,0
+ODC.US,D,20220208,000000,14.9639,15.038,14.9639,15.01,16225.877317644,0
+ODC.US,D,20220209,000000,15.209,15.209,14.9085,15.024,43882.207964623,0
+ODC.US,D,20220210,000000,14.9075,15.066,14.8516,15.024,36566.717833848,0
+ODC.US,D,20220211,000000,14.9308,15.0566,14.9075,14.9821,20476.074048552,0
+ODC.US,D,20220214,000000,14.9075,14.9075,14.5022,14.5488,24058.689373747,0
+ODC.US,D,20220215,000000,14.656,14.7188,14.4464,14.4696,24342.035822476,0
+ODC.US,D,20220216,000000,14.5862,14.8377,14.4836,14.6188,17578.212641115,0
+ODC.US,D,20220217,000000,14.6094,14.6348,14.3811,14.4278,12121.64693911,0
+ODC.US,D,20220218,000000,14.3066,14.642,14.3066,14.4744,18666.520591908,0
+ODC.US,D,20220222,000000,14.395,14.4532,14.2834,14.3439,25906.88098249,0
+ODC.US,D,20220223,000000,14.3555,14.4929,14.3252,14.3672,31880.768609822,0
+ODC.US,D,20220224,000000,14.2834,14.2834,13.7988,14.1156,35326.003838664,0
+ODC.US,D,20220225,000000,14.0318,14.7398,14.0318,14.437,28736.05234175,0
+ODC.US,D,20220228,000000,14.4929,14.4929,14.3346,14.3858,21746.839939813,0
+ODC.US,D,20220301,000000,14.3672,14.3672,13.7988,13.7988,31408.524528611,0
+ODC.US,D,20220302,000000,13.85,14.1156,13.836,14.0038,23318.124791845,0
+ODC.US,D,20220303,000000,14.1016,14.1016,13.7476,13.8314,34531.775156624,0
+ODC.US,D,20220304,000000,13.8314,13.9664,13.6962,13.7382,20896.800593632,0
+ODC.US,D,20220307,000000,13.8081,13.8734,13.673,13.673,25778.087142161,0
+ODC.US,D,20220308,000000,13.673,13.673,13.3084,13.4262,30253.673093646,0
+ODC.US,D,20220309,000000,13.482,13.8174,13.482,13.6777,12694.779528581,0
+ODC.US,D,20220310,000000,13.6125,13.6147,12.8577,13.0813,64006.245516274,0
+ODC.US,D,20220311,000000,13.086,13.086,12.5782,12.5782,53679.126085767,0
+ODC.US,D,20220314,000000,12.8624,12.8624,12.5782,12.7367,65356.434275738,0
+ODC.US,D,20220315,000000,12.8158,13.128,12.7412,12.9602,108191.11900567,0
+ODC.US,D,20220316,000000,12.9788,13.7149,12.9788,13.6171,84162.481528004,0
+ODC.US,D,20220317,000000,13.6962,14.0644,13.4634,13.5846,86141.613541084,0
+ODC.US,D,20220318,000000,13.6125,13.7428,13.1396,13.3748,141136.58336223,0
+ODC.US,D,20220321,000000,13.2958,13.5682,12.8484,13.0208,73296.574532117,0
+ODC.US,D,20220322,000000,13.4075,13.4075,12.7506,12.9276,95665.918033526,0
+ODC.US,D,20220323,000000,12.881,13.034,12.6482,12.7132,110747.67673623,0
+ODC.US,D,20220324,000000,12.7879,12.9788,12.5782,12.7412,84160.334963997,0
+ODC.US,D,20220325,000000,12.7412,12.9393,12.6482,12.8345,95084.199188036,0
+ODC.US,D,20220328,000000,12.9417,13.524,12.8345,13.468,111389.49937388,0
+ODC.US,D,20220329,000000,13.482,13.906,13.319,13.3469,119426.23501051,0
+ODC.US,D,20220330,000000,13.3329,13.4867,13.1232,13.1932,69726.838590955,0
+ODC.US,D,20220331,000000,13.2304,13.4075,13.2304,13.3469,56823.842353839,0
+ODC.US,D,20220401,000000,13.3888,13.7102,13.291,13.6404,92347.33008101,0
+ODC.US,D,20220404,000000,13.5846,13.7895,13.4912,13.5799,111612.74203046,0
+ODC.US,D,20220405,000000,13.645,13.7755,12.9649,13.03,118151.17599124,0
+ODC.US,D,20220406,000000,13.0488,13.1,12.4245,12.5596,163967.43812482,0
+ODC.US,D,20220407,000000,12.5782,12.767,12.5038,12.732,94515.359726576,0
+ODC.US,D,20220408,000000,12.6948,12.9137,12.676,12.8251,77095.992821869,0
+ODC.US,D,20220411,000000,12.7879,12.9695,12.7274,12.7692,99070.368546263,0
+ODC.US,D,20220412,000000,12.881,12.9835,12.4339,12.6575,156338.54964925,0
+ODC.US,D,20220413,000000,12.6108,12.8624,12.5456,12.6808,169284.47716647,0
+ODC.US,D,20220414,000000,12.6714,12.8624,12.5177,12.6062,153135.87615303,0
+ODC.US,D,20220418,000000,12.6062,12.697,12.1776,12.2196,88011.270789884,0
+ODC.US,D,20220419,000000,12.2474,12.392,12.1031,12.3034,141273.96345858,0
+ODC.US,D,20220420,000000,12.4292,12.6015,12.3314,12.5363,107117.83700292,0
+ODC.US,D,20220421,000000,12.5596,12.5828,12.2289,12.2428,78478.380041415,0
+ODC.US,D,20220422,000000,12.1822,12.2568,12.0635,12.1776,76703.171608859,0
+ODC.US,D,20220425,000000,12.1169,12.1636,11.9166,12.0984,116796.69410376,0
+ODC.US,D,20220426,000000,12.0704,12.0704,11.763,11.8374,94302.849890028,0
+ODC.US,D,20220427,000000,11.8702,11.8794,11.7067,11.7817,71334.61503108,0
+ODC.US,D,20220428,000000,11.9184,11.9184,11.614,11.777,56379.503604698,0
+ODC.US,D,20220429,000000,11.7722,11.8002,11.5953,11.6232,84246.197524221,0
+ODC.US,D,20220502,000000,11.6465,11.6605,11.3018,11.4462,130455.28087081,0
+ODC.US,D,20220503,000000,11.6232,11.7514,11.4974,11.6512,100600.86868219,0
+ODC.US,D,20220504,000000,11.593,11.749,11.5302,11.6698,84473.733308803,0
+ODC.US,D,20220505,000000,11.614,11.6605,11.2986,11.6465,155602.27819535,0
+ODC.US,D,20220506,000000,11.6465,11.7608,11.4835,11.6232,56042.493055834,0
+ODC.US,D,20220509,000000,11.586,11.8514,11.5685,11.7956,65002.25121483,0
+ODC.US,D,20220510,000000,11.926,12.1474,11.7817,12.0518,84593.940893114,0
+ODC.US,D,20220511,000000,12.131,12.4524,11.5836,11.628,72236.171913396,0
+ODC.US,D,20220512,000000,11.755,11.755,11.091,11.5384,97081.409290824,0
+ODC.US,D,20220513,000000,11.5902,11.7267,11.4442,11.6467,55848.192890953,0
+ODC.US,D,20220516,000000,11.5244,11.7267,11.3123,11.4065,53087.845740232,0
+ODC.US,D,20220517,000000,11.5572,11.8022,11.5572,11.7832,56587.116589761,0
+ODC.US,D,20220518,000000,11.755,11.7763,11.237,11.5244,60260.501644179,0
+ODC.US,D,20220519,000000,11.496,11.496,11.1852,11.2936,49408.090653925,0
+ODC.US,D,20220520,000000,11.3453,11.3453,10.7354,10.8226,43396.903897243,0
+ODC.US,D,20220523,000000,10.9027,11.27,10.8519,11.1052,46817.611020172,0
+ODC.US,D,20220524,000000,11.1098,11.1876,10.846,11.1146,45008.521964469,0
+ODC.US,D,20220525,000000,11.0204,11.1476,10.9827,11.1286,52775.714177804,0
+ODC.US,D,20220526,000000,11.124,11.3312,11.1192,11.27,36646.793441751,0
+ODC.US,D,20220527,000000,11.3547,11.3971,11.3352,11.3642,31828.925991764,0
+ODC.US,D,20220531,000000,11.3642,11.3784,11.1522,11.1946,40010.170277707,0
+ODC.US,D,20220601,000000,11.1852,11.3133,11.0816,11.0863,59366.573836139,0
+ODC.US,D,20220602,000000,11.1663,11.3171,11.098,11.2559,38850.824474402,0
+ODC.US,D,20220603,000000,11.2559,11.7174,11.2229,11.6655,82062.997446944,0
+ODC.US,D,20220606,000000,11.6938,12.1082,11.6806,11.7174,106967.69877832,0
+ODC.US,D,20220607,000000,11.5902,12.1977,11.4704,11.9528,129963.51388778,0
+ODC.US,D,20220608,000000,12.0093,12.1602,11.675,12.014,150725.57114912,0
+ODC.US,D,20220609,000000,12.0706,12.5557,11.9953,12.3154,162208.61529612,0
+ODC.US,D,20220610,000000,12.2307,12.763,12.1176,12.7204,106802.07794928,0
+ODC.US,D,20220613,000000,12.5038,12.9842,12.4708,12.5038,105060.93590036,0
+ODC.US,D,20220614,000000,12.5745,12.9183,12.4686,12.6405,113592.53194005,0
+ODC.US,D,20220615,000000,12.7676,12.9136,12.5274,12.532,241978.40126399,0
+ODC.US,D,20220616,000000,12.4708,12.5228,12.1602,12.2119,86127.077790389,0
+ODC.US,D,20220617,000000,12.3484,12.4333,11.9576,12.3767,217292.40436071,0
+ODC.US,D,20220621,000000,12.3248,12.8453,12.3178,12.8335,125126.53634214,0
+ODC.US,D,20220622,000000,12.6168,13.7518,12.6168,13.6436,135649.82901827,0
+ODC.US,D,20220623,000000,13.6672,13.8838,13.5117,13.8838,111549.87504852,0
+ODC.US,D,20220624,000000,13.9262,14.9622,13.7378,14.9622,1679238.0790449,0
+ODC.US,D,20220627,000000,14.788,15.2432,14.6043,14.6326,255629.37959628,0
+ODC.US,D,20220628,000000,14.6515,14.9952,14.5196,14.6374,81143.589511358,0
+ODC.US,D,20220629,000000,14.5949,14.7551,14.5384,14.6796,120497.64650478,0
+ODC.US,D,20220630,000000,14.6043,14.6043,14.2826,14.4348,46439.655794922,0
+ODC.US,D,20220701,000000,14.3406,14.6043,14.1428,14.5666,57149.802739715,0
+ODC.US,D,20220705,000000,14.5102,14.7738,14.4348,14.7221,82876.238184426,0
+ODC.US,D,20220706,000000,14.788,14.8699,14.2747,14.4395,24153.037568799,0
+ODC.US,D,20220707,000000,14.43,14.4772,14.1804,14.3312,30569.783022242,0
+ODC.US,D,20220708,000000,14.2558,14.5656,14.0609,14.397,21662.355101266,0
+ODC.US,D,20220711,000000,14.2605,14.8022,14.2605,14.7408,44106.100780582,0
+ODC.US,D,20220712,000000,14.6138,14.835,14.6134,14.642,30038.94703172,0
+ODC.US,D,20220713,000000,14.6796,14.8398,14.5432,14.788,28558.976290141,0
+ODC.US,D,20220714,000000,14.6043,14.9952,14.4112,14.5526,38487.732656886,0
+ODC.US,D,20220715,000000,14.5808,14.7457,14.5714,14.5714,25796.50579546,0
+ODC.US,D,20220718,000000,14.5997,14.9622,14.5997,14.9528,27333.806824014,0
+ODC.US,D,20220719,000000,15.0846,15.3661,14.9906,15.0282,36236.988057069,0
+ODC.US,D,20220720,000000,15.0941,15.1528,14.7502,14.7502,14922.861365585,0
+ODC.US,D,20220721,000000,14.854,14.9152,14.5619,14.5619,30198.197828876,0
+ODC.US,D,20220722,000000,14.5808,14.6374,14.3876,14.4112,13396.17705684,0
+ODC.US,D,20220725,000000,14.4018,14.5761,14.2605,14.43,26560.909621811,0
+ODC.US,D,20220726,000000,14.2087,14.3641,14.0862,14.2323,18473.092470203,0
+ODC.US,D,20220727,000000,14.1238,14.3512,14.0062,14.2936,18874.404479039,0
+ODC.US,D,20220728,000000,14.1334,14.463,13.9874,13.9874,31340.556880482,0
+ODC.US,D,20220729,000000,14.0345,14.2228,14.0204,14.1946,8920.1679847498,0
+ODC.US,D,20220801,000000,14.1286,14.8492,14.1286,14.5902,51395.540602445,0
+ODC.US,D,20220802,000000,14.5997,14.9152,14.2323,14.2464,25766.778979991,0
+ODC.US,D,20220803,000000,13.7518,13.9262,12.8006,13.5352,61519.644613701,0
+ODC.US,D,20220804,000000,13.6672,13.6672,13.102,13.102,23065.88546021,0
+ODC.US,D,20220805,000000,13.1868,13.2762,12.9748,12.9748,32837.514373757,0
+ODC.US,D,20220808,000000,13.102,13.1029,12.9984,12.9984,15014.165155955,0
+ODC.US,D,20220809,000000,12.9984,13.0785,12.4615,12.8006,40010.170277707,0
+ODC.US,D,20220810,000000,12.8242,13.0314,12.8006,12.9842,15933.573091541,0
+ODC.US,D,20220811,000000,13.108,13.108,12.7082,12.7749,17984.925911513,0
+ODC.US,D,20220812,000000,12.6512,13.284,12.6131,13.284,30326.574264021,0
+ODC.US,D,20220815,000000,13.0841,13.56,13.0841,13.56,17619.216304338,0
+ODC.US,D,20220816,000000,13.3886,13.7028,13.236,13.5171,35314.096665333,0
+ODC.US,D,20220817,000000,13.56,13.5838,13.3744,13.3744,8236.8732788618,0
+ODC.US,D,20220818,000000,13.5028,13.7218,13.4077,13.6598,9172.1650903172,0
+ODC.US,D,20220819,000000,13.655,13.7265,13.4842,13.6313,17789.460431816,0
+ODC.US,D,20220822,000000,13.6313,14.0452,13.5838,13.9692,35406.574956801,0
+ODC.US,D,20220823,000000,13.8597,13.9733,13.617,13.617,12127.266858646,0
+ODC.US,D,20220824,000000,13.7169,13.7312,13.1318,13.3696,15820.093179381,0
+ODC.US,D,20220825,000000,13.3981,13.3981,12.989,13.146,15427.060440634,0
+ODC.US,D,20220826,000000,13.2792,13.5422,13.0604,13.203,21282.617714149,0
+ODC.US,D,20220829,000000,13.146,13.146,12.9558,13.0556,8648.8220317725,0
+ODC.US,D,20220830,000000,12.9962,13.0366,12.8605,12.9129,5756.7736439915,0
+ODC.US,D,20220831,000000,12.9129,13.127,12.7036,13.127,32291.737957754,0
+ODC.US,D,20220901,000000,12.8367,13.0224,12.7178,12.9415,12001.160097551,0
+ODC.US,D,20220902,000000,12.8748,12.9962,12.794,12.8796,6177.1295143085,0
+ODC.US,D,20220906,000000,12.989,13.0366,12.6369,12.7321,19464.578575029,0
+ODC.US,D,20220907,000000,12.6084,12.6084,12.4205,12.5607,9750.1544120031,0
+ODC.US,D,20220908,000000,12.4513,12.6749,12.1278,12.6036,10153.696047507,0
+ODC.US,D,20220909,000000,12.5607,12.7036,12.5607,12.6465,7589.5252385736,0
+ODC.US,D,20220912,000000,12.7558,12.8844,12.5132,12.6226,17055.939438113,0
+ODC.US,D,20220913,000000,12.4228,12.6513,12.3181,12.3942,11105.802093775,0
+ODC.US,D,20220914,000000,12.3324,12.5084,12.085,12.1374,14767.101724237,0
+ODC.US,D,20220915,000000,12.123,12.3657,12.085,12.2182,8743.4021025938,0
+ODC.US,D,20220916,000000,12.2182,12.4917,12.1216,12.4228,42888.909448444,0
+ODC.US,D,20220919,000000,12.3372,12.3562,11.8996,12.066,19584.37999807,0
+ODC.US,D,20220920,000000,12.1802,12.4656,12.0422,12.4656,19981.616295519,0
+ODC.US,D,20220921,000000,12.4608,12.5656,12.3705,12.3752,9935.1109949426,0
+ODC.US,D,20220922,000000,12.3038,12.418,12.0184,12.0184,9184.7757664267,0
+ODC.US,D,20220923,000000,12.3286,12.3286,11.4284,11.7758,25271.79492346,0
+ODC.US,D,20220926,000000,11.6141,11.7377,11.3618,11.652,19451.96789892,0
+ODC.US,D,20220927,000000,11.5664,11.7758,11.4237,11.595,16049.187128703,0
+ODC.US,D,20220928,000000,11.771,11.771,11.4902,11.595,12764.106002176,0
+ODC.US,D,20220929,000000,11.6092,11.6616,11.4475,11.595,13781.367208343,0
+ODC.US,D,20220930,000000,12.0375,12.0375,11.4761,11.5141,22816.916640807,0
+ODC.US,D,20221003,000000,11.7901,12.0375,11.5712,11.652,15960.912395937,0
+ODC.US,D,20221004,000000,11.5997,11.69,11.395,11.3998,21305.737287017,0
+ODC.US,D,20221005,000000,11.3714,11.6212,11.2429,11.2476,21032.505971311,0
+ODC.US,D,20221006,000000,10.9954,11.3,10.8527,11.1286,28371.919467046,0
+ODC.US,D,20221007,000000,11.062,11.181,10.5625,10.7528,44635.488089611,0
+ODC.US,D,20221010,000000,10.8004,11.0597,10.7766,10.7766,18377.95865026,0
+ODC.US,D,20221011,000000,10.9241,11.0478,10.6338,10.7004,29975.577112306,0
+ODC.US,D,20221012,000000,10.7194,11.0382,10.7152,11.0382,9924.6020981846,0
+ODC.US,D,20221013,000000,11.0192,11.0192,10.534,10.8812,50079.096610217,0
+ODC.US,D,20221014,000000,11.5094,12.8034,11.4189,12.4799,145480.96315801,0
+ODC.US,D,20221017,000000,12.6131,13.203,12.5512,12.7368,28380.326584454,0
+ODC.US,D,20221018,000000,12.9223,13.3135,12.8225,13.0224,31461.535113877,0
+ODC.US,D,20221019,000000,12.989,13.2698,12.656,13.089,13262.227708502,0
+ODC.US,D,20221020,000000,13.089,13.2745,12.7986,12.8462,31871.382087437,0
+ODC.US,D,20221021,000000,13.0318,13.2126,12.7511,12.9271,22159.059703762,0
+ODC.US,D,20221024,000000,12.8462,13.4362,12.6465,13.2221,24212.49813026,0
+ODC.US,D,20221025,000000,12.889,13.2792,12.7558,12.9081,14727.167916556,0
+ODC.US,D,20221026,000000,12.8701,13.3935,12.6274,13.1126,29586.747932262,0
+ODC.US,D,20221027,000000,13.3744,13.3744,13.027,13.2221,12154.589990216,0
+ODC.US,D,20221028,000000,13.2459,14.414,13.2459,14.3544,52285.964929381,0
+ODC.US,D,20221031,000000,14.2451,14.6542,14.05,14.05,25082.634781817,0
+ODC.US,D,20221101,000000,14.1594,14.4449,14.1308,14.1689,31322.817676673,0
+ODC.US,D,20221102,000000,14.2212,14.383,13.9882,14.0643,30704.894547306,0
+ODC.US,D,20221103,000000,14.1118,14.6257,13.9526,14.5592,16908.814883502,0
+ODC.US,D,20221104,000000,14.6114,14.6114,14.2308,14.4116,10864.097468343,0
+ODC.US,D,20221107,000000,14.2736,14.5614,14.2736,14.3878,8154.90388415,0
+ODC.US,D,20221108,000000,14.4354,15.3917,14.4354,15.306,32831.89525111,0
+ODC.US,D,20221109,000000,14.9716,15.2773,14.7589,15.2773,26120.663553474,0
+ODC.US,D,20221110,000000,15.1044,15.2808,14.7973,14.9988,10277.836269385,0
+ODC.US,D,20221111,000000,14.8789,15.1189,14.8069,15.0901,13419.733105841,0
+ODC.US,D,20221114,000000,14.8789,15.5413,14.6331,15.2532,15844.910770054,0
+ODC.US,D,20221115,000000,15.2678,15.3828,14.9077,15.3828,25068.503140735,0
+ODC.US,D,20221116,000000,15.1189,15.3637,14.9173,15.234,8200.6007614639,0
+ODC.US,D,20221117,000000,15.1524,15.3637,15.0589,15.1429,8344.3612931054,0
+ODC.US,D,20221118,000000,14.9269,15.2388,14.9269,15.1141,6365.0496255773,0
+ODC.US,D,20221121,000000,15.2148,15.5148,14.711,15.4308,7706.8145875647,0
+ODC.US,D,20221122,000000,15.57,15.57,15.3494,15.4692,14028.11100786,0
+ODC.US,D,20221123,000000,15.5749,15.5749,15.0901,15.4549,8594.3796090037,0
+ODC.US,D,20221125,000000,15.5076,15.5076,15.342,15.4453,2858.5427451038,0
+ODC.US,D,20221128,000000,15.3349,15.5796,15.2148,15.5749,23222.534575019,0
+ODC.US,D,20221129,000000,15.5652,15.5652,15.1908,15.522,9598.6198445284,0
+ODC.US,D,20221130,000000,15.5076,15.6948,15.4884,15.6948,28685.434777397,0
+ODC.US,D,20221201,000000,15.7188,15.7188,15.5556,15.5988,14567.733873007,0
+ODC.US,D,20221202,000000,15.5988,15.5988,15.3493,15.5988,6779.6633327752,0
+ODC.US,D,20221205,000000,15.6324,15.6324,15.1572,15.5988,12840.524007343,0
+ODC.US,D,20221206,000000,15.4404,15.7572,15.3469,15.618,10721.618780105,0
+ODC.US,D,20221207,000000,15.7621,16.4148,15.7476,16.3764,45357.489475881,0
+ODC.US,D,20221208,000000,16.6068,16.6114,16.11,16.5204,22155.78976052,0
+ODC.US,D,20221209,000000,16.5972,16.5972,16.0788,16.0788,55129.038655573,0
+ODC.US,D,20221212,000000,16.2372,16.4724,15.9348,16.0644,14411.47242557,0
+ODC.US,D,20221213,000000,16.0356,16.1532,15.359,15.3878,44763.695975623,0
+ODC.US,D,20221214,000000,15.3637,15.6948,15.3637,15.4549,23770.49138403,0
+ODC.US,D,20221215,000000,15.6948,15.7549,15.3109,15.4404,16232.439159696,0
+ODC.US,D,20221216,000000,15.2437,15.5846,15.2437,15.4644,16294.943738671,0
+ODC.US,D,20221219,000000,15.5125,15.6948,15.5125,15.5941,9088.1657829028,0
+ODC.US,D,20221220,000000,15.7236,16.0212,15.7236,15.7476,10346.591306257,0
+ODC.US,D,20221221,000000,15.9444,16.2517,15.8484,15.8484,9634.0391059474,0
+ODC.US,D,20221222,000000,15.9829,16.0486,15.7765,15.7812,10804.958218738,0
+ODC.US,D,20221223,000000,15.9012,15.9708,15.666,15.666,6296.2945887052,0
+ODC.US,D,20221227,000000,15.7572,16.1604,15.7572,16.05,5879.5973955414,0
+ODC.US,D,20221228,000000,16.1508,16.2564,15.714,15.81,9700.7106568536,0
+ODC.US,D,20221229,000000,15.9444,16.1268,15.8388,15.9972,13255.137714541,0
+ODC.US,D,20221230,000000,16.0741,16.2324,15.6852,16.098,5835.8441902592,0
+ODC.US,D,20230103,000000,16.0788,16.3813,16.0548,16.2324,26776.961632707,0
+ODC.US,D,20230104,000000,16.1268,16.3668,16.0404,16.242,18288.83980796,0
+ODC.US,D,20230105,000000,16.386,16.5156,16.0308,16.5156,15596.975940122,0
+ODC.US,D,20230106,000000,16.386,16.6548,16.3139,16.6548,13821.845897244,0
+ODC.US,D,20230109,000000,16.6548,16.9428,16.5982,16.7316,45782.520612908,0
+ODC.US,D,20230110,000000,16.7892,16.8564,16.5733,16.7989,22018.279686776,0
+ODC.US,D,20230111,000000,16.866,16.866,16.7532,16.8084,17220.011507495,0
+ODC.US,D,20230112,000000,16.7989,17.2068,16.7989,16.8325,50957.899752003,0
+ODC.US,D,20230113,000000,16.8227,16.9859,16.6115,16.8996,33496.203872473,0
+ODC.US,D,20230117,000000,16.5012,17.01,16.5012,16.8852,14680.242115161,0
+ODC.US,D,20230118,000000,16.7989,16.866,16.5828,16.842,9856.97210429,0
+ODC.US,D,20230119,000000,16.77,16.9428,16.6068,16.9428,15826.159396362,0
+ODC.US,D,20230120,000000,16.8227,16.9907,16.8227,16.9764,13417.649619875,0
+ODC.US,D,20230123,000000,16.9667,16.9667,16.6548,16.7364,12888.444184557,0
+ODC.US,D,20230124,000000,16.6068,16.8227,16.5156,16.698,14469.810032613,0
+ODC.US,D,20230125,000000,16.5972,16.77,16.5227,16.77,5446.232314651,0
+ODC.US,D,20230126,000000,16.7748,16.8227,16.6092,16.8227,70636.424699164,0
+ODC.US,D,20230127,000000,16.5972,17.01,16.4502,17.0051,30864.761097644,0
+ODC.US,D,20230130,000000,17.0148,17.298,16.9092,17.178,46395.065486859,0
+ODC.US,D,20230131,000000,17.245,17.4179,16.9526,17.4179,37161.055686349,0
+ODC.US,D,20230201,000000,17.4467,17.6532,17.3988,17.5331,33885.815748081,0
+ODC.US,D,20230202,000000,17.6339,17.7442,17.3892,17.6915,22876.675904693,0
+ODC.US,D,20230203,000000,17.4298,17.9171,17.4298,17.9027,17980.483885019,0
+ODC.US,D,20230206,000000,17.8067,18.049,17.778,17.9506,28993.790700338,0
+ODC.US,D,20230207,000000,18.0034,18.4066,17.8546,18.2194,76291.005610397,0
+ODC.US,D,20230208,000000,18.2386,18.4498,18.1666,18.2865,35821.374210327,0
+ODC.US,D,20230209,000000,18.4607,18.4607,18.161,18.2577,17207.209826296,0
+ODC.US,D,20230210,000000,18.2916,18.4656,18.1126,18.2383,23730.231435928,0
+ODC.US,D,20230213,000000,18.2528,18.4849,18.074,18.2093,25785.996648349,0
+ODC.US,D,20230214,000000,18.2963,18.3134,18.0358,18.1271,14593.037564224,0
+ODC.US,D,20230215,000000,18.1561,18.3592,18.0836,18.1561,10859.983028592,0
+ODC.US,D,20230216,000000,17.721,18.1222,17.721,17.8322,13221.838031191,0
+ODC.US,D,20230217,000000,17.7064,17.9966,17.7064,17.8999,10934.437301878,0
+ODC.US,D,20230221,000000,17.9578,17.9578,17.4986,17.5468,11865.115717964,0
+ODC.US,D,20230222,000000,17.4986,17.808,17.4986,17.7403,11182.618212835,0
+ODC.US,D,20230223,000000,18.1754,18.1754,17.7403,18.1658,18632.181890036,0
+ODC.US,D,20230224,000000,17.9578,17.9578,17.6581,17.8612,12564.158617157,0
+ODC.US,D,20230227,000000,18.277,18.4318,17.9451,18.3108,36273.708310506,0
+ODC.US,D,20230228,000000,18.2673,18.2673,17.9482,18.0982,15813.260376426,0
+ODC.US,D,20230301,000000,18.1078,18.1078,17.9122,18.0546,12359.409365619,0
+ODC.US,D,20230302,000000,18.0546,18.3108,18.0014,18.1175,35758.732920272,0
+ODC.US,D,20230303,000000,17.7234,18.4704,17.7234,18.4704,27504.649456721,0
+ODC.US,D,20230306,000000,18.4752,18.4752,18.0982,18.2432,18679.74989797,0
+ODC.US,D,20230307,000000,18.2963,18.5285,18.1465,18.1852,35624.301593504,0
+ODC.US,D,20230308,000000,18.1561,18.5816,18.1478,18.4269,33913.921482164,0
+ODC.US,D,20230309,000000,17.8901,18.954,17.8901,18.8863,68425.545324881,0
+ODC.US,D,20230310,000000,18.954,19.4762,18.4025,19.4084,50515.156250876,0
+ODC.US,D,20230313,000000,19.4906,19.7506,19.1618,19.3263,53981.416307231,0
+ODC.US,D,20230314,000000,19.4568,19.6116,19.2198,19.2344,32844.675390795,0
+ODC.US,D,20230315,000000,19.1329,19.2843,18.9442,18.9442,28354.669076746,0
+ODC.US,D,20230316,000000,19.2856,19.5583,19.1426,19.4809,41990.141959531,0
+ODC.US,D,20230317,000000,19.5631,19.5631,18.1416,18.2383,89034.901805536,0
+ODC.US,D,20230320,000000,18.3157,18.8814,18.1875,18.6107,55995.818034492,0
+ODC.US,D,20230321,000000,18.306,18.6154,18.0208,18.2044,72646.688985395,0
+ODC.US,D,20230322,000000,18.3592,18.3592,17.3438,17.3535,128048.94100785,0
+ODC.US,D,20230323,000000,17.3293,18.2334,16.7442,18.011,217106.59273022,0
+ODC.US,D,20230324,000000,18.1996,18.2613,17.4139,17.8854,101117.17582059,0
+ODC.US,D,20230327,000000,18.1126,18.8789,17.953,18.6154,71296.171194941,0
+ODC.US,D,20230328,000000,18.6033,18.6033,17.4115,18.0158,76061.2446853,0
+ODC.US,D,20230329,000000,18.0158,18.5236,18.0158,18.3978,57034.041511992,0
+ODC.US,D,20230330,000000,18.6166,19.0638,18.4414,18.7266,26958.651452617,0
+ODC.US,D,20230331,000000,18.9587,20.315,18.9587,20.1192,55354.684014522,0
+ODC.US,D,20230403,000000,19.892,20.4334,19.4471,20.4286,43379.955060885,0
+ODC.US,D,20230404,000000,20.2304,20.2712,19.6406,19.8629,23391.050857622,0
+ODC.US,D,20230405,000000,19.805,20.054,19.5603,19.7856,31713.384071686,0
+ODC.US,D,20230406,000000,19.8532,20.1552,19.6763,19.7952,29746.550352358,0
+ODC.US,D,20230410,000000,19.6406,20.477,19.5994,19.8242,50029.135300253,0
+ODC.US,D,20230411,000000,19.776,20.245,19.776,20.1434,65844.463850937,0
+ODC.US,D,20230412,000000,20.066,20.8493,20.0515,20.8348,52676.398350453,0
+ODC.US,D,20230413,000000,20.6172,20.772,20.2478,20.6994,37566.317221736,0
+ODC.US,D,20230414,000000,20.622,20.622,19.7434,19.771,77391.080733174,0
+ODC.US,D,20230417,000000,19.9064,20.1095,19.723,19.8146,31700.975026138,0
+ODC.US,D,20230418,000000,19.684,20.7671,19.5535,20.5253,110239.89247248,0
+ODC.US,D,20230419,000000,20.5108,20.9774,20.5012,20.9364,21788.215807696,0
+ODC.US,D,20230420,000000,20.6027,21.2602,20.5253,21.241,45597.037865427,0
+ODC.US,D,20230421,000000,21.0572,21.7268,20.9847,21.357,93278.795382887,0
+ODC.US,D,20230424,000000,21.3522,21.7293,20.946,21.7293,52093.173209706,0
+ODC.US,D,20230425,000000,21.7341,22.0436,20.4866,20.6075,91485.688301228,0
+ODC.US,D,20230426,000000,20.6075,20.946,20.4673,20.7526,36317.139969923,0
+ODC.US,D,20230427,000000,20.7913,20.8396,20.2256,20.5157,17641.52642047,0
+ODC.US,D,20230428,000000,20.3368,20.6511,19.9801,20.4916,33895.307913843,0
+ODC.US,D,20230501,000000,20.3803,20.4384,19.8582,20.4384,33101.128998783,0
+ODC.US,D,20230502,000000,20.1869,20.7308,19.7178,20.5931,21339.421993717,0
+ODC.US,D,20230503,000000,20.385,21.0136,20.182,20.8106,33915.989656422,0
+ODC.US,D,20230504,000000,20.6994,20.6994,20.1603,20.4239,25068.340180834,0
+ODC.US,D,20230505,000000,20.5689,20.581,20.1675,20.3271,23310.392061561,0
+ODC.US,D,20230508,000000,20.3271,20.3416,19.8461,20.216,28410.509781711,0
+ODC.US,D,20230509,000000,19.9403,20.1482,19.331,19.95,18326.092099857,0
+ODC.US,D,20230510,000000,19.9644,20.303,19.3891,19.4568,22714.757875266,0
+ODC.US,D,20230511,000000,19.4226,19.6224,19.1062,19.5688,21353.185837461,0
+ODC.US,D,20230512,000000,19.6224,19.9292,19.4057,19.7441,18705.859056227,0
+ODC.US,D,20230515,000000,19.6126,20.0362,19.5298,20.0362,24337.333093576,0
+ODC.US,D,20230516,000000,19.7733,19.8171,19.2426,19.4908,39498.362030014,0
+ODC.US,D,20230517,000000,19.4179,20.2163,19.3546,20.0994,23641.100526596,0
+ODC.US,D,20230518,000000,20.007,20.0946,19.4082,19.6419,31638.533021649,0
+ODC.US,D,20230519,000000,19.8512,20.0386,19.3789,19.9048,27325.587916459,0
+ODC.US,D,20230522,000000,19.8998,19.9096,18.6096,18.629,60812.52598319,0
+ODC.US,D,20230523,000000,18.5999,19.1159,18.5024,18.9261,36762.722563293,0
+ODC.US,D,20230524,000000,18.9017,18.9066,18.4099,18.4732,26479.429162488,0
+ODC.US,D,20230525,000000,18.4782,18.9991,18.3345,18.6826,31207.23851113,0
+ODC.US,D,20230526,000000,18.7556,19.038,18.5316,18.629,22207.559724966,0
+ODC.US,D,20230530,000000,18.6302,18.6339,18.0642,18.2784,33127.525974632,0
+ODC.US,D,20230531,000000,18.0836,18.6874,17.9365,18.4879,16678.774856788,0
+ODC.US,D,20230601,000000,18.3128,18.7727,18.2224,18.444,35871.380574887,0
+ODC.US,D,20230602,000000,18.5754,19.4568,18.4782,19.262,37937.486658611,0
+ODC.US,D,20230605,000000,19.4179,19.4179,18.4342,18.6436,34409.086805889,0
+ODC.US,D,20230606,000000,18.9845,19.021,18.6826,18.9212,44536.292669553,0
+ODC.US,D,20230607,000000,18.892,19.3983,18.7773,19.1209,42108.720710346,0
+ODC.US,D,20230608,000000,19.238,19.822,19.2133,19.7441,47304.792670409,0
+ODC.US,D,20230609,000000,21.8329,22.9284,21.5441,22.9186,230477.62507124,0
+ODC.US,D,20230612,000000,23.6734,25.6697,23.615,24.6716,215226.22966594,0
+ODC.US,D,20230613,000000,24.3891,24.8322,24.1603,24.394,145859.69589078,0
+ODC.US,D,20230614,000000,24.2479,24.6716,24.007,24.2772,155943.7723034,0
+ODC.US,D,20230615,000000,24.1943,24.7981,24.1943,24.7446,88879.529701064,0
+ODC.US,D,20230616,000000,24.5547,26.7652,24.4062,26.736,219740.4455427,0
+ODC.US,D,20230620,000000,26.7458,28.1918,26.5218,27.9582,168781.97223318,0
+ODC.US,D,20230621,000000,27.9142,28.382,27.4372,27.4372,155954.04122031,0
+ODC.US,D,20230622,000000,27.1888,28.4061,26.9064,27.3788,132146.58423966,0
+ODC.US,D,20230623,000000,27.5004,28.1626,25.6308,26.2686,1427473.9255154,0
+ODC.US,D,20230626,000000,26.2588,27.9728,26.1761,27.7244,179375.38692488,0
+ODC.US,D,20230627,000000,27.6028,28.7859,27.6028,27.9679,114056.86019846,0
+ODC.US,D,20230628,000000,27.8656,28.7276,27.8656,28.4304,106589.30381633,0
+ODC.US,D,20230629,000000,28.4354,28.8176,27.9557,28.4792,85926.1891957,0
+ODC.US,D,20230630,000000,28.6836,29.2144,28.1821,28.7226,274946.14288914,0
+ODC.US,D,20230703,000000,28.7276,28.9418,28.4938,28.7956,43416.980725587,0
+ODC.US,D,20230705,000000,28.8054,29.6112,28.5376,29.5358,88084.715531679,0
+ODC.US,D,20230706,000000,29.2436,30.3196,28.8614,30.1638,140869.00226906,0
+ODC.US,D,20230707,000000,30.1882,31.162,30.0859,30.6361,116907.51153465,0
+ODC.US,D,20230710,000000,30.714,31.1124,29.9788,30.159,109988.3153159,0
+ODC.US,D,20230711,000000,30.1882,30.9186,30.1882,30.5728,100781.20440801,0
+ODC.US,D,20230712,000000,30.6166,30.6994,30.2126,30.4463,83800.523393856,0
+ODC.US,D,20230713,000000,30.456,30.9234,30.2212,30.8796,65308.257809505,0
+ODC.US,D,20230714,000000,31.0938,31.0938,30.3342,30.4122,70631.664339341,0
+ODC.US,D,20230717,000000,30.2612,30.68,30.2612,30.3392,111070.65915896,0
+ODC.US,D,20230718,000000,30.159,30.5728,29.7841,30.2271,130213.97407586,0
+ODC.US,D,20230719,000000,30.1833,30.9867,30.0178,30.9867,80553.491864663,0
+ODC.US,D,20230720,000000,30.9186,31.2156,30.495,31.05,77125.727397728,0
+ODC.US,D,20230721,000000,31.05,31.157,30.4658,30.7189,56269.557139055,0
+ODC.US,D,20230724,000000,30.7092,31.045,30.5096,30.8406,48580.192151515,0
+ODC.US,D,20230725,000000,30.753,31.0963,30.4463,30.6021,48596.622418583,0
+ODC.US,D,20230726,000000,30.6459,31.196,30.6459,31.1912,64790.704396882,0
+ODC.US,D,20230727,000000,31.201,31.5272,30.6897,30.9428,46477.117966889,0
+ODC.US,D,20230728,000000,30.9428,31.2326,30.9428,30.977,27748.667293444,0
+ODC.US,D,20230731,000000,30.9672,31.1134,30.4074,30.5632,61291.057511528,0
+ODC.US,D,20230801,000000,30.4074,31.2424,30.4074,31.1084,56249.019305221,0
+ODC.US,D,20230802,000000,31.162,31.425,30.9064,30.9721,30977.214772187,0
+ODC.US,D,20230803,000000,30.9624,31.459,30.9234,31.0208,20698.028938149,0
+ODC.US,D,20230804,000000,30.9672,31.1231,30.6118,31.016,46487.386883806,0
+ODC.US,D,20230807,000000,31.089,31.2448,30.8991,31.011,40367.112401202,0
+ODC.US,D,20230808,000000,31.0014,31.4201,30.8991,31.3178,46257.363144863,0
+ODC.US,D,20230809,000000,31.1863,31.4956,30.9672,31.162,58865.539335704,0
+ODC.US,D,20230810,000000,31.3087,31.6022,30.986,31.3674,77066.567203637,0
+ODC.US,D,20230811,000000,31.3038,31.6004,31.0838,31.3381,47654.718528972,0
+ODC.US,D,20230814,000000,30.9076,31.8027,30.7634,31.7881,154572.69700042,0
+ODC.US,D,20230815,000000,31.881,33.5196,31.881,32.9816,111297.24858553,0
+ODC.US,D,20230816,000000,32.9668,33.7935,32.8495,33.4755,78771.661169623,0
+ODC.US,D,20230817,000000,33.6907,33.6907,31.9984,32.3261,52573.730617895,0
+ODC.US,D,20230818,000000,32.062,33.0304,31.5632,32.8202,74803.33096821,0
+ODC.US,D,20230821,000000,33.1282,33.319,32.4142,33.0354,42349.300253512,0
+ODC.US,D,20230822,000000,32.8446,33.1184,32.8446,32.9474,24171.853668885,0
+ODC.US,D,20230823,000000,33.1918,33.1968,32.918,33.1184,32016.512598726,0
+ODC.US,D,20230824,000000,32.8984,33.3924,32.8984,32.913,41365.906731163,0
+ODC.US,D,20230825,000000,33.138,33.4536,32.913,33.0941,28704.459571271,0
+ODC.US,D,20230828,000000,32.9766,33.3856,32.5804,32.8054,29127.666347002,0
+ODC.US,D,20230829,000000,32.5596,32.8642,32.282,32.7908,47186.533255338,0
+ODC.US,D,20230830,000000,32.9816,33.1063,32.6249,33.0109,37875.984189271,0
+ODC.US,D,20230831,000000,33.0891,33.3875,32.8397,32.9668,20880.245413205,0
+ODC.US,D,20230901,000000,32.8152,33.0842,32.5022,32.8886,37481.400094025,0
+ODC.US,D,20230905,000000,32.7664,32.7664,31.1277,31.4212,66641.778075866,0
+ODC.US,D,20230906,000000,31.3968,31.4604,30.7316,31.2012,43925.592157319,0
+ODC.US,D,20230907,000000,31.3772,31.3772,30.9125,30.986,38080.431907016,0
+ODC.US,D,20230908,000000,31.2158,31.2158,30.6632,30.8294,30740.758840002,0
+ODC.US,D,20230911,000000,30.8343,31.3675,29.8878,30.0028,58606.982768523,0
+ODC.US,D,20230912,000000,30.0028,30.4234,29.8364,30.1006,36639.07549692,0
+ODC.US,D,20230913,000000,30.037,30.037,29.2936,29.5234,54771.543583644,0
+ODC.US,D,20230914,000000,29.2202,30.2278,29.2202,29.998,57376.207507703,0
+ODC.US,D,20230915,000000,30.2278,31.8516,29.8854,31.8126,142549.12671989,0
+ODC.US,D,20230918,000000,31.7978,32.0126,30.7414,30.8832,36230.180061431,0
+ODC.US,D,20230919,000000,30.844,31.7098,30.6582,31.4604,31576.950005576,0
+ODC.US,D,20230920,000000,31.7294,32.3946,31.1669,31.2256,47738.542093247,0
+ODC.US,D,20230921,000000,30.8685,31.6364,30.355,30.4381,26490.290788103,0
+ODC.US,D,20230922,000000,30.712,31.4652,30.2327,30.6924,37070.46018136,0
+ODC.US,D,20230925,000000,30.7022,30.7022,30.3281,30.5996,20164.6784011,0
+ODC.US,D,20230926,000000,30.487,30.7952,30.3232,30.5604,30818.448972745,0
+ODC.US,D,20230927,000000,30.399,30.399,29.181,29.8414,41378.173594228,0
+ODC.US,D,20230928,000000,29.6506,30.2718,29.5088,30.0957,22538.316404109,0
+ODC.US,D,20230929,000000,30.3794,30.3794,29.7875,30.2034,34848.113489481,0
+ODC.US,D,20231002,000000,30.1446,30.1446,29.5332,29.6458,30609.912300646,0
+ODC.US,D,20231003,000000,29.6458,30.0517,29.4696,29.6311,28906.862811838,0
+ODC.US,D,20231004,000000,29.659,30.3256,29.4843,30.125,36187.246040705,0
+ODC.US,D,20231005,000000,29.9832,31.8761,29.9832,31.8761,66492.531241913,0
+ODC.US,D,20231006,000000,31.5386,32.0229,30.844,31.1718,66746.046411915,0
+ODC.US,D,20231009,000000,31.1718,31.1718,30.5456,30.7414,31012.674304602,0
+ODC.US,D,20231010,000000,30.7854,31.25,30.7096,31.1473,24026.695789286,0
+ODC.US,D,20231011,000000,31.0715,31.0715,30.673,30.8,28790.327612724,0
+ODC.US,D,20231012,000000,30.8148,30.9125,29.6482,30.35,50420.896150049,0
+ODC.US,D,20231013,000000,31.3038,32.1354,27.2735,27.7675,109320.23915495,0
+ODC.US,D,20231016,000000,27.8898,29.1272,27.7993,28.0512,101913.09834108,0
+ODC.US,D,20231017,000000,28.2616,28.9903,27.6696,28.687,83704.984598788,0
+ODC.US,D,20231018,000000,28.3984,28.6528,27.9176,28.1441,33339.28933253,0
+ODC.US,D,20231019,000000,27.968,28.1262,27.655,27.8164,28452.988878446,0
+ODC.US,D,20231020,000000,27.8164,28.3667,27.7772,28.0169,31865.221287595,0
+ODC.US,D,20231023,000000,27.7332,28.0023,27.5718,27.787,22063.997698943,0
+ODC.US,D,20231024,000000,27.792,28.2713,27.792,28.1441,33410.84603374,0
+ODC.US,D,20231025,000000,28.0366,28.0366,27.3623,27.5425,25388.317589462,0
+ODC.US,D,20231026,000000,27.5816,27.924,27.1023,27.3468,95982.070049321,0
+ODC.US,D,20231027,000000,27.3518,27.8996,27.112,27.4202,28804.638952966,0
+ODC.US,D,20231030,000000,27.4496,28.1196,26.8039,28.0561,46928.92913098,0
+ODC.US,D,20231031,000000,28.1246,28.5208,27.9436,28.0169,24637.994465341,0
+ODC.US,D,20231101,000000,28.2273,28.2273,27.5572,27.743,16744.268083242,0
+ODC.US,D,20231102,000000,27.5866,28.506,26.9849,27.8946,27577.952646501,0
+ODC.US,D,20231103,000000,28.3496,28.3496,27.7528,28.0267,24421.279884532,0
+ODC.US,D,20231106,000000,28.0316,28.5892,27.8115,28.3496,29424.11553773,0
+ODC.US,D,20231107,000000,28.2702,28.7432,28.2702,28.6772,24259.766187515,0
+ODC.US,D,20231108,000000,29.3278,29.3278,28.4914,28.5794,16805.602398565,0
+ODC.US,D,20231109,000000,28.4368,28.8089,28.3877,28.4418,18553.089786674,0
+ODC.US,D,20231110,000000,28.4958,28.8228,28.1168,28.3189,26698.54718863,0
+ODC.US,D,20231113,000000,28.3926,29.1349,27.3074,28.7712,22322.703314602,0
+ODC.US,D,20231114,000000,29.3364,29.4888,28.2059,29.3659,67922.210723407,0
+ODC.US,D,20231115,000000,29.0661,30.0148,28.835,28.953,32138.345663364,0
+ODC.US,D,20231116,000000,29.0071,29.1152,28.1419,28.3288,43681.134199503,0
+ODC.US,D,20231117,000000,28.5499,28.9186,28.2501,28.427,41199.251574531,0
+ODC.US,D,20231120,000000,28.5106,28.7368,28.024,28.4368,29094.987952743,0
+ODC.US,D,20231121,000000,28.4762,28.8792,27.9846,28.0731,30193.526163796,0
+ODC.US,D,20231122,000000,28.3435,28.9088,28.3435,28.5352,25182.971323381,0
+ODC.US,D,20231124,000000,28.2894,28.7368,28.2894,28.4024,13682.903717672,0
+ODC.US,D,20231127,000000,28.4123,28.577,28.1665,28.2305,20461.291345874,0
+ODC.US,D,20231128,000000,28.3189,28.5008,28.024,28.024,16805.600299091,0
+ODC.US,D,20231129,000000,28.0682,28.3041,27.9158,27.9699,23850.485159974,0
+ODC.US,D,20231130,000000,27.9699,28.0633,27.7782,27.9011,15548.384346442,0
+ODC.US,D,20231201,000000,27.783,28.3877,27.439,27.5274,38115.207263501,0
+ODC.US,D,20231204,000000,27.8274,28.491,27.0605,27.2866,56123.096604689,0
+ODC.US,D,20231205,000000,27.2866,28.6922,26.9917,28.604,58928.437702915,0
+ODC.US,D,20231206,000000,28.6434,28.6434,28.1174,28.2059,25809.544969686,0
+ODC.US,D,20231207,000000,28.0535,28.4516,27.9306,28.1469,26566.3157373,0
+ODC.US,D,20231208,000000,28.1567,29.0169,28.1567,29.0169,31652.140788472,0
+ODC.US,D,20231211,000000,29.0956,29.0956,28.5998,28.9579,40088.507383355,0
+ODC.US,D,20231212,000000,29.7838,32.4874,29.7838,31.7942,90627.368081858,0
+ODC.US,D,20231213,000000,31.5829,34.375,31.1946,34.0996,54574.971459112,0
+ODC.US,D,20231214,000000,33.9178,35.1467,33.382,34.2275,54375.607117106,0
+ODC.US,D,20231215,000000,34.085,34.1636,32.915,33.8638,83061.694735735,0
+ODC.US,D,20231218,000000,33.8638,34.9452,33.7458,33.9572,45005.483042828,0
+ODC.US,D,20231219,000000,34.2914,35.5269,34.2914,35.25,40599.124218493,0
+ODC.US,D,20231220,000000,35.0435,36.0856,35.0435,35.191,40590.986898411,0
+ODC.US,D,20231221,000000,35.4908,36.1298,35.4908,36.0561,28706.430918833,0
+ODC.US,D,20231222,000000,35.766,35.766,34.1414,34.3946,62781.458761683,0
+ODC.US,D,20231226,000000,34.6994,34.6994,33.7863,34.1194,35796.071040166,0
+ODC.US,D,20231227,000000,33.9178,34.257,33.672,34.2422,29540.506227225,0
+ODC.US,D,20231228,000000,34.0603,34.1489,33.8097,34.0014,28793.907109713,0
+ODC.US,D,20231229,000000,33.8932,33.8932,32.1384,32.974,155333.3030429,0
+ODC.US,D,20240102,000000,33.2788,33.9768,33.2592,33.903,37055.321322836,0
+ODC.US,D,20240103,000000,33.9915,34.3602,33.382,33.4066,49167.722264707,0
+ODC.US,D,20240104,000000,33.7458,33.8638,33.2837,33.4704,27978.140771505,0
+ODC.US,D,20240105,000000,33.1362,33.8784,33.033,33.0576,45680.880609623,0
+ODC.US,D,20240108,000000,32.7823,33.1854,32.6888,33.0822,21014.629111441,0
+ODC.US,D,20240109,000000,32.7036,33.3427,32.6888,33.0822,24686.594798387,0
+ODC.US,D,20240110,000000,32.9641,33.6916,32.6888,32.915,36021.881672438,0
+ODC.US,D,20240111,000000,32.4332,32.8953,32.2808,32.861,22928.933660702,0
+ODC.US,D,20240112,000000,32.861,33.3186,32.7532,33.1264,21252.645723836,0
+ODC.US,D,20240116,000000,32.679,32.861,32.4578,32.861,26452.393256154,0
+ODC.US,D,20240117,000000,32.443,33.2099,32.3448,33.1411,19916.090900388,0
+ODC.US,D,20240118,000000,33.1804,33.5209,32.7872,33.3476,18911.131870277,0
+ODC.US,D,20240119,000000,33.4557,33.4557,32.389,32.5218,33539.999047467,0
+ODC.US,D,20240122,000000,32.5906,33.554,32.5758,33.3526,29528.300247102,0
+ODC.US,D,20240123,000000,33.618,33.618,32.5266,32.5856,30468.160716559,0
+ODC.US,D,20240124,000000,32.9494,34.6166,32.5562,34.0014,45792.768760749,0
+ODC.US,D,20240125,000000,34.0162,34.6404,33.9228,34.5077,29367.588175485,0
+ODC.US,D,20240126,000000,34.8469,34.8469,32.7578,32.8855,18744.316808598,0
+ODC.US,D,20240129,000000,32.9346,32.9396,32.5956,32.8806,17145.33341251,0
+ODC.US,D,20240130,000000,32.9003,32.9936,32.5427,32.6987,10899.940249671,0
+ODC.US,D,20240131,000000,32.7036,32.7036,31.8827,31.9319,44124.618143965,0
+ODC.US,D,20240201,000000,32.1384,32.3178,31.4846,32.3153,19332.238184514,0
+ODC.US,D,20240202,000000,31.8729,31.9516,31.5386,31.696,20202.931433274,0
+ODC.US,D,20240205,000000,31.5386,31.7386,30.9292,31.5337,23807.764229545,0
+ODC.US,D,20240206,000000,31.2928,31.2928,30.7522,31.0766,14561.734286515,0
+ODC.US,D,20240207,000000,31.2142,32.1132,31.2142,31.7156,24064.089812124,0
+ODC.US,D,20240208,000000,31.981,32.8118,31.981,32.3939,12507.060965841,0
+ODC.US,D,20240209,000000,32.4014,32.6054,32.0302,32.3251,32148.517313466,0
+ODC.US,D,20240212,000000,32.1138,34.719,32.1138,34.2718,29267.906004482,0
+ODC.US,D,20240213,000000,33.6868,34.2963,31.927,32.1826,51903.896142237,0
+ODC.US,D,20240214,000000,32.6496,33.1362,31.8926,33.1018,22153.853922904,0
+ODC.US,D,20240215,000000,33.3722,34.0309,32.9986,33.9915,27235.610314034,0
+ODC.US,D,20240216,000000,33.9915,34.3848,33.9915,34.2422,21197.718813283,0
+ODC.US,D,20240220,000000,34.4044,34.4044,32.9346,33.0526,25079.220492337,0
+ODC.US,D,20240221,000000,33.0576,33.0576,32.7282,32.8855,14858.746469503,0
+ODC.US,D,20240222,000000,32.9102,33.1534,32.9102,33.078,15057.652859873,0
+ODC.US,D,20240223,000000,32.9052,33.2212,32.1054,32.9448,27338.329385218,0
+ODC.US,D,20240226,000000,33.3348,34.9516,33.0238,34.495,32602.63390268,0
+ODC.US,D,20240227,000000,34.8307,34.8307,34.3764,34.3764,19254.512790685,0
+ODC.US,D,20240228,000000,34.0852,34.964,34.0852,34.811,8296.4953072425,0
+ODC.US,D,20240229,000000,35.2948,35.3984,34.5592,35.196,14470.254510484,0
+ODC.US,D,20240301,000000,35.196,35.4098,35.0035,35.1417,14121.866523949,0
+ODC.US,D,20240304,000000,34.8894,35.9908,34.8894,35.744,18960.813615991,0
+ODC.US,D,20240305,000000,35.9268,36.368,35.4232,35.5515,19039.808566426,0
+ODC.US,D,20240306,000000,35.5565,36.5586,35.4775,35.4775,49410.328741424,0
+ODC.US,D,20240307,000000,35.5416,36.5586,35.5416,36.4302,32092.204992175,0
+ODC.US,D,20240308,000000,37.077,38.262,34.9048,35.0974,73465.303904709,0
+ODC.US,D,20240311,000000,34.7518,34.9335,34.021,34.5394,29141.034664379,0
+ODC.US,D,20240312,000000,34.2926,35.7737,34.2556,35.4725,23969.9036782,0
+ODC.US,D,20240313,000000,35.2998,35.2998,34.7221,34.9838,14502.662695277,0
+ODC.US,D,20240314,000000,34.9048,35.2454,34.3716,34.5592,29981.621957472,0
+ODC.US,D,20240315,000000,34.1889,35.0134,34.0655,34.8998,85758.133499351,0
+ODC.US,D,20240318,000000,34.3172,34.8924,33.6656,34.3025,44129.820131566,0
+ODC.US,D,20240319,000000,33.9717,35.0628,33.9717,34.7122,17763.736290165,0
+ODC.US,D,20240320,000000,34.4604,35.6453,34.4604,35.6453,29896.550472388,0
+ODC.US,D,20240321,000000,35.5466,37.0277,35.311,36.7413,31115.908425259,0
+ODC.US,D,20240322,000000,37.0227,37.0227,36.0403,36.3464,39797.250926929,0
+ODC.US,D,20240325,000000,36.7907,36.8845,36.3513,36.371,20544.763647793,0
+ODC.US,D,20240326,000000,36.4846,38.5524,36.0007,37.546,57437.431012567,0
+ODC.US,D,20240327,000000,37.9756,37.9756,36.7808,37.0426,36234.376111148,0
+ODC.US,D,20240328,000000,37.3684,37.3684,36.3513,36.8105,29724.38199067,0
+ODC.US,D,20240401,000000,37.0722,37.077,35.9958,36.0354,27403.145754806,0
+ODC.US,D,20240402,000000,35.9908,35.9908,35.0528,35.5515,21393.452987084,0
+ODC.US,D,20240403,000000,35.1763,36.0206,35.1763,35.596,39667.618187753,0
+ODC.US,D,20240404,000000,36.0057,36.0057,34.6036,34.806,44543.024487688,0
+ODC.US,D,20240405,000000,34.6036,35.2998,34.5838,35.0528,28134.355424218,0
+ODC.US,D,20240408,000000,35.7552,35.7552,34.9418,35.0134,16360.056786279,0
+ODC.US,D,20240409,000000,35.241,35.3047,34.8356,34.9344,15691.637974904,0
+ODC.US,D,20240410,000000,34.5592,35.0085,34.3716,34.6776,42446.620033832,0
+ODC.US,D,20240411,000000,35.0109,35.0109,34.3025,34.5246,44275.656963138,0
+ODC.US,D,20240412,000000,34.495,34.7171,33.774,34.0802,31020.709382427,0
+ODC.US,D,20240415,000000,34.0655,34.3568,33.873,34.0655,31450.117830946,0
+ODC.US,D,20240416,000000,34.021,34.658,33.9739,34.253,31865.347698618,0
+ODC.US,D,20240417,000000,34.7814,35.3837,34.6134,34.811,40194.251190654,0
+ODC.US,D,20240418,000000,34.5148,34.5148,33.5273,33.71,40224.633863899,0
+ODC.US,D,20240419,000000,33.473,34.1346,33.3546,34.1099,15051.576325224,0
+ODC.US,D,20240422,000000,34.9496,35.1417,34.3617,34.3617,22074.024867756,0
+ODC.US,D,20240423,000000,34.806,34.9986,34.658,34.8504,37281.565582301,0
+ODC.US,D,20240424,000000,34.4752,34.569,34.0655,34.2778,43909.039372657,0
+ODC.US,D,20240425,000000,34.179,34.179,33.399,33.4237,22780.928398573,0
+ODC.US,D,20240426,000000,34.1987,34.1987,33.5816,33.942,20680.472921618,0
+ODC.US,D,20240429,000000,34.0655,34.5822,34.0655,34.3617,23714.689222948,0
+ODC.US,D,20240430,000000,34.4061,34.4061,33.9519,34.1889,22539.892524169,0
+ODC.US,D,20240501,000000,34.4702,35.1294,33.9717,34.964,29777.04529096,0
+ODC.US,D,20240502,000000,35.2256,36.2674,35.1566,36.2278,29637.284994036,0
+ODC.US,D,20240503,000000,36.2921,39.1901,36.1398,37.9262,70372.347768439,0
+ODC.US,D,20240506,000000,37.9262,39.0025,37.9262,38.415,43465.45234329,0
+ODC.US,D,20240507,000000,38.3014,38.3854,37.709,37.709,32219.812219801,0
+ODC.US,D,20240508,000000,38.0348,39.9158,37.9558,39.7381,47550.909138873,0
+ODC.US,D,20240509,000000,39.8719,40.8134,39.7951,40.6796,60558.522357331,0
+ODC.US,D,20240510,000000,40.8876,41.3534,40.4566,40.7539,53851.998002422,0
+ODC.US,D,20240513,000000,41.1156,41.1156,38.7917,38.8165,43084.827543968,0
+ODC.US,D,20240514,000000,39.317,39.8174,38.7596,39.7282,15255.677881059,0
+ODC.US,D,20240515,000000,40.1246,40.1246,39.3318,39.525,23520.263265758,0
+ODC.US,D,20240516,000000,39.426,39.5894,39.3913,39.4457,12934.732046529,0
+ODC.US,D,20240517,000000,39.758,40.6102,38.9304,40.4615,93485.680001131,0
+ODC.US,D,20240520,000000,40.8777,40.8777,39.8917,39.8917,41333.01799234,0
+ODC.US,D,20240521,000000,39.8372,40.9868,39.4904,40.843,53730.905176272,0
+ODC.US,D,20240522,000000,40.7935,40.7935,39.7876,40.2088,65890.643135445,0
+ODC.US,D,20240523,000000,40.5359,40.7539,39.7158,40.1444,72098.668689372,0
+ODC.US,D,20240524,000000,40.6201,40.988,40.241,40.5012,15754.176682041,0
+ODC.US,D,20240528,000000,40.189,41.061,40.189,40.8827,27661.637920069,0
+ODC.US,D,20240529,000000,40.843,41.1899,40.6696,40.9323,26890.680260251,0
+ODC.US,D,20240530,000000,41.1899,42.0154,40.7886,40.8182,36434.813174595,0
+ODC.US,D,20240531,000000,40.8777,41.4029,40.4814,41.4029,103899.66304998,0
+ODC.US,D,20240603,000000,41.7498,43.266,41.7498,42.4782,52191.008070406,0
+ODC.US,D,20240604,000000,42.0669,42.2651,41.2444,41.408,27278.177303929,0
+ODC.US,D,20240605,000000,41.9579,41.9579,41.076,41.1998,48122.289111785,0
+ODC.US,D,20240606,000000,41.1254,42.1164,40.7489,41.0958,36142.172178067,0
+ODC.US,D,20240607,000000,38.648,38.7719,33.6982,34.7486,103806.8252166,0
+ODC.US,D,20240610,000000,34.7486,35.1821,33.7724,35.0656,61353.698582379,0
+ODC.US,D,20240611,000000,34.813,35.7098,34.5652,35.5314,31417.53374447,0
+ODC.US,D,20240612,000000,35.9873,36.3638,35.6751,35.7197,46178.749252086,0
+ODC.US,D,20240613,000000,35.7048,35.7048,34.2629,34.367,18418.218857329,0
+ODC.US,D,20240614,000000,34.4166,34.4166,33.0688,33.1432,47224.18398451,0
+ODC.US,D,20240617,000000,32.9053,32.9053,32.0333,32.4842,42981.898641741,0
+ODC.US,D,20240618,000000,32.2413,33.1432,32.1869,32.4445,57054.903254074,0
+ODC.US,D,20240620,000000,32.7617,33.0242,31.7781,31.8004,25705.988777755,0
+ODC.US,D,20240621,000000,31.627,31.627,30.4279,30.9779,96466.581738176,0
+ODC.US,D,20240624,000000,30.9779,32.068,30.7649,31.508,69065.293394329,0
+ODC.US,D,20240625,000000,31.741,31.741,30.9779,31.1464,30925.089584796,0
+ODC.US,D,20240626,000000,30.849,31.7534,30.7698,31.181,82217.992527927,0
+ODC.US,D,20240627,000000,31.513,32.385,31.513,31.8103,56473.657688557,0
+ODC.US,D,20240628,000000,32.1026,32.1026,30.901,31.7558,537537.10991864,0
+ODC.US,D,20240701,000000,31.7706,31.959,30.7648,30.8193,76068.495173305,0
+ODC.US,D,20240702,000000,30.7202,31.1414,30.4874,30.5716,47353.349665736,0
+ODC.US,D,20240703,000000,30.5418,30.5815,30.2247,30.5518,26210.542220045,0
+ODC.US,D,20240705,000000,30.4279,30.5121,29.8779,30.1851,50459.380656469,0
+ODC.US,D,20240708,000000,29.982,30.9382,29.982,30.2346,34569.983651894,0
+ODC.US,D,20240709,000000,30.2247,30.2298,29.4418,29.6302,26961.317742171,0
+ODC.US,D,20240710,000000,29.6864,29.8093,29.2072,29.432,66389.141936427,0
+ODC.US,D,20240711,000000,30.0018,31.1513,30.0018,30.8292,59852.147538126,0
+ODC.US,D,20240712,000000,31.1414,31.7211,30.7474,30.864,68251.953245359,0
+ODC.US,D,20240715,000000,31.1265,31.2851,30.6707,30.7202,59616.016527135,0
+ODC.US,D,20240716,000000,30.8887,32.0878,30.8887,31.7658,63289.165587001,0
+ODC.US,D,20240717,000000,31.7508,32.385,31.7063,31.8103,36965.603395884,0
+ODC.US,D,20240718,000000,31.7063,32.1472,31.6666,31.7658,41274.489793034,0
+ODC.US,D,20240719,000000,32.068,32.1522,30.7698,30.9482,46338.18813985,0
+ODC.US,D,20240722,000000,30.7202,31.7904,30.6657,31.6368,35560.92661255,0
+ODC.US,D,20240723,000000,31.4784,32.385,31.4784,32.0085,32115.835708599,0
+ODC.US,D,20240724,000000,31.892,32.4554,31.5675,31.6022,29722.234178378,0
+ODC.US,D,20240725,000000,31.8599,32.8508,31.7608,32.3206,41397.600832953,0
+ODC.US,D,20240726,000000,32.8558,32.9053,32.5833,32.841,25566.732027684,0
+ODC.US,D,20240729,000000,32.7022,32.7022,31.8004,32.0085,30860.506744183,0
+ODC.US,D,20240730,000000,31.8351,32.0482,31.4684,31.954,22238.697522343,0
+ODC.US,D,20240731,000000,32.068,32.717,31.7608,32.2562,70918.013634415,0
+ODC.US,D,20240801,000000,32.2562,32.4916,30.7054,31.518,73107.775573951,0
+ODC.US,D,20240802,000000,31.4684,32.7537,31.4684,32.2364,86688.33602661,0
+ODC.US,D,20240805,000000,31.7608,32.4842,31.2158,31.6072,62907.72318463,0
+ODC.US,D,20240806,000000,31.3694,31.8601,31.1067,31.409,41746.751815017,0
+ODC.US,D,20240807,000000,31.7856,31.8351,31.3396,31.4436,32757.627687191,0
+ODC.US,D,20240808,000000,31.7904,31.7904,31.4634,31.6914,15120.457558526,0
+ODC.US,D,20240809,000000,31.8308,31.8812,31.3678,31.6615,28911.377669777,0
+ODC.US,D,20240812,000000,31.6714,31.6964,30.9844,31.0342,23657.319734095,0
+ODC.US,D,20240813,000000,31.2881,31.9354,31.2632,31.9354,23741.673875265,0
+ODC.US,D,20240814,000000,31.8557,32.2888,31.2682,32.0848,29294.988168904,0
+ODC.US,D,20240815,000000,32.3038,32.8416,32.1146,32.3536,37296.580988382,0
+ODC.US,D,20240816,000000,32.3138,32.3138,31.9404,31.9951,51940.058208969,0
+ODC.US,D,20240819,000000,31.9951,33.0108,31.9951,32.8814,42890.063920673,0
+ODC.US,D,20240820,000000,33.0855,33.0855,32.1158,32.4134,31245.175575458,0
+ODC.US,D,20240821,000000,32.6772,32.7318,32.3635,32.5378,28393.202231166,0
+ODC.US,D,20240822,000000,32.4332,32.4745,32.2291,32.3586,19825.231606695,0
+ODC.US,D,20240823,000000,32.6175,34.5444,32.4731,34.395,49246.750987352,0
+ODC.US,D,20240826,000000,34.7236,34.7236,33.8822,33.8822,26830.642187603,0
+ODC.US,D,20240827,000000,33.8572,34.0764,33.7876,33.7876,14004.79586602,0
+ODC.US,D,20240828,000000,33.4888,33.7505,32.8515,33.5088,50064.18278392,0
+ODC.US,D,20240829,000000,33.3245,34.2045,33.3245,33.7378,37895.093704297,0
+ODC.US,D,20240830,000000,33.5635,34.146,33.5635,33.9518,27278.522508573,0
+ODC.US,D,20240903,000000,33.8722,33.8722,32.8465,32.8914,22524.564124109,0
+ODC.US,D,20240904,000000,33.0008,33.0058,32.4342,32.4681,24141.351829852,0
+ODC.US,D,20240905,000000,32.4681,32.8515,32.4632,32.6772,22343.805250175,0
+ODC.US,D,20240906,000000,32.4332,32.7121,32.1196,32.1246,18507.700258909,0
+ODC.US,D,20240909,000000,32.1843,32.366,31.9254,32.0648,27330.741738821,0
+ODC.US,D,20240910,000000,32.3237,33.0457,31.9951,33.0308,64743.811779294,0
+ODC.US,D,20240911,000000,32.8216,32.8515,32.02,32.7022,54233.687475998,0
+ODC.US,D,20240912,000000,33.0656,33.3892,33.0407,33.3892,17202.219502719,0
+ODC.US,D,20240913,000000,33.7677,34.171,33.3494,33.454,30853.531348601,0
+ODC.US,D,20240916,000000,33.927,33.927,33.4241,33.8423,23412.291038318,0
+ODC.US,D,20240917,000000,33.9742,34.7286,33.9742,34.1759,22683.230246784,0
+ODC.US,D,20240918,000000,34.0912,34.6091,33.7129,33.7826,31570.541548539,0
+ODC.US,D,20240919,000000,34.4199,34.5095,33.7054,34.2108,35800.299198595,0
+ODC.US,D,20240920,000000,33.9768,34.7734,33.8572,34.3651,99138.208625069,0
+ODC.US,D,20240923,000000,34.405,34.7634,34.2356,34.2506,31811.553380451,0
+ODC.US,D,20240924,000000,34.5942,34.7908,33.9618,33.9618,46195.942881733,0
+ODC.US,D,20240925,000000,34.0216,34.146,33.8302,33.8423,26011.201959103,0
+ODC.US,D,20240926,000000,33.8572,34.5593,33.7378,34.0216,29949.736978931,0
+ODC.US,D,20240927,000000,34.5396,34.5396,34.0614,34.0614,12177.122807354,0
+ODC.US,D,20240930,000000,34.0514,34.41,33.8572,34.3502,22078.692235072,0
+ODC.US,D,20241001,000000,34.3502,34.8481,33.9744,34.4846,38879.225351271,0
+ODC.US,D,20241002,000000,34.1809,34.5194,33.3295,33.3693,27182.117775808,0
+ODC.US,D,20241003,000000,33.1104,33.1502,32.737,32.742,27453.256086709,0
+ODC.US,D,20241004,000000,33.2349,33.3394,32.986,33.2,29728.809466345,0
+ODC.US,D,20241007,000000,33.2846,33.3942,32.8814,32.8814,20859.574051984,0
+ODC.US,D,20241008,000000,32.737,32.737,32.01,32.3188,21078.493132637,0
+ODC.US,D,20241009,000000,32.3635,32.7484,32.3635,32.4632,16559.521284287,0
+ODC.US,D,20241010,000000,32.4084,33.869,32.3635,33.3245,59799.052361232,0
+ODC.US,D,20241011,000000,34.2307,34.6439,33.5302,34.3701,60299.15191245,0
+ODC.US,D,20241014,000000,34.3751,35.0184,34.2058,34.4746,40837.446485556,0
+ODC.US,D,20241015,000000,34.4796,34.6589,33.9618,34.0216,38999.731267227,0
+ODC.US,D,20241016,000000,34.1212,35.079,34.1212,34.6688,36201.985585115,0
+ODC.US,D,20241017,000000,34.5095,35.1319,34.3826,35.087,21618.761322506,0
+ODC.US,D,20241018,000000,35.112,35.2638,34.2456,34.6041,52797.658644189,0
+ODC.US,D,20241021,000000,34.7784,34.8282,34.0066,34.0714,23617.151095443,0
+ODC.US,D,20241022,000000,34.2506,34.3538,33.5336,33.7278,18146.182511041,0
+ODC.US,D,20241023,000000,33.5112,33.8523,33.3693,33.8324,17238.371277506,0
+ODC.US,D,20241024,000000,34.1361,34.8182,33.922,34.7784,31068.433565389,0
+ODC.US,D,20241025,000000,34.7585,35.395,34.7585,34.8032,18059.819937939,0
+ODC.US,D,20241028,000000,34.7385,34.892,34.1162,34.2307,28314.873385795,0
+ODC.US,D,20241029,000000,34.2058,34.4222,34.1062,34.2556,23346.012784542,0
+ODC.US,D,20241030,000000,34.0365,34.2432,33.9369,33.9369,14522.971304631,0
+ODC.US,D,20241031,000000,34.0564,34.2132,33.6482,33.7826,15649.701618819,0
+ODC.US,D,20241101,000000,33.8473,34.0912,33.4788,33.7378,23221.490004721,0
+ODC.US,D,20241104,000000,33.7776,34.7435,33.7776,34.4298,43239.531076945,0
+ODC.US,D,20241105,000000,34.3552,35.829,34.3552,35.829,31223.0828242,0
+ODC.US,D,20241106,000000,36.307,38.0421,36.287,37.2629,60696.821435105,0
+ODC.US,D,20241107,000000,37.5092,37.5092,36.5957,36.765,27656.107711902,0
+ODC.US,D,20241108,000000,36.98,37.175,36.435,36.675,21856,0
+ODC.US,D,20241111,000000,36.0375,36.23,34.64,35.91,79044,0
+ODC.US,D,20241112,000000,35.843,35.9564,33.46,33.845,68270,0
+ODC.US,D,20241113,000000,34.464,35.11,34.125,34.35,34856,0
+ODC.US,D,20241114,000000,34.335,34.7075,34.165,34.485,33120,0
+ODC.US,D,20241115,000000,34.465,34.72,33.7754,34.05,28898,0
+ODC.US,D,20241118,000000,34.2669,34.695,34.08,34.165,28052,0
+ODC.US,D,20241119,000000,34.175,34.5975,33.94,34.385,19218,0
+ODC.US,D,20241120,000000,34.2475,34.655,34.02,34.41,20280,0
+ODC.US,D,20241121,000000,34.54,34.99,34.3575,34.825,29614,0
+ODC.US,D,20241122,000000,35.08,36.15,34.88,35.305,30316,0
+ODC.US,D,20241125,000000,35.3575,35.71,34.85,34.9,31704,0
+ODC.US,D,20241126,000000,34.5,35.325,34.3625,34.78,28860,0
+ODC.US,D,20241127,000000,35.385,35.385,34.445,34.56,34434,0
+ODC.US,D,20241129,000000,34.575,34.75,34.355,34.56,25238,0
+ODC.US,D,20241202,000000,34.56,35.3025,34.25,35,44146,0
+ODC.US,D,20241203,000000,34.975,35.5229,34.135,34.69,33808,0
+ODC.US,D,20241204,000000,34.5,34.91,34.33,34.75,34106,0
+ODC.US,D,20241205,000000,34.4,34.665,34.23,34.37,29662,0
+ODC.US,D,20241206,000000,34.13,34.13,33.75,34.03,34662,0
+ODC.US,D,20241209,000000,33.55,34.49,33.55,34.375,34090,0
+ODC.US,D,20241210,000000,37.5,41.1377,36.75,40.3,224116,0
+ODC.US,D,20241211,000000,40.3,43.78,40.3,42.87,125094,0
+ODC.US,D,20241212,000000,42.88,44.45,42.73,43.06,69046,0
+ODC.US,D,20241213,000000,43.06,44.575,43.06,43.57,62488,0
+ODC.US,D,20241216,000000,44.39,45.5,43.935,44.57,66374,0
+ODC.US,D,20241217,000000,44.755,46.035,44.57,45.475,54396,0
+ODC.US,D,20241218,000000,45.625,46.5,43.48,43.96,73238,0
+ODC.US,D,20241219,000000,44.2,45.075,43.56,44.97,50622,0
+ODC.US,D,20241220,000000,44.9,45.635,43.56,43.905,115562,0
+ODC.US,D,20241223,000000,43.6457,43.69,42.66,42.985,50276,0
+ODC.US,D,20241224,000000,42.985,43.655,42.68,43.64,23172,0
+ODC.US,D,20241226,000000,43.53,44.4,43.285,44.305,35390,0
+ODC.US,D,20241227,000000,44.35,44.35,43.495,43.865,36534,0
+ODC.US,D,20241230,000000,43.4751,43.975,43.4751,43.63,24334,0
+ODC.US,D,20241231,000000,43.74,44.2375,43.55,43.82,27042,0
+ODC.US,D,20250102,000000,44.115,44.325,42.8,42.83,33424,0
+ODC.US,D,20250103,000000,43,44,42.675,43.775,37188,0
+ODC.US,D,20250106,000000,44.75,44.75,41.35,41.52,40912,0
+ODC.US,D,20250107,000000,41.2,41.9,40.8,41.64,43987,0
+ODC.US,D,20250108,000000,41.3,42.45,40.79,42.27,29276,0
+ODC.US,D,20250110,000000,41,41.47,40.66,41.21,28407,0
+ODC.US,D,20250113,000000,41.455,41.6,40.66,41.1,21557,0
+ODC.US,D,20250114,000000,41.178,42.02,41.07,41.8,26508,0
+ODC.US,D,20250115,000000,42.66,42.6601,41.75,42.56,37293,0
+ODC.US,D,20250116,000000,42.97,43.34,42.415,43.13,32042,0
+ODC.US,D,20250117,000000,43.6735,43.6735,42.18,42.61,28870,0
+ODC.US,D,20250121,000000,42.7356,43.75,42.7356,43.71,51984,0
+ODC.US,D,20250122,000000,43.29,43.79,42.6,42.7,31900,0
+ODC.US,D,20250123,000000,42.025,42.695,41.51,42.52,35194,0
+ODC.US,D,20250124,000000,42.21,43.015,42.01,42.71,16784,0
+ODC.US,D,20250127,000000,42.7,43.75,42.345,42.64,54117,0
+ODC.US,D,20250128,000000,42.97,42.97,42.5,42.7,21962,0
+ODC.US,D,20250129,000000,42.525,43.04,42.3,42.84,23735,0
+ODC.US,D,20250130,000000,43.3,43.51,42.58,42.59,23426,0
+ODC.US,D,20250131,000000,42.8,42.88,42,42.02,28538,0
+ODC.US,D,20250203,000000,41.97,42.285,41.37,41.97,21857,0
+ODC.US,D,20250204,000000,42.29,42.73,41.71,42.59,21414,0
+ODC.US,D,20250205,000000,42.98,42.98,42.03,42.48,25934,0
+ODC.US,D,20250206,000000,42.36,43.22,42.36,42.99,22434,0
+ODC.US,D,20250207,000000,42.66,43.33,42.63,42.63,24199,0
+ODC.US,D,20250210,000000,42.7,43.01,42.62,42.76,21481,0
+ODC.US,D,20250211,000000,42.7455,43.19,42.62,43.14,11464,0
+ODC.US,D,20250212,000000,42.63,43.27,42.62,42.94,24367,0
+ODC.US,D,20250213,000000,43.245,43.94,42.69,43.54,17372,0
+ODC.US,D,20250214,000000,43.63,43.765,42.78,42.93,21203,0
+ODC.US,D,20250218,000000,43.53,43.55,42.8,43.35,29841,0
+ODC.US,D,20250219,000000,42.96,43.3,42.88,43.11,12165,0
+ODC.US,D,20250220,000000,43,43.12,42.52,42.93,18821,0
+ODC.US,D,20250221,000000,42.75,43.3255,42.12,42.7,35801,0
+ODC.US,D,20250224,000000,42.85,43.0596,42.49,42.6,22363,0
+ODC.US,D,20250225,000000,43.11,43.29,42.215,42.96,32215,0
+ODC.US,D,20250226,000000,42.55,44.85,42.55,44.5,44774,0
+ODC.US,D,20250227,000000,44.03,44.5,43.06,43.65,19164,0
+ODC.US,D,20250228,000000,43.945,44.11,43.49,44.11,41666,0
+ODC.US,D,20250303,000000,44.47,45.55,43.77,44.93,48244,0
+ODC.US,D,20250304,000000,44.94,45.02,44.28,44.62,47176,0
+ODC.US,D,20250305,000000,44.9,46.02,44.5,45.91,25105,0
+ODC.US,D,20250306,000000,45.85,46.69,45.36,46.45,24791,0
+ODC.US,D,20250307,000000,46.38,48,46.38,47.59,58222,0
+ODC.US,D,20250310,000000,47.4,47.79,45.2,45.38,68175,0
+ODC.US,D,20250311,000000,45.1001,45.83,44.61,45.59,55416,0
+ODC.US,D,20250312,000000,47.25,49.72,46.5101,49.71,108855,0
+ODC.US,D,20250313,000000,49.6446,49.6446,46.265,47.53,51418,0
+ODC.US,D,20250314,000000,47.98,49.37,47.38,48.27,41966,0
+ODC.US,D,20250317,000000,48.8,48.97,47.465,48.74,39224,0
+ODC.US,D,20250318,000000,48.62,48.96,46.99,47.83,49922,0
+ODC.US,D,20250319,000000,48.14,49.37,47.345,48.6,82641,0
+ODC.US,D,20250320,000000,47.8123,48.19,46.32,47.1,72952,0
+ODC.US,D,20250321,000000,47.14,47.14,44.51,46.03,178840,0
+ODC.US,D,20250324,000000,46.59,47.11,46.22,46.9,38690,0
+ODC.US,D,20250325,000000,46.55,46.75,45.305,45.7,31284,0
+ODC.US,D,20250326,000000,45.685,45.96,45.25,45.74,34302,0
+ODC.US,D,20250327,000000,45.99,46.77,45.52,46.45,32098,0
+ODC.US,D,20250328,000000,46.415,46.83,45.36,45.7,21656,0
+ODC.US,D,20250331,000000,44.901,46.205,44.75,45.92,39190,0
+ODC.US,D,20250401,000000,46.221,46.93,45.93,46.61,33707,0
+ODC.US,D,20250402,000000,46.155,46.54,45.73,46.41,25882,0
+ODC.US,D,20250403,000000,44.89,45.3498,44.16,44.19,33923,0
+ODC.US,D,20250404,000000,43.202,43.66,42.5,43.26,51359,0
+ODC.US,D,20250407,000000,42,44.46,41.65,42.9,46207,0
+ODC.US,D,20250408,000000,43.26,43.65,41.62,42.18,41404,0
+ODC.US,D,20250409,000000,42.1509,45.03,41.715,43.73,53086,0
+ODC.US,D,20250410,000000,43.38,43.942,42.41,43.26,43954,0
+ODC.US,D,20250411,000000,42.83,43.7337,42.6396,43.31,28159,0
+ODC.US,D,20250414,000000,43.436,43.75,42.935,43.19,23727,0
+ODC.US,D,20250415,000000,43.655,43.945,42.82,43.29,27796,0
+ODC.US,D,20250416,000000,42.84,43.42,42.715,42.92,27815,0
+ODC.US,D,20250417,000000,43.5,44.0499,42.8348,43.39,34084,0
+ODC.US,D,20250421,000000,42.67,43.255,41.475,41.52,46832,0
+ODC.US,D,20250422,000000,41.6,42.45,41.6,41.92,29547,0
+ODC.US,D,20250423,000000,42.52,42.925,41.55,41.89,35833,0
+ODC.US,D,20250424,000000,41.69,42.18,41.58,41.97,26114,0
+ODC.US,D,20250425,000000,41.97,42.06,41.37,42.04,16997,0
+ODC.US,D,20250428,000000,42.49,42.49,41.3702,41.53,21527,0
+ODC.US,D,20250429,000000,41.37,42.36,41.37,42,22648,0
+ODC.US,D,20250430,000000,41.76,42.505,41.51,42.09,32752,0
+ODC.US,D,20250501,000000,41.75,43.2273,41.5,42.73,35663,0
+ODC.US,D,20250502,000000,43.34,44.03,43.15,43.66,29983,0
+ODC.US,D,20250505,000000,43.45,44.26,43.18,43.83,25488,0
+ODC.US,D,20250506,000000,43.3379,44.19,43.3,44.09,29147,0
+ODC.US,D,20250507,000000,44.39,45.32,44.345,44.8,37344,0
+ODC.US,D,20250508,000000,44.75,45.76,44.6,45.49,29626,0
+ODC.US,D,20250509,000000,45.33,45.91,45.25,45.7,20670,0
+ODC.US,D,20250512,000000,46.4799,47.395,46.4,46.75,31816,0
+ODC.US,D,20250513,000000,47.22,47.44,46.87,47,24726,0
+ODC.US,D,20250514,000000,47.095,47.095,46,46.39,47227,0
+ODC.US,D,20250515,000000,46.9,47.73,46.6,47.35,29601,0
+ODC.US,D,20250516,000000,47.83,48.45,47.41,48.35,43535,0
+ODC.US,D,20250519,000000,48.46,48.82,47.92,48.33,26035,0
+ODC.US,D,20250520,000000,47.9,48.7247,47.82,48.37,41512,0
+ODC.US,D,20250521,000000,48.605,48.605,47.75,48.03,30597,0
+ODC.US,D,20250522,000000,47.7,48.22,47.25,47.79,32600,0
+ODC.US,D,20250523,000000,47.31,48.39,47.31,47.69,28274,0
+ODC.US,D,20250527,000000,47.75,48.88,47.75,48.81,29034,0
+ODC.US,D,20250528,000000,48.96,49.53,48.51,48.8,27665,0
+ODC.US,D,20250529,000000,49.105,49.795,49.02,49.59,29723,0
+ODC.US,D,20250530,000000,49.555,50.495,49.213,50.17,35699,0
+ODC.US,D,20250602,000000,50.547,50.547,49.82,50.4,33847,0
+ODC.US,D,20250603,000000,50.26,50.75,49.83,50.49,34226,0
+ODC.US,D,20250604,000000,50.47,50.75,49.28,49.64,40802,0
+ODC.US,D,20250605,000000,50,51.1,49.63,50.89,36738,0
+ODC.US,D,20250606,000000,53.13,55.83,53.0101,54.82,104774,0
+ODC.US,D,20250609,000000,56,60.32,54.52,59.31,110696,0
+ODC.US,D,20250610,000000,59.36,59.93,57.9306,58.31,45993,0
+ODC.US,D,20250611,000000,57.84,58.3,56.025,56.71,51758,0
+ODC.US,D,20250612,000000,56.58,57.68,56.4101,57.53,30248,0
+ODC.US,D,20250613,000000,57.3,57.45,56.205,56.26,33958,0
+ODC.US,D,20250616,000000,56.395,57.59,56.25,56.69,52860,0
+ODC.US,D,20250617,000000,57.275,57.93,56.28,57.88,90295,0
+ODC.US,D,20250618,000000,57.5,58.3,55.75,56.34,68357,0
+ODC.US,D,20250620,000000,56.49,57.16,55.36,57.11,120605,0
+ODC.US,D,20250623,000000,57.12,59.9,56.88,59.78,86419,0
+ODC.US,D,20250624,000000,60.3,60.31,57.35,57.97,70669,0
+ODC.US,D,20250625,000000,58.03,58.03,56.5,57.41,52672,0
+ODC.US,D,20250626,000000,57.775,57.98,56.275,57.93,79011,0
+ODC.US,D,20250627,000000,57.7,59.44,57.46,57.83,349834,0
+ODC.US,D,20250630,000000,57.95,59.64,57.52,58.99,58338,0
+ODC.US,D,20250701,000000,58.5,59.51,58.06,58.99,85124,0
+ODC.US,D,20250702,000000,58.74,60.7,58.195,60.38,77232,0
+ODC.US,D,20250703,000000,60.18,60.555,59.81,60.33,28538,0
+ODC.US,D,20250707,000000,60.06,60.66,59.26,60.09,60329,0
+ODC.US,D,20250708,000000,59.93,59.98,57.58,57.66,74878,0
+ODC.US,D,20250709,000000,58.115,58.115,56.71,57.94,46861,0
+ODC.US,D,20250710,000000,57.66,59.71,57.66,58.52,50391,0
+ODC.US,D,20250711,000000,58.47,58.55,57.685,58.47,90356,0
+ODC.US,D,20250714,000000,58.24,59.76,58.01,59.68,119860,0
+ODC.US,D,20250715,000000,59.54,59.715,58.93,59.51,48982,0
+ODC.US,D,20250716,000000,59.645,60.79,59,60.67,95361,0
+ODC.US,D,20250717,000000,61.11,62.95,60.68,62.57,144658,0
+ODC.US,D,20250718,000000,62.49,63.8172,60.94,61.47,86424,0
+ODC.US,D,20250721,000000,61.6,62.365,60.37,60.46,73975,0
+ODC.US,D,20250722,000000,60.53,61.88,59.92,60.51,73646,0
+ODC.US,D,20250723,000000,60.48,61.185,60.21,60.94,74992,0
+ODC.US,D,20250724,000000,60.63,60.68,59.67,59.94,50032,0
+ODC.US,D,20250725,000000,60.4567,60.4567,59.21,59.22,48779,0
+ODC.US,D,20250728,000000,59.035,59.46,57.2,57.39,49289,0
+ODC.US,D,20250729,000000,58.219,58.2584,56.9,57.26,42447,0
+ODC.US,D,20250730,000000,57.9009,57.9009,56.5771,56.58,59235,0
+ODC.US,D,20250731,000000,56.52,56.62,55.63,56.4,40740,0
+ODC.US,D,20250801,000000,55.7374,56.5178,55.11,56.1,61003,0
+ODC.US,D,20250804,000000,56.61,57.23,56.16,57.01,52745,0
+ODC.US,D,20250805,000000,57.39,57.39,55.545,56.6,49202,0
+ODC.US,D,20250806,000000,56.21,57.63,55.385,57.61,56093,0
+ODC.US,D,20250807,000000,57.2,57.69,56.24,56.82,58777,0
+ODC.US,D,20250808,000000,57.29,58,56.557,57.95,69058,0
+ODC.US,D,20250811,000000,58,58.545,57.585,58.13,42646,0
+ODC.US,D,20250812,000000,58.41,61.41,58.29,60.95,67920,0
+ODC.US,D,20250813,000000,61.635,63,61.21,62.05,115098,0
+ODC.US,D,20250814,000000,61.2989,61.44,60,60.12,57839,0
+ODC.US,D,20250815,000000,60.15,61.47,59,59.45,124470,0
+ODC.US,D,20250818,000000,59,59.58,57.55,58.15,56202,0
+ODC.US,D,20250819,000000,58.4856,59.83,57.5,58.26,81218,0
+ODC.US,D,20250820,000000,58.575,59.13,57.91,58.98,56170,0
+ODC.US,D,20250821,000000,58.68,59.53,57.93,58.48,61508,0
+ODC.US,D,20250822,000000,58.48,60.34,58.24,59.09,96606,0
+ODC.US,D,20250825,000000,58.775,59.31,58,58.65,63917,0
+ODC.US,D,20250826,000000,58.5,59.17,58.26,58.89,214724,0
+ODC.US,D,20250827,000000,58.885,58.89,57.75,58.59,59028,0
+ODC.US,D,20250828,000000,59.15,59.2,58.08,59.11,54180,0
+ODC.US,D,20250829,000000,59.13,59.42,58.74,59.38,34322,0
+ODC.US,D,20250902,000000,59,60.83,59,60.52,62500,0
+ODC.US,D,20250903,000000,60.24,61.86,60.12,61.54,76905,0
+ODC.US,D,20250904,000000,61.6484,64.36,61.6484,64.36,81062,0
+ODC.US,D,20250905,000000,64.02,65.0343,63.27,63.79,50269,0
+ODC.US,D,20250908,000000,63.99,65.86,63.92,65.27,72774,0
+ODC.US,D,20250909,000000,64.5,65.77,64.25,65.17,52113,0
+ODC.US,D,20250910,000000,64.8,65.765,64.5,65.55,61429,0
+ODC.US,D,20250911,000000,66.21,66.9299,65.87,66.28,61517,0
+ODC.US,D,20250912,000000,66,66.47,65.5,65.54,49449,0
+ODC.US,D,20250915,000000,65.565,67.11,65.565,66.77,50731,0
+ODC.US,D,20250916,000000,66.905,67.74,66.59,67.67,42162,0
+ODC.US,D,20250917,000000,67.49,69.755,67.49,67.77,77135,0
+ODC.US,D,20250918,000000,67.865,69.04,67.57,68.91,64701,0
+ODC.US,D,20250919,000000,68.24,68.74,65.38,65.38,148158,0
+ODC.US,D,20250922,000000,65,65.12,62.4,63.86,76040,0
+ODC.US,D,20250923,000000,63.84,64.38,63.395,63.74,47474,0
+ODC.US,D,20250924,000000,64.025,64.5,62.11,62.13,52691,0
+ODC.US,D,20250925,000000,62.23,62.84,62,62.73,39324,0
+ODC.US,D,20250926,000000,62.6207,63.05,62.11,62.27,47017,0
+ODC.US,D,20250929,000000,61.85,62.25,60.55,60.59,42532,0
+ODC.US,D,20250930,000000,60.4,61.345,60.38,61.04,37726,0
+ODC.US,D,20251001,000000,60.51,61.12,60.01,60.5,46925,0
+ODC.US,D,20251002,000000,60,60.89,59.22,60.55,51125,0
+ODC.US,D,20251003,000000,61.2472,62,60.4,60.64,37076,0
+ODC.US,D,20251006,000000,61.835,61.905,60.12,60.35,47903,0
+ODC.US,D,20251007,000000,60.52,61.515,60.12,61.42,53187,0
+ODC.US,D,20251008,000000,61.5,61.81,60.3,60.67,35871,0
+ODC.US,D,20251009,000000,60.65,60.97,59.445,59.89,85335,0
+ODC.US,D,20251010,000000,62.25,66.41,62.19,64.82,114173,0
+ODC.US,D,20251013,000000,65.695,66.03,60.96,61.71,108799,0
+ODC.US,D,20251014,000000,61.505,62.23,59.7653,59.97,61638,0
+ODC.US,D,20251015,000000,60.78,61.032,59.6,59.6,67131,0
+ODC.US,D,20251016,000000,60.035,60.155,59.02,59.09,61388,0
+ODC.US,D,20251017,000000,59.58,60.27,59.26,59.99,65893,0
+ODC.US,D,20251020,000000,60.75,60.75,58.88,59.07,73489,0
+ODC.US,D,20251021,000000,59.495,60.19,58.75,59.95,82347,0
+ODC.US,D,20251022,000000,60.265,60.72,59.58,60.42,76420,0
+ODC.US,D,20251023,000000,60.605,61.16,60.15,61.14,72094,0
+ODC.US,D,20251024,000000,60.71,61.25,59.6,59.79,43344,0
+ODC.US,D,20251027,000000,59.805,60,56.2,56.35,72059,0
+ODC.US,D,20251028,000000,56.35,57,55.75,56.59,65575,0
+ODC.US,D,20251029,000000,56.6535,56.6535,54.36,55.12,74254,0
+ODC.US,D,20251030,000000,55.51,56.09,54.745,54.93,53843,0
+ODC.US,D,20251031,000000,54.875,55.565,54.495,55.39,66078,0
+ODC.US,D,20251103,000000,54.7625,55.375,54.1,54.25,65309,0
+ODC.US,D,20251104,000000,54.19,55.835,54.11,55.68,56917,0
+ODC.US,D,20251105,000000,56.405,56.855,55.51,56.84,53273,0
+ODC.US,D,20251106,000000,57.1442,57.1442,55.74,56.36,70518,0
+ODC.US,D,20251107,000000,56.88,56.99,55.97,55.99,40158,0
+ODC.US,D,20251110,000000,56.595,56.595,55.68,56,37860,0
+ODC.US,D,20251111,000000,56.365,56.77,55.97,56.62,51245,0
+ODC.US,D,20251112,000000,56.895,57.64,56.62,57.23,46273,0
+ODC.US,D,20251113,000000,56.98,58.88,56.87,56.87,48697,0
+ODC.US,D,20251114,000000,57.83,57.83,56.5,57.09,34258,0
+ODC.US,D,20251117,000000,56.52,57.4,54.93,55.36,43128,0
+ODC.US,D,20251118,000000,55.265,55.9188,55.08,55.13,35071,0
+ODC.US,D,20251119,000000,55,55.375,53.83,54.04,40328,0
+ODC.US,D,20251120,000000,54.355,54.915,53.455,53.96,37016,0
+ODC.US,D,20251121,000000,54.49,55.93,54.375,55.07,47566,0
+ODC.US,D,20251124,000000,55.17,55.615,54.22,54.25,197090,0
+ODC.US,D,20251125,000000,54.85,56.2,54.19,55.48,66388,0
+ODC.US,D,20251126,000000,55.58,55.64,54.85,54.93,48954,0
+ODC.US,D,20251128,000000,55.175,55.175,53.11,54.43,34928,0
+ODC.US,D,20251201,000000,53.61,54.24,53.01,53.55,53916,0
+ODC.US,D,20251202,000000,53.1,54.56,52.7648,54.01,66235,0
+ODC.US,D,20251203,000000,54.43,55.88,54.25,55.68,72921,0
+ODC.US,D,20251204,000000,55.375,55.51,53.69,54.41,65481,0
+ODC.US,D,20251205,000000,55.17,55.17,53.265,53.59,44477,0
+ODC.US,D,20251208,000000,54.05,54.05,51.86,52.84,90943,0
+ODC.US,D,20251209,000000,52.79,52.84,45.61,46.21,235120,0
+ODC.US,D,20251210,000000,45.96,48.38,45.745,47.67,122066,0
+ODC.US,D,20251211,000000,48.4,51.065,48.3,50.02,111777,0
+ODC.US,D,20251212,000000,50.555,52.63,50.06,50.53,150572,0
+ODC.US,D,20251215,000000,52.7081,52.7081,50.79,51.68,85283,0
+ODC.US,D,20251216,000000,51.945,52.62,51.5,51.62,99624,0
+ODC.US,D,20251217,000000,52.2513,53.22,51.73,52.51,74934,0
+ODC.US,D,20251218,000000,52.705,54.155,52.38,52.52,106427,0
+ODC.US,D,20251219,000000,53.02,53.02,50.25,50.88,132779,0
+ODC.US,D,20251222,000000,50.9516,51.474,49.77,50.11,64105,0
+ODC.US,D,20251223,000000,49.905,50.555,49.11,49.5,64414,0
+ODC.US,D,20251224,000000,49.34,49.91,49,49.7,32346,0
+ODC.US,D,20251226,000000,49.485,49.58,48.82,49.27,47108,0
+ODC.US,D,20251229,000000,49.2701,49.48,48.52,48.82,39298,0
+ODC.US,D,20251230,000000,48.77,49,48.06,48.83,47968,0
+ODC.US,D,20251231,000000,48.85,49.01,48.15,48.94,48852,0
+ODC.US,D,20260102,000000,48.6775,49.2399,47.55,48.45,81705,0
+ODC.US,D,20260105,000000,48.96,49,47.505,48,85478,0
+ODC.US,D,20260106,000000,47.63,49.13,47.51,49.12,71238,0
+ODC.US,D,20260107,000000,49.1301,49.478,48.15,49.02,69614,0
+ODC.US,D,20260108,000000,49.49,51.39,49.04,50.79,62340,0
+ODC.US,D,20260109,000000,51,52,50.5,51.49,70986,0
+ODC.US,D,20260112,000000,51.44,52.24,50.85,51.77,42925,0
+ODC.US,D,20260113,000000,52.035,53.47,51.83,52.74,54969,0
+ODC.US,D,20260114,000000,53.2713,54.09,52.74,53.93,41158,0
+ODC.US,D,20260115,000000,54.3,54.3,53.4,53.91,55982,0
+ODC.US,D,20260116,000000,54.375,55.99,53.68,55.3,134830,0
+ODC.US,D,20260120,000000,55.505,56.295,54.96,56.04,52092,0
+ODC.US,D,20260121,000000,56.595,59.46,56.04,58.37,124282,0
+ODC.US,D,20260122,000000,59.005,59.9999,58.38,59.04,104624,0
+ODC.US,D,20260123,000000,59.04,59.63,58.25,58.4,62504,0
+ODC.US,D,20260126,000000,58.4,58.6,57.86,57.94,62919,0
+ODC.US,D,20260127,000000,57.95,58.305,57.5,57.82,66572,0
+ODC.US,D,20260128,000000,57.65,57.79,57.35,57.48,67828,0
+ODC.US,D,20260129,000000,57.515,59.36,57.3501,59.3,61148,0
+ODC.US,D,20260130,000000,59.68,60.59,59.36,60.55,82481,0
+ODC.US,D,20260202,000000,61.08,62.7,60.74,61.49,82692,0
+ODC.US,D,20260203,000000,61.605,62.812525,61.17,61.9,49328,0
+ODC.US,D,20260204,000000,62.265,63.18,61.985,62.24,58281,0
+ODC.US,D,20260205,000000,63.2515,64,62.3101,63.59,81848,0
+ODC.US,D,20260206,000000,63.7161,65,63.5,64.31,71020,0
+ODC.US,D,20260209,000000,64.91,64.97,64,64.55,69036,0
+ODC.US,D,20260210,000000,64.01,66,64.01,64.76,82868,0
+ODC.US,D,20260211,000000,64.86,66.34,64.755,66.17,78275,0
+ODC.US,D,20260212,000000,66.65,67.25,64.67,64.76,75338,0
+ODC.US,D,20260213,000000,64.94,64.94,63.25,64.4,52614,0
+ODC.US,D,20260217,000000,64.47,64.47,62,62.49,60336,0
+ODC.US,D,20260218,000000,63.12,63.33,62.21,62.56,50997,0
diff --git a/daily/us/nyse stocks/2/ofg.us.txt b/daily/us/nyse stocks/2/ofg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7116bb547f811ee863134875d3afa64e90ee9135
--- /dev/null
+++ b/daily/us/nyse stocks/2/ofg.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OFG.US,D,20050225,000000,21.0989,21.4097,21.0614,21.4097,115690.55568929,0
+OFG.US,D,20050228,000000,21.4097,21.4097,20.7852,20.8858,190556.12688356,0
+OFG.US,D,20050301,000000,20.9648,21.2696,20.8927,21.2606,207065.53774565,0
+OFG.US,D,20050302,000000,21.1344,21.3899,20.9253,21.0121,170334.70874101,0
+OFG.US,D,20050303,000000,21.0614,21.0989,20.9085,20.941,197721.65923354,0
+OFG.US,D,20050304,000000,20.8622,21.1907,20.8622,21.0831,184666.7870967,0
+OFG.US,D,20050307,000000,21.0989,21.3801,21.0614,21.1719,116967.76190813,0
+OFG.US,D,20050308,000000,21.2074,21.2784,20.87,20.8789,87794.750020687,0
+OFG.US,D,20050309,000000,20.7999,20.9085,20.5898,20.5898,240589.16002297,0
+OFG.US,D,20050310,000000,20.4981,20.6678,20.1271,20.2445,167643.45277988,0
+OFG.US,D,20050311,000000,20.3185,20.5217,20.2633,20.4172,242385.35797519,0
+OFG.US,D,20050314,000000,20.4329,20.6273,20.3619,20.582,184926.28296338,0
+OFG.US,D,20050315,000000,20.5425,20.7082,20.4329,20.5169,203606.94439749,0
+OFG.US,D,20050316,000000,20.3185,20.4794,18.5506,19.0272,674687.22606878,0
+OFG.US,D,20050317,000000,19.1515,19.262,18.6582,18.7933,301122.65286156,0
+OFG.US,D,20050318,000000,18.8703,18.8703,18.4422,18.5951,279623.01484444,0
+OFG.US,D,20050321,000000,18.5951,18.5951,18.2696,18.5506,155750.23010875,0
+OFG.US,D,20050322,000000,18.6345,19.0755,18.5506,18.6345,293187.75581309,0
+OFG.US,D,20050323,000000,18.5951,18.6582,18.1778,18.2696,93167.125385644,0
+OFG.US,D,20050324,000000,18.3237,18.3376,18.1698,18.2281,143077.50618183,0
+OFG.US,D,20050328,000000,18.16,18.2784,18.0515,18.0643,177884.41661237,0
+OFG.US,D,20050329,000000,18.1698,18.1698,17.722,17.9469,473381.28017666,0
+OFG.US,D,20050330,000000,17.9716,18.4254,17.8956,18.3237,217175.73998905,0
+OFG.US,D,20050331,000000,18.3237,18.4806,18.1363,18.3031,170079.26749724,0
+OFG.US,D,20050401,000000,18.3859,18.5901,17.9952,18.1698,126311.64042024,0
+OFG.US,D,20050404,000000,18.1698,18.1698,17.7141,18.0032,228179.98658566,0
+OFG.US,D,20050405,000000,18.0032,18.3099,18.0032,18.2044,203866.44026417,0
+OFG.US,D,20050406,000000,18.1442,18.4185,18.1442,18.3237,100841.5129117,0
+OFG.US,D,20050407,000000,18.2863,18.3612,18.2449,18.3237,80877.563324372,0
+OFG.US,D,20050408,000000,18.3237,18.3612,18.1285,18.2369,95854.326723852,0
+OFG.US,D,20050411,000000,18.1926,18.2537,17.9716,18.0584,105326.93951358,0
+OFG.US,D,20050412,000000,17.9952,18.3859,17.9716,18.3376,111212.22467752,0
+OFG.US,D,20050413,000000,18.3612,18.451,17.9884,18.0426,82158.824166129,0
+OFG.US,D,20050414,000000,18.0209,18.0209,17.5435,17.5976,321468.7506588,0
+OFG.US,D,20050415,000000,17.6046,17.8315,17.4803,17.6046,150114.30425418,0
+OFG.US,D,20050418,000000,17.6589,18.0426,17.5,17.7752,211799.31000118,0
+OFG.US,D,20050419,000000,17.8157,18.1195,17.5918,17.864,165343.46793024,0
+OFG.US,D,20050420,000000,17.8246,17.8315,17.3056,17.3461,146786.4724951,0
+OFG.US,D,20050421,000000,17.5,17.6904,17.2919,17.5503,73073.427864976,0
+OFG.US,D,20050422,000000,17.5592,17.6283,17.2327,17.3944,87916.388708195,0
+OFG.US,D,20050425,000000,17.4112,17.5089,17.1922,17.4428,111469.69323275,0
+OFG.US,D,20050426,000000,17.3599,17.4487,16.042,16.1356,502298.85082034,0
+OFG.US,D,20050427,000000,16.0981,17.0433,15.4708,16.916,623112.4225652,0
+OFG.US,D,20050428,000000,12.5022,12.7844,11.3135,11.4576,3585732.1316524,0
+OFG.US,D,20050429,000000,11.4635,11.6825,10.472,10.9011,755818.20332546,0
+OFG.US,D,20050502,000000,11.0472,11.6035,10.9386,11.5552,687992.47117074,0
+OFG.US,D,20050503,000000,11.4851,11.4851,11.1902,11.3214,556307.44172982,0
+OFG.US,D,20050504,000000,11.2474,11.5266,11.0245,11.3865,350137.97564882,0
+OFG.US,D,20050505,000000,11.4092,11.4999,11.1744,11.346,316483.59178242,0
+OFG.US,D,20050506,000000,11.4161,11.424,11.1133,11.1813,272458.49615019,0
+OFG.US,D,20050509,000000,11.2524,11.346,11.0245,11.2662,212946.76828668,0
+OFG.US,D,20050510,000000,11.2159,11.2524,10.9386,11.1408,207576.42023318,0
+OFG.US,D,20050511,000000,11.1191,11.1556,10.9386,10.9642,124006.58729195,0
+OFG.US,D,20050512,000000,10.9465,11.057,10.7916,10.8686,321600.52590361,0
+OFG.US,D,20050513,000000,10.8232,11.0007,10.7995,10.838,188380.82168861,0
+OFG.US,D,20050516,000000,10.7916,11.1981,10.7916,11.1498,206548.57332373,0
+OFG.US,D,20050517,000000,11.0965,11.2474,10.8863,11.1744,268622.82287075,0
+OFG.US,D,20050518,000000,11.1744,11.6736,11.1744,11.6105,263758.28902615,0
+OFG.US,D,20050519,000000,11.6105,11.6105,11.3293,11.3372,135655.51893235,0
+OFG.US,D,20050520,000000,11.3372,11.3945,11.1133,11.1744,108520.9687164,0
+OFG.US,D,20050523,000000,11.1902,11.2386,11.0314,11.1408,196573.18729231,0
+OFG.US,D,20050524,000000,11.1408,11.3214,11.1053,11.1744,251468.72696488,0
+OFG.US,D,20050525,000000,11.1744,11.1981,10.9239,10.9642,440231.69686342,0
+OFG.US,D,20050526,000000,10.9554,11.0965,10.8863,11.057,214742.96623889,0
+OFG.US,D,20050527,000000,11.057,11.1261,10.9327,11.0007,144863.56757674,0
+OFG.US,D,20050531,000000,11.0165,11.1646,10.9554,10.9642,214360.81802896,0
+OFG.US,D,20050601,000000,10.9386,11.1646,10.9386,11.0472,210130.83267086,0
+OFG.US,D,20050602,000000,11.0314,11.1556,11.0077,11.0748,151396.57875167,0
+OFG.US,D,20050603,000000,11.0245,11.1646,11.0165,11.057,150884.68260841,0
+OFG.US,D,20050606,000000,11.0077,11.0165,10.9239,10.9465,165219.80193127,0
+OFG.US,D,20050607,000000,10.9386,11.1744,10.9239,10.9465,136163.36045269,0
+OFG.US,D,20050608,000000,10.9791,11.1813,10.9386,10.987,140775.49402073,0
+OFG.US,D,20050609,000000,10.9239,10.9791,10.7354,10.7916,211288.42751365,0
+OFG.US,D,20050610,000000,10.7916,10.8538,10.7019,10.7107,120168.88670107,0
+OFG.US,D,20050613,000000,10.7107,10.7847,10.6269,10.6732,187228.29512448,0
+OFG.US,D,20050614,000000,10.6654,11.057,10.6269,11.0165,296130.39839506,0
+OFG.US,D,20050615,000000,11.0314,11.0659,10.5006,10.9011,336320.83440359,0
+OFG.US,D,20050616,000000,10.9327,11.057,10.8439,11.0245,223190.77308635,0
+OFG.US,D,20050617,000000,11.134,11.2474,11.1053,11.1646,382642.87391827,0
+OFG.US,D,20050620,000000,11.1408,11.1902,10.838,11.1053,230227.57115871,0
+OFG.US,D,20050621,000000,11.0659,11.1813,10.9722,10.9791,170842.55026135,0
+OFG.US,D,20050622,000000,11.057,11.6993,11.057,11.644,375735.82377925,0
+OFG.US,D,20050623,000000,11.2524,11.3945,11.0077,11.2386,667644.34606204,0
+OFG.US,D,20050624,000000,11.1744,11.3688,11.057,11.3688,540182.20638912,0
+OFG.US,D,20050627,000000,11.3293,11.3293,11.0412,11.134,181848.82416941,0
+OFG.US,D,20050628,000000,11.1744,11.3618,11.0836,11.354,213975.62885186,0
+OFG.US,D,20050629,000000,11.354,11.8759,11.2899,11.862,324030.25868659,0
+OFG.US,D,20050630,000000,11.8759,12.1363,11.7841,11.9242,285386.66132088,0
+OFG.US,D,20050701,000000,11.9242,12.0356,11.7525,11.8078,216916.24412237,0
+OFG.US,D,20050705,000000,11.7673,12.1994,11.7348,12.1096,244814.07710243,0
+OFG.US,D,20050706,000000,12.1096,12.1096,11.7042,11.7525,146404.32428518,0
+OFG.US,D,20050707,000000,11.7525,11.8156,11.5089,11.7929,158048.18764692,0
+OFG.US,D,20050708,000000,11.7278,12.011,11.7042,11.9715,139749.67442274,0
+OFG.US,D,20050711,000000,12.011,12.3631,11.9873,12.2438,288457.02452474,0
+OFG.US,D,20050712,000000,12.2192,12.3365,12.1599,12.1994,174045.70236575,0
+OFG.US,D,20050713,000000,12.3148,12.4006,12.0356,12.3711,180957.82078342,0
+OFG.US,D,20050714,000000,12.3711,12.4312,12.1186,12.2192,183901.47702112,0
+OFG.US,D,20050715,000000,12.229,12.3365,12.0948,12.3365,176990.37225918,0
+OFG.US,D,20050718,000000,12.3365,12.3799,11.9794,12.0426,161630.44699405,0
+OFG.US,D,20050719,000000,12.1096,12.4619,12.1028,12.3799,272201.02759496,0
+OFG.US,D,20050720,000000,12.4391,13.0281,12.3543,12.884,208474.51920929,0
+OFG.US,D,20050721,000000,12.892,13.0113,12.5585,12.8022,230227.57115871,0
+OFG.US,D,20050722,000000,12.8762,12.8998,12.5112,12.8998,145252.81137677,0
+OFG.US,D,20050725,000000,12.9472,13.0044,12.3711,12.6038,233809.83050583,0
+OFG.US,D,20050726,000000,12.7439,12.7578,12.3286,12.5358,173533.80622248,0
+OFG.US,D,20050727,000000,12.5022,12.5822,12.308,12.4312,95342.430580586,0
+OFG.US,D,20050728,000000,12.4865,12.5022,12.308,12.4391,95603.953758729,0
+OFG.US,D,20050729,000000,12.4006,12.5022,12.3868,12.4619,217942.06372036,0
+OFG.US,D,20050801,000000,12.4234,12.6118,12.3218,12.3445,98281.018539645,0
+OFG.US,D,20050802,000000,11.3293,11.4092,10.9554,11.3056,632198.83252207,0
+OFG.US,D,20050803,000000,11.3056,11.5177,11.2079,11.3945,340154.48037156,0
+OFG.US,D,20050804,000000,11.354,11.4486,11.2247,11.3372,179547.82566404,0
+OFG.US,D,20050805,000000,11.3372,11.346,11.0659,11.2474,192345.22924566,0
+OFG.US,D,20050808,000000,11.0895,11.2079,10.9642,11.0659,145763.6938643,0
+OFG.US,D,20050809,000000,10.9386,11.1498,10.8923,10.9169,193370.03518792,0
+OFG.US,D,20050810,000000,10.9011,11.0836,10.689,10.7275,460070.96679605,0
+OFG.US,D,20050811,000000,10.7453,10.838,10.5401,10.6437,196948.23991213,0
+OFG.US,D,20050812,000000,10.6535,10.6535,10.3625,10.6437,305219.84931914,0
+OFG.US,D,20050815,000000,10.6199,10.761,10.5164,10.7019,421295.59418554,0
+OFG.US,D,20050816,000000,10.6654,10.6822,10.5479,10.5568,147428.11657171,0
+OFG.US,D,20050817,000000,10.5479,10.7187,10.4237,10.5568,142056.75486248,0
+OFG.US,D,20050818,000000,10.5568,10.5815,10.4395,10.5321,123366.97052681,0
+OFG.US,D,20050819,000000,10.5085,10.5993,10.5085,10.5321,208728.94679732,0
+OFG.US,D,20050822,000000,10.5401,10.6199,10.4798,10.5479,102893.15210767,0
+OFG.US,D,20050823,000000,10.472,10.5401,10.2501,10.2904,275400.12507644,0
+OFG.US,D,20050824,000000,10.2441,10.3556,10.1988,10.2501,203734.66501937,0
+OFG.US,D,20050825,000000,10.2066,10.3132,10.1988,10.2668,140897.13270823,0
+OFG.US,D,20050826,000000,10.2283,10.2501,10.1662,10.183,131432.62916435,0
+OFG.US,D,20050829,000000,10.1583,10.472,10.1583,10.3556,189018.4111423,0
+OFG.US,D,20050830,000000,10.3921,10.5657,10.3398,10.3921,330305.8013063,0
+OFG.US,D,20050831,000000,10.4237,10.6042,10.3132,10.6042,171740.64923746,0
+OFG.US,D,20050901,000000,10.6042,10.8232,10.4858,10.769,167134.59760381,0
+OFG.US,D,20050902,000000,10.8301,10.9554,10.7847,10.8686,127849.35616149,0
+OFG.US,D,20050906,000000,11.0836,11.3135,11.0412,11.3056,421552.04908503,0
+OFG.US,D,20050907,000000,11.3214,11.3214,11.134,11.2306,138469.42723671,0
+OFG.US,D,20050908,000000,11.2159,11.2524,10.9101,10.9327,405298.07946671,0
+OFG.US,D,20050909,000000,10.9791,10.9791,10.8616,10.9011,204119.85419648,0
+OFG.US,D,20050912,000000,10.8616,10.9169,10.5568,10.6121,346304.32968085,0
+OFG.US,D,20050913,000000,10.6269,10.7275,10.5321,10.5657,191320.4233034,0
+OFG.US,D,20050914,000000,10.5736,10.6535,10.472,10.5479,166622.70146054,0
+OFG.US,D,20050915,000000,10.6121,10.6437,10.5243,10.5993,121573.81354178,0
+OFG.US,D,20050916,000000,10.6654,10.695,10.472,10.6269,608139.71378863,0
+OFG.US,D,20050919,000000,10.6269,10.6535,10.5243,10.6042,180704.4068511,0
+OFG.US,D,20050920,000000,10.5815,10.6199,10.2737,10.4167,201431.63920255,0
+OFG.US,D,20050921,000000,10.3625,10.3625,10.1583,10.1908,273485.32940391,0
+OFG.US,D,20050922,000000,10.1583,10.1583,9.8278,9.8278,400176.07706688,0
+OFG.US,D,20050923,000000,9.8278,9.86035,9.69659,9.84358,331580.98021367,0
+OFG.US,D,20050926,000000,9.88502,9.97968,9.77058,9.85245,235347.54624709,0
+OFG.US,D,20050927,000000,9.84358,9.86035,9.64134,9.64134,370102.93889188,0
+OFG.US,D,20050928,000000,9.53479,9.65909,9.44699,9.50126,327616.57265663,0
+OFG.US,D,20050929,000000,9.55058,9.61865,9.45489,9.57327,279240.86663452,0
+OFG.US,D,20050930,000000,9.64134,9.68771,9.47757,9.56538,186591.71932651,0
+OFG.US,D,20051003,000000,9.50914,9.65121,9.41542,9.4391,332223.63794601,0
+OFG.US,D,20051004,000000,9.49336,9.49336,8.98974,9.11937,328765.04459785,0
+OFG.US,D,20051005,000000,9.07991,9.07991,8.55764,8.68066,682361.61359484,0
+OFG.US,D,20051006,000000,8.7139,8.91555,8.6264,8.75347,241743.71389857,0
+OFG.US,D,20051007,000000,8.75347,8.82982,8.619,8.69713,638342.59989698,0
+OFG.US,D,20051010,000000,8.79983,8.86662,8.67356,8.74409,151524.29937356,0
+OFG.US,D,20051011,000000,8.79145,8.8828,8.73591,8.78197,277190.24109427,0
+OFG.US,D,20051012,000000,8.75347,8.85211,8.6264,8.68993,244688.38379201,0
+OFG.US,D,20051013,000000,8.68993,8.75347,8.59473,8.72052,137702.08984968,0
+OFG.US,D,20051014,000000,8.77369,8.88991,8.65698,8.79145,111469.69323275,0
+OFG.US,D,20051017,000000,8.79145,8.81375,8.43817,8.54974,140644.73243165,0
+OFG.US,D,20051018,000000,8.57195,8.57195,8.32225,8.3776,165854.35041778,0
+OFG.US,D,20051019,000000,8.3843,8.63538,8.32225,8.60292,302661.38225855,0
+OFG.US,D,20051020,000000,8.59473,8.66458,8.36073,8.52656,248268.61582767,0
+OFG.US,D,20051021,000000,8.52656,8.68066,8.49263,8.68066,243024.97474033,0
+OFG.US,D,20051024,000000,8.68993,8.82982,8.6264,8.75347,187612.47064585,0
+OFG.US,D,20051025,000000,8.73591,8.78197,8.40098,8.55764,115942.95596587,0
+OFG.US,D,20051026,000000,8.51778,8.55764,8.0479,8.11103,464292.84290832,0
+OFG.US,D,20051027,000000,8.86662,9.45489,8.82243,9.41542,960581.72891001,0
+OFG.US,D,20051028,000000,9.49336,10.033,9.49336,9.71138,408497.17694819,0
+OFG.US,D,20051031,000000,9.71928,9.87614,9.67883,9.7025,418096.49670407,0
+OFG.US,D,20051101,000000,9.68771,9.77058,9.40655,9.50126,335553.49701655,0
+OFG.US,D,20051102,000000,9.42332,9.5565,9.34765,9.48645,361788.93460067,0
+OFG.US,D,20051103,000000,9.53479,9.64134,9.30612,9.31401,379187.3215373,0
+OFG.US,D,20051104,000000,9.30612,9.37498,9.19908,9.35357,85998.552068479,0
+OFG.US,D,20051107,000000,9.37498,9.41542,9.24585,9.35357,77298.344944436,0
+OFG.US,D,20051108,000000,9.30612,9.77846,9.30612,9.77058,423465.83110184,0
+OFG.US,D,20051109,000000,9.72914,9.86035,9.65121,9.66502,220628.25140284,0
+OFG.US,D,20051110,000000,9.66502,10.104,9.62654,10.104,201431.63920255,0
+OFG.US,D,20051111,000000,10.0251,10.1583,9.97968,10.0645,52346.195513535,0
+OFG.US,D,20051114,000000,10.104,10.104,9.84358,9.88502,116201.43817683,0
+OFG.US,D,20051115,000000,9.88502,9.95408,9.49336,9.57327,450730.12925112,0
+OFG.US,D,20051116,000000,9.54269,9.59596,9.32309,9.33976,212566.64738822,0
+OFG.US,D,20051117,000000,9.39274,9.51704,9.35357,9.50914,140644.73243165,0
+OFG.US,D,20051118,000000,9.58906,9.94029,9.46376,9.88502,184666.7870967,0
+OFG.US,D,20051121,000000,9.92452,10.0882,9.77058,10.0882,112492.47186355,0
+OFG.US,D,20051122,000000,9.96291,10.104,9.94029,10.0725,137959.55840491,0
+OFG.US,D,20051123,000000,10.1168,10.4473,10.0882,10.3625,92268.01275381,0
+OFG.US,D,20051125,000000,10.3704,10.3704,10.1583,10.2441,24313.546321482,0
+OFG.US,D,20051128,000000,10.3132,10.3467,9.97085,10.1247,109545.77465865,0
+OFG.US,D,20051129,000000,10.2066,10.5401,10.1662,10.472,86637.155177898,0
+OFG.US,D,20051130,000000,10.4858,10.5401,10.2441,10.3842,125288.86178944,0
+OFG.US,D,20051201,000000,10.3921,10.5894,10.3921,10.4631,82926.161553161,0
+OFG.US,D,20051202,000000,10.5401,10.5401,10.2066,10.4395,61678.923812621,0
+OFG.US,D,20051205,000000,10.4325,10.472,10.0814,10.1662,92142.319443385,0
+OFG.US,D,20051206,000000,10.175,10.3921,10.1662,10.2904,104561.629438,0
+OFG.US,D,20051207,000000,10.3231,10.472,10.0152,10.1109,87916.388708195,0
+OFG.US,D,20051208,000000,10.0981,10.1485,9.75282,9.75282,152550.11897154,0
+OFG.US,D,20051209,000000,9.8278,10.1662,9.80017,9.99258,86765.889455511,0
+OFG.US,D,20051212,000000,9.91757,10.175,9.91757,10.1662,64242.459151862,0
+OFG.US,D,20051213,000000,10.1168,10.183,10.0014,10.0814,89459.172728095,0
+OFG.US,D,20051214,000000,10.0814,10.2668,9.97085,10.2668,73589.378631157,0
+OFG.US,D,20051215,000000,10.2816,10.3398,10.0725,10.0882,125543.28937748,0
+OFG.US,D,20051216,000000,10.1168,10.3132,10.0814,10.0981,162526.5186587,0
+OFG.US,D,20051219,000000,10.104,10.1168,9.90967,9.99258,82670.720309393,0
+OFG.US,D,20051220,000000,9.92452,10.1662,9.83568,10.0497,131432.62916435,0
+OFG.US,D,20051221,000000,10.0409,10.2737,10.0251,10.0725,77551.758876745,0
+OFG.US,D,20051222,000000,10.1168,10.3773,10.0981,10.3773,70897.109014304,0
+OFG.US,D,20051223,000000,10.399,10.4552,10.2501,10.3556,113513.2231829,0
+OFG.US,D,20051227,000000,10.2984,10.3467,9.76071,9.88502,159200.71421107,0
+OFG.US,D,20051228,000000,9.84358,9.94813,9.65909,9.72914,192602.69780089,0
+OFG.US,D,20051229,000000,9.77058,9.88502,9.65909,9.65909,96877.105354652,0
+OFG.US,D,20051230,000000,9.65909,9.77846,9.58906,9.65909,136934.75246264,0
+OFG.US,D,20060103,000000,9.72914,9.77058,9.42332,9.69659,98281.018539645,0
+OFG.US,D,20060104,000000,9.76071,10.033,9.74394,9.97968,105447.56454535,0
+OFG.US,D,20060105,000000,9.97968,10.0497,9.94813,10.0152,61301.843881345,0
+OFG.US,D,20060106,000000,10.0014,10.3062,9.85245,10.175,283975.65254579,0
+OFG.US,D,20060109,000000,10.2155,10.3842,10.175,10.3556,230735.41267906,0
+OFG.US,D,20060110,000000,10.3556,10.5479,10.3062,10.5479,79987.573594102,0
+OFG.US,D,20060111,000000,10.5479,10.6594,10.3556,10.4937,107115.02821994,0
+OFG.US,D,20060112,000000,10.5479,10.5993,10.4325,10.4325,94446.358915941,0
+OFG.US,D,20060113,000000,10.4325,10.7107,10.3921,10.7019,96237.488589503,0
+OFG.US,D,20060117,000000,10.7275,10.7275,10.4325,10.5568,144482.43302254,0
+OFG.US,D,20060118,000000,10.4325,10.6654,10.2501,10.4937,167779.2826476,0
+OFG.US,D,20060119,000000,10.5006,10.7453,10.3132,10.6654,127719.60822815,0
+OFG.US,D,20060120,000000,10.7847,10.7995,10.3842,10.3921,111212.22467752,0
+OFG.US,D,20060123,000000,10.4631,10.5894,10.3921,10.4325,68212.948643284,0
+OFG.US,D,20060124,000000,10.5006,10.7453,10.3132,10.7019,128613.65258134,0
+OFG.US,D,20060125,000000,10.7019,10.7019,10.4858,10.6654,89069.928928067,0
+OFG.US,D,20060126,000000,10.6654,10.8616,10.6121,10.8616,105447.56454535,0
+OFG.US,D,20060127,000000,10.9011,10.9386,10.6269,10.8923,131944.52530762,0
+OFG.US,D,20060130,000000,10.8173,10.8784,10.5993,10.6042,62068.167612649,0
+OFG.US,D,20060131,000000,10.6042,10.8439,10.4858,10.761,103016.81810664,0
+OFG.US,D,20060201,000000,10.7847,10.8538,10.695,10.7995,61168.041325086,0
+OFG.US,D,20060202,000000,10.7847,10.9011,10.6269,10.7995,221781.79162271,0
+OFG.US,D,20060203,000000,10.7995,10.8538,10.4937,10.5401,151904.42027202,0
+OFG.US,D,20060206,000000,10.5894,10.6654,10.3921,10.6199,106347.69083292,0
+OFG.US,D,20060207,000000,10.5401,10.6269,10.4325,10.4631,121320.39960948,0
+OFG.US,D,20060208,000000,10.472,10.5164,10.4079,10.4552,68597.124164665,0
+OFG.US,D,20060209,000000,10.4552,10.6732,10.4552,10.4858,75505.187959416,0
+OFG.US,D,20060210,000000,10.5164,10.5894,10.4552,10.5006,40695.236561683,0
+OFG.US,D,20060213,000000,10.472,10.472,10.2501,10.3132,73073.427864976,0
+OFG.US,D,20060214,000000,10.3773,10.5085,10.1583,10.4937,73589.378631157,0
+OFG.US,D,20060215,000000,10.5085,10.7748,10.4167,10.7748,141288.40381972,0
+OFG.US,D,20060216,000000,10.7748,10.7748,10.6269,10.7453,68719.776507903,0
+OFG.US,D,20060217,000000,10.0014,10.8074,10.0014,10.769,87916.388708195,0
+OFG.US,D,20060221,000000,10.8439,10.9386,10.7019,10.9011,153445.17698046,0
+OFG.US,D,20060222,000000,10.9011,11.0836,10.7916,10.9386,188123.3531334,0
+OFG.US,D,20060223,000000,10.9642,11.0412,10.8301,11.0245,119403.57662549,0
+OFG.US,D,20060224,000000,11.0165,11.2819,10.9386,11.1744,97386.974186458,0
+OFG.US,D,20060227,000000,11.2079,11.3293,11.0659,11.2731,144101.29846835,0
+OFG.US,D,20060228,000000,11.2159,11.2159,11.0965,11.1408,91373.968400623,0
+OFG.US,D,20060301,000000,11.134,11.1408,10.8863,10.8923,99692.027314743,0
+OFG.US,D,20060302,000000,10.8923,10.9939,10.6732,10.8538,72175.328888872,0
+OFG.US,D,20060303,000000,10.8538,10.9465,10.6654,10.838,69491.168517852,0
+OFG.US,D,20060306,000000,10.761,10.761,10.5894,10.6437,97005.839632265,0
+OFG.US,D,20060307,000000,10.6269,10.6347,10.5085,10.5568,81010.352224903,0
+OFG.US,D,20060308,000000,10.5736,10.7354,10.5164,10.6535,61427.53719177,0
+OFG.US,D,20060309,000000,10.6732,10.7847,10.5243,10.5243,58355.146676453,0
+OFG.US,D,20060310,000000,10.5321,10.6535,10.5006,10.6437,61301.843881345,0
+OFG.US,D,20060313,000000,10.6199,10.7275,10.5164,10.5401,76910.114800139,0
+OFG.US,D,20060314,000000,10.5657,10.695,10.5321,10.695,84592.611572027,0
+OFG.US,D,20060315,000000,10.7019,10.7275,10.5006,10.6199,113385.50256101,0
+OFG.US,D,20060316,000000,10.6269,10.7019,10.5479,10.5894,82670.720309393,0
+OFG.US,D,20060317,000000,10.6654,10.8301,10.5243,10.7107,223313.42542959,0
+OFG.US,D,20060320,000000,10.7275,10.7847,10.5993,10.7748,68977.245063128,0
+OFG.US,D,20060321,000000,10.8232,10.838,10.6269,10.7748,429743.401033,0
+OFG.US,D,20060322,000000,10.7916,10.9791,10.689,10.9791,106220.98386676,0
+OFG.US,D,20060323,000000,10.9791,10.9939,10.7916,10.9791,78833.019718501,0
+OFG.US,D,20060324,000000,10.9939,11.057,10.8863,11.0165,84461.849982956,0
+OFG.US,D,20060327,000000,11.0165,11.1408,10.8232,11.1408,91115.486189667,0
+OFG.US,D,20060328,000000,11.0472,11.134,10.9642,11.0965,130021.62038924,0
+OFG.US,D,20060329,000000,11.1191,11.2474,11.0007,11.1981,135393.9957542,0
+OFG.US,D,20060330,000000,11.1981,11.3135,11.1744,11.2977,123628.49370495,0
+OFG.US,D,20060331,000000,11.2977,11.3056,11.1498,11.2899,117861.80626132,0
+OFG.US,D,20060403,000000,11.1744,11.1813,10.7275,10.8232,145252.81137677,0
+OFG.US,D,20060404,000000,10.8232,10.8232,10.5085,10.5243,143591.42963655,0
+OFG.US,D,20060405,000000,10.5243,10.689,10.5006,10.5894,87536.267809731,0
+OFG.US,D,20060406,000000,10.5164,10.695,10.5085,10.5657,71022.802324729,0
+OFG.US,D,20060407,000000,10.5894,10.695,10.4631,10.4798,119274.84234787,0
+OFG.US,D,20060410,000000,10.4798,10.6822,10.4325,10.5085,66932.701457257,0
+OFG.US,D,20060411,000000,10.5243,10.5479,10.3773,10.4079,86895.637388854,0
+OFG.US,D,20060412,000000,10.3921,10.5085,10.3132,10.3467,50292.5290061,0
+OFG.US,D,20060413,000000,10.3625,10.7453,10.3467,10.4325,98792.91468291,0
+OFG.US,D,20060417,000000,10.4237,10.8074,10.4237,10.7107,93289.777728882,0
+OFG.US,D,20060418,000000,10.7107,10.9327,10.6822,10.9327,127082.01877446,0
+OFG.US,D,20060419,000000,10.9327,11.0165,10.7916,10.7995,103915.93073847,0
+OFG.US,D,20060420,000000,10.7995,10.9386,10.6199,10.8173,62323.608856416,0
+OFG.US,D,20060421,000000,10.8923,10.9239,10.399,10.4798,76910.114800139,0
+OFG.US,D,20060424,000000,10.4552,10.4552,10.3132,10.3231,128362.26596048,0
+OFG.US,D,20060425,000000,10.3132,10.3556,10.1168,10.2283,159965.01063091,0
+OFG.US,D,20060426,000000,10.175,10.2904,10.0497,10.1583,154210.48705603,0
+OFG.US,D,20060427,000000,10.1168,10.3556,10.0814,10.175,111979.56206456,0
+OFG.US,D,20060428,000000,10.1485,10.2579,10.1109,10.2155,95854.326723852,0
+OFG.US,D,20060501,000000,10.2066,10.2155,9.87614,9.94029,223442.1597072,0
+OFG.US,D,20060502,000000,9.96291,10.1247,9.85245,9.96291,137445.63495018,0
+OFG.US,D,20060503,000000,9.97968,10.0409,9.90967,10.0409,75246.705748461,0
+OFG.US,D,20060504,000000,10.0725,10.2737,10.0725,10.1485,37112.97721456,0
+OFG.US,D,20060505,000000,10.1988,10.4473,10.1988,10.3921,91630.42330012,0
+OFG.US,D,20060508,000000,10.3467,10.3467,9.97085,10.0152,57331.354389923,0
+OFG.US,D,20060509,000000,9.99258,10.0587,9.94813,9.97085,53235.171588076,0
+OFG.US,D,20060510,000000,10.0014,10.0014,9.77058,9.98563,70386.226526768,0
+OFG.US,D,20060511,000000,9.95408,9.97968,9.71928,9.76071,100717.84691273,0
+OFG.US,D,20060512,000000,9.77058,9.80017,9.37498,9.40655,121833.30940847,0
+OFG.US,D,20060515,000000,9.37498,9.57327,9.26912,9.38386,159459.19642202,0
+OFG.US,D,20060516,000000,9.39274,9.50914,9.29734,9.45489,106983.25297515,0
+OFG.US,D,20060517,000000,9.41542,9.55058,9.33976,9.46376,143334.97473704,0
+OFG.US,D,20060518,000000,9.49336,9.61865,9.41542,9.42332,48374.692366384,0
+OFG.US,D,20060519,000000,9.37498,9.48645,9.26232,9.44699,92401.815310069,0
+OFG.US,D,20060522,000000,9.37498,9.64134,9.34765,9.55058,63863.351909128,0
+OFG.US,D,20060523,000000,9.61273,9.77058,9.39274,9.39965,88174.87091915,0
+OFG.US,D,20060524,000000,9.37498,9.56538,9.30612,9.49336,143458.64073601,0
+OFG.US,D,20060525,000000,9.57327,9.67883,9.57327,9.67883,50805.438805095,0
+OFG.US,D,20060526,000000,9.71138,9.91757,9.62654,9.67883,85486.655925214,0
+OFG.US,D,20060530,000000,9.65121,9.75282,9.34765,9.34765,105326.93951358,0
+OFG.US,D,20060531,000000,9.38386,9.74394,9.38386,9.7025,142564.59638283,0
+OFG.US,D,20060601,000000,9.74394,10.0084,9.74394,10.0084,96109.767967619,0
+OFG.US,D,20060602,000000,10.0814,10.1168,9.82187,10.0014,66932.701457257,0
+OFG.US,D,20060605,000000,9.93235,10.0014,9.64134,9.64134,99819.747936627,0
+OFG.US,D,20060606,000000,9.66502,9.67291,9.46376,9.59596,137059.43211734,0
+OFG.US,D,20060607,000000,9.59596,9.88502,9.50126,9.53479,114662.70877985,0
+OFG.US,D,20060608,000000,9.49336,9.72914,9.38386,9.68771,107115.02821994,0
+OFG.US,D,20060609,000000,9.75282,9.94813,9.60385,9.68771,126568.09531973,0
+OFG.US,D,20060612,000000,9.71138,9.88502,9.58117,9.71138,145123.06344342,0
+OFG.US,D,20060613,000000,9.71138,9.78636,9.53479,9.7025,208984.38804109,0
+OFG.US,D,20060614,000000,9.68771,9.77846,9.53479,9.71928,222805.58390924,0
+OFG.US,D,20060615,000000,9.71928,9.91757,9.59596,9.91757,162526.5186587,0
+OFG.US,D,20060616,000000,9.91757,10.0014,9.68771,9.82187,390836.25317769,0
+OFG.US,D,20060619,000000,9.77058,9.81299,9.61273,9.71138,126311.64042024,0
+OFG.US,D,20060620,000000,9.68771,9.80708,9.53479,9.69659,93167.125385644,0
+OFG.US,D,20060621,000000,9.65909,9.86035,9.65909,9.77058,83055.909486503,0
+OFG.US,D,20060622,000000,9.78636,9.78636,9.65121,9.72914,143077.50618183,0
+OFG.US,D,20060623,000000,9.68771,9.75282,9.61273,9.66502,86895.637388854,0
+OFG.US,D,20060626,000000,9.68771,9.90967,9.68771,9.84358,68851.551752704,0
+OFG.US,D,20060627,000000,9.83568,10.1109,9.80708,9.8278,54901.621606942,0
+OFG.US,D,20060628,000000,9.80017,9.91757,9.58117,9.7025,78064.66867574,0
+OFG.US,D,20060629,000000,9.73605,10.1247,9.72914,10.0251,130790.98508774,0
+OFG.US,D,20060630,000000,10.0251,10.0251,9.83568,9.97085,345787.36525893,0
+OFG.US,D,20060703,000000,10.0497,10.0497,9.90178,9.92452,52346.195513535,0
+OFG.US,D,20060705,000000,9.84358,9.96291,9.77058,9.94813,108395.27540598,0
+OFG.US,D,20060706,000000,9.94813,10.0725,9.92452,10.0497,92401.815310069,0
+OFG.US,D,20060707,000000,10.0014,10.0084,9.86035,9.90967,93548.259939837,0
+OFG.US,D,20060710,000000,9.8939,9.98563,9.8278,9.97085,70770.402048149,0
+OFG.US,D,20060711,000000,9.90967,10.033,9.66502,9.99258,106983.25297515,0
+OFG.US,D,20060712,000000,9.97085,9.97968,9.73605,9.8278,97516.722119801,0
+OFG.US,D,20060713,000000,9.77058,9.85245,9.61273,9.61273,118885.59854785,0
+OFG.US,D,20060714,000000,9.57327,9.73605,9.53479,9.58117,90092.707558867,0
+OFG.US,D,20060717,000000,9.58117,9.68771,9.37498,9.48645,56180.855137239,0
+OFG.US,D,20060718,000000,9.45489,9.67883,9.42332,9.57327,137318.92798403,0
+OFG.US,D,20060719,000000,9.57327,9.79228,9.57327,9.72914,140775.49402073,0
+OFG.US,D,20060720,000000,9.65121,9.77058,9.53479,9.56538,82411.224442709,0
+OFG.US,D,20060721,000000,9.56538,9.80708,9.42332,9.75282,102254.54899825,0
+OFG.US,D,20060724,000000,9.78636,9.98563,9.65909,9.95408,145510.27993199,0
+OFG.US,D,20060725,000000,9.95408,10.0882,9.76071,9.99258,88686.767062416,0
+OFG.US,D,20060726,000000,9.97968,10.0014,9.77058,9.93235,208603.2534869,0
+OFG.US,D,20060727,000000,9.96291,9.99258,9.76071,9.85245,125543.28937748,0
+OFG.US,D,20060728,000000,9.77846,10.0084,9.77846,10.0084,92658.270209567,0
+OFG.US,D,20060731,000000,9.88502,9.90178,9.76071,9.82187,51063.92101605,0
+OFG.US,D,20060801,000000,9.80017,9.90178,9.67883,9.8278,85870.831446595,0
+OFG.US,D,20060802,000000,9.86824,9.95408,9.53479,9.69659,143334.97473704,0
+OFG.US,D,20060803,000000,9.65121,9.83568,9.5269,9.74394,112357.65565156,0
+OFG.US,D,20060804,000000,9.82187,9.93235,9.66502,9.80708,63474.1081091,0
+OFG.US,D,20060807,000000,9.75282,9.75282,9.58117,9.7025,92908.643174688,0
+OFG.US,D,20060808,000000,9.72914,9.75282,9.41542,9.43121,236876.13908678,0
+OFG.US,D,20060809,000000,9.50914,9.61273,9.30612,9.36037,140131.82263266,0
+OFG.US,D,20060810,000000,9.33976,9.58117,9.24585,9.5565,167263.33188142,0
+OFG.US,D,20060811,000000,9.5565,9.5565,9.24585,9.33976,61427.53719177,0
+OFG.US,D,20060814,000000,9.41542,9.45489,9.22048,9.23894,123751.14604819,0
+OFG.US,D,20060815,000000,9.24585,9.49336,9.22048,9.38386,124775.95199044,0
+OFG.US,D,20060816,000000,9.4391,9.57327,9.4391,9.47757,47222.165802241,0
+OFG.US,D,20060817,000000,9.47757,9.58906,9.41542,9.54269,47092.417868899,0
+OFG.US,D,20060818,000000,9.57327,9.57327,9.35357,9.45489,41721.056159671,0
+OFG.US,D,20060821,000000,9.38386,9.38386,9.22048,9.26232,56563.003347162,0
+OFG.US,D,20060822,000000,9.26232,9.32309,9.20697,9.31401,78702.25812943,0
+OFG.US,D,20060823,000000,9.34765,9.39965,9.22048,9.29734,52981.757655766,0
+OFG.US,D,20060824,000000,9.27297,9.34765,9.24585,9.34765,39418.030342844,0
+OFG.US,D,20060825,000000,9.28076,9.39274,9.23016,9.35357,101229.743056,0
+OFG.US,D,20060828,000000,9.35357,9.49336,9.27297,9.46376,248910.25990429,0
+OFG.US,D,20060829,000000,9.50126,9.55058,9.27297,9.49336,100075.18918039,0
+OFG.US,D,20060830,000000,9.50126,9.59596,9.45489,9.57327,134117.80319109,0
+OFG.US,D,20060831,000000,9.58117,9.61273,9.4391,9.58117,150884.68260841,0
+OFG.US,D,20060901,000000,9.62654,9.65909,9.51704,9.58117,58870.083786905,0
+OFG.US,D,20060905,000000,9.61273,9.65909,9.50914,9.58117,84842.984537148,0
+OFG.US,D,20060906,000000,9.57327,9.65121,9.47757,9.53479,80365.667181108,0
+OFG.US,D,20060907,000000,9.49336,9.61273,9.41542,9.57327,91249.288745927,0
+OFG.US,D,20060908,000000,9.58117,9.61273,9.5269,9.59596,55926.427549201,0
+OFG.US,D,20060911,000000,9.51704,9.65121,9.47264,9.53479,200282.15360559,0
+OFG.US,D,20060912,000000,9.45489,9.71138,9.41542,9.71138,67958.521055246,0
+OFG.US,D,20060913,000000,9.71138,9.90178,9.68771,9.81299,78580.619441921,0
+OFG.US,D,20060914,000000,9.81299,9.81299,9.67883,9.77846,82803.509209923,0
+OFG.US,D,20060915,000000,9.79228,9.8939,9.75282,9.79228,217812.31578702,0
+OFG.US,D,20060918,000000,9.77058,10.0084,9.75282,9.81299,30201.87245262,0
+OFG.US,D,20060919,000000,9.79228,9.81299,9.5565,9.67883,116331.18611017,0
+OFG.US,D,20060920,000000,9.71138,10.0814,9.71138,9.92452,45557.743094834,0
+OFG.US,D,20060921,000000,9.92452,9.99258,9.77058,9.87614,37752.593979708,0
+OFG.US,D,20060922,000000,9.56538,9.59596,9.37498,9.58906,230355.2917806,0
+OFG.US,D,20060925,000000,9.38386,9.77058,9.37498,9.72914,99308.865449092,0
+OFG.US,D,20060926,000000,9.74394,9.74394,9.30612,9.32309,468004.85018879,0
+OFG.US,D,20060927,000000,9.1905,9.31401,9.11374,9.31401,279495.29422256,0
+OFG.US,D,20060928,000000,9.31401,9.43121,9.29734,9.38386,450730.12925112,0
+OFG.US,D,20060929,000000,9.38386,9.50914,9.28076,9.31401,296774.06978313,0
+OFG.US,D,20061002,000000,9.30612,9.49336,9.26232,9.26912,241872.44817619,0
+OFG.US,D,20061003,000000,9.26912,9.34765,9.22048,9.23894,361532.47970118,0
+OFG.US,D,20061004,000000,9.1905,9.33098,9.1905,9.30612,172893.17580161,0
+OFG.US,D,20061005,000000,9.30612,9.37498,9.26912,9.35357,74610.129950499,0
+OFG.US,D,20061006,000000,9.33976,9.42332,9.29734,9.37498,88943.221961912,0
+OFG.US,D,20061009,000000,9.37498,9.42332,9.33976,9.40655,122982.79500542,0
+OFG.US,D,20061010,000000,9.40655,9.56538,9.40655,9.51704,99308.865449092,0
+OFG.US,D,20061011,000000,9.51704,9.59596,9.38386,9.45489,101739.61188781,0
+OFG.US,D,20061012,000000,9.50126,9.65121,9.45489,9.61273,108395.27540598,0
+OFG.US,D,20061013,000000,9.65121,9.77058,9.63444,9.73605,98926.717239169,0
+OFG.US,D,20061016,000000,9.76071,9.76071,9.53479,9.68771,68851.551752704,0
+OFG.US,D,20061017,000000,9.65121,9.67883,9.5565,9.63444,69617.875484007,0
+OFG.US,D,20061018,000000,9.66502,9.77058,9.57327,9.7025,207449.71326702,0
+OFG.US,D,20061019,000000,9.66502,9.77058,9.58906,9.73605,126823.53656351,0
+OFG.US,D,20061020,000000,9.74394,9.74394,9.61273,9.66502,49016.336442991,0
+OFG.US,D,20061023,000000,9.58906,9.61865,9.49336,9.57327,71410.018813298,0
+OFG.US,D,20061024,000000,9.5269,9.56538,9.47757,9.54269,63863.351909128,0
+OFG.US,D,20061025,000000,9.53479,9.76071,9.43121,9.72914,124389.7491576,0
+OFG.US,D,20061026,000000,9.76071,9.76071,9.48645,9.64134,138469.42723671,0
+OFG.US,D,20061027,000000,9.57327,9.63444,9.48645,9.5565,104300.10625985,0
+OFG.US,D,20061030,000000,9.49336,9.53479,9.39274,9.39965,85870.831446595,0
+OFG.US,D,20061031,000000,9.37498,9.5269,9.34765,9.34765,156129.33735148,0
+OFG.US,D,20061101,000000,9.3663,9.37498,9.28076,9.28856,137959.55840491,0
+OFG.US,D,20061102,000000,9.22048,9.42332,9.19908,9.33098,208853.62645202,0
+OFG.US,D,20061103,000000,9.40655,9.49336,9.26912,9.28856,176863.66529303,0
+OFG.US,D,20061106,000000,9.28076,9.3663,9.22048,9.27297,184926.28296338,0
+OFG.US,D,20061107,000000,9.27297,9.37498,9.26912,9.29734,85356.907991871,0
+OFG.US,D,20061108,000000,9.27297,9.37498,9.26912,9.37498,71919.887645104,0
+OFG.US,D,20061109,000000,9.40655,9.40655,9.22048,9.28856,103274.28666187,0
+OFG.US,D,20061110,000000,9.26912,9.35357,9.20697,9.24585,233939.57843918,0
+OFG.US,D,20061113,000000,9.24585,9.33976,9.07053,9.09638,223697.60095097,0
+OFG.US,D,20061114,000000,9.07991,9.28856,9.05425,9.26232,182748.95045697,0
+OFG.US,D,20061115,000000,9.28076,9.41542,9.20697,9.39274,234194.00602722,0
+OFG.US,D,20061116,000000,9.40655,9.47264,9.30612,9.41542,180449.97926306,0
+OFG.US,D,20061117,000000,9.41542,9.42332,9.29734,9.33976,61556.271469383,0
+OFG.US,D,20061120,000000,9.33976,9.42332,9.29734,9.37498,103529.72790564,0
+OFG.US,D,20061121,000000,9.34765,9.35357,9.14009,9.33976,104561.629438,0
+OFG.US,D,20061122,000000,9.33976,9.33976,9.14009,9.19908,55028.328573096,0
+OFG.US,D,20061124,000000,9.14009,9.26232,9.12608,9.22048,43644.974733763,0
+OFG.US,D,20061127,000000,9.15656,9.18172,8.81375,8.96379,164447.3962656,0
+OFG.US,D,20061128,000000,8.95837,9.07991,8.941,9.05425,130534.53018824,0
+OFG.US,D,20061129,000000,9.0879,9.10506,8.98974,9.0879,66543.45765723,0
+OFG.US,D,20061130,000000,9.04666,9.04666,8.91555,9.00108,247122.17119791,0
+OFG.US,D,20061201,000000,8.99437,9.11374,8.8828,9.07053,125543.28937748,0
+OFG.US,D,20061204,000000,9.07053,9.26912,9.07053,9.26912,100460.3783575,0
+OFG.US,D,20061205,000000,9.26912,9.35357,9.23016,9.33098,144354.71240066,0
+OFG.US,D,20061206,000000,9.28856,9.36037,9.22048,9.22048,38267.531090161,0
+OFG.US,D,20061207,000000,9.24585,9.28856,9.13288,9.13288,38135.75584536,0
+OFG.US,D,20061208,000000,9.11374,9.23894,8.91555,9.15656,71795.207990408,0
+OFG.US,D,20061211,000000,9.17314,9.23016,9.11374,9.18172,58234.521644673,0
+OFG.US,D,20061212,000000,9.45489,9.88502,9.45489,9.83568,619910.28411654,0
+OFG.US,D,20061213,000000,9.83568,10.2343,9.80017,10.1988,355767.819569,0
+OFG.US,D,20061214,000000,10.2737,10.769,10.2737,10.4552,485281.5984379,0
+OFG.US,D,20061215,000000,10.4937,10.6822,9.94029,10.5085,181596.42389283,0
+OFG.US,D,20061218,000000,10.4325,10.5085,10.3231,10.4167,161888.92920501,0
+OFG.US,D,20061219,000000,10.3842,10.7187,10.2816,10.4079,148836.08437962,0
+OFG.US,D,20061220,000000,10.4237,10.7187,10.3231,10.6042,84334.129361071,0
+OFG.US,D,20061221,000000,10.6042,10.6121,10.2737,10.3132,167643.45277988,0
+OFG.US,D,20061222,000000,10.3132,10.4473,10.2501,10.3132,55669.972649704,0
+OFG.US,D,20061226,000000,10.2343,10.472,10.2343,10.3398,101354.4227107,0
+OFG.US,D,20061227,000000,10.3062,10.3556,10.0497,10.1485,179928.96021824,0
+OFG.US,D,20061228,000000,10.1583,10.2343,10.0814,10.1583,196948.23991213,0
+OFG.US,D,20061229,000000,10.0981,10.1583,10.0497,10.1168,509726.92000418,0
+OFG.US,D,20070103,000000,10.1247,10.2066,9.97085,10.0725,148579.62948012,0
+OFG.US,D,20070104,000000,10.0409,10.2737,9.97968,10.1583,204889.21889497,0
+OFG.US,D,20070105,000000,9.80017,10.1583,9.80017,10.1485,128487.95927092,0
+OFG.US,D,20070108,000000,10.1109,10.1247,9.87614,10.0814,88301.577885306,0
+OFG.US,D,20070109,000000,10.0725,10.1247,9.80708,9.97085,72307.104133673,0
+OFG.US,D,20070110,000000,9.95408,9.96291,9.56538,9.61865,103150.6206629,0
+OFG.US,D,20070111,000000,9.68771,10.0645,9.68771,10.0409,148579.62948012,0
+OFG.US,D,20070112,000000,10.0084,10.1662,10.0084,10.1336,155877.95073063,0
+OFG.US,D,20070116,000000,10.2155,10.2668,9.95408,9.98563,164961.31972032,0
+OFG.US,D,20070117,000000,9.95408,10.0814,9.90178,9.90967,120295.59366721,0
+OFG.US,D,20070118,000000,9.91757,10.0497,9.80708,9.8278,175579.36348408,0
+OFG.US,D,20070119,000000,9.8278,10.033,9.58906,10.0014,143591.42963655,0
+OFG.US,D,20070122,000000,9.97968,9.97968,9.68771,9.94029,85998.552068479,0
+OFG.US,D,20070123,000000,9.88502,9.96291,9.77846,9.92452,170079.26749724,0
+OFG.US,D,20070124,000000,9.95408,9.95408,9.73605,9.77846,97005.839632265,0
+OFG.US,D,20070125,000000,9.77846,10.0725,9.68771,9.74394,181722.11720326,0
+OFG.US,D,20070126,000000,9.69659,9.74394,9.55058,9.69659,60150.330972932,0
+OFG.US,D,20070129,000000,9.65121,10.2441,9.65121,10.1485,242893.19949553,0
+OFG.US,D,20070130,000000,10.2283,10.2283,10.0814,10.1109,61556.271469383,0
+OFG.US,D,20070131,000000,10.1168,10.1336,9.93235,10.0152,126181.89248689,0
+OFG.US,D,20070201,000000,10.0251,10.1485,9.97085,10.1168,76146.832036023,0
+OFG.US,D,20070202,000000,10.1336,10.1405,10.0251,10.0814,48374.692366384,0
+OFG.US,D,20070205,000000,9.99258,10.1168,9.83568,9.90967,104424.78591456,0
+OFG.US,D,20070206,000000,9.90178,10.0152,9.86824,9.95408,116331.18611017,0
+OFG.US,D,20070207,000000,9.95408,10.104,9.92452,10.0882,158434.39047976,0
+OFG.US,D,20070208,000000,10.0814,10.1485,10.0587,10.1168,122473.93982935,0
+OFG.US,D,20070209,000000,10.1109,10.1109,10.0152,10.0251,123366.97052681,0
+OFG.US,D,20070212,000000,9.96291,10.1485,9.96291,10.1485,168063.10625178,0
+OFG.US,D,20070213,000000,10.1485,10.1988,9.94029,10.1405,139749.67442274,0
+OFG.US,D,20070214,000000,10.1485,10.2155,10.0882,10.1109,153190.74939242,0
+OFG.US,D,20070215,000000,10.0814,10.2066,10.0497,10.0497,100203.92345801,0
+OFG.US,D,20070216,000000,10.0497,10.3842,9.85245,10.3773,142056.75486248,0
+OFG.US,D,20070220,000000,10.3773,10.4937,10.183,10.3704,168284.08320076,0
+OFG.US,D,20070221,000000,10.399,10.8538,10.399,10.8301,280136.93829916,0
+OFG.US,D,20070222,000000,10.8301,11.057,10.7354,10.9722,277327.08461772,0
+OFG.US,D,20070223,000000,10.9791,10.9791,10.8863,10.9011,231636.55262235,0
+OFG.US,D,20070226,000000,10.8616,10.8616,10.4631,10.6535,128869.0938251,0
+OFG.US,D,20070227,000000,10.6347,10.6347,10.2737,10.2737,154849.09016545,0
+OFG.US,D,20070228,000000,10.2343,10.2343,9.91757,10.0084,213715.11932944,0
+OFG.US,D,20070301,000000,9.81299,10.175,9.73605,10.0497,110823.99453322,0
+OFG.US,D,20070302,000000,9.97085,10.0882,9.76071,9.76071,105580.35344588,0
+OFG.US,D,20070305,000000,9.58117,9.68771,9.29734,9.43121,146273.56269611,0
+OFG.US,D,20070306,000000,9.43121,9.72914,9.43121,9.63444,202329.73817865,0
+OFG.US,D,20070307,000000,9.61865,9.69659,9.49336,9.5565,217175.73998905,0
+OFG.US,D,20070308,000000,9.57327,9.76071,9.39965,9.5269,198617.73089819,0
+OFG.US,D,20070309,000000,9.5269,9.65121,9.43121,9.5269,144101.29846835,0
+OFG.US,D,20070312,000000,9.54269,9.74394,9.48645,9.56538,99949.49586997,0
+OFG.US,D,20070313,000000,9.48645,9.55058,9.10506,9.28856,123110.51562731,0
+OFG.US,D,20070314,000000,9.31401,9.55058,9.23894,9.38386,104044.66501608,0
+OFG.US,D,20070315,000000,9.3663,9.44699,9.30612,9.37498,105580.35344588,0
+OFG.US,D,20070316,000000,9.37498,9.39274,9.21467,9.28076,191320.4233034,0
+OFG.US,D,20070319,000000,9.34765,9.43121,9.28856,9.43121,112102.21440779,0
+OFG.US,D,20070320,000000,9.37498,9.4391,9.29734,9.35357,191067.0093711,0
+OFG.US,D,20070321,000000,9.34765,9.71138,9.30612,9.69659,212825.12959917,0
+OFG.US,D,20070322,000000,9.75282,9.88502,9.61273,9.86035,76146.832036023,0
+OFG.US,D,20070323,000000,9.84358,9.90967,9.48645,9.67291,63605.883353901,0
+OFG.US,D,20070326,000000,9.80708,10.1485,9.64134,9.71138,128362.26596048,0
+OFG.US,D,20070327,000000,9.68771,9.73605,9.5269,9.58117,87916.388708195,0
+OFG.US,D,20070328,000000,9.47264,9.47264,9.11374,9.28076,136035.63983081,0
+OFG.US,D,20070329,000000,9.34765,9.3663,8.92314,9.10506,161759.18127166,0
+OFG.US,D,20070330,000000,9.10506,9.26912,9.07991,9.20697,144101.29846835,0
+OFG.US,D,20070402,000000,9.20697,9.20697,9.02377,9.07991,89710.559348945,0
+OFG.US,D,20070403,000000,9.07991,9.26232,9.03137,9.23894,84978.814404866,0
+OFG.US,D,20070404,000000,9.22048,9.22048,9.01509,9.13288,84978.814404866,0
+OFG.US,D,20070405,000000,9.12608,9.12608,8.94949,9.03137,92401.815310069,0
+OFG.US,D,20070409,000000,9.02377,9.02377,8.941,8.95837,174428.8642314,0
+OFG.US,D,20070410,000000,8.94949,9.00681,8.94949,9.00681,52213.406613005,0
+OFG.US,D,20070411,000000,9.02377,9.03137,8.86119,8.88991,147551.78257068,0
+OFG.US,D,20070412,000000,8.8389,8.90717,8.68993,8.7287,117990.54053894,0
+OFG.US,D,20070413,000000,8.69713,8.76806,8.64889,8.68066,218324.21193028,0
+OFG.US,D,20070416,000000,8.73591,9.07053,8.73591,9.04666,183648.06308881,0
+OFG.US,D,20070417,000000,9.0879,9.25353,9.06373,9.20697,89459.172728095,0
+OFG.US,D,20070418,000000,9.17314,9.17314,9.03137,9.03906,149598.353488,0
+OFG.US,D,20070419,000000,8.97238,8.97238,8.7139,8.75347,211542.85510169,0
+OFG.US,D,20070420,000000,8.86119,9.04666,8.8465,8.94949,181722.11720326,0
+OFG.US,D,20070423,000000,8.93262,9.20697,8.93262,9.03137,472870.39768912,0
+OFG.US,D,20070424,000000,9.05425,9.05425,8.8465,8.98974,436653.49213921,0
+OFG.US,D,20070425,000000,9.02377,9.06373,8.88991,8.90717,111077.40846554,0
+OFG.US,D,20070426,000000,8.8828,8.99437,8.69713,8.99437,248143.93617298,0
+OFG.US,D,20070427,000000,8.941,9.13288,8.86662,9.13288,256079.84687718,0
+OFG.US,D,20070430,000000,9.18172,9.1905,8.94949,9.03906,327233.41079098,0
+OFG.US,D,20070501,000000,9.06373,9.14009,8.94949,9.01509,227663.02216375,0
+OFG.US,D,20070502,000000,9.00108,9.28856,8.98974,9.03906,130919.71936535,0
+OFG.US,D,20070503,000000,9.00681,9.22048,9.00681,9.09638,143458.64073601,0
+OFG.US,D,20070504,000000,9.15656,9.30612,9.00681,9.28076,192985.85966654,0
+OFG.US,D,20070507,000000,9.27297,9.78636,9.26232,9.63444,279623.01484444,0
+OFG.US,D,20070508,000000,9.64134,9.73605,9.39274,9.7025,183390.59453358,0
+OFG.US,D,20070509,000000,9.65121,9.7025,9.32309,9.59596,196824.57391316,0
+OFG.US,D,20070510,000000,9.53479,9.53479,9.21467,9.21467,123238.23624919,0
+OFG.US,D,20070511,000000,9.27297,9.43121,9.24585,9.37498,134378.31271351,0
+OFG.US,D,20070514,000000,9.37498,9.47757,9.22048,9.27297,122982.79500542,0
+OFG.US,D,20070515,000000,9.28856,9.45489,9.22048,9.22048,185301.3355832,0
+OFG.US,D,20070516,000000,9.25353,9.33976,9.14788,9.26232,74356.716018191,0
+OFG.US,D,20070517,000000,9.22048,9.28856,9.0879,9.14788,84978.814404866,0
+OFG.US,D,20070518,000000,9.14788,9.14788,9.01509,9.11937,98792.91468291,0
+OFG.US,D,20070521,000000,9.09638,9.25353,9.09638,9.21467,137187.15273922,0
+OFG.US,D,20070522,000000,9.1905,9.40655,9.18172,9.36037,116331.18611017,0
+OFG.US,D,20070523,000000,9.40655,9.60385,9.39965,9.44699,114662.70877985,0
+OFG.US,D,20070524,000000,9.45489,9.62654,9.31401,9.42332,127331.37808385,0
+OFG.US,D,20070525,000000,9.48645,9.48645,9.23894,9.26912,89710.559348945,0
+OFG.US,D,20070529,000000,9.28076,9.57327,9.28076,9.44699,149598.353488,0
+OFG.US,D,20070530,000000,9.33976,9.42332,9.17314,9.3663,186203.48918222,0
+OFG.US,D,20070531,000000,9.34765,9.5565,9.22048,9.44699,384310.33759286,0
+OFG.US,D,20070601,000000,9.56538,9.60385,9.50126,9.56538,106983.25297515,0
+OFG.US,D,20070604,000000,9.56538,9.58117,9.49336,9.5565,83055.909486503,0
+OFG.US,D,20070605,000000,9.51704,9.51704,9.13288,9.18172,149989.62459949,0
+OFG.US,D,20070606,000000,9.14788,9.25353,9.11374,9.25353,134633.75395728,0
+OFG.US,D,20070607,000000,9.1905,9.23016,9.07053,9.11374,78580.619441921,0
+OFG.US,D,20070608,000000,9.0879,9.23016,9.05425,9.23016,51831.258403083,0
+OFG.US,D,20070611,000000,9.18172,9.18172,8.94949,9.00108,110568.55328946,0
+OFG.US,D,20070612,000000,8.93262,9.01509,8.66458,8.7139,156640.21983902,0
+OFG.US,D,20070613,000000,8.73591,8.941,8.72052,8.86662,70131.798938729,0
+OFG.US,D,20070614,000000,8.88991,8.94949,8.85211,8.86662,105710.10137923,0
+OFG.US,D,20070615,000000,8.92314,9.18172,8.76076,8.79983,278983.39807929,0
+OFG.US,D,20070618,000000,8.80516,8.93262,8.78197,8.82243,152417.33007102,0
+OFG.US,D,20070619,000000,8.79145,8.93262,8.54057,8.63538,277960.61944849,0
+OFG.US,D,20070620,000000,8.64889,8.77369,8.619,8.64889,211799.31000118,0
+OFG.US,D,20070621,000000,8.63538,8.73591,8.619,8.7139,115820.30362263,0
+OFG.US,D,20070622,000000,8.68066,8.77369,8.63538,8.63538,433199.9670697,0
+OFG.US,D,20070625,000000,8.65698,8.93262,8.61111,8.61111,219991.67560488,0
+OFG.US,D,20070626,000000,8.67356,8.82243,8.61111,8.68066,225616.45124641,0
+OFG.US,D,20070627,000000,8.57826,8.68993,8.42298,8.44626,225235.31669223,0
+OFG.US,D,20070628,000000,8.45514,8.7139,8.39318,8.69713,151904.42027202,0
+OFG.US,D,20070629,000000,8.76076,8.85211,8.43018,8.52656,134378.31271351,0
+OFG.US,D,20070702,000000,8.53455,8.7139,8.47753,8.63538,211288.42751365,0
+OFG.US,D,20070703,000000,8.65698,8.67356,8.53455,8.67356,88047.150297267,0
+OFG.US,D,20070705,000000,8.69713,8.73591,8.51778,8.53455,138083.22440387,0
+OFG.US,D,20070706,000000,8.54974,8.54974,8.43817,8.48553,117099.53715293,0
+OFG.US,D,20070709,000000,8.51778,8.70562,8.51778,8.67356,242127.88941996,0
+OFG.US,D,20070710,000000,8.66458,8.66458,8.12722,8.23593,233296.92070685,0
+OFG.US,D,20070711,000000,8.32225,8.44626,8.12722,8.16579,188508.5423105,0
+OFG.US,D,20070712,000000,8.25241,8.36073,8.21995,8.35293,110959.82440094,0
+OFG.US,D,20070713,000000,8.35293,8.35293,8.19568,8.29838,70897.109014304,0
+OFG.US,D,20070716,000000,8.30637,8.30637,8.02423,8.0479,107115.02821994,0
+OFG.US,D,20070717,000000,8.0479,8.19568,7.82219,7.89262,304195.04337687,0
+OFG.US,D,20070718,000000,7.83767,7.93919,7.73567,7.82938,379959.72720298,0
+OFG.US,D,20070719,000000,7.89262,7.9237,7.77513,7.83767,137959.55840491,0
+OFG.US,D,20070720,000000,7.82219,7.85326,7.73567,7.78272,243788.25750444,0
+OFG.US,D,20070723,000000,7.79091,7.82219,7.75145,7.81399,167518.77312519,0
+OFG.US,D,20070724,000000,7.77513,7.77513,7.48577,7.50956,227541.38347624,0
+OFG.US,D,20070725,000000,7.46989,7.51695,7.21991,7.3454,214360.81802896,0
+OFG.US,D,20070726,000000,7.18863,7.36069,6.90767,7.05614,370611.79406795,0
+OFG.US,D,20070727,000000,7.00159,7.07972,6.72793,6.7513,281288.45120757,0
+OFG.US,D,20070730,000000,6.7513,6.7513,6.44667,6.71224,311231.84144924,0
+OFG.US,D,20070731,000000,6.94664,7.29804,6.84502,6.96982,333247.43023254,0
+OFG.US,D,20070801,000000,6.59494,7.14227,6.59494,7.03247,251341.00634299,0
+OFG.US,D,20070802,000000,7.05614,7.07153,6.90767,7.04085,131944.52530762,0
+OFG.US,D,20070803,000000,7.04806,7.05614,6.64959,6.69695,211288.42751365,0
+OFG.US,D,20070806,000000,6.32167,7.07153,6.32167,7.00159,340795.11079244,0
+OFG.US,D,20070807,000000,6.91536,7.13418,6.84502,7.05614,398901.91181524,0
+OFG.US,D,20070808,000000,7.26726,7.90771,7.03247,7.27485,592014.47844793,0
+OFG.US,D,20070809,000000,7.35299,7.52523,6.96982,7.00908,426157.08706296,0
+OFG.US,D,20070810,000000,6.96232,7.32981,6.91536,7.21991,285000.45848804,0
+OFG.US,D,20070813,000000,7.37657,7.39995,7.00908,7.04085,373303.05002908,0
+OFG.US,D,20070814,000000,7.12668,7.18124,6.81345,6.83714,582157.69013683,0
+OFG.US,D,20070815,000000,6.86061,7.21241,6.78268,6.96982,523161.91303949,0
+OFG.US,D,20070816,000000,7.00159,8.02423,6.94664,7.85326,448550.76943327,0
+OFG.US,D,20070817,000000,8.19568,8.24392,7.60307,8.00114,452520.24526896,0
+OFG.US,D,20070820,000000,8.07148,8.07148,7.81399,8.01593,236110.82901121,0
+OFG.US,D,20070821,000000,8.0479,8.11103,7.93168,8.03942,122473.93982935,0
+OFG.US,D,20070822,000000,8.08776,8.28377,8.02423,8.23593,227924.54534189,0
+OFG.US,D,20070823,000000,8.32876,8.36872,8.03942,8.07996,115431.05982261,0
+OFG.US,D,20070824,000000,8.08776,8.28377,8.08776,8.24392,81392.500434825,0
+OFG.US,D,20070827,000000,8.25241,8.25241,8.08776,8.10354,116586.62735393,0
+OFG.US,D,20070828,000000,8.06379,8.24392,8.05559,8.05559,133607.93435929,0
+OFG.US,D,20070829,000000,8.08776,8.36872,8.08776,8.35293,87154.119599809,0
+OFG.US,D,20070830,000000,8.29167,8.29167,8.07996,8.15819,119782.68386823,0
+OFG.US,D,20070831,000000,8.21995,8.36073,8.07996,8.1431,327871.00024467,0
+OFG.US,D,20070904,000000,8.0479,8.19568,7.81399,8.03211,233296.92070685,0
+OFG.US,D,20070905,000000,8.52656,8.53455,7.75934,7.85326,239695.11566979,0
+OFG.US,D,20070906,000000,7.81399,8.18019,7.81399,7.95507,138603.22979297,0
+OFG.US,D,20070907,000000,7.85326,8.03211,7.76713,7.86055,139876.38138889,0
+OFG.US,D,20070910,000000,8.09535,8.1504,7.70479,7.79091,152034.16820536,0
+OFG.US,D,20070911,000000,7.93168,8.22824,7.77513,7.93919,300612.78402975,0
+OFG.US,D,20070912,000000,7.93919,8.03942,7.72827,7.86914,119782.68386823,0
+OFG.US,D,20070913,000000,7.89262,7.96276,7.77513,7.77513,85231.214681446,0
+OFG.US,D,20070914,000000,7.6891,7.89262,7.6891,7.86914,92908.643174688,0
+OFG.US,D,20070917,000000,7.86055,7.9158,7.72028,7.74385,81262.752501483,0
+OFG.US,D,20070918,000000,7.7983,8.1504,7.70479,8.12722,178014.1645457,0
+OFG.US,D,20070919,000000,8.25922,8.619,8.21995,8.61111,628227.32937493,0
+OFG.US,D,20070920,000000,8.619,8.98126,8.41607,8.59473,516638.02476612,0
+OFG.US,D,20070921,000000,8.619,8.66458,8.54057,8.56592,189274.86604181,0
+OFG.US,D,20070924,000000,8.59473,8.81375,8.59473,8.67356,183003.37804501,0
+OFG.US,D,20070925,000000,8.60292,8.80516,8.59473,8.61111,276040.75549732,0
+OFG.US,D,20070926,000000,8.68993,8.80516,8.61111,8.79983,134499.95140102,0
+OFG.US,D,20070927,000000,9.00681,9.17314,8.98974,9.0879,504605.93126008,0
+OFG.US,D,20070928,000000,9.11937,9.15656,8.97238,8.98974,261070.07403221,0
+OFG.US,D,20071001,000000,9.00681,9.42332,8.82982,9.29734,242512.06494134,0
+OFG.US,D,20071002,000000,9.38386,9.71928,9.29734,9.5565,217683.5815094,0
+OFG.US,D,20071003,000000,9.48645,9.5565,9.29734,9.40655,118249.02274989,0
+OFG.US,D,20071004,000000,9.42332,9.54269,9.33098,9.53479,80877.563324372,0
+OFG.US,D,20071005,000000,9.61273,9.84358,9.42332,9.54269,208212.99603114,0
+OFG.US,D,20071008,000000,9.72914,9.72914,9.35357,9.39274,184155.90460915,0
+OFG.US,D,20071009,000000,9.37498,9.50914,9.27297,9.48645,61937.406023577,0
+OFG.US,D,20071010,000000,9.4391,9.74394,9.40655,9.65121,113899.42601573,0
+OFG.US,D,20071011,000000,9.67883,9.80708,9.57327,9.69659,260427.41629987,0
+OFG.US,D,20071012,000000,9.61273,9.69659,9.47757,9.50126,115048.91161268,0
+OFG.US,D,20071015,000000,9.49336,9.55058,9.11937,9.26912,142177.37989426,0
+OFG.US,D,20071016,000000,9.29734,9.37498,9.04666,9.06373,100717.84691273,0
+OFG.US,D,20071017,000000,9.07991,9.15656,8.8465,9.03906,146916.22042844,0
+OFG.US,D,20071018,000000,9.11937,9.11937,8.79983,8.93262,139749.67442274,0
+OFG.US,D,20071019,000000,8.90717,9.04666,8.79145,8.8751,246992.42326456,0
+OFG.US,D,20071022,000000,8.82243,9.18172,8.82243,9.11374,183260.84660024,0
+OFG.US,D,20071023,000000,9.22048,9.22048,8.98126,8.99437,174688.36009809,0
+OFG.US,D,20071024,000000,8.90717,9.02377,8.66458,8.98126,212310.19248871,0
+OFG.US,D,20071025,000000,9.01509,9.09638,8.74409,8.77369,115561.82141168,0
+OFG.US,D,20071026,000000,8.941,9.15656,8.78197,8.98126,166367.26021677,0
+OFG.US,D,20071029,000000,8.98974,9.72914,8.98974,9.61273,312258.67470296,0
+OFG.US,D,20071030,000000,9.71928,9.80017,9.39274,9.47264,139621.95380085,0
+OFG.US,D,20071031,000000,9.55058,9.91757,9.50914,9.76071,307394.14085835,0
+OFG.US,D,20071101,000000,9.68771,9.79228,9.13288,9.16514,207703.12719934,0
+OFG.US,D,20071102,000000,9.31401,9.49336,9.07053,9.07991,175072.53561946,0
+OFG.US,D,20071105,000000,8.92314,9.58906,8.79983,9.28856,268110.92672749,0
+OFG.US,D,20071106,000000,9.36037,9.45489,9.24585,9.28856,144226.99177878,0
+OFG.US,D,20071107,000000,9.19908,9.28076,8.75347,8.85211,158562.11110164,0
+OFG.US,D,20071108,000000,8.96379,9.07053,8.56592,8.94949,122215.4576184,0
+OFG.US,D,20071109,000000,8.81375,9.02377,8.59473,8.90717,206423.89366903,0
+OFG.US,D,20071112,000000,8.90717,9.62654,8.90717,9.26912,261837.41141925,0
+OFG.US,D,20071113,000000,9.37498,9.65121,9.34765,9.54269,265420.6844221,0
+OFG.US,D,20071114,000000,9.61273,9.88502,9.28856,9.33098,173661.52684436,0
+OFG.US,D,20071115,000000,9.26232,9.49336,9.00108,9.12608,378422.01146172,0
+OFG.US,D,20071116,000000,9.10506,9.22048,8.74409,8.88991,166753.46304961,0
+OFG.US,D,20071119,000000,8.78197,8.88991,8.39318,8.68993,155750.23010875,0
+OFG.US,D,20071120,000000,8.82982,9.5565,8.79145,9.5565,444457.6275986,0
+OFG.US,D,20071121,000000,9.5565,9.85245,9.47757,9.71928,350906.32669159,0
+OFG.US,D,20071123,000000,9.72914,10.0981,9.72914,10.0014,196377.55173657,0
+OFG.US,D,20071126,000000,10.1247,10.1988,9.87614,9.91757,367072.10826146,0
+OFG.US,D,20071127,000000,9.96291,10.3062,9.83568,10.2343,297922.54172435,0
+OFG.US,D,20071128,000000,10.399,11.0472,10.3132,10.8538,300612.78402975,0
+OFG.US,D,20071129,000000,10.8686,10.9386,10.6199,10.6822,173916.96808814,0
+OFG.US,D,20071130,000000,10.8863,10.9554,10.4325,10.5321,353462.76644072,0
+OFG.US,D,20071203,000000,10.5894,10.5894,10.0409,10.0882,495389.77336985,0
+OFG.US,D,20071204,000000,9.94813,10.5321,9.81299,10.0882,371381.15876644,0
+OFG.US,D,20071205,000000,10.3556,10.8074,10.3132,10.6732,381106.17183274,0
+OFG.US,D,20071206,000000,10.6822,10.9386,10.6654,10.8538,379063.65553834,0
+OFG.US,D,20071207,000000,10.7995,11.0077,10.695,10.7847,484642.99532848,0
+OFG.US,D,20071210,000000,10.7847,11.2079,10.7847,11.0659,261108.59294993,0
+OFG.US,D,20071211,000000,11.1053,11.2159,10.7107,10.8784,578446.69651209,0
+OFG.US,D,20071212,000000,11.1556,11.3293,10.3309,10.3921,468975.93237739,0
+OFG.US,D,20071213,000000,10.3921,10.8923,10.183,10.8616,186591.71932651,0
+OFG.US,D,20071214,000000,10.7275,10.8686,10.3625,10.4631,155232.2520311,0
+OFG.US,D,20071217,000000,10.6121,10.9239,10.4937,10.6121,277086.84820989,0
+OFG.US,D,20071218,000000,10.7916,11.3135,10.6199,10.9554,449704.30965314,0
+OFG.US,D,20071219,000000,10.9554,11.1813,10.7019,11.0314,157664.01212555,0
+OFG.US,D,20071220,000000,11.2079,11.3214,10.7019,11.057,163039.42845768,0
+OFG.US,D,20071221,000000,11.3135,11.644,11.057,11.4092,422574.82771583,0
+OFG.US,D,20071224,000000,11.6361,11.6361,11.2662,11.2662,175507.3939273,0
+OFG.US,D,20071226,000000,11.2899,11.6529,11.2731,11.4851,135419.33714743,0
+OFG.US,D,20071227,000000,11.4576,11.5266,10.7995,10.7995,186334.25077129,0
+OFG.US,D,20071228,000000,10.7847,10.9386,10.5006,10.6594,132072.2459295,0
+OFG.US,D,20071231,000000,10.4325,10.8232,10.1662,10.4798,201945.56265727,0
+OFG.US,D,20080102,000000,10.4325,10.5993,10.0084,10.3398,271436.73117512,0
+OFG.US,D,20080103,000000,10.3467,10.4395,10.1405,10.3467,216984.15905623,0
+OFG.US,D,20080104,000000,10.1908,10.3231,10.0497,10.1336,149989.62459949,0
+OFG.US,D,20080107,000000,10.2214,10.695,10.0014,10.2283,320584.84286291,0
+OFG.US,D,20080108,000000,10.2984,10.399,9.94813,9.99258,275916.07584262,0
+OFG.US,D,20080109,000000,9.91757,10.4552,9.64134,10.4395,327871.00024467,0
+OFG.US,D,20080110,000000,10.2737,10.9642,10.1109,10.8616,249680.6382585,0
+OFG.US,D,20080111,000000,10.8074,10.9791,10.5479,10.5815,178911.24986609,0
+OFG.US,D,20080114,000000,10.6732,11.0748,10.6269,10.8686,285512.35463131,0
+OFG.US,D,20080115,000000,10.8616,11.3056,10.5243,11.057,367799.91307505,0
+OFG.US,D,20080116,000000,11.0472,11.6993,11.0472,11.4576,277069.61606249,0
+OFG.US,D,20080117,000000,11.4486,11.4851,10.9642,11.0077,210723.82127246,0
+OFG.US,D,20080118,000000,11.0472,11.2524,10.3842,10.4937,376502.14751055,0
+OFG.US,D,20080122,000000,10.104,11.1191,10.033,10.9386,554642.00536668,0
+OFG.US,D,20080123,000000,10.9327,11.7929,10.6121,11.7042,503707.83228398,0
+OFG.US,D,20080124,000000,11.8156,12.0356,11.3945,11.6825,416739.21168262,0
+OFG.US,D,20080125,000000,11.8759,11.9084,11.1498,11.1981,455207.44660716,0
+OFG.US,D,20080128,000000,11.3056,11.8759,10.9386,11.7278,342586.24046601,0
+OFG.US,D,20080129,000000,11.8009,11.8009,11.3293,11.6647,255170.59768805,0
+OFG.US,D,20080130,000000,11.5552,12.2763,11.5552,11.7929,970819.6517753,0
+OFG.US,D,20080131,000000,11.5877,12.5891,11.5266,12.4776,415917.1368862,0
+OFG.US,D,20080201,000000,12.5022,13.3556,12.1186,12.3631,488561.78837771,0
+OFG.US,D,20080204,000000,12.308,12.9137,12.308,12.8653,354210.8443689,0
+OFG.US,D,20080205,000000,12.6236,13.3872,12.6157,13.3872,559942.41117486,0
+OFG.US,D,20080206,000000,13.47,13.5223,13.0498,13.1879,894287.63056218,0
+OFG.US,D,20080207,000000,12.8555,14.6657,12.8555,14.3145,1531338.8330601,0
+OFG.US,D,20080208,000000,14.5483,14.6657,14.1428,14.3145,813409.05358207,0
+OFG.US,D,20080211,000000,14.3402,15.2862,14.3402,15.1649,1342073.0899198,0
+OFG.US,D,20080212,000000,15.082,15.4401,14.5553,14.6292,751848.72748977,0
+OFG.US,D,20080213,000000,14.7999,15.8239,14.792,15.8179,593879.60498973,0
+OFG.US,D,20080214,000000,15.4323,15.5339,14.3234,15.2054,1249182.6925483,0
+OFG.US,D,20080215,000000,15.1215,15.2389,14.5631,15.1974,464217.83238436,0
+OFG.US,D,20080219,000000,15.449,15.746,15.1048,15.2774,455234.81531185,0
+OFG.US,D,20080220,000000,15.1807,16.3488,15.0012,16.3083,937031.46535265,0
+OFG.US,D,20080221,000000,16.4109,16.768,15.7035,15.9887,608496.52060532,0
+OFG.US,D,20080222,000000,16.042,16.1436,15.2389,16.0508,300885.45742092,0
+OFG.US,D,20080225,000000,15.9788,16.4227,15.4549,16.4227,383312.90035529,0
+OFG.US,D,20080226,000000,16.3488,16.7759,16.252,16.4227,878223.21456522,0
+OFG.US,D,20080227,000000,16.333,17.1034,16.2442,17.1034,457885.52504381,0
+OFG.US,D,20080228,000000,17.0265,17.0265,16.3172,16.5983,451365.69139336,0
+OFG.US,D,20080229,000000,16.4109,16.5648,16.1672,16.2668,305623.28429938,0
+OFG.US,D,20080303,000000,16.3724,16.3724,15.8081,15.9887,594157.34665953,0
+OFG.US,D,20080304,000000,16.0331,16.1268,15.7844,16.0508,476715.19387012,0
+OFG.US,D,20080305,000000,15.8407,16.2915,14.938,15.0603,987903.80543587,0
+OFG.US,D,20080306,000000,14.8315,15.4076,14.354,15.0968,733334.30559525,0
+OFG.US,D,20080307,000000,14.9025,16.5431,14.7999,16.4109,749884.2626865,0
+OFG.US,D,20080310,000000,16.2757,16.9811,15.8239,15.9009,623289.81231781,0
+OFG.US,D,20080311,000000,16.252,16.4622,15.8614,16.3951,594185.72901996,0
+OFG.US,D,20080312,000000,16.4149,17.1695,16.3172,16.9328,658625.85103901,0
+OFG.US,D,20080313,000000,16.622,17.1765,16.1356,17.1597,964132.56492953,0
+OFG.US,D,20080314,000000,17.1833,17.1833,15.7035,15.9788,657475.35178634,0
+OFG.US,D,20080317,000000,15.5131,16.3005,15.0189,16.1051,1248519.7617014,0
+OFG.US,D,20080318,000000,16.4859,17.3056,16.2284,17.2465,542174.03989706,0
+OFG.US,D,20080319,000000,17.3599,17.3599,16.697,17.0807,581761.35074669,0
+OFG.US,D,20080320,000000,17.1419,18.3465,17.1419,18.1195,927802.12993794,0
+OFG.US,D,20080324,000000,18.3179,19.044,17.9804,18.1778,759658.94488354,0
+OFG.US,D,20080325,000000,18.3179,18.6119,17.9025,18.1926,495997.96680739,0
+OFG.US,D,20080326,000000,18.1363,18.1363,17.3461,17.5918,465717.02920789,0
+OFG.US,D,20080327,000000,17.7752,17.9094,15.5201,16.1268,1247491.914792,0
+OFG.US,D,20080328,000000,16.1268,16.5027,15.3317,15.4776,660328.79266413,0
+OFG.US,D,20080331,000000,15.5497,15.7923,15.2458,15.3997,485776.26243377,0
+OFG.US,D,20080401,000000,15.7193,16.1051,15.4618,15.746,539124.96346353,0
+OFG.US,D,20080402,000000,15.9561,15.9561,15.4323,15.5891,401202.9103206,0
+OFG.US,D,20080403,000000,15.6275,15.8762,15.2922,15.6275,487437.64417399,0
+OFG.US,D,20080404,000000,15.667,15.7844,15.0603,15.2389,404402.00780207,0
+OFG.US,D,20080407,000000,15.3317,15.5566,15.1215,15.2695,284488.56234478,0
+OFG.US,D,20080408,000000,15.1974,15.7273,15.1649,15.5891,746480.40674773,0
+OFG.US,D,20080409,000000,15.4776,15.7844,15.3237,15.6275,595976.85869351,0
+OFG.US,D,20080410,000000,15.6275,16.3172,15.5201,16.0755,388918.41653798,0
+OFG.US,D,20080411,000000,15.8614,16.0015,15.1048,15.1807,614850.11471619,0
+OFG.US,D,20080414,000000,14.9932,15.1896,14.423,14.432,385633.15831951,0
+OFG.US,D,20080415,000000,14.5049,15.1136,14.4635,14.6509,245502.34934259,0
+OFG.US,D,20080416,000000,14.8463,15.4618,14.7999,15.302,293172.55097716,0
+OFG.US,D,20080417,000000,15.2389,15.6375,14.9854,15.4401,439869.82176808,0
+OFG.US,D,20080418,000000,15.746,16.1899,15.6523,15.8179,345694.10893185,0
+OFG.US,D,20080421,000000,15.7193,15.7923,14.9124,15.1807,517617.21620057,0
+OFG.US,D,20080422,000000,15.1423,15.1974,14.7762,15.0189,409338.51120346,0
+OFG.US,D,20080423,000000,15.1136,15.2774,14.4023,14.6224,368950.41232773,0
+OFG.US,D,20080424,000000,14.6134,15.4964,14.3757,15.4076,318203.76555493,0
+OFG.US,D,20080425,000000,15.3484,15.6523,14.722,15.2142,351468.90562131,0
+OFG.US,D,20080428,000000,15.1423,15.1807,14.5898,15.1048,304058.19985343,0
+OFG.US,D,20080429,000000,15.0357,15.1423,14.6657,14.8689,243230.74685337,0
+OFG.US,D,20080430,000000,14.8936,15.0445,14.6066,14.6894,488987.52378399,0
+OFG.US,D,20080501,000000,14.7762,15.3237,14.4635,14.9647,327671.31006601,0
+OFG.US,D,20080502,000000,15.0445,15.6582,14.9696,15.0278,300574.26511204,0
+OFG.US,D,20080505,000000,15.1728,15.6828,15.0525,15.4618,323791.03593449,0
+OFG.US,D,20080506,000000,15.3928,15.9334,15.3928,15.7923,652256.03843649,0
+OFG.US,D,20080507,000000,15.8002,15.8614,15.4076,15.5427,876047.90937028,0
+OFG.US,D,20080508,000000,15.6898,15.6966,14.8315,14.9025,621472.32759529,0
+OFG.US,D,20080509,000000,14.9183,15.3691,14.3835,14.5404,302785.04825751,0
+OFG.US,D,20080512,000000,14.6509,15.1974,14.6134,15.0445,204087.41721314,0
+OFG.US,D,20080513,000000,15.1649,15.5427,15.0968,15.3928,362079.85379496,0
+OFG.US,D,20080514,000000,15.4401,15.6275,15.2231,15.4076,312532.36174985,0
+OFG.US,D,20080515,000000,15.3573,15.449,14.7762,15.0012,332268.2387981,0
+OFG.US,D,20080516,000000,14.9557,15.1274,14.6134,15.0445,259826.31845243,0
+OFG.US,D,20080519,000000,15.0445,15.0445,13.2382,13.5293,1462432.543898,0
+OFG.US,D,20080520,000000,13.5293,14.1123,13.5293,14.0284,554084.49471561,0
+OFG.US,D,20080521,000000,14.1212,14.1764,13.6979,13.8065,393130.15609295,0
+OFG.US,D,20080522,000000,13.8065,14.0867,13.6812,14.0442,248925.46474022,0
+OFG.US,D,20080523,000000,13.9486,14.0284,13.4947,13.8302,142453.09425261,0
+OFG.US,D,20080527,000000,13.9761,14.1903,13.6644,13.9851,208436.00029158,0
+OFG.US,D,20080528,000000,14.059,14.1843,13.6151,13.8923,267034.42434305,0
+OFG.US,D,20080529,000000,13.8923,14.204,13.769,14.1587,380250.64639727,0
+OFG.US,D,20080530,000000,14.204,14.2445,13.9406,14.2198,696300.39352758,0
+OFG.US,D,20080602,000000,14.2119,14.3619,14.1675,14.3402,413415.43454645,0
+OFG.US,D,20080603,000000,14.4487,14.8315,14.3313,14.715,430913.15974454,0
+OFG.US,D,20080604,000000,14.572,14.8393,14.4172,14.4793,200323.71349049,0
+OFG.US,D,20080605,000000,14.4881,14.8463,14.4881,14.7673,224329.10847028,0
+OFG.US,D,20080606,000000,14.6381,14.6381,13.8854,14.2198,316198.7545225,0
+OFG.US,D,20080609,000000,14.5118,14.5118,13.7907,14.1508,460030.42056687,0
+OFG.US,D,20080610,000000,13.9338,14.4487,13.8765,14.136,703753.80410465,0
+OFG.US,D,20080611,000000,14.1212,14.354,13.8765,13.8923,768529.4461701,0
+OFG.US,D,20080612,000000,13.8232,14.4172,13.6733,13.9486,740114.64876812,0
+OFG.US,D,20080613,000000,14.1044,14.2198,13.4395,13.7907,870768.79033241,0
+OFG.US,D,20080616,000000,13.7295,14.423,13.7295,14.4023,1976124.885115,0
+OFG.US,D,20080617,000000,14.2869,14.5256,13.107,13.3556,1930917.8669024,0
+OFG.US,D,20080618,000000,13.3556,13.4642,12.4865,12.666,397420.96079482,0
+OFG.US,D,20080619,000000,12.8022,13.3141,12.8022,13.3073,321452.53216714,0
+OFG.US,D,20080620,000000,13.2382,13.26,12.3543,12.884,421040.15294177,0
+OFG.US,D,20080623,000000,12.884,12.884,12.308,12.3445,227079.15646371,0
+OFG.US,D,20080624,000000,12.2379,12.3928,11.932,12.1511,486691.59355728,0
+OFG.US,D,20080625,000000,12.1599,12.6926,12.0356,12.229,285834.69715321,0
+OFG.US,D,20080626,000000,12.0495,12.3218,11.7348,11.9242,198924.86858415,0
+OFG.US,D,20080627,000000,11.9242,12.0268,11.4092,11.6272,854196.53281512,0
+OFG.US,D,20080630,000000,11.719,11.9084,11.1261,11.1408,527703.09070647,0
+OFG.US,D,20080701,000000,10.9722,11.7111,10.9642,11.5552,745391.74049453,0
+OFG.US,D,20080702,000000,11.572,11.7841,11.1408,11.2079,270290.28654535,0
+OFG.US,D,20080703,000000,11.2731,11.2977,10.6535,11.1053,236765.65061229,0
+OFG.US,D,20080707,000000,11.2079,11.5089,10.987,11.2524,677998.83933619,0
+OFG.US,D,20080708,000000,11.354,11.8699,11.1133,11.8009,458614.34351313,0
+OFG.US,D,20080709,000000,11.7673,11.9557,11.1408,11.2386,354979.19541166,0
+OFG.US,D,20080710,000000,11.1261,11.7111,11.1261,11.5266,631099.01605585,0
+OFG.US,D,20080711,000000,11.1813,11.9794,11.0077,11.8236,689408.54822449,0
+OFG.US,D,20080714,000000,11.939,11.9637,11.2662,11.4408,608884.75074962,0
+OFG.US,D,20080715,000000,11.2592,11.7348,11.0007,11.2899,554768.71233284,0
+OFG.US,D,20080716,000000,11.3135,11.9084,11.0965,11.8156,563577.38061991,0
+OFG.US,D,20080717,000000,11.9715,12.9472,11.9469,12.9393,354799.77834758,0
+OFG.US,D,20080718,000000,12.6118,12.9215,12.3148,12.5723,283956.39308693,0
+OFG.US,D,20080721,000000,12.6828,12.9215,12.4619,12.5279,329079.27787392,0
+OFG.US,D,20080722,000000,12.3365,12.7439,11.8926,12.6986,429601.48923091,0
+OFG.US,D,20080723,000000,12.7065,14.5553,12.5585,13.7847,906426.15791979,0
+OFG.US,D,20080724,000000,13.7847,13.9338,13.1524,13.2293,386814.06724408,0
+OFG.US,D,20080725,000000,13.4395,13.5904,12.8555,13.1189,322032.34324426,0
+OFG.US,D,20080728,000000,13.0498,13.7069,12.892,12.9866,189906.37356112,0
+OFG.US,D,20080729,000000,12.963,13.8302,12.963,13.5391,313895.72870568,0
+OFG.US,D,20080730,000000,13.8617,13.9338,13.3704,13.7147,204165.4687043,0
+OFG.US,D,20080731,000000,13.8538,13.8923,13.1948,13.5736,333268.71700286,0
+OFG.US,D,20080801,000000,13.8153,14.3056,13.2836,14.2869,354950.81305124,0
+OFG.US,D,20080804,000000,14.1843,14.1843,13.4494,13.8153,344881.157037,0
+OFG.US,D,20080805,000000,14.0284,14.8068,13.7147,14.7595,551395.26606594,0
+OFG.US,D,20080806,000000,14.7841,14.7841,14.3687,14.6717,356403.38171123,0
+OFG.US,D,20080807,000000,14.3935,14.8463,14.0955,14.6717,621570.65220102,0
+OFG.US,D,20080808,000000,14.7072,15.2389,14.4566,15.0682,272587.23042781,0
+OFG.US,D,20080811,000000,15.0012,15.4776,14.5326,15.4776,417315.98179255,0
+OFG.US,D,20080812,000000,15.4708,15.6275,15.2231,15.5654,555137.68301828,0
+OFG.US,D,20080813,000000,15.4708,15.5339,14.7447,15.0012,530362.92334,0
+OFG.US,D,20080814,000000,14.8769,14.9557,14.4881,14.8463,197262.47318819,0
+OFG.US,D,20080815,000000,14.8463,15.2054,14.4566,14.8315,311872.47187012,0
+OFG.US,D,20080818,000000,14.7762,14.7841,14.1675,14.2869,283032.9527176,0
+OFG.US,D,20080819,000000,14.1843,14.1843,13.7847,13.8706,308385.49616154,0
+OFG.US,D,20080820,000000,13.6526,13.8706,13.1948,13.4947,321232.5688739,0
+OFG.US,D,20080821,000000,13.2748,13.6061,13.1267,13.2037,261226.17701451,0
+OFG.US,D,20080822,000000,13.3468,14.059,13.3221,13.9486,306544.69735725,0
+OFG.US,D,20080825,000000,13.838,13.9486,13.3636,13.4868,408896.55730551,0
+OFG.US,D,20080826,000000,13.4947,13.6526,13.0577,13.26,302324.84855644,0
+OFG.US,D,20080827,000000,13.1948,13.7147,13.1948,13.6269,203160.93587662,0
+OFG.US,D,20080828,000000,13.6901,13.8617,13.5391,13.6644,225577.9323287,0
+OFG.US,D,20080829,000000,13.4868,13.6526,13.3961,13.5036,206096.4828685,0
+OFG.US,D,20080902,000000,13.7443,13.8617,13.4089,13.7147,219797.05370486,0
+OFG.US,D,20080903,000000,13.623,13.9939,13.3004,13.9486,256935.37231266,0
+OFG.US,D,20080904,000000,14.0117,14.0117,13.3556,13.3961,272968.364982,0
+OFG.US,D,20080905,000000,13.2748,14.1508,13.1357,14.0442,346819.2667913,0
+OFG.US,D,20080908,000000,14.6717,14.7308,14.1212,14.4487,332302.70309289,0
+OFG.US,D,20080909,000000,14.5404,15.2626,14.3835,14.432,754291.63779723,0
+OFG.US,D,20080910,000000,14.5898,14.9124,14.3619,14.7377,459454.66411267,0
+OFG.US,D,20080911,000000,14.4023,15.0445,14.1903,14.6894,267936.57794207,0
+OFG.US,D,20080912,000000,14.3234,15.1974,14.3234,14.938,313933.23396765,0
+OFG.US,D,20080915,000000,14.2534,14.644,14.059,14.354,295807.04221744,0
+OFG.US,D,20080916,000000,14.0719,15.4155,14.0719,15.4155,347865.35950388,0
+OFG.US,D,20080917,000000,15.1048,15.1048,14.1428,14.1764,406864.17756839,0
+OFG.US,D,20080918,000000,14.497,16.6388,14.2119,16.4021,515813.92265825,0
+OFG.US,D,20080919,000000,19.3705,20.0443,14.0442,15.0357,1116407.9831984,0
+OFG.US,D,20080922,000000,15.0445,15.2389,13.3468,13.4868,328467.02981346,0
+OFG.US,D,20080923,000000,13.6733,14.1843,13.3468,13.9851,235892.89302942,0
+OFG.US,D,20080924,000000,14.1764,14.8393,13.8538,14.5986,149088.4846562,0
+OFG.US,D,20080925,000000,14.5326,15.0968,14.5118,14.9932,131364.71423049,0
+OFG.US,D,20080926,000000,14.572,14.6134,13.3309,14.1764,280767.43216275,0
+OFG.US,D,20080929,000000,14.9557,14.9557,13.5165,14.0649,297745.15197174,0
+OFG.US,D,20080930,000000,14.3619,14.3619,12.9305,13.9564,255268.92229379,0
+OFG.US,D,20081001,000000,13.7443,14.204,13.3636,13.6733,181597.43754856,0
+OFG.US,D,20081002,000000,14.1508,14.4566,13.4177,14.2869,160966.5024914,0
+OFG.US,D,20081003,000000,14.6657,14.6657,13.3636,13.3803,143141.36649277,0
+OFG.US,D,20081006,000000,12.9305,13.8302,12.6157,13.6151,238237.47873115,0
+OFG.US,D,20081007,000000,13.6269,13.9278,13.3309,13.4868,157525.14129064,0
+OFG.US,D,20081008,000000,13.1357,13.9406,12.5427,13.3636,291503.0599911,0
+OFG.US,D,20081009,000000,13.4494,13.477,12.4086,12.8692,506319.00944249,0
+OFG.US,D,20081010,000000,12.3543,13.8153,11.719,13.8153,478491.11870775,0
+OFG.US,D,20081013,000000,13.8923,14.1587,12.9393,13.7147,280779.5960315,0
+OFG.US,D,20081014,000000,14.0649,14.0649,12.9699,13.3704,395440.27749989,0
+OFG.US,D,20081015,000000,13.251,13.769,12.8485,13.3221,254234.99344997,0
+OFG.US,D,20081016,000000,13.4947,14.5326,12.9068,14.5049,445374.98603356,0
+OFG.US,D,20081017,000000,14.0797,14.0797,12.1363,12.4234,889305.51265297,0
+OFG.US,D,20081020,000000,12.5427,13.2905,11.3688,12.1186,500987.1803067,0
+OFG.US,D,20081021,000000,11.9005,12.4312,11.5877,11.9873,273953.63835081,0
+OFG.US,D,20081022,000000,11.6736,11.8699,11.1813,11.3865,243430.43703203,0
+OFG.US,D,20081023,000000,11.4931,11.644,10.2737,10.8301,417323.07738266,0
+OFG.US,D,20081024,000000,9.8939,10.6594,9.55058,10.183,561787.26460207,0
+OFG.US,D,20081027,000000,10.0645,10.689,9.63444,10.4079,483035.33734192,0
+OFG.US,D,20081028,000000,10.5401,12.1836,10.4937,12.0948,608471.1792121,0
+OFG.US,D,20081029,000000,12.1028,12.1836,11.3135,11.6529,425467.80116708,0
+OFG.US,D,20081030,000000,12.0426,12.1096,11.572,11.939,293209.04258341,0
+OFG.US,D,20081031,000000,11.7761,12.8555,11.7278,12.6926,290161.99346132,0
+OFG.US,D,20081103,000000,12.5112,12.9305,12.4086,12.6739,268121.06328478,0
+OFG.US,D,20081104,000000,12.4865,13.0498,12.4865,13.0281,202312.50603125,0
+OFG.US,D,20081105,000000,12.7933,12.884,12.0859,12.1511,201437.72113692,0
+OFG.US,D,20081106,000000,12.0495,12.3445,11.7525,11.8236,193765.36092232,0
+OFG.US,D,20081107,000000,11.8926,12.0859,11.6193,11.7673,267269.59247223,0
+OFG.US,D,20081110,000000,11.8462,12.2605,11.5266,11.6193,281279.32830601,0
+OFG.US,D,20081111,000000,11.4783,11.5651,11.0965,11.3293,421568.26757671,0
+OFG.US,D,20081112,000000,11.2524,11.6993,10.6654,10.7453,361984.57015642,0
+OFG.US,D,20081113,000000,10.5736,10.6732,8.54057,9.82187,1061023.8614644,0
+OFG.US,D,20081114,000000,9.75282,9.80708,7.86914,7.87664,599051.27652029,0
+OFG.US,D,20081117,000000,7.81399,8.06379,7.39206,7.52523,370345.20261116,0
+OFG.US,D,20081118,000000,7.58748,7.75934,7.15785,7.72827,490720.87508099,0
+OFG.US,D,20081119,000000,7.61077,7.79091,6.23565,6.27471,893959.20610589,0
+OFG.US,D,20081120,000000,6.08708,6.14991,5.21212,5.28257,828384.80332582,0
+OFG.US,D,20081121,000000,5.22771,5.43094,4.32888,4.40721,1260995.8364168,0
+OFG.US,D,20081124,000000,4.46178,4.57887,4.10997,4.52421,824620.08594743,0
+OFG.US,D,20081125,000000,4.50883,4.92318,4.50883,4.87582,667063.52132918,0
+OFG.US,D,20081126,000000,4.87582,5.08694,4.57137,4.80587,544186.1465196,0
+OFG.US,D,20081128,000000,4.75902,4.98523,4.61015,4.90709,91503.716333966,0
+OFG.US,D,20081201,000000,4.76631,4.81337,4.18841,4.1962,743272.1863647,0
+OFG.US,D,20081202,000000,4.30521,4.78229,4.2981,4.35256,565996.97684559,0
+OFG.US,D,20081203,000000,4.2981,4.73533,4.2981,4.56349,794053.29743229,0
+OFG.US,D,20081204,000000,4.54,5.66534,4.54,5.38378,824004.79691978,0
+OFG.US,D,20081205,000000,5.26668,5.85277,5.06355,5.79782,772579.0008084,0
+OFG.US,D,20081208,000000,5.86037,6.68106,5.82121,6.50902,651986.40601252,0
+OFG.US,D,20081209,000000,6.39971,6.79018,6.31378,6.38402,450533.48003966,0
+OFG.US,D,20081210,000000,6.46995,6.46995,5.45451,5.7043,557354.54809812,0
+OFG.US,D,20081211,000000,5.61039,5.7043,5.11831,5.15737,633665.59236228,0
+OFG.US,D,20081212,000000,5.1259,5.36059,4.81337,4.99312,540683.96597509,0
+OFG.US,D,20081215,000000,5.01699,5.01699,4.51643,4.68847,466056.60387719,0
+OFG.US,D,20081216,000000,4.76631,5.82949,4.75902,5.79052,740016.32416239,0
+OFG.US,D,20081217,000000,5.73557,5.73557,5.31335,5.57872,456343.75467965,0
+OFG.US,D,20081218,000000,5.57161,5.79782,5.07914,5.21212,317142.46800642,0
+OFG.US,D,20081219,000000,5.29815,5.97777,5.29815,5.50916,429393.68980641,0
+OFG.US,D,20081222,000000,5.49348,5.63386,4.79778,5.01699,323851.85527825,0
+OFG.US,D,20081223,000000,5.10252,5.15737,4.79778,5.07914,185200.983666,0
+OFG.US,D,20081224,000000,5.04008,5.10252,4.84444,4.84444,136491.78490897,0
+OFG.US,D,20081226,000000,4.83694,4.90709,4.73533,4.82117,80637.326916544,0
+OFG.US,D,20081229,000000,4.82117,4.88371,4.64161,4.75902,396705.31984997,0
+OFG.US,D,20081230,000000,4.7897,4.85253,4.65711,4.78229,183184.82242055,0
+OFG.US,D,20081231,000000,4.80587,4.92318,4.64961,4.72754,348084.30914139,0
+OFG.US,D,20090102,000000,4.70416,4.90709,4.69627,4.75902,545820.15955514,0
+OFG.US,D,20090105,000000,4.76631,4.91508,4.68847,4.76631,659552.33237554,0
+OFG.US,D,20090106,000000,4.96174,5.33672,4.71955,4.83694,1261640.5214606,0
+OFG.US,D,20090107,000000,4.82896,5.61838,4.76631,5.38378,778958.94996821,0
+OFG.US,D,20090108,000000,5.50916,6.24344,5.50916,5.76665,710532.11996606,0
+OFG.US,D,20090109,000000,5.79782,5.79782,5.31335,5.587,435396.55903495,0
+OFG.US,D,20090112,000000,5.43094,5.65725,5.43094,5.56353,533605.60801783,0
+OFG.US,D,20090113,000000,5.43853,5.46202,4.88371,5.32113,794189.1273,0
+OFG.US,D,20090114,000000,5.2508,5.28986,5.05546,5.2433,686297.63879146,0
+OFG.US,D,20090115,000000,5.14977,5.17286,4.88371,4.94615,547478.50032817,0
+OFG.US,D,20090116,000000,4.96174,5.11831,4.70416,4.83694,346124.91261678,0
+OFG.US,D,20090120,000000,4.75062,4.7746,4.38384,4.39173,511659.96147985,0
+OFG.US,D,20090121,000000,4.39933,4.70416,4.39173,4.70416,506207.50731228,0
+OFG.US,D,20090122,000000,4.61015,4.64161,4.31311,4.43829,277507.51533752,0
+OFG.US,D,20090123,000000,4.35256,4.65711,4.27413,4.50883,515560.50872595,0
+OFG.US,D,20090126,000000,4.49324,4.68847,4.41472,4.46966,295379.2794997,0
+OFG.US,D,20090127,000000,4.46966,4.68847,4.35256,4.45388,252041.4424519,0
+OFG.US,D,20090128,000000,4.67298,4.93047,4.49324,4.65711,471277.94453849,0
+OFG.US,D,20090129,000000,4.64961,4.64961,4.10209,4.14125,462076.99148421,0
+OFG.US,D,20090130,000000,4.28222,4.37594,3.86788,3.94611,497830.65636586,0
+OFG.US,D,20090202,000000,3.81313,4.36016,3.81313,4.34467,366539.93900361,0
+OFG.US,D,20090203,000000,4.39173,4.61823,4.25086,4.57137,980430.1217442,0
+OFG.US,D,20090204,000000,4.548,5.00091,4.4228,4.68847,622998.89312352,0
+OFG.US,D,20090205,000000,4.63392,4.99312,4.41472,4.90709,626036.81934405,0
+OFG.US,D,20090206,000000,4.8917,5.14977,4.68847,4.82896,420568.80302768,0
+OFG.US,D,20090209,000000,4.82896,4.82896,4.50883,4.68058,334471.92635346,0
+OFG.US,D,20090210,000000,4.68847,4.91508,4.30521,4.31311,228550.98458255,0
+OFG.US,D,20090211,000000,4.34467,4.60275,4.11807,4.21178,262280.37897292,0
+OFG.US,D,20090212,000000,4.16512,4.24306,3.71192,3.93841,387262.10307641,0
+OFG.US,D,20090213,000000,3.93841,3.98518,3.68044,3.80553,289553.80002377,0
+OFG.US,D,20090217,000000,3.67245,3.78984,3.48511,3.55545,361672.36419181,0
+OFG.US,D,20090218,000000,3.59422,3.59422,3.26639,3.28988,250431.75715387,0
+OFG.US,D,20090219,000000,3.30556,3.32095,3.01631,3.01631,280591.05606586,0
+OFG.US,D,20090220,000000,2.97695,3.00852,2.38336,2.41462,597850.09448115,0
+OFG.US,D,20090223,000000,2.52423,2.62584,2.19552,2.19552,474014.81500743,0
+OFG.US,D,20090224,000000,2.25056,2.25056,2.08631,2.15665,405664.00918497,0
+OFG.US,D,20090225,000000,2.15665,2.16444,1.89877,1.89877,549418.63739392,0
+OFG.US,D,20090226,000000,1.90696,2.14856,1.85961,1.90696,1040439.5545708,0
+OFG.US,D,20090227,000000,1.7429,1.7429,1.32037,1.36733,1524100.3174976,0
+OFG.US,D,20090302,000000,1.43757,1.43757,1.1719,1.18759,1103211.1992595,0
+OFG.US,D,20090303,000000,1.21915,1.38311,0.984456,1.18759,1083550.3327352,0
+OFG.US,D,20090304,000000,1.20346,1.32037,0.914019,0.984456,1155516.8485439,0
+OFG.US,D,20090305,000000,0.922009,0.961273,0.711484,0.711484,1547890.8174628,0
+OFG.US,D,20090306,000000,0.742362,1.01583,0.679816,0.85167,913988.02965989,0
+OFG.US,D,20090309,000000,0.85167,1.2892,0.836083,1.10955,726432.32373488,0
+OFG.US,D,20090310,000000,1.14092,1.53928,1.14092,1.53928,795925.51956419,0
+OFG.US,D,20090311,000000,2.22709,2.28174,1.66437,1.68815,1573408.5867906,0
+OFG.US,D,20090312,000000,1.73451,2.18803,1.68815,2.18803,762926.9709546,0
+OFG.US,D,20090313,000000,2.19552,2.72677,2.16444,2.34419,1247083.411533,0
+OFG.US,D,20090316,000000,2.38336,2.50825,2.34419,2.34419,570909.15250949,0
+OFG.US,D,20090317,000000,2.35199,2.82088,2.24268,2.81299,667060.480362,0
+OFG.US,D,20090318,000000,2.81299,3.31325,2.69609,3.28179,653584.94109752,0
+OFG.US,D,20090319,000000,3.3836,3.57883,3.00062,3.1414,630849.65674646,0
+OFG.US,D,20090320,000000,3.15679,3.20405,2.89141,2.98474,765983.14297825,0
+OFG.US,D,20090323,000000,3.07087,3.74299,3.07087,3.69603,602243.27841166,0
+OFG.US,D,20090324,000000,3.68044,3.71192,3.18047,3.28988,622299.47067034,0
+OFG.US,D,20090325,000000,3.36011,3.89136,3.28179,3.59422,403221.09887752,0
+OFG.US,D,20090326,000000,3.69603,3.98518,3.49261,3.98518,624375.43760383,0
+OFG.US,D,20090327,000000,3.90744,4.28972,3.89136,3.94611,795999.51643242,0
+OFG.US,D,20090330,000000,3.90744,3.94611,3.53207,3.61011,442982.75851257,0
+OFG.US,D,20090331,000000,3.61799,3.96989,3.61799,3.81313,1043618.3789377,0
+OFG.US,D,20090401,000000,3.68044,3.90744,3.65726,3.89136,308983.55304179,0
+OFG.US,D,20090402,000000,3.99297,3.99297,3.79754,3.86788,888002.9650409,0
+OFG.US,D,20090403,000000,3.87588,3.90744,3.8368,3.90744,307828.99916619,0
+OFG.US,D,20090406,000000,3.87588,3.91484,3.71931,3.89915,719849.64342921,0
+OFG.US,D,20090407,000000,3.80553,3.90744,3.71192,3.81313,369218.01744025,0
+OFG.US,D,20090408,000000,3.82901,3.90744,3.75088,3.81313,343590.77329368,0
+OFG.US,D,20090409,000000,3.97739,4.33678,3.85229,4.33678,636538.29269894,0
+OFG.US,D,20090413,000000,4.1962,4.48485,3.96989,4.36016,521766.10910034,0
+OFG.US,D,20090414,000000,4.34467,4.46178,4.06331,4.0866,405609.2717756,0
+OFG.US,D,20090415,000000,3.97739,4.52421,3.90744,4.51643,270502.14059276,0
+OFG.US,D,20090416,000000,4.56349,4.7897,4.27413,4.72754,320955.84085981,0
+OFG.US,D,20090417,000000,4.70416,5.1339,4.60275,5.11041,669343.23306424,0
+OFG.US,D,20090420,000000,5.04806,5.1339,3.99297,4.24306,733123.46520357,0
+OFG.US,D,20090421,000000,4.0866,4.86783,3.71192,4.50114,735016.97410579,0
+OFG.US,D,20090422,000000,4.40721,4.83694,4.23507,4.7746,614328.08201563,0
+OFG.US,D,20090423,000000,4.7746,5.21212,4.68058,5.19634,495726.30707196,0
+OFG.US,D,20090424,000000,5.86836,6.25134,5.50098,6.21216,1487478.9633117,0
+OFG.US,D,20090427,000000,6.04032,6.33686,5.80602,6.13414,660326.76535267,0
+OFG.US,D,20090428,000000,6.02463,6.5322,6.02463,6.46995,559697.10648839,0
+OFG.US,D,20090429,000000,6.58704,7.35299,6.58704,6.82954,942413.9772749,0
+OFG.US,D,20090430,000000,6.95453,7.3372,6.91536,7.25908,801179.29720883,0
+OFG.US,D,20090501,000000,7.25177,7.41544,6.96232,7.10281,622356.23539118,0
+OFG.US,D,20090504,000000,7.05614,7.47828,6.95453,7.46989,626215.22275239,0
+OFG.US,D,20090505,000000,7.43112,7.70479,7.1182,7.49397,495353.2817636,0
+OFG.US,D,20090506,000000,7.66552,7.97114,7.38396,7.68121,612441.66870352,0
+OFG.US,D,20090507,000000,7.81399,8.36872,7.69699,8.1431,1009919.3942191,0
+OFG.US,D,20090508,000000,8.28377,8.57195,8.1504,8.46984,844285.00709463,0
+OFG.US,D,20090511,000000,8.40897,8.60292,7.87664,8.47753,719956.07728078,0
+OFG.US,D,20090512,000000,8.619,8.619,7.12668,7.7983,1124379.3718532,0
+OFG.US,D,20090513,000000,7.62636,7.62636,6.09497,6.32167,1128883.0442582,0
+OFG.US,D,20090514,000000,6.37632,6.54818,5.69621,6.27471,595056.45929137,0
+OFG.US,D,20090515,000000,6.22785,6.80606,6.18869,6.5171,481841.25089288,0
+OFG.US,D,20090518,000000,6.63391,7.13418,6.48563,7.08732,501334.86422183,0
+OFG.US,D,20090519,000000,7.14987,7.40784,6.92356,6.98591,505567.89054713,0
+OFG.US,D,20090520,000000,7.08732,7.41544,6.85272,7.01678,412224.3890646,0
+OFG.US,D,20090521,000000,6.82195,7.28265,6.74331,7.00159,647667.21895024,0
+OFG.US,D,20090522,000000,7.02467,7.1182,6.57926,6.61033,465221.3515563,0
+OFG.US,D,20090526,000000,6.5247,7.36867,6.50902,7.18124,524274.9070302,0
+OFG.US,D,20090527,000000,7.13418,7.3454,6.84502,7.23569,501670.38426821,0
+OFG.US,D,20090528,000000,7.16535,7.53244,7.05614,7.39995,537620.69836133,0
+OFG.US,D,20090529,000000,7.40784,7.81399,7.39995,7.74385,613842.54092132,0
+OFG.US,D,20090601,000000,7.95507,8.46984,7.74385,8.30637,492970.17714417,0
+OFG.US,D,20090602,000000,8.27589,8.50092,8.20358,8.35293,356301.00248259,0
+OFG.US,D,20090603,000000,8.25241,8.59473,8.25241,8.58664,562634.68079171,0
+OFG.US,D,20090604,000000,8.67356,8.8751,8.36073,8.73591,278078.20351308,0
+OFG.US,D,20090605,000000,8.86119,8.8828,8.36872,8.80516,309309.9501866,0
+OFG.US,D,20090608,000000,8.61111,8.80516,8.36073,8.59473,545156.21505248,0
+OFG.US,D,20090609,000000,8.12722,8.12722,7.61886,7.67371,1039068.0783691,0
+OFG.US,D,20090610,000000,7.71228,7.85326,7.31383,7.82938,602777.47498097,0
+OFG.US,D,20090611,000000,7.85326,8.08776,7.75934,7.86914,298840.91381505,0
+OFG.US,D,20090612,000000,7.90771,8.06379,7.81399,7.89262,357948.19304259,0
+OFG.US,D,20090615,000000,7.88404,7.97865,7.37657,7.86914,377499.58474812,0
+OFG.US,D,20090616,000000,7.9158,7.9158,7.58748,7.87664,474003.66479442,0
+OFG.US,D,20090617,000000,7.89262,7.89262,7.28265,7.82219,466569.51367619,0
+OFG.US,D,20090618,000000,7.82219,7.89262,7.56411,7.84517,266918.86758991,0
+OFG.US,D,20090619,000000,7.9237,7.9237,7.66552,7.87664,517643.57124953,0
+OFG.US,D,20090622,000000,7.81399,7.81399,7.16535,7.16535,372599.57295298,0
+OFG.US,D,20090623,000000,7.21241,7.72827,7.21241,7.35299,211997.98652412,0
+OFG.US,D,20090624,000000,7.47828,7.66552,7.39995,7.51695,174656.93677047,0
+OFG.US,D,20090625,000000,7.53244,7.93919,7.3372,7.93919,262638.19944534,0
+OFG.US,D,20090626,000000,7.90021,8.01593,7.64214,7.89262,394746.93698109,0
+OFG.US,D,20090629,000000,7.89262,7.89262,7.56411,7.73567,230042.07216026,0
+OFG.US,D,20090630,000000,7.6891,7.75145,7.50126,7.57979,210815.05028809,0
+OFG.US,D,20090701,000000,7.54842,7.6891,7.50126,7.61077,206557.69622529,0
+OFG.US,D,20090702,000000,7.32152,7.38396,7.07153,7.3372,237661.72227693,0
+OFG.US,D,20090706,000000,7.27485,7.3372,6.68866,6.93855,339666.9119658,0
+OFG.US,D,20090707,000000,6.8841,6.92356,6.41549,6.56387,505657.0922513,0
+OFG.US,D,20090708,000000,6.57175,6.6418,5.7043,5.84488,1088145.2341559,0
+OFG.US,D,20090709,000000,5.89155,6.63391,5.82121,6.59494,761470.34767169,0
+OFG.US,D,20090710,000000,6.47784,7.28265,6.44667,7.02467,705653.39494125,0
+OFG.US,D,20090713,000000,7.03247,7.30593,6.82195,7.25908,342170.64161702,0
+OFG.US,D,20090714,000000,7.22819,7.4549,7.22819,7.36069,223283.01575771,0
+OFG.US,D,20090715,000000,7.41544,8.06379,7.36867,7.97865,475319.38993096,0
+OFG.US,D,20090716,000000,7.90021,7.93919,7.37657,7.61077,423668.56224768,0
+OFG.US,D,20090717,000000,7.63454,7.89262,7.40784,7.70479,395152.39927278,0
+OFG.US,D,20090720,000000,7.75934,7.78272,7.4623,7.65773,161969.00800761,0
+OFG.US,D,20090721,000000,7.71228,7.76713,7.4623,7.75934,384270.80501942,0
+OFG.US,D,20090722,000000,8.7139,9.36037,8.5097,9.14009,2184847.7499779,0
+OFG.US,D,20090723,000000,9.15656,10.0497,9.11937,9.86035,1040914.9591078,0
+OFG.US,D,20090724,000000,9.72914,10.0409,9.56538,9.87614,418341.80139055,0
+OFG.US,D,20090727,000000,9.94029,10.1583,9.8939,10.033,401195.8147305,0
+OFG.US,D,20090728,000000,9.97085,10.7453,9.97085,10.6269,595529.83651692,0
+OFG.US,D,20090729,000000,10.5479,10.9101,10.3625,10.7453,637049.17518648,0
+OFG.US,D,20090730,000000,10.8301,11.3056,10.6437,11.0659,472518.65915108,0
+OFG.US,D,20090731,000000,11.0007,11.3293,10.6437,11.0245,485965.81605514,0
+OFG.US,D,20090803,000000,11.134,11.2899,10.4325,10.5479,837292.80987436,0
+OFG.US,D,20090804,000000,10.4473,11.4092,10.1583,11.1556,559868.41430663,0
+OFG.US,D,20090805,000000,11.1556,11.3293,10.8301,11.0314,408093.74196796,0
+OFG.US,D,20090806,000000,11.2524,11.3214,10.6199,10.6437,313380.79159523,0
+OFG.US,D,20090807,000000,11.0245,11.3293,10.7542,11.1261,456693.46590623,0
+OFG.US,D,20090810,000000,11.1744,11.4931,10.9169,11.2819,490091.39487314,0
+OFG.US,D,20090811,000000,11.2386,11.2386,10.6347,10.8232,288041.42567575,0
+OFG.US,D,20090812,000000,10.689,11.4486,10.689,11.2386,305560.43764416,0
+OFG.US,D,20090813,000000,11.2819,11.3293,10.8616,11.134,245177.97950923,0
+OFG.US,D,20090814,000000,11.134,11.134,10.4079,10.6121,328484.26196086,0
+OFG.US,D,20090817,000000,10.2904,10.3921,10.0409,10.2066,249536.69914495,0
+OFG.US,D,20090818,000000,10.2501,10.987,10.2441,10.7847,236246.65887893,0
+OFG.US,D,20090819,000000,10.5006,10.9791,10.4395,10.9642,263774.50751781,0
+OFG.US,D,20090820,000000,10.9386,11.9084,10.8686,11.8837,841711.33519809,0
+OFG.US,D,20090821,000000,11.9952,12.666,11.8837,12.0426,684951.50398303,0
+OFG.US,D,20090824,000000,12.1274,12.4865,11.5089,11.7042,499850.87223423,0
+OFG.US,D,20090825,000000,11.3786,11.6647,11.0007,11.1261,467072.28691789,0
+OFG.US,D,20090826,000000,11.134,11.3214,10.8074,10.9465,307066.73005781,0
+OFG.US,D,20090827,000000,10.9465,11.0165,10.183,10.7995,555204.58429641,0
+OFG.US,D,20090828,000000,10.9327,11.0314,10.5085,10.689,518996.80164806,0
+OFG.US,D,20090831,000000,10.5243,10.6347,10.2501,10.5815,348293.12222161,0
+OFG.US,D,20090901,000000,10.5479,10.9939,10.0152,10.1583,612576.4849155,0
+OFG.US,D,20090902,000000,10.1405,10.6199,10.0981,10.5479,462390.21110454,0
+OFG.US,D,20090903,000000,10.6732,10.7748,10.4798,10.7187,242503.95569551,0
+OFG.US,D,20090904,000000,10.7542,11.0077,10.6199,10.7847,255677.42555267,0
+OFG.US,D,20090908,000000,10.9327,10.9642,10.3921,10.4937,350987.41914992,0
+OFG.US,D,20090909,000000,10.5479,10.9722,10.3062,10.8923,354093.26030431,0
+OFG.US,D,20090910,000000,10.8439,11.0077,10.6535,10.8616,244725.88905399,0
+OFG.US,D,20090911,000000,10.9169,10.9465,10.4858,10.6535,325455.4586419,0
+OFG.US,D,20090914,000000,10.6121,10.9101,10.5568,10.8686,227660.99485228,0
+OFG.US,D,20090915,000000,10.8173,10.8616,10.4237,10.7542,334078.62793052,0
+OFG.US,D,20090916,000000,10.689,10.9386,10.6269,10.9386,245147.56983736,0
+OFG.US,D,20090917,000000,10.9386,11.1981,10.6654,10.7275,380981.49217805,0
+OFG.US,D,20090918,000000,10.7847,10.9239,10.6732,10.9011,290918.18063532,0
+OFG.US,D,20090921,000000,10.7995,10.9642,10.5085,10.6269,179785.02110468,0
+OFG.US,D,20090922,000000,10.695,10.7453,10.4473,10.7019,196508.31332564,0
+OFG.US,D,20090923,000000,10.6732,11.057,10.5321,10.6269,392344.5729028,0
+OFG.US,D,20090924,000000,10.6594,10.761,10.0814,10.2283,239957.65250366,0
+OFG.US,D,20090925,000000,10.1988,10.4552,9.61865,9.90178,496054.73152823,0
+OFG.US,D,20090928,000000,9.91757,10.3921,9.77846,10.3773,441997.48514374,0
+OFG.US,D,20090929,000000,10.4237,10.5736,10.1336,10.1583,198109.88937783,0
+OFG.US,D,20090930,000000,10.1908,10.3132,9.81299,9.92452,289076.3681753,0
+OFG.US,D,20091001,000000,9.97085,10.0645,9.77058,9.82187,286308.07437876,0
+OFG.US,D,20091002,000000,9.66502,10.0981,9.55058,9.95408,241841.02484858,0
+OFG.US,D,20091005,000000,10.0409,10.2984,9.90178,10.2737,155477.55671758,0
+OFG.US,D,20091006,000000,10.3309,10.5243,9.90178,10.1405,221123.92905444,0
+OFG.US,D,20091007,000000,10.0587,10.2343,9.84358,10.1908,132189.82999408,0
+OFG.US,D,20091008,000000,10.183,10.4858,9.97085,10.2343,280506.92264034,0
+OFG.US,D,20091009,000000,10.1908,10.4325,10.183,10.4237,95937.446493649,0
+OFG.US,D,20091012,000000,10.4937,10.5243,10.2816,10.3842,109907.649754,0
+OFG.US,D,20091013,000000,10.399,10.5657,10.1583,10.3842,191630.60195655,0
+OFG.US,D,20091014,000000,10.5243,10.5657,10.2441,10.3309,175862.17343254,0
+OFG.US,D,20091015,000000,10.1662,10.2984,9.97085,10.033,181851.8651366,0
+OFG.US,D,20091016,000000,9.88502,9.95408,9.77846,9.84358,220390.04230646,0
+OFG.US,D,20091019,000000,9.80708,10.1109,9.77058,10.0587,167394.09347049,0
+OFG.US,D,20091020,000000,10.0882,10.0882,9.28856,9.41542,392052.64005278,0
+OFG.US,D,20091021,000000,9.39965,9.45489,9.11937,9.39965,615038.65468182,0
+OFG.US,D,20091022,000000,9.36037,10.7354,9.19908,10.695,870001.45294538,0
+OFG.US,D,20091023,000000,10.9386,11.2079,9.5565,9.96291,734407.76701251,0
+OFG.US,D,20091026,000000,9.93235,9.99258,9.18172,9.83568,839524.87979014,0
+OFG.US,D,20091027,000000,9.80017,10.0251,9.05425,9.07991,611845.63913473,0
+OFG.US,D,20091028,000000,9.0879,9.30612,8.86662,9.25353,530496.72589626,0
+OFG.US,D,20091029,000000,9.31401,9.3663,9.02377,9.0879,191418.74790914,0
+OFG.US,D,20091030,000000,9.00681,9.01509,8.22824,8.32225,417309.89985818,0
+OFG.US,D,20091102,000000,8.3776,8.59473,8.01593,8.34504,270415.97985578,0
+OFG.US,D,20091103,000000,8.27589,8.27589,8.00922,8.20358,190257.09844343,0
+OFG.US,D,20091104,000000,8.25922,8.2681,7.39206,7.39995,450721.00634956,0
+OFG.US,D,20091105,000000,7.47828,7.90021,7.38396,7.87664,357971.50712437,0
+OFG.US,D,20091106,000000,7.83767,8.00114,7.62636,7.86914,356626.38597167,0
+OFG.US,D,20091109,000000,7.90771,8.16579,7.83767,7.86055,176110.5190862,0
+OFG.US,D,20091110,000000,7.83767,7.95507,7.40784,7.47828,288314.09906692,0
+OFG.US,D,20091111,000000,7.60307,8.12011,7.60307,7.95507,390360.84864068,0
+OFG.US,D,20091112,000000,7.94678,8.18897,7.86055,7.86055,269896.98812241,0
+OFG.US,D,20091113,000000,7.9237,7.9237,7.65773,7.6891,210557.58173286,0
+OFG.US,D,20091116,000000,7.75934,7.90771,7.57979,7.64214,357796.14468321,0
+OFG.US,D,20091117,000000,7.62636,7.70479,7.30593,7.39995,287994.79751221,0
+OFG.US,D,20091118,000000,7.35299,7.61077,7.32152,7.42342,498191.51780547,0
+OFG.US,D,20091119,000000,7.43112,7.54063,7.30593,7.42342,761544.34453992,0
+OFG.US,D,20091120,000000,7.38396,7.61886,7.25177,7.36867,296133.43936225,0
+OFG.US,D,20091123,000000,7.49397,7.67371,7.44641,7.44641,400605.86709608,0
+OFG.US,D,20091124,000000,7.43112,7.70479,7.36867,7.65003,474278.36549704,0
+OFG.US,D,20091125,000000,7.72827,7.77513,7.62636,7.68121,177013.68634095,0
+OFG.US,D,20091127,000000,7.43901,7.61077,7.26726,7.54063,175674.64712263,0
+OFG.US,D,20091130,000000,7.54063,7.61886,7.27485,7.57979,344407.77981144,0
+OFG.US,D,20091201,000000,7.61886,7.75145,7.42342,7.4623,325977.49134246,0
+OFG.US,D,20091202,000000,7.43112,7.69699,7.43112,7.58748,226315.87369959,0
+OFG.US,D,20091203,000000,7.65003,8.0479,7.62636,7.67371,779687.76843754,0
+OFG.US,D,20091204,000000,7.84517,8.06379,7.70479,7.97865,400051.39741219,0
+OFG.US,D,20091207,000000,7.97114,8.18897,7.97114,8.11103,185389.52363164,0
+OFG.US,D,20091208,000000,8.0479,8.0479,7.82938,7.93168,178391.24447699,0
+OFG.US,D,20091209,000000,7.9158,7.99473,7.85326,7.96276,171532.84981297,0
+OFG.US,D,20091210,000000,7.98683,8.00922,7.6891,7.90021,178747.03763795,0
+OFG.US,D,20091211,000000,7.93919,8.03211,7.70479,7.95507,197530.07830071,0
+OFG.US,D,20091214,000000,8.00114,8.25922,7.86055,8.25241,135002.72464272,0
+OFG.US,D,20091215,000000,8.1431,8.30637,8.09535,8.16579,221095.54669402,0
+OFG.US,D,20091216,000000,8.23593,8.36073,8.19568,8.32876,206727.99038781,0
+OFG.US,D,20091217,000000,8.27589,8.3843,8.00114,8.06379,167081.88750588,0
+OFG.US,D,20091218,000000,8.12722,8.16579,7.87664,7.99473,420224.16007973,0
+OFG.US,D,20091221,000000,7.99473,8.19568,7.93168,7.97114,146048.53112422,0
+OFG.US,D,20091222,000000,8.03211,8.18897,7.90771,8.1351,103815.57882128,0
+OFG.US,D,20091223,000000,8.21176,8.34504,8.1351,8.29838,95500.560874348,0
+OFG.US,D,20091224,000000,8.35293,8.51778,8.25241,8.47753,60715.950869846,0
+OFG.US,D,20091228,000000,8.48553,8.67356,8.48553,8.63538,158076.57000735,0
+OFG.US,D,20091229,000000,8.64258,8.67356,8.45514,8.47753,274929.78881807,0
+OFG.US,D,20091230,000000,8.47753,8.56592,8.46984,8.54974,101149.66425338,0
+OFG.US,D,20091231,000000,8.52656,8.619,8.40098,8.43817,151166.47890114,0
+OFG.US,D,20100104,000000,8.52656,8.619,8.05559,8.12722,300477.96781777,0
+OFG.US,D,20100105,000000,8.12011,8.21176,7.75145,8.18897,397610.51441619,0
+OFG.US,D,20100106,000000,8.1504,8.2681,7.86914,8.07148,216501.65892911,0
+OFG.US,D,20100107,000000,8.06379,8.57195,8.06379,8.54057,385011.7873575,0
+OFG.US,D,20100108,000000,8.51778,8.58664,8.45514,8.56592,192186.08529617,0
+OFG.US,D,20100111,000000,8.53455,8.7139,8.46984,8.64258,164043.96128536,0
+OFG.US,D,20100112,000000,8.55764,8.63538,8.45514,8.49263,263944.80168033,0
+OFG.US,D,20100113,000000,8.5097,8.7287,8.29167,8.64258,230440.43886185,0
+OFG.US,D,20100114,000000,8.619,8.92314,8.52656,8.86119,220594.80076378,0
+OFG.US,D,20100115,000000,8.82243,8.99437,8.59473,8.98974,376990.72957204,0
+OFG.US,D,20100119,000000,8.98126,9.4391,8.82243,9.36037,362864.42332939,0
+OFG.US,D,20100120,000000,9.27297,9.56538,9.27297,9.38386,412839.67809224,0
+OFG.US,D,20100121,000000,9.42332,9.44699,9.17314,9.19908,276035.68721867,0
+OFG.US,D,20100122,000000,9.15656,9.37498,9.01509,9.35357,292058.54333072,0
+OFG.US,D,20100125,000000,9.3663,9.62654,9.33976,9.54269,280732.96786795,0
+OFG.US,D,20100126,000000,9.53479,9.84358,9.42332,9.61273,351193.19126296,0
+OFG.US,D,20100127,000000,9.55058,9.76071,9.47757,9.73605,188668.69991572,0
+OFG.US,D,20100128,000000,9.77058,9.97085,9.55058,9.78636,423124.22912108,0
+OFG.US,D,20100129,000000,8.72052,9.38386,8.49263,8.88991,2006560.9120411,0
+OFG.US,D,20100201,000000,8.96379,9.06373,8.79145,8.82982,349148.64765709,0
+OFG.US,D,20100202,000000,8.80516,8.80516,8.59473,8.59473,503532.46984282,0
+OFG.US,D,20100203,000000,8.55764,8.7139,8.15819,8.48553,326550.20682947,0
+OFG.US,D,20100204,000000,8.39318,8.42298,8.16579,8.21176,339829.09688248,0
+OFG.US,D,20100205,000000,8.21995,8.32225,7.95507,8.20358,441532.21716403,0
+OFG.US,D,20100208,000000,8.21176,8.21176,7.81399,7.81399,434130.50302914,0
+OFG.US,D,20100209,000000,7.93168,8.00114,7.77513,7.90021,306675.45894632,0
+OFG.US,D,20100210,000000,7.86914,7.94678,7.73567,7.83767,285612.7065485,0
+OFG.US,D,20100211,000000,7.82219,7.93168,7.68121,7.82938,279805.4728757,0
+OFG.US,D,20100212,000000,7.79091,7.94678,7.73567,7.9158,324425.58442099,0
+OFG.US,D,20100216,000000,7.99473,8.00922,7.86055,7.93919,250559.47777576,0
+OFG.US,D,20100217,000000,7.97114,7.97114,7.82219,7.96276,325670.3536565,0
+OFG.US,D,20100218,000000,7.93168,8.2681,7.88404,8.23593,217532.54680575,0
+OFG.US,D,20100219,000000,8.21995,8.5097,8.19568,8.30637,266758.70998469,0
+OFG.US,D,20100222,000000,8.34504,8.53455,8.29167,8.50092,103039.11853268,0
+OFG.US,D,20100223,000000,8.50092,8.59473,8.28377,8.3776,121989.41239077,0
+OFG.US,D,20100224,000000,8.43018,8.5097,8.36872,8.3843,94356.143556039,0
+OFG.US,D,20100225,000000,8.27589,8.54057,8.17348,8.51778,193496.74215408,0
+OFG.US,D,20100226,000000,8.50092,8.64889,8.32225,8.6264,392060.74929861,0
+OFG.US,D,20100301,000000,8.67356,8.86662,8.57195,8.65698,265390.27475022,0
+OFG.US,D,20100302,000000,8.7139,8.8828,8.67356,8.8751,162550.8463962,0
+OFG.US,D,20100303,000000,8.91555,8.91555,8.57826,8.61111,443473.36788551,0
+OFG.US,D,20100304,000000,8.76076,8.76076,8.56592,8.60292,135844.05889798,0
+OFG.US,D,20100305,000000,8.66458,9.00681,8.65698,9.00681,173670.64974592,0
+OFG.US,D,20100308,000000,9.07991,9.17314,8.96379,9.09638,93711.458512244,0
+OFG.US,D,20100309,000000,9.03906,9.34765,8.90717,9.28856,392452.02041009,0
+OFG.US,D,20100310,000000,9.26912,9.49336,9.22048,9.45489,189397.51838504,0
+OFG.US,D,20100311,000000,9.39274,9.71138,9.28856,9.63444,192687.84488214,0
+OFG.US,D,20100312,000000,9.71928,9.71928,9.28076,9.30612,282830.22157175,0
+OFG.US,D,20100315,000000,9.30612,9.30612,8.98974,9.04666,303948.72503467,0
+OFG.US,D,20100316,000000,9.49336,9.75282,9.26232,9.57327,5093373.7210744,0
+OFG.US,D,20100317,000000,9.55058,9.90178,9.42332,9.84358,1197877.5214687,0
+OFG.US,D,20100318,000000,9.84358,10.0645,9.67291,9.82187,869285.81200053,0
+OFG.US,D,20100319,000000,9.82187,10.0587,9.7025,9.97085,733245.10389108,0
+OFG.US,D,20100322,000000,9.86035,10.0645,9.74394,10.0152,295027.54096165,0
+OFG.US,D,20100323,000000,9.99258,10.104,9.81299,10.0882,649433.00723057,0
+OFG.US,D,20100324,000000,10.033,11.0412,10.033,10.7916,1507716.599946,0
+OFG.US,D,20100325,000000,10.8784,11.1556,10.8439,10.8784,1009986.2954973,0
+OFG.US,D,20100326,000000,10.9169,11.1646,10.9169,10.9386,740452.19612595,0
+OFG.US,D,20100329,000000,10.9554,11.0659,10.7916,11.0077,799100.28930816,0
+OFG.US,D,20100330,000000,11.0165,11.0895,10.8173,10.838,524646.91868283,0
+OFG.US,D,20100331,000000,10.7995,10.9239,10.4325,10.5479,1892697.9776316,0
+OFG.US,D,20100401,000000,10.6654,11.1133,10.5815,11.057,1384883.8259885,0
+OFG.US,D,20100405,000000,11.134,11.3945,10.7542,10.9386,1091408.1919483,0
+OFG.US,D,20100406,000000,10.9011,11.6825,10.9011,11.6272,1070138.6537817,0
+OFG.US,D,20100407,000000,11.5877,11.6105,11.0965,11.3865,1385171.7042155,0
+OFG.US,D,20100408,000000,11.3618,11.6825,11.2977,11.5957,983874.52391215,0
+OFG.US,D,20100409,000000,11.6272,11.6736,11.1133,11.2247,794428.3500521,0
+OFG.US,D,20100412,000000,11.2159,11.5177,10.9169,10.9386,1170279.7305845,0
+OFG.US,D,20100413,000000,11.3688,11.9794,11.3293,11.6993,1991742.2789354,0
+OFG.US,D,20100414,000000,11.7761,12.4549,11.7348,12.1028,1540406.9972139,0
+OFG.US,D,20100415,000000,12.0701,12.818,11.862,12.519,1788732.3777623,0
+OFG.US,D,20100416,000000,12.5585,12.5723,11.7673,12.2763,1128591.1114081,0
+OFG.US,D,20100419,000000,12.1511,12.3711,11.7525,11.9715,774075.15666475,0
+OFG.US,D,20100420,000000,12.0781,12.4619,11.8078,12.3928,996864.52208233,0
+OFG.US,D,20100421,000000,11.8078,13.1357,11.719,12.8692,1991623.681215,0
+OFG.US,D,20100422,000000,12.7291,13.107,12.4707,12.7351,1052581.1228956,0
+OFG.US,D,20100423,000000,12.7726,13.11,12.5852,12.9689,455205.41929571,0
+OFG.US,D,20100426,000000,12.9866,13.1948,12.5891,12.7509,419938.30916409,0
+OFG.US,D,20100427,000000,12.6561,12.7509,11.9637,12.0701,1531439.1849773,0
+OFG.US,D,20100428,000000,12.0948,12.2902,11.6361,12.011,1162888.1530068,0
+OFG.US,D,20100429,000000,12.2833,12.9137,12.1994,12.6335,1727399.1105534,0
+OFG.US,D,20100430,000000,12.6739,13.6269,12.4312,13.0646,1636405.2630512,0
+OFG.US,D,20100503,000000,13.4326,13.5165,11.7348,12.2685,3339850.6750671,0
+OFG.US,D,20100504,000000,12.2833,12.3543,11.3056,11.6193,2068759.8412428,0
+OFG.US,D,20100505,000000,11.5177,11.5266,11.1133,11.4486,1362821.6090417,0
+OFG.US,D,20100506,000000,11.4092,11.8531,9.97968,10.6732,1513458.9596521,0
+OFG.US,D,20100507,000000,10.6594,11.0836,10.1662,10.4631,1612789.1118715,0
+OFG.US,D,20100510,000000,11.0472,11.6529,11.0472,11.5552,1187213.8631971,0
+OFG.US,D,20100511,000000,11.4003,11.8009,11.3618,11.4092,660087.54260058,0
+OFG.US,D,20100512,000000,11.4931,11.8926,11.3293,11.7042,565635.10175026,0
+OFG.US,D,20100513,000000,11.6193,11.9005,11.4713,11.5266,313688.94293691,0
+OFG.US,D,20100514,000000,11.4408,11.4408,10.838,11.1408,811517.57199131,0
+OFG.US,D,20100517,000000,11.2524,11.4486,10.8439,11.346,385266.21494554,0
+OFG.US,D,20100518,000000,11.4713,11.644,10.8538,11.0412,360941.51841103,0
+OFG.US,D,20100519,000000,10.9722,11.1981,10.5085,10.5568,643293.29447858,0
+OFG.US,D,20100520,000000,10.3556,10.4798,9.78636,10.1405,905636.52010671,0
+OFG.US,D,20100521,000000,9.96291,10.6269,9.8278,10.3467,721265.72048296,0
+OFG.US,D,20100524,000000,10.3062,10.4937,10.033,10.0814,403798.88264318,0
+OFG.US,D,20100525,000000,9.73605,10.4079,9.50914,10.3556,731590.81774097,0
+OFG.US,D,20100526,000000,10.4325,10.7453,10.3467,10.472,517641.54393807,0
+OFG.US,D,20100527,000000,10.7542,10.8863,10.5164,10.8784,123924.48117788,0
+OFG.US,D,20100528,000000,10.8439,10.8439,10.4237,10.689,306151.39893431,0
+OFG.US,D,20100601,000000,10.5568,10.9101,10.183,10.1908,327483.7837561,0
+OFG.US,D,20100602,000000,10.2343,10.6199,10.0814,10.6199,237656.65399829,0
+OFG.US,D,20100603,000000,10.4473,10.6732,10.1583,10.5479,510387.82353965,0
+OFG.US,D,20100604,000000,10.183,10.5321,10.183,10.3556,846326.50973332,0
+OFG.US,D,20100607,000000,10.3467,10.5479,10.2155,10.2343,457184.07527918,0
+OFG.US,D,20100608,000000,10.2343,10.3467,9.80017,10.2904,946298.30602932,0
+OFG.US,D,20100609,000000,10.3773,10.3773,9.88502,9.96291,788001.77272874,0
+OFG.US,D,20100610,000000,10.1662,10.3309,10.1247,10.3231,453102.08365754,0
+OFG.US,D,20100611,000000,10.2214,10.3556,10.1247,10.2984,425840.82647543,0
+OFG.US,D,20100614,000000,10.3132,10.4631,10.0882,10.1336,352655.89648025,0
+OFG.US,D,20100615,000000,10.2155,10.399,9.99258,10.3625,343325.19549262,0
+OFG.US,D,20100616,000000,10.2283,10.6822,10.2283,10.5993,131126.50513411,0
+OFG.US,D,20100617,000000,10.6437,10.6822,10.2984,10.3921,179576.20802447,0
+OFG.US,D,20100618,000000,10.4473,10.5243,10.3309,10.5006,316574.82079805,0
+OFG.US,D,20100621,000000,10.6654,10.6654,10.1583,10.2501,272020.59687516,0
+OFG.US,D,20100622,000000,10.2737,10.4473,10.0882,10.0981,403403.55690878,0
+OFG.US,D,20100623,000000,10.0981,10.3556,10.0882,10.1988,308306.43101466,0
+OFG.US,D,20100624,000000,10.1336,10.2501,10.0882,10.0882,473167.39881779,0
+OFG.US,D,20100625,000000,10.1485,10.2737,10.033,10.2283,327001.28362899,0
+OFG.US,D,20100628,000000,10.1583,10.2984,10.0084,10.183,184522.84798314,0
+OFG.US,D,20100629,000000,9.96291,10.0981,9.57327,9.76071,343471.16191763,0
+OFG.US,D,20100630,000000,9.76565,10.1327,9.66206,9.89093,691152.03607878,0
+OFG.US,D,20100701,000000,9.90967,10.2816,9.72914,10.1109,901933.63572781,0
+OFG.US,D,20100702,000000,10.1485,10.2066,9.61273,9.79228,438019.90006222,0
+OFG.US,D,20100706,000000,10.0251,10.2501,9.63444,9.67291,363982.48559875,0
+OFG.US,D,20100707,000000,9.68771,9.8278,9.50126,9.72914,589320.18151962,0
+OFG.US,D,20100708,000000,9.80708,10.0497,9.74394,10.033,318457.17948725,0
+OFG.US,D,20100709,000000,10.0409,10.6269,10.0409,10.6121,238512.17943376,0
+OFG.US,D,20100712,000000,10.6042,10.7019,10.3132,10.4858,103019.85907383,0
+OFG.US,D,20100713,000000,10.6269,10.9722,10.5894,10.9327,319219.44859563,0
+OFG.US,D,20100714,000000,10.8538,10.9386,10.7019,10.8686,125081.06236495,0
+OFG.US,D,20100715,000000,10.9169,10.9642,10.5736,10.9386,222787.33810612,0
+OFG.US,D,20100716,000000,10.8301,10.8301,10.5243,10.5657,202979.49150109,0
+OFG.US,D,20100719,000000,10.6347,10.6437,10.3309,10.5164,397026.64871614,0
+OFG.US,D,20100720,000000,10.3921,10.9554,10.3467,10.9239,647385.42265751,0
+OFG.US,D,20100721,000000,10.9386,10.9386,10.6822,10.7542,246151.0890093,0
+OFG.US,D,20100722,000000,10.9386,11.1408,10.7748,11.0412,292530.90690054,0
+OFG.US,D,20100723,000000,11.0245,11.1813,10.9169,11.1261,274617.58285347,0
+OFG.US,D,20100726,000000,11.134,11.2819,11.0077,11.1261,265901.15723775,0
+OFG.US,D,20100727,000000,11.2159,11.2159,11.0165,11.0965,343247.14400147,0
+OFG.US,D,20100728,000000,11.1053,11.134,10.7542,10.8232,156066.49069627,0
+OFG.US,D,20100729,000000,10.8863,10.9722,10.6654,10.695,302068.39365693,0
+OFG.US,D,20100730,000000,10.5164,11.0965,10.4858,11.0659,250631.44733252,0
+OFG.US,D,20100802,000000,11.2731,11.2899,10.9169,11.0007,326493.44210863,0
+OFG.US,D,20100803,000000,10.9791,11.2662,10.9327,10.9386,401099.51743622,0
+OFG.US,D,20100804,000000,10.9791,11.2819,10.8686,11.134,272972.41960491,0
+OFG.US,D,20100805,000000,10.9939,11.0472,10.7187,10.7453,156720.29864162,0
+OFG.US,D,20100806,000000,10.6042,10.7847,10.5243,10.761,142750.09538128,0
+OFG.US,D,20100809,000000,10.8074,10.8439,10.4937,10.6269,196906.68002723,0
+OFG.US,D,20100810,000000,10.5085,10.7275,10.1485,10.3309,265739.9859768,0
+OFG.US,D,20100811,000000,10.1405,10.2283,9.77058,9.79228,255235.47165472,0
+OFG.US,D,20100812,000000,9.63444,9.82187,9.54269,9.61865,156937.22096769,0
+OFG.US,D,20100813,000000,9.58117,9.67291,9.47757,9.5565,175116.12281582,0
+OFG.US,D,20100816,000000,9.50126,9.87614,9.49336,9.81299,137291.55927934,0
+OFG.US,D,20100817,000000,9.91757,10.175,9.8939,9.96291,265887.97971328,0
+OFG.US,D,20100818,000000,9.91757,10.1168,9.83568,10.0152,197367.89338403,0
+OFG.US,D,20100819,000000,9.94813,10.0497,9.80708,9.86035,225132.93746357,0
+OFG.US,D,20100820,000000,9.78636,10.0409,9.71928,9.93235,229711.62039253,0
+OFG.US,D,20100823,000000,10.0251,10.2214,9.90178,9.96291,149938.94181303,0
+OFG.US,D,20100824,000000,9.82187,10.0882,9.67291,9.88502,214257.42514458,0
+OFG.US,D,20100825,000000,9.84358,10.399,9.79228,10.3842,257750.35151896,0
+OFG.US,D,20100826,000000,10.4631,10.6269,10.4167,10.472,239570.43601509,0
+OFG.US,D,20100827,000000,10.5657,10.695,10.4395,10.6654,321495.10570777,0
+OFG.US,D,20100830,000000,10.6437,10.8686,10.6199,10.6535,474445.61869236,0
+OFG.US,D,20100831,000000,10.5864,10.7808,10.2244,10.3595,2627814.2899988,0
+OFG.US,D,20100901,000000,10.5085,10.7107,10.2214,10.6269,599985.86710265,0
+OFG.US,D,20100902,000000,10.7019,10.7542,10.5479,10.6654,227933.66824345,0
+OFG.US,D,20100903,000000,10.8439,10.8616,10.6437,10.7107,270201.08484118,0
+OFG.US,D,20100907,000000,10.6822,10.6822,10.2579,10.2984,263742.07053449,0
+OFG.US,D,20100908,000000,10.2984,10.5479,10.2579,10.3625,259901.3289764,0
+OFG.US,D,20100909,000000,10.5321,10.6121,10.2816,10.3467,164965.37434324,0
+OFG.US,D,20100910,000000,10.4325,10.6042,10.3842,10.399,231946.7312755,0
+OFG.US,D,20100913,000000,10.4858,10.9642,10.4631,10.8616,404590.54776771,0
+OFG.US,D,20100914,000000,10.838,10.9101,10.7187,10.838,159572.7258637,0
+OFG.US,D,20100915,000000,10.8074,10.8173,10.5243,10.7542,209471.95644685,0
+OFG.US,D,20100916,000000,10.7019,10.7019,10.4937,10.5736,91996.353018374,0
+OFG.US,D,20100917,000000,10.6822,10.7748,10.3842,10.5006,312088.38054045,0
+OFG.US,D,20100920,000000,10.5657,10.9169,10.3132,10.8616,276427.97198588,0
+OFG.US,D,20100921,000000,10.8686,10.9386,10.6437,10.6654,233738.87460479,0
+OFG.US,D,20100922,000000,10.6535,10.6732,10.3132,10.472,130236.51540384,0
+OFG.US,D,20100923,000000,10.3704,10.4473,10.0814,10.2066,303229.02946691,0
+OFG.US,D,20100924,000000,10.3062,10.6535,10.2501,10.6042,179860.03162865,0
+OFG.US,D,20100927,000000,10.6269,10.6269,10.2737,10.2904,209857.14562397,0
+OFG.US,D,20100928,000000,10.3467,10.3842,10.0587,10.3062,199872.63669098,0
+OFG.US,D,20100929,000000,10.2343,10.4798,10.0587,10.4325,358441.84338273,0
+OFG.US,D,20100930,000000,10.4848,10.5766,10.3269,10.395,779469.83245575,0
+OFG.US,D,20101001,000000,10.4631,10.5006,10.3062,10.3921,395835.60323429,0
+OFG.US,D,20101004,000000,10.3556,10.3556,10.0409,10.1908,759108.52982256,0
+OFG.US,D,20101005,000000,10.2155,10.5164,10.1583,10.3467,483418.49920757,0
+OFG.US,D,20101006,000000,10.2984,10.4552,10.2668,10.3625,355031.90550958,0
+OFG.US,D,20101007,000000,10.3921,10.5401,10.2441,10.4237,1276731.8279575,0
+OFG.US,D,20101008,000000,10.3556,10.4937,10.3132,10.4079,173188.14961881,0
+OFG.US,D,20101011,000000,10.3842,10.4552,10.2737,10.3704,65521.692682159,0
+OFG.US,D,20101012,000000,10.3062,10.4858,10.2441,10.3842,199517.85718575,0
+OFG.US,D,20101013,000000,10.4237,10.6654,10.2984,10.6654,440176.95945404,0
+OFG.US,D,20101014,000000,10.6594,10.7847,10.4395,10.761,263268.69330893,0
+OFG.US,D,20101015,000000,10.8301,10.8538,10.399,10.5736,233564.52581937,0
+OFG.US,D,20101018,000000,10.5657,10.8232,10.5006,10.769,137320.95529549,0
+OFG.US,D,20101019,000000,10.6437,10.8538,10.3921,10.5479,226006.70870217,0
+OFG.US,D,20101020,000000,10.6199,10.7187,10.3921,10.6042,103342.20159573,0
+OFG.US,D,20101021,000000,10.6732,10.8439,10.2579,10.4858,160358.30905386,0
+OFG.US,D,20101022,000000,10.472,10.5479,10.3132,10.4473,278188.69198757,0
+OFG.US,D,20101025,000000,10.5321,10.5568,10.2441,10.2668,108372.97497993,0
+OFG.US,D,20101026,000000,10.183,10.3921,10.183,10.3132,82924.134241702,0
+OFG.US,D,20101027,000000,10.2214,10.4167,10.1583,10.3062,152432.53490696,0
+OFG.US,D,20101028,000000,10.3842,10.3842,10.1405,10.3231,370376.62593877,0
+OFG.US,D,20101029,000000,10.2401,10.4158,10.2185,10.3369,131343.42746018,0
+OFG.US,D,20101101,000000,10.399,10.4395,9.8939,9.95408,329432.03006769,0
+OFG.US,D,20101102,000000,10.0882,10.1247,9.77846,9.97085,478301.56508637,0
+OFG.US,D,20101103,000000,10.0014,10.104,9.85245,10.0152,275221.72166809,0
+OFG.US,D,20101104,000000,10.1109,10.3556,10.0152,10.3556,565658.41583203,0
+OFG.US,D,20101105,000000,10.0814,10.1247,9.39965,9.58906,1157352.5790695,0
+OFG.US,D,20101108,000000,9.60385,9.78636,9.4391,9.45489,454776.64292225,0
+OFG.US,D,20101109,000000,9.4391,9.46376,9.27297,9.38386,476302.63598832,0
+OFG.US,D,20101110,000000,9.42332,9.54269,9.29734,9.54269,305862.50705147,0
+OFG.US,D,20101111,000000,9.4391,9.57327,9.4391,9.47264,229361.90916594,0
+OFG.US,D,20101112,000000,9.37498,9.37498,9.10506,9.23016,302909.7279122,0
+OFG.US,D,20101115,000000,9.26912,9.37498,9.14009,9.15656,279565.23646787,0
+OFG.US,D,20101116,000000,9.06373,9.14009,8.75347,9.09638,470860.31837805,0
+OFG.US,D,20101117,000000,9.0879,9.23016,9.0879,9.15656,331955.01917777,0
+OFG.US,D,20101118,000000,9.28076,9.47264,9.23016,9.31401,337310.16239533,0
+OFG.US,D,20101119,000000,9.23016,9.42332,9.22048,9.26232,199497.58407116,0
+OFG.US,D,20101122,000000,9.19908,9.23894,8.96379,9.1905,106015.21175372,0
+OFG.US,D,20101123,000000,9.04666,9.34765,9.00681,9.28076,238338.84430407,0
+OFG.US,D,20101124,000000,9.33098,9.49336,9.30612,9.49336,221476.68124821,0
+OFG.US,D,20101126,000000,9.42332,9.59596,9.39965,9.42332,99250.073416796,0
+OFG.US,D,20101129,000000,9.37498,9.50914,9.28076,9.41542,259596.2186019,0
+OFG.US,D,20101130,000000,9.3221,9.32999,8.99911,9.06097,1041015.311025,0
+OFG.US,D,20101201,000000,9.25353,9.28076,9.17314,9.18172,508366.59401555,0
+OFG.US,D,20101202,000000,9.18172,9.41542,9.14009,9.22048,515622.34172543,0
+OFG.US,D,20101203,000000,9.14009,9.47757,9.11374,9.33976,784107.30741701,0
+OFG.US,D,20101206,000000,9.28856,9.39274,9.20697,9.25353,469742.2561087,0
+OFG.US,D,20101207,000000,9.35357,9.37498,9.05425,9.18172,723539.35028363,0
+OFG.US,D,20101208,000000,9.19908,9.28856,8.93262,9.02377,286052.63313499,0
+OFG.US,D,20101209,000000,9.11937,9.37498,8.97238,9.29734,305139.77051652,0
+OFG.US,D,20101210,000000,9.33976,9.39274,9.25353,9.35357,156603.72823276,0
+OFG.US,D,20101213,000000,9.37498,9.41542,9.22048,9.37498,166184.80218551,0
+OFG.US,D,20101214,000000,9.43121,9.48645,9.34765,9.4391,259065.06299978,0
+OFG.US,D,20101215,000000,9.43121,9.46376,9.0879,9.0879,226093.88309488,0
+OFG.US,D,20101216,000000,9.09638,9.36037,9.07991,9.30612,191068.02302682,0
+OFG.US,D,20101217,000000,9.27297,9.28856,9.15656,9.19908,385157.75378251,0
+OFG.US,D,20101220,000000,9.23894,9.33976,9.1905,9.33976,123499.75942733,0
+OFG.US,D,20101221,000000,9.34765,9.48645,9.28856,9.45489,256325.15156365,0
+OFG.US,D,20101222,000000,9.47264,9.65121,9.41542,9.62654,338459.64799228,0
+OFG.US,D,20101223,000000,9.62654,9.66502,9.5565,9.56538,89574.729481227,0
+OFG.US,D,20101227,000000,9.5269,9.61865,9.46376,9.57327,149217.21893381,0
+OFG.US,D,20101228,000000,9.58117,9.58906,9.4391,9.53479,239996.17142137,0
+OFG.US,D,20101229,000000,9.54367,9.65416,9.48744,9.57426,208893.15902546,0
+OFG.US,D,20101230,000000,9.59103,9.78143,9.56736,9.71434,195756.18077454,0
+OFG.US,D,20101231,000000,9.61372,9.8268,9.61372,9.75874,122217.48492985,0
+OFG.US,D,20110103,000000,9.8939,10.033,9.60385,9.74394,314080.2140484,0
+OFG.US,D,20110104,000000,9.77058,9.77846,9.53479,9.7025,273736.71602476,0
+OFG.US,D,20110105,000000,9.68771,9.68771,9.51704,9.68771,156946.34386925,0
+OFG.US,D,20110106,000000,9.67291,9.67291,9.53479,9.60385,159962.98331946,0
+OFG.US,D,20110107,000000,9.65909,9.68771,9.46376,9.57327,253955.2244687,0
+OFG.US,D,20110110,000000,9.58906,9.66502,9.45489,9.5565,219634.86878819,0
+OFG.US,D,20110111,000000,9.58906,9.65121,9.40655,9.4391,178201.69085562,0
+OFG.US,D,20110112,000000,9.51704,9.53479,9.46376,9.49336,137561.19170332,0
+OFG.US,D,20110113,000000,9.48645,9.50914,9.34765,9.38386,148855.34383848,0
+OFG.US,D,20110114,000000,9.37498,9.57327,9.37498,9.51704,296040.18303517,0
+OFG.US,D,20110118,000000,9.46376,9.47264,9.30612,9.3663,243144.58611639,0
+OFG.US,D,20110119,000000,9.36037,9.42332,9.00681,9.03137,263355.86770164,0
+OFG.US,D,20110120,000000,8.99437,9.10506,8.90717,9.05425,333192.69282316,0
+OFG.US,D,20110121,000000,9.09638,9.28076,9.01509,9.23894,373465.23494575,0
+OFG.US,D,20110124,000000,9.24585,9.39274,9.24585,9.28076,352650.8282016,0
+OFG.US,D,20110125,000000,9.24585,9.26232,9.0879,9.14788,308906.51520638,0
+OFG.US,D,20110126,000000,9.14788,9.33976,9.14788,9.22048,487977.92267767,0
+OFG.US,D,20110127,000000,9.26232,9.28076,9.21467,9.21467,360345.48884224,0
+OFG.US,D,20110128,000000,9.23894,9.24585,8.94949,8.94949,233633.45440895,0
+OFG.US,D,20110131,000000,9.06471,9.43121,9.06471,9.2419,1243207.1920245,0
+OFG.US,D,20110201,000000,9.33098,9.53479,9.30612,9.49336,368817.6234272,0
+OFG.US,D,20110202,000000,9.44699,9.54269,9.35357,9.43121,161654.77473155,0
+OFG.US,D,20110203,000000,9.47264,9.7025,9.47264,9.67291,572619.1897247,0
+OFG.US,D,20110204,000000,9.68771,9.68771,9.55058,9.61865,271905.04012203,0
+OFG.US,D,20110207,000000,9.57327,9.71928,9.55058,9.61273,217846.78008181,0
+OFG.US,D,20110208,000000,9.56538,9.56538,9.41542,9.45489,197850.39351115,0
+OFG.US,D,20110209,000000,9.40655,9.50126,9.3663,9.47757,220521.81755127,0
+OFG.US,D,20110210,000000,9.42332,9.5269,9.3663,9.40655,224723.42054896,0
+OFG.US,D,20110211,000000,9.34765,9.60385,9.32309,9.55058,146412.43353102,0
+OFG.US,D,20110214,000000,9.5565,9.60385,9.50914,9.57327,158520.55121675,0
+OFG.US,D,20110215,000000,9.5565,9.58117,9.41542,9.49336,474581.44856008,0
+OFG.US,D,20110216,000000,9.5269,9.56538,9.48645,9.50126,115756.44331169,0
+OFG.US,D,20110218,000000,9.5565,9.59596,9.47264,9.50126,145678.54678304,0
+OFG.US,D,20110222,000000,9.39965,9.51704,9.39274,9.47264,238349.99451709,0
+OFG.US,D,20110223,000000,9.45489,9.57327,9.23016,9.45489,249577.24537412,0
+OFG.US,D,20110224,000000,9.47264,9.50126,9.33098,9.36037,268555.92159262,0
+OFG.US,D,20110225,000000,9.39274,9.40655,9.23894,9.33976,352019.32068228,0
+OFG.US,D,20110228,000000,9.36728,9.40753,9.27297,9.35357,427679.59796828,0
+OFG.US,D,20110301,000000,9.39274,9.47757,9.35939,9.41444,409008.05943573,0
+OFG.US,D,20110302,000000,9.39865,9.49336,9.29635,9.47166,215264.99893944,0
+OFG.US,D,20110303,000000,9.58117,9.73703,9.5269,9.72914,280379.20201845,0
+OFG.US,D,20110304,000000,9.72914,9.76071,9.64134,9.75282,237523.86509776,0
+OFG.US,D,20110307,000000,9.79228,9.79228,9.58906,9.73605,221888.22547428,0
+OFG.US,D,20110308,000000,9.75282,9.85245,9.75282,9.83568,197108.39751735,0
+OFG.US,D,20110309,000000,9.81299,9.86035,9.77058,9.78636,64712.795410228,0
+OFG.US,D,20110310,000000,9.666,9.73703,9.57327,9.64134,247076.55669009,0
+OFG.US,D,20110311,000000,9.61273,9.71138,9.39274,9.54269,145698.81989763,0
+OFG.US,D,20110314,000000,9.44699,9.48645,9.33098,9.39274,127799.68703076,0
+OFG.US,D,20110315,000000,9.1905,9.40655,9.1905,9.33098,181216.30299437,0
+OFG.US,D,20110316,000000,9.32309,9.48645,9.22048,9.44699,214810.88117275,0
+OFG.US,D,20110317,000000,9.57327,9.61273,9.39274,9.4539,192177.97605034,0
+OFG.US,D,20110318,000000,9.50126,9.69757,9.39274,9.65121,481139.80112824,0
+OFG.US,D,20110321,000000,9.78734,9.87712,9.61273,9.666,126495.11210723,0
+OFG.US,D,20110322,000000,9.70349,9.72026,9.57327,9.62654,89387.203171319,0
+OFG.US,D,20110323,000000,9.58117,9.61273,9.4539,9.60385,146290.79484351,0
+OFG.US,D,20110324,000000,9.61273,9.61865,9.55058,9.56538,135382.84554118,0
+OFG.US,D,20110325,000000,9.60385,9.69757,9.56538,9.58117,113787.92388551,0
+OFG.US,D,20110328,000000,9.58117,9.61865,9.50914,9.5565,127689.19855628,0
+OFG.US,D,20110329,000000,9.57327,9.83668,9.50126,9.83668,125094.23988942,0
+OFG.US,D,20110330,000000,9.83668,9.93434,9.78734,9.81497,116510.60317424,0
+OFG.US,D,20110331,000000,9.81201,9.90967,9.7982,9.84259,185788.90398896,0
+OFG.US,D,20110401,000000,9.84456,9.92551,9.75282,9.90277,500917.23806139,0
+OFG.US,D,20110404,000000,9.91855,9.97284,9.86133,9.9649,102125.81472064,0
+OFG.US,D,20110405,000000,9.91855,10.0034,9.88699,9.94912,98399.616259966,0
+OFG.US,D,20110406,000000,9.99456,10.0034,9.91066,9.98663,119341.743626,0
+OFG.US,D,20110407,000000,10.0103,10.0429,9.90277,9.93434,129437.7546892,0
+OFG.US,D,20110408,000000,9.99456,10.0172,9.87021,9.88699,119661.04518072,0
+OFG.US,D,20110411,000000,9.86133,9.89488,9.82287,9.86133,135658.55989953,0
+OFG.US,D,20110412,000000,9.82977,9.88699,9.79327,9.79327,318847.436943,0
+OFG.US,D,20110413,000000,9.83668,9.83668,9.74493,9.80116,291549.68815464,0
+OFG.US,D,20110414,000000,9.75282,9.90277,9.73703,9.87712,137601.73793248,0
+OFG.US,D,20110415,000000,9.84456,9.91066,9.79327,9.88699,485207.60156967,0
+OFG.US,D,20110418,000000,9.78734,9.91066,9.72026,9.87021,140338.60840142,0
+OFG.US,D,20110419,000000,9.92551,9.92551,9.80116,9.85344,136518.13995793,0
+OFG.US,D,20110420,000000,9.94912,10.099,9.87021,10.0912,184085.96236384,0
+OFG.US,D,20110421,000000,10.0912,10.1613,9.94912,10.034,82467.989163545,0
+OFG.US,D,20110425,000000,9.99456,10.0429,9.95607,10.0429,62450.315822571,0
+OFG.US,D,20110426,000000,10.0517,10.1277,9.90277,10.0754,110645.59112488,0
+OFG.US,D,20110427,000000,10.0665,10.2017,9.9649,10.1513,88522.554834279,0
+OFG.US,D,20110428,000000,10.1129,10.253,10.0429,10.2372,113666.28519801,0
+OFG.US,D,20110429,000000,10.1307,10.2579,10.1218,10.1721,195793.68603653,0
+OFG.US,D,20110502,000000,10.1513,10.1613,9.82977,9.87021,254384.00084217,0
+OFG.US,D,20110503,000000,9.86133,9.90277,9.67981,9.79327,349009.77682218,0
+OFG.US,D,20110504,000000,9.82977,9.82977,9.71138,9.72026,191824.21020084,0
+OFG.US,D,20110505,000000,9.64134,9.80806,9.56538,9.62654,246799.82867601,0
+OFG.US,D,20110506,000000,9.78734,9.78734,9.47166,9.56538,267470.29630662,0
+OFG.US,D,20110509,000000,9.51704,9.65121,9.4539,9.59596,106239.22966989,0
+OFG.US,D,20110510,000000,9.666,9.85344,9.63444,9.82287,131627.25106436,0
+OFG.US,D,20110511,000000,9.82977,9.84456,9.64134,9.65121,531624.92472289,0
+OFG.US,D,20110512,000000,9.61273,9.65121,9.53479,9.55058,1007615.3547466,0
+OFG.US,D,20110513,000000,9.57327,9.60385,9.24485,9.26133,252728.70103632,0
+OFG.US,D,20110516,000000,9.21368,9.23706,8.99911,9.01312,315371.61144745,0
+OFG.US,D,20110517,000000,9.01312,9.11937,8.97849,9.07704,208349.83955458,0
+OFG.US,D,20110518,000000,9.10319,9.21368,9.0294,9.13831,163937.52743379,0
+OFG.US,D,20110519,000000,9.21368,9.2195,8.98687,9.06856,176498.7492305,0
+OFG.US,D,20110520,000000,9.0218,9.11177,9.0218,9.03709,398955.63556888,0
+OFG.US,D,20110523,000000,8.95551,9.06097,8.83525,9.0294,199228.96530292,0
+OFG.US,D,20110524,000000,9.06097,9.10319,9.0294,9.03709,287917.75967679,0
+OFG.US,D,20110525,000000,9.01312,9.24485,8.99911,9.15468,371880.89104096,0
+OFG.US,D,20110526,000000,9.1319,9.43811,9.10319,9.43811,380813.225327,0
+OFG.US,D,20110527,000000,9.43121,9.5565,9.42233,9.51704,153660.07199506,0
+OFG.US,D,20110531,000000,9.59892,9.70941,9.52986,9.67587,340040.95092989,0
+OFG.US,D,20110601,000000,9.65909,9.67981,9.42233,9.42233,300245.84065577,0
+OFG.US,D,20110602,000000,9.43811,9.51704,9.36531,9.41444,180465.184099,0
+OFG.US,D,20110603,000000,9.32999,9.47166,9.28757,9.41444,160876.28713149,0
+OFG.US,D,20110606,000000,9.39274,9.47757,9.36531,9.37399,222430.53128942,0
+OFG.US,D,20110607,000000,9.44009,9.59103,9.37498,9.39274,295956.04960964,0
+OFG.US,D,20110608,000000,9.39965,9.4322,9.27978,9.34765,318907.24263102,0
+OFG.US,D,20110609,000000,9.38484,9.59103,9.36728,9.46574,253560.91239003,0
+OFG.US,D,20110610,000000,9.44798,9.49435,9.36037,9.36728,299206.8435333,0
+OFG.US,D,20110613,000000,9.38287,9.39865,9.3221,9.36531,238106.71714207,0
+OFG.US,D,20110614,000000,9.43811,9.64134,9.40655,9.5565,251795.12410969,0
+OFG.US,D,20110615,000000,9.50914,9.50914,9.3221,9.36531,250656.78872576,0
+OFG.US,D,20110616,000000,9.37498,9.46574,9.30612,9.44798,257421.92706269,0
+OFG.US,D,20110617,000000,9.47955,9.72322,9.45587,9.54367,501899.47046301,0
+OFG.US,D,20110620,000000,9.51014,9.65416,9.50224,9.55848,708852.49242272,0
+OFG.US,D,20110621,000000,9.62063,9.69856,9.30612,9.51901,384151.19364337,0
+OFG.US,D,20110622,000000,9.47264,9.51901,9.33976,9.33976,204911.51932102,0
+OFG.US,D,20110623,000000,9.29734,9.32309,9.10221,9.2195,422215.99358769,0
+OFG.US,D,20110624,000000,9.23795,9.23795,9.06097,9.07704,607298.37953337,0
+OFG.US,D,20110627,000000,9.06097,9.17215,9.05229,9.1319,415562.35738098,0
+OFG.US,D,20110628,000000,9.16317,9.18083,9.05229,9.11937,339587.84681892,0
+OFG.US,D,20110629,000000,9.16317,9.68278,9.06758,9.65416,495955.39326677,0
+OFG.US,D,20110630,000000,9.7982,10.2421,9.7982,10.1543,800013.5931202,0
+OFG.US,D,20110701,000000,10.1573,10.2984,10.11,10.2343,541850.68371944,0
+OFG.US,D,20110705,000000,10.2155,10.2816,10.1405,10.2431,294723.44424288,0
+OFG.US,D,20110706,000000,10.1898,10.2579,10.11,10.1978,295839.47920078,0
+OFG.US,D,20110707,000000,10.3062,10.3635,10.2214,10.2816,337960.9293735,0
+OFG.US,D,20110708,000000,10.2668,10.3477,10.0962,10.2273,201304.93223639,0
+OFG.US,D,20110711,000000,10.1327,10.1898,10.0567,10.1237,215935.02537647,0
+OFG.US,D,20110712,000000,10.0962,10.2273,9.92938,9.93731,195642.65133287,0
+OFG.US,D,20110713,000000,10.0142,10.2431,9.9906,10.031,170516.15311654,0
+OFG.US,D,20110714,000000,10.0804,10.0804,9.83963,9.89093,151352.99155531,0
+OFG.US,D,20110715,000000,9.89883,9.96787,9.60682,9.84851,233396.25896831,0
+OFG.US,D,20110718,000000,9.79623,9.84851,9.60682,9.62851,245729.40822594,0
+OFG.US,D,20110719,000000,9.68278,9.77453,9.56736,9.62063,255048.95900055,0
+OFG.US,D,20110720,000000,9.69856,9.81792,9.55848,9.65416,379540.07373107,0
+OFG.US,D,20110721,000000,9.75577,9.92938,9.6443,9.90672,524277.94799739,0
+OFG.US,D,20110722,000000,10.2816,10.4,9.84851,10.0379,748721.59956508,0
+OFG.US,D,20110725,000000,9.94515,10.0872,9.86528,10.0567,427173.78375938,0
+OFG.US,D,20110726,000000,10.0517,10.1445,10.0271,10.0429,315402.02111932,0
+OFG.US,D,20110727,000000,9.96787,10.031,9.80411,9.91362,315135.42966253,0
+OFG.US,D,20110728,000000,9.93731,10.0221,9.77453,9.81102,187558.74689221,0
+OFG.US,D,20110729,000000,9.72619,9.88502,9.59892,9.7903,198722.1374383,0
+OFG.US,D,20110801,000000,9.92253,9.98365,9.69856,9.78932,330372.70258443,0
+OFG.US,D,20110802,000000,9.75084,9.85147,9.63838,9.75874,1683788.6001144,0
+OFG.US,D,20110803,000000,9.77453,9.89093,9.54367,9.80411,583905.23261403,0
+OFG.US,D,20110804,000000,9.69856,9.78143,9.37498,9.38484,606383.04840986,0
+OFG.US,D,20110805,000000,9.46574,9.55157,9.11937,9.20599,692306.58995438,0
+OFG.US,D,20110808,000000,8.97751,9.27297,8.17951,8.31239,808463.42727912,0
+OFG.US,D,20110809,000000,8.49351,8.64426,7.75372,8.62837,914349.90475523,0
+OFG.US,D,20110810,000000,8.43817,8.46333,7.8723,7.91935,458414.65333447,0
+OFG.US,D,20110811,000000,7.97539,8.44705,7.85612,8.32788,1185575.7955386,0
+OFG.US,D,20110812,000000,8.40098,8.44705,7.90357,7.91935,672421.70551393,0
+OFG.US,D,20110815,000000,8.01337,8.14142,7.92755,7.99108,544871.37779256,0
+OFG.US,D,20110816,000000,7.95931,8.35984,7.92755,8.24294,645823.37917876,0
+OFG.US,D,20110817,000000,8.29749,8.51867,8.24294,8.3923,496292.94062461,0
+OFG.US,D,20110818,000000,8.15563,8.17102,7.92755,7.99108,499943.11490559,0
+OFG.US,D,20110819,000000,7.88759,8.15563,7.88759,8.02876,582248.91915246,0
+OFG.US,D,20110822,000000,8.21798,8.21798,7.85612,7.89608,486040.8265791,0
+OFG.US,D,20110823,000000,7.90357,8.24294,7.88759,8.22647,419398.0306604,0
+OFG.US,D,20110824,000000,8.20999,8.5018,8.16402,8.43107,241287.56882042,0
+OFG.US,D,20110825,000000,8.55152,8.64426,8.05303,8.2018,268537.6757895,0
+OFG.US,D,20110826,000000,8.11755,8.37671,7.93514,8.32788,176703.50768781,0
+OFG.US,D,20110829,000000,8.43107,8.69082,8.35984,8.68332,174113.6172996,0
+OFG.US,D,20110830,000000,8.61199,8.75633,8.28289,8.69082,175149.57345488,0
+OFG.US,D,20110831,000000,8.74765,8.80249,8.5168,8.7139,385713.23712213,0
+OFG.US,D,20110901,000000,8.67533,8.76353,8.23445,8.25073,220604.93732106,0
+OFG.US,D,20110902,000000,8.06211,8.21275,7.83106,7.83955,248778.48465948,0
+OFG.US,D,20110906,000000,7.58758,7.9603,7.56401,7.92833,303086.10400909,0
+OFG.US,D,20110907,000000,8.05481,8.33962,8.03044,8.32373,296266.22826278,0
+OFG.US,D,20110908,000000,8.22922,8.33962,8.11103,8.15819,243573.36248985,0
+OFG.US,D,20110909,000000,8.07828,8.20446,7.72224,7.87299,299761.3132172,0
+OFG.US,D,20110912,000000,7.73034,8.08499,7.64352,7.80117,326996.21535034,0
+OFG.US,D,20110913,000000,7.8723,8.15563,7.84063,7.98269,210256.52598128,0
+OFG.US,D,20110914,000000,8.06043,8.30558,7.90357,8.16402,174918.45994862,0
+OFG.US,D,20110915,000000,8.25842,8.32788,8.15563,8.28289,109388.65802063,0
+OFG.US,D,20110916,000000,8.32373,8.32373,8.04603,8.09436,311876.52649303,0
+OFG.US,D,20110919,000000,7.93514,8.05303,7.81706,7.96691,164459.56013435,0
+OFG.US,D,20110920,000000,7.99206,8.07059,7.72224,7.73024,170436.07431394,0
+OFG.US,D,20110921,000000,7.75381,7.81734,7.33434,7.35782,268197.08746448,0
+OFG.US,D,20110922,000000,7.29439,7.62705,7.23135,7.36572,468538.03310236,0
+OFG.US,D,20110923,000000,7.35023,7.54033,7.23885,7.32646,211813.50118139,0
+OFG.US,D,20110926,000000,7.3816,7.57999,7.23885,7.5719,213188.01835023,0
+OFG.US,D,20110927,000000,7.70637,7.90446,7.58758,7.73803,315780.11470632,0
+OFG.US,D,20110928,000000,7.73803,7.82524,7.33434,7.35782,226682.81707357,0
+OFG.US,D,20110929,000000,7.55602,7.88079,7.50038,7.87299,279469.95282933,0
+OFG.US,D,20110930,000000,7.74987,7.87782,7.64589,7.66187,343243.08937855,0
+OFG.US,D,20111003,000000,7.58758,7.87299,7.26282,7.31027,639147.442546,0
+OFG.US,D,20111004,000000,7.30277,8.04603,7.17551,7.98447,488260.73262613,0
+OFG.US,D,20111005,000000,7.96849,8.17348,7.69827,8.06211,236031.76386433,0
+OFG.US,D,20111006,000000,8.01515,8.31594,7.92034,8.29325,270505.18155995,0
+OFG.US,D,20111007,000000,8.30824,8.30824,7.80147,7.90446,270422.06179016,0
+OFG.US,D,20111010,000000,8.11103,8.4653,8.03044,8.4509,276741.19160622,0
+OFG.US,D,20111011,000000,8.32373,8.58467,8.31594,8.49736,215075.44531808,0
+OFG.US,D,20111012,000000,8.55497,8.80614,8.55497,8.67987,264977.71686842,0
+OFG.US,D,20111013,000000,8.6335,8.69615,8.33962,8.45958,158170.83999017,0
+OFG.US,D,20111014,000000,8.49736,8.55497,8.32373,8.47398,185742.27582542,0
+OFG.US,D,20111017,000000,8.38007,8.40453,8.1351,8.1504,250179.35687729,0
+OFG.US,D,20111018,000000,8.22074,8.60933,8.11103,8.53209,482946.13563775,0
+OFG.US,D,20111019,000000,8.52301,8.6335,8.25339,8.30824,505574.98613723,0
+OFG.US,D,20111020,000000,8.30026,8.47398,8.02156,8.34751,370567.19321586,0
+OFG.US,D,20111021,000000,8.48976,8.48976,8.30824,8.37197,957557.99386969,0
+OFG.US,D,20111024,000000,8.38796,8.6335,8.30824,8.55497,865240.31198516,0
+OFG.US,D,20111025,000000,8.54688,8.71302,8.34751,8.34751,415764.07487109,0
+OFG.US,D,20111026,000000,8.50585,8.54688,8.27766,8.31594,479487.54228959,0
+OFG.US,D,20111027,000000,8.6335,8.72052,8.50585,8.59295,590652.12514783,0
+OFG.US,D,20111028,000000,8.55497,8.72771,8.48976,8.54688,233413.49111571,0
+OFG.US,D,20111031,000000,8.37375,8.58003,8.3336,8.39072,275116.30147225,0
+OFG.US,D,20111101,000000,7.91206,8.34751,7.88079,8.01515,591174.15784839,0
+OFG.US,D,20111102,000000,8.06211,8.31594,8.02156,8.25339,401621.55013677,0
+OFG.US,D,20111103,000000,8.40453,8.48976,8.11923,8.41252,371533.20712583,0
+OFG.US,D,20111104,000000,8.33962,8.36428,8.11923,8.22922,214327.3673899,0
+OFG.US,D,20111107,000000,8.19657,8.41963,8.11923,8.34751,171058.45893169,0
+OFG.US,D,20111108,000000,8.43364,8.62542,8.30824,8.58467,289021.63076593,0
+OFG.US,D,20111109,000000,8.30026,8.4509,8.22922,8.23682,365493.84629103,0
+OFG.US,D,20111110,000000,8.42663,8.4653,8.30824,8.37197,193491.67387543,0
+OFG.US,D,20111111,000000,8.50585,8.58467,8.43364,8.53771,709576.24261339,0
+OFG.US,D,20111114,000000,8.47398,8.47398,8.18897,8.26986,203507.60613602,0
+OFG.US,D,20111115,000000,8.20446,8.38796,8.11923,8.33143,170307.34003632,0
+OFG.US,D,20111116,000000,8.22074,8.30824,8.12722,8.15819,359049.02316454,0
+OFG.US,D,20111117,000000,8.11103,8.21275,7.99206,8.08686,395932.91418429,0
+OFG.US,D,20111118,000000,8.08686,8.27766,8.03882,8.26099,188264.25127976,0
+OFG.US,D,20111121,000000,8.10285,8.1431,7.99206,8.04603,214377.03652064,0
+OFG.US,D,20111122,000000,8.03044,8.1351,7.9603,7.99956,166619.66049335,0
+OFG.US,D,20111123,000000,7.92034,7.92034,7.70637,7.77,323633.91929646,0
+OFG.US,D,20111125,000000,7.75381,7.87299,7.71445,7.77,120496.29750161,0
+OFG.US,D,20111128,000000,8.01515,8.11103,7.93681,8.07059,271678.99489441,0
+OFG.US,D,20111129,000000,8.04603,8.04603,7.85642,7.94412,134216.12779683,0
+OFG.US,D,20111130,000000,8.23771,8.71016,8.12642,8.69358,658717.08005464,0
+OFG.US,D,20111201,000000,8.68895,8.99714,8.57668,8.86297,541816.21942465,0
+OFG.US,D,20111202,000000,8.99162,9.1242,8.84847,9.01992,306896.4358953,0
+OFG.US,D,20111205,000000,9.1242,9.18951,9.03531,9.17116,386163.30026591,0
+OFG.US,D,20111206,000000,9.13446,9.2419,9.07152,9.12125,240017.45819169,0
+OFG.US,D,20111207,000000,9.00681,9.27198,8.86484,9.15084,237828.97547227,0
+OFG.US,D,20111208,000000,9.06471,9.10704,8.88813,8.89691,256647.49408555,0
+OFG.US,D,20111209,000000,8.96379,9.22542,8.96379,9.10704,258132.49972888,0
+OFG.US,D,20111212,000000,8.96764,9.02663,8.86297,8.97533,292564.35753961,0
+OFG.US,D,20111213,000000,9.06008,9.13732,8.8684,8.87708,534757.12092624,0
+OFG.US,D,20111214,000000,8.8315,9.06758,8.82331,8.95363,249737.40297934,0
+OFG.US,D,20111215,000000,9.07606,9.22828,9.00306,9.05051,317262.07938247,0
+OFG.US,D,20111216,000000,9.11552,9.33788,9.00681,9.20983,708013.18547891,0
+OFG.US,D,20111219,000000,9.25255,9.36728,8.99162,9.08415,270479.84016672,0
+OFG.US,D,20111220,000000,9.27198,9.47264,9.20204,9.33788,406969.59776423,0
+OFG.US,D,20111221,000000,9.31983,9.47856,9.27692,9.3584,216643.57073121,0
+OFG.US,D,20111222,000000,9.42233,9.72519,9.41444,9.66797,270495.04500266,0
+OFG.US,D,20111223,000000,9.72519,9.82089,9.64528,9.74098,114784.34746735,0
+OFG.US,D,20111227,000000,9.69264,9.85936,9.58412,9.8268,111641.00105099,0
+OFG.US,D,20111228,000000,9.85147,9.85147,9.62161,9.65515,208429.9183572,0
+OFG.US,D,20111229,000000,9.67488,9.8939,9.63739,9.8268,123205.79926586,0
+OFG.US,D,20111230,000000,9.72519,9.77748,9.61372,9.63739,141428.28831036,0
+OFG.US,D,20120103,000000,9.85936,10.101,9.62851,9.67488,375311.10202869,0
+OFG.US,D,20120104,000000,9.62161,9.86824,9.47856,9.73309,174817.0943757,0
+OFG.US,D,20120105,000000,9.70053,9.88502,9.52789,9.77748,187313.44220573,0
+OFG.US,D,20120106,000000,9.7903,9.7982,9.53677,9.69264,136806.01818503,0
+OFG.US,D,20120109,000000,9.71631,9.82089,9.61372,9.75874,230325.89576445,0
+OFG.US,D,20120110,000000,9.92551,9.97284,9.80511,9.83568,237520.82413057,0
+OFG.US,D,20120111,000000,9.7982,9.90967,9.63739,9.85936,112669.86161617,0
+OFG.US,D,20120112,000000,9.87614,9.88502,9.62851,9.66797,190760.88534087,0
+OFG.US,D,20120113,000000,9.48645,9.66797,9.42233,9.62851,202719.99563441,0
+OFG.US,D,20120117,000000,9.69264,9.69264,9.55157,9.64528,228798.31658048,0
+OFG.US,D,20120118,000000,9.60682,9.72519,9.55848,9.68376,181629.8745319,0
+OFG.US,D,20120119,000000,9.76762,9.7982,9.57426,9.66304,208688.40056815,0
+OFG.US,D,20120120,000000,9.66304,9.8939,9.62851,9.88502,191550.52315394,0
+OFG.US,D,20120123,000000,9.85936,9.97284,9.64528,9.65515,131157.92846173,0
+OFG.US,D,20120124,000000,9.59892,9.90178,9.53677,9.87614,243731.49278361,0
+OFG.US,D,20120125,000000,9.86824,10.0537,9.76762,9.97968,275813.69661397,0
+OFG.US,D,20120126,000000,10.0537,10.0537,9.48645,9.81201,239527.86247447,0
+OFG.US,D,20120127,000000,9.71631,9.94128,9.70053,9.90967,131159.95577318,0
+OFG.US,D,20120130,000000,9.86824,9.94128,9.7834,9.88502,213607.67182214,0
+OFG.US,D,20120131,000000,8.96122,9.50914,8.96122,9.10319,886888.95739447,0
+OFG.US,D,20120201,000000,9.12125,9.30415,8.96379,9.07152,729835.16601793,0
+OFG.US,D,20120202,000000,9.03137,9.16899,9.01509,9.12125,346978.41074079,0
+OFG.US,D,20120203,000000,9.27198,9.69264,9.27198,9.67488,350063.97878058,0
+OFG.US,D,20120206,000000,9.66304,9.70053,9.55157,9.59892,183087.51147054,0
+OFG.US,D,20120207,000000,9.59892,9.59892,9.40655,9.50224,365518.17402853,0
+OFG.US,D,20120208,000000,9.54367,9.62161,9.45489,9.55848,195828.15033132,0
+OFG.US,D,20120209,000000,9.62851,9.62851,9.4391,9.47856,146671.9293977,0
+OFG.US,D,20120210,000000,9.35159,9.51014,9.34666,9.42233,187239.4453375,0
+OFG.US,D,20120213,000000,9.47264,9.59892,9.43121,9.51014,180939.57498029,0
+OFG.US,D,20120214,000000,9.47264,9.49336,9.27692,9.40655,880392.43782579,0
+OFG.US,D,20120215,000000,9.39175,9.46475,9.2419,9.36531,257839.55322313,0
+OFG.US,D,20120216,000000,9.35159,9.69264,9.31983,9.61372,175647.27841794,0
+OFG.US,D,20120217,000000,9.63739,9.63739,9.43121,9.45489,280082.20088978,0
+OFG.US,D,20120221,000000,9.44699,9.55848,9.27198,9.35159,289675.43871128,0
+OFG.US,D,20120222,000000,9.27198,9.33788,9.15933,9.18556,218697.23723864,0
+OFG.US,D,20120223,000000,9.16899,9.4391,9.13446,9.41444,138469.42723671,0
+OFG.US,D,20120224,000000,9.39175,9.44699,9.27198,9.31983,158045.14667973,0
+OFG.US,D,20120227,000000,9.20204,9.30415,9.03137,9.16899,343812.76389838,0
+OFG.US,D,20120228,000000,9.15084,9.29437,9.03137,9.27692,350634.66695614,0
+OFG.US,D,20120229,000000,9.35644,9.47067,9.22048,9.34963,616347.28422827,0
+OFG.US,D,20120301,000000,9.40655,9.67488,9.39175,9.55848,599851.05089066,0
+OFG.US,D,20120302,000000,9.51704,9.69955,9.36334,9.42923,475388.31852055,0
+OFG.US,D,20120305,000000,9.373,9.50224,9.28461,9.39865,396535.02568746,0
+OFG.US,D,20120306,000000,9.27011,9.31786,9.07704,9.15558,472598.73795369,0
+OFG.US,D,20120307,000000,9.17314,9.35742,9.10319,9.34371,277231.80097917,0
+OFG.US,D,20120308,000000,9.34963,9.38977,9.15558,9.26527,386489.69741072,0
+OFG.US,D,20120309,000000,9.26527,9.57426,9.23114,9.39668,175021.852833,0
+OFG.US,D,20120312,000000,9.36531,9.45489,9.29437,9.42233,125865.63189937,0
+OFG.US,D,20120313,000000,9.51901,9.72519,9.44699,9.67488,261966.14569686,0
+OFG.US,D,20120314,000000,9.70053,9.8268,9.52789,9.64528,173064.48361984,0
+OFG.US,D,20120315,000000,9.67488,9.71631,9.55157,9.62851,610613.03376797,0
+OFG.US,D,20120316,000000,9.59004,9.73309,9.55157,9.60582,666170.49063173,0
+OFG.US,D,20120319,000000,9.60682,10.0182,9.51901,9.93335,260626.09282281,0
+OFG.US,D,20120320,000000,9.8268,9.96589,9.74986,9.83568,134195.85468225,0
+OFG.US,D,20120321,000000,9.90178,9.90178,9.77748,9.78439,175472.92963251,0
+OFG.US,D,20120322,000000,9.72519,9.72519,9.51704,9.63641,155085.27195037,0
+OFG.US,D,20120323,000000,9.60582,9.76762,9.5269,9.74986,139978.76061755,0
+OFG.US,D,20120326,000000,9.85147,9.97383,9.75874,9.82187,219706.83834496,0
+OFG.US,D,20120327,000000,9.83568,9.85147,9.74098,9.76762,236720.03610447,0
+OFG.US,D,20120328,000000,9.7982,9.91066,9.72519,9.86923,251371.41601487,0
+OFG.US,D,20120329,000000,9.78439,9.83568,9.55157,9.80511,165701.28840267,0
+OFG.US,D,20120330,000000,9.89488,9.89488,9.66304,9.6739,369823.1699106,0
+OFG.US,D,20120402,000000,9.6739,9.89488,9.59004,9.84358,459140.4308366,0
+OFG.US,D,20120403,000000,9.85147,9.87614,9.62063,9.77748,255933.88045217,0
+OFG.US,D,20120404,000000,9.66304,9.66304,9.43713,9.5269,243760.88879975,0
+OFG.US,D,20120405,000000,9.43713,9.59794,9.31786,9.37991,215549.83619936,0
+OFG.US,D,20120409,000000,9.15558,9.24683,9.11937,9.15558,270076.40518648,0
+OFG.US,D,20120410,000000,9.1319,9.18172,8.93459,8.99714,353446.54794905,0
+OFG.US,D,20120411,000000,9.09451,9.11937,8.95363,9.01992,170991.55765355,0
+OFG.US,D,20120412,000000,9.01134,9.13919,8.98411,9.07704,208432.95932439,0
+OFG.US,D,20120413,000000,9.04389,9.10319,8.79046,8.80516,252513.80602172,0
+OFG.US,D,20120416,000000,8.94396,9.14788,8.90145,9.03611,305385.075203,0
+OFG.US,D,20120417,000000,9.11937,9.39668,9.09451,9.31006,269567.5500104,0
+OFG.US,D,20120418,000000,9.27395,9.27395,8.92611,9.03611,377378.95971634,0
+OFG.US,D,20120419,000000,9.02762,9.18172,8.87609,8.99162,200185.85631132,0
+OFG.US,D,20120420,000000,9.12518,9.17314,8.96764,9.01134,245111.0782311,0
+OFG.US,D,20120423,000000,9.01992,9.35742,8.90905,9.27395,551962.91327431,0
+OFG.US,D,20120424,000000,9.25551,9.59794,9.20796,9.43713,365597.23917541,0
+OFG.US,D,20120425,000000,9.57426,9.69955,9.49238,9.68376,494846.45389898,0
+OFG.US,D,20120426,000000,9.63641,9.66699,9.55848,9.57426,172971.22729275,0
+OFG.US,D,20120427,000000,9.60582,9.68376,9.42923,9.66304,190054.36729758,0
+OFG.US,D,20120430,000000,9.62063,9.62063,9.39668,9.45292,227157.20795485,0
+OFG.US,D,20120501,000000,9.42036,9.65416,9.29152,9.29152,174883.99565383,0
+OFG.US,D,20120502,000000,9.27011,9.29152,9.10319,9.23114,244865.77354463,0
+OFG.US,D,20120503,000000,9.21467,9.26527,9.0514,9.11937,284638.5833927,0
+OFG.US,D,20120504,000000,9.06097,9.07704,8.86218,8.93459,189607.34512099,0
+OFG.US,D,20120507,000000,8.90905,9.18172,8.90145,9.09451,149066.18423015,0
+OFG.US,D,20120508,000000,9.00306,9.14788,8.96122,9.12518,213408.99529921,0
+OFG.US,D,20120509,000000,9.02762,9.20796,8.89207,9.07704,361698.71924077,0
+OFG.US,D,20120510,000000,9.15558,9.32704,9.1319,9.27395,155406.60081654,0
+OFG.US,D,20120511,000000,9.20796,9.33492,9.06097,9.14788,294850.15120904,0
+OFG.US,D,20120514,000000,9.03611,9.08592,8.86761,8.90145,214967.99781077,0
+OFG.US,D,20120515,000000,8.90905,9.11177,8.90145,8.98411,213647.20439558,0
+OFG.US,D,20120516,000000,9.04389,9.19148,8.95363,8.96764,168688.53183672,0
+OFG.US,D,20120517,000000,8.95363,8.95363,8.65254,8.66873,378713.94431174,0
+OFG.US,D,20120518,000000,8.64623,8.7729,8.38243,8.43639,678907.07486959,0
+OFG.US,D,20120521,000000,8.45435,8.64623,8.42219,8.58941,259187.71534302,0
+OFG.US,D,20120522,000000,8.5676,8.75909,8.50092,8.55942,211110.0241053,0
+OFG.US,D,20120523,000000,8.5097,8.61387,8.34938,8.57293,271278.60088136,0
+OFG.US,D,20120524,000000,8.65254,8.66073,8.51867,8.63015,168324.62942993,0
+OFG.US,D,20120525,000000,8.61387,8.69358,8.5676,8.63015,180628.38267141,0
+OFG.US,D,20120529,000000,8.71016,8.73304,8.51867,8.62177,191802.92343052,0
+OFG.US,D,20120530,000000,8.50092,8.58003,8.38243,8.39821,223773.62513066,0
+OFG.US,D,20120531,000000,8.43639,8.43639,8.24659,8.37375,484103.73048053,0
+OFG.US,D,20120601,000000,8.21275,8.26188,7.98269,8.01337,255281.08616254,0
+OFG.US,D,20120604,000000,8.05303,8.0774,7.80581,7.8944,313179.0741051,0
+OFG.US,D,20120605,000000,7.85237,8.05303,7.85237,7.94066,334732.43587588,0
+OFG.US,D,20120606,000000,7.96513,8.02876,7.90021,8.01998,194660.41893124,0
+OFG.US,D,20120607,000000,8.1504,8.16579,7.9894,8.00479,217944.09103182,0
+OFG.US,D,20120608,000000,8.00479,8.20515,7.94066,8.15819,317852.02701689,0
+OFG.US,D,20120611,000000,8.27865,8.27865,7.95833,7.95833,233028.3019386,0
+OFG.US,D,20120612,000000,7.96611,8.10216,7.8944,8.0774,117395.52462587,0
+OFG.US,D,20120613,000000,8.06122,8.20515,7.92597,7.9745,198281.19719608,0
+OFG.US,D,20120614,000000,7.95833,8.05303,7.93416,8.00666,229887.99648942,0
+OFG.US,D,20120615,000000,8.00479,8.09348,7.94066,8.08588,523998.17901612,0
+OFG.US,D,20120618,000000,8.00666,8.17348,7.96611,8.1431,167667.78051738,0
+OFG.US,D,20120619,000000,8.1504,8.47053,8.1351,8.47053,171568.32776349,0
+OFG.US,D,20120620,000000,8.44705,8.50338,7.96513,7.99828,522982.49597542,0
+OFG.US,D,20120621,000000,8.02876,8.10216,7.90021,7.99828,290242.07226393,0
+OFG.US,D,20120622,000000,8.02876,8.12642,7.99828,8.08588,566875.81636285,0
+OFG.US,D,20120625,000000,7.94066,8.00479,7.91669,7.99828,274482.76664148,0
+OFG.US,D,20120626,000000,8.00479,8.25497,7.9819,8.1504,206778.67317427,0
+OFG.US,D,20120627,000000,8.16579,8.43107,8.12642,8.41607,119179.55870933,0
+OFG.US,D,20120628,000000,8.74587,9.24585,8.68895,8.86484,6283005.1531858,0
+OFG.US,D,20120629,000000,9.01707,9.03335,8.79441,8.91378,1140686.0515694,0
+OFG.US,D,20120702,000000,8.98126,9.22927,8.84275,9.20599,495345.17251776,0
+OFG.US,D,20120703,000000,9.18951,9.24585,9.07409,9.12322,317323.91238196,0
+OFG.US,D,20120705,000000,9.08287,9.21467,9.00779,9.01707,304428.1841946,0
+OFG.US,D,20120706,000000,8.94021,9.21467,8.94021,9.12993,292837.03093077,0
+OFG.US,D,20120709,000000,9.10033,9.20599,8.99527,9.16218,366833.89916508,0
+OFG.US,D,20120710,000000,9.17984,9.21467,8.97238,9.0657,301343.62981054,0
+OFG.US,D,20120711,000000,9.10033,9.18951,8.95738,8.98974,316351.81653762,0
+OFG.US,D,20120712,000000,9.00779,9.04094,8.80249,8.95738,422806.95487783,0
+OFG.US,D,20120713,000000,8.96379,9.1174,8.96379,9.01707,259665.14719149,0
+OFG.US,D,20120716,000000,9.02476,9.08287,8.88813,8.97238,316462.3050121,0
+OFG.US,D,20120717,000000,9.04094,9.1174,8.8173,8.84275,1258221.4606859,0
+OFG.US,D,20120718,000000,8.85113,8.97238,8.809,8.94021,242842.51670907,0
+OFG.US,D,20120719,000000,9.00207,9.00207,8.7212,8.78464,222926.20894102,0
+OFG.US,D,20120720,000000,8.72959,8.76175,8.60835,8.69713,266002.52281068,0
+OFG.US,D,20120723,000000,8.56129,8.62542,8.44705,8.54491,573717.9925352,0
+OFG.US,D,20120724,000000,8.35796,8.60835,8.26287,8.59197,759137.92583871,0
+OFG.US,D,20120725,000000,8.64811,8.6636,8.34238,8.39151,351128.31729629,0
+OFG.US,D,20120726,000000,8.4871,8.51226,8.17348,8.26287,388086.20518427,0
+OFG.US,D,20120727,000000,8.27954,8.40897,8.1351,8.35106,604046.57195397,0
+OFG.US,D,20120730,000000,8.35796,8.36704,8.21344,8.3186,326044.39262059,0
+OFG.US,D,20120731,000000,8.27954,8.39151,8.21344,8.35106,664042.82725606,0
+OFG.US,D,20120801,000000,8.39151,8.44705,8.2385,8.24718,565266.13106482,0
+OFG.US,D,20120802,000000,8.17348,8.20515,8.06043,8.16579,514143.41801647,0
+OFG.US,D,20120803,000000,8.29483,8.4945,8.27954,8.46333,359179.78475361,0
+OFG.US,D,20120806,000000,8.46333,8.60835,8.45603,8.57471,322664.86441931,0
+OFG.US,D,20120807,000000,8.60835,8.67987,8.52932,8.56918,274430.05654355,0
+OFG.US,D,20120808,000000,8.52025,8.65501,8.46333,8.59197,167324.15122517,0
+OFG.US,D,20120809,000000,8.55319,8.73689,8.55319,8.72959,294159.85165743,0
+OFG.US,D,20120810,000000,8.64169,8.7212,8.60835,8.64169,233064.79354485,0
+OFG.US,D,20120813,000000,8.59197,8.61634,8.34238,8.42298,224506.4982229,0
+OFG.US,D,20120814,000000,8.47921,8.47921,8.34238,8.39999,315024.94118805,0
+OFG.US,D,20120815,000000,8.36704,8.43817,8.3261,8.43817,367272.81209585,0
+OFG.US,D,20120816,000000,8.44705,8.52932,8.35106,8.52025,215539.69964207,0
+OFG.US,D,20120817,000000,8.51226,8.53623,8.47921,8.50338,282609.24462277,0
+OFG.US,D,20120820,000000,8.4871,8.7139,8.4871,8.64811,173875.40820323,0
+OFG.US,D,20120821,000000,8.68895,8.80249,8.64169,8.69713,207549.05152849,0
+OFG.US,D,20120822,000000,8.6636,8.70661,8.47053,8.4871,367546.49914274,0
+OFG.US,D,20120823,000000,8.4945,8.54491,8.40897,8.53623,181510.26315584,0
+OFG.US,D,20120824,000000,8.4945,8.61634,8.45603,8.52025,89138.857517655,0
+OFG.US,D,20120827,000000,8.56129,8.58299,8.45603,8.50338,134659.09535051,0
+OFG.US,D,20120828,000000,8.51226,8.60835,8.43817,8.57471,103822.67441138,0
+OFG.US,D,20120829,000000,8.59937,8.7139,8.59937,8.68895,89660.890218213,0
+OFG.US,D,20120830,000000,8.64169,8.64169,8.51226,8.52932,56496.102069031,0
+OFG.US,D,20120831,000000,8.60835,8.60835,8.43107,8.52932,197246.25469653,0
+OFG.US,D,20120904,000000,8.54491,8.75533,8.47921,8.67257,317947.31065544,0
+OFG.US,D,20120905,000000,8.69713,8.69713,8.52025,8.56129,245091.81877225,0
+OFG.US,D,20120906,000000,8.59197,8.80249,8.56918,8.68895,229832.24542431,0
+OFG.US,D,20120907,000000,8.73689,8.91378,8.72959,8.87224,198020.68767366,0
+OFG.US,D,20120910,000000,8.88093,8.91378,8.73689,8.79441,121878.92391629,0
+OFG.US,D,20120911,000000,8.77645,8.89691,8.67987,8.75533,180980.12120946,0
+OFG.US,D,20120912,000000,8.78464,8.809,8.7139,8.77645,142649.74346409,0
+OFG.US,D,20120913,000000,8.77645,9.01707,8.69713,8.92118,324364.76507724,0
+OFG.US,D,20120914,000000,8.96379,9.04952,8.9052,8.99527,284245.28496976,0
+OFG.US,D,20120917,000000,9.00779,9.04952,8.79441,8.88093,179606.61769634,0
+OFG.US,D,20120918,000000,8.83426,9.08287,8.83426,9.01707,180771.30812923,0
+OFG.US,D,20120919,000000,9.04094,9.22927,8.98974,9.1098,610641.41612839,0
+OFG.US,D,20120920,000000,9.05712,9.17984,9.00207,9.08287,127831.11035836,0
+OFG.US,D,20120921,000000,9.17984,9.22927,8.93084,9.02476,741685.81514843,0
+OFG.US,D,20120924,000000,8.97238,9.07409,8.91378,8.95738,135587.60399849,0
+OFG.US,D,20120925,000000,8.96379,8.97238,8.67257,8.70661,308542.61279958,0
+OFG.US,D,20120926,000000,8.73778,8.77645,8.57471,8.63271,154553.10269252,0
+OFG.US,D,20120927,000000,8.65501,8.76264,8.56129,8.7139,185669.29261291,0
+OFG.US,D,20120928,000000,8.69713,8.69713,8.51048,8.51048,175116.12281582,0
+OFG.US,D,20121001,000000,8.5683,8.69713,8.51936,8.67257,368550.01831468,0
+OFG.US,D,20121002,000000,8.68895,8.7139,8.62452,8.67257,98613.497618834,0
+OFG.US,D,20121003,000000,8.69713,8.69713,8.55231,8.5683,120950.4152683,0
+OFG.US,D,20121004,000000,8.61564,8.74587,8.52854,8.70661,822338.34690092,0
+OFG.US,D,20121005,000000,8.75533,8.90618,8.7212,8.80249,179894.49592344,0
+OFG.US,D,20121008,000000,8.78563,8.82696,8.69713,8.81828,112712.43515679,0
+OFG.US,D,20121009,000000,8.83525,8.87224,8.77645,8.78563,171346.33715878,0
+OFG.US,D,20121010,000000,8.809,8.809,8.64081,8.7139,196743.48145482,0
+OFG.US,D,20121011,000000,8.75533,8.77645,8.67257,8.68895,220909.03403983,0
+OFG.US,D,20121012,000000,8.67987,8.67987,8.33962,8.37375,183435.19538567,0
+OFG.US,D,20121015,000000,8.37375,8.407,8.21088,8.26898,199796.61251129,0
+OFG.US,D,20121016,000000,8.30026,8.33962,8.13146,8.1938,397937.92521672,0
+OFG.US,D,20121017,000000,8.23593,8.33962,8.17871,8.2601,328548.1222718,0
+OFG.US,D,20121018,000000,8.27766,8.37375,8.14705,8.14705,253853.85889577,0
+OFG.US,D,20121019,000000,8.12327,8.33962,8.07395,8.28467,352007.15681353,0
+OFG.US,D,20121022,000000,8.27766,8.32373,8.23593,8.30026,262594.61224899,0
+OFG.US,D,20121023,000000,8.24392,8.30026,8.15563,8.29325,212326.41098039,0
+OFG.US,D,20121024,000000,8.58201,8.58201,8.22735,8.39821,576788.35573906,0
+OFG.US,D,20121025,000000,8.49351,9.22345,8.49351,9.20885,868255.93777963,0
+OFG.US,D,20121026,000000,9.63444,9.7834,9.35939,9.52296,2956321.8660414,0
+OFG.US,D,20121031,000000,9.62654,9.69067,9.44798,9.53184,787674.36192819,0
+OFG.US,D,20121101,000000,9.57129,9.74,9.52296,9.70645,804599.37163927,0
+OFG.US,D,20121102,000000,9.80511,9.80511,9.49632,9.55551,330211.53132348,0
+OFG.US,D,20121105,000000,9.57129,9.66699,9.34666,9.66107,421480.07952826,0
+OFG.US,D,20121106,000000,9.60287,9.86923,9.58807,9.80511,387695.94772851,0
+OFG.US,D,20121107,000000,9.70645,9.70645,9.42529,9.4904,408035.96359139,0
+OFG.US,D,20121108,000000,9.49632,9.53184,9.20885,9.2487,306590.31186506,0
+OFG.US,D,20121109,000000,9.2409,9.44798,9.20106,9.30315,155757.32569885,0
+OFG.US,D,20121112,000000,9.30315,9.36531,9.1827,9.329,195780.50851204,0
+OFG.US,D,20121113,000000,9.25748,9.38386,8.51048,9.00306,1619818.8143537,0
+OFG.US,D,20121114,000000,9.02663,9.07606,8.93262,8.95925,530538.28578116,0
+OFG.US,D,20121115,000000,8.96567,9.07606,8.80249,9.01894,319701.94872275,0
+OFG.US,D,20121116,000000,8.99615,8.99615,8.7139,8.88181,559817.73152017,0
+OFG.US,D,20121119,000000,9.00966,9.21565,8.87224,9.16613,495029.92558598,0
+OFG.US,D,20121120,000000,9.14788,9.35939,9.02663,9.35939,286248.26869073,0
+OFG.US,D,20121121,000000,9.35259,9.44798,9.23312,9.39965,260621.02454416,0
+OFG.US,D,20121123,000000,9.34666,9.63444,9.271,9.63444,139753.72904565,0
+OFG.US,D,20121126,000000,9.60287,9.65219,9.47363,9.49632,567961.44164886,0
+OFG.US,D,20121127,000000,9.56341,9.60287,9.49632,9.51309,1348204.693426,0
+OFG.US,D,20121128,000000,9.51309,9.53184,9.22345,9.43318,594283.03996996,0
+OFG.US,D,20121129,000000,9.48152,9.64233,9.44798,9.57919,316494.74199544,0
+OFG.US,D,20121130,000000,9.57129,9.75775,9.38386,9.74,802899.47098134,0
+OFG.US,D,20121203,000000,9.76663,9.98365,9.61865,9.91954,590841.6787692,0
+OFG.US,D,20121204,000000,9.90277,9.98365,9.69757,9.87712,348372.18736849,0
+OFG.US,D,20121205,000000,9.91954,10.0389,9.86923,9.93533,256335.28812094,0
+OFG.US,D,20121206,000000,9.90277,9.96688,9.79721,9.86923,235692.18919503,0
+OFG.US,D,20121207,000000,9.86923,10.0814,9.85245,9.99744,384496.85024704,0
+OFG.US,D,20121210,000000,9.9906,10.1129,9.88699,9.95904,217975.51435942,0
+OFG.US,D,20121211,000000,10.0231,10.0487,9.93533,10.031,236629.82074458,0
+OFG.US,D,20121212,000000,10.0892,10.1365,9.91066,9.98365,292534.96152346,0
+OFG.US,D,20121213,000000,9.97581,10.0636,9.94317,10.0231,337928.49239016,0
+OFG.US,D,20121214,000000,9.9906,10.0636,9.86923,10.031,410303.51145769,0
+OFG.US,D,20121217,000000,10.0892,10.2806,10.0636,10.2569,292112.26708437,0
+OFG.US,D,20121218,000000,10.324,10.4365,10.2491,10.4365,312052.90258992,0
+OFG.US,D,20121219,000000,10.4207,10.7167,10.3142,10.5667,601386.73932045,0
+OFG.US,D,20121220,000000,10.5411,10.7167,10.5006,10.6161,237452.90919672,0
+OFG.US,D,20121221,000000,10.5006,10.5746,10.4365,10.5411,1069818.3385712,0
+OFG.US,D,20121224,000000,10.5321,10.5321,10.403,10.478,162449.48082327,0
+OFG.US,D,20121226,000000,10.4927,10.687,10.4118,10.6565,234516.34854912,0
+OFG.US,D,20121227,000000,10.693,10.8251,10.4848,10.7265,368156.71989174,0
+OFG.US,D,20121228,000000,10.6486,10.7768,10.5667,10.687,245266.16755768,0
+OFG.US,D,20121231,000000,10.7009,10.8488,10.6229,10.8488,410178.83180299,0
+OFG.US,D,20130102,000000,10.9732,11.3362,10.9149,11.2947,1199972.747861,0
+OFG.US,D,20130103,000000,11.3037,11.354,11.2099,11.2947,225293.09506879,0
+OFG.US,D,20130104,000000,11.3362,11.498,11.279,11.4832,386124.7813482,0
+OFG.US,D,20130107,000000,11.4191,11.5256,11.3283,11.498,392850.38711168,0
+OFG.US,D,20130108,000000,11.498,11.5424,11.3697,11.5256,320928.47215512,0
+OFG.US,D,20130109,000000,11.5424,11.6045,11.4664,11.5887,438721.34982685,0
+OFG.US,D,20130110,000000,11.6223,11.6697,11.5424,11.6223,543706.68735967,0
+OFG.US,D,20130111,000000,11.648,11.6697,11.5424,11.6558,264570.22726527,0
+OFG.US,D,20130114,000000,11.6627,11.7012,11.4832,11.6697,541783.78244131,0
+OFG.US,D,20130115,000000,11.5819,11.7604,11.5651,11.7338,214280.73922635,0
+OFG.US,D,20130116,000000,11.7258,11.7771,11.648,11.7338,165939.49749903,0
+OFG.US,D,20130117,000000,11.7771,11.9143,11.7012,11.9064,411458.06533329,0
+OFG.US,D,20130118,000000,11.7851,11.8807,11.6963,11.7851,385116.19389761,0
+OFG.US,D,20130122,000000,11.7851,11.8502,11.7258,11.8018,377309.01747102,0
+OFG.US,D,20130123,000000,11.7851,11.8256,11.7604,11.8018,370240.79607105,0
+OFG.US,D,20130124,000000,11.8807,11.93,11.8166,11.9143,412518.34922607,0
+OFG.US,D,20130125,000000,11.9459,11.9962,11.8324,11.9715,306528.47886558,0
+OFG.US,D,20130128,000000,11.9637,11.9962,11.8256,11.9715,405554.53436622,0
+OFG.US,D,20130129,000000,11.93,11.9962,11.8729,11.9962,324364.76507724,0
+OFG.US,D,20130130,000000,11.9804,11.9804,11.7101,11.8018,291267.89186192,0
+OFG.US,D,20130131,000000,11.7604,11.8807,11.6558,11.6785,478678.64501766,0
+OFG.US,D,20130201,000000,11.7604,11.8729,11.6865,11.8659,469458.43250451,0
+OFG.US,D,20130204,000000,11.8166,11.8166,11.6627,11.6963,195212.86130368,0
+OFG.US,D,20130205,000000,11.7673,11.9557,11.7101,11.8975,176159.17456121,0
+OFG.US,D,20130206,000000,11.8256,11.938,11.8018,11.93,169590.68543575,0
+OFG.US,D,20130207,000000,11.9232,12.0208,11.8502,12.0208,354797.75103613,0
+OFG.US,D,20130208,000000,11.9804,12.0761,11.7012,11.8975,1109949.9825475,0
+OFG.US,D,20130211,000000,11.9962,12.1669,11.8659,12.1669,614524.7312271,0
+OFG.US,D,20130212,000000,12.1589,12.2064,12.1076,12.1994,272055.06116995,0
+OFG.US,D,20130213,000000,12.2389,12.2467,12.0761,12.1589,324829.01940123,0
+OFG.US,D,20130214,000000,12.1511,12.1994,12.1156,12.1254,174628.55441006,0
+OFG.US,D,20130215,000000,12.1836,12.232,12.0534,12.0998,427575.19142816,0
+OFG.US,D,20130219,000000,12.1343,12.3355,12.1156,12.3128,473826.27504179,0
+OFG.US,D,20130220,000000,12.3355,12.3355,12.0298,12.0386,333022.39866065,0
+OFG.US,D,20130221,000000,12.0208,12.0909,11.8097,11.9232,501831.55552916,0
+OFG.US,D,20130222,000000,12.0682,12.5171,11.9804,12.4499,1001244.5284884,0
+OFG.US,D,20130225,000000,12.5507,12.5507,12.1076,12.1156,360730.67801935,0
+OFG.US,D,20130226,000000,12.1511,12.4835,12.0208,12.4016,370034.01030229,0
+OFG.US,D,20130227,000000,12.3878,12.598,12.3128,12.4657,516310.61396558,0
+OFG.US,D,20130228,000000,12.4657,12.5822,12.2734,12.4421,441245.35259266,0
+OFG.US,D,20130301,000000,12.3355,12.598,12.2064,12.5259,330106.11112764,0
+OFG.US,D,20130304,000000,12.5259,12.6443,12.4589,12.59,323855.90990116,0
+OFG.US,D,20130305,000000,12.6956,12.7746,12.5822,12.7134,254961.78460783,0
+OFG.US,D,20130306,000000,12.7134,12.818,12.7036,12.7746,259991.54433631,0
+OFG.US,D,20130307,000000,12.7746,12.9127,12.7657,12.8959,207259.14598993,0
+OFG.US,D,20130308,000000,12.962,13.0281,12.818,12.9127,309693.11205226,0
+OFG.US,D,20130311,000000,12.9127,12.9275,12.8347,12.9028,205945.44816484,0
+OFG.US,D,20130312,000000,12.8594,12.887,12.6443,12.6788,210765.38115736,0
+OFG.US,D,20130313,000000,12.6365,12.8427,12.6365,12.7942,367661.04224015,0
+OFG.US,D,20130314,000000,12.8505,12.8802,12.7942,12.8269,370876.35821328,0
+OFG.US,D,20130315,000000,12.8269,12.8959,12.7036,12.8594,540454.87978028,0
+OFG.US,D,20130318,000000,12.6956,12.8032,12.6177,12.7134,146106.30950078,0
+OFG.US,D,20130319,000000,12.7193,12.7272,12.4904,12.59,229048.68954561,0
+OFG.US,D,20130320,000000,12.6365,12.7578,12.59,12.7193,219754.48016423,0
+OFG.US,D,20130321,000000,12.6048,12.7134,12.5171,12.5417,186201.46187076,0
+OFG.US,D,20130322,000000,12.5654,12.6601,12.4994,12.6503,185628.74638374,0
+OFG.US,D,20130325,000000,12.6601,12.6878,12.4835,12.6177,276271.86900359,0
+OFG.US,D,20130326,000000,12.7134,12.812,12.5507,12.7341,199326.27625292,0
+OFG.US,D,20130327,000000,12.6118,12.6266,12.449,12.598,98582.074291229,0
+OFG.US,D,20130328,000000,12.6266,12.6601,12.5417,12.6503,174698.49665538,0
+OFG.US,D,20130401,000000,12.59,12.7509,12.2715,12.3701,300373.56127765,0
+OFG.US,D,20130402,000000,12.449,12.5417,12.3928,12.4747,374186.95782497,0
+OFG.US,D,20130403,000000,12.5161,12.5339,12.2389,12.3267,239340.33616455,0
+OFG.US,D,20130404,000000,12.3346,12.3346,12.1234,12.2202,297946.86946185,0
+OFG.US,D,20130405,000000,12.01,12.3868,12.01,12.3868,244929.63385557,0
+OFG.US,D,20130408,000000,12.3928,12.3928,12.1659,12.2951,172838.43839223,0
+OFG.US,D,20130409,000000,12.3118,12.3118,12.0968,12.0968,134975.35593803,0
+OFG.US,D,20130410,000000,12.1323,12.4747,12.1323,12.4421,160747.55285388,0
+OFG.US,D,20130411,000000,12.4164,12.4421,12.2951,12.303,81684.433284846,0
+OFG.US,D,20130412,000000,12.2793,12.3799,12.1422,12.2793,211734.43603451,0
+OFG.US,D,20130415,000000,12.2389,12.2389,11.6745,11.6745,286590.88432722,0
+OFG.US,D,20130416,000000,11.8462,12.0178,11.7318,11.9942,197417.56251476,0
+OFG.US,D,20130417,000000,11.8778,11.9685,11.7811,11.8304,262212.46403906,0
+OFG.US,D,20130418,000000,11.8068,11.863,11.6529,11.7397,307135.6586474,0
+OFG.US,D,20130419,000000,11.7565,11.9853,11.6745,11.9775,200367.30068685,0
+OFG.US,D,20130422,000000,11.9775,12.1422,11.7061,12.0801,322080.99871927,0
+OFG.US,D,20130423,000000,12.1047,12.5822,12.1047,12.5723,241195.32614906,0
+OFG.US,D,20130424,000000,12.5417,12.5417,12.3267,12.4086,95775.261576971,0
+OFG.US,D,20130425,000000,12.4332,12.9472,12.3701,12.7429,312956.06984468,0
+OFG.US,D,20130426,000000,12.7429,13.0143,12.59,12.9295,252474.27344828,0
+OFG.US,D,20130429,000000,12.9708,13.1357,12.8732,13.0537,660170.66237037,0
+OFG.US,D,20130430,000000,12.9975,13.2412,12.8673,13.11,678116.42340079,0
+OFG.US,D,20130501,000000,13.1189,13.1445,12.7756,12.7854,644660.71605732,0
+OFG.US,D,20130502,000000,12.8515,13.11,12.812,13.0231,186130.50596971,0
+OFG.US,D,20130503,000000,13.2728,13.4947,13.1603,13.2165,216924.3533682,0
+OFG.US,D,20130506,000000,13.2728,13.7069,13.1445,13.6723,335373.06629675,0
+OFG.US,D,20130507,000000,13.6901,14.3274,13.551,14.131,730243.66927681,0
+OFG.US,D,20130508,000000,14.0087,14.2287,13.9308,14.0432,361027.67914802,0
+OFG.US,D,20130509,000000,14.1143,14.21,14.0719,14.131,564248.42071267,0
+OFG.US,D,20130510,000000,14.1143,14.2356,13.8607,13.8933,343730.65778431,0
+OFG.US,D,20130513,000000,13.9111,13.9446,13.7719,13.9209,205659.5972492,0
+OFG.US,D,20130514,000000,13.8933,14.0807,13.845,14.0719,334830.76048161,0
+OFG.US,D,20130515,000000,14.0511,14.1941,13.9811,14.1941,217652.1581818,0
+OFG.US,D,20130516,000000,14.1143,14.3737,14.0264,14.1813,323298.39925008,0
+OFG.US,D,20130517,000000,14.2287,14.499,14.1873,14.432,438923.06731697,0
+OFG.US,D,20130520,000000,14.3737,14.4585,14.2445,14.3441,158243.82320267,0
+OFG.US,D,20130521,000000,14.3589,14.4013,14.1941,14.3737,214133.75914562,0
+OFG.US,D,20130522,000000,14.3915,14.7032,13.8696,13.9999,660779.86946365,0
+OFG.US,D,20130523,000000,13.845,14.2287,13.8292,14.1813,244693.45207065,0
+OFG.US,D,20130524,000000,14.0807,14.2889,14.0511,14.2889,151294.19952302,0
+OFG.US,D,20130528,000000,14.3589,14.5789,14.2997,14.4733,285772.86415373,0
+OFG.US,D,20130529,000000,14.3659,14.6302,14.2889,14.3737,302946.21951845,0
+OFG.US,D,20130530,000000,14.3816,14.5888,14.3816,14.5601,151193.84760583,0
+OFG.US,D,20130531,000000,14.496,14.6904,14.4526,14.504,205561.27264345,0
+OFG.US,D,20130603,000000,14.5789,14.7515,14.2958,14.6835,503895.35859388,0
+OFG.US,D,20130604,000000,14.6737,14.7831,14.4013,14.4733,148116.38881186,0
+OFG.US,D,20130605,000000,14.4655,14.5216,14.2799,14.2889,164717.02868958,0
+OFG.US,D,20130606,000000,14.2534,14.4733,14.1873,14.4585,150496.45246411,0
+OFG.US,D,20130607,000000,14.5543,14.5976,14.3915,14.4072,137841.97434031,0
+OFG.US,D,20130610,000000,14.4911,14.5543,14.2711,14.4072,197955.813707,0
+OFG.US,D,20130611,000000,14.2534,14.3184,14.0719,14.0877,228605.72199193,0
+OFG.US,D,20130612,000000,14.2287,14.2711,13.7552,13.8292,174893.11855539,0
+OFG.US,D,20130613,000000,13.845,13.9999,13.7719,13.9732,316342.69363606,0
+OFG.US,D,20130614,000000,13.9604,13.9673,13.476,13.6634,179781.98013749,0
+OFG.US,D,20130617,000000,13.836,13.9446,13.6634,13.8292,355811.40676536,0
+OFG.US,D,20130618,000000,13.836,13.9811,13.763,13.9524,235022.16275801,0
+OFG.US,D,20130619,000000,13.9209,13.9673,13.7157,13.845,499220.37837064,0
+OFG.US,D,20130620,000000,13.6506,14.1941,13.5678,13.9308,344217.21253434,0
+OFG.US,D,20130621,000000,13.9909,14.1143,13.8045,14.058,627973.91544261,0
+OFG.US,D,20130624,000000,13.9031,14.1064,13.7798,13.9209,268955.30194995,0
+OFG.US,D,20130625,000000,14.0975,14.3184,13.9732,14.2534,206152.2339336,0
+OFG.US,D,20130626,000000,14.4082,14.8591,14.2889,14.5226,789456.36870019,0
+OFG.US,D,20130627,000000,14.6154,14.939,14.5986,14.8098,397421.97445054,0
+OFG.US,D,20130628,000000,14.8739,15.1363,14.6953,14.8256,865999.54012635,0
+OFG.US,D,20130701,000000,14.9804,15.2281,14.866,15.1215,496726.78527672,0
+OFG.US,D,20130702,000000,15.082,15.309,14.8423,14.9479,324771.24102467,0
+OFG.US,D,20130703,000000,14.8739,15.0317,14.712,14.9567,144885.86800278,0
+OFG.US,D,20130705,000000,15.3188,15.3188,14.939,15.2202,391514.38886056,0
+OFG.US,D,20130708,000000,15.2202,15.2862,15.0495,15.0573,298819.62704473,0
+OFG.US,D,20130709,000000,15.1511,15.1758,14.866,15.1451,165159.99624326,0
+OFG.US,D,20130710,000000,15.1284,15.1669,14.7851,14.8018,201955.69921456,0
+OFG.US,D,20130711,000000,15.0317,15.0317,14.4921,14.712,213051.17482679,0
+OFG.US,D,20130712,000000,14.712,14.8838,14.5986,14.6953,290046.43670818,0
+OFG.US,D,20130715,000000,14.7595,14.9006,14.5464,14.793,184626.24086752,0
+OFG.US,D,20130716,000000,14.8018,14.8186,14.3747,14.793,245869.29271658,0
+OFG.US,D,20130717,000000,14.8502,14.9715,14.7377,14.8186,185832.49118531,0
+OFG.US,D,20130718,000000,14.9104,15.2862,14.8916,15.1758,228983.81557894,0
+OFG.US,D,20130719,000000,15.16,15.309,15.0663,15.2281,113288.19161101,0
+OFG.US,D,20130722,000000,15.2439,15.373,15.1511,15.3513,202359.13419479,0
+OFG.US,D,20130723,000000,15.4313,15.5151,14.6687,15.1451,808340.77493588,0
+OFG.US,D,20130724,000000,15.2113,15.3978,15.16,15.3513,413307.98703915,0
+OFG.US,D,20130725,000000,15.2527,15.4796,15.2527,15.4313,676356.71705484,0
+OFG.US,D,20130726,000000,15.3898,15.525,15.3355,15.4224,441334.55429683,0
+OFG.US,D,20130729,000000,15.4066,15.4559,15.1136,15.1511,358662.8203317,0
+OFG.US,D,20130730,000000,15.2695,15.2695,15.014,15.0406,294305.81808244,0
+OFG.US,D,20130731,000000,15.1048,15.2695,14.9657,15.1215,320410.49407748,0
+OFG.US,D,20130801,000000,15.2862,15.449,15.2527,15.3978,463340.00652284,0
+OFG.US,D,20130802,000000,15.373,15.8259,15.1215,15.5457,437826.29181794,0
+OFG.US,D,20130805,000000,15.5457,15.6375,15.4313,15.5625,285133.24738857,0
+OFG.US,D,20130806,000000,15.5299,15.5882,15.3257,15.3513,322834.14492609,0
+OFG.US,D,20130807,000000,15.302,15.449,15.0573,15.373,361996.73402517,0
+OFG.US,D,20130808,000000,15.449,15.5882,15.3513,15.5151,276059.00130045,0
+OFG.US,D,20130809,000000,15.4727,15.6375,15.4066,15.5882,416218.19263778,0
+OFG.US,D,20130812,000000,15.5546,15.6375,15.3898,15.5546,365649.94927334,0
+OFG.US,D,20130813,000000,15.6128,15.6128,15.2439,15.3355,183339.91174712,0
+OFG.US,D,20130814,000000,15.302,15.4066,15.1048,15.2527,154494.31066022,0
+OFG.US,D,20130815,000000,15.1048,15.2695,15.0406,15.0751,327966.28388321,0
+OFG.US,D,20130816,000000,15.0317,15.1758,14.9567,14.9715,332679.78302417,0
+OFG.US,D,20130819,000000,14.939,14.939,14.712,14.7447,287477.8330903,0
+OFG.US,D,20130820,000000,14.7525,14.9874,14.712,14.9657,320351.70204519,0
+OFG.US,D,20130821,000000,14.9331,14.9874,14.7525,14.8098,209298.62131716,0
+OFG.US,D,20130822,000000,14.9006,15.1048,14.8502,15.0238,228184.04120857,0
+OFG.US,D,20130823,000000,15.0495,15.2774,14.9567,15.16,177451.58561598,0
+OFG.US,D,20130826,000000,15.1669,15.2774,14.8423,14.8591,140824.14949573,0
+OFG.US,D,20130827,000000,14.6756,14.8256,14.1143,14.138,491372.65571489,0
+OFG.US,D,20130828,000000,14.1143,14.2623,14.058,14.131,206236.36735913,0
+OFG.US,D,20130829,000000,14.131,14.5226,14.058,14.3915,614278.41288489,0
+OFG.US,D,20130830,000000,14.4082,14.4507,13.9801,14.0649,349130.40185396,0
+OFG.US,D,20130903,000000,14.2218,14.4783,14.0728,14.1745,430676.97795963,0
+OFG.US,D,20130904,000000,14.1745,14.3954,14.0176,14.2652,1084990.7375265,0
+OFG.US,D,20130905,000000,14.2968,14.3304,14.0176,14.2919,440602.69486032,0
+OFG.US,D,20130906,000000,14.3855,14.3855,13.9604,14.2563,335025.38238162,0
+OFG.US,D,20130909,000000,14.3441,14.4585,14.1242,14.2711,288685.09706382,0
+OFG.US,D,20130910,000000,14.353,14.4358,14.2741,14.3954,359384.54321092,0
+OFG.US,D,20130911,000000,14.3589,14.3589,13.9199,14.0077,828999.07869773,0
+OFG.US,D,20130912,000000,13.9594,14.1458,13.7295,13.7453,719259.69579479,0
+OFG.US,D,20130913,000000,13.8193,13.8696,13.6003,13.6979,307593.831037,0
+OFG.US,D,20130916,000000,13.8598,13.8923,13.5648,13.6398,326405.25406019,0
+OFG.US,D,20130917,000000,13.6703,14.1162,13.5924,14.1162,460097.321845,0
+OFG.US,D,20130918,000000,14.0887,14.2652,13.9031,14.0176,397359.12779534,0
+OFG.US,D,20130919,000000,14.0442,14.1073,13.5213,13.7788,545006.19400456,0
+OFG.US,D,20130920,000000,13.8518,13.8518,13.3616,13.4089,2246729.4049364,0
+OFG.US,D,20130923,000000,13.3783,13.3862,12.8515,13.252,750708.36479438,0
+OFG.US,D,20130924,000000,13.252,13.5085,13.1475,13.26,672844.39995302,0
+OFG.US,D,20130925,000000,13.3033,13.6703,13.2856,13.5924,435546.58008289,0
+OFG.US,D,20130926,000000,13.6566,13.6979,13.4257,13.5924,360760.0740355,0
+OFG.US,D,20130927,000000,13.5381,13.7059,13.3113,13.3951,232843.81659587,0
+OFG.US,D,20130930,000000,13.2678,13.3526,13.1386,13.3033,512240.7862127,0
+OFG.US,D,20131001,000000,13.2776,13.5648,13.179,13.5558,475497.7933393,0
+OFG.US,D,20131002,000000,13.473,13.6249,13.4335,13.547,323200.07464434,0
+OFG.US,D,20131003,000000,13.5145,13.5558,13.2776,13.3033,280057.87315228,0
+OFG.US,D,20131004,000000,13.26,13.3616,13.2106,13.2935,106574.74971626,0
+OFG.US,D,20131007,000000,13.1287,13.1544,12.9137,12.9225,286522.96939335,0
+OFG.US,D,20131008,000000,12.9551,13.0251,12.523,12.5575,342374.3864186,0
+OFG.US,D,20131009,000000,12.5703,12.596,12.1274,12.1698,788573.47456003,0
+OFG.US,D,20131010,000000,12.377,12.7134,12.3583,12.6118,865241.32564088,0
+OFG.US,D,20131011,000000,12.5881,13.0163,12.4884,12.965,309226.83041681,0
+OFG.US,D,20131014,000000,12.9137,13.1928,12.8988,13.1475,228996.99310342,0
+OFG.US,D,20131015,000000,13.1722,13.4,13.0834,13.1475,232792.12015368,0
+OFG.US,D,20131016,000000,13.2283,13.6318,13.1632,13.5007,420439.05509433,0
+OFG.US,D,20131017,000000,13.3951,13.4917,13.252,13.3694,261879.98495988,0
+OFG.US,D,20131018,000000,13.5085,13.5085,13.3033,13.3951,281592.54792634,0
+OFG.US,D,20131021,000000,13.4,13.5283,13.3191,13.3862,176182.48864297,0
+OFG.US,D,20131022,000000,13.4187,13.4917,13.3191,13.3951,170888.16476917,0
+OFG.US,D,20131023,000000,13.3033,13.4582,13.1544,13.3783,203244.05564643,0
+OFG.US,D,20131024,000000,13.4257,13.5213,13.3191,13.4,202564.90630783,0
+OFG.US,D,20131025,000000,13.4819,13.5746,13.327,13.4,238468.59223741,0
+OFG.US,D,20131028,000000,13.4,13.5924,13.3458,13.4917,389964.50925054,0
+OFG.US,D,20131029,000000,13.252,13.473,12.6256,12.8042,1043564.655184,0
+OFG.US,D,20131030,000000,12.7756,12.8988,12.4471,12.4471,288031.28911846,0
+OFG.US,D,20131031,000000,12.4144,12.4884,12.1363,12.1698,407838.30072419,0
+OFG.US,D,20131101,000000,12.1451,12.309,11.9459,12.2912,649419.82970609,0
+OFG.US,D,20131104,000000,12.2912,12.5881,12.2675,12.5487,554568.00849845,0
+OFG.US,D,20131105,000000,12.523,12.7272,12.0455,12.2586,934085.78180348,0
+OFG.US,D,20131106,000000,12.225,12.4056,12.225,12.3237,333755.27175289,0
+OFG.US,D,20131107,000000,12.3483,12.4391,12.2034,12.2162,267709.51905872,0
+OFG.US,D,20131108,000000,12.2409,12.9403,12.1866,12.89,368061.43625319,0
+OFG.US,D,20131111,000000,12.8436,12.89,12.5575,12.5703,241295.67806626,0
+OFG.US,D,20131112,000000,12.4628,12.6355,12.3583,12.5329,464551.32511928,0
+OFG.US,D,20131113,000000,12.4628,12.7854,12.4559,12.7667,300914.85343707,0
+OFG.US,D,20131114,000000,12.7952,13.1001,12.7756,12.8614,411760.13474061,0
+OFG.US,D,20131115,000000,12.9137,13.107,12.7756,12.9482,373070.92286709,0
+OFG.US,D,20131118,000000,13.0251,13.1475,12.9058,13.0251,355860.06224037,0
+OFG.US,D,20131119,000000,13.0084,13.2007,12.8732,13.0902,307835.08110057,0
+OFG.US,D,20131120,000000,13.1119,13.3526,12.9482,13.1879,935251.48589211,0
+OFG.US,D,20131121,000000,13.26,13.5007,13.1928,13.4335,333124.77788931,0
+OFG.US,D,20131122,000000,13.4582,13.844,13.327,13.763,649623.57450766,0
+OFG.US,D,20131125,000000,13.771,13.8854,13.7295,13.8124,230461.72563217,0
+OFG.US,D,20131126,000000,13.8607,14.1073,13.835,14.0176,423755.7366404,0
+OFG.US,D,20131127,000000,14.0659,14.2652,14.0176,14.1261,305254.31361393,0
+OFG.US,D,20131129,000000,14.1745,14.2919,14.0728,14.132,144689.21879131,0
+OFG.US,D,20131202,000000,14.0985,14.1961,13.9209,13.9604,372581.32714986,0
+OFG.US,D,20131203,000000,13.9308,14.0442,13.6398,13.7226,618624.96865186,0
+OFG.US,D,20131204,000000,13.6249,13.8292,13.473,13.6624,467493.96770125,0
+OFG.US,D,20131205,000000,13.6091,13.6703,13.4335,13.6091,391223.46966626,0
+OFG.US,D,20131206,000000,13.6979,13.9742,13.6486,13.8292,503997.73782254,0
+OFG.US,D,20131209,000000,13.8193,13.9111,13.6091,13.7788,204702.7062408,0
+OFG.US,D,20131210,000000,13.7542,13.8193,13.4582,13.4671,213933.05531123,0
+OFG.US,D,20131211,000000,13.4582,13.4582,13.1287,13.1386,430336.3896346,0
+OFG.US,D,20131212,000000,13.1287,13.3694,13.0834,13.2776,280331.56019917,0
+OFG.US,D,20131213,000000,13.6624,13.7788,13.327,13.327,388797.79150619,0
+OFG.US,D,20131216,000000,13.3616,13.6792,13.327,13.473,339111.42862618,0
+OFG.US,D,20131217,000000,13.4819,13.5381,13.2431,13.4335,392519.93534396,0
+OFG.US,D,20131218,000000,13.5007,13.8607,13.4,13.7867,428590.87446886,0
+OFG.US,D,20131219,000000,13.763,14.0097,13.7147,13.9446,1329299.00042,0
+OFG.US,D,20131220,000000,14.0511,14.1073,13.7147,13.8193,1843562.0298125,0
+OFG.US,D,20131223,000000,13.8765,14.353,13.835,14.2919,432054.53609566,0
+OFG.US,D,20131224,000000,14.3126,14.3214,14.1261,14.132,94694.704569604,0
+OFG.US,D,20131226,000000,14.1833,14.2652,13.9821,14.0176,221097.57400547,0
+OFG.US,D,20131227,000000,14.0817,14.2306,13.9673,14.1577,194993.91166616,0
+OFG.US,D,20131230,000000,14.133,14.2129,13.9021,14.0995,192166.82583732,0
+OFG.US,D,20131231,000000,14.1261,14.355,13.8854,14.3136,277319.98902762,0
+OFG.US,D,20140102,000000,14.2977,14.3047,13.9999,14.1755,398545.10499854,0
+OFG.US,D,20140103,000000,14.1755,14.2396,14.06,14.0995,224472.0339281,0
+OFG.US,D,20140106,000000,14.1271,14.1655,13.5203,13.5352,391656.30066264,0
+OFG.US,D,20140107,000000,13.6239,13.6861,13.1337,13.2165,482347.06510176,0
+OFG.US,D,20140108,000000,13.2165,13.2165,12.9087,13.0034,851168.74315188,0
+OFG.US,D,20140109,000000,13.0863,13.0863,12.8387,13.0518,384174.50772514,0
+OFG.US,D,20140110,000000,13.0518,13.0606,12.7203,12.8071,373234.12143949,0
+OFG.US,D,20140113,000000,12.7519,12.8219,12.5585,12.7055,355799.24289661,0
+OFG.US,D,20140114,000000,12.7607,12.8475,12.5723,12.7982,314002.16255724,0
+OFG.US,D,20140115,000000,12.816,13.0034,12.6443,12.7982,1097357.3374232,0
+OFG.US,D,20140116,000000,12.8219,12.8219,12.3247,12.5072,832747.57758445,0
+OFG.US,D,20140117,000000,12.4737,12.5585,12.4234,12.4984,570935.50755844,0
+OFG.US,D,20140121,000000,12.5822,12.7203,12.4984,12.6523,382114.75928334,0
+OFG.US,D,20140122,000000,12.6523,12.8475,12.6523,12.8475,259038.70795082,0
+OFG.US,D,20140123,000000,12.8387,13.1682,12.6808,13.109,716295.7664425,0
+OFG.US,D,20140124,000000,13.0676,13.1337,12.8702,13.1169,706643.73658871,0
+OFG.US,D,20140127,000000,13.174,13.3073,12.6621,12.6907,499231.52858367,0
+OFG.US,D,20140128,000000,12.7519,12.8475,12.6118,12.6621,377865.51446637,0
+OFG.US,D,20140129,000000,12.5407,12.6375,12.1777,12.2024,300603.66112819,0
+OFG.US,D,20140130,000000,12.2912,12.4816,12.1531,12.3986,361102.68967197,0
+OFG.US,D,20140131,000000,12.1954,12.2833,12.0288,12.0386,404519.59186666,0
+OFG.US,D,20140203,000000,12.0534,12.2024,11.8216,11.863,647157.35011843,0
+OFG.US,D,20140204,000000,11.9212,12.6976,11.8216,12.3986,1106492.4028551,0
+OFG.US,D,20140205,000000,12.6048,12.6187,12.1777,12.1954,1014970.440718,0
+OFG.US,D,20140206,000000,12.2487,12.893,12.1619,12.5723,634011.24896595,0
+OFG.US,D,20140207,000000,12.6907,12.7982,12.1176,12.1619,865867.76488155,0
+OFG.US,D,20140210,000000,12.1363,12.1777,11.5986,12.0288,1093263.1819328,0
+OFG.US,D,20140211,000000,12.0682,12.3247,12.0682,12.1689,433977.44101402,0
+OFG.US,D,20140212,000000,12.1689,12.3849,12.1008,12.2162,359410.89825989,0
+OFG.US,D,20140213,000000,12.2162,12.2487,12.0288,12.2162,423451.63992163,0
+OFG.US,D,20140214,000000,12.2162,12.6048,12.1274,12.598,399388.46656527,0
+OFG.US,D,20140218,000000,12.598,12.7449,12.3849,12.6808,324587.76933767,0
+OFG.US,D,20140219,000000,12.6118,12.6375,12.083,12.1363,689461.25832241,0
+OFG.US,D,20140220,000000,12.1363,12.4154,11.9627,12.3918,707022.84383145,0
+OFG.US,D,20140221,000000,12.4154,12.7361,12.2833,12.7144,717654.06511969,0
+OFG.US,D,20140224,000000,12.6976,13.0606,12.672,13.0202,415896.86377162,0
+OFG.US,D,20140225,000000,13.0942,13.2895,12.9679,13.1978,397494.95766305,0
+OFG.US,D,20140226,000000,13.2067,13.47,13.0863,13.2412,369258.56366943,0
+OFG.US,D,20140227,000000,13.2067,13.2895,13.0942,13.2895,471024.53060619,0
+OFG.US,D,20140228,000000,13.3428,13.6249,13.183,13.2067,813280.31930445,0
+OFG.US,D,20140303,000000,13.0863,13.2165,12.8998,13.174,317002.58351579,0
+OFG.US,D,20140304,000000,13.3754,13.6466,13.2826,13.4552,507282.996041,0
+OFG.US,D,20140305,000000,13.4552,13.7285,13.3832,13.5815,301500.74644856,0
+OFG.US,D,20140306,000000,13.6239,13.8923,13.4977,13.7788,457526.69091566,0
+OFG.US,D,20140307,000000,13.8686,14.1172,13.7857,13.9209,423356.35628307,0
+OFG.US,D,20140310,000000,13.8508,14.06,13.762,13.9811,642210.71015975,0
+OFG.US,D,20140311,000000,13.9999,14.1655,13.843,14.1409,448951.16344632,0
+OFG.US,D,20140312,000000,14.0896,14.133,13.843,14.1172,299472.42133436,0
+OFG.US,D,20140313,000000,14.1755,14.1971,14.0097,14.1655,414903.48115697,0
+OFG.US,D,20140314,000000,14.133,14.421,14.0659,14.2129,474984.88354032,0
+OFG.US,D,20140317,000000,14.2129,14.3619,14.0274,14.0995,419467.97290572,0
+OFG.US,D,20140318,000000,14.0896,14.204,14.0659,14.1271,328002.77548947,0
+OFG.US,D,20140319,000000,14.1577,14.4467,13.9524,14.2977,324829.01940123,0
+OFG.US,D,20140320,000000,14.2849,14.5967,14.1971,14.5434,417761.99031342,0
+OFG.US,D,20140321,000000,14.5967,14.8916,14.3619,14.4556,741295.55769268,0
+OFG.US,D,20140324,000000,14.5198,14.5779,14.355,14.3875,278629.63222979,0
+OFG.US,D,20140325,000000,14.4467,14.5523,14.2849,14.4132,282323.39370713,0
+OFG.US,D,20140326,000000,14.4803,14.4891,14.0502,14.1399,504390.02258975,0
+OFG.US,D,20140327,000000,14.1893,14.2129,13.8252,13.841,302152.52708246,0
+OFG.US,D,20140328,000000,13.8656,14.0807,13.7097,13.8578,231711.56314632,0
+OFG.US,D,20140331,000000,13.9278,14.3037,13.9179,14.2563,243180.0640669,0
+OFG.US,D,20140401,000000,14.3224,14.7377,14.2306,14.6401,337243.2611172,0
+OFG.US,D,20140402,000000,14.7052,14.7298,14.3875,14.4063,220859.36490911,0
+OFG.US,D,20140403,000000,14.3777,14.4803,14.1961,14.4132,172600.22929585,0
+OFG.US,D,20140404,000000,14.4467,14.6855,13.9889,14.0334,360338.39325214,0
+OFG.US,D,20140407,000000,13.9979,14.058,13.6348,14.0334,372490.09813422,0
+OFG.US,D,20140408,000000,14.0975,14.2652,13.8656,13.8824,269619.24645259,0
+OFG.US,D,20140409,000000,13.9179,14.0975,13.6831,14.058,374492.06819948,0
+OFG.US,D,20140410,000000,13.9979,14.1152,13.5678,13.7582,540486.30310789,0
+OFG.US,D,20140411,000000,13.5953,14.0719,13.3369,13.6427,335337.58834623,0
+OFG.US,D,20140414,000000,13.8321,13.9889,13.55,13.7404,315217.5357766,0
+OFG.US,D,20140415,000000,13.767,13.8075,13.475,13.7759,335610.2617374,0
+OFG.US,D,20140416,000000,13.8656,13.9653,13.6427,13.767,221763.54581959,0
+OFG.US,D,20140417,000000,13.7582,14.0156,13.6259,13.8992,421086.78110531,0
+OFG.US,D,20140421,000000,13.9584,13.9979,13.6348,13.7177,149465.56458748,0
+OFG.US,D,20140422,000000,13.7404,14.0719,13.6733,13.9416,450292.22997609,0
+OFG.US,D,20140423,000000,13.9791,14.2928,13.8735,14.1399,396539.08031038,0
+OFG.US,D,20140424,000000,14.2474,14.2474,13.7838,13.8478,322177.29601355,0
+OFG.US,D,20140425,000000,13.7492,13.9495,13.6831,13.8735,329445.20759217,0
+OFG.US,D,20140428,000000,13.9179,14.058,13.5865,13.7266,415308.94344866,0
+OFG.US,D,20140429,000000,14.0975,14.6953,13.8163,14.0719,532531.13294484,0
+OFG.US,D,20140430,000000,14.0422,14.1833,13.8163,14.1478,405625.49026726,0
+OFG.US,D,20140501,000000,14.1961,14.4803,13.8578,14.4556,487422.43933805,0
+OFG.US,D,20140502,000000,14.4723,14.8118,14.4063,14.6855,845745.68500047,0
+OFG.US,D,20140505,000000,14.5286,14.645,14.2563,14.5533,760696.92835028,0
+OFG.US,D,20140506,000000,14.5444,14.5976,14.1064,14.2839,926622.23466911,0
+OFG.US,D,20140507,000000,14.2751,14.6066,14.0255,14.5444,500410.41019677,0
+OFG.US,D,20140508,000000,14.5789,14.8275,14.3136,14.3875,351270.22909837,0
+OFG.US,D,20140509,000000,14.3313,14.6855,14.2129,14.5138,297798.87572539,0
+OFG.US,D,20140512,000000,14.5691,15.009,14.4467,14.7871,585094.25078443,0
+OFG.US,D,20140513,000000,14.8038,14.8611,14.6617,14.7377,567373.52132591,0
+OFG.US,D,20140514,000000,14.713,14.7693,14.5365,14.6312,737500.43064241,0
+OFG.US,D,20140515,000000,14.5444,14.7052,14.3875,14.6066,694145.36144721,0
+OFG.US,D,20140516,000000,14.5601,14.7447,14.5208,14.6233,650059.44647123,0
+OFG.US,D,20140519,000000,14.6144,14.9212,14.5444,14.8531,475241.33843981,0
+OFG.US,D,20140520,000000,14.8453,14.8453,14.645,14.795,522279.01889933,0
+OFG.US,D,20140521,000000,14.8186,15.1491,14.7525,15.0002,606583.75224425,0
+OFG.US,D,20140522,000000,14.9844,15.2192,14.9607,15.0002,422785.66810752,0
+OFG.US,D,20140523,000000,15.0367,15.0801,14.7605,14.7871,450531.4527282,0
+OFG.US,D,20140527,000000,14.795,15.1264,14.7782,14.8867,509515.06595677,0
+OFG.US,D,20140528,000000,14.9666,15.2192,14.8118,15.1106,500951.70235618,0
+OFG.US,D,20140529,000000,15.1659,15.1659,14.7693,14.9291,423465.83110184,0
+OFG.US,D,20140530,000000,14.9607,15.0712,14.8364,14.9765,433142.18869313,0
+OFG.US,D,20140602,000000,14.9765,15.1491,14.7782,15.1018,365640.82637178,0
+OFG.US,D,20140603,000000,15.0712,15.3257,14.9519,15.2685,689127.76558749,0
+OFG.US,D,20140604,000000,15.1826,15.2517,15.0929,15.1491,415869.49506694,0
+OFG.US,D,20140605,000000,15.1106,15.4826,15.0367,15.4411,447203.62096911,0
+OFG.US,D,20140606,000000,15.5102,15.7125,15.4155,15.6237,363430.04322631,0
+OFG.US,D,20140609,000000,15.5754,15.8417,15.4826,15.7213,662291.23015594,0
+OFG.US,D,20140610,000000,15.7045,15.7045,15.4066,15.5269,613636.76880828,0
+OFG.US,D,20140611,000000,15.4648,15.5417,15.3435,15.4746,181688.66656419,0
+OFG.US,D,20140612,000000,15.4411,15.5269,15.2685,15.374,286050.60582353,0
+OFG.US,D,20140613,000000,15.4569,15.6335,15.1423,15.1826,457934.18051881,0
+OFG.US,D,20140616,000000,15.1264,15.1423,14.9134,15.0712,210215.97975212,0
+OFG.US,D,20140617,000000,15.0801,15.4243,15.0465,15.3435,257679.39561792,0
+OFG.US,D,20140618,000000,15.2862,15.6089,15.1826,15.5754,365615.48497854,0
+OFG.US,D,20140619,000000,15.5566,15.7578,15.4155,15.5664,370677.68169036,0
+OFG.US,D,20140620,000000,15.5921,15.6562,15.3523,15.5269,1276071.9380778,0
+OFG.US,D,20140623,000000,15.6562,15.7676,15.5664,15.6089,380607.45321396,0
+OFG.US,D,20140624,000000,15.5329,15.7302,15.2093,15.2349,699770.13708875,0
+OFG.US,D,20140625,000000,15.1738,15.4411,14.8946,15.4155,410306.55242488,0
+OFG.US,D,20140626,000000,15.381,15.5191,15.157,15.4411,233574.66237666,0
+OFG.US,D,20140627,000000,15.3523,15.5191,15.1176,15.3662,597508.49250039,0
+OFG.US,D,20140630,000000,15.374,15.3987,15.1255,15.3355,306213.23193379,0
+OFG.US,D,20140701,000000,15.45,15.7065,15.4243,15.5191,279083.74999648,0
+OFG.US,D,20140702,000000,15.5762,15.7321,15.308,15.3257,251531.57362009,0
+OFG.US,D,20140703,000000,15.4411,15.6247,15.3987,15.4569,226206.39888083,0
+OFG.US,D,20140707,000000,15.3908,15.4066,15.1176,15.1817,238838.57657858,0
+OFG.US,D,20140708,000000,15.1481,15.1817,14.7348,14.8008,689329.48307761,0
+OFG.US,D,20140709,000000,14.7841,14.9982,14.6361,14.643,429225.42295536,0
+OFG.US,D,20140710,000000,14.4023,14.4507,14.2159,14.3668,430061.68893198,0
+OFG.US,D,20140711,000000,14.3264,14.4675,14.2159,14.3076,212298.02861996,0
+OFG.US,D,20140714,000000,14.3264,14.6026,14.3264,14.5246,205220.68431843,0
+OFG.US,D,20140715,000000,14.5947,14.7753,14.5178,14.6815,268203.16939885,0
+OFG.US,D,20140716,000000,14.7348,14.7663,14.4842,14.4941,303030.35294398,0
+OFG.US,D,20140717,000000,14.3826,14.3826,13.9515,13.9742,310300.29183407,0
+OFG.US,D,20140718,000000,13.9347,14.2258,13.9298,13.9604,261664.07628955,0
+OFG.US,D,20140721,000000,13.9111,14.4418,13.8272,14.4092,848814.02089287,0
+OFG.US,D,20140722,000000,14.4941,14.5493,14.1271,14.1922,352965.06147766,0
+OFG.US,D,20140723,000000,14.2336,14.2336,13.9919,14.0905,335595.05690146,0
+OFG.US,D,20140724,000000,14.2416,14.7753,14.1587,14.425,759677.19068666,0
+OFG.US,D,20140725,000000,14.3264,14.3826,14.1774,14.2691,312906.40071394,0
+OFG.US,D,20140728,000000,14.2948,14.2948,13.9821,14.0452,404900.72642086,0
+OFG.US,D,20140729,000000,14.0354,14.2001,13.7275,13.7502,444226.51409234,0
+OFG.US,D,20140730,000000,13.8272,13.9515,13.5578,13.6358,507175.54853369,0
+OFG.US,D,20140731,000000,13.475,13.621,13.175,13.2925,721920.54208404,0
+OFG.US,D,20140801,000000,13.1603,13.3517,12.7667,13.0341,569230.53862187,0
+OFG.US,D,20140804,000000,13.0341,13.1524,12.8377,13.0113,389788.13315366,0
+OFG.US,D,20140805,000000,12.9423,13.11,12.9156,13.0606,943705.37467394,0
+OFG.US,D,20140806,000000,13.0113,13.4523,12.9679,13.3783,488260.73262613,0
+OFG.US,D,20140807,000000,13.4099,13.4099,13.1179,13.1524,158117.11623651,0
+OFG.US,D,20140808,000000,13.1435,13.2185,13.0518,13.1524,185092.52250297,0
+OFG.US,D,20140811,000000,13.2086,13.2422,13.0686,13.1179,299947.82587137,0
+OFG.US,D,20140812,000000,13.0518,13.1603,12.8998,12.9748,177831.70651444,0
+OFG.US,D,20140813,000000,12.9748,13.0606,12.8535,12.9748,276004.26389107,0
+OFG.US,D,20140814,000000,13.0113,13.2501,13.0113,13.2086,235498.58095074,0
+OFG.US,D,20140815,000000,13.3359,13.3359,12.8998,13.0439,358883.79728068,0
+OFG.US,D,20140818,000000,13.1179,13.2925,13.0873,13.2925,481764.21305745,0
+OFG.US,D,20140819,000000,13.3103,13.3862,13.2925,13.3448,269290.82199632,0
+OFG.US,D,20140820,000000,13.3103,13.4602,13.1347,13.4197,478885.43078642,0
+OFG.US,D,20140821,000000,13.468,13.468,13.0202,13.2273,443452.0811152,0
+OFG.US,D,20140822,000000,13.2273,13.3261,13.1257,13.1899,306777.83817498,0
+OFG.US,D,20140825,000000,13.2757,13.3023,13.0952,13.1257,136575.91833449,0
+OFG.US,D,20140826,000000,13.1257,13.2846,13.0686,13.2501,273190.3555867,0
+OFG.US,D,20140827,000000,13.2925,13.3023,13.1524,13.1524,222323.08378213,0
+OFG.US,D,20140828,000000,13.1041,13.2846,12.9423,13.2185,277096.98476718,0
+OFG.US,D,20140829,000000,13.2273,13.3103,13.0518,13.2422,126455.57953379,0
+OFG.US,D,20140902,000000,13.2925,13.3783,13.185,13.1899,194049.18452651,0
+OFG.US,D,20140903,000000,13.2273,13.3448,13.0873,13.1041,289712.94397327,0
+OFG.US,D,20140904,000000,13.1347,13.3448,13.0439,13.0686,175116.12281582,0
+OFG.US,D,20140905,000000,13.0113,13.1603,12.8998,13.1257,196916.81658453,0
+OFG.US,D,20140908,000000,13.1347,13.2757,13.0686,13.2658,218113.3715386,0
+OFG.US,D,20140909,000000,13.2086,13.2086,12.892,12.958,209200.29671141,0
+OFG.US,D,20140910,000000,12.9679,13.1179,12.9245,13.1041,166602.42834596,0
+OFG.US,D,20140911,000000,13.0439,13.2757,13.0439,13.2658,289503.11723732,0
+OFG.US,D,20140912,000000,13.3023,13.475,13.1179,13.1347,322964.90651516,0
+OFG.US,D,20140915,000000,13.1603,13.3181,13.0686,13.2363,404825.71589689,0
+OFG.US,D,20140916,000000,13.2422,13.3606,13.0202,13.1692,476543.88605188,0
+OFG.US,D,20140917,000000,13.0873,13.5223,13.0873,13.401,599953.43011931,0
+OFG.US,D,20140918,000000,13.4839,13.9111,13.3261,13.8005,331398.52218241,0
+OFG.US,D,20140919,000000,13.8341,14.1005,13.8005,13.9298,797321.32350334,0
+OFG.US,D,20140922,000000,13.843,13.8676,13.4523,13.5085,305339.46069518,0
+OFG.US,D,20140923,000000,13.4523,13.6269,13.1435,13.1603,304037.92673885,0
+OFG.US,D,20140924,000000,13.1524,13.1524,12.8456,13.0113,268460.63795408,0
+OFG.US,D,20140925,000000,12.9501,12.9501,12.6581,12.6868,262075.62051562,0
+OFG.US,D,20140926,000000,12.6868,12.7766,12.5437,12.6236,210965.07133602,0
+OFG.US,D,20140929,000000,12.5535,12.8307,12.4914,12.7341,376173.72305428,0
+OFG.US,D,20140930,000000,12.7341,12.7341,12.5437,12.5437,327201.98746337,0
+OFG.US,D,20141001,000000,12.5535,12.602,12.1935,12.2487,374437.33079009,0
+OFG.US,D,20141002,000000,12.1757,12.5535,12.1757,12.4667,214541.24874877,0
+OFG.US,D,20141003,000000,12.593,12.7578,12.3099,12.3493,273408.29156849,0
+OFG.US,D,20141006,000000,12.3493,12.4589,12.1836,12.2754,427147.42871043,0
+OFG.US,D,20141007,000000,12.2231,12.301,12.0801,12.0889,318024.34849086,0
+OFG.US,D,20141008,000000,12.0573,12.593,12.0238,12.5684,570438.81625112,0
+OFG.US,D,20141009,000000,12.5615,12.593,12.2577,12.2665,579282.96248871,0
+OFG.US,D,20141010,000000,12.1935,12.5012,12.1935,12.2912,455053.37093633,0
+OFG.US,D,20141013,000000,12.3247,12.5852,12.3247,12.4332,331569.83000066,0
+OFG.US,D,20141014,000000,12.519,12.8692,12.5012,12.7962,423203.29426796,0
+OFG.US,D,20141015,000000,12.602,12.6138,12.1136,12.2487,667107.10852555,0
+OFG.US,D,20141016,000000,12.1234,12.5279,12.0495,12.4332,293856.76859439,0
+OFG.US,D,20141017,000000,12.6088,12.6088,12.2004,12.4243,397082.39978125,0
+OFG.US,D,20141020,000000,12.3593,12.4589,12.233,12.3099,391720.16097358,0
+OFG.US,D,20141021,000000,12.3928,12.6769,12.3593,12.6335,334146.54286438,0
+OFG.US,D,20141022,000000,12.602,12.8465,12.5102,12.5535,334512.47258264,0
+OFG.US,D,20141023,000000,12.6769,12.8209,12.4914,12.7124,464397.24944843,0
+OFG.US,D,20141024,000000,12.3928,12.602,12.1432,12.2577,731144.8092201,0
+OFG.US,D,20141027,000000,12.0643,12.2399,12.0643,12.2064,451159.91928032,0
+OFG.US,D,20141028,000000,12.2665,12.6236,12.2665,12.6088,706325.44868973,0
+OFG.US,D,20141029,000000,12.5852,12.8762,12.5368,12.7864,446429.18799197,0
+OFG.US,D,20141030,000000,12.6581,12.8052,12.5437,12.7026,325810.23814713,0
+OFG.US,D,20141031,000000,12.8643,13.0359,12.6335,13.0359,525899.79716417,0
+OFG.US,D,20141103,000000,13.0626,13.0705,12.6088,12.7272,362951.59772211,0
+OFG.US,D,20141104,000000,12.6413,12.668,12.2487,12.5763,693055.68153828,0
+OFG.US,D,20141105,000000,12.6413,12.7272,12.3681,12.602,338240.69835477,0
+OFG.US,D,20141106,000000,12.602,12.7341,12.5012,12.7124,240037.73130627,0
+OFG.US,D,20141107,000000,12.668,12.7272,12.5012,12.5437,509892.14588806,0
+OFG.US,D,20141110,000000,12.5684,12.668,12.4667,12.6138,200764.6537327,0
+OFG.US,D,20141111,000000,12.6138,12.6581,12.5279,12.5535,172668.14422971,0
+OFG.US,D,20141112,000000,12.5102,12.6413,12.4667,12.5102,1356634.2544704,0
+OFG.US,D,20141113,000000,12.4914,12.5615,12.3099,12.4243,399404.68505693,0
+OFG.US,D,20141114,000000,12.4243,12.6868,12.3849,12.668,719538.45112034,0
+OFG.US,D,20141117,000000,12.6413,12.6413,12.4164,12.4914,204424.96457098,0
+OFG.US,D,20141118,000000,12.5279,12.6138,12.4845,12.5615,167219.74468507,0
+OFG.US,D,20141119,000000,12.5615,12.7341,12.3099,12.6493,640407.41661744,0
+OFG.US,D,20141120,000000,12.5684,12.884,12.5102,12.8692,387492.20292693,0
+OFG.US,D,20141121,000000,12.9768,13.0221,12.519,12.5368,1321349.9121913,0
+OFG.US,D,20141124,000000,12.5684,12.742,12.5102,12.6868,538181.2499796,0
+OFG.US,D,20141125,000000,12.6868,12.7341,12.5684,12.6413,267075.98422794,0
+OFG.US,D,20141126,000000,12.6769,12.7124,12.5763,12.593,306266.95568744,0
+OFG.US,D,20141128,000000,12.6581,12.7193,12.5012,12.5102,340761.66015338,0
+OFG.US,D,20141201,000000,12.4845,12.5437,12.3099,12.4332,477527.13210923,0
+OFG.US,D,20141202,000000,12.4845,12.6868,12.4164,12.5102,399834.47508613,0
+OFG.US,D,20141203,000000,13.0221,13.3636,12.9353,13.3556,2278571.372359,0
+OFG.US,D,20141204,000000,13.3053,13.3053,12.9768,13.2116,819711.96490647,0
+OFG.US,D,20141205,000000,13.3141,13.6249,13.3141,13.4888,699479.21789446,0
+OFG.US,D,20141208,000000,13.4484,13.6802,13.253,13.5825,1035336.8116298,0
+OFG.US,D,20141209,000000,13.479,13.6496,13.3299,13.6318,7587931.815252,0
+OFG.US,D,20141210,000000,13.5352,13.6624,13.3398,13.3724,1382229.0616335,0
+OFG.US,D,20141211,000000,13.4149,13.545,13.3398,13.3724,796316.79067568,0
+OFG.US,D,20141212,000000,13.2382,13.3813,13.1465,13.2205,675402.86701362,0
+OFG.US,D,20141215,000000,13.2964,13.3556,13.1287,13.1465,555912.11599542,0
+OFG.US,D,20141216,000000,13.107,13.3468,13.107,13.2382,856914.14382519,0
+OFG.US,D,20141217,000000,13.2382,13.5115,13.178,13.5055,605085.56907644,0
+OFG.US,D,20141218,000000,13.6496,13.7472,13.545,13.6407,512897.63512524,0
+OFG.US,D,20141219,000000,13.6091,13.8065,13.5203,13.7325,1979347.2966783,0
+OFG.US,D,20141222,000000,13.7739,13.8242,13.6496,13.7562,478048.15115407,0
+OFG.US,D,20141223,000000,13.8311,14.0728,13.765,13.9899,644380.94707605,0
+OFG.US,D,20141224,000000,13.9899,14.0344,13.8568,13.8992,236930.87649616,0
+OFG.US,D,20141226,000000,13.9416,14.0659,13.9278,13.9416,187345.87918907,0
+OFG.US,D,20141229,000000,13.9801,14.2346,13.9722,14.1182,371624.43614146,0
+OFG.US,D,20141230,000000,14.1005,14.1863,13.9416,13.9584,439254.53274043,0
+OFG.US,D,20141231,000000,14.0354,14.1596,13.9989,14.0274,320125.65681757,0
+OFG.US,D,20150102,000000,14.0738,14.134,13.6694,13.8992,340672.4584492,0
+OFG.US,D,20150105,000000,13.839,13.9495,13.6299,13.6299,479697.36902554,0
+OFG.US,D,20150106,000000,13.6556,13.7049,13.3517,13.3862,412414.95634169,0
+OFG.US,D,20150107,000000,13.5036,13.6694,13.3684,13.6556,403697.51707025,0
+OFG.US,D,20150108,000000,13.7975,14.134,13.6476,14.1271,1170772.3672689,0
+OFG.US,D,20150109,000000,14.134,14.134,13.4533,13.469,524041.76621247,0
+OFG.US,D,20150112,000000,13.4858,13.5707,13.108,13.2658,566038.5367305,0
+OFG.US,D,20150113,000000,13.3261,13.5095,12.9018,12.9975,514800.26692901,0
+OFG.US,D,20150114,000000,12.816,12.8772,12.6423,12.7785,664287.1182868,0
+OFG.US,D,20150115,000000,12.7785,12.7982,12.4845,12.6345,611103.64314092,0
+OFG.US,D,20150116,000000,12.6088,12.9383,12.602,12.9117,609089.50920693,0
+OFG.US,D,20150120,000000,12.9383,12.9708,12.7982,12.8485,347822.78596324,0
+OFG.US,D,20150121,000000,12.8397,13.1405,12.7696,12.8653,319630.9928217,0
+OFG.US,D,20150122,000000,12.9975,13.4444,12.963,13.3359,380023.58751392,0
+OFG.US,D,20150123,000000,13.3013,13.3783,13.1317,13.2658,310714.87702733,0
+OFG.US,D,20150126,000000,13.2165,13.4355,13.0163,13.4109,317550.9712653,0
+OFG.US,D,20150127,000000,13.2343,13.3448,13.0577,13.0744,452141.13802623,0
+OFG.US,D,20150128,000000,13.1149,13.1237,12.5684,12.6088,434555.22477969,0
+OFG.US,D,20150129,000000,12.669,12.7884,12.5102,12.7036,527553.06965855,0
+OFG.US,D,20150130,000000,12.6956,13.5806,12.6246,13.5608,849301.58929862,0
+OFG.US,D,20150202,000000,13.6249,14.1695,13.4612,14.1695,832685.74458497,0
+OFG.US,D,20150203,000000,14.2958,14.6894,14.2178,14.5543,890056.63154834,0
+OFG.US,D,20150204,000000,14.4556,14.7417,14.3767,14.5917,662505.11151481,0
+OFG.US,D,20150205,000000,14.6894,15.0199,14.6549,15.0012,500705.38401397,0
+OFG.US,D,20150206,000000,14.7999,14.8078,14.4891,14.6992,776540.36739826,0
+OFG.US,D,20150209,000000,14.6549,14.7417,14.5365,14.5543,280427.85749346,0
+OFG.US,D,20150210,000000,14.6707,14.6707,14.3619,14.5917,300169.81647607,0
+OFG.US,D,20150211,000000,14.5621,14.5621,14.3461,14.498,204448.27865275,0
+OFG.US,D,20150212,000000,14.6411,14.7417,14.5148,14.7417,281536.79686124,0
+OFG.US,D,20150213,000000,14.7417,14.7417,14.4723,14.4803,396832.02681613,0
+OFG.US,D,20150217,000000,14.4803,14.7505,14.3767,14.647,532346.64760211,0
+OFG.US,D,20150218,000000,14.6085,14.647,14.1863,14.2889,387396.91928839,0
+OFG.US,D,20150219,000000,14.209,14.4378,14.1596,14.2346,211081.64174488,0
+OFG.US,D,20150220,000000,14.2435,14.3619,13.9653,14.353,234839.70472674,0
+OFG.US,D,20150223,000000,14.3204,14.6164,14.1508,14.6085,437526.24972208,0
+OFG.US,D,20150224,000000,14.6164,14.7999,14.498,14.6894,600075.06880682,0
+OFG.US,D,20150225,000000,14.6549,14.7082,14.5917,14.6992,215493.07147852,0
+OFG.US,D,20150226,000000,14.6707,14.7663,14.6164,14.7417,329116.7831359,0
+OFG.US,D,20150227,000000,14.7082,14.7348,14.5996,14.6992,470643.39605199,0
+OFG.US,D,20150302,000000,14.7505,14.7505,14.429,14.5148,325872.07114661,0
+OFG.US,D,20150303,000000,14.5069,14.5917,14.353,14.4891,488390.48055947,0
+OFG.US,D,20150304,000000,14.4378,14.4467,14.1863,14.2799,545730.95785096,0
+OFG.US,D,20150305,000000,14.2623,14.3619,14.1182,14.2711,507264.75023787,0
+OFG.US,D,20150306,000000,14.3707,14.7082,14.3707,14.5148,605799.18270982,0
+OFG.US,D,20150309,000000,14.5148,14.8334,14.5069,14.6164,523293.6882843,0
+OFG.US,D,20150310,000000,14.4803,14.6085,14.134,14.1783,573506.13848778,0
+OFG.US,D,20150311,000000,14.2178,14.3461,14.1182,14.3106,335842.38889939,0
+OFG.US,D,20150312,000000,14.4467,14.7259,14.2623,14.6894,594639.84678665,0
+OFG.US,D,20150313,000000,14.7082,14.7259,14.4378,14.6164,641294.36538052,0
+OFG.US,D,20150316,000000,14.7259,14.7575,14.5621,14.6992,746594.94984513,0
+OFG.US,D,20150317,000000,14.6262,14.6992,14.4891,14.6637,360181.2766141,0
+OFG.US,D,20150318,000000,14.6549,14.7417,14.3106,14.421,816755.13114428,0
+OFG.US,D,20150319,000000,14.4132,14.5543,14.3007,14.498,590601.44236138,0
+OFG.US,D,20150320,000000,14.5996,14.7082,14.4467,14.5819,1931125.6663269,0
+OFG.US,D,20150323,000000,14.572,14.647,14.3106,14.3619,515340.5454327,0
+OFG.US,D,20150324,000000,14.3294,14.5454,14.3007,14.3964,494445.04623021,0
+OFG.US,D,20150325,000000,14.4053,14.5069,14.0738,14.0827,448385.54354941,0
+OFG.US,D,20150326,000000,14.0659,14.1932,13.8637,14.1596,288598.93632683,0
+OFG.US,D,20150327,000000,14.1418,14.1418,13.9071,14.0264,314995.5451719,0
+OFG.US,D,20150330,000000,14.0905,14.5316,14.0344,14.499,478169.78984158,0
+OFG.US,D,20150331,000000,14.1271,14.209,13.6664,13.8302,1003568.8410755,0
+OFG.US,D,20150401,000000,13.7788,14.0511,13.6664,13.9574,517585.79287297,0
+OFG.US,D,20150402,000000,14.0344,14.1093,13.9653,14.0817,285578.2422537,0
+OFG.US,D,20150406,000000,13.9574,14.134,13.7206,14.0344,281567.20653312,0
+OFG.US,D,20150407,000000,13.9979,14.2278,13.9486,14.134,238595.29920357,0
+OFG.US,D,20150408,000000,14.0511,14.3294,14.0511,14.2356,497402.89364812,0
+OFG.US,D,20150409,000000,14.1783,14.3471,14.0511,14.134,291688.55898955,0
+OFG.US,D,20150410,000000,14.1695,14.2445,14.0442,14.1596,153765.49219089,0
+OFG.US,D,20150413,000000,14.0728,14.4398,14.0728,14.3471,316971.16018819,0
+OFG.US,D,20150414,000000,14.2632,14.3017,13.9574,14.1863,347886.64627419,0
+OFG.US,D,20150415,000000,14.1596,14.6194,14.0264,14.499,397716.94826776,0
+OFG.US,D,20150416,000000,14.499,14.6026,14.2721,14.5394,213387.7085289,0
+OFG.US,D,20150417,000000,14.4398,14.5316,14.06,14.0817,377152.91448871,0
+OFG.US,D,20150420,000000,13.9574,13.9791,13.5135,13.621,588954.25180136,0
+OFG.US,D,20150421,000000,13.5568,13.6664,13.2876,13.3724,469545.60689723,0
+OFG.US,D,20150422,000000,13.3724,13.7867,13.2441,13.7019,447976.02663479,0
+OFG.US,D,20150423,000000,13.6526,13.7285,13.4158,13.4494,511448.10743243,0
+OFG.US,D,20150424,000000,13.176,13.3636,12.3977,12.5525,992584.86759349,0
+OFG.US,D,20150427,000000,12.4994,12.5753,12.0416,12.1698,1485130.3229871,0
+OFG.US,D,20150428,000000,12.2044,12.4904,12.2044,12.4391,702619.52334364,0
+OFG.US,D,20150429,000000,12.2872,12.4638,12.2182,12.227,567971.57820615,0
+OFG.US,D,20150430,000000,12.2044,12.2044,11.7693,11.939,812485.61321274,0
+OFG.US,D,20150501,000000,11.9913,12.0248,11.644,11.7268,674176.34358124,0
+OFG.US,D,20150504,000000,11.7268,11.9143,11.7268,11.8048,692234.6203976,0
+OFG.US,D,20150505,000000,11.7446,11.8304,11.3825,11.5335,574581.62721651,0
+OFG.US,D,20150506,000000,11.6075,11.6865,11.4408,11.4891,789053.94737569,0
+OFG.US,D,20150507,000000,11.4654,11.6164,11.3825,11.3895,1136342.5367696,0
+OFG.US,D,20150508,000000,11.4812,11.5335,11.3115,11.497,467192.91194966,0
+OFG.US,D,20150511,000000,11.5335,11.7012,11.4812,11.6075,529382.71824982,0
+OFG.US,D,20150512,000000,11.5749,11.5927,11.1023,11.1576,721387.35917047,0
+OFG.US,D,20150513,000000,11.1576,11.2306,10.9239,11.1951,881048.27308261,0
+OFG.US,D,20150514,000000,11.1951,11.2869,11.0768,11.2306,571158.51181888,0
+OFG.US,D,20150515,000000,11.2217,11.2681,11.1023,11.2474,509281.92513905,0
+OFG.US,D,20150518,000000,11.2534,11.4496,11.0235,11.4319,695987.17390723,0
+OFG.US,D,20150519,000000,11.4891,11.6252,11.3983,11.5839,534810.84467989,0
+OFG.US,D,20150520,000000,11.6075,11.6075,11.3283,11.3983,595938.33977581,0
+OFG.US,D,20150521,000000,11.3638,11.4891,11.2681,11.3027,484540.61609983,0
+OFG.US,D,20150522,000000,11.2474,11.4072,11.1576,11.1774,399812.17466008,0
+OFG.US,D,20150526,000000,11.1113,11.1853,10.984,11.0235,488612.47116418,0
+OFG.US,D,20150527,000000,11.0412,11.1675,10.9978,11.1261,409366.89356388,0
+OFG.US,D,20150528,000000,11.0235,11.2534,11.0235,11.2474,491590.59169667,0
+OFG.US,D,20150529,000000,11.2534,11.2681,11.0482,11.134,450199.98730474,0
+OFG.US,D,20150601,000000,11.1951,11.2217,10.8893,11.0145,474731.469608,0
+OFG.US,D,20150602,000000,11.0235,11.2474,10.9672,11.2386,858772.17477689,0
+OFG.US,D,20150603,000000,11.2534,11.4319,11.1951,11.3372,742154.12409534,0
+OFG.US,D,20150604,000000,11.2681,11.3825,11.0678,11.1191,401462.40618729,0
+OFG.US,D,20150605,000000,11.2681,11.4496,11.1951,11.4408,349775.08689775,0
+OFG.US,D,20150608,000000,11.4408,11.5582,11.3727,11.4576,482653.18913199,0
+OFG.US,D,20150609,000000,11.4408,11.6352,11.3895,11.5069,460592.9994966,0
+OFG.US,D,20150610,000000,11.6075,11.7881,11.5582,11.644,397684.51128442,0
+OFG.US,D,20150611,000000,11.6529,11.7624,11.5167,11.7624,500491.50265511,0
+OFG.US,D,20150612,000000,11.7012,11.8137,11.644,11.7969,487490.35427192,0
+OFG.US,D,20150615,000000,11.6963,12.1964,11.6865,11.9242,696481.8379031,0
+OFG.US,D,20150616,000000,11.9143,12.1363,11.8216,12.0909,531511.39528122,0
+OFG.US,D,20150617,000000,12.1166,12.2092,11.8216,11.8797,485249.16145457,0
+OFG.US,D,20150618,000000,11.9143,12.0248,11.7446,11.9143,599952.41646358,0
+OFG.US,D,20150619,000000,11.9469,12.0346,11.3638,11.5266,2648927.7251831,0
+OFG.US,D,20150622,000000,11.6775,11.8304,11.5434,11.8216,696128.07205361,0
+OFG.US,D,20150623,000000,11.8719,12.1698,11.718,11.9823,779179.92691719,0
+OFG.US,D,20150624,000000,11.9745,12.1363,11.8472,11.8561,562424.85405576,0
+OFG.US,D,20150625,000000,11.939,11.939,11.6617,11.7693,651754.27885052,0
+OFG.US,D,20150626,000000,11.8887,12.0366,11.6953,11.9932,1074812.6203492,0
+OFG.US,D,20150629,000000,11.5907,11.6855,10.2106,10.4641,1778817.8110747,0
+OFG.US,D,20150630,000000,10.6101,10.8311,8.98224,9.10802,3724852.3258673,0
+OFG.US,D,20150701,000000,9.21753,9.38879,8.78287,8.80161,1864575.1130796,0
+OFG.US,D,20150702,000000,8.7582,8.91091,8.10009,8.22824,1790766.7848109,0
+OFG.US,D,20150706,000000,8.15109,8.23682,7.93791,8.11755,2647429.5420153,0
+OFG.US,D,20150707,000000,8.10009,8.12544,7.72461,7.85277,2238194.4236962,0
+OFG.US,D,20150708,000000,7.78421,7.989,7.733,7.87812,1774834.1440588,0
+OFG.US,D,20150709,000000,7.99808,8.11755,7.69038,8.02323,2164267.4977073,0
+OFG.US,D,20150710,000000,8.15997,8.55319,8.15109,8.2966,2308372.8507985,0
+OFG.US,D,20150713,000000,8.39911,8.51867,8.16835,8.25428,890285.71774314,0
+OFG.US,D,20150714,000000,8.21995,8.41607,8.13422,8.21995,1854038.1617742,0
+OFG.US,D,20150715,000000,8.24561,8.4509,8.23682,8.42396,1204673.0694775,0
+OFG.US,D,20150716,000000,8.5097,8.67987,8.40799,8.53544,922974.08769959,0
+OFG.US,D,20150717,000000,8.52755,8.52755,8.15997,8.1938,803704.31363035,0
+OFG.US,D,20150720,000000,8.25428,8.27076,7.97214,8.10009,592235.45539691,0
+OFG.US,D,20150721,000000,8.08302,8.35628,8.07444,8.1431,554629.84149793,0
+OFG.US,D,20150722,000000,8.15109,8.25428,8.06595,8.21995,572200.54990853,0
+OFG.US,D,20150723,000000,8.23682,8.47477,8.10009,8.15109,1037552.6630539,0
+OFG.US,D,20150724,000000,8.07444,8.08302,7.08446,7.30623,2212417.1585018,0
+OFG.US,D,20150727,000000,7.15253,7.76713,7.13566,7.63919,1135267.0480409,0
+OFG.US,D,20150728,000000,7.72461,7.733,7.31471,7.43438,1118041.996234,0
+OFG.US,D,20150729,000000,7.41741,7.51962,7.22948,7.32319,916061.96928191,0
+OFG.US,D,20150730,000000,7.32319,7.34934,6.93085,7.0077,1346854.5039947,0
+OFG.US,D,20150731,000000,7.01599,7.14424,6.83674,6.87935,1101636.991912,0
+OFG.US,D,20150803,000000,6.88823,7.0077,6.82855,6.94783,506661.62507897,0
+OFG.US,D,20150804,000000,6.88823,7.02477,6.82855,6.99892,871308.05518036,0
+OFG.US,D,20150805,000000,7.04194,7.40883,6.99892,7.07578,1005450.186109,0
+OFG.US,D,20150806,000000,7.06748,7.17009,6.87935,7.02477,927504.11515354,0
+OFG.US,D,20150807,000000,6.96489,7.24684,6.70879,6.79413,530611.26899366,0
+OFG.US,D,20150810,000000,6.82855,6.97337,6.77735,6.93924,565641.18368463,0
+OFG.US,D,20150811,000000,6.88823,6.99054,6.62355,6.68314,466354.61866158,0
+OFG.US,D,20150812,000000,6.64901,6.72595,6.45278,6.71757,767269.47209865,0
+OFG.US,D,20150813,000000,6.7515,6.81129,6.57235,6.73453,521236.98080968,0
+OFG.US,D,20150814,000000,6.71757,6.76828,6.50399,6.58063,888530.0660201,0
+OFG.US,D,20150817,000000,6.52944,6.60648,6.48672,6.52944,733646.51155986,0
+OFG.US,D,20150818,000000,6.58063,6.76828,6.52105,6.58942,616956.49132154,0
+OFG.US,D,20150819,000000,6.52944,6.5466,6.26505,6.34189,440397.93640301,0
+OFG.US,D,20150820,000000,6.31654,6.62355,6.15426,6.55489,1199704.1290927,0
+OFG.US,D,20150821,000000,6.42733,6.53832,6.26505,6.40997,997367.29532402,0
+OFG.US,D,20150824,000000,6.15426,6.46985,6.02611,6.10276,811075.61809337,0
+OFG.US,D,20150825,000000,6.30736,6.32453,5.70184,5.71881,1025954.4141999,0
+OFG.US,D,20150826,000000,5.88957,5.88957,5.66761,5.84696,1215989.5220387,0
+OFG.US,D,20150827,000000,5.95765,6.06892,5.77849,5.91483,893685.519059,0
+OFG.US,D,20150828,000000,5.90654,6.35057,5.88957,6.18829,1032984.1166823,0
+OFG.US,D,20150831,000000,6.22243,7.38318,6.15426,7.37498,1586323.5744369,0
+OFG.US,D,20150901,000000,7.14424,7.28048,6.05176,6.31654,1581169.1350537,0
+OFG.US,D,20150902,000000,6.58942,8.15997,6.58063,7.55405,2655748.6145851,0
+OFG.US,D,20150903,000000,7.54527,7.61383,7.35743,7.46831,909968.88469347,0
+OFG.US,D,20150904,000000,7.35743,7.51123,7.16121,7.24684,506241.97160707,0
+OFG.US,D,20150908,000000,7.34934,7.41741,7.18676,7.29754,429738.33275436,0
+OFG.US,D,20150909,000000,7.40064,7.57101,7.28048,7.41741,493237.78225669,0
+OFG.US,D,20150910,000000,7.43438,7.54527,7.28936,7.46013,555092.06851046,0
+OFG.US,D,20150911,000000,7.43438,7.6818,7.38318,7.54527,1369467.1360025,0
+OFG.US,D,20150914,000000,7.54527,7.77581,7.42589,7.69887,868848.92638124,0
+OFG.US,D,20150915,000000,7.69038,7.989,7.62201,7.89548,588838.69504823,0
+OFG.US,D,20150916,000000,7.85277,7.98052,7.70745,7.8357,534593.92235383,0
+OFG.US,D,20150917,000000,7.78421,8.01485,7.42589,7.59666,1046736.3839607,0
+OFG.US,D,20150918,000000,7.46831,7.48557,6.99054,7.19544,5029846.9028674,0
+OFG.US,D,20150921,000000,7.28936,7.5284,7.07578,7.51123,777113.08288528,0
+OFG.US,D,20150922,000000,7.40064,7.51123,7.23796,7.47719,670614.3573487,0
+OFG.US,D,20150923,000000,7.63059,7.86993,7.46831,7.63919,1111246.4482251,0
+OFG.US,D,20150924,000000,7.55405,7.57969,7.39166,7.56253,786767.14005053,0
+OFG.US,D,20150925,000000,7.66474,7.91196,7.50245,7.82682,924730.75307835,0
+OFG.US,D,20150928,000000,7.76635,7.92202,7.6159,7.7408,456053.84914108,0
+OFG.US,D,20150929,000000,7.79269,7.96503,7.41258,7.47295,919280.32622225,0
+OFG.US,D,20150930,000000,7.60258,7.70607,7.24891,7.53333,841526.84985538,0
+OFG.US,D,20151001,000000,7.53333,7.88729,7.49032,7.84418,606405.34883591,0
+OFG.US,D,20151002,000000,7.67174,7.67174,7.01569,7.42146,714520.85526061,0
+OFG.US,D,20151005,000000,7.50788,8.12061,7.4991,8.04267,516401.84298122,0
+OFG.US,D,20151006,000000,7.93919,8.29325,7.82682,7.95635,587169.20406218,0
+OFG.US,D,20151007,000000,7.92202,8.21521,7.8358,8.12061,521347.46928416,0
+OFG.US,D,20151008,000000,8.02551,8.27589,7.90476,8.24994,540468.05730476,0
+OFG.US,D,20151009,000000,8.2674,8.45771,8.10305,8.19815,422616.38760074,0
+OFG.US,D,20151012,000000,8.1724,8.44873,8.08588,8.24116,329486.76747707,0
+OFG.US,D,20151013,000000,8.21521,8.39674,8.16352,8.23258,429800.16575384,0
+OFG.US,D,20151014,000000,8.06852,8.0772,7.51606,7.61975,881736.54532275,0
+OFG.US,D,20151015,000000,7.77533,7.86135,7.51606,7.81854,689374.08392969,0
+OFG.US,D,20151016,000000,7.82682,7.89617,7.58532,7.68022,384029.55495586,0
+OFG.US,D,20151019,000000,7.61137,7.63701,7.36089,7.42146,283061.33507801,0
+OFG.US,D,20151020,000000,7.46447,7.84418,7.38663,7.80117,478887.45809787,0
+OFG.US,D,20151021,000000,7.80117,7.97381,7.49032,7.50788,617992.44747682,0
+OFG.US,D,20151022,000000,7.57694,7.87881,7.30919,7.37854,597252.0376009,0
+OFG.US,D,20151023,000000,7.34362,8.62097,7.34362,8.35372,1181406.6295243,0
+OFG.US,D,20151026,000000,8.32708,8.43107,8.02551,8.12899,597134.4535363,0
+OFG.US,D,20151027,000000,8.06852,8.10305,7.404,7.65438,501762.62693957,0
+OFG.US,D,20151028,000000,7.69769,8.39674,7.63701,8.33646,499101.78065032,0
+OFG.US,D,20151029,000000,8.28467,8.58664,8.04267,8.0772,629465.00302032,0
+OFG.US,D,20151030,000000,8.08588,8.19815,7.82682,7.94777,724021.85041075,0
+OFG.US,D,20151102,000000,8.00824,8.44873,7.93919,8.36171,489286.55222412,0
+OFG.US,D,20151103,000000,8.33646,8.50012,8.28467,8.43107,447648.61583425,0
+OFG.US,D,20151104,000000,8.4653,8.54313,8.18957,8.37029,602228.07357572,0
+OFG.US,D,20151105,000000,8.36171,8.87806,8.28467,8.86297,830286.42147387,0
+OFG.US,D,20151106,000000,8.941,9.59794,8.87806,9.1459,681382.42216039,0
+OFG.US,D,20151109,000000,9.31983,9.37893,8.80249,8.9052,928540.07130882,0
+OFG.US,D,20151110,000000,8.86297,9.01707,8.61199,8.62926,381133.54053743,0
+OFG.US,D,20151111,000000,8.67257,8.80249,8.35372,8.44873,487047.38671824,0
+OFG.US,D,20151112,000000,8.37029,8.43107,8.12899,8.20653,556807.17400434,0
+OFG.US,D,20151113,000000,8.14626,8.49076,8.06852,8.25842,1256960.4729587,0
+OFG.US,D,20151116,000000,8.21521,8.32708,7.84418,7.9822,769332.26150765,0
+OFG.US,D,20151117,000000,8.00824,8.27589,7.8358,8.03399,586243.73638138,0
+OFG.US,D,20151118,000000,8.02551,8.14626,7.84418,8.12899,409988.26452589,0
+OFG.US,D,20151119,000000,7.9822,7.9822,7.47295,7.61137,679062.16419616,0
+OFG.US,D,20151120,000000,7.70607,7.78371,7.45608,7.51606,701543.02095919,0
+OFG.US,D,20151123,000000,7.55099,7.7408,7.45608,7.50788,535020.67141584,0
+OFG.US,D,20151124,000000,7.38663,7.57694,7.38663,7.43881,733873.5704432,0
+OFG.US,D,20151125,000000,7.42146,7.44701,7.10191,7.24013,687636.67800978,0
+OFG.US,D,20151127,000000,7.24013,7.3006,7.05022,7.22306,303026.29832107,0
+OFG.US,D,20151130,000000,7.22306,7.31806,7.12796,7.21418,593886.70057983,0
+OFG.US,D,20151201,000000,7.26607,7.26607,6.98146,7.17137,508030.06031345,0
+OFG.US,D,20151202,000000,7.18833,7.27465,6.54996,6.71372,1471008.0713673,0
+OFG.US,D,20151203,000000,6.82598,6.99853,6.71372,6.82598,1043832.2602965,0
+OFG.US,D,20151204,000000,6.80862,6.87778,6.59327,6.80014,617644.76356169,0
+OFG.US,D,20151207,000000,6.80014,6.80014,5.91996,6.04061,1066219.8607325,0
+OFG.US,D,20151208,000000,5.95439,6.12693,5.83344,6.02335,826844.04661738,0
+OFG.US,D,20151209,000000,5.98912,6.15308,5.69543,5.86807,1045013.1692211,0
+OFG.US,D,20151210,000000,5.86807,6.04061,5.60071,5.97176,946513.20104393,0
+OFG.US,D,20151211,000000,5.79052,5.92864,5.6607,5.86807,1362525.6215687,0
+OFG.US,D,20151214,000000,5.86807,5.89412,5.48835,5.55731,1654189.8528207,0
+OFG.US,D,20151215,000000,5.67835,5.72976,5.43656,5.57477,1176421.4706479,0
+OFG.US,D,20151216,000000,5.63496,5.74741,5.47987,5.7042,1534955.556702,0
+OFG.US,D,20151217,000000,5.72976,5.84213,5.53166,5.65251,1194150.3093523,0
+OFG.US,D,20151218,000000,5.7042,6.30786,5.68704,6.19619,7880126.1884504,0
+OFG.US,D,20151221,000000,6.22204,6.42911,6.16146,6.37722,894133.55489133,0
+OFG.US,D,20151222,000000,6.3861,6.50675,6.20457,6.49797,593809.66274441,0
+OFG.US,D,20151223,000000,6.5759,6.62769,6.40346,6.46364,768752.45043053,0
+OFG.US,D,20151224,000000,6.55834,7.39551,6.54996,7.12796,746643.60532013,0
+OFG.US,D,20151228,000000,7.11119,7.30919,6.76581,6.78297,651993.50160262,0
+OFG.US,D,20151229,000000,6.83477,6.89583,6.69606,6.75673,618116.11347579,0
+OFG.US,D,20151230,000000,6.75673,6.78297,6.40879,6.41776,477324.40096339,0
+OFG.US,D,20151231,000000,6.37416,6.43493,6.30461,6.36548,499135.23128938,0
+OFG.US,D,20160104,000000,6.13927,6.33923,6.08708,6.31329,880072.12261535,0
+OFG.US,D,20160105,000000,6.3566,6.38304,6.19155,6.31329,804687.55968772,0
+OFG.US,D,20160106,000000,6.20023,6.30461,6.10434,6.20881,721211.99672931,0
+OFG.US,D,20160107,000000,6.06074,6.14805,5.8656,5.91325,1804296.0478291,0
+OFG.US,D,20160108,000000,6.00026,6.02631,5.43498,5.47849,1134164.1906075,0
+OFG.US,D,20160111,000000,5.52189,5.67845,5.33919,5.47849,949898.81117958,0
+OFG.US,D,20160112,000000,5.52189,5.53068,5.18262,5.46941,681988.58828648,0
+OFG.US,D,20160113,000000,5.5654,5.64383,5.26116,5.4264,1084036.8874852,0
+OFG.US,D,20160114,000000,5.43498,5.53926,5.33919,5.47849,875417.41550669,0
+OFG.US,D,20160115,000000,5.26116,5.33919,4.97407,5.22623,1344905.2440274,0
+OFG.US,D,20160119,000000,5.26984,5.27842,4.69587,4.7307,1281516.2829995,0
+OFG.US,D,20160120,000000,4.60857,4.66993,4.40889,4.65227,1291545.3927846,0
+OFG.US,D,20160121,000000,4.64368,5.04373,4.59149,4.77421,1109106.6209808,0
+OFG.US,D,20160122,000000,4.85224,4.94793,4.69587,4.78279,919855.06902072,0
+OFG.US,D,20160125,000000,4.73928,4.74777,4.23487,4.24365,1021534.8752205,0
+OFG.US,D,20160126,000000,4.31301,4.57394,4.15674,4.36538,1060219.0188153,0
+OFG.US,D,20160127,000000,4.33934,4.70456,4.33934,4.57394,1333895.9291521,0
+OFG.US,D,20160128,000000,4.60857,4.82846,4.60038,4.61774,774675.24085646,0
+OFG.US,D,20160129,000000,4.61774,4.89574,4.56526,4.88726,1132496.7269329,0
+OFG.US,D,20160201,000000,4.31301,4.60038,3.96555,4.46976,1601687.5543248,0
+OFG.US,D,20160202,000000,4.34802,4.42606,4.31301,4.42606,1296490.0054318,0
+OFG.US,D,20160203,000000,4.46976,4.78279,4.34802,4.70456,1078779.0552177,0
+OFG.US,D,20160204,000000,4.68699,5.06987,4.66075,4.98276,1124496.9559177,0
+OFG.US,D,20160205,000000,4.94793,5.09582,4.73928,4.74777,836356.19198054,0
+OFG.US,D,20160208,000000,4.64368,4.64368,4.2913,4.46976,886568.64218403,0
+OFG.US,D,20160209,000000,4.34802,4.52215,4.27828,4.42606,689315.2918974,0
+OFG.US,D,20160210,000000,4.47844,4.5481,4.37407,4.41757,666131.97171402,0
+OFG.US,D,20160211,000000,4.27828,4.46976,4.0784,4.14815,846782.65481147,0
+OFG.US,D,20160212,000000,4.24365,4.65227,4.21771,4.52215,1475142.7730869,0
+OFG.US,D,20160216,000000,4.62622,5.06099,4.53053,5.03495,1175943.0251437,0
+OFG.US,D,20160217,000000,5.08714,5.13931,4.67841,4.76513,1013695.2618106,0
+OFG.US,D,20160218,000000,4.78279,4.78279,4.52215,4.6349,726443.4739479,0
+OFG.US,D,20160219,000000,4.60857,4.70456,4.48703,4.70456,632481.64247053,0
+OFG.US,D,20160222,000000,4.76513,4.97407,4.76513,4.85224,1054687.4995009,0
+OFG.US,D,20160223,000000,4.83508,4.84356,4.52589,4.64368,783972.49120502,0
+OFG.US,D,20160224,000000,4.53053,4.66075,4.36538,4.62622,806158.37415084,0
+OFG.US,D,20160225,000000,4.61774,4.65227,4.38275,4.59149,659402.31132761,0
+OFG.US,D,20160226,000000,4.66993,5.13931,4.65504,5.06987,785994.73438486,0
+OFG.US,D,20160229,000000,5.06987,5.16526,4.94793,5.06099,672121.66341808,0
+OFG.US,D,20160301,000000,5.09582,5.29588,5.01768,5.2869,703203.38904368,0
+OFG.US,D,20160302,000000,5.25218,5.67845,5.23471,5.64383,622761.69768287,0
+OFG.US,D,20160303,000000,5.64383,5.86985,5.60871,5.81746,594562.80895123,0
+OFG.US,D,20160304,000000,5.90447,6.11322,5.79141,5.94817,1231841.0703325,0
+OFG.US,D,20160307,000000,5.93919,6.20023,5.91325,6.16531,716506.60683419,0
+OFG.US,D,20160308,000000,6.05245,6.15663,5.75679,5.9826,855392.64657562,0
+OFG.US,D,20160309,000000,6.01772,6.06074,5.63486,5.73932,611439.1631873,0
+OFG.US,D,20160310,000000,5.75679,5.96514,5.63486,5.96514,1559436.3562188,0
+OFG.US,D,20160311,000000,6.01772,6.2611,5.99158,6.24383,797185.49363563,0
+OFG.US,D,20160314,000000,6.18277,6.18277,5.52199,5.83502,1547122.4664201,0
+OFG.US,D,20160315,000000,5.73932,5.93061,5.65251,5.92183,850451.07489558,0
+OFG.US,D,20160316,000000,5.85238,5.91325,5.53068,5.7046,1322342.2811503,0
+OFG.US,D,20160317,000000,5.65251,6.00026,5.65251,5.93919,1035887.2266907,0
+OFG.US,D,20160318,000000,5.9826,6.30046,5.95665,6.2611,4933591.1684748,0
+OFG.US,D,20160321,000000,6.33075,6.46975,6.23505,6.34801,691991.34302259,0
+OFG.US,D,20160322,000000,6.26968,6.42634,6.20023,6.36548,515375.0097275,0
+OFG.US,D,20160323,000000,6.33075,6.33075,6.03932,6.15663,695886.82199004,0
+OFG.US,D,20160324,000000,6.04367,6.05245,5.86097,6.05245,651084.2524135,0
+OFG.US,D,20160328,000000,6.06074,6.23052,6.02631,6.0785,384028.54130013,0
+OFG.US,D,20160329,000000,5.9908,6.16176,5.82427,6.14873,609761.56295541,0
+OFG.US,D,20160330,000000,6.18366,6.35916,6.13107,6.21,358054.62689416,0
+OFG.US,D,20160331,000000,6.17478,6.26258,6.01723,6.13107,405713.6783157,0
+OFG.US,D,20160401,000000,6.13107,6.15732,5.92055,6.11352,489166.94084807,0
+OFG.US,D,20160404,000000,6.11352,6.13759,5.78904,5.85889,725595.04410253,0
+OFG.US,D,20160405,000000,5.78904,5.92055,5.6751,5.70983,550911.75228309,0
+OFG.US,D,20160406,000000,5.70983,5.8286,5.63989,5.72769,666132.98536975,0
+OFG.US,D,20160407,000000,5.6312,5.78904,5.55209,5.63989,838263.89206296,0
+OFG.US,D,20160408,000000,5.6312,5.83275,5.49082,5.54341,577359.04391462,0
+OFG.US,D,20160411,000000,5.6312,5.8943,5.61354,5.68388,360894.89024748,0
+OFG.US,D,20160412,000000,5.72769,5.81529,5.5653,5.70983,376745.42488556,0
+OFG.US,D,20160413,000000,5.82427,6.09616,5.81529,6.05225,438340.21527266,0
+OFG.US,D,20160414,000000,6.03469,6.31556,5.97333,6.28882,387613.84161444,0
+OFG.US,D,20160415,000000,6.25399,6.36784,6.17478,6.2979,287025.74263506,0
+OFG.US,D,20160418,000000,6.23633,6.39418,6.15732,6.31556,288844.24101331,0
+OFG.US,D,20160419,000000,6.2979,6.6048,6.26258,6.56978,414771.70591217,0
+OFG.US,D,20160420,000000,6.57817,6.81523,6.50379,6.77114,346710.80562827,0
+OFG.US,D,20160421,000000,6.70997,6.96449,6.66607,6.87679,470751.85721502,0
+OFG.US,D,20160422,000000,6.87679,7.48212,6.85025,7.46417,634986.38577748,0
+OFG.US,D,20160425,000000,7.45569,7.6159,7.26243,7.60456,584237.71169323,0
+OFG.US,D,20160426,000000,7.65723,7.88512,7.56944,7.87664,519139.72710588,0
+OFG.US,D,20160427,000000,7.85049,8.00804,7.70114,7.86786,616864.24865018,0
+OFG.US,D,20160428,000000,7.83254,7.94669,7.75352,7.77157,398381.90642613,0
+OFG.US,D,20160429,000000,7.74513,7.99946,7.65733,7.74513,429745.42834446,0
+OFG.US,D,20160502,000000,7.70982,7.77157,7.47295,7.65723,477011.18134306,0
+OFG.US,D,20160503,000000,7.52603,7.52603,7.21872,7.32379,543157.28595443,0
+OFG.US,D,20160504,000000,7.23619,7.45569,7.03898,7.17482,644018.05832498,0
+OFG.US,D,20160505,000000,7.26243,7.45569,7.19248,7.2713,369285.93237411,0
+OFG.US,D,20160506,000000,7.21872,7.25394,7.11376,7.21872,385827.78021953,0
+OFG.US,D,20160509,000000,7.16614,7.23619,6.74499,7.06078,423937.18101593,0
+OFG.US,D,20160510,000000,7.11376,7.39432,7.06976,7.35901,413168.10254851,0
+OFG.US,D,20160511,000000,7.34115,7.45569,7.26243,7.35901,340219.35433823,0
+OFG.US,D,20160512,000000,7.42935,7.49939,7.16614,7.21872,275858.29746605,0
+OFG.US,D,20160513,000000,7.19248,7.403,6.94673,7.10468,478831.70703277,0
+OFG.US,D,20160516,000000,7.12224,7.2713,7.0519,7.13093,366421.34128328,0
+OFG.US,D,20160517,000000,7.10468,7.33297,7.01688,7.1835,642446.89194466,0
+OFG.US,D,20160518,000000,7.13093,7.5871,7.13093,7.42935,603692.80610446,0
+OFG.US,D,20160519,000000,7.38515,7.5871,7.14849,7.39432,487493.3952391,0
+OFG.US,D,20160520,000000,7.42935,7.56065,7.39432,7.48212,304326.81862168,0
+OFG.US,D,20160523,000000,7.47295,7.62201,7.27998,7.61363,467354.08321061,0
+OFG.US,D,20160524,000000,7.65723,7.91146,7.60456,7.79762,497279.22764915,0
+OFG.US,D,20160525,000000,7.8943,8.0695,7.85049,7.8943,748263.42717546,0
+OFG.US,D,20160526,000000,7.92913,7.93791,7.73605,7.83254,356337.49408884,0
+OFG.US,D,20160527,000000,7.8064,7.92913,7.66592,7.75352,355381.61673616,0
+OFG.US,D,20160531,000000,7.86786,8.08716,7.77157,8.01692,1042912.8745502,0
+OFG.US,D,20160601,000000,7.8943,8.02571,7.65723,7.9819,742559.58638704,0
+OFG.US,D,20160602,000000,7.92064,7.95537,7.71889,7.79762,508984.92401039,0
+OFG.US,D,20160603,000000,7.70114,7.73605,7.43803,7.70114,509731.98828283,0
+OFG.US,D,20160606,000000,7.66592,7.99946,7.66592,7.8943,882320.4110228,0
+OFG.US,D,20160607,000000,7.8943,8.0695,7.88512,7.92064,752055.51325853,0
+OFG.US,D,20160608,000000,7.92064,8.04307,7.8943,7.92064,445304.03013252,0
+OFG.US,D,20160609,000000,7.82406,7.82406,7.53421,7.65723,542734.59151534,0
+OFG.US,D,20160610,000000,7.48212,7.71889,7.38515,7.45569,556489.89976108,0
+OFG.US,D,20160613,000000,7.403,7.63977,7.37676,7.41149,401727.98398834,0
+OFG.US,D,20160614,000000,7.35053,7.64845,7.06078,7.20156,819372.39023717,0
+OFG.US,D,20160615,000000,7.23619,7.60456,7.17482,7.31511,355001.4958377,0
+OFG.US,D,20160616,000000,7.20984,7.31511,7.01688,7.24507,511158.20189386,0
+OFG.US,D,20160617,000000,7.27998,7.41149,7.21872,7.35901,1080977.6744944,0
+OFG.US,D,20160620,000000,7.59598,7.67499,7.49052,7.51665,494759.27950627,0
+OFG.US,D,20160621,000000,7.54319,7.56065,7.28896,7.41149,284873.75152189,0
+OFG.US,D,20160622,000000,7.44641,7.49939,7.36769,7.43803,392309.09495227,0
+OFG.US,D,20160623,000000,7.56944,7.88512,7.52603,7.76269,758789.22826786,0
+OFG.US,D,20160624,000000,7.41149,7.44641,6.99932,7.35053,795437.95115842,0
+OFG.US,D,20160627,000000,7.17482,7.17482,6.69241,6.72763,708669.02073573,0
+OFG.US,D,20160628,000000,6.87778,7.04579,6.71865,7.01056,680167.04894103,0
+OFG.US,D,20160629,000000,7.07213,7.34648,6.97515,7.22277,549656.8464903,0
+OFG.US,D,20160630,000000,7.29331,7.39965,7.02822,7.3373,601224.55440378,0
+OFG.US,D,20160701,000000,7.28443,7.51409,7.22277,7.49663,539099.62207029,0
+OFG.US,D,20160705,000000,7.39057,7.48351,6.99922,7.13398,632361.01743876,0
+OFG.US,D,20160706,000000,7.09008,7.27575,6.93963,7.17827,269708.44815677,0
+OFG.US,D,20160707,000000,7.19613,7.42589,7.19613,7.31087,415531.9477091,0
+OFG.US,D,20160708,000000,7.3816,7.64688,7.36404,7.62024,369658.95768247,0
+OFG.US,D,20160711,000000,7.67362,7.82386,7.62941,7.81498,336278.26086296,0
+OFG.US,D,20160712,000000,7.91176,8.08904,7.8947,8.07128,613595.20892339,0
+OFG.US,D,20160713,000000,8.05382,8.07128,7.83245,8.03587,294788.31820956,0
+OFG.US,D,20160714,000000,8.13294,8.34987,8.04445,8.22172,540032.18534119,0
+OFG.US,D,20160715,000000,8.30982,8.44705,8.1506,8.42495,740029.50168686,0
+OFG.US,D,20160718,000000,8.41607,8.52212,8.3631,8.44261,326994.18803888,0
+OFG.US,D,20160719,000000,8.38055,8.55319,8.38055,8.46046,371461.23756906,0
+OFG.US,D,20160720,000000,8.46046,8.55764,8.34534,8.44261,326292.73827424,0
+OFG.US,D,20160721,000000,8.47753,8.55764,8.407,8.43364,426349.68165152,0
+OFG.US,D,20160722,000000,8.03587,9.09638,8.03587,9.07804,625117.43359763,0
+OFG.US,D,20160725,000000,9.09638,9.26527,8.98026,9.11552,478477.94118327,0
+OFG.US,D,20160726,000000,9.15843,9.37893,9.12322,9.31786,507770.56444676,0
+OFG.US,D,20160727,000000,9.32704,9.61865,9.27297,9.50224,900630.07446001,0
+OFG.US,D,20160728,000000,9.53085,9.57426,9.38879,9.42332,691623.38599288,0
+OFG.US,D,20160729,000000,9.3957,9.47757,9.205,9.37893,373395.29270043,0
+OFG.US,D,20160801,000000,9.38879,9.49336,9.23992,9.36137,363209.06627733,0
+OFG.US,D,20160802,000000,9.3957,9.3957,9.20885,9.29053,279297.63135536,0
+OFG.US,D,20160803,000000,9.28175,9.52098,9.23992,9.42332,227139.97580746,0
+OFG.US,D,20160804,000000,9.41346,9.4687,9.29053,9.4322,308341.90896519,0
+OFG.US,D,20160805,000000,9.5565,9.94615,9.50224,9.68672,568038.47948428,0
+OFG.US,D,20160808,000000,9.75183,9.88304,9.61273,9.66206,363001.26685284,0
+OFG.US,D,20160809,000000,9.67685,9.72421,9.61865,9.63542,425129.24015351,0
+OFG.US,D,20160810,000000,9.62654,9.62654,9.27297,9.30908,596243.4501503,0
+OFG.US,D,20160811,000000,9.37893,9.61865,9.32704,9.52098,481802.73197516,0
+OFG.US,D,20160812,000000,9.41346,9.49336,9.24781,9.36925,189065.03930586,0
+OFG.US,D,20160815,000000,9.44206,9.53085,9.38386,9.51112,292409.26821303,0
+OFG.US,D,20160816,000000,9.49336,9.58412,9.3957,9.5486,251011.568231,0
+OFG.US,D,20160817,000000,9.51112,9.63542,9.51112,9.56636,204561.80809443,0
+OFG.US,D,20160818,000000,9.61273,9.74196,9.58412,9.70547,229657.89663888,0
+OFG.US,D,20160819,000000,9.67685,9.73309,9.61865,9.70547,205157.83766322,0
+OFG.US,D,20160822,000000,9.62654,9.77649,9.53085,9.70547,195241.24366409,0
+OFG.US,D,20160823,000000,9.79623,9.94615,9.67685,9.67685,212837.29346792,0
+OFG.US,D,20160824,000000,9.68672,9.7617,9.5565,9.65318,269883.81059793,0
+OFG.US,D,20160825,000000,9.61273,9.82089,9.61273,9.65318,457940.26245319,0
+OFG.US,D,20160826,000000,9.72421,9.75183,9.61865,9.73309,426037.47568691,0
+OFG.US,D,20160829,000000,9.7617,9.93731,9.7617,9.80511,501277.08584526,0
+OFG.US,D,20160830,000000,9.80511,9.92938,9.68672,9.69659,266884.40329512,0
+OFG.US,D,20160831,000000,9.70547,9.79228,9.5486,9.64332,380262.81026602,0
+OFG.US,D,20160901,000000,9.69659,9.73309,9.42332,9.5486,336015.72402909,0
+OFG.US,D,20160902,000000,9.63542,9.66206,9.50224,9.63542,186762.01348902,0
+OFG.US,D,20160906,000000,9.67685,9.70547,9.34568,9.42332,267351.6985863,0
+OFG.US,D,20160907,000000,9.37893,9.59399,9.35742,9.57426,364316.99198939,0
+OFG.US,D,20160908,000000,9.56636,9.61865,9.36137,9.53874,298836.85919212,0
+OFG.US,D,20160909,000000,9.51112,9.62654,9.3369,9.34568,309935.37577154,0
+OFG.US,D,20160912,000000,9.21368,9.23992,9.03335,9.23016,324232.98983243,0
+OFG.US,D,20160913,000000,9.05051,9.16801,8.89207,9.03335,394836.13868526,0
+OFG.US,D,20160914,000000,9.03335,9.15843,8.87422,8.95649,185062.1128311,0
+OFG.US,D,20160915,000000,8.9925,9.13535,8.87422,9.07804,162040.97756439,0
+OFG.US,D,20160916,000000,9.00681,9.02476,8.89779,8.91091,385726.41464661,0
+OFG.US,D,20160919,000000,8.98411,9.17689,8.92897,8.9925,191912.39824928,0
+OFG.US,D,20160920,000000,9.08692,9.08692,8.96567,8.98411,141612.77365307,0
+OFG.US,D,20160921,000000,9.08692,9.08692,8.6636,8.82331,399146.20284598,0
+OFG.US,D,20160922,000000,8.89306,9.02092,8.7874,9.0001,882521.11485719,0
+OFG.US,D,20160923,000000,8.98411,9.11552,8.84087,8.88359,361146.27686834,0
+OFG.US,D,20160926,000000,8.75258,8.98411,8.72585,8.72585,269493.55314217,0
+OFG.US,D,20160927,000000,8.69891,8.84926,8.63636,8.8315,308747.37125688,0
+OFG.US,D,20160928,000000,8.89306,9.00108,8.8315,8.99349,192294.5464592,0
+OFG.US,D,20160929,000000,8.9486,9.08878,8.68895,8.69803,333417.72439505,0
+OFG.US,D,20160930,000000,8.74232,9.05229,8.67158,8.99349,256723.51826524,0
+OFG.US,D,20161003,000000,8.92995,9.00779,8.77004,8.82331,217635.93969013,0
+OFG.US,D,20161004,000000,8.84087,9.06195,8.8315,8.92118,185027.6485363,0
+OFG.US,D,20161005,000000,8.98501,9.44601,8.98501,9.17017,249809.37253612,0
+OFG.US,D,20161006,000000,9.17885,9.23312,8.95738,9.05229,148927.31339525,0
+OFG.US,D,20161007,000000,9.04389,9.09836,8.74232,8.86584,181540.67282772,0
+OFG.US,D,20161010,000000,8.9486,9.16514,8.9486,8.98501,136894.20623348,0
+OFG.US,D,20161011,000000,8.96665,9.13288,8.71578,8.81453,120392.90461723,0
+OFG.US,D,20161012,000000,8.81453,8.9119,8.73304,8.79707,121025.42579227,0
+OFG.US,D,20161013,000000,8.60933,8.76521,8.37809,8.50269,219991.67560488,0
+OFG.US,D,20161014,000000,8.69803,8.8315,8.61821,8.67158,155076.1490488,0
+OFG.US,D,20161017,000000,8.65334,8.75159,8.57382,8.59197,145139.28193509,0
+OFG.US,D,20161018,000000,8.80516,8.84087,8.44034,8.59197,159517.98845432,0
+OFG.US,D,20161019,000000,8.63538,8.9119,8.61821,8.77004,149284.12021194,0
+OFG.US,D,20161020,000000,8.77004,8.89306,8.72495,8.74232,115328.68059395,0
+OFG.US,D,20161021,000000,8.64426,8.97633,8.54491,8.82331,163874.68077858,0
+OFG.US,D,20161024,000000,8.9486,9.6147,8.9486,9.48152,402878.48324103,0
+OFG.US,D,20161025,000000,9.49829,9.53874,9.373,9.43614,234148.3915194,0
+OFG.US,D,20161026,000000,9.31983,9.51605,9.26715,9.30315,240681.40269434,0
+OFG.US,D,20161027,000000,9.36432,9.47264,9.28373,9.31983,189313.38495951,0
+OFG.US,D,20161028,000000,9.33877,9.35644,9.17885,9.29339,322699.3287141,0
+OFG.US,D,20161031,000000,9.25058,9.51605,9.16031,9.47264,320324.3333405,0
+OFG.US,D,20161101,000000,9.56143,9.56143,9.29339,9.38287,231786.57367028,0
+OFG.US,D,20161102,000000,9.33877,9.51605,9.22828,9.29339,324603.98782933,0
+OFG.US,D,20161103,000000,9.29339,9.51605,9.25058,9.47264,254744.86228178,0
+OFG.US,D,20161104,000000,9.51605,9.8268,9.47264,9.6078,516198.09817964,0
+OFG.US,D,20161107,000000,9.8268,10.0497,9.6078,9.6078,324080.94147305,0
+OFG.US,D,20161108,000000,9.64923,9.73802,9.56143,9.64923,551892.97102899,0
+OFG.US,D,20161109,000000,9.73802,9.87021,9.66995,9.73802,885060.32245893,0
+OFG.US,D,20161110,000000,9.69264,10.1385,9.69264,10.0962,1615372.9203253,0
+OFG.US,D,20161111,000000,10.0497,11.2937,9.96093,11.1606,989838.87422298,0
+OFG.US,D,20161114,000000,11.2079,11.7841,11.2079,11.5187,824652.52293076,0
+OFG.US,D,20161115,000000,11.3382,11.6292,11.2918,11.5621,469501.00604514,0
+OFG.US,D,20161116,000000,11.4723,11.6953,11.3757,11.6065,436862.30521943,0
+OFG.US,D,20161117,000000,11.6529,11.9172,11.5621,11.7397,388325.42793637,0
+OFG.US,D,20161118,000000,11.7397,11.9843,11.718,11.9627,719320.51513855,0
+OFG.US,D,20161121,000000,11.9627,11.9627,11.5621,11.6065,320740.94584522,0
+OFG.US,D,20161122,000000,11.6953,11.9627,11.6065,11.6953,502688.09462036,0
+OFG.US,D,20161123,000000,11.7397,12.0514,11.7397,11.8729,410795.13448637,0
+OFG.US,D,20161125,000000,11.8294,11.9627,11.7841,11.9627,90324.834720863,0
+OFG.US,D,20161128,000000,11.8294,11.8936,11.3855,11.8294,542520.71015647,0
+OFG.US,D,20161129,000000,11.8729,12.1412,11.7397,11.8729,611271.90999198,0
+OFG.US,D,20161130,000000,12.0514,12.228,11.6953,12.008,655980.2095857,0
+OFG.US,D,20161201,000000,12.0514,12.228,11.9508,12.0938,470312.94428425,0
+OFG.US,D,20161202,000000,12.0514,12.3168,11.9172,12.3168,696112.86721767,0
+OFG.US,D,20161205,000000,12.4056,12.4056,12.0514,12.0938,550751.59467787,0
+OFG.US,D,20161206,000000,12.1866,12.4056,12.0514,12.2744,673048.14475461,0
+OFG.US,D,20161207,000000,12.2744,12.4954,12.1866,12.4954,806219.19349459,0
+OFG.US,D,20161208,000000,12.5852,12.8722,12.3849,12.7183,754433.54959932,0
+OFG.US,D,20161209,000000,12.6739,12.6739,12.3168,12.5852,476916.91136024,0
+OFG.US,D,20161212,000000,12.4954,12.5644,12.1866,12.2744,279649.3698934,0
+OFG.US,D,20161213,000000,12.2744,12.4954,12.1866,12.3168,310853.74786224,0
+OFG.US,D,20161214,000000,12.1866,12.3168,12.008,12.1866,307634.37726618,0
+OFG.US,D,20161215,000000,12.228,12.4509,12.0938,12.2744,549266.58903454,0
+OFG.US,D,20161216,000000,12.3168,12.3168,11.8729,11.9627,1087884.7246334,0
+OFG.US,D,20161219,000000,11.9172,12.0514,11.6953,12.008,809366.59453387,0
+OFG.US,D,20161220,000000,12.0514,12.3168,11.9627,12.0514,454541.47479306,0
+OFG.US,D,20161221,000000,12.0938,12.3631,11.9627,12.2744,430589.80356692,0
+OFG.US,D,20161222,000000,12.2744,12.2744,11.8729,12.0514,229413.60560814,0
+OFG.US,D,20161223,000000,12.0514,12.1866,11.9172,12.0938,188950.49620845,0
+OFG.US,D,20161227,000000,12.1412,12.3168,12.008,12.1412,286016.14152874,0
+OFG.US,D,20161228,000000,12.1964,12.2379,11.9252,12.0603,187287.08715677,0
+OFG.US,D,20161229,000000,12.1028,12.2379,11.7022,11.8374,201792.50064216,0
+OFG.US,D,20161230,000000,11.8807,11.8807,11.5256,11.7022,353653.33371782,0
+OFG.US,D,20170103,000000,11.9252,12.1964,11.7919,11.9252,375864.55805686,0
+OFG.US,D,20170104,000000,12.016,12.2379,11.8374,12.016,407921.42049398,0
+OFG.US,D,20170105,000000,11.9705,12.0603,11.6598,11.7919,353536.76330896,0
+OFG.US,D,20170106,000000,11.8807,12.016,11.6361,11.6598,463867.10750204,0
+OFG.US,D,20170109,000000,11.6124,11.6598,11.344,11.5256,519299.8847111,0
+OFG.US,D,20170110,000000,11.6598,12.0603,11.6598,11.8374,766989.70311739,0
+OFG.US,D,20170111,000000,11.8807,11.9705,11.6598,11.8807,257564.85252051,0
+OFG.US,D,20170112,000000,11.7476,11.8265,11.4793,11.6598,324344.49196265,0
+OFG.US,D,20170113,000000,11.8374,12.1491,11.6124,11.7022,314402.5565703,0
+OFG.US,D,20170117,000000,11.6598,11.7022,11.3905,11.4793,426783.52630363,0
+OFG.US,D,20170118,000000,11.6124,11.7476,11.5256,11.7476,255726.08102768,0
+OFG.US,D,20170119,000000,11.7919,11.8807,11.4793,11.5256,302562.04399708,0
+OFG.US,D,20170120,000000,11.5256,11.8374,11.5256,11.7022,265569.69181429,0
+OFG.US,D,20170123,000000,11.7022,11.7476,11.568,11.6598,267536.18392902,0
+OFG.US,D,20170124,000000,11.7919,12.1028,11.568,11.9705,312953.02887749,0
+OFG.US,D,20170125,000000,12.1028,12.2379,11.8807,12.1028,279507.45809131,0
+OFG.US,D,20170126,000000,12.1964,12.3731,11.9705,12.3267,337896.05540682,0
+OFG.US,D,20170127,000000,12.2379,12.2379,11.7476,11.9705,273262.32514348,0
+OFG.US,D,20170130,000000,11.7919,11.8324,11.3905,11.568,413302.91876051,0
+OFG.US,D,20170131,000000,11.344,11.9252,11.344,11.8374,467175.67980227,0
+OFG.US,D,20170201,000000,11.8374,12.016,11.6124,11.7919,373118.56468635,0
+OFG.US,D,20170202,000000,11.6598,11.6598,11.2997,11.3905,315930.13575426,0
+OFG.US,D,20170203,000000,11.568,12.016,11.4793,11.9705,356983.19278836,0
+OFG.US,D,20170206,000000,11.8374,12.016,11.6124,11.7022,160223.49284186,0
+OFG.US,D,20170207,000000,11.7476,11.7476,11.4793,11.4793,142401.39781042,0
+OFG.US,D,20170208,000000,11.344,11.5256,11.1656,11.4793,288946.62024196,0
+OFG.US,D,20170209,000000,11.5256,11.7476,11.4793,11.6598,217058.15592446,0
+OFG.US,D,20170210,000000,11.8374,11.8807,11.5256,11.7919,177004.56343939,0
+OFG.US,D,20170213,000000,11.8807,12.1028,11.8374,11.8807,188838.99407823,0
+OFG.US,D,20170214,000000,11.8807,12.1264,11.568,11.9705,346707.76466108,0
+OFG.US,D,20170215,000000,12.016,12.1028,11.8374,12.016,235792.54111222,0
+OFG.US,D,20170216,000000,12.016,12.016,11.7476,11.9705,187408.72584428,0
+OFG.US,D,20170217,000000,11.9252,12.016,11.7476,12.016,264349.2503163,0
+OFG.US,D,20170221,000000,12.0603,12.1028,11.8374,12.016,175556.04940231,0
+OFG.US,D,20170222,000000,11.9252,12.016,11.7919,12.016,139880.43601181,0
+OFG.US,D,20170223,000000,12.016,12.016,11.7022,11.8374,182289.76441163,0
+OFG.US,D,20170224,000000,11.7022,11.861,11.568,11.8374,169830.92184357,0
+OFG.US,D,20170227,000000,11.8374,11.9025,11.7022,11.7022,184928.31027484,0
+OFG.US,D,20170228,000000,11.6598,11.7673,11.3905,11.5256,325766.65095077,0
+OFG.US,D,20170301,000000,12.1491,12.1491,11.7022,12.016,382742.21217974,0
+OFG.US,D,20170302,000000,12.0603,12.1028,11.8374,11.8374,265959.94927005,0
+OFG.US,D,20170303,000000,11.8374,12.016,11.568,11.6124,268718.10650931,0
+OFG.US,D,20170306,000000,11.5256,11.568,11.2119,11.4793,247306.65654063,0
+OFG.US,D,20170307,000000,11.4348,11.5256,11.1211,11.344,198815.39376539,0
+OFG.US,D,20170308,000000,11.4793,11.5256,10.987,11.0314,258537.96202057,0
+OFG.US,D,20170309,000000,11.0787,11.1656,10.8538,10.8991,209751.72542812,0
+OFG.US,D,20170310,000000,10.9416,11.0314,10.6732,10.7197,349440.5805071,0
+OFG.US,D,20170313,000000,10.7197,10.987,10.7197,10.8094,162196.06689096,0
+OFG.US,D,20170314,000000,10.7197,10.8094,10.5874,10.764,162475.83587223,0
+OFG.US,D,20170315,000000,10.764,10.8538,10.4957,10.4957,384131.93418452,0
+OFG.US,D,20170316,000000,10.5874,10.8538,10.5874,10.8094,196479.93096522,0
+OFG.US,D,20170317,000000,10.8094,10.9219,10.5874,10.8538,807083.84183162,0
+OFG.US,D,20170320,000000,10.8991,10.8991,10.5411,10.5874,273480.26112527,0
+OFG.US,D,20170321,000000,10.6309,10.6309,9.82582,9.91658,462865.61564156,0
+OFG.US,D,20170322,000000,9.78439,9.8939,9.60484,9.73703,473018.39142559,0
+OFG.US,D,20170323,000000,9.69067,10.0725,9.69067,9.87021,319306.62298834,0
+OFG.US,D,20170324,000000,9.87021,10.0497,9.69067,9.78439,262563.18892138,0
+OFG.US,D,20170327,000000,9.51309,9.91658,9.46968,9.87021,215407.92439727,0
+OFG.US,D,20170328,000000,9.78439,10.0271,9.73703,9.91658,173973.73280897,0
+OFG.US,D,20170329,000000,9.8347,10.1721,9.76958,10.104,268713.03823066,0
+OFG.US,D,20170330,000000,10.104,10.4197,10.0132,10.3299,311005.79622162,0
+OFG.US,D,20170331,000000,10.3299,10.6209,10.1485,10.5993,557333.26132781,0
+OFG.US,D,20170403,000000,10.5993,10.6427,10.0132,10.0606,404214.48149217,0
+OFG.US,D,20170404,000000,10.0606,10.1485,9.8347,10.1485,469746.31073162,0
+OFG.US,D,20170405,000000,10.2381,10.3299,9.8347,9.96887,403110.61040302,0
+OFG.US,D,20170406,000000,10.0132,10.2826,9.92551,10.1485,279105.0367668,0
+OFG.US,D,20170407,000000,10.104,10.1485,9.96887,10.0606,205347.39128459,0
+OFG.US,D,20170410,000000,10.0606,10.2381,9.8347,10.0606,272748.40168876,0
+OFG.US,D,20170411,000000,10.0132,10.4631,9.94813,10.3734,328655.5697791,0
+OFG.US,D,20170412,000000,10.3734,10.4197,9.79129,9.92551,306161.5354916,0
+OFG.US,D,20170413,000000,9.8347,9.94813,9.52098,9.56636,275241.99478268,0
+OFG.US,D,20170417,000000,9.52098,9.79129,9.52098,9.74493,200237.55275351,0
+OFG.US,D,20170418,000000,9.61273,9.79129,9.56636,9.69955,225347.83247817,0
+OFG.US,D,20170419,000000,9.79129,9.96887,9.61273,9.69955,201582.67390621,0
+OFG.US,D,20170420,000000,9.8347,9.92551,9.69955,9.92551,311665.68610136,0
+OFG.US,D,20170421,000000,9.92551,10.3734,9.79129,9.92551,381674.83269684,0
+OFG.US,D,20170424,000000,10.104,10.4197,10.104,10.3734,378136.16054608,0
+OFG.US,D,20170425,000000,10.5065,10.5993,10.4631,10.5539,338606.62807302,0
+OFG.US,D,20170426,000000,10.5993,11.0017,10.5993,10.8676,303684.16088934,0
+OFG.US,D,20170427,000000,10.8676,10.8676,10.6209,10.6427,205758.93551066,0
+OFG.US,D,20170428,000000,10.688,10.688,10.4631,10.5065,237384.99426285,0
+OFG.US,D,20170501,000000,10.5065,10.7325,10.3299,10.5993,421756.80754234,0
+OFG.US,D,20170502,000000,10.5993,10.5993,10.2826,10.3734,223951.01488328,0
+OFG.US,D,20170503,000000,10.2826,10.5302,10.2826,10.4631,237833.03009518,0
+OFG.US,D,20170504,000000,10.5993,10.688,10.3299,10.4197,203683.98223291,0
+OFG.US,D,20170505,000000,10.4631,10.5016,10.1257,10.3299,338643.11967927,0
+OFG.US,D,20170508,000000,10.2826,10.4631,10.1721,10.3299,260529.79552853,0
+OFG.US,D,20170509,000000,10.2826,10.4631,10.2381,10.2826,279167.88342201,0
+OFG.US,D,20170510,000000,10.2826,10.3299,10.104,10.1958,262764.9064115,0
+OFG.US,D,20170511,000000,10.1485,10.1958,9.8347,9.8347,317901.69614762,0
+OFG.US,D,20170512,000000,9.69955,9.74493,9.40655,9.52098,422648.82458407,0
+OFG.US,D,20170515,000000,9.61273,9.65515,9.47561,9.52098,151304.33608031,0
+OFG.US,D,20170516,000000,9.47561,9.61273,9.20885,9.29537,227720.80054031,0
+OFG.US,D,20170517,000000,8.98323,9.1165,8.66705,8.71302,434872.49902294,0
+OFG.US,D,20170518,000000,8.66705,8.89079,8.62275,8.66705,372544.8355436,0
+OFG.US,D,20170519,000000,8.62275,8.80249,8.4875,8.66705,259359.02316126,0
+OFG.US,D,20170522,000000,8.66705,8.89079,8.55497,8.84748,234878.22364445,0
+OFG.US,D,20170523,000000,8.89079,8.98323,8.75731,8.84748,176154.10628256,0
+OFG.US,D,20170524,000000,8.84748,8.93735,8.66705,8.75731,228804.39851487,0
+OFG.US,D,20170525,000000,8.89079,8.93735,8.66705,8.71302,481845.30551579,0
+OFG.US,D,20170526,000000,8.62275,8.80249,8.53268,8.66705,225619.4922136,0
+OFG.US,D,20170530,000000,8.53268,8.57736,8.35293,8.35293,404363.48888436,0
+OFG.US,D,20170531,000000,8.35293,8.4428,8.1282,8.39772,292468.06024534,0
+OFG.US,D,20170601,000000,8.4428,8.53268,8.30814,8.4428,310239.47249031,0
+OFG.US,D,20170602,000000,8.4428,8.53268,8.30814,8.30814,251544.75114457,0
+OFG.US,D,20170605,000000,8.26306,8.4428,8.26306,8.35293,167852.26586011,0
+OFG.US,D,20170606,000000,8.17318,8.4428,8.13748,8.30814,183716.9916784,0
+OFG.US,D,20170607,000000,8.30814,8.57736,8.30814,8.4428,121045.69890685,0
+OFG.US,D,20170608,000000,8.39772,8.93735,8.39772,8.71302,294361.56914755,0
+OFG.US,D,20170609,000000,8.71302,9.38583,8.71302,9.29537,363273.940244,0
+OFG.US,D,20170612,000000,9.29537,9.69955,9.20885,9.25255,271180.27627562,0
+OFG.US,D,20170613,000000,9.25255,9.61273,9.20885,9.25255,280468.40372262,0
+OFG.US,D,20170614,000000,9.16031,9.16031,8.80249,9.02575,253555.84411138,0
+OFG.US,D,20170615,000000,8.93735,9.29537,8.84748,8.93735,262182.05436719,0
+OFG.US,D,20170616,000000,8.80249,9.07053,8.67632,9.07053,391622.85002358,0
+OFG.US,D,20170619,000000,9.16031,9.25255,8.98323,9.1165,195959.92557613,0
+OFG.US,D,20170620,000000,9.02575,9.1165,8.80249,8.89079,114116.34834179,0
+OFG.US,D,20170621,000000,8.84748,8.89079,8.62275,8.66705,152692.03077364,0
+OFG.US,D,20170622,000000,8.62275,8.84748,8.57736,8.66705,146631.38316853,0
+OFG.US,D,20170623,000000,8.71302,8.84748,8.57736,8.75731,386893.13239096,0
+OFG.US,D,20170626,000000,8.75731,8.98323,8.73393,8.84748,224060.48970204,0
+OFG.US,D,20170627,000000,8.93735,8.96024,8.75731,8.84748,184343.43091906,0
+OFG.US,D,20170628,000000,8.85576,9.0581,8.85576,8.9925,169048.37962061,0
+OFG.US,D,20170629,000000,9.35259,9.35259,8.90055,9.12608,174659.97773766,0
+OFG.US,D,20170630,000000,9.17215,9.17215,8.81187,9.03531,196669.48458659,0
+OFG.US,D,20170703,000000,9.12608,9.44404,9.03531,9.35259,167465.04937153,0
+OFG.US,D,20170705,000000,9.3071,9.35259,8.9925,9.35259,208949.9237463,0
+OFG.US,D,20170706,000000,9.3071,9.48843,9.17215,9.17215,213456.63711849,0
+OFG.US,D,20170707,000000,9.26527,9.35259,9.03531,9.26527,141348.20950774,0
+OFG.US,D,20170710,000000,9.17215,9.39668,9.10506,9.12608,129606.02154026,0
+OFG.US,D,20170711,000000,9.17215,9.21851,8.94771,9.12608,148670.85849575,0
+OFG.US,D,20170712,000000,9.08089,9.2419,8.9925,9.03531,113367.25675789,0
+OFG.US,D,20170713,000000,9.12608,9.17215,8.90055,9.03531,121644.76944284,0
+OFG.US,D,20170714,000000,8.90055,8.99615,8.76521,8.94771,168068.17453043,0
+OFG.US,D,20170717,000000,8.94771,9.03531,8.87708,8.94771,150291.69400681,0
+OFG.US,D,20170718,000000,8.81187,8.90055,8.69803,8.85576,83580.983154249,0
+OFG.US,D,20170719,000000,8.90055,9.03531,8.83327,8.9925,114329.21604493,0
+OFG.US,D,20170720,000000,8.9925,9.03531,8.72052,8.90055,311941.40045971,0
+OFG.US,D,20170721,000000,9.98563,10.2559,9.0581,9.08089,572764.14249398,0
+OFG.US,D,20170724,000000,9.08089,9.39668,8.90055,9.39668,286919.30878349,0
+OFG.US,D,20170725,000000,9.57919,9.66797,9.28373,9.3071,278348.84959278,0
+OFG.US,D,20170726,000000,9.39668,9.48843,9.08089,9.12608,152303.80062934,0
+OFG.US,D,20170727,000000,9.26527,9.35259,9.12608,9.35259,184191.38255968,0
+OFG.US,D,20170728,000000,9.26527,9.3071,9.0581,9.21851,132964.26297122,0
+OFG.US,D,20170731,000000,9.21851,9.35259,9.0581,9.08089,212232.14099757,0
+OFG.US,D,20170801,000000,9.26527,9.3071,9.0581,9.3071,121750.18963867,0
+OFG.US,D,20170802,000000,9.26527,9.26527,8.9704,9.08089,151824.34146941,0
+OFG.US,D,20170803,000000,9.08089,9.17215,8.85576,8.9925,147994.75012436,0
+OFG.US,D,20170804,000000,9.12608,9.3071,9.08089,9.26527,187361.08402501,0
+OFG.US,D,20170807,000000,9.21851,9.21851,8.94771,9.03531,227516.042083,0
+OFG.US,D,20170808,000000,8.9925,9.21851,8.81187,8.85576,205549.1087747,0
+OFG.US,D,20170809,000000,8.81187,8.90055,8.63015,8.81187,263108.53570371,0
+OFG.US,D,20170810,000000,8.67533,8.72052,8.4945,8.4945,283896.5873989,0
+OFG.US,D,20170811,000000,8.40414,8.58487,8.40414,8.44932,359276.08204789,0
+OFG.US,D,20170814,000000,8.58487,8.65254,8.4945,8.58487,130276.04797728,0
+OFG.US,D,20170815,000000,8.67533,8.67533,8.40414,8.40414,193347.73476188,0
+OFG.US,D,20170816,000000,8.4945,8.58487,8.31377,8.40414,165760.08043496,0
+OFG.US,D,20170817,000000,8.35885,8.42663,8.04247,8.08786,252745.93318371,0
+OFG.US,D,20170818,000000,7.9523,8.13284,7.90712,8.04247,236602.45203989,0
+OFG.US,D,20170821,000000,8.08786,8.26849,7.9523,8.13284,176596.06018051,0
+OFG.US,D,20170822,000000,8.2235,8.2235,7.99759,8.08786,161175.31557162,0
+OFG.US,D,20170823,000000,7.99759,8.2235,7.99759,7.99759,212077.051671,0
+OFG.US,D,20170824,000000,8.08786,8.17823,7.99759,8.17823,118857.21618743,0
+OFG.US,D,20170825,000000,8.17823,8.40414,8.17823,8.31377,71194.110142971,0
+OFG.US,D,20170828,000000,8.35885,8.40414,8.11025,8.17823,103268.20472749,0
+OFG.US,D,20170829,000000,8.08786,8.24599,7.99759,8.17823,107989.81311428,0
+OFG.US,D,20170830,000000,8.13284,8.20081,7.99759,7.99759,84049.292101155,0
+OFG.US,D,20170831,000000,8.08786,8.13284,7.86175,7.86175,242098.49340381,0
+OFG.US,D,20170901,000000,7.9523,8.67533,7.9523,8.67533,222079.80640711,0
+OFG.US,D,20170905,000000,8.58487,8.58487,7.74898,7.86175,339219.88978921,0
+OFG.US,D,20170906,000000,7.86175,8.08786,7.79407,7.86175,159570.69855224,0
+OFG.US,D,20170907,000000,7.86175,7.90712,7.63592,7.63592,276929.73157185,0
+OFG.US,D,20170908,000000,7.68111,7.74898,7.59075,7.59075,209246.92487497,0
+OFG.US,D,20170911,000000,7.77177,8.04247,7.77177,7.81676,193289.95638532,0
+OFG.US,D,20170912,000000,7.90712,8.17823,7.90712,8.08786,182194.48077309,0
+OFG.US,D,20170913,000000,8.08786,8.53948,7.99759,8.53948,247929.04115839,0
+OFG.US,D,20170914,000000,8.4945,8.63015,8.4945,8.63015,319740.46764045,0
+OFG.US,D,20170915,000000,8.63015,8.76521,8.58487,8.67533,681395.59968487,0
+OFG.US,D,20170918,000000,8.67533,8.67533,8.2235,8.26849,340668.40382629,0
+OFG.US,D,20170919,000000,8.35885,8.40414,8.04247,8.08786,333142.0100367,0
+OFG.US,D,20170920,000000,8.17823,8.67533,8.01988,8.58487,315883.50759072,0
+OFG.US,D,20170921,000000,8.58487,8.65254,8.44932,8.63015,172237.34054479,0
+OFG.US,D,20170922,000000,8.53948,8.74232,8.4945,8.58487,605550.83705616,0
+OFG.US,D,20170925,000000,8.58487,8.65254,8.31377,8.4945,394679.02204723,0
+OFG.US,D,20170926,000000,8.58487,8.58487,8.31377,8.35885,331439.06841159,0
+OFG.US,D,20170927,000000,8.53948,8.53948,7.86175,7.99759,582499.29211758,0
+OFG.US,D,20170928,000000,8.05205,8.23396,7.87033,8.23396,306200.05440931,0
+OFG.US,D,20170929,000000,8.23396,8.46136,8.23396,8.32502,203736.69233083,0
+OFG.US,D,20171002,000000,8.37049,8.50673,8.23396,8.50673,298118.1772801,0
+OFG.US,D,20171003,000000,8.46136,8.50673,8.09762,8.18848,455088.84888684,0
+OFG.US,D,20171004,000000,8.23396,8.27954,7.80176,7.91541,541352.97875638,0
+OFG.US,D,20171005,000000,7.96108,8.23396,7.91541,8.1432,358325.27297387,0
+OFG.US,D,20171006,000000,8.1432,8.23396,8.00647,8.05205,194084.66247703,0
+OFG.US,D,20171009,000000,8.09762,8.1432,8.05205,8.1432,88438.421408752,0
+OFG.US,D,20171010,000000,8.09762,8.18848,7.89282,8.1432,260015.87207381,0
+OFG.US,D,20171011,000000,8.1432,8.18848,7.82465,7.87033,166404.76547875,0
+OFG.US,D,20171012,000000,7.87033,7.87033,7.57437,7.59716,346794.9390538,0
+OFG.US,D,20171013,000000,7.55167,7.77898,7.50619,7.59716,194450.59219529,0
+OFG.US,D,20171016,000000,7.55167,7.80176,7.55167,7.64273,226990.96841525,0
+OFG.US,D,20171017,000000,7.64273,7.7334,7.46082,7.55167,157528.18225783,0
+OFG.US,D,20171018,000000,7.64273,7.77898,7.59716,7.7334,316558.60230638,0
+OFG.US,D,20171019,000000,7.64273,7.7334,7.46082,7.46082,221980.46814564,0
+OFG.US,D,20171020,000000,7.64273,7.7334,7.55167,7.55167,105434.38702087,0
+OFG.US,D,20171023,000000,7.64273,7.77898,7.36957,7.41514,192937.20419153,0
+OFG.US,D,20171024,000000,7.41514,7.50619,7.36957,7.41514,285707.99018705,0
+OFG.US,D,20171025,000000,7.77898,8.41597,7.59716,8.41597,280995.50470183,0
+OFG.US,D,20171026,000000,8.1432,8.46136,8.06112,8.37049,329214.09408591,0
+OFG.US,D,20171027,000000,8.32502,8.41597,8.05205,8.09762,280283.9183799,0
+OFG.US,D,20171030,000000,8.46136,8.50673,7.64273,7.7334,346381.36751627,0
+OFG.US,D,20171031,000000,7.68801,8.18848,7.68801,8.09762,366257.12905515,0
+OFG.US,D,20171101,000000,8.09762,8.18848,7.68801,7.7334,365743.20560042,0
+OFG.US,D,20171102,000000,7.68801,7.87033,7.50619,7.64273,284379.08752602,0
+OFG.US,D,20171103,000000,7.64273,7.64273,7.50619,7.55167,175141.46420905,0
+OFG.US,D,20171106,000000,7.59716,7.7334,7.55167,7.68801,117007.29448157,0
+OFG.US,D,20171107,000000,7.64273,7.7334,7.2786,7.2786,466146.8192371,0
+OFG.US,D,20171108,000000,7.18755,7.32399,7.14237,7.18755,206551.61429092,0
+OFG.US,D,20171109,000000,7.0966,7.32399,7.0966,7.32399,215699.85724728,0
+OFG.US,D,20171110,000000,7.32399,7.82465,7.2786,7.64273,345563.34734278,0
+OFG.US,D,20171113,000000,7.55167,7.64273,7.36957,7.55167,271922.27226943,0
+OFG.US,D,20171114,000000,7.50619,7.87033,7.46082,7.82465,273255.22955338,0
+OFG.US,D,20171115,000000,7.64273,7.91541,7.46082,7.7334,493709.13217078,0
+OFG.US,D,20171116,000000,7.7334,7.84734,7.7334,7.7334,273298.81674973,0
+OFG.US,D,20171117,000000,7.68801,8.09762,7.64273,8.00647,370311.7519721,0
+OFG.US,D,20171120,000000,8.09762,8.23396,8.00647,8.18848,229098.35867634,0
+OFG.US,D,20171121,000000,8.23396,8.59789,8.23396,8.55251,396220.7924114,0
+OFG.US,D,20171122,000000,8.55251,8.68895,8.32502,8.50673,180305.02649379,0
+OFG.US,D,20171124,000000,8.50673,8.50673,8.37049,8.50673,103601.69746242,0
+OFG.US,D,20171127,000000,8.46136,8.50673,8.09762,8.46136,280932.65804661,0
+OFG.US,D,20171128,000000,8.7801,9.27978,8.64337,9.23706,655180.43521534,0
+OFG.US,D,20171129,000000,9.32506,9.37025,9.00681,9.32506,517999.36441049,0
+OFG.US,D,20171130,000000,9.32506,9.46278,8.76076,8.91654,447058.66819983,0
+OFG.US,D,20171201,000000,8.9629,9.0514,8.41597,8.86938,390696.36868705,0
+OFG.US,D,20171204,000000,9.0514,9.23706,8.68895,8.7801,346727.02411994,0
+OFG.US,D,20171205,000000,8.7801,8.91654,8.55251,8.59789,237485.34618005,0
+OFG.US,D,20171206,000000,8.50673,8.68895,8.43867,8.55251,155915.45599261,0
+OFG.US,D,20171207,000000,8.50673,8.68895,8.37049,8.59789,199205.65122114,0
+OFG.US,D,20171208,000000,8.64337,8.64811,8.41597,8.46136,142135.82000936,0
+OFG.US,D,20171211,000000,8.55251,9.09836,8.50673,9.00681,501398.72453277,0
+OFG.US,D,20171212,000000,8.91654,8.9629,8.46136,8.64337,349216.56259094,0
+OFG.US,D,20171213,000000,8.59789,8.68895,8.41597,8.55251,298661.49675097,0
+OFG.US,D,20171214,000000,8.59789,9.0514,8.55251,8.7801,470593.72692126,0
+OFG.US,D,20171215,000000,8.86938,9.1905,8.64337,8.86938,1238313.2621636,0
+OFG.US,D,20171218,000000,8.91654,9.14196,8.55251,8.73393,361207.09621209,0
+OFG.US,D,20171219,000000,8.82608,8.82608,8.37049,8.46136,383375.7470105,0
+OFG.US,D,20171220,000000,8.50673,8.64337,8.32502,8.55251,232039.98760259,0
+OFG.US,D,20171221,000000,8.55251,8.73393,8.46136,8.59789,335434.89929623,0
+OFG.US,D,20171222,000000,8.64337,8.64337,8.43867,8.55251,204411.7870465,0
+OFG.US,D,20171226,000000,8.55251,8.64337,8.43867,8.46136,224626.10959895,0
+OFG.US,D,20171227,000000,8.46136,8.50673,8.18848,8.23396,180397.26916515,0
+OFG.US,D,20171228,000000,8.2891,8.42623,8.17911,8.38036,169014.92898154,0
+OFG.US,D,20171229,000000,8.38036,8.70108,8.19727,8.60963,455397.00022854,0
+OFG.US,D,20180102,000000,8.60963,8.65511,8.01426,8.19727,586009.58190793,0
+OFG.US,D,20180103,000000,8.19727,8.2891,8.01426,8.10562,315727.40460841,0
+OFG.US,D,20180104,000000,8.24313,8.4722,8.06004,8.24313,346886.16806943,0
+OFG.US,D,20180105,000000,8.2891,8.49499,8.24313,8.42623,273886.73707268,0
+OFG.US,D,20180108,000000,8.33478,8.42623,7.78509,7.87674,599960.52570942,0
+OFG.US,D,20180109,000000,7.92271,8.2891,7.83077,7.96839,415517.75652889,0
+OFG.US,D,20180110,000000,8.01426,8.4722,7.92271,8.2891,343475.21654054,0
+OFG.US,D,20180111,000000,8.33478,8.56385,8.24313,8.38036,398109.23303497,0
+OFG.US,D,20180112,000000,8.4722,8.51798,8.2891,8.4722,254582.67736509,0
+OFG.US,D,20180116,000000,8.51798,8.74685,8.26612,8.38036,333982.33063624,0
+OFG.US,D,20180117,000000,8.38036,8.4722,8.10562,8.42623,604737.88516132,0
+OFG.US,D,20180118,000000,8.38036,8.38036,8.15139,8.19727,332929.14233356,0
+OFG.US,D,20180119,000000,8.15139,8.33478,8.10562,8.2891,221344.90600341,0
+OFG.US,D,20180122,000000,8.33478,8.42623,8.19727,8.2891,179388.68171455,0
+OFG.US,D,20180123,000000,8.2891,8.79341,8.2891,8.70108,395505.15146655,0
+OFG.US,D,20180124,000000,8.83801,9.06668,8.74685,8.88359,572082.96584394,0
+OFG.US,D,20180125,000000,8.97751,9.06668,8.79341,9.06668,806596.27342587,0
+OFG.US,D,20180126,000000,9.15843,9.15843,8.88359,9.06668,511808.96887204,0
+OFG.US,D,20180129,000000,9.06668,9.11374,8.93084,8.97751,417354.50071027,0
+OFG.US,D,20180130,000000,9.15843,9.47955,8.97751,9.34272,560045.80405925,0
+OFG.US,D,20180131,000000,9.43417,10.5321,9.3878,10.4414,902484.05078878,0
+OFG.US,D,20180201,000000,10.4858,10.4858,10.0517,10.396,627932.35555772,0
+OFG.US,D,20180202,000000,10.396,10.8074,10.396,10.6239,467082.42347518,0
+OFG.US,D,20180205,000000,10.4414,10.7157,9.98464,9.98464,335714.6682775,0
+OFG.US,D,20180206,000000,9.80017,10.1672,9.70843,9.93831,459354.31219548,0
+OFG.US,D,20180207,000000,9.93831,10.1198,9.80017,10.0281,262015.81482759,0
+OFG.US,D,20180208,000000,10.0754,10.2135,9.75479,9.84654,374889.42124533,0
+OFG.US,D,20180209,000000,9.93831,10.0281,9.61668,9.93831,309947.53964029,0
+OFG.US,D,20180212,000000,9.93831,9.98464,9.61668,9.75479,215739.38982072,0
+OFG.US,D,20180213,000000,9.80017,9.98464,9.75479,9.84654,196293.41831104,0
+OFG.US,D,20180214,000000,9.80017,10.1672,9.70843,10.1672,181509.24950012,0
+OFG.US,D,20180215,000000,10.1672,10.1672,9.89192,10.0754,193004.10546966,0
+OFG.US,D,20180216,000000,9.98464,10.3033,9.98464,10.2579,267913.26386029,0
+OFG.US,D,20180220,000000,10.0754,10.2579,10.0754,10.0754,213437.37765963,0
+OFG.US,D,20180221,000000,10.1198,10.4858,10.0754,10.3033,182956.74988147,0
+OFG.US,D,20180222,000000,10.3033,10.396,10.0281,10.1198,156718.27133016,0
+OFG.US,D,20180223,000000,10.1672,10.3033,10.1198,10.2579,114375.84420848,0
+OFG.US,D,20180226,000000,10.2579,10.4414,10.099,10.3507,165923.27900737,0
+OFG.US,D,20180227,000000,10.4414,10.5796,10.1898,10.2579,218015.04693286,0
+OFG.US,D,20180228,000000,10.2579,10.2579,9.84654,9.84654,257836.51225594,0
+OFG.US,D,20180301,000000,9.89192,10.2135,9.84654,10.0281,223379.31305198,0
+OFG.US,D,20180302,000000,9.98464,10.2796,9.89192,10.2579,157055.81868801,0
+OFG.US,D,20180305,000000,10.2579,10.4858,10.0281,10.396,170747.26662281,0
+OFG.US,D,20180306,000000,10.396,10.6684,10.2579,10.6239,244422.80599095,0
+OFG.US,D,20180307,000000,10.5321,10.9001,10.5321,10.6684,244643.78293992,0
+OFG.US,D,20180308,000000,10.762,11.0363,10.762,10.9436,237522.85144204,0
+OFG.US,D,20180309,000000,11.0363,11.0846,10.8538,10.9001,321882.32219633,0
+OFG.US,D,20180312,000000,10.9001,11.0363,10.7157,10.8538,171847.08308903,0
+OFG.US,D,20180313,000000,10.8538,10.9899,10.7157,10.762,229217.9700524,0
+OFG.US,D,20180314,000000,10.8074,10.9001,10.6239,10.6684,210144.01019534,0
+OFG.US,D,20180315,000000,10.7157,11.0363,10.6239,10.9899,223069.13439884,0
+OFG.US,D,20180316,000000,10.9899,11.06,10.8074,11.0363,625979.04096748,0
+OFG.US,D,20180319,000000,10.9899,11.0363,10.5796,10.9436,220321.11371688,0
+OFG.US,D,20180320,000000,10.9436,10.9436,10.5796,10.6239,131931.34778313,0
+OFG.US,D,20180321,000000,10.6239,10.7157,10.4414,10.5321,164049.02956401,0
+OFG.US,D,20180322,000000,10.4858,10.5796,10.3033,10.396,201990.16350936,0
+OFG.US,D,20180323,000000,10.4414,10.4858,9.84654,9.84654,302333.971458,0
+OFG.US,D,20180326,000000,9.93831,10.1672,9.66206,10.1198,353971.6216168,0
+OFG.US,D,20180327,000000,10.1672,10.2135,9.70843,9.70843,318926.50208988,0
+OFG.US,D,20180328,000000,9.71731,10.0389,9.67094,9.85542,230735.41267906,0
+OFG.US,D,20180329,000000,9.94813,9.94813,9.62457,9.62457,344077.32804371,0
+OFG.US,D,20180402,000000,9.62457,9.85542,9.48744,9.76465,295479.63141689,0
+OFG.US,D,20180403,000000,9.81004,10.3161,9.76465,10.0872,306010.50078794,0
+OFG.US,D,20180404,000000,9.94813,10.5006,9.94813,10.4089,174897.1731783,0
+OFG.US,D,20180405,000000,10.5006,10.7768,10.3161,10.6387,223476.624002,0
+OFG.US,D,20180406,000000,10.547,10.7768,10.4542,10.547,391352.20394387,0
+OFG.US,D,20180409,000000,10.547,10.8696,10.4089,10.4542,323192.97905424,0
+OFG.US,D,20180410,000000,10.6387,10.7995,10.5006,10.547,197284.77361424,0
+OFG.US,D,20180411,000000,10.547,10.9159,10.5006,10.8696,168465.5275763,0
+OFG.US,D,20180412,000000,10.9159,11.2839,10.9159,11.1448,253450.42391553,0
+OFG.US,D,20180413,000000,11.2839,11.2839,11.0067,11.1005,645033.74136568,0
+OFG.US,D,20180416,000000,11.1921,11.2386,10.9376,11.1005,181091.62333968,0
+OFG.US,D,20180417,000000,11.1448,11.1448,10.7768,10.9159,323234.53893914,0
+OFG.US,D,20180418,000000,10.9614,11.1005,10.6841,10.6841,249492.09829286,0
+OFG.US,D,20180419,000000,10.7305,11.1005,10.694,10.8696,291599.35728538,0
+OFG.US,D,20180420,000000,11.1005,12.1116,11.1005,11.9282,554573.07677709,0
+OFG.US,D,20180423,000000,12.0682,12.2044,11.639,11.6983,312063.03914722,0
+OFG.US,D,20180424,000000,11.79,12.595,11.79,12.4816,679245.63588316,0
+OFG.US,D,20180425,000000,12.4342,12.5289,12.0682,12.3898,252698.29136444,0
+OFG.US,D,20180426,000000,12.3898,12.5723,12.3425,12.4342,625592.83813463,0
+OFG.US,D,20180427,000000,12.3898,12.8052,12.3898,12.6651,309705.27592101,0
+OFG.US,D,20180430,000000,12.6167,12.8515,12.3425,12.4342,230272.1720108,0
+OFG.US,D,20180501,000000,12.3425,12.8515,12.2497,12.7558,431690.63368886,0
+OFG.US,D,20180502,000000,12.7558,13.1712,12.6651,12.9866,479309.13888124,0
+OFG.US,D,20180503,000000,12.9403,12.9403,12.4816,12.7558,259441.12927533,0
+OFG.US,D,20180504,000000,12.6167,13.1712,12.5723,12.7558,250886.88857629,0
+OFG.US,D,20180507,000000,12.7558,12.9866,12.5289,12.8515,163177.28563687,0
+OFG.US,D,20180508,000000,12.8949,13.2175,12.7558,12.8052,331209.98221677,0
+OFG.US,D,20180509,000000,12.9403,12.9866,12.6651,12.8515,192899.69892956,0
+OFG.US,D,20180510,000000,12.8515,12.8515,12.2497,12.297,681942.97377866,0
+OFG.US,D,20180511,000000,12.3898,12.6167,12.3898,12.6167,242163.36737049,0
+OFG.US,D,20180514,000000,12.6651,12.6898,12.4342,12.4816,198129.14883669,0
+OFG.US,D,20180515,000000,12.5289,13.0824,12.5289,12.9403,343628.27855566,0
+OFG.US,D,20180516,000000,12.8949,13.2402,12.7558,13.1257,339836.19247258,0
+OFG.US,D,20180517,000000,13.1712,13.3576,13.0341,13.1712,316930.61395901,0
+OFG.US,D,20180518,000000,13.2629,13.4039,12.9866,13.1257,295563.76484242,0
+OFG.US,D,20180521,000000,13.3103,13.5391,13.0824,13.1712,336547.89328694,0
+OFG.US,D,20180522,000000,13.1257,13.5391,13.1257,13.2175,213961.43767165,0
+OFG.US,D,20180523,000000,13.2175,13.3576,13.0824,13.2175,393553.86418778,0
+OFG.US,D,20180524,000000,13.1712,13.1712,12.8052,13.1257,258364.62689088,0
+OFG.US,D,20180525,000000,13.0341,13.2629,13.0341,13.1257,195428.76997401,0
+OFG.US,D,20180529,000000,12.9403,13.2629,12.7558,12.9403,374520.45055989,0
+OFG.US,D,20180530,000000,13.1712,13.2629,12.8052,13.0824,284914.29775106,0
+OFG.US,D,20180531,000000,13.0341,13.1712,12.8949,12.9866,222219.69089774,0
+OFG.US,D,20180601,000000,13.1257,13.3103,12.9866,13.0824,267434.81835609,0
+OFG.US,D,20180604,000000,13.1712,13.1712,12.9403,13.0341,441956.93891458,0
+OFG.US,D,20180605,000000,13.0341,13.4937,13.0341,13.4484,298858.14596244,0
+OFG.US,D,20180606,000000,13.4039,13.6792,13.4039,13.4937,209030.0025489,0
+OFG.US,D,20180607,000000,13.4937,13.4937,13.3103,13.3103,171530.82250151,0
+OFG.US,D,20180608,000000,13.4484,13.7246,13.4484,13.5875,249415.06045744,0
+OFG.US,D,20180611,000000,13.5875,13.77,13.4286,13.5391,1041372.1178417,0
+OFG.US,D,20180612,000000,13.5875,13.6407,13.1712,13.2175,345917.11319228,0
+OFG.US,D,20180613,000000,13.1712,13.3103,13.0824,13.1712,153033.63275438,0
+OFG.US,D,20180614,000000,13.1257,13.2629,12.9866,13.0824,185657.12874416,0
+OFG.US,D,20180615,000000,13.0824,13.3576,12.9403,13.2175,499012.57894615,0
+OFG.US,D,20180618,000000,13.0824,13.3576,12.9403,13.3103,215285.27205403,0
+OFG.US,D,20180619,000000,13.3103,13.4484,13.1494,13.3576,180184.40146201,0
+OFG.US,D,20180620,000000,13.4484,13.5391,13.2629,13.3103,158488.11423341,0
+OFG.US,D,20180621,000000,13.3576,13.3576,13.0587,13.2175,308648.03299541,0
+OFG.US,D,20180622,000000,13.3576,13.4039,13.0341,13.0341,613760.43480725,0
+OFG.US,D,20180625,000000,12.9866,13.1257,12.8949,13.0824,234186.91043712,0
+OFG.US,D,20180626,000000,13.2629,13.2629,12.8722,13.1712,185773.69915302,0
+OFG.US,D,20180627,000000,13.1712,13.4267,13.0587,13.0824,289137.18751906,0
+OFG.US,D,20180628,000000,12.9965,13.4365,12.9965,13.0902,268668.43737857,0
+OFG.US,D,20180629,000000,13.2738,13.3201,12.9255,12.9965,131301.86757527,0
+OFG.US,D,20180702,000000,13.181,13.6911,13.1357,13.5993,329701.66249167,0
+OFG.US,D,20180703,000000,13.5993,13.5993,13.3201,13.3664,87546.404367023,0
+OFG.US,D,20180705,000000,13.3664,13.4592,13.181,13.3664,185998.73072491,0
+OFG.US,D,20180706,000000,13.4149,13.5993,13.2738,13.3664,197506.76421894,0
+OFG.US,D,20180709,000000,13.4149,13.5993,13.3911,13.5993,239555.23117916,0
+OFG.US,D,20180710,000000,13.6911,13.9278,13.551,13.6911,354047.64579649,0
+OFG.US,D,20180711,000000,13.6911,13.7818,13.551,13.5993,111433.2016265,0
+OFG.US,D,20180712,000000,13.7364,13.7364,13.2501,13.4592,215316.69538163,0
+OFG.US,D,20180713,000000,13.3664,13.6456,13.3664,13.4149,93785.455380479,0
+OFG.US,D,20180716,000000,14.2454,14.2454,13.9229,14.1073,418423.90750461,0
+OFG.US,D,20180717,000000,14.1073,14.1873,13.7364,13.7818,281353.32517425,0
+OFG.US,D,20180718,000000,13.7364,14.06,13.5993,14.0136,187050.90537186,0
+OFG.US,D,20180719,000000,14.0136,14.1073,13.3201,13.5045,378822.40547477,0
+OFG.US,D,20180720,000000,14.2938,14.8008,13.8292,14.7082,713909.62085588,0
+OFG.US,D,20180723,000000,14.9854,15.1698,14.8008,15.0337,670458.2543664,0
+OFG.US,D,20180724,000000,15.6798,15.7726,15.1698,15.3109,593387.98196104,0
+OFG.US,D,20180725,000000,15.3573,15.377,14.8008,14.9854,549504.79813091,0
+OFG.US,D,20180726,000000,15.0791,15.3573,15.0791,15.2162,440974.70651295,0
+OFG.US,D,20180727,000000,15.2636,15.3997,15.1471,15.2162,269876.71500782,0
+OFG.US,D,20180730,000000,15.3997,15.6335,15.2162,15.2162,492373.13391965,0
+OFG.US,D,20180731,000000,15.1698,15.4708,15.0337,15.3997,768266.90933622,0
+OFG.US,D,20180801,000000,15.3997,15.7243,15.3997,15.7243,479249.33319321,0
+OFG.US,D,20180802,000000,15.5408,15.8861,15.5408,15.8199,458377.14807249,0
+OFG.US,D,20180803,000000,15.7726,15.8712,15.1698,15.2162,560617.50589053,0
+OFG.US,D,20180806,000000,15.3573,15.4954,14.9034,15.1235,358757.09031452,0
+OFG.US,D,20180807,000000,15.1698,15.4954,15.1698,15.3573,421049.27584333,0
+OFG.US,D,20180808,000000,15.3573,15.3997,15.1698,15.3997,336903.6864479,0
+OFG.US,D,20180809,000000,15.3109,15.6335,15.3109,15.4954,253723.0973067,0
+OFG.US,D,20180810,000000,15.2636,15.7243,14.9903,15.5872,359912.65784586,0
+OFG.US,D,20180813,000000,15.5408,15.6335,15.4471,15.5408,441328.47236245,0
+OFG.US,D,20180814,000000,15.5872,16.329,15.4471,16.1869,637002.54702293,0
+OFG.US,D,20180815,000000,16.329,16.3744,15.5408,15.6798,794068.50226823,0
+OFG.US,D,20180816,000000,15.6798,16.1426,15.6552,16.0025,470854.23644367,0
+OFG.US,D,20180817,000000,15.9571,16.4158,15.9097,16.2807,379756.99605713,0
+OFG.US,D,20180820,000000,16.1426,16.1426,15.2162,15.2636,858738.72413782,0
+OFG.US,D,20180821,000000,15.2636,15.5408,15.2162,15.4471,667239.89742607,0
+OFG.US,D,20180822,000000,15.3573,15.4471,15.1235,15.3573,440056.33442226,0
+OFG.US,D,20180823,000000,15.3573,15.3573,14.938,15.2162,214902.11018838,0
+OFG.US,D,20180824,000000,15.3573,15.4471,14.9854,15.3109,266210.32223517,0
+OFG.US,D,20180827,000000,15.3109,15.5408,15.0998,15.2162,331402.57680533,0
+OFG.US,D,20180828,000000,15.3109,15.3997,15.0791,15.1235,167272.45478298,0
+OFG.US,D,20180829,000000,15.2162,15.2162,15.0337,15.1698,353698.94822563,0
+OFG.US,D,20180830,000000,15.0791,15.2636,14.9854,15.0791,272056.07482569,0
+OFG.US,D,20180831,000000,14.938,15.1235,14.8058,14.9854,208250.50129313,0
+OFG.US,D,20180904,000000,14.9854,15.3997,14.8463,15.3109,305584.76538166,0
+OFG.US,D,20180905,000000,15.2636,15.6099,15.2586,15.4471,278099.49028339,0
+OFG.US,D,20180906,000000,15.4954,15.5872,15.0337,15.1235,264110.0275642,0
+OFG.US,D,20180907,000000,15.2636,15.2636,14.9617,15.0791,207476.06831599,0
+OFG.US,D,20180910,000000,15.0791,15.2162,14.8936,15.0337,321626.88095256,0
+OFG.US,D,20180911,000000,14.9854,15.4471,14.8463,15.3573,176170.32477422,0
+OFG.US,D,20180912,000000,15.3573,15.5872,15.1235,15.4954,225712.74854069,0
+OFG.US,D,20180913,000000,15.5872,15.6335,15.1235,15.2636,173818.64348239,0
+OFG.US,D,20180914,000000,15.2636,15.5872,15.2636,15.4471,166115.87359592,0
+OFG.US,D,20180917,000000,15.3997,15.6335,15.1698,15.3109,335447.06316499,0
+OFG.US,D,20180918,000000,15.3997,15.4471,15.2636,15.3997,263610.29528968,0
+OFG.US,D,20180919,000000,15.3997,15.5872,15.2636,15.4954,216892.9300406,0
+OFG.US,D,20180920,000000,15.5872,15.8644,15.4471,15.8199,411223.91085984,0
+OFG.US,D,20180921,000000,15.7726,16.0429,15.5872,15.6335,612353.48065507,0
+OFG.US,D,20180924,000000,15.5408,15.6798,14.9854,14.9854,325804.15621276,0
+OFG.US,D,20180925,000000,15.0337,15.3573,14.8936,14.938,301457.15925221,0
+OFG.US,D,20180926,000000,14.938,15.3109,14.8463,14.9854,297027.48371544,0
+OFG.US,D,20180927,000000,14.9942,15.2744,14.9034,14.9942,222235.90938941,0
+OFG.US,D,20180928,000000,14.9034,15.158,14.8088,14.9942,254185.32431923,0
+OFG.US,D,20181001,000000,15.1245,15.1245,14.5957,14.6144,371389.26801228,0
+OFG.US,D,20181002,000000,14.6056,14.8265,14.421,14.643,417871.46513218,0
+OFG.US,D,20181003,000000,14.9034,15.2449,14.643,15.0692,402061.47672327,0
+OFG.US,D,20181004,000000,15.0958,15.374,14.8265,14.9942,287247.73323976,0
+OFG.US,D,20181005,000000,15.0692,15.1886,14.6785,14.8186,231582.8288687,0
+OFG.US,D,20181008,000000,14.8186,15.0692,14.7535,14.9567,299201.77525466,0
+OFG.US,D,20181009,000000,14.9666,15.0958,14.8265,15.0042,336494.16953329,0
+OFG.US,D,20181010,000000,14.9755,15.1886,14.7072,14.7072,300421.20309693,0
+OFG.US,D,20181011,000000,14.6056,14.6983,14.056,14.0659,440652.36399105,0
+OFG.US,D,20181012,000000,14.3165,14.5118,13.3901,13.8627,450860.89084019,0
+OFG.US,D,20181015,000000,13.8893,14.1774,13.8153,13.8726,310471.59965232,0
+OFG.US,D,20181016,000000,13.8992,14.3816,13.6959,14.3639,354888.98005176,0
+OFG.US,D,20181017,000000,14.3461,14.5493,14.0294,14.4842,2746844.841316,0
+OFG.US,D,20181018,000000,14.5118,14.5118,14.0382,14.1133,414506.12811111,0
+OFG.US,D,20181019,000000,14.4368,16.4474,14.4013,15.9039,1417864.128795,0
+OFG.US,D,20181022,000000,16.1751,16.7769,15.9039,16.184,816837.23725834,0
+OFG.US,D,20181023,000000,16.0242,16.4139,15.7509,16.2955,822742.79553689,0
+OFG.US,D,20181024,000000,16.3053,16.4612,15.4875,15.4974,949268.31731599,0
+OFG.US,D,20181025,000000,15.5891,16.2007,15.3583,16.0913,790343.31746328,0
+OFG.US,D,20181026,000000,15.8506,16.3803,15.7361,16.2659,392467.22524603,0
+OFG.US,D,20181029,000000,16.4218,16.6033,15.9512,16.0913,438721.34982685,0
+OFG.US,D,20181030,000000,16.1751,16.2264,15.9324,16.0518,363592.22814298,0
+OFG.US,D,20181031,000000,16.2659,16.3251,15.8407,15.8674,533098.78015321,0
+OFG.US,D,20181101,000000,15.9897,16.0913,15.5802,15.8752,504093.02146108,0
+OFG.US,D,20181102,000000,15.9324,16.2856,15.8407,16.1297,413474.22657874,0
+OFG.US,D,20181105,000000,16.0321,16.3053,15.8594,15.9225,477216.95345609,0
+OFG.US,D,20181106,000000,15.8674,16.111,15.7361,16.0321,299853.55588855,0
+OFG.US,D,20181107,000000,16.0321,16.2007,15.8674,16.111,204323.59899806,0
+OFG.US,D,20181108,000000,16.0616,16.5835,15.8674,16.5165,418756.3865838,0
+OFG.US,D,20181109,000000,16.3961,17.0008,16.3803,16.9456,755434.02780408,0
+OFG.US,D,20181112,000000,16.9358,17.1014,16.6526,16.7296,442738.46748182,0
+OFG.US,D,20181113,000000,16.8065,17.2248,16.7572,17.1212,468423.49000496,0
+OFG.US,D,20181114,000000,17.2248,17.2869,16.4414,16.5737,459666.51816008,0
+OFG.US,D,20181115,000000,16.4316,17.3136,16.3546,17.2346,458255.50938498,0
+OFG.US,D,20181116,000000,17.1114,17.2958,16.7216,17.0088,577673.27719068,0
+OFG.US,D,20181119,000000,17.0088,17.0088,16.6033,16.842,286187.44934698,0
+OFG.US,D,20181120,000000,16.7473,16.842,15.9897,15.9897,408787.08248675,0
+OFG.US,D,20181121,000000,16.0616,16.6122,15.8674,16.5076,348403.6106961,0
+OFG.US,D,20181123,000000,16.256,16.6654,16.1011,16.545,129554.32509807,0
+OFG.US,D,20181126,000000,16.7769,16.7769,16.0518,16.1564,268422.11903637,0
+OFG.US,D,20181127,000000,16.1475,16.3882,16.0863,16.2007,286910.18588193,0
+OFG.US,D,20181128,000000,16.1909,16.3882,15.8674,16.184,437831.36009658,0
+OFG.US,D,20181129,000000,16.111,16.5638,16.111,16.2659,395445.34577854,0
+OFG.US,D,20181130,000000,16.256,16.9456,16.1751,16.8805,391543.7848767,0
+OFG.US,D,20181203,000000,17.0827,17.131,16.545,16.6398,257833.47128875,0
+OFG.US,D,20181204,000000,16.5362,16.6299,15.673,15.9225,465861.98197718,0
+OFG.US,D,20181206,000000,15.6167,16.0814,15.449,16.0814,394928.38135663,0
+OFG.US,D,20181207,000000,16.1209,16.2856,15.7933,15.96,236659.21676072,0
+OFG.US,D,20181210,000000,15.9225,15.9225,15.4875,15.8506,283939.16093953,0
+OFG.US,D,20181211,000000,16.0716,16.4414,15.9225,16.042,272507.15162519,0
+OFG.US,D,20181212,000000,16.256,16.5638,15.7756,16.3616,291556.78374475,0
+OFG.US,D,20181213,000000,16.3704,16.5362,15.8219,15.8308,384262.69577359,0
+OFG.US,D,20181214,000000,15.6444,15.9897,15.5151,15.5802,318761.27620602,0
+OFG.US,D,20181217,000000,15.5802,15.746,14.7663,14.9034,587275.63791375,0
+OFG.US,D,20181218,000000,14.9034,15.0742,14.205,14.3816,718114.26482076,0
+OFG.US,D,20181219,000000,14.4941,14.5661,13.8893,14.0945,566977.18193577,0
+OFG.US,D,20181220,000000,14.0945,14.4941,14.0008,14.3816,668652.93351264,0
+OFG.US,D,20181221,000000,14.3737,14.5661,14.0482,14.3461,1602986.047314,0
+OFG.US,D,20181224,000000,14.4092,14.5759,14.2909,14.3461,197835.18867521,0
+OFG.US,D,20181226,000000,14.427,15.1048,14.2583,15.0603,375021.19649014,0
+OFG.US,D,20181227,000000,14.7535,15.1048,14.3461,14.8265,402432.47472016,0
+OFG.US,D,20181228,000000,14.8936,15.2764,14.8265,15.0702,290528.9368353,0
+OFG.US,D,20181231,000000,15.4234,15.4234,14.7811,15.3504,425888.46829471,0
+OFG.US,D,20190102,000000,15.0347,15.5181,15.0347,15.5092,283976.66620151,0
+OFG.US,D,20190103,000000,15.3858,15.5644,15.2192,15.2665,277600.77166461,0
+OFG.US,D,20190104,000000,15.3858,15.7302,15.3858,15.6858,269221.89340674,0
+OFG.US,D,20190107,000000,15.6858,15.7983,15.6207,15.677,258820.77196903,0
+OFG.US,D,20190108,000000,15.7983,15.7983,15.4708,15.7499,285182.9165193,0
+OFG.US,D,20190109,000000,15.8456,16.0429,15.8131,15.9946,509455.26026875,0
+OFG.US,D,20190110,000000,15.9946,15.9946,15.4806,15.7026,155527.22584831,0
+OFG.US,D,20190111,000000,15.677,15.8456,15.6059,15.8456,301709.55952879,0
+OFG.US,D,20190114,000000,15.7401,16.1347,15.667,16.1258,227291.01051111,0
+OFG.US,D,20190115,000000,16.1347,16.5145,15.9087,16.5056,420297.14329224,0
+OFG.US,D,20190116,000000,16.6644,16.9545,16.6013,16.917,450546.65756413,0
+OFG.US,D,20190117,000000,16.8607,16.992,16.6467,16.7374,422113.61435903,0
+OFG.US,D,20190118,000000,16.8154,16.9545,16.5244,16.9545,525852.15534489,0
+OFG.US,D,20190122,000000,16.9733,17.2968,16.4109,17.2791,493610.80756505,0
+OFG.US,D,20190123,000000,17.3737,17.4665,17.0649,17.3826,531780.01404946,0
+OFG.US,D,20190124,000000,17.2791,17.4477,17.1784,17.3925,246700.49041454,0
+OFG.US,D,20190125,000000,17.5316,17.7832,17.2701,17.4852,479944.70102347,0
+OFG.US,D,20190128,000000,17.4211,17.7279,17.4211,17.6618,300132.3112141,0
+OFG.US,D,20190129,000000,17.718,18.3702,17.5976,18.3622,426039.50299837,0
+OFG.US,D,20190130,000000,18.3622,18.457,18.1285,18.1936,403430.92561347,0
+OFG.US,D,20190131,000000,18.1117,18.2449,17.6332,18.0732,322867.59556516,0
+OFG.US,D,20190201,000000,18.2311,18.4323,18.1018,18.2873,261838.42507497,0
+OFG.US,D,20190204,000000,18.2873,18.4757,18.1531,18.4175,233025.26097141,0
+OFG.US,D,20190205,000000,18.4658,18.5664,18.3622,18.4658,292788.37545577,0
+OFG.US,D,20190206,000000,18.4273,18.5852,18.3237,18.5852,244006.19348623,0
+OFG.US,D,20190207,000000,18.6129,18.8565,18.3899,18.6326,324248.19466837,0
+OFG.US,D,20190208,000000,18.5763,18.5852,18.3149,18.3524,126924.90213643,0
+OFG.US,D,20190211,000000,18.4915,18.5852,18.3524,18.5113,197071.9059111,0
+OFG.US,D,20190212,000000,18.6227,18.7736,18.5418,18.6504,215469.75739676,0
+OFG.US,D,20190213,000000,18.6878,18.818,18.6414,18.7075,191701.5578576,0
+OFG.US,D,20190214,000000,18.5487,18.818,18.5113,18.7075,237629.28529361,0
+OFG.US,D,20190215,000000,18.8565,18.8733,18.6504,18.6977,422386.2877502,0
+OFG.US,D,20190219,000000,19.0163,19.117,18.745,18.9107,1061603.6725415,0
+OFG.US,D,20190220,000000,18.9009,19.8164,18.9009,19.7325,505339.81800805,0
+OFG.US,D,20190221,000000,19.6753,19.8717,19.4356,19.7424,267055.71111336,0
+OFG.US,D,20190222,000000,19.7226,19.8351,19.6023,19.8076,263361.94963601,0
+OFG.US,D,20190225,000000,19.9663,20.1794,19.1909,19.2767,259230.28888364,0
+OFG.US,D,20190226,000000,19.1534,19.2767,18.8733,18.8831,215681.61144416,0
+OFG.US,D,20190227,000000,18.9206,19.0982,18.9009,18.9404,159206.79614545,0
+OFG.US,D,20190228,000000,18.9867,19.3044,18.9462,19.2955,988457.26146403,0
+OFG.US,D,20190301,000000,19.4158,19.621,19.3685,19.5944,391981.68415173,0
+OFG.US,D,20190304,000000,19.6675,19.7226,19.3961,19.6941,450112.81291202,0
+OFG.US,D,20190305,000000,19.6023,19.6852,19.3409,19.6753,171369.65124056,0
+OFG.US,D,20190306,000000,19.4918,19.6595,19.0331,19.2304,405028.44704274,0
+OFG.US,D,20190307,000000,19.0252,19.043,18.2873,18.2873,636114.58460412,0
+OFG.US,D,20190308,000000,18.166,18.3622,17.9607,18.1846,427632.96980472,0
+OFG.US,D,20190311,000000,18.2231,18.8378,18.0545,18.7923,282523.08388579,0
+OFG.US,D,20190312,000000,18.8476,18.8831,18.6177,18.7835,222975.87807175,0
+OFG.US,D,20190313,000000,18.7923,19.112,18.7352,19.0893,360476.25043131,0
+OFG.US,D,20190314,000000,19.0893,19.3773,19.0627,19.2392,277674.76853285,0
+OFG.US,D,20190315,000000,19.2482,19.3232,18.9009,18.9206,725770.40654369,0
+OFG.US,D,20190318,000000,18.9009,19.1731,18.8476,18.8831,269334.40919269,0
+OFG.US,D,20190319,000000,19.0252,19.0252,18.5113,18.5398,183216.24574815,0
+OFG.US,D,20190320,000000,18.5763,18.7253,18.1205,18.1472,307723.57897035,0
+OFG.US,D,20190321,000000,18.092,18.5398,17.9794,18.4077,298148.58695198,0
+OFG.US,D,20190322,000000,18.1846,18.3524,17.7664,17.8503,392090.14531476,0
+OFG.US,D,20190325,000000,17.7279,18.745,17.6154,17.868,351521.61571923,0
+OFG.US,D,20190326,000000,17.9972,18.3237,17.9794,18.2231,241711.27691524,0
+OFG.US,D,20190327,000000,18.1936,18.3337,17.8217,18.166,210687.32966621,0
+OFG.US,D,20190328,000000,18.2696,18.3909,17.9962,18.2696,156717.25767444,0
+OFG.US,D,20190329,000000,18.4185,18.5586,18.2409,18.5221,301334.50690897,0
+OFG.US,D,20190401,000000,18.6336,18.9236,18.5862,18.8584,487061.57789844,0
+OFG.US,D,20190402,000000,18.7943,18.9897,18.6898,18.7658,228767.90690861,0
+OFG.US,D,20190403,000000,18.9719,18.9719,18.5497,18.6059,195016.21209221,0
+OFG.US,D,20190404,000000,18.6148,18.9334,18.5862,18.8506,205668.72015076,0
+OFG.US,D,20190405,000000,18.9434,18.9434,18.5684,18.5783,415133.5810075,0
+OFG.US,D,20190408,000000,18.5586,18.7855,18.4856,18.6622,270764.67742664,0
+OFG.US,D,20190409,000000,18.5497,18.6484,18.1936,18.2231,285233.59930577,0
+OFG.US,D,20190410,000000,18.3247,18.3247,18.0545,18.2498,491610.86481126,0
+OFG.US,D,20190411,000000,18.2784,18.5319,18.2034,18.2971,450903.46438082,0
+OFG.US,D,20190412,000000,18.5122,18.6336,18.2676,18.4382,306732.22366716,0
+OFG.US,D,20190415,000000,18.4925,18.5122,18.0357,18.1205,132605.42884307,0
+OFG.US,D,20190416,000000,18.1561,18.3021,18.087,18.2784,250289.84535178,0
+OFG.US,D,20190417,000000,18.3534,18.3534,17.9784,18.092,340320.71991116,0
+OFG.US,D,20190418,000000,17.8019,19.1574,17.3708,18.458,350379.22571238,0
+OFG.US,D,20190422,000000,18.4925,18.5783,17.6233,17.6313,280100.44669291,0
+OFG.US,D,20190423,000000,17.4191,18.3247,17.3708,18.2696,441277.78957599,0
+OFG.US,D,20190424,000000,18.307,18.8408,18.1748,18.6336,406949.32464965,0
+OFG.US,D,20190425,000000,18.5408,18.5852,18.2034,18.3534,345987.05543759,0
+OFG.US,D,20190426,000000,18.2784,18.5586,18.2784,18.5023,259256.64393261,0
+OFG.US,D,20190429,000000,18.5319,19.2521,18.5319,19.1396,302675.57343875,0
+OFG.US,D,20190430,000000,19.0745,19.2344,18.7943,18.8861,293731.07528397,0
+OFG.US,D,20190501,000000,18.8861,19.0745,18.4668,18.5961,576191.31251453,0
+OFG.US,D,20190502,000000,18.6336,18.9995,18.5783,18.8762,222014.93244043,0
+OFG.US,D,20190503,000000,18.962,19.2797,18.9532,19.2146,258293.67098983,0
+OFG.US,D,20190506,000000,18.8939,19.4011,18.8939,19.2995,273749.89354924,0
+OFG.US,D,20190507,000000,19.1021,19.2521,18.6572,18.821,229406.51001803,0
+OFG.US,D,20190508,000000,18.8308,18.9039,18.5023,18.5221,206958.09023834,0
+OFG.US,D,20190509,000000,18.3445,18.5497,18.2784,18.5122,151481.72583292,0
+OFG.US,D,20190510,000000,18.4481,18.8506,18.3534,18.8408,179040.99779943,0
+OFG.US,D,20190513,000000,18.4757,18.5122,18.0259,18.1018,204630.73668402,0
+OFG.US,D,20190514,000000,18.092,18.4481,17.9784,18.4185,183330.78884556,0
+OFG.US,D,20190515,000000,18.1472,18.1846,17.8493,18.0061,343220.7889525,0
+OFG.US,D,20190516,000000,18.016,18.381,18.016,18.0446,234773.81710434,0
+OFG.US,D,20190517,000000,17.8571,18.307,17.5958,18.016,442883.4202511,0
+OFG.US,D,20190520,000000,17.8759,18.2311,17.8493,18.166,163513.81933897,0
+OFG.US,D,20190521,000000,18.2696,18.4481,18.1205,18.4185,158191.11310474,0
+OFG.US,D,20190522,000000,18.3632,18.4283,18.083,18.2034,136817.16839806,0
+OFG.US,D,20190523,000000,17.9784,17.9992,17.5,17.6233,318174.36953879,0
+OFG.US,D,20190524,000000,17.7358,18.307,17.7358,18.2311,218725.61959906,0
+OFG.US,D,20190528,000000,18.2133,18.3425,18.0446,18.1018,266411.02606956,0
+OFG.US,D,20190529,000000,17.867,18.2971,17.8571,18.2034,181829.56471056,0
+OFG.US,D,20190530,000000,18.2596,18.3534,17.6687,17.8393,136194.7837803,0
+OFG.US,D,20190531,000000,17.5493,17.5958,17.3944,17.578,248860.59077355,0
+OFG.US,D,20190603,000000,17.6135,17.9598,17.6006,17.9045,238198.95981343,0
+OFG.US,D,20190604,000000,18.1117,18.4757,18.016,18.458,321002.46902336,0
+OFG.US,D,20190605,000000,18.4668,18.4668,18.0357,18.0446,187645.92128492,0
+OFG.US,D,20190606,000000,18.092,18.161,17.6313,17.9884,213329.93015233,0
+OFG.US,D,20190607,000000,18.016,18.1205,17.8493,18.083,187584.08828544,0
+OFG.US,D,20190610,000000,18.2034,18.4668,18.1936,18.3346,236218.2765185,0
+OFG.US,D,20190611,000000,18.5122,18.5684,18.2133,18.3712,291254.71433743,0
+OFG.US,D,20190612,000000,18.2784,18.7174,18.166,18.5221,196376.53808084,0
+OFG.US,D,20190613,000000,18.6434,18.8043,18.5221,18.5862,177588.42913943,0
+OFG.US,D,20190614,000000,18.5023,18.6336,18.3632,18.4856,153600.26630703,0
+OFG.US,D,20190617,000000,18.4925,18.9039,18.3534,18.8408,440685.81463012,0
+OFG.US,D,20190618,000000,18.9039,19.917,18.8584,19.8411,545630.60593376,0
+OFG.US,D,20190619,000000,19.8312,20.6401,19.8312,20.4872,657045.56175713,0
+OFG.US,D,20190620,000000,20.6846,20.7852,19.3636,19.411,532535.18756775,0
+OFG.US,D,20190621,000000,19.2709,19.5402,19.1021,19.2995,493267.17827283,0
+OFG.US,D,20190624,000000,19.3074,19.7483,19.2344,19.2797,428257.38173394,0
+OFG.US,D,20190625,000000,19.2244,19.2709,18.7756,19.1761,373813.93251661,0
+OFG.US,D,20190626,000000,19.2797,19.5994,19.111,19.3735,583052.74814574,0
+OFG.US,D,20190627,000000,22.3685,23.4301,21.5596,22.2186,1506486.0218906,0
+OFG.US,D,20190628,000000,22.5481,23.0255,22.2284,22.3242,1713143.0563775,0
+OFG.US,D,20190701,000000,22.9516,22.9703,22.3488,22.5392,440287.44792853,0
+OFG.US,D,20190702,000000,22.4523,22.5008,21.7589,21.9364,406147.52296782,0
+OFG.US,D,20190703,000000,21.9848,22.2284,21.8723,22.1436,175538.81725492,0
+OFG.US,D,20190705,000000,22.114,22.6319,22.114,22.5954,298229.67941032,0
+OFG.US,D,20190708,000000,22.482,22.6419,22.3587,22.4159,343528.9402942,0
+OFG.US,D,20190709,000000,22.3488,22.7454,22.3004,22.7257,407661.9246273,0
+OFG.US,D,20190710,000000,22.7454,22.9516,22.6231,22.6605,398771.15022616,0
+OFG.US,D,20190711,000000,22.696,22.7158,22.1525,22.3488,355231.59568824,0
+OFG.US,D,20190712,000000,22.4435,22.5866,22.0785,22.4523,246567.70151402,0
+OFG.US,D,20190715,000000,22.4721,22.4721,22.0035,22.1525,301700.43662722,0
+OFG.US,D,20190716,000000,22.1623,22.2669,21.9364,22.114,255498.0084886,0
+OFG.US,D,20190717,000000,21.9562,22.04,21.5152,21.6266,451263.31216471,0
+OFG.US,D,20190718,000000,21.5891,22.0322,21.3751,21.9186,426567.6176333,0
+OFG.US,D,20190719,000000,21.8723,22.1713,21.8052,21.8812,385978.81492319,0
+OFG.US,D,20190722,000000,19.6911,22.2383,19.4869,21.1285,890219.83012074,0
+OFG.US,D,20190723,000000,21.2606,21.4392,20.4862,20.8483,584121.14128436,0
+OFG.US,D,20190724,000000,20.8483,21.2893,20.6027,21.2606,332908.86921898,0
+OFG.US,D,20190725,000000,21.2153,21.7777,21.1808,21.4106,351345.23962234,0
+OFG.US,D,20190726,000000,21.5546,21.8338,21.4155,21.7865,312562.77142173,0
+OFG.US,D,20190729,000000,21.7214,21.8901,21.0861,21.242,523657.59069109,0
+OFG.US,D,20190730,000000,21.0269,21.525,20.876,21.4294,614912.96137139,0
+OFG.US,D,20190731,000000,21.4205,21.7411,21.1955,21.2508,359116.93809841,0
+OFG.US,D,20190801,000000,21.1955,21.4955,20.5109,20.6027,293290.13504174,0
+OFG.US,D,20190802,000000,20.4626,20.4724,19.8805,20.0502,251865.066355,0
+OFG.US,D,20190805,000000,19.6655,19.7789,19.045,19.5905,436398.05089544,0
+OFG.US,D,20190806,000000,19.6723,19.9002,19.2659,19.701,212409.53075018,0
+OFG.US,D,20190807,000000,19.411,19.5322,19.2038,19.3823,396215.72413275,0
+OFG.US,D,20190808,000000,19.5322,20.1331,19.4681,20.0976,369624.49338768,0
+OFG.US,D,20190809,000000,20.0018,20.1607,19.8332,20.0118,249648.20127517,0
+OFG.US,D,20190812,000000,19.7394,19.7789,19.1663,19.2797,203707.29631468,0
+OFG.US,D,20190813,000000,19.3636,19.8144,19.1199,19.5224,177973.61831654,0
+OFG.US,D,20190814,000000,18.9887,19.1386,18.8111,19.0084,328411.27874835,0
+OFG.US,D,20190815,000000,18.9887,19.0745,18.8654,18.9216,182702.32229343,0
+OFG.US,D,20190816,000000,19.0647,19.4771,19.0647,19.2995,164006.45602338,0
+OFG.US,D,20190819,000000,19.5609,19.7394,19.336,19.5046,267422.65448734,0
+OFG.US,D,20190820,000000,19.3823,19.5609,19.2038,19.2995,180711.5024412,0
+OFG.US,D,20190821,000000,19.4306,19.6418,19.2797,19.4869,162371.42933213,0
+OFG.US,D,20190822,000000,19.5412,19.5707,19.2709,19.4593,123210.8675445,0
+OFG.US,D,20190823,000000,19.3458,19.7148,18.5378,18.6316,327195.905529,0
+OFG.US,D,20190826,000000,18.8654,19.2995,18.6977,19.2797,237023.11916752,0
+OFG.US,D,20190827,000000,19.326,19.5322,18.5654,18.6878,261272.80517806,0
+OFG.US,D,20190828,000000,18.669,19.3823,18.5931,19.2334,341296.87037841,0
+OFG.US,D,20190829,000000,19.4306,19.7493,19.2995,19.6911,286954.78673402,0
+OFG.US,D,20190830,000000,19.8431,19.9092,19.1939,19.2709,204744.26612569,0
+OFG.US,D,20190903,000000,19.035,19.2136,18.893,18.9985,179849.89507136,0
+OFG.US,D,20190904,000000,19.2038,19.3172,19.0084,19.2334,149683.50056926,0
+OFG.US,D,20190905,000000,19.6092,20.0689,19.4771,19.4771,248612.24511989,0
+OFG.US,D,20190906,000000,19.4208,19.5412,19.1386,19.2709,235812.81422681,0
+OFG.US,D,20190909,000000,19.3823,20.4814,19.3823,20.2761,506098.03249352,0
+OFG.US,D,20190910,000000,20.3866,20.9894,20.3629,20.7269,370439.47259398,0
+OFG.US,D,20190911,000000,20.8384,21.4205,20.6115,21.2981,346249.59227147,0
+OFG.US,D,20190912,000000,21.0564,21.4462,20.8197,21.1758,349102.01949354,0
+OFG.US,D,20190913,000000,21.3366,21.525,21.0269,21.1009,443076.01483966,0
+OFG.US,D,20190916,000000,20.9035,21.1137,20.7999,21.0269,545110.60054467,0
+OFG.US,D,20190917,000000,20.8848,20.9598,20.6993,20.8848,255116.8739344,0
+OFG.US,D,20190918,000000,20.7999,21.0269,20.65,20.942,339501.68608194,0
+OFG.US,D,20190919,000000,20.8562,21.1384,20.7634,20.8197,393964.39475812,0
+OFG.US,D,20190920,000000,20.8483,21.3564,20.7634,21.0821,1890778.1136804,0
+OFG.US,D,20190923,000000,20.9233,21.1186,20.6599,20.9509,313150.69174469,0
+OFG.US,D,20190924,000000,20.942,21.0604,20.4497,20.575,381009.87453846,0
+OFG.US,D,20190925,000000,20.6205,21.0081,20.6205,20.9993,250910.20265807,0
+OFG.US,D,20190926,000000,20.8848,20.9135,20.65,20.7082,265465.28527419,0
+OFG.US,D,20190927,000000,20.8384,21.2261,20.6698,20.8572,265027.38599916,0
+OFG.US,D,20190930,000000,20.8295,21.0574,20.5652,20.6303,464987.19708285,0
+OFG.US,D,20191001,000000,20.8295,21.0476,20.0473,20.2159,311173.04941695,0
+OFG.US,D,20191002,000000,20.0383,20.285,19.6881,20.0768,246857.60705258,0
+OFG.US,D,20191003,000000,19.8874,20.2455,19.624,20.1252,204722.97935537,0
+OFG.US,D,20191004,000000,20.207,20.6698,20.1252,20.6599,200857.9100598,0
+OFG.US,D,20191007,000000,20.4616,20.7319,20.4616,20.575,373778.45456609,0
+OFG.US,D,20191008,000000,20.2653,20.4251,20.0483,20.2653,267920.35945039,0
+OFG.US,D,20191009,000000,20.4152,20.8384,20.4054,20.5563,295971.25444558,0
+OFG.US,D,20191010,000000,20.6895,21.1117,20.5198,21.0476,264422.2335288,0
+OFG.US,D,20191011,000000,21.6296,21.8664,21.5478,21.6484,523950.53719684,0
+OFG.US,D,20191014,000000,21.6484,21.8565,21.5734,21.6769,309815.7643955,0
+OFG.US,D,20191015,000000,21.7539,22.109,21.6198,21.9315,277404.12245314,0
+OFG.US,D,20191016,000000,21.8753,22.0735,21.6769,21.7066,188639.30389957,0
+OFG.US,D,20191017,000000,21.7993,22.0351,21.6869,21.9976,193329.48895876,0
+OFG.US,D,20191018,000000,21.8664,22.2038,21.7342,22.0735,257761.50173199,0
+OFG.US,D,20191021,000000,22.3833,22.3833,20.5849,21.2261,532959.9093183,0
+OFG.US,D,20191022,000000,21.0189,21.0871,19.5865,20.0196,633699.04300135,0
+OFG.US,D,20191023,000000,19.9998,20.1311,19.4168,19.6527,370343.17529971,0
+OFG.US,D,20191024,000000,19.6152,19.6152,19.1889,19.2472,252175.24500816,0
+OFG.US,D,20191025,000000,19.1061,19.698,19.1061,19.5007,292329.18941043,0
+OFG.US,D,20191028,000000,19.6881,20.2357,19.6527,20.1972,636301.0972583,0
+OFG.US,D,20191029,000000,20.2159,20.3955,20.1686,20.2653,316273.76504647,0
+OFG.US,D,20191030,000000,20.1884,20.1884,19.4652,19.6052,456148.1191239,0
+OFG.US,D,20191031,000000,19.3587,19.3883,18.7963,19.1338,283108.97689729,0
+OFG.US,D,20191101,000000,19.3498,19.4652,19.0963,19.4356,260167.92043319,0
+OFG.US,D,20191104,000000,19.7078,19.7365,19.4168,19.6339,300552.97834172,0
+OFG.US,D,20191105,000000,19.7858,20.0719,19.624,19.916,344163.4887807,0
+OFG.US,D,20191106,000000,19.8302,20.0956,19.6428,19.8874,275200.43489778,0
+OFG.US,D,20191107,000000,20.1311,20.4054,19.8677,20.0383,293596.25907197,0
+OFG.US,D,20191108,000000,20.0098,20.207,19.9437,20.0768,190906.85176588,0
+OFG.US,D,20191111,000000,19.8302,20.1784,19.8302,20.1686,174593.07645953,0
+OFG.US,D,20191112,000000,20.1686,20.4616,20.0867,20.3955,231102.35605305,0
+OFG.US,D,20191113,000000,20.3955,20.3955,19.9998,20.1153,286700.35914597,0
+OFG.US,D,20191114,000000,20.0768,20.2258,19.9348,20.0867,174698.49665538,0
+OFG.US,D,20191115,000000,20.2455,20.3659,19.8529,19.9348,249584.34096423,0
+OFG.US,D,20191118,000000,19.9249,20.0285,19.7957,19.8973,371657.88678052,0
+OFG.US,D,20191119,000000,19.99,20.1587,19.5136,19.5865,263631.58205999,0
+OFG.US,D,20191120,000000,19.3783,19.6004,18.7007,18.8426,641018.65102217,0
+OFG.US,D,20191121,000000,18.9452,19.3034,18.748,19.0963,459973.65584604,0
+OFG.US,D,20191122,000000,19.256,19.5284,19.1426,19.2186,259141.08717947,0
+OFG.US,D,20191125,000000,19.6527,21.0752,19.5767,20.5563,645294.25088809,0
+OFG.US,D,20191126,000000,20.4439,20.7546,19.8677,19.9062,340745.44166171,0
+OFG.US,D,20191127,000000,20.0483,20.3028,20.0403,20.2653,280162.27969239,0
+OFG.US,D,20191129,000000,20.0956,20.5652,20.0956,20.207,103912.88977129,0
+OFG.US,D,20191202,000000,20.2357,20.3758,19.9437,20.0768,262300.65208751,0
+OFG.US,D,20191203,000000,19.7858,19.8302,19.3587,19.698,196800.24617566,0
+OFG.US,D,20191204,000000,19.7365,20.0285,19.7365,19.8026,220517.76292835,0
+OFG.US,D,20191205,000000,19.7858,19.99,19.7365,19.8401,290194.43044465,0
+OFG.US,D,20191206,000000,20.0334,20.5849,20.0196,20.3856,316632.59917462,0
+OFG.US,D,20191209,000000,20.2554,20.4971,20.2554,20.3955,223111.70793947,0
+OFG.US,D,20191210,000000,20.3028,20.5928,20.3028,20.5099,267134.77626024,0
+OFG.US,D,20191211,000000,20.6796,20.7467,20.4902,20.6895,134062.05212599,0
+OFG.US,D,20191212,000000,20.7901,21.3584,20.7901,21.2439,247581.35724325,0
+OFG.US,D,20191213,000000,21.2626,21.4885,20.9608,21.1877,157675.16233856,0
+OFG.US,D,20191216,000000,21.3761,21.7727,21.2725,21.7154,277205.44593021,0
+OFG.US,D,20191217,000000,21.7539,22.337,21.7244,22.2235,311290.63348153,0
+OFG.US,D,20191218,000000,22.2807,22.3646,21.6967,21.7066,486090.49570984,0
+OFG.US,D,20191219,000000,21.6386,22.0272,21.602,21.8565,307107.27628697,0
+OFG.US,D,20191220,000000,21.9789,22.0074,21.6671,21.969,1039095.4470738,0
+OFG.US,D,20191223,000000,21.969,21.9976,21.7539,21.9877,297088.3030592,0
+OFG.US,D,20191224,000000,22.1475,22.1475,21.969,22.1012,84013.814150633,0
+OFG.US,D,20191226,000000,22.045,22.2038,21.9315,22.1939,138554.57431797,0
+OFG.US,D,20191227,000000,22.3104,22.3104,21.9976,22.186,244118.70927218,0
+OFG.US,D,20191230,000000,22.2334,22.3469,22.109,22.2433,254206.61108954,0
+OFG.US,D,20191231,000000,22.1575,22.4495,22.1575,22.3104,371158.15450601,0
+OFG.US,D,20200102,000000,22.2807,22.4307,21.9681,22.2038,375670.94981258,0
+OFG.US,D,20200103,000000,21.8457,22.2235,21.6651,22.109,397983.53972454,0
+OFG.US,D,20200106,000000,21.7983,21.9394,21.605,21.6276,278212.00606934,0
+OFG.US,D,20200107,000000,21.7618,21.7618,21.0051,21.1748,300462.76298183,0
+OFG.US,D,20200108,000000,21.2143,21.5645,21.0436,21.3929,451108.22283813,0
+OFG.US,D,20200109,000000,21.526,21.7983,21.3554,21.536,365608.38938844,0
+OFG.US,D,20200110,000000,21.4472,21.457,21.0051,21.0989,212083.13360537,0
+OFG.US,D,20200113,000000,21.1265,21.1265,20.8858,20.9203,224236.86579892,0
+OFG.US,D,20200114,000000,20.9105,20.9105,20.279,20.4093,431860.92785137,0
+OFG.US,D,20200115,000000,20.3067,20.361,19.9752,20.2968,281113.08876641,0
+OFG.US,D,20200116,000000,20.3067,20.8907,20.3067,20.7862,181483.90810689,0
+OFG.US,D,20200117,000000,20.9864,21.233,20.5977,20.7782,206878.01143574,0
+OFG.US,D,20200121,000000,20.655,20.7684,20.4191,20.4291,256644.45311836,0
+OFG.US,D,20200122,000000,20.5888,20.6451,20.3265,20.4389,134553.67515466,0
+OFG.US,D,20200123,000000,20.3423,20.4665,20.1183,20.4291,297666.08682486,0
+OFG.US,D,20200124,000000,20.4665,20.4665,19.4563,19.6546,297716.76961133,0
+OFG.US,D,20200127,000000,19.2482,19.5303,19.1238,19.2767,171420.33402702,0
+OFG.US,D,20200128,000000,19.5106,19.5136,19.0765,19.2767,372402.92374152,0
+OFG.US,D,20200129,000000,19.1061,19.2097,17.7161,18.822,647729.05194972,0
+OFG.US,D,20200130,000000,18.8693,19.3793,18.7805,19.257,330813.64282665,0
+OFG.US,D,20200131,000000,19.0212,19.0873,18.5576,18.6237,434088.94314424,0
+OFG.US,D,20200203,000000,18.822,19.0212,18.822,19.0025,275416.34356811,0
+OFG.US,D,20200204,000000,19.3596,19.3892,18.9552,18.965,250662.87066014,0
+OFG.US,D,20200205,000000,19.3132,19.6813,19.1998,19.6723,269322.24532393,0
+OFG.US,D,20200206,000000,19.6813,19.7976,19.0686,19.1811,179485.99266456,0
+OFG.US,D,20200207,000000,18.9827,19.0212,18.4826,18.6237,477407.52073319,0
+OFG.US,D,20200210,000000,18.6237,19.2294,18.5852,19.1712,355078.53367312,0
+OFG.US,D,20200211,000000,19.2955,19.5687,19.1524,19.4652,338421.12907457,0
+OFG.US,D,20200212,000000,19.5589,19.6546,19.3044,19.5787,521187.31167894,0
+OFG.US,D,20200213,000000,19.4563,19.7098,19.3793,19.6162,232610.67577815,0
+OFG.US,D,20200214,000000,19.5885,19.9002,19.408,19.4563,275317.00530664,0
+OFG.US,D,20200218,000000,19.3596,19.5303,19.0025,19.0587,283086.67647124,0
+OFG.US,D,20200219,000000,19.1238,19.2531,18.9927,19.2482,228402.99084608,0
+OFG.US,D,20200220,000000,19.1061,19.332,18.7953,19.0212,309452.87564443,0
+OFG.US,D,20200221,000000,18.9452,18.9452,18.5003,18.6997,186229.84423117,0
+OFG.US,D,20200224,000000,18.0475,18.1985,17.8295,18.1225,189626.60457984,0
+OFG.US,D,20200225,000000,18.085,18.085,17.1597,17.1784,266677.61752635,0
+OFG.US,D,20200226,000000,17.3777,17.4438,16.8765,16.8953,235962.83527474,0
+OFG.US,D,20200227,000000,16.5362,17.0176,16.1771,16.3488,289339.91866491,0
+OFG.US,D,20200228,000000,15.6858,16.2215,15.525,15.8189,546627.0295156,0
+OFG.US,D,20200302,000000,16.0528,17.1597,15.9403,17.132,362298.80343248,0
+OFG.US,D,20200303,000000,17.0462,17.4507,16.0251,16.1021,301789.6383314,0
+OFG.US,D,20200304,000000,16.3398,16.7236,15.6,16.6674,402521.67642433,0
+OFG.US,D,20200305,000000,16.0528,16.4198,15.9985,16.3103,368857.15600064,0
+OFG.US,D,20200306,000000,15.4875,16.0725,15.1274,15.7223,534389.16389652,0
+OFG.US,D,20200309,000000,14.0787,14.712,10.8666,13.6733,471388.43301298,0
+OFG.US,D,20200310,000000,14.2484,14.428,13.0014,13.8518,522798.01063269,0
+OFG.US,D,20200311,000000,13.3221,13.6358,12.59,12.7183,605330.87376292,0
+OFG.US,D,20200312,000000,11.5187,12.9068,11.4704,11.5749,647450.29662418,0
+OFG.US,D,20200313,000000,12.4529,12.4529,11.3963,12.3799,916947.90438927,0
+OFG.US,D,20200316,000000,11.2454,11.5937,9.93136,9.99744,517993.28247612,0
+OFG.US,D,20200317,000000,10.3852,10.5351,9.42036,10.4138,966097.02973278,0
+OFG.US,D,20200318,000000,9.67488,9.83568,8.15444,8.89138,559405.17363837,0
+OFG.US,D,20200319,000000,8.82538,9.43022,8.15444,9.16514,630366.14296362,0
+OFG.US,D,20200320,000000,9.1459,9.61865,8.42851,8.99527,883683.77797863,0
+OFG.US,D,20200323,000000,9.04291,9.31588,8.19223,8.80634,600558.58258967,0
+OFG.US,D,20200324,000000,9.46771,10.0922,9.40063,9.88304,619326.41841649,0
+OFG.US,D,20200325,000000,9.88304,10.4414,9.44798,9.7982,614064.53152602,0
+OFG.US,D,20200326,000000,9.94128,10.9041,9.77156,10.7808,559575.46780088,0
+OFG.US,D,20200327,000000,10.2313,11.2356,10.0152,11.055,697839.12292455,0
+OFG.US,D,20200330,000000,11.1033,11.1033,10.3329,10.8281,397723.03020213,0
+OFG.US,D,20200331,000000,10.6279,10.7985,10.2273,10.6279,627025.13368005,0
+OFG.US,D,20200401,000000,10.0369,10.1425,9.38189,9.50519,693738.88549979,0
+OFG.US,D,20200402,000000,9.39175,10.1721,9.2117,9.80905,483637.44884508,0
+OFG.US,D,20200403,000000,9.6956,9.96291,9.07804,9.49533,644218.76215937,0
+OFG.US,D,20200406,000000,9.92452,10.6654,9.82878,10.6091,581058.88732633,0
+OFG.US,D,20200407,000000,11.3115,11.5877,10.5223,11.2178,694362.28377327,0
+OFG.US,D,20200408,000000,11.3303,11.7871,11.0452,11.5296,584472.8798224,0
+OFG.US,D,20200409,000000,11.9962,12.6523,11.8256,12.519,472257.13597294,0
+OFG.US,D,20200413,000000,12.4519,12.4519,11.4556,11.7771,300612.78402975,0
+OFG.US,D,20200414,000000,12.1392,12.4056,11.0649,11.4822,477847.44731968,0
+OFG.US,D,20200415,000000,10.7512,10.9229,10.3812,10.6279,394001.90002009,0
+OFG.US,D,20200416,000000,10.5716,10.76,9.74394,10.0962,727014.16212346,0
+OFG.US,D,20200417,000000,10.3132,11.2632,10.1721,10.8281,505123.90933772,0
+OFG.US,D,20200420,000000,10.475,11.1596,10.4552,10.7788,307807.71239588,0
+OFG.US,D,20200421,000000,10.2944,10.5154,10.0369,10.1523,340591.36599087,0
+OFG.US,D,20200422,000000,10.5223,10.5223,9.93434,10.1425,426242.23414422,0
+OFG.US,D,20200423,000000,9.886,11.3786,9.886,11.2464,374890.43490107,0
+OFG.US,D,20200424,000000,11.3786,11.4556,10.7413,11.1695,379709.35423785,0
+OFG.US,D,20200427,000000,11.4556,12.3,11.2731,12.0445,280578.89219711,0
+OFG.US,D,20200428,000000,12.5852,12.6818,12.1195,12.2517,281945.30012012,0
+OFG.US,D,20200429,000000,12.6048,13.6318,12.4243,12.9275,562850.58946204,0
+OFG.US,D,20200430,000000,12.4056,12.4144,11.5019,11.9577,607968.40597039,0
+OFG.US,D,20200501,000000,11.4822,11.4921,10.8281,11.2178,658286.27636973,0
+OFG.US,D,20200504,000000,10.9317,11.1546,10.7038,11.055,517519.90525056,0
+OFG.US,D,20200505,000000,11.3303,11.5296,10.5321,10.5421,592041.84715262,0
+OFG.US,D,20200506,000000,10.6565,10.7433,10.2658,10.4927,401247.51117269,0
+OFG.US,D,20200507,000000,10.6279,11.055,10.5519,10.7315,1766581.9727671,0
+OFG.US,D,20200508,000000,11.0748,11.6825,10.9604,11.5967,305870.6162973,0
+OFG.US,D,20200511,000000,11.2079,11.2079,10.6229,10.7225,488519.21483708,0
+OFG.US,D,20200512,000000,10.8084,10.8084,10.181,10.2461,365849.63945199,0
+OFG.US,D,20200513,000000,10.0567,10.0567,9.39175,9.61075,451455.90675326,0
+OFG.US,D,20200514,000000,9.2779,9.92452,8.91644,9.89586,511975.20841163,0
+OFG.US,D,20200515,000000,9.82878,9.95309,9.62851,9.82878,702111.68182329,0
+OFG.US,D,20200518,000000,10.4552,11.3983,10.4552,11.1211,456728.94385675,0
+OFG.US,D,20200519,000000,10.9504,11.0649,10.4375,10.5806,503167.5537803,0
+OFG.US,D,20200520,000000,10.7225,11.72,10.7225,11.5216,925129.11977994,0
+OFG.US,D,20200521,000000,11.5867,11.7397,11.2464,11.4733,230326.90942018,0
+OFG.US,D,20200522,000000,11.4556,11.5779,11.0748,11.2731,230537.74981186,0
+OFG.US,D,20200526,000000,11.9962,12.2517,11.93,12.1195,309654.59313455,0
+OFG.US,D,20200527,000000,12.8722,12.8998,12.2813,12.8436,484045.95210397,0
+OFG.US,D,20200528,000000,13.0528,13.0528,11.7871,11.8729,386527.20267271,0
+OFG.US,D,20200529,000000,11.5867,11.864,11.3885,11.5483,434802.55677763,0
+OFG.US,D,20200601,000000,11.5779,11.9873,11.3589,11.6262,235097.17328197,0
+OFG.US,D,20200602,000000,11.8729,11.9873,11.3983,11.5867,246824.15641351,0
+OFG.US,D,20200603,000000,11.9962,12.7094,11.9114,12.4894,253632.88194679,0
+OFG.US,D,20200604,000000,12.3868,12.8998,12.1294,12.7746,298006.67514988,0
+OFG.US,D,20200605,000000,14.0206,14.0975,13.4139,13.7078,639299.49090538,0
+OFG.US,D,20200608,000000,14.1271,14.354,13.9278,14.2198,1627112.0673256,0
+OFG.US,D,20200609,000000,13.6703,13.8538,13.175,13.4504,408229.57183567,0
+OFG.US,D,20200610,000000,13.3852,13.3852,12.6818,12.7193,354834.24264238,0
+OFG.US,D,20200611,000000,11.6637,11.939,11.4082,11.4358,439567.75236077,0
+OFG.US,D,20200612,000000,12.1096,12.1244,11.4082,11.9015,421720.31593609,0
+OFG.US,D,20200615,000000,11.2632,11.9488,11.1793,11.8058,743124.19262823,0
+OFG.US,D,20200616,000000,12.4056,12.5585,11.9577,12.2517,287208.20066632,0
+OFG.US,D,20200617,000000,12.2813,12.3,11.7871,11.8156,258784.28036278,0
+OFG.US,D,20200618,000000,11.5118,12.0721,11.5118,11.8729,445241.1834773,0
+OFG.US,D,20200619,000000,12.0998,12.1589,11.715,11.8354,779562.07512711,0
+OFG.US,D,20200622,000000,11.6164,11.93,11.3885,11.9114,382259.71205262,0
+OFG.US,D,20200623,000000,12.0248,12.3198,11.864,11.9675,510732.46648759,0
+OFG.US,D,20200624,000000,11.8541,11.864,11.2178,11.5019,575418.90684886,0
+OFG.US,D,20200625,000000,11.3402,11.9015,11.2731,11.8729,434071.71099684,0
+OFG.US,D,20200626,000000,11.5779,11.7771,11.2731,11.5019,811225.63914129,0
+OFG.US,D,20200629,000000,11.7791,12.6591,11.6835,12.4391,726582.3447828,0
+OFG.US,D,20200630,000000,12.2763,12.8564,12.1925,12.7824,428132.70207924,0
+OFG.US,D,20200701,000000,12.8702,12.9738,12.2567,12.3829,421102.99959699,0
+OFG.US,D,20200702,000000,12.8802,13.108,12.3435,12.3918,263274.77524331,0
+OFG.US,D,20200706,000000,12.8515,13.0626,12.449,12.6207,175433.39705907,0
+OFG.US,D,20200707,000000,12.3829,12.4865,12.1136,12.2014,312619.53614257,0
+OFG.US,D,20200708,000000,12.1136,12.3346,11.7989,12.1234,335788.66514574,0
+OFG.US,D,20200709,000000,12.0188,12.2064,11.6933,11.7791,262617.92633076,0
+OFG.US,D,20200710,000000,11.7989,12.4293,11.7989,12.3533,416244.54768675,0
+OFG.US,D,20200713,000000,12.6305,12.6403,12.009,12.2951,526060.96842512,0
+OFG.US,D,20200714,000000,12.2182,12.4293,12.0465,12.1629,362909.02418148,0
+OFG.US,D,20200715,000000,12.6888,13.2235,12.602,13.0715,318002.04806482,0
+OFG.US,D,20200716,000000,12.8802,13.1267,12.6966,12.8022,264801.34077153,0
+OFG.US,D,20200717,000000,12.7439,12.8417,12.4106,12.4204,267669.98648528,0
+OFG.US,D,20200720,000000,12.2852,12.5348,12.1727,12.2852,199011.02932113,0
+OFG.US,D,20200721,000000,12.4667,13.1366,12.4667,13.0991,229227.09295396,0
+OFG.US,D,20200722,000000,12.8802,13.0715,12.7924,13.0221,191985.38146178,0
+OFG.US,D,20200723,000000,12.8988,13.8637,12.8988,13.7206,263730.92032146,0
+OFG.US,D,20200724,000000,13.5273,13.6921,13.3083,13.471,781718.1208632,0
+OFG.US,D,20200727,000000,13.3566,13.6249,12.8702,13.0024,416302.32606331,0
+OFG.US,D,20200728,000000,12.8022,13.0321,12.6591,12.7439,323793.06324594,0
+OFG.US,D,20200729,000000,12.8702,13.0991,12.7351,13.0814,250900.06610078,0
+OFG.US,D,20200730,000000,12.7065,12.9077,12.4766,12.7924,205635.26951169,0
+OFG.US,D,20200731,000000,12.7252,12.7252,12.2014,12.5052,254393.12374373,0
+OFG.US,D,20200803,000000,12.602,12.602,12.305,12.449,136929.684184,0
+OFG.US,D,20200804,000000,12.3918,12.4954,12.2182,12.4293,153322.52463723,0
+OFG.US,D,20200805,000000,12.6966,12.8317,12.4766,12.6403,208598.18520825,0
+OFG.US,D,20200806,000000,12.7252,12.7252,12.4006,12.525,139830.76688108,0
+OFG.US,D,20200807,000000,12.3631,13.1554,12.3346,13.1465,387324.94973161,0
+OFG.US,D,20200810,000000,13.3566,13.5568,13.1554,13.1652,359176.74378642,0
+OFG.US,D,20200811,000000,13.6249,13.8735,13.2431,13.2431,448870.07098798,0
+OFG.US,D,20200812,000000,13.6061,13.7482,12.8614,12.9828,363058.03157368,0
+OFG.US,D,20200813,000000,12.8317,12.9541,12.6403,12.7924,566627.47070918,0
+OFG.US,D,20200814,000000,12.5822,13.2235,12.5151,13.1652,436487.25259961,0
+OFG.US,D,20200817,000000,13.185,13.185,12.5397,12.6788,388969.09932444,0
+OFG.US,D,20200818,000000,12.6118,12.6118,12.085,12.2567,360065.71986097,0
+OFG.US,D,20200819,000000,12.2852,12.5447,12.2014,12.4106,370296.54713616,0
+OFG.US,D,20200820,000000,12.2182,12.305,12.0751,12.2369,152372.72921893,0
+OFG.US,D,20200821,000000,12.0278,12.3247,12.0278,12.1136,225882.02904747,0
+OFG.US,D,20200824,000000,12.3346,12.7726,12.0663,12.6966,288540.14429454,0
+OFG.US,D,20200825,000000,12.9738,13.0123,12.5772,12.7351,163594.91179731,0
+OFG.US,D,20200826,000000,12.6788,12.7824,12.4204,12.449,158399.92618497,0
+OFG.US,D,20200827,000000,12.5644,12.9443,12.5644,12.6207,125903.13716136,0
+OFG.US,D,20200828,000000,12.8417,12.8417,12.5348,12.669,102364.02381701,0
+OFG.US,D,20200831,000000,12.5447,12.597,12.2567,12.2763,299360.91920415,0
+OFG.US,D,20200901,000000,12.1531,12.7164,12.0663,12.602,374254.87275883,0
+OFG.US,D,20200902,000000,12.525,12.6591,12.4293,12.5644,164233.51490673,0
+OFG.US,D,20200903,000000,12.6788,13.1219,12.592,12.7252,261917.49022186,0
+OFG.US,D,20200904,000000,13.1366,13.1366,12.7065,13.0518,211933.11255744,0
+OFG.US,D,20200908,000000,12.8219,12.8219,12.3829,12.5348,247917.89094536,0
+OFG.US,D,20200909,000000,12.669,12.669,12.3247,12.4667,171198.34342232,0
+OFG.US,D,20200910,000000,12.5447,12.7164,12.3829,12.4106,259074.18590135,0
+OFG.US,D,20200911,000000,12.3731,12.4293,12.1531,12.2567,207556.14711859,0
+OFG.US,D,20200914,000000,12.4204,12.7529,12.2665,12.592,176486.58536175,0
+OFG.US,D,20200915,000000,12.6118,12.7164,12.2763,12.3435,120341.20817503,0
+OFG.US,D,20200916,000000,12.4667,12.6788,12.2182,12.4391,232757.65585889,0
+OFG.US,D,20200917,000000,12.1531,12.5723,12.1531,12.4865,238589.21726919,0
+OFG.US,D,20200918,000000,12.5545,12.8417,12.3829,12.8022,805607.95908986,0
+OFG.US,D,20200921,000000,12.4391,12.5348,11.789,11.9705,309713.38516684,0
+OFG.US,D,20200922,000000,12.084,12.2182,11.7358,11.8176,197382.08456425,0
+OFG.US,D,20200923,000000,11.9607,12.2537,11.568,11.5877,231864.62516143,0
+OFG.US,D,20200924,000000,11.6736,11.9893,11.4457,11.6835,263415.67338967,0
+OFG.US,D,20200925,000000,11.568,11.7505,11.5296,11.7111,226530.76871419,0
+OFG.US,D,20200928,000000,11.9034,12.305,11.9034,12.1333,171537.91809161,0
+OFG.US,D,20200929,000000,12.1432,12.1432,11.6707,11.9794,163114.43898165,0
+OFG.US,D,20200930,000000,11.9794,12.3257,11.864,11.9794,209689.89242864,0
+OFG.US,D,20201001,000000,12.0751,12.1826,11.7673,12.1037,200020.63042744,0
+OFG.US,D,20201002,000000,11.8058,12.5654,11.8058,12.4884,158725.30967405,0
+OFG.US,D,20201005,000000,12.7381,13.1425,12.7193,13.1228,161992.32208939,0
+OFG.US,D,20201006,000000,13.3931,13.6911,12.9492,12.9689,255440.23011202,0
+OFG.US,D,20201007,000000,13.181,13.4129,12.8061,13.2293,274876.06506442,0
+OFG.US,D,20201008,000000,13.4405,13.7197,13.1712,13.6723,161293.91329194,0
+OFG.US,D,20201009,000000,13.844,13.9031,13.3636,13.4029,214996.3801712,0
+OFG.US,D,20201012,000000,13.3636,13.5943,13.3636,13.5746,116071.69024349,0
+OFG.US,D,20201013,000000,13.5352,13.6999,13.2678,13.5352,249604.61407881,0
+OFG.US,D,20201014,000000,13.3832,13.6141,13.3487,13.469,204691.55602777,0
+OFG.US,D,20201015,000000,13.4129,13.9229,13.181,13.8153,189089.36704336,0
+OFG.US,D,20201016,000000,13.8341,13.8686,13.4602,13.5263,111181.81500565,0
+OFG.US,D,20201019,000000,13.6141,13.7522,13.2776,13.5263,133389.9983775,0
+OFG.US,D,20201020,000000,13.7197,14.1813,13.6388,14.134,147563.94643943,0
+OFG.US,D,20201021,000000,14.2474,14.421,14.0551,14.3737,132087.45076544,0
+OFG.US,D,20201022,000000,14.4398,15.0564,14.3639,14.9883,200052.05375506,0
+OFG.US,D,20201023,000000,15.7193,16.2175,14.3925,14.4398,197621.30731634,0
+OFG.US,D,20201026,000000,14.1725,14.4023,13.8785,14.4023,143082.57446046,0
+OFG.US,D,20201027,000000,14.4112,14.4112,13.6624,13.6999,186043.331577,0
+OFG.US,D,20201028,000000,13.4405,13.7759,13.4405,13.5263,170525.27601811,0
+OFG.US,D,20201029,000000,13.4504,13.8933,13.2392,13.7384,279208.42965118,0
+OFG.US,D,20201030,000000,13.8834,13.9979,13.6624,13.8341,150649.51447923,0
+OFG.US,D,20201102,000000,14.1143,14.5473,13.9505,14.43,212654.83543666,0
+OFG.US,D,20201103,000000,14.796,15.2291,14.6904,15.0475,183725.10092424,0
+OFG.US,D,20201104,000000,14.43,14.43,13.844,13.9781,142409.50705626,0
+OFG.US,D,20201105,000000,13.9979,14.6322,13.9979,14.5473,104795.78391146,0
+OFG.US,D,20201106,000000,14.7772,14.7772,14.2287,14.2671,113381.44793809,0
+OFG.US,D,20201109,000000,15.8161,18.3909,15.4885,16.3063,331215.05049542,0
+OFG.US,D,20201110,000000,16.5855,16.8164,16.1149,16.5559,316642.7357319,0
+OFG.US,D,20201111,000000,16.6516,16.6516,15.7874,15.9985,141571.21376818,0
+OFG.US,D,20201112,000000,15.6798,15.7529,15.3346,15.6602,224839.99095781,0
+OFG.US,D,20201113,000000,15.9009,16.1889,15.5862,15.9788,175464.82038668,0
+OFG.US,D,20201116,000000,16.7187,17.133,16.4681,17.0649,247814.49806098,0
+OFG.US,D,20201117,000000,16.7769,16.9683,16.5273,16.844,234365.31384546,0
+OFG.US,D,20201118,000000,16.9781,17.1419,16.3458,16.3458,144389.17669546,0
+OFG.US,D,20201119,000000,16.2767,16.3843,15.9452,16.3162,118043.25063685,0
+OFG.US,D,20201120,000000,16.0261,16.1426,15.8111,16.0656,212973.12333564,0
+OFG.US,D,20201123,000000,16.4582,16.546,16.1988,16.3063,180339.49078858,0
+OFG.US,D,20201124,000000,16.7473,17.7003,16.5757,17.5257,220676.90687784,0
+OFG.US,D,20201125,000000,17.2287,17.5257,16.9022,17.0749,143323.82452403,0
+OFG.US,D,20201127,000000,16.9495,17.1617,16.3843,16.8164,135694.03785006,0
+OFG.US,D,20201130,000000,16.6516,16.6516,15.9887,16.1051,264271.19882514,0
+OFG.US,D,20201201,000000,16.6516,16.6989,16.2274,16.4879,149073.27982026,0
+OFG.US,D,20201202,000000,16.5174,16.9584,16.5174,16.844,115188.79610332,0
+OFG.US,D,20201203,000000,16.92,16.9683,16.5805,16.7276,134396.55851664,0
+OFG.US,D,20201204,000000,16.9683,17.4024,16.9298,17.3639,124501.25128782,0
+OFG.US,D,20201207,000000,17.2475,17.3737,17.0936,17.1903,170810.11327802,0
+OFG.US,D,20201208,000000,16.988,17.2198,16.9397,17.1034,118337.21079833,0
+OFG.US,D,20201209,000000,17.3343,17.3737,16.9495,17.1804,150896.84647716,0
+OFG.US,D,20201210,000000,16.92,17.21,16.8065,17.1617,104887.01292709,0
+OFG.US,D,20201211,000000,16.8252,16.9397,16.6328,16.7187,194452.61950674,0
+OFG.US,D,20201214,000000,17.0936,17.4072,17.0176,17.0649,329909.46191616,0
+OFG.US,D,20201215,000000,17.3343,17.3343,16.8637,17.1804,294539.97255589,0
+OFG.US,D,20201216,000000,17.2948,17.3343,17.0364,17.0847,152817.72408406,0
+OFG.US,D,20201217,000000,17.1133,17.1133,16.8065,17.0078,203764.06103552,0
+OFG.US,D,20201218,000000,17.1518,17.4221,16.8164,16.9397,668955.00291994,0
+OFG.US,D,20201221,000000,16.8342,17.0847,16.4879,16.7867,143293.41485215,0
+OFG.US,D,20201222,000000,16.7473,16.9979,16.4484,16.4582,105398.90907035,0
+OFG.US,D,20201223,000000,16.623,17.1903,16.623,17.0847,198225.44613096,0
+OFG.US,D,20201224,000000,17.0649,17.1518,16.6989,17.0847,66092.38085772,0
+OFG.US,D,20201228,000000,17.1804,17.6707,17.1034,17.4221,183980.542168,0
+OFG.US,D,20201229,000000,17.4586,17.6707,17.0364,17.2573,163181.34025978,0
+OFG.US,D,20201230,000000,17.2948,17.6154,17.1419,17.4428,114526.87891213,0
+OFG.US,D,20201231,000000,17.3935,17.9627,17.3441,17.8946,109680.59087065,0
+OFG.US,D,20210104,000000,17.9529,18.3662,17.0452,17.0639,385473.0007143,0
+OFG.US,D,20210105,000000,17.1903,17.6826,17.1903,17.4595,212311.20614445,0
+OFG.US,D,20210106,000000,18.0969,19.6891,18.0584,19.3813,552470.75479466,0
+OFG.US,D,20210107,000000,19.6418,19.6891,18.9462,19.0055,244415.71040085,0
+OFG.US,D,20210108,000000,19.1001,19.1001,18.1837,18.5803,171438.57983015,0
+OFG.US,D,20210111,000000,18.2231,18.7243,17.9281,18.5506,196332.95088448,0
+OFG.US,D,20210112,000000,18.7923,19.9397,18.6858,19.7276,278701.60178657,0
+OFG.US,D,20210113,000000,19.4583,19.6803,19.1001,19.3517,201218.77149941,0
+OFG.US,D,20210114,000000,19.4968,19.998,19.3024,19.8341,227680.25431114,0
+OFG.US,D,20210115,000000,19.2373,19.699,19.1386,19.4198,157113.59706457,0
+OFG.US,D,20210119,000000,19.6891,19.699,19.1879,19.4671,170646.91470561,0
+OFG.US,D,20210120,000000,19.3024,19.5155,19.0153,19.1781,206618.51556906,0
+OFG.US,D,20210121,000000,19.1683,19.1683,18.3386,18.5221,209983.85259011,0
+OFG.US,D,20210122,000000,18.2616,18.5882,17.9647,18.4747,222980.94635039,0
+OFG.US,D,20210125,000000,18.1265,18.4925,16.7552,17.5858,357724.17512643,0
+OFG.US,D,20210126,000000,17.788,17.788,16.7256,16.8045,234883.2919231,0
+OFG.US,D,20210127,000000,16.332,16.332,15.4431,15.9058,444765.7789403,0
+OFG.US,D,20210128,000000,16.3221,17.2287,16.1574,17.1024,362669.80142938,0
+OFG.US,D,20210129,000000,16.987,16.987,16.1662,16.5825,280723.84496639,0
+OFG.US,D,20210201,000000,16.697,17.21,16.3892,17.132,231680.13981871,0
+OFG.US,D,20210202,000000,17.4428,17.5365,17.0354,17.4034,154312.86628469,0
+OFG.US,D,20210203,000000,17.2475,17.3146,16.7651,17.1024,280572.81026274,0
+OFG.US,D,20210204,000000,17.1903,18.0101,17.1903,17.7102,288125.55910128,0
+OFG.US,D,20210205,000000,17.9243,18.0199,17.2376,17.5661,207622.034741,0
+OFG.US,D,20210208,000000,17.7102,17.9529,17.6441,17.9144,130680.49661325,0
+OFG.US,D,20210209,000000,17.8078,18.1363,17.4882,18.0772,103005.66789362,0
+OFG.US,D,20210210,000000,18.1462,18.2902,17.7496,18.0673,271167.09875114,0
+OFG.US,D,20210211,000000,18.1067,18.4925,17.6529,17.9429,226586.51977929,0
+OFG.US,D,20210212,000000,17.7595,18.0002,17.5513,17.9429,210386.27391463,0
+OFG.US,D,20210216,000000,18.0002,18.2231,17.8365,17.9529,176311.22292059,0
+OFG.US,D,20210217,000000,17.7782,18.2133,17.7782,18.1067,122943.26243198,0
+OFG.US,D,20210218,000000,17.9716,18.2706,17.8265,17.9243,141424.23368743,0
+OFG.US,D,20210219,000000,18.0101,18.2034,17.9716,18.2034,124749.59694149,0
+OFG.US,D,20210222,000000,18.0969,18.6572,18.092,18.5221,191290.01363153,0
+OFG.US,D,20210223,000000,18.6858,19.0153,18.4836,18.7628,216246.21768534,0
+OFG.US,D,20210224,000000,18.7628,19.4968,18.7628,19.1485,228798.31658048,0
+OFG.US,D,20210225,000000,19.3517,19.3517,18.5319,18.7726,255476.72171829,0
+OFG.US,D,20210226,000000,18.6858,19.043,18.1067,18.6375,327480.74278892,0
+OFG.US,D,20210301,000000,18.9167,19.5737,18.9167,19.3715,184128.53590446,0
+OFG.US,D,20210302,000000,19.1683,19.3419,18.9462,19.043,186449.80752442,0
+OFG.US,D,20210303,000000,19.1584,19.9545,19.1584,19.3222,256077.81956572,0
+OFG.US,D,20210304,000000,19.1979,19.7868,18.5882,18.9956,311567.36149562,0
+OFG.US,D,20210305,000000,19.4869,19.4869,18.7539,19.4386,289353.09618938,0
+OFG.US,D,20210308,000000,19.7671,21.0407,19.7671,20.8089,298654.40116086,0
+OFG.US,D,20210309,000000,20.6352,21.1758,19.7473,20.799,369980.28654864,0
+OFG.US,D,20210310,000000,20.799,21.7609,20.7131,21.4452,309643.44292152,0
+OFG.US,D,20210311,000000,21.3307,21.7757,21.3209,21.601,322193.51450521,0
+OFG.US,D,20210312,000000,22.0745,22.4297,21.5536,21.9286,314561.70051978,0
+OFG.US,D,20210315,000000,21.8131,21.9286,21.1137,21.4747,179721.16079374,0
+OFG.US,D,20210316,000000,21.4452,21.7164,20.9519,21.5043,216460.09904422,0
+OFG.US,D,20210317,000000,21.6671,22.1416,21.2824,21.6386,289995.75392173,0
+OFG.US,D,20210318,000000,21.9286,22.6339,21.7115,21.9956,301035.47846884,0
+OFG.US,D,20210319,000000,21.7757,22.3824,21.234,22.1318,872767.71943047,0
+OFG.US,D,20210322,000000,21.7757,22.0548,20.4034,20.655,332775.06666272,0
+OFG.US,D,20210323,000000,20.3541,20.655,20.0571,20.3363,293415.82835217,0
+OFG.US,D,20210324,000000,20.501,21.234,20.2988,20.3087,335069.98323371,0
+OFG.US,D,20210325,000000,20.2297,20.8285,20.1331,20.5958,313004.72531968,0
+OFG.US,D,20210326,000000,21.1275,21.8418,20.867,21.7066,330372.70258443,0
+OFG.US,D,20210329,000000,21.3978,21.7757,20.7891,20.9834,265785.60048462,0
+OFG.US,D,20210330,000000,21.158,21.8841,21.158,21.6218,317714.16983771,0
+OFG.US,D,20210331,000000,21.6119,22.2817,21.4669,21.9128,399913.54023301,0
+OFG.US,D,20210401,000000,21.8062,22.3873,21.744,22.3488,224008.79325985,0
+OFG.US,D,20210405,000000,22.8332,22.988,22.4553,22.8332,359176.74378642,0
+OFG.US,D,20210406,000000,22.6487,22.998,22.2521,22.3774,188459.88683549,0
+OFG.US,D,20210407,000000,22.5915,22.5915,21.9424,22.1456,174331.55328139,0
+OFG.US,D,20210408,000000,22.1841,22.697,21.6898,22.6586,187212.07663281,0
+OFG.US,D,20210409,000000,22.7267,22.9595,22.3774,22.7463,206849.62907532,0
+OFG.US,D,20210412,000000,22.8046,23.288,22.7563,22.9496,185165.50571548,0
+OFG.US,D,20210413,000000,22.9397,22.988,22.3162,22.4258,278240.38842976,0
+OFG.US,D,20210414,000000,22.5718,22.7503,22.4643,22.6014,318940.69327009,0
+OFG.US,D,20210415,000000,22.7563,22.7563,22.0785,22.6586,276791.87439268,0
+OFG.US,D,20210416,000000,23.0078,23.0295,22.5718,22.92,139257.03773833,0
+OFG.US,D,20210419,000000,22.92,23.1341,22.6102,22.8135,219078.37179284,0
+OFG.US,D,20210420,000000,22.697,22.697,21.6168,21.7786,221175.62549663,0
+OFG.US,D,20210421,000000,22.7651,23.5652,22.2817,23.4429,359107.81519684,0
+OFG.US,D,20210422,000000,23.4912,23.4912,22.1258,22.1357,350088.30651808,0
+OFG.US,D,20210423,000000,22.2126,23.6372,22.2126,23.4241,443416.60316468,0
+OFG.US,D,20210426,000000,23.4912,24.1137,23.0177,23.1045,186090.97339627,0
+OFG.US,D,20210427,000000,23.0946,23.1439,22.6882,23.1243,213534.68860963,0
+OFG.US,D,20210428,000000,23.4153,23.4153,22.8233,22.92,141093.78191971,0
+OFG.US,D,20210429,000000,23.2485,23.6185,23.0365,23.1834,191335.62813934,0
+OFG.US,D,20210430,000000,22.9792,23.3965,22.8806,22.9496,296118.23452631,0
+OFG.US,D,20210503,000000,23.0177,23.2485,22.7651,23.1834,473667.13109231,0
+OFG.US,D,20210504,000000,22.9496,23.2485,22.6684,23.1538,209172.92800672,0
+OFG.US,D,20210505,000000,23.1538,23.5602,23.1538,23.5011,316377.15793085,0
+OFG.US,D,20210506,000000,23.6461,24.0348,23.2979,24.0249,245771.98176657,0
+OFG.US,D,20210507,000000,23.7053,23.9766,23.5899,23.6855,305739.85470823,0
+OFG.US,D,20210510,000000,23.7339,23.9963,23.1775,23.2485,268940.09711401,0
+OFG.US,D,20210511,000000,23.0365,23.288,22.7948,23.0848,162069.35992481,0
+OFG.US,D,20210512,000000,23.2209,23.5307,22.92,22.9595,317140.44069496,0
+OFG.US,D,20210513,000000,22.9496,23.9963,22.9496,23.869,352146.02764844,0
+OFG.US,D,20210514,000000,24.092,24.315,23.8789,24.2577,220044.3857028,0
+OFG.US,D,20210517,000000,23.9766,24.3731,23.7734,24.3534,196722.1946845,0
+OFG.US,D,20210518,000000,24.2863,24.7224,24.0052,24.0151,183789.9748909,0
+OFG.US,D,20210519,000000,23.6757,24.3051,23.1538,24.1699,334211.41683104,0
+OFG.US,D,20210520,000000,24.0733,24.1897,23.7151,24.1897,182262.39570694,0
+OFG.US,D,20210521,000000,24.4521,24.4906,23.9865,24.2488,176105.45080755,0
+OFG.US,D,20210524,000000,24.2962,24.2962,23.8217,23.9381,142681.16679169,0
+OFG.US,D,20210525,000000,23.9963,24.1798,22.9299,22.9397,296176.01290288,0
+OFG.US,D,20210526,000000,22.9111,23.3077,22.775,23.2021,348255.61695963,0
+OFG.US,D,20210527,000000,23.5405,23.6955,23.2209,23.433,305778.37362595,0
+OFG.US,D,20210528,000000,23.3965,23.6283,22.92,23.3472,243146.61342784,0
+OFG.US,D,20210601,000000,23.9184,24.0151,23.3175,23.5702,271968.90043297,0
+OFG.US,D,20210602,000000,23.2584,23.4814,22.9595,23.0848,231020.24993898,0
+OFG.US,D,20210603,000000,22.988,23.3175,22.7316,23.2782,189519.15707255,0
+OFG.US,D,20210604,000000,23.1341,23.4063,22.9397,23.3768,187774.65556254,0
+OFG.US,D,20210607,000000,23.5011,23.8019,23.3472,23.5602,322389.15006095,0
+OFG.US,D,20210608,000000,23.4429,24.0151,23.2159,23.8987,295780.68716848,0
+OFG.US,D,20210609,000000,23.7921,23.8316,23.433,23.6757,264892.56978716,0
+OFG.US,D,20210610,000000,23.9282,23.9282,23.3373,23.367,268852.92272129,0
+OFG.US,D,20210611,000000,23.3866,23.58,23.2209,23.357,169364.64020813,0
+OFG.US,D,20210614,000000,23.367,23.4714,22.7563,22.9496,194074.52591974,0
+OFG.US,D,20210615,000000,23.0078,23.4705,22.8431,23.2485,164296.36156194,0
+OFG.US,D,20210616,000000,23.1834,23.725,22.8046,23.5011,204870.97309184,0
+OFG.US,D,20210617,000000,23.6185,23.6185,22.0785,22.1357,307656.67769222,0
+OFG.US,D,20210618,000000,21.6799,21.893,20.9253,20.9351,769728.60089778,0
+OFG.US,D,20210621,000000,21.1867,22.4159,20.9638,22.3587,493652.36744994,0
+OFG.US,D,20210622,000000,22.3291,22.3972,21.7963,21.9996,205002.74833665,0
+OFG.US,D,20210623,000000,22.0194,22.1258,21.6514,21.9128,251526.50534144,0
+OFG.US,D,20210624,000000,22.0687,22.3014,21.8161,22.2719,155302.19427642,0
+OFG.US,D,20210625,000000,22.3587,22.6014,22.1643,22.5046,403576.89203848,0
+OFG.US,D,20210628,000000,22.3114,22.5136,21.4284,21.6997,233541.21173759,0
+OFG.US,D,20210629,000000,21.8753,22.1377,21.5675,21.6514,119259.63751193,0
+OFG.US,D,20210630,000000,21.6612,21.7392,21.4274,21.5053,143343.08398288,0
+OFG.US,D,20210701,000000,21.6218,21.7687,21.3406,21.6898,152970.78609918,0
+OFG.US,D,20210702,000000,21.6898,21.6898,21.2429,21.3011,105118.12643335,0
+OFG.US,D,20210706,000000,21.3987,21.3987,20.4458,20.65,150046.38932033,0
+OFG.US,D,20210707,000000,20.4162,20.8049,20.281,20.4754,280391.3658872,0
+OFG.US,D,20210708,000000,20.1252,20.3916,19.8233,20.1922,379632.31640244,0
+OFG.US,D,20210709,000000,20.7664,21.1945,20.65,21.1167,173127.33027506,0
+OFG.US,D,20210712,000000,20.6993,21.2429,20.6993,21.233,212711.60015749,0
+OFG.US,D,20210713,000000,21.0772,21.1561,20.6401,20.6993,183777.81102215,0
+OFG.US,D,20210714,000000,20.7664,21.0387,20.3205,20.3964,264693.89326424,0
+OFG.US,D,20210715,000000,20.2317,20.8927,20.2317,20.7467,203475.16915269,0
+OFG.US,D,20210716,000000,21.0003,21.165,20.2317,20.2415,148918.19049369,0
+OFG.US,D,20210719,000000,19.5806,19.8431,19.2314,19.4829,196739.42683191,0
+OFG.US,D,20210720,000000,19.5806,20.6836,19.4977,19.921,238654.09123586,0
+OFG.US,D,20210721,000000,21.2045,21.9286,20.9025,21.5833,308680.46997875,0
+OFG.US,D,20210722,000000,21.6612,21.6612,20.795,21.0584,220754.95836899,0
+OFG.US,D,20210723,000000,21.2616,21.6514,21.1364,21.3011,194536.75293227,0
+OFG.US,D,20210726,000000,21.4274,21.8753,21.1945,21.456,171776.12718799,0
+OFG.US,D,20210727,000000,21.1364,21.4955,21.0288,21.4757,208242.39204729,0
+OFG.US,D,20210728,000000,21.7095,21.7095,21.0584,21.5931,181077.43215946,0
+OFG.US,D,20210729,000000,22.3507,23.0423,22.1377,22.6428,323729.202935,0
+OFG.US,D,20210730,000000,22.4879,23.1784,22.4287,22.4583,198956.29191175,0
+OFG.US,D,20210802,000000,22.4978,23.07,22.118,22.186,229916.37884984,0
+OFG.US,D,20210803,000000,22.2541,22.7306,21.8654,22.6527,318674.1018133,0
+OFG.US,D,20210804,000000,22.2245,22.6912,22.2245,22.2739,130687.59220336,0
+OFG.US,D,20210805,000000,22.4978,22.701,22.3133,22.6724,102667.10688006,0
+OFG.US,D,20210806,000000,23.0127,23.6352,22.8371,23.3137,166582.15523137,0
+OFG.US,D,20210809,000000,23.1489,23.5277,22.9151,23.0798,93002.913157507,0
+OFG.US,D,20210810,000000,23.0996,23.653,23.07,23.2742,124592.48030345,0
+OFG.US,D,20210811,000000,23.4389,23.7901,23.0512,23.7221,164479.83324894,0
+OFG.US,D,20210812,000000,23.8296,23.8296,23.2071,23.5179,177188.03512638,0
+OFG.US,D,20210813,000000,23.5277,23.7023,23.1982,23.3432,86327.990180481,0
+OFG.US,D,20210816,000000,23.1982,23.3432,23.0127,23.1982,93469.194792956,0
+OFG.US,D,20210817,000000,22.9644,23.284,22.6132,22.8854,115909.5053268,0
+OFG.US,D,20210818,000000,22.8569,23.1094,22.5451,22.6044,125747.03417905,0
+OFG.US,D,20210819,000000,22.2245,22.6132,22.1663,22.3607,197804.77900334,0
+OFG.US,D,20210820,000000,22.3133,22.8174,22.3133,22.7602,138463.34530234,0
+OFG.US,D,20210823,000000,23.0798,23.0798,22.6044,22.847,132693.61689152,0
+OFG.US,D,20210824,000000,22.8371,23.0217,22.701,22.9052,113025.65477713,0
+OFG.US,D,20210825,000000,22.9349,23.1884,22.7838,22.8085,144239.15564753,0
+OFG.US,D,20210826,000000,22.8756,22.9595,22.5076,22.5076,195467.28889171,0
+OFG.US,D,20210827,000000,22.6329,23.3827,22.6329,23.3235,196892.48884703,0
+OFG.US,D,20210830,000000,23.4981,23.4981,22.9842,22.9842,176205.80272475,0
+OFG.US,D,20210831,000000,23.0127,23.3038,22.9842,23.1489,240518.20412193,0
+OFG.US,D,20210901,000000,23.1588,23.3137,22.993,23.1686,154412.20454615,0
+OFG.US,D,20210902,000000,23.2742,23.4251,23.0512,23.2347,194792.19417604,0
+OFG.US,D,20210903,000000,23.1784,23.3235,22.9742,23.1489,156891.60645987,0
+OFG.US,D,20210907,000000,23.1489,23.2643,22.6428,22.6625,163094.16586707,0
+OFG.US,D,20210908,000000,22.4682,22.6822,22.3804,22.5076,255366.23324379,0
+OFG.US,D,20210909,000000,22.4287,22.701,22.3705,22.4287,345632.27593236,0
+OFG.US,D,20210910,000000,22.6428,22.7691,22.1081,22.1761,206396.52496434,0
+OFG.US,D,20210913,000000,22.3804,22.555,22.0104,22.5451,248916.34183866,0
+OFG.US,D,20210914,000000,22.5846,22.6625,21.7392,21.9138,223957.09681766,0
+OFG.US,D,20210915,000000,21.8654,22.4682,21.8654,22.3133,241266.2820501,0
+OFG.US,D,20210916,000000,22.4188,22.5659,22.0302,22.118,236654.14848208,0
+OFG.US,D,20210917,000000,22.118,23.0413,22.118,23.0413,1016864.9632759,0
+OFG.US,D,20210920,000000,22.3804,22.701,21.9138,22.5165,340628.87125285,0
+OFG.US,D,20210921,000000,22.7888,22.7888,22.2541,22.2541,204829.41320695,0
+OFG.US,D,20210922,000000,22.5846,22.8756,22.5076,22.5846,244468.42049876,0
+OFG.US,D,20210923,000000,22.8854,23.5079,22.8854,23.2939,195437.89287557,0
+OFG.US,D,20210924,000000,23.2742,23.8484,23.1193,23.4488,160882.36906587,0
+OFG.US,D,20210927,000000,23.7615,24.8014,23.5474,24.4619,170346.87260976,0
+OFG.US,D,20210928,000000,24.6938,25.0302,24.5379,24.7717,327102.64920191,0
+OFG.US,D,20210929,000000,25.045,25.2798,24.8595,25.0647,258527.82546329,0
+OFG.US,D,20210930,000000,25.3094,25.3094,24.6356,24.6356,333927.59322686,0
+OFG.US,D,20211001,000000,24.6553,25.3538,24.4915,25.1338,462335.47369516,0
+OFG.US,D,20211004,000000,25.1732,25.5047,24.9966,25.4159,180763.1988834,0
+OFG.US,D,20211005,000000,25.5826,25.7395,25.0844,25.1042,324879.70218769,0
+OFG.US,D,20211006,000000,24.8595,25.3587,24.7914,25.1732,262468.91893855,0
+OFG.US,D,20211007,000000,25.3686,25.6221,25.3557,25.5442,101759.88500239,0
+OFG.US,D,20211008,000000,25.4061,25.6606,25.1239,25.5442,68371.078937045,0
+OFG.US,D,20211011,000000,25.7001,25.9053,25.4061,25.4061,89664.944841129,0
+OFG.US,D,20211012,000000,25.4061,25.7099,25.3094,25.6024,181388.62446834,0
+OFG.US,D,20211013,000000,25.5738,25.5738,25.0746,25.1732,151327.65016209,0
+OFG.US,D,20211014,000000,25.4554,25.4554,25.0647,25.2896,152582.55595488,0
+OFG.US,D,20211015,000000,25.7977,25.7977,24.9671,24.9671,212827.15691063,0
+OFG.US,D,20211018,000000,24.9581,25.2216,24.7816,24.8014,118952.49982598,0
+OFG.US,D,20211019,000000,25.0647,25.0647,24.606,24.821,152554.17359446,0
+OFG.US,D,20211020,000000,24.1276,24.6938,21.7145,24.3318,248026.35210839,0
+OFG.US,D,20211021,000000,25.0066,25.846,24.6553,25.5639,281500.30525499,0
+OFG.US,D,20211022,000000,25.4357,26.0127,25.2798,25.9536,217663.30839482,0
+OFG.US,D,20211025,000000,26.0325,26.7112,26.0127,26.658,176356.83742841,0
+OFG.US,D,20211026,000000,26.658,26.7063,26.139,26.2574,162473.80856077,0
+OFG.US,D,20211027,000000,26.0808,26.139,24.8793,24.9483,195087.16799325,0
+OFG.US,D,20211028,000000,24.9966,25.4258,24.9236,25.2601,130667.31908877,0
+OFG.US,D,20211029,000000,25.3489,25.3982,25.114,25.2995,164613.6358052,0
+OFG.US,D,20211101,000000,25.631,25.846,25.2403,25.8273,205220.68431843,0
+OFG.US,D,20211102,000000,25.778,26.0029,25.3094,25.6024,160032.92556477,0
+OFG.US,D,20211103,000000,25.4652,26.364,25.411,26.1983,165612.08669849,0
+OFG.US,D,20211104,000000,26.1785,26.2476,25.7592,26.2278,227847.50750646,0
+OFG.US,D,20211105,000000,26.5791,27.0871,26.4725,26.6965,138886.03974143,0
+OFG.US,D,20211108,000000,26.9312,27.0289,26.3739,26.4528,155587.03153634,0
+OFG.US,D,20211109,000000,26.6767,26.7211,26.1686,26.3837,159314.24365274,0
+OFG.US,D,20211110,000000,26.443,26.6678,26.3442,26.4133,174685.3191309,0
+OFG.US,D,20211111,000000,26.4725,26.6333,26.2574,26.3057,170214.08370923,0
+OFG.US,D,20211112,000000,26.2673,26.4133,26.1105,26.364,244141.00969823,0
+OFG.US,D,20211115,000000,26.5987,26.6284,26.3057,26.3837,263392.35930789,0
+OFG.US,D,20211116,000000,26.3739,26.5791,26.2861,26.3442,206612.43363468,0
+OFG.US,D,20211117,000000,26.1785,26.2476,25.8372,26.1203,277366.61719116,0
+OFG.US,D,20211118,000000,26.2574,26.433,25.6842,26.2574,236298.35532112,0
+OFG.US,D,20211119,000000,25.9151,26.218,25.7099,25.9832,169332.20322479,0
+OFG.US,D,20211122,000000,26.2673,26.7941,26.2377,26.364,235328.28678823,0
+OFG.US,D,20211123,000000,26.4823,26.9372,26.4823,26.6382,172220.10839739,0
+OFG.US,D,20211124,000000,26.5889,26.7162,26.4913,26.5198,90203.196033354,0
+OFG.US,D,20211126,000000,25.4357,25.6606,24.0693,24.235,271999.31010485,0
+OFG.US,D,20211129,000000,24.8507,25.0164,23.7753,23.9223,276382.35747807,0
+OFG.US,D,20211130,000000,23.5021,23.9026,23.3165,23.5415,493109.04797907,0
+OFG.US,D,20211201,000000,24.3613,24.4896,23.2672,23.287,279087.80461941,0
+OFG.US,D,20211202,000000,23.5218,24.3909,23.2624,24.1176,322904.08717141,0
+OFG.US,D,20211203,000000,24.3318,24.3318,23.7023,23.942,302579.27614448,0
+OFG.US,D,20211206,000000,24.3811,24.5419,24.0594,24.2153,268418.06441345,0
+OFG.US,D,20211207,000000,24.5083,24.7332,24.235,24.4402,223880.05898223,0
+OFG.US,D,20211208,000000,24.3613,24.6257,24.2449,24.4896,156734.48982184,0
+OFG.US,D,20211209,000000,24.2055,24.2055,23.8148,23.942,153597.22533985,0
+OFG.US,D,20211210,000000,24.0979,24.2548,23.6875,24.02,144330.38466316,0
+OFG.US,D,20211213,000000,23.8247,23.8247,23.4143,23.581,200692.68417594,0
+OFG.US,D,20211214,000000,23.5997,24.235,23.5997,23.9125,171731.5263359,0
+OFG.US,D,20211215,000000,23.952,24.3909,23.7073,23.8444,652111.08566721,0
+OFG.US,D,20211216,000000,24.1176,24.7234,24.0743,24.2843,320154.03917798,0
+OFG.US,D,20211217,000000,24.1078,24.8793,23.5711,24.7234,1894366.4549619,0
+OFG.US,D,20211220,000000,24.8309,24.8309,23.5612,23.8927,452158.37017363,0
+OFG.US,D,20211221,000000,24.1364,25.1831,24.1364,25.114,261921.54484477,0
+OFG.US,D,20211222,000000,25.1535,25.6409,25.0844,25.5442,145949.19286275,0
+OFG.US,D,20211223,000000,25.5738,25.9348,25.5738,25.6123,88728.326947315,0
+OFG.US,D,20211227,000000,25.7395,26.1686,25.5047,26.149,142860.58385576,0
+OFG.US,D,20211228,000000,26.0227,26.3837,25.9151,26.1588,120069.5484396,0
+OFG.US,D,20211229,000000,26.218,26.5889,26.0967,26.3935,133832.96593118,0
+OFG.US,D,20211230,000000,26.3542,26.6777,26.2959,26.3442,190768.9945867,0
+OFG.US,D,20211231,000000,26.2071,26.4478,25.9714,26.0602,185481.766303,0
+OFG.US,D,20220103,000000,26.3935,27.0308,26.3689,26.8543,230411.0428457,0
+OFG.US,D,20220104,000000,27.4433,27.8457,27.1542,27.385,171260.1764218,0
+OFG.US,D,20220105,000000,27.5804,28.0322,27.4433,27.4926,148326.21554782,0
+OFG.US,D,20220106,000000,27.7964,28.6211,27.7481,28.5324,215076.45897381,0
+OFG.US,D,20220107,000000,28.5225,29.0039,28.2384,28.846,373941.65313849,0
+OFG.US,D,20220110,000000,29.0227,29.0819,28.6458,29.0138,313865.3190338,0
+OFG.US,D,20220111,000000,29.1805,29.4607,28.6211,28.9941,184370.79962375,0
+OFG.US,D,20220112,000000,29.0227,29.1608,28.5817,28.6015,340480.87751637,0
+OFG.US,D,20220113,000000,28.8076,29.735,28.8076,29.3956,198719.09647111,0
+OFG.US,D,20220114,000000,28.8658,29.9747,28.8658,29.9648,182467.15416424,0
+OFG.US,D,20220118,000000,29.7981,30.3476,29.5623,29.6314,184217.73760864,0
+OFG.US,D,20220119,000000,27.9533,29.6412,27.1789,28.3262,257613.50799551,0
+OFG.US,D,20220120,000000,28.2581,28.6211,27.0999,27.2174,315228.68598962,0
+OFG.US,D,20220121,000000,27.0901,27.4136,26.5208,26.5307,375944.63685947,0
+OFG.US,D,20220124,000000,26.1676,27.4531,25.9526,27.3062,322436.79188023,0
+OFG.US,D,20220125,000000,27.0308,27.6445,26.5603,27.2567,210630.56494537,0
+OFG.US,D,20220126,000000,27.4728,27.9148,26.5307,26.9431,239262.2846734,0
+OFG.US,D,20220127,000000,27.8852,28.1496,26.8158,26.9727,248822.07185584,0
+OFG.US,D,20220128,000000,26.8641,27.385,26.4913,27.385,180161.08738023,0
+OFG.US,D,20220131,000000,27.0308,27.3653,26.2959,27.1493,293315.47643498,0
+OFG.US,D,20220201,000000,27.022,27.5074,26.5997,27.1986,415338.33946481,0
+OFG.US,D,20220202,000000,27.0901,27.2469,26.4133,26.7665,316312.28396418,0
+OFG.US,D,20220203,000000,26.7368,26.9579,26.1775,26.2564,223022.5062353,0
+OFG.US,D,20220204,000000,26.3935,27.0023,26.0897,26.7961,264338.10010327,0
+OFG.US,D,20220207,000000,26.8158,27.3653,26.7073,27.1689,396229.91531296,0
+OFG.US,D,20220208,000000,27.3939,28.1299,27.2765,28.0618,296888.61288054,0
+OFG.US,D,20220209,000000,28.0519,28.0519,27.2272,27.3555,218101.20766985,0
+OFG.US,D,20220210,000000,27.1098,27.6307,27.1098,27.4629,279697.01171267,0
+OFG.US,D,20220211,000000,27.4629,27.9533,27.2272,27.4926,262833.83500109,0
+OFG.US,D,20220214,000000,27.6888,27.8852,27.1295,27.1986,338155.55127351,0
+OFG.US,D,20220215,000000,27.4531,28.1989,27.4531,27.8852,178050.65615196,0
+OFG.US,D,20220216,000000,27.7383,27.9928,27.6692,27.7964,158023.85990942,0
+OFG.US,D,20220217,000000,27.5024,27.7481,27.1689,27.1986,211970.61781943,0
+OFG.US,D,20220218,000000,27.0605,27.4334,26.8356,27.2567,143110.95682089,0
+OFG.US,D,20220222,000000,27.1098,27.4334,26.9875,27.3653,236066.22815912,0
+OFG.US,D,20220223,000000,27.7185,27.7767,26.8454,26.8937,143042.0282313,0
+OFG.US,D,20220224,000000,25.9714,26.659,25.8391,26.5406,331051.85192301,0
+OFG.US,D,20220225,000000,26.659,27.4827,26.6392,27.4038,188008.81003599,0
+OFG.US,D,20220228,000000,26.9529,27.7481,26.9529,27.6495,282142.96298733,0
+OFG.US,D,20220301,000000,27.3653,27.5419,26.0305,26.3935,458977.2322642,0
+OFG.US,D,20220302,000000,26.6875,27.5804,26.6875,27.3752,358978.0672635,0
+OFG.US,D,20220303,000000,27.5024,27.5024,27.1689,27.4433,194989.85704324,0
+OFG.US,D,20220304,000000,26.9332,27.0802,26.2466,26.364,295200.87609135,0
+OFG.US,D,20220307,000000,26.3442,26.7665,25.7849,25.8145,312382.34070193,0
+OFG.US,D,20220308,000000,26.0502,26.443,25.6379,25.7169,246652.84859528,0
+OFG.US,D,20220309,000000,26.5406,26.8208,26.217,26.2466,159630.50424026,0
+OFG.US,D,20220310,000000,25.8638,26.2071,25.7267,26.0207,138681.28128412,0
+OFG.US,D,20220311,000000,26.3147,26.7172,26.3147,26.6294,178084.10679102,0
+OFG.US,D,20220314,000000,27.0506,27.2084,26.5899,26.8256,166470.65310116,0
+OFG.US,D,20220315,000000,27.0703,27.2084,26.1676,26.6096,182635.4210153,0
+OFG.US,D,20220316,000000,26.7863,27.4728,26.7763,27.385,180260.4256417,0
+OFG.US,D,20220317,000000,27.0122,27.3308,26.7961,27.0605,164847.79027865,0
+OFG.US,D,20220318,000000,27.0901,27.1493,26.3739,27.1394,427768.79967245,0
+OFG.US,D,20220321,000000,27.3752,27.4728,26.7073,27.0407,137312.84604965,0
+OFG.US,D,20220322,000000,27.3939,27.5804,27.0023,27.0999,160282.28487417,0
+OFG.US,D,20220323,000000,26.8256,26.8641,25.9614,26.0502,177635.05730298,0
+OFG.US,D,20220324,000000,26.433,26.433,25.9911,26.3245,104515.00127445,0
+OFG.US,D,20220325,000000,26.4823,27.022,26.3097,26.9036,290650.57552281,0
+OFG.US,D,20220328,000000,26.7073,26.7073,26.1578,26.5208,195123.6595995,0
+OFG.US,D,20220329,000000,27.0122,27.1887,26.6678,27.1196,191175.47053412,0
+OFG.US,D,20220330,000000,27.2775,27.2775,26.143,26.3502,218492.47878134,0
+OFG.US,D,20220331,000000,26.2219,26.7546,26.1726,26.2811,201858.38826455,0
+OFG.US,D,20220401,000000,26.3995,26.5968,25.9654,26.2614,286011.07325009,0
+OFG.US,D,20220404,000000,26.4093,26.6017,25.8273,26.508,233252.31985476,0
+OFG.US,D,20220405,000000,26.656,26.9125,25.63,25.6991,312853.69061602,0
+OFG.US,D,20220406,000000,25.6497,25.8766,25.4327,25.561,355049.13765698,0
+OFG.US,D,20220407,000000,25.63,25.6646,25.0726,25.2551,445806.80337423,0
+OFG.US,D,20220408,000000,25.3834,25.5215,24.9986,25.0972,215227.49367747,0
+OFG.US,D,20220411,000000,25.117,25.7977,25.117,25.3341,226835.87908868,0
+OFG.US,D,20220412,000000,25.8372,25.9556,25.2058,25.3636,238953.11967599,0
+OFG.US,D,20220413,000000,25.1565,25.7484,25.0479,25.6694,151391.51047303,0
+OFG.US,D,20220414,000000,25.6794,25.9457,25.3341,25.4425,138178.50804242,0
+OFG.US,D,20220418,000000,25.2058,25.773,25.196,25.6399,127562.49159012,0
+OFG.US,D,20220419,000000,25.8372,26.6855,25.8372,26.5771,224081.77647235,0
+OFG.US,D,20220420,000000,26.8731,27.3465,26.8731,27.1098,210261.59425993,0
+OFG.US,D,20220421,000000,27.9483,28.0816,25.995,26.1331,226975.76357932,0
+OFG.US,D,20220422,000000,26.4686,26.4686,25.7582,25.8569,228529.69781224,0
+OFG.US,D,20220425,000000,25.6201,26.3009,25.2798,26.2021,312151.22719566,0
+OFG.US,D,20220426,000000,25.847,26.1134,25.6004,25.7187,309454.90295589,0
+OFG.US,D,20220427,000000,25.5806,26.1528,25.5018,26.0246,311256.16918674,0
+OFG.US,D,20220428,000000,26.4488,27.2084,26.3699,27.1196,278452.24247717,0
+OFG.US,D,20220429,000000,26.8631,27.0753,26.143,26.2219,416052.96675392,0
+OFG.US,D,20220502,000000,26.2219,26.8631,25.995,26.8631,386981.3204394,0
+OFG.US,D,20220503,000000,26.8336,27.243,26.3206,27.1394,346654.04090744,0
+OFG.US,D,20220504,000000,27.2972,27.7708,26.9717,27.6721,270250.75397191,0
+OFG.US,D,20220505,000000,27.2677,27.5537,26.8533,27.2282,293565.84940009,0
+OFG.US,D,20220506,000000,27.3465,27.5537,26.6264,26.8829,388872.80203016,0
+OFG.US,D,20220509,000000,26.5179,26.8336,26.3206,26.4192,449712.41889897,0
+OFG.US,D,20220510,000000,26.6362,26.8434,25.3242,25.9358,494311.24367395,0
+OFG.US,D,20220511,000000,26.1628,26.7743,25.9013,25.995,397880.14684016,0
+OFG.US,D,20220512,000000,26.0542,26.074,25.3439,26.0444,513020.28746847,0
+OFG.US,D,20220513,000000,26.3995,27.1394,26.3897,26.9914,372586.39542851,0
+OFG.US,D,20220516,000000,26.7053,27.238,26.1628,26.9322,363331.71862057,0
+OFG.US,D,20220517,000000,27.4649,27.7017,27.1394,27.6721,228879.40903883,0
+OFG.US,D,20220518,000000,27.3367,27.3663,26.4784,26.7546,432280.58132329,0
+OFG.US,D,20220519,000000,26.5869,26.7152,25.9654,26.2516,643749.43955673,0
+OFG.US,D,20220520,000000,26.4488,26.7546,26.0542,26.5771,366752.80670675,0
+OFG.US,D,20220523,000000,27.0112,27.1789,26.7743,26.8927,321250.81467703,0
+OFG.US,D,20220524,000000,26.6855,27.3565,26.4192,27.2577,423816.55598415,0
+OFG.US,D,20220525,000000,27.0901,27.7708,26.9815,27.0407,332853.11815387,0
+OFG.US,D,20220526,000000,27.4156,27.6623,27.2282,27.5537,251831.61571594,0
+OFG.US,D,20220527,000000,27.6129,28.1161,27.6129,28.0864,156889.57914841,0
+OFG.US,D,20220531,000000,27.8694,28.0716,27.6129,27.9582,379970.877416,0
+OFG.US,D,20220601,000000,28.0766,28.1259,27.238,27.8596,264549.95415069,0
+OFG.US,D,20220602,000000,27.978,28.925,27.5537,28.8264,604933.52071706,0
+OFG.US,D,20220603,000000,28.8362,28.9053,28.0569,28.2542,307669.8552167,0
+OFG.US,D,20220606,000000,28.4219,28.4219,28.0914,28.1062,225076.17274273,0
+OFG.US,D,20220607,000000,27.8892,28.3388,27.7905,28.2542,218899.96838449,0
+OFG.US,D,20220608,000000,27.9977,28.1644,27.534,27.7116,160405.95087314,0
+OFG.US,D,20220609,000000,27.6623,27.7481,26.8237,26.8533,283105.9359301,0
+OFG.US,D,20220610,000000,26.3403,26.6314,25.7484,25.9852,338923.90231627,0
+OFG.US,D,20220613,000000,25.4031,25.7385,25.0776,25.2058,279403.05155119,0
+OFG.US,D,20220614,000000,25.2255,26.2318,25.1269,26.074,243177.02309972,0
+OFG.US,D,20220615,000000,26.4192,26.4883,25.5412,25.9259,270813.33290164,0
+OFG.US,D,20220616,000000,25.482,25.482,24.7323,25.117,378674.4117383,0
+OFG.US,D,20220617,000000,25.3439,26.0049,25.3439,25.7682,892433.65423339,0
+OFG.US,D,20220621,000000,26.2367,26.3995,25.847,26.2416,372548.89016653,0
+OFG.US,D,20220622,000000,25.9358,26.36,25.9358,26.2516,215627.88769052,0
+OFG.US,D,20220623,000000,26.064,26.1134,25.3439,25.3439,238907.50516818,0
+OFG.US,D,20220624,000000,25.4722,26.3107,25.4722,26.2811,550943.17561069,0
+OFG.US,D,20220627,000000,26.4192,26.5474,25.6794,25.7582,354895.06198613,0
+OFG.US,D,20220628,000000,26.1233,26.3009,25.8273,25.9161,303962.91621488,0
+OFG.US,D,20220629,000000,26.0848,26.0848,25.3009,25.3208,288284.4641975,0
+OFG.US,D,20220630,000000,24.8544,25.2811,24.5667,25.2017,341416.23209607,0
+OFG.US,D,20220701,000000,25.1521,25.6383,25.0874,25.5391,309474.88512562,0
+OFG.US,D,20220705,000000,25.0926,25.5589,24.7453,25.4895,400815.92997095,0
+OFG.US,D,20220706,000000,25.2612,25.5589,24.8048,25.1124,358743.49566783,0
+OFG.US,D,20220707,000000,25.4795,25.7772,25.4795,25.5093,148930.61211442,0
+OFG.US,D,20220708,000000,25.7177,25.7623,25.2414,25.668,159070.77025748,0
+OFG.US,D,20220711,000000,25.3704,25.6581,25.3307,25.5986,206042.45003654,0
+OFG.US,D,20220712,000000,25.3009,25.9756,25.3009,25.5887,166863.60424636,0
+OFG.US,D,20220713,000000,25.3307,25.4101,24.9834,25.1124,138541.51061968,0
+OFG.US,D,20220714,000000,24.5866,24.6858,24.1996,24.656,155117.91266508,0
+OFG.US,D,20220715,000000,25.1323,25.7177,24.9636,25.6085,217920.17230231,0
+OFG.US,D,20220718,000000,25.926,26.4023,25.926,26.1046,172831.18961213,0
+OFG.US,D,20220719,000000,26.3626,27.0869,26.2138,26.8289,249546.05664492,0
+OFG.US,D,20220720,000000,26.5908,26.9678,26.5313,26.7793,359296.81510134,0
+OFG.US,D,20220721,000000,26.8388,27.3647,25.9359,26.5511,235071.05900546,0
+OFG.US,D,20220722,000000,26.7694,26.819,26.0649,26.2832,253870.81746311,0
+OFG.US,D,20220725,000000,26.5809,26.9976,26.5809,26.7495,287818.82926438,0
+OFG.US,D,20220726,000000,26.6404,26.8636,26.3328,26.3923,312455.15027113,0
+OFG.US,D,20220727,000000,26.5908,27.0274,26.5809,26.8091,253873.84106658,0
+OFG.US,D,20220728,000000,27.1365,27.6227,26.9182,27.1266,207343.60739293,0
+OFG.US,D,20220729,000000,27.0373,27.4143,27.0373,27.2556,155547.26435666,0
+OFG.US,D,20220801,000000,26.8984,27.2853,26.8289,27.0472,254675.09598395,0
+OFG.US,D,20220802,000000,27.1266,27.7616,26.819,27.1464,267210.95593658,0
+OFG.US,D,20220803,000000,27.5334,28.3966,27.5334,28.1783,436622.45003341,0
+OFG.US,D,20220804,000000,28.2775,28.3804,27.454,27.5135,259246.78441819,0
+OFG.US,D,20220805,000000,27.4143,27.83,27.4143,27.6127,149484.93941575,0
+OFG.US,D,20220808,000000,27.9005,28.208,27.6921,27.8112,206276.27537092,0
+OFG.US,D,20220809,000000,27.6624,28.1981,27.6376,28.1882,219599.28009143,0
+OFG.US,D,20220810,000000,28.5454,29.2201,28.4369,28.7438,351126.03067973,0
+OFG.US,D,20220811,000000,29.0415,29.055,28.6942,28.9522,150255.95829851,0
+OFG.US,D,20220812,000000,29.1506,29.5078,28.8828,29.4483,153206.99527723,0
+OFG.US,D,20220815,000000,28.9721,29.4285,28.9324,29.4086,155499.89456909,0
+OFG.US,D,20220816,000000,29.1903,29.617,29.1903,29.4483,165287.29897494,0
+OFG.US,D,20220817,000000,29.1407,29.4781,28.9125,29.3491,222867.79543364,0
+OFG.US,D,20220818,000000,29.3292,29.359,29.0614,29.2796,183038.87489917,0
+OFG.US,D,20220819,000000,29.1506,29.2003,28.9125,29.0713,134767.04563153,0
+OFG.US,D,20220822,000000,28.724,28.8927,28.2775,28.4164,219308.00629128,0
+OFG.US,D,20220823,000000,28.5156,28.6645,28.0295,28.0394,161372.74035973,0
+OFG.US,D,20220824,000000,28.0493,28.0791,27.7517,27.9302,114184.36899924,0
+OFG.US,D,20220825,000000,27.8112,28.3668,27.6822,28.337,153424.69472648,0
+OFG.US,D,20220826,000000,28.476,28.6833,27.7219,27.8608,175220.84421477,0
+OFG.US,D,20220829,000000,27.5532,27.6425,27.196,27.2853,162132.67269646,0
+OFG.US,D,20220830,000000,27.3151,27.3151,26.8984,27.1067,135865.62155598,0
+OFG.US,D,20220831,000000,27.0274,27.2159,26.8488,26.9877,177305.11486777,0
+OFG.US,D,20220901,000000,26.8289,26.8929,26.2138,26.3626,198823.09283758,0
+OFG.US,D,20220902,000000,27.0274,27.2754,26.442,26.6503,230547.74822661,0
+OFG.US,D,20220906,000000,26.6106,26.7793,25.7325,26.0649,260297.99055508,0
+OFG.US,D,20220907,000000,25.797,26.055,25.4696,26.0153,303405.50510996,0
+OFG.US,D,20220908,000000,25.8764,26.5164,25.678,26.4023,202493.74744021,0
+OFG.US,D,20220909,000000,26.4717,27.0373,26.4717,26.8587,178277.70731465,0
+OFG.US,D,20220912,000000,27.0472,27.4242,26.7892,27.1464,154481.94807029,0
+OFG.US,D,20220913,000000,26.5908,26.9182,26.3279,26.5511,232546.35011486,0
+OFG.US,D,20220914,000000,26.4519,26.5809,25.926,26.4717,269187.38473277,0
+OFG.US,D,20220915,000000,26.3427,27.0869,26.3427,26.7495,223156.04563033,0
+OFG.US,D,20220916,000000,26.6305,27.1167,26.2534,27.1067,755450.34853419,0
+OFG.US,D,20220919,000000,26.8289,27.702,26.8289,27.3746,295194.40597553,0
+OFG.US,D,20220920,000000,27.2655,27.6028,27.1266,27.2952,171499.79622112,0
+OFG.US,D,20220921,000000,27.5532,28.1485,27.2357,27.2357,250240.47757331,0
+OFG.US,D,20220922,000000,27.1365,27.1464,26.4519,26.561,181621.8127434,0
+OFG.US,D,20220923,000000,26.3031,26.313,25.6184,25.926,172016.83241308,0
+OFG.US,D,20220926,000000,25.7276,26.2386,25.7276,25.7375,239062.21557504,0
+OFG.US,D,20220927,000000,25.9359,26.1344,25.3505,25.42,285571.28402445,0
+OFG.US,D,20220928,000000,25.4795,25.6581,25.172,25.42,322274.80644724,0
+OFG.US,D,20220929,000000,25.16,25.195,24.59,25.1,287797,0
+OFG.US,D,20220930,000000,25.2,25.59,25.01,25.13,286327,0
+OFG.US,D,20221003,000000,25.42,25.85,25.11,25.69,194440,0
+OFG.US,D,20221004,000000,26.07,27.14,26.07,27.14,309687,0
+OFG.US,D,20221005,000000,26.86,27.06,26.56,27.05,192602,0
+OFG.US,D,20221006,000000,26.87,27.08,26.69,26.81,185921,0
+OFG.US,D,20221007,000000,26.6,26.6,26.09,26.13,342857,0
+OFG.US,D,20221010,000000,26.4,26.6716,26.175,26.19,177071,0
+OFG.US,D,20221011,000000,25.97,26.607,25.911,26.36,248882,0
+OFG.US,D,20221012,000000,26.24,26.71,26,26.42,188928,0
+OFG.US,D,20221013,000000,26.24,27.44,26.0368,27.32,285423,0
+OFG.US,D,20221014,000000,27.66,27.93,26.88,26.97,252971,0
+OFG.US,D,20221017,000000,27.3,27.67,26.99,27.41,224979,0
+OFG.US,D,20221018,000000,27.87,27.97,27.07,27.19,227083,0
+OFG.US,D,20221019,000000,26.97,27.41,26.84,27.34,276132,0
+OFG.US,D,20221020,000000,27.33,27.89,26.08,26.7,352625,0
+OFG.US,D,20221021,000000,26.94,27.505,26.82,27.37,340504,0
+OFG.US,D,20221024,000000,27.41,27.68,27.28,27.51,167327,0
+OFG.US,D,20221025,000000,27.24,27.85,27.24,27.81,231940,0
+OFG.US,D,20221026,000000,28.06,28.06,27.55,27.55,229135,0
+OFG.US,D,20221027,000000,27.88,28.29,27.63,27.82,158042,0
+OFG.US,D,20221028,000000,28.08,28.21,27.63,28,408946,0
+OFG.US,D,20221031,000000,27.81,28.045,27.59,27.88,341826,0
+OFG.US,D,20221101,000000,28.03,28.18,27.79,28.01,195150,0
+OFG.US,D,20221102,000000,27.87,28.32,27.42,27.57,269920,0
+OFG.US,D,20221103,000000,27.36,27.44,26.91,27.2,164997,0
+OFG.US,D,20221104,000000,27.48,27.69,27.11,27.66,167931,0
+OFG.US,D,20221107,000000,27.88,28.11,27.75,27.91,202574,0
+OFG.US,D,20221108,000000,27.99,28.26,27.75,28.01,237483,0
+OFG.US,D,20221109,000000,27.94,28.19,27.823,28.03,190132,0
+OFG.US,D,20221110,000000,28.71,29.35,28.6201,29.11,207306,0
+OFG.US,D,20221111,000000,29.34,29.4,28.1,28.21,314721,0
+OFG.US,D,20221114,000000,28.19,28.31,27.86,27.93,237221,0
+OFG.US,D,20221115,000000,28.11,28.81,28.02,28.5,431083,0
+OFG.US,D,20221116,000000,28.37,28.485,28.07,28.09,142900,0
+OFG.US,D,20221117,000000,27.85,28.16,27.68,27.98,163475,0
+OFG.US,D,20221118,000000,28.44,28.46,27.9,27.93,515252,0
+OFG.US,D,20221121,000000,27.79,28.425,27.75,28.41,201913,0
+OFG.US,D,20221122,000000,28.5,28.66,28.28,28.62,154219,0
+OFG.US,D,20221123,000000,28.68,28.82,28.42,28.7,141979,0
+OFG.US,D,20221125,000000,28.93,29.05,28.53,28.95,42627,0
+OFG.US,D,20221128,000000,28.75,28.83,28.44,28.65,155000,0
+OFG.US,D,20221129,000000,28.49,28.91,28.49,28.56,143107,0
+OFG.US,D,20221130,000000,28.42,28.97,27.91,28.97,243439,0
+OFG.US,D,20221201,000000,28.89,28.99,28.3,28.59,140795,0
+OFG.US,D,20221202,000000,28.32,28.6,28.08,28.59,129314,0
+OFG.US,D,20221205,000000,28.39,28.39,26.97,27.22,190978,0
+OFG.US,D,20221206,000000,27.09,27.26,26.76,26.98,207579,0
+OFG.US,D,20221207,000000,26.74,27.16,26.43,26.91,185664,0
+OFG.US,D,20221208,000000,27.08,27.15,26.76,26.94,136278,0
+OFG.US,D,20221209,000000,26.8,27.1,26.681,27.05,147337,0
+OFG.US,D,20221212,000000,27.07,27.33,26.9,27.14,169037,0
+OFG.US,D,20221213,000000,27.56,27.68,26.77,26.86,371691,0
+OFG.US,D,20221214,000000,26.74,27.05,26.43,26.6,233751,0
+OFG.US,D,20221215,000000,26.3,26.3,25.75,26,301929,0
+OFG.US,D,20221216,000000,25.67,26,25.52,25.92,1300381,0
+OFG.US,D,20221219,000000,25.94,26.4,25.94,26.39,254268,0
+OFG.US,D,20221220,000000,26.44,26.8297,26.21,26.35,376781,0
+OFG.US,D,20221221,000000,26.51,26.97,26.48,26.75,208462,0
+OFG.US,D,20221222,000000,26.67,26.92,26.36,26.9,175487,0
+OFG.US,D,20221223,000000,26.75,27.25,26.75,27.2,88343,0
+OFG.US,D,20221227,000000,27.25,27.53,27.06,27.28,95517,0
+OFG.US,D,20221228,000000,27.36,27.48,27.21,27.23,138073,0
+OFG.US,D,20221229,000000,27.18,27.67,27.04,27.67,168049,0
+OFG.US,D,20221230,000000,27.5,27.83,27.36,27.56,185238,0
+OFG.US,D,20230103,000000,27.62,28.02,27.265,27.67,205391,0
+OFG.US,D,20230104,000000,27.92,28.055,27.54,27.72,204253,0
+OFG.US,D,20230105,000000,27.7,27.76,27.34,27.56,152942,0
+OFG.US,D,20230106,000000,27.72,28.29,27.72,28.27,145283,0
+OFG.US,D,20230109,000000,28.45,28.45,27.64,27.7,162630,0
+OFG.US,D,20230110,000000,27.65,28.06,27.44,27.8,185717,0
+OFG.US,D,20230111,000000,27.83,28.06,27.57,27.85,359685,0
+OFG.US,D,20230112,000000,28.06,28.46,28.03,28.32,160077,0
+OFG.US,D,20230113,000000,28.05,28.58,27.83,28.44,170665,0
+OFG.US,D,20230117,000000,28.45,28.45,27.94,27.96,183292,0
+OFG.US,D,20230118,000000,27.94,27.94,27.155,27.25,163525,0
+OFG.US,D,20230119,000000,27.23,27.35,26.83,27.3,170840,0
+OFG.US,D,20230120,000000,27.66,27.77,27.2,27.59,213898,0
+OFG.US,D,20230123,000000,27.49,27.52,27.13,27.5,182289,0
+OFG.US,D,20230124,000000,27.11,27.53,27.11,27.33,121002,0
+OFG.US,D,20230125,000000,27.24,27.27,26.88,27.27,150518,0
+OFG.US,D,20230126,000000,28.38,28.69,26.84,27.67,268524,0
+OFG.US,D,20230127,000000,27.71,27.95,27.43,27.78,184756,0
+OFG.US,D,20230130,000000,27.68,27.95,27.35,27.59,135591,0
+OFG.US,D,20230131,000000,27.67,28.35,27.46,28.31,179335,0
+OFG.US,D,20230201,000000,28.18,29.13,28.12,28.83,248030,0
+OFG.US,D,20230202,000000,28.98,29.3,28.76,29.25,186995,0
+OFG.US,D,20230203,000000,29.17,29.91,28.96,29.62,250401,0
+OFG.US,D,20230206,000000,29.5,29.56,28.97,29.18,172041,0
+OFG.US,D,20230207,000000,28.95,29.64,28.95,29.6,188335,0
+OFG.US,D,20230208,000000,29.25,29.63,29.19,29.25,220400,0
+OFG.US,D,20230209,000000,29.47,29.57,28.755,28.89,179001,0
+OFG.US,D,20230210,000000,28.87,29.19,28.8,29.18,161497,0
+OFG.US,D,20230213,000000,29.17,29.34,29.15,29.19,122545,0
+OFG.US,D,20230214,000000,29.14,29.29,28.83,28.96,168286,0
+OFG.US,D,20230215,000000,28.72,29.28,28.57,29.22,150155,0
+OFG.US,D,20230216,000000,29,29.4,28.95,29.15,194316,0
+OFG.US,D,20230217,000000,29.26,29.73,29.18,29.7,177733,0
+OFG.US,D,20230221,000000,29.5,29.74,29.19,29.42,249955,0
+OFG.US,D,20230222,000000,29.48,29.79,29.33,29.7,285802,0
+OFG.US,D,20230223,000000,29.73,30.1,29.515,29.88,249216,0
+OFG.US,D,20230224,000000,29.75,29.86,29.51,29.86,188908,0
+OFG.US,D,20230227,000000,29.98,30.12,29.91,29.97,227056,0
+OFG.US,D,20230228,000000,30,30.5082,30,30.42,405475,0
+OFG.US,D,20230301,000000,30.27,30.52,30.02,30.14,228782,0
+OFG.US,D,20230302,000000,29.94,29.985,29.56,29.73,187560,0
+OFG.US,D,20230303,000000,29.85,30.06,29.5,30.02,228281,0
+OFG.US,D,20230306,000000,30,30.1,29.15,29.45,280651,0
+OFG.US,D,20230307,000000,29.39,29.39,28.58,28.68,265307,0
+OFG.US,D,20230308,000000,28.78,28.98,28.3,28.64,184762,0
+OFG.US,D,20230309,000000,28.52,28.52,27.51,27.52,321499,0
+OFG.US,D,20230310,000000,26.86,28.06,26.47,27.6,470791,0
+OFG.US,D,20230313,000000,27,28.57,25.72,26.67,997159,0
+OFG.US,D,20230314,000000,28.19,28.78,26.8,26.99,605515,0
+OFG.US,D,20230315,000000,25.95,26.685,25.61,26.41,509564,0
+OFG.US,D,20230316,000000,25.96,27.73,25.52,27.06,401274,0
+OFG.US,D,20230317,000000,26.46,26.46,25.42,25.55,2799395,0
+OFG.US,D,20230320,000000,25.88,26.58,25.66,25.79,323583,0
+OFG.US,D,20230321,000000,26.89,27.07,26.5,26.58,307281,0
+OFG.US,D,20230322,000000,26.58,26.91,25.77,25.81,357390,0
+OFG.US,D,20230323,000000,25.95,25.95,24.775,25,421649,0
+OFG.US,D,20230324,000000,24.59,25.865,24.565,25.82,275222,0
+OFG.US,D,20230327,000000,26.43,26.43,25.82,25.83,163939,0
+OFG.US,D,20230328,000000,25.8,26.04,25.53,25.57,199569,0
+OFG.US,D,20230329,000000,25.69,25.76,25.055,25.25,260075,0
+OFG.US,D,20230330,000000,25.24,25.24,24.21,24.37,264474,0
+OFG.US,D,20230331,000000,24.49,24.97,24.26,24.94,326954,0
+OFG.US,D,20230403,000000,24.86,25.1,24.44,24.7,201600,0
+OFG.US,D,20230404,000000,24.74,24.74,23.35,23.79,291566,0
+OFG.US,D,20230405,000000,23.37,23.78,23.3,23.57,222794,0
+OFG.US,D,20230406,000000,23.62,24.03,23.39,24.02,278362,0
+OFG.US,D,20230410,000000,24,24.48,23.73,24.01,428774,0
+OFG.US,D,20230411,000000,24.1,24.33,24.02,24.12,185804,0
+OFG.US,D,20230412,000000,24.28,24.3528,23.84,23.92,147154,0
+OFG.US,D,20230413,000000,24.09,24.33,23.695,24.17,182731,0
+OFG.US,D,20230414,000000,24.46,24.56,23.75,24.15,276574,0
+OFG.US,D,20230417,000000,24.07,24.55,23.79,24.5,248707,0
+OFG.US,D,20230418,000000,24.58,24.585,24.04,24.2,209477,0
+OFG.US,D,20230419,000000,24.2,25.1,24.17,24.94,245855,0
+OFG.US,D,20230420,000000,24.66,25.75,24.66,25.28,263599,0
+OFG.US,D,20230421,000000,25.39,25.7,25.19,25.67,226640,0
+OFG.US,D,20230424,000000,25.57,26.06,25.32,25.33,243104,0
+OFG.US,D,20230425,000000,25.18,25.42,24.9,24.97,327021,0
+OFG.US,D,20230426,000000,24.85,25.505,24.7,25.48,229615,0
+OFG.US,D,20230427,000000,25.52,26.1,25.37,25.61,333202,0
+OFG.US,D,20230428,000000,25.49,25.93,25.34,25.57,254644,0
+OFG.US,D,20230501,000000,25.68,25.78,25.06,25.11,230609,0
+OFG.US,D,20230502,000000,25,25.05,23.86,24.27,426257,0
+OFG.US,D,20230503,000000,24.39,25.125,23.42,23.55,474488,0
+OFG.US,D,20230504,000000,23.03,23.41,22.34,23,466913,0
+OFG.US,D,20230505,000000,23.71,24.47,23.31,24.31,366779,0
+OFG.US,D,20230508,000000,24.61,24.61,23.61,23.61,279470,0
+OFG.US,D,20230509,000000,23.62,24,23.31,23.54,267613,0
+OFG.US,D,20230510,000000,23.97,23.97,23.17,23.58,340020,0
+OFG.US,D,20230511,000000,23.16,23.84,23.16,23.53,278700,0
+OFG.US,D,20230512,000000,23.65,23.65,23.11,23.37,177381,0
+OFG.US,D,20230515,000000,23.43,24.13,23.36,23.93,246684,0
+OFG.US,D,20230516,000000,23.89,24.21,23.61,23.63,121764,0
+OFG.US,D,20230517,000000,24.09,25.1,23.94,24.96,285948,0
+OFG.US,D,20230518,000000,24.89,25.09,24.58,24.72,182495,0
+OFG.US,D,20230519,000000,24.92,24.92,23.88,24.23,178660,0
+OFG.US,D,20230522,000000,24.46,25.02,24.29,24.84,137573,0
+OFG.US,D,20230523,000000,24.76,25.63,24.76,25.26,162823,0
+OFG.US,D,20230524,000000,25.11,25.1209,24.57,24.64,159768,0
+OFG.US,D,20230525,000000,24.52,24.77,24.28,24.7,132493,0
+OFG.US,D,20230526,000000,24.66,25.06,24.33,24.9,112721,0
+OFG.US,D,20230530,000000,24.93,25.045,24.53,24.84,136609,0
+OFG.US,D,20230531,000000,24.8,24.96,23.96,24.26,345035,0
+OFG.US,D,20230601,000000,24.44,25.09,24.12,24.9,211908,0
+OFG.US,D,20230602,000000,25.34,26.74,25.04,26.65,252896,0
+OFG.US,D,20230605,000000,26.38,26.38,25.475,25.55,217743,0
+OFG.US,D,20230606,000000,25.62,27.37,25.62,27.2,244700,0
+OFG.US,D,20230607,000000,27.6,28.4,27.12,28.04,281595,0
+OFG.US,D,20230608,000000,27.89,27.95,26.96,27.47,265911,0
+OFG.US,D,20230609,000000,27.53,27.53,27,27.18,131635,0
+OFG.US,D,20230612,000000,27.16,27.33,26.33,26.34,218150,0
+OFG.US,D,20230613,000000,26.53,27.38,26.53,27.16,185300,0
+OFG.US,D,20230614,000000,27.17,27.6075,26.69,26.81,234115,0
+OFG.US,D,20230615,000000,26.7,27.35,26.7,27.17,186817,0
+OFG.US,D,20230616,000000,27.22,27.22,26.57,26.84,689891,0
+OFG.US,D,20230620,000000,26.73,26.73,26.3,26.66,178815,0
+OFG.US,D,20230621,000000,26.58,26.58,26.16,26.19,197681,0
+OFG.US,D,20230622,000000,26.04,26.04,25.38,25.75,192042,0
+OFG.US,D,20230623,000000,25.38,25.82,25.26,25.47,349239,0
+OFG.US,D,20230626,000000,25.5,26.01,25.25,25.4,267020,0
+OFG.US,D,20230627,000000,25.53,26.15,25.325,25.73,165991,0
+OFG.US,D,20230628,000000,25.85,25.9572,25.57,25.82,199763,0
+OFG.US,D,20230629,000000,25.9,26.46,25.9,26.29,250021,0
+OFG.US,D,20230630,000000,26.64,26.64,26.08,26.08,212280,0
+OFG.US,D,20230703,000000,25.96,26.81,25.96,26.63,104854,0
+OFG.US,D,20230705,000000,26.5,26.73,26.23,26.44,190919,0
+OFG.US,D,20230706,000000,26.21,26.54,25.72,26.14,310444,0
+OFG.US,D,20230707,000000,26.14,26.815,25.94,26.75,189819,0
+OFG.US,D,20230710,000000,26.69,27.44,26.69,27.08,224522,0
+OFG.US,D,20230711,000000,27.07,27.365,26.9908,27.25,171716,0
+OFG.US,D,20230712,000000,27.7,28.35,27.478,28.19,296049,0
+OFG.US,D,20230713,000000,28.38,28.92,28.19,28.41,216900,0
+OFG.US,D,20230714,000000,28.52,28.695,28.14,28.26,195549,0
+OFG.US,D,20230717,000000,28.25,29.11,28.15,28.89,187889,0
+OFG.US,D,20230718,000000,28.96,30.42,28.96,30.35,329463,0
+OFG.US,D,20230719,000000,30.5,31.17,30.24,30.99,267384,0
+OFG.US,D,20230720,000000,31.7,32.76,31.13,32.6,454051,0
+OFG.US,D,20230721,000000,33.4,34.11,32.775,33.65,379309,0
+OFG.US,D,20230724,000000,33.55,34.3,33.55,33.82,369454,0
+OFG.US,D,20230725,000000,33.74,34.14,33.28,33.32,292563,0
+OFG.US,D,20230726,000000,33.83,34.1999,33.5,33.58,358127,0
+OFG.US,D,20230727,000000,33.65,33.96,32.61,32.76,528377,0
+OFG.US,D,20230728,000000,33.19,33.56,32.895,33.33,303720,0
+OFG.US,D,20230731,000000,33.3,33.54,32.77,33.49,443834,0
+OFG.US,D,20230801,000000,33.39,33.8,32.77,33.66,266495,0
+OFG.US,D,20230802,000000,33.25,33.77,33,33.66,124386,0
+OFG.US,D,20230803,000000,33.55,33.61,33.13,33.28,145343,0
+OFG.US,D,20230804,000000,33.45,33.76,33.08,33.29,167669,0
+OFG.US,D,20230807,000000,33.27,33.81,33.21,33.63,194195,0
+OFG.US,D,20230808,000000,32.93,33.27,32.375,33.12,131614,0
+OFG.US,D,20230809,000000,32.86,32.88,32.32,32.52,122756,0
+OFG.US,D,20230810,000000,32.61,32.93,32.15,32.37,123887,0
+OFG.US,D,20230811,000000,32.26,32.72,32.26,32.46,190081,0
+OFG.US,D,20230814,000000,32.29,32.29,31.79,32.16,181078,0
+OFG.US,D,20230815,000000,31.86,32.085,31.77,31.8,191808,0
+OFG.US,D,20230816,000000,31.53,31.945,31.33,31.4,103572,0
+OFG.US,D,20230817,000000,31.5,31.66,31.13,31.26,103999,0
+OFG.US,D,20230818,000000,30.96,31.41,30.96,31.21,170224,0
+OFG.US,D,20230821,000000,31.28,31.37,30.56,30.79,131382,0
+OFG.US,D,20230822,000000,30.78,31.08,29.92,29.93,131075,0
+OFG.US,D,20230823,000000,29.88,30.2,29.55,30.18,160573,0
+OFG.US,D,20230824,000000,30.2,30.69,30.14,30.37,137377,0
+OFG.US,D,20230825,000000,30.43,30.62,29.54,30,96086,0
+OFG.US,D,20230828,000000,30.19,30.8,30.19,30.72,109162,0
+OFG.US,D,20230829,000000,30.7,31.16,30.51,31.12,132542,0
+OFG.US,D,20230830,000000,30.99,31.165,30.26,30.29,140463,0
+OFG.US,D,20230831,000000,30.21,30.35,29.87,30.16,315374,0
+OFG.US,D,20230901,000000,30.48,31.46,30.48,31.41,193848,0
+OFG.US,D,20230905,000000,30.97,30.97,29.93,30.03,220573,0
+OFG.US,D,20230906,000000,30.23,30.31,29.83,30.06,132114,0
+OFG.US,D,20230907,000000,30.07,30.1091,29.61,29.73,145365,0
+OFG.US,D,20230908,000000,29.79,29.9,29.325,29.83,115294,0
+OFG.US,D,20230911,000000,29.91,30.11,29.63,29.69,127904,0
+OFG.US,D,20230912,000000,29.74,30.03,29.48,29.8,132438,0
+OFG.US,D,20230913,000000,29.9,30.02,29.25,29.48,146930,0
+OFG.US,D,20230914,000000,29.76,30.19,29.59,30.17,191670,0
+OFG.US,D,20230915,000000,29.85,30.02,29.4,29.54,954116,0
+OFG.US,D,20230918,000000,29.54,29.8,29.16,29.2,136273,0
+OFG.US,D,20230919,000000,29.32,29.445,28.92,29.08,209873,0
+OFG.US,D,20230920,000000,29.31,29.52,28.67,28.71,138859,0
+OFG.US,D,20230921,000000,28.53,28.78,28.4,28.61,194616,0
+OFG.US,D,20230922,000000,28.57,28.58,28.185,28.43,142783,0
+OFG.US,D,20230925,000000,28.34,28.84,28.21,28.75,169670,0
+OFG.US,D,20230926,000000,28.43,29.1799,28.41,29.03,274264,0
+OFG.US,D,20230927,000000,29.31,30.02,29.17,29.47,284729,0
+OFG.US,D,20230928,000000,29.33,30.27,29.33,29.93,333782,0
+OFG.US,D,20230929,000000,30.04,30.72,29.64,29.86,282634,0
+OFG.US,D,20231002,000000,29.81,29.98,29.55,29.95,225250,0
+OFG.US,D,20231003,000000,29.76,30.15,29.16,29.2,206114,0
+OFG.US,D,20231004,000000,29.41,29.83,29.025,29.71,187378,0
+OFG.US,D,20231005,000000,29.65,30.62,29.65,30.52,216433,0
+OFG.US,D,20231006,000000,30.23,31.12,30.23,30.72,242962,0
+OFG.US,D,20231009,000000,30.52,30.75,30.0501,30.5,150086,0
+OFG.US,D,20231010,000000,30.68,31.02,30.48,30.49,172070,0
+OFG.US,D,20231011,000000,30.48,30.98,30.42,30.84,152158,0
+OFG.US,D,20231012,000000,30.93,30.93,30.43,30.7,134657,0
+OFG.US,D,20231013,000000,30.99,31.27,30.12,30.2,143013,0
+OFG.US,D,20231016,000000,30.64,30.95,30.28,30.55,144280,0
+OFG.US,D,20231017,000000,30.45,31.38,30.45,30.86,180613,0
+OFG.US,D,20231018,000000,30.53,30.605,30.01,30.06,137394,0
+OFG.US,D,20231019,000000,30.01,30.25,29.74,29.8,257877,0
+OFG.US,D,20231020,000000,31.03,31.03,28.32,28.7,379538,0
+OFG.US,D,20231023,000000,28.81,29.53,28.78,28.84,382677,0
+OFG.US,D,20231024,000000,29.2,29.25,28.76,28.93,211457,0
+OFG.US,D,20231025,000000,28.65,28.95,28.41,28.67,199034,0
+OFG.US,D,20231026,000000,28.65,29.79,28.65,29.66,149290,0
+OFG.US,D,20231027,000000,29.63,29.79,29.16,29.41,167555,0
+OFG.US,D,20231030,000000,29.73,29.91,29.454,29.54,127148,0
+OFG.US,D,20231031,000000,29.48,29.74,29.33,29.62,132264,0
+OFG.US,D,20231101,000000,29.5,30.28,29.45,30.16,155870,0
+OFG.US,D,20231102,000000,30.5,31.4,30.5,31.24,158275,0
+OFG.US,D,20231103,000000,32.1,32.74,31.71,31.84,206625,0
+OFG.US,D,20231106,000000,31.81,31.91,31.54,31.73,169349,0
+OFG.US,D,20231107,000000,31.7,31.7,30.92,31.43,169365,0
+OFG.US,D,20231108,000000,31.6,31.6,31.2,31.44,147599,0
+OFG.US,D,20231109,000000,31.45,31.59,30.53,31.37,186361,0
+OFG.US,D,20231110,000000,31.53,31.66,31.22,31.37,133170,0
+OFG.US,D,20231113,000000,31.16,31.44,30.9,31.26,144171,0
+OFG.US,D,20231114,000000,32.47,33.735,32.28,33.49,346071,0
+OFG.US,D,20231115,000000,33.37,34.1,33.37,33.64,308136,0
+OFG.US,D,20231116,000000,33.75,33.85,33.225,33.26,122158,0
+OFG.US,D,20231117,000000,33.57,33.92,33.42,33.71,181985,0
+OFG.US,D,20231120,000000,33.73,33.77,33.35,33.59,126921,0
+OFG.US,D,20231121,000000,33.41,33.57,33.17,33.26,111593,0
+OFG.US,D,20231122,000000,33.71,33.77,33.5,33.67,106222,0
+OFG.US,D,20231124,000000,33.63,33.86,33.56,33.72,48368,0
+OFG.US,D,20231127,000000,33.64,33.66,33.33,33.61,121139,0
+OFG.US,D,20231128,000000,33.65,33.92,32.9601,33.33,148179,0
+OFG.US,D,20231129,000000,33.66,34.04,33.45,33.61,132289,0
+OFG.US,D,20231130,000000,33.61,33.84,33.3,33.56,178357,0
+OFG.US,D,20231201,000000,33.28,35.1,33.28,34.81,174835,0
+OFG.US,D,20231204,000000,34.4,35.28,34.4,35.25,216040,0
+OFG.US,D,20231205,000000,35.17,35.57,34.85,35.07,138838,0
+OFG.US,D,20231206,000000,35.37,35.88,34.58,34.69,208566,0
+OFG.US,D,20231207,000000,34.98,35.62,34.69,35.58,121298,0
+OFG.US,D,20231208,000000,35.39,36.12,35.39,36,112988,0
+OFG.US,D,20231211,000000,35.71,35.89,35.32,35.7,219388,0
+OFG.US,D,20231212,000000,35.73,35.73,35.33,35.43,146909,0
+OFG.US,D,20231213,000000,35.71,37.1,35.23,36.94,299541,0
+OFG.US,D,20231214,000000,37.16,38.21,37.16,37.55,405620,0
+OFG.US,D,20231215,000000,37.66,37.66,36.6401,37.05,1039249,0
+OFG.US,D,20231218,000000,37.35,37.35,36.45,36.94,328395,0
+OFG.US,D,20231219,000000,37.25,38.31,37,37.79,244563,0
+OFG.US,D,20231220,000000,37.78,38.47,37.09,37.09,191701,0
+OFG.US,D,20231221,000000,37.41,37.64,36.99,37.53,152713,0
+OFG.US,D,20231222,000000,37.86,38.17,37.65,37.75,130208,0
+OFG.US,D,20231226,000000,38.07,38.35,37.7925,38.29,114280,0
+OFG.US,D,20231227,000000,38.42,38.42,37.85,37.93,172847,0
+OFG.US,D,20231228,000000,37.59,37.87,37.5342,37.84,135458,0
+OFG.US,D,20231229,000000,37.88,37.88,37.38,37.48,138324,0
+OFG.US,D,20240102,000000,37.18,37.87,36.83,36.91,259614,0
+OFG.US,D,20240103,000000,36.83,36.83,35.42,35.55,274696,0
+OFG.US,D,20240104,000000,35.8,36.09,35.51,35.77,272026,0
+OFG.US,D,20240105,000000,35.52,36.11,35.34,35.49,254939,0
+OFG.US,D,20240108,000000,35.59,36.25,35.498,36.19,200155,0
+OFG.US,D,20240109,000000,35.74,35.885,35.49,35.8,154035,0
+OFG.US,D,20240110,000000,35.69,36.88,35.61,36.84,213630,0
+OFG.US,D,20240111,000000,36.48,36.565,35.43,35.77,238429,0
+OFG.US,D,20240112,000000,36.18,36.3,35.2,36.03,218467,0
+OFG.US,D,20240116,000000,35.49,35.89,34.8,34.95,201317,0
+OFG.US,D,20240117,000000,34.35,35.14,34.19,35.12,250008,0
+OFG.US,D,20240118,000000,35.35,35.41,34.71,34.78,234826,0
+OFG.US,D,20240119,000000,34.92,35.37,34.57,35.37,346417,0
+OFG.US,D,20240122,000000,35.84,36.5,35.72,36.49,267033,0
+OFG.US,D,20240123,000000,36.87,36.87,35.83,35.91,220232,0
+OFG.US,D,20240124,000000,36.07,37.12,35.8,36.42,176581,0
+OFG.US,D,20240125,000000,37.16,38.15,37.05,37.77,245849,0
+OFG.US,D,20240126,000000,38.12,38.34,37.63,37.97,196618,0
+OFG.US,D,20240129,000000,38.29,38.43,37.7,38.11,282776,0
+OFG.US,D,20240130,000000,38.12,38.54,37.825,38.51,249272,0
+OFG.US,D,20240131,000000,37.95,38.24,36.69,36.77,295426,0
+OFG.US,D,20240201,000000,37.79,39.04,35.66,36.77,371183,0
+OFG.US,D,20240202,000000,35.97,37.01,35.97,36.69,220085,0
+OFG.US,D,20240205,000000,36.25,36.78,35.92,36.44,197545,0
+OFG.US,D,20240206,000000,36.39,36.91,35.77,36.07,195640,0
+OFG.US,D,20240207,000000,36.09,36.3399,35.3,35.96,247629,0
+OFG.US,D,20240208,000000,35.68,36.13,35.55,35.93,222713,0
+OFG.US,D,20240209,000000,35.96,36.55,35.67,36.3,202074,0
+OFG.US,D,20240212,000000,36.32,37.335,36.305,36.84,275751,0
+OFG.US,D,20240213,000000,35.66,36,35,35.67,371131,0
+OFG.US,D,20240214,000000,36.19,36.385,35.57,35.98,197879,0
+OFG.US,D,20240215,000000,36.13,37.115,36.0301,36.76,253825,0
+OFG.US,D,20240216,000000,36.51,36.54,35.92,35.94,367299,0
+OFG.US,D,20240220,000000,35.58,36.095,35.3,35.55,163745,0
+OFG.US,D,20240221,000000,35.46,35.74,35.18,35.71,260180,0
+OFG.US,D,20240222,000000,35.44,35.84,35.13,35.48,149317,0
+OFG.US,D,20240223,000000,35.55,36.23,35.395,35.93,190737,0
+OFG.US,D,20240226,000000,35.62,35.91,35.32,35.7,217314,0
+OFG.US,D,20240227,000000,35.97,36.1,35.74,35.81,167247,0
+OFG.US,D,20240228,000000,35.44,35.88,35.44,35.58,156528,0
+OFG.US,D,20240229,000000,36.18,36.59,36.01,36.22,244742,0
+OFG.US,D,20240301,000000,36.06,36.23,35.365,36.22,181127,0
+OFG.US,D,20240304,000000,36.52,37.27,36.25,36.26,208015,0
+OFG.US,D,20240305,000000,36.21,37.81,36.21,37.81,224052,0
+OFG.US,D,20240306,000000,37.88,38.25,37.08,37.41,220333,0
+OFG.US,D,20240307,000000,37.57,37.81,37.35,37.5,257367,0
+OFG.US,D,20240308,000000,37.98,38.01,37.37,37.42,121161,0
+OFG.US,D,20240311,000000,36.8,36.945,35.82,36.56,215336,0
+OFG.US,D,20240312,000000,36.4,36.675,35.87,36,258375,0
+OFG.US,D,20240313,000000,35.85,36.5,35.775,36.07,224761,0
+OFG.US,D,20240314,000000,35.77,35.89,34.55,34.96,318434,0
+OFG.US,D,20240315,000000,34.81,35.63,34.81,35.04,1725607,0
+OFG.US,D,20240318,000000,35.26,35.33,34.7,34.92,201743,0
+OFG.US,D,20240319,000000,34.78,35.415,34.52,34.98,197309,0
+OFG.US,D,20240320,000000,34.84,36.63,34.83,36.13,193182,0
+OFG.US,D,20240321,000000,36.45,36.73,36.1,36.2,282184,0
+OFG.US,D,20240322,000000,36.33,36.33,35.56,35.7,140808,0
+OFG.US,D,20240325,000000,35.89,36.17,35.55,35.64,113499,0
+OFG.US,D,20240326,000000,35.95,36.07,35.27,35.53,208864,0
+OFG.US,D,20240327,000000,35.65,36.53,35.3,36.46,252766,0
+OFG.US,D,20240328,000000,36.4,36.84,35.97,36.81,323493,0
+OFG.US,D,20240401,000000,36.93,36.93,35.75,35.9,226467,0
+OFG.US,D,20240402,000000,35.56,35.9,35.26,35.86,277859,0
+OFG.US,D,20240403,000000,35.56,36.155,35.56,35.74,278527,0
+OFG.US,D,20240404,000000,36.24,36.425,35.51,35.65,271259,0
+OFG.US,D,20240405,000000,35.61,36.06,35.6,35.82,156061,0
+OFG.US,D,20240408,000000,36.04,36.315,35.8456,36.05,103551,0
+OFG.US,D,20240409,000000,36.23,36.48,35.9,36.18,86574,0
+OFG.US,D,20240410,000000,35.12,35.37,34.33,34.72,212538,0
+OFG.US,D,20240411,000000,34.69,35,34.32,34.71,131217,0
+OFG.US,D,20240412,000000,34.45,34.56,34.151,34.37,147720,0
+OFG.US,D,20240415,000000,34.5,34.83,33.7,34.07,166212,0
+OFG.US,D,20240416,000000,33.77,33.955,33.35,33.49,187862,0
+OFG.US,D,20240417,000000,33.86,34.02,33.295,33.37,194139,0
+OFG.US,D,20240418,000000,33.75,34.2411,33.365,33.44,213349,0
+OFG.US,D,20240419,000000,33.4,34.83,33.1902,34.82,125567,0
+OFG.US,D,20240422,000000,35.29,36.07,35.255,35.7,328799,0
+OFG.US,D,20240423,000000,35.66,36.38,35.63,36.25,243453,0
+OFG.US,D,20240424,000000,36.06,37,36.06,36.97,212751,0
+OFG.US,D,20240425,000000,36.6,36.87,36.235,36.46,232889,0
+OFG.US,D,20240426,000000,36.41,36.74,36.21,36.3,154776,0
+OFG.US,D,20240429,000000,36.5,36.52,36.19,36.29,211028,0
+OFG.US,D,20240430,000000,36.05,36.56,36.05,36.11,227177,0
+OFG.US,D,20240501,000000,36.48,37.37,36.29,36.7,164048,0
+OFG.US,D,20240502,000000,36.88,37.21,36.69,37.01,204394,0
+OFG.US,D,20240503,000000,37.5,37.705,37.05,37.34,155269,0
+OFG.US,D,20240506,000000,37.77,38.08,37.6,38.01,202256,0
+OFG.US,D,20240507,000000,38.05,38.2788,37.73,37.73,169816,0
+OFG.US,D,20240508,000000,37.35,38.17,37.35,38.16,121017,0
+OFG.US,D,20240509,000000,38.13,38.24,37.865,38.14,160486,0
+OFG.US,D,20240510,000000,38.3,38.3,37.74,37.85,121412,0
+OFG.US,D,20240513,000000,38.11,38.11,37.41,37.61,154855,0
+OFG.US,D,20240514,000000,38.04,38.1038,37.405,37.68,102693,0
+OFG.US,D,20240515,000000,38.04,38.27,37.93,38.14,163699,0
+OFG.US,D,20240516,000000,38,38.09,37.86,37.91,108624,0
+OFG.US,D,20240517,000000,38.06,38.31,37.79,37.82,143593,0
+OFG.US,D,20240520,000000,37.71,37.97,37.25,37.28,113649,0
+OFG.US,D,20240521,000000,37.24,37.535,37.194,37.38,79235,0
+OFG.US,D,20240522,000000,37.27,37.59,36.88,37.11,132558,0
+OFG.US,D,20240523,000000,37.16,37.16,36.28,36.58,278735,0
+OFG.US,D,20240524,000000,36.63,36.91,36.33,36.89,287264,0
+OFG.US,D,20240528,000000,36.9,37.045,36.49,36.6,109179,0
+OFG.US,D,20240529,000000,35.99,36.63,35.7,36.46,194609,0
+OFG.US,D,20240530,000000,36.83,37.01,36.64,36.87,118954,0
+OFG.US,D,20240531,000000,36.89,37.225,36.88,37.16,322209,0
+OFG.US,D,20240603,000000,37.56,37.56,36.35,36.42,225851,0
+OFG.US,D,20240604,000000,36.1,36.38,35.98,36.05,227330,0
+OFG.US,D,20240605,000000,36.16,36.32,35.975,36.17,359534,0
+OFG.US,D,20240606,000000,36.13,36.85,36.1,36.77,191857,0
+OFG.US,D,20240607,000000,36.35,36.8,36.31,36.48,156792,0
+OFG.US,D,20240610,000000,35.96,36.075,35.63,35.97,238404,0
+OFG.US,D,20240611,000000,35.68,36.51,35.68,36.22,249213,0
+OFG.US,D,20240612,000000,37.23,37.69,36.57,36.69,205321,0
+OFG.US,D,20240613,000000,36.58,36.63,36.1,36.32,243429,0
+OFG.US,D,20240614,000000,35.79,36.21,35.79,36.1,188265,0
+OFG.US,D,20240617,000000,36.05,36.67,35.935,36.52,216372,0
+OFG.US,D,20240618,000000,36.44,36.85,36.43,36.45,232513,0
+OFG.US,D,20240620,000000,36.19,36.83,36.19,36.83,206023,0
+OFG.US,D,20240621,000000,36.8,36.85,36.275,36.46,624979,0
+OFG.US,D,20240624,000000,36.67,37.53,36.62,37.23,145206,0
+OFG.US,D,20240625,000000,37.06,37.2954,36.61,36.69,182378,0
+OFG.US,D,20240626,000000,36.53,36.95,36.36,36.79,201192,0
+OFG.US,D,20240627,000000,36.87,37.13,36.75,37,140826,0
+OFG.US,D,20240628,000000,37.09,37.93,36.895,37.45,443744,0
+OFG.US,D,20240701,000000,37.48,37.829,37.281,37.81,208084,0
+OFG.US,D,20240702,000000,37.69,38.1,37.51,37.93,160943,0
+OFG.US,D,20240703,000000,37.81,37.87,37.11,37.21,94588,0
+OFG.US,D,20240705,000000,37.19,37.4,36.68,36.77,195989,0
+OFG.US,D,20240708,000000,37.07,37.24,36.88,37.07,144835,0
+OFG.US,D,20240709,000000,36.98,37.61,36.98,37.44,226140,0
+OFG.US,D,20240710,000000,37.46,37.9801,37.4,37.93,202665,0
+OFG.US,D,20240711,000000,38.65,39.32,38.24,39.05,296106,0
+OFG.US,D,20240712,000000,39.45,39.74,39.17,39.45,323734,0
+OFG.US,D,20240715,000000,39.96,41.21,39.95,40.46,324042,0
+OFG.US,D,20240716,000000,40.89,42.76,40.85,42.33,392696,0
+OFG.US,D,20240717,000000,42.18,43.52,42.18,43.06,460431,0
+OFG.US,D,20240718,000000,42.82,44.21,41.97,43,289518,0
+OFG.US,D,20240719,000000,43.23,44.46,43.0325,43.66,266443,0
+OFG.US,D,20240722,000000,44.05,45.4,43.73,45.35,312897,0
+OFG.US,D,20240723,000000,45.02,47.57,45.02,46.84,610271,0
+OFG.US,D,20240724,000000,46.58,47.28,45.28,45.38,510623,0
+OFG.US,D,20240725,000000,45.53,46.98,45.44,46.14,409990,0
+OFG.US,D,20240726,000000,46.55,47.13,46.15,46.5,186221,0
+OFG.US,D,20240729,000000,46.55,46.55,45.48,45.5,199001,0
+OFG.US,D,20240730,000000,45.58,46.03,45.31,45.54,195040,0
+OFG.US,D,20240731,000000,45.5,46.57,45.35,45.42,222551,0
+OFG.US,D,20240801,000000,45.16,45.42,43.35,43.98,262359,0
+OFG.US,D,20240802,000000,42.48,42.925,41.66,42.51,229591,0
+OFG.US,D,20240805,000000,40.75,41.57,39.2852,41.34,312170,0
+OFG.US,D,20240806,000000,41.1,42.35,40.79,41.77,250510,0
+OFG.US,D,20240807,000000,42.28,42.35,41,41.37,141325,0
+OFG.US,D,20240808,000000,41.98,42.05,41.175,41.71,124002,0
+OFG.US,D,20240809,000000,41.65,41.88,41.325,41.79,108949,0
+OFG.US,D,20240812,000000,41.95,42.88,41.17,41.43,329994,0
+OFG.US,D,20240813,000000,41.88,42.35,41.28,42.27,128940,0
+OFG.US,D,20240814,000000,42.54,42.54,41.55,41.95,103837,0
+OFG.US,D,20240815,000000,42.94,43.5,42.42,42.45,184870,0
+OFG.US,D,20240816,000000,42.4,43.55,42.4,43.24,236505,0
+OFG.US,D,20240819,000000,43.4,43.5399,43,43.44,110335,0
+OFG.US,D,20240820,000000,43.33,43.33,42.69,42.7,119641,0
+OFG.US,D,20240821,000000,42.92,43.01,42.39,42.95,108146,0
+OFG.US,D,20240822,000000,43.06,43.545,42.86,43.16,100408,0
+OFG.US,D,20240823,000000,43.57,45.71,43.53,44.95,226550,0
+OFG.US,D,20240826,000000,45.65,45.8799,45.04,45.09,206496,0
+OFG.US,D,20240827,000000,44.76,45.23,43.92,44.96,169541,0
+OFG.US,D,20240828,000000,44.93,45.75,44.93,45.56,141820,0
+OFG.US,D,20240829,000000,45.87,45.87,45.02,45.28,157555,0
+OFG.US,D,20240830,000000,45.4,46,45.11,45.99,185794,0
+OFG.US,D,20240903,000000,45.63,46.07,45.04,45.39,187430,0
+OFG.US,D,20240904,000000,45.08,45.43,44.42,44.73,119873,0
+OFG.US,D,20240905,000000,45.03,45.03,44.095,44.54,211364,0
+OFG.US,D,20240906,000000,45.79,45.79,43.6,43.82,188197,0
+OFG.US,D,20240909,000000,43.82,44.055,43.38,43.71,196280,0
+OFG.US,D,20240910,000000,43.74,43.88,42.34,43.23,227619,0
+OFG.US,D,20240911,000000,42.78,43.08,41.78,42.99,177285,0
+OFG.US,D,20240912,000000,43.3,43.3,42.56,43.08,155805,0
+OFG.US,D,20240913,000000,43.6,44.01,43.365,43.87,209513,0
+OFG.US,D,20240916,000000,44.1,44.53,43.36,44.25,160488,0
+OFG.US,D,20240917,000000,44.7,45.48,44.2,44.39,165969,0
+OFG.US,D,20240918,000000,44.4,45.9,43.82,44.61,259611,0
+OFG.US,D,20240919,000000,45.56,45.933,44.83,45.35,213333,0
+OFG.US,D,20240920,000000,45.15,45.22,44.5,44.68,958248,0
+OFG.US,D,20240923,000000,44.96,45.04,44.34,44.49,318295,0
+OFG.US,D,20240924,000000,44.44,44.58,44.1,44.16,193248,0
+OFG.US,D,20240925,000000,44.04,44.11,43.73,44.03,225199,0
+OFG.US,D,20240926,000000,44.45,44.68,44.2,44.38,207721,0
+OFG.US,D,20240927,000000,44.56,45.19,44.3,44.41,163953,0
+OFG.US,D,20240930,000000,44.03,45.22,44.03,44.92,194979,0
+OFG.US,D,20241001,000000,44.59,44.605,42.67,42.71,180931,0
+OFG.US,D,20241002,000000,42.96,43.005,42.08,42.25,247964,0
+OFG.US,D,20241003,000000,42.13,42.65,42.035,42.4,138335,0
+OFG.US,D,20241004,000000,43.3,43.3,42.75,43.06,228595,0
+OFG.US,D,20241007,000000,42.8,42.92,42.25,42.69,167098,0
+OFG.US,D,20241008,000000,42.87,42.902,42.32,42.34,161676,0
+OFG.US,D,20241009,000000,42.2,43.025,42.2,42.62,133388,0
+OFG.US,D,20241010,000000,42.25,42.76,42.05,42.75,160786,0
+OFG.US,D,20241011,000000,42.95,44.29,42.95,44.15,158387,0
+OFG.US,D,20241014,000000,44.27,44.56,43.86,44.41,230677,0
+OFG.US,D,20241015,000000,44.55,46.01,44.38,44.86,306992,0
+OFG.US,D,20241016,000000,42.87,43.73,41.14,41.35,500661,0
+OFG.US,D,20241017,000000,41.24,41.72,40.9,41.57,399155,0
+OFG.US,D,20241018,000000,41.67,41.67,40.685,40.76,421583,0
+OFG.US,D,20241021,000000,40.69,40.69,39.67,39.69,345726,0
+OFG.US,D,20241022,000000,39.73,40.26,39.72,40.1,420528,0
+OFG.US,D,20241023,000000,39.76,40.09,39.11,39.55,313760,0
+OFG.US,D,20241024,000000,39.68,40,39.09,39.81,318153,0
+OFG.US,D,20241025,000000,39.61,40,38.892,38.97,309523,0
+OFG.US,D,20241028,000000,39.81,40.82,39.765,40.63,415129,0
+OFG.US,D,20241029,000000,40.32,40.76,40.12,40.3,313163,0
+OFG.US,D,20241030,000000,40.11,41.34,40.11,40.8,291697,0
+OFG.US,D,20241031,000000,40.72,40.98,40.25,40.27,292556,0
+OFG.US,D,20241101,000000,40.37,41.04,40.25,40.81,380620,0
+OFG.US,D,20241104,000000,40.33,41,40,40.46,422513,0
+OFG.US,D,20241105,000000,40.46,41.19,40.46,41.13,258093,0
+OFG.US,D,20241106,000000,43.52,46.67,43.52,46.31,572743,0
+OFG.US,D,20241107,000000,45.99,45.99,43.7,43.99,404557,0
+OFG.US,D,20241108,000000,44.31,45.15,43.99,44.36,289965,0
+OFG.US,D,20241111,000000,44.98,45.805,44.74,44.93,398778,0
+OFG.US,D,20241112,000000,44.83,45.44,44.82,44.89,310426,0
+OFG.US,D,20241113,000000,45.275,45.64,44.46,44.58,426824,0
+OFG.US,D,20241114,000000,44.705,44.74,43.63,44.1,260184,0
+OFG.US,D,20241115,000000,44.61,44.61,43.27,43.77,195601,0
+OFG.US,D,20241118,000000,43.775,43.92,43.45,43.46,206021,0
+OFG.US,D,20241119,000000,42.58,43.575,42.58,43.44,163629,0
+OFG.US,D,20241120,000000,43.53,43.61,42.845,43.44,205949,0
+OFG.US,D,20241121,000000,43.77,44.84,43.7,44.41,211704,0
+OFG.US,D,20241122,000000,44.67,45.65,44.55,45.52,238711,0
+OFG.US,D,20241125,000000,46.39,47.66,46,46.72,329133,0
+OFG.US,D,20241126,000000,46.4,46.57,45.88,46.12,294810,0
+OFG.US,D,20241127,000000,46.63,46.63,45.9,45.99,190786,0
+OFG.US,D,20241129,000000,45.69,46.54,45.17,45.42,204594,0
+OFG.US,D,20241202,000000,45.52,46.14,44.955,45.51,301323,0
+OFG.US,D,20241203,000000,45.9,46.26,45.1,45.12,204693,0
+OFG.US,D,20241204,000000,45.465,45.555,44.92,45.37,209942,0
+OFG.US,D,20241205,000000,45.43,45.97,44.93,45,173377,0
+OFG.US,D,20241206,000000,45.25,45.42,44.46,44.79,135538,0
+OFG.US,D,20241209,000000,44.83,45.12,44.44,44.55,176194,0
+OFG.US,D,20241210,000000,44.72,44.975,43.98,44.2,277183,0
+OFG.US,D,20241211,000000,44.665,44.91,44.16,44.26,286870,0
+OFG.US,D,20241212,000000,44.325,44.4,43.71,43.86,314920,0
+OFG.US,D,20241213,000000,43.69,44.04,43.185,43.66,211874,0
+OFG.US,D,20241216,000000,43.69,44.34,43.47,44.13,301430,0
+OFG.US,D,20241217,000000,43.788,44.33,42.84,42.86,358008,0
+OFG.US,D,20241218,000000,43.135,43.51,41.15,41.2,501524,0
+OFG.US,D,20241219,000000,41.89,42.64,40.98,41,341581,0
+OFG.US,D,20241220,000000,40.99,42.38,40.65,41.81,1921984,0
+OFG.US,D,20241223,000000,41.48,42.79,41.4,42.56,313664,0
+OFG.US,D,20241224,000000,42.8,43.33,42.69,43.27,162254,0
+OFG.US,D,20241226,000000,42.98,43.48,42.46,43.35,168707,0
+OFG.US,D,20241227,000000,43.37,43.5485,42.55,43.2,225163,0
+OFG.US,D,20241230,000000,42.94,43.25,42.44,42.84,243096,0
+OFG.US,D,20241231,000000,42.78,43.03,42.29,42.32,205384,0
+OFG.US,D,20250102,000000,42.5,42.79,41.58,41.6,228381,0
+OFG.US,D,20250103,000000,41.69,42.59,41.275,42.39,253092,0
+OFG.US,D,20250106,000000,42.395,43.2,42.13,42.2,258124,0
+OFG.US,D,20250107,000000,42.3525,42.495,41.16,41.75,414076,0
+OFG.US,D,20250108,000000,41.36,42.18,41.14,42.05,343010,0
+OFG.US,D,20250110,000000,40.93,40.98,39.71,40.44,265261,0
+OFG.US,D,20250113,000000,40.28,41.02,40.15,40.96,200642,0
+OFG.US,D,20250114,000000,41.4,42.81,41.36,42.81,244670,0
+OFG.US,D,20250115,000000,44.12,44.18,42.95,43.18,277111,0
+OFG.US,D,20250116,000000,42.97,43.56,42.84,43.3,348994,0
+OFG.US,D,20250117,000000,43.9038,44.31,43.14,44.24,364490,0
+OFG.US,D,20250121,000000,44.28,45.46,44.28,44.74,293239,0
+OFG.US,D,20250122,000000,45.175,45.96,44.08,44.1,574259,0
+OFG.US,D,20250123,000000,44.375,44.51,43.03,43.31,468620,0
+OFG.US,D,20250124,000000,43,43.38,42.87,43.25,490311,0
+OFG.US,D,20250127,000000,43.3,43.98,43,43.03,382667,0
+OFG.US,D,20250128,000000,42.935,43.57,42.84,43.2,450054,0
+OFG.US,D,20250129,000000,43.035,43.7,42.915,43.29,408281,0
+OFG.US,D,20250130,000000,44.09,44.33,42.96,43.37,310203,0
+OFG.US,D,20250131,000000,43.185,43.515,42.225,42.71,418489,0
+OFG.US,D,20250203,000000,41.85,42.7,41.335,42.08,320207,0
+OFG.US,D,20250204,000000,42.03,43.07,42.03,42.95,278747,0
+OFG.US,D,20250205,000000,43.11,43.29,42.54,43.14,326561,0
+OFG.US,D,20250206,000000,43.29,44.04,43.13,43.96,301734,0
+OFG.US,D,20250207,000000,43.75,43.78,42.93,43.62,346596,0
+OFG.US,D,20250210,000000,43.26,43.69,42.8,43.18,290691,0
+OFG.US,D,20250211,000000,42.94,44.06,42.92,44.03,248991,0
+OFG.US,D,20250212,000000,43.26,43.64,43.06,43.17,311961,0
+OFG.US,D,20250213,000000,43,43.36,42.79,43.34,249826,0
+OFG.US,D,20250214,000000,43.32,43.69,41.68,41.8,580362,0
+OFG.US,D,20250218,000000,41.95,42.275,41.51,42.05,501624,0
+OFG.US,D,20250219,000000,41.68,42.22,41.17,41.67,323318,0
+OFG.US,D,20250220,000000,41.36,41.99,40.95,41.75,442118,0
+OFG.US,D,20250221,000000,42.36,42.4,41.51,41.66,604039,0
+OFG.US,D,20250224,000000,41.645,42.01,41.39,41.61,333690,0
+OFG.US,D,20250225,000000,42.09,42.13,41.56,41.77,256973,0
+OFG.US,D,20250226,000000,41.74,42.04,41.33,41.7,198211,0
+OFG.US,D,20250227,000000,41.39,42.365,41.39,42.08,352238,0
+OFG.US,D,20250228,000000,42.39,42.67,42.05,42.49,337519,0
+OFG.US,D,20250303,000000,42.655,42.9278,41.805,42.09,229214,0
+OFG.US,D,20250304,000000,41.675,41.86,40.545,40.87,351091,0
+OFG.US,D,20250305,000000,40.77,41.325,40.33,40.94,306125,0
+OFG.US,D,20250306,000000,40.715,40.915,40.38,40.57,325176,0
+OFG.US,D,20250307,000000,40.5,41.005,40.265,40.77,350757,0
+OFG.US,D,20250310,000000,40.31,40.68,39.09,39.19,640836,0
+OFG.US,D,20250311,000000,39.57,39.74,38.76,38.85,474307,0
+OFG.US,D,20250312,000000,39.06,39.9,38.62,39.6,408456,0
+OFG.US,D,20250313,000000,39.605,40.25,39.55,39.66,352962,0
+OFG.US,D,20250314,000000,40.195,40.73,39.92,40.64,359510,0
+OFG.US,D,20250317,000000,40.87,41.57,40.78,40.86,601577,0
+OFG.US,D,20250318,000000,40.85,41.21,40.44,40.63,375138,0
+OFG.US,D,20250319,000000,40.735,41.06,40.26,40.62,453083,0
+OFG.US,D,20250320,000000,40.59,40.95,40.18,40.22,452653,0
+OFG.US,D,20250321,000000,39.94,40.68,39.71,40.19,4156476,0
+OFG.US,D,20250324,000000,40.87,41.34,40.76,41.04,623049,0
+OFG.US,D,20250325,000000,41.24,41.55,40.99,41.17,296936,0
+OFG.US,D,20250326,000000,40.61,41.525,40.61,41.07,262783,0
+OFG.US,D,20250327,000000,40.78,41.319,40.715,40.97,293701,0
+OFG.US,D,20250328,000000,40.915,41.03,39.87,40.24,188585,0
+OFG.US,D,20250331,000000,39.525,40.27,39.37,40.02,432396,0
+OFG.US,D,20250401,000000,39.59,40.115,39.33,39.91,320033,0
+OFG.US,D,20250402,000000,39.405,40.18,39.4,40.14,260363,0
+OFG.US,D,20250403,000000,38.12,38.51,36.69,36.7,380546,0
+OFG.US,D,20250404,000000,35.335,35.48,34.06,34.99,402091,0
+OFG.US,D,20250407,000000,34.14,36.65,33.64,34.89,374758,0
+OFG.US,D,20250408,000000,36.145,36.47,34.31,34.78,408188,0
+OFG.US,D,20250409,000000,33.77,37.5,33.15,36.98,465740,0
+OFG.US,D,20250410,000000,36.115,36.115,34.115,35.08,315503,0
+OFG.US,D,20250411,000000,34.94,35.15,34.05,34.88,263605,0
+OFG.US,D,20250414,000000,35.26,35.39,34.06,35.1,345961,0
+OFG.US,D,20250415,000000,35.13,35.83,35.12,35.45,229086,0
+OFG.US,D,20250416,000000,35.28,35.775,35.04,35.42,359246,0
+OFG.US,D,20250417,000000,35.59,36.04,35.36,35.81,502477,0
+OFG.US,D,20250421,000000,35.465,35.55,34.945,35.43,321594,0
+OFG.US,D,20250422,000000,35.95,36.35,35.43,36.35,363563,0
+OFG.US,D,20250423,000000,37.56,38.31,36.31,36.79,287633,0
+OFG.US,D,20250424,000000,36.63,37.82,36.585,37.8,378727,0
+OFG.US,D,20250425,000000,37.4625,38.03,37.4,38.01,252865,0
+OFG.US,D,20250428,000000,38.11,39.14,38.11,38.98,390138,0
+OFG.US,D,20250429,000000,39.105,39.82,38.77,39.77,335033,0
+OFG.US,D,20250430,000000,39.245,39.47,38.715,39.35,460624,0
+OFG.US,D,20250501,000000,39.73,41.329,39.225,40.88,972327,0
+OFG.US,D,20250502,000000,41.34,41.54,40.77,41.43,269703,0
+OFG.US,D,20250505,000000,41.2,41.72,40.85,41.23,197062,0
+OFG.US,D,20250506,000000,40.83,41.37,40.32,41.01,246595,0
+OFG.US,D,20250507,000000,41.18,41.32,40.54,40.82,196628,0
+OFG.US,D,20250508,000000,41.005,42.24,40.86,41.62,372107,0
+OFG.US,D,20250509,000000,41.715,41.83,41.18,41.26,199050,0
+OFG.US,D,20250512,000000,43.14,43.31,42.26,42.39,235904,0
+OFG.US,D,20250513,000000,42.56,42.79,42.28,42.6,162491,0
+OFG.US,D,20250514,000000,42.73,43,42.45,42.46,295740,0
+OFG.US,D,20250515,000000,42.56,42.85,42.4,42.85,209133,0
+OFG.US,D,20250516,000000,42.74,42.8,42.35,42.53,252029,0
+OFG.US,D,20250519,000000,42,42.65,41.98,42.6,236985,0
+OFG.US,D,20250520,000000,42.56,42.77,42.4,42.49,115406,0
+OFG.US,D,20250521,000000,42.14,42.34,41.665,41.78,199816,0
+OFG.US,D,20250522,000000,41.144,41.795,41.144,41.33,146537,0
+OFG.US,D,20250523,000000,40.58,41.73,40.39,41.54,369352,0
+OFG.US,D,20250527,000000,42,42.33,41.59,42.22,147375,0
+OFG.US,D,20250528,000000,42.03,42.29,41.17,41.19,242490,0
+OFG.US,D,20250529,000000,41.375,41.59,41.02,41.49,212324,0
+OFG.US,D,20250530,000000,41.355,41.45,40.95,41.14,275569,0
+OFG.US,D,20250602,000000,41.04,41.44,40.655,41.29,196697,0
+OFG.US,D,20250603,000000,41.295,41.76,40.99,41.43,180641,0
+OFG.US,D,20250604,000000,41.29,41.335,41.01,41.23,170700,0
+OFG.US,D,20250605,000000,41.01,41.17,40.835,41.1,199697,0
+OFG.US,D,20250606,000000,41.58,41.82,41.39,41.82,156974,0
+OFG.US,D,20250609,000000,41.79,42.2,41.6,41.8,269595,0
+OFG.US,D,20250610,000000,41.92,42.47,41.81,42.01,180540,0
+OFG.US,D,20250611,000000,42.24,42.4528,41.525,41.65,167091,0
+OFG.US,D,20250612,000000,41.14,41.679,41.12,41.65,167768,0
+OFG.US,D,20250613,000000,41.225,41.5499,40.23,41,310087,0
+OFG.US,D,20250616,000000,41.245,41.5,40.51,40.54,272106,0
+OFG.US,D,20250617,000000,40.325,40.925,40.16,40.39,240774,0
+OFG.US,D,20250618,000000,40.1,41.15,40.06,40.75,228082,0
+OFG.US,D,20250620,000000,41.125,41.245,40.6,41.04,1007161,0
+OFG.US,D,20250623,000000,40.865,42.25,40.865,42.19,282359,0
+OFG.US,D,20250624,000000,42.83,43.01,42.41,42.43,209046,0
+OFG.US,D,20250625,000000,42.45,42.66,42.19,42.45,214097,0
+OFG.US,D,20250626,000000,42.56,43.28,42.47,43.28,275921,0
+OFG.US,D,20250627,000000,43.3,43.58,42.92,43.09,420735,0
+OFG.US,D,20250630,000000,43.05,43.52,42.79,42.8,210355,0
+OFG.US,D,20250701,000000,42.615,44.25,42.54,43.85,222255,0
+OFG.US,D,20250702,000000,43.96,44.52,43.72,44.4,277740,0
+OFG.US,D,20250703,000000,44.96,45.26,44.67,45.01,126443,0
+OFG.US,D,20250707,000000,44.73,45.32,44.34,44.53,191158,0
+OFG.US,D,20250708,000000,44.63,44.98,44.4201,44.48,185426,0
+OFG.US,D,20250709,000000,44.74,44.89,44.08,44.39,224737,0
+OFG.US,D,20250710,000000,44.24,45.045,44.23,44.79,177367,0
+OFG.US,D,20250711,000000,44.39,44.83,44,44.67,224073,0
+OFG.US,D,20250714,000000,44.395,45.3,43.88,45.3,182946,0
+OFG.US,D,20250715,000000,44.995,45.21,43.26,43.29,275204,0
+OFG.US,D,20250716,000000,43.63,44.165,43.27,44.02,301519,0
+OFG.US,D,20250717,000000,45.03,45.71,44.34,45.47,379789,0
+OFG.US,D,20250718,000000,45.92,46.11,44.66,44.94,262802,0
+OFG.US,D,20250721,000000,45.075,45.55,44.47,44.47,163880,0
+OFG.US,D,20250722,000000,44.655,44.86,44.13,44.5,265787,0
+OFG.US,D,20250723,000000,44.885,44.885,44.13,44.52,176299,0
+OFG.US,D,20250724,000000,44.2,44.3,42.87,42.91,227543,0
+OFG.US,D,20250725,000000,42.965,43.44,42.43,43.31,226093,0
+OFG.US,D,20250728,000000,43.205,43.95,43.205,43.7,261344,0
+OFG.US,D,20250729,000000,43.97,44.04,43.66,43.69,229934,0
+OFG.US,D,20250730,000000,43.5,43.75,42.23,42.42,189947,0
+OFG.US,D,20250731,000000,42.295,42.625,42,42.62,289185,0
+OFG.US,D,20250801,000000,42.58,42.58,41.1,41.78,283667,0
+OFG.US,D,20250804,000000,42.03,42.32,41.98,42.18,133075,0
+OFG.US,D,20250805,000000,42.4,42.73,41.74,42.73,289636,0
+OFG.US,D,20250806,000000,42.715,42.76,42.15,42.15,269841,0
+OFG.US,D,20250807,000000,42.0518,42.5,41.728,41.84,158384,0
+OFG.US,D,20250808,000000,42.22,42.22,41.69,41.72,151300,0
+OFG.US,D,20250811,000000,41.825,42.1,41.33,41.86,289913,0
+OFG.US,D,20250812,000000,41.9,43.17,41.9,43.14,419429,0
+OFG.US,D,20250813,000000,43.18,43.75,43.18,43.46,242105,0
+OFG.US,D,20250814,000000,43.02,43.53,42.98,43.43,174353,0
+OFG.US,D,20250815,000000,43.275,43.46,42.58,42.62,251067,0
+OFG.US,D,20250818,000000,42.3054,43.04,42.3054,43.04,152500,0
+OFG.US,D,20250819,000000,43.025,43.505,42.92,43,175327,0
+OFG.US,D,20250820,000000,43.37,43.37,42.86,42.96,178067,0
+OFG.US,D,20250821,000000,42.8227,43.03,42.56,42.75,127294,0
+OFG.US,D,20250822,000000,42.885,44.88,42.875,44.81,252220,0
+OFG.US,D,20250825,000000,44.665,44.78,44.5,44.52,124679,0
+OFG.US,D,20250826,000000,44.495,45.18,44.455,44.86,199318,0
+OFG.US,D,20250827,000000,44.7,45.15,44.65,44.86,166163,0
+OFG.US,D,20250828,000000,44.91,45.06,44.635,44.77,288179,0
+OFG.US,D,20250829,000000,44.765,45.135,44.68,44.75,315630,0
+OFG.US,D,20250902,000000,44.49,44.68,44.08,44.48,176830,0
+OFG.US,D,20250903,000000,44.365,44.75,44.19,44.48,171388,0
+OFG.US,D,20250904,000000,44.7,45.34,44.665,45.34,162459,0
+OFG.US,D,20250905,000000,45.66,45.82,44.49,44.8,154994,0
+OFG.US,D,20250908,000000,44.73,44.78,44,44.35,168974,0
+OFG.US,D,20250909,000000,44.275,44.455,43.63,43.91,248441,0
+OFG.US,D,20250910,000000,43.97,44.35,43.77,44.11,151146,0
+OFG.US,D,20250911,000000,43.89,44.45,43.78,44.15,235335,0
+OFG.US,D,20250912,000000,43.88,44.11,43.64,43.76,141712,0
+OFG.US,D,20250915,000000,44.075,44.22,43.51,43.6,167220,0
+OFG.US,D,20250916,000000,43.24,43.44,42.675,43.28,179030,0
+OFG.US,D,20250917,000000,43.35,44.66,43.34,43.69,209304,0
+OFG.US,D,20250918,000000,43.87,44.98,43.74,44.84,216851,0
+OFG.US,D,20250919,000000,44.58,44.83,44.1,44.28,1013326,0
+OFG.US,D,20250922,000000,44.215,44.66,44.03,44.45,396758,0
+OFG.US,D,20250923,000000,44.785,45.18,44.21,44.31,197190,0
+OFG.US,D,20250924,000000,44.29,44.6,44.05,44.35,155191,0
+OFG.US,D,20250925,000000,44.36,44.6,44.115,44.6,175499,0
+OFG.US,D,20250926,000000,44.49,44.865,44.1,44.68,151984,0
+OFG.US,D,20250929,000000,44.705,44.705,43.65,43.93,139208,0
+OFG.US,D,20250930,000000,43.565,43.925,42.99,43.49,176361,0
+OFG.US,D,20251001,000000,43.12,43.21,42.75,42.75,158407,0
+OFG.US,D,20251002,000000,42.56,42.955,42.175,42.49,312484,0
+OFG.US,D,20251003,000000,43.01,43.2857,42.65,42.65,174750,0
+OFG.US,D,20251006,000000,43.39,43.59,42.7,43.17,202357,0
+OFG.US,D,20251007,000000,43.4,43.4,42.27,42.28,164485,0
+OFG.US,D,20251008,000000,42.84,42.94,42.1,42.65,157795,0
+OFG.US,D,20251009,000000,42.94,43.25,42.6,43.03,148790,0
+OFG.US,D,20251010,000000,42.855,43.38,41.34,41.45,238539,0
+OFG.US,D,20251013,000000,41.79,42.3,41.52,42.2,160146,0
+OFG.US,D,20251014,000000,41.85,43.42,41.8,43.38,213540,0
+OFG.US,D,20251015,000000,43.415,43.415,42.3062,42.63,182120,0
+OFG.US,D,20251016,000000,42.295,42.325,40.32,40.77,297531,0
+OFG.US,D,20251017,000000,40.975,41.52,40.74,41.29,314968,0
+OFG.US,D,20251020,000000,41.39,42.6,41.35,42.47,172069,0
+OFG.US,D,20251021,000000,42.3,42.76,42.12,42.18,249204,0
+OFG.US,D,20251022,000000,41.53,41.53,39.51,39.6,447749,0
+OFG.US,D,20251023,000000,39.71,39.71,38.95,39.17,203915,0
+OFG.US,D,20251024,000000,39.52,39.935,39.43,39.63,216484,0
+OFG.US,D,20251027,000000,39.57,39.7,38.96,39.06,295977,0
+OFG.US,D,20251028,000000,39.12,39.81,39.01,39.26,279328,0
+OFG.US,D,20251029,000000,38.94,39.54,38.245,38.47,273260,0
+OFG.US,D,20251030,000000,38.355,39.09,37.885,38.21,1042696,0
+OFG.US,D,20251031,000000,38.15,38.9,37.99,38.66,375290,0
+OFG.US,D,20251103,000000,38.64,39.18,38.265,39.15,296204,0
+OFG.US,D,20251104,000000,38.855,39.64,38.7,39.52,260368,0
+OFG.US,D,20251105,000000,39.62,40.37,39.535,39.98,264669,0
+OFG.US,D,20251106,000000,39.95,40.345,39.72,40.1,209560,0
+OFG.US,D,20251107,000000,39.865,40.59,39.85,40.55,258048,0
+OFG.US,D,20251110,000000,40.685,41.06,40.56,40.73,251663,0
+OFG.US,D,20251111,000000,40.675,40.82,40.29,40.45,165478,0
+OFG.US,D,20251112,000000,40.99,41.22,40.68,40.75,307989,0
+OFG.US,D,20251113,000000,40.665,41.04,40.24,40.72,321871,0
+OFG.US,D,20251114,000000,40.555,40.58,40.01,40.43,164481,0
+OFG.US,D,20251117,000000,40.32,40.61,39.14,39.23,288425,0
+OFG.US,D,20251118,000000,39.09,40.05,39.07,39.76,275001,0
+OFG.US,D,20251119,000000,39.98,40.04,39.17,39.72,189376,0
+OFG.US,D,20251120,000000,40.375,40.3775,39.26,39.31,209713,0
+OFG.US,D,20251121,000000,39.51,40.255,39.29,39.79,742081,0
+OFG.US,D,20251124,000000,39.73,39.79,39.19,39.28,230839,0
+OFG.US,D,20251125,000000,39.605,40.52,39.53,40.15,278359,0
+OFG.US,D,20251126,000000,40.16,40.485,39.97,39.98,331899,0
+OFG.US,D,20251128,000000,40.05,40.17,39.63,39.73,84644,0
+OFG.US,D,20251201,000000,39.745,40.28,39.745,40.17,167580,0
+OFG.US,D,20251202,000000,39.92,40.37,39.85,40.04,166983,0
+OFG.US,D,20251203,000000,40.115,40.88,39.97,40.69,161218,0
+OFG.US,D,20251204,000000,40.63,41.035,40.52,40.58,172684,0
+OFG.US,D,20251205,000000,40.125,40.69,40.125,40.47,137878,0
+OFG.US,D,20251208,000000,40.595,40.995,40.49,40.53,274868,0
+OFG.US,D,20251209,000000,40.96,41.25,40.54,40.65,176347,0
+OFG.US,D,20251210,000000,41.01,42.29,40.85,41.88,308284,0
+OFG.US,D,20251211,000000,42.105,42.44,41.79,41.8,241880,0
+OFG.US,D,20251212,000000,41.85,42.309,41.57,42.2,232700,0
+OFG.US,D,20251215,000000,42.485,42.67,41.97,42.24,303206,0
+OFG.US,D,20251216,000000,41.88,42.4499,41.88,42.15,251458,0
+OFG.US,D,20251217,000000,42.37,42.92,42.04,42.64,356461,0
+OFG.US,D,20251218,000000,42.79,43.19,42.41,42.93,307126,0
+OFG.US,D,20251219,000000,42.735,42.77,41.75,42.3,1007910,0
+OFG.US,D,20251222,000000,42.43,42.735,42.09,42.32,193057,0
+OFG.US,D,20251223,000000,41.81,42.5299,41.81,42.1,173921,0
+OFG.US,D,20251224,000000,41.9225,42.17,41.72,42,89110,0
+OFG.US,D,20251226,000000,42.44,42.44,41.535,41.75,139974,0
+OFG.US,D,20251229,000000,41.785,41.79,41.37,41.56,168432,0
+OFG.US,D,20251230,000000,41.27,41.52,41.125,41.16,132088,0
+OFG.US,D,20251231,000000,40.92,41.1,40.7,40.98,237572,0
+OFG.US,D,20260102,000000,40.8,41.25,40.13,41.02,220242,0
+OFG.US,D,20260105,000000,41.42,42.04,41.02,41.58,194448,0
+OFG.US,D,20260106,000000,41.1,41.64,40.9125,41.6,216288,0
+OFG.US,D,20260107,000000,41.62,41.68,41.09,41.34,213389,0
+OFG.US,D,20260108,000000,41.06,41.84,41.06,41.66,268748,0
+OFG.US,D,20260109,000000,41.92,41.92,41.225,41.38,162695,0
+OFG.US,D,20260112,000000,40.92,41.42,40.92,41.13,176424,0
+OFG.US,D,20260113,000000,41.065,41.24,40.72,41.01,145114,0
+OFG.US,D,20260114,000000,40.561,41.26,40.561,41.26,143857,0
+OFG.US,D,20260115,000000,41.435,42.04,40.97,41.92,152630,0
+OFG.US,D,20260116,000000,41.885,41.885,41.37,41.58,197575,0
+OFG.US,D,20260120,000000,41.05,41.325,40.88,40.97,284396,0
+OFG.US,D,20260121,000000,41.64,42.79,41.2,42.58,259903,0
+OFG.US,D,20260122,000000,42.045,42.29,38.66,38.98,629643,0
+OFG.US,D,20260123,000000,38.34,38.48,35.71,37.15,625402,0
+OFG.US,D,20260126,000000,37.125,37.395,36.68,37.15,494366,0
+OFG.US,D,20260127,000000,37.155,37.95,37.04,37.9,285774,0
+OFG.US,D,20260128,000000,38.24,38.36,37.56,37.73,387459,0
+OFG.US,D,20260129,000000,38.47,39.975,38.47,39.74,872956,0
+OFG.US,D,20260130,000000,39.47,40.42,39.37,40.3,524473,0
+OFG.US,D,20260202,000000,40.265,41.26,40.19,40.73,386673,0
+OFG.US,D,20260203,000000,40.49,41.83,40.42,41.44,326620,0
+OFG.US,D,20260204,000000,41.64,42.38,40.95,41,409708,0
+OFG.US,D,20260205,000000,41.03,41.525,40.48,41.12,426396,0
+OFG.US,D,20260206,000000,41.49,41.5,40.88,40.94,308715,0
+OFG.US,D,20260209,000000,40.89,41.99,40.89,41.85,430265,0
+OFG.US,D,20260210,000000,42.06,42.195,41.46,41.83,435473,0
+OFG.US,D,20260211,000000,42.2,42.365,41.69,42.03,346523,0
+OFG.US,D,20260212,000000,42.06,42.53,41.42,42.05,415798,0
+OFG.US,D,20260213,000000,41.83,42.255,41.27,41.91,351451,0
+OFG.US,D,20260217,000000,42.255,42.5825,41.905,42.19,183975,0
+OFG.US,D,20260218,000000,42.49,42.75,42,42.08,173403,0
diff --git a/daily/us/nyse stocks/2/oge.us.txt b/daily/us/nyse stocks/2/oge.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..062338d5133e894d4f6804833f8ce6ca2989063f
--- /dev/null
+++ b/daily/us/nyse stocks/2/oge.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OGE.US,D,20050225,000000,8.43318,8.56052,8.42448,8.5256,1081916.0481896,0
+OGE.US,D,20050228,000000,8.49108,8.55406,8.44795,8.49108,753366.86661386,0
+OGE.US,D,20050301,000000,8.52472,8.57577,8.49723,8.539,730140.53714715,0
+OGE.US,D,20050302,000000,8.54242,8.70818,8.51768,8.68256,1719448.8311697,0
+OGE.US,D,20050303,000000,8.68256,8.7518,8.65146,8.72921,1296465.6110018,0
+OGE.US,D,20050304,000000,8.74554,8.86289,8.74554,8.86289,840168.54969215,0
+OGE.US,D,20050307,000000,8.8537,8.97174,8.83971,8.95951,824274.96692817,0
+OGE.US,D,20050308,000000,8.95951,8.97546,8.89692,8.94171,775980.68523481,0
+OGE.US,D,20050309,000000,8.90074,8.90074,8.80001,8.81938,1422995.6269339,0
+OGE.US,D,20050310,000000,8.81204,8.8758,8.76568,8.86651,654042.96681243,0
+OGE.US,D,20050311,000000,8.87022,8.9157,8.78163,8.81204,960884.31409003,0
+OGE.US,D,20050314,000000,8.79366,8.94836,8.79366,8.94836,830391.89494041,0
+OGE.US,D,20050315,000000,8.98767,9.02454,8.88294,8.92508,1118590.0072599,0
+OGE.US,D,20050316,000000,8.92685,8.98386,8.87942,8.89692,966387.70870083,0
+OGE.US,D,20050317,000000,8.92959,8.95208,8.88753,8.90436,689185.13749053,0
+OGE.US,D,20050318,000000,8.90817,8.9334,8.85076,8.92959,1321523.3376718,0
+OGE.US,D,20050321,000000,8.92959,8.92959,8.85076,8.92685,1195915.6669532,0
+OGE.US,D,20050322,000000,8.93897,8.95492,8.80842,8.81204,1187662.6201483,0
+OGE.US,D,20050323,000000,8.80001,8.82406,8.73644,8.81938,840771.85753689,0
+OGE.US,D,20050324,000000,8.83238,8.8758,8.77008,8.78163,1409239.1855182,0
+OGE.US,D,20050328,000000,8.79366,8.83707,8.74554,8.78984,698047.62747415,0
+OGE.US,D,20050329,000000,8.83707,8.85076,8.62799,8.63972,1173600.4345876,0
+OGE.US,D,20050330,000000,8.64236,8.76754,8.64236,8.74378,1151293.3826674,0
+OGE.US,D,20050331,000000,8.74554,8.82406,8.70359,8.81576,1048296.4629028,0
+OGE.US,D,20050401,000000,8.84157,8.98386,8.80197,8.8758,823054.03545933,0
+OGE.US,D,20050404,000000,8.88294,8.89692,8.78984,8.86289,1641512.7057419,0
+OGE.US,D,20050405,000000,8.89037,8.95208,8.87022,8.9202,1153428.4789043,0
+OGE.US,D,20050406,000000,8.83707,8.83707,8.73644,8.77879,3748198.256001,0
+OGE.US,D,20050407,000000,8.75551,8.87022,8.73273,8.84812,792482.68862187,0
+OGE.US,D,20050408,000000,8.81938,8.85076,8.75551,8.76001,379893.7468299,0
+OGE.US,D,20050411,000000,8.73644,8.79366,8.73644,8.75551,394563.33045803,0
+OGE.US,D,20050412,000000,8.74378,8.92959,8.69352,8.90074,569077.79371574,0
+OGE.US,D,20050413,000000,8.86651,8.88753,8.80001,8.83707,684908.80968258,0
+OGE.US,D,20050414,000000,8.83707,8.87942,8.80197,8.80197,709657.7245405,0
+OGE.US,D,20050415,000000,8.77008,8.78622,8.6055,8.61264,732282.7912738,0
+OGE.US,D,20050418,000000,8.6055,8.72921,8.54242,8.68256,725248.63082644,0
+OGE.US,D,20050419,000000,8.68256,8.78163,8.66437,8.78163,682770.64577861,0
+OGE.US,D,20050420,000000,8.76568,8.80001,8.7118,8.73273,521087.21105608,0
+OGE.US,D,20050421,000000,8.80001,8.83238,8.74378,8.80842,719750.34899398,0
+OGE.US,D,20050422,000000,8.80842,8.86289,8.77517,8.84157,632643.94432631,0
+OGE.US,D,20050425,000000,8.85819,8.95492,8.85819,8.95492,482887.59892753,0
+OGE.US,D,20050426,000000,8.96245,8.99794,8.86289,8.91081,764674.28720217,0
+OGE.US,D,20050427,000000,8.91081,9.01418,8.79727,8.9202,659846.99278994,0
+OGE.US,D,20050428,000000,8.9157,8.9157,8.83707,8.89409,731060.83724929,0
+OGE.US,D,20050429,000000,8.9334,9.02728,8.87022,9.02728,1486257.0559551,0
+OGE.US,D,20050502,000000,9.02728,9.07843,8.92959,9.00939,899464.50782878,0
+OGE.US,D,20050503,000000,8.98386,9.03403,8.86289,8.9157,821213.43525505,0
+OGE.US,D,20050504,000000,8.91375,9.02728,8.91375,8.98386,1220057.1837437,0
+OGE.US,D,20050505,000000,8.9334,9.01223,8.92508,8.98386,790041.84823986,0
+OGE.US,D,20050506,000000,9.01418,9.0842,8.98386,9.02073,749085.42602757,0
+OGE.US,D,20050509,000000,9.02454,9.06337,8.95208,9.05192,613087.56715581,0
+OGE.US,D,20050510,000000,9.02728,9.08038,8.98386,8.99794,630206.1716113,0
+OGE.US,D,20050511,000000,9.00743,9.09555,8.93897,9.06337,745420.5865097,0
+OGE.US,D,20050512,000000,9.07569,9.08038,8.90817,8.9157,679405.41507178,0
+OGE.US,D,20050513,000000,8.94367,8.94836,8.85076,8.93711,996646.15350357,0
+OGE.US,D,20050516,000000,8.94367,9.12557,8.93711,9.12557,1140903.1945142,0
+OGE.US,D,20050517,000000,9.09926,9.12557,9.00939,9.11599,611862.54546429,0
+OGE.US,D,20050518,000000,9.10258,9.19833,9.0842,9.14375,352999.51017833,0
+OGE.US,D,20050519,000000,9.14375,9.2083,9.11021,9.20449,590774.37990156,0
+OGE.US,D,20050520,000000,9.20449,9.21026,9.07843,9.09926,520786.57968938,0
+OGE.US,D,20050523,000000,9.06337,9.1418,9.02728,9.09926,367050.44762668,0
+OGE.US,D,20050524,000000,9.10356,9.11979,9.02073,9.02073,864617.85573904,0
+OGE.US,D,20050525,000000,9.00088,9.05486,8.99433,9.01223,718212.42526773,0
+OGE.US,D,20050526,000000,9.01789,9.04821,9.00939,9.02728,801655.01297321,0
+OGE.US,D,20050527,000000,9.02728,9.02728,8.96704,9.01223,834965.78644805,0
+OGE.US,D,20050531,000000,9.01418,9.1418,8.97546,9.08038,704464.16429741,0
+OGE.US,D,20050601,000000,9.08038,9.23832,9.07843,9.21798,528426.09309282,0
+OGE.US,D,20050602,000000,9.2083,9.27226,9.1821,9.25964,694072.95358857,0
+OGE.US,D,20050603,000000,9.22483,9.28966,9.21026,9.24224,622557.45520684,0
+OGE.US,D,20050606,000000,9.21026,9.29142,9.19931,9.28194,544321.72096814,0
+OGE.US,D,20050607,000000,9.28966,9.39704,9.26541,9.26541,780876.6817782,0
+OGE.US,D,20050608,000000,9.26835,9.3589,9.21798,9.21798,468523.75944445,0
+OGE.US,D,20050609,000000,9.22483,9.28966,9.16292,9.28576,499700.45923798,0
+OGE.US,D,20050610,000000,9.32565,9.3413,9.26835,9.28194,687043.90591955,0
+OGE.US,D,20050613,000000,9.28576,9.32272,9.21798,9.27509,817851.27221523,0
+OGE.US,D,20050614,000000,9.27509,9.30512,9.24997,9.29142,492363.62231258,0
+OGE.US,D,20050615,000000,9.30121,9.32272,9.22962,9.32272,528729.79212653,0
+OGE.US,D,20050616,000000,9.3149,9.38041,9.28194,9.37749,654338.48540078,0
+OGE.US,D,20050617,000000,9.42052,9.4391,9.35205,9.43518,1102396.8156849,0
+OGE.US,D,20050620,000000,9.39118,9.39704,9.30805,9.37064,759172.9377027,0
+OGE.US,D,20050621,000000,9.33934,9.38041,9.27803,9.35205,580074.35738066,0
+OGE.US,D,20050622,000000,9.37749,9.42052,9.32957,9.39118,365837.6966032,0
+OGE.US,D,20050623,000000,9.39118,9.45475,9.3589,9.38041,458134.59384694,0
+OGE.US,D,20050624,000000,9.36184,9.39704,9.24224,9.24224,688577.73942312,0
+OGE.US,D,20050627,000000,9.22483,9.30805,9.19451,9.29436,746030.02968846,0
+OGE.US,D,20050628,000000,9.3589,9.4479,9.29142,9.42052,475251.15319111,0
+OGE.US,D,20050629,000000,9.42052,9.46452,9.39118,9.4391,402511.65567352,0
+OGE.US,D,20050630,000000,9.45181,9.56133,9.4479,9.47136,1014064.3667701,0
+OGE.US,D,20050701,000000,9.52026,9.66207,9.52026,9.63859,1483809.0576834,0
+OGE.US,D,20050705,000000,9.63859,9.70901,9.55645,9.70901,862170.88002302,0
+OGE.US,D,20050706,000000,9.60339,9.60339,9.46452,9.4743,1314190.5909691,0
+OGE.US,D,20050707,000000,9.32565,9.51244,9.24605,9.50266,606054.42926411,0
+OGE.US,D,20050708,000000,9.57014,9.61513,9.50853,9.61121,342916.08872587,0
+OGE.US,D,20050711,000000,9.62784,9.69825,9.5985,9.69825,470359.24687038,0
+OGE.US,D,20050712,000000,9.66989,9.71977,9.5985,9.62099,793710.7779804,0
+OGE.US,D,20050713,000000,9.65228,9.71977,9.62099,9.68847,777203.66181499,0
+OGE.US,D,20050714,000000,9.71292,9.73737,9.4743,9.56133,636925.3849126,0
+OGE.US,D,20050715,000000,9.54862,9.6073,9.51244,9.53787,494802.41758326,0
+OGE.US,D,20050718,000000,9.52026,9.57014,9.47723,9.50853,467918.40648837,0
+OGE.US,D,20050719,000000,9.5496,9.65815,9.4743,9.65815,884167.07501986,0
+OGE.US,D,20050720,000000,9.62099,9.80484,9.59067,9.75497,883565.81228646,0
+OGE.US,D,20050721,000000,9.79017,9.81169,9.54472,9.54472,1872563.2493855,0
+OGE.US,D,20050722,000000,9.53395,9.64544,9.53395,9.62099,539124.07050238,0
+OGE.US,D,20050725,000000,9.61513,9.66989,9.57406,9.64544,508872.78358933,0
+OGE.US,D,20050726,000000,9.72758,9.78236,9.65424,9.7403,854834.04309761,0
+OGE.US,D,20050727,000000,9.77061,9.79898,9.68847,9.76671,695301.04294709,0
+OGE.US,D,20050728,000000,9.78236,9.8293,9.71292,9.79507,541871.67758511,0
+OGE.US,D,20050729,000000,9.81071,10.0131,9.76279,9.94175,1118590.0072599,0
+OGE.US,D,20050801,000000,9.97891,9.99651,9.79507,9.83907,815713.10831125,0
+OGE.US,D,20050802,000000,9.82245,9.91535,9.82245,9.86352,1177267.3192168,0
+OGE.US,D,20050803,000000,9.83222,9.91535,9.71292,9.83222,1111254.1928903,0
+OGE.US,D,20050804,000000,9.76671,9.79898,9.65424,9.7051,910764.77052741,0
+OGE.US,D,20050805,000000,9.7051,9.7051,9.55645,9.62099,687968.29624436,0
+OGE.US,D,20050808,000000,9.61121,9.62784,9.3325,9.35205,1246953.4655066,0
+OGE.US,D,20050809,000000,9.31881,9.35597,9.20449,9.3413,1733508.971619,0
+OGE.US,D,20050810,000000,9.40585,9.47919,9.30512,9.39704,1170234.1813251,0
+OGE.US,D,20050811,000000,9.37259,9.45767,9.36184,9.42443,589554.47098838,0
+OGE.US,D,20050812,000000,9.38433,9.39704,9.26258,9.38433,719750.34899398,0
+OGE.US,D,20050815,000000,9.39118,9.41562,9.31881,9.38824,552570.67755033,0
+OGE.US,D,20050816,000000,9.36672,9.38824,9.22483,9.22962,503363.25364451,0
+OGE.US,D,20050817,000000,9.22962,9.25964,9.17349,9.19931,450802.86969989,0
+OGE.US,D,20050818,000000,9.19451,9.24605,9.10826,9.22483,644256.08650399,0
+OGE.US,D,20050819,000000,9.23353,9.30805,9.18678,9.26541,356357.58299547,0
+OGE.US,D,20050822,000000,9.26541,9.38824,9.07843,9.36672,482887.59892753,0
+OGE.US,D,20050823,000000,9.40487,9.42052,9.32957,9.34521,616752.40667366,0
+OGE.US,D,20050824,000000,9.3325,9.4479,9.32565,9.36184,691936.83479593,0
+OGE.US,D,20050825,000000,9.34717,9.41562,9.3149,9.41367,418098.47173679,0
+OGE.US,D,20050826,000000,9.37064,9.38433,9.28966,9.32272,559596.65755235,0
+OGE.US,D,20050829,000000,9.29436,9.38041,9.28194,9.38041,374699.16403115,0
+OGE.US,D,20050830,000000,9.3413,9.39314,9.29827,9.37259,383557.56379209,0
+OGE.US,D,20050831,000000,9.33934,9.50266,9.33934,9.49582,528426.09309282,0
+OGE.US,D,20050901,000000,9.48408,9.61513,9.46061,9.58285,382646.46669097,0
+OGE.US,D,20050902,000000,9.56427,9.62784,9.55645,9.57014,274452.91901623,0
+OGE.US,D,20050906,000000,9.57406,9.66989,9.56133,9.58677,549209.53706618,0
+OGE.US,D,20050907,000000,9.61121,9.65424,9.48799,9.55645,516504.11654741,0
+OGE.US,D,20050908,000000,9.50266,9.5672,9.50266,9.53787,359414.00189025,0
+OGE.US,D,20050909,000000,9.56427,9.66597,9.5408,9.66207,435826.51937104,0
+OGE.US,D,20050912,000000,9.64544,9.66989,9.55645,9.62099,640287.54795243,0
+OGE.US,D,20050913,000000,9.57014,9.65033,9.5496,9.57992,311742.45659933,0
+OGE.US,D,20050914,000000,9.58285,9.58285,9.40585,9.43518,1535159.7582715,0
+OGE.US,D,20050915,000000,9.42052,9.47136,9.38433,9.47136,1062969.1141979,0
+OGE.US,D,20050916,000000,9.47136,9.5408,9.41856,9.5408,1033626.8792746,0
+OGE.US,D,20050919,000000,9.50266,9.52026,9.45181,9.45475,549817.95768926,0
+OGE.US,D,20050920,000000,9.48408,9.55645,9.46746,9.48408,788207.38336959,0
+OGE.US,D,20050921,000000,9.4479,9.48213,9.21222,9.36086,791569.54640941,0
+OGE.US,D,20050922,000000,9.31196,9.3325,9.20449,9.21798,641508.47942127,0
+OGE.US,D,20050923,000000,9.22091,9.28194,9.17916,9.22483,620112.52460215,0
+OGE.US,D,20050926,000000,9.22962,9.27226,9.1772,9.24605,727697.6516538,0
+OGE.US,D,20050927,000000,9.27803,9.27803,9.16566,9.24224,717609.117423,0
+OGE.US,D,20050928,000000,9.24224,9.27509,9.1332,9.18678,778131.11980681,0
+OGE.US,D,20050929,000000,9.21026,9.28966,9.14845,9.27509,507640.60400813,0
+OGE.US,D,20050930,000000,9.27509,9.27509,9.1821,9.19451,621027.71192594,0
+OGE.US,D,20051003,000000,9.17916,9.30805,9.16859,9.30805,1055626.1419385,0
+OGE.US,D,20051004,000000,9.3413,9.3589,9.22091,9.22091,713022.95524733,0
+OGE.US,D,20051005,000000,9.16859,9.16859,8.78622,8.78622,2080701.3881528,0
+OGE.US,D,20051006,000000,8.78622,8.79727,8.51396,8.65684,1298299.0533164,0
+OGE.US,D,20051007,000000,8.68628,8.80842,8.65684,8.80001,624694.59655514,0
+OGE.US,D,20051010,000000,8.81204,8.81576,8.72637,8.74554,1738707.6446405,0
+OGE.US,D,20051011,000000,8.7518,8.81938,8.62799,8.67073,905873.88676237,0
+OGE.US,D,20051012,000000,8.6055,8.7118,8.48228,8.52922,685213.53127195,0
+OGE.US,D,20051013,000000,8.4591,8.50692,8.18029,8.34888,1220975.4387345,0
+OGE.US,D,20051014,000000,8.4105,8.42448,8.28473,8.39719,844747.55397814,0
+OGE.US,D,20051017,000000,8.39719,8.48228,8.3082,8.47416,812047.24623772,0
+OGE.US,D,20051018,000000,8.47416,8.49969,8.20102,8.20376,1066937.6527494,0
+OGE.US,D,20051019,000000,8.18029,8.20875,8.11594,8.19848,967923.58731574,0
+OGE.US,D,20051020,000000,8.16141,8.18029,7.98499,8.06939,820297.22537559,0
+OGE.US,D,20051021,000000,8.06939,8.16141,8.01776,8.11594,636925.3849126,0
+OGE.US,D,20051024,000000,8.09326,8.33833,8.02362,8.33833,1217913.9070614,0
+OGE.US,D,20051025,000000,8.37696,8.44375,8.32307,8.41294,1690109.6639134,0
+OGE.US,D,20051026,000000,8.37696,8.42087,8.2951,8.33001,542179.46684149,0
+OGE.US,D,20051027,000000,8.31163,8.33617,8.19516,8.20102,748479.05051582,0
+OGE.US,D,20051028,000000,8.25461,8.35945,8.20376,8.26723,1987170.2662166,0
+OGE.US,D,20051031,000000,8.34888,8.4591,8.32307,8.42692,695908.44101451,0
+OGE.US,D,20051101,000000,8.42976,8.42976,8.24864,8.31857,791877.3356658,0
+OGE.US,D,20051102,000000,8.32307,8.38057,8.22938,8.33617,593223.40072892,0
+OGE.US,D,20051103,000000,8.39455,8.39455,8.32746,8.32746,512837.23191822,0
+OGE.US,D,20051104,000000,8.49108,8.6055,8.41382,8.47416,1232286.9495455,0
+OGE.US,D,20051107,000000,8.5569,8.57293,8.4105,8.53528,963332.31236172,0
+OGE.US,D,20051108,000000,8.47416,8.50692,8.42448,8.48736,896710.76541205,0
+OGE.US,D,20051109,000000,8.52922,8.59024,8.46869,8.57577,694993.25369071,0
+OGE.US,D,20051110,000000,8.58828,8.59835,8.37001,8.52119,1058988.3049783,0
+OGE.US,D,20051111,000000,8.49969,8.55044,8.47133,8.51768,813266.13259523,0
+OGE.US,D,20051114,000000,8.51768,8.57293,8.49723,8.57293,756112.42858525,0
+OGE.US,D,20051115,000000,8.55406,8.62525,8.50966,8.51396,936435.00804314,0
+OGE.US,D,20051116,000000,8.51396,8.58828,8.50252,8.58828,394260.65397999,0
+OGE.US,D,20051117,000000,8.71454,8.76001,8.69352,8.7518,621643.29043871,0
+OGE.US,D,20051118,000000,8.80197,8.81576,8.72002,8.79727,629588.5479872,0
+OGE.US,D,20051121,000000,8.82778,8.83707,8.75551,8.78984,565407.84141953,0
+OGE.US,D,20051122,000000,8.82406,8.82406,8.70359,8.76754,887845.20776142,0
+OGE.US,D,20051123,000000,8.80197,8.81576,8.73644,8.80842,747257.09649132,0
+OGE.US,D,20051125,000000,8.82778,8.89409,8.79727,8.8537,233194.84288157,0
+OGE.US,D,20051128,000000,8.83707,8.84812,8.73644,8.75013,647316.59562144,0
+OGE.US,D,20051129,000000,8.80842,8.90074,8.79727,8.8537,489918.69170789,0
+OGE.US,D,20051130,000000,8.87296,8.90074,8.68628,8.75551,689185.13749053,0
+OGE.US,D,20051201,000000,8.76754,8.83707,8.73928,8.81938,448050.14983881,0
+OGE.US,D,20051202,000000,8.81938,8.82778,8.7118,8.79366,619505.12653474,0
+OGE.US,D,20051205,000000,8.76754,8.77879,8.65684,8.71454,525979.1173768,0
+OGE.US,D,20051206,000000,8.77879,8.78622,8.67903,8.70359,683379.06640168,0
+OGE.US,D,20051207,000000,8.67903,8.79366,8.64236,8.68902,413509.24189411,0
+OGE.US,D,20051208,000000,8.7118,8.78622,8.63972,8.74378,441934.24438225,0
+OGE.US,D,20051209,000000,8.74378,8.81576,8.69723,8.80461,399753.82303411,0
+OGE.US,D,20051212,000000,8.83707,8.90074,8.72002,8.74378,651597.01365207,0
+OGE.US,D,20051213,000000,8.76001,8.83707,8.73273,8.76568,503675.13312357,0
+OGE.US,D,20051214,000000,8.80197,8.8537,8.79366,8.81204,1101779.1920609,0
+OGE.US,D,20051215,000000,8.81576,8.89692,8.72637,8.87942,559904.44680873,0
+OGE.US,D,20051216,000000,8.89037,9.10258,8.86651,9.10258,1707529.9222913,0
+OGE.US,D,20051219,000000,9.10258,9.10258,8.90817,8.9334,543404.48853301,0
+OGE.US,D,20051220,000000,8.94836,8.99794,8.91081,8.9334,508257.20507656,0
+OGE.US,D,20051221,000000,8.95951,9.01789,8.8537,8.8758,774763.84398865,0
+OGE.US,D,20051222,000000,8.90074,8.91375,8.81204,8.88294,491141.66828807,0
+OGE.US,D,20051223,000000,8.94553,8.96245,8.8139,8.87022,423904.54282563,0
+OGE.US,D,20051227,000000,8.89692,8.90436,8.77879,8.85556,616446.66252862,0
+OGE.US,D,20051228,000000,8.8537,8.88294,8.76754,8.78163,594442.28708642,0
+OGE.US,D,20051229,000000,8.79366,8.86289,8.78622,8.80197,538815.25869033,0
+OGE.US,D,20051230,000000,8.80197,8.80842,8.72637,8.76568,533010.21015716,0
+OGE.US,D,20060103,000000,8.76568,8.99794,8.72921,8.97174,1391512.1604397,0
+OGE.US,D,20060104,000000,8.97546,8.97546,8.89037,8.96704,653427.38829966,0
+OGE.US,D,20060105,000000,8.97546,9.0047,8.81576,8.83707,1312665.9604666,0
+OGE.US,D,20060106,000000,8.76001,8.8758,8.70359,8.87022,1952334.8622392,0
+OGE.US,D,20060109,000000,8.87022,8.9157,8.84812,8.90074,579769.63579128,0
+OGE.US,D,20060110,000000,8.90074,8.92959,8.86651,8.90074,530265.67074143,0
+OGE.US,D,20060111,000000,8.90074,8.92685,8.81204,8.85819,440400.41087868,0
+OGE.US,D,20060112,000000,8.82406,8.85556,8.76001,8.76568,611862.54546429,0
+OGE.US,D,20060113,000000,8.77879,8.85556,8.76568,8.80461,542791.97768725,0
+OGE.US,D,20060117,000000,8.72002,8.85819,8.70818,8.84157,410154.23674398,0
+OGE.US,D,20060118,000000,8.80197,8.86289,8.80001,8.83707,470049.41250266,0
+OGE.US,D,20060119,000000,8.84157,8.95951,8.83707,8.94836,1014677.9001715,0
+OGE.US,D,20060120,000000,8.90074,8.98767,8.82778,8.82778,576105.8188291,0
+OGE.US,D,20060123,000000,8.82778,8.88753,8.81576,8.88753,424212.33208202,0
+OGE.US,D,20060124,000000,8.89409,8.90074,8.82406,8.88294,490838.99181004,0
+OGE.US,D,20060125,000000,8.93711,8.97174,8.73928,8.80842,831610.78129791,0
+OGE.US,D,20060126,000000,8.82778,8.87942,8.76754,8.80197,487773.36991423,0
+OGE.US,D,20060127,000000,8.84441,8.89692,8.76187,8.78622,426965.05194308,0
+OGE.US,D,20060130,000000,8.81576,8.93711,8.77008,8.86289,845365.17760225,0
+OGE.US,D,20060131,000000,8.90074,8.94367,8.83971,8.88294,817546.55062586,0
+OGE.US,D,20060201,000000,8.8758,8.9334,8.85819,8.92959,775062.430244,0
+OGE.US,D,20060202,000000,8.89037,8.9334,8.72637,8.77517,489004.52693977,0
+OGE.US,D,20060203,000000,8.76001,8.77008,8.69997,8.72002,334660.99680966,0
+OGE.US,D,20060206,000000,8.76187,8.84812,8.70359,8.80197,730445.25873653,0
+OGE.US,D,20060207,000000,8.76754,8.78163,8.68628,8.69723,971283.70524423,0
+OGE.US,D,20060208,000000,8.69997,8.7118,8.64775,8.67073,805626.61919179,0
+OGE.US,D,20060209,000000,8.70818,8.72921,8.62085,8.64598,554707.81889864,0
+OGE.US,D,20060210,000000,8.62085,8.71454,8.61802,8.67718,555322.37485574,0
+OGE.US,D,20060213,000000,8.66437,8.80197,8.66437,8.78163,711799.97866714,0
+OGE.US,D,20060214,000000,8.77517,8.80197,8.69997,8.78622,478608.20345258,0
+OGE.US,D,20060215,000000,8.78622,8.84157,8.70818,8.72002,433683.24268871,0
+OGE.US,D,20060216,000000,8.75551,8.87942,8.75551,8.86651,1048898.7481918,0
+OGE.US,D,20060217,000000,8.87942,9.06337,8.85556,9.04069,1072743.7238382,0
+OGE.US,D,20060221,000000,9.04069,9.09926,8.98386,9.06337,950794.75730355,0
+OGE.US,D,20060222,000000,9.09926,9.16292,9.06807,9.16292,461196.12552006,0
+OGE.US,D,20060223,000000,9.15041,9.16859,9.09926,9.10728,654338.48540078,0
+OGE.US,D,20060224,000000,9.15432,9.24605,9.06337,9.15432,575800.07468405,0
+OGE.US,D,20060227,000000,9.17916,9.48408,9.15902,9.48408,1131734.9603856,0
+OGE.US,D,20060228,000000,9.45475,9.45767,9.36086,9.40585,1267125.4211899,0
+OGE.US,D,20060301,000000,9.45181,9.45181,9.30805,9.3413,990842.12752606,0
+OGE.US,D,20060302,000000,9.3149,9.3149,9.19833,9.28966,608498.33731313,0
+OGE.US,D,20060303,000000,9.28966,9.32272,9.14845,9.16859,999095.17433093,0
+OGE.US,D,20060306,000000,9.14375,9.14375,9.0047,9.03403,1500923.5719162,0
+OGE.US,D,20060307,000000,9.0047,9.06337,8.92685,9.0047,675737.5078869,0
+OGE.US,D,20060308,000000,8.94836,9.07843,8.89692,9.06807,547379.16241858,0
+OGE.US,D,20060309,000000,9.05486,9.12557,9.02728,9.10258,812351.9678271,0
+OGE.US,D,20060310,000000,9.10356,9.16292,9.05486,9.16292,422677.47602278,0
+OGE.US,D,20060313,000000,9.32565,9.32957,9.22483,9.31881,921453.54493595,0
+OGE.US,D,20060314,000000,9.30805,9.37064,9.28966,9.35205,826108.40924278,0
+OGE.US,D,20060315,000000,9.35597,9.4479,9.35205,9.44398,542791.97768725,0
+OGE.US,D,20060316,000000,9.4743,9.53787,9.4743,9.51537,592308.21340513,0
+OGE.US,D,20060317,000000,9.51537,9.57014,9.4391,9.57014,1031793.43696,0
+OGE.US,D,20060320,000000,9.5672,9.59556,9.45767,9.4743,505202.83129313,0
+OGE.US,D,20060321,000000,9.45475,9.50853,9.41073,9.49386,668101.06215047,0
+OGE.US,D,20060322,000000,9.48799,9.58677,9.4391,9.57992,570295.65751758,0
+OGE.US,D,20060323,000000,9.56427,9.5985,9.46746,9.58285,904652.95529353,0
+OGE.US,D,20060324,000000,9.58285,9.63859,9.55645,9.62099,464856.87481525,0
+OGE.US,D,20060327,000000,9.61513,9.62099,9.48799,9.55645,617061.21848571,0
+OGE.US,D,20060328,000000,9.57014,9.57014,9.47919,9.52026,1857590.9892794,0
+OGE.US,D,20060329,000000,9.54472,9.68456,9.49092,9.64251,755204.39915114,0
+OGE.US,D,20060330,000000,9.64251,9.64838,9.49386,9.55645,959969.12676623,0
+OGE.US,D,20060331,000000,9.60339,9.61121,9.40193,9.48799,1107893.052406,0
+OGE.US,D,20060403,000000,9.46061,9.65228,9.45767,9.63859,1680327.8963833,0
+OGE.US,D,20060404,000000,9.63077,9.73248,9.58285,9.69825,951412.38092765,0
+OGE.US,D,20060405,000000,9.68456,9.68847,9.63469,9.63859,709657.7245405,0
+OGE.US,D,20060406,000000,9.48799,9.53787,9.35597,9.40193,1681247.1739298,0
+OGE.US,D,20060407,000000,9.42052,9.42736,9.25671,9.29436,447737.24780409,0
+OGE.US,D,20060410,000000,9.28966,9.41367,9.25964,9.37064,663822.68923119,0
+OGE.US,D,20060411,000000,9.37064,9.40487,9.27803,9.3149,559596.65755235,0
+OGE.US,D,20060412,000000,9.31881,9.39118,9.3149,9.38041,415038.985175,0
+OGE.US,D,20060413,000000,9.38433,9.42052,9.30512,9.30805,444072.40828623,0
+OGE.US,D,20060417,000000,9.27509,9.41073,9.27509,9.40487,709657.7245405,0
+OGE.US,D,20060418,000000,9.42052,9.53395,9.40585,9.4743,720670.64909612,0
+OGE.US,D,20060419,000000,9.46452,9.51537,9.37259,9.41856,804407.73283428,0
+OGE.US,D,20060420,000000,9.40193,9.53395,9.40193,9.51244,708438.83818299,0
+OGE.US,D,20060421,000000,9.56133,9.57014,9.52907,9.5672,1018343.762245,0
+OGE.US,D,20060424,000000,9.5672,9.63077,9.50266,9.62784,903428.95615768,0
+OGE.US,D,20060425,000000,9.65228,9.66597,9.57014,9.66207,816326.64171268,0
+OGE.US,D,20060426,000000,9.68456,9.73248,9.65424,9.69531,766205.05303873,0
+OGE.US,D,20060427,000000,9.66597,9.78236,9.64544,9.78236,1180936.2489573,0
+OGE.US,D,20060428,000000,9.75888,9.91535,9.70901,9.86743,1130209.3073274,0
+OGE.US,D,20060501,000000,9.81658,9.91535,9.68064,9.72368,985954.31142802,0
+OGE.US,D,20060502,000000,9.72368,9.77551,9.69141,9.76279,1155873.409509,0
+OGE.US,D,20060503,000000,10.0131,10.1041,9.92316,9.97891,1833755.216634,0
+OGE.US,D,20060504,000000,9.94758,10.107,9.90952,10.0386,1720365.0410491,0
+OGE.US,D,20060505,000000,10.0914,10.3261,10.0914,10.2703,1223419.3467835,0
+OGE.US,D,20060508,000000,10.2331,10.2723,10.155,10.2225,1040960.648533,0
+OGE.US,D,20060509,000000,10.1843,10.2146,10.1208,10.1882,1193466.6461258,0
+OGE.US,D,20060510,000000,10.1647,10.2889,10.1579,10.2811,1022619.0674973,0
+OGE.US,D,20060511,000000,10.2517,10.2595,10.1236,10.1882,828860.10654818,0
+OGE.US,D,20060512,000000,10.1804,10.2303,10.0884,10.2146,1213943.3233985,0
+OGE.US,D,20060515,000000,10.152,10.2762,10.0953,10.1735,1701112.3629123,0
+OGE.US,D,20060516,000000,10.1422,10.2077,10.0425,10.0884,883871.5564315,0
+OGE.US,D,20060517,000000,10.0884,10.1941,9.9202,9.92316,1898544.3438247,0
+OGE.US,D,20060518,000000,9.9202,10.0298,9.90458,9.90952,932771.19108094,0
+OGE.US,D,20060519,000000,9.91931,9.95736,9.81658,9.88995,1671771.1505447,0
+OGE.US,D,20060522,000000,9.84983,9.99166,9.79898,9.95351,1811442.0293796,0
+OGE.US,D,20060523,000000,9.97496,10.0601,9.78236,9.78236,1027509.9512624,0
+OGE.US,D,20060524,000000,9.80484,9.94175,9.70901,9.91535,1319691.9404685,0
+OGE.US,D,20060525,000000,9.9633,10.1041,9.95351,10.0777,1205082.8785262,0
+OGE.US,D,20060526,000000,10.1012,10.1208,10.0249,10.0953,793710.7779804,0
+OGE.US,D,20060530,000000,10.1041,10.1765,9.97496,9.99651,461495.7343311,0
+OGE.US,D,20060531,000000,10.0386,10.2411,10.0386,10.1882,1177881.8751739,0
+OGE.US,D,20060601,000000,10.1804,10.2723,10.1148,10.2439,1570001.2975829,0
+OGE.US,D,20060602,000000,10.2225,10.4532,10.2225,10.4248,898542.16261531,0
+OGE.US,D,20060605,000000,10.3788,10.4532,10.3075,10.3427,870726.60330592,0
+OGE.US,D,20060606,000000,10.3222,10.375,10.1804,10.3427,1004289.7571297,0
+OGE.US,D,20060607,000000,10.3427,10.3896,10.2762,10.3466,977698.19695614,0
+OGE.US,D,20060608,000000,10.3466,10.4415,10.2811,10.416,1220057.1837437,0
+OGE.US,D,20060609,000000,10.3896,10.6342,10.3554,10.597,1587112.7441487,0
+OGE.US,D,20060612,000000,10.5999,10.8297,10.553,10.8102,2259793.8331408,0
+OGE.US,D,20060613,000000,10.7475,10.8366,10.6537,10.6674,1980450.0303596,0
+OGE.US,D,20060614,000000,10.686,10.686,10.5227,10.5706,1609124.2774806,0
+OGE.US,D,20060615,000000,10.6273,10.7877,10.5823,10.7573,1109728.539832,0
+OGE.US,D,20060616,000000,10.7809,10.8366,10.6732,10.7643,1037899.1168598,0
+OGE.US,D,20060619,000000,10.7643,10.7643,10.553,10.6097,830391.89494041,0
+OGE.US,D,20060620,000000,10.5911,10.6889,10.553,10.6537,1066328.2095707,0
+OGE.US,D,20060621,000000,10.6342,10.8336,10.6342,10.7515,1630513.0744101,0
+OGE.US,D,20060622,000000,10.7329,10.7457,10.644,10.7143,1037606.6659385,0
+OGE.US,D,20060623,000000,10.6791,10.91,10.6468,10.8542,1358200.3644091,0
+OGE.US,D,20060626,000000,10.8894,11.0497,10.8728,11.0341,1376232.1110771,0
+OGE.US,D,20060627,000000,11.0009,11.1504,10.9725,11.0713,1893655.5051709,0
+OGE.US,D,20060628,000000,11.084,11.2023,11.0811,11.1838,1433997.3033772,0
+OGE.US,D,20060629,000000,11.2102,11.3588,11.173,11.3451,1900682.5077287,0
+OGE.US,D,20060630,000000,11.3402,11.4752,11.2903,11.4615,2470369.7446232,0
+OGE.US,D,20060703,000000,11.4566,11.6404,11.3422,11.6199,1021707.9703962,0
+OGE.US,D,20060705,000000,11.6228,11.6766,11.4615,11.6258,1706921.5016682,0
+OGE.US,D,20060706,000000,11.5847,11.6473,11.4967,11.5475,1540662.1303266,0
+OGE.US,D,20060707,000000,11.5231,11.6287,11.4996,11.5622,969749.87174066,0
+OGE.US,D,20060710,000000,11.5661,11.8057,11.527,11.7911,1912295.672462,0
+OGE.US,D,20060711,000000,11.8165,11.8849,11.6512,11.8673,964556.31149757,0
+OGE.US,D,20060712,000000,11.8477,11.927,11.7851,11.8321,1292189.2831939,0
+OGE.US,D,20060713,000000,11.8321,11.9182,11.6834,11.7265,1099022.3819771,0
+OGE.US,D,20060714,000000,11.6816,11.7744,11.6551,11.7519,1102699.492163,0
+OGE.US,D,20060717,000000,11.7196,11.7783,11.6688,11.7158,1115845.4678443,0
+OGE.US,D,20060718,000000,11.749,11.8194,11.6766,11.7568,1476171.5893913,0
+OGE.US,D,20060719,000000,11.7744,11.9954,11.7647,11.9827,1104224.1226655,0
+OGE.US,D,20060720,000000,12.0081,12.1998,12.0081,12.1353,1480457.1202003,0
+OGE.US,D,20060721,000000,12.1187,12.191,12.0443,12.0727,1147316.6636705,0
+OGE.US,D,20060724,000000,12.1001,12.1812,12.0571,12.1548,1985346.026903,0
+OGE.US,D,20060725,000000,12.1548,12.4306,12.1509,12.3807,1542186.7608292,0
+OGE.US,D,20060726,000000,12.3524,12.4492,12.3329,12.4238,1173905.156177,0
+OGE.US,D,20060727,000000,12.4208,12.5451,12.2937,12.3133,1892131.897224,0
+OGE.US,D,20060728,000000,12.3133,12.5255,12.3055,12.4365,1349952.4303826,0
+OGE.US,D,20060731,000000,12.4365,12.5343,12.3807,12.3847,1499398.9414137,0
+OGE.US,D,20060801,000000,12.3211,12.4648,12.3025,12.412,1645185.7257052,0
+OGE.US,D,20060802,000000,12.8111,12.8111,11.5104,11.8791,5706338.1667733,0
+OGE.US,D,20060803,000000,11.8791,11.9876,11.7451,11.9338,2062975.3856299,0
+OGE.US,D,20060804,000000,11.9308,11.9612,11.7412,11.8009,2608220.4743672,0
+OGE.US,D,20060807,000000,11.7196,11.8273,11.5876,11.6551,1634487.7482956,0
+OGE.US,D,20060808,000000,11.616,11.7813,11.5876,11.6375,1397319.2540841,0
+OGE.US,D,20060809,000000,11.6816,11.7676,11.5769,11.6023,1454167.2139491,0
+OGE.US,D,20060810,000000,11.5661,11.5906,11.482,11.5505,1444997.9572647,0
+OGE.US,D,20060811,000000,11.5191,11.5701,11.3373,11.4527,1838338.3111426,0
+OGE.US,D,20060814,000000,11.4869,11.6287,11.4507,11.5622,1248182.5774209,0
+OGE.US,D,20060815,000000,11.6404,11.6982,11.5622,11.6473,1225561.6009101,0
+OGE.US,D,20060816,000000,11.7118,11.7353,11.6023,11.6287,1435525.0015467,0
+OGE.US,D,20060817,000000,11.6023,11.6375,11.4996,11.5847,1088027.8634235,0
+OGE.US,D,20060818,000000,11.6199,11.7979,11.616,11.7949,1101779.1920609,0
+OGE.US,D,20060821,000000,11.8165,11.9114,11.7979,11.8321,898841.77142634,0
+OGE.US,D,20060822,000000,11.8673,12.0629,11.8634,12.0042,1707529.9222913,0
+OGE.US,D,20060823,000000,11.9847,12.0473,11.8087,11.8605,983194.43367727,0
+OGE.US,D,20060824,000000,11.8605,11.9534,11.8605,11.9534,669933.48190941,0
+OGE.US,D,20060825,000000,11.9084,11.9768,11.8321,11.8439,550426.37831235,0
+OGE.US,D,20060828,000000,11.8791,12.0629,11.8605,12.0571,860948.92599851,0
+OGE.US,D,20060829,000000,12.0277,12.1089,11.9084,12.1089,1150376.1502322,0
+OGE.US,D,20060830,000000,12.0707,12.0923,12.0238,12.059,1220975.4387345,0
+OGE.US,D,20060831,000000,12.0825,12.1998,12.0775,12.1842,600558.19254298,0
+OGE.US,D,20060901,000000,12.238,12.238,12.1626,12.2096,705077.69769884,0
+OGE.US,D,20060905,000000,12.1392,12.2135,12.1118,12.191,1208138.2748653,0
+OGE.US,D,20060906,000000,12.1392,12.149,11.9426,11.9642,1259480.7950081,0
+OGE.US,D,20060907,000000,11.8605,11.9396,11.6816,11.7431,2151296.5864324,0
+OGE.US,D,20060908,000000,11.7314,11.8057,11.5847,11.6404,2029354.7777874,0
+OGE.US,D,20060911,000000,11.5808,11.6816,11.5505,11.6316,1034242.4577874,0
+OGE.US,D,20060912,000000,11.6512,11.6834,11.5661,11.616,2073369.6640058,0
+OGE.US,D,20060913,000000,11.5769,11.6688,11.5475,11.6512,1500923.5719162,0
+OGE.US,D,20060914,000000,11.6512,11.7568,11.6228,11.6356,1055019.7664267,0
+OGE.US,D,20060915,000000,11.6287,11.8634,11.6287,11.8135,2192251.9860891,0
+OGE.US,D,20060918,000000,11.7813,11.8009,11.5075,11.5769,1664126.5243629,0
+OGE.US,D,20060919,000000,11.5397,11.616,11.4615,11.5075,773236.14581909,0
+OGE.US,D,20060920,000000,11.5055,11.5329,11.3862,11.4068,1103925.5364102,0
+OGE.US,D,20060921,000000,11.4068,11.482,11.3373,11.4468,1541270.5509497,0
+OGE.US,D,20060922,000000,11.4468,11.5769,11.4096,11.5505,1951422.7425823,0
+OGE.US,D,20060925,000000,11.5505,11.8273,11.5279,11.7783,1463947.9589235,0
+OGE.US,D,20060926,000000,11.7118,11.7647,11.6658,11.7196,804710.40931232,0
+OGE.US,D,20060927,000000,11.7196,11.9494,11.702,11.927,956915.77553845,0
+OGE.US,D,20060928,000000,11.9642,11.9954,11.8605,11.8791,1068772.1176197,0
+OGE.US,D,20060929,000000,11.8947,11.9308,11.7949,11.8165,848412.39349601,0
+OGE.US,D,20061002,000000,11.8165,11.9573,11.8135,11.9152,1200803.4830512,0
+OGE.US,D,20061003,000000,11.9396,11.9612,11.8439,11.8878,1131734.9603856,0
+OGE.US,D,20061004,000000,11.8439,12.0659,11.8439,12.0335,1367372.6887605,0
+OGE.US,D,20061005,000000,11.9612,12.0199,11.9378,11.9827,1178796.039942,0
+OGE.US,D,20061006,000000,11.9308,12.0395,11.9182,11.9749,1339250.3627504,0
+OGE.US,D,20061009,000000,11.9612,11.972,11.838,11.8742,928486.68282764,0
+OGE.US,D,20061010,000000,11.8742,11.9396,11.8477,11.922,687968.29624436,0
+OGE.US,D,20061011,000000,11.9182,12.1353,11.9114,12.1118,1048599.1393807,0
+OGE.US,D,20061012,000000,12.1147,12.2409,12.0599,12.2252,947742.42863145,0
+OGE.US,D,20061013,000000,12.2096,12.3612,12.2057,12.3329,1014366.0206924,0
+OGE.US,D,20061016,000000,12.3495,12.4306,12.3417,12.3583,1288518.308342,0
+OGE.US,D,20061017,000000,12.3279,12.4208,12.3025,12.3133,540654.83633894,0
+OGE.US,D,20061018,000000,12.3211,12.3847,12.2595,12.2879,803792.15432152,0
+OGE.US,D,20061019,000000,12.2536,12.3417,12.2458,12.3299,691936.83479593,0
+OGE.US,D,20061020,000000,12.3133,12.3974,12.2663,12.3807,1135400.8224591,0
+OGE.US,D,20061023,000000,12.3357,12.5421,12.3133,12.5274,1094749.1218361,0
+OGE.US,D,20061024,000000,12.5137,12.5949,12.4434,12.5607,1158630.2195928,0
+OGE.US,D,20061025,000000,12.5969,12.7582,12.5919,12.7582,1338642.964683,0
+OGE.US,D,20061026,000000,12.768,12.7709,12.6516,12.7377,1584061.4380323,0
+OGE.US,D,20061027,000000,12.7338,12.7338,12.6115,12.6243,1211192.6486488,0
+OGE.US,D,20061030,000000,12.5813,12.7572,12.5637,12.7034,1769576.5551776,0
+OGE.US,D,20061031,000000,12.7543,12.7543,12.5949,12.6243,1227088.276524,0
+OGE.US,D,20061101,000000,12.7582,12.8765,12.6839,12.8413,2397018.7588155,0
+OGE.US,D,20061102,000000,12.7925,12.7925,12.5382,12.5529,1536686.4338854,0
+OGE.US,D,20061103,000000,12.5529,12.5881,12.4346,12.5,1790965.3521071,0
+OGE.US,D,20061106,000000,12.5313,12.6536,12.5069,12.5969,1322743.246585,0
+OGE.US,D,20061107,000000,12.5607,12.6908,12.5607,12.6536,620728.10311491,0
+OGE.US,D,20061108,000000,12.6007,12.7582,12.5529,12.724,899464.50782878,0
+OGE.US,D,20061109,000000,12.724,12.8365,12.6516,12.8247,881118.83657044,0
+OGE.US,D,20061110,000000,12.7925,12.9744,12.7925,12.9704,970972.84832083,0
+OGE.US,D,20061113,000000,12.9704,13.0741,12.9333,13.0291,1102699.492163,0
+OGE.US,D,20061114,000000,13.0604,13.1239,12.9822,13.0203,1934914.6038613,0
+OGE.US,D,20061115,000000,12.992,13.034,12.8922,12.8971,1341697.3384664,0
+OGE.US,D,20061116,000000,12.9411,12.988,12.9235,12.9596,919931.98210041,0
+OGE.US,D,20061117,000000,12.9558,12.9666,12.8335,12.8737,919931.98210041,0
+OGE.US,D,20061120,000000,12.8521,12.9978,12.8413,12.9333,1214863.6235006,0
+OGE.US,D,20061121,000000,12.903,12.9313,12.8765,12.9,551039.91171377,0
+OGE.US,D,20061122,000000,12.9,12.9822,12.8111,12.8267,1284541.5893451,0
+OGE.US,D,20061124,000000,12.7827,12.9411,12.7709,12.9411,300425.83301,0
+OGE.US,D,20061127,000000,12.9088,12.9509,12.6213,12.7064,905873.88676237,0
+OGE.US,D,20061128,000000,12.6946,12.8111,12.679,12.7494,1505508.7115362,0
+OGE.US,D,20061129,000000,12.7788,13.0428,12.7788,12.988,1335285.9144215,0
+OGE.US,D,20061130,000000,12.9704,13.0526,12.8111,12.8335,1488394.1973034,0
+OGE.US,D,20061201,000000,12.8227,12.8853,12.724,12.8521,1117370.0983467,0
+OGE.US,D,20061204,000000,12.8765,13.0291,12.8579,13.0027,1075184.5642203,0
+OGE.US,D,20061205,000000,13.0027,13.0604,12.9666,12.992,530265.67074143,0
+OGE.US,D,20061206,000000,12.9528,12.988,12.9137,12.9264,441934.24438225,0
+OGE.US,D,20061207,000000,12.9088,12.9822,12.8491,12.8491,637537.89575836,0
+OGE.US,D,20061208,000000,12.8335,12.9235,12.7406,12.8297,565713.58556458,0
+OGE.US,D,20061211,000000,12.8413,12.9382,12.8189,12.903,729525.98119006,0
+OGE.US,D,20061212,000000,12.903,12.9558,12.8335,12.9313,427877.17159987,0
+OGE.US,D,20061213,000000,12.945,13.0379,12.9235,13.0154,891205.3256899,0
+OGE.US,D,20061214,000000,13.0066,13.1318,12.992,13.1201,772314.82316128,0
+OGE.US,D,20061215,000000,13.166,13.1817,13.1045,13.166,1516820.2223472,0
+OGE.US,D,20061218,000000,13.1514,13.1553,12.9782,12.9978,1118893.7062936,0
+OGE.US,D,20061219,000000,12.9333,13.1151,12.9333,13.0839,617061.21848571,0
+OGE.US,D,20061220,000000,13.0702,13.1045,12.987,12.987,660759.11244672,0
+OGE.US,D,20061221,000000,12.948,13.1015,12.8599,12.903,913824.2570892,0
+OGE.US,D,20061222,000000,12.8922,13.0066,12.8267,12.9176,537287.56052077,0
+OGE.US,D,20061226,000000,12.8737,13.0859,12.8579,13.0741,557776.50846145,0
+OGE.US,D,20061227,000000,13.1201,13.2521,13.1201,13.2218,1112173.4704367,0
+OGE.US,D,20061228,000000,13.1944,13.2785,13.1631,13.1699,1014677.9001715,0
+OGE.US,D,20061229,000000,13.1514,13.2071,13.0585,13.0859,604832.4752396,0
+OGE.US,D,20070103,000000,13.1015,13.2472,13.0409,13.1924,1384178.3911812,0
+OGE.US,D,20070104,000000,13.1514,13.2336,13.078,13.1993,746645.60820122,0
+OGE.US,D,20070105,000000,13.1475,13.1475,12.9,12.9206,1361561.5048932,0
+OGE.US,D,20070108,000000,12.8149,12.8149,12.6174,12.7338,1632962.0952374,0
+OGE.US,D,20070109,000000,12.6986,12.7494,12.5519,12.7406,1109119.0966533,0
+OGE.US,D,20070110,000000,12.6946,12.7446,12.6135,12.679,1235031.4889612,0
+OGE.US,D,20070111,000000,12.7034,12.7543,12.5695,12.6399,1162597.7355887,0
+OGE.US,D,20070112,000000,12.6399,12.6986,12.5665,12.6243,973111.01222481,0
+OGE.US,D,20070116,000000,12.6399,12.6946,12.5098,12.5421,1233199.0692023,0
+OGE.US,D,20070117,000000,12.4971,12.5813,12.46,12.503,616752.40667366,0
+OGE.US,D,20070118,000000,12.5,12.5665,12.4824,12.5186,1256426.4212247,0
+OGE.US,D,20070119,000000,12.4971,12.5479,12.3524,12.5069,1295855.1452674,0
+OGE.US,D,20070122,000000,12.4824,12.5255,12.46,12.4864,728002.37324317,0
+OGE.US,D,20070123,000000,12.4824,12.5479,12.4726,12.5274,1980150.4215486,0
+OGE.US,D,20070124,000000,12.5519,12.6213,12.5137,12.5695,1112173.4704367,0
+OGE.US,D,20070125,000000,12.5813,12.5813,12.3641,12.3974,1207220.0198745,0
+OGE.US,D,20070126,000000,12.4042,12.46,12.2771,12.4482,1181554.8951371,0
+OGE.US,D,20070129,000000,12.462,12.5382,12.3925,12.4532,1249405.554001,0
+OGE.US,D,20070130,000000,12.4932,12.5841,12.4365,12.5841,1308998.0532816,0
+OGE.US,D,20070131,000000,12.5969,12.6692,12.5313,12.6692,1414741.5575734,0
+OGE.US,D,20070201,000000,12.6614,12.9176,12.6614,12.8922,1365227.3669669,0
+OGE.US,D,20070202,000000,12.8639,12.9264,12.8463,12.8765,836801.27387399,0
+OGE.US,D,20070205,000000,12.8737,13.1221,12.8394,13.0839,1110344.1183448,0
+OGE.US,D,20070206,000000,13.0633,13.2492,13.0203,13.2492,1010393.3919182,0
+OGE.US,D,20070207,000000,13.2521,13.3421,13.2521,13.3391,804710.40931232,0
+OGE.US,D,20070208,000000,13.3391,13.5152,13.3391,13.4017,1037606.6659385,0
+OGE.US,D,20070209,000000,13.3567,13.476,13.3509,13.3617,862474.57905672,0
+OGE.US,D,20070212,000000,13.3567,13.3802,13.302,13.3215,615034.51314967,0
+OGE.US,D,20070213,000000,13.3215,13.3645,13.2853,13.3459,682762.46533325,0
+OGE.US,D,20070214,000000,13.3509,13.4936,13.1924,13.4213,625200.76161133,0
+OGE.US,D,20070215,000000,13.4056,13.434,13.2981,13.3147,561129.46850025,0
+OGE.US,D,20070216,000000,13.3098,13.3645,12.9088,13.1347,2317863.7470303,0
+OGE.US,D,20070220,000000,13.1347,13.212,13.0154,13.1514,2332228.6090691,0
+OGE.US,D,20070221,000000,13.1318,13.1699,13.0379,13.1151,953247.86835359,0
+OGE.US,D,20070222,000000,13.1045,13.1347,13.0203,13.0907,728920.62823398,0
+OGE.US,D,20070223,000000,13.0702,13.1631,13.0604,13.1318,688880.41590115,0
+OGE.US,D,20070226,000000,13.1944,13.4174,13.1221,13.1553,1203351.6917785,0
+OGE.US,D,20070227,000000,13.0056,13.0272,12.5813,12.5969,1869511.9432691,0
+OGE.US,D,20070228,000000,12.6115,12.7866,12.5069,12.635,1959974.3756426,0
+OGE.US,D,20070301,000000,12.5665,12.6692,12.4208,12.6007,1887199.0886766,0
+OGE.US,D,20070302,000000,12.5949,12.5949,12.3553,12.3778,1196225.5013209,0
+OGE.US,D,20070305,000000,12.2507,12.2663,11.9054,12.1607,1819696.0987402,0
+OGE.US,D,20070306,000000,12.2135,12.2712,12.1323,12.2458,2383570.1066562,0
+OGE.US,D,20070307,000000,12.2057,12.2624,12.1275,12.1353,2654052.4420095,0
+OGE.US,D,20070308,000000,12.2487,12.2487,12.1323,12.1812,987170.13011852,0
+OGE.US,D,20070309,000000,12.2292,12.325,12.2164,12.2556,1031793.43696,0
+OGE.US,D,20070312,000000,12.238,12.3417,12.1568,12.3211,823353.64427037,0
+OGE.US,D,20070313,000000,12.2712,12.3162,12.1187,12.1421,1116755.5423897,0
+OGE.US,D,20070314,000000,12.1548,12.2507,12.0511,12.2214,1095052.8208698,0
+OGE.US,D,20070315,000000,12.2096,12.4306,12.1626,12.3329,1960889.5629664,0
+OGE.US,D,20070316,000000,12.3357,12.368,12.2321,12.2536,1990839.1959571,0
+OGE.US,D,20070319,000000,12.3025,12.3279,12.1998,12.2096,1626533.2877461,0
+OGE.US,D,20070320,000000,12.1998,12.4482,12.1705,12.4482,2704481.8199398,0
+OGE.US,D,20070321,000000,12.4404,12.7034,12.3417,12.6301,1944389.6046906,0
+OGE.US,D,20070322,000000,12.637,12.6986,12.5529,12.6536,1230142.6503076,0
+OGE.US,D,20070323,000000,12.6399,12.6908,12.5529,12.6653,825496.92095269,0
+OGE.US,D,20070326,000000,12.6692,12.7582,12.6213,12.7572,669316.88084097,0
+OGE.US,D,20070327,000000,12.7446,12.8267,12.7162,12.7622,1057152.8175524,0
+OGE.US,D,20070328,000000,12.7162,12.8365,12.6868,12.724,1614306.5896114,0
+OGE.US,D,20070329,000000,12.768,12.7885,12.5919,12.7377,1615835.3103366,0
+OGE.US,D,20070330,000000,12.7298,12.8042,12.5313,12.6946,900681.34907495,0
+OGE.US,D,20070402,000000,12.728,12.8521,12.72,12.8521,1353615.2247892,0
+OGE.US,D,20070403,000000,12.8893,12.9088,12.7885,12.8463,719437.44695925,0
+OGE.US,D,20070404,000000,12.8463,12.8668,12.7494,12.768,1334060.8927299,0
+OGE.US,D,20070405,000000,12.6908,12.8247,12.6487,12.768,1336806.4547013,0
+OGE.US,D,20070409,000000,12.7094,12.8668,12.7094,12.8668,1038516.740484,0
+OGE.US,D,20070410,000000,12.8491,12.9744,12.8042,12.9666,1692558.6847407,0
+OGE.US,D,20070411,000000,12.9528,12.9528,12.8579,12.8815,1932468.6507009,0
+OGE.US,D,20070412,000000,12.8463,12.8765,12.6751,12.7494,1185829.1778337,0
+OGE.US,D,20070413,000000,12.7162,12.7572,12.6458,12.6751,1553493.1588618,0
+OGE.US,D,20070416,000000,12.728,12.7749,12.7094,12.768,817546.55062586,0
+OGE.US,D,20070417,000000,12.7582,12.8149,12.7034,12.7582,1375012.2021639,0
+OGE.US,D,20070418,000000,12.72,12.8463,12.6986,12.8247,769566.19352288,0
+OGE.US,D,20070419,000000,12.7406,12.8013,12.6399,12.6839,588938.89247562,0
+OGE.US,D,20070420,000000,12.7446,12.8111,12.6908,12.8071,865226.27636212,0
+OGE.US,D,20070423,000000,12.7582,12.8297,12.728,12.7494,820609.10485464,0
+OGE.US,D,20070424,000000,12.7446,12.7866,12.6868,12.7582,528577.43133184,0
+OGE.US,D,20070425,000000,12.8071,12.8971,12.8071,12.8639,1270478.3812286,0
+OGE.US,D,20070426,000000,12.8463,12.8765,12.766,12.7749,543096.69927662,0
+OGE.US,D,20070427,000000,12.7064,12.8394,12.5695,12.6007,1576100.8421487,0
+OGE.US,D,20070430,000000,12.6301,12.768,12.5665,12.5763,1269266.6527609,0
+OGE.US,D,20070501,000000,12.5763,12.7298,12.5695,12.637,759479.70440342,0
+OGE.US,D,20070502,000000,12.5969,12.7034,12.5274,12.6839,782400.28972508,0
+OGE.US,D,20070503,000000,12.683,12.7064,12.5098,12.5969,1167018.2437459,0
+OGE.US,D,20070504,000000,12.5969,12.72,12.5665,12.7094,957048.70777543,0
+OGE.US,D,20070507,000000,12.7132,12.7524,12.6692,12.683,915345.81992474,0
+OGE.US,D,20070508,000000,12.6135,12.6751,12.5763,12.6419,813578.01207428,0
+OGE.US,D,20070509,000000,12.5969,12.7298,12.5725,12.683,811436.7805033,0
+OGE.US,D,20070510,000000,12.679,12.7582,12.5841,12.5969,1292488.8920049,0
+OGE.US,D,20070511,000000,12.6301,12.7406,12.6007,12.726,799216.21770253,0
+OGE.US,D,20070514,000000,12.7064,12.7788,12.6487,12.7162,577941.30625503,0
+OGE.US,D,20070515,000000,12.7094,12.8013,12.6115,12.6516,1370124.3860658,0
+OGE.US,D,20070516,000000,12.6516,12.6986,12.5949,12.6419,700795.23455688,0
+OGE.US,D,20070517,000000,12.5969,12.6243,12.5069,12.5225,1410154.372842,0
+OGE.US,D,20070518,000000,12.5382,12.5529,12.4179,12.5,1490840.1504637,0
+OGE.US,D,20070521,000000,12.4726,12.5137,12.4482,12.4776,737471.23873855,0
+OGE.US,D,20070522,000000,12.457,12.5167,12.4179,12.4179,640591.24698613,0
+OGE.US,D,20070523,000000,12.4179,12.4404,12.191,12.238,907099.93100955,0
+OGE.US,D,20070524,000000,12.2214,12.2507,11.9054,11.9054,1106361.2640138,0
+OGE.US,D,20070525,000000,11.9612,12.0277,11.8009,11.8742,1143655.9143753,0
+OGE.US,D,20070529,000000,11.8986,11.9847,11.8712,11.927,1335285.9144215,0
+OGE.US,D,20070530,000000,11.8791,12.0443,11.8546,12.0081,1953558.861375,0
+OGE.US,D,20070531,000000,12.0571,12.1089,12.0081,12.0775,2556862.6158894,0
+OGE.US,D,20070601,000000,12.0971,12.1568,12.0238,12.1147,1117370.0983467,0
+OGE.US,D,20070604,000000,12.0893,12.1353,11.9749,12.0277,2030877.3631785,0
+OGE.US,D,20070605,000000,11.9749,12.0659,11.9084,11.927,1165345.3426714,0
+OGE.US,D,20070606,000000,11.8575,11.8575,11.6228,11.6766,1465481.792427,0
+OGE.US,D,20070607,000000,11.6766,11.6766,11.2141,11.2326,1990587.6472625,0
+OGE.US,D,20070608,000000,11.2326,11.3451,11.2238,11.2689,1909546.0202679,0
+OGE.US,D,20070611,000000,11.2717,11.3696,11.2385,11.2991,1388757.3954672,0
+OGE.US,D,20070612,000000,11.3217,11.3217,11.0497,11.1104,2542803.4979957,0
+OGE.US,D,20070613,000000,11.1534,11.2591,11.126,11.218,2175449.3513353,0
+OGE.US,D,20070614,000000,11.2483,11.2835,11.1974,11.2415,1089251.8625594,0
+OGE.US,D,20070615,000000,11.306,11.4468,11.306,11.4244,1925750.4599553,0
+OGE.US,D,20070618,000000,11.4507,11.4507,11.3217,11.3451,1522932.0375811,0
+OGE.US,D,20070619,000000,11.3764,11.4898,11.3177,11.4312,3633883.6900913,0
+OGE.US,D,20070620,000000,11.4507,11.4674,11.2649,11.2795,2907722.9396081,0
+OGE.US,D,20070621,000000,11.2591,11.2795,11.1554,11.2277,1651601.2399727,0
+OGE.US,D,20070622,000000,11.173,11.2023,11.0117,11.0283,1792799.8169773,0
+OGE.US,D,20070625,000000,11.0507,11.2004,11.0175,11.0605,1244200.7456456,0
+OGE.US,D,20070626,000000,11.0713,11.3422,11.0713,11.1504,3582849.9817606,0
+OGE.US,D,20070627,000000,11.084,11.3295,11.0341,11.3177,1852096.7976696,0
+OGE.US,D,20070628,000000,11.4527,12.1392,11.4174,11.9084,5453581.8339428,0
+OGE.US,D,20070629,000000,11.9182,12.0531,11.8966,11.9876,3054426.9563347,0
+OGE.US,D,20070702,000000,12.0443,12.2986,12.0081,12.1089,2331308.3089669,0
+OGE.US,D,20070703,000000,12.1607,12.2595,12.0511,12.1314,1007651.9201695,0
+OGE.US,D,20070705,000000,12.0893,12.1187,11.8273,11.922,1897631.2016122,0
+OGE.US,D,20070706,000000,11.8507,11.8507,11.6874,11.7725,1431859.1394731,0
+OGE.US,D,20070709,000000,11.7725,11.8135,11.66,11.7158,1789130.8872368,0
+OGE.US,D,20070710,000000,11.6375,11.6834,11.5055,11.5279,1771099.1405688,0
+OGE.US,D,20070711,000000,11.5075,11.616,11.4967,11.6082,1351784.8501416,0
+OGE.US,D,20070712,000000,11.6512,11.8575,11.6228,11.8575,2032103.4074258,0
+OGE.US,D,20070713,000000,11.8135,12.0081,11.8057,11.9671,1641819.4724426,0
+OGE.US,D,20070716,000000,11.9338,11.9954,11.7851,11.7979,1356058.1102825,0
+OGE.US,D,20070717,000000,11.7949,11.8712,11.706,11.7431,1257650.4203605,0
+OGE.US,D,20070718,000000,11.664,11.8439,11.6356,11.8439,1260093.3058539,0
+OGE.US,D,20070719,000000,11.9084,11.9642,11.8742,11.9573,1293711.8685851,0
+OGE.US,D,20070720,000000,11.8898,11.9378,11.7363,11.7783,1602392.7935113,0
+OGE.US,D,20070723,000000,11.8057,11.8986,11.703,11.7089,1431554.4178838,0
+OGE.US,D,20070724,000000,11.5974,11.6982,11.4136,11.4566,1547995.8995851,0
+OGE.US,D,20070725,000000,11.5945,11.6816,11.3343,11.5055,2103316.2293295,0
+OGE.US,D,20070726,000000,11.2767,11.4116,11.0175,11.1622,1695301.1790452,0
+OGE.US,D,20070727,000000,11.129,11.2062,10.9422,10.951,1722808.9490981,0
+OGE.US,D,20070730,000000,10.9657,11.0781,10.8229,11.0263,1635406.0032864,0
+OGE.US,D,20070731,000000,11.1329,11.1935,10.8454,10.8454,2092624.3872539,0
+OGE.US,D,20070801,000000,10.8454,11.3295,10.8141,11.2991,2257352.9927589,0
+OGE.US,D,20070802,000000,11.2023,11.218,10.9843,11.0557,2731377.0791471,0
+OGE.US,D,20070803,000000,11.0263,11.0742,10.4855,10.5197,2125935.1607288,0
+OGE.US,D,20070806,000000,10.5931,10.7563,10.4053,10.7192,2150385.4893313,0
+OGE.US,D,20070807,000000,10.7016,10.9471,10.6097,10.91,1710883.9048857,0
+OGE.US,D,20070808,000000,10.9921,11.1065,10.5197,10.8063,2074279.7385512,0
+OGE.US,D,20070809,000000,9.92316,10.7359,9.52907,10.152,2984732.6295996,0
+OGE.US,D,20070810,000000,9.90073,10.4571,9.84983,10.2077,3312676.4582193,0
+OGE.US,D,20070813,000000,10.3534,11.0497,10.2703,10.5911,2200506.0554496,0
+OGE.US,D,20070814,000000,10.6214,10.6214,10.3075,10.3075,1417490.1872117,0
+OGE.US,D,20070815,000000,10.2723,10.4699,10.1941,10.2225,2040049.6875299,0
+OGE.US,D,20070816,000000,10.1941,10.3388,9.84983,10.2889,3084067.7775134,0
+OGE.US,D,20070817,000000,10.5021,10.5706,10.1882,10.4699,1897631.2016122,0
+OGE.US,D,20070820,000000,10.4591,10.462,10.1618,10.3388,1397933.8100413,0
+OGE.US,D,20070821,000000,10.112,10.5618,10.112,10.5071,1169627.8058133,0
+OGE.US,D,20070822,000000,10.5657,10.9432,10.5657,10.8806,2247877.9919295,0
+OGE.US,D,20070823,000000,10.8894,11.0223,10.8454,10.9657,1496037.8009295,0
+OGE.US,D,20070824,000000,10.9578,11.0781,10.8268,10.996,1597505.9999689,0
+OGE.US,D,20070827,000000,10.9539,10.9539,10.7563,10.8141,1026903.5757506,0
+OGE.US,D,20070828,000000,10.7563,10.8688,10.4903,10.4943,1020175.1594483,0
+OGE.US,D,20070829,000000,10.5706,10.9354,10.5706,10.9256,952950.3046539,0
+OGE.US,D,20070830,000000,10.8141,10.9617,10.8131,10.9256,1174518.6895784,0
+OGE.US,D,20070831,000000,11.0576,11.084,10.906,11.0341,914121.82078889,0
+OGE.US,D,20070904,000000,10.9803,11.1534,10.9803,11.0918,620112.52460215,0
+OGE.US,D,20070905,000000,10.996,11.0635,10.8894,10.9803,1084665.7003837,0
+OGE.US,D,20070906,000000,11.0087,11.1534,10.9578,11.1534,895489.83394321,0
+OGE.US,D,20070907,000000,11.126,11.2062,10.9803,11.0664,1594138.7241507,0
+OGE.US,D,20070910,000000,11.129,11.173,10.4239,10.4454,4053513.9502203,0
+OGE.US,D,20070911,000000,10.5071,10.5256,10.2371,10.462,4390309.0207112,0
+OGE.US,D,20070912,000000,10.4787,10.6244,10.462,10.6058,1670550.2190759,0
+OGE.US,D,20070913,000000,10.6674,10.6732,10.4532,10.5197,1206920.4110635,0
+OGE.US,D,20070914,000000,10.5021,10.6468,10.416,10.5882,1204169.7363138,0
+OGE.US,D,20070917,000000,10.597,10.6537,10.5227,10.642,1310515.5258945,0
+OGE.US,D,20070918,000000,10.6928,10.9617,10.6762,10.9539,807767.85076277,0
+OGE.US,D,20070919,000000,11.0459,11.1974,11.0283,11.1006,751533.42429927,0
+OGE.US,D,20070920,000000,11.0635,11.1006,10.9617,10.9803,563879.12069431,0
+OGE.US,D,20070921,000000,11.0145,11.1153,10.9285,11.0117,1479843.5867988,0
+OGE.US,D,20070924,000000,10.9725,11.084,10.9354,11.0009,1150987.6385223,0
+OGE.US,D,20070925,000000,10.9285,11.0117,10.862,10.8728,650685.91655095,0
+OGE.US,D,20070926,000000,10.906,10.9578,10.8483,10.903,993889.34341982,0
+OGE.US,D,20070927,000000,10.9617,10.9686,10.8728,10.9354,712105.72281219,0
+OGE.US,D,20070928,000000,10.8952,10.9188,10.7837,10.8297,911069.49211679,0
+OGE.US,D,20071001,000000,10.8102,10.9921,10.8063,10.9471,900985.04810865,0
+OGE.US,D,20071002,000000,10.9617,10.9617,10.8102,10.8512,631723.64422417,0
+OGE.US,D,20071003,000000,10.8063,10.8728,10.8063,10.862,608805.10401384,0
+OGE.US,D,20071004,000000,10.91,10.9872,10.8581,10.9168,490838.99181004,0
+OGE.US,D,20071005,000000,10.8366,10.8952,10.7731,10.8766,685513.14008299,0
+OGE.US,D,20071008,000000,10.8395,10.906,10.7985,10.8366,795849.96444004,0
+OGE.US,D,20071009,000000,10.8806,11.0341,10.818,11.0341,899150.58323838,0
+OGE.US,D,20071010,000000,10.9921,11.1006,10.9285,10.9578,716080.39669777,0
+OGE.US,D,20071011,000000,10.9872,11.0311,10.9216,10.9803,1014064.3667701,0
+OGE.US,D,20071012,000000,11.0283,11.0811,10.9891,11.0664,552261.86573829,0
+OGE.US,D,20071015,000000,11.0341,11.0742,10.9168,11.0713,1739311.9750408,0
+OGE.US,D,20071016,000000,11.0918,11.1504,11.0341,11.0918,2364315.3834081,0
+OGE.US,D,20071017,000000,11.2238,11.3217,11.173,11.3217,2364628.2854427,0
+OGE.US,D,20071018,000000,11.2551,11.4312,11.2062,11.4204,1294930.7549426,0
+OGE.US,D,20071019,000000,11.3764,11.4898,11.2591,11.2835,2189498.2436724,0
+OGE.US,D,20071022,000000,11.2023,11.3989,11.1036,11.3177,2010713.5879406,0
+OGE.US,D,20071023,000000,11.3373,11.4068,11.2551,11.3451,1803489.6139415,0
+OGE.US,D,20071024,000000,11.3031,11.3402,11.1065,11.2483,1412302.7623027,0
+OGE.US,D,20071025,000000,11.3373,11.6404,11.2717,11.6287,2208750.9218091,0
+OGE.US,D,20071026,000000,11.7725,11.838,11.6816,11.7695,2541587.6793052,0
+OGE.US,D,20071029,000000,11.838,12.0003,11.7647,11.8507,1566022.5334747,0
+OGE.US,D,20071030,000000,11.8399,12.1089,11.7783,12.0277,1599649.2766512,0
+OGE.US,D,20071031,000000,12.0893,12.5313,11.9494,12.5313,1426661.4890074,0
+OGE.US,D,20071101,000000,12.2712,12.37,12.016,12.016,1653740.4264325,0
+OGE.US,D,20071102,000000,12.0707,12.1548,11.9494,12.0727,1047683.9520569,0
+OGE.US,D,20071105,000000,11.927,12.0463,11.8253,11.8575,948663.75128925,0
+OGE.US,D,20071106,000000,11.8673,12.0277,11.7676,11.9906,1228002.4412922,0
+OGE.US,D,20071107,000000,11.8605,11.9308,11.7196,11.7196,1060516.0031478,0
+OGE.US,D,20071108,000000,11.7744,11.9396,11.7158,11.9152,1125617.0098177,0
+OGE.US,D,20071109,000000,11.8223,11.8634,11.6982,11.7568,1268650.0516925,0
+OGE.US,D,20071112,000000,11.702,11.8009,11.6228,11.6228,1446832.4221351,0
+OGE.US,D,20071113,000000,11.7246,11.7353,11.5104,11.6658,1056549.5097076,0
+OGE.US,D,20071114,000000,11.6816,11.6982,11.4527,11.4527,1967620.0243801,0
+OGE.US,D,20071115,000000,11.4634,11.6658,11.3989,11.5974,1259599.4114658,0
+OGE.US,D,20071116,000000,11.616,11.6708,11.4224,11.5955,727198.64448731,0
+OGE.US,D,20071119,000000,11.5055,11.7353,11.482,11.6982,1608813.4205572,0
+OGE.US,D,20071120,000000,11.6728,11.9426,11.6728,11.9152,1935226.4833404,0
+OGE.US,D,20071121,000000,11.8273,11.9827,11.7783,11.8009,1265909.6024994,0
+OGE.US,D,20071123,000000,11.8507,11.8986,11.7353,11.8009,555322.37485574,0
+OGE.US,D,20071126,000000,11.7851,11.9876,11.7089,11.7451,844747.55397814,0
+OGE.US,D,20071127,000000,11.7744,11.8712,11.6688,11.7314,1617064.4222507,0
+OGE.US,D,20071128,000000,11.7314,11.7949,11.6444,11.7725,1011924.1577547,0
+OGE.US,D,20071129,000000,11.706,11.8507,11.6023,11.6316,1248182.5774209,0
+OGE.US,D,20071130,000000,11.702,11.7412,11.572,11.6473,1469447.2633116,0
+OGE.US,D,20071203,000000,11.5505,11.8351,11.5505,11.7813,895808.87131195,0
+OGE.US,D,20071204,000000,11.6444,11.9378,11.6444,11.8849,524148.7427292,0
+OGE.US,D,20071205,000000,12.0277,12.0571,11.9396,12.016,487166.99440249,0
+OGE.US,D,20071206,000000,11.9749,12.1245,11.9396,12.1187,567857.88480256,0
+OGE.US,D,20071207,000000,12.1216,12.191,12.0443,12.1666,680931.06812999,0
+OGE.US,D,20071210,000000,12.188,12.2536,12.0316,12.0355,581912.91247361,0
+OGE.US,D,20071211,000000,12.0443,12.104,11.6766,11.6766,1162350.2771168,0
+OGE.US,D,20071212,000000,12.0659,12.0659,11.6316,11.7607,1151903.8484018,0
+OGE.US,D,20071213,000000,11.6658,11.9671,11.6658,11.9671,1758572.833623,0
+OGE.US,D,20071214,000000,11.9182,12.0571,11.8986,11.9456,1955700.092946,0
+OGE.US,D,20071217,000000,11.8399,11.9456,11.7676,11.8009,626838.89579313,0
+OGE.US,D,20071218,000000,11.8878,12.0003,11.8009,11.972,813266.13259523,0
+OGE.US,D,20071219,000000,11.927,12.0707,11.927,11.9788,977069.32521968,0
+OGE.US,D,20071220,000000,12.0473,12.0707,11.7314,11.8673,911988.76966326,0
+OGE.US,D,20071221,000000,12.0199,12.0199,11.6913,11.9494,3347528.2230874,0
+OGE.US,D,20071224,000000,11.9573,11.971,11.8878,11.9573,236549.84803171,0
+OGE.US,D,20071226,000000,11.8477,11.972,11.8477,11.8898,562802.36957481,0
+OGE.US,D,20071227,000000,11.8791,11.9876,11.8477,11.8947,454772.43080712,0
+OGE.US,D,20071228,000000,11.9671,11.9827,11.8673,11.9308,443153.13073975,0
+OGE.US,D,20071231,000000,11.9182,11.9426,11.7949,11.8742,1086676.044829,0
+OGE.US,D,20080102,000000,11.8194,11.8546,11.5945,11.6688,1113089.6803162,0
+OGE.US,D,20080103,000000,11.6658,11.749,11.5701,11.5974,900735.54452541,0
+OGE.US,D,20080104,000000,11.4752,11.6111,11.4752,11.5104,989001.52732178,0
+OGE.US,D,20080107,000000,11.5397,11.6023,11.4204,11.4752,1345694.5085767,0
+OGE.US,D,20080108,000000,11.4507,11.5035,11.2943,11.3099,1136626.8667062,0
+OGE.US,D,20080109,000000,11.2747,11.4282,11.1935,11.4224,1789130.8872368,0
+OGE.US,D,20080110,000000,11.3813,11.6982,11.3813,11.6082,2068931.7724021,0
+OGE.US,D,20080111,000000,11.5661,11.7431,11.5231,11.6473,1137534.8961404,0
+OGE.US,D,20080114,000000,11.6816,11.7353,11.5769,11.6982,952022.84666207,0
+OGE.US,D,20080115,000000,11.5553,11.702,11.5397,11.5593,877480.58349997,0
+OGE.US,D,20080116,000000,11.5505,11.7353,11.5231,11.572,987248.86690503,0
+OGE.US,D,20080117,000000,11.6228,11.6258,11.3304,11.3451,2179718.5212536,0
+OGE.US,D,20080118,000000,11.3656,11.4028,11.0605,11.1592,1648538.685744,0
+OGE.US,D,20080122,000000,10.6928,11.0576,10.6342,10.7457,1991151.0754361,0
+OGE.US,D,20080123,000000,10.6342,10.7877,10.4816,10.7261,2863938.1284152,0
+OGE.US,D,20080124,000000,10.7114,10.7388,10.419,10.4591,2184757.6755906,0
+OGE.US,D,20080125,000000,10.5256,10.5774,10.2841,10.3055,1528751.4018936,0
+OGE.US,D,20080128,000000,10.286,10.5657,10.286,10.5325,2241190.477854,0
+OGE.US,D,20080129,000000,10.5852,10.642,10.4943,10.6214,1543712.4138874,0
+OGE.US,D,20080130,000000,10.5393,10.8766,10.5275,10.6762,1387535.4414427,0
+OGE.US,D,20080131,000000,10.5432,10.7231,10.5149,10.7006,2244010.6863891,0
+OGE.US,D,20080201,000000,10.7065,10.8806,10.553,10.8131,1880819.3638574,0
+OGE.US,D,20080204,000000,10.8131,11.0879,10.7837,10.9921,939494.49460493,0
+OGE.US,D,20080205,000000,10.8336,10.9422,10.638,10.6498,712327.61739237,0
+OGE.US,D,20080206,000000,10.686,10.8512,10.6732,10.7261,1512847.5935729,0
+OGE.US,D,20080207,000000,10.6791,10.7573,10.6312,10.7388,1532245.4746148,0
+OGE.US,D,20080208,000000,10.729,10.8102,10.6732,10.7613,860948.92599851,0
+OGE.US,D,20080211,000000,10.7329,10.7701,10.6097,10.7573,924818.77564278,0
+OGE.US,D,20080212,000000,10.7945,10.8688,10.7192,10.8395,401899.14482777,0
+OGE.US,D,20080213,000000,10.8924,10.9539,10.7475,10.7877,644872.68757242,0
+OGE.US,D,20080214,000000,10.7661,10.8728,10.6214,10.6468,1149461.9854641,0
+OGE.US,D,20080215,000000,10.5852,10.7006,10.5823,10.6928,1177267.3192168,0
+OGE.US,D,20080219,000000,10.7769,10.8336,10.6498,10.6928,717304.39583362,0
+OGE.US,D,20080220,000000,10.6498,10.8688,10.6018,10.8688,897622.88506883,0
+OGE.US,D,20080221,000000,10.9392,10.9921,10.7916,10.8366,1658688.573315,0
+OGE.US,D,20080222,000000,10.8688,10.9686,10.7643,10.9686,814490.13173108,0
+OGE.US,D,20080225,000000,10.9843,11.0459,10.9422,11.0283,1069075.8166534,0
+OGE.US,D,20080226,000000,10.9539,11.0742,10.8992,11.0742,874670.60052144,0
+OGE.US,D,20080227,000000,11.0557,11.1153,10.9285,10.9843,1655877.5677808,0
+OGE.US,D,20080228,000000,11.4096,11.4096,10.8512,11.0742,972728.57640458,0
+OGE.US,D,20080229,000000,10.9843,10.9843,10.5735,10.6244,1318161.174632,0
+OGE.US,D,20080303,000000,10.6342,10.6703,10.4699,10.5471,1304072.4026239,0
+OGE.US,D,20080304,000000,10.4591,10.7329,10.4591,10.597,1396099.3451709,0
+OGE.US,D,20080305,000000,10.5706,10.6244,10.4737,10.5325,1394576.7597798,0
+OGE.US,D,20080306,000000,10.4787,10.5706,10.3788,10.3788,1438738.8940145,0
+OGE.US,D,20080307,000000,10.3632,10.3868,10.2156,10.3388,913011.3253323,0
+OGE.US,D,20080310,000000,10.3682,10.4943,10.1491,10.2977,1496650.3117753,0
+OGE.US,D,20080311,000000,10.4787,10.5021,10.3632,10.4395,1235954.8567303,0
+OGE.US,D,20080312,000000,10.4787,10.5275,10.1921,10.2225,921412.64270919,0
+OGE.US,D,20080313,000000,10.1804,10.2557,10.064,10.2371,1078473.103252,0
+OGE.US,D,20080314,000000,10.2977,10.331,9.92316,9.98089,1551249.6717239,0
+OGE.US,D,20080317,000000,9.98089,9.98089,9.80484,9.89776,1571069.8682571,0
+OGE.US,D,20080318,000000,10.0425,10.1012,9.81658,9.96913,2014988.8931929,0
+OGE.US,D,20080319,000000,9.98089,10.1266,9.84495,9.8821,1235031.4889612,0
+OGE.US,D,20080320,000000,9.83222,9.94175,9.75497,9.91239,1330082.1286217,0
+OGE.US,D,20080324,000000,9.96527,10.107,9.89381,9.9887,2091701.0194848,0
+OGE.US,D,20080325,000000,9.9887,10.1012,9.93196,10.0777,977086.70866606,0
+OGE.US,D,20080326,000000,10.0552,10.107,9.9633,9.98573,676653.71776637,0
+OGE.US,D,20080327,000000,9.99848,10.1208,9.96913,9.99651,801044.54723879,0
+OGE.US,D,20080328,000000,9.99651,10.1041,9.9887,10.0327,1603597.3640894,0
+OGE.US,D,20080331,000000,10.0327,10.1989,9.98573,10.1989,2042889.3246228,0
+OGE.US,D,20080401,000000,10.2665,10.4659,10.2439,10.3896,1381735.5056879,0
+OGE.US,D,20080402,000000,10.375,10.5618,10.3055,10.4787,673697.50932716,0
+OGE.US,D,20080403,000000,10.4454,10.4659,10.2889,10.331,845661.71874627,0
+OGE.US,D,20080404,000000,10.3114,10.4483,10.2439,10.3466,655373.31173785,0
+OGE.US,D,20080407,000000,10.3808,10.4913,10.3222,10.4503,725997.14157618,0
+OGE.US,D,20080408,000000,10.3534,10.3554,10.2411,10.2938,549146.1386147,0
+OGE.US,D,20080409,000000,10.2841,10.3466,10.2489,10.2762,576717.30711918,0
+OGE.US,D,20080410,000000,10.2889,10.3055,10.0962,10.152,1083748.4679485,0
+OGE.US,D,20080411,000000,10.066,10.1452,10.0151,10.0777,1088638.3291579,0
+OGE.US,D,20080414,000000,10.0601,10.1989,10.0601,10.196,1122388.8015704,0
+OGE.US,D,20080415,000000,10.2331,10.3055,10.155,10.2899,759454.14051169,0
+OGE.US,D,20080416,000000,10.3515,10.4571,10.2889,10.4395,1871164.3932303,0
+OGE.US,D,20080417,000000,10.419,10.5618,10.3808,10.5471,845785.44798222,0
+OGE.US,D,20080418,000000,10.6762,10.683,10.4816,10.5735,707738.3875497,0
+OGE.US,D,20080421,000000,10.5109,10.5275,10.331,10.4395,687716.74754977,0
+OGE.US,D,20080422,000000,10.3788,10.462,10.2811,10.3388,524050.57738498,0
+OGE.US,D,20080423,000000,10.3554,10.4571,10.3339,10.4415,513003.90849227,0
+OGE.US,D,20080424,000000,10.4415,10.4787,10.3055,10.3896,495049.87605517,0
+OGE.US,D,20080425,000000,10.4816,10.5197,10.4004,10.5197,473775.60536067,0
+OGE.US,D,20080428,000000,10.5471,10.5882,10.4532,10.4943,455015.79905635,0
+OGE.US,D,20080429,000000,10.5197,10.5618,10.4415,10.4787,778854.06666483,0
+OGE.US,D,20080430,000000,10.553,10.7769,10.4816,10.6967,1241071.7252983,0
+OGE.US,D,20080501,000000,10.7573,10.9188,10.7388,10.8766,1585324.2942836,0
+OGE.US,D,20080502,000000,10.9314,10.9432,10.8102,10.91,1003395.0209193,0
+OGE.US,D,20080505,000000,10.8688,10.8845,10.7045,10.8542,794498.14584556,0
+OGE.US,D,20080506,000000,10.8131,10.9764,10.7065,10.9764,917011.56310961,0
+OGE.US,D,20080507,000000,10.8688,11.0311,10.6889,10.862,1723638.2417457,0
+OGE.US,D,20080508,000000,10.8434,10.8894,10.5432,10.7515,1488432.0318631,0
+OGE.US,D,20080509,000000,10.6791,10.7016,10.4737,10.5491,905202.0676878,0
+OGE.US,D,20080512,000000,10.5618,10.642,10.419,10.642,970537.23960581,0
+OGE.US,D,20080513,000000,10.6342,10.642,10.4699,10.6097,996825.10074565,0
+OGE.US,D,20080514,000000,10.6576,10.6634,10.5256,10.5911,846046.19967783,0
+OGE.US,D,20080515,000000,10.5706,10.5706,10.4239,10.5588,751478.20629313,0
+OGE.US,D,20080516,000000,10.5706,10.638,10.4699,10.6244,1114414.9124633,0
+OGE.US,D,20080519,000000,10.6273,10.7329,10.6018,10.7143,779008.47257086,0
+OGE.US,D,20080520,000000,10.683,10.7769,10.5706,10.6967,984173.01945255,0
+OGE.US,D,20080521,000000,10.6928,10.8131,10.6634,10.7261,828932.70800068,0
+OGE.US,D,20080522,000000,10.7114,10.8581,10.6703,10.8297,1007286.8677957,0
+OGE.US,D,20080523,000000,10.7769,10.9422,10.683,10.8483,2178157.0787469,0
+OGE.US,D,20080527,000000,10.8924,11.0223,10.8924,11.0223,924921.03120969,0
+OGE.US,D,20080528,000000,11.0223,11.0311,10.8884,10.9764,1328697.5882458,0
+OGE.US,D,20080529,000000,10.9354,11.0664,10.8806,10.9657,1100171.7345491,0
+OGE.US,D,20080530,000000,10.9617,10.9872,10.9138,10.9764,1511039.7151501,0
+OGE.US,D,20080602,000000,10.9432,10.951,10.7837,10.8728,612366.66540913,0
+OGE.US,D,20080603,000000,10.8806,10.9256,10.7985,10.8454,651865.94579303,0
+OGE.US,D,20080604,000000,10.8297,10.9657,10.8023,10.906,846677.11652564,0
+OGE.US,D,20080605,000000,11.0145,11.131,10.8884,11.131,1031615.5122736,0
+OGE.US,D,20080606,000000,11.0311,11.1202,10.9138,10.9539,1255688.1360316,0
+OGE.US,D,20080609,000000,10.906,11.0341,10.906,11.0341,712398.17373354,0
+OGE.US,D,20080610,000000,10.9354,11.0117,10.8884,10.9422,884941.14966133,0
+OGE.US,D,20080611,000000,10.8884,11.0175,10.8454,10.8581,1077919.900635,0
+OGE.US,D,20080612,000000,10.8952,10.9354,10.7661,10.7837,741775.17554956,0
+OGE.US,D,20080613,000000,10.818,10.862,10.6273,10.7613,1300234.7511979,0
+OGE.US,D,20080616,000000,10.7114,10.7916,10.5882,10.7701,1309228.1283071,0
+OGE.US,D,20080617,000000,10.8102,10.9188,10.8063,10.8884,834410.53871975,0
+OGE.US,D,20080618,000000,10.8131,10.8884,10.7143,10.8395,749074.1779152,0
+OGE.US,D,20080619,000000,10.8063,10.8766,10.7643,10.8268,575330.72163196,0
+OGE.US,D,20080620,000000,10.7573,10.8199,10.5931,10.6312,1743663.9719684,0
+OGE.US,D,20080623,000000,10.6606,10.8894,10.6018,10.7563,813294.76415396,0
+OGE.US,D,20080624,000000,10.7231,10.7809,10.5999,10.6018,607466.57864306,0
+OGE.US,D,20080625,000000,10.6576,10.7388,10.5999,10.6634,964672.88284384,0
+OGE.US,D,20080626,000000,10.5852,10.6312,10.4082,10.4082,787967.08278737,0
+OGE.US,D,20080627,000000,10.4004,10.4454,10.2517,10.2517,960831.14119524,0
+OGE.US,D,20080630,000000,10.2665,10.3896,10.1491,10.375,846923.55244187,0
+OGE.US,D,20080701,000000,10.2625,10.4483,10.2146,10.3965,740133.97370073,0
+OGE.US,D,20080702,000000,10.3808,10.5275,10.3584,10.3965,1093549.6640364,0
+OGE.US,D,20080703,000000,10.4248,10.5325,10.2489,10.2791,492252.16374466,0
+OGE.US,D,20080707,000000,10.3261,10.419,10.2723,10.3055,1274017.4463992,0
+OGE.US,D,20080708,000000,10.2195,10.2977,9.99166,10.2195,1442948.755704,0
+OGE.US,D,20080709,000000,10.2097,10.3896,10.1402,10.3838,1052087.0767679,0
+OGE.US,D,20080710,000000,10.3936,10.5852,10.3388,10.5149,1328035.994728,0
+OGE.US,D,20080711,000000,10.4532,10.6244,10.3496,10.4991,996143.0561144,0
+OGE.US,D,20080714,000000,10.5706,10.5706,10.3388,10.4131,947881.49620244,0
+OGE.US,D,20080715,000000,10.4131,10.5041,10.331,10.4053,1259116.7651899,0
+OGE.US,D,20080716,000000,10.416,10.4591,10.1647,10.2263,794353.96549622,0
+OGE.US,D,20080717,000000,10.2665,10.3388,10.064,10.1402,874829.09665013,0
+OGE.US,D,20080718,000000,10.155,10.3222,10.0777,10.2439,762397.05572721,0
+OGE.US,D,20080721,000000,10.2595,10.3788,10.1989,10.3261,829266.06114879,0
+OGE.US,D,20080722,000000,10.2557,10.4532,10.2225,10.3534,816580.23551861,0
+OGE.US,D,20080723,000000,10.3388,10.4943,10.1765,10.3515,1439505.8107663,0
+OGE.US,D,20080724,000000,10.375,10.6214,10.2977,10.4571,2153707.7727,0
+OGE.US,D,20080725,000000,10.5227,10.5931,10.3936,10.4268,847558.55951235,0
+OGE.US,D,20080728,000000,10.4248,10.5852,10.3838,10.4737,670653.36110041,0
+OGE.US,D,20080729,000000,10.5071,10.6058,10.4395,10.5275,920694.80862952,0
+OGE.US,D,20080730,000000,10.5931,10.8297,10.5471,10.818,1123592.3495929,0
+OGE.US,D,20080731,000000,10.4737,10.9285,10.4737,10.7045,1345487.9523315,0
+OGE.US,D,20080801,000000,10.7661,10.8199,10.4571,10.4571,1040783.7464022,0
+OGE.US,D,20080804,000000,10.4816,10.6273,10.3427,10.5197,1368994.4620515,0
+OGE.US,D,20080805,000000,10.4913,10.7192,10.4503,10.6732,1252293.2512104,0
+OGE.US,D,20080806,000000,10.6791,10.7261,10.4787,10.6273,1944191.2288909,0
+OGE.US,D,20080807,000000,10.597,10.6058,10.4454,10.4737,1165654.1544835,0
+OGE.US,D,20080808,000000,10.5021,10.7563,10.4239,10.7563,1457930.2188112,0
+OGE.US,D,20080811,000000,10.7231,10.7731,10.6175,10.7329,1473555.8919898,0
+OGE.US,D,20080812,000000,10.7329,10.7573,10.6018,10.638,994884.2900858,0
+OGE.US,D,20080813,000000,10.6342,10.7329,10.6058,10.7192,1004140.464002,0
+OGE.US,D,20080814,000000,10.7016,10.7457,10.5706,10.6342,699843.23522899,0
+OGE.US,D,20080815,000000,10.6762,10.9138,10.6703,10.8924,1009368.7911378,0
+OGE.US,D,20080818,000000,10.8952,11.131,10.8884,11.0311,1192887.8796172,0
+OGE.US,D,20080819,000000,11.0283,11.1104,11.0009,11.1036,1119931.6002977,0
+OGE.US,D,20080820,000000,11.1202,11.126,10.9803,11.0576,1024907.5470846,0
+OGE.US,D,20080821,000000,11.0507,11.1466,10.9764,11.0576,1045450.6904758,0
+OGE.US,D,20080822,000000,11.0635,11.1876,11.0459,11.1104,635357.80707196,0
+OGE.US,D,20080825,000000,11.0811,11.1133,10.8952,10.9617,660101.60915152,0
+OGE.US,D,20080826,000000,10.9686,11.1622,10.9392,11.1622,998806.81363226,0
+OGE.US,D,20080827,000000,11.1808,11.2689,11.17,11.2326,600728.95933971,0
+OGE.US,D,20080828,000000,11.2875,11.3343,11.1378,11.3343,669892.57968264,0
+OGE.US,D,20080829,000000,11.2767,11.3031,10.9872,11.0283,1096318.7447881,0
+OGE.US,D,20080902,000000,11.1065,11.2238,10.9921,10.996,1845508.471494,0
+OGE.US,D,20080903,000000,10.9657,11.0713,10.8806,10.906,842740.2771998,0
+OGE.US,D,20080904,000000,10.9617,11.131,10.8728,11.0557,4006335.2767619,0
+OGE.US,D,20080905,000000,11.0419,11.1935,11.0009,11.0605,2476405.8907375,0
+OGE.US,D,20080908,000000,11.131,11.3197,11.131,11.2903,1357817.9285889,0
+OGE.US,D,20080909,000000,11.3031,11.3656,11.0635,11.0635,2211124.273517,0
+OGE.US,D,20080910,000000,11.0283,11.2219,10.9843,11.0341,1876324.2091363,0
+OGE.US,D,20080911,000000,10.9843,11.1378,10.8336,11.1065,1076350.277683,0
+OGE.US,D,20080912,000000,11.0223,11.2591,10.9872,11.2483,1060724.6045043,0
+OGE.US,D,20080915,000000,11.0781,11.2219,10.7661,10.8102,1528124.5752685,0
+OGE.US,D,20080916,000000,10.7661,10.8395,10.1921,10.5999,3803626.9085973,0
+OGE.US,D,20080917,000000,10.5432,10.6175,10.2146,10.2263,2177903.484941,0
+OGE.US,D,20080918,000000,10.2889,10.4395,10.0884,10.2665,1966637.3483821,0
+OGE.US,D,20080919,000000,10.4855,10.9657,10.1804,10.7701,2955461.9735731,0
+OGE.US,D,20080922,000000,10.7613,10.7613,10.2411,10.2841,1863138.353784,0
+OGE.US,D,20080923,000000,10.3554,10.8297,10.2977,10.4053,2538892.2225616,0
+OGE.US,D,20080924,000000,10.3965,10.3965,10.1941,10.3055,1976289.2513423,0
+OGE.US,D,20080925,000000,10.3261,10.5491,10.3222,10.5149,1397522.7426623,0
+OGE.US,D,20080926,000000,10.3515,10.4346,10.1941,10.2489,1276069.7156271,0
+OGE.US,D,20080929,000000,10.1941,10.3163,9.70901,9.91535,2196900.5241606,0
+OGE.US,D,20080930,000000,10.0962,10.1618,9.76964,10.1041,1565608.3984287,0
+OGE.US,D,20081001,000000,10.0728,10.2791,10.0464,10.2146,1113673.5596032,0
+OGE.US,D,20081002,000000,10.1765,10.2489,9.95153,9.97891,842454.98416814,0
+OGE.US,D,20081003,000000,10.0962,10.155,9.73346,9.81169,1327433.7094389,0
+OGE.US,D,20081006,000000,9.68064,9.84495,8.93897,9.24997,2251010.0799438,0
+OGE.US,D,20081007,000000,9.28576,9.45767,8.71728,8.71728,2145293.1620994,0
+OGE.US,D,20081008,000000,8.61802,8.64775,8.03624,8.1219,2998238.5448764,0
+OGE.US,D,20081009,000000,8.18293,8.23907,7.35931,7.37534,2965267.2598837,0
+OGE.US,D,20081010,000000,7.22044,7.44341,6.40004,7.06779,4530309.1624716,0
+OGE.US,D,20081013,000000,7.31618,8.13071,7.27413,8.04464,2964698.7189316,0
+OGE.US,D,20081014,000000,8.3082,9.37259,8.07692,8.57293,3798213.4988853,0
+OGE.US,D,20081015,000000,8.45518,8.49969,7.60721,7.79439,2770691.276955,0
+OGE.US,D,20081016,000000,7.81649,7.99644,7.34248,7.82305,2671067.7683424,0
+OGE.US,D,20081017,000000,7.60721,8.08475,7.43411,7.56145,2965097.5156425,0
+OGE.US,D,20081020,000000,7.6569,8.68628,7.65044,8.64775,3278435.1590856,0
+OGE.US,D,20081021,000000,8.58828,8.83971,8.35504,8.64775,3342346.9335124,0
+OGE.US,D,20081022,000000,8.48736,8.5569,7.95087,8.17344,2067940.9159588,0
+OGE.US,D,20081023,000000,8.20875,8.75551,7.95087,8.36219,2623351.230602,0
+OGE.US,D,20081024,000000,8.04367,8.50966,7.62404,8.42976,1854114.3000046,0
+OGE.US,D,20081027,000000,8.31525,8.44795,8.04866,8.06264,1983511.5620327,0
+OGE.US,D,20081028,000000,8.17598,9.0312,8.06939,9.02454,1785631.7017373,0
+OGE.US,D,20081029,000000,9.01223,9.29142,8.8537,9.12557,2411904.1016898,0
+OGE.US,D,20081030,000000,9.20449,10.0464,9.12938,10.0464,3234844.6334699,0
+OGE.US,D,20081031,000000,9.75888,9.75888,7.74823,8.9334,5294255.3900375,0
+OGE.US,D,20081103,000000,8.93711,9.09271,8.72002,8.98014,1953990.3798674,0
+OGE.US,D,20081104,000000,9.12938,9.17349,8.38566,8.59024,2909349.8256776,0
+OGE.US,D,20081105,000000,8.59024,8.91081,8.42087,8.50252,3081633.0724654,0
+OGE.US,D,20081106,000000,8.49969,8.66437,8.19848,8.35064,2295283.6727465,0
+OGE.US,D,20081107,000000,8.41294,8.76187,8.41294,8.76187,1864860.3375307,0
+OGE.US,D,20081110,000000,8.97174,9.04069,8.46233,8.66437,2421738.019559,0
+OGE.US,D,20081111,000000,8.60257,8.70818,8.34283,8.46233,2172221.1430882,0
+OGE.US,D,20081112,000000,8.34888,8.40756,8.20875,8.23633,1716443.5400583,0
+OGE.US,D,20081113,000000,8.28473,9.09926,8.14958,9.09926,3095887.4984919,0
+OGE.US,D,20081114,000000,8.95492,9.09926,8.48736,8.68256,1682995.7441238,0
+OGE.US,D,20081117,000000,8.59024,8.88753,8.39719,8.52922,2011649.2263778,0
+OGE.US,D,20081118,000000,8.50692,8.97174,8.50692,8.90074,2803225.9306769,0
+OGE.US,D,20081119,000000,8.9157,9.04439,8.34888,8.36219,1727017.7882319,0
+OGE.US,D,20081120,000000,8.19848,8.30126,7.44722,7.53602,3876311.1881087,0
+OGE.US,D,20081121,000000,7.63607,7.96504,7.30005,7.94412,4766851.8526137,0
+OGE.US,D,20081124,000000,7.88045,8.46233,7.68613,8.22244,3698483.6444832,0
+OGE.US,D,20081125,000000,8.18703,8.31857,7.92827,8.22938,3771075.8939845,0
+OGE.US,D,20081126,000000,8.09326,8.41294,8.00759,8.41294,1998912.2729642,0
+OGE.US,D,20081128,000000,8.13423,8.67073,8.13423,8.66808,1282881.9814942,0
+OGE.US,D,20081201,000000,8.50692,8.50692,7.69005,7.73112,3475120.6743595,0
+OGE.US,D,20081202,000000,7.86637,8.14958,7.86637,8.1219,3174103.8041729,0
+OGE.US,D,20081203,000000,7.94754,8.18029,7.82305,8.16141,2076134.6545349,0
+OGE.US,D,20081204,000000,8.04866,8.12484,7.53915,7.75371,3152832.6011453,0
+OGE.US,D,20081205,000000,7.63949,8.01522,7.55343,7.99644,3059171.6146391,0
+OGE.US,D,20081208,000000,8.08885,8.40502,7.97835,8.15545,1919154.97589,0
+OGE.US,D,20081209,000000,8.1,8.21247,7.95087,8.01522,1527574.4403186,0
+OGE.US,D,20081210,000000,8.09648,8.21247,7.9933,8.06538,2158148.7319707,0
+OGE.US,D,20081211,000000,8.01776,8.18029,7.79928,7.89199,2609891.3303305,0
+OGE.US,D,20081212,000000,7.76094,8.20102,7.63949,8.05667,2599688.2698647,0
+OGE.US,D,20081215,000000,8.05198,8.20718,7.94079,8.08123,1889773.8838513,0
+OGE.US,D,20081216,000000,8.14782,8.55044,8.14782,8.539,3171673.1893476,0
+OGE.US,D,20081217,000000,8.50692,8.58574,8.33001,8.37001,3037834.9680488,0
+OGE.US,D,20081218,000000,8.41382,8.41382,8.13745,8.17598,3914951.5217306,0
+OGE.US,D,20081219,000000,8.26723,8.49108,8.09326,8.1,7797896.0284644,0
+OGE.US,D,20081222,000000,8.1,8.23907,8.02675,8.18029,3159044.6268348,0
+OGE.US,D,20081223,000000,8.36219,8.36219,7.89786,7.93658,3016331.6448844,0
+OGE.US,D,20081224,000000,7.96808,8.07692,7.95087,8.04024,664308.40317398,0
+OGE.US,D,20081226,000000,8.04866,8.18029,8.04866,8.14782,801740.90764942,0
+OGE.US,D,20081229,000000,8.11956,8.18293,8.03359,8.1,2410436.7343047,0
+OGE.US,D,20081230,000000,8.15545,8.33353,8.10665,8.33353,2622803.1407635,0
+OGE.US,D,20081231,000000,8.33001,8.48452,8.30126,8.43318,3013668.9099222,0
+OGE.US,D,20090102,000000,8.46233,8.76754,8.34283,8.72921,2300528.3607729,0
+OGE.US,D,20090105,000000,8.61802,8.72637,8.49353,8.6055,3697082.7432167,0
+OGE.US,D,20090106,000000,8.62085,8.70818,8.4016,8.48736,3487773.7782083,0
+OGE.US,D,20090107,000000,8.35945,8.35945,8.01776,8.25461,1998828.4233993,0
+OGE.US,D,20090108,000000,8.21559,8.32307,8.13423,8.25178,2149813.8807123,0
+OGE.US,D,20090109,000000,8.27094,8.2951,8.05198,8.10665,1358158.4396267,0
+OGE.US,D,20090112,000000,8.09648,8.17598,8.04024,8.10342,1272574.6203503,0
+OGE.US,D,20090113,000000,8.09648,8.18029,8.04866,8.13423,1541248.054725,0
+OGE.US,D,20090114,000000,8.05667,8.12728,7.88866,7.97081,1410050.0721637,0
+OGE.US,D,20090115,000000,7.88866,8.04367,7.74413,8.03359,2367159.1107236,0
+OGE.US,D,20090116,000000,8.12484,8.20718,7.95087,8.04024,1965693.5294995,0
+OGE.US,D,20090120,000000,8.02088,8.1219,7.89199,7.90197,2366797.1260169,0
+OGE.US,D,20090121,000000,7.9758,8.02362,7.81326,8.02362,3117104.5060689,0
+OGE.US,D,20090122,000000,7.95507,8.03359,7.80251,7.90197,2269811.8110305,0
+OGE.US,D,20090123,000000,7.79693,7.86412,7.70862,7.84817,1588732.4723285,0
+OGE.US,D,20090126,000000,7.84817,8.18029,7.84817,8.10665,2580866.0876646,0
+OGE.US,D,20090127,000000,8.15124,8.38566,8.13745,8.24864,2950550.6386947,0
+OGE.US,D,20090128,000000,8.41294,8.41294,8.18703,8.28473,2010633.8285985,0
+OGE.US,D,20090129,000000,8.22244,8.38057,8.18029,8.23907,1472651.9527784,0
+OGE.US,D,20090130,000000,8.26409,8.31163,7.9933,8.0736,2178543.6047898,0
+OGE.US,D,20090202,000000,8.01776,8.16904,7.98137,8.12484,2081952.9962918,0
+OGE.US,D,20090203,000000,8.14782,8.14958,7.93658,8.04866,2281404.5246504,0
+OGE.US,D,20090204,000000,8.09648,8.34283,8.05667,8.20875,2089778.614827,0
+OGE.US,D,20090205,000000,8.17598,8.35945,8.10665,8.26048,1663205.2017051,0
+OGE.US,D,20090206,000000,8.27867,8.50692,8.19065,8.42087,1894503.2038206,0
+OGE.US,D,20090209,000000,8.42692,8.42692,8.26048,8.36219,1181938.353513,0
+OGE.US,D,20090210,000000,8.33001,8.34283,7.97081,8.18029,2797200.0101192,0
+OGE.US,D,20090211,000000,8.18703,8.26409,8.02362,8.05922,1805513.2516106,0
+OGE.US,D,20090212,000000,7.9583,8.07692,7.79273,8.02675,2219385.5007672,0
+OGE.US,D,20090213,000000,8.26048,8.44375,8.02675,8.33001,3818179.9208791,0
+OGE.US,D,20090217,000000,8.16904,8.22616,7.91086,7.9183,2714438.4444894,0
+OGE.US,D,20090218,000000,7.94079,7.9758,7.70628,7.77151,2042039.5808619,0
+OGE.US,D,20090219,000000,7.79273,7.84817,7.66012,7.73855,2019370.5442348,0
+OGE.US,D,20090220,000000,7.63607,7.66012,7.39558,7.5325,1914104.5734405,0
+OGE.US,D,20090223,000000,7.62032,7.6298,7.27785,7.29701,1965873.4992973,0
+OGE.US,D,20090224,000000,7.29016,7.44722,7.17261,7.4129,2106111.8965286,0
+OGE.US,D,20090225,000000,7.38542,7.43099,7.26142,7.34454,1592863.5972315,0
+OGE.US,D,20090226,000000,7.39226,7.43099,7.1559,7.16959,2007166.3423248,0
+OGE.US,D,20090227,000000,7.12617,7.33818,6.97292,7.17261,2113035.6209638,0
+OGE.US,D,20090302,000000,7.07169,7.10367,6.73381,6.7435,1798802.2187546,0
+OGE.US,D,20090303,000000,6.83533,6.83533,6.50801,6.53422,2029505.0934707,0
+OGE.US,D,20090304,000000,6.59632,7.04803,6.51808,6.94681,3656053.7195518,0
+OGE.US,D,20090305,000000,6.8187,6.85136,6.44611,6.49168,1831159.9703459,0
+OGE.US,D,20090306,000000,6.52786,6.77342,6.482,6.68795,2861706.9119453,0
+OGE.US,D,20090309,000000,6.58018,6.86143,6.5702,6.73704,2909022.6078634,0
+OGE.US,D,20090310,000000,6.89449,6.95991,6.72746,6.9561,2377128.0059412,0
+OGE.US,D,20090311,000000,7.01477,7.06779,6.87454,6.87796,2722846.919756,0
+OGE.US,D,20090312,000000,6.87092,7.2575,6.78271,7.24391,2960918.3306232,0
+OGE.US,D,20090313,000000,7.29701,7.45436,7.22699,7.40478,2048174.9148762,0
+OGE.US,D,20090316,000000,7.48223,7.65288,7.41984,7.49642,1591790.9363346,0
+OGE.US,D,20090317,000000,7.47999,7.49642,7.31002,7.45671,2537309.3063859,0
+OGE.US,D,20090318,000000,7.45671,7.87399,7.33241,7.79273,3413713.1387664,0
+OGE.US,D,20090319,000000,7.81326,7.90431,7.75048,7.84817,1948052.3990972,0
+OGE.US,D,20090320,000000,7.87057,8.04866,7.73855,7.73855,3140650.89546,0
+OGE.US,D,20090323,000000,7.9583,8.01776,7.7675,8.00093,2045095.9997567,0
+OGE.US,D,20090324,000000,7.85258,7.93502,7.74823,7.74823,2249497.7201093,0
+OGE.US,D,20090325,000000,7.77151,7.93502,7.6298,7.75762,2180405.6786632,0
+OGE.US,D,20090326,000000,7.84817,7.95507,7.69005,7.95087,2565903.0305594,0
+OGE.US,D,20090327,000000,7.85992,7.88309,7.76505,7.79273,1812692.6149629,0
+OGE.US,D,20090330,000000,7.66589,7.72711,7.57318,7.70862,1485553.5376548,0
+OGE.US,D,20090331,000000,7.79693,7.9183,7.75371,7.79439,2060761.5526064,0
+OGE.US,D,20090401,000000,7.69005,7.77581,7.58805,7.73454,1578441.4720752,0
+OGE.US,D,20090402,000000,7.87057,8.03359,7.80593,7.94412,2041450.5887965,0
+OGE.US,D,20090403,000000,7.94412,8.02362,7.85258,7.95087,1079997.7337545,0
+OGE.US,D,20090406,000000,7.9141,8.03359,7.86637,7.9141,2894666.9488257,0
+OGE.US,D,20090407,000000,7.78872,7.9141,7.72408,7.82608,3042347.5062163,0
+OGE.US,D,20090408,000000,7.87703,7.92827,7.79928,7.9183,1782552.7866178,0
+OGE.US,D,20090409,000000,8.04464,8.11956,7.9583,8.06939,2735917.2263177,0
+OGE.US,D,20090413,000000,7.99644,8.04024,7.85258,7.93502,2159402.385221,0
+OGE.US,D,20090414,000000,7.87057,7.88045,7.76094,7.77151,1343597.2468995,0
+OGE.US,D,20090415,000000,7.73855,7.90754,7.73855,7.88045,1259215.9530898,0
+OGE.US,D,20090416,000000,7.89786,8.00093,7.81875,7.92827,2220049.1393964,0
+OGE.US,D,20090417,000000,7.94412,8.08475,7.90197,8.05198,1786618.4679579,0
+OGE.US,D,20090420,000000,7.96504,8.04866,7.88045,7.89786,1661301.2030494,0
+OGE.US,D,20090421,000000,7.88524,8.05198,7.87057,8.01522,1535548.3294257,0
+OGE.US,D,20090422,000000,7.9583,8.03624,7.8564,7.90197,1084797.610065,0
+OGE.US,D,20090423,000000,7.89786,7.97835,7.80251,7.93502,2044320.9025595,0
+OGE.US,D,20090424,000000,7.95507,7.98137,7.79928,7.94412,1816945.4239905,0
+OGE.US,D,20090427,000000,7.85992,8.11956,7.85992,7.99644,1460325.0441881,0
+OGE.US,D,20090428,000000,7.93502,8.21931,7.93502,8.12484,1637787.5354396,0
+OGE.US,D,20090429,000000,8.14782,8.27867,8.0736,8.25461,1761360.3203768,0
+OGE.US,D,20090430,000000,8.32746,8.45518,8.25706,8.41294,3513931.7747782,0
+OGE.US,D,20090501,000000,8.39719,8.40756,8.29255,8.37001,2607817.5874336,0
+OGE.US,D,20090504,000000,8.48736,8.48736,8.33353,8.42448,2480705.7373259,0
+OGE.US,D,20090505,000000,8.36219,8.46233,8.21559,8.23907,2065934.6617361,0
+OGE.US,D,20090506,000000,8.2951,8.46233,8.2951,8.45108,3176086.5396152,0
+OGE.US,D,20090507,000000,8.47748,8.60257,8.44375,8.55406,2349604.8975532,0
+OGE.US,D,20090508,000000,8.61626,8.7518,8.54242,8.60912,2457050.9570338,0
+OGE.US,D,20090511,000000,8.50966,8.75013,8.50252,8.62799,1703346.6470492,0
+OGE.US,D,20090512,000000,8.68628,8.74378,8.59454,8.67903,1825841.6583112,0
+OGE.US,D,20090513,000000,8.66808,8.69352,8.51396,8.5256,2399247.930174,0
+OGE.US,D,20090514,000000,8.57293,8.63151,8.41294,8.50966,1761276.470812,0
+OGE.US,D,20090515,000000,8.49723,8.53186,8.34283,8.41382,2043462.9783532,0
+OGE.US,D,20090518,000000,8.49723,8.58574,8.38057,8.46614,2218839.4560399,0
+OGE.US,D,20090519,000000,8.44101,8.53528,8.41823,8.46614,4243331.981621,0
+OGE.US,D,20090520,000000,8.49723,8.52119,8.37343,8.37696,2343028.8420455,0
+OGE.US,D,20090521,000000,8.33617,8.41294,8.29255,8.35064,1932917.5526397,0
+OGE.US,D,20090522,000000,8.38321,8.4591,8.31857,8.36219,2962894.9307314,0
+OGE.US,D,20090526,000000,8.35504,8.66046,8.33833,8.59835,3167439.8088777,0
+OGE.US,D,20090527,000000,8.57577,8.62525,8.47748,8.48228,2602816.2676563,0
+OGE.US,D,20090528,000000,8.53186,8.6055,8.39719,8.48736,2226833.7962605,0
+OGE.US,D,20090529,000000,8.49969,8.53186,8.31163,8.44795,5342116.1081272,0
+OGE.US,D,20090601,000000,8.47748,8.81938,8.47416,8.80461,1979395.7754648,0
+OGE.US,D,20090602,000000,8.76001,8.8537,8.74378,8.78984,1657522.8598522,0
+OGE.US,D,20090603,000000,8.72002,8.80461,8.539,8.64236,1975967.1463065,0
+OGE.US,D,20090604,000000,8.70359,8.71728,8.61802,8.66046,1831973.9246585,0
+OGE.US,D,20090605,000000,8.74554,8.7518,8.58115,8.68256,1238713.7119254,0
+OGE.US,D,20090608,000000,8.62085,8.68902,8.55406,8.59024,2388233.9830627,0
+OGE.US,D,20090609,000000,8.64598,8.66437,8.50966,8.56951,1254336.3174372,0
+OGE.US,D,20090610,000000,8.61264,8.67258,8.52922,8.67258,1428173.8488419,0
+OGE.US,D,20090611,000000,8.70818,9.11305,8.67073,9.02366,4345237.8344867,0
+OGE.US,D,20090612,000000,9.01789,9.18678,8.87296,9.12557,2818110.2509956,0
+OGE.US,D,20090615,000000,9.08038,9.08879,8.89692,9.00743,2106851.2042773,0
+OGE.US,D,20090616,000000,9.02073,9.10826,8.94553,9.0047,1935291.9269031,0
+OGE.US,D,20090617,000000,8.99433,9.12361,8.94836,8.99433,1521108.8208231,0
+OGE.US,D,20090618,000000,8.96704,9.11979,8.9157,9.09271,1320681.7743562,0
+OGE.US,D,20090619,000000,9.14375,9.14845,8.92685,8.95492,1445742.3777918,0
+OGE.US,D,20090622,000000,8.94171,9.02454,8.88294,8.88294,1542313.5577322,0
+OGE.US,D,20090623,000000,8.8758,8.88294,8.73273,8.73928,2092906.6126186,0
+OGE.US,D,20090624,000000,8.76754,8.86651,8.68902,8.8537,1658648.6936438,0
+OGE.US,D,20090625,000000,8.80001,9.25964,8.80001,9.19931,2927857.0607315,0
+OGE.US,D,20090626,000000,9.13701,9.27509,9.06337,9.21026,1784663.3415187,0
+OGE.US,D,20090629,000000,9.2083,9.29142,9.10356,9.28194,1449003.3078204,0
+OGE.US,D,20090630,000000,9.31196,9.3413,9.18678,9.26541,2067171.9540956,0
+OGE.US,D,20090701,000000,9.29142,9.50559,9.29142,9.49582,1341454.9927728,0
+OGE.US,D,20090702,000000,9.39118,9.39118,9.16292,9.19451,1356424.185212,0
+OGE.US,D,20090706,000000,9.1907,9.30121,9.11021,9.27509,2788254.6931264,0
+OGE.US,D,20090707,000000,9.29827,9.30121,9.01418,9.02073,1538083.2449293,0
+OGE.US,D,20090708,000000,8.96245,9.00088,8.67073,8.80842,2474287.1553913,0
+OGE.US,D,20090709,000000,8.87022,8.90436,8.69352,8.89037,1752945.7097763,0
+OGE.US,D,20090710,000000,8.86289,8.90817,8.78622,8.8537,1434473.814319,0
+OGE.US,D,20090713,000000,8.89037,8.98386,8.75551,8.97546,1394565.5116674,0
+OGE.US,D,20090714,000000,9.00088,9.01223,8.89692,9.00939,956188.73845777,0
+OGE.US,D,20090715,000000,9.06807,9.1821,9.04069,9.17916,1117838.4288432,0
+OGE.US,D,20090716,000000,9.0842,9.31196,9.0842,9.27509,1766859.6247649,0
+OGE.US,D,20090717,000000,9.30121,9.36184,9.22962,9.31196,1338125.5515144,0
+OGE.US,D,20090720,000000,9.3413,9.47723,9.27803,9.4743,1198654.0710349,0
+OGE.US,D,20090721,000000,9.49386,9.59067,9.41367,9.57308,2137487.9946777,0
+OGE.US,D,20090722,000000,9.57308,9.66597,9.50559,9.5496,2023500.6465821,0
+OGE.US,D,20090723,000000,9.5408,9.79898,9.48408,9.75888,2004623.2463758,0
+OGE.US,D,20090724,000000,9.73737,9.88995,9.68456,9.88501,954625.2508398,0
+OGE.US,D,20090727,000000,9.90073,9.96527,9.76964,9.91239,1382063.7460577,0
+OGE.US,D,20090728,000000,9.88995,9.91239,9.71683,9.76279,1478661.5124454,0
+OGE.US,D,20090729,000000,9.7051,9.80484,9.57014,9.71292,966798.77607979,0
+OGE.US,D,20090730,000000,9.78626,9.94758,9.71977,9.89776,1466978.8139266,0
+OGE.US,D,20090731,000000,9.81951,9.94758,9.81169,9.84983,1176317.3650003,0
+OGE.US,D,20090803,000000,9.90458,10.0464,9.75888,10.0464,1857078.6888892,0
+OGE.US,D,20090804,000000,9.97209,10.0777,9.88501,9.89776,1075909.5561897,0
+OGE.US,D,20090805,000000,9.89776,10.0523,9.81658,9.9202,1665385.2903916,0
+OGE.US,D,20090806,000000,9.92316,10.0483,9.85374,9.99651,1411811.9355815,0
+OGE.US,D,20090807,000000,10.1012,10.2048,9.99848,10.1647,1274472.483672,0
+OGE.US,D,20090810,000000,10.1236,10.1236,9.99651,10.0777,961937.54642914,0
+OGE.US,D,20090811,000000,10.0728,10.1579,9.99848,10.1236,1046697.1858364,0
+OGE.US,D,20090812,000000,10.1374,10.3339,10.0357,10.2263,1108946.2847451,0
+OGE.US,D,20090813,000000,10.2371,10.2723,10.1334,10.1941,916320.31547733,0
+OGE.US,D,20090814,000000,10.1334,10.2303,10.0728,10.2156,961105.18611454,0
+OGE.US,D,20090817,000000,10.107,10.2703,10.066,10.1921,1366212.0880761,0
+OGE.US,D,20090818,000000,10.2146,10.2371,10.107,10.1618,944254.49124433,0
+OGE.US,D,20090819,000000,10.1178,10.2762,10.107,10.2411,949408.17181632,0
+OGE.US,D,20090820,000000,10.1804,10.2899,10.1618,10.286,879572.73239884,0
+OGE.US,D,20090821,000000,10.3466,10.5071,10.2811,10.5071,1091395.1392417,0
+OGE.US,D,20090824,000000,10.5021,10.553,10.3515,10.4346,1665381.2001688,0
+OGE.US,D,20090825,000000,10.5227,10.7731,10.5041,10.5227,2298490.4073246,0
+OGE.US,D,20090826,000000,10.4943,10.5823,10.4239,10.4787,1159123.0914252,0
+OGE.US,D,20090827,000000,10.4659,10.5588,10.371,10.4991,1000800.7971869,0
+OGE.US,D,20090828,000000,10.597,10.597,10.3055,10.3896,1657904.2731167,0
+OGE.US,D,20090831,000000,10.3515,10.3788,10.2146,10.2331,1859867.1981986,0
+OGE.US,D,20090901,000000,10.2841,10.3788,10.1804,10.2625,2075910.7148434,0
+OGE.US,D,20090902,000000,10.2371,10.2811,10.0357,10.064,1678574.2134109,0
+OGE.US,D,20090903,000000,10.0298,10.1012,9.95736,10.0962,1092594.5970415,0
+OGE.US,D,20090904,000000,10.1236,10.1334,10.0327,10.1266,474653.98068038,0
+OGE.US,D,20090908,000000,10.1452,10.3388,10.1012,10.3055,1187687.1614844,0
+OGE.US,D,20090909,000000,10.2703,10.3016,10.2077,10.2371,1023060.8115463,0
+OGE.US,D,20090910,000000,10.2331,10.2439,10.1266,10.152,1010603.0158304,0
+OGE.US,D,20090911,000000,10.1618,10.2489,10.0962,10.2263,1641120.0443651,0
+OGE.US,D,20090914,000000,10.1989,10.5149,10.1989,10.5109,2256473.5948835,0
+OGE.US,D,20090915,000000,10.5363,10.6273,10.4346,10.6136,1216831.0206078,0
+OGE.US,D,20090916,000000,10.5911,10.7643,10.5588,10.7192,1219146.0866426,0
+OGE.US,D,20090917,000000,10.6791,10.7613,10.6097,10.6889,1033077.7668803,0
+OGE.US,D,20090918,000000,10.7407,10.8688,10.5588,10.8199,2379255.9442885,0
+OGE.US,D,20090921,000000,10.7643,10.8336,10.6967,10.7837,1306249.4236432,0
+OGE.US,D,20090922,000000,10.8063,10.8806,10.7261,10.7985,1126937.1291864,0
+OGE.US,D,20090923,000000,10.8199,10.91,10.7329,10.7359,945550.06927701,0
+OGE.US,D,20090924,000000,10.7613,10.8229,10.7143,10.7643,1491556.9619877,0
+OGE.US,D,20090925,000000,10.7388,10.8512,10.7261,10.7407,841807.70642963,0
+OGE.US,D,20090928,000000,10.7563,10.9657,10.7563,10.8884,739961.16179267,0
+OGE.US,D,20090929,000000,10.9314,11.0341,10.8894,10.9725,1055780.5478445,0
+OGE.US,D,20090930,000000,11.0145,11.0145,10.686,10.8229,1600620.7045368,0
+OGE.US,D,20091001,000000,10.818,10.8199,10.6342,10.6498,742959.29501432,0
+OGE.US,D,20091002,000000,10.6058,10.6889,10.5021,10.6312,1396855.0138104,0
+OGE.US,D,20091005,000000,10.6928,10.865,10.5471,10.862,1003923.6822002,0
+OGE.US,D,20091006,000000,10.8884,11.0664,10.8268,11.0009,1135090.9880914,0
+OGE.US,D,20091007,000000,10.8845,10.8952,10.6273,10.6762,2465831.6425639,0
+OGE.US,D,20091008,000000,10.6791,10.8268,10.6732,10.7837,1011396.5190295,0
+OGE.US,D,20091009,000000,10.7643,10.8268,10.7329,10.8023,708947.04835051,0
+OGE.US,D,20091012,000000,10.7731,10.8297,10.7388,10.8297,1171727.1126019,0
+OGE.US,D,20091013,000000,10.8395,10.9432,10.8395,10.9285,1508260.4088416,0
+OGE.US,D,20091014,000000,10.903,11.0117,10.8884,10.9657,1181947.5565141,0
+OGE.US,D,20091015,000000,10.9138,11.2591,10.8483,11.1662,1942920.1921942,0
+OGE.US,D,20091016,000000,10.686,11.1065,10.686,11.0742,1871732.9341823,0
+OGE.US,D,20091019,000000,11.126,11.2835,10.9539,11.2483,861655.51196582,0
+OGE.US,D,20091020,000000,11.2277,11.2689,11.0497,11.2512,1802407.7500437,0
+OGE.US,D,20091021,000000,11.2326,11.4028,11.1896,11.3422,2883264.4305602,0
+OGE.US,D,20091022,000000,11.3725,11.4204,11.2619,11.4068,3259670.2400029,0
+OGE.US,D,20091023,000000,11.4096,11.4282,11.2943,11.3197,3706434.0148101,0
+OGE.US,D,20091026,000000,11.3295,11.4928,11.2062,11.2591,3869364.9674489,0
+OGE.US,D,20091027,000000,11.306,11.4674,11.2307,11.394,3736687.3468345,0
+OGE.US,D,20091028,000000,11.4028,11.482,11.2747,11.3031,3175230.6605202,0
+OGE.US,D,20091029,000000,11.3373,11.4136,11.1974,11.4096,1946367.2273546,0
+OGE.US,D,20091030,000000,11.4028,11.4967,10.3584,10.8688,3817652.2821539,0
+OGE.US,D,20091102,000000,10.8766,10.9539,10.5931,10.7143,2167816.9958215,0
+OGE.US,D,20091103,000000,10.7114,10.7701,10.5804,10.6342,1912199.5522291,0
+OGE.US,D,20091104,000000,10.6791,10.8483,10.6342,10.7143,917759.05130368,0
+OGE.US,D,20091105,000000,10.7769,10.8688,10.7613,10.8395,1702300.5725997,0
+OGE.US,D,20091106,000000,10.7945,10.8483,10.6703,10.7261,1887380.08103,0
+OGE.US,D,20091109,000000,10.7573,10.9686,10.7231,10.9686,1621228.2689351,0
+OGE.US,D,20091110,000000,10.9657,11.2747,10.9657,11.2619,2926045.0920861,0
+OGE.US,D,20091111,000000,11.306,11.349,11.2219,11.2795,1880310.1311343,0
+OGE.US,D,20091112,000000,11.2717,11.3295,11.0145,11.0399,1334543.5390057,0
+OGE.US,D,20091113,000000,11.0742,11.1838,11.0263,11.1378,804065.17668515,0
+OGE.US,D,20091116,000000,11.1466,11.2875,11.1466,11.2238,1008848.3103023,0
+OGE.US,D,20091117,000000,11.1876,11.2903,11.1876,11.2551,759608.54641772,0
+OGE.US,D,20091118,000000,11.2875,11.2875,11.126,11.1329,617740.19544996,0
+OGE.US,D,20091119,000000,11.0742,11.0742,10.8924,11.0047,914841.6999799,0
+OGE.US,D,20091120,000000,10.9843,11.1504,10.906,11.126,1624035.1842466,0
+OGE.US,D,20091123,000000,11.1876,11.4068,11.1876,11.3099,1155534.9435826,0
+OGE.US,D,20091124,000000,11.2747,11.349,11.2512,11.3295,767933.17211942,0
+OGE.US,D,20091125,000000,11.351,11.4674,11.3177,11.4224,844312.9678188,0
+OGE.US,D,20091127,000000,11.1876,11.3656,11.131,11.2415,392972.233837,0
+OGE.US,D,20091130,000000,11.1974,11.3304,11.173,11.3217,1091658.9586043,0
+OGE.US,D,20091201,000000,11.351,11.5055,11.349,11.4869,1061838.1676279,0
+OGE.US,D,20091202,000000,11.4722,11.664,11.4674,11.6551,724925.50323501,0
+OGE.US,D,20091203,000000,11.6708,11.8273,11.6404,11.702,1248265.40443,0
+OGE.US,D,20091204,000000,11.8399,11.8605,11.5593,11.702,780565.82485481,0
+OGE.US,D,20091207,000000,11.7118,11.8477,11.6766,11.7813,1912621.8677204,0
+OGE.US,D,20091208,000000,11.7881,11.9054,11.6111,11.7949,1157913.4080688,0
+OGE.US,D,20091209,000000,11.8253,11.8253,10.8141,11.706,1724444.0156129,0
+OGE.US,D,20091210,000000,11.7813,11.9749,11.7783,11.9084,987636.4155036,0
+OGE.US,D,20091211,000000,11.8947,12.0277,11.8194,12.0081,1384175.3235142,0
+OGE.US,D,20091214,000000,12.0864,12.1245,11.7783,11.9534,3229849.4490266,0
+OGE.US,D,20091215,000000,11.8898,11.9114,11.66,11.8986,3041960.9801734,0
+OGE.US,D,20091216,000000,11.9788,11.9876,11.7647,11.9182,1629505.8570761,0
+OGE.US,D,20091217,000000,11.8742,11.927,11.7813,11.8165,924270.68580417,0
+OGE.US,D,20091218,000000,11.8351,11.927,11.7265,11.8223,2277551.5348895,0
+OGE.US,D,20091221,000000,11.9114,12.0659,11.882,11.9114,940452.62926682,0
+OGE.US,D,20091222,000000,11.9534,12.0599,11.9396,12.0081,1016477.5981491,0
+OGE.US,D,20091223,000000,12.0473,12.0893,11.971,12.0511,830212.94769832,0
+OGE.US,D,20091224,000000,12.0727,12.2556,12.0727,12.2536,401472.73911377,0
+OGE.US,D,20091228,000000,12.2937,12.3133,12.2028,12.2458,630520.0962017,0
+OGE.US,D,20091229,000000,12.2292,12.3133,12.2252,12.2624,588451.13342149,0
+OGE.US,D,20091230,000000,12.2214,12.3641,12.2164,12.2791,923804.40041908,0
+OGE.US,D,20091231,000000,12.2595,12.3357,12.0659,12.0659,831301.96948586,0
+OGE.US,D,20100104,000000,12.1245,12.2536,12.0443,12.0971,1459043.7819348,0
+OGE.US,D,20100105,000000,12.1147,12.146,11.8966,12.0238,1301316.6150958,0
+OGE.US,D,20100106,000000,11.8742,11.9768,11.8673,11.9114,888867.76343047,0
+OGE.US,D,20100107,000000,11.922,11.9642,11.7196,11.7451,1187270.981327,0
+OGE.US,D,20100108,000000,11.7519,11.7813,11.616,11.7695,755720.789764,0
+OGE.US,D,20100111,000000,11.8399,11.9768,11.8194,11.9182,1203217.7369858,0
+OGE.US,D,20100112,000000,11.8742,11.9378,11.8321,11.9084,1659898.2566714,0
+OGE.US,D,20100113,000000,11.9396,12.0081,11.8712,11.9876,469220.11985507,0
+OGE.US,D,20100114,000000,11.9456,12.0238,11.9054,11.9906,407920.97516277,0
+OGE.US,D,20100115,000000,11.9642,11.9642,11.7647,11.9035,697214.24460387,0
+OGE.US,D,20100119,000000,11.9426,12.2048,11.9308,12.2028,1426345.5193057,0
+OGE.US,D,20100120,000000,12.1509,12.3417,12.0893,12.3299,1537556.6287598,0
+OGE.US,D,20100121,000000,12.3524,12.4091,12.1147,12.1323,1969380.8652422,0
+OGE.US,D,20100122,000000,12.1421,12.1705,11.927,11.9308,822513.10351041,0
+OGE.US,D,20100125,000000,12.0443,12.1744,11.9378,12.0707,1300020.0145074,0
+OGE.US,D,20100126,000000,12.0355,12.2556,11.9954,12.2048,873484.43594533,0
+OGE.US,D,20100127,000000,12.1568,12.1607,11.9114,12.1001,1042750.1209538,0
+OGE.US,D,20100128,000000,12.0971,12.1548,11.8791,11.9084,1057719.313393,0
+OGE.US,D,20100129,000000,11.9573,12.0629,11.8507,11.8507,1319759.4291426,0
+OGE.US,D,20100201,000000,11.882,11.9876,11.7783,11.9827,804544.75529394,0
+OGE.US,D,20100202,000000,12.0277,12.1353,11.9182,12.0864,1021555.6096015,0
+OGE.US,D,20100203,000000,12.059,12.0825,11.9396,12.0081,644678.40199531,0
+OGE.US,D,20100204,000000,11.9182,11.9456,11.6375,11.6404,683025.2621402,0
+OGE.US,D,20100205,000000,11.6258,11.7607,11.4928,11.7158,1429675.9831197,0
+OGE.US,D,20100208,000000,11.7353,11.7519,11.5876,11.5906,878094.1169014,0
+OGE.US,D,20100209,000000,11.5055,11.7695,11.4468,11.6473,1226857.1789428,0
+OGE.US,D,20100210,000000,11.6473,11.6473,11.4244,11.5769,842137.99191074,0
+OGE.US,D,20100211,000000,11.5769,11.6766,11.4244,11.6766,898808.02708926,0
+OGE.US,D,20100212,000000,11.6444,11.7363,11.5104,11.7363,1563953.9033562,0
+OGE.US,D,20100216,000000,11.8194,12.0395,11.7431,12.0355,1773830.3867608,0
+OGE.US,D,20100217,000000,12.0923,12.1392,12.0199,12.0971,1928663.7210564,0
+OGE.US,D,20100218,000000,12.1216,12.3093,12.0571,12.2214,1473130.5088316,0
+OGE.US,D,20100219,000000,12.2096,12.3778,12.1744,12.238,1939378.0593567,0
+OGE.US,D,20100222,000000,12.2536,12.2879,12.146,12.1842,802936.27522653,0
+OGE.US,D,20100223,000000,12.1705,12.2028,11.971,11.9847,823734.03497925,0
+OGE.US,D,20100224,000000,12.0463,12.0463,11.9084,12.0081,949040.05177547,0
+OGE.US,D,20100225,000000,11.8634,11.9534,11.7519,11.9426,908549.91494826,0
+OGE.US,D,20100226,000000,11.9827,12.0003,11.8634,11.9642,1280640.5394676,0
+OGE.US,D,20100301,000000,11.9788,12.0571,11.9642,12.0473,1066909.0211907,0
+OGE.US,D,20100302,000000,12.0511,12.196,12.0316,12.196,888368.75626397,0
+OGE.US,D,20100303,000000,12.1998,12.2487,12.1187,12.191,605208.77572581,0
+OGE.US,D,20100304,000000,12.2487,12.2556,12.1089,12.2028,743434.78340042,0
+OGE.US,D,20100305,000000,12.282,12.3093,12.2028,12.3025,608195.66083509,0
+OGE.US,D,20100308,000000,12.2556,12.3093,12.2252,12.2712,650228.83416689,0
+OGE.US,D,20100309,000000,12.2164,12.2859,12.1626,12.2791,681286.91750282,0
+OGE.US,D,20100310,000000,12.2741,12.4042,12.196,12.3974,1384856.3455898,0
+OGE.US,D,20100311,000000,12.3553,12.5225,12.3553,12.4434,2648432.4760525,0
+OGE.US,D,20100312,000000,12.4434,12.5098,12.3847,12.503,1570076.9667025,0
+OGE.US,D,20100315,000000,12.4482,12.5,12.3417,12.415,580737.99600987,0
+OGE.US,D,20100316,000000,12.4648,12.5137,12.37,12.5069,556828.59935624,0
+OGE.US,D,20100317,000000,12.5479,12.6575,12.5,12.6007,669298.47483892,0
+OGE.US,D,20100318,000000,12.5813,12.6692,12.5607,12.6301,1071922.6116361,0
+OGE.US,D,20100319,000000,12.6908,12.8267,12.5479,12.6399,1875388.5706991,0
+OGE.US,D,20100322,000000,12.5725,12.6692,12.4912,12.6272,674775.28300233,0
+OGE.US,D,20100323,000000,12.6692,12.6908,12.5637,12.679,543212.24806723,0
+OGE.US,D,20100324,000000,12.6653,12.6751,12.5607,12.5725,630698.02088812,0
+OGE.US,D,20100325,000000,12.6047,12.6458,12.457,12.4648,1201863.8732801,0
+OGE.US,D,20100326,000000,12.4864,12.5255,12.37,12.4404,814886.88333067,0
+OGE.US,D,20100329,000000,12.4932,12.6868,12.4678,12.6839,973831.91397148,0
+OGE.US,D,20100330,000000,12.679,12.8297,12.679,12.8227,825580.77051755,0
+OGE.US,D,20100331,000000,12.7494,12.8639,12.724,12.7406,661466.7209697,0
+OGE.US,D,20100401,000000,12.8247,12.9235,12.7709,12.9235,662541.42697787,0
+OGE.US,D,20100405,000000,12.945,13.0409,12.9176,13.0409,593608.90421615,0
+OGE.US,D,20100406,000000,12.9842,13.1279,12.9596,13.1103,910981.55232925,0
+OGE.US,D,20100407,000000,12.9069,13.0203,12.5919,13.0066,1517677.1239978,0
+OGE.US,D,20100408,000000,12.9235,12.9666,12.8267,12.9176,793697.48475669,0
+OGE.US,D,20100409,000000,12.9,12.9822,12.7885,12.9744,616525.39931513,0
+OGE.US,D,20100412,000000,12.9666,13.0428,12.948,12.988,462749.38758135,0
+OGE.US,D,20100413,000000,12.9939,12.9939,12.8599,12.9666,507841.02491926,0
+OGE.US,D,20100414,000000,12.988,12.9939,12.8579,12.9822,933492.09282763,0
+OGE.US,D,20100415,000000,12.945,13.1347,12.9206,13.1221,1101072.6060936,0
+OGE.US,D,20100416,000000,13.0859,13.1494,12.9528,13.0291,1713377.9181625,0
+OGE.US,D,20100419,000000,12.9666,13.0232,12.8717,12.9822,1046983.5014237,0
+OGE.US,D,20100420,000000,13.0428,13.1768,12.9939,13.1768,1040349.1602429,0
+OGE.US,D,20100421,000000,13.1514,13.2492,13.1318,13.2238,787967.08278737,0
+OGE.US,D,20100422,000000,13.1699,13.2981,13.0937,13.2804,773817.97999478,0
+OGE.US,D,20100423,000000,13.3196,13.4369,13.2678,13.4242,582737.09234286,0
+OGE.US,D,20100426,000000,13.3881,13.4868,13.3695,13.4017,773620.62675066,0
+OGE.US,D,20100427,000000,13.3509,13.4868,13.1318,13.1475,1003533.0659346,0
+OGE.US,D,20100428,000000,13.2286,13.3841,13.1768,13.3479,668165.48315762,0
+OGE.US,D,20100429,000000,13.3949,13.5572,13.3509,13.4614,793530.80818264,0
+OGE.US,D,20100430,000000,13.52,13.8242,13.4614,13.5386,1215480.2245691,0
+OGE.US,D,20100503,000000,13.6217,13.7049,13.5445,13.7,1464915.2965864,0
+OGE.US,D,20100504,000000,13.5152,13.52,13.3059,13.4174,1414163.8136203,0
+OGE.US,D,20100505,000000,13.3283,13.434,13.2081,13.2922,1133480.4629126,0
+OGE.US,D,20100506,000000,13.2472,13.2472,11.6942,12.5813,3064756.8137034,0
+OGE.US,D,20100507,000000,12.5,12.5725,11.882,12.0238,3864768.5797165,0
+OGE.US,D,20100510,000000,12.462,12.6692,12.2321,12.5949,1722888.7084403,0
+OGE.US,D,20100511,000000,12.4648,12.9744,12.4648,12.724,1970850.2777386,0
+OGE.US,D,20100512,000000,12.72,13.0467,12.6946,12.9558,1659824.6326632,0
+OGE.US,D,20100513,000000,12.9509,13.1279,12.8463,12.9744,983710.82429013,0
+OGE.US,D,20100514,000000,12.8737,12.948,12.5421,12.6536,1768016.1352266,0
+OGE.US,D,20100517,000000,12.683,12.8815,12.5969,12.8541,2268280.0226382,0
+OGE.US,D,20100518,000000,12.945,12.9528,12.4492,12.4678,2087330.6165552,0
+OGE.US,D,20100519,000000,12.4532,12.4532,11.8898,12.191,2850596.8446011,0
+OGE.US,D,20100520,000000,11.9642,12.0121,11.4674,11.5279,5524957.2421979,0
+OGE.US,D,20100521,000000,11.3588,11.6708,11.2875,11.6404,2991054.0687456,0
+OGE.US,D,20100524,000000,11.6082,11.8575,11.5808,11.6688,1773295.5901459,0
+OGE.US,D,20100525,000000,11.4116,11.5661,11.0811,11.5231,2826328.5309077,0
+OGE.US,D,20100526,000000,11.5397,11.7158,11.4791,11.482,2950132.4134261,0
+OGE.US,D,20100527,000000,11.7246,11.8947,11.6473,11.8947,1846067.8094449,0
+OGE.US,D,20100528,000000,11.9054,12.0463,11.838,11.922,1499919.4222492,0
+OGE.US,D,20100601,000000,11.838,11.9378,11.6287,11.6375,1583629.91954,0
+OGE.US,D,20100602,000000,11.706,11.9534,11.6444,11.9534,1408614.4040044,0
+OGE.US,D,20100603,000000,11.9114,12.1392,11.9114,12.1089,1286784.0539273,0
+OGE.US,D,20100604,000000,11.8742,11.9338,11.4282,11.5279,3121172.2325204,0
+OGE.US,D,20100607,000000,11.5945,11.6658,11.4468,11.4634,1821315.8269199,0
+OGE.US,D,20100608,000000,11.5153,11.572,11.3304,11.5475,1616268.8739402,0
+OGE.US,D,20100609,000000,11.6551,11.6551,11.3373,11.3774,1278094.3758517,0
+OGE.US,D,20100610,000000,11.5447,11.749,11.5447,11.7412,1155256.8084406,0
+OGE.US,D,20100611,000000,11.616,11.7851,11.6111,11.7725,692601.49598081,0
+OGE.US,D,20100614,000000,11.8321,11.9671,11.7568,11.8507,1471601.7881063,0
+OGE.US,D,20100615,000000,11.8966,12.1509,11.8966,12.1392,1116449.7982446,0
+OGE.US,D,20100616,000000,12.0511,12.2556,12.0335,12.196,766968.90212351,0
+OGE.US,D,20100617,000000,12.2057,12.3749,12.1607,12.3641,887674.44096469,0
+OGE.US,D,20100618,000000,12.3612,12.4238,12.2663,12.3974,1374483.540883,0
+OGE.US,D,20100621,000000,12.5382,12.5665,12.2487,12.2907,1065563.3379303,0
+OGE.US,D,20100622,000000,12.3133,12.3553,12.0629,12.0707,1323369.0506544,0
+OGE.US,D,20100623,000000,12.0599,12.1998,11.9426,12.0727,2377975.7045908,0
+OGE.US,D,20100624,000000,12.0199,12.1998,11.9827,12.0081,1633879.3276725,0
+OGE.US,D,20100625,000000,12.0571,12.2252,11.922,12.2057,2364200.8571731,0
+OGE.US,D,20100628,000000,12.2164,12.4492,12.1245,12.4042,1193335.7590002,0
+OGE.US,D,20100629,000000,12.2507,12.2507,11.9671,12.0599,1462624.7718877,0
+OGE.US,D,20100630,000000,12.0669,12.3299,11.9476,11.9632,1176040.252414,0
+OGE.US,D,20100701,000000,11.9426,11.9426,11.5769,11.838,1739134.0503545,0
+OGE.US,D,20100702,000000,11.8742,11.9573,11.8087,11.8605,936147.66990014,0
+OGE.US,D,20100706,000000,12.0335,12.2057,11.9954,12.1216,2113520.3123508,0
+OGE.US,D,20100707,000000,12.104,12.3974,11.9494,12.3847,1339561.2196738,0
+OGE.US,D,20100708,000000,12.4267,12.4532,12.2859,12.4238,1629111.1505878,0
+OGE.US,D,20100709,000000,12.4365,12.5274,12.3524,12.5167,1332950.3972734,0
+OGE.US,D,20100712,000000,12.4306,12.5949,12.412,12.5421,856898.58299341,0
+OGE.US,D,20100713,000000,12.6458,12.683,12.5567,12.6575,1025445.4113665,0
+OGE.US,D,20100714,000000,12.6487,12.6536,12.5098,12.6135,1116761.6777237,0
+OGE.US,D,20100715,000000,12.6419,12.7827,12.4482,12.7446,1019297.8066843,0
+OGE.US,D,20100716,000000,12.6986,12.6986,12.4042,12.412,1151817.9537257,0
+OGE.US,D,20100719,000000,12.4434,12.5841,12.3211,12.5695,887908.60621289,0
+OGE.US,D,20100720,000000,12.4365,12.6516,12.3612,12.6516,889968.03333036,0
+OGE.US,D,20100721,000000,12.7034,12.7034,12.3417,12.37,992915.87042288,0
+OGE.US,D,20100722,000000,12.5255,12.7582,12.5167,12.726,1415916.4740371,0
+OGE.US,D,20100723,000000,12.7132,12.9333,12.6458,12.9069,1345908.2227116,0
+OGE.US,D,20100726,000000,12.9088,13.1347,12.9088,13.1347,1539262.2516158,0
+OGE.US,D,20100727,000000,13.2442,13.4242,13.1797,13.4056,1979379.4145741,0
+OGE.US,D,20100728,000000,13.4085,13.4085,13.1797,13.2492,1683920.1344486,0
+OGE.US,D,20100729,000000,13.3186,13.3343,12.8639,13.0673,1828676.1826258,0
+OGE.US,D,20100730,000000,12.9596,13.0106,12.8267,12.9704,974212.30468036,0
+OGE.US,D,20100802,000000,13.1924,13.2492,13.1221,13.1797,1544344.3532909,0
+OGE.US,D,20100803,000000,13.1151,13.2609,13.0907,13.1318,924329.99403297,0
+OGE.US,D,20100804,000000,13.212,13.212,12.9704,13.0702,1454425.9205333,0
+OGE.US,D,20100805,000000,13.0291,13.0633,12.8639,13.0428,1854524.3448279,0
+OGE.US,D,20100806,000000,12.9704,13.1475,12.8413,13.1406,1345699.621355,0
+OGE.US,D,20100809,000000,13.1768,13.3283,13.1015,13.3059,1451139.4266131,0
+OGE.US,D,20100810,000000,13.1797,13.4506,13.0859,13.3763,2118023.6475173,0
+OGE.US,D,20100811,000000,13.1221,13.1318,12.9509,13.0232,1436951.466705,0
+OGE.US,D,20100812,000000,12.8189,12.9528,12.7622,12.9,975911.79220232,0
+OGE.US,D,20100813,000000,12.8579,13.0633,12.8579,12.987,755211.55704082,0
+OGE.US,D,20100816,000000,12.8853,13.0291,12.8413,13.0066,868372.68015578,0
+OGE.US,D,20100817,000000,13.1221,13.2922,13.0272,13.1924,1066292.4201223,0
+OGE.US,D,20100818,000000,13.1494,13.1924,12.987,13.1406,1125233.5514418,0
+OGE.US,D,20100819,000000,13.0526,13.0839,12.8189,12.8971,1016434.6508109,0
+OGE.US,D,20100820,000000,12.8227,12.8579,12.724,12.8541,662893.18612803,0
+OGE.US,D,20100823,000000,12.9382,13.0066,12.8111,12.8297,623539.10864912,0
+OGE.US,D,20100824,000000,12.679,12.7885,12.6007,12.6946,1332844.0514838,0
+OGE.US,D,20100825,000000,12.6692,12.8267,12.5,12.8042,2465282.5301697,0
+OGE.US,D,20100826,000000,12.8394,12.9411,12.6908,12.728,1125195.716882,0
+OGE.US,D,20100827,000000,12.8149,13.0232,12.6399,13.0203,1352795.1351426,0
+OGE.US,D,20100830,000000,12.9558,13.0272,12.7572,12.7709,664909.66590738,0
+OGE.US,D,20100831,000000,12.7543,12.8394,12.6165,12.7749,1273938.7096127,0
+OGE.US,D,20100901,000000,12.9558,13.0604,12.9088,13.0154,1930194.4868929,0
+OGE.US,D,20100902,000000,13.0585,13.0585,12.9088,12.9411,1862764.0984091,0
+OGE.US,D,20100903,000000,13.0741,13.0839,12.8639,12.9313,4421400.8483842,0
+OGE.US,D,20100907,000000,12.8717,12.9382,12.7925,12.8922,2465502.3796385,0
+OGE.US,D,20100908,000000,12.9264,12.945,12.7973,12.8071,1284176.5369712,0
+OGE.US,D,20100909,000000,12.9382,12.9528,12.8149,12.8541,1055402.2022469,0
+OGE.US,D,20100910,000000,12.8267,12.8394,12.726,12.7925,943040.71766517,0
+OGE.US,D,20100913,000000,12.9088,13.0526,12.8463,13.0154,1828942.0470997,0
+OGE.US,D,20100914,000000,13.0106,13.1885,12.9822,13.1045,1899159.9223375,0
+OGE.US,D,20100915,000000,13.1347,13.1993,13.0203,13.1475,2075380.0084511,0
+OGE.US,D,20100916,000000,13.1045,13.1582,12.992,13.0106,1330173.1360763,0
+OGE.US,D,20100917,000000,13.0526,13.1367,13.0056,13.0272,1880697.6797328,0
+OGE.US,D,20100920,000000,13.0526,13.2492,13.0106,13.2414,1244075.9938539,0
+OGE.US,D,20100921,000000,13.2678,13.2951,13.1239,13.1514,1483972.6665904,0
+OGE.US,D,20100922,000000,13.1435,13.3323,13.1435,13.1553,1832304.2101395,0
+OGE.US,D,20100923,000000,13.0702,13.1494,12.9636,12.988,1164169.403652,0
+OGE.US,D,20100924,000000,13.1514,13.2678,13.1239,13.2336,916937.93910144,0
+OGE.US,D,20100927,000000,13.2286,13.2853,13.1475,13.2238,1007572.1608273,0
+OGE.US,D,20100928,000000,13.2218,13.2442,13.0506,13.1239,2466403.2511829,0
+OGE.US,D,20100929,000000,13.1239,13.1993,13.0379,13.0526,1765812.5277599,0
+OGE.US,D,20100930,000000,13.1396,13.258,13.0448,13.0448,2732004.9283279,0
+OGE.US,D,20101001,000000,13.166,13.2785,13.0633,13.2785,2627921.0318871,0
+OGE.US,D,20101004,000000,13.2785,13.4174,13.1944,13.2521,2067953.1866269,0
+OGE.US,D,20101005,000000,13.3391,13.52,13.3215,13.5054,1323565.3813429,0
+OGE.US,D,20101006,000000,13.4418,14.3425,13.4242,13.922,5790767.5206994,0
+OGE.US,D,20101007,000000,14.0012,14.229,13.8927,14.0158,2953901.5536222,0
+OGE.US,D,20101008,000000,13.9826,13.9944,13.8663,13.9445,1742663.912524,0
+OGE.US,D,20101011,000000,13.9748,13.9748,13.8369,13.8545,1282693.8312511,0
+OGE.US,D,20101012,000000,13.8545,13.9288,13.744,13.9015,1253264.679096,0
+OGE.US,D,20101013,000000,13.9386,13.9894,13.8741,13.9718,1314964.6656105,0
+OGE.US,D,20101014,000000,13.9748,14.2144,13.9484,14.1293,1742756.9650899,0
+OGE.US,D,20101015,000000,14.2046,14.2808,14.0687,14.1665,1604625.0325368,0
+OGE.US,D,20101018,000000,14.1509,14.2985,14.1391,14.272,1122721.1321629,0
+OGE.US,D,20101019,000000,14.1215,14.2398,13.9386,14.013,2045122.5862041,0
+OGE.US,D,20101020,000000,14.0628,14.3503,14.0394,14.2946,1428265.8788522,0
+OGE.US,D,20101021,000000,14.3611,14.3611,13.9748,14.1293,1531796.5726761,0
+OGE.US,D,20101022,000000,14.1489,14.1694,14.008,14.1068,770895.51589264,0
+OGE.US,D,20101025,000000,14.2114,14.2506,14.1097,14.1429,966464.40037601,0
+OGE.US,D,20101026,000000,14.0394,14.1997,14.0394,14.0511,1338232.9198597,0
+OGE.US,D,20101027,000000,14.0256,14.2114,14.013,14.2046,2576368.8878321,0
+OGE.US,D,20101028,000000,14.2906,14.3474,14.272,14.3268,1810981.8793286,0
+OGE.US,D,20101029,000000,14.2506,14.4618,14.1948,14.452,1552934.8434666,0
+OGE.US,D,20101101,000000,14.5576,14.7249,14.4501,14.5733,1847237.6131303,0
+OGE.US,D,20101102,000000,14.7171,14.854,14.7171,14.8373,1796865.4983174,0
+OGE.US,D,20101103,000000,14.8188,14.9674,14.7268,14.8129,1674301.9758256,0
+OGE.US,D,20101104,000000,14.9351,15.1092,14.9331,15.0202,1481999.1341492,0
+OGE.US,D,20101105,000000,14.9997,15.0446,14.8217,14.9655,1026660.2075014,0
+OGE.US,D,20101108,000000,14.8979,14.9625,14.7806,14.8872,1020051.4302124,0
+OGE.US,D,20101109,000000,14.9449,15.071,14.804,14.8725,1111237.8319996,0
+OGE.US,D,20101110,000000,14.8657,14.9977,14.6701,14.7846,2732372.0258131,0
+OGE.US,D,20101111,000000,14.6828,14.8168,14.6477,14.8129,1398210.9226276,0
+OGE.US,D,20101112,000000,14.6926,14.763,14.6085,14.6671,985383.72536469,0
+OGE.US,D,20101115,000000,14.7043,14.8559,14.6222,14.8217,1406136.7516183,0
+OGE.US,D,20101116,000000,14.7043,14.761,14.2946,14.409,1989858.5650705,0
+OGE.US,D,20101117,000000,14.4364,14.454,14.2887,14.4227,986754.97251689,0
+OGE.US,D,20101118,000000,14.5889,14.7776,14.5576,14.6926,1491899.5181368,0
+OGE.US,D,20101119,000000,14.6437,14.6671,14.4735,14.6477,1091926.8681896,0
+OGE.US,D,20101122,000000,14.5938,14.8188,14.5576,14.7914,1069563.5757075,0
+OGE.US,D,20101123,000000,14.6222,14.6515,14.4364,14.6398,1372388.3243172,0
+OGE.US,D,20101124,000000,14.6995,14.8412,14.6926,14.8373,1030883.3624146,0
+OGE.US,D,20101126,000000,14.7043,14.811,14.6398,14.7962,905525.19527922,0
+OGE.US,D,20101129,000000,14.6965,14.7874,14.5176,14.7522,1379487.9283273,0
+OGE.US,D,20101130,000000,14.6046,14.7728,14.545,14.5616,1593432.1381834,0
+OGE.US,D,20101201,000000,14.7063,14.8794,14.6583,14.7219,1228386.9222237,0
+OGE.US,D,20101202,000000,14.7171,14.7562,14.5352,14.6251,1866373.7199209,0
+OGE.US,D,20101203,000000,14.5684,14.7914,14.5264,14.7522,1383340.9180882,0
+OGE.US,D,20101206,000000,14.7758,14.8334,14.7131,14.7522,2997681.2520367,0
+OGE.US,D,20101207,000000,14.9508,15.0026,14.8217,14.8334,1546677.8253277,0
+OGE.US,D,20101208,000000,14.8412,14.8833,14.7131,14.763,1231677.5063667,0
+OGE.US,D,20101209,000000,14.8286,14.8286,14.5684,14.6965,2161993.5412863,0
+OGE.US,D,20101210,000000,14.7063,14.763,14.6398,14.6887,1302725.6968077,0
+OGE.US,D,20101213,000000,14.6965,14.7249,14.6515,14.7219,838606.08462985,0
+OGE.US,D,20101214,000000,14.7415,14.8559,14.7043,14.8129,1521835.8579039,0
+OGE.US,D,20101215,000000,14.8217,14.8559,14.6251,14.631,1776164.8813533,0
+OGE.US,D,20101216,000000,14.6222,14.8168,14.538,14.804,1396020.6083844,0
+OGE.US,D,20101217,000000,14.7688,14.9655,14.7043,14.9508,2397432.8938615,0
+OGE.US,D,20101220,000000,14.9791,14.986,14.7962,14.9195,1067510.2839242,0
+OGE.US,D,20101221,000000,14.9283,14.9674,14.8491,14.8951,1055422.6533604,0
+OGE.US,D,20101222,000000,14.9215,15.0378,14.9215,15.0378,592608.84477183,0
+OGE.US,D,20101223,000000,15.0172,15.0202,14.9049,14.9215,549014.2289334,0
+OGE.US,D,20101227,000000,14.8657,14.9117,14.7776,14.8951,421129.32673984,0
+OGE.US,D,20101228,000000,14.9117,14.9655,14.766,14.9576,796448.15950643,0
+OGE.US,D,20101229,000000,14.9713,15.0172,14.8813,14.9977,465838.52825753,0
+OGE.US,D,20101230,000000,14.9615,15.0622,14.9615,15.0348,1352759.3456942,0
+OGE.US,D,20101231,000000,15.0056,15.0544,14.8891,14.8999,803960.87600691,0
+OGE.US,D,20110103,000000,15.0144,15.1493,14.9752,15.1346,2058598.8473664,0
+OGE.US,D,20110104,000000,15.1523,15.1649,14.8979,15.0202,1555264.2252806,0
+OGE.US,D,20110105,000000,15.0172,15.071,14.983,14.986,937916.69120759,0
+OGE.US,D,20110106,000000,14.9449,14.9909,14.804,14.8901,920525.06438845,0
+OGE.US,D,20110107,000000,14.9049,14.9625,14.8286,14.9331,973627.40283767,0
+OGE.US,D,20110110,000000,14.9117,14.9283,14.6222,14.8901,1974259.4783392,0
+OGE.US,D,20110111,000000,14.9253,14.9655,14.854,14.8794,1396557.4501107,0
+OGE.US,D,20110112,000000,14.9155,14.9576,14.804,14.806,1211781.6407141,0
+OGE.US,D,20110113,000000,14.806,14.8696,14.6828,14.7219,1266650.9553595,0
+OGE.US,D,20110114,000000,14.7043,14.7992,14.6857,14.7249,1274505.2054534,0
+OGE.US,D,20110118,000000,14.7415,14.8696,14.6897,14.8286,2459184.0081595,0
+OGE.US,D,20110119,000000,14.8755,14.8951,14.6965,14.7249,1903912.7610871,0
+OGE.US,D,20110120,000000,14.6897,14.7776,14.6545,14.7522,1432858.1763618,0
+OGE.US,D,20110121,000000,14.8979,14.8979,14.6633,14.6995,948254.72902163,0
+OGE.US,D,20110124,000000,14.7317,15.0486,14.7268,14.9655,1367072.0573937,0
+OGE.US,D,20110125,000000,14.9351,15.0418,14.8657,15.0378,1176208.9740994,0
+OGE.US,D,20110126,000000,15.071,15.1219,14.9958,15.071,902422.76137933,0
+OGE.US,D,20110127,000000,15.0672,15.249,14.986,15.2041,1407194.0741801,0
+OGE.US,D,20110128,000000,15.1963,15.2422,14.9253,14.9439,769158.19381094,0
+OGE.US,D,20110131,000000,14.9655,15.1463,14.9215,15.0144,1570594.379871,0
+OGE.US,D,20110201,000000,15.1161,15.2735,15.0867,15.2285,959476.25493375,0
+OGE.US,D,20110202,000000,15.1805,15.2539,15.1219,15.1307,835380.94404968,0
+OGE.US,D,20110203,000000,15.073,15.1963,14.9997,15.1689,928153.32967954,0
+OGE.US,D,20110204,000000,15.2256,15.2256,15.1121,15.162,500694.38334831,0
+OGE.US,D,20110207,000000,15.1747,15.2637,15.1649,15.2207,547401.65864331,0
+OGE.US,D,20110208,000000,15.2422,15.2814,15.1493,15.2696,642648.62899225,0
+OGE.US,D,20110209,000000,15.2148,15.2256,15.1219,15.1943,931057.38777962,0
+OGE.US,D,20110210,000000,15.162,15.2764,15.162,15.2285,896778.2540862,0
+OGE.US,D,20110211,000000,15.119,15.3078,15.119,15.2696,882688.45952242,0
+OGE.US,D,20110214,000000,15.2842,15.2842,15.1777,15.2129,1024773.592292,0
+OGE.US,D,20110215,000000,15.1493,15.2285,15.0945,15.1092,1036358.1254666,0
+OGE.US,D,20110216,000000,15.1523,15.1963,15.0828,15.1385,1043988.435869,0
+OGE.US,D,20110218,000000,15.4974,15.7654,15.4691,15.7067,1834950.5842111,0
+OGE.US,D,20110222,000000,15.6304,15.7459,15.5492,15.6441,1489247.0087314,0
+OGE.US,D,20110223,000000,15.6402,15.7145,15.4231,15.5033,1660720.3914293,0
+OGE.US,D,20110224,000000,15.4818,15.5806,15.4387,15.4818,1709134.312136,0
+OGE.US,D,20110225,000000,15.5278,15.6871,15.5121,15.6725,974306.37980192,0
+OGE.US,D,20110228,000000,15.7087,15.9981,15.6725,15.7361,1982764.0738386,0
+OGE.US,D,20110301,000000,15.8006,15.8876,15.6207,15.6667,1070586.1313766,0
+OGE.US,D,20110302,000000,15.6931,16.004,15.6901,15.9395,1718046.9073474,0
+OGE.US,D,20110303,000000,15.9855,16.1272,15.9433,16.0822,1096816.729399,0
+OGE.US,D,20110304,000000,16.0529,16.0812,15.8622,15.9913,1176280.5529961,0
+OGE.US,D,20110307,000000,16.048,16.1791,15.8945,16.004,1464497.0713178,0
+OGE.US,D,20110308,000000,15.9737,16.2857,15.9551,16.1791,1417841.9463619,0
+OGE.US,D,20110309,000000,16.2367,16.272,16.092,16.2436,1001754.8416261,0
+OGE.US,D,20110310,000000,16.097,16.097,15.8398,15.9267,1830728.4518535,0
+OGE.US,D,20110311,000000,15.9395,16.0441,15.8436,16.0099,1099535.704923,0
+OGE.US,D,20110314,000000,15.9267,16.0324,15.7869,15.9913,1376744.4114673,0
+OGE.US,D,20110315,000000,15.6647,15.7527,15.4691,15.6569,2035972.7580774,0
+OGE.US,D,20110316,000000,15.6236,15.738,15.4925,15.5718,1779112.9093471,0
+OGE.US,D,20110317,000000,15.7586,15.7586,15.4887,15.6207,980222.88690302,0
+OGE.US,D,20110318,000000,15.7361,15.8906,15.6559,15.7126,863170.93946734,0
+OGE.US,D,20110321,000000,15.8348,16.14,15.8348,16.0822,1157879.6637317,0
+OGE.US,D,20110322,000000,16.0588,16.1507,16.0548,16.0676,814109.74102219,0
+OGE.US,D,20110323,000000,16.0578,16.1419,15.9883,16.09,663695.89232823,0
+OGE.US,D,20110324,000000,16.1713,16.1967,16.0021,16.1174,1308364.0687669,0
+OGE.US,D,20110325,000000,16.1458,16.2915,16.0842,16.1155,1169425.3397909,0
+OGE.US,D,20110328,000000,16.1146,16.2269,16.0177,16.0255,676526.92086341,0
+OGE.US,D,20110329,000000,16.0285,16.1967,15.9659,16.1859,978925.263759,0
+OGE.US,D,20110330,000000,16.2358,16.4411,16.2358,16.4265,860213.70847246,0
+OGE.US,D,20110331,000000,16.3727,16.5595,16.3414,16.5429,985185.3495649,0
+OGE.US,D,20110401,000000,16.6044,16.7571,16.6006,16.7149,963802.68796948,0
+OGE.US,D,20110404,000000,16.7571,16.8108,16.6974,16.7453,607916.50313744,0
+OGE.US,D,20110405,000000,16.7247,16.8431,16.7179,16.7961,1052156.6105534,0
+OGE.US,D,20110406,000000,16.8636,16.9282,16.7678,16.8274,964291.46957928,0
+OGE.US,D,20110407,000000,16.7991,16.8196,16.7345,16.7707,808470.3465074,0
+OGE.US,D,20110408,000000,16.851,16.9125,16.8352,16.9008,1236586.7961339,0
+OGE.US,D,20110411,000000,16.9467,16.9819,16.7883,16.851,1268553.9314595,0
+OGE.US,D,20110412,000000,16.7785,16.7913,16.5204,16.5908,1817822.7767546,0
+OGE.US,D,20110413,000000,16.6397,16.7609,16.6152,16.6514,1039876.7395238,0
+OGE.US,D,20110414,000000,16.5878,16.7942,16.4939,16.7834,1468737.6096773,0
+OGE.US,D,20110415,000000,16.8314,16.9673,16.7854,16.9536,1480777.1801247,0
+OGE.US,D,20110418,000000,16.803,16.803,16.5175,16.579,1722029.7616783,0
+OGE.US,D,20110419,000000,16.6338,16.6915,16.5761,16.6857,1158353.1070065,0
+OGE.US,D,20110420,000000,16.9125,17.2743,16.9125,17.2557,1804883.3573185,0
+OGE.US,D,20110421,000000,17.2675,17.6362,17.2235,17.3252,2587984.0976768,0
+OGE.US,D,20110425,000000,17.2715,17.3301,17.0846,17.1452,1090563.8014827,0
+OGE.US,D,20110426,000000,17.201,17.2871,17.201,17.2773,1084148.2872152,0
+OGE.US,D,20110427,000000,17.2519,17.4006,17.2196,17.4006,1180402.4748981,0
+OGE.US,D,20110428,000000,17.3594,17.5237,17.3594,17.4739,1282938.222056,0
+OGE.US,D,20110429,000000,17.5023,17.5335,17.3438,17.5247,824958.0341151,0
+OGE.US,D,20110502,000000,17.5551,17.5726,17.4318,17.4739,1311605.5702377,0
+OGE.US,D,20110503,000000,17.4739,17.5785,17.4191,17.4553,1590657.9446533,0
+OGE.US,D,20110504,000000,17.423,17.4523,17.158,17.2743,2504320.6379468,0
+OGE.US,D,20110505,000000,17.0846,17.0915,16.6534,16.9125,2638808.1820954,0
+OGE.US,D,20110506,000000,16.7913,16.9967,16.5135,16.623,2790295.7142418,0
+OGE.US,D,20110509,000000,16.6299,16.8852,16.5742,16.8636,2442107.3284864,0
+OGE.US,D,20110510,000000,16.9174,17.111,16.9037,17.0524,1989074.2648723,0
+OGE.US,D,20110511,000000,17.024,17.024,16.7179,16.8704,1777799.9478681,0
+OGE.US,D,20110512,000000,16.7942,17.0143,16.7375,16.9781,1446471.4599839,0
+OGE.US,D,20110513,000000,16.9927,17.0123,16.7345,16.8352,751456.73262408,0
+OGE.US,D,20110516,000000,16.7531,16.8382,16.6651,16.6807,975538.55938312,0
+OGE.US,D,20110517,000000,16.6114,16.6857,16.5243,16.5673,2258254.886859,0
+OGE.US,D,20110518,000000,16.5487,16.8382,16.4647,16.7913,1282117.1098538,0
+OGE.US,D,20110519,000000,16.8832,17.0778,16.8558,16.9897,1301642.8103542,0
+OGE.US,D,20110520,000000,16.9213,17.0612,16.7228,16.8969,1304012.0718394,0
+OGE.US,D,20110523,000000,16.6807,16.7453,16.4901,16.5517,2234859.8357069,0
+OGE.US,D,20110524,000000,16.5761,16.6397,16.4939,16.5135,910288.25958564,0
+OGE.US,D,20110525,000000,16.4471,16.6534,16.3316,16.6044,1050239.3186739,0
+OGE.US,D,20110526,000000,16.5908,16.7707,16.4979,16.7297,1125075.055313,0
+OGE.US,D,20110527,000000,16.803,16.8598,16.669,16.7033,780164.98303255,0
+OGE.US,D,20110531,000000,16.851,16.8832,16.7237,16.8343,1332378.7886544,0
+OGE.US,D,20110601,000000,16.8196,16.8676,16.4999,16.5175,1586498.1881917,0
+OGE.US,D,20110602,000000,16.5517,16.5517,16.3278,16.4823,1010703.2262859,0
+OGE.US,D,20110603,000000,16.2866,16.3776,16.2035,16.2358,925525.36161009,0
+OGE.US,D,20110606,000000,16.2329,16.2641,16.0294,16.0334,912648.31806979,0
+OGE.US,D,20110607,000000,16.1302,16.137,16.0089,16.0324,1726684.4350838,0
+OGE.US,D,20110608,000000,16.0206,16.2329,15.9581,16.1262,1476990.6564822,0
+OGE.US,D,20110609,000000,16.1839,16.2534,16.0285,16.1429,1263105.7548548,0
+OGE.US,D,20110610,000000,16.0774,16.0774,15.8945,15.8964,1302325.8775411,0
+OGE.US,D,20110613,000000,15.9239,15.9669,15.8064,15.8642,1158915.5126245,0
+OGE.US,D,20110614,000000,16.0079,16.0588,15.8837,16.0187,1630678.7284285,0
+OGE.US,D,20110615,000000,15.8769,16.004,15.7047,15.7732,908401.64437625,0
+OGE.US,D,20110616,000000,15.783,16.0255,15.783,15.9405,1345742.5686932,0
+OGE.US,D,20110617,000000,16.0666,16.1155,15.9385,15.9903,1728095.5619071,0
+OGE.US,D,20110620,000000,15.9591,16.1947,15.9591,16.1683,1117092.9857604,0
+OGE.US,D,20110621,000000,16.2915,16.361,16.2163,16.272,1631530.5173007,0
+OGE.US,D,20110622,000000,16.2261,16.3972,16.1595,16.2632,1257418.3002237,0
+OGE.US,D,20110623,000000,16.1067,16.14,15.9209,16.09,1101834.410067,0
+OGE.US,D,20110624,000000,16.137,16.2984,16.1067,16.1429,2256023.6703891,0
+OGE.US,D,20110627,000000,16.1742,16.2808,16.1536,16.2093,901122.07056831,0
+OGE.US,D,20110628,000000,16.2857,16.5047,16.2681,16.404,870096.70901379,0
+OGE.US,D,20110629,000000,16.4637,16.6044,16.3834,16.5702,880827.40820476,0
+OGE.US,D,20110630,000000,16.58,16.6446,16.4891,16.5888,1118913.1348514,0
+OGE.US,D,20110701,000000,16.6358,16.8402,16.6192,16.8294,1103888.7244061,0
+OGE.US,D,20110705,000000,16.8754,16.9614,16.7815,16.8774,869122.21346119,0
+OGE.US,D,20110706,000000,16.9458,17.1062,16.8588,17.0817,1380621.9425643,0
+OGE.US,D,20110707,000000,17.2039,17.2039,17.069,17.1414,829735.41420088,0
+OGE.US,D,20110708,000000,16.9897,17.0739,16.937,17.0563,867474.87627836,0
+OGE.US,D,20110711,000000,16.9028,16.9869,16.7687,16.7707,1159556.655029,0
+OGE.US,D,20110712,000000,16.7463,16.8754,16.7043,16.7159,1731694.9578621,0
+OGE.US,D,20110713,000000,16.8001,16.8606,16.6299,16.6661,884342.95459493,0
+OGE.US,D,20110714,000000,16.6573,16.8548,16.5399,16.5644,1288043.8425115,0
+OGE.US,D,20110715,000000,16.6084,16.7179,16.5399,16.7081,963745.42485201,0
+OGE.US,D,20110718,000000,16.6778,16.7237,16.3942,16.5008,1257584.9767977,0
+OGE.US,D,20110719,000000,16.6104,16.7893,16.5341,16.7805,811053.32212741,0
+OGE.US,D,20110720,000000,16.8059,16.9809,16.7433,16.9389,939294.07369379,0
+OGE.US,D,20110721,000000,17.0348,17.3174,17.0113,17.291,1162841.1038379,0
+OGE.US,D,20110722,000000,17.2763,17.2763,17.0886,17.156,1190079.94175,0
+OGE.US,D,20110725,000000,17.0201,17.2372,17.0083,17.1042,777979.7815678,0
+OGE.US,D,20110726,000000,17.1238,17.1238,16.9331,16.9575,906653.07418218,0
+OGE.US,D,20110727,000000,16.8656,16.9155,16.7081,16.8001,1321786.1344787,0
+OGE.US,D,20110728,000000,16.7864,16.9614,16.7111,16.7864,1088599.4720425,0
+OGE.US,D,20110729,000000,16.6397,16.8226,16.4647,16.6182,1259791.6519315,0
+OGE.US,D,20110801,000000,16.7922,16.9663,16.6104,16.6622,1699193.0259215,0
+OGE.US,D,20110802,000000,16.5692,16.6886,16.3366,16.3414,1249047.6595168,0
+OGE.US,D,20110803,000000,16.358,16.5008,16.0832,16.4128,1639279.4441608,0
+OGE.US,D,20110804,000000,16.4285,16.6886,15.4837,15.4945,3117934.8212722,0
+OGE.US,D,20110805,000000,15.6236,15.6373,14.5352,14.9439,3885231.9637655,0
+OGE.US,D,20110808,000000,14.6114,14.7033,13.6579,13.6667,4898677.6843558,0
+OGE.US,D,20110809,000000,14.0002,14.5264,13.4662,14.5244,5401853.8103129,0
+OGE.US,D,20110810,000000,14.2212,14.9107,14.186,14.4726,2836463.0801436,0
+OGE.US,D,20110811,000000,14.5488,15.4945,14.4921,15.3008,2260384.8703176,0
+OGE.US,D,20110812,000000,15.4016,15.6089,15.2158,15.3106,3007446.6586761,0
+OGE.US,D,20110815,000000,15.4173,15.8202,15.3918,15.8202,1134689.1237134,0
+OGE.US,D,20110816,000000,15.6843,15.7938,15.6089,15.7331,1592373.793066,0
+OGE.US,D,20110817,000000,15.8495,16.0696,15.8319,15.9689,2381165.0557226,0
+OGE.US,D,20110818,000000,15.5502,15.6168,15.3254,15.4837,2634154.5312455,0
+OGE.US,D,20110819,000000,15.2754,15.5229,15.1249,15.1649,2982564.8115812,0
+OGE.US,D,20110822,000000,15.564,15.564,15.0564,15.1885,2758876.6687547,0
+OGE.US,D,20110823,000000,15.2832,15.8358,15.1425,15.8358,2322860.976585,0
+OGE.US,D,20110824,000000,15.8398,16.2778,15.7674,16.2495,2389787.245124,0
+OGE.US,D,20110825,000000,16.404,16.404,15.9003,16.0832,2425971.4000289,0
+OGE.US,D,20110826,000000,15.9385,16.3033,15.6334,16.2289,1951219.2540042,0
+OGE.US,D,20110829,000000,16.4999,16.5878,16.3648,16.5233,1361896.9031527,0
+OGE.US,D,20110830,000000,16.5184,16.7179,16.4265,16.6152,1022761.2027353,0
+OGE.US,D,20110831,000000,16.6954,16.8147,16.5194,16.6211,1579633.7719853,0
+OGE.US,D,20110901,000000,16.6886,16.7619,16.4363,16.4675,915904.13532004,0
+OGE.US,D,20110902,000000,16.1018,16.2729,16.0363,16.0774,1819095.8585625,0
+OGE.US,D,20110906,000000,15.6256,15.8974,15.4955,15.873,2046746.4046065,0
+OGE.US,D,20110907,000000,16.0979,16.3658,16.0724,16.3551,2364977.9994816,0
+OGE.US,D,20110908,000000,16.2778,16.5027,16.1869,16.2876,1495244.2977304,0
+OGE.US,D,20110909,000000,16.1458,16.1644,15.7361,15.87,1686932.5834496,0
+OGE.US,D,20110912,000000,15.6578,15.9307,15.6275,15.9307,1762747.9284197,0
+OGE.US,D,20110913,000000,15.9943,16.1458,15.8436,16.1184,1224749.6917089,0
+OGE.US,D,20110914,000000,16.2133,16.3727,15.9531,16.2173,1362231.2788565,0
+OGE.US,D,20110915,000000,16.3218,16.4637,16.2358,16.3942,1144415.6732374,0
+OGE.US,D,20110916,000000,16.4226,16.6074,16.3414,16.3903,2045648.1798179,0
+OGE.US,D,20110919,000000,16.1302,16.449,16.093,16.3796,855331.00515277,0
+OGE.US,D,20110920,000000,16.4461,16.7492,16.3258,16.3258,1903280.8216837,0
+OGE.US,D,20110921,000000,16.2984,16.3972,15.9121,15.9121,1649099.0462506,0
+OGE.US,D,20110922,000000,15.5395,15.5982,15.2089,15.3732,2040971.0101878,0
+OGE.US,D,20110923,000000,15.3517,15.6109,15.3244,15.5854,2320355.7151958,0
+OGE.US,D,20110926,000000,15.7488,15.7869,15.4583,15.7556,1940820.8854057,0
+OGE.US,D,20110927,000000,16.0754,16.093,15.7928,15.8398,1992798.4126189,0
+OGE.US,D,20110928,000000,15.9131,15.9776,15.3869,15.3977,1477238.1149541,0
+OGE.US,D,20110929,000000,15.6529,15.8202,15.4554,15.6999,1347781.5446972,0
+OGE.US,D,20110930,000000,15.5219,16.052,15.4515,15.87,2883533.3627011,0
+OGE.US,D,20111003,000000,15.824,16.183,15.6823,15.6823,3132807.8934784,0
+OGE.US,D,20111004,000000,15.5229,15.6637,15.1757,15.6559,2899401.3815734,0
+OGE.US,D,20111005,000000,15.6598,15.9815,15.4163,15.9503,1824693.3282949,0
+OGE.US,D,20111006,000000,15.8886,16.312,15.8524,16.2915,1205700.5021503,0
+OGE.US,D,20111007,000000,16.3884,16.4471,16.0069,16.1321,1460202.3375078,0
+OGE.US,D,20111010,000000,16.3658,16.5692,16.2876,16.5292,1151443.6983507,0
+OGE.US,D,20111011,000000,16.4099,16.4304,16.2133,16.2778,897372.35892992,0
+OGE.US,D,20111012,000000,16.3981,16.4793,16.2749,16.314,980204.48090098,0
+OGE.US,D,20111013,000000,16.2358,16.2857,16.0373,16.2133,1329172.0540762,0
+OGE.US,D,20111014,000000,16.3551,16.7307,16.2671,16.7043,1343564.5251181,0
+OGE.US,D,20111017,000000,16.6094,16.7717,16.5888,16.7111,1763806.2735372,0
+OGE.US,D,20111018,000000,16.7043,17.1414,16.5771,16.9517,2249995.70472,0
+OGE.US,D,20111019,000000,16.9252,17.2391,16.9008,16.98,2090083.3364164,0
+OGE.US,D,20111020,000000,16.9712,17.2049,16.8538,17.1374,1370018.0402762,0
+OGE.US,D,20111021,000000,17.2861,17.4797,17.1951,17.4015,1387499.6519943,0
+OGE.US,D,20111024,000000,17.4504,17.5805,17.3468,17.4543,1468610.8127743,0
+OGE.US,D,20111025,000000,17.4475,17.4475,17.2049,17.2245,1410791.4250238,0
+OGE.US,D,20111026,000000,17.3918,17.3918,17.1316,17.2451,1223876.4291676,0
+OGE.US,D,20111027,000000,17.7174,17.9482,17.558,17.7927,2196073.2766242,0
+OGE.US,D,20111028,000000,17.6694,17.6763,17.4112,17.4847,2115487.7094581,0
+OGE.US,D,20111031,000000,17.3702,17.5717,17.2549,17.3194,1133885.3949576,0
+OGE.US,D,20111101,000000,16.893,17.0123,16.6299,16.7864,1913413.3258083,0
+OGE.US,D,20111102,000000,17.1238,17.3252,17.0514,17.1364,1531435.6105249,0
+OGE.US,D,20111103,000000,17.3037,17.6235,16.9712,17.5355,1189437.7767898,0
+OGE.US,D,20111104,000000,17.4152,17.6812,17.1785,17.6294,1173780.4043854,0
+OGE.US,D,20111107,000000,17.6059,17.7008,17.2831,17.5599,910451.86849268,0
+OGE.US,D,20111108,000000,17.5208,17.7585,17.0622,17.735,1229343.0117743,0
+OGE.US,D,20111109,000000,17.3966,17.4787,17.1091,17.1697,1192731.4285998,0
+OGE.US,D,20111110,000000,17.4054,17.4445,17.1834,17.2773,1265039.407625,0
+OGE.US,D,20111111,000000,17.4504,17.6763,17.4054,17.6646,756262.7442686,0
+OGE.US,D,20111114,000000,17.5121,17.5775,17.3213,17.4152,1365484.0284397,0
+OGE.US,D,20111115,000000,17.3536,17.5257,17.2929,17.4563,1237158.4047528,0
+OGE.US,D,20111116,000000,17.3252,17.4749,17.203,17.2177,980661.56328504,0
+OGE.US,D,20111117,000000,17.1726,17.3536,16.9546,17.0231,1289304.6536515,0
+OGE.US,D,20111118,000000,17.1062,17.2451,17.0514,17.1873,1197860.5678357,0
+OGE.US,D,20111121,000000,16.9917,17.0191,16.7111,16.9252,1237651.2765854,0
+OGE.US,D,20111122,000000,16.9282,16.9595,16.758,16.8724,1655186.3201484,0
+OGE.US,D,20111123,000000,16.7307,16.7687,16.402,16.5027,1264656.9718048,0
+OGE.US,D,20111125,000000,16.4999,16.6651,16.4999,16.5213,298031.00763309,0
+OGE.US,D,20111128,000000,16.9565,16.9937,16.6729,16.7502,1459781.0445721,0
+OGE.US,D,20111129,000000,16.8098,17.0407,16.758,17.0162,1136616.6411496,0
+OGE.US,D,20111130,000000,17.424,17.7418,17.4044,17.7291,1803848.5309814,0
+OGE.US,D,20111201,000000,17.5902,17.8054,17.5121,17.5775,1070144.3873276,0
+OGE.US,D,20111202,000000,17.7086,17.7789,17.5159,17.5551,962388.49347919,0
+OGE.US,D,20111205,000000,17.7585,17.7585,17.5306,17.6235,1009267.5581266,0
+OGE.US,D,20111206,000000,17.6294,17.7008,17.5335,17.6235,527069.16172,0
+OGE.US,D,20111207,000000,17.4915,17.5902,17.377,17.5599,1277073.8652941,0
+OGE.US,D,20111208,000000,17.4885,17.5335,17.3066,17.3654,1179702.0242649,0
+OGE.US,D,20111209,000000,17.4172,17.641,17.379,17.601,1268962.9537272,0
+OGE.US,D,20111212,000000,17.4641,17.5951,17.3556,17.5893,1733657.242191,0
+OGE.US,D,20111213,000000,17.6978,17.9922,17.6538,17.7144,1947355.0161309,0
+OGE.US,D,20111214,000000,17.6851,17.7653,17.3918,17.5041,1812277.4573613,0
+OGE.US,D,20111215,000000,17.6646,17.8562,17.6568,17.7789,1761351.1173758,0
+OGE.US,D,20111216,000000,18.0079,18.1476,17.913,18.089,4262445.5921867,0
+OGE.US,D,20111219,000000,18.1574,18.2581,17.7487,17.7761,1317498.5585584,0
+OGE.US,D,20111220,000000,18.5955,18.5955,18.1398,18.5095,1894572.7376061,0
+OGE.US,D,20111221,000000,18.4909,18.7579,18.4126,18.754,850792.90309354,0
+OGE.US,D,20111222,000000,18.8205,18.8205,18.6425,18.6738,895932.6005479,0
+OGE.US,D,20111223,000000,18.754,18.8205,18.7246,18.7833,615331.05429369,0
+OGE.US,D,20111227,000000,18.7755,19.0307,18.6972,18.9799,597210.34528253,0
+OGE.US,D,20111228,000000,19.0269,19.0747,18.8156,18.8527,575098.60149509,0
+OGE.US,D,20111229,000000,18.9202,19.0455,18.8645,19.02,800534.29195994,0
+OGE.US,D,20111230,000000,19.0337,19.1344,18.9486,18.9799,992922.0057569,0
+OGE.US,D,20120103,000000,19.2625,19.2625,18.6044,18.6376,906480.26227411,0
+OGE.US,D,20120104,000000,18.6454,18.7647,18.622,18.7208,942102.01156099,0
+OGE.US,D,20120105,000000,18.6708,18.8009,18.5751,18.7286,1298511.7448956,0
+OGE.US,D,20120106,000000,18.7511,18.8303,18.6454,18.662,1310477.6913347,0
+OGE.US,D,20120109,000000,18.6708,18.8743,18.5858,18.7961,1361294.6178637,0
+OGE.US,D,20120110,000000,18.8772,18.9692,18.7833,18.8449,1224946.0223974,0
+OGE.US,D,20120111,000000,18.7667,18.9242,18.7647,18.7883,715749.088661,0
+OGE.US,D,20120112,000000,18.8586,18.8792,18.662,18.71,1356372.0348728,0
+OGE.US,D,20120113,000000,18.6093,18.7423,18.5291,18.665,2100356.9532233,0
+OGE.US,D,20120117,000000,18.8205,18.9007,18.5681,18.662,1544775.8717832,0
+OGE.US,D,20120118,000000,18.6884,18.754,18.5809,18.7208,1532973.5342511,0
+OGE.US,D,20120119,000000,18.754,18.7667,18.665,18.71,1501790.6991235,0
+OGE.US,D,20120120,000000,18.7051,18.8049,18.6376,18.71,1082323.0253459,0
+OGE.US,D,20120123,000000,18.7667,18.9936,18.6806,18.7364,985583.12372016,0
+OGE.US,D,20120124,000000,18.6582,18.71,18.5487,18.6425,668009.03214026,0
+OGE.US,D,20120125,000000,18.5437,18.5487,17.9765,18.3335,4745636.890148,0
+OGE.US,D,20120126,000000,18.1731,18.4214,18.0333,18.223,2301501.8337699,0
+OGE.US,D,20120127,000000,18.2083,18.3169,18.0411,18.0968,1290977.5547261,0
+OGE.US,D,20120130,000000,18.0283,18.0519,17.6646,17.7242,3390947.9819064,0
+OGE.US,D,20120131,000000,17.7771,17.867,17.7731,17.821,1609877.9010087,0
+OGE.US,D,20120201,000000,17.8719,18.1174,17.864,18.1174,1600793.5164449,0
+OGE.US,D,20120202,000000,18.132,18.132,17.8856,17.9256,1318139.7009629,0
+OGE.US,D,20120203,000000,18.0547,18.0988,17.913,17.9423,987154.79178349,0
+OGE.US,D,20120206,000000,17.868,18.0157,17.8416,17.955,1187780.2140503,0
+OGE.US,D,20120207,000000,17.9178,18.1398,17.8103,18.0519,1710687.5741973,0
+OGE.US,D,20120208,000000,18.0547,18.1281,17.8289,17.9462,1097281.9922284,0
+OGE.US,D,20120209,000000,18.0547,18.0547,17.8103,17.9374,1600600.2534235,0
+OGE.US,D,20120210,000000,17.8063,17.868,17.645,17.8132,1129099.8344264,0
+OGE.US,D,20120213,000000,17.8886,17.9981,17.7095,17.8318,2651532.864841,0
+OGE.US,D,20120214,000000,17.7389,17.8103,17.5668,17.6538,1641001.4279075,0
+OGE.US,D,20120215,000000,17.69,17.7985,17.5638,17.69,2062980.4984083,0
+OGE.US,D,20120216,000000,17.7497,18.089,17.6323,17.9873,2072512.7623551,0
+OGE.US,D,20120217,000000,17.8964,18.3638,17.7731,17.8494,2870599.0560434,0
+OGE.US,D,20120221,000000,17.8543,17.868,17.5335,17.5697,2242578.0858968,0
+OGE.US,D,20120222,000000,17.5785,17.6646,17.3838,17.5482,1753753.5287548,0
+OGE.US,D,20120223,000000,17.5902,17.7585,17.4963,17.7095,1431637.244893,0
+OGE.US,D,20120224,000000,17.6978,18.1916,17.6773,18.0195,2214491.5493351,0
+OGE.US,D,20120227,000000,17.8768,18.0049,17.7555,17.824,1510746.241673,0
+OGE.US,D,20120228,000000,17.8015,17.8474,17.5413,17.6264,1344496.0733326,0
+OGE.US,D,20120229,000000,17.6352,17.7233,17.4827,17.692,1522564.9400959,0
+OGE.US,D,20120301,000000,17.7585,17.7585,17.5482,17.6508,1363491.0674408,0
+OGE.US,D,20120302,000000,17.644,17.6694,17.5267,17.6402,1235164.4211982,0
+OGE.US,D,20120305,000000,17.5765,17.6294,17.4631,17.5834,1349231.5286359,0
+OGE.US,D,20120306,000000,17.5101,17.5101,17.2734,17.4142,1743993.2348937,0
+OGE.US,D,20120307,000000,17.381,17.5932,17.2979,17.5541,1287212.5047526,0
+OGE.US,D,20120308,000000,17.6284,17.646,17.4729,17.6176,912026.60422301,0
+OGE.US,D,20120309,000000,17.6508,17.7771,17.5023,17.7447,919809.27542012,0
+OGE.US,D,20120312,000000,17.7633,17.8474,17.6939,17.8386,811186.25436439,0
+OGE.US,D,20120313,000000,17.8758,17.9296,17.8063,17.913,1410284.237412,0
+OGE.US,D,20120314,000000,17.9296,17.9981,17.7585,17.7897,1270870.0200499,0
+OGE.US,D,20120315,000000,17.7213,17.8494,17.645,17.8474,1456508.8664312,0
+OGE.US,D,20120316,000000,17.8582,17.9765,17.7693,17.8514,3457723.9347621,0
+OGE.US,D,20120319,000000,17.913,18.0616,17.7633,17.7859,2201997.9641708,0
+OGE.US,D,20120320,000000,17.7125,17.7731,17.647,17.7447,952365.40281121,0
+OGE.US,D,20120321,000000,17.7653,17.8015,17.5902,17.6264,986567.84482945,0
+OGE.US,D,20120322,000000,17.558,17.6059,17.3868,17.467,1573780.6633357,0
+OGE.US,D,20120323,000000,17.469,17.7447,17.4328,17.6851,1120624.8930414,0
+OGE.US,D,20120326,000000,17.8132,17.9423,17.7937,17.8514,1662474.0744018,0
+OGE.US,D,20120327,000000,17.864,17.9667,17.7985,17.9492,1059886.1088557,0
+OGE.US,D,20120328,000000,17.9218,17.9492,17.6773,17.8132,873738.02975127,0
+OGE.US,D,20120329,000000,17.69,17.9883,17.5619,17.954,1547676.8622163,0
+OGE.US,D,20120330,000000,18.0097,18.1056,17.915,18.0323,1528892.5145759,0
+OGE.US,D,20120402,000000,17.9853,18.2122,17.9296,18.0352,1265574.2042399,0
+OGE.US,D,20120403,000000,18.0059,18.0841,17.8592,18.0352,1415902.1582577,0
+OGE.US,D,20120404,000000,17.9052,17.9687,17.7868,17.8533,1123674.1540464,0
+OGE.US,D,20120405,000000,17.8504,17.8533,17.6606,17.7389,450783.44114217,0
+OGE.US,D,20120409,000000,17.5668,17.6802,17.5355,17.6362,936955.48887868,0
+OGE.US,D,20120410,000000,17.5863,17.5893,17.2773,17.2979,954757.1605211,0
+OGE.US,D,20120411,000000,17.4044,17.4504,17.3125,17.378,1525146.8931602,0
+OGE.US,D,20120412,000000,17.3448,17.5795,17.3233,17.5433,1056583.2540447,0
+OGE.US,D,20120413,000000,17.4749,17.6176,17.4044,17.4201,954295.98791436,0
+OGE.US,D,20120416,000000,17.4729,17.6088,17.4044,17.5697,924119.34756515,0
+OGE.US,D,20120417,000000,17.646,17.7829,17.4935,17.7771,759974.62134723,0
+OGE.US,D,20120418,000000,17.6802,17.7535,17.5824,17.6568,1030402.7612501,0
+OGE.US,D,20120419,000000,17.599,17.7242,17.4875,17.6254,977536.63316044,0
+OGE.US,D,20120420,000000,17.6978,17.9238,17.6724,17.8592,1059651.9436075,0
+OGE.US,D,20120423,000000,17.7086,17.7829,17.5169,17.7213,1039368.5293563,0
+OGE.US,D,20120424,000000,17.7721,17.9335,17.7497,17.8934,866457.43338765,0
+OGE.US,D,20120425,000000,18,18.1652,17.9413,18.0841,1224057.421521,0
+OGE.US,D,20120426,000000,18.0352,18.1878,17.9482,18.1232,952196.68112581,0
+OGE.US,D,20120427,000000,18.2064,18.2797,18.0792,18.2308,1662448.51051,0
+OGE.US,D,20120430,000000,18.2699,18.3354,18.175,18.3267,1259752.7948161,0
+OGE.US,D,20120501,000000,18.3139,18.4811,18.088,18.3179,1403768.5126888,0
+OGE.US,D,20120502,000000,18.2357,18.2357,18.0909,18.1134,915430.69204526,0
+OGE.US,D,20120503,000000,18.1652,18.7843,18.1652,18.6396,2566692.4435359,0
+OGE.US,D,20120504,000000,18.5281,18.755,18.5281,18.6542,1675419.6291719,0
+OGE.US,D,20120507,000000,18.5457,18.5955,18.3687,18.396,1480510.293095,0
+OGE.US,D,20120508,000000,18.2601,18.4586,18.176,18.3041,1698632.6654149,0
+OGE.US,D,20120509,000000,18.1652,18.396,18.1388,18.2357,1512164.526386,0
+OGE.US,D,20120510,000000,18.3521,18.5213,18.3198,18.4498,875646.1186297,0
+OGE.US,D,20120511,000000,18.3501,18.5487,18.3257,18.3648,948945.97665391,0
+OGE.US,D,20120514,000000,18.2465,18.4469,18.1652,18.3423,845566.62106905,0
+OGE.US,D,20120515,000000,18.402,18.4704,18.2083,18.2973,1467121.9717202,0
+OGE.US,D,20120516,000000,18.2973,18.3932,18.2669,18.3041,784602.8746362,0
+OGE.US,D,20120517,000000,18.3179,18.3472,17.958,18.0538,867472.83116701,0
+OGE.US,D,20120518,000000,18.0645,18.1388,17.8856,17.91,786750.2415412,0
+OGE.US,D,20120521,000000,17.9384,18.131,17.821,18.1232,833030.08856655,0
+OGE.US,D,20120522,000000,18.1232,18.2572,18.1046,18.2064,1428428.4652036,0
+OGE.US,D,20120523,000000,18.1086,18.2161,17.9335,18.0205,937805.23263966,0
+OGE.US,D,20120524,000000,18.0733,18.1848,17.9687,18.131,1115599.031928,0
+OGE.US,D,20120525,000000,18.1086,18.1848,18.1017,18.1604,1200206.3105405,0
+OGE.US,D,20120529,000000,18.2122,18.2729,18.0431,18.1476,1211228.4380971,0
+OGE.US,D,20120530,000000,18.0323,18.1546,17.914,17.9296,1100864.0047371,0
+OGE.US,D,20120531,000000,17.9433,18.1457,17.7937,18.0812,1679411.6865039,0
+OGE.US,D,20120601,000000,17.8386,18.178,17.8386,18.0695,2058635.6593705,0
+OGE.US,D,20120604,000000,18.1546,18.1546,17.8426,17.958,1046059.1110989,0
+OGE.US,D,20120605,000000,17.9238,18.2347,17.8611,18.1154,2131838.3746062,0
+OGE.US,D,20120606,000000,18.181,18.2689,18.0968,18.2631,2200920.1904956,0
+OGE.US,D,20120607,000000,18.3834,18.4196,18.2562,18.2689,2086558.5870252,0
+OGE.US,D,20120608,000000,18.2014,18.3198,18.0763,18.2836,1677916.7101157,0
+OGE.US,D,20120611,000000,18.3824,18.4929,18.2973,18.3198,1108624.1797094,0
+OGE.US,D,20120612,000000,18.3257,18.3609,18.1272,18.2601,1583896.8065696,0
+OGE.US,D,20120613,000000,18.1976,18.2943,18.0909,18.1574,910413.01137726,0
+OGE.US,D,20120614,000000,18.1574,18.2885,18.1193,18.1672,1193726.3752657,0
+OGE.US,D,20120615,000000,18.1536,18.402,18.1536,18.3286,1653499.1032946,0
+OGE.US,D,20120618,000000,18.2308,18.4704,18.2064,18.4469,1204743.390044,0
+OGE.US,D,20120619,000000,18.4586,18.4802,18.3716,18.4469,1453686.6127847,0
+OGE.US,D,20120620,000000,18.402,18.4538,18.1731,18.2308,1533533.8947577,0
+OGE.US,D,20120621,000000,18.2669,18.3021,17.7555,17.7633,1666395.5753926,0
+OGE.US,D,20120622,000000,17.7164,17.7683,17.4006,17.4436,2692690.7305201,0
+OGE.US,D,20120625,000000,17.3037,17.3194,17.0612,17.1443,1709086.2520195,0
+OGE.US,D,20120626,000000,17.1404,17.1981,17.0876,17.113,1451840.899802,0
+OGE.US,D,20120627,000000,17.1717,17.4015,17.1619,17.29,1118517.4058075,0
+OGE.US,D,20120628,000000,17.1922,17.4162,17.1228,17.4142,1112094.7336502,0
+OGE.US,D,20120629,000000,17.5824,17.687,17.5091,17.5873,1828781.5058597,0
+OGE.US,D,20120702,000000,17.5795,17.7545,17.5443,17.7135,1072560.6863735,0
+OGE.US,D,20120703,000000,17.6782,17.7437,17.5501,17.7233,1140721.1796051,0
+OGE.US,D,20120705,000000,17.6656,17.7721,17.5482,17.5668,2152682.149364,0
+OGE.US,D,20120706,000000,17.4729,17.5765,17.3252,17.5179,1486004.4847048,0
+OGE.US,D,20120709,000000,17.5179,17.5482,17.3516,17.4641,1118706.5786062,0
+OGE.US,D,20120710,000000,17.5501,17.6294,17.3546,17.4103,777770.15765564,0
+OGE.US,D,20120711,000000,17.4328,17.5227,17.3516,17.5023,788383.26294466,0
+OGE.US,D,20120712,000000,17.4289,17.5961,17.3154,17.5629,852556.81162264,0
+OGE.US,D,20120713,000000,17.6059,17.8455,17.5726,17.8367,1036186.3361142,0
+OGE.US,D,20120716,000000,17.7975,17.8611,17.6235,17.6822,694306.09628111,0
+OGE.US,D,20120717,000000,17.692,17.824,17.5668,17.8015,1016890.7106394,0
+OGE.US,D,20120718,000000,17.734,18.1154,17.734,18.0616,1163486.3364651,0
+OGE.US,D,20120719,000000,18.0411,18.2963,17.8611,18.1457,1335528.2601151,0
+OGE.US,D,20120720,000000,18.0733,18.3902,18.0333,18.356,1629781.9471067,0
+OGE.US,D,20120723,000000,18.2308,18.3755,18.0371,18.2757,2778571.0909406,0
+OGE.US,D,20120724,000000,18.2729,18.3091,17.7897,17.8788,2136349.890218,0
+OGE.US,D,20120725,000000,17.9296,18.0107,17.7761,17.8856,707754.7484404,0
+OGE.US,D,20120726,000000,18.0714,18.2152,17.9893,18.0489,1287614.3691305,0
+OGE.US,D,20120727,000000,18.1486,18.3834,18.0714,18.3315,1431675.0794527,0
+OGE.US,D,20120730,000000,18.3257,18.5555,18.2875,18.4714,774415.1525055,0
+OGE.US,D,20120731,000000,18.4694,18.6444,18.1731,18.175,991291.02946477,0
+OGE.US,D,20120801,000000,18.2152,18.5369,18.0519,18.1124,1130884.1940689,0
+OGE.US,D,20120802,000000,18.4626,18.798,18.2729,18.5056,3839376.4773427,0
+OGE.US,D,20120803,000000,18.935,19.1002,18.8137,18.8684,2134139.1248615,0
+OGE.US,D,20120806,000000,18.9066,19.0445,18.8928,18.9134,1278154.7066362,0
+OGE.US,D,20120807,000000,18.5907,18.9066,18.5907,18.7843,1548026.5762551,0
+OGE.US,D,20120808,000000,19.0737,19.0737,18.709,18.7647,1224372.368667,0
+OGE.US,D,20120809,000000,18.7208,18.7941,18.6278,18.6934,953549.52227596,0
+OGE.US,D,20120810,000000,18.6728,18.8137,18.6024,18.798,1709312.2368224,0
+OGE.US,D,20120813,000000,18.7364,18.8175,18.6181,18.6778,745324.46627681,0
+OGE.US,D,20120814,000000,18.6796,18.7198,18.5417,18.6904,942288.11669276,0
+OGE.US,D,20120815,000000,18.7198,18.8029,18.6846,18.7178,924455.76838027,0
+OGE.US,D,20120816,000000,18.6728,18.7667,18.6063,18.6728,739785.28221759,0
+OGE.US,D,20120817,000000,18.6356,18.7139,18.5535,18.668,752070.26602551,0
+OGE.US,D,20120820,000000,18.6708,18.7941,18.6278,18.7843,1313640.4560191,0
+OGE.US,D,20120821,000000,18.7599,18.8928,18.709,18.8313,1170515.3841341,0
+OGE.US,D,20120822,000000,18.7726,18.7775,18.576,18.6356,681708.21043847,0
+OGE.US,D,20120823,000000,18.5829,18.5907,18.3716,18.4674,834468.8243929,0
+OGE.US,D,20120824,000000,18.4674,18.6063,18.441,18.5789,622663.80099642,0
+OGE.US,D,20120827,000000,18.6181,18.6611,18.5056,18.5261,908538.6668359,0
+OGE.US,D,20120828,000000,18.5417,18.5907,18.4743,18.486,658864.31679198,0
+OGE.US,D,20120829,000000,18.5261,18.5877,18.3941,18.5183,604489.91909047,0
+OGE.US,D,20120830,000000,18.4586,18.5487,18.3902,18.5027,513021.29193864,0
+OGE.US,D,20120831,000000,18.5623,18.5623,18.402,18.4929,883935.97743865,0
+OGE.US,D,20120904,000000,18.4146,18.6778,18.4146,18.6444,802684.72653194,0
+OGE.US,D,20120905,000000,18.6846,18.7051,18.3706,18.4224,1705206.6758112,0
+OGE.US,D,20120906,000000,18.7364,18.7892,18.6318,18.7471,1901619.1687215,0
+OGE.US,D,20120907,000000,18.6884,18.7883,18.6063,18.6504,1835067.1555573,0
+OGE.US,D,20120910,000000,18.6611,18.7002,18.6112,18.6396,561136.62638994,0
+OGE.US,D,20120911,000000,18.6327,18.6396,18.5555,18.5877,709357.0931738,0
+OGE.US,D,20120912,000000,18.5731,18.5877,18.4548,18.4743,1719486.6657294,0
+OGE.US,D,20120913,000000,18.4098,18.7383,18.3794,18.7383,1190658.7082586,0
+OGE.US,D,20120914,000000,18.7559,18.9368,18.6846,18.9192,1379408.1689852,0
+OGE.US,D,20120917,000000,18.843,18.9535,18.7775,18.7999,1123573.9435909,0
+OGE.US,D,20120918,000000,18.7462,18.7999,18.668,18.7178,857117.40990659,0
+OGE.US,D,20120919,000000,18.6846,18.7726,18.6239,18.755,601215.69583818,0
+OGE.US,D,20120920,000000,18.6611,18.9104,18.6611,18.8567,806150.16769434,0
+OGE.US,D,20120921,000000,18.9858,19.0415,18.8293,18.978,1924080.6265478,0
+OGE.US,D,20120924,000000,18.9173,19.1638,18.886,19.1325,1242585.1076885,0
+OGE.US,D,20120925,000000,19.1706,19.3339,19.0415,19.1432,1255944.7975045,0
+OGE.US,D,20120926,000000,19.1168,19.3105,19.0269,19.064,794865.24333074,0
+OGE.US,D,20120927,000000,19.0943,19.1432,18.888,19.0083,765020.93357398,0
+OGE.US,D,20120928,000000,18.9711,19.0757,18.8293,18.978,1286682.820916,0
+OGE.US,D,20121001,000000,18.9799,19.0533,18.8235,18.9799,1781426.9528262,0
+OGE.US,D,20121002,000000,19.0249,19.1393,18.933,19.0904,855710.37330598,0
+OGE.US,D,20121003,000000,19.1618,19.2028,19.0473,19.1246,845319.16259714,0
+OGE.US,D,20121004,000000,19.2068,19.2713,19.1344,19.2713,1314972.8460559,0
+OGE.US,D,20121005,000000,19.3613,19.4552,19.2527,19.2791,801207.13359017,0
+OGE.US,D,20121008,000000,19.2459,19.3319,19.1872,19.2566,482537.88488872,0
+OGE.US,D,20121009,000000,19.2821,19.4982,19.2332,19.4219,1087576.9163734,0
+OGE.US,D,20121010,000000,19.46,19.4904,19.2615,19.2957,1175573.9670289,0
+OGE.US,D,20121011,000000,19.3975,19.4688,19.3379,19.3994,1161111.9622015,0
+OGE.US,D,20121012,000000,19.682,19.8365,19.4836,19.5383,1613850.529783,0
+OGE.US,D,20121015,000000,19.5324,19.8043,19.4522,19.7398,1792862.1928731,0
+OGE.US,D,20121016,000000,19.682,19.7994,19.5765,19.7056,1249375.8998866,0
+OGE.US,D,20121017,000000,19.7496,19.8239,19.6899,19.7436,1220012.1912943,0
+OGE.US,D,20121018,000000,19.7564,19.8679,19.6429,19.8239,1176075.0193067,0
+OGE.US,D,20121019,000000,19.8277,20.0096,19.5901,19.6654,1344897.9377106,0
+OGE.US,D,20121022,000000,19.6029,19.7162,19.506,19.6762,984493.07937696,0
+OGE.US,D,20121023,000000,19.5295,19.6155,19.417,19.5803,1300468.9164461,0
+OGE.US,D,20121024,000000,19.6273,19.7222,19.5138,19.5617,1075909.5561897,0
+OGE.US,D,20121025,000000,19.6029,19.7672,19.5481,19.7084,980614.52572426,0
+OGE.US,D,20121026,000000,19.6899,19.7994,19.682,19.7564,752820.82188659,0
+OGE.US,D,20121031,000000,19.8161,19.9266,19.5617,19.8435,1059548.6654849,0
+OGE.US,D,20121101,000000,19.8063,20.173,19.774,20.0537,1965422.5522473,0
+OGE.US,D,20121102,000000,20.1652,20.1652,19.8327,19.8435,1264438.1448917,0
+OGE.US,D,20121105,000000,19.7935,19.8513,19.6694,19.7466,1201209.4376519,0
+OGE.US,D,20121106,000000,19.7466,20.0058,19.7162,19.8063,1860885.663645,0
+OGE.US,D,20121107,000000,20.748,20.748,18.929,19.2791,2786898.7843092,0
+OGE.US,D,20121108,000000,19.3994,19.7466,19.2919,19.3105,2504497.5400776,0
+OGE.US,D,20121109,000000,19.194,19.4874,19.1109,19.3642,1177239.7102137,0
+OGE.US,D,20121112,000000,19.3642,19.4102,19.0445,19.064,1151749.4424958,0
+OGE.US,D,20121113,000000,18.9486,19.196,18.8449,19.0024,1062556.0017076,0
+OGE.US,D,20121114,000000,18.888,19.0151,18.7853,18.9056,1986142.5977691,0
+OGE.US,D,20121115,000000,18.9222,19.1706,18.7334,19.154,3595070.5445614,0
+OGE.US,D,20121116,000000,19.154,19.3642,19.0024,19.3447,2765712.4534023,0
+OGE.US,D,20121119,000000,19.4688,19.5354,19.1814,19.3007,1741379.5826037,0
+OGE.US,D,20121120,000000,19.2762,19.3574,19.1168,19.3574,1438897.3901433,0
+OGE.US,D,20121121,000000,19.373,19.4219,19.1197,19.3281,1767940.4661071,0
+OGE.US,D,20121123,000000,19.3485,19.4552,19.2254,19.3691,597550.85632032,0
+OGE.US,D,20121126,000000,19.3691,19.5324,19.3349,19.5109,2820111.3924399,0
+OGE.US,D,20121127,000000,19.506,19.5637,19.3877,19.5481,2873603.3245991,0
+OGE.US,D,20121128,000000,19.551,19.5725,19.242,19.5617,2336497.7789873,0
+OGE.US,D,20121129,000000,19.6459,19.6488,19.3525,19.6224,4038335.133869,0
+OGE.US,D,20121130,000000,19.6224,19.8747,19.5481,19.686,11453118.410257,0
+OGE.US,D,20121203,000000,19.771,19.8101,19.4982,19.5871,2034011.4963042,0
+OGE.US,D,20121204,000000,19.5941,19.686,19.4494,19.4688,1132996.7940811,0
+OGE.US,D,20121205,000000,19.5041,19.774,19.4522,19.6155,1880239.5747931,0
+OGE.US,D,20121206,000000,19.639,19.7436,19.5109,19.5539,910037.73344672,0
+OGE.US,D,20121207,000000,19.5539,19.6459,19.4494,19.5295,1113730.8227207,0
+OGE.US,D,20121210,000000,19.6107,19.6107,19.3691,19.4786,2103980.8905143,0
+OGE.US,D,20121211,000000,19.5227,19.5295,19.3281,19.4327,1947400.0085804,0
+OGE.US,D,20121212,000000,19.4522,19.5725,19.3642,19.4258,1514499.0209784,0
+OGE.US,D,20121213,000000,19.3379,19.4366,19.1344,19.2498,1367779.6659168,0
+OGE.US,D,20121214,000000,19.2214,19.3485,19.0601,19.0699,1165619.3875907,0
+OGE.US,D,20121217,000000,19.1579,19.4258,19.0601,19.4258,1734445.6326119,0
+OGE.US,D,20121218,000000,19.4414,19.6273,19.4034,19.6029,2407336.3455162,0
+OGE.US,D,20121219,000000,19.6459,19.6694,19.5227,19.551,1093163.1379934,0
+OGE.US,D,20121220,000000,19.551,19.6586,19.4836,19.6488,703647.14231784,0
+OGE.US,D,20121221,000000,19.464,19.5765,19.3319,19.3642,3705401.2335844,0
+OGE.US,D,20121224,000000,19.3379,19.3838,19.2204,19.373,458440.33799199,0
+OGE.US,D,20121226,000000,19.3994,19.4494,19.1325,19.1393,1031480.5349253,0
+OGE.US,D,20121227,000000,19.1471,19.2527,18.9838,19.196,1175135.2906468,0
+OGE.US,D,20121228,000000,19.1041,19.417,19.0083,19.1471,1240496.0264566,0
+OGE.US,D,20121231,000000,19.1168,19.4454,19.0083,19.4072,895927.48776956,0
+OGE.US,D,20130102,000000,19.6224,19.8063,19.5539,19.7994,1298913.6092736,0
+OGE.US,D,20130103,000000,19.774,19.9266,19.6694,19.7496,2262616.0867874,0
+OGE.US,D,20130104,000000,19.7789,19.9471,19.7672,19.9187,1090744.7938362,0
+OGE.US,D,20130107,000000,19.9138,19.9138,19.6742,19.686,1007160.0708927,0
+OGE.US,D,20130108,000000,19.7358,19.7867,19.4845,19.6586,1084038.8737586,0
+OGE.US,D,20130109,000000,19.6811,19.732,19.6019,19.7114,898675.09485228,0
+OGE.US,D,20130110,000000,19.7867,19.9197,19.7388,19.8365,885868.60765315,0
+OGE.US,D,20130111,000000,19.7935,19.8855,19.7926,19.8786,879498.085835,0
+OGE.US,D,20130114,000000,19.953,19.953,19.725,19.7524,769961.9225668,0
+OGE.US,D,20130115,000000,19.7867,19.7867,19.6371,19.6791,756104.24813989,0
+OGE.US,D,20130116,000000,19.728,19.728,19.4992,19.5529,899478.82360815,0
+OGE.US,D,20130117,000000,19.5745,19.7084,19.5373,19.6938,1023979.0665371,0
+OGE.US,D,20130118,000000,19.7192,19.8659,19.6684,19.8513,607903.20991374,0
+OGE.US,D,20130122,000000,19.8239,20.0615,19.8239,20.0615,1145341.0861179,0
+OGE.US,D,20130123,000000,19.9716,20.0312,19.8786,19.9716,693354.09695323,0
+OGE.US,D,20130124,000000,20.0185,20.1319,19.9608,20.0087,1043381.0378017,0
+OGE.US,D,20130125,000000,20.1261,20.1525,20.0028,20.1299,1562182.8369375,0
+OGE.US,D,20130128,000000,20.1173,20.2766,19.9148,20.2698,973409.59848016,0
+OGE.US,D,20130129,000000,20.2248,20.3529,20.1876,20.3441,2021799.1139488,0
+OGE.US,D,20130130,000000,20.3755,20.3843,20.2913,20.3667,1232659.159809,0
+OGE.US,D,20130131,000000,20.3441,20.4135,20.2698,20.3793,1160751.0000504,0
+OGE.US,D,20130201,000000,20.53,20.53,20.3412,20.437,1075838.9998485,0
+OGE.US,D,20130204,000000,20.3911,20.4018,20.3119,20.3481,897551.30617201,0
+OGE.US,D,20130205,000000,20.4273,20.4752,20.3441,20.4273,957884.13575705,0
+OGE.US,D,20130206,000000,20.3481,20.5074,20.3255,20.5045,2731325.9513636,0
+OGE.US,D,20130207,000000,20.485,20.5691,20.3911,20.5162,663087.47170514,0
+OGE.US,D,20130208,000000,20.5045,20.6179,20.4976,20.6141,679316.45272856,0
+OGE.US,D,20130211,000000,20.6072,20.6345,20.5426,20.6229,907264.56247227,0
+OGE.US,D,20130212,000000,20.5817,20.6688,20.4781,20.6473,1293999.2067281,0
+OGE.US,D,20130213,000000,20.6551,20.7422,20.5867,20.7422,869519.98761645,0
+OGE.US,D,20130214,000000,20.7206,20.7578,20.524,20.6649,1337493.6121109,0
+OGE.US,D,20130215,000000,20.6835,20.7265,20.5466,20.6179,717076.36591943,0
+OGE.US,D,20130219,000000,20.6424,20.8292,20.616,20.7686,1137023.6183058,0
+OGE.US,D,20130220,000000,20.7656,20.8253,20.6229,20.6229,714634.50298175,0
+OGE.US,D,20130221,000000,20.6072,20.6512,20.4976,20.53,993839.23819203,0
+OGE.US,D,20130222,000000,20.5984,20.7842,20.5759,20.7578,859484.62628043,0
+OGE.US,D,20130225,000000,20.8057,20.8517,20.3441,20.3481,1383836.8575878,0
+OGE.US,D,20130226,000000,20.4175,20.4898,20.1456,20.3481,2229856.4708182,0
+OGE.US,D,20130227,000000,20.0068,21.3113,19.2283,20.215,3538031.3667863,0
+OGE.US,D,20130228,000000,19.996,20.1671,19.996,20.1035,3360770.3190015,0
+OGE.US,D,20130301,000000,20.0087,20.1221,19.906,20.0713,3231526.4403238,0
+OGE.US,D,20130304,000000,19.996,20.2542,19.9814,20.2404,1748140.7206874,0
+OGE.US,D,20130305,000000,20.218,20.5045,20.218,20.5045,1671095.2412475,0
+OGE.US,D,20130306,000000,20.5397,20.661,20.44,20.6581,1840686.0989588,0
+OGE.US,D,20130307,000000,20.6541,20.6649,20.53,20.5691,1129299.2327819,0
+OGE.US,D,20130308,000000,20.6512,20.8409,20.5984,20.8331,1350123.1971793,0
+OGE.US,D,20130311,000000,20.796,20.9837,20.7422,20.9573,1510645.0086619,0
+OGE.US,D,20130312,000000,20.9289,20.9837,20.8331,20.9407,1850495.4754918,0
+OGE.US,D,20130313,000000,20.9446,21.1441,20.9123,21.1157,1162897.3443997,0
+OGE.US,D,20130314,000000,21.2497,21.3113,21.0874,21.2966,1592120.19926,0
+OGE.US,D,20130315,000000,22.4535,23.5664,22.3606,23.4785,7868587.3469768,0
+OGE.US,D,20130318,000000,23.4061,23.6965,23.2838,23.4745,2879032.072646,0
+OGE.US,D,20130319,000000,23.3512,23.4697,23.1136,23.2223,1937288.9781248,0
+OGE.US,D,20130320,000000,23.2946,23.5263,23.2359,23.4745,1615589.896976,0
+OGE.US,D,20130321,000000,23.4373,23.7425,23.3308,23.7199,2413150.5970504,0
+OGE.US,D,20130322,000000,23.7561,23.8656,23.5899,23.7611,1157151.6040953,0
+OGE.US,D,20130325,000000,23.8226,23.9762,23.7679,23.9038,1399970.740934,0
+OGE.US,D,20130326,000000,23.9859,24.16,23.7561,24.1512,1706682.2236416,0
+OGE.US,D,20130327,000000,24.0202,24.2529,23.9283,24.1405,1088335.6526799,0
+OGE.US,D,20130328,000000,24.1308,24.3576,24.1062,24.2921,2072597.6344757,0
+OGE.US,D,20130401,000000,24.2853,24.3928,24.2325,24.3694,942916.98842922,0
+OGE.US,D,20130402,000000,24.3928,24.5679,24.3498,24.5111,1294650.5746892,0
+OGE.US,D,20130403,000000,24.5541,24.6206,24.2217,24.2373,2629330.113599,0
+OGE.US,D,20130404,000000,24.2725,24.5043,24.2549,24.4417,1935454.5132546,0
+OGE.US,D,20130405,000000,24.2765,24.4837,24.2139,24.4417,1022051.549101,0
+OGE.US,D,20130408,000000,24.4143,24.5864,24.3449,24.5835,1146077.3261995,0
+OGE.US,D,20130409,000000,24.5161,24.5835,24.3302,24.3341,1078479.2385859,0
+OGE.US,D,20130410,000000,24.4084,24.6354,24.3527,24.5493,1335416.8015471,0
+OGE.US,D,20130411,000000,24.5904,24.6803,24.474,24.563,988533.19682536,0
+OGE.US,D,20130412,000000,24.5111,24.6158,24.4515,24.5453,1191866.3465038,0
+OGE.US,D,20130415,000000,24.4212,24.5355,24.0603,24.073,2225524.9250041,0
+OGE.US,D,20130416,000000,24.2021,24.4358,24.0017,24.4339,904352.32392683,0
+OGE.US,D,20130417,000000,24.2599,24.3429,23.9762,24.2295,1196380.9297826,0
+OGE.US,D,20130418,000000,24.2461,24.4945,24.1072,24.4172,1488174.3478345,0
+OGE.US,D,20130419,000000,24.4867,24.8182,24.2705,24.7918,998468.3477058,0
+OGE.US,D,20130422,000000,24.7849,24.9532,24.5904,24.7449,1279489.1417843,0
+OGE.US,D,20130423,000000,24.8485,24.9394,24.5835,24.9346,1175715.0797112,0
+OGE.US,D,20130424,000000,24.9678,25.0881,24.8182,24.9228,645842.07034668,0
+OGE.US,D,20130425,000000,25.0323,25.2035,24.9463,25.0685,769855.57677723,0
+OGE.US,D,20130426,000000,24.9805,25.1996,24.8329,24.8485,1011537.6317119,0
+OGE.US,D,20130429,000000,24.96,25.2475,24.7077,25.0852,1414284.4751893,0
+OGE.US,D,20130430,000000,25.1468,25.2993,24.9394,25.2945,1657213.0254845,0
+OGE.US,D,20130501,000000,25.2905,25.2905,24.7321,24.7957,2344127.0668341,0
+OGE.US,D,20130502,000000,24.8085,25.4538,24.5864,25.1243,1745224.3919193,0
+OGE.US,D,20130503,000000,25.2905,25.5555,25.2123,25.2583,1887524.2613794,0
+OGE.US,D,20130506,000000,25.1516,25.2905,24.7879,25.1419,1465592.2284394,0
+OGE.US,D,20130507,000000,25.0969,25.3727,25.0969,25.3316,1853195.0224581,0
+OGE.US,D,20130508,000000,25.181,25.3091,25.0187,25.1468,1180156.0389818,0
+OGE.US,D,20130509,000000,25.1468,25.2289,24.5434,24.6118,2481206.7896037,0
+OGE.US,D,20130510,000000,24.6432,24.74,24.5229,24.7136,724311.96983359,0
+OGE.US,D,20130513,000000,24.6275,24.6618,24.4124,24.472,1165381.1321198,0
+OGE.US,D,20130514,000000,24.4515,25.0207,24.4515,24.8944,1082066.363873,0
+OGE.US,D,20130515,000000,24.9032,25.2104,24.8182,25.1155,889368.81570829,0
+OGE.US,D,20130516,000000,25.0285,25.0685,24.7321,24.7575,638746.55655917,0
+OGE.US,D,20130517,000000,24.8436,25.1067,24.7997,25.0685,641358.16373791,0
+OGE.US,D,20130520,000000,24.9893,25.093,24.9434,25.0725,707310.95928003,0
+OGE.US,D,20130521,000000,25.0393,25.2329,24.8847,24.9463,1032098.1585494,0
+OGE.US,D,20130522,000000,24.92,25.1272,24.2881,24.4124,1184380.2164507,0
+OGE.US,D,20130523,000000,24.2941,24.6275,23.8432,24.5267,1348584.2508974,0
+OGE.US,D,20130524,000000,24.4124,24.5189,24.1454,24.205,472039.30583463,0
+OGE.US,D,20130528,000000,24.3429,24.5033,23.9567,24.1972,793094.17691196,0
+OGE.US,D,20130529,000000,24.0447,24.0447,23.5782,23.7855,1408503.9679922,0
+OGE.US,D,20130530,000000,23.8774,24.3243,23.7923,23.8432,670835.3760095,0
+OGE.US,D,20130531,000000,23.8002,24.164,23.7014,23.7014,967039.07666201,0
+OGE.US,D,20130603,000000,23.6418,23.8148,23.4237,23.6192,1016063.4631031,0
+OGE.US,D,20130604,000000,23.584,23.6809,23.3601,23.4657,988098.61066601,0
+OGE.US,D,20130605,000000,23.3738,23.4579,22.9269,23.0403,1633276.0198278,0
+OGE.US,D,20130606,000000,22.9836,23.3474,22.9445,23.322,1396877.5100351,0
+OGE.US,D,20130607,000000,23.409,23.7972,23.2965,23.7131,1183566.2621382,0
+OGE.US,D,20130610,000000,23.7435,23.7581,23.4833,23.6975,449352.88576117,0
+OGE.US,D,20130611,000000,23.4579,23.6867,23.3376,23.497,658314.18184203,0
+OGE.US,D,20130612,000000,23.6584,23.7219,23.0824,23.2163,1495255.5458427,0
+OGE.US,D,20130613,000000,23.2203,23.583,23.0862,23.5664,1254374.1519969,0
+OGE.US,D,20130614,000000,23.6456,23.9596,23.6456,23.8109,1868091.6134448,0
+OGE.US,D,20130617,000000,23.9273,24.0642,23.7473,23.8471,985683.33417572,0
+OGE.US,D,20130618,000000,23.8686,24.1767,23.7689,24.1072,1221442.7466753,0
+OGE.US,D,20130619,000000,24.0583,24.3654,23.6682,23.6682,1182883.1949512,0
+OGE.US,D,20130620,000000,23.497,23.5029,22.7283,22.7606,1044136.7064411,0
+OGE.US,D,20130621,000000,22.8516,23.2427,22.4887,23.1303,1512880.3153543,0
+OGE.US,D,20130624,000000,22.8242,23.2379,22.6501,23.0442,1478987.7077038,0
+OGE.US,D,20130625,000000,23.1713,23.2779,22.874,23.2427,2496311.9819469,0
+OGE.US,D,20130626,000000,23.3474,23.6809,23.3474,23.5254,1913840.7540779,0
+OGE.US,D,20130627,000000,23.6779,23.8344,23.6006,23.7131,1089293.7873418,0
+OGE.US,D,20130628,000000,23.9185,24.3537,23.898,24.119,1811933.8786565,0
+OGE.US,D,20130701,000000,23.8402,24.0114,23.6496,23.7669,1072065.7694297,0
+OGE.US,D,20130702,000000,23.7669,24.1454,23.6838,23.8882,1016774.139293,0
+OGE.US,D,20130703,000000,24.0251,24.0691,23.6418,23.9273,675614.80120662,0
+OGE.US,D,20130705,000000,24.0397,24.1043,23.6418,23.9919,707339.59083877,0
+OGE.US,D,20130708,000000,24.0397,24.3615,23.9723,24.2705,785302.30271384,0
+OGE.US,D,20130709,000000,24.4251,24.7273,24.2627,24.5434,913579.8662843,0
+OGE.US,D,20130710,000000,24.4867,24.6344,24.2422,24.6344,1716100.9839092,0
+OGE.US,D,20130711,000000,24.8476,25.0217,24.7557,24.9854,875656.34418639,0
+OGE.US,D,20130712,000000,24.9532,25.0578,24.7839,24.9933,635922.25780127,0
+OGE.US,D,20130715,000000,24.9933,25.403,24.9463,25.3512,681240.90249771,0
+OGE.US,D,20130716,000000,25.3355,25.4079,24.9316,25.2397,1032881.4361919,0
+OGE.US,D,20130717,000000,25.3746,25.5125,24.9933,25.2456,1248414.6975577,0
+OGE.US,D,20130718,000000,25.2456,25.4989,25.226,25.4852,746242.72126762,0
+OGE.US,D,20130719,000000,25.4256,25.6544,25.4196,25.6485,814419.57538991,0
+OGE.US,D,20130722,000000,25.669,26.1257,25.5361,26.0338,1471633.4873321,0
+OGE.US,D,20130723,000000,26.0005,26.3487,25.8715,26.2245,974423.97370386,0
+OGE.US,D,20130724,000000,26.1257,26.3086,25.8783,25.9418,1198604.9883628,0
+OGE.US,D,20130725,000000,25.937,26.6107,25.7463,26.5746,1212552.6476886,0
+OGE.US,D,20130726,000000,26.47,26.5971,26.2646,26.4064,1045701.2166147,0
+OGE.US,D,20130729,000000,26.3927,26.4622,26.2812,26.3349,539573.99499676,0
+OGE.US,D,20130730,000000,26.4905,26.5746,26.2558,26.3281,688450.94252016,0
+OGE.US,D,20130731,000000,26.3565,26.4905,26.0905,26.2812,1517231.2897261,0
+OGE.US,D,20130801,000000,27.5447,27.7892,26.1482,26.9335,2260938.0729345,0
+OGE.US,D,20130802,000000,26.8533,26.9824,26.7379,26.955,740829.31155569,0
+OGE.US,D,20130805,000000,26.8533,26.8777,26.5208,26.5971,868786.81520174,0
+OGE.US,D,20130806,000000,26.5913,26.6293,26.3017,26.3565,973347.22258436,0
+OGE.US,D,20130807,000000,26.3487,26.5394,26.2558,26.3419,1246019.8721808,0
+OGE.US,D,20130808,000000,26.3927,26.9472,26.0905,26.9208,1486839.9126864,0
+OGE.US,D,20130809,000000,26.8699,27.0362,26.6186,26.73,1333081.284399,0
+OGE.US,D,20130812,000000,26.644,26.687,26.3986,26.5267,816102.70202116,0
+OGE.US,D,20130813,000000,26.4905,26.5746,26.3086,26.4622,583315.85885154,0
+OGE.US,D,20130814,000000,26.4748,26.5335,25.9742,26.1541,849272.36281367,0
+OGE.US,D,20130815,000000,25.937,26.0416,25.6544,25.717,829414.3317208,0
+OGE.US,D,20130816,000000,25.7013,25.7375,25.1898,25.3297,750620.2820868,0
+OGE.US,D,20130819,000000,25.359,25.493,24.9532,24.9532,905183.66168576,0
+OGE.US,D,20130820,000000,24.9218,25.2886,24.8808,25.2456,1639014.6022425,0
+OGE.US,D,20130821,000000,25.1488,25.3874,24.9532,25.0911,977941.56520538,0
+OGE.US,D,20130822,000000,25.1116,25.3179,25.0637,25.2397,529274.81429813,0
+OGE.US,D,20130823,000000,25.2456,25.4989,25.1341,25.4441,702171.59448741,0
+OGE.US,D,20130826,000000,25.4441,25.4989,25.2553,25.3248,493446.50876611,0
+OGE.US,D,20130827,000000,25.0862,25.3297,25.0373,25.0773,564433.34586694,0
+OGE.US,D,20130828,000000,25.0773,25.3179,24.8936,25.1966,582049.93493325,0
+OGE.US,D,20130829,000000,25.1341,25.3815,24.915,25.0295,584486.68509259,0
+OGE.US,D,20130830,000000,25.404,25.4284,24.9805,25.0569,906214.39780016,0
+OGE.US,D,20130903,000000,24.9463,25.0138,24.3332,24.4339,2235696.2862442,0
+OGE.US,D,20130904,000000,24.4485,24.7683,24.207,24.7067,1204392.6534496,0
+OGE.US,D,20130905,000000,24.6872,24.8231,24.4573,24.4573,660283.62406062,0
+OGE.US,D,20130906,000000,24.4955,24.7635,24.3429,24.4955,871689.85074617,0
+OGE.US,D,20130909,000000,24.5161,24.738,24.4172,24.4955,751568.19119201,0
+OGE.US,D,20130910,000000,24.609,24.8231,24.4867,24.8231,742602.42308582,0
+OGE.US,D,20130911,000000,24.7839,24.8808,24.4573,24.5874,867523.95895047,0
+OGE.US,D,20130912,000000,24.5229,24.7116,24.4036,24.472,872179.65491163,0
+OGE.US,D,20130913,000000,24.5434,24.694,24.4955,24.5874,539432.88231444,0
+OGE.US,D,20130916,000000,24.8035,24.9933,24.4867,24.5806,947116.62456199,0
+OGE.US,D,20130917,000000,24.6128,25.2338,24.6128,25.1898,1610120.2467022,0
+OGE.US,D,20130918,000000,25.1488,25.8715,24.9532,25.6485,1374482.5183273,0
+OGE.US,D,20130919,000000,25.7375,25.9478,25.4734,25.5976,1032761.7971786,0
+OGE.US,D,20130920,000000,25.669,25.7082,25.2661,25.3746,1466272.2279592,0
+OGE.US,D,20130923,000000,25.2192,25.7258,25.1438,25.7013,1190625.9864772,0
+OGE.US,D,20130924,000000,25.6836,25.7805,25.4256,25.4646,1387426.0279861,0
+OGE.US,D,20130925,000000,25.4352,25.5713,25.2397,25.2397,760306.95193967,0
+OGE.US,D,20130926,000000,25.2338,25.4852,25.2338,25.403,694094.42725761,0
+OGE.US,D,20130927,000000,25.2886,25.4256,25.1341,25.2807,593042.4083755,0
+OGE.US,D,20130930,000000,25.4284,25.8235,25.3766,25.6808,1082445.7320262,0
+OGE.US,D,20131001,000000,25.3033,25.7375,25.3033,25.5713,2214317.7148714,0
+OGE.US,D,20131002,000000,25.4989,25.5409,25.2553,25.3424,1085248.5571151,0
+OGE.US,D,20131003,000000,25.2603,25.2661,24.8759,25.0773,799420.72883634,0
+OGE.US,D,20131004,000000,25.0911,25.403,25.0295,25.2553,893517.32405761,0
+OGE.US,D,20131007,000000,25.0637,25.2192,24.9218,24.9316,634566.34898411,0
+OGE.US,D,20131008,000000,24.959,25.3316,24.8025,24.8085,1380811.1153631,0
+OGE.US,D,20131009,000000,24.8211,25.2407,24.7175,24.8798,886472.93805356,0
+OGE.US,D,20131010,000000,25.1438,25.3267,24.875,25.2348,1059771.5826207,0
+OGE.US,D,20131011,000000,25.2348,25.3698,25.1634,25.2681,982264.93057411,0
+OGE.US,D,20131014,000000,25.1702,25.3121,24.9004,25.3121,856883.24465838,0
+OGE.US,D,20131015,000000,25.2905,25.3267,24.8211,24.9375,868104.77057049,0
+OGE.US,D,20131016,000000,24.9776,25.184,24.9375,25.1438,887623.31318123,0
+OGE.US,D,20131017,000000,25.092,25.6358,24.9854,25.5585,1094075.2576502,0
+OGE.US,D,20131018,000000,25.6994,25.8275,25.5439,25.7052,759115.67458524,0
+OGE.US,D,20131021,000000,25.673,25.8675,25.5731,25.8548,848420.57394135,0
+OGE.US,D,20131022,000000,25.9526,26.2558,25.9047,26.1648,1082305.6418995,0
+OGE.US,D,20131023,000000,26.0113,26.4758,25.9458,26.3203,1171283.3234416,0
+OGE.US,D,20131024,000000,26.4289,26.4504,26.1091,26.1404,886413.62982475,0
+OGE.US,D,20131025,000000,26.2156,26.2636,25.9302,26.2156,1167352.6194497,0
+OGE.US,D,20131028,000000,26.2372,26.3203,26.0054,26.2098,1378290.5156388,0
+OGE.US,D,20131029,000000,26.2636,26.3653,26.1091,26.3086,789339.35249523,0
+OGE.US,D,20131030,000000,26.3859,26.3927,26.0397,26.1316,979039.78999393,0
+OGE.US,D,20131031,000000,26.2705,26.5286,25.9311,26.2538,1092247.9506696,0
+OGE.US,D,20131101,000000,26.0661,26.4289,26.0661,26.3927,977962.01631876,0
+OGE.US,D,20131104,000000,26.4142,26.5687,26.2558,26.4142,1232654.0470307,0
+OGE.US,D,20131105,000000,26.3653,26.5971,26.0954,26.1257,1916170.1358921,0
+OGE.US,D,20131106,000000,28.2723,28.2723,25.6994,26.8367,2549897.9892276,0
+OGE.US,D,20131107,000000,26.9159,26.9794,26.5345,26.734,1376519.44922,0
+OGE.US,D,20131108,000000,26.6323,26.734,26.1648,26.7096,1721083.8976844,0
+OGE.US,D,20131111,000000,26.6137,26.8455,26.5218,26.7027,1267625.450912,0
+OGE.US,D,20131112,000000,26.7027,26.8582,26.4504,26.6763,1395621.8116735,0
+OGE.US,D,20131113,000000,26.4974,26.7594,26.3497,26.7262,696984.16957834,0
+OGE.US,D,20131114,000000,26.4358,26.9794,26.4358,26.8582,1137392.7609023,0
+OGE.US,D,20131115,000000,26.9237,27.1065,26.7888,27.1065,636751.55044886,0
+OGE.US,D,20131118,000000,27.1065,27.1995,26.8455,26.8944,1177976.9728512,0
+OGE.US,D,20131119,000000,26.8367,26.9159,26.4504,26.5921,969533.08993881,0
+OGE.US,D,20131120,000000,26.6763,26.6763,26.246,26.379,973602.86150162,0
+OGE.US,D,20131121,000000,26.4064,26.6958,26.379,26.6049,1102100.2745409,0
+OGE.US,D,20131122,000000,26.6195,27.0352,26.5472,26.9628,873763.59364298,0
+OGE.US,D,20131125,000000,27.0714,27.0714,26.7594,26.8025,785442.39284049,0
+OGE.US,D,20131126,000000,26.7809,26.7946,24.8211,24.9678,8272282.0995594,0
+OGE.US,D,20131127,000000,24.6001,24.8602,24.1659,24.3713,4529610.7569498,0
+OGE.US,D,20131129,000000,24.5141,24.6402,24.3361,24.4915,1769406.8109365,0
+OGE.US,D,20131202,000000,24.2921,24.382,24.0319,24.0378,2323657.5474511,0
+OGE.US,D,20131203,000000,24.2011,24.5003,24.1424,24.2422,1616338.4077257,0
+OGE.US,D,20131204,000000,24.115,24.4358,24.0007,24.3429,1497541.9803187,0
+OGE.US,D,20131205,000000,24.3713,24.382,24.0153,24.1855,1438963.8562617,0
+OGE.US,D,20131206,000000,24.2031,24.4143,24.076,24.1581,1066124.7209926,0
+OGE.US,D,20131209,000000,24.1444,24.3586,24.0672,24.2784,1494975.3655894,0
+OGE.US,D,20131210,000000,24.2784,24.4143,24.0798,24.2168,1675628.2305284,0
+OGE.US,D,20131211,000000,24.1444,24.1943,23.6916,23.7337,1482312.0361839,0
+OGE.US,D,20131212,000000,23.7278,24.0798,23.6358,23.7561,1003415.4720326,0
+OGE.US,D,20131213,000000,23.852,23.9361,23.6016,23.6848,1037707.8989498,0
+OGE.US,D,20131216,000000,23.6848,24.0378,23.6506,23.9078,1843101.375449,0
+OGE.US,D,20131217,000000,23.8598,23.8921,23.6564,23.7151,1936814.5122944,0
+OGE.US,D,20131218,000000,23.7767,23.9078,23.2193,23.8334,2452792.0126722,0
+OGE.US,D,20131219,000000,23.9664,23.9664,23.5978,23.7445,1973916.92219,0
+OGE.US,D,20131220,000000,23.7718,24.2853,23.7375,24.0359,5485942.6532012,0
+OGE.US,D,20131223,000000,24.1855,24.2227,23.9341,23.9831,1152076.6603098,0
+OGE.US,D,20131224,000000,24.0281,24.1855,23.9341,24.1698,438496.41222292,0
+OGE.US,D,20131226,000000,24.1786,24.2559,23.9929,24.0193,761048.30479973,0
+OGE.US,D,20131227,000000,24.0848,24.1698,24.0153,24.0583,568904.98180768,0
+OGE.US,D,20131230,000000,24.0193,24.2227,24.0075,24.073,1014339.4342451,0
+OGE.US,D,20131231,000000,24.0789,24.2637,23.9743,24.1228,947840.59397567,0
+OGE.US,D,20140102,000000,24.0583,24.1855,23.7317,23.7718,1880733.4691813,0
+OGE.US,D,20140103,000000,23.7953,23.9038,23.5596,23.7375,1265454.5652266,0
+OGE.US,D,20140106,000000,23.6721,23.8471,23.5019,23.7435,2422812.7255672,0
+OGE.US,D,20140107,000000,23.9146,24.0163,23.7611,23.8774,1650206.4740402,0
+OGE.US,D,20140108,000000,23.8432,23.9586,23.6809,23.7797,2862161.9492181,0
+OGE.US,D,20140109,000000,23.8648,24.0281,23.7033,23.9586,1297087.3248486,0
+OGE.US,D,20140110,000000,24.0848,24.3772,24.0848,24.2715,1106408.3015746,0
+OGE.US,D,20140113,000000,24.2559,24.2559,23.8109,23.896,1209521.7926855,0
+OGE.US,D,20140114,000000,23.9293,24.0926,23.8648,24.0535,1128599.8047042,0
+OGE.US,D,20140115,000000,24.0447,24.1356,23.941,24.0789,967341.75314005,0
+OGE.US,D,20140116,000000,24.0447,24.1502,23.896,24.1014,913336.49803506,0
+OGE.US,D,20140117,000000,24.1228,24.2989,24.0848,24.2715,918547.44172452,0
+OGE.US,D,20140121,000000,24.3067,24.5003,24.1855,24.4515,1024143.6979999,0
+OGE.US,D,20140122,000000,24.3772,24.561,24.3713,24.4613,1210049.4314108,0
+OGE.US,D,20140123,000000,24.3908,24.5141,24.2353,24.3508,1602405.0641793,0
+OGE.US,D,20140124,000000,24.1698,24.3429,23.9204,23.9293,1641819.4724426,0
+OGE.US,D,20140127,000000,23.849,24.0926,23.8364,23.9586,1588018.7284715,0
+OGE.US,D,20140128,000000,24.0281,24.1228,23.7581,23.9743,1054550.4133746,0
+OGE.US,D,20140129,000000,23.856,24.073,23.764,23.8736,1308286.354536,0
+OGE.US,D,20140130,000000,24.0848,24.2715,23.8736,24.1855,1445318.0171891,0
+OGE.US,D,20140131,000000,24.0153,24.4515,23.8246,24.2422,1613772.8155521,0
+OGE.US,D,20140203,000000,24.2353,24.382,23.674,23.6945,3332691.9628852,0
+OGE.US,D,20140204,000000,23.7445,23.8168,23.4657,23.6084,1846422.636262,0
+OGE.US,D,20140205,000000,23.5978,23.7865,23.4178,23.7102,1650187.0454825,0
+OGE.US,D,20140206,000000,23.7375,24.0281,23.6036,23.9929,731710.16009914,0
+OGE.US,D,20140207,000000,24.1082,24.3634,24.0281,24.3508,1433364.341418,0
+OGE.US,D,20140210,000000,24.251,24.4613,24.0926,24.4515,795721.12242574,0
+OGE.US,D,20140211,000000,24.3908,24.8407,24.3713,24.7312,821418.96894453,0
+OGE.US,D,20140212,000000,24.6989,24.9112,24.6402,24.8094,1026441.3805883,0
+OGE.US,D,20140213,000000,24.6568,25.0569,24.6568,25.0255,1400278.5301903,0
+OGE.US,D,20140214,000000,24.9492,25.3972,24.869,25.3972,1091581.2443735,0
+OGE.US,D,20140218,000000,25.3825,25.5947,25.3111,25.5947,1384913.6087072,0
+OGE.US,D,20140219,000000,25.4138,25.6808,25.3033,25.3189,1132528.4635848,0
+OGE.US,D,20140220,000000,25.3189,25.7923,25.2456,25.7365,1290335.3897658,0
+OGE.US,D,20140221,000000,25.7306,26.0142,25.5801,25.8783,2357892.7112508,0
+OGE.US,D,20140224,000000,25.894,26.0797,25.5888,25.5947,1666390.4626142,0
+OGE.US,D,20140225,000000,25.4372,25.937,25.2035,25.7727,1947289.5725681,0
+OGE.US,D,20140226,000000,26.4132,26.5345,25.6094,25.6456,2046502.0138016,0
+OGE.US,D,20140227,000000,25.6015,25.8147,25.5449,25.6143,1213151.8653106,0
+OGE.US,D,20140228,000000,25.6143,25.8001,25.5155,25.6143,1183671.5853721,0
+OGE.US,D,20140303,000000,25.3766,25.5155,25.2387,25.3033,966917.3925374,0
+OGE.US,D,20140304,000000,25.5379,25.6886,25.3825,25.4812,1278115.8495208,0
+OGE.US,D,20140305,000000,25.4372,25.4617,25.1018,25.3111,1221374.2354454,0
+OGE.US,D,20140306,000000,25.3189,25.3307,25.1536,25.2661,1017383.5824718,0
+OGE.US,D,20140307,000000,25.2974,25.3307,25.0333,25.2456,948777.25496852,0
+OGE.US,D,20140310,000000,25.2387,25.3033,25.1262,25.2387,924649.03140172,0
+OGE.US,D,20140311,000000,25.3033,25.3257,25.095,25.1947,1058555.7639303,0
+OGE.US,D,20140312,000000,25.1684,25.4138,25.1536,25.3972,1166392.4396765,0
+OGE.US,D,20140313,000000,25.447,25.9252,25.404,25.6924,2098316.9546635,0
+OGE.US,D,20140314,000000,25.6748,25.9692,25.6592,25.8235,1392241.2426317,0
+OGE.US,D,20140317,000000,25.9496,26.1218,25.8147,26.114,1026099.8469947,0
+OGE.US,D,20140318,000000,26.0709,26.1512,25.9252,26.0299,1268925.1191674,0
+OGE.US,D,20140319,000000,25.9859,25.9859,25.6211,25.667,1327861.1377085,0
+OGE.US,D,20140320,000000,25.5947,25.6143,25.3257,25.5233,710955.34768452,0
+OGE.US,D,20140321,000000,25.6994,26.0504,25.5888,25.6015,2255588.0616741,0
+OGE.US,D,20140324,000000,25.6808,25.8636,25.4138,25.6592,954599.68694807,0
+OGE.US,D,20140325,000000,25.7238,25.8235,25.5155,25.8235,1205453.0436784,0
+OGE.US,D,20140326,000000,25.8519,25.9956,25.6094,25.6377,853194.88636013,0
+OGE.US,D,20140327,000000,25.6211,25.7443,25.5077,25.716,1151289.2924447,0
+OGE.US,D,20140328,000000,25.7443,25.9311,25.6592,25.894,970455.4351523,0
+OGE.US,D,20140331,000000,26.0025,26.2705,25.9692,26.156,893175.79046416,0
+OGE.US,D,20140401,000000,26.1365,26.471,26.0142,26.1218,2626887.2281056,0
+OGE.US,D,20140402,000000,26.1218,26.1218,25.8783,25.9634,1872295.3398003,0
+OGE.US,D,20140403,000000,26.0025,26.1697,25.8783,25.9252,1047589.8769354,0
+OGE.US,D,20140404,000000,26.0025,26.2793,25.8001,25.8147,1854748.2845194,0
+OGE.US,D,20140407,000000,25.758,25.9174,25.1878,25.226,2155658.8089165,0
+OGE.US,D,20140408,000000,25.2133,25.8715,25.0119,25.7658,2614246.3949249,0
+OGE.US,D,20140409,000000,25.7923,26.0221,25.6524,26.0162,2532768.1366596,0
+OGE.US,D,20140410,000000,26.0103,26.3047,25.7541,25.8715,1304174.6581907,0
+OGE.US,D,20140411,000000,25.7923,26.289,25.7923,26.0103,2188845.8531555,0
+OGE.US,D,20140414,000000,26.1023,26.1883,25.7443,25.9496,1279699.7882522,0
+OGE.US,D,20140415,000000,26.1247,26.2744,25.9878,26.2314,1701293.3552657,0
+OGE.US,D,20140416,000000,26.3047,26.3311,26.1169,26.3233,1217101.9978602,0
+OGE.US,D,20140417,000000,26.2832,26.4034,26.0945,26.1023,953388.98103592,0
+OGE.US,D,20140421,000000,26.1795,26.3311,25.978,26.1169,747399.23172931,0
+OGE.US,D,20140422,000000,26.1726,26.467,26.1472,26.424,1025357.4715791,0
+OGE.US,D,20140423,000000,26.4328,26.689,26.4103,26.4464,937357.35325662,0
+OGE.US,D,20140424,000000,26.4944,26.7546,26.3379,26.5913,876262.71969814,0
+OGE.US,D,20140425,000000,26.6029,26.7027,26.467,26.5825,1258000.1343993,0
+OGE.US,D,20140428,000000,26.6235,26.7546,26.3947,26.6381,944631.81428621,0
+OGE.US,D,20140429,000000,26.734,26.8113,26.2969,26.3673,1274158.5590816,0
+OGE.US,D,20140430,000000,26.4034,26.7751,26.2832,26.734,1993781.088617,0
+OGE.US,D,20140501,000000,26.7809,26.7809,25.9878,26.4592,2050323.3043368,0
+OGE.US,D,20140502,000000,26.5384,26.7262,25.9654,25.9966,1181900.5189533,0
+OGE.US,D,20140505,000000,25.8568,26.2314,25.7365,26.1795,1110965.8321916,0
+OGE.US,D,20140506,000000,25.9966,26.0875,25.8529,25.9086,1222122.7461952,0
+OGE.US,D,20140507,000000,25.932,26.157,25.8861,26.157,1221322.0851064,0
+OGE.US,D,20140508,000000,26.289,26.6548,26.2098,26.2832,1915440.0311444,0
+OGE.US,D,20140509,000000,26.2314,26.2744,25.8235,25.8861,1150454.8870187,0
+OGE.US,D,20140512,000000,25.9448,26.0523,25.7062,25.7062,1069128.9895483,0
+OGE.US,D,20140513,000000,25.7062,26.0035,25.6524,25.715,1145907.5819585,0
+OGE.US,D,20140514,000000,25.7062,26.0035,25.5791,25.8147,712467.70751903,0
+OGE.US,D,20140515,000000,25.7863,25.8294,25.5213,25.5879,1348975.8897187,0
+OGE.US,D,20140516,000000,25.5575,25.5663,25.3737,25.5213,905602.90951007,0
+OGE.US,D,20140519,000000,25.4256,25.5057,25.1722,25.2231,1019129.0849988,0
+OGE.US,D,20140520,000000,25.185,25.3169,25.0989,25.2495,974433.17670488,0
+OGE.US,D,20140521,000000,25.402,25.7062,25.3081,25.3169,2004151.8482124,0
+OGE.US,D,20140522,000000,25.27,25.8089,25.2358,25.7805,1845905.2230936,0
+OGE.US,D,20140523,000000,25.6446,25.8147,25.5575,25.6876,1198456.7177907,0
+OGE.US,D,20140527,000000,25.8001,26.0377,25.6524,25.8998,1663052.8409105,0
+OGE.US,D,20140528,000000,25.8715,26.2254,25.7805,26.1795,1546492.7427515,0
+OGE.US,D,20140529,000000,26.1795,26.2558,26.0221,26.1883,636214.70872261,0
+OGE.US,D,20140530,000000,26.157,26.3233,26.1472,26.3047,1034670.9086127,0
+OGE.US,D,20140602,000000,26.2969,26.3438,26.157,26.2314,647423.9639667,0
+OGE.US,D,20140603,000000,26.1648,26.289,26.0875,26.1726,758460.21640138,0
+OGE.US,D,20140604,000000,26.0523,26.2098,26.0221,26.1952,1544252.3232807,0
+OGE.US,D,20140605,000000,26.2969,26.467,25.2935,26.424,882234.44480537,0
+OGE.US,D,20140606,000000,26.4876,26.6606,26.424,26.4464,740804.77021963,0
+OGE.US,D,20140609,000000,26.3947,26.5589,26.2656,26.3095,584548.03843273,0
+OGE.US,D,20140610,000000,26.2656,26.3517,26.1472,26.1648,577149.84816719,0
+OGE.US,D,20140611,000000,26.1247,26.2166,25.938,25.9496,641468.59975018,0
+OGE.US,D,20140612,000000,25.8861,25.9966,25.7062,25.9712,822751.3589813,0
+OGE.US,D,20140613,000000,25.9654,26.1394,25.7727,26.0035,541851.22647172,0
+OGE.US,D,20140616,000000,26.0309,26.467,25.9575,26.3517,1021196.6925617,0
+OGE.US,D,20140617,000000,26.3095,26.4034,26.1023,26.1952,1424820.8888031,0
+OGE.US,D,20140618,000000,26.246,26.5384,26.246,26.5325,910808.74042118,0
+OGE.US,D,20140619,000000,26.5658,26.8533,26.5453,26.8475,1045141.8786637,0
+OGE.US,D,20140620,000000,26.8181,26.9335,26.7458,26.7966,1087923.5627453,0
+OGE.US,D,20140623,000000,26.7966,26.9472,26.7751,26.8963,1051907.1069701,0
+OGE.US,D,20140624,000000,26.8758,27.175,26.8679,27.0909,1247128.322526,0
+OGE.US,D,20140625,000000,27.0538,27.2768,26.998,27.22,1018113.6872195,0
+OGE.US,D,20140626,000000,27.1399,27.4831,27.1183,27.4694,1212602.7529163,0
+OGE.US,D,20140627,000000,27.442,27.7922,27.4283,27.6934,3268441.722532,0
+OGE.US,D,20140630,000000,27.6777,27.9984,27.5623,27.9858,1658009.5963507,0
+OGE.US,D,20140701,000000,27.9633,28.1353,27.8058,27.9858,2225758.0676966,0
+OGE.US,D,20140702,000000,27.8645,27.8773,27.2983,27.4332,1482323.2842963,0
+OGE.US,D,20140703,000000,27.355,27.6219,26.998,27.2542,800367.61538589,0
+OGE.US,D,20140707,000000,27.2054,27.3707,27.0763,27.2054,984024.74888054,0
+OGE.US,D,20140708,000000,27.0792,27.3169,26.9932,27.1223,893096.03112197,0
+OGE.US,D,20140709,000000,27.0997,27.2102,26.8397,26.9854,689661.64843231,0
+OGE.US,D,20140710,000000,26.8201,27.1575,26.8201,27.1379,619683.05122115,0
+OGE.US,D,20140711,000000,27.1379,27.1936,26.8063,26.956,903721.40707902,0
+OGE.US,D,20140714,000000,27.2885,27.2885,26.8699,26.8777,1368691.7855736,0
+OGE.US,D,20140715,000000,26.8347,27.0714,26.776,26.9932,642733.50111279,0
+OGE.US,D,20140716,000000,27.0714,27.0714,26.69,26.9218,1275106.4681868,0
+OGE.US,D,20140717,000000,26.7702,27.1848,26.735,26.7604,1153741.3809391,0
+OGE.US,D,20140718,000000,26.8905,27.2162,26.7976,27.179,1005085.3054402,0
+OGE.US,D,20140721,000000,27.1379,27.1379,26.9784,27.1135,614581.52098828,0
+OGE.US,D,20140722,000000,27.2562,27.31,27.1135,27.1223,719584.69497559,0
+OGE.US,D,20140723,000000,27.1223,27.1223,27.001,27.0215,500680.06756893,0
+OGE.US,D,20140724,000000,26.9696,27.0997,26.9051,26.956,996636.95050255,0
+OGE.US,D,20140725,000000,26.9345,26.9932,26.6117,26.6313,802771.64376381,0
+OGE.US,D,20140728,000000,26.6841,27.0871,26.6313,27.0215,1795635.3638476,0
+OGE.US,D,20140729,000000,27.0352,27.1575,26.9051,26.9218,1678980.1680115,0
+OGE.US,D,20140730,000000,26.9784,27.0645,26.5374,26.5453,1322820.9608158,0
+OGE.US,D,20140731,000000,26.4728,26.4866,25.8978,25.8978,1280121.0811878,0
+OGE.US,D,20140801,000000,25.9037,26.1208,25.7082,25.983,2041312.5437812,0
+OGE.US,D,20140804,000000,26.0191,26.0191,25.494,25.983,1433864.3711402,0
+OGE.US,D,20140805,000000,25.9037,26.0699,25.5947,25.6818,917788.70541808,0
+OGE.US,D,20140806,000000,25.668,25.668,25.2779,25.3071,1378846.7859228,0
+OGE.US,D,20140807,000000,25.4656,25.7815,25.1488,25.2055,2430984.9904742,0
+OGE.US,D,20140808,000000,25.184,25.5145,25.1272,25.4256,3724711.1748386,0
+OGE.US,D,20140811,000000,25.5537,25.8754,25.3737,25.5585,1607642.5943162,0
+OGE.US,D,20140812,000000,25.5223,25.7473,25.3942,25.5947,864292.68303629,0
+OGE.US,D,20140813,000000,25.6387,25.8666,25.5223,25.7951,1063597.9859343,0
+OGE.US,D,20140814,000000,25.8666,26.0064,25.7815,25.7951,1423016.0780473,0
+OGE.US,D,20140815,000000,25.935,26.2,25.889,25.9927,2095521.2874643,0
+OGE.US,D,20140818,000000,26.1619,26.2304,25.8265,25.8666,1482015.4950399,0
+OGE.US,D,20140819,000000,25.9126,26.2626,25.889,26.2626,1915264.1515692,0
+OGE.US,D,20140820,000000,26.2304,26.4807,26.2226,26.4524,1223241.4220971,0
+OGE.US,D,20140821,000000,26.466,26.5521,26.3585,26.4728,631232.81750302,0
+OGE.US,D,20140822,000000,26.4328,26.5825,26.2714,26.4524,798250.92515096,0
+OGE.US,D,20140825,000000,26.4582,26.6548,26.4386,26.5658,737727.90021147,0
+OGE.US,D,20140826,000000,26.5913,26.7184,26.3086,26.3369,546889.35825311,0
+OGE.US,D,20140827,000000,26.3878,26.6763,26.3663,26.6694,771103.09469346,0
+OGE.US,D,20140828,000000,26.5971,26.8347,26.5825,26.8063,448696.40502165,0
+OGE.US,D,20140829,000000,26.8063,27.0792,26.8063,27.0274,806468.18250741,0
+OGE.US,D,20140902,000000,26.9784,27.1575,26.5453,26.6763,1612040.6062487,0
+OGE.US,D,20140903,000000,26.7819,26.9404,26.7819,26.8533,574960.55647976,0
+OGE.US,D,20140904,000000,26.7976,27.001,26.7976,27.001,1632995.8395745,0
+OGE.US,D,20140905,000000,26.9932,27.1711,26.9628,27.1506,850750.97831111,0
+OGE.US,D,20140908,000000,27.0929,27.2014,26.7408,26.8856,690606.4898705,0
+OGE.US,D,20140909,000000,26.7819,26.8063,26.5521,26.6029,597192.96183615,0
+OGE.US,D,20140910,000000,26.5825,26.6763,26.4152,26.466,566006.03648593,0
+OGE.US,D,20140911,000000,26.3741,26.6958,26.3585,26.646,719124.54492453,0
+OGE.US,D,20140912,000000,26.5589,26.5589,26.0611,26.0935,1068385.5915768,0
+OGE.US,D,20140915,000000,26.1619,26.3155,26.0847,26.1512,566345.52496806,0
+OGE.US,D,20140916,000000,26.1619,26.4084,26.1443,26.2714,1185108.2760871,0
+OGE.US,D,20140917,000000,26.3086,26.3741,26.0485,26.1208,895392.69115464,0
+OGE.US,D,20140918,000000,26.1443,26.2802,25.8607,25.8978,713628.3082034,0
+OGE.US,D,20140919,000000,25.935,26.2088,25.9292,26.1208,2654910.3662158,0
+OGE.US,D,20140922,000000,26.0485,26.1208,25.7747,25.7747,1470977.0065926,0
+OGE.US,D,20140923,000000,25.6748,25.7678,25.5663,25.5731,1182742.0822689,0
+OGE.US,D,20140924,000000,25.6143,26.2871,25.3219,26.1932,2986928.056621,0
+OGE.US,D,20140925,000000,26.3937,26.6195,26.3438,26.5325,2845663.013498,0
+OGE.US,D,20140926,000000,26.511,26.7819,26.2626,26.6195,1858468.3420435,0
+OGE.US,D,20140929,000000,26.423,26.7546,26.3878,26.7272,1411167.7255101,0
+OGE.US,D,20140930,000000,26.7604,26.8777,26.5325,26.735,1743418.5586077,0
+OGE.US,D,20141001,000000,26.7036,27.0215,26.5374,26.5453,1789399.8193777,0
+OGE.US,D,20141002,000000,26.5913,26.7408,26.4084,26.5022,1014102.2013298,0
+OGE.US,D,20141003,000000,26.6606,26.7819,26.3741,26.7467,720696.21298784,0
+OGE.US,D,20141006,000000,27.0274,27.0567,26.6313,26.7976,1306283.1679803,0
+OGE.US,D,20141007,000000,26.6606,26.956,26.6235,26.6313,1718084.7419072,0
+OGE.US,D,20141008,000000,26.7115,26.9942,26.5316,26.9296,2006230.7038875,0
+OGE.US,D,20141009,000000,26.8493,27.0362,26.1482,26.1482,1537211.0049436,0
+OGE.US,D,20141010,000000,26.205,26.4856,25.8832,25.977,1598230.9919382,0
+OGE.US,D,20141013,000000,25.9644,26.1736,25.5057,25.5301,2519040.3268027,0
+OGE.US,D,20141014,000000,25.668,25.668,24.8896,25.226,4678504.0653638,0
+OGE.US,D,20141015,000000,25.0295,25.0647,23.9811,24.6099,5453813.9540797,0
+OGE.US,D,20141016,000000,24.1228,25.0647,24.0535,24.9854,3312148.8194941,0
+OGE.US,D,20141017,000000,25.2338,25.8441,24.9072,25.8206,2922055.0798654,0
+OGE.US,D,20141020,000000,25.8275,26.2998,25.7825,26.2685,2690946.2505487,0
+OGE.US,D,20141021,000000,26.3419,26.6606,26.2402,26.5648,1413131.0323946,0
+OGE.US,D,20141022,000000,26.5188,26.7712,26.4856,26.5443,1607054.6248065,0
+OGE.US,D,20141023,000000,26.736,26.8924,26.6195,26.7546,1294009.4322848,0
+OGE.US,D,20141024,000000,26.7614,26.9081,26.6381,26.7036,1087782.450063,0
+OGE.US,D,20141027,000000,26.6968,26.9638,26.6763,26.7995,1243831.603049,0
+OGE.US,D,20141028,000000,26.8797,26.9638,26.6548,26.8553,2930505.4799144,0
+OGE.US,D,20141029,000000,26.8415,26.9638,26.379,26.646,2008458.8526904,0
+OGE.US,D,20141030,000000,26.6841,27.0176,26.5188,26.9942,1525451.6147496,0
+OGE.US,D,20141031,000000,27.1477,27.1897,26.8641,27.045,1422580.4693322,0
+OGE.US,D,20141103,000000,27.0831,27.3501,27.0244,27.0743,1896883.7134182,0
+OGE.US,D,20141104,000000,27.1173,27.2288,26.6694,26.8797,1523910.6233564,0
+OGE.US,D,20141105,000000,27.002,27.175,26.5012,27.1399,1585317.1363939,0
+OGE.US,D,20141106,000000,27.2054,27.2054,26.7477,27.0743,2628029.422788,0
+OGE.US,D,20141107,000000,27.0303,27.3725,26.9804,27.3569,1548686.1246616,0
+OGE.US,D,20141110,000000,27.3569,27.4655,27.2778,27.4381,1360081.8668401,0
+OGE.US,D,20141111,000000,27.4655,27.488,27.2778,27.3931,678473.86685727,0
+OGE.US,D,20141112,000000,27.1682,27.2347,26.9942,27.1477,1131697.1258258,0
+OGE.US,D,20141113,000000,27.1105,27.2934,26.379,26.421,1654303.854606,0
+OGE.US,D,20141114,000000,26.3633,26.5247,26.3203,26.3633,1158172.1146531,0
+OGE.US,D,20141117,000000,26.3067,26.6548,26.248,26.6117,900925.73987986,0
+OGE.US,D,20141118,000000,26.6029,26.9521,26.5247,26.8083,1423056.9802741,0
+OGE.US,D,20141119,000000,26.7418,27.0108,26.5825,26.8415,1011499.7971521,0
+OGE.US,D,20141120,000000,26.7418,26.8709,26.6117,26.69,762374.55950249,0
+OGE.US,D,20141121,000000,26.9296,27.0587,26.5247,26.7829,717236.90715947,0
+OGE.US,D,20141124,000000,26.8709,26.8709,26.4856,26.5443,682911.75846093,0
+OGE.US,D,20141125,000000,26.5648,26.5648,26.3135,26.4856,943700.26607171,0
+OGE.US,D,20141126,000000,26.4728,26.51,26.205,26.2402,1149263.6096643,0
+OGE.US,D,20141128,000000,26.248,26.3135,25.8509,25.8832,1294601.4920172,0
+OGE.US,D,20141201,000000,25.7551,25.8206,25.1947,25.4783,2434721.4088889,0
+OGE.US,D,20141202,000000,25.5301,25.9302,25.3326,25.8353,1367297.0196409,0
+OGE.US,D,20141203,000000,25.8206,25.9868,25.6954,25.8275,1477727.9191196,0
+OGE.US,D,20141204,000000,25.8206,25.9066,25.6094,25.6896,1515937.7568048,0
+OGE.US,D,20141205,000000,25.5585,25.7678,25.3541,25.7678,1767513.0378375,0
+OGE.US,D,20141208,000000,25.7551,26.1257,25.6397,25.8049,2180993.6481728,0
+OGE.US,D,20141209,000000,25.5801,26.0103,25.5801,25.977,1537941.1096913,0
+OGE.US,D,20141210,000000,25.9302,26.1023,25.2192,25.2553,2165138.9225243,0
+OGE.US,D,20141211,000000,25.3922,25.7619,25.2397,25.2671,1646478.2360709,0
+OGE.US,D,20141212,000000,25.2104,25.2397,24.8769,24.8896,2095269.7387697,0
+OGE.US,D,20141215,000000,24.7459,24.8984,23.8598,24.0926,3922131.9076386,0
+OGE.US,D,20141216,000000,24.0926,24.604,23.8266,24.2168,2820512.2342622,0
+OGE.US,D,20141217,000000,24.3322,24.9766,24.2383,24.9072,1641180.3751496,0
+OGE.US,D,20141218,000000,25.1077,25.406,24.9933,25.401,1364733.4725786,0
+OGE.US,D,20141219,000000,25.2104,25.3922,24.9766,25.2456,2468927.9411298,0
+OGE.US,D,20141222,000000,25.2553,25.3922,25.0217,25.3796,1002103.5331093,0
+OGE.US,D,20141223,000000,25.4646,25.5145,25.3326,25.4256,1477918.114474,0
+OGE.US,D,20141224,000000,25.3717,25.8509,25.3473,25.7091,467483.82032903,0
+OGE.US,D,20141226,000000,25.8275,26.1814,25.8275,26.0211,679303.15950487,0
+OGE.US,D,20141229,000000,26.0367,26.6195,26.0367,26.5971,1198479.2140155,0
+OGE.US,D,20141230,000000,26.5511,26.5511,25.977,25.9868,1281086.3737393,0
+OGE.US,D,20141231,000000,26.0367,26.1257,25.7179,25.7346,1451098.5243863,0
+OGE.US,D,20150102,000000,25.8275,25.8773,25.5537,25.8441,1828799.9118618,0
+OGE.US,D,20150105,000000,25.7346,25.7825,25.3796,25.5301,1764921.8817721,0
+OGE.US,D,20150106,000000,25.6309,25.6758,25.0647,25.1732,3091213.3965287,0
+OGE.US,D,20150107,000000,25.2905,25.8323,25.1526,25.5341,2505274.682386,0
+OGE.US,D,20150108,000000,25.5976,25.9682,25.5976,25.8607,1293991.0262827,0
+OGE.US,D,20150109,000000,25.9478,25.9478,25.139,25.1526,1449136.2400573,0
+OGE.US,D,20150112,000000,25.0207,25.2603,24.7331,24.8466,2464339.7338428,0
+OGE.US,D,20150113,000000,24.9688,25.2035,24.5913,24.7595,1701434.4679481,0
+OGE.US,D,20150114,000000,24.5171,24.8622,24.431,24.8143,1775767.107198,0
+OGE.US,D,20150115,000000,24.9561,25.2465,24.8759,25.1322,1880377.6198084,0
+OGE.US,D,20150116,000000,25.1596,25.6182,25.093,25.5908,1014620.637054,0
+OGE.US,D,20150120,000000,25.6055,25.714,25.3649,25.6436,1188667.792371,0
+OGE.US,D,20150121,000000,25.6642,25.936,25.4274,25.9214,914347.80559175,0
+OGE.US,D,20150122,000000,25.936,26.2411,25.8011,26.0739,1705615.6980788,0
+OGE.US,D,20150123,000000,26.0201,26.2196,25.936,26.0807,1063444.602584,0
+OGE.US,D,20150126,000000,26.0807,26.205,25.6642,26.1972,1827867.3410916,0
+OGE.US,D,20150127,000000,26.1169,26.6215,26.0651,26.4464,1881068.8674407,0
+OGE.US,D,20150128,000000,26.4152,26.6499,26.1247,26.1902,1484648.5758876,0
+OGE.US,D,20150129,000000,26.2607,26.3741,25.9624,26.2783,1176864.4322832,0
+OGE.US,D,20150130,000000,26.1247,26.2128,25.6642,25.6994,1434464.6113179,0
+OGE.US,D,20150202,000000,25.7052,25.9947,25.5253,25.8812,1744725.3847528,0
+OGE.US,D,20150203,000000,25.936,26.1169,25.6994,25.9682,2140846.0674948,0
+OGE.US,D,20150204,000000,25.8489,25.9292,25.446,25.5077,1532018.4672562,0
+OGE.US,D,20150205,000000,25.6123,25.714,25.3815,25.6182,1413269.0774099,0
+OGE.US,D,20150206,000000,25.6055,25.7052,24.3772,24.5747,1819595.8882847,0
+OGE.US,D,20150209,000000,24.5444,24.7663,24.2607,24.3576,2111740.0429311,0
+OGE.US,D,20150210,000000,24.3908,24.7214,24.3204,24.6784,1413198.5210688,0
+OGE.US,D,20150211,000000,24.5444,24.5444,24.1376,24.2911,2242701.8151328,0
+OGE.US,D,20150212,000000,24.3634,24.7214,24.2911,24.6568,2183912.0220524,0
+OGE.US,D,20150213,000000,24.5747,24.6568,24.1884,24.3576,1744356.2421563,0
+OGE.US,D,20150217,000000,24.2911,24.3996,24.0525,24.3498,1906266.6842374,0
+OGE.US,D,20150218,000000,24.3273,24.8466,24.2334,24.7595,1446381.475085,0
+OGE.US,D,20150219,000000,24.6872,24.9688,24.5327,24.7801,2077952.7585145,0
+OGE.US,D,20150220,000000,24.7869,24.8954,24.4466,24.8759,1756925.4964401,0
+OGE.US,D,20150223,000000,24.8818,24.8818,24.5444,24.7331,1184903.7649532,0
+OGE.US,D,20150224,000000,24.7126,24.9835,24.694,24.8954,1156359.1234518,0
+OGE.US,D,20150225,000000,24.8387,24.9424,24.6109,24.6999,1719438.6056129,0
+OGE.US,D,20150226,000000,24.694,25.2553,23.9058,23.9116,2385183.6995019,0
+OGE.US,D,20150227,000000,23.8902,23.9312,23.4618,23.7513,2556140.6915871,0
+OGE.US,D,20150302,000000,23.6769,23.7347,23.1567,23.2301,2429713.9537776,0
+OGE.US,D,20150303,000000,23.2301,23.6897,23.0608,23.6838,3033790.7603777,0
+OGE.US,D,20150304,000000,23.584,23.584,23.0442,23.1704,1650836.3683323,0
+OGE.US,D,20150305,000000,23.1704,23.6408,23.144,23.5351,2477761.7995547,0
+OGE.US,D,20150306,000000,23.2672,23.409,23.0119,23.1303,1204591.0292494,0
+OGE.US,D,20150309,000000,23.1958,23.3698,23.1244,23.1371,2496243.470717,0
+OGE.US,D,20150310,000000,23.1371,23.277,22.9083,22.9239,1756786.4288692,0
+OGE.US,D,20150311,000000,22.9885,23.0844,22.6159,22.787,2110770.6601568,0
+OGE.US,D,20150312,000000,22.8878,23.0844,22.8134,23.0031,1771296.4938129,0
+OGE.US,D,20150313,000000,23.0119,23.0119,22.5142,22.8222,1696011.8552351,0
+OGE.US,D,20150316,000000,22.9699,23.2301,22.787,23.0119,1408000.870603,0
+OGE.US,D,20150317,000000,22.9386,23.0912,22.829,22.9621,1271392.5459968,0
+OGE.US,D,20150318,000000,22.9543,23.7621,22.8378,23.589,1055249.8414522,0
+OGE.US,D,20150319,000000,23.4539,23.6476,23.188,23.2055,832535.17162273,0
+OGE.US,D,20150320,000000,23.2838,23.7699,23.2672,23.7063,3913413.5980043,0
+OGE.US,D,20150323,000000,23.7063,23.8168,23.5596,23.589,1033894.7888599,0
+OGE.US,D,20150324,000000,23.584,23.7571,23.2105,23.3112,976815.73141376,0
+OGE.US,D,20150325,000000,23.3562,23.4539,22.9973,23.0119,1531064.422817,0
+OGE.US,D,20150326,000000,23.0442,23.1704,22.8652,22.8731,1012814.8037425,0
+OGE.US,D,20150327,000000,22.8878,23.1303,22.8134,23.0266,1263724.4010347,0
+OGE.US,D,20150330,000000,23.0844,23.409,23.056,23.2672,1434422.6865354,0
+OGE.US,D,20150331,000000,23.2173,23.3836,23.0031,23.0912,2001251.880335,0
+OGE.US,D,20150401,000000,23.056,23.3112,22.9747,23.2515,1135873.2431782,0
+OGE.US,D,20150402,000000,23.3504,23.4795,23.2515,23.3836,1535169.9838283,0
+OGE.US,D,20150406,000000,23.4139,23.7435,23.4139,23.6252,1935147.7465538,0
+OGE.US,D,20150407,000000,23.6036,23.6535,23.3044,23.3112,1811963.5327709,0
+OGE.US,D,20150408,000000,23.3768,23.4285,23.0736,23.2838,1435949.3621493,0
+OGE.US,D,20150409,000000,23.2515,23.3112,23.1293,23.2838,1279398.1343298,0
+OGE.US,D,20150410,000000,23.3112,23.6926,23.2515,23.6114,1298779.6544809,0
+OGE.US,D,20150413,000000,23.4227,23.673,23.4227,23.5244,2280978.1189364,0
+OGE.US,D,20150414,000000,23.585,23.7542,23.4559,23.7181,1293481.7935596,0
+OGE.US,D,20150415,000000,23.8295,24.2471,23.7747,23.9166,2706919.5926549,0
+OGE.US,D,20150416,000000,23.8794,23.9341,23.5127,23.7181,1842422.3984847,0
+OGE.US,D,20150417,000000,23.6437,24.0623,23.6358,24.0564,2019261.1307782,0
+OGE.US,D,20150420,000000,24.115,24.4525,24.0564,24.1943,1109996.4494173,0
+OGE.US,D,20150421,000000,24.2471,24.3713,23.806,23.8618,1560389.2742939,0
+OGE.US,D,20150422,000000,23.8794,23.9214,23.673,23.7972,955276.61880097,0
+OGE.US,D,20150423,000000,23.7826,24.0251,23.7317,23.8794,1000535.9552686,0
+OGE.US,D,20150424,000000,23.9166,24.0163,23.7747,23.894,1112252.2072232,0
+OGE.US,D,20150427,000000,23.985,23.985,23.5694,23.6056,1699834.168326,0
+OGE.US,D,20150428,000000,23.5625,23.894,23.4911,23.8706,1079440.4409148,0
+OGE.US,D,20150429,000000,23.7093,24.1659,23.5694,24.1571,1777382.7451551,0
+OGE.US,D,20150430,000000,24.115,24.2607,23.8794,24.0623,2326204.7336227,0
+OGE.US,D,20150501,000000,24.1718,24.2031,23.7093,23.8354,1078897.4638546,0
+OGE.US,D,20150504,000000,23.7601,24.1308,23.7601,24.0027,1061511.9723694,0
+OGE.US,D,20150505,000000,23.9429,24.0163,23.5127,23.5694,1438665.2700063,0
+OGE.US,D,20150506,000000,23.5988,23.6506,23.4383,23.5625,2168255.6722036,0
+OGE.US,D,20150507,000000,23.7317,23.8412,23.4559,23.5303,1851985.3391017,0
+OGE.US,D,20150508,000000,23.6926,23.7395,23.4002,23.5303,1960318.9769031,0
+OGE.US,D,20150511,000000,23.4725,23.6574,23.3406,23.4285,1475874.0256915,0
+OGE.US,D,20150512,000000,23.3504,23.3836,22.9787,23.0012,2173530.0143445,0
+OGE.US,D,20150513,000000,23.097,23.2515,22.8838,22.9787,1382439.0239882,0
+OGE.US,D,20150514,000000,23.0824,23.3836,23.055,23.3562,792195.35047887,0
+OGE.US,D,20150515,000000,23.3562,23.6114,23.2301,23.5537,1373577.5565603,0
+OGE.US,D,20150518,000000,23.4725,23.6857,23.3914,23.5918,821575.4199619,0
+OGE.US,D,20150519,000000,23.5127,23.585,23.3239,23.4227,789752.46498551,0
+OGE.US,D,20150520,000000,23.4149,23.5195,23.3318,23.4383,965219.95012677,0
+OGE.US,D,20150521,000000,23.4002,23.5537,23.2584,23.3562,1162965.8556295,0
+OGE.US,D,20150522,000000,23.318,23.3504,23.1547,23.2672,1060019.0410927,0
+OGE.US,D,20150526,000000,23.2427,23.2907,22.921,22.9943,1440471.1033179,0
+OGE.US,D,20150527,000000,23.097,23.2046,23.0012,23.1547,1225577.9618008,0
+OGE.US,D,20150528,000000,23.1547,23.2427,23.055,23.2163,1213118.1209736,0
+OGE.US,D,20150529,000000,23.2301,23.318,23.1136,23.1958,1523278.6839528,0
+OGE.US,D,20150601,000000,23.1958,23.2838,23.0012,23.0491,1895647.4436143,0
+OGE.US,D,20150602,000000,22.9367,22.9367,22.4545,22.4946,2135289.4999892,0
+OGE.US,D,20150603,000000,22.523,22.5894,22.2961,22.3176,2082689.2363734,0
+OGE.US,D,20150604,000000,22.2364,22.4066,22.0106,22.0594,1687069.6059093,0
+OGE.US,D,20150605,000000,21.8687,22.1777,21.7622,22.1181,1564838.41401,0
+OGE.US,D,20150608,000000,22.0662,22.0662,21.8228,21.9195,1162965.8556295,0
+OGE.US,D,20150609,000000,21.8169,21.9646,21.3895,21.4629,3217338.4804158,0
+OGE.US,D,20150610,000000,21.6105,21.7954,21.5157,21.5372,2203843.6771533,0
+OGE.US,D,20150611,000000,21.6555,21.7504,21.5088,21.6829,2046488.7205779,0
+OGE.US,D,20150612,000000,21.6409,21.6741,21.4121,21.4629,839323.91870953,0
+OGE.US,D,20150615,000000,21.3973,21.4864,21.2067,21.324,1772359.9517088,0
+OGE.US,D,20150616,000000,21.2732,21.4629,21.2135,21.4335,1021176.2414483,0
+OGE.US,D,20150617,000000,21.4414,21.6673,21.4121,21.5744,1200587.7238051,0
+OGE.US,D,20150618,000000,21.5744,21.8443,21.5656,21.722,1077949.5547494,0
+OGE.US,D,20150619,000000,21.7367,21.8169,21.5538,21.5578,1531290.4076198,0
+OGE.US,D,20150622,000000,21.6615,21.7162,21.4776,21.6829,993745.16307048,0
+OGE.US,D,20150623,000000,21.6555,21.7572,21.3895,21.5284,1081487.5973643,0
+OGE.US,D,20150624,000000,21.4697,21.5949,21.3973,21.4121,1355277.900307,0
+OGE.US,D,20150625,000000,21.4209,21.5656,21.0639,21.0952,805096.93535522,0
+OGE.US,D,20150626,000000,21.0444,21.3309,20.9485,21.3172,2116916.2197278,0
+OGE.US,D,20150629,000000,21.2488,21.4473,21.103,21.1245,1319016.0311713,0
+OGE.US,D,20150630,000000,21.1842,21.28,20.8223,21.0365,1946748.6406192,0
+OGE.US,D,20150701,000000,21.0717,21.1665,20.9485,21.1197,1485793.838237,0
+OGE.US,D,20150702,000000,21.2292,21.6193,21.1597,21.5372,1585340.6551743,0
+OGE.US,D,20150706,000000,21.4697,21.5822,21.2067,21.4414,1644555.8314131,0
+OGE.US,D,20150707,000000,21.5284,21.8306,21.4541,21.7954,1293348.8613226,0
+OGE.US,D,20150708,000000,21.7494,21.77,21.4981,21.5264,1258046.1494044,0
+OGE.US,D,20150709,000000,21.6243,21.7357,21.2762,21.2762,870752.16719765,0
+OGE.US,D,20150710,000000,21.3201,21.5342,21.239,21.3563,752920.00978649,0
+OGE.US,D,20150713,000000,21.3778,21.5264,21.3201,21.4247,1165935.3572925,0
+OGE.US,D,20150714,000000,21.4247,21.5138,21.2898,21.3348,1132826.0272844,0
+OGE.US,D,20150715,000000,21.3201,21.5264,21.1783,21.4746,1860873.392977,0
+OGE.US,D,20150716,000000,21.5059,21.7622,21.4678,21.7426,1624339.905836,0
+OGE.US,D,20150717,000000,21.6986,21.7572,21.2086,21.2506,1002050.3602145,0
+OGE.US,D,20150720,000000,21.2243,21.2311,20.9485,21.0961,822537.64484647,0
+OGE.US,D,20150721,000000,21.0306,21.1549,20.8145,20.8673,843143.16413341,0
+OGE.US,D,20150722,000000,20.837,21.0375,20.8008,20.8575,1353526.2624459,0
+OGE.US,D,20150723,000000,20.8575,20.8575,20.4722,20.6541,1176574.0264732,0
+OGE.US,D,20150724,000000,20.6874,20.7274,20.5622,20.6649,1140482.9241342,0
+OGE.US,D,20150727,000000,20.6649,21.1479,20.6581,21.0825,1291579.8400151,0
+OGE.US,D,20150728,000000,21.017,21.5059,20.9417,21.3945,1791865.2010958,0
+OGE.US,D,20150729,000000,21.3201,21.6321,21.2243,21.6086,1125810.272839,0
+OGE.US,D,20150730,000000,21.4981,21.9861,21.459,21.8697,1872664.4823968,0
+OGE.US,D,20150731,000000,22.0174,22.1435,21.9421,22.0995,1724124.9782442,0
+OGE.US,D,20150803,000000,22.0995,22.1347,21.9587,22.077,1580139.9370415,0
+OGE.US,D,20150804,000000,22.0536,22.077,21.6986,21.7954,1699078.4996866,0
+OGE.US,D,20150805,000000,21.8228,22.0624,21.7954,21.9059,2121256.9685428,0
+OGE.US,D,20150806,000000,21.6545,21.8619,21.2311,21.8531,1246254.037429,0
+OGE.US,D,20150807,000000,21.8228,22.3137,21.7152,22.2335,1335748.1095839,0
+OGE.US,D,20150810,000000,22.2335,22.6042,22.1573,22.479,1499504.2646476,0
+OGE.US,D,20150811,000000,22.389,22.611,22.3724,22.5612,1427801.6385784,0
+OGE.US,D,20150812,000000,22.4389,22.9229,22.3137,22.8711,1436212.1589563,0
+OGE.US,D,20150813,000000,22.8193,22.8711,22.6638,22.7968,1439579.4347744,0
+OGE.US,D,20150814,000000,22.6863,23.0442,22.6863,23.0276,740794.54466294,0
+OGE.US,D,20150817,000000,22.9465,23.408,22.9465,23.3542,2013794.5481715,0
+OGE.US,D,20150818,000000,23.2271,23.3758,23.0119,23.0706,1369683.6645726,0
+OGE.US,D,20150819,000000,22.9826,23.1186,22.7821,22.9826,1603330.4770598,0
+OGE.US,D,20150820,000000,22.8584,23.0374,22.5894,22.611,1822030.5933326,0
+OGE.US,D,20150821,000000,22.4525,22.656,22.2101,22.2169,1465297.7324066,0
+OGE.US,D,20150824,000000,21.1549,21.812,20.8575,21.1265,3030784.4467107,0
+OGE.US,D,20150825,000000,21.459,21.5861,20.3745,20.3833,3604467.8311598,0
+OGE.US,D,20150826,000000,20.6932,20.7118,20.1534,20.5182,1910367.1324702,0
+OGE.US,D,20150827,000000,20.6453,21.2155,20.6453,21.1939,1820142.9555676,0
+OGE.US,D,20150828,000000,21.1783,21.2673,20.8869,21.1128,1588247.7809413,0
+OGE.US,D,20150831,000000,21.0444,21.0502,20.5388,20.8214,2538182.5689273,0
+OGE.US,D,20150901,000000,20.436,20.525,20.084,20.1916,2217135.8782952,0
+OGE.US,D,20150902,000000,20.4077,20.4145,19.7162,19.8865,2674060.7887857,0
+OGE.US,D,20150903,000000,19.9392,20.3021,19.906,20.1994,1461797.5243515,0
+OGE.US,D,20150904,000000,20.0058,20.0429,19.7593,19.8249,1274477.5964503,0
+OGE.US,D,20150908,000000,20.0928,20.2874,20.0566,20.2796,1258587.0813533,0
+OGE.US,D,20150909,000000,20.3402,20.4224,19.9461,19.9754,1680760.4374313,0
+OGE.US,D,20150910,000000,19.954,20.1534,19.7593,19.818,1328440.9267729,0
+OGE.US,D,20150911,000000,19.7838,19.9814,19.6782,19.9814,992755.32918284,0
+OGE.US,D,20150914,000000,20.0058,20.0507,19.8982,19.9392,795197.57392319,0
+OGE.US,D,20150915,000000,19.9754,20.1163,19.7672,20.1025,1153143.1858726,0
+OGE.US,D,20150916,000000,20.1661,20.4556,20.1095,20.4224,1698402.5903894,0
+OGE.US,D,20150917,000000,20.3911,20.8302,20.3529,20.525,1259163.8027507,0
+OGE.US,D,20150918,000000,20.3402,20.5182,20.1603,20.214,1674029.9760176,0
+OGE.US,D,20150921,000000,20.3177,20.5534,20.264,20.3021,850820.51209661,0
+OGE.US,D,20150922,000000,20.1828,20.2933,19.8913,19.8982,1559967.9813582,0
+OGE.US,D,20150923,000000,19.8796,20.0116,19.8043,19.8796,1104395.9120179,0
+OGE.US,D,20150924,000000,19.7838,20.1261,19.7456,20.0713,1594608.0772028,0
+OGE.US,D,20150925,000000,20.1661,20.3745,19.9814,20.1025,1428939.743038,0
+OGE.US,D,20150928,000000,20.0566,20.1994,19.8249,19.8503,1377762.8769137,0
+OGE.US,D,20150929,000000,19.906,20.0713,19.6361,19.7084,1715774.7886507,0
+OGE.US,D,20150930,000000,19.8425,20.3471,19.7975,20.3177,2087858.2552805,0
+OGE.US,D,20151001,000000,20.3402,20.48,19.8425,20.0928,2537372.7048374,0
+OGE.US,D,20151002,000000,20.1661,20.5915,20.0282,20.5915,1227611.8250266,0
+OGE.US,D,20151005,000000,20.7206,20.9837,20.6365,20.8086,1898331.6522456,0
+OGE.US,D,20151006,000000,20.794,21.0502,20.7206,20.7686,1757255.7819213,0
+OGE.US,D,20151007,000000,20.8791,21.1871,20.8487,20.9329,1649570.444414,0
+OGE.US,D,20151008,000000,20.9407,21.3436,20.8341,21.284,1028732.9278426,0
+OGE.US,D,20151009,000000,21.3142,21.4121,21.1265,21.3054,1343418.2996574,0
+OGE.US,D,20151012,000000,21.4043,21.6057,21.2516,21.2908,1156205.7401015,0
+OGE.US,D,20151013,000000,21.2692,21.5108,21.2448,21.3142,1449156.6911708,0
+OGE.US,D,20151014,000000,21.3651,21.4942,21.277,21.3876,1065800.5708454,0
+OGE.US,D,20151015,000000,21.4414,21.7201,21.3289,21.6369,1125406.3633498,0
+OGE.US,D,20151016,000000,21.7406,21.8022,21.589,21.6369,1096868.8797381,0
+OGE.US,D,20151019,000000,21.5108,21.6585,21.3583,21.6585,1734871.0157702,0
+OGE.US,D,20151020,000000,21.5988,21.8228,21.5294,21.6878,705057.24658545,0
+OGE.US,D,20151021,000000,21.7406,21.8765,21.589,21.6135,1057400.2760242,0
+OGE.US,D,20151022,000000,21.6957,22.0486,21.6585,21.9293,1032196.3238936,0
+OGE.US,D,20151023,000000,21.9665,22.0272,21.5548,21.589,1190605.5353639,0
+OGE.US,D,20151026,000000,21.589,21.7553,21.3142,21.5294,1186876.2748389,0
+OGE.US,D,20151027,000000,21.4629,21.5226,21.1695,21.3054,1176743.7707143,0
+OGE.US,D,20151028,000000,21.2976,21.4864,20.925,21.3221,1804113.3728996,0
+OGE.US,D,20151029,000000,21.1783,21.3876,21.0649,21.3583,1199673.5590369,0
+OGE.US,D,20151030,000000,21.3797,21.589,21.2252,21.3797,1346216.0119679,0
+OGE.US,D,20151102,000000,21.3963,21.4942,21.0961,21.1479,1690750.8063179,0
+OGE.US,D,20151103,000000,21.0961,21.3583,21.0492,21.3054,2999123.0555301,0
+OGE.US,D,20151104,000000,21.3583,21.4121,21.2028,21.3054,2439127.6012668,0
+OGE.US,D,20151105,000000,21.1695,21.4629,20.5328,20.6081,2251609.2975658,0
+OGE.US,D,20151106,000000,20.1798,20.2424,19.2469,19.5529,4464283.765477,0
+OGE.US,D,20151109,000000,19.4532,19.6547,19.2703,19.596,2889993.8694181,0
+OGE.US,D,20151110,000000,19.6019,20.04,19.6019,19.8043,2286545.9345544,0
+OGE.US,D,20151111,000000,19.8737,19.9706,19.686,19.9558,1140738.5630515,0
+OGE.US,D,20151112,000000,19.8043,20.0331,19.5598,19.5813,1136338.5060076,0
+OGE.US,D,20151113,000000,19.596,19.7378,19.2782,19.3359,930462.26038024,0
+OGE.US,D,20151116,000000,19.3281,19.9422,19.2703,19.9197,1674639.4191964,0
+OGE.US,D,20151117,000000,19.9099,19.9422,19.3857,19.418,1376488.77255,0
+OGE.US,D,20151118,000000,19.4532,19.5677,19.2596,19.5197,1854249.2773529,0
+OGE.US,D,20151119,000000,19.5598,19.8043,19.5197,19.7094,1612100.9370332,0
+OGE.US,D,20151120,000000,19.8043,19.9099,19.4678,19.5442,1803444.621492,0
+OGE.US,D,20151123,000000,19.5442,19.6703,19.3691,19.4298,1890786.2139636,0
+OGE.US,D,20151124,000000,19.3427,19.4034,19.0865,19.3359,2329347.0471937,0
+OGE.US,D,20151125,000000,19.3779,19.5197,19.2204,19.4034,1435822.5652464,0
+OGE.US,D,20151127,000000,19.4532,19.4982,19.3212,19.4532,537233.36507032,0
+OGE.US,D,20151130,000000,19.4982,19.7016,19.4112,19.5813,2340548.1219925,0
+OGE.US,D,20151201,000000,19.686,19.7857,19.2703,19.4532,2376197.4802823,0
+OGE.US,D,20151202,000000,19.4298,19.4767,18.7941,18.8313,2997371.417669,0
+OGE.US,D,20151203,000000,18.6396,18.7344,18.3511,18.4264,4104715.3576808,0
+OGE.US,D,20151204,000000,18.7344,18.7873,18.396,18.5603,2332682.6237861,0
+OGE.US,D,20151207,000000,18.4567,18.665,18.3716,18.5663,2078800.457164,0
+OGE.US,D,20151208,000000,18.5339,18.5897,18.2905,18.4645,1783541.5979497,0
+OGE.US,D,20151209,000000,18.4352,18.7579,18.3599,18.5603,1429554.2989951,0
+OGE.US,D,20151210,000000,18.5741,18.6318,18.2415,18.2757,1204878.3673924,0
+OGE.US,D,20151211,000000,18.1652,18.9652,18.1115,18.665,3087129.3091865,0
+OGE.US,D,20151214,000000,18.6954,18.8244,18.3354,18.5603,1615661.4758729,0
+OGE.US,D,20151215,000000,18.5427,18.8244,18.4841,18.6718,3175266.4499686,0
+OGE.US,D,20151216,000000,18.7403,19.1383,18.6718,19.1099,1996393.7183514,0
+OGE.US,D,20151217,000000,19.1383,19.2596,19.0278,19.1383,1291414.1859967,0
+OGE.US,D,20151218,000000,19.1295,19.2703,19.0278,19.1031,3192338.0168633,0
+OGE.US,D,20151221,000000,19.1618,19.5295,18.972,19.4678,2493626.75076,0
+OGE.US,D,20151222,000000,19.5119,19.8453,19.286,19.7779,1969209.0758898,0
+OGE.US,D,20151223,000000,19.8737,20.2786,19.8737,20.1221,1787978.4669977,0
+OGE.US,D,20151224,000000,20.0703,20.1525,19.9099,20.0234,834879.89177185,0
+OGE.US,D,20151228,000000,19.9558,20.1642,19.7779,20.0821,1267699.0749202,0
+OGE.US,D,20151229,000000,20.1583,20.2424,20.0331,20.1075,1081304.5598995,0
+OGE.US,D,20151230,000000,20.1221,20.172,19.9197,19.993,832728.43464418,0
+OGE.US,D,20151231,000000,19.9706,20.0429,19.5598,19.7172,1406269.6838553,0
+OGE.US,D,20160104,000000,19.6791,19.8815,19.4298,19.8659,1947921.5119716,0
+OGE.US,D,20160105,000000,19.8532,19.8894,19.2782,19.686,2062216.6493235,0
+OGE.US,D,20160106,000000,19.5383,19.7358,19.4786,19.5138,1429668.8252301,0
+OGE.US,D,20160107,000000,19.2537,19.4396,19.0835,19.1197,1655758.9513231,0
+OGE.US,D,20160108,000000,19.1608,19.4836,19.0835,19.3359,2741623.0869509,0
+OGE.US,D,20160111,000000,19.3485,19.5227,19.1804,19.2694,2122544.3661302,0
+OGE.US,D,20160112,000000,19.3867,19.4308,18.7511,18.9916,1469495.323428,0
+OGE.US,D,20160113,000000,19.0161,19.1608,18.5545,18.6318,2441835.3286784,0
+OGE.US,D,20160114,000000,18.666,19.2459,18.6318,19.0455,1792545.2006157,0
+OGE.US,D,20160115,000000,18.7599,18.9544,18.5301,18.9544,2031342.626008,0
+OGE.US,D,20160119,000000,19.0533,19.1892,18.6963,18.7892,2835098.9908811,0
+OGE.US,D,20160120,000000,18.5975,18.7511,17.7125,18.2034,2568405.2242815,0
+OGE.US,D,20160121,000000,18.2279,18.3109,17.9325,18.0831,2108584.4361364,0
+OGE.US,D,20160122,000000,18.3325,18.8263,18.2191,18.7794,2277459.5048793,0
+OGE.US,D,20160125,000000,18.7511,18.8097,18.4821,18.5975,3624465.9523794,0
+OGE.US,D,20160126,000000,18.6582,19.2625,18.6582,19.0161,3506133.765246,0
+OGE.US,D,20160127,000000,18.9838,19.2772,18.6504,18.8263,2007607.0638181,0
+OGE.US,D,20160128,000000,19.0083,19.1491,18.7745,19.0835,1903908.6708645,0
+OGE.US,D,20160129,000000,19.2586,19.8962,19.2,19.8806,3021051.7618528,0
+OGE.US,D,20160201,000000,19.908,20.3128,19.7134,20.2298,2285588.8224483,0
+OGE.US,D,20160202,000000,20.0165,20.1867,19.7916,20.1818,1910303.7340187,0
+OGE.US,D,20160203,000000,20.2894,20.8223,20.0909,20.6747,2623489.2756175,0
+OGE.US,D,20160204,000000,20.6541,20.8732,20.5456,20.6541,1759775.3590898,0
+OGE.US,D,20160205,000000,20.6307,21.0717,20.3559,20.4116,4178710.55356,0
+OGE.US,D,20160208,000000,20.4116,20.6463,19.8571,20.1231,2523960.8646821,0
+OGE.US,D,20160209,000000,19.9842,20.1387,19.8033,19.9177,2073416.7015666,0
+OGE.US,D,20160210,000000,19.949,20.0165,19.5227,19.8874,1431526.8088808,0
+OGE.US,D,20160211,000000,19.7202,19.8249,19.506,19.5138,1506648.8611072,0
+OGE.US,D,20160212,000000,19.4943,19.6742,19.2938,19.639,1714961.8568939,0
+OGE.US,D,20160216,000000,19.6986,19.8737,19.5305,19.8649,1524929.0888028,0
+OGE.US,D,20160217,000000,19.9412,20.1906,19.7534,19.8806,1540151.8750478,0
+OGE.US,D,20160218,000000,19.949,20.4615,19.8092,20.3265,1475242.0862881,0
+OGE.US,D,20160219,000000,20.2952,20.3265,19.908,20.0478,1313603.644015,0
+OGE.US,D,20160222,000000,20.1652,20.3783,20.1652,20.3128,1183486.502796,0
+OGE.US,D,20160223,000000,20.1818,20.1906,19.949,20.1085,1850845.1895307,0
+OGE.US,D,20160224,000000,19.9706,20.304,19.8874,20.2571,2856778.1936205,0
+OGE.US,D,20160225,000000,20.3197,20.5925,20.1906,20.4341,2367857.5162456,0
+OGE.US,D,20160226,000000,20.0547,20.1103,18.7892,19.0004,4018185.6744105,0
+OGE.US,D,20160229,000000,18.9418,19.0669,18.4821,18.8567,3695266.6843485,0
+OGE.US,D,20160301,000000,18.977,19.2586,18.8508,19.1608,3458454.0395098,0
+OGE.US,D,20160302,000000,19.0913,19.6057,18.8147,19.5833,2744930.0319847,0
+OGE.US,D,20160303,000000,19.6302,19.8249,19.5002,19.7427,2010155.2725454,0
+OGE.US,D,20160304,000000,19.6459,20.1143,19.6136,20.0547,2362465.5802028,0
+OGE.US,D,20160307,000000,20.0008,20.2894,19.954,19.992,2326909.2744787,0
+OGE.US,D,20160308,000000,19.9412,20.083,19.5187,19.8571,2009371.9949028,0
+OGE.US,D,20160309,000000,19.8874,20.2502,19.7965,19.992,2358154.485502,0
+OGE.US,D,20160310,000000,20.0165,20.173,19.6986,20.1387,1468099.5349398,0
+OGE.US,D,20160311,000000,20.3265,20.5769,20.2434,20.5691,2321666.6315634,0
+OGE.US,D,20160314,000000,20.5691,20.6825,20.4948,20.5847,2190491.145227,0
+OGE.US,D,20160315,000000,20.44,20.8644,20.4028,20.8184,1709310.1917111,0
+OGE.US,D,20160316,000000,20.706,21.0668,20.5925,21.0258,1449783.5177959,0
+OGE.US,D,20160317,000000,21.0668,21.4942,20.9934,21.4473,1612940.4552375,0
+OGE.US,D,20160318,000000,21.4033,21.5998,21.2497,21.3416,3169980.8597153,0
+OGE.US,D,20160321,000000,21.2566,21.5166,21.1167,21.3504,1728530.1480664,0
+OGE.US,D,20160322,000000,21.2497,21.3797,21.1304,21.1656,1573699.8814379,0
+OGE.US,D,20160323,000000,21.1235,21.3504,20.968,21.2898,1901733.6949565,0
+OGE.US,D,20160324,000000,21.1656,21.3123,21.0356,21.2898,1956642.8892728,0
+OGE.US,D,20160328,000000,21.3797,21.4942,21.2252,21.3201,1193866.4653925,0
+OGE.US,D,20160329,000000,21.3348,21.7582,21.2067,21.7152,2552136.363587,0
+OGE.US,D,20160330,000000,21.6986,21.7631,21.4267,21.6673,1965463.454474,0
+OGE.US,D,20160331,000000,21.6673,21.7817,21.548,21.6986,1765534.3926179,0
+OGE.US,D,20160401,000000,21.591,21.9401,21.5548,21.9401,2237755.7133615,0
+OGE.US,D,20160404,000000,21.9705,21.9705,21.591,21.7631,2146658.2739177,0
+OGE.US,D,20160405,000000,21.6819,21.7582,21.2428,21.3279,2033675.0754891,0
+OGE.US,D,20160406,000000,21.3759,21.4003,21.0532,21.2448,1252592.8600215,0
+OGE.US,D,20160407,000000,21.1773,21.3759,21.0874,21.1607,1113611.1837074,0
+OGE.US,D,20160408,000000,21.2448,21.6291,21.2448,21.5988,2928030.8951953,0
+OGE.US,D,20160411,000000,21.5157,21.7064,21.2526,21.2849,1947581.0009338,0
+OGE.US,D,20160412,000000,21.2928,21.5676,21.2849,21.4912,830747.74431323,0
+OGE.US,D,20160413,000000,21.6145,21.6145,21.2966,21.4912,1036912.3506393,0
+OGE.US,D,20160414,000000,21.4531,21.4991,21.3172,21.4316,1323767.8473653,0
+OGE.US,D,20160415,000000,21.4531,21.7269,21.3543,21.6907,1187457.0864589,0
+OGE.US,D,20160418,000000,21.6291,21.7914,21.5216,21.7377,1018840.7243002,0
+OGE.US,D,20160419,000000,21.8072,21.9792,21.7377,21.9597,1483777.3584576,0
+OGE.US,D,20160420,000000,21.9597,21.9968,21.5558,21.5588,1856622.6290608,0
+OGE.US,D,20160421,000000,21.4746,21.4746,20.8683,20.8917,1116755.5423897,0
+OGE.US,D,20160422,000000,20.9348,21.2331,20.9348,21.1773,1126389.0393477,0
+OGE.US,D,20160425,000000,21.1323,21.3612,21.1323,21.3543,1357373.1168729,0
+OGE.US,D,20160426,000000,21.4316,21.6986,21.4257,21.6986,1391455.9198778,0
+OGE.US,D,20160427,000000,21.722,22.3704,21.6986,22.2433,2213381.0538785,0
+OGE.US,D,20160428,000000,21.9431,22.5161,21.8785,22.4633,2086807.0680527,0
+OGE.US,D,20160429,000000,22.4037,22.6717,22.1729,22.6462,2223636.2646834,0
+OGE.US,D,20160502,000000,22.6462,22.9377,22.4731,22.7998,2680155.2205732,0
+OGE.US,D,20160503,000000,22.786,22.8476,22.1729,22.4535,2421876.0645743,0
+OGE.US,D,20160504,000000,22.4193,22.9757,22.3959,22.9005,1783949.5976617,0
+OGE.US,D,20160505,000000,22.5308,23.2349,22.524,23.1743,1630346.397836,0
+OGE.US,D,20160506,000000,23.098,23.277,22.8017,22.9141,1288255.511535,0
+OGE.US,D,20160509,000000,22.9621,23.1078,22.8232,23.0315,1460434.4576447,0
+OGE.US,D,20160510,000000,23.0834,23.4266,22.9836,23.3592,1240344.6882176,0
+OGE.US,D,20160511,000000,23.3894,23.6036,23.2349,23.5664,1316343.0706524,0
+OGE.US,D,20160512,000000,23.5508,23.7797,23.4364,23.719,1418257.1039635,0
+OGE.US,D,20160513,000000,23.7043,23.7337,23.4217,23.5664,880807.97964704,0
+OGE.US,D,20160516,000000,23.5254,23.6192,23.4217,23.542,852809.3828729,0
+OGE.US,D,20160517,000000,23.4491,23.5928,23.3444,23.542,1733441.4829449,0
+OGE.US,D,20160518,000000,23.3132,23.5664,22.7303,22.8476,1252663.4163626,0
+OGE.US,D,20160519,000000,22.6717,23.2291,22.6159,23.2213,903616.08384511,0
+OGE.US,D,20160520,000000,23.2907,23.4217,23.1655,23.3894,1048882.3873011,0
+OGE.US,D,20160523,000000,23.3816,23.4266,23.095,23.1244,1653118.7125857,0
+OGE.US,D,20160524,000000,23.2007,23.4364,23.1303,23.3053,1370395.3633181,0
+OGE.US,D,20160525,000000,23.3053,23.3346,23.144,23.2007,1567286.4122816,0
+OGE.US,D,20160526,000000,23.2213,23.4217,23.1098,23.3346,3359805.0264499,0
+OGE.US,D,20160527,000000,23.3894,23.4559,23.0706,23.1919,3213980.4075987,0
+OGE.US,D,20160531,000000,23.2007,23.407,23.0834,23.1078,4981196.9042921,0
+OGE.US,D,20160601,000000,23.1303,23.3132,23.0315,23.3053,2243326.5966465,0
+OGE.US,D,20160602,000000,23.2584,23.4491,23.1919,23.4442,1374193.135073,0
+OGE.US,D,20160603,000000,23.674,23.8716,23.6564,23.6955,1481140.1873871,0
+OGE.US,D,20160606,000000,23.7269,24.0329,23.7269,23.9479,1675776.5011003,0
+OGE.US,D,20160607,000000,23.9821,24.1014,23.8188,23.8716,1082615.4762672,0
+OGE.US,D,20160608,000000,23.9038,23.9879,23.8188,23.8481,1624064.838361,0
+OGE.US,D,20160609,000000,23.8892,24.1258,23.7385,24.0926,1839441.6487095,0
+OGE.US,D,20160610,000000,24.0251,24.163,23.5733,23.6809,1494843.455908,0
+OGE.US,D,20160613,000000,23.6662,23.9821,23.5978,23.7435,2177533.3197888,0
+OGE.US,D,20160614,000000,23.7797,23.7797,23.4266,23.5733,1796411.4836004,0
+OGE.US,D,20160615,000000,23.5733,23.6506,23.407,23.4823,1195921.8022872,0
+OGE.US,D,20160616,000000,23.4559,23.6867,23.3738,23.674,1118905.9769617,0
+OGE.US,D,20160617,000000,23.6104,23.7581,23.4921,23.7435,1691152.6706958,0
+OGE.US,D,20160620,000000,23.854,23.9567,23.6662,23.719,1030696.2347271,0
+OGE.US,D,20160621,000000,23.6955,24.0329,23.5576,23.8402,1561406.7171846,0
+OGE.US,D,20160622,000000,23.8041,23.809,23.5664,23.5664,1283439.2743339,0
+OGE.US,D,20160623,000000,23.6261,23.9107,23.542,23.9107,1404770.6172445,0
+OGE.US,D,20160624,000000,23.4647,24.2236,23.4647,24.0779,3370515.2745275,0
+OGE.US,D,20160627,000000,24.0329,24.2236,23.6427,23.7797,2229424.9523259,0
+OGE.US,D,20160628,000000,23.8804,24.1542,23.6261,24.1474,1898584.2234957,0
+OGE.US,D,20160629,000000,24.2921,24.5229,24.2325,24.5229,1384225.428742,0
+OGE.US,D,20160630,000000,24.5375,25.0657,24.474,25.0657,2573860.558776,0
+OGE.US,D,20160701,000000,25.1028,25.228,24.7615,24.96,1198549.7703567,0
+OGE.US,D,20160705,000000,24.912,24.9678,24.7116,24.919,1540179.4840509,0
+OGE.US,D,20160706,000000,24.8926,25.0245,24.7557,24.9561,2393164.7464988,0
+OGE.US,D,20160707,000000,24.8319,24.9492,24.4525,24.5532,1268105.0295208,0
+OGE.US,D,20160708,000000,24.5317,24.912,24.3908,24.9014,1159553.5873619,0
+OGE.US,D,20160711,000000,24.8085,25.0411,24.6372,25.0001,1651665.66098,0
+OGE.US,D,20160712,000000,24.87,25.0627,24.7703,24.8006,997471.35592848,0
+OGE.US,D,20160713,000000,24.9864,25.0069,24.6226,24.7771,1546043.8408128,0
+OGE.US,D,20160714,000000,24.3146,24.8045,24.3146,24.7468,1198473.0786814,0
+OGE.US,D,20160715,000000,24.7371,24.9014,24.5385,24.7468,1533312.0001776,0
+OGE.US,D,20160718,000000,24.8085,24.8554,24.7077,24.7937,913301.73114232,0
+OGE.US,D,20160719,000000,24.7937,24.8006,24.5453,24.7008,780694.66686911,0
+OGE.US,D,20160720,000000,24.7008,24.7605,24.5385,24.7008,764585.32485896,0
+OGE.US,D,20160721,000000,24.6099,24.7312,24.5385,24.6696,961787.23074579,0
+OGE.US,D,20160722,000000,24.6148,25.2789,24.5385,25.2172,1194605.7731411,0
+OGE.US,D,20160725,000000,25.1008,25.1928,24.8319,24.8642,764894.13667102,0
+OGE.US,D,20160726,000000,24.9014,25.0499,24.5855,24.7077,854226.64503019,0
+OGE.US,D,20160727,000000,24.6872,24.7008,24.16,24.3752,823238.09547976,0
+OGE.US,D,20160728,000000,24.3752,24.4398,24.2334,24.3684,1215597.818471,0
+OGE.US,D,20160729,000000,24.3546,24.9014,24.3429,24.8319,1532486.7977527,0
+OGE.US,D,20160801,000000,24.7771,24.9228,24.207,24.2686,1970098.6993218,0
+OGE.US,D,20160802,000000,23.7357,24.2686,23.7357,23.9146,1402156.9649544,0
+OGE.US,D,20160803,000000,23.9341,24.0456,23.7278,24.0123,1700159.3410288,0
+OGE.US,D,20160804,000000,23.9684,24.207,23.7649,24.115,1626643.7237584,0
+OGE.US,D,20160805,000000,24.1062,24.1336,23.627,23.7357,1409179.8772894,0
+OGE.US,D,20160808,000000,23.7972,24.0974,23.7649,23.9596,1463714.816231,0
+OGE.US,D,20160809,000000,23.9596,24.1228,23.85,23.985,985903.18364457,0
+OGE.US,D,20160810,000000,24.0974,24.0974,23.7884,24.029,1426312.7975243,0
+OGE.US,D,20160811,000000,24.076,24.3234,24.0369,24.3234,935110.79845172,0
+OGE.US,D,20160812,000000,24.3752,24.4398,24.1376,24.16,1194230.4952106,0
+OGE.US,D,20160815,000000,24.2295,24.3234,23.7591,23.7816,999606.45216545,0
+OGE.US,D,20160816,000000,23.7278,23.7357,23.2398,23.2486,1084953.0385267,0
+OGE.US,D,20160817,000000,23.1967,23.5039,23.0862,23.4911,1111632.5384878,0
+OGE.US,D,20160818,000000,23.497,23.8912,23.3875,23.8912,855373.95249087,0
+OGE.US,D,20160819,000000,23.6965,24.0808,23.6672,24.0808,1547666.6366596,0
+OGE.US,D,20160822,000000,24.1062,24.4398,23.8999,24.382,1679667.3254211,0
+OGE.US,D,20160823,000000,24.474,24.5688,24.1336,24.1522,1249154.0053064,0
+OGE.US,D,20160824,000000,24.1522,24.2031,23.9771,24.1308,619797.57745608,0
+OGE.US,D,20160825,000000,24.115,24.2227,24.0123,24.0369,735538.60852404,0
+OGE.US,D,20160826,000000,24.1228,24.2911,23.5137,23.5332,705967.32113091,0
+OGE.US,D,20160829,000000,23.583,23.8999,23.583,23.8999,694216.11138223,0
+OGE.US,D,20160830,000000,23.9078,24.0886,23.7278,23.85,1591845.1317851,0
+OGE.US,D,20160831,000000,23.8207,24.0544,23.7523,24.029,1614887.4012314,0
+OGE.US,D,20160901,000000,23.942,24.0369,23.6779,23.7591,886879.91520983,0
+OGE.US,D,20160902,000000,23.8139,24.2227,23.7767,24.207,1112268.5681139,0
+OGE.US,D,20160906,000000,24.3684,24.6294,24.2686,24.6226,964445.87548531,0
+OGE.US,D,20160907,000000,24.6099,24.8153,24.207,24.8006,1896821.3375224,0
+OGE.US,D,20160908,000000,24.7077,25.1008,24.6548,25.0637,1360282.2877513,0
+OGE.US,D,20160909,000000,24.7468,24.7557,24.0808,24.0808,1532386.5872971,0
+OGE.US,D,20160912,000000,24.0055,24.4398,23.9596,24.339,1362224.1209668,0
+OGE.US,D,20160913,000000,24.1913,24.2755,23.6104,23.6809,1147621.3852599,0
+OGE.US,D,20160914,000000,23.8207,23.9909,23.6672,23.8139,1089749.8471702,0
+OGE.US,D,20160915,000000,23.7884,24.0456,23.6809,24.0055,661871.65301464,0
+OGE.US,D,20160916,000000,23.8842,24.339,23.6877,24.2686,1450725.2915671,0
+OGE.US,D,20160919,000000,24.4153,24.6021,24.3684,24.5855,786685.82053405,0
+OGE.US,D,20160920,000000,24.694,24.87,24.5943,24.7077,854348.32915481,0
+OGE.US,D,20160921,000000,24.7937,25.3737,24.7937,25.3326,1078835.0879588,0
+OGE.US,D,20160922,000000,25.4246,25.5096,25.2417,25.4519,1131849.4866205,0
+OGE.US,D,20160923,000000,25.3267,25.4422,25.1174,25.226,923100.88211878,0
+OGE.US,D,20160926,000000,25.1644,25.5018,25.1262,25.3267,926948.7591014,0
+OGE.US,D,20160927,000000,25.3815,25.5507,25.0539,25.0695,1011292.2183513,0
+OGE.US,D,20160928,000000,25.1722,25.2945,24.8602,25.2573,1189479.7015722,0
+OGE.US,D,20160929,000000,25.226,25.226,24.7243,24.7859,1280613.9530203,0
+OGE.US,D,20160930,000000,24.9228,24.9561,24.3146,24.4084,2108575.2331353,0
+OGE.US,D,20161003,000000,24.4398,24.4593,24.0221,24.1913,1251912.8605015,0
+OGE.US,D,20161004,000000,24.1913,24.1913,23.3875,23.5254,1632717.7044325,0
+OGE.US,D,20161005,000000,23.6506,23.7199,23.3953,23.4442,2152037.9392925,0
+OGE.US,D,20161006,000000,23.4217,23.6789,23.2115,23.3816,1292849.8541561,0
+OGE.US,D,20161007,000000,23.5449,23.6623,23.0853,23.0932,1054858.2026311,0
+OGE.US,D,20161010,000000,23.1264,23.7024,23.1264,23.6623,1029232.9575648,0
+OGE.US,D,20161011,000000,23.5449,23.6006,23.274,23.3044,1013683.9760612,0
+OGE.US,D,20161012,000000,23.2819,23.4667,23.2643,23.4511,1297444.1967771,0
+OGE.US,D,20161013,000000,23.498,23.8188,23.4217,23.6623,921370.71792675,0
+OGE.US,D,20161014,000000,23.5616,23.8041,23.5068,23.6154,1243927.7232819,0
+OGE.US,D,20161017,000000,23.7102,23.855,23.627,23.7415,648109.07626496,0
+OGE.US,D,20161018,000000,23.898,24.0544,23.632,23.9185,1334756.2305849,0
+OGE.US,D,20161019,000000,23.9596,24.0857,23.8041,23.9674,938895.27698286,0
+OGE.US,D,20161020,000000,24.0055,24.2491,23.9508,24.029,665908.70279603,0
+OGE.US,D,20161021,000000,23.9058,23.985,23.6466,23.8188,707147.35037299,0
+OGE.US,D,20161024,000000,24.0818,24.0818,23.7063,23.8726,772770.88298968,0
+OGE.US,D,20161025,000000,23.8119,23.9341,23.7621,23.9273,618465.18741931,0
+OGE.US,D,20161026,000000,23.855,23.9879,23.6398,23.941,692561.61630972,0
+OGE.US,D,20161027,000000,23.8638,23.9762,23.5195,23.8902,1024178.4648926,0
+OGE.US,D,20161028,000000,23.8902,24.2236,23.3972,23.9273,1293042.0946219,0
+OGE.US,D,20161031,000000,24.0691,24.3634,24.0603,24.2011,1427231.0525151,0
+OGE.US,D,20161101,000000,24.2236,24.2236,23.5361,23.585,1218664.4629224,0
+OGE.US,D,20161102,000000,23.4931,23.5225,23.0726,23.1782,1446624.8433342,0
+OGE.US,D,20161103,000000,23.2965,23.5068,23.055,23.2819,836920.91288726,0
+OGE.US,D,20161104,000000,23.4755,24.1072,23.3738,23.7024,1474780.9136814,0
+OGE.US,D,20161107,000000,23.8726,24.3792,23.6398,24.3713,1694409.5105017,0
+OGE.US,D,20161108,000000,24.3566,24.7733,24.3019,24.6275,965350.83725242,0
+OGE.US,D,20161109,000000,24.1228,24.5287,23.7102,24.3488,1956452.6939184,0
+OGE.US,D,20161110,000000,24.162,24.162,23.4461,23.7024,1337167.4168525,0
+OGE.US,D,20161111,000000,23.7181,23.941,23.6084,23.7317,1165159.2375397,0
+OGE.US,D,20161114,000000,23.5537,23.7709,23.4667,23.7317,1636471.5062936,0
+OGE.US,D,20161115,000000,23.7317,24.3762,23.7181,24.3263,1880553.4993835,0
+OGE.US,D,20161116,000000,24.3263,24.4642,23.9058,24.1532,1004158.870004,0
+OGE.US,D,20161117,000000,24.0456,24.2705,23.8188,23.8824,827181.0701396,0
+OGE.US,D,20161118,000000,23.8824,24.1386,23.8824,24.0544,778391.87150242,0
+OGE.US,D,20161121,000000,24.2011,24.5287,24.1228,24.428,1004966.6889826,0
+OGE.US,D,20161122,000000,24.4182,24.472,24.2325,24.387,852165.17280141,0
+OGE.US,D,20161123,000000,24.115,24.4975,23.9508,24.3263,1303985.485392,0
+OGE.US,D,20161125,000000,24.4124,24.7859,24.4124,24.7361,324829.12405178,0
+OGE.US,D,20161128,000000,24.7557,25.0657,24.694,25.0021,924302.38502991,0
+OGE.US,D,20161129,000000,24.8788,25.3238,24.7312,25.1526,1460427.299755,0
+OGE.US,D,20161130,000000,24.9512,25.0813,24.6676,24.6764,1797056.7162276,0
+OGE.US,D,20161201,000000,24.6764,24.8319,24.3713,24.8221,1773419.3193819,0
+OGE.US,D,20161202,000000,25.0441,25.4148,25.0187,25.2123,1232309.4457703,0
+OGE.US,D,20161205,000000,25.1684,25.2993,24.9326,25.2681,1197966.9136253,0
+OGE.US,D,20161206,000000,25.3316,25.3932,24.913,24.9796,1763688.6796353,0
+OGE.US,D,20161207,000000,25.0597,25.2789,25.0021,25.2681,1245578.1281318,0
+OGE.US,D,20161208,000000,25.0813,25.5653,24.9356,25.494,1106087.2190945,0
+OGE.US,D,20161209,000000,25.5175,25.9692,25.494,25.8675,1538740.7482246,0
+OGE.US,D,20161212,000000,25.8675,26.38,25.8675,26.2499,1285890.3402725,0
+OGE.US,D,20161213,000000,26.3291,26.4612,26.1804,26.422,1373647.0903457,0
+OGE.US,D,20161214,000000,26.4846,26.687,25.848,25.9252,1361635.1289014,0
+OGE.US,D,20161215,000000,25.8069,26.244,25.7208,26.1902,966227.16746079,0
+OGE.US,D,20161216,000000,26.205,26.3497,26.0807,26.2656,2533384.7377281,0
+OGE.US,D,20161219,000000,26.4318,26.4846,26.0543,26.3291,916139.32312392,0
+OGE.US,D,20161220,000000,26.3771,26.5247,25.3864,26.3291,1335241.9445277,0
+OGE.US,D,20161221,000000,26.3605,26.6558,26.1726,26.1726,998383.47558528,0
+OGE.US,D,20161222,000000,26.2196,26.3927,26.0769,26.3291,972273.53913186,0
+OGE.US,D,20161223,000000,26.4142,26.4142,26.2128,26.3047,419796.93670308,0
+OGE.US,D,20161227,000000,26.3986,26.4464,26.2196,26.3135,338863.70060944,0
+OGE.US,D,20161228,000000,26.291,26.4064,25.848,25.9252,657156.64882468,0
+OGE.US,D,20161229,000000,26.0543,26.2705,25.9438,26.2284,792126.83924904,0
+OGE.US,D,20161230,000000,26.2196,26.3379,26.025,26.0807,671897.81134964,0
+OGE.US,D,20170103,000000,26.1804,26.3243,25.9076,26.1257,1430907.1401453,0
+OGE.US,D,20170104,000000,26.2568,26.6177,26.1804,26.4318,1177655.890371,0
+OGE.US,D,20170105,000000,26.4396,26.5951,26.2284,26.3438,2163819.8257112,0
+OGE.US,D,20170106,000000,26.2294,26.734,26.2294,26.6059,1317970.9792775,0
+OGE.US,D,20170109,000000,26.6704,26.692,26.0269,26.0709,1726184.4053616,0
+OGE.US,D,20170110,000000,26.0954,26.1814,25.8451,26.0093,941435.30526477,0
+OGE.US,D,20170111,000000,25.9839,26.3467,25.9839,26.3311,884347.04481761,0
+OGE.US,D,20170112,000000,26.3213,26.513,26.1972,26.513,1197365.6508919,0
+OGE.US,D,20170113,000000,26.4876,26.6225,26.3067,26.5511,763802.04721647,0
+OGE.US,D,20170117,000000,26.7008,26.7956,26.4552,26.5746,589381.65908031,0
+OGE.US,D,20170118,000000,26.4416,26.6606,26.4162,26.513,793161.66558612,0
+OGE.US,D,20170119,000000,26.3535,26.4876,26.0954,26.1335,812739.51642567,0
+OGE.US,D,20170120,000000,26.2138,26.3624,26.1033,26.2763,655584.98076135,0
+OGE.US,D,20170123,000000,26.2763,26.4348,26.1736,26.2587,1268324.8789896,0
+OGE.US,D,20170124,000000,26.3311,26.5981,26.2998,26.4504,1216844.3138315,0
+OGE.US,D,20170125,000000,26.3624,26.6059,26.3624,26.5913,848788.69398221,0
+OGE.US,D,20170126,000000,26.5981,26.8749,26.3859,26.4807,809778.19520812,0
+OGE.US,D,20170127,000000,26.5981,26.6548,26.2156,26.2929,760097.32802752,0
+OGE.US,D,20170130,000000,26.2587,26.2998,25.8646,26.1502,1151955.998741,0
+OGE.US,D,20170131,000000,26.2196,26.4348,26.0866,26.3859,1191085.1139726,0
+OGE.US,D,20170201,000000,26.245,26.513,25.9047,26.1101,1193585.2625834,0
+OGE.US,D,20170202,000000,26.1638,26.379,25.9604,26.3712,1006766.3869601,0
+OGE.US,D,20170203,000000,26.5433,26.7008,26.4015,26.646,800819.5849916,0
+OGE.US,D,20170206,000000,26.7418,26.8201,26.6284,26.6606,899300.89892174,0
+OGE.US,D,20170207,000000,26.7008,26.7418,26.6284,26.6704,671078.74425873,0
+OGE.US,D,20170208,000000,26.734,26.734,26.5658,26.6704,941182.73401452,0
+OGE.US,D,20170209,000000,26.6606,26.7956,26.5579,26.7956,1210399.1454496,0
+OGE.US,D,20170210,000000,26.778,27.1017,26.7634,26.9599,855176.59924674,0
+OGE.US,D,20170213,000000,26.8963,27.1878,26.8963,27.1721,613682.69455519,0
+OGE.US,D,20170214,000000,27.1565,27.1799,26.8034,26.9922,597449.62330909,0
+OGE.US,D,20170215,000000,26.8269,26.9599,26.7262,26.8963,1033284.3231255,0
+OGE.US,D,20170216,000000,26.8836,27.2474,26.8836,27.2356,803553.89885063,0
+OGE.US,D,20170217,000000,27.1966,27.3471,27.0372,27.2356,1546428.3217444,0
+OGE.US,D,20170221,000000,27.2044,27.5104,27.1408,27.4948,858988.68678094,0
+OGE.US,D,20170222,000000,27.4714,27.666,27.3227,27.4948,756656.42820118,0
+OGE.US,D,20170223,000000,27.9379,28.4093,27.6415,28.1237,2411946.0264722,0
+OGE.US,D,20170224,000000,28.2283,28.5374,28.1667,28.4093,1473156.0727232,0
+OGE.US,D,20170227,000000,28.4327,28.6048,28.289,28.5344,1223353.9032207,0
+OGE.US,D,20170228,000000,28.5012,29.0928,28.3378,28.9725,2093991.5441835,0
+OGE.US,D,20170301,000000,28.6831,29.4263,28.5412,29.1231,1615884.3930087,0
+OGE.US,D,20170302,000000,28.9431,29.3598,28.8865,29.0928,1315950.4092755,0
+OGE.US,D,20170303,000000,29.1163,29.1857,28.8326,28.9031,2081703.4927085,0
+OGE.US,D,20170306,000000,28.8953,29.0165,28.77,28.8718,1297316.3773185,0
+OGE.US,D,20170307,000000,28.9031,28.9901,28.77,28.951,1560802.3867842,0
+OGE.US,D,20170308,000000,28.6743,28.7544,28.2185,28.2283,1387657.1255673,0
+OGE.US,D,20170309,000000,28.244,28.4239,28.2361,28.3613,1894516.4970443,0
+OGE.US,D,20170310,000000,28.5412,28.6577,28.3056,28.4943,1378916.3197083,0
+OGE.US,D,20170313,000000,28.5012,28.8072,28.5012,28.6283,1307149.272632,0
+OGE.US,D,20170314,000000,28.6126,28.6673,28.4327,28.5178,1066846.6452949,0
+OGE.US,D,20170315,000000,28.6517,29.1623,28.5344,29.038,1818445.5131569,0
+OGE.US,D,20170316,000000,28.9901,29.0097,28.6283,28.8072,1477195.167616,0
+OGE.US,D,20170317,000000,28.7946,29.1407,28.7946,28.9431,3858016.6446338,0
+OGE.US,D,20170320,000000,29.0214,29.0302,28.6517,28.7075,842543.94651135,0
+OGE.US,D,20170321,000000,28.4005,28.4327,28.0072,28.0924,4723070.1090878,0
+OGE.US,D,20170322,000000,28.1061,28.2732,27.9828,28.0278,3229856.6069162,0
+OGE.US,D,20170323,000000,28.062,28.2586,27.8684,27.9682,2201902.8664935,0
+OGE.US,D,20170324,000000,28.0072,28.2792,27.9437,28.0787,2761309.3286914,0
+OGE.US,D,20170327,000000,28.1667,28.2185,27.708,27.8587,1805220.8006892,0
+OGE.US,D,20170328,000000,27.8088,28.0464,27.7237,28.0151,1444520.4237673,0
+OGE.US,D,20170329,000000,27.9437,27.9437,27.756,27.8498,1451650.7044475,0
+OGE.US,D,20170330,000000,27.8088,27.8088,27.5652,27.666,806664.51319587,0
+OGE.US,D,20170331,000000,27.6219,27.7374,27.5104,27.5202,1487620.1226619,0
+OGE.US,D,20170403,000000,27.5202,27.5202,27.1966,27.4557,2023456.6766883,0
+OGE.US,D,20170404,000000,27.3775,27.8019,27.3775,27.6757,1527078.500819,0
+OGE.US,D,20170405,000000,27.708,27.8019,27.5741,27.756,2059223.6288802,0
+OGE.US,D,20170406,000000,27.7394,27.8234,27.6073,27.7804,1524577.3296526,0
+OGE.US,D,20170407,000000,27.8117,27.9143,27.6171,27.6229,1011028.3989887,0
+OGE.US,D,20170410,000000,27.6297,27.6914,27.4068,27.5016,1359485.7168851,0
+OGE.US,D,20170411,000000,27.5016,27.71,27.3833,27.6865,1226582.1114679,0
+OGE.US,D,20170412,000000,27.6865,27.6865,27.5202,27.5809,1212318.4824404,0
+OGE.US,D,20170413,000000,27.6073,27.6191,27.3795,27.4009,1016387.6132502,0
+OGE.US,D,20170417,000000,27.4156,27.5564,27.3521,27.4948,1888891.4183089,0
+OGE.US,D,20170418,000000,27.4948,27.754,27.4009,27.6865,1980018.5118672,0
+OGE.US,D,20170419,000000,27.7315,27.8038,27.535,27.6297,1691618.9560808,0
+OGE.US,D,20170420,000000,27.6171,27.6171,27.2728,27.5652,1918040.3902107,0
+OGE.US,D,20170421,000000,27.6073,27.9369,27.5975,27.8987,1322510.1038925,0
+OGE.US,D,20170424,000000,27.9868,28.0522,27.757,27.9868,1056413.5098036,0
+OGE.US,D,20170425,000000,28.0425,28.1755,27.7256,27.7892,1984969.7264167,0
+OGE.US,D,20170426,000000,27.7658,27.9467,27.6679,27.7491,938262.31502372,0
+OGE.US,D,20170427,000000,27.71,27.8831,27.6777,27.7394,1067501.0809231,0
+OGE.US,D,20170428,000000,27.535,27.9055,27.5104,27.5975,1485878.7103575,0
+OGE.US,D,20170501,000000,27.6297,27.6297,27.312,27.3911,707106.44814623,0
+OGE.US,D,20170502,000000,27.4548,27.6229,27.3286,27.4254,647187.75360715,0
+OGE.US,D,20170503,000000,27.3911,27.5809,27.2102,27.5564,1538217.1997219,0
+OGE.US,D,20170504,000000,27.0831,27.3911,26.7174,27.2416,1955165.2963311,0
+OGE.US,D,20170505,000000,27.3765,27.4009,27.0352,27.2102,1546969.2536934,0
+OGE.US,D,20170508,000000,27.2171,27.2552,26.9325,27.0186,1374689.0745725,0
+OGE.US,D,20170509,000000,26.9784,26.9784,26.5981,26.6714,1255091.9860765,0
+OGE.US,D,20170510,000000,26.735,26.9374,26.5834,26.9237,1389422.0566521,0
+OGE.US,D,20170511,000000,26.8905,27.0186,26.6685,26.8289,858280.05570229,0
+OGE.US,D,20170512,000000,26.9081,27.1457,26.7634,27.0909,1181937.3309573,0
+OGE.US,D,20170515,000000,27.1389,27.3521,27.0978,27.1702,1147084.5435336,0
+OGE.US,D,20170516,000000,27.1702,27.2963,26.8767,26.8856,928413.05881948,0
+OGE.US,D,20170517,000000,26.8856,27.0186,26.6372,26.8289,1024983.2162042,0
+OGE.US,D,20170518,000000,26.7966,26.959,26.5423,26.9159,977310.64835758,0
+OGE.US,D,20170519,000000,26.9784,27.2416,26.78,27.1535,1430648.433561,0
+OGE.US,D,20170522,000000,27.1389,27.5652,27.1389,27.4948,1102997.0558627,0
+OGE.US,D,20170523,000000,27.5975,27.7931,27.5281,27.5975,938876.87098082,0
+OGE.US,D,20170524,000000,27.6229,27.8684,27.6171,27.8537,1017822.2588539,0
+OGE.US,D,20170525,000000,27.8606,28.1383,27.8537,27.9936,1141895.0735131,0
+OGE.US,D,20170526,000000,28.0122,28.0425,27.8439,27.8919,981144.20956083,0
+OGE.US,D,20170530,000000,27.9232,28.0679,27.7168,28.0425,803393.35761059,0
+OGE.US,D,20170531,000000,28.0767,28.4005,27.9868,28.2714,2232307.5367569,0
+OGE.US,D,20170601,000000,28.2576,28.5109,28.0973,28.5021,1136399.8593477,0
+OGE.US,D,20170602,000000,28.6146,28.6391,28.2782,28.4005,774653.40797639,0
+OGE.US,D,20170605,000000,28.4151,28.4786,28.2518,28.3456,961149.15600831,0
+OGE.US,D,20170606,000000,28.3525,28.5266,28.2518,28.4093,1066598.1642673,0
+OGE.US,D,20170607,000000,28.4552,28.4552,28.2263,28.2342,1090634.3578239,0
+OGE.US,D,20170608,000000,28.1383,28.287,28.0248,28.2263,1035070.7278793,0
+OGE.US,D,20170609,000000,28.1637,28.2606,27.9789,28.0679,1490125.3840511,0
+OGE.US,D,20170612,000000,28.0973,28.3046,27.9143,28.1901,1534355.00696,0
+OGE.US,D,20170613,000000,28.1725,28.2087,28.0122,28.1901,1020854.1364126,0
+OGE.US,D,20170614,000000,28.3603,28.597,28.0718,28.2782,1645132.5528104,0
+OGE.US,D,20170615,000000,28.1569,28.6224,28.1305,28.5588,1703491.8499541,0
+OGE.US,D,20170616,000000,28.5344,29.5583,28.5344,28.9393,3475838.5084392,0
+OGE.US,D,20170619,000000,28.9627,29.0272,28.287,28.4151,1920273.6517919,0
+OGE.US,D,20170620,000000,28.3603,28.4405,28.0024,28.1119,1523957.6609171,0
+OGE.US,D,20170621,000000,28.1383,28.1999,27.8606,28.0248,1412914.2505928,0
+OGE.US,D,20170622,000000,28.0679,28.2263,27.8987,28.1637,1101184.0646615,0
+OGE.US,D,20170623,000000,28.1481,28.242,28.0425,28.1481,1943193.2145579,0
+OGE.US,D,20170626,000000,28.1901,28.4239,27.9711,28.4093,1129920.9466287,0
+OGE.US,D,20170627,000000,28.4093,28.4874,28.0679,28.0973,1332031.1197269,0
+OGE.US,D,20170628,000000,28.2342,28.329,27.8361,27.8537,1183015.1046326,0
+OGE.US,D,20170629,000000,27.7256,27.8537,27.5104,27.6943,1025873.8621919,0
+OGE.US,D,20170630,000000,27.7491,27.8361,27.575,27.6073,1194924.8105099,0
+OGE.US,D,20170703,000000,27.6455,27.7804,27.487,27.6377,851109.89535094,0
+OGE.US,D,20170705,000000,27.6533,27.6943,27.2542,27.487,1184332.1563343,0
+OGE.US,D,20170706,000000,27.4626,27.4626,27.2865,27.3999,1275500.1521193,0
+OGE.US,D,20170707,000000,27.3902,27.5202,27.3521,27.3902,849747.85119978,0
+OGE.US,D,20170710,000000,27.4391,27.5848,27.3619,27.3823,1051971.5279773,0
+OGE.US,D,20170711,000000,27.4792,27.5574,27.1741,27.3276,1161603.8114784,0
+OGE.US,D,20170712,000000,27.575,27.756,27.575,27.7266,1254179.8664198,0
+OGE.US,D,20170713,000000,27.711,27.7334,27.4548,27.5662,1017834.5295219,0
+OGE.US,D,20170714,000000,27.7764,27.9369,27.6385,27.6699,1140588.2473682,0
+OGE.US,D,20170717,000000,27.7031,27.799,27.4704,27.7676,559295.00362998,0
+OGE.US,D,20170718,000000,27.8567,27.9369,27.4244,27.8713,866160.89224363,0
+OGE.US,D,20170719,000000,27.975,28.016,27.7598,28.0082,1247506.6681235,0
+OGE.US,D,20170720,000000,28.1353,28.3036,28.022,28.1745,837987.43845008,0
+OGE.US,D,20170721,000000,28.0806,28.3515,28.0806,28.3515,723427.45917987,0
+OGE.US,D,20170724,000000,28.4405,28.5686,28.2772,28.4796,1172608.5555887,0
+OGE.US,D,20170725,000000,28.5344,28.6967,28.4552,28.5344,1471815.5022411,0
+OGE.US,D,20170726,000000,28.4874,28.5754,28.4093,28.5119,713742.83443833,0
+OGE.US,D,20170727,000000,28.4483,28.6791,28.4483,28.6625,723332.36150265,0
+OGE.US,D,20170728,000000,28.6547,28.7515,28.5119,28.6547,870049.67145301,0
+OGE.US,D,20170731,000000,28.6889,28.7515,28.5608,28.7045,857495.75550413,0
+OGE.US,D,20170801,000000,28.7848,28.8953,28.6791,28.7349,939534.37427602,0
+OGE.US,D,20170802,000000,28.6155,28.7427,28.4552,28.6087,1288137.9176332,0
+OGE.US,D,20170803,000000,28.2948,28.8493,28.2948,28.8229,1297673.2492469,0
+OGE.US,D,20170804,000000,28.7349,28.9285,28.6419,28.7427,995277.97401838,0
+OGE.US,D,20170807,000000,28.7427,29.041,28.6322,28.9921,1168197.2504324,0
+OGE.US,D,20170808,000000,28.9373,29.1055,28.8317,29.0077,1434987.1372647,0
+OGE.US,D,20170809,000000,29.0546,29.1378,28.7261,28.8414,1227324.4868836,0
+OGE.US,D,20170810,000000,28.8414,28.8414,28.4405,28.5754,1252909.8522788,0
+OGE.US,D,20170811,000000,28.5031,28.5989,28.2293,28.3515,968281.4817999,0
+OGE.US,D,20170814,000000,28.4483,28.5989,28.3515,28.3907,1521001.4524779,0
+OGE.US,D,20170815,000000,28.2626,28.4914,28.2156,28.4239,1241045.1388509,0
+OGE.US,D,20170816,000000,28.4239,28.6155,28.4239,28.5344,1162711.2392679,0
+OGE.US,D,20170817,000000,28.5198,28.6087,28.3144,28.328,677716.15310651,0
+OGE.US,D,20170818,000000,28.3359,28.5119,28.2224,28.4874,1070940.9581937,0
+OGE.US,D,20170821,000000,28.5031,28.6967,28.4405,28.6234,681341.11295328,0
+OGE.US,D,20170822,000000,28.6547,28.9119,28.5989,28.9119,585831.34579739,0
+OGE.US,D,20170823,000000,28.8865,29.0488,28.776,29.0488,632776.87656329,0
+OGE.US,D,20170824,000000,29.0488,29.0664,28.8865,29.0244,472747.93691327,0
+OGE.US,D,20170825,000000,29.1055,29.1055,28.9745,28.9921,763611.85186203,0
+OGE.US,D,20170828,000000,29.0244,29.1437,28.9745,29.1437,1023713.2020632,0
+OGE.US,D,20170829,000000,29.1505,29.2239,28.9119,28.9607,651347.51006883,0
+OGE.US,D,20170830,000000,28.9207,28.9745,28.8062,28.9031,664049.69658971,0
+OGE.US,D,20170831,000000,28.9119,28.9823,28.5754,28.5901,1630230.8490454,0
+OGE.US,D,20170901,000000,28.7114,28.814,28.552,28.6234,754031.52779874,0
+OGE.US,D,20170905,000000,28.7045,28.7603,28.4552,28.4796,999323.20424513,0
+OGE.US,D,20170906,000000,28.5608,28.6791,28.4718,28.5754,1132692.0724917,0
+OGE.US,D,20170907,000000,28.5686,28.8649,28.5276,28.8317,1321063.1876207,0
+OGE.US,D,20170908,000000,28.7848,28.9823,28.5989,28.9373,1267579.4359069,0
+OGE.US,D,20170911,000000,28.9285,29.3432,28.7349,29.2894,816442.19050328,0
+OGE.US,D,20170912,000000,29.2806,29.3568,28.8796,28.9441,1110594.6444836,0
+OGE.US,D,20170913,000000,28.9745,29.0077,28.7691,28.776,1212462.6627897,0
+OGE.US,D,20170914,000000,28.776,29.1114,28.6322,29.0322,877941.75610671,0
+OGE.US,D,20170915,000000,29.0322,29.1114,28.8414,29.0624,1555580.1949824,0
+OGE.US,D,20170918,000000,29.0791,29.128,28.8102,28.9921,671685.11977048,0
+OGE.US,D,20170919,000000,29.0146,29.1437,28.9441,29.0146,838901.60321821,0
+OGE.US,D,20170920,000000,29.0791,29.1437,28.7045,28.9031,814182.34247469,0
+OGE.US,D,20170921,000000,28.8493,29.0077,28.7114,28.7192,477626.55001029,0
+OGE.US,D,20170922,000000,28.8062,28.9285,28.5647,28.6889,914047.17422505,0
+OGE.US,D,20170925,000000,28.7192,29.0712,28.6322,29.0322,1070982.8829762,0
+OGE.US,D,20170926,000000,29.0244,29.041,28.7926,28.9607,1097562.1724817,0
+OGE.US,D,20170927,000000,28.8493,29.128,28.5754,28.8317,1344358.0283172,0
+OGE.US,D,20170928,000000,28.7515,28.9676,28.6469,28.9607,745028.94768846,0
+OGE.US,D,20170929,000000,28.9285,28.9363,28.6703,28.8414,1045554.991154,0
+OGE.US,D,20171002,000000,28.8953,29.0077,28.7848,28.9529,1165646.9965938,0
+OGE.US,D,20171003,000000,28.9285,29.0009,28.7515,28.9441,1109938.1637441,0
+OGE.US,D,20171004,000000,28.9441,28.9607,28.7261,28.9373,1157190.4612108,0
+OGE.US,D,20171005,000000,28.9823,29.1055,28.8493,29.0712,1110783.8172825,0
+OGE.US,D,20171006,000000,28.3124,28.774,28.2714,28.7398,2348759.2440149,0
+OGE.US,D,20171009,000000,28.8581,28.9099,28.816,28.8777,1057496.3962571,0
+OGE.US,D,20171010,000000,28.9735,29.2913,28.9265,29.2405,886228.54724866,0
+OGE.US,D,20171011,000000,29.1847,29.7988,29.1378,29.4595,1219261.6354332,0
+OGE.US,D,20171012,000000,29.4595,29.7988,29.3979,29.7646,879223.01836002,0
+OGE.US,D,20171013,000000,29.8888,30.1294,29.7187,29.7441,859816.95687287,0
+OGE.US,D,20171016,000000,29.7353,29.8604,29.6473,29.6619,589808.06479431,0
+OGE.US,D,20171017,000000,29.6561,29.8957,29.5808,29.8234,724899.9393433,0
+OGE.US,D,20171018,000000,29.8164,29.9211,29.7734,29.7822,924219.55802072,0
+OGE.US,D,20171019,000000,29.7822,29.8957,29.7353,29.8234,1046148.0734421,0
+OGE.US,D,20171020,000000,29.8164,30.0541,29.7822,29.9593,672336.48773166,0
+OGE.US,D,20171023,000000,30.1226,30.1226,29.9279,30.0717,825870.15377189,0
+OGE.US,D,20171024,000000,30.0091,30.1441,29.7353,29.8888,1488926.948807,0
+OGE.US,D,20171025,000000,29.8478,29.8478,29.3627,29.6688,1309837.5714859,0
+OGE.US,D,20171026,000000,29.839,30.1294,29.7353,29.7441,1393466.2643232,0
+OGE.US,D,20171027,000000,29.6933,30.0492,29.6933,29.9524,1489341.0838529,0
+OGE.US,D,20171030,000000,29.9201,30.0492,29.7265,29.8076,1406139.8192853,0
+OGE.US,D,20171031,000000,29.7578,29.8888,29.7265,29.7578,995462.03403881,0
+OGE.US,D,20171101,000000,29.839,29.9045,29.5662,29.5662,1088348.9459036,0
+OGE.US,D,20171102,000000,29.2405,29.6688,29.08,29.129,1678304.2587142,0
+OGE.US,D,20171103,000000,28.9999,29.2561,28.7564,28.7818,2089719.3065982,0
+OGE.US,D,20171106,000000,28.8288,28.9099,28.551,28.5774,1785929.265437,0
+OGE.US,D,20171107,000000,28.6371,29.0322,28.5383,28.9519,2585981.9336768,0
+OGE.US,D,20171108,000000,28.9363,29.0791,28.774,28.863,1409980.5383783,0
+OGE.US,D,20171109,000000,28.774,28.8933,28.5138,28.7007,1278557.5935698,0
+OGE.US,D,20171110,000000,28.5774,28.6577,28.2156,28.2782,1631689.0134295,0
+OGE.US,D,20171113,000000,28.287,28.6195,28.1794,28.3691,3572612.1544021,0
+OGE.US,D,20171114,000000,28.3212,28.9735,28.3212,28.9598,2170235.3399788,0
+OGE.US,D,20171115,000000,28.9911,29.0879,28.6753,28.7163,1176070.9290841,0
+OGE.US,D,20171116,000000,28.7564,28.816,28.5901,28.6273,1227358.2312207,0
+OGE.US,D,20171117,000000,28.595,28.6753,28.4013,28.4347,1027760.4774013,0
+OGE.US,D,20171120,000000,28.3212,28.4894,28.1706,28.2244,717364.72661809,0
+OGE.US,D,20171121,000000,28.2156,28.3212,28.1178,28.1266,1025645.8322777,0
+OGE.US,D,20171122,000000,28.1344,28.2332,28.0415,28.198,755185.9931491,0
+OGE.US,D,20171124,000000,28.2566,28.2635,28.0992,28.1882,481965.25371406,0
+OGE.US,D,20171127,000000,28.2156,28.4561,28.1178,28.375,783554.75507544,0
+OGE.US,D,20171128,000000,28.4503,28.6038,28.4101,28.595,655189.25171743,0
+OGE.US,D,20171129,000000,28.5226,28.7231,28.4347,28.4982,755291.31638301,0
+OGE.US,D,20171130,000000,28.4826,28.9187,28.4826,28.8845,1852721.5791834,0
+OGE.US,D,20171201,000000,28.9999,29.0624,28.3613,28.4561,2203481.6924465,0
+OGE.US,D,20171204,000000,28.5774,28.8122,28.3124,28.3124,1183906.7731759,0
+OGE.US,D,20171205,000000,28.3378,28.375,27.5838,27.6826,1715855.5705486,0
+OGE.US,D,20171206,000000,27.6347,27.8117,27.4352,27.5692,1550968.468915,0
+OGE.US,D,20171207,000000,27.6191,27.9887,27.4645,27.9887,1467785.6103494,0
+OGE.US,D,20171208,000000,27.9887,27.9887,27.707,27.8361,1213413.6395619,0
+OGE.US,D,20171211,000000,27.7374,27.9339,27.6738,27.9075,1293302.8463175,0
+OGE.US,D,20171212,000000,27.795,28.0464,27.4968,27.5026,990471.96237387,0
+OGE.US,D,20171213,000000,27.529,27.6161,27.355,27.3765,796108.67102431,0
+OGE.US,D,20171214,000000,27.3433,27.5467,27.0352,27.3433,1069680.1470539,0
+OGE.US,D,20171215,000000,27.3433,27.7374,27.2983,27.5838,2295724.3942398,0
+OGE.US,D,20171218,000000,27.6191,27.7882,27.2865,27.31,1090399.17002,0
+OGE.US,D,20171219,000000,27.3188,27.4068,26.9071,26.9325,1436627.316558,0
+OGE.US,D,20171220,000000,26.9628,27.044,26.5511,26.6313,1026326.8543533,0
+OGE.US,D,20171221,000000,26.5286,26.6734,26.3741,26.3819,812311.06560034,0
+OGE.US,D,20171222,000000,26.4622,26.7388,26.4142,26.6655,934660.87395734,0
+OGE.US,D,20171226,000000,26.7036,26.8191,26.5208,26.5208,1157872.505842,0
+OGE.US,D,20171227,000000,26.5286,26.6313,26.3341,26.4543,1424109.1900575,0
+OGE.US,D,20171228,000000,26.5208,26.6734,26.471,26.6567,1469251.9551788,0
+OGE.US,D,20171229,000000,26.7222,26.777,26.5579,26.5843,1302183.7423031,0
+OGE.US,D,20180102,000000,26.6567,26.7124,26.2851,26.3917,1449319.2775221,0
+OGE.US,D,20180103,000000,26.3819,26.6313,26.3174,26.3819,1619065.5636951,0
+OGE.US,D,20180104,000000,26.3976,26.5677,26.2362,26.3341,1806613.5215104,0
+OGE.US,D,20180105,000000,26.4142,26.5208,26.2294,26.2519,1693600.6689675,0
+OGE.US,D,20180108,000000,26.3174,26.5286,26.1404,26.4543,1522738.7745596,0
+OGE.US,D,20180109,000000,26.4308,26.4494,26.1414,26.1942,1274249.5665362,0
+OGE.US,D,20180110,000000,26.0465,26.0611,25.1966,25.2045,2523478.2184064,0
+OGE.US,D,20180111,000000,25.7022,25.9673,25.4529,25.4989,2307753.7391305,0
+OGE.US,D,20180112,000000,25.4754,25.6015,25.0529,25.0842,1746643.6991879,0
+OGE.US,D,20180116,000000,25.0999,25.3365,25.0999,25.2789,1942960.0718654,0
+OGE.US,D,20180117,000000,25.3522,25.671,25.3365,25.6211,1605166.9870414,0
+OGE.US,D,20180118,000000,25.933,25.933,25.4431,25.5663,2984109.8931971,0
+OGE.US,D,20180119,000000,25.6064,25.8265,25.4832,25.6397,1431556.4629952,0
+OGE.US,D,20180122,000000,25.7198,25.9488,25.6798,25.76,1537401.2002981,0
+OGE.US,D,20180123,000000,25.7678,26.0866,25.7198,25.9986,1732781.9345384,0
+OGE.US,D,20180124,000000,26.0465,26.3809,25.9232,26.2176,2509055.0706945,0
+OGE.US,D,20180125,000000,26.2499,26.3741,26.1208,26.3565,1566081.8417035,0
+OGE.US,D,20180126,000000,26.5032,26.5521,25.9408,26.2264,1218660.3726998,0
+OGE.US,D,20180129,000000,26.1277,26.1277,25.8011,25.8754,1418327.6603047,0
+OGE.US,D,20180130,000000,25.7463,26.2264,25.7198,25.8754,1662404.5406162,0
+OGE.US,D,20180131,000000,25.9986,26.3007,25.7296,26.2763,2954312.6210012,0
+OGE.US,D,20180201,000000,26.2832,26.4064,25.9654,26.0543,1459137.8570563,0
+OGE.US,D,20180202,000000,25.8754,25.9066,25.5497,25.5801,1870932.2730934,0
+OGE.US,D,20180205,000000,25.4431,25.7375,25.0255,25.0441,1845672.080401,0
+OGE.US,D,20180206,000000,24.92,25.0597,24.3253,24.7077,2442527.5988664,0
+OGE.US,D,20180207,000000,24.6666,25.0089,24.5453,24.7077,1845295.7799148,0
+OGE.US,D,20180208,000000,24.6754,24.7585,24.1532,24.1532,1959350.6166845,0
+OGE.US,D,20180209,000000,24.2589,24.9688,24.2031,24.7987,2133112.4789698,0
+OGE.US,D,20180212,000000,25.0529,25.4617,24.7723,25.1888,2222310.0099806,0
+OGE.US,D,20180213,000000,25.092,25.3698,24.7585,25.2622,3464604.7118591,0
+OGE.US,D,20180214,000000,25.1057,25.2789,24.8916,25.1155,1390426.2063191,0
+OGE.US,D,20180215,000000,25.2045,25.5801,25.1419,25.5731,986598.52149952,0
+OGE.US,D,20180216,000000,25.5409,25.8353,25.4989,25.7551,1022836.8718548,0
+OGE.US,D,20180220,000000,25.4686,25.7756,25.4686,25.4686,1730962.8080031,0
+OGE.US,D,20180221,000000,25.4686,25.6866,25.1498,25.1498,2656796.9814252,0
+OGE.US,D,20180222,000000,25.7551,26.0709,25.0842,25.6798,2964815.2902779,0
+OGE.US,D,20180223,000000,26.0319,26.9766,25.9956,26.8875,4222576.1466507,0
+OGE.US,D,20180226,000000,26.9286,26.9286,26.3007,26.3409,2167089.9587408,0
+OGE.US,D,20180227,000000,26.421,26.513,25.76,25.7678,2064587.95592,0
+OGE.US,D,20180228,000000,25.8353,25.9262,25.5663,25.5731,2039642.7103737,0
+OGE.US,D,20180301,000000,25.7375,26.1042,25.5575,25.7375,1550953.13058,0
+OGE.US,D,20180302,000000,25.711,25.9488,25.1732,25.4529,1799214.3086892,0
+OGE.US,D,20180305,000000,25.3698,26.1776,25.3365,26.0465,1989304.3398978,0
+OGE.US,D,20180306,000000,26.0319,26.0319,25.4158,25.4617,1882639.5129484,0
+OGE.US,D,20180307,000000,25.3365,25.5497,25.1712,25.1966,1792340.6894819,0
+OGE.US,D,20180308,000000,25.2045,25.6554,25.0999,25.4754,1662049.7137991,0
+OGE.US,D,20180309,000000,25.5057,25.6866,25.3443,25.5801,1843668.8938453,0
+OGE.US,D,20180312,000000,25.6064,25.7678,25.492,25.6632,1789722.9469691,0
+OGE.US,D,20180313,000000,25.7854,25.8265,25.5575,25.7198,3053144.6715257,0
+OGE.US,D,20180314,000000,25.8353,26.1492,25.76,25.9408,1552221.0996096,0
+OGE.US,D,20180315,000000,25.9066,26.1864,25.406,25.8011,2937479.3095773,0
+OGE.US,D,20180316,000000,25.8978,26.2528,25.7933,26.112,5297394.6359414,0
+OGE.US,D,20180319,000000,26.0543,26.2176,25.8519,26.0221,1621355.0658381,0
+OGE.US,D,20180320,000000,26.0319,26.1678,25.8011,25.933,1877617.7420576,0
+OGE.US,D,20180321,000000,25.9986,26.2421,25.889,25.9408,1127738.8128309,0
+OGE.US,D,20180322,000000,25.8978,26.4308,25.8754,25.9566,1765579.3850673,0
+OGE.US,D,20180323,000000,25.9898,26.1776,25.6064,25.6485,1318862.647821,0
+OGE.US,D,20180326,000000,25.7766,26.0064,25.6485,25.9566,992770.66751788,0
+OGE.US,D,20180327,000000,25.9566,26.5941,25.8441,26.3223,1618828.3307799,0
+OGE.US,D,20180328,000000,26.3643,26.6988,26.2108,26.3809,2097703.4212621,0
+OGE.US,D,20180329,000000,26.4064,26.7888,26.4064,26.7428,1876808.9005234,0
+OGE.US,D,20180402,000000,26.7634,26.8415,26.0611,26.2108,2474726.8543289,0
+OGE.US,D,20180403,000000,26.2108,26.6587,26.1776,26.5521,2212167.2802994,0
+OGE.US,D,20180404,000000,26.5208,26.5521,26.1365,26.3321,2170248.6332025,0
+OGE.US,D,20180405,000000,26.3487,26.913,26.1521,26.8063,1850221.4305725,0
+OGE.US,D,20180406,000000,26.8063,26.8063,26.3223,26.4132,2436229.6785007,0
+OGE.US,D,20180409,000000,26.4308,26.6352,26.3145,26.4406,1397752.8176879,0
+OGE.US,D,20180410,000000,26.5365,26.5883,26.2088,26.2156,1651241.3003773,0
+OGE.US,D,20180411,000000,26.1922,26.4308,26.1746,26.2156,1481019.5258183,0
+OGE.US,D,20180412,000000,26.248,26.4308,25.9556,26.0172,2726236.6917988,0
+OGE.US,D,20180413,000000,26.0925,26.2656,25.9898,26.0573,1642909.5167859,0
+OGE.US,D,20180416,000000,26.157,26.6352,26.1257,26.6274,1478633.9034423,0
+OGE.US,D,20180417,000000,26.6773,26.955,26.5218,26.8905,1212310.301995,0
+OGE.US,D,20180418,000000,26.9648,27.1321,26.8856,26.999,2375589.0596593,0
+OGE.US,D,20180419,000000,26.958,27.0489,26.6773,27.0088,2044101.0530907,0
+OGE.US,D,20180420,000000,27.0645,27.0645,26.693,26.7672,1564089.9032601,0
+OGE.US,D,20180423,000000,26.8191,26.9872,26.693,26.8015,1523841.0895708,0
+OGE.US,D,20180424,000000,26.8905,27.2621,26.8015,27.0391,1235230.8873167,0
+OGE.US,D,20180425,000000,26.9404,27.1233,26.8415,27.0391,2450293.9091727,0
+OGE.US,D,20180426,000000,27.1887,27.2454,27.0166,27.1321,1796287.7543645,0
+OGE.US,D,20180427,000000,27.0567,27.3364,27.0567,27.1321,1488110.949383,0
+OGE.US,D,20180430,000000,27.2542,27.5271,27.0821,27.0987,2711161.1535701,0
+OGE.US,D,20180501,000000,27.1065,27.1809,26.958,27.0645,1660849.2334436,0
+OGE.US,D,20180502,000000,27.0391,27.3951,26.999,27.2875,2049742.4927168,0
+OGE.US,D,20180503,000000,27.1809,27.8655,26.9648,27.8156,2067176.0443184,0
+OGE.US,D,20180504,000000,27.8889,28.3349,27.8234,28.1725,3061685.0564736,0
+OGE.US,D,20180507,000000,28.1921,28.5158,28.0953,28.3016,3054214.2647556,0
+OGE.US,D,20180508,000000,28.2537,28.2537,27.758,27.8801,2294678.3197904,0
+OGE.US,D,20180509,000000,27.931,27.9398,27.5829,27.7002,1674073.9459114,0
+OGE.US,D,20180510,000000,27.8801,28.2606,27.7746,28.2293,1452064.8394935,0
+OGE.US,D,20180511,000000,28.2537,28.2684,28.1099,28.2195,2225311.2108693,0
+OGE.US,D,20180514,000000,28.2459,28.2752,27.8577,28.021,2155593.3653538,0
+OGE.US,D,20180515,000000,27.8655,27.9467,27.5095,27.7315,1879452.206928,0
+OGE.US,D,20180516,000000,27.8058,27.9134,27.5095,27.709,2282469.0051019,0
+OGE.US,D,20180517,000000,27.7824,27.8322,27.4293,27.4606,1687301.7260462,0
+OGE.US,D,20180518,000000,27.577,27.7696,27.3853,27.4938,1874641.082505,0
+OGE.US,D,20180521,000000,27.6191,27.7902,27.445,27.7315,1583546.0699751,0
+OGE.US,D,20180522,000000,27.6503,27.8401,27.6103,27.7403,2356965.2532589,0
+OGE.US,D,20180523,000000,27.8234,28.2293,27.7168,28.0953,1781666.2308528,0
+OGE.US,D,20180524,000000,28.0464,28.3515,28.021,28.3271,1399784.6358022,0
+OGE.US,D,20180525,000000,28.3349,28.4347,28.1755,28.3515,1096497.6920302,0
+OGE.US,D,20180529,000000,28.3515,28.6419,28.2371,28.4171,2149265.7908737,0
+OGE.US,D,20180530,000000,28.4005,28.9852,28.3525,28.9285,2311641.4957842,0
+OGE.US,D,20180531,000000,28.9207,29.2003,28.6987,28.8708,3038559.9600182,0
+OGE.US,D,20180601,000000,28.8855,28.8855,28.1725,28.3447,1914918.5277531,0
+OGE.US,D,20180604,000000,28.4415,28.6987,28.2107,28.4347,1770903.832436,0
+OGE.US,D,20180605,000000,28.4171,28.55,28.0601,28.2928,2178587.5746836,0
+OGE.US,D,20180606,000000,28.3182,28.3182,27.6005,27.709,2144344.2304386,0
+OGE.US,D,20180607,000000,27.7315,28.0366,27.665,27.8322,1557139.5923777,0
+OGE.US,D,20180608,000000,27.8801,28.0562,27.6836,27.8234,2140196.7446449,0
+OGE.US,D,20180611,000000,27.8234,27.9222,27.3707,27.4019,2189361.2212127,0
+OGE.US,D,20180612,000000,27.3619,27.8655,27.3619,27.8655,1505157.9749417,0
+OGE.US,D,20180613,000000,27.9222,28.1011,27.8058,28.0278,2447235.4451667,0
+OGE.US,D,20180614,000000,28.1569,28.5324,28.0865,28.4904,2141871.6908308,0
+OGE.US,D,20180615,000000,28.3916,28.4659,28.1099,28.2107,2787980.6482071,0
+OGE.US,D,20180618,000000,28.2371,28.4219,28.1187,28.2684,2366472.9758697,0
+OGE.US,D,20180619,000000,28.283,28.55,28.1921,28.4347,2197544.7342321,0
+OGE.US,D,20180620,000000,28.5158,28.5158,28.2752,28.4415,2037355.253342,0
+OGE.US,D,20180621,000000,28.5236,28.7808,28.4171,28.6909,1585462.3392989,0
+OGE.US,D,20180622,000000,28.773,28.9207,28.6635,28.82,2136767.0929309,0
+OGE.US,D,20180625,000000,28.6811,29.1837,28.6635,29.0938,2876108.5859882,0
+OGE.US,D,20180626,000000,29.0527,29.2327,28.82,28.8855,1574489.2944144,0
+OGE.US,D,20180627,000000,28.8855,29.0067,28.729,28.9119,1670965.3766775,0
+OGE.US,D,20180628,000000,28.9764,29.3002,28.9031,28.9539,1580409.8917382,0
+OGE.US,D,20180629,000000,28.9539,29.1837,28.8034,29.0282,1743568.8742911,0
+OGE.US,D,20180702,000000,29.0527,29.1172,28.8034,28.9207,1340200.3169669,0
+OGE.US,D,20180703,000000,28.9451,29.1759,28.8385,29.0106,894189.14313218,0
+OGE.US,D,20180705,000000,29.0527,29.0938,28.9119,29.084,1913433.7769216,0
+OGE.US,D,20180706,000000,29.2003,29.5055,29.1358,29.3735,1810215.9851325,0
+OGE.US,D,20180709,000000,29.3568,29.4233,28.509,28.5735,1915082.1366601,0
+OGE.US,D,20180710,000000,28.4992,29.1006,28.4005,28.9333,2905595.0012608,0
+OGE.US,D,20180711,000000,28.95,29.4057,28.95,29.307,1813189.5770181,0
+OGE.US,D,20180712,000000,29.3735,29.5153,29.1993,29.4487,1457470.0687601,0
+OGE.US,D,20180713,000000,29.4233,29.5065,29.2395,29.4732,1577949.6227985,0
+OGE.US,D,20180716,000000,29.2493,29.5397,29.2493,29.3646,1403009.7763824,0
+OGE.US,D,20180717,000000,29.4057,29.5662,29.2913,29.3226,1689041.0932393,0
+OGE.US,D,20180718,000000,29.3402,29.5114,29.1739,29.5065,1827138.2588995,0
+OGE.US,D,20180719,000000,29.615,30.4482,29.615,30.0629,2997224.1696526,0
+OGE.US,D,20180720,000000,30.0052,30.0629,29.573,29.7813,1276331.4898783,0
+OGE.US,D,20180723,000000,29.8976,29.9563,29.5397,29.7147,2449682.4208826,0
+OGE.US,D,20180724,000000,29.7147,29.8614,29.3158,29.7558,1605354.1147288,0
+OGE.US,D,20180725,000000,29.7245,30.146,29.6971,29.9074,1397642.3816755,0
+OGE.US,D,20180726,000000,30.099,30.3474,29.9143,30.099,2179669.4385815,0
+OGE.US,D,20180727,000000,30.1226,30.3045,29.9719,30.099,2362243.6856226,0
+OGE.US,D,20180730,000000,30.0385,30.1901,29.615,29.9143,1740110.5910184,0
+OGE.US,D,20180731,000000,30.0385,30.2918,29.8624,30.1548,2357119.6591649,0
+OGE.US,D,20180801,000000,30.0708,30.0708,29.6004,29.8722,1920634.6139431,0
+OGE.US,D,20180802,000000,29.8546,30.1304,29.749,30.0551,1285443.4834452,0
+OGE.US,D,20180803,000000,30.0473,30.3142,29.9143,30.146,1537782.6135627,0
+OGE.US,D,20180806,000000,30.1304,30.372,30.1304,30.2555,1357724.876023,0
+OGE.US,D,20180807,000000,30.2957,30.3572,30.1226,30.2555,1310660.7287995,0
+OGE.US,D,20180808,000000,30.1636,30.279,30.0708,30.2125,1308028.6705074,0
+OGE.US,D,20180809,000000,30.3474,30.813,29.925,30.6888,2188657.7029123,0
+OGE.US,D,20180810,000000,30.7866,31.0936,30.6712,30.6966,1749399.486716,0
+OGE.US,D,20180813,000000,30.3544,30.5959,30.146,30.4482,3063904.0022754,0
+OGE.US,D,20180814,000000,30.548,30.947,30.4561,30.7211,2149858.8731617,0
+OGE.US,D,20180815,000000,30.7299,30.9743,30.5959,30.7563,2638336.7839319,0
+OGE.US,D,20180816,000000,30.7299,31.2551,30.6389,31.2393,1616522.4677462,0
+OGE.US,D,20180817,000000,31.123,31.3606,31.0526,31.2551,2653861.2240995,0
+OGE.US,D,20180820,000000,31.2707,31.3528,31.0555,31.1396,1501303.9626251,0
+OGE.US,D,20180821,000000,31.1034,31.1396,30.8159,30.904,2019746.844721,0
+OGE.US,D,20180822,000000,30.904,30.9646,30.592,30.6888,1614466.1082957,0
+OGE.US,D,20180823,000000,30.6712,30.7563,30.4805,30.6888,1579418.0127392,0
+OGE.US,D,20180824,000000,30.7123,30.8952,30.6144,30.8698,869845.16031921,0
+OGE.US,D,20180827,000000,30.904,30.904,30.5548,30.7045,1090553.575926,0
+OGE.US,D,20180828,000000,30.7045,30.8306,30.6144,30.7123,1331336.8044276,0
+OGE.US,D,20180829,000000,30.7641,30.8306,30.5959,30.7475,1279148.6307466,0
+OGE.US,D,20180830,000000,30.8208,30.8208,30.5871,30.7045,1068242.4337831,0
+OGE.US,D,20180831,000000,30.7045,30.855,30.5626,30.6468,1037509.52315,0
+OGE.US,D,20180904,000000,30.8776,30.947,30.4951,30.5802,1533365.1730723,0
+OGE.US,D,20180905,000000,30.5802,31.0555,30.5029,31.0203,1563214.5956075,0
+OGE.US,D,20180906,000000,31.0858,31.2941,30.9558,31.2042,1696336.0053823,0
+OGE.US,D,20180907,000000,30.9949,31.0936,30.7641,30.813,1474038.5382656,0
+OGE.US,D,20180910,000000,30.9304,31.3684,30.855,31.2707,1529982.5589192,0
+OGE.US,D,20180911,000000,31.2472,31.4086,31.0203,31.1034,1926692.2337265,0
+OGE.US,D,20180912,000000,31.0936,31.1621,30.947,30.9646,1239929.530616,0
+OGE.US,D,20180913,000000,30.9646,31.1552,30.7944,31.1396,1151232.0293272,0
+OGE.US,D,20180914,000000,31.0555,31.1963,30.8531,31.1132,1450442.0436467,0
+OGE.US,D,20180917,000000,31.1621,31.1621,30.813,31.0477,1700272.844708,0
+OGE.US,D,20180918,000000,31.0477,31.1396,30.7299,30.8776,1168348.5886714,0
+OGE.US,D,20180919,000000,30.9137,30.9137,30.0473,30.1822,1477177.7841696,0
+OGE.US,D,20180920,000000,30.1822,30.4561,29.9475,30.4208,1360707.6709096,0
+OGE.US,D,20180921,000000,30.4208,30.7123,30.2869,30.5323,2696981.3741074,0
+OGE.US,D,20180924,000000,30.5323,30.5802,30.3474,30.3886,1227759.0730429,0
+OGE.US,D,20180925,000000,30.3886,30.3886,29.749,29.7813,1923723.7546192,0
+OGE.US,D,20180926,000000,29.8155,29.8155,29.3646,29.3735,2753105.3645586,0
+OGE.US,D,20180927,000000,29.4732,29.8516,29.3989,29.6883,2266990.5799396,0
+OGE.US,D,20180928,000000,29.7979,30.2712,29.7901,30.2223,1488144.6937201,0
+OGE.US,D,20181001,000000,30.2037,30.279,30.0806,30.2555,1260095.3509652,0
+OGE.US,D,20181002,000000,30.3406,30.6624,30.3406,30.5802,1071908.2958567,0
+OGE.US,D,20181003,000000,30.5959,30.7563,29.9807,30.1822,1551725.16011,0
+OGE.US,D,20181004,000000,30.107,30.4951,29.9143,30.4883,1348542.326115,0
+OGE.US,D,20181005,000000,30.4717,30.9216,30.4717,30.813,1058743.9141734,0
+OGE.US,D,20181008,000000,30.947,31.4046,30.9216,31.2707,1296956.4377229,0
+OGE.US,D,20181009,000000,31.2619,31.6482,31.168,31.5141,1630053.9469147,0
+OGE.US,D,20181010,000000,31.5063,31.9082,31.2941,31.3137,1911198.4702291,0
+OGE.US,D,20181011,000000,31.3137,31.346,30.3798,30.4815,2701820.1075333,0
+OGE.US,D,20181012,000000,30.589,30.633,30.1705,30.5724,1570669.0264349,0
+OGE.US,D,20181015,000000,30.633,30.9049,30.5137,30.6653,1163112.0810903,0
+OGE.US,D,20181016,000000,30.6408,31.3039,30.5558,31.1758,949843.78053134,0
+OGE.US,D,20181017,000000,31.1612,31.4232,30.9176,31.346,1737936.637666,0
+OGE.US,D,20181018,000000,31.3694,31.7078,31.1856,31.2707,1537350.0725146,0
+OGE.US,D,20181019,000000,31.3616,32.0364,31.3616,31.7332,1679221.4911494,0
+OGE.US,D,20181022,000000,31.6736,31.7411,31.1856,31.3538,1470663.0820021,0
+OGE.US,D,20181023,000000,31.2472,31.4877,30.9519,31.168,1729209.1250306,0
+OGE.US,D,20181024,000000,31.346,31.9034,31.1288,31.6325,2441752.5016693,0
+OGE.US,D,20181025,000000,31.4799,31.4985,31.0888,31.2472,1470810.3300185,0
+OGE.US,D,20181026,000000,31.2707,31.5141,30.3886,30.6986,2014151.4201,0
+OGE.US,D,20181029,000000,30.7337,31.3401,30.7337,31.1543,2925074.6867561,0
+OGE.US,D,20181030,000000,31.211,31.4379,30.6986,31.0095,2401467.8985315,0
+OGE.US,D,20181031,000000,31.0095,31.0095,30.322,30.372,2709142.6286794,0
+OGE.US,D,20181101,000000,30.4492,30.4561,30.0952,30.2947,2192464.6776682,0
+OGE.US,D,20181102,000000,30.4208,30.5039,29.8664,30.0443,1843502.2172713,0
+OGE.US,D,20181105,000000,30.1891,30.9274,30.1891,30.7337,2028669.6654891,0
+OGE.US,D,20181106,000000,30.7504,31.2745,30.7504,31.2619,1764344.1378191,0
+OGE.US,D,20181107,000000,31.4643,31.6482,31.121,31.4643,2089973.9229597,0
+OGE.US,D,20181108,000000,31.9268,31.9592,31.3313,31.6736,3151140.2715131,0
+OGE.US,D,20181109,000000,31.6482,32.2046,31.5641,32.1195,2997926.6653972,0
+OGE.US,D,20181112,000000,31.9846,32.7425,31.6824,32.3972,2201767.8891451,0
+OGE.US,D,20181113,000000,32.5303,33.0114,32.3121,32.8999,2801134.8043337,0
+OGE.US,D,20181114,000000,32.8305,32.8999,32.4472,32.673,2624191.7713621,0
+OGE.US,D,20181115,000000,32.498,33.1562,32.1068,33.0505,2762356.4256965,0
+OGE.US,D,20181116,000000,33.2452,33.5541,32.8256,32.8999,2569112.8328046,0
+OGE.US,D,20181119,000000,32.8011,33.1942,32.8011,33.1942,1906560.1577143,0
+OGE.US,D,20181120,000000,33.2285,33.5796,32.7346,32.943,2671406.2342689,0
+OGE.US,D,20181121,000000,32.9332,33.203,32.5429,32.6144,2913007.5073057,0
+OGE.US,D,20181123,000000,32.6408,32.8353,32.3249,32.7425,754402.71550661,0
+OGE.US,D,20181126,000000,32.8187,32.898,32.4618,32.7825,1905627.5869442,0
+OGE.US,D,20181127,000000,32.4706,33.0163,32.4306,32.983,2034191.466102,0
+OGE.US,D,20181128,000000,32.9752,33.1522,32.8187,32.8569,2018897.10096,0
+OGE.US,D,20181129,000000,32.8765,32.8901,32.498,32.673,3602110.8403427,0
+OGE.US,D,20181130,000000,32.7728,33.3126,32.6896,33.2872,2597295.4895991,0
+OGE.US,D,20181203,000000,33.2794,33.5395,33.0349,33.5395,1686946.899229,0
+OGE.US,D,20181204,000000,33.6069,34.0519,33.5483,33.6647,1562321.9045084,0
+OGE.US,D,20181206,000000,33.8417,34.0588,33.028,33.9101,2818785.1377372,0
+OGE.US,D,20181207,000000,33.8261,34.1527,33.6324,33.9913,2109582.4504693,0
+OGE.US,D,20181210,000000,34.0099,34.3277,33.5483,34.27,1949456.3680308,0
+OGE.US,D,20181211,000000,34.3121,34.8235,34.1615,34.6837,2110656.1339219,0
+OGE.US,D,20181212,000000,34.7394,34.9673,34.5556,34.6553,1958253.4144516,0
+OGE.US,D,20181213,000000,34.6553,35.0524,34.6553,34.9761,1857569.5156104,0
+OGE.US,D,20181214,000000,34.9165,35.0113,34.6074,34.9507,2762766.4705198,0
+OGE.US,D,20181217,000000,34.9937,35.1179,33.5395,33.7244,2183208.503752,0
+OGE.US,D,20181218,000000,33.8261,34.1449,33.5708,33.7244,2649657.4977439,0
+OGE.US,D,20181219,000000,33.8172,33.8925,33.1942,33.4622,3084985.0099485,0
+OGE.US,D,20181220,000000,33.4554,34.001,33.0749,33.6324,2472337.1417304,0
+OGE.US,D,20181221,000000,33.6813,34.5145,33.3497,33.5395,5725361.7924402,0
+OGE.US,D,20181224,000000,33.6324,33.6696,31.8418,32.1117,925025.33188792,0
+OGE.US,D,20181226,000000,32.1596,32.632,31.6482,32.6144,1409128.7495059,0
+OGE.US,D,20181227,000000,32.5225,32.9518,31.9934,32.943,2276473.7612143,0
+OGE.US,D,20181228,000000,33.0349,33.2539,32.6496,32.8109,1469105.7297182,0
+OGE.US,D,20181231,000000,32.7728,33.0016,32.4902,32.9264,1766022.151672,0
+OGE.US,D,20190102,000000,32.9078,32.943,31.967,32.144,2390616.5377716,0
+OGE.US,D,20190103,000000,32.1029,32.5733,31.9592,32.4306,1912033.8982107,0
+OGE.US,D,20190104,000000,32.3043,33.0349,32.3043,32.943,1734548.9107344,0
+OGE.US,D,20190107,000000,32.7552,32.9918,32.5899,32.763,2656115.9593496,0
+OGE.US,D,20190108,000000,32.7728,33.5483,32.7258,33.5317,2216913.9837151,0
+OGE.US,D,20190109,000000,33.4876,33.6569,33.117,33.4612,1947085.0614343,0
+OGE.US,D,20190110,000000,33.4876,34.0265,33.4612,34.006,1941048.9153199,0
+OGE.US,D,20190111,000000,33.9199,33.9542,33.4612,33.6744,1473790.0572381,0
+OGE.US,D,20190114,000000,33.4378,33.4476,32.9958,33.3361,2025857.6373992,0
+OGE.US,D,20190115,000000,33.2666,34.1331,33.2422,33.8965,1623789.7708861,0
+OGE.US,D,20190116,000000,33.8289,34.0226,33.5708,33.9053,1664019.1560177,0
+OGE.US,D,20190117,000000,33.9542,34.2847,33.9131,34.0725,1723885.7002177,0
+OGE.US,D,20190118,000000,34.2358,34.4157,34.0647,34.1497,1399373.5684233,0
+OGE.US,D,20190122,000000,34.1497,34.4372,33.784,34.1253,1731045.6350123,0
+OGE.US,D,20190123,000000,34.2016,34.6153,34.1918,34.6084,1190100.3928634,0
+OGE.US,D,20190124,000000,34.6153,34.8539,34.3365,34.8539,1582619.634539,0
+OGE.US,D,20190125,000000,34.7424,34.8773,34.1497,34.1732,1096409.7522427,0
+OGE.US,D,20190128,000000,34.1918,34.3267,33.8779,34.0891,1422564.1084415,0
+OGE.US,D,20190129,000000,34.2426,34.4294,33.9424,33.9718,1416646.5787848,0
+OGE.US,D,20190130,000000,33.9131,34.3365,33.7928,34.1419,2214038.5571737,0
+OGE.US,D,20190131,000000,34.0891,34.9203,33.9806,34.716,3373077.7990341,0
+OGE.US,D,20190201,000000,34.6857,34.6857,34.1918,34.4714,2532744.6178793,0
+OGE.US,D,20190204,000000,34.3864,34.5996,34.0568,34.5898,1205731.1788204,0
+OGE.US,D,20190205,000000,34.538,34.6113,34.3609,34.5066,1371133.6485113,0
+OGE.US,D,20190206,000000,34.3609,34.5478,34.2182,34.3443,1467620.9788868,0
+OGE.US,D,20190207,000000,34.404,34.9722,34.182,34.9458,1642812.3739974,0
+OGE.US,D,20190208,000000,34.8451,35.1659,34.8451,34.982,1639608.7070863,0
+OGE.US,D,20190211,000000,35.1149,35.2421,34.9722,35.1335,1171837.5486142,0
+OGE.US,D,20190212,000000,35.203,35.3585,34.9986,35.1561,1340900.7676002,0
+OGE.US,D,20190213,000000,35.0651,35.3545,35.0651,35.3262,2043238.016106,0
+OGE.US,D,20190214,000000,35.3545,35.4905,35.1413,35.3037,2333780.8485747,0
+OGE.US,D,20190215,000000,35.3545,35.6655,35.3545,35.5071,2109605.9692498,0
+OGE.US,D,20190219,000000,35.4553,35.6695,35.4151,35.5482,1880544.2963824,0
+OGE.US,D,20190220,000000,35.4553,35.6597,35.2421,35.557,1893312.9490219,0
+OGE.US,D,20190221,000000,35.4719,36.1839,35.1413,36.1154,2334624.4570017,0
+OGE.US,D,20190222,000000,36.0734,36.3452,35.7271,36.2777,1902641.7243905,0
+OGE.US,D,20190225,000000,36.1839,36.1839,35.5902,35.8102,2429412.2998552,0
+OGE.US,D,20190226,000000,35.8709,35.8709,35.3966,35.5394,1941766.7493996,0
+OGE.US,D,20190227,000000,35.4377,35.8807,35.379,35.8621,1798412.6250447,0
+OGE.US,D,20190228,000000,35.8543,36.1252,35.5482,36.0489,2598511.3082896,0
+OGE.US,D,20190301,000000,36.1594,36.2445,35.6743,35.9726,1636095.2058073,0
+OGE.US,D,20190304,000000,36.0664,36.1301,35.5834,35.8963,1408382.2838675,0
+OGE.US,D,20190305,000000,35.8963,35.9295,35.557,35.6519,1781949.4787731,0
+OGE.US,D,20190306,000000,35.7516,35.8269,35.4993,35.5766,1983815.2610664,0
+OGE.US,D,20190307,000000,35.6929,35.9129,35.557,35.7017,2814458.7047014,0
+OGE.US,D,20190308,000000,35.7956,36.0489,35.5716,35.9227,1911870.2893037,0
+OGE.US,D,20190311,000000,35.9902,36.2533,35.8543,36.2367,1256412.1054453,0
+OGE.US,D,20190312,000000,36.312,36.4713,36.1761,36.3794,1904058.9865478,0
+OGE.US,D,20190313,000000,36.4215,36.5007,36.2132,36.2777,1688104.4322464,0
+OGE.US,D,20190314,000000,36.3286,36.5056,36.1506,36.312,1353083.4958412,0
+OGE.US,D,20190315,000000,36.355,36.5916,36.1937,36.5486,3476968.4324535,0
+OGE.US,D,20190318,000000,36.5056,36.6631,36.1506,36.3286,1887004.8030995,0
+OGE.US,D,20190319,000000,36.2777,36.3286,35.4504,35.5766,3014036.0074074,0
+OGE.US,D,20190320,000000,35.6929,36.1418,35.5834,35.8269,2017603.5680387,0
+OGE.US,D,20190321,000000,35.8709,36.4645,35.7868,36.3022,1633745.3728799,0
+OGE.US,D,20190322,000000,36.4645,36.7452,36.3618,36.5486,1474055.921712,0
+OGE.US,D,20190325,000000,36.573,36.8292,36.3618,36.7687,1166581.6124753,0
+OGE.US,D,20190326,000000,36.846,37.0982,36.7266,37.0141,939801.26130564,0
+OGE.US,D,20190327,000000,37.0141,37.0141,36.6337,36.8107,1556001.487918,0
+OGE.US,D,20190328,000000,36.8606,36.9467,36.2005,36.3198,1552501.2798629,0
+OGE.US,D,20190329,000000,36.3892,36.573,36.2269,36.5554,1440544.7273261,0
+OGE.US,D,20190401,000000,36.6259,36.6679,36.1594,36.3951,1538804.146676,0
+OGE.US,D,20190402,000000,36.4489,36.4489,36.0734,36.2171,1370947.5433794,0
+OGE.US,D,20190403,000000,36.1682,36.3413,35.9375,36.1839,1488001.5359265,0
+OGE.US,D,20190404,000000,36.3286,36.3706,35.7271,36.0391,1244915.5120582,0
+OGE.US,D,20190405,000000,36.0489,36.6004,36.0059,36.5154,1833800.2090833,0
+OGE.US,D,20190408,000000,35.8455,36.2934,35.819,36.0059,2528723.9289886,0
+OGE.US,D,20190409,000000,36.0391,36.0489,35.7936,35.9726,1688660.7025304,0
+OGE.US,D,20190410,000000,36.1428,36.4156,35.8172,35.8347,1653247.5545999,0
+OGE.US,D,20190411,000000,35.8172,36.0098,35.7457,35.9462,1491728.7513401,0
+OGE.US,D,20190412,000000,35.8611,36.0841,35.6577,36.0489,1271874.169717,0
+OGE.US,D,20190415,000000,36.1947,36.2709,35.956,36.0841,1300255.2023113,0
+OGE.US,D,20190416,000000,36.0489,36.2709,35.3829,35.5628,1276333.5349896,0
+OGE.US,D,20190417,000000,35.5951,35.6617,35.3741,35.4592,1333838.9981498,0
+OGE.US,D,20190418,000000,35.5951,35.7066,35.3869,35.4239,1573739.761109,0
+OGE.US,D,20190422,000000,35.3741,35.4866,34.9722,35.3829,2202873.2718234,0
+OGE.US,D,20190423,000000,35.4954,35.7164,35.3575,35.509,2170255.7910922,0
+OGE.US,D,20190424,000000,35.6988,36.1467,35.5804,35.9287,1829929.835876,0
+OGE.US,D,20190425,000000,35.7487,36.2709,35.7487,36.1516,1441102.0201657,0
+OGE.US,D,20190426,000000,36.3316,36.4958,36.1164,36.1164,2240129.0650694,0
+OGE.US,D,20190429,000000,36.0744,36.1115,35.6489,35.733,1060712.3338363,0
+OGE.US,D,20190430,000000,35.6715,36.2289,35.4866,36.2015,1617899.8502324,0
+OGE.US,D,20190501,000000,36.1859,36.2015,35.6391,35.6391,1712528.1744015,0
+OGE.US,D,20190502,000000,35.2812,35.8953,34.7394,35.2108,2036467.6750213,0
+OGE.US,D,20190503,000000,35.1873,35.6949,35.0396,35.5804,1621227.2463794,0
+OGE.US,D,20190506,000000,35.5345,35.8953,35.5345,35.6715,2087807.1274971,0
+OGE.US,D,20190507,000000,35.6577,36.0147,35.6117,35.776,1577124.4203735,0
+OGE.US,D,20190508,000000,35.6196,35.6715,34.8441,34.8949,1760305.0429264,0
+OGE.US,D,20190509,000000,34.937,34.9722,34.5614,34.759,1455070.1306048,0
+OGE.US,D,20190510,000000,34.7912,35.5248,34.6201,35.5032,1115023.3330864,0
+OGE.US,D,20190513,000000,35.2626,36.1164,35.2626,36.0744,1446008.2422658,0
+OGE.US,D,20190514,000000,36.0489,36.2113,35.6529,35.7164,1719144.1095803,0
+OGE.US,D,20190515,000000,35.7399,35.8953,35.4954,35.5883,1426526.5116591,0
+OGE.US,D,20190516,000000,35.5804,35.9365,35.467,35.6577,1201609.2569185,0
+OGE.US,D,20190517,000000,35.5432,36.2464,35.5218,36.134,1187457.0864589,0
+OGE.US,D,20190520,000000,36.2113,36.3052,36.002,36.1947,796426.68583739,0
+OGE.US,D,20190521,000000,36.2015,36.622,36.1007,36.5692,3843450.3391282,0
+OGE.US,D,20190522,000000,36.5007,36.9036,36.3658,36.8694,1614363.8527289,0
+OGE.US,D,20190523,000000,36.8372,36.8528,36.5466,36.7765,1800617.2550671,0
+OGE.US,D,20190524,000000,36.8372,37.0786,36.6983,36.7061,1038679.3268353,0
+OGE.US,D,20190528,000000,36.7061,36.8098,36.1066,36.2015,3107125.3852946,0
+OGE.US,D,20190529,000000,36.2113,36.2885,35.3477,35.4494,1406891.397702,0
+OGE.US,D,20190530,000000,35.4151,35.5726,34.9624,35.0827,1499118.7611603,0
+OGE.US,D,20190531,000000,35.1423,35.5345,35.0122,35.5345,2023663.2329335,0
+OGE.US,D,20190603,000000,35.6811,36.1516,35.509,36.0664,1531015.3401448,0
+OGE.US,D,20190604,000000,36.1066,36.4753,35.5883,36.4685,1409310.764415,0
+OGE.US,D,20190605,000000,36.5692,37.3476,36.4685,37.1941,1880931.8449811,0
+OGE.US,D,20190606,000000,37.2791,37.638,37.1686,37.5011,1250088.6211879,0
+OGE.US,D,20190607,000000,37.7075,37.9686,37.2381,37.2381,818575.24162892,0
+OGE.US,D,20190610,000000,37.2029,37.2117,36.9212,37.067,764620.09175171,0
+OGE.US,D,20190611,000000,37.0601,37.1774,36.5154,36.6835,856062.13245614,0
+OGE.US,D,20190612,000000,36.8098,37.2293,36.6063,37.2293,990860.53352811,0
+OGE.US,D,20190613,000000,37.2967,37.4923,36.8284,36.9643,1727449.3067242,0
+OGE.US,D,20190614,000000,37.0229,37.3476,36.9975,37.109,1611550.8020832,0
+OGE.US,D,20190617,000000,37.0229,37.2381,36.4753,36.6308,1361929.6249341,0
+OGE.US,D,20190618,000000,36.9212,36.9379,36.4841,36.7765,1332576.1418985,0
+OGE.US,D,20190619,000000,36.6835,36.9124,36.4685,36.7667,1641819.4724426,0
+OGE.US,D,20190620,000000,36.9897,37.2205,36.6835,37.1344,1089918.5688556,0
+OGE.US,D,20190621,000000,37.0141,37.1686,36.7765,37.1608,2521296.0846087,0
+OGE.US,D,20190624,000000,37.2381,37.3662,36.9643,37.0053,1207243.5386549,0
+OGE.US,D,20190625,000000,37.067,37.2293,36.8596,36.9124,1202619.5419195,0
+OGE.US,D,20190626,000000,36.7765,36.7765,35.9119,35.9462,992833.04341369,0
+OGE.US,D,20190627,000000,36.0929,36.2543,35.8484,36.0234,1019727.2800653,0
+OGE.US,D,20190628,000000,35.9726,36.4841,35.9726,36.3931,2095286.0996605,0
+OGE.US,D,20190701,000000,36.399,36.5193,36.0068,36.4753,1108431.9392437,0
+OGE.US,D,20190702,000000,36.6308,36.9975,36.4841,36.9212,1111382.0123488,0
+OGE.US,D,20190703,000000,37.0601,37.552,37.0503,37.287,775535.87351877,0
+OGE.US,D,20190705,000000,37.0503,37.3662,36.6474,37.3242,1405537.5339963,0
+OGE.US,D,20190708,000000,37.3056,37.4249,37.0141,37.2205,1286339.2422113,0
+OGE.US,D,20190709,000000,37.2469,37.3163,37.0121,37.2117,1337113.221402,0
+OGE.US,D,20190710,000000,37.3936,37.5139,37.0894,37.1178,1262656.8529162,0
+OGE.US,D,20190711,000000,37.1334,37.4014,36.9955,37.3936,1272283.1919846,0
+OGE.US,D,20190712,000000,37.4542,37.4542,37.108,37.2205,1046318.8402388,0
+OGE.US,D,20190715,000000,37.2205,37.3936,36.9525,37.1598,943995.78466006,0
+OGE.US,D,20190716,000000,36.9955,37.2381,36.9017,37.0982,1130923.0511843,0
+OGE.US,D,20190717,000000,37.2381,37.5217,37.1598,37.1863,949212.86368353,0
+OGE.US,D,20190718,000000,37.2205,37.5403,36.9809,37.5403,655996.0481403,0
+OGE.US,D,20190719,000000,37.418,37.55,36.8332,36.8498,838120.37068706,0
+OGE.US,D,20190722,000000,37.0043,37.0581,36.5476,36.7814,639619.81910053,0
+OGE.US,D,20190723,000000,36.842,36.842,36.5036,36.7031,680906.52679393,0
+OGE.US,D,20190724,000000,36.7285,36.842,36.3452,36.7726,971964.72731981,0
+OGE.US,D,20190725,000000,36.7726,36.9721,36.3452,36.4782,895704.5706337,0
+OGE.US,D,20190726,000000,36.6004,36.9017,36.487,36.6933,986489.10804293,0
+OGE.US,D,20190729,000000,36.8664,37.1432,36.6865,37.1178,865217.0733611,0
+OGE.US,D,20190730,000000,37.0806,37.5774,36.8762,37.0806,1037742.6658425,0
+OGE.US,D,20190731,000000,37.0894,37.5305,36.9271,37.0307,1562083.6490375,0
+OGE.US,D,20190801,000000,36.9623,37.5305,36.8576,37.2117,1224806.9548264,0
+OGE.US,D,20190802,000000,37.2293,37.4444,37.0396,37.1598,955606.90428208,0
+OGE.US,D,20190805,000000,37.0806,37.2469,35.9345,36.1779,1311622.9536841,0
+OGE.US,D,20190806,000000,36.1859,36.6699,35.6861,36.6337,1675459.508843,0
+OGE.US,D,20190807,000000,36.6259,36.7726,35.9443,36.5232,1877691.3660658,0
+OGE.US,D,20190808,000000,36.4949,37.1598,36.2289,37.066,1733618.3850756,0
+OGE.US,D,20190809,000000,37.0121,37.2469,36.6787,36.9623,1244171.0915312,0
+OGE.US,D,20190812,000000,36.8762,37.066,36.6787,36.8068,1082664.5589393,0
+OGE.US,D,20190813,000000,36.7031,37.021,36.6004,36.9809,994732.95184678,0
+OGE.US,D,20190814,000000,36.9105,37.1774,36.5642,36.6337,1131064.1638667,0
+OGE.US,D,20190815,000000,36.6004,37.0484,36.5134,36.6699,1322553.0512305,0
+OGE.US,D,20190816,000000,36.7383,37.2469,36.7383,37.1598,1115954.8813009,0
+OGE.US,D,20190819,000000,37.2469,37.5305,36.9955,37.2117,1086020.5866451,0
+OGE.US,D,20190820,000000,37.3242,37.3242,36.8068,36.842,957075.29422283,0
+OGE.US,D,20190821,000000,36.8498,37.0758,36.7099,37.0121,1189606.4984752,0
+OGE.US,D,20190822,000000,37.0396,37.2645,36.8146,37.1432,1162467.8710187,0
+OGE.US,D,20190823,000000,37.152,37.4346,36.2963,36.4078,1077388.1716871,0
+OGE.US,D,20190826,000000,36.5476,36.8762,36.4949,36.8664,1048903.8609701,0
+OGE.US,D,20190827,000000,37.0758,37.2117,36.8068,36.8146,1423476.2280983,0
+OGE.US,D,20190828,000000,36.8332,36.9193,36.5828,36.6787,1231639.671807,0
+OGE.US,D,20190829,000000,36.8928,36.9955,36.6933,36.9359,902906.43021079,0
+OGE.US,D,20190830,000000,37.0806,37.2029,36.9193,36.9623,1467085.1597162,0
+OGE.US,D,20190903,000000,37.021,37.4346,36.9085,37.4346,1511232.9781715,0
+OGE.US,D,20190904,000000,37.6264,37.6703,37.2801,37.4258,1366695.7569076,0
+OGE.US,D,20190905,000000,37.1686,37.4112,37.0043,37.0758,763498.34818276,0
+OGE.US,D,20190906,000000,37.5823,37.642,37.0806,37.1686,1595988.5273561,0
+OGE.US,D,20190909,000000,37.0396,37.1266,36.5633,37.0758,1073504.505256,0
+OGE.US,D,20190910,000000,37.0806,37.0894,36.6835,37.0484,1791458.2239395,0
+OGE.US,D,20190911,000000,37.021,37.773,36.885,37.773,1315503.5524482,0
+OGE.US,D,20190912,000000,37.9617,38.2287,37.6869,37.8678,1467871.5050256,0
+OGE.US,D,20190913,000000,37.7887,38.351,37.6088,37.8924,839273.81348174,0
+OGE.US,D,20190916,000000,38.0047,38.3832,37.7281,38.2561,1187560.3645814,0
+OGE.US,D,20190917,000000,38.2561,38.4957,38.0047,38.3754,1201329.0766652,0
+OGE.US,D,20190918,000000,38.5035,38.5661,38.2033,38.5221,1212032.166853,0
+OGE.US,D,20190919,000000,38.5798,38.8067,38.5035,38.7559,823294.33604156,0
+OGE.US,D,20190920,000000,38.7637,38.9378,38.5798,38.7637,2316195.9587341,0
+OGE.US,D,20190923,000000,38.7559,38.97,38.7128,38.7216,729449.28951488,0
+OGE.US,D,20190924,000000,38.8595,39.28,38.7901,38.8683,2335412.8474225,0
+OGE.US,D,20190925,000000,38.8595,39.0238,38.66,38.9534,1582492.837636,0
+OGE.US,D,20190926,000000,39.1157,39.3749,39.0062,39.1441,1674646.577086,0
+OGE.US,D,20190927,000000,39.2389,39.4452,38.9964,39.1696,1235706.3757028,0
+OGE.US,D,20190930,000000,39.1774,39.4619,39.0835,39.1255,1158807.1217235,0
+OGE.US,D,20191001,000000,39.0395,39.2214,38.9378,39.0238,891437.44582678,0
+OGE.US,D,20191002,000000,38.9378,39.0062,38.4722,38.5035,1325018.4329486,0
+OGE.US,D,20191003,000000,38.5407,38.6082,38.1338,38.4957,1013964.1563145,0
+OGE.US,D,20191004,000000,38.5739,38.7979,38.2375,38.7128,1382275.4150812,0
+OGE.US,D,20191007,000000,38.6678,38.6678,38.2561,38.2639,1916517.8048195,0
+OGE.US,D,20191008,000000,38.1524,38.2639,37.5647,37.5647,2270637.0134554,0
+OGE.US,D,20191009,000000,37.8864,38.0664,37.4943,37.8952,1676726.4553169,0
+OGE.US,D,20191010,000000,37.8444,37.9569,37.5735,37.6184,1963560.478374,0
+OGE.US,D,20191011,000000,37.6615,38.0097,37.4943,37.7202,1384503.563884,0
+OGE.US,D,20191014,000000,37.7749,37.7887,37.1608,37.1999,1209200.7102054,0
+OGE.US,D,20191015,000000,37.2263,37.4004,36.8302,36.9379,1467464.5278693,0
+OGE.US,D,20191016,000000,36.8166,36.9759,36.7109,36.8088,1536046.3140366,0
+OGE.US,D,20191017,000000,36.8352,37.1217,36.6523,37.0796,1272821.0562665,0
+OGE.US,D,20191018,000000,37.0532,37.2703,36.9565,37.2263,1148698.1363793,0
+OGE.US,D,20191021,000000,37.2517,37.3828,37.2077,37.3652,816517.8596228,0
+OGE.US,D,20191022,000000,37.4435,37.6869,37.3652,37.6342,795545.24285066,0
+OGE.US,D,20191023,000000,37.6869,37.8952,37.553,37.6957,868459.59738765,0
+OGE.US,D,20191024,000000,37.7036,37.9696,37.5833,37.8864,1254474.3624525,0
+OGE.US,D,20191025,000000,37.9226,37.9226,37.2948,37.4532,817705.04675456,0
+OGE.US,D,20191028,000000,37.2165,37.6713,37.0796,37.1823,779029.94623991,0
+OGE.US,D,20191029,000000,37.1911,37.4249,37.1002,37.286,1138654.594598,0
+OGE.US,D,20191030,000000,37.1481,37.7114,37.1481,37.4943,1111153.9824346,0
+OGE.US,D,20191031,000000,37.462,37.5647,37.2165,37.462,1171377.3985631,0
+OGE.US,D,20191101,000000,37.4845,37.6009,37.2351,37.4435,1078426.0656912,0
+OGE.US,D,20191104,000000,37.4435,37.6312,37.1217,37.3652,1946643.3173852,0
+OGE.US,D,20191105,000000,37.2615,37.5217,37.0856,37.2351,2053557.647918,0
+OGE.US,D,20191106,000000,37.2791,37.5569,37.1999,37.1999,1483569.7796569,0
+OGE.US,D,20191107,000000,37.5911,37.9881,36.8214,37.3652,2532242.5430458,0
+OGE.US,D,20191108,000000,37.1823,37.5823,36.7295,37.2615,1202312.7752188,0
+OGE.US,D,20191111,000000,37.2351,37.286,36.9467,37.1314,1463681.0718938,0
+OGE.US,D,20191112,000000,37.0796,37.4043,37.0796,37.331,1312945.1181642,0
+OGE.US,D,20191113,000000,37.4092,37.9657,37.2948,37.8268,1338396.5287668,0
+OGE.US,D,20191114,000000,37.8532,38.0791,37.7818,37.8864,1437264.3687398,0
+OGE.US,D,20191115,000000,37.9128,37.9745,37.6342,37.7299,1080800.4399547,0
+OGE.US,D,20191118,000000,37.7202,37.8952,37.4435,37.462,1296511.6260069,0
+OGE.US,D,20191119,000000,37.4337,37.4943,37.1481,37.1823,1627141.7083692,0
+OGE.US,D,20191120,000000,37.2077,37.4532,36.8352,37.1129,1698635.7330819,0
+OGE.US,D,20191121,000000,37.0796,37.2615,36.399,36.7295,1536889.9224635,0
+OGE.US,D,20191122,000000,36.7481,36.799,36.352,36.531,1118608.413262,0
+OGE.US,D,20191125,000000,36.6004,36.7824,36.4156,36.5398,1115931.3625204,0
+OGE.US,D,20191126,000000,36.5222,36.7618,36.4254,36.6337,2179891.3331616,0
+OGE.US,D,20191127,000000,36.7393,36.9036,36.6797,36.7109,1256610.4812451,0
+OGE.US,D,20191129,000000,36.8518,36.8782,36.5642,36.5916,544859.58525005,0
+OGE.US,D,20191202,000000,36.4615,36.7109,36.3931,36.5027,989946.36875998,0
+OGE.US,D,20191203,000000,36.6004,36.6943,36.4068,36.6337,1134346.5675643,0
+OGE.US,D,20191204,000000,36.6337,37.1314,36.6259,37.062,1675782.6364344,0
+OGE.US,D,20191205,000000,36.9847,37.2351,36.8518,37.1999,904094.63989823,0
+OGE.US,D,20191206,000000,37.1442,37.638,37.0532,37.416,1161173.3155418,0
+OGE.US,D,20191209,000000,37.4845,37.643,36.8909,36.9995,844888.66666047,0
+OGE.US,D,20191210,000000,36.9907,37.2215,36.8566,37.1647,1117890.5791824,0
+OGE.US,D,20191211,000000,37.1823,37.5217,37.0796,37.4845,1077129.4651028,0
+OGE.US,D,20191212,000000,37.3916,37.7163,37.3046,37.5305,968243.64724015,0
+OGE.US,D,20191213,000000,37.5217,37.6957,37.2165,37.6801,1650918.1727859,0
+OGE.US,D,20191216,000000,37.7202,38.1574,37.596,38.1486,1624837.8904469,0
+OGE.US,D,20191217,000000,38.0693,38.4086,37.9569,37.9911,1881792.8368544,0
+OGE.US,D,20191218,000000,38.0869,38.4136,37.818,38.392,1468094.4221615,0
+OGE.US,D,20191219,000000,38.392,38.4957,38.0957,38.4272,966544.15971819,0
+OGE.US,D,20191220,000000,38.4439,38.705,38.3314,38.6864,4486578.5467293,0
+OGE.US,D,20191223,000000,38.6366,38.661,37.9911,38.131,778974.72823378,0
+OGE.US,D,20191224,000000,38.2004,38.2913,37.9813,38.1818,465241.35574681,0
+OGE.US,D,20191226,000000,38.2443,38.3314,38.1134,38.2777,746751.95399081,0
+OGE.US,D,20191227,000000,38.3402,38.4086,38.2346,38.304,851307.24859507,0
+OGE.US,D,20191230,000000,38.218,38.5593,38.1134,38.5035,610566.9674316,0
+OGE.US,D,20191231,000000,38.5035,38.7568,38.4184,38.6864,1308879.4368241,0
+OGE.US,D,20200102,000000,38.7148,38.749,38.0615,38.3314,920168.19245996,0
+OGE.US,D,20200103,000000,38.2619,38.4791,38.1574,38.3402,1334322.6669813,0
+OGE.US,D,20200106,000000,38.2865,38.398,37.9999,38.2092,964294.53724629,0
+OGE.US,D,20200107,000000,38.2004,38.3744,37.9657,38.3226,1116370.0389025,0
+OGE.US,D,20200108,000000,38.392,38.4439,38.1134,38.1662,1524136.6081592,0
+OGE.US,D,20200109,000000,38.2248,38.4272,37.9363,38.3392,1573175.3103797,0
+OGE.US,D,20200110,000000,38.4008,38.8135,38.3392,38.8037,1812548.4346136,0
+OGE.US,D,20200113,000000,38.7871,39.2781,38.7871,39.2262,1239117.6214148,0
+OGE.US,D,20200114,000000,39.2262,39.5675,39.1069,39.5499,1614581.6570863,0
+OGE.US,D,20200115,000000,39.681,39.9362,39.5587,39.7768,1368549.6503355,0
+OGE.US,D,20200116,000000,39.8394,40.0947,39.7768,40.0056,1079246.1553377,0
+OGE.US,D,20200117,000000,40.0056,40.1904,39.8922,40.0595,987627.21250258,0
+OGE.US,D,20200121,000000,40.0849,40.2266,39.8394,40.0154,1131934.358741,0
+OGE.US,D,20200122,000000,40.1387,40.2178,39.7866,39.857,1232429.0847835,0
+OGE.US,D,20200123,000000,39.7768,40.2178,39.7084,40.208,1118545.0148105,0
+OGE.US,D,20200124,000000,40.1729,40.4536,39.7612,39.9558,1236660.420142,0
+OGE.US,D,20200127,000000,39.8217,40.1562,39.6115,39.9264,1406351.4883088,0
+OGE.US,D,20200128,000000,40.0252,40.3489,40.0252,40.1904,767857.5029999,0
+OGE.US,D,20200129,000000,40.2354,40.3489,40.0947,40.2266,1114461.950024,0
+OGE.US,D,20200130,000000,40.2873,40.656,40.0751,40.6207,1500658.7299979,0
+OGE.US,D,20200131,000000,40.4986,40.6648,40.1201,40.2442,1191088.1816397,0
+OGE.US,D,20200203,000000,40.3137,40.4369,40.2266,40.3137,888409.65849073,0
+OGE.US,D,20200204,000000,40.3225,40.4712,40.1523,40.1562,1067650.3740508,0
+OGE.US,D,20200205,000000,40.1562,40.5122,40.0252,40.3665,1144488.2746899,0
+OGE.US,D,20200206,000000,40.3489,40.6119,40.2785,40.3841,1067706.6146125,0
+OGE.US,D,20200207,000000,40.4203,40.4467,40.2266,40.3313,835613.06418655,0
+OGE.US,D,20200210,000000,40.4203,40.524,40.2442,40.4898,926860.81931387,0
+OGE.US,D,20200211,000000,40.5953,40.7528,40.2687,40.3401,859069.46867879,0
+OGE.US,D,20200212,000000,40.4105,40.4369,39.988,40.2266,1122320.2903407,0
+OGE.US,D,20200213,000000,40.1816,40.3567,39.9558,40.1729,1092657.9954929,0
+OGE.US,D,20200214,000000,40.208,40.4898,40.0555,40.48,1909483.6443721,0
+OGE.US,D,20200218,000000,40.4986,40.7479,40.3225,40.4105,852764.39042346,0
+OGE.US,D,20200219,000000,40.3137,40.3841,39.6468,39.6732,1618109.4741445,0
+OGE.US,D,20200220,000000,39.5675,39.7172,39.3231,39.4276,1156392.8677889,0
+OGE.US,D,20200221,000000,39.3739,39.7768,39.3583,39.5245,1634116.5605878,0
+OGE.US,D,20200224,000000,39.1372,39.5753,39.0581,39.0581,1430777.2755754,0
+OGE.US,D,20200225,000000,39.0952,39.2438,38.2689,38.4879,2038668.2148211,0
+OGE.US,D,20200226,000000,38.5759,38.7969,37.8209,37.8483,1941476.3435896,0
+OGE.US,D,20200227,000000,37.5139,37.5657,35.4876,35.5384,2838324.1314613,0
+OGE.US,D,20200228,000000,34.7668,34.8186,32.6153,33.4417,3549090.306347,0
+OGE.US,D,20200302,000000,33.5287,34.7668,33.1337,34.6515,4072404.6436503,0
+OGE.US,D,20200303,000000,34.6602,35.3897,33.8994,33.9316,4256793.9270039,0
+OGE.US,D,20200304,000000,34.3795,35.3184,34.2064,35.1443,2831873.8503009,0
+OGE.US,D,20200305,000000,34.7492,34.7492,33.6882,34.1771,2559346.4036095,0
+OGE.US,D,20200306,000000,33.0369,33.248,32.2046,33.1337,3464310.2158264,0
+OGE.US,D,20200309,000000,31.0457,31.5807,29.2806,29.5886,3570901.4187678,0
+OGE.US,D,20200310,000000,30.3592,31.0271,29.0272,30.9851,3142754.2924713,0
+OGE.US,D,20200311,000000,30.1079,30.3964,29.1319,29.8683,4783596.2016943,0
+OGE.US,D,20200312,000000,28.0796,28.861,26.6998,28.1813,3006057.0055218,0
+OGE.US,D,20200313,000000,29.659,30.2712,27.3061,29.1143,2708687.5914067,0
+OGE.US,D,20200316,000000,27.3589,28.6938,25.9986,26.8767,2545063.3460243,0
+OGE.US,D,20200317,000000,27.2963,27.6934,25.7433,26.7076,3543327.1825962,0
+OGE.US,D,20200318,000000,25.3385,26.5374,23.6985,24.3478,3216887.5333657,0
+OGE.US,D,20200319,000000,24.0231,24.8876,23.4354,23.8217,1518388.8227435,0
+OGE.US,D,20200320,000000,24.0407,24.646,22.2061,22.567,3690239.8006794,0
+OGE.US,D,20200323,000000,21.6791,22.1181,20.1926,20.7744,2663832.1644283,0
+OGE.US,D,20200324,000000,21.8453,23.8921,21.505,23.7239,2728285.8933596,0
+OGE.US,D,20200325,000000,23.6985,26.5247,23.0922,25.5057,3564337.6339282,0
+OGE.US,D,20200326,000000,25.6748,27.577,25.4803,27.535,2609364.7141609,0
+OGE.US,D,20200327,000000,26.3849,29.0782,26.3849,28.0953,2710076.2220052,0
+OGE.US,D,20200330,000000,28.1403,28.4826,26.9364,27.9994,2827922.6951957,0
+OGE.US,D,20200331,000000,27.797,27.8801,26.7702,26.9726,3018295.9743247,0
+OGE.US,D,20200401,000000,25.9194,26.4632,25.0059,25.5253,2112696.1324816,0
+OGE.US,D,20200402,000000,25.1194,26.2616,24.6372,25.5585,3531204.7851397,0
+OGE.US,D,20200403,000000,25.3053,25.4891,23.144,23.3288,3397344.0676163,0
+OGE.US,D,20200406,000000,24.3478,25.5859,24.1826,25.4176,1994198.2913299,0
+OGE.US,D,20200407,000000,26.4464,26.9912,25.8519,26.1482,2046170.7057648,0
+OGE.US,D,20200408,000000,26.1619,28.1373,26.0553,27.8254,1994997.9298631,0
+OGE.US,D,20200409,000000,28.4845,30.0326,28.3417,28.9207,1714291.060375,0
+OGE.US,D,20200413,000000,28.7319,28.9011,27.7012,28.4307,1899641.5460576,0
+OGE.US,D,20200414,000000,28.9715,29.5514,28.9715,29.2844,1649548.970745,0
+OGE.US,D,20200415,000000,28.2352,28.7065,27.5682,27.7012,1916373.6244702,0
+OGE.US,D,20200416,000000,27.8703,28.2537,27.266,27.3276,2529163.6279263,0
+OGE.US,D,20200417,000000,27.8254,28.6615,27.6395,28.1989,1462568.531326,0
+OGE.US,D,20200420,000000,27.977,28.0924,26.8211,26.9012,1505683.5685557,0
+OGE.US,D,20200421,000000,26.2969,26.7232,26.0465,26.198,2000558.5875914,0
+OGE.US,D,20200422,000000,26.6431,27.5506,26.4201,27.2914,1140932.8486286,0
+OGE.US,D,20200423,000000,27.3012,27.6748,26.9628,27.3012,1141912.4569596,0
+OGE.US,D,20200424,000000,27.533,28.0044,27.0616,27.8068,1608978.05202,0
+OGE.US,D,20200427,000000,28.0386,28.8669,28.0386,28.6361,1328140.2954062,0
+OGE.US,D,20200428,000000,29.3108,29.881,28.7163,28.8405,1303380.1324359,0
+OGE.US,D,20200429,000000,29.5153,29.6414,28.7417,28.9109,1464370.2744149,0
+OGE.US,D,20200430,000000,28.7505,28.8356,27.8625,28.0288,1804111.3277883,0
+OGE.US,D,20200501,000000,27.5682,27.8254,26.8034,26.955,982755.75729524,0
+OGE.US,D,20200504,000000,26.7232,27.1848,26.3859,27.088,936390.0155937,0
+OGE.US,D,20200505,000000,27.3364,27.6483,26.8651,26.9628,1204673.8562586,0
+OGE.US,D,20200506,000000,27.0528,27.2298,25.8832,26.0103,1697452.6361728,0
+OGE.US,D,20200507,000000,26.2881,27.3149,25.7453,26.0465,2193380.8875477,0
+OGE.US,D,20200508,000000,26.8563,27.9946,26.7937,27.6131,2497537.0036384,0
+OGE.US,D,20200511,000000,27.266,27.6131,26.6333,27.1496,2372576.6106583,0
+OGE.US,D,20200512,000000,27.1057,27.2914,26.5913,26.6255,1457912.8353648,0
+OGE.US,D,20200513,000000,26.5188,26.7232,25.2817,25.6651,2234389.4600991,0
+OGE.US,D,20200514,000000,25.3179,26.155,24.8642,26.0915,1549100.2597076,0
+OGE.US,D,20200515,000000,25.9037,26.0299,25.0783,25.3717,1614468.153407,0
+OGE.US,D,20200518,000000,26.3213,27.5936,26.2421,27.3814,1146026.1984161,0
+OGE.US,D,20200519,000000,27.2758,27.5144,26.8132,26.8132,1215610.089139,0
+OGE.US,D,20200520,000000,27.1233,27.9417,27.1233,27.6748,1666643.0338645,0
+OGE.US,D,20200521,000000,27.6034,27.9682,27.1848,27.2836,1842248.564021,0
+OGE.US,D,20200522,000000,27.2474,27.444,27.1321,27.3893,1675793.8845468,0
+OGE.US,D,20200526,000000,28.4395,28.8405,28.2273,28.3056,2005494.4638058,0
+OGE.US,D,20200527,000000,28.821,29.2932,27.8166,27.9417,2018162.9059896,0
+OGE.US,D,20200528,000000,28.4121,28.5901,28.0142,28.3593,2058473.0730191,0
+OGE.US,D,20200529,000000,28.1892,28.4043,27.4968,27.8537,6565620.3270312,0
+OGE.US,D,20200601,000000,27.8254,28.8307,27.6219,28.5813,2056282.758776,0
+OGE.US,D,20200602,000000,28.7946,28.8747,28.0581,28.6175,2153953.1860607,0
+OGE.US,D,20200603,000000,28.8825,29.5612,28.7319,29.347,1481488.8788703,0
+OGE.US,D,20200604,000000,29.2581,29.2756,28.6175,29.0439,1716900.6224424,0
+OGE.US,D,20200605,000000,29.7021,30.7161,29.7021,29.881,1831665.1128465,0
+OGE.US,D,20200608,000000,30.0942,31.0457,29.8888,30.947,1815713.2444093,0
+OGE.US,D,20200609,000000,30.502,30.502,29.1153,29.8184,2461093.1195936,0
+OGE.US,D,20200610,000000,30.1989,30.1989,29.0977,29.1075,1947155.6177755,0
+OGE.US,D,20200611,000000,28.2352,28.2352,26.8563,27.043,2139085.2266326,0
+OGE.US,D,20200612,000000,27.8166,27.9339,26.7848,27.444,2022199.9557711,0
+OGE.US,D,20200615,000000,26.687,28.109,26.3595,27.7648,1739552.2756231,0
+OGE.US,D,20200616,000000,28.6703,28.9715,27.6395,27.8254,1458433.3162004,0
+OGE.US,D,20200617,000000,27.9682,27.9682,27.2024,27.533,1218030.4784077,0
+OGE.US,D,20200618,000000,27.2024,27.711,27.1233,27.5506,1276117.7757435,0
+OGE.US,D,20200619,000000,27.7354,28.109,27.1408,27.1594,3340520.6490874,0
+OGE.US,D,20200622,000000,27.177,27.7403,26.9628,27.4264,1824866.1402029,0
+OGE.US,D,20200623,000000,27.8537,27.9339,27.1057,27.1946,1786192.0622439,0
+OGE.US,D,20200624,000000,27.1233,27.1946,26.5453,26.9814,1944763.8600656,0
+OGE.US,D,20200625,000000,26.9188,26.9188,26.2235,26.733,1922976.2664251,0
+OGE.US,D,20200626,000000,26.5727,26.9726,25.98,26.1189,2312422.7283153,0
+OGE.US,D,20200629,000000,26.4914,27.1692,26.2068,27.0342,1190156.6334252,0
+OGE.US,D,20200630,000000,26.9276,27.1135,26.6958,26.998,1271894.6208303,0
+OGE.US,D,20200701,000000,26.9628,27.3687,26.6782,27.1408,1363420.5110996,0
+OGE.US,D,20200702,000000,27.4968,27.8537,27.1321,27.2396,1074792.9253991,0
+OGE.US,D,20200706,000000,27.5682,27.9496,26.8513,27.1408,1268721.6305892,0
+OGE.US,D,20200707,000000,27.577,27.8967,27.043,27.4068,1998759.9121695,0
+OGE.US,D,20200708,000000,27.2024,27.5232,26.9404,27.3814,1952760.2453975,0
+OGE.US,D,20200709,000000,27.2885,27.3433,26.5149,26.9922,2256894.8878192,0
+OGE.US,D,20200710,000000,27,27.9379,26.9188,27.8821,1569030.892253,0
+OGE.US,D,20200713,000000,27.9105,28.6479,27.8195,28.2166,1647330.0249432,0
+OGE.US,D,20200714,000000,28.2166,28.8102,28.198,28.6479,1613261.5377175,0
+OGE.US,D,20200715,000000,29.0634,29.6023,28.7574,28.8014,2164679.7950289,0
+OGE.US,D,20200716,000000,28.8014,29.1887,28.6312,28.729,1451944.1779245,0
+OGE.US,D,20200717,000000,28.8014,29.2268,28.6753,29.1623,969519.79671512,0
+OGE.US,D,20200720,000000,28.9559,29.0898,28.2537,28.2704,1037263.0872338,0
+OGE.US,D,20200721,000000,28.5226,29.3158,28.2928,29.0898,1611511.9449679,0
+OGE.US,D,20200722,000000,28.9099,29.9367,28.7388,29.8918,1357301.537976,0
+OGE.US,D,20200723,000000,29.8918,30.0453,29.5358,29.8116,1136244.430886,0
+OGE.US,D,20200724,000000,29.9279,30.2057,29.4097,29.6923,1374311.7515306,0
+OGE.US,D,20200727,000000,29.4947,29.5309,29.0097,29.1711,1014014.2615423,0
+OGE.US,D,20200728,000000,29.2786,29.7021,29.1799,29.5221,925681.81262745,0
+OGE.US,D,20200729,000000,29.5309,29.8067,29.3774,29.748,1006508.7029315,0
+OGE.US,D,20200730,000000,29.3246,29.8204,29.1623,29.7119,1448785.5034628,0
+OGE.US,D,20200731,000000,29.568,29.7568,28.9559,29.6307,1021696.7222839,0
+OGE.US,D,20200803,000000,29.5221,29.5221,28.8288,29.1446,762851.07044426,0
+OGE.US,D,20200804,000000,29.0996,29.8556,29.0722,29.6923,899252.83880529,0
+OGE.US,D,20200805,000000,29.8292,29.8292,29.0097,29.0097,1187988.8154068,0
+OGE.US,D,20200806,000000,29.4683,30.3778,29.1534,29.6678,1358538.8303355,0
+OGE.US,D,20200807,000000,29.4331,30.105,29.2786,29.9719,1545249.315058,0
+OGE.US,D,20200810,000000,30.2155,30.5578,30.1167,30.4316,893249.41447233,0
+OGE.US,D,20200811,000000,30.6947,30.7113,29.4918,29.5592,1350727.5275798,0
+OGE.US,D,20200812,000000,29.8644,30.1939,29.568,30.0708,1347198.6879658,0
+OGE.US,D,20200813,000000,29.8644,30.0091,29.4331,29.7568,803758.40998444,0
+OGE.US,D,20200814,000000,29.5045,29.7021,29.262,29.3774,815270.34170655,0
+OGE.US,D,20200817,000000,29.4233,29.6258,29.1358,29.217,807844.54243795,0
+OGE.US,D,20200818,000000,29.1711,29.3158,28.9099,29.2258,1178252.0403262,0
+OGE.US,D,20200819,000000,29.2258,29.4233,28.8571,28.8903,1132764.6739443,0
+OGE.US,D,20200820,000000,29.1985,29.3774,28.9001,28.9911,1906014.1129871,0
+OGE.US,D,20200821,000000,28.8825,28.9383,28.5686,28.8014,939842.1635324,0
+OGE.US,D,20200824,000000,28.7926,29.2884,28.7075,29.2698,670514.29352942,0
+OGE.US,D,20200825,000000,29.2434,29.2747,28.8659,28.9715,1099937.5693009,0
+OGE.US,D,20200826,000000,28.8288,28.8288,28.0004,28.1637,1049638.0559405,0
+OGE.US,D,20200827,000000,28.288,28.6673,28.1882,28.4063,626133.3323815,0
+OGE.US,D,20200828,000000,28.5314,28.6479,28.2498,28.6312,642622.04254485,0
+OGE.US,D,20200831,000000,28.7202,28.8903,28.4552,28.6947,1330912.443825,0
+OGE.US,D,20200901,000000,28.55,28.55,28.0102,28.2704,741446.9351798,0
+OGE.US,D,20200902,000000,28.2978,29.3158,28.1725,29.1172,728721.22987851,0
+OGE.US,D,20200903,000000,29.2982,29.4233,28.3828,28.6479,845634.1097432,0
+OGE.US,D,20200904,000000,28.8483,28.8659,28.0102,28.4063,861112.53490555,0
+OGE.US,D,20200908,000000,28.3603,28.4698,27.3795,27.7843,1590345.0426186,0
+OGE.US,D,20200909,000000,28.0102,28.33,27.5946,27.9916,1489754.1963432,0
+OGE.US,D,20200910,000000,28.0004,28.0004,27.3071,27.3521,1120793.6147268,0
+OGE.US,D,20200911,000000,27.5036,27.5036,26.956,27.1633,1406171.518511,0
+OGE.US,D,20200914,000000,27.3071,27.5946,27.1633,27.2259,1347656.7929056,0
+OGE.US,D,20200915,000000,27.3159,27.4782,26.4514,26.5501,2004999.5468621,0
+OGE.US,D,20200916,000000,26.5228,27.0274,26.4142,26.7751,1591362.4855093,0
+OGE.US,D,20200917,000000,26.5589,26.5589,25.983,26.4602,1651293.4507164,0
+OGE.US,D,20200918,000000,26.6225,26.7496,25.9106,25.983,3027541.9226842,0
+OGE.US,D,20200921,000000,25.5047,26.1766,25.4422,25.8391,1785215.52158,0
+OGE.US,D,20200922,000000,25.8391,26.4426,25.8109,26.0827,1182843.3152801,0
+OGE.US,D,20200923,000000,26.1814,26.7574,26.1267,26.1717,2471423.9995179,0
+OGE.US,D,20200924,000000,26.1365,26.3888,25.7394,26.199,1249539.5087936,0
+OGE.US,D,20200925,000000,25.9732,26.4514,25.9204,26.3966,882280.45981047,0
+OGE.US,D,20200928,000000,26.6499,26.7496,26.3761,26.7115,1261516.7033451,0
+OGE.US,D,20200929,000000,26.8123,27.2621,26.7212,26.7212,1004338.8398018,0
+OGE.US,D,20200930,000000,26.9462,27.1271,26.7212,27.0098,1493126.5849397,0
+OGE.US,D,20201001,000000,26.9834,27.5008,26.9364,27.1995,1265485.2418967,0
+OGE.US,D,20201002,000000,26.8387,28.0454,26.8025,27.974,1012238.0823452,0
+OGE.US,D,20201005,000000,28.0738,28.9813,27.9545,28.8483,1844301.8558045,0
+OGE.US,D,20201006,000000,29.0282,29.7119,28.729,29.1623,1780931.0133267,0
+OGE.US,D,20201007,000000,29.1623,29.2698,28.641,28.8571,1115821.9490639,0
+OGE.US,D,20201008,000000,29.0184,29.5182,28.9099,29.4869,944592.95717078,0
+OGE.US,D,20201009,000000,29.6541,29.7226,29.1799,29.1975,901241.70958159,0
+OGE.US,D,20201012,000000,29.1241,29.4527,29.0341,29.2786,1077483.2693643,0
+OGE.US,D,20201013,000000,28.9676,29.0253,28.021,28.3955,1058934.1095279,0
+OGE.US,D,20201014,000000,28.3232,28.8326,28.1931,28.1931,821694.0364195,0
+OGE.US,D,20201015,000000,28.2508,28.8043,28.0034,28.6771,708624.94331476,0
+OGE.US,D,20201016,000000,28.6136,28.8698,28.3857,28.7779,799948.36756157,0
+OGE.US,D,20201019,000000,28.861,29.0606,28.7143,28.7603,1070368.3270191,0
+OGE.US,D,20201020,000000,29.1613,29.9631,28.7231,29.3705,1444918.1979226,0
+OGE.US,D,20201021,000000,29.0782,29.5808,28.8326,28.8512,1608277.6013867,0
+OGE.US,D,20201022,000000,28.7779,29.6453,28.5686,29.6258,1015604.3356077,0
+OGE.US,D,20201023,000000,29.8722,30.3006,29.7275,30.2369,1022545.4434891,0
+OGE.US,D,20201026,000000,30.1098,30.1098,29.6541,30.0189,783588.49941251,0
+OGE.US,D,20201027,000000,29.9895,30.0541,29.5896,29.6258,1412160.6270647,0
+OGE.US,D,20201028,000000,29.1799,29.5348,28.241,28.3398,1411761.8303538,0
+OGE.US,D,20201029,000000,28.1501,28.4767,27.6934,28.2322,1159049.4674171,0
+OGE.US,D,20201030,000000,28.1109,28.4924,27.931,28.0581,1617852.8126716,0
+OGE.US,D,20201102,000000,28.3769,28.9774,28.1599,28.9676,1107161.9251027,0
+OGE.US,D,20201103,000000,29.4165,29.7998,29.2982,29.6453,885483.10416592,0
+OGE.US,D,20201104,000000,29.4253,29.9895,28.9529,29.3979,915799.83464179,0
+OGE.US,D,20201105,000000,29.3617,29.9455,28.7417,29.1515,1192405.2333414,0
+OGE.US,D,20201106,000000,29.0879,29.3705,28.7417,28.8865,818671.36186181,0
+OGE.US,D,20201109,000000,30.3739,31.6414,29.7177,29.7803,1375652.3220128,0
+OGE.US,D,20201110,000000,29.9719,31.2765,29.9719,31.2032,1359948.9346032,0
+OGE.US,D,20201111,000000,31.0936,31.3577,30.7113,30.9567,1059641.7180508,0
+OGE.US,D,20201112,000000,30.6556,30.8746,29.5622,29.8448,1016753.6881797,0
+OGE.US,D,20201113,000000,30.4923,31.2032,30.1734,30.9665,1272475.4324503,0
+OGE.US,D,20201116,000000,31.1846,31.6502,30.9304,31.6414,1375624.7130097,0
+OGE.US,D,20201117,000000,31.2853,31.659,31.122,31.1944,969378.68403279,0
+OGE.US,D,20201118,000000,31.386,31.4956,30.3192,30.3466,1549542.0037566,0
+OGE.US,D,20201119,000000,30.4473,30.7661,30.0912,30.5294,1612526.3201915,0
+OGE.US,D,20201120,000000,30.3094,30.9304,30.3094,30.7563,1537989.1698077,0
+OGE.US,D,20201123,000000,30.7837,31.2941,30.7289,31.0673,1091212.101777,0
+OGE.US,D,20201124,000000,31.4584,32.1342,31.3274,31.6961,1232793.1146017,0
+OGE.US,D,20201125,000000,31.6325,31.9689,31.4486,31.5865,1612544.7261935,0
+OGE.US,D,20201127,000000,31.6051,31.6051,30.6116,30.6839,630472.03608526,0
+OGE.US,D,20201130,000000,30.4639,30.6468,29.5162,29.5348,3511975.6257833,0
+OGE.US,D,20201201,000000,29.8536,30.5011,29.7275,29.8184,1396771.1642455,0
+OGE.US,D,20201202,000000,29.6707,30.145,28.9872,30.1098,1228870.5910552,0
+OGE.US,D,20201203,000000,30.0463,30.0815,29.5974,29.7461,917441.03649062,0
+OGE.US,D,20201204,000000,29.9455,30.1989,29.6541,29.9807,910799.53742016,0
+OGE.US,D,20201207,000000,29.8722,30.3466,29.7363,30.0091,1044411.773916,0
+OGE.US,D,20201208,000000,29.6795,29.9993,29.5974,29.6707,905396.35326492,0
+OGE.US,D,20201209,000000,29.7803,29.9631,29.4204,29.9172,1125094.4838708,0
+OGE.US,D,20201210,000000,29.9553,29.9553,29.4067,29.4899,664377.93695947,0
+OGE.US,D,20201211,000000,29.4067,29.6795,29.2336,29.3256,917474.78082769,0
+OGE.US,D,20201214,000000,29.6795,29.8859,29.1877,29.2532,966324.31024935,0
+OGE.US,D,20201215,000000,29.4527,29.8086,29.216,29.4801,1066450.916251,0
+OGE.US,D,20201216,000000,29.7539,29.7539,29.0782,29.1515,1123918.5448514,0
+OGE.US,D,20201217,000000,29.2786,29.4253,28.7417,28.7417,1120323.239119,0
+OGE.US,D,20201218,000000,28.8424,29.0606,28.2322,28.3955,3228164.277284,0
+OGE.US,D,20201221,000000,28.0386,28.2664,27.529,27.8009,1188363.0707816,0
+OGE.US,D,20201222,000000,27.6836,28.1061,27.6503,27.9848,1128606.962594,0
+OGE.US,D,20201223,000000,28.1501,28.6234,28.1305,28.2029,1500654.6397752,0
+OGE.US,D,20201224,000000,28.3046,28.4591,27.9027,28.4043,396873.28371441,0
+OGE.US,D,20201228,000000,28.5314,28.8424,28.4043,28.6234,872417.91038253,0
+OGE.US,D,20201229,000000,28.7319,28.8688,28.2224,28.285,715090.56281013,0
+OGE.US,D,20201230,000000,28.3681,28.8424,28.3681,28.7691,690518.55008296,0
+OGE.US,D,20201231,000000,28.7143,29.1104,28.6322,29.0518,863804.92398215,0
+OGE.US,D,20210104,000000,29.1799,29.2532,28.6048,29.1241,2391542.9732077,0
+OGE.US,D,20210105,000000,29.0782,29.2982,28.7691,29.1427,1824792.5161947,0
+OGE.US,D,20210106,000000,29.4977,30.1832,29.4977,30.0189,1297834.8130427,0
+OGE.US,D,20210107,000000,29.9895,30.1362,29.2248,29.3617,1931658.786611,0
+OGE.US,D,20210108,000000,29.4195,29.7793,29.2258,29.613,2382863.5206889,0
+OGE.US,D,20210111,000000,29.3725,29.5856,28.7828,29.2072,1315905.4168261,0
+OGE.US,D,20210112,000000,29.1799,29.3138,28.6713,28.774,1887219.53979,0
+OGE.US,D,20210113,000000,28.4317,28.8923,28.2488,28.7652,1944716.8225048,0
+OGE.US,D,20210114,000000,28.6625,28.8571,28.3388,28.3671,1136464.2803549,0
+OGE.US,D,20210115,000000,28.2644,29.0322,27.9887,28.9021,1809652.5569588,0
+OGE.US,D,20210119,000000,29.0596,29.1065,28.6351,28.7085,783121.19147175,0
+OGE.US,D,20210120,000000,28.6811,29.041,28.552,28.9588,1588795.87078,0
+OGE.US,D,20210121,000000,28.8747,29.1427,28.774,28.9021,1143490.2603569,0
+OGE.US,D,20210122,000000,28.6811,28.9667,28.3574,28.9588,1181921.9926223,0
+OGE.US,D,20210125,000000,28.7916,29.5299,28.5784,29.3823,1404723.5796837,0
+OGE.US,D,20210126,000000,29.5123,29.613,28.8825,29.1515,1176166.0267613,0
+OGE.US,D,20210127,000000,28.8747,29.309,28.3476,28.3671,1829708.9638515,0
+OGE.US,D,20210128,000000,28.6077,29.1339,28.4874,28.5882,1080629.673158,0
+OGE.US,D,20210129,000000,28.5432,28.7652,27.9143,28.1803,2547436.6977321,0
+OGE.US,D,20210201,000000,28.2488,28.6987,28.0904,28.4503,1067267.9382306,0
+OGE.US,D,20210202,000000,28.6811,29.1153,28.4503,28.8483,1111808.4180628,0
+OGE.US,D,20210203,000000,28.6713,28.7652,28.2293,28.4503,1003501.3667088,0
+OGE.US,D,20210204,000000,28.5334,29.0038,28.3671,28.9755,1242297.7695455,0
+OGE.US,D,20210205,000000,29.2542,29.2542,28.8385,29.0234,1065528.5710375,0
+OGE.US,D,20210208,000000,29.0684,29.1104,28.6253,28.6439,867119.02690553,0
+OGE.US,D,20210209,000000,28.6987,28.7916,28.4698,28.5618,845303.8242621,0
+OGE.US,D,20210210,000000,28.8092,29.3461,28.7358,29.2718,1096253.3012253,0
+OGE.US,D,20210211,000000,29.3275,29.6326,29.0967,29.2346,874705.36741417,0
+OGE.US,D,20210212,000000,29.1515,29.3558,28.9588,29.1241,615819.83590349,0
+OGE.US,D,20210216,000000,29.1887,29.3275,28.9852,29.2072,695644.62165189,0
+OGE.US,D,20210217,000000,29.4292,29.4849,29.1427,29.3275,883436.97027216,0
+OGE.US,D,20210218,000000,29.2444,29.568,29.217,29.3178,1073974.8808638,0
+OGE.US,D,20210219,000000,29.3637,29.568,29.2336,29.4751,1199294.1908837,0
+OGE.US,D,20210222,000000,29.5495,29.5944,28.5148,28.7183,1187260.7557704,0
+OGE.US,D,20210223,000000,29.0038,29.087,28.6957,28.995,909190.03479708,0
+OGE.US,D,20210224,000000,29.0772,29.1515,28.6909,28.774,1303179.7115248,0
+OGE.US,D,20210225,000000,28.5334,28.9119,27.1291,27.3423,3395559.7079738,0
+OGE.US,D,20210226,000000,27.3423,27.6103,26.9442,27.0274,2602136.2681364,0
+OGE.US,D,20210301,000000,27.5076,28.0072,27.2778,27.3237,1433593.3938879,0
+OGE.US,D,20210302,000000,27.3139,27.6377,27.0919,27.4802,1124784.649503,0
+OGE.US,D,20210303,000000,27.5271,27.8508,27.2865,27.7853,2343694.5257861,0
+OGE.US,D,20210304,000000,28.017,28.7261,27.8596,28.4043,1627890.219119,0
+OGE.US,D,20210305,000000,28.5696,29.3637,28.4219,29.309,1283508.8081193,0
+OGE.US,D,20210308,000000,29.2904,29.6961,28.9363,29.613,1676394.1247245,0
+OGE.US,D,20210309,000000,29.5495,29.7255,29.309,29.3558,2537483.1408496,0
+OGE.US,D,20210310,000000,29.2542,29.8624,29.0967,29.6688,2119811.0748268,0
+OGE.US,D,20210311,000000,29.3637,29.8673,28.9305,28.95,1507191.8381674,0
+OGE.US,D,20210312,000000,29.1515,29.5025,29.0508,29.3725,1479188.128615,0
+OGE.US,D,20210315,000000,29.613,30.6116,29.5768,30.6116,2276387.8665382,0
+OGE.US,D,20210316,000000,30.3054,30.6389,30.1773,30.4913,1469089.3688275,0
+OGE.US,D,20210317,000000,30.4081,30.5284,29.8536,29.9182,1652986.8029043,0
+OGE.US,D,20210318,000000,29.9367,30.1675,29.7519,30.0013,1382694.6629054,0
+OGE.US,D,20210319,000000,30.0111,30.2135,29.438,29.8076,3316108.1550446,0
+OGE.US,D,20210322,000000,29.5211,29.6561,29.309,29.6228,1854407.7734817,0
+OGE.US,D,20210323,000000,29.8624,29.8624,29.3921,29.5592,1253115.3859683,0
+OGE.US,D,20210324,000000,29.5025,29.8624,29.3921,29.568,1478586.8658816,0
+OGE.US,D,20210325,000000,29.5495,29.9279,29.1661,29.7793,1253458.9646731,0
+OGE.US,D,20210326,000000,29.8908,29.9827,29.6512,29.9182,902729.52808005,0
+OGE.US,D,20210329,000000,29.8076,30.4179,29.7891,30.2702,1318982.2868342,0
+OGE.US,D,20210330,000000,30.2517,30.2517,29.6961,29.9641,764688.60298154,0
+OGE.US,D,20210331,000000,29.9729,30.0111,29.7343,29.882,1135404.9126817,0
+OGE.US,D,20210401,000000,29.8536,30.1128,29.7519,30.1128,874165.45802093,0
+OGE.US,D,20210405,000000,30.2702,30.7133,30.1206,30.3152,1115885.3475153,0
+OGE.US,D,20210406,000000,30.2135,30.371,30.0111,30.1959,911502.03316479,0
+OGE.US,D,20210407,000000,30.2869,30.5137,30.2321,30.4619,962619.5910604,0
+OGE.US,D,20210408,000000,30.4541,30.5187,30.1304,30.1578,1255574.6323524,0
+OGE.US,D,20210409,000000,30.0962,30.2829,30.0121,30.106,1290235.1793103,0
+OGE.US,D,20210412,000000,30.1901,30.5118,30.1148,30.2829,1155408.1466796,0
+OGE.US,D,20210413,000000,30.1431,30.5773,30.058,30.5069,1212835.895609,0
+OGE.US,D,20210414,000000,30.4687,30.8716,30.4052,30.7231,1129473.0672456,0
+OGE.US,D,20210415,000000,30.7035,31.2463,30.7035,31.2277,1335019.0273918,0
+OGE.US,D,20210416,000000,31.3215,31.5083,31.2463,31.2922,940123.36634139,0
+OGE.US,D,20210419,000000,31.433,31.5729,31.2824,31.3762,1344056.3743948,0
+OGE.US,D,20210420,000000,31.3665,31.6951,31.2639,31.4506,1342969.3977187,0
+OGE.US,D,20210421,000000,31.3762,31.5543,31.1152,31.1152,1169629.8509248,0
+OGE.US,D,20210422,000000,31.2179,31.2179,30.7876,30.7973,927865.99153653,0
+OGE.US,D,20210423,000000,30.9088,30.9088,30.6106,30.8071,925065.21155902,0
+OGE.US,D,20210426,000000,30.947,30.9929,30.7035,30.8902,959724.73596133,0
+OGE.US,D,20210427,000000,30.9,30.9,30.4091,30.5069,1230599.7326915,0
+OGE.US,D,20210428,000000,30.5362,31.1152,30.5167,31.0409,2498372.43162,0
+OGE.US,D,20210429,000000,31.0682,31.8115,30.9841,31.5259,2089200.870874,0
+OGE.US,D,20210430,000000,31.5259,31.657,31.2922,31.3762,1580975.3650231,0
+OGE.US,D,20210503,000000,31.4418,31.6853,31.2277,31.3117,1417171.149843,0
+OGE.US,D,20210504,000000,31.3019,31.3215,30.9558,31.2375,1411612.5372261,0
+OGE.US,D,20210505,000000,31.2179,31.3166,30.8864,31.2463,1417954.4274855,0
+OGE.US,D,20210506,000000,31.2736,32.1372,31.0682,31.8066,2541623.4687536,0
+OGE.US,D,20210507,000000,31.6951,31.9572,31.3665,31.7225,3065536.0011232,0
+OGE.US,D,20210510,000000,31.8251,32.1342,31.6951,31.8633,2025169.4574339,0
+OGE.US,D,20210511,000000,31.788,31.8349,31.0076,31.2463,2141381.8866654,0
+OGE.US,D,20210512,000000,31.0487,31.213,30.6066,30.7876,2651060.4441219,0
+OGE.US,D,20210513,000000,30.7407,31.6853,30.6546,31.6394,2462588.0959817,0
+OGE.US,D,20210514,000000,31.7411,32.4706,31.7274,32.1616,2042425.0843491,0
+OGE.US,D,20210517,000000,32.0677,32.1518,31.4985,31.5914,2165922.2001668,0
+OGE.US,D,20210518,000000,31.3568,31.5171,30.9088,31.3479,3551892.1088801,0
+OGE.US,D,20210519,000000,31.0956,31.6618,30.7504,31.3958,2869769.7633957,0
+OGE.US,D,20210520,000000,31.3958,31.6394,31.3215,31.3958,2147932.3782813,0
+OGE.US,D,20210521,000000,31.5259,31.7137,31.12,31.5083,2048087.9976443,0
+OGE.US,D,20210524,000000,31.6472,31.8115,31.3166,31.7039,2587321.4816033,0
+OGE.US,D,20210525,000000,32.0227,32.0227,31.5035,31.5357,3333491.6014183,0
+OGE.US,D,20210526,000000,31.788,32.1997,31.2824,32.1254,3648443.8602629,0
+OGE.US,D,20210527,000000,32.2555,32.4706,31.9787,32.3209,21372212.099036,0
+OGE.US,D,20210528,000000,32.4608,32.6202,31.9699,32.2555,2706817.3370879,0
+OGE.US,D,20210601,000000,32.4246,32.4246,31.699,32.0227,2123103.7040811,0
+OGE.US,D,20210602,000000,32.0403,32.1372,31.6951,31.8251,2367145.8174999,0
+OGE.US,D,20210603,000000,31.5631,32.0873,31.5123,32.0129,2394641.316885,0
+OGE.US,D,20210604,000000,32.0677,32.1254,31.7499,32.097,1580134.8242632,0
+OGE.US,D,20210607,000000,32.1156,32.1909,31.8349,32.0031,1788189.1134656,0
+OGE.US,D,20210608,000000,32.0579,32.0579,31.61,31.8251,1542819.7227884,0
+OGE.US,D,20210609,000000,31.919,32.2701,31.7323,32.2359,1195857.3812801,0
+OGE.US,D,20210610,000000,32.3209,32.6946,32.142,32.6202,1314519.8538945,0
+OGE.US,D,20210611,000000,33.0036,33.1522,32.7044,33.1425,2183669.6763588,0
+OGE.US,D,20210614,000000,33.0505,33.1425,32.8177,32.9664,1532066.5273726,0
+OGE.US,D,20210615,000000,32.9292,33.0809,32.7689,32.9019,1344778.2986973,0
+OGE.US,D,20210616,000000,32.9762,33.0975,32.4657,32.5175,2043454.7979078,0
+OGE.US,D,20210617,000000,32.4804,32.7963,32.2653,32.2741,2287692.2194594,0
+OGE.US,D,20210618,000000,32.097,32.1381,31.2463,31.2551,2619682.3008615,0
+OGE.US,D,20210621,000000,31.2922,32.2701,31.2277,32.0873,2498951.1981287,0
+OGE.US,D,20210622,000000,31.965,32.1068,31.788,31.8163,1724574.9027386,0
+OGE.US,D,20210623,000000,31.7977,31.8398,31.4799,31.6296,2022030.21153,0
+OGE.US,D,20210624,000000,31.7039,31.7225,31.2824,31.5729,1363841.8040353,0
+OGE.US,D,20210625,000000,31.5445,32.1616,31.4418,32.142,2321543.9248832,0
+OGE.US,D,20210628,000000,32.0873,32.1909,31.8535,31.9474,985377.59003068,0
+OGE.US,D,20210629,000000,31.8349,32.1997,31.3958,31.4887,1024998.5545392,0
+OGE.US,D,20210630,000000,31.4144,31.6198,31.2639,31.4604,1147106.0172027,0
+OGE.US,D,20210701,000000,31.5914,31.924,31.3479,31.7695,1299695.8643604,0
+OGE.US,D,20210702,000000,31.8907,32.0129,31.6296,32.0031,1206465.3737907,0
+OGE.US,D,20210706,000000,32.0129,32.0579,31.3568,31.7597,1648222.7160423,0
+OGE.US,D,20210707,000000,31.7323,31.9934,31.4799,31.8809,1772658.5379641,0
+OGE.US,D,20210708,000000,31.61,31.9425,31.5259,31.7597,1640627.1725325,0
+OGE.US,D,20210709,000000,31.9797,32.1322,31.6873,32.1039,1687384.5530554,0
+OGE.US,D,20210712,000000,31.9142,32.1694,31.743,32.1234,763144.54392127,0
+OGE.US,D,20210713,000000,32.1136,32.1136,31.4692,31.5083,1079413.8544674,0
+OGE.US,D,20210714,000000,31.5445,31.8291,31.4594,31.6677,1159673.2263752,0
+OGE.US,D,20210715,000000,31.5171,32.2085,31.4887,32.1694,1371371.9039821,0
+OGE.US,D,20210716,000000,32.1792,32.5675,32.1498,32.3875,1053882.6845228,0
+OGE.US,D,20210719,000000,32.1694,32.3209,31.1572,31.5259,1635695.3865408,0
+OGE.US,D,20210720,000000,31.5259,32.2545,31.5083,32.0647,1456410.701087,0
+OGE.US,D,20210721,000000,32.1694,32.2447,31.6404,31.6492,1287121.4972981,0
+OGE.US,D,20210722,000000,31.6492,31.7156,31.3039,31.4232,851370.64704655,0
+OGE.US,D,20210723,000000,31.4232,31.9092,31.4134,31.8203,1380699.6567951,0
+OGE.US,D,20210726,000000,31.8477,32.0549,31.743,31.9142,969736.57851696,0
+OGE.US,D,20210727,000000,31.8291,32.5675,31.6873,32.3777,987448.2652605,0
+OGE.US,D,20210728,000000,32.5009,32.5166,31.9337,32.1322,1087491.0216973,0
+OGE.US,D,20210729,000000,32.189,32.2741,32.0139,32.2085,1255373.1888856,0
+OGE.US,D,20210730,000000,32.1596,32.5107,31.8721,31.9337,1503062.7583759,0
+OGE.US,D,20210802,000000,32.0843,32.453,32.009,32.2261,1297268.317202,0
+OGE.US,D,20210803,000000,32.2447,32.5479,32.0491,32.4911,1613549.8984162,0
+OGE.US,D,20210804,000000,32.3209,32.3972,31.9474,32.2643,1061380.0626882,0
+OGE.US,D,20210805,000000,32.3395,32.6241,32.1039,32.6144,1122768.1697237,0
+OGE.US,D,20210806,000000,32.5958,33.4945,32.453,33.1532,1410690.1920125,0
+OGE.US,D,20210809,000000,33.211,33.3899,33.0593,33.3145,1164976.2000749,0
+OGE.US,D,20210810,000000,33.3429,33.4945,33.0026,33.3243,839759.52742454,0
+OGE.US,D,20210811,000000,33.5141,33.7302,33.295,33.7214,1154425.4706816,0
+OGE.US,D,20210812,000000,34.45,34.7629,34.0529,34.1283,1302818.7493736,0
+OGE.US,D,20210813,000000,34.1097,34.3747,34.005,34.3365,692298.81950278,0
+OGE.US,D,20210816,000000,34.3082,34.5829,33.958,33.9678,994137.8244474,0
+OGE.US,D,20210817,000000,33.8163,34.0334,33.6363,34.0148,588949.11803231,0
+OGE.US,D,20210818,000000,33.9952,34.0627,33.6647,33.74,586393.75141537,0
+OGE.US,D,20210819,000000,33.5317,33.9952,33.47,33.4848,959344.34525245,0
+OGE.US,D,20210820,000000,33.3527,34.005,33.1532,33.9483,1106195.6099954,0
+OGE.US,D,20210823,000000,34.0627,34.0627,33.5796,33.5991,702412.91762531,0
+OGE.US,D,20210824,000000,33.7126,33.7126,33.3713,33.5317,711806.11400116,0
+OGE.US,D,20210825,000000,33.4094,33.9874,33.3145,33.7684,1084169.7608842,0
+OGE.US,D,20210826,000000,33.8437,33.8925,33.5893,33.5893,817912.62555538,0
+OGE.US,D,20210827,000000,33.6177,33.9287,33.6079,33.6549,713519.91730248,0
+OGE.US,D,20210830,000000,33.693,33.7586,33.5043,33.5796,777169.91747791,0
+OGE.US,D,20210831,000000,33.5503,33.7781,33.4045,33.5043,1181290.0532189,0
+OGE.US,D,20210901,000000,33.5415,33.958,33.3997,33.8075,1131117.3367614,0
+OGE.US,D,20210902,000000,33.8075,34.1097,33.7879,34.0236,831029.96967789,0
+OGE.US,D,20210903,000000,34.0334,34.0334,33.7126,33.7498,881560.58061946,0
+OGE.US,D,20210907,000000,33.6363,33.7684,33.2676,33.3331,908047.84011476,0
+OGE.US,D,20210908,000000,33.3243,33.9336,33.1434,33.7879,773748.44620928,0
+OGE.US,D,20210909,000000,33.74,33.8631,33.5893,33.5893,748571.08052604,0
+OGE.US,D,20210910,000000,33.6549,33.6647,33.1924,33.2012,801118.17124696,0
+OGE.US,D,20210913,000000,33.3527,33.4848,33.0633,33.2578,804567.25151865,0
+OGE.US,D,20210914,000000,33.3429,33.4192,32.671,32.8041,1164799.2979441,0
+OGE.US,D,20210915,000000,32.6994,33.1161,32.6525,32.8501,1476982.4760368,0
+OGE.US,D,20210916,000000,32.7474,32.8501,32.1988,32.2545,1379067.6579473,0
+OGE.US,D,20210917,000000,32.2359,32.3875,31.8477,31.924,3137145.5746265,0
+OGE.US,D,20210920,000000,31.5738,32.0285,31.4281,31.7528,1124820.4389515,0
+OGE.US,D,20210921,000000,31.8956,32.1792,31.4134,31.4496,946905.97809417,0
+OGE.US,D,20210922,000000,31.6638,31.9993,31.4232,31.743,1639977.8496828,0
+OGE.US,D,20210923,000000,31.7528,32.1724,31.6873,31.8956,1874063.3385521,0
+OGE.US,D,20210924,000000,31.8858,32.1694,31.8389,31.8574,1055421.6308046,0
+OGE.US,D,20210927,000000,31.9797,32.2359,31.5543,31.611,912453.009937,0
+OGE.US,D,20210928,000000,31.5738,31.7528,31.12,31.167,979087.85011038,0
+OGE.US,D,20210929,000000,31.167,31.8956,31.0907,31.7254,1479792.4590154,0
+OGE.US,D,20210930,000000,31.9797,31.9797,31.1572,31.1856,1815751.0789691,0
+OGE.US,D,20211001,000000,31.3186,31.5317,31.0399,31.2237,1191193.5048736,0
+OGE.US,D,20211004,000000,31.2237,31.9846,31.2237,31.8291,1093493.4234746,0
+OGE.US,D,20211005,000000,31.8858,32.0549,31.479,31.6022,1066146.1946616,0
+OGE.US,D,20211006,000000,31.433,31.876,31.0252,31.8672,1055945.1793072,0
+OGE.US,D,20211007,000000,31.8672,32.1548,31.6775,31.7821,944819.96452932,0
+OGE.US,D,20211008,000000,31.8105,31.8398,31.6286,31.6668,547943.6131479,0
+OGE.US,D,20211011,000000,31.6188,31.8056,31.2687,31.3792,1050422.3561387,0
+OGE.US,D,20211012,000000,31.4184,31.5905,31.1494,31.3127,843603.31418448,0
+OGE.US,D,20211013,000000,31.2736,31.7861,31.121,31.6472,1079424.0800242,0
+OGE.US,D,20211014,000000,31.7528,32.3366,31.6961,32.3279,1065582.7664879,0
+OGE.US,D,20211015,000000,32.4236,32.8119,32.232,32.3279,1829871.5502029,0
+OGE.US,D,20211018,000000,32.1078,32.142,31.7861,31.9826,1071199.664778,0
+OGE.US,D,20211019,000000,32.1078,32.3855,32.0687,32.184,634179.82294121,0
+OGE.US,D,20211020,000000,32.232,32.7493,32.1548,32.5958,511154.10528697,0
+OGE.US,D,20211021,000000,32.4236,32.5675,32.2897,32.3758,803451.64328372,0
+OGE.US,D,20211022,000000,32.4618,32.8265,32.3181,32.7777,727254.88504911,0
+OGE.US,D,20211025,000000,32.8071,32.9078,32.4716,32.8071,671073.63148039,0
+OGE.US,D,20211026,000000,32.8931,33.0847,32.6427,32.8167,715034.32224834,0
+OGE.US,D,20211027,000000,32.8735,32.9224,32.586,32.6153,819310.45915495,0
+OGE.US,D,20211028,000000,32.5195,32.7542,32.452,32.6339,600045.8921528,0
+OGE.US,D,20211029,000000,32.6153,33.0085,32.4882,32.6339,1609552.7283059,0
+OGE.US,D,20211101,000000,32.7973,33.3097,32.6105,33.209,1178951.4684037,0
+OGE.US,D,20211102,000000,33.2373,33.2373,32.9126,33.0271,794432.70228274,0
+OGE.US,D,20211103,000000,33.0183,33.3673,32.9694,33.1317,790601.18619083,0
+OGE.US,D,20211104,000000,32.9596,33.1415,32.5429,32.721,958035.47399606,0
+OGE.US,D,20211105,000000,32.9987,33.4867,32.9028,33.1415,773819.00255044,0
+OGE.US,D,20211108,000000,33.209,33.209,32.3611,32.5675,850513.7453959,0
+OGE.US,D,20211109,000000,32.6251,32.7581,32.4902,32.672,773285.22849121,0
+OGE.US,D,20211110,000000,32.6916,32.9312,32.6339,32.8637,419804.09459275,0
+OGE.US,D,20211111,000000,32.8637,33.0085,32.7112,32.9312,737411.93050974,0
+OGE.US,D,20211112,000000,32.8931,33.0749,32.7777,32.9889,819184.68480766,0
+OGE.US,D,20211115,000000,33.1992,33.4867,32.9312,33.4769,694339.84061819,0
+OGE.US,D,20211116,000000,33.8133,33.8701,33.295,33.3429,1007286.8677957,0
+OGE.US,D,20211117,000000,33.1512,33.4486,33.1043,33.3723,715189.75071003,0
+OGE.US,D,20211118,000000,33.3429,33.4584,32.9126,33.1806,701121.42981531,0
+OGE.US,D,20211119,000000,33.1806,33.7498,33.0847,33.6305,1035392.832915,0
+OGE.US,D,20211122,000000,33.6686,34.0519,33.516,33.9366,682143.81915348,0
+OGE.US,D,20211123,000000,33.9561,34.0901,33.7742,33.9561,588795.73468195,0
+OGE.US,D,20211124,000000,33.918,34.0324,33.8211,33.9082,619721.90833658,0
+OGE.US,D,20211126,000000,33.5444,33.649,33.0183,33.1043,567794.48635109,0
+OGE.US,D,20211129,000000,33.2852,33.8407,33.0652,33.6217,1097960.9691927,0
+OGE.US,D,20211130,000000,33.429,33.5629,32.8539,32.8735,1879506.4023784,0
+OGE.US,D,20211201,000000,33.2471,33.8407,33.0554,33.0652,1360162.6487381,0
+OGE.US,D,20211202,000000,33.1512,33.9854,33.1512,33.7077,1096934.3233009,0
+OGE.US,D,20211203,000000,33.8896,34.449,33.8603,34.4255,1339938.5427157,0
+OGE.US,D,20211206,000000,34.847,35.244,34.6162,35.1061,1785280.9651428,0
+OGE.US,D,20211207,000000,34.2534,34.7844,34.0324,34.5302,1964818.2218469,0
+OGE.US,D,20211208,000000,34.4832,34.8372,34.4686,34.5497,1773856.9732083,0
+OGE.US,D,20211209,000000,34.5126,34.6309,34.1859,34.3199,890273.7774754,0
+OGE.US,D,20211210,000000,34.5302,34.7032,34.2436,34.4157,982290.49446583,0
+OGE.US,D,20211213,000000,34.2818,35.1345,34.2534,34.7991,1138898.9854029,0
+OGE.US,D,20211214,000000,34.7414,35.0768,34.7218,34.7805,1140507.4654702,0
+OGE.US,D,20211215,000000,35.1061,35.5071,35.024,35.4797,1319679.6698005,0
+OGE.US,D,20211216,000000,35.4602,36.0294,35.2978,35.4797,1733359.6784913,0
+OGE.US,D,20211217,000000,35.4699,35.6803,35.1531,35.3066,3226192.7899541,0
+OGE.US,D,20211220,000000,35.0474,35.4309,34.3971,35.3545,1180007.7684099,0
+OGE.US,D,20211221,000000,35.5844,35.8719,35.2392,35.4211,1019747.7311786,0
+OGE.US,D,20211222,000000,35.3741,35.69,35.3448,35.6323,843006.14167375,0
+OGE.US,D,20211223,000000,35.7477,35.8817,35.4885,35.6421,1392478.4755469,0
+OGE.US,D,20211227,000000,35.6323,35.9287,35.4025,35.9287,629500.60819966,0
+OGE.US,D,20211228,000000,35.9481,36.2552,35.9481,36.2357,444860.79870706,0
+OGE.US,D,20211229,000000,36.2748,36.5946,36.1496,36.5134,704429.39740466,0
+OGE.US,D,20211230,000000,36.5232,36.7716,36.3794,36.6376,639077.86459594,0
+OGE.US,D,20211231,000000,36.6474,36.9447,36.5712,36.7628,671169.75171328,0
+OGE.US,D,20220103,000000,36.8684,36.8684,36.0734,36.3794,1185454.9224589,0
+OGE.US,D,20220104,000000,36.3706,36.7197,36.2357,36.2836,932529.86794305,0
+OGE.US,D,20220105,000000,36.3218,36.4567,36.1017,36.1789,1173805.9682771,0
+OGE.US,D,20220106,000000,36.2552,36.4078,36.0636,36.1496,1211034.1525201,0
+OGE.US,D,20220107,000000,36.1203,36.619,35.554,36.3432,1640752.9468799,0
+OGE.US,D,20220110,000000,36.4401,36.5271,36.1887,36.353,1104777.3252825,0
+OGE.US,D,20220111,000000,36.3628,36.4978,35.825,36.0822,901097.52923225,0
+OGE.US,D,20220112,000000,36.1399,36.3824,35.9853,36.0919,1251538.6051266,0
+OGE.US,D,20220113,000000,36.0919,36.7011,36.0919,36.3824,993143.90033709,0
+OGE.US,D,20220114,000000,36.3726,36.8664,36.2562,36.798,1360947.9714918,0
+OGE.US,D,20220118,000000,36.4889,36.8274,36.1301,36.5369,1282375.816438,0
+OGE.US,D,20220119,000000,36.6533,37.0063,36.4597,36.5662,948126.90956301,0
+OGE.US,D,20220120,000000,36.6337,36.7599,36.1447,36.2562,1173380.5851187,0
+OGE.US,D,20220121,000000,36.2464,36.5906,36.043,36.1301,1060323.7626821,0
+OGE.US,D,20220124,000000,35.9657,36.1594,35.0162,35.9267,1601816.0721139,0
+OGE.US,D,20220125,000000,35.4719,36.1301,35.1228,35.8592,1627729.6778789,0
+OGE.US,D,20220126,000000,36.0332,36.4401,35.646,35.9755,1444404.8749767,0
+OGE.US,D,20220127,000000,36.2464,36.6435,35.9267,36.1105,1481203.5858387,0
+OGE.US,D,20220128,000000,35.9951,36.6728,35.8983,36.6435,2165880.2753844,0
+OGE.US,D,20220131,000000,36.4009,36.7501,35.9902,36.7207,1707392.8998316,0
+OGE.US,D,20220201,000000,36.6631,36.8078,36.3873,36.5271,1458925.1654772,0
+OGE.US,D,20220202,000000,36.4401,37.1129,36.353,36.8948,1187511.2819093,0
+OGE.US,D,20220203,000000,36.8274,37.1226,36.6435,37.0796,1278151.6389692,0
+OGE.US,D,20220204,000000,36.798,37.1374,36.314,36.5564,870618.212405,0
+OGE.US,D,20220207,000000,36.5369,36.6533,36.3334,36.4978,964356.9131421,0
+OGE.US,D,20220208,000000,36.6826,36.8664,36.5271,36.5858,723766.94766199,0
+OGE.US,D,20220209,000000,36.8078,36.8762,36.4645,36.6239,782771.47743294,0
+OGE.US,D,20220210,000000,36.3726,36.5936,35.6117,35.7428,1005878.8086394,0
+OGE.US,D,20220211,000000,35.8396,36.2758,35.4425,35.5688,1119873.3146246,0
+OGE.US,D,20220214,000000,35.6851,35.9267,34.7844,35.2196,1043705.1879487,0
+OGE.US,D,20220215,000000,35.3751,35.5394,34.4793,34.6681,1745969.8350021,0
+OGE.US,D,20220216,000000,34.7355,34.8617,34.4451,34.6485,1444758.6792382,0
+OGE.US,D,20220217,000000,34.5136,34.8911,34.2514,34.8226,1388940.432932,0
+OGE.US,D,20220218,000000,34.7072,34.9585,34.5174,34.6191,1274489.8671183,0
+OGE.US,D,20220222,000000,34.6191,35.0651,34.3581,34.804,1124350.0633437,0
+OGE.US,D,20220223,000000,34.8421,35.0456,34.2318,34.3101,1382601.6103396,0
+OGE.US,D,20220224,000000,34.3003,35.249,34.1253,35.1423,2274139.2666219,0
+OGE.US,D,20220225,000000,35.4817,36.1203,35.0553,36.0039,1740655.6131899,0
+OGE.US,D,20220228,000000,35.7526,36.3726,35.6655,36.3628,2195134.5705201,0
+OGE.US,D,20220301,000000,36.4597,36.8274,36.0137,36.3236,1868001.6285459,0
+OGE.US,D,20220302,000000,36.353,37.0982,36.2758,36.9829,1527232.9067251,0
+OGE.US,D,20220303,000000,37.2831,38.0674,37.2537,37.9216,1518705.8150009,0
+OGE.US,D,20220304,000000,37.6508,38.5798,37.4855,38.5515,1520569.9339856,0
+OGE.US,D,20220307,000000,38.3676,38.5994,37.8004,38.086,2021233.6406638,0
+OGE.US,D,20220308,000000,38.2219,38.4351,37.6214,37.6312,1861163.798787,0
+OGE.US,D,20220309,000000,37.9412,37.9412,37.418,37.5637,1268635.7359131,0
+OGE.US,D,20220310,000000,37.3984,37.7955,37.2489,37.641,1100695.2830517,0
+OGE.US,D,20220311,000000,37.6018,38.0576,37.4571,37.4669,807868.06121833,0
+OGE.US,D,20220314,000000,37.6606,37.9021,37.1618,37.3016,904691.81240895,0
+OGE.US,D,20220315,000000,37.5149,37.6703,37.2439,37.4767,831035.08245624,0
+OGE.US,D,20220316,000000,37.4278,37.6703,36.9759,37.5344,1084237.2495584,0
+OGE.US,D,20220317,000000,37.4855,37.7378,37.2049,37.2733,1481872.3372462,0
+OGE.US,D,20220318,000000,37.2439,37.5833,37.0014,37.1951,3016258.0208763,0
+OGE.US,D,20220321,000000,37.3016,37.9793,37.3016,37.6889,1053754.8650641,0
+OGE.US,D,20220322,000000,37.7671,37.7671,37.3506,37.6508,1482677.0885577,0
+OGE.US,D,20220323,000000,37.6214,37.7378,37.2635,37.5246,1442953.8684823,0
+OGE.US,D,20220324,000000,37.6214,37.951,37.4953,37.7671,903840.02353663,0
+OGE.US,D,20220325,000000,37.9891,38.6482,37.864,38.6384,1260359.1703278,0
+OGE.US,D,20220328,000000,38.6864,38.6962,38.261,38.5798,1052952.1588639,0
+OGE.US,D,20220329,000000,38.5417,39.3407,38.5025,39.1998,1563326.0541754,0
+OGE.US,D,20220330,000000,39.3259,39.3553,38.9583,39.1704,1586510.4588597,0
+OGE.US,D,20220331,000000,39.1998,39.5773,39.1666,39.4903,1953645.7786069,0
+OGE.US,D,20220401,000000,39.2967,39.9744,39.0551,39.9744,1867263.3433529,0
+OGE.US,D,20220404,000000,39.8873,39.8971,39.5147,39.723,1234426.1360051,0
+OGE.US,D,20220405,000000,39.9069,40.3225,39.8775,39.9842,1018282.4089049,0
+OGE.US,D,20220406,000000,40.0809,40.9435,39.9939,40.8848,1368145.7408463,0
+OGE.US,D,20220407,000000,40.8848,40.8946,40.3529,40.6041,1473911.7413627,0
+OGE.US,D,20220408,000000,40.8487,40.8877,40.4672,40.5064,1816418.807821,0
+OGE.US,D,20220411,000000,40.5161,40.8242,40.3205,40.3792,1327362.1305421,0
+OGE.US,D,20220412,000000,40.4183,40.7802,40.2042,40.6041,1332942.216828,0
+OGE.US,D,20220413,000000,40.741,40.8487,40.3107,40.6628,1172392.7963425,0
+OGE.US,D,20220414,000000,40.6628,40.9171,40.5651,40.7118,878108.43268076,0
+OGE.US,D,20220418,000000,40.7118,41.0246,40.5699,40.79,912058.30344876,0
+OGE.US,D,20220419,000000,40.8681,41.0198,40.6922,40.79,904537.40650292,0
+OGE.US,D,20220420,000000,41.0833,41.6603,40.7606,41.3963,753196.09981713,0
+OGE.US,D,20220421,000000,41.3376,41.7933,41.1552,41.3474,928505.08882969,0
+OGE.US,D,20220422,000000,41.2496,41.2496,40.6433,40.6824,786967.02334303,0
+OGE.US,D,20220425,000000,40.79,40.9202,39.4991,40.1641,1209639.3865875,0
+OGE.US,D,20220426,000000,40.0272,40.3401,39.6262,39.6262,1045153.1267761,0
+OGE.US,D,20220427,000000,39.724,40.1983,39.3328,39.6067,1276889.8052737,0
+OGE.US,D,20220428,000000,39.7631,39.7631,39.1372,39.2155,1636338.5740566,0
+OGE.US,D,20220429,000000,39.1177,39.1568,37.729,37.8268,2521634.5505351,0
+OGE.US,D,20220502,000000,38.0713,38.6678,37.2205,37.6312,1731169.3642483,0
+OGE.US,D,20220503,000000,37.7975,38.4673,37.4943,37.8464,1305162.4469671,0
+OGE.US,D,20220504,000000,37.9735,38.8047,37.9637,38.8047,1074304.1437893,0
+OGE.US,D,20220505,000000,38.6092,39.1177,37.9344,38.4722,1073904.3245226,0
+OGE.US,D,20220506,000000,38.3744,38.5407,37.9539,38.4625,1591457.5831865,0
+OGE.US,D,20220509,000000,38.2767,38.7314,37.7387,38.3353,1504299.0281797,0
+OGE.US,D,20220510,000000,38.4918,38.8732,37.4356,37.8854,1164074.3059748,0
+OGE.US,D,20220511,000000,37.9441,38.8536,37.8464,38.2669,1347637.3643479,0
+OGE.US,D,20220512,000000,38.3646,38.5211,37.4454,38.0321,1246540.3530163,0
+OGE.US,D,20220513,000000,38.2962,38.4918,37.8854,38.4136,815758.10076069,0
+OGE.US,D,20220516,000000,38.5896,38.6678,38.2375,38.5505,744407.23384168,0
+OGE.US,D,20220517,000000,38.6482,39.2643,38.2669,39.2546,936759.15819022,0
+OGE.US,D,20220518,000000,39.5089,39.6556,38.922,39.0395,1319378.0158781,0
+OGE.US,D,20220519,000000,38.8928,39.0737,38.4038,38.9124,1511149.1286067,0
+OGE.US,D,20220520,000000,38.9124,39.103,38.3011,38.9905,1458762.5791258,0
+OGE.US,D,20220523,000000,39.3133,39.5675,39.1177,39.3133,1142267.2837767,0
+OGE.US,D,20220524,000000,39.411,39.7582,38.8047,39.7338,1259693.4865873,0
+OGE.US,D,20220525,000000,39.7533,40.164,39.6848,40.0174,1456102.9118306,0
+OGE.US,D,20220526,000000,40.2716,40.3255,39.9782,40.1054,1104235.3707779,0
+OGE.US,D,20220527,000000,39.8902,40.5651,39.8902,40.5651,1006761.2741818,0
+OGE.US,D,20220531,000000,40.6237,40.6237,39.988,40.389,1331978.9693878,0
+OGE.US,D,20220601,000000,40.477,40.477,39.636,40.1249,1268708.3373655,0
+OGE.US,D,20220602,000000,40.2814,40.2814,39.3524,40.2032,956004.67843733,0
+OGE.US,D,20220603,000000,40.0859,40.3205,40.0369,40.0957,751568.19119201,0
+OGE.US,D,20220606,000000,40.2716,40.5064,40.0761,40.2326,1130674.5701567,0
+OGE.US,D,20220607,000000,40.0565,40.3499,39.817,40.3401,1032342.5493543,0
+OGE.US,D,20220608,000000,40.1152,40.1934,39.5382,39.5773,877657.48563072,0
+OGE.US,D,20220609,000000,39.6848,39.7338,38.4625,38.5015,1305099.0485156,0
+OGE.US,D,20220610,000000,38.0615,38.7461,38.0419,38.3451,1449585.1419961,0
+OGE.US,D,20220613,000000,37.8952,38.0419,36.1056,36.2229,1335162.1851856,0
+OGE.US,D,20220614,000000,36.2327,36.4185,34.9174,35.3721,1996546.079146,0
+OGE.US,D,20220615,000000,35.5873,36.0274,35.0446,35.4406,1522296.0079549,0
+OGE.US,D,20220616,000000,34.9614,34.9908,34.1791,34.4235,1545293.2849518,0
+OGE.US,D,20220617,000000,35.0983,35.0983,34.0422,34.2378,2353003.8725971,0
+OGE.US,D,20220621,000000,34.5702,34.7854,34.316,34.492,1248823.7198254,0
+OGE.US,D,20220622,000000,34.3257,35.4553,34.3257,35.1375,1847939.0863193,0
+OGE.US,D,20220623,000000,35.1667,36.1545,35.1667,35.9883,2466439.0406313,0
+OGE.US,D,20220624,000000,36.1447,37.0493,36.0274,36.7804,2028734.0864963,0
+OGE.US,D,20220627,000000,36.6631,37.6166,36.6239,37.3476,1090965.6658606,0
+OGE.US,D,20220628,000000,37.5237,37.866,37.2889,37.3574,933286.55913815,0
+OGE.US,D,20220629,000000,37.3476,37.5139,37.0249,37.3085,1041060.8589885,0
+OGE.US,D,20220630,000000,37.0934,37.9637,37.0542,37.7095,1195574.1333598,0
+OGE.US,D,20220701,000000,37.8952,39.1959,37.8464,39.1568,1173357.0663384,0
+OGE.US,D,20220705,000000,38.971,38.971,37.0396,37.8854,1604683.3182099,0
+OGE.US,D,20220706,000000,37.8366,38.4184,37.2889,37.9637,1319539.5796738,0
+OGE.US,D,20220707,000000,38.0713,38.2277,37.641,37.641,1788568.4816188,0
+OGE.US,D,20220708,000000,37.5916,37.7893,37.2061,37.5619,1060399.1531398,0
+OGE.US,D,20220711,000000,37.552,38.1698,37.552,38.0957,1002961.9700771,0
+OGE.US,D,20220712,000000,38.0265,38.7876,37.9128,38.155,828588.6511123,0
+OGE.US,D,20220713,000000,37.7794,38.5059,37.7794,38.1056,1073680.2687584,0
+OGE.US,D,20220714,000000,37.5421,38.5207,37.5125,38.4416,793451.56186294,0
+OGE.US,D,20220715,000000,38.6393,38.8963,38.1451,38.7975,1023377.3351886,0
+OGE.US,D,20220718,000000,38.7085,38.9853,38.501,38.6295,1187216.2043563,0
+OGE.US,D,20220719,000000,38.8667,39.1533,38.6393,38.9556,1236953.6181492,0
+OGE.US,D,20220720,000000,38.8963,38.8963,37.8683,37.8683,1339506.9371143,0
+OGE.US,D,20220721,000000,37.7794,37.9276,37.384,37.8584,1140719.1480684,0
+OGE.US,D,20220722,000000,38.0265,38.2934,37.8584,38.1154,987873.01216642,0
+OGE.US,D,20220725,000000,38.0561,38.6888,37.6805,38.4911,701557.12727913,0
+OGE.US,D,20220726,000000,38.4416,39.0446,38.4416,38.9655,890613.72717696,0
+OGE.US,D,20220727,000000,38.9359,39.1014,38.6295,39.0248,1080244.9518212,0
+OGE.US,D,20220728,000000,39.3708,40.1023,39.1929,40.0726,841451.94979379,0
+OGE.US,D,20220729,000000,40.0331,40.8041,40.0069,40.6064,1623951.2449225,0
+OGE.US,D,20220801,000000,40.3692,40.5619,40.0189,40.5174,863469.78955029,0
+OGE.US,D,20220802,000000,40.4779,40.5866,39.9738,40.0232,828374.17849566,0
+OGE.US,D,20220803,000000,39.9441,40.3099,39.351,40.2011,1010802.3605436,0
+OGE.US,D,20220804,000000,39.6673,40.4087,39.5388,39.6673,998672.51774447,0
+OGE.US,D,20220805,000000,39.7563,39.9046,39.2818,39.786,1244959.9213946,0
+OGE.US,D,20220808,000000,39.9837,40.3692,39.7613,40.0034,868901.40973282,0
+OGE.US,D,20220809,000000,40.1814,40.5767,40.033,40.5471,1219757.3656138,0
+OGE.US,D,20220810,000000,40.6262,40.8041,40.2209,40.6064,1587627.4746387,0
+OGE.US,D,20220811,000000,40.6163,40.9919,40.3484,40.6262,1294080.220583,0
+OGE.US,D,20220812,000000,40.9919,41.496,40.7777,41.4763,963906.70892108,0
+OGE.US,D,20220815,000000,41.5158,42.2324,41.2786,42.1682,1113483.1490828,0
+OGE.US,D,20220816,000000,41.8222,42.2176,41.8222,42.1188,1053346.8483731,0
+OGE.US,D,20220817,000000,42.01,42.0792,41.7926,41.9606,875753.4051689,0
+OGE.US,D,20220818,000000,42.1188,42.4153,42.0001,42.2275,793734.82758302,0
+OGE.US,D,20220819,000000,42.2374,42.3758,42.1484,42.2868,774526.37677174,0
+OGE.US,D,20220822,000000,42.0693,42.1781,41.6196,41.7135,937242.29969198,0
+OGE.US,D,20220823,000000,41.8815,41.8815,41.3595,41.4861,622288.2505046,0
+OGE.US,D,20220824,000000,41.4466,41.5059,40.9622,41.3576,1249708.6688591,0
+OGE.US,D,20220825,000000,41.5158,41.6245,41.0868,41.6245,1075016.6759592,0
+OGE.US,D,20220826,000000,41.6443,41.6937,40.9919,41.0216,759968.5420862,0
+OGE.US,D,20220829,000000,40.8634,41.4169,40.5965,41.0907,584815.23072788,0
+OGE.US,D,20220830,000000,41.0216,41.0216,40.1566,40.2901,873154.44218717,0
+OGE.US,D,20220831,000000,40.3296,40.6015,40.0133,40.0726,969829.99746061,0
+OGE.US,D,20220901,000000,40.1616,40.6113,39.7958,40.5372,697252.4999972,0
+OGE.US,D,20220902,000000,40.5767,41.071,40.1319,40.1912,719932.97920604,0
+OGE.US,D,20220906,000000,40.2802,40.557,39.8749,39.9639,934276.10293743,0
+OGE.US,D,20220907,000000,40.2407,41.1204,40.2407,41.0512,1071703.4786975,0
+OGE.US,D,20220908,000000,40.9326,41.1303,40.7349,41.0117,1149526.6886364,0
+OGE.US,D,20220909,000000,41.2687,41.7283,41.0018,41.3675,1096610.6287988,0
+OGE.US,D,20220912,000000,41.3576,41.7925,41.2687,41.585,858920.33975315,0
+OGE.US,D,20220913,000000,41.1995,41.3972,40.4482,40.6855,812266.47565597,0
+OGE.US,D,20220914,000000,40.7448,41.3774,40.7052,41.2884,1048391.7215982,0
+OGE.US,D,20220915,000000,41.071,41.071,40.4087,40.4285,1250239.7920842,0
+OGE.US,D,20220916,000000,40.3988,40.557,40.0924,40.4384,2280996.1992809,0
+OGE.US,D,20220919,000000,40.2604,41.0389,40.0726,41.0216,1081748.2834642,0
+OGE.US,D,20220920,000000,40.7448,40.8041,40.0924,40.5471,920126.98021943,0
+OGE.US,D,20220921,000000,40.9128,41.1797,40.1814,40.1814,771589.51825248,0
+OGE.US,D,20220922,000000,40.0924,40.3346,39.7464,40.1517,812677.21095009,0
+OGE.US,D,20220923,000000,39.6772,39.8749,39.0248,39.4598,1139169.2799143,0
+OGE.US,D,20220926,000000,39.3016,39.4005,38.1352,38.5108,1026849.3635861,0
+OGE.US,D,20220927,000000,38.8173,38.8815,37.5817,37.7102,1147140.1749447,0
+OGE.US,D,20220928,000000,38.1846,38.7184,37.8689,38.3823,1279157.1754513,0
+OGE.US,D,20220929,000000,38.2242,38.4812,36.6031,36.9886,1795947.1551652,0
+OGE.US,D,20220930,000000,37.2061,37.3247,35.9507,36.0397,1780318.9807231,0
+OGE.US,D,20221003,000000,36.7118,37.4631,36.3757,36.9491,1402652.9360999,0
+OGE.US,D,20221004,000000,36.9095,37.9375,36.9095,37.9276,1176172.8879263,0
+OGE.US,D,20221005,000000,37.4532,37.4927,36.6624,37.038,1084663.8970545,0
+OGE.US,D,20221006,000000,36.9392,37.0034,35.4268,35.496,1346590.6034429,0
+OGE.US,D,20221007,000000,35.5,35.545,34.25,34.44,1652467,0
+OGE.US,D,20221010,000000,34.58,35.25,34.57,34.83,1406455,0
+OGE.US,D,20221011,000000,34.78,35.12,34.5,34.73,1719308,0
+OGE.US,D,20221012,000000,34.63,34.65,33.96,33.98,1109979,0
+OGE.US,D,20221013,000000,33.61,34.65,33.28,34.5,1564222,0
+OGE.US,D,20221014,000000,34.73,35.01,33.62,33.76,1308653,0
+OGE.US,D,20221017,000000,34.17,35.13,34.16,34.59,1175126,0
+OGE.US,D,20221018,000000,35.05,35.47,34.82,35.13,1401846,0
+OGE.US,D,20221019,000000,34.65,35.12,34.545,34.82,1030715,0
+OGE.US,D,20221020,000000,34.85,34.9494,34.14,34.36,987225,0
+OGE.US,D,20221021,000000,34.53,35.16,34.31,34.97,950806,0
+OGE.US,D,20221024,000000,35.2,35.37,34.62,35.03,1280719,0
+OGE.US,D,20221025,000000,35,36.095,34.95,35.96,1030183,0
+OGE.US,D,20221026,000000,36.17,36.47,35.91,35.95,1358667,0
+OGE.US,D,20221027,000000,36.32,36.58,35.91,36,1018655,0
+OGE.US,D,20221028,000000,36.19,36.96,36.04,36.91,979631,0
+OGE.US,D,20221031,000000,36.72,36.925,36.46,36.63,977873,0
+OGE.US,D,20221101,000000,36.8,37.14,36.55,36.92,1106245,0
+OGE.US,D,20221102,000000,36.7,37.49,36.35,36.42,1138237,0
+OGE.US,D,20221103,000000,37.11,37.33,35.85,37.07,1984636,0
+OGE.US,D,20221104,000000,37.23,37.6184,36.88,37.54,1572579,0
+OGE.US,D,20221107,000000,37.67,37.68,36.33,36.71,2190914,0
+OGE.US,D,20221108,000000,36.85,37.47,36.64,37.25,1060964,0
+OGE.US,D,20221109,000000,36.99,37.58,36.93,37.11,1328098,0
+OGE.US,D,20221110,000000,37.99,38.605,37.395,38.56,1165587,0
+OGE.US,D,20221111,000000,38.58,38.58,37.86,38.4,1135379,0
+OGE.US,D,20221114,000000,38.38,38.615,38.08,38.12,975456,0
+OGE.US,D,20221115,000000,38.47,38.78,38.03,38.26,1211306,0
+OGE.US,D,20221116,000000,38.3,38.91,38.245,38.77,1150457,0
+OGE.US,D,20221117,000000,38.32,38.51,38.025,38.42,1059111,0
+OGE.US,D,20221118,000000,38.88,39.275,38.58,39.24,869613,0
+OGE.US,D,20221121,000000,39.23,39.49,38.88,39.07,1369374,0
+OGE.US,D,20221122,000000,39.33,39.73,39.19,39.55,1182533,0
+OGE.US,D,20221123,000000,39.44,39.74,39.15,39.69,1103612,0
+OGE.US,D,20221125,000000,39.95,40.21,39.82,39.98,387744,0
+OGE.US,D,20221128,000000,39.62,40.02,39.43,39.75,735394,0
+OGE.US,D,20221129,000000,39.63,39.8401,39.3,39.7,848107,0
+OGE.US,D,20221130,000000,39.56,40.49,39.3392,40.46,1639673,0
+OGE.US,D,20221201,000000,40.8,40.93,39.69,39.86,1074112,0
+OGE.US,D,20221202,000000,39.39,39.85,39.28,39.64,1080656,0
+OGE.US,D,20221205,000000,39.15,39.665,39.07,39.5,913749,0
+OGE.US,D,20221206,000000,39.41,39.9,39.36,39.9,1259414,0
+OGE.US,D,20221207,000000,39.71,40.27,39.38,39.49,1429859,0
+OGE.US,D,20221208,000000,39.41,40.1,39.34,40.03,1500418,0
+OGE.US,D,20221209,000000,39.82,40.32,39.75,39.95,766883,0
+OGE.US,D,20221212,000000,40.24,40.25,39.69,40.21,1303558,0
+OGE.US,D,20221213,000000,40.35,41,39.78,40.12,1769542,0
+OGE.US,D,20221214,000000,40.18,40.91,40.1,40.53,1142687,0
+OGE.US,D,20221215,000000,40.26,40.44,39.79,39.98,757128,0
+OGE.US,D,20221216,000000,39.65,39.84,38.93,39.5,3544641,0
+OGE.US,D,20221219,000000,39.48,39.79,38.89,39.1,840254,0
+OGE.US,D,20221220,000000,39,39.25,38.79,39.02,768514,0
+OGE.US,D,20221221,000000,39.24,39.91,39.14,39.89,1270350,0
+OGE.US,D,20221222,000000,39.69,39.89,38.93,39.57,629180,0
+OGE.US,D,20221223,000000,39.5,40.04,39.5,40.02,537466,0
+OGE.US,D,20221227,000000,40.09,40.34,39.9,40.28,590089,0
+OGE.US,D,20221228,000000,40.41,40.485,39.85,39.89,608677,0
+OGE.US,D,20221229,000000,39.98,40.5,39.85,40.22,627269,0
+OGE.US,D,20221230,000000,40.17,40.1925,39.225,39.55,826146,0
+OGE.US,D,20230103,000000,39.69,39.75,38.86,39.51,907306,0
+OGE.US,D,20230104,000000,39.65,39.96,39.31,39.56,1165260,0
+OGE.US,D,20230105,000000,39.28,39.318,38.6,38.72,960660,0
+OGE.US,D,20230106,000000,38.75,39.39,38.68,39.16,1071250,0
+OGE.US,D,20230109,000000,39.16,40.18,39,39.85,1663673,0
+OGE.US,D,20230110,000000,39.72,39.84,39.32,39.73,628429,0
+OGE.US,D,20230111,000000,39.88,40.305,39.88,40.17,764795,0
+OGE.US,D,20230112,000000,40.22,40.36,40.07,40.22,710773,0
+OGE.US,D,20230113,000000,40.02,40.115,39.68,39.94,570320,0
+OGE.US,D,20230117,000000,39.91,40.24,39.53,39.54,704735,0
+OGE.US,D,20230118,000000,39.66,39.8,38.675,38.75,892177,0
+OGE.US,D,20230119,000000,38.72,38.72,37.97,37.98,1151614,0
+OGE.US,D,20230120,000000,38,38.37,37.52,38.36,872629,0
+OGE.US,D,20230123,000000,37.96,38.83,37.84,38.37,924571,0
+OGE.US,D,20230124,000000,38.47,38.999,38.04,38.92,964200,0
+OGE.US,D,20230125,000000,38.66,39.05,38.34,39.03,952990,0
+OGE.US,D,20230126,000000,39.01,39.23,38.74,39.23,848154,0
+OGE.US,D,20230127,000000,39.21,39.405,39.08,39.23,970280,0
+OGE.US,D,20230130,000000,39.09,39.525,38.9,39.03,978786,0
+OGE.US,D,20230131,000000,39.13,39.51,38.6,39.32,1892200,0
+OGE.US,D,20230201,000000,39.17,39.93,39.06,39.83,1184319,0
+OGE.US,D,20230202,000000,39.91,40.25,39.525,39.83,1273819,0
+OGE.US,D,20230203,000000,39.61,39.61,38.44,38.8,1039238,0
+OGE.US,D,20230206,000000,38.69,39.04,38.52,38.96,768754,0
+OGE.US,D,20230207,000000,38.76,39.22,38.47,39.12,851572,0
+OGE.US,D,20230208,000000,38.91,38.96,38.24,38.37,720380,0
+OGE.US,D,20230209,000000,38.42,38.6,37.77,37.88,1045426,0
+OGE.US,D,20230210,000000,37.91,38.56,37.88,38.48,694566,0
+OGE.US,D,20230213,000000,38.46,38.88,38.46,38.82,552343,0
+OGE.US,D,20230214,000000,38.75,38.81,38.23,38.36,632384,0
+OGE.US,D,20230215,000000,38.16,38.47,37.93,38.35,1084758,0
+OGE.US,D,20230216,000000,37.95,38.15,37.6,38.02,1464005,0
+OGE.US,D,20230217,000000,38.1,38.57,37.88,38.41,934170,0
+OGE.US,D,20230221,000000,38.02,38.23,37.66,37.75,782133,0
+OGE.US,D,20230222,000000,38.03,38.1,37.515,37.69,921704,0
+OGE.US,D,20230223,000000,37.73,37.975,37,37.27,2804701,0
+OGE.US,D,20230224,000000,37.12,37.12,36.46,37.03,1996592,0
+OGE.US,D,20230227,000000,37.28,37.565,36.4321,36.57,951020,0
+OGE.US,D,20230228,000000,36.08,36.54,35.5,35.72,3041258,0
+OGE.US,D,20230301,000000,35.45,35.52,34.79,35.14,2139065,0
+OGE.US,D,20230302,000000,35.06,35.64,34.88,35.61,1023094,0
+OGE.US,D,20230303,000000,35.74,35.87,35.135,35.8,1222184,0
+OGE.US,D,20230306,000000,35.91,36.08,35.675,35.84,977135,0
+OGE.US,D,20230307,000000,35.89,36.075,35.165,35.3,821449,0
+OGE.US,D,20230308,000000,35.33,35.75,35.12,35.68,789201,0
+OGE.US,D,20230309,000000,35.7,35.93,35.05,35.07,817529,0
+OGE.US,D,20230310,000000,35.19,35.28,34.23,34.4,708702,0
+OGE.US,D,20230313,000000,34.35,35.405,34.23,34.63,1400918,0
+OGE.US,D,20230314,000000,35.03,35.535,34.87,35.33,1267099,0
+OGE.US,D,20230315,000000,35.26,35.92,34.97,35.7,1143731,0
+OGE.US,D,20230316,000000,35.57,36.18,35.345,36.12,1124098,0
+OGE.US,D,20230317,000000,35.96,36.14,35.48,35.68,2697185,0
+OGE.US,D,20230320,000000,35.8,36.6,35.8,36.53,1505178,0
+OGE.US,D,20230321,000000,36.65,36.735,35.44,36.03,1674413,0
+OGE.US,D,20230322,000000,35.89,36.06,35.13,35.14,1449136,0
+OGE.US,D,20230323,000000,35.07,35.21,34.355,34.46,1390028,0
+OGE.US,D,20230324,000000,34.4,35.67,34.36,35.67,838168,0
+OGE.US,D,20230327,000000,35.84,36.16,35.68,35.81,953040,0
+OGE.US,D,20230328,000000,35.85,36.48,35.76,36.2,1170190,0
+OGE.US,D,20230329,000000,36.38,37.05,36.3527,36.99,1272544,0
+OGE.US,D,20230330,000000,37.16,37.445,37.03,37.23,1186055,0
+OGE.US,D,20230331,000000,37.4,37.67,37.29,37.66,1089068,0
+OGE.US,D,20230403,000000,37.55,37.66,37.2,37.23,1387659,0
+OGE.US,D,20230404,000000,37.15,37.65,37.12,37.54,1282855,0
+OGE.US,D,20230405,000000,37.7,39.09,37.59,38.96,1414540,0
+OGE.US,D,20230406,000000,38.73,38.85,38.255,38.49,1273415,0
+OGE.US,D,20230410,000000,38.41,38.66,38.0201,38.65,1087434,0
+OGE.US,D,20230411,000000,38.62,38.67,38.435,38.53,1069821,0
+OGE.US,D,20230412,000000,38.6,38.95,38.465,38.6,1205230,0
+OGE.US,D,20230413,000000,38.32,38.3524,37.62,38.14,1512664,0
+OGE.US,D,20230414,000000,37.87,38.03,37.64,37.94,1030738,0
+OGE.US,D,20230417,000000,38.14,38.26,37.62,37.86,1132538,0
+OGE.US,D,20230418,000000,37.88,37.96,37.135,37.24,1351337,0
+OGE.US,D,20230419,000000,37.34,37.77,37.32,37.6,1054428,0
+OGE.US,D,20230420,000000,37.44,37.65,37.19,37.4,929292,0
+OGE.US,D,20230421,000000,37.63,37.74,37.29,37.62,963114,0
+OGE.US,D,20230424,000000,37.61,37.95,37.34,37.93,1155932,0
+OGE.US,D,20230425,000000,37.87,38.04,37.78,37.93,815281,0
+OGE.US,D,20230426,000000,37.66,37.82,36.93,37.09,1061595,0
+OGE.US,D,20230427,000000,37.05,37.74,37.05,37.73,992595,0
+OGE.US,D,20230428,000000,37.71,38,37.35,37.54,1099831,0
+OGE.US,D,20230501,000000,37.41,37.94,37.41,37.43,869341,0
+OGE.US,D,20230502,000000,37.36,37.4587,36.46,36.82,1094660,0
+OGE.US,D,20230503,000000,37.03,37.29,36.75,36.81,1052022,0
+OGE.US,D,20230504,000000,36.75,37.49,36.18,37.33,1307288,0
+OGE.US,D,20230505,000000,37.38,37.8,37.27,37.75,1029685,0
+OGE.US,D,20230508,000000,37.69,37.82,37.355,37.55,819635,0
+OGE.US,D,20230509,000000,37.47,37.725,37.36,37.59,705241,0
+OGE.US,D,20230510,000000,37.88,38.04,37.52,37.97,849920,0
+OGE.US,D,20230511,000000,37.94,37.98,37.24,37.52,837207,0
+OGE.US,D,20230512,000000,37.76,38.01,37.605,37.77,767129,0
+OGE.US,D,20230515,000000,37.89,37.92,37.065,37.21,658356,0
+OGE.US,D,20230516,000000,37.26,37.327,36.565,36.63,563837,0
+OGE.US,D,20230517,000000,36.66,36.76,36.335,36.46,1223934,0
+OGE.US,D,20230518,000000,36.22,36.61,36.04,36.59,1593968,0
+OGE.US,D,20230519,000000,36.75,36.85,36.09,36.12,1353181,0
+OGE.US,D,20230522,000000,36.23,36.45,35.96,36.2,800572,0
+OGE.US,D,20230523,000000,36.15,36.5,35.96,35.97,1024173,0
+OGE.US,D,20230524,000000,35.86,36.07,35.64,35.75,731547,0
+OGE.US,D,20230525,000000,35.64,35.64,34.845,34.94,1685336,0
+OGE.US,D,20230526,000000,34.87,35.035,34.58,34.96,668273,0
+OGE.US,D,20230530,000000,34.99,35.17,34.88,35.01,708256,0
+OGE.US,D,20230531,000000,35.01,35.515,34.85,35.28,1290836,0
+OGE.US,D,20230601,000000,35.35,35.48,34.72,35.01,884625,0
+OGE.US,D,20230602,000000,34.85,35.785,34.85,35.68,999346,0
+OGE.US,D,20230605,000000,35.5,35.92,35.5,35.77,1294650,0
+OGE.US,D,20230606,000000,35.97,35.97,35.5,35.69,1115989,0
+OGE.US,D,20230607,000000,35.8,36.57,35.52,36.46,1095013,0
+OGE.US,D,20230608,000000,36.32,36.6,36.15,36.53,1100383,0
+OGE.US,D,20230609,000000,36.46,36.535,36.15,36.25,990663,0
+OGE.US,D,20230612,000000,36.31,36.42,36.085,36.21,676831,0
+OGE.US,D,20230613,000000,35.94,36.44,35.79,36.27,1145596,0
+OGE.US,D,20230614,000000,36.29,36.69,36.02,36.21,1059927,0
+OGE.US,D,20230615,000000,36.72,36.72,36.39,36.55,1543505,0
+OGE.US,D,20230616,000000,36.63,36.865,36.59,36.8,2681969,0
+OGE.US,D,20230620,000000,36.65,36.86,36.25,36.44,1506522,0
+OGE.US,D,20230621,000000,36.28,36.695,35.81,36.58,1064380,0
+OGE.US,D,20230622,000000,36.68,36.74,36.09,36.19,806431,0
+OGE.US,D,20230623,000000,36.28,36.4,35.64,35.68,1331075,0
+OGE.US,D,20230626,000000,35.86,36.275,35.605,36.06,883703,0
+OGE.US,D,20230627,000000,36.2,36.3,35.92,36.09,767946,0
+OGE.US,D,20230628,000000,36.05,36.17,35.33,35.48,1032617,0
+OGE.US,D,20230629,000000,35.29,35.72,35.12,35.56,739909,0
+OGE.US,D,20230630,000000,35.71,36.02,35.53,35.91,1030654,0
+OGE.US,D,20230703,000000,35.79,36.27,35.79,36.22,528808,0
+OGE.US,D,20230705,000000,35.91,36.775,35.91,36.53,791922,0
+OGE.US,D,20230706,000000,36.33,36.335,35.95,36.25,1234104,0
+OGE.US,D,20230707,000000,35.61,36.03,35.5,35.57,1558693,0
+OGE.US,D,20230710,000000,35.45,35.62,35.07,35.31,762783,0
+OGE.US,D,20230711,000000,35.4,35.77,35.24,35.76,798082,0
+OGE.US,D,20230712,000000,35.95,36.37,35.75,36.26,808317,0
+OGE.US,D,20230713,000000,36.18,36.53,36.14,36.53,891776,0
+OGE.US,D,20230714,000000,36.5,36.515,36.14,36.35,649875,0
+OGE.US,D,20230717,000000,36.24,36.28,35.54,35.6,1384412,0
+OGE.US,D,20230718,000000,35.63,36.08,35.14,35.49,1696759,0
+OGE.US,D,20230719,000000,35.68,36.18,35.68,35.96,1511535,0
+OGE.US,D,20230720,000000,36,36.61,35.81,36.55,1048622,0
+OGE.US,D,20230721,000000,36.84,37.05,36.52,36.99,1129850,0
+OGE.US,D,20230724,000000,37.06,37.06,36.41,36.58,1510207,0
+OGE.US,D,20230725,000000,36.54,36.83,36.42,36.73,908759,0
+OGE.US,D,20230726,000000,36.6,37.23,36.6,36.92,1135546,0
+OGE.US,D,20230727,000000,36.78,36.91,36.02,36.09,1151845,0
+OGE.US,D,20230728,000000,36.27,36.565,35.81,35.96,1207880,0
+OGE.US,D,20230731,000000,36.07,36.3,35.93,36.15,1145580,0
+OGE.US,D,20230801,000000,36.12,36.37,35.84,35.99,1150126,0
+OGE.US,D,20230802,000000,35.83,36.25,35.7112,36.18,859583,0
+OGE.US,D,20230803,000000,35.99,35.99,35,35.26,1202976,0
+OGE.US,D,20230804,000000,35.38,35.585,34.58,34.68,881340,0
+OGE.US,D,20230807,000000,34.76,34.98,34.59,34.66,948367,0
+OGE.US,D,20230808,000000,34.56,34.59,34.11,34.53,1077650,0
+OGE.US,D,20230809,000000,34.31,34.96,34.22,34.53,1173407,0
+OGE.US,D,20230810,000000,34.59,34.78,34.39,34.46,1165322,0
+OGE.US,D,20230811,000000,34.52,34.61,34.35,34.57,951264,0
+OGE.US,D,20230814,000000,34.48,34.48,33.87,33.91,1603273,0
+OGE.US,D,20230815,000000,33.69,34.1,33.38,33.43,1847653,0
+OGE.US,D,20230816,000000,33.56,33.94,33.55,33.77,1715144,0
+OGE.US,D,20230817,000000,33.7,34.065,33.7,33.89,1345966,0
+OGE.US,D,20230818,000000,33.93,34.17,33.805,34.12,1397275,0
+OGE.US,D,20230821,000000,34,34.08,33.37,33.81,1100627,0
+OGE.US,D,20230822,000000,33.83,34.305,33.73,34.13,1467283,0
+OGE.US,D,20230823,000000,34.44,34.44,34.045,34.34,1709226,0
+OGE.US,D,20230824,000000,34.29,34.72,34.02,34.09,1142385,0
+OGE.US,D,20230825,000000,34.12,34.4099,34.045,34.23,876896,0
+OGE.US,D,20230828,000000,34.21,34.58,34.14,34.16,905124,0
+OGE.US,D,20230829,000000,34.16,34.51,34.15,34.42,1129920,0
+OGE.US,D,20230830,000000,34.4,34.59,34.265,34.37,783043,0
+OGE.US,D,20230831,000000,34.51,34.56,34.04,34.05,1404403,0
+OGE.US,D,20230901,000000,34.28,34.28,33.47,33.78,1023059,0
+OGE.US,D,20230905,000000,33.58,33.655,32.78,33.28,1753850,0
+OGE.US,D,20230906,000000,33.4,33.4,33.145,33.28,1159231,0
+OGE.US,D,20230907,000000,33.4,34.195,33.4,34.04,2626490,0
+OGE.US,D,20230908,000000,34.14,34.645,34,34.62,1476428,0
+OGE.US,D,20230911,000000,34.56,35.03,34.5466,34.85,1573670,0
+OGE.US,D,20230912,000000,34.87,35.04,34.52,34.9,1114783,0
+OGE.US,D,20230913,000000,34.95,35.335,34.79,35.21,999531,0
+OGE.US,D,20230914,000000,35.41,35.67,35.345,35.6,1025564,0
+OGE.US,D,20230915,000000,35.53,35.84,35.49,35.77,2582102,0
+OGE.US,D,20230918,000000,35.91,36.01,35.495,36,1301208,0
+OGE.US,D,20230919,000000,36.01,36.21,35.59,35.6,878136,0
+OGE.US,D,20230920,000000,35.8,36.05,35.575,35.63,1143743,0
+OGE.US,D,20230921,000000,35.56,35.68,35.21,35.23,847368,0
+OGE.US,D,20230922,000000,35.09,35.375,34.97,35.08,701587,0
+OGE.US,D,20230925,000000,34.88,35.15,34.69,35.09,878908,0
+OGE.US,D,20230926,000000,35.06,35.06,33.75,33.85,1215174,0
+OGE.US,D,20230927,000000,33.77,33.995,33.45,33.52,1218409,0
+OGE.US,D,20230928,000000,33.72,33.72,33.085,33.18,1402202,0
+OGE.US,D,20230929,000000,33.51,33.66,33.06,33.33,1677268,0
+OGE.US,D,20231002,000000,33.13,33.21,31.605,31.94,2176769,0
+OGE.US,D,20231003,000000,31.69,32.4,31.245,32.32,1783248,0
+OGE.US,D,20231004,000000,32.21,32.58,31.825,32.32,1654275,0
+OGE.US,D,20231005,000000,32.29,32.77,31.92,32.64,1806555,0
+OGE.US,D,20231006,000000,31.92,32.86,31.59,32.64,1902460,0
+OGE.US,D,20231009,000000,32.65,33.16,32.64,33.15,1356877,0
+OGE.US,D,20231010,000000,33.15,33.45,33.04,33.43,897816,0
+OGE.US,D,20231011,000000,33.62,34.02,33.405,34.02,1169370,0
+OGE.US,D,20231012,000000,33.92,34.03,33.335,33.86,1657428,0
+OGE.US,D,20231013,000000,34.26,34.425,34,34.12,1414599,0
+OGE.US,D,20231016,000000,34.26,34.585,33.95,34.57,1043331,0
+OGE.US,D,20231017,000000,34.31,34.65,34.135,34.29,1605042,0
+OGE.US,D,20231018,000000,34.25,34.425,33.81,34.08,1239219,0
+OGE.US,D,20231019,000000,34.04,34.33,33.77,33.9,1470286,0
+OGE.US,D,20231020,000000,33.94,34.075,33.435,33.52,1854787,0
+OGE.US,D,20231023,000000,33.27,33.62,33.06,33.2,1346077,0
+OGE.US,D,20231024,000000,33.59,34.04,33.49,33.96,1630149,0
+OGE.US,D,20231025,000000,33.81,34.24,33.81,34.23,1480177,0
+OGE.US,D,20231026,000000,34.36,34.94,34.27,34.44,1701374,0
+OGE.US,D,20231027,000000,34.25,34.5425,33.585,33.8,1482740,0
+OGE.US,D,20231030,000000,33.9,34.31,33.61,34.01,1397979,0
+OGE.US,D,20231031,000000,34.21,34.33,33.83,34.2,1356655,0
+OGE.US,D,20231101,000000,34.21,34.67,33.85,34.5,1580876,0
+OGE.US,D,20231102,000000,34.68,35.75,34.65,35.53,2520879,0
+OGE.US,D,20231103,000000,35.92,36.05,35.23,35.25,2071512,0
+OGE.US,D,20231106,000000,35.21,35.3,34.57,34.59,1684057,0
+OGE.US,D,20231107,000000,34.65,34.82,34.29,34.38,1473924,0
+OGE.US,D,20231108,000000,34.15,34.15,33.33,33.79,1501065,0
+OGE.US,D,20231109,000000,33.95,34.32,33.78,33.94,1721483,0
+OGE.US,D,20231110,000000,34.18,34.205,33.77,33.97,1694280,0
+OGE.US,D,20231113,000000,33.91,33.99,33.4,33.56,1331201,0
+OGE.US,D,20231114,000000,34.2,34.815,34.2,34.77,1089103,0
+OGE.US,D,20231115,000000,34.73,35.205,34.425,34.47,1464112,0
+OGE.US,D,20231116,000000,34.79,35.135,34.605,35.07,1465121,0
+OGE.US,D,20231117,000000,35.34,35.39,34.605,34.78,1602410,0
+OGE.US,D,20231120,000000,34.53,34.81,34.07,34.68,1071748,0
+OGE.US,D,20231121,000000,34.66,34.83,34.41,34.69,1118307,0
+OGE.US,D,20231122,000000,34.75,34.95,34.395,34.9,1468519,0
+OGE.US,D,20231124,000000,34.92,34.99,34.685,34.81,479311,0
+OGE.US,D,20231127,000000,34.84,34.995,34.54,34.93,1037725,0
+OGE.US,D,20231128,000000,34.87,35.35,34.73,35.07,882555,0
+OGE.US,D,20231129,000000,35.13,35.315,34.695,34.79,1171780,0
+OGE.US,D,20231130,000000,34.9,35.17,34.67,35.05,1465698,0
+OGE.US,D,20231201,000000,35.04,35.53,34.91,35.49,1297526,0
+OGE.US,D,20231204,000000,35.27,35.73,35.27,35.58,1654963,0
+OGE.US,D,20231205,000000,35.49,35.56,35.1,35.24,1292958,0
+OGE.US,D,20231206,000000,35.41,35.68,35.28,35.64,1046666,0
+OGE.US,D,20231207,000000,35.75,35.815,35.5,35.58,862617,0
+OGE.US,D,20231208,000000,35.49,35.51,35.0525,35.2,1032955,0
+OGE.US,D,20231211,000000,34.98,35.505,34.89,35.4,1005740,0
+OGE.US,D,20231212,000000,35.46,35.53,35.01,35.32,1277807,0
+OGE.US,D,20231213,000000,35.24,36.59,35.22,36.58,1647743,0
+OGE.US,D,20231214,000000,36.79,36.93,36.115,36.26,1759026,0
+OGE.US,D,20231215,000000,36.1,36.11,35.295,35.52,4457672,0
+OGE.US,D,20231218,000000,35.64,35.77,35.3725,35.39,1305095,0
+OGE.US,D,20231219,000000,35.5,35.81,35.36,35.71,2389798,0
+OGE.US,D,20231220,000000,35.71,35.77,34.81,34.82,1766656,0
+OGE.US,D,20231221,000000,34.91,35.35,34.825,34.95,1620525,0
+OGE.US,D,20231222,000000,35.14,35.45,35.03,35.04,769588,0
+OGE.US,D,20231226,000000,35,35.2,34.95,34.98,1093404,0
+OGE.US,D,20231227,000000,34.96,35.035,34.6525,34.75,1278432,0
+OGE.US,D,20231228,000000,34.63,34.985,34.63,34.94,1209527,0
+OGE.US,D,20231229,000000,34.79,34.97,34.6,34.93,1456021,0
+OGE.US,D,20240102,000000,34.93,35.445,34.75,35.41,1553731,0
+OGE.US,D,20240103,000000,35.36,35.7057,35.18,35.58,1684185,0
+OGE.US,D,20240104,000000,35.74,35.9899,35.53,35.73,1438089,0
+OGE.US,D,20240105,000000,35.24,35.805,35.08,35.51,2662745,0
+OGE.US,D,20240108,000000,35.48,35.605,35.27,35.47,1302172,0
+OGE.US,D,20240109,000000,35.34,35.5,35.07,35.43,1205303,0
+OGE.US,D,20240110,000000,35.38,35.54,35.14,35.44,1698998,0
+OGE.US,D,20240111,000000,35.27,35.38,34.2,34.27,1458116,0
+OGE.US,D,20240112,000000,34.49,34.6,34.21,34.35,1253406,0
+OGE.US,D,20240116,000000,34,34.22,33.46,33.6,2378588,0
+OGE.US,D,20240117,000000,33.34,33.755,32.98,33.22,1811208,0
+OGE.US,D,20240118,000000,33.08,33.11,32.835,33.08,1529022,0
+OGE.US,D,20240119,000000,33.23,33.31,32.87,33.15,1503124,0
+OGE.US,D,20240122,000000,33.18,33.33,32.62,32.74,1566868,0
+OGE.US,D,20240123,000000,32.85,33.025,32.715,32.92,1537507,0
+OGE.US,D,20240124,000000,33.15,33.29,32.28,32.31,1599823,0
+OGE.US,D,20240125,000000,32.7,32.97,32.395,32.96,1464538,0
+OGE.US,D,20240126,000000,33.03,33.19,32.715,32.89,1456374,0
+OGE.US,D,20240129,000000,32.99,33.28,32.735,33.27,1442620,0
+OGE.US,D,20240130,000000,33.27,33.42,32.915,33.13,1433943,0
+OGE.US,D,20240131,000000,33.39,33.65,33.02,33.24,2373055,0
+OGE.US,D,20240201,000000,33.11,33.88,32.95,33.87,1300466,0
+OGE.US,D,20240202,000000,33.45,33.605,33.03,33.3,1384413,0
+OGE.US,D,20240205,000000,32.97,33.05,32.595,32.64,1200271,0
+OGE.US,D,20240206,000000,32.6,32.76,32.5,32.59,1091010,0
+OGE.US,D,20240207,000000,32.78,32.859,32.42,32.66,1026779,0
+OGE.US,D,20240208,000000,32.5,32.59,32.22,32.47,1166574,0
+OGE.US,D,20240209,000000,32.31,32.69,32.28,32.66,1042177,0
+OGE.US,D,20240212,000000,32.68,32.94,32.5,32.92,1300396,0
+OGE.US,D,20240213,000000,32.58,32.92,32.06,32.31,1580613,0
+OGE.US,D,20240214,000000,32.31,32.49,32.095,32.44,1328921,0
+OGE.US,D,20240215,000000,32.49,33,32.49,32.92,1145710,0
+OGE.US,D,20240216,000000,32.83,33.115,32.58,33,1194531,0
+OGE.US,D,20240220,000000,32.87,33.345,32.86,32.92,1598740,0
+OGE.US,D,20240221,000000,33.53,34.305,33.3,33.58,3258286,0
+OGE.US,D,20240222,000000,33.21,33.325,32.6,33.24,1958242,0
+OGE.US,D,20240223,000000,33.23,33.515,33.1,33.48,1796699,0
+OGE.US,D,20240226,000000,33.26,33.375,32.78,32.82,1328213,0
+OGE.US,D,20240227,000000,33.01,33.31,32.8,33.27,1243077,0
+OGE.US,D,20240228,000000,33.14,33.44,33.0456,33.11,1136997,0
+OGE.US,D,20240229,000000,33.31,33.49,32.89,32.91,2109524,0
+OGE.US,D,20240301,000000,32.86,33.04,32.517,32.84,1766351,0
+OGE.US,D,20240304,000000,32.75,33.595,32.75,33.53,1185365,0
+OGE.US,D,20240305,000000,33.68,34.0301,33.44,33.59,1178352,0
+OGE.US,D,20240306,000000,33.88,34.06,33.74,33.9,844880,0
+OGE.US,D,20240307,000000,34.2,34.29,33.91,34.11,1109858,0
+OGE.US,D,20240308,000000,34.14,34.25,33.665,33.85,1878907,0
+OGE.US,D,20240311,000000,33.9,34.14,33.81,34.12,1458316,0
+OGE.US,D,20240312,000000,33.94,34.11,33.56,33.8,1248634,0
+OGE.US,D,20240313,000000,33.97,34.29,33.845,33.97,1528900,0
+OGE.US,D,20240314,000000,33.77,33.97,33.08,33.43,1408081,0
+OGE.US,D,20240315,000000,33.26,33.735,33.17,33.52,2823396,0
+OGE.US,D,20240318,000000,33.5,33.79,33.4,33.67,1419063,0
+OGE.US,D,20240319,000000,33.79,34.18,33.7,34.03,1416370,0
+OGE.US,D,20240320,000000,33.94,34.08,33.37,33.59,3542204,0
+OGE.US,D,20240321,000000,33.6,33.975,33.56,33.58,1507839,0
+OGE.US,D,20240322,000000,33.8,33.93,33.585,33.71,1381844,0
+OGE.US,D,20240325,000000,33.87,33.9613,33.57,33.67,1140070,0
+OGE.US,D,20240326,000000,33.66,33.78,33.25,33.37,1741494,0
+OGE.US,D,20240327,000000,33.54,34.37,33.5,34.35,4330232,0
+OGE.US,D,20240328,000000,34.31,34.51,34.16,34.3,1591111,0
+OGE.US,D,20240401,000000,34.34,34.395,33.91,34.35,1290665,0
+OGE.US,D,20240402,000000,34.31,34.7,34.29,34.55,1443679,0
+OGE.US,D,20240403,000000,34.56,34.62,34.25,34.33,1756217,0
+OGE.US,D,20240404,000000,34.63,34.63,34.0065,34.23,1919132,0
+OGE.US,D,20240405,000000,33.5,33.84,33.46,33.71,1479243,0
+OGE.US,D,20240408,000000,33.77,34.12,33.63,34.03,972035,0
+OGE.US,D,20240409,000000,34.16,34.26,34.02,34.22,1001050,0
+OGE.US,D,20240410,000000,33.62,33.685,32.96,33.08,1823945,0
+OGE.US,D,20240411,000000,33.3,33.3,32.775,33.08,1155364,0
+OGE.US,D,20240412,000000,33.13,33.35,32.815,32.92,1003953,0
+OGE.US,D,20240415,000000,33.14,33.24,32.71,32.86,1274343,0
+OGE.US,D,20240416,000000,32.86,32.87,32.37,32.49,1911117,0
+OGE.US,D,20240417,000000,32.75,33.03,32.495,32.94,1120819,0
+OGE.US,D,20240418,000000,33.15,33.2,32.825,33.15,1102380,0
+OGE.US,D,20240419,000000,33.26,34.13,33.25,34.05,1158933,0
+OGE.US,D,20240422,000000,33.42,34.3,33.42,34.04,2222781,0
+OGE.US,D,20240423,000000,33.95,34.3,33.86,33.92,1628264,0
+OGE.US,D,20240424,000000,33.69,34.37,33.46,34.32,2218271,0
+OGE.US,D,20240425,000000,34.18,34.525,34.12,34.48,1942089,0
+OGE.US,D,20240426,000000,34.48,34.55,33.79,33.82,1190658,0
+OGE.US,D,20240429,000000,33.98,34.635,33.98,34.62,1811982,0
+OGE.US,D,20240430,000000,34.53,34.76,34.21,34.65,2692316,0
+OGE.US,D,20240501,000000,34.35,35.41,34.18,35.05,2573021,0
+OGE.US,D,20240502,000000,35.13,35.24,34.76,35.02,1805653,0
+OGE.US,D,20240503,000000,35.33,35.345,34.8,35.18,1549718,0
+OGE.US,D,20240506,000000,35.28,35.745,35.15,35.57,1675405,0
+OGE.US,D,20240507,000000,35.75,36.065,35.625,35.97,1976804,0
+OGE.US,D,20240508,000000,35.89,36.095,35.775,36.02,1078512,0
+OGE.US,D,20240509,000000,35.96,36.45,35.96,36.45,1133143,0
+OGE.US,D,20240510,000000,36.5,36.51,36.15,36.38,946209,0
+OGE.US,D,20240513,000000,36.44,36.62,36.115,36.3,977845,0
+OGE.US,D,20240514,000000,36.58,36.58,36.305,36.37,1242679,0
+OGE.US,D,20240515,000000,36.78,36.855,36.55,36.63,894353,0
+OGE.US,D,20240516,000000,36.64,37.045,36.6,36.83,1023268,0
+OGE.US,D,20240517,000000,36.87,37.019,36.6,36.96,875905,0
+OGE.US,D,20240520,000000,37.03,37.04,36.8,36.98,964193,0
+OGE.US,D,20240521,000000,37.06,37.3,36.885,37.2,868735,0
+OGE.US,D,20240522,000000,37.02,37.11,36.495,36.57,817923,0
+OGE.US,D,20240523,000000,36.19,36.26,35.61,35.62,1205088,0
+OGE.US,D,20240524,000000,35.74,35.77,35.435,35.65,1319451,0
+OGE.US,D,20240528,000000,35.66,35.98,35.44,35.45,1178809,0
+OGE.US,D,20240529,000000,35.19,35.25,34.2,34.96,1297943,0
+OGE.US,D,20240530,000000,35.14,35.4,34.97,35.35,1098164,0
+OGE.US,D,20240531,000000,35.39,36.31,35.39,36.3,1319211,0
+OGE.US,D,20240603,000000,36.57,36.57,36.05,36.19,1403756,0
+OGE.US,D,20240604,000000,36.02,36.7,35.995,36.55,1455479,0
+OGE.US,D,20240605,000000,36.59,36.59,35.755,35.92,976574,0
+OGE.US,D,20240606,000000,35.77,36.05,35.55,35.59,736592,0
+OGE.US,D,20240607,000000,35.22,35.565,35.22,35.41,664418,0
+OGE.US,D,20240610,000000,35.34,35.64,35.16,35.5,870534,0
+OGE.US,D,20240611,000000,35.26,35.71,35.119,35.55,1281798,0
+OGE.US,D,20240612,000000,35.98,35.99,35.19,35.41,2479811,0
+OGE.US,D,20240613,000000,35.39,35.55,34.88,35.34,2496424,0
+OGE.US,D,20240614,000000,35.16,35.34,35.08,35.24,1316958,0
+OGE.US,D,20240617,000000,34.98,35.36,34.84,35.13,1106597,0
+OGE.US,D,20240618,000000,35.09,35.3,34.92,35.11,1046943,0
+OGE.US,D,20240620,000000,35.05,35.4,35.03,35.29,1009273,0
+OGE.US,D,20240621,000000,35.4,35.62,35.23,35.33,2017410,0
+OGE.US,D,20240624,000000,35.4,36.025,35.38,35.85,1016056,0
+OGE.US,D,20240625,000000,35.79,35.82,35.235,35.26,872814,0
+OGE.US,D,20240626,000000,35.07,35.34,34.915,35.26,608150,0
+OGE.US,D,20240627,000000,35.33,35.655,35.15,35.58,892878,0
+OGE.US,D,20240628,000000,35.64,35.75,35.39,35.7,2168625,0
+OGE.US,D,20240701,000000,35.93,35.99,35.26,35.36,931932,0
+OGE.US,D,20240702,000000,35.44,35.5909,35.295,35.43,959835,0
+OGE.US,D,20240703,000000,35.47,35.79,35.37,35.6,876266,0
+OGE.US,D,20240705,000000,35.67,35.735,35.44,35.52,2516786,0
+OGE.US,D,20240708,000000,35.13,35.42,35.055,35.12,1170098,0
+OGE.US,D,20240709,000000,35.14,35.36,34.935,35.24,934525,0
+OGE.US,D,20240710,000000,35.43,35.76,35.18,35.74,957467,0
+OGE.US,D,20240711,000000,35.95,36.68,35.87,36.61,985323,0
+OGE.US,D,20240712,000000,36.77,36.965,36.6312,36.71,1015377,0
+OGE.US,D,20240715,000000,36.45,36.49,36.165,36.28,767364,0
+OGE.US,D,20240716,000000,36.54,36.92,36.42,36.66,1814954,0
+OGE.US,D,20240717,000000,36.8,37.74,36.8,37.06,1853515,0
+OGE.US,D,20240718,000000,36.955,37.57,36.81,37.02,971398,0
+OGE.US,D,20240719,000000,37.2,37.2,36.66,37.04,929958,0
+OGE.US,D,20240722,000000,37.09,37.4,36.92,37.38,597510,0
+OGE.US,D,20240723,000000,37.32,37.59,37.245,37.37,1084526,0
+OGE.US,D,20240724,000000,37.6,37.99,37.47,37.75,1079892,0
+OGE.US,D,20240725,000000,37.99,38.52,37.87,38.05,1257066,0
+OGE.US,D,20240726,000000,38.19,38.355,38.04,38.33,869284,0
+OGE.US,D,20240729,000000,38.42,38.42,38.01,38.33,741787,0
+OGE.US,D,20240730,000000,38.21,38.87,38.21,38.82,871056,0
+OGE.US,D,20240731,000000,38.89,38.935,38.53,38.77,859352,0
+OGE.US,D,20240801,000000,38.97,39.805,38.88,39.7,856048,0
+OGE.US,D,20240802,000000,39.65,40.36,39.2,39.78,1168411,0
+OGE.US,D,20240805,000000,39.65,39.71,38.42,38.44,1229428,0
+OGE.US,D,20240806,000000,38.56,39.26,38.43,38.82,1162807,0
+OGE.US,D,20240807,000000,39.06,39.82,38.665,39.37,2220197,0
+OGE.US,D,20240808,000000,39.12,39.94,39.081,39.16,1475481,0
+OGE.US,D,20240809,000000,39.43,39.43,38.8,39.32,852664,0
+OGE.US,D,20240812,000000,39.34,39.35,38.8702,39.13,815163,0
+OGE.US,D,20240813,000000,39.28,39.39,39,39.33,781132,0
+OGE.US,D,20240814,000000,39.02,39.395,38.95,39.28,690766,0
+OGE.US,D,20240815,000000,39.09,39.215,38.86,38.98,637299,0
+OGE.US,D,20240816,000000,39.12,39.445,38.9,39.28,931498,0
+OGE.US,D,20240819,000000,39.28,39.48,39.19,39.3,1336521,0
+OGE.US,D,20240820,000000,39.29,39.43,39.18,39.3,945898,0
+OGE.US,D,20240821,000000,39.34,39.59,39.28,39.56,1452109,0
+OGE.US,D,20240822,000000,39.56,39.69,39.32,39.46,1127356,0
+OGE.US,D,20240823,000000,39.66,39.73,39.42,39.56,919919,0
+OGE.US,D,20240826,000000,39.56,39.82,39.53,39.64,864274,0
+OGE.US,D,20240827,000000,39.56,39.6,39.19,39.31,700739,0
+OGE.US,D,20240828,000000,39.4,39.55,39.175,39.31,828229,0
+OGE.US,D,20240829,000000,39.3,39.38,38.935,39.36,706964,0
+OGE.US,D,20240830,000000,39.45,39.58,39.15,39.56,978858,0
+OGE.US,D,20240903,000000,39.49,39.89,39.4,39.7,885709,0
+OGE.US,D,20240904,000000,39.85,40.3,39.735,40.07,1112263,0
+OGE.US,D,20240905,000000,40.4,40.44,39.815,39.94,714349,0
+OGE.US,D,20240906,000000,40.04,40.1,39.38,39.6,601640,0
+OGE.US,D,20240909,000000,39.59,39.98,39.48,39.95,894802,0
+OGE.US,D,20240910,000000,39.97,40.35,39.89,40,622402,0
+OGE.US,D,20240911,000000,39.99,40.14,39.53,39.93,1092775,0
+OGE.US,D,20240912,000000,40.02,40.18,39.8372,40.01,611563,0
+OGE.US,D,20240913,000000,40.17,40.98,40.08,40.97,1187172,0
+OGE.US,D,20240916,000000,41.03,41.48,40.945,41.19,1084532,0
+OGE.US,D,20240917,000000,41.31,41.31,40.75,40.82,892935,0
+OGE.US,D,20240918,000000,40.77,40.99,40.49,40.61,574170,0
+OGE.US,D,20240919,000000,40.65,40.65,40.01,40.12,882665,0
+OGE.US,D,20240920,000000,40.51,40.74,40.29,40.71,2216325,0
+OGE.US,D,20240923,000000,40.87,41.01,40.73,40.99,781393,0
+OGE.US,D,20240924,000000,40.75,41.41,40.705,40.77,1128518,0
+OGE.US,D,20240925,000000,40.97,40.98,40.525,40.69,1045001,0
+OGE.US,D,20240926,000000,40.52,40.79,40.41,40.59,1213270,0
+OGE.US,D,20240927,000000,40.78,41.06,40.64,40.84,756971,0
+OGE.US,D,20240930,000000,40.965,41.13,40.68,41.02,1042532,0
+OGE.US,D,20241001,000000,40.94,41.29,40.75,41.1,749893,0
+OGE.US,D,20241002,000000,40.94,41.39,40.83,41.22,846219,0
+OGE.US,D,20241003,000000,41.32,41.34,40.865,40.94,455013,0
+OGE.US,D,20241004,000000,40.61,40.76,40.36,40.62,733137,0
+OGE.US,D,20241007,000000,40.19,40.19,39.425,39.76,1094543,0
+OGE.US,D,20241008,000000,39.97,40.05,39.78,39.84,684433,0
+OGE.US,D,20241009,000000,39.76,40.15,39.7284,39.94,786993,0
+OGE.US,D,20241010,000000,39.98,40.16,39.57,39.65,974556,0
+OGE.US,D,20241011,000000,39.72,40.01,39.63,39.84,522403,0
+OGE.US,D,20241014,000000,39.96,40.265,39.84,40.11,936621,0
+OGE.US,D,20241015,000000,40.25,40.94,40.24,40.62,924511,0
+OGE.US,D,20241016,000000,40.78,41.025,40.6,40.99,991234,0
+OGE.US,D,20241017,000000,41.03,41.07,40.55,40.57,778907,0
+OGE.US,D,20241018,000000,40.54,41.21,40.37,41.15,1002339,0
+OGE.US,D,20241021,000000,41.14,41.19,40.6717,40.8,692529,0
+OGE.US,D,20241022,000000,40.55,40.8,40.27,40.72,823024,0
+OGE.US,D,20241023,000000,40.68,41.02,40.6,41.02,565361,0
+OGE.US,D,20241024,000000,41.07,41.24,40.885,40.98,753777,0
+OGE.US,D,20241025,000000,41.21,41.2299,40.355,40.47,848756,0
+OGE.US,D,20241028,000000,40.63,40.83,40.545,40.65,810146,0
+OGE.US,D,20241029,000000,40.29,40.41,39.86,40.03,988978,0
+OGE.US,D,20241030,000000,40.21,40.26,39.68,39.69,915185,0
+OGE.US,D,20241031,000000,39.92,40.3201,39.78,39.99,1385415,0
+OGE.US,D,20241101,000000,40.08,40.66,39.61,39.66,2527054,0
+OGE.US,D,20241104,000000,39.57,40.18,39.57,39.84,2100851,0
+OGE.US,D,20241105,000000,39.42,41.05,39.1,41.03,1572194,0
+OGE.US,D,20241106,000000,41.48,42.26,41.095,42.19,1986076,0
+OGE.US,D,20241107,000000,42.19,42.5,41.95,42.14,1671314,0
+OGE.US,D,20241108,000000,42.37,42.96,42.19,42.9,1517626,0
+OGE.US,D,20241111,000000,42.95,43.955,42.79,43.77,1469827,0
+OGE.US,D,20241112,000000,43.69,44.09,42.97,43.32,2148114,0
+OGE.US,D,20241113,000000,43.5,43.81,42.78,42.95,1208009,0
+OGE.US,D,20241114,000000,42.94,43.03,41.71,41.8,1519910,0
+OGE.US,D,20241115,000000,42,42.87,41.875,42.79,1163609,0
+OGE.US,D,20241118,000000,42.66,43.22,42.645,43.07,1060505,0
+OGE.US,D,20241119,000000,42.865,43.21,42.36,43.17,1114712,0
+OGE.US,D,20241120,000000,43.17,43.26,42.77,43.11,589551,0
+OGE.US,D,20241121,000000,43.075,43.87,43.07,43.81,568623,0
+OGE.US,D,20241122,000000,44.01,44.335,43.75,43.81,1228374,0
+OGE.US,D,20241125,000000,43.85,44.32,43.53,43.85,1358739,0
+OGE.US,D,20241126,000000,44.01,44.14,43.74,44.04,791944,0
+OGE.US,D,20241127,000000,43.97,44.41,43.97,44.08,650667,0
+OGE.US,D,20241129,000000,44,44.19,43.87,43.96,448102,0
+OGE.US,D,20241202,000000,43.82,44,42.69,42.78,944433,0
+OGE.US,D,20241203,000000,42.955,43.14,42.61,42.83,1092280,0
+OGE.US,D,20241204,000000,42.7386,43.09,42.675,43,776831,0
+OGE.US,D,20241205,000000,43.025,43.39,42.95,43.1,850890,0
+OGE.US,D,20241206,000000,43.185,43.185,42.22,42.3,816356,0
+OGE.US,D,20241209,000000,42.16,42.35,41.73,41.8,832921,0
+OGE.US,D,20241210,000000,41.63,42.315,41.25,42.18,1042016,0
+OGE.US,D,20241211,000000,42.19,42.27,41.94,42.05,1508773,0
+OGE.US,D,20241212,000000,42.22,42.34,41.945,42.04,941670,0
+OGE.US,D,20241213,000000,42.04,42.34,41.95,42.05,730021,0
+OGE.US,D,20241216,000000,42.09,42.46,41.88,41.88,1190507,0
+OGE.US,D,20241217,000000,41.725,42.06,41.52,41.78,1022196,0
+OGE.US,D,20241218,000000,41.78,41.83,40.5,40.52,976381,0
+OGE.US,D,20241219,000000,40.575,41.31,40.51,40.96,1036375,0
+OGE.US,D,20241220,000000,40.89,41.41,40.68,41.01,4314639,0
+OGE.US,D,20241223,000000,40.84,41.365,40.58,41.28,930200,0
+OGE.US,D,20241224,000000,41.11,41.55,41.05,41.5,247892,0
+OGE.US,D,20241226,000000,41.28,41.57,41.24,41.37,468086,0
+OGE.US,D,20241227,000000,41.135,41.505,41.09,41.3,423997,0
+OGE.US,D,20241230,000000,41.205,41.4,40.76,41.22,890494,0
+OGE.US,D,20241231,000000,41.22,41.52,41.06,41.25,857594,0
+OGE.US,D,20250102,000000,41.585,41.59,41.16,41.29,839248,0
+OGE.US,D,20250103,000000,41.38,41.77,41.24,41.59,809237,0
+OGE.US,D,20250106,000000,41.15,41.17,40.07,40.24,1039729,0
+OGE.US,D,20250107,000000,40.29,40.8,40.29,40.55,822903,0
+OGE.US,D,20250108,000000,40.58,40.89,40.11,40.85,681256,0
+OGE.US,D,20250110,000000,40.42,40.705,39.71,39.76,858362,0
+OGE.US,D,20250113,000000,39.79,40.04,39.41,40.03,953011,0
+OGE.US,D,20250114,000000,40.285,40.87,40.14,40.74,606971,0
+OGE.US,D,20250115,000000,41.25,41.44,40.92,41.08,563191,0
+OGE.US,D,20250116,000000,41.03,42.39,41.03,42.37,854100,0
+OGE.US,D,20250117,000000,42.12,42.73,42.1,42.57,751004,0
+OGE.US,D,20250121,000000,42.96,43.62,42.96,43.36,900565,0
+OGE.US,D,20250122,000000,43.195,43.25,42.45,42.5,759823,0
+OGE.US,D,20250123,000000,42.48,43.23,42.42,43.12,1092737,0
+OGE.US,D,20250124,000000,43.025,43.43,43,43.2,1129214,0
+OGE.US,D,20250127,000000,42.95,43.385,41.685,42.69,1764515,0
+OGE.US,D,20250128,000000,42.79,42.8,41.815,42.14,732473,0
+OGE.US,D,20250129,000000,42.36,42.475,41.93,42.09,555956,0
+OGE.US,D,20250130,000000,42.51,42.95,42.49,42.72,693797,0
+OGE.US,D,20250131,000000,42.8399,42.8399,42.05,42.23,1272005,0
+OGE.US,D,20250203,000000,41.64,42.4,41.51,42.3,900192,0
+OGE.US,D,20250204,000000,42.11,42.47,41.6,42.37,1455782,0
+OGE.US,D,20250205,000000,42.77,42.99,42.53,42.62,665417,0
+OGE.US,D,20250206,000000,42.795,42.84,42.21,42.51,655476,0
+OGE.US,D,20250207,000000,42.335,42.9,42.14,42.7,760135,0
+OGE.US,D,20250210,000000,42.89,43.03,42.295,42.84,665682,0
+OGE.US,D,20250211,000000,42.78,43.47,42.46,43.4,638897,0
+OGE.US,D,20250212,000000,42.86,43.43,42.74,43.37,578618,0
+OGE.US,D,20250213,000000,43.5,43.88,43.39,43.72,596622,0
+OGE.US,D,20250214,000000,43.955,44.19,43.45,43.53,666671,0
+OGE.US,D,20250218,000000,43.64,44,43.51,43.86,782362,0
+OGE.US,D,20250219,000000,43.35,44.72,42.8917,44.02,2224126,0
+OGE.US,D,20250220,000000,43.61,44.43,43.45,44.3,1540895,0
+OGE.US,D,20250221,000000,44.07,45.32,44.0367,45.2,1442690,0
+OGE.US,D,20250224,000000,45.36,45.6,44.79,45.15,1164120,0
+OGE.US,D,20250225,000000,45.36,45.4,44.79,45.26,1212192,0
+OGE.US,D,20250226,000000,44.975,45.69,44.8,45.42,1568940,0
+OGE.US,D,20250227,000000,45.32,45.48,44.7501,45.15,1217251,0
+OGE.US,D,20250228,000000,45.315,46.28,45.31,46.28,1710179,0
+OGE.US,D,20250303,000000,46.13,46.535,45.57,46.32,1895498,0
+OGE.US,D,20250304,000000,46.02,46.535,45.06,45.12,1305185,0
+OGE.US,D,20250305,000000,44.985,45.13,44.36,44.65,1531400,0
+OGE.US,D,20250306,000000,44.27,44.42,43.72,44.05,1081022,0
+OGE.US,D,20250307,000000,44.29,44.46,43.6902,43.91,1283901,0
+OGE.US,D,20250310,000000,44.06,44.95,43.73,44.26,1732636,0
+OGE.US,D,20250311,000000,44.325,44.73,43.92,44.07,1496572,0
+OGE.US,D,20250312,000000,44.105,44.68,43.825,44.35,1781185,0
+OGE.US,D,20250313,000000,44.35,45.05,44.21,44.39,746663,0
+OGE.US,D,20250314,000000,44.405,45.28,44.36,45.06,1230956,0
+OGE.US,D,20250317,000000,45.185,45.31,44.33,44.86,4507606,0
+OGE.US,D,20250318,000000,44.72,45.03,44.36,44.77,1376924,0
+OGE.US,D,20250319,000000,44.585,45.23,44.585,45.19,1607816,0
+OGE.US,D,20250320,000000,45.28,45.4,45.04,45.26,1071799,0
+OGE.US,D,20250321,000000,45.02,45.43,44.67,44.96,3377872,0
+OGE.US,D,20250324,000000,45,45.61,45,45.1,1566097,0
+OGE.US,D,20250325,000000,44.975,44.975,44.04,44.34,1253888,0
+OGE.US,D,20250326,000000,44.365,45.01,44.35,44.83,1022193,0
+OGE.US,D,20250327,000000,45.06,45.349,44.85,45.06,998088,0
+OGE.US,D,20250328,000000,45.355,45.76,45.18,45.49,1897867,0
+OGE.US,D,20250331,000000,45.58,46.29,45.38,45.96,1744536,0
+OGE.US,D,20250401,000000,45.72,46.22,45.58,46.13,1240588,0
+OGE.US,D,20250402,000000,46.3,46.49,45.77,46.38,1057757,0
+OGE.US,D,20250403,000000,46.425,46.91,45.93,46,1054911,0
+OGE.US,D,20250404,000000,46.075,46.22,43.3,43.66,3237912,0
+OGE.US,D,20250407,000000,42.06,43.65,41.17,42.24,1634352,0
+OGE.US,D,20250408,000000,42.82,43.59,41.74,42.23,1489192,0
+OGE.US,D,20250409,000000,41.685,43.615,40.8,43.43,1762879,0
+OGE.US,D,20250410,000000,43.45,43.92,42.62,43.29,1609712,0
+OGE.US,D,20250411,000000,43.61,44.33,43.02,44.12,958035,0
+OGE.US,D,20250414,000000,44.56,44.96,44.22,44.76,1894732,0
+OGE.US,D,20250415,000000,44.76,45.12,44.67,44.78,878958,0
+OGE.US,D,20250416,000000,44.94,45.335,44.62,44.7,856221,0
+OGE.US,D,20250417,000000,44.95,45.74,44.72,45.1,887360,0
+OGE.US,D,20250421,000000,45.1,45.12,43.74,44.1,610030,0
+OGE.US,D,20250422,000000,44.6,45.38,44.52,45.27,750551,0
+OGE.US,D,20250423,000000,45.34,45.59,44.78,45.04,934844,0
+OGE.US,D,20250424,000000,44.795,45.53,44.635,45.21,1054283,0
+OGE.US,D,20250425,000000,45.1269,45.24,44.78,44.85,945625,0
+OGE.US,D,20250428,000000,44.56,45.57,44.56,45.47,1282636,0
+OGE.US,D,20250429,000000,45.425,45.83,45.29,45.71,1266978,0
+OGE.US,D,20250430,000000,46.33,46.89,44.63,45.38,2221928,0
+OGE.US,D,20250501,000000,45.36,45.42,44.711,44.79,1389298,0
+OGE.US,D,20250502,000000,45.02,45.23,44.46,45.11,810566,0
+OGE.US,D,20250505,000000,44.93,45.33,44.5,45.14,815673,0
+OGE.US,D,20250506,000000,45.01,45.57,45,45.27,1196927,0
+OGE.US,D,20250507,000000,45.49,45.68,45.115,45.2,960145,0
+OGE.US,D,20250508,000000,45.2,45.2,44.32,44.34,796334,0
+OGE.US,D,20250509,000000,44.455,44.59,44.005,44.38,1207099,0
+OGE.US,D,20250512,000000,44.125,44.125,43.43,43.56,1194680,0
+OGE.US,D,20250513,000000,43.64,43.695,43.03,43.06,1914613,0
+OGE.US,D,20250514,000000,43.1,43.1,42.24,42.85,1078950,0
+OGE.US,D,20250515,000000,43.22,44.035,43.075,43.92,778271,0
+OGE.US,D,20250516,000000,43.97,44.38,43.85,44.36,905406,0
+OGE.US,D,20250519,000000,44.12,44.69,44.05,44.64,1036116,0
+OGE.US,D,20250520,000000,44.73,45.16,44.59,44.91,932932,0
+OGE.US,D,20250521,000000,44.745,44.88,44.12,44.21,1004160,0
+OGE.US,D,20250522,000000,43.97,44.115,43.48,43.79,734946,0
+OGE.US,D,20250523,000000,44.22,44.31,43.62,44.24,673720,0
+OGE.US,D,20250527,000000,44.47,44.71,44.14,44.55,844510,0
+OGE.US,D,20250528,000000,44.445,44.45,43.52,43.69,959867,0
+OGE.US,D,20250529,000000,43.7,44.19,43.44,44.18,760805,0
+OGE.US,D,20250530,000000,44.145,44.51,44.04,44.47,1443658,0
+OGE.US,D,20250602,000000,44.18,44.44,43.815,44.34,843200,0
+OGE.US,D,20250603,000000,44.3601,44.525,43.72,44.24,1160363,0
+OGE.US,D,20250604,000000,44.09,44.24,43.73,43.76,1403688,0
+OGE.US,D,20250605,000000,44.11,44.13,43.71,43.9,1287894,0
+OGE.US,D,20250606,000000,43.89,44.17,43.51,43.79,1068188,0
+OGE.US,D,20250609,000000,43.885,44.14,43.445,43.77,761126,0
+OGE.US,D,20250610,000000,43.88,44.1,43.7,44,882900,0
+OGE.US,D,20250611,000000,44.135,44.3,43.905,44.19,802474,0
+OGE.US,D,20250612,000000,44.17,44.64,44.17,44.64,704714,0
+OGE.US,D,20250613,000000,44.5,44.79,44.18,44.31,707070,0
+OGE.US,D,20250616,000000,44.495,44.68,43.66,43.87,623493,0
+OGE.US,D,20250617,000000,43.67,43.995,43.31,43.9,679531,0
+OGE.US,D,20250618,000000,43.85,44.03,43.531,43.88,1087566,0
+OGE.US,D,20250620,000000,43.95,44.365,43.84,43.96,1604773,0
+OGE.US,D,20250623,000000,44.35,44.78,44.17,44.75,741380,0
+OGE.US,D,20250624,000000,44.645,45.03,44.49,44.72,1041312,0
+OGE.US,D,20250625,000000,44.53,44.57,43.75,43.75,2229918,0
+OGE.US,D,20250626,000000,43.83,44.06,43.63,43.99,1112172,0
+OGE.US,D,20250627,000000,43.92,44.4,43.88,44.04,1841613,0
+OGE.US,D,20250630,000000,43.945,44.39,43.84,44.38,2133221,0
+OGE.US,D,20250701,000000,44.62,44.87,44.08,44.67,1804245,0
+OGE.US,D,20250702,000000,44.59,44.62,43.91,44.23,1092478,0
+OGE.US,D,20250703,000000,44.19,44.58,44.16,44.48,581456,0
+OGE.US,D,20250707,000000,44.04,44.315,43.835,43.99,1029085,0
+OGE.US,D,20250708,000000,43.57,43.8,43.245,43.59,1718513,0
+OGE.US,D,20250709,000000,43.77,44.28,43.515,44.16,1422656,0
+OGE.US,D,20250710,000000,43.96,44.59,43.78,44.52,1112197,0
+OGE.US,D,20250711,000000,44.32,44.52,44.085,44.28,730017,0
+OGE.US,D,20250714,000000,44.0022,44.815,44.0022,44.48,594903,0
+OGE.US,D,20250715,000000,44.2,44.44,43.77,43.79,974449,0
+OGE.US,D,20250716,000000,43.885,44.28,43.8,44.12,1363170,0
+OGE.US,D,20250717,000000,44.09,44.34,43.79,44.11,1040325,0
+OGE.US,D,20250718,000000,44.265,44.715,44.23,44.54,1066655,0
+OGE.US,D,20250721,000000,44.84,45.24,44.54,45.12,1248805,0
+OGE.US,D,20250722,000000,45.23,45.86,45.2,45.77,1300831,0
+OGE.US,D,20250723,000000,45.91,45.99,44.855,44.98,878618,0
+OGE.US,D,20250724,000000,44.84,45.26,44.75,44.92,953887,0
+OGE.US,D,20250725,000000,44.865,45.1493,44.78,44.86,1086757,0
+OGE.US,D,20250728,000000,45.09,45.09,44.07,44.21,1269945,0
+OGE.US,D,20250729,000000,44.405,44.945,44.335,44.91,1284576,0
+OGE.US,D,20250730,000000,44.54,45.42,44.406,44.89,1275188,0
+OGE.US,D,20250731,000000,44.9399,45.54,44.66,45.42,1490602,0
+OGE.US,D,20250801,000000,45.495,45.56,44.94,45.33,1104864,0
+OGE.US,D,20250804,000000,45.405,46.02,45.405,45.9,984242,0
+OGE.US,D,20250805,000000,45.84,46.18,45.21,45.42,968517,0
+OGE.US,D,20250806,000000,45.55,45.74,45.26,45.61,1027943,0
+OGE.US,D,20250807,000000,45.645,46.12,45.57,45.84,1034896,0
+OGE.US,D,20250808,000000,46,46.065,45.261,45.37,959589,0
+OGE.US,D,20250811,000000,45.51,45.51,45.09,45.18,743346,0
+OGE.US,D,20250812,000000,45.34,45.37,44.58,45.17,625393,0
+OGE.US,D,20250813,000000,45.235,45.66,45.09,45.65,680958,0
+OGE.US,D,20250814,000000,45.7,46.15,45.4,45.67,1616797,0
+OGE.US,D,20250815,000000,45.64,45.67,44.93,45.09,1140076,0
+OGE.US,D,20250818,000000,44.89,45.19,44.48,44.57,801103,0
+OGE.US,D,20250819,000000,44.73,45.14,44.6,45.1,756568,0
+OGE.US,D,20250820,000000,45.33,45.74,45.17,45.27,697121,0
+OGE.US,D,20250821,000000,45.22,45.42,44.88,44.96,733222,0
+OGE.US,D,20250822,000000,45.135,45.64,44.97,45.55,758940,0
+OGE.US,D,20250825,000000,45.42,45.64,45.14,45.15,1034853,0
+OGE.US,D,20250826,000000,45.25,45.3424,44.845,45.11,915183,0
+OGE.US,D,20250827,000000,45.3,45.42,45.04,45.27,1003484,0
+OGE.US,D,20250828,000000,45.245,45.25,44.58,44.63,578753,0
+OGE.US,D,20250829,000000,44.715,44.85,44.535,44.66,883385,0
+OGE.US,D,20250902,000000,44.525,44.71,44.22,44.54,852160,0
+OGE.US,D,20250903,000000,44.395,44.525,43.99,44.3,621775,0
+OGE.US,D,20250904,000000,44.505,44.6,43.78,44.3,1521127,0
+OGE.US,D,20250905,000000,44.23,44.43,43.86,44.15,1763081,0
+OGE.US,D,20250908,000000,44.34,44.34,43.23,43.46,993656,0
+OGE.US,D,20250909,000000,43.41,43.93,43.29,43.79,1014386,0
+OGE.US,D,20250910,000000,43.77,43.99,43.64,43.94,778931,0
+OGE.US,D,20250911,000000,43.93,44.28,43.82,44.2,824597,0
+OGE.US,D,20250912,000000,44.31,44.63,44.13,44.47,893512,0
+OGE.US,D,20250915,000000,44.35,44.665,44.33,44.35,665765,0
+OGE.US,D,20250916,000000,44.4,44.44,43.6,43.64,999959,0
+OGE.US,D,20250917,000000,43.855,44.44,43.855,44.11,1084570,0
+OGE.US,D,20250918,000000,43.78,44.13,43.75,43.87,1204028,0
+OGE.US,D,20250919,000000,44.04,44.3,43.7,44.13,1933480,0
+OGE.US,D,20250922,000000,44.215,44.4104,44.0301,44.28,2195390,0
+OGE.US,D,20250923,000000,44.195,44.86,44.09,44.79,770545,0
+OGE.US,D,20250924,000000,44.73,45.33,44.73,45.31,1342403,0
+OGE.US,D,20250925,000000,45.46,45.71,45.035,45.09,758489,0
+OGE.US,D,20250926,000000,45.27,45.82,45.27,45.73,666746,0
+OGE.US,D,20250929,000000,45.73,45.95,45.3,45.9,1626265,0
+OGE.US,D,20250930,000000,45.98,46.36,45.875,46.27,1090284,0
+OGE.US,D,20251001,000000,46.355,46.46,45.69,45.71,1104469,0
+OGE.US,D,20251002,000000,45.585,45.585,45.14,45.45,1050756,0
+OGE.US,D,20251003,000000,45.575,46.125,45.47,45.92,948796,0
+OGE.US,D,20251006,000000,45.53,46.19,45.52,46.15,853155,0
+OGE.US,D,20251007,000000,46.26,46.46,45.78,45.96,1244742,0
+OGE.US,D,20251008,000000,46.01,46.12,45.505,45.85,1721959,0
+OGE.US,D,20251009,000000,46.07,46.09,45.325,45.35,1023160,0
+OGE.US,D,20251010,000000,45.71,46.1,45.56,45.79,1127827,0
+OGE.US,D,20251013,000000,45.865,46.06,45.545,45.96,893771,0
+OGE.US,D,20251014,000000,45.95,46.69,45.95,46.52,1029167,0
+OGE.US,D,20251015,000000,46.8,47.27,46.59,47.04,1588540,0
+OGE.US,D,20251016,000000,47.15,47.33,46.34,46.43,634234,0
+OGE.US,D,20251017,000000,46.495,46.62,46.2501,46.5,684574,0
+OGE.US,D,20251020,000000,46.835,46.99,46.47,46.65,645669,0
+OGE.US,D,20251021,000000,46.735,47.0019,46.51,46.66,883273,0
+OGE.US,D,20251022,000000,46.86,46.92,46.405,46.45,1028808,0
+OGE.US,D,20251023,000000,46.595,46.62,46.01,46.19,859576,0
+OGE.US,D,20251024,000000,46.37,46.55,46.135,46.37,1064331,0
+OGE.US,D,20251027,000000,46.4,46.55,45.965,46.48,708075,0
+OGE.US,D,20251028,000000,46.405,46.405,45.37,45.39,1406847,0
+OGE.US,D,20251029,000000,44.51,45.95,44.16,44.41,1605614,0
+OGE.US,D,20251030,000000,44.485,45.15,44.24,44.46,1374995,0
+OGE.US,D,20251031,000000,44.17,44.51,43.91,44.14,1495856,0
+OGE.US,D,20251103,000000,43.995,44.215,43.3,44.13,1269678,0
+OGE.US,D,20251104,000000,44.48,44.48,43.685,44.29,1316176,0
+OGE.US,D,20251105,000000,44.02,44.42,43.88,44.05,1043879,0
+OGE.US,D,20251106,000000,44.24,44.59,43.995,44.08,926564,0
+OGE.US,D,20251107,000000,44.21,44.37,43.93,44.32,1034175,0
+OGE.US,D,20251110,000000,44.33,44.81,44.15,44.68,714186,0
+OGE.US,D,20251111,000000,44.785,45.44,44.65,45.38,1304023,0
+OGE.US,D,20251112,000000,45.26,45.69,45.26,45.63,1174191,0
+OGE.US,D,20251113,000000,45.61,45.61,44.92,44.97,984182,0
+OGE.US,D,20251114,000000,44.97,45.09,44.34,44.76,1300125,0
+OGE.US,D,20251117,000000,44.85,45.255,44.53,44.59,980652,0
+OGE.US,D,20251118,000000,44.735,44.935,44.02,44.14,1453969,0
+OGE.US,D,20251119,000000,44.215,44.49,43.95,44.08,1219760,0
+OGE.US,D,20251120,000000,44.15,44.54,44.04,44.13,696776,0
+OGE.US,D,20251121,000000,43.29,44.52,43.1,44.3,6029267,0
+OGE.US,D,20251124,000000,44.28,44.885,43.69,44.75,2172796,0
+OGE.US,D,20251125,000000,44.75,45.32,44.75,44.85,1356465,0
+OGE.US,D,20251126,000000,45.03,45.55,44.87,45.5,1700030,0
+OGE.US,D,20251128,000000,45.575,45.8,45.5,45.78,636851,0
+OGE.US,D,20251201,000000,45.525,45.54,44.72,44.86,1586941,0
+OGE.US,D,20251202,000000,44.87,45.02,44.34,44.42,2461745,0
+OGE.US,D,20251203,000000,44.5,44.67,43.88,44.25,1724671,0
+OGE.US,D,20251204,000000,44.13,44.32,43.47,43.49,1184814,0
+OGE.US,D,20251205,000000,43.49,43.66,43.26,43.38,794821,0
+OGE.US,D,20251208,000000,43.485,43.485,42.84,42.88,1109682,0
+OGE.US,D,20251209,000000,43.135,43.39,43.02,43.07,1497694,0
+OGE.US,D,20251210,000000,43.175,43.175,42.715,42.89,957898,0
+OGE.US,D,20251211,000000,42.7,43.47,42.555,42.62,1262911,0
+OGE.US,D,20251212,000000,42.56,43.06,42.56,43.05,2109364,0
+OGE.US,D,20251215,000000,43.42,43.42,42.8,43.2,977169,0
+OGE.US,D,20251216,000000,43.335,43.505,42.73,43.07,1482729,0
+OGE.US,D,20251217,000000,43.05,43.345,42.92,43.07,1321942,0
+OGE.US,D,20251218,000000,43.225,43.46,43.02,43.27,1233204,0
+OGE.US,D,20251219,000000,43.2,43.34,42.43,42.5,2198687,0
+OGE.US,D,20251222,000000,42.625,43.095,42.37,43.03,1401711,0
+OGE.US,D,20251223,000000,42.82,43.12,42.82,42.98,1490946,0
+OGE.US,D,20251224,000000,43.015,43.2,42.89,42.99,622485,0
+OGE.US,D,20251226,000000,42.995,43.085,42.65,42.78,785487,0
+OGE.US,D,20251229,000000,42.885,43.15,42.84,42.9,1158301,0
+OGE.US,D,20251230,000000,42.8975,43.12,42.83,43.03,915728,0
+OGE.US,D,20251231,000000,42.995,43.1,42.45,42.7,1394038,0
+OGE.US,D,20260102,000000,42.64,42.96,42.225,42.88,2236127,0
+OGE.US,D,20260105,000000,42.51,42.51,41.695,42.18,1529163,0
+OGE.US,D,20260106,000000,42.3,42.66,41.9401,42.59,1718734,0
+OGE.US,D,20260107,000000,42.685,42.82,41.938,42.16,910828,0
+OGE.US,D,20260108,000000,42.085,42.82,42.01,42.71,1363028,0
+OGE.US,D,20260109,000000,42.74,43.37,42.74,42.83,1125515,0
+OGE.US,D,20260112,000000,42.81,43.06,42.4,42.49,1270644,0
+OGE.US,D,20260113,000000,42.555,43.03,42.445,42.97,1153060,0
+OGE.US,D,20260114,000000,42.98,43.7,42.98,43.48,961394,0
+OGE.US,D,20260115,000000,43.48,44,43.45,43.72,1303869,0
+OGE.US,D,20260116,000000,43.575,43.88,43.42,43.64,1524189,0
+OGE.US,D,20260120,000000,43.41,43.9,42.91,43.7,1281423,0
+OGE.US,D,20260121,000000,43.925,44.17,43.39,43.7,1280623,0
+OGE.US,D,20260122,000000,43.635,43.72,43.08,43.18,1746068,0
+OGE.US,D,20260123,000000,43.19,43.19,42.29,42.69,3089015,0
+OGE.US,D,20260126,000000,42.99,43.45,42.91,43.27,1723457,0
+OGE.US,D,20260127,000000,43.19,43.87,43.18,43.86,2547862,0
+OGE.US,D,20260128,000000,43.875,44.045,43.39,43.51,1226733,0
+OGE.US,D,20260129,000000,43.59,44.1,43.17,43.48,1355115,0
+OGE.US,D,20260130,000000,43.44,43.7,43.06,43.68,1898480,0
+OGE.US,D,20260202,000000,42.93,43.93,42.93,43.08,1719012,0
+OGE.US,D,20260203,000000,43.125,43.88,43,43.31,2265226,0
+OGE.US,D,20260204,000000,43.37,44.01,43.37,43.65,1329890,0
+OGE.US,D,20260205,000000,43.925,44.17,43.55,43.98,1512288,0
+OGE.US,D,20260206,000000,44.3,44.68,43.745,43.96,1546781,0
+OGE.US,D,20260209,000000,43.965,44.415,43.75,44.3,1572508,0
+OGE.US,D,20260210,000000,44.48,45.31,44.1354,45.04,1328131,0
+OGE.US,D,20260211,000000,45.12,45.3,44.74,45.24,1644148,0
+OGE.US,D,20260212,000000,45.285,46.59,45.285,46.14,1779634,0
+OGE.US,D,20260213,000000,46.2,47.15,46.125,46.98,1661955,0
+OGE.US,D,20260217,000000,47.34,47.5,46.7,46.9,2245891,0
+OGE.US,D,20260218,000000,46,47.61,46,46.49,2384535,0
diff --git a/daily/us/nyse stocks/2/omc.us.txt b/daily/us/nyse stocks/2/omc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..64b0af9ada18199f2a0bf30ebe6f1fc7fc65d018
--- /dev/null
+++ b/daily/us/nyse stocks/2/omc.us.txt	
@@ -0,0 +1,9038 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OMC.US,D,19900326,000000,1.53343,1.56127,1.53343,1.56127,1460160.1998666,0
+OMC.US,D,19900327,000000,1.54726,1.56852,1.54726,1.56852,3675529.1246481,0
+OMC.US,D,19900328,000000,1.57537,1.58969,1.56127,1.58969,624971.29574209,0
+OMC.US,D,19900329,000000,1.56852,1.56852,1.56852,1.56852,139389.30367627,0
+OMC.US,D,19900330,000000,1.56852,1.57537,1.56852,1.57537,1096833.1289748,0
+OMC.US,D,19900402,000000,1.57537,1.57537,1.5547,1.5547,997434.93529302,0
+OMC.US,D,19900403,000000,1.56127,1.56127,1.5547,1.5547,220509.25809166,0
+OMC.US,D,19900404,000000,1.5547,1.56127,1.48423,1.5547,1360759.9654055,0
+OMC.US,D,19900405,000000,1.53343,1.5547,1.52637,1.53343,741503.87192613,0
+OMC.US,D,19900406,000000,1.52637,1.54726,1.51961,1.51961,1737794.950455,0
+OMC.US,D,19900409,000000,1.51961,1.53343,1.51961,1.52637,699229.12996171,0
+OMC.US,D,19900410,000000,1.51961,1.53343,1.51961,1.51961,778067.49318635,0
+OMC.US,D,19900411,000000,1.51961,1.53343,1.51961,1.52637,377036.005439,0
+OMC.US,D,19900412,000000,1.53343,1.5547,1.52637,1.5547,518712.00225411,0
+OMC.US,D,19900416,000000,1.53343,1.57537,1.53343,1.56852,390745.96037586,0
+OMC.US,D,19900417,000000,1.56852,1.57537,1.56852,1.57537,302770.00810242,0
+OMC.US,D,19900418,000000,1.56852,1.56852,1.5547,1.56127,1021425.3156532,0
+OMC.US,D,19900419,000000,1.56127,1.56127,1.54726,1.54726,1419026.2534975,0
+OMC.US,D,19900420,000000,1.54726,1.56127,1.52637,1.53343,1215655.4594666,0
+OMC.US,D,19900423,000000,1.54726,1.54726,1.52637,1.53343,754069.97009875,0
+OMC.US,D,19900424,000000,1.52637,1.54726,1.52637,1.54726,1252213.9787787,0
+OMC.US,D,19900425,000000,1.53343,1.54726,1.52637,1.54726,650097.36974962,0
+OMC.US,D,19900426,000000,1.53343,1.54726,1.52637,1.54726,1808632.4386676,0
+OMC.US,D,19900427,000000,1.54726,1.54726,1.52637,1.53343,930025.9562041,0
+OMC.US,D,19900430,000000,1.54726,1.5547,1.53343,1.5547,405596.71090808,0
+OMC.US,D,19900501,000000,1.53343,1.56127,1.53343,1.54726,4549566.3023925,0
+OMC.US,D,19900502,000000,1.54726,1.5547,1.53343,1.53343,670664.34293414,0
+OMC.US,D,19900503,000000,1.53343,1.54726,1.53343,1.54726,4012577.0812615,0
+OMC.US,D,19900504,000000,1.53343,1.5547,1.53343,1.5547,588400.53175452,0
+OMC.US,D,19900507,000000,1.54726,1.57537,1.54726,1.57537,509568.2908676,0
+OMC.US,D,19900508,000000,1.57537,1.6383,1.57537,1.61752,1083115.010921,0
+OMC.US,D,19900509,000000,1.61027,1.6383,1.61027,1.6383,473009.77155548,0
+OMC.US,D,19900510,000000,1.63143,1.6383,1.63143,1.6383,387315.41047277,0
+OMC.US,D,19900511,000000,1.6383,1.64564,1.63143,1.6383,910597.73783571,0
+OMC.US,D,19900514,000000,1.64564,1.66643,1.63143,1.66643,1299068.2293585,0
+OMC.US,D,19900515,000000,1.66643,1.66643,1.65241,1.66643,419310.74740342,0
+OMC.US,D,19900516,000000,1.68044,1.70866,1.66643,1.70866,807772.05541967,0
+OMC.US,D,19900517,000000,1.70866,1.7506,1.70866,1.73659,1137960.9530062,0
+OMC.US,D,19900518,000000,1.73659,1.7506,1.72239,1.72239,783777.59350093,0
+OMC.US,D,19900521,000000,1.72953,1.7506,1.72953,1.72953,862613.91594633,0
+OMC.US,D,19900522,000000,1.7506,1.7506,1.72239,1.72239,606682.85257944,0
+OMC.US,D,19900523,000000,1.72239,1.72953,1.70866,1.70866,435301.2731414,0
+OMC.US,D,19900524,000000,1.70866,1.72239,1.70866,1.70866,115397.90292639,0
+OMC.US,D,19900525,000000,1.70866,1.70866,1.68749,1.69446,510710.10685259,0
+OMC.US,D,19900529,000000,1.69446,1.70866,1.68044,1.70866,1654386.2621215,0
+OMC.US,D,19900530,000000,1.70866,1.70866,1.66643,1.66643,834049.12891877,0
+OMC.US,D,19900531,000000,1.66643,1.66643,1.66643,1.66643,379317.59662974,0
+OMC.US,D,19900601,000000,1.66643,1.68749,1.66643,1.68044,514140.65675566,0
+OMC.US,D,19900604,000000,1.68749,1.70866,1.68749,1.69446,308487.25114434,0
+OMC.US,D,19900605,000000,1.70866,1.72239,1.69446,1.72239,470727.15997511,0
+OMC.US,D,19900606,000000,1.72239,1.72239,1.70866,1.72239,1339048.1150671,0
+OMC.US,D,19900607,000000,1.70866,1.72239,1.68044,1.68749,1374466.8591735,0
+OMC.US,D,19900608,000000,1.68749,1.70866,1.68044,1.69446,2402747.1522952,0
+OMC.US,D,19900611,000000,1.70866,1.73659,1.70866,1.73659,598685.03873641,0
+OMC.US,D,19900612,000000,1.73659,1.77854,1.73659,1.76462,1293347.9251477,0
+OMC.US,D,19900613,000000,1.77854,1.77854,1.76462,1.76462,501573.53819342,0
+OMC.US,D,19900614,000000,1.75737,1.76462,1.73659,1.7506,218224.60573205,0
+OMC.US,D,19900615,000000,1.73659,1.77854,1.73659,1.77854,607832.8316814,0
+OMC.US,D,19900618,000000,1.75737,1.77854,1.75737,1.75737,231932.51988967,0
+OMC.US,D,19900619,000000,1.75737,1.79216,1.75737,1.77854,1072834.5854976,0
+OMC.US,D,19900620,000000,1.79216,1.7998,1.77854,1.7998,225078.56281086,0
+OMC.US,D,19900621,000000,1.7998,1.7998,1.77854,1.79216,1331052.3420034,0
+OMC.US,D,19900622,000000,1.77854,1.79216,1.73659,1.75737,568981.49689271,0
+OMC.US,D,19900625,000000,1.75737,1.77854,1.73659,1.77854,770069.67934331,0
+OMC.US,D,19900626,000000,1.77854,1.77854,1.75737,1.76462,611252.15729865,0
+OMC.US,D,19900627,000000,1.75737,1.76462,1.75737,1.76462,915168.06294454,0
+OMC.US,D,19900628,000000,1.76462,1.76462,1.75737,1.75737,223935.72643625,0
+OMC.US,D,19900629,000000,1.76462,1.77854,1.75737,1.77854,382747.12614319,0
+OMC.US,D,19900702,000000,1.77854,1.79216,1.77854,1.77854,67408.979088912,0
+OMC.US,D,19900703,000000,1.77854,1.80666,1.77854,1.77854,481006.56500889,0
+OMC.US,D,19900705,000000,1.79216,1.79216,1.77854,1.77854,388461.30801625,0
+OMC.US,D,19900706,000000,1.79216,1.79216,1.77854,1.79216,92545.256992642,0
+OMC.US,D,19900709,000000,1.80666,1.82058,1.80666,1.82058,116539.71891138,0
+OMC.US,D,19900710,000000,1.8346,1.85557,1.82058,1.8346,292484.48073092,0
+OMC.US,D,19900711,000000,1.8346,1.84156,1.8346,1.8346,79982.219988878,0
+OMC.US,D,19900712,000000,1.85557,1.85557,1.84156,1.84156,198800.46892214,0
+OMC.US,D,19900713,000000,1.84156,1.85557,1.84156,1.84156,381603.26937896,0
+OMC.US,D,19900716,000000,1.84156,1.86949,1.8346,1.85557,159955.25647117,0
+OMC.US,D,19900717,000000,1.85557,1.86949,1.85557,1.85557,388461.30801625,0
+OMC.US,D,19900718,000000,1.85557,1.85557,1.84156,1.84156,195368.89862944,0
+OMC.US,D,19900719,000000,1.82058,1.8346,1.7998,1.82058,565554.0081585,0
+OMC.US,D,19900720,000000,1.79216,1.82058,1.77854,1.80666,294776.27581786,0
+OMC.US,D,19900723,000000,1.7998,1.82058,1.7998,1.7998,361039.3573633,0
+OMC.US,D,19900724,000000,1.7998,1.7998,1.76462,1.76462,341617.26133263,0
+OMC.US,D,19900725,000000,1.77854,1.77854,1.76462,1.77854,121110.04402021,0
+OMC.US,D,19900726,000000,1.75737,1.76462,1.75737,1.75737,18278.239266441,0
+OMC.US,D,19900727,000000,1.75737,1.76462,1.75737,1.76462,7994.7526741791,0
+OMC.US,D,19900730,000000,1.7506,1.77854,1.7506,1.77854,110828.59820718,0
+OMC.US,D,19900731,000000,1.76462,1.77854,1.76462,1.77854,259357.53171148,0
+OMC.US,D,19900801,000000,1.76462,1.77854,1.76462,1.76462,458155.95985438,0
+OMC.US,D,19900802,000000,1.7506,1.7506,1.73659,1.7506,228507.0719347,0
+OMC.US,D,19900803,000000,1.7506,1.7506,1.71552,1.71552,466152.75330781,0
+OMC.US,D,19900807,000000,1.64564,1.64564,1.58969,1.58969,172521.3546438,0
+OMC.US,D,19900808,000000,1.58969,1.6034,1.57537,1.58969,494715.49955613,0
+OMC.US,D,19900809,000000,1.59626,1.59626,1.56127,1.57537,369043.29354406,0
+OMC.US,D,19900810,000000,1.57537,1.6034,1.57537,1.58969,366755.58001559,0
+OMC.US,D,19900813,000000,1.57537,1.58969,1.57537,1.58969,21711.850338377,0
+OMC.US,D,19900814,000000,1.57537,1.6034,1.57537,1.59626,92545.256992642,0
+OMC.US,D,19900815,000000,1.59626,1.65946,1.59626,1.65946,378183.9437617,0
+OMC.US,D,19900816,000000,1.6383,1.65946,1.6383,1.6383,106257.25270874,0
+OMC.US,D,19900817,000000,1.61752,1.61752,1.57537,1.57537,428449.35684183,0
+OMC.US,D,19900820,000000,1.57537,1.59626,1.57537,1.57537,75409.854100811,0
+OMC.US,D,19900821,000000,1.59626,1.6034,1.57537,1.57537,69692.611058894,0
+OMC.US,D,19900822,000000,1.57537,1.59626,1.57537,1.57537,37703.396465976,0
+OMC.US,D,19900823,000000,1.56127,1.56127,1.52637,1.54726,165668.41795462,0
+OMC.US,D,19900824,000000,1.54726,1.56127,1.5055,1.54726,421594.3793734,0
+OMC.US,D,19900827,000000,1.56127,1.56127,1.54726,1.5547,59410.144856251,0
+OMC.US,D,19900828,000000,1.56127,1.61752,1.56127,1.61752,78835.302055785,0
+OMC.US,D,19900829,000000,1.61752,1.63143,1.61752,1.63143,42272.701185181,0
+OMC.US,D,19900830,000000,1.61752,1.63143,1.61752,1.63143,207944.18030866,0
+OMC.US,D,19900831,000000,1.61752,1.63143,1.61752,1.63143,4566.2435503448,0
+OMC.US,D,19900904,000000,1.61752,1.61752,1.58969,1.59626,76547.588527322,0
+OMC.US,D,19900905,000000,1.59626,1.6034,1.58969,1.58969,27421.950652954,0
+OMC.US,D,19900906,000000,1.59626,1.59626,1.59626,1.59626,268495.12076027,0
+OMC.US,D,19900907,000000,1.59626,1.61752,1.59626,1.6034,262778.89810797,0
+OMC.US,D,19900910,000000,1.61752,1.61752,1.59626,1.6034,73124.181351589,0
+OMC.US,D,19900911,000000,1.63143,1.64564,1.63143,1.64564,85691.299913834,0
+OMC.US,D,19900912,000000,1.63143,1.63143,1.61752,1.61752,18278.239266441,0
+OMC.US,D,19900913,000000,1.61752,1.61752,1.6034,1.6034,27421.950652954,0
+OMC.US,D,19900914,000000,1.6034,1.62429,1.56127,1.57537,215941.99415169,0
+OMC.US,D,19900917,000000,1.57537,1.57537,1.54726,1.5547,393028.57195621,0
+OMC.US,D,19900918,000000,1.5547,1.59626,1.5547,1.59626,637527.19001851,0
+OMC.US,D,19900919,000000,1.58969,1.59626,1.58969,1.59626,23992.421139499,0
+OMC.US,D,19900920,000000,1.57537,1.57537,1.5547,1.5547,28561.725858704,0
+OMC.US,D,19900921,000000,1.54726,1.54726,1.51961,1.53343,365609.68247212,0
+OMC.US,D,19900924,000000,1.53343,1.53343,1.51236,1.51236,236496.72266078,0
+OMC.US,D,19900925,000000,1.54726,1.54726,1.51961,1.53343,114253.02577254,0
+OMC.US,D,19900926,000000,1.53343,1.53343,1.49149,1.49149,380460.43300435,0
+OMC.US,D,19900927,000000,1.5055,1.5055,1.47727,1.47727,69692.611058894,0
+OMC.US,D,19900928,000000,1.4563,1.48423,1.44268,1.48423,20569.013963765,0
+OMC.US,D,19901001,000000,1.4563,1.49149,1.4563,1.48423,1046559.5527778,0
+OMC.US,D,19901002,000000,1.49149,1.49149,1.49149,1.49149,380460.43300435,0
+OMC.US,D,19901003,000000,1.49149,1.49149,1.43543,1.43543,428449.35684183,0
+OMC.US,D,19901004,000000,1.4074,1.41436,1.40034,1.4074,473009.77155548,0
+OMC.US,D,19901005,000000,1.38653,1.41436,1.36566,1.4074,564410.15139426,0
+OMC.US,D,19901008,000000,1.40034,1.4074,1.39339,1.40034,812343.40091811,0
+OMC.US,D,19901009,000000,1.39339,1.40034,1.38653,1.40034,957441.78451933,0
+OMC.US,D,19901010,000000,1.39339,1.40034,1.39339,1.40034,209084.97590403,0
+OMC.US,D,19901011,000000,1.40034,1.40034,1.38653,1.39339,422739.25652725,0
+OMC.US,D,19901012,000000,1.38653,1.39339,1.28843,1.35802,2057703.422618,0
+OMC.US,D,19901015,000000,1.35802,1.40034,1.35802,1.39339,371324.8847348,0
+OMC.US,D,19901016,000000,1.39339,1.40034,1.38653,1.38653,205653.40561132,0
+OMC.US,D,19901017,000000,1.37212,1.37212,1.35802,1.35802,101685.9072103,0
+OMC.US,D,19901018,000000,1.36566,1.36566,1.35125,1.35125,634103.78284278,0
+OMC.US,D,19901019,000000,1.35802,1.37212,1.35125,1.37212,1145957.7464596,0
+OMC.US,D,19901022,000000,1.36566,1.36566,1.35802,1.35802,389604.14439086,0
+OMC.US,D,19901023,000000,1.34478,1.34478,1.31636,1.31636,286776.42119557,0
+OMC.US,D,19901024,000000,1.30244,1.30244,1.28843,1.30244,986005.55115728,0
+OMC.US,D,19901025,000000,1.28843,1.28843,1.2601,1.26756,230789.68351506,0
+OMC.US,D,19901026,000000,1.2601,1.2601,1.20434,1.20434,538137.15945364,0
+OMC.US,D,19901029,000000,1.19003,1.19003,1.10624,1.13427,1219082.9482008,0
+OMC.US,D,19901030,000000,1.14123,1.20434,1.14123,1.17651,1270499.3607725,0
+OMC.US,D,19901031,000000,1.16906,1.16906,1.10624,1.1622,1796062.2589365,0
+OMC.US,D,19901101,000000,1.19748,1.25354,1.16906,1.23247,898030.61927347,0
+OMC.US,D,19901102,000000,1.23247,1.27422,1.23247,1.27422,386172.57409817,0
+OMC.US,D,19901105,000000,1.27422,1.31636,1.26756,1.30244,438732.84343409,0
+OMC.US,D,19901106,000000,1.32371,1.33037,1.30244,1.30244,504997.96575877,0
+OMC.US,D,19901107,000000,1.31636,1.31636,1.28843,1.28843,114253.02577254,0
+OMC.US,D,19901108,000000,1.29519,1.34478,1.28843,1.34478,1281922.6225705,0
+OMC.US,D,19901109,000000,1.35802,1.35802,1.35125,1.35125,555274.60312471,0
+OMC.US,D,19901112,000000,1.33037,1.35125,1.32371,1.35125,591832.10204722,0
+OMC.US,D,19901113,000000,1.35125,1.36566,1.34478,1.36566,1809773.234263,0
+OMC.US,D,19901114,000000,1.36566,1.40034,1.36566,1.39339,734648.8944577,0
+OMC.US,D,19901115,000000,1.39339,1.44268,1.39339,1.42837,1004293.9943199,0
+OMC.US,D,19901116,000000,1.41436,1.57537,1.41436,1.56127,465011.95771243,0
+OMC.US,D,19901119,000000,1.54726,1.54726,1.49149,1.53343,876329.99322091,0
+OMC.US,D,19901120,000000,1.51236,1.51236,1.42837,1.4563,1133392.6686766,0
+OMC.US,D,19901121,000000,1.47727,1.47727,1.41436,1.42837,305055.68085163,0
+OMC.US,D,19901123,000000,1.41436,1.42837,1.41436,1.41436,334763.30425382,0
+OMC.US,D,19901126,000000,1.41436,1.43543,1.41436,1.42837,797490.60960665,0
+OMC.US,D,19901127,000000,1.42837,1.43543,1.4074,1.43543,980295.45084271,0
+OMC.US,D,19901128,000000,1.44268,1.5055,1.44268,1.47727,783777.59350093,0
+OMC.US,D,19901129,000000,1.4563,1.47727,1.4563,1.47727,398740.71305004,0
+OMC.US,D,19901130,000000,1.47013,1.48423,1.4563,1.47727,1849759.2423094,0
+OMC.US,D,19901203,000000,1.49149,1.53343,1.49149,1.53343,1240790.7169807,0
+OMC.US,D,19901204,000000,1.53343,1.53343,1.51236,1.51961,366755.58001559,0
+OMC.US,D,19901205,000000,1.51236,1.54726,1.51236,1.53343,426169.80643033,0
+OMC.US,D,19901206,000000,1.56127,1.57537,1.56127,1.57537,1259067.9358575,0
+OMC.US,D,19901207,000000,1.5547,1.5547,1.54726,1.5547,580409.86063882,0
+OMC.US,D,19901210,000000,1.53343,1.54726,1.53343,1.54726,847758.06346601,0
+OMC.US,D,19901211,000000,1.53343,1.54726,1.49149,1.5055,1196229.2818775,0
+OMC.US,D,19901212,000000,1.5055,1.51236,1.48423,1.51236,1713797.4273673,0
+OMC.US,D,19901213,000000,1.51236,1.51236,1.49149,1.51236,835194.00607262,0
+OMC.US,D,19901214,000000,1.51236,1.51236,1.49149,1.51236,199943.30529675,0
+OMC.US,D,19901217,000000,1.51236,1.53343,1.51236,1.53343,1145957.7464596,0
+OMC.US,D,19901218,000000,1.53343,1.5547,1.51961,1.54069,1922880.3624921,0
+OMC.US,D,19901219,000000,1.54069,1.54069,1.53343,1.53343,779212.3703402,0
+OMC.US,D,19901220,000000,1.54069,1.54069,1.5055,1.53343,2315913.0160068,0
+OMC.US,D,19901221,000000,1.51236,1.54069,1.51236,1.54069,634103.78284278,0
+OMC.US,D,19901224,000000,1.53343,1.54069,1.53343,1.53343,494715.49955613,0
+OMC.US,D,19901226,000000,1.51961,1.57537,1.51961,1.57537,478724.97381814,0
+OMC.US,D,19901227,000000,1.56127,1.57537,1.54726,1.56127,1494429.9852606,0
+OMC.US,D,19901228,000000,1.57537,1.6034,1.57537,1.58969,391888.79675047,0
+OMC.US,D,19901231,000000,1.57537,1.6034,1.57537,1.6034,796349.81401128,0
+OMC.US,D,19910102,000000,1.6034,1.6034,1.56127,1.58253,1942308.5808605,0
+OMC.US,D,19910103,000000,1.57537,1.57537,1.51961,1.5547,2312483.4864934,0
+OMC.US,D,19910104,000000,1.5547,1.57537,1.5547,1.57537,772351.27053405,0
+OMC.US,D,19910107,000000,1.56127,1.58969,1.5547,1.58253,772351.27053405,0
+OMC.US,D,19910108,000000,1.56127,1.57537,1.54069,1.54726,1107111.513619,0
+OMC.US,D,19910109,000000,1.54726,1.57537,1.54726,1.56127,525564.93894329,0
+OMC.US,D,19910110,000000,1.5547,1.56127,1.54726,1.5547,1400744.9530623,0
+OMC.US,D,19910111,000000,1.54069,1.54726,1.53343,1.54726,447874.51404136,0
+OMC.US,D,19910114,000000,1.53343,1.53343,1.5055,1.51236,182805.86162568,0
+OMC.US,D,19910115,000000,1.49149,1.49149,1.48423,1.48423,306201.57839511,0
+OMC.US,D,19910116,000000,1.47727,1.51961,1.4563,1.51961,1051125.7963281,0
+OMC.US,D,19910117,000000,1.51236,1.58253,1.51236,1.54726,2279351.4355258,0
+OMC.US,D,19910118,000000,1.54726,1.61752,1.54726,1.6034,2289641.0444558,0
+OMC.US,D,19910121,000000,1.6034,1.6034,1.57537,1.58253,535848.42553556,0
+OMC.US,D,19910122,000000,1.57537,1.58253,1.57537,1.58253,909458.98301958,0
+OMC.US,D,19910123,000000,1.57537,1.6034,1.57537,1.6034,1438449.3699178,0
+OMC.US,D,19910124,000000,1.6034,1.61752,1.58969,1.61752,1143673.0941,0
+OMC.US,D,19910125,000000,1.6034,1.6034,1.6034,1.6034,1756071.1489421,0
+OMC.US,D,19910128,000000,1.6034,1.62429,1.6034,1.62429,1079695.6853037,0
+OMC.US,D,19910129,000000,1.6034,1.62429,1.6034,1.62429,1017995.7861398,0
+OMC.US,D,19910130,000000,1.6034,1.66643,1.6034,1.66643,1970870.3067192,0
+OMC.US,D,19910131,000000,1.65946,1.66643,1.65946,1.66643,459299.81661862,0
+OMC.US,D,19910201,000000,1.65241,1.68749,1.65241,1.68044,1337906.2990822,0
+OMC.US,D,19910204,000000,1.66643,1.70866,1.66643,1.70866,1710371.9794123,0
+OMC.US,D,19910205,000000,1.72239,1.75737,1.70866,1.73659,1196229.2818775,0
+OMC.US,D,19910206,000000,1.72239,1.76462,1.70866,1.7506,709515.67772283,0
+OMC.US,D,19910207,000000,1.73659,1.75737,1.70866,1.70866,557556.19431545,0
+OMC.US,D,19910208,000000,1.68749,1.73659,1.68044,1.72953,839762.2904022,0
+OMC.US,D,19910211,000000,1.73659,1.77854,1.73659,1.77854,1403034.70737,0
+OMC.US,D,19910212,000000,1.75737,1.80666,1.75737,1.80666,2083983.557286,0
+OMC.US,D,19910213,000000,1.80666,1.86949,1.80666,1.86949,2069127.7048057,0
+OMC.US,D,19910214,000000,1.85557,1.93966,1.85557,1.91133,4054844.6804986,0
+OMC.US,D,19910215,000000,1.90476,1.90476,1.85557,1.85557,1721802.3839377,0
+OMC.US,D,19910219,000000,1.8346,1.87634,1.8346,1.86949,2766069.1212389,0
+OMC.US,D,19910220,000000,1.85557,1.86949,1.8346,1.84156,723226.6530493,0
+OMC.US,D,19910221,000000,1.84156,1.84156,1.80666,1.80666,173667.25218727,0
+OMC.US,D,19910222,000000,1.77854,1.77854,1.73659,1.7506,3253935.7656643,0
+OMC.US,D,19910225,000000,1.73659,1.7506,1.65241,1.65946,2216515.8427146,0
+OMC.US,D,19910226,000000,1.65946,1.65946,1.6034,1.65946,2550134.2698146,0
+OMC.US,D,19910227,000000,1.66643,1.72239,1.66643,1.70866,1333341.0759215,0
+OMC.US,D,19910228,000000,1.72953,1.75737,1.72953,1.75737,291342.66474592,0
+OMC.US,D,19910301,000000,1.76462,1.82058,1.73659,1.82058,1127680.5275828,0
+OMC.US,D,19910304,000000,1.8346,1.86949,1.8346,1.85557,1585832.4058787,0
+OMC.US,D,19910305,000000,1.87634,1.91133,1.86949,1.91133,1011142.8494506,0
+OMC.US,D,19910306,000000,1.87634,1.92554,1.87634,1.8835,3537282.6573464,0
+OMC.US,D,19910307,000000,1.8835,1.90476,1.8835,1.90476,877467.72764742,0
+OMC.US,D,19910308,000000,1.89751,1.92554,1.89751,1.91133,1647532.3050426,0
+OMC.US,D,19910311,000000,1.91133,1.9326,1.89751,1.89751,884319.64394699,0
+OMC.US,D,19910312,000000,1.89751,1.89751,1.8835,1.8835,1136818.1166316,0
+OMC.US,D,19910313,000000,1.8835,1.8835,1.86949,1.8835,2139967.2337976,0
+OMC.US,D,19910314,000000,1.86949,1.89751,1.86949,1.8835,2986584.5016683,0
+OMC.US,D,19910315,000000,1.8835,1.90476,1.8835,1.8835,813481.13534462,0
+OMC.US,D,19910318,000000,1.8835,1.89751,1.8835,1.8835,1940017.8061632,0
+OMC.US,D,19910319,000000,1.86949,1.8835,1.86949,1.8835,271926.69105297,0
+OMC.US,D,19910320,000000,1.8835,1.90476,1.8835,1.8835,1124249.9776797,0
+OMC.US,D,19910321,000000,1.8835,1.91133,1.8835,1.90476,987148.3875319,0
+OMC.US,D,19910322,000000,1.90476,1.93966,1.89751,1.9326,1433875.9836402,0
+OMC.US,D,19910325,000000,1.9326,1.9817,1.9326,1.96768,1123112.2432532,0
+OMC.US,D,19910326,000000,1.95367,2.05873,1.93966,2.05873,1914889.6913764,0
+OMC.US,D,19910327,000000,2.05873,2.08666,2.04461,2.05873,837473.55648413,0
+OMC.US,D,19910328,000000,2.03746,2.03746,2.00983,2.03746,2283927.8829723,0
+OMC.US,D,19910401,000000,2.01649,2.01649,2.00983,2.01649,575834.43358189,0
+OMC.US,D,19910402,000000,2.01649,2.0797,2.01649,2.0797,2302202.0406803,0
+OMC.US,D,19910403,000000,2.05873,2.10077,2.05873,2.08666,1852047.9762275,0
+OMC.US,D,19910404,000000,2.08666,2.10077,2.0797,2.08666,1527564.0770074,0
+OMC.US,D,19910405,000000,2.07225,2.10077,2.05873,2.05873,1337906.2990822,0
+OMC.US,D,19910408,000000,2.04461,2.0797,2.04461,2.0797,347328.38203682,0
+OMC.US,D,19910409,000000,2.07225,2.0797,2.05873,2.05873,823766.66271613,0
+OMC.US,D,19910410,000000,2.05873,2.05873,2.03746,2.05873,622686.64338248,0
+OMC.US,D,19910411,000000,2.05873,2.11459,2.03746,2.10753,981436.24643807,0
+OMC.US,D,19910412,000000,2.10753,2.10753,2.07225,2.08666,672955.11763147,0
+OMC.US,D,19910415,000000,2.0797,2.08666,2.04461,2.05873,830625.72174303,0
+OMC.US,D,19910416,000000,2.05873,2.08666,2.03746,2.08666,3232225.9561052,0
+OMC.US,D,19910417,000000,2.0797,2.10077,2.07225,2.10077,1366469.0453305,0
+OMC.US,D,19910418,000000,2.08666,2.10077,2.07225,2.10077,1698947.6972247,0
+OMC.US,D,19910419,000000,2.08666,2.08666,2.0797,2.08666,1433875.9836402,0
+OMC.US,D,19910422,000000,2.07225,2.0797,2.04461,2.0797,2069127.7048057,0
+OMC.US,D,19910423,000000,2.07225,2.08666,2.07225,2.0797,1920595.7101324,0
+OMC.US,D,19910424,000000,2.10077,2.10077,2.07225,2.08666,167955.11109345,0
+OMC.US,D,19910425,000000,2.07225,2.10077,2.07225,2.10077,1311629.225583,0
+OMC.US,D,19910426,000000,2.10077,2.17044,2.10077,2.15653,630677.31449818,0
+OMC.US,D,19910429,000000,2.15653,2.18456,2.14291,2.14291,626106.98938935,0
+OMC.US,D,19910430,000000,2.1287,2.14291,2.11459,2.13546,982585.20515041,0
+OMC.US,D,19910501,000000,2.14291,2.15653,2.1287,2.14291,917452.71530414,0
+OMC.US,D,19910502,000000,2.1287,2.1287,2.10077,2.10077,722081.77589546,0
+OMC.US,D,19910503,000000,2.1287,2.1287,2.08666,2.10753,893461.31455427,0
+OMC.US,D,19910506,000000,2.08666,2.08666,2.04461,2.05873,556414.37833046,0
+OMC.US,D,19910507,000000,2.04461,2.05873,2.03746,2.04461,915168.06294454,0
+OMC.US,D,19910508,000000,2.03746,2.03746,1.99561,2.00257,1416741.601138,0
+OMC.US,D,19910509,000000,1.9817,2.00257,1.9817,1.99561,1522994.7722882,0
+OMC.US,D,19910510,000000,1.99561,2.01649,1.9817,2.01649,1414454.9079991,0
+OMC.US,D,19910513,000000,2.0307,2.0307,2.00983,2.0307,1069413.2191011,0
+OMC.US,D,19910514,000000,2.01649,2.01649,2.00257,2.00257,754069.97009875,0
+OMC.US,D,19910515,000000,1.99561,2.00983,1.9817,2.00257,1113970.5726459,0
+OMC.US,D,19910516,000000,2.00257,2.0307,2.00257,2.0307,906025.37194765,0
+OMC.US,D,19910517,000000,2.00983,2.05873,2.00983,2.05873,968863.00553811,0
+OMC.US,D,19910520,000000,2.03746,2.05873,2.03746,2.05873,501573.53819342,0
+OMC.US,D,19910521,000000,2.05873,2.05873,2.04461,2.05873,850045.77699446,0
+OMC.US,D,19910522,000000,2.05873,2.0797,2.05873,2.07225,1076265.1354007,0
+OMC.US,D,19910523,000000,2.07225,2.10753,2.07225,2.10753,1576695.8372195,0
+OMC.US,D,19910524,000000,2.10753,2.10753,2.08666,2.10753,486717.68571308,0
+OMC.US,D,19910528,000000,2.11459,2.14291,2.11459,2.14291,252498.47268458,0
+OMC.US,D,19910529,000000,2.1287,2.13546,2.10753,2.1287,1590406.812546,0
+OMC.US,D,19910530,000000,2.11459,2.1287,2.10753,2.11459,676376.48402795,0
+OMC.US,D,19910531,000000,2.1287,2.13546,2.11459,2.13546,1108256.3907728,0
+OMC.US,D,19910603,000000,2.13546,2.14291,2.11459,2.13546,616969.40034057,0
+OMC.US,D,19910604,000000,2.11459,2.1287,2.07225,2.10077,3689239.079585,0
+OMC.US,D,19910605,000000,2.08666,2.10077,2.05873,2.05873,260496.28652762,0
+OMC.US,D,19910606,000000,2.07225,2.07225,2.07225,2.07225,41129.864810569,0
+OMC.US,D,19910607,000000,2.07225,2.07225,2.03746,2.04461,401033.5285266,0
+OMC.US,D,19910610,000000,2.05873,2.05873,2.00257,2.00257,1500145.1875233,0
+OMC.US,D,19910611,000000,1.9817,1.9817,1.95367,1.96063,644388.28982466,0
+OMC.US,D,19910612,000000,1.95367,1.96768,1.9326,1.96768,512995.77960181,0
+OMC.US,D,19910613,000000,1.96063,1.9817,1.96063,1.9817,268495.12076027,0
+OMC.US,D,19910614,000000,1.9817,1.9817,1.96768,1.9817,85691.299913834,0
+OMC.US,D,19910617,000000,1.9817,1.99561,1.9817,1.99561,3490438.6106628,0
+OMC.US,D,19910618,000000,2.00257,2.06568,2.00257,2.06568,1521853.9766929,0
+OMC.US,D,19910619,000000,2.05873,2.06568,2.04461,2.05873,1625820.4547042,0
+OMC.US,D,19910620,000000,2.04461,2.06568,2.04461,2.05873,233078.41743314,0
+OMC.US,D,19910621,000000,2.07225,2.07225,2.05873,2.06568,723226.6530493,0
+OMC.US,D,19910624,000000,2.07225,2.07225,2.01649,2.01649,415887.34022768,0
+OMC.US,D,19910625,000000,2.01649,2.03746,1.99561,2.03746,794056.99853471,0
+OMC.US,D,19910626,000000,2.01649,2.01649,2.00257,2.01649,339329.54780416,0
+OMC.US,D,19910627,000000,2.00257,2.01649,2.00257,2.01649,308487.25114434,0
+OMC.US,D,19910628,000000,2.01649,2.01649,2.00257,2.01649,300485.35574281,0
+OMC.US,D,19910701,000000,2.00257,2.01649,2.00257,2.00257,581549.63584457,0
+OMC.US,D,19910702,000000,2.01649,2.01649,1.9817,1.9817,77698.588018895,0
+OMC.US,D,19910703,000000,1.9817,1.99561,1.9817,1.9817,1922880.3624921,0
+OMC.US,D,19910705,000000,1.9817,1.9817,1.9817,1.9817,11422.241408394,0
+OMC.US,D,19910708,000000,1.96768,1.9817,1.95367,1.9817,317620.75863465,0
+OMC.US,D,19910709,000000,1.96768,2.00257,1.96768,1.9817,958586.66167319,0
+OMC.US,D,19910710,000000,1.96768,2.01649,1.96768,2.01649,588400.53175452,0
+OMC.US,D,19910711,000000,2.00257,2.03746,2.00257,2.01649,772351.27053405,0
+OMC.US,D,19910712,000000,2.03746,2.08666,2.03746,2.08666,533565.8139552,0
+OMC.US,D,19910715,000000,2.10077,2.1287,2.10077,2.1287,381603.26937896,0
+OMC.US,D,19910716,000000,2.13546,2.14291,2.1287,2.14291,829480.84458919,0
+OMC.US,D,19910717,000000,2.13546,2.15653,2.13546,2.15653,342756.01614876,0
+OMC.US,D,19910718,000000,2.14291,2.17044,2.13546,2.17044,452444.83915019,0
+OMC.US,D,19910719,000000,2.17044,2.17044,2.13546,2.13546,471865.91479124,0
+OMC.US,D,19910722,000000,2.11459,2.14291,2.11459,2.13546,309621.92440198,0
+OMC.US,D,19910723,000000,2.14291,2.14291,2.11459,2.11459,962013.13001779,0
+OMC.US,D,19910724,000000,2.13546,2.13546,2.1287,2.1287,405596.71090808,0
+OMC.US,D,19910725,000000,2.14291,2.14291,2.13546,2.14291,106257.25270874,0
+OMC.US,D,19910726,000000,2.16369,2.16369,2.1287,2.14291,612401.11601098,0
+OMC.US,D,19910729,000000,2.13546,2.15653,2.1287,2.14291,365609.68247212,0
+OMC.US,D,19910730,000000,2.13546,2.13546,2.1287,2.13546,199943.30529675,0
+OMC.US,D,19910731,000000,2.15653,2.15653,2.1287,2.14291,1876034.2750292,0
+OMC.US,D,19910801,000000,2.13546,2.13546,2.07225,2.07225,2129678.6452573,0
+OMC.US,D,19910802,000000,2.07225,2.09342,2.01649,2.01649,382747.12614319,0
+OMC.US,D,19910805,000000,2.0307,2.0307,2.00257,2.00257,213654.28062323,0
+OMC.US,D,19910806,000000,2.00257,2.00257,1.9817,1.9817,1424743.4965395,0
+OMC.US,D,19910807,000000,1.9817,2.00257,1.9817,2.00257,754069.97009875,0
+OMC.US,D,19910808,000000,2.01649,2.01649,2.00257,2.00257,653530.98082155,0
+OMC.US,D,19910809,000000,1.99561,2.01649,1.99561,2.01649,572405.92445806,0
+OMC.US,D,19910812,000000,2.01649,2.05873,2.01649,2.05873,447874.51404136,0
+OMC.US,D,19910813,000000,2.05873,2.08666,2.04461,2.07225,594120.8359653,0
+OMC.US,D,19910814,000000,2.08666,2.08666,2.05873,2.07225,63977.408796217,0
+OMC.US,D,19910815,000000,2.07225,2.09342,2.07225,2.08666,1020283.4996683,0
+OMC.US,D,19910816,000000,2.08666,2.09342,2.07225,2.08666,542700.34183513,0
+OMC.US,D,19910819,000000,2.04461,2.05873,2.01649,2.04461,251355.63630996,0
+OMC.US,D,19910820,000000,2.04461,2.04461,2.01649,2.01649,279920.42333752,0
+OMC.US,D,19910821,000000,2.01649,2.01649,2.00257,2.01649,684375.31826062,0
+OMC.US,D,19910822,000000,2.01649,2.05873,2.01649,2.05873,2029136.5948112,0
+OMC.US,D,19910823,000000,2.05873,2.05873,2.03746,2.03746,78835.302055785,0
+OMC.US,D,19910826,000000,2.03746,2.08666,2.03746,2.08666,517570.18626911,0
+OMC.US,D,19910827,000000,2.09342,2.1287,2.09342,2.11459,1025995.6407621,0
+OMC.US,D,19910828,000000,2.11459,2.1287,2.11459,2.11459,1060270.5281043,0
+OMC.US,D,19910829,000000,2.11459,2.1287,2.11459,2.1287,372470.78227827,0
+OMC.US,D,19910830,000000,2.1287,2.13546,2.11459,2.11459,191947.53223295,0
+OMC.US,D,19910903,000000,2.11459,2.11459,2.11459,2.11459,81117.913636148,0
+OMC.US,D,19910904,000000,2.11459,2.11459,2.06568,2.06568,139389.30367627,0
+OMC.US,D,19910905,000000,2.08666,2.08666,2.01649,2.0307,219366.42171705,0
+OMC.US,D,19910906,000000,2.03746,2.03746,2.01649,2.03746,497005.25386384,0
+OMC.US,D,19910909,000000,2.03746,2.03746,2.01649,2.01649,251355.63630996,0
+OMC.US,D,19910910,000000,2.0307,2.05873,2.0307,2.05147,1430453.5968541,0
+OMC.US,D,19910911,000000,2.05147,2.05873,2.05147,2.05147,247928.14757575,0
+OMC.US,D,19910912,000000,2.05873,2.05873,2.01649,2.04461,1437308.5743225,0
+OMC.US,D,19910913,000000,2.0307,2.0307,2.02354,2.02354,85691.299913834,0
+OMC.US,D,19910916,000000,2.0307,2.0307,2.01649,2.02354,282205.07569713,0
+OMC.US,D,19910917,000000,2.02354,2.0307,2.00983,2.00983,473009.77155548,0
+OMC.US,D,19910918,000000,2.01649,2.01649,2.00983,2.01649,123390.61482132,0
+OMC.US,D,19910919,000000,2.00983,2.01649,2.00983,2.00983,327907.30639577,0
+OMC.US,D,19910920,000000,2.02354,2.04461,2.02354,2.04461,933449.36337984,0
+OMC.US,D,19910923,000000,2.0307,2.09342,2.0307,2.05873,790631.55057974,0
+OMC.US,D,19910924,000000,2.05873,2.07225,2.05873,2.05873,1569836.7781926,0
+OMC.US,D,19910925,000000,2.05873,2.05873,2.05147,2.05873,419310.74740342,0
+OMC.US,D,19910926,000000,2.05147,2.07225,2.05147,2.05873,868325.03665053,0
+OMC.US,D,19910927,000000,2.07225,2.07225,2.05873,2.07225,311910.65832006,0
+OMC.US,D,19910930,000000,2.07225,2.08666,2.07225,2.08666,225078.56281086,0
+OMC.US,D,19911001,000000,2.08666,2.11459,2.07225,2.09342,465011.95771243,0
+OMC.US,D,19911002,000000,2.10077,2.14957,2.09342,2.14291,688945.64336944,0
+OMC.US,D,19911003,000000,2.14291,2.14957,2.1287,2.1287,1289921.4568032,0
+OMC.US,D,19911004,000000,2.14291,2.14291,2.1287,2.1287,596403.44754566,0
+OMC.US,D,19911007,000000,2.1287,2.1287,2.11459,2.12174,1039704.5753093,0
+OMC.US,D,19911008,000000,2.11459,2.1287,2.11459,2.11459,912884.43097455,0
+OMC.US,D,19911009,000000,2.11459,2.12174,2.07225,2.07225,717512.47117624,0
+OMC.US,D,19911010,000000,2.08666,2.08666,2.07225,2.07225,1437308.5743225,0
+OMC.US,D,19911011,000000,2.07225,2.07225,2.05873,2.07225,403312.05854848,0
+OMC.US,D,19911014,000000,2.07225,2.07225,2.07225,2.07225,490148.23561617,0
+OMC.US,D,19911015,000000,2.07225,2.10077,2.07225,2.10077,1104826.8612594,0
+OMC.US,D,19911016,000000,2.11459,2.18456,2.11459,2.18456,1183662.1633152,0
+OMC.US,D,19911017,000000,2.18456,2.25443,2.18456,2.25443,1240790.7169807,0
+OMC.US,D,19911018,000000,2.25443,2.39467,2.25443,2.39467,4503865.0920835,0
+OMC.US,D,19911021,000000,2.39467,2.43681,2.34557,2.35263,1228222.5780288,0
+OMC.US,D,19911022,000000,2.35263,2.35263,2.31764,2.33186,487859.50169808,0
+OMC.US,D,19911023,000000,2.33186,2.33186,2.25443,2.28971,1089973.0495583,0
+OMC.US,D,19911024,000000,2.28971,2.31764,2.2758,2.28971,704941.27105553,0
+OMC.US,D,19911025,000000,2.31069,2.31069,2.26169,2.26169,1577836.6328149,0
+OMC.US,D,19911028,000000,2.24777,2.25443,2.20563,2.23356,1717224.9161016,0
+OMC.US,D,19911029,000000,2.24777,2.33186,2.23356,2.33186,1473868.1140242,0
+OMC.US,D,19911030,000000,2.33186,2.34557,2.31764,2.34557,736936.60798616,0
+OMC.US,D,19911031,000000,2.34557,2.34557,2.33186,2.34557,715226.79842703,0
+OMC.US,D,19911101,000000,2.36655,2.36655,2.34557,2.35263,680948.84991602,0
+OMC.US,D,19911104,000000,2.35263,2.38076,2.34557,2.35263,1436166.7583375,0
+OMC.US,D,19911105,000000,2.35263,2.35263,2.28971,2.31069,744930.34027072,0
+OMC.US,D,19911106,000000,2.33186,2.33186,2.28971,2.30373,1021425.3156532,0
+OMC.US,D,19911107,000000,2.30373,2.30373,2.2758,2.28256,3298495.1599884,0
+OMC.US,D,19911108,000000,2.28971,2.28971,2.25443,2.25443,677521.36118181,0
+OMC.US,D,19911111,000000,2.25443,2.26169,2.25443,2.25443,979151.59407848,0
+OMC.US,D,19911112,000000,2.25443,2.25443,2.21249,2.21964,730074.48779039,0
+OMC.US,D,19911113,000000,2.20563,2.21249,2.18456,2.20563,672955.11763147,0
+OMC.US,D,19911114,000000,2.21249,2.21964,2.18456,2.19161,2102261.7965524,0
+OMC.US,D,19911115,000000,2.18456,2.21964,2.18456,2.19161,302770.00810242,0
+OMC.US,D,19911118,000000,2.20563,2.21249,2.17044,2.17044,1292203.0479939,0
+OMC.US,D,19911119,000000,2.17044,2.17044,2.09342,2.1287,1335618.5855537,0
+OMC.US,D,19911120,000000,2.1287,2.15653,2.1287,2.15653,1724083.9751285,0
+OMC.US,D,19911121,000000,2.15653,2.18456,2.11459,2.1287,1206511.7480801,0
+OMC.US,D,19911122,000000,2.14291,2.14957,2.11459,2.12174,399887.63098312,0
+OMC.US,D,19911125,000000,2.12174,2.12174,2.10077,2.10077,538137.15945364,0
+OMC.US,D,19911126,000000,2.11459,2.14291,2.09342,2.14291,1080838.5216784,0
+OMC.US,D,19911127,000000,2.14291,2.18456,2.14291,2.17044,124536.5123648,0
+OMC.US,D,19911129,000000,2.17044,2.21964,2.17044,2.21964,230789.68351506,0
+OMC.US,D,19911202,000000,2.20563,2.20563,2.18456,2.19161,1041991.2684482,0
+OMC.US,D,19911203,000000,2.21249,2.25443,2.21249,2.25443,1396174.6279534,0
+OMC.US,D,19911204,000000,2.23356,2.2758,2.21964,2.26169,1543560.7250831,0
+OMC.US,D,19911205,000000,2.26169,2.28256,2.25443,2.28256,800916.05756162,0
+OMC.US,D,19911206,000000,2.28256,2.30373,2.2758,2.28256,1633822.3501057,0
+OMC.US,D,19911209,000000,2.28256,2.28971,2.28256,2.28971,960870.29364317,0
+OMC.US,D,19911210,000000,2.28971,2.30373,2.21964,2.24091,1077404.9106064,0
+OMC.US,D,19911211,000000,2.24091,2.24777,2.21964,2.23356,1516142.8559887,0
+OMC.US,D,19911212,000000,2.23356,2.24091,2.17044,2.19161,2950023.9415769,0
+OMC.US,D,19911213,000000,2.19161,2.20563,2.1779,2.20563,463869.12133782,0
+OMC.US,D,19911216,000000,2.21249,2.21964,2.21249,2.21249,743787.50389611,0
+OMC.US,D,19911217,000000,2.21249,2.21249,2.18456,2.18456,748360.8901738,0
+OMC.US,D,19911218,000000,2.17044,2.17044,2.11459,2.14291,1628110.2090119,0
+OMC.US,D,19911219,000000,2.1287,2.17044,2.1287,2.17044,2143394.7225318,0
+OMC.US,D,19911220,000000,2.20563,2.21249,2.17044,2.17044,339329.54780416,0
+OMC.US,D,19911223,000000,2.1779,2.18456,2.15653,2.1779,482147.36060426,0
+OMC.US,D,19911224,000000,2.19161,2.24091,2.1779,2.24091,370182.04836019,0
+OMC.US,D,19911226,000000,2.24091,2.26169,2.23356,2.26169,590688.24528299,0
+OMC.US,D,19911227,000000,2.26169,2.26169,2.24777,2.26169,1200802.6681551,0
+OMC.US,D,19911230,000000,2.26169,2.2758,2.24777,2.2758,414737.36112573,0
+OMC.US,D,19911231,000000,2.26169,2.31069,2.26169,2.30373,1016854.9905444,0
+OMC.US,D,19920102,000000,2.28971,2.30373,2.2758,2.2758,654667.69485844,0
+OMC.US,D,19920103,000000,2.26169,2.31069,2.26169,2.26169,2578699.0568421,0
+OMC.US,D,19920106,000000,2.26169,2.31069,2.26169,2.30373,1798346.9112962,0
+OMC.US,D,19920107,000000,2.30373,2.31764,2.26169,2.26169,1693231.4745724,0
+OMC.US,D,19920108,000000,2.26169,2.31069,2.26169,2.2758,1823483.1891999,0
+OMC.US,D,19920109,000000,2.2758,2.33186,2.2758,2.31764,1669246.1961603,0
+OMC.US,D,19920110,000000,2.28971,2.30373,2.2758,2.30373,1578982.5303584,0
+OMC.US,D,19920113,000000,2.28971,2.3735,2.28971,2.36655,383892.00329705,0
+OMC.US,D,19920114,000000,2.3735,2.43681,2.3735,2.40153,1730933.8506488,0
+OMC.US,D,19920115,000000,2.40849,2.49277,2.40849,2.46435,3816062.2850886,0
+OMC.US,D,19920116,000000,2.46435,2.50689,2.46435,2.47876,2662105.7043964,0
+OMC.US,D,19920117,000000,2.52766,2.56255,2.50689,2.54157,3435598.7909154,0
+OMC.US,D,19920120,000000,2.56255,2.5699,2.53491,2.56255,1414454.9079991,0
+OMC.US,D,19920121,000000,2.56255,2.56255,2.55579,2.55579,786061.22547091,0
+OMC.US,D,19920122,000000,2.54157,2.55579,2.49953,2.50689,1219082.9482008,0
+OMC.US,D,19920123,000000,2.50689,2.50689,2.45073,2.45073,1035137.3113694,0
+OMC.US,D,19920124,000000,2.45073,2.52766,2.45073,2.49953,532420.93680134,0
+OMC.US,D,19920127,000000,2.52766,2.52766,2.49277,2.49953,563268.33540927,0
+OMC.US,D,19920128,000000,2.5208,2.5208,2.46435,2.47876,734648.8944577,0
+OMC.US,D,19920129,000000,2.46435,2.50689,2.46435,2.50689,858043.59083751,0
+OMC.US,D,19920130,000000,2.49953,2.50689,2.47876,2.47876,820337.13320267,0
+OMC.US,D,19920131,000000,2.47876,2.50689,2.47876,2.50689,1590406.812546,0
+OMC.US,D,19920203,000000,2.50689,2.50689,2.49953,2.49953,411314.97433962,0
+OMC.US,D,19920204,000000,2.50689,2.56255,2.49953,2.56255,1081978.2968842,0
+OMC.US,D,19920205,000000,2.56255,2.62556,2.54157,2.619,2229078.8797183,0
+OMC.US,D,19920206,000000,2.59763,2.64663,2.59763,2.63977,3341910.6975481,0
+OMC.US,D,19920207,000000,2.619,2.63977,2.59763,2.62556,2299914.3271519,0
+OMC.US,D,19920210,000000,2.619,2.64663,2.619,2.64663,843185.69757794,0
+OMC.US,D,19920211,000000,2.65399,2.65399,2.619,2.64663,942587.97281825,0
+OMC.US,D,19920212,000000,2.619,2.62556,2.61165,2.62556,701516.84349017,0
+OMC.US,D,19920213,000000,2.62556,2.62556,2.59087,2.61165,1341332.7674268,0
+OMC.US,D,19920214,000000,2.59087,2.61165,2.59087,2.59087,884319.64394699,0
+OMC.US,D,19920218,000000,2.5699,2.58372,2.54157,2.55579,664955.26300919,0
+OMC.US,D,19920219,000000,2.56255,2.56255,2.47876,2.50689,734648.8944577,0
+OMC.US,D,19920220,000000,2.5208,2.5208,2.49277,2.50689,494715.49955613,0
+OMC.US,D,19920221,000000,2.50689,2.62556,2.50689,2.55579,2274783.1511962,0
+OMC.US,D,19920224,000000,2.55579,2.56255,2.52766,2.53491,733506.05808309,0
+OMC.US,D,19920225,000000,2.54157,2.54157,2.5208,2.5208,1229366.434793,0
+OMC.US,D,19920226,000000,2.52766,2.52766,2.50689,2.52766,1312766.9600095,0
+OMC.US,D,19920227,000000,2.52766,2.5699,2.52766,2.52766,2048558.6908419,0
+OMC.US,D,19920228,000000,2.59087,2.59087,2.56255,2.58372,163385.80637425,0
+OMC.US,D,19920302,000000,2.58372,2.58372,2.56255,2.5699,401033.5285266,0
+OMC.US,D,19920303,000000,2.58372,2.58372,2.55579,2.5699,107398.04830411,0
+OMC.US,D,19920304,000000,2.56255,2.56255,2.53491,2.54157,157668.56333233,0
+OMC.US,D,19920305,000000,2.55579,2.55579,2.5208,2.5208,401033.5285266,0
+OMC.US,D,19920306,000000,2.53491,2.54157,2.50689,2.50689,453590.73669366,0
+OMC.US,D,19920309,000000,2.50689,2.50689,2.48552,2.50689,201087.16206098,0
+OMC.US,D,19920310,000000,2.5208,2.53491,2.49277,2.53491,550700.1964574,0
+OMC.US,D,19920311,000000,2.53491,2.54883,2.53491,2.53491,260496.28652762,0
+OMC.US,D,19920312,000000,2.53491,2.54883,2.50689,2.50689,194232.18459256,0
+OMC.US,D,19920313,000000,2.50689,2.5208,2.49277,2.50689,676376.48402795,0
+OMC.US,D,19920316,000000,2.50689,2.50689,2.4227,2.4227,421594.3793734,0
+OMC.US,D,19920317,000000,2.4227,2.47876,2.40849,2.45073,504997.96575877,0
+OMC.US,D,19920318,000000,2.45789,2.45789,2.43681,2.45073,861464.957234,0
+OMC.US,D,19920319,000000,2.45073,2.46435,2.43681,2.45073,1376755.5930916,0
+OMC.US,D,19920320,000000,2.45073,2.47876,2.45073,2.46435,530135.26405212,0
+OMC.US,D,19920323,000000,2.47876,2.48552,2.45789,2.48552,786061.22547091,0
+OMC.US,D,19920324,000000,2.47876,2.53491,2.47876,2.48552,1542419.9294877,0
+OMC.US,D,19920325,000000,2.49277,2.50689,2.48552,2.50689,2037137.4698232,0
+OMC.US,D,19920326,000000,2.5208,2.53491,2.5208,2.5208,709515.67772283,0
+OMC.US,D,19920327,000000,2.5208,2.53491,2.50689,2.50689,299344.56014744,0
+OMC.US,D,19920330,000000,2.50689,2.5208,2.50689,2.50689,153100.27900275,0
+OMC.US,D,19920331,000000,2.5208,2.5208,2.50689,2.50689,600970.71148562,0
+OMC.US,D,19920401,000000,2.50689,2.50689,2.45073,2.46435,294776.27581786,0
+OMC.US,D,19920402,000000,2.45073,2.45789,2.43681,2.43681,763213.68148526,0
+OMC.US,D,19920403,000000,2.45789,2.45789,2.43681,2.45789,422739.25652725,0
+OMC.US,D,19920406,000000,2.46435,2.46435,2.45789,2.46435,460439.59182437,0
+OMC.US,D,19920407,000000,2.47876,2.47876,2.4227,2.4227,441019.53657294,0
+OMC.US,D,19920408,000000,2.43681,2.43681,2.33186,2.35969,566699.90570196,0
+OMC.US,D,19920409,000000,2.35969,2.38076,2.33186,2.38076,1063701.0780073,0
+OMC.US,D,19920410,000000,2.4227,2.43681,2.3735,2.38076,910597.73783571,0
+OMC.US,D,19920413,000000,2.36655,2.45789,2.36655,2.45073,1174522.5334872,0
+OMC.US,D,19920414,000000,2.45073,2.50689,2.45073,2.50689,868325.03665053,0
+OMC.US,D,19920415,000000,2.53491,2.54883,2.53491,2.53491,1448735.917679,0
+OMC.US,D,19920416,000000,2.53491,2.59763,2.5208,2.59763,1794917.3817827,0
+OMC.US,D,19920420,000000,2.58372,2.58372,2.54883,2.54883,317620.75863465,0
+OMC.US,D,19920421,000000,2.53491,2.53491,2.43681,2.48552,1427024.0673406,0
+OMC.US,D,19920422,000000,2.47876,2.5208,2.46435,2.5208,1055701.223385,0
+OMC.US,D,19920423,000000,2.53491,2.58372,2.53491,2.5699,630677.31449818,0
+OMC.US,D,19920424,000000,2.59763,2.59763,2.5699,2.59763,711796.24852395,0
+OMC.US,D,19920427,000000,2.59763,2.59763,2.57647,2.58372,550700.1964574,0
+OMC.US,D,19920428,000000,2.59763,2.59763,2.55579,2.5699,99399.21407145,0
+OMC.US,D,19920429,000000,2.59763,2.61165,2.58372,2.61165,2594694.6845282,0
+OMC.US,D,19920430,000000,2.61165,2.63977,2.61165,2.63977,1427024.0673406,0
+OMC.US,D,19920501,000000,2.63977,2.64663,2.62556,2.63977,458155.95985438,0
+OMC.US,D,19920504,000000,2.63977,2.65399,2.62556,2.62556,1083115.010921,0
+OMC.US,D,19920505,000000,2.63977,2.63977,2.59763,2.62556,1117400.1021594,0
+OMC.US,D,19920506,000000,2.62556,2.66751,2.62556,2.65399,943727.748024,0
+OMC.US,D,19920507,000000,2.62556,2.63977,2.57647,2.57647,1712660.7133304,0
+OMC.US,D,19920508,000000,2.57647,2.57647,2.55579,2.55579,1384751.3661555,0
+OMC.US,D,19920511,000000,2.55579,2.5699,2.53491,2.53491,393028.57195621,0
+OMC.US,D,19920512,000000,2.55579,2.55579,2.49277,2.50689,1357326.3543336,0
+OMC.US,D,19920513,000000,2.50689,2.53491,2.49277,2.53491,381603.26937896,0
+OMC.US,D,19920514,000000,2.53491,2.53491,2.49277,2.50689,1240790.7169807,0
+OMC.US,D,19920515,000000,2.49277,2.49277,2.47876,2.48552,714080.90088355,0
+OMC.US,D,19920518,000000,2.48552,2.50689,2.48552,2.50689,1222511.4573247,0
+OMC.US,D,19920519,000000,2.50689,2.50689,2.48552,2.50689,443301.12776367,0
+OMC.US,D,19920520,000000,2.50689,2.50689,2.48552,2.50689,1650958.7733872,0
+OMC.US,D,19920521,000000,2.49277,2.50689,2.47876,2.48552,918599.63323723,0
+OMC.US,D,19920522,000000,2.50689,2.53491,2.48552,2.5208,1944592.2128305,0
+OMC.US,D,19920526,000000,2.50689,2.54883,2.50689,2.54883,603259.44540371,0
+OMC.US,D,19920527,000000,2.54883,2.5699,2.50689,2.53491,1101400.3929148,0
+OMC.US,D,19920528,000000,2.53491,2.53491,2.50689,2.53491,169098.96785769,0
+OMC.US,D,19920529,000000,2.53491,2.5699,2.5208,2.55579,974580.24858003,0
+OMC.US,D,19920601,000000,2.53491,2.54883,2.53491,2.54883,955155.0913805,0
+OMC.US,D,19920602,000000,2.54883,2.57647,2.54883,2.5699,719795.08275661,0
+OMC.US,D,19920603,000000,2.5699,2.57647,2.5699,2.57647,84544.381980742,0
+OMC.US,D,19920604,000000,2.5699,2.57647,2.5699,2.57647,459299.81661862,0
+OMC.US,D,19920605,000000,2.57647,2.57647,2.5699,2.57647,465011.95771243,0
+OMC.US,D,19920608,000000,2.5699,2.58372,2.56255,2.5699,1061410.30331,0
+OMC.US,D,19920609,000000,2.5699,2.5699,2.55579,2.55579,332477.63150459,0
+OMC.US,D,19920610,000000,2.55579,2.5699,2.55579,2.5699,421594.3793734,0
+OMC.US,D,19920611,000000,2.55579,2.5699,2.55579,2.55579,249074.04511922,0
+OMC.US,D,19920612,000000,2.55579,2.56255,2.53491,2.54157,357610.84823946,0
+OMC.US,D,19920615,000000,2.55579,2.61165,2.55579,2.59087,1480720.0303237,0
+OMC.US,D,19920616,000000,2.59763,2.59763,2.58372,2.58372,748360.8901738,0
+OMC.US,D,19920617,000000,2.58372,2.59087,2.56255,2.5699,478724.97381814,0
+OMC.US,D,19920618,000000,2.55579,2.56255,2.53491,2.53491,637527.19001851,0
+OMC.US,D,19920619,000000,2.55579,2.56255,2.5208,2.54157,621536.66428053,0
+OMC.US,D,19920622,000000,2.55579,2.55579,2.5208,2.5208,1047704.4299316,0
+OMC.US,D,19920623,000000,2.5208,2.5208,2.47876,2.49277,374749.31230015,0
+OMC.US,D,19920624,000000,2.49277,2.5208,2.49277,2.5208,605537.97542559,0
+OMC.US,D,19920625,000000,2.49277,2.50689,2.49277,2.49277,179380.41367071,0
+OMC.US,D,19920626,000000,2.49277,2.49277,2.47876,2.47876,388461.30801625,0
+OMC.US,D,19920629,000000,2.47876,2.47876,2.46435,2.46435,1109398.2067579,0
+OMC.US,D,19920630,000000,2.46435,2.5699,2.46435,2.5699,1749223.314201,0
+OMC.US,D,19920701,000000,2.5699,2.61165,2.5699,2.59087,1839478.816886,0
+OMC.US,D,19920702,000000,2.59763,2.59763,2.55579,2.56255,137103.63092704,0
+OMC.US,D,19920706,000000,2.56255,2.56255,2.53491,2.54157,918599.63323723,0
+OMC.US,D,19920707,000000,2.55579,2.55579,2.5208,2.5208,181662.00486145,0
+OMC.US,D,19920708,000000,2.5208,2.53491,2.49277,2.49277,696944.4776021,0
+OMC.US,D,19920709,000000,2.49277,2.50689,2.49277,2.49277,306201.57839511,0
+OMC.US,D,19920710,000000,2.49277,2.49277,2.49277,2.49277,205653.40561132,0
+OMC.US,D,19920713,000000,2.49277,2.5208,2.49277,2.49277,325620.61325692,0
+OMC.US,D,19920714,000000,2.5208,2.53491,2.49277,2.53491,694661.86602174,0
+OMC.US,D,19920715,000000,2.53491,2.53491,2.5208,2.5208,444448.04569677,0
+OMC.US,D,19920716,000000,2.5208,2.5208,2.50689,2.50689,447874.51404136,0
+OMC.US,D,19920717,000000,2.49277,2.50689,2.49277,2.50689,381603.26937896,0
+OMC.US,D,19920720,000000,2.47876,2.49277,2.47876,2.47876,331334.79512998,0
+OMC.US,D,19920721,000000,2.49277,2.49277,2.47876,2.49277,319909.49255273,0
+OMC.US,D,19920722,000000,2.47876,2.47876,2.44357,2.45073,403312.05854848,0
+OMC.US,D,19920723,000000,2.46435,2.47876,2.45073,2.45073,241073.17010732,0
+OMC.US,D,19920724,000000,2.44357,2.45073,2.43681,2.44357,445588.84129214,0
+OMC.US,D,19920727,000000,2.43681,2.43681,2.39467,2.41584,1289921.4568032,0
+OMC.US,D,19920728,000000,2.4227,2.4227,2.40849,2.41584,743787.50389611,0
+OMC.US,D,19920729,000000,2.41584,2.41584,2.34557,2.38076,1560704.2910919,0
+OMC.US,D,19920730,000000,2.41584,2.44357,2.40849,2.41584,1275061.5227644,0
+OMC.US,D,19920731,000000,2.4227,2.4227,2.41584,2.41584,1333341.0759215,0
+OMC.US,D,19920803,000000,2.4227,2.49277,2.4227,2.49277,1625820.4547042,0
+OMC.US,D,19920804,000000,2.47876,2.5208,2.46435,2.46435,2328475.0326209,0
+OMC.US,D,19920805,000000,2.47876,2.49277,2.46435,2.46435,533565.8139552,0
+OMC.US,D,19920806,000000,2.46435,2.49277,2.46435,2.49277,151955.40184889,0
+OMC.US,D,19920807,000000,2.47876,2.49277,2.46435,2.49277,656957.44916614,0
+OMC.US,D,19920810,000000,2.49277,2.49277,2.49277,2.49277,314195.31067967,0
+OMC.US,D,19920811,000000,2.49277,2.49277,2.47876,2.49277,429589.13204758,0
+OMC.US,D,19920812,000000,2.47876,2.49277,2.46435,2.46435,983721.9191873,0
+OMC.US,D,19920813,000000,2.46435,2.46435,2.45073,2.46435,958586.66167319,0
+OMC.US,D,19920814,000000,2.46435,2.47876,2.46435,2.46435,1030562.904702,0
+OMC.US,D,19920817,000000,2.47876,2.47876,2.46435,2.47876,155385.95175197,0
+OMC.US,D,19920818,000000,2.46435,2.49277,2.46435,2.49277,127964.00109902,0
+OMC.US,D,19920819,000000,2.49277,2.49277,2.46435,2.47876,644388.28982466,0
+OMC.US,D,19920820,000000,2.46435,2.49277,2.46435,2.49277,484432.01296387,0
+OMC.US,D,19920821,000000,2.50689,2.50689,2.46435,2.47876,533565.8139552,0
+OMC.US,D,19920824,000000,2.46435,2.49277,2.46435,2.47876,195368.89862944,0
+OMC.US,D,19920825,000000,2.46435,2.47876,2.45073,2.46435,321054.36970658,0
+OMC.US,D,19920826,000000,2.49277,2.49277,2.49277,2.49277,510710.10685259,0
+OMC.US,D,19920827,000000,2.49277,2.53491,2.49277,2.5208,277637.81175717,0
+OMC.US,D,19920828,000000,2.5208,2.5208,2.50689,2.5208,131394.55100209,0
+OMC.US,D,19920831,000000,2.50689,2.5208,2.49277,2.5208,299344.56014744,0
+OMC.US,D,19920901,000000,2.5208,2.53491,2.5208,2.53491,257072.87935188,0
+OMC.US,D,19920902,000000,2.53491,2.53491,2.5208,2.5208,285633.58482096,0
+OMC.US,D,19920903,000000,2.5208,2.56255,2.5208,2.55579,365609.68247212,0
+OMC.US,D,19920904,000000,2.56255,2.63977,2.56255,2.61165,1055701.223385,0
+OMC.US,D,19920908,000000,2.61165,2.61165,2.58372,2.58372,787202.02106628,0
+OMC.US,D,19920909,000000,2.59763,2.61165,2.59763,2.61165,605537.97542559,0
+OMC.US,D,19920910,000000,2.59763,2.59763,2.55579,2.5699,269636.93674527,0
+OMC.US,D,19920911,000000,2.5699,2.5699,2.54157,2.55579,1093399.5179029,0
+OMC.US,D,19920914,000000,2.5699,2.59763,2.5699,2.58372,776922.6160325,0
+OMC.US,D,19920915,000000,2.5699,2.5699,2.54157,2.5699,626106.98938935,0
+OMC.US,D,19920916,000000,2.54157,2.58372,2.53491,2.58372,762071.86550027,0
+OMC.US,D,19920917,000000,2.57647,2.57647,2.55579,2.5699,323338.00167656,0
+OMC.US,D,19920918,000000,2.54883,2.59763,2.54883,2.59763,2027995.7992158,0
+OMC.US,D,19920921,000000,2.59763,2.59763,2.5699,2.59763,679803.97276217,0
+OMC.US,D,19920922,000000,2.58372,2.59763,2.57647,2.59763,141675.99681511,0
+OMC.US,D,19920923,000000,2.59763,2.59763,2.55579,2.5699,602117.62941872,0
+OMC.US,D,19920924,000000,2.5699,2.57647,2.55579,2.5699,221646.99251817,0
+OMC.US,D,19920925,000000,2.57647,2.58372,2.55579,2.57647,291342.66474592,0
+OMC.US,D,19920928,000000,2.5699,2.59763,2.5699,2.59763,1251074.203573,0
+OMC.US,D,19920929,000000,2.62556,2.62556,2.59763,2.62556,193088.32782832,0
+OMC.US,D,19920930,000000,2.61165,2.61165,2.59763,2.59763,324479.81766155,0
+OMC.US,D,19921001,000000,2.61165,2.62556,2.61165,2.62556,243357.82246692,0
+OMC.US,D,19921002,000000,2.61165,2.62556,2.59763,2.59763,115397.90292639,0
+OMC.US,D,19921005,000000,2.57647,2.61165,2.57647,2.61165,1221368.6209501,0
+OMC.US,D,19921006,000000,2.62556,2.62556,2.58372,2.58372,824909.49909073,0
+OMC.US,D,19921007,000000,2.59763,2.61165,2.58372,2.59763,557556.19431545,0
+OMC.US,D,19921008,000000,2.61165,2.63977,2.61165,2.62556,544988.05536359,0
+OMC.US,D,19921009,000000,2.62556,2.62556,2.61165,2.62556,245645.53599539,0
+OMC.US,D,19921012,000000,2.62556,2.66751,2.62556,2.65399,1762928.1671898,0
+OMC.US,D,19921013,000000,2.66751,2.66751,2.65399,2.65399,603259.44540371,0
+OMC.US,D,19921014,000000,2.65399,2.65399,2.59763,2.63977,1406461.1757146,0
+OMC.US,D,19921015,000000,2.63977,2.68172,2.62556,2.68172,1244215.144546,0
+OMC.US,D,19921016,000000,2.68172,2.75894,2.68172,2.74493,1309344.5732235,0
+OMC.US,D,19921019,000000,2.74493,2.75894,2.70956,2.70956,853472.24533906,0
+OMC.US,D,19921020,000000,2.72366,2.73072,2.7171,2.72366,266209.44801106,0
+OMC.US,D,19921021,000000,2.70956,2.7171,2.69583,2.7171,584979.16535803,0
+OMC.US,D,19921022,000000,2.69583,2.7171,2.69583,2.70956,271926.69105297,0
+OMC.US,D,19921023,000000,2.7171,2.74493,2.7171,2.72366,882033.97119776,0
+OMC.US,D,19921026,000000,2.73072,2.75179,2.73072,2.74493,951728.6230359,0
+OMC.US,D,19921027,000000,2.73072,2.77306,2.73072,2.75179,299344.56014744,0
+OMC.US,D,19921028,000000,2.74493,2.75179,2.73072,2.73072,217080.74896782,0
+OMC.US,D,19921029,000000,2.74493,2.75894,2.70956,2.75894,2403887.9478906,0
+OMC.US,D,19921030,000000,2.75894,2.85666,2.75894,2.8148,1653247.5073053,0
+OMC.US,D,19921102,000000,2.8148,2.85666,2.80794,2.85666,5052283.6973501,0
+OMC.US,D,19921103,000000,2.85666,2.87077,2.82882,2.84303,1455582.7320305,0
+OMC.US,D,19921104,000000,2.86381,2.87077,2.8148,2.82882,446729.63688751,0
+OMC.US,D,19921105,000000,2.8148,2.82882,2.8007,2.8148,1664667.7079345,0
+OMC.US,D,19921106,000000,2.8148,2.83559,2.8148,2.83559,981436.24643807,0
+OMC.US,D,19921109,000000,2.83559,2.83559,2.8148,2.82882,301627.1717278,0
+OMC.US,D,19921110,000000,2.82882,2.84303,2.82882,2.83559,204508.52845748,0
+OMC.US,D,19921111,000000,2.84303,2.84303,2.8148,2.8148,776922.6160325,0
+OMC.US,D,19921112,000000,2.8148,2.83559,2.8148,2.82882,387315.41047277,0
+OMC.US,D,19921113,000000,2.84303,2.85666,2.83559,2.85666,188518.0027195,0
+OMC.US,D,19921116,000000,2.84303,2.87077,2.84303,2.85666,213654.28062323,0
+OMC.US,D,19921117,000000,2.85666,2.87077,2.85666,2.85666,307340.33321124,0
+OMC.US,D,19921118,000000,2.85666,2.87077,2.85666,2.85666,506143.86330224,0
+OMC.US,D,19921119,000000,2.85666,2.87077,2.83559,2.83559,906025.37194765,0
+OMC.US,D,19921120,000000,2.84303,2.88469,2.83559,2.87077,1424743.4965395,0
+OMC.US,D,19921123,000000,2.87077,2.91977,2.87077,2.9132,531279.12081635,0
+OMC.US,D,19921124,000000,2.91977,2.96906,2.9132,2.94093,549561.44164127,0
+OMC.US,D,19921125,000000,2.92663,2.92663,2.9132,2.91977,1278492.0726675,0
+OMC.US,D,19921127,000000,2.91977,2.91977,2.89193,2.9132,199943.30529675,0
+OMC.US,D,19921130,000000,2.9132,2.9132,2.88469,2.89193,349615.07517566,0
+OMC.US,D,19921201,000000,2.87077,2.89193,2.86381,2.86381,629539.58007167,0
+OMC.US,D,19921202,000000,2.87077,2.88469,2.87077,2.87077,860325.18202825,0
+OMC.US,D,19921203,000000,2.88469,2.89193,2.87077,2.88469,623827.43897785,0
+OMC.US,D,19921204,000000,2.89193,3.00414,2.89193,2.97563,1126539.7319874,0
+OMC.US,D,19921207,000000,2.98269,2.98269,2.94093,2.96906,1525277.3838686,0
+OMC.US,D,19921208,000000,2.9476,2.96906,2.9132,2.95486,1055701.223385,0
+OMC.US,D,19921209,000000,2.97563,3.02483,2.96906,3.02483,624971.29574209,0
+OMC.US,D,19921210,000000,3.02483,3.02483,2.94093,2.97563,1532135.4225059,0
+OMC.US,D,19921211,000000,2.97563,2.98269,2.95486,2.96906,1556130.9048142,0
+OMC.US,D,19921214,000000,2.9476,2.98269,2.9476,2.98269,97115.582101468,0
+OMC.US,D,19921215,000000,2.98269,3.02483,2.98269,3.01062,540416.70986514,0
+OMC.US,D,19921216,000000,3.02483,3.06697,3.02483,3.03903,1806345.7455289,0
+OMC.US,D,19921217,000000,3.05276,3.08089,3.05276,3.06697,718650.20560276,0
+OMC.US,D,19921218,000000,3.095,3.095,3.05276,3.05276,863752.67076246,0
+OMC.US,D,19921221,000000,3.05276,3.06697,3.01062,3.02483,557556.19431545,0
+OMC.US,D,19921222,000000,3.03903,3.03903,2.97563,2.97563,2317059.9339398,0
+OMC.US,D,19921223,000000,2.92663,2.98269,2.92663,2.97563,4165675.319485,0
+OMC.US,D,19921224,000000,2.97563,2.97563,2.95486,2.96906,139389.30367627,0
+OMC.US,D,19921228,000000,2.97563,3.05276,2.97563,3.03903,1425884.2921349,0
+OMC.US,D,19921229,000000,3.05276,3.06697,3.05276,3.06697,970012.98464006,0
+OMC.US,D,19921230,000000,3.06697,3.095,3.06697,3.095,1211089.2159163,0
+OMC.US,D,19921231,000000,3.10891,3.12283,3.08089,3.08089,1534423.1360344,0
+OMC.US,D,19930104,000000,3.095,3.10891,2.9968,3.02483,511854.98400644,0
+OMC.US,D,19930105,000000,3.02483,3.02483,2.96906,2.98269,827195.17183996,0
+OMC.US,D,19930106,000000,2.98269,3.01062,2.96906,2.9968,1044276.9411974,0
+OMC.US,D,19930107,000000,3.00414,3.03903,2.9968,3.02483,349615.07517566,0
+OMC.US,D,19930108,000000,3.02483,3.03179,2.97563,2.9968,658098.24476151,0
+OMC.US,D,19930111,000000,3.01062,3.02483,3.00414,3.01062,608968.52532867,0
+OMC.US,D,19930112,000000,2.9968,3.02483,2.9968,3.01062,807772.05541967,0
+OMC.US,D,19930113,000000,3.095,3.095,3.06697,3.08089,923167.91756682,0
+OMC.US,D,19930114,000000,3.13704,3.15096,3.12283,3.15096,2121683.8925831,0
+OMC.US,D,19930115,000000,3.20691,3.20691,3.17918,3.17918,1862333.5035989,0
+OMC.US,D,19930118,000000,3.193,3.193,3.15096,3.17918,768923.78179984,0
+OMC.US,D,19930119,000000,3.23514,3.23514,3.193,3.20691,1279635.9294316,0
+OMC.US,D,19930120,000000,3.20691,3.20691,3.16467,3.16467,1658962.7095679,0
+OMC.US,D,19930121,000000,3.17918,3.17918,3.12283,3.13704,606682.85257944,0
+OMC.US,D,19930122,000000,3.13704,3.17918,3.13704,3.17918,1704659.8383185,0
+OMC.US,D,19930125,000000,3.17918,3.17918,3.15096,3.16467,1212223.8891739,0
+OMC.US,D,19930126,000000,3.16467,3.16467,3.15096,3.16467,767776.86386675,0
+OMC.US,D,19930127,000000,3.16467,3.16467,3.15096,3.15096,5129972.0814728,0
+OMC.US,D,19930128,000000,3.15096,3.20691,3.15096,3.20691,1097973.9245702,0
+OMC.US,D,19930129,000000,3.20691,3.20691,3.17918,3.193,3858338.0474427,0
+OMC.US,D,19930201,000000,3.20691,3.20691,3.16467,3.17918,819192.25604882,0
+OMC.US,D,19930202,000000,3.17918,3.17918,3.15096,3.16467,1439593.2266821,0
+OMC.US,D,19930203,000000,3.15096,3.24876,3.15096,3.23514,4139398.2459859,0
+OMC.US,D,19930204,000000,3.23514,3.23514,3.23514,3.23514,2932882.4163474,0
+OMC.US,D,19930205,000000,3.23514,3.27699,3.23514,3.23514,1059128.7121193,0
+OMC.US,D,19930208,000000,3.23514,3.23514,3.193,3.20691,605537.97542559,0
+OMC.US,D,19930209,000000,3.22083,3.22083,3.193,3.20691,198800.46892214,0
+OMC.US,D,19930210,000000,3.16467,3.17918,3.15096,3.17918,302770.00810242,0
+OMC.US,D,19930211,000000,3.17918,3.17918,3.16467,3.17918,374749.31230015,0
+OMC.US,D,19930212,000000,3.17918,3.20691,3.17918,3.20691,487859.50169808,0
+OMC.US,D,19930216,000000,3.20691,3.20691,3.13704,3.13704,2830052.6523728,0
+OMC.US,D,19930217,000000,3.12283,3.12283,2.96906,2.96906,1153960.6622508,0
+OMC.US,D,19930218,000000,3.00414,3.00414,2.86381,2.86381,1744645.8463649,0
+OMC.US,D,19930219,000000,2.86381,2.94093,2.86381,2.91977,2239363.3867002,0
+OMC.US,D,19930222,000000,2.9132,2.95486,2.89889,2.95486,940302.30006902,0
+OMC.US,D,19930223,000000,2.97563,3.02483,2.97563,2.9968,1028278.2523425,0
+OMC.US,D,19930224,000000,2.9968,2.9968,2.98269,2.9968,2464437.8679526,0
+OMC.US,D,19930225,000000,2.9968,3.03903,2.9968,3.03179,4407889.2851877,0
+OMC.US,D,19930226,000000,3.03179,3.06697,3.02483,3.06697,442164.41372678,0
+OMC.US,D,19930301,000000,3.03903,3.03903,2.9968,3.02483,1104826.8612594,0
+OMC.US,D,19930302,000000,3.03179,3.095,3.03179,3.095,946019.54311094,0
+OMC.US,D,19930303,000000,3.10891,3.15096,3.10891,3.13704,1558412.496005,0
+OMC.US,D,19930304,000000,3.15096,3.17918,3.15096,3.17918,1191662.0179375,0
+OMC.US,D,19930305,000000,3.17918,3.20691,3.17918,3.20691,2467867.3974661,0
+OMC.US,D,19930308,000000,3.20691,3.20691,3.17193,3.17193,554129.72597086,0
+OMC.US,D,19930309,000000,3.17918,3.21417,3.17918,3.20691,643245.45345004,0
+OMC.US,D,19930310,000000,3.20691,3.20691,3.17918,3.20691,1784637.9767489,0
+OMC.US,D,19930311,000000,3.26287,3.27013,3.26287,3.27013,2166241.2461279,0
+OMC.US,D,19930312,000000,3.24876,3.24876,3.21417,3.2419,263920.71409297,0
+OMC.US,D,19930315,000000,3.2419,3.2911,3.2419,3.2911,619258.13425865,0
+OMC.US,D,19930316,000000,3.2911,3.31893,3.2911,3.30531,863752.67076246,0
+OMC.US,D,19930317,000000,3.30531,3.32589,3.30531,3.32589,655810.53123306,0
+OMC.US,D,19930318,000000,3.32589,3.36813,3.32589,3.35392,1674954.2556956,0
+OMC.US,D,19930319,000000,3.35392,3.38214,3.34666,3.38214,738069.24046457,0
+OMC.US,D,19930322,000000,3.37499,3.39606,3.37499,3.38214,893461.31455427,0
+OMC.US,D,19930323,000000,3.38214,3.45211,3.38214,3.45211,2867761.1507869,0
+OMC.US,D,19930324,000000,3.44486,3.47309,3.44486,3.47309,1590406.812546,0
+OMC.US,D,19930325,000000,3.45211,3.4869,3.45211,3.47309,3420750.0811624,0
+OMC.US,D,19930326,000000,3.48004,3.5361,3.47309,3.47309,719795.08275661,0
+OMC.US,D,19930329,000000,3.45887,3.50092,3.45887,3.50092,822624.84673114,0
+OMC.US,D,19930330,000000,3.50092,3.50777,3.50092,3.50777,662669.59025996,0
+OMC.US,D,19930331,000000,3.50092,3.57795,3.50092,3.55697,1976581.4274234,0
+OMC.US,D,19930401,000000,3.55697,3.55697,3.48004,3.50092,2815202.9222302,0
+OMC.US,D,19930402,000000,3.4869,3.50092,3.44486,3.45211,1656672.9552602,0
+OMC.US,D,19930405,000000,3.45211,3.45211,3.3401,3.3401,454729.49150979,0
+OMC.US,D,19930406,000000,3.24876,3.27013,3.23514,3.26287,1662388.157523,0
+OMC.US,D,19930407,000000,3.21417,3.29766,3.21417,3.26287,1484150.5802268,0
+OMC.US,D,19930408,000000,3.27013,3.29766,3.27013,3.2911,514140.65675566,0
+OMC.US,D,19930412,000000,3.29766,3.32589,3.2911,3.32589,374749.31230015,0
+OMC.US,D,19930413,000000,3.31893,3.32589,3.30531,3.31893,1244215.144546,0
+OMC.US,D,19930414,000000,3.32589,3.32589,3.2911,3.29766,741503.87192613,0
+OMC.US,D,19930415,000000,3.29766,3.29766,3.27699,3.29766,493571.64279189,0
+OMC.US,D,19930416,000000,3.2911,3.2911,3.27013,3.27699,338188.75220879,0
+OMC.US,D,19930419,000000,3.29766,3.29766,3.27013,3.27699,1019137.6021248,0
+OMC.US,D,19930420,000000,3.27699,3.27699,3.24876,3.24876,285633.58482096,0
+OMC.US,D,19930421,000000,3.26287,3.27699,3.24876,3.27699,402175.34451159,0
+OMC.US,D,19930422,000000,3.26287,3.27699,3.26287,3.26287,2483869.1474898,0
+OMC.US,D,19930423,000000,3.27013,3.27013,3.21417,3.22779,693519.02964713,0
+OMC.US,D,19930426,000000,3.23514,3.23514,3.21417,3.22779,205653.40561132,0
+OMC.US,D,19930427,000000,3.19986,3.19986,3.1438,3.15096,891174.62141542,0
+OMC.US,D,19930428,000000,3.15096,3.15096,3.10176,3.1438,2744365.4340175,0
+OMC.US,D,19930429,000000,3.15811,3.17918,3.12283,3.12283,2815202.9222302,0
+OMC.US,D,19930430,000000,3.12989,3.18594,3.12283,3.17193,1001998.1176745,0
+OMC.US,D,19930503,000000,3.17918,3.19986,3.17918,3.19986,270783.85467836,0
+OMC.US,D,19930504,000000,3.18594,3.24876,3.18594,3.24876,1265924.9541052,0
+OMC.US,D,19930505,000000,3.23514,3.24876,3.22779,3.23514,468437.4056674,0
+OMC.US,D,19930506,000000,3.23514,3.27013,3.23514,3.23514,1294488.7207431,0
+OMC.US,D,19930507,000000,3.23514,3.27013,3.23514,3.23514,531279.12081635,0
+OMC.US,D,19930510,000000,3.23514,3.24876,3.21417,3.23514,299344.56014744,0
+OMC.US,D,19930511,000000,3.23514,3.2911,3.23514,3.2911,1028278.2523425,0
+OMC.US,D,19930512,000000,3.27699,3.2911,3.26287,3.26287,339329.54780416,0
+OMC.US,D,19930513,000000,3.24876,3.26287,3.22779,3.26287,746074.19703495,0
+OMC.US,D,19930514,000000,3.26287,3.2911,3.26287,3.27013,479864.7490239,0
+OMC.US,D,19930517,000000,3.2911,3.29766,3.27013,3.2911,1259067.9358575,0
+OMC.US,D,19930518,000000,3.29766,3.29766,3.24876,3.24876,548414.52370819,0
+OMC.US,D,19930519,000000,3.23514,3.27699,3.22779,3.27013,3471015.4942425,0
+OMC.US,D,19930520,000000,3.2911,3.35392,3.2911,3.35392,1116254.2046159,0
+OMC.US,D,19930521,000000,3.35392,3.35392,3.34666,3.35392,210222.71033054,0
+OMC.US,D,19930524,000000,3.34666,3.35392,3.32589,3.32589,643245.45345004,0
+OMC.US,D,19930525,000000,3.32589,3.3401,3.32589,3.3401,497005.25386384,0
+OMC.US,D,19930526,000000,3.3401,3.35392,3.32589,3.35392,663810.38585533,0
+OMC.US,D,19930527,000000,3.34666,3.37499,3.34666,3.34666,372470.78227827,0
+OMC.US,D,19930528,000000,3.34666,3.37499,3.32589,3.37499,420452.56338841,0
+OMC.US,D,19930601,000000,3.37499,3.37499,3.32589,3.34666,217080.74896782,0
+OMC.US,D,19930602,000000,3.32589,3.35392,3.30531,3.34666,760925.9679568,0
+OMC.US,D,19930603,000000,3.35392,3.35392,3.3401,3.3401,1558412.496005,0
+OMC.US,D,19930604,000000,3.32589,3.32589,3.30531,3.30531,853472.24533906,0
+OMC.US,D,19930607,000000,3.31893,3.31893,3.29766,3.29766,525564.93894329,0
+OMC.US,D,19930608,000000,3.29766,3.29766,3.27013,3.27013,477576.01510582,0
+OMC.US,D,19930609,000000,3.27013,3.27013,3.17193,3.17193,1852047.9762275,0
+OMC.US,D,19930610,000000,3.15096,3.15096,3.10176,3.11587,2119396.1790546,0
+OMC.US,D,19930611,000000,3.10176,3.10176,2.9968,3.03179,2888326.0831922,0
+OMC.US,D,19930614,000000,3.03179,3.03179,2.89889,2.89889,1831483.0438221,0
+OMC.US,D,19930615,000000,2.92663,2.9968,2.9132,2.95486,12534728.334531,0
+OMC.US,D,19930616,000000,2.96906,3.05276,2.95486,3.03179,3373897.8713618,0
+OMC.US,D,19930617,000000,3.03179,3.05276,3.00414,3.05276,1890889.1071199,0
+OMC.US,D,19930618,000000,3.03179,3.05276,2.9968,3.01062,807772.05541967,0
+OMC.US,D,19930621,000000,3.01062,3.03903,3.01062,3.03903,587259.73615914,0
+OMC.US,D,19930622,000000,3.05276,3.095,3.03903,3.08784,656957.44916614,0
+OMC.US,D,19930623,000000,3.08784,3.15096,3.08784,3.12989,489005.39924155,0
+OMC.US,D,19930624,000000,3.12283,3.12989,3.12283,3.12989,690088.47974405,0
+OMC.US,D,19930625,000000,3.12989,3.12989,3.05276,3.05991,1261357.6901652,0
+OMC.US,D,19930628,000000,3.06697,3.10176,3.06697,3.08784,1734366.4413311,0
+OMC.US,D,19930629,000000,3.095,3.11587,3.095,3.10176,508429.53605147,0
+OMC.US,D,19930630,000000,3.10176,3.12989,3.095,3.11587,893461.31455427,0
+OMC.US,D,19930701,000000,3.11587,3.22083,3.11587,3.15096,1191662.0179375,0
+OMC.US,D,19930702,000000,3.16467,3.16467,3.1438,3.15096,281060.19854328,0
+OMC.US,D,19930706,000000,3.15096,3.17193,3.12989,3.12989,727790.85582041,0
+OMC.US,D,19930707,000000,3.12283,3.12989,3.11587,3.12283,1060270.5281043,0
+OMC.US,D,19930708,000000,3.11587,3.12283,3.11587,3.11587,341617.26133263,0
+OMC.US,D,19930709,000000,3.12283,3.12283,3.03179,3.05276,1053417.5914151,0
+OMC.US,D,19930712,000000,3.03179,3.03179,3.00414,3.01062,1139101.7486016,0
+OMC.US,D,19930713,000000,3.01062,3.01062,2.9968,3.00414,670664.34293414,0
+OMC.US,D,19930714,000000,3.02483,3.03179,2.95486,2.97563,2977438.7495026,0
+OMC.US,D,19930715,000000,2.97563,3.02483,2.96906,2.97563,3008291.2500586,0
+OMC.US,D,19930716,000000,2.98269,2.9968,2.94093,2.95486,1594973.0560964,0
+OMC.US,D,19930719,000000,2.95486,2.97563,2.92663,2.94093,395317.3058743,0
+OMC.US,D,19930720,000000,2.92663,2.92663,2.88469,2.9132,787202.02106628,0
+OMC.US,D,19930721,000000,2.9132,2.9132,2.80794,2.82176,812343.40091811,0
+OMC.US,D,19930722,000000,2.82176,2.84989,2.8007,2.82882,3456162.702931,0
+OMC.US,D,19930723,000000,2.84303,2.87077,2.84303,2.84989,5000866.2643888,0
+OMC.US,D,19930726,000000,2.87077,2.9132,2.87077,2.89889,1397315.4235488,0
+OMC.US,D,19930727,000000,2.9132,2.95486,2.9132,2.94093,1351614.2132398,0
+OMC.US,D,19930728,000000,2.9476,2.9476,2.89889,2.9132,587259.73615914,0
+OMC.US,D,19930729,000000,2.9132,2.98269,2.9132,2.96906,526707.77531791,0
+OMC.US,D,19930730,000000,2.96906,2.97563,2.9476,2.96906,1048844.2051373,0
+OMC.US,D,19930802,000000,2.97563,2.9968,2.92663,2.92663,1363042.5769859,0
+OMC.US,D,19930803,000000,2.94093,2.95486,2.91977,2.95486,754069.97009875,0
+OMC.US,D,19930804,000000,2.95486,2.97563,2.92663,2.97563,1406461.1757146,0
+OMC.US,D,19930805,000000,3.05276,3.12283,3.05276,3.10176,4886617.3201747,0
+OMC.US,D,19930806,000000,3.11587,3.23514,3.095,3.22083,1295630.5367282,0
+OMC.US,D,19930809,000000,3.22083,3.23514,3.17918,3.23514,1727511.4638626,0
+OMC.US,D,19930810,000000,3.27699,3.2911,3.27013,3.27699,1201945.5045297,0
+OMC.US,D,19930811,000000,3.27699,3.37499,3.27699,3.31893,2278215.7418785,0
+OMC.US,D,19930812,000000,3.31893,3.31893,3.22083,3.22083,1733222.5845668,0
+OMC.US,D,19930813,000000,3.22083,3.22083,3.193,3.193,1577836.6328149,0
+OMC.US,D,19930816,000000,3.19986,3.22779,3.193,3.22083,1171093.0039737,0
+OMC.US,D,19930817,000000,3.22779,3.26287,3.22779,3.24876,767776.86386675,0
+OMC.US,D,19930818,000000,3.23514,3.24876,3.23514,3.24876,2488440.4929883,0
+OMC.US,D,19930819,000000,3.26287,3.26287,3.24876,3.24876,574695.67876576,0
+OMC.US,D,19930820,000000,3.26287,3.26287,3.22083,3.22779,277637.81175717,0
+OMC.US,D,19930823,000000,3.22083,3.22779,3.20691,3.22779,1033991.4138259,0
+OMC.US,D,19930824,000000,3.22779,3.22779,3.22083,3.22779,731223.44650272,0
+OMC.US,D,19930825,000000,3.22083,3.23514,3.22083,3.22779,1920595.7101324,0
+OMC.US,D,19930826,000000,3.22779,3.24876,3.22779,3.23514,778067.49318635,0
+OMC.US,D,19930827,000000,3.24876,3.27699,3.23514,3.27699,720942.0006897,0
+OMC.US,D,19930830,000000,3.27699,3.30531,3.27699,3.27699,417028.13582305,0
+OMC.US,D,19930831,000000,3.2911,3.35392,3.27699,3.35392,1480720.0303237,0
+OMC.US,D,19930901,000000,3.35392,3.40987,3.34666,3.35392,845476.47227526,0
+OMC.US,D,19930902,000000,3.35392,3.37499,3.32589,3.32589,490148.23561617,0
+OMC.US,D,19930903,000000,3.32589,3.34666,3.32589,3.33294,968863.00553811,0
+OMC.US,D,19930907,000000,3.33294,3.38214,3.33294,3.38214,555274.60312471,0
+OMC.US,D,19930908,000000,3.38214,3.3891,3.33294,3.35392,1048844.2051373,0
+OMC.US,D,19930909,000000,3.35392,3.40282,3.35392,3.38214,1708085.2862735,0
+OMC.US,D,19930910,000000,3.38214,3.40282,3.36087,3.38214,4381617.3136367,0
+OMC.US,D,19930913,000000,3.38214,3.3891,3.36087,3.38214,1524139.649442,0
+OMC.US,D,19930914,000000,3.38214,3.40282,3.38214,3.40282,3314486.7061159,0
+OMC.US,D,19930915,000000,3.40282,3.4379,3.40282,3.4379,2550134.2698146,0
+OMC.US,D,19930916,000000,3.4379,3.46583,3.41693,3.44486,1532135.4225059,0
+OMC.US,D,19930917,000000,3.42379,3.50092,3.41693,3.50092,1087695.539926,0
+OMC.US,D,19930920,000000,3.49435,3.49435,3.43124,3.45211,844329.55434218,0
+OMC.US,D,19930921,000000,3.45211,3.47309,3.45211,3.46583,876329.99322091,0
+OMC.US,D,19930922,000000,3.44486,3.46583,3.44486,3.45211,925456.6514849,0
+OMC.US,D,19930923,000000,3.46583,3.49435,3.46583,3.48004,1432737.228824,0
+OMC.US,D,19930924,000000,3.46583,3.50092,3.46583,3.49435,494715.49955613,0
+OMC.US,D,19930927,000000,3.47309,3.50092,3.44486,3.45211,706085.12781975,0
+OMC.US,D,19930928,000000,3.43124,3.47309,3.43124,3.45211,868325.03665053,0
+OMC.US,D,19930929,000000,3.45211,3.46583,3.45211,3.45211,531279.12081635,0
+OMC.US,D,19930930,000000,3.39606,3.42379,3.39606,3.40282,1110539.0023533,0
+OMC.US,D,19931001,000000,3.44486,3.45211,3.39606,3.41693,954015.31617475,0
+OMC.US,D,19931004,000000,3.41693,3.43124,3.40282,3.42379,295916.05102361,0
+OMC.US,D,19931005,000000,3.42379,3.42379,3.39606,3.39606,656957.44916614,0
+OMC.US,D,19931006,000000,3.40282,3.40282,3.37499,3.39606,1203088.3409044,0
+OMC.US,D,19931007,000000,3.39606,3.43124,3.39606,3.42379,2890604.613214,0
+OMC.US,D,19931008,000000,3.42379,3.44486,3.40282,3.44486,974580.24858003,0
+OMC.US,D,19931011,000000,3.45211,3.45211,3.43124,3.43124,10421043.276181,0
+OMC.US,D,19931012,000000,3.43124,3.48004,3.43124,3.48004,399887.63098312,0
+OMC.US,D,19931013,000000,3.48004,3.5361,3.48004,3.5361,1255649.6306299,0
+OMC.US,D,19931014,000000,3.5361,3.5361,3.50092,3.50777,695802.66161711,0
+OMC.US,D,19931015,000000,3.50777,3.50777,3.49435,3.50777,158816.50165504,0
+OMC.US,D,19931018,000000,3.50777,3.50777,3.46583,3.50092,946019.54311094,0
+OMC.US,D,19931019,000000,3.48004,3.50092,3.42379,3.44486,316480.9834289,0
+OMC.US,D,19931020,000000,3.46583,3.46583,3.43124,3.44486,203374.87558944,0
+OMC.US,D,19931021,000000,3.44486,3.47309,3.42379,3.44486,571268.19003155,0
+OMC.US,D,19931022,000000,3.44486,3.44486,3.42379,3.42379,115397.90292639,0
+OMC.US,D,19931025,000000,3.43124,3.49435,3.40282,3.49435,1089973.0495583,0
+OMC.US,D,19931026,000000,3.50092,3.50777,3.47309,3.49435,2039422.1221827,0
+OMC.US,D,19931027,000000,3.48004,3.49435,3.47309,3.49435,1096833.1289748,0
+OMC.US,D,19931028,000000,3.49435,3.49435,3.39606,3.43124,2780922.93294,0
+OMC.US,D,19931029,000000,3.44486,3.47309,3.41693,3.47309,1008859.2174807,0
+OMC.US,D,19931101,000000,3.42379,3.42379,3.31893,3.36087,1480720.0303237,0
+OMC.US,D,19931102,000000,3.37499,3.46583,3.37499,3.44486,870611.72978937,0
+OMC.US,D,19931103,000000,3.43124,3.43124,3.41693,3.42379,867185.26144478,0
+OMC.US,D,19931104,000000,3.43124,3.43124,3.29766,3.35392,1406461.1757146,0
+OMC.US,D,19931105,000000,3.35392,3.35392,3.2419,3.2419,1558412.496005,0
+OMC.US,D,19931108,000000,3.2419,3.26287,3.23514,3.26287,1465874.3817397,0
+OMC.US,D,19931109,000000,3.27699,3.36087,3.27699,3.31893,1035137.3113694,0
+OMC.US,D,19931110,000000,3.2911,3.2911,3.27013,3.27013,879750.33922779,0
+OMC.US,D,19931111,000000,3.27699,3.31893,3.27013,3.27013,429589.13204758,0
+OMC.US,D,19931112,000000,3.26287,3.26287,3.22779,3.2419,1120823.5093351,0
+OMC.US,D,19931115,000000,3.2419,3.2419,3.21417,3.23514,1368755.7384693,0
+OMC.US,D,19931116,000000,3.21417,3.21417,3.18594,3.18594,859184.38643288,0
+OMC.US,D,19931117,000000,3.20691,3.21417,3.18594,3.193,831757.33383183,0
+OMC.US,D,19931118,000000,3.20691,3.27699,3.20691,3.27013,871752.52538474,0
+OMC.US,D,19931119,000000,3.27013,3.27699,3.193,3.22779,677521.36118181,0
+OMC.US,D,19931122,000000,3.193,3.21417,3.17918,3.21417,1924023.1988667,0
+OMC.US,D,19931123,000000,3.193,3.22779,3.193,3.22779,2398176.8271864,0
+OMC.US,D,19931124,000000,3.20691,3.20691,3.16467,3.17918,1333341.0759215,0
+OMC.US,D,19931126,000000,3.18594,3.2419,3.18594,3.21417,228507.0719347,0
+OMC.US,D,19931129,000000,3.22779,3.22779,3.17918,3.21417,691233.35689791,0
+OMC.US,D,19931130,000000,3.20691,3.23514,3.17918,3.23514,1705802.6746931,0
+OMC.US,D,19931201,000000,3.21417,3.29766,3.21417,3.2911,1682947.9879801,0
+OMC.US,D,19931202,000000,3.27013,3.27699,3.26287,3.27013,2012000.1715298,0
+OMC.US,D,19931203,000000,3.27699,3.32589,3.27699,3.32589,989428.95833302,0
+OMC.US,D,19931206,000000,3.31893,3.37499,3.31893,3.36087,399887.63098312,0
+OMC.US,D,19931207,000000,3.35392,3.44486,3.35392,3.42379,1417881.3763437,0
+OMC.US,D,19931208,000000,3.40282,3.45211,3.38214,3.39606,1273926.8495067,0
+OMC.US,D,19931209,000000,3.40282,3.40282,3.31893,3.32589,970012.98464006,0
+OMC.US,D,19931210,000000,3.31893,3.34666,3.29766,3.30531,446729.63688751,0
+OMC.US,D,19931213,000000,3.29766,3.33294,3.28433,3.29766,732361.18092923,0
+OMC.US,D,19931214,000000,3.28433,3.32589,3.28433,3.32589,1133392.6686766,0
+OMC.US,D,19931215,000000,3.30531,3.34666,3.30531,3.34666,758643.35637644,0
+OMC.US,D,19931216,000000,3.34666,3.36087,3.32589,3.34666,2335336.1324271,0
+OMC.US,D,19931217,000000,3.34666,3.41693,3.34666,3.40987,1228222.5780288,0
+OMC.US,D,19931220,000000,3.3891,3.40987,3.37499,3.37499,1079695.6853037,0
+OMC.US,D,19931221,000000,3.34666,3.36087,3.31167,3.35392,1203088.3409044,0
+OMC.US,D,19931222,000000,3.35392,3.47309,3.33294,3.4379,1193947.6906866,0
+OMC.US,D,19931223,000000,3.4379,3.51513,3.4379,3.49435,844329.55434218,0
+OMC.US,D,19931227,000000,3.4869,3.4869,3.46583,3.46583,109682.70066372,0
+OMC.US,D,19931228,000000,3.46583,3.52904,3.4379,3.52904,1212223.8891739,0
+OMC.US,D,19931229,000000,3.52904,3.55697,3.52904,3.52904,355326.19587985,0
+OMC.US,D,19931230,000000,3.51513,3.57109,3.51513,3.57109,327907.30639577,0
+OMC.US,D,19931231,000000,3.55697,3.55697,3.52904,3.55697,389604.14439086,0
+OMC.US,D,19940103,000000,3.52904,3.52904,3.47309,3.47309,800916.05756162,0
+OMC.US,D,19940104,000000,3.45887,3.45887,3.41693,3.44486,1046559.5527778,0
+OMC.US,D,19940105,000000,3.44486,3.44486,3.42379,3.44486,701516.84349017,0
+OMC.US,D,19940106,000000,3.42379,3.46583,3.41693,3.44486,1307056.859695,0
+OMC.US,D,19940107,000000,3.4379,3.44486,3.40987,3.44486,332477.63150459,0
+OMC.US,D,19940110,000000,3.42379,3.44486,3.40987,3.41693,214799.15777708,0
+OMC.US,D,19940111,000000,3.41693,3.4379,3.3891,3.3891,725506.2034608,0
+OMC.US,D,19940112,000000,3.3891,3.40282,3.36087,3.3891,1655531.1392753,0
+OMC.US,D,19940113,000000,3.3891,3.41693,3.37499,3.40987,1076265.1354007,0
+OMC.US,D,19940114,000000,3.40282,3.4379,3.3891,3.4379,301627.1717278,0
+OMC.US,D,19940117,000000,3.41693,3.41693,3.36087,3.3891,666091.97704607,0
+OMC.US,D,19940118,000000,3.40282,3.44486,3.3891,3.4379,995146.20137493,0
+OMC.US,D,19940119,000000,3.44486,3.45887,3.41693,3.4379,1255649.6306299,0
+OMC.US,D,19940120,000000,3.42379,3.4869,3.42379,3.46583,1344760.256161,0
+OMC.US,D,19940121,000000,3.52904,3.5852,3.51513,3.5852,2698664.2237084,0
+OMC.US,D,19940124,000000,3.59902,3.64792,3.59206,3.61293,2490720.0433998,0
+OMC.US,D,19940125,000000,3.59206,3.61293,3.57109,3.59206,718650.20560276,0
+OMC.US,D,19940126,000000,3.5852,3.64792,3.57109,3.61293,811198.52376426,0
+OMC.US,D,19940127,000000,3.59206,3.6831,3.59206,3.67634,989428.95833302,0
+OMC.US,D,19940128,000000,3.67634,3.7668,3.67634,3.76023,2242789.8550449,0
+OMC.US,D,19940131,000000,3.732,3.8302,3.732,3.7668,1184807.040469,0
+OMC.US,D,19940201,000000,3.80227,3.80227,3.732,3.732,703797.41429129,0
+OMC.US,D,19940202,000000,3.71799,3.7668,3.71799,3.76023,637527.19001851,0
+OMC.US,D,19940203,000000,3.732,3.78787,3.732,3.78787,367896.37561096,0
+OMC.US,D,19940204,000000,3.7668,3.78787,3.70407,3.72505,696944.4776021,0
+OMC.US,D,19940207,000000,3.70407,3.7668,3.6831,3.732,603259.44540371,0
+OMC.US,D,19940208,000000,3.732,3.74612,3.70407,3.732,1167667.5560187,0
+OMC.US,D,19940209,000000,3.71799,3.78787,3.71799,3.76023,760925.9679568,0
+OMC.US,D,19940210,000000,3.732,3.76023,3.732,3.76023,1135675.2802569,0
+OMC.US,D,19940211,000000,3.732,3.77405,3.72505,3.732,688945.64336944,0
+OMC.US,D,19940214,000000,3.732,3.7668,3.72505,3.7668,1407601.97131,0
+OMC.US,D,19940215,000000,3.74612,3.76023,3.74612,3.74612,1805204.9499335,0
+OMC.US,D,19940216,000000,3.74612,3.76023,3.732,3.76023,627249.82576397,0
+OMC.US,D,19940217,000000,3.74612,3.7668,3.732,3.7668,931164.71102024,0
+OMC.US,D,19940218,000000,3.74612,3.80227,3.732,3.77405,555274.60312471,0
+OMC.US,D,19940222,000000,3.74612,3.7668,3.74612,3.7668,313051.45391544,0
+OMC.US,D,19940223,000000,3.76023,3.77405,3.74612,3.7668,1101400.3929148,0
+OMC.US,D,19940224,000000,3.78787,3.78787,3.74612,3.7668,886606.33708584,0
+OMC.US,D,19940225,000000,3.7668,3.81609,3.7668,3.77405,1546992.2953759,0
+OMC.US,D,19940228,000000,3.77405,3.77405,3.732,3.76023,789488.71420512,0
+OMC.US,D,19940301,000000,3.76023,3.77405,3.74612,3.77405,830625.72174303,0
+OMC.US,D,19940302,000000,3.72505,3.77405,3.66889,3.77405,1142529.2373358,0
+OMC.US,D,19940303,000000,3.76023,3.78787,3.74612,3.78787,387315.41047277,0
+OMC.US,D,19940304,000000,3.7668,3.79522,3.76023,3.7668,357610.84823946,0
+OMC.US,D,19940307,000000,3.78787,3.81609,3.78787,3.80227,845476.47227526,0
+OMC.US,D,19940308,000000,3.79522,3.81609,3.74612,3.74612,688945.64336944,0
+OMC.US,D,19940309,000000,3.732,3.732,3.67634,3.72505,469581.26243164,0
+OMC.US,D,19940310,000000,3.732,3.82305,3.71799,3.80227,877467.72764742,0
+OMC.US,D,19940311,000000,3.78787,3.78787,3.72505,3.72505,501573.53819342,0
+OMC.US,D,19940314,000000,3.72505,3.75297,3.71103,3.75297,832906.29254416,0
+OMC.US,D,19940315,000000,3.73906,3.75297,3.732,3.75297,1112825.695492,0
+OMC.US,D,19940316,000000,3.732,3.7668,3.732,3.76023,342756.01614876,0
+OMC.US,D,19940317,000000,3.732,3.73906,3.72505,3.73906,508429.53605147,0
+OMC.US,D,19940318,000000,3.72505,3.732,3.6831,3.732,936875.83172444,0
+OMC.US,D,19940321,000000,3.70407,3.75297,3.70407,3.73906,1192808.9358706,0
+OMC.US,D,19940322,000000,3.78787,3.82305,3.78787,3.81609,1520710.1199286,0
+OMC.US,D,19940323,000000,3.81609,3.85089,3.81609,3.82305,868325.03665053,0
+OMC.US,D,19940324,000000,3.81609,3.85089,3.81609,3.83716,1616680.8248762,0
+OMC.US,D,19940325,000000,3.85089,3.85089,3.77405,3.81609,1025995.6407621,0
+OMC.US,D,19940328,000000,3.76023,3.77405,3.70407,3.71103,690088.47974405,0
+OMC.US,D,19940329,000000,3.69692,3.70407,3.65507,3.67634,1044276.9411974,0
+OMC.US,D,19940330,000000,3.65507,3.69692,3.64792,3.6831,884319.64394699,0
+OMC.US,D,19940331,000000,3.6831,3.69692,3.6831,3.69692,733506.05808309,0
+OMC.US,D,19940404,000000,3.62009,3.66203,3.62009,3.6341,1487575.0077922,0
+OMC.US,D,19940405,000000,3.67634,3.70407,3.65507,3.6831,1499005.4123176,0
+OMC.US,D,19940406,000000,3.69692,3.69692,3.65507,3.67634,235360.00862389,0
+OMC.US,D,19940407,000000,3.67634,3.77405,3.67634,3.76023,1583549.7942983,0
+OMC.US,D,19940408,000000,3.75297,3.76023,3.72505,3.72505,757499.4996122,0
+OMC.US,D,19940411,000000,3.72505,3.72505,3.6831,3.6831,299344.56014744,0
+OMC.US,D,19940412,000000,3.69692,3.69692,3.67634,3.6831,620395.86868516,0
+OMC.US,D,19940413,000000,3.69692,3.69692,3.67634,3.6831,178231.45495838,0
+OMC.US,D,19940414,000000,3.69692,3.70407,3.66203,3.69692,1092258.7223076,0
+OMC.US,D,19940415,000000,3.6831,3.71103,3.66203,3.71103,727790.85582041,0
+OMC.US,D,19940418,000000,3.71103,3.71103,3.66203,3.67634,1401887.7894368,0
+OMC.US,D,19940419,000000,3.65507,3.65507,3.62009,3.62009,482147.36060426,0
+OMC.US,D,19940420,000000,3.62009,3.62009,3.56403,3.62009,1553842.1708962,0
+OMC.US,D,19940421,000000,3.60597,3.65507,3.60597,3.6341,592972.89764259,0
+OMC.US,D,19940422,000000,3.64792,3.65507,3.62009,3.64792,767776.86386675,0
+OMC.US,D,19940425,000000,3.62009,3.67634,3.62009,3.67634,605537.97542559,0
+OMC.US,D,19940426,000000,3.6831,3.69692,3.6341,3.66203,762071.86550027,0
+OMC.US,D,19940428,000000,3.66203,3.66203,3.62009,3.66203,381603.26937896,0
+OMC.US,D,19940429,000000,3.65507,3.76023,3.65507,3.75297,845476.47227526,0
+OMC.US,D,19940502,000000,3.76023,3.76023,3.70407,3.732,1185951.9176229,0
+OMC.US,D,19940503,000000,3.72505,3.732,3.70407,3.72505,460439.59182437,0
+OMC.US,D,19940504,000000,3.72505,3.72505,3.6831,3.69692,614684.74798096,0
+OMC.US,D,19940505,000000,3.69692,3.70407,3.67634,3.67634,484432.01296387,0
+OMC.US,D,19940506,000000,3.66203,3.67634,3.65507,3.65507,565554.0081585,0
+OMC.US,D,19940509,000000,3.65507,3.66203,3.65507,3.65507,183947.67761068,0
+OMC.US,D,19940510,000000,3.65507,3.66203,3.6341,3.66203,210222.71033054,0
+OMC.US,D,19940511,000000,3.67634,3.69692,3.67634,3.6831,724366.42825505,0
+OMC.US,D,19940512,000000,3.70407,3.70407,3.67634,3.67634,237641.59981462,0
+OMC.US,D,19940513,000000,3.65507,3.66203,3.65507,3.66203,187375.16634489,0
+OMC.US,D,19940516,000000,3.66203,3.67634,3.65507,3.65507,551845.07361126,0
+OMC.US,D,19940517,000000,3.64792,3.64792,3.62009,3.62009,317620.75863465,0
+OMC.US,D,19940518,000000,3.62009,3.65507,3.60597,3.65507,748360.8901738,0
+OMC.US,D,19940519,000000,3.64792,3.70407,3.6341,3.6341,420452.56338841,0
+OMC.US,D,19940520,000000,3.6341,3.67634,3.6341,3.66203,666091.97704607,0
+OMC.US,D,19940523,000000,3.66203,3.66203,3.6341,3.65507,450155.08484248,0
+OMC.US,D,19940524,000000,3.64096,3.64096,3.5852,3.62695,334763.30425382,0
+OMC.US,D,19940525,000000,3.61293,3.62009,3.57109,3.5852,523280.2865837,0
+OMC.US,D,19940526,000000,3.59902,3.71103,3.5852,3.71103,380460.43300435,0
+OMC.US,D,19940527,000000,3.67634,3.72505,3.66889,3.70407,500430.7018188,0
+OMC.US,D,19940531,000000,3.6831,3.6831,3.64096,3.64096,504997.96575877,0
+OMC.US,D,19940601,000000,3.62695,3.62695,3.5852,3.59902,1433875.9836402,0
+OMC.US,D,19940602,000000,3.59902,3.61293,3.55697,3.55697,337042.85466532,0
+OMC.US,D,19940603,000000,3.55697,3.57109,3.5361,3.55697,1616680.8248762,0
+OMC.US,D,19940606,000000,3.55697,3.62009,3.55697,3.62009,1001998.1176745,0
+OMC.US,D,19940607,000000,3.62009,3.62009,3.57795,3.59902,350757.91155027,0
+OMC.US,D,19940608,000000,3.57795,3.64096,3.57795,3.61293,587259.73615914,0
+OMC.US,D,19940609,000000,3.59902,3.61293,3.57795,3.57795,170238.74306344,0
+OMC.US,D,19940610,000000,3.57795,3.57795,3.55002,3.55002,371324.8847348,0
+OMC.US,D,19940613,000000,3.5361,3.5361,3.50092,3.50092,764356.51785987,0
+OMC.US,D,19940614,000000,3.50092,3.57795,3.50092,3.56403,2267929.1941174,0
+OMC.US,D,19940615,000000,3.57795,3.59902,3.57795,3.59206,1254501.6923072,0
+OMC.US,D,19940616,000000,3.59206,3.6341,3.59206,3.62009,1291062.2523986,0
+OMC.US,D,19940617,000000,3.59902,3.66203,3.59902,3.64096,856900.75446289,0
+OMC.US,D,19940620,000000,3.6341,3.66203,3.59902,3.64792,860325.18202825,0
+OMC.US,D,19940621,000000,3.64096,3.64096,3.56403,3.61293,783777.59350093,0
+OMC.US,D,19940622,000000,3.62009,3.66203,3.62009,3.66203,611252.15729865,0
+OMC.US,D,19940623,000000,3.66203,3.70407,3.66203,3.69016,651243.26729309,0
+OMC.US,D,19940624,000000,3.6831,3.72505,3.6831,3.71103,702658.65947516,0
+OMC.US,D,19940627,000000,3.70407,3.72505,3.6831,3.72505,1025995.6407621,0
+OMC.US,D,19940628,000000,3.71103,3.76023,3.71103,3.75297,1102548.3312376,0
+OMC.US,D,19940629,000000,3.75297,3.85794,3.75297,3.81609,2035991.5722796,0
+OMC.US,D,19940630,000000,3.81609,3.81609,3.76023,3.76023,1012285.6858252,0
+OMC.US,D,19940701,000000,3.76023,3.80893,3.72505,3.78787,2294207.2880061,0
+OMC.US,D,19940705,000000,3.82305,3.82305,3.79522,3.81609,1212223.8891739,0
+OMC.US,D,19940706,000000,3.80893,3.83716,3.80893,3.82305,4025145.2202134,0
+OMC.US,D,19940707,000000,3.81609,3.81609,3.73906,3.77405,740360.01516189,0
+OMC.US,D,19940708,000000,3.77405,3.79522,3.76023,3.79522,767776.86386675,0
+OMC.US,D,19940711,000000,3.79522,3.79522,3.7668,3.78787,382747.12614319,0
+OMC.US,D,19940712,000000,3.77405,3.81609,3.75297,3.81609,1091117.9267122,0
+OMC.US,D,19940713,000000,3.81609,3.81609,3.75297,3.75297,562126.51942428,0
+OMC.US,D,19940714,000000,3.7668,3.80893,3.75297,3.80893,1296773.3731027,0
+OMC.US,D,19940715,000000,3.78787,3.86529,3.78787,3.86529,1391602.2620654,0
+OMC.US,D,19940718,000000,3.85794,3.879,3.85089,3.879,61696.837995095,0
+OMC.US,D,19940719,000000,3.879,3.97024,3.879,3.94907,1679525.6011941,0
+OMC.US,D,19940720,000000,3.93516,3.94203,3.85089,3.85089,755211.78608375,0
+OMC.US,D,19940721,000000,3.85794,3.86529,3.83716,3.85089,1123112.2432532,0
+OMC.US,D,19940722,000000,3.85794,3.94203,3.85794,3.879,2323908.7890706,0
+OMC.US,D,19940725,000000,3.88646,3.90027,3.85794,3.879,3665247.6788351,0
+OMC.US,D,19940726,000000,3.93516,3.94907,3.90027,3.94203,920887.3467657,0
+OMC.US,D,19940727,000000,3.92782,3.92782,3.90027,3.92782,354185.40028449,0
+OMC.US,D,19940728,000000,3.9138,4.01229,3.9138,3.99789,816910.66485808,0
+OMC.US,D,19940729,000000,3.99789,3.99789,3.94907,3.9629,1342474.5834118,0
+OMC.US,D,19940801,000000,3.97024,3.99789,3.9629,3.98407,1364183.3725813,0
+OMC.US,D,19940802,000000,3.94907,3.98407,3.94907,3.94907,807772.05541967,0
+OMC.US,D,19940803,000000,3.94907,3.97024,3.93516,3.94203,374749.31230015,0
+OMC.US,D,19940804,000000,3.94203,3.94203,3.88646,3.9138,661526.75388535,0
+OMC.US,D,19940805,000000,3.90027,3.93516,3.85089,3.9138,1634966.20687,0
+OMC.US,D,19940808,000000,3.90027,3.94203,3.90027,3.94203,450155.08484248,0
+OMC.US,D,19940809,000000,3.94203,3.99789,3.94203,3.99789,1228222.5780288,0
+OMC.US,D,19940810,000000,3.99789,3.99789,3.97024,3.97024,1148245.459988,0
+OMC.US,D,19940811,000000,3.98407,3.98407,3.9138,3.92782,475295.44430469,0
+OMC.US,D,19940812,000000,3.92782,3.92782,3.86529,3.86529,538137.15945364,0
+OMC.US,D,19940815,000000,3.88646,3.90027,3.86529,3.88646,1576695.8372195,0
+OMC.US,D,19940816,000000,3.90027,3.93516,3.90027,3.93516,973439.45298466,0
+OMC.US,D,19940817,000000,3.92782,3.94907,3.9138,3.9138,1821192.4145025,0
+OMC.US,D,19940818,000000,3.9138,3.92782,3.90027,3.90713,1201945.5045297,0
+OMC.US,D,19940819,000000,3.88646,3.92782,3.88646,3.92782,1360759.9654055,0
+OMC.US,D,19940822,000000,3.88646,3.9138,3.88646,3.90713,714080.90088355,0
+OMC.US,D,19940823,000000,3.88646,3.9138,3.88646,3.90027,495861.3970996,0
+OMC.US,D,19940824,000000,3.90027,3.90713,3.88646,3.90027,1201945.5045297,0
+OMC.US,D,19940825,000000,3.879,3.90713,3.879,3.90713,300485.35574281,0
+OMC.US,D,19940826,000000,3.90027,3.90713,3.88646,3.88646,114253.02577254,0
+OMC.US,D,19940829,000000,3.86529,3.90027,3.85794,3.86529,343902.93408184,0
+OMC.US,D,19940830,000000,3.86529,3.879,3.83716,3.86529,399887.63098312,0
+OMC.US,D,19940831,000000,3.86529,3.9138,3.85794,3.90713,627249.82576397,0
+OMC.US,D,19940901,000000,3.9138,3.9138,3.879,3.90027,349615.07517566,0
+OMC.US,D,19940902,000000,3.88646,3.88646,3.85794,3.85794,502715.35417841,0
+OMC.US,D,19940906,000000,3.85794,3.85794,3.83716,3.85794,82260.750010759,0
+OMC.US,D,19940907,000000,3.85089,3.85794,3.81609,3.85794,171380.55904843,0
+OMC.US,D,19940908,000000,3.83716,3.90027,3.83716,3.88646,193088.32782832,0
+OMC.US,D,19940909,000000,3.879,3.90027,3.86529,3.90027,249074.04511922,0
+OMC.US,D,19940912,000000,3.879,3.879,3.77405,3.80893,658098.24476151,0
+OMC.US,D,19940913,000000,3.81609,3.81609,3.77405,3.77405,279920.42333752,0
+OMC.US,D,19940914,000000,3.77405,3.82305,3.75297,3.81609,626106.98938935,0
+OMC.US,D,19940915,000000,3.82305,3.85089,3.81609,3.85089,1328766.6692541,0
+OMC.US,D,19940916,000000,3.83716,3.83716,3.80893,3.80893,872894.34136974,0
+OMC.US,D,19940919,000000,3.80893,3.85089,3.77405,3.83716,1287633.7432747,0
+OMC.US,D,19940920,000000,3.84422,3.85794,3.84422,3.85794,1252213.9787787,0
+OMC.US,D,19940921,000000,3.85794,3.90027,3.85089,3.85794,830625.72174303,0
+OMC.US,D,19940922,000000,3.85794,3.90713,3.85794,3.879,747216.01301994,0
+OMC.US,D,19940923,000000,3.87224,3.879,3.84422,3.84422,173667.25218727,0
+OMC.US,D,19940926,000000,3.85089,3.85089,3.81609,3.84422,171380.55904843,0
+OMC.US,D,19940927,000000,3.85089,3.85089,3.82305,3.8302,246787.35198038,0
+OMC.US,D,19940928,000000,3.85089,3.879,3.8302,3.879,490148.23561617,0
+OMC.US,D,19940929,000000,3.87224,3.93516,3.87224,3.92115,918599.63323723,0
+OMC.US,D,19940930,000000,3.93516,3.94907,3.92115,3.93516,423874.95017452,0
+OMC.US,D,19941003,000000,3.94907,3.94907,3.90027,3.90027,1071692.7695126,0
+OMC.US,D,19941004,000000,3.90027,3.9771,3.88646,3.93516,920887.3467657,0
+OMC.US,D,19941005,000000,3.93516,3.93516,3.879,3.90027,1033991.4138259,0
+OMC.US,D,19941006,000000,3.92115,3.92115,3.88646,3.92115,438732.84343409,0
+OMC.US,D,19941007,000000,3.92115,3.93516,3.90027,3.92115,247928.14757575,0
+OMC.US,D,19941010,000000,3.93516,3.93516,3.90713,3.90713,581549.63584457,0
+OMC.US,D,19941011,000000,3.93516,3.93516,3.92115,3.93516,1245361.0420896,0
+OMC.US,D,19941012,000000,3.94907,3.94907,3.93516,3.93516,835194.00607262,0
+OMC.US,D,19941013,000000,3.94907,3.9629,3.93516,3.94907,412456.79032461,0
+OMC.US,D,19941014,000000,3.9629,3.9629,3.93516,3.94907,804341.50551659,0
+OMC.US,D,19941017,000000,3.93516,3.99122,3.93516,3.9771,586117.92017416,0
+OMC.US,D,19941018,000000,3.99122,3.99122,3.9771,3.99122,533565.8139552,0
+OMC.US,D,19941019,000000,3.99122,4.0262,3.9771,4.0262,1485291.3758223,0
+OMC.US,D,19941020,000000,4.03297,4.05443,4.01886,4.03297,808912.85101504,0
+OMC.US,D,19941021,000000,4.04709,4.04709,3.99122,3.99789,666091.97704607,0
+OMC.US,D,19941024,000000,3.99789,3.99789,3.93516,3.94907,564410.15139426,0
+OMC.US,D,19941025,000000,3.93516,3.9629,3.92115,3.9629,679803.97276217,0
+OMC.US,D,19941026,000000,3.9629,3.9771,3.93516,3.9771,907169.22871187,0
+OMC.US,D,19941027,000000,3.9771,4.01886,3.94907,3.9629,1839478.816886,0
+OMC.US,D,19941028,000000,3.92115,4.08226,3.92115,4.06816,1003145.0356076,0
+OMC.US,D,19941031,000000,4.06816,4.17311,4.06816,4.17311,486717.68571308,0
+OMC.US,D,19941101,000000,4.17311,4.17311,4.11716,4.14528,495861.3970996,0
+OMC.US,D,19941102,000000,4.12402,4.15224,4.12402,4.14528,638672.06717236,0
+OMC.US,D,19941103,000000,4.15224,4.18017,4.14528,4.17311,974580.24858003,0
+OMC.US,D,19941104,000000,4.18017,4.19437,4.11716,4.12402,615825.54357634,0
+OMC.US,D,19941107,000000,4.08226,4.12402,4.08226,4.12402,2485010.9634748,0
+OMC.US,D,19941108,000000,4.12402,4.15224,4.12402,4.15224,349615.07517566,0
+OMC.US,D,19941109,000000,4.14528,4.17311,4.14528,4.17311,696944.4776021,0
+OMC.US,D,19941110,000000,4.17311,4.17311,4.14528,4.15224,1395035.8731373,0
+OMC.US,D,19941111,000000,4.12402,4.12402,4.06816,4.09627,438732.84343409,0
+OMC.US,D,19941114,000000,4.09627,4.18017,4.05443,4.18017,1152814.7647072,0
+OMC.US,D,19941115,000000,4.16635,4.21536,4.13803,4.15224,706085.12781975,0
+OMC.US,D,19941116,000000,4.13803,4.19437,4.1102,4.19437,716366.57363278,0
+OMC.US,D,19941117,000000,4.21536,4.21536,4.18017,4.21536,701516.84349017,0
+OMC.US,D,19941118,000000,4.19437,4.19437,4.09627,4.11716,836331.74049913,0
+OMC.US,D,19941121,000000,4.1102,4.1102,4.06816,4.06816,249074.04511922,0
+OMC.US,D,19941122,000000,4.05443,4.05443,3.9629,3.9629,760925.9679568,0
+OMC.US,D,19941123,000000,3.94907,3.97024,3.87224,3.879,1387037.0389046,0
+OMC.US,D,19941125,000000,3.85794,3.87224,3.85794,3.85794,389604.14439086,0
+OMC.US,D,19941128,000000,3.85794,3.93516,3.85794,3.92115,1213371.8274966,0
+OMC.US,D,19941129,000000,3.92115,4.05443,3.92115,4.04709,965442.65953124,0
+OMC.US,D,19941130,000000,4.04709,4.11716,4.04709,4.08226,1024853.8247771,0
+OMC.US,D,19941201,000000,4.08226,4.08226,4.03297,4.03297,519853.8182391,0
+OMC.US,D,19941202,000000,4.01886,4.05443,4.01886,4.0262,720942.0006897,0
+OMC.US,D,19941205,000000,4.0262,4.03297,4.00504,4.00504,1255649.6306299,0
+OMC.US,D,19941206,000000,3.99122,4.00504,3.94907,3.97024,748360.8901738,0
+OMC.US,D,19941207,000000,3.97024,3.97024,3.92115,3.94907,1260211.7926218,0
+OMC.US,D,19941208,000000,3.94907,3.94907,3.90713,3.92115,182805.86162568,0
+OMC.US,D,19941209,000000,3.92782,3.94203,3.90027,3.9138,893461.31455427,0
+OMC.US,D,19941212,000000,3.90713,3.9138,3.88646,3.90027,481006.56500889,0
+OMC.US,D,19941213,000000,3.90027,3.93516,3.86529,3.93516,1393884.8736457,0
+OMC.US,D,19941214,000000,3.94203,4.00504,3.93516,4.00504,1592690.4445159,0
+OMC.US,D,19941215,000000,3.98407,4.11716,3.98407,4.06129,1228222.5780288,0
+OMC.US,D,19941216,000000,4.06129,4.08913,4.03297,4.05443,1268209.6064648,0
+OMC.US,D,19941219,000000,4.06129,4.10324,4.05443,4.08913,755211.78608375,0
+OMC.US,D,19941220,000000,4.08913,4.16635,4.08226,4.14528,885461.45993198,0
+OMC.US,D,19941221,000000,4.14528,4.15224,4.10324,4.11716,479864.7490239,0
+OMC.US,D,19941222,000000,4.10324,4.11716,4.05443,4.05443,628393.6825282,0
+OMC.US,D,19941223,000000,4.06129,4.14528,4.04709,4.11716,1228222.5780288,0
+OMC.US,D,19941227,000000,4.10324,4.13127,4.08913,4.11716,854619.16327215,0
+OMC.US,D,19941228,000000,4.08913,4.13127,4.04709,4.06129,196517.85734178,0
+OMC.US,D,19941229,000000,4.08226,4.10324,4.06129,4.08913,372470.78227827,0
+OMC.US,D,19941230,000000,4.08226,4.08913,4.06129,4.08226,134819.99895706,0
+OMC.US,D,19950103,000000,4.08913,4.08913,4.0262,4.04709,523280.2865837,0
+OMC.US,D,19950104,000000,4.0262,4.04709,4.01229,4.01229,323338.00167656,0
+OMC.US,D,19950105,000000,4.03297,4.06129,4.00504,4.00504,1247645.6944491,0
+OMC.US,D,19950106,000000,4.00504,4.03297,3.98407,4.03297,262778.89810797,0
+OMC.US,D,19950109,000000,4.03297,4.03297,3.94203,3.98407,563268.33540927,0
+OMC.US,D,19950110,000000,3.99789,4.01229,3.9629,3.97024,836331.74049913,0
+OMC.US,D,19950111,000000,3.99789,4.00504,3.95613,3.98407,988290.20351688,0
+OMC.US,D,19950112,000000,3.98407,3.98407,3.94203,3.97024,253635.18672147,0
+OMC.US,D,19950113,000000,3.97024,4.01229,3.94203,3.94203,1605259.6038574,0
+OMC.US,D,19950116,000000,3.93516,4.05443,3.93516,4.04709,1797203.0545319,0
+OMC.US,D,19950117,000000,4.06129,4.08913,4.05443,4.07502,831757.33383183,0
+OMC.US,D,19950118,000000,4.07502,4.08913,4.05443,4.05443,452444.83915019,0
+OMC.US,D,19950119,000000,4.05443,4.07502,4.0262,4.03297,453590.73669366,0
+OMC.US,D,19950120,000000,4.04709,4.05443,4.00504,4.0262,372470.78227827,0
+OMC.US,D,19950123,000000,3.9629,4.03297,3.95613,4.0262,555274.60312471,0
+OMC.US,D,19950124,000000,4.00504,4.04709,3.99789,4.04709,165668.41795462,0
+OMC.US,D,19950125,000000,4.0262,4.07502,4.0262,4.03297,481006.56500889,0
+OMC.US,D,19950126,000000,4.01229,4.0262,3.99789,4.00504,471865.91479124,0
+OMC.US,D,19950127,000000,4.0262,4.04709,3.99789,4.03297,1225940.9868381,0
+OMC.US,D,19950130,000000,4.06129,4.08226,4.0262,4.0262,214799.15777708,0
+OMC.US,D,19950131,000000,4.0262,4.03297,3.9629,3.9629,317620.75863465,0
+OMC.US,D,19950201,000000,3.9629,4.07502,3.9629,4.04709,1583549.7942983,0
+OMC.US,D,19950202,000000,4.06129,4.10324,4.06129,4.07502,1225940.9868381,0
+OMC.US,D,19950203,000000,4.08226,4.20114,4.08226,4.17311,2358184.6968024,0
+OMC.US,D,19950206,000000,4.17311,4.29904,4.17311,4.27121,500430.7018188,0
+OMC.US,D,19950207,000000,4.27121,4.28493,4.22221,4.22917,378183.9437617,0
+OMC.US,D,19950208,000000,4.22917,4.25024,4.22221,4.22221,259357.53171148,0
+OMC.US,D,19950209,000000,4.23593,4.28493,4.22917,4.25024,1203088.3409044,0
+OMC.US,D,19950210,000000,4.23593,4.28493,4.22917,4.2574,781493.96153094,0
+OMC.US,D,19950213,000000,4.2574,4.27121,4.23593,4.23593,169098.96785769,0
+OMC.US,D,19950214,000000,4.25024,4.25024,4.20849,4.22221,1028278.2523425,0
+OMC.US,D,19950215,000000,4.20849,4.25024,4.19437,4.20849,979151.59407848,0
+OMC.US,D,19950216,000000,4.20114,4.20849,4.16635,4.18017,1004293.9943199,0
+OMC.US,D,19950217,000000,4.17311,4.17311,4.13127,4.13127,615825.54357634,0
+OMC.US,D,19950221,000000,4.14528,4.16635,4.10324,4.10324,542700.34183513,0
+OMC.US,D,19950222,000000,4.10324,4.11716,4.08226,4.10324,549561.44164127,0
+OMC.US,D,19950223,000000,4.11716,4.18017,4.11716,4.18017,1606407.5421802,0
+OMC.US,D,19950224,000000,4.19437,4.25024,4.18017,4.25024,1179095.9197648,0
+OMC.US,D,19950227,000000,4.22917,4.27121,4.22221,4.22221,1221368.6209501,0
+OMC.US,D,19950228,000000,4.22221,4.2574,4.18017,4.19437,976860.81938116,0
+OMC.US,D,19950301,000000,4.18017,4.20114,4.17311,4.18017,565554.0081585,0
+OMC.US,D,19950302,000000,4.16635,4.16635,4.08226,4.10324,548414.52370819,0
+OMC.US,D,19950303,000000,4.08226,4.11716,4.04709,4.06129,1500145.1875233,0
+OMC.US,D,19950306,000000,4.06129,4.10324,4.04709,4.08226,1027137.4567471,0
+OMC.US,D,19950307,000000,4.08913,4.15224,4.08913,4.13127,682089.64551139,0
+OMC.US,D,19950308,000000,4.13127,4.18017,4.13127,4.14528,485577.91050733,0
+OMC.US,D,19950309,000000,4.13127,4.19437,4.11716,4.17311,1373324.0227989,0
+OMC.US,D,19950310,000000,4.16635,4.2574,4.16635,4.2574,242218.04726117,0
+OMC.US,D,19950313,000000,4.2574,4.2574,4.20849,4.25024,792915.18254972,0
+OMC.US,D,19950314,000000,4.2574,4.32041,4.2574,4.31316,676376.48402795,0
+OMC.US,D,19950315,000000,4.4044,4.4044,4.32041,4.36921,2184525.607732,0
+OMC.US,D,19950316,000000,4.3553,4.36921,4.3063,4.31316,867185.26144478,0
+OMC.US,D,19950317,000000,4.3063,4.41126,4.3063,4.4044,1012285.6858252,0
+OMC.US,D,19950320,000000,4.41126,4.41126,4.37627,4.39724,1248789.5512134,0
+OMC.US,D,19950321,000000,4.38333,4.4044,4.32041,4.32041,908315.12625535,0
+OMC.US,D,19950322,000000,4.34844,4.38333,4.32041,4.34844,1062554.1600742,0
+OMC.US,D,19950323,000000,4.32041,4.41126,4.32041,4.4044,642100.5762962,0
+OMC.US,D,19950324,000000,4.4044,4.51602,4.4044,4.51602,417028.13582305,0
+OMC.US,D,19950327,000000,4.49515,4.502,4.43203,4.48858,818056.56240155,0
+OMC.US,D,19950328,000000,4.48858,4.48858,4.4532,4.47447,855758.9384779,0
+OMC.US,D,19950329,000000,4.47447,4.47447,4.4044,4.4044,1865757.9311643,0
+OMC.US,D,19950330,000000,4.39724,4.41126,4.37627,4.39724,439873.63902946,0
+OMC.US,D,19950331,000000,4.39724,4.39724,4.34844,4.34844,583838.36976266,0
+OMC.US,D,19950403,000000,4.34844,4.34844,4.27846,4.29219,1312766.9600095,0
+OMC.US,D,19950404,000000,4.28493,4.36921,4.28493,4.3553,688945.64336944,0
+OMC.US,D,19950405,000000,4.34844,4.38333,4.34844,4.3553,427307.54085684,0
+OMC.US,D,19950406,000000,4.3553,4.42547,4.3553,4.38333,922024.06080259,0
+OMC.US,D,19950407,000000,4.4044,4.43203,4.4044,4.42547,648956.57415425,0
+OMC.US,D,19950410,000000,4.43203,4.43203,4.39724,4.4044,493571.64279189,0
+OMC.US,D,19950411,000000,4.41126,4.41126,4.34844,4.3553,597547.3043099,0
+OMC.US,D,19950412,000000,4.3553,4.37627,4.33393,4.36921,302770.00810242,0
+OMC.US,D,19950413,000000,4.36921,4.37627,4.3553,4.37627,309621.92440198,0
+OMC.US,D,19950417,000000,4.37627,4.4044,4.36921,4.36921,706085.12781975,0
+OMC.US,D,19950418,000000,4.36921,4.37627,4.32041,4.32041,374749.31230015,0
+OMC.US,D,19950419,000000,4.3063,4.33393,4.3063,4.32041,814623.97171923,0
+OMC.US,D,19950420,000000,4.33393,4.36921,4.3063,4.3553,564410.15139426,0
+OMC.US,D,19950421,000000,4.3553,4.36921,4.33393,4.3553,1107111.513619,0
+OMC.US,D,19950424,000000,4.34844,4.39724,4.34844,4.39724,522138.4705987,0
+OMC.US,D,19950425,000000,4.37627,4.37627,4.29219,4.31316,267351.26399604,0
+OMC.US,D,19950426,000000,4.31316,4.32041,4.27846,4.3063,579266.0038746,0
+OMC.US,D,19950427,000000,4.32041,4.43203,4.32041,4.43203,588400.53175452,0
+OMC.US,D,19950428,000000,4.41126,4.42547,4.3553,4.41126,699229.12996171,0
+OMC.US,D,19950501,000000,4.4044,4.42547,4.36921,4.36921,830625.72174303,0
+OMC.US,D,19950502,000000,4.38333,4.4044,4.37627,4.38333,266209.44801106,0
+OMC.US,D,19950503,000000,4.39724,4.43939,4.37627,4.43939,616969.40034057,0
+OMC.US,D,19950504,000000,4.4677,4.47447,4.42547,4.42547,842046.94276181,0
+OMC.US,D,19950505,000000,4.43939,4.43939,4.36921,4.36921,1075123.3194157,0
+OMC.US,D,19950508,000000,4.36921,4.37627,4.33393,4.36921,183947.67761068,0
+OMC.US,D,19950509,000000,4.37627,4.4677,4.3553,4.4677,1585832.4058787,0
+OMC.US,D,19950510,000000,4.47447,4.47447,4.43939,4.47447,282205.07569713,0
+OMC.US,D,19950511,000000,4.47447,4.49515,4.4532,4.49515,454729.49150979,0
+OMC.US,D,19950512,000000,4.48858,4.48858,4.42547,4.43203,514140.65675566,0
+OMC.US,D,19950515,000000,4.43203,4.59324,4.43203,4.52317,1014572.3789641,0
+OMC.US,D,19950516,000000,4.52317,4.55856,4.52317,4.54434,353042.56390988,0
+OMC.US,D,19950517,000000,4.54434,4.55856,4.54434,4.55856,851184.53181059,0
+OMC.US,D,19950518,000000,4.55856,4.649,4.55856,4.60736,1185951.9176229,0
+OMC.US,D,19950519,000000,4.60736,4.60736,4.502,4.55091,914026.24695954,0
+OMC.US,D,19950522,000000,4.55091,4.60736,4.54434,4.57923,276492.93460332,0
+OMC.US,D,19950523,000000,4.60736,4.64234,4.55856,4.64234,503857.1701634,0
+OMC.US,D,19950524,000000,4.64234,4.74015,4.64234,4.74015,1661239.1988106,0
+OMC.US,D,19950525,000000,4.72643,4.72643,4.67733,4.6983,1174522.5334872,0
+OMC.US,D,19950526,000000,4.6983,4.6983,4.63558,4.64234,1833763.6146232,0
+OMC.US,D,19950530,000000,4.64234,4.64234,4.60736,4.60736,580409.86063882,0
+OMC.US,D,19950531,000000,4.55856,4.59324,4.55091,4.57207,1085409.8671769,0
+OMC.US,D,19950601,000000,4.57923,4.62167,4.57923,4.62167,212508.38307975,0
+OMC.US,D,19950602,000000,4.62167,4.62167,4.60736,4.60736,541561.587019,0
+OMC.US,D,19950605,000000,4.59324,4.63558,4.57207,4.62167,319909.49255273,0
+OMC.US,D,19950606,000000,4.62167,4.62167,4.55856,4.57207,484432.01296387,0
+OMC.US,D,19950607,000000,4.57923,4.60736,4.53023,4.57207,680948.84991602,0
+OMC.US,D,19950608,000000,4.57207,4.62167,4.55856,4.62167,465011.95771243,0
+OMC.US,D,19950609,000000,4.62167,4.62167,4.57923,4.60736,407882.3836573,0
+OMC.US,D,19950612,000000,4.57923,4.62167,4.57207,4.57207,950592.92938863,0
+OMC.US,D,19950613,000000,4.57923,4.70526,4.57923,4.67017,623827.43897785,0
+OMC.US,D,19950614,000000,4.67017,4.70526,4.67017,4.6983,924309.73355181,0
+OMC.US,D,19950615,000000,4.6983,4.77553,4.6983,4.7476,508429.53605147,0
+OMC.US,D,19950616,000000,4.73339,4.77553,4.73339,4.76818,581549.63584457,0
+OMC.US,D,19950619,000000,4.77553,4.7961,4.75446,4.7961,346186.56605183,0
+OMC.US,D,19950620,000000,4.78249,4.8454,4.78249,4.83864,794056.99853471,0
+OMC.US,D,19950621,000000,4.81757,4.86647,4.81757,4.85216,1849759.2423094,0
+OMC.US,D,19950622,000000,4.85216,4.93654,4.8454,4.91537,316480.9834289,0
+OMC.US,D,19950623,000000,4.90156,4.95046,4.90156,4.91537,433020.70234027,0
+OMC.US,D,19950626,000000,4.90156,4.90156,4.82433,4.83864,548414.52370819,0
+OMC.US,D,19950627,000000,4.8454,4.8454,4.76818,4.77553,738069.24046457,0
+OMC.US,D,19950628,000000,4.76818,4.78249,4.75446,4.75446,452444.83915019,0
+OMC.US,D,19950629,000000,4.75446,4.8454,4.75446,4.8454,1094541.3338879,0
+OMC.US,D,19950630,000000,4.86647,4.88725,4.81003,4.83864,442164.41372678,0
+OMC.US,D,19950703,000000,4.85216,4.85216,4.82433,4.85216,179380.41367071,0
+OMC.US,D,19950705,000000,4.86647,4.86647,4.83864,4.8454,438732.84343409,0
+OMC.US,D,19950706,000000,4.82433,4.86647,4.82433,4.86647,217080.74896782,0
+OMC.US,D,19950707,000000,4.88725,4.92969,4.88725,4.90156,435301.2731414,0
+OMC.US,D,19950710,000000,4.90156,4.95046,4.90156,4.95046,279920.42333752,0
+OMC.US,D,19950711,000000,4.96437,5.00642,4.95732,4.95732,503857.1701634,0
+OMC.US,D,19950712,000000,4.95046,4.95732,4.92969,4.95046,1214514.6638712,0
+OMC.US,D,19950713,000000,4.95046,4.95046,4.91537,4.91537,717512.47117624,0
+OMC.US,D,19950714,000000,4.91537,4.92969,4.82433,4.8454,584979.16535803,0
+OMC.US,D,19950717,000000,4.86647,4.90156,4.85216,4.85216,305055.68085163,0
+OMC.US,D,19950718,000000,4.85216,4.85216,4.78249,4.82433,771214.55649717,0
+OMC.US,D,19950719,000000,4.81003,4.81003,4.67733,4.70526,974580.24858003,0
+OMC.US,D,19950720,000000,4.70526,4.78249,4.70526,4.78249,1861190.6672243,0
+OMC.US,D,19950721,000000,4.76818,4.77553,4.73339,4.76818,638672.06717236,0
+OMC.US,D,19950724,000000,4.76818,4.76818,4.72643,4.73339,380460.43300435,0
+OMC.US,D,19950725,000000,4.70526,4.73339,4.65675,4.70526,1850904.1194632,0
+OMC.US,D,19950726,000000,4.71927,4.7961,4.71927,4.75446,411314.97433962,0
+OMC.US,D,19950727,000000,4.77553,4.81757,4.75446,4.78249,370182.04836019,0
+OMC.US,D,19950728,000000,4.82433,4.90156,4.76818,4.76818,1017995.7861398,0
+OMC.US,D,19950731,000000,4.78249,4.85216,4.78249,4.81757,645532.14658889,0
+OMC.US,D,19950801,000000,4.83864,4.95732,4.83864,4.95046,831757.33383183,0
+OMC.US,D,19950802,000000,4.95046,4.9923,4.95046,4.95046,724366.42825505,0
+OMC.US,D,19950803,000000,4.95046,4.95046,4.90156,4.90156,755211.78608375,0
+OMC.US,D,19950804,000000,4.90156,4.90156,4.7961,4.81757,980295.45084271,0
+OMC.US,D,19950807,000000,4.7961,4.85216,4.7961,4.81757,1842903.2444513,0
+OMC.US,D,19950808,000000,4.81003,4.86647,4.81003,4.83864,1078549.7877603,0
+OMC.US,D,19950809,000000,4.85216,4.85216,4.82433,4.8454,357610.84823946,0
+OMC.US,D,19950810,000000,4.82433,4.85216,4.82433,4.82433,466152.75330781,0
+OMC.US,D,19950811,000000,4.81757,4.8454,4.81757,4.82433,98256.377696838,0
+OMC.US,D,19950814,000000,4.81757,4.86647,4.81757,4.8454,678666.23833566,0
+OMC.US,D,19950815,000000,4.8454,4.87323,4.83864,4.85216,571268.19003155,0
+OMC.US,D,19950816,000000,4.8454,4.8454,4.81003,4.81003,319909.49255273,0
+OMC.US,D,19950817,000000,4.78249,4.8454,4.78249,4.82433,2043991.4269019,0
+OMC.US,D,19950818,000000,4.81003,4.83864,4.7961,4.81757,539277.95504901,0
+OMC.US,D,19950821,000000,4.7961,4.81757,4.75446,4.78249,398740.71305004,0
+OMC.US,D,19950822,000000,4.7476,4.75446,4.67733,4.67733,474150.56715084,0
+OMC.US,D,19950823,000000,4.64234,4.73339,4.64234,4.6983,1415598.7647633,0
+OMC.US,D,19950824,000000,4.71927,4.85216,4.6983,4.81757,1970870.3067192,0
+OMC.US,D,19950825,000000,4.81757,4.81757,4.78249,4.81003,710654.43253896,0
+OMC.US,D,19950828,000000,4.7961,4.81757,4.7961,4.81003,354185.40028449,0
+OMC.US,D,19950829,000000,4.81757,4.90156,4.81003,4.88725,1175670.4718099,0
+OMC.US,D,19950830,000000,4.90156,4.90156,4.87323,4.88725,950592.92938863,0
+OMC.US,D,19950831,000000,4.88725,5.00642,4.88725,5.00642,306201.57839511,0
+OMC.US,D,19950901,000000,5.02739,5.0415,5.00642,5.02739,564410.15139426,0
+OMC.US,D,19950905,000000,5.10452,5.12588,5.04827,5.08345,917452.71530414,0
+OMC.US,D,19950906,000000,5.09746,5.18841,5.09746,5.12588,1596116.9128606,0
+OMC.US,D,19950907,000000,5.13255,5.14656,5.08345,5.09746,966585.49590585,0
+OMC.US,D,19950908,000000,5.10452,5.11129,5.09746,5.09746,824909.49909073,0
+OMC.US,D,19950911,000000,5.10452,5.13255,5.08345,5.13255,525564.93894329,0
+OMC.US,D,19950912,000000,5.13255,5.18841,5.13255,5.16734,413599.62669922,0
+OMC.US,D,19950913,000000,5.18841,5.18841,5.10452,5.10452,570128.4148258,0
+OMC.US,D,19950914,000000,5.12588,5.18841,5.08345,5.16734,581549.63584457,0
+OMC.US,D,19950915,000000,5.1744,5.22359,5.13255,5.16734,816910.66485808,0
+OMC.US,D,19950918,000000,5.1744,5.18841,5.16057,5.18841,236496.72266078,0
+OMC.US,D,19950919,000000,5.21634,5.21634,5.16734,5.16734,425020.84771799,0
+OMC.US,D,19950920,000000,5.18841,5.18841,5.11129,5.11129,679803.97276217,0
+OMC.US,D,19950921,000000,5.13255,5.14656,5.10452,5.12588,896889.8236781,0
+OMC.US,D,19950922,000000,5.09746,5.1744,5.07649,5.1744,477576.01510582,0
+OMC.US,D,19950925,000000,5.20213,5.26525,5.18841,5.26525,418167.9110288,0
+OMC.US,D,19950926,000000,5.26525,5.28632,5.22359,5.22359,998576.75127801,0
+OMC.US,D,19950927,000000,5.22359,5.22359,5.19566,5.21634,1540132.2159593,0
+OMC.US,D,19950928,000000,5.19566,5.21634,5.13255,5.1744,554129.72597086,0
+OMC.US,D,19950929,000000,5.1744,5.23065,5.1744,5.22359,1033991.4138259,0
+OMC.US,D,19951002,000000,5.23065,5.34276,5.20213,5.30729,1246503.8784641,0
+OMC.US,D,19951003,000000,5.29337,5.29337,5.25162,5.2725,489005.39924155,0
+OMC.US,D,19951004,000000,5.26525,5.26525,5.18841,5.19566,910597.73783571,0
+OMC.US,D,19951005,000000,5.21634,5.2725,5.21634,5.24466,180520.18887646,0
+OMC.US,D,19951006,000000,5.25162,5.29337,5.25162,5.29337,196517.85734178,0
+OMC.US,D,19951009,000000,5.27956,5.27956,5.24466,5.26525,195368.89862944,0
+OMC.US,D,19951010,000000,5.25162,5.26525,5.25162,5.25162,411314.97433962,0
+OMC.US,D,19951011,000000,5.25162,5.30729,5.25162,5.2725,113112.23017717,0
+OMC.US,D,19951012,000000,5.26525,5.31444,5.26525,5.27956,616969.40034057,0
+OMC.US,D,19951013,000000,5.33551,5.33551,5.2725,5.30729,331334.79512998,0
+OMC.US,D,19951016,000000,5.33551,5.34933,5.31444,5.31444,276492.93460332,0
+OMC.US,D,19951017,000000,5.32816,5.34276,5.30729,5.31444,795201.87568856,0
+OMC.US,D,19951018,000000,5.30729,5.31444,5.2725,5.27956,405596.71090808,0
+OMC.US,D,19951019,000000,5.27956,5.27956,5.24466,5.25162,469581.26243164,0
+OMC.US,D,19951020,000000,5.25162,5.25162,5.22359,5.24466,236496.72266078,0
+OMC.US,D,19951023,000000,5.22359,5.22359,5.1395,5.1395,752931.21528262,0
+OMC.US,D,19951024,000000,5.1395,5.1395,5.04827,5.08345,478724.97381814,0
+OMC.US,D,19951025,000000,5.11129,5.11129,5.01319,5.01319,1045410.5940654,0
+OMC.US,D,19951026,000000,5.01319,5.04827,4.99936,4.99936,959731.53882704,0
+OMC.US,D,19951027,000000,4.99936,5.08345,4.9923,5.06238,1025995.6407621,0
+OMC.US,D,19951030,000000,5.08345,5.13255,5.08345,5.10452,868325.03665053,0
+OMC.US,D,19951031,000000,5.09746,5.1395,5.09746,5.12588,892322.55973813,0
+OMC.US,D,19951101,000000,5.1395,5.24466,5.13255,5.23065,1857759.0969317,0
+OMC.US,D,19951102,000000,5.23065,5.25162,5.23065,5.25162,1696656.9225274,0
+OMC.US,D,19951103,000000,5.25162,5.27956,5.25162,5.25162,679803.97276217,0
+OMC.US,D,19951106,000000,5.25162,5.2725,5.19566,5.2725,973439.45298466,0
+OMC.US,D,19951107,000000,5.2725,5.32816,5.25162,5.32816,1141389.46213,0
+OMC.US,D,19951108,000000,5.32816,5.39873,5.32816,5.34276,1514997.9788348,0
+OMC.US,D,19951109,000000,5.34933,5.38432,5.34276,5.3706,575834.43358189,0
+OMC.US,D,19951110,000000,5.36344,5.40568,5.34276,5.40568,520994.61383447,0
+OMC.US,D,19951113,000000,5.39873,5.40568,5.3706,5.38432,1448735.917679,0
+OMC.US,D,19951114,000000,5.38432,5.40568,5.3706,5.40568,1070556.0554757,0
+OMC.US,D,19951115,000000,5.38432,5.48937,5.38432,5.48261,839762.2904022,0
+OMC.US,D,19951116,000000,5.48937,5.50359,5.48261,5.48261,401033.5285266,0
+OMC.US,D,19951117,000000,5.46174,5.5177,5.42636,5.42636,568981.49689271,0
+OMC.US,D,19951120,000000,5.41254,5.41254,5.39873,5.40568,624971.29574209,0
+OMC.US,D,19951121,000000,5.40568,5.40568,5.33551,5.36344,528996.50923599,0
+OMC.US,D,19951122,000000,5.3706,5.41254,5.36344,5.39873,476435.21951045,0
+OMC.US,D,19951124,000000,5.40568,5.41254,5.39873,5.41254,69692.611058894,0
+OMC.US,D,19951127,000000,5.45419,5.45419,5.34933,5.3706,495861.3970996,0
+OMC.US,D,19951128,000000,5.3706,5.3706,5.32816,5.33551,535848.42553556,0
+OMC.US,D,19951129,000000,5.33551,5.38432,5.31444,5.31444,613541.91160635,0
+OMC.US,D,19951130,000000,5.33551,5.3706,5.31444,5.34933,725506.2034608,0
+OMC.US,D,19951201,000000,5.34933,5.36344,5.34276,5.34276,795201.87568856,0
+OMC.US,D,19951204,000000,5.31444,5.36344,5.29337,5.31444,2258785.4827309,0
+OMC.US,D,19951205,000000,5.30729,5.33551,5.29337,5.33551,3620687.2641215,0
+OMC.US,D,19951206,000000,5.34933,5.5665,5.34933,5.55249,1168810.3923934,0
+OMC.US,D,19951207,000000,5.57366,5.64353,5.5665,5.59433,724366.42825505,0
+OMC.US,D,19951208,000000,5.60854,5.73447,5.59433,5.72791,799773.221187,0
+OMC.US,D,19951211,000000,5.72791,5.72791,5.68547,5.72791,685519.17502485,0
+OMC.US,D,19951212,000000,5.70684,5.72791,5.64353,5.67871,1188228.4068656,0
+OMC.US,D,19951213,000000,5.67156,5.85345,5.67156,5.74869,788346.89822013,0
+OMC.US,D,19951214,000000,5.7628,5.76956,5.6647,5.69263,838616.39285873,0
+OMC.US,D,19951215,000000,5.67156,5.7135,5.6647,5.7135,489005.39924155,0
+OMC.US,D,19951218,000000,5.72791,5.72791,5.68547,5.68547,483291.21736849,0
+OMC.US,D,19951219,000000,5.67156,5.69949,5.67156,5.68547,1336762.442318,0
+OMC.US,D,19951220,000000,5.67156,5.74869,5.67156,5.74869,614684.74798096,0
+OMC.US,D,19951221,000000,5.74869,5.74869,5.65069,5.69949,1499005.4123176,0
+OMC.US,D,19951222,000000,5.69949,5.78338,5.69949,5.7628,446729.63688751,0
+OMC.US,D,19951226,000000,5.7628,5.7628,5.74869,5.74869,589544.38851875,0
+OMC.US,D,19951227,000000,5.74869,5.78338,5.74869,5.7628,708371.8209586,0
+OMC.US,D,19951228,000000,5.78338,5.96586,5.7628,5.96586,401033.5285266,0
+OMC.US,D,19951229,000000,5.96586,6.04279,5.96586,6.00055,418167.9110288,0
+OMC.US,D,19960102,000000,6.00055,6.08454,5.94479,6.02877,630108.95747974,0
+OMC.US,D,19960103,000000,6.00055,6.02877,5.96586,6.00055,872321.90279281,0
+OMC.US,D,19960104,000000,6.00055,6.04279,5.9096,5.92372,1915458.0483948,0
+OMC.US,D,19960105,000000,5.92372,5.92372,5.7628,5.78338,762643.28368758,0
+OMC.US,D,19960108,000000,5.80435,5.92372,5.80435,5.9096,498146.0494592,0
+OMC.US,D,19960109,000000,5.92372,5.92372,5.84659,5.86766,594693.27454222,0
+OMC.US,D,19960110,000000,5.84659,5.84659,5.72791,5.74869,1530995.6473001,0
+OMC.US,D,19960111,000000,5.7628,6.04279,5.74869,6.02877,1749223.314201,0
+OMC.US,D,19960112,000000,6.04279,6.06356,5.88187,6.00055,2556989.247283,0
+OMC.US,D,19960115,000000,5.98683,6.02877,5.94479,5.98683,712938.06450894,0
+OMC.US,D,19960116,000000,6.00055,6.04279,5.92372,6.04279,2007432.9075898,0
+OMC.US,D,19960117,000000,6.04279,6.08454,6.00055,6.04279,668382.75174339,0
+OMC.US,D,19960118,000000,6.04279,6.21096,5.98683,6.1896,856900.75446289,0
+OMC.US,D,19960119,000000,6.1896,6.22477,6.1058,6.1058,277637.81175717,0
+OMC.US,D,19960122,000000,6.14775,6.37169,6.14775,6.2876,2471298.9677587,0
+OMC.US,D,19960123,000000,6.2876,6.2876,6.08454,6.16186,764356.51785987,0
+OMC.US,D,19960124,000000,6.1896,6.1896,5.96586,5.98683,390173.52179892,0
+OMC.US,D,19960125,000000,6.00055,6.16186,5.98683,6.16186,704941.27105553,0
+OMC.US,D,19960126,000000,6.1058,6.21096,6.1058,6.1896,636961.89416893,0
+OMC.US,D,19960129,000000,6.21096,6.24575,6.1058,6.22477,225078.56281086,0
+OMC.US,D,19960130,000000,6.22477,6.32993,6.1896,6.1896,1265355.5766972,0
+OMC.US,D,19960131,000000,6.1896,6.32993,6.16186,6.22477,769496.22037677,0
+OMC.US,D,19960201,000000,6.26663,6.42774,6.26663,6.34395,611825.61626519,0
+OMC.US,D,19960202,000000,6.37169,6.37169,6.04279,6.04279,1298492.7296127,0
+OMC.US,D,19960205,000000,6.06356,6.12687,6.06356,6.1058,272495.04807141,0
+OMC.US,D,19960206,000000,6.14775,6.1896,6.06356,6.14775,693519.02964713,0
+OMC.US,D,19960207,000000,6.14775,6.21096,6.12687,6.12687,257072.87935188,0
+OMC.US,D,19960208,000000,6.12687,6.1896,6.02877,6.08454,1744645.8463649,0
+OMC.US,D,19960209,000000,6.1058,6.14775,6.1058,6.14775,497577.69244076,0
+OMC.US,D,19960212,000000,6.1058,6.12687,6.06356,6.08454,451298.94160671,0
+OMC.US,D,19960213,000000,6.04279,6.1896,6.04279,6.16186,467871.0894282,0
+OMC.US,D,19960214,000000,6.14775,6.14775,6.04279,6.1058,372470.78227827,0
+OMC.US,D,19960215,000000,6.06356,6.08454,6.00055,6.06356,389604.14439086,0
+OMC.US,D,19960216,000000,6.06356,6.06356,5.96586,6.00055,1166528.8012026,0
+OMC.US,D,19960220,000000,6.00055,6.00055,5.84659,5.86766,1402458.1872346,0
+OMC.US,D,19960221,000000,5.84659,6.21096,5.82552,6.02877,2284495.2196012,0
+OMC.US,D,19960222,000000,6.16186,6.2876,6.16186,6.26663,2540423.2217992,0
+OMC.US,D,19960223,000000,6.22477,6.52594,6.22477,6.50497,1171665.4425507,0
+OMC.US,D,19960226,000000,6.49105,6.49105,6.32993,6.37169,902604.00555115,0
+OMC.US,D,19960227,000000,6.3857,6.3857,6.32993,6.37169,387315.41047277,0
+OMC.US,D,19960228,000000,6.3857,6.60993,6.3857,6.50497,1213371.8274966,0
+OMC.US,D,19960229,000000,6.52594,6.58924,6.46969,6.58924,1010567.3497048,0
+OMC.US,D,19960301,000000,6.56779,6.60993,6.50497,6.52594,778638.91137366,0
+OMC.US,D,19960304,000000,6.52594,6.68716,6.52594,6.58924,920309.80624067,0
+OMC.US,D,19960305,000000,6.56779,6.65207,6.52594,6.56779,736936.60798616,0
+OMC.US,D,19960306,000000,6.60993,6.631,6.58924,6.60993,425597.3678534,0
+OMC.US,D,19960307,000000,6.631,6.65207,6.58924,6.65207,802056.85315699,0
+OMC.US,D,19960308,000000,6.52594,6.71479,6.49105,6.55387,1584691.6102833,0
+OMC.US,D,19960311,000000,6.50497,6.65207,6.50497,6.60993,1128822.3435678,0
+OMC.US,D,19960312,000000,6.60993,6.60993,6.55387,6.58924,980865.84864039,0
+OMC.US,D,19960313,000000,6.60277,6.73586,6.56093,6.73586,713512.54386511,0
+OMC.US,D,19960314,000000,6.73586,6.98106,6.73586,6.90383,2651818.1362456,0
+OMC.US,D,19960315,000000,6.86199,6.93882,6.84082,6.93882,584979.16535803,0
+OMC.US,D,19960318,000000,6.98106,7.023,6.90383,6.91795,668382.75174339,0
+OMC.US,D,19960319,000000,6.91795,6.91795,6.75673,6.75673,1107683.952196,0
+OMC.US,D,19960320,000000,6.75673,6.81994,6.75673,6.81994,1059699.1099169,0
+OMC.US,D,19960321,000000,6.79868,6.84082,6.78506,6.81994,1019706.9795329,0
+OMC.US,D,19960322,000000,6.79868,6.88286,6.79868,6.88286,582115.95208378,0
+OMC.US,D,19960325,000000,6.84082,6.88286,6.84082,6.86199,830047.16082838,0
+OMC.US,D,19960326,000000,6.88286,6.91795,6.86199,6.88286,393028.57195621,0
+OMC.US,D,19960327,000000,6.90383,6.96714,6.90383,6.96714,1440735.0426671,0
+OMC.US,D,19960328,000000,7.00213,7.00213,6.93882,6.98106,1075693.7172134,0
+OMC.US,D,19960329,000000,7.00213,7.28192,6.98106,7.28192,668382.75174339,0
+OMC.US,D,19960401,000000,7.24773,7.28192,7.18402,7.18402,1788634.8428912,0
+OMC.US,D,19960402,000000,7.2048,7.22606,7.14913,7.2048,1208801.5023878,0
+OMC.US,D,19960403,000000,7.2048,7.22606,7.16285,7.18402,1306486.4618973,0
+OMC.US,D,19960404,000000,7.2048,7.2048,7.10003,7.12816,1265355.5766972,0
+OMC.US,D,19960408,000000,7.04378,7.14913,7.023,7.04378,1071130.5348319,0
+OMC.US,D,19960409,000000,7.04378,7.04378,6.88286,6.91795,865469.98649324,0
+OMC.US,D,19960410,000000,6.88286,6.88286,6.79868,6.81994,805483.32150159,0
+OMC.US,D,19960411,000000,6.79868,6.81994,6.53986,6.57513,758643.35637644,0
+OMC.US,D,19960412,000000,6.60277,6.91795,6.60277,6.91795,1457299.0273716,0
+OMC.US,D,19960415,000000,6.93882,7.28192,6.91795,7.2048,2001716.6849375,0
+OMC.US,D,19960416,000000,7.22606,7.28192,7.22606,7.24773,705511.66885321,0
+OMC.US,D,19960417,000000,7.24773,7.26732,7.14913,7.18402,1864041.6358232,0
+OMC.US,D,19960418,000000,7.16285,7.16285,7.06495,7.08612,1049988.0619016,0
+OMC.US,D,19960419,000000,7.08612,7.36708,7.08612,7.32387,1227653.2006207,0
+OMC.US,D,19960422,000000,7.32387,7.59043,7.32387,7.34543,1476725.2049607,0
+OMC.US,D,19960423,000000,7.34543,7.34543,7.22606,7.24773,1643534.4185107,0
+OMC.US,D,19960424,000000,7.24773,7.24773,7.16285,7.18402,1742935.6733614,0
+OMC.US,D,19960425,000000,7.18402,7.2048,7.14913,7.18402,282775.47349481,0
+OMC.US,D,19960426,000000,7.16285,7.2048,7.14913,7.16285,993426.84486491,0
+OMC.US,D,19960429,000000,7.12816,7.14913,7.08612,7.10003,187947.60492181,0
+OMC.US,D,19960430,000000,7.06495,7.08612,7.023,7.023,609540.96390559,0
+OMC.US,D,19960501,000000,7.04378,7.04378,6.91795,6.91795,688374.22518214,0
+OMC.US,D,19960502,000000,6.91795,6.91795,6.79868,6.81994,1419596.6512953,0
+OMC.US,D,19960503,000000,6.86199,6.86199,6.78506,6.78506,634680.30297818,0
+OMC.US,D,19960506,000000,6.78506,6.78506,6.56093,6.63776,646101.52399696,0
+OMC.US,D,19960507,000000,6.6798,6.6798,6.47665,6.51193,1116254.2046159,0
+OMC.US,D,19960508,000000,6.53986,6.60277,6.41392,6.56093,2109119.8351897,0
+OMC.US,D,19960509,000000,6.60277,6.88286,6.60277,6.86199,2255363.0959448,0
+OMC.US,D,19960510,000000,6.88286,7.04378,6.88286,6.90383,1873752.6838385,0
+OMC.US,D,19960513,000000,6.90383,7.023,6.88286,6.98106,352470.12533295,0
+OMC.US,D,19960514,000000,6.96714,7.023,6.88286,6.90383,538137.15945364,0
+OMC.US,D,19960515,000000,6.88286,6.93882,6.88286,6.91795,743217.10609842,0
+OMC.US,D,19960516,000000,6.90383,6.90383,6.78506,6.88286,158816.50165504,0
+OMC.US,D,19960517,000000,6.88286,6.88286,6.84082,6.84082,116539.71891138,0
+OMC.US,D,19960520,000000,6.84082,6.93882,6.81994,6.84082,1087695.539926,0
+OMC.US,D,19960521,000000,6.84082,6.84082,6.78506,6.79868,499285.82466495,0
+OMC.US,D,19960522,000000,6.73586,7.04378,6.73586,7.023,1067699.9849288,0
+OMC.US,D,19960523,000000,6.98106,7.16285,6.98106,7.12816,842046.94276181,0
+OMC.US,D,19960524,000000,7.10003,7.10003,6.98106,6.98106,262778.89810797,0
+OMC.US,D,19960528,000000,6.96714,7.023,6.96714,6.96714,499860.30402112,0
+OMC.US,D,19960529,000000,7.00213,7.06495,7.00213,7.06495,320473.76801269,0
+OMC.US,D,19960530,000000,7.06495,7.06495,7.023,7.06495,620395.86868516,0
+OMC.US,D,19960531,000000,7.06495,7.06495,7.023,7.06495,941447.17722288,0
+OMC.US,D,19960603,000000,7.023,7.06495,6.98106,7.04378,493003.28577345,0
+OMC.US,D,19960604,000000,7.06495,7.22606,7.04378,7.2048,809484.26920234,0
+OMC.US,D,19960605,000000,7.18402,7.18402,7.10003,7.10003,928881.07905026,0
+OMC.US,D,19960606,000000,7.14913,7.2048,7.14913,7.18402,518139.56367718,0
+OMC.US,D,19960607,000000,7.14913,7.14913,6.96714,7.04378,407882.3836573,0
+OMC.US,D,19960610,000000,7.10003,7.16285,6.93882,7.14913,1367609.8409259,0
+OMC.US,D,19960611,000000,7.14913,7.36708,7.14913,7.32387,1862901.8606174,0
+OMC.US,D,19960612,000000,7.31692,7.45744,7.31692,7.41472,713512.54386511,0
+OMC.US,D,19960613,000000,7.39287,7.41472,7.31692,7.35994,1083690.5106668,0
+OMC.US,D,19960614,000000,7.33141,7.37983,7.25439,7.25439,280492.86191446,0
+OMC.US,D,19960617,000000,7.31692,7.31692,7.14913,7.14913,691803.75469559,0
+OMC.US,D,19960618,000000,7.1702,7.19137,7.13492,7.1702,831193.05837186,0
+OMC.US,D,19960619,000000,7.19137,7.19137,7.072,7.13492,708944.25953552,0
+OMC.US,D,19960620,000000,7.08612,7.10709,7.02996,7.072,538137.15945364,0
+OMC.US,D,19960621,000000,7.072,7.1702,7.072,7.14913,412456.79032461,0
+OMC.US,D,19960624,000000,7.1702,7.27516,7.1702,7.27516,667809.29277685,0
+OMC.US,D,19960625,000000,7.28859,7.45744,7.28859,7.43569,1019137.6021248,0
+OMC.US,D,19960626,000000,7.43569,7.43569,7.21205,7.21205,816343.32822925,0
+OMC.US,D,19960627,000000,7.21205,7.23312,7.13492,7.1702,592403.52023452,0
+OMC.US,D,19960628,000000,7.31692,7.55496,7.28859,7.55496,2302772.438478,0
+OMC.US,D,19960701,000000,7.5133,7.5133,7.31692,7.31692,803775.18927739,0
+OMC.US,D,19960702,000000,7.33141,7.33141,7.25439,7.28859,768348.28205405,0
+OMC.US,D,19960703,000000,7.33141,7.33141,7.28859,7.28859,472438.35336817,0
+OMC.US,D,19960705,000000,7.28859,7.28859,7.27516,7.27516,56554.074309344,0
+OMC.US,D,19960708,000000,7.23312,7.23312,7.10709,7.10709,415310.82009227,0
+OMC.US,D,19960709,000000,7.10709,7.14913,7.02996,7.05103,433591.10013796,0
+OMC.US,D,19960710,000000,7.05103,7.05103,6.95293,6.95293,518139.56367718,0
+OMC.US,D,19960711,000000,6.8269,6.86904,6.78506,6.80633,1545848.4386116,0
+OMC.US,D,19960712,000000,6.8269,6.8269,6.74301,6.76389,2294779.7265831,0
+OMC.US,D,19960715,000000,6.6798,6.80633,6.62384,6.6798,2020570.4239497,0
+OMC.US,D,19960716,000000,6.6798,6.70097,6.5817,6.60277,867753.61846322,0
+OMC.US,D,19960717,000000,6.60277,6.64491,6.60277,6.60277,1025426.263354,0
+OMC.US,D,19960718,000000,6.62384,6.78506,6.60277,6.76389,521569.09319063,0
+OMC.US,D,19960719,000000,6.78506,6.84787,6.6798,6.7289,521569.09319063,0
+OMC.US,D,19960722,000000,6.64491,6.64491,6.54691,6.56779,894030.69196233,0
+OMC.US,D,19960723,000000,6.51869,6.56779,6.42079,6.42079,634680.30297818,0
+OMC.US,D,19960724,000000,6.29495,6.39981,6.17587,6.35777,900889.75098924,0
+OMC.US,D,19960725,000000,6.37893,6.5817,6.37893,6.50497,1528138.5563636,0
+OMC.US,D,19960726,000000,6.50497,6.5817,6.4839,6.56779,1009426.5541095,0
+OMC.US,D,19960729,000000,6.5817,6.5817,6.51869,6.56779,1140822.1255011,0
+OMC.US,D,19960730,000000,6.60277,6.62384,6.51869,6.60277,485577.91050733,0
+OMC.US,D,19960731,000000,6.62384,6.70097,6.5817,6.5817,754069.97009875,0
+OMC.US,D,19960801,000000,6.60277,6.78506,6.60277,6.74301,1690379.485584,0
+OMC.US,D,19960802,000000,6.78506,6.86904,6.78506,6.84787,771788.01546371,0
+OMC.US,D,19960805,000000,6.91138,7.072,6.91138,7.05103,519853.8182391,0
+OMC.US,D,19960806,000000,7.02996,7.05103,6.98812,7.05103,871752.52538474,0
+OMC.US,D,19960807,000000,7.072,7.13492,7.02996,7.072,1168236.9334268,0
+OMC.US,D,19960808,000000,7.08612,7.23312,7.08612,7.19137,307910.73100893,0
+OMC.US,D,19960809,000000,7.19137,7.31692,7.14913,7.27516,1051701.2960738,0
+OMC.US,D,19960812,000000,7.27516,7.35994,7.21205,7.33141,1331052.3420034,0
+OMC.US,D,19960813,000000,7.33141,7.39287,7.33141,7.35994,1477871.1025042,0
+OMC.US,D,19960814,000000,7.37983,7.37983,7.23312,7.25439,730074.48779039,0
+OMC.US,D,19960815,000000,7.27516,7.27516,7.10709,7.1702,338763.23156495,0
+OMC.US,D,19960816,000000,7.14913,7.19137,7.08612,7.14913,1068839.7601346,0
+OMC.US,D,19960819,000000,7.14913,7.14913,7.10709,7.14913,664955.26300919,0
+OMC.US,D,19960820,000000,7.14913,7.18402,7.10709,7.1702,692372.11171404,0
+OMC.US,D,19960821,000000,7.14913,7.37983,7.14913,7.31692,1083690.5106668,0
+OMC.US,D,19960822,000000,7.27516,7.27516,7.14913,7.14913,1513279.6427144,0
+OMC.US,D,19960823,000000,7.10709,7.33141,7.10709,7.23312,940878.82020443,0
+OMC.US,D,19960826,000000,7.27516,7.27516,7.14913,7.21205,723800.11201585,0
+OMC.US,D,19960827,000000,7.19137,7.41472,7.19137,7.39287,861464.957234,0
+OMC.US,D,19960828,000000,7.35994,7.43569,7.28859,7.31692,695802.66161711,0
+OMC.US,D,19960829,000000,7.31692,7.39287,7.25439,7.39287,836909.28102416,0
+OMC.US,D,19960830,000000,7.39287,7.39287,7.35994,7.37983,619825.47088748,0
+OMC.US,D,19960903,000000,7.35994,7.35994,7.25439,7.25439,657526.82657421,0
+OMC.US,D,19960904,000000,7.27516,7.27516,7.21205,7.25439,384464.44187397,0
+OMC.US,D,19960905,000000,7.25439,7.31692,7.02996,7.02996,749502.70615878,0
+OMC.US,D,19960906,000000,7.05103,7.23312,7.02996,7.23312,756354.62245836,0
+OMC.US,D,19960909,000000,7.23312,7.25439,7.19137,7.25439,551845.07361126,0
+OMC.US,D,19960910,000000,7.27516,7.33141,7.25439,7.28859,558698.01030045,0
+OMC.US,D,19960911,000000,7.31692,7.31692,7.27516,7.28859,159381.79750463,0
+OMC.US,D,19960912,000000,7.27516,7.27516,7.1702,7.19137,312486.15806585,0
+OMC.US,D,19960913,000000,7.23312,7.35994,7.23312,7.31692,612401.11601098,0
+OMC.US,D,19960916,000000,7.28859,7.49988,7.28859,7.47861,976860.81938116,0
+OMC.US,D,19960917,000000,7.45744,7.6948,7.43569,7.65904,1266494.3315133,0
+OMC.US,D,19960918,000000,7.65904,7.76341,7.55496,7.5968,948305.21586017,0
+OMC.US,D,19960919,000000,7.63865,7.63865,7.55496,7.61905,955728.55034704,0
+OMC.US,D,19960920,000000,7.5968,7.80144,7.5968,7.76341,1015712.1541698,0
+OMC.US,D,19960923,000000,7.76341,7.80144,7.73851,7.76341,1044276.9411974,0
+OMC.US,D,19960924,000000,7.76341,7.78634,7.72391,7.73851,1204230.1568894,0
+OMC.US,D,19960925,000000,7.79477,7.79477,7.71666,7.71666,623827.43897785,0
+OMC.US,D,19960926,000000,7.75136,7.79477,7.65158,7.65158,946019.54311094,0
+OMC.US,D,19960927,000000,7.68932,7.73038,7.612,7.612,302770.00810242,0
+OMC.US,D,19960930,000000,7.65158,7.67413,7.612,7.63287,660955.33569804,0
+OMC.US,D,19961001,000000,7.67413,7.67413,7.56926,7.63287,440448.11838563,0
+OMC.US,D,19961002,000000,7.67413,7.67413,7.54761,7.65158,894601.08976001,0
+OMC.US,D,19961003,000000,7.67413,7.67413,7.59043,7.612,305055.68085163,0
+OMC.US,D,19961004,000000,7.65158,7.73038,7.63287,7.73038,899171.41486884,0
+OMC.US,D,19961007,000000,7.73038,7.73038,7.68932,7.71666,169098.96785769,0
+OMC.US,D,19961008,000000,7.68932,7.77164,7.612,7.63287,907742.68767843,0
+OMC.US,D,19961009,000000,7.612,7.612,7.44304,7.50694,431301.34583026,0
+OMC.US,D,19961010,000000,7.50694,7.52673,7.42893,7.465,485577.91050733,0
+OMC.US,D,19961011,000000,7.50694,7.52673,7.465,7.49292,302770.00810242,0
+OMC.US,D,19961014,000000,7.50694,7.59043,7.50694,7.56926,323338.00167656,0
+OMC.US,D,19961015,000000,7.56926,7.68932,7.52673,7.68932,713512.54386511,0
+OMC.US,D,19961016,000000,7.67413,7.68932,7.56926,7.67413,340477.48612688,0
+OMC.US,D,19961017,000000,7.71666,7.77164,7.68932,7.75136,195942.35759599,0
+OMC.US,D,19961018,000000,7.79477,7.79477,7.68932,7.71666,518712.00225411,0
+OMC.US,D,19961021,000000,7.68932,7.71666,7.612,7.65158,452444.83915019,0
+OMC.US,D,19961022,000000,7.67413,7.75136,7.63287,7.73038,674667.33141414,0
+OMC.US,D,19961023,000000,7.73038,7.73038,7.612,7.68932,514140.65675566,0
+OMC.US,D,19961024,000000,7.75136,7.83495,7.71666,7.77164,904315.19894421,0
+OMC.US,D,19961025,000000,7.77164,7.8568,7.75136,7.83495,534129.06902554,0
+OMC.US,D,19961028,000000,7.83495,8.00136,7.81466,7.81466,1619535.8750335,0
+OMC.US,D,19961029,000000,7.77164,7.83495,7.612,7.81466,671808.19969837,0
+OMC.US,D,19961030,000000,7.77164,7.83495,7.75136,7.83495,370182.04836019,0
+OMC.US,D,19961031,000000,7.87669,8.2002,7.87669,8.10063,473579.14896354,0
+OMC.US,D,19961101,000000,7.96117,7.96117,7.83495,7.87669,1165952.2810671,0
+OMC.US,D,19961104,000000,7.89816,7.89816,7.79477,7.81466,545561.51433013,0
+OMC.US,D,19961105,000000,7.77164,7.81466,7.71666,7.77164,1097406.5879414,0
+OMC.US,D,19961106,000000,7.77164,7.94098,7.77164,7.91305,1768067.8697066,0
+OMC.US,D,19961107,000000,7.89816,7.96117,7.81466,7.96117,1456157.2113866,0
+OMC.US,D,19961108,000000,7.91305,7.91305,7.81466,7.87669,421594.3793734,0
+OMC.US,D,19961111,000000,7.87669,7.91305,7.77164,7.89816,563841.79437581,0
+OMC.US,D,19961112,000000,7.87669,8.08123,7.83495,8.06025,1271639.1359783,0
+OMC.US,D,19961113,000000,8.0381,8.08123,8.01567,8.06025,1758358.8624706,0
+OMC.US,D,19961114,000000,8.0381,8.12199,8.0381,8.08123,908315.12625535,0
+OMC.US,D,19961115,000000,8.08123,8.13474,8.08123,8.12199,407882.3836573,0
+OMC.US,D,19961118,000000,8.10063,8.15806,8.08123,8.15806,499285.82466495,0
+OMC.US,D,19961119,000000,8.13474,8.13474,8.08123,8.10063,220509.25809166,0
+OMC.US,D,19961120,000000,8.10063,8.15806,8.08123,8.12199,185093.57515414,0
+OMC.US,D,19961121,000000,8.12199,8.15806,8.10063,8.13474,364465.82570789,0
+OMC.US,D,19961122,000000,8.15806,8.30497,8.15806,8.22,684375.31826062,0
+OMC.US,D,19961125,000000,8.22,8.36719,8.22,8.30497,848332.54282217,0
+OMC.US,D,19961126,000000,8.32515,8.43864,8.32515,8.41139,498717.46764651,0
+OMC.US,D,19961127,000000,8.41139,8.50734,8.38032,8.41139,540991.18922131,0
+OMC.US,D,19961129,000000,8.43148,8.43148,8.32515,8.32515,152529.88120506,0
+OMC.US,D,19961202,000000,8.36719,8.36719,8.30497,8.32515,199371.88710945,0
+OMC.US,D,19961203,000000,8.34456,8.43148,8.13474,8.13474,408456.86301347,0
+OMC.US,D,19961204,000000,8.13474,8.2002,8.01567,8.2002,656386.03097884,0
+OMC.US,D,19961205,000000,8.18716,8.22,8.0381,8.08123,959731.53882704,0
+OMC.US,D,19961206,000000,8.0381,8.15806,8.00136,8.15806,1137960.9530062,0
+OMC.US,D,19961209,000000,8.13474,8.15806,8.12199,8.13474,710654.43253896,0
+OMC.US,D,19961210,000000,8.15806,8.15806,8.00136,8.00136,685519.17502485,0
+OMC.US,D,19961211,000000,7.87669,7.87669,7.56926,7.59043,2202800.7858297,0
+OMC.US,D,19961212,000000,7.58426,7.61905,7.49988,7.51948,1434447.4018275,0
+OMC.US,D,19961213,000000,7.47861,7.49988,7.25439,7.35994,656957.44916614,0
+OMC.US,D,19961216,000000,7.29633,7.33141,7.21205,7.21205,1933738.3284405,0
+OMC.US,D,19961217,000000,7.1702,7.60504,7.14913,7.58426,2938025.1800331,0
+OMC.US,D,19961218,000000,7.56202,7.66707,7.42158,7.66707,1124249.9776797,0
+OMC.US,D,19961219,000000,7.61905,7.68138,7.49988,7.53997,1027703.7729863,0
+OMC.US,D,19961220,000000,7.45744,7.49988,7.27516,7.29633,2106829.0604924,0
+OMC.US,D,19961223,000000,7.33141,7.35994,7.23312,7.23312,1350473.4176444,0
+OMC.US,D,19961224,000000,7.19137,7.21205,7.1702,7.21205,547273.72811281,0
+OMC.US,D,19961226,000000,7.25439,7.27516,7.08612,7.21205,699229.12996171,0
+OMC.US,D,19961227,000000,7.25439,7.31692,7.23312,7.31692,933449.36337984,0
+OMC.US,D,19961230,000000,7.33141,7.60504,7.33141,7.56202,1049988.0619016,0
+OMC.US,D,19961231,000000,7.56202,7.56202,7.43569,7.49988,847758.06346601,0
+OMC.US,D,19970102,000000,7.49988,7.49988,7.29633,7.31692,1020850.8362971,0
+OMC.US,D,19970103,000000,7.31692,7.47861,7.31692,7.45744,1087695.539926,0
+OMC.US,D,19970106,000000,7.49988,7.58426,7.43569,7.49988,652388.14444694,0
+OMC.US,D,19970107,000000,7.47861,7.73038,7.47861,7.73038,2189662.24908,0
+OMC.US,D,19970108,000000,7.8275,7.90541,7.8078,7.87003,1354476.4061245,0
+OMC.US,D,19970109,000000,7.87003,8.15806,7.87003,8.13474,1236219.3714823,0
+OMC.US,D,19970110,000000,8.03056,8.11513,7.9897,8.07387,1772066.7766282,0
+OMC.US,D,19970113,000000,8.13474,8.24058,7.96891,7.96891,1195658.8840797,0
+OMC.US,D,19970114,000000,7.96891,8.0532,7.96891,8.03056,676950.96338413,0
+OMC.US,D,19970115,000000,8.01567,8.03056,7.96891,7.96891,756926.04064566,0
+OMC.US,D,19970116,000000,7.9897,8.03056,7.90541,7.9897,1331619.6786322,0
+OMC.US,D,19970117,000000,7.9897,8.13474,7.9897,8.03056,761500.44731297,0
+OMC.US,D,19970120,000000,8.11513,8.2002,8.11513,8.2002,710654.43253896,0
+OMC.US,D,19970121,000000,8.2002,8.31927,8.2002,8.25341,636390.47598162,0
+OMC.US,D,19970122,000000,8.24058,8.24058,8.15806,8.17874,653530.98082155,0
+OMC.US,D,19970123,000000,8.2002,8.2002,7.87003,7.89062,1950875.7721116,0
+OMC.US,D,19970124,000000,7.8275,7.96891,7.8275,7.87003,1178521.4404086,0
+OMC.US,D,19970127,000000,7.8275,7.95461,7.8078,7.8275,932876.92480291,0
+OMC.US,D,19970128,000000,7.87003,7.89062,7.63865,7.66707,578125.20827922,0
+OMC.US,D,19970129,000000,7.66707,7.8275,7.66707,7.76341,559843.90784392,0
+OMC.US,D,19970130,000000,7.8078,7.8078,7.74479,7.76341,249643.42252729,0
+OMC.US,D,19970131,000000,7.78634,7.96891,7.78634,7.96891,644957.66723273,0
+OMC.US,D,19970203,000000,7.96891,8.01567,7.84876,7.92609,382747.12614319,0
+OMC.US,D,19970204,000000,7.92609,7.92609,7.68138,7.74479,972298.65738929,0
+OMC.US,D,19970205,000000,7.74479,7.8078,7.61905,7.63865,697517.93656865,0
+OMC.US,D,19970206,000000,7.68138,7.73038,7.63865,7.68138,2141680.4679699,0
+OMC.US,D,19970207,000000,7.68138,7.78634,7.66707,7.78634,1281354.265552,0
+OMC.US,D,19970210,000000,7.8275,8.03056,7.8078,7.9897,708944.25953552,0
+OMC.US,D,19970211,000000,7.9897,8.01567,7.84876,7.90541,935155.4548248,0
+OMC.US,D,19970212,000000,8.01567,8.13474,8.01567,8.11513,931164.71102024,0
+OMC.US,D,19970213,000000,8.2002,8.27615,8.15806,8.2002,2157668.9529287,0
+OMC.US,D,19970214,000000,8.2002,8.2002,8.03056,8.03056,442164.41372678,0
+OMC.US,D,19970218,000000,7.9897,8.01567,7.87003,7.92609,1060270.5281043,0
+OMC.US,D,19970219,000000,7.96891,8.03056,7.87003,7.90541,839762.2904022,0
+OMC.US,D,19970220,000000,7.9897,8.03056,7.92609,7.95461,984864.75556191,0
+OMC.US,D,19970221,000000,8.01567,8.03056,7.92609,7.95461,966585.49590585,0
+OMC.US,D,19970224,000000,7.87003,8.0532,7.87003,7.9897,389604.14439086,0
+OMC.US,D,19970225,000000,8.03056,8.66816,8.01567,8.46402,2287924.7491146,0
+OMC.US,D,19970226,000000,8.46402,8.46402,8.31927,8.33838,1992578.0754991,0
+OMC.US,D,19970227,000000,8.33838,8.40326,8.24058,8.24058,574125.28096808,0
+OMC.US,D,19970228,000000,8.21313,8.21313,8.11513,8.13474,825477.85610918,0
+OMC.US,D,19970303,000000,8.07387,8.21313,8.07387,8.13474,882033.97119776,0
+OMC.US,D,19970304,000000,8.15806,8.29957,8.15806,8.24058,1023708.9476233,0
+OMC.US,D,19970305,000000,8.25341,8.46402,8.2002,8.43864,1355043.7427532,0
+OMC.US,D,19970306,000000,8.4995,8.4995,8.33838,8.35925,545561.51433013,0
+OMC.US,D,19970307,000000,8.40326,8.4995,8.38032,8.42433,862043.51814865,0
+OMC.US,D,19970310,000000,8.42433,8.53066,8.35925,8.48607,612965.39147095,0
+OMC.US,D,19970311,000000,8.53066,8.53066,8.42433,8.46402,390745.96037586,0
+OMC.US,D,19970312,000000,8.49225,8.7251,8.49225,8.70139,932876.92480291,0
+OMC.US,D,19970313,000000,8.70139,8.70139,8.38738,8.38738,572405.92445806,0
+OMC.US,D,19970314,000000,8.43148,8.45049,8.3524,8.38738,1300773.3004138,0
+OMC.US,D,19970317,000000,8.37337,8.37337,8.313,8.3524,968863.00553811,0
+OMC.US,D,19970318,000000,8.26988,8.29154,8.20608,8.20608,622110.12324707,0
+OMC.US,D,19970319,000000,8.22676,8.22676,8.08123,8.10063,797490.60960665,0
+OMC.US,D,19970320,000000,8.10063,8.10063,7.98127,8.06683,1447588.9997458,0
+OMC.US,D,19970321,000000,8.08123,8.24656,8.06683,8.20608,1866895.6655909,0
+OMC.US,D,19970324,000000,8.20608,8.26988,8.10063,8.26988,963725.34380046,0
+OMC.US,D,19970325,000000,8.26988,8.3524,8.22676,8.29154,2299914.3271519,0
+OMC.US,D,19970326,000000,8.29154,8.38738,8.26988,8.3524,787778.54120169,0
+OMC.US,D,19970327,000000,8.3524,8.3524,8.22676,8.313,1005429.6879672,0
+OMC.US,D,19970331,000000,8.37337,8.37337,8.20608,8.20608,1744645.8463649,0
+OMC.US,D,19970401,000000,8.16493,8.20608,8.0381,8.10063,318195.23799081,0
+OMC.US,D,19970402,000000,8.14228,8.16493,8.00136,8.0381,360472.02073447,0
+OMC.US,D,19970403,000000,8.02321,8.0381,7.91953,7.94098,782634.75712631,0
+OMC.US,D,19970404,000000,7.94098,8.08123,7.94098,7.98127,1079123.2467269,0
+OMC.US,D,19970407,000000,8.0381,8.16493,8.00136,8.14228,685519.17502485,0
+OMC.US,D,19970408,000000,8.16493,8.29154,8.08123,8.24656,678666.23833566,0
+OMC.US,D,19970409,000000,8.26988,8.37337,8.26988,8.333,734648.8944577,0
+OMC.US,D,19970410,000000,8.38738,8.43148,8.333,8.3524,540416.70986514,0
+OMC.US,D,19970411,000000,8.38738,8.43148,8.14228,8.14228,530705.66184981,0
+OMC.US,D,19970414,000000,8.06683,8.10063,8.00136,8.00136,1048273.8073397,0
+OMC.US,D,19970415,000000,8.0381,8.22676,8.0381,8.20608,1204230.1568894,0
+OMC.US,D,19970416,000000,8.19422,8.19422,8.06683,8.08123,984864.75556191,0
+OMC.US,D,19970417,000000,8.08123,8.12886,8.02321,8.02321,874038.19813397,0
+OMC.US,D,19970418,000000,8.06683,8.08123,8.0532,8.06683,473579.14896354,0
+OMC.US,D,19970421,000000,8.10063,8.12886,7.91953,7.94098,616394.9209844,0
+OMC.US,D,19970422,000000,7.94098,8.06683,7.94098,8.0381,1816628.2117315,0
+OMC.US,D,19970423,000000,8.02321,8.02321,7.81466,7.87669,785492.86845246,0
+OMC.US,D,19970424,000000,7.98127,8.19422,7.98127,8.16493,1771491.2768824,0
+OMC.US,D,19970425,000000,8.12886,8.12886,7.91953,7.91953,914595.62436761,0
+OMC.US,D,19970428,000000,7.89816,8.38738,7.89816,8.3524,1463013.2092446,0
+OMC.US,D,19970429,000000,8.59759,8.70139,8.51537,8.55761,1188809.0085594,0
+OMC.US,D,19970430,000000,8.53694,9.08917,8.53694,8.7251,1309913.9506315,0
+OMC.US,D,19970501,000000,8.80173,9.01204,8.80173,8.97069,1122537.763897,0
+OMC.US,D,19970502,000000,8.98941,9.0538,8.94825,8.98941,860325.18202825,0
+OMC.US,D,19970505,000000,9.02518,9.21364,9.01204,9.13014,895741.88535538,0
+OMC.US,D,19970506,000000,9.01204,9.02518,8.94825,9.01204,1443020.7154162,0
+OMC.US,D,19970507,000000,9.02518,9.0538,8.92953,9.02518,478149.47407236,0
+OMC.US,D,19970508,000000,8.98941,9.13014,8.98941,9.07379,1238505.0442315,0
+OMC.US,D,19970509,000000,9.11574,9.13014,8.98941,9.0538,1108256.3907728,0
+OMC.US,D,19970512,000000,9.0538,9.13014,8.98941,9.13014,793489.66190589,0
+OMC.US,D,19970513,000000,9.11574,9.13014,9.01204,9.11574,2122254.2903808,0
+OMC.US,D,19970514,000000,8.97069,9.15308,8.97069,9.11574,1885749.404603,0
+OMC.US,D,19970515,000000,9.11574,9.18091,9.0538,9.18091,556414.37833046,0
+OMC.US,D,19970516,000000,9.15308,9.25617,9.13014,9.15308,635244.57843815,0
+OMC.US,D,19970519,000000,9.11574,9.21364,9.0538,9.11574,292484.48073092,0
+OMC.US,D,19970520,000000,9.13014,9.37779,9.13014,9.37779,1364183.3725813,0
+OMC.US,D,19970521,000000,9.42385,9.46697,9.34055,9.36211,640962.84186969,0
+OMC.US,D,19970522,000000,9.29694,9.50324,9.29694,9.37779,1732080.7685818,0
+OMC.US,D,19970523,000000,9.42385,9.58458,9.36211,9.58458,1057985.8757446,0
+OMC.US,D,19970527,000000,9.54244,9.54244,9.37779,9.48069,1315057.7347069,0
+OMC.US,D,19970528,000000,9.46697,9.52185,9.40229,9.46697,684375.31826062,0
+OMC.US,D,19970529,000000,9.50324,9.52185,9.31801,9.40229,531279.12081635,0
+OMC.US,D,19970530,000000,9.36211,9.54244,9.34055,9.54244,450155.08484248,0
+OMC.US,D,19970602,000000,9.62965,9.64828,9.60809,9.60809,461007.94884281,0
+OMC.US,D,19970603,000000,9.62965,9.81782,9.62965,9.62965,986577.98973421,0
+OMC.US,D,19970604,000000,9.64828,9.81782,9.64828,9.72668,675240.79038069,0
+OMC.US,D,19970605,000000,9.66983,9.87466,9.66983,9.87466,790631.55057974,0
+OMC.US,D,19970606,000000,9.83154,10.0746,9.71197,10.0413,848332.54282217,0
+OMC.US,D,19970609,000000,10.0413,10.0746,9.87466,10.0638,1047704.4299316,0
+OMC.US,D,19970610,000000,10.1256,10.1668,10.0413,10.1668,829480.84458919,0
+OMC.US,D,19970611,000000,10.1961,10.3,10.0902,10.152,1608688.1129813,0
+OMC.US,D,19970612,000000,10.1961,10.2148,10.0902,10.1324,714080.90088355,0
+OMC.US,D,19970613,000000,10.1167,10.1746,10.0716,10.1324,1019706.9795329,0
+OMC.US,D,19970616,000000,10.0902,10.2148,10.0716,10.1961,606682.85257944,0
+OMC.US,D,19970617,000000,10.1961,10.3,10.1324,10.2148,808912.85101504,0
+OMC.US,D,19970618,000000,10.2353,10.2353,10.0716,10.2148,682662.08408832,0
+OMC.US,D,19970619,000000,10.2148,10.4205,10.2148,10.3784,267351.26399604,0
+OMC.US,D,19970620,000000,10.3784,10.4205,10.3,10.3411,428449.35684183,0
+OMC.US,D,19970623,000000,10.3147,10.3784,10.152,10.152,429589.13204758,0
+OMC.US,D,19970624,000000,10.1746,10.3559,9.9511,10.3411,696376.12058365,0
+OMC.US,D,19970625,000000,10.3784,10.6576,10.3784,10.6058,1060843.9870708,0
+OMC.US,D,19970626,000000,10.6498,10.6498,10.2353,10.2657,692372.11171404,0
+OMC.US,D,19970627,000000,10.3411,10.3559,10.2588,10.3411,535848.42553556,0
+OMC.US,D,19970630,000000,10.3147,10.3147,10.1746,10.1746,603259.44540371,0
+OMC.US,D,19970701,000000,10.1746,10.3,10.152,10.2931,522138.4705987,0
+OMC.US,D,19970702,000000,10.3147,10.3411,10.2353,10.2432,598113.6205491,0
+OMC.US,D,19970703,000000,10.2432,10.4049,10.2432,10.4049,594693.27454222,0
+OMC.US,D,19970707,000000,10.4049,10.5812,10.349,10.5097,2473582.5997288,0
+OMC.US,D,19970708,000000,10.5097,10.5097,10.3784,10.4401,935735.03612906,0
+OMC.US,D,19970709,000000,10.4401,10.4764,10.2794,10.2931,1169384.8717495,0
+OMC.US,D,19970710,000000,10.3,10.3411,10.2794,10.3,638106.77132278,0
+OMC.US,D,19970711,000000,10.3,10.349,10.2794,10.3411,586690.35875108,0
+OMC.US,D,19970714,000000,10.3,10.5323,10.2794,10.5244,764925.89526794,0
+OMC.US,D,19970715,000000,10.5244,10.6058,10.5244,10.545,1778354.4174678,0
+OMC.US,D,19970716,000000,10.5097,10.5675,10.4333,10.5675,1195658.8840797,0
+OMC.US,D,19970717,000000,10.6058,10.7028,10.5862,10.6498,595833.04974797,0
+OMC.US,D,19970718,000000,10.6734,10.7184,10.5675,10.6136,738645.76059998,0
+OMC.US,D,19970721,000000,10.592,10.6292,10.4205,10.545,411882.31096844,0
+OMC.US,D,19970722,000000,10.5097,10.5675,10.2931,10.5244,963725.34380046,0
+OMC.US,D,19970723,000000,10.545,10.8625,10.5244,10.8625,664955.26300919,0
+OMC.US,D,19970724,000000,10.7694,10.7694,10.6576,10.69,564979.52880233,0
+OMC.US,D,19970725,000000,10.6734,10.6862,10.5862,10.6058,346755.94345989,0
+OMC.US,D,19970728,000000,10.5675,10.9174,10.5675,10.9174,842046.94276181,0
+OMC.US,D,19970729,000000,10.9174,10.9585,10.8302,10.8302,421020.92040686,0
+OMC.US,D,19970730,000000,10.8459,11.3281,10.8459,11.2879,825477.85610918,0
+OMC.US,D,19970731,000000,11.3006,11.5534,11.1398,11.5035,1902890.9298325,0
+OMC.US,D,19970801,000000,11.526,11.5476,11.4359,11.5476,824338.08090343,0
+OMC.US,D,19970804,000000,11.5476,11.5476,11.282,11.3711,405596.71090808,0
+OMC.US,D,19970805,000000,11.3711,11.3711,11.2153,11.2349,1276784.9608329,0
+OMC.US,D,19970806,000000,11.2663,11.5476,11.2594,11.5476,945443.02297554,0
+OMC.US,D,19970807,000000,11.5534,11.6288,11.3006,11.3281,675811.18817838,0
+OMC.US,D,19970808,000000,11.3281,11.428,11.2526,11.428,519279.33888293,0
+OMC.US,D,19970811,000000,11.428,11.4701,11.2879,11.3761,493571.64279189,0
+OMC.US,D,19970812,000000,11.3761,11.3917,11.3505,11.3917,447874.51404136,0
+OMC.US,D,19970813,000000,11.3917,11.4359,11.3281,11.3917,756354.62245836,0
+OMC.US,D,19970814,000000,11.3917,11.477,11.3281,11.477,400461.08994967,0
+OMC.US,D,19970815,000000,11.477,11.6142,11.4701,11.6142,1336762.442318,0
+OMC.US,D,19970818,000000,11.5534,11.5672,11.3711,11.4545,1447018.6019482,0
+OMC.US,D,19970819,000000,11.4545,11.5672,11.3281,11.5035,570128.4148258,0
+OMC.US,D,19970820,000000,11.5182,11.6142,11.4887,11.6004,442729.70957637,0
+OMC.US,D,19970821,000000,11.5534,11.5808,10.9987,11.1692,880318.69624623,0
+OMC.US,D,19970822,000000,11.1398,11.4133,11.1124,11.3643,939160.48408403,0
+OMC.US,D,19970825,000000,11.3163,11.3281,11.2026,11.23,873464.73916742,0
+OMC.US,D,19970826,000000,11.2026,11.2594,11.1183,11.131,454156.03254324,0
+OMC.US,D,19970827,000000,11.1771,11.23,11.131,11.2026,278206.16877561,0
+OMC.US,D,19970828,000000,11.2526,11.2526,10.888,11.1183,799201.8029997,0
+OMC.US,D,19970829,000000,11.1056,11.185,11.0428,11.185,305055.68085163,0
+OMC.US,D,19970902,000000,11.185,11.2153,11.1056,11.1056,948305.21586017,0
+OMC.US,D,19970903,000000,11.1183,11.185,11.085,11.131,727222.49880197,0
+OMC.US,D,19970904,000000,11.1536,11.2026,11.131,11.1771,303340.4059001,0
+OMC.US,D,19970905,000000,11.1771,11.23,11.1056,11.23,370182.04836019,0
+OMC.US,D,19970908,000000,11.2026,11.4133,11.2026,11.4133,448444.91183905,0
+OMC.US,D,19970909,000000,11.4133,11.4359,11.2879,11.4074,273065.4458691,0
+OMC.US,D,19970910,000000,11.3643,11.4133,11.131,11.1692,570128.4148258,0
+OMC.US,D,19970911,000000,11.185,11.3094,11.1536,11.23,431301.34583026,0
+OMC.US,D,19970912,000000,11.23,11.3427,11.2153,11.2879,411314.97433962,0
+OMC.US,D,19970915,000000,11.1398,11.2026,11.1398,11.2026,744365.04442114,0
+OMC.US,D,19970916,000000,11.2663,11.6652,11.2663,11.6386,856325.25471711,0
+OMC.US,D,19970917,000000,11.6808,11.7651,11.6386,11.7279,1148816.8781754,0
+OMC.US,D,19970918,000000,11.7279,11.8533,11.7279,11.8475,879179.9414301,0
+OMC.US,D,19970919,000000,11.8681,12.2189,11.8415,12.1728,1717790.2119511,0
+OMC.US,D,19970922,000000,12.1973,12.3805,12.1973,12.26,951728.6230359,0
+OMC.US,D,19970923,000000,12.3031,12.3649,12.0444,12.0806,1265924.9541052,0
+OMC.US,D,19970924,000000,12.066,12.111,11.8886,11.9543,1211658.5933243,0
+OMC.US,D,19970925,000000,11.9317,12.1581,11.9317,12.0806,645532.14658889,0
+OMC.US,D,19970926,000000,12.0806,12.1336,12.0532,12.0806,642673.01487312,0
+OMC.US,D,19970929,000000,12.1581,12.4276,12.1336,12.2541,1101400.3929148,0
+OMC.US,D,19970930,000000,12.2218,12.2835,12.0532,12.0532,629539.58007167,0
+OMC.US,D,19971001,000000,12.0806,12.0924,11.9317,11.9797,1501858.4216957,0
+OMC.US,D,19971002,000000,11.9591,12.3737,11.9543,12.3737,1038563.7797139,0
+OMC.US,D,19971003,000000,12.3737,12.3805,12.0003,12.0532,1194517.0680948,0
+OMC.US,D,19971006,000000,11.9317,12.0131,11.7573,11.7847,1467013.1365558,0
+OMC.US,D,19971007,000000,11.722,11.8043,11.722,11.7573,1330477.8626472,0
+OMC.US,D,19971008,000000,11.7651,11.7847,11.5936,11.7573,1418453.8149206,0
+OMC.US,D,19971009,000000,11.7279,11.9013,11.6534,11.8759,666668.49718148,0
+OMC.US,D,19971010,000000,11.8043,11.8415,11.6583,11.6808,706657.56639668,0
+OMC.US,D,19971013,000000,11.8415,11.8415,11.722,11.7573,430160.55023488,0
+OMC.US,D,19971014,000000,11.7896,11.965,11.7847,11.9415,1094541.3338879,0
+OMC.US,D,19971015,000000,11.8945,12.0806,11.7769,11.7847,433020.70234027,0
+OMC.US,D,19971016,000000,11.8279,11.8415,11.6808,11.6808,411314.97433962,0
+OMC.US,D,19971017,000000,11.6652,11.6916,11.3427,11.3917,1235082.6574454,0
+OMC.US,D,19971020,000000,11.428,11.8043,11.3995,11.7651,685519.17502485,0
+OMC.US,D,19971021,000000,11.8043,12.0003,11.7769,11.9591,453016.25733749,0
+OMC.US,D,19971022,000000,11.9317,11.9317,11.7847,11.917,434161.49793565,0
+OMC.US,D,19971023,000000,11.917,11.917,11.5936,11.6004,410168.05640653,0
+OMC.US,D,19971024,000000,11.6534,11.8886,11.5868,11.8415,952877.58174824,0
+OMC.US,D,19971027,000000,11.8279,11.8279,10.9361,10.9361,526707.77531791,0
+OMC.US,D,19971028,000000,10.888,11.2879,10.8537,11.2879,1241360.0943887,0
+OMC.US,D,19971029,000000,11.3281,11.6583,11.3094,11.5672,923733.2134164,0
+OMC.US,D,19971030,000000,11.5808,11.7004,11.428,11.428,551845.07361126,0
+OMC.US,D,19971031,000000,11.477,11.7004,11.477,11.7004,560411.24447274,0
+OMC.US,D,19971103,000000,11.7416,12.111,11.7416,12.0806,734648.8944577,0
+OMC.US,D,19971104,000000,12.0532,12.4433,12.0297,12.4433,924881.15173911,0
+OMC.US,D,19971105,000000,12.4276,12.4276,12.1404,12.3933,848332.54282217,0
+OMC.US,D,19971106,000000,12.3933,12.5266,12.0003,12.0209,806059.84163699,0
+OMC.US,D,19971107,000000,12.0532,12.0532,11.8886,11.9866,295348.71439478,0
+OMC.US,D,19971110,000000,11.9317,11.9317,11.8681,11.8681,638672.06717236,0
+OMC.US,D,19971111,000000,11.9013,11.9013,11.7416,11.7416,548414.52370819,0
+OMC.US,D,19971112,000000,11.7004,11.8043,11.428,11.428,649532.07390003,0
+OMC.US,D,19971113,000000,11.4545,11.5182,11.3643,11.4211,591832.10204722,0
+OMC.US,D,19971114,000000,11.428,11.6808,11.428,11.526,1475582.3685861,0
+OMC.US,D,19971117,000000,11.5407,11.6386,11.5407,11.6288,1417309.9581564,0
+OMC.US,D,19971118,000000,11.6288,11.9543,11.5936,11.9013,783207.19570325,0
+OMC.US,D,19971119,000000,11.8886,11.965,11.8681,11.9317,247928.14757575,0
+OMC.US,D,19971120,000000,11.8886,12.0003,11.8681,11.9866,382177.74873513,0
+OMC.US,D,19971121,000000,11.9866,12.1787,11.8886,11.965,588978.07227954,0
+OMC.US,D,19971124,000000,11.9866,11.9866,11.7279,11.8415,368463.71223979,0
+OMC.US,D,19971125,000000,11.8759,11.917,11.6652,11.7769,470151.66022933,0
+OMC.US,D,19971126,000000,11.7896,12.111,11.7279,12.111,571268.19003155,0
+OMC.US,D,19971128,000000,12.0924,12.4011,12.0924,12.2835,288488.63497826,0
+OMC.US,D,19971201,000000,12.2894,12.5188,12.2894,12.3933,540416.70986514,0
+OMC.US,D,19971202,000000,12.2835,12.5874,12.2189,12.5628,541561.587019,0
+OMC.US,D,19971203,000000,12.5776,12.6324,12.504,12.504,508429.53605147,0
+OMC.US,D,19971204,000000,12.5188,12.5188,12.2189,12.2189,2289065.54471,0
+OMC.US,D,19971205,000000,12.2189,12.3031,12.111,12.1404,1089404.6925399,0
+OMC.US,D,19971208,000000,12.1404,12.2541,12.1336,12.2541,552415.47140894,0
+OMC.US,D,19971209,000000,12.26,12.2835,12.1581,12.1973,414165.94293843,0
+OMC.US,D,19971210,000000,12.1973,12.1973,12.0131,12.0924,525564.93894329,0
+OMC.US,D,19971211,000000,12.0532,12.1336,11.7573,11.7573,865469.98649324,0
+OMC.US,D,19971212,000000,11.7769,11.8043,11.6583,11.7573,990575.87626611,0
+OMC.US,D,19971215,000000,11.7416,11.8043,11.7004,11.7651,644388.28982466,0
+OMC.US,D,19971216,000000,11.8043,12.1787,11.8043,12.1787,910023.25847955,0
+OMC.US,D,19971217,000000,12.7157,12.946,12.6393,12.8177,8209675.2991002,0
+OMC.US,D,19971218,000000,12.7716,12.7716,12.5874,12.6658,4488439.8621951,0
+OMC.US,D,19971219,000000,12.6393,12.6814,12.408,12.655,3522423.7436973,0
+OMC.US,D,19971222,000000,12.7157,13.0019,12.7157,12.9794,4051993.7118997,0
+OMC.US,D,19971223,000000,13.1372,13.1372,12.6168,13.0528,22795243.915665,0
+OMC.US,D,19971224,000000,12.9647,13.0107,12.8393,12.9411,2763784.4688792,0
+OMC.US,D,19971226,000000,12.9529,12.9647,12.8833,12.9647,359328.16397024,0
+OMC.US,D,19971229,000000,12.9647,13.1293,12.9647,13.099,2076555.120851,0
+OMC.US,D,19971230,000000,13.1146,13.8007,13.1146,13.8007,1171093.0039737,0
+OMC.US,D,19971231,000000,13.633,14.0888,13.5712,14.0888,1496431.9896955,0
+OMC.US,D,19980102,000000,14.0034,14.031,13.781,13.8781,1242507.0123219,0
+OMC.US,D,19980105,000000,13.8427,13.8427,13.633,13.6762,2045994.4517263,0
+OMC.US,D,19980106,000000,13.589,13.6105,13.3165,13.4311,983437.23048327,0
+OMC.US,D,19980107,000000,13.4664,13.5046,13.3802,13.3998,1899751.1909712,0
+OMC.US,D,19980108,000000,13.3802,13.5516,13.3037,13.4478,1322768.8190667,0
+OMC.US,D,19980109,000000,13.3998,13.4311,12.5874,12.702,3247078.7474166,0
+OMC.US,D,19980112,000000,12.4903,12.8617,12.3413,12.5874,3248789.9408097,0
+OMC.US,D,19980113,000000,12.6168,13.091,12.5874,12.946,2018855.1489982,0
+OMC.US,D,19980114,000000,12.8833,12.946,12.6393,12.7432,1322194.3397105,0
+OMC.US,D,19980115,000000,12.8089,12.946,12.6393,12.7647,1218225.8209198,0
+OMC.US,D,19980116,000000,12.8393,13.1783,12.8393,13.091,1838332.9193425,0
+OMC.US,D,19980120,000000,13.1783,13.781,13.1783,13.5712,1747215.1874285,0
+OMC.US,D,19980121,000000,13.4311,13.5046,13.0528,13.2753,800058.93028066,0
+OMC.US,D,19980122,000000,13.2195,13.3685,12.9284,13.0322,818909.60812403,0
+OMC.US,D,19980123,000000,13.0322,13.0322,12.7647,12.8285,1017995.7861398,0
+OMC.US,D,19980126,000000,12.9647,13.0322,12.7157,12.7647,554983.79208295,0
+OMC.US,D,19980127,000000,12.8089,13.0107,12.7432,12.8833,1081978.2968842,0
+OMC.US,D,19980128,000000,12.9039,13.2537,12.8833,13.1783,2165957.5778135,0
+OMC.US,D,19980129,000000,13.3391,13.3685,13.242,13.3165,1632677.4729519,0
+OMC.US,D,19980130,000000,13.3802,13.589,13.2753,13.49,915453.77203819,0
+OMC.US,D,19980202,000000,13.589,13.8007,13.5712,13.6938,1590118.0422834,0
+OMC.US,D,19980203,000000,13.781,14.0034,13.6938,13.9917,1021994.6930614,0
+OMC.US,D,19980204,000000,13.9917,14.3808,13.8153,14.3808,1118538.8569755,0
+OMC.US,D,19980205,000000,14.3612,14.466,14.2347,14.4033,966012.0369393,0
+OMC.US,D,19980206,000000,14.4445,14.6287,14.3416,14.3612,1072268.2692584,0
+OMC.US,D,19980209,000000,14.3612,14.3612,14.1299,14.2132,574125.28096808,0
+OMC.US,D,19980210,000000,14.2132,14.3416,14.173,14.3201,934875.86806886,0
+OMC.US,D,19980211,000000,14.4033,14.4445,14.2132,14.3201,768635.01153732,0
+OMC.US,D,19980212,000000,14.3201,14.3808,13.9917,14.3808,994290.0944836,0
+OMC.US,D,19980213,000000,14.3808,14.466,14.3416,14.4268,560411.24447274,0
+OMC.US,D,19980217,000000,14.6287,14.7817,14.3808,14.6022,952586.77070648,0
+OMC.US,D,19980218,000000,14.5308,14.9404,14.4994,14.7963,1789205.2406889,0
+OMC.US,D,19980219,000000,14.9227,14.9227,14.5444,14.6022,550981.82399258,0
+OMC.US,D,19980220,000000,14.6022,14.6022,13.9261,14.4994,2455300.2789038,0
+OMC.US,D,19980223,000000,14.5924,15.0678,14.564,15.0246,689515.02077751,0
+OMC.US,D,19980224,000000,15.0884,15.1285,14.6699,14.7541,920596.53572394,0
+OMC.US,D,19980225,000000,14.8375,14.9844,14.7963,14.9227,571833.48588114,0
+OMC.US,D,19980226,000000,14.9629,15.2922,14.9227,15.2795,491863.5105677,0
+OMC.US,D,19980227,000000,15.2138,15.2795,14.9629,15.2138,1029999.6496317,0
+OMC.US,D,19980302,000000,15.2569,15.547,15.1285,15.2569,1734078.6914582,0
+OMC.US,D,19980303,000000,15.2569,15.2569,14.7179,14.9404,1891747.2547905,0
+OMC.US,D,19980304,000000,14.466,14.5444,14.4268,14.466,5019714.901453,0
+OMC.US,D,19980305,000000,14.2975,14.4268,13.9692,14.1505,1746079.4937812,0
+OMC.US,D,19980306,000000,14.2132,14.5924,13.8781,14.4033,1868329.3130072,0
+OMC.US,D,19980309,000000,14.3416,14.6699,14.2563,14.6287,2371896.6925184,0
+OMC.US,D,19980310,000000,14.7541,15.006,14.6895,14.9227,3167675.0883425,0
+OMC.US,D,19980311,000000,14.9012,15.0884,14.8796,14.9404,972298.65738929,0
+OMC.US,D,19980312,000000,14.9629,15.1746,14.9012,15.153,622394.81195112,0
+OMC.US,D,19980313,000000,15.1746,15.2922,14.9629,15.0472,721797.08719143,0
+OMC.US,D,19980316,000000,15.1285,15.2569,15.006,15.0678,1725225.7911135,0
+OMC.US,D,19980317,000000,15.1746,15.2569,14.6287,14.7963,1096264.7719564,0
+OMC.US,D,19980318,000000,14.7179,14.7179,14.2563,14.4994,1257065.9314227,0
+OMC.US,D,19980319,000000,14.4798,14.4994,14.2563,14.419,878607.50285317,0
+OMC.US,D,19980320,000000,14.4033,14.5308,14.2347,14.419,2195379.492122,0
+OMC.US,D,19980323,000000,14.4994,14.8796,14.466,14.8796,1281062.4341207,0
+OMC.US,D,19980324,000000,14.8581,15.006,14.7179,15.006,970582.36204813,0
+OMC.US,D,19980325,000000,15.006,15.2285,14.7817,15.0884,2269357.7395857,0
+OMC.US,D,19980326,000000,15.0884,15.6283,15.0884,15.501,3096268.2227216,0
+OMC.US,D,19980327,000000,15.5921,15.6283,15.3402,15.3402,898598.97629191,0
+OMC.US,D,19980330,000000,15.2922,15.5314,15.2285,15.4196,777778.72292384,0
+OMC.US,D,19980331,000000,15.3402,15.7136,15.2922,15.6921,1486722.9824593,0
+OMC.US,D,19980401,000000,15.6283,15.6509,15.1285,15.2569,2680950.259902,0
+OMC.US,D,19980402,000000,15.2922,15.7529,15.2569,15.7136,1063125.5782615,0
+OMC.US,D,19980403,000000,15.9616,15.9616,15.7529,15.8577,1247359.9853555,0
+OMC.US,D,19980406,000000,15.9616,15.9616,15.4196,15.5314,869180.12315225,0
+OMC.US,D,19980407,000000,15.5314,15.6283,15.4196,15.547,1073125.3965394,0
+OMC.US,D,19980408,000000,15.5921,15.5921,15.2922,15.3402,822055.46932307,0
+OMC.US,D,19980409,000000,15.352,15.3765,15.2569,15.2922,582694.51299843,0
+OMC.US,D,19980413,000000,15.2922,15.501,15.006,15.4804,912024.24252473,0
+OMC.US,D,19980414,000000,15.5921,15.9234,15.547,15.6695,1431596.4332287,0
+OMC.US,D,19980415,000000,15.7323,15.9616,15.6695,15.8185,1051701.2960738,0
+OMC.US,D,19980416,000000,15.8361,15.9234,15.6283,15.7529,1002856.2653451,0
+OMC.US,D,19980417,000000,15.7979,15.7979,15.5921,15.6921,790063.19356129,0
+OMC.US,D,19980420,000000,15.7979,15.8577,15.6695,15.7773,511283.56581913,0
+OMC.US,D,19980421,000000,15.7773,15.7773,15.2569,15.3206,1537560.8341164,0
+OMC.US,D,19980422,000000,15.2285,15.6695,15.153,15.6695,1544136.2248289,0
+OMC.US,D,19980423,000000,15.8812,15.8812,15.6283,15.8361,2570129.8248118,0
+OMC.US,D,19980424,000000,15.6695,15.6695,15.1746,15.4196,3433882.4955742,0
+OMC.US,D,19980427,000000,15.3402,15.3402,15.2138,15.2795,1111679.7979486,0
+OMC.US,D,19980428,000000,15.2795,15.4196,15.0678,15.1746,1213939.1641254,0
+OMC.US,D,19980429,000000,15.1746,15.6136,15.1746,15.5921,1615540.0292808,0
+OMC.US,D,19980430,000000,15.6283,15.7979,15.547,15.7979,2398749.2657634,0
+OMC.US,D,19980501,000000,15.7979,16.0292,15.6695,16.0292,1455013.3546223,0
+OMC.US,D,19980504,000000,16.0086,16.2938,15.7323,15.7323,2057415.6727452,0
+OMC.US,D,19980505,000000,15.7979,15.8185,15.6509,15.6921,2648680.4381635,0
+OMC.US,D,19980506,000000,15.6695,15.9234,15.501,15.8361,2154246.5661426,0
+OMC.US,D,19980507,000000,15.8812,15.8812,15.4804,15.7979,1082833.3833858,0
+OMC.US,D,19980508,000000,15.7979,16.2163,15.7773,16.1036,1161955.4149249,0
+OMC.US,D,19980511,000000,16.0664,16.2527,15.9234,16.1331,656957.44916614,0
+OMC.US,D,19980512,000000,16.1331,16.2163,15.943,16.1899,718362.45572987,0
+OMC.US,D,19980513,000000,16.2527,16.3585,16.0488,16.1036,846902.97696428,0
+OMC.US,D,19980514,000000,16.1036,16.2938,16.0086,16.2527,1247075.2966515,0
+OMC.US,D,19980515,000000,16.3428,16.4672,16.1673,16.2311,1070556.0554757,0
+OMC.US,D,19980518,000000,16.2163,16.2938,15.8361,15.985,492432.88797576,0
+OMC.US,D,19980519,000000,15.985,16.1673,15.9616,16.0664,1550126.932289,0
+OMC.US,D,19980520,000000,16.0086,16.1527,15.9616,16.1331,1010861.2219154,0
+OMC.US,D,19980521,000000,16.2791,16.2791,16.1331,16.2527,754932.19932781,0
+OMC.US,D,19980522,000000,16.1899,16.1899,15.8185,15.8812,662096.13129341,0
+OMC.US,D,19980526,000000,16.0488,16.1036,15.6695,15.6921,499285.82466495,0
+OMC.US,D,19980527,000000,15.7136,15.7136,15.2569,15.6283,758070.91779952,0
+OMC.US,D,19980528,000000,15.6695,15.7773,15.547,15.6509,1077700.8235963,0
+OMC.US,D,19980529,000000,15.7136,15.9234,15.4059,15.6136,671808.19969837,0
+OMC.US,D,19980601,000000,15.6283,15.9616,15.547,15.8577,858327.25915192,0
+OMC.US,D,19980602,000000,15.8361,15.8812,15.4196,15.7136,1008859.2174807,0
+OMC.US,D,19980603,000000,15.6695,15.7773,15.5656,15.6283,716079.84414951,0
+OMC.US,D,19980604,000000,15.547,15.6695,15.3765,15.6509,388176.61931222,0
+OMC.US,D,19980605,000000,15.5921,15.6695,15.3402,15.547,943158.37061593,0
+OMC.US,D,19980608,000000,15.5921,15.8185,15.5314,15.547,955728.55034704,0
+OMC.US,D,19980609,000000,15.6695,15.8185,15.5921,15.7136,789206.06628033,0
+OMC.US,D,19980610,000000,15.6283,15.6509,15.4196,15.501,2841481.0161189,0
+OMC.US,D,19980611,000000,15.501,15.6078,15.4412,15.501,1125968.3138001,0
+OMC.US,D,19980612,000000,15.4656,15.6921,15.3765,15.6921,1345903.0925356,0
+OMC.US,D,19980615,000000,15.547,15.6695,15.4059,15.4059,1456727.6091843,0
+OMC.US,D,19980616,000000,15.4059,15.5314,15.104,15.3402,1444729.8680301,0
+OMC.US,D,19980617,000000,15.2138,15.6078,15.2138,15.501,1159103.4259365,0
+OMC.US,D,19980618,000000,15.547,15.8812,15.547,15.8812,1109691.0585789,0
+OMC.US,D,19980619,000000,16.2163,16.2163,15.943,15.943,1172522.5698316,0
+OMC.US,D,19980622,000000,15.8812,15.9028,15.6283,15.7529,1398175.6119986,0
+OMC.US,D,19980623,000000,15.547,15.9234,15.4656,15.8361,1882608.6453521,0
+OMC.US,D,19980624,000000,15.7136,16.3771,15.6283,16.3771,1276208.4406974,0
+OMC.US,D,19980625,000000,16.5554,16.6289,16.2527,16.4428,2457873.7015259,0
+OMC.US,D,19980626,000000,16.4428,16.4741,16.0086,16.4428,967725.2711116,0
+OMC.US,D,19980629,000000,16.4672,16.7211,16.4672,16.5319,586117.92017416,0
+OMC.US,D,19980630,000000,16.5554,16.7211,16.3428,16.6789,947734.81806248,0
+OMC.US,D,19980701,000000,16.7211,16.923,16.3428,16.8387,844042.82485889,0
+OMC.US,D,19980702,000000,16.8387,16.965,16.6289,16.923,482435.11047715,0
+OMC.US,D,19980706,000000,16.965,17.5129,16.923,17.4061,987148.3875319,0
+OMC.US,D,19980707,000000,17.4061,17.4286,17.1777,17.2621,917452.71530414,0
+OMC.US,D,19980708,000000,17.3444,18.7252,17.3444,18.5361,3475585.8193514,0
+OMC.US,D,19980709,000000,18.5361,18.9682,18.3028,18.8281,2374754.8038446,0
+OMC.US,D,19980710,000000,18.6409,19.0153,18.1431,18.8702,1755497.6899755,0
+OMC.US,D,19980713,000000,18.8702,18.8702,18.346,18.492,1888039.1589107,0
+OMC.US,D,19980714,000000,18.5116,18.8095,18.388,18.4076,2198518.2105937,0
+OMC.US,D,19980715,000000,18.3234,18.5116,18.1763,18.3646,961159.06390569,0
+OMC.US,D,19980716,000000,18.4498,18.5763,18.1763,18.5763,950014.36847398,0
+OMC.US,D,19980717,000000,18.5978,18.5978,18.3028,18.346,754358.74036127,0
+OMC.US,D,19980720,000000,18.3028,18.4498,18.0176,18.2822,762071.86550027,0
+OMC.US,D,19980721,000000,18.3028,18.396,18.0176,18.1431,1040563.7433695,0
+OMC.US,D,19980722,000000,18.1763,18.1763,17.6785,17.8393,832049.1652632,0
+OMC.US,D,19980723,000000,17.9294,18.5547,17.8069,18.1763,2205660.937935,0
+OMC.US,D,19980724,000000,18.2617,18.4302,18.1431,18.4076,1469296.7685258,0
+OMC.US,D,19980727,000000,18.4076,18.5547,18.2175,18.5361,981720.93514211,0
+OMC.US,D,19980728,000000,18.5116,18.6409,18.4498,18.5116,1535566.9927986,0
+OMC.US,D,19980729,000000,18.5116,18.7037,17.8069,17.997,1049417.6641039,0
+OMC.US,D,19980730,000000,17.9666,18.0568,17.5521,17.6785,1727511.4638626,0
+OMC.US,D,19980731,000000,17.7157,17.952,17.4286,17.5521,957723.41205451,0
+OMC.US,D,19980803,000000,17.6785,17.6785,17.0905,17.1347,1110826.7522261,0
+OMC.US,D,19980804,000000,17.0905,17.3659,16.8387,16.8671,1283633.8159635,0
+OMC.US,D,19980805,000000,16.8671,16.965,16.5554,16.8044,1302773.2640695,0
+OMC.US,D,19980806,000000,16.8044,17.5893,16.7407,17.5893,1594973.0560964,0
+OMC.US,D,19980807,000000,17.5678,18.1763,17.5678,17.8069,1289921.4568032,0
+OMC.US,D,19980810,000000,17.7569,17.8932,17.6521,17.8696,795776.35504472,0
+OMC.US,D,19980811,000000,17.6785,17.7157,17.4061,17.6158,1469011.0594321,0
+OMC.US,D,19980812,000000,17.6158,17.9666,17.5678,17.8932,926023.98811373,0
+OMC.US,D,19980813,000000,17.9666,18.2617,17.8069,18.0568,1836910.4962119,0
+OMC.US,D,19980814,000000,17.997,18.1559,17.8932,17.997,1076836.553588,0
+OMC.US,D,19980817,000000,17.997,18.3646,17.8069,18.3646,559271.46926699,0
+OMC.US,D,19980818,000000,18.3646,18.6409,18.3028,18.4302,1054844.0961041,0
+OMC.US,D,19980819,000000,18.4302,18.7037,18.0931,18.5547,1206233.1817137,0
+OMC.US,D,19980820,000000,18.4694,19.0957,18.4694,18.9555,775209.3818602,0
+OMC.US,D,19980821,000000,18.9555,19.3064,18.5978,19.0319,1046559.5527778,0
+OMC.US,D,19980824,000000,19.4778,19.5406,18.935,18.935,1511570.4901005,0
+OMC.US,D,19980825,000000,19.0153,19.2181,18.8918,19.1427,1232507.194044,0
+OMC.US,D,19980826,000000,18.9682,19.0957,18.492,18.5978,874607.57554203,0
+OMC.US,D,19980827,000000,18.5116,18.5547,17.3659,17.3865,1202228.1524545,0
+OMC.US,D,19980828,000000,17.4286,17.8069,17.1777,17.6315,900889.75098924,0
+OMC.US,D,19980831,000000,17.5893,17.5893,15.8812,15.9234,2028562.1154551,0
+OMC.US,D,19980901,000000,15.7136,17.0513,15.4656,16.8044,2460448.1445377,0
+OMC.US,D,19980902,000000,16.7553,17.7795,16.6289,16.965,1478722.1074474,0
+OMC.US,D,19980903,000000,16.8808,16.8808,15.7136,16.1527,1827479.0349525,0
+OMC.US,D,19980904,000000,16.0664,16.0919,15.3206,15.6921,1665242.1872906,0
+OMC.US,D,19980908,000000,16.0488,16.9454,15.8577,16.923,1703801.6906479,0
+OMC.US,D,19980909,000000,16.6289,17.0513,16.5026,16.6172,806912.88735947,0
+OMC.US,D,19980910,000000,16.0488,16.0919,15.5314,15.9028,2271065.8718098,0
+OMC.US,D,19980911,000000,15.7136,16.8044,15.6283,16.1105,1926593.56032,0
+OMC.US,D,19980914,000000,16.7211,17.2159,16.6573,16.9454,973153.74389101,0
+OMC.US,D,19980915,000000,16.9454,17.2621,16.4055,17.2159,1430734.2039996,0
+OMC.US,D,19980916,000000,17.2621,17.3865,16.923,17.3659,987718.78532958,0
+OMC.US,D,19980917,000000,17.2817,17.2817,16.923,17.0709,797201.83934413,0
+OMC.US,D,19980918,000000,17.0709,17.3444,17.0072,17.3012,909173.27392593,0
+OMC.US,D,19980921,000000,17.1347,17.2817,16.923,17.0072,614396.99810807,0
+OMC.US,D,19980922,000000,17.0905,17.0905,16.3771,16.5662,1391321.6549198,0
+OMC.US,D,19980923,000000,16.5946,16.9454,16.4428,16.9454,1467870.2638368,0
+OMC.US,D,19980924,000000,16.9454,17.0131,15.547,16.041,1779783.9833257,0
+OMC.US,D,19980925,000000,15.7529,16.0919,15.7529,15.9174,2517573.6370343,0
+OMC.US,D,19980928,000000,15.9174,16.4055,15.9174,16.1527,1198798.622941,0
+OMC.US,D,19980929,000000,16.1527,16.1527,14.7473,15.4412,2787499.3440421,0
+OMC.US,D,19980930,000000,15.3765,15.3765,14.9756,15.0815,2727798.3881441,0
+OMC.US,D,19981001,000000,15.0404,15.1442,14.419,14.4504,1353332.5493602,0
+OMC.US,D,19981002,000000,14.5444,14.8953,14.1642,14.2701,2339907.4779255,0
+OMC.US,D,19981005,000000,13.7389,13.8427,12.9039,13.1979,3071130.9244283,0
+OMC.US,D,19981006,000000,13.3998,13.5762,12.4011,12.9284,3612115.9913118,0
+OMC.US,D,19981007,000000,12.8393,13.5292,12.7569,13.5292,3317916.2356294,0
+OMC.US,D,19981008,000000,13.0734,13.1783,12.6942,13.091,2649819.1929797,0
+OMC.US,D,19981009,000000,13.091,13.3998,12.9284,13.3685,1768067.8697066,0
+OMC.US,D,19981012,000000,13.3998,14.079,13.3998,13.6566,1573267.3280957,0
+OMC.US,D,19981013,000000,13.683,13.9261,13.3685,13.9261,1302488.5753654,0
+OMC.US,D,19981014,000000,13.9261,14.662,13.8937,14.2416,1853765.2919582,0
+OMC.US,D,19981015,000000,14.2416,15.7529,14.079,15.5842,1311916.975456,0
+OMC.US,D,19981016,000000,15.7529,15.7773,14.9992,15.4568,2707233.4557388,0
+OMC.US,D,19981019,000000,15.4568,16.2163,15.4196,16.0086,1720371.7976902,0
+OMC.US,D,19981020,000000,16.0919,16.965,16.0919,16.2163,1812915.0139036,0
+OMC.US,D,19981021,000000,16.2311,16.6289,15.8361,16.6289,1139101.7486016,0
+OMC.US,D,19981022,000000,16.5554,17.0798,16.2163,16.9288,856900.75446289,0
+OMC.US,D,19981023,000000,16.8387,16.8671,16.3428,16.4672,660955.33569804,0
+OMC.US,D,19981026,000000,16.4898,16.4898,16.0086,16.2527,406739.54728269,0
+OMC.US,D,19981027,000000,16.3428,16.5662,15.5656,15.8361,1201945.5045297,0
+OMC.US,D,19981028,000000,15.8577,16.4202,15.6921,16.3428,1301057.9891179,0
+OMC.US,D,19981029,000000,16.2527,16.3771,15.8185,16.3771,1063980.6647633,0
+OMC.US,D,19981030,000000,16.4672,16.8191,16.4202,16.6289,560131.65771681,0
+OMC.US,D,19981102,000000,16.6289,17.4286,16.6289,17.3218,1476154.8071631,0
+OMC.US,D,19981103,000000,17.3865,17.4286,17.1395,17.3659,658098.24476151,0
+OMC.US,D,19981104,000000,17.4286,17.7648,16.8808,17.3218,983150.501,0
+OMC.US,D,19981105,000000,17.2159,17.6589,17.0572,17.5747,846334.61994585,0
+OMC.US,D,19981106,000000,17.5129,17.6374,17.1855,17.4678,857757.88174386,0
+OMC.US,D,19981109,000000,17.5521,17.6785,17.4286,17.5129,515282.47274065,0
+OMC.US,D,19981110,000000,17.5962,17.7442,17.4678,17.5325,626678.40757667,0
+OMC.US,D,19981111,000000,17.5325,17.7207,17.3865,17.5962,518993.62978928,0
+OMC.US,D,19981112,000000,17.5129,17.7442,17.5129,17.6589,860325.18202825,0
+OMC.US,D,19981113,000000,17.4678,17.6589,17.1395,17.2395,809770.99868562,0
+OMC.US,D,19981116,000000,17.4286,17.5747,16.4898,17.5129,1381896.3159982,0
+OMC.US,D,19981117,000000,17.5129,18.2901,17.3012,18.2901,2439022.003293,0
+OMC.US,D,19981118,000000,18.2263,18.4136,17.9736,18.3106,1821765.8734691,0
+OMC.US,D,19981119,000000,18.4361,19.0682,18.4361,18.982,1599259.7128907,0
+OMC.US,D,19981120,000000,19.0682,19.0682,18.6673,18.7938,934594.24053369,0
+OMC.US,D,19981123,000000,18.8702,18.982,18.6821,18.8281,859184.38643288,0
+OMC.US,D,19981124,000000,18.8702,19.0809,18.6673,18.7448,790063.19356129,0
+OMC.US,D,19981125,000000,18.8281,18.8281,18.2901,18.4361,1192236.4972937,0
+OMC.US,D,19981127,000000,18.3724,18.492,18.2263,18.4361,663810.38585533,0
+OMC.US,D,19981130,000000,18.3538,18.4136,17.8471,17.9138,707510.61211916,0
+OMC.US,D,19981201,000000,17.9138,17.9138,17.3659,17.6785,1165952.2810671,0
+OMC.US,D,19981202,000000,17.5962,17.9138,17.3865,17.8696,627533.49407838,0
+OMC.US,D,19981203,000000,17.8069,18.0568,17.5325,17.5521,605830.82724658,0
+OMC.US,D,19981204,000000,17.6374,18.4782,17.6374,18.4136,1269069.7949146,0
+OMC.US,D,19981207,000000,18.3724,18.7634,18.1225,18.7634,596113.65689353,0
+OMC.US,D,19981208,000000,18.6409,18.7301,18.396,18.5547,557267.42405294,0
+OMC.US,D,19981209,000000,18.541,18.7448,18.2675,18.6066,853758.97482233,0
+OMC.US,D,19981210,000000,18.5204,18.6066,18.2901,18.6066,930025.9562041,0
+OMC.US,D,19981211,000000,18.5899,18.5899,17.7491,17.8138,2012858.3192004,0
+OMC.US,D,19981214,000000,17.6453,17.7265,16.973,17.0347,1097406.5879414,0
+OMC.US,D,19981215,000000,17.4766,17.5188,16.8044,17.1189,2470151.029436,0
+OMC.US,D,19981216,000000,17.1855,17.2023,16.6573,16.9935,1753215.0783952,0
+OMC.US,D,19981217,000000,16.9935,17.854,16.973,17.8138,2593549.8073743,0
+OMC.US,D,19981218,000000,18.0225,18.5086,17.9372,18.2754,2434738.4076674,0
+OMC.US,D,19981221,000000,18.1901,18.5899,18.1901,18.4234,592972.89764259,0
+OMC.US,D,19981222,000000,18.4234,18.4626,18.1489,18.1901,701229.09361728,0
+OMC.US,D,19981223,000000,18.1695,18.9486,18.1489,18.8428,1259932.2058658,0
+OMC.US,D,19981224,000000,18.8212,19.1133,18.7556,18.9046,362464.8416627,0
+OMC.US,D,19981228,000000,19.0741,19.1133,18.7556,18.8212,950014.36847398,0
+OMC.US,D,19981229,000000,18.9046,19.5553,18.8624,19.4514,2231077.8229843,0
+OMC.US,D,19981230,000000,19.472,19.6395,19.2181,19.326,1586977.2830325,0
+OMC.US,D,19981231,000000,19.3446,19.6601,19.1583,19.4945,1254217.0036032,0
+OMC.US,D,19990104,000000,19.4112,20.0188,19.326,19.4308,2009145.1213725,0
+OMC.US,D,19990105,000000,19.4945,19.4945,19.1799,19.2838,2271926.0602597,0
+OMC.US,D,19990106,000000,19.2838,19.7052,19.2838,19.5993,1785493.0632507,0
+OMC.US,D,19990107,000000,19.5151,19.5778,19.3672,19.4308,1345044.944865,0
+OMC.US,D,19990108,000000,19.4308,19.472,19.2838,19.472,2713518.0354096,0
+OMC.US,D,19990111,000000,19.4945,19.7876,19.3672,19.6837,2087978.382649,0
+OMC.US,D,19990112,000000,19.6199,19.6395,19.1583,19.2632,1530995.6473001,0
+OMC.US,D,19990113,000000,18.8212,19.0525,18.8212,18.9261,1314199.5870363,0
+OMC.US,D,19990114,000000,18.9888,19.4112,18.9888,19.1133,2263645.5984919,0
+OMC.US,D,19990115,000000,19.326,19.4112,19.0741,19.1359,1390752.2775117,0
+OMC.US,D,19990119,000000,19.1359,19.1359,18.8016,18.9888,2233937.9750897,0
+OMC.US,D,19990120,000000,18.9888,19.7052,18.9888,19.6601,2536424.3148777,0
+OMC.US,D,19990121,000000,19.8306,20.797,19.8091,20.797,2862043.907745,0
+OMC.US,D,19990122,000000,20.7538,20.7538,20.1031,20.1864,1556987.0117055,0
+OMC.US,D,19990125,000000,19.8914,20.5873,19.8914,20.5667,1574696.8939536,0
+OMC.US,D,19990126,000000,20.501,21.0899,20.4608,20.9204,2600973.1418612,0
+OMC.US,D,19990127,000000,21.1753,21.1753,20.6059,20.7764,925167.88122239,0
+OMC.US,D,19990128,000000,20.9636,21.1527,20.8587,21.0713,1088546.5448693,0
+OMC.US,D,19990129,000000,21.68,21.68,21.0899,21.5114,2455300.2789038,0
+OMC.US,D,19990201,000000,21.5114,21.68,21.2174,21.2782,890029.74426156,0
+OMC.US,D,19990202,000000,21.3202,21.4653,20.5667,20.9204,1578695.8008751,0
+OMC.US,D,19990203,000000,20.941,21.0479,20.8166,20.9881,1730362.4324615,0
+OMC.US,D,19990204,000000,21.0713,21.0899,20.648,20.6715,1122830.615718,0
+OMC.US,D,19990205,000000,20.8342,20.9636,20.2912,20.5451,679520.30444775,0
+OMC.US,D,19990208,000000,20.5216,20.5873,20.0609,20.2276,1328766.6692541,0
+OMC.US,D,19990209,000000,20.1864,20.1864,19.5993,19.914,1302202.8662718,0
+OMC.US,D,19990210,000000,19.9551,20.6275,19.9551,20.5216,1558412.496005,0
+OMC.US,D,19990211,000000,20.5873,21.4653,20.5873,21.4653,1226221.5939837,0
+OMC.US,D,19990212,000000,21.1753,21.5114,21.1115,21.3016,1098548.4039264,0
+OMC.US,D,19990216,000000,21.385,22.0151,21.3408,21.9103,1604115.7470932,0
+OMC.US,D,19990217,000000,21.8897,22.4973,21.7858,22.1621,3171103.5974662,0
+OMC.US,D,19990218,000000,22.2219,22.6884,22.0984,22.0984,3517570.7706637,0
+OMC.US,D,19990219,000000,22.0984,22.4542,21.8681,21.8681,2514999.1940226,0
+OMC.US,D,19990222,000000,21.8681,22.415,21.8681,22.1817,1485007.7075078,0
+OMC.US,D,19990223,000000,22.3092,22.4767,21.7622,21.8897,1656389.2869458,0
+OMC.US,D,19990224,000000,21.9103,22.3092,21.822,22.1621,2665244.4228681,0
+OMC.US,D,19990225,000000,22.1621,22.1621,21.8681,22.1621,1654959.721088,0
+OMC.US,D,19990226,000000,22.1817,22.5199,21.9269,22.267,1629824.4635739,0
+OMC.US,D,19990301,000000,22.0984,22.415,22.0984,22.3503,2787780.9715773,0
+OMC.US,D,19990302,000000,22.3503,22.5199,22.0984,22.1817,2509858.471116,0
+OMC.US,D,19990303,000000,22.1817,22.3268,22.1406,22.2042,1655819.9095378,0
+OMC.US,D,19990304,000000,22.267,22.5199,22.2042,22.267,1294771.368668,0
+OMC.US,D,19990305,000000,22.3092,22.6002,22.0543,22.5815,941447.17722288,0
+OMC.US,D,19990308,000000,22.5815,22.9373,22.4973,22.854,1125109.1457399,0
+OMC.US,D,19990309,000000,23.151,23.3382,22.7913,22.8138,1671242.0782574,0
+OMC.US,D,19990310,000000,22.7992,23.1157,22.759,23.1157,1476433.3735294,0
+OMC.US,D,19990311,000000,23.197,24.1428,23.1549,24.1212,2222231.0449773,0
+OMC.US,D,19990312,000000,24.1712,24.1712,23.3666,23.4499,1162244.1851874,0
+OMC.US,D,19990315,000000,23.4499,23.7242,23.3666,23.4156,1198518.0157955,0
+OMC.US,D,19990316,000000,23.4156,23.5763,23.3028,23.4929,2134252.031535,0
+OMC.US,D,19990317,000000,24.4221,24.5397,23.8487,23.8889,2584689.7643022,0
+OMC.US,D,19990318,000000,23.9193,24.2496,23.9193,24.1712,3263930.4819941,0
+OMC.US,D,19990319,000000,24.1712,24.9669,24.1428,24.9003,4368754.2820846,0
+OMC.US,D,19990322,000000,24.8611,25.8489,24.8229,25.4521,2710375.2353793,0
+OMC.US,D,19990323,000000,25.3883,25.4109,24.668,24.7504,1812915.0139036,0
+OMC.US,D,19990324,000000,24.7944,25.305,24.7719,25.1169,1578695.8008751,0
+OMC.US,D,19990325,000000,25.1169,25.4315,25.0943,25.3266,1824052.566608,0
+OMC.US,D,19990326,000000,25.2619,26.6928,25.2208,26.1018,2204800.7494852,0
+OMC.US,D,19990329,000000,26.1018,26.4213,25.6382,26.4213,2193946.8650952,0
+OMC.US,D,19990330,000000,26.3762,27.2661,26.3507,26.7408,2664961.7749433,0
+OMC.US,D,19990331,000000,26.7192,27.0132,26.6928,26.9231,1606112.64958,0
+OMC.US,D,19990401,000000,26.8447,26.8447,25.0943,25.7235,4224800.7756373,0
+OMC.US,D,19990405,000000,25.7656,26.6056,25.7235,26.4575,1870608.8634187,0
+OMC.US,D,19990406,000000,26.5252,26.9711,25.9351,26.145,1484432.207762,0
+OMC.US,D,19990407,000000,26.2272,26.9456,26.19,26.9231,1120537.8002415,0
+OMC.US,D,19990408,000000,26.9711,27.5532,26.9005,27.4944,1080838.5216784,0
+OMC.US,D,19990409,000000,27.4944,28.4215,27.2435,28.4215,1457015.3590572,0
+OMC.US,D,19990412,000000,27.9501,28.9438,27.8687,28.6753,1506145.0784901,0
+OMC.US,D,19990413,000000,28.6302,28.6753,27.7394,28.0432,1231650.0667631,0
+OMC.US,D,19990414,000000,28.0638,28.098,26.3762,26.4389,1786349.1701419,0
+OMC.US,D,19990415,000000,26.4389,26.4575,24.7504,25.0943,3453877.0301818,0
+OMC.US,D,19990416,000000,24.8435,25.5569,24.6435,25.3266,1770354.5628455,0
+OMC.US,D,19990419,000000,25.7656,25.7656,23.5763,23.9615,1795206.1520452,0
+OMC.US,D,19990420,000000,23.9615,24.6994,23.8282,24.3554,1892603.3616819,0
+OMC.US,D,19990421,000000,24.3554,25.7235,24.2692,25.6852,1644679.2956646,0
+OMC.US,D,19990422,000000,26.2713,26.4801,26.0195,26.2272,2051135.1746329,0
+OMC.US,D,19990423,000000,24.5935,26.0832,24.5935,25.7656,4538138.959036,0
+OMC.US,D,19990426,000000,25.8107,26.1234,25.7902,26.041,1590690.4808604,0
+OMC.US,D,19990427,000000,26.1234,26.1234,25.2619,25.895,1698089.5495541,0
+OMC.US,D,19990428,000000,25.9147,25.9351,25.4315,25.603,1742650.9846574,0
+OMC.US,D,19990429,000000,25.5157,25.745,25.1355,25.1796,962013.13001779,0
+OMC.US,D,19990430,000000,25.1355,25.1355,24.1006,24.4221,2439310.7735554,0
+OMC.US,D,19990503,000000,24.3378,24.9669,24.2133,24.8229,1654386.2621215,0
+OMC.US,D,19990504,000000,24.8229,24.9425,24.3554,24.4221,912311.99239763,0
+OMC.US,D,19990505,000000,24.3936,24.4436,23.1353,23.7694,1636964.1297463,0
+OMC.US,D,19990506,000000,23.8487,23.8487,23.3028,23.4342,2368468.1833946,0
+OMC.US,D,19990507,000000,23.3234,23.4156,22.6296,22.9432,2276497.4057582,0
+OMC.US,D,19990510,000000,22.9432,23.2402,22.7786,22.9246,1333908.4125503,0
+OMC.US,D,19990511,000000,23.0716,23.5763,22.9667,23.5175,756644.41311048,0
+OMC.US,D,19990512,000000,23.9937,25.4315,23.5763,25.3883,2270782.2034954,0
+OMC.US,D,19990513,000000,25.1796,25.3266,24.5397,24.5397,1670668.6192908,0
+OMC.US,D,19990514,000000,24.4671,24.8229,24.2496,24.8229,1074551.9012285,0
+OMC.US,D,19990517,000000,24.7719,25.0532,24.5935,25.0101,833189.96085857,0
+OMC.US,D,19990518,000000,24.9905,25.3883,24.3936,24.9003,1725225.7911135,0
+OMC.US,D,19990519,000000,24.9209,25.0307,24.8229,25.0101,1048273.8073397,0
+OMC.US,D,19990520,000000,24.9669,25.3883,24.9669,25.158,772065.5614404,0
+OMC.US,D,19990521,000000,25.1355,25.4109,24.8435,24.9003,887462.44397717,0
+OMC.US,D,19990524,000000,24.8768,25.158,24.2692,24.2692,882319.68029142,0
+OMC.US,D,19990525,000000,24.1908,24.6269,23.5625,23.5625,1193373.2113306,0
+OMC.US,D,19990526,000000,23.7046,24.0859,23.2784,23.9193,1029707.8182003,0
+OMC.US,D,19990527,000000,23.6655,23.7428,23.2402,23.4342,936018.70444347,0
+OMC.US,D,19990528,000000,23.4499,23.9937,23.4499,23.5763,728365.33517657,0
+OMC.US,D,19990601,000000,23.5979,23.9937,23.5625,23.8693,628681.43240109,0
+OMC.US,D,19990602,000000,23.8693,24.0153,23.2784,23.9732,891749.10077158,0
+OMC.US,D,19990603,000000,23.9615,23.9615,23.5763,23.5979,905170.28544593,0
+OMC.US,D,19990604,000000,23.6439,23.7694,23.5625,23.6184,840332.6881999,0
+OMC.US,D,19990607,000000,23.5763,23.5763,23.1157,23.3234,1246220.2101497,0
+OMC.US,D,19990608,000000,23.2402,23.2618,22.5698,22.5698,1380746.3368962,0
+OMC.US,D,19990609,000000,22.6365,23.1686,22.6365,22.9735,928593.32917736,0
+OMC.US,D,19990610,000000,22.8981,22.8981,22.4473,22.6884,1157382.0286472,0
+OMC.US,D,19990611,000000,22.6884,23.1686,22.6884,22.9187,969441.56645276,0
+OMC.US,D,19990614,000000,22.9187,23.0225,22.365,22.7913,1387037.0389046,0
+OMC.US,D,19990615,000000,22.8697,23.6302,22.8697,23.6302,2317918.0816104,0
+OMC.US,D,19990616,000000,23.9673,24.7062,23.8821,24.3936,2542136.4559715,0
+OMC.US,D,19990617,000000,24.8925,24.8925,24.1349,24.3936,2995726.1722755,0
+OMC.US,D,19990618,000000,24.3936,24.9757,24.3936,24.8699,2151673.1435205,0
+OMC.US,D,19990621,000000,24.8925,25.2776,24.6926,25.2776,1094833.1653193,0
+OMC.US,D,19990622,000000,25.1942,25.4461,25.1286,25.1942,999144.08790683,0
+OMC.US,D,19990623,000000,25.1942,25.1942,24.5191,24.8699,1091979.1355516,0
+OMC.US,D,19990624,000000,24.5632,24.5789,23.7174,24.4739,1957729.7291904,0
+OMC.US,D,19990625,000000,24.4935,24.7238,24.4367,24.5632,1522994.7722882,0
+OMC.US,D,19990628,000000,24.6435,25.3188,24.4671,25.2776,1618683.8497007,0
+OMC.US,D,19990629,000000,25.256,26.7555,25.1286,26.7555,2624116.5988367,0
+OMC.US,D,19990630,000000,26.7555,27.0063,25.6568,27.0063,2489579.2478044,0
+OMC.US,D,19990701,000000,26.6662,26.6662,25.7362,26.1684,1896601.2482137,0
+OMC.US,D,19990702,000000,25.9147,26.145,25.8245,25.9479,1476433.3735294,0
+OMC.US,D,19990706,000000,25.9313,26.2008,25.8245,25.8705,1474720.1393571,0
+OMC.US,D,19990707,000000,25.9147,25.9705,25.3403,25.7176,894319.46222484,0
+OMC.US,D,19990708,000000,25.699,26.2949,25.699,26.1155,738069.24046457,0
+OMC.US,D,19990709,000000,26.1155,26.2008,25.5726,25.6568,1107399.2634919,0
+OMC.US,D,19990712,000000,25.6314,25.7588,25.0679,25.1512,1004293.9943199,0
+OMC.US,D,19990713,000000,25.1512,25.2776,24.8925,25.1942,742933.43778401,0
+OMC.US,D,19990714,000000,25.2335,25.551,25.0679,25.0679,590404.57696858,0
+OMC.US,D,19990715,000000,25.1512,25.5275,25.1512,25.4461,630677.31449818,0
+OMC.US,D,19990716,000000,25.5275,26.5869,25.3599,26.5869,1008566.3656597,0
+OMC.US,D,19990719,000000,26.4213,26.4213,25.7588,25.8421,777495.05460942,0
+OMC.US,D,19990720,000000,25.8421,25.8705,24.3936,24.7062,1158243.2374866,0
+OMC.US,D,19990721,000000,24.7719,24.9757,24.1584,24.5994,1185383.5606045,0
+OMC.US,D,19990722,000000,24.5789,25.0189,24.3113,24.815,1834054.425665,0
+OMC.US,D,19990723,000000,24.7238,24.9757,24.4367,24.9757,1330477.8626472,0
+OMC.US,D,19990726,000000,24.9611,24.9611,24.4739,24.5397,1310483.3280396,0
+OMC.US,D,19990727,000000,24.6435,25.1512,24.6435,24.9209,1296487.6640091,0
+OMC.US,D,19990728,000000,24.8483,24.8925,24.3113,24.3113,1071408.0808086,0
+OMC.US,D,19990729,000000,24.1349,24.3113,23.8007,24.2408,1073983.5442099,0
+OMC.US,D,19990730,000000,24.2408,24.4739,23.6724,23.9271,797490.60960665,0
+OMC.US,D,19990802,000000,23.8007,24.0918,23.6724,23.736,918020.05193296,0
+OMC.US,D,19990803,000000,23.8007,23.9673,23.443,23.5704,1853470.399358,0
+OMC.US,D,19990804,000000,23.5253,23.591,23.1686,23.1686,590980.07671436,0
+OMC.US,D,19990805,000000,23.1912,23.4645,22.6982,23.294,1044276.9411974,0
+OMC.US,D,19990806,000000,23.248,23.3734,23.0225,23.2127,892322.55973813,0
+OMC.US,D,19990809,000000,23.1686,23.3382,22.952,23.2127,1215370.7707626,0
+OMC.US,D,19990810,000000,23.1686,23.2127,22.2808,22.6365,1545273.9592554,0
+OMC.US,D,19990811,000000,22.6658,22.8138,22.6365,22.6982,1425884.2921349,0
+OMC.US,D,19990812,000000,22.7913,23.5057,22.6365,23.2666,1850610.2472526,0
+OMC.US,D,19990813,000000,23.3186,23.6106,22.9951,22.9951,1367609.8409259,0
+OMC.US,D,19990816,000000,22.6658,24.2212,22.6658,23.9673,2235936.9183556,0
+OMC.US,D,19990817,000000,24.1349,24.3113,23.8409,24.0712,1576981.5463131,0
+OMC.US,D,19990818,000000,24.1153,24.9757,24.0712,24.6435,1460730.5976643,0
+OMC.US,D,19990819,000000,24.5994,24.6926,24.0095,24.0095,1141104.7734259,0
+OMC.US,D,19990820,000000,24.0095,24.0535,23.8232,23.8625,841476.54496412,0
+OMC.US,D,19990823,000000,23.7556,24.0535,23.7556,23.9673,1163954.3581908,0
+OMC.US,D,19990824,000000,23.9271,23.9673,23.6302,23.736,860892.51865708,0
+OMC.US,D,19990825,000000,23.7762,23.8625,23.3382,23.8409,1417025.2694524,0
+OMC.US,D,19990826,000000,23.8232,24.176,23.5704,23.9879,2883756.778473,0
+OMC.US,D,19990827,000000,23.9271,24.1349,23.7762,23.8007,1145957.7464596,0
+OMC.US,D,19990830,000000,23.7174,24.0918,23.6724,23.9271,1159957.4920486,0
+OMC.US,D,19990831,000000,24.4739,25.9147,24.1153,25.4461,4038002.1294278,0
+OMC.US,D,19990901,000000,25.4461,25.4461,24.5191,25.0463,1399314.3668147,0
+OMC.US,D,19990902,000000,25.0463,25.2776,24.5994,25.1512,1137679.325471,0
+OMC.US,D,19990903,000000,25.4863,26.3282,25.4863,26.19,1225078.757609,0
+OMC.US,D,19990907,000000,26.3478,26.3478,25.7588,26.041,1331052.3420034,0
+OMC.US,D,19990908,000000,25.9479,25.9705,25.3188,25.5726,1909742.8461322,0
+OMC.US,D,19990909,000000,25.6568,25.9705,25.3599,25.7813,1112825.695492,0
+OMC.US,D,19990910,000000,26.1155,26.4742,26.0763,26.4507,2376183.3493129,0
+OMC.US,D,19990913,000000,26.6516,27.5169,26.4213,27.2366,3966017.7232819,0
+OMC.US,D,19990914,000000,27.0063,27.0269,25.6784,26.041,1609828.9085766,0
+OMC.US,D,19990915,000000,26.3282,26.5457,25.4041,25.4667,1036847.4843728,0
+OMC.US,D,19990916,000000,25.4461,25.4461,24.6926,24.8925,1097118.8380685,0
+OMC.US,D,19990917,000000,24.8483,25.8421,24.7238,25.4667,1690948.862992,0
+OMC.US,D,19990920,000000,25.4863,25.5951,25.2335,25.3825,1035992.3978711,0
+OMC.US,D,19990921,000000,25.3188,25.3188,24.6435,24.815,974293.51909675,0
+OMC.US,D,19990922,000000,24.8611,25.1169,24.8229,24.8229,1724083.9751285,0
+OMC.US,D,19990923,000000,24.8229,25.0738,24.4671,24.57,1135675.2802569,0
+OMC.US,D,19990924,000000,24.7798,25.8176,24.7582,25.6696,2720656.6811923,0
+OMC.US,D,19990927,000000,25.745,26.1312,25.6382,25.8372,1655244.409792,0
+OMC.US,D,19990928,000000,25.8176,25.8176,24.9669,25.3266,920309.80624067,0
+OMC.US,D,19990929,000000,25.4157,25.9832,25.3266,25.8176,929168.82892315,0
+OMC.US,D,19990930,000000,26.0489,26.8447,25.9832,26.7888,3596124.4451842,0
+OMC.US,D,19991001,000000,26.8241,26.9143,25.798,26.4281,1998865.7163387,0
+OMC.US,D,19991004,000000,26.3919,26.5399,26.2351,26.3595,1176813.3081845,0
+OMC.US,D,19991005,000000,26.3595,26.4281,25.8372,26.2351,1645818.0504808,0
+OMC.US,D,19991006,000000,26.2556,26.2802,25.745,25.9421,1282777.7090723,0
+OMC.US,D,19991007,000000,26.0038,26.1312,25.7128,25.8372,1528422.224678,0
+OMC.US,D,19991008,000000,25.798,26.5918,25.7128,26.0038,1427307.735655,0
+OMC.US,D,19991011,000000,25.9225,26.5399,25.8549,26.1518,1125675.4619791,0
+OMC.US,D,19991012,000000,26.0704,26.1076,25.3658,25.5657,1183379.5153904,0
+OMC.US,D,19991013,000000,25.4942,25.6382,25.2844,25.2844,1061984.7826662,0
+OMC.US,D,19991014,000000,25.2844,25.6696,24.9277,25.0738,1300204.9433954,0
+OMC.US,D,19991015,000000,25.158,25.2002,24.8229,24.9483,1369609.8045815,0
+OMC.US,D,19991018,000000,24.9669,25.0307,24.2692,24.5397,1586693.6147181,0
+OMC.US,D,19991019,000000,24.6994,24.8846,24.182,24.227,1626391.8728916,0
+OMC.US,D,19991020,000000,24.3182,25.2844,24.3182,25.2619,1952017.5880966,0
+OMC.US,D,19991021,000000,25.3658,25.9627,25.0738,25.8372,1511570.4901005,0
+OMC.US,D,19991022,000000,25.8773,26.6996,25.8773,26.4663,1365611.9180495,0
+OMC.US,D,19991025,000000,26.4281,27.0201,26.4281,26.8741,1576695.8372195,0
+OMC.US,D,19991026,000000,26.9593,27.2092,26.9593,27.17,2268787.3417879,0
+OMC.US,D,19991027,000000,27.1456,27.9247,27.1456,27.5718,2316486.4749734,0
+OMC.US,D,19991028,000000,28.0785,28.7155,27.8687,28.6234,2255648.8050384,0
+OMC.US,D,19991029,000000,28.9674,29.7729,28.7488,29.7729,2382460.7862562,0
+OMC.US,D,19991101,000000,29.6887,29.7014,29.0252,29.4319,2254501.8871053,0
+OMC.US,D,19991102,000000,29.0928,29.2222,27.4621,27.7394,2299914.3271519,0
+OMC.US,D,19991103,000000,27.9021,28.0785,27.5934,27.7972,2076839.809555,0
+OMC.US,D,19991104,000000,28.1402,28.2461,27.9942,28.0785,2208519.0492611,0
+OMC.US,D,19991105,000000,28.1618,28.3715,27.1024,27.2298,3776068.1139253,0
+OMC.US,D,19991108,000000,27.3151,27.8893,27.1456,27.7394,1821765.8734691,0
+OMC.US,D,19991109,000000,27.4895,27.5934,27.0632,27.4415,1219652.3256088,0
+OMC.US,D,19991110,000000,27.5032,28.7488,27.3973,28.644,2204517.0811708,0
+OMC.US,D,19991111,000000,28.7292,30.1924,28.7155,29.9944,3272787.4638973,0
+OMC.US,D,19991112,000000,29.9944,30.2571,29.2408,30.0993,1373894.4205966,0
+OMC.US,D,19991115,000000,30.0993,30.7421,30.0248,30.3815,2306489.7178644,0
+OMC.US,D,19991117,000000,30.3179,31.042,30.3179,30.7421,1739792.8733313,0
+OMC.US,D,19991118,000000,30.7421,31.4586,30.6991,31.3968,2660388.3886655,0
+OMC.US,D,19991119,000000,31.3135,31.5664,31.1469,31.3762,1708945.4747233,0
+OMC.US,D,19991122,000000,31.3527,31.7751,30.949,31.3762,1384751.3661555,0
+OMC.US,D,19991123,000000,31.4586,31.482,30.653,30.8921,1197090.4907169,0
+OMC.US,D,19991124,000000,30.9696,31.1989,30.8215,31.1469,1740359.1895705,0
+OMC.US,D,19991126,000000,31.2205,31.4586,31.1224,31.4184,542700.34183513,0
+OMC.US,D,19991129,000000,31.4586,31.732,31.3135,31.5222,877178.95738491,0
+OMC.US,D,19991130,000000,30.949,31.0538,29.6681,29.8141,1970008.0774901,0
+OMC.US,D,19991201,000000,29.8141,30.6991,29.4682,30.1444,1738931.6644918,0
+OMC.US,D,19991202,000000,30.0698,30.4442,30.0698,30.4031,1931738.364785,0
+OMC.US,D,19991203,000000,30.8706,31.3135,30.8215,30.996,1447873.68845,0
+OMC.US,D,19991206,000000,31.0186,31.1803,30.5266,30.5482,2206233.3765119,0
+OMC.US,D,19991207,000000,30.8921,33.0227,30.653,32.1721,2606399.5738614,0
+OMC.US,D,19991208,000000,32.811,33.744,32.3024,33.2393,4139110.496113,0
+OMC.US,D,19991209,000000,33.8273,35.8598,32.9472,33.9948,6407891.7155633,0
+OMC.US,D,19991210,000000,34.33,34.33,32.9472,33.5137,2487581.3249281,0
+OMC.US,D,19991213,000000,33.596,34.0801,33.3618,33.7509,2421602.9320867,0
+OMC.US,D,19991214,000000,33.6391,33.6979,33.2745,33.6391,1481581.2391633,0
+OMC.US,D,19991215,000000,33.4902,33.9743,32.3916,32.7914,2210801.6608415,0
+OMC.US,D,19991216,000000,33.0462,34.7769,33.0462,34.6955,1780636.0086585,0
+OMC.US,D,19991217,000000,35.0719,36.4312,34.6025,36.4096,2512144.1438653,0
+OMC.US,D,19991220,000000,35.8364,36.2009,35.1983,35.5002,2131964.3180065,0
+OMC.US,D,19991221,000000,34.5691,34.6251,33.7205,34.2742,2165387.1800158,0
+OMC.US,D,19991222,000000,34.6025,34.8632,33.3568,33.6939,2938595.5778308,0
+OMC.US,D,19991223,000000,34.036,34.6731,33.8684,34.6731,1243079.4508988,0
+OMC.US,D,19991227,000000,34.0576,34.4408,33.545,34.2261,1818339.4051245,0
+OMC.US,D,19991228,000000,34.2261,34.7593,33.8488,33.9332,920596.53572394,0
+OMC.US,D,19991229,000000,33.8488,34.2261,33.7205,34.0801,751499.6086455,0
+OMC.US,D,19991230,000000,34.0576,34.1409,33.7636,33.7783,933737.11325273,0
+OMC.US,D,19991231,000000,33.7783,34.1409,33.7783,33.891,472725.08285144,0
+OMC.US,D,20000103,000000,33.891,33.891,32.3631,32.8247,2605257.7578764,0
+OMC.US,D,20000104,000000,32.8247,32.8737,31.391,31.7487,1802344.7978281,0
+OMC.US,D,20000105,000000,31.5586,31.8173,30.607,30.8373,2784922.8602511,0
+OMC.US,D,20000106,000000,30.8373,31.391,30.502,31.0038,2063700.2524159,0
+OMC.US,D,20000107,000000,31.095,32.5102,31.0264,32.322,1412742.6942164,0
+OMC.US,D,20000110,000000,32.8737,34.0997,32.4278,33.7636,1391602.2620654,0
+OMC.US,D,20000111,000000,33.6313,33.6539,32.6219,33.0227,1622969.4861055,0
+OMC.US,D,20000112,000000,33.0462,33.3568,32.7699,32.9178,917175.16932745,0
+OMC.US,D,20000113,000000,32.9178,33.3137,32.7013,32.8737,1354760.0744388,0
+OMC.US,D,20000114,000000,33.2109,33.2109,32.3631,32.4876,1364183.3725813,0
+OMC.US,D,20000118,000000,32.5317,32.5317,31.7065,31.7065,1847474.5899497,0
+OMC.US,D,20000119,000000,31.7251,33.3363,31.6839,32.9766,2243364.3344009,0
+OMC.US,D,20000120,000000,33.8488,34.2055,31.7251,31.7487,2546131.2813346,0
+OMC.US,D,20000121,000000,31.9446,32.5102,31.8516,32.1721,2038851.724385,0
+OMC.US,D,20000124,000000,32.2553,32.2553,31.095,31.1734,1522994.7722882,0
+OMC.US,D,20000125,000000,31.2655,31.7065,30.4374,30.6461,1688379.5219284,0
+OMC.US,D,20000126,000000,30.8373,32.6649,30.6922,31.7957,1531279.3156145,0
+OMC.US,D,20000127,000000,31.6839,32.5532,31.1146,31.5801,1424449.6243289,0
+OMC.US,D,20000128,000000,31.0038,32.7914,30.5658,32.0691,2779497.4486406,0
+OMC.US,D,20000131,000000,31.977,32.0202,31.047,31.7487,1558987.9957508,0
+OMC.US,D,20000201,000000,31.7487,32.9531,31.6839,32.6649,1424449.6243289,0
+OMC.US,D,20000202,000000,32.6649,33.8684,32.0486,32.1034,2634393.9630913,0
+OMC.US,D,20000203,000000,32.0691,32.2779,31.6213,31.8516,1874041.454101,0
+OMC.US,D,20000204,000000,31.8516,32.2397,31.6624,31.7751,1454730.7066976,0
+OMC.US,D,20000207,000000,31.6409,31.6839,31.0744,31.1391,1263646.4240833,0
+OMC.US,D,20000208,000000,31.1391,32.4033,31.1391,32.1534,1788060.363535,0
+OMC.US,D,20000209,000000,32.1534,33.104,31.9642,32.8022,2026855.0036204,0
+OMC.US,D,20000210,000000,32.7699,33.3363,32.2171,32.6777,1315341.4030213,0
+OMC.US,D,20000211,000000,33.1687,33.1893,32.0691,32.4278,1501574.7533813,0
+OMC.US,D,20000214,000000,32.3837,32.6649,32.0202,32.1721,684375.31826062,0
+OMC.US,D,20000215,000000,32.2553,32.4033,31.5801,31.977,4188813.6745125,0
+OMC.US,D,20000216,000000,32.0691,32.1945,29.8435,30.2483,1877184.2541311,0
+OMC.US,D,20000217,000000,30.502,30.502,28.1266,28.7224,2627538.9856228,0
+OMC.US,D,20000218,000000,28.8449,30.458,28.8449,30.1993,4039999.0319144,0
+OMC.US,D,20000222,000000,30.8373,31.0038,28.4215,29.2281,3385609.9034223,0
+OMC.US,D,20000223,000000,29.6534,32.8737,29.5691,32.0202,3832058.9331643,0
+OMC.US,D,20000224,000000,32.1945,32.9531,30.8784,31.391,2378182.2925788,0
+OMC.US,D,20000225,000000,31.7251,31.8173,30.0552,30.0934,1952875.7357671,0
+OMC.US,D,20000228,000000,30.6697,31.3488,29.7387,31.0744,2131107.1907255,0
+OMC.US,D,20000229,000000,31.0264,32.0691,30.8784,31.9231,1668668.6556353,0
+OMC.US,D,20000301,000000,31.9231,32.1534,31.4312,31.8927,2372185.462781,0
+OMC.US,D,20000302,000000,31.7751,31.8173,31.047,31.3488,2557845.3541743,0
+OMC.US,D,20000303,000000,31.2655,31.2655,29.8435,30.5864,3577271.7265616,0
+OMC.US,D,20000306,000000,30.502,30.502,27.4493,28.1686,9291075.0350697,0
+OMC.US,D,20000307,000000,27.8276,28.4421,27.217,27.3631,3904323.9464557,0
+OMC.US,D,20000308,000000,27.3973,27.5532,25.6382,27.125,5227942.750076,0
+OMC.US,D,20000309,000000,27.3239,28.3373,26.8741,28.1912,3463019.7211787,0
+OMC.US,D,20000310,000000,28.3559,28.5666,27.8687,28.4215,3216229.3080294,0
+OMC.US,D,20000313,000000,28.4215,28.5136,27.5111,28.2941,2432166.0054349,0
+OMC.US,D,20000314,000000,28.2098,28.6498,27.7629,28.3783,2804062.308357,0
+OMC.US,D,20000315,000000,28.2941,28.3167,27.3777,27.7629,3383899.730419,0
+OMC.US,D,20000316,000000,28.098,29.1242,28.0432,28.9968,2839768.8023362,0
+OMC.US,D,20000317,000000,28.9135,30.1444,28.4421,30.0552,3122825.9033663,0
+OMC.US,D,20000320,000000,30.3531,31.586,29.8709,30.6265,2685233.8555275,0
+OMC.US,D,20000321,000000,30.8872,31.5664,30.8215,31.1597,3222517.9692587,0
+OMC.US,D,20000322,000000,31.3253,32.9472,31.3253,32.2475,3485011.158273,0
+OMC.US,D,20000323,000000,32.0966,32.7699,32.027,32.4552,1272493.2020903,0
+OMC.US,D,20000324,000000,32.4552,33.8762,32.4552,33.4666,2669815.7683665,0
+OMC.US,D,20000327,000000,33.3932,33.9478,33.3226,33.644,2957447.2760638,0
+OMC.US,D,20000328,000000,33.6871,34.1693,33.3932,33.791,3424460.2178214,0
+OMC.US,D,20000329,000000,33.791,33.9664,32.9237,33.2177,3038283.5621648,0
+OMC.US,D,20000330,000000,33.2451,33.45,32.1417,32.1417,1758928.2398786,0
+OMC.US,D,20000331,000000,31.9231,32.1721,31.2449,31.7957,2411315.3639359,0
+OMC.US,D,20000403,000000,31.7957,32.6943,31.7516,32.2847,1263359.6946001,0
+OMC.US,D,20000404,000000,32.2475,32.518,29.1418,30.7314,3583557.326622,0
+OMC.US,D,20000405,000000,30.7745,33.3226,30.5716,32.3916,2765218.1162957,0
+OMC.US,D,20000406,000000,32.518,33.6871,32.4954,33.0305,2357901.028488,0
+OMC.US,D,20000407,000000,33.1099,33.5607,32.4748,33.004,1773498.3832654,0
+OMC.US,D,20000410,000000,32.9648,32.9648,31.438,32.027,1612401.3108091,0
+OMC.US,D,20000411,000000,32.027,32.027,31.1989,31.6703,1416167.1217818,0
+OMC.US,D,20000412,000000,31.7115,31.879,30.7745,30.9294,1366469.0453305,0
+OMC.US,D,20000413,000000,30.8872,31.1146,29.9699,30.018,1989141.4032583,0
+OMC.US,D,20000414,000000,29.037,29.2153,27.8943,27.8943,2659813.9093094,0
+OMC.US,D,20000417,000000,27.9177,29.037,27.7394,28.8693,3615830.2095293,0
+OMC.US,D,20000418,000000,28.8693,29.2153,28.2735,28.6498,3110545.5142873,0
+OMC.US,D,20000419,000000,28.9968,29.079,28.0216,28.3167,2600120.0961387,0
+OMC.US,D,20000420,000000,28.2735,28.7792,27.8687,28.3783,2929167.1777403,0
+OMC.US,D,20000424,000000,28.5666,29.2153,27.9942,28.9742,2027423.360639,0
+OMC.US,D,20000425,000000,29.7161,31.4527,29.3505,30.5403,4064278.1825372,0
+OMC.US,D,20000426,000000,30.5206,32.3504,30.4374,31.3135,3110545.5142873,0
+OMC.US,D,20000427,000000,30.8461,31.7115,30.2717,31.586,2141392.7180971,0
+OMC.US,D,20000428,000000,31.4184,31.7516,30.3757,30.9294,1717224.9161016,0
+OMC.US,D,20000501,000000,30.7491,30.7971,30.1806,30.7177,1388175.7937208,0
+OMC.US,D,20000502,000000,30.4805,30.8872,30.2903,30.6991,1275924.772383,0
+OMC.US,D,20000503,000000,30.4805,30.4805,29.2447,29.4446,991149.33523265,0
+OMC.US,D,20000504,000000,29.4446,30.1806,29.2153,29.426,1522427.4356594,0
+OMC.US,D,20000505,000000,29.3397,31.0352,29.1634,30.8461,2010860.396324,0
+OMC.US,D,20000508,000000,30.6265,30.6265,29.6955,30.0552,1174522.5334872,0
+OMC.US,D,20000509,000000,30.1444,30.3757,29.6112,29.9474,1319052.5600699,0
+OMC.US,D,20000510,000000,29.9258,30.1659,29.2957,29.4613,1023425.2793089,0
+OMC.US,D,20000511,000000,29.6328,29.7798,29.037,29.6112,1960871.508831,0
+OMC.US,D,20000512,000000,29.5486,30.018,29.2957,29.8709,1664384.0396201,0
+OMC.US,D,20000515,000000,29.5691,30.1806,29.3201,29.7798,1459872.4499937,0
+OMC.US,D,20000516,000000,29.9699,30.9068,29.7798,30.5403,2095975.1761025,0
+OMC.US,D,20000517,000000,30.6991,30.8617,29.5299,29.9121,1231079.6689654,0
+OMC.US,D,20000518,000000,29.8709,29.9699,28.9968,29.1418,1859189.6831792,0
+OMC.US,D,20000519,000000,28.5264,28.741,28.2941,28.4421,2257075.3097275,0
+OMC.US,D,20000522,000000,28.3559,28.6381,28.0785,28.5136,2097974.1193684,0
+OMC.US,D,20000523,000000,28.5264,28.8449,28.2098,28.3559,1377035.1798476,0
+OMC.US,D,20000524,000000,28.3559,29.0576,28.1686,28.597,1706941.4295092,0
+OMC.US,D,20000525,000000,28.6184,28.9135,28.2324,28.4607,1419883.3807785,0
+OMC.US,D,20000526,000000,28.4607,28.4607,27.8453,27.8943,2553849.5084217,0
+OMC.US,D,20000530,000000,27.8943,28.8693,27.7629,28.6959,1541844.4297419,0
+OMC.US,D,20000531,000000,28.2735,29.3505,28.2735,28.5136,1450158.3408095,0
+OMC.US,D,20000601,000000,28.5489,29.037,28.3559,28.9968,1963729.6201571,0
+OMC.US,D,20000602,000000,29.9258,30.4805,29.9258,30.1444,1521853.9766929,0
+OMC.US,D,20000605,000000,30.0552,31.291,30.018,30.8461,1610399.3063744,0
+OMC.US,D,20000606,000000,30.8215,31.5428,30.6991,31.0538,1301915.1163989,0
+OMC.US,D,20000607,000000,30.9696,31.3488,30.1993,31.1538,1294201.9912599,0
+OMC.US,D,20000608,000000,31.0744,31.095,29.7298,30.0474,1342474.5834118,0
+OMC.US,D,20000609,000000,30.4502,30.7314,30.2169,30.4178,791773.36656473,0
+OMC.US,D,20000612,000000,30.3962,30.7971,29.8219,30.0993,706942.25510071,0
+OMC.US,D,20000613,000000,30.114,30.5403,29.7729,30.4374,1048844.2051373,0
+OMC.US,D,20000614,000000,30.3678,30.5403,30.0248,30.3051,911457.92628553,0
+OMC.US,D,20000615,000000,30.3678,31.2655,30.3051,30.9215,1239933.5896998,0
+OMC.US,D,20000616,000000,31.8173,32.5787,31.6467,32.4122,3002292.3794814,0
+OMC.US,D,20000619,000000,32.0691,32.5386,31.8173,32.1945,1538136.3338622,0
+OMC.US,D,20000620,000000,32.322,32.8169,32.1721,32.4552,1593833.2808906,0
+OMC.US,D,20000621,000000,32.5787,33.0305,32.3024,32.9472,1904031.725428,0
+OMC.US,D,20000622,000000,32.8531,33.0893,32.6425,32.9648,1243079.4508988,0
+OMC.US,D,20000623,000000,33.004,33.1745,32.6219,32.7267,1744645.8463649,0
+OMC.US,D,20000626,000000,32.7121,32.7121,30.5403,30.7971,2676669.7254453,0
+OMC.US,D,20000627,000000,30.7971,30.7971,30.1591,30.3463,2450735.0557431,0
+OMC.US,D,20000628,000000,30.7118,30.7118,30.3237,30.5403,1993434.1823904,0
+OMC.US,D,20000629,000000,30.4502,30.5403,29.8219,30.2845,1390752.2775117,0
+OMC.US,D,20000630,000000,30.1993,30.6197,30.0248,30.3051,1824052.566608,0
+OMC.US,D,20000703,000000,30.4374,30.7971,30.3237,30.7745,580979.23804689,0
+OMC.US,D,20000705,000000,30.7491,30.7491,30.3962,30.4942,1099973.8882257,0
+OMC.US,D,20000706,000000,30.5776,30.5991,30.0248,30.0728,1209945.359152,0
+OMC.US,D,20000707,000000,29.7298,29.9474,28.3715,28.9193,3642110.3441973,0
+OMC.US,D,20000710,000000,28.5842,28.9193,27.5679,27.5679,5533002.512486,0
+OMC.US,D,20000711,000000,27.7139,29.6681,27.7139,29.4917,4589270.6829036,0
+OMC.US,D,20000712,000000,29.4682,30.114,29.4515,29.6465,1314767.9440548,0
+OMC.US,D,20000713,000000,29.3447,29.3447,28.2882,28.3931,2215945.4449169,0
+OMC.US,D,20000714,000000,28.7488,30.2845,28.7488,29.7729,3690093.1456971,0
+OMC.US,D,20000717,000000,29.7514,30.0728,29.1987,29.2741,1554992.149998,0
+OMC.US,D,20000718,000000,29.0928,29.0928,28.8213,28.8399,2114831.9762835,0
+OMC.US,D,20000719,000000,28.8987,29.4172,28.8605,28.9193,1870035.4044522,0
+OMC.US,D,20000720,000000,28.9674,29.4682,28.9438,29.3045,1160243.2011423,0
+OMC.US,D,20000721,000000,29.2663,29.2889,28.8399,28.9438,1843193.0351034,0
+OMC.US,D,20000724,000000,28.9193,29.2663,28.8399,29.2222,2382460.7862562,0
+OMC.US,D,20000725,000000,30.9696,30.9696,29.4917,30.3678,4762367.5372932,0
+OMC.US,D,20000726,000000,30.2169,30.3463,29.5808,29.9199,1936305.6287249,0
+OMC.US,D,20000727,000000,30.1375,30.2414,29.2663,29.5426,1602116.8038273,0
+OMC.US,D,20000728,000000,29.5426,29.5622,28.9193,29.0301,1551560.5797054,0
+OMC.US,D,20000731,000000,29.1154,29.4682,28.8763,28.9193,2051704.5520409,0
+OMC.US,D,20000801,000000,29.0095,29.2447,28.7929,28.8987,1699234.4267079,0
+OMC.US,D,20000802,000000,28.9674,28.9674,28.6753,28.8399,1481010.8413655,0
+OMC.US,D,20000803,000000,28.54,29.2663,28.4137,28.5842,1805773.3069519,0
+OMC.US,D,20000804,000000,28.6753,29.2222,28.498,28.8213,2580699.0204976,0
+OMC.US,D,20000807,000000,28.9889,29.5426,28.9193,29.3447,1267070.8516487,0
+OMC.US,D,20000808,000000,29.523,29.8621,29.4682,29.8621,2008284.9329227,0
+OMC.US,D,20000809,000000,29.523,29.6887,29.1987,29.3447,1645534.3821663,0
+OMC.US,D,20000810,000000,29.3271,29.4682,28.9438,29.2447,1038563.7797139,0
+OMC.US,D,20000811,000000,29.3271,29.3731,28.8987,28.9193,1436737.1561352,0
+OMC.US,D,20000814,000000,28.9193,29.0301,28.7723,28.8763,1353332.5493602,0
+OMC.US,D,20000815,000000,29.0487,29.0487,28.7488,28.9438,1622677.6546741,0
+OMC.US,D,20000816,000000,29.0301,29.2889,28.1971,28.3715,1138248.702879,0
+OMC.US,D,20000817,000000,28.4137,29.0095,28.1971,28.7723,1478435.3779642,0
+OMC.US,D,20000818,000000,28.7723,28.9193,27.9874,28.5842,1729798.1570015,0
+OMC.US,D,20000821,000000,28.5195,28.7155,27.8609,28.1618,1459588.7816793,0
+OMC.US,D,20000822,000000,28.1971,28.1971,26.8809,27.3072,6147397.469815,0
+OMC.US,D,20000823,000000,27.3072,28.052,27.3072,27.7972,2930025.3254108,0
+OMC.US,D,20000824,000000,27.8393,27.8609,27.2866,27.3483,1966301.002,0
+OMC.US,D,20000825,000000,27.3483,28.0305,27.3072,27.8393,1458726.5524502,0
+OMC.US,D,20000828,000000,27.9247,28.1618,27.5464,27.5884,1212512.6594364,0
+OMC.US,D,20000829,000000,27.5679,27.8197,27.3915,27.7296,812056.67143484,0
+OMC.US,D,20000830,000000,27.4738,28.1971,27.4131,28.0922,1362185.449705,0
+OMC.US,D,20000831,000000,28.5842,28.6959,28.3029,28.3931,1896036.9727538,0
+OMC.US,D,20000901,000000,28.4764,28.7723,28.2882,28.3235,1455013.3546223,0
+OMC.US,D,20000905,000000,28.4362,28.5842,27.7463,27.8825,2327337.2981944,0
+OMC.US,D,20000906,000000,27.9021,27.9021,27.7296,27.8197,1551278.9521702,0
+OMC.US,D,20000907,000000,27.7708,27.7708,26.7349,27.2229,3328765.0180712,0
+OMC.US,D,20000908,000000,27.2229,27.9462,26.7133,27.4356,2590121.2982505,0
+OMC.US,D,20000911,000000,27.3483,27.9021,27.1964,27.4356,1682947.9879801,0
+OMC.US,D,20000912,000000,27.6424,28.052,27.2866,28.0305,2623256.4103869,0
+OMC.US,D,20000913,000000,28.1186,28.1618,27.2435,27.7296,2089980.3870838,0
+OMC.US,D,20000914,000000,27.8609,28.052,27.6002,27.7708,1180524.4652331,0
+OMC.US,D,20000915,000000,27.7708,27.7708,27.071,27.2229,3708949.9458782,0
+OMC.US,D,20000918,000000,27.1759,27.2229,25.8627,26.0489,5270218.51243,0
+OMC.US,D,20000919,000000,26.2008,26.9456,26.1155,26.3977,5104834.7831794,0
+OMC.US,D,20000920,000000,26.095,26.5869,25.158,25.5873,2810628.5155629,0
+OMC.US,D,20000921,000000,25.3658,26.4507,25.3119,26.289,2509577.8639706,0
+OMC.US,D,20000922,000000,26.2008,26.289,25.7735,26.2008,3007145.352515,0
+OMC.US,D,20000925,000000,26.2008,26.2008,25.7304,25.8421,2957734.005547,0
+OMC.US,D,20000926,000000,25.745,25.8176,24.5122,24.815,3133682.8489251,0
+OMC.US,D,20000927,000000,24.6357,24.6926,23.2402,23.8693,6312210.8012678,0
+OMC.US,D,20000928,000000,24.1908,25.4109,24.1908,25.2992,3437312.0250877,0
+OMC.US,D,20000929,000000,25.2208,25.3658,24.5789,24.8699,2622398.2627163,0
+OMC.US,D,20001002,000000,24.8925,25.3188,24.8925,25.11,3329628.2676899,0
+OMC.US,D,20001003,000000,25.1512,25.798,25.1286,25.7235,2694948.9851013,0
+OMC.US,D,20001004,000000,25.8176,26.0704,25.6696,25.7235,2776642.3984833,0
+OMC.US,D,20001005,000000,25.7128,25.7656,24.7238,25.2776,3104259.914227,0
+OMC.US,D,20001006,000000,25.3188,25.4942,24.3456,24.7944,2273639.2944319,0
+OMC.US,D,20001009,000000,24.7062,25.6696,24.7062,25.1942,1756933.3781712,0
+OMC.US,D,20001010,000000,25.2776,25.8773,25.0247,25.7235,2347049.1848772,0
+OMC.US,D,20001011,000000,25.745,26.0489,25.0679,25.2776,1642676.2708401,0
+OMC.US,D,20001012,000000,25.3188,25.4315,24.9611,25.2619,2134821.408943,0
+OMC.US,D,20001013,000000,25.2414,25.5785,25.0679,25.4736,1748928.4216008,0
+OMC.US,D,20001016,000000,25.5569,26.5173,25.4109,25.9009,2419597.866483,0
+OMC.US,D,20001017,000000,25.9225,26.0489,24.5994,24.8699,2417886.67309,0
+OMC.US,D,20001018,000000,24.2212,25.1942,23.9193,25.11,2129967.4155198,0
+OMC.US,D,20001019,000000,25.4942,27.071,25.4942,27.0063,2639826.5174291,0
+OMC.US,D,20001020,000000,26.9456,27.8609,26.6662,27.5884,1599259.7128907,0
+OMC.US,D,20001023,000000,27.4944,27.4944,26.9848,27.3287,1933164.8694739,0
+OMC.US,D,20001024,000000,27.4944,29.476,27.4944,29.0742,4135966.6756932,0
+OMC.US,D,20001025,000000,29.0928,29.1987,28.6959,29.0184,2477579.465871,0
+OMC.US,D,20001026,000000,28.9252,29.3505,28.6028,29.3123,1910316.3050988,0
+OMC.US,D,20001027,000000,29.4172,30.018,29.4172,29.8023,1456443.9408699,0
+OMC.US,D,20001030,000000,29.8847,31.0186,29.8847,30.5932,3348194.2568292,0
+OMC.US,D,20001031,000000,30.6128,31.7193,30.1444,31.4674,3377042.7121712,0
+OMC.US,D,20001101,000000,31.291,31.3527,30.4805,30.8029,1590118.0422834,0
+OMC.US,D,20001102,000000,30.8617,30.9068,30.1218,30.1444,2360761.1805933,0
+OMC.US,D,20001103,000000,30.1806,30.3296,29.6034,29.9052,2197664.1444815,0
+OMC.US,D,20001106,000000,31.5428,31.6771,30.1218,30.3531,4626401.6407927,0
+OMC.US,D,20001107,000000,30.2717,30.2717,29.0928,29.3123,3403034.0765767,0
+OMC.US,D,20001108,000000,29.4378,29.5486,28.589,28.6753,1973723.3160973,0
+OMC.US,D,20001109,000000,28.3931,28.4137,27.3915,27.4356,3627544.2823691,0
+OMC.US,D,20001110,000000,27.6943,28.9674,27.6424,27.6943,1964583.6862692,0
+OMC.US,D,20001113,000000,27.1376,27.4552,27.1376,27.2661,2637823.4926047,0
+OMC.US,D,20001114,000000,27.2435,28.0922,27.0269,27.3287,2055703.4589625,0
+OMC.US,D,20001115,000000,27.6728,27.8393,27.4944,27.5884,1801199.9206742,0
+OMC.US,D,20001116,000000,27.8393,27.8393,27.2229,27.2435,1083115.010921,0
+OMC.US,D,20001117,000000,27.3287,27.5679,27.071,27.4356,2085407.0008061,0
+OMC.US,D,20001120,000000,27.5679,28.7997,27.4738,28.3313,2456445.1560577,0
+OMC.US,D,20001121,000000,27.4552,27.4552,25.6176,26.7133,6048856.4034141,0
+OMC.US,D,20001122,000000,26.6222,28.1402,26.4742,27.0063,2357615.3193942,0
+OMC.US,D,20001124,000000,27.0965,27.8197,27.0965,27.5679,709223.84629146,0
+OMC.US,D,20001127,000000,27.5395,28.0922,26.8172,27.2866,2472443.8449126,0
+OMC.US,D,20001128,000000,27.2866,27.8825,26.8809,27.6424,2024852.9991857,0
+OMC.US,D,20001129,000000,27.4552,27.9247,27.3287,27.5679,1882608.6453521,0
+OMC.US,D,20001130,000000,27.5884,27.5884,25.603,26.8172,3140253.1376894,0
+OMC.US,D,20001201,000000,26.8593,27.9638,26.8593,27.3003,1970294.8069734,0
+OMC.US,D,20001204,000000,27.3915,29.6465,27.3915,29.037,4626689.3906655,0
+OMC.US,D,20001205,000000,29.3505,30.5716,29.2222,30.5403,4033427.7227604,0
+OMC.US,D,20001206,000000,30.6461,30.9068,29.9699,30.3531,5112834.6378017,0
+OMC.US,D,20001207,000000,30.2717,30.3531,29.4986,30.018,2751219.3910963,0
+OMC.US,D,20001208,000000,30.2717,30.6265,29.8219,29.9944,2391034.0998451,0
+OMC.US,D,20001211,000000,29.9052,30.1806,29.4554,29.9052,2726367.8018966,0
+OMC.US,D,20001212,000000,29.2663,29.9258,29.2447,29.6465,1521567.2472095,0
+OMC.US,D,20001213,000000,29.6749,29.8847,29.1242,29.3505,1329627.8780936,0
+OMC.US,D,20001214,000000,29.2663,29.5887,28.6753,28.8851,1747504.9780806,0
+OMC.US,D,20001215,000000,28.3647,28.7723,27.5718,28.1266,3308776.6058014,0
+OMC.US,D,20001218,000000,28.0432,28.6881,28.0216,28.3441,1879179.1158386,0
+OMC.US,D,20001219,000000,28.4293,28.6665,28.0432,28.3029,1984008.8434687,0
+OMC.US,D,20001220,000000,27.6424,27.8521,26.3977,27.217,2669525.9777143,0
+OMC.US,D,20001221,000000,25.9705,27.6796,25.9705,26.9975,4012577.0812615,0
+OMC.US,D,20001222,000000,27.217,28.0011,27.1024,27.8521,2148532.3842695,0
+OMC.US,D,20001226,000000,27.7218,28.3029,27.3239,28.0011,847188.68605794,0
+OMC.US,D,20001227,000000,28.0216,28.3441,27.8943,27.9413,1520710.1199286,0
+OMC.US,D,20001228,000000,28.149,28.1686,27.7708,27.8943,1547843.3003191,0
+OMC.US,D,20001229,000000,27.9177,28.6234,27.8943,28.3235,1662957.534931,0
+OMC.US,D,20010102,000000,28.3235,28.6665,26.8447,26.8947,1483290.391777,0
+OMC.US,D,20010103,000000,26.2066,29.6749,26.2066,29.476,4200235.9159208,0
+OMC.US,D,20010104,000000,29.476,30.5716,29.476,30.4374,5116834.5651128,0
+OMC.US,D,20010105,000000,30.7373,30.7373,29.3045,29.8219,2966873.635375,0
+OMC.US,D,20010108,000000,29.6955,29.7161,28.9674,29.7161,3277354.7278372,0
+OMC.US,D,20010109,000000,29.3927,30.1444,29.3927,29.9886,2203092.617261,0
+OMC.US,D,20010110,000000,29.6955,29.7729,29.136,29.7387,2450735.0557431,0
+OMC.US,D,20010111,000000,29.6465,31.3762,29.4172,31.3762,2745510.3111713,0
+OMC.US,D,20010112,000000,31.042,31.5938,30.5206,31.49,3566700.4900964,0
+OMC.US,D,20010116,000000,31.49,31.49,30.1659,30.6265,2851477.7732279,0
+OMC.US,D,20010117,000000,30.7177,31.1665,30.5716,30.7813,2449876.9080725,0
+OMC.US,D,20010118,000000,30.8461,31.1665,30.5403,31.0186,2508144.2165541,0
+OMC.US,D,20010119,000000,31.0186,31.042,30.6265,30.7813,2025139.7286689,0
+OMC.US,D,20010122,000000,30.458,30.7177,29.9474,30.3531,1343332.7310823,0
+OMC.US,D,20010123,000000,29.9052,30.8215,29.1987,30.6461,2973727.5924539,0
+OMC.US,D,20010124,000000,30.6461,31.3527,30.2169,30.6697,1533564.9883638,0
+OMC.US,D,20010125,000000,30.6128,31.4252,29.8847,31.095,2765502.8049997,0
+OMC.US,D,20010126,000000,31.095,31.095,30.1659,30.5206,2223656.5292767,0
+OMC.US,D,20010129,000000,30.8617,31.1871,30.7245,31.1538,1432165.8106368,0
+OMC.US,D,20010130,000000,31.2361,31.2361,30.4178,31.095,1920880.3988366,0
+OMC.US,D,20010131,000000,31.095,31.4037,30.4374,31.1989,3091125.4590359,0
+OMC.US,D,20010201,000000,31.1989,31.1989,29.9052,30.0728,10417899.455762,0
+OMC.US,D,20010202,000000,30.0728,30.0728,29.4986,29.6955,4761793.057937,0
+OMC.US,D,20010205,000000,29.9435,30.7491,29.6681,30.502,3850337.1724308,0
+OMC.US,D,20010206,000000,30.7421,30.8215,30.0474,30.2649,3401891.2402021,0
+OMC.US,D,20010207,000000,30.2649,30.3179,29.9121,30.0474,1785209.3949362,0
+OMC.US,D,20010208,000000,30.0728,30.6922,30.0728,30.6461,1904605.1843945,0
+OMC.US,D,20010209,000000,30.6461,30.6922,30.3463,30.4648,2038562.9541225,0
+OMC.US,D,20010212,000000,30.4178,30.6922,30.212,30.653,1740079.6028145,0
+OMC.US,D,20010213,000000,30.5206,30.7059,30.4374,30.5206,2385606.6474553,0
+OMC.US,D,20010214,000000,30.502,30.5482,29.9562,30.3678,2759216.1845497,0
+OMC.US,D,20010215,000000,30.2777,30.5932,30.1444,30.5932,3215374.2215278,0
+OMC.US,D,20010216,000000,30.3463,30.7491,30.1659,30.3296,2373897.6765636,0
+OMC.US,D,20010220,000000,30.6197,32.4396,30.6197,32.3024,5681818.1754737,0
+OMC.US,D,20010221,000000,32.2249,32.6219,31.7908,32.2249,4327344.8305181,0
+OMC.US,D,20010222,000000,32.2249,32.5532,31.6134,31.7487,4042282.6638845,0
+OMC.US,D,20010223,000000,31.3527,31.4742,30.3678,30.8215,4659536.752929,0
+OMC.US,D,20010226,000000,30.8784,31.095,30.5932,30.8098,4063705.7439603,0
+OMC.US,D,20010227,000000,30.7579,31.7007,30.7177,31.4458,3125681.9739132,0
+OMC.US,D,20010228,000000,31.4458,31.4458,30.6373,30.996,2866326.4829809,0
+OMC.US,D,20010301,000000,30.996,31.0803,30.4942,30.996,4042850.0005133,0
+OMC.US,D,20010302,000000,30.9147,31.4252,30.6922,31.2783,2760073.3118307,0
+OMC.US,D,20010305,000000,31.095,31.1018,30.51,30.6697,2819772.2269494,0
+OMC.US,D,20010306,000000,30.7491,31.2509,30.7245,31.1469,3722088.4826277,0
+OMC.US,D,20010307,000000,30.7893,31.9986,30.7893,31.6409,3342767.8248291,0
+OMC.US,D,20010308,000000,31.2989,31.5026,30.9892,31.4674,2980012.1721247,0
+OMC.US,D,20010309,000000,30.8215,30.9892,30.1444,30.2483,3445883.2978973,0
+OMC.US,D,20010312,000000,30.1297,30.1375,28.4558,28.597,4330482.5286002,0
+OMC.US,D,20010313,000000,28.589,28.7997,27.8393,28.4215,5648971.8335998,0
+OMC.US,D,20010314,000000,28.0785,28.4705,27.617,27.8041,4924599.283007,0
+OMC.US,D,20010315,000000,28.0785,28.8273,28.0785,28.7488,2926593.7551182,0
+OMC.US,D,20010316,000000,28.6753,28.7997,27.957,28.4558,3729229.1691898,0
+OMC.US,D,20010319,000000,28.4607,28.4891,27.6365,28.1834,3267075.3228034,0
+OMC.US,D,20010320,000000,28.3715,28.8135,28.149,28.2882,2963159.4171576,0
+OMC.US,D,20010321,000000,28.2882,28.5195,27.957,28.0638,3490438.6106628,0
+OMC.US,D,20010322,000000,27.9247,27.9247,26.3977,27.2514,5294781.3313672,0
+OMC.US,D,20010323,000000,27.3915,27.9942,27.2229,27.9942,2925743.7705645,0
+OMC.US,D,20010326,000000,27.957,28.3029,27.3239,27.5934,3738941.2375948,0
+OMC.US,D,20010327,000000,27.617,29.0184,27.56,28.9252,2843482.0001641,0
+OMC.US,D,20010328,000000,28.9252,29.0928,28.597,28.938,3729799.5669874,0
+OMC.US,D,20010329,000000,29.0252,29.0742,27.9021,28.3373,2956876.8782661,0
+OMC.US,D,20010330,000000,28.3373,28.7155,27.9247,28.3783,2606685.282955,0
+OMC.US,D,20010402,000000,28.4215,28.8987,28.1686,28.4607,1982864.9867045,0
+OMC.US,D,20010403,000000,28.3715,28.4009,27.4493,27.6286,2974296.9698619,0
+OMC.US,D,20010404,000000,27.5884,27.617,26.7133,27.2229,4640114.6568984,0
+OMC.US,D,20010405,000000,27.4621,28.3235,27.4131,28.3235,3516710.5822138,0
+OMC.US,D,20010406,000000,28.3235,28.3235,27.3973,27.7913,2181098.1189978,0
+OMC.US,D,20010409,000000,27.9021,28.5538,27.8393,28.5136,2202515.0767359,0
+OMC.US,D,20010410,000000,28.5136,28.8213,28.4009,28.5264,2185952.1124211,0
+OMC.US,D,20010411,000000,28.8449,29.0487,28.3519,28.8273,3410177.8243076,0
+OMC.US,D,20010412,000000,28.5538,29.7729,28.5195,29.6191,2801205.2174205,0
+OMC.US,D,20010416,000000,29.6191,29.9258,29.3447,29.7945,2199091.6695602,0
+OMC.US,D,20010417,000000,29.4613,30.2325,29.4446,30.2325,1860898.835793,0
+OMC.US,D,20010418,000000,30.502,31.7487,30.4442,31.2135,7799502.1407456,0
+OMC.US,D,20010419,000000,31.1597,31.6703,30.9892,31.6703,2152813.9391158,0
+OMC.US,D,20010420,000000,31.5026,31.5026,30.6373,31.0538,2496718.9139769,0
+OMC.US,D,20010423,000000,30.9892,30.9892,30.114,30.1659,3388754.7442318,0
+OMC.US,D,20010424,000000,30.1993,30.7667,30.1993,30.5403,2718087.3401288,0
+OMC.US,D,20010425,000000,30.5403,30.949,30.3384,30.849,2972586.7968586,0
+OMC.US,D,20010426,000000,30.6461,31.534,30.5658,31.5096,3559274.0944407,0
+OMC.US,D,20010427,000000,31.0744,31.095,30.0474,30.2903,5672392.8365519,0
+OMC.US,D,20010430,000000,30.6843,30.6843,29.9258,30.0797,2632967.4584022,0
+OMC.US,D,20010501,000000,30.0728,30.0728,29.4986,29.5966,3931746.9174982,0
+OMC.US,D,20010502,000000,29.6191,30.0797,29.5966,29.9699,2919457.1501145,0
+OMC.US,D,20010503,000000,29.6749,30.0698,29.1242,29.7298,2317918.0816104,0
+OMC.US,D,20010504,000000,29.5887,30.5158,29.3927,30.4502,1899751.1909712,0
+OMC.US,D,20010507,000000,30.3903,30.4736,29.8259,30.4374,1185093.7699523,0
+OMC.US,D,20010508,000000,30.5658,31.0744,30.3757,30.949,2351899.096742,0
+OMC.US,D,20010509,000000,30.6265,31.2989,30.5658,30.9568,2263074.1803045,0
+OMC.US,D,20010510,000000,30.9627,31.2449,30.7177,30.7813,2498430.10737,0
+OMC.US,D,20010511,000000,30.8029,30.9892,30.6461,30.7314,1899458.3391503,0
+OMC.US,D,20010514,000000,30.7245,30.8167,30.5776,30.7421,1053127.8007629,0
+OMC.US,D,20010515,000000,30.8029,31.6703,30.7314,31.1597,2989724.2405296,0
+OMC.US,D,20010516,000000,31.192,31.7065,30.7177,31.6409,2411886.7821233,0
+OMC.US,D,20010517,000000,31.6409,32.4033,31.6409,32.2779,2514428.7962249,0
+OMC.US,D,20010518,000000,32.369,32.5317,31.8927,32.1417,2242789.8550449,0
+OMC.US,D,20010521,000000,31.9642,32.8737,31.879,32.8022,1962018.426764,0
+OMC.US,D,20010522,000000,32.4954,33.1961,32.3083,32.9531,4239939.2760423,0
+OMC.US,D,20010523,000000,32.8737,33.6235,32.4954,33.4156,4861764.7105854,0
+OMC.US,D,20010524,000000,33.3226,33.3304,32.1034,32.2024,5114262.1628803,0
+OMC.US,D,20010525,000000,32.4484,32.4484,31.879,32.1721,2420741.7232473,0
+OMC.US,D,20010529,000000,32.1867,32.3984,32.0691,32.1475,1787204.2566437,0
+OMC.US,D,20010530,000000,32.1171,32.2249,31.6703,31.7957,2338194.2437532,0
+OMC.US,D,20010531,000000,31.8447,31.9986,31.7065,31.8712,3261361.1409304,0
+OMC.US,D,20010601,000000,31.8104,31.8173,31.3253,31.6213,2536992.6718961,0
+OMC.US,D,20010604,000000,31.7115,31.9908,31.5026,31.9152,1163384.9807828,0
+OMC.US,D,20010605,000000,31.879,32.1171,31.7007,32.0691,1970008.0774901,0
+OMC.US,D,20010606,000000,32.0809,32.2925,32.0348,32.1103,1994008.6617466,0
+OMC.US,D,20010607,000000,32.1867,32.2779,31.2205,31.5222,2004861.5257469,0
+OMC.US,D,20010608,000000,31.2205,31.3253,30.9215,31.0038,2169952.4031765,0
+OMC.US,D,20010611,000000,30.7245,30.8706,30.5716,30.7059,2166532.0571697,0
+OMC.US,D,20010612,000000,30.7118,30.7421,29.6818,29.8905,6045145.2463654,0
+OMC.US,D,20010613,000000,30.0474,30.0474,29.2408,29.4093,5640401.5811798,0
+OMC.US,D,20010614,000000,28.8213,29.0184,28.1912,28.3167,4554709.0660782,0
+OMC.US,D,20010615,000000,28.0706,28.6234,27.7296,28.2941,9782080.3979669,0
+OMC.US,D,20010618,000000,28.3097,28.3097,27.7972,27.7972,3005720.8886053,0
+OMC.US,D,20010619,000000,28.202,28.8213,28.202,28.6234,4489870.4484425,0
+OMC.US,D,20010620,000000,28.4489,28.6028,27.7296,28.1186,5331916.3708147,0
+OMC.US,D,20010621,000000,28.1912,28.6234,27.9638,28.3167,3261927.4571696,0
+OMC.US,D,20010622,000000,28.5666,29.1242,28.5195,28.8399,3969728.8803305,0
+OMC.US,D,20010625,000000,28.8399,28.9742,28.3313,28.3931,3341343.3609193,0
+OMC.US,D,20010626,000000,28.2598,28.5489,27.8943,28.5136,3357044.0960052,0
+OMC.US,D,20010627,000000,28.589,29.136,28.5489,28.7224,2420741.7232473,0
+OMC.US,D,20010628,000000,28.8213,29.1634,28.7723,28.8693,2024283.6217776,0
+OMC.US,D,20010629,000000,29.2153,29.8435,29.079,29.5142,4506717.0810718,0
+OMC.US,D,20010702,000000,29.5142,30.0248,29.2889,29.8083,2509577.8639706,0
+OMC.US,D,20010703,000000,29.8083,30.0092,29.3633,29.964,1323335.1353059,0
+OMC.US,D,20010705,000000,29.7729,29.7857,29.086,29.1692,2330764.7869286,0
+OMC.US,D,20010706,000000,29.3271,29.3397,28.3647,28.4137,1931453.6760809,0
+OMC.US,D,20010709,000000,28.4764,29.0996,28.4607,29.0184,1706083.2818387,0
+OMC.US,D,20010710,000000,28.7567,28.8213,27.7139,27.9638,5725516.3609582,0
+OMC.US,D,20010711,000000,27.9638,28.4842,27.7972,28.4607,7967450.1091117,0
+OMC.US,D,20010712,000000,28.4293,29.0095,28.4137,28.9968,3415031.8177308,0
+OMC.US,D,20010713,000000,28.9968,29.2525,28.7723,29.2408,2373615.0286388,0
+OMC.US,D,20010716,000000,29.2408,29.5966,29.0654,29.5486,3284786.2254411,0
+OMC.US,D,20010717,000000,29.476,29.6191,29.1987,29.3927,2238794.0092921,0
+OMC.US,D,20010718,000000,29.0654,29.2408,28.1402,28.5754,4773791.8194809,0
+OMC.US,D,20010719,000000,28.9135,29.0654,28.1686,28.3931,5041422.6702328,0
+OMC.US,D,20010720,000000,28.3931,28.498,27.5934,27.6659,5539570.7604713,0
+OMC.US,D,20010723,000000,27.8943,27.9462,26.8505,26.9456,5883472.6741634,0
+OMC.US,D,20010724,000000,27.4493,28.5322,27.3837,28.4489,11204252.512664,0
+OMC.US,D,20010725,000000,28.4489,29.3505,28.2735,29.2281,4586982.9693752,0
+OMC.US,D,20010726,000000,29.2281,30.1924,29.136,30.0934,5576704.7795291,0
+OMC.US,D,20010727,000000,30.0934,30.3678,29.9435,30.018,4213944.8504681,0
+OMC.US,D,20010730,000000,29.9562,30.3463,29.9199,30.0728,1821192.4145025,0
+OMC.US,D,20010731,000000,30.2717,30.6128,29.8503,29.9807,2933743.6251868,0
+OMC.US,D,20010801,000000,29.9886,29.9944,29.7387,29.8503,2348760.3782703,0
+OMC.US,D,20010802,000000,29.9052,30.061,29.5966,29.8435,1692088.6381978,0
+OMC.US,D,20010803,000000,29.8435,29.8435,29.1634,29.6955,2061128.870573,0
+OMC.US,D,20010806,000000,29.6191,29.6191,29.3505,29.523,2094547.6510238,0
+OMC.US,D,20010807,000000,29.523,29.5426,29.2408,29.426,1373616.8746199,0
+OMC.US,D,20010808,000000,29.3329,29.8503,29.0184,29.1154,2649819.1929797,0
+OMC.US,D,20010809,000000,29.1242,29.2222,28.8449,29.0928,1873470.0359137,0
+OMC.US,D,20010810,000000,29.1477,29.1692,28.741,29.079,1630677.5092964,0
+OMC.US,D,20010813,000000,29.1692,29.2408,28.7997,29.136,2224223.8659055,0
+OMC.US,D,20010814,000000,29.1418,29.3045,28.5489,28.644,1604685.1245013,0
+OMC.US,D,20010815,000000,28.644,28.6881,28.2255,28.3097,3291636.1009614,0
+OMC.US,D,20010816,000000,28.3097,28.3097,27.8943,28.2255,4824632.7323067,0
+OMC.US,D,20010817,000000,28.104,28.202,27.8129,28.0216,2795211.4487915,0
+OMC.US,D,20010820,000000,27.8943,28.2461,27.7218,28.2461,3423884.7180756,0
+OMC.US,D,20010821,000000,28.0785,28.104,26.8867,27.5532,11439327.832583,0
+OMC.US,D,20010822,000000,27.5934,27.8747,27.5934,27.7629,4740940.3756588,0
+OMC.US,D,20010823,000000,27.8129,28.0305,27.7296,27.8943,2255072.284903,0
+OMC.US,D,20010824,000000,28.104,28.5666,27.8129,28.5195,1581269.2234972,0
+OMC.US,D,20010827,000000,28.2461,28.4293,28.0216,28.1618,1483580.1824292,0
+OMC.US,D,20010828,000000,28.3441,28.3647,27.9021,28.052,1694090.6426326,0
+OMC.US,D,20010829,000000,28.052,28.052,27.1534,27.2229,2754076.4820328,0
+OMC.US,D,20010830,000000,27.1102,27.1102,26.0489,26.2145,5206526.8127275,0
+OMC.US,D,20010831,000000,26.3213,26.7682,26.095,26.6928,3096834.5389609,0
+OMC.US,D,20010904,000000,26.3683,26.6928,25.9891,26.0332,2902610.5174852,0
+OMC.US,D,20010905,000000,25.8705,26.0263,24.9209,25.0189,8035436.6287257,0
+OMC.US,D,20010906,000000,24.9277,25.3266,24.7062,25.1942,8159110.9118614,0
+OMC.US,D,20010907,000000,25.699,25.7529,25.0463,25.3658,4281927.2885235,0
+OMC.US,D,20010910,000000,25.3599,25.8627,25.1434,25.2335,4117973.1251309,0
+OMC.US,D,20010917,000000,23.0794,24.0457,22.9873,22.9951,6566422.5081247,0
+OMC.US,D,20010918,000000,22.8207,23.1598,22.5443,22.8697,4462165.8498648,0
+OMC.US,D,20010919,000000,23.0647,23.5391,21.3468,22.267,7038003.7342119,0
+OMC.US,D,20010920,000000,21.923,22.267,21.482,21.6741,5015436.4077754,0
+OMC.US,D,20010921,000000,20.4794,21.4056,20.3412,20.6568,8271361.9331992,0
+OMC.US,D,20010924,000000,20.9557,22.6002,20.9557,22.3092,6729800.1513819,0
+OMC.US,D,20010925,000000,22.3092,22.5698,21.3918,22.1121,5319913.5277124,0
+OMC.US,D,20010926,000000,22.1954,22.3914,21.6143,21.8681,4596695.0377801,0
+OMC.US,D,20010927,000000,22.0543,22.1954,21.2017,22.12,4174820.0512611,0
+OMC.US,D,20010928,000000,22.12,22.3356,21.0969,22.3356,8164831.2160722,0
+OMC.US,D,20011001,000000,21.8524,22.0621,21.5917,21.9583,3659816.1448868,0
+OMC.US,D,20011002,000000,21.5114,21.63,21.1057,21.4604,4694385.0992378,0
+OMC.US,D,20011003,000000,21.4604,22.9373,21.0841,22.6884,5211085.9135505,0
+OMC.US,D,20011004,000000,22.8893,23.835,22.6884,23.294,6331062.4995008,0
+OMC.US,D,20011005,000000,23.3999,23.3999,22.8697,23.0921,4255362.4651515,0
+OMC.US,D,20011008,000000,23.0225,23.0647,22.5757,22.8981,3147106.0743787,0
+OMC.US,D,20011009,000000,23.0471,23.4773,22.8893,23.2715,4293066.8820072,0
+OMC.US,D,20011010,000000,23.4861,24.2496,23.3999,24.2212,4186239.2315006,0
+OMC.US,D,20011011,000000,24.718,25.7813,24.718,25.6696,7077426.4871878,0
+OMC.US,D,20011012,000000,25.4403,25.6382,24.9669,25.6059,4077986.0966949,0
+OMC.US,D,20011015,000000,25.2296,25.4736,24.8483,25.4157,3349045.2617725,0
+OMC.US,D,20011016,000000,25.4157,25.4667,25.1434,25.2776,4019719.8086028,0
+OMC.US,D,20011017,000000,25.3961,25.3961,24.2133,24.4142,6130544.7148479,0
+OMC.US,D,20011018,000000,23.9046,24.2692,23.7302,24.2496,6254798.5792879,0
+OMC.US,D,20011019,000000,23.835,24.5632,23.8007,24.3936,4096265.3563509,0
+OMC.US,D,20011022,000000,24.3936,25.4461,24.2133,25.4461,2865470.3760896,0
+OMC.US,D,20011023,000000,26.3977,27.3445,26.1234,26.8809,9931753.1882354,0
+OMC.US,D,20011024,000000,26.5986,26.6144,26.3007,26.4575,3357619.595751,0
+OMC.US,D,20011025,000000,26.1606,27.5169,26.089,27.3287,4012577.0812615,0
+OMC.US,D,20011026,000000,27.1534,27.8747,27.1534,27.7296,3336767.9338624,0
+OMC.US,D,20011029,000000,27.5464,27.6228,27.125,27.3151,3588410.2996556,0
+OMC.US,D,20011030,000000,26.9377,27.118,26.3841,26.5252,3130541.0692845,0
+OMC.US,D,20011031,000000,26.5252,26.8172,26.3977,26.4281,2783782.0646558,0
+OMC.US,D,20011101,000000,26.3478,27.0769,26.2066,27.0348,3170526.0569412,0
+OMC.US,D,20011102,000000,27.0348,27.1906,26.7888,26.9525,2806634.7105895,0
+OMC.US,D,20011105,000000,27.1024,27.4493,27.071,27.3287,2591265.1550148,0
+OMC.US,D,20011106,000000,27.0916,27.7855,27.0495,27.7786,3469582.8672158,0
+OMC.US,D,20011107,000000,27.6502,28.052,27.5395,27.6659,2253360.0711203,0
+OMC.US,D,20011108,000000,27.6228,28.4293,27.6228,28.0138,3364762.3230923,0
+OMC.US,D,20011109,000000,28.0216,28.052,27.5464,27.9942,2728938.1633498,0
+OMC.US,D,20011112,000000,27.9247,27.9462,27.3631,27.7139,2822629.3178859,0
+OMC.US,D,20011113,000000,27.7629,28.8909,27.7629,28.7723,3807495.0938375,0
+OMC.US,D,20011114,000000,29.2222,30.2777,29.086,30.2777,8661253.8274629,0
+OMC.US,D,20011115,000000,30.018,30.1993,29.2889,29.3927,6235373.4220884,0
+OMC.US,D,20011116,000000,29.5691,29.5966,28.9135,29.0928,4795490.4047542,0
+OMC.US,D,20011119,000000,29.1418,29.426,28.8449,29.3731,3433310.0569973,0
+OMC.US,D,20011120,000000,29.3565,29.7729,29.2281,29.3271,3808353.2415081,0
+OMC.US,D,20011121,000000,29.0996,29.2889,28.8077,28.9674,3923747.062876,0
+OMC.US,D,20011123,000000,29.2153,29.9121,29.2153,29.7387,1546127.0049779,0
+OMC.US,D,20011126,000000,29.8905,30.1993,29.7729,30.1855,3748646.1632724,0
+OMC.US,D,20011127,000000,29.964,30.1855,29.8083,29.9699,2341338.064173,0
+OMC.US,D,20011128,000000,29.8083,29.8572,29.3565,29.426,3564991.3374827,0
+OMC.US,D,20011129,000000,29.0184,29.4515,28.6381,29.3201,4673532.4169596,0
+OMC.US,D,20011130,000000,29.3447,29.7387,28.9968,29.5486,2480728.3882389,0
+OMC.US,D,20011203,000000,29.2663,29.3201,28.8273,28.9056,3135969.5420639,0
+OMC.US,D,20011204,000000,29.0654,29.426,28.9193,29.3505,3266497.7822784,0
+OMC.US,D,20011205,000000,29.4319,31.1391,29.4319,30.7745,6583560.9721854,0
+OMC.US,D,20011206,000000,30.7059,31.2135,30.6461,30.8706,4252508.4353838,0
+OMC.US,D,20011207,000000,30.6304,30.7373,29.8219,30.0797,3697240.9749865,0
+OMC.US,D,20011210,000000,30.018,30.2483,29.5622,29.6681,2996006.7794211,0
+OMC.US,D,20011211,000000,29.6681,30.6991,29.5142,30.4374,4125976.040922,0
+OMC.US,D,20011212,000000,30.2973,30.502,29.6191,29.8847,2880611.9376636,0
+OMC.US,D,20011213,000000,29.8023,29.8023,29.2065,29.3565,3152247.8176747,0
+OMC.US,D,20011214,000000,29.4446,29.4446,28.6234,29.0418,2438168.9575704,0
+OMC.US,D,20011217,000000,28.8399,29.8709,28.8273,29.4613,4941170.4104389,0
+OMC.US,D,20011218,000000,29.9474,30.0698,29.4986,29.9346,3477014.3648196,0
+OMC.US,D,20011219,000000,29.8621,30.4942,29.574,30.3903,3524713.498005,0
+OMC.US,D,20011220,000000,30.1993,30.4442,29.9562,30.0846,2796064.4945139,0
+OMC.US,D,20011221,000000,30.0846,30.5403,29.8503,30.5344,3111689.3710515,0
+OMC.US,D,20011224,000000,30.4217,30.5991,30.3962,30.4648,784920.42987554,0
+OMC.US,D,20011226,000000,30.4217,30.7745,30.36,30.4217,2060556.4319961,0
+OMC.US,D,20011227,000000,30.4305,30.8706,30.3757,30.8706,2910027.7296344,0
+OMC.US,D,20011228,000000,31.0352,31.0891,30.7971,30.9696,1471294.6914021,0
+OMC.US,D,20011231,000000,30.7245,31.0538,30.7059,30.8215,1347616.3267079,0
+OMC.US,D,20020102,000000,30.4942,31.0891,30.41,31.0891,3075987.9790203,0
+OMC.US,D,20020103,000000,30.8706,31.2205,30.5716,30.6697,2998006.7430766,0
+OMC.US,D,20020104,000000,30.8706,31.1871,30.5403,30.7177,4236795.4556226,0
+OMC.US,D,20020107,000000,30.7177,31.095,30.7177,30.8617,2073698.0299145,0
+OMC.US,D,20020108,000000,30.9744,31.7399,30.8706,31.1146,3498727.2355476,0
+OMC.US,D,20020109,000000,31.1146,31.5144,30.6197,31.192,5339344.8072497,0
+OMC.US,D,20020110,000000,31.1224,31.1538,30.7745,30.996,2432166.0054349,0
+OMC.US,D,20020111,000000,30.996,31.1391,30.6461,30.6697,1773212.6741716,0
+OMC.US,D,20020114,000000,30.6697,30.949,30.3179,30.7177,3224228.1422621,0
+OMC.US,D,20020115,000000,30.7893,30.9294,30.4217,30.7118,4135966.6756932,0
+OMC.US,D,20020116,000000,30.41,30.5266,29.6955,29.8259,3911460.5514593,0
+OMC.US,D,20020117,000000,29.8435,30.3463,29.4613,30.2649,2873181.4604493,0
+OMC.US,D,20020118,000000,30.0316,30.0934,29.7445,30.018,2468154.1269493,0
+OMC.US,D,20020122,000000,30.4805,30.6922,30.0474,30.1591,3114547.4823776,0
+OMC.US,D,20020123,000000,30.018,30.0934,29.8083,29.8621,1749501.8805673,0
+OMC.US,D,20020124,000000,29.9258,30.5266,29.9199,30.3179,1793488.8363144,0
+OMC.US,D,20020125,000000,30.2325,30.3463,30.0092,30.2649,2131684.7312505,0
+OMC.US,D,20020128,000000,30.2649,30.5991,30.1855,30.2777,2297920.485834,0
+OMC.US,D,20020129,000000,30.3678,30.4502,29.6465,29.6534,3047133.4013407,0
+OMC.US,D,20020130,000000,29.5966,29.9121,29.1908,29.5426,4007715.945111,0
+OMC.US,D,20020131,000000,29.6534,30.3531,29.5368,30.1444,5814350.4609023,0
+OMC.US,D,20020201,000000,30.1444,30.5266,29.7161,30.4942,3889180.3441025,0
+OMC.US,D,20020204,000000,30.4442,30.4442,29.5808,29.8847,5136261.7630916,0
+OMC.US,D,20020205,000000,29.8847,29.8847,29.0742,29.3565,5826629.8295916,0
+OMC.US,D,20020206,000000,29.3565,29.7014,28.8605,29.4682,5146536.0661774,0
+OMC.US,D,20020207,000000,29.3447,30.018,29.2447,29.5486,3207946.8054824,0
+OMC.US,D,20020208,000000,29.5691,29.8435,29.4319,29.7161,2527277.5423223,0
+OMC.US,D,20020211,000000,29.8347,30.0846,29.7298,30.0248,1871469.0518685,0
+OMC.US,D,20020212,000000,29.7239,29.8141,29.3271,29.4515,4167390.5944366,0
+OMC.US,D,20020213,000000,29.4319,30.36,29.2408,30.1924,4635825.9593247,0
+OMC.US,D,20020214,000000,30.3531,30.8706,30.0248,30.5266,4073128.0217131,0
+OMC.US,D,20020215,000000,30.5716,30.7667,29.9944,30.0728,3988295.8898595,0
+OMC.US,D,20020219,000000,30.0092,30.1659,29.2281,29.7387,4993720.4758786,0
+OMC.US,D,20020220,000000,30.0993,30.3531,29.7445,30.2903,4075700.4239456,0
+OMC.US,D,20020221,000000,30.3531,30.4217,30.0474,30.1071,2225085.074745,0
+OMC.US,D,20020222,000000,30.0404,31.0186,29.9474,30.7893,4105404.986179,0
+OMC.US,D,20020225,000000,30.8215,31.047,30.6697,30.9744,4129399.4480977,0
+OMC.US,D,20020226,000000,31.047,31.8241,31.0186,31.7516,5360479.117063,0
+OMC.US,D,20020227,000000,31.977,32.4954,31.6271,31.8025,6758940.4381553,0
+OMC.US,D,20020228,000000,32.0691,32.6943,31.9712,32.2701,6551571.7575925,0
+OMC.US,D,20020301,000000,32.4122,32.6023,31.3968,32.6023,15618713.107005,0
+OMC.US,D,20020304,000000,32.6023,33.5891,32.3984,33.5392,5576411.9277081,0
+OMC.US,D,20020305,000000,33.5392,33.5392,32.7551,32.7914,6338201.1452837,0
+OMC.US,D,20020306,000000,31.8025,32.5944,31.7193,32.1721,8133693.0064225,0
+OMC.US,D,20020307,000000,32.4818,32.4818,31.4037,31.5722,5845199.9002895,0
+OMC.US,D,20020308,000000,31.8447,32.5248,31.7751,32.3984,4981730.8978413,0
+OMC.US,D,20020311,000000,32.3749,32.5944,32.027,32.369,3245364.4928547,0
+OMC.US,D,20020312,000000,32.2249,32.6513,32.0809,32.4396,2075696.9731805,0
+OMC.US,D,20020313,000000,32.1534,32.2171,31.6467,32.0486,2737223.7270658,0
+OMC.US,D,20020314,000000,31.9152,32.0202,31.7193,31.8241,2000290.1802485,0
+OMC.US,D,20020315,000000,31.8241,32.565,31.6467,32.42,3532714.3730169,0
+OMC.US,D,20020318,000000,32.3984,32.7415,32.2779,32.6777,2888037.3129297,0
+OMC.US,D,20020319,000000,32.8022,33.351,32.7209,33.2245,3672676.11527,0
+OMC.US,D,20020320,000000,32.9178,33.3618,32.8531,33.3069,3205662.1531228,0
+OMC.US,D,20020321,000000,33.1893,33.1961,32.518,32.9237,3099404.900414,0
+OMC.US,D,20020322,000000,32.9237,33.0521,32.5719,32.9992,3080269.5338667,0
+OMC.US,D,20020325,000000,32.9992,32.9992,32.2701,32.3024,1918600.8484251,0
+OMC.US,D,20020326,000000,32.467,32.6375,31.8104,31.9006,4881184.7658368,0
+OMC.US,D,20020327,000000,32.1534,32.5719,31.9986,32.4748,2991156.8675563,0
+OMC.US,D,20020328,000000,32.4876,32.8022,32.3631,32.6375,1774640.1992503,0
+OMC.US,D,20020401,000000,32.2925,32.5787,32.1721,32.5248,1700091.5539889,0
+OMC.US,D,20020402,000000,32.5248,32.5248,32.0691,32.1779,1968868.3022843,0
+OMC.US,D,20020403,000000,32.2925,32.467,31.8025,32.0113,3297921.7010218,0
+OMC.US,D,20020404,000000,31.8712,31.9486,31.5026,31.6271,7305927.4367848,0
+OMC.US,D,20020405,000000,31.6467,32.1171,31.6467,31.8241,3772928.3750639,0
+OMC.US,D,20020408,000000,31.4586,32.0564,31.2989,32.027,2859757.2146062,0
+OMC.US,D,20020409,000000,32.0691,32.518,32.0426,32.3504,2677526.8527262,0
+OMC.US,D,20020410,000000,32.4278,32.8022,32.3984,32.6943,2219656.6019655,0
+OMC.US,D,20020411,000000,32.6709,32.7483,32.2514,32.2553,3286781.0871486,0
+OMC.US,D,20020412,000000,32.2553,32.5944,32.0809,32.565,3002001.5684397,0
+OMC.US,D,20020415,000000,32.3984,32.7031,31.8712,31.8712,3530428.7002676,0
+OMC.US,D,20020416,000000,32.0113,32.565,31.9908,32.4278,3175954.5297206,0
+OMC.US,D,20020417,000000,32.3416,32.4818,32.2249,32.3288,1842332.8466537,0
+OMC.US,D,20020418,000000,32.3288,32.5532,32.1721,32.369,1989717.9233937,0
+OMC.US,D,20020419,000000,32.4954,32.8169,32.4278,32.7699,4401896.5369483,0
+OMC.US,D,20020422,000000,32.6375,32.6513,32.322,32.5474,2802919.4719824,0
+OMC.US,D,20020423,000000,32.4954,32.8169,32.2397,32.2397,2651247.7384479,0
+OMC.US,D,20020424,000000,32.2397,32.4954,32.0809,32.1534,1872040.4700559,0
+OMC.US,D,20020425,000000,32.1534,32.2514,31.8025,32.1171,3389036.371767,0
+OMC.US,D,20020426,000000,32.0486,32.0486,30.9068,30.9744,6441314.5775726,0
+OMC.US,D,20020429,000000,31.0686,31.0686,30.1297,30.2649,7760655.9079051,0
+OMC.US,D,20020430,000000,30.2777,30.51,29.4446,30.1659,11285940.824098,0
+OMC.US,D,20020501,000000,30.3179,30.8549,30.114,30.7667,7366482.458795,0
+OMC.US,D,20020502,000000,30.9215,30.9431,30.2717,30.3531,4354483.1128566,0
+OMC.US,D,20020503,000000,30.4178,30.4217,29.9944,30.0797,3663819.1333668,0
+OMC.US,D,20020506,000000,30.114,30.2483,29.1154,29.1692,4716660.2046465,0
+OMC.US,D,20020507,000000,29.4515,29.7798,29.2663,29.523,4708667.4927515,0
+OMC.US,D,20020508,000000,29.8347,30.4864,29.8023,30.4305,5645255.574603,0
+OMC.US,D,20020509,000000,30.4305,30.5158,29.9944,30.3678,4166821.2170285,0
+OMC.US,D,20020510,000000,30.4217,30.4736,29.7445,29.8503,2505857.5234153,0
+OMC.US,D,20020513,000000,30.2169,30.3179,29.8219,30.2483,2510432.9504722,0
+OMC.US,D,20020514,000000,30.5403,31.4958,30.5158,31.4527,4466158.6344486,0
+OMC.US,D,20020515,000000,31.1312,31.7957,31.1146,31.5586,4089123.6493992,0
+OMC.US,D,20020516,000000,31.5664,31.8712,31.2509,31.4458,3503003.6884459,0
+OMC.US,D,20020517,000000,30.9744,31.2509,30.6697,31.042,5050853.1111026,0
+OMC.US,D,20020520,000000,30.9744,30.9744,30.2717,30.4736,4287351.6797444,0
+OMC.US,D,20020521,000000,30.7373,30.7491,29.7445,29.8905,5452170.3079436,0
+OMC.US,D,20020522,000000,29.6112,30.0552,29.6112,30.018,2346760.4146147,0
+OMC.US,D,20020523,000000,30.3531,30.7373,30.1924,30.7059,3844052.59276,0
+OMC.US,D,20020524,000000,30.8029,31.4742,30.6922,31.1665,3657534.553696,0
+OMC.US,D,20020528,000000,31.3419,31.3488,30.6922,30.7745,2618399.3557948,0
+OMC.US,D,20020529,000000,30.9744,31.1803,30.8549,30.8784,2681522.6984789,0
+OMC.US,D,20020530,000000,30.2717,30.2717,29.7239,29.8503,6487015.7878816,0
+OMC.US,D,20020531,000000,29.6681,30.0728,29.574,29.8621,4546994.9205496,0
+OMC.US,D,20020603,000000,29.8621,29.9435,28.8273,28.8399,5165678.5754521,0
+OMC.US,D,20020604,000000,28.8331,28.8399,28.0706,28.3441,8877766.2194123,0
+OMC.US,D,20020605,000000,28.3373,28.3441,27.7463,27.8521,9548149.9552009,0
+OMC.US,D,20020606,000000,27.6943,27.8687,25.8705,26.1744,18909492.080686,0
+OMC.US,D,20020607,000000,25.8245,26.145,25.0532,25.1942,25894364.127374,0
+OMC.US,D,20020610,000000,25.9087,27.6424,25.8489,26.6928,20580446.40907,0
+OMC.US,D,20020611,000000,27.4689,27.6424,26.7741,26.8809,8573277.8751895,0
+OMC.US,D,20020612,000000,24.6073,25.1228,17.854,21.5799,89285523.373156,0
+OMC.US,D,20020613,000000,21.1753,21.1821,17.6521,18.935,46156336.732087,0
+OMC.US,D,20020614,000000,18.7183,19.5778,17.9294,19.0809,24650434.691922,0
+OMC.US,D,20020617,000000,19.5778,19.8091,18.9046,19.4044,16661271.712082,0
+OMC.US,D,20020618,000000,19.3112,20.4334,18.8496,20.0679,18585295.931338,0
+OMC.US,D,20020619,000000,19.9698,20.0188,19.2015,19.3064,16565016.31843,0
+OMC.US,D,20020620,000000,19.3966,19.4396,18.4782,18.5821,10106565.317577,0
+OMC.US,D,20020621,000000,18.4576,18.7448,18.346,18.3792,7780933.0904375,0
+OMC.US,D,20020624,000000,18.3175,18.5282,17.3865,18.1431,12768948.56795,0
+OMC.US,D,20020625,000000,17.8471,18.1431,16.5662,16.9034,13486458.998347,0
+OMC.US,D,20020626,000000,16.2938,17.1562,15.7323,16.918,16426483.121645,0
+OMC.US,D,20020627,000000,16.1527,16.3222,12.655,15.352,52920133.204445,0
+OMC.US,D,20020628,000000,15.0678,16.6368,14.5582,15.8734,17853791.877691,0
+OMC.US,D,20020701,000000,15.9762,16.5026,13.9143,14.1162,14247673.736566,0
+OMC.US,D,20020702,000000,14.1299,14.9227,13.4478,14.5308,17894350.324314,0
+OMC.US,D,20020703,000000,14.5228,15.1109,14.466,14.8649,11275943.046599,0
+OMC.US,D,20020705,000000,15.1677,15.5656,15.056,15.5166,3681243.3065211,0
+OMC.US,D,20020708,000000,15.7323,16.8387,15.3912,16.482,14323936.636389,0
+OMC.US,D,20020709,000000,16.2938,17.1562,16.1184,16.2938,15183403.670747,0
+OMC.US,D,20020710,000000,16.7701,16.8044,15.943,16.1527,12355920.359438,0
+OMC.US,D,20020711,000000,15.943,17.1395,15.9096,17.1189,12884626.057632,0
+OMC.US,D,20020712,000000,17.1395,18.5086,16.6643,18.1695,12791799.173104,0
+OMC.US,D,20020715,000000,17.7089,17.9294,16.6937,17.8187,13421904.049025,0
+OMC.US,D,20020716,000000,17.8256,18.8016,17.7991,18.0999,10988311.538902,0
+OMC.US,D,20020717,000000,18.541,18.7801,17.1905,17.8393,9651261.3467105,0
+OMC.US,D,20020718,000000,18.1293,18.2117,17.2327,17.3287,6081420.0973632,0
+OMC.US,D,20020719,000000,17.1562,17.6453,16.8955,17.3218,7073140.8507831,0
+OMC.US,D,20020722,000000,17.4061,17.6747,16.3908,16.6289,7011435.849671,0
+OMC.US,D,20020723,000000,16.8808,17.1043,16.1821,16.1899,6766939.272388,0
+OMC.US,D,20020724,000000,16.1899,18.0176,15.8812,17.6677,9628981.1393537,0
+OMC.US,D,20020725,000000,17.5747,18.0715,16.8249,17.2963,9399903.6696214,0
+OMC.US,D,20020726,000000,17.5051,17.7089,17.0024,17.2817,6160824.7768269,0
+OMC.US,D,20020729,000000,17.7442,19.0809,17.7089,18.935,8511584.0983632,0
+OMC.US,D,20020730,000000,18.6115,19.766,18.4694,19.3886,9278224.2481931,0
+OMC.US,D,20020731,000000,19.2329,19.4436,18.2342,18.4782,7374193.5431547,0
+OMC.US,D,20020801,000000,18.2469,18.4694,17.6933,18.2058,8047711.9158566,0
+OMC.US,D,20020802,000000,18.2058,18.3175,16.5554,17.6041,10697533.149615,0
+OMC.US,D,20020805,000000,17.3287,17.8854,16.2938,16.3585,11090566.82352,0
+OMC.US,D,20020806,000000,17.4914,18.7634,17.4002,18.4694,13159979.217029,0
+OMC.US,D,20020807,000000,18.8918,19.1799,17.8471,18.2675,9963746.4843868,0
+OMC.US,D,20020808,000000,18.3538,19.6679,18.0568,19.3966,7895473.8660828,0
+OMC.US,D,20020809,000000,19.2181,19.9286,18.9428,19.1427,5911464.0022245,0
+OMC.US,D,20020812,000000,19.1427,20.0375,18.982,19.8698,4802354.5657292,0
+OMC.US,D,20020813,000000,19.3191,19.4651,18.3792,18.3792,9773227.4976221,0
+OMC.US,D,20020814,000000,18.3792,19.6523,17.6785,19.5357,12151699.580853,0
+OMC.US,D,20020816,000000,20.306,21.2782,20.0188,21.1948,6837484.9291694,0
+OMC.US,D,20020819,000000,21.1948,22.8766,21.1263,22.2444,11002595.973195,0
+OMC.US,D,20020820,000000,22.0073,22.5943,21.6065,22.4689,7245086.7056812,0
+OMC.US,D,20020821,000000,22.5257,22.806,21.1948,21.4418,8179107.4872482,0
+OMC.US,D,20020822,000000,21.3174,22.6217,21.1527,22.4885,6331639.0196362,0
+OMC.US,D,20020823,000000,22.1121,22.3356,21.1948,21.3282,6153397.3607816,0
+OMC.US,D,20020826,000000,21.5721,22.2934,21.2566,22.1474,4592411.4421546,0
+OMC.US,D,20020827,000000,22.1817,22.4405,20.8587,21.1586,4660677.5485244,0
+OMC.US,D,20020828,000000,20.797,20.9714,20.3824,20.6059,4441596.835901,0
+OMC.US,D,20020829,000000,20.5873,21.2419,20.3412,21.0557,3668105.7901612,0
+OMC.US,D,20020830,000000,20.7058,21.4056,20.6401,20.9714,4019142.2680778,0
+OMC.US,D,20020903,000000,20.4794,20.501,19.373,19.4044,5981442.322377,0
+OMC.US,D,20020904,000000,19.4436,19.961,19.373,19.9002,6850629.5882566,0
+OMC.US,D,20020905,000000,19.717,20.3971,19.5308,20.1149,6061990.8586051,0
+OMC.US,D,20020906,000000,20.4471,21.0321,20.4471,20.797,4456735.3363062,0
+OMC.US,D,20020909,000000,20.6941,21.482,20.3658,21.3987,4073128.0217131,0
+OMC.US,D,20020910,000000,21.2948,21.9161,21.2105,21.8094,3726085.3487699,0
+OMC.US,D,20020911,000000,21.8044,22.17,21.8044,22.1063,4053424.2981473,0
+OMC.US,D,20020912,000000,22.1063,22.4209,21.8299,22.0621,6852058.1337249,0
+OMC.US,D,20020913,000000,21.7858,21.8965,21.2301,21.385,6287074.5233641,0
+OMC.US,D,20020917,000000,21.482,21.6417,21.1449,21.2948,4213376.4934496,0
+OMC.US,D,20020918,000000,21.0067,21.2105,20.6999,21.1586,4335052.853709,0
+OMC.US,D,20020919,000000,20.7538,20.7832,19.7434,19.7434,7724668.8067802,0
+OMC.US,D,20020920,000000,19.7434,20.5803,19.326,20.3138,7353630.6515287,0
+OMC.US,D,20020923,000000,19.9894,19.9894,19.1799,19.5915,6884332.0370218,0
+OMC.US,D,20020924,000000,19.2181,19.7297,19.1799,19.4778,5230798.8206229,0
+OMC.US,D,20020925,000000,19.4778,20.6059,19.4778,20.4177,6503585.8949238,0
+OMC.US,D,20020926,000000,20.4177,21.1057,20.3344,21.0841,6099699.3570192,0
+OMC.US,D,20020927,000000,21.0899,21.0899,19.2632,19.425,10583857.664368,0
+OMC.US,D,20020930,000000,19.425,19.7434,18.7037,19.3612,10287082.445284,0
+OMC.US,D,20021001,000000,19.3966,19.8698,18.6066,19.717,6804353.8985914,0
+OMC.US,D,20021002,000000,19.6523,19.6523,18.0431,18.1763,13636707.288361,0
+OMC.US,D,20021003,000000,18.1763,18.7556,17.7265,17.8393,12145127.25131,0
+OMC.US,D,20021004,000000,18.1833,18.5821,17.7265,18.1137,7540721.1291696,0
+OMC.US,D,20021007,000000,17.9294,18.388,17.7726,17.7863,5985161.6425426,0
+OMC.US,D,20021008,000000,17.9598,18.0431,16.7769,17.6158,11409619.188791,0
+OMC.US,D,20021009,000000,17.6158,18.2411,17.2689,17.9068,8011443.1871966,0
+OMC.US,D,20021010,000000,17.9216,19.1947,17.8393,19.0398,8305069.4839125,0
+OMC.US,D,20021011,000000,19.472,19.9424,19.225,19.4945,8726667.9448443,0
+OMC.US,D,20021014,000000,19.4945,20.3736,19.3338,20.0325,4786355.8768742,0
+OMC.US,D,20021015,000000,20.6941,21.3408,20.6941,21.2948,8784078.126045,0
+OMC.US,D,20021016,000000,21.2948,21.2948,20.6941,21.1311,5300496.5336299,0
+OMC.US,D,20021017,000000,20.5989,20.8666,19.7876,20.1089,18448480.050284,0
+OMC.US,D,20021018,000000,20.1149,20.6941,19.6063,20.5989,9488735.7287861,0
+OMC.US,D,20021021,000000,20.4951,21.6956,20.1737,21.435,6953457.3114519,0
+OMC.US,D,20021022,000000,21.3468,22.5698,20.9793,21.8299,9152546.9402329,0
+OMC.US,D,20021023,000000,21.8299,22.0445,21.0557,22.0445,5929463.6751246,0
+OMC.US,D,20021024,000000,22.0073,22.0073,20.255,20.5588,12627562.361787,0
+OMC.US,D,20021025,000000,20.5803,20.9793,20.4334,20.8284,6277647.1436631,0
+OMC.US,D,20021028,000000,20.9273,21.0185,19.9894,20.2912,7180535.8379183,0
+OMC.US,D,20021029,000000,20.2912,21.0185,19.8306,20.7058,11155407.481934,0
+OMC.US,D,20021030,000000,20.7538,20.896,20.3462,20.5803,6425602.6182009,0
+OMC.US,D,20021031,000000,20.5803,20.6323,19.9424,20.0325,5441025.6125119,0
+OMC.US,D,20021101,000000,20.0325,21.0185,19.7434,20.841,4797497.5111371,0
+OMC.US,D,20021104,000000,21.2105,22.4973,21.2105,21.9103,8701816.3556446,0
+OMC.US,D,20021105,000000,21.6417,22.021,21.4526,21.9935,5300209.8041466,0
+OMC.US,D,20021106,000000,22.415,22.4405,21.4526,21.8456,5987724.8612685,0
+OMC.US,D,20021107,000000,21.8162,21.876,21.2174,21.2419,3784639.3867349,0
+OMC.US,D,20021108,000000,21.2105,21.9103,21.1263,21.4604,4287928.1998798,0
+OMC.US,D,20021111,000000,21.4653,21.4653,20.5285,20.7695,4829203.0574155,0
+OMC.US,D,20021112,000000,20.8048,21.4202,20.6186,21.0557,3666388.4744305,0
+OMC.US,D,20021113,000000,20.8126,21.3016,20.5803,20.7382,4922030.962333,0
+OMC.US,D,20021114,000000,20.8666,23.0716,20.8666,23.0559,18337656.554026,0
+OMC.US,D,20021115,000000,23.0647,23.1206,22.5325,23.0647,9501586.5156628,0
+OMC.US,D,20021118,000000,23.0647,23.3519,22.8981,23.0305,5310209.6224244,0
+OMC.US,D,20021119,000000,23.0383,23.5704,22.7648,22.9315,4279072.2383662,0
+OMC.US,D,20021120,000000,22.9373,22.9373,22.2808,22.3914,8496728.2458829,0
+OMC.US,D,20021121,000000,22.6982,23.2323,22.5943,23.197,9787223.1616526,0
+OMC.US,D,20021122,000000,23.197,23.5625,22.9667,23.151,4944882.5878771,0
+OMC.US,D,20021125,000000,23.346,23.5469,22.9873,23.1549,4598978.6697501,0
+OMC.US,D,20021126,000000,22.7913,23.1069,22.4209,22.5071,4283357.874771,0
+OMC.US,D,20021127,000000,22.5943,23.4773,22.5698,23.4263,5299357.7788138,0
+OMC.US,D,20021129,000000,23.294,23.8693,23.294,23.6586,1828909.6212,0
+OMC.US,D,20021202,000000,24.1153,24.5122,23.8232,24.0457,7313926.2710175,0
+OMC.US,D,20021203,000000,24.0535,24.0535,23.294,23.3734,4981730.8978413,0
+OMC.US,D,20021204,000000,23.1549,23.4999,22.8981,23.2254,4129399.4480977,0
+OMC.US,D,20021205,000000,23.346,23.5175,23.0873,23.3028,2730653.4383013,0
+OMC.US,D,20021206,000000,23.3028,23.8007,23.099,23.6106,4230801.6869936,0
+OMC.US,D,20021209,000000,23.4929,23.4929,22.6159,22.6737,4848057.8168174,0
+OMC.US,D,20021210,000000,22.7217,23.3666,22.5943,23.3313,3931746.9174982,0
+OMC.US,D,20021211,000000,23.3313,23.9193,23.1421,23.7242,4525857.5495674,0
+OMC.US,D,20021212,000000,24.0457,24.128,23.5253,23.8693,4314488.9416934,0
+OMC.US,D,20021213,000000,23.5057,23.6968,23.0921,23.2666,4941170.4104389,0
+OMC.US,D,20021216,000000,23.2666,23.346,23.099,23.248,4723800.8912085,0
+OMC.US,D,20021217,000000,23.2618,23.5175,22.9873,23.0099,2670100.4570705,0
+OMC.US,D,20021218,000000,23.0873,23.0873,22.5815,22.6521,4714949.0112534,0
+OMC.US,D,20021219,000000,22.5199,22.6658,22.2808,22.415,5060280.4908036,0
+OMC.US,D,20021220,000000,22.4405,22.5257,21.8828,22.2444,6788071.5414221,0
+OMC.US,D,20021223,000000,22.217,22.5698,22.1474,22.4542,2822629.3178859,0
+OMC.US,D,20021224,000000,22.4767,22.5943,22.1121,22.4209,1329909.5056287,0
+OMC.US,D,20021226,000000,22.462,22.6943,22.1474,22.267,2078261.212296,0
+OMC.US,D,20021227,000000,22.267,22.3591,21.7622,21.9348,1890323.8112704,0
+OMC.US,D,20021230,000000,22.1327,22.3356,21.9034,22.3003,2757216.2208941,0
+OMC.US,D,20021231,000000,22.3003,22.759,22.12,22.5257,4215944.8141236,0
+OMC.US,D,20030102,000000,22.7726,23.2715,22.5443,23.2254,3395036.2627336,0
+OMC.US,D,20030103,000000,23.0921,23.3666,22.9873,23.248,3195664.3756242,0
+OMC.US,D,20030106,000000,23.3578,23.6508,23.248,23.4067,3214801.7829508,0
+OMC.US,D,20030107,000000,23.3734,23.4499,22.9589,23.2618,4363907.4313887,0
+OMC.US,D,20030108,000000,23.2618,23.2618,22.5129,22.6365,4926031.9100337,0
+OMC.US,D,20030109,000000,22.5943,23.1833,22.3591,23.151,4370476.6997635,0
+OMC.US,D,20030110,000000,23.151,23.4567,22.8697,23.2254,2505006.518472,0
+OMC.US,D,20030113,000000,23.294,23.7125,23.0471,23.294,2215654.6338752,0
+OMC.US,D,20030114,000000,23.294,23.6243,23.1912,23.6184,3215087.4920445,0
+OMC.US,D,20030115,000000,23.8007,23.8007,23.0029,23.1549,3622684.1666082,0
+OMC.US,D,20030116,000000,23.1912,23.443,22.5443,22.7217,5004012.1255878,0
+OMC.US,D,20030117,000000,22.5943,22.5943,22.0073,22.1259,6790075.5866361,0
+OMC.US,D,20030121,000000,21.9935,22.1121,21.3408,21.3614,6784359.3639839,0
+OMC.US,D,20030122,000000,21.3693,21.5183,20.941,20.9793,6549573.8347162,0
+OMC.US,D,20030123,000000,20.9793,21.4124,20.6715,21.3536,7207099.6409007,0
+OMC.US,D,20030124,000000,21.1899,21.2174,20.4677,20.8284,4972017.8090468,0
+OMC.US,D,20030127,000000,20.6637,21.0841,20.355,20.5989,5285640.6811495,0
+OMC.US,D,20030128,000000,20.5989,20.9714,20.4177,20.9096,4577847.4211056,0
+OMC.US,D,20030129,000000,20.7293,21.0557,20.3344,21.0067,4456164.9385084,0
+OMC.US,D,20030130,000000,21.0067,21.0321,20.4736,20.5745,3974584.914533,0
+OMC.US,D,20030131,000000,20.5745,21.3408,20.5079,21.0321,4883753.0865109,0
+OMC.US,D,20030203,000000,21.0321,21.0321,20.5803,20.6059,6521294.7567823,0
+OMC.US,D,20030204,000000,20.4873,20.4951,19.7434,20.0325,8927181.6479388,0
+OMC.US,D,20030205,000000,20.0325,20.3216,19.5993,19.7876,7770363.8947515,0
+OMC.US,D,20030206,000000,19.6347,19.961,19.5641,19.8022,4878329.7156796,0
+OMC.US,D,20030207,000000,20.1453,20.2912,19.717,19.7366,4878616.4451628,0
+OMC.US,D,20030210,000000,19.8562,19.9062,19.5915,19.8562,3736364.7538037,0
+OMC.US,D,20030211,000000,20.0541,20.1305,19.4171,19.6601,3559848.5737969,0
+OMC.US,D,20030212,000000,19.6199,19.6395,19.1005,19.1005,5780360.2622641,0
+OMC.US,D,20030213,000000,18.9888,19.0319,17.9912,18.6673,9954890.5228732,0
+OMC.US,D,20030214,000000,18.5899,18.885,18.4136,18.8546,5879758.455946,0
+OMC.US,D,20030218,000000,19.1427,19.5082,19.0319,19.5082,5077127.1234328,0
+OMC.US,D,20030219,000000,19.5082,19.5641,19.2691,19.3966,3655817.2379653,0
+OMC.US,D,20030220,000000,19.4573,19.5219,19.1289,19.3514,4828341.8485761,0
+OMC.US,D,20030221,000000,19.4112,19.9698,19.2691,19.914,4736946.5706854,0
+OMC.US,D,20030224,000000,19.5641,19.7052,18.8281,18.8281,8134550.1337034,0
+OMC.US,D,20030225,000000,18.835,20.0188,18.388,20.0041,11850635.664195,0
+OMC.US,D,20030226,000000,19.8306,19.8786,18.7634,18.8212,12057723.737613,0
+OMC.US,D,20030227,000000,18.8212,19.0878,17.6677,18.2175,15497031.644797,0
+OMC.US,D,20030228,000000,18.4851,18.6409,18.2263,18.4782,11396767.381525,0
+OMC.US,D,20030303,000000,18.6183,18.7301,18.1362,18.2058,5438169.541965,0
+OMC.US,D,20030304,000000,18.3106,18.3792,18.0666,18.1293,6057707.2629796,0
+OMC.US,D,20030305,000000,18.2058,18.4302,18.1225,18.2342,4776928.4971733,0
+OMC.US,D,20030306,000000,17.6158,17.9372,17.0131,17.1631,13617279.069992,0
+OMC.US,D,20030307,000000,16.8387,18.0431,16.7553,17.9166,12328785.138268,0
+OMC.US,D,20030310,000000,17.6099,17.8393,17.3571,17.4678,5974024.0898383,0
+OMC.US,D,20030311,000000,17.5051,17.6453,17.0905,17.1631,5513869.1867179,0
+OMC.US,D,20030312,000000,16.8544,17.1483,16.2791,16.9798,8636979.7787882,0
+OMC.US,D,20030313,000000,17.2395,18.444,17.2395,18.2538,10955177.447154,0
+OMC.US,D,20030314,000000,18.2538,18.2538,17.5051,17.8932,7622405.3590449,0
+OMC.US,D,20030317,000000,17.8932,19.1427,17.6374,19.1133,7030289.5886833,0
+OMC.US,D,20030318,000000,19.2181,19.3338,18.935,19.0809,5507869.2957512,0
+OMC.US,D,20030319,000000,19.0809,19.1633,18.492,18.8918,6547571.8302813,0
+OMC.US,D,20030320,000000,18.8212,19.3966,18.444,19.326,6313349.5560839,0
+OMC.US,D,20030321,000000,19.6523,20.8214,19.4396,20.6862,8883763.0492101,0
+OMC.US,D,20030324,000000,20.0375,20.1649,19.2916,19.5778,7667251.4828522,0
+OMC.US,D,20030325,000000,19.5778,20.1599,19.4778,19.8562,4303642.2000308,0
+OMC.US,D,20030326,000000,19.7434,20.0375,19.5719,19.817,4208234.7501535,0
+OMC.US,D,20030327,000000,19.5219,19.6131,19.326,19.4044,6755510.9086419,0
+OMC.US,D,20030328,000000,19.3886,19.6063,19.0957,19.4308,3756362.3495802,0
+OMC.US,D,20030331,000000,19.0319,19.1359,18.5547,18.9682,5025998.460734,0
+OMC.US,D,20030401,000000,18.9682,19.2916,18.6066,19.1289,4821775.6413702,0
+OMC.US,D,20030402,000000,19.6395,20.0188,19.5778,19.8698,5345055.9279538,0
+OMC.US,D,20030403,000000,19.9698,20.5147,19.8866,20.1737,5882898.1948073,0
+OMC.US,D,20030404,000000,20.1737,20.255,19.8698,20.1952,4910607.7005349,0
+OMC.US,D,20030407,000000,20.2011,21.2174,20.2011,20.7382,6944600.3295487,0
+OMC.US,D,20030408,000000,20.7382,20.7382,20.1305,20.1453,5720375.6380518,0
+OMC.US,D,20030409,000000,20.306,20.7695,20.0041,20.0188,6464457.0141585,0
+OMC.US,D,20030410,000000,20.0041,20.8587,19.7434,20.7538,7467592.8662595,0
+OMC.US,D,20030411,000000,20.5519,20.9342,20.3462,20.4677,5677818.2481625,0
+OMC.US,D,20030414,000000,20.7156,21.1449,20.5519,21.1057,4682106.7509381,0
+OMC.US,D,20030415,000000,20.7293,21.5319,20.7293,21.4604,6441884.9753702,0
+OMC.US,D,20030416,000000,21.1899,21.7192,20.941,21.0479,5874335.0851147,0
+OMC.US,D,20030417,000000,21.0479,21.5799,20.9096,21.5025,5949739.8372674,0
+OMC.US,D,20030421,000000,21.5457,21.5917,21.1311,21.2478,3669814.942775,0
+OMC.US,D,20030422,000000,21.1821,21.9161,21.0185,21.8524,6481303.6467878,0
+OMC.US,D,20030423,000000,21.8524,22.4091,21.8524,22.0896,4115401.743288,0
+OMC.US,D,20030424,000000,22.0896,22.4209,21.8044,22.2042,3678668.8635094,0
+OMC.US,D,20030425,000000,22.4091,22.415,21.5251,21.7574,5117977.4014875,0
+OMC.US,D,20030428,000000,21.7574,22.217,21.7417,22.1553,5650682.0066032,0
+OMC.US,D,20030429,000000,22.1553,22.3591,21.8681,22.0896,7103700.4995181,0
+OMC.US,D,20030430,000000,22.0896,22.0896,21.4957,21.6741,7348768.4949885,0
+OMC.US,D,20030501,000000,21.5457,21.6741,21.1057,21.5319,5367338.1760899,0
+OMC.US,D,20030502,000000,21.5319,22.021,21.3408,22.0151,3450164.8527436,0
+OMC.US,D,20030505,000000,22.021,22.217,21.7192,21.779,3414747.1290268,0
+OMC.US,D,20030506,000000,21.7044,22.6943,21.7044,22.5619,5805779.1880927,0
+OMC.US,D,20030507,000000,22.5619,23.2618,22.3228,22.8981,8166254.6595923,0
+OMC.US,D,20030508,000000,22.4885,22.8207,22.3356,22.5815,5203951.3493261,0
+OMC.US,D,20030509,000000,22.5815,23.1912,22.4973,23.1686,4497011.1350046,0
+OMC.US,D,20030512,000000,23.1421,23.8096,22.8697,23.7174,4382472.4001385,0
+OMC.US,D,20030513,000000,23.6243,23.8576,23.346,23.5979,4512432.2833346,0
+OMC.US,D,20030514,000000,23.6302,23.688,23.294,23.394,3603262.0705775,0
+OMC.US,D,20030515,000000,23.5253,23.8625,23.4733,23.8625,3588692.9475804,0
+OMC.US,D,20030516,000000,23.8282,23.8282,23.3734,23.443,4432743.9355563,0
+OMC.US,D,20030519,000000,23.2127,23.3519,22.7138,22.7423,4196807.406797,0
+OMC.US,D,20030520,000000,22.8246,22.9432,22.2042,22.4405,5258792.1894632,0
+OMC.US,D,20030521,000000,22.3718,22.9099,22.3092,22.9099,4026000.3067151,0
+OMC.US,D,20030522,000000,22.9315,23.5979,22.9315,23.4733,3931455.0860669,0
+OMC.US,D,20030523,000000,23.4733,23.4733,22.8697,22.9873,4384758.0728876,0
+OMC.US,D,20030527,000000,22.9873,23.9115,22.8766,23.8742,4643539.0844638,0
+OMC.US,D,20030528,000000,23.8096,23.8889,23.4342,23.6184,3292494.248632,0
+OMC.US,D,20030529,000000,23.8096,24.2212,23.6586,23.8409,6330200.2702718,0
+OMC.US,D,20030530,000000,23.8409,24.4603,23.8409,24.4436,4396749.6917041,0
+OMC.US,D,20030602,000000,24.4436,25.6176,24.4436,25.1228,8063424.8956178,0
+OMC.US,D,20030603,000000,24.6524,24.6524,24.1976,24.4005,11738095.872595,0
+OMC.US,D,20030604,000000,24.3681,24.9425,24.3681,24.8229,7185677.5812145,0
+OMC.US,D,20030605,000000,24.7944,25.1355,24.6132,25.1286,4504719.1581955,0
+OMC.US,D,20030606,000000,25.3825,25.8705,25.1512,25.3658,7099989.3424695,0
+OMC.US,D,20030609,000000,25.2208,25.3119,24.8229,24.9071,6594983.2135938,0
+OMC.US,D,20030610,000000,24.9071,25.4315,24.8562,25.3883,3936879.4772878,0
+OMC.US,D,20030611,000000,25.2776,25.5236,25.0463,25.5236,5731516.251925,0
+OMC.US,D,20030612,000000,25.5569,25.6696,25.2414,25.5785,3398463.7514678,0
+OMC.US,D,20030613,000000,25.5785,25.6628,25.305,25.5236,3994575.3675821,0
+OMC.US,D,20030616,000000,25.5569,26.3841,25.5236,26.3419,4784642.6427019,0
+OMC.US,D,20030617,000000,26.2713,26.4663,26.145,26.2635,3510430.0841016,0
+OMC.US,D,20030618,000000,26.2145,26.7614,25.9979,26.3419,4391609.9891872,0
+OMC.US,D,20030619,000000,26.19,26.2949,25.699,25.7304,5388188.8175889,0
+OMC.US,D,20030620,000000,25.9087,26.2802,25.8489,26.2214,5811207.6608721,0
+OMC.US,D,20030623,000000,26.1518,26.1518,25.4461,25.6098,6073421.2631305,0
+OMC.US,D,20030624,000000,25.4863,25.8862,25.4521,25.699,4402180.2052627,0
+OMC.US,D,20030625,000000,25.699,25.9773,25.2776,25.355,5969735.3922646,0
+OMC.US,D,20030626,000000,25.4315,25.648,25.4315,25.4315,3606979.3499638,0
+OMC.US,D,20030627,000000,25.4403,25.6059,25.1041,25.1718,2981148.8861615,0
+OMC.US,D,20030630,000000,24.9611,25.2414,24.8925,25.1041,4910039.3435165,0
+OMC.US,D,20030701,000000,25.1041,25.3658,24.7425,25.2923,3901752.5646128,0
+OMC.US,D,20030702,000000,25.2923,25.3188,24.9669,25.2776,3777208.9095207,0
+OMC.US,D,20030703,000000,25.0679,25.3746,24.8925,25.1942,1909742.8461322,0
+OMC.US,D,20030707,000000,25.2776,25.3825,25.1041,25.305,3703518.4119298,0
+OMC.US,D,20030708,000000,25.1512,25.3481,25.0865,25.2414,4075131.0465376,0
+OMC.US,D,20030709,000000,25.2619,25.8245,25.1355,25.7235,6104841.1003153,0
+OMC.US,D,20030710,000000,25.2708,25.2708,24.9757,25.2708,4021147.3336815,0
+OMC.US,D,20030711,000000,25.4157,25.9225,25.4157,25.895,4261650.1059911,0
+OMC.US,D,20030714,000000,25.895,26.4213,25.798,25.9773,3241078.85645,0
+OMC.US,D,20030715,000000,26.0832,26.0832,25.3266,25.5157,3767497.8615053,0
+OMC.US,D,20030716,000000,25.699,25.8372,25.1874,25.2776,3443024.1661815,0
+OMC.US,D,20030717,000000,25.2776,25.4315,25.0532,25.1434,3409603.3449514,0
+OMC.US,D,20030718,000000,25.1512,25.4667,25.1355,25.3658,1963162.2835283,0
+OMC.US,D,20030721,000000,25.3961,25.4461,24.8925,25.0679,3055413.8631085,0
+OMC.US,D,20030722,000000,24.8562,25.11,24.3936,25.0061,4698097.276676,0
+OMC.US,D,20030723,000000,24.9277,25.1228,24.6073,25.0189,3473872.5851791,0
+OMC.US,D,20030724,000000,25.3266,25.4942,25.06,25.0943,2358184.6968024,0
+OMC.US,D,20030725,000000,25.0943,25.6696,25.0307,25.5785,2602120.0597943,0
+OMC.US,D,20030728,000000,25.4403,25.9891,25.2923,25.699,4160247.8670952,0
+OMC.US,D,20030729,000000,25.3481,26.2214,25.3119,26.0038,4748083.1030001,0
+OMC.US,D,20030730,000000,25.9773,25.9891,25.3481,25.5951,6039719.8347549,0
+OMC.US,D,20030731,000000,25.8245,26.242,25.6696,25.8627,3993720.2810804,0
+OMC.US,D,20030801,000000,25.8627,25.9225,25.5157,25.7058,1884323.9203036,0
+OMC.US,D,20030804,000000,25.7058,25.7058,25.1512,25.5432,2799485.8609104,0
+OMC.US,D,20030805,000000,25.5236,25.5236,24.7876,24.8699,3670960.8403185,0
+OMC.US,D,20030806,000000,24.8699,25.1942,24.718,24.9277,2776359.7505585,0
+OMC.US,D,20030807,000000,24.9277,25.2776,24.7798,25.2208,2536712.0647506,0
+OMC.US,D,20030808,000000,25.3825,25.6059,25.3188,25.4521,2014288.9054479,0
+OMC.US,D,20030811,000000,25.4521,25.6922,25.1434,25.3658,2578121.5163171,0
+OMC.US,D,20030812,000000,25.4521,25.9773,25.3599,25.9773,2363902.9602339,0
+OMC.US,D,20030813,000000,25.9773,26.0832,25.6382,25.895,2916604.1407364,0
+OMC.US,D,20030814,000000,26.0832,26.2802,25.895,26.2145,2468154.1269493,0
+OMC.US,D,20030815,000000,26.2145,26.4575,26.095,26.2556,1860615.1674786,0
+OMC.US,D,20030818,000000,26.2635,26.5986,26.242,26.5457,2220228.0201528,0
+OMC.US,D,20030819,000000,26.5457,26.8809,26.3419,26.8447,3487581.5197263,0
+OMC.US,D,20030820,000000,26.8378,26.9975,26.6056,26.9143,2551560.7745036,0
+OMC.US,D,20030821,000000,26.9593,27.2945,26.6849,26.8741,1977152.8456107,0
+OMC.US,D,20030822,000000,27.4493,27.7296,26.8172,26.8867,3788927.0639189,0
+OMC.US,D,20030825,000000,26.8867,26.9456,26.5654,26.6928,1846046.0444815,0
+OMC.US,D,20030826,000000,26.3977,26.6928,26.19,26.6222,3016289.0639016,0
+OMC.US,D,20030827,000000,26.579,26.7976,26.4948,26.7682,1456443.9408699,0
+OMC.US,D,20030828,000000,26.8505,27.1759,26.5506,27.1456,2615830.0147312,0
+OMC.US,D,20030829,000000,27.1456,27.3915,27.071,27.3445,2547850.6378445,0
+OMC.US,D,20030902,000000,27.5169,28.1186,27.5032,28.007,6242799.8177441,0
+OMC.US,D,20030903,000000,28.0216,28.149,27.8687,28.0138,5917750.6226745,0
+OMC.US,D,20030904,000000,28.007,28.2098,27.8453,28.1344,3834627.2538383,0
+OMC.US,D,20030905,000000,27.9717,28.3235,27.9021,28.1118,3377613.1099689,0
+OMC.US,D,20030908,000000,28.1118,28.4215,28.0922,28.3441,2529854.0261133,0
+OMC.US,D,20030909,000000,28.2735,28.2882,27.9717,28.098,2731224.8564887,0
+OMC.US,D,20030910,000000,28.104,28.104,27.2945,27.3483,5660679.7841018,0
+OMC.US,D,20030911,000000,27.4817,27.7708,27.3287,27.5169,3728372.0419088,0
+OMC.US,D,20030912,000000,27.5532,27.5718,27.17,27.3239,2830052.6523728,0
+OMC.US,D,20030915,000000,27.4131,27.5718,27.0965,27.2024,2686099.1459255,0
+OMC.US,D,20030916,000000,27.3915,27.658,27.3915,27.658,2738652.272534,0
+OMC.US,D,20030917,000000,27.658,27.8276,27.4738,27.5884,2298772.5111669,0
+OMC.US,D,20030918,000000,27.5884,27.9717,27.4209,27.8687,2952586.1399132,0
+OMC.US,D,20030919,000000,27.8609,27.9413,27.5395,27.7296,3332198.6291432,0
+OMC.US,D,20030922,000000,27.3445,27.4493,26.9593,27.071,4724374.3501751,0
+OMC.US,D,20030923,000000,27.118,27.217,27.0132,27.1024,4443308.0292941,0
+OMC.US,D,20030924,000000,26.9231,26.9231,26.2008,26.2008,5899474.4241872,0
+OMC.US,D,20030925,000000,26.242,26.3282,26.0116,26.0116,3268500.8071029,0
+OMC.US,D,20030926,000000,25.9773,25.9891,25.2414,25.3481,5435031.8438829,0
+OMC.US,D,20030929,000000,25.3961,25.5569,25.11,25.3961,4230513.9371207,0
+OMC.US,D,20030930,000000,25.2923,25.3481,25.0679,25.1512,3470728.7647592,0
+OMC.US,D,20031001,000000,25.1512,26.0763,25.1512,25.9773,4341337.4333797,0
+OMC.US,D,20031002,000000,25.9225,25.9225,25.6382,25.8176,2488719.0593546,0
+OMC.US,D,20031003,000000,26.1744,26.3977,25.7235,25.9225,3536140.8413614,0
+OMC.US,D,20031006,000000,25.9225,26.19,25.8421,25.9705,1847192.9624146,0
+OMC.US,D,20031007,000000,25.6255,25.8058,25.6098,25.7176,2994577.2135632,0
+OMC.US,D,20031008,000000,25.7176,25.8176,25.603,25.7058,2964302.2535322,0
+OMC.US,D,20031009,000000,26.1518,26.6448,26.0489,26.3977,4643539.0844638,0
+OMC.US,D,20031010,000000,26.3977,26.8172,26.3977,26.6996,3537852.0347545,0
+OMC.US,D,20031013,000000,26.727,26.9711,26.6928,26.7476,1378749.4344095,0
+OMC.US,D,20031014,000000,26.727,27.0426,26.5017,26.9711,3071986.0109299,0
+OMC.US,D,20031015,000000,27.1906,27.1906,26.6996,26.6996,2635820.4677803,0
+OMC.US,D,20031016,000000,26.7829,27.0426,26.6222,26.8671,2627825.7151061,0
+OMC.US,D,20031017,000000,27.0132,27.0632,26.5722,26.6928,1948878.8696249,0
+OMC.US,D,20031020,000000,26.6928,26.8809,26.1958,26.3076,3828629.4036509,0
+OMC.US,D,20031021,000000,26.3145,26.4467,26.1606,26.1606,2443596.4099602,0
+OMC.US,D,20031022,000000,26.1606,26.1606,25.3746,25.7902,3378184.5281562,0
+OMC.US,D,20031023,000000,25.5569,25.8421,25.3658,25.4521,4357904.4792531,0
+OMC.US,D,20031024,000000,25.4521,25.6568,25.1355,25.3746,3327345.6561096,0
+OMC.US,D,20031027,000000,25.3746,25.8176,25.3746,25.6696,2719513.8448178,0
+OMC.US,D,20031028,000000,26.5017,27.2092,26.3007,27.1456,7364762.0818953,0
+OMC.US,D,20031029,000000,27.1456,27.658,27.0269,27.6002,4350483.1855455,0
+OMC.US,D,20031030,000000,27.6002,28.0216,27.5464,27.8893,4084836.9926048,0
+OMC.US,D,20031031,000000,27.8893,28.0432,27.6728,27.9413,2115112.5834291,0
+OMC.US,D,20031103,000000,27.9413,28.202,27.7855,28.0785,1788093.0160029,0
+OMC.US,D,20031104,000000,28.0785,28.2255,27.0495,27.9413,2428037.5090316,0
+OMC.US,D,20031105,000000,27.8355,28.0579,27.658,28.0011,2021428.5716203,0
+OMC.US,D,20031106,000000,28.0011,28.1755,27.8747,28.149,2034277.3177177,0
+OMC.US,D,20031107,000000,28.2392,28.4764,27.8197,28.3519,4014857.6520626,0
+OMC.US,D,20031110,000000,28.3519,28.3519,27.6728,27.7296,3175384.131923,0
+OMC.US,D,20031111,000000,27.7296,27.8453,27.5395,27.6286,2089980.3870838,0
+OMC.US,D,20031112,000000,27.6286,28.0011,27.6286,27.8453,2525568.3897085,0
+OMC.US,D,20031113,000000,27.8453,27.957,27.6659,27.8197,1890889.1071199,0
+OMC.US,D,20031114,000000,27.8197,27.9717,27.6365,27.7551,2092262.9986642,0
+OMC.US,D,20031117,000000,27.7551,27.7551,27.4944,27.5464,2977730.5809339,0
+OMC.US,D,20031118,000000,27.6002,27.6943,27.2229,27.2229,2100546.5216009,0
+OMC.US,D,20031119,000000,27.2661,27.56,27.1759,27.4944,2395891.1544372,0
+OMC.US,D,20031120,000000,27.4944,27.56,27.0132,27.0916,2890892.363087,0
+OMC.US,D,20031121,000000,27.2229,27.3915,26.3419,27.2945,1745506.0348147,0
+OMC.US,D,20031124,000000,27.5395,27.8355,27.4493,27.8276,2689525.6142701,0
+OMC.US,D,20031125,000000,27.7786,27.9247,27.6424,27.8129,2041992.483636,0
+OMC.US,D,20031126,000000,27.8129,27.9638,27.5395,27.8041,1810058.9433567,0
+OMC.US,D,20031128,000000,27.8129,27.9462,27.7786,27.8893,539560.6029738,0
+OMC.US,D,20031201,000000,27.8893,28.1755,27.8609,28.0305,1664384.0396201,0
+OMC.US,D,20031202,000000,28.6753,29.4682,28.5666,29.4172,8241371.6618722,0
+OMC.US,D,20031203,000000,29.4093,30.0698,29.136,29.4319,3971440.0737236,0
+OMC.US,D,20031204,000000,29.426,29.5808,29.3397,29.5691,2440168.921226,0
+OMC.US,D,20031205,000000,29.5142,29.7445,29.1555,29.2222,2385896.4381075,0
+OMC.US,D,20031208,000000,29.0742,29.4093,28.9968,29.3927,2080268.3186789,0
+OMC.US,D,20031209,000000,29.5142,29.5142,29.1242,29.1418,2912031.7748484,0
+OMC.US,D,20031210,000000,29.2663,29.2819,29.0252,29.1477,1819195.5120158,0
+OMC.US,D,20031211,000000,29.1477,29.7239,29.1477,29.5142,2058556.4683405,0
+OMC.US,D,20031212,000000,29.5299,29.6191,29.3329,29.476,2058279.9427534,0
+OMC.US,D,20031215,000000,29.6749,29.7014,29.1908,29.1908,2540423.2217992,0
+OMC.US,D,20031216,000000,29.1908,29.5426,29.1908,29.3505,2701230.5036033,0
+OMC.US,D,20031217,000000,29.2663,29.3731,29.0654,29.1634,3303921.5919885,0
+OMC.US,D,20031218,000000,29.2447,29.6465,29.1771,29.5554,2601548.641607,0
+OMC.US,D,20031219,000000,29.5622,29.7514,29.4446,29.6887,2001431.9962334,0
+OMC.US,D,20031222,000000,29.6887,30.0552,29.5966,30.0552,2525000.03269,0
+OMC.US,D,20031223,000000,30.1071,30.5776,30.0934,30.3237,2911456.2751026,0
+OMC.US,D,20031224,000000,30.3237,30.4805,30.1375,30.3463,715795.15544547,0
+OMC.US,D,20031226,000000,30.3463,30.3962,30.1806,30.2169,446729.63688751,0
+OMC.US,D,20031229,000000,30.2169,30.6461,30.114,30.6265,1570694.9258632,0
+OMC.US,D,20031230,000000,30.5403,30.5991,30.3531,30.5158,1395889.9392494,0
+OMC.US,D,20031231,000000,30.5482,30.6697,30.4031,30.5716,1560704.2910919,0
+OMC.US,D,20040102,000000,30.5266,30.7971,30.4942,30.4942,2149102.7820672,0
+OMC.US,D,20040105,000000,30.6265,30.9627,30.5206,30.7667,2597545.653127,0
+OMC.US,D,20040106,000000,30.5991,30.9813,30.5776,30.9627,2300778.5971602,0
+OMC.US,D,20040107,000000,30.7491,30.8921,30.4805,30.5266,2990581.3678105,0
+OMC.US,D,20040108,000000,30.5658,31.095,30.2483,31.0538,3240223.7699482,0
+OMC.US,D,20040109,000000,30.9696,30.9696,30.2903,30.2903,2948595.3961087,0
+OMC.US,D,20040112,000000,30.3463,30.4502,30.1444,30.4217,2323627.1615354,0
+OMC.US,D,20040113,000000,30.4442,30.7971,30.2414,30.4374,3377613.1099689,0
+OMC.US,D,20040114,000000,30.458,30.7745,30.4178,30.5864,1758070.092208,0
+OMC.US,D,20040115,000000,30.4217,30.6128,30.2247,30.5776,3156529.3725211,0
+OMC.US,D,20040116,000000,30.6304,30.6373,30.3179,30.3179,2026569.2945268,0
+OMC.US,D,20040120,000000,30.1071,30.3757,29.9346,30.3237,2596408.9390902,0
+OMC.US,D,20040121,000000,30.3237,30.3237,29.9346,30.1297,1926880.2898032,0
+OMC.US,D,20040122,000000,30.1659,30.3179,30.0248,30.1218,2070556.2502739,0
+OMC.US,D,20040123,000000,30.212,30.3463,30.0404,30.1659,2374181.3448781,0
+OMC.US,D,20040126,000000,30.1071,30.2571,29.9748,30.1924,1915737.6351508,0
+OMC.US,D,20040127,000000,30.2845,30.3179,30.1522,30.2325,1779496.2334528,0
+OMC.US,D,20040128,000000,30.2717,30.3179,29.2741,29.4093,5168531.5848301,0
+OMC.US,D,20040129,000000,28.9742,29.3927,28.9742,29.1154,4913748.4597859,0
+OMC.US,D,20040130,000000,29.136,29.1418,28.8449,28.8449,4538138.959036,0
+OMC.US,D,20040202,000000,28.9056,29.1555,28.8135,28.9968,4165955.9266306,0
+OMC.US,D,20040203,000000,29.0036,29.1418,28.7018,28.9889,5923460.722989,0
+OMC.US,D,20040204,000000,28.9889,28.9889,28.3097,28.5322,4137110.5324575,0
+OMC.US,D,20040205,000000,28.6028,28.7155,28.3235,28.597,3222517.9692587,0
+OMC.US,D,20040206,000000,28.5489,28.5666,28.2882,28.4705,4302491.2005392,0
+OMC.US,D,20040209,000000,28.4558,28.589,28.3441,28.3715,2946592.3712842,0
+OMC.US,D,20040210,000000,28.3441,28.6665,28.3235,28.5322,4268217.3335866,0
+OMC.US,D,20040211,000000,28.6959,29.2957,28.6381,29.1477,5340196.8325826,0
+OMC.US,D,20040212,000000,29.4446,29.6406,29.2741,29.3123,3322198.8108654,0
+OMC.US,D,20040213,000000,29.5808,29.6534,28.9517,29.0928,3102266.0729091,0
+OMC.US,D,20040217,000000,29.1154,29.1692,28.2529,28.6802,6221946.1150763,0
+OMC.US,D,20040218,000000,28.7792,28.7929,28.0638,28.0638,5070277.2479125,0
+OMC.US,D,20040219,000000,28.3235,28.4891,27.7708,27.7708,4226799.7189032,0
+OMC.US,D,20040220,000000,27.9942,27.9942,27.3631,27.7002,3517000.3728659,0
+OMC.US,D,20040223,000000,27.7394,27.8825,27.2229,27.2866,3810628.710361,0
+OMC.US,D,20040224,000000,27.217,27.5884,26.9005,27.5258,4732368.0824597,0
+OMC.US,D,20040225,000000,27.5884,27.6228,27.3445,27.4552,4025145.2202134,0
+OMC.US,D,20040226,000000,27.4277,27.8687,27.3445,27.7629,3109972.0553208,0
+OMC.US,D,20040227,000000,28.3559,28.7929,28.3559,28.6381,6083986.3772579,0
+OMC.US,D,20040301,000000,28.6381,28.8273,28.2735,28.4215,3894325.1485675,0
+OMC.US,D,20040302,000000,28.3559,28.4421,27.8747,28.0138,3601551.897574,0
+OMC.US,D,20040303,000000,27.9413,28.1118,27.7913,28.098,2694379.6076933,0
+OMC.US,D,20040304,000000,28.2167,28.2598,28.0216,28.1569,2087694.7143346,0
+OMC.US,D,20040305,000000,28.0785,28.589,28.0216,28.3783,3383041.5827483,0
+OMC.US,D,20040308,000000,28.4764,28.5068,27.8197,27.8687,2213658.7517781,0
+OMC.US,D,20040309,000000,27.7629,27.8197,27.4415,27.4621,3047133.4013407,0
+OMC.US,D,20040310,000000,27.6002,27.609,26.9779,26.9975,5904038.6269584,0
+OMC.US,D,20040311,000000,26.9593,26.9671,26.3919,26.4056,5779789.8644665,0
+OMC.US,D,20040312,000000,26.4389,26.9299,26.4389,26.9005,5123691.5833605,0
+OMC.US,D,20040315,000000,26.6928,26.7829,26.3478,26.3595,3033711.1962767,0
+OMC.US,D,20040316,000000,26.6928,26.6928,26.137,26.3419,3118828.0168344,0
+OMC.US,D,20040317,000000,26.5722,27.3915,26.4663,27.3072,6677821.5041295,0
+OMC.US,D,20040318,000000,27.17,27.3072,27.0201,27.0965,6283076.6368322,0
+OMC.US,D,20040319,000000,27.0632,27.3445,27.0426,27.1456,2921171.4046764,0
+OMC.US,D,20040322,000000,27.0769,27.0769,26.676,26.8447,4119402.6909887,0
+OMC.US,D,20040323,000000,27.0269,27.1328,26.727,26.9711,4576411.73291,0
+OMC.US,D,20040324,000000,26.8172,27.2024,26.7888,26.9975,3008571.8572041,0
+OMC.US,D,20040325,000000,27.0426,27.5258,27.0269,27.4944,2899462.6155069,0
+OMC.US,D,20040326,000000,27.3915,27.617,27.2661,27.5258,2661244.4955569,0
+OMC.US,D,20040329,000000,27.5718,27.9501,27.4356,27.8687,3330768.0428957,0
+OMC.US,D,20040330,000000,27.8355,27.9021,27.6659,27.8825,2734081.9474252,0
+OMC.US,D,20040331,000000,27.8521,28.2167,27.7786,28.0922,3405317.7085467,0
+OMC.US,D,20040401,000000,28.2167,28.3519,28.0432,28.0864,2554697.452196,0
+OMC.US,D,20040402,000000,28.3559,29.1154,28.2735,28.7645,4690386.1923162,0
+OMC.US,D,20040405,000000,28.8851,28.8851,28.4421,28.7488,2646390.6838558,0
+OMC.US,D,20040406,000000,28.6381,28.6881,28.3519,28.5322,2604976.1303412,0
+OMC.US,D,20040407,000000,28.4764,28.498,28.1402,28.3519,1861758.0038531,0
+OMC.US,D,20040408,000000,28.6234,28.7077,28.3313,28.4215,1694090.6426326,0
+OMC.US,D,20040412,000000,28.3559,28.6959,28.3373,28.3783,1344188.8379737,0
+OMC.US,D,20040413,000000,28.4215,28.597,27.9874,28.0922,2375326.2220319,0
+OMC.US,D,20040414,000000,27.7551,28.149,27.7551,27.9874,2513286.9802399,0
+OMC.US,D,20040415,000000,28.0432,28.1186,27.7218,28.0138,2409885.7980781,0
+OMC.US,D,20040416,000000,28.1755,28.7077,28.0216,28.6802,3721516.0440507,0
+OMC.US,D,20040419,000000,28.6381,28.7997,28.3235,28.6802,1624682.7202777,0
+OMC.US,D,20040420,000000,28.6881,28.7155,28.1912,28.202,1486722.9824593,0
+OMC.US,D,20040421,000000,28.2098,28.54,28.052,28.2735,2128540.9108308,0
+OMC.US,D,20040422,000000,28.1186,28.54,27.9247,28.3715,3137679.7150673,0
+OMC.US,D,20040423,000000,28.2813,28.2813,27.8276,27.8943,2663245.4796021,0
+OMC.US,D,20040426,000000,27.8197,27.8747,27.2024,27.4131,4235945.4710689,0
+OMC.US,D,20040427,000000,27.4493,28.0305,27.4493,27.8609,5604409.3781069,0
+OMC.US,D,20040428,000000,27.6728,28.2667,27.5934,27.9413,3831197.7243248,0
+OMC.US,D,20040429,000000,28.007,28.3313,27.8393,28.149,3451302.5871701,0
+OMC.US,D,20040430,000000,28.149,28.2255,27.6659,27.8393,3203947.8985609,0
+OMC.US,D,20040503,000000,27.8393,28.6184,27.7296,28.5489,5137972.9564847,0
+OMC.US,D,20040504,000000,28.498,29.2281,28.498,28.9821,6054854.2536015,0
+OMC.US,D,20040505,000000,28.9517,29.1692,28.8693,29.131,3657819.2424001,0
+OMC.US,D,20040506,000000,28.8693,29.1154,28.3715,28.6184,3697524.6433009,0
+OMC.US,D,20040507,000000,28.6184,28.7723,28.2735,28.3235,2445301.4810156,0
+OMC.US,D,20040510,000000,28.2667,28.3167,27.4817,27.6728,5687241.5463049,0
+OMC.US,D,20040511,000000,27.6424,28.1971,27.6424,28.0864,3005720.8886053,0
+OMC.US,D,20040512,000000,27.8521,28.052,27.5532,27.9942,3692090.0481838,0
+OMC.US,D,20040513,000000,27.9501,28.0638,27.7394,27.9335,4196239.0497786,0
+OMC.US,D,20040514,000000,27.9874,28.2392,27.7551,28.0216,2662105.7043964,0
+OMC.US,D,20040517,000000,27.6796,27.7708,27.3973,27.5258,5271652.1598463,0
+OMC.US,D,20040518,000000,27.6424,27.8943,27.617,27.7786,2468443.9176015,0
+OMC.US,D,20040519,000000,27.8893,28.3559,27.8197,27.8393,3192808.3050773,0
+OMC.US,D,20040520,000000,27.7463,27.8943,27.5532,27.658,3516710.5822138,0
+OMC.US,D,20040521,000000,27.7218,27.7708,27.5032,27.6728,2837766.7979015,0
+OMC.US,D,20040524,000000,27.7394,27.8197,27.5111,27.5464,4106544.7613847,0
+OMC.US,D,20040525,000000,27.5464,27.9501,27.217,27.9177,3490155.962738,0
+OMC.US,D,20040526,000000,27.8687,28.0638,27.7913,28.007,3726940.4352717,0
+OMC.US,D,20040527,000000,28.0138,28.2529,28.0011,28.1912,2203946.6833731,0
+OMC.US,D,20040528,000000,28.1618,28.1686,27.9462,27.9638,1932025.0942682,0
+OMC.US,D,20040601,000000,27.7972,28.2255,27.6659,28.2167,2422740.6665132,0
+OMC.US,D,20040602,000000,28.2735,28.7077,28.2461,28.6498,3925456.2154898,0
+OMC.US,D,20040603,000000,28.6234,28.6234,28.1569,28.1686,2422456.9981988,0
+OMC.US,D,20040604,000000,28.2098,28.2667,27.7786,27.9717,2447307.5670089,0
+OMC.US,D,20040607,000000,28.0432,28.3931,28.0138,28.3931,1996288.2121581,0
+OMC.US,D,20040608,000000,28.1834,28.6665,28.1402,28.6665,2554989.2836274,0
+OMC.US,D,20040609,000000,28.5538,28.9056,28.1686,28.2167,2891181.1333494,0
+OMC.US,D,20040610,000000,28.2392,28.3029,27.7972,27.9335,3570133.0807788,0
+OMC.US,D,20040614,000000,27.8943,27.8943,27.5718,27.6796,2569846.1564974,0
+OMC.US,D,20040615,000000,27.7463,27.8197,27.658,27.7972,3448453.6593505,0
+OMC.US,D,20040616,000000,27.7972,27.8197,27.4415,27.6228,2496148.5161792,0
+OMC.US,D,20040617,000000,27.3445,27.4817,26.9975,27.2514,5055993.8340091,0
+OMC.US,D,20040618,000000,27.2514,27.3915,26.9299,27.0063,2953735.0986255,0
+OMC.US,D,20040621,000000,26.9231,27.0495,26.7741,26.7829,3093120.3207433,0
+OMC.US,D,20040622,000000,26.676,26.7133,26.4281,26.5252,5303924.0223641,0
+OMC.US,D,20040623,000000,26.4879,26.63,26.2713,26.5918,4176814.9129686,0
+OMC.US,D,20040624,000000,26.5918,26.7682,26.4341,26.6574,3280214.8799427,0
+OMC.US,D,20040625,000000,26.6222,27.118,26.5457,26.9671,3832627.2901827,0
+OMC.US,D,20040628,000000,26.9377,27.0426,26.6056,26.8172,2364759.0671253,0
+OMC.US,D,20040629,000000,26.8172,27.0201,26.6448,26.6448,3197665.3596694,0
+OMC.US,D,20040630,000000,26.676,26.6849,26.4467,26.5722,2425316.1299146,0
+OMC.US,D,20040701,000000,26.5722,26.6634,26.0116,26.0116,4688957.646848,0
+OMC.US,D,20040702,000000,26.041,26.041,25.6922,25.7058,4618685.4544848,0
+OMC.US,D,20040706,000000,25.7058,25.7058,25.3746,25.5236,4651820.5666211,0
+OMC.US,D,20040707,000000,25.4461,25.4461,23.8282,24.4505,18680128.90186,0
+OMC.US,D,20040708,000000,24.4505,24.5935,24.2408,24.3182,4978017.7000135,0
+OMC.US,D,20040709,000000,24.3113,24.5495,24.2496,24.4436,4169385.456144,0
+OMC.US,D,20040712,000000,24.4739,24.4935,24.1908,24.2966,3768646.8202177,0
+OMC.US,D,20040713,000000,24.2966,24.3829,24.227,24.276,2995152.7133089,0
+OMC.US,D,20040714,000000,24.276,24.276,23.9879,24.0781,4672097.7491535,0
+OMC.US,D,20040715,000000,24.0859,24.1212,23.7694,23.9937,3948593.5501276,0
+OMC.US,D,20040716,000000,24.0712,24.1006,23.8742,23.9438,4478442.0846965,0
+OMC.US,D,20040719,000000,23.9732,24.2408,23.9193,24.2408,4772647.9627166,0
+OMC.US,D,20040720,000000,24.2408,24.6926,24.1653,24.6435,4939173.5079522,0
+OMC.US,D,20040721,000000,24.6602,24.9973,24.6602,24.9003,5421319.8481668,0
+OMC.US,D,20040722,000000,24.8229,24.8229,24.1908,24.6739,2673527.9458047,0
+OMC.US,D,20040723,000000,24.62,24.6269,24.2212,24.3456,3356189.0095035,0
+OMC.US,D,20040726,000000,24.3182,24.5935,23.9879,24.2966,4792640.4565449,0
+OMC.US,D,20040727,000000,24.0712,24.5191,24.0595,24.3456,6687816.2204593,0
+OMC.US,D,20040728,000000,24.3681,24.9003,24.3378,24.7876,4773213.2585661,0
+OMC.US,D,20040729,000000,24.7944,25.0738,24.718,25.0061,3418174.617761,0
+OMC.US,D,20040730,000000,25.0679,25.2139,24.7876,25.2139,4580990.2211357,0
+OMC.US,D,20040802,000000,25.2139,25.3188,24.8611,25.2708,3341049.4887087,0
+OMC.US,D,20040803,000000,25.2208,25.2992,25.0532,25.1355,2983152.9313756,0
+OMC.US,D,20040804,000000,25.0865,25.164,24.4739,24.6357,3358193.0547174,0
+OMC.US,D,20040805,000000,24.5789,24.7944,24.1584,24.2212,3510716.8135848,0
+OMC.US,D,20040806,000000,24.1584,24.1584,23.6968,23.6968,3305346.0558983,0
+OMC.US,D,20040809,000000,23.8007,23.9732,23.5469,23.5469,2199662.067358,0
+OMC.US,D,20040810,000000,23.638,23.8576,23.638,23.8282,2632108.290342,0
+OMC.US,D,20040811,000000,23.7428,23.9732,23.5391,23.9271,2550134.2698146,0
+OMC.US,D,20040812,000000,23.9271,23.9271,23.4645,23.5117,2733507.468069,0
+OMC.US,D,20040813,000000,23.5175,23.5763,23.2618,23.3519,2778066.8623931,0
+OMC.US,D,20040816,000000,23.294,23.5704,23.2715,23.5704,3557851.6713102,0
+OMC.US,D,20040817,000000,23.5763,23.7938,23.5704,23.7174,2254789.6369782,0
+OMC.US,D,20040818,000000,23.7174,24.1428,23.5057,24.1153,2177383.9007803,0
+OMC.US,D,20040819,000000,24.0241,24.2212,23.8693,24.0859,2211939.3952681,0
+OMC.US,D,20040820,000000,24.0535,24.4005,23.9359,24.3182,1646963.9480242,0
+OMC.US,D,20040823,000000,24.375,24.4799,24.227,24.2496,1854332.628587,0
+OMC.US,D,20040824,000000,24.3378,24.4739,24.2829,24.4221,2275065.799121,0
+OMC.US,D,20040825,000000,24.4005,24.7504,24.2623,24.6926,2295636.853864,0
+OMC.US,D,20040826,000000,24.668,24.718,24.57,24.668,1382753.4432791,0
+OMC.US,D,20040827,000000,24.6435,24.7719,24.5191,24.6073,1404457.1305005,0
+OMC.US,D,20040830,000000,24.6269,24.668,24.3681,24.3887,1607257.5267338,0
+OMC.US,D,20040831,000000,24.4005,24.4505,23.9811,24.0918,2217945.4085725,0
+OMC.US,D,20040901,000000,23.9937,24.1212,23.9467,24.0781,2597545.653127,0
+OMC.US,D,20040902,000000,24.0595,24.1496,23.9615,24.1212,1886610.6134425,0
+OMC.US,D,20040903,000000,24.1212,24.4073,24.1153,24.227,1241360.0943887,0
+OMC.US,D,20040907,000000,24.2623,24.3887,23.9271,24.0026,2990295.6587169,0
+OMC.US,D,20040908,000000,23.9673,24.0241,23.7694,23.8625,2996577.1772188,0
+OMC.US,D,20040909,000000,23.8742,23.9732,23.8409,23.9615,2240510.3046334,0
+OMC.US,D,20040910,000000,23.9046,24.1212,23.8096,24.1212,2605257.7578764,0
+OMC.US,D,20040913,000000,24.0663,24.3044,23.9811,24.2212,2992581.3314662,0
+OMC.US,D,20040914,000000,24.2408,24.3378,24.1653,24.2623,2261362.9869115,0
+OMC.US,D,20040915,000000,24.1584,24.2064,23.8282,24.0026,2618111.6059219,0
+OMC.US,D,20040916,000000,23.9879,24.2623,23.9879,24.182,2187663.3058141,0
+OMC.US,D,20040917,000000,24.276,24.6073,24.1976,24.57,4673818.1260532,0
+OMC.US,D,20040920,000000,24.5337,24.8699,24.5122,24.8376,5797784.4354185,0
+OMC.US,D,20040921,000000,24.8562,25.158,24.7238,25.1434,3027713.3460892,0
+OMC.US,D,20040922,000000,25.0679,25.0679,24.7876,24.8562,3738654.5081114,0
+OMC.US,D,20040923,000000,24.8611,25.2002,24.8297,25.1041,3635536.9942641,0
+OMC.US,D,20040924,000000,24.9973,25.3746,24.9611,25.2708,3637825.7281822,0
+OMC.US,D,20040927,000000,25.1942,25.2335,25.0189,25.1718,2137107.0816923,0
+OMC.US,D,20040928,000000,25.1718,25.551,25.1286,25.4991,3435878.3776713,0
+OMC.US,D,20040929,000000,25.3266,25.6098,25.2776,25.5726,2796347.1424387,0
+OMC.US,D,20040930,000000,25.5432,25.6784,25.4041,25.5785,2412740.8482354,0
+OMC.US,D,20041001,000000,25.6176,26.0616,25.5785,25.8372,4421601.2809038,0
+OMC.US,D,20041004,000000,25.8705,26.0763,25.8627,25.9421,2160815.8345173,0
+OMC.US,D,20041005,000000,25.9627,26.0704,25.7176,25.8372,2627538.9856228,0
+OMC.US,D,20041006,000000,25.7902,26.095,25.6255,26.0832,1850904.1194632,0
+OMC.US,D,20041007,000000,25.9773,26.0616,25.8705,25.895,2196804.9764214,0
+OMC.US,D,20041008,000000,25.895,25.9479,25.5344,25.6098,1440735.0426671,0
+OMC.US,D,20041011,000000,25.5873,25.7058,25.5726,25.6255,1144814.910085,0
+OMC.US,D,20041012,000000,25.4863,25.7362,25.2708,25.699,2378465.9608932,0
+OMC.US,D,20041013,000000,25.5236,25.8176,25.4403,25.5569,2882613.9420984,0
+OMC.US,D,20041014,000000,25.4863,25.7128,25.2296,25.305,1919741.6440204,0
+OMC.US,D,20041015,000000,25.3266,25.3883,25.0532,25.1512,2016854.164953,0
+OMC.US,D,20041018,000000,25.0943,25.4736,24.8435,25.4736,1908315.3210535,0
+OMC.US,D,20041019,000000,25.4736,25.7304,25.4315,25.5236,2191949.9626085,0
+OMC.US,D,20041020,000000,25.4041,25.4041,25.0738,25.2335,3005720.8886053,0
+OMC.US,D,20041021,000000,25.1718,25.4461,25.164,25.4461,2092262.9986642,0
+OMC.US,D,20041022,000000,25.4942,25.6059,25.3883,25.4521,2235936.9183556,0
+OMC.US,D,20041025,000000,25.3883,25.5236,25.2776,25.4599,1764072.023954,0
+OMC.US,D,20041026,000000,26.095,27.9021,26.095,27.8129,14583858.443561,0
+OMC.US,D,20041027,000000,27.8129,28.3235,27.6865,27.9717,6207379.0328585,0
+OMC.US,D,20041028,000000,27.7629,27.9501,27.6943,27.7463,3214233.4259324,0
+OMC.US,D,20041029,000000,27.6365,27.7345,27.4817,27.6228,3282497.491523,0
+OMC.US,D,20041101,000000,27.5718,27.9462,27.4944,27.658,2564704.4132012,0
+OMC.US,D,20041102,000000,27.7296,28.1755,27.707,27.8893,3312773.4719436,0
+OMC.US,D,20041103,000000,28.1686,28.1755,27.8393,27.9942,3164245.558829,0
+OMC.US,D,20041104,000000,27.9942,28.3097,27.8825,28.3029,2685519.5646212,0
+OMC.US,D,20041105,000000,28.3029,28.4293,27.8825,28.1971,2213086.3132011,0
+OMC.US,D,20041108,000000,28.1834,28.2392,27.9638,28.2255,2375899.6809985,0
+OMC.US,D,20041109,000000,28.2255,28.3373,28.0785,28.2882,4812068.6749134,0
+OMC.US,D,20041110,000000,28.3235,28.6802,28.2529,28.4489,4683811.8219934,0
+OMC.US,D,20041111,000000,28.4293,29.0928,28.3647,29.0576,3534428.6275787,0
+OMC.US,D,20041112,000000,29.0252,29.2447,28.6959,29.2447,5492727.7341772,0
+OMC.US,D,20041115,000000,29.0742,29.2408,29.0252,29.1555,2193666.2579497,0
+OMC.US,D,20041116,000000,29.1555,29.3271,29.0742,29.1066,1774640.1992503,0
+OMC.US,D,20041117,000000,29.1242,29.4093,29.0742,29.2408,2450735.0557431,0
+OMC.US,D,20041118,000000,29.3271,29.574,29.2222,29.5142,3009435.1068228,0
+OMC.US,D,20041119,000000,29.4446,29.4446,28.8851,28.9517,2173095.2032067,0
+OMC.US,D,20041122,000000,28.8987,28.9056,28.5538,28.7929,2655818.0635567,0
+OMC.US,D,20041123,000000,28.7929,28.9056,28.597,28.8449,1682377.5901824,0
+OMC.US,D,20041124,000000,28.8077,28.9193,28.6234,28.7645,1484150.5802268,0
+OMC.US,D,20041126,000000,28.7077,28.8763,28.7077,28.7929,346476.35670396,0
+OMC.US,D,20041129,000000,28.8077,28.9438,28.54,28.7292,1938595.3830327,0
+OMC.US,D,20041130,000000,28.5666,28.6302,28.3559,28.3559,2600973.1418612,0
+OMC.US,D,20041201,000000,28.498,28.8851,28.4421,28.8213,1756358.898815,0
+OMC.US,D,20041202,000000,28.54,28.8851,28.54,28.8273,2301629.6021034,0
+OMC.US,D,20041203,000000,28.8273,28.8273,28.3373,28.5666,2181381.7873123,0
+OMC.US,D,20041206,000000,28.5538,28.8135,28.4421,28.6753,1319623.9782572,0
+OMC.US,D,20041207,000000,28.6234,28.9576,28.2167,28.2167,2566414.5862046,0
+OMC.US,D,20041208,000000,28.1618,28.2461,28.0138,28.0922,2320769.0502093,0
+OMC.US,D,20041209,000000,28.007,28.6381,28.007,28.5754,2157964.8659185,0
+OMC.US,D,20041210,000000,29.0742,29.0742,28.3647,28.7341,1866043.640258,0
+OMC.US,D,20041213,000000,28.7341,29.0928,28.7292,29.0742,2457585.951653,0
+OMC.US,D,20041214,000000,29.079,29.3271,29.0184,29.2819,1781210.4880147,0
+OMC.US,D,20041215,000000,29.2153,29.3271,28.9438,29.1066,1863752.8655606,0
+OMC.US,D,20041216,000000,29.0576,29.0928,28.6959,28.8693,1822336.2712668,0
+OMC.US,D,20041217,000000,28.8449,29.0654,28.6234,28.7224,2932882.4163474,0
+OMC.US,D,20041220,000000,28.7792,28.9968,28.6665,28.6753,1543560.7250831,0
+OMC.US,D,20041221,000000,28.6753,28.9742,28.5754,28.8449,2600404.7848428,0
+OMC.US,D,20041222,000000,28.7224,29.0184,28.3235,28.498,2458158.39023,0
+OMC.US,D,20041223,000000,28.498,28.741,28.4421,28.589,1255354.7380296,0
+OMC.US,D,20041227,000000,28.6753,28.7077,28.3715,28.6381,1130539.6592985,0
+OMC.US,D,20041228,000000,28.589,29.0418,28.5195,29.0184,2113116.701332,0
+OMC.US,D,20041229,000000,28.9193,29.1418,28.7723,28.8909,1263646.4240833,0
+OMC.US,D,20041230,000000,29.0252,29.7298,29.0036,29.5486,3497294.6085209,0
+OMC.US,D,20041231,000000,29.5054,29.7445,29.5054,29.523,1813769.0800156,0
+OMC.US,D,20050103,000000,29.6887,29.8847,29.4917,29.6191,2873181.4604493,0
+OMC.US,D,20050104,000000,29.6191,30.0404,29.4446,29.5966,6147397.469815,0
+OMC.US,D,20050105,000000,29.5966,29.6534,29.4093,29.4613,3052561.87412,0
+OMC.US,D,20050106,000000,29.4613,29.7945,29.4554,29.7298,3417603.1995737,0
+OMC.US,D,20050107,000000,29.8219,29.8219,29.6191,29.7798,2602977.1870753,0
+OMC.US,D,20050110,000000,29.7573,29.8778,29.6034,29.8219,4172526.215395,0
+OMC.US,D,20050111,000000,29.6612,29.8709,29.476,29.7798,2637255.1355862,0
+OMC.US,D,20050112,000000,29.7445,30.1591,29.6887,30.1218,3696665.4752407,0
+OMC.US,D,20050113,000000,30.1297,30.1806,30.0003,30.061,3358193.0547174,0
+OMC.US,D,20050114,000000,30.0474,30.3757,29.8435,30.3384,2918313.2933503,0
+OMC.US,D,20050118,000000,30.0728,30.5991,29.9562,30.4805,3592979.6043748,0
+OMC.US,D,20050119,000000,30.3962,30.5206,29.9474,30.0797,2562130.9905791,0
+OMC.US,D,20050120,000000,29.9346,30.0993,29.7729,29.7798,2590982.50709,0
+OMC.US,D,20050121,000000,29.7651,29.8023,29.3397,29.4319,2809203.0312635,0
+OMC.US,D,20050124,000000,29.4446,29.6465,29.3565,29.4172,2265355.7714953,0
+OMC.US,D,20050125,000000,29.4613,29.7239,29.4515,29.4917,1612114.5813259,0
+OMC.US,D,20050126,000000,29.4917,29.7514,29.3201,29.4682,3330768.0428957,0
+OMC.US,D,20050127,000000,29.3505,29.5966,28.9968,29.5426,3897469.9893768,0
+OMC.US,D,20050128,000000,29.4515,29.4515,29.0418,29.2281,3850905.5294492,0
+OMC.US,D,20050131,000000,29.4613,29.8259,29.0928,29.7239,4227085.4279968,0
+OMC.US,D,20050201,000000,29.7014,29.7014,29.4172,29.5887,2522424.5692887,0
+OMC.US,D,20050202,000000,29.4613,29.8503,29.4613,29.8259,2391893.2679053,0
+OMC.US,D,20050203,000000,29.7573,29.9807,29.6955,29.9121,2907462.4701292,0
+OMC.US,D,20050204,000000,29.7945,30.3962,29.7798,30.3384,4210808.1727756,0
+OMC.US,D,20050207,000000,30.2483,30.6197,30.1738,30.5403,2980583.5903119,0
+OMC.US,D,20050208,000000,30.5403,30.6697,30.1218,30.212,1658100.4803389,0
+OMC.US,D,20050209,000000,30.1444,30.1924,29.8023,29.8503,2132825.5268459,0
+OMC.US,D,20050210,000000,29.8023,29.9474,29.7651,29.8905,1562411.4029265,0
+OMC.US,D,20050211,000000,29.9199,30.2973,29.7729,30.1071,1167096.1378314,0
+OMC.US,D,20050214,000000,30.0474,30.2777,29.8778,30.0003,1232225.5665089,0
+OMC.US,D,20050215,000000,29.9562,30.0404,29.8347,29.9121,1305630.355006,0
+OMC.US,D,20050216,000000,29.7573,29.8435,29.5142,29.6034,2938880.2665349,0
+OMC.US,D,20050217,000000,29.5426,29.7239,29.523,29.5887,1226221.5939837,0
+OMC.US,D,20050218,000000,29.6269,30.1071,29.5486,29.9699,3507293.4064091,0
+OMC.US,D,20050222,000000,29.8984,30.6128,29.8984,30.502,4846336.4195282,0
+OMC.US,D,20050223,000000,30.502,30.996,30.502,30.849,3121114.7099732,0
+OMC.US,D,20050224,000000,31.0686,31.3253,30.8215,31.3253,4497295.8237086,0
+OMC.US,D,20050225,000000,31.1871,31.633,31.0186,31.4958,3488438.6470073,0
+OMC.US,D,20050228,000000,31.482,32.027,30.9696,31.879,5125114.0064911,0
+OMC.US,D,20050301,000000,31.8594,31.9712,31.3341,31.4527,4073991.2713318,0
+OMC.US,D,20050302,000000,31.3694,31.6134,31.2449,31.4674,3757789.8746589,0
+OMC.US,D,20050303,000000,31.5096,31.5801,31.2989,31.4252,2305634.6313626,0
+OMC.US,D,20050304,000000,31.4252,31.5096,31.1597,31.4252,3251364.3838214,0
+OMC.US,D,20050307,000000,31.391,31.4742,31.291,31.3694,2380467.9653281,0
+OMC.US,D,20050308,000000,31.1734,31.3488,31.1734,31.2509,2365615.1740165,0
+OMC.US,D,20050309,000000,30.899,31.0744,30.6991,30.9215,3252219.4703232,0
+OMC.US,D,20050310,000000,30.9215,31.2449,30.8617,31.1538,2617543.2489034,0
+OMC.US,D,20050311,000000,31.1597,31.1597,30.7971,30.8461,2882898.6308024,0
+OMC.US,D,20050314,000000,30.8921,31.391,30.8215,31.3419,3142534.7288802,0
+OMC.US,D,20050315,000000,31.391,31.4742,31.1146,31.1224,2112257.5332718,0
+OMC.US,D,20050316,000000,30.7245,30.7491,30.1993,30.2777,4107115.1591824,0
+OMC.US,D,20050317,000000,30.2777,30.7059,30.212,30.6197,2213658.7517781,0
+OMC.US,D,20050318,000000,30.7059,30.9294,30.4864,30.8098,3039996.7963371,0
+OMC.US,D,20050321,000000,30.7421,30.9744,30.7245,30.8617,1503004.3192391,0
+OMC.US,D,20050322,000000,30.7491,31.047,30.5716,30.5716,1334200.2439817,0
+OMC.US,D,20050323,000000,30.5716,30.6765,30.4374,30.4864,2404461.4068572,0
+OMC.US,D,20050324,000000,30.4736,30.6697,30.3237,30.5158,1720654.445615,0
+OMC.US,D,20050328,000000,30.5158,30.6128,30.4217,30.5206,1823771.9594624,0
+OMC.US,D,20050329,000000,30.5158,30.8098,30.3678,30.4374,2566699.2749087,0
+OMC.US,D,20050330,000000,30.5206,30.949,30.41,30.8784,1485863.8143991,0
+OMC.US,D,20050331,000000,30.8461,31.0891,30.6697,30.9892,2365327.4241437,0
+OMC.US,D,20050401,000000,31.1469,31.1597,30.5403,30.6461,2190232.6468778,0
+OMC.US,D,20050404,000000,30.6461,30.7971,30.4736,30.5991,2459306.3285526,0
+OMC.US,D,20050405,000000,30.6304,30.849,30.2903,30.4217,3315914.2311946,0
+OMC.US,D,20050406,000000,30.4736,30.6765,30.2483,30.2845,2734366.6361292,0
+OMC.US,D,20050407,000000,30.3757,30.5206,30.1071,30.2845,2603258.8146105,0
+OMC.US,D,20050408,000000,30.2845,30.3384,30.0248,30.0698,2437597.5393832,0
+OMC.US,D,20050411,000000,30.0698,30.2717,29.9435,30.0248,1898030.8140717,0
+OMC.US,D,20050412,000000,29.9699,30.3757,29.7729,30.3179,2285351.3264925,0
+OMC.US,D,20050413,000000,30.1855,30.4648,30.018,30.1218,2034568.1287595,0
+OMC.US,D,20050414,000000,30.1444,30.1444,29.6612,29.7014,2923169.3275528,0
+OMC.US,D,20050415,000000,29.5808,29.6034,29.183,29.2741,4439312.1835414,0
+OMC.US,D,20050418,000000,29.3123,29.5486,29.1418,29.2222,4045422.4027458,0
+OMC.US,D,20050419,000000,29.3201,29.5808,29.2349,29.3633,2024283.6217776,0
+OMC.US,D,20050420,000000,29.3271,29.4172,28.6753,28.6959,3698093.0003194,0
+OMC.US,D,20050421,000000,28.9674,29.9562,28.8449,29.8984,3808918.5373577,0
+OMC.US,D,20050422,000000,29.7729,29.8219,29.1692,29.4015,2948023.9779213,0
+OMC.US,D,20050425,000000,29.5808,30.0698,29.4682,30.0003,3182813.5887475,0
+OMC.US,D,20050426,000000,29.3505,29.8621,29.3397,29.6955,2820343.6451368,0
+OMC.US,D,20050427,000000,29.6034,29.6112,29.2408,29.476,2552703.6108781,0
+OMC.US,D,20050428,000000,29.5142,29.5142,29.0576,29.0576,2519003.2028922,0
+OMC.US,D,20050429,000000,29.1418,29.1908,28.7792,29.0252,4503295.7146753,0
+OMC.US,D,20050502,000000,29.1154,29.4917,29.1154,29.3849,2566982.9432231,0
+OMC.US,D,20050503,000000,29.3849,29.6034,29.2525,29.3271,1740359.1895705,0
+OMC.US,D,20050504,000000,29.4682,29.9562,29.4319,29.8778,2339049.3302549,0
+OMC.US,D,20050505,000000,29.7729,29.8259,29.3927,29.6749,2375038.4721591,0
+OMC.US,D,20050506,000000,29.9199,30.3051,29.9052,30.2247,3435026.3523384,0
+OMC.US,D,20050509,000000,30.1924,30.2071,29.9199,29.9699,2993723.1474511,0
+OMC.US,D,20050510,000000,29.8984,29.9199,29.5426,29.5426,2627825.7151061,0
+OMC.US,D,20050511,000000,29.7729,29.8709,29.1242,29.2889,3622972.9368706,0
+OMC.US,D,20050512,000000,29.3447,29.4986,28.9889,29.1066,3028281.7031076,0
+OMC.US,D,20050513,000000,29.0928,29.1987,28.6665,28.8987,1970008.0774901,0
+OMC.US,D,20050516,000000,28.8987,29.079,28.7997,29.0095,2684098.1618803,0
+OMC.US,D,20050517,000000,29.0036,29.5299,28.9301,29.4682,2968584.8287681,0
+OMC.US,D,20050518,000000,29.5054,29.8905,29.4378,29.8083,2681808.4075726,0
+OMC.US,D,20050519,000000,29.8141,29.8347,29.5887,29.6887,2779497.4486406,0
+OMC.US,D,20050520,000000,29.6887,29.7239,29.3731,29.4319,2492437.3591305,0
+OMC.US,D,20050523,000000,29.426,29.4319,29.1418,29.2663,3081122.5795891,0
+OMC.US,D,20050524,000000,29.1987,29.2153,28.9889,29.0928,2447307.5670089,0
+OMC.US,D,20050525,000000,28.9742,29.0418,28.8693,28.9135,2689525.6142701,0
+OMC.US,D,20050526,000000,28.9968,29.1692,28.9674,29.0928,2094262.9623198,0
+OMC.US,D,20050527,000000,29.037,29.0996,28.8399,28.9517,2427884.4505886,0
+OMC.US,D,20050531,000000,28.8605,28.9517,28.644,28.6753,2374754.8038446,0
+OMC.US,D,20050601,000000,28.5754,29.037,28.498,29.037,3132544.0941089,0
+OMC.US,D,20050602,000000,29.037,29.3505,28.8763,29.3271,2090549.7644919,0
+OMC.US,D,20050603,000000,29.3633,29.476,28.9889,29.1066,2672667.757355,0
+OMC.US,D,20050606,000000,29.0184,29.079,28.5322,28.6959,4242225.9691812,0
+OMC.US,D,20050607,000000,28.6234,28.8763,28.5195,28.54,2441306.6556525,0
+OMC.US,D,20050608,000000,28.6028,28.6959,28.5322,28.6959,3413033.8948545,0
+OMC.US,D,20050609,000000,28.7292,28.7341,28.4293,28.6234,3679242.322476,0
+OMC.US,D,20050610,000000,28.7077,28.7292,28.6028,28.6498,3109693.4889544,0
+OMC.US,D,20050613,000000,28.589,28.6234,28.2813,28.4009,2719228.1357241,0
+OMC.US,D,20050614,000000,28.4078,28.7292,28.3519,28.6381,3146820.365285,0
+OMC.US,D,20050615,000000,28.4293,28.4705,28.0579,28.0579,4103695.8335651,0
+OMC.US,D,20050616,000000,27.9717,28.3029,26.6448,28.2098,14362216.552991,0
+OMC.US,D,20050617,000000,28.3441,28.4137,28.007,28.2941,4742365.8599583,0
+OMC.US,D,20050620,000000,28.2255,28.3519,28.0922,28.202,2586414.2227604,0
+OMC.US,D,20050621,000000,28.1186,28.1971,28.007,28.0922,2401029.8365645,0
+OMC.US,D,20050622,000000,28.149,28.1618,27.9021,27.957,4544709.2478003,0
+OMC.US,D,20050623,000000,27.9638,27.9942,27.4277,27.4944,3796355.5003539,0
+OMC.US,D,20050624,000000,27.9247,27.9462,27.4944,27.5395,5288783.4811798,0
+OMC.US,D,20050627,000000,27.5258,27.6002,27.3915,27.4493,4311632.8711465,0
+OMC.US,D,20050628,000000,27.5464,27.9874,27.4131,27.9089,3741791.1858039,0
+OMC.US,D,20050629,000000,27.9942,28.3559,27.9805,28.2255,3747796.1787187,0
+OMC.US,D,20050630,000000,28.0922,28.1755,27.9247,27.957,4507290.5400384,0
+OMC.US,D,20050701,000000,28.1834,28.2667,28.0922,28.1971,2590121.2982505,0
+OMC.US,D,20050705,000000,28.1686,28.5322,28.0706,28.4764,3958876.0163302,0
+OMC.US,D,20050706,000000,28.4293,28.4293,28.0922,28.1686,3782354.7343753,0
+OMC.US,D,20050707,000000,28.098,28.1118,27.658,27.9942,3371617.3005607,0
+OMC.US,D,20050708,000000,28.0216,28.1971,27.8609,28.1834,3369616.3165155,0
+OMC.US,D,20050711,000000,28.2735,28.2735,28.0138,28.1402,1456727.6091843,0
+OMC.US,D,20050712,000000,28.0706,28.2461,27.9089,28.1686,1962299.0339096,0
+OMC.US,D,20050713,000000,28.098,28.1971,27.957,28.1755,1665529.9371635,0
+OMC.US,D,20050714,000000,28.202,28.5842,28.202,28.5666,2581267.3775162,0
+OMC.US,D,20050715,000000,28.5666,28.6665,28.4558,28.589,2259073.2326038,0
+OMC.US,D,20050718,000000,28.5322,28.5666,28.1618,28.2167,3147678.5129555,0
+OMC.US,D,20050719,000000,28.4137,29.0576,28.2941,29.0487,4786926.2746719,0
+OMC.US,D,20050720,000000,28.9056,29.086,28.6753,29.0742,2261362.9869115,0
+OMC.US,D,20050721,000000,29.0742,29.2663,28.7997,29.136,3238509.5153863,0
+OMC.US,D,20050722,000000,29.3927,29.6887,29.3447,29.6612,3183099.2978411,0
+OMC.US,D,20050725,000000,29.5966,29.6955,29.2525,29.426,2644678.4700731,0
+OMC.US,D,20050726,000000,29.4917,29.6887,29.1634,29.5486,2565271.74983,0
+OMC.US,D,20050727,000000,29.3927,29.5299,29.1634,29.4319,3480155.1240706,0
+OMC.US,D,20050728,000000,29.4319,29.6406,29.3447,29.523,3765505.0405771,0
+OMC.US,D,20050729,000000,29.5299,29.7239,29.3505,29.7161,3582697.1381722,0
+OMC.US,D,20050801,000000,29.8905,30.0474,29.8083,29.9346,3966592.2026381,0
+OMC.US,D,20050802,000000,29.9346,30.0316,29.8709,29.9562,2710941.5516185,0
+OMC.US,D,20050803,000000,29.9748,30.2325,29.8621,30.2247,3337909.7498474,0
+OMC.US,D,20050804,000000,30.0698,30.0993,29.8141,29.8503,2736938.0179721,0
+OMC.US,D,20050805,000000,29.7239,29.7573,29.3927,29.4613,2397895.1996512,0
+OMC.US,D,20050808,000000,29.6191,29.6749,29.1987,29.2222,1776064.6631601,0
+OMC.US,D,20050809,000000,29.2281,29.2447,29.0036,29.1908,2782922.8965956,0
+OMC.US,D,20050810,000000,29.2408,29.4446,29.037,29.0928,1433021.917528,0
+OMC.US,D,20050811,000000,29.0928,29.3731,29.079,29.3271,1278777.7817611,0
+OMC.US,D,20050812,000000,29.2447,29.3633,29.0487,29.2957,1469011.0594321,0
+OMC.US,D,20050815,000000,29.3045,29.7573,29.1692,29.6328,1530995.6473001,0
+OMC.US,D,20050816,000000,29.523,29.5622,29.2222,29.2349,1416454.8716547,0
+OMC.US,D,20050817,000000,29.183,29.4515,29.1477,29.4172,996285.97658068,0
+OMC.US,D,20050818,000000,29.4093,29.4515,29.2349,29.2889,1465582.5503083,0
+OMC.US,D,20050819,000000,29.3927,29.4172,29.1418,29.2889,1309055.8029609,0
+OMC.US,D,20050822,000000,29.2889,29.6191,28.8273,28.9301,2751219.3910963,0
+OMC.US,D,20050823,000000,28.7929,28.8449,28.4607,28.644,3161386.4271132,0
+OMC.US,D,20050824,000000,28.498,28.589,28.2735,28.3519,3576700.3083744,0
+OMC.US,D,20050825,000000,28.3783,28.3931,28.0374,28.2813,2034848.7359051,0
+OMC.US,D,20050826,000000,28.2813,28.3519,28.0785,28.1834,1317911.7644745,0
+OMC.US,D,20050829,000000,28.149,28.3373,28.0864,28.2392,1663813.6418223,0
+OMC.US,D,20050830,000000,28.0432,28.2941,27.957,28.2529,2026855.0036204,0
+OMC.US,D,20050831,000000,28.2461,28.2529,27.6659,28.1618,3735225.9989876,0
+OMC.US,D,20050901,000000,28.7077,28.7155,28.2529,28.2941,3504148.5655997,0
+OMC.US,D,20050902,000000,28.2735,28.589,28.2098,28.2098,1669246.1961603,0
+OMC.US,D,20050906,000000,28.3715,28.6753,28.2941,28.6753,1398458.2599234,0
+OMC.US,D,20050907,000000,28.6381,28.6959,28.4607,28.6959,1927163.9581177,0
+OMC.US,D,20050908,000000,28.5538,28.5754,28.3715,28.4215,1189375.3247986,0
+OMC.US,D,20050909,000000,28.4215,28.6234,28.3235,28.5489,2084837.6233981,0
+OMC.US,D,20050912,000000,28.4607,28.589,28.2461,28.4764,1235937.7439471,0
+OMC.US,D,20050913,000000,28.5322,28.5322,28.3559,28.4293,1655244.409792,0
+OMC.US,D,20050914,000000,28.4215,28.6106,28.2667,28.4078,2692378.6236481,0
+OMC.US,D,20050915,000000,28.4078,28.7488,28.3783,28.741,2296489.8995864,0
+OMC.US,D,20050916,000000,29.1418,29.4515,28.9968,29.426,4606406.0857955,0
+OMC.US,D,20050919,000000,29.4848,29.4848,29.1692,29.2447,2598691.5506705,0
+OMC.US,D,20050920,000000,29.2408,29.6681,29.1987,29.4172,2832629.1361639,0
+OMC.US,D,20050921,000000,29.3397,29.4446,29.037,29.1066,3121971.8372541,0
+OMC.US,D,20050922,000000,29.2153,29.3731,29.0252,29.2957,2246504.0732623,0
+OMC.US,D,20050923,000000,29.2957,29.2957,28.9742,29.0252,2135394.8679096,0
+OMC.US,D,20050926,000000,29.1908,29.1987,28.8135,28.9438,2019138.8173126,0
+OMC.US,D,20050927,000000,28.7997,29.0928,28.6753,28.9517,2057703.422618,0
+OMC.US,D,20050928,000000,28.9576,29.2525,28.7567,29.1987,3198523.5073399,0
+OMC.US,D,20050929,000000,29.1987,29.4093,28.9517,29.3565,1740079.6028145,0
+OMC.US,D,20050930,000000,29.1987,29.3927,29.0418,29.2741,2726655.5517695,0
+OMC.US,D,20051003,000000,29.0252,29.0928,28.4891,28.9252,3767497.8615053,0
+OMC.US,D,20051004,000000,29.0036,29.0252,28.4489,28.589,2363616.2307506,0
+OMC.US,D,20051005,000000,28.6028,28.6381,27.9021,27.9247,4391894.6778913,0
+OMC.US,D,20051006,000000,27.9501,27.9717,27.5464,27.7296,6612120.6572649,0
+OMC.US,D,20051007,000000,27.7786,27.9089,27.5884,27.6943,2896038.1879416,0
+OMC.US,D,20051010,000000,27.6943,27.9638,27.6228,27.8197,2626395.1288586,0
+OMC.US,D,20051011,000000,27.8943,27.9717,27.4817,27.5169,2753792.8137184,0
+OMC.US,D,20051012,000000,27.5032,27.7394,27.4944,27.5718,2985150.8542519,0
+OMC.US,D,20051013,000000,27.5169,27.8943,27.5169,27.7296,2308200.9112574,0
+OMC.US,D,20051014,000000,27.7394,27.8276,27.6228,27.7296,1639533.47081,0
+OMC.US,D,20051017,000000,27.609,27.658,27.3709,27.4689,2932599.7684226,0
+OMC.US,D,20051018,000000,27.3239,27.3777,26.9143,26.9593,4165955.9266306,0
+OMC.US,D,20051019,000000,26.7976,26.8505,26.5252,26.7476,5248230.1365046,0
+OMC.US,D,20051020,000000,26.7888,27.2866,26.6849,26.8172,3658960.0379955,0
+OMC.US,D,20051021,000000,26.9593,27.3072,26.9456,27.2945,3323628.3767232,0
+OMC.US,D,20051024,000000,27.3709,27.7394,27.3543,27.7139,3064560.6356638,0
+OMC.US,D,20051025,000000,28.7077,29.3927,28.5538,29.3505,7335345.2695349,0
+OMC.US,D,20051026,000000,29.3731,29.4515,28.9056,29.0252,5499012.313848,0
+OMC.US,D,20051027,000000,29.0252,29.079,28.8449,28.8763,2641254.0425078,0
+OMC.US,D,20051028,000000,29.086,29.4986,29.0418,29.4986,3004290.3023578,0
+OMC.US,D,20051031,000000,29.4986,29.6818,28.938,29.0418,5379043.0654231,0
+OMC.US,D,20051101,000000,29.0576,29.2349,28.7723,28.9889,3050564.9716333,0
+OMC.US,D,20051102,000000,29.1154,29.1771,28.8987,29.0742,1898030.8140717,0
+OMC.US,D,20051103,000000,29.0742,29.1634,28.8399,29.0036,2540990.558428,0
+OMC.US,D,20051104,000000,29.0576,29.131,28.8527,29.0036,1646390.4890576,0
+OMC.US,D,20051107,000000,29.1154,29.2349,28.9968,29.1634,1580124.3463434,0
+OMC.US,D,20051108,000000,28.8135,28.8763,28.6665,28.7567,2563272.8065641,0
+OMC.US,D,20051109,000000,28.6881,28.9968,28.6753,28.8449,2628398.153683,0
+OMC.US,D,20051110,000000,28.8077,28.9968,28.7155,28.9193,1946021.7786884,0
+OMC.US,D,20051111,000000,28.9252,29.1154,28.8213,29.0928,1638676.3435291,0
+OMC.US,D,20051114,000000,29.0418,29.0576,28.8449,28.8909,1303342.6414775,0
+OMC.US,D,20051115,000000,28.8213,28.8605,28.498,28.597,3178233.0597425,0
+OMC.US,D,20051116,000000,28.597,28.7929,28.4215,28.4421,2485865.0295869,0
+OMC.US,D,20051117,000000,28.4293,28.5489,28.0785,28.5489,3447877.1392151,0
+OMC.US,D,20051118,000000,28.5322,28.5322,28.2882,28.4078,3772644.7067495,0
+OMC.US,D,20051121,000000,28.4607,28.5489,28.2813,28.4421,2417308.1121753,0
+OMC.US,D,20051122,000000,28.3931,28.597,28.2324,28.5068,2783494.3147828,0
+OMC.US,D,20051123,000000,28.5489,28.8273,28.4489,28.7155,1458447.986084,0
+OMC.US,D,20051125,000000,28.7929,28.9674,28.6881,28.8077,557556.19431545,0
+OMC.US,D,20051128,000000,28.8987,29.0252,28.7077,28.8273,1740934.6893163,0
+OMC.US,D,20051129,000000,28.9193,29.3927,28.9193,29.3201,4287351.6797444,0
+OMC.US,D,20051130,000000,29.9944,29.9944,29.3201,29.6034,4089981.7970698,0
+OMC.US,D,20051201,000000,29.7239,29.8984,29.6191,29.7651,2235365.5001684,0
+OMC.US,D,20051202,000000,29.6191,29.9699,29.5486,29.9121,1832908.5281216,0
+OMC.US,D,20051205,000000,29.7945,30.0003,29.7514,29.9699,3734083.162613,0
+OMC.US,D,20051206,000000,29.9944,30.1993,29.9699,30.1738,4350483.1855455,0
+OMC.US,D,20051207,000000,30.1444,30.2571,29.964,30.1071,2168529.980046,0
+OMC.US,D,20051208,000000,30.1071,30.2169,29.7573,29.9807,2180233.8489895,0
+OMC.US,D,20051209,000000,29.9807,30.4442,29.9435,29.9562,2218226.015718,0
+OMC.US,D,20051212,000000,30.0474,30.1993,29.8984,30.114,1497858.4943845,0
+OMC.US,D,20051213,000000,30.1806,30.6373,30.1806,30.5932,2462440.9654659,0
+OMC.US,D,20051214,000000,30.5716,31.0891,30.5716,30.7177,3196522.5232948,0
+OMC.US,D,20051215,000000,30.6128,30.8215,30.4217,30.5991,1911745.8709566,0
+OMC.US,D,20051216,000000,30.7314,30.8461,30.6697,30.7421,2899462.6155069,0
+OMC.US,D,20051219,000000,30.5991,30.6991,30.36,30.458,1452447.0747276,0
+OMC.US,D,20051220,000000,30.4374,30.5776,30.3051,30.3962,1637822.2774169,0
+OMC.US,D,20051221,000000,30.3962,30.7971,30.2247,30.3384,1390178.8185452,0
+OMC.US,D,20051222,000000,30.3179,30.4217,30.1071,30.3962,945162.41582998,0
+OMC.US,D,20051223,000000,30.3962,30.4502,30.2571,30.3463,904600.90803786,0
+OMC.US,D,20051227,000000,30.3463,30.4442,29.7161,29.8709,1782633.9315348,0
+OMC.US,D,20051228,000000,29.8219,30.1444,29.8219,29.9562,944586.9160842,0
+OMC.US,D,20051229,000000,29.8847,30.1444,29.8847,29.8984,719512.43483182,0
+OMC.US,D,20051230,000000,29.8083,29.9435,29.7445,29.8023,1173665.4062062,0
+OMC.US,D,20060103,000000,29.9258,30.212,29.7573,30.1444,3523857.3911137,0
+OMC.US,D,20060104,000000,30.1659,30.4736,30.1522,30.3179,2168810.5871915,0
+OMC.US,D,20060105,000000,30.2717,30.3179,29.7239,29.7729,3725511.8898034,0
+OMC.US,D,20060106,000000,29.9258,30.0934,29.7651,30.0846,1697800.7792916,0
+OMC.US,D,20060109,000000,30.0404,30.0404,29.7239,29.7514,2228505.4207518,0
+OMC.US,D,20060110,000000,29.6191,29.7239,29.5142,29.5966,1679812.3306773,0
+OMC.US,D,20060111,000000,29.6534,29.8259,29.5966,29.7798,2508431.9664271,0
+OMC.US,D,20060112,000000,29.7445,29.7445,29.523,29.5966,1864615.0947896,0
+OMC.US,D,20060113,000000,29.6534,29.7445,29.5486,29.7445,1410741.7101713,0
+OMC.US,D,20060117,000000,29.5808,29.7083,29.2585,29.4613,2419316.2389478,0
+OMC.US,D,20060118,000000,29.4015,29.4446,29.0418,29.0418,2720941.3698965,0
+OMC.US,D,20060119,000000,29.0928,29.6749,29.0036,29.6269,2508431.9664271,0
+OMC.US,D,20060120,000000,29.9258,29.9258,28.9968,29.0487,3084840.8793651,0
+OMC.US,D,20060123,000000,29.0654,29.3927,28.9889,29.079,1914889.6913764,0
+OMC.US,D,20060124,000000,29.1634,29.6191,29.1634,29.4917,2556989.247283,0
+OMC.US,D,20060125,000000,29.4917,29.5054,28.938,29.1477,3036850.935138,0
+OMC.US,D,20060126,000000,29.2408,29.3271,28.9889,29.0742,2721227.0789901,0
+OMC.US,D,20060127,000000,29.0742,29.4682,28.9889,29.3849,2202515.0767359,0
+OMC.US,D,20060130,000000,29.3123,29.3201,28.9301,28.9438,2266499.6282596,0
+OMC.US,D,20060131,000000,28.9252,28.9821,28.6381,28.6381,3297921.7010218,0
+OMC.US,D,20060201,000000,28.6028,29.1555,28.597,29.0996,2713235.3874848,0
+OMC.US,D,20060202,000000,29.0996,29.426,28.9517,29.0301,2904601.2976342,0
+OMC.US,D,20060203,000000,28.8273,29.2153,28.7723,29.1987,2660963.8884113,0
+OMC.US,D,20060206,000000,29.1242,29.2153,28.7723,29.131,3413890.0017458,0
+OMC.US,D,20060207,000000,29.131,29.1692,28.644,28.7488,2266218.0007244,0
+OMC.US,D,20060208,000000,28.6028,28.8331,28.5195,28.644,1990860.7597683,0
+OMC.US,D,20060209,000000,28.7292,29.1908,28.7224,29.0095,2717228.1720686,0
+OMC.US,D,20060210,000000,28.9517,29.0036,28.741,28.9135,1885749.404603,0
+OMC.US,D,20060213,000000,29.0996,29.6955,29.0928,29.6034,4432743.9355563,0
+OMC.US,D,20060214,000000,28.938,29.037,28.498,28.6665,5771790.0098442,0
+OMC.US,D,20060215,000000,29.3447,29.4986,28.7292,28.7645,5185103.7326515,0
+OMC.US,D,20060216,000000,28.8135,28.8693,28.3931,28.5136,4289638.3728833,0
+OMC.US,D,20060217,000000,28.3931,28.4137,27.9413,28.1618,5899474.4241872,0
+OMC.US,D,20060221,000000,28.0785,28.2167,27.7972,27.8355,3564130.1286433,0
+OMC.US,D,20060222,000000,27.9717,28.3441,27.9501,28.0579,3979726.6578291,0
+OMC.US,D,20060223,000000,27.9717,27.9717,27.5718,27.6424,4956879.3086417,0
+OMC.US,D,20060224,000000,27.7002,28.1834,27.7002,28.0011,6402761.196553,0
+OMC.US,D,20060227,000000,28.0638,28.4891,28.0216,28.2735,4784929.3721852,0
+OMC.US,D,20060228,000000,28.0374,28.1618,27.8687,27.9462,3586983.7949666,0
+OMC.US,D,20060301,000000,28.007,28.2461,27.9089,28.1912,4084557.4058488,0
+OMC.US,D,20060302,000000,28.0706,28.2461,27.9638,28.1402,3597267.2815588,0
+OMC.US,D,20060303,000000,28.0785,28.4215,27.9717,28.1834,2020283.6944665,0
+OMC.US,D,20060306,000000,28.202,28.2529,28.0432,28.1344,2973158.2150458,0
+OMC.US,D,20060307,000000,28.0432,28.5489,27.7629,28.498,2886037.3492742,0
+OMC.US,D,20060308,000000,28.2941,28.498,28.202,28.4764,2818626.329406,0
+OMC.US,D,20060309,000000,28.4215,28.6881,28.3519,28.498,2757509.0727151,0
+OMC.US,D,20060310,000000,28.4558,28.6234,28.2324,28.5666,2702091.7124427,0
+OMC.US,D,20060313,000000,28.5322,28.5666,28.2529,28.2941,2201657.949455,0
+OMC.US,D,20060314,000000,28.3029,28.54,28.3029,28.4421,2317918.0816104,0
+OMC.US,D,20060315,000000,28.2882,28.589,28.2882,28.4558,3416454.2408614,0
+OMC.US,D,20060316,000000,28.7077,29.0487,28.5842,28.938,3446451.6549157,0
+OMC.US,D,20060317,000000,29.0487,29.1242,28.7723,28.8449,2466728.6426499,0
+OMC.US,D,20060320,000000,29.0036,29.0252,28.5754,28.6881,1225366.5074819,0
+OMC.US,D,20060321,000000,28.6753,28.9301,28.589,28.7224,2429593.6032024,0
+OMC.US,D,20060322,000000,28.7792,29.2525,28.7077,29.1771,3581558.383356,0
+OMC.US,D,20060323,000000,29.0184,29.5054,29.0184,29.4682,3736079.0447101,0
+OMC.US,D,20060324,000000,29.5426,29.7798,29.0928,29.6818,4129114.7593937,0
+OMC.US,D,20060327,000000,29.6269,29.7239,29.5299,29.6034,3422738.8205321,0
+OMC.US,D,20060328,000000,29.4917,29.5691,29.1634,29.2957,2726079.0316341,0
+OMC.US,D,20060329,000000,29.2447,29.5054,29.1692,29.3849,1708657.7248504,0
+OMC.US,D,20060330,000000,29.2957,29.4917,28.938,29.0252,2262501.7417276,0
+OMC.US,D,20060331,000000,28.938,29.3271,28.8909,29.1418,2739223.6907214,0
+OMC.US,D,20060403,000000,29.1477,29.2663,28.9056,28.9193,1889751.3726934,0
+OMC.US,D,20060404,000000,28.9056,29.3731,28.6498,29.2447,1921457.9393616,0
+OMC.US,D,20060405,000000,29.1418,29.2153,28.8909,29.079,1990577.0914539,0
+OMC.US,D,20060406,000000,28.9968,29.6406,28.8449,29.6191,3752937.9220149,0
+OMC.US,D,20060407,000000,29.5622,29.9346,29.5054,29.7729,3631827.8779946,0
+OMC.US,D,20060410,000000,29.7573,30.0474,29.6887,30.0003,2598977.2597641,0
+OMC.US,D,20060411,000000,29.9699,30.0404,29.6534,29.8435,3642391.9717324,0
+OMC.US,D,20060412,000000,29.8984,29.8984,29.6749,29.8347,2886896.5173343,0
+OMC.US,D,20060413,000000,29.6818,29.8141,29.4613,29.8141,1750360.0282379,0
+OMC.US,D,20060417,000000,29.8219,29.9258,29.7387,29.8984,2077696.936836,0
+OMC.US,D,20060418,000000,29.8621,30.1071,29.7729,30.0934,2290206.3403054,0
+OMC.US,D,20060419,000000,29.9944,30.0934,29.574,30.018,2499005.6071158,0
+OMC.US,D,20060420,000000,30.0993,30.4942,30.0552,30.3296,2269643.4486793,0
+OMC.US,D,20060421,000000,30.4502,30.458,29.9346,30.0934,1861473.3151491,0
+OMC.US,D,20060424,000000,30.0993,30.3179,29.8347,30.2247,2696374.4694008,0
+OMC.US,D,20060425,000000,30.5776,31.4742,30.5776,30.9696,7302215.2593466,0
+OMC.US,D,20060426,000000,30.8098,31.8672,30.7059,31.6703,8616698.5146974,0
+OMC.US,D,20060427,000000,31.6703,32.0691,31.3488,31.5507,4124255.6640223,0
+OMC.US,D,20060428,000000,31.5096,31.8241,31.3841,31.5144,2684951.2076027,0
+OMC.US,D,20060501,000000,31.3694,31.8447,31.3341,31.438,3642971.5530368,0
+OMC.US,D,20060502,000000,31.3968,31.8712,31.2283,31.7516,2440168.921226,0
+OMC.US,D,20060503,000000,31.7065,31.9152,31.3968,31.8241,2768072.1460633,0
+OMC.US,D,20060504,000000,31.8594,31.9712,31.5507,31.7487,2009145.1213725,0
+OMC.US,D,20060505,000000,31.7751,31.9712,31.4458,31.8712,2733222.779365,0
+OMC.US,D,20060508,000000,31.6546,31.879,31.5144,31.8241,2819202.8495414,0
+OMC.US,D,20060509,000000,31.8241,31.8516,31.5938,31.6703,2588982.5434343,0
+OMC.US,D,20060510,000000,31.6546,32.027,31.6467,32.0202,2068840.9753224,0
+OMC.US,D,20060511,000000,32.0113,32.1867,31.9838,32.073,2834053.6000736,0
+OMC.US,D,20060512,000000,32.027,32.1945,31.9486,32.1475,2987725.2972636,0
+OMC.US,D,20060515,000000,32.1475,32.3749,32.0691,32.2475,3608405.8546528,0
+OMC.US,D,20060516,000000,32.2475,32.2641,31.9486,32.1779,2645815.18411,0
+OMC.US,D,20060517,000000,32.0966,32.2024,31.8927,32.0486,2697806.0760378,0
+OMC.US,D,20060518,000000,31.9986,32.2309,31.8594,32.125,2868615.216899,0
+OMC.US,D,20060519,000000,32.1867,32.2083,31.931,31.9986,2701802.9421802,0
+OMC.US,D,20060522,000000,31.9986,32.1721,31.7399,32.0426,3534139.8573163,0
+OMC.US,D,20060523,000000,32.0564,32.2553,32.0348,32.1417,2636967.3857134,0
+OMC.US,D,20060524,000000,32.1034,32.614,32.0486,32.565,6702387.3842356,0
+OMC.US,D,20060525,000000,32.565,32.959,32.5248,32.9384,4628116.9157442,0
+OMC.US,D,20060526,000000,32.9384,33.2393,32.8022,32.9178,4742656.671,0
+OMC.US,D,20060530,000000,32.6375,32.9992,32.565,32.7551,3470728.7647592,0
+OMC.US,D,20060531,000000,32.8022,33.3137,32.5944,33.2961,5033145.2696339,0
+OMC.US,D,20060601,000000,33.2393,33.8332,33.1825,33.8332,5174532.4961865,0
+OMC.US,D,20060602,000000,33.6077,33.6871,33.4558,33.6313,4388184.5412323,0
+OMC.US,D,20060605,000000,33.6803,33.6939,33.2109,33.2245,5640111.7905277,0
+OMC.US,D,20060606,000000,33.1501,33.3784,33.056,33.3618,3873472.4662893,0
+OMC.US,D,20060607,000000,33.2177,33.6939,33.2177,33.45,4130831.0547348,0
+OMC.US,D,20060608,000000,33.056,33.3696,32.3161,32.7973,6933748.485938,0
+OMC.US,D,20060609,000000,32.8424,32.8424,32.6023,32.6287,3755793.9925618,0
+OMC.US,D,20060612,000000,32.6425,32.6425,31.9446,31.9642,6006579.6206704,0
+OMC.US,D,20060613,000000,31.8594,32.125,31.7819,31.8241,4686099.5355218,0
+OMC.US,D,20060614,000000,31.8447,32.1721,31.1597,31.3968,8881193.7081464,0
+OMC.US,D,20060615,000000,31.4252,31.5096,31.1538,31.4458,10743808.83928,0
+OMC.US,D,20060616,000000,31.3968,31.4252,31.1224,31.1538,8473883.7630661,0
+OMC.US,D,20060619,000000,31.4458,31.5096,31.095,31.1665,4867189.1018064,0
+OMC.US,D,20060620,000000,31.1734,31.2449,30.9215,30.9696,3866618.5092104,0
+OMC.US,D,20060621,000000,31.0636,31.1803,30.9431,31.0186,4486157.2506146,0
+OMC.US,D,20060622,000000,31.0186,31.1391,30.8294,30.8784,5073703.7162571,0
+OMC.US,D,20060623,000000,30.8784,30.9568,30.556,30.7491,3521571.7183644,0
+OMC.US,D,20060626,000000,30.7491,30.8294,30.5932,30.7059,1796919.3862175,0
+OMC.US,D,20060627,000000,30.5482,30.8921,30.5482,30.6922,3439317.0906914,0
+OMC.US,D,20060628,000000,30.6922,30.8461,30.556,30.7314,2945450.5552992,0
+OMC.US,D,20060629,000000,30.7314,31.1597,30.5776,31.1146,4107115.1591824,0
+OMC.US,D,20060630,000000,31.1871,31.4312,31.1469,31.192,2982870.2834508,0
+OMC.US,D,20060703,000000,31.2783,31.6467,31.2713,31.5507,2498430.10737,0
+OMC.US,D,20060705,000000,31.5096,31.5507,31.192,31.2449,3077981.8203382,0
+OMC.US,D,20060706,000000,31.3341,31.3341,30.9215,31.095,1820056.7208553,0
+OMC.US,D,20060707,000000,31.0744,31.1597,30.7373,30.7971,2348193.0416414,0
+OMC.US,D,20060710,000000,30.8784,31.0686,30.6922,30.7893,1620970.5428395,0
+OMC.US,D,20060711,000000,30.7491,30.9431,30.5716,30.6461,2293347.0995563,0
+OMC.US,D,20060712,000000,30.6922,30.849,30.4374,30.5206,2870043.7623672,0
+OMC.US,D,20060713,000000,30.5206,30.5206,29.9886,30.0846,2665244.4228681,0
+OMC.US,D,20060714,000000,30.0728,30.1218,29.6612,29.8778,3269071.2049005,0
+OMC.US,D,20060717,000000,29.7445,30.0248,29.7445,29.9121,2292206.303961,0
+OMC.US,D,20060718,000000,29.9121,30.0316,29.4515,29.9435,2471583.6564627,0
+OMC.US,D,20060719,000000,29.9474,30.9892,29.9474,30.8098,4451598.6949581,0
+OMC.US,D,20060720,000000,30.8098,30.9068,30.607,30.7177,2838910.6546657,0
+OMC.US,D,20060721,000000,30.8617,30.9215,30.3757,30.6304,2613831.0714652,0
+OMC.US,D,20060724,000000,30.6373,31.1597,30.6304,31.0686,3948022.1319402,0
+OMC.US,D,20060725,000000,30.5658,30.7893,29.7945,30.2247,4140251.2917084,0
+OMC.US,D,20060726,000000,30.2414,31.3135,30.2414,31.0038,3704663.2890837,0
+OMC.US,D,20060727,000000,31.0636,31.6134,31.0636,31.5282,4629260.7725084,0
+OMC.US,D,20060728,000000,31.5222,31.5428,31.2587,31.2655,6726091.0351126,0
+OMC.US,D,20060731,000000,31.192,31.3694,30.9215,30.9892,4441596.835901,0
+OMC.US,D,20060801,000000,30.899,30.9147,30.6922,30.7373,2669525.9777143,0
+OMC.US,D,20060802,000000,30.7491,30.8215,30.5932,30.6373,3380468.1601262,0
+OMC.US,D,20060803,000000,30.6373,30.7421,30.5206,30.6373,3320484.5563034,0
+OMC.US,D,20060804,000000,30.8029,30.8921,30.4736,30.5991,2757784.5779126,0
+OMC.US,D,20060807,000000,30.51,30.7245,30.2973,30.6373,3085980.6545709,0
+OMC.US,D,20060808,000000,30.7245,30.7245,30.2973,30.3384,2895177.9994918,0
+OMC.US,D,20060809,000000,30.3903,30.4864,30.1806,30.2571,3677530.1086933,0
+OMC.US,D,20060810,000000,30.1444,30.6128,30.1218,30.4864,2288781.8763955,0
+OMC.US,D,20060811,000000,30.4864,30.6373,30.3179,30.3962,2320195.5912427,0
+OMC.US,D,20060814,000000,30.3296,31.0038,30.3296,30.8029,2854902.2007933,0
+OMC.US,D,20060815,000000,30.9431,31.0686,30.8706,30.9696,2219940.27028,0
+OMC.US,D,20060816,000000,31.0538,31.3253,31.042,31.2205,1793488.8363144,0
+OMC.US,D,20060817,000000,31.0186,31.2655,31.0186,31.192,2087406.9644617,0
+OMC.US,D,20060818,000000,31.192,31.192,30.9627,31.0538,1340479.7217043,0
+OMC.US,D,20060821,000000,31.0538,31.0636,30.8098,30.8098,1433875.9836402,0
+OMC.US,D,20060822,000000,30.8167,30.8784,30.6197,30.6197,2411599.0322504,0
+OMC.US,D,20060823,000000,30.5716,30.7421,30.4442,30.5991,1633536.6410121,0
+OMC.US,D,20060824,000000,30.6697,30.8921,30.6373,30.7245,1824914.795837,0
+OMC.US,D,20060825,000000,30.7118,30.7118,30.3962,30.5716,1463299.938728,0
+OMC.US,D,20060828,000000,30.5716,30.8098,30.4736,30.6618,1683519.4061675,0
+OMC.US,D,20060829,000000,30.6697,31.0186,30.607,30.996,2859757.2146062,0
+OMC.US,D,20060830,000000,30.996,31.095,30.7667,30.8294,1373039.3340949,0
+OMC.US,D,20060831,000000,30.8461,30.8461,30.458,30.607,2694093.8985996,0
+OMC.US,D,20060901,000000,30.6922,31.2449,30.6922,31.0803,1528705.8929924,0
+OMC.US,D,20060905,000000,31.1018,31.2989,30.9294,30.9744,1835477.8691852,0
+OMC.US,D,20060906,000000,31.5586,31.6016,30.7491,31.1469,2941447.5668192,0
+OMC.US,D,20060907,000000,31.0744,31.4252,31.0744,31.2449,2508715.6347415,0
+OMC.US,D,20060908,000000,31.3341,31.8447,31.2783,31.8447,4048283.5752408,0
+OMC.US,D,20060911,000000,31.8378,31.977,31.7487,31.9446,2722654.6040687,0
+OMC.US,D,20060912,000000,31.9446,32.3837,31.9446,32.2925,3166530.2111886,0
+OMC.US,D,20060913,000000,32.2083,32.9923,32.2083,32.7121,8128261.4724742,0
+OMC.US,D,20060914,000000,32.4552,32.5386,32.2475,32.3416,3730370.9851748,0
+OMC.US,D,20060915,000000,32.3416,32.4748,32.2249,32.322,4602690.8471884,0
+OMC.US,D,20060918,000000,32.3553,32.369,32.0897,32.1779,2875751.8219026,0
+OMC.US,D,20060919,000000,31.9231,32.0486,31.6016,31.8173,4928028.8125204,0
+OMC.US,D,20060920,000000,31.8594,32.0691,31.7487,31.9564,3475298.0694784,0
+OMC.US,D,20060921,000000,31.8858,32.125,31.7251,31.9986,3144247.9630525,0
+OMC.US,D,20060922,000000,31.8241,31.9986,31.49,31.5722,2174813.539327,0
+OMC.US,D,20060925,000000,31.6703,32.2475,31.6703,32.1417,2532426.4283458,0
+OMC.US,D,20060926,000000,32.0202,32.5787,32.0113,32.4954,3916033.937737,0
+OMC.US,D,20060927,000000,32.467,33.1745,32.3916,32.9472,5767502.3326602,0
+OMC.US,D,20060928,000000,32.91,33.0707,32.8659,32.8737,3615261.8525109,0
+OMC.US,D,20060929,000000,32.7914,32.8737,32.7013,32.7699,3883182.493915,0
+OMC.US,D,20061002,000000,32.7629,32.86,32.565,32.6845,2129678.6452573,0
+OMC.US,D,20061003,000000,32.6845,32.8531,32.5944,32.7551,3104259.914227,0
+OMC.US,D,20061004,000000,32.8247,32.9012,32.6425,32.8247,2379895.5267511,0
+OMC.US,D,20061005,000000,32.7551,32.9237,32.7415,32.7973,1734936.8391287,0
+OMC.US,D,20061006,000000,32.8022,33.1501,32.7973,33.1423,2929737.5755379,0
+OMC.US,D,20061009,000000,32.9923,33.0825,32.91,32.9178,3119973.9143778,0
+OMC.US,D,20061010,000000,32.91,33.252,32.7699,33.252,4973731.0432191,0
+OMC.US,D,20061011,000000,33.1893,33.2393,33.004,33.0825,2233364.5161231,0
+OMC.US,D,20061012,000000,33.0707,33.252,32.7973,33.0991,2570984.9113134,0
+OMC.US,D,20061013,000000,33.0825,33.2245,32.9718,33.1501,2409602.1297637,0
+OMC.US,D,20061016,000000,33.0521,33.252,32.9237,33.0991,1647532.3050426,0
+OMC.US,D,20061017,000000,33.0991,33.2245,32.9237,33.0129,2987152.8586868,0
+OMC.US,D,20061018,000000,33.0521,33.3226,32.9648,33.0521,2282781.9854289,0
+OMC.US,D,20061019,000000,32.9766,33.2579,32.9648,33.1549,2384185.2447144,0
+OMC.US,D,20061020,000000,33.252,33.252,33.0305,33.1961,1449014.4840453,0
+OMC.US,D,20061023,000000,33.1423,33.2177,32.9648,33.2177,2985721.2520496,0
+OMC.US,D,20061024,000000,33.644,35.5345,33.6235,35.3806,18040308.896365,0
+OMC.US,D,20061025,000000,34.9268,35.5002,34.6731,35.3188,6997729.9762927,0
+OMC.US,D,20061026,000000,34.9268,35.2483,34.6731,35.1297,3945168.1021726,0
+OMC.US,D,20061027,000000,34.1331,35.3542,34.0154,35.1513,4837486.5803522,0
+OMC.US,D,20061030,000000,35.0249,35.6756,34.9543,35.6187,3388463.93319,0
+OMC.US,D,20061031,000000,35.6962,35.8666,35.3463,35.5207,3359616.4982376,0
+OMC.US,D,20061101,000000,35.5207,35.5276,35.263,35.2904,2219940.27028,0
+OMC.US,D,20061102,000000,35.2904,35.2904,35.0013,35.2061,2933169.1458306,0
+OMC.US,D,20061103,000000,35.1719,35.2963,34.967,35.1631,2409602.1297637,0
+OMC.US,D,20061106,000000,35.1513,35.5629,35.0249,35.4443,1943163.6673622,0
+OMC.US,D,20061107,000000,35.4443,35.6491,35.3238,35.414,1550416.7229412,0
+OMC.US,D,20061108,000000,35.414,35.948,35.1454,35.7922,2444450.4760724,0
+OMC.US,D,20061109,000000,35.8138,35.9549,35.7021,35.7236,1738931.6644918,0
+OMC.US,D,20061110,000000,35.6962,35.852,35.6756,35.7746,1713797.4273673,0
+OMC.US,D,20061113,000000,35.6962,35.948,35.5002,35.7158,1293631.5934622,0
+OMC.US,D,20061114,000000,35.7099,35.8736,35.4296,35.8442,1980297.6864201,0
+OMC.US,D,20061115,000000,35.7795,35.9706,35.6687,35.7462,1334768.6010001,0
+OMC.US,D,20061116,000000,35.8284,36.1568,35.7158,36.0107,1649534.3094775,0
+OMC.US,D,20061117,000000,35.9784,36.0039,35.6541,35.9118,1954589.9903291,0
+OMC.US,D,20061120,000000,35.7462,35.9118,35.4923,35.5345,1960018.4631085,0
+OMC.US,D,20061121,000000,35.4806,35.8666,35.4218,35.7462,2096836.3849419,0
+OMC.US,D,20061122,000000,35.7236,36.2362,35.6687,36.0961,1343332.7310823,0
+OMC.US,D,20061124,000000,36.0587,36.0587,35.8226,35.9784,614396.99810807,0
+OMC.US,D,20061127,000000,35.9784,36.145,35.5276,35.8226,3559561.8443137,0
+OMC.US,D,20061128,000000,35.7099,35.8442,35.4218,35.6187,2738937.9816277,0
+OMC.US,D,20061129,000000,35.6187,36.2009,35.4512,36.0461,2453015.6265442,0
+OMC.US,D,20061130,000000,35.852,36.0461,35.6413,35.7677,2559271.8588633,0
+OMC.US,D,20061201,000000,35.852,36.242,35.852,36.1293,2661818.974913,0
+OMC.US,D,20061204,000000,36.2714,36.5233,36.1235,36.3969,2991156.8675563,0
+OMC.US,D,20061205,000000,36.5292,36.7252,36.3126,36.6429,1673525.7102273,0
+OMC.US,D,20061206,000000,36.6575,36.6752,36.346,36.4028,1465582.5503083,0
+OMC.US,D,20061207,000000,36.342,36.4665,36.242,36.3204,2015424.5990951,0
+OMC.US,D,20061208,000000,36.3744,36.4586,36.1568,36.39,1982583.3591694,0
+OMC.US,D,20061211,000000,36.3744,36.5155,36.2558,36.4165,1609828.9085766,0
+OMC.US,D,20061212,000000,36.3744,36.9006,36.2009,36.7105,2481011.0361637,0
+OMC.US,D,20061213,000000,36.7252,37.1035,36.7026,36.9153,2395891.1544372,0
+OMC.US,D,20061214,000000,36.832,37.1241,36.6899,37.0055,2402178.7952768,0
+OMC.US,D,20061215,000000,37.0133,37.1329,36.9829,37.0691,4378190.8452921,0
+OMC.US,D,20061218,000000,37.0957,37.1103,36.9359,37.0799,1835766.6394477,0
+OMC.US,D,20061219,000000,37.0486,37.0741,36.7252,36.9917,2585269.3456065,0
+OMC.US,D,20061220,000000,36.832,36.9917,36.4312,36.4469,4012861.7699656,0
+OMC.US,D,20061221,000000,36.4861,36.7252,36.2558,36.342,2913175.6316127,0
+OMC.US,D,20061222,000000,36.3744,36.3744,36.0107,36.0755,2600973.1418612,0
+OMC.US,D,20061226,000000,36.145,36.1489,35.903,36.0107,2001716.6849375,0
+OMC.US,D,20061227,000000,36.0196,36.4733,36.0196,36.3969,2845479.9230404,0
+OMC.US,D,20061228,000000,36.3969,36.5919,36.2479,36.5017,1849759.2423094,0
+OMC.US,D,20061229,000000,36.3538,36.7477,36.291,36.5987,2360186.7012371,0
+OMC.US,D,20070103,000000,36.342,36.6057,35.2061,35.5501,8260798.859851,0
+OMC.US,D,20070104,000000,35.5501,35.9549,35.4443,35.6962,3397035.2059996,0
+OMC.US,D,20070105,000000,35.6962,35.9549,35.5002,35.7922,2723512.7517393,0
+OMC.US,D,20070108,000000,35.7746,36.0755,35.3748,35.9706,3094264.1775076,0
+OMC.US,D,20070109,000000,35.9784,36.2224,35.8226,36.1029,3060273.9788695,0
+OMC.US,D,20070110,000000,36.0461,36.4929,35.806,36.3969,2940882.2709696,0
+OMC.US,D,20070111,000000,36.5233,36.6575,36.4665,36.5439,3042851.8464944,0
+OMC.US,D,20070112,000000,36.4028,36.6487,36.2714,36.5155,2121683.8925831,0
+OMC.US,D,20070116,000000,36.5713,36.6135,36.3538,36.4096,2476727.4405381,0
+OMC.US,D,20070117,000000,36.4096,36.4234,35.8736,36.1381,4241651.489825,0
+OMC.US,D,20070118,000000,36.3744,36.4165,36.1029,36.2224,2841192.2458564,0
+OMC.US,D,20070119,000000,36.2156,36.6752,36.0039,36.5576,2850615.5439988,0
+OMC.US,D,20070122,000000,36.4733,36.5497,36.0461,36.2009,2569846.1564974,0
+OMC.US,D,20070123,000000,36.2832,36.5987,36.1705,36.4861,2445301.4810156,0
+OMC.US,D,20070124,000000,36.4861,36.5497,36.1646,36.4469,2264213.9555103,0
+OMC.US,D,20070125,000000,36.4469,36.5655,36.2009,36.2293,2240510.3046334,0
+OMC.US,D,20070126,000000,36.2224,36.342,35.948,36.2293,2338478.9324573,0
+OMC.US,D,20070129,000000,36.1293,36.4665,35.9961,36.3538,3019434.9251006,0
+OMC.US,D,20070130,000000,36.4096,36.6575,36.145,36.5987,2395891.1544372,0
+OMC.US,D,20070131,000000,36.5292,36.8663,36.342,36.832,2452732.9786194,0
+OMC.US,D,20070201,000000,36.7938,36.9006,36.4665,36.7252,2598410.9435249,0
+OMC.US,D,20070202,000000,36.6899,36.928,36.5497,36.8164,1680091.9174332,0
+OMC.US,D,20070205,000000,36.6575,36.9761,36.6203,36.8712,2123392.0248072,0
+OMC.US,D,20070206,000000,36.7252,36.9006,36.4665,36.5987,2292206.303961,0
+OMC.US,D,20070207,000000,36.6203,36.8918,36.5497,36.7409,3200522.4506059,0
+OMC.US,D,20070208,000000,36.8506,37.3681,36.7252,37.1241,3974303.2869978,0
+OMC.US,D,20070209,000000,37.1103,37.321,36.7938,36.9761,3400749.4242171,0
+OMC.US,D,20070212,000000,37.0486,37.1681,36.5987,36.6752,3508122.9831703,0
+OMC.US,D,20070213,000000,36.3264,36.5086,35.5561,35.903,8492428.3240234,0
+OMC.US,D,20070214,000000,35.8853,35.9422,35.2189,35.7618,9551635.6061435,0
+OMC.US,D,20070215,000000,35.7981,36.291,35.6756,36.2479,5257655.4754262,0
+OMC.US,D,20070216,000000,36.0961,36.7252,36.0587,36.6968,4080841.1468522,0
+OMC.US,D,20070220,000000,37.0055,37.2858,36.7546,37.2299,4993720.4758786,0
+OMC.US,D,20070221,000000,37.0957,37.224,36.8918,37.2015,3832909.9381075,0
+OMC.US,D,20070222,000000,37.1181,37.4259,36.9594,37.272,2759216.1845497,0
+OMC.US,D,20070223,000000,37.2083,37.3475,36.9917,37.2162,2847191.1164335,0
+OMC.US,D,20070226,000000,37.224,37.321,37.1329,37.2015,2844398.3100431,0
+OMC.US,D,20070227,000000,36.6899,36.9153,35.6031,36.1029,5605835.8827959,0
+OMC.US,D,20070228,000000,36.1293,36.4929,35.9902,36.2773,3716092.6732195,0
+OMC.US,D,20070301,000000,35.6883,36.3068,35.3042,36.1871,7015025.5803549,0
+OMC.US,D,20070302,000000,36.1705,36.3744,35.9274,36.1029,3665816.0358535,0
+OMC.US,D,20070305,000000,35.7922,36.4469,35.7462,36.1029,4961453.7153089,0
+OMC.US,D,20070306,000000,36.2979,36.6057,36.2479,36.5155,4332659.0196601,0
+OMC.US,D,20070307,000000,36.3264,36.5841,36.242,36.3969,3728942.4397065,0
+OMC.US,D,20070308,000000,36.5841,36.9006,36.4929,36.8094,3511856.5887906,0
+OMC.US,D,20070309,000000,36.9977,37.1799,36.9153,37.1447,3594979.5680304,0
+OMC.US,D,20070312,000000,37.0565,37.1103,36.7546,36.8918,2483004.8774816,0
+OMC.US,D,20070313,000000,36.832,36.8468,36.3674,36.4469,4268788.751774,0
+OMC.US,D,20070314,000000,36.4469,36.7477,36.2156,36.5497,5964308.9602644,0
+OMC.US,D,20070315,000000,36.6203,36.7105,36.3342,36.4096,3203532.5999855,0
+OMC.US,D,20070316,000000,36.5233,36.6203,36.2479,36.39,2688383.798285,0
+OMC.US,D,20070319,000000,36.6487,36.9692,36.4861,36.5987,2153673.107176,0
+OMC.US,D,20070320,000000,36.5233,36.832,36.5233,36.7742,2048846.4407148,0
+OMC.US,D,20070321,000000,36.7546,37.0878,36.6203,36.9428,4998008.1530626,0
+OMC.US,D,20070322,000000,37.2162,37.2652,36.4096,36.5292,3887184.4620054,0
+OMC.US,D,20070323,000000,36.5292,36.5292,36.1705,36.2156,3613263.9296346,0
+OMC.US,D,20070326,000000,36.1235,36.242,36.0039,36.1235,3089438.7549937,0
+OMC.US,D,20070327,000000,36.0667,36.0755,35.7795,35.8284,2760642.6892387,0
+OMC.US,D,20070328,000000,35.8226,35.9549,35.6609,35.8442,3916033.937737,0
+OMC.US,D,20070329,000000,36.0461,36.0961,35.5561,35.8226,3314772.4152096,0
+OMC.US,D,20070330,000000,35.755,35.9627,35.4923,35.8442,3550706.9031896,0
+OMC.US,D,20070402,000000,35.7981,35.9274,35.6187,35.7922,2236223.6478389,0
+OMC.US,D,20070403,000000,35.8774,36.0461,35.7922,35.8598,3299065.557786,0
+OMC.US,D,20070404,000000,35.903,36.0245,35.7922,35.9549,3202803.0214071,0
+OMC.US,D,20070405,000000,35.8364,36.195,35.7922,36.1489,3992574.383537,0
+OMC.US,D,20070409,000000,36.1646,36.291,35.7158,35.852,2785785.0894802,0
+OMC.US,D,20070410,000000,35.903,36.1705,35.8961,36.0667,2773783.2667676,0
+OMC.US,D,20070411,000000,36.0587,36.0667,35.3962,35.6413,4917185.1320267,0
+OMC.US,D,20070412,000000,35.6491,35.9549,35.5501,35.9206,3335629.1790463,0
+OMC.US,D,20070413,000000,35.9206,36.3674,35.8912,36.291,3130830.8599366,0
+OMC.US,D,20070416,000000,36.2714,36.5655,36.1783,36.5086,2897175.9223681,0
+OMC.US,D,20070417,000000,36.5781,36.9153,36.5781,36.7174,2522713.3395513,0
+OMC.US,D,20070418,000000,36.5655,36.7174,36.4733,36.6575,2096742.5090968,0
+OMC.US,D,20070419,000000,36.9153,36.9153,36.3969,36.6752,1831431.0039515,0
+OMC.US,D,20070420,000000,37.0055,37.0192,36.6968,36.9917,3116388.2652525,0
+OMC.US,D,20070423,000000,37.3004,37.3475,36.928,37.1181,2504437.141064,0
+OMC.US,D,20070424,000000,37.7052,38.2776,37.2426,37.766,5349864.0038442,0
+OMC.US,D,20070425,000000,37.766,37.7964,37.2858,37.4965,3564130.1286433,0
+OMC.US,D,20070426,000000,37.4406,37.6503,37.174,37.2162,2741225.6951561,0
+OMC.US,D,20070427,000000,37.1387,37.3288,36.928,36.9761,2682385.9480976,0
+OMC.US,D,20070430,000000,36.9428,37.1447,36.6487,36.6575,2401604.3159206,0
+OMC.US,D,20070501,000000,36.78,37.0397,36.3204,36.4469,4120306.7561922,0
+OMC.US,D,20070502,000000,36.4096,36.7252,36.2479,36.5497,3131821.6582579,0
+OMC.US,D,20070503,000000,36.5497,36.6635,36.346,36.4469,2975156.1379221,0
+OMC.US,D,20070504,000000,36.5841,36.7105,36.3969,36.6899,3313346.9309102,0
+OMC.US,D,20070507,000000,36.7252,37.0055,36.6899,36.7674,2327910.757161,0
+OMC.US,D,20070508,000000,36.6635,36.733,36.346,36.6575,2871183.537573,0
+OMC.US,D,20070509,000000,36.6487,36.7624,36.3744,36.6752,2692521.478195,0
+OMC.US,D,20070510,000000,36.5233,36.5497,36.0039,36.1166,3401035.1333107,0
+OMC.US,D,20070511,000000,36.1783,36.4234,36.1705,36.3538,1705515.9452099,0
+OMC.US,D,20070514,000000,36.3126,36.3126,35.9784,36.1166,3837430.2641249,0
+OMC.US,D,20070515,000000,36.1381,36.3616,35.8736,35.8736,4053137.568664,0
+OMC.US,D,20070516,000000,35.9274,36.3969,35.8284,36.3969,3286959.6553321,0
+OMC.US,D,20070517,000000,36.3822,36.3822,36.0961,36.0961,2448736.1124772,0
+OMC.US,D,20070518,000000,36.2558,36.5017,36.1381,36.342,2698377.4942252,0
+OMC.US,D,20070521,000000,36.2479,36.291,35.8912,36.2479,4329628.4624881,0
+OMC.US,D,20070522,000000,36.4234,36.5781,36.2479,36.2979,2445301.4810156,0
+OMC.US,D,20070523,000000,36.5781,36.9761,36.5292,36.5497,3877042.8095704,0
+OMC.US,D,20070524,000000,36.4469,36.5919,36.0587,36.2068,3247078.7474166,0
+OMC.US,D,20070525,000000,36.195,36.7174,36.195,36.6575,2615553.4891441,0
+OMC.US,D,20070529,000000,36.8468,37.0565,36.2773,36.3969,2295636.853864,0
+OMC.US,D,20070530,000000,36.0961,36.7546,36.0755,36.6135,2797545.0798529,0
+OMC.US,D,20070531,000000,36.8468,36.9692,36.6575,36.8663,3225658.7285096,0
+OMC.US,D,20070601,000000,37.0741,37.272,36.885,37.0565,2370469.1674398,0
+OMC.US,D,20070604,000000,36.9232,36.9829,36.5919,36.9359,2465584.7858857,0
+OMC.US,D,20070605,000000,36.9359,36.9359,36.4537,36.5655,1833480.9666985,0
+OMC.US,D,20070606,000000,36.5655,36.6262,36.3204,36.4929,1727794.1117874,0
+OMC.US,D,20070607,000000,36.3068,36.4929,35.9784,35.9784,2183664.3988926,0
+OMC.US,D,20070608,000000,35.8853,36.4165,35.7236,36.4165,2361613.2059262,0
+OMC.US,D,20070611,000000,36.2979,36.7252,36.1077,36.5439,2423310.0439212,0
+OMC.US,D,20070612,000000,36.5439,36.6575,36.2362,36.242,2388181.090467,0
+OMC.US,D,20070613,000000,36.3204,36.8252,36.1705,36.8252,2302202.0406803,0
+OMC.US,D,20070614,000000,36.8094,36.8918,36.5919,36.7026,1546418.8364093,0
+OMC.US,D,20070615,000000,36.9006,36.9594,36.346,36.3822,3350766.6590617,0
+OMC.US,D,20070618,000000,36.2773,36.3969,35.903,36.0461,4174244.5515153,0
+OMC.US,D,20070619,000000,35.852,36.2979,35.7795,36.2979,3488721.294932,0
+OMC.US,D,20070620,000000,36.4028,36.5713,36.0667,36.0961,3168244.4657505,0
+OMC.US,D,20070621,000000,36.0245,36.1235,35.7158,36.0667,3474998.0749302,0
+OMC.US,D,20070622,000000,35.5991,35.8666,35.5276,35.6335,3423027.5907947,0
+OMC.US,D,20070625,000000,36.5841,36.928,36.2626,36.3969,4358765.6880926,0
+OMC.US,D,20070626,000000,36.3969,36.6487,36.0901,36.3068,3576558.4742172,0
+OMC.US,D,20070627,000000,36.2156,37.6376,36.1646,37.5377,5544714.5445466,0
+OMC.US,D,20070628,000000,37.4817,37.4817,36.8506,37.3906,4477448.2252064,0
+OMC.US,D,20070629,000000,37.9375,38.0295,36.9359,37.0565,2899462.6155069,0
+OMC.US,D,20070702,000000,37.3074,37.4328,36.6693,36.7742,2790209.4988733,0
+OMC.US,D,20070703,000000,36.6752,37.272,36.4665,36.9516,1257359.8036333,0
+OMC.US,D,20070705,000000,37.0055,37.2858,36.7674,36.8712,1515714.2923482,0
+OMC.US,D,20070706,000000,36.8094,37.0565,36.5713,36.8388,1499147.2464748,0
+OMC.US,D,20070709,000000,36.7938,36.9359,36.5841,36.6693,1552415.6662071,0
+OMC.US,D,20070710,000000,36.6635,36.8663,36.3969,36.4586,3061561.7105701,0
+OMC.US,D,20070711,000000,36.3744,36.6429,36.0901,36.6429,2212661.8311191,0
+OMC.US,D,20070712,000000,36.885,37.5377,36.6351,37.5377,2752358.1459124,0
+OMC.US,D,20070713,000000,37.5297,37.5377,37.2652,37.4739,2082266.2415552,0
+OMC.US,D,20070716,000000,37.4817,37.9247,37.3475,37.7484,2380326.1311709,0
+OMC.US,D,20070717,000000,37.6297,37.6621,37.2426,37.2789,2857477.6641947,0
+OMC.US,D,20070718,000000,37.2858,37.813,37.0799,37.5455,3771928.3932362,0
+OMC.US,D,20070719,000000,37.6376,37.7278,37.0329,37.4877,2515140.0077902,0
+OMC.US,D,20070720,000000,37.6689,37.864,37.3906,37.5297,3680933.1080766,0
+OMC.US,D,20070723,000000,37.813,38.1531,37.5857,37.6846,3298635.9737559,0
+OMC.US,D,20070724,000000,38.209,38.8264,37.321,37.3975,5405037.4909974,0
+OMC.US,D,20070725,000000,37.8052,38.3971,37.4681,38.3638,5644115.7993973,0
+OMC.US,D,20070726,000000,37.8464,37.9698,36.3674,37.028,6838490.0129452,0
+OMC.US,D,20070727,000000,37.028,37.2652,36.5713,36.5713,4050564.1460419,0
+OMC.US,D,20070730,000000,36.4312,36.6135,35.9902,36.5292,3707952.0048296,0
+OMC.US,D,20070731,000000,36.6135,37.0133,36.2068,36.3204,4734855.7923537,0
+OMC.US,D,20070801,000000,36.3204,36.5919,35.7315,36.3126,3526715.5024398,0
+OMC.US,D,20070802,000000,35.6883,37.1387,35.6883,37.1241,3702663.3254282,0
+OMC.US,D,20070803,000000,37.6915,37.6915,36.7252,36.7252,4101837.7040668,0
+OMC.US,D,20070806,000000,37.0878,38.0571,37.0397,38.0061,3832768.1039503,0
+OMC.US,D,20070807,000000,37.5778,38.6597,37.3906,38.3971,3909879.9679376,0
+OMC.US,D,20070808,000000,38.4696,38.4883,37.2426,37.6621,5154536.9411893,0
+OMC.US,D,20070809,000000,37.1799,37.813,35.0102,36.5497,5925889.2502851,0
+OMC.US,D,20070810,000000,36.3822,36.9006,35.6335,36.7174,3992723.3604215,0
+OMC.US,D,20070813,000000,36.832,37.1447,36.3822,36.4861,2810770.3497201,0
+OMC.US,D,20070814,000000,36.6693,36.78,35.755,35.8598,2077981.62554,0
+OMC.US,D,20070815,000000,35.7795,36.1029,34.868,35.36,2960276.8164806,0
+OMC.US,D,20070816,000000,35.0719,35.36,33.6939,34.5143,6408613.1310247,0
+OMC.US,D,20070817,000000,35.3962,36.2224,34.8014,35.263,3921745.0584412,0
+OMC.US,D,20070820,000000,35.4355,35.6756,34.5358,34.6819,2921596.907148,0
+OMC.US,D,20070821,000000,34.1477,34.9062,34.1409,34.6339,1730362.4324615,0
+OMC.US,D,20070822,000000,34.868,35.1571,34.6877,35.1375,1539135.2953004,0
+OMC.US,D,20070823,000000,35.3238,35.5207,34.9543,35.2679,3085407.1956043,0
+OMC.US,D,20070824,000000,35.3238,35.6119,35.1513,35.5913,1698807.9038467,0
+OMC.US,D,20070827,000000,35.4923,35.6795,35.1787,35.1787,1463299.938728,0
+OMC.US,D,20070828,000000,34.967,35.2277,34.7622,34.7769,2222656.5474489,0
+OMC.US,D,20070829,000000,34.8818,35.2561,34.5839,35.1983,2491436.3569132,0
+OMC.US,D,20070830,000000,34.8504,35.5629,34.7769,35.1375,2244509.2115548,0
+OMC.US,D,20070831,000000,35.4864,35.7746,35.1787,35.6609,1790208.2836855,0
+OMC.US,D,20070904,000000,35.6962,36.3068,35.3962,36.1077,2238794.0092921,0
+OMC.US,D,20070905,000000,35.6687,35.9833,35.5757,35.7462,1982722.1321577,0
+OMC.US,D,20070906,000000,35.903,36.4665,35.5697,36.3616,2094975.1942747,0
+OMC.US,D,20070907,000000,35.6883,36.0196,35.5276,35.6413,3533999.0435487,0
+OMC.US,D,20070910,000000,35.7315,35.9549,35.1297,35.2561,1439735.0608393,0
+OMC.US,D,20070911,000000,35.4649,35.6119,34.9866,35.6119,2583548.9687069,0
+OMC.US,D,20070912,000000,35.3748,35.5913,35.0013,35.1787,2267789.4007395,0
+OMC.US,D,20070913,000000,35.4923,35.5991,34.5417,34.7593,2525711.2442554,0
+OMC.US,D,20070914,000000,34.6181,34.8357,34.2967,34.4496,4188098.3813887,0
+OMC.US,D,20070917,000000,34.3878,34.4172,33.8968,34.1409,2028425.3832459,0
+OMC.US,D,20070918,000000,34.1781,34.9612,33.8204,34.8758,3375041.728126,0
+OMC.US,D,20070919,000000,35.1905,35.7618,35.0935,35.5697,3895892.4670241,0
+OMC.US,D,20070920,000000,35.4218,35.6031,35.1787,35.2679,2070839.9185883,0
+OMC.US,D,20070921,000000,35.6119,35.6265,34.5956,34.6535,4041284.7228359,0
+OMC.US,D,20070924,000000,34.5545,34.5545,33.7047,33.9948,4934166.4560859,0
+OMC.US,D,20070925,000000,33.596,33.7509,33.1961,33.3568,4820088.9373281,0
+OMC.US,D,20070926,000000,33.6019,33.7047,33.4156,33.5137,4056989.5394803,0
+OMC.US,D,20070927,000000,33.6735,34.2438,33.5264,33.8684,5324064.4726874,0
+OMC.US,D,20070928,000000,33.9743,34.1145,33.4618,33.6735,5277926.5356209,0
+OMC.US,D,20071001,000000,33.8273,34.0027,33.596,33.8204,3011429.9685303,0
+OMC.US,D,20071002,000000,33.744,33.839,33.1099,33.4254,4805211.6566657,0
+OMC.US,D,20071003,000000,33.5048,33.9047,33.3853,33.6665,3817772.4580921,0
+OMC.US,D,20071004,000000,33.8106,34.1261,33.6539,34.0439,3057275.0537757,0
+OMC.US,D,20071005,000000,34.3134,34.6955,34.2379,34.6955,3329773.163016,0
+OMC.US,D,20071008,000000,35.2758,35.2758,34.7857,35.0405,2453449.2921328,0
+OMC.US,D,20071009,000000,35.0651,35.7021,35.0533,35.7021,5478016.777023,0
+OMC.US,D,20071010,000000,35.6335,36.4096,35.4218,36.2558,5983448.4083703,0
+OMC.US,D,20071011,000000,36.5017,36.6899,36.1077,36.2009,5022146.4899179,0
+OMC.US,D,20071012,000000,36.342,36.5233,36.2362,36.4312,2527429.5803757,0
+OMC.US,D,20071015,000000,36.4096,36.5655,36.2714,36.3264,2963644.1022272,0
+OMC.US,D,20071016,000000,36.242,36.2558,35.6491,36.0901,4068417.9032263,0
+OMC.US,D,20071017,000000,36.4165,36.6635,36.0667,36.6575,3699524.6069564,0
+OMC.US,D,20071018,000000,36.4096,37.1603,36.2626,36.9917,3458161.646197,0
+OMC.US,D,20071019,000000,36.6899,36.8663,35.9206,36.2558,4391467.1346404,0
+OMC.US,D,20071022,000000,35.9627,36.5371,35.8138,36.4312,4223659.9800419,0
+OMC.US,D,20071023,000000,36.4096,36.8164,34.868,35.7158,6481165.8941891,0
+OMC.US,D,20071024,000000,35.36,35.755,34.8436,35.5845,5820776.8747302,0
+OMC.US,D,20071025,000000,35.3238,35.6883,35.0533,35.414,3296209.4872391,0
+OMC.US,D,20071026,000000,35.4355,35.6491,34.9435,35.213,2942593.4643627,0
+OMC.US,D,20071029,000000,35.1846,35.6031,35.0777,35.3678,2725366.7996791,0
+OMC.US,D,20071030,000000,35.36,35.5207,35.0651,35.213,2425595.7166705,0
+OMC.US,D,20071031,000000,35.36,35.7677,35.1905,35.6962,3117971.909943,0
+OMC.US,D,20071101,000000,35.5561,35.6031,34.7151,34.7769,3748216.5792422,0
+OMC.US,D,20071102,000000,34.8818,35.1719,34.3428,35.0013,2998716.9342523,0
+OMC.US,D,20071105,000000,34.8758,35.3042,34.6339,34.9543,2480880.4262923,0
+OMC.US,D,20071106,000000,34.9543,34.9543,34.1145,34.6495,3130114.5464232,0
+OMC.US,D,20071107,000000,33.6077,33.9537,32.5944,32.8816,9966372.9672692,0
+OMC.US,D,20071108,000000,32.8816,33.0707,32.2249,32.9766,6770010.6451448,0
+OMC.US,D,20071109,000000,32.6581,32.7013,32.1534,32.2475,4864906.4902259,0
+OMC.US,D,20071112,000000,32.125,33.0129,32.0966,32.6091,4177985.299863,0
+OMC.US,D,20071113,000000,32.8169,33.644,32.7345,33.5891,4795398.5696883,0
+OMC.US,D,20071114,000000,33.596,33.7361,32.6091,32.6581,3334197.5724091,0
+OMC.US,D,20071115,000000,32.4612,32.8022,32.2249,32.3837,2420745.8048057,0
+OMC.US,D,20071116,000000,32.6943,32.9531,32.0809,32.91,3564563.7942318,0
+OMC.US,D,20071119,000000,32.7699,33.0521,32.5023,32.8659,3409901.2987206,0
+OMC.US,D,20071120,000000,32.8531,33.3696,32.42,33.2295,4395397.6754573,0
+OMC.US,D,20071121,000000,33.0462,33.1619,32.6287,32.7031,5652113.6132403,0
+OMC.US,D,20071123,000000,32.8659,33.0384,32.5876,32.7699,953942.86851171,0
+OMC.US,D,20071126,000000,32.7699,32.8737,32.2553,32.2779,2521800.0908411,0
+OMC.US,D,20071127,000000,32.3837,32.7415,32.1721,32.6777,3026932.7480298,0
+OMC.US,D,20071128,000000,32.6777,33.9792,32.6777,33.744,4583004.470246,0
+OMC.US,D,20071129,000000,33.6077,33.891,33.4,33.8273,2336217.7490589,0
+OMC.US,D,20071130,000000,34.1555,34.1693,33.6871,34.1331,2955719.7564368,0
+OMC.US,D,20071203,000000,33.9047,34.1693,33.644,33.7783,2256076.3482893,0
+OMC.US,D,20071204,000000,33.4618,33.839,33.2824,33.4558,2986724.2950462,0
+OMC.US,D,20071205,000000,33.8616,33.9537,33.5048,33.8038,1893607.4250681,0
+OMC.US,D,20071206,000000,33.791,34.528,33.7361,34.4104,2714012.9243753,0
+OMC.US,D,20071207,000000,34.4026,35.3678,34.4026,34.9435,3848357.6165676,0
+OMC.US,D,20071210,000000,34.9729,35.1141,34.8357,35.0013,2162027.0369965,0
+OMC.US,D,20071211,000000,35.1297,35.1297,33.6077,33.6235,4569239.4142697,0
+OMC.US,D,20071212,000000,34.3134,34.3134,32.9648,33.4422,5167967.3093702,0
+OMC.US,D,20071213,000000,33.301,33.9948,33.1893,33.9047,2787392.203132,0
+OMC.US,D,20071214,000000,33.5313,33.7205,33.3932,33.4744,2205089.5197478,0
+OMC.US,D,20071217,000000,33.3069,33.8684,32.9472,33.5313,3432663.1299781,0
+OMC.US,D,20071218,000000,34.0439,34.0439,33.4558,33.6735,2739794.088519,0
+OMC.US,D,20071219,000000,33.9086,33.9086,33.2667,33.4422,2915635.7909869,0
+OMC.US,D,20071220,000000,33.6077,33.8684,32.8424,33.1099,4237507.6875774,0
+OMC.US,D,20071221,000000,33.4342,33.9234,33.1893,33.9086,3897271.0134009,0
+OMC.US,D,20071224,000000,34.0801,34.1693,33.6939,34.085,811198.52376426,0
+OMC.US,D,20071226,000000,33.8332,34.0086,33.6391,33.839,1450820.573673,0
+OMC.US,D,20071227,000000,33.5813,33.8762,33.5813,33.6871,1976608.9779432,0
+OMC.US,D,20071228,000000,33.8968,33.987,33.3932,33.4216,1112674.6778282,0
+OMC.US,D,20071231,000000,33.2745,33.4254,32.9237,33.2824,1832845.2639651,0
+OMC.US,D,20080102,000000,33.3226,33.3226,32.3837,32.4748,3050138.4487721,0
+OMC.US,D,20080103,000000,32.518,32.8424,32.3837,32.565,2333371.8824082,0
+OMC.US,D,20080104,000000,32.2397,32.3837,31.7487,31.8594,2454876.8172114,0
+OMC.US,D,20080107,000000,31.9908,32.1034,31.5586,31.9231,4612424.3437753,0
+OMC.US,D,20080108,000000,31.9006,32.4278,31.4527,31.879,5142968.7840651,0
+OMC.US,D,20080109,000000,31.8594,32.3288,31.5096,32.3288,4769273.5342426,0
+OMC.US,D,20080110,000000,32.1475,32.3288,31.6095,32.0897,3731369.9466129,0
+OMC.US,D,20080111,000000,31.7399,32.0426,31.0038,31.5096,5380957.3163506,0
+OMC.US,D,20080114,000000,31.6409,31.7399,31.0744,31.2509,3693526.756769,0
+OMC.US,D,20080115,000000,30.8098,30.9431,30.5266,30.6765,5619122.3760404,0
+OMC.US,D,20080116,000000,30.6922,31.1734,30.5864,30.7373,6077128.3386206,0
+OMC.US,D,20080117,000000,30.8921,30.949,30.0846,30.1806,4828862.2472824,0
+OMC.US,D,20080118,000000,30.2247,30.8098,29.7298,29.9346,4525330.0081337,0
+OMC.US,D,20080122,000000,29.3397,30.4217,29.2065,29.6328,6755849.6779958,0
+OMC.US,D,20080123,000000,28.8273,30.949,28.6106,30.3903,8071812.4982958,0
+OMC.US,D,20080124,000000,30.5658,31.0038,30.1444,30.8098,4460514.8594593,0
+OMC.US,D,20080125,000000,31.2283,31.7487,30.6373,30.7314,4458233.2682686,0
+OMC.US,D,20080128,000000,30.8294,31.1871,30.4178,31.1538,3476754.1654664,0
+OMC.US,D,20080129,000000,31.2783,31.4742,31.0891,31.3694,3969286.0312354,0
+OMC.US,D,20080130,000000,31.2989,31.8516,31.1224,31.2361,2852052.2525841,0
+OMC.US,D,20080131,000000,30.6373,32.0348,30.6373,31.7673,5354427.1862257,0
+OMC.US,D,20080201,000000,31.9446,32.6091,31.7673,32.4954,4138797.2364996,0
+OMC.US,D,20080204,000000,32.4818,33.1099,32.1534,32.9178,4446091.6521779,0
+OMC.US,D,20080205,000000,32.4033,32.4033,31.586,31.586,5331537.8062656,0
+OMC.US,D,20080206,000000,31.7399,31.9642,31.5096,31.6703,5077028.1456396,0
+OMC.US,D,20080207,000000,31.5507,32.1417,31.5026,31.9378,3553375.2220464,0
+OMC.US,D,20080208,000000,31.8025,32.0486,31.5801,31.9152,2710560.9462902,0
+OMC.US,D,20080211,000000,31.9152,31.9486,31.1224,31.8319,3016675.7915676,0
+OMC.US,D,20080212,000000,32.91,33.3226,32.0348,32.9718,7813642.7001022,0
+OMC.US,D,20080213,000000,32.7345,33.301,32.6943,33.1177,5412127.1580785,0
+OMC.US,D,20080214,000000,33.351,33.5813,32.3916,32.4876,4703327.793869,0
+OMC.US,D,20080215,000000,32.4748,32.7013,32.0691,32.614,2912925.6361557,0
+OMC.US,D,20080219,000000,32.9237,32.9237,32.3553,32.467,2535539.637077,0
+OMC.US,D,20080220,000000,32.2514,32.4876,31.9446,32.2083,3783831.2381557,0
+OMC.US,D,20080221,000000,32.4876,32.4876,31.8516,31.931,4106941.6929469,0
+OMC.US,D,20080222,000000,31.931,32.467,31.6624,32.467,3999148.7538598,0
+OMC.US,D,20080225,000000,32.467,32.86,32.0113,32.7629,3737740.2390118,0
+OMC.US,D,20080226,000000,32.6709,33.0129,32.5023,32.7629,3647357.1876243,0
+OMC.US,D,20080227,000000,32.5944,32.6287,32.1338,32.1338,4159665.2246221,0
+OMC.US,D,20080228,000000,31.9642,32.1534,31.7065,31.7595,2679704.3641758,0
+OMC.US,D,20080229,000000,31.4742,31.8241,31.1391,31.2783,3889272.1791683,0
+OMC.US,D,20080303,000000,31.2713,31.7595,31.2067,31.3694,4131091.254088,0
+OMC.US,D,20080304,000000,31.1391,31.6918,30.8617,31.6095,4986701.2156813,0
+OMC.US,D,20080305,000000,31.49,31.7595,31.1538,31.4252,2452303.3945893,0
+OMC.US,D,20080306,000000,31.391,31.4742,31.1538,31.1871,2450596.2827547,0
+OMC.US,D,20080307,000000,31.047,31.2655,30.4502,30.8167,3135318.5334863,0
+OMC.US,D,20080310,000000,30.9744,30.996,30.2483,30.3129,3630519.7385016,0
+OMC.US,D,20080311,000000,30.8373,30.8921,30.212,30.5658,4074929.0093927,0
+OMC.US,D,20080312,000000,30.6197,31.0038,30.502,30.5403,4807816.711366,0
+OMC.US,D,20080313,000000,30.0846,30.8921,29.9474,30.6265,6050676.7784964,0
+OMC.US,D,20080314,000000,30.7491,30.7667,29.6328,30.212,5234202.8403959,0
+OMC.US,D,20080317,000000,29.5554,30.1071,29.5426,29.7239,3908579.9915615,0
+OMC.US,D,20080318,000000,30.0993,30.4374,29.7573,30.3962,5230518.2134773,0
+OMC.US,D,20080319,000000,30.458,30.8167,29.7445,29.7445,4841404.8764937,0
+OMC.US,D,20080320,000000,29.964,30.3384,29.7445,30.2903,4244190.2192001,0
+OMC.US,D,20080324,000000,30.4736,31.095,30.2717,30.949,2359370.389541,0
+OMC.US,D,20080325,000000,31.042,31.8104,30.9215,31.4458,4078483.0264399,0
+OMC.US,D,20080326,000000,31.2655,31.5722,30.9431,31.438,2763826.3048537,0
+OMC.US,D,20080327,000000,31.2587,31.5282,30.9431,30.9568,2942537.3429335,0
+OMC.US,D,20080328,000000,31.1597,31.586,31.0116,31.0891,2397610.5109472,0
+OMC.US,D,20080331,000000,31.0186,31.2655,30.6765,30.9362,3191595.0618189,0
+OMC.US,D,20080401,000000,30.9362,31.6703,30.8921,31.5722,2341728.8733976,0
+OMC.US,D,20080402,000000,31.8025,32.4748,31.6409,31.9378,4768451.1002088,0
+OMC.US,D,20080403,000000,31.8927,31.9986,31.391,31.5801,4970496.4081231,0
+OMC.US,D,20080404,000000,31.534,31.7908,31.4037,31.5664,2723656.6266758,0
+OMC.US,D,20080407,000000,31.7399,31.7516,31.3968,31.4527,2197981.4856535,0
+OMC.US,D,20080408,000000,31.291,31.3419,31.042,31.1146,2121707.3615443,0
+OMC.US,D,20080409,000000,31.0264,31.3057,30.9892,31.042,3609785.4214193,0
+OMC.US,D,20080410,000000,31.1146,31.2713,30.8294,31.047,3178953.4548144,0
+OMC.US,D,20080411,000000,30.6265,31.0636,30.6265,30.7314,2380754.6948113,0
+OMC.US,D,20080414,000000,30.6843,31.1469,30.6843,31.0891,2031670.2222382,0
+OMC.US,D,20080415,000000,31.2283,31.3625,30.899,31.1312,2917930.6472428,0
+OMC.US,D,20080416,000000,31.3968,31.7251,31.2283,31.7115,2296678.6716662,0
+OMC.US,D,20080417,000000,31.5801,31.8173,31.3253,31.7193,2077121.4370902,0
+OMC.US,D,20080418,000000,32.1867,32.7031,32.0064,32.5876,3933536.6808921,0
+OMC.US,D,20080421,000000,32.2553,32.9306,32.2553,32.3416,3454853.5430484,0
+OMC.US,D,20080422,000000,33.6077,34.0282,33.2295,33.6313,5946761.3199661,0
+OMC.US,D,20080423,000000,33.6077,33.7509,33.1177,33.4216,4550701.9960397,0
+OMC.US,D,20080424,000000,33.5607,34.0027,33.4,33.6979,3436540.6105348,0
+OMC.US,D,20080425,000000,33.9948,34.0527,33.0462,33.5607,3271947.6832399,0
+OMC.US,D,20080428,000000,33.4558,33.6665,33.3363,33.4814,3488194.773888,0
+OMC.US,D,20080429,000000,33.5048,33.8204,33.4216,33.4814,3281074.0480029,0
+OMC.US,D,20080430,000000,33.4666,33.9664,33.3784,33.4254,3244092.0669983,0
+OMC.US,D,20080501,000000,33.5313,34.5201,33.4,34.3212,3485543.8016548,0
+OMC.US,D,20080502,000000,34.7073,34.8974,34.3134,34.6877,3772469.1997349,0
+OMC.US,D,20080505,000000,34.5417,34.6583,34.3134,34.3614,1982575.1960524,0
+OMC.US,D,20080506,000000,34.0654,34.4849,33.6077,34.3555,4075439.2042028,0
+OMC.US,D,20080507,000000,34.4408,34.4496,33.8684,33.9047,1283088.9279064,0
+OMC.US,D,20080508,000000,33.8038,33.8332,33.5264,33.7567,2532372.3476959,0
+OMC.US,D,20080509,000000,33.7205,33.8762,33.3363,33.7509,1844295.0558933,0
+OMC.US,D,20080512,000000,33.9047,34.4358,33.7636,34.425,2277982.0726556,0
+OMC.US,D,20080513,000000,34.6251,35.1219,34.0576,34.3928,3110726.12325,0
+OMC.US,D,20080514,000000,34.528,34.7926,34.2124,34.3046,2276308.6336784,0
+OMC.US,D,20080515,000000,34.4554,35.0337,34.1693,34.9435,4858396.4044492,0
+OMC.US,D,20080516,000000,34.8504,34.9122,33.8968,34.3212,3350925.8398425,0
+OMC.US,D,20080519,000000,34.3614,35.0533,34.3614,34.8876,2913924.5975939,0
+OMC.US,D,20080520,000000,34.7534,34.9612,34.0439,34.2889,2529014.2454559,0
+OMC.US,D,20080521,000000,34.2526,34.7857,34.2438,34.2967,3747949.2371617,0
+OMC.US,D,20080522,000000,34.379,34.4358,33.939,34.085,2724552.5287622,0
+OMC.US,D,20080523,000000,33.8567,33.9606,33.6391,33.7117,2671239.2118866,0
+OMC.US,D,20080527,000000,33.6803,34.0997,33.5137,33.891,2376596.607109,0
+OMC.US,D,20080528,000000,34.0282,34.2379,33.644,33.7273,2934434.4289597,0
+OMC.US,D,20080529,000000,33.7273,34.3134,33.5754,34.2261,2858631.7248551,0
+OMC.US,D,20080530,000000,34.1929,34.5691,34.1477,34.3212,1919702.8692148,0
+OMC.US,D,20080602,000000,34.2526,34.2526,33.1961,33.5607,3426495.8951137,0
+OMC.US,D,20080603,000000,33.7509,34.2742,33.5137,33.6871,3548182.4592693,0
+OMC.US,D,20080604,000000,33.4666,33.5607,33.1549,33.3363,3614642.4760114,0
+OMC.US,D,20080605,000000,33.2579,33.2745,32.9384,33.2021,3568633.1080371,0
+OMC.US,D,20080606,000000,33.0991,33.1549,31.8447,31.8927,4834309.087075,0
+OMC.US,D,20080609,000000,32.0064,32.0966,31.7595,31.9446,3113387.2993795,0
+OMC.US,D,20080610,000000,31.7908,32.3984,31.7399,32.2475,3640083.8504116,0
+OMC.US,D,20080611,000000,32.027,32.4327,31.9908,32.2083,4405202.5993178,0
+OMC.US,D,20080612,000000,32.2925,32.4612,31.9986,32.2024,5256671.8198323,0
+OMC.US,D,20080613,000000,32.322,32.7345,32.125,32.7345,3350960.5330896,0
+OMC.US,D,20080616,000000,32.7629,33.104,32.5719,33.004,3093074.4032104,0
+OMC.US,D,20080617,000000,33.0462,33.2451,32.811,32.8943,3042577.3616865,0
+OMC.US,D,20080618,000000,32.6375,32.8816,32.322,32.5248,3500977.1946601,0
+OMC.US,D,20080619,000000,32.42,32.8531,32.3553,32.7013,3207803.9509356,0
+OMC.US,D,20080620,000000,32.6845,33.3137,32.2083,32.2641,4611892.7207832,0
+OMC.US,D,20080623,000000,32.4327,32.5532,32.2309,32.4876,2820742.6174783,0
+OMC.US,D,20080624,000000,32.4327,32.5474,31.7819,31.9006,5521530.2719863,0
+OMC.US,D,20080625,000000,31.8319,32.8247,31.8319,32.4876,4720377.4840328,0
+OMC.US,D,20080626,000000,32.0486,32.2514,31.5282,31.5428,5891825.5835944,0
+OMC.US,D,20080627,000000,31.5144,31.633,31.1597,31.3057,3373312.1677198,0
+OMC.US,D,20080630,000000,31.4458,31.5507,30.9568,31.4252,5412856.7366569,0
+OMC.US,D,20080701,000000,30.899,30.9068,30.3051,30.7971,6914460.0609476,0
+OMC.US,D,20080702,000000,30.8098,30.949,30.2414,30.2414,6095170.8678848,0
+OMC.US,D,20080703,000000,30.5403,30.5658,29.8778,29.9886,5398909.0309386,0
+OMC.US,D,20080707,000000,29.523,29.8621,28.8077,29.3849,9629329.0922142,0
+OMC.US,D,20080708,000000,29.0928,29.2663,28.6028,29.0301,8407990.0625632,0
+OMC.US,D,20080709,000000,29.0576,29.4093,28.4842,28.4842,6075065.1108086,0
+OMC.US,D,20080710,000000,28.4842,28.9252,28.4558,28.8449,5062728.4055023,0
+OMC.US,D,20080711,000000,28.4842,28.8527,28.2255,28.4607,4531204.3911771,0
+OMC.US,D,20080714,000000,28.5322,29.2222,28.4421,28.5666,5911576.2450827,0
+OMC.US,D,20080715,000000,28.2882,29.2408,27.8393,28.6959,8287084.096467,0
+OMC.US,D,20080716,000000,28.6753,29.9807,28.4842,29.9258,7312263.0359366,0
+OMC.US,D,20080717,000000,28.9576,29.8141,28.8331,29.7014,8639655.2403724,0
+OMC.US,D,20080718,000000,29.7387,29.8347,29.3809,29.7014,5261547.2414377,0
+OMC.US,D,20080721,000000,30.1659,30.1659,29.2957,29.6328,4610195.8128448,0
+OMC.US,D,20080722,000000,28.4293,28.9056,28.1834,28.8987,5932804.4307411,0
+OMC.US,D,20080723,000000,29.1154,29.5054,28.7341,29.4682,5943520.5625323,0
+OMC.US,D,20080724,000000,29.4515,29.9258,29.2585,29.7083,5936265.5923328,0
+OMC.US,D,20080725,000000,29.7798,30.2169,29.6955,30.061,4547683.6835432,0
+OMC.US,D,20080728,000000,30.2169,30.6265,29.476,29.523,7734308.4275221,0
+OMC.US,D,20080729,000000,29.6465,30.114,29.4172,29.9944,5010039.5670743,0
+OMC.US,D,20080730,000000,30.0474,30.7245,30.0474,30.6197,5350167.0595614,0
+OMC.US,D,20080731,000000,30.2845,30.3237,29.3809,29.8905,8380668.110093,0
+OMC.US,D,20080801,000000,30.0552,30.458,29.6269,30.2845,8079886.8413604,0
+OMC.US,D,20080804,000000,30.3129,30.4031,30.0404,30.2169,3120670.8404884,0
+OMC.US,D,20080805,000000,30.5206,31.0891,30.3678,31.047,5357651.6174255,0
+OMC.US,D,20080806,000000,30.996,31.2713,30.3531,31.1803,4425651.2073063,0
+OMC.US,D,20080807,000000,30.6991,30.8098,29.8778,30.0003,4559862.0336601,0
+OMC.US,D,20080808,000000,30.0993,30.3757,29.8023,30.2903,4891371.3154151,0
+OMC.US,D,20080811,000000,30.3678,31.5096,30.36,31.2831,4571499.5772784,0
+OMC.US,D,20080812,000000,31.0891,31.4037,30.7893,30.9068,4239871.9303274,0
+OMC.US,D,20080813,000000,30.7667,30.9568,30.0846,30.3384,4109847.7625852,0
+OMC.US,D,20080814,000000,30.0934,30.6265,29.9562,30.4736,3668837.4095189,0
+OMC.US,D,20080815,000000,30.5482,30.8921,30.4736,30.8373,2513144.1256931,0
+OMC.US,D,20080818,000000,30.7314,30.9431,30.4217,30.5482,2602387.4018748,0
+OMC.US,D,20080819,000000,30.3051,30.607,29.6034,30.0404,3770871.2695897,0
+OMC.US,D,20080820,000000,29.9699,29.9699,29.131,29.3271,5148527.8667159,0
+OMC.US,D,20080821,000000,28.8909,29.8709,28.8909,29.8572,3844824.0073129,0
+OMC.US,D,20080822,000000,29.9474,30.2777,29.7573,30.0934,2927489.6572046,0
+OMC.US,D,20080825,000000,29.8847,30.1375,29.5486,29.6465,2704577.3815574,0
+OMC.US,D,20080826,000000,29.5966,29.8219,29.4848,29.6612,3278807.7626564,0
+OMC.US,D,20080827,000000,29.6406,29.8572,29.4848,29.7014,2004876.8315913,0
+OMC.US,D,20080828,000000,29.7161,30.2571,29.6955,30.1806,2207251.7253529,0
+OMC.US,D,20080829,000000,30.0092,30.1738,29.5966,29.6818,2688078.7017886,0
+OMC.US,D,20080902,000000,30.0404,30.3296,29.8083,29.9435,3011505.4773622,0
+OMC.US,D,20080903,000000,29.8503,30.0552,29.5054,29.7014,1829001.4562659,0
+OMC.US,D,20080904,000000,29.523,29.5554,28.9193,29.0036,3026760.3021839,0
+OMC.US,D,20080905,000000,28.741,29.4319,28.741,29.3201,2858891.9242082,0
+OMC.US,D,20080908,000000,29.8347,30.3757,29.5486,30.2325,4365166.59218,0
+OMC.US,D,20080909,000000,30.114,30.3237,29.4515,29.4515,3684393.2492786,0
+OMC.US,D,20080910,000000,29.5054,29.6191,29.0036,29.1692,3137637.8790929,0
+OMC.US,D,20080911,000000,29.079,29.2889,28.5264,28.9301,4055041.6156953,0
+OMC.US,D,20080912,000000,28.6302,28.6802,28.0138,28.4362,5816417.7702728,0
+OMC.US,D,20080915,000000,27.6424,28.3097,27.2592,27.4689,5459904.8612647,0
+OMC.US,D,20080916,000000,27.0632,27.8825,26.9848,27.7002,4776375.4459992,0
+OMC.US,D,20080917,000000,27.617,27.7855,26.9231,26.9299,4677823.1553125,0
+OMC.US,D,20080918,000000,27.1828,28.6596,26.6574,28.498,5979142.3641732,0
+OMC.US,D,20080919,000000,29.0184,31.1146,28.3313,29.3397,5257511.6004898,0
+OMC.US,D,20080922,000000,29.4093,29.6328,28.0706,28.1118,3077958.351377,0
+OMC.US,D,20080923,000000,28.2167,28.3097,27.4689,27.5258,2627206.3386067,0
+OMC.US,D,20080924,000000,27.4356,27.9805,27.2229,27.658,3236621.794589,0
+OMC.US,D,20080925,000000,27.9413,28.3862,27.7786,28.052,4071528.0507887,0
+OMC.US,D,20080926,000000,27.8197,28.3559,27.617,28.1686,2851297.1642651,0
+OMC.US,D,20080929,000000,27.6865,27.8197,26.0704,26.2272,4831094.8597714,0
+OMC.US,D,20080930,000000,26.63,27.1759,26.5585,26.9975,4667475.3841742,0
+OMC.US,D,20081001,000000,26.7829,26.9005,26.0616,26.3419,5048155.2009469,0
+OMC.US,D,20081002,000000,26.2145,26.5399,25.6314,25.6852,3752028.7548633,0
+OMC.US,D,20081003,000000,26.145,26.5095,25.1228,25.1796,3543343.7716904,0
+OMC.US,D,20081006,000000,24.6524,24.8297,23.591,24.6739,5202014.6498269,0
+OMC.US,D,20081007,000000,24.7425,25.164,23.4861,23.5763,5679815.1506492,0
+OMC.US,D,20081008,000000,23.0099,24.1153,22.0837,22.415,7539975.2243572,0
+OMC.US,D,20081009,000000,22.415,23.0647,21.6927,21.7044,7039820.0277358,0
+OMC.US,D,20081010,000000,20.8166,25.5785,19.6199,21.0899,10145725.83042,0
+OMC.US,D,20081013,000000,21.9269,23.9271,21.7044,23.9271,5590904.5214837,0
+OMC.US,D,20081014,000000,22.4012,25.0189,22.4012,23.2186,4855696.4535142,0
+OMC.US,D,20081015,000000,22.7138,22.806,21.1175,21.2566,4250058.4799057,0
+OMC.US,D,20081016,000000,20.7617,21.5653,19.9767,21.2478,8339540.2860616,0
+OMC.US,D,20081017,000000,20.7617,22.5521,20.7617,21.7916,5305702.5614721,0
+OMC.US,D,20081020,000000,21.4957,23.4499,21.482,23.3783,4458316.9402175,0
+OMC.US,D,20081021,000000,22.4091,22.4091,21.5319,21.6231,7380797.5047766,0
+OMC.US,D,20081022,000000,21.1175,21.1899,18.5116,19.6063,9551066.2287353,0
+OMC.US,D,20081023,000000,19.6259,19.961,18.5978,19.6983,7676925.7968412,0
+OMC.US,D,20081024,000000,18.2675,19.7121,17.5129,19.5151,5038423.7451391,0
+OMC.US,D,20081027,000000,19.0525,19.4867,18.6585,18.7448,4872753.2864052,0
+OMC.US,D,20081028,000000,19.1505,19.5847,18.0294,19.5553,9815737.9495888,0
+OMC.US,D,20081029,000000,19.4308,19.6063,18.5899,18.6507,7603158.7700289,0
+OMC.US,D,20081030,000000,19.4778,19.9894,19.0878,19.9424,5563414.2047262,0
+OMC.US,D,20081031,000000,19.817,20.9939,19.5847,20.6862,4405417.9015276,0
+OMC.US,D,20081103,000000,20.0747,20.6862,19.9424,20.4471,3774696.7102757,0
+OMC.US,D,20081104,000000,21.1057,21.4957,20.7117,21.3918,4536678.7814894,0
+OMC.US,D,20081105,000000,21.1311,21.6741,20.8126,20.8214,3358839.9817367,0
+OMC.US,D,20081106,000000,20.3216,20.7117,19.4945,19.6837,5076763.864728,0
+OMC.US,D,20081107,000000,19.7876,19.7876,18.935,19.6347,8190330.7526807,0
+OMC.US,D,20081110,000000,20.1227,20.1952,19.4044,19.7121,3292614.6546072,0
+OMC.US,D,20081111,000000,19.3191,19.3966,18.4498,18.6115,4770550.0416575,0
+OMC.US,D,20081112,000000,18.4028,18.6821,17.0964,17.2071,9026410.4569436,0
+OMC.US,D,20081113,000000,17.3444,17.9666,15.7607,17.9294,8480056.0998786,0
+OMC.US,D,20081114,000000,17.8471,18.6459,17.1278,17.7863,4629952.5966709,0
+OMC.US,D,20081117,000000,17.5247,17.9736,17.1043,17.3218,3247513.4333948,0
+OMC.US,D,20081118,000000,17.2159,17.8608,16.965,17.4002,4117428.2370736,0
+OMC.US,D,20081119,000000,17.3738,17.4914,15.7979,15.8812,5583592.4094654,0
+OMC.US,D,20081120,000000,15.8969,16.5799,15.4196,15.5656,7378395.5076107,0
+OMC.US,D,20081121,000000,15.792,17.1483,15.4412,17.1395,7120552.2340955,0
+OMC.US,D,20081124,000000,17.4002,18.9751,17.1347,18.6821,6259470.9433587,0
+OMC.US,D,20081125,000000,19.225,19.4308,17.854,18.5204,5271503.1829619,0
+OMC.US,D,20081126,000000,18.1763,19.0741,17.8393,18.885,4819143.0361502,0
+OMC.US,D,20081128,000000,18.7556,20.0325,18.7556,19.8091,2589219.2738262,0
+OMC.US,D,20081201,000000,19.373,19.373,18.3175,18.396,6020666.0993771,0
+OMC.US,D,20081202,000000,18.6889,19.2015,17.8765,18.444,5963246.7346698,0
+OMC.US,D,20081203,000000,18.0225,18.9555,17.7089,18.8976,4450493.6129995,0
+OMC.US,D,20081204,000000,18.6507,19.2916,17.6933,18.0666,4010779.1547508,0
+OMC.US,D,20081205,000000,17.6521,18.5116,17.2327,18.492,3973850.2340065,0
+OMC.US,D,20081208,000000,18.8918,19.7807,18.5547,19.5993,5420213.7458185,0
+OMC.US,D,20081209,000000,19.2916,19.8786,18.8281,18.9261,3208605.977177,0
+OMC.US,D,20081210,000000,19.0153,19.9482,18.9046,19.7748,4367783.8915559,0
+OMC.US,D,20081211,000000,19.3886,19.9346,19.0957,19.2554,3999729.3555537,0
+OMC.US,D,20081212,000000,18.8496,19.5357,18.5204,19.3672,3598046.8592287,0
+OMC.US,D,20081215,000000,19.3886,19.5641,18.7105,19.0084,3360659.3364295,0
+OMC.US,D,20081216,000000,19.1505,20.9096,19.0398,20.8342,5406141.5525665,0
+OMC.US,D,20081217,000000,20.3618,20.5519,19.326,19.326,6370262.8075396,0
+OMC.US,D,20081218,000000,19.3446,19.5778,19.0525,19.326,5165403.0702546,0
+OMC.US,D,20081219,000000,19.5553,19.8022,18.6889,18.7497,6651401.5760836,0
+OMC.US,D,20081222,000000,18.8281,18.9486,17.952,18.0931,4996868.3778569,0
+OMC.US,D,20081223,000000,18.0794,18.5282,17.7207,17.854,4218181.5081711,0
+OMC.US,D,20081224,000000,17.9598,18.0568,17.7265,17.7726,1625278.6278159,0
+OMC.US,D,20081226,000000,17.9372,18.2058,17.8069,17.9068,1860275.3777351,0
+OMC.US,D,20081229,000000,17.854,17.9166,17.5247,17.8393,2886944.4756464,0
+OMC.US,D,20081230,000000,17.9598,18.4302,17.8256,18.4302,2806073.4962984,0
+OMC.US,D,20081231,000000,18.3175,18.9888,18.2411,18.8496,2645272.3368321,0
+OMC.US,D,20090102,000000,18.835,19.8866,18.7369,19.817,2358401.0194018,0
+OMC.US,D,20090105,000000,19.7297,20.1149,19.4945,19.6395,2921894.8609172,0
+OMC.US,D,20090106,000000,19.6523,20.1453,19.5553,19.6679,3951211.869893,0
+OMC.US,D,20090107,000000,19.3338,19.6915,19.0084,19.2916,3509348.4711041,0
+OMC.US,D,20090108,000000,19.3338,19.5219,19.2181,19.4867,2704076.3702539,0
+OMC.US,D,20090109,000000,19.5406,19.5778,19.1427,19.2475,2674948.3281561,0
+OMC.US,D,20090112,000000,19.1799,19.2073,18.935,19.0525,3202377.5189354,0
+OMC.US,D,20090113,000000,18.9751,19.1583,18.5116,18.6889,3763055.085099,0
+OMC.US,D,20090114,000000,18.3106,18.3381,17.7207,18.0715,4171236.442915,0
+OMC.US,D,20090115,000000,18.1225,18.2675,17.3355,18.0931,4297507.6176342,0
+OMC.US,D,20090116,000000,18.541,18.8154,18.0431,18.6409,5257699.3521799,0
+OMC.US,D,20090120,000000,18.3792,18.5086,17.2748,17.3287,6662951.3661945,0
+OMC.US,D,20090121,000000,17.6237,18.1559,17.2748,18.0931,3967115.6625132,0
+OMC.US,D,20090122,000000,17.559,18.0931,17.5002,17.7207,3589914.3539558,0
+OMC.US,D,20090123,000000,17.5051,18.0666,17.2453,17.8696,3848816.7918966,0
+OMC.US,D,20090126,000000,17.997,18.7497,17.8471,18.1225,4058607.8774179,0
+OMC.US,D,20090127,000000,18.3234,18.9428,18.2538,18.6115,4346791.4158997,0
+OMC.US,D,20090128,000000,18.6585,19.5475,18.6585,19.2123,3465995.1773112,0
+OMC.US,D,20090129,000000,18.9555,19.1359,18.7037,18.8016,2867971.3510486,0
+OMC.US,D,20090130,000000,18.8428,18.9486,18.0372,18.1293,4319058.2464126,0
+OMC.US,D,20090202,000000,17.7207,18.492,17.6933,18.3028,3486773.3711471,0
+OMC.US,D,20090203,000000,18.3175,18.9428,18.1489,18.8624,4318730.7013445,0
+OMC.US,D,20090204,000000,18.8624,19.1583,18.5008,18.6183,3577762.5339689,0
+OMC.US,D,20090205,000000,18.5674,19.2073,18.2058,18.9957,4458015.9252795,0
+OMC.US,D,20090206,000000,19.0809,19.6455,19.0319,19.6063,3754041.9835839,0
+OMC.US,D,20090209,000000,19.6347,19.7807,19.2123,19.6837,4045754.0293724,0
+OMC.US,D,20090210,000000,19.1947,20.1649,18.982,19.2475,5795503.8646174,0
+OMC.US,D,20090211,000000,19.3338,19.8512,19.1074,19.6455,4550651.9969484,0
+OMC.US,D,20090212,000000,19.3514,19.9767,18.8154,19.961,6017359.016618,0
+OMC.US,D,20090213,000000,19.7434,19.9982,19.4396,19.8022,4407604.5964837,0
+OMC.US,D,20090217,000000,19.2632,19.3446,18.5468,18.5547,5510341.6998009,0
+OMC.US,D,20090218,000000,18.7301,18.7301,18.0225,18.2058,5666383.7620787,0
+OMC.US,D,20090219,000000,17.7932,18.1763,17.5051,17.7207,7717278.1247612,0
+OMC.US,D,20090220,000000,17.6158,17.6521,17.2229,17.4845,6955141.9747148,0
+OMC.US,D,20090223,000000,17.6374,17.6374,16.7347,16.7847,5792560.0405631,0
+OMC.US,D,20090224,000000,16.9034,17.4355,16.5858,17.3287,5655663.548729,0
+OMC.US,D,20090225,000000,17.2023,17.2023,16.5662,16.8191,4448646.7077869,0
+OMC.US,D,20090226,000000,17.066,17.2453,16.8387,16.973,4640098.3306645,0
+OMC.US,D,20090227,000000,16.7053,17.1945,16.6231,16.8249,5910978.2967653,0
+OMC.US,D,20090302,000000,16.482,16.5858,15.7979,15.8361,5773721.6073952,0
+OMC.US,D,20090303,000000,15.9174,16.2732,15.8312,16.0292,6215065.6278673,0
+OMC.US,D,20090304,000000,16.0997,17.0278,15.8655,16.7553,6312165.9041245,0
+OMC.US,D,20090305,000000,16.3428,16.5172,15.7685,15.9616,6199974.0653848,0
+OMC.US,D,20090306,000000,16.0919,16.3634,15.3089,15.8057,5086267.7736504,0
+OMC.US,D,20090309,000000,15.5715,15.9174,15.2726,15.447,5979492.3578129,0
+OMC.US,D,20090310,000000,14.9492,15.6783,14.0682,15.6352,9749963.6346714,0
+OMC.US,D,20090311,000000,15.7273,15.9234,15.399,15.5921,5082952.5277745,0
+OMC.US,D,20090312,000000,15.5921,16.2791,15.4059,16.1899,5630616.0447222,0
+OMC.US,D,20090313,000000,16.434,16.6505,16.1742,16.5319,3428008.1125308,0
+OMC.US,D,20090316,000000,16.7347,16.965,16.3976,16.4114,3601565.1626391,0
+OMC.US,D,20090317,000000,16.3908,16.8122,16.0086,16.8122,3988377.5210291,0
+OMC.US,D,20090318,000000,16.7347,17.413,16.482,17.2621,4793482.2779816,0
+OMC.US,D,20090319,000000,17.3355,17.4914,17.0866,17.2885,4201747.1129483,0
+OMC.US,D,20090320,000000,17.3522,17.6453,16.5799,16.6573,5742844.6174882,0
+OMC.US,D,20090323,000000,16.7553,17.4766,16.6505,17.4766,5434821.6436212,0
+OMC.US,D,20090324,000000,17.2689,17.5325,17.0709,17.314,4323658.1628204,0
+OMC.US,D,20090325,000000,17.4198,17.7207,16.8249,17.1855,4533165.5800272,0
+OMC.US,D,20090326,000000,17.5247,17.5521,17.0572,17.4766,5559579.5805335,0
+OMC.US,D,20090327,000000,17.1905,17.3865,16.6289,16.7005,4419333.9751677,0
+OMC.US,D,20090330,000000,16.384,16.4956,15.9096,16.1105,3760858.1862468,0
+OMC.US,D,20090331,000000,16.2163,16.6231,16.1036,16.384,3980055.2232868,0
+OMC.US,D,20090401,000000,16.1331,16.8602,16.1105,16.6857,4614896.747825,0
+OMC.US,D,20090402,000000,16.8602,18.5008,16.8602,18.2538,6073022.290789,0
+OMC.US,D,20090403,000000,18.4498,18.982,18.3106,18.9751,5552893.9877421,0
+OMC.US,D,20090406,000000,18.8918,18.8918,18.2117,18.6673,4037557.2395534,0
+OMC.US,D,20090407,000000,18.3312,18.5615,18.1695,18.3175,2634399.0650393,0
+OMC.US,D,20090408,000000,18.4028,18.7497,18.346,18.6733,2522007.2299341,0
+OMC.US,D,20090409,000000,19.1133,19.5915,18.8976,19.3514,3868317.4579281,0
+OMC.US,D,20090413,000000,19.1359,19.3112,18.8154,19.1633,2868569.2993661,0
+OMC.US,D,20090414,000000,18.885,19.0525,18.6949,18.935,3629837.0978457,0
+OMC.US,D,20090415,000000,18.8095,19.1799,18.6949,19.1359,2548370.0161612,0
+OMC.US,D,20090416,000000,19.2123,19.9062,19.0153,19.7366,2245217.3619512,0
+OMC.US,D,20090417,000000,19.7807,20.2011,19.6063,20.1089,3026590.9175071,0
+OMC.US,D,20090420,000000,19.7434,19.8022,19.4867,19.6347,3911193.2093788,0
+OMC.US,D,20090421,000000,19.6131,19.9551,19.425,19.7503,3610042.5596036,0
+OMC.US,D,20090422,000000,19.6131,20.2697,19.4396,19.8424,3089747.9330486,0
+OMC.US,D,20090423,000000,19.9767,20.0453,19.1721,19.6679,4379330.6204978,0
+OMC.US,D,20090424,000000,19.5641,20.6323,19.425,20.5667,5280558.1204514,0
+OMC.US,D,20090427,000000,20.5745,21.971,20.4794,21.3918,7173015.5664175,0
+OMC.US,D,20090428,000000,21.1899,21.6417,20.792,21.3918,4618347.7055205,0
+OMC.US,D,20090429,000000,21.5535,21.9034,21.3468,21.6868,5677621.3129658,0
+OMC.US,D,20090430,000000,21.8094,22.5199,21.8044,22.0367,7235396.0654582,0
+OMC.US,D,20090501,000000,22.1876,22.5815,21.9348,22.2376,4111453.8558474,0
+OMC.US,D,20090504,000000,22.2219,22.5894,21.9877,22.5199,4204211.3538811,0
+OMC.US,D,20090505,000000,22.6365,22.9873,22.4689,22.7913,4247331.9988406,0
+OMC.US,D,20090506,000000,22.9805,23.1069,22.7344,22.9951,3153902.8896387,0
+OMC.US,D,20090507,000000,23.197,23.2558,22.3777,22.5395,3680710.6631394,0
+OMC.US,D,20090508,000000,22.3914,22.9432,21.8524,22.6365,4990893.9966307,0
+OMC.US,D,20090511,000000,22.5199,22.6796,22.1474,22.4542,3614994.5104304,0
+OMC.US,D,20090512,000000,22.5325,22.7726,21.9436,22.316,4309015.5717707,0
+OMC.US,D,20090513,000000,21.9877,21.9877,21.4957,21.6143,3464917.6458723,0
+OMC.US,D,20090514,000000,21.4732,22.0896,21.2948,21.8897,3035923.4009732,0
+OMC.US,D,20090515,000000,21.8828,22.1954,21.5996,21.6868,2522770.48137,0
+OMC.US,D,20090518,000000,21.8299,22.4277,21.8299,22.3836,3367300.0320776,0
+OMC.US,D,20090519,000000,22.3092,22.4542,22.1553,22.1817,2890197.4777556,0
+OMC.US,D,20090520,000000,22.316,22.3914,21.7711,21.8378,2935991.54352,0
+OMC.US,D,20090521,000000,21.6231,21.7486,21.2017,21.3536,3131128.8137058,0
+OMC.US,D,20090522,000000,21.237,21.6741,21.1821,21.2948,2976254.0771535,0
+OMC.US,D,20090526,000000,21.1899,21.8044,20.9881,21.6653,3087861.2326409,0
+OMC.US,D,20090527,000000,21.7417,21.9504,21.335,21.3693,2976685.7019628,0
+OMC.US,D,20090528,000000,21.6065,21.6927,21.0969,21.3536,3007179.0253725,0
+OMC.US,D,20090529,000000,21.4056,21.5721,20.9881,21.3536,4430249.0829349,0
+OMC.US,D,20090601,000000,21.5917,22.759,21.5869,22.6658,5615375.5053551,0
+OMC.US,D,20090602,000000,22.7266,22.7266,22.316,22.5894,3852319.7894627,0
+OMC.US,D,20090603,000000,22.4277,22.4542,21.9504,22.2738,2504482.0382073,0
+OMC.US,D,20090604,000000,22.2934,22.4826,21.9436,22.415,3174239.2547691,0
+OMC.US,D,20090605,000000,22.6217,22.9735,22.415,22.8207,3572734.0539206,0
+OMC.US,D,20090608,000000,22.5943,22.8638,22.1758,22.609,2525392.8826938,0
+OMC.US,D,20090609,000000,22.6521,22.952,22.4012,22.854,1971177.4439949,0
+OMC.US,D,20090610,000000,23.1421,23.1421,22.1621,22.4973,3924940.9187316,0
+OMC.US,D,20090611,000000,22.7138,23.1157,22.415,22.7834,3566701.5104862,0
+OMC.US,D,20090612,000000,22.707,22.806,22.3003,22.7217,2036984.41138,0
+OMC.US,D,20090615,000000,22.415,22.5199,22.2298,22.2738,3935313.1792209,0
+OMC.US,D,20090616,000000,22.6159,22.7834,22.2808,22.3356,2867705.0293578,0
+OMC.US,D,20090617,000000,22.4091,22.9805,22.3424,22.7344,4574425.0343195,0
+OMC.US,D,20090618,000000,22.6521,22.759,22.4012,22.5619,2628164.48446,0
+OMC.US,D,20090619,000000,22.759,23.0225,22.5698,22.7648,3221134.3209337,0
+OMC.US,D,20090622,000000,22.415,22.6796,21.971,22.0445,4065333.2654045,0
+OMC.US,D,20090623,000000,21.971,22.2042,21.7044,21.8828,2648266.1599777,0
+OMC.US,D,20090624,000000,21.971,22.462,21.876,22.1327,2623387.0202583,0
+OMC.US,D,20090625,000000,21.7417,22.6982,21.6653,22.5894,2683891.0227874,0
+OMC.US,D,20090626,000000,22.5443,22.5698,22.1876,22.2532,4201707.3177531,0
+OMC.US,D,20090629,000000,22.2886,22.5199,22.1474,22.3268,3994358.024593,0
+OMC.US,D,20090630,000000,22.3268,22.4336,21.876,22.1121,4101355.0597764,0
+OMC.US,D,20090701,000000,22.2738,22.7344,22.07,22.6002,3763036.7180858,0
+OMC.US,D,20090702,000000,22.365,22.365,21.5721,21.8299,4618075.2614919,0
+OMC.US,D,20090706,000000,21.7192,21.9651,21.385,21.7486,3231402.5016817,0
+OMC.US,D,20090707,000000,21.7486,21.8965,21.3536,21.3772,3582420.6125852,0
+OMC.US,D,20090708,000000,21.5025,21.6065,20.8048,21.0841,4935208.2738881,0
+OMC.US,D,20090709,000000,21.2301,21.7044,21.0763,21.2174,2841000.4126079,0
+OMC.US,D,20090710,000000,21.0899,21.4869,20.9714,21.4124,2524370.4522944,0
+OMC.US,D,20090713,000000,21.3772,21.6584,21.0841,21.6143,3693035.9493617,0
+OMC.US,D,20090714,000000,21.5653,21.8612,21.4202,21.8612,2951215.7566533,0
+OMC.US,D,20090715,000000,22.1121,22.5894,21.971,22.5395,4920276.9125759,0
+OMC.US,D,20090716,000000,22.4973,23.1353,22.3228,23.0383,2265192.509156,0
+OMC.US,D,20090717,000000,22.9735,22.9735,22.5325,22.9099,2165407.5878082,0
+OMC.US,D,20090720,000000,23.0716,23.6047,22.9805,23.5469,3085721.4756074,0
+OMC.US,D,20090721,000000,23.6243,23.8693,23.4929,23.8487,2111688.1558637,0
+OMC.US,D,20090722,000000,23.9732,24.2212,23.6724,24.1094,2596581.3849359,0
+OMC.US,D,20090723,000000,23.6655,24.4221,23.2254,24.1976,5034585.0393879,0
+OMC.US,D,20090724,000000,24.0457,24.0535,23.4342,23.8977,3037719.2867048,0
+OMC.US,D,20090727,000000,23.7498,23.8977,23.2402,23.736,3491234.5145665,0
+OMC.US,D,20090728,000000,23.4567,23.6724,23.2715,23.6184,3708187.7148318,0
+OMC.US,D,20090729,000000,23.5117,23.6106,23.1421,23.2784,2843338.1252277,0
+OMC.US,D,20090730,000000,23.5841,23.736,23.3666,23.4567,2294366.4687869,0
+OMC.US,D,20090731,000000,23.4499,23.9193,23.3578,23.8096,3002159.7288308,0
+OMC.US,D,20090803,000000,23.9879,24.6132,23.6812,24.4603,3186690.0489146,0
+OMC.US,D,20090804,000000,24.3936,24.4603,24.0712,24.3456,2482800.7995576,0
+OMC.US,D,20090805,000000,24.2064,24.6739,24.0595,24.4073,2334916.7522931,0
+OMC.US,D,20090806,000000,24.5279,24.8101,24.176,24.2692,2853607.3263653,0
+OMC.US,D,20090807,000000,24.6073,25.2619,24.4505,25.2002,3168573.0312082,0
+OMC.US,D,20090810,000000,25.1718,25.2923,24.7356,24.9071,2980680.5273258,0
+OMC.US,D,20090811,000000,24.9071,24.9277,24.3613,24.4671,2437719.9861376,0
+OMC.US,D,20090812,000000,24.2829,24.6435,24.2496,24.2623,5579543.5034525,0
+OMC.US,D,20090813,000000,24.3613,25.0865,24.176,25.06,2985162.0785377,0
+OMC.US,D,20090814,000000,24.9425,25.1355,24.4739,24.7425,2239749.0939766,0
+OMC.US,D,20090817,000000,24.5191,24.5337,24.1153,24.276,1944923.8394571,0
+OMC.US,D,20090818,000000,24.3113,24.6132,24.2064,24.2829,3200023.4800817,0
+OMC.US,D,20090819,000000,24.0663,24.8023,23.9271,24.7356,3182186.0491311,0
+OMC.US,D,20090820,000000,24.7504,25.1942,24.4073,25.0816,2637370.4396133,0
+OMC.US,D,20090821,000000,25.2002,25.7235,25.0101,25.5785,2673211.6250225,0
+OMC.US,D,20090824,000000,25.6314,26.2949,25.6059,25.8627,2933132.4118043,0
+OMC.US,D,20090825,000000,25.9705,26.3419,25.7235,26.1744,2933668.1163549,0
+OMC.US,D,20090826,000000,26.1684,26.3213,25.9313,26.2214,2645216.215403,0
+OMC.US,D,20090827,000000,26.095,26.1312,25.4736,26.0332,1933975.0588324,0
+OMC.US,D,20090828,000000,26.137,26.1684,25.4667,25.8323,2014311.3540195,0
+OMC.US,D,20090831,000000,25.6059,25.8323,25.208,25.4315,2109992.268315,0
+OMC.US,D,20090901,000000,25.2992,25.6628,25.1228,25.208,3969607.4539658,0
+OMC.US,D,20090902,000000,24.8846,24.9483,24.5191,24.7308,3630111.5826535,0
+OMC.US,D,20090903,000000,24.8925,24.8925,24.5063,24.6357,3274967.016126,0
+OMC.US,D,20090904,000000,24.7122,25.1228,24.57,25.0943,2421749.868192,0
+OMC.US,D,20090908,000000,25.2139,25.5951,25.0865,25.4815,2923485.648335,0
+OMC.US,D,20090909,000000,25.4599,25.9773,25.3599,25.8245,3490021.2713082,0
+OMC.US,D,20090910,000000,25.8245,25.9479,25.7058,25.9479,3044876.2995008,0
+OMC.US,D,20090911,000000,25.9421,26.2066,25.6922,26.19,2565975.818668,0
+OMC.US,D,20090914,000000,25.9557,26.1832,25.8107,26.137,1520094.8249877,0
+OMC.US,D,20090915,000000,26.1076,26.137,25.648,25.9832,4051544.7404669,0
+OMC.US,D,20090916,000000,25.9147,26.5585,25.7735,26.5585,2530612.1756011,0
+OMC.US,D,20090917,000000,26.5457,26.7614,26.2351,26.63,3227113.804108,0
+OMC.US,D,20090918,000000,26.7555,26.9525,26.6222,26.6574,3521042.1361515,0
+OMC.US,D,20090921,000000,26.5457,26.63,26.2635,26.5399,1429983.1972391,0
+OMC.US,D,20090922,000000,26.6634,26.7555,26.4575,26.4742,2522153.1456497,0
+OMC.US,D,20090923,000000,26.4341,26.7133,26.2066,26.2066,2608767.8981698,0
+OMC.US,D,20090924,000000,26.3145,26.3213,25.7588,25.895,2337079.978288,0
+OMC.US,D,20090925,000000,25.8323,25.9891,25.4667,25.5657,2447925.9231187,0
+OMC.US,D,20090928,000000,25.7058,26.4801,25.603,26.2145,1842498.1497721,0
+OMC.US,D,20090929,000000,26.2214,26.7349,26.2214,26.5399,2315198.7432727,0
+OMC.US,D,20090930,000000,26.4801,26.4801,25.6696,25.8627,5088346.3073068,0
+OMC.US,D,20091001,000000,25.8176,26.3977,25.4157,25.4403,4452555.8204219,0
+OMC.US,D,20091002,000000,25.2776,25.3883,24.7719,25.0061,4613223.3088479,0
+OMC.US,D,20091005,000000,24.9757,25.5236,24.8376,25.3481,2787510.5683279,0
+OMC.US,D,20091006,000000,25.4109,25.8489,25.2335,25.5432,2748142.9163915,0
+OMC.US,D,20091007,000000,25.4521,25.6382,25.305,25.5157,2185280.696051,0
+OMC.US,D,20091008,000000,25.7656,25.9225,25.6382,25.7058,3311123.5019278,0
+OMC.US,D,20091009,000000,25.6314,25.7304,25.0738,25.4461,4384068.2895044,0
+OMC.US,D,20091012,000000,25.4315,25.9773,25.3266,25.648,1906357.1933724,0
+OMC.US,D,20091013,000000,25.6098,25.9313,25.6098,25.7529,2383215.8745752,0
+OMC.US,D,20091014,000000,26.0489,26.6222,25.9979,26.5399,3433045.7760857,0
+OMC.US,D,20091015,000000,26.4575,26.9593,26.289,26.9593,3073051.2976935,0
+OMC.US,D,20091016,000000,26.8593,26.9299,26.4507,26.6516,3726645.5426715,0
+OMC.US,D,20091019,000000,26.7408,27.3837,26.534,27.2798,3977395.067547,0
+OMC.US,D,20091020,000000,27.2092,27.2945,26.6368,26.6574,4514964.8903718,0
+OMC.US,D,20091021,000000,26.3282,26.6448,25.3403,25.3746,6777982.9492473,0
+OMC.US,D,20091022,000000,25.6176,25.7128,25.2776,25.5344,4434316.355961,0
+OMC.US,D,20091023,000000,25.6852,25.6852,24.9757,25.11,3291505.49109,0
+OMC.US,D,20091026,000000,25.0865,25.4521,24.7504,24.8023,3118830.0576136,0
+OMC.US,D,20091027,000000,24.9003,25.1169,24.718,24.7876,4062188.4245951,0
+OMC.US,D,20091028,000000,24.6435,24.7308,24.128,24.1976,5046589.9232694,0
+OMC.US,D,20091029,000000,24.4073,24.9611,24.325,24.8023,3007944.3175877,0
+OMC.US,D,20091030,000000,24.5495,24.8483,23.9732,24.0026,5014567.035819,0
+OMC.US,D,20091102,000000,24.0095,24.5495,24.0095,24.2966,4315800.1423553,0
+OMC.US,D,20091103,000000,24.1153,24.62,24.0535,24.5397,3814484.7627358,0
+OMC.US,D,20091104,000000,24.668,24.8435,24.2338,24.2623,3952395.5218524,0
+OMC.US,D,20091105,000000,24.4142,24.9611,24.2966,24.9071,2802053.1611949,0
+OMC.US,D,20091106,000000,24.8611,25.1355,24.57,24.9905,3390236.3499602,0
+OMC.US,D,20091109,000000,25.1942,25.6059,25.0189,25.6059,2329379.0978244,0
+OMC.US,D,20091110,000000,25.5275,25.7058,25.4227,25.603,2030996.7650888,0
+OMC.US,D,20091111,000000,25.9087,25.9087,25.305,25.5657,2136856.0658457,0
+OMC.US,D,20091112,000000,25.5785,25.6628,25.1169,25.2139,2250917.2583696,0
+OMC.US,D,20091113,000000,25.2296,25.6314,25.1874,25.6059,3239977.8560497,0
+OMC.US,D,20091116,000000,25.7176,26.1018,25.7058,25.8549,3542345.8306418,0
+OMC.US,D,20091117,000000,25.8176,26.137,25.7902,26.089,3305865.434215,0
+OMC.US,D,20091118,000000,26.0038,26.2214,25.6568,25.8773,2089595.700197,0
+OMC.US,D,20091119,000000,25.6696,25.798,25.1434,25.3335,2757404.9929739,0
+OMC.US,D,20091120,000000,25.3335,25.3481,24.9669,25.305,2296120.5185439,0
+OMC.US,D,20091123,000000,25.5275,26.0332,25.4815,25.5726,3251643.9705774,0
+OMC.US,D,20091124,000000,25.5569,25.6255,25.3119,25.5951,2215260.7634818,0
+OMC.US,D,20091125,000000,25.5785,25.8323,25.4403,25.798,2030951.8679456,0
+OMC.US,D,20091127,000000,25.158,25.6098,24.8768,25.4942,1301555.9392526,0
+OMC.US,D,20091130,000000,25.5432,25.7529,25.1286,25.7128,3930599.9995651,0
+OMC.US,D,20091201,000000,25.9009,26.1155,25.7176,25.8058,3811365.4316668,0
+OMC.US,D,20091202,000000,25.7304,25.9421,25.6176,25.8773,1948457.4487117,0
+OMC.US,D,20091203,000000,26.0263,26.2214,25.648,25.699,2297096.0110209,0
+OMC.US,D,20091204,000000,25.895,25.895,25.305,25.745,4922090.1449309,0
+OMC.US,D,20091207,000000,25.648,26.0116,25.4461,25.603,3059591.3382136,0
+OMC.US,D,20091208,000000,25.4461,25.4461,24.9905,25.3961,3061725.9932989,0
+OMC.US,D,20091209,000000,25.3746,25.5432,25.1796,25.4315,1917071.2843844,0
+OMC.US,D,20091210,000000,25.6628,26.041,25.6255,25.9351,2503044.3092325,0
+OMC.US,D,20091211,000000,25.9891,26.2008,25.9627,26.0489,2558500.4443104,0
+OMC.US,D,20091214,000000,26.2272,26.3507,26.0489,26.2802,2142033.5227785,0
+OMC.US,D,20091215,000000,26.0832,26.5918,26.0332,26.4663,2718775.0827328,0
+OMC.US,D,20091216,000000,26.5252,26.8741,26.4879,26.7349,3130375.766166,0
+OMC.US,D,20091217,000000,26.6056,26.6368,26.289,26.3683,2816128.4156157,0
+OMC.US,D,20091218,000000,26.7976,26.8867,26.5017,26.8867,4605316.309681,0
+OMC.US,D,20091221,000000,26.9848,27.3072,26.8172,27.2514,2786587.1157216,0
+OMC.US,D,20091222,000000,27.2514,27.3777,27.0916,27.217,2614174.9427672,0
+OMC.US,D,20091223,000000,27.2092,27.658,27.0965,27.5884,2260068.1124835,0
+OMC.US,D,20091224,000000,27.5884,27.7972,27.5258,27.7855,1064057.1939848,0
+OMC.US,D,20091228,000000,27.7786,27.8893,27.5884,27.7394,1861263.1148874,0
+OMC.US,D,20091229,000000,27.7708,27.9021,27.6796,27.8393,2156703.664348,0
+OMC.US,D,20091230,000000,27.7629,27.9021,27.5718,27.8943,1699293.609306,0
+OMC.US,D,20091231,000000,27.8393,28.0011,27.3915,27.4131,1412243.7236921,0
+OMC.US,D,20100104,000000,27.6002,27.8276,27.5532,27.7394,2386089.2917457,0
+OMC.US,D,20100105,000000,27.6865,27.7345,27.4209,27.6424,2581904.1006391,0
+OMC.US,D,20100106,000000,27.5316,27.658,27.3239,27.4277,3571087.1450737,0
+OMC.US,D,20100107,000000,27.3837,27.4552,27.1102,27.2661,3599256.0209286,0
+OMC.US,D,20100108,000000,27.1102,27.6943,27.0201,27.5806,2764387.5191448,0
+OMC.US,D,20100111,000000,27.5718,27.7629,27.5316,27.5806,1975361.0414377,0
+OMC.US,D,20100112,000000,27.3445,27.4415,26.9593,27.118,3233017.7784504,0
+OMC.US,D,20100113,000000,27.118,27.4817,27.118,27.4209,2598698.6933978,0
+OMC.US,D,20100114,000000,27.125,27.3072,26.6368,26.6849,4923572.7710491,0
+OMC.US,D,20100115,000000,26.676,26.7888,26.2635,26.3683,3169178.122253,0
+OMC.US,D,20100119,000000,26.3007,26.6144,26.2802,26.4663,3255093.9078833,0
+OMC.US,D,20100120,000000,26.2635,26.5252,26.1312,26.2488,4401030.2261608,0
+OMC.US,D,20100121,000000,26.2066,26.6056,25.8862,25.9313,3663558.9340136,0
+OMC.US,D,20100122,000000,25.8862,25.9891,25.3961,25.4109,3739487.1460415,0
+OMC.US,D,20100125,000000,25.6922,25.7176,25.5236,25.6382,2618762.6144996,0
+OMC.US,D,20100126,000000,25.5785,25.8705,25.3658,25.5951,3550856.9004638,0
+OMC.US,D,20100127,000000,25.5951,25.6314,24.9973,25.208,4109892.6597285,0
+OMC.US,D,20100128,000000,25.2923,25.4815,25.0247,25.1041,2693930.6362604,0
+OMC.US,D,20100129,000000,25.256,25.3481,24.5994,24.718,4267294.90137,0
+OMC.US,D,20100201,000000,24.9425,25.3335,24.8229,25.2296,3906748.3921932,0
+OMC.US,D,20100202,000000,25.164,25.8773,25.1355,25.8627,3783842.4624415,0
+OMC.US,D,20100203,000000,25.8107,26.0038,25.603,25.9225,4573049.5491115,0
+OMC.US,D,20100204,000000,25.7735,25.7813,25.0307,25.0375,3172808.6685215,0
+OMC.US,D,20100205,000000,24.9973,25.0101,24.3554,24.7062,5114764.1945735,0
+OMC.US,D,20100208,000000,24.7425,24.765,24.182,24.182,4696516.6931543,0
+OMC.US,D,20100209,000000,24.5397,24.8846,24.4799,24.6837,5426770.7695178,0
+OMC.US,D,20100210,000000,25.1796,25.1796,24.5632,25.0307,5815804.5161111,0
+OMC.US,D,20100211,000000,25.0247,25.1041,24.4739,24.9003,5257403.4391901,0
+OMC.US,D,20100212,000000,24.5495,24.6994,24.3887,24.6435,5181165.0287177,0
+OMC.US,D,20100216,000000,24.8925,25.208,24.6435,25.1718,4044274.464423,0
+OMC.US,D,20100217,000000,25.305,25.5432,25.1169,25.4521,4692681.0485721,0
+OMC.US,D,20100218,000000,25.4461,26.1076,25.3825,25.7529,5357090.4031344,0
+OMC.US,D,20100219,000000,25.7304,26.095,25.5569,25.9557,4664844.8197332,0
+OMC.US,D,20100222,000000,25.9773,26.0616,25.8107,25.895,2158864.8495635,0
+OMC.US,D,20100223,000000,25.895,25.9891,25.648,25.6784,2918550.0237422,0
+OMC.US,D,20100224,000000,25.8372,26.0332,25.7128,25.8245,2278566.7559078,0
+OMC.US,D,20100225,000000,25.355,25.6628,25.3188,25.6382,3171463.7950022,0
+OMC.US,D,20100226,000000,25.699,25.9147,25.5726,25.6382,4574387.2799035,0
+OMC.US,D,20100301,000000,25.6922,26.4341,25.6098,26.3841,3683446.3277111,0
+OMC.US,D,20100302,000000,26.534,26.63,26.3076,26.3683,3517014.6583206,0
+OMC.US,D,20100303,000000,26.2488,26.4467,26.2272,26.3478,2736130.8897826,0
+OMC.US,D,20100304,000000,26.3478,26.4575,26.1312,26.2635,2802804.1679553,0
+OMC.US,D,20100305,000000,26.4389,26.7055,26.3478,26.6516,3611645.591697,0
+OMC.US,D,20100308,000000,26.5173,26.6634,26.4801,26.5986,1695462.0462822,0
+OMC.US,D,20100309,000000,26.5457,26.8867,26.4341,26.7682,2430865.0086691,0
+OMC.US,D,20100310,000000,26.7408,27.2298,26.676,27.1964,3370179.5715859,0
+OMC.US,D,20100311,000000,27.1376,27.5111,26.9779,27.4895,2793186.995785,0
+OMC.US,D,20100312,000000,27.5934,27.6286,27.2866,27.5258,2179231.8263825,0
+OMC.US,D,20100315,000000,27.4817,27.6502,27.2298,27.4209,2611632.1318337,0
+OMC.US,D,20100316,000000,27.4356,27.5464,27.3003,27.4738,1946226.877002,0
+OMC.US,D,20100317,000000,27.4738,27.9413,27.4738,27.8521,2484622.1950296,0
+OMC.US,D,20100318,000000,27.8129,27.8521,27.5679,27.7002,2022673.4469569,0
+OMC.US,D,20100319,000000,27.7972,27.7972,27.2592,27.3631,4345226.1382223,0
+OMC.US,D,20100322,000000,27.2866,27.8393,27.17,27.7708,2985503.9090605,0
+OMC.US,D,20100323,000000,27.7972,27.9501,27.56,27.8825,2948465.8066269,0
+OMC.US,D,20100324,000000,27.8041,28.0216,27.7218,27.8355,4679889.4442933,0
+OMC.US,D,20100325,000000,27.9874,28.2098,27.8453,27.8453,4380489.7831064,0
+OMC.US,D,20100326,000000,27.9089,28.098,27.8197,27.8747,3174814.7545149,0
+OMC.US,D,20100329,000000,27.9089,28.0138,27.6365,27.707,2865228.5437496,0
+OMC.US,D,20100330,000000,27.658,28.0374,27.5464,27.9247,2851812.4610234,0
+OMC.US,D,20100331,000000,26.9593,27.5169,26.5986,27.1759,6761922.0166256,0
+OMC.US,D,20100401,000000,26.9525,27.4817,26.9525,27.1906,6083420.0610187,0
+OMC.US,D,20100405,000000,27.1534,27.6365,27.1534,27.4738,3567278.0306215,0
+OMC.US,D,20100406,000000,27.4356,27.7139,27.0632,27.5884,3714608.0063221,0
+OMC.US,D,20100407,000000,27.5679,27.5718,27.2229,27.2366,4217826.4125832,0
+OMC.US,D,20100408,000000,27.217,27.56,27.0132,27.4356,3331340.4814726,0
+OMC.US,D,20100409,000000,27.4895,27.8129,27.2729,27.6228,4732847.6655811,0
+OMC.US,D,20100412,000000,27.6943,27.7296,27.4209,27.4738,2437977.1243219,0
+OMC.US,D,20100413,000000,27.4621,27.8129,27.4621,27.658,5681249.8184552,0
+OMC.US,D,20100414,000000,28.0785,29.0184,28.0785,28.5754,9202354.1983735,0
+OMC.US,D,20100415,000000,29.2153,29.4446,28.8331,28.8449,8806256.2944398,0
+OMC.US,D,20100416,000000,28.7155,28.8909,28.3647,28.3783,5840375.4981652,0
+OMC.US,D,20100419,000000,28.3029,28.8331,28.2667,28.7929,4620644.6025556,0
+OMC.US,D,20100420,000000,30.4031,30.8617,30.212,30.5158,11795788.701721,0
+OMC.US,D,20100421,000000,30.41,30.5158,29.8083,30.018,7363520.2677276,0
+OMC.US,D,20100422,000000,29.8778,30.0698,29.3927,30.0552,5657428.8227719,0
+OMC.US,D,20100423,000000,30.2885,30.5206,30.1356,30.5206,4954098.7469267,0
+OMC.US,D,20100426,000000,30.2717,30.4648,30.1297,30.1375,0,0
+OMC.US,D,20100427,000000,30.0846,30.2483,29.183,29.2819,6166281.8205157,0
+OMC.US,D,20100428,000000,29.4613,29.7798,29.3633,29.5299,9935794.9515209,0
+OMC.US,D,20100429,000000,29.7083,30.2649,29.5486,30.1993,5182467.0458731,0
+OMC.US,D,20100430,000000,30.2571,30.458,29.7857,29.8709,4634480.0654157,0
+OMC.US,D,20100503,000000,29.9435,30.5266,29.9052,30.502,4088820.593682,0
+OMC.US,D,20100504,000000,30.0934,30.114,29.2222,29.5622,6284206.2081418,0
+OMC.US,D,20100505,000000,29.1692,29.4613,28.7645,28.9821,5339416.2345231,0
+OMC.US,D,20100506,000000,28.8851,29.3633,26.7476,28.4421,7840662.6172448,0
+OMC.US,D,20100507,000000,28.2882,28.4078,27.2729,27.4621,9633004.5356262,0
+OMC.US,D,20100510,000000,28.5538,29.1154,28.5538,28.8527,6157738.0982259,0
+OMC.US,D,20100511,000000,28.5264,29.3447,28.4558,29.0654,6095875.9571123,0
+OMC.US,D,20100512,000000,29.2819,29.5142,29.0576,29.4319,3676986.2410257,0
+OMC.US,D,20100513,000000,29.4172,29.6328,29.183,29.2408,3818730.6039454,0
+OMC.US,D,20100514,000000,29.0928,29.1477,28.4137,28.7861,4904859.8458045,0
+OMC.US,D,20100517,000000,28.9193,28.9889,28.2598,28.8605,3828571.2414425,0
+OMC.US,D,20100518,000000,29.037,29.3271,28.2167,28.3862,4791087.423543,0
+OMC.US,D,20100519,000000,28.2255,28.4293,27.7913,27.9805,6292184.634582,0
+OMC.US,D,20100520,000000,27.4738,27.5464,26.6662,26.7055,6340138.8651724,0
+OMC.US,D,20100521,000000,26.137,27.0269,26.0832,26.8593,6032827.1028705,0
+OMC.US,D,20100524,000000,26.8378,26.9848,26.4056,26.4213,6310346.5494318,0
+OMC.US,D,20100525,000000,25.6696,25.9313,25.3599,25.9009,9536681.7962595,0
+OMC.US,D,20100526,000000,26.3762,26.8593,26.2272,26.3977,7052816.7303281,0
+OMC.US,D,20100527,000000,26.8378,27.17,26.6056,27.1534,3742629.9460717,0
+OMC.US,D,20100528,000000,26.9299,27.125,26.4948,26.5722,4636183.0956918,0
+OMC.US,D,20100601,000000,26.2272,26.534,25.7362,25.7529,4340522.1420732,0
+OMC.US,D,20100602,000000,26.0832,26.5722,25.9147,26.5654,5349191.5670845,0
+OMC.US,D,20100603,000000,26.7192,26.9231,26.5017,26.6662,3973294.1216635,0
+OMC.US,D,20100604,000000,25.9557,26.2635,25.1169,25.256,7456986.9365472,0
+OMC.US,D,20100607,000000,25.3883,25.8489,25.2844,25.2992,6936379.0503788,0
+OMC.US,D,20100608,000000,25.2482,25.4461,24.7719,25.256,4695591.1997688,0
+OMC.US,D,20100609,000000,25.4227,25.895,25.1286,25.256,3336060.8038556,0
+OMC.US,D,20100610,000000,25.7735,26.1518,25.7588,26.1312,4085446.165208,0
+OMC.US,D,20100611,000000,25.8372,26.2488,25.6255,26.1958,3331685.3731642,0
+OMC.US,D,20100614,000000,26.4507,26.6634,26.2214,26.2351,4324711.2049084,0
+OMC.US,D,20100615,000000,26.3683,27.0269,26.2949,27.0269,3541128.505825,0
+OMC.US,D,20100616,000000,26.8809,27.3151,26.7829,27.2366,6420119.044382,0
+OMC.US,D,20100617,000000,27.3915,27.4062,26.7055,26.8593,3803107.4184707,0
+OMC.US,D,20100618,000000,26.9593,26.9593,26.5722,26.6574,3620791.3438627,0
+OMC.US,D,20100621,000000,26.9779,27.1964,26.3331,26.5252,3133249.1833365,0
+OMC.US,D,20100622,000000,26.4507,26.6662,25.699,25.7235,3438668.1228929,0
+OMC.US,D,20100623,000000,25.6628,26.0195,25.4403,25.9147,4034787.9021241,0
+OMC.US,D,20100624,000000,25.7588,25.8372,25.2335,25.3658,3671411.8525307,0
+OMC.US,D,20100625,000000,25.355,25.5079,25.1041,25.305,6310125.1248841,0
+OMC.US,D,20100628,000000,25.3481,25.6696,25.2335,25.2335,2823579.3006224,0
+OMC.US,D,20100629,000000,24.7944,24.9611,24.2496,24.4005,4418186.0368451,0
+OMC.US,D,20100630,000000,24.4319,24.764,24.0575,24.1428,4802794.3536554,0
+OMC.US,D,20100701,000000,23.9467,24.1712,23.4929,24.0241,4789169.091057,0
+OMC.US,D,20100702,000000,24.0859,24.1006,23.6047,23.7428,2943868.9513879,0
+OMC.US,D,20100706,000000,24.0457,24.2212,23.4567,23.6439,4251508.4535561,0
+OMC.US,D,20100707,000000,23.7556,24.1653,23.688,24.1094,5986323.86632,0
+OMC.US,D,20100708,000000,24.1496,24.5632,24.1153,24.1653,8525400.1738206,0
+OMC.US,D,20100709,000000,24.176,24.3887,24.1153,24.2338,4497910.09826,0
+OMC.US,D,20100712,000000,24.182,24.62,24.176,24.4073,4461955.6496031,0
+OMC.US,D,20100713,000000,24.6739,25.2776,24.6602,25.1718,3948277.2293453,0
+OMC.US,D,20100714,000000,25.0375,25.2482,24.8611,25.0532,2759165.1650687,0
+OMC.US,D,20100715,000000,25.0865,25.3961,24.8483,25.3188,4289574.0883372,0
+OMC.US,D,20100716,000000,25.208,25.208,24.6132,24.7238,5204041.1436127,0
+OMC.US,D,20100719,000000,24.7122,25.4041,24.6739,25.2002,6372859.699123,0
+OMC.US,D,20100720,000000,24.9346,25.9351,24.9346,25.8862,7871256.9592269,0
+OMC.US,D,20100721,000000,26.0616,26.2214,25.2776,25.4863,5907413.0554324,0
+OMC.US,D,20100722,000000,25.7902,26.6448,25.7902,26.4281,3441050.732656,0
+OMC.US,D,20100723,000000,26.2802,26.9671,26.2802,26.9456,3966679.9561454,0
+OMC.US,D,20100726,000000,26.63,26.8741,26.4213,26.8329,3536437.774741,0
+OMC.US,D,20100727,000000,26.8505,27.1102,26.3076,26.5918,4934207.2716707,0
+OMC.US,D,20100728,000000,26.4801,26.6144,26.0832,26.1744,3390952.6634736,0
+OMC.US,D,20100729,000000,26.4507,26.5252,25.6098,26.095,5965764.0358628,0
+OMC.US,D,20100730,000000,25.7304,26.2351,25.6255,26.089,5461210.9599785,0
+OMC.US,D,20100802,000000,26.5918,26.6516,26.289,26.5986,3056523.0266256,0
+OMC.US,D,20100803,000000,26.6996,26.8741,26.3145,26.5095,3361750.1329335,0
+OMC.US,D,20100804,000000,26.534,26.8172,26.5095,26.7976,2382277.1161246,0
+OMC.US,D,20100805,000000,26.676,27.2366,26.6222,27.1759,3024912.3765818,0
+OMC.US,D,20100806,000000,26.8593,27.0916,26.5252,26.8741,3508233.1852493,0
+OMC.US,D,20100809,000000,27.0063,27.2592,26.9711,27.2366,1930799.6063343,0
+OMC.US,D,20100810,000000,27.0495,27.0495,26.7349,26.9083,2992766.0219874,0
+OMC.US,D,20100811,000000,26.4575,26.4575,25.9773,26.0763,2394655.4626072,0
+OMC.US,D,20100812,000000,25.4667,25.798,25.4461,25.7235,3040123.3246499,0
+OMC.US,D,20100813,000000,25.5951,25.6784,25.3825,25.4599,2203294.6544058,0
+OMC.US,D,20100816,000000,25.2619,25.4461,25.0865,25.3825,2045242.4245763,0
+OMC.US,D,20100817,000000,25.6628,25.8862,25.4315,25.6568,2678553.3646842,0
+OMC.US,D,20100818,000000,25.6382,26.095,25.5785,25.8627,3074696.1657612,0
+OMC.US,D,20100819,000000,25.6922,25.7362,25.2844,25.4815,2716585.3266078,0
+OMC.US,D,20100820,000000,25.2482,25.5726,25.1355,25.5236,2549216.939546,0
+OMC.US,D,20100823,000000,25.5873,25.7588,25.0463,25.0532,2409033.7727452,0
+OMC.US,D,20100824,000000,24.6994,25.0061,24.5553,24.7356,3389882.2747621,0
+OMC.US,D,20100825,000000,24.5279,24.9131,24.3613,24.8229,3335159.799821,0
+OMC.US,D,20100826,000000,24.8483,25.1434,24.668,24.7238,3027873.5472596,0
+OMC.US,D,20100827,000000,24.8768,25.0189,24.4221,24.9905,3889348.7083898,0
+OMC.US,D,20100830,000000,24.9209,25.06,24.5867,24.5867,1680226.6088631,0
+OMC.US,D,20100831,000000,24.7102,24.7866,24.4034,24.6347,3545838.6243118,0
+OMC.US,D,20100901,000000,24.8435,25.4041,24.8435,25.0738,3736683.1153653,0
+OMC.US,D,20100902,000000,25.0375,25.4157,25.0375,25.2414,2607727.1007572,0
+OMC.US,D,20100903,000000,25.4667,25.9225,25.4109,25.9147,3040086.5906236,0
+OMC.US,D,20100907,000000,25.8107,25.8489,25.3658,25.3961,2426231.4194038,0
+OMC.US,D,20100908,000000,25.3961,25.8627,25.3961,25.8245,2019112.2871825,0
+OMC.US,D,20100909,000000,26.1018,26.1234,25.895,25.9979,2652563.0206684,0
+OMC.US,D,20100910,000000,26.4948,26.4948,26.2556,26.3076,2614301.4710801,0
+OMC.US,D,20100913,000000,26.5585,26.8741,26.4575,26.8055,3045564.0421048,0
+OMC.US,D,20100914,000000,26.7976,27.1102,26.7476,26.9143,2482830.3908565,0
+OMC.US,D,20100915,000000,26.7741,26.9083,26.676,26.8505,2052223.9303576,0
+OMC.US,D,20100916,000000,26.7976,26.9083,26.63,26.8447,1976204.9036535,0
+OMC.US,D,20100917,000000,26.9299,27.4817,26.9299,27.4621,4380580.5977826,0
+OMC.US,D,20100920,000000,27.4621,27.9638,27.3543,27.6424,3291809.5671969,0
+OMC.US,D,20100921,000000,27.3973,27.7218,27.2229,27.5316,2929029.4251415,0
+OMC.US,D,20100922,000000,27.4415,27.6659,27.0583,27.3287,3140494.9700295,0
+OMC.US,D,20100923,000000,27.0916,27.6502,26.9711,26.9975,3180974.846652,0
+OMC.US,D,20100924,000000,27.3709,28.007,27.3151,27.8609,2661600.6115343,0
+OMC.US,D,20100927,000000,27.8355,28.007,27.5464,27.7002,3184297.2352553,0
+OMC.US,D,20100928,000000,27.6424,27.8521,27.3072,27.8041,2593297.7711382,0
+OMC.US,D,20100929,000000,27.56,27.7296,27.3239,27.609,2162315.807259,0
+OMC.US,D,20100930,000000,27.8267,28.15,27.6934,27.7855,2752596.9170836,0
+OMC.US,D,20101001,000000,27.7629,27.9942,27.5806,27.7708,2423423.3071691,0
+OMC.US,D,20101004,000000,27.6002,27.7394,26.9848,27.3631,4332736.5692712,0
+OMC.US,D,20101005,000000,27.6796,28.2813,27.617,28.1755,3781368.0176126,0
+OMC.US,D,20101006,000000,28.1186,28.2167,27.7139,27.8453,2699206.0505967,0
+OMC.US,D,20101007,000000,28.0011,28.0706,27.6659,27.8276,2694783.6819829,0
+OMC.US,D,20101008,000000,27.8747,28.2813,27.7786,28.1971,1678604.189367,0
+OMC.US,D,20101011,000000,28.1686,28.5842,28.0638,28.4489,2210464.9322669,0
+OMC.US,D,20101012,000000,28.4489,28.7077,28.3519,28.5606,3195566.4182207,0
+OMC.US,D,20101013,000000,28.6028,29.0576,28.6028,28.6802,3945024.2272361,0
+OMC.US,D,20101014,000000,28.6881,28.9252,28.6028,28.9135,2910137.9317134,0
+OMC.US,D,20101015,000000,29.1771,29.3927,28.9517,29.2408,4104090.7243482,0
+OMC.US,D,20101018,000000,29.2447,29.8572,28.9576,29.4554,5681087.5765056,0
+OMC.US,D,20101019,000000,28.5322,29.183,28.4705,28.9135,6003099.071676,0
+OMC.US,D,20101020,000000,28.9968,30.0316,28.9301,29.7239,4642889.0962757,0
+OMC.US,D,20101021,000000,29.8259,30.2169,29.6406,30.1444,5080697.4667138,0
+OMC.US,D,20101022,000000,30.1071,30.4305,29.8847,30.2717,3922198.1114325,0
+OMC.US,D,20101025,000000,30.458,30.6922,30.1297,30.5266,4631121.9631757,0
+OMC.US,D,20101026,000000,30.2973,30.8098,30.1071,30.7245,3890619.0934669,0
+OMC.US,D,20101027,000000,30.4442,30.6265,30.2777,30.5991,4281097.7117623,0
+OMC.US,D,20101028,000000,30.7813,30.9431,30.3962,30.7118,5075579.192379,0
+OMC.US,D,20101029,000000,30.6471,31.2411,30.6471,30.9362,4419208.4672445,0
+OMC.US,D,20101101,000000,30.9068,31.3488,30.6922,30.8294,2771933.3003861,0
+OMC.US,D,20101102,000000,31.1616,31.5576,31.1048,31.3812,4240539.2651391,0
+OMC.US,D,20101103,000000,31.2587,31.8594,31.2067,31.7908,4722016.2297628,0
+OMC.US,D,20101104,000000,31.9378,32.614,31.9231,32.5023,4121247.555422,0
+OMC.US,D,20101105,000000,32.322,33.0766,32.322,32.7267,5635894.5202274,0
+OMC.US,D,20101108,000000,32.4954,32.7629,32.3504,32.6023,3553127.2673687,0
+OMC.US,D,20101109,000000,32.6649,32.9306,32.2514,32.42,3417112.3921664,0
+OMC.US,D,20101110,000000,32.322,32.6023,31.8447,32.5532,4506992.5862693,0
+OMC.US,D,20101111,000000,32.2701,32.6375,32.0809,32.5474,3501092.4986873,0
+OMC.US,D,20101112,000000,32.2249,32.5719,31.9231,32.2475,3875031.6216289,0
+OMC.US,D,20101115,000000,32.3357,32.369,31.9006,31.9486,5247399.5393537,0
+OMC.US,D,20101116,000000,31.6918,31.7595,31.0891,31.49,4630952.5784987,0
+OMC.US,D,20101117,000000,31.391,31.5144,30.8784,31.4586,4038888.8480077,0
+OMC.US,D,20101118,000000,31.7193,31.9986,31.7193,31.7595,3221748.5954851,0
+OMC.US,D,20101119,000000,31.7516,32.1721,31.633,32.1534,2757629.4786903,0
+OMC.US,D,20101122,000000,31.9152,32.1103,31.732,32.0564,3629890.158106,0
+OMC.US,D,20101123,000000,31.7673,31.7673,31.2283,31.391,3083379.681429,0
+OMC.US,D,20101124,000000,31.6213,32.0691,31.5222,31.9486,3370930.5783463,0
+OMC.US,D,20101126,000000,31.6409,31.8594,31.534,31.7007,1108619.6494777,0
+OMC.US,D,20101129,000000,31.4674,31.9446,31.2509,31.8173,2870922.3178302,0
+OMC.US,D,20101130,000000,31.632,32.371,31.5909,31.977,4360400.3522641,0
+OMC.US,D,20101201,000000,32.3288,32.7209,32.2309,32.5386,2943192.4330698,0
+OMC.US,D,20101202,000000,32.6375,32.91,32.5474,32.8659,2234605.3099013,0
+OMC.US,D,20101203,000000,32.4033,33.1745,32.4033,33.1265,3856047.2727454,0
+OMC.US,D,20101206,000000,32.9992,33.4814,32.7551,33.2667,3395269.9319567,0
+OMC.US,D,20101207,000000,33.5137,33.5264,32.811,32.8335,3400355.5538236,0
+OMC.US,D,20101208,000000,32.9012,32.9237,32.1945,32.3749,4734143.5603987,0
+OMC.US,D,20101209,000000,32.4396,32.5944,32.0809,32.4552,3332753.7210966,0
+OMC.US,D,20101210,000000,32.5876,32.8335,32.4612,32.6581,2314345.6975501,0
+OMC.US,D,20101213,000000,32.811,32.8816,32.518,32.5317,1846597.0548764,0
+OMC.US,D,20101214,000000,32.5474,32.7914,32.3837,32.6375,1531249.7243155,0
+OMC.US,D,20101215,000000,32.518,32.614,32.1338,32.2514,2499190.297637,0
+OMC.US,D,20101216,000000,32.4504,32.6542,32.3043,32.371,3041110.0414127,0
+OMC.US,D,20101217,000000,32.2083,32.6023,32.0632,32.518,3348794.245926,0
+OMC.US,D,20101220,000000,32.4552,32.8022,32.3357,32.6845,2199410.0311217,0
+OMC.US,D,20101221,000000,32.8531,32.9012,32.565,32.7267,2113538.1222452,0
+OMC.US,D,20101222,000000,32.91,32.91,32.467,32.6581,1405958.1236318,0
+OMC.US,D,20101223,000000,32.6091,32.8531,32.3083,32.4122,1395439.9474269,0
+OMC.US,D,20101227,000000,32.3288,32.4876,32.2249,32.2553,1040466.8063557,0
+OMC.US,D,20101228,000000,32.3749,32.4033,31.9986,32.2397,2346636.9474707,0
+OMC.US,D,20101229,000000,32.4886,32.7326,32.4504,32.5415,1554890.1110361,0
+OMC.US,D,20101230,000000,32.5121,32.5415,32.2005,32.3083,1613027.830036,0
+OMC.US,D,20101231,000000,32.2416,32.3406,32.1338,32.2337,1510447.0411288,0
+OMC.US,D,20110103,000000,32.2925,32.5944,32.2475,32.3749,2046652.6030314,0
+OMC.US,D,20110104,000000,32.4552,32.4552,32.0691,32.4122,3189995.0908945,0
+OMC.US,D,20110105,000000,32.2514,32.8816,31.7908,32.811,2576806.2340967,0
+OMC.US,D,20110106,000000,32.811,33.2667,32.5474,33.1893,3777509.9244587,0
+OMC.US,D,20110107,000000,33.1893,33.252,32.7121,32.91,4786446.6915504,0
+OMC.US,D,20110110,000000,32.5719,32.7031,32.2779,32.3916,3530522.5761127,0
+OMC.US,D,20110111,000000,32.4612,32.518,32.1867,32.2249,2529088.7338982,0
+OMC.US,D,20110112,000000,32.565,32.565,31.4312,31.7673,6628087.7140416,0
+OMC.US,D,20110113,000000,31.732,31.7673,31.3419,31.3968,3843690.3544448,0
+OMC.US,D,20110114,000000,31.3625,31.5507,31.2067,31.391,4565886.4139777,0
+OMC.US,D,20110118,000000,31.5252,32.1034,31.4282,32.0202,4754689.1054013,0
+OMC.US,D,20110119,000000,31.9564,32.3377,31.8437,31.977,3222097.5687352,0
+OMC.US,D,20110120,000000,31.8025,32.0966,31.7007,31.9006,2798697.0997341,0
+OMC.US,D,20110121,000000,32.0897,32.2024,31.7908,31.879,2761731.4449634,0
+OMC.US,D,20110124,000000,31.8319,32.0486,31.6016,32.0202,2256005.9414055,0
+OMC.US,D,20110125,000000,31.9006,32.1779,31.7065,32.1475,2308300.9094402,0
+OMC.US,D,20110126,000000,32.1945,32.6777,32.0966,32.4484,2471985.6899731,0
+OMC.US,D,20110127,000000,32.3024,32.4396,32.1417,32.3837,1702835.3816776,0
+OMC.US,D,20110128,000000,32.3553,32.4327,31.3625,31.3841,3876985.6677515,0
+OMC.US,D,20110131,000000,31.6301,31.7957,31.4086,31.582,2578232.7387857,0
+OMC.US,D,20110201,000000,31.6467,32.1721,31.4586,32.1338,1965581.6273178,0
+OMC.US,D,20110202,000000,31.9564,32.5386,31.9564,32.3837,1928881.2738484,0
+OMC.US,D,20110203,000000,32.4288,33.2569,32.2857,33.1549,3916947.1864471,0
+OMC.US,D,20110204,000000,32.8659,33.545,32.7973,33.545,3725220.0583721,0
+OMC.US,D,20110207,000000,33.4558,33.545,33.3069,33.4666,2929673.2909918,0
+OMC.US,D,20110208,000000,33.4342,33.8106,33.3784,33.744,3273455.8190985,0
+OMC.US,D,20110209,000000,33.7047,33.891,33.4618,33.7509,1338720.5699991,0
+OMC.US,D,20110210,000000,33.792,34.5956,33.7224,34.4348,3212603.8637089,0
+OMC.US,D,20110211,000000,34.3104,34.9435,34.2036,34.7857,1901181.7772188,0
+OMC.US,D,20110214,000000,34.5358,34.9808,34.3134,34.9729,3439189.5419888,0
+OMC.US,D,20110215,000000,34.7309,35.0102,33.7724,34.1859,4942406.102269,0
+OMC.US,D,20110216,000000,34.6241,35.3424,34.6241,35.2444,3882033.5352026,0
+OMC.US,D,20110217,000000,34.8876,35.36,34.6083,35.1513,2445137.1982867,0
+OMC.US,D,20110218,000000,35.4051,35.7834,35.2856,35.4766,2754544.8408685,0
+OMC.US,D,20110222,000000,35.0543,35.2503,34.2349,34.28,4086325.7410606,0
+OMC.US,D,20110223,000000,34.3261,34.5054,33.597,33.8782,3117494.3676008,0
+OMC.US,D,20110224,000000,33.942,34.5054,33.7381,34.3173,4027816.600239,0
+OMC.US,D,20110225,000000,34.526,35.2444,34.4388,35.1317,3649544.90297,0
+OMC.US,D,20110228,000000,35.0405,35.6413,34.9602,35.6413,3520010.5222455,0
+OMC.US,D,20110301,000000,35.7217,35.8834,34.7583,34.7926,4106337.6222918,0
+OMC.US,D,20110302,000000,34.868,35.0347,34.6721,34.9435,3268462.0322973,0
+OMC.US,D,20110303,000000,35.264,35.4825,35.1395,35.1797,2929385.541119,0
+OMC.US,D,20110304,000000,35.1151,35.264,34.5593,34.868,2811284.6260887,0
+OMC.US,D,20110307,000000,35.067,35.3336,34.2565,34.4348,2919126.5438776,0
+OMC.US,D,20110308,000000,34.5593,34.8758,34.1751,34.7005,2201534.482311,0
+OMC.US,D,20110309,000000,34.5545,34.8504,34.2418,34.7524,5939779.8141847,0
+OMC.US,D,20110310,000000,34.4084,34.5593,33.991,34.2418,3049725.190976,0
+OMC.US,D,20110311,000000,33.9704,34.92,33.9704,34.8083,1989066.914816,0
+OMC.US,D,20110314,000000,34.4908,34.6329,33.8636,34.0331,2819451.8246087,0
+OMC.US,D,20110315,000000,33.1256,33.5911,32.4504,33.4088,3184382.9479834,0
+OMC.US,D,20110316,000000,33.2893,33.5323,32.7933,33.0442,4301855.4978058,0
+OMC.US,D,20110317,000000,33.644,33.7126,33.2255,33.5597,3268937.5338603,0
+OMC.US,D,20110318,000000,33.8224,33.942,33.3137,33.3774,4489886.7746765,0
+OMC.US,D,20110321,000000,33.8851,34.0233,33.7734,33.8636,983368.86437872,0
+OMC.US,D,20110322,000000,33.7587,34.0135,33.3441,33.3932,3066523.8652931,0
+OMC.US,D,20110323,000000,33.2235,33.4088,32.8776,33.35,2930407.9715184,0
+OMC.US,D,20110324,000000,33.4422,33.6597,33.1951,33.3932,3694914.4866525,0
+OMC.US,D,20110325,000000,33.3568,33.9821,33.3137,33.6323,2552418.9221741,0
+OMC.US,D,20110328,000000,33.6597,33.9508,33.597,33.6891,2003062.5788465,0
+OMC.US,D,20110329,000000,33.6019,34.0233,33.3932,34.0056,2391925.9203731,0
+OMC.US,D,20110330,000000,34.1301,34.526,34.0889,34.3858,2640024.4730154,0
+OMC.US,D,20110331,000000,34.2359,34.5397,34.038,34.526,5033580.9760017,0
+OMC.US,D,20110401,000000,34.526,35.0347,34.3918,34.5956,3522780.8800643,0
+OMC.US,D,20110404,000000,34.5593,34.8269,34.3858,34.5123,2757973.3499923,0
+OMC.US,D,20110405,000000,34.3918,34.6485,34.2232,34.3016,2140807.0144551,0
+OMC.US,D,20110406,000000,34.4388,34.4682,34.1899,34.3173,1718654.4819594,0
+OMC.US,D,20110407,000000,34.3546,34.4908,33.9184,34.4348,2219128.0401423,0
+OMC.US,D,20110408,000000,34.6015,34.6397,34.2232,34.3918,2547636.3560244,0
+OMC.US,D,20110411,000000,34.4232,34.5545,34.0135,34.1821,2849613.5213918,0
+OMC.US,D,20110412,000000,33.9704,34.0135,33.5617,33.8302,2279592.2474762,0
+OMC.US,D,20110413,000000,33.9821,34.0164,33.5401,33.7989,2804294.9571904,0
+OMC.US,D,20110414,000000,33.6685,33.8361,33.2451,33.792,3268772.2307419,0
+OMC.US,D,20110415,000000,33.9184,34.2105,33.8851,34.0605,3999575.2767211,0
+OMC.US,D,20110418,000000,33.6685,34.2565,33.35,34.1223,4874110.4046,0
+OMC.US,D,20110419,000000,33.0746,33.4156,32.4062,33.0874,9800533.1238584,0
+OMC.US,D,20110420,000000,33.4618,34.0164,33.3932,33.942,7306009.0679545,0
+OMC.US,D,20110421,000000,34.1369,34.5456,33.9566,34.3104,4104120.3156471,0
+OMC.US,D,20110425,000000,34.2036,34.5887,33.7655,34.1899,4071603.5596206,0
+OMC.US,D,20110426,000000,34.2105,34.6241,33.9106,34.2938,2900850.3453904,0
+OMC.US,D,20110427,000000,34.4526,34.9132,34.28,34.8357,3994517.2053738,0
+OMC.US,D,20110428,000000,34.7701,34.9278,34.4388,34.5456,3725769.0279877,0
+OMC.US,D,20110429,000000,34.5887,34.8632,34.481,34.6181,2978204.0417176,0
+OMC.US,D,20110502,000000,34.8436,34.9132,34.4604,34.6397,3185977.8169598,0
+OMC.US,D,20110503,000000,34.5006,34.5495,33.9704,34.2957,2285675.8103917,0
+OMC.US,D,20110504,000000,34.3476,34.4682,33.7381,34.0164,3147362.1921733,0
+OMC.US,D,20110505,000000,33.7587,34.1919,33.6303,33.842,2371019.1574451,0
+OMC.US,D,20110506,000000,34.1369,34.328,33.4422,33.5911,3578107.4256605,0
+OMC.US,D,20110509,000000,33.5146,33.6685,33.301,33.4342,3013872.781281,0
+OMC.US,D,20110510,000000,33.4902,33.8057,33.3696,33.7293,2084265.1848212,0
+OMC.US,D,20110511,000000,33.6979,33.8126,33.4118,33.5186,2812588.6840233,0
+OMC.US,D,20110512,000000,33.4088,34.1301,33.2569,34.0958,4349118.9246233,0
+OMC.US,D,20110513,000000,34.1115,34.2105,33.7224,33.7528,2230239.0627165,0
+OMC.US,D,20110516,000000,33.5911,33.8136,33.301,33.3618,1887237.1326692,0
+OMC.US,D,20110517,000000,33.301,33.3853,32.9708,33.2089,2602219.0375875,0
+OMC.US,D,20110518,000000,33.2657,33.991,33.2089,33.9762,2485254.8365941,0
+OMC.US,D,20110519,000000,34.0331,34.2418,33.7293,33.792,2591780.4517729,0
+OMC.US,D,20110520,000000,33.8636,34.0399,33.5254,33.5891,3130848.2065602,0
+OMC.US,D,20110523,000000,33.2011,33.2295,32.857,32.8914,2346275.7295451,0
+OMC.US,D,20110524,000000,32.9756,33.0501,32.563,32.6042,3123940.1688315,0
+OMC.US,D,20110525,000000,32.4346,32.7933,32.3377,32.6669,2519172.5875691,0
+OMC.US,D,20110526,000000,32.6042,33.0198,32.5346,32.8776,3433895.7606393,0
+OMC.US,D,20110527,000000,32.9306,33.057,32.7237,32.8228,2872463.1061567,0
+OMC.US,D,20110531,000000,33.1697,33.2207,32.7219,32.9148,4437447.9317053,0
+OMC.US,D,20110601,000000,32.7875,32.8914,32.3435,32.371,3481040.8222608,0
+OMC.US,D,20110602,000000,32.4052,32.8149,32.3563,32.5983,3940252.8853722,0
+OMC.US,D,20110603,000000,32.1465,32.5552,32.0476,32.2299,3249613.3952332,0
+OMC.US,D,20110606,000000,32.2005,32.5042,31.6095,31.7124,4849331.2630635,0
+OMC.US,D,20110607,000000,31.9329,32.0024,31.6849,31.7329,4332175.3549801,0
+OMC.US,D,20110608,000000,31.7007,31.8388,31.6124,31.7075,2695192.8582206,0
+OMC.US,D,20110609,000000,31.8956,32.8149,31.7409,32.6111,3353713.5442849,0
+OMC.US,D,20110610,000000,32.5552,32.5621,31.8878,31.9692,2784883.0650559,0
+OMC.US,D,20110613,000000,32.0319,32.3563,31.8956,32.0476,2197174.3574639,0
+OMC.US,D,20110614,000000,32.3288,32.6179,32.322,32.4572,2446352.4823244,0
+OMC.US,D,20110615,000000,32.1465,32.3759,31.7918,31.8476,2301118.3869037,0
+OMC.US,D,20110616,000000,31.7967,31.979,31.5654,31.8476,2964526.7392486,0
+OMC.US,D,20110617,000000,32.1935,32.4141,32.0319,32.0682,3726746.5612438,0
+OMC.US,D,20110620,000000,32.0094,32.4886,31.8682,32.469,2032499.7989993,0
+OMC.US,D,20110621,000000,32.6248,33.2422,32.5503,33.2049,2939500.6634239,0
+OMC.US,D,20110622,000000,33.057,33.1275,32.6248,32.6551,3225969.9473438,0
+OMC.US,D,20110623,000000,32.3161,32.9374,32.1465,32.8639,2762706.9374404,0
+OMC.US,D,20110624,000000,32.8404,33.004,32.2514,32.2701,6085967.9739004,0
+OMC.US,D,20110627,000000,32.1651,32.7453,32.073,32.6042,2951073.9224961,0
+OMC.US,D,20110628,000000,32.7169,33.2207,32.7013,33.2207,1747815.1765252,0
+OMC.US,D,20110629,000000,33.2549,33.6009,33.2334,33.398,2414509.1834472,0
+OMC.US,D,20110630,000000,33.444,34.1653,33.444,34.0752,2859030.6971966,0
+OMC.US,D,20110701,000000,34.0899,34.5633,33.7215,34.4858,2219381.0967681,0
+OMC.US,D,20110705,000000,34.3496,34.6681,34.2507,34.478,2061350.2951206,0
+OMC.US,D,20110706,000000,34.3938,34.4428,34.2301,34.3428,1925774.187455,0
+OMC.US,D,20110707,000000,34.6377,34.8053,34.4358,34.7495,2019457.1788741,0
+OMC.US,D,20110708,000000,34.3712,34.426,34.2045,34.4114,1849022.5210036,0
+OMC.US,D,20110711,000000,34.1233,34.2663,33.7989,33.8782,2000019.7769991,0
+OMC.US,D,20110712,000000,33.7518,33.9625,33.6067,33.6813,2190387.7461,0
+OMC.US,D,20110713,000000,33.893,34.1673,33.594,33.6735,2204433.4092219,0
+OMC.US,D,20110714,000000,33.7283,33.9772,33.2481,33.3334,2279226.9479921,0
+OMC.US,D,20110715,000000,33.496,33.6735,33.2255,33.4608,3367872.4706546,0
+OMC.US,D,20110718,000000,33.3814,33.7645,33.1629,33.6009,3691065.5770051,0
+OMC.US,D,20110719,000000,34.8132,35.0591,33.9772,34.2663,4150601.1036259,0
+OMC.US,D,20110720,000000,34.426,34.431,33.9106,34.0243,2466761.2951178,0
+OMC.US,D,20110721,000000,34.2251,34.6681,34.184,34.5084,2361058.1139728,0
+OMC.US,D,20110722,000000,34.3555,34.4937,34.1311,34.3496,1685735.6924225,0
+OMC.US,D,20110725,000000,34.0056,34.2438,33.8057,33.8508,1812234.4140269,0
+OMC.US,D,20110726,000000,33.8018,34.0948,33.5754,33.838,2397766.6305591,0
+OMC.US,D,20110727,000000,33.6235,33.6665,33.2207,33.2618,3693333.9031308,0
+OMC.US,D,20110728,000000,33.2618,33.8332,32.8992,33.6087,5037365.601103,0
+OMC.US,D,20110729,000000,33.4254,33.7253,33.1187,33.1981,5399339.6353583,0
+OMC.US,D,20110801,000000,33.3255,33.3255,32.421,32.7953,3323282.4646419,0
+OMC.US,D,20110802,000000,32.3239,32.6287,31.9398,31.974,4843340.5556033,0
+OMC.US,D,20110803,000000,31.9614,32.1162,31.3096,32.0593,4769927.6039892,0
+OMC.US,D,20110804,000000,31.6095,31.6271,30.4824,30.5188,7089469.1254854,0
+OMC.US,D,20110805,000000,30.8441,31.0196,29.4672,29.9915,8680888.1645346,0
+OMC.US,D,20110808,000000,29.4064,29.4064,28.0402,28.0844,7452401.3055941,0
+OMC.US,D,20110809,000000,28.444,29.7093,27.6659,29.6896,8040528.3729304,0
+OMC.US,D,20110810,000000,28.9585,29.2927,27.7796,27.8295,9619183.3582207,0
+OMC.US,D,20110811,000000,27.9609,28.6332,27.073,28.2735,9095880.6230654,0
+OMC.US,D,20110812,000000,28.5352,29.2026,28.3097,29.0938,4324114.2769806,0
+OMC.US,D,20110815,000000,29.1938,29.3173,28.8115,29.2849,3279016.9425286,0
+OMC.US,D,20110816,000000,28.8057,29.5544,28.7459,29.087,4325654.0449174,0
+OMC.US,D,20110817,000000,29.18,29.4554,28.5704,28.8203,2505785.0757523,0
+OMC.US,D,20110818,000000,28.0402,28.0844,26.732,27.0142,5381011.3970005,0
+OMC.US,D,20110819,000000,26.6418,27.3111,26.2008,26.2135,7320183.3001686,0
+OMC.US,D,20110822,000000,26.8447,26.8583,26.093,26.1822,7188313.2476034,0
+OMC.US,D,20110823,000000,26.2556,27.3347,26.1734,27.2759,4667789.6641772,0
+OMC.US,D,20110824,000000,27.0514,28.056,27.0063,27.8972,4950628.4018284,0
+OMC.US,D,20110825,000000,27.9913,28.004,27.1278,27.3347,3755425.6319089,0
+OMC.US,D,20110826,000000,26.9593,27.9383,26.732,27.7159,3259865.2497472,0
+OMC.US,D,20110829,000000,27.9981,28.3097,27.8845,28.3097,2546982.2862778,0
+OMC.US,D,20110830,000000,28.1755,28.6998,28.0922,28.4862,4618400.7657808,0
+OMC.US,D,20110831,000000,28.6871,28.9566,28.3921,28.6949,2868289.7126102,0
+OMC.US,D,20110901,000000,28.641,28.8841,28.1108,28.2451,2847445.1934489,0
+OMC.US,D,20110902,000000,27.663,27.9285,27.3259,27.3955,2458572.6684158,0
+OMC.US,D,20110906,000000,26.634,27.2092,26.3135,27.1749,3333562.8900653,0
+OMC.US,D,20110907,000000,27.5375,28.0364,27.4866,28.0128,2016707.2288476,0
+OMC.US,D,20110908,000000,27.7805,27.955,27.267,27.3239,2354253.1355958,0
+OMC.US,D,20110909,000000,27.0387,27.1964,26.4899,26.7819,3492510.0015918,0
+OMC.US,D,20110912,000000,26.3919,27.0456,26.2606,27.0093,4070130.117009,0
+OMC.US,D,20110913,000000,27.1436,27.5992,27.1014,27.5297,2989253.8409147,0
+OMC.US,D,20110914,000000,27.6953,28.2765,27.1082,27.9619,2869862.1330149,0
+OMC.US,D,20110915,000000,28.3617,28.541,27.906,28.1422,3392405.6982928,0
+OMC.US,D,20110916,000000,28.5498,28.5498,27.8659,28.1775,4104073.3777246,0
+OMC.US,D,20110919,000000,27.616,27.6424,27.1082,27.4239,4989538.9192151,0
+OMC.US,D,20110920,000000,27.5375,28.3363,27.4239,27.7012,4031722.6517051,0
+OMC.US,D,20110921,000000,27.6286,27.7884,26.5114,26.5203,4146236.8972204,0
+OMC.US,D,20110922,000000,25.6726,26.2253,25.1169,25.65,7292613.3930207,0
+OMC.US,D,20110923,000000,25.5226,26.0636,25.4139,25.8941,3617476.0979867,0
+OMC.US,D,20110926,000000,26.1263,27.0456,25.8617,27.0015,4873525.7213477,0
+OMC.US,D,20110927,000000,27.5992,28.2363,27.5591,27.8727,4197070.667319,0
+OMC.US,D,20110928,000000,27.8795,27.9149,27.2092,27.2366,6677116.414902,0
+OMC.US,D,20110929,000000,27.7228,27.7923,26.3399,26.8613,4934753.1801175,0
+OMC.US,D,20110930,000000,26.4389,26.9073,26.0861,26.236,4305316.6593975,0
+OMC.US,D,20111003,000000,25.9989,26.5114,25.5667,25.603,7078643.8120048,0
+OMC.US,D,20111004,000000,25.1884,27.1749,25.1649,27.1749,7279855.4615994,0
+OMC.US,D,20111005,000000,27.2955,27.659,27.024,27.5786,3566988.2399694,0
+OMC.US,D,20111006,000000,27.4787,27.8413,26.8613,27.8237,3541591.7627125,0
+OMC.US,D,20111007,000000,27.9922,28.2284,27.4013,27.6356,3052843.5016552,0
+OMC.US,D,20111010,000000,28.1648,28.597,28.1284,28.592,1767811.751912,0
+OMC.US,D,20111011,000000,28.4764,28.9135,28.3127,28.8449,2635648.0219344,0
+OMC.US,D,20111012,000000,29.1036,29.7298,28.9595,29.3819,3441217.0561642,0
+OMC.US,D,20111013,000000,29.1967,29.4534,28.8841,29.3447,2420534.5841544,0
+OMC.US,D,20111014,000000,29.8101,30.0983,29.5798,30.068,3242581.8903605,0
+OMC.US,D,20111017,000000,29.7239,29.9984,29.5672,29.7651,4804360.6517225,0
+OMC.US,D,20111018,000000,29.7014,30.2797,28.7919,30.0924,5014927.2333549,0
+OMC.US,D,20111019,000000,30.0228,30.3639,29.916,30.0778,3656751.9148574,0
+OMC.US,D,20111020,000000,30.1865,30.2257,29.5103,30.0454,3188869.6011434,0
+OMC.US,D,20111021,000000,30.2797,31.0196,30.2797,30.6206,2867494.829096,0
+OMC.US,D,20111024,000000,31.0646,31.4458,30.7265,31.3684,3440145.6470629,0
+OMC.US,D,20111025,000000,31.2811,31.2811,30.5648,30.6206,2532000.9258742,0
+OMC.US,D,20111026,000000,31.042,31.1901,30.3864,31.0558,2381017.9553333,0
+OMC.US,D,20111027,000000,31.8447,32.5072,31.5106,32.2789,3591142.9030585,0
+OMC.US,D,20111028,000000,32.1721,32.372,31.8868,32.2847,3218757.8335083,0
+OMC.US,D,20111031,000000,31.9888,31.9888,31.2811,31.6722,3698360.3423998,0
+OMC.US,D,20111101,000000,30.6314,31.1901,30.3786,30.509,3567762.7156911,0
+OMC.US,D,20111102,000000,31.0558,31.2685,30.5932,30.8147,3658028.4222723,0
+OMC.US,D,20111103,000000,31.2067,31.6879,30.6206,31.6301,3045648.7344433,0
+OMC.US,D,20111104,000000,31.3087,31.5968,30.9068,31.4812,1892522.7509018,0
+OMC.US,D,20111107,000000,31.4184,31.7231,30.9049,31.3968,3219612.92001,0
+OMC.US,D,20111108,000000,31.4536,31.8594,31.1048,31.8025,2305990.7473401,0
+OMC.US,D,20111109,000000,31.0274,31.0695,30.2933,30.5256,2443804.5694427,0
+OMC.US,D,20111110,000000,30.95,31.2371,30.6079,31.0146,2265597.6038353,0
+OMC.US,D,20111111,000000,31.4968,31.6977,31.3968,31.583,1586028.3206858,0
+OMC.US,D,20111114,000000,31.39,31.3968,30.9049,31.0196,2058164.6387264,0
+OMC.US,D,20111115,000000,30.9744,31.3517,30.6638,31.1342,1733426.6624909,0
+OMC.US,D,20111116,000000,30.6863,31.0274,30.4217,30.4276,2587813.1769297,0
+OMC.US,D,20111117,000000,30.3139,30.3707,29.5524,29.8151,2861194.943581,0
+OMC.US,D,20111118,000000,30.061,30.061,29.4642,29.5858,2462440.9654659,0
+OMC.US,D,20111121,000000,29.0888,29.4191,28.9536,29.2261,2784487.1538833,0
+OMC.US,D,20111122,000000,29.1879,29.5524,29.1036,29.1516,2180831.797307,0
+OMC.US,D,20111123,000000,28.9684,29.038,28.3411,28.4068,2054528.9905096,0
+OMC.US,D,20111125,000000,28.4215,28.9282,28.2843,28.4999,948531.74235585,0
+OMC.US,D,20111128,000000,29.0692,29.6387,28.9684,29.2045,2337598.336215,0
+OMC.US,D,20111129,000000,29.3397,29.7073,29.2427,29.4936,2756539.7025759,0
+OMC.US,D,20111130,000000,30.3639,30.7853,30.0552,30.7393,3144210.2086366,0
+OMC.US,D,20111201,000000,30.8059,31.4115,30.7059,31.1901,2691659.2489659,0
+OMC.US,D,20111202,000000,31.4586,31.6732,31.2293,31.2939,1999403.4616685,0
+OMC.US,D,20111205,000000,31.8241,32.0466,31.6115,31.8594,2905013.5350408,0
+OMC.US,D,20111206,000000,31.8319,31.8319,31.3292,31.5879,1643524.2146145,0
+OMC.US,D,20111207,000000,31.388,31.8604,31.0392,31.6879,2798596.0811616,0
+OMC.US,D,20111208,000000,31.5732,31.7663,30.9225,30.9715,2856579.7213289,0
+OMC.US,D,20111209,000000,31.1734,31.8525,31.1371,31.7663,2090997.7155351,0
+OMC.US,D,20111212,000000,31.4086,31.4223,30.7795,31.1734,3057128.1176704,0
+OMC.US,D,20111213,000000,31.3155,31.4664,30.5991,30.7853,1665359.532097,0
+OMC.US,D,20111214,000000,30.7069,30.8009,29.9239,30.0582,2600988.4477055,0
+OMC.US,D,20111215,000000,30.0974,30.407,29.8553,29.919,2777412.7926465,0
+OMC.US,D,20111216,000000,30.1404,30.1787,29.2496,29.4397,4350998.4823037,0
+OMC.US,D,20111219,000000,29.4574,29.8749,29.4035,29.4878,2349109.3515204,0
+OMC.US,D,20111220,000000,30.0268,30.5324,29.9896,30.4413,2372096.6888841,0
+OMC.US,D,20111221,000000,30.4413,30.6206,30.1404,30.5776,1768551.5343866,0
+OMC.US,D,20111222,000000,30.6206,31.2587,30.5932,31.1058,2127453.1754957,0
+OMC.US,D,20111223,000000,31.1655,31.6879,31.0999,31.4586,1537997.5608739,0
+OMC.US,D,20111227,000000,31.2851,31.8525,31.192,31.5438,1362202.7963284,0
+OMC.US,D,20111228,000000,31.5096,31.5732,31.0224,31.0724,1843968.5312147,0
+OMC.US,D,20111229,000000,31.1371,31.7516,31.0852,31.7163,1762637.356148,0
+OMC.US,D,20111230,000000,31.781,32.0172,31.5732,31.9398,2201100.8167224,0
+OMC.US,D,20120103,000000,32.3818,32.6925,32.2191,32.2416,2073991.9021251,0
+OMC.US,D,20120104,000000,32.125,32.125,31.7105,32.0544,1482554.6908608,0
+OMC.US,D,20120105,000000,31.8525,31.8525,31.489,31.6301,2625511.4714476,0
+OMC.US,D,20120106,000000,31.7163,31.8378,31.4732,31.5526,2188277.5803655,0
+OMC.US,D,20120109,000000,31.5526,31.7516,31.4017,31.7035,2226412.6016408,0
+OMC.US,D,20120110,000000,32.1171,32.5748,32.0799,32.4562,3087672.4605612,0
+OMC.US,D,20120111,000000,32.3543,32.4484,32.2191,32.2729,1689249.9142745,0
+OMC.US,D,20120112,000000,32.4758,32.8835,32.173,32.862,2473885.6554459,0
+OMC.US,D,20120113,000000,32.7031,33.3441,32.6111,33.2893,4054008.9813996,0
+OMC.US,D,20120117,000000,33.6175,33.7783,33.2951,33.3804,2553544.4119252,0
+OMC.US,D,20120118,000000,33.3853,33.8155,33.2069,33.7381,1668171.7258902,0
+OMC.US,D,20120119,000000,33.8312,34.3565,33.7293,34.1653,1741687.7368559,0
+OMC.US,D,20120120,000000,34.0948,34.2663,33.401,33.4637,3437879.3617165,0
+OMC.US,D,20120123,000000,33.35,33.5362,32.7767,33.0766,3099126.3340478,0
+OMC.US,D,20120124,000000,32.6757,33.2559,32.6689,33.0834,2528275.4833709,0
+OMC.US,D,20120125,000000,33.0521,33.5088,32.7483,33.4362,2238439.934094,0
+OMC.US,D,20120126,000000,33.5176,33.6813,33.2795,33.4852,1572848.9683513,0
+OMC.US,D,20120127,000000,33.2795,33.444,32.9904,33.3294,1693409.0223664,0
+OMC.US,D,20120130,000000,32.7199,33.1775,32.2191,33.1452,2478888.6257537,0
+OMC.US,D,20120131,000000,33.1991,33.3578,32.616,32.6738,2520967.4529111,0
+OMC.US,D,20120201,000000,32.8551,33.5783,32.7405,33.4637,1820161.8209861,0
+OMC.US,D,20120202,000000,33.4686,33.5176,32.959,33.0766,1307612.972038,0
+OMC.US,D,20120203,000000,33.5303,33.9086,33.4362,33.8067,1512755.1624497,0
+OMC.US,D,20120206,000000,33.6293,34.0948,33.4774,33.9468,1394576.6978082,0
+OMC.US,D,20120207,000000,33.8567,34.1017,33.6342,34.0076,1507617.5007119,0
+OMC.US,D,20120208,000000,34.0076,34.1223,33.6617,34.0017,1772142.2854601,0
+OMC.US,D,20120209,000000,34.0144,34.3378,33.8636,34.3271,2654620.1261426,0
+OMC.US,D,20120210,000000,33.8851,34.087,33.6567,34.0743,2146545.685679,0
+OMC.US,D,20120213,000000,34.2359,34.4506,33.9596,34.4054,1640098.7666596,0
+OMC.US,D,20120214,000000,34.9631,35.0973,33.9028,34.3908,2647003.9380175,0
+OMC.US,D,20120215,000000,34.5417,34.6211,33.791,33.9723,1903433.7771106,0
+OMC.US,D,20120216,000000,34.0458,34.5456,33.8586,34.4506,2550173.0446201,0
+OMC.US,D,20120217,000000,34.6377,34.8024,34.528,34.6936,1847428.6724168,0
+OMC.US,D,20120221,000000,34.867,34.9494,34.433,34.9122,1635913.1284375,0
+OMC.US,D,20120222,000000,34.8376,34.966,34.6377,34.6779,1492730.0161534,0
+OMC.US,D,20120223,000000,34.5779,35.0337,34.5779,34.9524,1983185.3890452,0
+OMC.US,D,20120224,000000,35.0337,35.2767,34.823,34.8278,2373056.8755166,0
+OMC.US,D,20120227,000000,34.4222,34.916,34.4152,34.823,2173045.2041153,0
+OMC.US,D,20120228,000000,34.823,35.1033,34.6123,35.0004,1931376.1264698,0
+OMC.US,D,20120229,000000,35.0053,35.5649,34.969,35.4188,3785332.231287,0
+OMC.US,D,20120301,000000,35.4992,35.7932,35.0415,35.1503,2864582.63712,0
+OMC.US,D,20120302,000000,35.0601,35.2767,34.5975,34.8534,1945992.1873894,0
+OMC.US,D,20120305,000000,34.6779,34.9925,34.5711,34.8856,1612310.496133,0
+OMC.US,D,20120306,000000,34.6377,34.823,34.332,34.383,2507811.569538,0
+OMC.US,D,20120307,000000,34.528,34.6525,34.4222,34.5201,1151694.3769043,0
+OMC.US,D,20120308,000000,34.823,35.3258,34.7299,35.2414,1043400.4265137,0
+OMC.US,D,20120309,000000,35.2414,35.3708,34.9406,34.9524,1766212.8013771,0
+OMC.US,D,20120312,000000,35.0797,35.1543,34.8446,35.017,1016787.6448295,0
+OMC.US,D,20120313,000000,35.2111,35.4502,35.0337,35.4198,1919118.1859624,0
+OMC.US,D,20120314,000000,35.4002,35.6149,35.2483,35.3924,2219357.6278068,0
+OMC.US,D,20120315,000000,35.412,35.9618,35.3424,35.9176,2798956.2786976,0
+OMC.US,D,20120316,000000,35.8932,36.0863,35.6373,36.047,3366387.8037572,0
+OMC.US,D,20120319,000000,35.9,36.2362,35.7236,36.0999,1456154.1502177,0
+OMC.US,D,20120320,000000,35.9088,36.0607,35.7001,35.9529,1544943.3530185,0
+OMC.US,D,20120321,000000,35.9088,36.1469,35.8932,35.9696,1657194.3743562,0
+OMC.US,D,20120322,000000,35.6521,36.3077,35.6373,36.1539,2358005.1082292,0
+OMC.US,D,20120323,000000,36.1999,36.2852,35.8618,36.1695,1821957.7067177,0
+OMC.US,D,20120326,000000,36.3861,36.7634,36.2852,36.7634,1745455.0153336,0
+OMC.US,D,20120327,000000,36.7634,37.0339,36.5801,36.7105,2236797.1068054,0
+OMC.US,D,20120328,000000,36.6173,36.7556,36.1273,36.3371,1548710.6314962,0
+OMC.US,D,20120329,000000,36.1195,36.2636,35.8618,36.2362,2587531.5493945,0
+OMC.US,D,20120330,000000,36.4861,36.5165,36.1195,36.5096,1926640.4982425,0
+OMC.US,D,20120402,000000,35.5717,36.0401,35.2767,35.9784,6701663.9279948,0
+OMC.US,D,20120403,000000,35.8882,36.0333,35.7373,35.9618,2952920.8277086,0
+OMC.US,D,20120404,000000,35.7373,35.799,35.4002,35.412,2007098.2197944,0
+OMC.US,D,20120405,000000,35.3052,35.755,35.2111,35.6579,1358994.6913626,0
+OMC.US,D,20120409,000000,35.1249,35.1249,34.6936,34.9024,1859286.6201931,0
+OMC.US,D,20120410,000000,34.7377,34.8602,34.1821,34.2438,3214324.2406086,0
+OMC.US,D,20120411,000000,34.6691,34.8602,34.5133,34.7436,1767110.7442429,0
+OMC.US,D,20120412,000000,34.9024,35.799,34.823,35.6727,2977328.5474235,0
+OMC.US,D,20120413,000000,35.5785,35.6149,34.9406,35.1249,2659056.7802112,0
+OMC.US,D,20120416,000000,35.0729,35.8932,35.0729,35.457,3594680.5938717,0
+OMC.US,D,20120417,000000,35.5855,35.7932,34.6211,35.0601,4415836.0795497,0
+OMC.US,D,20120418,000000,35.017,35.5276,34.9024,35.3188,3422325.5627359,0
+OMC.US,D,20120419,000000,35.2963,35.9255,35.1827,35.6021,2761172.2714516,0
+OMC.US,D,20120420,000000,35.7089,36.1637,35.6305,36.0783,4610633.5599919,0
+OMC.US,D,20120423,000000,35.9088,35.9529,35.5276,35.6579,3663288.5307643,0
+OMC.US,D,20120424,000000,35.755,36.0255,35.6452,35.8882,2591285.5628072,0
+OMC.US,D,20120425,000000,36.1999,36.344,36.0401,36.2215,2537018.1816366,0
+OMC.US,D,20120426,000000,36.2636,36.836,36.047,36.8036,2793956.3695587,0
+OMC.US,D,20120427,000000,36.8418,37.273,36.6889,37.1505,3191608.3268839,0
+OMC.US,D,20120430,000000,37.1368,37.1368,36.7879,36.9839,2233758.3865166,0
+OMC.US,D,20120501,000000,37.1064,37.4681,36.9692,37.1672,2271164.8496031,0
+OMC.US,D,20120502,000000,37.029,37.4112,36.8692,37.3671,2314609.9784618,0
+OMC.US,D,20120503,000000,37.4151,37.617,37.2456,37.5161,2492399.6047146,0
+OMC.US,D,20120504,000000,37.3368,37.4396,36.733,36.9065,2804641.8896612,0
+OMC.US,D,20120507,000000,36.8546,37.2505,36.7252,37.1368,2238410.342795,0
+OMC.US,D,20120508,000000,36.8418,36.9418,36.3861,36.8496,2381352.6431287,0
+OMC.US,D,20120509,000000,36.5007,36.7644,35.9431,36.5086,2376702.7276296,0
+OMC.US,D,20120510,000000,36.6889,36.8212,36.2528,36.4136,2636622.4940217,0
+OMC.US,D,20120511,000000,36.2568,37.1574,36.1999,36.8546,2447949.39208,0
+OMC.US,D,20120514,000000,36.5243,36.6889,36.0333,36.3636,1988004.6892214,0
+OMC.US,D,20120515,000000,36.3636,36.7418,36.2568,36.3636,1876467.9406178,0
+OMC.US,D,20120516,000000,36.4723,36.6458,36.2714,36.3008,2067351.2064769,0
+OMC.US,D,20120517,000000,36.2362,36.4527,35.755,35.755,2747454.1533978,0
+OMC.US,D,20120518,000000,35.8618,35.9618,34.823,34.9474,4822918.4777448,0
+OMC.US,D,20120521,000000,34.972,35.947,34.7779,35.9412,2660537.3655501,0
+OMC.US,D,20120522,000000,36.0196,36.3861,35.8158,36.0039,2753948.9333303,0
+OMC.US,D,20120523,000000,35.7305,35.9902,35.412,35.9176,2324011.8484222,0
+OMC.US,D,20120524,000000,35.9902,36.2852,35.7804,36.1117,1585329.3537959,0
+OMC.US,D,20120525,000000,36.1901,36.2528,35.8186,35.8834,2002340.1429954,0
+OMC.US,D,20120529,000000,36.1195,36.4576,35.6727,35.8696,2945743.4071202,0
+OMC.US,D,20120530,000000,35.6373,35.6373,34.9239,34.966,2884597.57952,0
+OMC.US,D,20120531,000000,34.9856,35.0484,34.2036,34.3653,3838690.4453059,0
+OMC.US,D,20120601,000000,33.8322,33.8753,33.4118,33.4244,3820238.739804,0
+OMC.US,D,20120604,000000,33.4872,33.6244,33.1933,33.4304,2586952.9884798,0
+OMC.US,D,20120605,000000,33.2647,33.6655,33.1853,33.5637,2497151.5591759,0
+OMC.US,D,20120606,000000,33.7047,34.135,33.547,34.0507,3126223.8008015,0
+OMC.US,D,20120607,000000,34.0252,34.824,33.9821,34.4064,3839771.0379137,0
+OMC.US,D,20120608,000000,34.2428,34.6633,34.0919,34.6465,1685683.6525519,0
+OMC.US,D,20120611,000000,34.8622,34.9356,34.3271,34.3742,2056697.3184525,0
+OMC.US,D,20120612,000000,34.6525,34.7593,33.991,34.7073,2159241.3733334,0
+OMC.US,D,20120613,000000,34.4839,34.6387,34.0409,34.1213,2268821.0146455,0
+OMC.US,D,20120614,000000,34.1889,34.2889,33.8968,34.1801,2650522.241428,0
+OMC.US,D,20120615,000000,34.2732,34.7544,34.135,34.6054,2488783.3439007,0
+OMC.US,D,20120618,000000,34.4535,34.7005,34.3574,34.5868,2005412.5361418,0
+OMC.US,D,20120619,000000,34.6465,35.0455,34.5486,34.8964,1874326.142805,0
+OMC.US,D,20120620,000000,34.9445,35.1591,34.7455,35.0523,2605287.3491753,0
+OMC.US,D,20120621,000000,35.1307,35.2669,34.4064,34.4535,2740609.3798256,0
+OMC.US,D,20120622,000000,34.4917,34.5368,33.991,34.0791,3189216.5336142,0
+OMC.US,D,20120625,000000,33.8008,33.8253,33.4735,33.5558,2258151.8207768,0
+OMC.US,D,20120626,000000,33.7047,33.8547,33.1109,33.4244,1913460.1255185,0
+OMC.US,D,20120627,000000,33.5558,34.0135,33.4058,33.7881,1380610.6250767,0
+OMC.US,D,20120628,000000,33.5274,34.0919,33.1853,34.0635,1833243.2159169,0
+OMC.US,D,20120629,000000,34.5799,35.2532,34.2585,35.2532,2253472.3139786,0
+OMC.US,D,20120702,000000,35.3836,35.6795,35.0925,35.6521,2287722.7119699,0
+OMC.US,D,20120703,000000,35.6159,35.7021,35.3404,35.5129,1730399.1664878,0
+OMC.US,D,20120705,000000,35.2159,35.5795,35.0699,35.362,2211322.0595479,0
+OMC.US,D,20120706,000000,35.0523,35.1013,34.6955,34.9758,1462195.8771589,0
+OMC.US,D,20120709,000000,34.819,35.0053,34.3653,34.4917,1245341.6546867,0
+OMC.US,D,20120710,000000,34.2497,34.7808,34.2291,34.5368,1947021.7605162,0
+OMC.US,D,20120711,000000,34.5368,34.7073,34.2242,34.5064,2175741.0734918,0
+OMC.US,D,20120712,000000,34.2653,34.8554,34.1154,34.7005,2530381.5675469,0
+OMC.US,D,20120713,000000,34.724,35.2963,34.6809,35.2159,1501822.7080589,0
+OMC.US,D,20120716,000000,34.9758,35.8256,34.8554,35.6462,2969503.1794264,0
+OMC.US,D,20120717,000000,35.5217,36.2822,34.875,36.0891,3497472.1563148,0
+OMC.US,D,20120718,000000,36.0215,36.538,35.9647,36.4782,2353207.236235,0
+OMC.US,D,20120719,000000,36.4919,36.6958,36.1735,36.2764,2969173.593579,0
+OMC.US,D,20120720,000000,36.0647,36.4057,35.6795,35.7481,2691936.7949426,0
+OMC.US,D,20120723,000000,35.4257,35.4913,34.9356,35.1729,2514308.3902497,0
+OMC.US,D,20120724,000000,35.1385,35.4718,34.8554,35.0307,2326927.1015671,0
+OMC.US,D,20120725,000000,35.1463,35.4188,35.0386,35.2307,1814204.7863836,0
+OMC.US,D,20120726,000000,35.6795,36.1979,35.6521,35.9804,2652845.6685932,0
+OMC.US,D,20120727,000000,36.1979,36.6742,36.0568,36.5595,2208819.0438095,0
+OMC.US,D,20120730,000000,36.5233,36.7644,36.4361,36.7174,1944914.6559505,0
+OMC.US,D,20120731,000000,36.6085,36.7889,36.343,36.3988,2671267.782796,0
+OMC.US,D,20120801,000000,36.3988,36.5233,35.849,35.9568,1202341.4157024,0
+OMC.US,D,20120802,000000,35.7167,36.0647,35.4992,35.8256,1885660.6307061,0
+OMC.US,D,20120803,000000,36.29,37.1181,36.1979,36.9594,2659091.4734583,0
+OMC.US,D,20120806,000000,36.9359,36.9927,36.3626,36.8272,1726726.7842447,0
+OMC.US,D,20120807,000000,36.883,37.321,36.8438,37.0299,1619948.11244,0
+OMC.US,D,20120808,000000,36.9927,37.3877,36.836,37.321,1477736.4110744,0
+OMC.US,D,20120809,000000,37.2838,37.666,37.1387,37.4504,1606142.240879,0
+OMC.US,D,20120810,000000,37.3288,37.6748,36.8212,37.666,1181730.5657642,0
+OMC.US,D,20120813,000000,37.6395,37.6395,37.2994,37.4719,863069.00971694,0
+OMC.US,D,20120814,000000,37.3926,37.6611,37.228,37.321,1132714.1095792,0
+OMC.US,D,20120815,000000,37.176,37.3926,37.1691,37.3064,957860.14426362,0
+OMC.US,D,20120816,000000,37.3064,37.5885,37.1251,37.4445,1626781.6617265,0
+OMC.US,D,20120817,000000,37.6347,38.0599,37.4504,38.0011,2511211.5077524,0
+OMC.US,D,20120820,000000,37.9845,38.0169,37.666,37.9247,1331991.1004539,0
+OMC.US,D,20120821,000000,38.0257,38.1276,37.5083,37.568,1961523.5377983,0
+OMC.US,D,20120822,000000,37.3563,37.6827,37.1887,37.422,1977470.1867826,0
+OMC.US,D,20120823,000000,37.3926,37.3926,36.9153,36.9153,1815006.8126249,0
+OMC.US,D,20120824,000000,36.836,37.2916,36.7644,37.2544,1120884.7327123,0
+OMC.US,D,20120827,000000,37.3358,37.3994,37.0691,37.1387,1052904.3354361,0
+OMC.US,D,20120828,000000,36.9927,37.1819,36.8114,37.0691,1200621.0388027,0
+OMC.US,D,20120829,000000,37.1329,37.3358,36.9653,37.228,1206775.0086021,0
+OMC.US,D,20120830,000000,36.929,37.0859,36.6164,36.8496,1536384.3248843,0
+OMC.US,D,20120831,000000,37.0779,37.4504,36.9232,37.2642,1410117.2317237,0
+OMC.US,D,20120904,000000,37.228,37.7278,37.176,37.4504,1911485.6716034,0
+OMC.US,D,20120905,000000,37.4955,37.6347,37.2994,37.4798,1979181.3801757,0
+OMC.US,D,20120906,000000,37.7199,38.4245,37.6043,38.3285,2240664.383466,0
+OMC.US,D,20120907,000000,38.3902,38.6568,38.1413,38.4931,3044291.6162484,0
+OMC.US,D,20120910,000000,38.5019,38.9087,38.3598,38.6764,2425628.3691384,0
+OMC.US,D,20120911,000000,38.6499,39.0321,38.5823,38.8283,1896276.7643145,0
+OMC.US,D,20120912,000000,38.9597,39.1458,38.6852,38.8352,1504106.3400289,0
+OMC.US,D,20120913,000000,38.8675,39.2282,38.6637,39.1703,2137887.6797517,0
+OMC.US,D,20120914,000000,39.1998,39.4036,38.9901,39.1243,2271896.4689607,0
+OMC.US,D,20120917,000000,39.1321,39.1615,38.9253,39.0253,1420924.1781911,0
+OMC.US,D,20120918,000000,39.0537,39.2418,38.9459,39.0027,2855773.613529,0
+OMC.US,D,20120919,000000,38.9518,39.723,38.7568,39.336,2876760.987237,0
+OMC.US,D,20120920,000000,39.233,39.3791,38.7019,38.8038,3143328.5920047,0
+OMC.US,D,20120921,000000,39.0439,39.3428,39.0165,39.1998,3117993.3381251,0
+OMC.US,D,20120924,000000,39.1605,39.3006,38.8773,39.1243,1499308.4680348,0
+OMC.US,D,20120925,000000,39.186,39.3164,38.4883,38.4971,1899349.1574609,0
+OMC.US,D,20120926,000000,38.4971,38.5774,37.7189,37.7268,3133996.1085385,0
+OMC.US,D,20120927,000000,37.9453,38.3246,37.8757,38.1932,2147289.5497121,0
+OMC.US,D,20120928,000000,37.9326,38.0335,37.5121,37.6082,2623757.4216904,0
+OMC.US,D,20121001,000000,37.6239,38.0169,37.5857,37.6944,1737351.0809702,0
+OMC.US,D,20121002,000000,37.815,37.9453,37.5709,37.8992,1932851.6098606,0
+OMC.US,D,20121003,000000,38.0669,38.258,37.7894,37.9522,1181546.8956325,0
+OMC.US,D,20121004,000000,38.1109,38.2776,37.9237,38.252,1418401.77505,0
+OMC.US,D,20121005,000000,38.5187,38.6284,38.1423,38.2844,1087809.8235635,0
+OMC.US,D,20121008,000000,38.1834,38.3667,38.009,38.302,708115.70316393,0
+OMC.US,D,20121009,000000,38.2942,38.7088,38.1932,38.252,2287726.7935283,0
+OMC.US,D,20121010,000000,38.1834,38.2628,37.7346,37.7474,1329661.5509511,0
+OMC.US,D,20121011,000000,38.0541,38.2844,37.9326,37.9453,948106.23988423,0
+OMC.US,D,20121012,000000,38.0884,38.258,37.6082,37.7346,1661630.0080351,0
+OMC.US,D,20121015,000000,37.8562,38.3462,37.7405,38.2628,2112141.2088551,0
+OMC.US,D,20121016,000000,37.766,37.961,36.9457,37.0025,3146590.7776204,0
+OMC.US,D,20121017,000000,36.8506,37.0887,36.2499,36.3754,4814564.5479244,0
+OMC.US,D,20121018,000000,36.3606,36.5585,36.1705,36.2156,2372738.5139551,0
+OMC.US,D,20121019,000000,36.1431,36.2156,35.5227,35.6756,4131087.1725295,0
+OMC.US,D,20121022,000000,35.6687,35.8863,35.4502,35.6756,2126199.1166524,0
+OMC.US,D,20121023,000000,35.3238,35.4923,35.0111,35.1797,2470071.4390457,0
+OMC.US,D,20121024,000000,35.3238,35.457,34.8936,35.0758,1956605.259829,0
+OMC.US,D,20121025,000000,35.2894,35.3992,34.9876,35.1729,1684918.3603367,0
+OMC.US,D,20121026,000000,34.9729,35.2228,34.1733,35.0905,2402473.687877,0
+OMC.US,D,20121031,000000,34.917,35.2454,34.6407,34.9474,1850420.4547833,0
+OMC.US,D,20121101,000000,34.9092,36.1283,34.9024,35.8676,3596511.1728503,0
+OMC.US,D,20121102,000000,36.1343,36.1431,35.1131,35.1445,2125361.3767743,0
+OMC.US,D,20121105,000000,35.1375,35.3238,35.0111,35.2003,1337630.7938847,0
+OMC.US,D,20121106,000000,35.261,35.6247,35.1445,35.4923,1043262.6739149,0
+OMC.US,D,20121107,000000,35.2659,35.5139,34.8092,35.1856,1992647.4619933,0
+OMC.US,D,20121108,000000,35.1375,35.1729,34.2242,34.2438,4251451.3117373,0
+OMC.US,D,20121109,000000,34.0341,34.5741,33.9332,34.2898,2240015.4156675,0
+OMC.US,D,20121112,000000,34.5662,34.5662,34.2742,34.2977,2029537.6079319,0
+OMC.US,D,20121113,000000,34.085,34.4858,33.9762,34.0252,4723149.8826308,0
+OMC.US,D,20121114,000000,34.0919,34.1644,33.5019,33.5607,3138365.4168921,0
+OMC.US,D,20121115,000000,33.5901,33.8312,32.9022,33.2765,4812524.7890736,0
+OMC.US,D,20121116,000000,33.2599,33.6175,33.1305,33.5019,3139941.9188553,0
+OMC.US,D,20121119,000000,33.8449,34.1497,33.7107,34.1497,3025946.031267,0
+OMC.US,D,20121120,000000,34.0997,34.2242,33.8664,33.99,1801449.9161312,0
+OMC.US,D,20121121,000000,33.9821,34.0997,33.744,33.7577,1532293.5828969,0
+OMC.US,D,20121123,000000,33.8538,34.6593,33.8371,34.6171,1896694.1036692,0
+OMC.US,D,20121126,000000,34.5447,34.7201,34.3849,34.6407,2038455.8132124,0
+OMC.US,D,20121127,000000,34.6661,35.0366,34.376,34.8652,3740032.0340987,0
+OMC.US,D,20121128,000000,34.8092,35.7589,34.6545,35.4188,4366641.0551812,0
+OMC.US,D,20121129,000000,35.5227,35.9814,35.4326,35.852,2701186.6268496,0
+OMC.US,D,20121130,000000,35.9314,36.4704,35.7412,36.2802,3011823.8389236,0
+OMC.US,D,20121203,000000,36.3606,36.4047,35.9236,36.047,3185754.3516329,0
+OMC.US,D,20121204,000000,35.9676,36.244,35.8442,36.2303,2678867.6446872,0
+OMC.US,D,20121205,000000,36.2303,36.346,35.9951,36.3028,2517361.3959934,0
+OMC.US,D,20121206,000000,36.3184,36.3674,36.0999,36.2077,1405071.4050519,0
+OMC.US,D,20121207,000000,36.2802,36.3978,36.1646,36.341,1585057.9301569,0
+OMC.US,D,20121210,000000,36.0863,36.244,35.897,36.0401,2126312.3799002,0
+OMC.US,D,20121211,000000,36.0863,36.2234,36.0029,36.1548,2930190.6285293,0
+OMC.US,D,20121212,000000,36.2881,36.4508,36.0774,36.3332,2766600.744231,0
+OMC.US,D,20121213,000000,36.2156,36.5243,36.0921,36.1343,1939586.1813538,0
+OMC.US,D,20121214,000000,36.1479,36.245,36.0401,36.1049,2373941.5533173,0
+OMC.US,D,20121217,000000,36.2744,36.5243,36.1283,36.5243,1836051.3281517,0
+OMC.US,D,20121218,000000,36.5311,37.3534,36.4929,37.0779,2195309.0852382,0
+OMC.US,D,20121219,000000,37.1191,37.5073,37.0731,37.1397,3375402.9460516,0
+OMC.US,D,20121220,000000,37.1701,37.3446,36.8094,37.2662,2188271.4580277,0
+OMC.US,D,20121221,000000,36.9771,37.0731,36.5615,36.8486,3132198.1820277,0
+OMC.US,D,20121224,000000,36.8536,36.8536,36.3469,36.6909,687616.07569433,0
+OMC.US,D,20121226,000000,36.7526,36.7526,35.95,36.1117,1642958.9187649,0
+OMC.US,D,20121227,000000,36.0774,36.4057,35.8412,36.2597,2865938.7349252,0
+OMC.US,D,20121228,000000,35.9588,36.539,35.9304,36.0774,2324561.8384276,0
+OMC.US,D,20121231,000000,36.0186,36.6909,35.9588,36.6644,2507744.2238231,0
+OMC.US,D,20130102,000000,37.0613,37.762,37.0231,37.762,3011277.9304768,0
+OMC.US,D,20130103,000000,37.7836,38.3452,37.666,37.8875,2375579.2786577,0
+OMC.US,D,20130104,000000,38.0217,38.0776,37.714,37.7689,1649262.8858385,0
+OMC.US,D,20130107,000000,37.5876,37.8179,37.5073,37.5787,1494465.6988974,0
+OMC.US,D,20130108,000000,37.4034,37.7287,36.9849,37.7287,3002056.6694791,0
+OMC.US,D,20130109,000000,37.8179,37.8454,37.3828,37.7562,2081779.5157064,0
+OMC.US,D,20130110,000000,37.9679,38.1992,37.8796,38.1992,1769429.06946,0
+OMC.US,D,20130111,000000,38.2256,38.4687,38.0639,38.3658,1981073.1825315,0
+OMC.US,D,20130114,000000,38.3236,38.6882,37.5367,38.6676,1853638.7636453,0
+OMC.US,D,20130115,000000,38.3285,38.9763,38.3,38.8273,1910183.6544481,0
+OMC.US,D,20130116,000000,38.5657,38.8724,38.4823,38.695,1589739.4777343,0
+OMC.US,D,20130117,000000,38.9518,39.19,38.8675,39.0263,1988526.1083173,0
+OMC.US,D,20130118,000000,39.1017,39.1733,38.8508,39.0615,1622516.4331141,0
+OMC.US,D,20130122,000000,39.0027,39.3634,38.9841,39.3634,1793099.0474795,0
+OMC.US,D,20130123,000000,39.238,39.6554,39.135,39.5839,2133940.8127008,0
+OMC.US,D,20130124,000000,39.6848,39.8554,39.3928,39.4899,1752213.0557882,0
+OMC.US,D,20130125,000000,39.6084,39.9435,39.5123,39.7672,1526220.2238776,0
+OMC.US,D,20130128,000000,39.775,39.8201,39.4899,39.5927,1406238.7307773,0
+OMC.US,D,20130129,000000,39.5123,39.9563,39.5035,39.9141,1593972.0538789,0
+OMC.US,D,20130130,000000,39.9367,39.9789,39.731,39.8554,2465162.344583,0
+OMC.US,D,20130131,000000,39.775,40.0465,39.679,39.8338,2044722.02587,0
+OMC.US,D,20130201,000000,40.1278,40.2944,39.9563,40.0191,1681493.9327714,0
+OMC.US,D,20130204,000000,39.7672,39.8485,39.2684,39.282,2267207.7786559,0
+OMC.US,D,20130205,000000,39.5123,39.775,39.4741,39.6721,1787540.9852183,0
+OMC.US,D,20130206,000000,39.626,40.0769,39.5319,39.8848,1362733.398931,0
+OMC.US,D,20130207,000000,39.7897,39.8338,39.4507,39.8122,1486234.2158313,0
+OMC.US,D,20130208,000000,39.9141,40.56,39.8671,40.5218,2274973.9640552,0
+OMC.US,D,20130211,000000,40.3767,40.9785,40.2308,40.6237,3900496.4649903,0
+OMC.US,D,20130212,000000,41.2136,41.6626,40.9265,41.1098,3489642.7067591,0
+OMC.US,D,20130213,000000,41.2402,41.9036,41.2402,41.6076,3888888.5126711,0
+OMC.US,D,20130214,000000,41.5214,42.0996,41.3725,42.0888,2563423.8242279,0
+OMC.US,D,20130215,000000,42.0575,42.6808,41.9624,42.3495,4065165.9215068,0
+OMC.US,D,20130219,000000,42.4445,42.5632,41.8585,42.0437,3907627.9680458,0
+OMC.US,D,20130220,000000,41.8448,42.3093,41.8154,41.8448,2443045.3995653,0
+OMC.US,D,20130221,000000,41.6018,41.8644,40.7932,41.4175,3174898.4264637,0
+OMC.US,D,20130222,000000,41.5273,41.9771,41.3949,41.9771,2331266.8186218,0
+OMC.US,D,20130225,000000,42.2044,42.4035,41.3861,41.3861,3039973.3273757,0
+OMC.US,D,20130226,000000,41.4773,41.9771,41.1922,41.8957,3550462.0096808,0
+OMC.US,D,20130227,000000,41.9173,42.2456,41.4567,42.1682,2623827.8285742,0
+OMC.US,D,20130228,000000,42.2044,42.4524,42.0349,42.2182,1785359.3922104,0
+OMC.US,D,20130301,000000,42.0173,42.3642,41.8938,42.3015,1738928.6033229,0
+OMC.US,D,20130304,000000,42.0996,42.8101,42.0928,42.7699,2406441.9831099,0
+OMC.US,D,20130305,000000,43.0306,43.0767,42.669,42.7435,2755416.2536042,0
+OMC.US,D,20130306,000000,42.8317,42.9453,42.4779,42.6916,1251220.1192886,0
+OMC.US,D,20130307,000000,42.7974,42.9071,42.6846,42.8317,1072673.3639376,0
+OMC.US,D,20130308,000000,42.9571,43.5412,42.9571,43.4736,1386735.003577,0
+OMC.US,D,20130311,000000,43.4373,43.9185,43.3531,43.8127,1579587.6214031,0
+OMC.US,D,20130312,000000,43.7264,43.8049,43.5344,43.696,1721726.8751058,0
+OMC.US,D,20130313,000000,43.8049,44.0724,43.505,43.8656,1843064.4660113,0
+OMC.US,D,20130314,000000,43.9783,44.088,43.8283,44.0224,1811477.2849287,0
+OMC.US,D,20130315,000000,43.9323,44.3781,43.748,44.3781,3122025.917904,0
+OMC.US,D,20130318,000000,43.8745,44.1831,43.4961,43.5638,2153018.0170399,0
+OMC.US,D,20130319,000000,43.7264,43.8127,42.8101,43.2521,2348494.0565794,0
+OMC.US,D,20130320,000000,43.4736,43.7108,43.157,43.4883,1597040.3654668,0
+OMC.US,D,20130321,000000,43.2433,43.4089,42.8757,43.0982,1254754.748933,0
+OMC.US,D,20130322,000000,43.4157,43.4824,43.0081,43.4736,1467291.7029221,0
+OMC.US,D,20130325,000000,43.6804,43.6804,42.9267,43.1649,1157278.9692955,0
+OMC.US,D,20130326,000000,43.4157,43.5559,43.0238,43.5206,1552544.2352993,0
+OMC.US,D,20130327,000000,43.1923,43.4589,43.0169,43.3335,1522037.6468245,0
+OMC.US,D,20130328,000000,43.404,43.7108,43.1276,43.5265,4208215.3627507,0
+OMC.US,D,20130401,000000,43.5118,43.6745,43.1326,43.5118,1361904.8425594,0
+OMC.US,D,20130402,000000,43.7029,44.1674,43.5844,43.7989,1399729.6653901,0
+OMC.US,D,20130403,000000,43.7549,43.8509,43.3383,43.6,2355938.8192483,0
+OMC.US,D,20130404,000000,43.7313,43.8587,43.4824,43.7392,1094606.6388236,0
+OMC.US,D,20130405,000000,43.2296,43.505,43.1198,43.4589,1595735.2871426,0
+OMC.US,D,20130408,000000,43.4824,43.9411,43.4227,43.9411,1017035.5995072,0
+OMC.US,D,20130409,000000,43.8127,43.9117,43.0904,43.3952,3209677.3862783,0
+OMC.US,D,20130410,000000,43.549,44.3311,43.505,44.0156,1957440.9589279,0
+OMC.US,D,20130411,000000,44.0724,44.4722,43.9117,44.3703,1234545.9325051,0
+OMC.US,D,20130412,000000,44.2361,44.5085,44.0802,44.4517,1237223.4348685,0
+OMC.US,D,20130415,000000,44.3389,44.3389,43.4315,43.4315,3813727.6336376,0
+OMC.US,D,20130416,000000,43.8509,44.2743,43.7392,44.044,2129562.3208406,0
+OMC.US,D,20130417,000000,43.9038,44.0802,43.5206,43.7931,2740778.7645025,0
+OMC.US,D,20130418,000000,43.696,43.9989,42.6602,42.8679,3286657.6200045,0
+OMC.US,D,20130419,000000,43.1718,43.1718,42.7366,42.8817,3616660.8066802,0
+OMC.US,D,20130422,000000,43.0306,43.5344,42.7974,43.2658,2627629.8002991,0
+OMC.US,D,20130423,000000,43.3952,44.2194,43.209,43.9185,2954120.805902,0
+OMC.US,D,20130424,000000,44.1253,44.5448,44.0302,44.2507,1939074.9661541,0
+OMC.US,D,20130425,000000,44.2997,44.9211,44.141,44.5918,2358011.2305669,0
+OMC.US,D,20130426,000000,44.6172,44.7006,44.1174,44.3556,2540083.4320557,0
+OMC.US,D,20130429,000000,44.5212,44.6046,44.0498,44.094,2916076.5993029,0
+OMC.US,D,20130430,000000,44.1576,44.1674,43.6226,44.1674,3386252.748883,0
+OMC.US,D,20130501,000000,44.1733,44.3164,43.8215,43.8215,1611826.831453,0
+OMC.US,D,20130502,000000,43.9038,44.2429,43.8656,44.1626,2062673.740458,0
+OMC.US,D,20130503,000000,44.3781,44.9848,44.0224,44.9289,2340358.4901377,0
+OMC.US,D,20130506,000000,44.9681,45.2415,44.6349,45.1416,1742170.3811463,0
+OMC.US,D,20130507,000000,45.3513,45.7433,45.1347,45.7041,1897933.8770577,0
+OMC.US,D,20130508,000000,45.6296,45.8844,45.4777,45.8472,1803734.5684907,0
+OMC.US,D,20130509,000000,45.9138,46.2657,45.8991,46.1471,2645293.7650141,0
+OMC.US,D,20130510,000000,46.1961,46.7978,46.1794,46.7929,1769168.8701069,0
+OMC.US,D,20130513,000000,46.7096,46.7489,46.2323,46.4705,1598857.6793803,0
+OMC.US,D,20130514,000000,46.3695,46.8595,46.2519,46.8223,1985331.2684165,0
+OMC.US,D,20130515,000000,46.7635,47.132,46.592,47.0742,1571904.0875631,0
+OMC.US,D,20130516,000000,46.8968,47.132,46.4764,46.5498,1286377.6436522,0
+OMC.US,D,20130517,000000,46.543,46.838,46.2971,46.7871,3571689.1749496,0
+OMC.US,D,20130520,000000,46.7871,47.132,46.7635,46.8223,1918596.7668665,0
+OMC.US,D,20130521,000000,46.9605,47.132,46.2901,46.5587,3533961.2891327,0
+OMC.US,D,20130522,000000,46.6126,46.888,45.6865,45.8913,2841458.5675473,0
+OMC.US,D,20130523,000000,45.4552,45.9354,45.1347,45.463,3771745.7434942,0
+OMC.US,D,20130524,000000,45.2935,47.1104,45.073,46.985,6471846.6757878,0
+OMC.US,D,20130528,000000,47.3986,47.5074,46.7321,47.1398,3002319.9300012,0
+OMC.US,D,20130529,000000,46.838,46.8733,46.0912,46.2745,2155766.9466767,0
+OMC.US,D,20130530,000000,46.4078,46.7027,46.2657,46.5812,2397302.353282,0
+OMC.US,D,20130531,000000,46.4284,46.8899,45.9099,45.9099,2280431.007744,0
+OMC.US,D,20130603,000000,45.9276,45.9883,45.367,45.8472,2069772.5910456,0
+OMC.US,D,20130604,000000,45.9197,46.2971,45.3817,45.7649,2931299.7920464,0
+OMC.US,D,20130605,000000,45.6933,45.6933,44.4193,44.7123,3879501.948555,0
+OMC.US,D,20130606,000000,44.73,45.0788,44.4271,45.0788,1960011.3203812,0
+OMC.US,D,20130607,000000,46.2323,47.2603,45.1494,47.2427,6803749.8279363,0
+OMC.US,D,20130610,000000,47.3388,47.4514,46.4146,46.6381,2665375.0327394,0
+OMC.US,D,20130611,000000,46.0442,46.6449,45.9354,45.9658,2079340.7845141,0
+OMC.US,D,20130612,000000,46.491,46.491,45.5826,45.6923,1635539.6658366,0
+OMC.US,D,20130613,000000,45.7247,46.9418,45.6286,46.8115,1977984.4631511,0
+OMC.US,D,20130614,000000,46.8193,46.9988,46.4862,46.6822,1232057.2022215,0
+OMC.US,D,20130617,000000,46.9918,47.3113,46.8193,47.0742,1205907.6774249,0
+OMC.US,D,20130618,000000,47.1702,47.5916,47.0438,47.4682,1141590.4788852,0
+OMC.US,D,20130619,000000,47.5573,47.7877,46.7909,46.7978,1210741.2630558,0
+OMC.US,D,20130620,000000,46.3078,46.5381,45.6061,45.8609,1811413.0003826,0
+OMC.US,D,20130621,000000,46.3147,46.3607,45.5669,46.1353,3226710.7502081,0
+OMC.US,D,20130624,000000,45.7815,45.8981,45.1249,45.5424,2099057.7731451,0
+OMC.US,D,20130625,000000,45.9491,46.2853,45.6061,45.8169,1975316.1442943,0
+OMC.US,D,20130626,000000,46.2597,46.6567,45.9354,46.4509,1366763.9379308,0
+OMC.US,D,20130627,000000,46.7615,47.1702,46.6351,46.9918,1438250.3939419,0
+OMC.US,D,20130628,000000,46.8978,47.3113,46.6939,46.7615,2471425.4960717,0
+OMC.US,D,20130701,000000,46.7753,47.132,46.5959,46.6498,2060625.8184902,0
+OMC.US,D,20130702,000000,46.5214,47.132,46.1079,46.6253,2506366.6978358,0
+OMC.US,D,20130703,000000,46.2999,46.9174,45.9354,46.4714,1931846.5260847,0
+OMC.US,D,20130705,000000,46.9988,47.2741,46.6655,47.2271,1642809.9418804,0
+OMC.US,D,20130708,000000,47.4456,47.7259,47.327,47.7131,1926301.7288886,0
+OMC.US,D,20130709,000000,47.9728,48.2561,47.6975,48.1532,1754893.6193204,0
+OMC.US,D,20130710,000000,48.1629,48.4884,47.9934,48.3355,1725350.2786471,0
+OMC.US,D,20130711,000000,48.9538,49.2841,48.7617,49.1919,2109234.1188272,0
+OMC.US,D,20130712,000000,49.0861,49.535,49.0861,49.3429,2418892.7772554,0
+OMC.US,D,20130715,000000,49.1048,49.6477,48.9999,49.386,1940626.9787664,0
+OMC.US,D,20130716,000000,49.5056,49.8643,49.2606,49.4018,1805581.4737033,0
+OMC.US,D,20130717,000000,49.4536,49.9544,49.4536,49.6625,2920164.2801213,0
+OMC.US,D,20130718,000000,49.3576,50.1533,47.964,48.9608,3456914.7300812,0
+OMC.US,D,20130719,000000,49.1332,49.1783,47.7131,48.6432,3851341.235817,0
+OMC.US,D,20130722,000000,48.6432,48.7039,48.0973,48.3198,1966892.8279797,0
+OMC.US,D,20130723,000000,48.4736,48.5765,47.9434,47.9806,1534197.6299283,0
+OMC.US,D,20130724,000000,48.1453,48.2875,47.8396,48.063,1701002.7619197,0
+OMC.US,D,20130725,000000,48.2247,48.2649,47.4612,47.8268,2109974.9216914,0
+OMC.US,D,20130726,000000,47.6631,48.4658,47.4456,48.4246,2206209.9075507,0
+OMC.US,D,20130729,000000,52.0939,52.4388,47.9728,48.1629,23707294.688319,0
+OMC.US,D,20130730,000000,47.915,47.9494,46.8811,47.327,7394087.05919,0
+OMC.US,D,20130731,000000,48.2953,48.9608,47.6975,47.8013,7584968.2842698,0
+OMC.US,D,20130801,000000,48.2561,48.5697,47.9806,48.1953,5058892.7609201,0
+OMC.US,D,20130802,000000,47.1036,47.7131,47.1036,47.2202,3711668.2638263,0
+OMC.US,D,20130805,000000,46.984,47.2741,46.836,47.2271,4250938.0557584,0
+OMC.US,D,20130806,000000,47.573,47.8092,47.1996,47.2143,4160319.2943687,0
+OMC.US,D,20130807,000000,47.1163,47.3476,47.0438,47.1565,3190271.6164815,0
+OMC.US,D,20130808,000000,47.4524,47.4524,47.1487,47.2143,1249532.3948569,0
+OMC.US,D,20130809,000000,47.1232,47.4074,46.5832,46.6175,2350418.511403,0
+OMC.US,D,20130812,000000,46.395,46.8576,46.2853,46.6175,1950169.6624944,0
+OMC.US,D,20130813,000000,46.5832,46.6253,46.2597,46.3078,1865315.0820692,0
+OMC.US,D,20130814,000000,46.6822,46.8115,46.2333,46.2461,2575044.0212226,0
+OMC.US,D,20130815,000000,45.958,46.0246,44.7976,45.1367,4323626.5307422,0
+OMC.US,D,20130816,000000,45.1445,45.8756,45.1445,45.7247,3247013.4424809,0
+OMC.US,D,20130819,000000,46.0844,46.2597,45.9413,46.1549,2207798.6541893,0
+OMC.US,D,20130820,000000,45.9658,46.4862,45.7169,46.3882,2343616.5941949,0
+OMC.US,D,20130821,000000,46.4019,46.5959,45.6708,45.711,2269100.6014014,0
+OMC.US,D,20130822,000000,45.9197,46.1892,45.6923,46.1148,1359777.3302013,0
+OMC.US,D,20130823,000000,46.0382,46.1892,45.7943,45.9354,1187043.7345165,0
+OMC.US,D,20130826,000000,46.0618,46.1148,45.6002,45.6541,935882.99262399,0
+OMC.US,D,20130827,000000,45.1994,45.3337,44.8564,44.9377,1325794.2742905,0
+OMC.US,D,20130828,000000,44.583,44.9456,44.4017,44.7917,1918917.1692073,0
+OMC.US,D,20130829,000000,45.0671,45.4748,44.9926,45.2965,1274012.5622348,0
+OMC.US,D,20130830,000000,45.2895,45.3699,44.8819,45.1102,1483125.0886586,0
+OMC.US,D,20130903,000000,45.8207,45.8805,44.7261,45.1171,2382687.3127519,0
+OMC.US,D,20130904,000000,45.7296,45.9099,45.615,45.8893,2541814.0128515,0
+OMC.US,D,20130905,000000,46.4019,46.6753,46.2333,46.498,1997106.5646335,0
+OMC.US,D,20130906,000000,46.7175,46.9644,46.347,46.5646,1010768.3664601,0
+OMC.US,D,20130909,000000,46.6733,47.2271,46.5832,47.2202,1040316.8090815,0
+OMC.US,D,20130910,000000,47.4878,47.6553,47.3319,47.5102,916514.97724319,0
+OMC.US,D,20130911,000000,48.0552,48.1532,47.8543,48.0405,1546581.0783589,0
+OMC.US,D,20130912,000000,47.7131,48.1885,47.6543,48.0405,1476427.2511917,0
+OMC.US,D,20130913,000000,48.3825,48.5893,48.2199,48.3502,2174290.0794519,0
+OMC.US,D,20130916,000000,48.9538,49.0518,48.5305,48.8333,1951275.7648427,0
+OMC.US,D,20130917,000000,48.7931,49.3616,48.7295,49.3439,982566.83813725,0
+OMC.US,D,20130918,000000,49.2037,49.3537,48.2698,49.1205,1824970.9172661,0
+OMC.US,D,20130919,000000,49.1293,49.3116,48.6961,48.7931,1998604.4965959,0
+OMC.US,D,20130920,000000,49.2792,49.3822,48.7451,48.7833,2179349.1711888,0
+OMC.US,D,20130923,000000,48.9264,48.9705,48.2992,48.3825,1397636.8462792,0
+OMC.US,D,20130924,000000,48.6413,48.8568,48.358,48.408,1694490.6353637,0
+OMC.US,D,20130925,000000,48.7549,48.7931,48.1659,48.3257,1756186.4529692,0
+OMC.US,D,20130926,000000,48.2992,48.4922,48.0512,48.1914,997040.04451,0
+OMC.US,D,20130927,000000,48.5285,48.553,47.9592,48.1326,1559387.9884818,0
+OMC.US,D,20130930,000000,47.7357,47.8552,47.3927,47.476,2058403.4098975,0
+OMC.US,D,20131001,000000,48.0199,48.0297,47.3848,47.5642,2473673.4144049,0
+OMC.US,D,20131002,000000,47.3466,47.6073,47.1006,47.2721,1836170.7137373,0
+OMC.US,D,20131003,000000,47.3848,47.476,47.1291,47.2193,2054155.5279086,0
+OMC.US,D,20131004,000000,47.2799,47.3388,47.1447,47.2417,2218256.6274067,0
+OMC.US,D,20131007,000000,47.0262,47.3466,46.7929,46.9223,1025728.2986816,0
+OMC.US,D,20131008,000000,46.9644,47.1839,46.3666,46.3882,1362924.21179,0
+OMC.US,D,20131009,000000,46.3293,46.4676,45.9099,46.2186,1441608.4961819,0
+OMC.US,D,20131010,000000,46.5224,47.4524,46.4284,47.4446,1739228.5978713,0
+OMC.US,D,20131011,000000,47.6779,47.7729,47.3927,47.6701,1696264.0725236,0
+OMC.US,D,20131014,000000,47.3927,48.0512,47.2594,47.8552,1697903.8386433,0
+OMC.US,D,20131015,000000,48.4628,49.1577,48.1659,48.6128,2119627.8074984,0
+OMC.US,D,20131016,000000,47.5191,48.6501,47.4524,48.3502,2897539.1810729,0
+OMC.US,D,20131017,000000,48.3168,48.8284,48.2297,48.7617,1854904.0467744,0
+OMC.US,D,20131018,000000,49.0381,49.6144,49.0381,49.1361,2556186.2006519,0
+OMC.US,D,20131021,000000,49.3968,49.5546,49.0607,49.5095,1083644.5931339,0
+OMC.US,D,20131022,000000,49.8427,50.9325,49.8251,50.7659,2193176.470932,0
+OMC.US,D,20131023,000000,50.3994,50.7532,49.2949,49.389,2265948.6178646,0
+OMC.US,D,20131024,000000,49.9888,50.2435,49.7506,49.7545,2914277.6524024,0
+OMC.US,D,20131025,000000,50.2514,50.8198,50.2514,50.4817,2051845.3658085,0
+OMC.US,D,20131028,000000,50.468,51.4784,50.4444,51.1619,2136626.4781812,0
+OMC.US,D,20131029,000000,50.8924,51.547,50.8924,51.547,1799377.5048126,0
+OMC.US,D,20131030,000000,51.6067,51.6067,50.7953,50.8786,1648268.0059588,0
+OMC.US,D,20131031,000000,50.8844,51.4715,50.6747,50.9688,1884048.4151062,0
+OMC.US,D,20131101,000000,51.0276,51.7175,50.9923,51.6205,2065933.8852944,0
+OMC.US,D,20131104,000000,51.844,52.4643,51.45,52.3172,1504711.4310737,0
+OMC.US,D,20131105,000000,52.2957,52.7798,52.1213,52.5927,1408046.8611844,0
+OMC.US,D,20131106,000000,53.4482,53.751,52.5691,52.7632,2385358.6927776,0
+OMC.US,D,20131107,000000,53.0141,53.1327,52.5475,52.6671,1424485.3379656,0
+OMC.US,D,20131108,000000,52.4878,52.8464,52.2702,52.6828,1337051.2125804,0
+OMC.US,D,20131111,000000,52.7956,53.0945,52.6995,52.8034,925269.9201844,0
+OMC.US,D,20131112,000000,52.4643,52.9033,52.2124,52.376,887780.80553867,0
+OMC.US,D,20131113,000000,51.6263,52.4221,51.3442,52.2124,1936306.6491146,0
+OMC.US,D,20131114,000000,52.0585,52.1585,51.6871,51.6949,1431497.4554355,0
+OMC.US,D,20131115,000000,52.6005,52.9288,52.2398,52.3466,2980176.4548535,0
+OMC.US,D,20131118,000000,52.5349,52.9366,52.0859,52.331,1765984.2341022,0
+OMC.US,D,20131119,000000,52.1429,52.6161,52.0105,52.5045,1089265.9195515,0
+OMC.US,D,20131120,000000,52.5045,52.8259,52.3466,52.6436,1269084.0803693,0
+OMC.US,D,20131121,000000,53.0787,53.2512,52.9092,52.9366,2238077.6957787,0
+OMC.US,D,20131122,000000,53.5962,53.998,53.5267,53.6854,1325892.231694,0
+OMC.US,D,20131125,000000,53.4413,53.5129,52.9817,53.0621,971161.9433524,0
+OMC.US,D,20131126,000000,53.5061,54.1724,53.1905,53.701,1445003.3324483,0
+OMC.US,D,20131127,000000,53.7392,53.8647,53.3444,53.5197,737073.34019526,0
+OMC.US,D,20131129,000000,54.0363,54.245,53.1905,53.4688,943411.42724174,0
+OMC.US,D,20131202,000000,53.407,54.0989,53.2512,53.8647,1733201.1563848,0
+OMC.US,D,20131203,000000,52.9092,53.216,52.6436,52.8935,2841282.040143,0
+OMC.US,D,20131204,000000,52.5927,52.9092,51.8743,51.9566,2589348.863308,0
+OMC.US,D,20131205,000000,53.0787,53.2512,52.4221,52.6995,2375561.9320342,0
+OMC.US,D,20131206,000000,52.9729,53.5511,52.9161,53.357,1536390.4472221,0
+OMC.US,D,20131209,000000,53.357,53.7168,53.0945,53.216,1102117.7268178,0
+OMC.US,D,20131210,000000,52.9729,53.3972,52.8514,52.868,1004424.6041913,0
+OMC.US,D,20131211,000000,53.3365,53.5443,52.0291,52.2398,2009807.354236,0
+OMC.US,D,20131212,000000,51.9792,52.233,51.4852,51.5597,1849800.0578942,0
+OMC.US,D,20131213,000000,51.5979,52.1359,51.4784,51.498,1169554.2564264,0
+OMC.US,D,20131216,000000,51.6351,52.2477,51.6351,52.1085,1408391.7528759,0
+OMC.US,D,20131217,000000,52.0105,52.7132,52.0105,52.2624,2213923.0326897,0
+OMC.US,D,20131218,000000,52.5633,53.1003,51.7744,53.1003,1571058.184568,0
+OMC.US,D,20131219,000000,54.0391,55.0868,54.0391,54.6419,2979038.720427,0
+OMC.US,D,20131220,000000,54.4694,54.5655,53.7236,53.8,3203333.6240095,0
+OMC.US,D,20131223,000000,54.191,54.2204,53.5051,53.5962,1910279.5710724,0
+OMC.US,D,20131224,000000,53.702,54.2734,53.702,54.0637,496384.85697476,0
+OMC.US,D,20131226,000000,54.0637,54.7594,53.9255,54.7458,639596.54016825,0
+OMC.US,D,20131227,000000,55.2514,55.5347,55.0182,55.2583,1007021.4957747,0
+OMC.US,D,20131230,000000,55.0868,55.7278,54.8075,55.6905,1170200.1630561,0
+OMC.US,D,20131231,000000,55.6994,56.0688,55.664,55.9717,1183375.433832,0
+OMC.US,D,20140102,000000,56.0854,56.2824,55.568,55.6994,1433604.5600012,0
+OMC.US,D,20140103,000000,55.5278,55.8444,55.1554,55.5278,1434141.2849414,0
+OMC.US,D,20140106,000000,54.6419,54.8692,54.0078,54.191,2187284.741265,0
+OMC.US,D,20140107,000000,54.5595,54.9212,54.3479,54.7526,2266373.0999466,0
+OMC.US,D,20140108,000000,54.2204,54.341,53.7912,53.8216,1610547.2628692,0
+OMC.US,D,20140109,000000,54.6713,55.1554,54.341,54.3724,2173277.8529487,0
+OMC.US,D,20140110,000000,55.6376,55.8591,55.0476,55.1074,3635863.5189425,0
+OMC.US,D,20140113,000000,54.6056,54.8604,53.6775,53.8216,1954947.1266961,0
+OMC.US,D,20140114,000000,54.7262,55.76,54.6056,55.6278,2075242.8997995,0
+OMC.US,D,20140115,000000,56.4285,56.7205,55.9247,56.0688,2658800.6624165,0
+OMC.US,D,20140116,000000,56.1325,56.2452,55.7326,55.9571,1377191.2994594,0
+OMC.US,D,20140117,000000,56.0933,56.3285,55.8267,55.8444,1504337.9684727,0
+OMC.US,D,20140121,000000,56.2746,56.5774,55.4945,55.7386,1457087.8067202,0
+OMC.US,D,20140122,000000,55.7278,55.8032,55.2975,55.4161,1209556.5907067,0
+OMC.US,D,20140123,000000,54.9525,55.5582,54.883,55.177,2103237.2890293,0
+OMC.US,D,20140124,000000,54.7114,55.0387,54.3538,54.5743,2119549.2374976,0
+OMC.US,D,20140127,000000,54.3871,54.6056,53.8971,54.1607,2083908.0484541,0
+OMC.US,D,20140128,000000,55.1848,55.5101,54.6968,55.0799,1816997.592774,0
+OMC.US,D,20140129,000000,54.8692,55.1378,54.1832,54.538,1693917.1763971,0
+OMC.US,D,20140130,000000,54.785,55.8267,54.785,55.6816,1229609.2875227,0
+OMC.US,D,20140131,000000,54.0783,55.1986,54.0705,54.6262,3035536.6733072,0
+OMC.US,D,20140203,000000,54.7262,54.7762,53.1307,53.2444,2454381.9282457,0
+OMC.US,D,20140204,000000,53.3884,54.5213,53.2836,54.3116,1677007.2796114,0
+OMC.US,D,20140205,000000,53.9735,55.0555,53.9735,54.2578,2436389.3980728,0
+OMC.US,D,20140206,000000,55.1456,55.6082,55.0799,55.22,2154713.9045886,0
+OMC.US,D,20140207,000000,55.6994,56.0501,55.4611,55.8444,2833165.861104,0
+OMC.US,D,20140210,000000,55.6905,55.9973,55.4611,55.8267,2097901.6717053,0
+OMC.US,D,20140211,000000,56.891,57.2448,54.8898,54.9427,7582663.2241178,0
+OMC.US,D,20140212,000000,54.8006,54.9359,54.047,54.8457,4662874.4473767,0
+OMC.US,D,20140213,000000,55.2368,56.0276,55.0103,55.9885,2431375.2034792,0
+OMC.US,D,20140214,000000,56.1903,57.4261,55.8512,57.1546,2075672.4838295,0
+OMC.US,D,20140218,000000,57.2791,57.4721,56.9695,57.3213,1285465.4153318,0
+OMC.US,D,20140219,000000,57.1918,57.722,56.7499,56.7871,1080106.9023207,0
+OMC.US,D,20140220,000000,56.8263,56.9087,56.3647,56.3873,1862577.3767182,0
+OMC.US,D,20140221,000000,56.4491,56.8401,56.1021,56.1178,1753155.8957973,0
+OMC.US,D,20140224,000000,56.698,57.7965,56.6666,57.087,1620691.9764732,0
+OMC.US,D,20140225,000000,57.5996,57.8573,57.3889,57.5035,1653888.3119868,0
+OMC.US,D,20140226,000000,57.3741,57.3977,56.6519,56.6902,1318505.6312335,0
+OMC.US,D,20140227,000000,56.3432,56.8636,56.2746,56.6588,1492671.853945,0
+OMC.US,D,20140228,000000,57.4095,58.0288,57.1576,57.2644,2362269.3164519,0
+OMC.US,D,20140303,000000,56.4617,56.795,55.8865,56.3481,1195338.4817391,0
+OMC.US,D,20140304,000000,56.7793,57.0606,56.5539,56.9233,1291083.6805806,0
+OMC.US,D,20140305,000000,56.7636,56.9165,56.1884,56.5666,1257585.3097394,0
+OMC.US,D,20140306,000000,57.0302,57.3624,56.9233,57.1742,1203262.8275294,0
+OMC.US,D,20140307,000000,57.3311,57.6408,57.0762,57.1282,2026882.5541402,0
+OMC.US,D,20140310,000000,57.0361,57.0361,55.6288,55.667,1756150.7393325,0
+OMC.US,D,20140311,000000,55.5847,55.714,55.0387,55.4171,2733461.5505361,0
+OMC.US,D,20140312,000000,54.6311,55.4112,54.4409,55.3818,2696980.5808351,0
+OMC.US,D,20140313,000000,55.519,55.5445,54.7085,54.7085,1224347.1382514,0
+OMC.US,D,20140314,000000,54.3969,54.7506,54.1235,54.6674,1334551.258011,0
+OMC.US,D,20140317,000000,54.835,55.4709,54.5331,55.0868,1670415.5626649,0
+OMC.US,D,20140318,000000,55.0789,55.7022,54.9643,55.2368,1634514.1742682,0
+OMC.US,D,20140319,000000,55.1632,55.1632,54.0647,54.2754,2821114.0393,0
+OMC.US,D,20140320,000000,53.6315,54.8428,53.5099,54.8124,2033654.8800494,0
+OMC.US,D,20140321,000000,54.9585,55.861,54.3224,54.5253,2020283.6944665,0
+OMC.US,D,20140324,000000,54.5547,54.6585,53.9431,54.4723,1661313.6872529,0
+OMC.US,D,20140325,000000,54.5253,54.737,54.1293,54.4811,1002429.7424838,0
+OMC.US,D,20140326,000000,55.0339,55.618,54.7908,54.9339,2380711.8384472,0
+OMC.US,D,20140327,000000,55.0711,55.2681,54.5703,54.6085,1693759.0160061,0
+OMC.US,D,20140328,000000,54.8888,55.2681,54.4645,54.7154,1546415.7752404,0
+OMC.US,D,20140331,000000,54.9859,55.2514,54.782,54.9339,1591751.6860654,0
+OMC.US,D,20140401,000000,55.0868,55.1152,53.4669,54.7506,2270712.8170013,0
+OMC.US,D,20140402,000000,54.4645,54.7742,54.0245,54.4125,1721476.8796488,0
+OMC.US,D,20140403,000000,54.6752,55.0927,54.5253,54.7428,952572.4852518,0
+OMC.US,D,20140404,000000,54.9192,54.9711,54.3665,54.5331,1580020.2666021,0
+OMC.US,D,20140407,000000,53.9735,53.9735,52.7034,52.823,2721027.0826246,0
+OMC.US,D,20140408,000000,52.7514,53.0268,52.2389,52.8837,3711625.4074623,0
+OMC.US,D,20140409,000000,53.4129,53.6775,52.9082,53.36,2517190.9909268,0
+OMC.US,D,20140410,000000,53.36,53.6315,52.331,52.5377,2514832.8705145,0
+OMC.US,D,20140411,000000,51.8155,51.9458,51.4686,51.545,2546485.3565327,0
+OMC.US,D,20140414,000000,51.0835,52.134,51.0835,52.1125,2884307.7888679,0
+OMC.US,D,20140415,000000,52.0066,52.5877,51.6431,52.2467,2168630.9986184,0
+OMC.US,D,20140416,000000,52.7769,53.8363,52.7034,53.7402,2202088.5538747,0
+OMC.US,D,20140417,000000,54.3508,54.4645,53.6383,53.8432,1380087.1652015,0
+OMC.US,D,20140421,000000,53.6638,54.2988,53.5031,54.096,1510609.2830784,0
+OMC.US,D,20140422,000000,54.0647,54.0725,52.1271,52.8661,3429795.8351454,0
+OMC.US,D,20140423,000000,51.8234,52.1565,51.5195,52.0439,3502512.8810385,0
+OMC.US,D,20140424,000000,52.3682,53.2326,51.8606,52.8916,2831247.528618,0
+OMC.US,D,20140425,000000,52.7093,52.7093,51.0237,51.3852,5052587.7734569,0
+OMC.US,D,20140428,000000,51.448,51.5725,49.9084,50.2337,3717381.4253097,0
+OMC.US,D,20140429,000000,50.5072,50.81,50.2181,50.4621,2580973.5053056,0
+OMC.US,D,20140430,000000,50.954,51.2588,50.7649,51.2089,2425789.5906984,0
+OMC.US,D,20140501,000000,51.1049,51.3314,50.5209,50.7199,1945797.2929719,0
+OMC.US,D,20140502,000000,50.6953,50.9316,50.5307,50.76,1926461.930059,0
+OMC.US,D,20140505,000000,50.3856,50.7708,50.1259,50.4621,1255716.9763448,0
+OMC.US,D,20140506,000000,50.3494,50.4846,50.0142,50.0299,2416599.9617789,0
+OMC.US,D,20140507,000000,50.2181,50.373,49.6379,49.7722,1464497.876142,0
+OMC.US,D,20140508,000000,49.5752,50.3092,49.5086,50.0917,1463931.5599028,0
+OMC.US,D,20140509,000000,50.1259,51.5969,49.584,51.1951,16230196.892747,0
+OMC.US,D,20140512,000000,51.0765,51.9674,50.7199,51.8547,6545606.5598728,0
+OMC.US,D,20140513,000000,51.793,52.285,51.3912,52.0341,5368547.3377899,0
+OMC.US,D,20140514,000000,51.9154,51.9752,50.6807,50.7041,4835463.1477354,0
+OMC.US,D,20140515,000000,50.6865,51.3255,49.9848,51.2588,4609193.7902378,0
+OMC.US,D,20140516,000000,50.9982,51.4196,50.4092,50.908,4061582.3131607,0
+OMC.US,D,20140519,000000,50.8404,51.1451,50.7345,50.9982,3842400.5819649,0
+OMC.US,D,20140520,000000,51.0835,51.5793,50.9002,51.2932,2449495.2823546,0
+OMC.US,D,20140521,000000,51.5548,51.9841,51.0765,51.8096,2769985.3766012,0
+OMC.US,D,20140522,000000,51.9527,52.5564,51.6959,52.4064,2863305.1093155,0
+OMC.US,D,20140523,000000,52.3682,52.9161,52.0733,52.7514,4523729.0168196,0
+OMC.US,D,20140527,000000,52.8386,53.2688,52.1125,53.0141,3469020.6325351,0
+OMC.US,D,20140528,000000,53.1405,53.5649,52.9161,53.458,3742534.0294474,0
+OMC.US,D,20140529,000000,53.458,53.8676,53.307,53.7668,2713180.2864453,0
+OMC.US,D,20140530,000000,53.6471,53.9578,53.3326,53.8363,2989338.5332532,0
+OMC.US,D,20140602,000000,54.0009,54.193,53.6177,54.1852,2448493.2597475,0
+OMC.US,D,20140603,000000,53.9578,54.0167,53.5873,53.7834,2487288.4731071,0
+OMC.US,D,20140604,000000,53.5805,53.8824,53.4031,53.6177,1549658.5734534,0
+OMC.US,D,20140605,000000,53.7168,54.0568,53.5873,53.9901,2650794.6854566,0
+OMC.US,D,20140606,000000,54.145,54.145,53.4874,53.7226,2059438.0849724,0
+OMC.US,D,20140609,000000,53.7089,54.1166,53.7089,54.0568,1894550.2650772,0
+OMC.US,D,20140610,000000,53.9823,54.096,53.6315,53.8,1644256.8543619,0
+OMC.US,D,20140611,000000,53.4923,53.7392,53.3992,53.654,2321123.1254075,0
+OMC.US,D,20140612,000000,53.7912,53.8294,53.2698,53.4502,2580917.3838764,0
+OMC.US,D,20140613,000000,53.6766,53.7834,53.1483,53.5149,1258875.0822193,0
+OMC.US,D,20140616,000000,53.5471,53.6158,52.867,53.3835,1923255.8658724,0
+OMC.US,D,20140617,000000,53.4355,53.7668,53.2846,53.6227,2787213.6349485,0
+OMC.US,D,20140618,000000,53.5413,53.7158,53.0729,53.6471,1971347.8490615,0
+OMC.US,D,20140619,000000,53.6373,54.247,53.5471,54.147,1610493.1822194,0
+OMC.US,D,20140620,000000,54.4175,54.5674,54.0891,54.5605,2339152.3896066,0
+OMC.US,D,20140623,000000,54.3096,54.5067,54.0979,54.1891,1983893.5394417,0
+OMC.US,D,20140624,000000,53.9755,54.5311,53.9676,54.3773,1588700.7211011,0
+OMC.US,D,20140625,000000,54.1254,54.5674,53.9676,54.5155,1379179.0184395,0
+OMC.US,D,20140626,000000,54.5389,54.5674,53.9755,54.3714,1262697.4617366,0
+OMC.US,D,20140627,000000,54.3469,54.7085,54.3469,54.6732,1527122.2483019,0
+OMC.US,D,20140630,000000,54.5762,54.7506,54.147,54.2714,2184748.0526693,0
+OMC.US,D,20140701,000000,54.4851,54.8937,54.4605,54.7232,1349379.5599716,0
+OMC.US,D,20140702,000000,54.5517,54.7654,54.3096,54.4018,1331717.6360357,0
+OMC.US,D,20140703,000000,54.6223,56.1394,54.5155,55.9217,2660873.0737351,0
+OMC.US,D,20140707,000000,55.8542,55.8542,55.3004,55.3612,1634714.1706339,0
+OMC.US,D,20140708,000000,55.2142,55.3063,54.5389,54.7232,1293478.5350191,0
+OMC.US,D,20140709,000000,54.7584,54.9653,54.4605,54.9035,1805871.2643554,0
+OMC.US,D,20140710,000000,54.3322,54.4851,54.0745,54.3773,1268458.5815322,0
+OMC.US,D,20140711,000000,54.4312,54.4449,54.1127,54.3096,1635671.2960976,0
+OMC.US,D,20140714,000000,54.5017,54.6066,54.0891,54.2185,2507781.978239,0
+OMC.US,D,20140715,000000,54.4312,54.5155,53.752,54.1195,3028812.3057101,0
+OMC.US,D,20140716,000000,54.4018,54.6223,53.998,54.3773,2757959.0645377,0
+OMC.US,D,20140717,000000,54.1254,54.5605,54.0265,54.1568,2399762.5126562,0
+OMC.US,D,20140718,000000,54.4018,54.5929,54.147,54.5067,1618365.4881392,0
+OMC.US,D,20140721,000000,54.4527,54.6164,54.0979,54.3528,2049580.1008517,0
+OMC.US,D,20140722,000000,54.7584,55.3152,54.0666,55.2084,4058407.8810523,0
+OMC.US,D,20140723,000000,55.1711,55.6278,54.88,55.0653,2441936.2360482,0
+OMC.US,D,20140724,000000,55.2456,55.6542,54.9869,55.5219,1993987.2335645,0
+OMC.US,D,20140725,000000,55.5493,56.4971,55.5259,56.4813,3521921.7120041,0
+OMC.US,D,20140728,000000,55.7532,55.7532,55.1711,55.6003,3858521.7175742,0
+OMC.US,D,20140729,000000,55.5758,55.6542,54.8732,54.9114,2620484.0117888,0
+OMC.US,D,20140730,000000,55.3789,55.4583,54.5429,54.6497,2612539.258206,0
+OMC.US,D,20140731,000000,54.6497,54.6732,53.1885,53.3365,3045494.6556106,0
+OMC.US,D,20140801,000000,53.165,54.0185,53.0003,53.7579,2264093.5495351,0
+OMC.US,D,20140804,000000,53.7579,54.1048,53.4355,53.9755,1441935.0208604,0
+OMC.US,D,20140805,000000,53.8598,53.9911,53.3992,53.6697,1483905.686718,0
+OMC.US,D,20140806,000000,53.3453,53.7392,53.1081,53.5717,1818405.7304499,0
+OMC.US,D,20140807,000000,53.7912,54.0185,53.3649,53.4188,1777453.4134332,0
+OMC.US,D,20140808,000000,53.3718,54.1254,53.1797,54.0813,1712685.2026813,0
+OMC.US,D,20140811,000000,54.1401,54.7986,54.1401,54.3714,1135538.5480479,0
+OMC.US,D,20140812,000000,54.3096,54.4605,54.1048,54.1803,1239131.5634583,0
+OMC.US,D,20140813,000000,54.4782,54.5605,54.1195,54.242,1220919.6495171,0
+OMC.US,D,20140814,000000,54.4243,54.8281,54.2185,54.8046,1132243.7099642,0
+OMC.US,D,20140815,000000,55.0731,55.1799,54.0979,54.5831,1481474.0982531,0
+OMC.US,D,20140818,000000,54.9417,55.124,54.9035,55.0261,830363.48161065,0
+OMC.US,D,20140819,000000,55.0868,55.2622,54.6223,54.638,1054585.9375301,0
+OMC.US,D,20140820,000000,54.6732,55.0868,54.5429,54.8888,984106.60607411,0
+OMC.US,D,20140821,000000,54.9114,55.3524,54.8673,55.3298,1417995.6599812,0
+OMC.US,D,20140822,000000,55.222,55.3357,54.835,54.9349,944272.63608118,0
+OMC.US,D,20140825,000000,55.1574,55.1574,54.5831,54.7232,1358184.5020042,0
+OMC.US,D,20140826,000000,54.8585,55.0868,54.638,54.7986,894305.17677016,0
+OMC.US,D,20140827,000000,54.8114,55.1015,54.5223,55.1015,1479235.3634265,0
+OMC.US,D,20140828,000000,55.0261,55.272,54.6291,55.0339,1213275.9108723,0
+OMC.US,D,20140829,000000,55.0868,55.421,54.7506,54.8732,1471053.8794517,0
+OMC.US,D,20140902,000000,54.8428,55.3152,54.6732,54.9721,1461782.6193627,0
+OMC.US,D,20140903,000000,55.3298,55.4681,54.7144,54.8888,1367201.6850778,0
+OMC.US,D,20140904,000000,54.9349,55.1476,54.7418,54.8732,1542483.1936442,0
+OMC.US,D,20140905,000000,54.8428,55.1172,54.6458,55.1084,1181334.6545916,0
+OMC.US,D,20140908,000000,55.1084,55.1084,54.4527,54.638,1325885.0889667,0
+OMC.US,D,20140909,000000,54.7418,54.8585,54.34,54.835,1483421.0016484,0
+OMC.US,D,20140910,000000,54.6997,54.7986,54.2244,54.638,1739790.832552,0
+OMC.US,D,20140911,000000,54.5517,54.7418,54.2106,54.3861,1504965.5080891,0
+OMC.US,D,20140912,000000,54.3469,54.3626,53.8216,54.1254,1175631.6970043,0
+OMC.US,D,20140915,000000,54.1656,54.1656,53.409,53.6011,1344598.0142114,0
+OMC.US,D,20140916,000000,53.5629,53.9265,53.2934,53.8158,1631217.2954054,0
+OMC.US,D,20140917,000000,53.8824,54.0421,53.3649,53.5943,1326929.9679378,0
+OMC.US,D,20140918,000000,53.6628,53.998,53.508,53.8432,1362188.5108738,0
+OMC.US,D,20140919,000000,54.2058,54.3979,53.8,54.2508,2906055.352843,0
+OMC.US,D,20140922,000000,54.1264,54.1264,53.3757,53.6746,1700079.3093135,0
+OMC.US,D,20140923,000000,53.2081,53.4149,52.5525,52.7475,2921225.4853263,0
+OMC.US,D,20140924,000000,52.6858,53.4404,52.4339,53.361,1921570.1822197,0
+OMC.US,D,20140925,000000,53.2012,53.261,52.7602,52.9857,2128177.6521259,0
+OMC.US,D,20140926,000000,53.0925,53.7216,53.0455,53.6991,1417749.7460827,0
+OMC.US,D,20140929,000000,53.0837,53.4982,52.9474,53.0611,1793863.3193051,0
+OMC.US,D,20140930,000000,53.0925,53.3874,52.8464,52.8464,3209972.2788785,0
+OMC.US,D,20141001,000000,52.7161,52.868,51.5871,51.7577,2117619.6807259,0
+OMC.US,D,20141002,000000,51.7646,51.941,50.8962,51.5176,1909536.7274289,0
+OMC.US,D,20141003,000000,51.8724,52.527,51.8724,52.232,2059232.9866587,0
+OMC.US,D,20141006,000000,52.3624,52.4104,51.7949,51.8116,1845886.8637007,0
+OMC.US,D,20141007,000000,51.7116,51.7273,50.5895,50.6541,2921830.5763711,0
+OMC.US,D,20141008,000000,50.7806,51.6342,50.3974,51.4156,4563342.5826546,0
+OMC.US,D,20141009,000000,51.4813,51.5529,50.321,50.5973,2437542.4383436,0
+OMC.US,D,20141010,000000,50.7139,51.2275,50.2818,50.2818,2836830.0802302,0
+OMC.US,D,20141013,000000,50.1945,50.4827,49.5761,49.832,2485738.501274,0
+OMC.US,D,20141014,000000,50.1749,50.7453,50.1749,50.4768,2865694.8618061,0
+OMC.US,D,20141015,000000,49.392,50.4984,49.1391,50.4611,3155514.084849,0
+OMC.US,D,20141016,000000,49.9986,51.3344,49.9132,50.7728,2545123.1363898,0
+OMC.US,D,20141017,000000,50.9913,51.7577,50.812,51.5029,2537201.8517682,0
+OMC.US,D,20141020,000000,51.303,51.7038,51.1961,51.6342,1613784.9591342,0
+OMC.US,D,20141021,000000,53.5463,53.7158,52.1957,52.9602,2549020.0043493,0
+OMC.US,D,20141022,000000,52.379,52.7083,51.3608,51.396,3405530.9699773,0
+OMC.US,D,20141023,000000,51.5176,53.2728,51.4892,53.2532,4273875.3940306,0
+OMC.US,D,20141024,000000,53.1601,53.9598,53.1464,53.8686,2436675.1071666,0
+OMC.US,D,20141027,000000,53.6834,53.9274,53.0679,53.1101,2169687.1018752,0
+OMC.US,D,20141028,000000,53.4767,53.7304,53.0758,53.7304,1494485.0863001,0
+OMC.US,D,20141029,000000,53.6746,54.0607,53.507,53.8,2107501.4972521,0
+OMC.US,D,20141030,000000,53.6609,54.4507,53.5139,54.3077,1514570.435584,0
+OMC.US,D,20141031,000000,54.9799,55.2485,54.9192,55.1495,2540259.95946,0
+OMC.US,D,20141103,000000,55.325,55.8679,55.325,55.7316,1560028.7931633,0
+OMC.US,D,20141104,000000,55.719,55.9022,55.3465,55.3739,2048966.8466899,0
+OMC.US,D,20141105,000000,55.7856,55.9119,55.1966,55.5131,1344279.6526498,0
+OMC.US,D,20141106,000000,55.6709,55.9531,55.4171,55.8757,1536509.8328076,0
+OMC.US,D,20141107,000000,55.9453,55.9453,55.5199,55.8042,2610850.5133846,0
+OMC.US,D,20141110,000000,55.7698,56.0109,55.7512,56.0021,1054069.6203824,0
+OMC.US,D,20141111,000000,56.0913,56.1834,55.9923,56.0913,1070554.0146965,0
+OMC.US,D,20141112,000000,55.9923,56.4255,55.9923,56.3314,1176426.5805184,0
+OMC.US,D,20141113,000000,56.4755,56.7,56.254,56.5157,1423765.9632834,0
+OMC.US,D,20141114,000000,56.4833,57.183,56.4667,56.8449,1686333.6407399,0
+OMC.US,D,20141117,000000,56.792,57.1762,56.7156,57.0213,1687723.4114026,0
+OMC.US,D,20141118,000000,57.0213,57.4515,56.7989,57.2497,1465315.2082278,0
+OMC.US,D,20141119,000000,57.2683,57.5143,56.9909,57.4595,1628683.6679785,0
+OMC.US,D,20141120,000000,57.4065,57.5143,57.183,57.2977,1512074.562573,0
+OMC.US,D,20141121,000000,57.6368,57.7642,57.3673,57.5741,2188612.2681609,0
+OMC.US,D,20141124,000000,57.8044,58.4894,57.727,58.4129,1578740.6980183,0
+OMC.US,D,20141125,000000,58.4129,58.6806,58.2807,58.4571,2479806.9764119,0
+OMC.US,D,20141126,000000,58.3963,58.9039,58.2807,58.8187,1035096.4957846,0
+OMC.US,D,20141128,000000,58.8187,59.3939,58.7266,59.3029,975781.24716299,0
+OMC.US,D,20141201,000000,59.0039,59.4234,58.8481,59.2548,1387147.2409836,0
+OMC.US,D,20141202,000000,59.2548,59.9781,59.1333,59.7615,2139051.9443083,0
+OMC.US,D,20141203,000000,59.8928,59.931,59.5772,59.7987,1325576.9313014,0
+OMC.US,D,20141204,000000,59.6625,60.0457,59.4028,59.9781,1798107.1197354,0
+OMC.US,D,20141205,000000,59.931,60.1525,59.8369,60.1133,1526372.261931,0
+OMC.US,D,20141208,000000,60.0976,60.2368,59.591,60.176,1742821.389724,0
+OMC.US,D,20141209,000000,59.5566,60.0976,59.2548,59.9849,2919246.9498528,0
+OMC.US,D,20141210,000000,59.8625,59.8987,59.4401,59.4606,2925879.482384,0
+OMC.US,D,20141211,000000,59.7389,60.2368,59.3529,59.4861,1362922.1710107,0
+OMC.US,D,20141212,000000,58.9549,59.4675,58.2963,58.3336,2173714.5797061,0
+OMC.US,D,20141215,000000,58.6894,58.8697,57.5976,57.9327,1937374.9970469,0
+OMC.US,D,20141216,000000,57.9043,58.2807,57.3359,57.4065,2347731.8255331,0
+OMC.US,D,20141217,000000,57.6408,58.5737,57.1988,58.511,2154984.307838,0
+OMC.US,D,20141218,000000,59.3449,59.3939,58.4639,59.1254,2828705.7380742,0
+OMC.US,D,20141219,000000,59.2088,59.7654,58.9696,59.2558,3155801.8347219,0
+OMC.US,D,20141222,000000,59.442,59.6723,59.1333,59.4802,2250589.7133015,0
+OMC.US,D,20141223,000000,59.7341,60.1192,59.3547,59.984,1666397.2683407,0
+OMC.US,D,20141224,000000,59.8663,60.0966,59.7429,59.7654,714604.3607587,0
+OMC.US,D,20141226,000000,59.6723,60.0966,59.4037,59.8331,1259807.7183322,0
+OMC.US,D,20141229,000000,59.7262,60.2769,59.4185,60.2123,1154699.4243358,0
+OMC.US,D,20141230,000000,60.2064,60.2525,59.6106,59.9438,1056417.5368984,0
+OMC.US,D,20141231,000000,60.2201,60.5396,59.8125,59.8409,1645067.0437202,0
+OMC.US,D,20150102,000000,60.2064,60.2995,58.4159,58.6512,1539156.7234824,0
+OMC.US,D,20150105,000000,58.56,58.7305,57.3947,57.6025,2117301.3191644,0
+OMC.US,D,20150106,000000,57.7201,57.7887,56.5294,57.2242,2861242.9018931,0
+OMC.US,D,20150107,000000,57.7044,57.7044,56.9165,57.4173,2042714.919487,0
+OMC.US,D,20150108,000000,57.8897,58.4591,57.8417,58.3219,1519504.0193975,0
+OMC.US,D,20150109,000000,58.4522,58.4747,57.6898,57.8122,1068940.778707,0
+OMC.US,D,20150112,000000,58.0278,58.0847,57.2184,57.4721,1075662.0851352,0
+OMC.US,D,20150113,000000,57.9661,58.5012,56.7744,57.4937,1512918.4247889,0
+OMC.US,D,20150114,000000,56.9165,57.7338,56.6078,57.6898,1688148.9138742,0
+OMC.US,D,20150115,000000,57.0782,57.5192,56.4285,56.5069,2346800.2098099,0
+OMC.US,D,20150116,000000,56.0061,56.8753,56.0061,56.8381,2483885.4737238,0
+OMC.US,D,20150120,000000,56.8538,57.0939,56.3138,56.9645,1862713.0885376,0
+OMC.US,D,20150121,000000,56.7382,57.6898,56.6598,57.6456,1673541.0160716,0
+OMC.US,D,20150122,000000,57.9602,58.4845,57.4319,58.2748,1682249.0210904,0
+OMC.US,D,20150123,000000,58.3924,58.4591,57.3801,57.4408,1463060.1471672,0
+OMC.US,D,20150126,000000,57.5319,57.8201,56.9381,57.6192,969308.91580214,0
+OMC.US,D,20150127,000000,57.1468,57.5476,56.645,56.9919,1447835.934034,0
+OMC.US,D,20150128,000000,57.4251,57.5104,56.3971,56.6676,2180567.5163954,0
+OMC.US,D,20150129,000000,56.6362,57.48,56.0658,57.3105,1399944.9676,0
+OMC.US,D,20150130,000000,56.7156,57.0782,56.1296,56.2374,1762680.2125121,0
+OMC.US,D,20150202,000000,56.499,56.7989,55.6042,56.5069,2249685.6480981,0
+OMC.US,D,20150203,000000,56.9223,57.3713,56.6598,57.3477,1349199.9713985,0
+OMC.US,D,20150204,000000,57.3311,57.8328,57.1027,57.2242,1375005.624893,0
+OMC.US,D,20150205,000000,57.2722,58.2895,57.0635,58.122,2035552.804743,0
+OMC.US,D,20150206,000000,58.0484,58.3591,57.6398,57.8328,1442185.0163173,0
+OMC.US,D,20150209,000000,57.3311,58.6766,57.3311,58.56,3303514.45653,0
+OMC.US,D,20150210,000000,58.5345,58.56,55.8228,58.0847,5706070.7959663,0
+OMC.US,D,20150211,000000,57.8269,58.6228,57.4487,58.4218,3486287.6656879,0
+OMC.US,D,20150212,000000,58.7236,59.4097,58.5227,59.0716,1950341.0879506,0
+OMC.US,D,20150213,000000,59.2029,59.9751,59.0941,59.9114,2349019.5572339,0
+OMC.US,D,20150217,000000,59.7958,59.9751,59.4802,59.634,1707381.2174356,0
+OMC.US,D,20150218,000000,59.6958,60.0055,59.6272,59.7341,1321448.4348981,0
+OMC.US,D,20150219,000000,59.8585,60.1917,59.7174,60.175,1150587.2541664,0
+OMC.US,D,20150220,000000,60.0966,60.228,59.5439,60.2064,1628020.4147254,0
+OMC.US,D,20150223,000000,60.2525,60.3838,59.8507,60.1192,1231352.1129939,0
+OMC.US,D,20150224,000000,59.9908,60.4769,59.8909,60.3535,1220788.0192561,0
+OMC.US,D,20150225,000000,60.1917,61.1825,60.1917,61.1394,2186845.9737284,0
+OMC.US,D,20150226,000000,61.1394,62.2067,60.9806,61.9518,3218483.3487005,0
+OMC.US,D,20150227,000000,61.9518,62.0842,61.3041,61.4422,1696315.0920046,0
+OMC.US,D,20150302,000000,61.456,62.5536,61.4422,62.1988,2066233.8798428,0
+OMC.US,D,20150303,000000,62.1684,62.4458,61.5422,61.7509,1599936.2312089,0
+OMC.US,D,20150304,000000,61.6725,61.6813,60.7699,61.0884,1384005.4613431,0
+OMC.US,D,20150305,000000,61.452,61.5853,60.5818,60.8699,973545.57350515,0
+OMC.US,D,20150306,000000,60.5749,60.8071,59.7507,59.9447,1513279.6427144,0
+OMC.US,D,20150309,000000,60.178,60.4877,59.8909,60.3867,958085.65036968,0
+OMC.US,D,20150310,000000,59.8663,59.9986,59.4019,59.5145,1236198.9636899,0
+OMC.US,D,20150311,000000,59.7095,59.7742,59.1823,59.3607,1174453.146993,0
+OMC.US,D,20150312,000000,59.5508,60.5268,59.4077,60.4005,1130457.0077393,0
+OMC.US,D,20150313,000000,60.3319,60.373,59.4606,59.9045,1033594.4822636,0
+OMC.US,D,20150316,000000,60.2956,60.7925,59.984,60.6278,1161458.4851799,0
+OMC.US,D,20150317,000000,60.2623,60.4661,59.8213,59.9673,916794.56399911,0
+OMC.US,D,20150318,000000,59.9585,61.065,59.4547,60.7347,1041572.9087039,0
+OMC.US,D,20150319,000000,60.668,60.8699,60.3319,60.8151,829834.91978739,0
+OMC.US,D,20150320,000000,61.0953,61.3727,60.8533,60.8757,1841308.3754749,0
+OMC.US,D,20150323,000000,60.9081,61.3658,60.8855,61.0002,1057780.777431,0
+OMC.US,D,20150324,000000,60.9218,61.2247,60.6278,60.6278,976996.53120064,0
+OMC.US,D,20150325,000000,60.767,60.8993,60.0055,60.0545,1506979.7571993,0
+OMC.US,D,20150326,000000,59.8585,60.0624,59.5145,59.7419,1577861.1221657,0
+OMC.US,D,20150327,000000,59.7654,60.1212,59.688,59.8751,857361.97057122,0
+OMC.US,D,20150330,000000,60.0976,60.7856,60.0976,60.668,1051093.1438602,0
+OMC.US,D,20150331,000000,60.5582,61.1394,60.3319,60.619,1325447.3418196,0
+OMC.US,D,20150401,000000,59.7507,60.4877,59.6948,60.3867,1669059.4648598,0
+OMC.US,D,20150402,000000,60.2779,61.3265,60.2779,61.1982,1281352.2247728,0
+OMC.US,D,20150406,000000,61.3824,61.501,60.962,61.4295,1140362.9501721,0
+OMC.US,D,20150407,000000,61.3109,61.4432,60.8454,60.8454,1630142.8251353,0
+OMC.US,D,20150408,000000,60.8924,61.6324,60.7611,61.3433,1800142.7970277,0
+OMC.US,D,20150409,000000,61.2433,61.3991,60.568,60.7287,2575746.0492813,0
+OMC.US,D,20150410,000000,60.7121,61.1472,60.472,61.1168,1174582.7364748,0
+OMC.US,D,20150413,000000,60.619,60.7435,60.0368,60.1868,2066548.1598458,0
+OMC.US,D,20150414,000000,60.1074,60.6052,59.8331,60.5964,2138199.9189755,0
+OMC.US,D,20150415,000000,60.7219,60.7983,60.0447,60.1623,2047744.419925,0
+OMC.US,D,20150416,000000,60.1702,60.5436,59.8909,60.1623,1939404.5520014,0
+OMC.US,D,20150417,000000,59.8585,59.9908,59.4401,59.8125,2074651.0738197,0
+OMC.US,D,20150420,000000,60.13,60.915,59.9986,60.5436,3112011.8141715,0
+OMC.US,D,20150421,000000,60.4357,60.5366,59.4322,59.5792,2334580.0237185,0
+OMC.US,D,20150422,000000,59.5792,60.7121,59.2205,60.5268,2704651.8699997,0
+OMC.US,D,20150423,000000,60.4877,60.8454,60.1133,60.4808,1318398.4903234,0
+OMC.US,D,20150424,000000,60.6052,60.6278,59.7948,60.2466,1952003.3026419,0
+OMC.US,D,20150427,000000,60.3397,60.6425,60.0447,60.0624,2107839.2462164,0
+OMC.US,D,20150428,000000,60.0447,60.2545,59.3019,59.3509,1915158.0538466,0
+OMC.US,D,20150429,000000,59.244,59.4224,58.7687,59.2656,2340155.4326032,0
+OMC.US,D,20150430,000000,59.2372,59.4145,58.5933,58.8941,1941772.8763099,0
+OMC.US,D,20150501,000000,59.2372,59.7595,59.0568,59.6654,1327017.7214451,0
+OMC.US,D,20150504,000000,59.8507,60.1623,59.7095,59.9114,1054180.842851,0
+OMC.US,D,20150505,000000,59.7164,60.0447,59.2754,59.2921,1576960.1181311,0
+OMC.US,D,20150506,000000,59.3509,59.7331,58.6158,58.8785,1735189.8957546,0
+OMC.US,D,20150507,000000,59.2921,59.5704,58.9118,59.3067,1608499.3409016,0
+OMC.US,D,20150508,000000,59.9447,60.6425,59.7742,59.9301,1197736.3973464,0
+OMC.US,D,20150511,000000,59.9673,60.4877,59.7742,59.7742,1313124.0963766,0
+OMC.US,D,20150512,000000,59.4077,59.5704,58.9403,59.4077,995045.18280253,0
+OMC.US,D,20150513,000000,59.4401,59.883,59.393,59.6723,1040832.1058396,0
+OMC.US,D,20150514,000000,60.0702,60.5092,59.7595,60.472,1404970.3864794,0
+OMC.US,D,20150515,000000,60.5749,60.7347,60.4514,60.7347,2362207.0726851,0
+OMC.US,D,20150518,000000,60.6347,60.9081,60.5964,60.6504,1603200.457604,0
+OMC.US,D,20150519,000000,60.8611,61.1022,60.4269,60.472,1558312.4978221,0
+OMC.US,D,20150520,000000,60.6112,60.8533,60.1133,60.3035,1402871.4450307,0
+OMC.US,D,20150521,000000,60.3573,60.5818,60.1535,60.3152,1111548.1676876,0
+OMC.US,D,20150522,000000,60.3249,60.619,59.7742,59.8331,1445874.7451839,0
+OMC.US,D,20150526,000000,59.6948,59.7262,58.5345,58.7021,2142717.1838241,0
+OMC.US,D,20150527,000000,58.9118,59.0568,58.5414,58.7942,2290377.7657615,0
+OMC.US,D,20150528,000000,58.7374,58.7687,58.3728,58.5933,1419072.1710304,0
+OMC.US,D,20150529,000000,58.4424,58.5345,57.5653,57.9357,3020132.8716009,0
+OMC.US,D,20150601,000000,58.1248,58.3973,57.4947,58.0622,1621913.3828485,0
+OMC.US,D,20150602,000000,57.8603,58.3659,57.7211,58.0033,1232920.4518402,0
+OMC.US,D,20150603,000000,58.314,58.5414,57.9769,58.2807,855431.39340983,0
+OMC.US,D,20150604,000000,58.0092,58.1308,57.48,57.5114,1166220.6435373,0
+OMC.US,D,20150605,000000,57.4319,57.5653,56.9695,57.1918,1866775.2596156,0
+OMC.US,D,20150608,000000,57.0351,57.2801,56.9743,57.0351,1653365.8725013,0
+OMC.US,D,20150609,000000,56.9341,56.9527,56.2824,56.6019,1513045.9734913,0
+OMC.US,D,20150610,000000,56.8733,57.4301,56.8048,57.3056,1587535.4361547,0
+OMC.US,D,20150611,000000,57.3359,57.4781,57.1262,57.234,797577.34272437,0
+OMC.US,D,20150612,000000,56.9635,57.0243,56.5784,56.7499,1427387.3260454,0
+OMC.US,D,20150615,000000,56.1776,56.4529,56.0247,56.1403,1627957.1505689,0
+OMC.US,D,20150616,000000,56.1776,56.6578,56.008,56.6166,1472352.8354383,0
+OMC.US,D,20150617,000000,56.7499,57.085,56.6166,56.844,1040293.3401202,0
+OMC.US,D,20150618,000000,56.8989,57.4869,56.8518,56.9459,2097451.6798829,0
+OMC.US,D,20150619,000000,56.7274,56.7568,56.3128,56.4755,2197358.0275955,0
+OMC.US,D,20150622,000000,56.7274,57.1644,56.7274,56.9635,1390978.8040074,0
+OMC.US,D,20150623,000000,57.0243,57.0311,56.2422,56.2422,1291921.4204587,0
+OMC.US,D,20150624,000000,56.0903,56.3432,55.5278,55.5278,1156549.3907171,0
+OMC.US,D,20150625,000000,55.7522,55.8228,55.0917,55.2798,1665774.8306724,0
+OMC.US,D,20150626,000000,55.4563,55.761,55.3318,55.4504,1611481.9397613,0
+OMC.US,D,20150629,000000,55.1211,55.325,54.1676,54.1676,2047631.1566771,0
+OMC.US,D,20150630,000000,54.3939,54.738,54.0245,54.3939,2110832.0489723,0
+OMC.US,D,20150701,000000,55.178,55.9629,54.6742,54.7164,1716879.0040203,0
+OMC.US,D,20150702,000000,54.8398,55.076,54.0891,54.292,2175127.8193301,0
+OMC.US,D,20150706,000000,54.192,54.2842,53.8158,54.2136,2435999.6092379,0
+OMC.US,D,20150707,000000,54.3165,55.2622,53.9891,55.2084,2232106.3757214,0
+OMC.US,D,20150708,000000,54.833,55.0917,54.3469,54.6056,2550212.8398153,0
+OMC.US,D,20150709,000000,55.4415,55.8787,55.4063,55.568,2924017.2713271,0
+OMC.US,D,20150710,000000,56.3206,57.0488,56.256,56.8989,3069910.5384425,0
+OMC.US,D,20150713,000000,57.234,57.234,56.6706,56.8675,2407255.2336372,0
+OMC.US,D,20150714,000000,56.8224,57.0557,56.7116,56.8675,1906719.4316875,0
+OMC.US,D,20150715,000000,57.2674,57.5104,56.8303,57.141,3632060.526828,0
+OMC.US,D,20150716,000000,57.3997,57.6408,57.1262,57.4927,2074970.4557709,0
+OMC.US,D,20150717,000000,57.6114,57.8005,57.4301,57.7662,2874959.9995573,0
+OMC.US,D,20150720,000000,57.6917,58.0651,57.4623,57.972,4657376.5881031,0
+OMC.US,D,20150721,000000,58.1562,58.3621,56.0384,57.2674,5215275.633331,0
+OMC.US,D,20150722,000000,57.1958,57.7211,56.7568,57.6917,2636703.1048018,0
+OMC.US,D,20150723,000000,58.0259,58.3219,57.0488,57.1742,2293551.1774804,0
+OMC.US,D,20150724,000000,57.1566,57.2272,56.2276,56.2354,1603944.321637,0
+OMC.US,D,20150727,000000,56.0384,56.3579,55.5582,55.9423,2123513.4511721,0
+OMC.US,D,20150728,000000,56.2001,56.7636,55.7386,56.6794,1889728.9241218,0
+OMC.US,D,20150729,000000,56.796,57.3839,56.4235,57.2977,1697805.8812397,0
+OMC.US,D,20150730,000000,57.1086,57.2576,56.4823,57.0488,1232563.3154731,0
+OMC.US,D,20150731,000000,57.3213,57.4702,56.9841,57.2056,1256966.9536296,0
+OMC.US,D,20150803,000000,57.2487,57.2762,56.6313,56.9223,1509636.8517703,0
+OMC.US,D,20150804,000000,56.9459,57.3771,56.7568,56.9695,1230523.5566224,0
+OMC.US,D,20150805,000000,57.1566,57.9789,57.1262,57.8789,2533093.7631574,0
+OMC.US,D,20150806,000000,57.822,57.8357,55.7258,56.5686,2753503.0230662,0
+OMC.US,D,20150807,000000,56.4059,56.844,56.108,56.7195,1772961.6583251,0
+OMC.US,D,20150810,000000,57.2762,58.0053,57.2487,57.9161,2114828.9151147,0
+OMC.US,D,20150811,000000,57.3144,57.9377,56.8812,57.039,1561695.0894131,0
+OMC.US,D,20150812,000000,56.7274,57.2134,55.814,57.141,1555653.3624719,0
+OMC.US,D,20150813,000000,57.283,57.5025,56.8812,57.2272,1211356.5579967,0
+OMC.US,D,20150814,000000,57.141,57.7211,57.0733,57.5898,1405161.1993385,0
+OMC.US,D,20150817,000000,57.141,57.8543,57.1037,57.822,811489.33480602,0
+OMC.US,D,20150818,000000,57.6466,57.8289,57.3056,57.3438,1096383.1371524,0
+OMC.US,D,20150819,000000,57.1086,57.2977,56.3745,56.7891,1520521.3478489,0
+OMC.US,D,20150820,000000,56.2726,56.2873,55.0427,55.1054,2350915.4411481,0
+OMC.US,D,20150821,000000,54.5183,55.1436,53.8706,53.9402,2510356.4212507,0
+OMC.US,D,20150824,000000,51.3804,53.3884,50.3396,52.2888,3948932.3194815,0
+OMC.US,D,20150825,000000,53.6256,53.6805,51.7391,51.7871,2737626.7809658,0
+OMC.US,D,20150826,000000,52.8308,52.921,51.4735,52.772,2404575.6904947,0
+OMC.US,D,20150827,000000,53.2954,53.6334,52.1095,53.0621,2390905.5307529,0
+OMC.US,D,20150828,000000,52.8436,53.2306,52.5937,53.0239,1762101.6515975,0
+OMC.US,D,20150831,000000,52.9082,53.1875,52.4055,52.43,1577116.2377431,0
+OMC.US,D,20150901,000000,51.3412,51.9919,50.7228,51.0129,2183177.6730438,0
+OMC.US,D,20150902,000000,51.6685,52.0281,50.8864,52.0203,1662452.442069,0
+OMC.US,D,20150903,000000,52.2173,52.8494,52.0771,52.3192,1569323.5222137,0
+OMC.US,D,20150904,000000,51.6155,52.0673,51.3882,51.693,2188030.6460774,0
+OMC.US,D,20150908,000000,52.6613,53.2796,52.5015,53.266,1042850.4365084,0
+OMC.US,D,20150909,000000,53.6579,53.6805,52.3966,52.4917,1067253.0542752,0
+OMC.US,D,20150910,000000,52.3966,53.1709,52.1321,52.7544,1178277.5672895,0
+OMC.US,D,20150911,000000,52.5849,52.9857,52.3574,52.9592,949591.92717123,0
+OMC.US,D,20150914,000000,52.9945,53.0239,52.3134,52.5603,1032246.5475753,0
+OMC.US,D,20150915,000000,52.8376,53.5579,52.4839,53.3884,1454472.5481236,0
+OMC.US,D,20150916,000000,53.6579,54.785,53.5237,54.5409,2415559.1643663,0
+OMC.US,D,20150917,000000,54.5487,54.7692,53.854,54.0577,2336196.3208769,0
+OMC.US,D,20150918,000000,53.457,54.0167,52.9661,53.1131,2993275.1964079,0
+OMC.US,D,20150921,000000,53.3914,53.704,53.1052,53.3424,1671471.6659219,0
+OMC.US,D,20150922,000000,52.5995,52.9004,52.3546,52.6525,1574704.0366809,0
+OMC.US,D,20150923,000000,52.6093,52.8044,52.2359,52.6848,1397988.8806981,0
+OMC.US,D,20150924,000000,52.3702,52.5907,51.9135,52.3378,1297702.9480468,0
+OMC.US,D,20150925,000000,52.6161,53.0483,51.5969,51.8332,1484653.6323096,0
+OMC.US,D,20150928,000000,51.6528,51.8174,50.7914,51.0844,1875964.8885351,0
+OMC.US,D,20150929,000000,51.1863,51.3216,50.5581,51.1325,1786248.1515696,0
+OMC.US,D,20150930,000000,51.7077,52.0693,51.4715,51.9576,2947237.2575241,0
+OMC.US,D,20151001,000000,51.7224,52.1487,50.809,51.9674,4403353.6533259,0
+OMC.US,D,20151002,000000,51.1521,53.6471,51.1521,53.6158,1969390.74177,0
+OMC.US,D,20151005,000000,53.852,54.3802,53.852,54.2068,1640136.5210755,0
+OMC.US,D,20151006,000000,54.3254,54.4361,53.7638,54.1499,1937935.1909484,0
+OMC.US,D,20151007,000000,54.4909,55.2142,54.3969,55.1358,1518304.0412042,0
+OMC.US,D,20151008,000000,54.7418,56.1158,54.7418,55.9413,1512552.1049152,0
+OMC.US,D,20151009,000000,55.8855,56.156,55.5621,55.9355,1403355.1097107,0
+OMC.US,D,20151012,000000,56.0727,56.2883,55.7493,56.0619,770121.71921394,0
+OMC.US,D,20151013,000000,55.8326,56.3442,55.6474,55.9227,1069670.3572854,0
+OMC.US,D,20151014,000000,55.9787,56.4383,55.6826,55.8767,1176587.8020784,0
+OMC.US,D,20151015,000000,55.9707,56.9341,55.8326,56.5411,3018515.5540529,0
+OMC.US,D,20151016,000000,56.793,57.3526,56.6205,56.9125,2387546.4081233,0
+OMC.US,D,20151019,000000,56.7676,57.2409,56.2962,56.9527,2101830.1717431,0
+OMC.US,D,20151020,000000,57.3614,58.1915,56.0619,57.0537,5029889.2063558,0
+OMC.US,D,20151021,000000,57.4467,57.8739,57.141,57.4095,2317282.3788771,0
+OMC.US,D,20151022,000000,57.5741,58.9226,57.5741,58.6228,3260501.9728702,0
+OMC.US,D,20151023,000000,59.0382,59.2293,57.9837,58.1386,2536570.2305934,0
+OMC.US,D,20151026,000000,58.219,58.8353,57.8975,58.7785,1322692.2898452,0
+OMC.US,D,20151027,000000,58.558,59.1186,58.213,59.0726,2042698.5932532,0
+OMC.US,D,20151028,000000,59.1911,59.3391,58.3953,59.0098,1900651.1746163,0
+OMC.US,D,20151029,000000,59.0167,59.49,58.6521,59.3959,1271074.8605183,0
+OMC.US,D,20151030,000000,59.4273,59.59,58.9853,59.0726,1552128.9367239,0
+OMC.US,D,20151102,000000,59.0824,59.3803,58.9765,59.1352,4096307.1923254,0
+OMC.US,D,20151103,000000,58.9373,59.3029,58.558,58.9853,1732405.2524811,0
+OMC.US,D,20151104,000000,59.0461,59.1274,57.8819,57.9749,1910653.0336734,0
+OMC.US,D,20151105,000000,58.1042,58.2513,57.5574,57.7524,2762701.8354923,0
+OMC.US,D,20151106,000000,57.6496,57.9681,57.1017,57.9533,1447618.5910449,0
+OMC.US,D,20151109,000000,57.9211,58.0229,56.8959,57.1802,1941527.9828011,0
+OMC.US,D,20151110,000000,57.1802,57.7387,57.1556,57.6496,1596260.787797,0
+OMC.US,D,20151111,000000,57.7387,57.8897,57.4231,57.6142,3696540.9877071,0
+OMC.US,D,20151112,000000,57.2409,57.677,57.1242,57.2674,1524983.511658,0
+OMC.US,D,20151113,000000,57.1948,57.2909,56.3363,56.3991,1226811.3791841,0
+OMC.US,D,20151116,000000,56.3216,57.6142,56.1315,57.5486,2054619.8051858,0
+OMC.US,D,20151117,000000,57.5917,57.8819,56.6284,56.793,2024309.1315181,0
+OMC.US,D,20151118,000000,56.9341,57.5574,56.7616,57.4721,2099646.5379559,0
+OMC.US,D,20151119,000000,57.4389,57.9435,57.1488,57.677,1606662.6395852,0
+OMC.US,D,20151120,000000,57.7318,58.1464,57.7318,58.1464,1652194.4652173,0
+OMC.US,D,20151123,000000,58.1464,58.5198,57.7965,58.2513,1725753.332547,0
+OMC.US,D,20151124,000000,57.7613,57.7613,56.8783,57.5662,1813392.5562459,0
+OMC.US,D,20151125,000000,57.6054,58.659,57.3144,58.3787,1541342.3980488,0
+OMC.US,D,20151127,000000,58.1817,58.5845,57.6417,58.1042,692105.79002316,0
+OMC.US,D,20151130,000000,58.3101,58.4247,57.724,58.2836,2190708.1484408,0
+OMC.US,D,20151201,000000,58.6776,59.2577,58.5002,59.1352,2481623.2699358,0
+OMC.US,D,20151202,000000,59.1764,59.3097,58.3953,58.4561,1524794.7395783,0
+OMC.US,D,20151203,000000,58.4816,58.8138,57.9337,58.4247,2607738.325043,0
+OMC.US,D,20151204,000000,58.558,59.6566,58.5002,59.3253,3010653.4520292,0
+OMC.US,D,20151207,000000,59.1402,60.7847,58.8353,60.3407,4805401.4491351,0
+OMC.US,D,20151208,000000,60.0153,60.4289,59.6566,60.1692,3074662.4929037,0
+OMC.US,D,20151209,000000,59.8046,60.3877,58.8805,59.1402,3041726.3567433,0
+OMC.US,D,20151210,000000,59.2852,60.0594,59.1911,59.4812,1953410.4199281,0
+OMC.US,D,20151211,000000,58.7266,59.4518,58.219,58.5061,2518561.3741867,0
+OMC.US,D,20151214,000000,58.704,59.294,58.0876,58.4189,2715966.970498,0
+OMC.US,D,20151215,000000,58.6521,58.9314,58.164,58.3297,2530732.5815762,0
+OMC.US,D,20151216,000000,58.7276,59.4518,58.3953,59.3244,2401892.0657935,0
+OMC.US,D,20151217,000000,59.3019,59.3323,58.3709,58.4826,2591223.3190403,0
+OMC.US,D,20151218,000000,58.3621,58.9039,58.1808,58.4404,2617683.0422814,0
+OMC.US,D,20151221,000000,58.95,59.1382,58.6806,59.051,1614825.7565467,0
+OMC.US,D,20151222,000000,59.2127,59.9986,58.8785,59.8634,1990580.1526228,0
+OMC.US,D,20151223,000000,60.0368,60.666,59.8233,60.5926,2302376.5273054,0
+OMC.US,D,20151224,000000,60.4877,60.8327,60.1731,60.3946,1133747.7642644,0
+OMC.US,D,20151228,000000,60.1907,60.7483,60.1084,60.7347,1576795.8354023,0
+OMC.US,D,20151229,000000,61.0874,61.3167,60.7435,61.2433,1858614.1834334,0
+OMC.US,D,20151230,000000,61.1992,61.5784,60.7925,60.8327,2056860.5807917,0
+OMC.US,D,20151231,000000,59.4587,60.7043,59.0941,60.0644,2538639.5807431,0
+OMC.US,D,20160104,000000,59.051,59.0941,57.8005,58.4031,2709315.050564,0
+OMC.US,D,20160105,000000,58.7727,58.9343,58.0856,58.7138,2293167.5109831,0
+OMC.US,D,20160106,000000,58.0944,58.3003,56.8116,57.1066,3042433.4867501,0
+OMC.US,D,20160107,000000,55.9031,56.9263,55.5376,55.9707,2168908.544595,0
+OMC.US,D,20160108,000000,56.4883,56.6882,55.3357,55.4905,1892913.5601264,0
+OMC.US,D,20160111,000000,55.7474,56.0139,54.6526,55.2916,2160150.540485,0
+OMC.US,D,20160112,000000,55.8002,56.4509,55.6258,56.202,1960313.3557087,0
+OMC.US,D,20160113,000000,56.3148,56.5539,54.8859,54.9721,1402645.9389247,0
+OMC.US,D,20160114,000000,55.2172,56.4333,54.782,56.1638,1718421.833126,0
+OMC.US,D,20160115,000000,54.7272,55.6023,54.6389,55.3063,1854670.3775513,0
+OMC.US,D,20160119,000000,55.9129,56.1403,54.5273,54.688,2202858.948038,0
+OMC.US,D,20160120,000000,53.9901,54.5361,52.772,53.9313,2742788.9320543,0
+OMC.US,D,20160121,000000,54.1881,54.9585,53.2581,54.4979,1510063.3746316,0
+OMC.US,D,20160122,000000,55.3298,56.3608,54.9721,56.0531,2017011.3049545,0
+OMC.US,D,20160125,000000,55.765,56.1482,55.3867,55.4729,1705177.175856,0
+OMC.US,D,20160126,000000,55.8002,57.2124,55.7474,57.1488,2167839.1762731,0
+OMC.US,D,20160127,000000,57.0459,57.7564,56.3697,56.7734,2855517.4957343,0
+OMC.US,D,20160128,000000,57.0292,57.1596,56.0619,57.0704,2420320.3023341,0
+OMC.US,D,20160129,000000,57.3545,58.3219,57.2987,58.2258,2544988.44496,0
+OMC.US,D,20160201,000000,57.8799,59.1548,57.6712,58.707,2191458.1348116,0
+OMC.US,D,20160202,000000,58.0112,58.1238,57.3222,57.4487,1990753.6188582,0
+OMC.US,D,20160203,000000,57.8367,58.1376,56.9792,57.528,2204955.8487074,0
+OMC.US,D,20160204,000000,57.5594,58.5688,57.2124,57.6712,2469728.5881333,0
+OMC.US,D,20160205,000000,57.6172,57.7564,56.2746,56.5294,3337223.027633,0
+OMC.US,D,20160208,000000,55.7562,55.8933,54.0185,55.3436,4674987.492558,0
+OMC.US,D,20160209,000000,55.3436,57.8161,55.3436,56.8538,6021923.2193892,0
+OMC.US,D,20160210,000000,57.4653,59.3529,57.2771,58.3219,4866480.9514099,0
+OMC.US,D,20160211,000000,57.5516,58.2503,56.5588,57.0704,3682560.6295209,0
+OMC.US,D,20160212,000000,57.6534,58.2758,56.5588,58.2258,2233111.4594973,0
+OMC.US,D,20160216,000000,58.7825,60.3015,58.07,60.132,2653365.0469098,0
+OMC.US,D,20160217,000000,60.4877,60.7533,59.6164,59.9007,2611621.9279375,0
+OMC.US,D,20160218,000000,59.8467,60.7435,59.736,60.3377,2565167.6700888,0
+OMC.US,D,20160219,000000,60.3231,60.7435,59.8555,60.7435,1846954.1912435,0
+OMC.US,D,20160222,000000,61.108,61.602,60.571,61.2178,1690076.4298668,0
+OMC.US,D,20160223,000000,61.157,61.6343,60.9022,60.9846,1701733.3608879,0
+OMC.US,D,20160224,000000,60.2681,61.1394,59.8555,61.0444,2407968.4859817,0
+OMC.US,D,20160225,000000,61.1903,61.8009,60.571,61.6892,2515694.0793539,0
+OMC.US,D,20160226,000000,61.9205,62.1184,61.403,61.6098,1545270.8980866,0
+OMC.US,D,20160229,000000,61.697,62.4673,61.6176,61.7647,2584216.3035184,0
+OMC.US,D,20160301,000000,62.4193,62.8956,62.1419,62.7123,2470382.6578799,0
+OMC.US,D,20160302,000000,62.482,62.8241,61.9028,62.2459,2811464.2146619,0
+OMC.US,D,20160303,000000,62.3409,62.5046,61.3149,62.2291,5091788.0814957,0
+OMC.US,D,20160304,000000,62.2909,62.6888,61.8323,62.5222,2644932.5470886,0
+OMC.US,D,20160307,000000,62.1851,62.8093,61.8911,62.7143,1810597.7090761,0
+OMC.US,D,20160308,000000,62.2615,62.6231,61.8499,62.2007,1655556.6490158,0
+OMC.US,D,20160309,000000,62.5124,62.5398,61.6372,62.0184,1656318.8800621,0
+OMC.US,D,20160310,000000,62.3321,62.7457,61.6372,61.9783,1964343.8947085,0
+OMC.US,D,20160311,000000,62.5398,63.3278,62.4968,63.073,2010661.420348,0
+OMC.US,D,20160314,000000,62.7701,63.2709,62.1067,63.0896,933839.15221475,0
+OMC.US,D,20160315,000000,62.5712,63.267,62.482,63.025,1530065.0519665,0
+OMC.US,D,20160316,000000,62.7947,63.7855,62.5046,63.6649,1138486.4536605,0
+OMC.US,D,20160317,000000,63.7855,64.5185,63.7129,64.2793,1991494.4217225,0
+OMC.US,D,20160318,000000,64.3754,64.983,64.3362,64.6939,2811787.6781715,0
+OMC.US,D,20160321,000000,64.449,65.3005,64.3362,65.0928,1703872.0975318,0
+OMC.US,D,20160322,000000,64.8311,65.4466,64.6243,64.983,1486164.8293371,0
+OMC.US,D,20160323,000000,65.1663,65.4789,64.7017,64.9428,2141972.2994013,0
+OMC.US,D,20160324,000000,64.6861,65.0301,64.4156,64.983,1485315.8651731,0
+OMC.US,D,20160328,000000,65.0144,65.914,64.8948,65.6681,2024597.9017806,0
+OMC.US,D,20160329,000000,65.6681,66.2904,65.4534,66.1512,1450570.5782161,0
+OMC.US,D,20160330,000000,66.2992,66.995,66.1267,66.5638,2181910.3491355,0
+OMC.US,D,20160331,000000,66.6373,67.291,66.309,66.4932,2103552.589422,0
+OMC.US,D,20160401,000000,65.7425,67.1793,65.6603,67.0254,2507503.4118726,0
+OMC.US,D,20160404,000000,66.9891,67.341,66.6745,67.0117,2156038.3703156,0
+OMC.US,D,20160405,000000,66.9146,67.0038,66.4296,66.5638,1626928.5978317,0
+OMC.US,D,20160406,000000,66.6823,67.1704,66.5638,67.1077,1416505.8911357,0
+OMC.US,D,20160407,000000,66.6373,66.8382,66.0924,66.2384,1681321.4869255,0
+OMC.US,D,20160408,000000,66.7422,66.8382,66.2384,66.4296,1061088.8805796,0
+OMC.US,D,20160411,000000,66.7245,67.2998,66.5099,66.5717,1568433.7424649,0
+OMC.US,D,20160412,000000,66.5785,67.4909,66.4296,67.3782,1457450.0450354,0
+OMC.US,D,20160413,000000,67.5625,67.732,66.8098,67.4429,2635080.6853056,0
+OMC.US,D,20160414,000000,66.9332,67.0509,66.5275,66.898,2968203.2030502,0
+OMC.US,D,20160415,000000,66.8098,67.4125,66.652,67.3468,1864781.4182978,0
+OMC.US,D,20160418,000000,66.9891,68.3376,66.8832,68.1053,2874330.4191617,0
+OMC.US,D,20160419,000000,67.4429,68.6659,67.1626,67.7006,3815957.1849577,0
+OMC.US,D,20160420,000000,67.4027,67.4027,66.2384,66.6373,2850135.9608774,0
+OMC.US,D,20160421,000000,66.7872,67.3958,66.6608,67.1224,2441810.728125,0
+OMC.US,D,20160422,000000,66.9891,67.9054,66.6991,66.9234,2256657.9703728,0
+OMC.US,D,20160425,000000,66.7088,66.8912,66.0424,66.7245,2283390.1376425,0
+OMC.US,D,20160426,000000,66.9558,67.3262,66.5785,67.0195,1965572.4438112,0
+OMC.US,D,20160427,000000,66.9646,67.4125,66.4491,67.2126,1335187.981134,0
+OMC.US,D,20160428,000000,66.8098,67.0763,66.3256,66.452,1500925.7855828,0
+OMC.US,D,20160429,000000,66.4384,66.4599,65.8788,66.2825,2057434.0397583,0
+OMC.US,D,20160502,000000,66.6745,66.943,66.2825,66.796,1413333.4998066,0
+OMC.US,D,20160503,000000,66.4746,66.7794,66.3648,66.6677,1666373.7993794,0
+OMC.US,D,20160504,000000,66.2747,66.802,66.1571,66.5873,1644505.8294292,0
+OMC.US,D,20160505,000000,66.5481,66.7666,66.1708,66.5177,1804617.2055122,0
+OMC.US,D,20160506,000000,66.4746,67.2626,66.4217,67.0763,1652676.089118,0
+OMC.US,D,20160509,000000,66.8618,67.4742,66.796,66.845,1307872.1510015,0
+OMC.US,D,20160510,000000,66.845,67.5957,66.7088,67.5683,1827591.2778108,0
+OMC.US,D,20160511,000000,67.1224,67.3262,66.7422,67.2037,2794519.624629,0
+OMC.US,D,20160512,000000,67.3958,67.4576,66.8832,67.3174,2348257.3261875,0
+OMC.US,D,20160513,000000,67.1322,67.4125,66.5785,66.8912,1614642.0864151,0
+OMC.US,D,20160516,000000,66.7666,67.6125,66.6461,67.3174,1347687.7539813,0
+OMC.US,D,20160517,000000,67.1479,67.5046,66.3796,66.5481,1585375.2713288,0
+OMC.US,D,20160518,000000,66.5177,66.8284,66.0924,66.4932,2262640.514716,0
+OMC.US,D,20160519,000000,66.2306,66.309,65.4466,65.8386,2338875.8640195,0
+OMC.US,D,20160520,000000,66.1512,66.5559,66.1022,66.1423,2035827.2895508,0
+OMC.US,D,20160523,000000,66.257,66.3726,65.6161,65.6603,1938917.8261526,0
+OMC.US,D,20160524,000000,65.8994,66.3442,65.7102,66.2139,2054885.106487,0
+OMC.US,D,20160525,000000,66.3178,66.4746,65.1595,65.5573,2683067.5683639,0
+OMC.US,D,20160526,000000,65.4858,65.962,65.3584,65.6603,2745718.4706538,0
+OMC.US,D,20160527,000000,65.8464,66.112,65.7425,66.0218,815185.18601034,0
+OMC.US,D,20160531,000000,66.1267,66.6373,65.8298,66.5717,2257295.7138854,0
+OMC.US,D,20160601,000000,66.4217,66.4384,65.9895,66.2668,1782039.0443863,0
+OMC.US,D,20160602,000000,66.2825,66.3952,65.9238,66.3442,2431449.6919215,0
+OMC.US,D,20160603,000000,66.0679,66.1267,64.839,65.4603,2538821.2100955,0
+OMC.US,D,20160606,000000,65.4858,66.0218,65.1114,65.863,1702361.9208938,0
+OMC.US,D,20160607,000000,66.0601,66.6305,65.82,66.5275,1845628.7051268,0
+OMC.US,D,20160608,000000,66.6745,68.5081,66.6373,68.2024,3164076.174152,0
+OMC.US,D,20160609,000000,67.7624,68.0671,67.535,67.8652,2088891.6313591,0
+OMC.US,D,20160610,000000,67.4948,67.5732,66.9215,67.0038,1915573.3524219,0
+OMC.US,D,20160613,000000,66.5687,66.898,63.8864,66.0551,1779457.4586473,0
+OMC.US,D,20160614,000000,65.9532,66.0405,65.1721,65.8121,2621015.6347809,0
+OMC.US,D,20160615,000000,65.8552,66.1375,65.5475,65.6318,2108468.8266121,0
+OMC.US,D,20160616,000000,65.4446,65.863,64.6498,65.7004,1709738.3174582,0
+OMC.US,D,20160617,000000,65.5897,65.6053,64.9124,65.4122,1796616.3305003,0
+OMC.US,D,20160620,000000,66.2002,66.8706,66.1051,66.6981,1557612.5105427,0
+OMC.US,D,20160621,000000,66.9646,67.2606,66.3904,66.9646,1671422.6872201,0
+OMC.US,D,20160622,000000,67.2606,67.6153,66.7225,67.4164,1957637.8941246,0
+OMC.US,D,20160623,000000,68.2122,68.315,67.7996,68.315,1652398.5431413,0
+OMC.US,D,20160624,000000,66.0709,66.0953,64.7674,64.883,4183691.3186191,0
+OMC.US,D,20160627,000000,64.2039,64.2303,62.1713,62.3732,3227914.8099599,0
+OMC.US,D,20160628,000000,62.9358,63.4424,62.6143,63.3856,2032940.6073153,0
+OMC.US,D,20160629,000000,63.6188,64.4704,60.7954,64.4068,2851223.6962125,0
+OMC.US,D,20160630,000000,64.6498,65.526,64.1157,65.526,1990616.8866491,0
+OMC.US,D,20160701,000000,65.429,65.9072,65.4034,65.6837,1851777.5729781,0
+OMC.US,D,20160705,000000,65.2976,65.2976,64.6577,64.9194,2018093.9383415,0
+OMC.US,D,20160706,000000,66.1297,66.898,64.2774,65.4682,2253888.6329436,0
+OMC.US,D,20160707,000000,65.5338,66.3462,65.2682,66.1815,2337820.7811522,0
+OMC.US,D,20160708,000000,66.6431,66.947,66.3256,66.8372,1627683.6861507,0
+OMC.US,D,20160711,000000,66.8372,67.7369,66.2855,67.5115,2363960.1020526,0
+OMC.US,D,20160712,000000,67.7624,68.5807,67.5997,67.977,3094185.6075068,0
+OMC.US,D,20160713,000000,68.0005,68.6855,67.7535,68.315,3119434.1282687,0
+OMC.US,D,20160714,000000,66.8088,67.4615,66.0307,66.8372,3455544.3468213,0
+OMC.US,D,20160715,000000,67.2312,67.2312,66.2296,66.5609,2374248.690593,0
+OMC.US,D,20160718,000000,66.5148,67.0195,66.2864,66.7716,1297651.9285657,0
+OMC.US,D,20160719,000000,66.5755,67.0519,66.3394,66.996,1390619.6268611,0
+OMC.US,D,20160720,000000,67.4458,67.4615,66.8618,67.2851,2056800.3778042,0
+OMC.US,D,20160721,000000,67.0195,67.0195,65.4378,65.7984,2379701.6527233,0
+OMC.US,D,20160722,000000,65.9356,66.748,64.7037,66.4736,2583585.7027332,0
+OMC.US,D,20160725,000000,66.3834,66.7402,66.2512,66.5609,1278435.9512384,0
+OMC.US,D,20160726,000000,66.553,66.603,65.7661,66.4344,1219300.2911899,0
+OMC.US,D,20160727,000000,66.4188,66.8176,66.1199,66.2247,2204601.7735093,0
+OMC.US,D,20160728,000000,66.1815,66.7402,66.1815,66.5069,1281374.6733444,0
+OMC.US,D,20160729,000000,66.3139,66.4188,65.8121,66.1659,1384217.702384,0
+OMC.US,D,20160801,000000,66.2943,66.5236,65.9258,66.4188,1759767.0001465,0
+OMC.US,D,20160802,000000,66.5069,66.6119,64.834,65.3329,1612361.5156139,0
+OMC.US,D,20160803,000000,65.3496,65.4584,65.0252,65.2202,1032523.0731625,0
+OMC.US,D,20160804,000000,65.3241,65.7984,65.0634,65.5563,1317754.6244731,0
+OMC.US,D,20160805,000000,65.8396,66.3306,65.7269,66.2855,983479.06645769,0
+OMC.US,D,20160808,000000,66.41,66.41,65.7886,65.8896,1032128.1823794,0
+OMC.US,D,20160809,000000,65.8474,66.0953,65.5642,65.8308,808349.59594469,0
+OMC.US,D,20160810,000000,65.9356,66.2423,65.7984,66.1199,891720.52986222,0
+OMC.US,D,20160811,000000,66.1375,66.9146,65.9826,66.8618,1373168.9235767,0
+OMC.US,D,20160812,000000,66.9891,67.879,66.6667,67.7535,2280279.9900802,0
+OMC.US,D,20160815,000000,68.1789,68.9903,67.8652,68.5729,2804985.7609633,0
+OMC.US,D,20160816,000000,68.2592,68.2592,67.4252,67.5821,1575063.2138272,0
+OMC.US,D,20160817,000000,67.4409,68.0162,67.4409,68.0005,953472.46889681,0
+OMC.US,D,20160818,000000,67.8584,68.0367,67.5821,67.6967,1254356.7969811,0
+OMC.US,D,20160819,000000,67.486,68.0417,67.2312,67.825,1316362.8130312,0
+OMC.US,D,20160822,000000,67.7369,68.0809,67.5036,67.8878,1109775.7509173,0
+OMC.US,D,20160823,000000,68.1465,68.3386,67.8652,68.0809,1267675.9426934,0
+OMC.US,D,20160824,000000,69.3735,69.3735,67.782,67.879,1266893.3038547,0
+OMC.US,D,20160825,000000,67.8338,68.0515,67.6085,67.8506,1071242.7776902,0
+OMC.US,D,20160826,000000,67.929,68.6424,67.6153,67.9829,849254.97503882,0
+OMC.US,D,20160829,000000,68.0867,69.4509,68.0417,69.0227,2233803.2836599,0
+OMC.US,D,20160830,000000,69.1824,69.5548,69.0853,69.4411,2051141.2969706,0
+OMC.US,D,20160831,000000,69.2686,69.5371,68.91,69.2559,1138599.7169084,0
+OMC.US,D,20160901,000000,69.3549,69.5371,68.5993,69.3549,1069332.6083212,0
+OMC.US,D,20160902,000000,69.7038,69.8174,69.2618,69.7126,806076.16787091,0
+OMC.US,D,20160906,000000,69.6254,69.7038,69.0491,69.4509,1275231.9278309,0
+OMC.US,D,20160907,000000,69.248,70.3574,69.248,70.0742,1267513.7007438,0
+OMC.US,D,20160908,000000,69.8008,69.8684,69.1589,69.2,1311544.5332446,0
+OMC.US,D,20160909,000000,68.613,68.7238,67.335,67.343,1829786.1358838,0
+OMC.US,D,20160912,000000,66.9823,68.7306,66.8529,68.5905,1777499.3309661,0
+OMC.US,D,20160913,000000,68.0162,68.0671,67.1479,67.343,1697801.7996812,0
+OMC.US,D,20160914,000000,67.4615,67.7447,66.9421,67.1891,869852.55991196,0
+OMC.US,D,20160915,000000,67.1322,68.315,66.898,68.0329,1235090.8205624,0
+OMC.US,D,20160916,000000,67.7369,67.8162,67.2233,67.5115,1409024.3944405,0
+OMC.US,D,20160919,000000,67.8162,68.219,67.4683,67.5517,1357588.594466,0
+OMC.US,D,20160920,000000,67.9584,68.3288,67.7124,68.0269,1482807.7474867,0
+OMC.US,D,20160921,000000,68.1583,68.814,67.9142,68.7169,1168371.6248566,0
+OMC.US,D,20160922,000000,68.9845,69.251,68.7022,69.0883,914724.19345975,0
+OMC.US,D,20160923,000000,68.7169,68.8218,68.1739,68.1739,1245816.1358602,0
+OMC.US,D,20160926,000000,67.7672,67.9731,67.4683,67.8819,1150270.9333841,0
+OMC.US,D,20160927,000000,67.8976,68.81,67.7045,68.7649,1284966.4448075,0
+OMC.US,D,20160928,000000,68.814,69.1069,68.4582,69.0247,960977.43455329,0
+OMC.US,D,20160929,000000,68.8874,69.1324,67.9064,68.0269,1020423.2930462,0
+OMC.US,D,20160930,000000,68.3866,69.1246,68.1838,68.7992,1672090.0220317,0
+OMC.US,D,20161003,000000,68.3602,68.7649,68.1739,68.3444,1159868.7181516,0
+OMC.US,D,20161004,000000,68.4337,68.6777,67.3468,67.4399,1541890.3472749,0
+OMC.US,D,20161005,000000,67.7928,67.9221,67.0823,67.1381,1546960.6632976,0
+OMC.US,D,20161006,000000,67.0655,67.5438,66.5775,67.2292,1868176.2545642,0
+OMC.US,D,20161007,000000,67.1783,67.4458,66.3139,66.5628,2270804.6520671,0
+OMC.US,D,20161010,000000,66.7598,67.292,66.7598,66.9019,1159701.374254,0
+OMC.US,D,20161011,000000,66.8794,66.9372,66.1591,66.3208,2038432.3442512,0
+OMC.US,D,20161012,000000,66.4648,67.2116,66.2688,66.9196,1621217.4771276,0
+OMC.US,D,20161013,000000,66.5628,66.8568,65.8994,66.4266,2597573.2036468,0
+OMC.US,D,20161014,000000,66.894,67.5203,66.8734,67.0734,2073922.5156309,0
+OMC.US,D,20161017,000000,66.9607,67.729,66.9098,67.0411,3335214.9008605,0
+OMC.US,D,20161018,000000,65.1477,66.1904,64.7527,65.4544,4727746.7378698,0
+OMC.US,D,20161019,000000,65.2535,65.4476,64.6773,65.0242,5092748.2681282,0
+OMC.US,D,20161020,000000,64.9046,64.9194,63.9412,64.4518,3503697.5533875,0
+OMC.US,D,20161021,000000,64.1275,64.6547,63.7639,64.5489,2656372.1351205,0
+OMC.US,D,20161024,000000,64.7596,65.5289,64.541,65.1153,1950056.3992465,0
+OMC.US,D,20161025,000000,65.0595,65.2035,64.7821,64.8145,1869465.0066544,0
+OMC.US,D,20161026,000000,64.394,65.0526,64.348,64.4284,1507958.3108451,0
+OMC.US,D,20161027,000000,64.5891,64.6293,63.8041,64.0383,1997562.6787937,0
+OMC.US,D,20161028,000000,64.1373,64.9782,64.1373,64.4656,1444278.8558179,0
+OMC.US,D,20161031,000000,64.7821,64.8321,64.2578,64.6057,1636042.7179193,0
+OMC.US,D,20161101,000000,64.7527,64.8321,63.7511,64.1098,1595169.9912931,0
+OMC.US,D,20161102,000000,64.1687,64.8076,63.6747,63.9412,1949049.2746915,0
+OMC.US,D,20161103,000000,64.1441,64.5332,63.8678,64.1275,1739011.2548822,0
+OMC.US,D,20161104,000000,64.1373,64.7596,63.7001,64.3617,2092018.1051553,0
+OMC.US,D,20161107,000000,65.1781,65.6181,65.0164,65.229,1652520.9898957,0
+OMC.US,D,20161108,000000,65.131,66.0845,65.131,65.8532,1525767.1708862,0
+OMC.US,D,20161109,000000,65.1859,65.8356,64.1519,65.4054,2660125.1281435,0
+OMC.US,D,20161110,000000,65.2917,65.6415,64.5969,65.0526,2235106.3212048,0
+OMC.US,D,20161111,000000,64.936,65.9689,64.8321,65.8268,1754854.8445148,0
+OMC.US,D,20161114,000000,66.112,67.535,66.1031,67.342,2913269.5074577,0
+OMC.US,D,20161115,000000,67.4683,68.1063,67.1783,67.9309,2054438.1758334,0
+OMC.US,D,20161116,000000,67.8016,68.8364,67.8016,68.7306,2252759.0616341,0
+OMC.US,D,20161117,000000,68.7022,70.8612,68.5503,70.6436,3022060.3875933,0
+OMC.US,D,20161118,000000,70.2564,70.5779,68.6336,68.6777,2712018.0626679,0
+OMC.US,D,20161121,000000,68.9511,69.9066,68.7826,69.8831,1735383.7697824,0
+OMC.US,D,20161122,000000,69.9635,71.3953,69.9635,71.0071,2327668.924821,0
+OMC.US,D,20161123,000000,71.0229,71.5491,70.8769,71.0229,1508909.3139711,0
+OMC.US,D,20161125,000000,71.2571,71.8637,71.0719,71.6079,489453.35028482,0
+OMC.US,D,20161128,000000,71.3717,71.8167,71.1758,71.3884,1496987.0816488,0
+OMC.US,D,20161129,000000,71.3394,71.7598,71.2178,71.5011,1238912.17969,0
+OMC.US,D,20161130,000000,71.3953,71.5668,70.3202,70.3692,2430780.3163307,0
+OMC.US,D,20161201,000000,70.2564,71.0405,69.9959,70.9102,2229507.4433588,0
+OMC.US,D,20161202,000000,70.82,71.5825,69.5881,69.8831,2476048.8814408,0
+OMC.US,D,20161205,000000,70.231,70.3594,69.1167,69.6489,2351441.9621922,0
+OMC.US,D,20161206,000000,69.6322,70.8278,65.9895,68.1975,10008033.434682,0
+OMC.US,D,20161207,000000,68.2073,69.1844,67.5732,69.0971,2847903.3483885,0
+OMC.US,D,20161208,000000,68.9747,69.3254,68.5983,69.1451,2139109.086127,0
+OMC.US,D,20161209,000000,69.1069,70.3368,69.0247,70.3114,1964930.6187401,0
+OMC.US,D,20161212,000000,70.0281,70.7572,69.8008,70.675,1817820.0268079,0
+OMC.US,D,20161213,000000,70.9572,72.5693,70.6828,71.4855,3282289.3320405,0
+OMC.US,D,20161214,000000,71.4178,71.7853,70.7318,71.1385,2997370.0199537,0
+OMC.US,D,20161215,000000,70.7955,72.0901,70.7955,71.6922,1567585.7986905,0
+OMC.US,D,20161216,000000,71.6168,71.7452,69.8076,70.1918,2733170.7394944,0
+OMC.US,D,20161219,000000,69.9557,70.7122,69.7538,69.9478,2387301.5146144,0
+OMC.US,D,20161220,000000,70.0291,70.3712,69.5577,70.2516,1713108.6643736,0
+OMC.US,D,20161221,000000,70.0948,70.4447,69.7184,69.9968,1680327.6274355,0
+OMC.US,D,20161222,000000,69.8508,70.3153,69.643,70.1663,2262274.1948423,0
+OMC.US,D,20161223,000000,70.0948,70.5005,69.9645,70.3466,933812.62208463,0
+OMC.US,D,20161227,000000,70.4035,71.1522,70.2966,70.7386,1073080.4993961,0
+OMC.US,D,20161228,000000,70.6887,70.9651,69.9801,70.0145,1323565.74336,0
+OMC.US,D,20161229,000000,70.2252,70.4123,69.7184,69.7822,1655764.8084983,0
+OMC.US,D,20161230,000000,69.7538,69.8753,68.7404,69.3226,2133048.9921728,0
+OMC.US,D,20170103,000000,69.9713,69.9713,68.8816,69.2862,2908535.9200096,0
+OMC.US,D,20170104,000000,69.6714,70.1585,69.1804,69.8008,1991674.0102956,0
+OMC.US,D,20170105,000000,69.5577,69.7822,68.7247,69.2784,1767741.3450282,0
+OMC.US,D,20170106,000000,69.4656,70.331,69.1638,69.89,1205787.2714497,0
+OMC.US,D,20170109,000000,69.7538,70.0213,69.3843,69.5499,1454412.3451361,0
+OMC.US,D,20170110,000000,69.5665,69.9645,69.0521,69.4274,1193040.5643144,0
+OMC.US,D,20170111,000000,69.3843,69.9233,69.1981,69.9135,929105.5647667,0
+OMC.US,D,20170112,000000,69.4725,69.791,69.1804,69.5959,1538858.7697133,0
+OMC.US,D,20170113,000000,69.6303,70.1448,69.248,69.4813,913339.52474516,0
+OMC.US,D,20170117,000000,69.0923,69.6714,68.8012,69.0825,1993218.8801806,0
+OMC.US,D,20170118,000000,69.1638,69.5077,69.0825,69.3676,1398017.4516075,0
+OMC.US,D,20170119,000000,69.2686,69.4725,68.7747,68.8727,1481661.8499432,0
+OMC.US,D,20170120,000000,69.1109,69.6048,68.8238,69.3382,1157939.1613798,0
+OMC.US,D,20170123,000000,69.2942,69.3843,68.8982,69.1804,1414227.3611138,0
+OMC.US,D,20170124,000000,69.3294,70.233,69.3226,69.9645,1214086.1002308,0
+OMC.US,D,20170125,000000,70.1742,70.773,69.9713,70.3555,1498594.1953006,0
+OMC.US,D,20170126,000000,70.0948,71.0229,69.8831,70.8847,1213815.6969814,0
+OMC.US,D,20170127,000000,71.0063,71.0552,70.4192,70.8445,1747561.0995097,0
+OMC.US,D,20170130,000000,71.0063,71.0063,70.427,70.9337,1564938.9080157,0
+OMC.US,D,20170131,000000,70.72,70.9983,69.5499,69.7626,2290075.730434,0
+OMC.US,D,20170201,000000,69.7782,69.9135,68.8012,69.255,2146308.9552872,0
+OMC.US,D,20170202,000000,69.2079,69.7146,68.9452,69.4009,1542447.4800075,0
+OMC.US,D,20170203,000000,69.6126,70.2163,69.3921,69.8008,1728273.6949089,0
+OMC.US,D,20170206,000000,69.6714,71.21,69.6469,71.1758,3962739.2114322,0
+OMC.US,D,20170207,000000,69.0521,70.2163,68.269,68.6267,4786431.3857061,0
+OMC.US,D,20170208,000000,68.6199,69.4245,68.6051,69.2079,2285542.1393515,0
+OMC.US,D,20170209,000000,68.7316,69.3549,68.7032,68.9452,2358809.1752499,0
+OMC.US,D,20170210,000000,69.3676,69.8076,68.9854,69.4999,1777515.6572,0
+OMC.US,D,20170213,000000,69.8586,70.1585,69.4901,69.9879,1355286.5954828,0
+OMC.US,D,20170214,000000,69.4274,69.936,69.1981,69.255,2174920.6802372,0
+OMC.US,D,20170215,000000,69.2324,69.8155,69.2324,69.7538,1822319.9450329,0
+OMC.US,D,20170216,000000,69.6303,69.8968,69.3608,69.4901,1367562.9030033,0
+OMC.US,D,20170217,000000,69.4519,69.8968,69.0363,69.5077,1338688.9379208,0
+OMC.US,D,20170221,000000,69.4725,69.9879,69.2942,69.4999,1348427.5364559,0
+OMC.US,D,20170222,000000,68.9678,69.6567,68.6121,69.4519,2165208.6118323,0
+OMC.US,D,20170223,000000,69.4725,69.693,69.1638,69.5077,939498.23304831,0
+OMC.US,D,20170224,000000,69.1353,70.182,69.1353,70.1742,1495794.2461828,0
+OMC.US,D,20170227,000000,70.2252,70.2516,69.8076,70.1918,1222972.6734329,0
+OMC.US,D,20170228,000000,70.086,70.086,69.248,69.3128,1825150.5058393,0
+OMC.US,D,20170301,000000,69.8968,70.623,69.8076,70.3153,1455993.9490474,0
+OMC.US,D,20170302,000000,70.1663,70.5093,69.939,70.2878,1365268.0467476,0
+OMC.US,D,20170303,000000,69.9066,69.9066,68.7934,69.5499,2152041.5041734,0
+OMC.US,D,20170306,000000,69.1353,69.1353,68.5551,68.8316,3186961.4725536,0
+OMC.US,D,20170307,000000,68.8639,69.3568,68.7482,68.9384,2051704.5520409,0
+OMC.US,D,20170308,000000,69.6842,70.2986,69.4058,69.7684,1984998.6214003,0
+OMC.US,D,20170309,000000,69.8145,70.2173,69.3882,69.7244,1388367.6269694,0
+OMC.US,D,20170310,000000,69.8498,69.9959,69.0531,69.2648,2115866.6513584,0
+OMC.US,D,20170313,000000,69.4245,69.5215,68.8639,69.1217,2931453.870879,0
+OMC.US,D,20170314,000000,69.0844,69.448,68.8727,69.1501,1605313.6845073,0
+OMC.US,D,20170315,000000,69.3324,69.7822,69.103,69.5695,1743330.5641445,0
+OMC.US,D,20170316,000000,69.6097,69.987,69.3911,69.5548,2059606.4492596,0
+OMC.US,D,20170317,000000,69.8224,70.0458,69.3882,69.6352,1945518.7266056,0
+OMC.US,D,20170320,000000,69.6842,69.8566,69.0942,69.3784,1169138.957851,0
+OMC.US,D,20170321,000000,69.7508,70.086,68.8639,69.1501,2629198.1391452,0
+OMC.US,D,20170322,000000,69.0667,69.5039,68.8992,69.4058,1355826.3815919,0
+OMC.US,D,20170323,000000,69.396,70.0135,69.0599,69.2892,1687475.4567249,0
+OMC.US,D,20170324,000000,69.4313,69.6626,68.8316,69.1363,2177918.5849414,0
+OMC.US,D,20170327,000000,68.8639,69.2892,68.5963,69.0305,2384714.8269273,0
+OMC.US,D,20170328,000000,69.1128,70.4378,69.1128,69.938,1890182.9975028,0
+OMC.US,D,20170329,000000,69.6754,69.9713,69.4558,69.7762,1264397.4308437,0
+OMC.US,D,20170330,000000,69.7596,70.5927,69.7596,70.4211,1799736.6819589,0
+OMC.US,D,20170331,000000,70.2094,70.8974,70.2094,70.676,1772571.8694902,0
+OMC.US,D,20170403,000000,70.725,71.0699,69.7988,70.2594,2112377.939247,0
+OMC.US,D,20170404,000000,70.234,70.4466,69.9468,70.3408,1644805.8239775,0
+OMC.US,D,20170405,000000,70.6269,70.8494,70.0761,70.1673,1349361.1929584,0
+OMC.US,D,20170406,000000,70.0458,70.183,69.3254,70.1448,2249924.4192692,0
+OMC.US,D,20170407,000000,70.0605,70.4721,69.9057,70.2722,2304548.9368068,0
+OMC.US,D,20170410,000000,70.234,70.5779,69.6704,69.6842,1902179.7182673,0
+OMC.US,D,20170411,000000,69.6704,69.8312,68.9687,69.4951,2602869.0257756,0
+OMC.US,D,20170412,000000,69.1217,69.8812,69.0217,69.4156,2480244.7235589,0
+OMC.US,D,20170413,000000,69.4156,69.8566,69.2275,69.2442,1834962.572427,0
+OMC.US,D,20170417,000000,69.5852,71.0856,69.5371,70.6436,4048082.5584856,0
+OMC.US,D,20170418,000000,69.4695,69.6842,67.7976,68.4562,6063457.1584893,0
+OMC.US,D,20170419,000000,68.315,68.7306,68.1534,68.4964,2529337.7089655,0
+OMC.US,D,20170420,000000,68.807,69.0451,68.4621,68.9305,1738952.0722842,0
+OMC.US,D,20170421,000000,68.709,68.709,68.1759,68.2484,2333580.0418907,0
+OMC.US,D,20170424,000000,69.0451,69.2578,68.1534,68.2484,2567042.1258211,0
+OMC.US,D,20170425,000000,68.4885,68.7659,68.2994,68.4885,1782305.3660772,0
+OMC.US,D,20170426,000000,68.5346,68.9785,67.9721,68.0269,2696072.4340732,0
+OMC.US,D,20170427,000000,68.1436,68.323,67.3792,68.1181,3351829.905046,0
+OMC.US,D,20170428,000000,68.0907,68.1994,67.0028,67.3262,3295098.2829427,0
+OMC.US,D,20170501,000000,67.5536,68.0837,67.3174,67.781,2779935.1957876,0
+OMC.US,D,20170502,000000,67.9858,68.1671,67.8104,68.0103,2401302.2805931,0
+OMC.US,D,20170503,000000,67.9937,68.4121,67.7732,68.0103,2854634.8587128,0
+OMC.US,D,20170504,000000,67.9721,68.3386,67.8624,67.9858,2265640.4601994,0
+OMC.US,D,20170505,000000,68.2484,68.6503,67.9476,68.6101,1727607.3804869,0
+OMC.US,D,20170508,000000,68.6326,68.908,68.3474,68.6414,1817090.4482294,0
+OMC.US,D,20170509,000000,68.758,69.0531,68.2994,68.8639,1797962.2244093,0
+OMC.US,D,20170510,000000,68.6257,69.2686,68.5435,68.9227,2161603.5753042,0
+OMC.US,D,20170511,000000,68.6257,68.9785,68.1181,68.8374,2636459.2316825,0
+OMC.US,D,20170512,000000,68.7482,68.7482,67.7976,68.1436,2117078.8742272,0
+OMC.US,D,20170515,000000,68.0269,68.1603,67.3174,67.4683,2507240.1513507,0
+OMC.US,D,20170516,000000,67.6605,67.7261,67.1253,67.1509,2062616.5986393,0
+OMC.US,D,20170517,000000,66.8872,67.5751,66.6343,66.9626,2479668.2034235,0
+OMC.US,D,20170518,000000,66.9626,67.9378,66.8872,67.5301,2123636.9183161,0
+OMC.US,D,20170519,000000,67.682,68.5621,67.4399,68.3386,1704656.7771497,0
+OMC.US,D,20170522,000000,68.4699,68.807,68.3641,68.6257,1466932.5257758,0
+OMC.US,D,20170523,000000,68.709,68.709,67.879,67.9779,1319415.8187747,0
+OMC.US,D,20170524,000000,68.0269,68.3062,67.8878,68.1671,1379564.725716,0
+OMC.US,D,20170525,000000,68.1671,68.7934,68.1671,68.5346,1278151.2625342,0
+OMC.US,D,20170526,000000,68.5277,68.8462,68.1103,68.2582,1465220.3119932,0
+OMC.US,D,20170530,000000,68.323,68.6777,68.0035,68.3729,2702236.6077688,0
+OMC.US,D,20170531,000000,68.5052,68.8012,68.2259,68.6326,2155440.4219982,0
+OMC.US,D,20170601,000000,68.6101,69.8959,68.3906,69.8959,1856464.2225037,0
+OMC.US,D,20170602,000000,69.9547,70.0458,69.4245,69.7822,1553690.1328428,0
+OMC.US,D,20170605,000000,69.3324,69.4627,68.8816,69.2098,1711292.3708497,0
+OMC.US,D,20170606,000000,68.4562,68.4562,67.7732,67.781,2584097.9383225,0
+OMC.US,D,20170607,000000,67.6918,67.9044,66.1659,66.2002,3518424.8367757,0
+OMC.US,D,20170608,000000,66.0924,66.1521,65.4789,65.8131,3138206.2361114,0
+OMC.US,D,20170609,000000,65.8308,67.2184,65.4701,66.8137,3919497.1401079,0
+OMC.US,D,20170612,000000,67.0215,67.7133,66.897,67.2292,2303474.4665367,0
+OMC.US,D,20170613,000000,67.3126,67.6409,66.946,67.4919,1791961.313053,0
+OMC.US,D,20170614,000000,67.5007,68.1259,67.4203,68.0191,1991809.7221151,0
+OMC.US,D,20170615,000000,67.9858,68.6003,67.7643,68.3925,2724787.2183749,0
+OMC.US,D,20170616,000000,68.5385,69.2186,68.3494,68.762,2797272.6358242,0
+OMC.US,D,20170619,000000,69.0932,69.4637,68.8698,69.0589,2738158.4039579,0
+OMC.US,D,20170620,000000,69.0207,69.1491,67.9035,68.0191,2270412.8224529,0
+OMC.US,D,20170621,000000,67.8868,68.465,67.779,68.2004,1629988.7463027,0
+OMC.US,D,20170622,000000,68.1906,68.6983,67.878,67.8868,1374777.0576181,0
+OMC.US,D,20170623,000000,68.0103,68.5729,67.7643,67.9858,1784478.7959682,0
+OMC.US,D,20170626,000000,68.0711,68.3758,67.633,68.2856,1698064.0398137,0
+OMC.US,D,20170627,000000,68.267,68.7894,68.267,68.5473,1443822.7416577,0
+OMC.US,D,20170628,000000,68.8443,69.2892,68.7894,69.1285,1384239.130566,0
+OMC.US,D,20170629,000000,69.1119,69.249,68.5003,68.7806,1812409.9210416,0
+OMC.US,D,20170630,000000,69.0737,69.0737,68.0191,68.4239,2125036.892875,0
+OMC.US,D,20170703,000000,68.2504,69.0363,67.878,68.6219,1328966.6656197,0
+OMC.US,D,20170705,000000,68.8522,68.9766,68.4405,68.7071,1870232.3396488,0
+OMC.US,D,20170706,000000,68.4582,68.8042,67.1117,67.3028,3054963.8712859,0
+OMC.US,D,20170707,000000,67.2664,67.4732,66.5599,67.2664,1986191.4568663,0
+OMC.US,D,20170710,000000,67.1695,67.4576,66.749,66.9411,1786012.4415673,0
+OMC.US,D,20170711,000000,66.9215,67.0793,66.1139,66.6001,3157251.8083722,0
+OMC.US,D,20170712,000000,66.9891,67.3498,66.2619,66.36,2713051.7173531,0
+OMC.US,D,20170713,000000,66.3462,66.9126,66.1777,66.749,1727990.0265945,0
+OMC.US,D,20170714,000000,66.798,67.1773,66.5363,67.0881,1730638.9580485,0
+OMC.US,D,20170717,000000,66.7588,67.4732,66.7588,67.2851,1950374.7608081,0
+OMC.US,D,20170718,000000,67.2439,67.2753,66.5363,66.9313,1885074.9270641,0
+OMC.US,D,20170719,000000,67.335,67.5713,66.3922,66.6431,3106271.1021683,0
+OMC.US,D,20170720,000000,65.4691,68.6894,65.3613,68.2592,4613811.0532691,0
+OMC.US,D,20170721,000000,67.7496,68.3582,67.5575,68.2856,2564439.1118999,0
+OMC.US,D,20170724,000000,68.1769,68.4739,67.4919,67.779,2052676.983349,0
+OMC.US,D,20170725,000000,66.7892,67.0881,65.0006,65.6191,5819559.5499134,0
+OMC.US,D,20170726,000000,65.8004,65.9718,64.9674,65.0663,2635039.8697208,0
+OMC.US,D,20170727,000000,64.8596,65.3613,63.9668,65.0967,4647307.3833311,0
+OMC.US,D,20170728,000000,65.0408,65.3858,64.9194,65.1231,1543079.1011824,0
+OMC.US,D,20170731,000000,65.23,65.4476,64.6685,64.9908,1794306.1684002,0
+OMC.US,D,20170801,000000,65.0056,65.5436,64.6851,65.33,1860998.8339757,0
+OMC.US,D,20170802,000000,65.23,65.3466,64.5538,65.0585,1557324.7606698,0
+OMC.US,D,20170803,000000,65.2231,66.2472,64.8918,65.7092,2522002.1279859,0
+OMC.US,D,20170804,000000,65.7092,65.8826,65.2467,65.3702,1701461.9372489,0
+OMC.US,D,20170807,000000,65.3554,65.4858,64.7919,65.2565,1409813.1556168,0
+OMC.US,D,20170808,000000,65.4122,65.4122,64.7605,64.8664,1740057.1542429,0
+OMC.US,D,20170809,000000,64.6116,65.1271,64.4078,65.0585,1728287.9803636,0
+OMC.US,D,20170810,000000,64.932,65.0663,64.2569,64.3225,2077013.2757905,0
+OMC.US,D,20170811,000000,64.5048,64.7763,64.15,64.1745,1236473.4484977,0
+OMC.US,D,20170814,000000,64.5048,64.9154,64.297,64.7105,965198.78641201,0
+OMC.US,D,20170815,000000,64.6685,64.7763,64.4038,64.6195,1085200.6873047,0
+OMC.US,D,20170816,000000,64.7665,65.23,64.5685,64.9232,1320472.9424212,0
+OMC.US,D,20170817,000000,64.8174,65.1055,64.0755,64.0912,1438528.9603083,0
+OMC.US,D,20170818,000000,63.9932,64.1579,63.3395,63.3582,1699329.3229426,0
+OMC.US,D,20170821,000000,63.4718,63.8266,63.2739,63.4786,1855535.6679493,0
+OMC.US,D,20170822,000000,63.6208,64.6028,63.4884,64.4862,1648201.6806335,0
+OMC.US,D,20170823,000000,60.8219,62.2037,59.9565,59.9742,8473655.1957912,0
+OMC.US,D,20170824,000000,60.1721,60.912,60.0457,60.2613,3119436.169048,0
+OMC.US,D,20170825,000000,60.3936,61.2041,60.2867,60.3613,3243419.6302386,0
+OMC.US,D,20170828,000000,60.6072,60.8267,60.2613,60.4093,1664038.1275388,0
+OMC.US,D,20170829,000000,60.2525,60.3857,59.931,60.1114,2545639.4535377,0
+OMC.US,D,20170830,000000,60.0966,60.1446,59.4273,59.6821,1954476.7270813,0
+OMC.US,D,20170831,000000,59.6821,59.8585,59.2607,59.7419,3683157.5574487,0
+OMC.US,D,20170901,000000,59.7419,59.9389,59.197,59.3783,1788331.787174,0
+OMC.US,D,20170905,000000,59.4037,59.7076,59.1226,59.2048,1758645.5919538,0
+OMC.US,D,20170906,000000,59.9986,60.4955,59.6742,60.3348,3219212.9272789,0
+OMC.US,D,20170907,000000,60.4005,60.4916,59.6742,59.8153,2884407.7870506,0
+OMC.US,D,20170908,000000,59.7811,60.5426,59.1636,60.1114,1613695.1648475,0
+OMC.US,D,20170911,000000,60.3269,60.9728,60.2437,60.5357,1632784.6138621,0
+OMC.US,D,20170912,000000,60.7581,60.7729,59.8399,60.2045,1849667.4072435,0
+OMC.US,D,20170913,000000,60.1721,61.1032,60.1378,60.7905,1978848.7331595,0
+OMC.US,D,20170914,000000,60.6974,60.7405,60.0888,60.4916,1697545.6818866,0
+OMC.US,D,20170915,000000,60.4916,60.6327,59.5096,60.2867,3535561.2600572,0
+OMC.US,D,20170918,000000,60.2956,60.6886,59.7331,60.0055,2125460.3545674,0
+OMC.US,D,20170919,000000,60.03,60.1378,59.7037,60.0457,1501829.8507862,0
+OMC.US,D,20170920,000000,60.2045,61.4334,60.2045,61.3746,2783217.7891958,0
+OMC.US,D,20170921,000000,61.2599,62.5418,61.2599,61.7255,2457545.1360682,0
+OMC.US,D,20170922,000000,61.7921,62.4408,61.6088,62.3664,1783373.7140095,0
+OMC.US,D,20170925,000000,62.2801,63.1122,62.189,63.0896,2918787.7745237,0
+OMC.US,D,20170926,000000,63.1563,63.7531,62.3977,62.4752,2085491.6931446,0
+OMC.US,D,20170927,000000,62.5888,62.8976,61.9322,62.7241,2089171.218115,0
+OMC.US,D,20170928,000000,62.3811,62.5565,61.5666,61.7343,2428731.3739734,0
+OMC.US,D,20170929,000000,61.7343,61.7735,60.9169,61.5922,3056369.9681826,0
+OMC.US,D,20171002,000000,61.7088,62.8554,61.1022,62.8152,2208426.1938057,0
+OMC.US,D,20171003,000000,62.6967,62.7633,61.9322,62.1165,2396995.2160062,0
+OMC.US,D,20171004,000000,62.6329,63.6051,62.4232,63.0484,2183914.3943496,0
+OMC.US,D,20171005,000000,62.9485,63.5708,62.8642,63.5032,1970821.3280174,0
+OMC.US,D,20171006,000000,63.3562,63.61,62.5653,62.7153,1890025.8575012,0
+OMC.US,D,20171009,000000,62.4712,62.5232,61.9724,62.09,1374522.9806026,0
+OMC.US,D,20171010,000000,62.2801,62.7241,61.8185,61.9087,1572667.338999,0
+OMC.US,D,20171011,000000,61.7499,61.9724,61.45,61.8245,3317355.0213383,0
+OMC.US,D,20171012,000000,61.7833,62.2341,61.4834,61.8333,2463214.420798,0
+OMC.US,D,20171013,000000,62.0655,62.8299,61.5755,62.481,1969025.4422859,0
+OMC.US,D,20171016,000000,61.6745,62.3409,60.7013,61.4756,4691881.0631098,0
+OMC.US,D,20171017,000000,63.5375,65.4416,62.3331,62.8554,6899798.082495,0
+OMC.US,D,20171018,000000,63.0396,63.464,62.0753,62.7387,3076813.4742231,0
+OMC.US,D,20171019,000000,61.991,62.1243,60.2191,60.67,4169761.9799138,0
+OMC.US,D,20171020,000000,60.8865,61.7431,60.4691,61.2766,4198617.5779832,0
+OMC.US,D,20171023,000000,61.4756,61.7255,60.571,60.7101,2274921.9241846,0
+OMC.US,D,20171024,000000,58.8637,59.8713,58.5914,58.9716,4435553.0681807,0
+OMC.US,D,20171025,000000,59.0314,59.2617,57.725,58.0474,4461718.9192111,0
+OMC.US,D,20171026,000000,58.3003,59.3617,58.0014,58.508,3312822.4506454,0
+OMC.US,D,20171027,000000,58.4385,58.6825,56.5451,57.0096,4464422.9517046,0
+OMC.US,D,20171030,000000,56.7116,56.9195,55.9247,56.1452,2663769.9598669,0
+OMC.US,D,20171031,000000,57.5858,57.5858,55.8522,55.8689,3705170.422725,0
+OMC.US,D,20171101,000000,56.2775,57.14,56.0227,56.2374,2848274.7702102,0
+OMC.US,D,20171102,000000,56.253,56.4285,54.831,55.0387,3149363.1762185,0
+OMC.US,D,20171103,000000,55.0231,55.7424,54.5067,55.0555,2189389.8050515,0
+OMC.US,D,20171106,000000,54.9477,55.6523,54.9477,55.3367,2315020.1750892,0
+OMC.US,D,20171107,000000,55.2975,55.5709,54.4243,54.4831,1791229.6936953,0
+OMC.US,D,20171108,000000,54.5655,54.831,54.3165,54.5478,1656704.5873385,0
+OMC.US,D,20171109,000000,54.4165,56.5921,54.3165,55.9433,4709262.3799001,0
+OMC.US,D,20171110,000000,55.7787,56.4353,55.714,56.1698,2814391.7124821,0
+OMC.US,D,20171113,000000,56.0061,56.4853,55.8306,56.4765,2824661.9340094,0
+OMC.US,D,20171114,000000,56.0766,56.8939,55.9433,56.2618,2279906.5274792,0
+OMC.US,D,20171115,000000,55.9767,56.0531,55.5171,55.8365,2255411.0542569,0
+OMC.US,D,20171116,000000,55.7875,56.2374,55.6346,56.0854,3027169.4784217,0
+OMC.US,D,20171117,000000,55.9963,57.8397,55.96,57.7407,5760819.8010375,0
+OMC.US,D,20171120,000000,57.3507,58.121,56.9753,57.8925,3441531.3361672,0
+OMC.US,D,20171121,000000,58.0092,58.5169,57.7564,57.824,3008751.4457772,0
+OMC.US,D,20171122,000000,57.7328,57.9083,57.2016,57.2693,1439430.9847325,0
+OMC.US,D,20171124,000000,57.3105,57.7094,57.135,57.3507,615892.88929127,0
+OMC.US,D,20171127,000000,57.3771,57.6476,57.0929,57.2418,1986759.8138848,0
+OMC.US,D,20171128,000000,57.2184,58.8236,57.2105,58.7472,2962683.9155946,0
+OMC.US,D,20171129,000000,58.7472,62.3409,58.6394,60.6435,6748119.2062332,0
+OMC.US,D,20171130,000000,60.5768,61.3344,59.0912,59.4047,4297010.6878892,0
+OMC.US,D,20171201,000000,59.5126,61.0776,58.7374,61.0178,3177347.3615522,0
+OMC.US,D,20171204,000000,61.549,63.2719,61.549,62.1165,5028272.9091974,0
+OMC.US,D,20171205,000000,62.7153,63.5963,61.6578,62.6231,4492397.9535317,0
+OMC.US,D,20171206,000000,62.6231,63.0975,61.7921,61.9264,3001175.0528473,0
+OMC.US,D,20171207,000000,61.8558,62.1811,60.6612,60.7777,3768458.048138,0
+OMC.US,D,20171208,000000,60.9689,61.2433,60.5514,61.1022,3934839.718437,0
+OMC.US,D,20171211,000000,61.4922,62.5134,61.1022,61.8999,3091438.7186493,0
+OMC.US,D,20171212,000000,61.8999,62.2665,61.2855,61.9567,2311519.2183023,0
+OMC.US,D,20171213,000000,61.402,62.0812,61.0424,61.2933,2428464.0318928,0
+OMC.US,D,20171214,000000,60.9944,61.8097,60.3613,60.7865,3982411.3029198,0
+OMC.US,D,20171215,000000,61.1335,62.2253,61.1335,61.8734,4847517.0103187,0
+OMC.US,D,20171218,000000,62.2086,62.4458,60.961,61.5892,2136543.8266219,0
+OMC.US,D,20171219,000000,61.6725,62.0498,61.1619,61.9264,2311667.1747972,0
+OMC.US,D,20171220,000000,61.942,62.486,61.698,62.0352,2681460.4547121,0
+OMC.US,D,20171221,000000,62.2184,62.7133,62.0264,62.0998,1632569.3116522,0
+OMC.US,D,20171222,000000,62.3095,62.3095,61.3883,61.7068,2090123.2416307,0
+OMC.US,D,20171226,000000,61.6235,62.2615,61.2109,61.4882,862140.45516256,0
+OMC.US,D,20171227,000000,61.5226,61.6402,61.1433,61.598,1426792.4388969,0
+OMC.US,D,20171228,000000,61.7911,61.7911,60.9022,61.5304,1103544.2315068,0
+OMC.US,D,20171229,000000,61.5402,61.892,61.0532,61.0532,1691581.5045565,0
+OMC.US,D,20180102,000000,60.9101,61.498,59.8125,61.0032,3656479.4708288,0
+OMC.US,D,20180103,000000,60.8513,61.0434,58.8481,58.9833,4281361.9926739,0
+OMC.US,D,20180104,000000,59.0245,59.7115,58.3885,59.5684,2425547.7583584,0
+OMC.US,D,20180105,000000,59.8457,60.5348,59.3939,60.4994,2196845.7920062,0
+OMC.US,D,20180108,000000,60.13,60.8767,59.737,60.7003,2237217.5073289,0
+OMC.US,D,20180109,000000,60.9954,61.3207,60.3749,60.424,1939729.0359006,0
+OMC.US,D,20180110,000000,60.275,61.0356,59.686,60.9434,2296981.7273834,0
+OMC.US,D,20180111,000000,61.0198,62.384,60.9061,62.2997,2279664.6951393,0
+OMC.US,D,20180112,000000,62.4938,63.8031,62.4722,63.6423,3195459.2773105,0
+OMC.US,D,20180116,000000,63.9206,64.2559,62.1919,62.2997,2799889.9352001,0
+OMC.US,D,20180117,000000,62.4536,63.7041,62.2086,63.2905,1655560.7305743,0
+OMC.US,D,20180118,000000,62.7976,63.8658,62.3047,63.7257,2584591.8068987,0
+OMC.US,D,20180119,000000,63.7109,63.7933,62.1684,62.8377,3631708.4924091,0
+OMC.US,D,20180122,000000,62.7457,64.0452,62.6839,64.0108,2132715.3247669,0
+OMC.US,D,20180123,000000,63.9295,63.9295,62.1184,63.2905,3101452.8223818,0
+OMC.US,D,20180124,000000,63.416,64.7517,63.268,64.1951,2833309.7360405,0
+OMC.US,D,20180125,000000,64.4498,64.9604,63.8776,64.2793,4283637.461527,0
+OMC.US,D,20180126,000000,64.441,65.1781,64.1951,65.0908,2211617.9725377,0
+OMC.US,D,20180129,000000,64.7175,65.4202,64.4724,64.884,2046699.5409539,0
+OMC.US,D,20180130,000000,65.0448,65.5887,64.3411,64.3813,2755974.4067264,0
+OMC.US,D,20180131,000000,64.5734,64.8664,63.8776,64.2559,3849903.5068422,0
+OMC.US,D,20180201,000000,63.8952,64.4979,63.611,63.8688,2634255.1901029,0
+OMC.US,D,20180202,000000,63.5767,63.7511,62.5859,62.7976,3525454.3008692,0
+OMC.US,D,20180205,000000,62.5947,63.4248,61.1032,61.1032,3749027.7889903,0
+OMC.US,D,20180206,000000,60.3309,62.486,59.8555,61.8479,3459259.5854283,0
+OMC.US,D,20180207,000000,62.0264,63.9393,61.7333,63.1905,2557068.8376733,0
+OMC.US,D,20180208,000000,63.659,66.3824,63.3748,63.6335,6534390.4371677,0
+OMC.US,D,20180209,000000,63.9206,65.0448,62.337,64.5077,5135043.4178851,0
+OMC.US,D,20180212,000000,65.1447,66.4746,64.984,66.0434,6103645.2036805,0
+OMC.US,D,20180213,000000,65.6789,67.827,65.6631,66.6951,5123281.3867332,0
+OMC.US,D,20180214,000000,68.4111,69.8645,67.9544,69.3921,8225928.0649706,0
+OMC.US,D,20180215,000000,65.9414,66.4109,63.7511,64.7831,7417311.1269454,0
+OMC.US,D,20180216,000000,65.2849,66.4589,65.0546,65.9895,5094613.540354,0
+OMC.US,D,20180220,000000,65.6887,66.6951,65.6887,65.6887,5564936.6260395,0
+OMC.US,D,20180221,000000,65.6709,66.7784,64.5146,64.5734,3994114.1514738,0
+OMC.US,D,20180222,000000,64.8419,65.4122,64.1392,64.3715,2520296.036541,0
+OMC.US,D,20180223,000000,64.6979,65.2104,64.0452,64.8086,1974542.6889622,0
+OMC.US,D,20180226,000000,65.471,65.5171,65.471,65.471,1872193.5284989,0
+OMC.US,D,20180227,000000,65.3858,65.6229,64.4891,64.4979,2431427.2433499,0
+OMC.US,D,20180228,000000,64.8664,65.0703,63.8776,63.904,2418365.2358219,0
+OMC.US,D,20180301,000000,62.6711,63.2837,61.6157,62.7457,5235798.7297618,0
+OMC.US,D,20180302,000000,63.416,64.1794,62.7809,63.416,2571087.9706651,0
+OMC.US,D,20180305,000000,63.2905,64.0206,63.2905,63.611,2281437.1119095,0
+OMC.US,D,20180306,000000,63.8207,63.8521,62.1606,63.1582,4127404.5863902,0
+OMC.US,D,20180307,000000,62.8642,63.1141,61.6901,62.1263,3982161.3074629,0
+OMC.US,D,20180308,000000,62.5134,62.5663,61.3227,62.1263,2676154.4286871,0
+OMC.US,D,20180309,000000,62.1929,62.6074,61.8097,62.3115,2360570.3677344,0
+OMC.US,D,20180312,000000,62.5232,62.777,61.9567,62.0753,2539403.8525686,0
+OMC.US,D,20180313,000000,62.1361,62.4968,61.454,62.3017,2165236.162352,0
+OMC.US,D,20180314,000000,62.6565,62.7103,62.043,62.5046,2049365.8190315,0
+OMC.US,D,20180315,000000,62.4389,62.6339,61.7381,62.4389,2682916.5507001,0
+OMC.US,D,20180316,000000,62.4389,63.1014,62.4389,62.5232,2848650.2735903,0
+OMC.US,D,20180319,000000,62.4036,62.8779,61.8538,62.1684,2188904.0995923,0
+OMC.US,D,20180320,000000,62.4222,62.6565,60.7543,61.0022,2476632.5443035,0
+OMC.US,D,20180321,000000,60.9865,61.4412,60.6964,61.2197,2345763.4939558,0
+OMC.US,D,20180322,000000,60.8757,61.1276,59.8105,59.8349,2690317.4366154,0
+OMC.US,D,20180323,000000,59.8105,60.4446,59.2372,59.3205,2053609.6194618,0
+OMC.US,D,20180326,000000,59.7841,60.8591,59.3793,60.6474,2214236.2923031,0
+OMC.US,D,20180327,000000,60.8679,62.0665,60.6308,61.4569,3181248.3110702,0
+OMC.US,D,20180328,000000,61.5176,62.6839,61.2815,61.3903,2249329.5321206,0
+OMC.US,D,20180329,000000,61.6108,62.1969,61.3589,61.4167,1845291.9765521,0
+OMC.US,D,20180402,000000,61.2981,61.6451,59.7919,60.2329,2617634.0635797,0
+OMC.US,D,20180403,000000,60.3779,60.6739,59.7605,60.2329,2108143.3223232,0
+OMC.US,D,20180404,000000,59.7429,60.9473,59.4205,60.8591,2558977.9866527,0
+OMC.US,D,20180405,000000,61.1276,61.4167,60.4279,61.2737,2232997.1758598,0
+OMC.US,D,20180406,000000,61.111,61.4412,60.0114,60.6308,1512995.9744,0
+OMC.US,D,20180409,000000,60.9248,61.5108,60.4446,60.5298,2331027.027061,0
+OMC.US,D,20180410,000000,61.1717,61.5422,60.6739,61.1982,1738236.7791604,0
+OMC.US,D,20180411,000000,60.9944,61.1541,60.6886,60.8757,1266875.9572312,0
+OMC.US,D,20180412,000000,61.0884,61.2775,60.0732,60.5534,1323021.8756925,0
+OMC.US,D,20180413,000000,60.9512,61.1364,60.4857,60.7317,2168297.3312125,0
+OMC.US,D,20180416,000000,60.622,62.9378,60.0457,62.5663,5424678.9707965,0
+OMC.US,D,20180417,000000,63.5885,64.8644,62.7191,63.3003,5072046.6035139,0
+OMC.US,D,20180418,000000,63.2749,64.0696,63.1739,63.1739,2231858.4210438,0
+OMC.US,D,20180419,000000,63.6296,64.3901,63.2837,63.4101,3053797.5659501,0
+OMC.US,D,20180420,000000,63.3082,63.7227,61.9312,62.3213,3331892.5122572,0
+OMC.US,D,20180423,000000,62.387,62.6427,62.0076,62.4389,1812437.4715614,0
+OMC.US,D,20180424,000000,62.7427,62.9112,61.6686,61.9469,2298972.5075324,0
+OMC.US,D,20180425,000000,61.9998,63.1671,61.7461,62.8613,1847925.6021619,0
+OMC.US,D,20180426,000000,62.9886,63.2171,62.6339,62.9466,1926171.1190172,0
+OMC.US,D,20180427,000000,63.3523,63.4278,62.3468,62.4654,1703570.0622042,0
+OMC.US,D,20180430,000000,62.8878,63.3621,62.2459,62.2537,1941301.4563054,0
+OMC.US,D,20180501,000000,61.9998,62.8113,61.7461,62.7261,1798211.1994766,0
+OMC.US,D,20180502,000000,62.6251,62.8779,62.1184,62.1361,1588683.3744775,0
+OMC.US,D,20180503,000000,62.1263,62.8878,61.5853,62.6506,1757260.9232393,0
+OMC.US,D,20180504,000000,62.3791,63.3523,62.0254,63.0298,1447369.6159775,0
+OMC.US,D,20180507,000000,63.2915,63.2915,61.8147,62.582,2044139.3833969,0
+OMC.US,D,20180508,000000,62.48,62.827,62.043,62.431,1185059.0767053,0
+OMC.US,D,20180509,000000,62.5898,62.8191,62.1929,62.7868,1297438.6671351,0
+OMC.US,D,20180510,000000,62.9622,63.3082,62.7005,63.0642,1366125.1740285,0
+OMC.US,D,20180511,000000,63.2171,63.9432,63.0054,63.4532,1335282.8773686,0
+OMC.US,D,20180514,000000,63.4101,63.7747,63.0984,63.3699,1150110.7322138,0
+OMC.US,D,20180515,000000,63.0396,63.3258,62.582,62.9466,2089200.809414,0
+OMC.US,D,20180516,000000,63.122,64.0794,62.9504,63.2073,1692080.4750808,0
+OMC.US,D,20180517,000000,63.2073,63.5885,62.7505,62.7947,1398736.8262897,0
+OMC.US,D,20180518,000000,62.921,63.7747,62.921,63.3523,1442980.9202211,0
+OMC.US,D,20180521,000000,63.4708,64.0442,62.921,63.6296,1622416.4349313,0
+OMC.US,D,20180522,000000,63.808,64.1471,63.5973,63.6061,1718538.1575427,0
+OMC.US,D,20180523,000000,63.073,63.073,60.5386,61.062,4586867.6653481,0
+OMC.US,D,20180524,000000,60.5866,61.3824,60.5866,60.9159,2106729.0623096,0
+OMC.US,D,20180525,000000,60.7973,61.1757,60.622,60.8151,2049458.6744869,0
+OMC.US,D,20180529,000000,60.3515,60.568,58.4307,59.3449,2927694.7555183,0
+OMC.US,D,20180530,000000,59.3529,60.2329,58.9735,60.2162,1994168.8629169,0
+OMC.US,D,20180531,000000,60.2162,60.9689,59.6742,60.9159,3960983.1208959,0
+OMC.US,D,20180601,000000,61.0434,61.7461,60.9091,61.0796,2258178.3509069,0
+OMC.US,D,20180604,000000,61.2197,61.7029,61.0022,61.5588,1496804.4319068,0
+OMC.US,D,20180605,000000,61.5686,61.8617,60.6964,61.6686,1760027.1994996,0
+OMC.US,D,20180606,000000,61.6951,62.2007,61.4863,62.0753,1568457.2114261,0
+OMC.US,D,20180607,000000,62.2282,62.5046,61.6186,62.1184,1808158.9778839,0
+OMC.US,D,20180608,000000,62.091,62.48,61.9685,62.4556,1072601.9366642,0
+OMC.US,D,20180611,000000,62.4742,63.7747,62.3468,63.463,2108035.1610235,0
+OMC.US,D,20180612,000000,63.4454,63.959,63.1582,63.8746,1760303.7250866,0
+OMC.US,D,20180613,000000,64.5146,64.5646,63.2631,63.3885,1996785.1419031,0
+OMC.US,D,20180614,000000,63.6365,64.9222,63.3268,64.2059,3229911.7124466,0
+OMC.US,D,20180615,000000,63.9178,64.2686,63.5777,64.2519,3740195.2964379,0
+OMC.US,D,20180618,000000,63.8746,64.5744,63.5728,64.3686,1257022.054669,0
+OMC.US,D,20180619,000000,63.6041,64.3862,63.5002,63.952,2095841.5050622,0
+OMC.US,D,20180620,000000,63.9687,64.3617,63.7129,64.0294,2109303.5053214,0
+OMC.US,D,20180621,000000,64.1039,64.6331,63.6973,64.3078,1653388.3210729,0
+OMC.US,D,20180622,000000,64.5744,65.1555,63.9442,64.6675,3462197.2871448,0
+OMC.US,D,20180625,000000,64.8713,65.8612,63.6531,63.8246,2779578.0594205,0
+OMC.US,D,20180626,000000,63.7825,64.3176,63.6531,63.9598,1850173.5204952,0
+OMC.US,D,20180627,000000,63.9785,65.0536,63.6619,63.9276,1500015.5980416,0
+OMC.US,D,20180628,000000,64.0461,65.1203,63.6885,65.0075,2599124.1958695,0
+OMC.US,D,20180629,000000,64.9987,65.5789,64.8988,64.9742,1637115.1474101,0
+OMC.US,D,20180702,000000,64.5646,64.7958,63.7825,64.3176,1621325.6384273,0
+OMC.US,D,20180703,000000,64.6773,64.7194,63.7227,64.0814,972239.47479131,0
+OMC.US,D,20180705,000000,64.497,64.8135,64.0196,64.7605,1406231.58805,0
+OMC.US,D,20180706,000000,64.9076,66.0052,64.7007,65.6641,1292172.4363053,0
+OMC.US,D,20180709,000000,65.7837,65.9386,65.1291,65.7425,1513799.0210311,0
+OMC.US,D,20180710,000000,65.8013,66.354,65.427,66.3129,1562089.9801961,0
+OMC.US,D,20180711,000000,65.9288,66.5667,65.2565,65.2809,2701407.0310075,0
+OMC.US,D,20180712,000000,65.3152,66.7725,65.1555,66.5667,2967808.3122671,0
+OMC.US,D,20180713,000000,66.3394,66.6951,65.7513,66.0316,2255342.6881524,0
+OMC.US,D,20180716,000000,65.7837,66.5922,65.5789,66.5354,4993083.7527556,0
+OMC.US,D,20180717,000000,63.0416,63.2465,59.8555,60.2201,12756721.23913,0
+OMC.US,D,20180718,000000,60.2289,60.5455,59.3685,60.1446,4723463.1422442,0
+OMC.US,D,20180719,000000,59.6076,60.2368,59.2568,59.3029,4830557.1144415,0
+OMC.US,D,20180720,000000,59.2499,59.2568,57.972,58.0837,6290336.7089798,0
+OMC.US,D,20180723,000000,57.8877,59.3029,57.6828,58.168,4988926.6854429,0
+OMC.US,D,20180724,000000,58.3905,58.5766,56.55,57.5908,4161788.6554217,0
+OMC.US,D,20180725,000000,57.9455,58.4091,57.4869,57.7574,2109083.1011634,0
+OMC.US,D,20180726,000000,58.0474,59.0118,57.8024,58.6521,3183629.9004437,0
+OMC.US,D,20180727,000000,58.8157,59.0186,58.3993,58.7648,2509165.626564,0
+OMC.US,D,20180730,000000,58.8157,59.0902,58.0925,58.2336,1565405.2260721,0
+OMC.US,D,20180731,000000,58.4297,59.1216,58.168,58.6354,2874272.2569534,0
+OMC.US,D,20180801,000000,58.363,58.5854,57.4339,57.4781,1865148.7585611,0
+OMC.US,D,20180802,000000,57.3839,57.8877,56.351,57.3683,1655129.1057649,0
+OMC.US,D,20180803,000000,57.6554,57.972,57.235,57.4614,1466493.7582391,0
+OMC.US,D,20180806,000000,57.4781,58.0758,57.3839,57.6828,978420.99511042,0
+OMC.US,D,20180807,000000,58.0553,58.3061,57.6917,58.1484,1314134.2821006,0
+OMC.US,D,20180808,000000,58.1238,58.218,57.4947,57.7485,1079624.2580304,0
+OMC.US,D,20180809,000000,57.7328,58.2336,57.5447,57.8701,2143232.4805822,0
+OMC.US,D,20180810,000000,57.6917,57.9131,57.2144,57.8024,1663404.4655847,0
+OMC.US,D,20180813,000000,57.8328,57.8877,57.2654,57.3409,1784469.6124616,0
+OMC.US,D,20180814,000000,57.4614,58.1954,57.3497,58.0318,1359520.192017,0
+OMC.US,D,20180815,000000,57.724,58.0739,57.3927,58.0474,1948646.2207915,0
+OMC.US,D,20180816,000000,58.4737,59.3351,58.4737,59.0618,2087030.4406919,0
+OMC.US,D,20180817,000000,58.9863,59.0363,58.4169,58.4297,1554295.2238875,0
+OMC.US,D,20180820,000000,58.706,59.3029,58.559,58.7727,1655419.9168067,0
+OMC.US,D,20180821,000000,58.8569,59.3175,58.5365,59.2931,1786639.9811837,0
+OMC.US,D,20180822,000000,59.2411,59.2842,58.755,58.8569,1183050.9499327,0
+OMC.US,D,20180823,000000,58.8491,58.9775,58.3209,58.4169,1414953.8785234,0
+OMC.US,D,20180824,000000,58.5854,58.9177,58.218,58.755,840846.96456846,0
+OMC.US,D,20180827,000000,58.9677,59.2411,58.7727,59.146,1378441.2767441,0
+OMC.US,D,20180828,000000,59.2068,59.3029,58.9265,59.1382,1068450.9916892,0
+OMC.US,D,20180829,000000,59.2931,59.5312,58.902,59.1902,1523676.3925545,0
+OMC.US,D,20180830,000000,58.9099,59.3097,58.559,58.7295,2348288.9582657,0
+OMC.US,D,20180831,000000,58.6796,59.1902,58.5766,59.052,2816902.8913375,0
+OMC.US,D,20180904,000000,58.168,58.3463,56.6598,57.9211,2824196.6363426,0
+OMC.US,D,20180905,000000,57.8191,58.5414,57.3311,58.5257,3909594.2588439,0
+OMC.US,D,20180906,000000,58.6432,59.2499,58.5414,58.9951,2201101.837112,0
+OMC.US,D,20180907,000000,58.8315,59.6742,58.6698,59.5214,1541692.3916885,0
+OMC.US,D,20180910,000000,59.735,59.735,59.2244,59.3029,2994632.3146027,0
+OMC.US,D,20180911,000000,59.2842,59.5498,58.2797,58.6198,2479971.2591407,0
+OMC.US,D,20180912,000000,58.5943,58.8403,58.2523,58.7805,2151266.008062,0
+OMC.US,D,20180913,000000,58.9775,59.3273,58.5335,59.0432,2541798.7070072,0
+OMC.US,D,20180914,000000,59.1216,59.5214,58.6354,58.7648,1834899.3082706,0
+OMC.US,D,20180917,000000,59.3509,59.7095,58.6796,59.4283,2009587.9704677,0
+OMC.US,D,20180918,000000,59.0716,59.2499,58.8315,59.0363,1546922.9088816,0
+OMC.US,D,20180919,000000,59.2568,59.735,58.611,58.7648,3860165.5652524,0
+OMC.US,D,20180920,000000,59.1342,60.1829,59.0372,59.8467,4464404.5846914,0
+OMC.US,D,20180921,000000,59.8223,61.2051,59.7703,60.9287,5443826.5820193,0
+OMC.US,D,20180924,000000,60.8435,61.0316,60.0026,60.3035,2475007.0636385,0
+OMC.US,D,20180925,000000,60.4583,60.4583,59.9242,60.3887,2487714.9959683,0
+OMC.US,D,20180926,000000,60.4495,60.9992,60.2681,60.4328,1622692.9605184,0
+OMC.US,D,20180927,000000,60.3887,60.62,57.1311,58.6188,3914837.0207125,0
+OMC.US,D,20180928,000000,57.6446,58.6256,56.5902,58.4541,5342095.7776657,0
+OMC.US,D,20181001,000000,57.3643,58.7138,57.3643,58.5071,2725771.8943584,0
+OMC.US,D,20181002,000000,58.6512,59.6919,58.5316,59.3313,3169728.1122583,0
+OMC.US,D,20181003,000000,59.5292,60.3691,59.3391,60.2956,2427658.9444825,0
+OMC.US,D,20181004,000000,60.3887,60.7229,59.7174,60.08,2968231.7739595,0
+OMC.US,D,20181005,000000,60.5436,60.9698,59.9673,60.3367,2731067.7164872,0
+OMC.US,D,20181008,000000,59.8919,62.1831,59.8223,62.1763,3935919.2906552,0
+OMC.US,D,20181009,000000,62.632,62.8368,61.3863,61.6176,4071788.2501418,0
+OMC.US,D,20181010,000000,61.2462,61.6951,59.7007,59.786,2774989.3672986,0
+OMC.US,D,20181011,000000,60.0878,60.3035,58.4806,58.5002,2807372.4522849,0
+OMC.US,D,20181012,000000,59.0147,59.3645,58.0866,58.952,2353989.8750737,0
+OMC.US,D,20181015,000000,58.7462,60.3035,58.6786,59.7262,3437400.7989846,0
+OMC.US,D,20181016,000000,63.412,64.2686,61.7803,63.903,10657654.28248,0
+OMC.US,D,20181017,000000,64.4538,65.4064,63.9304,65.0477,5531553.5592254,0
+OMC.US,D,20181018,000000,65.1241,65.871,64.84,65.4574,5156177.7276985,0
+OMC.US,D,20181019,000000,65.8798,66.798,65.5691,66.2325,5790712.114961,0
+OMC.US,D,20181022,000000,66.4972,66.901,65.5377,66.6461,3353516.6090882,0
+OMC.US,D,20181023,000000,65.8278,65.9816,64.934,65.3388,5250888.2514652,0
+OMC.US,D,20181024,000000,65.1055,65.7337,62.7261,62.923,5425476.9154795,0
+OMC.US,D,20181025,000000,62.5546,62.5546,60.9836,61.7803,6079344.6248756,0
+OMC.US,D,20181026,000000,60.9463,61.6088,59.8223,61.0492,3679743.3337795,0
+OMC.US,D,20181029,000000,61.7461,63.2161,61.6264,62.2469,5315410.5483186,0
+OMC.US,D,20181030,000000,62.4242,64.3333,62.336,64.2803,3941457.9655136,0
+OMC.US,D,20181031,000000,64.5734,64.7067,63.3542,63.8678,4511869.0282642,0
+OMC.US,D,20181101,000000,64.2392,64.54,63.9716,64.1941,2322873.0936061,0
+OMC.US,D,20181102,000000,64.4538,64.7459,63.9472,64.1863,1959429.6982976,0
+OMC.US,D,20181105,000000,64.4538,64.939,64.2569,64.8566,2848488.0316407,0
+OMC.US,D,20181106,000000,64.883,65.1819,64.7282,65.0565,3117587.2230562,0
+OMC.US,D,20181107,000000,65.3123,65.5103,64.248,65.2359,1889906.4719157,0
+OMC.US,D,20181108,000000,65.2183,65.5014,64.5214,65.3486,2655689.4944646,0
+OMC.US,D,20181109,000000,65.1408,65.9218,64.7203,64.9438,3072039.0711902,0
+OMC.US,D,20181112,000000,64.8145,65.5446,64.7203,65.0565,1511092.9477583,0
+OMC.US,D,20181113,000000,65.3221,65.7945,65.1329,65.4495,3165254.7241634,0
+OMC.US,D,20181114,000000,65.7425,66.2061,65.2947,65.7513,2560975.909529,0
+OMC.US,D,20181115,000000,65.4064,66.0356,65.1408,65.9218,2413070.4340827,0
+OMC.US,D,20181116,000000,66.1031,66.5785,65.6729,66.26,4197468.6192709,0
+OMC.US,D,20181119,000000,66.2325,66.8696,65.8542,66.0444,3191313.4342837,0
+OMC.US,D,20181120,000000,65.4348,65.818,64.4862,65.0565,3276954.7351062,0
+OMC.US,D,20181121,000000,65.1506,66.6539,65.0114,65.8798,4702868.61854,0
+OMC.US,D,20181123,000000,65.5289,66.0934,64.3431,64.3519,1215787.0897276,0
+OMC.US,D,20181126,000000,64.7978,65.471,64.5989,65.4574,2016527.6402746,0
+OMC.US,D,20181127,000000,65.5377,66.6608,65.5377,66.4138,2913193.9986258,0
+OMC.US,D,20181128,000000,66.4893,66.7098,65.8964,66.6109,2993803.7582311,0
+OMC.US,D,20181129,000000,66.3942,66.8842,66.0522,66.3276,3115044.4121227,0
+OMC.US,D,20181130,000000,66.5265,66.6363,65.9316,66.1473,3765909.1148667,0
+OMC.US,D,20181203,000000,66.7127,66.7578,65.2535,65.8964,2327317.9107916,0
+OMC.US,D,20181204,000000,65.9738,66.4403,64.7243,64.9938,3838242.4942626,0
+OMC.US,D,20181206,000000,64.5548,65.0202,63.9892,64.8654,3968049.3190157,0
+OMC.US,D,20181207,000000,64.9096,65.2359,64.446,64.883,2993556.823943,0
+OMC.US,D,20181210,000000,64.7557,65.3888,64.1265,65.1761,3596512.1932399,0
+OMC.US,D,20181211,000000,66.1717,66.7216,65.5191,66.1297,4267219.3925381,0
+OMC.US,D,20181212,000000,66.6961,67.0743,66.404,66.6785,3449093.4436424,0
+OMC.US,D,20181213,000000,66.7814,67.0969,65.5661,66.2061,2124764.4488465,0
+OMC.US,D,20181214,000000,65.9218,66.2914,64.8654,65.1241,2597243.6177994,0
+OMC.US,D,20181217,000000,65.0281,65.6229,64.1216,64.4284,2590453.9452667,0
+OMC.US,D,20181218,000000,64.84,65.1595,63.4572,63.9304,2651092.6392256,0
+OMC.US,D,20181219,000000,63.7835,64.883,63.3091,63.4806,2891618.8804966,0
+OMC.US,D,20181220,000000,63.4572,63.5404,61.8019,62.5976,2425379.394071,0
+OMC.US,D,20181221,000000,62.5644,63.8893,60.8131,60.8473,5745590.4859562,0
+OMC.US,D,20181224,000000,60.4406,60.9159,59.8243,59.8341,1395650.1476887,0
+OMC.US,D,20181226,000000,60.0006,62.0272,59.4185,62.0272,2227532.9894438,0
+OMC.US,D,20181227,000000,61.4442,62.5104,60.6406,62.5104,2378853.7089489,0
+OMC.US,D,20181228,000000,62.9456,63.2631,62.3311,62.6575,1466477.4320052,0
+OMC.US,D,20181231,000000,62.9015,63.465,62.6506,63.4572,1452863.3936926,0
+OMC.US,D,20190102,000000,62.8936,63.6375,62.5016,62.9966,2511000.2871011,0
+OMC.US,D,20190103,000000,62.8485,63.1082,61.9479,62.0086,3329593.5744429,0
+OMC.US,D,20190104,000000,62.728,63.8893,62.3477,63.5444,1940642.2846107,0
+OMC.US,D,20190107,000000,63.465,64.2784,63.267,63.906,2805004.1279765,0
+OMC.US,D,20190108,000000,64.6097,65.4407,64.3734,64.981,2725572.9183824,0
+OMC.US,D,20190109,000000,64.9282,65.5181,64.7135,65.4486,1911183.6362758,0
+OMC.US,D,20190110,000000,65.2055,66.2472,64.9556,65.8052,2366147.8173983,0
+OMC.US,D,20190111,000000,65.8052,66.4384,65.523,66.2884,2225277.9283831,0
+OMC.US,D,20190114,000000,65.6994,66.3668,65.475,65.6651,1322711.6772479,0
+OMC.US,D,20190115,000000,65.6915,66.1591,65.5945,65.9434,1359155.9129226,0
+OMC.US,D,20190116,000000,65.8298,65.865,64.3656,64.6949,3013985.0241392,0
+OMC.US,D,20190117,000000,64.445,64.7037,63.8982,64.4176,2249846.8696581,0
+OMC.US,D,20190118,000000,64.9282,65.9532,64.6517,65.8484,2480693.6949919,0
+OMC.US,D,20190122,000000,65.5612,65.6739,64.0638,64.5058,2114550.3487484,0
+OMC.US,D,20190123,000000,64.7037,65.2672,64.3656,65.2055,1557924.7497666,0
+OMC.US,D,20190124,000000,65.1467,66.5491,65.1467,66.4452,1909471.4224932,0
+OMC.US,D,20190125,000000,66.7137,67.0871,65.9434,66.1943,1751537.5578597,0
+OMC.US,D,20190128,000000,65.8738,66.5413,65.6279,66.1521,1493682.039669,0
+OMC.US,D,20190129,000000,65.8052,67.2518,65.5534,67.1391,2011096.1063263,0
+OMC.US,D,20190130,000000,67.2753,67.4664,65.9689,67.0783,1501235.9840273,0
+OMC.US,D,20190131,000000,67.0959,67.5536,66.9656,67.4752,1762928.1671898,0
+OMC.US,D,20190201,000000,67.6673,67.8408,66.9313,67.2341,1499653.3597264,0
+OMC.US,D,20190204,000000,66.9215,67.6879,66.4609,67.4419,1397633.7851103,0
+OMC.US,D,20190205,000000,67.3625,68.2318,67.0597,67.8917,1400693.9335812,0
+OMC.US,D,20190206,000000,67.6673,67.8662,64.2451,64.5146,3695345.0910721,0
+OMC.US,D,20190207,000000,63.9766,64.6685,62.9966,64.6175,5154761.4269056,0
+OMC.US,D,20190208,000000,64.445,64.739,63.8717,64.7223,2334040.2376095,0
+OMC.US,D,20190211,000000,64.6773,65.1957,63.9412,64.0089,4096529.6372625,0
+OMC.US,D,20190212,000000,65.8484,65.8738,62.1655,64.1911,6310095.5335852,0
+OMC.US,D,20190213,000000,64.4774,65.5877,63.3356,63.6727,3947839.4821983,0
+OMC.US,D,20190214,000000,63.6825,64.9889,62.9368,64.3578,3673517.9367067,0
+OMC.US,D,20190215,000000,64.9036,65.1907,64.4686,64.981,2944184.2517805,0
+OMC.US,D,20190219,000000,64.3313,65.2672,64.3313,64.9556,2126281.7682117,0
+OMC.US,D,20190220,000000,64.981,65.2672,64.6773,65.0242,2002139.1262402,0
+OMC.US,D,20190221,000000,65.0242,65.719,64.6851,64.9036,1460984.6746797,0
+OMC.US,D,20190222,000000,65.2143,65.8298,65.1104,65.5279,1855113.2266465,0
+OMC.US,D,20190225,000000,65.7788,66.063,65.2055,65.2751,1979725.2478432,0
+OMC.US,D,20190226,000000,65.3466,65.8484,64.8086,65.4328,2103243.411367,0
+OMC.US,D,20190227,000000,65.2584,65.6739,64.7429,65.2751,1448499.1872871,0
+OMC.US,D,20190228,000000,65.4652,65.6475,64.9114,65.5877,2119967.5972419,0
+OMC.US,D,20190301,000000,66.4609,67.1724,66.0111,66.4707,2458800.2153011,0
+OMC.US,D,20190304,000000,66.7745,66.8264,65.6299,66.2375,1697771.1879927,0
+OMC.US,D,20190305,000000,66.2786,66.6011,65.9532,66.2031,1465895.8099217,0
+OMC.US,D,20190306,000000,66.3168,66.5579,64.9036,65.1721,2502514.7270196,0
+OMC.US,D,20190307,000000,65.1791,65.4574,64.4088,64.5146,1846418.4866929,0
+OMC.US,D,20190308,000000,64.1735,64.6704,64.0863,64.6606,1960326.6207738,0
+OMC.US,D,20190311,000000,64.7831,65.9983,64.4588,65.9983,2553133.1949083,0
+OMC.US,D,20190312,000000,66.1209,66.4207,65.6935,65.7719,1742527.5175134,0
+OMC.US,D,20190313,000000,65.9102,66.3148,65.4574,65.6318,2563764.634361,0
+OMC.US,D,20190314,000000,65.7621,66.4374,65.4907,66.1129,2411881.6801752,0
+OMC.US,D,20190315,000000,66.2953,66.3736,65.8415,65.965,2424762.0583508,0
+OMC.US,D,20190318,000000,65.8082,66.1483,65.0281,65.1849,1526402.8736197,0
+OMC.US,D,20190319,000000,65.326,66.651,65.1693,66.1727,1838117.6171326,0
+OMC.US,D,20190320,000000,66.1649,66.1649,64.5744,64.9418,1744744.824158,0
+OMC.US,D,20190321,000000,64.6606,65.7543,64.5646,65.5701,1681766.3768,0
+OMC.US,D,20190322,000000,65.475,65.6053,63.8227,63.8668,1758994.565204,0
+OMC.US,D,20190325,000000,63.6129,64.1637,63.0102,63.1416,1390869.622318,0
+OMC.US,D,20190326,000000,63.315,63.8893,63.2475,63.4562,1669212.5233028,0
+OMC.US,D,20190327,000000,63.5786,63.9814,63.018,63.6845,1567933.751551,0
+OMC.US,D,20190328,000000,63.857,64.6527,63.6649,64.0324,1364936.4201209,0
+OMC.US,D,20190329,000000,64.2764,64.3205,63.4904,63.7953,1655982.1514874,0
+OMC.US,D,20190401,000000,64.0589,64.5646,63.7619,64.348,1879139.3206434,0
+OMC.US,D,20190402,000000,64.6185,64.6793,64.0402,64.2764,1687823.4095854,0
+OMC.US,D,20190403,000000,64.4264,64.7586,63.8668,64.2519,1786894.0581992,0
+OMC.US,D,20190404,000000,64.1187,64.9928,64.1187,64.6439,1557002.3175499,0
+OMC.US,D,20190405,000000,64.6351,66.0071,64.2333,65.6935,2634690.8964707,0
+OMC.US,D,20190408,000000,65.5181,65.8778,65.1693,65.8415,1276779.8588847,0
+OMC.US,D,20190409,000000,65.4486,65.7543,65.2211,65.5367,2032848.7722494,0
+OMC.US,D,20190410,000000,65.5367,65.7279,65.1771,65.719,1509539.9147564,0
+OMC.US,D,20190411,000000,66.0522,66.897,65.8778,66.1297,1648181.2728411,0
+OMC.US,D,20190412,000000,66.3492,66.8196,66.0346,66.801,1838682.9129823,0
+OMC.US,D,20190415,000000,66.9156,67.7153,66.6021,67.2135,3766644.8157829,0
+OMC.US,D,20190416,000000,69.0511,71.9499,68.6121,71.017,7257369.1355393,0
+OMC.US,D,20190417,000000,71.7236,73.516,71.2512,73.2446,4176880.2179043,0
+OMC.US,D,20190418,000000,73.3239,73.7268,71.7442,71.9343,4553343.7847664,0
+OMC.US,D,20190422,000000,71.9275,72.0803,71.2081,71.4883,2656645.5995387,0
+OMC.US,D,20190423,000000,71.6119,71.6119,70.0977,70.4045,3429417.2705963,0
+OMC.US,D,20190424,000000,70.3437,70.7416,69.7488,69.889,2573226.707309,0
+OMC.US,D,20190425,000000,69.8547,69.9145,68.9266,69.4853,1610205.4323465,0
+OMC.US,D,20190426,000000,70.3261,71.4883,70.0801,71.164,2247532.6259994,0
+OMC.US,D,20190429,000000,71.2258,71.9225,70.6495,70.6583,1700950.7220491,0
+OMC.US,D,20190430,000000,70.5073,70.5073,69.3892,69.9507,2434827.1815643,0
+OMC.US,D,20190501,000000,69.8625,69.8802,68.9266,69.0237,1885417.7779765,0
+OMC.US,D,20190502,000000,69.1883,69.4264,68.4807,69.1883,1972259.0569923,0
+OMC.US,D,20190503,000000,69.3216,70.4211,69.2157,69.9585,1926619.0700604,0
+OMC.US,D,20190506,000000,69.1119,70.1595,68.9952,70.1242,1341971.531329,0
+OMC.US,D,20190507,000000,69.4176,69.6352,68.709,69.1461,1908889.8004097,0
+OMC.US,D,20190508,000000,69.1981,69.7165,68.8648,69.4264,2539602.8285445,0
+OMC.US,D,20190509,000000,69.0923,69.5833,68.5307,69.3118,2053885.1246592,0
+OMC.US,D,20190510,000000,69.2922,69.7754,68.7002,69.5303,1869215.0111975,0
+OMC.US,D,20190513,000000,68.4905,69.0511,68.0897,68.3856,2966412.4192668,0
+OMC.US,D,20190514,000000,68.7874,69.4264,68.3974,68.813,1304456.9069428,0
+OMC.US,D,20190515,000000,69.6626,70.772,68.2357,69.1785,1780934.9828173,0
+OMC.US,D,20190516,000000,69.3118,69.9713,69.0237,69.0825,1718604.482868,0
+OMC.US,D,20190517,000000,68.4288,69.8458,68.22,69.4951,1504935.9167901,0
+OMC.US,D,20190520,000000,69.2255,69.7488,68.9687,69.3118,1428862.8094362,0
+OMC.US,D,20190521,000000,69.6538,70.2124,69.3216,69.9929,1299959.0294969,0
+OMC.US,D,20190522,000000,69.9331,69.9585,69.6538,69.7312,1146227.1293193,0
+OMC.US,D,20190523,000000,69.0737,69.2666,67.2929,69.2157,2620853.3928313,0
+OMC.US,D,20190524,000000,69.6881,69.8547,68.8482,68.8835,1339311.3755892,0
+OMC.US,D,20190528,000000,68.9619,69.3166,68.3592,68.5248,2304436.6939486,0
+OMC.US,D,20190529,000000,68.2004,68.6219,67.3616,67.7398,1932671.0008978,0
+OMC.US,D,20190530,000000,67.781,68.4464,67.6428,67.7732,1430770.9380259,0
+OMC.US,D,20190531,000000,67.4164,67.9035,67.2135,67.6163,2206546.6361254,0
+OMC.US,D,20190603,000000,67.6683,68.1661,67.0577,67.5801,2239842.9698217,0
+OMC.US,D,20190604,000000,68.5081,68.6287,67.2929,68.2004,2461865.4657201,0
+OMC.US,D,20190605,000000,68.5963,68.7874,68.1141,68.4023,1547675.9564213,0
+OMC.US,D,20190606,000000,68.5679,68.8218,68.0553,68.6385,1953730.8222689,0
+OMC.US,D,20190607,000000,69.0511,69.8625,69.0511,69.3216,2266499.6282596,0
+OMC.US,D,20190610,000000,69.6704,70.0625,68.3416,68.6914,2786225.8977961,0
+OMC.US,D,20190611,000000,68.91,69.5303,68.7257,69.2344,1724025.8129201,0
+OMC.US,D,20190612,000000,69.4176,70.1065,69.3676,69.7488,2928459.0273439,0
+OMC.US,D,20190613,000000,70.1095,70.8102,70.0223,70.6564,2983515.1696907,0
+OMC.US,D,20190614,000000,70.7358,70.772,69.8812,69.9351,1674748.1369923,0
+OMC.US,D,20190617,000000,69.9164,70.7092,69.6871,70.3212,1381433.0591106,0
+OMC.US,D,20190618,000000,70.726,71.3169,70.5417,70.6201,2572649.166784,0
+OMC.US,D,20190619,000000,70.9993,71.4491,70.9386,71.309,2166431.0385972,0
+OMC.US,D,20190620,000000,71.7304,71.8725,69.7674,71.1414,2333288.2104593,0
+OMC.US,D,20190621,000000,71.0445,71.801,70.5367,71.7216,3617889.3557829,0
+OMC.US,D,20190624,000000,71.706,71.9275,70.8592,71.7667,2455231.9127993,0
+OMC.US,D,20190625,000000,71.5285,71.7402,70.726,70.7524,3261646.850024,0
+OMC.US,D,20190626,000000,70.868,71.6785,70.7798,71.3708,2321295.5712533,0
+OMC.US,D,20190627,000000,71.361,71.5374,71.0043,71.3796,1578519.2734708,0
+OMC.US,D,20190628,000000,71.5462,72.3821,71.3737,72.2166,2404463.4476364,0
+OMC.US,D,20190701,000000,72.9113,73.6522,72.6576,73.6268,1838724.7489566,0
+OMC.US,D,20190702,000000,73.4484,73.8189,73.027,73.7934,1682248.0007007,0
+OMC.US,D,20190703,000000,73.9257,74.8067,73.714,74.7018,1200454.7152946,0
+OMC.US,D,20190705,000000,74.3471,74.7018,73.5376,74.6842,1279825.7219011,0
+OMC.US,D,20190708,000000,74.596,74.7528,73.9855,74.2324,1607555.4805029,0
+OMC.US,D,20190709,000000,74.1991,74.4441,73.811,74.2422,3178272.8549377,0
+OMC.US,D,20190710,000000,74.2422,74.596,73.6444,73.8189,1532444.6005607,0
+OMC.US,D,20190711,000000,74.059,74.059,73.0966,73.714,2546822.0851075,0
+OMC.US,D,20190712,000000,73.9071,74.6842,73.714,74.6304,1342776.6187393,0
+OMC.US,D,20190715,000000,73.9717,74.4902,73.4857,74.0139,4721126.450014,0
+OMC.US,D,20190716,000000,74.0844,74.9469,74.0217,74.0394,4319562.3188849,0
+OMC.US,D,20190717,000000,73.9159,73.9855,70.5143,71.8804,3762733.6623686,0
+OMC.US,D,20190718,000000,71.361,71.9343,70.427,71.6874,3843299.5452203,0
+OMC.US,D,20190719,000000,71.4227,71.4355,70.2752,70.285,3926514.3595259,0
+OMC.US,D,20190722,000000,70.4094,71.309,70.3819,70.7622,2960761.5015501,0
+OMC.US,D,20190723,000000,70.5241,70.6789,69.643,70.5417,2186743.9347664,0
+OMC.US,D,20190724,000000,70.7886,71.3002,70.2114,71.115,1954406.3201974,0
+OMC.US,D,20190725,000000,71.2473,71.9774,71.0356,71.8382,1172950.1130824,0
+OMC.US,D,20190726,000000,71.9961,72.3577,71.801,71.9863,1189199.8177839,0
+OMC.US,D,20190729,000000,72.1117,72.1117,71.361,71.9177,1028170.0910427,0
+OMC.US,D,20190730,000000,71.4845,71.8451,71.0973,71.4491,936217.68041941,0
+OMC.US,D,20190731,000000,71.3708,71.8804,70.2036,70.6916,1539745.4882932,0
+OMC.US,D,20190801,000000,70.7622,71.2816,69.5107,69.837,1814316.0088521,0
+OMC.US,D,20190802,000000,69.4147,69.5715,68.7884,69.2382,1681943.9245938,0
+OMC.US,D,20190805,000000,68.418,68.7169,67.0881,67.6693,1691825.3776758,0
+OMC.US,D,20190806,000000,67.924,68.3994,67.2626,67.924,1847804.1757971,0
+OMC.US,D,20190807,000000,67.3174,67.731,66.4776,67.6251,1997541.2506117,0
+OMC.US,D,20190808,000000,69.4499,69.6616,68.1965,69.4499,2143789.6133148,0
+OMC.US,D,20190809,000000,69.5019,69.8468,68.9198,69.2206,1394645.0639128,0
+OMC.US,D,20190812,000000,68.762,69.3608,68.2592,68.6287,1039443.3555665,0
+OMC.US,D,20190813,000000,68.3994,70.0037,68.2063,69.2716,1275144.1743236,0
+OMC.US,D,20190814,000000,68.321,68.5669,66.8127,66.9558,1588955.818506,0
+OMC.US,D,20190815,000000,67.1117,67.4399,66.5393,66.7088,1462648.9301503,0
+OMC.US,D,20190816,000000,67.1313,68.2592,66.9558,67.9427,1698741.5785214,0
+OMC.US,D,20190819,000000,68.9109,69.3676,68.4621,68.7884,2110532.0544241,0
+OMC.US,D,20190820,000000,68.5669,68.7972,67.6251,68.2504,1544784.1722377,0
+OMC.US,D,20190821,000000,68.709,68.7306,67.9691,68.1093,1211820.8352739,0
+OMC.US,D,20190822,000000,68.3386,68.7444,67.88,68.1701,1115624.6242202,0
+OMC.US,D,20190823,000000,67.9427,68.3122,66.1708,66.4198,1568658.2281812,0
+OMC.US,D,20190826,000000,66.997,67.3684,66.7784,67.0617,1334677.7863239,0
+OMC.US,D,20190827,000000,67.5703,67.5987,66.1267,66.4442,1710276.062788,0
+OMC.US,D,20190828,000000,66.1973,66.7539,65.7651,66.6217,1126782.584717,0
+OMC.US,D,20190829,000000,67.2018,67.3174,66.5158,66.5834,1604390.231901,0
+OMC.US,D,20190830,000000,67.044,67.2626,66.7706,67.0244,2175225.7767336,0
+OMC.US,D,20190903,000000,66.506,66.9646,66.0747,66.355,1742211.196731,0
+OMC.US,D,20190904,000000,67.0244,67.6859,66.9558,67.5281,1422010.8931366,0
+OMC.US,D,20190905,000000,67.9937,69.0451,67.9525,68.6836,1476172.1537866,0
+OMC.US,D,20190906,000000,68.9286,69.4499,68.3034,68.3308,1746428.4670313,0
+OMC.US,D,20190909,000000,68.7169,69.2628,68.3308,69.1491,1276592.1071947,0
+OMC.US,D,20190910,000000,69.203,72.3126,68.859,72.3126,3283115.8476328,0
+OMC.US,D,20190911,000000,72.4978,72.8153,71.1414,72.2508,2277708.6082373,0
+OMC.US,D,20190912,000000,72.2685,72.3047,70.6916,71.212,1797693.8619393,0
+OMC.US,D,20190913,000000,71.3522,72.1988,69.7576,70.6113,4000485.4642622,0
+OMC.US,D,20190916,000000,70.1281,70.285,69.5293,69.5891,1484823.0169865,0
+OMC.US,D,20190917,000000,69.4931,69.9066,68.7169,69.7822,1809829.3556922,0
+OMC.US,D,20190918,000000,69.7674,70.1095,69.2294,69.837,1919374.3037571,0
+OMC.US,D,20190919,000000,70.2094,70.2094,69.4715,69.7478,1359205.912014,0
+OMC.US,D,20190920,000000,69.8557,69.8812,68.8335,69.1873,2756612.150239,0
+OMC.US,D,20190923,000000,69.1089,69.3725,68.8854,69.0619,1758377.2294838,0
+OMC.US,D,20190924,000000,69.3911,70.3917,69.0746,69.9262,2334089.2163112,0
+OMC.US,D,20190925,000000,69.9076,70.377,69.5077,69.7664,1534456.8088918,0
+OMC.US,D,20190926,000000,69.694,70.0938,68.1357,68.3082,1815857.8175682,0
+OMC.US,D,20190927,000000,68.5219,69.1442,68.3974,69.1089,1447618.5910449,0
+OMC.US,D,20190930,000000,69.2069,70.284,69.2069,69.5705,1476586.4319724,0
+OMC.US,D,20191001,000000,69.9693,70.6769,69.3656,69.4196,1455716.4030707,0
+OMC.US,D,20191002,000000,68.7972,68.9658,67.7751,68.5659,2123693.0397452,0
+OMC.US,D,20191003,000000,68.4768,68.5836,67.2341,67.5085,2413796.9514923,0
+OMC.US,D,20191004,000000,68.1838,69.0207,68.1034,68.4337,1569254.1357194,0
+OMC.US,D,20191007,000000,68.4954,69.303,68.3622,68.415,1651208.7688442,0
+OMC.US,D,20191008,000000,67.9446,67.9672,66.5403,66.6127,2141100.8866657,0
+OMC.US,D,20191009,000000,66.8244,67.4027,66.4128,66.4599,2196876.4036948,0
+OMC.US,D,20191010,000000,66.3708,67.4634,64.4528,65.0114,4235284.258595,0
+OMC.US,D,20191011,000000,65.3241,66.9126,65.0997,66.3276,2491158.8109365,0
+OMC.US,D,20191014,000000,66.4344,67.4634,66.354,66.7804,3495333.4196709,0
+OMC.US,D,20191015,000000,66.3619,67.633,65.819,67.2606,3464862.5448328,0
+OMC.US,D,20191016,000000,67.0205,67.4811,66.015,67.0989,2503715.7256025,0
+OMC.US,D,20191017,000000,67.5977,67.8104,66.7755,67.5536,1397624.6016038,0
+OMC.US,D,20191018,000000,67.1459,67.3322,66.5579,66.9764,2113459.5522443,0
+OMC.US,D,20191021,000000,67.1263,67.3488,66.7882,66.9764,1438836.0975839,0
+OMC.US,D,20191022,000000,66.9764,68.2112,66.7716,67.9446,2258771.1972762,0
+OMC.US,D,20191023,000000,67.9877,68.4248,67.783,68.1661,1578180.5041169,0
+OMC.US,D,20191024,000000,68.2112,68.2994,66.5717,67.9642,1867046.6832546,0
+OMC.US,D,20191025,000000,68.0691,68.814,67.8564,68.2553,1259840.3708,0
+OMC.US,D,20191028,000000,68.2818,69.0559,68.2818,68.415,1233351.0562599,0
+OMC.US,D,20191029,000000,68.5141,69.0383,68.2896,68.5836,1208330.0823832,0
+OMC.US,D,20191030,000000,68.3798,68.7532,67.7584,68.7355,1288606.1745828,0
+OMC.US,D,20191031,000000,68.7972,68.8678,67.6428,68.5836,1372386.284738,0
+OMC.US,D,20191101,000000,68.7884,68.9737,68.2416,68.4601,1478890.4717348,0
+OMC.US,D,20191104,000000,68.5934,68.8238,67.8986,68.1838,1309084.3738703,0
+OMC.US,D,20191105,000000,68.5141,70.229,68.2553,70.1918,2062004.3648671,0
+OMC.US,D,20191106,000000,70.2192,70.2888,69.6763,69.936,1481827.1530617,0
+OMC.US,D,20191107,000000,70.3614,71.4893,70.2634,71.3208,2093212.9814006,0
+OMC.US,D,20191108,000000,71.4355,71.8275,71.1434,71.7648,1769519.8841362,0
+OMC.US,D,20191111,000000,71.0973,71.2522,69.9781,70.2888,1639816.1187348,0
+OMC.US,D,20191112,000000,70.1497,70.5789,69.6763,70.2702,1514479.6209077,0
+OMC.US,D,20191113,000000,70.2634,70.2634,69.2334,69.2932,2007567.5990196,0
+OMC.US,D,20191114,000000,69.1442,69.9713,69.1353,69.8008,1553575.8492053,0
+OMC.US,D,20191115,000000,70.2564,70.3212,69.4549,70.0057,4087672.6553593,0
+OMC.US,D,20191118,000000,69.8184,69.8184,68.4768,69.5165,1923599.7371743,0
+OMC.US,D,20191119,000000,69.8978,70.0057,69.4196,69.8978,1286858.2471634,0
+OMC.US,D,20191120,000000,69.5077,69.837,68.7444,68.86,1709176.0827775,0
+OMC.US,D,20191121,000000,68.8502,69.4853,68.415,69.2588,1259485.2752122,0
+OMC.US,D,20191122,000000,69.5431,69.74,69.1275,69.2588,1014754.0083165,0
+OMC.US,D,20191125,000000,69.5969,70.229,69.3578,70.1124,1443645.1938638,0
+OMC.US,D,20191126,000000,70.3525,70.4937,69.84,70.4319,1472521.1997256,0
+OMC.US,D,20191127,000000,71.0454,71.2669,70.5907,71.0366,1371489.3622618,0
+OMC.US,D,20191129,000000,71.0797,71.161,70.5995,70.6171,1107498.2412851,0
+OMC.US,D,20191202,000000,70.6367,70.9199,70.1918,70.5201,1652231.1992436,0
+OMC.US,D,20191203,000000,69.9537,69.9693,68.5934,69.642,1112923.6528956,0
+OMC.US,D,20191204,000000,69.6224,70.3074,69.3656,69.8714,1336219.59504,0
+OMC.US,D,20191205,000000,69.9781,70.5907,69.7782,70.4593,1172441.9590516,0
+OMC.US,D,20191206,000000,71.1072,71.1866,70.823,71.0366,1413249.8278577,0
+OMC.US,D,20191209,000000,70.868,71.3433,70.6896,71.1346,1650399.5998754,0
+OMC.US,D,20191210,000000,71.1258,71.799,70.6456,71.4277,1664737.0944286,0
+OMC.US,D,20191211,000000,71.7824,72.3155,71.2482,71.8275,1899121.6105756,0
+OMC.US,D,20191212,000000,71.9685,73.1416,71.5962,73.0633,1356984.5238109,0
+OMC.US,D,20191213,000000,73.1602,73.5062,72.687,72.8917,1522380.4977368,0
+OMC.US,D,20191216,000000,73.2485,73.4719,72.0666,72.6546,1644272.1602061,0
+OMC.US,D,20191217,000000,72.3253,72.4479,71.756,71.9774,1893863.5428628,0
+OMC.US,D,20191218,000000,71.9685,72.1382,70.9386,70.9749,2026006.0394565,0
+OMC.US,D,20191219,000000,71.162,71.4482,70.9474,71.314,2048076.0465515,0
+OMC.US,D,20191220,000000,71.7628,72.9809,71.5648,72.4067,3182740.1206948,0
+OMC.US,D,20191223,000000,72.4351,72.6124,71.9774,72.2998,1237708.1199381,0
+OMC.US,D,20191224,000000,72.4067,72.6497,72.1303,72.4165,362895.44608242,0
+OMC.US,D,20191226,000000,72.3625,72.5684,72.2292,72.4693,742458.95661063,0
+OMC.US,D,20191227,000000,72.7398,72.8633,72.3714,72.4165,752745.50437175,0
+OMC.US,D,20191230,000000,72.7654,72.8398,72.2998,72.4791,856306.88770394,0
+OMC.US,D,20191231,000000,72.2548,72.5772,71.9579,72.5772,1282349.1454317,0
+OMC.US,D,20200102,000000,72.6928,72.7066,70.7318,71.5472,2132848.9958072,0
+OMC.US,D,20200103,000000,70.769,71.6736,70.6612,71.6021,1136720.1592281,0
+OMC.US,D,20200106,000000,71.1179,71.3688,70.7318,71.2434,1604770.8372294,0
+OMC.US,D,20200107,000000,71.4845,71.701,70.7416,70.867,1784189.005316,0
+OMC.US,D,20200108,000000,71.0807,71.6187,70.9915,71.0543,1939509.6521323,0
+OMC.US,D,20200109,000000,71.217,71.6814,71.1209,71.4393,2052564.7404908,0
+OMC.US,D,20200110,000000,71.4393,71.7442,70.9297,70.9915,1427384.2648765,0
+OMC.US,D,20200113,000000,71.0101,71.3776,70.5975,71.3776,1811220.1467445,0
+OMC.US,D,20200114,000000,71.162,71.5119,71.0189,71.3316,1698153.8341002,0
+OMC.US,D,20200115,000000,71.2874,71.6276,71.0543,71.1787,1318984.1939654,0
+OMC.US,D,20200116,000000,71.4217,71.5648,71.1081,71.3953,1754974.2301004,0
+OMC.US,D,20200117,000000,71.5021,72.3273,71.2698,72.1028,2984185.5656712,0
+OMC.US,D,20200121,000000,72.0323,72.5595,71.7892,71.9059,2477072.3322298,0
+OMC.US,D,20200122,000000,71.9774,72.0754,70.9651,71.1885,2016635.8015743,0
+OMC.US,D,20200123,000000,70.8298,70.9386,69.7008,70.5447,1771568.8264936,0
+OMC.US,D,20200124,000000,70.6338,70.6338,69.496,69.6028,1914482.5559179,0
+OMC.US,D,20200127,000000,68.6081,69.3539,68.1445,68.861,2575153.2029119,0
+OMC.US,D,20200128,000000,69.3078,69.5009,68.5719,68.762,2779952.5424112,0
+OMC.US,D,20200129,000000,68.8952,68.9756,68.1681,68.267,1471855.9056932,0
+OMC.US,D,20200130,000000,67.7937,68.1779,67.0421,68.0721,2639171.427293,0
+OMC.US,D,20200131,000000,68.1612,68.4023,67.2302,67.4625,4274605.9929987,0
+OMC.US,D,20200203,000000,67.7672,68.814,67.5536,67.7594,2170224.8472051,0
+OMC.US,D,20200204,000000,68.5013,69.0923,68.2768,68.7345,2328614.8259989,0
+OMC.US,D,20200205,000000,69.2882,70.133,69.1599,69.6665,2011014.4751567,0
+OMC.US,D,20200206,000000,70.1506,70.7132,68.5915,68.6081,1510197.0456718,0
+OMC.US,D,20200207,000000,68.2866,68.4827,67.1479,67.8486,2084820.2767745,0
+OMC.US,D,20200210,000000,67.7937,68.9845,67.7672,68.9756,3541458.0916722,0
+OMC.US,D,20200211,000000,71.2072,71.8863,68.6444,69.2275,4161379.479184,0
+OMC.US,D,20200212,000000,69.8714,71.0277,69.3774,70.6338,2959116.6334824,0
+OMC.US,D,20200213,000000,70.3466,71.6814,70.3466,71.2434,3008924.9120127,0
+OMC.US,D,20200214,000000,71.3061,71.4393,69.4862,69.9968,1732451.170014,0
+OMC.US,D,20200218,000000,69.9791,70.526,69.9703,70.4182,2123802.2214346,0
+OMC.US,D,20200219,000000,70.5633,70.8298,70.3114,70.427,1513734.736485,0
+OMC.US,D,20200220,000000,70.3114,70.7592,69.7468,70.5721,1568454.1502573,0
+OMC.US,D,20200221,000000,70.2124,70.3819,69.397,70.1144,2567896.1919332,0
+OMC.US,D,20200224,000000,68.8424,68.8825,67.534,68.2954,2173165.6100905,0
+OMC.US,D,20200225,000000,68.3944,68.4739,65.8317,66.307,2899016.7052429,0
+OMC.US,D,20200226,000000,66.36,67.292,64.8644,64.8644,3609270.1246611,0
+OMC.US,D,20200227,000000,63.3611,64.5077,62.2497,62.2743,4696224.8617229,0
+OMC.US,D,20200228,000000,60.9061,62.4468,60.0722,62.0606,4843658.9171648,0
+OMC.US,D,20200302,000000,62.4144,63.1269,60.5102,63.0279,3950000.6674138,0
+OMC.US,D,20200303,000000,62.8721,64.2657,61.1032,61.9802,2729955.4918012,0
+OMC.US,D,20200304,000000,62.8397,63.7011,62.1419,63.5836,3034608.1187528,0
+OMC.US,D,20200305,000000,61.8627,62.0606,60.6132,61.0218,3423245.9541734,0
+OMC.US,D,20200306,000000,59.3127,60.4926,58.021,58.9598,4858699.4601664,0
+OMC.US,D,20200309,000000,56.645,56.6548,54.5095,54.6193,3935761.1302641,0
+OMC.US,D,20200310,000000,56.1119,58.1122,53.7668,58.0651,3167623.0484718,0
+OMC.US,D,20200311,000000,56.5019,56.8891,55.1613,56.2922,3150689.6827248,0
+OMC.US,D,20200312,000000,53.0895,53.9216,50.0769,51.1628,3444980.2530834,0
+OMC.US,D,20200313,000000,53.7226,56.9439,50.1132,56.9165,4426465.4782232,0
+OMC.US,D,20200316,000000,51.4529,54.9535,47.8053,51.7782,4868700.2988338,0
+OMC.US,D,20200317,000000,52.8818,54.1832,47.4986,53.8402,4494629.5456311,0
+OMC.US,D,20200318,000000,50.4738,51.0629,46.4489,50.6914,3802028.8666421,0
+OMC.US,D,20200319,000000,49.9858,52.9719,49.3204,49.6153,3187908.3941211,0
+OMC.US,D,20200320,000000,50.2298,50.2847,43.7725,44.7927,4116353.7668035,0
+OMC.US,D,20200323,000000,44.142,45.6532,41.9526,43.699,3553343.5899682,0
+OMC.US,D,20200324,000000,46.7292,47.3545,44.876,46.5773,3711179.4971982,0
+OMC.US,D,20200325,000000,46.7017,51.2804,44.975,47.1908,6178780.5729735,0
+OMC.US,D,20200326,000000,47.7621,51.1981,47.4898,50.9815,3616581.2162898,0
+OMC.US,D,20200327,000000,49.0803,50.5925,46.3686,47.0291,3691532.9154511,0
+OMC.US,D,20200330,000000,46.5852,50.2112,45.7443,49.6879,3594194.8884124,0
+OMC.US,D,20200331,000000,49.8427,50.8452,48.8921,49.6693,2746584.7814414,0
+OMC.US,D,20200401,000000,47.3084,48.1228,45.9697,46.7469,3601756.9958877,0
+OMC.US,D,20200402,000000,46.2597,48.946,45.3993,47.1457,2960778.8481737,0
+OMC.US,D,20200403,000000,46.8654,48.1943,44.7682,44.8662,2553926.0376432,0
+OMC.US,D,20200406,000000,46.8841,48.9019,46.2235,48.5834,2457846.1510062,0
+OMC.US,D,20200407,000000,51.0727,51.3432,49.0274,49.0901,3124896.2739057,0
+OMC.US,D,20200408,000000,49.2537,49.8966,47.8602,49.4624,2730799.3540171,0
+OMC.US,D,20200409,000000,50.3033,52.1663,50.1671,51.3892,2799015.4612956,0
+OMC.US,D,20200413,000000,51.0001,51.1451,48.8019,50.4386,2339429.9355833,0
+OMC.US,D,20200414,000000,51.5343,51.5871,50.1867,50.2935,2208175.1779592,0
+OMC.US,D,20200415,000000,48.8098,49.1635,45.9422,47.0094,3986277.5591908,0
+OMC.US,D,20200416,000000,47.3721,48.2217,44.8525,47.969,3686258.5215043,0
+OMC.US,D,20200417,000000,49.5066,50.9413,48.5109,49.3723,2708759.9586107,0
+OMC.US,D,20200420,000000,48.3119,50.1053,47.1183,48.7823,2928729.4305931,0
+OMC.US,D,20200421,000000,47.1555,47.9788,45.9952,46.4489,3078963.4351528,0
+OMC.US,D,20200422,000000,47.4152,47.6622,45.658,45.8609,2409018.4669009,0
+OMC.US,D,20200423,000000,46.105,48.2943,45.9618,46.5852,2097550.657676,0
+OMC.US,D,20200424,000000,46.8095,47.377,46.3401,47.0732,1761402.6847076,0
+OMC.US,D,20200427,000000,47.5534,49.5517,47.5534,49.1635,3332057.8153756,0
+OMC.US,D,20200428,000000,49.3057,51.5499,48.8921,51.1157,3749821.6521148,0
+OMC.US,D,20200429,000000,52.3202,56.6098,52.3202,55.5161,6697721.1425024,0
+OMC.US,D,20200430,000000,53.9941,54.3292,51.4696,51.5969,3522019.6694076,0
+OMC.US,D,20200501,000000,50.6817,50.955,49.7692,50.564,2617097.3386394,0
+OMC.US,D,20200504,000000,49.6251,49.6693,47.915,49.0999,3043980.3974143,0
+OMC.US,D,20200505,000000,49.6251,50.0671,48.9098,49.0558,2575381.7701868,0
+OMC.US,D,20200506,000000,49.3057,49.5428,48.2365,49.1635,1903116.4359386,0
+OMC.US,D,20200507,000000,49.7143,50.365,48.2943,48.5197,2988142.6366183,0
+OMC.US,D,20200508,000000,49.5615,50.1495,49.1411,49.8604,2026995.817388,0
+OMC.US,D,20200511,000000,49.4713,49.4713,47.4818,48.4942,2141795.771997,0
+OMC.US,D,20200512,000000,48.6383,49.046,46.9095,46.9193,1789648.089784,0
+OMC.US,D,20200513,000000,46.494,46.6302,43.8529,44.3869,2907218.59701,0
+OMC.US,D,20200514,000000,43.7803,45.6012,42.1888,45.4532,3368476.5413098,0
+OMC.US,D,20200515,000000,44.975,46.4029,44.3948,46.052,4628581.1930214,0
+OMC.US,D,20200518,000000,48.1689,48.8382,47.9494,48.1032,2172328.890602,0
+OMC.US,D,20200519,000000,47.8788,48.2943,46.7292,47.3084,2539426.3011403,0
+OMC.US,D,20200520,000000,47.7965,48.4021,47.2947,47.4446,2212939.3770959,0
+OMC.US,D,20200521,000000,47.3545,48.1943,46.8282,46.9193,2542565.0196119,0
+OMC.US,D,20200522,000000,46.9193,47.6426,46.3137,46.8468,2240183.7799548,0
+OMC.US,D,20200526,000000,48.5295,49.3341,48.1601,48.9372,4411767.786134,0
+OMC.US,D,20200527,000000,50.365,52.5201,50.2112,52.3026,4268311.2094317,0
+OMC.US,D,20200528,000000,52.1487,52.3026,49.7967,49.9132,2303187.7370535,0
+OMC.US,D,20200529,000000,49.3155,49.7143,48.0865,49.5703,3826370.2610318,0
+OMC.US,D,20200601,000000,49.6615,51.0354,49.6615,50.2847,2381928.1428745,0
+OMC.US,D,20200602,000000,50.8452,50.9266,49.778,49.9956,2755298.9087978,0
+OMC.US,D,20200603,000000,50.9913,51.9262,50.3582,51.6871,3209900.851605,0
+OMC.US,D,20200604,000000,51.2804,52.3928,50.1397,52.3476,3187129.836841,0
+OMC.US,D,20200605,000000,54.193,56.8793,54.193,54.9897,5236274.2313248,0
+OMC.US,D,20200608,000000,55.5317,57.9023,55.5269,57.8122,3617562.8311044,0
+OMC.US,D,20200609,000000,56.7989,56.9792,54.5007,54.5919,2951565.750293,0
+OMC.US,D,20200610,000000,54.392,54.392,51.8596,52.5829,2786762.6227363,0
+OMC.US,D,20200611,000000,50.4778,51.201,49.4262,49.8202,3147479.5369796,0
+OMC.US,D,20200612,000000,51.3754,52.3046,49.2851,50.3514,2572367.5392489,0
+OMC.US,D,20200615,000000,48.8764,52.0615,48.8225,51.5313,3516741.1939024,0
+OMC.US,D,20200616,000000,53.1581,53.9373,51.1177,51.5665,2558376.9771664,0
+OMC.US,D,20200617,000000,51.4754,51.7861,50.4974,50.6787,1851143.9110239,0
+OMC.US,D,20200618,000000,49.8202,50.9727,49.5919,50.7081,2328863.8010662,0
+OMC.US,D,20200619,000000,51.7596,52.1242,48.7951,48.7951,10114975.368826,0
+OMC.US,D,20200622,000000,48.5109,48.8323,47.3682,48.2747,3134631.8112719,0
+OMC.US,D,20200623,000000,48.996,50.0485,48.5197,49.4997,3940517.1662838,0
+OMC.US,D,20200624,000000,48.8323,49.0773,47.5867,47.9896,3008997.3596757,0
+OMC.US,D,20200625,000000,47.5965,48.6755,46.7273,48.309,3627706.5243187,0
+OMC.US,D,20200626,000000,48.0542,48.4286,46.8919,48.2923,5170795.8293973,0
+OMC.US,D,20200629,000000,48.6853,50.5787,48.6118,49.6731,3195711.3135467,0
+OMC.US,D,20200630,000000,49.6555,50.368,49.3057,49.9574,2602695.5595401,0
+OMC.US,D,20200701,000000,49.829,51.2383,49.5919,49.9026,2411274.5483512,0
+OMC.US,D,20200702,000000,50.7894,51.1834,49.7389,49.9672,1846092.982404,0
+OMC.US,D,20200706,000000,50.8894,51.1745,49.9574,50.5621,1683102.0668128,0
+OMC.US,D,20200707,000000,50.0034,50.9815,49.5184,50.9727,2769580.2819219,0
+OMC.US,D,20200708,000000,50.7443,50.7708,48.5942,49.042,3570780.007798,0
+OMC.US,D,20200709,000000,48.896,49.0283,46.544,47.2673,2872053.929919,0
+OMC.US,D,20200710,000000,47.2849,49.7007,47.1487,49.2429,1867166.0688401,0
+OMC.US,D,20200713,000000,49.6555,50.7443,49.4722,49.8936,2135447.9281698,0
+OMC.US,D,20200714,000000,49.6918,50.5689,49.2429,50.1965,1562022.6344812,0
+OMC.US,D,20200715,000000,51.2383,51.8048,50.5925,51.449,1901812.378004,0
+OMC.US,D,20200716,000000,51.2579,52.134,50.7169,51.4666,1478611.9053685,0
+OMC.US,D,20200717,000000,51.449,51.5264,50.3514,50.955,1658636.1848895,0
+OMC.US,D,20200720,000000,50.5248,50.5248,48.5393,49.3812,1871210.8932946,0
+OMC.US,D,20200721,000000,49.535,50.7081,49.4164,49.8652,1402374.5152857,0
+OMC.US,D,20200722,000000,49.7477,50.5875,49.5262,50.3053,1543215.8333915,0
+OMC.US,D,20200723,000000,52.2173,52.82,51.1559,51.5411,2893375.9914225,0
+OMC.US,D,20200724,000000,51.7959,52.8132,50.9178,51.7508,2620444.2165937,0
+OMC.US,D,20200727,000000,51.348,52.5643,51.0178,52.1624,4115029.3010765,0
+OMC.US,D,20200728,000000,48.4932,50.5621,47.8063,50.0123,5626228.3693554,0
+OMC.US,D,20200729,000000,50.0123,50.7845,49.1803,49.4262,6234878.5331225,0
+OMC.US,D,20200730,000000,48.851,49.0871,47.9356,48.7313,2739714.4981286,0
+OMC.US,D,20200731,000000,48.4188,49.2233,47.7877,49.1617,3734584.1739165,0
+OMC.US,D,20200803,000000,49.2625,49.9388,48.6755,49.1332,2484285.4664549,0
+OMC.US,D,20200804,000000,48.9048,49.4722,48.4668,48.6207,2172767.6581386,0
+OMC.US,D,20200805,000000,49.0617,49.2949,48.0816,48.2179,2657201.7118817,0
+OMC.US,D,20200806,000000,48.0366,49.3635,47.9718,49.1155,2261511.963796,0
+OMC.US,D,20200807,000000,48.6491,48.7677,47.9993,48.7402,1986439.411544,0
+OMC.US,D,20200810,000000,48.9136,50.5621,48.7951,50.3318,2188628.5943948,0
+OMC.US,D,20200811,000000,51.1177,52.4917,50.8728,51.0001,1847143.9837128,0
+OMC.US,D,20200812,000000,51.3382,51.5215,49.4811,49.5448,1915931.5091786,0
+OMC.US,D,20200813,000000,49.0773,50.0573,48.8323,49.7007,1373468.918125,0
+OMC.US,D,20200814,000000,49.3537,50.6611,49.3537,50.1867,1222293.093946,0
+OMC.US,D,20200817,000000,50.0485,50.2867,48.9608,49.2527,2145168.1596917,0
+OMC.US,D,20200818,000000,49.2429,49.976,48.951,49.5184,1638527.3666445,0
+OMC.US,D,20200819,000000,49.435,50.076,48.9774,49.1617,1176156.177269,0
+OMC.US,D,20200820,000000,48.8764,49.0665,48.3374,48.3658,1367777.1848236,0
+OMC.US,D,20200821,000000,48.2923,48.4707,47.4868,48.0816,2142730.4488891,0
+OMC.US,D,20200824,000000,48.2277,50.0573,47.8984,49.8564,1871368.0332961,0
+OMC.US,D,20200825,000000,49.8652,50.3053,48.6853,49.2233,1184058.0744878,0
+OMC.US,D,20200826,000000,49.0146,49.4076,48.3276,49.0969,1707264.8930189,0
+OMC.US,D,20200827,000000,49.4722,50.8894,49.4722,50.2867,2010236.938266,0
+OMC.US,D,20200828,000000,50.3053,50.5621,49.6643,50.4248,1149617.8840272,0
+OMC.US,D,20200831,000000,50.368,50.5689,49.4125,49.4909,1863270.2212703,0
+OMC.US,D,20200901,000000,49.1519,49.2723,48.4844,48.5109,1832793.2240945,0
+OMC.US,D,20200902,000000,48.4286,49.6731,48.2747,49.3439,1879388.2957107,0
+OMC.US,D,20200903,000000,49.9026,51.1922,49.0773,49.6731,2119548.217108,0
+OMC.US,D,20200904,000000,49.9202,50.6071,49.1803,49.4811,1443471.7276284,0
+OMC.US,D,20200908,000000,49.3812,49.7143,48.8039,49.2527,1889101.3845053,0
+OMC.US,D,20200909,000000,49.1715,49.5644,48.4756,48.4932,1516691.8256043,0
+OMC.US,D,20200910,000000,48.502,49.0617,47.1937,47.3956,1889821.7795773,0
+OMC.US,D,20200911,000000,47.4309,48.0777,47.13,47.8709,1658528.0235897,0
+OMC.US,D,20200914,000000,48.4002,49.9202,48.0728,49.2527,1743160.1590779,0
+OMC.US,D,20200915,000000,49.29,50.1044,48.6207,49.143,2106644.3699712,0
+OMC.US,D,20200916,000000,49.4722,50.4876,49.0822,49.3341,2390968.7949094,0
+OMC.US,D,20200917,000000,48.7402,49.5644,48.4482,49.0322,1966664.2607047,0
+OMC.US,D,20200918,000000,48.7001,49.44,47.624,47.7455,3354684.9552033,0
+OMC.US,D,20200921,000000,46.8566,47.0977,45.3189,45.614,3337597.5106236,0
+OMC.US,D,20200922,000000,45.6914,46.3421,45.4679,46.0412,1934454.6419539,0
+OMC.US,D,20200923,000000,46.152,47.0428,45.1054,45.2073,2194081.5565251,0
+OMC.US,D,20200924,000000,45.2171,45.9119,44.4575,45.2925,1491233.1045806,0
+OMC.US,D,20200925,000000,44.9103,45.614,44.5878,45.5218,1536250.6538441,0
+OMC.US,D,20200928,000000,46.2353,46.5802,45.7639,45.9766,1826954.5546878,0
+OMC.US,D,20200929,000000,45.8746,46.2451,44.9485,45.2445,1587878.2870672,0
+OMC.US,D,20200930,000000,45.5502,46.2911,45.3141,45.8472,1989286.2985843,0
+OMC.US,D,20201001,000000,45.9864,46.2265,45.4209,45.9119,1747170.2902852,0
+OMC.US,D,20201002,000000,45.3562,47.7915,45.2073,47.5416,1785387.9631198,0
+OMC.US,D,20201005,000000,47.9317,48.5756,47.3662,47.8837,1863484.5030905,0
+OMC.US,D,20201006,000000,48.3286,48.8568,47.2741,47.4398,1889788.1067197,0
+OMC.US,D,20201007,000000,47.8935,48.6343,47.6897,48.3011,1639611.0204211,0
+OMC.US,D,20201008,000000,48.8392,49.2792,48.6157,49.2263,2095809.872984,0
+OMC.US,D,20201009,000000,49.5703,49.7829,48.5128,48.5981,2333247.3948746,0
+OMC.US,D,20201012,000000,49.2841,49.8574,48.9314,49.5056,2775515.8883426,0
+OMC.US,D,20201013,000000,49.6065,49.9124,48.8196,48.9598,2218370.9110441,0
+OMC.US,D,20201014,000000,48.6539,49.6026,48.6539,49.2557,2330934.1716056,0
+OMC.US,D,20201015,000000,48.2649,49.1165,47.181,48.894,1997865.7345109,0
+OMC.US,D,20201016,000000,48.8392,49.0048,47.866,48.6059,1888710.5752808,0
+OMC.US,D,20201019,000000,48.6903,48.7275,46.9213,47.0879,1688340.7471229,0
+OMC.US,D,20201020,000000,47.6533,47.7553,47.0693,47.376,1581311.0594716,0
+OMC.US,D,20201021,000000,47.5034,48.309,46.8282,47.6995,2306652.9802036,0
+OMC.US,D,20201022,000000,47.9778,48.1629,46.986,47.7739,2311565.1358351,0
+OMC.US,D,20201023,000000,48.3766,48.8842,47.9954,48.8294,2476653.9724856,0
+OMC.US,D,20201026,000000,48.4404,48.4688,47.1153,47.4594,2877522.1978936,0
+OMC.US,D,20201027,000000,49.0881,49.0881,44.9015,45.2171,7072302.0905153,0
+OMC.US,D,20201028,000000,44.5506,45.0132,42.568,42.6886,3915699.2499416,0
+OMC.US,D,20201029,000000,42.3544,42.9669,41.2156,42.4201,4500524.3364669,0
+OMC.US,D,20201030,000000,42.3741,43.9009,42.3133,43.7156,3312628.5766176,0
+OMC.US,D,20201102,000000,44.4203,45.5796,44.143,45.1249,3075464.5191452,0
+OMC.US,D,20201103,000000,45.9393,47.1898,45.6522,46.3568,3476021.5257192,0
+OMC.US,D,20201104,000000,46.0961,46.0961,44.0998,44.3085,4055397.7316727,0
+OMC.US,D,20201105,000000,44.7917,46.2911,44.4948,45.6816,2203325.2660944,0
+OMC.US,D,20201106,000000,45.6052,46.004,44.5036,44.7917,2289737.9814697,0
+OMC.US,D,20201109,000000,48.6805,52.7112,48.5883,51.3941,6710071.9384652,0
+OMC.US,D,20201110,000000,52.0331,53.1816,51.5058,52.7946,5903585.573967,0
+OMC.US,D,20201111,000000,52.9406,53.5257,52.1732,53.0072,4802858.6382015,0
+OMC.US,D,20201112,000000,52.284,53.0072,51.6547,52.0811,5810515.8367095,0
+OMC.US,D,20201113,000000,52.5437,54.0989,52.4633,54.0529,2602114.9578462,0
+OMC.US,D,20201116,000000,56.256,57.3869,55.5249,57.3134,3973491.0568602,0
+OMC.US,D,20201117,000000,56.499,57.7113,56.2393,57.2771,2235826.7162766,0
+OMC.US,D,20201118,000000,57.0635,57.1752,55.275,55.2946,3208535.5702933,0
+OMC.US,D,20201119,000000,54.9231,55.1456,53.8304,55.0075,1818989.3933125,0
+OMC.US,D,20201120,000000,54.7114,55.4063,54.4969,55.2476,1828544.3217161,0
+OMC.US,D,20201123,000000,55.8238,56.9331,55.2112,56.5911,1813548.6758577,0
+OMC.US,D,20201124,000000,57.5829,60.3133,57.4241,59.6831,4766473.5851249,0
+OMC.US,D,20201125,000000,58.7481,59.785,58.6746,59.4351,3067891.1873841,0
+OMC.US,D,20201127,000000,58.9432,59.5272,58.3307,58.3493,1647107.8229606,0
+OMC.US,D,20201130,000000,58.3493,59.2303,57.9425,58.3493,4575608.6862789,0
+OMC.US,D,20201201,000000,59.1744,60.0359,58.2121,58.6932,2421805.9896211,0
+OMC.US,D,20201202,000000,58.7384,59.4518,58.4904,58.9706,2259803.8315719,0
+OMC.US,D,20201203,000000,59.4802,60.6474,59.1372,60.2583,2346788.9855241,0
+OMC.US,D,20201204,000000,60.4818,60.9424,59.9624,60.1937,2156343.4668121,0
+OMC.US,D,20201207,000000,59.8046,60.0918,59.2764,59.5547,2313128.3727333,0
+OMC.US,D,20201208,000000,59.0628,59.9251,58.9804,59.8791,1719951.3971667,0
+OMC.US,D,20201209,000000,60.0732,60.4151,59.3185,59.6106,1888896.2861917,0
+OMC.US,D,20201210,000000,59.1646,59.6292,58.7217,59.2391,1625326.5861281,0
+OMC.US,D,20201211,000000,58.8599,60.4436,58.8413,59.8233,1607490.1755672,0
+OMC.US,D,20201214,000000,60.0359,60.1848,58.8785,58.8873,2187806.1603609,0
+OMC.US,D,20201215,000000,59.7125,59.8693,58.611,59.591,1840425.7384535,0
+OMC.US,D,20201216,000000,59.3155,60.1848,59.1294,59.9624,1978315.0693881,0
+OMC.US,D,20201217,000000,60.2867,60.5268,58.4708,58.6364,2071678.6788562,0
+OMC.US,D,20201218,000000,58.4227,58.8383,57.3183,57.6642,3358254.2780947,0
+OMC.US,D,20201221,000000,56.8871,56.99,55.2592,56.6538,2542551.7545469,0
+OMC.US,D,20201222,000000,56.841,57.1498,55.6513,55.9502,2716453.6963468,0
+OMC.US,D,20201223,000000,56.0825,58.0288,56.0394,57.3457,1782893.1104984,0
+OMC.US,D,20201224,000000,57.3927,57.4869,56.8597,57.3653,369739.19926503,0
+OMC.US,D,20201228,000000,57.8328,59.1519,57.5908,58.3757,1365404.7789566,0
+OMC.US,D,20201229,000000,58.4493,58.6198,57.725,58.067,858549.70408912,0
+OMC.US,D,20201230,000000,58.114,58.6286,57.7593,57.9171,711958.49047356,0
+OMC.US,D,20201231,000000,57.7485,58.5178,57.4213,58.3659,1045795.2809522,0
+OMC.US,D,20210104,000000,58.2336,58.5257,56.4951,56.9713,1680055.1834069,0
+OMC.US,D,20210105,000000,56.7646,58.5345,56.7646,57.9073,1774639.1788607,0
+OMC.US,D,20210106,000000,58.8717,63.2885,58.8717,62.6711,3678621.9255869,0
+OMC.US,D,20210107,000000,62.5957,63.2229,59.7419,59.8634,2947590.3123328,0
+OMC.US,D,20210108,000000,59.9477,60.4534,58.4835,59.5086,2365370.2805077,0
+OMC.US,D,20210111,000000,59.097,60.5082,58.6942,59.6116,1361099.7551491,0
+OMC.US,D,20210112,000000,59.8075,60.3593,59.2979,59.8261,1530158.9278116,0
+OMC.US,D,20210113,000000,59.639,60.0878,58.4787,58.9001,1875680.199831,0
+OMC.US,D,20210114,000000,59.1902,59.5272,58.5424,59.3215,1896337.9876918,0
+OMC.US,D,20210115,000000,59.1519,59.2411,58.1004,59.0676,1464982.5612117,0
+OMC.US,D,20210119,000000,59.3313,59.8919,58.9049,59.049,1486877.061292,0
+OMC.US,D,20210120,000000,59.3577,59.5086,58.5816,58.8344,1556471.7149474,0
+OMC.US,D,20210121,000000,58.7775,59.6752,58.4591,59.0578,1640577.3293915,0
+OMC.US,D,20210122,000000,58.5522,59.003,57.823,58.5522,1882848.4369128,0
+OMC.US,D,20210125,000000,57.7965,59.8732,57.5153,59.8075,1542190.3418232,0
+OMC.US,D,20210126,000000,60.276,61.6137,59.4508,61.3599,2129776.6026609,0
+OMC.US,D,20210127,000000,61.108,64.102,60.3593,62.2968,3932974.4462113,0
+OMC.US,D,20210128,000000,62.2595,62.6986,60.3319,60.3495,2624947.1959876,0
+OMC.US,D,20210129,000000,60.3495,60.8169,58.2532,58.3757,2249595.8538115,0
+OMC.US,D,20210201,000000,58.3757,59.0392,57.777,58.8255,2182976.6562885,0
+OMC.US,D,20210202,000000,59.4792,60.032,58.6364,58.655,2148522.1803733,0
+OMC.US,D,20210203,000000,58.4885,60.3789,58.3023,60.0506,1656784.1777289,0
+OMC.US,D,20210204,000000,60.0506,61.3051,59.7331,60.6964,1739958.1764497,0
+OMC.US,D,20210205,000000,60.9032,61.9498,60.8552,61.65,1345505.1405837,0
+OMC.US,D,20210208,000000,61.8852,62.5408,61.5108,62.4654,1143690.4407236,0
+OMC.US,D,20210209,000000,62.7741,62.7741,61.8381,62.4556,1229316.4357017,0
+OMC.US,D,20210210,000000,62.5408,62.7084,60.0976,60.8944,3347435.0869518,0
+OMC.US,D,20210211,000000,60.8944,61.8009,59.6674,61.7823,1674353.2462093,0
+OMC.US,D,20210212,000000,61.698,62.1939,61.4079,61.9978,1133498.7891971,0
+OMC.US,D,20210216,000000,62.0812,62.1557,60.8267,61.6696,2365630.4798609,0
+OMC.US,D,20210217,000000,61.3139,63.2925,61.1355,62.7927,2507658.511095,0
+OMC.US,D,20210218,000000,63.6825,64.102,62.2027,62.4752,3132220.6305993,0
+OMC.US,D,20210219,000000,62.7369,63.4992,61.7921,63.3072,2196465.1866779,0
+OMC.US,D,20210222,000000,63.4768,67.3596,63.4003,66.0503,2776116.8978289,0
+OMC.US,D,20210223,000000,66.3952,66.6393,65.0839,66.1619,1831866.7103194,0
+OMC.US,D,20210224,000000,65.9376,66.7039,65.4877,66.3296,1457282.7011376,0
+OMC.US,D,20210225,000000,66.3119,66.7872,64.4676,64.6361,2626454.3114565,0
+OMC.US,D,20210226,000000,64.8792,65.4593,63.7325,64.3176,1936798.4769115,0
+OMC.US,D,20210301,000000,64.982,66.9715,64.8282,66.4883,1453364.4049961,0
+OMC.US,D,20210302,000000,66.1051,67.4409,66.0111,67.0421,1322202.5028275,0
+OMC.US,D,20210303,000000,67.4448,69.1559,67.2282,68.4641,1873354.7318867,0
+OMC.US,D,20210304,000000,68.3974,69.203,66.5363,67.4154,2188082.685948,0
+OMC.US,D,20210305,000000,68.0985,69.9977,67.4536,69.7273,1745429.5055932,0
+OMC.US,D,20210308,000000,70.625,72.7908,70.2692,72.3096,2111516.7304075,0
+OMC.US,D,20210309,000000,71.8941,72.3949,70.7514,71.262,2300090.8545561,0
+OMC.US,D,20210310,000000,71.9137,73.0466,71.308,72.3096,1949246.2098882,0
+OMC.US,D,20210311,000000,72.0274,72.8487,71.606,72.0921,1864935.4971304,0
+OMC.US,D,20210312,000000,72.781,73.6032,72.5086,73.4523,1427979.1520251,0
+OMC.US,D,20210315,000000,73.1407,73.5366,71.8657,72.3949,1850318.4158212,0
+OMC.US,D,20210316,000000,71.9695,72.6586,71.4933,72.5174,1781216.6103525,0
+OMC.US,D,20210317,000000,72.8947,73.2642,71.5639,72.6586,1744646.8667545,0
+OMC.US,D,20210318,000000,72.781,73.5464,72.3851,72.9525,1805551.8824043,0
+OMC.US,D,20210319,000000,72.4988,73.0711,71.7902,72.1774,6903834.7438325,0
+OMC.US,D,20210322,000000,72.3665,73.3014,71.5452,72.8575,1694149.8252306,0
+OMC.US,D,20210323,000000,72.0274,72.3469,71.0631,71.2718,1778623.8003275,0
+OMC.US,D,20210324,000000,71.9421,72.4233,70.5731,70.723,1894711.4866372,0
+OMC.US,D,20210325,000000,70.4957,72.5086,70.1889,72.045,1876920.9936092,0
+OMC.US,D,20210326,000000,72.2254,72.6497,70.5633,71.3178,3174215.7858078,0
+OMC.US,D,20210329,000000,71.214,71.7246,69.4353,70.8082,1936298.4859976,0
+OMC.US,D,20210330,000000,71.0533,71.6864,70.5447,71.2522,1716070.8554411,0
+OMC.US,D,20210331,000000,71.2796,71.6579,69.9674,70.0253,2014291.9666167,0
+OMC.US,D,20210401,000000,70.3074,71.6864,69.9399,71.6864,2077105.1108562,0
+OMC.US,D,20210405,000000,72.3194,72.7536,71.6678,71.8941,1652160.7923598,0
+OMC.US,D,20210406,000000,71.8657,73.2818,71.7432,73.2642,2538930.3917849,0
+OMC.US,D,20210407,000000,73.2818,73.5366,72.4889,73.32,1402127.5809976,0
+OMC.US,D,20210408,000000,72.8389,73.4719,72.3851,72.9525,1783827.7873905,0
+OMC.US,D,20210409,000000,73.2064,73.8012,72.8202,73.3387,1557188.0284608,0
+OMC.US,D,20210412,000000,73.764,74.9831,73.4719,74.8695,1934054.6492227,0
+OMC.US,D,20210413,000000,74.3491,75.0341,73.5896,74.2168,2607943.4233567,0
+OMC.US,D,20210414,000000,74.501,75.4359,73.6974,74.2452,2019090.8590005,0
+OMC.US,D,20210415,000000,74.7283,76.3139,74.7087,75.0204,2386762.748895,0
+OMC.US,D,20210416,000000,75.6632,75.6897,74.8028,75.2193,1739511.2457961,0
+OMC.US,D,20210419,000000,75.2193,75.5584,74.8597,74.8969,3016364.5727335,0
+OMC.US,D,20210420,000000,75.5496,76.4845,73.9247,74.4725,3168249.5676985,0
+OMC.US,D,20210421,000000,74.009,76.2571,73.9051,76.1062,2595717.1149276,0
+OMC.US,D,20210422,000000,75.8417,76.5306,75.0958,76.1532,3250820.5161539,0
+OMC.US,D,20210423,000000,76.5306,77.004,75.9926,76.7099,2345700.2297994,0
+OMC.US,D,20210426,000000,77.0598,77.2959,75.9553,76.2473,1702960.8896009,0
+OMC.US,D,20210427,000000,75.7671,76.8422,75.3507,76.7285,1991237.2835382,0
+OMC.US,D,20210428,000000,77.1539,77.7683,76.6737,76.8227,1556089.0688398,0
+OMC.US,D,20210429,000000,77.4949,78.6072,77.2293,78.2681,1555169.697792,0
+OMC.US,D,20210430,000000,77.9565,78.0232,77.3057,77.6841,1854440.7898868,0
+OMC.US,D,20210503,000000,78.5426,79.4392,78.08,78.8836,1969929.5074894,0
+OMC.US,D,20210504,000000,78.9198,79.5432,78.4004,78.9012,1440599.3308475,0
+OMC.US,D,20210505,000000,78.8061,78.8258,78.2309,78.5426,1725879.86086,0
+OMC.US,D,20210506,000000,79.0336,79.9028,78.4956,79.6098,1610854.400145,0
+OMC.US,D,20210507,000000,79.2991,80.6388,78.9482,80.2331,1687408.11101,0
+OMC.US,D,20210510,000000,80.3654,81.5747,80.0057,80.0822,1488939.2687145,0
+OMC.US,D,20210511,000000,79.8264,80.4594,78.5906,79.0816,1783587.9958297,0
+OMC.US,D,20210512,000000,79.1374,79.5432,77.2117,77.5704,1418455.8556999,0
+OMC.US,D,20210513,000000,77.5704,79.2795,77.4753,78.7885,2585076.4919683,0
+OMC.US,D,20210514,000000,79.1276,79.3256,78.2681,78.9874,2292392.0148718,0
+OMC.US,D,20210517,000000,79.2217,79.5823,78.3446,78.4866,1438747.323687,0
+OMC.US,D,20210518,000000,78.7699,79.0238,78.1839,78.2211,1927633.337343,0
+OMC.US,D,20210519,000000,77.5322,77.7967,76.2571,77.589,2285170.7175298,0
+OMC.US,D,20210520,000000,77.8438,78.4004,77.4949,78.0232,1782714.5423149,0
+OMC.US,D,20210521,000000,78.0898,78.9874,77.5978,78.2779,1626433.708866,0
+OMC.US,D,20210524,000000,78.7209,78.9874,78.033,78.572,1731371.5977958,0
+OMC.US,D,20210525,000000,78.8836,79.2207,77.2117,77.4283,2261744.6126295,0
+OMC.US,D,20210526,000000,77.5606,78.0134,77.05,77.3145,2055737.1318199,0
+OMC.US,D,20210527,000000,77.9957,78.3818,77.4753,78.0232,3541510.1315429,0
+OMC.US,D,20210528,000000,78.0702,78.3642,77.0216,77.6645,2690532.7388251,0
+OMC.US,D,20210601,000000,78.6847,79.0336,77.6645,78.4004,2413073.4952515,0
+OMC.US,D,20210602,000000,78.4093,78.864,77.5978,78.0516,1836221.7332183,0
+OMC.US,D,20210603,000000,77.5978,77.8242,77.0216,77.5606,2652478.3283299,0
+OMC.US,D,20210604,000000,77.7683,78.325,77.3057,78.1937,1371057.7374525,0
+OMC.US,D,20210607,000000,78.6945,78.7601,77.9379,78.1741,1988939.3661135,0
+OMC.US,D,20210608,000000,78.0046,79.2315,77.4567,79.0238,1237274.4543496,0
+OMC.US,D,20210609,000000,78.958,79.4882,78.7797,78.8836,1584507.9401517,0
+OMC.US,D,20210610,000000,79.406,80.0341,78.9296,78.9972,1134496.7302457,0
+OMC.US,D,20210611,000000,79.3687,79.8342,79.2051,79.8156,1362342.5897064,0
+OMC.US,D,20210614,000000,79.7195,80.1106,77.9398,78.6347,1369249.6070456,0
+OMC.US,D,20210615,000000,78.8052,79.7157,78.8052,79.2149,1312442.4761103,0
+OMC.US,D,20210616,000000,79.2933,79.598,78.3877,78.7101,1099155.5357504,0
+OMC.US,D,20210617,000000,78.7395,78.9688,76.3199,76.9686,1238981.5661841,0
+OMC.US,D,20210618,000000,76.064,76.1964,73.8257,73.9305,2779953.5628008,0
+OMC.US,D,20210621,000000,74.4441,76.1396,74.4441,76.0062,1475630.3268983,0
+OMC.US,D,20210622,000000,76.1592,76.169,74.9586,75.3497,1286717.4333958,0
+OMC.US,D,20210623,000000,75.4447,75.7397,75.0448,75.283,1063270.4735876,0
+OMC.US,D,20210624,000000,75.578,75.9494,75.1586,75.8063,1071753.9928899,0
+OMC.US,D,20210625,000000,75.7877,76.4924,75.6162,76.4159,1295014.2213975,0
+OMC.US,D,20210628,000000,76.3395,76.4835,74.5872,74.7969,1453206.244605,0
+OMC.US,D,20210629,000000,75.14,75.7965,74.7489,75.1586,1005253.1605629,0
+OMC.US,D,20210630,000000,74.9116,76.3297,74.8351,76.1788,1051421.709318,0
+OMC.US,D,20210701,000000,76.7883,77.5684,76.5198,77.1392,936517.67496775,0
+OMC.US,D,20210702,000000,77.3205,77.7203,76.7295,77.0343,914404.81150864,0
+OMC.US,D,20210706,000000,76.6737,76.9784,74.549,75.1213,1508110.3488986,0
+OMC.US,D,20210707,000000,74.549,75.8641,74.5019,75.5594,1054042.0698626,0
+OMC.US,D,20210708,000000,74.4921,75.0919,73.8875,74.5784,1397132.7738068,0
+OMC.US,D,20210709,000000,75.5212,76.2738,75.2497,76.2346,1596949.5507907,0
+OMC.US,D,20210712,000000,75.4633,76.0916,74.8733,75.8347,1372389.3459068,0
+OMC.US,D,20210713,000000,75.7779,75.969,74.1021,74.1786,1114667.4987565,0
+OMC.US,D,20210714,000000,74.5588,75.5212,74.4069,75.0732,1551417.7251586,0
+OMC.US,D,20210715,000000,74.3207,75.5114,74.2736,74.7871,1444016.6156856,0
+OMC.US,D,20210716,000000,75.1116,75.2252,73.669,73.7591,1422274.1536586,0
+OMC.US,D,20210719,000000,72.2734,73.2818,72.0068,72.7212,3207387.6319706,0
+OMC.US,D,20210720,000000,73.8541,73.8541,68.9678,69.5871,5098634.8958472,0
+OMC.US,D,20210721,000000,69.8164,71.6354,69.7254,70.1869,3750063.4844548,0
+OMC.US,D,20210722,000000,70.5867,70.6162,67.8682,68.5679,2849458.4221696,0
+OMC.US,D,20210723,000000,68.8256,69.1775,67.826,68.855,1740824.4872373,0
+OMC.US,D,20210726,000000,68.9501,69.9683,68.9119,69.7772,2636614.3309048,0
+OMC.US,D,20210727,000000,69.1599,70.0458,68.5777,69.9683,1161580.9319343,0
+OMC.US,D,20210728,000000,70.0546,70.2458,68.6679,69.35,1054626.753115,0
+OMC.US,D,20210729,000000,70.0261,70.7064,69.7018,69.741,1251484.4002003,0
+OMC.US,D,20210730,000000,69.6724,70.5015,69.1305,69.35,2010934.8847663,0
+OMC.US,D,20210802,000000,69.7312,71.0356,69.4068,69.5401,1054713.4862327,0
+OMC.US,D,20210803,000000,69.7586,69.7586,68.2651,69.397,2419374.4011562,0
+OMC.US,D,20210804,000000,68.9305,69.5587,67.9966,68.1113,1498995.2084214,0
+OMC.US,D,20210805,000000,68.5503,70.1595,68.5503,70.0723,2155570.01148,0
+OMC.US,D,20210806,000000,70.6642,71.1777,70.0546,70.5505,1382706.5053565,0
+OMC.US,D,20210809,000000,70.2458,70.4633,69.3402,69.836,1180838.7452361,0
+OMC.US,D,20210810,000000,69.987,71.7402,69.9772,71.2924,944537.93738243,0
+OMC.US,D,20210811,000000,71.216,72.8359,70.9405,72.6164,1260205.670284,0
+OMC.US,D,20210812,000000,72.9211,72.9211,71.3404,72.5017,1215844.2315464,0
+OMC.US,D,20210813,000000,72.4821,72.8545,71.7206,71.8539,756551.55765505,0
+OMC.US,D,20210816,000000,71.4639,72.4361,70.8641,72.1587,1205854.6171646,0
+OMC.US,D,20210817,000000,71.6736,72.2068,70.5593,71.1307,1335273.6938621,0
+OMC.US,D,20210818,000000,70.9209,70.9405,69.4549,69.4823,1611198.2714469,0
+OMC.US,D,20210819,000000,68.8354,69.0451,67.5507,67.731,1833257.5013717,0
+OMC.US,D,20210820,000000,67.6163,68.2651,66.9872,68.2259,2388893.3224219,0
+OMC.US,D,20210823,000000,68.7306,69.3823,68.4356,69.1501,1091838.321784,0
+OMC.US,D,20210824,000000,69.4166,69.7968,68.9501,69.1305,1002643.0039145,0
+OMC.US,D,20210825,000000,68.9971,69.5441,68.0259,69.1021,1150156.6497466,0
+OMC.US,D,20210826,000000,69.1021,69.1021,68.1015,68.3406,1010777.5499667,0
+OMC.US,D,20210827,000000,68.4552,69.8066,68.368,69.7018,1370542.4406943,0
+OMC.US,D,20210830,000000,70.0546,70.0635,68.6551,68.6924,1248712.0016022,0
+OMC.US,D,20210831,000000,68.5875,69.8164,68.5875,69.7312,1877907.7103719,0
+OMC.US,D,20210901,000000,70.0919,70.1967,69.297,69.8919,1073951.9121317,0
+OMC.US,D,20210902,000000,70.2722,70.8543,69.8723,70.7965,1236286.7171972,0
+OMC.US,D,20210903,000000,70.7965,70.8778,69.7498,70.2262,1116901.1316351,0
+OMC.US,D,20210907,000000,70.2065,70.721,69.4725,69.5969,1060092.9803104,0
+OMC.US,D,20210908,000000,69.6067,70.2458,69.2265,69.2824,1035065.884096,0
+OMC.US,D,20210909,000000,69.0354,69.645,68.4454,68.6826,1299313.1228674,0
+OMC.US,D,20210910,000000,69.0354,69.0639,68.2063,68.2553,1144451.6513802,0
+OMC.US,D,20210913,000000,68.9021,69.397,68.5111,69.0549,1213371.8274966,0
+OMC.US,D,20210914,000000,69.2353,69.5313,68.4454,69.0069,1447913.4836451,0
+OMC.US,D,20210915,000000,68.9501,70.5407,68.7874,70.3966,1595143.4611629,0
+OMC.US,D,20210916,000000,70.5779,70.9199,69.645,69.8066,1150782.1485839,0
+OMC.US,D,20210917,000000,69.692,70.4261,69.2638,69.6067,2242571.4916661,0
+OMC.US,D,20210920,000000,68.857,69.5969,68.1789,68.7316,1766301.5752742,0
+OMC.US,D,20210921,000000,69.5391,69.9909,68.0779,68.1259,2133992.8525714,0
+OMC.US,D,20210922,000000,68.6934,70.2026,68.4484,69.6548,2674460.5819176,0
+OMC.US,D,20210923,000000,70.3751,71.3953,70.3476,71.308,2122710.404541,0
+OMC.US,D,20210924,000000,71.3375,72.289,71.1356,71.8569,1430596.4514009,0
+OMC.US,D,20210927,000000,72.3086,73.2612,72.3086,72.8761,1262846.4386211,0
+OMC.US,D,20210928,000000,72.9809,73.52,70.8474,71.0689,1868842.5689861,0
+OMC.US,D,20210929,000000,71.212,71.5874,70.5299,70.722,1357401.8631655,0
+OMC.US,D,20210930,000000,70.9631,70.9631,69.5921,69.6734,1511886.8108829,0
+OMC.US,D,20211001,000000,69.9537,72.1068,69.789,71.2796,1257631.2272723,0
+OMC.US,D,20211004,000000,70.9533,72.0784,70.9239,71.0591,1524062.0998309,0
+OMC.US,D,20211005,000000,71.8373,72.9045,71.0523,72.6458,1448692.0409253,0
+OMC.US,D,20211006,000000,71.799,72.4811,71.3571,72.3469,1775373.8593872,0
+OMC.US,D,20211007,000000,72.7418,73.1828,72.3283,72.5586,2168940.1766732,0
+OMC.US,D,20211008,000000,72.9143,73.4337,72.2126,72.3283,870105.61653776,0
+OMC.US,D,20211011,000000,72.5007,72.7752,71.8853,72.3763,1179035.7167773,0
+OMC.US,D,20211012,000000,72.3185,72.5301,70.6358,70.9337,1622730.7149344,0
+OMC.US,D,20211013,000000,70.7612,71.655,70.3476,71.4335,1342863.3518571,0
+OMC.US,D,20211014,000000,72.1744,73.6062,72.0685,73.5396,1724571.7213668,0
+OMC.US,D,20211015,000000,74.01,74.6538,73.4631,73.6258,1562318.547471,0
+OMC.US,D,20211018,000000,73.1064,74.4147,72.7604,73.4729,2185948.0308626,0
+OMC.US,D,20211019,000000,73.7895,74.0492,73.0005,73.5298,2006630.8813483,0
+OMC.US,D,20211020,000000,70.674,72.0009,68.5013,71.8569,5009105.9105718,0
+OMC.US,D,20211021,000000,72.0009,72.0009,68.905,69.6067,2582880.6135056,0
+OMC.US,D,20211022,000000,69.7126,70.0301,67.6928,68.2318,2641046.9034149,0
+OMC.US,D,20211025,000000,68.0779,68.2984,66.895,67.4811,2148746.6660897,0
+OMC.US,D,20211026,000000,67.6928,68.6689,67.4438,68.3082,1759014.9729963,0
+OMC.US,D,20211027,000000,68.3376,68.3474,66.3472,66.3658,1352775.4166276,0
+OMC.US,D,20211028,000000,66.4432,66.8382,65.8758,66.3658,1647671.078031,0
+OMC.US,D,20211029,000000,66.4668,66.5011,65.1829,65.4622,1782922.7017974,0
+OMC.US,D,20211101,000000,66.0297,66.7461,65.9386,66.309,1299535.5678045,0
+OMC.US,D,20211102,000000,66.0591,66.2217,64.4342,65.2604,2263002.7530312,0
+OMC.US,D,20211103,000000,65.0399,65.9042,63.8756,65.3848,3561039.3684837,0
+OMC.US,D,20211104,000000,65.4622,65.7415,64.4097,65.0301,1305177.3020146,0
+OMC.US,D,20211105,000000,65.9434,66.3854,65.6161,66.1551,1422347.6217113,0
+OMC.US,D,20211108,000000,66.5393,66.6833,65.6161,66.3658,1587040.547189,0
+OMC.US,D,20211109,000000,66.1933,66.5344,65.5397,66.3374,1189300.8363563,0
+OMC.US,D,20211110,000000,66.3658,68.0593,66.3188,66.5295,923240.36522985,0
+OMC.US,D,20211111,000000,66.3756,67.2518,65.8954,66.9244,1612797.2219818,0
+OMC.US,D,20211112,000000,67.1067,67.1361,65.6935,66.2796,1250872.1664281,0
+OMC.US,D,20211115,000000,66.3472,67.2126,66.1159,66.3756,1185928.4486617,0
+OMC.US,D,20211116,000000,66.3756,66.3854,65.3946,65.4436,1226107.3103462,0
+OMC.US,D,20211117,000000,65.4534,66.799,65.4534,66.4815,1807726.332685,0
+OMC.US,D,20211118,000000,66.3952,66.6069,64.4862,65.1065,1747190.6980776,0
+OMC.US,D,20211119,000000,64.6635,65.0006,63.8707,64.54,1621100.1323212,0
+OMC.US,D,20211122,000000,64.7419,65.6455,64.4342,65.4818,1509751.1354078,0
+OMC.US,D,20211123,000000,65.1829,66.8284,65.1829,66.453,1634584.5811521,0
+OMC.US,D,20211124,000000,66.3472,66.8284,65.6641,66.2894,1840829.8127431,0
+OMC.US,D,20211126,000000,64.2597,65.1741,63.2317,65.1457,1601329.0630405,0
+OMC.US,D,20211129,000000,65.5397,65.6789,64.4146,64.8752,2164970.8610508,0
+OMC.US,D,20211130,000000,64.3284,65.1359,63.5581,64.7223,5421404.5405053,0
+OMC.US,D,20211201,000000,65.914,66.4236,64.001,64.0108,2597111.9875384,0
+OMC.US,D,20211202,000000,64.3558,67.1067,64.2597,66.4334,2738242.0759067,0
+OMC.US,D,20211203,000000,66.6549,67.7986,66.1159,66.3854,2760215.1459879,0
+OMC.US,D,20211206,000000,67.5967,68.366,66.9244,66.9617,2238063.4103241,0
+OMC.US,D,20211207,000000,67.4536,67.6928,67.0587,67.1929,2114274.843551,0
+OMC.US,D,20211208,000000,67.3282,68.4239,67.2792,67.289,2221184.1252269,0
+OMC.US,D,20211209,000000,66.7412,68.0397,66.5873,67.1067,1619832.808413,0
+OMC.US,D,20211210,000000,67.5595,68.4337,67.434,68.1838,2401073.7133181,0
+OMC.US,D,20211213,000000,67.9338,68.9717,67.2606,68.5101,2431574.1794552,0
+OMC.US,D,20211214,000000,68.2514,69.5969,67.9819,69.3372,3831770.1629018,0
+OMC.US,D,20211215,000000,69.5205,69.9292,68.6836,69.7704,2945116.8878934,0
+OMC.US,D,20211216,000000,70.4809,71.4335,70.2026,70.8572,2763442.6383565,0
+OMC.US,D,20211217,000000,70.867,71.0297,69.7606,70.2222,4167951.8087277,0
+OMC.US,D,20211220,000000,69.2412,69.5715,68.0279,68.4062,2094567.0384266,0
+OMC.US,D,20211221,000000,68.8825,70.3094,68.6591,70.135,1865653.851423,0
+OMC.US,D,20211222,000000,70.0958,70.3868,69.3,69.4843,2419588.6829765,0
+OMC.US,D,20211223,000000,69.8527,70.3868,69.3431,70.086,1363946.6421894,0
+OMC.US,D,20211227,000000,69.9693,70.8239,69.644,70.8239,987741.23390123,0
+OMC.US,D,20211228,000000,70.5623,71.5521,70.4261,71.3875,972533.34700193,0
+OMC.US,D,20211229,000000,71.5227,71.8529,71.0866,71.3973,1231198.0341613,0
+OMC.US,D,20211230,000000,71.7364,72.2998,71.5472,71.6109,891231.76323415,0
+OMC.US,D,20211231,000000,71.4551,71.8529,70.9503,71.1346,1175685.7776542,0
+OMC.US,D,20220103,000000,71.4943,72.1058,71.1934,71.7364,1577474.3944998,0
+OMC.US,D,20220104,000000,72.3479,74.0619,72.246,73.3191,1787163.4410588,0
+OMC.US,D,20220105,000000,73.8335,74.6784,73.3337,73.5621,2946834.2036242,0
+OMC.US,D,20220106,000000,74.0668,75.5908,73.9845,75.5133,2801834.7978162,0
+OMC.US,D,20220107,000000,75.7269,76.9304,75.678,76.1052,2157364.8768219,0
+OMC.US,D,20220110,000000,76.2268,76.6981,74.989,75.4937,1999703.4562169,0
+OMC.US,D,20220111,000000,75.6496,76.3335,74.5137,75.2605,2316964.0173156,0
+OMC.US,D,20220112,000000,75.2222,75.6104,74.0766,74.7558,2557935.1484609,0
+OMC.US,D,20220113,000000,74.8625,77.0274,74.5235,76.5914,1916953.939578,0
+OMC.US,D,20220114,000000,76.0474,77.3479,75.3535,77.2803,1736483.749793,0
+OMC.US,D,20220118,000000,76.9892,77.494,76.1542,76.5914,2111402.4467701,0
+OMC.US,D,20220119,000000,76.5326,76.61,74.698,74.7273,1668130.9103054,0
+OMC.US,D,20220120,000000,74.698,75.4937,73.2122,73.3387,1467584.5547431,0
+OMC.US,D,20220121,000000,73.0956,74.4353,72.4361,73.3965,1701787.4415377,0
+OMC.US,D,20220124,000000,72.2998,73.6298,71.708,73.4063,1716133.0992079,0
+OMC.US,D,20220125,000000,72.4939,73.7464,71.1944,73.2798,1665994.2144407,0
+OMC.US,D,20220126,000000,73.7757,74.1736,72.6301,73.4063,1647318.0232224,0
+OMC.US,D,20220127,000000,73.9207,74.4843,70.7759,71.1542,2037052.7774847,0
+OMC.US,D,20220128,000000,70.9111,72.4743,70.3437,72.4547,1248739.552122,0
+OMC.US,D,20220131,000000,71.8431,73.4063,71.8431,73.1642,2220621.8905462,0
+OMC.US,D,20220201,000000,73.3289,74.3873,73.0182,74.1736,1376271.9284116,0
+OMC.US,D,20220202,000000,73.9021,75.3389,73.8139,74.9116,1383187.1088677,0
+OMC.US,D,20220203,000000,75.2605,75.8916,74.4167,75.4163,2156225.1016161,0
+OMC.US,D,20220204,000000,75.2899,75.6006,74.3775,74.5039,1826479.0531247,0
+OMC.US,D,20220207,000000,74.7273,75.5427,74.3383,75.1536,2138178.4907935,0
+OMC.US,D,20220208,000000,75.7465,77.096,75.479,76.6198,2991855.8344462,0
+OMC.US,D,20220209,000000,86.6972,87.8429,83.9111,87.4941,6059970.4871572,0
+OMC.US,D,20220210,000000,88.0566,88.9405,83.5034,83.8336,3979601.1499059,0
+OMC.US,D,20220211,000000,83.5711,84.1345,81.7854,82.3284,2194227.4722408,0
+OMC.US,D,20220214,000000,82.5518,82.7458,81.1151,82.2705,1883942.2945857,0
+OMC.US,D,20220215,000000,83.2025,84.3678,83.0281,83.9013,1666538.0821082,0
+OMC.US,D,20220216,000000,82.9889,84.5325,82.6635,83.8238,1733349.1128797,0
+OMC.US,D,20220217,000000,82.882,83.1349,81.5326,81.9991,1536134.3294274,0
+OMC.US,D,20220218,000000,81.95,83.2996,81.4454,81.6688,1642310.9713561,0
+OMC.US,D,20220222,000000,81.3484,82.494,81.1347,81.6493,1558885.9567887,0
+OMC.US,D,20220223,000000,81.95,82.1147,80.2321,80.387,1750788.5918784,0
+OMC.US,D,20220224,000000,78.6876,79.9792,78.0564,79.7362,2099043.4876903,0
+OMC.US,D,20220225,000000,79.7754,82.4068,79.7754,81.804,1791704.1748687,0
+OMC.US,D,20220228,000000,80.3389,82.3146,80.0086,81.4454,2203133.4328458,0
+OMC.US,D,20220301,000000,80.8534,81.1053,78.9208,79.2511,1563966.4767076,0
+OMC.US,D,20220302,000000,80.0371,81.7658,80.0371,81.2895,1560199.1982299,0
+OMC.US,D,20220303,000000,81.1543,81.5865,79.8528,80.7848,1780491.1133325,0
+OMC.US,D,20220304,000000,79.3579,79.8675,77.0716,77.4067,3586900.1230177,0
+OMC.US,D,20220307,000000,77.0176,77.3675,72.8143,72.9113,2861891.8696916,0
+OMC.US,D,20220308,000000,73.4161,74.5617,71.067,72.7076,2761572.2641828,0
+OMC.US,D,20220309,000000,74.9419,75.971,73.9227,75.3535,1961256.1957178,0
+OMC.US,D,20220310,000000,74.1972,76.0004,74.11,75.4025,2574686.8848555,0
+OMC.US,D,20220311,000000,76.3139,76.3139,74.6382,74.7264,1816340.4618585,0
+OMC.US,D,20220314,000000,74.5402,78.1172,74.2951,77.9604,3193331.7649524,0
+OMC.US,D,20220315,000000,78.0976,79.2933,77.637,79.1168,2198326.3773451,0
+OMC.US,D,20220316,000000,79.5186,82.3999,79.3814,82.3803,3111699.5749477,0
+OMC.US,D,20220317,000000,81.3023,83.7719,81.3023,83.0467,2102775.0525314,0
+OMC.US,D,20220318,000000,83.5015,83.7033,80.871,82.5371,7179954.2158348,0
+OMC.US,D,20220321,000000,82.4783,83.5269,81.4787,82.1157,1548475.9418835,0
+OMC.US,D,20220322,000000,82.6743,83.5073,81.9197,82.4489,1270440.1781745,0
+OMC.US,D,20220323,000000,81.9589,82.2823,80.8221,80.9004,1175477.6181717,0
+OMC.US,D,20220324,000000,81.2435,82.4979,80.833,82.3117,1277702.2911014,0
+OMC.US,D,20220325,000000,82.2627,84.0365,82.2039,83.9679,1405177.5255723,0
+OMC.US,D,20220328,000000,83.6543,83.6543,81.9197,83.1153,1292668.3456607,0
+OMC.US,D,20220329,000000,83.6445,85.5653,83.4485,85.0459,1494073.8692832,0
+OMC.US,D,20220330,000000,84.9381,85.7614,84.5265,84.6147,1248267.1117278,0
+OMC.US,D,20220331,000000,84.1639,84.9871,83.1153,83.1839,2102338.3257739,0
+OMC.US,D,20220401,000000,84.1149,84.2031,80.5771,81.0475,1984518.0178892,0
+OMC.US,D,20220404,000000,80.4398,80.6261,78.96,80.4006,1685604.0621615,0
+OMC.US,D,20220405,000000,80.4398,80.9887,79.4794,79.6951,1883863.724585,0
+OMC.US,D,20220406,000000,79.2835,79.4304,78.0069,78.3426,1536056.7798162,0
+OMC.US,D,20220407,000000,78.3426,78.3426,76.1474,77.3136,1986276.1492048,0
+OMC.US,D,20220408,000000,77.0882,78.96,76.167,76.3532,2258779.3603932,0
+OMC.US,D,20220411,000000,76.1278,77.9065,75.8239,76.608,1332191.0968195,0
+OMC.US,D,20220412,000000,76.6374,77.588,76.0004,76.363,1012530.5793341,0
+OMC.US,D,20220413,000000,76.216,76.8628,76.0494,76.5492,1744249.9351922,0
+OMC.US,D,20220414,000000,76.8138,77.8232,76.7158,77.1176,1745669.2971539,0
+OMC.US,D,20220418,000000,76.8726,77.8036,76.6472,77.0294,1657681.100205,0
+OMC.US,D,20220419,000000,77.4704,79.4892,77.196,79.2051,2693345.9530081,0
+OMC.US,D,20220420,000000,84.2816,85.7516,82.5175,82.7331,4193722.7689752,0
+OMC.US,D,20220421,000000,83.0957,83.331,79.3618,79.7931,2324314.9041394,0
+OMC.US,D,20220422,000000,79.5578,79.7049,77.3626,77.4312,1609947.2737726,0
+OMC.US,D,20220425,000000,77.2352,77.5684,76.1719,77.5194,1558323.722108,0
+OMC.US,D,20220426,000000,76.8922,78.5778,76.6864,76.9314,1704753.7141636,0
+OMC.US,D,20220427,000000,77.0686,77.882,76.02,76.9608,1507151.1826555,0
+OMC.US,D,20220428,000000,77.7645,78.1466,76.167,77.098,1303693.6555068,0
+OMC.US,D,20220429,000000,76.9412,77.1372,74.4617,74.6088,1415401.8295666,0
+OMC.US,D,20220502,000000,75.2751,75.9122,73.8933,75.2556,1177305.1359814,0
+OMC.US,D,20220503,000000,75.481,77.1862,75.0106,76.6472,1455617.4252775,0
+OMC.US,D,20220504,000000,76.6374,78.2153,75.6476,78.029,1261244.4269174,0
+OMC.US,D,20220505,000000,77.8134,78.0486,75.5006,76.3237,999070.61985418,0
+OMC.US,D,20220506,000000,75.7162,76.7158,74.4912,75.8337,1508875.6411136,0
+OMC.US,D,20220509,000000,74.8537,76.4904,74.7655,75.8239,1627442.8742004,0
+OMC.US,D,20220510,000000,76.3826,76.8971,73.0897,74.1188,1424434.3184845,0
+OMC.US,D,20220511,000000,73.9913,75.6574,73.0309,73.2759,1281109.3720432,0
+OMC.US,D,20220512,000000,73.3249,74.0404,72.4429,74.0207,1575019.3370735,0
+OMC.US,D,20220513,000000,74.5696,75.7064,74.3735,75.4712,1211345.3337109,0
+OMC.US,D,20220516,000000,74.991,75.7652,74.6186,75.4614,990288.12639321,0
+OMC.US,D,20220517,000000,76.8334,78.4112,76.657,78.0486,1305936.471892,0
+OMC.US,D,20220518,000000,77.0882,77.5292,75.2066,75.4614,1313904.6944361,0
+OMC.US,D,20220519,000000,74.501,75.2164,73.1584,73.4033,1627189.8175745,0
+OMC.US,D,20220520,000000,74.0306,74.4519,71.9431,73.3543,1397543.9908237,0
+OMC.US,D,20220523,000000,74.2853,74.9125,73.4523,74.3441,1248685.4714721,0
+OMC.US,D,20220524,000000,71.0709,71.0807,65.083,68.0819,4085192.0881927,0
+OMC.US,D,20220525,000000,67.974,71.0856,67.7767,70.6397,2131170.454882,0
+OMC.US,D,20220526,000000,70.9729,72.0215,70.9729,71.5805,1740292.8642452,0
+OMC.US,D,20220527,000000,72.0999,73.5405,71.8549,73.5013,2090799.7599488,0
+OMC.US,D,20220531,000000,73.4327,73.8051,72.4233,73.1192,4035837.8830433,0
+OMC.US,D,20220601,000000,73.1976,73.4621,71.1983,71.4629,1460433.6642849,0
+OMC.US,D,20220602,000000,71.4335,72.1784,71.1199,71.7961,1493146.3351184,0
+OMC.US,D,20220603,000000,71.0415,71.6589,70.0223,70.1987,1376585.188025,0
+OMC.US,D,20220606,000000,70.4437,71.3747,69.9929,71.2767,1512930.6694643,0
+OMC.US,D,20220607,000000,70.6299,71.1652,69.8655,71.0905,1804848.833956,0
+OMC.US,D,20220608,000000,70.6985,70.9239,69.9047,70.0811,1268136.1384122,0
+OMC.US,D,20220609,000000,70.091,70.18,69.0518,69.131,1198213.5512544,0
+OMC.US,D,20220610,000000,67.3792,68.042,65.9045,67.2901,2275169.866254,0
+OMC.US,D,20220613,000000,66.0233,66.053,64.4496,65.3305,1644496.6418901,0
+OMC.US,D,20220614,000000,64.707,65.4196,63.6579,64.2814,2221853.0163287,0
+OMC.US,D,20220615,000000,64.9247,65.469,63.9647,64.7565,1481328.9747293,0
+OMC.US,D,20220616,000000,63.2125,63.7668,61.0352,61.3915,2149019.2570425,0
+OMC.US,D,20220617,000000,62.0744,62.9552,61.6785,62.4504,3441581.0400941,0
+OMC.US,D,20220621,000000,63.6678,63.8657,62.2129,62.8661,1933439.0490202,0
+OMC.US,D,20220622,000000,62.3218,63.3016,62.0051,62.4999,1404227.280822,0
+OMC.US,D,20220623,000000,61.5894,62.3614,61.0347,61.9358,1365777.4739872,0
+OMC.US,D,20220624,000000,62.5989,64.2521,62.3911,63.935,2385741.099537,0
+OMC.US,D,20220627,000000,64.4101,64.4595,63.361,64.0835,1295937.5334231,0
+OMC.US,D,20220628,000000,64.7466,65.1424,62.8958,63.0047,1286436.7310457,0
+OMC.US,D,20220629,000000,62.8463,62.9453,61.8863,62.6682,1122196.0178225,0
+OMC.US,D,20220630,000000,62.104,63.4896,61.7873,62.9552,1452475.9583848,0
+OMC.US,D,20220701,000000,62.8166,63.9202,62.2129,63.648,1782342.6448609,0
+OMC.US,D,20220705,000000,61.6191,63.3412,60.6789,63.3214,1922367.0727945,0
+OMC.US,D,20220706,000000,63.4105,63.7668,61.5864,62.777,1350813.4323825,0
+OMC.US,D,20220707,000000,63.2224,63.4698,62.1189,63.1828,1347812.5408521,0
+OMC.US,D,20220708,000000,63.8261,64.9198,63.2224,63.7964,2068601.4264338,0
+OMC.US,D,20220711,000000,63.1333,63.549,62.8166,63.4896,1138323.0311954,0
+OMC.US,D,20220712,000000,63.2026,64.0587,62.9057,63.549,974421.81277158,0
+OMC.US,D,20220713,000000,62.4504,63.7222,62.2327,63.5094,1196618.1277774,0
+OMC.US,D,20220714,000000,62.302,63.0839,62.1139,62.5593,1272792.2733935,0
+OMC.US,D,20220715,000000,63.3214,64.3507,63.1729,64.321,1245540.7429331,0
+OMC.US,D,20220718,000000,64.5981,65.6868,64.5981,64.8158,1928191.0252461,0
+OMC.US,D,20220719,000000,65.9936,67.013,65.6274,66.7161,1965726.4190052,0
+OMC.US,D,20220720,000000,68.0126,70.1207,67.0031,69.3388,3732722.0802108,0
+OMC.US,D,20220721,000000,68.6163,68.8093,67.2901,68.5173,2359065.4977542,0
+OMC.US,D,20220722,000000,68.7153,69.2002,67.6761,68.2501,1356335.2748788,0
+OMC.US,D,20220725,000000,68.3986,68.745,67.5276,68.6856,960084.21990393,0
+OMC.US,D,20220726,000000,68.2402,68.2402,66.9635,67.0724,1175015.750363,0
+OMC.US,D,20220727,000000,67.5969,68.5569,67.3297,68.3194,771340.26745358,0
+OMC.US,D,20220728,000000,67.9334,69.131,67.4386,68.933,943698.54382678,0
+OMC.US,D,20220729,000000,68.8934,69.413,68.3491,69.1211,1849898.0683373,0
+OMC.US,D,20220801,000000,68.6757,69.5862,68.4604,69.3982,1037100.0297102,0
+OMC.US,D,20220802,000000,69.0419,69.319,68.3095,68.4481,1439806.5378797,0
+OMC.US,D,20220803,000000,68.7648,70.2592,68.7648,69.5862,1286118.4546713,0
+OMC.US,D,20220804,000000,69.4675,70.1603,69.22,69.5763,1045180.2080162,0
+OMC.US,D,20220805,000000,68.7054,69.0122,68.1808,68.3689,851721.72361942,0
+OMC.US,D,20220808,000000,68.834,70.6254,68.5609,69.507,1095634.591374,0
+OMC.US,D,20220809,000000,69.5961,70.0613,69.1013,69.6753,1133101.2778522,0
+OMC.US,D,20220810,000000,70.764,71.6646,70.5759,71.1005,918358.69241537,0
+OMC.US,D,20220811,000000,71.6745,72.2089,71.2588,71.437,873649.45021659,0
+OMC.US,D,20220812,000000,71.7042,71.9516,70.7739,71.8032,666835.48290753,0
+OMC.US,D,20220815,000000,71.239,72.2782,71.0213,71.5063,1116511.5007349,0
+OMC.US,D,20220816,000000,71.338,73.0502,71.338,72.9215,990754.94798692,0
+OMC.US,D,20220817,000000,72.2584,72.397,71.5607,72.2584,1235903.5363953,0
+OMC.US,D,20220818,000000,72.3871,72.6048,71.7487,72.4663,1020148.5289674,0
+OMC.US,D,20220819,000000,71.912,72.4267,71.3182,71.7438,977225.67607022,0
+OMC.US,D,20220822,000000,70.4968,70.4968,68.9528,69.0419,1449637.7414457,0
+OMC.US,D,20220823,000000,69.0419,69.6159,68.8934,68.9924,762271.916785,0
+OMC.US,D,20220824,000000,68.8637,69.2019,68.3788,68.8736,756516.67161416,0
+OMC.US,D,20220825,000000,69.2992,69.9969,69.0914,69.3289,934538.24665003,0
+OMC.US,D,20220826,000000,69.4576,69.5466,67.6563,67.7454,852572.48142031,0
+OMC.US,D,20220829,000000,67.2208,67.8344,66.8051,67.488,758879.99999453,0
+OMC.US,D,20220830,000000,67.8344,67.9334,66.8447,67.2901,1132632.4517006,0
+OMC.US,D,20220831,000000,67.6563,68.0621,66.2113,66.2113,1394524.3982069,0
+OMC.US,D,20220901,000000,65.8154,65.9936,65.1622,65.954,1065207.3699775,0
+OMC.US,D,20220902,000000,66.6864,67.0328,65.3107,65.5779,722912.74888038,0
+OMC.US,D,20220906,000000,65.8154,65.9738,64.7812,65.2711,852008.67755701,0
+OMC.US,D,20220907,000000,65.2711,66.7458,65.0832,66.6369,746240.89152508,0
+OMC.US,D,20220908,000000,66.1321,67.4781,65.7363,67.1911,887834.47250475,0
+OMC.US,D,20220909,000000,67.785,69.7248,67.785,69.6852,1463664.1307473,0
+OMC.US,D,20220912,000000,70.091,71.1994,70.0464,70.7937,1834782.4665544,0
+OMC.US,D,20220913,000000,69.2497,70.5066,67.8542,68.1907,1504394.4130649,0
+OMC.US,D,20220914,000000,68.3293,68.3293,66.6715,67.4287,1732065.0817111,0
+OMC.US,D,20220915,000000,67.4089,68.7252,67.3198,68.2402,1887418.3060785,0
+OMC.US,D,20220916,000000,67.8542,67.8542,65.9342,66.3004,2660784.4279154,0
+OMC.US,D,20220919,000000,65.8154,67.3891,65.7462,67.3,1351054.9182666,0
+OMC.US,D,20220920,000000,66.86,67.08,64.74,65.41,1836247,0
+OMC.US,D,20220921,000000,65.94,66.92,64.99,64.99,1247124,0
+OMC.US,D,20220922,000000,65.21,65.245,64.1,64.13,1015088,0
+OMC.US,D,20220923,000000,63.45,63.74,62.29,63.24,1373809,0
+OMC.US,D,20220926,000000,62.88,63.44,61.85,61.92,1260854,0
+OMC.US,D,20220927,000000,62.7,63.745,62.26,62.83,1471229,0
+OMC.US,D,20220928,000000,63.12,64.965,62.9,64.51,1417012,0
+OMC.US,D,20220929,000000,63.85,64.23,63.23,63.46,1588233,0
+OMC.US,D,20220930,000000,63.76,65.33,62.945,63.09,2691912,0
+OMC.US,D,20221003,000000,63.84,63.975,62.26,63.57,2460519,0
+OMC.US,D,20221004,000000,64.65,66.97,64.12,66.88,2057745,0
+OMC.US,D,20221005,000000,65.75,66.6,65.15,66.31,1270642,0
+OMC.US,D,20221006,000000,66.17,66.65,65.44,65.8,1335857,0
+OMC.US,D,20221007,000000,65.14,65.54,64.46,64.99,1324041,0
+OMC.US,D,20221010,000000,65.49,65.525,64.09,64.81,781472,0
+OMC.US,D,20221011,000000,64.81,65.98,64.14,64.76,1334925,0
+OMC.US,D,20221012,000000,64.67,66.22,64.37,65.69,1544328,0
+OMC.US,D,20221013,000000,64.88,68.25,64.11,67.87,1650049,0
+OMC.US,D,20221014,000000,68.25,68.93,66.39,66.67,1489687,0
+OMC.US,D,20221017,000000,67.58,68.56,67.04,67.52,1978478,0
+OMC.US,D,20221018,000000,70.13,70.84,68.32,69.28,2975143,0
+OMC.US,D,20221019,000000,71,71,67.56,68.41,3482423,0
+OMC.US,D,20221020,000000,68.59,69.59,67.43,67.97,1537803,0
+OMC.US,D,20221021,000000,68.01,70.27,67.84,70.18,2179052,0
+OMC.US,D,20221024,000000,70.57,71.63,70.23,71.34,1575742,0
+OMC.US,D,20221025,000000,70.83,71.99,70.58,71.71,1325700,0
+OMC.US,D,20221026,000000,72,72.29,71.07,71.39,1854782,0
+OMC.US,D,20221027,000000,71.91,72.42,71.015,71.15,1294957,0
+OMC.US,D,20221028,000000,71.15,72.83,71.065,72.59,1483141,0
+OMC.US,D,20221031,000000,72.23,72.95,71.79,72.75,1724424,0
+OMC.US,D,20221101,000000,73.25,73.74,72.74,73.1,1010911,0
+OMC.US,D,20221102,000000,72.52,73.72,71.57,71.63,1279449,0
+OMC.US,D,20221103,000000,70.62,71.38,69.74,71.14,1149191,0
+OMC.US,D,20221104,000000,72.04,72.64,70.84,72.22,939697,0
+OMC.US,D,20221107,000000,72.44,72.96,71.61,72.86,1314946,0
+OMC.US,D,20221108,000000,73,75.16,72.95,74.1,1190461,0
+OMC.US,D,20221109,000000,73.39,74.6,72.9,73.36,1212061,0
+OMC.US,D,20221110,000000,75.77,76.15,74.58,75.11,1465444,0
+OMC.US,D,20221111,000000,75.9,77.96,75.53,77.51,1618547,0
+OMC.US,D,20221114,000000,77.08,77.87,76.39,76.39,1178766,0
+OMC.US,D,20221115,000000,77.39,77.85,76.15,77,1506022,0
+OMC.US,D,20221116,000000,76.72,76.96,75.55,76.18,1311349,0
+OMC.US,D,20221117,000000,75.4,76.37,74.3173,76.23,893702,0
+OMC.US,D,20221118,000000,77.09,77.77,76.79,77.2,1184393,0
+OMC.US,D,20221121,000000,77.1,77.12,76.11,76.57,943733,0
+OMC.US,D,20221122,000000,76.92,78.15,76.8,78.1,856569,0
+OMC.US,D,20221123,000000,78.08,78.49,77.7,78.19,715874,0
+OMC.US,D,20221125,000000,78.19,79.3,77.98,79.15,382533,0
+OMC.US,D,20221128,000000,78.65,79.06,77.95,78.15,943828,0
+OMC.US,D,20221129,000000,78.15,79.17,78.12,78.76,1215011,0
+OMC.US,D,20221130,000000,78.5,80.01,77.3,79.76,2185129,0
+OMC.US,D,20221201,000000,79.8,80.42,79.26,79.86,1611413,0
+OMC.US,D,20221202,000000,79.01,79.39,78.14,78.65,1464145,0
+OMC.US,D,20221205,000000,77.63,78.45,76.74,77.2,1015892,0
+OMC.US,D,20221206,000000,77.21,77.695,75.42,76.13,1890561,0
+OMC.US,D,20221207,000000,75.87,76.51,75.47,75.67,1620466,0
+OMC.US,D,20221208,000000,75.83,76.16,75.37,75.61,1147108,0
+OMC.US,D,20221209,000000,75.52,76.41,75.1,75.65,1160306,0
+OMC.US,D,20221212,000000,75.84,78.51,75.43,78.29,2067764,0
+OMC.US,D,20221213,000000,80,81.66,79.2,80.94,3792605,0
+OMC.US,D,20221214,000000,80.45,81.96,80.39,80.89,2623771,0
+OMC.US,D,20221215,000000,79.62,80.31,78.01,78.4,1801827,0
+OMC.US,D,20221216,000000,77.42,78.21,76.5,77.13,3678880,0
+OMC.US,D,20221219,000000,77.26,78.42,76.43,77.31,1473862,0
+OMC.US,D,20221220,000000,76.85,78,76.59,77.81,1496142,0
+OMC.US,D,20221221,000000,78.46,79.27,78.31,78.77,978653,0
+OMC.US,D,20221222,000000,78.2,78.8,77.0884,78.78,1254941,0
+OMC.US,D,20221223,000000,78.78,80.55,78.63,80.5,1180522,0
+OMC.US,D,20221227,000000,80.51,82,80.31,81.38,1512470,0
+OMC.US,D,20221228,000000,81.41,81.93,80.43,80.63,928104,0
+OMC.US,D,20221229,000000,81.16,82.24,80.9589,81.59,878339,0
+OMC.US,D,20221230,000000,80.91,81.58,80.6039,81.57,1090863,0
+OMC.US,D,20230103,000000,82.69,83.06,81.73,82.53,1217139,0
+OMC.US,D,20230104,000000,83,84.58,82.79,84.44,1612934,0
+OMC.US,D,20230105,000000,84.31,85.21,83.71,85.12,1575920,0
+OMC.US,D,20230106,000000,85.25,86.6,85.25,86.08,1330560,0
+OMC.US,D,20230109,000000,86.1,86.645,85.59,85.7,1540701,0
+OMC.US,D,20230110,000000,85.76,85.85,84.845,85.8,1061314,0
+OMC.US,D,20230111,000000,85.6,85.7,84.021,84.98,1458904,0
+OMC.US,D,20230112,000000,85.27,85.51,84.21,84.35,1509164,0
+OMC.US,D,20230113,000000,83.49,84.38,83.49,84.06,1404852,0
+OMC.US,D,20230117,000000,83.92,83.92,82.86,83.68,1267573,0
+OMC.US,D,20230118,000000,83.68,83.92,82.07,82.58,1262412,0
+OMC.US,D,20230119,000000,82.3,82.88,81.87,82.11,1182055,0
+OMC.US,D,20230120,000000,82.62,84.07,81.5801,83.78,1651475,0
+OMC.US,D,20230123,000000,83.84,84.92,83.64,84.54,1013753,0
+OMC.US,D,20230124,000000,84.63,86.45,83.7634,86.14,1425661,0
+OMC.US,D,20230125,000000,85.9,86.8,85.56,86.76,1223168,0
+OMC.US,D,20230126,000000,86.76,87.53,85.93,86.03,1455385,0
+OMC.US,D,20230127,000000,85.9,86.35,85.08,85.28,1127095,0
+OMC.US,D,20230130,000000,84.75,85.305,84.51,84.84,1105924,0
+OMC.US,D,20230131,000000,85.23,86.17,84.86,85.99,2309407,0
+OMC.US,D,20230201,000000,85.58,87.82,85.3,87.63,2262559,0
+OMC.US,D,20230202,000000,89,92.09,88.78,91.83,2857125,0
+OMC.US,D,20230203,000000,91.74,92.715,91.38,91.71,2528305,0
+OMC.US,D,20230206,000000,91.54,91.94,90.471,91.05,1617079,0
+OMC.US,D,20230207,000000,90.89,91.64,90.11,90.92,2094193,0
+OMC.US,D,20230208,000000,93.09,96.52,92.77,92.88,3402207,0
+OMC.US,D,20230209,000000,93.3,95.91,92.34,93.25,2550569,0
+OMC.US,D,20230210,000000,92.8,93.01,90.47,91.14,2362353,0
+OMC.US,D,20230213,000000,91.19,93.02,90.61,92.98,1960280,0
+OMC.US,D,20230214,000000,92.74,93.465,91.83,93.18,1658467,0
+OMC.US,D,20230215,000000,92.87,93.27,91.84,93.23,2308911,0
+OMC.US,D,20230216,000000,92.15,93.57,92.03,93.2,1274956,0
+OMC.US,D,20230217,000000,93.2,93.88,92.43,93.72,1945903,0
+OMC.US,D,20230221,000000,92.49,93.48,91.39,91.44,1422934,0
+OMC.US,D,20230222,000000,91.39,92.77,91.19,91.85,1954017,0
+OMC.US,D,20230223,000000,91.93,92.7,91.32,91.93,1693791,0
+OMC.US,D,20230224,000000,91.26,91.73,90.47,91.6,1299911,0
+OMC.US,D,20230227,000000,91.65,92.5,90.8,91.02,1829353,0
+OMC.US,D,20230228,000000,90.98,91.61,90.4,90.57,1730811,0
+OMC.US,D,20230301,000000,90.24,91.5,89.88,91.47,1885793,0
+OMC.US,D,20230302,000000,90.94,91.82,90.37,91.82,2032459,0
+OMC.US,D,20230303,000000,92.28,92.28,91.41,91.7,1663542,0
+OMC.US,D,20230306,000000,91.96,92.37,91.055,91.8,2071190,0
+OMC.US,D,20230307,000000,91.93,92.51,90.669,90.8,1499168,0
+OMC.US,D,20230308,000000,90.83,90.94,89.2,90.06,1811371,0
+OMC.US,D,20230309,000000,89.35,89.48,87.91,87.98,1525885,0
+OMC.US,D,20230310,000000,87.83,88.75,86.94,87.46,1932469,0
+OMC.US,D,20230313,000000,86.04,87.47,85.24,85.64,2955387,0
+OMC.US,D,20230314,000000,87.27,87.89,86.14,87.37,2759597,0
+OMC.US,D,20230315,000000,85.41,85.7,83.86,85.67,2691327,0
+OMC.US,D,20230316,000000,84.59,87.43,84.4,87.31,2119859,0
+OMC.US,D,20230317,000000,86.43,86.82,85.5,86.17,9950657,0
+OMC.US,D,20230320,000000,86.73,89.13,86.65,88.67,1595635,0
+OMC.US,D,20230321,000000,89.91,90.49,89.285,89.9,1459257,0
+OMC.US,D,20230322,000000,90.06,90.38,87.6,87.64,1714069,0
+OMC.US,D,20230323,000000,87.92,89.57,87.46,88.63,1827720,0
+OMC.US,D,20230324,000000,87.32,87.68,85.7,87.63,2344866,0
+OMC.US,D,20230327,000000,88.73,89.43,88.22,88.52,1411691,0
+OMC.US,D,20230328,000000,88.31,89.47,88.08,88.73,1481576,0
+OMC.US,D,20230329,000000,89.65,90.66,89.44,90.48,1646172,0
+OMC.US,D,20230330,000000,90.9,92.83,90.9,92.74,1979783,0
+OMC.US,D,20230331,000000,93.33,94.445,93.32,94.34,1674074,0
+OMC.US,D,20230403,000000,94.32,95.3,93.98,95.2,2341270,0
+OMC.US,D,20230404,000000,95.32,96.2,94.715,94.79,2463635,0
+OMC.US,D,20230405,000000,94,94,92.6663,93.65,1474408,0
+OMC.US,D,20230406,000000,93.62,93.645,92.62,93.05,1294264,0
+OMC.US,D,20230410,000000,92.73,93.37,92.48,93.21,1212363,0
+OMC.US,D,20230411,000000,93.5,94.97,93.23,93.57,1675822,0
+OMC.US,D,20230412,000000,93.79,94.5,93.22,93.59,1223485,0
+OMC.US,D,20230413,000000,94.02,94.5,93.505,94.41,1241382,0
+OMC.US,D,20230414,000000,94.12,95.14,94.05,95.01,1441729,0
+OMC.US,D,20230417,000000,94.84,95.81,94.27,95.71,1770363,0
+OMC.US,D,20230418,000000,96.2,96.78,95.59,96.14,2372893,0
+OMC.US,D,20230419,000000,95.95,96.19,91.86,92.16,3264688,0
+OMC.US,D,20230420,000000,91.12,92.895,91.09,92.26,1508850,0
+OMC.US,D,20230421,000000,92.28,93.955,91.815,93.85,1647947,0
+OMC.US,D,20230424,000000,93.98,94.525,93.57,93.78,1488479,0
+OMC.US,D,20230425,000000,93.5,93.81,92.72,93.09,1224351,0
+OMC.US,D,20230426,000000,91.85,92.97,90.225,90.54,1867949,0
+OMC.US,D,20230427,000000,89.43,90.605,87.52,90.26,2227552,0
+OMC.US,D,20230428,000000,89.92,91.31,89.92,90.57,2034285,0
+OMC.US,D,20230501,000000,90.82,93.35,90.82,92.18,1977687,0
+OMC.US,D,20230502,000000,91.81,91.935,89.63,91.04,1813708,0
+OMC.US,D,20230503,000000,91.41,91.67,86.635,87.04,2531278,0
+OMC.US,D,20230504,000000,85.58,87.87,84.09,87.72,2529304,0
+OMC.US,D,20230505,000000,88.41,89.8,87.9,89.75,1555793,0
+OMC.US,D,20230508,000000,90.73,92.11,89.46,91.98,2246923,0
+OMC.US,D,20230509,000000,92.26,92.48,91.64,91.67,1980334,0
+OMC.US,D,20230510,000000,92.23,92.42,90.2,91.14,1290996,0
+OMC.US,D,20230511,000000,90.68,91.5,90.125,91.13,1428202,0
+OMC.US,D,20230512,000000,91.45,92.99,91.05,92.84,1668274,0
+OMC.US,D,20230515,000000,92.87,92.89,90.99,91.72,1602511,0
+OMC.US,D,20230516,000000,91.5,92.2499,90.39,91.88,1101854,0
+OMC.US,D,20230517,000000,92.59,93.24,91.77,92.93,1552043,0
+OMC.US,D,20230518,000000,93.17,94.26,92.95,94.22,1386541,0
+OMC.US,D,20230519,000000,94.36,94.77,93.12,93.3,1186511,0
+OMC.US,D,20230522,000000,93.65,93.91,92.44,92.8,934471,0
+OMC.US,D,20230523,000000,92.64,93.0699,91.97,92.04,1059961,0
+OMC.US,D,20230524,000000,91.83,91.83,90.68,90.89,1192291,0
+OMC.US,D,20230525,000000,90.52,91.16,88.82,89.12,1637611,0
+OMC.US,D,20230526,000000,89.56,90.45,89.39,89.95,1241700,0
+OMC.US,D,20230530,000000,89.67,90.97,89.37,90.37,1535973,0
+OMC.US,D,20230531,000000,90.25,90.58,87.24,88.19,3412102,0
+OMC.US,D,20230601,000000,88.67,89.52,87.85,89.3,1368124,0
+OMC.US,D,20230602,000000,89.64,91.735,89.53,91.32,1368103,0
+OMC.US,D,20230605,000000,90.92,91.28,90.35,91.05,1063433,0
+OMC.US,D,20230606,000000,91.15,93.08,90.75,92.81,1553447,0
+OMC.US,D,20230607,000000,93.19,95.74,92.81,94.8,2212163,0
+OMC.US,D,20230608,000000,94,94.98,93.44,94.46,1060985,0
+OMC.US,D,20230609,000000,94.44,94.92,93.91,94.49,1242538,0
+OMC.US,D,20230612,000000,94.53,95.34,93.86,95.3,1339001,0
+OMC.US,D,20230613,000000,94.94,96.15,94.84,95.37,1071664,0
+OMC.US,D,20230614,000000,95.55,96.63,94.14,94.62,1156857,0
+OMC.US,D,20230615,000000,94.53,95.895,94.06,95.6,990497,0
+OMC.US,D,20230616,000000,95.46,96.215,94.92,95.15,2586407,0
+OMC.US,D,20230620,000000,94.59,95.835,93.64,93.65,1772626,0
+OMC.US,D,20230621,000000,93.81,95.11,93.47,94.5,1207031,0
+OMC.US,D,20230622,000000,95.03,95.61,93.29,95.15,1409410,0
+OMC.US,D,20230623,000000,94.37,94.84,92.96,93.18,2136979,0
+OMC.US,D,20230626,000000,93.4,94.8,93.14,94.24,1068569,0
+OMC.US,D,20230627,000000,94.41,97.22,94.41,96.75,1153138,0
+OMC.US,D,20230628,000000,96.6,96.76,95.37,96.48,1569674,0
+OMC.US,D,20230629,000000,95.87,95.95,94.02,94.13,1302960,0
+OMC.US,D,20230630,000000,94.74,95.41,94.23,95.15,1231865,0
+OMC.US,D,20230703,000000,94.94,95.97,94.58,95.56,608496,0
+OMC.US,D,20230705,000000,94.72,94.97,93.38,94.01,1390389,0
+OMC.US,D,20230706,000000,94.08,94.08,91.84,92.15,1294106,0
+OMC.US,D,20230707,000000,91.74,93.7,91.44,92.99,1338420,0
+OMC.US,D,20230710,000000,92.39,93.48,92.28,93.13,1294707,0
+OMC.US,D,20230711,000000,93.4,96.47,93.1407,96.26,1280731,0
+OMC.US,D,20230712,000000,97.04,97.26,95.11,95.19,1706008,0
+OMC.US,D,20230713,000000,95.46,97.02,95.255,96.4,1148991,0
+OMC.US,D,20230714,000000,96.04,96.35,95.44,96.29,1010447,0
+OMC.US,D,20230717,000000,96.22,98.53,95.09,98.23,1785721,0
+OMC.US,D,20230718,000000,97.81,99.23,97.56,97.92,2965713,0
+OMC.US,D,20230719,000000,88.72,91.25,86.09,87.78,8150116,0
+OMC.US,D,20230720,000000,87.98,88.88,86.98,88.17,4470552,0
+OMC.US,D,20230721,000000,85.89,86.23,83.51,83.81,4334662,0
+OMC.US,D,20230724,000000,83.05,83.88,81.82,83.09,2637504,0
+OMC.US,D,20230725,000000,83.08,83.83,82.13,82.6,2284772,0
+OMC.US,D,20230726,000000,82.71,83.57,82.23,82.91,1719478,0
+OMC.US,D,20230727,000000,83.15,83.15,81.84,82.34,2488899,0
+OMC.US,D,20230728,000000,82.96,83.115,82.0344,82.55,2020356,0
+OMC.US,D,20230731,000000,83,84.81,83,84.62,5232621,0
+OMC.US,D,20230801,000000,84.01,84.34,82.33,82.85,1782817,0
+OMC.US,D,20230802,000000,82.74,84.15,82.49,82.67,1874424,0
+OMC.US,D,20230803,000000,82.34,82.58,81.545,81.92,1418822,0
+OMC.US,D,20230804,000000,81.23,83.1,80.94,81.6,2134615,0
+OMC.US,D,20230807,000000,82.06,82.51,81.05,81.51,1878524,0
+OMC.US,D,20230808,000000,80.91,81.25,80.34,80.37,2030911,0
+OMC.US,D,20230809,000000,80.17,81.14,79.85,80.32,1350251,0
+OMC.US,D,20230810,000000,80.66,81.27,79.6,79.82,1128337,0
+OMC.US,D,20230811,000000,79.42,80.37,79.28,79.91,1387813,0
+OMC.US,D,20230814,000000,79.8,80.02,79.3047,79.95,1589648,0
+OMC.US,D,20230815,000000,79.43,80.39,78.64,80.06,1395039,0
+OMC.US,D,20230816,000000,79.57,80.5,79.34,79.52,1201914,0
+OMC.US,D,20230817,000000,79.79,80.14,78.63,78.64,1230330,0
+OMC.US,D,20230818,000000,78.31,80.19,78.011,79.91,1478475,0
+OMC.US,D,20230821,000000,79.81,80.1,78.5886,79.33,804101,0
+OMC.US,D,20230822,000000,79.1,79.47,78.73,79.14,1017977,0
+OMC.US,D,20230823,000000,79.26,80.46,79.14,80.09,865940,0
+OMC.US,D,20230824,000000,79.8,80.845,79.22,79.3,657433,0
+OMC.US,D,20230825,000000,79.92,80.22,79.19,79.86,1557080,0
+OMC.US,D,20230828,000000,80.42,80.8191,80.01,80.44,586411,0
+OMC.US,D,20230829,000000,80.46,80.93,80.05,80.71,952806,0
+OMC.US,D,20230830,000000,80.97,81.22,80.41,80.89,1106978,0
+OMC.US,D,20230831,000000,81.13,81.13,80.45,81.01,2159595,0
+OMC.US,D,20230901,000000,81.31,81.4,79.5,80.21,1461815,0
+OMC.US,D,20230905,000000,79.8,80.4,79.14,79.67,1336205,0
+OMC.US,D,20230906,000000,79.53,80.45,78.78,80.17,1022782,0
+OMC.US,D,20230907,000000,80.07,80.21,79.255,79.57,1466638,0
+OMC.US,D,20230908,000000,79.82,79.845,78.365,78.9,1054519,0
+OMC.US,D,20230911,000000,79.43,80.07,78.96,79.43,875318,0
+OMC.US,D,20230912,000000,78.9,79.54,78.65,79.07,778409,0
+OMC.US,D,20230913,000000,79.2,79.56,77.55,77.77,1599024,0
+OMC.US,D,20230914,000000,78.19,78.63,77.7,78.39,2143496,0
+OMC.US,D,20230915,000000,78.71,78.74,77.12,77.41,3101626,0
+OMC.US,D,20230918,000000,76.9,77.86,75.94,77.44,1444470,0
+OMC.US,D,20230919,000000,77.39,77.935,76.7,76.77,1100175,0
+OMC.US,D,20230920,000000,75.99,76.2,74.67,74.85,1738693,0
+OMC.US,D,20230921,000000,74.8,75.48,74.52,74.69,1733119,0
+OMC.US,D,20230922,000000,74.88,75.06,73.52,73.74,1064117,0
+OMC.US,D,20230925,000000,73.41,74.9999,73.41,74.4,1188806,0
+OMC.US,D,20230926,000000,73.78,74.19,73.45,73.46,1311469,0
+OMC.US,D,20230927,000000,73.75,74.12,72.69,73.39,1357729,0
+OMC.US,D,20230928,000000,73.62,74.7,73.055,74.05,1209132,0
+OMC.US,D,20230929,000000,74.51,74.65,73.975,74.48,1325775,0
+OMC.US,D,20231002,000000,73.98,74.36,72.66,73.36,1384968,0
+OMC.US,D,20231003,000000,73.13,73.495,72.2,72.47,1045678,0
+OMC.US,D,20231004,000000,72.26,73.37,72.2,73.3,1357047,0
+OMC.US,D,20231005,000000,73.3,73.56,72.78,72.91,1112460,0
+OMC.US,D,20231006,000000,72.63,74.79,72.62,74.25,1202368,0
+OMC.US,D,20231009,000000,73.94,75.375,73.78,74.9,899023,0
+OMC.US,D,20231010,000000,75.3,75.75,74.675,75.28,1579152,0
+OMC.US,D,20231011,000000,75.31,75.99,74.24,74.84,1426589,0
+OMC.US,D,20231012,000000,76.18,76.32,75.17,75.57,1808562,0
+OMC.US,D,20231013,000000,75.34,75.74,74.37,74.55,1371907,0
+OMC.US,D,20231016,000000,75.04,76.055,74.82,76.02,1580851,0
+OMC.US,D,20231017,000000,75.81,76.85,75.75,76.54,1971815,0
+OMC.US,D,20231018,000000,75.2,75.93,74.62,75.33,2457977,0
+OMC.US,D,20231019,000000,75.32,75.94,74.2,74.22,1731831,0
+OMC.US,D,20231020,000000,73.74,74.86,73.28,73.94,1904751,0
+OMC.US,D,20231023,000000,73.94,76.32,73.79,75.58,2007568,0
+OMC.US,D,20231024,000000,75.99,76.135,73.67,74.49,1905281,0
+OMC.US,D,20231025,000000,74.3,75.12,74.09,74.39,1408740,0
+OMC.US,D,20231026,000000,74.12,75.1,73.79,74.28,1367913,0
+OMC.US,D,20231027,000000,74.42,74.9,73.86,73.99,1333564,0
+OMC.US,D,20231030,000000,73.99,74.78,73.58,74.52,1161150,0
+OMC.US,D,20231031,000000,74.68,74.98,74.09,74.91,1079293,0
+OMC.US,D,20231101,000000,75.08,75.27,73.68,74.48,1096587,0
+OMC.US,D,20231102,000000,75.17,76.62,74.89,76.6,1011112,0
+OMC.US,D,20231103,000000,77.4,77.99,76.99,77.65,729982,0
+OMC.US,D,20231106,000000,77.49,77.69,76.645,77.06,793869,0
+OMC.US,D,20231107,000000,76.22,76.75,76.06,76.66,924829,0
+OMC.US,D,20231108,000000,76.65,77.06,75.53,75.67,900882,0
+OMC.US,D,20231109,000000,76.14,76.14,74.525,74.98,905859,0
+OMC.US,D,20231110,000000,74.9,75.83,74.408,75.74,923812,0
+OMC.US,D,20231113,000000,75.43,75.82,74.83,75.71,940510,0
+OMC.US,D,20231114,000000,76.74,78.67,76.55,78.23,1039118,0
+OMC.US,D,20231115,000000,78.17,79.125,78.05,78.17,1345307,0
+OMC.US,D,20231116,000000,78.16,78.92,76.9,76.97,1537997,0
+OMC.US,D,20231117,000000,77.45,79.07,77.14,79.06,1666899,0
+OMC.US,D,20231120,000000,78.93,79.79,78.28,79.17,1152202,0
+OMC.US,D,20231121,000000,79.03,79.34,78.65,78.67,744952,0
+OMC.US,D,20231122,000000,78.99,79.735,78.75,79.36,786994,0
+OMC.US,D,20231124,000000,79.69,80.09,79.135,80.09,387468,0
+OMC.US,D,20231127,000000,79.52,79.82,79.15,79.2,942513,0
+OMC.US,D,20231128,000000,79.2,79.8,78.9,79.14,1469618,0
+OMC.US,D,20231129,000000,79.57,80.17,79.16,79.79,1113826,0
+OMC.US,D,20231130,000000,80.11,80.81,79.685,80.63,1742028,0
+OMC.US,D,20231201,000000,80.74,81.88,80.0076,81.81,825646,0
+OMC.US,D,20231204,000000,81.63,82.87,81.575,82.39,957927,0
+OMC.US,D,20231205,000000,82.04,82.1298,80.92,81.4,1145720,0
+OMC.US,D,20231206,000000,81.78,82.5571,81.49,81.95,1217579,0
+OMC.US,D,20231207,000000,82.12,82.54,81.41,82.1,1235457,0
+OMC.US,D,20231208,000000,82.05,82.2,81.44,81.94,1077489,0
+OMC.US,D,20231211,000000,82.27,84.855,82.26,84.05,2116332,0
+OMC.US,D,20231212,000000,84.14,84.62,83.63,83.96,1219512,0
+OMC.US,D,20231213,000000,83.98,84.2,82.97,83.93,1543680,0
+OMC.US,D,20231214,000000,84.53,86.44,83.65,86.43,2259442,0
+OMC.US,D,20231215,000000,86.29,88.65,85.81,86.8,4376602,0
+OMC.US,D,20231218,000000,86.56,86.68,85.51,86.32,1059567,0
+OMC.US,D,20231219,000000,86.68,86.92,86.19,86.68,1114437,0
+OMC.US,D,20231220,000000,86.48,87.08,85.67,85.73,1143813,0
+OMC.US,D,20231221,000000,85.62,86.56,85.32,86.43,850232,0
+OMC.US,D,20231222,000000,86.59,87.08,85.73,86.08,1227530,0
+OMC.US,D,20231226,000000,86.4,87,85.8482,86.7,865556,0
+OMC.US,D,20231227,000000,86.56,87.27,86.195,86.64,822233,0
+OMC.US,D,20231228,000000,86.59,87.06,86.43,86.73,718383,0
+OMC.US,D,20231229,000000,86.73,86.92,86.07,86.51,763337,0
+OMC.US,D,20240102,000000,86.25,87.42,86.16,87.25,1332186,0
+OMC.US,D,20240103,000000,86.82,87.07,84.96,84.99,1435159,0
+OMC.US,D,20240104,000000,85.32,85.99,84.61,85.09,1196803,0
+OMC.US,D,20240105,000000,85.5,86.4085,85.495,85.88,1117617,0
+OMC.US,D,20240108,000000,86.01,88.23,85.87,88.22,900884,0
+OMC.US,D,20240109,000000,87.6,88.43,87.05,88.39,1792876,0
+OMC.US,D,20240110,000000,88.395,89.4552,87.865,88.23,1959309,0
+OMC.US,D,20240111,000000,89.17,89.78,87.39,89.15,1983151,0
+OMC.US,D,20240112,000000,89.61,89.61,87.99,88.76,1245246,0
+OMC.US,D,20240116,000000,88.44,88.73,87.7725,88.44,2272658,0
+OMC.US,D,20240117,000000,87.87,88.485,87.18,87.65,1426259,0
+OMC.US,D,20240118,000000,88.08,88.2799,86.84,87.94,1455765,0
+OMC.US,D,20240119,000000,88.19,88.5,86.64,87.88,1578897,0
+OMC.US,D,20240122,000000,88.1,89.06,87.99,88.78,1244034,0
+OMC.US,D,20240123,000000,89.22,89.97,88.71,89.49,1269730,0
+OMC.US,D,20240124,000000,90,90.55,89.07,89.15,1623673,0
+OMC.US,D,20240125,000000,89.95,91.02,89.85,90.98,1294830,0
+OMC.US,D,20240126,000000,91.35,91.79,90.34,90.89,1312333,0
+OMC.US,D,20240129,000000,90.99,91.445,90.2,91.34,1007896,0
+OMC.US,D,20240130,000000,91.17,91.71,90.64,91.38,1009233,0
+OMC.US,D,20240131,000000,91.22,91.74,90.38,90.38,1973958,0
+OMC.US,D,20240201,000000,90.53,90.77,89.03,89.81,1675275,0
+OMC.US,D,20240202,000000,89.59,90.58,89.18,89.96,1818795,0
+OMC.US,D,20240205,000000,89.11,89.33,88.13,88.8,1657765,0
+OMC.US,D,20240206,000000,88.6,89.46,88.58,89,1806279,0
+OMC.US,D,20240207,000000,89.9,90.86,86.07,86.32,4400981,0
+OMC.US,D,20240208,000000,86.56,86.72,84.6,86.63,2633737,0
+OMC.US,D,20240209,000000,86.66,87.11,84.45,84.59,1639761,0
+OMC.US,D,20240212,000000,84.7,86.975,84.7,86.45,1316640,0
+OMC.US,D,20240213,000000,85.95,86.58,84.54,85.14,1914811,0
+OMC.US,D,20240214,000000,85.69,85.89,84.425,85.79,1286303,0
+OMC.US,D,20240215,000000,86.09,88.43,85.9,87.03,1417398,0
+OMC.US,D,20240216,000000,86.81,87.93,86.454,87.51,1234013,0
+OMC.US,D,20240220,000000,87.36,88.46,87.21,88.36,1423368,0
+OMC.US,D,20240221,000000,88.19,88.67,87.835,88.62,1114665,0
+OMC.US,D,20240222,000000,88.4,88.92,87.75,88.31,1290780,0
+OMC.US,D,20240223,000000,88.57,88.99,87.52,88.6,1359027,0
+OMC.US,D,20240226,000000,88.61,89.46,88.36,89.09,1484056,0
+OMC.US,D,20240227,000000,89.1,89.41,88.48,89.16,753801,0
+OMC.US,D,20240228,000000,88.68,89.1,87.42,88.1,1331171,0
+OMC.US,D,20240229,000000,88.32,88.72,87.84,88.39,1649526,0
+OMC.US,D,20240301,000000,88.37,88.67,87.68,88.44,1157878,0
+OMC.US,D,20240304,000000,88.89,89.65,88.25,89.2,1583093,0
+OMC.US,D,20240305,000000,89.12,90.4,88.59,89.06,1384238,0
+OMC.US,D,20240306,000000,89.48,90.73,88.74,90.6,1261586,0
+OMC.US,D,20240307,000000,90.91,92.825,90.75,92.74,1594318,0
+OMC.US,D,20240308,000000,92.09,92.68,91.67,91.69,1628500,0
+OMC.US,D,20240311,000000,91.74,94.505,91.74,94.41,1842261,0
+OMC.US,D,20240312,000000,94.64,95.33,94.08,94.85,1941030,0
+OMC.US,D,20240313,000000,94.85,96.055,94.74,95.67,1740603,0
+OMC.US,D,20240314,000000,95.15,95.26,91.86,92.63,3133581,0
+OMC.US,D,20240315,000000,91.91,93.56,91.91,92.26,6518815,0
+OMC.US,D,20240318,000000,92.42,93.35,91.9,92.75,1797288,0
+OMC.US,D,20240319,000000,92.88,94.175,92.54,93.35,1922920,0
+OMC.US,D,20240320,000000,93.33,94.29,92.9,94.26,1154081,0
+OMC.US,D,20240321,000000,94.23,94.95,93.825,94.31,1130662,0
+OMC.US,D,20240322,000000,94.64,95.34,93.78,93.97,1317442,0
+OMC.US,D,20240325,000000,93.87,95.03,93.29,93.37,1684781,0
+OMC.US,D,20240326,000000,93.46,93.72,92.74,92.78,1525251,0
+OMC.US,D,20240327,000000,93.13,95.2,93.13,95.16,1262260,0
+OMC.US,D,20240328,000000,96.41,97.49,96.07,96.76,2248283,0
+OMC.US,D,20240401,000000,97.09,97.09,95.8,96.58,1217723,0
+OMC.US,D,20240402,000000,96.3,96.46,94.68,95.31,1106131,0
+OMC.US,D,20240403,000000,95.17,95.81,94.49,94.81,1161223,0
+OMC.US,D,20240404,000000,95.62,95.62,93.08,93.14,1278857,0
+OMC.US,D,20240405,000000,92.95,93.43,91.78,92.62,963228,0
+OMC.US,D,20240408,000000,93.23,93.53,92.87,93.08,1178042,0
+OMC.US,D,20240409,000000,93,94.2,92.78,93.94,1081564,0
+OMC.US,D,20240410,000000,92.71,92.97,91.29,91.76,1148307,0
+OMC.US,D,20240411,000000,92.02,92.86,91.64,92.58,1108837,0
+OMC.US,D,20240412,000000,92.04,92.57,90.31,90.59,1508630,0
+OMC.US,D,20240415,000000,91.28,92.56,90,90.55,1647778,0
+OMC.US,D,20240416,000000,90.29,91.3,89.75,90.96,2850640,0
+OMC.US,D,20240417,000000,93.35,94.1,91.16,92.45,3503241,0
+OMC.US,D,20240418,000000,93.07,93.51,91.45,91.5,1601485,0
+OMC.US,D,20240419,000000,91.88,92.83,91.02,92.63,2378443,0
+OMC.US,D,20240422,000000,93.3,94.61,92.22,93.77,1893726,0
+OMC.US,D,20240423,000000,93.72,95.105,93.16,94.22,1436787,0
+OMC.US,D,20240424,000000,93.71,96.09,93.41,95.98,2167702,0
+OMC.US,D,20240425,000000,95.3,97.245,95.08,96.71,2094887,0
+OMC.US,D,20240426,000000,96.7,96.7,95.64,95.89,1723247,0
+OMC.US,D,20240429,000000,96.22,96.45,95.38,95.89,1702651,0
+OMC.US,D,20240430,000000,95.25,96.05,92.78,92.84,1483442,0
+OMC.US,D,20240501,000000,92.85,95.015,92.85,93.65,1224618,0
+OMC.US,D,20240502,000000,94.28,94.58,92.47,92.63,1623005,0
+OMC.US,D,20240503,000000,93.23,93.56,92.5,92.75,1436571,0
+OMC.US,D,20240506,000000,93.31,93.75,92.4,93.19,1396594,0
+OMC.US,D,20240507,000000,96.12,96.54,93.67,94.7,1864637,0
+OMC.US,D,20240508,000000,94.35,95.3699,94.285,95.07,1594793,0
+OMC.US,D,20240509,000000,95.07,95.84,94.8,95.69,1810755,0
+OMC.US,D,20240510,000000,95.75,96.74,95.55,95.82,1029220,0
+OMC.US,D,20240513,000000,95.88,96.84,95.82,96.3,822014,0
+OMC.US,D,20240514,000000,97.02,97.92,96.12,96.58,1153581,0
+OMC.US,D,20240515,000000,96.95,98.055,96.58,97.66,1377515,0
+OMC.US,D,20240516,000000,97.38,97.985,96.42,96.65,1369672,0
+OMC.US,D,20240517,000000,96.99,96.99,95.795,96.13,1042656,0
+OMC.US,D,20240520,000000,96.34,96.575,95.56,96.21,905513,0
+OMC.US,D,20240521,000000,96.01,96.21,94.58,94.97,1287167,0
+OMC.US,D,20240522,000000,94.42,95.36,94.2,95.26,1091867,0
+OMC.US,D,20240523,000000,95.12,95.245,94.04,94.22,1116989,0
+OMC.US,D,20240524,000000,94.72,95.16,93.955,95.11,1002530,0
+OMC.US,D,20240528,000000,95,95.1,92.75,93.21,1601547,0
+OMC.US,D,20240529,000000,92.36,92.62,91.03,91.12,1586470,0
+OMC.US,D,20240530,000000,91.51,91.615,90.33,90.72,1621776,0
+OMC.US,D,20240531,000000,90.57,93.15,90.57,92.96,2055929,0
+OMC.US,D,20240603,000000,92.78,93.4,90.12,90.36,1511167,0
+OMC.US,D,20240604,000000,90,91.605,90,91.22,1241822,0
+OMC.US,D,20240605,000000,91.31,91.7,90.45,91.31,1208148,0
+OMC.US,D,20240606,000000,91.28,91.54,90.62,90.96,919831,0
+OMC.US,D,20240607,000000,90.57,92.01,90.19,91.09,1387458,0
+OMC.US,D,20240610,000000,90.14,90.42,89.14,89.96,1339507,0
+OMC.US,D,20240611,000000,89.38,89.79,88.7,89.65,1391351,0
+OMC.US,D,20240612,000000,90.24,90.94,88.24,89.17,1287062,0
+OMC.US,D,20240613,000000,88.78,89.44,87.47,89.39,1567589,0
+OMC.US,D,20240614,000000,88.58,88.92,87.86,88.41,1233326,0
+OMC.US,D,20240617,000000,88.56,90.17,88.2,90.08,1375084,0
+OMC.US,D,20240618,000000,89.95,91.42,89.32,91.16,1535720,0
+OMC.US,D,20240620,000000,90.91,91.21,89.29,89.75,2010367,0
+OMC.US,D,20240621,000000,89.79,90.58,88.9,90.47,5296776,0
+OMC.US,D,20240624,000000,91.27,92.45,90.22,90.73,1325983,0
+OMC.US,D,20240625,000000,90.4,90.63,88.38,89.8,1481758,0
+OMC.US,D,20240626,000000,88.96,89.27,88.11,88.69,1124040,0
+OMC.US,D,20240627,000000,88.7,89.12,88.28,88.99,1041658,0
+OMC.US,D,20240628,000000,89.17,90.165,88.9978,89.7,2234600,0
+OMC.US,D,20240701,000000,89.62,90.95,87.6,87.69,1398482,0
+OMC.US,D,20240702,000000,87.68,89.28,87.28,89.08,981453,0
+OMC.US,D,20240703,000000,89.79,90.52,89.04,89.23,633775,0
+OMC.US,D,20240705,000000,88.76,89.32,88.13,88.9,1748597,0
+OMC.US,D,20240708,000000,89.27,89.9099,88.77,89.61,1138684,0
+OMC.US,D,20240709,000000,89.66,90.76,89.26,90.51,1262958,0
+OMC.US,D,20240710,000000,91.24,92.28,90.571,91.16,1642864,0
+OMC.US,D,20240711,000000,91.76,93,91.21,92.27,1717454,0
+OMC.US,D,20240712,000000,93,94.2,92.45,93.3,2047164,0
+OMC.US,D,20240715,000000,93.52,94.17,93.15,93.75,1869091,0
+OMC.US,D,20240716,000000,94.12,95.54,93.555,95.35,2750431,0
+OMC.US,D,20240717,000000,90.55,92.35,88.72,91.52,4684488,0
+OMC.US,D,20240718,000000,91.93,94.405,91.42,92.09,2322561,0
+OMC.US,D,20240719,000000,92.66,92.66,90.48,91,1654451,0
+OMC.US,D,20240722,000000,91.02,92.13,89.78,91.75,1727075,0
+OMC.US,D,20240723,000000,91.6,92.54,91.12,92.27,1328394,0
+OMC.US,D,20240724,000000,92.43,92.43,90.29,90.75,1422818,0
+OMC.US,D,20240725,000000,90.98,94.73,90.72,93.35,2262671,0
+OMC.US,D,20240726,000000,93.92,95.74,93.68,95.43,2018439,0
+OMC.US,D,20240729,000000,95.82,96.2,94.82,95.48,1708997,0
+OMC.US,D,20240730,000000,95.97,98.06,95.745,97.92,1239152,0
+OMC.US,D,20240731,000000,98.17,98.71,97.52,98.04,1393878,0
+OMC.US,D,20240801,000000,98.14,98.7,93.39,94.85,2366206,0
+OMC.US,D,20240802,000000,94,94.23,91.07,92,1867755,0
+OMC.US,D,20240805,000000,91.19,91.19,88.08,89.89,1582612,0
+OMC.US,D,20240806,000000,89.96,92.84,89.6,91.37,1721845,0
+OMC.US,D,20240807,000000,92.15,93.29,90.46,90.63,1134077,0
+OMC.US,D,20240808,000000,90.97,93.72,90.97,93.57,1236743,0
+OMC.US,D,20240809,000000,93.45,94.04,92.37,93.32,755963,0
+OMC.US,D,20240812,000000,93.32,95.0013,93.235,94.08,1807232,0
+OMC.US,D,20240813,000000,94.37,95.16,93.78,94.41,1090732,0
+OMC.US,D,20240814,000000,94.81,95.57,94.11,94.45,922878,0
+OMC.US,D,20240815,000000,95.87,96.24,95.06,96.2,1185917,0
+OMC.US,D,20240816,000000,96.06,96.86,95.83,96.58,2755760,0
+OMC.US,D,20240819,000000,96.74,97.29,96.4,96.91,638444,0
+OMC.US,D,20240820,000000,96.64,96.66,95.92,96.27,1010169,0
+OMC.US,D,20240821,000000,96.68,97.35,96.33,97.29,653110,0
+OMC.US,D,20240822,000000,97.58,97.8599,96.96,97.31,701802,0
+OMC.US,D,20240823,000000,97.96,99.079,97.34,98.46,735100,0
+OMC.US,D,20240826,000000,98.86,99.89,98.2,98.86,1025917,0
+OMC.US,D,20240827,000000,98.78,99.67,98.765,99.11,772811,0
+OMC.US,D,20240828,000000,98.92,99.49,98.2,98.75,887343,0
+OMC.US,D,20240829,000000,99.2,99.54,98.23,98.63,1240365,0
+OMC.US,D,20240830,000000,99,100.61,98.66,100.43,1426251,0
+OMC.US,D,20240903,000000,100.03,100.11,98.71,99.33,958743,0
+OMC.US,D,20240904,000000,99.28,102.13,98.35,98.75,1663677,0
+OMC.US,D,20240905,000000,99.18,100.12,98.21,99.91,1222946,0
+OMC.US,D,20240906,000000,99.85,101.32,98.69,98.74,1063385,0
+OMC.US,D,20240909,000000,99.01,99.38,98.03,98.9,1364076,0
+OMC.US,D,20240910,000000,99.05,99.9499,98.57,99.53,941884,0
+OMC.US,D,20240911,000000,99.14,99.38,97.17,98.29,1038709,0
+OMC.US,D,20240912,000000,97.96,98.81,97.08,98.55,1259770,0
+OMC.US,D,20240913,000000,98.82,100.225,98.82,99.97,723257,0
+OMC.US,D,20240916,000000,100.83,102,100.49,101.09,1199543,0
+OMC.US,D,20240917,000000,101.98,102.75,101.03,101.73,949642,0
+OMC.US,D,20240918,000000,102.13,103.58,102,102.61,900360,0
+OMC.US,D,20240919,000000,103.89,104.8,103.59,103.9,1439448,0
+OMC.US,D,20240920,000000,103.01,103.3309,101.53,102.3,3964446,0
+OMC.US,D,20240923,000000,102.49,103.1852,101.97,102.31,929768,0
+OMC.US,D,20240924,000000,102.19,102.3395,101.06,101.73,1088837,0
+OMC.US,D,20240925,000000,101.85,101.865,100.5,100.65,919435,0
+OMC.US,D,20240926,000000,101.26,103.11,101.17,102.99,1251097,0
+OMC.US,D,20240927,000000,103.59,104.19,102.57,102.67,1190234,0
+OMC.US,D,20240930,000000,102.67,103.81,102.03,103.39,1440336,0
+OMC.US,D,20241001,000000,103.42,103.42,101.375,102.69,1378677,0
+OMC.US,D,20241002,000000,102.13,102.64,101.6,102.04,1180666,0
+OMC.US,D,20241003,000000,101.56,102.19,100.51,101.02,1416137,0
+OMC.US,D,20241004,000000,102.03,102.48,101.14,101.55,725523,0
+OMC.US,D,20241007,000000,101.06,101.5,100.24,100.86,1336466,0
+OMC.US,D,20241008,000000,101,101.98,100.61,101.48,1199397,0
+OMC.US,D,20241009,000000,101.71,103.12,101.5498,102.78,1240599,0
+OMC.US,D,20241010,000000,102.5,102.685,101.4935,101.72,884386,0
+OMC.US,D,20241011,000000,102.05,103.18,101.885,102.86,696562,0
+OMC.US,D,20241014,000000,102.94,103.48,102.4668,103.26,836817,0
+OMC.US,D,20241015,000000,104,105.36,103.89,104.02,1735149,0
+OMC.US,D,20241016,000000,102.98,105.93,100.8101,105.49,3031206,0
+OMC.US,D,20241017,000000,106.51,106.51,104.62,105.22,2171334,0
+OMC.US,D,20241018,000000,105.31,105.5,103.6344,104.48,1531358,0
+OMC.US,D,20241021,000000,104.31,104.61,103.27,103.61,1251717,0
+OMC.US,D,20241022,000000,103.5,103.51,100.25,101.03,2043223,0
+OMC.US,D,20241023,000000,100.6,102.01,100.43,100.72,1537272,0
+OMC.US,D,20241024,000000,101.33,101.33,100.01,100.46,1144825,0
+OMC.US,D,20241025,000000,101.14,101.14,99.92,100.52,1081677,0
+OMC.US,D,20241028,000000,100.72,102.61,100.645,102.5,1647623,0
+OMC.US,D,20241029,000000,102.35,102.82,101.48,101.7,1359458,0
+OMC.US,D,20241030,000000,101.1,102.61,101.1,102.34,1373452,0
+OMC.US,D,20241031,000000,102.22,102.57,100.9499,101,1000953,0
+OMC.US,D,20241101,000000,101.69,102.1,100.995,101.08,1070837,0
+OMC.US,D,20241104,000000,101.52,102.28,101.15,101.94,1439342,0
+OMC.US,D,20241105,000000,102.14,103.21,101.85,103.18,1073142,0
+OMC.US,D,20241106,000000,107,107,103.93,105.06,1648185,0
+OMC.US,D,20241107,000000,105.01,105.36,104.335,104.76,1238812,0
+OMC.US,D,20241108,000000,104.48,104.9738,103.96,104.46,1470538,0
+OMC.US,D,20241111,000000,105.255,105.54,103.95,104.4,1100336,0
+OMC.US,D,20241112,000000,104.25,105.2,103.31,103.83,1349178,0
+OMC.US,D,20241113,000000,103.5,104.14,102.94,103.34,1344598,0
+OMC.US,D,20241114,000000,103.24,105.31,103.165,105.04,1359820,0
+OMC.US,D,20241115,000000,102.7,104.42,96.24,96.86,9315223,0
+OMC.US,D,20241118,000000,96.82,99.54,96.605,98.33,2822879,0
+OMC.US,D,20241119,000000,96.65,98.1,96.635,98.04,1348435,0
+OMC.US,D,20241120,000000,97.71,99.25,96.79,99.08,1310804,0
+OMC.US,D,20241121,000000,99.08,102.19,98.57,101.94,1261969,0
+OMC.US,D,20241122,000000,101.855,102.735,101.26,102.38,1549177,0
+OMC.US,D,20241125,000000,103,105.1979,102.11,104.6,2425128,0
+OMC.US,D,20241126,000000,104.45,105.08,103.83,104.63,1061199,0
+OMC.US,D,20241127,000000,105.28,105.77,104.2598,104.35,967269,0
+OMC.US,D,20241129,000000,104.55,105.99,104.55,104.82,794171,0
+OMC.US,D,20241202,000000,104.76,105.32,104.06,105.01,1196004,0
+OMC.US,D,20241203,000000,105.09,105.49,103.34,103.8,1165800,0
+OMC.US,D,20241204,000000,103.14,104.08,103.03,103.27,949953,0
+OMC.US,D,20241205,000000,103.46,104.22,103.02,103.14,1101735,0
+OMC.US,D,20241206,000000,103.52,104.025,102.875,103.42,1115249,0
+OMC.US,D,20241209,000000,98.87,99.9,92.75,92.82,10939171,0
+OMC.US,D,20241210,000000,91.0182,94.32,91.0182,92.46,4966768,0
+OMC.US,D,20241211,000000,92.8,93.42,91.82,92.1,3392010,0
+OMC.US,D,20241212,000000,91.95,92.27,90.12,90.16,2303954,0
+OMC.US,D,20241213,000000,90.09,90.75,89.07,90.32,2083152,0
+OMC.US,D,20241216,000000,90.24,91.862,89.85,90.89,2912414,0
+OMC.US,D,20241217,000000,90.475,90.785,88.22,88.97,3356312,0
+OMC.US,D,20241218,000000,88.6,90.38,87.72,87.75,2514158,0
+OMC.US,D,20241219,000000,88.18,89.13,87.58,87.89,3738483,0
+OMC.US,D,20241220,000000,87.42,89.81,86.9191,88.86,6003352,0
+OMC.US,D,20241223,000000,88.33,88.6,86.555,86.7,1809241,0
+OMC.US,D,20241224,000000,86.77,86.77,85.97,86.39,823470,0
+OMC.US,D,20241226,000000,85.82,87.64,85.695,87.43,1218348,0
+OMC.US,D,20241227,000000,86.99,87.55,86.22,86.49,1164192,0
+OMC.US,D,20241230,000000,85.685,86.05,84.56,85.82,1468478,0
+OMC.US,D,20241231,000000,85.98,86.75,85.69,86.04,1098030,0
+OMC.US,D,20250102,000000,86.62,86.93,85.74,86.44,1614936,0
+OMC.US,D,20250103,000000,86.78,86.995,85.29,85.89,1492359,0
+OMC.US,D,20250106,000000,85.59,86.545,84.91,85.1,2429496,0
+OMC.US,D,20250107,000000,85.4,86.1,84.04,84.63,2379952,0
+OMC.US,D,20250108,000000,83.87,84.24,83.18,84.14,2038610,0
+OMC.US,D,20250110,000000,83.13,83.64,81.6639,82.07,3532358,0
+OMC.US,D,20250113,000000,81.88,83.34,81.42,83.16,2604146,0
+OMC.US,D,20250114,000000,83.49,85.29,83.46,84.76,3707829,0
+OMC.US,D,20250115,000000,85.98,86.33,84.45,85.5,2136382,0
+OMC.US,D,20250116,000000,85.85,86.34,85.25,85.84,1880795,0
+OMC.US,D,20250117,000000,85.72,86.43,85.11,85.38,2642246,0
+OMC.US,D,20250121,000000,85.54,86.745,85.53,86.59,2086628,0
+OMC.US,D,20250122,000000,86.455,86.49,85.395,86.13,1971755,0
+OMC.US,D,20250123,000000,85.91,86.515,85.61,86.15,1468843,0
+OMC.US,D,20250124,000000,86.35,87.21,86,86.56,2110163,0
+OMC.US,D,20250127,000000,86.43,89.35,86.43,88.34,1764192,0
+OMC.US,D,20250128,000000,88.285,88.625,87.08,87.21,1633153,0
+OMC.US,D,20250129,000000,86.535,87.925,86.535,86.81,1759849,0
+OMC.US,D,20250130,000000,87.04,87.3,86.01,86.52,1608896,0
+OMC.US,D,20250131,000000,86.55,87.66,86.21,86.79,4052260,0
+OMC.US,D,20250203,000000,85.79,88.43,85.56,87.76,2937423,0
+OMC.US,D,20250204,000000,87.81,88.52,86.81,86.9,2675592,0
+OMC.US,D,20250205,000000,87.12,88.17,82.85,84.93,6505682,0
+OMC.US,D,20250206,000000,85.24,85.98,83.51,84.23,3158875,0
+OMC.US,D,20250207,000000,84.59,84.83,83.63,83.8,1542471,0
+OMC.US,D,20250210,000000,84.17,84.17,82.03,82.58,2406915,0
+OMC.US,D,20250211,000000,82.5599,82.56,81.51,82.41,1963228,0
+OMC.US,D,20250212,000000,81.5,82.09,80.31,81.23,2826979,0
+OMC.US,D,20250213,000000,81.25,81.98,80.46,81.94,3358189,0
+OMC.US,D,20250214,000000,81.89,82.725,81.615,82.17,3063982,0
+OMC.US,D,20250218,000000,82.17,83.51,81.61,83.49,3088608,0
+OMC.US,D,20250219,000000,83.295,84.565,82.97,83.68,2690120,0
+OMC.US,D,20250220,000000,83.655,84.17,82.66,83.6,2692763,0
+OMC.US,D,20250221,000000,83.08,83.53,81.85,82.3,2198586,0
+OMC.US,D,20250224,000000,82.735,84.77,82.55,83.73,4521588,0
+OMC.US,D,20250225,000000,83.75,84.71,83.43,83.87,3036094,0
+OMC.US,D,20250226,000000,83.38,84.32,83.38,83.76,3430273,0
+OMC.US,D,20250227,000000,81.9212,82.66,81.02,81.76,3291304,0
+OMC.US,D,20250228,000000,81.87,82.87,81.475,82.76,4299842,0
+OMC.US,D,20250303,000000,82.915,83.34,80.08,80.71,3617917,0
+OMC.US,D,20250304,000000,80.395,81.996,79.57,80.83,3717233,0
+OMC.US,D,20250305,000000,81.13,82.35,80.56,82.21,5254538,0
+OMC.US,D,20250306,000000,82.48,83.12,81.4,82.62,4693291,0
+OMC.US,D,20250307,000000,82.465,85.24,82.31,85,7341241,0
+OMC.US,D,20250310,000000,84.585,89.2682,84.49,85.51,7667305,0
+OMC.US,D,20250311,000000,84.58,85.225,82.17,82.51,5423905,0
+OMC.US,D,20250312,000000,82.9,83.02,79.32,80.01,4568195,0
+OMC.US,D,20250313,000000,79.49,81.28,78.69,79.48,3330133,0
+OMC.US,D,20250314,000000,79.75,81.13,79.255,80.83,5155851,0
+OMC.US,D,20250317,000000,80.595,81.25,79.765,80.3,3415340,0
+OMC.US,D,20250318,000000,80,81.67,79.2,81.45,3726667,0
+OMC.US,D,20250319,000000,81.56,82.3603,80.97,81.49,2731385,0
+OMC.US,D,20250320,000000,81.33,81.87,80.59,80.69,3243959,0
+OMC.US,D,20250321,000000,80.415,81.79,79.69,81.14,11642476,0
+OMC.US,D,20250324,000000,80.94,81.06,79.36,79.43,3727458,0
+OMC.US,D,20250325,000000,79.905,80.97,79.84,80.39,2869430,0
+OMC.US,D,20250326,000000,80.12,81.67,79.87,81.14,2743023,0
+OMC.US,D,20250327,000000,80.805,81.18,80.17,80.63,2646865,0
+OMC.US,D,20250328,000000,81.21,81.44,79.8,80.24,2136857,0
+OMC.US,D,20250331,000000,80.87,82.96,80.815,82.91,8640928,0
+OMC.US,D,20250401,000000,82.645,82.98,79.1,79.77,5537634,0
+OMC.US,D,20250402,000000,79.32,80.22,78.92,79.42,2760098,0
+OMC.US,D,20250403,000000,78.1,78.65,75.24,75.38,3260014,0
+OMC.US,D,20250404,000000,73.93,75.36,72.54,72.59,3701821,0
+OMC.US,D,20250407,000000,70.37,74.87,69.8419,71.55,3892494,0
+OMC.US,D,20250408,000000,73.75,74,69.58,70.37,4206362,0
+OMC.US,D,20250409,000000,69.21,76.92,69.13,76.52,4340087,0
+OMC.US,D,20250410,000000,75.145,75.855,71.77,73.98,3027386,0
+OMC.US,D,20250411,000000,73.56,75.87,73.33,75.6,3018198,0
+OMC.US,D,20250414,000000,76.13,77.5,75.825,76.54,2954285,0
+OMC.US,D,20250415,000000,77.15,77.915,76.72,76.83,3296290,0
+OMC.US,D,20250416,000000,75.16,77.1,70.625,71.24,6648384,0
+OMC.US,D,20250417,000000,71.94,73.3,71.76,73.24,3692209,0
+OMC.US,D,20250421,000000,72.51,72.83,71.36,72.09,2508906,0
+OMC.US,D,20250422,000000,72.725,73.417,72.34,73.27,2664417,0
+OMC.US,D,20250423,000000,74.735,75.44,73.105,73.25,3948985,0
+OMC.US,D,20250424,000000,73.62,76.675,73.08,76.37,3279147,0
+OMC.US,D,20250425,000000,75.26,75.34,74.275,74.92,2748397,0
+OMC.US,D,20250428,000000,75.01,75.89,74.76,75.45,1881613,0
+OMC.US,D,20250429,000000,74.85,76.45,74.85,75.86,2490860,0
+OMC.US,D,20250430,000000,75.4,76.38,74.085,76.16,2872597,0
+OMC.US,D,20250501,000000,76.17,76.63,75.28,75.75,3328700,0
+OMC.US,D,20250502,000000,76.72,77.345,76.5,77.07,2636994,0
+OMC.US,D,20250505,000000,76.4,77.45,76.05,77.06,1329982,0
+OMC.US,D,20250506,000000,76.5,76.85,75.595,75.97,1737526,0
+OMC.US,D,20250507,000000,75.48,76.56,75.18,75.88,2757320,0
+OMC.US,D,20250508,000000,76.09,77.515,75.7101,76.46,1619090,0
+OMC.US,D,20250509,000000,76.655,77,75.77,75.95,1733794,0
+OMC.US,D,20250512,000000,77.78,79.08,77.14,77.6,2121901,0
+OMC.US,D,20250513,000000,77.595,77.98,77.25,77.43,1646902,0
+OMC.US,D,20250514,000000,77.29,77.29,75.42,76.02,2819692,0
+OMC.US,D,20250515,000000,75.95,76.43,75.05,76.29,2015229,0
+OMC.US,D,20250516,000000,76.335,77.065,75.63,76.97,1888999,0
+OMC.US,D,20250519,000000,76.22,76.99,75.51,76.96,1808873,0
+OMC.US,D,20250520,000000,76.76,77.43,75.96,76.09,1756893,0
+OMC.US,D,20250521,000000,75.52,75.56,73.5,73.53,2352190,0
+OMC.US,D,20250522,000000,73.38,73.7079,72.61,73.13,2553335,0
+OMC.US,D,20250523,000000,72.11,73.3,71.98,73.13,2302046,0
+OMC.US,D,20250527,000000,74.19,74.435,73.46,74.25,1932026,0
+OMC.US,D,20250528,000000,74.25,74.78,73.86,74.06,3366989,0
+OMC.US,D,20250529,000000,74.39,74.39,72.95,74.11,3021147,0
+OMC.US,D,20250530,000000,73.41,73.9,72.2,73.44,6605703,0
+OMC.US,D,20250602,000000,71.47,71.83,69.96,70.49,6180254,0
+OMC.US,D,20250603,000000,70.56,72.01,69.69,71.46,3247892,0
+OMC.US,D,20250604,000000,71.11,72.135,71.07,71.21,2666536,0
+OMC.US,D,20250605,000000,71.35,71.48,69.95,70.22,2421653,0
+OMC.US,D,20250606,000000,70.86,71.72,70.76,71.43,2310471,0
+OMC.US,D,20250609,000000,71.625,71.99,70.94,71.55,3132662,0
+OMC.US,D,20250610,000000,71.35,73.24,71.05,73.21,4110148,0
+OMC.US,D,20250611,000000,73.545,74.085,72.95,73.3,3784660,0
+OMC.US,D,20250612,000000,73.01,73.36,70.575,71.19,10728740,0
+OMC.US,D,20250613,000000,70.72,70.98,69.32,69.48,3958713,0
+OMC.US,D,20250616,000000,70.305,70.705,69.65,70.66,5504461,0
+OMC.US,D,20250617,000000,70.15,70.64,68.37,69.22,5617623,0
+OMC.US,D,20250618,000000,69.28,70.08,68.89,69.42,3439086,0
+OMC.US,D,20250620,000000,69.69,70.8,69.46,70.28,8876319,0
+OMC.US,D,20250623,000000,70.53,72.87,69.83,71.7,10537365,0
+OMC.US,D,20250624,000000,71.74,72.57,71.055,72.48,4701799,0
+OMC.US,D,20250625,000000,70.8,71.72,70.23,70.69,5299629,0
+OMC.US,D,20250626,000000,70.95,71.58,70.67,71.22,5989159,0
+OMC.US,D,20250627,000000,71.72,72.445,70.8801,71.36,4425779,0
+OMC.US,D,20250630,000000,71.63,72.33,71.19,71.94,3081434,0
+OMC.US,D,20250701,000000,71.57,74.54,71.47,73.83,3289993,0
+OMC.US,D,20250702,000000,74.195,75.285,72.81,75.02,6545333,0
+OMC.US,D,20250703,000000,75.3,75.36,74.57,74.71,2279954,0
+OMC.US,D,20250707,000000,74.345,74.425,73.47,73.84,3895545,0
+OMC.US,D,20250708,000000,73.64,74.99,73.35,74.66,4835102,0
+OMC.US,D,20250709,000000,72.66,73.78,71.63,72.5,6501916,0
+OMC.US,D,20250710,000000,72.95,73.995,72.76,73.43,4393234,0
+OMC.US,D,20250711,000000,73,73.44,72.66,72.75,3599337,0
+OMC.US,D,20250714,000000,72.71,72.95,72.2,72.65,4001470,0
+OMC.US,D,20250715,000000,73.38,74.3299,70.78,70.78,7596409,0
+OMC.US,D,20250716,000000,71.96,74.06,71.68,74.05,8622566,0
+OMC.US,D,20250717,000000,72.92,73.11,70.78,70.86,6957372,0
+OMC.US,D,20250718,000000,71.37,71.81,70.76,71.06,4789222,0
+OMC.US,D,20250721,000000,71.21,71.44,70.38,70.41,4199331,0
+OMC.US,D,20250722,000000,71.66,75.58,71.46,75.21,5436629,0
+OMC.US,D,20250723,000000,75.37,77.98,74.795,77.88,4808696,0
+OMC.US,D,20250724,000000,77.475,79.2999,76.78,77.06,4014742,0
+OMC.US,D,20250725,000000,76.62,77.28,75.59,76.48,2112530,0
+OMC.US,D,20250728,000000,76.23,76.2458,74.605,74.63,2648190,0
+OMC.US,D,20250729,000000,74.995,75.115,74.07,74.32,1977980,0
+OMC.US,D,20250730,000000,74.35,74.75,72.3,72.65,3777414,0
+OMC.US,D,20250731,000000,72.5,73.37,71.73,72.05,5288896,0
+OMC.US,D,20250801,000000,71.89,72,70.65,71.11,2435326,0
+OMC.US,D,20250804,000000,71.395,72.31,70.61,72.05,3072100,0
+OMC.US,D,20250805,000000,72.38,72.965,71.83,72.61,3863050,0
+OMC.US,D,20250806,000000,72.465,73.885,72.2,72.95,3299204,0
+OMC.US,D,20250807,000000,73.34,73.825,72.12,72.68,3562927,0
+OMC.US,D,20250808,000000,72.42,73.12,71.8,72.94,5059662,0
+OMC.US,D,20250811,000000,73.5,74.075,72.13,72.94,4608359,0
+OMC.US,D,20250812,000000,73.185,74.37,72.545,73.68,4110717,0
+OMC.US,D,20250813,000000,73.69,76.62,73.5,76.47,3429613,0
+OMC.US,D,20250814,000000,75.755,75.76,74.56,75.41,2246813,0
+OMC.US,D,20250815,000000,75.875,76.725,75.45,76.31,3126042,0
+OMC.US,D,20250818,000000,76.625,76.72,75.94,76.16,1754347,0
+OMC.US,D,20250819,000000,76.535,77.955,76.535,77.67,2595432,0
+OMC.US,D,20250820,000000,77.445,78.28,77.08,77.71,3242451,0
+OMC.US,D,20250821,000000,77.405,77.97,77.17,77.48,3049393,0
+OMC.US,D,20250822,000000,77.715,80.04,77.715,79.68,4736876,0
+OMC.US,D,20250825,000000,79.44,79.62,78.84,79.15,4316813,0
+OMC.US,D,20250826,000000,79.31,79.59,77.87,77.91,5118573,0
+OMC.US,D,20250827,000000,77.5,78.75,77.095,78.46,3655914,0
+OMC.US,D,20250828,000000,78.7847,78.7847,77.025,77.73,2047132,0
+OMC.US,D,20250829,000000,77.73,78.55,77.5,78.33,1767334,0
+OMC.US,D,20250902,000000,77.17,78.2,76.6397,76.93,4341931,0
+OMC.US,D,20250903,000000,76.88,77.745,76.41,77.53,2740407,0
+OMC.US,D,20250904,000000,77.46,78.56,76.59,78.54,2828418,0
+OMC.US,D,20250905,000000,78.67,80.22,78.52,79.43,2729854,0
+OMC.US,D,20250908,000000,79.38,79.38,77.655,78.94,4271961,0
+OMC.US,D,20250909,000000,78.515,78.91,77.44,77.73,2789647,0
+OMC.US,D,20250910,000000,77.5,77.5,75.31,76,2964572,0
+OMC.US,D,20250911,000000,76.05,77.865,75.8201,77.84,2372444,0
+OMC.US,D,20250912,000000,77.605,77.95,75.65,77.2,3292519,0
+OMC.US,D,20250915,000000,77.21,77.66,76.64,76.85,2132593,0
+OMC.US,D,20250916,000000,77.03,77.56,75.99,76.9,2342921,0
+OMC.US,D,20250917,000000,76.8,78.4525,76.3,76.6,2893055,0
+OMC.US,D,20250918,000000,76.89,77.21,75.825,76.04,2408897,0
+OMC.US,D,20250919,000000,75.91,76.25,74.065,75.01,8425694,0
+OMC.US,D,20250922,000000,74.69,75.43,74.475,74.53,2450728,0
+OMC.US,D,20250923,000000,76.06,77.64,75.55,76.28,3391024,0
+OMC.US,D,20250924,000000,76.325,77.26,76,77.07,2265689,0
+OMC.US,D,20250925,000000,76.85,76.85,75.37,75.88,2612967,0
+OMC.US,D,20250926,000000,75.96,77.19,75.71,77.05,2556947,0
+OMC.US,D,20250929,000000,77.23,79.17,76.795,79.13,2538742,0
+OMC.US,D,20250930,000000,79.095,82.955,79.06,81.53,11008792,0
+OMC.US,D,20251001,000000,81.35,81.69,77.33,77.45,6287880,0
+OMC.US,D,20251002,000000,76.79,77.53,75.81,76.85,4480668,0
+OMC.US,D,20251003,000000,76.645,78.49,76.5701,77.61,3210307,0
+OMC.US,D,20251006,000000,78.165,79.53,77.855,78.5,5640428,0
+OMC.US,D,20251007,000000,78.915,80.375,78.54,79.76,4009134,0
+OMC.US,D,20251008,000000,79.65,80.64,79.273,79.63,5064968,0
+OMC.US,D,20251009,000000,79.76,80.01,77.6,77.6,5588534,0
+OMC.US,D,20251010,000000,78.07,78.7,76.33,76.5,3332847,0
+OMC.US,D,20251013,000000,76.98,77.48,76.1697,76.51,3414055,0
+OMC.US,D,20251014,000000,75.87,78.61,75.7,78.55,3958445,0
+OMC.US,D,20251015,000000,78.835,79.93,78.32,79.31,4007186,0
+OMC.US,D,20251016,000000,79.22,79.32,76.965,77.21,2481883,0
+OMC.US,D,20251017,000000,77.235,78.275,76.645,77.52,2986395,0
+OMC.US,D,20251020,000000,77.85,78.46,77.48,78.19,3123713,0
+OMC.US,D,20251021,000000,78.195,79.678,77.94,78.71,4062444,0
+OMC.US,D,20251022,000000,78.49,82.5,78.48,81.23,7381693,0
+OMC.US,D,20251023,000000,81.39,81.88,80.33,80.33,3300684,0
+OMC.US,D,20251024,000000,80.95,81.08,78.5,79,3301218,0
+OMC.US,D,20251027,000000,79.125,79.835,78.82,79.2,3041501,0
+OMC.US,D,20251028,000000,78.885,78.93,76.859,76.92,3347132,0
+OMC.US,D,20251029,000000,76.42,76.49,74.95,75.24,4648656,0
+OMC.US,D,20251030,000000,74.605,76.59,73.82,75.05,3958660,0
+OMC.US,D,20251031,000000,74.54,75.293,74.08,75.02,3125345,0
+OMC.US,D,20251103,000000,74.66,74.66,72.52,73.03,3438595,0
+OMC.US,D,20251104,000000,72.975,73.89,72.82,73.54,2507680,0
+OMC.US,D,20251105,000000,73.3,74.365,72.92,73.4,2419293,0
+OMC.US,D,20251106,000000,73.615,75.55,72.77,72.99,2956343,0
+OMC.US,D,20251107,000000,73,74.33,72.86,74.28,3037948,0
+OMC.US,D,20251110,000000,74.05,74.08,71.11,72.74,3921552,0
+OMC.US,D,20251111,000000,73.18,74.0348,72.37,73.91,2344510,0
+OMC.US,D,20251112,000000,73.795,74.57,73.32,74.09,3032663,0
+OMC.US,D,20251113,000000,73.815,74.28,72.96,73.06,2128858,0
+OMC.US,D,20251114,000000,72.8,72.91,71.88,72.23,2206795,0
+OMC.US,D,20251117,000000,72.2,73.12,72.02,73.03,3384388,0
+OMC.US,D,20251118,000000,72.11,73.69,72.11,73.54,2812995,0
+OMC.US,D,20251119,000000,73.55,73.7,71.885,72,2535692,0
+OMC.US,D,20251120,000000,72.1,72.11,71.15,71.51,2844681,0
+OMC.US,D,20251121,000000,72.14,75.015,71.89,74.87,3434515,0
+OMC.US,D,20251124,000000,74.3,75.5,73.7,74.83,6485283,0
+OMC.US,D,20251125,000000,75.27,75.57,72.6,72.85,7564067,0
+OMC.US,D,20251126,000000,72.325,73.68,71.21,71.5,11208923,0
+OMC.US,D,20251128,000000,71.48,72.69,70.89,71.62,9216804,0
+OMC.US,D,20251201,000000,71.82,73.39,71.62,72.01,7730627,0
+OMC.US,D,20251202,000000,72.23,72.75,71.05,72.47,6023719,0
+OMC.US,D,20251203,000000,72.22,73.04,70.29,71,6524024,0
+OMC.US,D,20251204,000000,71,71.45,69.855,70.17,5546739,0
+OMC.US,D,20251205,000000,70.33,74.645,70.29,73.44,8059724,0
+OMC.US,D,20251208,000000,73.83,74.32,72.99,73.15,5848310,0
+OMC.US,D,20251209,000000,73.55,73.745,72.66,73.24,5124402,0
+OMC.US,D,20251210,000000,73.72,77.545,73.71,77.42,9950710,0
+OMC.US,D,20251211,000000,77.55,80.55,77.35,80.07,9330244,0
+OMC.US,D,20251212,000000,80.75,80.89,79.69,80.25,5126674,0
+OMC.US,D,20251215,000000,80.545,81.1785,79.81,80.48,5428087,0
+OMC.US,D,20251216,000000,80.4,81.43,79.79,80.64,5994554,0
+OMC.US,D,20251217,000000,80.475,83.21,80.25,82.7,5068929,0
+OMC.US,D,20251218,000000,82.75,82.82,81.1,81.66,4879641,0
+OMC.US,D,20251219,000000,80.86,81.27,79.95,80.23,13157067,0
+OMC.US,D,20251222,000000,80.99,81.88,79.525,79.64,4104568,0
+OMC.US,D,20251223,000000,79.7,79.97,78.11,78.7,3417794,0
+OMC.US,D,20251224,000000,79,80.04,78.84,79.95,1271092,0
+OMC.US,D,20251226,000000,79.74,80.25,79.55,80.03,2029410,0
+OMC.US,D,20251229,000000,80.11,81.32,79.965,80.47,5412335,0
+OMC.US,D,20251230,000000,80.39,81.115,80.14,80.73,3194520,0
+OMC.US,D,20251231,000000,80.13,81.3,80.13,80.75,2902679,0
+OMC.US,D,20260102,000000,80.745,81.95,79.59,81.32,3740443,0
+OMC.US,D,20260105,000000,79.26,80.73,78.105,78.35,6076372,0
+OMC.US,D,20260106,000000,77.95,79.7099,77.83,79.63,3360057,0
+OMC.US,D,20260107,000000,79.475,79.88,77,77.58,3830737,0
+OMC.US,D,20260108,000000,77.435,79.67,77.08,78.79,3138628,0
+OMC.US,D,20260109,000000,79.015,79.535,77.534,79.08,2919256,0
+OMC.US,D,20260112,000000,78.54,78.85,77.83,78.16,3371169,0
+OMC.US,D,20260113,000000,78.13,78.75,76.93,77.51,3541080,0
+OMC.US,D,20260114,000000,78.04,80.74,77.77,80.18,4227482,0
+OMC.US,D,20260115,000000,80.085,81.225,79.03,80.84,3619839,0
+OMC.US,D,20260116,000000,80.395,81.25,79.29,79.79,3285889,0
+OMC.US,D,20260120,000000,79.74,80.02,77.69,78.03,3729951,0
+OMC.US,D,20260121,000000,78.185,79.85,78.185,78.58,2605744,0
+OMC.US,D,20260122,000000,78.54,79.72,78.41,79.24,2584380,0
+OMC.US,D,20260123,000000,80.115,81.41,79.16,79.79,3172572,0
+OMC.US,D,20260126,000000,80.245,80.5,79.5,80.36,2504201,0
+OMC.US,D,20260127,000000,80.18,80.5,77.22,78.03,4991081,0
+OMC.US,D,20260128,000000,77.89,78.6,76.245,76.54,3977725,0
+OMC.US,D,20260129,000000,76.6,76.93,74.9651,75.77,4118826,0
+OMC.US,D,20260130,000000,76.16,77.075,75.6,77.04,6338807,0
+OMC.US,D,20260202,000000,76.635,77.54,75.73,76.52,3861920,0
+OMC.US,D,20260203,000000,71.675,72.45,67.93,67.99,8435147,0
+OMC.US,D,20260204,000000,66.3346,70.04,66.3346,69.14,6265936,0
+OMC.US,D,20260205,000000,69.97,70.845,68.28,69.12,4784757,0
+OMC.US,D,20260206,000000,68.69,70.42,68.5,69.87,3585384,0
+OMC.US,D,20260209,000000,69.85,70.86,68.88,70.75,4701802,0
+OMC.US,D,20260210,000000,71.5,73.17,71.1,73.06,4788837,0
+OMC.US,D,20260211,000000,72.53,72.88,68.88,69.32,6536986,0
+OMC.US,D,20260212,000000,69.94,70.2,66.66,67.27,5284855,0
+OMC.US,D,20260213,000000,68.02,69.11,67.27,69,4376148,0
+OMC.US,D,20260217,000000,69.25,69.5,67.25,67.98,4344459,0
+OMC.US,D,20260218,000000,68,70.509,67.46,70.16,6430208,0
diff --git a/daily/us/nyse stocks/2/ooma.us.txt b/daily/us/nyse stocks/2/ooma.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b2d6394647275876eddd6033a1db861ec2ce3e51
--- /dev/null
+++ b/daily/us/nyse stocks/2/ooma.us.txt	
@@ -0,0 +1,2664 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OOMA.US,D,20150717,000000,12.1,12.44,10.75,10.95,3786000,0
+OOMA.US,D,20150720,000000,11.06,11.1,10.25,10.4,810400,0
+OOMA.US,D,20150721,000000,10.5,10.6,10.2,10.2,142000,0
+OOMA.US,D,20150722,000000,10.2,10.45,10.2,10.29,155300,0
+OOMA.US,D,20150723,000000,10.25,10.34,10,10.1,147800,0
+OOMA.US,D,20150724,000000,10.1,10.2,9.84,10.1,144300,0
+OOMA.US,D,20150727,000000,10,10.15,10,10.1,36200,0
+OOMA.US,D,20150728,000000,10.05,10.32,10.02,10.25,62000,0
+OOMA.US,D,20150729,000000,10.3,10.35,10.25,10.27,29900,0
+OOMA.US,D,20150730,000000,10.09,10.26,10,10.25,43300,0
+OOMA.US,D,20150731,000000,10.22,10.3,10.22,10.25,48000,0
+OOMA.US,D,20150803,000000,10.25,10.41,10.25,10.32,92265,0
+OOMA.US,D,20150804,000000,10.25,10.7,10.25,10.5,221300,0
+OOMA.US,D,20150805,000000,10.5,10.9,10.5,10.8,376600,0
+OOMA.US,D,20150806,000000,10.65,11.3,10.01,10.03,293647,0
+OOMA.US,D,20150807,000000,10.04,10.8,10.04,10.59,152200,0
+OOMA.US,D,20150810,000000,10.75,10.96,10.65,10.81,41900,0
+OOMA.US,D,20150811,000000,10.72,11.27,10.54,10.94,215078,0
+OOMA.US,D,20150812,000000,11,11.1,10.69,10.8,139600,0
+OOMA.US,D,20150813,000000,10.7,11.24,10.59,11.24,86100,0
+OOMA.US,D,20150814,000000,11.2,11.36,10.91,11.05,123300,0
+OOMA.US,D,20150817,000000,10.85,11,10.56,10.57,61500,0
+OOMA.US,D,20150818,000000,10.75,11.45,10.68,11.05,64400,0
+OOMA.US,D,20150819,000000,11,11.11,10.82,10.96,29700,0
+OOMA.US,D,20150820,000000,11.09,11.09,10.39,10.44,78700,0
+OOMA.US,D,20150821,000000,10.27,10.48,9.95,10.18,107600,0
+OOMA.US,D,20150824,000000,9.61,9.61,8.65,9.07,131858,0
+OOMA.US,D,20150825,000000,9.65,10.36,8.96,9.05,570600,0
+OOMA.US,D,20150826,000000,9.15,9.39,8.79,8.88,85000,0
+OOMA.US,D,20150827,000000,8.91,9.19,8.91,9.14,59500,0
+OOMA.US,D,20150828,000000,9,9.17,9,9.14,31600,0
+OOMA.US,D,20150831,000000,9.32,9.68,8.75,8.82,95000,0
+OOMA.US,D,20150901,000000,8.82,9.1,8.82,9.06,50400,0
+OOMA.US,D,20150902,000000,9.35,9.37,8.9,9.05,82500,0
+OOMA.US,D,20150903,000000,9.95,10.1,9.2,9.41,311000,0
+OOMA.US,D,20150904,000000,9.3,9.65,9,9.03,54300,0
+OOMA.US,D,20150908,000000,9.07,9.28,8.71,8.94,89700,0
+OOMA.US,D,20150909,000000,8.84,9,8.75,8.96,42300,0
+OOMA.US,D,20150910,000000,8.9,9,8.3,8.6,69241,0
+OOMA.US,D,20150911,000000,8.51,8.62,8,8.48,162500,0
+OOMA.US,D,20150914,000000,8.37,8.75,8.11,8.72,111900,0
+OOMA.US,D,20150915,000000,8.68,8.68,8.19,8.38,47100,0
+OOMA.US,D,20150916,000000,8.3,8.32,8.06,8.06,38900,0
+OOMA.US,D,20150917,000000,8.01,8.16,7.88,8.01,192500,0
+OOMA.US,D,20150918,000000,7.96,8.05,7.5,7.5,288300,0
+OOMA.US,D,20150921,000000,7.77,7.77,7.25,7.31,69800,0
+OOMA.US,D,20150922,000000,7.18,7.49,6.77,7.4,65200,0
+OOMA.US,D,20150923,000000,7.32,7.49,7.14,7.4,52800,0
+OOMA.US,D,20150924,000000,7.25,7.4,7.02,7.1,33014,0
+OOMA.US,D,20150925,000000,7.47,7.47,6.66,6.98,111200,0
+OOMA.US,D,20150928,000000,7.1,7.11,6.36,6.57,86756,0
+OOMA.US,D,20150929,000000,6.65,6.69,6.18,6.58,129200,0
+OOMA.US,D,20150930,000000,6.85,7.25,6.84,6.95,151200,0
+OOMA.US,D,20151001,000000,6.92,7.41,6.8,7.3,65700,0
+OOMA.US,D,20151002,000000,7.4,7.4,6.9,7.12,77400,0
+OOMA.US,D,20151005,000000,7.11,7.54,7,7.16,56867,0
+OOMA.US,D,20151006,000000,7.05,7.25,6.89,7.25,61000,0
+OOMA.US,D,20151007,000000,7.1,7.47,7.1,7.2,70700,0
+OOMA.US,D,20151008,000000,7.2,7.48,7.2,7.37,56800,0
+OOMA.US,D,20151009,000000,7.23,8.05,7.23,7.9,234900,0
+OOMA.US,D,20151012,000000,7.9,8.25,7.86,8.19,85535,0
+OOMA.US,D,20151013,000000,8.45,8.45,8.21,8.37,64600,0
+OOMA.US,D,20151014,000000,8.35,8.49,8.3,8.45,63700,0
+OOMA.US,D,20151015,000000,8.47,8.66,8.37,8.38,64800,0
+OOMA.US,D,20151016,000000,8.34,8.34,8.05,8.09,26700,0
+OOMA.US,D,20151019,000000,8,8.17,7.85,8.01,52300,0
+OOMA.US,D,20151020,000000,8.05,8.0893,7.98,8.02,40044,0
+OOMA.US,D,20151021,000000,8.05,8.28,7.81,8.27,75300,0
+OOMA.US,D,20151022,000000,8.25,8.39,8.11,8.27,37700,0
+OOMA.US,D,20151023,000000,8.35,8.35,7.92,8.11,24100,0
+OOMA.US,D,20151026,000000,8.14,8.64,8.14,8.29,63600,0
+OOMA.US,D,20151027,000000,8.32,8.41,8,8.14,77900,0
+OOMA.US,D,20151028,000000,8.12,8.27,8.07,8.17,36000,0
+OOMA.US,D,20151029,000000,8.16,8.33,8.04,8.07,24900,0
+OOMA.US,D,20151030,000000,8.07,8.3,7.86,8.06,97800,0
+OOMA.US,D,20151102,000000,8.04,8.2,7.99,8.1,27985,0
+OOMA.US,D,20151103,000000,8.17,8.18,8.03,8.17,42400,0
+OOMA.US,D,20151104,000000,8.19,8.45,7.87,7.89,60788,0
+OOMA.US,D,20151105,000000,7.87,7.91,6.91,7.11,140900,0
+OOMA.US,D,20151106,000000,7.06,7.06,6.91,6.99,48000,0
+OOMA.US,D,20151109,000000,6.99,7.08,6.86,6.95,21406,0
+OOMA.US,D,20151110,000000,6.9,6.92,6.5,6.78,61700,0
+OOMA.US,D,20151111,000000,6.85,6.88,6.55,6.58,29700,0
+OOMA.US,D,20151112,000000,6.53,6.61,6.45,6.48,13900,0
+OOMA.US,D,20151113,000000,6.46,6.49,6.22,6.38,28000,0
+OOMA.US,D,20151116,000000,6.4,6.4,6.26,6.35,13600,0
+OOMA.US,D,20151117,000000,6.36,6.54,6.3,6.49,16100,0
+OOMA.US,D,20151118,000000,6.51,6.6,6.46,6.49,20900,0
+OOMA.US,D,20151119,000000,6.55,6.55,6.3,6.39,20300,0
+OOMA.US,D,20151120,000000,6.37,6.38,6.2,6.21,44700,0
+OOMA.US,D,20151123,000000,6.19,6.33,6.03,6.25,37900,0
+OOMA.US,D,20151124,000000,6.25,6.25,6.07,6.09,19100,0
+OOMA.US,D,20151125,000000,6.04,6.88,6.01,6.6,29800,0
+OOMA.US,D,20151127,000000,6.69,6.9,6.65,6.87,11100,0
+OOMA.US,D,20151130,000000,6.87,7.79,6.78,7.75,104800,0
+OOMA.US,D,20151201,000000,8.13,8.2,7.6,7.82,49895,0
+OOMA.US,D,20151202,000000,7.5,7.5,6.43,7.05,516818,0
+OOMA.US,D,20151203,000000,7.11,7.14,6.79,7,69304,0
+OOMA.US,D,20151204,000000,7.05,7.05,6.45,7.01,80500,0
+OOMA.US,D,20151207,000000,7.02,7.36,6.92,7.12,109800,0
+OOMA.US,D,20151208,000000,7.13,7.2,6.83,7.11,50430,0
+OOMA.US,D,20151209,000000,7.2,7.34,7,7.16,82000,0
+OOMA.US,D,20151210,000000,7.12,7.31,7.03,7.26,33500,0
+OOMA.US,D,20151211,000000,7.17,7.29,7.02,7.12,52000,0
+OOMA.US,D,20151214,000000,7.08,7.23,7.03,7.16,35960,0
+OOMA.US,D,20151215,000000,7.29,7.29,7.1,7.15,28900,0
+OOMA.US,D,20151216,000000,7.15,7.34,7.1,7.15,67700,0
+OOMA.US,D,20151217,000000,7.2,7.29,6.98,7.24,87400,0
+OOMA.US,D,20151218,000000,7.18,7.18,6.9,7.08,36300,0
+OOMA.US,D,20151221,000000,7.01,7.01,6.81,6.93,20800,0
+OOMA.US,D,20151222,000000,6.97,7.04,6.7,6.82,36488,0
+OOMA.US,D,20151223,000000,6.86,6.86,6.54,6.71,27900,0
+OOMA.US,D,20151224,000000,6.79,6.8,6.6701,6.72,6404,0
+OOMA.US,D,20151228,000000,6.64,6.74,6.37,6.42,305531,0
+OOMA.US,D,20151229,000000,6.38,6.51,5.83,6.4,173385,0
+OOMA.US,D,20151230,000000,6.33,6.33,5.895,6.01,155709,0
+OOMA.US,D,20151231,000000,5.96,6.499,5.95,6.35,86885,0
+OOMA.US,D,20160104,000000,6.36,6.59,6.01,6.03,33021,0
+OOMA.US,D,20160105,000000,6,6,5.73,5.93,76453,0
+OOMA.US,D,20160106,000000,5.75,6.03,5.66,6.02,46687,0
+OOMA.US,D,20160107,000000,5.81,6.204,5.6668,6.13,78867,0
+OOMA.US,D,20160108,000000,6.2,6.24,5.9401,6.21,70148,0
+OOMA.US,D,20160111,000000,6.3,6.65,6.19,6.65,209186,0
+OOMA.US,D,20160112,000000,6.65,6.65,6.23,6.4,114590,0
+OOMA.US,D,20160113,000000,6.4,6.4,5.87,6.37,125161,0
+OOMA.US,D,20160114,000000,6.38,6.63,6.17,6.56,116580,0
+OOMA.US,D,20160115,000000,6.51,6.55,6.02,6.49,56989,0
+OOMA.US,D,20160119,000000,6.49,6.73,6.36,6.63,91300,0
+OOMA.US,D,20160120,000000,6.56,6.71,6.25,6.6,74814,0
+OOMA.US,D,20160121,000000,6.66,6.95,6.55,6.85,110816,0
+OOMA.US,D,20160122,000000,6.94,7.32,6.85,7.17,113204,0
+OOMA.US,D,20160125,000000,7.17,7.56,6.94,6.97,79980,0
+OOMA.US,D,20160126,000000,6.92,7.22,6.67,7.22,53804,0
+OOMA.US,D,20160127,000000,7.15,7.37,7.01,7.15,55424,0
+OOMA.US,D,20160128,000000,7.13,7.23,7,7.07,25231,0
+OOMA.US,D,20160129,000000,7.04,7.28,6.74,6.79,61861,0
+OOMA.US,D,20160201,000000,6.74,6.88,6.43,6.64,49644,0
+OOMA.US,D,20160202,000000,6.55,6.67,6.51,6.55,26467,0
+OOMA.US,D,20160203,000000,6.54,6.66,6.295,6.55,92146,0
+OOMA.US,D,20160204,000000,6.57,7.02,6.57,7.02,21324,0
+OOMA.US,D,20160205,000000,7.02,7.19,6.93,7.06,44687,0
+OOMA.US,D,20160208,000000,7.05,7.087,6.69,6.86,84139,0
+OOMA.US,D,20160209,000000,6.81,7.05,6.75,7.05,52699,0
+OOMA.US,D,20160210,000000,7.1,7.26,6.88,7.02,37220,0
+OOMA.US,D,20160211,000000,6.9,7.0184,6.5,6.53,40916,0
+OOMA.US,D,20160212,000000,6.56,6.67,6.205,6.28,56687,0
+OOMA.US,D,20160216,000000,6.37,6.77,6.11,6.6,68456,0
+OOMA.US,D,20160217,000000,6.53,6.84,6.46,6.7,49309,0
+OOMA.US,D,20160218,000000,6.5,6.52,5.95,6.11,68299,0
+OOMA.US,D,20160219,000000,6.02,6.34,6,6.15,112011,0
+OOMA.US,D,20160222,000000,6.35,6.54,6.03,6.06,60892,0
+OOMA.US,D,20160223,000000,6.03,6.29,6.01,6.07,104129,0
+OOMA.US,D,20160224,000000,6,6.33,5.75,5.95,180888,0
+OOMA.US,D,20160225,000000,5.95,6.35,5.8,6.2,195291,0
+OOMA.US,D,20160226,000000,6.16,6.25,5.9528,6.22,53657,0
+OOMA.US,D,20160229,000000,6.13,6.4676,6.03,6.03,51224,0
+OOMA.US,D,20160301,000000,6.06,6.4601,6.06,6.17,46351,0
+OOMA.US,D,20160302,000000,6.2,6.675,6.2,6.5,27262,0
+OOMA.US,D,20160303,000000,6.53,6.74,6.44,6.59,24628,0
+OOMA.US,D,20160304,000000,6.64,6.71,6.34,6.46,30987,0
+OOMA.US,D,20160307,000000,6.45,6.78,6.41,6.67,41191,0
+OOMA.US,D,20160308,000000,6.57,6.6499,6.28,6.42,32209,0
+OOMA.US,D,20160309,000000,6.4,6.57,5.9212,6.13,205454,0
+OOMA.US,D,20160310,000000,6.14,6.38,5.85,5.9,176603,0
+OOMA.US,D,20160311,000000,5.81,6.4,5.43,6.4,355342,0
+OOMA.US,D,20160314,000000,6.31,6.31,5.9,6.05,46892,0
+OOMA.US,D,20160315,000000,5.95,6.25,5.82,5.89,106061,0
+OOMA.US,D,20160316,000000,5.81,6.18,5.71,6.13,123448,0
+OOMA.US,D,20160317,000000,6.05,6.1,5.8,5.88,145621,0
+OOMA.US,D,20160318,000000,5.88,6.1,5.84,5.84,115613,0
+OOMA.US,D,20160321,000000,5.87,6.0075,5.82,6,183737,0
+OOMA.US,D,20160322,000000,5.94,6.0999,5.85,5.86,38986,0
+OOMA.US,D,20160323,000000,5.93,5.95,5.85,5.92,29788,0
+OOMA.US,D,20160324,000000,5.92,6.0299,5.81,5.97,58379,0
+OOMA.US,D,20160328,000000,5.97,6.1,5.85,6.05,45719,0
+OOMA.US,D,20160329,000000,6.01,6.08,5.9,6.04,107296,0
+OOMA.US,D,20160330,000000,6.09,6.1,5.91,5.95,84819,0
+OOMA.US,D,20160331,000000,6,6.07,5.87,5.9,88259,0
+OOMA.US,D,20160401,000000,5.85,6.07,5.85,5.95,52701,0
+OOMA.US,D,20160404,000000,5.91,6.1,5.91,5.97,44912,0
+OOMA.US,D,20160405,000000,5.95,5.99,5.88,5.98,42679,0
+OOMA.US,D,20160406,000000,6.02,6.11,5.95,5.99,28562,0
+OOMA.US,D,20160407,000000,6.02,6.11,5.97,6.08,15499,0
+OOMA.US,D,20160408,000000,6.14,6.14,6.03,6.12,18318,0
+OOMA.US,D,20160411,000000,6.15,6.15,6.07,6.1,11657,0
+OOMA.US,D,20160412,000000,6.09,6.1115,6.027,6.05,35348,0
+OOMA.US,D,20160413,000000,6.13,6.25,6.06,6.22,36464,0
+OOMA.US,D,20160414,000000,6.25,6.83,6.25,6.61,249970,0
+OOMA.US,D,20160415,000000,6.6,6.92,6.6,6.78,133421,0
+OOMA.US,D,20160418,000000,6.8,7.12,6.8,7.05,135174,0
+OOMA.US,D,20160419,000000,7.08,7.27,6.93,7.2,153076,0
+OOMA.US,D,20160420,000000,7.21,7.3,7.1,7.1,38177,0
+OOMA.US,D,20160421,000000,7.19,7.28,7.07,7.19,53124,0
+OOMA.US,D,20160422,000000,7.24,7.24,6.95,7.05,53579,0
+OOMA.US,D,20160425,000000,7.01,7.14,6.96,7.06,29812,0
+OOMA.US,D,20160426,000000,7.02,7.16,6.99,7.11,177240,0
+OOMA.US,D,20160427,000000,7.1,7.18,7.08,7.12,38434,0
+OOMA.US,D,20160428,000000,7.13,7.29,7.11,7.13,102285,0
+OOMA.US,D,20160429,000000,7.08,7.13,7.03,7.06,29425,0
+OOMA.US,D,20160502,000000,7.05,7.12,6.63,6.81,38510,0
+OOMA.US,D,20160503,000000,6.89,6.97,6.7,6.8,136284,0
+OOMA.US,D,20160504,000000,6.83,6.87,6.74,6.82,37745,0
+OOMA.US,D,20160505,000000,6.87,6.99,6.25,6.27,119128,0
+OOMA.US,D,20160506,000000,6.25,6.45,6.22,6.45,37280,0
+OOMA.US,D,20160509,000000,6.52,6.55,6.39,6.45,17669,0
+OOMA.US,D,20160510,000000,6.35,6.67,6.35,6.61,35836,0
+OOMA.US,D,20160511,000000,6.59,6.7,6.52,6.52,29485,0
+OOMA.US,D,20160512,000000,6.59,6.63,6.45,6.45,35636,0
+OOMA.US,D,20160513,000000,6.49,6.66,6.48,6.5,17574,0
+OOMA.US,D,20160516,000000,6.55,6.62,6.48,6.57,17491,0
+OOMA.US,D,20160517,000000,6.59,6.65,6.5101,6.57,14856,0
+OOMA.US,D,20160518,000000,6.61,6.76,6.58,6.63,20194,0
+OOMA.US,D,20160519,000000,6.64,6.79,6.59,6.61,23168,0
+OOMA.US,D,20160520,000000,6.7,6.74,6.59,6.63,10884,0
+OOMA.US,D,20160523,000000,6.67,6.7999,6.53,6.68,16986,0
+OOMA.US,D,20160524,000000,6.76,6.95,6.74,6.8,30884,0
+OOMA.US,D,20160525,000000,6.87,6.95,6.67,6.8,32093,0
+OOMA.US,D,20160526,000000,6.85,6.87,6.67,6.85,12413,0
+OOMA.US,D,20160527,000000,6.86,6.88,6.705,6.81,21607,0
+OOMA.US,D,20160531,000000,6.87,6.95,6.67,6.9,48990,0
+OOMA.US,D,20160601,000000,6.93,7.5,6.8401,7.4,90714,0
+OOMA.US,D,20160602,000000,7.4,7.6,7.3249,7.6,82889,0
+OOMA.US,D,20160603,000000,7.6,7.85,7.441,7.81,46760,0
+OOMA.US,D,20160606,000000,7.87,8.38,7.83,8.38,90717,0
+OOMA.US,D,20160607,000000,8.4,8.49,7.86,8.21,129317,0
+OOMA.US,D,20160608,000000,8.3,8.38,8.04,8.28,31913,0
+OOMA.US,D,20160609,000000,8.29,8.29,8.03,8.1,38540,0
+OOMA.US,D,20160610,000000,8.06,8.17,7.88,7.99,20354,0
+OOMA.US,D,20160613,000000,8.06,8.16,7.89,7.98,13703,0
+OOMA.US,D,20160614,000000,8.04,8.08,7.88,7.99,16048,0
+OOMA.US,D,20160615,000000,8,8.08,7.89,7.91,28988,0
+OOMA.US,D,20160616,000000,7.75,7.96,7.715,7.9,68922,0
+OOMA.US,D,20160617,000000,7.82,8,7.8,7.84,40471,0
+OOMA.US,D,20160620,000000,7.85,8.06,7.81,7.97,48211,0
+OOMA.US,D,20160621,000000,7.97,8.08,7.97,8.07,35327,0
+OOMA.US,D,20160622,000000,8.09,8.2,7.99,8.05,33110,0
+OOMA.US,D,20160623,000000,8,8.2,7.995,8.1,25555,0
+OOMA.US,D,20160624,000000,7.95,8.05,7.855,8.05,48775,0
+OOMA.US,D,20160627,000000,7.89,7.89,7.671,7.76,39459,0
+OOMA.US,D,20160628,000000,7.85,8.08,7.74,7.99,40833,0
+OOMA.US,D,20160629,000000,8.07,8.15,7.89,8.11,29894,0
+OOMA.US,D,20160630,000000,8.07,8.21,8.0415,8.19,55185,0
+OOMA.US,D,20160701,000000,8.15,8.1929,7.93,8.11,26427,0
+OOMA.US,D,20160705,000000,8.03,8.13,7.81,7.99,20156,0
+OOMA.US,D,20160706,000000,8,8.09,7.9713,8.02,7699,0
+OOMA.US,D,20160707,000000,8.09,8.15,8.03,8.03,9380,0
+OOMA.US,D,20160708,000000,8.11,8.21,8.01,8.15,24278,0
+OOMA.US,D,20160711,000000,8.21,8.22,8.09,8.18,37859,0
+OOMA.US,D,20160712,000000,8.22,8.6,8.19,8.51,236535,0
+OOMA.US,D,20160713,000000,8.5,8.64,8.4,8.49,24449,0
+OOMA.US,D,20160714,000000,8.61,8.62,8.34,8.51,58078,0
+OOMA.US,D,20160715,000000,8.54,8.63,8.48,8.56,13926,0
+OOMA.US,D,20160718,000000,8.56,8.65,8.32,8.47,35725,0
+OOMA.US,D,20160719,000000,8.39,8.62,8.38,8.62,48645,0
+OOMA.US,D,20160720,000000,8.61,8.63,8.311,8.4,53935,0
+OOMA.US,D,20160721,000000,8.415,8.61,8.35,8.52,25058,0
+OOMA.US,D,20160722,000000,8.52,8.67,8.52,8.6,54752,0
+OOMA.US,D,20160725,000000,8.64,8.65,8.32,8.37,20802,0
+OOMA.US,D,20160726,000000,8.34,8.58,8.245,8.57,15931,0
+OOMA.US,D,20160727,000000,8.58,8.63,8.48,8.62,10409,0
+OOMA.US,D,20160728,000000,8.55,8.65,8.45,8.49,36927,0
+OOMA.US,D,20160729,000000,8.53,8.54,8.4193,8.5,16169,0
+OOMA.US,D,20160801,000000,8.49,8.57,8.27,8.42,109611,0
+OOMA.US,D,20160802,000000,8.53,8.53,8.4,8.43,6911,0
+OOMA.US,D,20160803,000000,8.4492,8.51,8.4,8.48,74694,0
+OOMA.US,D,20160804,000000,8.45,8.58,8.36,8.54,15467,0
+OOMA.US,D,20160805,000000,8.52,8.63,8.52,8.6,14979,0
+OOMA.US,D,20160808,000000,8.65,8.84,8.65,8.77,36071,0
+OOMA.US,D,20160809,000000,8.77,8.83,8.601,8.66,13096,0
+OOMA.US,D,20160810,000000,8.72,8.81,8.51,8.55,12855,0
+OOMA.US,D,20160811,000000,8.54,8.59,8.518,8.57,12224,0
+OOMA.US,D,20160812,000000,8.5342,8.61,8.51,8.57,9461,0
+OOMA.US,D,20160815,000000,8.68,8.86,8.57,8.76,17626,0
+OOMA.US,D,20160816,000000,8.8,8.8,8.4,8.4,20147,0
+OOMA.US,D,20160817,000000,8.4,8.46,8.33,8.38,14316,0
+OOMA.US,D,20160818,000000,8.3724,8.4,8.23,8.33,19413,0
+OOMA.US,D,20160819,000000,8.3203,8.48,8.25,8.3,9545,0
+OOMA.US,D,20160822,000000,8.2499,8.27,8.13,8.15,15952,0
+OOMA.US,D,20160823,000000,8.1,8.39,8.03,8.26,34742,0
+OOMA.US,D,20160824,000000,8.5,8.5,8.24,8.35,30460,0
+OOMA.US,D,20160825,000000,8.33,8.43,8.15,8.16,30414,0
+OOMA.US,D,20160826,000000,8.07,8.55,8.07,8.35,60386,0
+OOMA.US,D,20160829,000000,8.44,8.6699,8.35,8.56,62154,0
+OOMA.US,D,20160830,000000,8.57,8.6699,8.38,8.45,30514,0
+OOMA.US,D,20160831,000000,8.67,8.88,8.57,8.73,107847,0
+OOMA.US,D,20160901,000000,8.73,9,8.65,8.68,58641,0
+OOMA.US,D,20160902,000000,8.78,9.92,8.78,9.6,125579,0
+OOMA.US,D,20160906,000000,9.7,9.85,9.6,9.75,169964,0
+OOMA.US,D,20160907,000000,9.79,9.79,8.9397,9.02,88953,0
+OOMA.US,D,20160908,000000,9.08,9.2099,8.88,9.03,53497,0
+OOMA.US,D,20160909,000000,8.88,9.11,8.77,8.82,58625,0
+OOMA.US,D,20160912,000000,8.74,9.37,8.74,9.1,32020,0
+OOMA.US,D,20160913,000000,9,9.15,8.84,9.07,150715,0
+OOMA.US,D,20160914,000000,8.99,9.41,8.99,9.24,64010,0
+OOMA.US,D,20160915,000000,9.31,9.4,9.27,9.33,35726,0
+OOMA.US,D,20160916,000000,9.28,9.38,8.94,8.94,198834,0
+OOMA.US,D,20160919,000000,8.9,9.1,8.7901,9.1,54748,0
+OOMA.US,D,20160920,000000,9.05,9.08,8.99,9.06,143002,0
+OOMA.US,D,20160921,000000,9.03,9.2,8.9532,9.19,59775,0
+OOMA.US,D,20160922,000000,9.16,9.16,8.94,9.01,77579,0
+OOMA.US,D,20160923,000000,8.9551,9.2,8.91,9.14,100048,0
+OOMA.US,D,20160926,000000,9.08,9.14,8.94,9.02,72064,0
+OOMA.US,D,20160927,000000,8.98,9.02,8.9204,8.97,20867,0
+OOMA.US,D,20160928,000000,8.92,9.07,8.82,9.05,57130,0
+OOMA.US,D,20160929,000000,9,9.06,8.57,8.81,248138,0
+OOMA.US,D,20160930,000000,8.82,9.08,8.75,9.08,85829,0
+OOMA.US,D,20161003,000000,9.07,9.16,8.72,9.13,39328,0
+OOMA.US,D,20161004,000000,9.09,9.13,8.82,8.98,26487,0
+OOMA.US,D,20161005,000000,8.98,9,8.8114,8.91,17267,0
+OOMA.US,D,20161006,000000,8.91,8.91,8.73,8.87,15091,0
+OOMA.US,D,20161007,000000,8.83,9.27,8.75,9.13,91178,0
+OOMA.US,D,20161010,000000,9.2,9.2,8.94,8.98,135876,0
+OOMA.US,D,20161011,000000,8.92,9.1,8.7636,8.83,97003,0
+OOMA.US,D,20161012,000000,8.8,8.98,8.8,8.8901,38350,0
+OOMA.US,D,20161013,000000,8.94,8.94,8.75,8.75,13497,0
+OOMA.US,D,20161014,000000,8.85,9,8.81,8.98,38161,0
+OOMA.US,D,20161017,000000,8.92,8.98,8.82,8.93,30350,0
+OOMA.US,D,20161018,000000,8.98,8.99,8.73,8.74,69543,0
+OOMA.US,D,20161019,000000,8.77,8.88,8.71,8.74,33431,0
+OOMA.US,D,20161020,000000,8.7,8.73,8.43,8.51,38117,0
+OOMA.US,D,20161021,000000,8.44,8.69,8.44,8.58,14923,0
+OOMA.US,D,20161024,000000,8.61,8.72,8.43,8.45,26621,0
+OOMA.US,D,20161025,000000,8.39,9.04,8.39,8.73,93264,0
+OOMA.US,D,20161026,000000,8.78,8.78,8.6,8.76,49005,0
+OOMA.US,D,20161027,000000,8.76,8.85,8.6801,8.82,28243,0
+OOMA.US,D,20161028,000000,8.86,9.05,8.78,9.04,71709,0
+OOMA.US,D,20161031,000000,9,9.0305,8.65,8.65,131148,0
+OOMA.US,D,20161101,000000,8.65,8.75,8.4,8.6,50818,0
+OOMA.US,D,20161102,000000,8.5,8.65,8.45,8.55,29699,0
+OOMA.US,D,20161103,000000,8.55,8.7,8.5,8.65,22282,0
+OOMA.US,D,20161104,000000,8.55,8.65,8.55,8.65,39138,0
+OOMA.US,D,20161107,000000,8.7,8.7,8.6,8.65,30840,0
+OOMA.US,D,20161108,000000,8.55,8.75,8.525,8.75,135393,0
+OOMA.US,D,20161109,000000,8.55,9.05,8.455,8.95,35742,0
+OOMA.US,D,20161110,000000,8.9,8.95,8.65,8.8,28213,0
+OOMA.US,D,20161111,000000,8.7,8.95,8.7,8.85,34021,0
+OOMA.US,D,20161114,000000,8.85,8.9,8.8,8.9,30519,0
+OOMA.US,D,20161115,000000,8.9,8.975,8.85,8.85,27192,0
+OOMA.US,D,20161116,000000,8.8,8.9,8.8,8.9,23680,0
+OOMA.US,D,20161117,000000,8.85,9.05,8.85,9,25571,0
+OOMA.US,D,20161118,000000,9.05,9.05,8.95,9,40632,0
+OOMA.US,D,20161121,000000,9,9.1,8.95,8.95,36101,0
+OOMA.US,D,20161122,000000,8.99,9.1,8.95,8.975,47624,0
+OOMA.US,D,20161123,000000,9.05,9.05,8.8881,8.95,53863,0
+OOMA.US,D,20161125,000000,9.05,9.25,9.05,9.15,53792,0
+OOMA.US,D,20161128,000000,9.2,9.225,9.075,9.1,66847,0
+OOMA.US,D,20161129,000000,9.1,9.5,9.05,9.5,275766,0
+OOMA.US,D,20161130,000000,9.9,9.9,8.52,9.3,225994,0
+OOMA.US,D,20161201,000000,9.2,9.2,8.75,8.75,89179,0
+OOMA.US,D,20161202,000000,8.65,8.95,8.4,8.9,240550,0
+OOMA.US,D,20161205,000000,8.8,9.3,8.75,9.25,51730,0
+OOMA.US,D,20161206,000000,9.3,9.3,9.025,9.1,24900,0
+OOMA.US,D,20161207,000000,9.05,9.35,9,9.25,39392,0
+OOMA.US,D,20161208,000000,9.15,9.55,9.1,9.4,55516,0
+OOMA.US,D,20161209,000000,9.6,9.65,9.25,9.25,61073,0
+OOMA.US,D,20161212,000000,9.15,9.4,9,9.15,46810,0
+OOMA.US,D,20161213,000000,9.15,9.275,9.05,9.1,26893,0
+OOMA.US,D,20161214,000000,9.1,9.25,9.1,9.2,31624,0
+OOMA.US,D,20161215,000000,9.3,9.5,9.1,9.35,61956,0
+OOMA.US,D,20161216,000000,9.2,9.3,9.075,9.15,44381,0
+OOMA.US,D,20161219,000000,8.95,9.05,8.85,8.9,76429,0
+OOMA.US,D,20161220,000000,8.85,9.05,8.8,8.85,61244,0
+OOMA.US,D,20161221,000000,8.75,9.15,8.7,8.95,33613,0
+OOMA.US,D,20161222,000000,8.8,8.95,8.65,8.8,86248,0
+OOMA.US,D,20161223,000000,8.85,9.2,8.8,9.15,18478,0
+OOMA.US,D,20161227,000000,9.1,9.15,8.9,8.925,47778,0
+OOMA.US,D,20161228,000000,8.9,8.95,8.75,8.9,30643,0
+OOMA.US,D,20161229,000000,8.8,8.9,8.7,8.8,19329,0
+OOMA.US,D,20161230,000000,8.8,9,8.65,9,42726,0
+OOMA.US,D,20170103,000000,9,9.05,8.85,9.05,11639,0
+OOMA.US,D,20170104,000000,9.05,9.15,8.95,9.1,263238,0
+OOMA.US,D,20170105,000000,9.15,9.25,9.06,9.25,49374,0
+OOMA.US,D,20170106,000000,9.225,9.45,9.2,9.325,34260,0
+OOMA.US,D,20170109,000000,9.3,9.5,9.25,9.45,64230,0
+OOMA.US,D,20170110,000000,9.45,9.45,9.1,9.1,45178,0
+OOMA.US,D,20170111,000000,9.125,9.4,9.125,9.4,48215,0
+OOMA.US,D,20170112,000000,9.45,9.6,9.15,9.2,52258,0
+OOMA.US,D,20170113,000000,9.1,9.15,9,9,585930,0
+OOMA.US,D,20170117,000000,9,9.05,8.95,9,110449,0
+OOMA.US,D,20170118,000000,9,9,8.95,8.95,66664,0
+OOMA.US,D,20170119,000000,9.05,9.05,8.95,8.95,80885,0
+OOMA.US,D,20170120,000000,9.05,9.1,9,9.05,63322,0
+OOMA.US,D,20170123,000000,8.95,9.2,8.95,9.05,71989,0
+OOMA.US,D,20170124,000000,9.05,9.2,9,9.1,82670,0
+OOMA.US,D,20170125,000000,9.1,9.525,9.1,9.4,176247,0
+OOMA.US,D,20170126,000000,9.45,9.65,9.3711,9.65,103841,0
+OOMA.US,D,20170127,000000,9.6,9.8,9.55,9.75,109780,0
+OOMA.US,D,20170130,000000,9.75,9.8,9.5,9.75,60923,0
+OOMA.US,D,20170131,000000,9.65,9.8,9.6,9.65,44524,0
+OOMA.US,D,20170201,000000,9.6,9.7,9.5,9.5,54945,0
+OOMA.US,D,20170202,000000,9.6,9.85,9.5,9.8,78386,0
+OOMA.US,D,20170203,000000,9.9,10.05,9.8,9.95,175195,0
+OOMA.US,D,20170206,000000,9.95,10,9.75,9.85,33083,0
+OOMA.US,D,20170207,000000,9.8,9.95,9.6,9.85,32507,0
+OOMA.US,D,20170208,000000,9.85,9.9,9.75,9.85,53736,0
+OOMA.US,D,20170209,000000,9.85,10.05,9.75,10.05,102424,0
+OOMA.US,D,20170210,000000,10,10.2,9.95,10.15,74143,0
+OOMA.US,D,20170213,000000,10.25,10.35,10,10.2,95504,0
+OOMA.US,D,20170214,000000,10.2,10.25,10.1,10.15,28426,0
+OOMA.US,D,20170215,000000,10.2,10.3,10.15,10.2,182063,0
+OOMA.US,D,20170216,000000,10.2,10.3,10.1918,10.25,45544,0
+OOMA.US,D,20170217,000000,10.3,10.35,10,10.1,69395,0
+OOMA.US,D,20170221,000000,10.15,10.35,9.85,9.9,64184,0
+OOMA.US,D,20170222,000000,10,10.05,9.8,10.05,73721,0
+OOMA.US,D,20170223,000000,10.1,10.1,10.025,10.1,76309,0
+OOMA.US,D,20170224,000000,10.05,10.15,9.855,10.1,85416,0
+OOMA.US,D,20170227,000000,10,10.3,10,10.3,49911,0
+OOMA.US,D,20170228,000000,10.3,10.3,10.1,10.15,41257,0
+OOMA.US,D,20170301,000000,10.2,10.5,10.175,10.3,118200,0
+OOMA.US,D,20170302,000000,10.25,10.5,10.15,10.35,63380,0
+OOMA.US,D,20170303,000000,10.3,10.35,10.1,10.2,64646,0
+OOMA.US,D,20170306,000000,10.15,10.2099,9.45,9.5,163319,0
+OOMA.US,D,20170307,000000,10.4,10.4,9.35,9.4,221473,0
+OOMA.US,D,20170308,000000,9.55,9.825,9.25,9.8,591373,0
+OOMA.US,D,20170309,000000,9.9,9.95,9,9,140301,0
+OOMA.US,D,20170310,000000,9,9.15,8.85,9.05,1415064,0
+OOMA.US,D,20170313,000000,9,9.25,9,9.25,243169,0
+OOMA.US,D,20170314,000000,9.25,9.325,9.15,9.15,346812,0
+OOMA.US,D,20170315,000000,9.2,9.4,9.2,9.3,341014,0
+OOMA.US,D,20170316,000000,9.2,9.7,9.2,9.45,433195,0
+OOMA.US,D,20170317,000000,9.5,9.775,9.2,9.65,308366,0
+OOMA.US,D,20170320,000000,9.65,9.9,9.65,9.75,191938,0
+OOMA.US,D,20170321,000000,9.8,9.9,9.5,9.65,213156,0
+OOMA.US,D,20170322,000000,9.6,9.8,9.55,9.75,141951,0
+OOMA.US,D,20170323,000000,9.75,9.9,9.6,9.65,238852,0
+OOMA.US,D,20170324,000000,9.7,9.95,9.6,9.7,225176,0
+OOMA.US,D,20170327,000000,9.65,9.75,9.529,9.65,82820,0
+OOMA.US,D,20170328,000000,9.6,9.7,9.475,9.6,84929,0
+OOMA.US,D,20170329,000000,9.6,9.7,9.45,9.7,90840,0
+OOMA.US,D,20170330,000000,9.65,9.8,9.65,9.75,165098,0
+OOMA.US,D,20170331,000000,9.8,10,9.65,9.95,146365,0
+OOMA.US,D,20170403,000000,9.95,10.45,9.875,10.3,131304,0
+OOMA.US,D,20170404,000000,10.3,10.55,10.25,10.4,144670,0
+OOMA.US,D,20170405,000000,10.45,10.675,10.4,10.45,98528,0
+OOMA.US,D,20170406,000000,10.5,10.7,10.375,10.65,142872,0
+OOMA.US,D,20170407,000000,10.65,10.75,10.65,10.7,106118,0
+OOMA.US,D,20170410,000000,10.7,10.7,10.45,10.45,152382,0
+OOMA.US,D,20170411,000000,10.45,10.95,10.45,10.9,226949,0
+OOMA.US,D,20170412,000000,10.9,11.1,10.75,11.05,197129,0
+OOMA.US,D,20170413,000000,11.05,11.5,10.975,11.45,199125,0
+OOMA.US,D,20170417,000000,11.5,11.85,11.375,11.8,187883,0
+OOMA.US,D,20170418,000000,11.8,11.85,11.65,11.8,97108,0
+OOMA.US,D,20170419,000000,11.8,12.15,11.75,12,116303,0
+OOMA.US,D,20170420,000000,12.05,12.15,11.92,12.05,126488,0
+OOMA.US,D,20170421,000000,12.1,12.15,11.75,12.05,76755,0
+OOMA.US,D,20170424,000000,12.1,12.15,12,12.05,80730,0
+OOMA.US,D,20170425,000000,12.15,12.16,11.875,12,84902,0
+OOMA.US,D,20170426,000000,12,12.15,12,12.15,60435,0
+OOMA.US,D,20170427,000000,12.15,12.3,11.8,11.9,66173,0
+OOMA.US,D,20170428,000000,12,12.14,11.8,11.95,52975,0
+OOMA.US,D,20170501,000000,12.05,12.15,11.95,12.1,54682,0
+OOMA.US,D,20170502,000000,12.05,12.25,11.9,12.25,50711,0
+OOMA.US,D,20170503,000000,12.2,12.2,11.775,11.85,42895,0
+OOMA.US,D,20170504,000000,11.8,11.8,11.2,11.35,105033,0
+OOMA.US,D,20170505,000000,11.4,11.5,11.15,11.35,126613,0
+OOMA.US,D,20170508,000000,11.3,11.95,11.3,11.95,57321,0
+OOMA.US,D,20170509,000000,11.95,12,11.55,11.7,86666,0
+OOMA.US,D,20170510,000000,11.65,12.15,11.45,11.9,98036,0
+OOMA.US,D,20170511,000000,11.9,12,11.7,11.85,46188,0
+OOMA.US,D,20170512,000000,11.85,12,11.8,11.95,51746,0
+OOMA.US,D,20170515,000000,11.9,12.25,11.85,12.1,37954,0
+OOMA.US,D,20170516,000000,12.1,12.3,11.95,12.3,56632,0
+OOMA.US,D,20170517,000000,12.15,12.3,11.7,11.85,73416,0
+OOMA.US,D,20170518,000000,11.85,12.05,11.75,11.95,37360,0
+OOMA.US,D,20170519,000000,11.95,12.1,11.75,12.05,42395,0
+OOMA.US,D,20170522,000000,12.15,12.15,11.45,11.65,68115,0
+OOMA.US,D,20170523,000000,11.65,11.85,11.45,11.7,65885,0
+OOMA.US,D,20170524,000000,8.75,9.25,8.1,8.25,837575,0
+OOMA.US,D,20170525,000000,8.5,8.5,8,8.5,235191,0
+OOMA.US,D,20170526,000000,8.6,8.85,8.3,8.7,202031,0
+OOMA.US,D,20170530,000000,8.7,8.8,8.2,8.2,214507,0
+OOMA.US,D,20170531,000000,8.2,8.55,7.975,8.45,180672,0
+OOMA.US,D,20170601,000000,8.45,8.825,8.25,8.5,276818,0
+OOMA.US,D,20170602,000000,8.5,8.7,8.175,8.3,199272,0
+OOMA.US,D,20170605,000000,8.25,8.5,8.15,8.4,108677,0
+OOMA.US,D,20170606,000000,8.35,8.45,8.05,8.1,226573,0
+OOMA.US,D,20170607,000000,8.2,8.25,7.975,8.15,189285,0
+OOMA.US,D,20170608,000000,8.1,8.275,8,8.2,154080,0
+OOMA.US,D,20170609,000000,8.15,8.5,8.15,8.3,85450,0
+OOMA.US,D,20170612,000000,8.35,8.35,8.05,8.15,105971,0
+OOMA.US,D,20170613,000000,8.25,8.65,8.05,8.55,171561,0
+OOMA.US,D,20170614,000000,8.5,8.6,8.25,8.55,167645,0
+OOMA.US,D,20170615,000000,8.5,8.525,8.05,8.15,144603,0
+OOMA.US,D,20170616,000000,8.05,8.15,7.95,8.15,376145,0
+OOMA.US,D,20170619,000000,8.1,8.3,8.05,8.3,245323,0
+OOMA.US,D,20170620,000000,8.2,8.3,8.1,8.3,675731,0
+OOMA.US,D,20170621,000000,8.3,8.35,8.2,8.25,384935,0
+OOMA.US,D,20170622,000000,8.25,8.35,8.15,8.3,273996,0
+OOMA.US,D,20170623,000000,8.25,8.6,8.1,8.4,2079576,0
+OOMA.US,D,20170626,000000,8.4,8.5,8.25,8.3,215373,0
+OOMA.US,D,20170627,000000,8.4,8.6,8.25,8.3,309183,0
+OOMA.US,D,20170628,000000,8.3,8.4,8.15,8.35,157157,0
+OOMA.US,D,20170629,000000,8.35,8.35,8.05,8.2,203057,0
+OOMA.US,D,20170630,000000,8.15,8.175,7.95,8,219430,0
+OOMA.US,D,20170703,000000,8.05,8.15,7.95,8,93853,0
+OOMA.US,D,20170705,000000,8.05,8.05,7.75,7.95,316886,0
+OOMA.US,D,20170706,000000,7.9,7.95,7.55,7.6,310896,0
+OOMA.US,D,20170707,000000,7.6,7.65,7.55,7.65,306389,0
+OOMA.US,D,20170710,000000,7.6,7.8,7.6,7.75,164431,0
+OOMA.US,D,20170711,000000,7.75,8.05,7.75,7.95,183344,0
+OOMA.US,D,20170712,000000,7.95,8.15,7.9,8.05,213553,0
+OOMA.US,D,20170713,000000,8,8.09,7.9,8,172042,0
+OOMA.US,D,20170714,000000,7.95,8.125,7.875,8,121368,0
+OOMA.US,D,20170717,000000,8.05,8.25,7.95,8.15,156384,0
+OOMA.US,D,20170718,000000,8.15,8.35,8.15,8.35,115625,0
+OOMA.US,D,20170719,000000,8.4,8.7,8.35,8.65,167932,0
+OOMA.US,D,20170720,000000,8.7,8.75,8.5,8.7,91241,0
+OOMA.US,D,20170721,000000,8.75,8.8,8.5,8.6,97876,0
+OOMA.US,D,20170724,000000,8.65,8.65,8.3,8.3,67875,0
+OOMA.US,D,20170725,000000,8.25,8.7,8.25,8.55,82950,0
+OOMA.US,D,20170726,000000,8.55,8.75,8.4,8.45,80505,0
+OOMA.US,D,20170727,000000,8.55,8.7,8.355,8.55,82440,0
+OOMA.US,D,20170728,000000,8.45,8.55,8.2,8.25,91135,0
+OOMA.US,D,20170731,000000,8.15,8.4,8,8.3,116090,0
+OOMA.US,D,20170801,000000,8.3,8.3,8,8.1,66584,0
+OOMA.US,D,20170802,000000,8.05,8.15,8,8,72096,0
+OOMA.US,D,20170803,000000,8.05,8.05,7.95,7.95,172065,0
+OOMA.US,D,20170804,000000,8,8.2,7.85,7.95,128847,0
+OOMA.US,D,20170807,000000,7.95,8.55,7.925,8.35,156824,0
+OOMA.US,D,20170808,000000,8.35,8.7,8.2724,8.35,69470,0
+OOMA.US,D,20170809,000000,8.35,8.6,8.175,8.2,101588,0
+OOMA.US,D,20170810,000000,8.1,8.4,8.025,8.05,86261,0
+OOMA.US,D,20170811,000000,7.3,8.4,7.3,8.25,74270,0
+OOMA.US,D,20170814,000000,8.3,8.3,8.1,8.15,76751,0
+OOMA.US,D,20170815,000000,8.15,8.15,7.85,7.95,77273,0
+OOMA.US,D,20170816,000000,8.15,8.2,7.875,7.95,72527,0
+OOMA.US,D,20170817,000000,7.95,7.95,7.75,7.75,87962,0
+OOMA.US,D,20170818,000000,7.65,7.9,7.65,7.9,65595,0
+OOMA.US,D,20170821,000000,7.8,7.95,7.75,7.9,54330,0
+OOMA.US,D,20170822,000000,7.95,8.05,7.8,7.9,108390,0
+OOMA.US,D,20170823,000000,7.85,8,7.75,7.85,144050,0
+OOMA.US,D,20170824,000000,7.8,7.95,7.4,7.85,196171,0
+OOMA.US,D,20170825,000000,8.25,9.35,8.2,8.85,641393,0
+OOMA.US,D,20170828,000000,8.95,9.55,8.8,9.3,246611,0
+OOMA.US,D,20170829,000000,9.2,9.45,9.15,9.3,126025,0
+OOMA.US,D,20170830,000000,9.3,9.45,9.21,9.3,92751,0
+OOMA.US,D,20170831,000000,9.25,9.8,9.2,9.8,117239,0
+OOMA.US,D,20170901,000000,9.8,10.2,9.65,10.15,119323,0
+OOMA.US,D,20170905,000000,10.1,10.45,10,10.4,90206,0
+OOMA.US,D,20170906,000000,10.35,10.45,10.125,10.25,100463,0
+OOMA.US,D,20170907,000000,10.25,10.25,9.8,9.9,68353,0
+OOMA.US,D,20170908,000000,9.85,9.9,9.655,9.7,62898,0
+OOMA.US,D,20170911,000000,9.8,9.95,9.6,9.6,46757,0
+OOMA.US,D,20170912,000000,9.6,9.85,9.45,9.7,36319,0
+OOMA.US,D,20170913,000000,9.7,9.9,9.45,9.7,51389,0
+OOMA.US,D,20170914,000000,9.6,9.7,9.45,9.65,40918,0
+OOMA.US,D,20170915,000000,10.05,10.05,9.55,9.9,137785,0
+OOMA.US,D,20170918,000000,9.65,9.9,9.575,9.8,140834,0
+OOMA.US,D,20170919,000000,9.7,9.75,9.55,9.75,89014,0
+OOMA.US,D,20170920,000000,9.7,9.75,9.45,9.55,157473,0
+OOMA.US,D,20170921,000000,9.5,9.65,9.4,9.65,61632,0
+OOMA.US,D,20170922,000000,9.55,9.75,9.525,9.75,83616,0
+OOMA.US,D,20170925,000000,9.6,10.4,9.6,10.4,244995,0
+OOMA.US,D,20170926,000000,10.3,10.7,10.15,10.4,135557,0
+OOMA.US,D,20170927,000000,10.35,10.75,10.3,10.65,232760,0
+OOMA.US,D,20170928,000000,10.6,10.775,10.45,10.75,90111,0
+OOMA.US,D,20170929,000000,10.7,10.8,10.4809,10.55,94572,0
+OOMA.US,D,20171002,000000,10.55,10.6,10.15,10.25,130645,0
+OOMA.US,D,20171003,000000,10.35,10.8,10.35,10.8,99085,0
+OOMA.US,D,20171004,000000,10.8,10.95,10.6,10.9,87844,0
+OOMA.US,D,20171005,000000,10.9,10.95,10.75,10.8,48118,0
+OOMA.US,D,20171006,000000,10.7,11,10.6,10.95,68437,0
+OOMA.US,D,20171009,000000,10.7,10.75,10.4,10.55,89246,0
+OOMA.US,D,20171010,000000,10.65,10.75,10.45,10.6,50898,0
+OOMA.US,D,20171011,000000,10.5,10.8,10.45,10.5,38308,0
+OOMA.US,D,20171012,000000,10.45,10.6,10.26,10.5,42720,0
+OOMA.US,D,20171013,000000,10.6,10.6,10.25,10.35,42123,0
+OOMA.US,D,20171016,000000,10.35,10.5,10.2,10.3,51696,0
+OOMA.US,D,20171017,000000,10.2,10.35,10.2,10.25,25863,0
+OOMA.US,D,20171018,000000,10.35,10.5,10.2,10.45,39213,0
+OOMA.US,D,20171019,000000,10.35,10.5,10.3,10.45,33726,0
+OOMA.US,D,20171020,000000,10.5,10.85,10.3,10.6,43648,0
+OOMA.US,D,20171023,000000,10.65,10.65,10.35,10.45,33737,0
+OOMA.US,D,20171024,000000,10.55,10.7,10.55,10.55,52356,0
+OOMA.US,D,20171025,000000,10.6,10.6,10.25,10.4,34098,0
+OOMA.US,D,20171026,000000,10.35,10.55,10.3,10.3,32014,0
+OOMA.US,D,20171027,000000,10.3,10.7,10.25,10.55,54163,0
+OOMA.US,D,20171030,000000,10.4,10.4,10.2,10.3,46283,0
+OOMA.US,D,20171031,000000,10.35,10.55,10.25,10.5,59155,0
+OOMA.US,D,20171101,000000,10.5,10.65,10.2,10.3,33022,0
+OOMA.US,D,20171102,000000,10.35,10.475,10.25,10.4,29209,0
+OOMA.US,D,20171103,000000,10.35,10.35,9.5,9.7,92905,0
+OOMA.US,D,20171106,000000,9.75,9.75,9.3,9.5,34260,0
+OOMA.US,D,20171107,000000,9.4,9.85,9.4,9.8,50376,0
+OOMA.US,D,20171108,000000,9.75,9.85,9.3,9.35,45943,0
+OOMA.US,D,20171109,000000,9.3,9.6,9.2,9.55,35731,0
+OOMA.US,D,20171110,000000,9.4,9.65,9.2,9.3,42149,0
+OOMA.US,D,20171113,000000,9.3,9.45,9,9.15,58288,0
+OOMA.US,D,20171114,000000,9.1,9.3,9.1,9.15,39391,0
+OOMA.US,D,20171115,000000,9.1,9.15,9,9.1,66997,0
+OOMA.US,D,20171116,000000,9.1,9.7,9,9.4,83222,0
+OOMA.US,D,20171117,000000,9.35,9.65,9,9.5,71391,0
+OOMA.US,D,20171120,000000,9.4,9.95,9.35,9.8,51168,0
+OOMA.US,D,20171121,000000,9.85,9.9,9.65,9.75,57754,0
+OOMA.US,D,20171122,000000,9.8,10.25,9.8,9.85,54453,0
+OOMA.US,D,20171124,000000,9.9,10.1,9.85,10.05,19053,0
+OOMA.US,D,20171127,000000,10.05,10.25,9.9,10,140618,0
+OOMA.US,D,20171128,000000,10.1,10.3,9.8,10,163077,0
+OOMA.US,D,20171129,000000,10.3,12.05,10.2,11.65,487576,0
+OOMA.US,D,20171130,000000,11.4,11.65,10.8,11.05,146004,0
+OOMA.US,D,20171201,000000,11,11.45,10.85,11.35,89370,0
+OOMA.US,D,20171204,000000,11.4,11.45,11.05,11.2,118637,0
+OOMA.US,D,20171205,000000,11.2,11.4,10.95,11,84449,0
+OOMA.US,D,20171206,000000,11,11.35,10.95,11.15,55699,0
+OOMA.US,D,20171207,000000,11.15,11.4,11.1,11.2,68329,0
+OOMA.US,D,20171208,000000,11.15,11.35,11.05,11.1,71551,0
+OOMA.US,D,20171211,000000,11.1,11.35,11.1,11.15,72920,0
+OOMA.US,D,20171212,000000,11.15,11.65,11.15,11.55,69576,0
+OOMA.US,D,20171213,000000,11.55,11.85,11.4,11.45,99181,0
+OOMA.US,D,20171214,000000,11.45,11.85,11.45,11.5,54622,0
+OOMA.US,D,20171215,000000,11.5,12.05,11.5,12,163417,0
+OOMA.US,D,20171218,000000,12,12,11.25,11.55,88733,0
+OOMA.US,D,20171219,000000,11.5,11.95,11.1,11.2,72468,0
+OOMA.US,D,20171220,000000,11.25,11.8,11,11.7,107938,0
+OOMA.US,D,20171221,000000,11.65,12.5,11.65,12.35,134447,0
+OOMA.US,D,20171222,000000,12.3,12.45,11.95,12.15,110539,0
+OOMA.US,D,20171226,000000,12.1,12.75,12.1,12.55,78178,0
+OOMA.US,D,20171227,000000,12.55,12.67,12.155,12.25,34555,0
+OOMA.US,D,20171228,000000,12.55,12.55,12,12.05,19106,0
+OOMA.US,D,20171229,000000,12.1,12.3,11.85,11.95,55385,0
+OOMA.US,D,20180102,000000,12,12.25,11.6,11.7,56383,0
+OOMA.US,D,20180103,000000,11.7,12.25,11.6244,11.95,71626,0
+OOMA.US,D,20180104,000000,11.95,12.1,11.6772,11.95,27981,0
+OOMA.US,D,20180105,000000,11.9,12.25,11.9,12.1,34381,0
+OOMA.US,D,20180108,000000,12,12.1,11.85,12,18887,0
+OOMA.US,D,20180109,000000,12,12.15,11.85,11.85,18851,0
+OOMA.US,D,20180110,000000,11.85,11.85,11.5998,11.75,19233,0
+OOMA.US,D,20180111,000000,11.7,12.1,11.7,11.85,28106,0
+OOMA.US,D,20180112,000000,11.85,11.85,11.6601,11.8,29963,0
+OOMA.US,D,20180116,000000,11.8,12.05,11.55,11.65,26179,0
+OOMA.US,D,20180117,000000,11.6,11.9,11.5,11.85,20456,0
+OOMA.US,D,20180118,000000,11.8,11.95,11.6,11.6,14725,0
+OOMA.US,D,20180119,000000,11.7,11.7,10.8,11.05,108203,0
+OOMA.US,D,20180122,000000,11.1,11.1,10.2,10.35,136293,0
+OOMA.US,D,20180123,000000,10.35,11.15,10.35,11,54356,0
+OOMA.US,D,20180124,000000,11.15,11.15,10.95,11.1,47641,0
+OOMA.US,D,20180125,000000,11.15,11.25,10.5,10.6,35039,0
+OOMA.US,D,20180126,000000,10.65,11.05,10.65,11,41519,0
+OOMA.US,D,20180129,000000,11,11,10.5,10.5,33774,0
+OOMA.US,D,20180130,000000,10.35,10.85,10.35,10.75,31332,0
+OOMA.US,D,20180131,000000,10.75,10.9,10.2,10.25,34893,0
+OOMA.US,D,20180201,000000,10.2,10.9,10.2,10.8,32046,0
+OOMA.US,D,20180202,000000,10.65,10.65,10.05,10.05,31552,0
+OOMA.US,D,20180205,000000,9.95,10.6,9.95,10.25,84669,0
+OOMA.US,D,20180206,000000,10.1,10.45,9.9,10.3,52657,0
+OOMA.US,D,20180207,000000,10.35,10.55,10.2,10.35,26933,0
+OOMA.US,D,20180208,000000,10,10.55,10,10,43972,0
+OOMA.US,D,20180209,000000,10.15,10.65,9.96,10.5,60206,0
+OOMA.US,D,20180212,000000,10.5,10.675,10.25,10.4,25729,0
+OOMA.US,D,20180213,000000,10.3,10.55,10.3,10.45,22135,0
+OOMA.US,D,20180214,000000,10.35,10.75,10.35,10.55,87560,0
+OOMA.US,D,20180215,000000,10.5,10.85,10.3,10.55,102930,0
+OOMA.US,D,20180216,000000,10.55,10.76,10.05,10.15,118883,0
+OOMA.US,D,20180220,000000,10.15,10.4,10.15,10.15,39973,0
+OOMA.US,D,20180221,000000,10.15,10.35,10.05,10.1,78789,0
+OOMA.US,D,20180222,000000,10.1,10.35,9.95,10.3,50426,0
+OOMA.US,D,20180223,000000,10.35,10.65,10.3,10.65,30588,0
+OOMA.US,D,20180226,000000,10.6,10.95,10.6,10.95,25431,0
+OOMA.US,D,20180227,000000,10.9,11.1,10.6,10.7,51056,0
+OOMA.US,D,20180228,000000,10.75,10.9,10.55,10.65,49585,0
+OOMA.US,D,20180301,000000,10.55,10.6,10.1,10.55,61546,0
+OOMA.US,D,20180302,000000,10.45,10.7,9.3,10.55,51426,0
+OOMA.US,D,20180305,000000,10.5,11.35,10.4,11.25,56733,0
+OOMA.US,D,20180306,000000,11.3,12.1,10.975,12,126490,0
+OOMA.US,D,20180307,000000,12.75,12.75,11.75,12.05,147767,0
+OOMA.US,D,20180308,000000,11.9,11.9,11.3,11.4,96108,0
+OOMA.US,D,20180309,000000,11.4,11.9,11.15,11.85,96910,0
+OOMA.US,D,20180312,000000,11.85,11.85,11.65,11.85,31025,0
+OOMA.US,D,20180313,000000,11.8,11.8,11.3776,11.45,88404,0
+OOMA.US,D,20180314,000000,11.5,11.8,11.4,11.75,65631,0
+OOMA.US,D,20180315,000000,11.8,12,11.55,11.8,50408,0
+OOMA.US,D,20180316,000000,11.7,11.75,11.25,11.4,164901,0
+OOMA.US,D,20180319,000000,11.3,11.65,11.3,11.5,68739,0
+OOMA.US,D,20180320,000000,11.45,11.5,11.25,11.3,63695,0
+OOMA.US,D,20180321,000000,11.3,11.4567,11.3,11.4,76042,0
+OOMA.US,D,20180322,000000,11.35,11.6,11.2,11.4,52156,0
+OOMA.US,D,20180323,000000,11.4,11.45,11.2,11.3,45992,0
+OOMA.US,D,20180326,000000,11.4,11.4,11.1,11.2,62953,0
+OOMA.US,D,20180327,000000,11.25,11.35,11.05,11.2,51577,0
+OOMA.US,D,20180328,000000,11.2,11.2,10.85,11.15,59552,0
+OOMA.US,D,20180329,000000,11.15,11.2,10.75,10.9,102245,0
+OOMA.US,D,20180402,000000,10.8,10.95,10.25,10.35,64257,0
+OOMA.US,D,20180403,000000,10.35,10.55,10.2,10.45,41363,0
+OOMA.US,D,20180404,000000,10.35,10.65,10.3,10.65,47681,0
+OOMA.US,D,20180405,000000,10.65,11.7,10.65,11.65,70273,0
+OOMA.US,D,20180406,000000,11.6,11.65,10.95,11.1,47930,0
+OOMA.US,D,20180409,000000,11.2,11.4,10.95,11.1,35750,0
+OOMA.US,D,20180410,000000,11.05,11.35,11,11.05,44219,0
+OOMA.US,D,20180411,000000,11.05,11.2,11.05,11.15,28106,0
+OOMA.US,D,20180412,000000,11.15,11.15,11,11.05,15835,0
+OOMA.US,D,20180413,000000,11.1,11.15,10.95,11.05,131351,0
+OOMA.US,D,20180416,000000,11.15,11.15,10.75,10.85,54996,0
+OOMA.US,D,20180417,000000,10.9,11.05,10.55,10.9,57837,0
+OOMA.US,D,20180418,000000,11,11.35,11,11.15,69889,0
+OOMA.US,D,20180419,000000,11.1,11.2,10.9,11.05,33746,0
+OOMA.US,D,20180420,000000,11.05,11.35,11.05,11.15,26235,0
+OOMA.US,D,20180423,000000,11.15,11.25,11.1,11.25,13940,0
+OOMA.US,D,20180424,000000,11.25,11.55,11.2,11.5,30696,0
+OOMA.US,D,20180425,000000,11.45,11.45,11.3,11.35,15089,0
+OOMA.US,D,20180426,000000,11.2,11.9,11.2,11.65,53538,0
+OOMA.US,D,20180427,000000,11.6,11.64,10.5,10.75,56611,0
+OOMA.US,D,20180430,000000,10.75,10.9,10.65,10.65,25469,0
+OOMA.US,D,20180501,000000,10.65,10.8,10.55,10.75,29671,0
+OOMA.US,D,20180502,000000,10.8283,11.15,10.65,10.7,35206,0
+OOMA.US,D,20180503,000000,10.6,10.8,10.55,10.7,18868,0
+OOMA.US,D,20180504,000000,10.65,10.95,10.65,10.85,20033,0
+OOMA.US,D,20180507,000000,10.85,10.95,10.85,10.9,17247,0
+OOMA.US,D,20180508,000000,10.95,11.15,10.85,11.05,25605,0
+OOMA.US,D,20180509,000000,11,11.3,10.9,11.3,22142,0
+OOMA.US,D,20180510,000000,11.35,11.4,11.1,11.25,25926,0
+OOMA.US,D,20180511,000000,11.25,11.25,10.7,10.8,42544,0
+OOMA.US,D,20180514,000000,10.8,10.95,10.65,10.85,25916,0
+OOMA.US,D,20180515,000000,10.75,10.9,10.7,10.8,23671,0
+OOMA.US,D,20180516,000000,10.75,11.3,10.75,11.2,35668,0
+OOMA.US,D,20180517,000000,11.25,11.4,11.15,11.3,19054,0
+OOMA.US,D,20180518,000000,11.35,12.4,11.1,12.1,128698,0
+OOMA.US,D,20180521,000000,12,12.65,11.75,12.6,57974,0
+OOMA.US,D,20180522,000000,12.6,12.75,12.15,12.25,55299,0
+OOMA.US,D,20180523,000000,12.15,13.4481,11.7183,12.6,145032,0
+OOMA.US,D,20180524,000000,12.05,12.287,11.675,11.75,119095,0
+OOMA.US,D,20180525,000000,11.8,12.5,11.575,12.15,145875,0
+OOMA.US,D,20180529,000000,12.1,12.35,11.85,12.1,32881,0
+OOMA.US,D,20180530,000000,12.2,12.45,12.05,12.15,53471,0
+OOMA.US,D,20180531,000000,12.15,12.15,11.65,11.85,52426,0
+OOMA.US,D,20180601,000000,12,12.15,11.8,12.1,88670,0
+OOMA.US,D,20180604,000000,12.1,12.25,11.75,11.85,51759,0
+OOMA.US,D,20180605,000000,11.9,12.1,11.7,11.8,95784,0
+OOMA.US,D,20180606,000000,11.75,12.15,11.7,11.8,89359,0
+OOMA.US,D,20180607,000000,11.9,12.2,11.8,12.1,57502,0
+OOMA.US,D,20180608,000000,12.05,12.65,11.8,12.15,121773,0
+OOMA.US,D,20180611,000000,12.2,12.55,12.042,12.45,65800,0
+OOMA.US,D,20180612,000000,12.5,12.75,12.4,12.65,52102,0
+OOMA.US,D,20180613,000000,12.7,12.75,12.25,12.45,55310,0
+OOMA.US,D,20180614,000000,12.45,12.575,12.15,12.2,60429,0
+OOMA.US,D,20180615,000000,12.2,12.55,12.15,12.35,165252,0
+OOMA.US,D,20180618,000000,12.25,12.25,11.83,12.05,134765,0
+OOMA.US,D,20180619,000000,11.95,12.75,11.75,12.5,135498,0
+OOMA.US,D,20180620,000000,12.4,12.95,12.2,12.9,133483,0
+OOMA.US,D,20180621,000000,12.9,12.95,12.5,12.65,76281,0
+OOMA.US,D,20180622,000000,12.65,13.65,12.6,13.15,571900,0
+OOMA.US,D,20180625,000000,13.05,13.7,12.9,13.6,93036,0
+OOMA.US,D,20180626,000000,13.7,14.15,13.575,13.9,91891,0
+OOMA.US,D,20180627,000000,13.9,14.25,13.75,14,153282,0
+OOMA.US,D,20180628,000000,14,14.2,13.6,13.7,100093,0
+OOMA.US,D,20180629,000000,13.75,14.2,13.6,14.15,90433,0
+OOMA.US,D,20180702,000000,14.05,14.7,14.05,14.6,119369,0
+OOMA.US,D,20180703,000000,14.7,15.25,14.5715,15,70110,0
+OOMA.US,D,20180705,000000,15.05,15.3,14.85,15.15,99599,0
+OOMA.US,D,20180706,000000,15.1,15.5,14.95,15.4,141266,0
+OOMA.US,D,20180709,000000,15.45,15.45,14.8,14.9,114457,0
+OOMA.US,D,20180710,000000,14.9,16.45,14.65,16.1,144992,0
+OOMA.US,D,20180711,000000,16,16.15,15.45,15.55,85269,0
+OOMA.US,D,20180712,000000,15.6,15.6,15.05,15.2,93874,0
+OOMA.US,D,20180713,000000,15.25,15.65,15.15,15.5,60344,0
+OOMA.US,D,20180716,000000,15.75,16,15.3,15.95,90582,0
+OOMA.US,D,20180717,000000,15.85,16.2,15.725,16.2,80509,0
+OOMA.US,D,20180718,000000,16.1,16.15,15.75,15.9,47285,0
+OOMA.US,D,20180719,000000,15.8,15.9,15.75,15.85,34823,0
+OOMA.US,D,20180720,000000,15.85,16.25,15.8,15.9,37008,0
+OOMA.US,D,20180723,000000,15.85,15.925,15.3,15.65,111065,0
+OOMA.US,D,20180724,000000,15.7,16.15,15.55,16,75679,0
+OOMA.US,D,20180725,000000,16,16.3,15.9,15.95,52425,0
+OOMA.US,D,20180726,000000,16,16.3,15.925,16.1,69250,0
+OOMA.US,D,20180727,000000,16,16.1,15.45,15.5,51866,0
+OOMA.US,D,20180730,000000,15.5,15.95,15.45,15.65,141894,0
+OOMA.US,D,20180731,000000,15.75,16.25,15.66,16.1,66191,0
+OOMA.US,D,20180801,000000,16.1,16.9,15.78,16.3,127565,0
+OOMA.US,D,20180802,000000,16.3,16.6,16.1,16.45,62221,0
+OOMA.US,D,20180803,000000,16.45,16.55,15.75,16,38803,0
+OOMA.US,D,20180806,000000,16,16.45,15.8,16.35,28908,0
+OOMA.US,D,20180807,000000,16.4,16.45,16.25,16.35,15954,0
+OOMA.US,D,20180808,000000,16.35,16.5,16.2,16.35,64012,0
+OOMA.US,D,20180809,000000,16.4,16.55,16.05,16.1,37949,0
+OOMA.US,D,20180810,000000,16,16.4,15.85,16.2,35365,0
+OOMA.US,D,20180813,000000,16.2,16.25,15.95,16.1,24190,0
+OOMA.US,D,20180814,000000,16.3,16.5,16.05,16.4,41602,0
+OOMA.US,D,20180815,000000,16.4,16.65,15.8,15.9,51168,0
+OOMA.US,D,20180816,000000,15.95,16.3,15.95,16.25,20071,0
+OOMA.US,D,20180817,000000,16.25,16.45,16.1,16.25,30088,0
+OOMA.US,D,20180820,000000,16.25,16.45,16.1,16.3,26605,0
+OOMA.US,D,20180821,000000,16.3,16.45,16.15,16.25,98797,0
+OOMA.US,D,20180822,000000,16.25,16.5,16,16.45,48313,0
+OOMA.US,D,20180823,000000,16.7,16.95,16.35,16.45,48286,0
+OOMA.US,D,20180824,000000,16.7,16.7,15.425,15.95,170207,0
+OOMA.US,D,20180827,000000,16,16.2,15.8,15.9,79427,0
+OOMA.US,D,20180828,000000,15.9,16.85,15.884,16.3,276798,0
+OOMA.US,D,20180829,000000,16.1,16.95,15.4,16.5,147808,0
+OOMA.US,D,20180830,000000,16.4,16.55,15.725,16.15,110497,0
+OOMA.US,D,20180831,000000,16,16.2028,15.9,16,45854,0
+OOMA.US,D,20180904,000000,15.9,16.075,15.55,16,69780,0
+OOMA.US,D,20180905,000000,15.95,16.3,15.45,15.85,68214,0
+OOMA.US,D,20180906,000000,15.75,15.8684,15.7,15.8,52566,0
+OOMA.US,D,20180907,000000,15.6,16.1,15.6,16.05,61754,0
+OOMA.US,D,20180910,000000,16.05,16.25,15.75,16.1,68656,0
+OOMA.US,D,20180911,000000,16.05,16.2,15.85,15.95,103538,0
+OOMA.US,D,20180912,000000,16,16.25,15.9,16.1,44057,0
+OOMA.US,D,20180913,000000,16.15,16.45,15.95,16.35,120939,0
+OOMA.US,D,20180914,000000,16.25,16.9,16.25,16.6,49589,0
+OOMA.US,D,20180917,000000,17,17.5,16.05,16.45,271676,0
+OOMA.US,D,20180918,000000,16.45,16.95,16.2,16.7,155062,0
+OOMA.US,D,20180919,000000,16.7,16.7,16.31,16.5,56387,0
+OOMA.US,D,20180920,000000,16.55,16.625,16.3,16.45,49832,0
+OOMA.US,D,20180921,000000,16.45,16.85,16.13,16.8,236471,0
+OOMA.US,D,20180924,000000,16.85,16.85,16.4,16.45,61203,0
+OOMA.US,D,20180925,000000,16.35,16.6,16.1,16.15,64780,0
+OOMA.US,D,20180926,000000,16.15,16.45,16.06,16.3,66989,0
+OOMA.US,D,20180927,000000,16.25,16.35,16,16.2,76187,0
+OOMA.US,D,20180928,000000,16.15,16.8,16,16.6,97787,0
+OOMA.US,D,20181001,000000,16.65,16.65,16.22,16.36,96226,0
+OOMA.US,D,20181002,000000,16.31,16.53,16.13,16.21,41696,0
+OOMA.US,D,20181003,000000,16.425,16.45,16.15,16.26,34851,0
+OOMA.US,D,20181004,000000,16.21,16.21,15.87,15.93,60993,0
+OOMA.US,D,20181005,000000,15.836,15.86,14.55,15.29,109684,0
+OOMA.US,D,20181008,000000,15.25,15.25,14.7,15.14,55836,0
+OOMA.US,D,20181009,000000,15.07,15.62,15.07,15.36,86105,0
+OOMA.US,D,20181010,000000,15.3,15.36,15.02,15.2,91663,0
+OOMA.US,D,20181011,000000,15.13,15.13,13.73,13.89,116068,0
+OOMA.US,D,20181012,000000,14.11,14.4699,13.71,13.9,83892,0
+OOMA.US,D,20181015,000000,13.91,14.47,13.86,14.34,56685,0
+OOMA.US,D,20181016,000000,14.41,15.45,14.31,15.38,83177,0
+OOMA.US,D,20181017,000000,15.4,15.4,14.68,14.85,51440,0
+OOMA.US,D,20181018,000000,14.9,15.05,14.32,14.77,53281,0
+OOMA.US,D,20181019,000000,14.78,15.11,14.35,14.68,99133,0
+OOMA.US,D,20181022,000000,14.74,15.01,14.47,14.79,33079,0
+OOMA.US,D,20181023,000000,14.61,15.16,14.5566,14.97,44257,0
+OOMA.US,D,20181024,000000,15.0301,15.14,14.67,14.71,44117,0
+OOMA.US,D,20181025,000000,14.79,15.2,14.75,15.16,38163,0
+OOMA.US,D,20181026,000000,14.96,14.97,14.01,14.49,124049,0
+OOMA.US,D,20181029,000000,14.65,15.14,14.49,14.67,40648,0
+OOMA.US,D,20181030,000000,14.68,15.12,14.65,15.06,52942,0
+OOMA.US,D,20181031,000000,15.25,15.49,14.67,15.04,90278,0
+OOMA.US,D,20181101,000000,15.24,15.24,14.62,14.9,63535,0
+OOMA.US,D,20181102,000000,15.23,15.26,14.81,14.82,29259,0
+OOMA.US,D,20181105,000000,14.79,14.94,14.47,14.54,47683,0
+OOMA.US,D,20181106,000000,14.54,14.89,14.5,14.65,39049,0
+OOMA.US,D,20181107,000000,14.73,15.42,14.73,15.37,40101,0
+OOMA.US,D,20181108,000000,15.3,15.35,15.19,15.26,25074,0
+OOMA.US,D,20181109,000000,15.18,15.32,14.89,15.23,57104,0
+OOMA.US,D,20181112,000000,15.2,15.62,14.93,15.15,172287,0
+OOMA.US,D,20181113,000000,15.2,15.25,14.64,14.76,39040,0
+OOMA.US,D,20181114,000000,14.87,14.87,14.32,14.42,52672,0
+OOMA.US,D,20181115,000000,14.33,14.38,13.72,13.98,36540,0
+OOMA.US,D,20181116,000000,13.88,14.3399,13.88,14.26,33380,0
+OOMA.US,D,20181119,000000,14.345,14.345,13.51,13.55,61624,0
+OOMA.US,D,20181120,000000,13.48,13.79,13.2501,13.48,26633,0
+OOMA.US,D,20181121,000000,13.47,13.99,13.47,13.85,20888,0
+OOMA.US,D,20181123,000000,13.83,13.91,13.58,13.7,10382,0
+OOMA.US,D,20181126,000000,13.82,13.885,13.45,13.71,30110,0
+OOMA.US,D,20181127,000000,13.73,13.942,13.45,13.58,69527,0
+OOMA.US,D,20181128,000000,15.25,16.72,14.91,15.6,210714,0
+OOMA.US,D,20181129,000000,15.59,15.85,15.14,15.22,89169,0
+OOMA.US,D,20181130,000000,15.15,15.15,14.73,14.94,73409,0
+OOMA.US,D,20181203,000000,15.25,15.81,14.84,15.61,74022,0
+OOMA.US,D,20181204,000000,15.35,15.71,14.2,14.26,85405,0
+OOMA.US,D,20181206,000000,14.15,14.5,13.85,14.21,84421,0
+OOMA.US,D,20181207,000000,14.16,14.36,13.81,13.97,50254,0
+OOMA.US,D,20181210,000000,13.93,14.17,13.85,14.13,59484,0
+OOMA.US,D,20181211,000000,14.25,14.39,14.07,14.28,41851,0
+OOMA.US,D,20181212,000000,14.3,14.76,14.24,14.28,73880,0
+OOMA.US,D,20181213,000000,14.33,14.485,13.81,13.86,58874,0
+OOMA.US,D,20181214,000000,13.75,14.065,13.46,13.57,52770,0
+OOMA.US,D,20181217,000000,13.5,13.56,13.02,13.25,177803,0
+OOMA.US,D,20181218,000000,13.45,13.675,13.09,13.28,79446,0
+OOMA.US,D,20181219,000000,13.11,13.5,13.09,13.27,98482,0
+OOMA.US,D,20181220,000000,13.33,14.04,13.25,13.97,243247,0
+OOMA.US,D,20181221,000000,13.95,14.22,13.385,13.55,161424,0
+OOMA.US,D,20181224,000000,13.37,13.71,13.33,13.38,40930,0
+OOMA.US,D,20181226,000000,13.49,13.99,13.29,13.92,109031,0
+OOMA.US,D,20181227,000000,13.73,13.99,13.36,13.9,74206,0
+OOMA.US,D,20181228,000000,13.96,14.08,13.52,13.77,53419,0
+OOMA.US,D,20181231,000000,13.81,13.98,13.51,13.88,89263,0
+OOMA.US,D,20190102,000000,13.75,14.14,13.58,14.11,43340,0
+OOMA.US,D,20190103,000000,14.02,14.34,13.98,14.06,57807,0
+OOMA.US,D,20190104,000000,14.11,14.59,14.11,14.36,49578,0
+OOMA.US,D,20190107,000000,14.4,14.61,14.39,14.52,38779,0
+OOMA.US,D,20190108,000000,14.68,14.87,14.465,14.83,38921,0
+OOMA.US,D,20190109,000000,14.89,14.89,14.62,14.85,67935,0
+OOMA.US,D,20190110,000000,14.74,15.155,14.74,14.99,36994,0
+OOMA.US,D,20190111,000000,14.93,15.08,14.51,14.56,60933,0
+OOMA.US,D,20190114,000000,14.49,14.755,14.05,14.34,44081,0
+OOMA.US,D,20190115,000000,14.32,14.91,14.32,14.82,40399,0
+OOMA.US,D,20190116,000000,14.8539,14.91,14.7,14.81,31705,0
+OOMA.US,D,20190117,000000,14.67,15.42,14.67,15.38,91876,0
+OOMA.US,D,20190118,000000,15.47,15.47,15.12,15.22,50214,0
+OOMA.US,D,20190122,000000,15.1,15.38,15.08,15.35,106539,0
+OOMA.US,D,20190123,000000,15.33,15.37,15.02,15.3,59102,0
+OOMA.US,D,20190124,000000,15.27,15.45,15.19,15.21,63295,0
+OOMA.US,D,20190125,000000,15.2,15.5,15.01,15.22,28502,0
+OOMA.US,D,20190128,000000,15.11,15.42,15.11,15.34,56163,0
+OOMA.US,D,20190129,000000,15.3,15.41,15.14,15.19,47489,0
+OOMA.US,D,20190130,000000,15.19,15.22,14.94,15.16,49170,0
+OOMA.US,D,20190131,000000,15.2,15.2,15,15.11,79064,0
+OOMA.US,D,20190201,000000,15.05,15.27,14.93,15.19,34963,0
+OOMA.US,D,20190204,000000,15.13,15.43,15.13,15.28,27930,0
+OOMA.US,D,20190205,000000,15.25,15.36,15.08,15.29,22673,0
+OOMA.US,D,20190206,000000,15.3,15.3,15.14,15.19,15448,0
+OOMA.US,D,20190207,000000,15.13,15.22,15.07,15.17,27233,0
+OOMA.US,D,20190208,000000,15.12,15.215,14.95,14.97,22319,0
+OOMA.US,D,20190211,000000,14.95,14.96,14.61,14.67,46421,0
+OOMA.US,D,20190212,000000,14.86,15.005,14.81,14.94,18226,0
+OOMA.US,D,20190213,000000,14.96,15.18,14.94,15.16,35766,0
+OOMA.US,D,20190214,000000,15.08,15.2,14.76,14.79,22812,0
+OOMA.US,D,20190215,000000,14.94,14.94,14.71,14.8,69085,0
+OOMA.US,D,20190219,000000,14.67,15.38,14.67,15.33,57371,0
+OOMA.US,D,20190220,000000,15.26,15.73,14.97,15.5,63292,0
+OOMA.US,D,20190221,000000,15.36,15.75,15.36,15.72,47528,0
+OOMA.US,D,20190222,000000,15.75,16.2,15.61,16.14,102951,0
+OOMA.US,D,20190225,000000,16.1705,16.31,16.06,16.16,46700,0
+OOMA.US,D,20190226,000000,16.335,16.35,15.68,15.99,41060,0
+OOMA.US,D,20190227,000000,15.92,16.4,15.9,16.4,53200,0
+OOMA.US,D,20190228,000000,16.36,16.37,16.145,16.31,42952,0
+OOMA.US,D,20190301,000000,16.33,16.425,16.19,16.34,54752,0
+OOMA.US,D,20190304,000000,16.38,16.38,16.05,16.26,70885,0
+OOMA.US,D,20190305,000000,16.25,16.4,15.95,16.05,53356,0
+OOMA.US,D,20190306,000000,16.29,16.6,15.8,16.04,117680,0
+OOMA.US,D,20190307,000000,15.91,16.2,15.6,15.6,74580,0
+OOMA.US,D,20190308,000000,15.62,15.68,15.465,15.58,37750,0
+OOMA.US,D,20190311,000000,15.54,15.63,15,15.16,60208,0
+OOMA.US,D,20190312,000000,15.16,15.83,15.16,15.37,32715,0
+OOMA.US,D,20190313,000000,15.3101,15.56,15.29,15.49,29963,0
+OOMA.US,D,20190314,000000,15.48,15.76,15.45,15.73,36462,0
+OOMA.US,D,20190315,000000,15.79,15.84,15.34,15.41,116703,0
+OOMA.US,D,20190318,000000,15.28,15.28,13.91,14.23,144488,0
+OOMA.US,D,20190319,000000,14.15,14.6,14.07,14.54,54386,0
+OOMA.US,D,20190320,000000,14.51,14.85,14.45,14.66,33068,0
+OOMA.US,D,20190321,000000,14.72,14.94,14.37,14.49,40017,0
+OOMA.US,D,20190322,000000,14.39,14.5,13.53,13.56,90065,0
+OOMA.US,D,20190325,000000,13.63,13.8589,13.46,13.82,61546,0
+OOMA.US,D,20190326,000000,13.82,13.965,13.61,13.73,42275,0
+OOMA.US,D,20190327,000000,13.67,13.79,13.45,13.54,54246,0
+OOMA.US,D,20190328,000000,13.47,13.66,13.3201,13.45,47423,0
+OOMA.US,D,20190329,000000,13.45,13.5728,13.23,13.24,44809,0
+OOMA.US,D,20190401,000000,13.27,13.37,13.08,13.13,39703,0
+OOMA.US,D,20190402,000000,13.13,14,12.91,13.86,102173,0
+OOMA.US,D,20190403,000000,13.95,13.95,13.55,13.62,39370,0
+OOMA.US,D,20190404,000000,13.5,13.55,13.01,13.14,27445,0
+OOMA.US,D,20190405,000000,13.18,13.6,13.005,13.51,59333,0
+OOMA.US,D,20190408,000000,13.45,13.67,13.32,13.63,50908,0
+OOMA.US,D,20190409,000000,13.4863,13.57,13.32,13.34,20786,0
+OOMA.US,D,20190410,000000,13.33,13.74,12.96,13.64,37455,0
+OOMA.US,D,20190411,000000,13.655,13.8,13.57,13.71,45970,0
+OOMA.US,D,20190412,000000,13.77,13.845,13.45,13.5,33910,0
+OOMA.US,D,20190415,000000,13.5,13.545,13.18,13.2,35773,0
+OOMA.US,D,20190416,000000,13.23,13.615,13.19,13.51,44858,0
+OOMA.US,D,20190417,000000,13.51,13.51,13.02,13.12,31187,0
+OOMA.US,D,20190418,000000,13.02,13.22,12.89,13.15,30647,0
+OOMA.US,D,20190422,000000,13.05,13.14,12.84,12.88,32357,0
+OOMA.US,D,20190423,000000,13.26,13.27,12.87,13.14,69385,0
+OOMA.US,D,20190424,000000,13.15,13.27,12.79,12.82,97565,0
+OOMA.US,D,20190425,000000,12.76,12.83,12.4,12.72,62012,0
+OOMA.US,D,20190426,000000,12.78,13.08,12.52,12.99,70077,0
+OOMA.US,D,20190429,000000,13.04,13.36,13.04,13.33,21404,0
+OOMA.US,D,20190430,000000,13.4,13.53,13.15,13.49,132206,0
+OOMA.US,D,20190501,000000,13.5,13.5,12.67,12.72,40909,0
+OOMA.US,D,20190502,000000,13.08,13.12,12.72,13.1,100976,0
+OOMA.US,D,20190503,000000,13.15,13.69,13.12,13.65,40600,0
+OOMA.US,D,20190506,000000,13.41,14.03,13.1293,13.93,56021,0
+OOMA.US,D,20190507,000000,13.6796,13.92,13.565,13.84,38064,0
+OOMA.US,D,20190508,000000,13.85,13.9448,13.49,13.67,28441,0
+OOMA.US,D,20190509,000000,13.54,13.89,13.539,13.8,27769,0
+OOMA.US,D,20190510,000000,13.445,14.15,13.445,13.77,55684,0
+OOMA.US,D,20190513,000000,13.52,13.695,13.34,13.58,52636,0
+OOMA.US,D,20190514,000000,13.59,14.3,13.59,14.21,65173,0
+OOMA.US,D,20190515,000000,14.05,14.16,13.6,13.66,68772,0
+OOMA.US,D,20190516,000000,13.67,14.17,13.555,13.79,43321,0
+OOMA.US,D,20190517,000000,13.72,13.94,13.71,13.86,40663,0
+OOMA.US,D,20190520,000000,13.73,14.99,13.73,14.94,110150,0
+OOMA.US,D,20190521,000000,14.89,15.84,14.3514,14.54,177005,0
+OOMA.US,D,20190522,000000,14.05,14.05,12.32,12.41,140846,0
+OOMA.US,D,20190523,000000,12.24,12.41,11.53,11.75,135147,0
+OOMA.US,D,20190524,000000,11.8,12.7,11.67,11.87,118895,0
+OOMA.US,D,20190528,000000,11.97,12.57,11.94,12.54,74828,0
+OOMA.US,D,20190529,000000,12.5,12.5,12.03,12.21,80168,0
+OOMA.US,D,20190530,000000,12.18,12.18,11.675,11.85,77745,0
+OOMA.US,D,20190531,000000,11.69,11.72,11.49,11.55,88836,0
+OOMA.US,D,20190603,000000,11.5,11.77,11.28,11.64,78110,0
+OOMA.US,D,20190604,000000,11.71,12.12,11.59,11.96,62600,0
+OOMA.US,D,20190605,000000,11.98,12.25,11.74,11.88,59327,0
+OOMA.US,D,20190606,000000,11.92,12.19,11.63,11.98,48194,0
+OOMA.US,D,20190607,000000,12.02,12.25,11.62,11.9,47613,0
+OOMA.US,D,20190610,000000,11.86,12.37,11.83,12.2,81874,0
+OOMA.US,D,20190611,000000,12.18,12.4,11.7,11.9,68302,0
+OOMA.US,D,20190612,000000,11.9,12.03,11.8,11.92,19536,0
+OOMA.US,D,20190613,000000,11.96,11.96,11.76,11.88,33888,0
+OOMA.US,D,20190614,000000,11.86,12.18,11.74,12.05,40837,0
+OOMA.US,D,20190617,000000,12,12.18,11.795,11.85,74633,0
+OOMA.US,D,20190618,000000,11.85,12.27,11.81,11.87,71248,0
+OOMA.US,D,20190619,000000,11.8,11.845,11.2,11.61,168690,0
+OOMA.US,D,20190620,000000,11.6,11.765,11.2,11.46,100036,0
+OOMA.US,D,20190621,000000,11.38,11.38,10.6,10.6,172964,0
+OOMA.US,D,20190624,000000,10.47,11.07,10.38,10.75,145201,0
+OOMA.US,D,20190625,000000,10.72,10.81,10.11,10.16,144627,0
+OOMA.US,D,20190626,000000,10.2,10.5,9.85,10.26,201525,0
+OOMA.US,D,20190627,000000,10.31,10.705,10.21,10.52,102207,0
+OOMA.US,D,20190628,000000,10.56,10.79,10.4,10.48,264493,0
+OOMA.US,D,20190701,000000,10.52,10.9,10.41,10.59,75033,0
+OOMA.US,D,20190702,000000,10.55,10.72,10.36,10.67,101285,0
+OOMA.US,D,20190703,000000,10.71,10.78,10.52,10.61,31874,0
+OOMA.US,D,20190705,000000,10.66,10.79,10.45,10.78,33451,0
+OOMA.US,D,20190708,000000,10.68,10.7,10.59,10.63,90627,0
+OOMA.US,D,20190709,000000,10.55,10.71,10.48,10.69,47799,0
+OOMA.US,D,20190710,000000,10.71,10.8501,10.48,10.66,45843,0
+OOMA.US,D,20190711,000000,10.6999,10.9,10.62,10.84,94543,0
+OOMA.US,D,20190712,000000,10.85,12.01,10.85,11.64,106409,0
+OOMA.US,D,20190715,000000,11.64,11.8526,11.3,11.81,61299,0
+OOMA.US,D,20190716,000000,11.76,12.13,11.75,11.93,113962,0
+OOMA.US,D,20190717,000000,11.94,12.17,11.855,11.92,47077,0
+OOMA.US,D,20190718,000000,11.89,12.18,11.83,12.15,45962,0
+OOMA.US,D,20190719,000000,12.11,12.25,11.835,11.95,70299,0
+OOMA.US,D,20190722,000000,11.95,12.07,11.79,11.97,37227,0
+OOMA.US,D,20190723,000000,11.97,12.14,11.88,12.04,54433,0
+OOMA.US,D,20190724,000000,11.97,12.33,11.93,12.24,62172,0
+OOMA.US,D,20190725,000000,12.26,12.28,11.8,11.86,63534,0
+OOMA.US,D,20190726,000000,11.93,12.25,11.905,12.2,58386,0
+OOMA.US,D,20190729,000000,12.18,12.43,12.16,12.35,69742,0
+OOMA.US,D,20190730,000000,12.3,12.61,12.25,12.4,56527,0
+OOMA.US,D,20190731,000000,12.4,13.24,12.4,13.03,125566,0
+OOMA.US,D,20190801,000000,13.02,13.36,12.9301,13.23,98651,0
+OOMA.US,D,20190802,000000,13.17,13.25,12.8925,12.96,143277,0
+OOMA.US,D,20190805,000000,12.71,12.71,11.62,11.78,85089,0
+OOMA.US,D,20190806,000000,11.8,12.14,11.33,11.57,50987,0
+OOMA.US,D,20190807,000000,11.4,11.665,11.2,11.36,40641,0
+OOMA.US,D,20190808,000000,11.42,11.82,11.35,11.73,44741,0
+OOMA.US,D,20190809,000000,11.52,11.9,11.46,11.76,56057,0
+OOMA.US,D,20190812,000000,11.7,12.03,11.55,11.83,54081,0
+OOMA.US,D,20190813,000000,11.83,12.155,11.83,11.96,37736,0
+OOMA.US,D,20190814,000000,11.75,11.75,11.36,11.6,49608,0
+OOMA.US,D,20190815,000000,11.63,12.01,11.51,11.64,69148,0
+OOMA.US,D,20190816,000000,11.75,12.44,11.75,12.31,53011,0
+OOMA.US,D,20190819,000000,12.49,12.58,11.675,11.82,98288,0
+OOMA.US,D,20190820,000000,11.79,12.08,11.75,12.06,39696,0
+OOMA.US,D,20190821,000000,12.18,12.4,12.04,12.34,44087,0
+OOMA.US,D,20190822,000000,12.52,12.52,12.28,12.4,38305,0
+OOMA.US,D,20190823,000000,12.47,12.47,11.68,11.8,54622,0
+OOMA.US,D,20190826,000000,11.99,12.2585,11.93,12.07,56837,0
+OOMA.US,D,20190827,000000,12.17,12.22,11.88,12.04,72041,0
+OOMA.US,D,20190828,000000,13.8,13.8,12.42,13,143625,0
+OOMA.US,D,20190829,000000,12.71,13,12.63,12.71,79648,0
+OOMA.US,D,20190830,000000,12.8,12.8,12.34,12.5,141528,0
+OOMA.US,D,20190903,000000,12.46,12.5,11.76,11.86,68057,0
+OOMA.US,D,20190904,000000,11.99,12.175,11.79,11.97,90939,0
+OOMA.US,D,20190905,000000,12.07,12.08,11.71,11.8,123109,0
+OOMA.US,D,20190906,000000,11.88,12.09,11.709,12,134567,0
+OOMA.US,D,20190909,000000,12.05,12.28,11.86,12.11,94473,0
+OOMA.US,D,20190910,000000,11.96,12.62,11.9,12.24,149870,0
+OOMA.US,D,20190911,000000,12.35,12.69,12.13,12.61,74848,0
+OOMA.US,D,20190912,000000,12.65,12.75,12.42,12.56,79207,0
+OOMA.US,D,20190913,000000,12.66,12.72,12.34,12.46,76381,0
+OOMA.US,D,20190916,000000,12.3,12.3387,11.47,11.66,127307,0
+OOMA.US,D,20190917,000000,11.52,11.562,10.68,10.96,153201,0
+OOMA.US,D,20190918,000000,10.85,11.22,10.73,11.17,176875,0
+OOMA.US,D,20190919,000000,11.17,11.43,10.81,10.84,87778,0
+OOMA.US,D,20190920,000000,10.82,10.8509,10.285,10.63,141412,0
+OOMA.US,D,20190923,000000,10.7,10.7,10.31,10.52,109937,0
+OOMA.US,D,20190924,000000,10.4469,10.51,10.13,10.27,88575,0
+OOMA.US,D,20190925,000000,10.31,10.62,10.2,10.55,63994,0
+OOMA.US,D,20190926,000000,10.58,10.86,10.42,10.44,96526,0
+OOMA.US,D,20190927,000000,10.54,10.91,10.34,10.9,111889,0
+OOMA.US,D,20190930,000000,10.2,10.67,10.12,10.4,302719,0
+OOMA.US,D,20191001,000000,10.54,11.1,10.36,10.72,114576,0
+OOMA.US,D,20191002,000000,10.66,10.83,10.52,10.75,80635,0
+OOMA.US,D,20191003,000000,10.68,10.8,10.44,10.77,54553,0
+OOMA.US,D,20191004,000000,10.73,11.07,10.67,11.04,54709,0
+OOMA.US,D,20191007,000000,11,11.12,10.92,10.99,49658,0
+OOMA.US,D,20191008,000000,10.85,10.99,10.65,10.8,116225,0
+OOMA.US,D,20191009,000000,10.89,11.04,10.79,11,58057,0
+OOMA.US,D,20191010,000000,11.04,11.12,10.86,10.88,79526,0
+OOMA.US,D,20191011,000000,11.02,12.1,10.97,11.22,157891,0
+OOMA.US,D,20191014,000000,11.14,11.2,10.9,10.98,44404,0
+OOMA.US,D,20191015,000000,10.99,11.12,10.86,11.1,54811,0
+OOMA.US,D,20191016,000000,11.05,11.12,10.94,11.05,38251,0
+OOMA.US,D,20191017,000000,11.09,11.42,11.01,11.35,91535,0
+OOMA.US,D,20191018,000000,11.34,11.57,11.25,11.5,68205,0
+OOMA.US,D,20191021,000000,11.52,11.76,11.5,11.58,113961,0
+OOMA.US,D,20191022,000000,11.5,11.5819,11.29,11.46,81257,0
+OOMA.US,D,20191023,000000,11.45,11.5,11.305,11.38,64669,0
+OOMA.US,D,20191024,000000,11.43,11.47,11.19,11.34,49136,0
+OOMA.US,D,20191025,000000,11.3,11.58,11.3,11.43,36189,0
+OOMA.US,D,20191028,000000,11.3614,11.69,11.3614,11.63,40996,0
+OOMA.US,D,20191029,000000,11.6,11.6,11.37,11.47,36694,0
+OOMA.US,D,20191030,000000,11.43,11.43,11.21,11.23,38028,0
+OOMA.US,D,20191031,000000,11.2,11.35,11.1,11.35,43058,0
+OOMA.US,D,20191101,000000,11.42,11.51,11.25,11.26,34987,0
+OOMA.US,D,20191104,000000,11.34,11.62,11.33,11.35,45050,0
+OOMA.US,D,20191105,000000,11.38,11.61,11.335,11.5,45254,0
+OOMA.US,D,20191106,000000,11.42,11.85,11.41,11.61,67085,0
+OOMA.US,D,20191107,000000,11.68,11.79,11.5,11.53,62696,0
+OOMA.US,D,20191108,000000,11.825,11.825,11.39,11.56,30902,0
+OOMA.US,D,20191111,000000,11.48,11.64,11.47,11.54,64720,0
+OOMA.US,D,20191112,000000,11.56,11.83,11.56,11.66,123946,0
+OOMA.US,D,20191113,000000,11.55,11.88,11.55,11.83,99605,0
+OOMA.US,D,20191114,000000,11.79,11.82,11.675,11.74,33467,0
+OOMA.US,D,20191115,000000,11.81,11.86,11.6375,11.7,79868,0
+OOMA.US,D,20191118,000000,11.74,11.77,11.61,11.63,32186,0
+OOMA.US,D,20191119,000000,11.7,11.76,11.39,11.42,48498,0
+OOMA.US,D,20191120,000000,11.34,11.49,11.1,11.11,103282,0
+OOMA.US,D,20191121,000000,11.22,11.385,10.8871,11.15,147542,0
+OOMA.US,D,20191122,000000,13.3,13.3,11.6101,12.05,477524,0
+OOMA.US,D,20191125,000000,12.05,13.24,12.05,13.13,304011,0
+OOMA.US,D,20191126,000000,13.24,13.8,13.19,13.43,144204,0
+OOMA.US,D,20191127,000000,13.46,13.76,13.43,13.6,153301,0
+OOMA.US,D,20191129,000000,13.63,13.92,13.63,13.88,56961,0
+OOMA.US,D,20191202,000000,14.03,14.055,13.68,13.85,163019,0
+OOMA.US,D,20191203,000000,13.82,13.96,13.65,13.87,187123,0
+OOMA.US,D,20191204,000000,14,14.17,13.815,13.91,110979,0
+OOMA.US,D,20191205,000000,13.98,14.015,13.73,13.84,86131,0
+OOMA.US,D,20191206,000000,13.97,14.09,13.7,13.72,160083,0
+OOMA.US,D,20191209,000000,13.7,14.16,13.7,13.81,126069,0
+OOMA.US,D,20191210,000000,13.92,14.03,13.77,13.9,82915,0
+OOMA.US,D,20191211,000000,13.9,13.9,13.51,13.74,76636,0
+OOMA.US,D,20191212,000000,13.73,13.93,13.35,13.36,105041,0
+OOMA.US,D,20191213,000000,13.32,13.65,13.3078,13.44,109018,0
+OOMA.US,D,20191216,000000,13.43,13.61,13.01,13.12,104221,0
+OOMA.US,D,20191217,000000,13.2,13.2,12.67,13.02,132235,0
+OOMA.US,D,20191218,000000,12.97,13.14,12.53,12.88,221486,0
+OOMA.US,D,20191219,000000,12.91,13.08,12.71,12.99,134895,0
+OOMA.US,D,20191220,000000,12.99,13.88,12.66,13.86,556865,0
+OOMA.US,D,20191223,000000,13.75,13.7804,13.535,13.63,118244,0
+OOMA.US,D,20191224,000000,13.6,13.765,13.5563,13.61,40241,0
+OOMA.US,D,20191226,000000,13.6,13.78,13.43,13.46,47689,0
+OOMA.US,D,20191227,000000,13.45,13.5299,13.26,13.31,53029,0
+OOMA.US,D,20191230,000000,13.31,13.31,13.01,13.03,63716,0
+OOMA.US,D,20191231,000000,13,13.41,12.97,13.23,57799,0
+OOMA.US,D,20200102,000000,13.23,13.53,12.88,12.99,87312,0
+OOMA.US,D,20200103,000000,12.8,12.93,12.49,12.68,83777,0
+OOMA.US,D,20200106,000000,12.59,12.81,12.5627,12.68,58295,0
+OOMA.US,D,20200107,000000,12.58,12.68,12.36,12.43,62371,0
+OOMA.US,D,20200108,000000,12.43,12.52,12.26,12.34,53248,0
+OOMA.US,D,20200109,000000,12.35,12.56,12.35,12.47,73869,0
+OOMA.US,D,20200110,000000,12.47,12.9395,12.35,12.66,113294,0
+OOMA.US,D,20200113,000000,12.65,12.97,12.61,12.85,79460,0
+OOMA.US,D,20200114,000000,12.84,13.0741,12.8,13.05,100591,0
+OOMA.US,D,20200115,000000,12.98,13.66,12.98,13.61,109101,0
+OOMA.US,D,20200116,000000,13.72,13.98,13.68,13.96,117558,0
+OOMA.US,D,20200117,000000,14.05,14.14,13.8919,13.99,96283,0
+OOMA.US,D,20200121,000000,13.95,14.085,13.925,14.03,163512,0
+OOMA.US,D,20200122,000000,14.08,14.14,13.63,13.66,106441,0
+OOMA.US,D,20200123,000000,13.55,13.55,13.09,13.21,87686,0
+OOMA.US,D,20200124,000000,13.29,13.29,12.615,12.72,60481,0
+OOMA.US,D,20200127,000000,12.5,13.07,12.5,12.98,76104,0
+OOMA.US,D,20200128,000000,13.03,13.49,13,13.38,64242,0
+OOMA.US,D,20200129,000000,13.33,13.33,12.96,13.01,65049,0
+OOMA.US,D,20200130,000000,12.92,13.24,12.92,13.08,67007,0
+OOMA.US,D,20200131,000000,13.04,13.2,12.92,13.13,75965,0
+OOMA.US,D,20200203,000000,13.21,13.26,13.05,13.22,46540,0
+OOMA.US,D,20200204,000000,13.32,13.4,12.96,13.27,63101,0
+OOMA.US,D,20200205,000000,13.39,13.65,13.17,13.62,46256,0
+OOMA.US,D,20200206,000000,13.74,13.7687,13.47,13.68,49128,0
+OOMA.US,D,20200207,000000,13.72,13.87,13.39,13.68,99056,0
+OOMA.US,D,20200210,000000,13.63,13.81,13.4,13.62,30336,0
+OOMA.US,D,20200211,000000,13.82,13.82,13.36,13.6,45241,0
+OOMA.US,D,20200212,000000,13.68,13.74,13.39,13.51,54698,0
+OOMA.US,D,20200213,000000,13.45,13.75,13.45,13.68,35096,0
+OOMA.US,D,20200214,000000,13.6,13.8,13.59,13.67,51267,0
+OOMA.US,D,20200218,000000,13.6,13.66,13.445,13.54,77211,0
+OOMA.US,D,20200219,000000,13.66,13.85,13.54,13.83,32548,0
+OOMA.US,D,20200220,000000,13.74,13.929,13.69,13.81,49070,0
+OOMA.US,D,20200221,000000,13.83,13.855,13.37,13.38,70517,0
+OOMA.US,D,20200224,000000,13.12,13.3,12.92,12.97,89851,0
+OOMA.US,D,20200225,000000,13.01,13.01,12.38,12.86,96717,0
+OOMA.US,D,20200226,000000,13.07,13.11,12.56,12.69,47870,0
+OOMA.US,D,20200227,000000,12.46,12.89,12.31,12.66,95031,0
+OOMA.US,D,20200228,000000,12.35,12.84,12.2,12.83,125064,0
+OOMA.US,D,20200302,000000,12.9,13.19,12.71,13.14,94143,0
+OOMA.US,D,20200303,000000,13.06,13.44,12.84,13.11,78456,0
+OOMA.US,D,20200304,000000,13.3,13.7,13.18,13.7,103182,0
+OOMA.US,D,20200305,000000,13.39,13.76,13.39,13.76,143736,0
+OOMA.US,D,20200306,000000,13.75,15.37,13.2972,15.26,447357,0
+OOMA.US,D,20200309,000000,14,14.33,13.2201,13.81,228497,0
+OOMA.US,D,20200310,000000,13.95,14.64,13.69,14.55,211846,0
+OOMA.US,D,20200311,000000,14.35,14.46,13.49,13.7,115872,0
+OOMA.US,D,20200312,000000,12.94,12.94,11.42,11.48,135490,0
+OOMA.US,D,20200313,000000,11.98,11.98,10.88,11.74,150186,0
+OOMA.US,D,20200316,000000,10.26,12.41,10.26,10.52,246571,0
+OOMA.US,D,20200317,000000,10.83,10.87,9.88,10.18,211445,0
+OOMA.US,D,20200318,000000,9.66,10,7.45,7.95,235924,0
+OOMA.US,D,20200319,000000,7.98,9.49,7.74,9.34,208677,0
+OOMA.US,D,20200320,000000,9.5,9.96,8.59,8.7,136508,0
+OOMA.US,D,20200323,000000,8.81,9.34,8.21,8.74,103843,0
+OOMA.US,D,20200324,000000,9.22,10.14,8.74,10.08,179087,0
+OOMA.US,D,20200325,000000,10.1,11.05,9.78,9.85,121013,0
+OOMA.US,D,20200326,000000,9.95,10.61,9.775,10.5,104098,0
+OOMA.US,D,20200327,000000,10.18,11.94,9.84,11.31,202439,0
+OOMA.US,D,20200330,000000,11.47,11.7,11.08,11.68,152055,0
+OOMA.US,D,20200331,000000,11.46,12.06,11.42,11.93,172490,0
+OOMA.US,D,20200401,000000,11.4,11.55,11.03,11.45,338323,0
+OOMA.US,D,20200402,000000,11.13,11.54,10.02,10.35,176679,0
+OOMA.US,D,20200403,000000,10.22,11.2,10.22,11.06,125551,0
+OOMA.US,D,20200406,000000,11.43,11.7,10.73,11.2,119511,0
+OOMA.US,D,20200407,000000,11.47,11.67,11,11.2,129466,0
+OOMA.US,D,20200408,000000,11.52,11.65,10.96,11.44,93729,0
+OOMA.US,D,20200409,000000,11.75,12.99,11.7,12.95,195964,0
+OOMA.US,D,20200413,000000,12.65,13.93,12.63,13.22,382980,0
+OOMA.US,D,20200414,000000,13.63,13.63,12.68,12.73,116964,0
+OOMA.US,D,20200415,000000,12.25,12.48,11.825,12.23,157189,0
+OOMA.US,D,20200416,000000,12.1,12.18,10.79,11.22,148178,0
+OOMA.US,D,20200417,000000,11.34,11.58,11.13,11.37,194052,0
+OOMA.US,D,20200420,000000,11.07,11.57,11.05,11.57,163108,0
+OOMA.US,D,20200421,000000,11.25,12.335,11.235,12.07,142608,0
+OOMA.US,D,20200422,000000,12.33,12.33,11.73,11.8,74137,0
+OOMA.US,D,20200423,000000,11.69,12.19,11.64,11.74,104964,0
+OOMA.US,D,20200424,000000,11.69,12.47,11.64,12.15,141501,0
+OOMA.US,D,20200427,000000,12.15,12.15,11.81,11.82,185614,0
+OOMA.US,D,20200428,000000,12.12,12.12,11.74,11.91,123610,0
+OOMA.US,D,20200429,000000,12.15,12.15,11.85,11.94,247906,0
+OOMA.US,D,20200430,000000,11.8,11.95,11.52,11.66,84899,0
+OOMA.US,D,20200501,000000,11.45,11.45,10.94,11.11,77124,0
+OOMA.US,D,20200504,000000,11.03,11.08,10.61,11.07,114749,0
+OOMA.US,D,20200505,000000,11.11,11.19,10.85,11.06,154755,0
+OOMA.US,D,20200506,000000,10.98,11.31,10.81,11.22,149427,0
+OOMA.US,D,20200507,000000,11.23,11.33,10.95,11.28,179725,0
+OOMA.US,D,20200508,000000,11.49,11.74,11.24,11.7,157164,0
+OOMA.US,D,20200511,000000,11.5,12.7,11.49,12.66,341073,0
+OOMA.US,D,20200512,000000,12.69,12.8627,12.11,12.36,204668,0
+OOMA.US,D,20200513,000000,12.21,12.21,11.075,11.11,91119,0
+OOMA.US,D,20200514,000000,10.85,11.02,10.5101,11.02,152105,0
+OOMA.US,D,20200515,000000,11.16,11.48,11.02,11.3,132743,0
+OOMA.US,D,20200518,000000,11.74,12.02,11.53,11.63,183741,0
+OOMA.US,D,20200519,000000,11.55,11.73,11.16,11.2,129927,0
+OOMA.US,D,20200520,000000,11.41,11.475,11.1325,11.38,156993,0
+OOMA.US,D,20200521,000000,11.3,11.93,11.3,11.7,118635,0
+OOMA.US,D,20200522,000000,11.83,12.46,11.55,12.45,217383,0
+OOMA.US,D,20200526,000000,13,13.77,12.61,13.43,491081,0
+OOMA.US,D,20200527,000000,14.69,15.26,12.07,14.24,655364,0
+OOMA.US,D,20200528,000000,14,14.7373,12.58,12.74,316552,0
+OOMA.US,D,20200529,000000,12.67,12.73,12.01,12.54,196768,0
+OOMA.US,D,20200601,000000,12.5,13.48,12.35,12.99,239930,0
+OOMA.US,D,20200602,000000,12.8,13.43,12.7433,13.37,255409,0
+OOMA.US,D,20200603,000000,13.4,14.32,13.22,13.42,245625,0
+OOMA.US,D,20200604,000000,13.3,13.57,13.02,13.16,103363,0
+OOMA.US,D,20200605,000000,13.56,13.77,13.36,13.73,165189,0
+OOMA.US,D,20200608,000000,13.78,13.935,13.4,13.44,179461,0
+OOMA.US,D,20200609,000000,13.2,13.88,13.16,13.58,223770,0
+OOMA.US,D,20200610,000000,13.52,13.6,13.13,13.2,161193,0
+OOMA.US,D,20200611,000000,12.81,13.02,12.4,12.53,292460,0
+OOMA.US,D,20200612,000000,12.92,13.01,12.45,12.66,223610,0
+OOMA.US,D,20200615,000000,12.36,13.65,12.36,13.18,205794,0
+OOMA.US,D,20200616,000000,13.5,13.68,13.025,13.42,172429,0
+OOMA.US,D,20200617,000000,13.3,13.75,13.02,13.61,187076,0
+OOMA.US,D,20200618,000000,13.35,13.76,13.31,13.7,319319,0
+OOMA.US,D,20200619,000000,13.71,13.93,13.59,13.74,436285,0
+OOMA.US,D,20200622,000000,13.85,14.2309,13.6,13.98,167595,0
+OOMA.US,D,20200623,000000,14,14.255,13.8,13.82,165558,0
+OOMA.US,D,20200624,000000,13.8,13.98,13.47,13.9,137383,0
+OOMA.US,D,20200625,000000,14.27,15.26,14.2,15.08,771775,0
+OOMA.US,D,20200626,000000,15.48,15.98,15.31,15.66,931934,0
+OOMA.US,D,20200629,000000,16,16.23,15.15,15.49,480486,0
+OOMA.US,D,20200630,000000,15.59,16.52,15.54,16.48,506437,0
+OOMA.US,D,20200701,000000,16.5,18.26,16.26,18.06,828456,0
+OOMA.US,D,20200702,000000,18.7,19.18,18.47,18.69,603895,0
+OOMA.US,D,20200706,000000,19,19,16.44,16.7,919881,0
+OOMA.US,D,20200707,000000,16.54,16.71,16.05,16.05,379719,0
+OOMA.US,D,20200708,000000,15.98,18.32,15.88,18.02,741511,0
+OOMA.US,D,20200709,000000,18.13,18.13,17.2401,17.76,325374,0
+OOMA.US,D,20200710,000000,18.18,18.18,16.92,17,281154,0
+OOMA.US,D,20200713,000000,17.2,17.23,16,16.03,276922,0
+OOMA.US,D,20200714,000000,16,16.62,15.974,16.34,228795,0
+OOMA.US,D,20200715,000000,16.53,16.65,15.89,15.92,237587,0
+OOMA.US,D,20200716,000000,15.8,15.895,15.38,15.47,172975,0
+OOMA.US,D,20200717,000000,15.43,16.48,15.23,16.15,404622,0
+OOMA.US,D,20200720,000000,16.15,16.32,15.37,15.9,206215,0
+OOMA.US,D,20200721,000000,16.28,16.45,15.79,15.99,197236,0
+OOMA.US,D,20200722,000000,16.52,16.52,15.82,15.91,208513,0
+OOMA.US,D,20200723,000000,15.84,16.01,15.5,15.9,124267,0
+OOMA.US,D,20200724,000000,15.55,15.7,15,15.11,173646,0
+OOMA.US,D,20200727,000000,15.07,16.02,15.07,15.99,165914,0
+OOMA.US,D,20200728,000000,15.99,16.15,15.7701,15.84,104316,0
+OOMA.US,D,20200729,000000,15.83,16.2099,15.41,15.59,175616,0
+OOMA.US,D,20200730,000000,15.44,15.8,15.41,15.62,98467,0
+OOMA.US,D,20200731,000000,15.6,15.6,15,15.14,199256,0
+OOMA.US,D,20200803,000000,15.25,16.12,15.11,16.06,179694,0
+OOMA.US,D,20200804,000000,15.93,16.31,15.65,16.27,129374,0
+OOMA.US,D,20200805,000000,16.2,16.44,15.99,16.31,140641,0
+OOMA.US,D,20200806,000000,16.22,16.32,15.71,16,127798,0
+OOMA.US,D,20200807,000000,15.93,16.28,15.88,15.97,101919,0
+OOMA.US,D,20200810,000000,16,16.77,15.93,16.46,159580,0
+OOMA.US,D,20200811,000000,16.52,16.98,16.28,16.52,224838,0
+OOMA.US,D,20200812,000000,16.69,16.73,16.26,16.31,74433,0
+OOMA.US,D,20200813,000000,16.12,16.75,16.11,16.74,88146,0
+OOMA.US,D,20200814,000000,16.64,16.73,16.2,16.4,100364,0
+OOMA.US,D,20200817,000000,16.54,18.08,16.2887,17.59,566842,0
+OOMA.US,D,20200818,000000,17.7,17.94,17.26,17.9,246115,0
+OOMA.US,D,20200819,000000,18,18,16.64,17.46,276447,0
+OOMA.US,D,20200820,000000,17.18,17.39,17.01,17.18,188383,0
+OOMA.US,D,20200821,000000,17.13,17.13,16.6235,16.72,133308,0
+OOMA.US,D,20200824,000000,16.88,16.88,15.04,15.07,398763,0
+OOMA.US,D,20200825,000000,15.23,15.99,14.99,15.96,461683,0
+OOMA.US,D,20200826,000000,16.72,17.14,15.26,15.31,560768,0
+OOMA.US,D,20200827,000000,15.15,15.1928,14.54,14.66,577828,0
+OOMA.US,D,20200828,000000,14.65,14.65,14.03,14.2,313188,0
+OOMA.US,D,20200831,000000,14.2,14.25,13.6,13.64,332556,0
+OOMA.US,D,20200901,000000,13.69,14.18,13.48,13.87,530924,0
+OOMA.US,D,20200902,000000,13.79,14.49,13.77,14.17,198382,0
+OOMA.US,D,20200903,000000,14.09,14.09,13.3337,13.51,249657,0
+OOMA.US,D,20200904,000000,13.67,13.67,12.935,13.27,152948,0
+OOMA.US,D,20200908,000000,13.09,13.35,13.0002,13.21,210928,0
+OOMA.US,D,20200909,000000,13.37,13.4422,13.02,13.07,140395,0
+OOMA.US,D,20200910,000000,13.18,13.56,13.16,13.2,242653,0
+OOMA.US,D,20200911,000000,13.27,13.52,13.24,13.34,168410,0
+OOMA.US,D,20200914,000000,13.48,13.62,13.3,13.36,99705,0
+OOMA.US,D,20200915,000000,13.36,13.52,13.28,13.38,156102,0
+OOMA.US,D,20200916,000000,13.27,13.44,13.17,13.21,273018,0
+OOMA.US,D,20200917,000000,13.01,13.21,12.97,13.1,218990,0
+OOMA.US,D,20200918,000000,13.17,13.17,12.53,13.03,371207,0
+OOMA.US,D,20200921,000000,12.84,13.15,12.75,12.94,205726,0
+OOMA.US,D,20200922,000000,12.96,13.3,12.9,13.27,203636,0
+OOMA.US,D,20200923,000000,13.17,13.3,12.75,12.76,206401,0
+OOMA.US,D,20200924,000000,12.74,13.03,12.66,12.78,131172,0
+OOMA.US,D,20200925,000000,12.76,13.07,12.71,12.97,124525,0
+OOMA.US,D,20200928,000000,13.11,13.2,12.96,13.13,88473,0
+OOMA.US,D,20200929,000000,13.13,13.3,13.08,13.25,73065,0
+OOMA.US,D,20200930,000000,13.24,13.39,12.93,13.05,105961,0
+OOMA.US,D,20201001,000000,13.28,13.455,12.98,13.4,173505,0
+OOMA.US,D,20201002,000000,13.14,13.305,12.89,13.06,212378,0
+OOMA.US,D,20201005,000000,13.12,13.32,13.12,13.26,108715,0
+OOMA.US,D,20201006,000000,13.41,13.72,13.35,13.43,174748,0
+OOMA.US,D,20201007,000000,13.6,13.7,13.4617,13.67,159805,0
+OOMA.US,D,20201008,000000,13.76,13.9,13.49,13.53,98180,0
+OOMA.US,D,20201009,000000,13.64,13.83,13.54,13.73,132619,0
+OOMA.US,D,20201012,000000,13.76,14.2,13.67,14.17,173198,0
+OOMA.US,D,20201013,000000,14.17,14.45,14.0702,14.4,102538,0
+OOMA.US,D,20201014,000000,14.41,14.41,14,14.11,90454,0
+OOMA.US,D,20201015,000000,13.95,14.72,13.75,14.71,171649,0
+OOMA.US,D,20201016,000000,14.61,14.96,14.5,14.78,157739,0
+OOMA.US,D,20201019,000000,14.85,14.92,14.49,14.56,110674,0
+OOMA.US,D,20201020,000000,14.63,14.85,14.5101,14.78,121752,0
+OOMA.US,D,20201021,000000,14.8,14.8,14.27,14.58,124367,0
+OOMA.US,D,20201022,000000,14.72,14.97,14.41,14.93,217436,0
+OOMA.US,D,20201023,000000,14.9,15.16,14.69,14.91,133989,0
+OOMA.US,D,20201026,000000,14.73,14.83,14.42,14.5,51719,0
+OOMA.US,D,20201027,000000,14.5,14.5712,14.13,14.37,156281,0
+OOMA.US,D,20201028,000000,14.11,14.27,13.76,14.17,83187,0
+OOMA.US,D,20201029,000000,14.08,14.185,13.89,14.15,51289,0
+OOMA.US,D,20201030,000000,14.1,14.185,13.94,14.11,120480,0
+OOMA.US,D,20201102,000000,14.12,14.14,13.45,13.51,82349,0
+OOMA.US,D,20201103,000000,13.65,13.74,13.4,13.63,223863,0
+OOMA.US,D,20201104,000000,13.61,13.92,13.61,13.79,180338,0
+OOMA.US,D,20201105,000000,13.83,14.07,13.21,13.42,323308,0
+OOMA.US,D,20201106,000000,13.35,13.51,13.17,13.2,75814,0
+OOMA.US,D,20201109,000000,13.46,13.73,13.07,13.47,140777,0
+OOMA.US,D,20201110,000000,13.57,14.0503,13.57,13.99,87384,0
+OOMA.US,D,20201111,000000,14,14.14,13.62,14,61352,0
+OOMA.US,D,20201112,000000,13.92,14.13,13.74,13.92,66299,0
+OOMA.US,D,20201113,000000,13.93,14.145,13.79,14.07,59273,0
+OOMA.US,D,20201116,000000,14.17,14.419,14.095,14.32,101757,0
+OOMA.US,D,20201117,000000,14.35,14.73,14.23,14.67,124047,0
+OOMA.US,D,20201118,000000,14.8,14.97,14.62,14.77,84844,0
+OOMA.US,D,20201119,000000,14.9,15.56,14.7329,14.99,266799,0
+OOMA.US,D,20201120,000000,15.375,16.32,14.8,16.28,621608,0
+OOMA.US,D,20201123,000000,16.28,17.07,16.251,16.47,444569,0
+OOMA.US,D,20201124,000000,16.26,16.58,15.3,15.53,480462,0
+OOMA.US,D,20201125,000000,15.6,15.7448,15.17,15.42,81467,0
+OOMA.US,D,20201127,000000,15.5,15.7,15.1,15.41,73916,0
+OOMA.US,D,20201130,000000,15.5,16.05,15.46,15.61,106244,0
+OOMA.US,D,20201201,000000,15.73,16.39,15.685,16.22,147061,0
+OOMA.US,D,20201202,000000,16.14,16.43,15.86,16.41,94770,0
+OOMA.US,D,20201203,000000,16.58,16.6,16.3619,16.58,90077,0
+OOMA.US,D,20201204,000000,16.72,16.72,16.1,16.57,164986,0
+OOMA.US,D,20201207,000000,16.57,16.95,16.495,16.75,95083,0
+OOMA.US,D,20201208,000000,16.77,16.89,16.46,16.82,56423,0
+OOMA.US,D,20201209,000000,16.93,17.05,16.18,16.34,186446,0
+OOMA.US,D,20201210,000000,16.16,16.72,16.03,16.59,120009,0
+OOMA.US,D,20201211,000000,16.42,16.885,16.19,16.37,76244,0
+OOMA.US,D,20201214,000000,16.34,16.875,16.28,16.41,74178,0
+OOMA.US,D,20201215,000000,16.45,16.8,16.29,16.54,81959,0
+OOMA.US,D,20201216,000000,16.6,16.74,15.8,15.83,155546,0
+OOMA.US,D,20201217,000000,15.83,15.95,15.46,15.68,126550,0
+OOMA.US,D,20201218,000000,15.71,15.8,14.51,14.57,313034,0
+OOMA.US,D,20201221,000000,14.57,15,14.24,14.77,131027,0
+OOMA.US,D,20201222,000000,14.77,14.93,14.35,14.38,162857,0
+OOMA.US,D,20201223,000000,14.51,14.855,14.1302,14.38,85423,0
+OOMA.US,D,20201224,000000,14.36,14.42,14.14,14.42,29781,0
+OOMA.US,D,20201228,000000,14.55,14.84,14.38,14.64,67546,0
+OOMA.US,D,20201229,000000,14.76,14.99,14.25,14.53,131412,0
+OOMA.US,D,20201230,000000,14.55,14.69,14.13,14.28,73129,0
+OOMA.US,D,20201231,000000,14.25,14.49,14.14,14.4,126942,0
+OOMA.US,D,20210104,000000,14.41,14.51,13.6,13.78,62512,0
+OOMA.US,D,20210105,000000,13.75,14.339,13.74,14.19,141230,0
+OOMA.US,D,20210106,000000,14.32,15,14.18,14.85,155725,0
+OOMA.US,D,20210107,000000,14.71,14.88,14.42,14.85,60902,0
+OOMA.US,D,20210108,000000,14.85,15.11,14.7,14.94,80815,0
+OOMA.US,D,20210111,000000,15,15,14.43,14.58,60722,0
+OOMA.US,D,20210112,000000,14.55,14.78,14.27,14.77,64385,0
+OOMA.US,D,20210113,000000,14.79,14.79,14.4806,14.64,61435,0
+OOMA.US,D,20210114,000000,14.64,15.21,14.465,15.06,133752,0
+OOMA.US,D,20210115,000000,14.87,15.17,14.56,14.67,163119,0
+OOMA.US,D,20210119,000000,14.88,14.88,14.53,14.77,76233,0
+OOMA.US,D,20210120,000000,14.73,14.98,14.6,14.68,65415,0
+OOMA.US,D,20210121,000000,14.61,14.93,14.57,14.84,48175,0
+OOMA.US,D,20210122,000000,14.78,15.29,14.74,15.22,208798,0
+OOMA.US,D,20210125,000000,15.24,15.4999,15.13,15.28,78699,0
+OOMA.US,D,20210126,000000,15.39,15.48,14.69,14.74,91191,0
+OOMA.US,D,20210127,000000,14.51,14.66,14,14.05,101257,0
+OOMA.US,D,20210128,000000,14.18,14.25,13.76,13.77,225172,0
+OOMA.US,D,20210129,000000,13.96,13.96,13.43,13.47,120962,0
+OOMA.US,D,20210201,000000,13.56,14.0841,13.32,13.87,222105,0
+OOMA.US,D,20210202,000000,14.04,14.52,13.94,14.24,72947,0
+OOMA.US,D,20210203,000000,14.15,14.35,13.9,13.96,92266,0
+OOMA.US,D,20210204,000000,13.98,14.59,13.96,14.59,77817,0
+OOMA.US,D,20210205,000000,14.69,15.0824,14.585,15.05,79135,0
+OOMA.US,D,20210208,000000,15.16,15.53,14.83,14.99,84282,0
+OOMA.US,D,20210209,000000,14.99,15.49,14.9744,15.26,79780,0
+OOMA.US,D,20210210,000000,15.29,15.48,15.01,15.37,83871,0
+OOMA.US,D,20210211,000000,15.4,15.47,15.1248,15.32,64264,0
+OOMA.US,D,20210212,000000,15.3,15.55,15.05,15.55,47142,0
+OOMA.US,D,20210216,000000,15.55,15.88,15.51,15.75,75507,0
+OOMA.US,D,20210217,000000,15.65,15.84,15.5,15.79,79826,0
+OOMA.US,D,20210218,000000,15.74,15.76,15.6,15.75,64952,0
+OOMA.US,D,20210219,000000,15.75,16.32,15.75,16.2,88296,0
+OOMA.US,D,20210222,000000,16.16,16.16,15.65,15.8,97345,0
+OOMA.US,D,20210223,000000,15.76,15.8,15.034,15.7,95734,0
+OOMA.US,D,20210224,000000,15.68,15.94,15.29,15.9,95339,0
+OOMA.US,D,20210225,000000,15.78,16.035,15.54,15.88,93891,0
+OOMA.US,D,20210226,000000,15.9,16.07,15.66,15.8,65107,0
+OOMA.US,D,20210301,000000,16,16.47,15.845,16.28,149697,0
+OOMA.US,D,20210302,000000,16.02,16.7,15.33,16.24,212445,0
+OOMA.US,D,20210303,000000,16.06,16.47,15.76,15.98,226753,0
+OOMA.US,D,20210304,000000,15.93,16.36,15.54,16.02,195629,0
+OOMA.US,D,20210305,000000,16.12,16.12,15.63,16.02,192914,0
+OOMA.US,D,20210308,000000,15.88,16.49,15.85,16.37,156984,0
+OOMA.US,D,20210309,000000,16.24,17.23,16.24,17.12,157056,0
+OOMA.US,D,20210310,000000,17.05,17.65,17.05,17.55,118342,0
+OOMA.US,D,20210311,000000,17.61,17.91,17.419,17.91,167388,0
+OOMA.US,D,20210312,000000,17.97,18.23,17.57,17.66,295379,0
+OOMA.US,D,20210315,000000,17.5,17.66,17.2,17.49,99455,0
+OOMA.US,D,20210316,000000,17.28,17.3,16.65,16.87,133416,0
+OOMA.US,D,20210317,000000,16.63,16.8,16.43,16.6,172976,0
+OOMA.US,D,20210318,000000,16.63,16.95,16.385,16.73,196166,0
+OOMA.US,D,20210319,000000,16.7,17.46,16.5922,17.39,299357,0
+OOMA.US,D,20210322,000000,17.39,17.6,16.92,17.07,107410,0
+OOMA.US,D,20210323,000000,16.88,17.06,16.77,16.86,91535,0
+OOMA.US,D,20210324,000000,16.99,17,16.42,16.47,163682,0
+OOMA.US,D,20210325,000000,16.3,16.41,15.955,16.28,118543,0
+OOMA.US,D,20210326,000000,16.37,16.55,15.83,16.02,137149,0
+OOMA.US,D,20210329,000000,16.17,16.17,15.55,15.57,101907,0
+OOMA.US,D,20210330,000000,15.6,15.86,15.55,15.65,97387,0
+OOMA.US,D,20210331,000000,15.79,16.24,15.65,15.85,146737,0
+OOMA.US,D,20210401,000000,16.04,16.21,15.89,16.21,187244,0
+OOMA.US,D,20210405,000000,16.21,16.33,15.81,16.06,70068,0
+OOMA.US,D,20210406,000000,16.13,17,16.045,16.76,375714,0
+OOMA.US,D,20210407,000000,16.95,17.13,16.23,16.25,84008,0
+OOMA.US,D,20210408,000000,16.53,16.59,16.11,16.45,147678,0
+OOMA.US,D,20210409,000000,16.38,16.63,16.205,16.43,122177,0
+OOMA.US,D,20210412,000000,16.39,16.39,16.08,16.27,115172,0
+OOMA.US,D,20210413,000000,16.31,16.56,16.01,16.54,88750,0
+OOMA.US,D,20210414,000000,16.57,17.07,16.5,16.98,237878,0
+OOMA.US,D,20210415,000000,16.89,16.92,16.23,16.5,83005,0
+OOMA.US,D,20210416,000000,16.54,17,16.25,16.88,155000,0
+OOMA.US,D,20210419,000000,16.88,17.19,16.57,16.73,54422,0
+OOMA.US,D,20210420,000000,16.67,16.9,16.45,16.5,54289,0
+OOMA.US,D,20210421,000000,16.44,16.73,16.3649,16.63,49992,0
+OOMA.US,D,20210422,000000,16.75,17,16.51,16.52,64204,0
+OOMA.US,D,20210423,000000,16.64,17.05,16.61,16.99,50282,0
+OOMA.US,D,20210426,000000,16.9,17.32,16.81,16.86,46045,0
+OOMA.US,D,20210427,000000,16.85,16.93,16.65,16.81,47126,0
+OOMA.US,D,20210428,000000,16.89,16.98,16.53,16.73,90688,0
+OOMA.US,D,20210429,000000,16.77,16.9533,16.48,16.48,73351,0
+OOMA.US,D,20210430,000000,16.32,16.61,16.32,16.53,101354,0
+OOMA.US,D,20210503,000000,16.62,17.19,16.46,16.59,53791,0
+OOMA.US,D,20210504,000000,16.51,16.99,16.15,16.21,88228,0
+OOMA.US,D,20210505,000000,16.35,16.47,16.054,16.31,71896,0
+OOMA.US,D,20210506,000000,16.16,16.45,16.07,16.26,103549,0
+OOMA.US,D,20210507,000000,16.26,16.83,16.26,16.4,78511,0
+OOMA.US,D,20210510,000000,16.32,16.32,15.94,16.07,52304,0
+OOMA.US,D,20210511,000000,15.84,16.18,15.76,15.96,58345,0
+OOMA.US,D,20210512,000000,15.81,16.06,15.75,15.76,147654,0
+OOMA.US,D,20210513,000000,15.73,16.23,15.65,15.99,118493,0
+OOMA.US,D,20210514,000000,16.01,16.55,16.01,16.25,42075,0
+OOMA.US,D,20210517,000000,16.16,16.4,15.9,16.16,144678,0
+OOMA.US,D,20210518,000000,16.29,16.49,16.04,16.22,41419,0
+OOMA.US,D,20210519,000000,16.05,16.44,15.85,16.35,42269,0
+OOMA.US,D,20210520,000000,16.35,16.69,16.17,16.44,44560,0
+OOMA.US,D,20210521,000000,16.67,16.74,16.29,16.35,30233,0
+OOMA.US,D,20210524,000000,16.41,16.58,16,16.03,100511,0
+OOMA.US,D,20210525,000000,16.27,16.9,16.27,16.41,80988,0
+OOMA.US,D,20210526,000000,16.44,16.61,16.14,16.37,58237,0
+OOMA.US,D,20210527,000000,17.42,19.32,17.34,18.99,357992,0
+OOMA.US,D,20210528,000000,18.69,19.59,18.48,19.41,188940,0
+OOMA.US,D,20210601,000000,19.4,19.79,19.04,19.4,128070,0
+OOMA.US,D,20210602,000000,19.01,19.71,18.82,19.17,217207,0
+OOMA.US,D,20210603,000000,19.18,19.45,19,19.3,98532,0
+OOMA.US,D,20210604,000000,19.35,19.67,19.21,19.63,80282,0
+OOMA.US,D,20210607,000000,19.69,19.9,19.425,19.89,93723,0
+OOMA.US,D,20210608,000000,19.94,21.11,19.9,20.99,247337,0
+OOMA.US,D,20210609,000000,20.8,21.22,20.8,21.09,283067,0
+OOMA.US,D,20210610,000000,21.1,23.33,21.02,22.67,884901,0
+OOMA.US,D,20210611,000000,23.07,24.1,22.8,24.02,599225,0
+OOMA.US,D,20210614,000000,24.35,24.89,24.075,24.2,399573,0
+OOMA.US,D,20210615,000000,24.2,24.24,22.82,23.32,219814,0
+OOMA.US,D,20210616,000000,23.21,23.38,22,22,285996,0
+OOMA.US,D,20210617,000000,22,22.4,21.84,21.86,247816,0
+OOMA.US,D,20210618,000000,21.32,22,21.12,21.5,473388,0
+OOMA.US,D,20210621,000000,21.66,21.75,21.17,21.26,302498,0
+OOMA.US,D,20210622,000000,21.1,21.25,20.82,20.95,247359,0
+OOMA.US,D,20210623,000000,20.94,21.11,20.72,20.95,168653,0
+OOMA.US,D,20210624,000000,21,21.28,20.8,20.94,195861,0
+OOMA.US,D,20210625,000000,20.93,21.18,20.9,21,569240,0
+OOMA.US,D,20210628,000000,21.08,21.4,20.25,20.31,170377,0
+OOMA.US,D,20210629,000000,20.34,20.365,19.88,20.05,114610,0
+OOMA.US,D,20210630,000000,19.96,19.96,18.72,18.86,326873,0
+OOMA.US,D,20210701,000000,18.88,18.99,18.79,18.9,350607,0
+OOMA.US,D,20210702,000000,18.95,19.69,18.7561,19.56,378822,0
+OOMA.US,D,20210706,000000,19.39,19.8,19.28,19.31,96607,0
+OOMA.US,D,20210707,000000,19.34,19.75,18.66,18.7,97075,0
+OOMA.US,D,20210708,000000,18.48,18.93,18.125,18.61,92021,0
+OOMA.US,D,20210709,000000,18.71,18.93,18.61,18.64,114081,0
+OOMA.US,D,20210712,000000,18.5,18.81,18.22,18.75,72939,0
+OOMA.US,D,20210713,000000,18.76,19.13,18.38,19,105060,0
+OOMA.US,D,20210714,000000,19.06,19.08,18.47,18.49,82742,0
+OOMA.US,D,20210715,000000,18.41,18.54,18.14,18.33,90524,0
+OOMA.US,D,20210716,000000,18.4,18.75,18.2,18.3,87471,0
+OOMA.US,D,20210719,000000,17.95,18.09,17.66,17.92,83359,0
+OOMA.US,D,20210720,000000,17.98,18.57,17.91,18.21,188784,0
+OOMA.US,D,20210721,000000,18.25,18.77,18.25,18.59,202649,0
+OOMA.US,D,20210722,000000,18.5,18.64,18.15,18.21,57002,0
+OOMA.US,D,20210723,000000,18.33,18.5,17.91,18.27,62505,0
+OOMA.US,D,20210726,000000,18.28,18.51,18,18.05,63559,0
+OOMA.US,D,20210727,000000,17.86,18.32,17.795,18.3,82786,0
+OOMA.US,D,20210728,000000,18.39,18.7,18.17,18.49,63909,0
+OOMA.US,D,20210729,000000,18.54,18.92,18.53,18.72,56843,0
+OOMA.US,D,20210730,000000,18.62,18.77,18.47,18.55,71037,0
+OOMA.US,D,20210802,000000,18.52,18.55,17.98,18.07,97595,0
+OOMA.US,D,20210803,000000,17.99,18.22,17.72,17.97,100346,0
+OOMA.US,D,20210804,000000,17.83,17.87,17.6,17.69,50550,0
+OOMA.US,D,20210805,000000,17.6,17.8726,17.45,17.83,58920,0
+OOMA.US,D,20210806,000000,17.94,18.095,17.4,17.51,83637,0
+OOMA.US,D,20210809,000000,17.33,17.48,17.11,17.17,80002,0
+OOMA.US,D,20210810,000000,17.02,17.235,16.91,17.07,70727,0
+OOMA.US,D,20210811,000000,17.09,17.295,16.955,17.19,83690,0
+OOMA.US,D,20210812,000000,17.27,17.52,16.93,17.4,243018,0
+OOMA.US,D,20210813,000000,17.5,18.25,17.2206,17.9,84756,0
+OOMA.US,D,20210816,000000,17.84,17.84,17.05,17.19,74745,0
+OOMA.US,D,20210817,000000,17,17.25,16.865,17.18,88175,0
+OOMA.US,D,20210818,000000,17.15,17.54,17.15,17.48,95667,0
+OOMA.US,D,20210819,000000,17.35,17.86,17.28,17.82,94196,0
+OOMA.US,D,20210820,000000,17.72,18.21,17.72,18.15,81340,0
+OOMA.US,D,20210823,000000,18.35,18.365,18.09,18.3,34706,0
+OOMA.US,D,20210824,000000,18.4,18.54,18.07,18.43,45531,0
+OOMA.US,D,20210825,000000,18.4,18.4,17.88,18.08,66210,0
+OOMA.US,D,20210826,000000,18.07,18.175,17.77,17.77,33897,0
+OOMA.US,D,20210827,000000,17.8,18.42,17.765,18.4,76596,0
+OOMA.US,D,20210830,000000,18.54,18.64,18.2,18.62,57404,0
+OOMA.US,D,20210831,000000,18.49,19.1,18.4048,19,93006,0
+OOMA.US,D,20210901,000000,19.17,19.27,18.8687,19.11,66951,0
+OOMA.US,D,20210902,000000,19.16,19.99,19.16,19.73,195558,0
+OOMA.US,D,20210903,000000,21.42,23.2499,21.12,22.62,417741,0
+OOMA.US,D,20210907,000000,22.41,22.62,21.14,21.38,255883,0
+OOMA.US,D,20210908,000000,21.3,21.8599,20.84,21.67,186349,0
+OOMA.US,D,20210909,000000,21.82,21.95,20.96,20.97,133221,0
+OOMA.US,D,20210910,000000,20.96,22.132,20.67,21.69,317834,0
+OOMA.US,D,20210913,000000,21.85,22.1425,21.5,21.54,104735,0
+OOMA.US,D,20210914,000000,21.6,21.6,20.39,20.46,104727,0
+OOMA.US,D,20210915,000000,20.32,20.7,20.1,20.36,108621,0
+OOMA.US,D,20210916,000000,20.19,20.2382,19.6,19.65,155046,0
+OOMA.US,D,20210917,000000,19.75,19.98,19.18,19.49,193382,0
+OOMA.US,D,20210920,000000,19.07,19.15,18.64,18.64,173313,0
+OOMA.US,D,20210921,000000,18.66,19.45,18.66,19.23,142639,0
+OOMA.US,D,20210922,000000,19.4,20.14,19.25,19.99,121468,0
+OOMA.US,D,20210923,000000,20.06,20.19,19.5565,19.93,63414,0
+OOMA.US,D,20210924,000000,19.66,19.805,19.36,19.72,50502,0
+OOMA.US,D,20210927,000000,19.75,20.6,19.56,20.41,176786,0
+OOMA.US,D,20210928,000000,20.18,20.18,18.84,18.87,116982,0
+OOMA.US,D,20210929,000000,18.79,19.05,18.5101,18.58,85834,0
+OOMA.US,D,20210930,000000,18.84,18.96,18.54,18.61,64372,0
+OOMA.US,D,20211001,000000,18.82,19.26,18.46,19.03,89835,0
+OOMA.US,D,20211004,000000,18.86,19.36,18.72,19.34,93268,0
+OOMA.US,D,20211005,000000,19.37,19.8011,18.995,19.58,55866,0
+OOMA.US,D,20211006,000000,19.3,19.64,19.2583,19.61,76178,0
+OOMA.US,D,20211007,000000,19.77,20.2,19.77,20.08,52488,0
+OOMA.US,D,20211008,000000,20.26,20.26,19.53,19.56,38453,0
+OOMA.US,D,20211011,000000,19.46,20.22,19.335,19.67,68962,0
+OOMA.US,D,20211012,000000,19.87,19.87,18.9861,19.03,42639,0
+OOMA.US,D,20211013,000000,19.09,19.265,18.92,19.11,43176,0
+OOMA.US,D,20211014,000000,19.48,19.56,19.13,19.25,58345,0
+OOMA.US,D,20211015,000000,19.65,19.75,19.23,19.7,105991,0
+OOMA.US,D,20211018,000000,19.73,19.75,19.23,19.71,75783,0
+OOMA.US,D,20211019,000000,19.66,20.03,19.37,19.74,92470,0
+OOMA.US,D,20211020,000000,19.56,19.91,19.56,19.74,64463,0
+OOMA.US,D,20211021,000000,19.55,19.99,19.48,19.93,52705,0
+OOMA.US,D,20211022,000000,20.03,20.07,19.7,19.99,53925,0
+OOMA.US,D,20211025,000000,19.83,20.215,19.83,19.83,123703,0
+OOMA.US,D,20211026,000000,19.97,20.11,19.6,19.78,65787,0
+OOMA.US,D,20211027,000000,19.66,22.3019,19.66,22,424525,0
+OOMA.US,D,20211028,000000,22.2,22.6464,21.7,22.1,147525,0
+OOMA.US,D,20211029,000000,22,23.98,21.78,23.1,151822,0
+OOMA.US,D,20211101,000000,22.96,23.95,22.95,23.78,149557,0
+OOMA.US,D,20211102,000000,23.82,24.2769,22.06,22.48,156144,0
+OOMA.US,D,20211103,000000,22.38,22.6135,21.7063,21.85,102922,0
+OOMA.US,D,20211104,000000,22.12,22.74,21.56,21.98,84893,0
+OOMA.US,D,20211105,000000,21.99,22.28,21.5,21.76,68955,0
+OOMA.US,D,20211108,000000,21.7,22.14,21.7,21.98,51426,0
+OOMA.US,D,20211109,000000,22,22.0611,21.55,21.83,87239,0
+OOMA.US,D,20211110,000000,21.6,22.06,21.55,21.73,60865,0
+OOMA.US,D,20211111,000000,21.89,22,21.61,21.78,67663,0
+OOMA.US,D,20211112,000000,21.83,22,21.6,21.72,95497,0
+OOMA.US,D,20211115,000000,21.83,21.8451,21.14,21.65,182686,0
+OOMA.US,D,20211116,000000,21.48,21.9,21.4,21.49,97573,0
+OOMA.US,D,20211117,000000,21.45,21.4755,20.8,21.09,110200,0
+OOMA.US,D,20211118,000000,21.27,21.41,20.09,20.53,97570,0
+OOMA.US,D,20211119,000000,20.37,20.61,19.91,19.99,83427,0
+OOMA.US,D,20211122,000000,19.95,20.73,19.67,20.48,88226,0
+OOMA.US,D,20211123,000000,20.74,20.74,19.875,20.44,85348,0
+OOMA.US,D,20211124,000000,20.1757,20.4526,20.03,20.35,44363,0
+OOMA.US,D,20211126,000000,19.88,20.2,19.115,19.44,49622,0
+OOMA.US,D,20211129,000000,19.92,19.99,18.72,18.81,121164,0
+OOMA.US,D,20211130,000000,18.78,19.1,18.13,18.81,88934,0
+OOMA.US,D,20211201,000000,19.3,19.8533,18.6,18.8,108846,0
+OOMA.US,D,20211202,000000,18.82,19.2616,18.41,19.12,68526,0
+OOMA.US,D,20211203,000000,18.25,19.03,18.17,18.81,216587,0
+OOMA.US,D,20211206,000000,18.58,19.1848,18.13,19.14,77663,0
+OOMA.US,D,20211207,000000,19.34,19.68,19.21,19.59,70649,0
+OOMA.US,D,20211208,000000,19.61,19.78,19.43,19.52,51419,0
+OOMA.US,D,20211209,000000,19.37,20.09,19.3,19.41,68024,0
+OOMA.US,D,20211210,000000,19.49,19.49,18.8398,19.03,56453,0
+OOMA.US,D,20211213,000000,19.79,21.26,19.27,20.52,189892,0
+OOMA.US,D,20211214,000000,20.5,20.85,20.075,20.22,82225,0
+OOMA.US,D,20211215,000000,20.46,20.85,19.7501,20.76,122631,0
+OOMA.US,D,20211216,000000,21,21.89,20.96,21.53,176546,0
+OOMA.US,D,20211217,000000,21.57,21.57,20.41,20.58,472760,0
+OOMA.US,D,20211220,000000,20.16,20.445,19.4,19.89,101188,0
+OOMA.US,D,20211221,000000,20.09,20.61,20.015,20.26,61905,0
+OOMA.US,D,20211222,000000,20.08,20.63,19.96,20.22,64795,0
+OOMA.US,D,20211223,000000,20.27,20.65,20.175,20.33,44634,0
+OOMA.US,D,20211227,000000,20.37,20.58,20,20.52,53638,0
+OOMA.US,D,20211228,000000,20.51,20.9145,20.29,20.33,42568,0
+OOMA.US,D,20211229,000000,20.31,20.52,19.965,20.5,42343,0
+OOMA.US,D,20211230,000000,20.52,20.71,20.37,20.37,47119,0
+OOMA.US,D,20211231,000000,20.34,20.55,20.15,20.44,47200,0
+OOMA.US,D,20220103,000000,20.51,21.015,20.32,20.85,41199,0
+OOMA.US,D,20220104,000000,21.03,21.254,20.05,20.2,66886,0
+OOMA.US,D,20220105,000000,20.16,20.27,19.67,19.71,48231,0
+OOMA.US,D,20220106,000000,19.67,19.98,19.49,19.79,40038,0
+OOMA.US,D,20220107,000000,19.73,19.88,19.22,19.27,41506,0
+OOMA.US,D,20220110,000000,19.27,19.57,18.75,19.48,42950,0
+OOMA.US,D,20220111,000000,19.35,19.81,19.26,19.74,44499,0
+OOMA.US,D,20220112,000000,19.78,19.8,19.27,19.41,58883,0
+OOMA.US,D,20220113,000000,19.62,19.62,18.9601,19.09,65175,0
+OOMA.US,D,20220114,000000,18.63,19.32,18.6,19.31,46063,0
+OOMA.US,D,20220118,000000,19.1,19.1,18.51,18.75,54551,0
+OOMA.US,D,20220119,000000,18.67,18.89,18.36,18.76,44343,0
+OOMA.US,D,20220120,000000,18.69,19.07,18.55,18.59,66963,0
+OOMA.US,D,20220121,000000,18.49,18.96,18.26,18.35,109644,0
+OOMA.US,D,20220124,000000,18.1,18.79,17.75,18.66,86808,0
+OOMA.US,D,20220125,000000,18.43,18.67,17.79,18.08,46347,0
+OOMA.US,D,20220126,000000,18.19,18.48,17.3,17.34,84928,0
+OOMA.US,D,20220127,000000,17.35,17.45,17.16,17.25,56737,0
+OOMA.US,D,20220128,000000,17.15,17.61,17.02,17.4,87418,0
+OOMA.US,D,20220131,000000,17.41,18.14,17.14,18.04,48592,0
+OOMA.US,D,20220201,000000,18.05,18.32,17.47,17.51,98424,0
+OOMA.US,D,20220202,000000,17.53,17.75,17.0766,17.37,81631,0
+OOMA.US,D,20220203,000000,17.2,17.77,16.92,16.98,67052,0
+OOMA.US,D,20220204,000000,16.86,17.01,16.31,16.75,100750,0
+OOMA.US,D,20220207,000000,16.76,17.29,16.75,16.97,60766,0
+OOMA.US,D,20220208,000000,16.91,17.3784,16.72,17.01,112999,0
+OOMA.US,D,20220209,000000,17.31,17.42,17.08,17.3,56644,0
+OOMA.US,D,20220210,000000,16.96,17.66,16.96,17.12,41610,0
+OOMA.US,D,20220211,000000,17.21,17.21,16.8,16.94,57290,0
+OOMA.US,D,20220214,000000,16.97,17.23,16.88,17.04,47951,0
+OOMA.US,D,20220215,000000,17.04,17.49,17.03,17.17,47589,0
+OOMA.US,D,20220216,000000,17.13,17.24,16.96,17.18,28491,0
+OOMA.US,D,20220217,000000,17.06,17.11,16.56,16.67,79608,0
+OOMA.US,D,20220218,000000,16.55,17.04,16.55,16.62,74402,0
+OOMA.US,D,20220222,000000,16.58,16.91,16.54,16.66,51358,0
+OOMA.US,D,20220223,000000,16.77,16.775,16.49,16.5,49021,0
+OOMA.US,D,20220224,000000,16.14,16.53,15.74,16.42,131042,0
+OOMA.US,D,20220225,000000,16.6,16.965,16.5,16.85,39958,0
+OOMA.US,D,20220228,000000,16.71,16.9151,16.63,16.72,59013,0
+OOMA.US,D,20220301,000000,16.75,16.94,16.505,16.69,79234,0
+OOMA.US,D,20220302,000000,16.69,17.26,16.69,16.95,52516,0
+OOMA.US,D,20220303,000000,17.09,17.13,16.72,16.87,54398,0
+OOMA.US,D,20220304,000000,15.88,16,14.5,14.97,284790,0
+OOMA.US,D,20220307,000000,14.8,15.1,14.74,14.81,95366,0
+OOMA.US,D,20220308,000000,14.8,15.25,14.8,14.88,133608,0
+OOMA.US,D,20220309,000000,15.1,15.5,15.1,15.27,119756,0
+OOMA.US,D,20220310,000000,15.05,15.175,14.75,14.87,69958,0
+OOMA.US,D,20220311,000000,14.95,15.15,14.84,14.85,78931,0
+OOMA.US,D,20220314,000000,14.93,14.93,14.28,14.34,115109,0
+OOMA.US,D,20220315,000000,14.39,14.46,14.1,14.37,191223,0
+OOMA.US,D,20220316,000000,14.62,14.74,14.26,14.49,248797,0
+OOMA.US,D,20220317,000000,14.35,15.21,14.34,15.04,139835,0
+OOMA.US,D,20220318,000000,15.06,15.32,14.78,14.8,201749,0
+OOMA.US,D,20220321,000000,14.63,14.92,14.53,14.58,97010,0
+OOMA.US,D,20220322,000000,14.62,15.045,14.57,14.87,96552,0
+OOMA.US,D,20220323,000000,14.81,14.87,14.41,14.62,140848,0
+OOMA.US,D,20220324,000000,14.76,15.02,14.53,14.92,83046,0
+OOMA.US,D,20220325,000000,14.92,14.94,14.65,14.75,55411,0
+OOMA.US,D,20220328,000000,14.72,14.98,14.65,14.8,66208,0
+OOMA.US,D,20220329,000000,15,15.63,15,15.33,95537,0
+OOMA.US,D,20220330,000000,15.22,15.39,14.88,14.94,49859,0
+OOMA.US,D,20220331,000000,14.95,15.09,14.85,14.99,95739,0
+OOMA.US,D,20220401,000000,15.06,15.82,15.06,15.79,122554,0
+OOMA.US,D,20220404,000000,15.71,16.04,15.56,15.99,62254,0
+OOMA.US,D,20220405,000000,15.72,15.95,15.475,15.86,94440,0
+OOMA.US,D,20220406,000000,15.93,15.93,15.14,15.24,94619,0
+OOMA.US,D,20220407,000000,15.23,15.32,15,15.19,38459,0
+OOMA.US,D,20220408,000000,15.11,15.16,14.77,14.85,45520,0
+OOMA.US,D,20220411,000000,14.8,14.8,14.29,14.42,66494,0
+OOMA.US,D,20220412,000000,14.5,14.71,14.415,14.53,65077,0
+OOMA.US,D,20220413,000000,14.55,14.66,14.5,14.51,53885,0
+OOMA.US,D,20220414,000000,14.63,14.64,14.11,14.23,88916,0
+OOMA.US,D,20220418,000000,14.22,14.32,14.105,14.18,56231,0
+OOMA.US,D,20220419,000000,14.1,14.395,14.08,14.19,84762,0
+OOMA.US,D,20220420,000000,14.36,14.36,13.75,13.82,91144,0
+OOMA.US,D,20220421,000000,13.93,14.04,13.5075,13.51,50395,0
+OOMA.US,D,20220422,000000,13.5,13.5803,13.3084,13.4,106138,0
+OOMA.US,D,20220425,000000,13.4,13.5738,12.84,12.97,241012,0
+OOMA.US,D,20220426,000000,12.92,13.1,12.73,12.9,115536,0
+OOMA.US,D,20220427,000000,12.9,12.985,12.6,12.68,319071,0
+OOMA.US,D,20220428,000000,12.86,13.18,12.71,12.99,143000,0
+OOMA.US,D,20220429,000000,12.89,13.14,12.73,12.84,130026,0
+OOMA.US,D,20220502,000000,12.78,13.06,12.63,12.81,267459,0
+OOMA.US,D,20220503,000000,12.89,13.1,12.68,13.02,309653,0
+OOMA.US,D,20220504,000000,12.93,13.28,12.69,13.26,82007,0
+OOMA.US,D,20220505,000000,13.06,13.28,12.74,13.03,68099,0
+OOMA.US,D,20220506,000000,12.94,13.17,12.635,12.75,111042,0
+OOMA.US,D,20220509,000000,12.63,12.81,12.38,12.57,106449,0
+OOMA.US,D,20220510,000000,12.77,13.0035,12.205,12.42,64876,0
+OOMA.US,D,20220511,000000,12.44,12.51,12.11,12.32,76507,0
+OOMA.US,D,20220512,000000,12.25,12.68,12.15,12.54,67128,0
+OOMA.US,D,20220513,000000,12.67,13.01,12.575,12.91,60147,0
+OOMA.US,D,20220516,000000,12.84,12.95,12.43,12.59,52725,0
+OOMA.US,D,20220517,000000,12.72,13.05,12.6001,13.03,43140,0
+OOMA.US,D,20220518,000000,13.06,13.21,12.89,13,98682,0
+OOMA.US,D,20220519,000000,13.18,13.75,13.17,13.53,76866,0
+OOMA.US,D,20220520,000000,13.7,13.7,13.41,13.66,49941,0
+OOMA.US,D,20220523,000000,13.92,14.3242,13.425,13.67,71949,0
+OOMA.US,D,20220524,000000,13.43,13.825,13.25,13.63,65586,0
+OOMA.US,D,20220525,000000,14.3,14.53,13.48,13.75,98872,0
+OOMA.US,D,20220526,000000,14.11,14.8,13.74,14.28,83955,0
+OOMA.US,D,20220527,000000,14.39,14.54,14.0601,14.21,61819,0
+OOMA.US,D,20220531,000000,14.06,14.19,13.92,14.04,49565,0
+OOMA.US,D,20220601,000000,14.22,14.22,13.83,14.06,62014,0
+OOMA.US,D,20220602,000000,13.94,14.33,13.84,14.16,57897,0
+OOMA.US,D,20220603,000000,14,14.02,13.75,13.76,94177,0
+OOMA.US,D,20220606,000000,13.92,14.06,13.53,13.64,93310,0
+OOMA.US,D,20220607,000000,13.56,13.95,13.31,13.7,77370,0
+OOMA.US,D,20220608,000000,13.63,13.94,13.465,13.55,71069,0
+OOMA.US,D,20220609,000000,13.43,13.43,13.11,13.22,61055,0
+OOMA.US,D,20220610,000000,12.84,13.46,12.84,13.26,64592,0
+OOMA.US,D,20220613,000000,12.96,12.96,11.64,11.68,163027,0
+OOMA.US,D,20220614,000000,11.78,11.81,11.01,11.43,150543,0
+OOMA.US,D,20220615,000000,11.3,11.89,11.28,11.78,116338,0
+OOMA.US,D,20220616,000000,10.96,11.35,10.9,11.03,158422,0
+OOMA.US,D,20220617,000000,11.08,11.36,10.82,11.31,452892,0
+OOMA.US,D,20220621,000000,11.39,11.95,11.39,11.6,84337,0
+OOMA.US,D,20220622,000000,11.32,11.985,11.28,11.94,86912,0
+OOMA.US,D,20220623,000000,11.91,12.31,11.81,12,79895,0
+OOMA.US,D,20220624,000000,12,12.3087,11.81,12.14,352213,0
+OOMA.US,D,20220627,000000,12.2,12.33,12.02,12.14,48474,0
+OOMA.US,D,20220628,000000,12.2,12.24,11.85,11.86,44656,0
+OOMA.US,D,20220629,000000,11.85,11.85,11.57,11.75,86911,0
+OOMA.US,D,20220630,000000,11.57,11.84,11.5,11.84,44270,0
+OOMA.US,D,20220701,000000,11.81,12.26,11.81,11.97,42852,0
+OOMA.US,D,20220705,000000,11.77,12.01,11.62,11.99,37197,0
+OOMA.US,D,20220706,000000,12.03,12.21,11.875,12.09,44658,0
+OOMA.US,D,20220707,000000,12.04,12.225,11.74,11.93,113106,0
+OOMA.US,D,20220708,000000,11.93,12.09,11.8,11.87,60461,0
+OOMA.US,D,20220711,000000,11.85,11.85,11.7,11.72,47284,0
+OOMA.US,D,20220712,000000,11.78,11.81,11.69,11.77,38292,0
+OOMA.US,D,20220713,000000,11.72,11.78,11.6,11.65,66944,0
+OOMA.US,D,20220714,000000,11.46,11.74,11.38,11.72,56517,0
+OOMA.US,D,20220715,000000,12,12,11.66,11.81,63974,0
+OOMA.US,D,20220718,000000,11.9,11.9,11.18,11.23,36277,0
+OOMA.US,D,20220719,000000,11.32,11.4335,11.01,11.42,64499,0
+OOMA.US,D,20220720,000000,11.5,11.52,11.32,11.43,80515,0
+OOMA.US,D,20220721,000000,11.27,11.62,11.18,11.59,88511,0
+OOMA.US,D,20220722,000000,11.65,11.66,11.22,11.66,67201,0
+OOMA.US,D,20220725,000000,11.64,11.8197,11.53,11.56,52638,0
+OOMA.US,D,20220726,000000,11.47,11.725,11.42,11.7,45637,0
+OOMA.US,D,20220727,000000,11.7,12.35,11.7,12.33,62201,0
+OOMA.US,D,20220728,000000,12.45,12.59,12.295,12.58,30433,0
+OOMA.US,D,20220729,000000,12.65,13,11.88,11.93,65428,0
+OOMA.US,D,20220801,000000,11.73,11.93,11.58,11.63,67856,0
+OOMA.US,D,20220802,000000,11.61,11.68,11.46,11.53,28119,0
+OOMA.US,D,20220803,000000,11.67,12.07,11.64,12.07,30747,0
+OOMA.US,D,20220804,000000,11.98,12.42,11.82,12.39,64968,0
+OOMA.US,D,20220805,000000,12.36,12.47,12.025,12.25,54012,0
+OOMA.US,D,20220808,000000,12.28,12.38,12.11,12.27,40698,0
+OOMA.US,D,20220809,000000,12.38,12.65,12.2,12.63,330640,0
+OOMA.US,D,20220810,000000,12.92,12.9777,12.6,12.9,55696,0
+OOMA.US,D,20220811,000000,13,13.2483,12.9,12.96,41537,0
+OOMA.US,D,20220812,000000,13.1,13.32,12.92,13.28,62456,0
+OOMA.US,D,20220815,000000,13.22,13.76,13.22,13.75,56877,0
+OOMA.US,D,20220816,000000,13.75,13.95,13.505,13.82,57224,0
+OOMA.US,D,20220817,000000,13.76,13.795,13.38,13.41,85086,0
+OOMA.US,D,20220818,000000,13.395,13.82,13.27,13.75,56533,0
+OOMA.US,D,20220819,000000,13.68,13.8952,13.16,13.19,32791,0
+OOMA.US,D,20220822,000000,12.93,12.99,12.64,12.96,56176,0
+OOMA.US,D,20220823,000000,13,13.48,12.845,13.21,103367,0
+OOMA.US,D,20220824,000000,13.05,13.49,13.05,13.44,51633,0
+OOMA.US,D,20220825,000000,13.39,13.51,13.22,13.48,31634,0
+OOMA.US,D,20220826,000000,13.63,13.63,12.84,12.99,57399,0
+OOMA.US,D,20220829,000000,12.82,13.19,12.74,12.85,71272,0
+OOMA.US,D,20220830,000000,12.78,12.87,12.58,12.84,45333,0
+OOMA.US,D,20220831,000000,12.77,12.85,11.99,12.1,204152,0
+OOMA.US,D,20220901,000000,11.88,11.97,11.46,11.65,130946,0
+OOMA.US,D,20220902,000000,11.11,12.85,11.08,12.62,336192,0
+OOMA.US,D,20220906,000000,12.74,13.26,12.675,13.16,131244,0
+OOMA.US,D,20220907,000000,13.1,13.1,12.42,12.5,142543,0
+OOMA.US,D,20220908,000000,12.38,12.62,11.88,11.92,186959,0
+OOMA.US,D,20220909,000000,12.01,12.39,11.94,12.37,103397,0
+OOMA.US,D,20220912,000000,12.49,12.91,12.2707,12.89,119181,0
+OOMA.US,D,20220913,000000,12.57,12.6,12.18,12.27,91970,0
+OOMA.US,D,20220914,000000,12.3,12.3,11.93,12.01,132596,0
+OOMA.US,D,20220915,000000,11.92,12.9,11.92,12.78,188901,0
+OOMA.US,D,20220916,000000,12.51,12.84,12.11,12.75,275606,0
+OOMA.US,D,20220919,000000,12.65,12.875,12.46,12.82,127159,0
+OOMA.US,D,20220920,000000,12.69,12.8,12.5,12.69,96723,0
+OOMA.US,D,20220921,000000,12.8,12.81,12.34,12.36,144845,0
+OOMA.US,D,20220922,000000,12.27,12.445,12.27,12.4,96754,0
+OOMA.US,D,20220923,000000,12.4,12.62,12.11,12.3,99906,0
+OOMA.US,D,20220926,000000,12.24,12.75,12.18,12.48,118114,0
+OOMA.US,D,20220927,000000,12.58,12.79,12.37,12.71,89039,0
+OOMA.US,D,20220928,000000,12.69,13.13,12.56,12.94,80475,0
+OOMA.US,D,20220929,000000,12.79,12.79,12.12,12.32,78961,0
+OOMA.US,D,20220930,000000,12.29,12.47,12.16,12.3,77249,0
+OOMA.US,D,20221003,000000,12.74,13.56,12.51,13.51,156024,0
+OOMA.US,D,20221004,000000,13.68,13.7746,13.01,13.19,106995,0
+OOMA.US,D,20221005,000000,13.08,13.23,12.86,13.21,99985,0
+OOMA.US,D,20221006,000000,13.2,13.51,13.11,13.5,87207,0
+OOMA.US,D,20221007,000000,13.4,13.56,13.1,13.49,143129,0
+OOMA.US,D,20221010,000000,13.53,13.74,13.37,13.72,82040,0
+OOMA.US,D,20221011,000000,13.78,14.14,13.44,14.14,123808,0
+OOMA.US,D,20221012,000000,14.18,14.25,13.66,14.24,107581,0
+OOMA.US,D,20221013,000000,13.89,14.78,13.88,14.76,97640,0
+OOMA.US,D,20221014,000000,14.73,14.9,14.53,14.71,99417,0
+OOMA.US,D,20221017,000000,14.75,15.63,14.75,15.57,188884,0
+OOMA.US,D,20221018,000000,15.84,15.9799,15.64,15.78,137096,0
+OOMA.US,D,20221019,000000,15.7,15.75,14.71,14.94,234364,0
+OOMA.US,D,20221020,000000,14.81,15.33,14.76,14.98,73063,0
+OOMA.US,D,20221021,000000,15.13,15.13,14.5,14.92,85824,0
+OOMA.US,D,20221024,000000,15,15,14.45,14.69,140365,0
+OOMA.US,D,20221025,000000,14.72,15.18,14.7,15.16,110555,0
+OOMA.US,D,20221026,000000,15.28,15.71,15.09,15.5,59349,0
+OOMA.US,D,20221027,000000,15.64,15.64,15.2338,15.42,71398,0
+OOMA.US,D,20221028,000000,15.48,16.085,15.3,15.99,114204,0
+OOMA.US,D,20221031,000000,15.93,16.765,15.87,16.23,91830,0
+OOMA.US,D,20221101,000000,16.39,16.4008,15.995,16.13,66472,0
+OOMA.US,D,20221102,000000,15.95,16.42,15.79,15.83,52351,0
+OOMA.US,D,20221103,000000,15.61,15.7,15.41,15.53,85559,0
+OOMA.US,D,20221104,000000,15.76,15.96,14.95,15.91,131210,0
+OOMA.US,D,20221107,000000,16,16.05,15.73,16.03,47617,0
+OOMA.US,D,20221108,000000,16.1,16.1,15.27,15.53,104696,0
+OOMA.US,D,20221109,000000,15.45,15.58,15.19,15.28,46897,0
+OOMA.US,D,20221110,000000,15.88,16.35,15.71,16.15,96323,0
+OOMA.US,D,20221111,000000,16.06,16.28,15.78,15.89,43043,0
+OOMA.US,D,20221114,000000,15.775,15.845,15.395,15.44,43610,0
+OOMA.US,D,20221115,000000,15.75,16.02,15.4,15.74,43584,0
+OOMA.US,D,20221116,000000,15.69,15.88,15.38,15.69,38425,0
+OOMA.US,D,20221117,000000,15.63,15.97,15.42,15.78,49063,0
+OOMA.US,D,20221118,000000,16.04,16.11,15.49,15.57,48516,0
+OOMA.US,D,20221121,000000,15.57,15.65,15.345,15.55,50911,0
+OOMA.US,D,20221122,000000,15.61,15.61,15.28,15.37,35154,0
+OOMA.US,D,20221123,000000,15.35,15.4,15.16,15.35,30618,0
+OOMA.US,D,20221125,000000,15.42,15.92,15.42,15.85,24531,0
+OOMA.US,D,20221128,000000,15.93,16,15.21,15.49,66990,0
+OOMA.US,D,20221129,000000,15.38,15.59,15.3,15.35,39034,0
+OOMA.US,D,20221130,000000,15.49,15.83,15.16,15.75,54694,0
+OOMA.US,D,20221201,000000,15.55,15.93,15.225,15.38,48145,0
+OOMA.US,D,20221202,000000,14.38,15.68,14.25,15.21,102420,0
+OOMA.US,D,20221205,000000,14.88,14.9518,14.61,14.69,79559,0
+OOMA.US,D,20221206,000000,14.37,14.83,14.34,14.71,71432,0
+OOMA.US,D,20221207,000000,14.54,14.7499,14.48,14.55,56806,0
+OOMA.US,D,20221208,000000,14.56,14.6066,14.4,14.43,67366,0
+OOMA.US,D,20221209,000000,14.41,14.75,14.28,14.3,75137,0
+OOMA.US,D,20221212,000000,14.27,14.91,14.24,14.74,82698,0
+OOMA.US,D,20221213,000000,14.99,15.12,13.93,14.02,118998,0
+OOMA.US,D,20221214,000000,14,14.69,13.88,14.15,57203,0
+OOMA.US,D,20221215,000000,14.03,14.385,13.78,13.81,62641,0
+OOMA.US,D,20221216,000000,13.08,13.72,13.08,13.66,222820,0
+OOMA.US,D,20221219,000000,13.64,13.64,13.3475,13.41,80301,0
+OOMA.US,D,20221220,000000,13.41,13.67,13,13.49,466501,0
+OOMA.US,D,20221221,000000,13.58,14.4,13.58,14.21,91189,0
+OOMA.US,D,20221222,000000,14.1,14.1,13.43,13.65,58833,0
+OOMA.US,D,20221223,000000,13.61,13.86,13.43,13.69,30586,0
+OOMA.US,D,20221227,000000,13.71,13.76,13.21,13.23,39383,0
+OOMA.US,D,20221228,000000,13.23,13.35,13.0172,13.14,97525,0
+OOMA.US,D,20221229,000000,13.24,13.74,13.14,13.58,90561,0
+OOMA.US,D,20221230,000000,13.48,13.825,13.42,13.62,47732,0
+OOMA.US,D,20230103,000000,13.83,14.04,13.4,13.69,66916,0
+OOMA.US,D,20230104,000000,13.83,13.83,13.46,13.5,55108,0
+OOMA.US,D,20230105,000000,13.5,13.66,13.38,13.43,34338,0
+OOMA.US,D,20230106,000000,13.48,13.55,13.37,13.48,76074,0
+OOMA.US,D,20230109,000000,13.55,13.84,13.4,13.57,103662,0
+OOMA.US,D,20230110,000000,13.54,13.65,13.11,13.33,56712,0
+OOMA.US,D,20230111,000000,13.4,13.54,13.39,13.46,19370,0
+OOMA.US,D,20230112,000000,13.44,13.83,13.2,13.62,55971,0
+OOMA.US,D,20230113,000000,13.57,14.17,13.57,14.13,53793,0
+OOMA.US,D,20230117,000000,14.1,14.35,13.825,14.07,250011,0
+OOMA.US,D,20230118,000000,14.15,14.615,14.0101,14.54,53489,0
+OOMA.US,D,20230119,000000,14.51,14.72,14.02,14.16,41438,0
+OOMA.US,D,20230120,000000,14.28,14.43,13.8401,14.23,52342,0
+OOMA.US,D,20230123,000000,14.21,14.38,13.94,14.05,64222,0
+OOMA.US,D,20230124,000000,14.01,14.26,13.95,14.13,49884,0
+OOMA.US,D,20230125,000000,13.97,14.41,13.97,14.4,27341,0
+OOMA.US,D,20230126,000000,14.41,14.67,14.31,14.54,34445,0
+OOMA.US,D,20230127,000000,14.42,14.56,14.36,14.52,20729,0
+OOMA.US,D,20230130,000000,14.43,14.56,14.06,14.09,30397,0
+OOMA.US,D,20230131,000000,14.1,14.62,13.94,14.37,66308,0
+OOMA.US,D,20230201,000000,14.31,15.02,14.31,14.86,42151,0
+OOMA.US,D,20230202,000000,15.11,15.435,14.99,15.22,34668,0
+OOMA.US,D,20230203,000000,15.07,15.36,15.01,15.18,29684,0
+OOMA.US,D,20230206,000000,15,15.03,14.47,14.57,38755,0
+OOMA.US,D,20230207,000000,14.49,14.7,14.2871,14.54,37252,0
+OOMA.US,D,20230208,000000,14.45,14.54,13.97,13.97,70478,0
+OOMA.US,D,20230209,000000,14.11,14.25,13.55,13.56,30393,0
+OOMA.US,D,20230210,000000,13.4,13.75,13.1,13.16,47126,0
+OOMA.US,D,20230213,000000,13.04,13.4292,13.01,13.26,59350,0
+OOMA.US,D,20230214,000000,13.22,13.32,13.01,13.24,122258,0
+OOMA.US,D,20230215,000000,13.24,14.17,13.11,14.12,106663,0
+OOMA.US,D,20230216,000000,13.81,14.12,13.54,13.62,58314,0
+OOMA.US,D,20230217,000000,13.79,13.88,13.67,13.81,47717,0
+OOMA.US,D,20230221,000000,13.61,13.81,13.02,13.14,79720,0
+OOMA.US,D,20230222,000000,13.32,13.38,13.025,13.25,101780,0
+OOMA.US,D,20230223,000000,13.34,13.415,13.08,13.13,45087,0
+OOMA.US,D,20230224,000000,13,13.04,12.73,12.9,60322,0
+OOMA.US,D,20230227,000000,13.02,13.16,12.97,13.14,34583,0
+OOMA.US,D,20230228,000000,13.2,13.52,13.045,13.09,50724,0
+OOMA.US,D,20230301,000000,13.1,13.1,12.88,13.07,44009,0
+OOMA.US,D,20230302,000000,13.0154,13.38,13.0154,13.29,31839,0
+OOMA.US,D,20230303,000000,13.84,13.84,13.11,13.17,126998,0
+OOMA.US,D,20230306,000000,13.16,13.16,12.885,12.99,93693,0
+OOMA.US,D,20230307,000000,12.94,13.05,12.88,12.95,45670,0
+OOMA.US,D,20230308,000000,13,13.1899,13,13.15,49626,0
+OOMA.US,D,20230309,000000,13.22,13.22,12.435,12.6,78888,0
+OOMA.US,D,20230310,000000,12.57,12.635,12.16,12.17,100327,0
+OOMA.US,D,20230313,000000,12.01,12.15,11.81,11.95,80629,0
+OOMA.US,D,20230314,000000,12.26,12.42,11.98,12.04,80582,0
+OOMA.US,D,20230315,000000,11.82,12.55,11.82,12.47,195743,0
+OOMA.US,D,20230316,000000,12.25,12.7474,12.11,12.46,213211,0
+OOMA.US,D,20230317,000000,12.34,12.65,12.19,12.58,191691,0
+OOMA.US,D,20230320,000000,12.57,12.66,12.305,12.31,115002,0
+OOMA.US,D,20230321,000000,12.49,12.78,12.43,12.66,60793,0
+OOMA.US,D,20230322,000000,12.625,12.64,12.33,12.34,40378,0
+OOMA.US,D,20230323,000000,12.34,12.43,12.04,12.09,57159,0
+OOMA.US,D,20230324,000000,12,12.5,12,12.42,93192,0
+OOMA.US,D,20230327,000000,12.5,12.525,12.26,12.51,29406,0
+OOMA.US,D,20230328,000000,12.44,12.58,12.3,12.4,122198,0
+OOMA.US,D,20230329,000000,12.52,12.64,12.35,12.64,36644,0
+OOMA.US,D,20230330,000000,12.7,12.7,12.33,12.46,38714,0
+OOMA.US,D,20230331,000000,12.49,12.74,12.49,12.51,87477,0
+OOMA.US,D,20230403,000000,12.49,12.62,12.32,12.52,103106,0
+OOMA.US,D,20230404,000000,12.61,12.61,12.34,12.46,58322,0
+OOMA.US,D,20230405,000000,12.47,12.96,12.47,12.88,97319,0
+OOMA.US,D,20230406,000000,12.94,13.01,12.7,12.8,65455,0
+OOMA.US,D,20230410,000000,12.77,12.91,12.68,12.84,73362,0
+OOMA.US,D,20230411,000000,12.85,13.005,12.7901,12.84,56499,0
+OOMA.US,D,20230412,000000,12.95,12.97,12.38,12.42,33228,0
+OOMA.US,D,20230413,000000,12.405,12.535,12.24,12.34,52784,0
+OOMA.US,D,20230414,000000,12.35,12.45,12.03,12.07,77927,0
+OOMA.US,D,20230417,000000,12.2,12.52,12.05,12.51,143017,0
+OOMA.US,D,20230418,000000,12.615,12.9,12.5135,12.68,77849,0
+OOMA.US,D,20230419,000000,12.54,12.895,12.38,12.48,103032,0
+OOMA.US,D,20230420,000000,12.36,12.52,12.2111,12.47,31532,0
+OOMA.US,D,20230421,000000,12.43,12.57,12.26,12.31,75170,0
+OOMA.US,D,20230424,000000,12.31,12.89,12.3,12.79,89826,0
+OOMA.US,D,20230425,000000,12.71,12.78,12.41,12.5,43485,0
+OOMA.US,D,20230426,000000,12.4,12.63,12.25,12.27,55942,0
+OOMA.US,D,20230427,000000,12.32,12.55,12.25,12.53,36253,0
+OOMA.US,D,20230428,000000,12.53,12.73,12.22,12.3,39424,0
+OOMA.US,D,20230501,000000,12.3,12.425,12.17,12.3,34564,0
+OOMA.US,D,20230502,000000,12.265,12.53,12.1,12.39,101755,0
+OOMA.US,D,20230503,000000,12.45,12.49,12.18,12.23,62541,0
+OOMA.US,D,20230504,000000,12.07,12.25,11.91,11.96,48263,0
+OOMA.US,D,20230505,000000,12.14,12.14,11.9,11.98,186118,0
+OOMA.US,D,20230508,000000,12.01,12.01,11.29,11.81,564360,0
+OOMA.US,D,20230509,000000,11.93,12.63,11.91,12.58,311120,0
+OOMA.US,D,20230510,000000,12.87,13,12.59,12.89,210827,0
+OOMA.US,D,20230511,000000,12.76,12.95,12.67,12.86,194081,0
+OOMA.US,D,20230512,000000,12.99,13.21,12.56,12.93,167683,0
+OOMA.US,D,20230515,000000,12.93,13.23,12.9,13.2,127114,0
+OOMA.US,D,20230516,000000,13.14,13.66,13.0722,13.58,81323,0
+OOMA.US,D,20230517,000000,13.55,13.75,13.35,13.59,64093,0
+OOMA.US,D,20230518,000000,13.5391,13.65,13,13.41,139228,0
+OOMA.US,D,20230519,000000,13.58,13.67,13.22,13.26,63019,0
+OOMA.US,D,20230522,000000,13.32,13.48,13.25,13.42,49200,0
+OOMA.US,D,20230523,000000,13.23,13.4099,12.95,13.08,122673,0
+OOMA.US,D,20230524,000000,12.75,12.96,12.49,12.7,154765,0
+OOMA.US,D,20230525,000000,12.76,12.93,12.69,12.69,89853,0
+OOMA.US,D,20230526,000000,12.58,13,12.55,12.94,59726,0
+OOMA.US,D,20230530,000000,13.05,13.28,12.872,13.25,83004,0
+OOMA.US,D,20230531,000000,13.24,13.37,12.84,13.32,136615,0
+OOMA.US,D,20230601,000000,13.35,13.69,13.25,13.5,79538,0
+OOMA.US,D,20230602,000000,13.26,13.3765,12.945,13.13,148702,0
+OOMA.US,D,20230605,000000,12.98,13.29,12.94,13.07,67810,0
+OOMA.US,D,20230606,000000,13.07,13.3,12.88,12.97,159631,0
+OOMA.US,D,20230607,000000,13.06,13.56,13.03,13.44,94640,0
+OOMA.US,D,20230608,000000,13.4,13.46,13.25,13.32,57322,0
+OOMA.US,D,20230609,000000,13.08,13.84,13.08,13.7,128494,0
+OOMA.US,D,20230612,000000,13.68,13.77,13.24,13.28,86316,0
+OOMA.US,D,20230613,000000,13.44,13.6122,13.35,13.57,74972,0
+OOMA.US,D,20230614,000000,13.55,13.67,13.5,13.61,70608,0
+OOMA.US,D,20230615,000000,13.46,14.28,13.46,14.27,156533,0
+OOMA.US,D,20230616,000000,14.34,14.39,13.85,14.38,365861,0
+OOMA.US,D,20230620,000000,14.27,14.49,14.06,14.38,84579,0
+OOMA.US,D,20230621,000000,14.32,14.73,14.3,14.54,85348,0
+OOMA.US,D,20230622,000000,14.52,14.52,14.22,14.36,70252,0
+OOMA.US,D,20230623,000000,14.21,14.76,14.14,14.57,326737,0
+OOMA.US,D,20230626,000000,14.54,15.66,14.54,15.39,189736,0
+OOMA.US,D,20230627,000000,15.37,15.59,15.17,15.24,128398,0
+OOMA.US,D,20230628,000000,15.21,15.21,14.82,15.06,70992,0
+OOMA.US,D,20230629,000000,14.93,15.32,14.93,15,56110,0
+OOMA.US,D,20230630,000000,15.03,15.17,14.83,14.97,50018,0
+OOMA.US,D,20230703,000000,14.83,14.98,14.65,14.92,24168,0
+OOMA.US,D,20230705,000000,14.6501,14.705,14.3,14.38,79446,0
+OOMA.US,D,20230706,000000,14.29,14.41,14.12,14.16,62425,0
+OOMA.US,D,20230707,000000,14.18,14.675,14.18,14.48,107612,0
+OOMA.US,D,20230710,000000,14.47,14.655,14.44,14.5,43605,0
+OOMA.US,D,20230711,000000,14.54,14.68,14.16,14.27,50641,0
+OOMA.US,D,20230712,000000,14.38,15,14.35,14.9,97936,0
+OOMA.US,D,20230713,000000,14.92,15.43,14.92,15.22,85718,0
+OOMA.US,D,20230714,000000,15.17,15.265,14.71,14.86,47742,0
+OOMA.US,D,20230717,000000,14.82,14.89,14.45,14.49,67537,0
+OOMA.US,D,20230718,000000,14.44,14.83,14.44,14.72,51374,0
+OOMA.US,D,20230719,000000,14.76,14.99,14.61,14.64,48621,0
+OOMA.US,D,20230720,000000,14.66,14.66,14.31,14.39,55195,0
+OOMA.US,D,20230721,000000,14.5,14.5,14.33,14.48,83410,0
+OOMA.US,D,20230724,000000,14.51,14.56,14.235,14.33,66798,0
+OOMA.US,D,20230725,000000,14.31,14.35,14.02,14.35,63494,0
+OOMA.US,D,20230726,000000,14.26,14.62,14.26,14.55,45941,0
+OOMA.US,D,20230727,000000,14.55,14.68,14.4,14.6,103872,0
+OOMA.US,D,20230728,000000,14.65,14.9299,14.59,14.82,57786,0
+OOMA.US,D,20230731,000000,14.84,15.01,14.63,15,65732,0
+OOMA.US,D,20230801,000000,15,15.06,14.66,15.04,62372,0
+OOMA.US,D,20230802,000000,14.97,15.16,14.86,14.88,53562,0
+OOMA.US,D,20230803,000000,14.84,15.055,14.65,15.03,51198,0
+OOMA.US,D,20230804,000000,15.03,15.1693,14.54,14.56,42358,0
+OOMA.US,D,20230807,000000,14.56,15.02,14.56,14.7,42579,0
+OOMA.US,D,20230808,000000,14.63,14.736,14.515,14.66,40891,0
+OOMA.US,D,20230809,000000,14.645,14.71,14.25,14.36,34554,0
+OOMA.US,D,20230810,000000,14.35,14.44,14.17,14.34,45801,0
+OOMA.US,D,20230811,000000,14.34,14.55,14.21,14.52,58796,0
+OOMA.US,D,20230814,000000,14.5,14.77,14.39,14.77,36878,0
+OOMA.US,D,20230815,000000,14.75,14.94,14.59,14.91,52275,0
+OOMA.US,D,20230816,000000,14.93,15.04,14.44,14.47,44114,0
+OOMA.US,D,20230817,000000,14.48,14.74,14.445,14.7,47357,0
+OOMA.US,D,20230818,000000,14.68,14.77,14.36,14.45,47205,0
+OOMA.US,D,20230821,000000,14.42,14.42,13.68,13.86,51207,0
+OOMA.US,D,20230822,000000,13.9,13.9,13.4,13.6,59944,0
+OOMA.US,D,20230823,000000,13.69,14.35,13.6,14.01,63708,0
+OOMA.US,D,20230824,000000,13.32,14.525,13.32,14.03,64386,0
+OOMA.US,D,20230825,000000,14.04,14.21,13.86,14,34761,0
+OOMA.US,D,20230828,000000,13.99,14.01,13.71,13.78,44063,0
+OOMA.US,D,20230829,000000,13.77,14.35,13.755,14.29,42618,0
+OOMA.US,D,20230830,000000,14.22,14.61,14.22,14.41,41229,0
+OOMA.US,D,20230831,000000,14.36,14.509,14.07,14.09,39087,0
+OOMA.US,D,20230901,000000,14.16,14.335,14.1,14.14,41241,0
+OOMA.US,D,20230905,000000,13.91,13.9799,13.7,13.9,49623,0
+OOMA.US,D,20230906,000000,13.49,14.08,13.4007,13.93,69212,0
+OOMA.US,D,20230907,000000,13.94,14.405,13.7701,14.13,76970,0
+OOMA.US,D,20230908,000000,14.16,14.16,13.63,13.64,44340,0
+OOMA.US,D,20230911,000000,13.49,13.59,13.3,13.48,57311,0
+OOMA.US,D,20230912,000000,13.43,13.4699,13.32,13.39,23292,0
+OOMA.US,D,20230913,000000,13.4,13.55,13.34,13.35,35046,0
+OOMA.US,D,20230914,000000,13.4,13.68,13.355,13.64,29573,0
+OOMA.US,D,20230915,000000,13.66,13.66,13.131,13.23,119813,0
+OOMA.US,D,20230918,000000,13,13.1986,12.72,13.07,72685,0
+OOMA.US,D,20230919,000000,13.04,13.335,12.998,13.15,45277,0
+OOMA.US,D,20230920,000000,13.16,13.2879,12.6,12.63,75714,0
+OOMA.US,D,20230921,000000,12.52,13.13,12.52,13,116548,0
+OOMA.US,D,20230922,000000,13.1,13.5,12.98,13.23,68967,0
+OOMA.US,D,20230925,000000,12.98,13.23,12.68,13.17,35907,0
+OOMA.US,D,20230926,000000,13.12,13.18,12.94,13.09,27741,0
+OOMA.US,D,20230927,000000,13.1348,13.21,12.9,13.16,37629,0
+OOMA.US,D,20230928,000000,13.13,13.26,13.02,13.14,33880,0
+OOMA.US,D,20230929,000000,13.12,13.315,12.95,13.01,52622,0
+OOMA.US,D,20231002,000000,12.93,13.034,12.65,12.7,43006,0
+OOMA.US,D,20231003,000000,12.72,12.75,12.53,12.66,47747,0
+OOMA.US,D,20231004,000000,12.67,12.91,12.65,12.76,42380,0
+OOMA.US,D,20231005,000000,12.77,12.995,12.53,12.58,65078,0
+OOMA.US,D,20231006,000000,12.5,12.81,12.42,12.59,74769,0
+OOMA.US,D,20231009,000000,12.61,12.8,12.34,12.75,38028,0
+OOMA.US,D,20231010,000000,12.7,13.09,12.61,12.64,51697,0
+OOMA.US,D,20231011,000000,12.68,12.68,12.37,12.52,31161,0
+OOMA.US,D,20231012,000000,12.47,12.47,12.02,12.17,36482,0
+OOMA.US,D,20231013,000000,12.165,12.165,11.94,12.07,29189,0
+OOMA.US,D,20231016,000000,12.23,12.51,12.17,12.41,36367,0
+OOMA.US,D,20231017,000000,12.37,12.6,12.2782,12.36,82631,0
+OOMA.US,D,20231018,000000,12.32,12.42,12.19,12.27,39271,0
+OOMA.US,D,20231019,000000,12.3,12.33,11.83,11.93,133575,0
+OOMA.US,D,20231020,000000,12.05,12.08,11.77,11.81,66164,0
+OOMA.US,D,20231023,000000,12.01,12.0787,11.7994,11.82,51560,0
+OOMA.US,D,20231024,000000,12.12,12.12,10.925,11.06,87414,0
+OOMA.US,D,20231025,000000,10.97,11.33,10.92,11.22,59429,0
+OOMA.US,D,20231026,000000,11.25,11.38,11.07,11.28,59220,0
+OOMA.US,D,20231027,000000,11.26,11.26,10.6,10.74,47875,0
+OOMA.US,D,20231030,000000,10.9,11.075,10.73,10.9,53674,0
+OOMA.US,D,20231031,000000,10.77,10.96,10.5049,10.91,77783,0
+OOMA.US,D,20231101,000000,11.01,11.01,10.21,10.59,69642,0
+OOMA.US,D,20231102,000000,10.78,10.78,10.38,10.5,94983,0
+OOMA.US,D,20231103,000000,10.71,10.9725,10.71,10.85,94890,0
+OOMA.US,D,20231106,000000,10.9484,10.99,10.73,10.75,101163,0
+OOMA.US,D,20231107,000000,10.86,10.92,10.8,10.92,62725,0
+OOMA.US,D,20231108,000000,10.98,10.98,10.73,10.91,59970,0
+OOMA.US,D,20231109,000000,10.99,10.99,10.33,10.38,70405,0
+OOMA.US,D,20231110,000000,10.33,10.84,10.33,10.8,76791,0
+OOMA.US,D,20231113,000000,10.83,10.92,10.69,10.78,36875,0
+OOMA.US,D,20231114,000000,11.18,11.8,11.165,11.71,78154,0
+OOMA.US,D,20231115,000000,11.61,11.96,11.5747,11.72,58848,0
+OOMA.US,D,20231116,000000,11.66,11.79,11.5,11.53,44178,0
+OOMA.US,D,20231117,000000,11.53,11.84,10.84,11.72,62173,0
+OOMA.US,D,20231120,000000,11.71,12.17,11.71,12.03,60192,0
+OOMA.US,D,20231121,000000,12.02,12.14,11.63,11.75,48765,0
+OOMA.US,D,20231122,000000,11.9,12.12,11.81,11.86,60405,0
+OOMA.US,D,20231124,000000,11.86,11.97,11.7581,11.9,10517,0
+OOMA.US,D,20231127,000000,11.79,12.06,11.77,11.79,37099,0
+OOMA.US,D,20231128,000000,11.75,11.795,11.54,11.63,29241,0
+OOMA.US,D,20231129,000000,11.77,11.9329,11.64,11.81,48608,0
+OOMA.US,D,20231130,000000,11.92,11.92,11.55,11.6,23453,0
+OOMA.US,D,20231201,000000,11.51,11.91,11.43,11.86,58801,0
+OOMA.US,D,20231204,000000,11.85,11.9,11.622,11.88,91877,0
+OOMA.US,D,20231205,000000,11.95,12.09,11.8192,11.85,117236,0
+OOMA.US,D,20231206,000000,11.18,11.2655,10.72,10.75,186843,0
+OOMA.US,D,20231207,000000,10.58,10.7,10,10.08,139600,0
+OOMA.US,D,20231208,000000,10.15,10.37,10.05,10.31,125703,0
+OOMA.US,D,20231211,000000,10.07,10.32,9.901,9.98,184981,0
+OOMA.US,D,20231212,000000,9.95,9.98,9.88,9.89,88282,0
+OOMA.US,D,20231213,000000,9.87,10.03,9.58,9.86,178457,0
+OOMA.US,D,20231214,000000,10,10.32,9.86,10.17,171031,0
+OOMA.US,D,20231215,000000,10.28,10.28,10.02,10.02,270340,0
+OOMA.US,D,20231218,000000,10.08,10.19,9.98,10.07,121540,0
+OOMA.US,D,20231219,000000,10.15,10.65,10.15,10.63,103685,0
+OOMA.US,D,20231220,000000,10.73,11.27,10.73,10.8,115910,0
+OOMA.US,D,20231221,000000,11.04,11.11,10.85,11.04,80188,0
+OOMA.US,D,20231222,000000,11.15,11.26,11,11.05,55257,0
+OOMA.US,D,20231226,000000,11.09,11.23,11.04,11.16,36350,0
+OOMA.US,D,20231227,000000,11.1,11.22,10.75,10.91,80921,0
+OOMA.US,D,20231228,000000,10.88,11.0491,10.84,10.89,49158,0
+OOMA.US,D,20231229,000000,10.87,10.87,10.67,10.73,113225,0
+OOMA.US,D,20240102,000000,10.7,10.93,10.7,10.77,52648,0
+OOMA.US,D,20240103,000000,10.73,10.79,10.45,10.5,72546,0
+OOMA.US,D,20240104,000000,10.49,10.59,10.25,10.49,66728,0
+OOMA.US,D,20240105,000000,10.39,10.7552,10.39,10.5,108651,0
+OOMA.US,D,20240108,000000,10.51,10.69,10.41,10.63,43804,0
+OOMA.US,D,20240109,000000,10.49,10.61,10.42,10.44,37743,0
+OOMA.US,D,20240110,000000,10.38,10.52,10.33,10.52,40586,0
+OOMA.US,D,20240111,000000,10.46,10.48,10.28,10.44,87140,0
+OOMA.US,D,20240112,000000,10.59,10.67,10.34,10.37,30137,0
+OOMA.US,D,20240116,000000,10.26,10.5,10.1674,10.5,77176,0
+OOMA.US,D,20240117,000000,10.35,10.54,10.34,10.53,42524,0
+OOMA.US,D,20240118,000000,10.55,10.55,10.31,10.51,43998,0
+OOMA.US,D,20240119,000000,10.59,10.59,10.43,10.57,53385,0
+OOMA.US,D,20240122,000000,10.65,10.82,10.55,10.82,44273,0
+OOMA.US,D,20240123,000000,10.93,10.99,10.71,10.8,53625,0
+OOMA.US,D,20240124,000000,10.91,10.9665,10.65,10.85,68383,0
+OOMA.US,D,20240125,000000,11.02,11.189,10.84,11.07,70824,0
+OOMA.US,D,20240126,000000,11.2,11.2,10.98,11.08,24689,0
+OOMA.US,D,20240129,000000,11,11.72,10.814,11.53,207563,0
+OOMA.US,D,20240130,000000,11.43,11.54,11.21,11.31,31730,0
+OOMA.US,D,20240131,000000,11.31,11.31,10.77,10.82,75442,0
+OOMA.US,D,20240201,000000,10.89,10.92,10.39,10.56,83701,0
+OOMA.US,D,20240202,000000,10.38,10.5178,9.99,10.04,78522,0
+OOMA.US,D,20240205,000000,9.91,10,9.44,9.95,134249,0
+OOMA.US,D,20240206,000000,9.86,10.26,9.86,10.23,69622,0
+OOMA.US,D,20240207,000000,10.18,10.29,9.91,10.15,51658,0
+OOMA.US,D,20240208,000000,10.13,10.53,9.88,10.5,49300,0
+OOMA.US,D,20240209,000000,10.48,10.675,10.35,10.6,51356,0
+OOMA.US,D,20240212,000000,10.69,11.03,10.57,10.93,87082,0
+OOMA.US,D,20240213,000000,10.61,10.88,9.68,9.77,95649,0
+OOMA.US,D,20240214,000000,9.89,10.07,9.6201,10,64561,0
+OOMA.US,D,20240215,000000,10.09,10.55,9.93,10.47,67114,0
+OOMA.US,D,20240216,000000,10.38,10.7,10.23,10.35,83011,0
+OOMA.US,D,20240220,000000,10.22,10.5,10.15,10.27,33424,0
+OOMA.US,D,20240221,000000,10.23,10.36,10.05,10.14,31780,0
+OOMA.US,D,20240222,000000,10.06,10.15,9.71,10.01,64426,0
+OOMA.US,D,20240223,000000,9.94,10.12,9.73,10.07,35175,0
+OOMA.US,D,20240226,000000,9.98,10.205,9.98,10.13,35862,0
+OOMA.US,D,20240227,000000,10.22,10.39,10.03,10.16,41400,0
+OOMA.US,D,20240228,000000,10.02,10.3,10.01,10.08,33636,0
+OOMA.US,D,20240229,000000,10.27,10.38,10.09,10.2,39321,0
+OOMA.US,D,20240301,000000,9.94,10.4,9.94,10.04,44750,0
+OOMA.US,D,20240304,000000,10.16,10.17,9.86,9.95,34407,0
+OOMA.US,D,20240305,000000,9.96,10.14,9.81,9.89,72197,0
+OOMA.US,D,20240306,000000,9.31,9.87,8.515,8.72,95811,0
+OOMA.US,D,20240307,000000,8.62,8.88,8.1,8.85,126975,0
+OOMA.US,D,20240308,000000,9,9.7,8.8219,9.34,72083,0
+OOMA.US,D,20240311,000000,9.09,9.1899,8.82,8.92,124593,0
+OOMA.US,D,20240312,000000,8.95,8.98,8.7,8.76,47737,0
+OOMA.US,D,20240313,000000,8.64,8.857,8.52,8.63,80785,0
+OOMA.US,D,20240314,000000,8.52,8.66,8.39,8.53,83428,0
+OOMA.US,D,20240315,000000,8.5,8.66,8.41,8.65,155199,0
+OOMA.US,D,20240318,000000,8.48,8.68,8.45,8.5,81145,0
+OOMA.US,D,20240319,000000,8.41,8.63,8.41,8.44,85669,0
+OOMA.US,D,20240320,000000,8.39,8.73,8.3804,8.65,66336,0
+OOMA.US,D,20240321,000000,8.61,8.66,8.49,8.57,183782,0
+OOMA.US,D,20240322,000000,8.61,8.615,8.45,8.5,79481,0
+OOMA.US,D,20240325,000000,8.58,8.73,8.515,8.71,48793,0
+OOMA.US,D,20240326,000000,8.75,8.82,8.425,8.53,217665,0
+OOMA.US,D,20240327,000000,8.61,8.71,8.49,8.62,78800,0
+OOMA.US,D,20240328,000000,8.56,8.62,8.49,8.53,95087,0
+OOMA.US,D,20240401,000000,8.48,8.5544,8.2,8.5,143516,0
+OOMA.US,D,20240402,000000,8.42,8.47,8.2,8.28,137209,0
+OOMA.US,D,20240403,000000,8.23,8.45,8.23,8.36,45429,0
+OOMA.US,D,20240404,000000,8.43,8.46,8.16,8.2,80796,0
+OOMA.US,D,20240405,000000,8.1401,8.21,8.01,8.01,131310,0
+OOMA.US,D,20240408,000000,8.05,8.16,7.75,7.94,114112,0
+OOMA.US,D,20240409,000000,7.99,8.1,7.75,7.85,75152,0
+OOMA.US,D,20240410,000000,7.68,7.72,7.415,7.59,80492,0
+OOMA.US,D,20240411,000000,7.635,8.01,7.622,7.94,77644,0
+OOMA.US,D,20240412,000000,7.85,7.85,7.35,7.4,125170,0
+OOMA.US,D,20240415,000000,7.39,7.45,7.17,7.31,76179,0
+OOMA.US,D,20240416,000000,7.27,7.27,6.96,7.06,119685,0
+OOMA.US,D,20240417,000000,7.07,7.11,6.86,6.91,90984,0
+OOMA.US,D,20240418,000000,6.86,7.08,6.86,7.02,100608,0
+OOMA.US,D,20240419,000000,6.97,7.1,6.91,7.06,112972,0
+OOMA.US,D,20240422,000000,7.03,7.13,6.79,7.09,135127,0
+OOMA.US,D,20240423,000000,7,7.19,6.74,6.83,150653,0
+OOMA.US,D,20240424,000000,6.79,6.89,6.58,6.71,129930,0
+OOMA.US,D,20240425,000000,6.6,6.89,6.5,6.8,156935,0
+OOMA.US,D,20240426,000000,6.83,6.9752,6.7591,6.88,118496,0
+OOMA.US,D,20240429,000000,6.91,7.24,6.89,7.15,238156,0
+OOMA.US,D,20240430,000000,7.11,7.27,7,7.06,101577,0
+OOMA.US,D,20240501,000000,7.14,7.65,7.08,7.51,192730,0
+OOMA.US,D,20240502,000000,7.57,7.57,7.135,7.21,72339,0
+OOMA.US,D,20240503,000000,7.35,7.35,7.16,7.23,79202,0
+OOMA.US,D,20240506,000000,7.25,7.3,7.07,7.15,143100,0
+OOMA.US,D,20240507,000000,7.15,7.251,6.82,6.88,310019,0
+OOMA.US,D,20240508,000000,6.82,7.51,6.82,7.45,232881,0
+OOMA.US,D,20240509,000000,7.47,7.695,7.47,7.66,140759,0
+OOMA.US,D,20240510,000000,7.65,7.655,7.4,7.5,67456,0
+OOMA.US,D,20240513,000000,7.58,7.8,7.43,7.68,84297,0
+OOMA.US,D,20240514,000000,7.7,7.74,7.45,7.55,94134,0
+OOMA.US,D,20240515,000000,7.58,7.6,7.47,7.51,64777,0
+OOMA.US,D,20240516,000000,7.54,7.695,7.52,7.57,61350,0
+OOMA.US,D,20240517,000000,7.58,7.67,7.47,7.5,65287,0
+OOMA.US,D,20240520,000000,7.5799,7.66,7.52,7.57,38960,0
+OOMA.US,D,20240521,000000,7.54,7.56,7.38,7.52,74841,0
+OOMA.US,D,20240522,000000,7.52,7.74,7.515,7.61,55522,0
+OOMA.US,D,20240523,000000,7.58,7.58,7.24,7.32,70370,0
+OOMA.US,D,20240524,000000,7.36,7.65,7.16,7.61,95730,0
+OOMA.US,D,20240528,000000,7.71,8.07,7.62,7.9,290328,0
+OOMA.US,D,20240529,000000,9.31,9.72,8.47,8.55,550775,0
+OOMA.US,D,20240530,000000,8.43,8.9188,8.43,8.81,134798,0
+OOMA.US,D,20240531,000000,8.9,8.92,8.57,8.64,112270,0
+OOMA.US,D,20240603,000000,8.62,8.86,8.6,8.67,105792,0
+OOMA.US,D,20240604,000000,8.64,8.84,8.56,8.7,62554,0
+OOMA.US,D,20240605,000000,8.7,8.82,8.6,8.68,61849,0
+OOMA.US,D,20240606,000000,8.57,8.87,8.57,8.85,50666,0
+OOMA.US,D,20240607,000000,8.73,8.925,8.6,8.63,64935,0
+OOMA.US,D,20240610,000000,8.59,8.69,8.43,8.59,40609,0
+OOMA.US,D,20240611,000000,8.48,8.89,8.41,8.84,94125,0
+OOMA.US,D,20240612,000000,9,9.1627,8.86,8.99,116512,0
+OOMA.US,D,20240613,000000,8.98,8.98,8.54,8.72,109237,0
+OOMA.US,D,20240614,000000,8.67,8.81,8.54,8.6,44802,0
+OOMA.US,D,20240617,000000,8.64,9.01,8.47,8.82,144322,0
+OOMA.US,D,20240618,000000,8.8,9.06,8.63,8.63,114405,0
+OOMA.US,D,20240620,000000,8.61,8.75,8.5,8.55,94484,0
+OOMA.US,D,20240621,000000,8.54,8.94,8.5129,8.92,194069,0
+OOMA.US,D,20240624,000000,8.89,9.085,8.89,8.92,138189,0
+OOMA.US,D,20240625,000000,8.97,9.28,8.8701,9.07,120299,0
+OOMA.US,D,20240626,000000,9,9.34,9,9.19,111070,0
+OOMA.US,D,20240627,000000,9.25,9.55,9.1203,9.52,93661,0
+OOMA.US,D,20240628,000000,9.55,9.95,9.47,9.93,1233695,0
+OOMA.US,D,20240701,000000,10.06,10.06,9.085,9.12,121128,0
+OOMA.US,D,20240702,000000,9.01,9.2,8.975,9.17,111530,0
+OOMA.US,D,20240703,000000,9.22,9.285,9.045,9.15,30416,0
+OOMA.US,D,20240705,000000,9.05,9.05,8.71,8.92,99225,0
+OOMA.US,D,20240708,000000,8.93,9.35,8.93,9.35,135529,0
+OOMA.US,D,20240709,000000,9.37,9.37,9.15,9.21,53517,0
+OOMA.US,D,20240710,000000,9.26,9.31,9.05,9.21,61044,0
+OOMA.US,D,20240711,000000,9.48,9.95,9.3235,9.86,82533,0
+OOMA.US,D,20240712,000000,10.03,10.19,9.77,9.78,82658,0
+OOMA.US,D,20240715,000000,9.81,10.1,9.81,10,101562,0
+OOMA.US,D,20240716,000000,10.12,10.23,9.92,10,133236,0
+OOMA.US,D,20240717,000000,9.93,10.17,9.93,10.09,100250,0
+OOMA.US,D,20240718,000000,10.01,10.3,9.8603,10.02,62797,0
+OOMA.US,D,20240719,000000,10.03,10.15,9.87,9.89,39850,0
+OOMA.US,D,20240722,000000,9.98,10.1,9.6,10,57349,0
+OOMA.US,D,20240723,000000,10,10.25,9.93,9.93,85588,0
+OOMA.US,D,20240724,000000,9.9,10.18,9.82,9.94,102397,0
+OOMA.US,D,20240725,000000,10,10.36,9.97,10.29,84432,0
+OOMA.US,D,20240726,000000,10.47,10.59,10.14,10.42,66044,0
+OOMA.US,D,20240729,000000,10.42,10.42,10.08,10.08,44329,0
+OOMA.US,D,20240730,000000,10.1,10.23,10.0501,10.19,42615,0
+OOMA.US,D,20240731,000000,10.19,10.47,10.17,10.4,88503,0
+OOMA.US,D,20240801,000000,10.55,10.55,9.73,9.8,64395,0
+OOMA.US,D,20240802,000000,9.41,9.59,9.26,9.29,60740,0
+OOMA.US,D,20240805,000000,8.85,8.905,8.3,8.51,111138,0
+OOMA.US,D,20240806,000000,8.44,8.83,8.35,8.59,99259,0
+OOMA.US,D,20240807,000000,8.66,8.9699,8.6,8.68,57326,0
+OOMA.US,D,20240808,000000,8.73,8.92,8.41,8.49,66078,0
+OOMA.US,D,20240809,000000,8.44,8.52,8.33,8.5,42466,0
+OOMA.US,D,20240812,000000,8.38,8.44,8.21,8.26,72978,0
+OOMA.US,D,20240813,000000,8.32,8.58,8.2901,8.57,41020,0
+OOMA.US,D,20240814,000000,8.52,8.52,7.83,8.07,81467,0
+OOMA.US,D,20240815,000000,8.3,8.63,8.1101,8.54,87914,0
+OOMA.US,D,20240816,000000,8.53,8.53,8.3,8.41,65249,0
+OOMA.US,D,20240819,000000,8.33,8.41,8.23,8.4,82030,0
+OOMA.US,D,20240820,000000,8.38,8.68,8.23,8.63,106698,0
+OOMA.US,D,20240821,000000,8.69,8.76,8.53,8.74,61611,0
+OOMA.US,D,20240822,000000,8.73,8.89,8.25,8.45,53261,0
+OOMA.US,D,20240823,000000,8.44,8.83,8.3,8.74,76346,0
+OOMA.US,D,20240826,000000,8.9,9.14,8.735,9.04,142552,0
+OOMA.US,D,20240827,000000,9.03,9.03,8.6901,8.78,98251,0
+OOMA.US,D,20240828,000000,9.11,11.21,9.0438,10.97,502871,0
+OOMA.US,D,20240829,000000,11.07,11.105,9.84,10.21,283973,0
+OOMA.US,D,20240830,000000,10.16,10.62,9.94,10.4,197318,0
+OOMA.US,D,20240903,000000,10.16,10.74,10.16,10.59,165012,0
+OOMA.US,D,20240904,000000,10.5,10.785,10.4375,10.53,165342,0
+OOMA.US,D,20240905,000000,10.57,10.81,10.37,10.47,156516,0
+OOMA.US,D,20240906,000000,10.38,10.49,10.225,10.36,88230,0
+OOMA.US,D,20240909,000000,10.35,10.7,10.325,10.7,121559,0
+OOMA.US,D,20240910,000000,10.7,11.0799,10.6147,10.98,206927,0
+OOMA.US,D,20240911,000000,10.92,11.125,10.81,11.08,103656,0
+OOMA.US,D,20240912,000000,11.12,11.3,11.08,11.23,122448,0
+OOMA.US,D,20240913,000000,11.29,12.11,11.22,11.78,161859,0
+OOMA.US,D,20240916,000000,11.67,11.77,11.24,11.32,170713,0
+OOMA.US,D,20240917,000000,11.48,11.705,11.27,11.29,173015,0
+OOMA.US,D,20240918,000000,11.16,11.42,10.8802,11.08,162823,0
+OOMA.US,D,20240919,000000,11.32,11.32,11.03,11.25,98258,0
+OOMA.US,D,20240920,000000,11.16,11.35,11.04,11.14,258794,0
+OOMA.US,D,20240923,000000,11.14,11.33,11.05,11.19,70676,0
+OOMA.US,D,20240924,000000,11.22,11.33,11.11,11.25,84976,0
+OOMA.US,D,20240925,000000,11.25,11.27,11.09,11.27,125143,0
+OOMA.US,D,20240926,000000,11.37,11.4916,11.21,11.37,118465,0
+OOMA.US,D,20240927,000000,11.49,11.7,11.37,11.4,125886,0
+OOMA.US,D,20240930,000000,11.4,11.42,11.29,11.39,84008,0
+OOMA.US,D,20241001,000000,11.33,11.41,11.09,11.34,100781,0
+OOMA.US,D,20241002,000000,11.37,11.4,11.18,11.39,55667,0
+OOMA.US,D,20241003,000000,11.29,11.3865,11.15,11.15,34618,0
+OOMA.US,D,20241004,000000,11.29,11.32,11.11,11.23,72259,0
+OOMA.US,D,20241007,000000,11.16,11.16,10.93,11.04,37678,0
+OOMA.US,D,20241008,000000,11.1,11.31,11.02,11.16,84444,0
+OOMA.US,D,20241009,000000,11.06,11.6,11.04,11.49,200787,0
+OOMA.US,D,20241010,000000,11.32,11.49,11.27,11.4,54344,0
+OOMA.US,D,20241011,000000,11.37,11.72,11.37,11.66,107608,0
+OOMA.US,D,20241014,000000,11.7,11.7,11.53,11.6,52513,0
+OOMA.US,D,20241015,000000,11.57,11.8855,11.57,11.76,90138,0
+OOMA.US,D,20241016,000000,11.81,12.21,11.71,12.11,74863,0
+OOMA.US,D,20241017,000000,12.16,12.43,12.04,12.41,57960,0
+OOMA.US,D,20241018,000000,12.43,12.43,12.15,12.17,91442,0
+OOMA.US,D,20241021,000000,12.2,12.3,12.0399,12.17,31876,0
+OOMA.US,D,20241022,000000,12.12,12.26,12,12.15,46921,0
+OOMA.US,D,20241023,000000,12.07,12.35,12.0407,12.34,67266,0
+OOMA.US,D,20241024,000000,12.32,12.3201,12.03,12.07,35434,0
+OOMA.US,D,20241025,000000,12.15,12.21,12.03,12.1,46459,0
+OOMA.US,D,20241028,000000,12.25,12.48,12.2,12.32,81783,0
+OOMA.US,D,20241029,000000,12.22,12.45,12.15,12.41,45829,0
+OOMA.US,D,20241030,000000,12.39,12.65,12.29,12.43,56202,0
+OOMA.US,D,20241031,000000,12.43,12.43,11.95,11.96,82744,0
+OOMA.US,D,20241101,000000,12.01,12.32,12.01,12.23,79962,0
+OOMA.US,D,20241104,000000,12.21,12.46,12.2,12.32,62792,0
+OOMA.US,D,20241105,000000,12.25,12.6,12.25,12.57,59925,0
+OOMA.US,D,20241106,000000,13.02,13.485,12.915,13.16,181459,0
+OOMA.US,D,20241107,000000,13.23,13.26,13.0206,13.1,104559,0
+OOMA.US,D,20241108,000000,13.2,13.375,13,13.21,77951,0
+OOMA.US,D,20241111,000000,13.34,13.74,13.34,13.63,70288,0
+OOMA.US,D,20241112,000000,13.65,13.855,13.5,13.51,94961,0
+OOMA.US,D,20241113,000000,13.55,13.7693,13.3901,13.64,87209,0
+OOMA.US,D,20241114,000000,13.68,13.76,13.35,13.37,69706,0
+OOMA.US,D,20241115,000000,13.5014,13.5881,13.26,13.39,88539,0
+OOMA.US,D,20241118,000000,13.46,14.02,13.4248,13.96,144353,0
+OOMA.US,D,20241119,000000,14.015,14.155,13.55,13.63,186982,0
+OOMA.US,D,20241120,000000,13.63,13.72,13.31,13.61,147207,0
+OOMA.US,D,20241121,000000,13.64,14.16,13.63,13.8,102113,0
+OOMA.US,D,20241122,000000,14.1055,14.38,13.72,14.21,187254,0
+OOMA.US,D,20241125,000000,14.38,14.6,14.35,14.4,88132,0
+OOMA.US,D,20241126,000000,14.425,14.6,14.323,14.55,92963,0
+OOMA.US,D,20241127,000000,14.6,14.61,14.3788,14.46,50787,0
+OOMA.US,D,20241129,000000,14.7,14.82,14.61,14.8,47666,0
+OOMA.US,D,20241202,000000,14.81,15.52,14.6,14.75,111482,0
+OOMA.US,D,20241203,000000,14.79,15,14.73,14.92,133863,0
+OOMA.US,D,20241204,000000,14.99,15.45,14.89,15.37,292984,0
+OOMA.US,D,20241205,000000,16.24,17,15.8,16.04,381486,0
+OOMA.US,D,20241206,000000,15.95,15.95,14.6,14.91,364600,0
+OOMA.US,D,20241209,000000,14.92,15.64,14.7114,15.22,302208,0
+OOMA.US,D,20241210,000000,15.13,15.705,15,15.57,260563,0
+OOMA.US,D,20241211,000000,15.67,15.7,15.35,15.37,179547,0
+OOMA.US,D,20241212,000000,15.395,15.5,15.09,15.14,120457,0
+OOMA.US,D,20241213,000000,15.053,15.09,14.53,14.63,148937,0
+OOMA.US,D,20241216,000000,14.77,14.975,14.63,14.68,174996,0
+OOMA.US,D,20241217,000000,14.61,14.71,14.354,14.69,185677,0
+OOMA.US,D,20241218,000000,14.8,15.03,13.97,14.05,195714,0
+OOMA.US,D,20241219,000000,14.135,14.44,13.8,14.41,285823,0
+OOMA.US,D,20241220,000000,14.295,14.53,14.01,14.37,281558,0
+OOMA.US,D,20241223,000000,14.33,14.46,14.13,14.18,79880,0
+OOMA.US,D,20241224,000000,14.18,14.74,13.8417,14.65,53999,0
+OOMA.US,D,20241226,000000,14.59,14.65,14.29,14.55,73039,0
+OOMA.US,D,20241227,000000,14.35,14.52,14.04,14.26,72239,0
+OOMA.US,D,20241230,000000,14.075,14.5,14,14.21,75386,0
+OOMA.US,D,20241231,000000,14.24,14.335,13.97,14.06,80996,0
+OOMA.US,D,20250102,000000,14.28,14.51,13.97,14.14,79340,0
+OOMA.US,D,20250103,000000,14.2,14.26,13.85,14.22,57150,0
+OOMA.US,D,20250106,000000,14.18,14.37,13.9,13.96,126993,0
+OOMA.US,D,20250107,000000,14.03,14.05,13.66,13.83,120868,0
+OOMA.US,D,20250108,000000,13.55,13.99,13.44,13.9,131791,0
+OOMA.US,D,20250110,000000,13.5592,13.796,13.49,13.65,73557,0
+OOMA.US,D,20250113,000000,13.56,13.65,13.45,13.64,55668,0
+OOMA.US,D,20250114,000000,13.705,13.725,13.48,13.59,208311,0
+OOMA.US,D,20250115,000000,13.94,14.14,13.81,14.05,94386,0
+OOMA.US,D,20250116,000000,13.93,14.21,13.9,14.01,104761,0
+OOMA.US,D,20250117,000000,13.965,14.1971,13.955,14.17,104734,0
+OOMA.US,D,20250121,000000,14.335,14.37,14.02,14.11,115811,0
+OOMA.US,D,20250122,000000,14.11,14.25,14,14.01,94866,0
+OOMA.US,D,20250123,000000,13.8,14.13,13.8,14.11,208172,0
+OOMA.US,D,20250124,000000,14.1101,14.41,14.1,14.41,134056,0
+OOMA.US,D,20250127,000000,14.325,14.6,14.21,14.28,77212,0
+OOMA.US,D,20250128,000000,14.165,14.89,14.16,14.86,99225,0
+OOMA.US,D,20250129,000000,14.8,14.91,14.5872,14.78,69478,0
+OOMA.US,D,20250130,000000,14.7622,14.91,14.47,14.48,51798,0
+OOMA.US,D,20250131,000000,14.46,14.735,14.26,14.37,97225,0
+OOMA.US,D,20250203,000000,14.02,14.475,13.78,14.42,95199,0
+OOMA.US,D,20250204,000000,14.6522,14.9,14.4312,14.88,101247,0
+OOMA.US,D,20250205,000000,14.96,14.96,14.5,14.61,104451,0
+OOMA.US,D,20250206,000000,14.65,14.855,14.576,14.83,43414,0
+OOMA.US,D,20250207,000000,14.89,14.89,14.47,14.48,60088,0
+OOMA.US,D,20250210,000000,14.55,14.755,14.43,14.67,51134,0
+OOMA.US,D,20250211,000000,14.575,15.13,14.51,15.11,131253,0
+OOMA.US,D,20250212,000000,14.92,15.075,14.75,14.8,112628,0
+OOMA.US,D,20250213,000000,14.8,15.43,14.8,15.35,142872,0
+OOMA.US,D,20250214,000000,15.45,15.51,15.3006,15.47,73541,0
+OOMA.US,D,20250218,000000,15.5,15.645,15.37,15.46,60126,0
+OOMA.US,D,20250219,000000,15.54,15.54,14.8,15,294068,0
+OOMA.US,D,20250220,000000,14.6339,15.03,14.49,14.93,130999,0
+OOMA.US,D,20250221,000000,15.005,15.09,14.4,14.41,108350,0
+OOMA.US,D,20250224,000000,14.59,14.9,14.38,14.76,155865,0
+OOMA.US,D,20250225,000000,14.7,15.01,14.59,14.81,109997,0
+OOMA.US,D,20250226,000000,14.715,14.75,14.42,14.52,71161,0
+OOMA.US,D,20250227,000000,14.6,14.65,14.29,14.39,105184,0
+OOMA.US,D,20250228,000000,14.175,14.605,14.175,14.38,126555,0
+OOMA.US,D,20250303,000000,14.46,14.595,13.79,13.88,91173,0
+OOMA.US,D,20250304,000000,13.616,13.925,13.14,13.75,138133,0
+OOMA.US,D,20250305,000000,14.165,14.75,13.17,14.06,204172,0
+OOMA.US,D,20250306,000000,13.9505,14.12,13.67,13.72,172665,0
+OOMA.US,D,20250307,000000,13.62,14.17,13.59,14.05,214028,0
+OOMA.US,D,20250310,000000,14.065,14.23,13.63,13.76,176579,0
+OOMA.US,D,20250311,000000,13.78,13.78,13.4,13.61,170534,0
+OOMA.US,D,20250312,000000,13.8,13.99,13.42,13.74,130123,0
+OOMA.US,D,20250313,000000,13.655,13.74,13.31,13.47,113794,0
+OOMA.US,D,20250314,000000,13.53,13.735,13.48,13.61,167263,0
+OOMA.US,D,20250317,000000,13.54,13.74,13.33,13.5,351591,0
+OOMA.US,D,20250318,000000,13.41,13.82,13.3129,13.71,181474,0
+OOMA.US,D,20250319,000000,13.65,13.75,13.505,13.68,117444,0
+OOMA.US,D,20250320,000000,13.615,13.773,13.49,13.62,140812,0
+OOMA.US,D,20250321,000000,13.195,13.415,13.18,13.36,218985,0
+OOMA.US,D,20250324,000000,13.6,13.94,13.5,13.78,156700,0
+OOMA.US,D,20250325,000000,13.815,13.985,13.72,13.92,143941,0
+OOMA.US,D,20250326,000000,13.935,13.95,13.585,13.62,80479,0
+OOMA.US,D,20250327,000000,13.52,13.6,13.36,13.46,107824,0
+OOMA.US,D,20250328,000000,13.405,13.42,12.68,12.9,118646,0
+OOMA.US,D,20250331,000000,12.845,13.18,12.5967,13.09,207944,0
+OOMA.US,D,20250401,000000,12.96,13.3552,12.89,13.21,106797,0
+OOMA.US,D,20250402,000000,13.1,13.4,13.05,13.3,148247,0
+OOMA.US,D,20250403,000000,12.65,12.845,12.48,12.51,146162,0
+OOMA.US,D,20250404,000000,12.28,12.41,11.78,12.13,198577,0
+OOMA.US,D,20250407,000000,11.51,12.53,11.25,11.94,174148,0
+OOMA.US,D,20250408,000000,12.361,12.51,11.71,11.88,143150,0
+OOMA.US,D,20250409,000000,11.8,12.6599,11.5113,12.11,265773,0
+OOMA.US,D,20250410,000000,11.815,12.265,11.73,12,243289,0
+OOMA.US,D,20250411,000000,11.87,12.04,11.71,12.02,161789,0
+OOMA.US,D,20250414,000000,12.195,12.38,12,12.18,133955,0
+OOMA.US,D,20250415,000000,12.11,12.53,12.0703,12.44,119173,0
+OOMA.US,D,20250416,000000,12.35,12.47,12.16,12.24,68746,0
+OOMA.US,D,20250417,000000,12.24,12.44,12.215,12.34,123246,0
+OOMA.US,D,20250421,000000,12.26,12.26,11.83,11.89,88065,0
+OOMA.US,D,20250422,000000,11.95,12.035,11.75,11.91,72485,0
+OOMA.US,D,20250423,000000,12.18,12.2,11.62,11.66,69546,0
+OOMA.US,D,20250424,000000,11.555,11.81,11.555,11.8,73712,0
+OOMA.US,D,20250425,000000,11.75,11.93,11.5817,11.93,174735,0
+OOMA.US,D,20250428,000000,12.22,12.22,11.693,11.92,107849,0
+OOMA.US,D,20250429,000000,11.99,12.29,11.84,12.22,130219,0
+OOMA.US,D,20250430,000000,12.12,12.255,11.73,12.23,125239,0
+OOMA.US,D,20250501,000000,12.405,12.41,12.09,12.15,88862,0
+OOMA.US,D,20250502,000000,12.195,12.59,12.175,12.55,163643,0
+OOMA.US,D,20250505,000000,12.52,12.7453,12.52,12.62,85354,0
+OOMA.US,D,20250506,000000,12.5262,12.82,12.34,12.82,179633,0
+OOMA.US,D,20250507,000000,12.855,12.955,12.695,12.78,87002,0
+OOMA.US,D,20250508,000000,12.885,13.09,12.82,13.08,133256,0
+OOMA.US,D,20250509,000000,13.08,13.14,12.91,12.93,85260,0
+OOMA.US,D,20250512,000000,13.45,13.51,13.11,13.4,96615,0
+OOMA.US,D,20250513,000000,13.4,13.47,13.225,13.39,106608,0
+OOMA.US,D,20250514,000000,13.35,13.55,13.28,13.49,128681,0
+OOMA.US,D,20250515,000000,13.59,13.8,13.5,13.8,102027,0
+OOMA.US,D,20250516,000000,13.74,13.87,13.69,13.81,95360,0
+OOMA.US,D,20250519,000000,13.7,13.83,13.65,13.71,95032,0
+OOMA.US,D,20250520,000000,13.64,13.88,13.555,13.82,104734,0
+OOMA.US,D,20250521,000000,13.795,13.8,13.46,13.47,78153,0
+OOMA.US,D,20250522,000000,13.403,13.56,13.34,13.36,56228,0
+OOMA.US,D,20250523,000000,13.2779,13.2779,12.93,12.97,98184,0
+OOMA.US,D,20250527,000000,13.205,13.69,13.09,13.48,133839,0
+OOMA.US,D,20250528,000000,13.553,13.553,13.285,13.39,151895,0
+OOMA.US,D,20250529,000000,13.565,13.8,13.07,13.52,237591,0
+OOMA.US,D,20250530,000000,13.55,13.94,13.46,13.65,162949,0
+OOMA.US,D,20250602,000000,13.665,13.67,13.04,13.12,196981,0
+OOMA.US,D,20250603,000000,13.18,13.685,13.16,13.48,155616,0
+OOMA.US,D,20250604,000000,13.49,13.515,12.94,12.97,146738,0
+OOMA.US,D,20250605,000000,12.99,13.205,12.95,13.18,119648,0
+OOMA.US,D,20250606,000000,13.47,13.47,13.16,13.24,138137,0
+OOMA.US,D,20250609,000000,13.38,13.48,13.265,13.27,101021,0
+OOMA.US,D,20250610,000000,13.33,13.4083,12.8001,12.93,151069,0
+OOMA.US,D,20250611,000000,12.86,13,12.695,12.73,127316,0
+OOMA.US,D,20250612,000000,12.696,12.72,12.5,12.7,121023,0
+OOMA.US,D,20250613,000000,12.5,12.6,12.2,12.21,118013,0
+OOMA.US,D,20250616,000000,12.305,12.47,12.19,12.47,138981,0
+OOMA.US,D,20250617,000000,12.39,12.615,12.3276,12.4,98171,0
+OOMA.US,D,20250618,000000,12.55,12.66,12.24,12.29,265769,0
+OOMA.US,D,20250620,000000,12.32,12.45,12.18,12.28,190909,0
+OOMA.US,D,20250623,000000,12.305,12.59,12.3,12.57,172161,0
+OOMA.US,D,20250624,000000,12.705,12.79,12.55,12.57,146196,0
+OOMA.US,D,20250625,000000,12.595,12.65,12.25,12.4,252795,0
+OOMA.US,D,20250626,000000,12.46,12.55,12.3,12.43,139169,0
+OOMA.US,D,20250627,000000,12.5,12.65,12.395,12.57,753333,0
+OOMA.US,D,20250630,000000,12.66,13,12.6,12.9,295282,0
+OOMA.US,D,20250701,000000,12.85,13.37,12.8,13.15,263941,0
+OOMA.US,D,20250702,000000,13.15,13.21,12.97,13.01,159226,0
+OOMA.US,D,20250703,000000,13.15,13.325,13.1,13.26,73515,0
+OOMA.US,D,20250707,000000,13.3,13.3445,12.995,13.02,120886,0
+OOMA.US,D,20250708,000000,13.2,13.28,13.0308,13.12,181683,0
+OOMA.US,D,20250709,000000,13.301,13.301,12.915,13,123895,0
+OOMA.US,D,20250710,000000,12.94,12.99,12.54,12.57,136711,0
+OOMA.US,D,20250711,000000,12.54,12.57,11.9,12.08,174213,0
+OOMA.US,D,20250714,000000,12.01,12.19,11.9302,12.13,152173,0
+OOMA.US,D,20250715,000000,12.175,12.215,11.91,11.94,236096,0
+OOMA.US,D,20250716,000000,11.9,12.135,11.85,12.02,157414,0
+OOMA.US,D,20250717,000000,12.3262,12.3262,11.93,12.08,232506,0
+OOMA.US,D,20250718,000000,12.06,12.28,11.86,12.23,237929,0
+OOMA.US,D,20250721,000000,12.28,12.37,12.05,12.21,185977,0
+OOMA.US,D,20250722,000000,12.3,12.4,12.06,12.06,125852,0
+OOMA.US,D,20250723,000000,12.1,12.37,11.93,12.35,140647,0
+OOMA.US,D,20250724,000000,12.325,12.3967,11.97,12.04,154136,0
+OOMA.US,D,20250725,000000,12.09,12.09,11.89,11.94,125857,0
+OOMA.US,D,20250728,000000,11.95,11.97,11.8,11.88,95748,0
+OOMA.US,D,20250729,000000,11.99,11.99,11.485,11.5,112853,0
+OOMA.US,D,20250730,000000,11.61,11.715,11.42,11.58,162975,0
+OOMA.US,D,20250731,000000,11.515,11.6,11.325,11.38,138131,0
+OOMA.US,D,20250801,000000,11.25,11.293,11.02,11.05,150106,0
+OOMA.US,D,20250804,000000,11.14,11.385,11,11.37,209150,0
+OOMA.US,D,20250805,000000,11.43,11.52,11.22,11.3,83895,0
+OOMA.US,D,20250806,000000,11.2495,11.42,11.2,11.41,96809,0
+OOMA.US,D,20250807,000000,11.465,11.5,10.95,11.08,100252,0
+OOMA.US,D,20250808,000000,11.11,11.15,10.995,11.06,84978,0
+OOMA.US,D,20250811,000000,10.99,11.145,10.94,10.98,101850,0
+OOMA.US,D,20250812,000000,11.035,11.321,11.03,11.32,118876,0
+OOMA.US,D,20250813,000000,11.42,11.71,11.38,11.65,112916,0
+OOMA.US,D,20250814,000000,11.55,11.62,11.29,11.37,104815,0
+OOMA.US,D,20250815,000000,11.4,11.61,11.32,11.58,96103,0
+OOMA.US,D,20250818,000000,11.7,11.73,11.62,11.68,102403,0
+OOMA.US,D,20250819,000000,11.695,11.8,11.51,11.51,77558,0
+OOMA.US,D,20250820,000000,11.575,11.576,11.44,11.52,91401,0
+OOMA.US,D,20250821,000000,11.45,11.68,11.32,11.64,106035,0
+OOMA.US,D,20250822,000000,11.71,12.11,11.7,12.04,164355,0
+OOMA.US,D,20250825,000000,12,12.1102,11.855,11.98,145472,0
+OOMA.US,D,20250826,000000,12.06,12.33,11.98,12.24,374917,0
+OOMA.US,D,20250827,000000,12.97,13.5,12.5,13.22,611858,0
+OOMA.US,D,20250828,000000,13.18,13.3075,12.91,12.95,214156,0
+OOMA.US,D,20250829,000000,13,13.0799,12.86,12.92,164906,0
+OOMA.US,D,20250902,000000,12.63,13.07,12.63,12.95,168263,0
+OOMA.US,D,20250903,000000,12.9718,13.02,12.87,12.9,237916,0
+OOMA.US,D,20250904,000000,12.88,13.05,12.725,13,202321,0
+OOMA.US,D,20250905,000000,12.97,13.25,12.47,12.56,227662,0
+OOMA.US,D,20250908,000000,12.61,12.93,12.49,12.87,160748,0
+OOMA.US,D,20250909,000000,12.8414,12.965,12.605,12.9,223874,0
+OOMA.US,D,20250910,000000,12.9,12.9,12.459,12.51,197824,0
+OOMA.US,D,20250911,000000,12.64,12.8,12.4281,12.79,117038,0
+OOMA.US,D,20250912,000000,12.79,12.83,12.5,12.53,113264,0
+OOMA.US,D,20250915,000000,12.625,12.8,12.58,12.73,155874,0
+OOMA.US,D,20250916,000000,12.69,12.74,12.61,12.71,137077,0
+OOMA.US,D,20250917,000000,12.78,13.28,12.75,13.05,548729,0
+OOMA.US,D,20250918,000000,13.14,13.2689,12.93,13.08,154416,0
+OOMA.US,D,20250919,000000,13.14,13.2,12.77,12.8,226195,0
+OOMA.US,D,20250922,000000,12.805,13.23,12.805,13.14,169526,0
+OOMA.US,D,20250923,000000,13.18,13.25,12.73,12.76,167647,0
+OOMA.US,D,20250924,000000,12.75,12.9,12.64,12.7,128398,0
+OOMA.US,D,20250925,000000,12.63,12.705,12.38,12.43,87870,0
+OOMA.US,D,20250926,000000,12.43,12.485,12.33,12.48,101213,0
+OOMA.US,D,20250929,000000,12.55,12.55,12.16,12.18,114837,0
+OOMA.US,D,20250930,000000,12.115,12.216,11.8776,11.99,121592,0
+OOMA.US,D,20251001,000000,12.14,12.15,11.7,11.81,152891,0
+OOMA.US,D,20251002,000000,11.7616,11.82,11.61,11.71,119077,0
+OOMA.US,D,20251003,000000,11.875,11.905,11.53,11.59,103002,0
+OOMA.US,D,20251006,000000,11.7,11.75,11.438,11.56,113360,0
+OOMA.US,D,20251007,000000,11.63,11.67,11.24,11.25,112442,0
+OOMA.US,D,20251008,000000,11.298,11.33,11.155,11.26,91016,0
+OOMA.US,D,20251009,000000,11.2097,11.63,11.15,11.22,107079,0
+OOMA.US,D,20251010,000000,11.25,11.305,10.965,11.01,129730,0
+OOMA.US,D,20251013,000000,11.07,11.285,10.96,11.24,132214,0
+OOMA.US,D,20251014,000000,11.155,11.345,10.97,11.33,87646,0
+OOMA.US,D,20251015,000000,11.38,11.4199,11.13,11.21,102858,0
+OOMA.US,D,20251016,000000,11.29,11.29,11.0135,11.09,92846,0
+OOMA.US,D,20251017,000000,11.13,11.13,10.89,10.91,72247,0
+OOMA.US,D,20251020,000000,11,11.16,10.955,11.15,97454,0
+OOMA.US,D,20251021,000000,11.21,11.31,11.02,11.29,100006,0
+OOMA.US,D,20251022,000000,11.27,11.37,11.1,11.24,106602,0
+OOMA.US,D,20251023,000000,11.1601,11.33,11.06,11.22,107298,0
+OOMA.US,D,20251024,000000,11.3,11.4,11.08,11.35,58885,0
+OOMA.US,D,20251027,000000,11.47,11.6,11.32,11.48,207504,0
+OOMA.US,D,20251028,000000,11.34,11.73,11.33,11.57,168230,0
+OOMA.US,D,20251029,000000,11.56,11.56,11.03,11.16,110814,0
+OOMA.US,D,20251030,000000,11.25,11.355,11.04,11.04,101289,0
+OOMA.US,D,20251031,000000,11,11.28,10.99,11.23,82941,0
+OOMA.US,D,20251103,000000,11.48,12.16,11.42,11.86,244707,0
+OOMA.US,D,20251104,000000,11.845,12.1625,11.75,12.07,137585,0
+OOMA.US,D,20251105,000000,12.15,12.15,11.93,12.12,136223,0
+OOMA.US,D,20251106,000000,11.995,12.04,11.75,11.83,145398,0
+OOMA.US,D,20251107,000000,11.83,11.96,11.48,11.6,96727,0
+OOMA.US,D,20251110,000000,11.68,11.835,11.62,11.81,115567,0
+OOMA.US,D,20251111,000000,11.82,11.885,11.72,11.81,147307,0
+OOMA.US,D,20251112,000000,11.8505,11.89,11.6701,11.75,75453,0
+OOMA.US,D,20251113,000000,11.74,11.74,11.355,11.43,93917,0
+OOMA.US,D,20251114,000000,11.35,11.43,11.26,11.36,89742,0
+OOMA.US,D,20251117,000000,11.33,11.33,11,11.09,96052,0
+OOMA.US,D,20251118,000000,11.05,11.06,10.825,11.01,135808,0
+OOMA.US,D,20251119,000000,10.9778,11.01,10.62,10.69,175434,0
+OOMA.US,D,20251120,000000,10.84,10.95,10.61,10.64,95973,0
+OOMA.US,D,20251121,000000,10.5,10.91,9.7925,10.88,148548,0
+OOMA.US,D,20251124,000000,10.91,11.41,10.895,10.97,200335,0
+OOMA.US,D,20251125,000000,11.1,11.9795,11.1,11.78,234703,0
+OOMA.US,D,20251126,000000,11.64,11.68,11.18,11.27,120495,0
+OOMA.US,D,20251128,000000,11.28,11.35,11.13,11.24,56952,0
+OOMA.US,D,20251201,000000,11.2,11.27,10.98,10.98,129073,0
+OOMA.US,D,20251202,000000,11.04,11.12,10.975,11.01,103916,0
+OOMA.US,D,20251203,000000,11.05,11.39,11.05,11.36,98916,0
+OOMA.US,D,20251204,000000,11.365,11.38,11.145,11.29,96956,0
+OOMA.US,D,20251205,000000,11.36,11.76,11.3435,11.74,333796,0
+OOMA.US,D,20251208,000000,12.665,12.8,11.75,12.45,897306,0
+OOMA.US,D,20251209,000000,11.615,12.1,10.5,10.58,784685,0
+OOMA.US,D,20251210,000000,10.64,11.5499,10.61,11.39,559322,0
+OOMA.US,D,20251211,000000,11.48,11.8,11.38,11.41,267443,0
+OOMA.US,D,20251212,000000,11.4417,12.2848,11.4417,11.88,377797,0
+OOMA.US,D,20251215,000000,12.06,12.2899,11.48,11.5,279134,0
+OOMA.US,D,20251216,000000,11.41,11.99,11.41,11.86,290238,0
+OOMA.US,D,20251217,000000,11.82,12.0399,11.41,11.42,217171,0
+OOMA.US,D,20251218,000000,11.51,11.93,11.51,11.69,267144,0
+OOMA.US,D,20251219,000000,11.83,11.83,11.46,11.62,334495,0
+OOMA.US,D,20251222,000000,11.7,11.8362,11.42,11.43,156541,0
+OOMA.US,D,20251223,000000,11.39,11.43,11.19,11.29,177439,0
+OOMA.US,D,20251224,000000,11.4,11.6,11.3,11.56,74581,0
+OOMA.US,D,20251226,000000,11.425,11.675,11.39,11.57,134910,0
+OOMA.US,D,20251229,000000,11.45,11.73,11.45,11.56,177509,0
+OOMA.US,D,20251230,000000,11.59,11.78,11.5,11.61,174954,0
+OOMA.US,D,20251231,000000,11.61,11.74,11.585,11.73,138662,0
+OOMA.US,D,20260102,000000,11.79,11.88,11.11,11.14,183956,0
+OOMA.US,D,20260105,000000,11.345,11.71,11.17,11.46,172531,0
+OOMA.US,D,20260106,000000,11.45,11.45,11.23,11.38,168206,0
+OOMA.US,D,20260107,000000,11.49,11.64,11.29,11.61,149696,0
+OOMA.US,D,20260108,000000,11.605,11.605,11.27,11.52,133828,0
+OOMA.US,D,20260109,000000,11.61,11.62,11.33,11.56,212517,0
+OOMA.US,D,20260112,000000,11.57,11.69,11.375,11.62,126144,0
+OOMA.US,D,20260113,000000,11.87,12.25,11.81,12.12,321042,0
+OOMA.US,D,20260114,000000,12.25,12.41,11.86,12,273914,0
+OOMA.US,D,20260115,000000,12.02,12.1,11.75,11.93,227466,0
+OOMA.US,D,20260116,000000,12.02,12.02,11.83,11.86,175592,0
+OOMA.US,D,20260120,000000,11.66,11.785,11.52,11.61,172941,0
+OOMA.US,D,20260121,000000,11.65,12.03,11.62,12,283529,0
+OOMA.US,D,20260122,000000,12.09,12.3399,12.05,12.16,136967,0
+OOMA.US,D,20260123,000000,12.15,12.26,11.96,12.08,114664,0
+OOMA.US,D,20260126,000000,11.98,12.2,11.93,12.1,189980,0
+OOMA.US,D,20260127,000000,12.08,12.29,11.87,12.26,126272,0
+OOMA.US,D,20260128,000000,12.26,12.31,11.96,12.08,150484,0
+OOMA.US,D,20260129,000000,11.93,12.08,11.3936,11.62,127433,0
+OOMA.US,D,20260130,000000,11.56,11.95,11.56,11.75,197351,0
+OOMA.US,D,20260202,000000,11.66,12.0199,11.56,11.95,147363,0
+OOMA.US,D,20260203,000000,11.895,11.895,11.32,11.49,151614,0
+OOMA.US,D,20260204,000000,11.28,11.68,11.25,11.5,161131,0
+OOMA.US,D,20260205,000000,11.405,11.77,11.36,11.64,235138,0
+OOMA.US,D,20260206,000000,11.665,11.98,11.665,11.86,150492,0
+OOMA.US,D,20260209,000000,11.76,11.8899,11.36,11.69,196675,0
+OOMA.US,D,20260210,000000,11.76,12.12,11.71,11.82,133438,0
+OOMA.US,D,20260211,000000,11.78,11.79,11.18,11.35,167687,0
+OOMA.US,D,20260212,000000,11.4301,11.5619,11.02,11.37,127661,0
+OOMA.US,D,20260213,000000,11.37,11.75,11.37,11.64,96703,0
+OOMA.US,D,20260217,000000,11.74,11.8,11.28,11.41,155400,0
+OOMA.US,D,20260218,000000,11.42,11.73,11.4,11.57,111120,0
diff --git a/daily/us/nyse stocks/2/opp_b.us.txt b/daily/us/nyse stocks/2/opp_b.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c27ad743c31a7560ef1d6f5f566e4fda80034033
--- /dev/null
+++ b/daily/us/nyse stocks/2/opp_b.us.txt	
@@ -0,0 +1,1024 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OPP_B.US,D,20211129,000000,24.97,25.1,24.84,24.85,58190,0
+OPP_B.US,D,20211130,000000,24.93,24.93,24.7,24.7,22023,0
+OPP_B.US,D,20211201,000000,25.1,25.1,24.85,24.9,36815,0
+OPP_B.US,D,20211202,000000,24.67,24.99,24.67,24.98,37848,0
+OPP_B.US,D,20211203,000000,25.06,25.06,24.96,25,26958,0
+OPP_B.US,D,20211206,000000,25.02,25.0562,25,25.0189,19740,0
+OPP_B.US,D,20211207,000000,25.06,25.06,25,25,16794,0
+OPP_B.US,D,20211208,000000,25.05,25.09,25.04,25.09,5803,0
+OPP_B.US,D,20211209,000000,25.09,25.2,25.09,25.2,5930,0
+OPP_B.US,D,20211210,000000,25.3,25.3,25.09,25.2,29384,0
+OPP_B.US,D,20211213,000000,25.25,25.25,24.8,24.95,24035,0
+OPP_B.US,D,20211214,000000,24.95,25.14,24.87,25.06,3903,0
+OPP_B.US,D,20211215,000000,25.05,25.05,25,25.025,9500,0
+OPP_B.US,D,20211216,000000,25.0474,25.225,25.04,25.14,37469,0
+OPP_B.US,D,20211217,000000,25.2266,25.25,25.1473,25.23,38367,0
+OPP_B.US,D,20211220,000000,25.19,25.19,25.15,25.17,3392,0
+OPP_B.US,D,20211221,000000,25.07,25.22,25.05,25.07,20117,0
+OPP_B.US,D,20211222,000000,25.0701,25.2423,25.07,25.22,23975,0
+OPP_B.US,D,20211223,000000,25.1996,25.31,25.155,25.29,8091,0
+OPP_B.US,D,20211227,000000,25.2665,25.2665,25.21,25.245,13233,0
+OPP_B.US,D,20211228,000000,25.25,25.34,25.2177,25.3,17717,0
+OPP_B.US,D,20211229,000000,25.3292,25.39,25.25,25.375,10915,0
+OPP_B.US,D,20211230,000000,25.39,25.39,25.31,25.3884,8538,0
+OPP_B.US,D,20211231,000000,25.39,25.39,25.3,25.3,5859,0
+OPP_B.US,D,20220103,000000,25.34,25.35,25.25,25.3,13655,0
+OPP_B.US,D,20220104,000000,25.26,25.26,25.08,25.17,32839,0
+OPP_B.US,D,20220105,000000,25.22,25.2486,25.11,25.1101,12447,0
+OPP_B.US,D,20220106,000000,25.1,25.2,25.04,25.15,8951,0
+OPP_B.US,D,20220107,000000,25.19,25.19,25.04,25.05,6170,0
+OPP_B.US,D,20220110,000000,25.05,25.1399,25.0364,25.085,4165,0
+OPP_B.US,D,20220111,000000,25.0225,25.24,25.0225,25.215,9800,0
+OPP_B.US,D,20220112,000000,25.25,25.25,25.2215,25.2301,11763,0
+OPP_B.US,D,20220113,000000,25.3,25.3,25.2,25.26,30405,0
+OPP_B.US,D,20220114,000000,25.12,25.269,25.12,25.269,4321,0
+OPP_B.US,D,20220118,000000,25.229,25.229,25.07,25.0923,3623,0
+OPP_B.US,D,20220119,000000,25.03,25.1899,25.03,25.1,12198,0
+OPP_B.US,D,20220120,000000,25.1,25.24,25.1,25.23,32057,0
+OPP_B.US,D,20220121,000000,25.15,25.2,25.09,25.1,48184,0
+OPP_B.US,D,20220124,000000,24.95,25.0027,24.9,24.955,13918,0
+OPP_B.US,D,20220125,000000,24.9,25.04,24.76,24.98,11048,0
+OPP_B.US,D,20220126,000000,25.02,25.25,24.95,24.96,79712,0
+OPP_B.US,D,20220127,000000,25,25.01,24.9,24.92,55461,0
+OPP_B.US,D,20220128,000000,24.9,25.0827,24.8,24.94,3936,0
+OPP_B.US,D,20220131,000000,24.86,24.94,24.85,24.94,2711,0
+OPP_B.US,D,20220201,000000,24.76,24.9089,24.76,24.8822,3151,0
+OPP_B.US,D,20220202,000000,24.8816,24.92,24.88,24.88,3288,0
+OPP_B.US,D,20220203,000000,24.8533,24.9499,24.8322,24.8322,1775,0
+OPP_B.US,D,20220204,000000,24.78,24.805,24.56,24.6134,18261,0
+OPP_B.US,D,20220207,000000,24.75,24.7799,24.6001,24.7599,6997,0
+OPP_B.US,D,20220208,000000,24.76,24.76,24.65,24.65,5841,0
+OPP_B.US,D,20220209,000000,24.714,24.75,24.54,24.54,9122,0
+OPP_B.US,D,20220210,000000,24.51,24.555,24.3345,24.3345,2616,0
+OPP_B.US,D,20220211,000000,24.15,24.15,23.85,23.975,3790,0
+OPP_B.US,D,20220214,000000,23.96,23.9973,22.52,23.34,55368,0
+OPP_B.US,D,20220215,000000,23.21,23.38,23.02,23.305,31137,0
+OPP_B.US,D,20220216,000000,23.2999,23.4,23.15,23.4,18562,0
+OPP_B.US,D,20220217,000000,23.24,23.32,23.05,23.15,7423,0
+OPP_B.US,D,20220218,000000,23.8297,23.8297,23.71,23.71,962,0
+OPP_B.US,D,20220222,000000,23.59,23.65,23.4959,23.65,3319,0
+OPP_B.US,D,20220223,000000,23.7,23.7,23.04,23.44,4882,0
+OPP_B.US,D,20220224,000000,23,23.325,22.8,23.31,6657,0
+OPP_B.US,D,20220225,000000,23.43,23.44,23.08,23.4,1559,0
+OPP_B.US,D,20220228,000000,23.43,23.43,23.1002,23.3137,1100,0
+OPP_B.US,D,20220301,000000,23.2,23.359,22.94,23.24,23329,0
+OPP_B.US,D,20220302,000000,23.35,23.357,23.288,23.288,801,0
+OPP_B.US,D,20220303,000000,23.2937,23.3327,22.93,23.24,5182,0
+OPP_B.US,D,20220304,000000,23.26,23.26,23.26,23.26,193,0
+OPP_B.US,D,20220307,000000,23.27,23.27,23,23.05,5412,0
+OPP_B.US,D,20220308,000000,23,23.13,22.78,22.8,13058,0
+OPP_B.US,D,20220309,000000,22.82,23.13,22.82,22.99,4068,0
+OPP_B.US,D,20220310,000000,22.96,23.04,22.93,23.03,957,0
+OPP_B.US,D,20220311,000000,23.0499,23.0499,22.98,22.98,426,0
+OPP_B.US,D,20220314,000000,22.94,22.94,22.65,22.65,2685,0
+OPP_B.US,D,20220315,000000,22.73,22.89,22.66,22.66,4130,0
+OPP_B.US,D,20220316,000000,22.77,22.8,22.5137,22.74,5415,0
+OPP_B.US,D,20220317,000000,22.8,22.9783,22.75,22.9,7932,0
+OPP_B.US,D,20220318,000000,22.94,22.94,22.88,22.91,2220,0
+OPP_B.US,D,20220321,000000,22.8133,22.87,22.6025,22.77,6139,0
+OPP_B.US,D,20220322,000000,22.68,22.78,22.6,22.7,5138,0
+OPP_B.US,D,20220323,000000,22.68,22.68,22.33,22.65,10155,0
+OPP_B.US,D,20220324,000000,22.65,22.695,22.65,22.69,1121,0
+OPP_B.US,D,20220325,000000,22.53,22.76,22.42,22.55,2509,0
+OPP_B.US,D,20220328,000000,22.58,22.58,22.24,22.41,3837,0
+OPP_B.US,D,20220329,000000,22.45,22.5,22.28,22.42,7575,0
+OPP_B.US,D,20220330,000000,22.56,22.64,22.51,22.55,3163,0
+OPP_B.US,D,20220331,000000,22.51,22.58,22.47,22.5,5185,0
+OPP_B.US,D,20220401,000000,22.45,22.48,22.44,22.48,1005,0
+OPP_B.US,D,20220404,000000,22.5,22.57,22.445,22.48,4328,0
+OPP_B.US,D,20220405,000000,22.45,22.5065,22.334,22.334,3009,0
+OPP_B.US,D,20220406,000000,22.34,22.34,22.06,22.27,2228,0
+OPP_B.US,D,20220407,000000,22.37,22.37,22.05,22.25,4014,0
+OPP_B.US,D,20220408,000000,22.33,22.41,22.25,22.25,27709,0
+OPP_B.US,D,20220411,000000,22.15,22.58,21.99,22.36,14809,0
+OPP_B.US,D,20220412,000000,22.4215,22.4467,21.37,22,15009,0
+OPP_B.US,D,20220413,000000,21.46,21.62,21.01,21.49,30900,0
+OPP_B.US,D,20220418,000000,21.4,21.9551,21.4,21.6045,7447,0
+OPP_B.US,D,20220419,000000,21.4768,22.1485,21.18,21.57,2478,0
+OPP_B.US,D,20220420,000000,21.8255,21.86,21.18,21.73,9882,0
+OPP_B.US,D,20220421,000000,21.7,21.75,21.12,21.48,7312,0
+OPP_B.US,D,20220422,000000,21.57,21.57,21.17,21.44,1909,0
+OPP_B.US,D,20220425,000000,21.15,21.16,20.5,20.99,13386,0
+OPP_B.US,D,20220426,000000,21,21.15,20.76,21.12,4346,0
+OPP_B.US,D,20220427,000000,21.1724,21.4266,20.7001,21.17,1960,0
+OPP_B.US,D,20220428,000000,21.14,21.1498,20.94,21.1498,1466,0
+OPP_B.US,D,20220502,000000,20.81,20.81,20.26,20.64,1859,0
+OPP_B.US,D,20220503,000000,20.2175,20.92,20.2175,20.92,1487,0
+OPP_B.US,D,20220504,000000,20.8359,20.94,20.25,20.94,3273,0
+OPP_B.US,D,20220505,000000,20.4751,20.84,20.2101,20.84,5372,0
+OPP_B.US,D,20220506,000000,20.23,20.81,20.23,20.81,9843,0
+OPP_B.US,D,20220509,000000,20.32,20.6,20.32,20.4,1281,0
+OPP_B.US,D,20220510,000000,20.5,20.5,20.2,20.3,8578,0
+OPP_B.US,D,20220511,000000,20,20.41,20,20.22,9949,0
+OPP_B.US,D,20220512,000000,19.96,20.35,19.8707,20.17,15128,0
+OPP_B.US,D,20220513,000000,20.17,20.17,20.079,20.09,2196,0
+OPP_B.US,D,20220516,000000,20.14,20.74,20.01,20.74,11225,0
+OPP_B.US,D,20220517,000000,20.57,20.57,20.28,20.46,7706,0
+OPP_B.US,D,20220518,000000,20.06,20.205,19.84,20.205,6793,0
+OPP_B.US,D,20220519,000000,19.84,20.165,19.83,20.16,6154,0
+OPP_B.US,D,20220520,000000,20.1,20.12,19.985,20.12,3440,0
+OPP_B.US,D,20220523,000000,20.12,20.12,20.0464,20.12,16891,0
+OPP_B.US,D,20220524,000000,20.12,20.554,20.12,20.51,4852,0
+OPP_B.US,D,20220525,000000,20.34,20.595,20.2402,20.2403,1652,0
+OPP_B.US,D,20220526,000000,20.55,20.88,20.54,20.65,7634,0
+OPP_B.US,D,20220527,000000,20.73,20.75,20.51,20.62,14564,0
+OPP_B.US,D,20220531,000000,20.64,20.75,20.57,20.61,1706,0
+OPP_B.US,D,20220601,000000,20.61,20.8,20.57,20.8,1560,0
+OPP_B.US,D,20220602,000000,20.7,20.84,20.6314,20.84,8377,0
+OPP_B.US,D,20220603,000000,20.85,20.89,20.68,20.87,2548,0
+OPP_B.US,D,20220606,000000,20.89,20.9,20.73,20.73,3920,0
+OPP_B.US,D,20220607,000000,20.76,21,20.76,21,4451,0
+OPP_B.US,D,20220608,000000,20.99,20.99,20.57,20.9,3007,0
+OPP_B.US,D,20220609,000000,20.89,20.89,20.705,20.8799,6507,0
+OPP_B.US,D,20220610,000000,20.55,20.7,20.47,20.59,9933,0
+OPP_B.US,D,20220613,000000,20.31,20.3674,19.85,19.97,9046,0
+OPP_B.US,D,20220614,000000,19.81,19.89,19.53,19.75,15438,0
+OPP_B.US,D,20220615,000000,20.49,20.49,20.15,20.15,800,0
+OPP_B.US,D,20220616,000000,19.84,19.99,19.71,19.99,1134,0
+OPP_B.US,D,20220617,000000,20,20.48,19.82,20,2193,0
+OPP_B.US,D,20220621,000000,19.93,20.31,19.93,20.31,2660,0
+OPP_B.US,D,20220622,000000,20.1,20.41,20.02,20.16,9670,0
+OPP_B.US,D,20220623,000000,20.23,20.25,20.2,20.2,6965,0
+OPP_B.US,D,20220624,000000,20.305,20.305,20.305,20.305,1102,0
+OPP_B.US,D,20220627,000000,20.144,20.17,20.0556,20.0556,1573,0
+OPP_B.US,D,20220628,000000,20.01,20.07,20.01,20.06,1076,0
+OPP_B.US,D,20220629,000000,20.06,20.06,19.53,20,8333,0
+OPP_B.US,D,20220630,000000,20.37,20.37,20.1995,20.1995,542,0
+OPP_B.US,D,20220701,000000,20,20.38,20,20.38,582,0
+OPP_B.US,D,20220705,000000,20.4,20.4,20.2973,20.2973,1533,0
+OPP_B.US,D,20220706,000000,20.18,20.18,20.18,20.18,235,0
+OPP_B.US,D,20220707,000000,20.2,20.2,20.2,20.2,325,0
+OPP_B.US,D,20220708,000000,20.2,20.2,19.53,20.1836,6191,0
+OPP_B.US,D,20220711,000000,20.01,20.15,19.9,20.15,3547,0
+OPP_B.US,D,20220712,000000,20.22,20.35,20.12,20.35,6310,0
+OPP_B.US,D,20220713,000000,20.35,20.435,20.15,20.43,7795,0
+OPP_B.US,D,20220714,000000,20.42,20.43,20.42,20.42,1364,0
+OPP_B.US,D,20220715,000000,20.44,20.48,20.44,20.48,1374,0
+OPP_B.US,D,20220718,000000,20.5,20.5,20.4,20.4,2432,0
+OPP_B.US,D,20220719,000000,20.45,20.64,20.44,20.5839,4880,0
+OPP_B.US,D,20220720,000000,20.58,20.72,20.56,20.63,3521,0
+OPP_B.US,D,20220721,000000,20.73,20.73,20.73,20.73,475,0
+OPP_B.US,D,20220722,000000,20.85,20.85,20.8,20.8,1526,0
+OPP_B.US,D,20220725,000000,20.8,20.8,20.6,20.77,3787,0
+OPP_B.US,D,20220726,000000,20.79,20.8,20.71,20.79,800,0
+OPP_B.US,D,20220728,000000,20.79,20.98,20.78,20.81,5375,0
+OPP_B.US,D,20220729,000000,20.93,20.98,20.83,20.95,3866,0
+OPP_B.US,D,20220801,000000,20.75,20.9,20.74,20.85,11182,0
+OPP_B.US,D,20220802,000000,20.9,21.19,20.87,21.19,7263,0
+OPP_B.US,D,20220803,000000,21.16,21.46,21.1,21.46,1051,0
+OPP_B.US,D,20220804,000000,21.3864,21.4818,21.325,21.425,4533,0
+OPP_B.US,D,20220805,000000,21.4,21.42,21.1626,21.37,5824,0
+OPP_B.US,D,20220808,000000,21.2623,21.49,21.2623,21.45,4464,0
+OPP_B.US,D,20220809,000000,21.45,21.45,21.25,21.34,2743,0
+OPP_B.US,D,20220810,000000,21.35,21.5,21.35,21.5,6547,0
+OPP_B.US,D,20220811,000000,21.595,21.69,21.58,21.6794,4559,0
+OPP_B.US,D,20220812,000000,21.58,21.58,21.5,21.5,1508,0
+OPP_B.US,D,20220815,000000,21.6,21.63,21.6,21.61,574,0
+OPP_B.US,D,20220816,000000,21.64,21.74,21.6399,21.65,5117,0
+OPP_B.US,D,20220817,000000,21.7465,21.8599,21.64,21.65,9097,0
+OPP_B.US,D,20220818,000000,21.62,21.62,21.48,21.49,3603,0
+OPP_B.US,D,20220819,000000,21.45,21.45,21.4,21.4001,1596,0
+OPP_B.US,D,20220822,000000,21.49,21.49,21.37,21.37,2584,0
+OPP_B.US,D,20220823,000000,21.08,21.235,21.06,21.15,7185,0
+OPP_B.US,D,20220825,000000,21.25,21.34,21.03,21.1513,5627,0
+OPP_B.US,D,20220826,000000,20.9,20.92,20.77,20.77,10196,0
+OPP_B.US,D,20220829,000000,20.64,20.66,20.21,20.5,4666,0
+OPP_B.US,D,20220830,000000,20.4,20.74,20.4,20.74,6222,0
+OPP_B.US,D,20220831,000000,20.9099,20.9099,20.74,20.74,1100,0
+OPP_B.US,D,20220901,000000,20.5,20.87,20.5,20.87,5239,0
+OPP_B.US,D,20220902,000000,20.65,20.6894,20.65,20.67,501,0
+OPP_B.US,D,20220906,000000,20.5,20.5,20.5,20.5,206,0
+OPP_B.US,D,20220907,000000,20.1001,20.71,20.1001,20.71,557,0
+OPP_B.US,D,20220912,000000,20.65,20.65,20.6499,20.6499,5196,0
+OPP_B.US,D,20220913,000000,20.25,20.62,20.25,20.5492,9775,0
+OPP_B.US,D,20220914,000000,20.2449,20.63,20.2449,20.27,2851,0
+OPP_B.US,D,20220915,000000,20.46,20.48,20.28,20.48,4901,0
+OPP_B.US,D,20220916,000000,20.27,20.35,20.03,20.27,11257,0
+OPP_B.US,D,20220919,000000,20.09,20.33,20,20.2341,7916,0
+OPP_B.US,D,20220920,000000,20.48,20.48,20.3397,20.355,1291,0
+OPP_B.US,D,20220921,000000,20.22,20.22,20.22,20.22,105,0
+OPP_B.US,D,20220922,000000,20.2,20.2,19.53,19.87,5720,0
+OPP_B.US,D,20220923,000000,19.58,19.58,18.57,19.57,22911,0
+OPP_B.US,D,20220926,000000,19.56,19.67,19.335,19.4601,17959,0
+OPP_B.US,D,20220927,000000,19.21,19.27,19.21,19.27,930,0
+OPP_B.US,D,20220928,000000,19.66,19.75,19.66,19.669,2013,0
+OPP_B.US,D,20220929,000000,19.52,19.65,19.34,19.43,4886,0
+OPP_B.US,D,20221003,000000,19.44,19.65,19.37,19.5,5424,0
+OPP_B.US,D,20221004,000000,19.6,19.67,19.29,19.33,5237,0
+OPP_B.US,D,20221005,000000,19.37,19.634,19.16,19.24,3913,0
+OPP_B.US,D,20221006,000000,19.095,19.2,19.095,19.2,3581,0
+OPP_B.US,D,20221007,000000,19.3784,19.3999,19.22,19.3999,5773,0
+OPP_B.US,D,20221010,000000,19.33,19.48,19.26,19.4,5464,0
+OPP_B.US,D,20221011,000000,19.401,19.42,19.2485,19.42,4653,0
+OPP_B.US,D,20221012,000000,19.1042,19.1042,19.1042,19.1042,2000,0
+OPP_B.US,D,20221013,000000,19,19.205,18.47,19.205,7701,0
+OPP_B.US,D,20221014,000000,19.43,19.585,18.885,18.8899,14142,0
+OPP_B.US,D,20221017,000000,18.88,19.03,18.84,19.0075,7431,0
+OPP_B.US,D,20221018,000000,19,19.45,18.93,18.93,2817,0
+OPP_B.US,D,20221019,000000,18.9,19.15,18.54,18.8801,8281,0
+OPP_B.US,D,20221020,000000,18.6,19.0376,18.6,19.02,5279,0
+OPP_B.US,D,20221021,000000,18.36,18.97,18.35,18.97,6666,0
+OPP_B.US,D,20221024,000000,18.65,18.9575,18.5,18.6893,10295,0
+OPP_B.US,D,20221025,000000,18.64,19.33,18.43,18.6599,8509,0
+OPP_B.US,D,20221026,000000,18.84,18.84,18.6,18.61,1861,0
+OPP_B.US,D,20221027,000000,18.69,18.87,18.69,18.73,2776,0
+OPP_B.US,D,20221028,000000,18.58,18.8,18.37,18.61,8824,0
+OPP_B.US,D,20221031,000000,18.31,18.545,18.31,18.43,3739,0
+OPP_B.US,D,20221101,000000,18.03,18.27,17.93,18.27,3876,0
+OPP_B.US,D,20221102,000000,18,18.35,17.85,18.16,12069,0
+OPP_B.US,D,20221103,000000,17.68,17.96,17.66,17.96,9684,0
+OPP_B.US,D,20221104,000000,17.65,18.05,17.65,18.05,6234,0
+OPP_B.US,D,20221107,000000,18.06,18.15,17.8,17.87,1701,0
+OPP_B.US,D,20221108,000000,17.9,18.25,17.87,17.95,7599,0
+OPP_B.US,D,20221109,000000,17.84,18.2795,17.84,18.012,3420,0
+OPP_B.US,D,20221110,000000,18.295,19.1,18.295,19.1,3643,0
+OPP_B.US,D,20221111,000000,18.67,19.1,18.67,19.01,1818,0
+OPP_B.US,D,20221114,000000,18.91,18.985,18.91,18.91,1392,0
+OPP_B.US,D,20221115,000000,19,19.061,18.4661,18.95,15272,0
+OPP_B.US,D,20221116,000000,18.89,18.89,18.89,18.89,273,0
+OPP_B.US,D,20221117,000000,18.89,19,18.69,18.885,1239,0
+OPP_B.US,D,20221118,000000,18.95,18.9849,18.8907,18.9,3177,0
+OPP_B.US,D,20221121,000000,19.0128,19.0128,18.4,18.4,2643,0
+OPP_B.US,D,20221122,000000,18.55,18.86,18.46,18.86,5715,0
+OPP_B.US,D,20221123,000000,18.87,18.87,18.81,18.81,1753,0
+OPP_B.US,D,20221125,000000,18.72,19.04,18.72,18.93,4880,0
+OPP_B.US,D,20221128,000000,18.96,19.0008,18.45,18.53,12591,0
+OPP_B.US,D,20221129,000000,18.53,18.758,18.4,18.5,3912,0
+OPP_B.US,D,20221130,000000,18.5,18.84,18.5,18.7,2401,0
+OPP_B.US,D,20221201,000000,18.78,19.05,18.6868,19.05,23370,0
+OPP_B.US,D,20221202,000000,18.78,19.3,18.78,19.27,4915,0
+OPP_B.US,D,20221205,000000,19.06,19.1,19,19.1,4351,0
+OPP_B.US,D,20221206,000000,19.05,19.1,19.05,19.1,1450,0
+OPP_B.US,D,20221207,000000,19.1,19.1,18.89,19.03,1480,0
+OPP_B.US,D,20221208,000000,19.03,19.226,18.96,19.226,3167,0
+OPP_B.US,D,20221209,000000,19.055,19.055,19.055,19.055,333,0
+OPP_B.US,D,20221212,000000,18.817,19.06,18.717,19.06,4400,0
+OPP_B.US,D,20221213,000000,19.1,19.29,18.88,19.29,10371,0
+OPP_B.US,D,20221214,000000,19.01,19.23,19.01,19.23,402,0
+OPP_B.US,D,20221215,000000,18.9183,19,18.9183,19,2356,0
+OPP_B.US,D,20221216,000000,18.76,18.97,18.75,18.97,2282,0
+OPP_B.US,D,20221219,000000,18.89,19,18.76,18.97,4030,0
+OPP_B.US,D,20221220,000000,18.97,19.07,18.83,18.85,6717,0
+OPP_B.US,D,20221221,000000,18.98,18.98,18.88,18.92,3761,0
+OPP_B.US,D,20221222,000000,18.9,18.9,18.81,18.88,4636,0
+OPP_B.US,D,20221223,000000,18.88,18.88,18.75,18.76,8026,0
+OPP_B.US,D,20221227,000000,18.76,18.825,18.64,18.71,15407,0
+OPP_B.US,D,20221228,000000,18.79,18.79,18.25,18.52,14146,0
+OPP_B.US,D,20221229,000000,18.62,18.6799,18.435,18.63,15637,0
+OPP_B.US,D,20221230,000000,18.52,18.83,18.51,18.63,7775,0
+OPP_B.US,D,20230103,000000,18.63,18.86,18.63,18.86,291,0
+OPP_B.US,D,20230104,000000,19.11,19.29,18.99,19.21,5532,0
+OPP_B.US,D,20230105,000000,18.8,19.2,18.8,19.07,7181,0
+OPP_B.US,D,20230106,000000,19.11,19.4,19.11,19.26,5291,0
+OPP_B.US,D,20230109,000000,19.29,19.34,19.26,19.31,2612,0
+OPP_B.US,D,20230110,000000,19.37,19.45,19.16,19.39,4003,0
+OPP_B.US,D,20230111,000000,19.46,19.55,19.36,19.3788,3717,0
+OPP_B.US,D,20230112,000000,19.44,19.52,19.37,19.51,3552,0
+OPP_B.US,D,20230113,000000,19.71,19.71,19.45,19.5,6988,0
+OPP_B.US,D,20230117,000000,19.45,19.68,19.45,19.6,15028,0
+OPP_B.US,D,20230118,000000,19.75,20.1,19.75,19.96,9201,0
+OPP_B.US,D,20230119,000000,19.97,20.03,19.7,20.03,2838,0
+OPP_B.US,D,20230120,000000,20.05,20.05,19.8899,19.9,10131,0
+OPP_B.US,D,20230123,000000,20,20,20,20,1909,0
+OPP_B.US,D,20230124,000000,20,20.3899,20,20.14,12959,0
+OPP_B.US,D,20230125,000000,20.13,20.4,20.11,20.29,4374,0
+OPP_B.US,D,20230126,000000,20.44,20.45,20.03,20.1,5391,0
+OPP_B.US,D,20230127,000000,20.21,20.33,20.21,20.2118,4854,0
+OPP_B.US,D,20230131,000000,20.15,20.15,20.15,20.15,301,0
+OPP_B.US,D,20230201,000000,20.1718,20.23,19.91,19.91,2138,0
+OPP_B.US,D,20230202,000000,20.1909,20.4199,20.0052,20.4199,1950,0
+OPP_B.US,D,20230203,000000,20.335,20.335,19.9,20.1592,2547,0
+OPP_B.US,D,20230206,000000,20.17,20.1999,19.53,19.7,6201,0
+OPP_B.US,D,20230207,000000,19.77,19.77,19.71,19.71,1553,0
+OPP_B.US,D,20230208,000000,19.85,19.87,19.55,19.7,3201,0
+OPP_B.US,D,20230209,000000,19.7698,19.915,19.55,19.6076,6736,0
+OPP_B.US,D,20230210,000000,19.2754,19.68,19.2101,19.39,7047,0
+OPP_B.US,D,20230213,000000,19.53,19.6468,19.12,19.45,8523,0
+OPP_B.US,D,20230214,000000,19.45,19.45,19.15,19.3,7632,0
+OPP_B.US,D,20230215,000000,19.15,19.4027,19.15,19.2,2651,0
+OPP_B.US,D,20230216,000000,19.21,19.48,18.88,19.05,20383,0
+OPP_B.US,D,20230217,000000,18.95,19.17,18.95,19.14,8984,0
+OPP_B.US,D,20230221,000000,19.15,19.15,18.85,18.92,15223,0
+OPP_B.US,D,20230222,000000,18.92,19.18,18.92,19.09,9689,0
+OPP_B.US,D,20230223,000000,19.22,19.22,19.19,19.2,500,0
+OPP_B.US,D,20230224,000000,19.18,19.25,19.17,19.24,1047,0
+OPP_B.US,D,20230227,000000,19.06,19.2099,18.97,19.2,3481,0
+OPP_B.US,D,20230228,000000,19.3,19.3,19.1,19.1846,2316,0
+OPP_B.US,D,20230301,000000,19.0001,19.24,19.0001,19.15,1511,0
+OPP_B.US,D,20230302,000000,19.15,19.18,19.14,19.14,966,0
+OPP_B.US,D,20230303,000000,19.2,19.2,19.2,19.2,337,0
+OPP_B.US,D,20230306,000000,19.13,19.255,19.1197,19.18,8115,0
+OPP_B.US,D,20230307,000000,19.3002,19.3002,18.9001,19.09,5515,0
+OPP_B.US,D,20230308,000000,19.02,19.14,19.01,19.13,5752,0
+OPP_B.US,D,20230309,000000,19.12,19.19,18.93,19.11,4735,0
+OPP_B.US,D,20230310,000000,19.0001,19.2,18.95,19.0047,2917,0
+OPP_B.US,D,20230313,000000,19.01,19.1551,19.01,19.02,1367,0
+OPP_B.US,D,20230314,000000,19.25,19.25,18.75,19.07,23477,0
+OPP_B.US,D,20230315,000000,18.82,19,18.8,19,2048,0
+OPP_B.US,D,20230316,000000,19.14,19.14,18.9,19.02,4369,0
+OPP_B.US,D,20230317,000000,18.9,19.06,18.9,18.95,4259,0
+OPP_B.US,D,20230320,000000,19,19.1499,19,19,1948,0
+OPP_B.US,D,20230321,000000,19.14,19.2357,19.0097,19.2357,5894,0
+OPP_B.US,D,20230322,000000,19.144,19.144,19.04,19.04,2192,0
+OPP_B.US,D,20230323,000000,19.1,19.1,18.92,18.92,2562,0
+OPP_B.US,D,20230324,000000,18.95,19.1107,18.95,19,1106,0
+OPP_B.US,D,20230327,000000,19.035,19.2,19.03,19.12,6008,0
+OPP_B.US,D,20230328,000000,19.15,19.18,19.15,19.18,609,0
+OPP_B.US,D,20230329,000000,19.1801,19.5,19.18,19.3,2154,0
+OPP_B.US,D,20230331,000000,19.23,19.25,19.1,19.25,6034,0
+OPP_B.US,D,20230403,000000,19.24,19.43,19.24,19.3201,2387,0
+OPP_B.US,D,20230404,000000,19.22,19.35,18.95,19.2271,7475,0
+OPP_B.US,D,20230405,000000,19.25,19.25,19.13,19.1419,4150,0
+OPP_B.US,D,20230406,000000,19.14,19.18,19.08,19.18,2146,0
+OPP_B.US,D,20230410,000000,19.27,19.27,19.18,19.18,2309,0
+OPP_B.US,D,20230411,000000,19.24,19.4116,19.24,19.3945,2102,0
+OPP_B.US,D,20230412,000000,19.5,19.5,19.33,19.38,600,0
+OPP_B.US,D,20230413,000000,19.48,19.71,19.47,19.65,9462,0
+OPP_B.US,D,20230414,000000,19.53,19.74,19.53,19.6,2882,0
+OPP_B.US,D,20230417,000000,19.57,19.59,19.57,19.5744,1859,0
+OPP_B.US,D,20230418,000000,19.5303,19.59,19.5,19.59,5532,0
+OPP_B.US,D,20230419,000000,19.58,20.4776,19.32,19.9588,22299,0
+OPP_B.US,D,20230420,000000,19.854,20.03,19.65,20.03,4102,0
+OPP_B.US,D,20230421,000000,19.8,20.11,19.68,20.0196,4022,0
+OPP_B.US,D,20230424,000000,19.935,20.1,19.29,20.0794,6144,0
+OPP_B.US,D,20230425,000000,20.05,20.05,19.89,19.89,623,0
+OPP_B.US,D,20230426,000000,19.9,19.9,19.44,19.73,3367,0
+OPP_B.US,D,20230427,000000,19.87,20.23,19.58,20.19,13624,0
+OPP_B.US,D,20230428,000000,20.07,20.2,20.03,20.18,2226,0
+OPP_B.US,D,20230501,000000,19.81,19.87,19.75,19.75,1894,0
+OPP_B.US,D,20230502,000000,19.62,19.65,19.49,19.65,4956,0
+OPP_B.US,D,20230503,000000,19.69,19.8,19.54,19.8,6894,0
+OPP_B.US,D,20230504,000000,19.73,19.73,19.27,19.42,5309,0
+OPP_B.US,D,20230505,000000,19.4,19.49,19.1,19.25,10963,0
+OPP_B.US,D,20230508,000000,19.37,19.37,19.2486,19.31,2369,0
+OPP_B.US,D,20230509,000000,19.3,19.81,19.3,19.4925,6245,0
+OPP_B.US,D,20230510,000000,19.3,19.4712,19.3,19.4,3761,0
+OPP_B.US,D,20230511,000000,19.9,19.9,19.46,19.7316,3721,0
+OPP_B.US,D,20230512,000000,19.46,19.8,19.46,19.55,5195,0
+OPP_B.US,D,20230515,000000,19.31,19.6,19.3,19.6,8220,0
+OPP_B.US,D,20230516,000000,19.85,19.9439,19.39,19.9439,3020,0
+OPP_B.US,D,20230517,000000,19.51,19.96,19.47,19.61,5500,0
+OPP_B.US,D,20230518,000000,19.54,19.85,19.54,19.69,2677,0
+OPP_B.US,D,20230519,000000,19.53,19.86,19.47,19.47,2017,0
+OPP_B.US,D,20230522,000000,19.69,19.7,19.44,19.44,1074,0
+OPP_B.US,D,20230523,000000,19.45,19.68,19.3,19.495,6192,0
+OPP_B.US,D,20230525,000000,19.49,19.505,19.31,19.31,905,0
+OPP_B.US,D,20230526,000000,19.5231,19.5231,19.5,19.51,518,0
+OPP_B.US,D,20230530,000000,19.4603,19.55,19.4603,19.5497,5048,0
+OPP_B.US,D,20230531,000000,19.53,19.53,19.53,19.53,200,0
+OPP_B.US,D,20230601,000000,19.42,19.42,19.42,19.42,169,0
+OPP_B.US,D,20230602,000000,19.54,19.6,19.49,19.6,1856,0
+OPP_B.US,D,20230605,000000,19.504,19.6,19.504,19.6,1311,0
+OPP_B.US,D,20230606,000000,19.42,19.7,19.4101,19.7,5942,0
+OPP_B.US,D,20230607,000000,19.7,19.72,19.64,19.69,4182,0
+OPP_B.US,D,20230608,000000,19.68,19.86,19.63,19.84,6018,0
+OPP_B.US,D,20230609,000000,19.42,19.89,19.42,19.8176,3808,0
+OPP_B.US,D,20230612,000000,19.8,19.9339,19.71,19.9339,9405,0
+OPP_B.US,D,20230613,000000,19.83,19.83,19.63,19.63,2268,0
+OPP_B.US,D,20230614,000000,19.5811,19.6,19.5608,19.6,3776,0
+OPP_B.US,D,20230615,000000,19.73,19.73,19.702,19.702,1523,0
+OPP_B.US,D,20230616,000000,19.75,19.75,19.73,19.74,1926,0
+OPP_B.US,D,20230620,000000,19.73,19.75,19.7,19.75,1943,0
+OPP_B.US,D,20230621,000000,19.74,19.74,19.74,19.74,224,0
+OPP_B.US,D,20230622,000000,19.74,19.7401,19.58,19.58,10399,0
+OPP_B.US,D,20230623,000000,19.6,19.6,19.57,19.57,3768,0
+OPP_B.US,D,20230626,000000,19.52,19.84,19.52,19.84,8515,0
+OPP_B.US,D,20230627,000000,19.795,19.81,19.75,19.75,9029,0
+OPP_B.US,D,20230628,000000,19.8384,20.67,19.75,20.01,13248,0
+OPP_B.US,D,20230629,000000,19.78,19.99,19.77,19.98,2126,0
+OPP_B.US,D,20230630,000000,19.98,19.98,19.98,19.98,417,0
+OPP_B.US,D,20230703,000000,19.99,19.99,19.99,19.99,205,0
+OPP_B.US,D,20230705,000000,19.67,19.9,19.67,19.89,60715,0
+OPP_B.US,D,20230706,000000,19.87,19.87,19.5,19.5909,3078,0
+OPP_B.US,D,20230707,000000,19.7,20.0033,19.66,19.8,2957,0
+OPP_B.US,D,20230710,000000,19.74,19.95,19.74,19.85,3381,0
+OPP_B.US,D,20230711,000000,19.87,20.0799,19.86,19.86,5929,0
+OPP_B.US,D,20230712,000000,19.9699,19.9699,19.93,19.93,1200,0
+OPP_B.US,D,20230713,000000,19.97,20.12,19.97,20.12,1241,0
+OPP_B.US,D,20230714,000000,20.19,20.31,20.12,20.2,2969,0
+OPP_B.US,D,20230717,000000,20.06,20.2501,19.81,19.81,2155,0
+OPP_B.US,D,20230718,000000,20.09,20.09,20.09,20.09,265,0
+OPP_B.US,D,20230719,000000,20.0324,20.24,20.0002,20.0003,3050,0
+OPP_B.US,D,20230720,000000,20.0699,20.0699,20,20,505,0
+OPP_B.US,D,20230721,000000,19.76,19.95,19.65,19.71,5516,0
+OPP_B.US,D,20230724,000000,19.55,20.01,19.55,20.01,2474,0
+OPP_B.US,D,20230725,000000,19.79,20.23,19.56,20.0394,3556,0
+OPP_B.US,D,20230726,000000,20.015,20.1,19.93,19.93,3901,0
+OPP_B.US,D,20230727,000000,20.09,20.25,19.9301,20.25,1537,0
+OPP_B.US,D,20230728,000000,20.24,20.24,20.23,20.24,1084,0
+OPP_B.US,D,20230731,000000,19.57,20.25,19.57,20.22,5358,0
+OPP_B.US,D,20230801,000000,20.08,20.125,20.0181,20.0181,1397,0
+OPP_B.US,D,20230802,000000,19.8833,20.19,19.79,20.19,3353,0
+OPP_B.US,D,20230803,000000,20.09,20.09,19.66,19.68,9006,0
+OPP_B.US,D,20230804,000000,20.0391,20.25,19.65,19.65,6280,0
+OPP_B.US,D,20230807,000000,20.1,20.18,19.8287,19.89,2066,0
+OPP_B.US,D,20230808,000000,19.775,19.8064,19.775,19.8064,503,0
+OPP_B.US,D,20230809,000000,19.8234,19.9,19.8234,19.8896,1328,0
+OPP_B.US,D,20230810,000000,19.88,20.0588,19.48,19.48,8211,0
+OPP_B.US,D,20230811,000000,19.69,19.92,19.4,19.4,7723,0
+OPP_B.US,D,20230814,000000,19.66,19.82,19.43,19.5438,11301,0
+OPP_B.US,D,20230815,000000,19.41,19.59,19.35,19.4545,9118,0
+OPP_B.US,D,20230816,000000,19.75,19.75,19.28,19.32,13126,0
+OPP_B.US,D,20230817,000000,19.3,19.51,19.1,19.3,15045,0
+OPP_B.US,D,20230818,000000,19.39,19.88,19.29,19.65,13295,0
+OPP_B.US,D,20230821,000000,19.55,19.88,19.2,19.7,5308,0
+OPP_B.US,D,20230822,000000,19.6,19.6,19.5,19.5,1067,0
+OPP_B.US,D,20230823,000000,19.5,19.84,19.42,19.7069,4158,0
+OPP_B.US,D,20230824,000000,19.66,19.83,19.56,19.6,1872,0
+OPP_B.US,D,20230825,000000,19.46,19.46,19.27,19.42,3829,0
+OPP_B.US,D,20230828,000000,19.45,19.53,19.23,19.47,4872,0
+OPP_B.US,D,20230829,000000,19.4246,20.14,19.3,19.6,14045,0
+OPP_B.US,D,20230830,000000,19.5864,20.09,19.45,19.46,6791,0
+OPP_B.US,D,20230831,000000,19.41,19.9,19.41,19.9,6414,0
+OPP_B.US,D,20230901,000000,19.84,20.1822,19.51,19.87,2770,0
+OPP_B.US,D,20230905,000000,19.74,20.16,19.34,19.52,11477,0
+OPP_B.US,D,20230906,000000,19.68,19.95,19.35,19.41,1926,0
+OPP_B.US,D,20230907,000000,19.43,20.06,19.4256,20.06,6472,0
+OPP_B.US,D,20230908,000000,19.97,19.97,19.55,19.55,8633,0
+OPP_B.US,D,20230911,000000,19.65,19.84,19.62,19.84,3185,0
+OPP_B.US,D,20230912,000000,19.7283,19.9,19.65,19.9,5236,0
+OPP_B.US,D,20230913,000000,19.75,20,19.5101,20,10547,0
+OPP_B.US,D,20230914,000000,19.94,19.99,19.92,19.95,2001,0
+OPP_B.US,D,20230915,000000,19.89,19.89,19.89,19.89,103,0
+OPP_B.US,D,20230918,000000,19.68,19.96,19.58,19.93,2709,0
+OPP_B.US,D,20230920,000000,19.87,19.91,19.87,19.89,1507,0
+OPP_B.US,D,20230921,000000,19.91,19.91,19.76,19.81,607,0
+OPP_B.US,D,20230922,000000,19.44,19.7699,19.44,19.5001,3330,0
+OPP_B.US,D,20230925,000000,19.5001,19.685,19.48,19.5,10035,0
+OPP_B.US,D,20230926,000000,19.5,19.5,19.45,19.45,963,0
+OPP_B.US,D,20230927,000000,19.42,19.45,19.3,19.45,3080,0
+OPP_B.US,D,20230928,000000,19.18,19.25,19.18,19.25,1524,0
+OPP_B.US,D,20230929,000000,19.2897,19.2897,19.2,19.2,1405,0
+OPP_B.US,D,20231002,000000,19.125,19.125,18.89,18.9201,9694,0
+OPP_B.US,D,20231003,000000,18.95,19.49,18.85,18.86,9792,0
+OPP_B.US,D,20231004,000000,18.9511,18.9511,18.8,18.8,3327,0
+OPP_B.US,D,20231005,000000,18.85,18.85,18.85,18.85,103,0
+OPP_B.US,D,20231006,000000,18.8,19.03,18.8,18.81,4595,0
+OPP_B.US,D,20231009,000000,18.85,18.85,18.85,18.85,942,0
+OPP_B.US,D,20231010,000000,18.85,18.95,18.8,18.84,6711,0
+OPP_B.US,D,20231011,000000,18.9,18.9,18.87,18.87,828,0
+OPP_B.US,D,20231012,000000,18.8518,18.8898,18.82,18.8691,2924,0
+OPP_B.US,D,20231013,000000,18.9935,18.9935,18.95,18.9812,1303,0
+OPP_B.US,D,20231016,000000,18.94,18.94,18.9286,18.9286,262,0
+OPP_B.US,D,20231017,000000,18.8,18.8001,18.8,18.8001,625,0
+OPP_B.US,D,20231018,000000,18.8,18.8,18.8,18.8,865,0
+OPP_B.US,D,20231019,000000,18.78,18.9674,18.7,18.7,8671,0
+OPP_B.US,D,20231020,000000,18.7,18.83,18.7,18.8128,2792,0
+OPP_B.US,D,20231023,000000,18.8235,19,18.6001,18.82,5714,0
+OPP_B.US,D,20231024,000000,18.6,18.79,18.6,18.74,5540,0
+OPP_B.US,D,20231025,000000,18.6,18.61,18.39,18.42,20055,0
+OPP_B.US,D,20231026,000000,18.48,19.2423,18.48,18.53,9085,0
+OPP_B.US,D,20231027,000000,18.53,18.9783,18.44,18.79,8859,0
+OPP_B.US,D,20231030,000000,18.89,19.33,18.31,18.56,5413,0
+OPP_B.US,D,20231031,000000,18.57,18.7852,18.57,18.6103,2662,0
+OPP_B.US,D,20231101,000000,18.55,19.2445,18.43,19.07,6131,0
+OPP_B.US,D,20231102,000000,18.5256,18.7386,18.5256,18.7386,1000,0
+OPP_B.US,D,20231103,000000,19,19.4725,18.91,19.2349,6583,0
+OPP_B.US,D,20231106,000000,18.7567,18.77,18.7401,18.7401,2150,0
+OPP_B.US,D,20231107,000000,18.9663,18.9663,18.9663,18.9663,101,0
+OPP_B.US,D,20231108,000000,18.8058,19.2886,18.77,19.035,7443,0
+OPP_B.US,D,20231109,000000,19.088,19.2472,19.088,19.2472,728,0
+OPP_B.US,D,20231110,000000,19.09,19.37,19.09,19.26,2584,0
+OPP_B.US,D,20231113,000000,19.4,19.4,19.1733,19.1733,1855,0
+OPP_B.US,D,20231114,000000,19.108,19.28,19.108,19.23,6316,0
+OPP_B.US,D,20231115,000000,19.1,19.25,19.1,19.25,1296,0
+OPP_B.US,D,20231116,000000,19.25,19.37,19.2102,19.2102,2956,0
+OPP_B.US,D,20231117,000000,19.28,19.385,19.2763,19.28,3158,0
+OPP_B.US,D,20231120,000000,19.09,19.18,19.045,19.18,3962,0
+OPP_B.US,D,20231121,000000,19,19.1,18.94,19,7015,0
+OPP_B.US,D,20231122,000000,18.95,19.0568,18.95,19.0008,4840,0
+OPP_B.US,D,20231124,000000,18.95,18.9519,18.95,18.9519,1154,0
+OPP_B.US,D,20231127,000000,18.8001,19.05,18.8001,19.05,1314,0
+OPP_B.US,D,20231128,000000,19.0863,19.0863,18.9179,19.06,2471,0
+OPP_B.US,D,20231129,000000,18.87,19.28,18.87,19.28,4960,0
+OPP_B.US,D,20231130,000000,19.2645,19.73,19.18,19.18,5219,0
+OPP_B.US,D,20231201,000000,19.37,19.54,19.18,19.475,3923,0
+OPP_B.US,D,20231204,000000,19.39,19.52,19.32,19.52,1208,0
+OPP_B.US,D,20231205,000000,19.241,19.49,19.18,19.46,1679,0
+OPP_B.US,D,20231206,000000,19.3,19.5482,19.3,19.5235,3327,0
+OPP_B.US,D,20231207,000000,19.4332,19.58,19.3036,19.3036,2130,0
+OPP_B.US,D,20231208,000000,19.5,19.51,19.5,19.505,1631,0
+OPP_B.US,D,20231211,000000,19.51,19.62,19.29,19.52,1624,0
+OPP_B.US,D,20231212,000000,19.34,19.48,19.06,19.39,4253,0
+OPP_B.US,D,20231213,000000,19.49,19.63,19.46,19.56,1100,0
+OPP_B.US,D,20231214,000000,19.6932,20.12,19.41,20.02,3055,0
+OPP_B.US,D,20231215,000000,19.73,19.89,19.71,19.85,2085,0
+OPP_B.US,D,20231218,000000,19.78,19.98,19.6,19.6684,4097,0
+OPP_B.US,D,20231219,000000,19.7128,19.9066,19.6046,19.9066,3300,0
+OPP_B.US,D,20231220,000000,19.75,19.91,19.6501,19.91,2124,0
+OPP_B.US,D,20231221,000000,19.7941,19.9,19.644,19.7001,5582,0
+OPP_B.US,D,20231222,000000,19.7,19.83,19.7,19.79,2843,0
+OPP_B.US,D,20231226,000000,19.75,19.93,19.75,19.93,1515,0
+OPP_B.US,D,20231227,000000,19.895,20.03,19.75,19.96,1535,0
+OPP_B.US,D,20231228,000000,19.77,19.88,19.7601,19.88,1146,0
+OPP_B.US,D,20231229,000000,19.7706,19.805,19.7706,19.805,802,0
+OPP_B.US,D,20240102,000000,19.75,19.75,19.3,19.6,2056,0
+OPP_B.US,D,20240103,000000,19.45,19.6,19.25,19.25,1251,0
+OPP_B.US,D,20240104,000000,19.3851,19.5737,19.3851,19.5714,1939,0
+OPP_B.US,D,20240105,000000,19.55,19.57,19.505,19.56,1529,0
+OPP_B.US,D,20240108,000000,19.51,19.7,19.3188,19.7,3376,0
+OPP_B.US,D,20240109,000000,19.7,19.71,19.5835,19.7,3582,0
+OPP_B.US,D,20240110,000000,19.7146,19.7375,19.69,19.6954,1890,0
+OPP_B.US,D,20240111,000000,19.73,19.75,19.7128,19.738,2816,0
+OPP_B.US,D,20240112,000000,19.55,19.7218,19.55,19.693,2034,0
+OPP_B.US,D,20240116,000000,19.63,19.78,19.63,19.77,1265,0
+OPP_B.US,D,20240117,000000,19.63,19.76,19.63,19.65,1925,0
+OPP_B.US,D,20240118,000000,19.69,19.69,19.57,19.5701,960,0
+OPP_B.US,D,20240119,000000,19.56,19.6281,19.3301,19.415,3592,0
+OPP_B.US,D,20240122,000000,19.6799,19.7,19.55,19.7,2090,0
+OPP_B.US,D,20240123,000000,19.5,19.98,19.5,19.98,6900,0
+OPP_B.US,D,20240125,000000,19.8537,20.07,19.8537,19.9724,3224,0
+OPP_B.US,D,20240129,000000,20.1446,20.1513,20.1446,20.1513,606,0
+OPP_B.US,D,20240130,000000,20.1,20.13,20.1,20.13,684,0
+OPP_B.US,D,20240131,000000,20,20,19.6101,19.9445,3330,0
+OPP_B.US,D,20240201,000000,19.85,19.98,19.6501,19.98,2926,0
+OPP_B.US,D,20240202,000000,19.8,19.8,19.53,19.78,1593,0
+OPP_B.US,D,20240205,000000,19.5,19.67,19.48,19.67,742,0
+OPP_B.US,D,20240206,000000,19.5899,19.7986,19.56,19.596,3654,0
+OPP_B.US,D,20240207,000000,19.8885,19.8885,19.73,19.75,689,0
+OPP_B.US,D,20240208,000000,19.84,19.88,19.84,19.85,1430,0
+OPP_B.US,D,20240209,000000,19.85,19.8694,19.67,19.67,2263,0
+OPP_B.US,D,20240212,000000,19.8001,20.19,19.8001,20.08,5992,0
+OPP_B.US,D,20240213,000000,19.96,19.96,19.6671,19.81,2477,0
+OPP_B.US,D,20240214,000000,20.12,20.12,19.984,19.984,645,0
+OPP_B.US,D,20240215,000000,20.11,20.12,19.61,19.96,4396,0
+OPP_B.US,D,20240216,000000,19.7127,19.93,19.7127,19.91,1162,0
+OPP_B.US,D,20240220,000000,20.04,20.04,19.88,19.88,326,0
+OPP_B.US,D,20240221,000000,19.948,19.98,19.76,19.82,2174,0
+OPP_B.US,D,20240222,000000,19.96,20.1276,19.96,20.02,1700,0
+OPP_B.US,D,20240223,000000,19.9,19.9,19.75,19.76,1631,0
+OPP_B.US,D,20240226,000000,19.77,19.8265,19.74,19.74,700,0
+OPP_B.US,D,20240228,000000,19.6401,19.7999,19.6401,19.7999,1006,0
+OPP_B.US,D,20240229,000000,19.87,19.9,19.87,19.9,305,0
+OPP_B.US,D,20240301,000000,19.86,19.88,19.8,19.8,457,0
+OPP_B.US,D,20240304,000000,19.8999,19.8999,19.7367,19.7802,1509,0
+OPP_B.US,D,20240305,000000,19.702,19.8717,19.51,19.56,6193,0
+OPP_B.US,D,20240306,000000,19.63,19.7,19.6,19.65,1143,0
+OPP_B.US,D,20240307,000000,19.7,19.7,19.7,19.7,2778,0
+OPP_B.US,D,20240308,000000,19.78,19.79,19.6127,19.6127,2167,0
+OPP_B.US,D,20240311,000000,19.78,19.8298,19.69,19.8298,3694,0
+OPP_B.US,D,20240312,000000,19.82,19.8283,19.7997,19.7997,428,0
+OPP_B.US,D,20240313,000000,19.8,19.8,19.5,19.67,17971,0
+OPP_B.US,D,20240314,000000,19.7106,19.7106,19.47,19.51,1921,0
+OPP_B.US,D,20240315,000000,19.48,19.7676,19.48,19.63,1647,0
+OPP_B.US,D,20240318,000000,19.7379,19.75,19.591,19.73,16573,0
+OPP_B.US,D,20240319,000000,19.68,19.73,19.65,19.73,1755,0
+OPP_B.US,D,20240320,000000,19.83,19.83,19.8,19.8,428,0
+OPP_B.US,D,20240321,000000,19.89,19.9,19.78,19.9,11608,0
+OPP_B.US,D,20240322,000000,19.78,19.8,19.73,19.78,1691,0
+OPP_B.US,D,20240325,000000,19.8,19.8,19.77,19.77,2945,0
+OPP_B.US,D,20240326,000000,19.89,20.06,19.89,20.06,3983,0
+OPP_B.US,D,20240327,000000,20.1,20.1,20.1,20.1,461,0
+OPP_B.US,D,20240328,000000,19.92,19.986,19.92,19.986,315,0
+OPP_B.US,D,20240401,000000,19.9,19.9,19.9,19.9,8895,0
+OPP_B.US,D,20240402,000000,19.9,19.9,19.87,19.87,796,0
+OPP_B.US,D,20240403,000000,19.869,20.15,19.869,20.12,3584,0
+OPP_B.US,D,20240404,000000,20.15,20.15,19.975,20.01,3791,0
+OPP_B.US,D,20240405,000000,20.06,20.06,19.94,20.01,7137,0
+OPP_B.US,D,20240408,000000,19.86,19.91,19.84,19.89,880,0
+OPP_B.US,D,20240409,000000,19.82,19.9,19.8,19.9,2117,0
+OPP_B.US,D,20240410,000000,19.759,19.759,19.5055,19.59,5988,0
+OPP_B.US,D,20240411,000000,19.43,19.68,19.43,19.67,3644,0
+OPP_B.US,D,20240412,000000,19.68,19.68,19.52,19.6,4046,0
+OPP_B.US,D,20240415,000000,19.6,19.6,19.3,19.41,8166,0
+OPP_B.US,D,20240416,000000,19.37,19.59,19.36,19.49,2837,0
+OPP_B.US,D,20240417,000000,19.4,19.5,19.4,19.46,4845,0
+OPP_B.US,D,20240418,000000,19.4,19.52,19.4,19.46,2400,0
+OPP_B.US,D,20240419,000000,19.365,19.4642,19.33,19.46,2277,0
+OPP_B.US,D,20240422,000000,19.49,19.7959,19.485,19.7959,5507,0
+OPP_B.US,D,20240423,000000,19.59,20.2793,19.51,20.15,30286,0
+OPP_B.US,D,20240424,000000,20,20.27,19.8001,19.98,13649,0
+OPP_B.US,D,20240425,000000,19.75,19.9499,19.595,19.86,5163,0
+OPP_B.US,D,20240426,000000,19.65,19.785,19.57,19.785,2234,0
+OPP_B.US,D,20240429,000000,19.6005,19.76,19.5904,19.76,1621,0
+OPP_B.US,D,20240430,000000,19.6563,19.82,19.4961,19.82,3788,0
+OPP_B.US,D,20240501,000000,19.58,19.58,19.23,19.45,3326,0
+OPP_B.US,D,20240502,000000,19.59,19.59,19.26,19.31,1350,0
+OPP_B.US,D,20240503,000000,19.31,19.41,19.31,19.4,1779,0
+OPP_B.US,D,20240506,000000,19.5,19.57,19.35,19.47,12377,0
+OPP_B.US,D,20240507,000000,19.44,19.57,19.39,19.57,4145,0
+OPP_B.US,D,20240508,000000,19.47,19.49,19.44,19.44,920,0
+OPP_B.US,D,20240509,000000,19.43,19.43,19.3,19.37,951,0
+OPP_B.US,D,20240510,000000,19.27,19.27,19.02,19.21,3393,0
+OPP_B.US,D,20240513,000000,19.25,19.26,19.1542,19.1542,1268,0
+OPP_B.US,D,20240514,000000,19.2444,19.27,19.0801,19.24,2022,0
+OPP_B.US,D,20240515,000000,19.27,19.35,19.14,19.2875,6476,0
+OPP_B.US,D,20240516,000000,19.36,19.38,19.25,19.3092,6494,0
+OPP_B.US,D,20240517,000000,19.24,19.24,19.22,19.22,1195,0
+OPP_B.US,D,20240520,000000,19.2,19.32,19.2,19.21,3084,0
+OPP_B.US,D,20240521,000000,19.23,19.305,19.23,19.3012,4674,0
+OPP_B.US,D,20240522,000000,19.29,19.34,19.06,19.06,5963,0
+OPP_B.US,D,20240523,000000,19.13,19.2,18.9037,19.156,7725,0
+OPP_B.US,D,20240524,000000,19.29,19.29,19.09,19.26,5173,0
+OPP_B.US,D,20240528,000000,19.29,19.37,19.12,19.3042,14417,0
+OPP_B.US,D,20240529,000000,19.18,19.3,19.08,19.27,9191,0
+OPP_B.US,D,20240530,000000,19.3621,19.69,19.2546,19.5419,14189,0
+OPP_B.US,D,20240531,000000,19.35,19.4663,19.15,19.4164,18769,0
+OPP_B.US,D,20240603,000000,19.36,19.42,19.315,19.41,4330,0
+OPP_B.US,D,20240604,000000,19.5351,19.68,19.42,19.68,4909,0
+OPP_B.US,D,20240605,000000,19.67,19.8086,19.51,19.7016,8272,0
+OPP_B.US,D,20240606,000000,19.71,19.82,19.71,19.82,10597,0
+OPP_B.US,D,20240607,000000,19.81,19.82,19.7753,19.7753,1646,0
+OPP_B.US,D,20240610,000000,19.82,19.82,19.75,19.8152,7649,0
+OPP_B.US,D,20240611,000000,19.75,19.75,19.15,19.7,7320,0
+OPP_B.US,D,20240612,000000,19.6,20.0225,19.6,19.95,15705,0
+OPP_B.US,D,20240613,000000,19.8865,20.1,19.52,20.03,7534,0
+OPP_B.US,D,20240614,000000,19.66,20.03,19.66,19.89,3668,0
+OPP_B.US,D,20240617,000000,20.1,20.1,19.87,19.98,4434,0
+OPP_B.US,D,20240618,000000,19.95,20.2,19.95,20.15,7368,0
+OPP_B.US,D,20240620,000000,20.18,20.2,20.03,20.1,6721,0
+OPP_B.US,D,20240621,000000,20.09,20.2,20.09,20.2,4356,0
+OPP_B.US,D,20240624,000000,20.18,20.18,19.96,20.09,1336,0
+OPP_B.US,D,20240625,000000,19.9899,19.9899,19.9899,19.9899,665,0
+OPP_B.US,D,20240626,000000,19.99,20.13,19.99,20.05,1968,0
+OPP_B.US,D,20240627,000000,20.045,20.045,19.99,19.99,2457,0
+OPP_B.US,D,20240628,000000,19.97,19.97,19.86,19.86,831,0
+OPP_B.US,D,20240701,000000,19.53,19.83,19.45,19.7563,4079,0
+OPP_B.US,D,20240702,000000,19.93,19.9674,19.75,19.9674,3640,0
+OPP_B.US,D,20240703,000000,19.65,19.81,19.65,19.77,1708,0
+OPP_B.US,D,20240705,000000,19.78,19.78,19.7519,19.7519,5175,0
+OPP_B.US,D,20240708,000000,19.89,19.9,19.89,19.9,299,0
+OPP_B.US,D,20240709,000000,19.76,19.898,19.7291,19.7627,2616,0
+OPP_B.US,D,20240710,000000,19.9173,19.9173,19.6,19.82,2562,0
+OPP_B.US,D,20240711,000000,20.0693,20.09,19.8968,20,3924,0
+OPP_B.US,D,20240712,000000,20.12,20.16,20.12,20.16,489,0
+OPP_B.US,D,20240715,000000,20.0074,20.0786,20.0074,20.0786,1270,0
+OPP_B.US,D,20240716,000000,20.2,20.22,20.04,20.105,6354,0
+OPP_B.US,D,20240717,000000,19.76,20.2,19.76,20.1134,1216,0
+OPP_B.US,D,20240718,000000,20.1022,20.28,19.924,20.14,7626,0
+OPP_B.US,D,20240719,000000,20.2114,20.5,20.15,20.49,3046,0
+OPP_B.US,D,20240722,000000,20.21,20.59,20.1625,20.285,8932,0
+OPP_B.US,D,20240723,000000,20.2819,20.34,20.23,20.23,2623,0
+OPP_B.US,D,20240724,000000,20.53,20.54,20.27,20.45,568,0
+OPP_B.US,D,20240725,000000,20.27,20.41,20.23,20.27,1374,0
+OPP_B.US,D,20240726,000000,20.32,20.32,20.25,20.25,603,0
+OPP_B.US,D,20240729,000000,20.25,20.39,20.24,20.39,903,0
+OPP_B.US,D,20240730,000000,20.23,20.3194,20.22,20.2526,2380,0
+OPP_B.US,D,20240731,000000,19.87,20.54,19.87,20.35,4429,0
+OPP_B.US,D,20240801,000000,19.9545,20.55,19.71,20.55,1842,0
+OPP_B.US,D,20240802,000000,20.0201,20.52,20.02,20.4048,1128,0
+OPP_B.US,D,20240805,000000,20.16,20.65,20.11,20.65,4384,0
+OPP_B.US,D,20240806,000000,20.65,22.3,20.65,20.66,2563,0
+OPP_B.US,D,20240808,000000,22.31,22.31,20.5102,21.15,2972,0
+OPP_B.US,D,20240809,000000,21.03,21.6,21,21.6,1108,0
+OPP_B.US,D,20240812,000000,21.121,21.121,21.1,21.12,805,0
+OPP_B.US,D,20240813,000000,21.54,21.54,20.805,21.5,1545,0
+OPP_B.US,D,20240814,000000,21.59,21.59,20.82,20.89,1550,0
+OPP_B.US,D,20240815,000000,20.9,21.17,20.9,21.065,997,0
+OPP_B.US,D,20240816,000000,21.06,21.37,21,21.37,911,0
+OPP_B.US,D,20240819,000000,21.24,21.24,20.9597,21.2,1206,0
+OPP_B.US,D,20240820,000000,20.92,21,20.92,21,1525,0
+OPP_B.US,D,20240822,000000,21.05,21.09,21.0175,21.0175,2979,0
+OPP_B.US,D,20240827,000000,21.22,21.2499,21.085,21.085,2034,0
+OPP_B.US,D,20240828,000000,21.138,21.138,21.09,21.09,1095,0
+OPP_B.US,D,20240829,000000,20.94,20.99,20.92,20.92,1011,0
+OPP_B.US,D,20240830,000000,21.24,21.24,21.22,21.22,217,0
+OPP_B.US,D,20240903,000000,21.34,21.34,21.34,21.34,579,0
+OPP_B.US,D,20240904,000000,21.25,21.25,21.25,21.25,200,0
+OPP_B.US,D,20240905,000000,21.04,21.21,21.03,21.2,605,0
+OPP_B.US,D,20240906,000000,21.25,21.2638,21.25,21.2638,530,0
+OPP_B.US,D,20240909,000000,21.111,21.255,21.111,21.255,2308,0
+OPP_B.US,D,20240911,000000,21.32,21.5404,21.32,21.44,1252,0
+OPP_B.US,D,20240912,000000,21.61,21.61,21.59,21.59,2122,0
+OPP_B.US,D,20240913,000000,21.58,21.78,21.58,21.78,603,0
+OPP_B.US,D,20240916,000000,21.78,21.855,21.51,21.55,6176,0
+OPP_B.US,D,20240917,000000,21.6991,21.78,21.44,21.61,8086,0
+OPP_B.US,D,20240918,000000,21.61,21.61,21.4924,21.61,891,0
+OPP_B.US,D,20240919,000000,21.49,21.75,21.49,21.4901,1450,0
+OPP_B.US,D,20240920,000000,21.51,21.65,21.51,21.5101,7540,0
+OPP_B.US,D,20240923,000000,21.6,21.6,21.53,21.53,2146,0
+OPP_B.US,D,20240924,000000,21.46,21.59,21.46,21.54,2857,0
+OPP_B.US,D,20240925,000000,21.5523,21.59,21.35,21.35,4704,0
+OPP_B.US,D,20240926,000000,21.35,21.35,21.22,21.3,10547,0
+OPP_B.US,D,20240927,000000,21.3,21.3543,21.21,21.21,4164,0
+OPP_B.US,D,20240930,000000,21.35,21.35,21.3,21.3,875,0
+OPP_B.US,D,20241001,000000,21.2501,21.28,21.2501,21.28,1207,0
+OPP_B.US,D,20241002,000000,21.39,21.39,21.14,21.2189,4293,0
+OPP_B.US,D,20241003,000000,21.3825,21.4234,20.94,21.29,10407,0
+OPP_B.US,D,20241004,000000,20.9952,21.13,20.97,21.13,2312,0
+OPP_B.US,D,20241007,000000,21.12,21.12,20.71,21.1,4925,0
+OPP_B.US,D,20241008,000000,21.07,21.07,20.77,20.9709,4862,0
+OPP_B.US,D,20241009,000000,21.1242,21.1242,20.92,20.92,3040,0
+OPP_B.US,D,20241010,000000,21,21,21,21,450,0
+OPP_B.US,D,20241011,000000,20.91,21.02,20.8511,21.02,2669,0
+OPP_B.US,D,20241014,000000,20.856,21.005,20.856,20.9426,4628,0
+OPP_B.US,D,20241015,000000,20.89,20.9702,20.87,20.87,4230,0
+OPP_B.US,D,20241016,000000,20.88,20.91,20.87,20.88,2428,0
+OPP_B.US,D,20241017,000000,20.8,20.96,20.35,20.96,3765,0
+OPP_B.US,D,20241018,000000,20.87,20.87,20.69,20.69,2530,0
+OPP_B.US,D,20241021,000000,20.72,20.72,20.33,20.4,3962,0
+OPP_B.US,D,20241022,000000,20.41,20.64,20.3,20.64,4741,0
+OPP_B.US,D,20241023,000000,20.22,20.4463,20.16,20.32,8514,0
+OPP_B.US,D,20241024,000000,20.3956,20.3973,20.21,20.25,3900,0
+OPP_B.US,D,20241025,000000,20.32,20.32,20.2,20.2,900,0
+OPP_B.US,D,20241028,000000,20.25,20.25,19.97,19.9701,2227,0
+OPP_B.US,D,20241029,000000,20.3058,20.3058,19.69,19.93,3850,0
+OPP_B.US,D,20241030,000000,20,20.06,19.63,19.8,3866,0
+OPP_B.US,D,20241031,000000,19.76,19.95,19.47,19.8,4158,0
+OPP_B.US,D,20241101,000000,19.5182,19.62,19.5182,19.62,844,0
+OPP_B.US,D,20241104,000000,19.69,19.88,19.5106,19.695,7926,0
+OPP_B.US,D,20241105,000000,19.85,19.9,19.7,19.84,1972,0
+OPP_B.US,D,20241106,000000,19.74,19.74,19.43,19.702,2850,0
+OPP_B.US,D,20241107,000000,19.76,19.88,19.74,19.84,4760,0
+OPP_B.US,D,20241108,000000,19.9,20.1,19.89,20.1,6704,0
+OPP_B.US,D,20241111,000000,20.15,20.15,20.09,20.09,739,0
+OPP_B.US,D,20241112,000000,19.935,20.05,19.8826,20.03,780,0
+OPP_B.US,D,20241114,000000,19.8722,20.01,19.7439,19.92,3042,0
+OPP_B.US,D,20241115,000000,19.9646,19.9646,19.72,19.88,580,0
+OPP_B.US,D,20241118,000000,19.87,19.87,19.72,19.86,2426,0
+OPP_B.US,D,20241119,000000,19.85,19.85,19.5259,19.73,1582,0
+OPP_B.US,D,20241120,000000,19.615,19.69,19.5074,19.65,3763,0
+OPP_B.US,D,20241121,000000,19.73,19.7914,19.64,19.75,1800,0
+OPP_B.US,D,20241122,000000,19.69,19.7,19.5,19.69,4740,0
+OPP_B.US,D,20241125,000000,19.7568,19.78,19.58,19.74,3881,0
+OPP_B.US,D,20241126,000000,19.67,19.75,19.57,19.74,7346,0
+OPP_B.US,D,20241127,000000,19.596,19.79,19.596,19.79,2004,0
+OPP_B.US,D,20241129,000000,19.8,19.8,19.79,19.8,381,0
+OPP_B.US,D,20241202,000000,19.8,19.89,19.72,19.72,918,0
+OPP_B.US,D,20241203,000000,19.78,19.8,19.62,19.7258,6344,0
+OPP_B.US,D,20241204,000000,19.4667,19.73,19.1265,19.73,12647,0
+OPP_B.US,D,20241205,000000,19.72,19.73,19.72,19.73,501,0
+OPP_B.US,D,20241206,000000,19.75,19.75,19.68,19.7,2938,0
+OPP_B.US,D,20241209,000000,19.6,19.7,19.2801,19.65,1446,0
+OPP_B.US,D,20241210,000000,19.65,19.69,19.65,19.69,201,0
+OPP_B.US,D,20241211,000000,19.42,19.75,19.4,19.72,10216,0
+OPP_B.US,D,20241212,000000,19.5427,19.68,19.29,19.68,7776,0
+OPP_B.US,D,20241213,000000,19.5647,19.6,19.5647,19.6,650,0
+OPP_B.US,D,20241216,000000,19.59,19.62,19.47,19.55,2095,0
+OPP_B.US,D,20241217,000000,19.5047,19.55,19.0801,19.46,8917,0
+OPP_B.US,D,20241218,000000,19.26,19.306,19.14,19.25,4261,0
+OPP_B.US,D,20241219,000000,19.02,19.15,18.52,19.09,14366,0
+OPP_B.US,D,20241220,000000,19.2003,19.38,18.996,19.22,10938,0
+OPP_B.US,D,20241223,000000,19.18,19.21,18.97,19.11,5791,0
+OPP_B.US,D,20241224,000000,19.08,19.09,19.07,19.09,2637,0
+OPP_B.US,D,20241226,000000,19.05,19.05,18.59,19.05,2764,0
+OPP_B.US,D,20241227,000000,18.9245,19.0355,18.7,18.99,14332,0
+OPP_B.US,D,20241230,000000,18.9015,19.35,18.84,19.27,18452,0
+OPP_B.US,D,20241231,000000,18.937,19.38,18.77,19.38,5692,0
+OPP_B.US,D,20250102,000000,19.56,19.59,19.09,19.59,2670,0
+OPP_B.US,D,20250103,000000,19.46,19.7,19.46,19.7,1061,0
+OPP_B.US,D,20250106,000000,19.53,19.59,19.25,19.59,700,0
+OPP_B.US,D,20250107,000000,19.13,19.59,19.13,19.28,10624,0
+OPP_B.US,D,20250108,000000,19.14,19.23,19,19.1734,15425,0
+OPP_B.US,D,20250110,000000,18.99,19.09,18.8,19.06,3881,0
+OPP_B.US,D,20250113,000000,19.03,19.1,18.86,19,12340,0
+OPP_B.US,D,20250114,000000,19.002,19.24,18.85,19.24,8510,0
+OPP_B.US,D,20250115,000000,19.2,19.59,19.2,19.59,4318,0
+OPP_B.US,D,20250116,000000,19.11,19.65,19.11,19.65,2847,0
+OPP_B.US,D,20250117,000000,19.79,19.8,19.6373,19.8,7907,0
+OPP_B.US,D,20250121,000000,19.83,20,19.83,20,4155,0
+OPP_B.US,D,20250122,000000,19.718,20.02,19.54,20.02,3631,0
+OPP_B.US,D,20250123,000000,19.8456,20,19.8426,20,5261,0
+OPP_B.US,D,20250124,000000,19.96,20.18,19.96,20.18,2960,0
+OPP_B.US,D,20250128,000000,20.18,20.18,19.9684,20.16,1876,0
+OPP_B.US,D,20250129,000000,20,20.13,20,20.13,714,0
+OPP_B.US,D,20250130,000000,20.18,20.2,19.98,20.2,992,0
+OPP_B.US,D,20250131,000000,20.125,20.2,20.1,20.2,750,0
+OPP_B.US,D,20250203,000000,19.87,19.89,19.85,19.88,3815,0
+OPP_B.US,D,20250204,000000,19.7512,19.97,19.6997,19.97,2107,0
+OPP_B.US,D,20250205,000000,20.17,20.19,19.9821,20.19,7353,0
+OPP_B.US,D,20250206,000000,20.1899,20.19,19.9599,20.19,3255,0
+OPP_B.US,D,20250207,000000,20.1999,20.235,20.1899,20.19,4791,0
+OPP_B.US,D,20250210,000000,20.25,20.55,20.25,20.55,1928,0
+OPP_B.US,D,20250211,000000,20.41,20.55,20.4,20.55,5096,0
+OPP_B.US,D,20250212,000000,19.9776,20.38,19.9776,20.38,1425,0
+OPP_B.US,D,20250213,000000,20.1233,21,20.1233,20.75,3520,0
+OPP_B.US,D,20250214,000000,19.975,20.94,19.975,20.94,2789,0
+OPP_B.US,D,20250218,000000,20.12,20.93,20.12,20.64,2949,0
+OPP_B.US,D,20250219,000000,20.2859,20.63,20.2859,20.6,961,0
+OPP_B.US,D,20250224,000000,20.4616,20.4616,20.4616,20.4616,100,0
+OPP_B.US,D,20250225,000000,20.25,20.5685,20.2,20.27,1282,0
+OPP_B.US,D,20250226,000000,20.2,20.3,20.2,20.3,370,0
+OPP_B.US,D,20250228,000000,20.22,20.2328,20.22,20.2328,630,0
+OPP_B.US,D,20250303,000000,20.405,20.48,20.1982,20.1982,2966,0
+OPP_B.US,D,20250304,000000,20.22,20.5304,20.21,20.5304,402,0
+OPP_B.US,D,20250305,000000,20.355,20.355,20.355,20.355,202,0
+OPP_B.US,D,20250306,000000,20.355,20.355,20.355,20.355,303,0
+OPP_B.US,D,20250310,000000,20.2395,20.2395,20.2395,20.2395,355,0
+OPP_B.US,D,20250311,000000,20.52,20.5295,20.52,20.5295,749,0
+OPP_B.US,D,20250312,000000,20.385,20.55,20.2432,20.2432,780,0
+OPP_B.US,D,20250313,000000,20.4577,20.4577,20.25,20.325,2357,0
+OPP_B.US,D,20250314,000000,20.2746,20.2746,20.2746,20.2746,350,0
+OPP_B.US,D,20250318,000000,20.3,20.3,20.2322,20.2322,471,0
+OPP_B.US,D,20250321,000000,20.244,20.26,20.21,20.2101,1110,0
+OPP_B.US,D,20250324,000000,19.72,19.91,19.66,19.91,1456,0
+OPP_B.US,D,20250325,000000,19.8,20.0292,19.72,20.0292,3308,0
+OPP_B.US,D,20250327,000000,19.9675,19.9675,19.61,19.91,2002,0
+OPP_B.US,D,20250328,000000,20,20,20,20,308,0
+OPP_B.US,D,20250331,000000,19.94,19.97,19.89,19.89,1241,0
+OPP_B.US,D,20250401,000000,20.28,20.29,20.28,20.29,627,0
+OPP_B.US,D,20250403,000000,20.2199,20.2199,19.21,19.22,1204,0
+OPP_B.US,D,20250404,000000,20.0505,20.0646,19.2094,19.7412,2174,0
+OPP_B.US,D,20250407,000000,19.2,19.4,18.7502,18.8,6827,0
+OPP_B.US,D,20250408,000000,19,19,18.9638,18.9638,292,0
+OPP_B.US,D,20250409,000000,19.2959,19.2959,18.3401,19.01,3647,0
+OPP_B.US,D,20250410,000000,19.8093,19.82,19.79,19.82,1405,0
+OPP_B.US,D,20250411,000000,19.82,19.83,18.79,19.1,6247,0
+OPP_B.US,D,20250414,000000,19.7866,20.11,19.15,19.7256,7501,0
+OPP_B.US,D,20250415,000000,19.88,19.88,18.88,18.94,857,0
+OPP_B.US,D,20250416,000000,19.3981,19.3981,18.87,19.28,3019,0
+OPP_B.US,D,20250417,000000,19.3189,19.3412,19.1824,19.1824,703,0
+OPP_B.US,D,20250421,000000,19.3337,19.3337,19.3337,19.3337,203,0
+OPP_B.US,D,20250422,000000,19.11,19.475,19,19.08,5819,0
+OPP_B.US,D,20250423,000000,19.29,19.35,19.0578,19.06,3025,0
+OPP_B.US,D,20250424,000000,19.1708,19.6613,18.86,19.15,5781,0
+OPP_B.US,D,20250425,000000,19.07,19.4395,19.07,19.42,3273,0
+OPP_B.US,D,20250428,000000,19.28,19.68,19.28,19.68,2047,0
+OPP_B.US,D,20250429,000000,19.6729,19.6729,19.25,19.46,1725,0
+OPP_B.US,D,20250430,000000,19.0602,19.4697,19.0602,19.4697,2252,0
+OPP_B.US,D,20250501,000000,19.36,19.63,19.065,19.45,3843,0
+OPP_B.US,D,20250505,000000,19.1,19.35,19.04,19.35,740,0
+OPP_B.US,D,20250507,000000,19.0868,19.3087,19.0868,19.3087,300,0
+OPP_B.US,D,20250509,000000,19.0987,19.0987,19.0987,19.0987,585,0
+OPP_B.US,D,20250512,000000,19.1,19.5849,19.04,19.5849,2246,0
+OPP_B.US,D,20250513,000000,19.0798,19.46,19.04,19.092,2403,0
+OPP_B.US,D,20250514,000000,19.19,19.265,19.03,19.21,2348,0
+OPP_B.US,D,20250515,000000,19.3338,19.37,19.1834,19.2706,4320,0
+OPP_B.US,D,20250516,000000,19.2,19.225,19.07,19.07,1102,0
+OPP_B.US,D,20250519,000000,19,19.2086,19,19.2086,2658,0
+OPP_B.US,D,20250520,000000,19.17,19.18,18.9601,18.9601,3933,0
+OPP_B.US,D,20250521,000000,18.81,19.48,18.55,19,9204,0
+OPP_B.US,D,20250522,000000,19.079,19.079,18.51,18.8716,4259,0
+OPP_B.US,D,20250523,000000,19.0739,19.0739,18.67,18.7,4598,0
+OPP_B.US,D,20250527,000000,18.9,19.01,18.71,18.71,6689,0
+OPP_B.US,D,20250528,000000,18.8,18.86,18.71,18.71,2883,0
+OPP_B.US,D,20250529,000000,18.755,18.8,18.54,18.56,6720,0
+OPP_B.US,D,20250530,000000,18.8199,18.8199,18.51,18.55,2922,0
+OPP_B.US,D,20250602,000000,18.585,18.585,18.5,18.545,3697,0
+OPP_B.US,D,20250603,000000,18.55,18.55,18.37,18.41,4684,0
+OPP_B.US,D,20250604,000000,18.58,18.7,18.58,18.682,2696,0
+OPP_B.US,D,20250605,000000,18.4595,18.6761,18.4595,18.585,2515,0
+OPP_B.US,D,20250606,000000,18.68,18.68,18.5,18.5899,928,0
+OPP_B.US,D,20250609,000000,18.46,18.65,18.46,18.646,2097,0
+OPP_B.US,D,20250610,000000,18.6002,18.65,18.4903,18.5856,5561,0
+OPP_B.US,D,20250611,000000,18.538,18.71,18.46,18.56,4935,0
+OPP_B.US,D,20250612,000000,18.56,18.7097,18.56,18.56,2000,0
+OPP_B.US,D,20250613,000000,18.53,18.57,18.522,18.57,1972,0
+OPP_B.US,D,20250616,000000,18.6451,18.6451,18.4504,18.46,2647,0
+OPP_B.US,D,20250617,000000,18.47,18.4701,18.43,18.43,3745,0
+OPP_B.US,D,20250618,000000,18.5918,18.7286,18.5918,18.7286,1203,0
+OPP_B.US,D,20250620,000000,18.5043,18.7855,18.44,18.6686,8832,0
+OPP_B.US,D,20250623,000000,18.7199,18.7199,18.51,18.7,806,0
+OPP_B.US,D,20250624,000000,18.7758,18.7758,18.52,18.655,3616,0
+OPP_B.US,D,20250625,000000,18.6647,18.6647,18.41,18.5,3437,0
+OPP_B.US,D,20250626,000000,18.485,18.5,18.35,18.44,6994,0
+OPP_B.US,D,20250627,000000,18.375,18.55,18.255,18.55,21172,0
+OPP_B.US,D,20250630,000000,18.5835,18.72,18.43,18.44,4776,0
+OPP_B.US,D,20250701,000000,18.4,18.68,18.4,18.575,5133,0
+OPP_B.US,D,20250702,000000,18.5,18.6,18.4512,18.6,5334,0
+OPP_B.US,D,20250703,000000,18.6,18.6,18.55,18.58,2383,0
+OPP_B.US,D,20250707,000000,18.5578,18.5578,18.32,18.505,13270,0
+OPP_B.US,D,20250708,000000,18.55,18.55,18.3,18.44,12987,0
+OPP_B.US,D,20250709,000000,18.45,18.5897,18.31,18.4,10408,0
+OPP_B.US,D,20250710,000000,18.455,18.5,18.455,18.5,3495,0
+OPP_B.US,D,20250711,000000,18.4923,18.4923,18.3016,18.46,2084,0
+OPP_B.US,D,20250714,000000,18.45,18.46,18.32,18.39,5679,0
+OPP_B.US,D,20250715,000000,18.42,18.42,18.1,18.2327,8109,0
+OPP_B.US,D,20250716,000000,18.2457,18.2457,18.05,18.2399,7395,0
+OPP_B.US,D,20250717,000000,18.12,18.3999,18.1,18.23,7640,0
+OPP_B.US,D,20250718,000000,18.33,18.34,18.2,18.2001,939,0
+OPP_B.US,D,20250721,000000,18.3499,18.45,18.21,18.3301,9892,0
+OPP_B.US,D,20250722,000000,18.3657,18.46,18.15,18.3799,9904,0
+OPP_B.US,D,20250723,000000,18.27,18.38,18.2206,18.38,9781,0
+OPP_B.US,D,20250724,000000,18.2431,18.36,18.2431,18.35,2785,0
+OPP_B.US,D,20250725,000000,18.385,18.45,18.22,18.32,10582,0
+OPP_B.US,D,20250728,000000,18.27,18.39,18.24,18.318,3515,0
+OPP_B.US,D,20250729,000000,18.31,18.38,18.26,18.31,5760,0
+OPP_B.US,D,20250730,000000,18.2921,18.36,18.22,18.295,1684,0
+OPP_B.US,D,20250731,000000,18.3362,18.3699,18.3,18.32,2307,0
+OPP_B.US,D,20250801,000000,18.23,18.2742,18.12,18.225,4559,0
+OPP_B.US,D,20250804,000000,18.24,18.41,18.24,18.41,2298,0
+OPP_B.US,D,20250807,000000,18.35,18.368,18.16,18.2987,4396,0
+OPP_B.US,D,20250808,000000,18.2079,18.25,18.2,18.2,1662,0
+OPP_B.US,D,20250811,000000,18.29,18.29,18.15,18.22,11403,0
+OPP_B.US,D,20250812,000000,18.195,18.2501,18.14,18.2501,11088,0
+OPP_B.US,D,20250813,000000,18.25,18.42,18.23,18.42,33214,0
+OPP_B.US,D,20250814,000000,18.4,18.4,18.3,18.3,11103,0
+OPP_B.US,D,20250815,000000,18.37,18.44,18.37,18.44,510,0
+OPP_B.US,D,20250818,000000,18.44,18.44,18.34,18.42,9184,0
+OPP_B.US,D,20250819,000000,18.36,18.44,18.33,18.3455,6104,0
+OPP_B.US,D,20250820,000000,18.45,18.45,18.35,18.4,6899,0
+OPP_B.US,D,20250821,000000,18.4,18.4308,18.35,18.4064,2446,0
+OPP_B.US,D,20250822,000000,18.4399,18.63,18.4125,18.4125,5872,0
+OPP_B.US,D,20250825,000000,18.5325,18.5723,18.43,18.49,4023,0
+OPP_B.US,D,20250826,000000,18.43,18.5244,18.43,18.43,8739,0
+OPP_B.US,D,20250827,000000,18.5,18.5155,18.39,18.39,4130,0
+OPP_B.US,D,20250828,000000,18.445,18.5,18.26,18.28,9985,0
+OPP_B.US,D,20250829,000000,18.28,18.3722,18.26,18.33,3308,0
+OPP_B.US,D,20250902,000000,18.33,18.38,18.21,18.281,7060,0
+OPP_B.US,D,20250903,000000,18.3058,18.36,18.28,18.3477,2012,0
+OPP_B.US,D,20250904,000000,18.3908,18.4,18.3,18.4,4475,0
+OPP_B.US,D,20250905,000000,18.5,18.76,18.49,18.6812,15940,0
+OPP_B.US,D,20250908,000000,18.79,18.89,18.6202,18.82,8572,0
+OPP_B.US,D,20250909,000000,18.79,19.04,18.79,19.04,9133,0
+OPP_B.US,D,20250910,000000,19.06,19.25,19.0401,19.15,10925,0
+OPP_B.US,D,20250911,000000,19.23,19.305,19.16,19.16,7824,0
+OPP_B.US,D,20250912,000000,19.1811,19.3019,19.1811,19.3019,933,0
+OPP_B.US,D,20250915,000000,19.3197,19.3197,19.2366,19.2429,2191,0
+OPP_B.US,D,20250916,000000,19.26,19.2904,19.22,19.29,3886,0
+OPP_B.US,D,20250917,000000,19.3319,19.3319,19.2935,19.2935,618,0
+OPP_B.US,D,20250918,000000,19.22,19.4086,19.2,19.2,5178,0
+OPP_B.US,D,20250919,000000,19.2534,19.2534,19.2534,19.2534,171,0
+OPP_B.US,D,20250922,000000,19.21,19.24,18.933,18.933,3894,0
+OPP_B.US,D,20250923,000000,18.95,19.08,18.9289,18.9289,1282,0
+OPP_B.US,D,20250924,000000,18.8986,18.9948,18.8986,18.97,1258,0
+OPP_B.US,D,20250925,000000,18.9325,19.14,18.75,18.75,11652,0
+OPP_B.US,D,20250926,000000,18.87,18.905,18.87,18.905,1749,0
+OPP_B.US,D,20250929,000000,19.07,19.07,18.61,18.62,8215,0
+OPP_B.US,D,20250930,000000,18.63,18.9,18.5523,18.6,8284,0
+OPP_B.US,D,20251001,000000,18.68,18.85,18.68,18.8,1998,0
+OPP_B.US,D,20251002,000000,18.641,18.7453,18.641,18.7,830,0
+OPP_B.US,D,20251003,000000,18.86,18.99,18.71,18.8724,1237,0
+OPP_B.US,D,20251006,000000,18.95,19.1,18.7,18.95,10353,0
+OPP_B.US,D,20251007,000000,18.9,19.0432,18.9,19.0432,1428,0
+OPP_B.US,D,20251008,000000,18.9751,19.0554,18.92,18.92,1913,0
+OPP_B.US,D,20251009,000000,18.9915,19.02,18.61,18.63,5015,0
+OPP_B.US,D,20251010,000000,18.84,18.9951,18.51,18.51,2289,0
+OPP_B.US,D,20251013,000000,18.55,18.7,18.52,18.7,4248,0
+OPP_B.US,D,20251014,000000,18.63,18.708,18.63,18.708,3680,0
+OPP_B.US,D,20251015,000000,18.73,18.73,18.6001,18.65,2177,0
+OPP_B.US,D,20251016,000000,18.75,18.77,18.63,18.63,2300,0
+OPP_B.US,D,20251017,000000,18.75,18.75,18.62,18.7,6529,0
+OPP_B.US,D,20251020,000000,18.72,18.99,18.62,18.71,6136,0
+OPP_B.US,D,20251021,000000,18.72,18.77,18.69,18.75,2467,0
+OPP_B.US,D,20251022,000000,18.7427,18.7427,18.66,18.67,2972,0
+OPP_B.US,D,20251023,000000,18.7,18.9,18.7,18.73,3298,0
+OPP_B.US,D,20251024,000000,18.85,18.9704,18.84,18.9704,445,0
+OPP_B.US,D,20251027,000000,18.976,18.976,18.96,18.97,836,0
+OPP_B.US,D,20251029,000000,18.9372,18.9372,18.85,18.85,827,0
+OPP_B.US,D,20251030,000000,18.85,18.85,18.78,18.85,518,0
+OPP_B.US,D,20251031,000000,18.75,18.88,18.75,18.75,604,0
+OPP_B.US,D,20251103,000000,18.5201,18.598,18.27,18.57,9286,0
+OPP_B.US,D,20251104,000000,18.5021,18.56,18.33,18.5,5212,0
+OPP_B.US,D,20251105,000000,18.528,18.64,18.37,18.49,3583,0
+OPP_B.US,D,20251106,000000,18.42,18.6,18.42,18.5999,5594,0
+OPP_B.US,D,20251107,000000,18.52,18.58,18.5,18.58,2259,0
+OPP_B.US,D,20251110,000000,18.548,18.95,18.501,18.89,4046,0
+OPP_B.US,D,20251111,000000,18.97,18.97,18.9,18.9,808,0
+OPP_B.US,D,20251112,000000,18.88,18.89,18.8001,18.84,8180,0
+OPP_B.US,D,20251113,000000,18.77,18.87,18.75,18.8,3745,0
+OPP_B.US,D,20251114,000000,18.729,18.89,18.67,18.88,6543,0
+OPP_B.US,D,20251117,000000,18.7338,18.7338,18.35,18.565,9624,0
+OPP_B.US,D,20251118,000000,18.63,18.9,18.3597,18.88,5950,0
+OPP_B.US,D,20251119,000000,19,19,18.795,18.87,6617,0
+OPP_B.US,D,20251120,000000,18.7159,18.85,18.7159,18.76,1759,0
+OPP_B.US,D,20251121,000000,18.75,18.94,18.745,18.86,2351,0
+OPP_B.US,D,20251124,000000,18.835,19.09,18.8101,18.96,4526,0
+OPP_B.US,D,20251125,000000,18.9355,18.97,18.6661,18.85,4509,0
+OPP_B.US,D,20251126,000000,18.912,18.97,18.912,18.97,352,0
+OPP_B.US,D,20251128,000000,19.01,19.01,18.855,18.855,1414,0
+OPP_B.US,D,20251201,000000,18.8069,18.8384,18.71,18.7702,982,0
+OPP_B.US,D,20251202,000000,18.63,18.84,18.61,18.835,4242,0
+OPP_B.US,D,20251203,000000,18.7,18.8371,18.61,18.61,10982,0
+OPP_B.US,D,20251204,000000,18.73,18.74,18.6,18.7,4230,0
+OPP_B.US,D,20251205,000000,18.75,18.75,18.5118,18.67,6593,0
+OPP_B.US,D,20251208,000000,18.53,18.9799,18.33,18.79,2003,0
+OPP_B.US,D,20251209,000000,18.7,18.92,18.41,18.86,7492,0
+OPP_B.US,D,20251210,000000,18.73,18.78,18.48,18.75,1476,0
+OPP_B.US,D,20251211,000000,18.75,18.81,18.58,18.81,8800,0
+OPP_B.US,D,20251212,000000,18.8811,18.8811,18.665,18.665,624,0
+OPP_B.US,D,20251215,000000,18.73,18.73,18.55,18.6,2120,0
+OPP_B.US,D,20251216,000000,18.66,18.78,18.44,18.6,5004,0
+OPP_B.US,D,20251217,000000,18.76,18.76,18.46,18.54,5638,0
+OPP_B.US,D,20251218,000000,18.595,18.7017,18.595,18.6,314,0
+OPP_B.US,D,20251219,000000,18.6657,18.6657,18.47,18.6657,533,0
+OPP_B.US,D,20251222,000000,18.47,18.6,18.41,18.5,10456,0
+OPP_B.US,D,20251223,000000,18.545,18.605,18.35,18.35,7599,0
+OPP_B.US,D,20251224,000000,18.6199,18.6199,18.29,18.45,1925,0
+OPP_B.US,D,20251226,000000,18.39,18.605,18.29,18.605,2423,0
+OPP_B.US,D,20251229,000000,18.605,18.61,18.28,18.36,3488,0
+OPP_B.US,D,20251230,000000,18.32,18.32,18.3,18.32,1489,0
+OPP_B.US,D,20251231,000000,18.435,18.5699,18.3,18.34,6386,0
+OPP_B.US,D,20260102,000000,18.38,18.5596,18.38,18.52,2028,0
+OPP_B.US,D,20260105,000000,18.51,18.7099,18.34,18.48,9037,0
+OPP_B.US,D,20260106,000000,18.36,18.68,18.36,18.67,2362,0
+OPP_B.US,D,20260107,000000,18.65,18.65,18.65,18.65,207,0
+OPP_B.US,D,20260108,000000,18.642,18.6493,18.6,18.6,816,0
+OPP_B.US,D,20260109,000000,18.6,18.6,18.52,18.52,1005,0
+OPP_B.US,D,20260112,000000,18.65,18.67,18.52,18.52,4376,0
+OPP_B.US,D,20260113,000000,18.7599,18.81,18.56,18.81,3685,0
+OPP_B.US,D,20260114,000000,18.7997,18.8292,18.5615,18.81,3543,0
+OPP_B.US,D,20260115,000000,18.8067,18.84,18.705,18.77,1703,0
+OPP_B.US,D,20260116,000000,18.715,18.78,18.715,18.77,2922,0
+OPP_B.US,D,20260120,000000,18.74,18.84,18.5742,18.84,4487,0
+OPP_B.US,D,20260121,000000,18.7525,18.84,18.68,18.84,1484,0
+OPP_B.US,D,20260122,000000,18.82,18.98,18.72,18.85,3135,0
+OPP_B.US,D,20260123,000000,18.85,18.97,18.85,18.97,816,0
+OPP_B.US,D,20260126,000000,18.97,18.97,18.94,18.94,2875,0
+OPP_B.US,D,20260127,000000,18.94,18.94,18.84,18.9,848,0
+OPP_B.US,D,20260128,000000,18.87,18.94,18.8,18.94,4051,0
+OPP_B.US,D,20260129,000000,18.9,19.1,18.8,19.08,3648,0
+OPP_B.US,D,20260130,000000,19.09,19.09,18.9,19.03,3732,0
+OPP_B.US,D,20260202,000000,18.83,19.01,18.795,19,2378,0
+OPP_B.US,D,20260203,000000,18.99,18.99,18.73,18.73,2855,0
+OPP_B.US,D,20260204,000000,18.54,18.705,18.51,18.705,2504,0
+OPP_B.US,D,20260205,000000,18.69,18.73,18.69,18.73,354,0
+OPP_B.US,D,20260206,000000,18.9,18.9299,18.82,18.82,1003,0
+OPP_B.US,D,20260209,000000,18.82,18.87,18.7201,18.85,1307,0
+OPP_B.US,D,20260210,000000,18.89,18.93,18.62,18.62,1525,0
+OPP_B.US,D,20260211,000000,18.5717,18.93,18.5717,18.865,2975,0
+OPP_B.US,D,20260212,000000,18.66,18.93,18.56,18.58,3031,0
+OPP_B.US,D,20260213,000000,18.62,18.8535,18.55,18.62,6139,0
+OPP_B.US,D,20260217,000000,18.735,18.9199,18.54,18.6301,8464,0
+OPP_B.US,D,20260218,000000,18.685,18.86,18.6,18.74,9227,0
diff --git a/daily/us/nyse stocks/2/ori.us.txt b/daily/us/nyse stocks/2/ori.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..095e074b2dc338b1e5ca4cf32ab0d6db3ca8ab68
--- /dev/null
+++ b/daily/us/nyse stocks/2/ori.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ORI.US,D,20050225,000000,8.10475,8.13113,8.08858,8.13113,1688181.0114071,0
+ORI.US,D,20050228,000000,8.10475,8.15148,8.10215,8.10475,1709579.3731675,0
+ORI.US,D,20050301,000000,8.12342,8.17488,8.10475,8.14563,1516423.6091636,0
+ORI.US,D,20050302,000000,8.10215,8.13959,8.03982,8.07781,1972066.9487624,0
+ORI.US,D,20050303,000000,8.08858,8.09369,8.03647,8.06091,2280199.4829611,0
+ORI.US,D,20050304,000000,8.08858,8.15612,8.06852,8.11739,1642533.8999424,0
+ORI.US,D,20050307,000000,8.17916,8.21438,8.13541,8.15148,1517285.8299881,0
+ORI.US,D,20050308,000000,8.17488,8.17916,8.08858,8.14563,1926416.6080062,0
+ORI.US,D,20050309,000000,8.17488,8.32251,8.14563,8.2376,2650248.2990882,0
+ORI.US,D,20050310,000000,8.24521,8.30272,8.11739,8.19291,1397168.0277611,0
+ORI.US,D,20050311,000000,8.19728,8.22468,8.14563,8.15612,1058218.3649927,0
+ORI.US,D,20050314,000000,8.15612,8.20322,8.14563,8.17916,2032266.3240552,0
+ORI.US,D,20050315,000000,8.1826,8.2376,8.03647,8.03647,4473667.7318505,0
+ORI.US,D,20050316,000000,8.03303,8.09369,7.98593,8.04827,1699885.040152,0
+ORI.US,D,20050317,000000,8.05153,8.07781,8.01259,8.03647,1374057.0650872,0
+ORI.US,D,20050318,000000,8.07438,8.09369,7.78295,7.97078,3420589.3224594,0
+ORI.US,D,20050321,000000,7.92072,7.98175,7.91366,7.9391,1282756.3835748,0
+ORI.US,D,20050322,000000,7.93335,7.99921,7.8123,7.82874,1158357.617279,0
+ORI.US,D,20050323,000000,7.80653,7.86906,7.78675,7.82567,2351532.3788378,0
+ORI.US,D,20050324,000000,7.85104,7.91366,7.82169,7.82874,1199734.5289801,0
+ORI.US,D,20050328,000000,7.86526,7.92072,7.84621,7.88588,1326400.2578929,0
+ORI.US,D,20050329,000000,7.88588,7.97664,7.83738,7.85104,1594599.3736811,0
+ORI.US,D,20050330,000000,7.87324,7.98593,7.82169,7.96252,1461360.960181,0
+ORI.US,D,20050331,000000,7.95834,7.97078,7.85104,7.86906,1198875.537447,0
+ORI.US,D,20050401,000000,7.88588,7.95834,7.69265,7.72098,2479065.7107277,0
+ORI.US,D,20050404,000000,7.75369,7.79549,7.68623,7.74096,1375193.7756873,0
+ORI.US,D,20050405,000000,7.74551,7.82874,7.73055,7.80653,1677911.8645088,0
+ORI.US,D,20050406,000000,7.82567,7.86906,7.75053,7.75369,815129.14330299,0
+ORI.US,D,20050407,000000,7.75053,7.85104,7.73845,7.82874,1104433.8317574,0
+ORI.US,D,20050408,000000,7.86906,7.87714,7.75053,7.76233,1052224.8000105,0
+ORI.US,D,20050411,000000,7.82567,7.82567,7.75749,7.77189,1219699.0853244,0
+ORI.US,D,20050412,000000,7.78675,7.91765,7.72098,7.89062,1317856.629074,0
+ORI.US,D,20050413,000000,7.90251,7.90251,7.76233,7.78295,860492.07711772,0
+ORI.US,D,20050414,000000,7.78675,7.80653,7.72098,7.73845,1063639.2689529,0
+ORI.US,D,20050415,000000,7.72098,8.03303,7.67658,7.67658,1478762.5355227,0
+ORI.US,D,20050418,000000,7.67658,7.73845,7.60291,7.6893,998298.86162794,0
+ORI.US,D,20050419,000000,7.66877,7.70993,7.58879,7.66394,1304728.4827876,0
+ORI.US,D,20050420,000000,7.69265,7.71624,7.52831,7.53639,1772917.6197764,0
+ORI.US,D,20050421,000000,7.61796,7.72098,7.58879,7.70435,1445670.9093224,0
+ORI.US,D,20050422,000000,7.72098,7.73845,7.60291,7.62669,973192.19682098,0
+ORI.US,D,20050425,000000,7.69265,7.78675,7.58879,7.66877,1041381.9156596,0
+ORI.US,D,20050426,000000,7.67983,7.72098,7.55776,7.56482,1216564.5197302,0
+ORI.US,D,20050427,000000,7.54122,7.68623,7.47898,7.65837,1189457.8470682,0
+ORI.US,D,20050428,000000,7.63171,7.90251,7.54902,7.90251,3062813.9668078,0
+ORI.US,D,20050429,000000,7.90251,8.10475,7.78675,7.97078,1759510.6779924,0
+ORI.US,D,20050502,000000,7.97078,8.10475,7.97078,8.10475,2010296.3777034,0
+ORI.US,D,20050503,000000,8.12686,8.2324,7.99095,8.05588,2551528.8586214,0
+ORI.US,D,20050504,000000,8.10475,8.2376,8.09964,8.19728,1711580.457453,0
+ORI.US,D,20050505,000000,8.17488,8.22217,8.07781,8.18771,1365778.2381694,0
+ORI.US,D,20050506,000000,8.20926,8.2376,8.1655,8.19728,687314.8630546,0
+ORI.US,D,20050509,000000,8.20322,8.22468,8.13541,8.21438,631959.42497803,0
+ORI.US,D,20050510,000000,8.15612,8.2376,8.14563,8.17488,1035391.5799688,0
+ORI.US,D,20050511,000000,8.17488,8.19291,8.06091,8.19291,2186622.1509571,0
+ORI.US,D,20050512,000000,8.19291,8.24094,8.16291,8.1655,1051372.2670604,0
+ORI.US,D,20050513,000000,8.17488,8.17488,8.03982,8.06852,610565.36893969,0
+ORI.US,D,20050516,000000,8.07438,8.25125,8.07438,8.25125,1069913.7822936,0
+ORI.US,D,20050517,000000,8.18771,8.30876,8.15612,8.30876,911566.55112564,0
+ORI.US,D,20050518,000000,8.3148,8.40231,8.3148,8.37398,952650.6737327,0
+ORI.US,D,20050519,000000,8.34573,8.41002,8.32251,8.3972,612842.01943132,0
+ORI.US,D,20050520,000000,8.3972,8.42971,8.36887,8.41522,968628.13153281,0
+ORI.US,D,20050523,000000,8.42971,8.49503,8.38596,8.44347,1060792.1103002,0
+ORI.US,D,20050524,000000,8.42971,8.47087,8.36887,8.42554,568626.56052158,0
+ORI.US,D,20050525,000000,8.41002,8.41002,8.3148,8.32251,847080.82961172,0
+ORI.US,D,20050526,000000,8.3422,8.44347,8.3422,8.44347,1025692.9412315,0
+ORI.US,D,20050527,000000,8.42554,8.44347,8.40231,8.41002,704435.49003774,0
+ORI.US,D,20050531,000000,8.44347,8.44347,8.3972,8.3972,722402.19138797,0
+ORI.US,D,20050601,000000,8.40658,8.45294,8.34573,8.44347,1042525.0848426,0
+ORI.US,D,20050602,000000,8.44347,8.44347,8.37834,8.44347,1111289.6175641,0
+ORI.US,D,20050603,000000,8.44347,8.44347,8.34573,8.38169,815428.3909799,0
+ORI.US,D,20050606,000000,8.40658,8.45814,8.36887,8.44347,897583.71902812,0
+ORI.US,D,20050607,000000,8.44347,8.48991,8.38169,8.41002,1379769.6817108,0
+ORI.US,D,20050608,000000,8.44347,8.47439,8.38596,8.40231,537813.73767391,0
+ORI.US,D,20050609,000000,8.41522,8.44347,8.35511,8.44347,742664.9189787,0
+ORI.US,D,20050610,000000,8.44347,8.44347,8.3422,8.41002,538667.34705445,0
+ORI.US,D,20050613,000000,8.37398,8.44347,8.34573,8.3972,1114993.6148888,0
+ORI.US,D,20050614,000000,8.3645,8.42554,8.34573,8.41002,819693.20859117,0
+ORI.US,D,20050615,000000,8.43835,8.44347,8.39293,8.44347,802009.60846045,0
+ORI.US,D,20050616,000000,8.44347,8.51732,8.41002,8.51732,798295.92326135,0
+ORI.US,D,20050617,000000,8.57565,8.57993,8.50617,8.56701,1684189.6071409,0
+ORI.US,D,20050620,000000,8.5294,8.60306,8.47087,8.59451,1012850.0490255,0
+ORI.US,D,20050621,000000,8.58513,8.63223,8.54732,8.60836,745800.56100335,0
+ORI.US,D,20050622,000000,8.62629,8.63659,8.5294,8.59451,1078183.9977675,0
+ORI.US,D,20050623,000000,8.58858,8.59451,8.48472,8.48991,934391.18328851,0
+ORI.US,D,20050624,000000,8.49503,8.51044,8.38596,8.44347,1357230.3036285,0
+ORI.US,D,20050627,000000,8.45814,8.51471,8.43835,8.51471,851080.84532184,0
+ORI.US,D,20050628,000000,8.57565,8.57565,8.48472,8.52075,1940684.6941842,0
+ORI.US,D,20050629,000000,8.54732,8.59972,8.5294,8.58858,706992.01245742,0
+ORI.US,D,20050630,000000,8.61254,8.64776,8.54221,8.54221,1046230.1585978,0
+ORI.US,D,20050701,000000,8.56274,8.62629,8.56274,8.62192,1165208.0209332,0
+ORI.US,D,20050705,000000,8.59451,8.70888,8.57565,8.70525,910426.61123408,0
+ORI.US,D,20050706,000000,8.69884,8.69884,8.63223,8.63659,901584.81116872,0
+ORI.US,D,20050707,000000,8.57993,8.61774,8.54221,8.61254,1662218.5843586,0
+ORI.US,D,20050708,000000,8.60836,8.68425,8.56274,8.67013,909287.74777302,0
+ORI.US,D,20050711,000000,8.70888,8.81051,8.65723,8.75709,816276.61820799,0
+ORI.US,D,20050712,000000,8.74446,8.80586,8.70525,8.73805,823693.22430128,0
+ORI.US,D,20050713,000000,8.73805,8.76721,8.64776,8.67877,759780.16380938,0
+ORI.US,D,20050714,000000,8.63223,8.74901,8.63223,8.73081,960926.271359,0
+ORI.US,D,20050715,000000,8.7125,8.76721,8.69884,8.76721,764917.96655005,0
+ORI.US,D,20050718,000000,8.74176,8.78375,8.68425,8.69884,787460.57392389,0
+ORI.US,D,20050719,000000,8.73805,8.74446,8.66484,8.7125,731246.14431431,0
+ORI.US,D,20050720,000000,8.67414,8.76721,8.67414,8.7543,628255.42765336,0
+ORI.US,D,20050721,000000,8.72717,8.74446,8.62192,8.67877,913280.22846969,0
+ORI.US,D,20050722,000000,8.69243,8.7543,8.64776,8.70888,907292.04563994,0
+ORI.US,D,20050725,000000,8.67877,8.77363,8.63223,8.67013,1117273.494672,0
+ORI.US,D,20050726,000000,8.7125,8.75709,8.66484,8.72253,1159783.8876816,0
+ORI.US,D,20050727,000000,8.73081,8.81051,8.70162,8.76721,903010.0051408,0
+ORI.US,D,20050728,000000,8.84962,8.85426,8.74901,8.81051,800864.28641644,0
+ORI.US,D,20050729,000000,8.84962,8.94438,8.80225,8.87285,1148947.4619137,0
+ORI.US,D,20050801,000000,8.89978,8.89978,8.69884,8.73805,1196022.996642,0
+ORI.US,D,20050802,000000,8.73805,8.78747,8.73081,8.78375,1037674.6890434,0
+ORI.US,D,20050803,000000,8.74901,8.78375,8.72253,8.78013,936672.1395021,0
+ORI.US,D,20050804,000000,8.73081,8.74901,8.63659,8.64776,785462.71892982,0
+ORI.US,D,20050805,000000,8.64776,8.64776,8.47876,8.52075,844240.12954203,0
+ORI.US,D,20050808,000000,8.51471,8.58513,8.51471,8.54221,808567.22302074,0
+ORI.US,D,20050809,000000,8.5294,8.59451,8.5294,8.55763,1125834.3463787,0
+ORI.US,D,20050810,000000,8.56274,8.67013,8.52075,8.54732,1025406.6107205,0
+ORI.US,D,20050811,000000,8.5294,8.63659,8.5294,8.60836,978326.77027019,0
+ORI.US,D,20050812,000000,8.57993,8.63659,8.51044,8.61774,1227405.2512201,0
+ORI.US,D,20050815,000000,8.59451,8.62629,8.54732,8.62192,917551.5046639,0
+ORI.US,D,20050816,000000,8.58858,8.60836,8.47439,8.5294,1107291.754715,0
+ORI.US,D,20050817,000000,8.51732,8.56274,8.49503,8.53366,1681906.4980664,0
+ORI.US,D,20050818,000000,8.5294,8.5294,8.41002,8.45294,881035.753067,0
+ORI.US,D,20050819,000000,8.48472,8.55763,8.42554,8.54221,890736.54466536,0
+ORI.US,D,20050822,000000,8.56274,8.62629,8.53366,8.59451,608851.69159563,0
+ORI.US,D,20050823,000000,8.58337,8.58513,8.48472,8.51471,938957.40143766,0
+ORI.US,D,20050824,000000,8.50617,8.53618,8.41002,8.47876,710137.34235648,0
+ORI.US,D,20050825,000000,8.50617,8.55336,8.44866,8.52502,654781.90427992,0
+ORI.US,D,20050826,000000,8.52502,8.52502,8.45814,8.48472,610274.73270672,0
+ORI.US,D,20050829,000000,8.44347,8.52502,8.3645,8.52502,977188.98323962,0
+ORI.US,D,20050830,000000,8.49503,8.53366,8.44866,8.50617,1479330.8908227,0
+ORI.US,D,20050831,000000,8.47087,8.52502,8.38596,8.50617,2574351.3379234,0
+ORI.US,D,20050901,000000,8.50617,8.5294,8.41002,8.51044,1274478.6330874,0
+ORI.US,D,20050902,000000,8.51471,8.52502,8.44866,8.46232,1002868.3090686,0
+ORI.US,D,20050906,000000,8.49503,8.53618,8.46232,8.52075,1761795.9399279,0
+ORI.US,D,20050907,000000,8.5294,8.65723,8.50617,8.64776,1309581.0314477,0
+ORI.US,D,20050908,000000,8.61254,8.66484,8.57129,8.66484,1733255.4618499,0
+ORI.US,D,20050909,000000,8.66484,8.80586,8.64776,8.79945,2018002.5435991,0
+ORI.US,D,20050912,000000,8.80586,8.87006,8.77363,8.84219,1305294.6852266,0
+ORI.US,D,20050913,000000,8.85426,8.86448,8.77085,8.77085,1061636.0318064,0
+ORI.US,D,20050914,000000,8.79945,8.81506,8.69243,8.70888,782037.5171027,0
+ORI.US,D,20050915,000000,8.70162,8.75709,8.64776,8.7125,1206013.3480428,0
+ORI.US,D,20050916,000000,8.72253,8.96574,8.7125,8.94438,2557525.6528952,0
+ORI.US,D,20050919,000000,8.97039,8.97318,8.84962,8.88121,1346669.4440667,0
+ORI.US,D,20050920,000000,8.897,9.01777,8.82825,8.85891,1313571.3592834,0
+ORI.US,D,20050921,000000,8.82063,8.82063,8.60306,8.60306,1473058.5303429,0
+ORI.US,D,20050922,000000,8.63223,8.64161,8.47439,8.64161,1225119.9892846,0
+ORI.US,D,20050923,000000,8.64161,8.78013,8.61774,8.72253,635676.33946862,0
+ORI.US,D,20050926,000000,8.77085,8.81506,8.70162,8.7543,1036531.5198604,0
+ORI.US,D,20050927,000000,8.7543,8.79295,8.70525,8.74901,1084466.0461217,0
+ORI.US,D,20050928,000000,8.79945,8.82825,8.67414,8.74176,1018272.0294162,0
+ORI.US,D,20050929,000000,8.7543,8.92115,8.69243,8.92115,781175.29627821,0
+ORI.US,D,20050930,000000,8.92115,9.01777,8.81506,9.00756,1166067.0124663,0
+ORI.US,D,20051003,000000,9.01777,9.01777,8.81051,8.8459,2083052.3146911,0
+ORI.US,D,20051004,000000,8.8459,8.94995,8.81051,8.81051,1241389.1597482,0
+ORI.US,D,20051005,000000,8.78747,8.79295,8.68425,8.74901,1469351.3037268,0
+ORI.US,D,20051006,000000,8.74901,8.77363,8.66317,8.70888,1178894.8346453,0
+ORI.US,D,20051007,000000,8.74901,8.79295,8.66317,8.78375,1695318.8220029,0
+ORI.US,D,20051010,000000,8.78375,8.83104,8.65723,8.68425,1312431.4193919,0
+ORI.US,D,20051011,000000,8.69884,8.76256,8.55763,8.64776,1119555.527316,0
+ORI.US,D,20051012,000000,8.64776,8.69243,8.46232,8.5294,1085607.0624437,0
+ORI.US,D,20051013,000000,8.5294,8.56701,8.47087,8.51471,1174057.3560121,0
+ORI.US,D,20051014,000000,8.54732,8.64776,8.45814,8.57565,913565.4825502,0
+ORI.US,D,20051017,000000,8.57993,8.58513,8.47087,8.57565,750655.2625245,0
+ORI.US,D,20051018,000000,8.58337,8.62192,8.49503,8.51471,955504.29096831,0
+ORI.US,D,20051019,000000,8.51732,8.59451,8.43835,8.58858,1419710.6351349,0
+ORI.US,D,20051020,000000,8.59972,8.63223,8.44347,8.46761,822839.61492073,0
+ORI.US,D,20051021,000000,8.48472,8.60836,8.42971,8.51732,1344958.9960141,0
+ORI.US,D,20051024,000000,8.56274,8.69243,8.56274,8.69243,935246.94553004,0
+ORI.US,D,20051025,000000,8.69243,8.69243,8.49503,8.55763,911853.95806713,0
+ORI.US,D,20051026,000000,8.56274,8.66484,8.5294,8.57565,1514995.1859001,0
+ORI.US,D,20051027,000000,8.57565,8.57993,8.36887,8.39293,1673914.0016596,0
+ORI.US,D,20051028,000000,8.46232,8.57565,8.28396,8.57129,2057947.8027452,0
+ORI.US,D,20051031,000000,8.63659,8.76721,8.61254,8.7543,1613715.7027973,0
+ORI.US,D,20051101,000000,8.73081,8.78375,8.65723,8.7543,1227405.2512201,0
+ORI.US,D,20051102,000000,8.7543,8.91465,8.7543,8.88492,1376912.8351837,0
+ORI.US,D,20051103,000000,8.94438,8.94438,8.82063,8.88492,1397168.0277611,0
+ORI.US,D,20051104,000000,8.88492,8.93881,8.78747,8.89978,891595.53619837,0
+ORI.US,D,20051107,000000,8.98897,8.99825,8.8459,8.86448,1409430.7239316,0
+ORI.US,D,20051108,000000,8.86448,8.86448,8.78013,8.79945,1947817.1226275,0
+ORI.US,D,20051109,000000,8.79945,8.81506,8.76721,8.79945,2112156.8423473,0
+ORI.US,D,20051110,000000,8.85426,8.97318,8.74901,8.93881,2059941.3520173,0
+ORI.US,D,20051111,000000,8.94438,8.95924,8.897,8.94252,1466492.3043387,0
+ORI.US,D,20051114,000000,8.97039,9.01312,8.91465,8.99361,1201159.7229521,0
+ORI.US,D,20051115,000000,8.99361,9.03449,8.85426,8.897,1667925.8188299,0
+ORI.US,D,20051116,000000,8.92858,8.95924,8.79945,8.87006,781457.32106725,0
+ORI.US,D,20051117,000000,8.87563,9.0029,8.87563,9.0029,1499588.236261,0
+ORI.US,D,20051118,000000,9.0475,9.1023,8.93322,9.01777,1585470.1666742,0
+ORI.US,D,20051121,000000,9.03449,9.05307,8.94252,9.01777,1109572.7109287,0
+ORI.US,D,20051122,000000,9.01777,9.06515,8.9769,9.04192,1254220.2112187,0
+ORI.US,D,20051123,000000,9.0475,9.11439,9.01777,9.03449,1842249.4313675,0
+ORI.US,D,20051125,000000,9.11439,9.11439,8.94995,9.0029,1250515.1374636,0
+ORI.US,D,20051128,000000,8.99361,9.02984,8.92858,9.0029,1978341.4621032,0
+ORI.US,D,20051129,000000,9.05679,9.12275,9.02613,9.07722,2280489.0427636,0
+ORI.US,D,20051130,000000,9.06143,9.09859,8.97318,8.98897,1340673.7262235,0
+ORI.US,D,20051201,000000,9.06515,9.09859,8.98526,9.09488,1349235.6543607,0
+ORI.US,D,20051202,000000,9.08651,9.1023,9.01777,9.0893,889027.17304328,0
+ORI.US,D,20051205,000000,9.06793,9.12275,9.02613,9.1088,1639392.8757653,0
+ORI.US,D,20051206,000000,9.11717,9.16641,9.06515,9.08651,1555798.3601487,0
+ORI.US,D,20051207,000000,9.08651,9.15619,9.06143,9.08187,1592032.0869565,0
+ORI.US,D,20051208,000000,9.1088,9.25745,9.07722,9.25745,3418025.2650263,0
+ORI.US,D,20051209,000000,9.31504,9.47484,9.31504,9.40796,3184638.987796,0
+ORI.US,D,20051212,000000,9.47672,9.54174,9.4135,9.47672,2530133.7261526,0
+ORI.US,D,20051213,000000,9.46462,9.52128,9.32713,9.3392,3712748.7045801,0
+ORI.US,D,20051214,000000,9.3392,9.37171,9.23422,9.30111,3354680.5598345,0
+ORI.US,D,20051215,000000,9.32713,9.37171,9.2528,9.30483,3314739.6064105,0
+ORI.US,D,20051216,000000,9.39398,9.39585,9.2881,9.30483,1963222.9958361,0
+ORI.US,D,20051219,000000,9.30483,9.30483,9.18126,9.20636,1629977.3382474,0
+ORI.US,D,20051220,000000,9.2528,9.2974,9.19521,9.21007,2404312.9951763,0
+ORI.US,D,20051221,000000,9.2175,9.28346,9.16084,9.20636,1858223.6598761,0
+ORI.US,D,20051222,000000,9.26303,9.26767,9.20078,9.23422,1788043.6210569,0
+ORI.US,D,20051223,000000,9.27975,9.2974,9.24909,9.27231,1386606.0917687,0
+ORI.US,D,20051227,000000,9.2881,9.34942,9.14782,9.17848,1689330.6391731,0
+ORI.US,D,20051228,000000,9.21285,9.27975,9.19521,9.24537,783177.45699425,0
+ORI.US,D,20051229,000000,9.22587,9.31969,9.2175,9.26303,1352939.6516854,0
+ORI.US,D,20051230,000000,9.26303,9.26303,9.12275,9.20636,1208852.9716819,0
+ORI.US,D,20060103,000000,9.37729,9.48873,9.23422,9.4544,2438380.9438333,0
+ORI.US,D,20060104,000000,9.61603,9.61603,9.4544,9.47484,2199863.3224452,0
+ORI.US,D,20060105,000000,9.48508,9.53057,9.35964,9.40796,1669640.5726044,0
+ORI.US,D,20060106,000000,9.50458,9.51106,9.34942,9.43394,2184793.2955503,0
+ORI.US,D,20060109,000000,9.39585,9.41912,9.26767,9.30947,2090521.6658786,0
+ORI.US,D,20060110,000000,9.30947,9.46462,9.30483,9.4498,2402309.7580298,0
+ORI.US,D,20060111,000000,9.48132,9.54633,9.40148,9.50458,1916601.7147756,0
+ORI.US,D,20060112,000000,9.50177,9.53798,9.43675,9.4544,1072314.2222919,0
+ORI.US,D,20060113,000000,9.44323,9.55009,9.44323,9.48132,1187808.7555537,0
+ORI.US,D,20060117,000000,9.39585,9.44699,9.31504,9.35406,951112.45455893,0
+ORI.US,D,20060118,000000,9.35406,9.39585,9.3234,9.34942,940153.31571483,0
+ORI.US,D,20060119,000000,9.35406,9.39398,9.26767,9.33456,1626042.9847974,0
+ORI.US,D,20060120,000000,9.30111,9.33456,9.20636,9.21285,2207391.8773097,0
+ORI.US,D,20060123,000000,9.22587,9.27975,9.15619,9.19521,1743360.9913135,0
+ORI.US,D,20060124,000000,9.20636,9.2881,9.1915,9.21285,1304216.1018731,0
+ORI.US,D,20060125,000000,9.24909,9.26767,9.02148,9.07722,1813212.7188325,0
+ORI.US,D,20060126,000000,9.30947,9.31504,9.16641,9.2528,1552312.8782139,0
+ORI.US,D,20060127,000000,9.28346,9.37729,9.18685,9.2175,2827992.807731,0
+ORI.US,D,20060130,000000,9.17105,9.4544,9.17105,9.44323,3527805.0288034,0
+ORI.US,D,20060131,000000,9.43675,9.49717,9.31969,9.39585,2042136.1152409,0
+ORI.US,D,20060201,000000,9.41912,9.57794,9.38939,9.50458,3149604.4045567,0
+ORI.US,D,20060202,000000,9.5166,9.52598,9.34385,9.42372,1856344.2122362,0
+ORI.US,D,20060203,000000,9.35964,9.41912,9.30111,9.33456,1445960.4691249,0
+ORI.US,D,20060206,000000,9.3392,9.3392,9.26767,9.2974,1598878.1848888,0
+ORI.US,D,20060207,000000,9.30483,9.3234,9.19521,9.29275,2223822.5123472,0
+ORI.US,D,20060208,000000,9.2881,9.33456,9.2398,9.30947,1692007.721808,0
+ORI.US,D,20060209,000000,9.38198,9.38198,9.24537,9.27231,1726923.897693,0
+ORI.US,D,20060210,000000,9.27231,9.37729,9.24537,9.33456,986264.36872185,0
+ORI.US,D,20060213,000000,9.33456,9.38375,9.27975,9.31504,703004.91391321,0
+ORI.US,D,20060214,000000,9.30947,9.38375,9.28346,9.368,2753817.0589237,0
+ORI.US,D,20060215,000000,9.38198,9.39585,9.32713,9.35964,1329544.5113615,0
+ORI.US,D,20060216,000000,9.38939,9.4135,9.33084,9.34942,986492.57198626,0
+ORI.US,D,20060217,000000,9.35964,9.36428,9.27417,9.34385,1348717.8912938,0
+ORI.US,D,20060221,000000,9.38198,9.40515,9.33084,9.35406,1112939.7855091,0
+ORI.US,D,20060222,000000,9.40148,9.5166,9.3234,9.45993,1779423.565673,0
+ORI.US,D,20060223,000000,9.48508,9.48508,9.35406,9.36428,1428830.1542673,0
+ORI.US,D,20060224,000000,9.39398,9.44699,9.33456,9.36428,2200772.9062114,0
+ORI.US,D,20060227,000000,9.40515,9.44323,9.34942,9.34942,1707524.4673572,0
+ORI.US,D,20060228,000000,9.36428,9.38375,9.29275,9.32713,2021596.7450136,0
+ORI.US,D,20060301,000000,9.37729,9.41912,9.32713,9.35964,1373374.6081549,0
+ORI.US,D,20060302,000000,9.29275,9.38375,9.24537,9.37729,1847210.6995074,0
+ORI.US,D,20060303,000000,9.38198,9.41912,9.3234,9.33084,1864103.1232262,0
+ORI.US,D,20060306,000000,9.24537,9.30947,9.20078,9.2528,3052365.0560172,0
+ORI.US,D,20060307,000000,9.22958,9.6105,9.22958,9.31504,1690871.0112079,0
+ORI.US,D,20060308,000000,9.3234,9.39585,9.26767,9.39585,2168593.0166383,0
+ORI.US,D,20060309,000000,9.39585,9.43394,9.34942,9.40148,1314252.7397851,0
+ORI.US,D,20060310,000000,9.39398,9.41912,9.31969,9.38939,1094908.4983294,0
+ORI.US,D,20060313,000000,9.37171,9.4498,9.37171,9.44323,1172971.2376451,0
+ORI.US,D,20060314,000000,9.44323,9.56218,9.368,9.54633,1430203.6795757,0
+ORI.US,D,20060315,000000,9.55844,9.73593,9.51106,9.7303,1985764.5267794,0
+ORI.US,D,20060316,000000,9.74699,9.84363,9.68292,9.79165,1568294.641736,0
+ORI.US,D,20060317,000000,9.80835,9.80835,9.67917,9.75263,2219943.0568522,0
+ORI.US,D,20060320,000000,9.73593,9.79165,9.70431,9.73959,1224095.2274557,0
+ORI.US,D,20060321,000000,9.68668,9.75263,9.63273,9.64578,1100843.936065,0
+ORI.US,D,20060322,000000,9.65881,9.68668,9.58818,9.65881,1150831.2152755,0
+ORI.US,D,20060323,000000,9.63649,9.63649,9.53057,9.54174,1254687.3820525,0
+ORI.US,D,20060324,000000,9.56218,9.58818,9.49717,9.54633,1208342.7436285,0
+ORI.US,D,20060327,000000,9.54633,9.63273,9.50458,9.59193,1749069.3022152,0
+ORI.US,D,20060328,000000,9.60299,9.60299,9.34942,9.41912,1634258.3023161,0
+ORI.US,D,20060329,000000,9.40796,9.5166,9.37729,9.46462,1369950.4827584,0
+ORI.US,D,20060330,000000,9.49717,9.52598,9.43675,9.48508,837676.0563988,0
+ORI.US,D,20060331,000000,9.53057,9.58264,9.47016,9.55844,1599328.1328346,0
+ORI.US,D,20060403,000000,9.6606,9.70798,9.60675,9.63649,1336851.3215446,0
+ORI.US,D,20060404,000000,9.64578,9.70056,9.58264,9.6606,1888981.5847687,0
+ORI.US,D,20060405,000000,9.7136,9.80835,9.68668,9.79165,1613944.9824922,0
+ORI.US,D,20060406,000000,9.80554,9.80554,9.67917,9.7257,941522.53530129,0
+ORI.US,D,20060407,000000,9.77486,9.7879,9.60675,9.6606,890171.4186568,0
+ORI.US,D,20060410,000000,9.68668,9.70056,9.59193,9.6513,679727.104513,0
+ORI.US,D,20060411,000000,9.68939,9.7136,9.51106,9.55009,1153571.8073094,0
+ORI.US,D,20060412,000000,9.55009,9.60299,9.52598,9.59653,967322.42134541,0
+ORI.US,D,20060413,000000,9.59653,9.62438,9.5166,9.58264,671052.15117398,0
+ORI.US,D,20060417,000000,9.55383,9.59934,9.52598,9.57335,532732.98574933,0
+ORI.US,D,20060418,000000,9.62438,9.7879,9.57335,9.75263,1452345.8548064,0
+ORI.US,D,20060419,000000,9.73959,9.81389,9.73593,9.74428,1308318.37848,0
+ORI.US,D,20060420,000000,9.72288,9.83246,9.69409,9.75263,1237562.4493473,0
+ORI.US,D,20060421,000000,9.80554,9.81389,9.70056,9.76097,1048349.6502375,0
+ORI.US,D,20060424,000000,9.76097,9.79165,9.67917,9.78415,1569204.2255021,0
+ORI.US,D,20060425,000000,9.81389,9.83622,9.68939,9.73593,1653888.0887772,0
+ORI.US,D,20060426,000000,9.76557,9.83246,9.74699,9.75263,1262900.5467102,0
+ORI.US,D,20060427,000000,9.68292,9.83903,9.68292,9.73593,1361500.5033923,0
+ORI.US,D,20060428,000000,9.70798,9.81389,9.68668,9.74699,1349403.5775176,0
+ORI.US,D,20060501,000000,9.74699,9.77486,9.55844,9.56218,1743127.4058966,0
+ORI.US,D,20060502,000000,9.59193,9.67645,9.54174,9.58264,1544333.298973,0
+ORI.US,D,20060503,000000,9.58818,9.64202,9.55844,9.58818,1399615.830701,0
+ORI.US,D,20060504,000000,9.63002,9.68292,9.56678,9.58818,791798.58880864,0
+ORI.US,D,20060505,000000,9.63649,9.63649,9.52128,9.58264,1492517.1643558,0
+ORI.US,D,20060508,000000,9.52128,9.61885,9.52128,9.58818,1663021.601506,0
+ORI.US,D,20060509,000000,9.58818,9.67082,9.5166,9.61603,1327493.9112733,0
+ORI.US,D,20060510,000000,9.61603,9.64202,9.53057,9.54633,1426781.7070401,0
+ORI.US,D,20060511,000000,9.53057,9.59653,9.44699,9.47016,1728302.805154,0
+ORI.US,D,20060512,000000,9.47016,9.47484,9.35964,9.368,1619878.2673669,0
+ORI.US,D,20060515,000000,9.3234,9.50458,9.3234,9.50177,1639283.079855,0
+ORI.US,D,20060516,000000,9.5166,9.55844,9.44323,9.53798,1342101.0730565,0
+ORI.US,D,20060517,000000,9.48508,9.52128,9.38198,9.40148,1577198.8747699,0
+ORI.US,D,20060518,000000,9.43675,9.4498,9.30111,9.30947,1336393.8385853,0
+ORI.US,D,20060519,000000,9.33084,9.42935,9.2974,9.3392,1504385.886966,0
+ORI.US,D,20060522,000000,9.3234,9.42372,9.30947,9.368,2021822.795417,0
+ORI.US,D,20060523,000000,9.4135,9.4135,9.31969,9.31969,1019129.9445187,0
+ORI.US,D,20060524,000000,9.34385,9.43394,9.26303,9.36428,2086421.5421327,0
+ORI.US,D,20060525,000000,9.41912,9.44323,9.34942,9.42372,752078.30363557,0
+ORI.US,D,20060526,000000,9.4498,9.48508,9.39585,9.40796,706890.82799112,0
+ORI.US,D,20060530,000000,9.39585,9.4498,9.24537,9.27975,1172971.2376451,0
+ORI.US,D,20060531,000000,9.30111,9.368,9.2881,9.36428,1368125.9330735,0
+ORI.US,D,20060601,000000,9.30483,9.38198,9.2974,9.33084,1956548.0503521,0
+ORI.US,D,20060602,000000,9.34942,9.39398,9.23422,9.34385,1136678.3071601,0
+ORI.US,D,20060605,000000,9.3234,9.35964,9.24909,9.27417,1577422.7723124,0
+ORI.US,D,20060606,000000,9.29275,9.34385,9.17477,9.2528,1423815.0646027,0
+ORI.US,D,20060607,000000,9.2398,9.35406,9.20078,9.2175,1394363.9263281,0
+ORI.US,D,20060608,000000,9.19521,9.24909,9.13946,9.2175,1286865.1187646,0
+ORI.US,D,20060609,000000,9.21285,9.27417,9.15341,9.1915,892455.60416187,0
+ORI.US,D,20060612,000000,9.2175,9.22216,9.1088,9.12275,1296904.9859681,0
+ORI.US,D,20060613,000000,9.0893,9.15341,8.92115,8.93881,1498455.8313829,0
+ORI.US,D,20060614,000000,8.94995,8.95924,8.79945,8.84962,1489095.1918202,0
+ORI.US,D,20060615,000000,8.90444,9.1311,8.83569,9.1088,2093725.1230242,0
+ORI.US,D,20060616,000000,9.17848,9.19521,9.02984,9.12275,1458739.8519318,0
+ORI.US,D,20060619,000000,9.17105,9.20078,9.06793,9.09488,1372231.438972,0
+ORI.US,D,20060620,000000,9.04192,9.15341,9.04192,9.06515,1217244.8238015,0
+ORI.US,D,20060621,000000,9.07722,9.18126,9.03449,9.15619,880127.24573132,0
+ORI.US,D,20060622,000000,9.1311,9.19521,9.06515,9.11439,1238479.5681269,0
+ORI.US,D,20060623,000000,9.09488,9.17105,9.01312,9.1023,1044694.092285,0
+ORI.US,D,20060626,000000,9.11717,9.23422,9.11717,9.22216,1338219.4647006,0
+ORI.US,D,20060627,000000,9.20078,9.28346,9.1915,9.21285,1614627.4394244,0
+ORI.US,D,20060628,000000,9.23422,9.27231,9.19521,9.2528,899070.26953826,0
+ORI.US,D,20060629,000000,9.27975,9.3392,9.22216,9.3392,1074359.4402276,0
+ORI.US,D,20060630,000000,9.34385,9.38939,9.3234,9.36428,1742450.3311167,0
+ORI.US,D,20060703,000000,9.40796,9.4135,9.3392,9.40796,813474.66963602,0
+ORI.US,D,20060705,000000,9.40796,9.40796,9.20078,9.22216,2436321.7323011,0
+ORI.US,D,20060706,000000,9.22587,9.31504,9.22587,9.29275,1089885.8736514,0
+ORI.US,D,20060707,000000,9.29275,9.368,9.26767,9.27975,921441.72446378,0
+ORI.US,D,20060710,000000,9.30947,9.35406,9.26303,9.3234,973250.32406758,0
+ORI.US,D,20060711,000000,9.30111,9.3392,9.2175,9.3234,1043097.7458646,0
+ORI.US,D,20060712,000000,9.30947,9.37729,9.26303,9.368,1627186.1539804,0
+ORI.US,D,20060713,000000,9.368,9.368,9.2398,9.26303,1375878.3854805,0
+ORI.US,D,20060714,000000,9.2528,9.29275,9.18126,9.22216,1247605.5458423,0
+ORI.US,D,20060717,000000,9.19521,9.2974,9.19521,9.24909,1567150.3961225,0
+ORI.US,D,20060718,000000,9.29275,9.33084,9.22587,9.32713,1223414.9233844,0
+ORI.US,D,20060719,000000,9.32713,9.49436,9.32713,9.38198,1483160.830515,0
+ORI.US,D,20060720,000000,9.38198,9.50458,9.37171,9.39398,934903.56420294,0
+ORI.US,D,20060721,000000,9.39585,9.43675,9.28346,9.40148,923259.81556561,0
+ORI.US,D,20060724,000000,9.42372,9.53057,9.40148,9.48508,673563.46351297,0
+ORI.US,D,20060725,000000,9.48508,9.58818,9.40148,9.52128,689765.89528601,0
+ORI.US,D,20060726,000000,9.52598,9.61885,9.48508,9.53057,967999.49612519,0
+ORI.US,D,20060727,000000,9.52128,9.61885,9.34385,9.37729,818955.8537038,0
+ORI.US,D,20060728,000000,9.42935,9.46462,9.35964,9.40796,688177.08387909,0
+ORI.US,D,20060731,000000,9.4135,9.4135,9.30111,9.31969,739292.46224572,0
+ORI.US,D,20060801,000000,9.31969,9.31969,9.19521,9.28346,1140789.195211,0
+ORI.US,D,20060802,000000,9.34385,9.36428,9.18126,9.21285,1538846.7327528,0
+ORI.US,D,20060803,000000,9.20636,9.27417,9.17105,9.21285,1086686.7222277,0
+ORI.US,D,20060804,000000,9.26767,9.34385,9.18126,9.23422,921893.82527064,0
+ORI.US,D,20060807,000000,9.1915,9.24537,9.16084,9.17477,501687.65391528,0
+ORI.US,D,20060808,000000,9.17105,9.2881,9.13389,9.15619,1086469.2832682,0
+ORI.US,D,20060809,000000,9.2175,9.27975,9.13389,9.13389,687713.14233682,0
+ORI.US,D,20060810,000000,9.1088,9.2175,9.0893,9.17105,784723.21118148,0
+ORI.US,D,20060811,000000,9.17477,9.20636,9.1311,9.17477,802979.4723342,0
+ORI.US,D,20060814,000000,9.2175,9.26767,9.0893,9.1088,1052907.2569427,0
+ORI.US,D,20060815,000000,9.14782,9.21007,9.1088,9.20636,1165430.8420452,0
+ORI.US,D,20060816,000000,9.26303,9.28346,9.1915,9.2398,750026.62711688,0
+ORI.US,D,20060817,000000,9.2175,9.368,9.2175,9.31969,682230.88183855,0
+ORI.US,D,20060818,000000,9.31969,9.34942,9.26303,9.34385,482279.61213559,0
+ORI.US,D,20060821,000000,9.27975,9.368,9.26767,9.34942,1015470.0808442,0
+ORI.US,D,20060822,000000,9.35406,9.35406,9.2398,9.26303,855476.98745318,0
+ORI.US,D,20060823,000000,9.27417,9.32713,9.14782,9.15619,1191687.1346181,0
+ORI.US,D,20060824,000000,9.1915,9.22216,9.13389,9.16084,958191.06147758,0
+ORI.US,D,20060825,000000,9.15619,9.15619,9.11439,9.14318,704602.33676407,0
+ORI.US,D,20060828,000000,9.11439,9.17477,9.09488,9.15619,1240072.6852558,0
+ORI.US,D,20060829,000000,9.15619,9.18126,9.12275,9.15619,1118869.8410924,0
+ORI.US,D,20060830,000000,9.17848,9.21007,9.13389,9.14782,1306954.541046,0
+ORI.US,D,20060831,000000,9.12647,9.17477,9.07258,9.15619,1264270.8427271,0
+ORI.US,D,20060901,000000,9.1915,9.22958,9.16084,9.17848,829686.78928349,0
+ORI.US,D,20060905,000000,9.1915,9.24537,9.15619,9.17848,1246697.0385066,0
+ORI.US,D,20060906,000000,9.14318,9.18126,9.12647,9.15619,1177311.4053909,0
+ORI.US,D,20060907,000000,9.15619,9.21285,9.1088,9.13946,1364927.8580803,0
+ORI.US,D,20060908,000000,9.13946,9.22587,9.13946,9.18685,1453031.5410301,0
+ORI.US,D,20060911,000000,9.18685,9.30111,9.18685,9.28346,1872550.9497312,0
+ORI.US,D,20060912,000000,9.30111,9.39585,9.22958,9.38198,1818683.1385953,0
+ORI.US,D,20060913,000000,9.36428,9.44323,9.34385,9.41912,831734.16008022,0
+ORI.US,D,20060914,000000,9.4135,9.44323,9.34942,9.38375,721718.65802524,0
+ORI.US,D,20060915,000000,9.40515,9.41912,9.34942,9.35964,2031630.1536341,0
+ORI.US,D,20060918,000000,9.36428,9.40796,9.3234,9.37171,1524934.9450678,0
+ORI.US,D,20060919,000000,9.37171,9.41912,9.32713,9.39398,1080758.8195055,0
+ORI.US,D,20060920,000000,9.44699,9.49436,9.40515,9.48508,1793582.9323713,0
+ORI.US,D,20060921,000000,9.52128,9.53057,9.46462,9.48508,1532916.6771696,0
+ORI.US,D,20060922,000000,9.48508,9.5166,9.44323,9.45993,861640.62845322,0
+ORI.US,D,20060925,000000,9.48873,9.57794,9.46462,9.55009,1638365.9610754,0
+ORI.US,D,20060926,000000,9.56218,9.64202,9.35964,9.63002,1647038.7615535,0
+ORI.US,D,20060927,000000,9.63649,9.7136,9.61603,9.63273,1302162.2724934,0
+ORI.US,D,20060928,000000,9.6606,9.7136,9.6606,9.68668,1072080.6368751,0
+ORI.US,D,20060929,000000,9.7182,9.80188,9.68668,9.70431,1307405.5654224,0
+ORI.US,D,20061002,000000,9.70798,9.7303,9.61885,9.65881,2822063.8285783,0
+ORI.US,D,20061003,000000,9.63273,9.77861,9.63273,9.74428,1906331.4914467,0
+ORI.US,D,20061004,000000,9.7257,9.85666,9.72288,9.85104,1622617.7829702,0
+ORI.US,D,20061005,000000,9.83246,9.98665,9.83246,9.98021,1804758.4337443,0
+ORI.US,D,20061006,000000,9.99408,10.0517,9.92632,9.95326,1170456.6960146,0
+ORI.US,D,20061009,000000,9.95881,9.99408,9.91334,9.97555,839728.80934798,0
+ORI.US,D,20061010,000000,9.99408,10.0759,9.97189,10.0146,921441.72446378,0
+ORI.US,D,20061011,000000,10.0062,10.0657,9.98665,10.0238,771250.60713741,0
+ORI.US,D,20061012,000000,10.0601,10.1122,10.0016,10.089,708254.66542511,0
+ORI.US,D,20061013,000000,10.0759,10.1438,10.0759,10.0982,894051.95058225,0
+ORI.US,D,20061016,000000,10.1122,10.1678,10.0517,10.1019,1602078.412743,0
+ORI.US,D,20061017,000000,10.089,10.1438,10.0657,10.089,1554598.1401495,0
+ORI.US,D,20061018,000000,10.1214,10.193,10.0982,10.1633,1458505.1900844,0
+ORI.US,D,20061019,000000,10.1633,10.1633,10.0062,10.0276,1347808.3075277,0
+ORI.US,D,20061020,000000,10.0202,10.0945,9.92355,9.94306,2141201.0898957,0
+ORI.US,D,20061023,000000,9.9495,9.98665,9.90123,9.91889,1921854.695579,0
+ORI.US,D,20061024,000000,9.89382,9.91334,9.80835,9.91334,1728760.2881132,0
+ORI.US,D,20061025,000000,9.93098,9.97189,9.81857,9.83246,1989186.4993151,0
+ORI.US,D,20061026,000000,9.83622,10.0462,9.83622,10.0238,1340731.85347,0
+ORI.US,D,20061027,000000,9.99408,10.0276,9.81857,9.83246,1058842.6946783,0
+ORI.US,D,20061030,000000,9.80554,9.99695,9.80554,9.94306,1691088.4501673,0
+ORI.US,D,20061031,000000,9.97189,9.98665,9.83246,9.87149,2435632.816786,0
+ORI.US,D,20061101,000000,9.89006,9.94029,9.77486,9.77861,1140789.195211,0
+ORI.US,D,20061102,000000,9.73959,9.85666,9.73959,9.83622,1216792.7229946,0
+ORI.US,D,20061103,000000,9.85104,9.92632,9.7303,9.81389,1138280.035733,0
+ORI.US,D,20061106,000000,9.84363,9.93098,9.81857,9.90123,881035.753067,0
+ORI.US,D,20061107,000000,9.87984,9.93098,9.84738,9.90123,954997.29220634,0
+ORI.US,D,20061108,000000,9.85666,9.9495,9.85104,9.92355,830134.58436837,0
+ORI.US,D,20061109,000000,9.93563,9.93563,9.84363,9.89006,1287781.1611137,0
+ORI.US,D,20061110,000000,9.91334,9.92355,9.83622,9.91146,810964.43372752,0
+ORI.US,D,20061113,000000,9.91889,9.92355,9.83622,9.8864,1059764.1191799,0
+ORI.US,D,20061114,000000,9.89006,9.93563,9.80554,9.93563,1031907.1744646,0
+ORI.US,D,20061115,000000,9.91146,9.98021,9.90123,9.96258,977133.00885401,0
+ORI.US,D,20061116,000000,10.0016,10.0462,9.94029,10.0462,805030.0724224,0
+ORI.US,D,20061117,000000,10.0369,10.0369,9.94306,9.99695,1185979.900147,0
+ORI.US,D,20061120,000000,9.99041,10.0685,9.96713,10.0517,924404.06117913,0
+ORI.US,D,20061121,000000,10.0406,10.0564,9.98021,10.0406,1067514.4187259,0
+ORI.US,D,20061122,000000,10.0462,10.0945,10.0276,10.0796,1079844.9300174,0
+ORI.US,D,20061124,000000,10.0322,10.0982,10.0276,10.0796,258148.48427971,0
+ORI.US,D,20061127,000000,10.0564,10.1122,9.85666,9.86689,1964310.1906335,0
+ORI.US,D,20061128,000000,9.85666,9.9069,9.80835,9.83622,1356248.5990194,0
+ORI.US,D,20061129,000000,9.85104,9.94306,9.85104,9.93098,1108826.7445974,0
+ORI.US,D,20061130,000000,9.91889,9.98021,9.87149,9.87984,2205338.04793,0
+ORI.US,D,20061201,000000,9.83622,9.84363,9.65881,9.7136,2308959.5528596,0
+ORI.US,D,20061204,000000,9.69409,9.85666,9.67917,9.82787,2158541.3086993,0
+ORI.US,D,20061205,000000,9.84738,9.94306,9.82787,9.93563,1326123.6152564,0
+ORI.US,D,20061206,000000,9.91146,9.97555,9.91146,9.95881,1076188.2956344,0
+ORI.US,D,20061207,000000,9.95881,10.2311,9.95326,10.0238,2613670.1145227,0
+ORI.US,D,20061208,000000,10.0238,10.0601,10.0016,10.0369,998132.01490161,0
+ORI.US,D,20061211,000000,10.0322,10.0601,9.94306,9.97555,1592264.5959428,0
+ORI.US,D,20061212,000000,10.0238,10.179,10.0016,10.1214,1838081.4925006,0
+ORI.US,D,20061213,000000,10.1873,10.1966,10.1122,10.1419,1852466.9096023,0
+ORI.US,D,20061214,000000,10.1279,10.2561,10.1279,10.1744,1159275.8124891,0
+ORI.US,D,20061215,000000,10.1873,10.2692,10.1419,10.2514,1773266.3832559,0
+ORI.US,D,20061218,000000,10.3044,10.3044,10.2087,10.2311,815759.93157159,0
+ORI.US,D,20061219,000000,10.2218,10.2218,10.1419,10.179,1106546.8648142,0
+ORI.US,D,20061220,000000,10.1744,10.2561,10.1595,10.2116,1490691.5382405,0
+ORI.US,D,20061221,000000,10.2171,10.2514,10.1279,10.1419,936279.24237234,0
+ORI.US,D,20061222,000000,10.1678,10.2087,10.1317,10.1873,772391.62345945,0
+ORI.US,D,20061226,000000,10.193,10.2785,10.1595,10.2785,392354.60879254,0
+ORI.US,D,20061227,000000,10.2932,10.3621,10.2692,10.297,682230.88183855,0
+ORI.US,D,20061228,000000,10.283,10.3221,10.2311,10.2692,716703.5683607,0
+ORI.US,D,20061229,000000,10.2469,10.3007,10.1873,10.1994,1051768.3934817,0
+ORI.US,D,20070103,000000,10.2357,10.4011,10.2311,10.3007,1467181.219854,0
+ORI.US,D,20070104,000000,10.2561,10.2785,10.205,10.2255,1366067.7979719,0
+ORI.US,D,20070105,000000,10.193,10.193,10.0657,10.1019,883545.98897549,0
+ORI.US,D,20070108,000000,10.0759,10.0759,9.97189,10.0062,1522411.7919934,0
+ORI.US,D,20070109,000000,9.99041,10.0517,9.94029,9.99041,861640.62845322,0
+ORI.US,D,20070110,000000,9.95881,10.0202,9.92632,9.99695,682230.88183855,0
+ORI.US,D,20070111,000000,10.0238,10.1214,10.0062,10.0517,1372914.9723347,0
+ORI.US,D,20070112,000000,10.0685,10.1633,10.0517,10.1474,3632115.4492482,0
+ORI.US,D,20070116,000000,10.1678,10.1994,10.1438,10.1633,1326577.8689242,0
+ORI.US,D,20070117,000000,10.139,10.1873,10.0982,10.1214,1015026.5914813,0
+ORI.US,D,20070118,000000,10.1066,10.1678,10.0369,10.0657,1147864.5728382,0
+ORI.US,D,20070119,000000,10.0601,10.0759,9.99695,10.009,1124121.7454652,0
+ORI.US,D,20070122,000000,10.009,10.0276,9.93098,10.009,1053591.8667359,0
+ORI.US,D,20070123,000000,9.96713,10.0842,9.90123,10.0146,1265408.6297577,0
+ORI.US,D,20070124,000000,9.99041,10.1317,9.97555,10.1214,843381.13800902,0
+ORI.US,D,20070125,000000,10.0601,10.0759,9.7136,9.77486,3692375.1046486,0
+ORI.US,D,20070126,000000,9.74699,9.86689,9.7136,9.83246,2264678.4316898,0
+ORI.US,D,20070129,000000,9.81389,9.8864,9.7879,9.79165,2266736.5667915,0
+ORI.US,D,20070130,000000,9.81389,9.8864,9.79165,9.8864,1528350.4590205,0
+ORI.US,D,20070131,000000,9.85666,9.8622,9.75629,9.7712,1989412.5497184,0
+ORI.US,D,20070201,000000,9.77861,9.89756,9.77861,9.87618,2360095.3834056,0
+ORI.US,D,20070202,000000,9.92355,9.99695,9.89382,9.96258,1829182.6416191,0
+ORI.US,D,20070205,000000,9.94306,9.98021,9.87984,9.93098,1517397.7787593,0
+ORI.US,D,20070206,000000,9.98665,10.089,9.97189,10.0322,3256188.2462016,0
+ORI.US,D,20070207,000000,10.0369,10.0842,9.99695,10.0238,1262900.5467102,0
+ORI.US,D,20070208,000000,10.0202,10.0564,9.96258,9.99041,1283442.0697984,0
+ORI.US,D,20070209,000000,10.0238,10.1595,9.96713,9.99695,1605275.4113056,0
+ORI.US,D,20070212,000000,10.0238,10.0564,9.95881,9.98665,903937.88822533,0
+ORI.US,D,20070213,000000,9.99695,10.1317,9.99408,10.0945,1221072.6106328,0
+ORI.US,D,20070214,000000,10.1214,10.1744,10.0945,10.1438,749908.2197627,0
+ORI.US,D,20070215,000000,10.1279,10.1633,10.1019,10.1317,874427.54627356,0
+ORI.US,D,20070216,000000,10.1214,10.1363,10.0982,10.1066,700729.33985208,0
+ORI.US,D,20070220,000000,10.0685,10.1633,10.0369,10.1438,961384.83074881,0
+ORI.US,D,20070221,000000,10.0982,10.1678,10.0842,10.1438,992880.11052872,0
+ORI.US,D,20070222,000000,10.139,10.1678,10.0517,10.0842,1035103.0965968,0
+ORI.US,D,20070223,000000,10.0685,10.0712,9.97189,10.0276,956126.46779297,0
+ORI.US,D,20070226,000000,10.0601,10.1066,9.99408,10.0322,609122.95207974,0
+ORI.US,D,20070227,000000,9.87984,9.94306,9.6105,9.73959,1720991.6892489,0
+ORI.US,D,20070228,000000,9.75263,9.81857,9.7182,9.77861,2325854.1294394,0
+ORI.US,D,20070301,000000,9.63002,9.74699,9.53057,9.73593,1818112.6304342,0
+ORI.US,D,20070302,000000,9.68292,9.70798,9.61885,9.67645,1194888.4389028,0
+ORI.US,D,20070305,000000,9.58818,9.69409,9.54174,9.60675,2499776.2334033,0
+ORI.US,D,20070306,000000,9.64202,9.6606,9.56678,9.58264,2606370.8393531,0
+ORI.US,D,20070307,000000,9.54633,9.63273,9.48873,9.58818,1372686.7690702,0
+ORI.US,D,20070308,000000,9.63649,9.7182,9.59653,9.61885,825114.11255138,0
+ORI.US,D,20070309,000000,9.6513,9.67082,9.61603,9.66528,1107916.0844007,0
+ORI.US,D,20070312,000000,9.66528,9.70431,9.64578,9.69409,1439784.9873895,0
+ORI.US,D,20070313,000000,9.65881,9.6606,9.52128,9.54174,1127090.5407635,0
+ORI.US,D,20070314,000000,9.53798,9.58264,9.368,9.52598,1303525.0334969,0
+ORI.US,D,20070315,000000,9.49717,9.6105,9.46462,9.57335,1217702.3067608,0
+ORI.US,D,20070316,000000,9.55383,9.57794,9.49436,9.49717,991514.12023375,0
+ORI.US,D,20070319,000000,9.54174,9.63002,9.54174,9.61885,600296.22204128,0
+ORI.US,D,20070320,000000,9.59653,9.64578,9.54633,9.64578,1083265.8261225,0
+ORI.US,D,20070321,000000,9.63649,9.73959,9.60299,9.73593,1301016.9504494,0
+ORI.US,D,20070322,000000,9.74699,9.77861,9.67645,9.72288,1324518.6573921,0
+ORI.US,D,20070323,000000,9.70431,9.74699,9.69409,9.7303,970281.52876927,0
+ORI.US,D,20070326,000000,9.70798,9.7879,9.64578,9.7879,1087371.332021,0
+ORI.US,D,20070327,000000,9.75629,9.77486,9.70056,9.72288,1043553.0759629,0
+ORI.US,D,20070328,000000,9.51106,9.74699,9.46462,9.61603,1800199.7506086,0
+ORI.US,D,20070329,000000,9.6606,9.76097,9.60299,9.67082,1321560.6263987,0
+ORI.US,D,20070330,000000,9.67645,9.74699,9.60299,9.68939,1102211.0027905,0
+ORI.US,D,20070402,000000,9.72288,9.74699,9.67645,9.7136,935818.53012155,0
+ORI.US,D,20070403,000000,9.75263,9.82224,9.73959,9.79165,894276.92455518,0
+ORI.US,D,20070404,000000,9.7712,9.80835,9.74699,9.79165,765086.96613738,0
+ORI.US,D,20070405,000000,9.79165,9.82224,9.7712,9.77861,646724.82204359,0
+ORI.US,D,20070409,000000,9.77861,9.79532,9.74428,9.75629,748196.69527963,0
+ORI.US,D,20070410,000000,9.74699,9.81389,9.53433,9.77486,774906.16508992,0
+ORI.US,D,20070411,000000,9.76557,9.77486,9.69409,9.7257,874427.54627356,0
+ORI.US,D,20070412,000000,9.70056,9.70056,9.59934,9.67917,1538389.2497935,0
+ORI.US,D,20070413,000000,9.67917,9.7257,9.63649,9.67645,2115182.6884616,0
+ORI.US,D,20070416,000000,9.7182,9.81389,9.70431,9.76557,1312653.1640732,0
+ORI.US,D,20070417,000000,9.76097,9.83903,9.75629,9.78415,975763.78926756,0
+ORI.US,D,20070418,000000,9.75263,9.82224,9.74699,9.76557,1152429.7145568,0
+ORI.US,D,20070419,000000,9.9069,9.94029,9.70798,9.74428,1910665.2006095,0
+ORI.US,D,20070420,000000,9.7879,9.83246,9.77486,9.80554,1719171.4452861,0
+ORI.US,D,20070423,000000,9.7879,9.83622,9.7182,9.73593,1063639.2689529,0
+ORI.US,D,20070424,000000,9.73593,9.7712,9.68292,9.69409,1328634.9275953,0
+ORI.US,D,20070425,000000,9.73593,9.82787,9.7136,9.80188,1764357.8445001,0
+ORI.US,D,20070426,000000,9.74428,9.74428,9.61603,9.61603,1608922.3578142,0
+ORI.US,D,20070427,000000,9.59193,9.64202,9.54174,9.54174,1978431.8822646,0
+ORI.US,D,20070430,000000,9.51106,9.51106,9.31969,9.31969,2522174.5990912,0
+ORI.US,D,20070501,000000,9.2974,9.40148,9.27231,9.34942,2319013.4136595,0
+ORI.US,D,20070502,000000,9.32713,9.46462,9.27231,9.40148,1767784.1227577,0
+ORI.US,D,20070503,000000,9.42935,9.46462,9.39585,9.42935,1432033.611413,0
+ORI.US,D,20070504,000000,9.46462,9.46462,9.38939,9.44323,1584725.2767735,0
+ORI.US,D,20070507,000000,9.44699,9.51106,9.4135,9.48132,967542.01316588,0
+ORI.US,D,20070508,000000,9.44699,9.48873,9.37729,9.43675,1221133.9671708,0
+ORI.US,D,20070509,000000,9.39585,9.53433,9.34942,9.50177,1812755.2358732,0
+ORI.US,D,20070510,000000,9.45993,9.52598,9.41912,9.43675,2010415.861488,0
+ORI.US,D,20070511,000000,9.48132,9.50458,9.45993,9.49436,1488406.276305,0
+ORI.US,D,20070514,000000,9.48508,9.52598,9.40148,9.40515,1335030.0011513,0
+ORI.US,D,20070515,000000,9.41912,9.49717,9.40148,9.40796,1129812.8334791,0
+ORI.US,D,20070516,000000,9.43394,9.47484,9.34385,9.40148,1288241.8733644,0
+ORI.US,D,20070517,000000,9.368,9.4544,9.33084,9.40148,1852919.0104091,0
+ORI.US,D,20070518,000000,9.4135,9.46462,9.37729,9.45993,1239163.1014897,0
+ORI.US,D,20070521,000000,9.41912,9.44699,9.35406,9.43394,1464442.780681,0
+ORI.US,D,20070522,000000,9.4135,9.42372,9.38939,9.40148,1269744.4917814,0
+ORI.US,D,20070523,000000,9.40148,9.4544,9.39585,9.42935,1126177.7277059,0
+ORI.US,D,20070524,000000,9.42372,9.47672,9.368,9.38375,1843337.7025954,0
+ORI.US,D,20070525,000000,9.39585,9.48508,9.39398,9.40515,1665071.1251638,0
+ORI.US,D,20070529,000000,9.43394,9.48508,9.39585,9.4135,1391061.4375772,0
+ORI.US,D,20070530,000000,9.368,9.46462,9.368,9.46462,1343472.4455039,0
+ORI.US,D,20070531,000000,9.47672,9.50458,9.41912,9.48873,2444540.2791114,0
+ORI.US,D,20070601,000000,9.47484,9.68668,9.44323,9.67645,3051683.6755154,0
+ORI.US,D,20070604,000000,9.63273,9.7257,9.61603,9.7136,1796542.0397951,0
+ORI.US,D,20070605,000000,9.66528,9.66528,9.54174,9.57794,1491145.7919084,0
+ORI.US,D,20070606,000000,9.55844,9.67645,9.54174,9.57335,2124534.7165804,0
+ORI.US,D,20070607,000000,9.52598,9.57794,9.44699,9.44699,1950154.0532267,0
+ORI.US,D,20070608,000000,9.42372,9.61603,9.36428,9.59934,1836941.552609,0
+ORI.US,D,20070611,000000,9.58818,9.60299,9.48873,9.55383,1141471.6521433,0
+ORI.US,D,20070612,000000,9.5166,9.6513,9.48873,9.52128,1327718.8852463,0
+ORI.US,D,20070613,000000,9.53433,9.58818,9.42935,9.43394,2229074.4167201,0
+ORI.US,D,20070614,000000,9.44323,9.49436,9.41912,9.46462,1162466.3524689,0
+ORI.US,D,20070615,000000,9.5166,9.56218,9.49717,9.53057,1567385.0579698,0
+ORI.US,D,20070618,000000,9.55383,9.63649,9.48508,9.49717,848174.4829921,0
+ORI.US,D,20070619,000000,9.47016,9.54174,9.42372,9.54174,1016161.1492204,0
+ORI.US,D,20070620,000000,9.54174,9.55844,9.38198,9.38375,1042403.448197,0
+ORI.US,D,20070621,000000,9.34942,9.40148,9.2881,9.37171,1219076.9084997,0
+ORI.US,D,20070622,000000,9.34942,9.35964,9.26303,9.2881,1622845.9862347,0
+ORI.US,D,20070625,000000,9.2974,9.38198,9.18685,9.22587,1595913.6953124,0
+ORI.US,D,20070626,000000,9.26303,9.2881,9.21007,9.25745,1340731.85347,0
+ORI.US,D,20070627,000000,9.21007,9.34385,9.17848,9.33084,1634488.6584415,0
+ORI.US,D,20070628,000000,9.32713,9.35406,9.2974,9.30483,1584052.5077157,0
+ORI.US,D,20070629,000000,9.30947,9.38198,9.24537,9.31504,2155120.4125941,0
+ORI.US,D,20070702,000000,9.37171,9.50177,9.33084,9.48132,2051723.8816375,0
+ORI.US,D,20070703,000000,9.53798,9.59934,9.48873,9.52128,1000043.7554563,0
+ORI.US,D,20070705,000000,9.52128,9.57335,9.43394,9.4498,1286409.7886662,0
+ORI.US,D,20070706,000000,9.43394,9.47016,9.38198,9.4498,840866.59637855,0
+ORI.US,D,20070709,000000,9.4498,9.47672,9.36428,9.39398,1082129.1155225,0
+ORI.US,D,20070710,000000,9.31504,9.38198,9.06143,9.06793,3083636.4382547,0
+ORI.US,D,20070711,000000,9.05307,9.13946,9.02984,9.13946,1692916.2291437,0
+ORI.US,D,20070712,000000,9.18126,9.26303,9.13946,9.26303,1631295.9656008,0
+ORI.US,D,20070713,000000,9.27231,9.30111,9.21007,9.28346,1363321.8237856,0
+ORI.US,D,20070716,000000,9.24537,9.26767,9.18126,9.20078,1881448.7241822,0
+ORI.US,D,20070717,000000,9.19521,9.2175,9.06793,9.06793,1892639.2955821,0
+ORI.US,D,20070718,000000,9.00756,9.0893,8.84962,9.07722,1712594.4549769,0
+ORI.US,D,20070719,000000,9.14318,9.18126,9.02984,9.07258,1504597.9437731,0
+ORI.US,D,20070720,000000,9.0382,9.06793,8.87563,8.92858,2592223.3133902,0
+ORI.US,D,20070723,000000,8.93322,9.01312,8.84219,8.87563,1601842.6744651,0
+ORI.US,D,20070724,000000,8.80225,8.83569,8.64161,8.67877,2285450.3109036,0
+ORI.US,D,20070725,000000,8.73081,8.80586,8.65723,8.73805,3423954.244179,0
+ORI.US,D,20070726,000000,8.73805,8.73805,8.30272,8.43835,4416781.6096136,0
+ORI.US,D,20070727,000000,8.3345,8.45814,8.20322,8.30272,4958239.0645046,0
+ORI.US,D,20070730,000000,8.28043,8.28043,8.10893,8.18771,4250679.7731776,0
+ORI.US,D,20070731,000000,8.20322,8.24521,8.02718,8.04409,4559034.0520578,0
+ORI.US,D,20070801,000000,8.00925,8.06091,7.85978,8.03982,5180329.2801467,0
+ORI.US,D,20070802,000000,7.97348,8.15854,7.94747,8.03982,4003251.4601727,0
+ORI.US,D,20070803,000000,8.01687,8.06424,7.85578,7.85578,5012560.0528779,0
+ORI.US,D,20070806,000000,7.58386,8.24094,7.25416,7.97078,5198131.2876316,0
+ORI.US,D,20070807,000000,7.9248,8.01687,7.80282,7.87714,3709494.6552012,0
+ORI.US,D,20070808,000000,8.06091,8.11321,7.89062,8.06091,4960522.1735792,0
+ORI.US,D,20070809,000000,8.06091,8.10475,7.86906,7.87324,5655309.6171126,0
+ORI.US,D,20070810,000000,7.75369,7.82874,7.52831,7.75369,4348361.5346496,0
+ORI.US,D,20070813,000000,7.90725,7.95258,7.75369,7.93335,5555795.7709425,0
+ORI.US,D,20070814,000000,7.90725,7.99681,7.83738,7.85978,4515896.1000711,0
+ORI.US,D,20070815,000000,7.83292,7.97348,7.77189,7.88114,5048524.6720626,0
+ORI.US,D,20070816,000000,7.85978,7.89062,7.72098,7.83292,7607293.6021766,0
+ORI.US,D,20070817,000000,7.83292,8.33802,7.83292,7.97078,4994528.765698,0
+ORI.US,D,20070820,000000,7.97348,7.97664,7.85578,7.9286,2759749.2673678,0
+ORI.US,D,20070821,000000,7.9286,8.01687,7.88588,7.9248,2638555.0346482,0
+ORI.US,D,20070822,000000,8.01687,8.07781,7.9391,8.04409,2336581.8357276,0
+ORI.US,D,20070823,000000,8.10215,8.22468,7.99921,8.17916,3740986.7056896,0
+ORI.US,D,20070824,000000,8.19728,8.25729,8.16291,8.25729,3482157.9173387,0
+ORI.US,D,20070827,000000,8.2376,8.25125,8.16291,8.1655,1445498.6804436,0
+ORI.US,D,20070828,000000,8.12686,8.16291,7.91765,7.9286,3757424.8757406,0
+ORI.US,D,20070829,000000,7.98593,8.00925,7.90251,7.98175,3682786.2618214,0
+ORI.US,D,20070830,000000,7.93335,8.01687,7.91765,7.94255,2870674.3531889,0
+ORI.US,D,20070831,000000,7.99095,8.02718,7.91366,7.97078,1769611.9017339,0
+ORI.US,D,20070904,000000,7.94255,8.07781,7.9286,8.03982,1409430.7239316,0
+ORI.US,D,20070905,000000,7.97078,8.05588,7.93335,8.01259,2807453.4375037,0
+ORI.US,D,20070906,000000,8.06424,8.07781,7.95258,8.01687,3214882.3789131,0
+ORI.US,D,20070907,000000,7.9286,8.08366,7.91765,7.96252,4468873.3104369,0
+ORI.US,D,20070910,000000,8.00349,8.02718,7.86526,7.9391,2144390.553445,0
+ORI.US,D,20070911,000000,7.9391,8.03982,7.91366,7.99921,2088701.4219158,0
+ORI.US,D,20070912,000000,7.96661,8.03982,7.9286,7.97078,2177943.9683266,0
+ORI.US,D,20070913,000000,8.01259,8.02718,7.95258,8.00349,2534698.8678713,0
+ORI.US,D,20070914,000000,7.9248,8.04827,7.91366,8.01687,2366701.4373381,0
+ORI.US,D,20070917,000000,7.99681,8.03647,7.96252,7.99921,2595639.9037734,0
+ORI.US,D,20070918,000000,8.05588,8.3198,8.00925,8.3148,2348904.8120056,0
+ORI.US,D,20070919,000000,8.38596,8.46761,8.3422,8.38939,1706383.4510352,0
+ORI.US,D,20070920,000000,8.35001,8.41522,8.30272,8.34573,1822794.0266461,0
+ORI.US,D,20070921,000000,8.38596,8.42971,8.24521,8.24521,2204654.5145673,0
+ORI.US,D,20070924,000000,8.22217,8.24094,8.07781,8.10893,1442076.707908,0
+ORI.US,D,20070925,000000,8.04409,8.08858,7.99681,8.03303,1498676.4996339,0
+ORI.US,D,20070926,000000,8.06091,8.13113,8.01259,8.06091,1870034.2552397,0
+ORI.US,D,20070927,000000,8.10475,8.20072,8.05153,8.20072,1120922.5940415,0
+ORI.US,D,20070928,000000,8.19291,8.24094,8.17488,8.20926,1243272.9131101,0
+ORI.US,D,20071001,000000,8.20072,8.36887,8.18771,8.35511,2156259.2760552,0
+ORI.US,D,20071002,000000,8.3345,8.42116,8.3345,8.41522,1514201.8566271,0
+ORI.US,D,20071003,000000,8.42971,8.48472,8.38596,8.48472,1469230.7435116,0
+ORI.US,D,20071004,000000,8.5294,8.57565,8.40658,8.42116,1296904.9859681,0
+ORI.US,D,20071005,000000,8.42116,8.54732,8.3148,8.52502,1790615.2135035,0
+ORI.US,D,20071008,000000,8.51471,8.54732,8.47876,8.51471,1193283.4810385,0
+ORI.US,D,20071009,000000,8.57565,8.57565,8.47876,8.49503,1005658.4169051,0
+ORI.US,D,20071010,000000,8.46761,8.51471,8.40658,8.43492,1252395.6615339,0
+ORI.US,D,20071011,000000,8.45814,8.50617,8.30272,8.33802,2519862.4263933,0
+ORI.US,D,20071012,000000,8.3345,8.42554,8.28823,8.37398,1340958.9803039,0
+ORI.US,D,20071015,000000,8.3645,8.36887,8.17052,8.19728,1270651.9226867,0
+ORI.US,D,20071016,000000,8.1826,8.20072,8.00925,8.02207,1353510.1598464,0
+ORI.US,D,20071017,000000,7.9391,8.01687,7.83738,7.90251,3873154.0708497,0
+ORI.US,D,20071018,000000,7.85978,7.86906,7.62269,7.65363,3129973.5416651,0
+ORI.US,D,20071019,000000,7.62269,7.65363,7.25416,7.25416,4796191.0653034,0
+ORI.US,D,20071022,000000,7.10218,7.16739,6.96496,6.99823,5132620.8042889,0
+ORI.US,D,20071023,000000,7.03185,7.13292,6.90011,6.95707,3258251.7634557,0
+ORI.US,D,20071024,000000,6.89511,6.93997,6.69881,6.84308,3429202.9192604,0
+ORI.US,D,20071025,000000,6.33994,6.77275,6.33994,6.53976,6478603.4857012,0
+ORI.US,D,20071026,000000,6.5759,6.64176,6.47529,6.5759,4551497.9621799,0
+ORI.US,D,20071029,000000,6.59792,6.6022,6.47529,6.51412,5519278.942915,0
+ORI.US,D,20071030,000000,6.48022,6.64595,6.45829,6.63201,4850051.3414258,0
+ORI.US,D,20071031,000000,6.67326,6.78056,6.60712,6.71627,7215618.2210248,0
+ORI.US,D,20071101,000000,6.59391,6.6112,6.53669,6.56828,5895655.017477,0
+ORI.US,D,20071102,000000,6.6022,6.62486,6.2343,6.32136,9253207.4938655,0
+ORI.US,D,20071105,000000,6.20357,6.36223,6.20357,6.26896,6620366.1522714,0
+ORI.US,D,20071106,000000,6.29191,6.3352,6.13305,6.23105,5351966.122175,0
+ORI.US,D,20071107,000000,6.15618,6.18229,6.01571,6.01571,6143074.719038,0
+ORI.US,D,20071108,000000,6.04238,6.23858,5.98923,6.20784,7522390.1470811,0
+ORI.US,D,20071109,000000,6.13305,6.81484,5.94548,6.6022,10906621.953226,0
+ORI.US,D,20071112,000000,6.53976,6.75567,6.51012,6.589,5298203.8012273,0
+ORI.US,D,20071113,000000,6.60712,6.93997,6.59391,6.91861,4714262.8640891,0
+ORI.US,D,20071114,000000,7.44768,7.44768,6.73383,6.75139,3834800.852402,0
+ORI.US,D,20071115,000000,6.75139,6.75139,6.54924,6.589,5622900.4478446,0
+ORI.US,D,20071116,000000,6.61603,6.61603,6.44399,6.55871,6160881.0322449,0
+ORI.US,D,20071119,000000,6.49703,6.51012,6.26413,6.288,5520459.7871653,0
+ORI.US,D,20071120,000000,6.2514,6.288,6.07266,6.20357,5280529.8889711,0
+ORI.US,D,20071121,000000,6.15098,6.26116,6.03718,6.17699,3757969.5495698,0
+ORI.US,D,20071123,000000,6.20357,6.31735,6.20357,6.25679,912848.5798422,0
+ORI.US,D,20071126,000000,6.25679,6.25679,6.05111,6.05445,2851029.4967009,0
+ORI.US,D,20071127,000000,6.07266,6.14123,6.00299,6.08948,4303857.5923678,0
+ORI.US,D,20071128,000000,6.13305,6.48365,6.09403,6.46702,4497503.1322458,0
+ORI.US,D,20071129,000000,6.44138,6.44138,6.28289,6.37822,3656491.2177507,0
+ORI.US,D,20071130,000000,6.44399,6.67326,6.44399,6.5759,6292998.8816022,0
+ORI.US,D,20071203,000000,6.56828,6.56828,6.37822,6.48365,4706854.8694397,0
+ORI.US,D,20071204,000000,6.41491,6.54924,6.37385,6.53288,4103001.0446207,0
+ORI.US,D,20071205,000000,6.6112,6.75567,6.58082,6.66889,3982707.7842234,0
+ORI.US,D,20071206,000000,6.67326,7.02739,6.67326,7.02739,5350895.073835,0
+ORI.US,D,20071207,000000,7.10654,7.10654,6.9278,7.02739,3347495.3862971,0
+ORI.US,D,20071210,000000,7.04579,7.30368,6.99823,7.18978,3786640.2757373,0
+ORI.US,D,20071211,000000,7.2209,7.29447,6.84754,6.85729,4772604.3203519,0
+ORI.US,D,20071212,000000,7.07579,7.07579,6.54924,6.70131,4560669.1499759,0
+ORI.US,D,20071213,000000,6.62486,6.68088,6.49703,6.60712,4015574.4364508,0
+ORI.US,D,20071214,000000,6.55871,6.59391,6.44138,6.44138,3502018.0599252,0
+ORI.US,D,20071217,000000,6.42252,6.53976,6.37385,6.38276,4227846.5295708,0
+ORI.US,D,20071218,000000,6.43135,6.4713,6.23858,6.4176,5398084.7101955,0
+ORI.US,D,20071219,000000,6.3915,6.5026,6.31336,6.43135,2929306.4456847,0
+ORI.US,D,20071220,000000,6.46702,6.51412,6.30203,6.51412,3031711.5841577,0
+ORI.US,D,20071221,000000,6.74442,6.75139,6.48365,6.73819,5379134.1513752,0
+ORI.US,D,20071224,000000,6.73383,6.91359,6.70131,6.88656,1235506.4671067,0
+ORI.US,D,20071226,000000,6.91861,6.93077,6.80972,6.90011,3158044.6960484,0
+ORI.US,D,20071227,000000,6.92289,6.95707,6.78623,6.7905,2147029.9610126,0
+ORI.US,D,20071228,000000,6.83324,6.88656,6.76923,6.84308,2325165.2139241,0
+ORI.US,D,20071231,000000,6.84754,6.84754,6.74805,6.75139,2093430.1810693,0
+ORI.US,D,20080102,000000,6.72333,6.80972,6.57173,6.59792,2527860.3049525,0
+ORI.US,D,20080103,000000,6.63201,6.68497,6.53976,6.6112,2464982.7705943,0
+ORI.US,D,20080104,000000,6.53669,6.58082,6.3443,6.38648,3712565.7113963,0
+ORI.US,D,20080107,000000,6.4176,6.60712,6.36994,6.47529,3067658.9804545,0
+ORI.US,D,20080108,000000,6.48365,6.53976,6.17355,6.17355,3784627.3507164,0
+ORI.US,D,20080109,000000,6.22594,6.23858,6.01571,6.23105,4326330.2317597,0
+ORI.US,D,20080110,000000,6.1991,6.53288,6.08446,6.44138,4259162.0454585,0
+ORI.US,D,20080111,000000,6.32136,6.37822,6.14123,6.17699,4008958.6946439,0
+ORI.US,D,20080114,000000,6.19528,6.33994,6.18684,6.31735,2711870.715492,0
+ORI.US,D,20080115,000000,6.22594,6.38648,6.12478,6.16956,2995354.0678432,0
+ORI.US,D,20080116,000000,6.13305,6.42698,6.12989,6.28289,3156579.6741481,0
+ORI.US,D,20080117,000000,6.26116,6.26116,5.88946,5.89262,6165351.4480802,0
+ORI.US,D,20080118,000000,5.92848,5.94037,5.63408,5.77,5357599.0829423,0
+ORI.US,D,20080122,000000,5.53292,6.0238,5.3448,5.88454,4655540.351432,0
+ORI.US,D,20080123,000000,5.66084,6.16956,5.62517,6.13695,7463716.0737961,0
+ORI.US,D,20080124,000000,6.16445,6.30529,5.92375,5.98106,4887351.8108518,0
+ORI.US,D,20080125,000000,6.03718,6.12989,5.78802,5.82648,4129927.9533905,0
+ORI.US,D,20080128,000000,5.80948,6.10815,5.7609,6.10815,4021594.9121953,0
+ORI.US,D,20080129,000000,6.15098,6.35452,6.07601,6.29618,3750329.045934,0
+ORI.US,D,20080130,000000,6.24769,6.44399,6.18229,6.22149,4148414.5706686,0
+ORI.US,D,20080131,000000,6.10304,6.589,6.06829,6.53976,5413392.6282293,0
+ORI.US,D,20080201,000000,6.54924,6.96979,6.5079,6.96979,7704601.8422677,0
+ORI.US,D,20080204,000000,6.97983,6.9933,6.77275,6.77275,4074962.1831522,0
+ORI.US,D,20080205,000000,6.678,6.8781,6.60712,6.60712,3810034.3396307,0
+ORI.US,D,20080206,000000,6.62914,6.7905,6.53976,6.66889,3031624.3932878,0
+ORI.US,D,20080207,000000,6.64176,6.79616,6.53288,6.64595,2327907.958819,0
+ORI.US,D,20080208,000000,6.64595,6.70131,6.57173,6.64176,2886819.7341459,0
+ORI.US,D,20080211,000000,6.63201,6.65571,6.30203,6.32479,2827992.807731,0
+ORI.US,D,20080212,000000,6.36994,6.44399,6.30203,6.3653,3822717.9201239,0
+ORI.US,D,20080213,000000,6.41036,6.44138,6.10815,6.13695,6271554.2333308,0
+ORI.US,D,20080214,000000,6.17355,6.30203,6.06829,6.10815,3591573.8476093,0
+ORI.US,D,20080215,000000,6.07266,6.18684,5.98571,6.17699,2706110.7359268,0
+ORI.US,D,20080219,000000,6.25679,6.25679,6.02891,6.05882,2519853.8149493,0
+ORI.US,D,20080220,000000,6.03718,6.17699,6.01952,6.1611,2386221.4278889,0
+ORI.US,D,20080221,000000,6.20357,6.28289,6.06829,6.07601,2732714.7155488,0
+ORI.US,D,20080222,000000,6.10304,6.15618,5.96601,6.15618,5170982.6341804,0
+ORI.US,D,20080225,000000,6.16445,6.44138,6.08948,6.3915,5099292.3633802,0
+ORI.US,D,20080226,000000,6.35758,6.45271,6.29618,6.41036,4314767.2154093,0
+ORI.US,D,20080227,000000,6.36994,6.51012,6.32479,6.4176,3904873.2481721,0
+ORI.US,D,20080228,000000,6.37385,6.37385,6.17699,6.26896,3770699.416574,0
+ORI.US,D,20080229,000000,6.19055,6.1991,5.99305,6.01051,3529784.5844791,0
+ORI.US,D,20080303,000000,5.99807,5.99807,5.79666,5.87535,3327652.4665984,0
+ORI.US,D,20080304,000000,5.82648,5.88454,5.71305,5.85685,3177006.0191737,0
+ORI.US,D,20080305,000000,5.89755,5.92848,5.73098,5.76516,3287839.608403,0
+ORI.US,D,20080306,000000,5.74872,5.77,5.65192,5.68657,2916899.5078281,0
+ORI.US,D,20080307,000000,5.66084,5.77473,5.62517,5.73516,3209851.1427912,0
+ORI.US,D,20080310,000000,5.76516,5.80465,5.60789,5.62107,2572358.8650817,0
+ORI.US,D,20080311,000000,5.77,5.93731,5.70395,5.88946,4600908.2746464,0
+ORI.US,D,20080312,000000,5.90916,5.95496,5.68239,5.69549,2368763.8781617,0
+ORI.US,D,20080313,000000,5.63408,5.7267,5.49845,5.69977,4691648.1358722,0
+ORI.US,D,20080314,000000,5.73516,5.73516,5.45888,5.50208,4275469.9674197,0
+ORI.US,D,20080317,000000,5.1917,5.51155,5.1917,5.3931,4656449.9351981,0
+ORI.US,D,20080318,000000,5.49417,5.67802,5.45487,5.67301,3395649.5043788,0
+ORI.US,D,20080319,000000,5.69149,5.84488,5.66921,5.66921,3184748.7837062,0
+ORI.US,D,20080320,000000,5.65192,5.91864,5.65192,5.90916,3055636.3282838,0
+ORI.US,D,20080324,000000,5.94548,6.00708,5.90126,5.94548,2529605.1987808,0
+ORI.US,D,20080325,000000,5.93731,5.97103,5.80028,5.94037,2906379.552625,0
+ORI.US,D,20080326,000000,5.91371,5.9609,5.74482,5.74872,2518725.7157932,0
+ORI.US,D,20080327,000000,5.7609,5.78328,5.6129,5.6129,2911536.7311145,0
+ORI.US,D,20080328,000000,5.63019,5.63864,5.5422,5.57677,2138733.9112069,0
+ORI.US,D,20080331,000000,5.57677,5.69549,5.5161,5.65601,2196414.4391473,0
+ORI.US,D,20080401,000000,5.73516,6.02891,5.69149,6.02891,2670962.0510553,0
+ORI.US,D,20080402,000000,6.04758,6.23858,6.0238,6.18684,3905332.8839924,0
+ORI.US,D,20080403,000000,6.15618,6.24304,6.08948,6.24304,3464728.3548042,0
+ORI.US,D,20080404,000000,6.24304,6.25679,6.11178,6.14586,2219479.1153099,0
+ORI.US,D,20080407,000000,6.16956,6.35758,6.15618,6.288,2097950.1127073,0
+ORI.US,D,20080408,000000,6.21629,6.27779,6.11178,6.17355,1984913.0702599,0
+ORI.US,D,20080409,000000,6.12478,6.16445,5.98106,5.99305,1774938.0798108,0
+ORI.US,D,20080410,000000,5.97103,6.07601,5.91371,6.07266,2375938.2873942,0
+ORI.US,D,20080411,000000,6.02891,6.42698,5.98923,6.30203,4463413.6549789,0
+ORI.US,D,20080414,000000,6.31336,6.31336,6.12989,6.14123,2532173.5619359,0
+ORI.US,D,20080415,000000,6.20357,6.26896,6.12989,6.21629,3972365.4400515,0
+ORI.US,D,20080416,000000,6.25679,6.38276,6.1991,6.38276,2414175.2513486,0
+ORI.US,D,20080417,000000,6.3443,6.56828,6.30529,6.53669,2681934.1070653,0
+ORI.US,D,20080418,000000,6.589,6.81484,6.589,6.77275,3605925.8953658,0
+ORI.US,D,20080421,000000,6.678,6.72101,6.51905,6.54924,2923803.733007,0
+ORI.US,D,20080422,000000,6.53669,6.54924,6.43135,6.45829,1592454.0477095,0
+ORI.US,D,20080423,000000,6.48894,6.62914,6.4176,6.54431,3339092.7698726,0
+ORI.US,D,20080424,000000,6.4176,6.63201,6.37822,6.62486,2824144.5687203,0
+ORI.US,D,20080425,000000,6.62096,6.62486,6.3653,6.58491,2033569.8813816,0
+ORI.US,D,20080428,000000,6.55871,6.72333,6.51012,6.69881,2752599.6160366,0
+ORI.US,D,20080429,000000,6.66889,6.75567,6.5026,6.5079,5119523.8744866,0
+ORI.US,D,20080430,000000,6.5079,6.55397,6.288,6.288,2922645.4937971,0
+ORI.US,D,20080501,000000,6.29191,6.66416,6.24769,6.65913,3006999.9693415,0
+ORI.US,D,20080502,000000,6.69881,6.71627,6.53669,6.62486,2277381.3879318,0
+ORI.US,D,20080505,000000,6.57173,6.58491,6.44399,6.5026,1750230.7707165,0
+ORI.US,D,20080506,000000,6.46256,6.58082,6.42252,6.57173,2570215.6919712,0
+ORI.US,D,20080507,000000,6.589,6.6022,6.38276,6.38276,2114015.8378078,0
+ORI.US,D,20080508,000000,6.39679,6.42698,6.29191,6.37385,1812380.6380618,0
+ORI.US,D,20080509,000000,6.26413,6.45271,6.2514,6.31735,1631988.1104074,0
+ORI.US,D,20080512,000000,6.33994,6.46702,6.29618,6.44807,1413417.8224757,0
+ORI.US,D,20080513,000000,6.45271,6.48022,6.3352,6.38648,2561728.0375378,0
+ORI.US,D,20080514,000000,6.4176,6.61603,6.4176,6.51412,1745792.647796,0
+ORI.US,D,20080515,000000,6.5079,6.59792,6.41491,6.59391,1704497.5448124,0
+ORI.US,D,20080516,000000,6.58491,6.62914,6.49293,6.51905,1416183.172411,0
+ORI.US,D,20080519,000000,6.51012,6.64595,6.48365,6.56309,1685686.921956,0
+ORI.US,D,20080520,000000,6.52843,6.57173,6.5026,6.51012,2130322.6833386,0
+ORI.US,D,20080521,000000,6.51012,6.59391,6.38648,6.38648,2842886.3000251,0
+ORI.US,D,20080522,000000,6.38648,6.46256,6.31735,6.45271,2050465.5343918,0
+ORI.US,D,20080523,000000,6.40171,6.44399,6.33994,6.33994,1451958.3398291,0
+ORI.US,D,20080527,000000,6.37822,6.5759,6.3352,6.5759,2376555.0820664,0
+ORI.US,D,20080528,000000,6.58491,6.60712,6.37385,6.41491,3489392.6066787,0
+ORI.US,D,20080529,000000,6.38648,6.589,6.37385,6.57173,3175402.1377399,0
+ORI.US,D,20080530,000000,6.53976,6.61603,6.48365,6.59391,2353665.864074,0
+ORI.US,D,20080602,000000,6.589,6.589,6.49703,6.53288,2262479.2841937,0
+ORI.US,D,20080603,000000,6.53288,6.589,6.47529,6.56828,2232971.0951029,0
+ORI.US,D,20080604,000000,6.55871,6.65143,6.49703,6.52388,2314576.3671695,0
+ORI.US,D,20080605,000000,6.56309,6.66416,6.51412,6.65913,2320203.9457842,0
+ORI.US,D,20080606,000000,6.60712,6.62096,6.46256,6.48022,5015606.3511716,0
+ORI.US,D,20080609,000000,6.5079,6.57173,6.33046,6.34932,2599213.6530085,0
+ORI.US,D,20080610,000000,6.35452,6.45271,6.30203,6.35452,3817810.4735086,0
+ORI.US,D,20080611,000000,6.3653,6.3653,6.01051,6.01952,3982842.338035,0
+ORI.US,D,20080612,000000,6.04758,6.15098,5.99305,6.05445,3293817.0269278,0
+ORI.US,D,20080613,000000,6.08446,6.1611,5.98923,6.1611,2211863.3695756,0
+ORI.US,D,20080616,000000,6.12478,6.22594,6.07266,6.21629,1598539.1092836,0
+ORI.US,D,20080617,000000,6.23105,6.2514,6.04238,6.07601,2296251.2144653,0
+ORI.US,D,20080618,000000,6.0238,6.09403,5.97103,6.00708,2707039.6954417,0
+ORI.US,D,20080619,000000,6.01952,6.03281,5.86187,5.89755,3591581.3826227,0
+ORI.US,D,20080620,000000,5.85685,5.88946,5.75262,5.80465,4768505.2730364,0
+ORI.US,D,20080623,000000,5.80948,5.8223,5.64774,5.65192,2456168.9577218,0
+ORI.US,D,20080624,000000,5.6129,5.69149,5.57677,5.65192,2384413.0246616,0
+ORI.US,D,20080625,000000,5.66084,5.78328,5.62107,5.64318,2779838.6896492,0
+ORI.US,D,20080626,000000,5.57677,5.62107,5.46826,5.47653,2171799.7030754,0
+ORI.US,D,20080627,000000,5.47653,5.53849,5.32761,5.35344,3967744.3239472,0
+ORI.US,D,20080630,000000,5.3448,5.35344,5.18733,5.18733,5110405.4317847,0
+ORI.US,D,20080701,000000,5.12165,5.18287,5.02094,5.12592,6626890.3974864,0
+ORI.US,D,20080702,000000,5.13939,5.27948,5.10846,5.11273,5296013.2651752,0
+ORI.US,D,20080703,000000,5.12165,5.15667,4.83273,4.87184,4003083.5370159,0
+ORI.US,D,20080707,000000,4.8894,4.94644,4.45992,4.5609,9162711.9823613,0
+ORI.US,D,20080708,000000,4.5609,4.79725,4.52124,4.79725,5472591.9995945,0
+ORI.US,D,20080709,000000,4.79725,4.84555,4.64823,4.66143,5245052.8927994,0
+ORI.US,D,20080710,000000,4.60475,4.68781,4.40743,4.45566,6529704.8704715,0
+ORI.US,D,20080711,000000,4.4118,4.50815,4.18383,4.27589,8730282.9427637,0
+ORI.US,D,20080714,000000,4.3766,4.41626,4.20603,4.20603,5334438.6044658,0
+ORI.US,D,20080715,000000,4.17519,4.25415,4.0482,4.08294,5872526.8319152,0
+ORI.US,D,20080716,000000,4.09214,4.3111,4.02618,4.29355,10217425.489671,0
+ORI.US,D,20080717,000000,4.33312,4.66143,4.31984,4.66143,10889336.632378,0
+ORI.US,D,20080718,000000,4.67025,4.88522,4.5741,4.8501,9382544.9232607,0
+ORI.US,D,20080721,000000,4.87639,4.98164,4.8501,4.90678,5888954.2376612,0
+ORI.US,D,20080722,000000,4.8501,5.07771,4.61785,5.06897,5224357.4401507,0
+ORI.US,D,20080723,000000,5.04306,5.24382,4.99456,5.17014,5653384.9593921,0
+ORI.US,D,20080724,000000,5.11719,5.11719,4.69218,4.69672,7238380.4202191,0
+ORI.US,D,20080725,000000,4.68781,4.79725,4.52579,4.55199,4333662.8762745,0
+ORI.US,D,20080728,000000,4.53026,4.61358,4.23669,4.24978,7499848.6161377,0
+ORI.US,D,20080729,000000,4.24978,4.5609,4.24978,4.55617,6420465.4748016,0
+ORI.US,D,20080730,000000,4.58256,4.69672,4.438,4.54326,4522896.1275637,0
+ORI.US,D,20080731,000000,4.50815,4.70537,4.49058,4.6003,3584888.1378205,0
+ORI.US,D,20080801,000000,4.63532,4.63532,4.3856,4.49058,4317106.2988695,0
+ORI.US,D,20080804,000000,4.49504,4.56936,4.3856,4.51696,4636610.244791,0
+ORI.US,D,20080805,000000,4.54771,4.75785,4.50414,4.74903,3671512.8052735,0
+ORI.US,D,20080806,000000,4.71847,4.80606,4.64823,4.75785,3917153.1672304,0
+ORI.US,D,20080807,000000,4.71446,4.79288,4.57837,4.59146,4824520.5630048,0
+ORI.US,D,20080808,000000,4.59146,4.75785,4.59146,4.73165,6538870.6761151,0
+ORI.US,D,20080811,000000,4.71847,4.74903,4.65288,4.72292,5184576.87487,0
+ORI.US,D,20080812,000000,4.70537,4.73165,4.59593,4.6396,4485500.9322545,0
+ORI.US,D,20080813,000000,4.62222,4.6396,4.51696,4.54326,3341547.0313955,0
+ORI.US,D,20080814,000000,4.51696,4.70537,4.47321,4.65724,4629091.3778009,0
+ORI.US,D,20080815,000000,4.68781,4.79725,4.66143,4.74903,2790092.7665207,0
+ORI.US,D,20080818,000000,4.77968,4.77968,4.59593,4.61358,3434376.2442073,0
+ORI.US,D,20080819,000000,4.58702,4.65288,4.41626,4.42936,3301320.8238909,0
+ORI.US,D,20080820,000000,4.44683,4.49932,4.33721,4.46875,3181241.7731617,0
+ORI.US,D,20080821,000000,4.42936,4.48639,4.38988,4.46447,2154478.8600206,0
+ORI.US,D,20080822,000000,4.49932,4.57837,4.47321,4.5741,3143996.2016909,0
+ORI.US,D,20080825,000000,4.53871,4.53871,4.425,4.438,3488839.3214056,0
+ORI.US,D,20080826,000000,4.43391,4.53871,4.37251,4.46447,6995941.3625469,0
+ORI.US,D,20080827,000000,4.45566,4.5741,4.40335,4.54771,3938154.326139,0
+ORI.US,D,20080828,000000,4.57837,4.75357,4.53471,4.75357,5792050.7354353,0
+ORI.US,D,20080829,000000,4.72292,4.82791,4.69672,4.7888,3165985.5237915,0
+ORI.US,D,20080902,000000,4.86321,4.92452,4.64414,4.71847,3385946.5599194,0
+ORI.US,D,20080903,000000,4.69218,4.82791,4.62668,4.81927,6603906.4536106,0
+ORI.US,D,20080904,000000,4.77968,4.86757,4.74493,4.81044,6227333.3922686,0
+ORI.US,D,20080905,000000,4.77123,4.8501,4.74493,4.84555,6307472.5660043,0
+ORI.US,D,20080908,000000,5.09973,5.45487,5.09099,5.45487,10114217.33405,0
+ORI.US,D,20080909,000000,5.42414,5.48981,5.13466,5.13466,6442812.1718258,0
+ORI.US,D,20080910,000000,5.2179,5.3014,5.00757,5.21343,4553012.4998828,0
+ORI.US,D,20080911,000000,5.12592,5.17432,4.99456,5.16104,4287623.9441105,0
+ORI.US,D,20080912,000000,5.11273,5.31916,5.08217,5.22663,3828878.3318324,0
+ORI.US,D,20080915,000000,4.79725,5.38028,4.79725,5.06452,5993549.9121864,0
+ORI.US,D,20080916,000000,4.96363,5.23099,4.81927,5.13466,6901365.1030458,0
+ORI.US,D,20080917,000000,5.06025,5.26601,4.75785,4.76696,6968484.8499748,0
+ORI.US,D,20080918,000000,4.83691,6.56309,4.6748,6.56309,17440171.833416,0
+ORI.US,D,20080919,000000,7.0809,7.55776,5.90126,7.22917,9140029.4390235,0
+ORI.US,D,20080922,000000,6.84308,6.94424,5.39719,5.39719,5136292.5086987,0
+ORI.US,D,20080923,000000,5.43704,5.62517,5.31423,5.5422,2292373.9118313,0
+ORI.US,D,20080924,000000,5.33671,5.5071,5.12592,5.16532,2964090.2206192,0
+ORI.US,D,20080925,000000,5.25719,5.31916,5.14784,5.31916,2929651.9798727,0
+ORI.US,D,20080926,000000,5.32761,5.32761,4.88066,5.27039,2700812.5450427,0
+ORI.US,D,20080929,000000,5.14784,5.26155,4.53026,4.53471,4418182.0456843,0
+ORI.US,D,20080930,000000,4.73612,5.58625,4.62222,5.58625,4790078.0165365,0
+ORI.US,D,20081001,000000,5.66921,5.69149,5.03832,5.2886,3835289.5518456,0
+ORI.US,D,20081002,000000,5.38028,5.47653,4.77569,4.82791,3224213.9548526,0
+ORI.US,D,20081003,000000,4.88066,4.89386,4.5741,4.5741,4298186.9565334,0
+ORI.US,D,20081006,000000,4.50815,4.83691,4.26735,4.69218,3366777.4857092,0
+ORI.US,D,20081007,000000,4.76231,4.81927,4.5126,4.66606,2180610.2866565,0
+ORI.US,D,20081008,000000,4.59146,4.86321,4.30673,4.38114,2611939.2142907,0
+ORI.US,D,20081009,000000,4.18866,4.44683,3.55323,3.55323,4533077.0071618,0
+ORI.US,D,20081010,000000,3.50056,3.90354,3.23747,3.87725,7162231.5743191,0
+ORI.US,D,20081013,000000,4.00445,4.69672,3.89937,4.45138,3964052.1673579,0
+ORI.US,D,20081014,000000,4.73612,4.8894,4.40335,4.5741,3907628.9102328,0
+ORI.US,D,20081015,000000,4.50815,4.58702,4.00445,4.03927,4064462.6801284,0
+ORI.US,D,20081016,000000,4.0482,4.08786,3.50928,3.68031,4446456.6454307,0
+ORI.US,D,20081017,000000,3.63637,3.96059,3.52276,3.80303,4366363.7582061,0
+ORI.US,D,20081020,000000,3.82467,4.08786,3.74617,3.98251,3643623.5676435,0
+ORI.US,D,20081021,000000,3.9474,4.01308,3.72425,3.82022,2887419.3059302,0
+ORI.US,D,20081022,000000,3.72425,3.82904,3.52675,3.55741,3183855.3463975,0
+ORI.US,D,20081023,000000,3.68031,3.76355,3.25065,3.39103,4150881.7493574,0
+ORI.US,D,20081024,000000,3.08891,3.70642,2.96629,3.5445,5398632.6133162,0
+ORI.US,D,20081027,000000,3.52276,3.54858,3.28141,3.38665,3503549.820516,0
+ORI.US,D,20081028,000000,3.41731,3.51839,3.32097,3.48727,6224745.6533646,0
+ORI.US,D,20081029,000000,3.48727,3.63219,3.31643,3.47863,7056728.4688886,0
+ORI.US,D,20081030,000000,3.50492,3.67585,3.44815,3.66685,3547027.9245384,0
+ORI.US,D,20081031,000000,3.66685,4.08786,3.62745,4.03518,4955600.7333674,0
+ORI.US,D,20081103,000000,4.02618,4.14462,3.98697,4.03927,2326594.7136182,0
+ORI.US,D,20081104,000000,4.07458,4.11861,3.94303,4.08786,2384509.9034059,0
+ORI.US,D,20081105,000000,4.05703,4.1227,3.84215,3.85998,3384050.9658222,0
+ORI.US,D,20081106,000000,3.8336,3.89055,3.61008,3.62336,3054326.3123745,0
+ORI.US,D,20081107,000000,3.65811,3.96496,3.65811,3.91237,2647882.3048657,0
+ORI.US,D,20081110,000000,4.01763,4.01763,3.70205,3.71533,2913186.8990595,0
+ORI.US,D,20081111,000000,3.68886,3.8336,3.52276,3.82022,5332760.4493279,0
+ORI.US,D,20081112,000000,3.77674,3.89937,3.69768,3.77674,6367089.5924007,0
+ORI.US,D,20081113,000000,3.81158,4.33312,3.71933,4.30255,7866963.0827422,0
+ORI.US,D,20081114,000000,4.25834,4.35494,4.12707,4.22795,4980601.9079862,0
+ORI.US,D,20081117,000000,4.21448,4.40335,4.12707,4.27589,4608576.7654749,0
+ORI.US,D,20081118,000000,4.29355,4.30673,3.8336,4.02618,5269331.7825577,0
+ORI.US,D,20081119,000000,4.0965,4.1227,3.46562,3.51384,6169867.0739962,0
+ORI.US,D,20081120,000000,3.41731,3.64083,3.19835,3.23747,6414338.4324383,0
+ORI.US,D,20081121,000000,3.29041,3.53557,3.14549,3.47863,6999660.4298984,0
+ORI.US,D,20081124,000000,3.61872,3.86434,3.31206,3.78102,6277962.2240526,0
+ORI.US,D,20081125,000000,3.80303,3.95186,3.53139,3.92102,5045277.0812667,0
+ORI.US,D,20081126,000000,3.89937,4.27589,3.82022,4.24106,4027290.3059311,0
+ORI.US,D,20081128,000000,4.24106,4.49504,4.2105,4.49504,1670236.9150973,0
+ORI.US,D,20081201,000000,4.29791,4.29791,3.64083,3.67585,5145868.4343599,0
+ORI.US,D,20081202,000000,3.72425,4.02618,3.61453,3.99116,4812522.6687355,0
+ORI.US,D,20081203,000000,3.92565,4.24978,3.83796,4.20603,4108637.2346794,0
+ORI.US,D,20081204,000000,4.10933,4.38114,4.04411,4.1358,4385058.1265693,0
+ORI.US,D,20081205,000000,4.15782,4.29355,3.93867,4.28053,4641876.1427603,0
+ORI.US,D,20081208,000000,4.34613,4.46447,4.20167,4.35067,3705786.3521546,0
+ORI.US,D,20081209,000000,4.32866,4.53471,4.10933,4.1227,3856819.2381261,0
+ORI.US,D,20081210,000000,4.285,4.3766,4.13152,4.285,2993684.5241493,0
+ORI.US,D,20081211,000000,4.21448,4.3766,3.95186,3.98251,3210006.1487821,0
+ORI.US,D,20081212,000000,3.97796,4.35494,3.86853,4.34185,3826509.1083184,0
+ORI.US,D,20081215,000000,4.32866,4.38114,4.05256,4.13152,3559100.0925118,0
+ORI.US,D,20081216,000000,4.3111,4.76696,4.24106,4.74493,6384044.449088,0
+ORI.US,D,20081217,000000,4.65288,4.89386,4.60922,4.71847,4315465.8187989,0
+ORI.US,D,20081218,000000,4.76696,4.89804,4.63532,4.73612,4358574.7071624,0
+ORI.US,D,20081219,000000,4.75357,5.00311,4.61785,4.69218,8683019.0326992,0
+ORI.US,D,20081222,000000,4.62668,4.73165,4.43391,4.54771,4647064.5377341,0
+ORI.US,D,20081223,000000,4.65288,4.77123,4.6003,4.70992,3620275.7902612,0
+ORI.US,D,20081224,000000,4.70992,4.75357,4.68354,4.75357,1163062.6949618,0
+ORI.US,D,20081226,000000,4.75357,4.8501,4.73165,4.84137,1040975.0249334,0
+ORI.US,D,20081229,000000,4.85429,4.88522,4.74048,4.84555,1673764.3778212,0
+ORI.US,D,20081230,000000,4.88522,5.00757,4.78414,5.00757,3717261.1012046,0
+ORI.US,D,20081231,000000,5.03405,5.27539,4.92452,5.22236,3957980.0229498,0
+ORI.US,D,20090102,000000,5.20479,5.24382,5.06025,5.20061,2881177.0855041,0
+ORI.US,D,20090105,000000,5.19624,5.46342,5.06025,5.43277,3733984.525336,0
+ORI.US,D,20090106,000000,5.47272,5.60789,5.38864,5.52419,4884605.8366654,0
+ORI.US,D,20090107,000000,5.41084,5.55986,5.38028,5.38028,5050915.4241864,0
+ORI.US,D,20090108,000000,5.42822,5.57296,5.36244,5.47272,4281592.7040611,0
+ORI.US,D,20090109,000000,5.48981,5.57677,5.31916,5.39719,3104901.3226338,0
+ORI.US,D,20090112,000000,5.38864,5.44559,5.10409,5.16532,3912500.8346419,0
+ORI.US,D,20090113,000000,5.09099,5.29686,4.96836,5.27948,4251600.1212487,0
+ORI.US,D,20090114,000000,5.20061,5.23535,5.05597,5.09526,3349777.4189411,0
+ORI.US,D,20090115,000000,5.05151,5.23535,4.77569,5.06025,5348774.5057648,0
+ORI.US,D,20090116,000000,5.12592,5.29231,5.09526,5.20479,7108104.3434344,0
+ORI.US,D,20090120,000000,5.1524,5.44559,4.91113,4.91113,9682928.234344,0
+ORI.US,D,20090121,000000,4.99019,5.36699,4.88066,5.30559,6885302.6072367,0
+ORI.US,D,20090122,000000,5.24382,5.24382,4.35932,4.81518,9340746.0508066,0
+ORI.US,D,20090123,000000,4.72748,4.90259,4.55199,4.84137,3940275.9706398,0
+ORI.US,D,20090126,000000,4.74493,5.09099,4.74493,5.00311,3812438.0089205,0
+ORI.US,D,20090127,000000,5.02532,5.05597,4.71446,4.95508,3790680.1193757,0
+ORI.US,D,20090128,000000,5.12165,5.2179,4.94644,5.20479,4570074.9996193,0
+ORI.US,D,20090129,000000,5.13047,5.1917,4.91569,4.98164,5372759.5299986,0
+ORI.US,D,20090130,000000,5.10846,5.10846,4.49932,4.52124,5022548.2514177,0
+ORI.US,D,20090202,000000,4.48195,4.77968,4.38114,4.74493,3845430.6035155,0
+ORI.US,D,20090203,000000,4.75357,4.92452,4.70537,4.8501,4325685.4498947,0
+ORI.US,D,20090204,000000,4.8501,4.96836,4.74903,4.75785,3736474.3090651,0
+ORI.US,D,20090205,000000,4.69672,4.85429,4.69672,4.82354,4044550.8688783,0
+ORI.US,D,20090206,000000,4.80189,4.94644,4.76231,4.91987,5436051.4900963,0
+ORI.US,D,20090209,000000,4.94644,4.97264,4.85429,4.92452,4039819.9568637,0
+ORI.US,D,20090210,000000,4.88066,4.93324,4.64823,4.68781,6009285.1731258,0
+ORI.US,D,20090211,000000,4.71446,4.87184,4.68781,4.84137,4159762.3009205,0
+ORI.US,D,20090212,000000,4.73165,4.84555,4.63077,4.81518,4876551.9837206,0
+ORI.US,D,20090213,000000,4.80189,4.81518,4.64414,4.67025,4798405.2828264,0
+ORI.US,D,20090217,000000,4.7888,4.99019,4.438,4.44683,5306611.7998042,0
+ORI.US,D,20090218,000000,4.65288,4.66143,4.38114,4.46447,3509413.1374087,0
+ORI.US,D,20090219,000000,4.47758,4.53871,4.20167,4.20603,3065322.0498553,0
+ORI.US,D,20090220,000000,3.86853,4.25415,3.70205,4.14462,6251788.8166275,0
+ORI.US,D,20090223,000000,4.55199,4.80189,3.9474,3.95186,5495463.9946991,0
+ORI.US,D,20090224,000000,3.99552,4.2105,3.882,4.19302,6704831.5001564,0
+ORI.US,D,20090225,000000,4.16209,4.16682,3.85524,4.03064,4544159.9355125,0
+ORI.US,D,20090226,000000,4.10533,4.14462,3.93411,4.00445,3748147.1213257,0
+ORI.US,D,20090227,000000,3.92984,4.11861,3.86434,3.97796,5070521.5291768,0
+ORI.US,D,20090302,000000,3.80303,3.95631,3.75463,3.78538,5073337.4713452,0
+ORI.US,D,20090303,000000,3.85524,3.9082,3.57059,3.61453,4509509.637959,0
+ORI.US,D,20090304,000000,3.67585,3.71088,3.47863,3.60572,4034079.3530473,0
+ORI.US,D,20090305,000000,3.49609,3.50492,3.19417,3.2421,6277278.6906898,0
+ORI.US,D,20090306,000000,3.29041,3.37792,3.18079,3.35618,5056774.4353571,0
+ORI.US,D,20090309,000000,3.30769,3.52675,3.30769,3.40402,4926111.9200256,0
+ORI.US,D,20090310,000000,3.52675,3.64083,3.17187,3.63219,7050668.1652158,0
+ORI.US,D,20090311,000000,3.64966,3.71088,3.54858,3.65374,8025820.5419637,0
+ORI.US,D,20090312,000000,3.60144,3.91237,3.5445,3.89937,9925384.514904,0
+ORI.US,D,20090313,000000,3.96496,4.11861,3.86434,4.07458,5393822.0454452,0
+ORI.US,D,20090316,000000,4.06565,4.21448,4.0482,4.09214,7893679.0111355,0
+ORI.US,D,20090317,000000,4.10078,4.30673,3.96496,4.30255,5105482.9151425,0
+ORI.US,D,20090318,000000,4.21448,4.62668,4.16682,4.62222,7943527.4308124,0
+ORI.US,D,20090319,000000,4.70992,4.77968,4.49058,4.49504,7478656.929032,0
+ORI.US,D,20090320,000000,4.5126,4.58256,4.3987,4.42054,5062101.6898645,0
+ORI.US,D,20090323,000000,5.25264,5.25264,4.5126,4.95508,8324310.4118106,0
+ORI.US,D,20090324,000000,4.55617,4.96836,4.55617,4.59146,6129193.0714068,0
+ORI.US,D,20090325,000000,4.63532,4.87184,4.58702,4.86321,6882036.7171225,0
+ORI.US,D,20090326,000000,4.92452,4.96836,4.67898,4.82791,5663324.7185598,0
+ORI.US,D,20090327,000000,4.73612,4.88066,4.69672,4.75785,3332984.0268277,0
+ORI.US,D,20090330,000000,4.62668,4.72748,4.49504,4.50414,6000458.4430873,0
+ORI.US,D,20090331,000000,4.58702,4.80189,4.44683,4.74048,6396498.7498861,0
+ORI.US,D,20090401,000000,4.62222,4.93324,4.58256,4.90678,4095256.1272272,0
+ORI.US,D,20090402,000000,5.06025,5.13939,4.90259,4.95972,10657013.868474,0
+ORI.US,D,20090403,000000,4.94644,4.94644,4.79288,4.90259,10277845.533214,0
+ORI.US,D,20090406,000000,4.82354,4.92898,4.78414,4.8501,9034869.7149201,0
+ORI.US,D,20090407,000000,4.75357,4.84137,4.58702,4.59146,6485516.322324,0
+ORI.US,D,20090408,000000,4.65288,4.70992,4.5609,4.6396,3981650.7294798,0
+ORI.US,D,20090409,000000,4.73612,4.95508,4.5609,4.95091,8350219.0173345,0
+ORI.US,D,20090413,000000,4.90259,5.12592,4.84137,5.09973,5703064.3794817,0
+ORI.US,D,20090414,000000,5.01639,5.09526,4.70992,4.72748,6536155.9184129,0
+ORI.US,D,20090415,000000,4.68781,4.977,4.6003,4.96363,4161062.6289554,0
+ORI.US,D,20090416,000000,5.00311,5.07353,4.88522,5.01211,4660532.8360562,0
+ORI.US,D,20090417,000000,5.02094,5.07353,4.86757,5.02968,6052901.0602511,0
+ORI.US,D,20090420,000000,4.9378,5.08217,4.6748,4.82354,7711879.5888274,0
+ORI.US,D,20090421,000000,4.74493,5.33671,4.74493,5.33235,8206896.6029807,0
+ORI.US,D,20090422,000000,5.24001,5.24001,4.94179,4.98164,9596339.0890972,0
+ORI.US,D,20090423,000000,4.83691,4.95091,4.19711,4.20603,19496635.238513,0
+ORI.US,D,20090424,000000,4.17965,4.21448,3.97369,4.14462,20044291.856609,0
+ORI.US,D,20090427,000000,4.10078,4.2105,3.91237,3.94303,13502684.894183,0
+ORI.US,D,20090428,000000,3.89937,4.15327,3.8336,3.99116,7037844.6487587,0
+ORI.US,D,20090429,000000,4.0482,4.18383,3.97369,4.17965,8807930.1799093,0
+ORI.US,D,20090430,000000,4.15327,4.2105,4.04411,4.10533,8452979.3778701,0
+ORI.US,D,20090501,000000,4.10533,4.22795,4.05256,4.21904,8738108.5924442,0
+ORI.US,D,20090504,000000,4.17082,4.43391,4.17082,4.3987,12504480.758438,0
+ORI.US,D,20090505,000000,4.3856,4.48195,4.34613,4.4118,7622206.4702196,0
+ORI.US,D,20090506,000000,4.41626,4.50815,4.3111,4.49504,9497350.5410072,0
+ORI.US,D,20090507,000000,4.28899,4.59593,4.2717,4.37251,9369368.3376021,0
+ORI.US,D,20090508,000000,4.4118,4.5609,4.39415,4.52124,10566825.13966,0
+ORI.US,D,20090511,000000,4.3856,4.5126,3.9474,4.3766,6478082.4933428,0
+ORI.US,D,20090512,000000,4.40335,4.48195,4.32866,4.37251,7541472.0304215,0
+ORI.US,D,20090513,000000,4.32411,4.4118,4.22795,4.24978,10129947.212837,0
+ORI.US,D,20090514,000000,4.25834,4.46447,4.21904,4.425,6092881.8416035,0
+ORI.US,D,20090515,000000,4.41626,4.425,4.25415,4.26735,4500634.4685484,0
+ORI.US,D,20090518,000000,4.35067,4.46875,4.28053,4.46447,7031813.4087093,0
+ORI.US,D,20090519,000000,4.45992,4.49058,4.31984,4.36814,4683123.8828022,0
+ORI.US,D,20090520,000000,4.4118,4.53471,4.35494,4.37251,4968069.027762,0
+ORI.US,D,20090521,000000,4.33721,4.438,4.31547,4.43391,4069033.2039996,0
+ORI.US,D,20090522,000000,4.45566,4.49058,4.39415,4.42054,3323410.2540275,0
+ORI.US,D,20090526,000000,4.41626,4.5609,4.31547,4.54771,4466914.2069406,0
+ORI.US,D,20090527,000000,4.50815,4.54326,4.29355,4.29791,4629843.8027151,0
+ORI.US,D,20090528,000000,4.34613,4.41626,4.25834,4.31547,7370844.8801951,0
+ORI.US,D,20090529,000000,4.27589,4.49058,4.25834,4.48195,4855653.0857088,0
+ORI.US,D,20090601,000000,4.54326,4.68781,4.43391,4.65288,5739354.0806752,0
+ORI.US,D,20090602,000000,4.66143,4.79288,4.65724,4.73165,6782409.8457506,0
+ORI.US,D,20090603,000000,4.63077,4.68781,4.53471,4.5609,4107343.3652274,0
+ORI.US,D,20090604,000000,4.58256,4.63077,4.5126,4.61785,3793513.2844319,0
+ORI.US,D,20090605,000000,4.6396,4.71847,4.53471,4.55617,5169444.4150065,0
+ORI.US,D,20090608,000000,4.53471,4.56936,4.45992,4.55199,3508563.8337501,0
+ORI.US,D,20090609,000000,4.56537,4.56537,4.41626,4.42936,4212535.3822456,0
+ORI.US,D,20090610,000000,4.45138,4.50815,4.31547,4.33312,5697296.8649029,0
+ORI.US,D,20090611,000000,4.31984,4.425,4.31984,4.39415,3751020.1143102,0
+ORI.US,D,20090612,000000,4.3856,4.39415,4.25415,4.28053,2840617.1845469,0
+ORI.US,D,20090615,000000,4.26735,4.32411,4.22795,4.24978,3148428.9424589,0
+ORI.US,D,20090616,000000,4.26735,4.35932,4.23214,4.24106,4977086.2859977,0
+ORI.US,D,20090617,000000,4.22795,4.34185,4.22795,4.26289,3271172.1586571,0
+ORI.US,D,20090618,000000,4.2234,4.34185,4.2234,4.31547,2935027.6737522,0
+ORI.US,D,20090619,000000,4.36359,4.38114,4.23669,4.27589,4684497.4081106,0
+ORI.US,D,20090622,000000,4.23669,4.31547,4.19302,4.19711,4406207.8328858,0
+ORI.US,D,20090623,000000,4.2717,4.30673,4.10933,4.14035,3344900.1123796,0
+ORI.US,D,20090624,000000,4.16209,4.24106,4.12707,4.20603,2296451.4305368,0
+ORI.US,D,20090625,000000,4.19302,4.28053,4.1358,4.27589,2446756.6494954,0
+ORI.US,D,20090626,000000,4.25834,4.34185,4.23214,4.2717,3429796.0324617,0
+ORI.US,D,20090629,000000,4.2717,4.3111,4.17965,4.285,2139227.992803,0
+ORI.US,D,20090630,000000,4.29791,4.32411,4.18866,4.31547,3965761.5389801,0
+ORI.US,D,20090701,000000,4.32866,4.36814,4.14035,4.30673,3719314.9305843,0
+ORI.US,D,20090702,000000,4.28053,4.28053,4.08294,4.12707,3967019.8862257,0
+ORI.US,D,20090706,000000,4.12707,4.20167,4.10933,4.18866,3346242.4212038,0
+ORI.US,D,20090707,000000,4.18866,4.18866,4.05703,4.06138,5196092.5282788,0
+ORI.US,D,20090708,000000,4.07021,4.10078,3.93411,4.00871,4682115.2674307,0
+ORI.US,D,20090709,000000,4.13152,4.13152,3.96932,4.05256,2779405.9645912,0
+ORI.US,D,20090710,000000,4.0482,4.07021,3.97796,4.03927,2081333.2551946,0
+ORI.US,D,20090713,000000,4.07867,4.18866,4.06138,4.17082,6137060.7018765,0
+ORI.US,D,20090714,000000,4.2105,4.2105,4.11861,4.15327,3122845.4189438,0
+ORI.US,D,20090715,000000,4.16682,4.2234,4.08786,4.19302,7258233.0277923,0
+ORI.US,D,20090716,000000,4.20167,4.20167,4.05703,4.10533,5870658.1485802,0
+ORI.US,D,20090717,000000,4.0965,4.1358,4.03064,4.07458,4379104.3895153,0
+ORI.US,D,20090720,000000,4.0965,4.1227,4.02209,4.08294,3053464.09155,0
+ORI.US,D,20090721,000000,4.0965,4.16682,4.07867,4.10078,3033391.8921564,0
+ORI.US,D,20090722,000000,4.10933,4.24106,4.07867,4.19302,4581771.4933508,0
+ORI.US,D,20090723,000000,4.18383,4.47758,4.18383,4.45138,5565835.638146,0
+ORI.US,D,20090724,000000,4.4118,4.47321,4.35932,4.43391,3256941.7475464,0
+ORI.US,D,20090727,000000,4.43391,4.56537,4.40743,4.49932,4988131.5392812,0
+ORI.US,D,20090728,000000,4.47758,4.54771,4.45138,4.51696,3944216.7826727,0
+ORI.US,D,20090729,000000,4.49932,4.50815,4.4118,4.425,3287314.3103226,0
+ORI.US,D,20090730,000000,4.45992,4.51696,4.39415,4.46875,6898081.9900437,0
+ORI.US,D,20090731,000000,4.45992,4.54326,4.44264,4.53026,2973064.4216351,0
+ORI.US,D,20090803,000000,4.59146,4.76231,4.58256,4.75785,4429599.7439182,0
+ORI.US,D,20090804,000000,4.74048,4.89804,4.72748,4.88522,3667300.7327563,0
+ORI.US,D,20090805,000000,4.85429,5.02094,4.85429,4.94179,3582102.3357059,0
+ORI.US,D,20090806,000000,4.98164,5.02094,4.82791,4.88522,2977196.8382957,0
+ORI.US,D,20090807,000000,4.95972,5.06025,4.89804,5.04306,3737415.1093156,0
+ORI.US,D,20090810,000000,5.02532,5.08217,4.977,5.03405,2006859.3351409,0
+ORI.US,D,20090811,000000,5.05151,5.05597,4.85847,4.86321,3510195.7023768,0
+ORI.US,D,20090812,000000,4.85429,5.04306,4.85429,5.01639,2879869.2224558,0
+ORI.US,D,20090813,000000,5.00757,5.09526,4.95091,5.07771,3813336.8283818,0
+ORI.US,D,20090814,000000,5.03832,5.05151,4.89386,4.95508,2541699.9717945,0
+ORI.US,D,20090817,000000,4.85429,4.89804,4.75357,4.76231,3174733.674404,0
+ORI.US,D,20090818,000000,4.80189,4.81518,4.70537,4.75357,2444438.0182146,0
+ORI.US,D,20090819,000000,4.64823,4.89386,4.63077,4.88066,2816504.0650846,0
+ORI.US,D,20090820,000000,4.84137,4.91987,4.82791,4.87639,2484913.9575934,0
+ORI.US,D,20090821,000000,4.9378,5.00757,4.91113,4.99456,2806613.8217195,0
+ORI.US,D,20090824,000000,5.03832,5.08217,4.94644,4.96363,2537776.3826493,0
+ORI.US,D,20090825,000000,5.02532,5.20479,5.00311,5.19624,4270454.8777552,0
+ORI.US,D,20090826,000000,5.1524,5.24001,5.10409,5.22663,5391529.2484963,0
+ORI.US,D,20090827,000000,5.20926,5.24818,5.12165,5.24001,2298932.6028221,0
+ORI.US,D,20090828,000000,5.26155,5.33671,5.16532,5.22663,1801021.0670744,0
+ORI.US,D,20090831,000000,5.1786,5.2179,5.12165,5.2179,2626392.4465135,0
+ORI.US,D,20090901,000000,5.19624,5.27948,5.03832,5.05151,3902285.5092681,0
+ORI.US,D,20090902,000000,4.95508,5.02094,4.91113,4.99456,2667147.1813899,0
+ORI.US,D,20090903,000000,5.00757,5.06025,4.95091,5.02094,1837373.2012365,0
+ORI.US,D,20090904,000000,5.02094,5.03832,4.95091,5.02968,1158105.7325438,0
+ORI.US,D,20090908,000000,5.06897,5.11719,4.95091,5.08217,2965088.0716856,0
+ORI.US,D,20090909,000000,5.06897,5.16532,5.02532,5.13939,2863567.7590775,0
+ORI.US,D,20090910,000000,5.13939,5.20061,5.09526,5.13466,2285301.7634956,0
+ORI.US,D,20090911,000000,5.19624,5.27039,5.11273,5.25719,3178492.5696838,0
+ORI.US,D,20090914,000000,5.22236,5.3014,5.20926,5.27539,4375659.8119393,0
+ORI.US,D,20090915,000000,5.32334,5.45487,5.27948,5.43277,5057602.2104059,0
+ORI.US,D,20090916,000000,5.42822,5.58625,5.40666,5.56823,3671194.1818478,0
+ORI.US,D,20090917,000000,5.55986,5.63019,5.5071,5.52846,2770196.0252975,0
+ORI.US,D,20090918,000000,5.5553,5.58178,5.48052,5.53292,2969075.1702298,0
+ORI.US,D,20090921,000000,5.48508,5.54723,5.45024,5.52084,2591476.2706284,0
+ORI.US,D,20090922,000000,5.55048,5.55986,5.42822,5.45888,2653598.1507809,0
+ORI.US,D,20090923,000000,5.45888,5.53849,5.38028,5.38864,2156422.8934901,0
+ORI.US,D,20090924,000000,5.41921,5.47653,5.25719,5.29231,3492175.1795018,0
+ORI.US,D,20090925,000000,5.26601,5.33671,5.23099,5.26601,1604287.2481135,0
+ORI.US,D,20090928,000000,5.26155,5.41084,5.26155,5.41084,2504666.4571307,0
+ORI.US,D,20090929,000000,5.43277,5.45487,5.37564,5.40165,1514273.9774701,0
+ORI.US,D,20090930,000000,5.42414,5.45888,5.30559,5.33671,2726246.4447193,0
+ORI.US,D,20091001,000000,5.33235,5.36244,5.13939,5.1524,4423295.0905237,0
+ORI.US,D,20091002,000000,5.08217,5.26155,5.04724,5.22236,2645791.8768492,0
+ORI.US,D,20091005,000000,5.2179,5.26155,5.1524,5.23535,2211807.39519,0
+ORI.US,D,20091006,000000,5.29686,5.33671,5.24001,5.3014,3763069.6772432,0
+ORI.US,D,20091007,000000,5.2886,5.35817,5.26155,5.35817,2036394.434994,0
+ORI.US,D,20091008,000000,5.38028,5.40666,5.3014,5.31916,3547448.808861,0
+ORI.US,D,20091009,000000,5.3014,5.42414,5.3014,5.42414,3390602.1217995,0
+ORI.US,D,20091012,000000,5.47272,5.47272,5.35817,5.38864,1434998.1009893,0
+ORI.US,D,20091013,000000,5.35817,5.3931,5.27039,5.29686,3288398.2758286,0
+ORI.US,D,20091014,000000,5.36699,5.45487,5.30559,5.43704,2938273.1116872,0
+ORI.US,D,20091015,000000,5.41084,5.43277,5.31014,5.33235,2275505.1695833,0
+ORI.US,D,20091016,000000,5.31014,5.31014,5.12165,5.14784,2962903.9942164,0
+ORI.US,D,20091019,000000,5.17014,5.3014,5.15667,5.27948,2993656.5369565,0
+ORI.US,D,20091020,000000,5.27039,5.27948,5.11273,5.12592,2407339.9177213,0
+ORI.US,D,20091021,000000,5.12592,5.16532,5.02094,5.02094,3062085.2233644,0
+ORI.US,D,20091022,000000,5.02094,5.11719,4.977,5.09526,4256213.7023395,0
+ORI.US,D,20091023,000000,5.11719,5.11719,4.8894,4.91987,3551459.588876,0
+ORI.US,D,20091026,000000,4.92898,4.97264,4.82354,4.85847,3508625.1902881,0
+ORI.US,D,20091027,000000,4.88522,4.92452,4.80189,4.80606,3180417.2274044,0
+ORI.US,D,20091028,000000,4.80606,4.83691,4.6003,4.6003,4042001.881472,0
+ORI.US,D,20091029,000000,4.66606,4.82791,4.61785,4.82354,4497063.9486048,0
+ORI.US,D,20091030,000000,4.81044,4.81044,4.62222,4.67898,7028030.8319586,0
+ORI.US,D,20091102,000000,4.68781,4.77569,4.63077,4.69672,5835403.9735206,0
+ORI.US,D,20091103,000000,4.64823,4.74048,4.56936,4.71847,6671381.4226022,0
+ORI.US,D,20091104,000000,4.75785,4.84555,4.72748,4.74048,4511759.3776884,0
+ORI.US,D,20091105,000000,4.77569,4.79288,4.68354,4.74493,3867540.4858313,0
+ORI.US,D,20091106,000000,4.71847,4.78414,4.6748,4.74048,3459321.4444404,0
+ORI.US,D,20091109,000000,4.77569,4.86757,4.74493,4.86757,3618441.552702,0
+ORI.US,D,20091110,000000,4.84137,4.89804,4.77569,4.80606,3013671.6855339,0
+ORI.US,D,20091111,000000,4.84555,4.85847,4.80606,4.8501,1866244.1434757,0
+ORI.US,D,20091112,000000,4.83273,4.88066,4.76231,4.76231,2022354.5520803,0
+ORI.US,D,20091113,000000,4.77123,4.83691,4.77123,4.81927,2020864.7722786,0
+ORI.US,D,20091116,000000,4.8501,4.8894,4.81927,4.85429,2135602.5749043,0
+ORI.US,D,20091117,000000,4.86321,4.90259,4.81518,4.8894,2263572.937574,0
+ORI.US,D,20091118,000000,4.87639,4.90259,4.84137,4.84137,1083705.0097635,0
+ORI.US,D,20091119,000000,4.80606,4.83273,4.67898,4.73612,4338333.5081815,0
+ORI.US,D,20091120,000000,4.71847,4.73612,4.69218,4.69218,1260334.336416,0
+ORI.US,D,20091123,000000,4.73612,4.80606,4.70992,4.74048,1893801.8405141,0
+ORI.US,D,20091124,000000,4.72748,4.74903,4.65724,4.74493,2725334.7080922,0
+ORI.US,D,20091125,000000,4.75357,4.76696,4.70109,4.70109,1794325.6694112,0
+ORI.US,D,20091127,000000,4.6003,4.74493,4.53471,4.6396,2143132.2061992,0
+ORI.US,D,20091130,000000,4.64414,4.67025,4.54771,4.66143,4003748.7710602,0
+ORI.US,D,20091201,000000,4.71847,4.81044,4.68354,4.7888,2897933.8789809,0
+ORI.US,D,20091202,000000,4.72748,4.78414,4.70109,4.70109,3065797.832133,0
+ORI.US,D,20091203,000000,4.71847,4.74048,4.5741,4.58702,3781216.1424857,0
+ORI.US,D,20091204,000000,4.64414,4.69218,4.56936,4.69218,3604305.8674746,0
+ORI.US,D,20091207,000000,4.70109,4.76231,4.50414,4.52579,7453886.1105386,0
+ORI.US,D,20091208,000000,4.52124,4.60922,4.49058,4.55199,3532587.6094816,0
+ORI.US,D,20091209,000000,4.56936,4.59146,4.54326,4.57837,2726045.1522173,0
+ORI.US,D,20091210,000000,4.60475,4.64823,4.54771,4.5741,5104102.9312511,0
+ORI.US,D,20091211,000000,4.56537,4.60475,4.52579,4.57837,3872867.7403386,0
+ORI.US,D,20091214,000000,4.6003,4.61358,4.53871,4.61358,2606389.1386714,0
+ORI.US,D,20091215,000000,4.60922,4.61785,4.55617,4.5609,3087775.3134983,0
+ORI.US,D,20091216,000000,4.59146,4.6003,4.52124,4.53871,2103050.2403807,0
+ORI.US,D,20091217,000000,4.50815,4.52579,4.4118,4.41626,3123098.3801095,0
+ORI.US,D,20091218,000000,4.42936,4.47321,4.40743,4.47321,3163694.8797035,0
+ORI.US,D,20091221,000000,4.49504,4.54326,4.48195,4.54326,1582906.1092411,0
+ORI.US,D,20091222,000000,4.52579,4.56936,4.48195,4.50815,2495314.4290119,0
+ORI.US,D,20091223,000000,4.5126,4.53871,4.46447,4.46447,2380920.0077135,0
+ORI.US,D,20091224,000000,4.46875,4.47758,4.45566,4.47758,1371316.4730533,0
+ORI.US,D,20091228,000000,4.47321,4.49932,4.44264,4.45566,1422613.7681731,0
+ORI.US,D,20091229,000000,4.47321,4.49504,4.45138,4.46875,2070380.5749334,0
+ORI.US,D,20091230,000000,4.44264,4.47321,4.43391,4.46447,3002860.0176673,0
+ORI.US,D,20091231,000000,4.45138,4.47758,4.39415,4.3987,5914933.8875976,0
+ORI.US,D,20100104,000000,4.438,4.46447,4.40743,4.45138,6022203.4154662,0
+ORI.US,D,20100105,000000,4.45138,4.47321,4.41626,4.43391,3311488.7863231,0
+ORI.US,D,20100106,000000,4.42936,4.438,4.38988,4.438,2682271.0298094,0
+ORI.US,D,20100107,000000,4.44264,4.54771,4.3987,4.53026,3764612.2021389,0
+ORI.US,D,20100108,000000,4.49504,4.53871,4.45992,4.52579,1861433.5756048,0
+ORI.US,D,20100111,000000,4.52579,4.56936,4.50815,4.53471,2032406.2600193,0
+ORI.US,D,20100112,000000,4.5126,4.56537,4.45992,4.48639,3706969.3492659,0
+ORI.US,D,20100113,000000,4.5126,4.58702,4.48195,4.57837,2961442.2016076,0
+ORI.US,D,20100114,000000,4.54771,4.63532,4.50815,4.62668,1895516.5942886,0
+ORI.US,D,20100115,000000,4.61358,4.62222,4.53471,4.54326,1760885.2797313,0
+ORI.US,D,20100119,000000,4.53871,4.65288,4.52124,4.65288,1868651.0420569,0
+ORI.US,D,20100120,000000,4.62668,4.73165,4.60475,4.72748,3334698.7806022,0
+ORI.US,D,20100121,000000,4.76231,4.77123,4.69672,4.73165,4240326.6647008,0
+ORI.US,D,20100122,000000,4.74048,4.78414,4.60922,4.66143,3229533.6743465,0
+ORI.US,D,20100125,000000,4.71446,4.73612,4.60922,4.62668,3202974.9048052,0
+ORI.US,D,20100126,000000,4.63077,4.76696,4.63077,4.6748,2517283.2989332,0
+ORI.US,D,20100127,000000,4.65724,4.74048,4.60922,4.70992,6700137.1867787,0
+ORI.US,D,20100128,000000,4.72748,4.72748,4.61785,4.63532,3786469.1232891,0
+ORI.US,D,20100129,000000,4.63077,4.72292,4.60922,4.6396,4023955.5242653,0
+ORI.US,D,20100201,000000,4.66606,4.70992,4.62222,4.70992,4014785.4128998,0
+ORI.US,D,20100202,000000,4.71847,4.80189,4.68781,4.80189,3017886.9873425,0
+ORI.US,D,20100203,000000,4.76696,4.79725,4.68781,4.71446,1949127.1385369,0
+ORI.US,D,20100204,000000,4.66606,4.73165,4.59593,4.60475,3943097.2949605,0
+ORI.US,D,20100205,000000,4.61358,4.65724,4.47758,4.5741,3981945.6714347,0
+ORI.US,D,20100208,000000,4.53026,4.6003,4.48195,4.49058,1969457.6812486,0
+ORI.US,D,20100209,000000,4.55617,4.60475,4.45992,4.48195,2491411.2920461,0
+ORI.US,D,20100210,000000,4.48195,4.56936,4.44683,4.55617,2446011.7595947,0
+ORI.US,D,20100211,000000,4.53471,4.5741,4.47758,4.5609,2589621.5808899,0
+ORI.US,D,20100212,000000,4.5126,4.59146,4.46447,4.59146,2053321.3044884,0
+ORI.US,D,20100216,000000,4.63077,4.74048,4.59146,4.73612,3369356.6131692,0
+ORI.US,D,20100217,000000,4.74048,4.77569,4.72748,4.77569,1942070.060228,0
+ORI.US,D,20100218,000000,4.77123,4.88066,4.73612,4.88066,3279912.7742563,0
+ORI.US,D,20100219,000000,4.88066,4.95508,4.82354,4.94644,2662588.4982541,0
+ORI.US,D,20100222,000000,4.96363,4.97264,4.91987,4.92898,1991596.6271878,0
+ORI.US,D,20100223,000000,4.90678,5.05151,4.90678,4.91987,4502790.5588249,0
+ORI.US,D,20100224,000000,4.94644,4.95972,4.88522,4.88522,3631587.9983069,0
+ORI.US,D,20100225,000000,4.83273,4.96363,4.82791,4.92898,3796082.7240176,0
+ORI.US,D,20100226,000000,4.94179,4.95508,4.89386,4.94644,3105285.6083197,0
+ORI.US,D,20100301,000000,4.95972,5.04306,4.94644,5.02532,2299244.7676649,0
+ORI.US,D,20100302,000000,5.04724,5.07353,4.96836,5.05151,3900543.8447312,0
+ORI.US,D,20100303,000000,5.01639,5.10409,4.98164,5.09973,4314508.8720911,0
+ORI.US,D,20100304,000000,5.10846,5.13939,4.99019,5.01211,4557673.4439152,0
+ORI.US,D,20100305,000000,5.04724,5.06025,4.96836,4.99883,4129130.3183955,0
+ORI.US,D,20100308,000000,4.97264,5.03832,4.97264,5.00311,1983058.3805213,0
+ORI.US,D,20100309,000000,4.99456,5.06897,4.97264,5.05151,1826733.7622487,0
+ORI.US,D,20100310,000000,5.04306,5.16104,5.04306,5.13939,3101358.7898831,0
+ORI.US,D,20100311,000000,5.10846,5.2179,5.09973,5.20479,2445466.0093349,0
+ORI.US,D,20100312,000000,5.21343,5.24818,5.1786,5.23099,4785678.6451136,0
+ORI.US,D,20100315,000000,5.24382,5.27539,5.1786,5.26601,3233556.2950969,0
+ORI.US,D,20100316,000000,5.27948,5.3014,5.24001,5.27039,1211566.6529536,0
+ORI.US,D,20100317,000000,5.29231,5.40666,5.27539,5.38418,2345848.8258374,0
+ORI.US,D,20100318,000000,5.36244,5.39719,5.34042,5.3931,2983805.0450891,0
+ORI.US,D,20100319,000000,5.3931,5.41921,5.31014,5.36699,6517573.498821,0
+ORI.US,D,20100322,000000,5.32761,5.3448,5.25264,5.25264,2952272.090242,0
+ORI.US,D,20100323,000000,5.24818,5.31916,5.23535,5.29231,2985645.7412313,0
+ORI.US,D,20100324,000000,5.26155,5.44159,5.26155,5.42822,4373362.7092682,0
+ORI.US,D,20100325,000000,5.46826,5.48508,5.3448,5.3448,5215245.4560317,0
+ORI.US,D,20100326,000000,5.37564,5.48508,5.36699,5.43704,3893670.8360367,0
+ORI.US,D,20100329,000000,5.45487,5.47272,5.40165,5.45024,1731148.887376,0
+ORI.US,D,20100330,000000,5.44559,5.47653,5.3931,5.3931,2487144.3215738,0
+ORI.US,D,20100331,000000,5.38864,5.58625,5.36699,5.5553,4601710.2153633,0
+ORI.US,D,20100401,000000,5.59915,5.65192,5.58625,5.62107,3718864.9826384,0
+ORI.US,D,20100405,000000,5.63408,5.69549,5.63408,5.68657,4114427.3542986,0
+ORI.US,D,20100406,000000,5.65601,5.78328,5.65601,5.77855,4431655.7261589,0
+ORI.US,D,20100407,000000,5.74872,5.92848,5.74872,5.83196,8585010.0363575,0
+ORI.US,D,20100408,000000,5.80948,5.81803,5.74482,5.79256,3611844.1102135,0
+ORI.US,D,20100409,000000,5.80948,5.8484,5.77473,5.82648,4017158.9421357,0
+ORI.US,D,20100412,000000,5.82648,5.89755,5.79666,5.86689,3186439.85601,0
+ORI.US,D,20100413,000000,5.86689,5.88454,5.82648,5.86689,3660895.9713261,0
+ORI.US,D,20100414,000000,5.90126,6.2343,5.89755,6.2343,6992498.9378319,0
+ORI.US,D,20100415,000000,6.19055,6.2514,6.18684,6.22149,4295458.205235,0
+ORI.US,D,20100416,000000,6.20784,6.288,6.01051,6.01571,6178107.1494163,0
+ORI.US,D,20100419,000000,6.00708,6.10815,5.92848,6.08028,9285244.2181831,0
+ORI.US,D,20100420,000000,6.08446,6.21238,6.07601,6.13305,4769697.9580221,0
+ORI.US,D,20100421,000000,6.12478,6.15618,5.96601,6.02891,5314837.8816279,0
+ORI.US,D,20100422,000000,5.99305,6.56828,5.90516,6.5079,15297503.568759,0
+ORI.US,D,20100423,000000,6.78985,6.85228,6.57665,6.70067,5000053.0069855,0
+ORI.US,D,20100426,000000,6.58082,6.64595,6.53669,6.55397,3749458.2136656,0
+ORI.US,D,20100427,000000,6.53976,6.6022,6.31336,6.34932,5938985.6505219,0
+ORI.US,D,20100428,000000,6.41036,6.66416,6.38648,6.64595,8046103.7217337,0
+ORI.US,D,20100429,000000,6.678,6.7905,6.53976,6.69881,4302010.4376428,0
+ORI.US,D,20100430,000000,6.68088,6.68497,6.56309,6.5759,4608529.4025333,0
+ORI.US,D,20100503,000000,6.62096,6.66416,6.56828,6.65143,3059129.345232,0
+ORI.US,D,20100504,000000,6.58082,6.58082,6.41491,6.41491,8216792.2284982,0
+ORI.US,D,20100505,000000,6.33994,6.46256,6.17699,6.20357,11275446.867883,0
+ORI.US,D,20100506,000000,6.18684,6.33046,5.62517,6.0238,9883650.2282795,0
+ORI.US,D,20100507,000000,6.03281,6.06829,5.79256,5.85267,8717919.0621269,0
+ORI.US,D,20100510,000000,6.12087,6.21238,5.97605,6.20784,5898396.6859414,0
+ORI.US,D,20100511,000000,6.13695,6.29191,6.10304,6.1611,4862121.3565383,0
+ORI.US,D,20100512,000000,6.19055,6.24769,6.14586,6.22594,2725455.2683073,0
+ORI.US,D,20100513,000000,6.22594,6.25679,6.14123,6.15618,2628581.9061353,0
+ORI.US,D,20100514,000000,6.10815,6.14586,5.97605,6.01952,4299281.6863443,0
+ORI.US,D,20100517,000000,6.05882,6.13695,5.94548,6.08446,3235156.9472393,0
+ORI.US,D,20100518,000000,6.12478,6.15618,5.98571,5.99807,4073986.937126,0
+ORI.US,D,20100519,000000,5.96601,6.11633,5.88055,6.07266,5853570.8909424,0
+ORI.US,D,20100520,000000,5.98571,6.00708,5.66437,5.66437,5041954.1403364,0
+ORI.US,D,20100521,000000,5.59506,5.84051,5.57296,5.82648,4695169.1400132,0
+ORI.US,D,20100524,000000,5.8223,5.9609,5.79666,5.82648,5071109.2602256,0
+ORI.US,D,20100525,000000,5.68239,5.85267,5.62107,5.82648,5463171.0799242,0
+ORI.US,D,20100526,000000,5.86689,5.94037,5.78802,5.83651,6654942.1761208,0
+ORI.US,D,20100527,000000,5.9609,6.24769,5.86187,6.23858,7069700.5327537,0
+ORI.US,D,20100528,000000,6.24304,6.24304,6.03281,6.07266,5727382.0207377,0
+ORI.US,D,20100601,000000,6.05111,6.11633,5.86689,5.87535,3664386.8354132,0
+ORI.US,D,20100602,000000,5.91371,6.00299,5.77473,6.00299,2910644.3702362,0
+ORI.US,D,20100603,000000,5.97103,6.08948,5.97103,6.05882,3261769.5383052,0
+ORI.US,D,20100604,000000,5.93731,5.97103,5.72132,5.73981,3851312.2197265,0
+ORI.US,D,20100607,000000,5.77,5.77473,5.57296,5.57296,3462001.7563667,0
+ORI.US,D,20100608,000000,5.59915,5.64318,5.43277,5.63408,4249478.476748,0
+ORI.US,D,20100609,000000,5.68657,5.7609,5.60408,5.65601,5664458.1998684,0
+ORI.US,D,20100610,000000,5.74482,5.7609,5.5553,5.60789,6689456.8434322,0
+ORI.US,D,20100611,000000,5.55986,5.80028,5.55986,5.79666,5036786.197542,0
+ORI.US,D,20100614,000000,5.8223,5.90516,5.79256,5.80948,2687261.3615726,0
+ORI.US,D,20100615,000000,5.88055,5.97605,5.8132,5.96601,4046149.3681596,0
+ORI.US,D,20100616,000000,5.90516,5.96601,5.80465,5.84051,3684940.1992369,0
+ORI.US,D,20100617,000000,5.85685,5.88946,5.78328,5.80028,2023824.956133,0
+ORI.US,D,20100618,000000,5.81803,5.83196,5.78328,5.80465,3270284.1035009,0
+ORI.US,D,20100621,000000,5.88946,5.90916,5.72132,5.74872,2475835.3428197,0
+ORI.US,D,20100622,000000,5.74482,5.80465,5.66921,5.66921,3192480.7839338,0
+ORI.US,D,20100623,000000,5.64774,5.71305,5.58625,5.63408,3133418.1192411,0
+ORI.US,D,20100624,000000,5.61615,5.61615,5.48981,5.5553,3995388.135425,0
+ORI.US,D,20100625,000000,5.5553,5.62517,5.5071,5.62107,3946716.2542763,0
+ORI.US,D,20100628,000000,5.60789,5.65192,5.58625,5.60789,3532687.7175174,0
+ORI.US,D,20100629,000000,5.51155,5.55986,5.37118,5.40666,3713915.5552339,0
+ORI.US,D,20100630,000000,5.47132,5.55168,5.38539,5.39357,4381892.3444908,0
+ORI.US,D,20100701,000000,5.33671,5.33671,5.16104,5.3014,4281937.1618187,0
+ORI.US,D,20100702,000000,5.32334,5.37118,5.24001,5.27539,2248434.0191276,0
+ORI.US,D,20100706,000000,5.34042,5.39719,5.22663,5.28404,2995806.16865,0
+ORI.US,D,20100707,000000,5.30559,5.53292,5.30559,5.52419,3229635.9352433,0
+ORI.US,D,20100708,000000,5.5553,5.62107,5.47272,5.5422,2598585.0176009,0
+ORI.US,D,20100709,000000,5.5161,5.63408,5.5161,5.63019,2404296.8487189,0
+ORI.US,D,20100712,000000,5.58625,5.64318,5.5071,5.53849,1913346.5889664,0
+ORI.US,D,20100713,000000,5.62107,5.68239,5.57677,5.68239,3830826.6710238,0
+ORI.US,D,20100714,000000,5.66437,5.72132,5.63864,5.68657,4137162.6427306,0
+ORI.US,D,20100715,000000,5.69549,5.69977,5.52846,5.66437,2971457.3109098,0
+ORI.US,D,20100716,000000,5.63408,5.66084,5.48052,5.51155,4759173.6970969,0
+ORI.US,D,20100719,000000,5.5161,5.5553,5.42822,5.53292,2841223.2149143,0
+ORI.US,D,20100720,000000,5.45487,5.63864,5.41921,5.63019,5070099.5684237,0
+ORI.US,D,20100721,000000,5.65192,5.70395,5.53849,5.55048,4524902.5940018,0
+ORI.US,D,20100722,000000,5.5422,5.61615,5.47653,5.5161,6384195.1493569,0
+ORI.US,D,20100723,000000,5.48052,5.55048,5.44559,5.53292,3992379.5121985,0
+ORI.US,D,20100726,000000,5.52084,5.60789,5.44559,5.59915,6282456.3213587,0
+ORI.US,D,20100727,000000,5.62107,5.65601,5.55986,5.65601,4777457.9454425,0
+ORI.US,D,20100728,000000,5.67802,5.67802,5.52846,5.55986,4873416.341696,0
+ORI.US,D,20100729,000000,5.59506,5.64318,5.43277,5.46826,7951336.9340355,0
+ORI.US,D,20100730,000000,5.39719,5.51155,5.3931,5.48052,3366581.5753595,0
+ORI.US,D,20100802,000000,5.57677,5.57677,5.49417,5.55048,3911168.2136921,0
+ORI.US,D,20100803,000000,5.53849,5.5422,5.44559,5.44559,4079141.9627545,0
+ORI.US,D,20100804,000000,5.48508,5.5553,5.46342,5.5422,3456117.9872948,0
+ORI.US,D,20100805,000000,5.52084,5.67802,5.51155,5.66084,4505121.0308412,0
+ORI.US,D,20100806,000000,5.58625,5.69549,5.57677,5.69149,4567500.1778813,0
+ORI.US,D,20100809,000000,5.72132,5.75262,5.66437,5.72132,2115632.6364075,0
+ORI.US,D,20100810,000000,5.66437,5.67802,5.60408,5.63864,2942029.8541059,0
+ORI.US,D,20100811,000000,5.58625,5.59108,5.47653,5.47653,4029020.1297325,0
+ORI.US,D,20100812,000000,5.35344,5.49845,5.35344,5.45024,2454065.6125395,0
+ORI.US,D,20100813,000000,5.41921,5.49417,5.41921,5.45487,2365419.4086215,0
+ORI.US,D,20100816,000000,5.40666,5.48052,5.39719,5.45487,1591596.1326071,0
+ORI.US,D,20100817,000000,5.52084,5.52084,5.44159,5.45888,2770320.8912346,0
+ORI.US,D,20100818,000000,5.45888,5.54723,5.41512,5.5161,2178903.0678954,0
+ORI.US,D,20100819,000000,5.46826,5.49845,5.45024,5.45487,2708644.653306,0
+ORI.US,D,20100820,000000,5.42414,5.50208,5.41084,5.47272,1907979.5065307,0
+ORI.US,D,20100823,000000,5.48981,5.5422,5.43277,5.43704,2147074.0946628,0
+ORI.US,D,20100824,000000,5.36244,5.43277,5.33235,5.35817,3160367.6330511,0
+ORI.US,D,20100825,000000,5.31423,5.42414,5.30559,5.40666,2511018.4734668,0
+ORI.US,D,20100826,000000,5.43704,5.5071,5.42414,5.45888,3316457.5894765,0
+ORI.US,D,20100827,000000,5.52419,5.59108,5.45024,5.59108,2332022.0761613,0
+ORI.US,D,20100830,000000,5.59915,5.60789,5.52419,5.52419,3780929.8119747,0
+ORI.US,D,20100831,000000,5.57416,5.70934,5.55585,5.68313,4360011.7418699,0
+ORI.US,D,20100901,000000,5.66084,5.68239,5.52084,5.66084,3148041.4274816,0
+ORI.US,D,20100902,000000,5.66437,5.68657,5.63019,5.67802,2530758.0558382,0
+ORI.US,D,20100903,000000,5.72132,5.73981,5.68657,5.72132,2111422.7167513,0
+ORI.US,D,20100907,000000,5.69977,5.7609,5.59108,5.59506,2660599.2547041,0
+ORI.US,D,20100908,000000,5.60408,5.68239,5.59506,5.66437,1808759.525885,0
+ORI.US,D,20100909,000000,5.69149,5.75597,5.66921,5.70822,1811846.7285375,0
+ORI.US,D,20100910,000000,5.71695,5.74482,5.67301,5.71695,1138161.6283788,0
+ORI.US,D,20100913,000000,5.7609,5.8484,5.71305,5.83651,2527536.2993743,0
+ORI.US,D,20100914,000000,5.8132,5.88055,5.78328,5.8484,2826559.002315,0
+ORI.US,D,20100915,000000,5.82648,5.93731,5.80465,5.88454,3376897.0087691,0
+ORI.US,D,20100916,000000,5.88454,5.94037,5.86689,5.90916,1622021.4404774,0
+ORI.US,D,20100917,000000,5.93731,5.9609,5.88946,5.89262,2286165.0607505,0
+ORI.US,D,20100920,000000,5.89755,5.91864,5.86187,5.90126,4747538.5599036,0
+ORI.US,D,20100921,000000,5.89262,5.93731,5.86689,5.87535,3854377.8937692,0
+ORI.US,D,20100922,000000,5.87535,5.91371,5.85267,5.88055,5179531.6451518,0
+ORI.US,D,20100923,000000,5.82648,5.91864,5.82648,5.85267,3067563.1781407,0
+ORI.US,D,20100924,000000,5.93313,5.97103,5.88454,5.97103,2689605.8271853,0
+ORI.US,D,20100927,000000,5.94037,6.02891,5.92848,5.98571,2217015.1659127,0
+ORI.US,D,20100928,000000,6.01952,6.07601,5.96601,6.03718,3753115.9244791,0
+ORI.US,D,20100929,000000,6.0238,6.10304,6.00708,6.06829,1985737.6160171,0
+ORI.US,D,20100930,000000,6.19381,6.2514,6.11382,6.15944,9200836.9975446,0
+ORI.US,D,20101001,000000,6.06393,6.12087,5.95496,5.98923,4276195.4815717,0
+ORI.US,D,20101004,000000,5.98571,6.09858,5.93313,6.01571,7796653.8722639,0
+ORI.US,D,20101005,000000,6.06829,6.09403,5.90916,6.00299,5253609.4387843,0
+ORI.US,D,20101006,000000,6.01051,6.06393,5.98923,6.03281,2513796.740568,0
+ORI.US,D,20101007,000000,6.04238,6.05882,5.93731,5.95793,2800638.5560557,0
+ORI.US,D,20101008,000000,5.95793,5.98106,5.89755,5.94957,2889332.1229153,0
+ORI.US,D,20101011,000000,5.9609,6.06829,5.94037,5.9609,2262439.4562655,0
+ORI.US,D,20101012,000000,5.95793,6.01051,5.90126,5.99305,3610085.2227887,0
+ORI.US,D,20101013,000000,6.03281,6.12087,5.99305,6.07601,4106086.0944122,0
+ORI.US,D,20101014,000000,6.08028,6.14123,6.02891,6.06829,3571599.6033906,0
+ORI.US,D,20101015,000000,6.11178,6.12989,6.04238,6.09858,2661526.061358,0
+ORI.US,D,20101018,000000,6.10815,6.21238,6.09858,6.18229,3592409.1576715,0
+ORI.US,D,20101019,000000,6.11633,6.17699,6.09858,6.11633,3036927.9663243,0
+ORI.US,D,20101020,000000,6.15098,6.16445,6.05445,6.09403,3614469.5241847,0
+ORI.US,D,20101021,000000,6.10815,6.16956,6.06829,6.09858,2572277.0563643,0
+ORI.US,D,20101022,000000,6.12478,6.16445,6.09858,6.12478,2167912.7125669,0
+ORI.US,D,20101025,000000,6.17355,6.19528,6.08948,6.09403,2944833.9555389,0
+ORI.US,D,20101026,000000,6.06393,6.15618,6.05111,6.10815,2697490.6805429,0
+ORI.US,D,20101027,000000,6.06393,6.11178,6.05111,6.07601,2264757.0111159,0
+ORI.US,D,20101028,000000,5.87535,6.06829,5.66921,5.69549,10667420.798475,0
+ORI.US,D,20101029,000000,5.78914,5.88176,5.74798,5.87172,5294687.1028084,0
+ORI.US,D,20101101,000000,5.79256,5.83196,5.62107,5.67802,4621864.2234743,0
+ORI.US,D,20101102,000000,5.81189,5.81189,5.72253,5.75782,3632129.4428446,0
+ORI.US,D,20101103,000000,5.67301,5.70395,5.62107,5.70395,5177510.1086868,0
+ORI.US,D,20101104,000000,5.74872,5.76516,5.68657,5.74872,5955675.705308,0
+ORI.US,D,20101105,000000,5.73516,5.77,5.68657,5.71695,3567219.6077166,0
+ORI.US,D,20101108,000000,5.69149,5.7267,5.63408,5.65192,3554627.5238155,0
+ORI.US,D,20101109,000000,5.66437,5.69149,5.58625,5.58625,5132709.0715891,0
+ORI.US,D,20101110,000000,5.58625,5.65192,5.5161,5.65192,4529996.2630922,0
+ORI.US,D,20101111,000000,5.6129,5.66437,5.60408,5.62517,2860468.7156896,0
+ORI.US,D,20101112,000000,5.59506,5.61615,5.56469,5.56469,2883609.8184172,0
+ORI.US,D,20101115,000000,5.58178,5.6129,5.52846,5.54723,3314847.2494597,0
+ORI.US,D,20101116,000000,5.52419,5.52419,5.44159,5.48508,4112402.5885422,0
+ORI.US,D,20101117,000000,5.49845,5.54723,5.45024,5.51155,3119660.2611165,0
+ORI.US,D,20101118,000000,5.5553,5.61615,5.53849,5.60408,2253737.5921641,0
+ORI.US,D,20101119,000000,5.57677,5.63019,5.54723,5.59506,2606145.8653802,0
+ORI.US,D,20101122,000000,5.56469,5.63019,5.54723,5.61615,3605773.0422359,0
+ORI.US,D,20101123,000000,5.59108,5.62107,5.49417,5.49417,2994004.2240055,0
+ORI.US,D,20101124,000000,5.5161,5.60789,5.49417,5.60789,1660019.4368624,0
+ORI.US,D,20101126,000000,5.55048,5.57677,5.51155,5.52084,755128.90765131,0
+ORI.US,D,20101129,000000,5.50208,5.56823,5.46826,5.5553,1761413.807103,0
+ORI.US,D,20101130,000000,5.60166,5.66437,5.58828,5.62888,2493224.0009955,0
+ORI.US,D,20101201,000000,5.59506,5.67301,5.57677,5.66084,2483148.6115857,0
+ORI.US,D,20101202,000000,5.64318,5.69149,5.57677,5.67802,2961177.3997064,0
+ORI.US,D,20101203,000000,5.67802,5.69149,5.57677,5.63408,2489825.7099306,0
+ORI.US,D,20101206,000000,5.6129,5.65192,5.59108,5.63864,1656596.3878964,0
+ORI.US,D,20101207,000000,5.67301,5.72132,5.60789,5.62107,1338338.9484852,0
+ORI.US,D,20101208,000000,5.63019,5.69149,5.60789,5.67301,1531168.5540498,0
+ORI.US,D,20101209,000000,5.69549,5.69549,5.63019,5.67301,1923695.3917212,0
+ORI.US,D,20101210,000000,5.67802,5.80465,5.67802,5.80465,1942361.7728916,0
+ORI.US,D,20101213,000000,5.80948,5.86187,5.79256,5.82648,1729324.3376913,0
+ORI.US,D,20101214,000000,5.84488,5.88454,5.83651,5.87535,2400570.2463539,0
+ORI.US,D,20101215,000000,5.93313,5.97605,5.86187,5.88454,3140256.6821599,0
+ORI.US,D,20101216,000000,5.97178,6.01952,5.94548,5.98571,1617541.3367676,0
+ORI.US,D,20101217,000000,5.88454,5.91864,5.84488,5.88946,3125289.9925923,0
+ORI.US,D,20101220,000000,5.88454,5.92848,5.86187,5.87107,2141512.1783081,0
+ORI.US,D,20101221,000000,5.88454,5.97103,5.86689,5.9609,2025341.646697,0
+ORI.US,D,20101222,000000,5.98106,6.05882,5.9609,6.01051,2320198.5636318,0
+ORI.US,D,20101223,000000,6.0238,6.02891,5.96601,6.00299,1585252.7277148,0
+ORI.US,D,20101227,000000,5.97103,6.01051,5.94037,6.01051,1555365.6350906,0
+ORI.US,D,20101228,000000,6.02891,6.02891,5.90916,5.92848,1562726.2667983,0
+ORI.US,D,20101229,000000,6.01628,6.08836,6.00708,6.0487,797352.97014992,0
+ORI.US,D,20101230,000000,6.06699,6.11178,6.02519,6.09746,1187406.1705495,0
+ORI.US,D,20101231,000000,6.07406,6.14391,6.04238,6.05984,1563568.0354434,0
+ORI.US,D,20110103,000000,6.01051,6.09858,6.00299,6.06393,1902191.5397726,0
+ORI.US,D,20110104,000000,6.06393,6.09403,5.97103,6.04758,1931495.2070698,0
+ORI.US,D,20110105,000000,6.0238,6.09858,6.00708,6.03718,1912509.1260431,0
+ORI.US,D,20110106,000000,6.03718,6.06393,5.98923,6.00299,1150440.4710067,0
+ORI.US,D,20110107,000000,6.01952,6.02891,5.89755,5.91371,2124274.2204012,0
+ORI.US,D,20110110,000000,5.90126,5.90126,5.75597,5.76516,6421389.0521642,0
+ORI.US,D,20110111,000000,5.77855,5.8223,5.7609,5.80465,2737700.74159,0
+ORI.US,D,20110112,000000,5.86187,5.88055,5.74482,5.80465,2743279.8808326,0
+ORI.US,D,20110113,000000,5.8132,5.8132,5.74872,5.7609,1723148.8559558,0
+ORI.US,D,20110114,000000,5.75597,5.79666,5.74482,5.78328,3471674.5607722,0
+ORI.US,D,20110118,000000,5.87357,5.90461,5.80213,5.84664,8480172.1649714,0
+ORI.US,D,20110119,000000,5.83874,5.85564,5.78532,5.79006,2575169.4250977,0
+ORI.US,D,20110120,000000,5.70822,5.76516,5.68239,5.69549,2129340.9787294,0
+ORI.US,D,20110121,000000,5.71695,5.72132,5.64318,5.64774,3811266.8525447,0
+ORI.US,D,20110124,000000,5.65601,5.67802,5.63019,5.63408,3271834.16341,0
+ORI.US,D,20110125,000000,5.61615,5.67802,5.59506,5.63019,3624493.2449309,0
+ORI.US,D,20110126,000000,5.66437,5.67802,5.58625,5.6129,4763441.7439997,0
+ORI.US,D,20110127,000000,5.7267,5.7267,5.55048,5.59108,9070327.335343,0
+ORI.US,D,20110128,000000,5.59506,5.60789,5.42822,5.46826,7313651.9752678,0
+ORI.US,D,20110131,000000,5.55884,5.56347,5.42766,5.43667,5705793.1307801,0
+ORI.US,D,20110201,000000,5.37564,5.43704,5.33235,5.39719,7482909.9059078,0
+ORI.US,D,20110202,000000,5.37118,5.41921,5.32334,5.37118,2678250.56192,0
+ORI.US,D,20110203,000000,5.43379,5.4559,5.38065,5.4205,2846718.3925784,0
+ORI.US,D,20110204,000000,5.34042,5.37118,5.32334,5.35817,4592443.2252533,0
+ORI.US,D,20110207,000000,5.34916,5.43277,5.34916,5.43277,5779912.905202,0
+ORI.US,D,20110208,000000,5.45487,5.5422,5.42822,5.53292,4934083.964253,0
+ORI.US,D,20110209,000000,5.49845,5.54723,5.48508,5.53849,4304932.9464299,0
+ORI.US,D,20110210,000000,5.5711,5.5986,5.54927,5.56794,2541309.2275257,0
+ORI.US,D,20110211,000000,5.54519,5.75782,5.54519,5.70051,5710782.3861129,0
+ORI.US,D,20110214,000000,5.61615,5.62517,5.55048,5.57677,5469933.2162781,0
+ORI.US,D,20110215,000000,5.56469,5.59108,5.55048,5.56823,2859073.6617713,0
+ORI.US,D,20110216,000000,5.6783,5.73609,5.66437,5.66437,3697310.5384566,0
+ORI.US,D,20110218,000000,5.7177,5.72253,5.64318,5.70868,4589657.4231388,0
+ORI.US,D,20110222,000000,5.64318,5.66437,5.53598,5.54035,2895809.0051887,0
+ORI.US,D,20110223,000000,5.54927,5.58996,5.46064,5.46064,3598005.5198021,0
+ORI.US,D,20110224,000000,5.46511,5.50913,5.36244,5.42952,3651297.4406245,0
+ORI.US,D,20110225,000000,5.4467,5.56794,5.42952,5.56794,2589907.9114008,0
+ORI.US,D,20110228,000000,5.5161,5.5292,5.46166,5.47606,3532376.6291051,0
+ORI.US,D,20110301,000000,5.48229,5.49158,5.3448,5.35817,2797474.9268382,0
+ORI.US,D,20110302,000000,5.32268,5.34006,5.16679,5.21595,10891448.589004,0
+ORI.US,D,20110303,000000,5.2649,5.3984,5.2649,5.32705,9256811.3831543,0
+ORI.US,D,20110304,000000,5.33188,5.3761,5.30439,5.36699,7740145.5771299,0
+ORI.US,D,20110307,000000,5.38474,5.41587,5.32268,5.36699,4843142.8105251,0
+ORI.US,D,20110308,000000,5.39357,5.4559,5.37174,5.42478,4916072.0528221,0
+ORI.US,D,20110309,000000,5.43379,5.46974,5.38474,5.42952,3914345.836506,0
+ORI.US,D,20110310,000000,5.3892,5.42478,5.31377,5.40286,4398646.9851065,0
+ORI.US,D,20110311,000000,5.35817,5.42478,5.30002,5.42478,6495980.3031416,0
+ORI.US,D,20110314,000000,5.35817,5.3984,5.32268,5.3892,3710826.1997205,0
+ORI.US,D,20110315,000000,5.27819,5.41587,5.23823,5.38065,4787636.6721795,0
+ORI.US,D,20110316,000000,5.3761,5.41587,5.3448,5.36244,6713281.4795225,0
+ORI.US,D,20110317,000000,5.42599,5.43945,5.3761,5.42989,3149957.4737583,0
+ORI.US,D,20110318,000000,5.4559,5.67375,5.42952,5.47764,6012694.2284955,0
+ORI.US,D,20110321,000000,5.50467,5.53598,5.49158,5.53598,2662476.549483,0
+ORI.US,D,20110322,000000,5.5265,5.54519,5.47439,5.48229,3731818.747185,0
+ORI.US,D,20110323,000000,5.46974,5.51862,5.3984,5.50058,4274918.8350076,0
+ORI.US,D,20110324,000000,5.51424,5.51862,5.3984,5.42952,5671251.5527065,0
+ORI.US,D,20110325,000000,5.45126,5.51424,5.42952,5.47764,3453532.4012518,0
+ORI.US,D,20110328,000000,5.47764,5.54519,5.46974,5.51424,2799257.4957338,0
+ORI.US,D,20110329,000000,5.51862,5.54927,5.48229,5.53598,1621048.3473122,0
+ORI.US,D,20110330,000000,5.54519,5.55884,5.52307,5.55391,1635166.8096518,0
+ORI.US,D,20110331,000000,5.54016,5.64318,5.53022,5.64318,3993129.7842517,0
+ORI.US,D,20110401,000000,5.66084,5.77594,5.62953,5.77594,6426788.4275145,0
+ORI.US,D,20110404,000000,5.77185,5.80213,5.75319,5.7804,3867861.2621181,0
+ORI.US,D,20110405,000000,5.7804,5.85564,5.76684,5.82472,3184139.5240475,0
+ORI.US,D,20110406,000000,5.82118,5.89635,5.82118,5.89635,3641909.8902994,0
+ORI.US,D,20110407,000000,5.86903,5.90461,5.82118,5.84664,4160858.1071618,0
+ORI.US,D,20110408,000000,5.85156,5.86485,5.72782,5.74584,2185403.6316395,0
+ORI.US,D,20110411,000000,5.72782,5.77185,5.71369,5.74092,1214680.7663684,0
+ORI.US,D,20110412,000000,5.70051,5.79118,5.68723,5.77316,2098030.8449942,0
+ORI.US,D,20110413,000000,5.7804,5.7804,5.69149,5.72253,1889330.3482482,0
+ORI.US,D,20110414,000000,5.70051,5.73229,5.67375,5.70051,1749680.7147349,0
+ORI.US,D,20110415,000000,5.74092,5.76684,5.70534,5.75012,2010743.0963577,0
+ORI.US,D,20110418,000000,5.69149,5.71369,5.57528,5.64774,4462410.42176,0
+ORI.US,D,20110419,000000,5.65192,5.6783,5.54519,5.58996,1617259.3119786,0
+ORI.US,D,20110420,000000,5.64318,5.65601,5.5711,5.63864,2167979.4512575,0
+ORI.US,D,20110421,000000,5.64774,5.73229,5.59413,5.70051,1758981.07419,0
+ORI.US,D,20110425,000000,5.67375,5.75012,5.66437,5.70868,1601491.7581245,0
+ORI.US,D,20110426,000000,5.74584,5.80213,5.74584,5.77185,1917395.0440486,0
+ORI.US,D,20110427,000000,5.79489,5.84367,5.76684,5.81189,2861670.0121192,0
+ORI.US,D,20110428,000000,5.7804,5.79006,5.6157,5.70534,4804350.4084365,0
+ORI.US,D,20110429,000000,5.69493,5.69977,5.63353,5.63353,1972840.9022865,0
+ORI.US,D,20110502,000000,5.65192,5.67375,5.5801,5.64774,3924549.3211444,0
+ORI.US,D,20110503,000000,5.63297,5.70534,5.60556,5.70051,2240568.5415189,0
+ORI.US,D,20110504,000000,5.69614,5.70868,5.60278,5.6157,7093489.6466378,0
+ORI.US,D,20110505,000000,5.60166,5.62888,5.48406,5.52483,2214517.84717,0
+ORI.US,D,20110506,000000,5.57416,5.57872,5.50208,5.55168,1786395.6059729,0
+ORI.US,D,20110509,000000,5.54927,5.5801,5.49158,5.54927,1324896.484495,0
+ORI.US,D,20110510,000000,5.54927,5.58996,5.5265,5.55391,1799119.0143942,0
+ORI.US,D,20110511,000000,5.54723,5.59748,5.50208,5.53877,2844361.0097999,0
+ORI.US,D,20110512,000000,5.53115,5.58504,5.47439,5.56794,1565673.5334868,0
+ORI.US,D,20110513,000000,5.57872,5.58828,5.4978,5.54342,1905217.385887,0
+ORI.US,D,20110516,000000,5.50467,5.66921,5.49158,5.61216,2983316.3456455,0
+ORI.US,D,20110517,000000,5.60166,5.65127,5.56599,5.62405,3205154.6765524,0
+ORI.US,D,20110518,000000,5.6157,5.78532,5.58996,5.75782,6046171.2168121,0
+ORI.US,D,20110519,000000,5.78532,5.80707,5.73229,5.73609,2370123.4098737,0
+ORI.US,D,20110520,000000,5.71825,5.75912,5.69149,5.69149,1226249.1648712,0
+ORI.US,D,20110523,000000,5.64318,5.69614,5.5986,5.64774,1407790.243861,0
+ORI.US,D,20110524,000000,5.67301,5.67301,5.55585,5.55585,1905467.1177613,0
+ORI.US,D,20110525,000000,5.54723,5.56933,5.52483,5.56134,1243605.5301321,0
+ORI.US,D,20110526,000000,5.53338,5.56599,5.4978,5.55168,998728.35739445,0
+ORI.US,D,20110527,000000,5.56134,5.57416,5.52483,5.53338,3420609.7746388,0
+ORI.US,D,20110531,000000,5.57296,5.59692,5.50412,5.5265,4936435.9648791,0
+ORI.US,D,20110601,000000,5.52483,5.54342,5.42599,5.42989,5831617.0910479,0
+ORI.US,D,20110602,000000,5.42162,5.44792,5.41205,5.43945,2598621.6162376,0
+ORI.US,D,20110603,000000,5.38539,5.43945,5.38065,5.40797,6298186.2001456,0
+ORI.US,D,20110606,000000,5.39357,5.41633,5.3761,5.38539,3738877.9783549,0
+ORI.US,D,20110607,000000,5.3984,5.4349,5.38065,5.41633,1994226.346881,0
+ORI.US,D,20110608,000000,5.3984,5.4349,5.3761,5.38994,4149614.7906678,0
+ORI.US,D,20110609,000000,5.39357,5.40797,5.34006,5.36699,2358444.1390301,0
+ORI.US,D,20110610,000000,5.36244,5.38539,5.32195,5.36699,4446119.7226865,0
+ORI.US,D,20110613,000000,5.38065,5.42162,5.34414,5.38994,2172004.224869,0
+ORI.US,D,20110614,000000,5.4349,5.48406,5.40331,5.45701,2345413.9479185,0
+ORI.US,D,20110615,000000,5.43945,5.50208,5.41633,5.44383,5659609.9569302,0
+ORI.US,D,20110616,000000,5.43528,5.46342,5.3761,5.40331,2497919.3908038,0
+ORI.US,D,20110617,000000,5.42599,5.4349,5.35296,5.35296,4809366.5745315,0
+ORI.US,D,20110620,000000,5.35296,5.38994,5.32658,5.33142,6116944.3688326,0
+ORI.US,D,20110621,000000,5.35296,5.40797,5.33142,5.38065,3086620.3035798,0
+ORI.US,D,20110622,000000,5.37174,5.38994,5.34861,5.34861,2669168.7178547,0
+ORI.US,D,20110623,000000,5.31786,5.33569,5.24046,5.27261,2640344.0621267,0
+ORI.US,D,20110624,000000,5.28617,5.32658,5.21835,5.24046,2365825.2229172,0
+ORI.US,D,20110627,000000,5.23137,5.27708,5.23137,5.25431,2614359.0300379,0
+ORI.US,D,20110628,000000,5.26314,5.27708,5.21835,5.24502,1569169.7797264,0
+ORI.US,D,20110629,000000,5.27708,5.31275,5.24502,5.29055,3760461.4861599,0
+ORI.US,D,20110630,000000,5.31014,5.36199,5.27753,5.30076,2952469.0770221,0
+ORI.US,D,20110701,000000,5.32195,5.41633,5.30829,5.40797,2705433.661147,0
+ORI.US,D,20110705,000000,5.42989,5.43945,5.31275,5.34006,1989921.7013414,0
+ORI.US,D,20110706,000000,5.33068,5.45423,5.32612,5.41763,2397854.4122213,0
+ORI.US,D,20110707,000000,5.46166,5.50208,5.42989,5.50208,2246734.3353799,0
+ORI.US,D,20110708,000000,5.44792,5.47941,5.43945,5.46631,1729889.4636999,0
+ORI.US,D,20110711,000000,5.41205,5.44792,5.32658,5.33569,2625821.9383525,0
+ORI.US,D,20110712,000000,5.31786,5.41205,5.30829,5.31786,3236727.4593278,0
+ORI.US,D,20110713,000000,5.34414,5.40797,5.28617,5.30401,2652035.1737057,0
+ORI.US,D,20110714,000000,5.32658,5.32658,5.22273,5.22728,1713941.069523,0
+ORI.US,D,20110715,000000,5.24046,5.24994,5.18232,5.22273,1713293.0583665,0
+ORI.US,D,20110718,000000,5.18677,5.21343,4.98369,5.01092,4067578.9464042,0
+ORI.US,D,20110719,000000,5.02244,5.10056,4.99967,5.03646,4094164.6267078,0
+ORI.US,D,20110720,000000,5.04686,5.07391,5.01519,5.02457,1817998.5288021,0
+ORI.US,D,20110721,000000,5.01519,5.06926,4.97012,5.02885,4368216.2950836,0
+ORI.US,D,20110722,000000,5.01092,5.05588,4.80775,4.84853,6133068.2211797,0
+ORI.US,D,20110725,000000,4.82149,4.87547,4.77161,4.8437,6915252.1328295,0
+ORI.US,D,20110726,000000,4.85279,4.90325,4.82493,4.88513,7507997.1949659,0
+ORI.US,D,20110727,000000,4.85753,4.87101,4.78526,4.78526,6206315.0104721,0
+ORI.US,D,20110728,000000,4.81118,4.87565,4.80226,4.84341,6998417.1526796,0
+ORI.US,D,20110729,000000,4.79409,4.83627,4.67685,4.70982,6145882.0497625,0
+ORI.US,D,20110801,000000,4.74894,4.77635,4.6276,4.66347,5565182.244837,0
+ORI.US,D,20110802,000000,4.64619,4.65511,4.54503,4.56807,5371951.1306987,0
+ORI.US,D,20110803,000000,4.56435,4.59129,4.49653,4.59129,6637652.5495503,0
+ORI.US,D,20110804,000000,4.55441,4.58181,4.4119,4.4119,8065101.6434957,0
+ORI.US,D,20110805,000000,4.46504,4.48751,4.33888,4.40623,8852602.0453479,0
+ORI.US,D,20110808,000000,4.28491,4.36582,4.20325,4.20325,14820511.383203,0
+ORI.US,D,20110809,000000,4.2666,4.50545,4.20325,4.50127,16417396.01882,0
+ORI.US,D,20110810,000000,4.42435,4.42435,4.21708,4.22592,9990362.165153,0
+ORI.US,D,20110811,000000,4.22592,4.52812,4.19451,4.48287,6317612.5412436,0
+ORI.US,D,20110812,000000,4.536,4.54503,4.33368,4.39805,4929516.6696733,0
+ORI.US,D,20110815,000000,4.43363,4.60931,4.42435,4.60931,3002673.7951921,0
+ORI.US,D,20110816,000000,4.55524,4.59584,4.41106,4.44264,4705600.827916,0
+ORI.US,D,20110817,000000,4.46504,4.52365,4.41106,4.46958,3739967.3260132,0
+ORI.US,D,20110818,000000,4.3478,4.38384,4.23065,4.25759,5817723.6026813,0
+ORI.US,D,20110819,000000,4.17789,4.28778,4.17324,4.19155,3202100.8432453,0
+ORI.US,D,20110822,000000,4.31175,4.32949,4.14044,4.1449,3302541.4960694,0
+ORI.US,D,20110823,000000,4.16739,4.22592,4.11304,4.22592,3997406.4425985,0
+ORI.US,D,20110824,000000,4.21245,4.29355,4.17174,4.26206,3047544.8002718,0
+ORI.US,D,20110825,000000,4.28889,4.31175,4.07717,4.11797,4544382.7566244,0
+ORI.US,D,20110826,000000,4.10885,4.23725,4.05387,4.21002,2949836.1280375,0
+ORI.US,D,20110829,000000,4.26066,4.49894,4.25564,4.46699,5692488.449893,0
+ORI.US,D,20110830,000000,4.46234,4.52662,4.38905,4.48529,5113022.2343119,0
+ORI.US,D,20110831,000000,4.50777,4.5924,4.46113,4.48436,3576007.5862574,0
+ORI.US,D,20110901,000000,4.33842,4.48529,4.33368,4.33368,4822082.4479394,0
+ORI.US,D,20110902,000000,4.25917,4.33433,4.23567,4.24059,3895126.1700626,0
+ORI.US,D,20110906,000000,4.16851,4.19591,4.12735,4.16394,4231862.6917383,0
+ORI.US,D,20110907,000000,4.24208,4.39805,4.21904,4.39805,3738524.9091533,0
+ORI.US,D,20110908,000000,4.33368,4.43493,4.31073,4.31073,3553730.8572152,0
+ORI.US,D,20110909,000000,4.27431,4.32011,4.20074,4.24653,4946727.7168179,0
+ORI.US,D,20110912,000000,4.18243,4.31073,4.17789,4.30618,3047870.958711,0
+ORI.US,D,20110913,000000,4.32894,4.40298,4.28778,4.31557,4341648.9140983,0
+ORI.US,D,20110914,000000,4.35662,4.43949,4.28778,4.39805,3147283.6204149,0
+ORI.US,D,20110915,000000,4.44413,4.52662,4.4301,4.49894,3530268.9782008,0
+ORI.US,D,20110916,000000,4.52207,4.54503,4.41664,4.46234,3845462.8964302,0
+ORI.US,D,20110919,000000,4.37966,4.42583,4.34761,4.37501,2931562.6439969,0
+ORI.US,D,20110920,000000,4.4119,4.47153,4.35235,4.35662,3929303.9146297,0
+ORI.US,D,20110921,000000,4.35235,4.38905,4.17789,4.17789,4679107.7206347,0
+ORI.US,D,20110922,000000,4.10885,4.15011,4.00787,4.05387,6627416.7719972,0
+ORI.US,D,20110923,000000,4.04949,4.07662,3.98512,4.03575,4194189.7773619,0
+ORI.US,D,20110926,000000,4.08154,4.11332,4.01243,4.10885,7817728.228446,0
+ORI.US,D,20110927,000000,4.19591,4.32011,4.15958,4.21421,3571306.8142967,0
+ORI.US,D,20110928,000000,4.21904,4.24653,4.01725,4.01725,3297726.6224766,0
+ORI.US,D,20110929,000000,4.09493,4.15456,4.03575,4.15011,5068316.9995281,0
+ORI.US,D,20110930,000000,4.07588,4.1921,4.07588,4.09501,4028579.8696611,0
+ORI.US,D,20111003,000000,4.05832,4.13645,3.80601,3.81511,4580485.1589123,0
+ORI.US,D,20111004,000000,3.78278,4.08581,3.77377,4.08154,7277021.0456082,0
+ORI.US,D,20111005,000000,4.08581,4.19155,4.01725,4.15958,3353396.3782569,0
+ORI.US,D,20111006,000000,4.14091,4.28341,4.11842,4.27887,3311960.2628788,0
+ORI.US,D,20111007,000000,4.29253,4.30191,4.21002,4.21002,5839070.295778,0
+ORI.US,D,20111010,000000,4.29698,4.30191,4.21904,4.29698,3458869.3436336,0
+ORI.US,D,20111011,000000,4.25128,4.30618,4.22833,4.28778,2481034.5020985,0
+ORI.US,D,20111012,000000,4.32894,4.47153,4.31557,4.42583,4160545.942319,0
+ORI.US,D,20111013,000000,4.37966,4.39369,4.27887,4.31557,3685551.6117567,0
+ORI.US,D,20111014,000000,4.36136,4.37047,4.24208,4.34761,2230816.081257,0
+ORI.US,D,20111017,000000,4.30191,4.32466,4.15011,4.15958,3491985.7277352,0
+ORI.US,D,20111018,000000,4.17324,4.39805,4.14091,4.37966,2915838.1473626,0
+ORI.US,D,20111019,000000,4.38905,4.47609,4.33842,4.40725,3581001.1473121,0
+ORI.US,D,20111020,000000,4.40725,4.52662,4.36136,4.52662,3559192.6655341,0
+ORI.US,D,20111021,000000,4.5727,4.58636,4.48529,4.58181,4829314.9844184,0
+ORI.US,D,20111024,000000,4.59073,4.6919,4.56332,4.66459,3591667.4970622,0
+ORI.US,D,20111025,000000,4.63922,4.65326,4.54521,4.57354,2698922.3330978,0
+ORI.US,D,20111026,000000,4.64619,4.65511,4.52207,4.54966,4647459.5877248,0
+ORI.US,D,20111027,000000,4.72403,4.81118,4.50815,4.54503,6936991.7230559,0
+ORI.US,D,20111028,000000,4.1227,4.39369,4.09074,4.1227,12126251.070568,0
+ORI.US,D,20111031,000000,4.05665,4.13376,4.0129,4.05665,7916920.2218989,0
+ORI.US,D,20111101,000000,4.00129,4.03416,3.88887,3.89817,7891748.9712624,0
+ORI.US,D,20111102,000000,3.97574,3.97574,3.79206,3.92539,8081174.9036097,0
+ORI.US,D,20111103,000000,3.97312,4.02971,3.87931,3.9264,4390759.978888,0
+ORI.US,D,20111104,000000,3.88887,3.97312,3.84177,3.9499,4538775.630189,0
+ORI.US,D,20111107,000000,3.94387,3.98512,3.89788,3.97574,4496321.211565,0
+ORI.US,D,20111108,000000,4.02618,4.04021,3.93894,3.99431,4762633.3446998,0
+ORI.US,D,20111109,000000,3.94479,3.9499,3.77619,3.77619,5379425.8640386,0
+ORI.US,D,20111110,000000,3.86072,3.86072,3.7668,3.80906,3136096.2783064,0
+ORI.US,D,20111111,000000,3.85134,3.86072,3.77619,3.80433,3081041.1643372,0
+ORI.US,D,20111114,000000,3.80601,3.87931,3.73717,3.75074,3140652.8085812,0
+ORI.US,D,20111115,000000,3.7277,3.78761,3.67269,3.78278,4603938.4264827,0
+ORI.US,D,20111116,000000,3.7277,3.7328,3.6269,3.64984,7845559.3388294,0
+ORI.US,D,20111117,000000,3.6269,3.67269,3.47992,3.53502,7373288.3774131,0
+ORI.US,D,20111118,000000,3.56047,3.57906,3.44788,3.48996,5215311.1182918,0
+ORI.US,D,20111121,000000,3.4568,3.48448,3.37903,3.42484,5808060.4861502,0
+ORI.US,D,20111122,000000,3.40207,3.44797,3.33752,3.3651,7070822.1733268,0
+ORI.US,D,20111123,000000,3.34216,3.34652,3.28716,3.29665,5677880.2116793,0
+ORI.US,D,20111125,000000,3.28391,3.37263,3.28391,3.34466,2922757.4425682,0
+ORI.US,D,20111128,000000,3.46173,3.48996,3.41527,3.47137,9624591.0838031,0
+ORI.US,D,20111129,000000,3.45698,3.5509,3.45261,3.51355,8622467.6646354,0
+ORI.US,D,20111130,000000,3.43979,3.78538,3.43979,3.77525,32951525.542398,0
+ORI.US,D,20111201,000000,3.69202,3.80906,3.62605,3.78566,6409725.9277779,0
+ORI.US,D,20111202,000000,3.89817,4.39982,3.88887,4.21245,33704230.32858,0
+ORI.US,D,20111205,000000,4.28277,4.34844,4.22164,4.30172,13602559.344568,0
+ORI.US,D,20111206,000000,4.2968,4.3203,4.25444,4.29215,9092519.0263762,0
+ORI.US,D,20111207,000000,4.28723,4.31557,4.23567,4.27812,66822011.636975,0
+ORI.US,D,20111208,000000,4.21245,4.26401,4.12799,4.2077,6635412.4976954,0
+ORI.US,D,20111209,000000,4.23111,4.36237,4.23111,4.34352,4978243.4487771,0
+ORI.US,D,20111212,000000,4.32941,4.37186,4.25444,4.33925,5484611.4224737,0
+ORI.US,D,20111213,000000,4.38124,4.4563,4.30172,4.33433,7213058.4693137,0
+ORI.US,D,20111214,000000,4.29215,4.46559,4.28723,4.36237,6502607.8856838,0
+ORI.US,D,20111215,000000,4.38124,4.45166,4.36237,4.41403,6677430.96197,0
+ORI.US,D,20111216,000000,4.41403,4.48436,4.33433,4.37651,7714945.2628701,0
+ORI.US,D,20111219,000000,4.42825,4.42825,4.28277,4.32941,4338457.2976881,0
+ORI.US,D,20111220,000000,4.40948,4.41403,4.3203,4.38589,4962504.9585464,0
+ORI.US,D,20111221,000000,4.36237,4.47033,4.35774,4.46113,4766785.1371093,0
+ORI.US,D,20111222,000000,4.4563,4.50777,4.4236,4.46559,4448071.2911694,0
+ORI.US,D,20111223,000000,4.48928,4.52189,4.44683,4.48436,2783660.0178975,0
+ORI.US,D,20111227,000000,4.46559,4.49383,4.35774,4.37651,4293077.1409855,0
+ORI.US,D,20111228,000000,4.4236,4.4236,4.32485,4.34352,4157811.8088681,0
+ORI.US,D,20111229,000000,4.36703,4.39982,4.32941,4.39527,4237573.1555009,0
+ORI.US,D,20111230,000000,4.39703,4.40241,4.3478,4.3478,3706843.4068982,0
+ORI.US,D,20120103,000000,4.43716,4.44683,4.32941,4.34844,5332933.7546372,0
+ORI.US,D,20120104,000000,4.32941,4.35774,4.28277,4.34352,3030066.7983651,0
+ORI.US,D,20120105,000000,4.30172,4.36237,4.24496,4.34352,3572115.2135965,0
+ORI.US,D,20120106,000000,4.36237,4.41868,4.31557,4.33925,4596280.6999591,0
+ORI.US,D,20120109,000000,4.36237,4.37186,4.3203,4.34844,2055213.6692943,0
+ORI.US,D,20120110,000000,4.36237,4.36703,4.31557,4.33433,5864059.6296612,0
+ORI.US,D,20120111,000000,4.33433,4.35309,4.28277,4.34352,8615650.6303264,0
+ORI.US,D,20120112,000000,4.34844,4.36237,4.30608,4.33925,6973376.1501327,0
+ORI.US,D,20120113,000000,4.32485,4.33925,4.18903,4.23567,5161032.1107077,0
+ORI.US,D,20120117,000000,4.2601,4.28881,4.20659,4.22126,2937079.3502709,0
+ORI.US,D,20120118,000000,4.22164,4.24496,4.16098,4.24496,5359843.4405191,0
+ORI.US,D,20120119,000000,4.27812,4.33433,4.25444,4.31063,2826312.4997322,0
+ORI.US,D,20120120,000000,4.31063,4.47506,4.15595,4.43716,11915340.662022,0
+ORI.US,D,20120123,000000,4.43716,4.46113,4.39527,4.43298,5518506.0658214,0
+ORI.US,D,20120124,000000,4.40948,4.44237,4.31557,4.42825,4916448.8034944,0
+ORI.US,D,20120125,000000,4.39982,4.4563,4.38124,4.44683,6956786.2033824,0
+ORI.US,D,20120126,000000,4.41403,4.536,4.39527,4.48436,8175535.8770124,0
+ORI.US,D,20120127,000000,4.46113,4.62974,4.45166,4.55942,8118585.1689459,0
+ORI.US,D,20120130,000000,4.52189,4.61591,4.49867,4.5924,6767253.7044163,0
+ORI.US,D,20120131,000000,4.62353,4.67685,4.57503,4.63319,6130784.0356747,0
+ORI.US,D,20120201,000000,4.68595,4.78471,4.67202,4.77987,6686428.8444568,0
+ORI.US,D,20120202,000000,4.78471,4.83134,4.7755,4.80337,3090945.4012987,0
+ORI.US,D,20120203,000000,4.8645,4.90649,4.82214,4.86896,4125429.5503623,0
+ORI.US,D,20120206,000000,4.82214,4.86896,4.8082,4.82696,2966435.7626623,0
+ORI.US,D,20120207,000000,4.81732,4.89953,4.7978,4.87992,4456380.258141,0
+ORI.US,D,20120208,000000,4.86543,4.93353,4.84156,4.89953,2540681.6685485,0
+ORI.US,D,20120209,000000,4.90445,4.93353,4.87992,4.90937,3356279.0591158,0
+ORI.US,D,20120210,000000,4.88197,4.90111,4.84378,4.87249,2293873.3795073,0
+ORI.US,D,20120213,000000,4.92044,4.95834,4.8973,4.92535,2042210.3889449,0
+ORI.US,D,20120214,000000,4.91606,4.92535,4.83627,4.85957,2083289.1293995,0
+ORI.US,D,20120215,000000,4.89163,4.94877,4.86311,4.90111,3393485.8790889,0
+ORI.US,D,20120216,000000,4.89256,4.96762,4.89256,4.96288,2482662.065003,0
+ORI.US,D,20120217,000000,4.99169,5.01109,4.96753,4.99169,1946792.3607987,0
+ORI.US,D,20120221,000000,5.0099,5.03813,4.95834,5.0099,2194068.8971041,0
+ORI.US,D,20120222,000000,5.01584,5.04501,4.92405,4.92405,2594692.6449401,0
+ORI.US,D,20120223,000000,4.93427,4.95852,4.90576,4.92479,3653437.3844436,0
+ORI.US,D,20120224,000000,4.92405,5.0594,4.91392,5.01109,5502673.9261379,0
+ORI.US,D,20120227,000000,5.00145,5.09201,4.96298,5.02987,11122513.005662,0
+ORI.US,D,20120228,000000,5.04417,5.06312,4.94877,5.04417,3479563.7198518,0
+ORI.US,D,20120229,000000,5.05848,5.16689,5.05848,5.09305,6324147.5507635,0
+ORI.US,D,20120301,000000,5.16596,5.24316,5.10809,5.23415,6389681.7155771,0
+ORI.US,D,20120302,000000,5.2583,5.34042,5.21483,5.32092,7707315.5235392,0
+ORI.US,D,20120305,000000,5.30197,5.34042,5.26815,5.30661,3443877.8961645,0
+ORI.US,D,20120306,000000,5.26314,5.28739,5.1956,5.20479,3664536.4592517,0
+ORI.US,D,20120307,000000,5.20479,5.2583,5.17098,5.20963,16290804.563611,0
+ORI.US,D,20120308,000000,5.2245,5.30661,5.17617,5.27819,3567960.1918955,0
+ORI.US,D,20120309,000000,5.27289,5.3264,5.2583,5.31181,2557814.1362671,0
+ORI.US,D,20120312,000000,5.29686,5.37461,5.28301,5.35018,3033553.3567303,0
+ORI.US,D,20120313,000000,5.36013,5.43277,5.32092,5.42302,4765486.9619355,0
+ORI.US,D,20120314,000000,5.42302,5.42302,5.25329,5.26314,6321682.5249357,0
+ORI.US,D,20120315,000000,5.24316,5.39896,5.22932,5.38001,4698459.7880287,0
+ORI.US,D,20120316,000000,5.39357,5.39357,5.21956,5.21956,12246706.87197,0
+ORI.US,D,20120319,000000,5.2245,5.31181,5.20479,5.26314,3661648.3962403,0
+ORI.US,D,20120320,000000,5.24316,5.2583,5.20963,5.23415,4452948.5977309,0
+ORI.US,D,20120321,000000,5.23861,5.25329,5.10326,5.10809,8208244.2939573,0
+ORI.US,D,20120322,000000,5.08393,5.12258,4.99661,5.0791,6069706.2931,0
+ORI.US,D,20120323,000000,5.0594,5.16132,5.02559,5.1418,4967735.3343094,0
+ORI.US,D,20120326,000000,5.19049,5.24316,5.15648,5.23415,6262370.1283687,0
+ORI.US,D,20120327,000000,5.24818,5.24818,5.14673,5.15648,5302340.52361,0
+ORI.US,D,20120328,000000,5.16596,5.21956,5.13224,5.21956,5337548.4121586,0
+ORI.US,D,20120329,000000,5.18083,5.19049,5.1418,5.16596,3731975.906037,0
+ORI.US,D,20120330,000000,5.19671,5.19671,5.11264,5.11264,2925053.4688088,0
+ORI.US,D,20120402,000000,5.08877,5.19978,5.08877,5.15648,4321370.0400502,0
+ORI.US,D,20120403,000000,5.1418,5.17098,5.06907,5.15185,4644701.7728031,0
+ORI.US,D,20120404,000000,5.10809,5.21483,5.0935,5.15648,4977214.3812262,0
+ORI.US,D,20120405,000000,5.13699,5.1956,5.11785,5.18574,1893803.993375,0
+ORI.US,D,20120409,000000,5.11785,5.16132,5.10326,5.10809,2939297.873516,0
+ORI.US,D,20120410,000000,5.11785,5.12258,4.98231,4.99661,5310625.8091108,0
+ORI.US,D,20120411,000000,5.03042,5.05458,4.98231,5.04501,3478727.3333591,0
+ORI.US,D,20120412,000000,5.03507,5.15648,5.02559,5.15648,2771879.5625877,0
+ORI.US,D,20120413,000000,5.1275,5.15648,5.00618,5.00618,12822820.006567,0
+ORI.US,D,20120416,000000,5.05458,5.10326,5.03042,5.04018,2826399.6906021,0
+ORI.US,D,20120417,000000,5.0831,5.13242,5.0242,5.03387,6293019.3337816,0
+ORI.US,D,20120418,000000,5.00171,5.01109,4.92405,4.92889,5134225.7621531,0
+ORI.US,D,20120419,000000,4.94337,4.97719,4.89497,4.93353,5499923.6462295,0
+ORI.US,D,20120420,000000,4.94337,4.96753,4.90937,4.9482,2017443.8761736,0
+ORI.US,D,20120423,000000,4.90937,4.93854,4.87064,4.93854,2590408.4515799,0
+ORI.US,D,20120424,000000,4.93854,5.00171,4.91913,4.95786,2820822.7042205,0
+ORI.US,D,20120425,000000,4.97236,5.04984,4.93353,5.03507,2571856.1720417,0
+ORI.US,D,20120426,000000,5.00618,5.02559,4.84629,4.90937,4319519.6560337,0
+ORI.US,D,20120427,000000,4.91392,4.91392,4.84629,4.90937,3013447.7879915,0
+ORI.US,D,20120430,000000,4.88578,4.90538,4.82168,4.82168,3374028.3215066,0
+ORI.US,D,20120501,000000,4.80198,4.83134,4.75739,4.75739,5409460.4276402,0
+ORI.US,D,20120502,000000,4.72032,4.72524,4.65259,4.71066,4174493.2522103,0
+ORI.US,D,20120503,000000,4.70815,4.73751,4.65873,4.66375,3545833.0866918,0
+ORI.US,D,20120504,000000,4.72524,4.72989,4.58933,4.68159,3037495.2451938,0
+ORI.US,D,20120507,000000,4.67685,4.69645,4.62845,4.66207,2453368.0855804,0
+ORI.US,D,20120508,000000,4.64276,4.66718,4.60429,4.64276,3073678.3797686,0
+ORI.US,D,20120509,000000,4.60457,4.64395,4.57977,4.61915,3078673.0172537,0
+ORI.US,D,20120510,000000,4.66876,4.67833,4.61423,4.6291,2697158.0635207,0
+ORI.US,D,20120511,000000,4.58942,4.63903,4.56527,4.58488,2961689.7806209,0
+ORI.US,D,20120514,000000,4.54112,4.55059,4.46837,4.48278,1699957.1609951,0
+ORI.US,D,20120515,000000,4.49253,4.52162,4.43921,4.47785,4420444.7025795,0
+ORI.US,D,20120516,000000,4.48278,4.50703,4.38598,4.38598,3709756.2278109,0
+ORI.US,D,20120517,000000,4.37622,4.3909,4.30348,4.30868,5691104.1602796,0
+ORI.US,D,20120518,000000,4.33312,4.34278,4.26883,4.26883,2461631.8424712,0
+ORI.US,D,20120521,000000,4.28434,4.3373,4.24524,4.26967,2387287.0940765,0
+ORI.US,D,20120522,000000,4.40047,4.69645,4.32281,4.62353,10821245.945145,0
+ORI.US,D,20120523,000000,4.61396,4.85113,4.61396,4.82715,11322838.873176,0
+ORI.US,D,20120524,000000,4.83134,4.93511,4.73751,4.93018,6993747.5972032,0
+ORI.US,D,20120525,000000,4.94486,4.98964,4.8462,4.86562,6614938.7897282,0
+ORI.US,D,20120529,000000,4.92517,4.95981,4.83134,4.88076,7598962.0301646,0
+ORI.US,D,20120530,000000,4.85113,4.88076,4.76231,4.78721,6091027.1518649,0
+ORI.US,D,20120531,000000,4.79687,4.83636,4.73286,4.78201,8611302.9275673,0
+ORI.US,D,20120601,000000,4.74262,4.78721,4.63903,4.75265,7254765.8451759,0
+ORI.US,D,20120604,000000,4.78201,4.78201,4.63903,4.74262,5580401.8955704,0
+ORI.US,D,20120605,000000,4.71781,4.8462,4.71781,4.80198,4428930.2041519,0
+ORI.US,D,20120606,000000,4.86107,4.92517,4.83134,4.92517,2811497.586864,0
+ORI.US,D,20120607,000000,4.96967,5.00915,4.90538,4.93511,14023112.126542,0
+ORI.US,D,20120608,000000,4.90538,5.01909,4.87583,5.01909,4422853.7540217,0
+ORI.US,D,20120611,000000,5.04854,5.07334,4.95981,4.96465,5592972.4508617,0
+ORI.US,D,20120612,000000,5.00432,5.05848,4.94486,5.04379,4275783.2086931,0
+ORI.US,D,20120613,000000,5.00915,5.09305,4.97943,5.03878,4614679.0499368,0
+ORI.US,D,20120614,000000,5.05848,5.11264,5.0242,5.08802,3306778.326488,0
+ORI.US,D,20120615,000000,5.1079,5.23099,5.06341,5.18213,10114729.714964,0
+ORI.US,D,20120618,000000,5.17172,5.23099,5.13734,5.20638,3654928.2406757,0
+ORI.US,D,20120619,000000,5.20638,5.29055,5.18677,5.28571,4464929.2691124,0
+ORI.US,D,20120620,000000,5.29055,5.34916,5.26601,5.29528,3443142.6941382,0
+ORI.US,D,20120621,000000,5.29528,5.32538,5.18677,5.20145,3715644.3026048,0
+ORI.US,D,20120622,000000,5.25115,5.36942,4.56527,4.57494,23636246.760613,0
+ORI.US,D,20120625,000000,4.56973,4.58488,4.0468,4.11099,24589904.973288,0
+ORI.US,D,20120626,000000,4.17509,4.36256,4.10598,4.11099,16632450.684762,0
+ORI.US,D,20120627,000000,4.12576,4.14054,4.0468,4.09148,6988906.8892784,0
+ORI.US,D,20120628,000000,4.05684,4.08629,3.95799,4.02701,12126746.228595,0
+ORI.US,D,20120629,000000,4.08629,4.13571,4.06138,4.09148,6283676.9935373,0
+ORI.US,D,20120702,000000,4.08629,4.14537,3.98744,4.03176,5535872.1189569,0
+ORI.US,D,20120703,000000,4.03176,4.0468,4.00732,4.03176,3518695.1975455,0
+ORI.US,D,20120705,000000,3.99738,4.03723,3.96282,4.03176,7221053.1185814,0
+ORI.US,D,20120706,000000,3.98261,4.10598,3.97286,4.06659,6974321.2561051,0
+ORI.US,D,20120709,000000,4.06138,4.07133,3.99226,4.0468,4605684.3967415,0
+ORI.US,D,20120710,000000,4.05163,4.08629,4.01224,4.05684,7042695.0445579,0
+ORI.US,D,20120711,000000,4.0468,4.11583,4.02219,4.10087,6952752.818327,0
+ORI.US,D,20120712,000000,4.06138,4.11099,4.05684,4.07133,5613371.885125,0
+ORI.US,D,20120713,000000,4.07634,4.15039,4.0468,4.12085,6516661.7621939,0
+ORI.US,D,20120716,000000,4.06138,4.12576,4.0468,4.08154,5462898.7430096,0
+ORI.US,D,20120717,000000,4.09148,4.09148,4.00231,4.07133,8856352.3291837,0
+ORI.US,D,20120718,000000,4.04169,4.12576,4.02701,4.08629,6502990.0185087,0
+ORI.US,D,20120719,000000,4.08154,4.08629,4.0468,4.06138,6785663.8951294,0
+ORI.US,D,20120720,000000,4.04169,4.06659,3.95297,3.97769,33951224.840097,0
+ORI.US,D,20120723,000000,3.94814,4.01224,3.89881,4.00732,5694468.0055687,0
+ORI.US,D,20120724,000000,3.99738,4.01744,3.89881,3.93327,11902766.877438,0
+ORI.US,D,20120725,000000,3.93327,3.97769,3.89881,3.91358,4619739.3496821,0
+ORI.US,D,20120726,000000,3.94814,4.21978,3.89371,3.92835,9155960.6103124,0
+ORI.US,D,20120727,000000,3.93857,3.96282,3.85422,3.86426,6132099.4337365,0
+ORI.US,D,20120730,000000,3.87903,3.90866,3.82951,3.87903,4552193.336278,0
+ORI.US,D,20120731,000000,3.90364,3.99738,3.89371,3.97769,9160116.7084439,0
+ORI.US,D,20120801,000000,4.00732,4.11583,3.97769,4.04169,10863406.498243,0
+ORI.US,D,20120802,000000,4.02219,4.09148,3.98744,4.02219,4332313.032437,0
+ORI.US,D,20120803,000000,4.07133,4.12576,4.00732,4.03176,4146467.3079077,0
+ORI.US,D,20120806,000000,4.0468,4.06138,3.99738,4.0468,3069287.6197897,0
+ORI.US,D,20120807,000000,4.06138,4.1947,4.05684,4.15039,3828177.5755817,0
+ORI.US,D,20120808,000000,4.13069,4.20965,4.13069,4.15039,2855714.1222042,0
+ORI.US,D,20120809,000000,4.14537,4.28862,4.14537,4.2589,4500983.2320281,0
+ORI.US,D,20120810,000000,4.2589,4.31324,4.22442,4.28862,2614324.5842621,0
+ORI.US,D,20120813,000000,4.27887,4.30329,4.25415,4.28379,3705037.1565318,0
+ORI.US,D,20120814,000000,4.31807,4.40679,4.31807,4.35756,3753437.7771964,0
+ORI.US,D,20120815,000000,4.36256,4.40241,4.36256,4.39239,2657845.7455042,0
+ORI.US,D,20120816,000000,4.38718,4.44172,4.36768,4.41691,3833501.6007977,0
+ORI.US,D,20120817,000000,4.43661,4.54028,4.41691,4.49596,3167897.2643462,0
+ORI.US,D,20120820,000000,4.49596,4.60931,4.47609,4.5256,5212798.7295223,0
+ORI.US,D,20120821,000000,4.55496,4.56973,4.50563,4.5256,4846646.5917781,0
+ORI.US,D,20120822,000000,4.51772,4.51772,4.46708,4.4772,3300021.5722866,0
+ORI.US,D,20120823,000000,4.47609,4.4811,4.41198,4.42676,2591921.9128523,0
+ORI.US,D,20120824,000000,4.42676,4.45649,4.34278,4.40241,3203656.2853069,0
+ORI.US,D,20120827,000000,4.42676,4.46132,4.36256,4.36256,3250394.8972911,0
+ORI.US,D,20120828,000000,4.37743,4.38718,4.3281,4.33794,4942042.014884,0
+ORI.US,D,20120829,000000,4.35756,4.40241,4.31807,4.36256,4126721.2669533,0
+ORI.US,D,20120830,000000,4.35625,4.46708,4.29577,4.45212,3980574.2989873,0
+ORI.US,D,20120831,000000,4.4772,4.50257,4.34622,4.34622,4742856.0872613,0
+ORI.US,D,20120904,000000,4.34622,4.46708,4.33126,4.42686,4567838.177056,0
+ORI.US,D,20120905,000000,4.46206,4.52755,4.46206,4.50257,3983159.8850303,0
+ORI.US,D,20120906,000000,4.51772,4.62343,4.5073,4.61348,3822046.2274965,0
+ORI.US,D,20120907,000000,4.62343,4.66357,4.62343,4.63829,2867606.5262853,0
+ORI.US,D,20120910,000000,4.63829,4.68864,4.60801,4.66357,3018913.9020324,0
+ORI.US,D,20120911,000000,4.65343,4.73408,4.62845,4.70406,5399427.0190197,0
+ORI.US,D,20120912,000000,4.70899,4.73408,4.68382,4.70899,3478986.7531078,0
+ORI.US,D,20120913,000000,4.71893,4.77923,4.69366,4.75925,6932081.0471491,0
+ORI.US,D,20120914,000000,4.78935,4.94041,4.78442,4.8854,4913448.7917119,0
+ORI.US,D,20120917,000000,4.86497,4.91523,4.79957,4.79957,8508145.3641799,0
+ORI.US,D,20120918,000000,4.78442,4.80979,4.69366,4.69867,3339562.0935674,0
+ORI.US,D,20120919,000000,4.69366,4.74884,4.67359,4.70406,3005242.1583472,0
+ORI.US,D,20120920,000000,4.69366,4.73408,4.66357,4.71893,2726388.5335444,0
+ORI.US,D,20120921,000000,4.75925,4.77923,4.69366,4.72403,9317096.8728865,0
+ORI.US,D,20120924,000000,4.71893,4.77439,4.70406,4.72896,3038881.6876681,0
+ORI.US,D,20120925,000000,4.74884,4.77439,4.70406,4.70899,3102143.5077121,0
+ORI.US,D,20120926,000000,4.70899,4.72896,4.65855,4.66357,3725488.2594587,0
+ORI.US,D,20120927,000000,4.67359,4.69867,4.65855,4.68864,2979144.1010566,0
+ORI.US,D,20120928,000000,4.68382,4.69867,4.65343,4.68382,3004910.6177555,0
+ORI.US,D,20121001,000000,4.68382,4.70899,4.63328,4.66867,5455101.080522,0
+ORI.US,D,20121002,000000,4.69366,4.77439,4.67843,4.76937,4368798.6439801,0
+ORI.US,D,20121003,000000,4.78442,4.79957,4.72403,4.72896,2981739.3749741,0
+ORI.US,D,20121004,000000,4.74884,4.83998,4.71893,4.83998,3130262.0250371,0
+ORI.US,D,20121005,000000,4.87016,4.90528,4.8148,4.89014,3326474.8516396,0
+ORI.US,D,20121008,000000,4.89014,4.97561,4.85474,4.93065,4226527.9022175,0
+ORI.US,D,20121009,000000,4.92015,4.94041,4.82976,4.84472,2759569.5034755,0
+ORI.US,D,20121010,000000,4.83459,5.04111,4.82465,5.03107,6155955.2863112,0
+ORI.US,D,20121011,000000,5.05132,5.09183,4.97088,4.97088,5335784.1425814,0
+ORI.US,D,20121012,000000,4.98574,5.00116,4.90528,4.92535,4240603.3073374,0
+ORI.US,D,20121015,000000,4.92535,5.02596,4.90528,5.01109,3656886.2677415,0
+ORI.US,D,20121016,000000,5.02596,5.08663,4.95091,5.0764,3407479.4754914,0
+ORI.US,D,20121017,000000,5.56525,5.56525,5.21707,5.30773,9613760.0401877,0
+ORI.US,D,20121018,000000,5.32334,5.43881,5.29287,5.39357,8144762.882093,0
+ORI.US,D,20121019,000000,5.37926,5.38864,5.26815,5.35344,20612772.022585,0
+ORI.US,D,20121022,000000,5.33857,5.39896,5.31321,5.37396,5613420.3244972,0
+ORI.US,D,20121023,000000,5.34786,5.37396,5.30271,5.32826,5448750.1406163,0
+ORI.US,D,20121024,000000,5.33383,5.38864,5.2886,5.34304,3216209.6177104,0
+ORI.US,D,20121025,000000,5.37396,5.48981,5.05624,5.09647,7106407.8889783,0
+ORI.US,D,20121026,000000,5.0764,5.12193,4.99605,5.02596,4282846.7455848,0
+ORI.US,D,20121031,000000,5.02596,5.05624,4.89534,4.97561,6195121.2097806,0
+ORI.US,D,20121101,000000,5.00116,5.09183,4.95091,5.07139,6994895.0721082,0
+ORI.US,D,20121102,000000,5.07139,5.0764,4.99605,5.03107,9513013.6811036,0
+ORI.US,D,20121105,000000,4.99605,5.06647,4.96577,5.03107,4184677.3610998,0
+ORI.US,D,20121106,000000,5.05624,5.15222,5.02113,5.08663,5132618.6514278,0
+ORI.US,D,20121107,000000,5.02113,5.05624,4.93548,4.99076,4247099.5653595,0
+ORI.US,D,20121108,000000,4.97561,5.06154,4.93065,4.93065,3140581.7641687,0
+ORI.US,D,20121109,000000,4.90528,5.02596,4.85995,4.99076,3989886.4991778,0
+ORI.US,D,20121112,000000,5.05624,5.05624,4.95091,5.03107,3209491.6150067,0
+ORI.US,D,20121113,000000,4.99605,5.07139,4.97561,4.981,2890144.8279372,0
+ORI.US,D,20121114,000000,4.981,5.03636,4.8854,4.981,6492676.7379601,0
+ORI.US,D,20121115,000000,4.99076,5.05132,4.93548,4.95545,4908727.5675718,0
+ORI.US,D,20121116,000000,4.95091,5.04111,4.91523,5.03107,3864000.1059416,0
+ORI.US,D,20121119,000000,5.05624,5.18241,5.04612,5.17209,4148915.1108476,0
+ORI.US,D,20121120,000000,5.15722,5.24205,5.13205,5.20759,3509989.0277221,0
+ORI.US,D,20121121,000000,5.21241,5.31841,5.16234,5.31321,3584205.6808882,0
+ORI.US,D,20121123,000000,5.33857,5.41355,5.32334,5.40407,1967611.6029539,0
+ORI.US,D,20121126,000000,5.40898,5.47494,5.36337,5.38864,6129590.2742585,0
+ORI.US,D,20121127,000000,5.37396,5.38344,5.30773,5.30773,5636436.5612877,0
+ORI.US,D,20121128,000000,5.28301,5.33383,5.24771,5.2886,6075638.5015442,0
+ORI.US,D,20121129,000000,5.32334,5.38864,5.31321,5.31841,4534130.832614,0
+ORI.US,D,20121130,000000,5.31181,5.39357,5.21483,5.37341,10230870.106522,0
+ORI.US,D,20121203,000000,5.37861,5.42952,5.33281,5.39896,5515367.1945053,0
+ORI.US,D,20121204,000000,5.40964,5.45535,5.38864,5.43993,5358440.8515874,0
+ORI.US,D,20121205,000000,5.46575,5.50161,5.43993,5.48052,5146944.8648524,0
+ORI.US,D,20121206,000000,5.50161,5.5318,5.46017,5.48553,3441292.3101216,0
+ORI.US,D,20121207,000000,5.48553,5.50653,5.45024,5.48553,3040887.0776757,0
+ORI.US,D,20121210,000000,5.50161,5.54276,5.45535,5.5318,2593684.0295686,0
+ORI.US,D,20121211,000000,5.54276,5.56311,5.48052,5.51155,2007945.4535077,0
+ORI.US,D,20121212,000000,5.53709,5.58336,5.47606,5.49594,1944807.4229704,0
+ORI.US,D,20121213,000000,5.49594,5.5174,5.4349,5.43993,2484502.7611452,0
+ORI.US,D,20121214,000000,5.48052,5.48052,5.41921,5.4349,2291740.9707017,0
+ORI.US,D,20121217,000000,5.4349,5.50653,5.40407,5.46575,2401075.0922549,0
+ORI.US,D,20121218,000000,5.46575,5.5318,5.42952,5.5318,6528344.262329,0
+ORI.US,D,20121219,000000,5.55791,5.57296,5.49594,5.49594,2022635.5004389,0
+ORI.US,D,20121220,000000,5.5174,5.5318,5.47606,5.50653,1947003.3411751,0
+ORI.US,D,20121221,000000,5.45024,5.47606,5.35232,5.35817,4327207.5226111,0
+ORI.US,D,20121224,000000,5.36802,5.40407,5.32705,5.39896,865903.29320349,0
+ORI.US,D,20121226,000000,5.39357,5.48052,5.38864,5.45024,2004890.5437701,0
+ORI.US,D,20121227,000000,5.45535,5.48052,5.34229,5.42478,2131211.8149253,0
+ORI.US,D,20121228,000000,5.38864,5.41382,5.36319,5.39357,1613982.6575594,0
+ORI.US,D,20121231,000000,5.36802,5.47086,5.32195,5.45535,2034611.8660983,0
+ORI.US,D,20130102,000000,5.5318,5.63473,5.50161,5.57742,3911516.9771717,0
+ORI.US,D,20130103,000000,5.58875,5.75653,5.58875,5.74287,3738366.6738709,0
+ORI.US,D,20130104,000000,5.76228,5.8132,5.72132,5.8027,1688266.049416,0
+ORI.US,D,20130107,000000,5.79443,5.80883,5.66966,5.66966,2149684.438607,0
+ORI.US,D,20130108,000000,5.68592,5.82341,5.66493,5.79879,3790658.5907658,0
+ORI.US,D,20130109,000000,5.81914,5.91074,5.8027,5.88659,2617507.5892285,0
+ORI.US,D,20130110,000000,5.90516,5.93313,5.86485,5.90052,2000747.3628045,0
+ORI.US,D,20130111,000000,5.91074,5.93313,5.83522,5.89587,1991743.0217347,0
+ORI.US,D,20130114,000000,5.87535,5.9609,5.8027,5.82341,3775644.5382566,0
+ORI.US,D,20130115,000000,5.8132,5.89587,5.80883,5.88092,1909809.438368,0
+ORI.US,D,20130116,000000,5.88092,5.88659,5.8027,5.86011,2312517.1556374,0
+ORI.US,D,20130117,000000,5.88659,6.00818,5.83995,5.92737,2845180.1734047,0
+ORI.US,D,20130118,000000,5.92115,5.9609,5.85398,5.91074,6723632.4351384,0
+ORI.US,D,20130122,000000,5.92737,6.02891,5.92737,5.98413,3788388.3988572,0
+ORI.US,D,20130123,000000,5.99305,6.04544,5.92737,5.97233,3465604.5692251,0
+ORI.US,D,20130124,000000,5.95291,5.99305,5.66084,5.68592,4739210.2171831,0
+ORI.US,D,20130125,000000,5.70626,5.78858,5.68082,5.73673,4419464.0744009,0
+ORI.US,D,20130128,000000,5.75262,5.79443,5.72132,5.76228,1945770.8282612,0
+ORI.US,D,20130129,000000,5.77771,5.82341,5.76228,5.8132,2769791.2874322,0
+ORI.US,D,20130130,000000,5.83522,5.83995,5.77771,5.78858,2817202.6684742,0
+ORI.US,D,20130131,000000,5.77316,5.84543,5.76758,5.83995,2831106.9211458,0
+ORI.US,D,20130201,000000,5.89132,5.9609,5.86968,5.94706,2864540.8522427,0
+ORI.US,D,20130204,000000,5.92115,5.95291,5.89132,5.91575,2089482.9104533,0
+ORI.US,D,20130205,000000,5.92737,5.99305,5.91074,5.96667,2164931.0001028,0
+ORI.US,D,20130206,000000,5.94168,5.96667,5.86968,5.94168,2218451.1241896,0
+ORI.US,D,20130207,000000,5.95738,5.98821,5.86011,5.88659,2715389.5667721,0
+ORI.US,D,20130208,000000,5.90052,5.95291,5.86485,5.93313,2137201.0741856,0
+ORI.US,D,20130211,000000,5.91074,5.97233,5.91074,5.95738,1663598.56825,0
+ORI.US,D,20130212,000000,5.97233,6.04544,5.97233,6.03913,1918838.537339,0
+ORI.US,D,20130213,000000,6.04544,6.09021,6.01312,6.04544,3004809.4332892,0
+ORI.US,D,20130214,000000,6.02891,6.05938,6.01312,6.03913,1641843.9079967,0
+ORI.US,D,20130215,000000,6.05046,6.07081,5.99305,6.01312,1401121.75696,0
+ORI.US,D,20130219,000000,6.03336,6.08446,5.97864,6.06514,7214860.4139582,0
+ORI.US,D,20130220,000000,6.06514,6.11633,5.95738,5.95738,2369157.8517219,0
+ORI.US,D,20130221,000000,5.95291,5.99305,5.92737,5.95291,4092046.2114986,0
+ORI.US,D,20130222,000000,5.97864,6.15748,5.97864,6.14123,5184876.122547,0
+ORI.US,D,20130225,000000,6.14586,6.15163,6.05046,6.06514,4517597.9366797,0
+ORI.US,D,20130226,000000,6.08446,6.10035,5.97864,6.04544,6677061.7463111,0
+ORI.US,D,20130227,000000,6.04544,6.11633,6.00383,6.11633,5476533.888058,0
+ORI.US,D,20130228,000000,6.11633,6.19241,6.10035,6.15163,4107689.975846,0
+ORI.US,D,20130301,000000,6.12199,6.13175,5.97233,6.05445,5264871.0545968,0
+ORI.US,D,20130304,000000,6.06514,6.14123,6.03336,6.11178,3096476.1011691,0
+ORI.US,D,20130305,000000,6.14586,6.2343,6.12199,6.20784,5204069.9546587,0
+ORI.US,D,20130306,000000,6.22976,6.31476,6.19715,6.21304,5292734.457895,0
+ORI.US,D,20130307,000000,6.2605,6.31681,6.15683,6.17215,4008715.4213526,0
+ORI.US,D,20130308,000000,6.19715,6.21304,6.14001,6.15051,5423487.3933879,0
+ORI.US,D,20130311,000000,6.17215,6.34932,6.15683,6.34932,3231041.7534665,0
+ORI.US,D,20130312,000000,6.35452,6.49972,6.34365,6.45206,5001108.9852986,0
+ORI.US,D,20130313,000000,6.47398,6.48282,6.40097,6.45206,2056548.443105,0
+ORI.US,D,20130314,000000,6.46331,6.52602,6.44249,6.50948,1564629.395909,0
+ORI.US,D,20130315,000000,6.48894,6.56149,6.44594,6.52026,4113698.6108551,0
+ORI.US,D,20130318,000000,6.46794,6.5354,6.44594,6.47398,2815343.6730137,0
+ORI.US,D,20130319,000000,6.47398,6.59327,6.46794,6.5354,3464162.1523651,0
+ORI.US,D,20130320,000000,6.55119,6.59792,6.50586,6.56754,3006970.9057182,0
+ORI.US,D,20130321,000000,6.5563,6.60832,6.54516,6.56149,3584436.0370136,0
+ORI.US,D,20130322,000000,6.56754,6.63341,6.53976,6.5772,4008608.8547338,0
+ORI.US,D,20130325,000000,6.60294,6.63341,6.5354,6.59327,3271054.8277335,0
+ORI.US,D,20130326,000000,6.58268,6.63954,6.5354,6.58268,3155917.6693952,0
+ORI.US,D,20130327,000000,6.55119,6.5772,6.51412,6.55119,2699051.5047569,0
+ORI.US,D,20130328,000000,6.56754,6.62988,6.52026,6.60832,3461310.6879905,0
+ORI.US,D,20130401,000000,6.65571,6.68654,6.54516,6.61389,2640281.6291582,0
+ORI.US,D,20130402,000000,6.63341,6.68088,6.61389,6.65068,2317110.2845489,0
+ORI.US,D,20130403,000000,6.66621,6.70708,6.52026,6.5315,3555177.5797971,0
+ORI.US,D,20130404,000000,6.54516,6.65571,6.47818,6.65571,2585692.6095922,0
+ORI.US,D,20130405,000000,6.58268,6.63954,6.52026,6.60832,2485607.1788306,0
+ORI.US,D,20130408,000000,6.60294,6.67252,6.56754,6.66621,1690515.7891454,0
+ORI.US,D,20130409,000000,6.70131,6.74507,6.62422,6.73309,2617475.2963137,0
+ORI.US,D,20130410,000000,6.75928,6.85385,6.7225,6.81688,3066840.8932802,0
+ORI.US,D,20130411,000000,6.82105,6.84754,6.73309,6.81688,3673179.1196759,0
+ORI.US,D,20130412,000000,6.79616,6.89437,6.7656,6.77424,3053439.3336487,0
+ORI.US,D,20130415,000000,6.75436,6.75928,6.54516,6.5563,4209437.4152882,0
+ORI.US,D,20130416,000000,6.59327,6.67735,6.58825,6.66053,3783497.0986993,0
+ORI.US,D,20130417,000000,6.62422,6.63954,6.5354,6.59792,3048802.071087,0
+ORI.US,D,20130418,000000,6.60294,6.62422,6.41212,6.41574,3578552.2679416,0
+ORI.US,D,20130419,000000,6.43712,6.50586,6.39548,6.45206,8373267.5470397,0
+ORI.US,D,20130422,000000,6.47818,6.57256,6.42104,6.54516,1950760.083594,0
+ORI.US,D,20130423,000000,6.58268,6.68654,6.56754,6.68654,2934216.0451609,0
+ORI.US,D,20130424,000000,6.70131,6.83036,6.69686,6.82682,2739612.4821447,0
+ORI.US,D,20130425,000000,7.00687,7.17705,6.82682,6.84754,17535421.938406,0
+ORI.US,D,20130426,000000,6.90941,6.95642,6.84233,6.8689,4049599.327888,0
+ORI.US,D,20130429,000000,6.91591,6.95224,6.87373,6.87373,4043506.7313005,0
+ORI.US,D,20130430,000000,6.87373,7.0182,6.87373,7.0182,2985992.3518499,0
+ORI.US,D,20130501,000000,7.00323,7.04579,6.9057,6.91591,2157829.7881438,0
+ORI.US,D,20130502,000000,6.93077,6.98466,6.93077,6.97834,1752479.4340153,0
+ORI.US,D,20130503,000000,7.02451,7.13822,7.02451,7.10218,3074702.0651669,0
+ORI.US,D,20130506,000000,7.1306,7.17705,7.07579,7.15829,4413057.1601095,0
+ORI.US,D,20130507,000000,7.19071,7.25258,7.16433,7.24812,2236294.0360332,0
+ORI.US,D,20130508,000000,7.22695,7.32513,7.22695,7.28918,3349247.8151389,0
+ORI.US,D,20130509,000000,7.29447,7.35208,7.26466,7.27979,2368281.6373011,0
+ORI.US,D,20130510,000000,7.28547,7.33025,7.22695,7.2693,2166758.7790791,0
+ORI.US,D,20130513,000000,7.27979,7.32123,7.24812,7.29447,2616129.7581981,0
+ORI.US,D,20130514,000000,7.29986,7.40476,7.29447,7.38301,1795307.3740203,0
+ORI.US,D,20130515,000000,7.37382,7.53481,7.36294,7.51121,2861044.606003,0
+ORI.US,D,20130516,000000,7.51819,7.53481,7.28918,7.31604,2622545.2839333,0
+ORI.US,D,20130517,000000,7.33582,7.40476,7.32123,7.39221,1508716.3668374,0
+ORI.US,D,20130520,000000,7.38301,7.4563,7.37762,7.38301,2168614.5452481,0
+ORI.US,D,20130521,000000,7.38691,7.4107,7.28547,7.34734,2686899.6809272,0
+ORI.US,D,20130522,000000,7.34177,7.45064,7.2367,7.27979,3710511.8820166,0
+ORI.US,D,20130523,000000,7.2118,7.25258,7.12001,7.24208,2501323.064021,0
+ORI.US,D,20130524,000000,7.20725,7.22174,7.12001,7.18076,1645089.3459316,0
+ORI.US,D,20130528,000000,7.2367,7.4107,7.19071,7.24812,2026342.727055,0
+ORI.US,D,20130529,000000,7.20725,7.26466,7.11295,7.20725,2589297.5753116,0
+ORI.US,D,20130530,000000,7.21775,7.26466,7.15829,7.2118,2071144.8405831,0
+ORI.US,D,20130531,000000,7.24737,7.29447,7.15986,7.16646,2202969.9008466,0
+ORI.US,D,20130603,000000,7.18076,7.2118,6.97471,7.03734,3015416.5793623,0
+ORI.US,D,20130604,000000,7.03734,7.11221,6.90644,6.94759,2258407.1476405,0
+ORI.US,D,20130605,000000,6.937,6.96199,6.82181,6.82181,2121840.4110577,0
+ORI.US,D,20130606,000000,6.82181,6.954,6.77359,6.954,1832137.4433209,0
+ORI.US,D,20130607,000000,7.00473,7.02739,6.937,6.97471,2486816.0102736,0
+ORI.US,D,20130610,000000,6.98057,7.00045,6.92222,6.954,1825162.1737296,0
+ORI.US,D,20130611,000000,6.7905,6.90644,6.7905,6.831,2202463.9785151,0
+ORI.US,D,20130612,000000,6.8704,6.91703,6.74442,6.74442,2091688.5165324,0
+ORI.US,D,20130613,000000,6.73755,6.8795,6.71692,6.87439,2321578.5475231,0
+ORI.US,D,20130614,000000,6.88451,6.98057,6.75297,6.76923,2910505.5107027,0
+ORI.US,D,20130617,000000,6.81688,6.86036,6.75297,6.77359,7609014.8145341,0
+ORI.US,D,20130618,000000,6.80118,6.95846,6.77778,6.94759,1955817.1540477,0
+ORI.US,D,20130619,000000,6.954,6.9683,6.81688,6.81688,1618911.6327846,0
+ORI.US,D,20130620,000000,6.75928,6.78419,6.55871,6.58491,2607665.7852356,0
+ORI.US,D,20130621,000000,6.58974,6.62719,6.51012,6.54785,4071855.6047509,0
+ORI.US,D,20130624,000000,6.46851,6.49025,6.33157,6.38406,2031047.8047377,0
+ORI.US,D,20130625,000000,6.44668,6.51616,6.38406,6.50122,1800255.7249943,0
+ORI.US,D,20130626,000000,6.55871,6.6793,6.52778,6.66416,2208933.3257751,0
+ORI.US,D,20130627,000000,6.70067,6.76923,6.64799,6.73755,2774793.4599309,0
+ORI.US,D,20130628,000000,6.78056,6.87299,6.70131,6.85153,3306112.016013,0
+ORI.US,D,20130701,000000,6.81688,6.8795,6.77359,6.84838,2011577.3299895,0
+ORI.US,D,20130702,000000,6.85385,6.94759,6.82181,6.87439,2481022.6613631,0
+ORI.US,D,20130703,000000,6.84233,6.85385,6.75297,6.84233,1462251.1681984,0
+ORI.US,D,20130705,000000,6.91703,6.96199,6.82682,6.96199,1703746.1963287,0
+ORI.US,D,20130708,000000,6.98057,7.064,6.97471,6.99692,1938595.3425983,0
+ORI.US,D,20130709,000000,7.04375,7.12894,6.9683,7.11787,2297155.4160789,0
+ORI.US,D,20130710,000000,7.12327,7.13292,6.96199,7.02739,1700200.4342863,0
+ORI.US,D,20130711,000000,7.11221,7.19964,7.0679,7.19964,1742425.5732155,0
+ORI.US,D,20130712,000000,7.18616,7.25844,7.13822,7.25844,1191003.6012554,0
+ORI.US,D,20130715,000000,7.30136,7.3753,7.23299,7.30684,3419634.5286126,0
+ORI.US,D,20130716,000000,7.31687,7.32672,7.19071,7.20659,1755707.6490624,0
+ORI.US,D,20130717,000000,7.25844,7.34418,7.23299,7.34418,2341815.4407821,0
+ORI.US,D,20130718,000000,7.37139,7.49087,7.3543,7.4867,2510733.2193864,0
+ORI.US,D,20130719,000000,7.46096,7.4867,7.41785,7.46476,2058681.928341,0
+ORI.US,D,20130722,000000,7.46885,7.52914,7.43875,7.50546,1215049.9820273,0
+ORI.US,D,20130723,000000,7.52914,7.55776,7.35979,7.37846,2655613.2286628,0
+ORI.US,D,20130724,000000,7.38924,7.41785,7.26549,7.30684,2474457.5117893,0
+ORI.US,D,20130725,000000,7.31687,7.54512,7.30684,7.53964,2452797.5774193,0
+ORI.US,D,20130726,000000,7.47981,7.50546,7.40707,7.46096,2327412.8007925,0
+ORI.US,D,20130729,000000,7.46096,7.46096,7.40066,7.43327,2098770.3527426,0
+ORI.US,D,20130730,000000,7.45297,7.54512,7.44851,7.52273,2021885.2283856,0
+ORI.US,D,20130731,000000,7.5165,7.67118,7.5165,7.61164,3603216.5198162,0
+ORI.US,D,20130801,000000,7.69413,7.85978,7.69098,7.832,4412000.105366,0
+ORI.US,D,20130802,000000,7.82252,7.86526,7.73937,7.85429,2381216.0260989,0
+ORI.US,D,20130805,000000,7.87956,7.8961,7.79252,7.84769,2137628.4170911,0
+ORI.US,D,20130806,000000,7.85429,7.87073,7.76938,7.84769,1833147.135123,0
+ORI.US,D,20130807,000000,7.83822,7.83822,7.71875,7.76381,2112056.7343114,0
+ORI.US,D,20130808,000000,7.77393,7.89145,7.74885,7.84769,2584829.3123372,0
+ORI.US,D,20130809,000000,7.828,7.9065,7.8123,7.86526,1703116.4844905,0
+ORI.US,D,20130812,000000,7.832,7.93251,7.8123,7.89145,1420020.6471167,0
+ORI.US,D,20130813,000000,7.89145,7.94347,7.8176,7.90093,1588914.7442503,0
+ORI.US,D,20130814,000000,7.90093,7.93251,7.83822,7.90093,1380692.182643,0
+ORI.US,D,20130815,000000,7.82252,7.82252,7.69098,7.77393,2015702.2116367,0
+ORI.US,D,20130816,000000,7.76381,7.85978,7.75369,7.79252,1307000.8275572,0
+ORI.US,D,20130819,000000,7.76938,7.76938,7.62669,7.64332,1993984.1500201,0
+ORI.US,D,20130820,000000,7.65363,7.76381,7.62669,7.73055,1223353.5668464,0
+ORI.US,D,20130821,000000,7.71151,7.71875,7.56816,7.63784,2396944.8284552,0
+ORI.US,D,20130822,000000,7.63784,7.76381,7.61722,7.75749,1502175.9751649,0
+ORI.US,D,20130823,000000,7.79252,7.8176,7.71151,7.78675,1262344.0321456,0
+ORI.US,D,20130826,000000,7.80116,7.84315,7.73371,7.75749,1467804.4731091,0
+ORI.US,D,20130827,000000,7.67983,7.67983,7.53313,7.55534,2244356.500422,0
+ORI.US,D,20130828,000000,7.55534,7.61164,7.50546,7.58628,3123695.7990328,0
+ORI.US,D,20130829,000000,7.55776,7.66626,7.55776,7.60291,1471132.7961918,0
+ORI.US,D,20130830,000000,7.69182,7.69413,7.54512,7.55776,2134082.6550489,0
+ORI.US,D,20130903,000000,7.55618,7.61889,7.29447,7.37139,5827536.3430509,0
+ORI.US,D,20130904,000000,7.37846,7.49217,7.33117,7.48205,2929805.9094332,0
+ORI.US,D,20130905,000000,7.47665,7.56574,7.44934,7.4867,1827026.5513426,0
+ORI.US,D,20130906,000000,7.50397,7.50397,7.33117,7.40066,1811026.4885021,0
+ORI.US,D,20130909,000000,7.41785,7.4867,7.40772,7.4867,1462948.6951575,0
+ORI.US,D,20130910,000000,7.54187,7.60523,7.51177,7.60151,1749993.9560082,0
+ORI.US,D,20130911,000000,7.60151,7.65762,7.55618,7.62502,1697172.4353109,0
+ORI.US,D,20130912,000000,7.63616,7.6933,7.56574,7.58303,1628912.7484904,0
+ORI.US,D,20130913,000000,7.58303,7.64741,7.56574,7.62502,2097451.7253892,0
+ORI.US,D,20130916,000000,7.75749,7.90251,7.74802,7.90251,4062487.4301746,0
+ORI.US,D,20130917,000000,7.89303,7.96838,7.82336,7.95174,2815795.7738206,0
+ORI.US,D,20130918,000000,7.95174,8.01436,7.91997,7.97255,2087325.7437463,0
+ORI.US,D,20130919,000000,7.98259,8.01092,7.88188,7.91997,1947411.3083318,0
+ORI.US,D,20130920,000000,7.94506,8.06257,7.90251,8.06257,14125741.162558,0
+ORI.US,D,20130923,000000,8.06852,8.10559,7.95917,8.04139,2515867.7928356,0
+ORI.US,D,20130924,000000,8.04139,8.17581,8.02718,8.09787,2236553.455782,0
+ORI.US,D,20130925,000000,8.10215,8.18519,8.06257,8.11497,1848318.3464841,0
+ORI.US,D,20130926,000000,8.13875,8.22041,8.09109,8.13875,1649725.5320628,0
+ORI.US,D,20130927,000000,8.11497,8.18519,8.05245,8.16467,2195646.9442062,0
+ORI.US,D,20130930,000000,8.18614,8.30541,8.12686,8.30541,3013644.7747716,0
+ORI.US,D,20131001,000000,8.20072,8.3198,8.18519,8.23499,4637680.2167005,0
+ORI.US,D,20131002,000000,8.16467,8.18519,8.05756,8.09787,2782415.6642482,0
+ORI.US,D,20131003,000000,8.09109,8.09787,7.94506,8.0373,3255661.8716908,0
+ORI.US,D,20131004,000000,8.02718,8.09109,7.97664,8.07354,2204149.6686664,0
+ORI.US,D,20131007,000000,8.03396,8.10215,8.00432,8.04743,2134287.1768425,0
+ORI.US,D,20131008,000000,8.0373,8.06852,7.84408,7.84937,2633119.0606611,0
+ORI.US,D,20131009,000000,7.88747,7.88747,7.68623,7.76307,3204164.3604993,0
+ORI.US,D,20131010,000000,7.87073,7.98259,7.86693,7.95174,3269223.8194657,0
+ORI.US,D,20131011,000000,7.90882,8.04743,7.89861,8.03396,2071281.5472557,0
+ORI.US,D,20131014,000000,7.9943,8.04743,7.92387,8.04139,2493637.3503046,0
+ORI.US,D,20131015,000000,8.04139,8.07354,7.95174,7.96838,1780740.0401653,0
+ORI.US,D,20131016,000000,8.0373,8.15148,8.01092,8.13875,1860403.4316234,0
+ORI.US,D,20131017,000000,8.11497,8.19728,8.07855,8.19291,2779379.0538289,0
+ORI.US,D,20131018,000000,8.2401,8.2401,8.15148,8.20072,7716641.7173263,0
+ORI.US,D,20131021,000000,8.2401,8.38865,8.22041,8.36887,2620172.8311278,0
+ORI.US,D,20131022,000000,8.41439,8.4718,8.37481,8.43324,2101826.3389108,0
+ORI.US,D,20131023,000000,8.39293,8.40918,8.25125,8.26677,2730670.5740435,0
+ORI.US,D,20131024,000000,8.45553,8.7884,8.43752,8.62285,5451125.8227132,0
+ORI.US,D,20131025,000000,8.74176,8.92301,8.70339,8.89885,4014263.3441109,0
+ORI.US,D,20131028,000000,8.93974,8.96667,8.87192,8.92301,2537407.1669904,0
+ORI.US,D,20131029,000000,8.97597,9.07165,8.93974,9.067,3140408.4588594,0
+ORI.US,D,20131030,000000,9.07165,9.11532,8.98061,9.00197,4862366.7826905,0
+ORI.US,D,20131031,000000,9.12647,9.15248,9.0382,9.05679,5353835.8819405,0
+ORI.US,D,20131101,000000,8.96667,9.0252,8.94995,8.96667,3700044.6719076,0
+ORI.US,D,20131104,000000,9.00197,9.04471,8.97131,9.03914,2309110.2531286,0
+ORI.US,D,20131105,000000,9.0252,9.12182,8.98989,9.05679,2853763.6301518,0
+ORI.US,D,20131106,000000,9.1311,9.16919,9.04471,9.13482,2372257.9715404,0
+ORI.US,D,20131107,000000,9.1887,9.1887,8.89049,8.92858,3940492.3331688,0
+ORI.US,D,20131108,000000,8.91743,9.05679,8.89607,9.01963,2231085.1888801,0
+ORI.US,D,20131111,000000,9.03914,9.0828,8.95645,9.067,2141766.2159042,0
+ORI.US,D,20131112,000000,9.06143,9.07629,8.92301,8.97597,1437085.2997142,0
+ORI.US,D,20131113,000000,8.95645,9.16269,8.93974,9.16269,2054954.2495455,0
+ORI.US,D,20131114,000000,9.17477,9.27975,9.12647,9.26581,1907559.6986387,0
+ORI.US,D,20131115,000000,9.26581,9.28625,9.15712,9.20728,1816250.4056822,0
+ORI.US,D,20131118,000000,9.24444,9.30111,9.14689,9.15248,2928072.8563402,0
+ORI.US,D,20131119,000000,9.16919,9.22587,9.08745,9.12647,2096093.2701077,0
+ORI.US,D,20131120,000000,9.15712,9.17848,9.08745,9.11532,1468317.9304541,0
+ORI.US,D,20131121,000000,9.16269,9.28625,9.15712,9.25373,1493383.6909022,0
+ORI.US,D,20131122,000000,9.27975,9.31226,9.23794,9.26581,2464504.8354556,0
+ORI.US,D,20131125,000000,9.30668,9.31226,9.18313,9.21564,2450815.8688826,0
+ORI.US,D,20131126,000000,9.24444,9.25373,9.16919,9.22122,1778784.1659605,0
+ORI.US,D,20131127,000000,9.24444,9.25931,9.14039,9.18313,1973815.0718822,0
+ORI.US,D,20131129,000000,9.30205,9.35221,9.2751,9.2751,1167853.8870838,0
+ORI.US,D,20131202,000000,9.18313,9.19428,8.98897,9.13018,3380881.9544523,0
+ORI.US,D,20131203,000000,9.05679,9.06515,8.897,8.9834,2769274.6007958,0
+ORI.US,D,20131204,000000,8.97875,9.08187,8.86728,8.95274,1876446.5516836,0
+ORI.US,D,20131205,000000,8.94252,8.98897,8.89328,8.98897,2475829.9606672,0
+ORI.US,D,20131206,000000,9.06515,9.14039,9.0382,9.09116,2672728.4734935,0
+ORI.US,D,20131209,000000,9.09116,9.20078,9.06515,9.16919,1852194.5726877,0
+ORI.US,D,20131210,000000,9.16269,9.16269,9.03356,9.05029,2623148.0850092,0
+ORI.US,D,20131211,000000,9.02798,9.14597,8.7635,8.7727,3371380.302495,0
+ORI.US,D,20131212,000000,8.74817,8.82825,8.70432,8.7727,2300414.8476102,0
+ORI.US,D,20131213,000000,8.81236,8.81877,8.62982,8.68333,2074589.4181592,0
+ORI.US,D,20131216,000000,8.70888,8.88214,8.68333,8.86076,3663497.7038264,0
+ORI.US,D,20131217,000000,8.80225,8.80225,8.64691,8.71343,3509283.9657496,0
+ORI.US,D,20131218,000000,8.74817,8.82156,8.58858,8.81877,3902508.33038,0
+ORI.US,D,20131219,000000,8.81236,8.82825,8.72988,8.75245,1846613.2805841,0
+ORI.US,D,20131220,000000,8.7727,9.07072,8.7727,9.06515,7356851.2837927,0
+ORI.US,D,20131223,000000,9.11532,9.16919,9.06143,9.08187,2636525.9631699,0
+ORI.US,D,20131224,000000,9.11532,9.15712,9.05029,9.14597,834165.81656277,0
+ORI.US,D,20131226,000000,9.17383,9.22122,9.08745,9.09766,1492463.3428312,0
+ORI.US,D,20131227,000000,9.13018,9.1887,9.03356,9.15712,1699283.3155067,0
+ORI.US,D,20131230,000000,9.11532,9.26024,9.09116,9.22122,1970102.4631136,0
+ORI.US,D,20131231,000000,9.2974,9.33363,9.23144,9.31319,2269940.0239372,0
+ORI.US,D,20140102,000000,9.2556,9.30205,9.12647,9.19428,1974357.5928504,0
+ORI.US,D,20140103,000000,9.19428,9.26024,9.14597,9.17383,1732271.6043797,0
+ORI.US,D,20140106,000000,9.23887,9.2556,9.07072,9.08745,3196056.6860299,0
+ORI.US,D,20140107,000000,9.14039,9.26024,9.04286,9.23144,2709431.523996,0
+ORI.US,D,20140108,000000,9.24909,9.2974,9.16919,9.17848,4461872.2065137,0
+ORI.US,D,20140109,000000,9.21564,9.22679,9.05029,9.16269,2617265.3923676,0
+ORI.US,D,20140110,000000,9.17848,9.23887,9.11532,9.23144,2002439.5115387,0
+ORI.US,D,20140113,000000,9.22122,9.22679,8.87656,8.89328,2628054.4551939,0
+ORI.US,D,20140114,000000,8.94252,9.02335,8.88771,9.01312,2317110.2845489,0
+ORI.US,D,20140115,000000,9.05029,9.09116,9.00012,9.05679,1965275.7487853,0
+ORI.US,D,20140116,000000,9.08187,9.09766,8.99454,9.0382,1413965.7255964,0
+ORI.US,D,20140117,000000,9.04286,9.10137,9.00012,9.05679,6878612.5917259,0
+ORI.US,D,20140121,000000,9.10137,9.16919,9.01777,9.0382,2460024.7317459,0
+ORI.US,D,20140122,000000,9.05679,9.10973,8.99454,9.09766,2349027.5250818,0
+ORI.US,D,20140123,000000,9.09766,9.23144,8.82156,8.90815,4135641.6464447,0
+ORI.US,D,20140124,000000,8.82156,8.85519,8.32688,8.34832,5086633.5407884,0
+ORI.US,D,20140127,000000,8.37741,8.48814,8.22468,8.44085,4002020.0236892,0
+ORI.US,D,20140128,000000,8.44085,8.48044,8.36543,8.46325,2406100.9462244,0
+ORI.US,D,20140129,000000,8.38596,8.46585,8.34303,8.37741,2676534.7317149,0
+ORI.US,D,20140130,000000,8.45201,8.52075,8.35771,8.50096,2203019.4166493,0
+ORI.US,D,20140131,000000,8.33802,8.51647,8.29334,8.42469,2754214.2617754,0
+ORI.US,D,20140203,000000,8.38596,8.39117,7.91291,7.9262,5740963.3442614,0
+ORI.US,D,20140204,000000,7.94914,7.99262,7.65762,7.93827,14266377.882833,0
+ORI.US,D,20140205,000000,7.94347,7.99764,7.83515,7.97171,2462568.3369997,0
+ORI.US,D,20140206,000000,8.01352,8.04576,7.93827,8.01352,2251529.8332241,0
+ORI.US,D,20140207,000000,8.06685,8.12166,8.0255,8.11497,2264375.9547215,0
+ORI.US,D,20140210,000000,8.10985,8.18614,8.06257,8.16969,2000950.8081675,0
+ORI.US,D,20140211,000000,8.16969,8.30104,8.15064,8.2676,2809769.9159235,0
+ORI.US,D,20140212,000000,8.2676,8.33802,8.15612,8.22468,2249115.3996294,0
+ORI.US,D,20140213,000000,8.16467,8.27364,8.11497,8.27364,1785393.4491844,0
+ORI.US,D,20140214,000000,8.24615,8.30876,8.2126,8.30104,1636773.9203771,0
+ORI.US,D,20140218,000000,8.33365,8.40658,8.28729,8.37146,1474660.2589157,0
+ORI.US,D,20140219,000000,8.32688,8.39117,8.13113,8.16467,2771797.7538703,0
+ORI.US,D,20140220,000000,8.19728,8.2676,8.10215,8.24615,2087809.0610375,0
+ORI.US,D,20140221,000000,8.28302,8.34303,8.22468,8.30876,2022388.9978561,0
+ORI.US,D,20140224,000000,8.30876,8.42469,8.29334,8.30876,2319992.9654078,0
+ORI.US,D,20140225,000000,8.33802,8.36543,8.29334,8.35771,2141943.8269356,0
+ORI.US,D,20140226,000000,8.39117,8.47439,8.35771,8.40658,2187157.1369119,0
+ORI.US,D,20140227,000000,8.44615,8.48814,8.37741,8.47004,1934065.7230859,0
+ORI.US,D,20140228,000000,8.51732,8.5791,8.41866,8.48991,2613000.5747564,0
+ORI.US,D,20140303,000000,8.40658,8.45898,8.32158,8.37741,4104280.9204763,0
+ORI.US,D,20140304,000000,8.50794,8.59879,8.4718,8.59192,3860514.6240068,0
+ORI.US,D,20140305,000000,8.59192,8.67506,8.56274,8.58337,1846166.5619297,0
+ORI.US,D,20140306,000000,8.60306,8.68602,8.59879,8.63921,2285511.6674416,0
+ORI.US,D,20140307,000000,8.72439,8.72988,8.62629,8.68063,2437160.2716548,0
+ORI.US,D,20140310,000000,8.67013,8.69884,8.60306,8.67506,1453144.5662318,0
+ORI.US,D,20140311,000000,8.67013,8.7125,8.56878,8.59192,1570749.9796893,0
+ORI.US,D,20140312,000000,8.54993,8.65369,8.51471,8.65369,1973421.098322,0
+ORI.US,D,20140313,000000,8.65982,8.6916,8.49586,8.54304,2176130.1829467,0
+ORI.US,D,20140314,000000,8.54304,8.66401,8.5216,8.5791,2237879.6181487,0
+ORI.US,D,20140317,000000,8.64776,8.72988,8.64776,8.68063,2376949.0556266,0
+ORI.US,D,20140318,000000,8.69884,8.80225,8.68063,8.76256,3153622.7195852,0
+ORI.US,D,20140319,000000,8.79025,8.80586,8.64431,8.68602,1819914.5750787,0
+ORI.US,D,20140320,000000,8.65982,8.68602,8.4821,8.57399,3658189.8250679,0
+ORI.US,D,20140321,000000,8.62629,8.8394,8.62629,8.81236,6602485.5653605,0
+ORI.US,D,20140324,000000,8.83383,8.90164,8.68063,8.68602,2658603.5525709,0
+ORI.US,D,20140325,000000,8.72988,8.78468,8.67013,8.67506,1756757.1687925,0
+ORI.US,D,20140326,000000,8.74176,8.77921,8.5791,8.5791,1615917.0031544,0
+ORI.US,D,20140327,000000,8.61515,8.68602,8.56878,8.65982,2095564.7427359,0
+ORI.US,D,20140328,000000,8.69884,8.82156,8.66401,8.70888,1944762.2128897,0
+ORI.US,D,20140331,000000,8.79025,8.95924,8.79025,8.94809,2113830.691763,0
+ORI.US,D,20140401,000000,8.94252,8.99732,8.8682,8.98989,1982843.0944228,0
+ORI.US,D,20140402,000000,8.99732,9.05772,8.97503,9.0252,1620730.800317,0
+ORI.US,D,20140403,000000,9.06793,9.07351,8.97503,9.04657,2537710.7203893,0
+ORI.US,D,20140404,000000,9.11346,9.15433,8.84405,8.84962,2022796.9650127,0
+ORI.US,D,20140407,000000,8.8394,8.84962,8.65982,8.66401,2183372.4073002,0
+ORI.US,D,20140408,000000,8.67506,8.81877,8.64776,8.81236,1906033.3202002,0
+ORI.US,D,20140409,000000,8.85612,8.98526,8.83383,8.98061,1756824.9839135,0
+ORI.US,D,20140410,000000,8.98526,9.01498,8.68063,8.69884,2061385.9217381,0
+ORI.US,D,20140411,000000,8.60836,8.81877,8.59879,8.68602,1773177.0395251,0
+ORI.US,D,20140414,000000,8.7727,8.7727,8.57399,8.61515,1595855.5680658,0
+ORI.US,D,20140415,000000,8.65982,8.7727,8.56274,8.76907,1625160.3117935,0
+ORI.US,D,20140416,000000,8.84962,8.98061,8.81236,8.97131,1769541.9337519,0
+ORI.US,D,20140417,000000,8.97503,9.05772,8.92858,9.01963,3870932.3183132,0
+ORI.US,D,20140421,000000,9.00756,9.01498,8.93137,8.99732,1844607.8905766,0
+ORI.US,D,20140422,000000,9.00756,9.19335,8.98061,9.18126,2793246.7078637,0
+ORI.US,D,20140423,000000,9.17198,9.26581,9.16827,9.22587,2185120.5304201,0
+ORI.US,D,20140424,000000,9.16827,9.17198,8.81236,8.93137,2741166.8477759,0
+ORI.US,D,20140425,000000,8.93137,9.1246,8.91465,9.07909,2078609.8860486,0
+ORI.US,D,20140428,000000,9.09581,9.10695,8.74724,8.87749,3019210.9968483,0
+ORI.US,D,20140429,000000,8.94252,9.03634,8.91,8.97131,2393028.7743235,0
+ORI.US,D,20140430,000000,8.96667,9.04099,8.8682,9.03634,2066617.3739317,0
+ORI.US,D,20140501,000000,9.05307,9.16084,8.98526,9.12925,2359115.8316575,0
+ORI.US,D,20140502,000000,9.14411,9.29275,9.11346,9.12925,1727785.042087,0
+ORI.US,D,20140505,000000,9.08466,9.14411,8.96667,9.11346,1523156.6818941,0
+ORI.US,D,20140506,000000,9.09952,9.23794,9.03634,9.15062,2548362.0001125,0
+ORI.US,D,20140507,000000,9.20636,9.24816,9.08466,9.18126,2404947.0127364,0
+ORI.US,D,20140508,000000,9.17755,9.2974,9.12925,9.15062,1729996.0303186,0
+ORI.US,D,20140509,000000,9.16827,9.21472,9.09581,9.19335,1952895.7216911,0
+ORI.US,D,20140512,000000,9.26581,9.32433,9.22122,9.29275,2472822.4138712,0
+ORI.US,D,20140513,000000,9.32062,9.35313,9.26581,9.30205,1728310.3401674,0
+ORI.US,D,20140514,000000,9.31411,9.31411,9.16084,9.18685,1538669.1217216,0
+ORI.US,D,20140515,000000,9.17755,9.17755,9.0252,9.11346,2171507.990412,0
+ORI.US,D,20140516,000000,9.14411,9.14411,8.98989,9.0252,2023223.2314877,0
+ORI.US,D,20140519,000000,9.04099,9.19985,9.04099,9.18685,2028427.772919,0
+ORI.US,D,20140520,000000,9.17198,9.2751,9.1246,9.22122,2782703.0711897,0
+ORI.US,D,20140521,000000,9.25466,9.30761,9.07351,9.16084,3173906.9757858,0
+ORI.US,D,20140522,000000,9.17198,9.32991,9.14411,9.24816,2341166.3531951,0
+ORI.US,D,20140523,000000,9.25931,9.35871,9.23794,9.27231,1627199.0711463,0
+ORI.US,D,20140527,000000,9.33456,9.3392,9.24816,9.28718,1343031.109002,0
+ORI.US,D,20140528,000000,9.30761,9.41077,9.26581,9.40055,2174898.7464633,0
+ORI.US,D,20140529,000000,9.41724,9.41724,9.27975,9.35871,1484315.8404335,0
+ORI.US,D,20140530,000000,9.37451,9.40055,9.2974,9.32991,2114349.5312604,0
+ORI.US,D,20140602,000000,9.34848,9.41912,9.28067,9.35964,1674529.7199013,0
+ORI.US,D,20140603,000000,9.3039,9.30854,9.15433,9.15433,3042637.3536565,0
+ORI.US,D,20140604,000000,9.16084,9.31504,9.13389,9.28718,1745859.3864865,0
+ORI.US,D,20140605,000000,9.31504,9.34105,9.24909,9.33642,1472453.5764061,0
+ORI.US,D,20140606,000000,9.37729,9.42559,9.35406,9.37729,1480351.3469297,0
+ORI.US,D,20140609,000000,9.38198,9.41255,9.34848,9.3875,1488461.17426,0
+ORI.US,D,20140610,000000,9.38198,9.41255,9.34848,9.38198,2095122.3298035,0
+ORI.US,D,20140611,000000,9.35964,9.45251,9.34848,9.37079,2100083.5979434,0
+ORI.US,D,20140612,000000,9.38198,9.41255,9.34848,9.37729,2377421.6086129,0
+ORI.US,D,20140613,000000,9.38198,9.40702,9.33084,9.34105,1599126.8403325,0
+ORI.US,D,20140616,000000,9.34848,9.35406,9.18685,9.20636,2388523.9127125,0
+ORI.US,D,20140617,000000,9.21472,9.44323,9.18685,9.37729,3770996.5113899,0
+ORI.US,D,20140618,000000,9.40702,9.47484,9.34105,9.45251,2907467.8238529,0
+ORI.US,D,20140619,000000,9.48601,9.48601,9.40233,9.42559,1357217.3864626,0
+ORI.US,D,20140620,000000,9.43113,9.45908,9.36615,9.37729,3439819.7532078,0
+ORI.US,D,20140623,000000,9.40233,9.43675,9.28067,9.31504,1808505.4882888,0
+ORI.US,D,20140624,000000,9.31504,9.36615,9.20636,9.20636,2124408.7742128,0
+ORI.US,D,20140625,000000,9.18126,9.26024,9.09952,9.17198,3022804.1218323,0
+ORI.US,D,20140626,000000,9.17198,9.18126,9.08373,9.11252,1813860.7299889,0
+ORI.US,D,20140627,000000,9.10509,9.17755,9.05214,9.07165,4539406.4184576,0
+ORI.US,D,20140630,000000,9.06143,9.12925,9.04378,9.12275,2389011.5357255,0
+ORI.US,D,20140701,000000,9.18126,9.41912,9.14411,9.27602,3968530.1182068,0
+ORI.US,D,20140702,000000,9.27602,9.34105,9.17755,9.19335,1801027.5256574,0
+ORI.US,D,20140703,000000,9.24444,9.29925,9.22587,9.27231,822440.25920801,0
+ORI.US,D,20140707,000000,9.26674,9.26674,9.07165,9.10509,2632214.8590474,0
+ORI.US,D,20140708,000000,9.11252,9.14411,8.95738,9.01312,3947920.7799974,0
+ORI.US,D,20140709,000000,9.05679,9.07722,8.97318,9.05679,1989529.8806421,0
+ORI.US,D,20140710,000000,8.93508,9.11624,8.89885,9.09952,3030437.0904546,0
+ORI.US,D,20140711,000000,9.067,9.13853,9.067,9.11252,2627265.4316429,0
+ORI.US,D,20140714,000000,9.17198,9.22587,9.11252,9.17198,1912076.4009852,0
+ORI.US,D,20140715,000000,9.16734,9.22122,9.08745,9.17755,2216262.7409984,0
+ORI.US,D,20140716,000000,9.20636,9.23144,9.08745,9.18685,3353528.7792074,0
+ORI.US,D,20140717,000000,9.16084,9.24909,9.07165,9.08745,3110594.5635087,0
+ORI.US,D,20140718,000000,9.11624,9.2556,9.09394,9.24909,5880114.5904569,0
+ORI.US,D,20140721,000000,9.211,9.28718,9.16734,9.23144,2661296.7816632,0
+ORI.US,D,20140722,000000,9.28718,9.31504,9.23144,9.26674,2721070.9669114,0
+ORI.US,D,20140723,000000,9.27602,9.32155,9.23887,9.26024,2503019.5184772,0
+ORI.US,D,20140724,000000,9.10509,9.10509,8.71891,8.75709,5361833.7604997,0
+ORI.US,D,20140725,000000,8.72988,8.72988,8.43408,8.55513,4728978.745352,0
+ORI.US,D,20140728,000000,8.53107,8.53618,8.30541,8.37398,5118668.1122451,0
+ORI.US,D,20140729,000000,8.37398,8.41522,8.17229,8.20072,5872686.1436281,0
+ORI.US,D,20140730,000000,8.23499,8.27867,8.08431,8.15436,3355273.6730358,0
+ORI.US,D,20140731,000000,8.10809,8.10809,7.89768,7.93502,5195850.331418,0
+ORI.US,D,20140801,000000,7.88661,8.0322,7.8803,7.99764,5585363.1637104,0
+ORI.US,D,20140804,000000,7.99764,8.07855,7.90251,8.03982,3892104.62967,0
+ORI.US,D,20140805,000000,8.0255,8.0322,7.84705,7.9248,3494309.7411685,0
+ORI.US,D,20140806,000000,7.87073,8.01873,7.86526,7.99764,3492606.8281293,0
+ORI.US,D,20140807,000000,8.05756,8.07855,7.88661,7.89768,3392669.9447756,0
+ORI.US,D,20140808,000000,7.94654,7.99095,7.89768,7.93502,3575290.6835493,0
+ORI.US,D,20140811,000000,7.99095,8.0255,7.94654,7.97078,4268039.3677301,0
+ORI.US,D,20140812,000000,7.98435,8.0373,7.93502,7.97914,2791618.0685285,0
+ORI.US,D,20140813,000000,8.00842,8.09109,7.94654,8.08431,2753625.4542959,0
+ORI.US,D,20140814,000000,8.11739,8.18343,8.08431,8.14646,1874049.3409768,0
+ORI.US,D,20140815,000000,8.19552,8.20499,8.06852,8.13959,1889058.0113336,0
+ORI.US,D,20140818,000000,8.18343,8.24521,8.13959,8.21949,1688281.119443,0
+ORI.US,D,20140819,000000,8.23499,8.25125,8.19552,8.21949,1363696.421597,0
+ORI.US,D,20140820,000000,8.20072,8.2676,8.16634,8.2401,1590958.8857555,0
+ORI.US,D,20140821,000000,8.2401,8.29417,8.21949,8.27364,1412551.2959293,0
+ORI.US,D,20140822,000000,8.26249,8.32864,8.22803,8.31657,2135868.4532359,0
+ORI.US,D,20140825,000000,8.35001,8.45118,8.3345,8.41002,2061681.9401236,0
+ORI.US,D,20140826,000000,8.40324,8.47961,8.38865,8.40324,1572751.0639749,0
+ORI.US,D,20140827,000000,8.40324,8.49233,8.40324,8.46938,1514603.3652008,0
+ORI.US,D,20140828,000000,8.42805,8.46232,8.39293,8.41522,1573577.7625932,0
+ORI.US,D,20140829,000000,8.422,8.51647,8.40324,8.46585,2407737.120573,0
+ORI.US,D,20140902,000000,8.48731,8.54825,8.41002,8.43408,3401803.4575044,0
+ORI.US,D,20140903,000000,8.42897,8.48991,8.37481,8.38345,2065956.4456093,0
+ORI.US,D,20140904,000000,8.39896,8.45201,8.28302,8.30104,2632758.4564461,0
+ORI.US,D,20140905,000000,8.31657,8.35511,8.26156,8.3448,1532831.6391607,0
+ORI.US,D,20140908,000000,8.34053,8.38865,8.27271,8.3448,1494831.4899146,0
+ORI.US,D,20140909,000000,8.30959,8.3448,8.2101,8.22728,2162081.6885891,0
+ORI.US,D,20140910,000000,8.23834,8.30541,8.2178,8.23834,1714466.3676034,0
+ORI.US,D,20140911,000000,8.19979,8.3448,8.19979,8.3345,1678552.3406518,0
+ORI.US,D,20140912,000000,8.31657,8.3448,8.25125,8.25478,1763978.9409667,0
+ORI.US,D,20140915,000000,8.26156,8.35001,8.23834,8.32158,1601639.229102,0
+ORI.US,D,20140916,000000,8.30104,8.37481,8.25478,8.27867,2102177.2552513,0
+ORI.US,D,20140917,000000,8.28729,8.38865,8.28302,8.35001,1577459.3709491,0
+ORI.US,D,20140918,000000,8.38865,8.45898,8.30541,8.31657,1761006.9163769,0
+ORI.US,D,20140919,000000,8.3448,8.39376,8.1775,8.19375,6316250.8566707,0
+ORI.US,D,20140922,000000,8.18771,8.19375,8.09537,8.15148,2289288.8620398,0
+ORI.US,D,20140923,000000,8.12166,8.20322,8.01436,8.03479,3004218.4729489,0
+ORI.US,D,20140924,000000,8.03814,8.13113,8.01092,8.09537,2634795.0629379,0
+ORI.US,D,20140925,000000,8.07614,8.10131,7.99764,8.01092,1993214.502218,0
+ORI.US,D,20140926,000000,8.01092,8.10985,7.97171,8.10985,2039059.6768933,0
+ORI.US,D,20140929,000000,8.05329,8.16198,8.01436,8.10475,2954171.9900613,0
+ORI.US,D,20140930,000000,8.07614,8.1447,7.97171,7.97171,2894903.7271444,0
+ORI.US,D,20141001,000000,7.96661,8.01436,7.90334,7.9366,4432658.9593779,0
+ORI.US,D,20141002,000000,7.96661,8.06518,7.9248,7.97525,2305559.1089339,0
+ORI.US,D,20141003,000000,8.05329,8.15696,8.03814,8.13113,2034827.1521968,0
+ORI.US,D,20141006,000000,8.15696,8.2101,8.02113,8.02718,3043084.0723109,0
+ORI.US,D,20141007,000000,7.98676,8.0491,7.94831,7.94831,3135067.2107555,0
+ORI.US,D,20141008,000000,7.95584,8.02718,7.88747,8.02113,3010553.2663971,0
+ORI.US,D,20141009,000000,8.00349,8.04316,7.82094,7.87073,3343147.6835378,0
+ORI.US,D,20141010,000000,7.87714,7.99262,7.78211,7.78211,3877563.1301469,0
+ORI.US,D,20141013,000000,7.78759,7.84315,7.66543,7.67118,3440514.0508756,0
+ORI.US,D,20141014,000000,7.69098,7.80896,7.67983,7.70667,4791629.1528762,0
+ORI.US,D,20141015,000000,7.68623,7.78211,7.497,7.70667,5272005.6359011,0
+ORI.US,D,20141016,000000,7.60932,7.84315,7.55293,7.78759,4540398.8873718,0
+ORI.US,D,20141017,000000,7.89303,7.93103,7.79948,7.86526,9341979.640151,0
+ORI.US,D,20141020,000000,7.84705,7.98092,7.78759,7.97525,2651808.0468718,0
+ORI.US,D,20141021,000000,8.03814,8.19979,8.01092,8.19375,2545519.1471818,0
+ORI.US,D,20141022,000000,8.19375,8.28302,8.13113,8.15148,3073119.7123429,0
+ORI.US,D,20141023,000000,7.93103,8.18771,7.87073,8.12166,3098163.9441814,0
+ORI.US,D,20141024,000000,8.10475,8.12166,7.98092,8.0491,2943437.8251901,0
+ORI.US,D,20141027,000000,8.02718,8.02718,7.95584,8.00349,2016856.1451247,0
+ORI.US,D,20141028,000000,8.03479,8.15696,8.00349,8.13875,2022201.6989504,0
+ORI.US,D,20141029,000000,8.16198,8.2101,8.06006,8.10475,2667751.0588962,0
+ORI.US,D,20141030,000000,8.10985,8.1655,8.06006,8.13875,2441441.2357235,0
+ORI.US,D,20141031,000000,8.23333,8.27867,8.2178,8.24363,2597378.3390188,0
+ORI.US,D,20141103,000000,8.26156,8.27867,8.18771,8.20322,2644789.7200608,0
+ORI.US,D,20141104,000000,8.18771,8.27271,8.18771,8.27271,2614097.4574282,0
+ORI.US,D,20141105,000000,8.29417,8.37481,8.28302,8.34053,2473917.143682,0
+ORI.US,D,20141106,000000,8.34053,8.36198,8.30541,8.32158,2279467.5102262,0
+ORI.US,D,20141107,000000,8.31657,8.42897,8.29417,8.41689,3656184.4350603,0
+ORI.US,D,20141110,000000,8.41689,8.48991,8.39376,8.40407,2059563.5249144,0
+ORI.US,D,20141111,000000,8.41002,8.44085,8.30104,8.3345,2230023.8284145,0
+ORI.US,D,20141112,000000,8.31657,8.44615,8.30541,8.42897,1556999.6565783,0
+ORI.US,D,20141113,000000,8.44085,8.47616,8.39896,8.45201,2559636.533091,0
+ORI.US,D,20141114,000000,8.44615,8.4821,8.41689,8.44085,1767652.7982376,0
+ORI.US,D,20141117,000000,8.41002,8.46668,8.38345,8.40407,3291897.7513597,0
+ORI.US,D,20141118,000000,8.39896,8.51471,8.39376,8.42377,2136896.4443562,0
+ORI.US,D,20141119,000000,8.40407,8.40407,8.28729,8.29417,1778455.8546602,0
+ORI.US,D,20141120,000000,8.28302,8.35511,8.27271,8.31657,1713872.1779715,0
+ORI.US,D,20141121,000000,8.38865,8.39376,8.32158,8.3448,1340403.5421698,0
+ORI.US,D,20141124,000000,8.35511,8.51815,8.35001,8.50265,2398741.3909472,0
+ORI.US,D,20141125,000000,8.51815,8.58765,8.49586,8.57565,3386849.6851026,0
+ORI.US,D,20141126,000000,8.57565,8.57565,8.50794,8.52847,1774671.1250487,0
+ORI.US,D,20141128,000000,8.52252,8.57565,8.43492,8.44615,988726.16525819,0
+ORI.US,D,20141201,000000,8.41002,8.44085,8.35511,8.38001,1782149.08768,0
+ORI.US,D,20141202,000000,8.37481,8.46325,8.3345,8.3345,2712881.4837246,0
+ORI.US,D,20141203,000000,8.3645,8.46938,8.32158,8.40658,1852898.5582298,0
+ORI.US,D,20141204,000000,8.37658,8.43752,8.30189,8.33626,1933610.3929875,0
+ORI.US,D,20141205,000000,8.37053,8.42554,8.30189,8.33626,1451898.0597215,0
+ORI.US,D,20141208,000000,8.33626,8.50617,8.30189,8.39627,2605207.2179908,0
+ORI.US,D,20141209,000000,8.32158,8.37658,8.20322,8.26249,2487789.1034388,0
+ORI.US,D,20141210,000000,8.25125,8.28897,8.13708,8.14303,3008400.4054121,0
+ORI.US,D,20141211,000000,8.14303,8.33626,8.12008,8.2178,2424944.938426,0
+ORI.US,D,20141212,000000,8.16114,8.19979,8.00005,8.0373,2746786.8913772,0
+ORI.US,D,20141215,000000,8.08598,8.08598,7.91198,7.95834,3564088.271414,0
+ORI.US,D,20141216,000000,7.95081,8.0322,7.86693,7.88904,2741409.0446366,0
+ORI.US,D,20141217,000000,7.91198,8.0255,7.86042,8.00683,1778623.7778171,0
+ORI.US,D,20141218,000000,8.10392,8.14981,8.04576,8.11413,2216875.2299486,0
+ORI.US,D,20141219,000000,8.11413,8.22728,8.08031,8.14981,8466416.4597079,0
+ORI.US,D,20141222,000000,8.18177,8.31127,8.11413,8.14981,1974041.1222857,0
+ORI.US,D,20141223,000000,8.19979,8.2676,8.16467,8.23333,1523277.2421094,0
+ORI.US,D,20141224,000000,8.23834,8.29593,8.17665,8.24437,697435.46254504,0
+ORI.US,D,20141226,000000,8.28302,8.34656,8.27364,8.28302,862069.04778922,0
+ORI.US,D,20141229,000000,8.27867,8.43752,8.25125,8.31127,1952762.24431,0
+ORI.US,D,20141230,000000,8.29593,8.392,8.2676,8.33626,1130627.6913619,0
+ORI.US,D,20141231,000000,8.34656,8.38596,8.26249,8.2676,1673664.2697853,0
+ORI.US,D,20150102,000000,8.31127,8.34656,8.18177,8.25553,1822018.9966915,0
+ORI.US,D,20150105,000000,8.25125,8.25553,8.06852,8.0753,1923923.5949855,0
+ORI.US,D,20150106,000000,8.10392,8.10893,7.86042,7.89935,2114339.843386,0
+ORI.US,D,20150107,000000,7.96345,8.06341,7.91198,8.06341,2246990.5258372,0
+ORI.US,D,20150108,000000,8.10893,8.23834,8.08598,8.22376,3656438.4726566,0
+ORI.US,D,20150109,000000,8.2101,8.24437,8.03982,8.05153,1781575.3502275,0
+ORI.US,D,20150112,000000,8.06341,8.10392,7.92703,8.05153,1601124.6953266,0
+ORI.US,D,20150113,000000,8.10392,8.2676,8.0373,8.05756,3157234.1438876,0
+ORI.US,D,20150114,000000,7.96838,8.0322,7.84862,7.98435,1637223.8683229,0
+ORI.US,D,20150115,000000,8.01873,8.03982,7.92239,7.95081,1747777.5856242,0
+ORI.US,D,20150116,000000,7.99002,8.08598,7.93335,8.08031,1548730.5175349,0
+ORI.US,D,20150120,000000,8.08598,8.12519,7.88356,7.91198,2746480.1086868,0
+ORI.US,D,20150121,000000,7.92703,7.98435,7.86042,7.96345,1969660.0501812,0
+ORI.US,D,20150122,000000,7.84315,8.14981,7.67909,8.12519,4994551.3707384,0
+ORI.US,D,20150123,000000,8.08598,8.11413,7.794,7.83738,3665946.5831968,0
+ORI.US,D,20150126,000000,7.82567,8.09285,7.77393,8.05153,3054422.1146884,0
+ORI.US,D,20150127,000000,7.98435,8.08598,7.95081,8.04576,1491633.4149214,0
+ORI.US,D,20150128,000000,8.09285,8.10392,7.91765,7.92239,2571700.0896203,0
+ORI.US,D,20150129,000000,7.9391,8.08031,7.86042,8.0373,3287931.1049949,0
+ORI.US,D,20150130,000000,7.97831,8.05153,7.88904,7.93335,4001968.3550256,0
+ORI.US,D,20150202,000000,7.9391,8.06852,7.89471,8.03982,2081596.9806652,0
+ORI.US,D,20150203,000000,8.06341,8.22728,8.06341,8.22728,2076406.4328305,0
+ORI.US,D,20150204,000000,8.18177,8.27867,8.16467,8.2178,2296007.9411739,0
+ORI.US,D,20150205,000000,8.23333,8.3422,8.22376,8.32158,1632646.8858688,0
+ORI.US,D,20150206,000000,8.32158,8.40148,8.28897,8.31833,1506770.1805069,0
+ORI.US,D,20150209,000000,8.27364,8.32158,8.23333,8.28302,1439927.0762145,0
+ORI.US,D,20150210,000000,8.33626,8.35084,8.26249,8.3422,915758.17146342,0
+ORI.US,D,20150211,000000,8.3645,8.39627,8.28302,8.37658,1535884.3960374,0
+ORI.US,D,20150212,000000,8.39627,8.46408,8.38596,8.44949,1371343.3838156,0
+ORI.US,D,20150213,000000,8.42554,8.49233,8.40658,8.44949,1615865.3344909,0
+ORI.US,D,20150217,000000,8.44949,8.49233,8.39627,8.43752,1264764.9243231,0
+ORI.US,D,20150218,000000,8.40658,8.47439,8.37053,8.4195,1565563.7375765,0
+ORI.US,D,20150219,000000,8.40658,8.46408,8.35084,8.46066,1398789.1320828,0
+ORI.US,D,20150220,000000,8.42554,8.54908,8.38084,8.54908,1529757.3536741,0
+ORI.US,D,20150223,000000,8.53274,8.53274,8.42554,8.47961,1656584.547161,0
+ORI.US,D,20150224,000000,8.47439,8.59972,8.46938,8.56274,1519645.3656277,0
+ORI.US,D,20150225,000000,8.57993,8.5869,8.51128,8.53274,1040812.483929,0
+ORI.US,D,20150226,000000,8.51128,8.59368,8.47961,8.57993,1454072.4493163,0
+ORI.US,D,20150227,000000,8.5568,8.63057,8.53274,8.56878,1568799.487637,0
+ORI.US,D,20150302,000000,8.61774,8.61774,8.50617,8.58337,1532853.1677705,0
+ORI.US,D,20150303,000000,8.53274,8.5869,8.48731,8.54908,1720259.716514,0
+ORI.US,D,20150304,000000,8.53023,8.55336,8.38689,8.4272,2075567.8934768,0
+ORI.US,D,20150305,000000,8.41345,8.57129,8.38169,8.56544,1669853.7058419,0
+ORI.US,D,20150306,000000,8.52326,8.67237,8.50794,8.51471,1867380.8540758,0
+ORI.US,D,20150309,000000,8.51471,8.58513,8.48991,8.49586,1248939.2432225,0
+ORI.US,D,20150310,000000,8.40835,8.44523,8.30189,8.30625,1765819.6371088,0
+ORI.US,D,20150311,000000,8.31127,8.43919,8.27867,8.41345,1824026.53956,0
+ORI.US,D,20150312,000000,8.47004,8.634,8.46585,8.634,1731211.3203446,0
+ORI.US,D,20150313,000000,8.59024,8.64097,8.50265,8.62805,2047773.3817301,0
+ORI.US,D,20150316,000000,8.53878,8.74176,8.53878,8.7125,2530396.3751928,0
+ORI.US,D,20150317,000000,8.66661,8.66661,8.55336,8.62805,2247745.1036124,0
+ORI.US,D,20150318,000000,8.61515,8.75245,8.56544,8.72988,1791342.8805164,0
+ORI.US,D,20150319,000000,8.68425,8.69606,8.49586,8.50265,3437601.2299628,0
+ORI.US,D,20150320,000000,8.5344,8.62805,8.50265,8.57733,6193666.9521853,0
+ORI.US,D,20150323,000000,8.58513,8.70162,8.58513,8.64598,2045677.5715612,0
+ORI.US,D,20150324,000000,8.62192,8.66159,8.55336,8.56544,1706913.0548376,0
+ORI.US,D,20150325,000000,8.56544,8.59722,8.52326,8.55336,2287596.7133056,0
+ORI.US,D,20150326,000000,8.51909,8.54556,8.41345,8.42116,1890974.0576103,0
+ORI.US,D,20150327,000000,8.40835,8.46325,8.36543,8.40835,1253482.8563314,0
+ORI.US,D,20150330,000000,8.45814,8.60836,8.45814,8.56544,1540153.5193707,0
+ORI.US,D,20150331,000000,8.51471,8.55336,8.45118,8.54556,2028014.4236098,0
+ORI.US,D,20150401,000000,8.54556,8.55336,8.43919,8.49586,1841162.2365701,0
+ORI.US,D,20150402,000000,8.50265,8.58513,8.46585,8.50794,1921737.3646553,0
+ORI.US,D,20150406,000000,8.46585,8.68425,8.46325,8.67237,2406982.5427977,0
+ORI.US,D,20150407,000000,8.67237,8.68882,8.57733,8.57733,1302858.7230221,0
+ORI.US,D,20150408,000000,8.57733,8.64598,8.57733,8.61515,1180421.2130837,0
+ORI.US,D,20150409,000000,8.58337,8.64952,8.50265,8.56544,1861632.7152458,0
+ORI.US,D,20150410,000000,8.57733,8.77085,8.5594,8.75245,3210192.3712574,0
+ORI.US,D,20150413,000000,8.72988,8.79295,8.70702,8.77085,1351374.5217493,0
+ORI.US,D,20150414,000000,8.77085,8.78013,8.68882,8.77085,1007718.7048678,0
+ORI.US,D,20150415,000000,8.77456,8.83198,8.76443,8.76443,1369472.5476197,0
+ORI.US,D,20150416,000000,8.76443,8.80493,8.71798,8.77085,977426.87437846,0
+ORI.US,D,20150417,000000,8.71798,8.72439,8.62805,8.66661,1523727.1900552,0
+ORI.US,D,20150420,000000,8.72439,8.79945,8.70162,8.75802,925978.87898966,0
+ORI.US,D,20150421,000000,8.78013,8.79295,8.64097,8.65546,1292698.2956034,0
+ORI.US,D,20150422,000000,8.67785,8.70702,8.59024,8.70162,1397566.3070432,0
+ORI.US,D,20150423,000000,8.82639,8.82639,8.68425,8.79295,2031694.7394637,0
+ORI.US,D,20150424,000000,8.79295,8.94717,8.79295,8.91836,2797122.9340672,0
+ORI.US,D,20150427,000000,9.01034,9.02241,8.79295,8.82639,2191632.9348996,0
+ORI.US,D,20150428,000000,8.80493,8.95831,8.79945,8.92579,2334791.7318185,0
+ORI.US,D,20150429,000000,8.87378,8.98618,8.85612,8.89978,2982073.0684267,0
+ORI.US,D,20150430,000000,8.88957,8.91372,8.68425,8.74817,12682387.808086,0
+ORI.US,D,20150501,000000,8.75245,8.84962,8.7125,8.77085,2097941.5012634,0
+ORI.US,D,20150504,000000,8.80493,8.83847,8.77456,8.78561,1687516.8537933,0
+ORI.US,D,20150505,000000,8.76443,8.82156,8.66661,8.67237,1921737.3646553,0
+ORI.US,D,20150506,000000,8.71798,8.71798,8.58513,8.64952,1532134.1122015,0
+ORI.US,D,20150507,000000,8.634,8.77456,8.62192,8.7125,1537272.9913727,0
+ORI.US,D,20150508,000000,8.81051,8.81051,8.72439,8.75802,997753.11136825,0
+ORI.US,D,20150511,000000,8.72988,8.80493,8.68882,8.80493,1135845.149959,0
+ORI.US,D,20150512,000000,8.76443,8.79295,8.65546,8.74817,1449769.9566378,0
+ORI.US,D,20150513,000000,8.74176,8.81051,8.69606,8.71798,1955654.6130433,0
+ORI.US,D,20150514,000000,8.75802,8.78013,8.7125,8.75802,1393498.4762122,0
+ORI.US,D,20150515,000000,8.74817,8.76443,8.66159,8.66159,2216495.2499848,0
+ORI.US,D,20150518,000000,8.67785,8.83198,8.66159,8.81599,1469354.5330183,0
+ORI.US,D,20150519,000000,8.84962,8.89978,8.80493,8.87934,1504671.1410466,0
+ORI.US,D,20150520,000000,8.87934,8.88492,8.83198,8.86913,1216077.9731477,0
+ORI.US,D,20150521,000000,8.83847,8.88957,8.82156,8.83847,780480.99861055,0
+ORI.US,D,20150522,000000,8.80493,8.88957,8.79945,8.83847,1568297.8710275,0
+ORI.US,D,20150526,000000,8.83847,8.86913,8.71798,8.75245,2907291.2892521,0
+ORI.US,D,20150527,000000,8.76443,8.82639,8.73722,8.79295,1927511.337817,0
+ORI.US,D,20150528,000000,8.79945,8.84312,8.72988,8.83847,2454121.586925,0
+ORI.US,D,20150529,000000,8.83198,8.87378,8.81051,8.84312,2600665.7577429,0
+ORI.US,D,20150601,000000,8.86913,8.89978,8.80493,8.81051,2079228.8335818,0
+ORI.US,D,20150602,000000,8.81051,8.87378,8.77085,8.84962,1627991.3239888,0
+ORI.US,D,20150603,000000,8.90257,8.97503,8.88771,8.96388,1776658.2157378,0
+ORI.US,D,20150604,000000,8.89885,8.95738,8.78282,8.79667,1882698.4599839,0
+ORI.US,D,20150605,000000,8.8132,8.87563,8.7125,8.75523,2024146.8088503,0
+ORI.US,D,20150608,000000,8.75523,8.79667,8.68509,8.68509,1210692.5913937,0
+ORI.US,D,20150609,000000,8.67877,8.68975,8.59024,8.62192,1414829.0228514,0
+ORI.US,D,20150610,000000,8.67877,8.88771,8.67329,8.88214,2218854.7856243,0
+ORI.US,D,20150611,000000,8.88771,9.04286,8.85891,9.04286,2066328.8905597,0
+ORI.US,D,20150612,000000,9.0029,9.06143,8.97503,9.05121,1480293.219683,0
+ORI.US,D,20150615,000000,8.95738,9.11996,8.8942,9.09673,2625694.9195544,0
+ORI.US,D,20150616,000000,9.067,9.21192,9.02706,9.18778,2038653.8625977,0
+ORI.US,D,20150617,000000,9.19428,9.26488,9.17848,9.21657,1716034.726831,0
+ORI.US,D,20150618,000000,9.22865,9.34385,9.21657,9.3039,1976481.3902121,0
+ORI.US,D,20150619,000000,9.28718,9.30947,9.23422,9.27231,2596505.3538893,0
+ORI.US,D,20150622,000000,9.32713,9.38657,9.27975,9.3234,1643497.3052332,0
+ORI.US,D,20150623,000000,9.35871,9.40233,9.32713,9.39585,1707911.9823346,0
+ORI.US,D,20150624,000000,9.36893,9.38657,9.29925,9.29925,1795307.3740203,0
+ORI.US,D,20150625,000000,9.3327,9.33827,9.1822,9.19428,1098601.7313492,0
+ORI.US,D,20150626,000000,9.21192,9.24073,9.16641,9.18778,2290813.0876171,0
+ORI.US,D,20150629,000000,9.11996,9.1822,9.01498,9.01498,1969400.6304325,0
+ORI.US,D,20150630,000000,9.10788,9.11996,9.00849,9.05121,2713096.769823,0
+ORI.US,D,20150701,000000,9.29925,9.29925,9.10788,9.14132,2244179.9658213,0
+ORI.US,D,20150702,000000,9.11996,9.15433,9.07165,9.0893,1318800.6586159,0
+ORI.US,D,20150706,000000,9.01498,9.13668,8.99732,9.12647,2061455.8897202,0
+ORI.US,D,20150707,000000,9.13668,9.20728,9.04286,9.17848,1942628.7276537,0
+ORI.US,D,20150708,000000,9.11532,9.14782,9.02148,9.07165,2519473.8349854,0
+ORI.US,D,20150709,000000,9.1822,9.18778,9.03914,9.07815,1437974.4313011,0
+ORI.US,D,20150710,000000,9.20078,9.29275,9.17198,9.2528,1295836.0904891,0
+ORI.US,D,20150713,000000,9.3327,9.36893,9.29275,9.35035,1845396.9141276,0
+ORI.US,D,20150714,000000,9.3039,9.40702,9.27975,9.3234,2034699.0569683,0
+ORI.US,D,20150715,000000,9.3234,9.36893,9.2528,9.32713,1429201.5227872,0
+ORI.US,D,20150716,000000,9.3922,9.42559,9.33827,9.36521,1857825.3805939,0
+ORI.US,D,20150717,000000,9.35035,9.37451,9.30947,9.3234,1219324.487513,0
+ORI.US,D,20150720,000000,9.3327,9.35871,9.27975,9.3169,3780421.7367822,0
+ORI.US,D,20150721,000000,9.3234,9.38657,9.22865,9.24073,1862837.2409669,0
+ORI.US,D,20150722,000000,9.25838,9.36893,9.2528,9.33827,1882180.6969171,0
+ORI.US,D,20150723,000000,9.433,9.54174,9.381,9.44416,3652449.2212515,0
+ORI.US,D,20150724,000000,9.42559,9.51387,9.30947,9.381,2466459.63323,0
+ORI.US,D,20150727,000000,9.35871,9.39585,9.30947,9.381,1804981.2548563,0
+ORI.US,D,20150728,000000,9.4377,9.48319,9.36893,9.47851,2468008.6167088,0
+ORI.US,D,20150729,000000,9.47851,9.58348,9.46087,9.57701,2942273.1273972,0
+ORI.US,D,20150730,000000,9.5696,9.69868,9.53151,9.69127,2086324.6633883,0
+ORI.US,D,20150731,000000,9.74606,9.76097,9.67645,9.68668,3321711.6467103,0
+ORI.US,D,20150803,000000,9.72101,9.75075,9.6105,9.65225,2243165.9682974,0
+ORI.US,D,20150804,000000,9.64578,9.71547,9.62814,9.68668,1353694.2294606,0
+ORI.US,D,20150805,000000,9.72101,9.74606,9.64024,9.67645,1599459.4573547,0
+ORI.US,D,20150806,000000,9.69868,9.74606,9.5529,9.55844,2427120.4044513,0
+ORI.US,D,20150807,000000,9.53611,9.6105,9.51941,9.5696,1697725.7205841,0
+ORI.US,D,20150810,000000,9.65225,9.69127,9.61697,9.67645,1459906.7025857,0
+ORI.US,D,20150811,000000,9.60581,9.68668,9.59653,9.62814,1598895.4077767,0
+ORI.US,D,20150812,000000,9.56312,9.6105,9.44886,9.6105,1609646.7955357,0
+ORI.US,D,20150813,000000,9.69868,9.73959,9.57701,9.64578,1209828.2177082,0
+ORI.US,D,20150814,000000,9.64024,9.70431,9.6105,9.70431,972178.19929705,0
+ORI.US,D,20150817,000000,9.67082,9.78602,9.61697,9.75075,1461289.9157685,0
+ORI.US,D,20150818,000000,9.73959,9.77402,9.69127,9.73959,973384.87787914,0
+ORI.US,D,20150819,000000,9.71547,9.7257,9.62814,9.65225,1163539.5536699,0
+ORI.US,D,20150820,000000,9.5529,9.5696,9.433,9.4377,1497212.5541641,0
+ORI.US,D,20150821,000000,9.33827,9.38657,9.18778,9.19428,2717399.2625015,0
+ORI.US,D,20150824,000000,8.73898,9.03914,8.60222,8.8524,4786752.9227452,0
+ORI.US,D,20150825,000000,9.05679,9.0893,8.70888,8.7125,2713084.9290876,0
+ORI.US,D,20150826,000000,8.89885,8.98526,8.75978,8.96388,3250206.5219548,0
+ORI.US,D,20150827,000000,9.0893,9.16641,8.97503,9.10788,2345388.1135866,0
+ORI.US,D,20150828,000000,9.067,9.14782,9.04286,9.10044,1520874.6492501,0
+ORI.US,D,20150831,000000,9.04286,9.11996,9.01498,9.09673,1940906.4388657,0
+ORI.US,D,20150901,000000,8.91558,8.97039,8.8132,8.82156,2423281.8533151,0
+ORI.US,D,20150902,000000,8.96295,9.02706,8.82156,8.93881,2505273.5639284,0
+ORI.US,D,20150903,000000,8.94995,9.09023,8.94995,9.03263,1835788.6955516,0
+ORI.US,D,20150904,000000,8.92115,8.99732,8.90815,8.95738,1500187.8080453,0
+ORI.US,D,20150908,000000,9.07815,9.1729,9.05121,9.14318,1267312.8352989,0
+ORI.US,D,20150909,000000,9.20264,9.20264,9.06143,9.07165,1538923.1593177,0
+ORI.US,D,20150910,000000,9.06143,9.18963,9.06143,9.12089,1681089.4873226,0
+ORI.US,D,20150911,000000,9.05679,9.23794,9.01498,9.23051,1314395.9050407,0
+ORI.US,D,20150914,000000,9.22401,9.30111,9.20264,9.2556,1412159.47523,0
+ORI.US,D,20150915,000000,9.27324,9.39032,9.23794,9.36708,1579359.2707683,0
+ORI.US,D,20150916,000000,9.36708,9.43675,9.21935,9.41161,1517596.9184005,0
+ORI.US,D,20150917,000000,9.43675,9.51941,9.3615,9.38375,1381146.4363108,0
+ORI.US,D,20150918,000000,9.2556,9.3615,9.24909,9.30111,3847820.2792088,0
+ORI.US,D,20150921,000000,9.34848,9.46649,9.30111,9.38375,1202480.5031664,0
+ORI.US,D,20150922,000000,9.27324,9.32526,9.21935,9.26116,1617405.7065256,0
+ORI.US,D,20150923,000000,9.27882,9.30668,9.20914,9.2556,1079119.4158654,0
+ORI.US,D,20150924,000000,9.19521,9.2556,9.14875,9.23794,1478835.7327962,0
+ORI.US,D,20150925,000000,9.32526,9.34848,9.22401,9.26116,1240184.6340271,0
+ORI.US,D,20150928,000000,9.20264,9.22401,9.067,9.09766,1616249.6201766,0
+ORI.US,D,20150929,000000,9.09766,9.11532,8.9323,9.00197,1862067.5931648,0
+ORI.US,D,20150930,000000,9.09766,9.18406,9.02148,9.16827,1806441.9710347,0
+ORI.US,D,20151001,000000,9.16827,9.20914,9.00197,9.08558,1994630.0083156,0
+ORI.US,D,20151002,000000,8.97875,9.16827,8.92858,9.16827,1610580.0607726,0
+ORI.US,D,20151005,000000,9.21285,9.36708,9.19521,9.34848,3536299.1418197,0
+ORI.US,D,20151006,000000,9.32526,9.35499,9.27324,9.30668,3430670.0940217,0
+ORI.US,D,20151007,000000,9.37264,9.48873,9.3615,9.48873,2210282.0931821,0
+ORI.US,D,20151008,000000,9.46649,9.68761,9.41912,9.68761,2780813.9356754,0
+ORI.US,D,20151009,000000,9.68761,9.72936,9.62908,9.63461,5244963.5490686,0
+ORI.US,D,20151012,000000,9.6606,9.7879,9.64578,9.7591,1607870.685223,0
+ORI.US,D,20151013,000000,9.72383,9.88266,9.70525,9.7182,2274437.3505348,0
+ORI.US,D,20151014,000000,9.70525,9.71266,9.59099,9.62251,2062359.0149034,0
+ORI.US,D,20151015,000000,9.68387,9.78415,9.63461,9.76464,3063515.7994889,0
+ORI.US,D,20151016,000000,9.79343,9.87149,9.73593,9.82411,1277713.3067173,0
+ORI.US,D,20151019,000000,9.80094,9.94029,9.7879,9.88912,2080029.6978682,0
+ORI.US,D,20151020,000000,9.89475,9.94583,9.87618,9.88912,1374049.5300737,0
+ORI.US,D,20151021,000000,9.91711,9.93375,9.80094,9.82411,2366736.9595443,0
+ORI.US,D,20151022,000000,9.91146,10.1771,9.7879,10.0916,4419886.0351539,0
+ORI.US,D,20151023,000000,10.2097,10.6444,10.1483,10.6193,5206579.1141367,0
+ORI.US,D,20151026,000000,10.6091,10.6193,10.2162,10.3212,5640441.9591503,0
+ORI.US,D,20151027,000000,10.3044,10.545,10.3044,10.5041,5122298.9122963,0
+ORI.US,D,20151028,000000,10.5088,10.6909,10.493,10.6909,3901730.0711339,0
+ORI.US,D,20151029,000000,10.6789,10.7596,10.5739,10.6054,3062150.8856244,0
+ORI.US,D,20151030,000000,10.6091,10.6556,10.5144,10.5739,3533211.9391673,0
+ORI.US,D,20151102,000000,10.662,10.7327,10.5979,10.6305,3726542.0849108,0
+ORI.US,D,20151103,000000,10.6444,10.6741,10.5803,10.6193,4285439.8666413,0
+ORI.US,D,20151104,000000,10.638,10.662,10.5979,10.6444,3130338.451602,0
+ORI.US,D,20151105,000000,10.6687,10.7382,10.6249,10.6909,3214850.0859984,0
+ORI.US,D,20151106,000000,10.702,10.8024,10.6556,10.7903,4542899.4354058,0
+ORI.US,D,20151109,000000,10.781,10.8609,10.7253,10.8377,3018997.8636108,0
+ORI.US,D,20151110,000000,10.8024,10.9724,10.7661,10.9724,2210451.0927694,0
+ORI.US,D,20151111,000000,10.9965,11.1359,10.9009,10.99,2300024.1033414,0
+ORI.US,D,20151112,000000,10.9427,10.9427,10.7216,10.7327,1736666.6700806,0
+ORI.US,D,20151113,000000,10.6946,10.8441,10.6946,10.781,1553936.1353966,0
+ORI.US,D,20151116,000000,10.7532,10.7736,10.6091,10.7736,2282791.5275871,0
+ORI.US,D,20151117,000000,10.7736,10.8441,10.6789,10.702,3382218.881124,0
+ORI.US,D,20151118,000000,10.7086,10.9612,10.7086,10.9482,2294224.2958478,0
+ORI.US,D,20151119,000000,10.8609,11.0253,10.8609,11.0067,1958457.6380458,0
+ORI.US,D,20151120,000000,11.0709,11.1424,11.0142,11.1081,1827256.907468,0
+ORI.US,D,20151123,000000,11.1126,11.1897,11.0783,11.1081,1707828.0207561,0
+ORI.US,D,20151124,000000,11.0783,11.1294,10.9427,11.0912,2425085.9508205,0
+ORI.US,D,20151125,000000,11.1294,11.1544,11.0912,11.1359,1747412.6756872,0
+ORI.US,D,20151127,000000,11.1228,11.1656,11.0532,11.1126,835658.82565586,0
+ORI.US,D,20151130,000000,11.1424,11.1656,11.0597,11.1126,3022908.53559,0
+ORI.US,D,20151201,000000,11.1359,11.1489,11.0374,11.1424,3283246.4794915,0
+ORI.US,D,20151202,000000,11.2223,11.2343,11.1145,11.1396,2435989.115279,0
+ORI.US,D,20151203,000000,11.1461,11.186,10.8962,10.9631,3461373.1209591,0
+ORI.US,D,20151204,000000,10.9974,11.1517,10.9631,11.1396,1929261.6137978,0
+ORI.US,D,20151207,000000,11.1396,11.1935,11.0504,11.1043,1982821.5658129,0
+ORI.US,D,20151208,000000,11.0392,11.0857,10.9788,11.043,2059268.5829595,0
+ORI.US,D,20151209,000000,10.9974,11.1266,10.9093,10.9854,2668934.0560074,0
+ORI.US,D,20151210,000000,10.9854,11.043,10.9138,10.9854,2188771.7826505,0
+ORI.US,D,20151211,000000,10.925,10.9435,10.8079,10.8126,2402325.9044872,0
+ORI.US,D,20151214,000000,10.8181,10.9203,10.7596,10.8665,3628256.4459326,0
+ORI.US,D,20151215,000000,10.9435,11.0392,10.9306,10.9974,3839775.0377079,0
+ORI.US,D,20151216,000000,11.0681,11.0857,10.8488,11.0031,2994675.9166329,0
+ORI.US,D,20151217,000000,11.0337,11.0392,10.885,10.9093,2944493.8035032,0
+ORI.US,D,20151218,000000,10.9138,10.9138,10.6361,10.6528,10169558.77853,0
+ORI.US,D,20151221,000000,10.7308,10.8247,10.6435,10.8126,2844810.9577458,0
+ORI.US,D,20151222,000000,10.8377,11.016,10.7727,11.0095,2509122.8793696,0
+ORI.US,D,20151223,000000,11.056,11.1099,11.0095,11.1043,1896487.5345928,0
+ORI.US,D,20151224,000000,11.056,11.1693,11.043,11.122,1069682.3497378,0
+ORI.US,D,20151228,000000,11.094,11.1619,11.0031,11.1619,1843639.1031333,0
+ORI.US,D,20151229,000000,11.214,11.3115,11.1869,11.2548,2285654.8326971,0
+ORI.US,D,20151230,000000,11.2501,11.2678,11.1935,11.2223,1559430.2366303,0
+ORI.US,D,20151231,000000,11.186,11.2223,11.0272,11.0272,1980533.0745859,0
+ORI.US,D,20160104,000000,10.8553,10.885,10.7475,10.8488,3350118.6474073,0
+ORI.US,D,20160105,000000,10.8553,11.094,10.8181,11.0504,3908006.7373357,0
+ORI.US,D,20160106,000000,10.8915,11.0736,10.8609,11.056,3273285.1917139,0
+ORI.US,D,20160107,000000,10.8915,11.0272,10.8553,10.9138,5382391.4300454,0
+ORI.US,D,20160108,000000,10.9435,10.9686,10.8126,10.8247,3997734.7538986,0
+ORI.US,D,20160111,000000,10.8665,10.9203,10.7253,10.8181,3991469.9284323,0
+ORI.US,D,20160112,000000,10.885,10.99,10.8247,10.9854,5988686.5992214,0
+ORI.US,D,20160113,000000,11.0095,11.056,10.6891,10.7077,3395281.3651504,0
+ORI.US,D,20160114,000000,10.7077,10.885,10.6054,10.8181,4004911.3159921,0
+ORI.US,D,20160115,000000,10.5896,10.7253,10.519,10.7002,4170060.5114422,0
+ORI.US,D,20160119,000000,10.8079,10.8302,10.6815,10.7522,4382951.5520954,0
+ORI.US,D,20160120,000000,10.6017,10.612,10.2162,10.3982,6273920.2275533,0
+ORI.US,D,20160121,000000,10.4651,10.5376,10.388,10.4809,3103507.3451461,0
+ORI.US,D,20160122,000000,10.6156,10.7253,10.5618,10.7002,2490023.7731412,0
+ORI.US,D,20160125,000000,10.6482,10.6705,10.4364,10.4587,3631202.6361905,0
+ORI.US,D,20160126,000000,10.4884,10.7967,10.4884,10.7475,6376807.6068869,0
+ORI.US,D,20160127,000000,10.7374,10.7848,10.5255,10.558,5303781.8640394,0
+ORI.US,D,20160128,000000,10.7141,10.7522,10.5302,10.6732,4213965.9583701,0
+ORI.US,D,20160129,000000,10.7206,10.7727,10.5739,10.7002,13335854.314303,0
+ORI.US,D,20160201,000000,10.6612,10.7661,10.612,10.7206,4089996.6878409,0
+ORI.US,D,20160202,000000,10.6082,10.7104,10.5516,10.6361,3347156.3106919,0
+ORI.US,D,20160203,000000,10.6946,10.7141,10.4364,10.6732,5002040.0976747,0
+ORI.US,D,20160204,000000,10.612,10.6732,10.4521,10.5432,2346244.9522587,0
+ORI.US,D,20160205,000000,10.506,10.5775,10.3918,10.4177,1824919.9768689,0
+ORI.US,D,20160208,000000,10.2988,10.3704,10.1483,10.3276,2458321.8187067,0
+ORI.US,D,20160209,000000,10.2338,10.4224,10.193,10.388,2468091.5018567,0
+ORI.US,D,20160210,000000,10.4521,10.5646,10.3806,10.388,2218320.8761,0
+ORI.US,D,20160211,000000,10.2274,10.2478,10.1122,10.1761,2114697.2183095,0
+ORI.US,D,20160212,000000,10.2747,10.5339,10.2097,10.5236,2374317.1830725,0
+ORI.US,D,20160216,000000,10.6296,10.6789,10.5469,10.6528,2479401.5570413,0
+ORI.US,D,20160217,000000,10.6946,10.7206,10.6156,10.6482,3331204.6872236,0
+ORI.US,D,20160218,000000,10.6732,10.6815,10.6174,10.6482,3155509.7022386,0
+ORI.US,D,20160219,000000,10.6361,10.676,10.6017,10.6528,2864537.6229512,0
+ORI.US,D,20160222,000000,10.7308,10.7596,10.6156,10.6528,3474457.1335954,0
+ORI.US,D,20160223,000000,10.6528,10.6528,10.4884,10.5832,3014541.4413718,0
+ORI.US,D,20160224,000000,10.5236,10.6017,10.4466,10.6017,3425015.6046446,0
+ORI.US,D,20160225,000000,10.5961,10.6779,10.5646,10.6528,3850372.4959065,0
+ORI.US,D,20160226,000000,10.6891,10.743,10.612,10.6361,4586034.1581011,0
+ORI.US,D,20160229,000000,10.612,10.6482,10.5302,10.5376,3760911.4341057,0
+ORI.US,D,20160301,000000,10.612,10.6946,10.5376,10.6946,5350559.2275214,0
+ORI.US,D,20160302,000000,10.7058,10.8739,10.6722,10.8739,5130498.0833576,0
+ORI.US,D,20160303,000000,10.8813,10.8813,10.7467,10.8181,3495921.1576157,0
+ORI.US,D,20160304,000000,10.8181,10.8888,10.7717,10.886,2719836.3011365,0
+ORI.US,D,20160307,000000,10.8247,10.8441,10.7522,10.8247,2662041.671564,0
+ORI.US,D,20160308,000000,10.7652,10.8126,10.6993,10.7717,2135966.4084107,0
+ORI.US,D,20160309,000000,10.8181,10.8553,10.7467,10.7839,2230005.5290961,0
+ORI.US,D,20160310,000000,10.8739,10.8813,10.6193,10.7243,4864965.2858993,0
+ORI.US,D,20160311,000000,10.8181,10.9501,10.7839,10.8924,4981419.9951605,0
+ORI.US,D,20160314,000000,10.8553,10.8739,10.6872,10.6872,3416750.7713233,0
+ORI.US,D,20160315,000000,10.6147,10.6993,10.5868,10.6798,3015053.8222863,0
+ORI.US,D,20160316,000000,10.676,10.7652,10.6333,10.7587,3635100.3910039,0
+ORI.US,D,20160317,000000,10.7587,10.886,10.7243,10.8739,3507475.5625221,0
+ORI.US,D,20160318,000000,10.8377,10.8813,10.7839,10.8609,7266210.4541721,0
+ORI.US,D,20160321,000000,10.8553,10.8674,10.7364,10.8609,2557012.1955503,0
+ORI.US,D,20160322,000000,10.8488,10.8962,10.7522,10.8488,3292532.8453502,0
+ORI.US,D,20160323,000000,10.8488,10.8488,10.7364,10.7411,3700174.9199972,0
+ORI.US,D,20160324,000000,10.7122,10.7364,10.6166,10.7187,2403291.462639,0
+ORI.US,D,20160328,000000,10.7652,10.8813,10.7652,10.8609,2216403.7533929,0
+ORI.US,D,20160329,000000,10.8609,10.9026,10.8015,10.8962,5252004.48092,0
+ORI.US,D,20160330,000000,10.9696,11.0216,10.9325,10.9454,5753476.8487368,0
+ORI.US,D,20160331,000000,10.9389,10.9929,10.9148,10.9325,5500234.7346418,0
+ORI.US,D,20160401,000000,10.886,11.0579,10.8302,11.029,8727527.2807029,0
+ORI.US,D,20160404,000000,11.0643,11.0643,10.9101,10.9575,2655529.2670844,0
+ORI.US,D,20160405,000000,10.9101,10.9454,10.8247,10.8377,2808888.3193502,0
+ORI.US,D,20160406,000000,10.8181,10.8488,10.6463,10.7522,4886726.4047356,0
+ORI.US,D,20160407,000000,10.7122,10.782,10.6147,10.676,9332891.3375029,0
+ORI.US,D,20160408,000000,10.7411,10.8767,10.6927,10.7187,3593931.2303879,0
+ORI.US,D,20160411,000000,10.7587,10.8005,10.6407,10.6463,3131986.466686,0
+ORI.US,D,20160412,000000,10.6584,10.846,10.6407,10.8377,2693775.9189132,0
+ORI.US,D,20160413,000000,10.9101,10.9454,10.8377,10.9389,2432999.8678013,0
+ORI.US,D,20160414,000000,10.9454,10.9807,10.8953,10.9148,1609281.8855988,0
+ORI.US,D,20160415,000000,10.8962,10.9929,10.8813,10.9269,2101060.9968306,0
+ORI.US,D,20160418,000000,10.9148,10.977,10.8674,10.9325,1843234.3652681,0
+ORI.US,D,20160419,000000,10.9454,11.1071,10.9389,10.9983,2307438.5565738,0
+ORI.US,D,20160420,000000,11.016,11.1126,10.9696,11.0579,2079478.565456,0
+ORI.US,D,20160421,000000,11.0411,11.0643,10.8247,10.8302,2532821.5730924,0
+ORI.US,D,20160422,000000,10.8609,10.9269,10.8441,10.9101,2833949.7740765,0
+ORI.US,D,20160425,000000,10.9389,10.9807,10.8488,10.9807,3995178.2314789,0
+ORI.US,D,20160426,000000,10.9929,11.0643,10.9389,11.029,2230149.770782,0
+ORI.US,D,20160427,000000,11.0216,11.0421,10.9026,10.9454,2565173.6915443,0
+ORI.US,D,20160428,000000,10.7717,11.1833,10.7717,11.1294,4841983.4948846,0
+ORI.US,D,20160429,000000,11.1228,11.16,10.886,11.0579,9933183.2538222,0
+ORI.US,D,20160502,000000,11.1183,11.2733,11.0764,11.2492,3308830.0030066,0
+ORI.US,D,20160503,000000,11.16,11.1833,11.0467,11.1786,2995172.1510899,0
+ORI.US,D,20160504,000000,11.1183,11.1731,11.0523,11.1183,2700851.2965404,0
+ORI.US,D,20160505,000000,11.1424,11.2976,11.1228,11.2399,2492221.844207,0
+ORI.US,D,20160506,000000,11.1731,11.2548,11.16,11.2204,2243351.114342,0
+ORI.US,D,20160509,000000,11.2092,11.3273,11.1869,11.2995,2367326.8434542,0
+ORI.US,D,20160510,000000,11.3273,11.3858,11.2548,11.3756,3291509.1599519,0
+ORI.US,D,20160511,000000,11.3217,11.4434,11.3152,11.3644,3016165.774985,0
+ORI.US,D,20160512,000000,11.4182,11.4583,11.3366,11.4182,2114505.6136819,0
+ORI.US,D,20160513,000000,11.4275,11.4471,11.2511,11.2995,2303301.834191,0
+ORI.US,D,20160516,000000,11.2928,11.3644,11.2678,11.3152,1655749.2370988,0
+ORI.US,D,20160517,000000,11.3152,11.3458,11.1544,11.2492,2092038.3564425,0
+ORI.US,D,20160518,000000,11.2316,11.4182,11.1897,11.3393,3589227.2291357,0
+ORI.US,D,20160519,000000,11.3328,11.3681,11.2204,11.3458,1547435.5716524,0
+ORI.US,D,20160520,000000,11.3997,11.5001,11.3756,11.4536,2320328.8117213,0
+ORI.US,D,20160523,000000,11.4833,11.4833,11.3681,11.3952,1398541.5530695,0
+ORI.US,D,20160524,000000,11.4471,11.4944,11.3756,11.489,3108610.702111,0
+ORI.US,D,20160525,000000,11.5214,11.5437,11.4536,11.489,1857899.6542979,0
+ORI.US,D,20160526,000000,11.5075,11.5075,11.4118,11.4583,3872428.5566977,0
+ORI.US,D,20160527,000000,11.4583,11.5363,11.4248,11.5214,2170088.1785923,0
+ORI.US,D,20160531,000000,11.578,11.578,11.4071,11.4583,3706120.0456073,0
+ORI.US,D,20160601,000000,11.4275,11.5251,11.3719,11.5066,2495936.6058366,0
+ORI.US,D,20160602,000000,11.4703,11.5316,11.4443,11.5251,1542634.6916558,0
+ORI.US,D,20160603,000000,11.4387,11.4647,11.343,11.4275,2752611.456772,0
+ORI.US,D,20160606,000000,11.4275,11.5149,11.4044,11.423,2254252.1259395,0
+ORI.US,D,20160607,000000,11.4443,11.4823,11.423,11.4275,1511223.3734544,0
+ORI.US,D,20160608,000000,11.4109,11.512,11.3866,11.5066,1641076.4130556,0
+ORI.US,D,20160609,000000,11.512,11.5428,11.4443,11.5363,1505783.0937453,0
+ORI.US,D,20160610,000000,11.4387,11.5316,11.4387,11.5196,2470297.1079358,0
+ORI.US,D,20160613,000000,11.5196,11.5595,11.3366,11.3551,2151887.8918253,0
+ORI.US,D,20160614,000000,11.3486,11.3551,11.1852,11.2353,2044676.4912032,0
+ORI.US,D,20160615,000000,11.265,11.2919,11.1489,11.1619,1811781.0662774,0
+ORI.US,D,20160616,000000,11.0969,11.1619,11.0523,11.1489,1463627.9227982,0
+ORI.US,D,20160617,000000,11.1312,11.1489,11.0392,11.0905,3632589.0786649,0
+ORI.US,D,20160620,000000,11.2353,11.303,11.1981,11.2826,2299197.4047231,0
+ORI.US,D,20160621,000000,11.3123,11.4443,11.2976,11.4387,2603848.7627092,0
+ORI.US,D,20160622,000000,11.4573,11.5316,11.3969,11.4304,3350387.7550304,0
+ORI.US,D,20160623,000000,11.5316,11.592,11.4703,11.592,3052677.22086,0
+ORI.US,D,20160624,000000,11.1926,11.4805,11.1693,11.2902,4841722.9987055,0
+ORI.US,D,20160627,000000,11.1749,11.1852,10.8906,10.9315,4410442.5104433,0
+ORI.US,D,20160628,000000,11.0114,11.1489,10.9575,11.1489,3010981.6857332,0
+ORI.US,D,20160629,000000,11.265,11.4443,11.2548,11.4275,2398196.717118,0
+ORI.US,D,20160630,000000,11.4573,11.6505,11.3866,11.6505,3437191.1099452,0
+ORI.US,D,20160701,000000,11.6208,11.7194,11.5641,11.5985,2330898.2827272,0
+ORI.US,D,20160705,000000,11.5251,11.5855,11.4787,11.5716,2738938.6366563,0
+ORI.US,D,20160706,000000,11.5595,11.6208,11.4935,11.6208,2138551.9944537,0
+ORI.US,D,20160707,000000,11.6272,11.6505,11.5196,11.5716,1852886.7174943,0
+ORI.US,D,20160708,000000,11.6766,11.6868,11.5985,11.6803,2967625.2183565,0
+ORI.US,D,20160711,000000,11.7314,11.776,11.7118,11.7574,1370010.7628659,0
+ORI.US,D,20160712,000000,11.8159,11.8624,11.776,11.8029,1724413.6617845,0
+ORI.US,D,20160713,000000,11.7991,11.8253,11.7434,11.7574,1524961.8558301,0
+ORI.US,D,20160714,000000,11.8447,11.8624,11.763,11.7852,1348865.3622714,0
+ORI.US,D,20160715,000000,11.8029,11.8029,11.7127,11.7574,1327742.5667171,0
+ORI.US,D,20160718,000000,11.7704,11.8308,11.7574,11.7574,1527309.5507342,0
+ORI.US,D,20160719,000000,11.7314,11.8308,11.7239,11.8308,1290920.0324298,0
+ORI.US,D,20160720,000000,11.8568,11.9431,11.8364,11.9022,1922684.6234887,0
+ORI.US,D,20160721,000000,11.9108,11.9431,11.88,11.9022,1453128.4197745,0
+ORI.US,D,20160722,000000,11.8977,12.0807,11.8977,12.0667,2709582.224265,0
+ORI.US,D,20160725,000000,12.0324,12.0667,11.9311,11.9431,1887498.26355,0
+ORI.US,D,20160726,000000,11.971,12.0157,11.9022,11.9533,1412204.6853107,0
+ORI.US,D,20160727,000000,11.9645,11.9832,11.8698,11.8939,2848139.2808285,0
+ORI.US,D,20160728,000000,11.9236,11.9533,11.8744,11.8744,1709720.385562,0
+ORI.US,D,20160729,000000,11.8103,11.8308,11.6505,11.7053,4661491.935625,0
+ORI.US,D,20160801,000000,11.6923,11.737,11.6272,11.6394,2617815.4483493,0
+ORI.US,D,20160802,000000,11.6635,11.7194,11.5772,11.6441,2170554.2729955,0
+ORI.US,D,20160803,000000,11.6635,11.7434,11.6505,11.6989,1993552.5013926,0
+ORI.US,D,20160804,000000,11.6923,11.7434,11.6571,11.6571,1935202.4336859,0
+ORI.US,D,20160805,000000,11.7481,11.8253,11.6803,11.8253,1824838.1681513,0
+ORI.US,D,20160808,000000,11.8159,11.8159,11.6868,11.6989,1351519.8398658,0
+ORI.US,D,20160809,000000,11.6923,11.7481,11.6766,11.6923,1420136.90161,0
+ORI.US,D,20160810,000000,11.6868,11.6923,11.632,11.6505,1323305.520227,0
+ORI.US,D,20160811,000000,11.6803,11.7053,11.632,11.6441,2107686.4265118,0
+ORI.US,D,20160812,000000,11.632,11.6803,11.6106,11.632,1111479.0693309,0
+ORI.US,D,20160815,000000,11.6571,11.67,11.6042,11.6208,1033312.9926878,0
+ORI.US,D,20160816,000000,11.592,11.5957,11.4573,11.4573,1371278.7979861,0
+ORI.US,D,20160817,000000,11.4518,11.4518,11.3969,11.4304,1466122.0122494,0
+ORI.US,D,20160818,000000,11.4518,11.5428,11.4387,11.5428,1201898.15427,0
+ORI.US,D,20160819,000000,11.4935,11.5289,11.4489,11.489,1506611.9452246,0
+ORI.US,D,20160822,000000,11.4647,11.5428,11.4275,11.5316,1540630.3780789,0
+ORI.US,D,20160823,000000,11.5428,11.6042,11.5251,11.5428,1088330.4315897,0
+ORI.US,D,20160824,000000,11.5493,11.5493,11.4778,11.5196,1603165.6075404,0
+ORI.US,D,20160825,000000,11.5196,11.6441,11.5196,11.6042,2078759.509887,0
+ORI.US,D,20160826,000000,11.6394,11.6505,11.4109,11.4823,2142757.6083878,0
+ORI.US,D,20160829,000000,11.4992,11.6208,11.4992,11.6042,1349213.0493204,0
+ORI.US,D,20160830,000000,11.6272,11.6766,11.5855,11.6766,1557540.0246854,0
+ORI.US,D,20160831,000000,11.7109,11.7425,11.6478,11.7304,2389554.0566938,0
+ORI.US,D,20160901,000000,11.7481,11.7704,11.6246,11.6608,2120683.2482782,0
+ORI.US,D,20160902,000000,11.6858,11.7844,11.6747,11.7425,1822510.9254266,0
+ORI.US,D,20160906,000000,11.7704,11.775,11.6246,11.6432,1710063.766889,0
+ORI.US,D,20160907,000000,11.631,11.6932,11.6077,11.6747,2234114.264286,0
+ORI.US,D,20160908,000000,11.6682,11.697,11.6077,11.6077,2810466.3664522,0
+ORI.US,D,20160909,000000,11.5688,11.5688,11.3635,11.3635,2188017.2048753,0
+ORI.US,D,20160912,000000,11.319,11.4797,11.2976,11.4425,3040201.391452,0
+ORI.US,D,20160913,000000,11.3672,11.3672,11.2083,11.2659,2058969.3352825,0
+ORI.US,D,20160914,000000,11.2659,11.2733,11.1238,11.1368,1707628.8811151,0
+ORI.US,D,20160915,000000,11.1192,11.2148,11.1071,11.161,2255284.4227819,0
+ORI.US,D,20160916,000000,11.1071,11.1238,11.0346,11.0514,4290409.7462251,0
+ORI.US,D,20160919,000000,11.0829,11.1852,11.0514,11.1006,1843432.4284788,0
+ORI.US,D,20160920,000000,11.161,11.161,10.99,10.9974,3486283.8754165,0
+ORI.US,D,20160921,000000,11.0402,11.1006,10.9575,11.0514,3730672.3487106,0
+ORI.US,D,20160922,000000,11.1126,11.1396,11.0569,11.1126,2908972.6736814,0
+ORI.US,D,20160923,000000,11.0829,11.1071,10.9854,10.9854,2050104.9301768,0
+ORI.US,D,20160926,000000,10.9417,10.9603,10.8015,10.8015,3892864.5895978,0
+ORI.US,D,20160927,000000,10.8079,10.9539,10.7903,10.8879,4014162.1596446,0
+ORI.US,D,20160928,000000,10.9417,10.9667,10.8693,10.9667,3044867.717637,0
+ORI.US,D,20160929,000000,10.9371,10.9371,10.7104,10.7401,2900764.8911761,0
+ORI.US,D,20160930,000000,10.7717,10.8079,10.7039,10.7467,3914977.7012051,0
+ORI.US,D,20161003,000000,10.7401,10.7577,10.662,10.7104,3087568.6388437,0
+ORI.US,D,20161004,000000,10.7355,10.8015,10.6463,10.7903,2878185.6851656,0
+ORI.US,D,20161005,000000,10.8136,10.9724,10.8136,10.9167,3382353.4349355,0
+ORI.US,D,20161006,000000,10.9167,10.9167,10.7931,10.8618,2001572.9849922,0
+ORI.US,D,20161007,000000,10.8822,10.977,10.8822,10.9111,1882805.0266028,0
+ORI.US,D,20161010,000000,10.9667,11.1006,10.9667,11.0829,2363370.9613943,0
+ORI.US,D,20161011,000000,11.0272,11.0727,10.977,11.0272,2286179.0543469,0
+ORI.US,D,20161012,000000,11.0448,11.161,11.0346,11.1071,2264254.3180759,0
+ORI.US,D,20161013,000000,11.0346,11.1303,10.9974,11.0886,2095106.1833461,0
+ORI.US,D,20161014,000000,11.1795,11.2567,11.161,11.174,1994304.9263069,0
+ORI.US,D,20161017,000000,11.174,11.2353,11.1544,11.1981,1916123.779637,0
+ORI.US,D,20161018,000000,11.319,11.319,11.1544,11.174,2107803.7574356,0
+ORI.US,D,20161019,000000,11.2278,11.2511,11.1684,11.1981,2989791.075058,0
+ORI.US,D,20161020,000000,11.1795,11.2233,11.0886,11.1795,3114017.6124749,0
+ORI.US,D,20161021,000000,11.1071,11.161,11.0569,11.1433,3717694.902693,0
+ORI.US,D,20161024,000000,11.2659,11.2659,11.1368,11.1981,2034514.987354,0
+ORI.US,D,20161025,000000,11.2111,11.2148,11.1266,11.174,2891659.3656401,0
+ORI.US,D,20161026,000000,11.174,11.2511,11.0672,11.2511,3898582.588374,0
+ORI.US,D,20161027,000000,11.2835,11.319,10.1122,10.1531,10567829.449309,0
+ORI.US,D,20161028,000000,10.2162,10.3127,10.0703,10.1122,4701474.8698383,0
+ORI.US,D,20161031,000000,10.1344,10.3435,10.1344,10.284,12704097.258258,0
+ORI.US,D,20161101,000000,10.284,10.3797,10.2274,10.2905,6256037.4877814,0
+ORI.US,D,20161102,000000,10.284,10.3017,10.1799,10.193,5277008.8848301,0
+ORI.US,D,20161103,000000,10.2338,10.3694,10.205,10.258,3155475.2564628,0
+ORI.US,D,20161104,000000,10.2459,10.2683,10.1659,10.1735,3381166.1321023,0
+ORI.US,D,20161107,000000,10.3193,10.3323,10.2459,10.3127,2889326.7407629,0
+ORI.US,D,20161108,000000,10.2775,10.3239,10.2338,10.3017,1963967.8857369,0
+ORI.US,D,20161109,000000,10.2775,10.4391,10.1659,10.4177,4076766.2806576,0
+ORI.US,D,20161110,000000,10.5088,10.5562,10.4308,10.5144,3363572.952133,0
+ORI.US,D,20161111,000000,10.4911,10.6741,10.4725,10.6687,2800043.2899934,0
+ORI.US,D,20161114,000000,10.7467,10.9167,10.7234,10.7577,3365041.2033247,0
+ORI.US,D,20161115,000000,10.7234,10.7355,10.5952,10.6741,2773912.939788,0
+ORI.US,D,20161116,000000,10.6741,10.7401,10.65,10.7281,1843362.4604967,0
+ORI.US,D,20161117,000000,10.7281,10.8386,10.7104,10.8386,2281787.2179375,0
+ORI.US,D,20161118,000000,10.8693,10.8991,10.8079,10.8822,2537722.5611247,0
+ORI.US,D,20161121,000000,10.9231,10.9603,10.8386,10.8991,2910629.3002094,0
+ORI.US,D,20161122,000000,10.9603,11.0346,10.9111,11.0095,2995557.5132062,0
+ORI.US,D,20161123,000000,11.0272,11.0829,10.9539,11.0346,1340373.402116,0
+ORI.US,D,20161125,000000,11.0448,11.1192,11.0448,11.1192,746569.13237499,0
+ORI.US,D,20161128,000000,11.0959,11.1368,10.9854,10.99,2243119.6817862,0
+ORI.US,D,20161129,000000,11.0448,11.2251,11.0448,11.1192,1999377.0667875,0
+ORI.US,D,20161130,000000,11.1489,11.1926,10.8943,10.8991,3314240.1426619,0
+ORI.US,D,20161201,000000,10.9593,10.977,10.8636,10.8924,2592151.1925472,0
+ORI.US,D,20161202,000000,10.8962,10.9667,10.8582,10.8813,1619348.6635645,0
+ORI.US,D,20161205,000000,10.9408,10.9501,10.8052,10.8962,2720943.9481133,0
+ORI.US,D,20161206,000000,10.9222,11.1378,10.9222,11.1312,3089626.7739453,0
+ORI.US,D,20161207,000000,11.1693,11.2483,11.1154,11.2483,2562957.3211602,0
+ORI.US,D,20161208,000000,11.2688,11.3792,11.2399,11.3792,3063439.372924,0
+ORI.US,D,20161209,000000,11.3858,11.4573,11.3421,11.4573,2288237.1894486,0
+ORI.US,D,20161212,000000,11.4703,11.5139,11.3914,11.4275,2927847.8823673,0
+ORI.US,D,20161213,000000,11.5456,11.5456,11.2483,11.3663,2136012.6949219,0
+ORI.US,D,20161214,000000,11.3709,11.4573,11.3115,11.3347,2464332.6065769,0
+ORI.US,D,20161215,000000,11.3347,11.4787,11.3142,11.4275,2402023.4275187,0
+ORI.US,D,20161216,000000,11.423,11.5567,11.4035,11.4573,12728337.396518,0
+ORI.US,D,20161219,000000,11.4833,11.6013,11.4833,11.5957,2193847.1524227,0
+ORI.US,D,20161220,000000,11.6246,11.6923,11.5957,11.6803,1872476.6760272,0
+ORI.US,D,20161221,000000,11.6803,11.722,11.6552,11.6682,1610270.0487909,0
+ORI.US,D,20161222,000000,11.6803,11.7574,11.6552,11.7118,1960048.6023137,0
+ORI.US,D,20161223,000000,11.7239,11.7927,11.7194,11.7778,1180274.8185367,0
+ORI.US,D,20161227,000000,11.8168,11.8438,11.749,11.7528,1564499.1478194,0
+ORI.US,D,20161228,000000,11.7723,11.8132,11.6478,11.6803,1445279.0886231,0
+ORI.US,D,20161229,000000,11.6923,11.7472,11.6719,11.7239,1329401.3461061,0
+ORI.US,D,20161230,000000,11.7118,11.7927,11.6803,11.7118,1644307.857394,0
+ORI.US,D,20170103,000000,11.7723,11.7871,11.6617,11.7528,2661784.4046762,0
+ORI.US,D,20170104,000000,11.7927,11.9284,11.7574,11.8224,4883500.3425496,0
+ORI.US,D,20170105,000000,11.801,11.8661,11.7212,11.7871,1927362.7904091,0
+ORI.US,D,20170106,000000,11.8048,11.8958,11.7778,11.8132,2000007.8550561,0
+ORI.US,D,20170109,000000,11.7723,11.801,11.5678,11.6013,3969294.3838565,0
+ORI.US,D,20170110,000000,11.6013,11.7927,11.6013,11.7053,3269619.945887,0
+ORI.US,D,20170111,000000,11.698,11.9479,11.6803,11.8902,4396266.9972876,0
+ORI.US,D,20170112,000000,11.8168,11.8327,11.6189,11.6803,2332014.5411479,0
+ORI.US,D,20170113,000000,11.7053,11.84,11.6719,11.698,2857164.0740776,0
+ORI.US,D,20170117,000000,11.6189,11.7472,11.5678,11.7118,3060069.0690519,0
+ORI.US,D,20170118,000000,11.7118,11.8261,11.6756,11.8224,2692714.5584476,0
+ORI.US,D,20170119,000000,11.854,11.8958,11.6432,11.7638,3254863.1602653,0
+ORI.US,D,20170120,000000,11.8327,11.8958,11.7964,11.854,2154928.8079665,0
+ORI.US,D,20170123,000000,11.8902,11.9014,11.8308,11.8782,1957768.7225306,0
+ORI.US,D,20170124,000000,11.907,12.0649,11.8726,12.0267,2856717.3554232,0
+ORI.US,D,20170125,000000,12.0816,12.2052,12.0305,12.0612,5594361.0461971,0
+ORI.US,D,20170126,000000,12.1856,12.7161,12.1856,12.7161,6081629.9136654,0
+ORI.US,D,20170127,000000,12.7644,12.8267,12.6354,12.77,5796442.5718447,0
+ORI.US,D,20170130,000000,12.7337,12.7337,12.5499,12.6985,2842217.8366893,0
+ORI.US,D,20170131,000000,12.7105,12.9047,12.6427,12.822,11515452.116212,0
+ORI.US,D,20170201,000000,12.8564,12.9809,12.8025,12.8684,3722961.8770928,0
+ORI.US,D,20170202,000000,12.8684,13.0393,12.795,12.9251,3743239.6747104,0
+ORI.US,D,20170203,000000,13.0543,13.0617,12.8973,12.9308,3509499.2518481,0
+ORI.US,D,20170206,000000,12.9149,12.9939,12.8564,12.9149,2333287.9584206,0
+ORI.US,D,20170207,000000,12.9308,12.9308,12.847,12.8768,2667248.3658562,0
+ORI.US,D,20170208,000000,12.8768,12.888,12.77,12.8099,2537487.8992774,0
+ORI.US,D,20170209,000000,12.8267,12.888,12.7774,12.7886,3769732.7819917,0
+ORI.US,D,20170210,000000,12.8174,12.8639,12.7022,12.8025,3276178.6368778,0
+ORI.US,D,20170213,000000,12.8387,12.8498,12.7598,12.8025,2848809.8970254,0
+ORI.US,D,20170214,000000,12.7886,12.822,12.7413,12.8099,2191987.0805316,0
+ORI.US,D,20170215,000000,12.7839,12.822,12.7161,12.7774,2228294.004613,0
+ORI.US,D,20170216,000000,12.7774,12.8322,12.7449,12.7886,2193232.5106115,0
+ORI.US,D,20170217,000000,12.7598,12.7774,12.6482,12.7161,2584324.4664363,0
+ORI.US,D,20170221,000000,12.7217,12.822,12.7217,12.8174,1772230.8571222,0
+ORI.US,D,20170222,000000,12.7886,12.9567,12.7886,12.9567,1886498.2596225,0
+ORI.US,D,20170223,000000,12.9753,13.0115,12.9047,12.9939,4155104.5861795,0
+ORI.US,D,20170224,000000,12.9075,12.9567,12.8498,12.8684,2520913.0225539,0
+ORI.US,D,20170227,000000,12.8768,12.8992,12.77,12.847,2029822.8268372,0
+ORI.US,D,20170228,000000,12.7886,12.8498,12.7532,12.7644,2510544.8440502,0
+ORI.US,D,20170301,000000,12.8834,12.9372,12.8174,12.8834,4250317.0161017,0
+ORI.US,D,20170302,000000,12.926,12.9446,12.8211,12.8211,1923871.926322,0
+ORI.US,D,20170303,000000,12.8211,12.8768,12.7087,12.8211,2289128.4738964,0
+ORI.US,D,20170306,000000,12.783,12.8025,12.7142,12.7208,1827924.2943734,0
+ORI.US,D,20170307,000000,12.7087,12.7514,12.6278,12.6464,2943663.8755936,0
+ORI.US,D,20170308,000000,12.691,12.7292,12.587,12.6074,1640751.3310468,0
+ORI.US,D,20170309,000000,12.6074,12.7087,12.534,12.5712,1837476.5385638,0
+ORI.US,D,20170310,000000,12.6278,12.6956,12.5712,12.6511,1936339.144286,0
+ORI.US,D,20170313,000000,12.6511,12.6771,12.5461,12.5841,1629904.140974,0
+ORI.US,D,20170314,000000,12.5582,12.5907,12.5006,12.5777,1510326.7068542,0
+ORI.US,D,20170315,000000,12.5777,12.692,12.5582,12.6594,2192912.8107552,0
+ORI.US,D,20170316,000000,12.6594,12.678,12.5907,12.6344,1306239.7911991,0
+ORI.US,D,20170317,000000,12.6074,12.6204,12.4635,12.5461,4876471.2514336,0
+ORI.US,D,20170320,000000,12.4774,12.5841,12.4774,12.5461,1694916.2369987,0
+ORI.US,D,20170321,000000,12.6204,12.6399,12.3965,12.4271,2059587.2063853,0
+ORI.US,D,20170322,000000,12.4347,12.4347,12.3288,12.416,1263670.1945123,0
+ORI.US,D,20170323,000000,12.4226,12.5907,12.3854,12.5164,1929792.2940306,0
+ORI.US,D,20170324,000000,12.5219,12.5637,12.4104,12.4523,1406066.8786425,0
+ORI.US,D,20170327,000000,12.3649,12.444,12.3528,12.4226,1217614.0394604,0
+ORI.US,D,20170328,000000,12.3965,12.5907,12.3965,12.5777,1904321.7957172,0
+ORI.US,D,20170329,000000,12.5582,12.5963,12.5043,12.5777,1546022.2184158,0
+ORI.US,D,20170330,000000,12.5777,12.7208,12.5461,12.7208,1580324.8289201,0
+ORI.US,D,20170331,000000,12.7087,12.7886,12.6399,12.7394,1661011.9057766,0
+ORI.US,D,20170403,000000,12.7087,12.7579,12.5777,12.6074,1609803.9543876,0
+ORI.US,D,20170404,000000,12.6204,12.7458,12.6028,12.7208,1989015.3468667,0
+ORI.US,D,20170405,000000,12.7514,12.7579,12.4606,12.483,2407392.6628154,0
+ORI.US,D,20170406,000000,12.4969,12.4969,12.3947,12.4271,1715605.2310644,0
+ORI.US,D,20170407,000000,12.416,12.4347,12.3185,12.3854,1851179.4987332,0
+ORI.US,D,20170410,000000,12.3854,12.5582,12.3556,12.5219,1685965.7174536,0
+ORI.US,D,20170411,000000,12.5219,12.5963,12.4411,12.5907,1544468.9292151,0
+ORI.US,D,20170412,000000,12.5841,12.5907,12.4347,12.4523,1044041.7754065,0
+ORI.US,D,20170413,000000,12.4606,12.4616,12.3185,12.3185,1299967.4307192,0
+ORI.US,D,20170417,000000,12.3528,12.5043,12.3221,12.483,1180157.4876131,0
+ORI.US,D,20170418,000000,12.3919,12.4718,12.3352,12.3919,1294532.5331627,0
+ORI.US,D,20170419,000000,12.3919,12.4866,12.3417,12.3854,1447954.0183969,0
+ORI.US,D,20170420,000000,12.4411,12.4411,12.286,12.3965,1661888.1201974,0
+ORI.US,D,20170421,000000,12.4104,12.4226,12.3036,12.3288,1337305.5752125,0
+ORI.US,D,20170424,000000,12.4662,12.5043,12.3288,12.4347,1744479.4025951,0
+ORI.US,D,20170425,000000,12.4774,12.5397,12.4774,12.483,1078535.9905386,0
+ORI.US,D,20170426,000000,12.5043,12.6696,12.483,12.5777,1826177.2476841,0
+ORI.US,D,20170427,000000,12.6771,12.9939,12.6696,12.9577,3176929.5926087,0
+ORI.US,D,20170428,000000,12.9994,12.9994,12.7942,12.8639,4911407.8794981,0
+ORI.US,D,20170501,000000,12.9075,12.9149,12.809,12.8164,1400683.6497496,0
+ORI.US,D,20170502,000000,12.8025,12.8377,12.5043,12.5397,1763703.3747606,0
+ORI.US,D,20170503,000000,12.5525,12.6744,12.508,12.5637,1565493.7695945,0
+ORI.US,D,20170504,000000,12.6074,12.6399,12.4969,12.5712,1194152.1604459,0
+ORI.US,D,20170505,000000,12.5907,12.652,12.5397,12.6028,1364188.3503319,0
+ORI.US,D,20170508,000000,12.6149,12.6389,12.4969,12.5164,950774.45538428,0
+ORI.US,D,20170509,000000,12.5285,12.5582,12.2599,12.2906,2177022.543825,0
+ORI.US,D,20170510,000000,12.2962,12.4104,12.2545,12.3483,1364533.8845201,0
+ORI.US,D,20170511,000000,12.3185,12.3594,12.1977,12.2181,1557454.9866765,0
+ORI.US,D,20170512,000000,12.1912,12.2079,12.1057,12.155,1734018.6510691,0
+ORI.US,D,20170515,000000,12.1606,12.2757,12.142,12.2052,1724399.6681882,0
+ORI.US,D,20170516,000000,12.1912,12.2906,12.1513,12.2238,2025104.8319887,0
+ORI.US,D,20170517,000000,12.142,12.1856,12.0241,12.0853,1775080.1686358,0
+ORI.US,D,20170518,000000,12.0853,12.155,12.0436,12.0807,1298715.5420565,0
+ORI.US,D,20170519,000000,12.0993,12.2404,12.0667,12.2181,2687789.8889444,0
+ORI.US,D,20170522,000000,12.247,12.3352,12.2358,12.3221,2084521.6423134,0
+ORI.US,D,20170523,000000,12.3288,12.416,12.3138,12.3788,1143495.3414691,0
+ORI.US,D,20170524,000000,12.3724,12.3919,12.2962,12.3185,1169551.4179705,0
+ORI.US,D,20170525,000000,12.3594,12.416,12.286,12.3352,1242360.1000524,0
+ORI.US,D,20170526,000000,12.3528,12.4271,12.2404,12.2804,1018753.1938463,0
+ORI.US,D,20170530,000000,12.2545,12.3111,12.0853,12.168,1646338.0053028,0
+ORI.US,D,20170531,000000,12.1783,12.3185,12.0733,12.3036,2114236.5060587,0
+ORI.US,D,20170601,000000,12.3603,12.5304,12.3483,12.5237,2224023.8048493,0
+ORI.US,D,20170602,000000,12.5304,12.561,12.4671,12.4737,1252984.4690133,0
+ORI.US,D,20170605,000000,12.4542,12.4737,12.259,12.286,1642870.8226865,0
+ORI.US,D,20170606,000000,12.2404,12.3185,12.1466,12.2107,1510995.1701899,0
+ORI.US,D,20170607,000000,12.247,12.3221,12.2033,12.2033,2421225.8710745,0
+ORI.US,D,20170608,000000,12.1903,12.404,12.1764,12.3528,1466793.7048766,0
+ORI.US,D,20170609,000000,12.3928,12.6363,12.3036,12.6251,2308491.3055954,0
+ORI.US,D,20170612,000000,12.6251,12.7199,12.4616,12.5359,1808786.4366473,0
+ORI.US,D,20170613,000000,12.5489,12.7115,12.4857,12.6883,1756196.3485059,0
+ORI.US,D,20170614,000000,12.6798,12.7626,12.6121,12.7626,1443005.667423,0
+ORI.US,D,20170615,000000,12.599,12.8898,12.599,12.8898,2195630.7977487,0
+ORI.US,D,20170616,000000,12.8249,12.8898,12.6622,12.8201,4420442.5497185,0
+ORI.US,D,20170619,000000,12.8898,12.9139,12.6492,12.6669,2474341.2572961,0
+ORI.US,D,20170620,000000,12.6363,12.6669,12.4997,12.5731,1168280.1535589,0
+ORI.US,D,20170621,000000,12.6121,12.6251,12.429,12.4475,1267003.8997475,0
+ORI.US,D,20170622,000000,12.4475,12.4913,12.3417,12.3417,1039659.6268716,0
+ORI.US,D,20170623,000000,12.3965,12.4475,12.3352,12.3965,3235778.0476334,0
+ORI.US,D,20170626,000000,12.4169,12.5108,12.3928,12.4365,1073556.4230803,0
+ORI.US,D,20170627,000000,12.4542,12.4542,12.2535,12.2535,1610778.1239833,0
+ORI.US,D,20170628,000000,12.3185,12.4616,12.3036,12.3863,1510263.1974551,0
+ORI.US,D,20170629,000000,12.4783,12.4988,12.2404,12.3528,1382483.3629824,0
+ORI.US,D,20170630,000000,12.3965,12.443,12.2404,12.2665,1800100.7190033,0
+ORI.US,D,20170703,000000,12.2665,12.5052,12.2665,12.4475,1329891.1219801,0
+ORI.US,D,20170705,000000,12.443,12.4542,12.2535,12.3111,1274991.0140019,0
+ORI.US,D,20170706,000000,12.3185,12.3288,12.1968,12.247,2020435.2765122,0
+ORI.US,D,20170707,000000,12.286,12.3417,12.154,12.2906,1746960.5748803,0
+ORI.US,D,20170710,000000,12.247,12.3221,12.1838,12.235,2240331.7268105,0
+ORI.US,D,20170711,000000,12.259,12.3288,12.1838,12.2172,1731658.038999,0
+ORI.US,D,20170712,000000,12.2535,12.3036,12.1838,12.1838,1428108.9458374,0
+ORI.US,D,20170713,000000,12.2238,12.2665,12.1466,12.2404,1309241.9558425,0
+ORI.US,D,20170714,000000,12.2107,12.2962,12.1903,12.2665,1310084.8009182,0
+ORI.US,D,20170717,000000,12.2404,12.3798,12.1764,12.3036,1677039.9558099,0
+ORI.US,D,20170718,000000,12.2665,12.3185,12.1569,12.2804,1222253.454883,0
+ORI.US,D,20170719,000000,12.2906,12.3817,12.2665,12.3603,1067967.5959633,0
+ORI.US,D,20170720,000000,12.3724,12.4114,12.3185,12.3659,1265040.4905292,0
+ORI.US,D,20170721,000000,12.3724,12.3965,12.2721,12.3724,1319420.6825796,0
+ORI.US,D,20170724,000000,12.3863,12.4263,12.3528,12.3724,1404627.691074,0
+ORI.US,D,20170725,000000,12.4671,12.6752,12.4542,12.6549,2873891.803931,0
+ORI.US,D,20170726,000000,12.6622,12.6622,12.4169,12.4783,2677502.4427277,0
+ORI.US,D,20170727,000000,12.4913,12.5489,11.9525,11.9525,4326085.8820379,0
+ORI.US,D,20170728,000000,11.9338,11.9887,11.7834,11.9525,2565998.2373016,0
+ORI.US,D,20170731,000000,11.9525,12.3333,11.9525,12.3221,8735102.1220786,0
+ORI.US,D,20170801,000000,12.3352,12.3352,12.1764,12.2033,2221335.9579096,0
+ORI.US,D,20170802,000000,12.1903,12.2395,12.115,12.1466,2157450.8846104,0
+ORI.US,D,20170803,000000,12.1466,12.2033,12.0575,12.1466,1547824.1630602,0
+ORI.US,D,20170804,000000,12.1661,12.2888,12.129,12.2665,1760539.7455431,0
+ORI.US,D,20170807,000000,12.2665,12.3528,12.1411,12.1717,2316679.7123518,0
+ORI.US,D,20170808,000000,12.1838,12.2906,12.1411,12.2033,2044713.08984,0
+ORI.US,D,20170809,000000,12.1207,12.2033,12.1207,12.154,1606564.9750356,0
+ORI.US,D,20170810,000000,12.129,12.1569,12.0027,12.0165,1991978.7600126,0
+ORI.US,D,20170811,000000,11.9338,12.0974,11.9284,11.9961,1983705.3152473,0
+ORI.US,D,20170814,000000,12.0779,12.2079,12.0286,12.154,1473211.3834729,0
+ORI.US,D,20170815,000000,12.154,12.2033,12.1374,12.1661,891815.12801885,0
+ORI.US,D,20170816,000000,12.1764,12.235,12.1661,12.1903,2958503.5463631,0
+ORI.US,D,20170817,000000,12.1968,12.2535,12.0352,12.0463,1509151.2447564,0
+ORI.US,D,20170818,000000,12.0027,12.0528,11.946,12.0027,1553876.9317195,0
+ORI.US,D,20170821,000000,12.0165,12.0203,11.9284,12.0027,1334357.2320935,0
+ORI.US,D,20170822,000000,12.0203,12.1029,11.9832,12.0779,1243787.4468854,0
+ORI.US,D,20170823,000000,12.0352,12.1838,12.01,12.1029,1010231.0936373,0
+ORI.US,D,20170824,000000,12.1336,12.1466,12.0138,12.0203,1171343.6747405,0
+ORI.US,D,20170825,000000,12.0575,12.154,12.0165,12.115,833395.09233014,0
+ORI.US,D,20170828,000000,12.1095,12.1215,11.9961,12.0352,1215887.4449505,0
+ORI.US,D,20170829,000000,11.9832,12.0528,11.9636,12.01,963343.93424515,0
+ORI.US,D,20170830,000000,12.0165,12.0779,11.9636,12.0352,1179611.7373534,0
+ORI.US,D,20170831,000000,12.1038,12.142,11.9822,12.1105,1294291.4127323,0
+ORI.US,D,20170901,000000,12.13,12.3064,12.0704,12.1986,2545436.2620339,0
+ORI.US,D,20170905,000000,12.1038,12.1476,11.5633,11.5837,3359075.6255353,0
+ORI.US,D,20170906,000000,11.6413,11.8141,11.6413,11.7239,1672406.9989701,0
+ORI.US,D,20170907,000000,11.6728,11.7044,11.3644,11.488,2200269.1367409,0
+ORI.US,D,20170908,000000,11.4182,12.1345,11.3885,12.0407,3873965.6994411,0
+ORI.US,D,20170911,000000,12.2692,12.4774,12.0789,12.2376,4038594.9789633,0
+ORI.US,D,20170912,000000,12.2618,12.3528,12.2414,12.3333,1119330.5533431,0
+ORI.US,D,20170913,000000,12.2916,12.4402,12.2553,12.3947,1847224.6931038,0
+ORI.US,D,20170914,000000,12.3687,12.4207,12.2414,12.2879,2198798.7326882,0
+ORI.US,D,20170915,000000,12.2879,12.4142,12.2879,12.3622,3846452.1360528,0
+ORI.US,D,20170918,000000,12.3947,12.4597,12.3333,12.4597,1714025.0311015,0
+ORI.US,D,20170919,000000,12.4597,12.6074,12.4523,12.509,1666541.5292165,0
+ORI.US,D,20170920,000000,12.5219,12.56,12.4402,12.4523,2233980.7869049,0
+ORI.US,D,20170921,000000,12.4207,12.5164,12.3826,12.3909,958107.09989915,0
+ORI.US,D,20170922,000000,12.3687,12.4969,12.3195,12.4337,1132835.4503019,0
+ORI.US,D,20170925,000000,12.3909,12.5415,12.3909,12.509,836110.9264627,0
+ORI.US,D,20170926,000000,12.4969,12.5294,12.3947,12.4597,978812.24042231,0
+ORI.US,D,20170927,000000,12.56,12.6185,12.4271,12.4458,1890247.4670278,0
+ORI.US,D,20170928,000000,12.4903,12.5219,12.3798,12.5164,2205020.5009348,0
+ORI.US,D,20170929,000000,12.4774,12.5851,12.4523,12.4903,2483070.0321598,0
+ORI.US,D,20171002,000000,12.4903,12.5525,12.4142,12.548,2460397.1766964,0
+ORI.US,D,20171003,000000,12.5294,12.5795,12.4774,12.5795,1994294.162002,0
+ORI.US,D,20171004,000000,12.5916,12.5916,12.4792,12.509,961496.77952003,0
+ORI.US,D,20171005,000000,12.5219,12.5219,12.4523,12.4718,1635456.3694543,0
+ORI.US,D,20171006,000000,12.4969,12.5164,12.4095,12.4337,1362387.4821181,0
+ORI.US,D,20171009,000000,12.443,12.483,12.4095,12.4337,752863.0214646,0
+ORI.US,D,20171010,000000,12.4523,12.56,12.4402,12.548,1601773.7829136,0
+ORI.US,D,20171011,000000,12.5164,12.5768,12.4718,12.5525,1041560.6031213,0
+ORI.US,D,20171012,000000,12.5721,12.5721,12.4718,12.4718,1213572.0429611,0
+ORI.US,D,20171013,000000,12.4903,12.599,12.4337,12.5164,2595141.5164554,0
+ORI.US,D,20171016,000000,12.5219,12.5916,12.4792,12.5415,973834.82582501,0
+ORI.US,D,20171017,000000,12.5656,12.5721,12.3798,12.5164,2300513.8792155,0
+ORI.US,D,20171018,000000,12.548,12.5525,12.4095,12.4718,1488918.6572194,0
+ORI.US,D,20171019,000000,12.4207,12.4969,12.351,12.4903,1030334.5095151,0
+ORI.US,D,20171020,000000,12.5851,12.5851,12.4207,12.4337,1555613.2141039,0
+ORI.US,D,20171023,000000,12.4337,12.4458,12.3064,12.339,1091412.2520898,0
+ORI.US,D,20171024,000000,12.3622,12.4969,12.339,12.4402,1789216.9302937,0
+ORI.US,D,20171025,000000,12.4597,12.4774,12.2692,12.324,1568058.9034582,0
+ORI.US,D,20171026,000000,12.339,12.5833,12.2618,12.5525,1828411.9173865,0
+ORI.US,D,20171027,000000,12.5525,12.5525,12.2879,12.3687,1731596.682461,0
+ORI.US,D,20171030,000000,12.6549,13.0106,12.6306,12.8387,3691072.6237527,0
+ORI.US,D,20171031,000000,12.8639,12.966,12.7506,12.8703,5412765.0692522,0
+ORI.US,D,20171101,000000,12.9334,12.9734,12.8322,12.8786,1954596.4818692,0
+ORI.US,D,20171102,000000,12.9029,13.018,12.8025,12.9168,2508958.1855043,0
+ORI.US,D,20171103,000000,12.9094,12.9967,12.8639,12.966,2316154.4142715,0
+ORI.US,D,20171106,000000,12.9539,13.0431,12.9418,13.0366,1845794.1169793,0
+ORI.US,D,20171107,000000,13.0236,13.1686,13.0236,13.0933,2195404.7473453,0
+ORI.US,D,20171108,000000,13.1203,13.1491,13.0626,13.0793,2072784.2442232,0
+ORI.US,D,20171109,000000,13.0553,13.2261,13.0236,13.1881,2796723.5783545,0
+ORI.US,D,20171110,000000,13.1881,13.2261,13.1305,13.2141,1334407.8243266,0
+ORI.US,D,20171113,000000,13.1881,13.2772,13.175,13.2391,4002149.1953484,0
+ORI.US,D,20171114,000000,13.1954,13.2772,13.1815,13.2326,2615446.2248354,0
+ORI.US,D,20171115,000000,13.1611,13.2568,13.0989,13.2261,2232607.2615964,0
+ORI.US,D,20171116,000000,13.2326,13.2326,13.0989,13.1063,2408888.9011999,0
+ORI.US,D,20171117,000000,13.071,13.1434,13.018,13.1323,1268330.0621143,0
+ORI.US,D,20171120,000000,13.1611,13.1815,13.1203,13.175,1245266.4623821,0
+ORI.US,D,20171121,000000,13.175,13.2467,13.1462,13.202,1899852.4563124,0
+ORI.US,D,20171122,000000,13.1954,13.2568,13.1611,13.2141,1002309.641643,0
+ORI.US,D,20171124,000000,13.2568,13.2652,13.1881,13.2521,509994.46802586,0
+ORI.US,D,20171127,000000,13.2568,13.2697,13.2141,13.2261,1156432.9595585,0
+ORI.US,D,20171128,000000,13.2521,13.2568,13.1954,13.2391,6525423.9064028,0
+ORI.US,D,20171129,000000,13.2521,13.2772,13.2085,13.2467,2623509.7656546,0
+ORI.US,D,20171130,000000,13.2697,13.3636,13.1954,13.3023,2879505.3889493,0
+ORI.US,D,20171201,000000,13.3228,13.3405,13.0041,13.2326,1602851.2898366,0
+ORI.US,D,20171204,000000,13.3162,13.398,13.2707,13.2892,1702907.656975,0
+ORI.US,D,20171205,000000,13.2772,13.3562,13.202,13.2568,1505604.4062835,0
+ORI.US,D,20171206,000000,13.2568,13.3236,13.2141,13.2521,1168923.8589934,0
+ORI.US,D,20171207,000000,13.2521,13.3609,13.2467,13.3367,1948760.0757389,0
+ORI.US,D,20171208,000000,13.3367,13.3533,13.2892,13.3422,1811382.7869952,0
+ORI.US,D,20171211,000000,13.3302,13.371,13.2809,13.2838,2261646.1269925,0
+ORI.US,D,20171212,000000,13.3367,13.411,13.3162,13.3162,2922819.8755368,0
+ORI.US,D,20171213,000000,13.3236,13.3302,13.202,13.2205,1316192.4675326,0
+ORI.US,D,20171214,000000,13.2652,13.3033,13.1416,13.1424,1822210.6013192,0
+ORI.US,D,20171215,000000,13.1806,13.3942,13.1323,13.2838,4973247.7348614,0
+ORI.US,D,20171218,000000,13.3302,13.4063,13.2892,13.3497,2540835.598109,0
+ORI.US,D,20171219,000000,13.411,13.425,13.3098,13.3367,2881487.097486,0
+ORI.US,D,20171220,000000,13.4063,13.4063,13.2652,13.3098,1445057.3439416,0
+ORI.US,D,20171221,000000,13.3562,13.515,13.3098,13.3795,2431603.7374526,0
+ORI.US,D,20171222,000000,13.4685,13.5215,13.411,13.5095,2691865.254789,0
+ORI.US,D,20171226,000000,13.5095,13.6989,13.5095,13.6042,2230146.5414907,0
+ORI.US,D,20171227,000000,13.6293,13.8021,13.5968,13.7399,2995386.360758,0
+ORI.US,D,20171228,000000,13.764,13.8021,13.6749,13.7129,1424703.1197591,0
+ORI.US,D,20171229,000000,13.7064,13.7965,13.6749,13.686,1795716.4176074,0
+ORI.US,D,20180102,000000,13.7064,13.7166,13.463,13.4881,5272873.238878,0
+ORI.US,D,20180103,000000,13.4937,13.5819,13.4435,13.5597,5323872.3627514,0
+ORI.US,D,20180104,000000,13.5837,13.6989,13.4324,13.5095,4841569.069145,0
+ORI.US,D,20180105,000000,13.5354,13.5597,13.2707,13.3609,3937549.3722023,0
+ORI.US,D,20180108,000000,13.3609,13.4063,13.1462,13.2958,4888219.4138288,0
+ORI.US,D,20180109,000000,13.3915,13.4324,13.2958,13.332,5184557.4991212,0
+ORI.US,D,20180110,000000,13.3581,13.3766,13.2326,13.2892,2865429.9838295,0
+ORI.US,D,20180111,000000,13.3386,13.3822,13.2688,13.3386,3453021.0967678,0
+ORI.US,D,20180112,000000,13.332,13.3524,13.189,13.3098,3043766.5292431,0
+ORI.US,D,20180116,000000,13.3386,13.5987,13.3098,13.5987,8513561.9624181,0
+ORI.US,D,20180117,000000,13.5709,13.7037,13.4787,13.6414,7666766.3868869,0
+ORI.US,D,20180118,000000,13.6256,13.6794,13.4528,13.5652,3263253.9359544,0
+ORI.US,D,20180119,000000,13.5792,13.6673,13.5252,13.634,4523828.3163703,0
+ORI.US,D,20180122,000000,13.6915,13.8272,13.673,13.7073,4435843.0407747,0
+ORI.US,D,20180123,000000,13.7278,13.8337,13.7073,13.7482,6059261.6880314,0
+ORI.US,D,20180124,000000,13.7946,13.8551,13.673,13.7213,6323312.2407014,0
+ORI.US,D,20180125,000000,13.8551,14.4059,13.8216,14.3985,14147738.019672,0
+ORI.US,D,20180126,000000,14.3985,14.7534,14.3242,14.7357,7963530.7386545,0
+ORI.US,D,20180129,000000,14.7506,15.0042,14.7506,14.9392,4939346.6329308,0
+ORI.US,D,20180130,000000,14.8779,15.0255,14.7887,14.7887,3844724.4651124,0
+ORI.US,D,20180131,000000,14.8779,14.8779,14.3985,14.4533,28667030.78173,0
+ORI.US,D,20180201,000000,14.4673,14.7506,14.4468,14.7023,10612450.722515,0
+ORI.US,D,20180202,000000,14.6428,14.6688,14.4329,14.4942,3220856.5681465,0
+ORI.US,D,20180205,000000,14.4059,14.5666,14.0242,14.0362,3499389.4166625,0
+ORI.US,D,20180206,000000,13.8791,13.9889,13.6478,13.9219,4163535.1897966,0
+ORI.US,D,20180207,000000,13.8625,14.0975,13.8337,13.8913,3041296.1212628,0
+ORI.US,D,20180208,000000,13.8913,13.9146,13.3822,13.3915,3289057.05129,0
+ORI.US,D,20180209,000000,13.5197,13.5197,13.1964,13.3822,6518393.7388563,0
+ORI.US,D,20180212,000000,13.5402,13.7706,13.4324,13.6673,5832508.3754957,0
+ORI.US,D,20180213,000000,13.6414,13.6414,13.3683,13.5113,3885976.5108763,0
+ORI.US,D,20180214,000000,13.4974,13.7352,13.4844,13.7213,3832026.8910229,0
+ORI.US,D,20180215,000000,13.7946,13.8216,13.6851,13.7808,2854088.7121605,0
+ORI.US,D,20180216,000000,13.7808,14.1161,13.7808,14.1095,4019292.4273718,0
+ORI.US,D,20180220,000000,14.0242,14.0576,13.7073,13.9627,6923112.2282856,0
+ORI.US,D,20180221,000000,13.9739,14.09,13.7409,13.7409,4100474.6622548,0
+ORI.US,D,20180222,000000,13.7556,13.8337,13.5597,13.5847,4456061.6347152,0
+ORI.US,D,20180223,000000,13.6544,13.6618,13.5373,13.619,4434131.5162916,0
+ORI.US,D,20180226,000000,13.619,13.9442,13.5987,13.9368,7506455.7465006,0
+ORI.US,D,20180227,000000,13.8996,13.8996,13.4445,13.4592,6321588.8754829,0
+ORI.US,D,20180228,000000,13.4974,13.7073,13.4445,13.4704,4285963.0118606,0
+ORI.US,D,20180301,000000,13.4899,13.569,13.2633,13.3915,4213486.9468009,0
+ORI.US,D,20180302,000000,13.3376,13.6209,13.2355,13.608,4395547.9417186,0
+ORI.US,D,20180305,000000,13.6014,13.8932,13.5866,13.8189,5360784.2407696,0
+ORI.US,D,20180306,000000,13.8671,13.9052,13.7037,13.739,6129309.3259,0
+ORI.US,D,20180307,000000,13.6637,14.0771,13.6637,13.9424,5648362.3347141,0
+ORI.US,D,20180308,000000,14.0232,14.0846,13.9052,14.0576,3928633.2984329,0
+ORI.US,D,20180309,000000,14.1105,14.5184,14.0492,14.4979,5581756.04513,0
+ORI.US,D,20180312,000000,14.5602,14.5602,14.38,14.4385,4217879.8596408,0
+ORI.US,D,20180313,000000,14.5462,14.5788,14.4013,14.484,3661125.251021,0
+ORI.US,D,20180314,000000,14.5537,14.6002,14.1913,14.2052,4207156.4590746,0
+ORI.US,D,20180315,000000,14.2341,14.3484,14.1913,14.3093,4302614.315149,0
+ORI.US,D,20180316,000000,14.3418,14.5388,14.3418,14.4719,9785692.9006015,0
+ORI.US,D,20180319,000000,14.4655,14.5602,14.3883,14.5388,3612586.8472534,0
+ORI.US,D,20180320,000000,14.5843,14.6484,14.484,14.6075,1351351.916709,0
+ORI.US,D,20180321,000000,14.6002,14.7506,14.5462,14.6289,1678227.2586431,0
+ORI.US,D,20180322,000000,14.5258,14.68,14.3836,14.3836,3024493.0412749,0
+ORI.US,D,20180323,000000,14.3836,14.484,14.1458,14.1523,2500537.2697615,0
+ORI.US,D,20180326,000000,14.2796,14.393,14.1309,14.3707,2277973.4247026,0
+ORI.US,D,20180327,000000,14.445,14.5304,14.2796,14.3418,2626331.0899754,0
+ORI.US,D,20180328,000000,14.3345,14.5927,14.327,14.5462,1961447.961954,0
+ORI.US,D,20180329,000000,14.5788,14.6587,14.5258,14.5731,1714663.3543835,0
+ORI.US,D,20180402,000000,14.5537,14.6484,14.0855,14.2667,2344790.6946634,0
+ORI.US,D,20180403,000000,14.2796,14.5731,14.2796,14.4979,3325483.459156,0
+ORI.US,D,20180404,000000,14.3836,14.7432,14.3548,14.7162,2571446.0520241,0
+ORI.US,D,20180405,000000,14.784,14.8035,14.6577,14.694,2231212.2076781,0
+ORI.US,D,20180406,000000,14.5843,14.68,14.4134,14.4775,2435467.0464901,0
+ORI.US,D,20180409,000000,14.5045,14.5184,14.3131,14.3345,2782380.142042,0
+ORI.US,D,20180410,000000,14.5045,14.6382,14.445,14.4979,3526599.4266519,0
+ORI.US,D,20180411,000000,14.4013,14.5564,14.3836,14.458,2511596.5166414,0
+ORI.US,D,20180412,000000,14.5788,14.6484,14.5045,14.6075,3749729.4741497,0
+ORI.US,D,20180413,000000,14.7023,14.7023,14.5184,14.5788,2059974.7213625,0
+ORI.US,D,20180416,000000,14.694,14.9039,14.6002,14.8379,3913521.2907488,0
+ORI.US,D,20180417,000000,14.8723,14.8787,14.6289,14.6679,3002576.9164478,0
+ORI.US,D,20180418,000000,14.694,14.7785,14.6605,14.6605,2660301.0834576,0
+ORI.US,D,20180419,000000,14.68,14.759,14.5695,14.6419,2624486.0881113,0
+ORI.US,D,20180420,000000,14.694,14.7199,14.5435,14.6075,1857956.705114,0
+ORI.US,D,20180423,000000,14.6605,14.6883,14.5258,14.5843,1538259.0017039,0
+ORI.US,D,20180424,000000,14.5843,14.6456,14.393,14.4655,1896625.3176959,0
+ORI.US,D,20180425,000000,14.4655,14.4821,14.3158,14.4246,3576782.616212,0
+ORI.US,D,20180426,000000,14.1309,14.3019,13.8048,13.9424,2830750.6226527,0
+ORI.US,D,20180427,000000,13.9489,13.9767,13.817,13.9563,2720464.9365442,0
+ORI.US,D,20180430,000000,14.0018,14.0492,13.8133,13.8606,7021973.7575774,0
+ORI.US,D,20180501,000000,13.8523,13.9127,13.7315,13.9052,2907618.5241219,0
+ORI.US,D,20180502,000000,13.8606,13.8606,13.5782,13.6014,3019130.2645614,0
+ORI.US,D,20180503,000000,13.5215,13.5939,13.2614,13.4398,2526806.4795004,0
+ORI.US,D,20180504,000000,13.411,13.7556,13.3915,13.6692,1989711.7973954,0
+ORI.US,D,20180507,000000,13.6767,13.7984,13.608,13.7575,1881946.0350697,0
+ORI.US,D,20180508,000000,13.7853,13.92,13.7575,13.8932,2443445.5493005,0
+ORI.US,D,20180509,000000,13.9127,14.0167,13.8801,13.9627,1570023.3891069,0
+ORI.US,D,20180510,000000,13.9627,14.1403,13.9247,14.1161,2955798.4765354,0
+ORI.US,D,20180511,000000,14.1041,14.209,14.0771,14.0985,1238742.2171671,0
+ORI.US,D,20180514,000000,14.1041,14.1719,13.9535,13.973,2920484.0213681,0
+ORI.US,D,20180515,000000,13.9349,14.1078,13.9349,14.0232,2246846.2841512,0
+ORI.US,D,20180516,000000,14.0018,14.2201,13.9675,14.1523,1729537.4709288,0
+ORI.US,D,20180517,000000,14.1458,14.3093,14.1458,14.2137,1961074.440573,0
+ORI.US,D,20180518,000000,14.2341,14.3158,14.1755,14.2955,1753580.6224091,0
+ORI.US,D,20180521,000000,14.3345,14.4515,14.2955,14.4246,2131884.5839832,0
+ORI.US,D,20180522,000000,14.4515,14.5304,14.3631,14.4161,1598771.61827,0
+ORI.US,D,20180523,000000,14.4107,14.4107,14.2907,14.3631,1519511.8882466,0
+ORI.US,D,20180524,000000,14.3631,14.458,14.2471,14.4107,2346374.1239178,0
+ORI.US,D,20180525,000000,14.3707,14.5109,14.2862,14.4246,2358134.1270482,0
+ORI.US,D,20180529,000000,14.3214,14.3883,14.1886,14.3093,2859364.2980043,0
+ORI.US,D,20180530,000000,14.3771,14.5045,14.3345,14.4013,2874447.2420651,0
+ORI.US,D,20180531,000000,14.4013,14.4013,14.2415,14.2546,3094118.7183906,0
+ORI.US,D,20180601,000000,14.3771,14.3957,14.2388,14.2862,2195049.5252828,0
+ORI.US,D,20180604,000000,14.3418,14.4152,14.2955,14.3641,3300824.5894339,0
+ORI.US,D,20180605,000000,14.3418,14.4738,14.3158,14.4588,1737256.5539905,0
+ORI.US,D,20180606,000000,14.4869,14.5833,14.3995,14.5685,3268402.5029999,0
+ORI.US,D,20180607,000000,14.5954,14.6726,14.5165,14.6104,5726326.0424245,0
+ORI.US,D,20180608,000000,14.6847,14.7683,14.614,14.7478,1594825.4240846,0
+ORI.US,D,20180611,000000,14.7813,14.7887,14.6178,14.6178,2756698.663352,0
+ORI.US,D,20180612,000000,14.6512,14.7227,14.4254,14.4793,2569381.4583394,0
+ORI.US,D,20180613,000000,14.5007,14.6726,14.4738,14.5137,6747179.3521617,0
+ORI.US,D,20180614,000000,14.5137,14.588,14.3743,14.3966,2336858.4783641,0
+ORI.US,D,20180615,000000,14.3717,14.5007,14.3418,14.4403,4780352.4670368,0
+ORI.US,D,20180618,000000,14.3493,14.4588,14.3019,14.3641,2065444.0646949,0
+ORI.US,D,20180619,000000,14.2862,14.5007,14.261,14.4664,2455216.316736,0
+ORI.US,D,20180620,000000,14.4793,14.5035,14.3558,14.3717,2277570.8396985,0
+ORI.US,D,20180621,000000,14.2731,14.3131,13.9739,13.9926,2102084.682229,0
+ORI.US,D,20180622,000000,14.0622,14.0855,13.9164,13.9164,5978730.6935963,0
+ORI.US,D,20180625,000000,13.9015,13.9851,13.8002,13.8561,2200449.9770636,0
+ORI.US,D,20180626,000000,13.8756,13.9015,13.7427,13.7604,1840015.8380956,0
+ORI.US,D,20180627,000000,13.7454,13.8002,13.4983,13.4983,2257653.6462959,0
+ORI.US,D,20180628,000000,13.4909,13.6971,13.4787,13.6823,2455082.8393549,0
+ORI.US,D,20180629,000000,13.7324,13.7937,13.6497,13.6571,1843899.5993125,0
+ORI.US,D,20180702,000000,13.5735,13.6571,13.5252,13.6497,2172242.1160078,0
+ORI.US,D,20180703,000000,13.6906,13.816,13.6153,13.6293,1275961.9543061,0
+ORI.US,D,20180705,000000,13.7203,13.7203,13.5402,13.5866,2353791.8064415,0
+ORI.US,D,20180706,000000,13.5476,13.6971,13.5206,13.6219,1530207.30162,0
+ORI.US,D,20180709,000000,13.6647,13.8476,13.6478,13.8207,2824290.9632672,0
+ORI.US,D,20180710,000000,13.842,13.9684,13.8347,13.9461,1729190.8603102,0
+ORI.US,D,20180711,000000,13.9015,13.9926,13.8634,13.9164,2730414.3835862,0
+ORI.US,D,20180712,000000,13.9851,13.9926,13.7399,13.7537,1860305.4764486,0
+ORI.US,D,20180713,000000,13.7324,13.7677,13.673,13.7399,1747035.9250148,0
+ORI.US,D,20180716,000000,13.7724,13.8476,13.7537,13.8002,1368227.1175398,0
+ORI.US,D,20180717,000000,13.8281,13.9247,13.8253,13.8756,999454.94797689,0
+ORI.US,D,20180718,000000,13.8913,14.0334,13.8708,14.0139,978806.85826984,0
+ORI.US,D,20180719,000000,13.9535,13.9591,13.816,13.9098,1560777.9276069,0
+ORI.US,D,20180720,000000,13.9164,14.0548,13.8281,14.0204,2226767.6261746,0
+ORI.US,D,20180723,000000,14.0279,14.0418,13.8913,13.9665,1710450.2054359,0
+ORI.US,D,20180724,000000,13.9713,13.9926,13.8513,13.8951,3174571.1333996,0
+ORI.US,D,20180725,000000,13.9247,14.0418,13.7799,14.0139,3895315.6218292,0
+ORI.US,D,20180726,000000,14.0622,14.4933,13.8839,14.4869,2365826.2993476,0
+ORI.US,D,20180727,000000,14.4403,14.6781,14.3418,14.3493,3414719.5469839,0
+ORI.US,D,20180730,000000,14.3893,14.6104,14.3641,14.5063,3032387.582507,0
+ORI.US,D,20180731,000000,14.55,14.6921,14.5063,14.6178,6280817.9941491,0
+ORI.US,D,20180801,000000,14.6029,14.7208,14.5286,14.7208,2321635.5983392,0
+ORI.US,D,20180802,000000,14.6577,14.863,14.6577,14.7942,2581248.0280887,0
+ORI.US,D,20180803,000000,14.7274,14.8212,14.7135,14.7942,1529971.5633422,0
+ORI.US,D,20180806,000000,14.8082,14.9457,14.7813,14.8453,1124232.6178059,0
+ORI.US,D,20180807,000000,14.8974,15.0153,14.863,14.9188,1722478.239759,0
+ORI.US,D,20180808,000000,14.9262,14.9606,14.8296,14.8704,1720687.0594195,0
+ORI.US,D,20180809,000000,14.863,14.9661,14.8018,14.8165,1322416.3886402,0
+ORI.US,D,20180810,000000,14.7339,14.7403,14.6104,14.6995,2507797.7934333,0
+ORI.US,D,20180813,000000,14.7061,14.8165,14.6456,14.6633,1315111.7313182,0
+ORI.US,D,20180814,000000,14.6512,14.7403,14.6512,14.7061,1803709.9904446,0
+ORI.US,D,20180815,000000,14.6577,14.7609,14.5833,14.7543,2500335.9772594,0
+ORI.US,D,20180816,000000,14.8165,15.0433,14.8165,14.9541,3008460.6855197,0
+ORI.US,D,20180817,000000,14.9113,15.0767,14.9113,15.0572,1725266.1947346,0
+ORI.US,D,20180820,000000,15.0433,15.1454,15.0358,15.0637,1183167.18727,0
+ORI.US,D,20180821,000000,15.0963,15.2559,15.0832,15.2058,2380333.353095,0
+ORI.US,D,20180822,000000,15.2058,15.3433,15.1612,15.1733,1538325.7403944,0
+ORI.US,D,20180823,000000,15.1612,15.191,15.0692,15.1612,1469988.5505783,0
+ORI.US,D,20180824,000000,15.1984,15.3498,15.1984,15.3024,1546309.6253572,0
+ORI.US,D,20180827,000000,15.3377,15.4762,15.3377,15.3721,1973450.1619453,0
+ORI.US,D,20180828,000000,15.3721,15.425,15.3164,15.3991,2019010.0825402,0
+ORI.US,D,20180829,000000,15.44,15.451,15.3238,15.387,1304252.7005098,0
+ORI.US,D,20180830,000000,15.3796,15.4325,15.2495,15.3107,1718724.7266317,0
+ORI.US,D,20180831,000000,15.282,15.3656,15.2411,15.3507,2365730.4970338,0
+ORI.US,D,20180904,000000,15.3507,15.4409,15.3024,15.373,1699709.5819818,0
+ORI.US,D,20180905,000000,15.373,15.6145,15.3553,15.5857,2506832.2352815,0
+ORI.US,D,20180906,000000,15.5857,15.6703,15.5171,15.5857,1722351.2209609,0
+ORI.US,D,20180907,000000,15.5857,15.6964,15.5598,15.6907,2220402.6926725,0
+ORI.US,D,20180910,000000,15.7325,15.8209,15.6415,15.6415,3483580.9584497,0
+ORI.US,D,20180911,000000,15.5997,15.6285,15.4948,15.5171,3249131.1678929,0
+ORI.US,D,20180912,000000,15.4845,15.5421,15.3934,15.4259,1748634.4242962,0
+ORI.US,D,20180913,000000,15.4566,15.6173,15.4566,15.5598,2836649.4617516,0
+ORI.US,D,20180914,000000,15.5319,15.8347,15.5086,15.7947,2930442.0798542,0
+ORI.US,D,20180917,000000,15.8347,15.8347,15.5598,15.5598,2523959.3208477,0
+ORI.US,D,20180918,000000,15.5467,15.6777,15.5171,15.649,2392197.7699833,0
+ORI.US,D,20180919,000000,15.6638,15.8014,15.6638,15.7233,2076753.0434491,0
+ORI.US,D,20180920,000000,15.7381,15.884,15.7381,15.8719,2314578.5200305,0
+ORI.US,D,20180921,000000,15.9183,15.9546,15.8422,15.884,10937269.005778,0
+ORI.US,D,20180924,000000,15.884,15.884,15.5997,15.6285,2961962.1175355,0
+ORI.US,D,20180925,000000,15.6703,15.7185,15.5523,15.5857,2235898.9860425,0
+ORI.US,D,20180926,000000,15.6415,15.6554,15.478,15.5171,2389016.917878,0
+ORI.US,D,20180927,000000,15.5319,15.5932,15.4697,15.478,2060452.6565012,0
+ORI.US,D,20180928,000000,15.4064,15.5319,15.335,15.4891,2102164.3380854,0
+ORI.US,D,20181001,000000,15.5226,15.6211,15.2625,15.2876,2047888.5597928,0
+ORI.US,D,20181002,000000,15.2551,15.3136,15.1687,15.2411,1734185.4977954,0
+ORI.US,D,20181003,000000,15.269,15.3582,15.2383,15.3107,1974522.2867158,0
+ORI.US,D,20181004,000000,15.3024,15.3656,15.0878,15.1594,1879386.2833586,0
+ORI.US,D,20181005,000000,15.1454,15.2048,14.9262,14.9587,2858251.268875,0
+ORI.US,D,20181008,000000,14.9364,15.1046,14.8899,15.0944,1610376.6154096,0
+ORI.US,D,20181009,000000,15.0618,15.1296,14.9773,15.0674,3127403.025649,0
+ORI.US,D,20181010,000000,14.9903,15.0739,14.6828,14.7069,2601118.9349802,0
+ORI.US,D,20181011,000000,14.6521,14.6521,14.1003,14.118,1730724.7737621,0
+ORI.US,D,20181012,000000,14.1876,14.1876,13.7946,14.0084,2086478.5929488,0
+ORI.US,D,20181015,000000,13.9953,14.0846,13.961,13.9675,1406892.5008303,0
+ORI.US,D,20181016,000000,14.0297,14.1812,13.8765,14.1691,1491412.7466705,0
+ORI.US,D,20181017,000000,14.1541,14.3762,14.0715,14.315,2051527.9712879,0
+ORI.US,D,20181018,000000,14.315,14.3539,14.0576,14.1272,1723696.7590765,0
+ORI.US,D,20181019,000000,14.105,14.3112,14.0223,14.2388,1565551.8968411,0
+ORI.US,D,20181022,000000,14.2582,14.3251,14.1078,14.2303,4641847.079137,0
+ORI.US,D,20181023,000000,14.0427,14.1541,13.9108,14.0715,2284143.5242857,0
+ORI.US,D,20181024,000000,14.066,14.118,13.711,13.7399,2692512.189515,0
+ORI.US,D,20181025,000000,13.9805,14.8649,13.8848,14.8249,3285911.7213909,0
+ORI.US,D,20181026,000000,14.7432,15.0739,14.6038,15.0042,2570678.557083,0
+ORI.US,D,20181029,000000,15.1779,15.3656,14.9113,15.0822,2584651.701306,0
+ORI.US,D,20181030,000000,15.1594,15.2345,14.9076,15.2207,2283943.308214,0
+ORI.US,D,20181031,000000,15.295,15.4641,15.2207,15.2625,6295626.4484344,0
+ORI.US,D,20181101,000000,15.2495,15.3107,15.1454,15.1974,1511895.0660816,0
+ORI.US,D,20181102,000000,15.3238,15.3656,14.9076,15.034,1999994.9378903,0
+ORI.US,D,20181105,000000,15.0544,15.3238,15.0544,15.2345,2152060.120704,0
+ORI.US,D,20181106,000000,15.2048,15.5802,15.2012,15.5467,2246947.4686175,0
+ORI.US,D,20181107,000000,15.5718,15.7047,15.4409,15.6843,1551975.9554697,0
+ORI.US,D,20181108,000000,15.6415,15.7669,15.5021,15.5718,2221578.1547703,0
+ORI.US,D,20181109,000000,15.5021,15.6109,15.387,15.4102,2058460.1836596,0
+ORI.US,D,20181112,000000,15.373,15.4343,15.0544,15.0878,2688257.0597782,0
+ORI.US,D,20181113,000000,15.0739,15.3107,14.9829,15.0414,1487139.3176153,0
+ORI.US,D,20181114,000000,15.0739,15.1008,14.5555,14.6587,3191401.1241498,0
+ORI.US,D,20181115,000000,14.5555,15.2625,14.4738,15.2551,2878625.945237,0
+ORI.US,D,20181116,000000,15.1296,15.2625,15.0414,15.1454,1663143.2381518,0
+ORI.US,D,20181119,000000,15.0822,15.191,14.9634,15.1008,1457522.4090447,0
+ORI.US,D,20181120,000000,14.9977,15.1046,14.8584,14.9298,1920996.7804765,0
+ORI.US,D,20181121,000000,14.9364,15.0674,14.8035,14.9494,3831709.3440277,0
+ORI.US,D,20181123,000000,14.8249,15.0469,14.7887,14.8611,634842.10583694,0
+ORI.US,D,20181126,000000,15.0042,15.1073,14.9364,15.0739,1493940.2054669,0
+ORI.US,D,20181127,000000,15.034,15.1008,14.8333,14.8482,1519254.6213589,0
+ORI.US,D,20181128,000000,14.8797,15.3107,14.8611,15.3107,2655589.5471919,0
+ORI.US,D,20181129,000000,15.2272,15.3433,15.1519,15.2551,1342079.5444467,0
+ORI.US,D,20181130,000000,15.2495,15.6285,15.2207,15.609,2636387.1036363,0
+ORI.US,D,20181203,000000,15.7613,15.9415,15.5857,15.9415,2639839.2162258,0
+ORI.US,D,20181204,000000,15.9277,15.9277,15.4622,15.4678,2423245.2546784,0
+ORI.US,D,20181206,000000,15.2449,15.425,14.7887,15.425,2987912.7038485,0
+ORI.US,D,20181207,000000,15.3489,15.4325,14.9169,15.0488,2909127.6796723,0
+ORI.US,D,20181210,000000,15.0572,15.0692,14.6781,14.9652,2518668.6649771,0
+ORI.US,D,20181211,000000,15.1324,15.2913,14.9996,15.0906,2313606.5032957,0
+ORI.US,D,20181212,000000,15.321,15.3516,15.0963,15.1185,2253027.1480391,0
+ORI.US,D,20181213,000000,15.1036,15.1473,14.8556,14.9512,2114787.6384709,0
+ORI.US,D,20181214,000000,14.797,15.0284,14.797,14.9512,2236869.9263467,0
+ORI.US,D,20181217,000000,14.9373,14.9373,14.4134,14.4487,2238057.2291799,0
+ORI.US,D,20181218,000000,14.5174,14.6633,14.4552,14.5666,1494784.126973,0
+ORI.US,D,20181219,000000,14.5462,14.8184,14.379,14.4757,1835630.4602692,0
+ORI.US,D,20181220,000000,14.3428,14.5249,14.2322,14.365,2796851.6735831,0
+ORI.US,D,20181221,000000,14.3576,14.7208,14.3289,14.3855,4597077.2585236,0
+ORI.US,D,20181224,000000,14.2536,14.2722,13.7157,13.7232,1245377.3347229,0
+ORI.US,D,20181226,000000,13.7287,14.4273,13.6525,14.4199,1701473.851559,0
+ORI.US,D,20181227,000000,14.17,14.4961,13.9943,14.4961,2355629.2732922,0
+ORI.US,D,20181228,000000,14.5035,14.6475,14.2108,14.3289,3748288.1337203,0
+ORI.US,D,20181231,000000,14.365,14.4487,14.1755,14.365,2474700.7850806,0
+ORI.US,D,20190102,000000,14.1346,14.2378,13.9432,14.0846,3084384.5574469,0
+ORI.US,D,20190103,000000,14.0576,14.2257,13.9544,14.1133,2331048.9829961,0
+ORI.US,D,20190104,000000,14.2955,14.5332,14.2667,14.4134,3751416.2407314,0
+ORI.US,D,20190107,000000,14.3576,14.5462,14.2955,14.3363,2082607.7488977,0
+ORI.US,D,20190108,000000,14.4273,14.5174,14.2536,14.5174,1386814.9192843,0
+ORI.US,D,20190109,000000,14.602,14.6568,14.4422,14.6085,2634631.4455031,0
+ORI.US,D,20190110,000000,14.5788,14.7868,14.5035,14.7775,1660390.8053824,0
+ORI.US,D,20190111,000000,14.7283,14.758,14.6373,14.6633,1463296.3822066,0
+ORI.US,D,20190114,000000,14.5935,14.7617,14.5249,14.7422,3853247.641752,0
+ORI.US,D,20190115,000000,14.7552,14.8937,14.6921,14.8751,1442425.4713875,0
+ORI.US,D,20190116,000000,14.9169,15.0999,14.8249,15.0832,1546192.2944336,0
+ORI.US,D,20190117,000000,15.0692,15.2634,14.9512,14.9913,2953985.767586,0
+ORI.US,D,20190118,000000,15.0906,15.112,14.9736,15.0906,1713676.2676219,0
+ORI.US,D,20190122,000000,15.0348,15.1185,14.7349,14.8398,2938523.9199918,0
+ORI.US,D,20190123,000000,14.9085,15.231,14.8873,15.2012,2610877.8538252,0
+ORI.US,D,20190124,000000,15.2727,15.3396,14.0576,14.3428,5065050.0329833,0
+ORI.US,D,20190125,000000,14.3855,14.5666,13.9694,14.0167,4387525.3052581,0
+ORI.US,D,20190128,000000,13.9665,14.0297,13.7427,13.9665,3246629.5434282,0
+ORI.US,D,20190129,000000,14.0427,14.2322,13.9665,13.9943,4054317.3227366,0
+ORI.US,D,20190130,000000,14.0009,14.1486,13.8411,14.0009,3299670.655946,0
+ORI.US,D,20190131,000000,13.9601,14.1617,13.9098,14.0715,6380152.0764272,0
+ORI.US,D,20190201,000000,14.0715,14.3223,14.0297,14.2722,3621696.6785113,0
+ORI.US,D,20190204,000000,14.2453,14.3363,14.17,14.3363,1568934.0414486,0
+ORI.US,D,20190205,000000,14.3428,14.3428,14.1486,14.2601,2785711.6944163,0
+ORI.US,D,20190206,000000,14.2322,14.2796,14.1617,14.2667,2066896.1694292,0
+ORI.US,D,20190207,000000,14.3019,14.379,14.0846,14.3734,3130991.844911,0
+ORI.US,D,20190208,000000,14.3428,14.4013,14.1346,14.3289,2369677.7676498,0
+ORI.US,D,20190211,000000,14.3576,14.4348,14.2536,14.4273,1864070.8303114,0
+ORI.US,D,20190212,000000,14.4348,14.5537,14.4273,14.4348,1618785.6904169,0
+ORI.US,D,20190213,000000,14.4895,14.602,14.4664,14.5388,1184669.8842376,0
+ORI.US,D,20190214,000000,14.4199,14.5537,14.3503,14.4487,1853753.2440408,0
+ORI.US,D,20190215,000000,14.5388,14.6633,14.5249,14.6085,2104871.5607741,0
+ORI.US,D,20190219,000000,14.5462,14.7283,14.5462,14.7208,3345223.0415274,0
+ORI.US,D,20190220,000000,14.6726,14.8035,14.6633,14.797,2080157.7930968,0
+ORI.US,D,20190221,000000,14.7617,14.8398,14.6447,14.7349,1772214.7106648,0
+ORI.US,D,20190222,000000,14.7208,14.7702,14.602,14.7702,1654466.1319517,0
+ORI.US,D,20190225,000000,14.7702,14.8659,14.6447,14.7144,1947777.2946993,0
+ORI.US,D,20190226,000000,14.6847,14.7422,14.5788,14.5861,1750870.1704291,0
+ORI.US,D,20190227,000000,14.5788,14.6197,14.5249,14.5861,1189060.6442165,0
+ORI.US,D,20190228,000000,14.602,14.6949,14.5648,14.5666,1380198.1010469,0
+ORI.US,D,20190301,000000,14.6633,14.7497,14.5462,14.6447,1453000.3245458,0
+ORI.US,D,20190304,000000,14.6447,14.6781,14.418,14.6307,2399875.9486863,0
+ORI.US,D,20190305,000000,14.6447,14.7032,14.4403,14.6447,1938348.8400154,0
+ORI.US,D,20190306,000000,14.6447,14.7497,14.4952,14.4952,1968819.3579665,0
+ORI.US,D,20190307,000000,14.4952,14.589,14.4107,14.4812,1565174.0697382,0
+ORI.US,D,20190308,000000,14.3826,14.5666,14.3826,14.5602,2152602.6416722,0
+ORI.US,D,20190311,000000,14.7154,14.7208,14.5202,14.7154,2090928.5566047,0
+ORI.US,D,20190312,000000,14.7432,14.7887,14.6781,14.7293,2254879.6849166,0
+ORI.US,D,20190313,000000,14.7627,14.7673,14.6085,14.6447,1854488.4460672,0
+ORI.US,D,20190314,000000,14.6633,14.8184,14.6307,14.7293,1950718.1028047,0
+ORI.US,D,20190315,000000,14.7004,14.9234,14.7004,14.8044,5203562.9558968,0
+ORI.US,D,20190318,000000,14.9113,14.941,14.7711,14.889,1930035.567322,0
+ORI.US,D,20190319,000000,14.9336,14.9336,14.7154,14.7349,1189744.1775792,0
+ORI.US,D,20190320,000000,14.7154,14.7293,14.4524,14.4673,1671044.2379667,0
+ORI.US,D,20190321,000000,14.4403,14.6856,14.4107,14.6568,1917333.6875105,0
+ORI.US,D,20190322,000000,14.6011,14.7497,14.5379,14.5453,1544241.8023811,0
+ORI.US,D,20190325,000000,14.5527,14.5927,14.4403,14.4812,1252269.7191663,0
+ORI.US,D,20190326,000000,14.523,14.6475,14.4812,14.6168,1172306.0036008,0
+ORI.US,D,20190327,000000,14.6168,14.8082,14.6168,14.7208,1698572.8713817,0
+ORI.US,D,20190328,000000,14.7497,14.8816,14.6502,14.8333,1974261.7905366,0
+ORI.US,D,20190329,000000,14.9466,14.9466,14.7208,14.7497,2095126.6355255,0
+ORI.US,D,20190401,000000,14.8184,14.9754,14.7785,14.9754,1406708.4312161,0
+ORI.US,D,20190402,000000,14.968,14.968,14.7246,14.7627,1747815.2606913,0
+ORI.US,D,20190403,000000,14.8426,14.8686,14.7246,14.8426,1367823.4561052,0
+ORI.US,D,20190404,000000,14.8686,14.9336,14.8129,14.8621,1316887.8416307,0
+ORI.US,D,20190405,000000,14.889,14.9726,14.8333,14.9039,1495234.0749189,0
+ORI.US,D,20190408,000000,14.8965,14.9466,14.7497,14.8333,1191254.4095602,0
+ORI.US,D,20190409,000000,14.784,14.784,14.4952,14.5453,1807149.1858683,0
+ORI.US,D,20190410,000000,14.5927,14.7785,14.5379,14.7785,1288211.7333107,0
+ORI.US,D,20190411,000000,14.8184,14.8761,14.7349,14.8333,1669194.9303805,0
+ORI.US,D,20190412,000000,14.9262,14.968,14.7627,14.8333,1620978.3793301,0
+ORI.US,D,20190415,000000,14.8426,14.8686,14.7349,14.7989,2252398.5126315,0
+ORI.US,D,20190416,000000,14.8816,15.0396,14.8816,15.0238,1440431.9221154,0
+ORI.US,D,20190417,000000,15.046,15.0618,14.8333,14.8426,1274382.8307736,0
+ORI.US,D,20190418,000000,14.8268,14.968,14.7989,14.8426,2019331.9352574,0
+ORI.US,D,20190422,000000,14.784,14.8491,14.6726,14.7432,1396081.9093941,0
+ORI.US,D,20190423,000000,14.7571,14.9466,14.7264,14.8584,1880600.4969541,0
+ORI.US,D,20190424,000000,14.8268,15.0163,14.8268,14.9466,2349783.1792875,0
+ORI.US,D,20190425,000000,14.8426,14.9829,14.4598,14.9466,2999780.3500282,0
+ORI.US,D,20190426,000000,14.9829,15.6025,14.9829,15.5747,3226855.5152812,0
+ORI.US,D,20190429,000000,15.6443,15.8849,15.6378,15.7939,2902946.8157844,0
+ORI.US,D,20190430,000000,15.7995,15.857,15.5616,15.7651,6149520.3848271,0
+ORI.US,D,20190501,000000,15.779,15.8757,15.609,15.609,2679646.6922687,0
+ORI.US,D,20190502,000000,15.5812,15.7827,15.5793,15.6657,1497905.7754012,0
+ORI.US,D,20190503,000000,15.7159,15.7939,15.6221,15.7715,1484440.7063706,0
+ORI.US,D,20190506,000000,15.5941,15.7902,15.5747,15.7576,1763121.0258641,0
+ORI.US,D,20190507,000000,15.6601,15.7715,15.4557,15.5672,1206052.0995406,0
+ORI.US,D,20190508,000000,15.5086,15.6164,15.44,15.4483,1009757.4642206,0
+ORI.US,D,20190509,000000,15.2986,15.6266,15.2644,15.5533,2019351.3110062,0
+ORI.US,D,20190510,000000,15.4687,15.7902,15.3972,15.7372,2029313.6752143,0
+ORI.US,D,20190513,000000,15.4891,15.5394,15.2858,15.3553,2162964.361593,0
+ORI.US,D,20190514,000000,15.3703,15.5812,15.2718,15.4771,1841738.1268835,0
+ORI.US,D,20190515,000000,15.4046,15.7939,15.4046,15.7651,2012359.8949575,0
+ORI.US,D,20190516,000000,15.8413,16.0968,15.7939,15.8645,2450031.1510535,0
+ORI.US,D,20190517,000000,15.8338,15.9992,15.7076,15.779,2141604.7513304,0
+ORI.US,D,20190520,000000,15.688,15.9332,15.6722,15.7995,1465174.7534159,0
+ORI.US,D,20190521,000000,15.8849,15.9406,15.8375,15.9192,1712582.6142415,0
+ORI.US,D,20190522,000000,15.8263,16.0104,15.7995,16.0104,2066112.5280307,0
+ORI.US,D,20190523,000000,15.8487,15.9044,15.7,15.7511,1687336.0134706,0
+ORI.US,D,20190524,000000,15.7651,15.9268,15.7223,15.9044,1696613.7678854,0
+ORI.US,D,20190528,000000,15.897,15.9406,15.7399,15.7715,2392883.4562071,0
+ORI.US,D,20190529,000000,15.7076,15.7715,15.5886,15.6935,1617237.7833687,0
+ORI.US,D,20190530,000000,15.7076,15.7864,15.5923,15.6657,1012339.8209721,0
+ORI.US,D,20190531,000000,15.5328,15.674,15.4632,15.5477,2033288.9330231,0
+ORI.US,D,20190603,000000,15.5672,15.7019,15.4678,15.6889,1846231.1477592,0
+ORI.US,D,20190604,000000,15.7669,16.0075,15.7558,15.989,2293717.2970859,0
+ORI.US,D,20190605,000000,15.9741,16.1933,15.9741,16.1376,1529320.3228942,0
+ORI.US,D,20190606,000000,16.1376,16.1451,15.9666,16.0232,1894884.7295895,0
+ORI.US,D,20190607,000000,16.066,16.1451,16.0001,16.0232,1163202.6309257,0
+ORI.US,D,20190610,000000,15.9666,16.1004,15.9044,15.9666,976290.16377839,0
+ORI.US,D,20190611,000000,16.0513,16.0586,15.9007,16.0159,1174958.3283343,0
+ORI.US,D,20190612,000000,16.0232,16.159,16.0001,16.1451,1593863.0952242,0
+ORI.US,D,20190613,000000,16.1933,16.2073,15.989,16.1664,997433.41151198,0
+ORI.US,D,20190614,000000,16.1664,16.2657,16.0874,16.2296,2360602.3821675,0
+ORI.US,D,20190617,000000,16.2565,16.2713,16.0446,16.0726,1653696.4841496,0
+ORI.US,D,20190618,000000,16.1292,16.1859,16.0372,16.0586,1096542.519817,0
+ORI.US,D,20190619,000000,16.0372,16.1403,16.0318,16.066,1284057.7880402,0
+ORI.US,D,20190620,000000,16.1376,16.3587,16.0113,16.3132,1661268.0962338,0
+ORI.US,D,20190621,000000,16.2798,16.2993,16.1088,16.2073,3742398.9824958,0
+ORI.US,D,20190624,000000,16.2138,16.2835,16.0726,16.1088,1407081.9525969,0
+ORI.US,D,20190625,000000,16.1144,16.237,16.0232,16.1144,1493161.9462208,0
+ORI.US,D,20190626,000000,16.1738,16.1738,15.6945,15.6945,1374525.3123514,0
+ORI.US,D,20190627,000000,15.7604,15.9007,15.6889,15.8942,1398197.0953119,0
+ORI.US,D,20190628,000000,15.9156,16.0075,15.8747,15.9239,3165580.7859264,0
+ORI.US,D,20190701,000000,16.0726,16.08,15.8301,15.989,1832942.6133294,0
+ORI.US,D,20190702,000000,15.989,16.2862,15.9666,16.2138,2144800.6734626,0
+ORI.US,D,20190703,000000,16.2862,16.499,16.2657,16.472,1270307.464929,0
+ORI.US,D,20190705,000000,16.472,16.4795,16.2657,16.472,1074202.2813758,0
+ORI.US,D,20190708,000000,16.4274,16.4962,16.3058,16.3847,1726478.2554691,0
+ORI.US,D,20190709,000000,16.3707,16.4274,16.1999,16.3512,1828395.7709291,0
+ORI.US,D,20190710,000000,16.3512,16.472,16.2138,16.2798,1149146.6015547,0
+ORI.US,D,20190711,000000,16.3438,16.3587,16.1738,16.3132,1195201.6801762,0
+ORI.US,D,20190712,000000,16.3438,16.5352,16.2862,16.5055,1836557.2669232,0
+ORI.US,D,20190715,000000,16.5426,16.5714,16.3365,16.3587,2293356.6928709,0
+ORI.US,D,20190716,000000,16.3512,16.4925,16.2993,16.4795,1388869.8250944,0
+ORI.US,D,20190717,000000,16.472,16.5055,16.3132,16.3132,1754622.607126,0
+ORI.US,D,20190718,000000,16.394,16.5279,16.3103,16.4851,1126137.8997777,0
+ORI.US,D,20190719,000000,16.472,16.6431,16.407,16.4135,2300550.4778523,0
+ORI.US,D,20190722,000000,16.3792,16.4414,16.2417,16.3438,1772382.6338215,0
+ORI.US,D,20190723,000000,16.3512,16.4274,16.2222,16.407,1932143.2182262,0
+ORI.US,D,20190724,000000,16.3633,16.6123,16.3206,16.5974,2144255.9996335,0
+ORI.US,D,20190725,000000,16.5974,16.5974,16.1785,16.1859,2962130.0406923,0
+ORI.US,D,20190726,000000,16.1515,16.3058,16.0623,16.251,2042526.8595096,0
+ORI.US,D,20190729,000000,16.2657,16.4498,16.147,16.2565,2301225.399771,0
+ORI.US,D,20190730,000000,16.1738,16.3281,16.159,16.2993,1675104.5337843,0
+ORI.US,D,20190731,000000,16.2798,16.407,16.1664,16.2296,6633621.317356,0
+ORI.US,D,20190801,000000,16.237,16.3512,15.9741,16.0586,2569068.2170662,0
+ORI.US,D,20190802,000000,16.066,16.1394,15.9741,16.0586,1476426.6813539,0
+ORI.US,D,20190805,000000,15.8802,15.9379,15.4167,15.5328,2346560.3463929,0
+ORI.US,D,20190806,000000,15.5394,15.8235,15.5086,15.7892,1891388.4833499,0
+ORI.US,D,20190807,000000,15.6276,16.0372,15.4826,15.9444,2798733.274084,0
+ORI.US,D,20190808,000000,16.0586,16.3132,16.0586,16.237,2556623.6041424,0
+ORI.US,D,20190809,000000,16.2222,16.3253,16.0726,16.1999,1893469.2234919,0
+ORI.US,D,20190812,000000,16.1088,16.1785,15.8329,15.8747,1392863.3822215,0
+ORI.US,D,20190813,000000,15.8171,16.1785,15.7669,15.9666,1633222.7761823,0
+ORI.US,D,20190814,000000,15.6517,15.8235,15.3767,15.4325,2555032.6398746,0
+ORI.US,D,20190815,000000,15.44,15.8023,15.4167,15.6452,3265250.7145179,0
+ORI.US,D,20190816,000000,15.7372,15.9007,15.6387,15.8747,2147307.6800796,0
+ORI.US,D,20190819,000000,16.0513,16.0726,15.8375,15.8608,1025533.6295186,0
+ORI.US,D,20190820,000000,15.8235,15.9304,15.6314,15.6452,1447804.3945585,0
+ORI.US,D,20190821,000000,15.753,15.9741,15.6814,15.9444,2436042.9368037,0
+ORI.US,D,20190822,000000,16.0075,16.251,15.8765,16.2222,3262185.0404754,0
+ORI.US,D,20190823,000000,16.1515,16.3792,16.0446,16.1451,3635047.6459097,0
+ORI.US,D,20190826,000000,16.251,16.2657,16.0075,16.1999,1919118.409267,0
+ORI.US,D,20190827,000000,16.2713,16.2993,16.1515,16.2296,1885910.5285735,0
+ORI.US,D,20190828,000000,16.1664,16.3512,16.0623,16.3438,1850303.2843123,0
+ORI.US,D,20190829,000000,16.4274,16.735,16.407,16.6912,2546982.0162211,0
+ORI.US,D,20190830,000000,16.7554,16.7869,16.5845,16.6198,1642419.7983102,0
+ORI.US,D,20190903,000000,16.4795,16.7136,16.4358,16.7062,2035256.6479633,0
+ORI.US,D,20190904,000000,16.8409,16.944,16.7554,16.9114,1906990.2669082,0
+ORI.US,D,20190905,000000,17.1354,17.2116,16.7674,16.8204,2512527.6290174,0
+ORI.US,D,20190906,000000,16.8,16.9737,16.7869,16.8678,1666062.5176474,0
+ORI.US,D,20190909,000000,16.9654,16.9654,16.5891,16.7461,2552118.7425313,0
+ORI.US,D,20190910,000000,16.7711,16.7916,16.604,16.7916,1548809.0969608,0
+ORI.US,D,20190911,000000,16.8149,17.0015,16.6866,17.0015,2009771.079623,0
+ORI.US,D,20190912,000000,17.114,17.2254,16.9802,17.0852,1725764.5820526,0
+ORI.US,D,20190913,000000,17.1298,17.1354,16.9504,16.9654,1510817.5591587,0
+ORI.US,D,20190916,000000,17.009,17.1437,16.8074,17.1298,1594362.5589727,0
+ORI.US,D,20190917,000000,17.0926,17.31,17.0154,17.2644,1978649.321224,0
+ORI.US,D,20190918,000000,17.1753,17.362,17.0815,17.3239,1839483.0050018,0
+ORI.US,D,20190919,000000,17.3463,17.3695,17.152,17.191,1597626.2962259,0
+ORI.US,D,20190920,000000,17.2338,17.3025,17.1074,17.2116,4369486.4830648,0
+ORI.US,D,20190923,000000,17.1074,17.3769,17.0852,17.3174,1525634.6248879,0
+ORI.US,D,20190924,000000,17.3853,17.4957,17.3174,17.3695,1995400.7325482,0
+ORI.US,D,20190925,000000,17.4206,17.5265,17.3899,17.4206,1401979.6720626,0
+ORI.US,D,20190926,000000,17.3769,17.6054,17.3769,17.571,1548688.5367457,0
+ORI.US,D,20190927,000000,17.6612,17.6695,17.4717,17.5413,2165598.3870081,0
+ORI.US,D,20190930,000000,17.6091,17.7662,17.5051,17.6612,2447430.4949837,0
+ORI.US,D,20191001,000000,17.729,17.7587,17.4289,17.4753,1551825.2552008,0
+ORI.US,D,20191002,000000,17.401,17.4753,17.0768,17.1976,2553358.7904587,0
+ORI.US,D,20191003,000000,17.2338,17.2803,17.114,17.2496,2960324.8667563,0
+ORI.US,D,20191004,000000,17.257,17.6026,17.2496,17.6026,1821459.2528354,0
+ORI.US,D,20191007,000000,17.519,17.519,17.401,17.4206,1298160.1039223,0
+ORI.US,D,20191008,000000,17.2877,17.3463,17.167,17.218,1921034.4555437,0
+ORI.US,D,20191009,000000,17.3388,17.3463,17.1594,17.2116,1642282.0152072,0
+ORI.US,D,20191010,000000,17.218,17.3463,17.2116,17.2413,2159468.1153534,0
+ORI.US,D,20191011,000000,17.4512,17.6769,17.3936,17.5339,2163112.9090009,0
+ORI.US,D,20191014,000000,17.519,17.623,17.4893,17.5952,1332321.7020321,0
+ORI.US,D,20191015,000000,17.5952,17.8405,17.5952,17.7215,1813451.6864017,0
+ORI.US,D,20191016,000000,17.6919,17.7215,17.5265,17.6992,1429000.2302851,0
+ORI.US,D,20191017,000000,17.7522,17.8339,17.6992,17.7968,2428121.4848094,0
+ORI.US,D,20191018,000000,17.7819,17.9157,17.7364,17.8405,928601.06366937,0
+ORI.US,D,20191021,000000,17.938,18.0597,17.8878,18.0346,1372814.8642988,0
+ORI.US,D,20191022,000000,17.9761,17.9761,17.7819,17.82,2411314.0990995,0
+ORI.US,D,20191023,000000,17.82,17.9157,17.7819,17.9157,1624862.1405471,0
+ORI.US,D,20191024,000000,17.8339,17.8711,16.9802,17.2041,2480091.5489871,0
+ORI.US,D,20191025,000000,17.1976,17.2803,16.9031,16.9737,2033235.1114985,0
+ORI.US,D,20191028,000000,17.009,17.0387,16.6235,16.6644,2089183.6627764,0
+ORI.US,D,20191029,000000,16.6523,16.9504,16.6523,16.8204,1763729.2090924,0
+ORI.US,D,20191030,000000,16.7916,16.8799,16.7024,16.8074,1250471.0038133,0
+ORI.US,D,20191031,000000,16.7545,16.7545,16.4999,16.7386,3646197.312951,0
+ORI.US,D,20191101,000000,16.8445,16.9114,16.7786,16.8845,1650504.8677393,0
+ORI.US,D,20191104,000000,16.9421,16.9886,16.7832,16.8911,2032978.9210412,0
+ORI.US,D,20191105,000000,16.9264,17.0982,16.9114,16.9179,1804703.5357893,0
+ORI.US,D,20191106,000000,16.958,17.0703,16.8965,17.0323,1558335.5068194,0
+ORI.US,D,20191107,000000,17.0703,17.1594,16.9737,17.0015,1513716.386475,0
+ORI.US,D,20191108,000000,16.9951,17.0926,16.9459,17.0852,934568.79431976,0
+ORI.US,D,20191111,000000,16.9264,17.1214,16.9264,17.0154,927081.14381397,0
+ORI.US,D,20191112,000000,17.0323,17.1475,17.0015,17.0852,1535838.1095262,0
+ORI.US,D,20191113,000000,16.9951,17.0703,16.9654,16.9737,1130653.5256937,0
+ORI.US,D,20191114,000000,16.9337,17.0768,16.9337,17.063,1272197.6768738,0
+ORI.US,D,20191115,000000,17.1001,17.152,17.0015,17.1437,1661114.1666734,0
+ORI.US,D,20191118,000000,17.1001,17.1437,16.9031,17.0154,1280355.9435765,0
+ORI.US,D,20191119,000000,16.9654,17.0768,16.8911,17.0544,2928237.5502056,0
+ORI.US,D,20191120,000000,16.9886,17.1298,16.9654,17.0768,1982594.438979,0
+ORI.US,D,20191121,000000,17.0926,17.0926,16.6802,16.7461,1714457.7561594,0
+ORI.US,D,20191122,000000,16.7461,16.7545,16.629,16.7099,1229760.4811377,0
+ORI.US,D,20191125,000000,16.7628,16.9337,16.7545,16.7869,1893615.6180389,0
+ORI.US,D,20191126,000000,16.8288,17.0323,16.7869,17.0239,1265007.121184,0
+ORI.US,D,20191127,000000,17.0768,17.1001,16.9737,17.0852,865162.70902466,0
+ORI.US,D,20191129,000000,17.063,17.1354,16.8965,16.9031,542319.6757155,0
+ORI.US,D,20191202,000000,16.9179,16.958,16.7786,16.7786,1842630.4877618,0
+ORI.US,D,20191203,000000,16.6802,16.7461,16.5612,16.6578,1756012.2788917,0
+ORI.US,D,20191204,000000,16.6355,16.8594,16.6355,16.695,1976220.8940329,0
+ORI.US,D,20191205,000000,16.7099,16.8083,16.5557,16.6802,2347943.5595758,0
+ORI.US,D,20191206,000000,16.7869,17.0656,16.7395,17.0127,3653601.0018784,0
+ORI.US,D,20191209,000000,16.9895,17.2432,16.9012,17.2031,2338726.0852686,0
+ORI.US,D,20191210,000000,17.2087,17.2858,17.1475,17.2171,3444272.9461553,0
+ORI.US,D,20191211,000000,17.1948,17.2031,16.7869,16.838,3593102.3789087,0
+ORI.US,D,20191212,000000,16.8929,17.2774,16.8697,17.1475,3172130.8654732,0
+ORI.US,D,20191213,000000,17.1168,17.1632,16.9411,16.9597,1415342.4801964,0
+ORI.US,D,20191216,000000,16.9756,17.1298,16.9245,17.074,2213635.1741662,0
+ORI.US,D,20191217,000000,17.0508,17.1725,17.0508,17.1568,1288267.7076963,0
+ORI.US,D,20191218,000000,17.1725,17.1725,16.7395,16.7471,2845448.2045973,0
+ORI.US,D,20191219,000000,16.7395,16.8929,16.6616,16.838,2388653.0843715,0
+ORI.US,D,20191220,000000,17.1028,17.1028,16.8984,16.9282,5076798.1953785,0
+ORI.US,D,20191223,000000,16.9597,16.9597,16.7024,16.838,1587406.6651303,0
+ORI.US,D,20191224,000000,16.8697,16.878,16.7721,16.8223,1001330.0898948,0
+ORI.US,D,20191226,000000,16.8307,16.8613,16.6866,16.7471,1202498.8024848,0
+ORI.US,D,20191227,000000,16.7925,16.8539,16.7099,16.7925,1262761.6871767,0
+ORI.US,D,20191230,000000,16.838,16.878,16.7869,16.8697,1094311.079406,0
+ORI.US,D,20191231,000000,16.8223,17.0508,16.8223,16.9124,1680111.0120049,0
+ORI.US,D,20200102,000000,16.9895,16.9895,16.7796,16.8863,1796903.7204407,0
+ORI.US,D,20200103,000000,16.7869,16.9532,16.7554,16.9207,1596740.3939306,0
+ORI.US,D,20200106,000000,16.8539,16.9411,16.7842,16.8929,2144842.6542518,0
+ORI.US,D,20200107,000000,16.8929,16.8929,16.7247,16.7247,1398455.43863,0
+ORI.US,D,20200108,000000,16.7247,16.878,16.7247,16.8149,1626668.3909135,0
+ORI.US,D,20200109,000000,16.8613,16.9532,16.7024,16.944,1765081.205791,0
+ORI.US,D,20200110,000000,16.9124,17.0276,16.8,16.8083,1759552.6587816,0
+ORI.US,D,20200113,000000,16.8223,16.9207,16.7869,16.878,1336259.2847737,0
+ORI.US,D,20200114,000000,16.8149,17.0276,16.8083,16.983,1682984.0049894,0
+ORI.US,D,20200115,000000,16.9366,17.074,16.9059,17.0425,1664702.9859353,0
+ORI.US,D,20200116,000000,17.1261,17.2385,17.0815,17.1892,2003764.5974749,0
+ORI.US,D,20200117,000000,17.2385,17.376,17.2031,17.361,1797415.0249246,0
+ORI.US,D,20200121,000000,17.3917,17.467,17.1948,17.2923,3082041.1682647,0
+ORI.US,D,20200122,000000,17.337,17.4345,17.2701,17.3444,1784912.2847543,0
+ORI.US,D,20200123,000000,17.4744,17.5413,16.4609,17.1475,3586187.3894249,0
+ORI.US,D,20200124,000000,17.2171,17.8516,17.1725,17.6778,3086999.2071132,0
+ORI.US,D,20200127,000000,17.5115,17.6472,17.3639,17.5115,2811707.49081,0
+ORI.US,D,20200128,000000,17.5562,17.7151,17.4429,17.4503,3479927.5533583,0
+ORI.US,D,20200129,000000,17.5051,17.5265,17.1399,17.1475,2208593.1737393,0
+ORI.US,D,20200130,000000,17.074,17.337,16.983,17.3304,2380700.4158929,0
+ORI.US,D,20200131,000000,17.2701,17.376,16.9756,17.0508,3809907.3208326,0
+ORI.US,D,20200203,000000,17.1475,17.388,17.1111,17.2311,1856781.2430162,0
+ORI.US,D,20200204,000000,17.3917,17.4558,17.2218,17.2311,2363790.7692864,0
+ORI.US,D,20200205,000000,17.361,17.7605,17.3202,17.7308,2860832.5491961,0
+ORI.US,D,20200206,000000,17.8071,17.86,17.467,17.467,1737933.6287703,0
+ORI.US,D,20200207,000000,17.4066,17.5339,17.361,17.4196,1637906.3252551,0
+ORI.US,D,20200210,000000,17.3917,17.4893,17.376,17.428,2167122.6125855,0
+ORI.US,D,20200211,000000,17.4957,17.636,17.4345,17.6026,1662593.18217,0
+ORI.US,D,20200212,000000,17.6324,17.6472,17.4707,17.5962,2005933.6049173,0
+ORI.US,D,20200213,000000,17.6101,17.7374,17.5767,17.6927,2000944.3495846,0
+ORI.US,D,20200214,000000,17.7197,17.7996,17.6546,17.7605,1400678.2675971,0
+ORI.US,D,20200218,000000,17.7224,17.7921,17.5962,17.6778,1149672.9760656,0
+ORI.US,D,20200219,000000,17.7076,17.7076,17.5339,17.5562,1764896.0597462,0
+ORI.US,D,20200220,000000,17.4819,17.7076,17.467,17.5413,920005.7661868,0
+ORI.US,D,20200221,000000,17.5115,17.6026,17.4345,17.5562,1762700.1415416,0
+ORI.US,D,20200224,000000,17.2923,17.361,17.1399,17.18,1542831.678436,0
+ORI.US,D,20200225,000000,17.18,17.18,16.4535,16.4535,1979846.3119317,0
+ORI.US,D,20200226,000000,16.5594,16.6272,16.0754,16.0754,1917557.585053,0
+ORI.US,D,20200227,000000,15.8794,15.9044,15.4798,15.5152,2725472.4911952,0
+ORI.US,D,20200228,000000,15.1296,15.2736,14.5332,14.9103,5132604.6578314,0
+ORI.US,D,20200302,000000,15.0479,15.9769,14.9792,15.9769,3401403.0253612,0
+ORI.US,D,20200303,000000,15.909,16.0911,15.44,15.5384,3848110.9154418,0
+ORI.US,D,20200304,000000,15.8394,16.2351,15.7038,16.2026,3147712.0397509,0
+ORI.US,D,20200305,000000,15.7576,15.8477,15.4919,15.7261,2434282.9729484,0
+ORI.US,D,20200306,000000,15.1993,16.0251,15.1993,15.9639,2857172.6855215,0
+ORI.US,D,20200309,000000,14.9856,15.2225,14.1068,14.2229,4421037.8157808,0
+ORI.US,D,20200310,000000,14.7106,14.7106,13.6349,14.3762,2480853.6617757,0
+ORI.US,D,20200311,000000,13.9414,14.1913,13.4965,13.7937,5462424.0371624,0
+ORI.US,D,20200312,000000,12.8786,13.306,12.0314,12.704,3965409.546209,0
+ORI.US,D,20200313,000000,13.4806,13.7501,12.8025,13.7417,4389066.7537233,0
+ORI.US,D,20200316,000000,12.5573,13.0756,12.2971,12.3501,4831590.5584795,0
+ORI.US,D,20200317,000000,12.5266,12.8192,12.1531,12.7858,3724383.8417734,0
+ORI.US,D,20200318,000000,12.0519,12.4197,9.57147,9.93741,4759230.747913,0
+ORI.US,D,20200319,000000,9.86126,11.2204,9.07351,10.8684,3989077.0234475,0
+ORI.US,D,20200320,000000,10.8841,11.3495,10.0685,10.2366,4929716.8857449,0
+ORI.US,D,20200323,000000,10.0433,10.2571,9.35778,9.41724,5721249.5962219,0
+ORI.US,D,20200324,000000,9.99883,10.743,9.83068,10.6473,3611609.4483662,0
+ORI.US,D,20200325,000000,10.7234,10.9686,10.2896,10.3742,3985338.5803471,0
+ORI.US,D,20200326,000000,10.6101,11.3337,10.3341,11.3059,3648910.9942226,0
+ORI.US,D,20200327,000000,10.8005,11.7778,10.7791,11.4731,3683913.284547,0
+ORI.US,D,20200330,000000,11.3059,11.8317,10.8767,11.7611,4216444.9777942,0
+ORI.US,D,20200331,000000,11.7397,11.9311,11.357,11.6468,3723564.6781687,0
+ORI.US,D,20200401,000000,11.1135,11.4332,10.938,11.1135,3501999.7606068,0
+ORI.US,D,20200402,000000,11.0058,11.5957,10.8154,11.0365,2677683.2830505,0
+ORI.US,D,20200403,000000,10.938,11.1674,10.5516,10.7011,3048703.0394817,0
+ORI.US,D,20200406,000000,11.1981,11.6125,11.0921,11.357,2899177.1561997,0
+ORI.US,D,20200407,000000,11.8317,12.39,11.579,11.6264,3467128.7948025,0
+ORI.US,D,20200408,000000,11.8698,12.5731,11.6932,12.4737,3166196.504168,0
+ORI.US,D,20200409,000000,12.704,13.2977,12.6268,13.0329,2807159.5719792,0
+ORI.US,D,20200413,000000,13.0162,13.0663,12.6344,12.7551,3501368.9723382,0
+ORI.US,D,20200414,000000,13.0468,13.306,12.7328,12.9316,2569818.4891195,0
+ORI.US,D,20200415,000000,12.4653,12.6185,12.2516,12.3361,2425259.2561298,0
+ORI.US,D,20200416,000000,12.3361,12.3501,11.8846,12.0677,2398133.2077189,0
+ORI.US,D,20200417,000000,12.5117,12.7403,12.4197,12.6427,3590372.5511797,0
+ORI.US,D,20200420,000000,12.3129,12.3129,11.8243,11.9841,3611975.4347336,0
+ORI.US,D,20200421,000000,11.5419,11.9683,11.5419,11.5641,3548012.8584391,0
+ORI.US,D,20200422,000000,11.7704,11.8614,11.527,11.6403,3250789.9472818,0
+ORI.US,D,20200423,000000,11.8475,11.946,10.8544,11.3273,4584013.6980666,0
+ORI.US,D,20200424,000000,11.5037,11.6264,11.3421,11.5334,4162843.04499,0
+ORI.US,D,20200427,000000,11.6264,12.1606,11.6125,12.0751,3093553.592382,0
+ORI.US,D,20200428,000000,12.4271,12.5117,12.1207,12.2897,3535647.9013718,0
+ORI.US,D,20200429,000000,12.7551,12.7904,12.4616,12.5489,4500054.272513,0
+ORI.US,D,20200430,000000,12.2302,12.4347,11.9386,12.1819,10969411.220283,0
+ORI.US,D,20200501,000000,11.9311,11.9552,11.5716,11.6785,3995193.3015059,0
+ORI.US,D,20200504,000000,11.5641,11.6627,11.2985,11.618,3350197.2268332,0
+ORI.US,D,20200505,000000,11.7536,11.9236,11.3811,11.3969,4197052.0060416,0
+ORI.US,D,20200506,000000,11.4332,11.4731,10.8841,10.8924,3293744.9060848,0
+ORI.US,D,20200507,000000,11.0838,11.6515,11.0142,11.5641,3279297.0560146,0
+ORI.US,D,20200508,000000,11.8159,12.0463,11.7871,12.0314,2481000.0563227,0
+ORI.US,D,20200511,000000,11.8846,11.9431,11.5334,11.7175,3505562.745537,0
+ORI.US,D,20200512,000000,11.7536,11.9311,11.2817,11.2892,2523769.869081,0
+ORI.US,D,20200513,000000,11.1442,11.2,10.3649,10.4354,4894942.7986848,0
+ORI.US,D,20200514,000000,10.2282,11.0838,9.9914,10.9761,4183072.4032355,0
+ORI.US,D,20200515,000000,10.8079,10.8924,10.5943,10.8005,5851941.1751767,0
+ORI.US,D,20200518,000000,10.9296,11.4332,10.9083,11.3198,3730001.7325137,0
+ORI.US,D,20200519,000000,11.2669,11.2696,10.9603,10.9603,2285563.3361053,0
+ORI.US,D,20200520,000000,11.122,11.4192,11.0523,11.2733,3499786.6195142,0
+ORI.US,D,20200521,000000,11.2669,11.6301,11.2501,11.5419,5070653.9301273,0
+ORI.US,D,20200522,000000,11.5558,11.6125,11.2854,11.3969,1406864.5136375,0
+ORI.US,D,20200526,000000,11.8475,12.0639,11.8317,11.8772,2155796.4109434,0
+ORI.US,D,20200527,000000,12.2897,12.324,11.893,12.1903,2364136.3034744,0
+ORI.US,D,20200528,000000,12.3361,12.3361,11.9311,12.1076,3217592.8308932,0
+ORI.US,D,20200529,000000,11.9162,12.0352,11.7778,11.9089,2814923.8651216,0
+ORI.US,D,20200601,000000,11.9683,12.3018,11.801,12.2145,2424547.7355743,0
+ORI.US,D,20200602,000000,12.2674,12.8591,12.2516,12.6185,4312906.0670878,0
+ORI.US,D,20200603,000000,12.901,13.1286,12.8898,12.9391,2417868.4843684,0
+ORI.US,D,20200604,000000,12.8684,13.0895,12.6268,13.0849,3748854.3361593,0
+ORI.US,D,20200605,000000,13.8133,14.2229,13.6739,13.9675,3019798.7278972,0
+ORI.US,D,20200608,000000,14.2007,14.4412,14.1458,14.432,2633742.3139163,0
+ORI.US,D,20200609,000000,14.0371,14.2145,13.8746,14.0297,3786268.9072175,0
+ORI.US,D,20200610,000000,13.9377,13.9713,13.2178,13.241,2877785.2530224,0
+ORI.US,D,20200611,000000,12.7691,12.9511,12.3594,12.4058,3011485.4552037,0
+ORI.US,D,20200612,000000,12.9474,12.9623,12.259,12.7087,3504532.6015556,0
+ORI.US,D,20200615,000000,12.1345,12.7765,12.0881,12.6669,4783198.5492589,0
+ORI.US,D,20200616,000000,13.1945,13.3181,12.8684,12.9772,3082288.747278,0
+ORI.US,D,20200617,000000,13.0393,13.0942,12.6883,12.7691,2050236.2546969,0
+ORI.US,D,20200618,000000,12.7691,12.9251,12.6055,12.7532,2283595.621165,0
+ORI.US,D,20200619,000000,12.9251,13.0543,12.561,12.7003,5812098.1769276,0
+ORI.US,D,20200622,000000,12.5768,12.8006,12.3909,12.692,2117645.5614285,0
+ORI.US,D,20200623,000000,12.8684,12.9474,12.5359,12.5517,2862780.8883875,0
+ORI.US,D,20200624,000000,12.4216,12.4513,12.0193,12.1588,2247141.2261061,0
+ORI.US,D,20200625,000000,12.0881,12.4988,11.9952,12.483,2133942.7190848,0
+ORI.US,D,20200626,000000,12.2823,12.3594,12.0129,12.2126,3231612.2616275,0
+ORI.US,D,20200629,000000,12.3445,12.483,12.1588,12.4133,2009082.1641078,0
+ORI.US,D,20200630,000000,12.3445,12.7003,12.3093,12.614,2561497.6814124,0
+ORI.US,D,20200701,000000,12.614,12.7384,12.3909,12.4913,2546424.425226,0
+ORI.US,D,20200702,000000,12.7616,12.8006,12.3361,12.3909,2724172.1631603,0
+ORI.US,D,20200706,000000,12.652,12.7746,12.4365,12.4988,4119087.2219006,0
+ORI.US,D,20200707,000000,12.4281,12.483,12.1038,12.1188,2563450.3263259,0
+ORI.US,D,20200708,000000,12.0649,12.3547,12.0119,12.259,1852898.5582298,0
+ORI.US,D,20200709,000000,12.259,12.259,11.7955,11.8948,1870882.4824679,0
+ORI.US,D,20200710,000000,11.9274,12.3594,11.9274,12.3288,2086415.0835497,0
+ORI.US,D,20200713,000000,12.4597,12.652,12.2739,12.4133,2166143.0608374,0
+ORI.US,D,20200714,000000,12.4216,12.6789,12.3483,12.5675,1592297.9652881,0
+ORI.US,D,20200715,000000,12.8684,12.9168,12.6632,12.808,2027700.1059061,0
+ORI.US,D,20200716,000000,12.692,13.2661,12.6836,13.1398,2255384.5308177,0
+ORI.US,D,20200717,000000,13.1945,13.2345,13.0087,13.1016,1811786.4484299,0
+ORI.US,D,20200720,000000,12.9623,13.0246,12.8174,12.8684,1784386.9866739,0
+ORI.US,D,20200721,000000,12.847,13.2178,12.847,13.0636,2368056.6633281,0
+ORI.US,D,20200722,000000,12.9251,13.4797,12.8936,13.4583,2548010.0073415,0
+ORI.US,D,20200723,000000,13.4714,13.5987,12.9855,13.0339,3379052.022615,0
+ORI.US,D,20200724,000000,13.0775,13.1184,12.7691,12.8006,4387416.5857783,0
+ORI.US,D,20200727,000000,12.7616,12.8174,12.5052,12.6464,3135694.7697327,0
+ORI.US,D,20200728,000000,12.599,12.7532,12.5294,12.614,3285192.6658219,0
+ORI.US,D,20200729,000000,12.6464,12.823,12.4365,12.7532,3217345.2518799,0
+ORI.US,D,20200730,000000,12.5675,12.7691,12.4058,12.5768,3408809.94358,0
+ORI.US,D,20200731,000000,12.6464,12.6762,12.3622,12.4281,5588243.6917082,0
+ORI.US,D,20200803,000000,12.4597,12.7923,12.3751,12.652,2822606.3495466,0
+ORI.US,D,20200804,000000,12.6055,12.6268,12.4133,12.4671,1785446.1942785,0
+ORI.US,D,20200805,000000,12.5675,12.7087,12.4671,12.5359,1953826.8340671,0
+ORI.US,D,20200806,000000,12.4671,12.614,12.4662,12.5145,2670695.0962931,0
+ORI.US,D,20200807,000000,12.4745,12.9772,12.456,12.9698,1921474.7156152,0
+ORI.US,D,20200810,000000,13.1016,13.3422,13.0087,13.3023,2488146.4783623,0
+ORI.US,D,20200811,000000,13.581,13.7732,13.1908,13.2178,2796855.9793051,0
+ORI.US,D,20200812,000000,13.4036,13.4148,12.9279,12.9939,1745876.6093744,0
+ORI.US,D,20200813,000000,12.8778,13.0087,12.808,12.9168,1443225.2592434,0
+ORI.US,D,20200814,000000,12.8006,13.0171,12.7691,12.808,1544407.572677,0
+ORI.US,D,20200817,000000,12.7691,12.847,12.6464,12.6613,1886744.7622053,0
+ORI.US,D,20200818,000000,12.6669,12.823,12.6102,12.692,2308025.2111921,0
+ORI.US,D,20200819,000000,12.7003,12.7616,12.5517,12.5768,1681745.0334925,0
+ORI.US,D,20200820,000000,12.4513,12.5833,12.4365,12.4671,1702163.8435047,0
+ORI.US,D,20200821,000000,12.4745,12.5517,12.3817,12.4058,1906316.4214198,0
+ORI.US,D,20200824,000000,12.4365,12.652,12.3018,12.6464,1981245.6715719,0
+ORI.US,D,20200825,000000,12.7691,12.7691,12.4913,12.521,2182806.2048612,0
+ORI.US,D,20200826,000000,12.5145,12.5145,12.3594,12.3975,1328040.7379636,0
+ORI.US,D,20200827,000000,12.4216,12.7151,12.4216,12.599,1962400.6029398,0
+ORI.US,D,20200828,000000,12.7225,12.7691,12.5145,12.7532,1934151.8375252,0
+ORI.US,D,20200831,000000,12.7848,12.7923,12.4597,12.4597,1802385.980939,0
+ORI.US,D,20200901,000000,12.3975,12.5294,12.2832,12.5052,1631494.0288114,0
+ORI.US,D,20200902,000000,12.5517,12.6427,12.4365,12.561,1579248.3984276,0
+ORI.US,D,20200903,000000,12.6687,12.913,12.4197,12.4903,2107221.4085391,0
+ORI.US,D,20200904,000000,12.7244,12.8201,12.3631,12.5768,2288145.6928568,0
+ORI.US,D,20200908,000000,12.5359,12.5359,12.0667,12.1838,2201264.8349465,0
+ORI.US,D,20200909,000000,12.2776,12.4114,12.1057,12.2776,2289060.6587754,0
+ORI.US,D,20200910,000000,12.3631,12.3882,12.0667,12.0733,2873768.0144243,0
+ORI.US,D,20200911,000000,12.1374,12.1995,11.9877,12.1531,1952285.3856019,0
+ORI.US,D,20200914,000000,12.1912,12.3055,12.1141,12.1606,2216723.4532492,0
+ORI.US,D,20200915,000000,12.1457,12.1995,11.8475,11.8707,3084396.3981823,0
+ORI.US,D,20200916,000000,11.8939,12.0426,11.8279,11.9022,2923361.3200746,0
+ORI.US,D,20200917,000000,11.7852,11.8707,11.6134,11.801,2550082.1360396,0
+ORI.US,D,20200918,000000,11.801,11.8902,11.6096,11.6747,10349551.950472,0
+ORI.US,D,20200921,000000,11.4628,11.6096,11.2864,11.5187,3875573.8865969,0
+ORI.US,D,20200922,000000,11.527,11.8084,11.4749,11.4944,2651537.8628182,0
+ORI.US,D,20200923,000000,11.4713,11.5456,11.0402,11.0402,2332660.3994433,0
+ORI.US,D,20200924,000000,11.055,11.2995,10.9148,11.0959,3103808.745684,0
+ORI.US,D,20200925,000000,10.9779,11.1573,10.9659,11.1489,2473509.1765254,0
+ORI.US,D,20200928,000000,11.3375,11.7592,11.2995,11.7072,3992534.5181894,0
+ORI.US,D,20200929,000000,11.658,11.658,11.2835,11.4861,2295798.0372279,0
+ORI.US,D,20200930,000000,11.5419,11.6394,11.4275,11.5493,3293843.9376901,0
+ORI.US,D,20201001,000000,11.5641,11.6747,11.4797,11.6051,2105324.7380114,0
+ORI.US,D,20201002,000000,11.4248,11.8819,11.4016,11.7852,3256768.4422371,0
+ORI.US,D,20201005,000000,11.9794,12.1689,11.9338,12.13,3059898.9930341,0
+ORI.US,D,20201006,000000,12.1995,12.325,12.0046,12.0667,3150212.587785,0
+ORI.US,D,20201007,000000,12.1764,12.2934,12.0379,12.13,1773103.8422516,0
+ORI.US,D,20201008,000000,12.2321,12.2553,12.0046,12.1141,1694497.5055371,0
+ORI.US,D,20201009,000000,12.2079,12.3093,12.0733,12.2395,2382127.7627261,0
+ORI.US,D,20201012,000000,12.2553,12.6584,12.2079,12.6149,2251662.2341746,0
+ORI.US,D,20201013,000000,12.4653,12.6194,12.2618,12.3185,2432196.850654,0
+ORI.US,D,20201014,000000,12.247,12.416,12.0826,12.0899,1542022.2027057,0
+ORI.US,D,20201015,000000,11.9571,12.2553,11.9497,12.1764,2244841.9705741,0
+ORI.US,D,20201016,000000,12.2079,12.5285,12.1606,12.4494,3242578.9354851,0
+ORI.US,D,20201019,000000,12.443,12.494,12.102,12.13,2214981.7887123,0
+ORI.US,D,20201020,000000,12.2321,12.3333,12.1457,12.1838,1735695.7297764,0
+ORI.US,D,20201021,000000,12.1141,12.482,12.0993,12.4347,2539589.0915987,0
+ORI.US,D,20201022,000000,12.4578,13.5709,12.4578,13.4464,5402174.0696365,0
+ORI.US,D,20201023,000000,13.4918,13.5252,13.1091,13.2261,4148432.869987,0
+ORI.US,D,20201026,000000,13.1174,13.1174,12.8498,12.9436,2303586.0118411,0
+ORI.US,D,20201027,000000,12.8898,12.9436,12.4616,12.4737,1972765.5521521,0
+ORI.US,D,20201028,000000,12.3724,12.7634,12.2618,12.599,2477128.1358412,0
+ORI.US,D,20201029,000000,12.5451,12.847,12.4737,12.7709,2520929.1690113,0
+ORI.US,D,20201030,000000,12.718,12.8035,12.5805,12.7551,4647548.9314557,0
+ORI.US,D,20201102,000000,12.913,13.2186,12.795,13.1945,3600948.4807684,0
+ORI.US,D,20201103,000000,13.3813,13.4398,13.1258,13.2568,2355285.8919651,0
+ORI.US,D,20201104,000000,13.1174,13.4185,12.8498,12.9511,3069367.2756462,0
+ORI.US,D,20201105,000000,13.0468,13.5169,12.9911,13.4398,3808847.0367976,0
+ORI.US,D,20201106,000000,13.4918,13.5252,13.3293,13.3813,2335582.9082306,0
+ORI.US,D,20201109,000000,14.3158,14.5973,14.0836,14.1031,3293756.7468202,0
+ORI.US,D,20201110,000000,14.222,14.8416,14.1412,14.6373,4974642.7887797,0
+ORI.US,D,20201111,000000,14.7154,14.7227,14.1736,14.2917,1559602.4655091,0
+ORI.US,D,20201112,000000,14.1514,14.2378,13.8179,13.947,1758178.0570427,0
+ORI.US,D,20201113,000000,13.9943,14.2917,13.9943,14.2693,1457819.5038607,0
+ORI.US,D,20201116,000000,14.6456,14.7227,14.4264,14.6047,2554099.3746375,0
+ORI.US,D,20201117,000000,14.4264,14.6299,14.3474,14.5973,1994295.2384324,0
+ORI.US,D,20201118,000000,14.614,14.6902,14.1979,14.222,2566507.3889245,0
+ORI.US,D,20201119,000000,14.1356,14.3186,13.986,14.2843,1430032.5271274,0
+ORI.US,D,20201120,000000,14.2145,14.2917,14.0529,14.2295,1139719.2233015,0
+ORI.US,D,20201123,000000,14.4329,14.445,14.1895,14.393,1789814.3492171,0
+ORI.US,D,20201124,000000,14.6456,14.8592,14.6251,14.8416,1591046.0766253,0
+ORI.US,D,20201125,000000,14.7227,14.7571,14.5973,14.6456,1369113.0198352,0
+ORI.US,D,20201127,000000,14.6456,14.7061,14.4904,14.5666,795447.6881782,0
+ORI.US,D,20201130,000000,14.4728,14.5666,14.0213,14.0418,2812552.4887466,0
+ORI.US,D,20201201,000000,14.3223,14.4487,14.2378,14.4097,1539269.7699363,0
+ORI.US,D,20201202,000000,14.3158,14.5277,14.3158,14.4783,2223347.8065,0
+ORI.US,D,20201203,000000,14.4783,14.6234,14.392,14.536,1182866.8631627,0
+ORI.US,D,20201204,000000,14.6456,14.9401,14.5593,14.9327,1443288.7686425,0
+ORI.US,D,20201207,000000,14.7878,14.8677,14.5369,14.5899,1513931.6725735,0
+ORI.US,D,20201208,000000,14.4412,14.7422,14.4412,14.7181,1142741.8401244,0
+ORI.US,D,20201209,000000,14.8296,14.9606,14.7087,14.9401,1914534.96823,0
+ORI.US,D,20201210,000000,14.7087,15.0896,14.6392,15.0749,2466997.8484763,0
+ORI.US,D,20201211,000000,14.8825,15.0896,14.8537,14.8602,1291534.674241,0
+ORI.US,D,20201214,000000,15.0348,15.1956,14.7422,14.7654,1436713.9311944,0
+ORI.US,D,20201215,000000,14.8602,15.1548,14.7878,15.1548,1606547.7521478,0
+ORI.US,D,20201216,000000,15.1779,15.1844,14.8797,15.0674,1627713.6049217,0
+ORI.US,D,20201217,000000,15.0348,15.1129,14.9094,14.9865,2052476.3065518,0
+ORI.US,D,20201218,000000,15.0674,15.1844,14.8761,14.9865,5577729.1186575,0
+ORI.US,D,20201221,000000,15.1548,15.2003,14.7543,14.9401,2497041.0235219,0
+ORI.US,D,20201222,000000,14.9076,15.0144,14.8463,14.8677,2340278.2980387,0
+ORI.US,D,20201223,000000,14.9792,15.2169,14.8908,15.1296,2849964.9069438,0
+ORI.US,D,20201224,000000,15.1463,15.2411,14.9439,15.2243,1438988.428825,0
+ORI.US,D,20201228,000000,15.295,15.6211,15.2615,15.4715,2013477.2298088,0
+ORI.US,D,20201229,000000,15.5514,15.5737,15.2569,15.3285,1639956.9253433,0
+ORI.US,D,20201230,000000,15.3443,15.5421,15.3443,15.4715,1944487.7231142,0
+ORI.US,D,20201231,000000,15.5086,15.6805,15.3516,15.6211,2632668.0362848,0
+ORI.US,D,20210104,000000,15.8292,15.8292,15.1027,15.2708,2749475.8147474,0
+ORI.US,D,20210105,000000,15.2374,15.3712,15.046,15.2374,1682119.6313039,0
+ORI.US,D,20210106,000000,15.4798,16.1004,15.2941,16.0726,3742780.0388902,0
+ORI.US,D,20210107,000000,16.147,16.1729,15.9759,16.0047,1986197.2518374,0
+ORI.US,D,20210108,000000,16.0131,16.0465,15.529,15.9128,2387600.3353499,0
+ORI.US,D,20210111,000000,15.7809,15.9556,15.6509,15.7809,1157013.1555939,0
+ORI.US,D,20210112,000000,15.8218,15.909,15.6461,15.6805,2772510.3508563,0
+ORI.US,D,20210113,000000,15.6461,15.7995,15.4464,15.529,9213382.7949346,0
+ORI.US,D,20210114,000000,15.6043,15.7762,15.4548,15.6461,2828079.9986008,0
+ORI.US,D,20210115,000000,15.6545,15.8961,15.5644,15.7465,2760664.2332864,0
+ORI.US,D,20210119,000000,15.8645,15.9593,15.7549,15.9471,2007707.5623689,0
+ORI.US,D,20210120,000000,15.922,16.0809,15.8765,16.0465,1806238.5256715,0
+ORI.US,D,20210121,000000,16.0308,16.1896,15.5207,15.529,1888327.1150293,0
+ORI.US,D,20210122,000000,15.3796,15.4798,15.2291,15.3545,2160336.7947608,0
+ORI.US,D,20210125,000000,15.2791,15.6119,15.2541,15.6119,2579176.9758212,0
+ORI.US,D,20210126,000000,15.6545,15.7809,15.3943,15.4715,3020905.2984435,0
+ORI.US,D,20210127,000000,15.2374,15.4798,14.9782,15.0117,2665112.727759,0
+ORI.US,D,20210128,000000,15.1714,16.0968,15.0284,15.3368,3099936.8252025,0
+ORI.US,D,20210129,000000,15.3796,15.4064,15.007,15.111,4383328.3027678,0
+ORI.US,D,20210201,000000,15.2708,15.321,15.0711,15.2791,3432868.1650874,0
+ORI.US,D,20210202,000000,15.4948,15.7929,15.3591,15.7809,2227253.0963267,0
+ORI.US,D,20210203,000000,15.7047,15.8961,15.571,15.7047,1366779.3185274,0
+ORI.US,D,20210204,000000,15.7372,16.0762,15.7204,16.0131,1857085.8728455,0
+ORI.US,D,20210205,000000,16.1394,16.2222,15.9992,16.147,1423569.6384505,0
+ORI.US,D,20210208,000000,16.2044,16.3132,16.0968,16.3132,2143853.4146292,0
+ORI.US,D,20210209,000000,16.2807,16.5398,16.2555,16.4562,1697674.0519205,0
+ORI.US,D,20210210,000000,16.473,16.6058,16.4098,16.5129,2038834.7029204,0
+ORI.US,D,20210211,000000,16.5826,16.8064,16.5055,16.7898,2111732.7287332,0
+ORI.US,D,20210212,000000,16.7573,16.8743,16.4813,16.5398,1099496.2450884,0
+ORI.US,D,20210216,000000,16.6485,16.7395,16.4395,16.6226,1677890.3358989,0
+ORI.US,D,20210217,000000,16.5305,16.682,16.4943,16.5482,1587480.9388342,0
+ORI.US,D,20210218,000000,16.498,16.5826,16.2723,16.3643,1831235.3945683,0
+ORI.US,D,20210219,000000,16.4229,16.5398,16.3355,16.5129,2367109.4044947,0
+ORI.US,D,20210222,000000,16.4562,16.8102,16.3643,16.7573,2103372.093098,0
+ORI.US,D,20210223,000000,16.7312,16.8836,16.5129,16.8836,2668653.1076489,0
+ORI.US,D,20210224,000000,16.9142,17.2403,16.8836,17.1149,2429656.4746916,0
+ORI.US,D,20210225,000000,17.1744,17.2487,16.3438,16.3977,3960837.9459074,0
+ORI.US,D,20210226,000000,16.3224,16.3809,16.0131,16.1394,3348168.1553549,0
+ORI.US,D,20210301,000000,16.4897,16.8064,16.3809,16.6578,4324438.9433844,0
+ORI.US,D,20210302,000000,16.6132,16.8102,16.5222,16.6652,2644643.3255138,0
+ORI.US,D,20210303,000000,16.6978,17.1399,16.6402,16.8984,2655438.8469231,0
+ORI.US,D,20210304,000000,16.8223,17.153,16.7062,16.8223,2720999.9224989,0
+ORI.US,D,20210305,000000,17.0146,17.3072,16.8436,17.2487,3083877.558685,0
+ORI.US,D,20210308,000000,17.3853,18.135,17.3853,17.9752,2944064.3077368,0
+ORI.US,D,20210309,000000,17.7902,18.1516,17.7132,17.8645,2288828.1497889,0
+ORI.US,D,20210310,000000,17.9501,18.305,17.8571,18.2529,1904206.6176546,0
+ORI.US,D,20210311,000000,18.1099,18.4136,18.1099,18.3374,1927257.3002209,0
+ORI.US,D,20210312,000000,18.539,18.7945,18.4991,18.7109,2513916.2243527,0
+ORI.US,D,20210315,000000,18.9042,18.9329,18.7017,18.9283,3073927.0352123,0
+ORI.US,D,20210316,000000,18.8522,18.9283,18.539,18.6672,1742260.8793501,0
+ORI.US,D,20210317,000000,18.7341,18.9366,18.6496,18.9135,2220467.2785021,0
+ORI.US,D,20210318,000000,19.0714,19.1643,18.7249,18.7852,2043712.0094819,0
+ORI.US,D,20210319,000000,18.7341,18.7416,18.422,18.4304,4494139.2869567,0
+ORI.US,D,20210322,000000,18.3542,18.4257,18.1739,18.2362,1371926.8091426,0
+ORI.US,D,20210323,000000,18.0941,18.2837,18.0086,18.068,2320175.9585914,0
+ORI.US,D,20210324,000000,18.1944,18.5483,18.1693,18.1944,2229213.2762536,0
+ORI.US,D,20210325,000000,18.2037,18.7416,18.0504,18.6328,1996456.7108613,0
+ORI.US,D,20210326,000000,18.7509,18.8957,18.5744,18.7509,1605140.8574941,0
+ORI.US,D,20210329,000000,18.6328,18.8401,18.4647,18.5827,1798986.6134436,0
+ORI.US,D,20210330,000000,18.6755,18.8121,18.592,18.7852,1442682.7382752,0
+ORI.US,D,20210331,000000,18.6755,18.7509,18.4304,18.4304,2227104.5489189,0
+ORI.US,D,20210401,000000,18.3979,18.514,18.2956,18.4824,2458441.3024914,0
+ORI.US,D,20210405,000000,18.6841,18.8187,18.592,18.7685,1986807.5879267,0
+ORI.US,D,20210406,000000,18.8187,19.3844,18.7769,19.3334,3606775.1990244,0
+ORI.US,D,20210407,000000,19.2739,19.5953,19.2739,19.5786,3588503.8678448,0
+ORI.US,D,20210408,000000,19.5786,19.7049,19.4225,19.6965,3115092.9665368,0
+ORI.US,D,20210409,000000,19.7979,19.8155,19.6167,19.73,2290594.5722271,0
+ORI.US,D,20210412,000000,19.7143,19.8694,19.5739,19.8062,2848161.8858689,0
+ORI.US,D,20210413,000000,19.7727,19.7979,19.5953,19.6882,3003825.5758191,0
+ORI.US,D,20210414,000000,19.6372,19.8647,19.6288,19.7561,2944636.9687588,0
+ORI.US,D,20210415,000000,19.8908,19.9585,19.7858,19.8481,3464014.6813876,0
+ORI.US,D,20210416,000000,20.0933,20.1276,19.8443,20.0264,2110460.3878911,0
+ORI.US,D,20210419,000000,20.0673,20.1276,19.9409,20.0933,1625808.32295,0
+ORI.US,D,20210420,000000,20.0766,20.0766,19.8908,20.0013,2114702.600462,0
+ORI.US,D,20210421,000000,19.966,20.1945,19.9167,20.1685,2007428.7668714,0
+ORI.US,D,20210422,000000,20.0673,20.253,19.8824,20.0505,2306928.3285202,0
+ORI.US,D,20210423,000000,20.1518,20.4983,20.0766,20.3971,2417291.5176244,0
+ORI.US,D,20210426,000000,20.5401,20.8662,20.4899,20.5327,3568834.2534554,0
+ORI.US,D,20210427,000000,20.5401,20.8197,20.4639,20.7184,2586154.3982736,0
+ORI.US,D,20210428,000000,20.8197,20.8857,20.4909,20.6256,1994282.3212665,0
+ORI.US,D,20210429,000000,20.7268,20.9786,20.7268,20.9786,1949055.0176939,0
+ORI.US,D,20210430,000000,20.9377,20.9452,20.7427,20.7761,6846362.7341708,0
+ORI.US,D,20210503,000000,21.0222,21.5026,20.9117,21.2666,2564447.1009619,0
+ORI.US,D,20210504,000000,21.1476,21.7636,21.1236,21.6205,3084591.2321014,0
+ORI.US,D,20210505,000000,21.6039,21.6131,21.4013,21.5611,1305115.9977648,0
+ORI.US,D,20210506,000000,21.6382,21.8993,21.5564,21.8824,2183491.8910849,0
+ORI.US,D,20210507,000000,21.6456,22.0172,21.5611,22.0088,1709136.9602351,0
+ORI.US,D,20210510,000000,22.1686,22.3433,21.9541,21.9661,1752378.2495491,0
+ORI.US,D,20210511,000000,21.8565,21.9299,21.5704,21.6456,1855063.2599501,0
+ORI.US,D,20210512,000000,21.7051,21.7301,21.249,21.326,2578396.5637141,0
+ORI.US,D,20210513,000000,21.3084,22.1185,21.2452,22.0172,1652867.6326703,0
+ORI.US,D,20210514,000000,22.0265,22.2114,21.9577,22.1593,1942805.2622544,0
+ORI.US,D,20210517,000000,22.0581,22.1529,21.9494,22.1018,1112173.3669985,0
+ORI.US,D,20210518,000000,22.1185,22.2021,21.9838,22.0581,1730144.5777266,0
+ORI.US,D,20210519,000000,21.89,22.0172,21.5564,22.0172,1315069.750529,0
+ORI.US,D,20210520,000000,21.9252,22.1938,21.8527,22.1101,963467.72375178,0
+ORI.US,D,20210521,000000,22.2197,22.3935,22.0757,22.1863,1322964.2917609,0
+ORI.US,D,20210524,000000,22.2457,22.3971,22.1454,22.2876,2072135.1566363,0
+ORI.US,D,20210525,000000,22.2606,22.3795,21.89,21.9159,1647744.8999565,0
+ORI.US,D,20210526,000000,21.9159,22.2067,21.9076,22.1018,1426012.059238,0
+ORI.US,D,20210527,000000,22.1938,22.27,22.1018,22.1529,1921745.9760992,0
+ORI.US,D,20210528,000000,22.2541,22.2895,21.9577,22.1593,2834597.785233,0
+ORI.US,D,20210601,000000,22.3033,22.4047,22.1686,22.3712,1746064.9847106,0
+ORI.US,D,20210602,000000,22.4483,22.5235,22.1769,22.3126,1411971.0998939,0
+ORI.US,D,20210603,000000,22.2281,22.4752,22.1389,22.3971,1454924.9822664,0
+ORI.US,D,20210604,000000,22.3553,22.3721,22.1,22.3553,1487171.61053,0
+ORI.US,D,20210607,000000,22.3303,22.3638,22.1305,22.2021,1393305.7951539,0
+ORI.US,D,20210608,000000,22.0414,22.6192,21.8361,22.6016,3755585.2560288,0
+ORI.US,D,20210609,000000,22.517,22.5337,22.2606,22.3033,2081543.1591406,0
+ORI.US,D,20210610,000000,22.4232,22.4705,22.1938,22.2188,1736466.454009,0
+ORI.US,D,20210611,000000,22.2876,22.4576,22.2457,22.4576,1666945.1906512,0
+ORI.US,D,20210614,000000,22.3971,22.4325,22.1938,22.2365,1358233.5368475,0
+ORI.US,D,20210615,000000,22.2104,22.6703,22.0655,22.4576,2348747.6531537,0
+ORI.US,D,20210616,000000,22.3804,22.4659,22.0572,22.1166,1504186.7473249,0
+ORI.US,D,20210617,000000,22.1584,22.2021,21.3771,21.5815,2131884.5839832,0
+ORI.US,D,20210618,000000,21.2833,21.2833,20.7798,20.8327,5246353.2208343,0
+ORI.US,D,20210621,000000,21.0194,21.444,20.9758,21.3939,2123847.9539262,0
+ORI.US,D,20210622,000000,21.3595,21.5295,21.1383,21.3939,1365501.5955328,0
+ORI.US,D,20210623,000000,21.3846,21.4366,21.1811,21.2666,1702553.511343,0
+ORI.US,D,20210624,000000,21.2833,21.4533,21.1645,21.3846,2267557.8832572,0
+ORI.US,D,20210625,000000,21.4794,21.8611,21.3419,21.7506,3427991.9349564,0
+ORI.US,D,20210628,000000,21.6484,21.6642,21.1347,21.2666,1423967.9177328,0
+ORI.US,D,20210629,000000,21.3846,21.4794,21.0993,21.1645,1364778.2342419,0
+ORI.US,D,20210630,000000,21.0956,21.2397,21.0445,21.1969,1164666.5763955,0
+ORI.US,D,20210701,000000,21.2749,21.6149,21.1969,21.5128,1718209.1164257,0
+ORI.US,D,20210702,000000,21.444,21.5044,21.3345,21.4366,1087961.2159308,0
+ORI.US,D,20210706,000000,21.444,21.444,20.9758,21.2666,1583889.9667113,0
+ORI.US,D,20210707,000000,21.104,21.3939,21.0864,21.2145,2196673.858896,0
+ORI.US,D,20210708,000000,20.8996,21.0493,20.5643,20.6451,1263454.9084138,0
+ORI.US,D,20210709,000000,20.9935,21.3037,20.9683,21.2917,1845199.9273474,0
+ORI.US,D,20210712,000000,21.249,21.4794,21.0752,21.444,964549.53639674,0
+ORI.US,D,20210713,000000,21.4366,21.4366,20.8151,20.8579,2386256.9500953,0
+ORI.US,D,20210714,000000,20.9424,21.1885,20.7472,20.789,2880628.105953,0
+ORI.US,D,20210715,000000,20.593,21.0445,20.5002,20.8736,2684264.5790815,0
+ORI.US,D,20210716,000000,20.9517,20.9517,20.5764,20.6451,2356557.1563768,0
+ORI.US,D,20210719,000000,20.3218,20.3552,19.8146,20.0069,2616340.7385746,0
+ORI.US,D,20210720,000000,20.083,20.9349,19.9725,20.6107,4261427.9316451,0
+ORI.US,D,20210721,000000,20.7975,21.0065,20.7472,20.7975,2131886.7368442,0
+ORI.US,D,20210722,000000,20.8495,20.8495,20.3637,20.7306,2335712.0798896,0
+ORI.US,D,20210723,000000,20.9173,20.9758,20.6702,20.7641,2236368.3097372,0
+ORI.US,D,20210726,000000,20.8151,21.0956,20.7714,20.8996,2026302.8991268,0
+ORI.US,D,20210727,000000,20.6702,21.0706,20.5503,20.8736,2502414.5645404,0
+ORI.US,D,20210728,000000,20.9256,20.9758,20.6107,20.7798,1925302.5024465,0
+ORI.US,D,20210729,000000,20.9517,21.104,20.7556,20.9841,2078495.7844164,0
+ORI.US,D,20210730,000000,20.8579,21.104,20.8531,20.9841,4637734.0382251,0
+ORI.US,D,20210802,000000,21.1885,21.5722,20.9173,20.9424,2629241.7580271,0
+ORI.US,D,20210803,000000,21.0018,21.0362,20.6869,20.9758,1656180.8857263,0
+ORI.US,D,20210804,000000,20.7556,20.9758,20.62,20.8068,1027363.5613558,0
+ORI.US,D,20210805,000000,20.96,21.0621,20.8104,21.0529,1411480.2475892,0
+ORI.US,D,20210806,000000,21.2833,21.3687,21.0993,21.2321,1520118.9950444,0
+ORI.US,D,20210809,000000,21.2238,21.3846,21.0362,21.326,1453468.5718101,0
+ORI.US,D,20210810,000000,21.3084,21.5889,21.2397,21.5211,1182581.6090821,0
+ORI.US,D,20210811,000000,21.5815,21.8287,21.4273,21.8193,1199449.2748995,0
+ORI.US,D,20210812,000000,21.8705,21.9503,21.7339,21.8955,1037771.5677877,0
+ORI.US,D,20210813,000000,22.1259,22.3888,21.8193,21.9457,2556960.5268866,0
+ORI.US,D,20210816,000000,21.9131,22.347,21.8017,22.1761,2292903.5156335,0
+ORI.US,D,20210817,000000,22.0414,22.2828,22.0061,22.2281,2042117.8159226,0
+ORI.US,D,20210818,000000,22.1436,22.5337,22.0831,22.2281,2475859.0242905,0
+ORI.US,D,20210819,000000,22.1342,22.4185,22.0414,22.1854,2202747.0797347,0
+ORI.US,D,20210820,000000,22.1854,22.5811,22.0915,22.3971,2579100.5492562,0
+ORI.US,D,20210823,000000,22.568,22.6044,22.4185,22.5077,1747424.5164226,0
+ORI.US,D,20210824,000000,22.5504,22.6787,22.4325,22.4911,1626887.982734,0
+ORI.US,D,20210825,000000,22.5077,22.7037,22.4408,22.4911,1740071.4197284,0
+ORI.US,D,20210826,000000,22.5431,22.6359,22.2783,22.2876,1490076.8964293,0
+ORI.US,D,20210827,000000,22.2876,22.4576,22.2365,22.3804,2854682.9017924,0
+ORI.US,D,20210830,000000,22.3638,22.464,22.1342,22.347,2306836.8319285,0
+ORI.US,D,20210831,000000,22.3126,22.479,22.2774,22.3126,1889066.6227776,0
+ORI.US,D,20210901,000000,22.3721,22.4538,22.0805,22.1658,1550164.3229509,0
+ORI.US,D,20210902,000000,22.1919,22.2272,21.9439,22.0033,1996644.009767,0
+ORI.US,D,20210903,000000,21.9772,22.0209,21.5917,21.7032,1985352.2539008,0
+ORI.US,D,20210907,000000,21.6948,21.7934,21.3345,21.4376,3327766.5682306,0
+ORI.US,D,20210908,000000,21.4376,21.733,21.3771,21.4625,2766208.9267533,0
+ORI.US,D,20210909,000000,21.4022,21.8788,21.3901,21.7627,2670689.7141407,0
+ORI.US,D,20210910,000000,21.9011,21.9689,21.3595,21.3687,2470370.3052093,0
+ORI.US,D,20210913,000000,21.5314,21.6094,21.3725,21.548,3299073.2370227,0
+ORI.US,D,20210914,000000,21.6307,21.7162,21.1244,21.2294,2739216.3557234,0
+ORI.US,D,20210915,000000,21.2842,21.5573,21.1747,21.4849,3373676.3287356,0
+ORI.US,D,20210916,000000,21.5034,21.6307,21.1747,21.2471,2119106.2776068,0
+ORI.US,D,20210917,000000,21.2471,21.366,20.8598,20.9823,6359000.2172496,0
+ORI.US,D,20210920,000000,20.5085,20.6999,20.2428,20.5532,2580797.0037124,0
+ORI.US,D,20210921,000000,20.6813,20.7548,20.462,20.5717,1357105.4376913,0
+ORI.US,D,20210922,000000,20.7817,21.0288,20.7324,20.8726,1517024.2573785,0
+ORI.US,D,20210923,000000,20.9555,21.2657,20.9555,21.0372,1064063.3825669,0
+ORI.US,D,20210924,000000,21.0194,21.1421,20.9191,20.9823,1281055.6233966,0
+ORI.US,D,20210927,000000,21.0464,21.3521,21.0464,21.2471,1382719.1012603,0
+ORI.US,D,20210928,000000,21.3019,21.3939,20.8913,20.9006,1520112.5364614,0
+ORI.US,D,20210929,000000,20.9647,21.2564,20.8458,21.1467,777204.3441914,0
+ORI.US,D,20210930,000000,21.4301,21.5946,21.1105,21.1105,2115702.6043895,0
+ORI.US,D,20211001,000000,21.1198,21.5304,20.9359,21.3939,1649620.0418745,0
+ORI.US,D,20211004,000000,21.4301,21.8584,21.4301,21.5119,1750405.1524564,0
+ORI.US,D,20211005,000000,21.6307,21.7441,21.4394,21.7228,2097496.9354699,0
+ORI.US,D,20211006,000000,21.758,21.9772,21.5435,21.9494,1907952.5957684,0
+ORI.US,D,20211007,000000,22.0683,22.6573,22.0683,22.4343,2845666.7199872,0
+ORI.US,D,20211008,000000,22.5068,22.5523,22.3061,22.425,1035380.8156639,0
+ORI.US,D,20211011,000000,22.4975,22.5932,22.2513,22.334,1413703.0765563,0
+ORI.US,D,20211012,000000,22.4157,22.5068,22.2681,22.334,1718448.0839951,0
+ORI.US,D,20211013,000000,22.2783,22.2876,21.7672,22.0591,1547685.3035267,0
+ORI.US,D,20211014,000000,22.151,22.4018,22.0869,22.2151,3044896.7812602,0
+ORI.US,D,20211015,000000,22.5161,22.6899,22.4343,22.4882,2016776.4892682,0
+ORI.US,D,20211018,000000,22.3609,22.4437,22.1566,22.3247,1446884.0464874,0
+ORI.US,D,20211019,000000,22.4882,22.5885,22.4111,22.5802,844882.75854605,0
+ORI.US,D,20211020,000000,22.5802,22.9955,22.544,22.8812,1011376.4156813,0
+ORI.US,D,20211021,000000,22.8719,22.9537,22.5114,22.6527,1167975.5237295,0
+ORI.US,D,20211022,000000,22.6899,22.9221,22.6527,22.8533,3008773.9267931,0
+ORI.US,D,20211025,000000,22.8719,22.9453,22.6899,22.8533,1622108.6313473,0
+ORI.US,D,20211026,000000,22.8998,22.9081,22.5254,22.544,1668240.1365337,0
+ORI.US,D,20211027,000000,22.5254,22.5709,21.8491,21.8677,2155581.1248449,0
+ORI.US,D,20211028,000000,21.877,23.9106,21.877,23.7656,3439690.5815488,0
+ORI.US,D,20211029,000000,23.7489,23.9942,23.5111,23.5743,4826934.9965995,0
+ORI.US,D,20211101,000000,23.9496,24.2087,23.8752,24.0405,2527130.4850786,0
+ORI.US,D,20211102,000000,24.1223,24.1223,23.6299,23.6745,2238391.9990631,0
+ORI.US,D,20211103,000000,23.6839,24.0991,23.5835,23.9672,1639944.0081775,0
+ORI.US,D,20211104,000000,23.9988,23.9988,23.1822,23.4107,1342412.1614689,0
+ORI.US,D,20211105,000000,23.5649,23.8399,23.4107,23.5473,1621369.123599,0
+ORI.US,D,20211108,000000,23.7303,23.7981,23.3373,23.3736,1279353.786788,0
+ORI.US,D,20211109,000000,23.1915,23.3829,23.1107,23.3466,1167976.60016,0
+ORI.US,D,20211110,000000,23.4107,23.4925,23.0911,23.2277,1426047.5814442,0
+ORI.US,D,20211111,000000,23.2555,23.4469,23.119,23.4107,927416.99012763,0
+ORI.US,D,20211112,000000,23.4925,23.7024,23.3466,23.6392,961811.09722383,0
+ORI.US,D,20211115,000000,23.7303,23.7748,23.4832,23.5473,741980.30918547,0
+ORI.US,D,20211116,000000,23.5473,23.7489,23.4971,23.5111,813562.9369364,0
+ORI.US,D,20211117,000000,23.4107,23.4971,23.1005,23.4645,1213790.5583511,0
+ORI.US,D,20211118,000000,23.4014,23.5017,23.1729,23.3559,898254.33522495,0
+ORI.US,D,20211119,000000,23.1915,23.3299,22.9908,23.2463,982192.23216874,0
+ORI.US,D,20211122,000000,23.3012,23.7489,23.1552,23.5743,1346542.4252685,0
+ORI.US,D,20211123,000000,23.7024,23.7842,23.5743,23.7303,1196011.1559065,0
+ORI.US,D,20211124,000000,23.7024,23.7024,23.5389,23.5928,846584.59515469,0
+ORI.US,D,20211126,000000,22.9267,23.1226,22.6396,22.936,1182918.5318263,0
+ORI.US,D,20211129,000000,23.2007,23.237,22.6442,22.726,1304077.2423396,0
+ORI.US,D,20211130,000000,22.5346,22.5346,21.8314,21.8677,3478766.0848569,0
+ORI.US,D,20211201,000000,22.1779,22.4157,21.5119,21.5211,2274906.6742295,0
+ORI.US,D,20211202,000000,21.6948,22.3693,21.6484,22.1965,1321493.8877082,0
+ORI.US,D,20211203,000000,22.1965,22.27,21.7589,21.8741,1400446.8350412,0
+ORI.US,D,20211206,000000,22.1686,22.6434,22.1686,22.4362,2053484.9219232,0
+ORI.US,D,20211207,000000,22.5467,22.7958,22.4455,22.5923,1487160.8462251,0
+ORI.US,D,20211208,000000,22.6294,22.7771,22.4911,22.648,1065989.116718,0
+ORI.US,D,20211209,000000,22.4817,22.6619,22.413,22.464,969346.1106713,0
+ORI.US,D,20211210,000000,22.6294,22.8366,22.464,22.7679,1349772.7931765,0
+ORI.US,D,20211213,000000,22.7864,22.8598,22.5653,22.6759,1452912.0572454,0
+ORI.US,D,20211214,000000,22.6935,23.0074,22.5653,22.7214,1465354.5173082,0
+ORI.US,D,20211215,000000,22.7679,23.1181,22.6387,23.0438,1450677.387543,0
+ORI.US,D,20211216,000000,23.0716,23.2648,22.7958,22.8505,1759957.3966467,0
+ORI.US,D,20211217,000000,22.7586,22.7586,22.1417,22.2058,4958874.1584952,0
+ORI.US,D,20211220,000000,21.902,22.0033,21.184,21.404,2131348.5215979,0
+ORI.US,D,20211221,000000,21.653,22.1138,21.6344,21.9848,1287119.1563608,0
+ORI.US,D,20211222,000000,21.9113,22.1,21.7729,22.0489,1115802.0141888,0
+ORI.US,D,20211223,000000,22.1138,22.2523,22.0581,22.1779,748012.62566542,0
+ORI.US,D,20211227,000000,22.1417,22.4911,21.9986,22.4911,1242999.4997649,0
+ORI.US,D,20211228,000000,22.4269,22.7307,22.4269,22.5653,1233750.8089734,0
+ORI.US,D,20211229,000000,22.5375,22.7771,22.5189,22.7214,734965.21166589,0
+ORI.US,D,20211230,000000,22.7586,22.9286,22.6201,22.6573,880443.71629612,0
+ORI.US,D,20211231,000000,22.6016,22.8412,22.6016,22.6387,662944.4767045,0
+ORI.US,D,20220103,000000,22.7586,22.8644,22.3023,22.399,1527644.3206174,0
+ORI.US,D,20220104,000000,22.6016,23.0029,22.5923,22.8692,1616246.3908851,0
+ORI.US,D,20220105,000000,22.9982,23.0716,22.5142,22.5467,2277447.0501919,0
+ORI.US,D,20220106,000000,22.8273,23.0577,22.7307,22.9611,1413266.0457764,0
+ORI.US,D,20220107,000000,22.9796,23.5371,22.7958,23.4767,1493529.0090187,0
+ORI.US,D,20220110,000000,23.6523,23.7163,23.2007,23.4404,1403089.4719003,0
+ORI.US,D,20220111,000000,23.5687,23.6382,23.1868,23.6244,1475731.3072558,0
+ORI.US,D,20220112,000000,23.6699,23.7535,23.3754,23.5501,1000785.4160656,0
+ORI.US,D,20220113,000000,23.6059,23.9189,23.5872,23.7442,1076823.389625,0
+ORI.US,D,20220114,000000,23.6885,24.0108,23.5417,24.0108,1245209.411566,0
+ORI.US,D,20220118,000000,23.8687,23.9923,23.4228,23.5594,1423467.3775537,0
+ORI.US,D,20220119,000000,23.643,23.643,22.9611,22.9796,1788229.8435321,0
+ORI.US,D,20220120,000000,23.0345,23.4219,22.6527,22.7121,1494510.7136279,0
+ORI.US,D,20220121,000000,22.5747,22.7771,22.2978,22.3349,1757400.874227,0
+ORI.US,D,20220124,000000,22.086,22.7771,21.7088,22.7027,2816687.0582683,0
+ORI.US,D,20220125,000000,22.5004,23.0948,22.1045,22.9053,2010969.1467612,0
+ORI.US,D,20220126,000000,23.1264,23.4311,22.6899,22.9796,2587989.7122633,0
+ORI.US,D,20220127,000000,23.1357,24.1864,23.0623,23.2193,2037424.5789753,0
+ORI.US,D,20220128,000000,23.21,23.6059,23.0726,23.5965,2420990.1327966,0
+ORI.US,D,20220131,000000,23.3568,23.6151,23.237,23.6059,4160533.0251532,0
+ORI.US,D,20220201,000000,23.7256,24.1121,23.6337,24.048,2327464.4694561,0
+ORI.US,D,20220202,000000,23.9653,24.1632,23.8817,24.0666,2144746.851938,0
+ORI.US,D,20220203,000000,24.1028,24.375,23.8724,24.1586,1765949.8851984,0
+ORI.US,D,20220204,000000,24.1215,24.4623,23.9923,24.1678,1994553.5817506,0
+ORI.US,D,20220207,000000,24.1864,24.3238,23.9923,24.0386,1414526.5458831,0
+ORI.US,D,20220208,000000,24.0201,24.6193,24.0015,24.4902,1486003.6834458,0
+ORI.US,D,20220209,000000,24.5171,24.6974,24.3331,24.389,1154387.7416227,0
+ORI.US,D,20220210,000000,24.3657,24.6649,24.0712,24.1864,1434409.2935099,0
+ORI.US,D,20220211,000000,24.2598,24.6649,24.0843,24.3519,2272654.7816393,0
+ORI.US,D,20220214,000000,24.3238,24.6277,23.9923,24.2134,1723473.9379646,0
+ORI.US,D,20220215,000000,24.3611,24.729,24.3053,24.6927,1667152.9417363,0
+ORI.US,D,20220216,000000,24.5729,25.043,24.5729,24.7846,1612464.890565,0
+ORI.US,D,20220217,000000,24.637,24.7066,24.0843,24.1586,1850315.1250477,0
+ORI.US,D,20220218,000000,24.0386,24.3982,24.0015,24.2319,3828947.2233839,0
+ORI.US,D,20220222,000000,24.1771,24.3611,23.7944,23.956,1947540.4799909,0
+ORI.US,D,20220223,000000,24.1215,24.2598,23.8175,23.8455,2395132.1195059,0
+ORI.US,D,20220224,000000,23.0809,23.3383,22.7492,23.2927,3083902.3165863,0
+ORI.US,D,20220225,000000,23.4581,24.4762,23.4581,24.3982,2263173.5818613,0
+ORI.US,D,20220228,000000,23.7163,24.2923,23.7163,24.269,2104251.5368103,0
+ORI.US,D,20220301,000000,24.048,24.1771,23.4999,23.6978,2535270.4524629,0
+ORI.US,D,20220302,000000,23.9923,24.729,23.9923,24.5729,1961065.8291291,0
+ORI.US,D,20220303,000000,24.6007,24.8033,24.4902,24.6742,1944173.4054104,0
+ORI.US,D,20220304,000000,24.2469,24.5859,23.9867,24.5255,1820414.0388272,0
+ORI.US,D,20220307,000000,24.284,24.284,23.6523,23.6615,2023770.058178,0
+ORI.US,D,20220308,000000,23.8659,24.0517,23.225,23.2528,3152113.5640348,0
+ORI.US,D,20220309,000000,23.8752,24.1167,23.6615,23.8009,4555290.2268049,0
+ORI.US,D,20220310,000000,23.6151,23.838,23.4432,23.6801,2929727.3300071,0
+ORI.US,D,20220311,000000,23.931,24.1957,23.7823,23.8844,2595096.3063748,0
+ORI.US,D,20220314,000000,24.2189,24.2933,23.2621,23.4572,4684641.6497965,0
+ORI.US,D,20220315,000000,23.5501,23.7638,23.434,23.7544,3246029.971644,0
+ORI.US,D,20220316,000000,23.9588,24.1075,23.5779,24.0982,3234895.3746296,0
+ORI.US,D,20220317,000000,23.9867,24.191,23.8892,24.0239,2381959.8395692,0
+ORI.US,D,20220318,000000,23.9681,24.2374,23.5687,24.0796,4539236.3424398,0
+ORI.US,D,20220321,000000,24.1538,24.6463,24.126,24.4419,2024511.7187872,0
+ORI.US,D,20220322,000000,24.6091,24.7392,24.3953,24.4697,1926311.1178179,0
+ORI.US,D,20220323,000000,24.4697,24.5069,24.0424,24.0703,1623752.3407094,0
+ORI.US,D,20220324,000000,24.126,24.2747,23.9959,24.126,1275136.3321184,0
+ORI.US,D,20220325,000000,24.1353,24.4837,24.0703,24.4233,1640142.0713881,0
+ORI.US,D,20220328,000000,24.4326,24.5488,24.2374,24.4233,1221521.4821482,0
+ORI.US,D,20220329,000000,24.5999,24.702,24.3118,24.5069,1456046.6228396,0
+ORI.US,D,20220330,000000,24.6184,24.6556,24.3722,24.4791,1788104.977595,0
+ORI.US,D,20220331,000000,24.4419,24.7392,24.0332,24.0332,1611189.3204314,0
+ORI.US,D,20220401,000000,24.2562,24.4604,23.9496,24.4512,3644822.7112121,0
+ORI.US,D,20220404,000000,24.3025,24.3025,23.2528,23.3549,3995039.3719454,0
+ORI.US,D,20220405,000000,23.3643,23.5408,23.2621,23.2713,2245677.2806363,0
+ORI.US,D,20220406,000000,23.2528,23.4292,23.0484,23.0763,2392781.1953103,0
+ORI.US,D,20220407,000000,23.1134,23.197,22.5421,22.6768,2330114.6413287,0
+ORI.US,D,20220408,000000,22.6118,22.7511,21.771,22.4073,4938932.2071912,0
+ORI.US,D,20220411,000000,22.398,22.8812,22.3081,22.4911,3349941.036376,0
+ORI.US,D,20220412,000000,22.6583,22.7326,22.3192,22.4538,2588794.8822716,0
+ORI.US,D,20220413,000000,22.3517,22.5375,22.1352,22.4445,1655039.8694042,0
+ORI.US,D,20220414,000000,22.4352,22.5144,22.2495,22.3052,1424639.61036,0
+ORI.US,D,20220418,000000,22.2216,22.4538,22.1938,22.3795,1465104.7854339,0
+ORI.US,D,20220419,000000,22.4631,22.6954,22.3795,22.6396,1473652.7199748,0
+ORI.US,D,20220420,000000,22.8441,23.0577,22.7232,22.9741,1751132.8194692,0
+ORI.US,D,20220421,000000,23.1691,23.225,22.6211,22.6675,2052069.4158257,0
+ORI.US,D,20220422,000000,22.5653,22.5932,22.0915,22.1101,1908989.1983327,0
+ORI.US,D,20220425,000000,22.0636,22.3424,21.6549,22.3052,2160954.6658635,0
+ORI.US,D,20220426,000000,22.1101,22.3424,21.9755,21.9986,2193991.3941086,0
+ORI.US,D,20220427,000000,22.0172,22.2819,21.9429,22.1845,2641122.3213728,0
+ORI.US,D,20220428,000000,22.1287,22.1287,21.1347,21.432,3219239.7695467,0
+ORI.US,D,20220429,000000,20.9025,20.986,20.3822,20.4472,7182889.3519005,0
+ORI.US,D,20220502,000000,20.5866,20.7817,19.9687,20.2893,3286038.740189,0
+ORI.US,D,20220503,000000,20.5216,21.1765,20.438,20.9396,2814465.3057318,0
+ORI.US,D,20220504,000000,20.9025,21.8407,20.8838,21.8221,2767182.0199184,0
+ORI.US,D,20220505,000000,21.6178,21.7292,20.921,21.1161,2411877.0722471,0
+ORI.US,D,20220506,000000,21.051,21.1904,20.8095,21.0604,1939439.2641044,0
+ORI.US,D,20220509,000000,20.8467,21.2183,20.7631,20.9674,2369391.4371388,0
+ORI.US,D,20220510,000000,20.9768,21.0697,20.3961,20.6609,3421578.5620821,0
+ORI.US,D,20220511,000000,20.6609,20.921,20.4472,20.4565,3074056.2068715,0
+ORI.US,D,20220512,000000,20.438,20.8095,20.3171,20.8002,2118711.227616,0
+ORI.US,D,20220513,000000,20.9953,21.13,20.7909,21.0883,1627512.3124196,0
+ORI.US,D,20220516,000000,21.144,21.288,20.8653,21.1347,1285604.6186579,0
+ORI.US,D,20220517,000000,21.4134,21.8779,21.404,21.8593,1729439.515754,0
+ORI.US,D,20220518,000000,21.6921,21.7943,21.2276,21.2647,1826674.5585716,0
+ORI.US,D,20220519,000000,21.079,21.2833,20.7909,21.051,2047975.7506627,0
+ORI.US,D,20220520,000000,21.144,21.2462,20.515,20.9303,1981796.8039841,0
+ORI.US,D,20220523,000000,21.274,21.4366,20.9768,21.2925,2274004.6254769,0
+ORI.US,D,20220524,000000,21.339,21.3762,20.7817,21.3112,1518812.2084265,0
+ORI.US,D,20220525,000000,21.2554,21.706,21.1997,21.6363,1420756.9255736,0
+ORI.US,D,20220526,000000,21.8221,21.9615,21.7199,21.7385,1937783.7140069,0
+ORI.US,D,20220527,000000,21.8036,22.0172,21.7339,22.0172,1625790.0236316,0
+ORI.US,D,20220531,000000,22.0358,22.2774,21.7292,22.2216,2307368.5885917,0
+ORI.US,D,20220601,000000,22.2495,22.2866,21.5852,21.9429,1561455.0023867,0
+ORI.US,D,20220602,000000,22.018,22.1586,21.7271,22.1399,1828230.0015045,0
+ORI.US,D,20220603,000000,22.0648,22.1081,21.8163,21.8866,1206002.6780471,0
+ORI.US,D,20220606,000000,22.1118,22.2807,21.9429,22.1399,1134639.541858,0
+ORI.US,D,20220607,000000,22.0555,22.3369,21.9523,22.3275,1411832.0498348,0
+ORI.US,D,20220608,000000,22.1212,22.2525,21.9429,22.0742,2162902.7292917,0
+ORI.US,D,20220609,000000,21.9898,22.093,21.7271,21.7365,1767990.0404085,0
+ORI.US,D,20220610,000000,21.3425,21.4457,21.1115,21.183,1940312.3795295,0
+ORI.US,D,20220613,000000,20.9203,21.1408,20.6577,20.7608,2396961.6215385,0
+ORI.US,D,20220614,000000,20.7608,21.0235,20.592,20.7515,1792818.118441,0
+ORI.US,D,20220615,000000,20.9016,20.9672,20.348,20.5451,2747333.642356,0
+ORI.US,D,20220616,000000,20.1792,20.3669,19.743,19.9541,2856235.2293434,0
+ORI.US,D,20220617,000000,20.0009,20.1312,19.6351,19.7383,5503785.4102268,0
+ORI.US,D,20220621,000000,20.0479,20.212,19.8133,20.1041,1607118.1226435,0
+ORI.US,D,20220622,000000,19.8978,20.2355,19.8978,20.0479,1623221.410246,0
+ORI.US,D,20220623,000000,20.0666,20.198,19.757,19.9541,2040770.586554,0
+ORI.US,D,20220624,000000,20.1511,21.0798,20.1229,20.9767,3695943.8102562,0
+ORI.US,D,20220627,000000,21.0048,21.1689,20.864,20.9485,1360890.3595905,0
+ORI.US,D,20220628,000000,21.1361,21.2956,20.7467,20.7796,1348726.8185279,0
+ORI.US,D,20220629,000000,20.8359,20.8688,20.6248,20.7515,1428746.5244278,0
+ORI.US,D,20220630,000000,20.5545,21.047,20.395,20.9767,1616233.0503121,0
+ORI.US,D,20220701,000000,20.9297,21.2299,20.667,21.2205,1807002.6983129,0
+ORI.US,D,20220705,000000,20.9203,20.9672,20.4888,20.9485,2196367.1240088,0
+ORI.US,D,20220706,000000,20.9672,21.4035,20.8734,21.183,2402979.9681198,0
+ORI.US,D,20220707,000000,21.3238,21.5208,21.2675,21.2956,1845597.5043116,0
+ORI.US,D,20220708,000000,21.4363,21.4738,20.986,21.0048,1162697.4445701,0
+ORI.US,D,20220711,000000,20.9203,21.2205,20.9203,21.0516,1617510.0569016,0
+ORI.US,D,20220712,000000,21.0329,21.4363,20.9391,21.0798,1712819.7315159,0
+ORI.US,D,20220713,000000,20.9672,21.047,20.7327,20.9297,1507972.098517,0
+ORI.US,D,20220714,000000,20.7327,20.7327,20.2449,20.4044,1360846.6556922,0
+ORI.US,D,20220715,000000,20.5732,20.7515,20.4325,20.5075,1589907.3143011,0
+ORI.US,D,20220718,000000,20.5545,20.7421,20.4325,20.6013,1998570.7419194,0
+ORI.US,D,20220719,000000,20.8734,21.1549,20.8124,21.0141,1711463.8447197,0
+ORI.US,D,20220720,000000,21.0141,21.1173,20.7796,21.0423,1196318.5337519,0
+ORI.US,D,20220721,000000,20.9297,20.986,20.6764,20.9672,1251779.8466503,0
+ORI.US,D,20220722,000000,20.9767,21.2205,20.9016,21.0423,1032261.5611543,0
+ORI.US,D,20220725,000000,21.183,21.5395,21.108,21.3049,1472394.9933988,0
+ORI.US,D,20220726,000000,21.2299,21.4176,21.2111,21.3706,937183.19741638,0
+ORI.US,D,20220727,000000,21.3894,21.5208,21.1736,21.3987,1385148.1550475,0
+ORI.US,D,20220728,000000,21.3613,21.5676,21.1736,21.4832,1939146.2316089,0
+ORI.US,D,20220729,000000,21.6896,21.9617,21.652,21.8303,3718821.202096,0
+ORI.US,D,20220801,000000,21.7458,21.8397,21.4363,21.6614,1772179.2189534,0
+ORI.US,D,20220802,000000,21.6896,21.7177,21.3519,21.427,2012583.7040444,0
+ORI.US,D,20220803,000000,21.4363,21.5676,20.9767,21.0892,1534102.7659087,0
+ORI.US,D,20220804,000000,21.108,21.2299,20.9672,21.0141,1714378.1485725,0
+ORI.US,D,20220805,000000,21.0048,21.2768,20.9485,21.1643,1332720.5322607,0
+ORI.US,D,20220808,000000,21.2299,21.3613,21.0798,21.0798,1205366.3066499,0
+ORI.US,D,20220809,000000,21.1549,21.3331,21.1361,21.2393,983823.78449823,0
+ORI.US,D,20220810,000000,21.4551,21.7177,21.4363,21.6709,1536544.8544701,0
+ORI.US,D,20220811,000000,21.8209,22.0085,21.7834,21.8397,956474.73769766,0
+ORI.US,D,20220812,000000,21.896,22.1962,21.896,22.1962,835611.0739595,0
+ORI.US,D,20220815,000000,22.0648,22.3303,21.896,22.1962,934813.59336923,0
+ORI.US,D,20220816,000000,22.1212,22.2618,22.0836,22.2337,1414939.2904095,0
+ORI.US,D,20220817,000000,22.0836,22.1915,21.9804,22.0742,1123714.6332304,0
+ORI.US,D,20220818,000000,22.0648,22.3134,22.0555,22.2994,1084777.6576864,0
+ORI.US,D,20220819,000000,22.5151,23.2422,22.4589,23.0874,3228442.1441338,0
+ORI.US,D,20220822,000000,22.8904,22.9373,22.5058,22.5996,2552115.7902667,0
+ORI.US,D,20220823,000000,22.6746,22.8435,22.5151,22.7403,1792635.8412066,0
+ORI.US,D,20220824,000000,22.7497,22.7684,22.2807,22.6278,1680809.290879,0
+ORI.US,D,20220825,000000,22.6559,22.9186,22.5527,22.806,1100853.2306216,0
+ORI.US,D,20220826,000000,22.8529,22.8904,22.5339,22.5339,1288616.9031781,0
+ORI.US,D,20220829,000000,22.4213,22.5902,22.1434,22.2712,1870579.0789625,0
+ORI.US,D,20220830,000000,22.215,22.2243,21.7647,21.7928,2059214.6975876,0
+ORI.US,D,20220831,000000,21.9414,21.9909,21.5947,21.6343,1824326.4357492,0
+ORI.US,D,20220901,000000,21.5352,21.8522,21.4164,21.7928,1607074.2439306,0
+ORI.US,D,20220902,000000,21.981,22.2254,21.6739,21.7631,1798994.8499695,0
+ORI.US,D,20220906,000000,21.8522,21.9216,21.3867,21.5253,1779543.6486463,0
+ORI.US,D,20220907,000000,21.3966,21.8522,21.347,21.8423,1358808.9549639,0
+ORI.US,D,20220908,000000,21.7433,22.0305,21.6046,21.9909,1384990.5465311,0
+ORI.US,D,20220909,000000,22.0206,22.293,21.9959,22.2286,1191976.6432619,0
+ORI.US,D,20220912,000000,22.2782,22.5456,22.2187,22.2683,2008103.3402584,0
+ORI.US,D,20220913,000000,22.0107,22.2237,21.6343,21.6838,1529376.4464923,0
+ORI.US,D,20220914,000000,21.7532,21.7532,20.9058,21.0697,2512518.1761499,0
+ORI.US,D,20220915,000000,21.3966,21.9661,21.139,21.8027,3613583.5709604,0
+ORI.US,D,20220916,000000,21.664,22.0008,21.5055,21.6244,5855182.0877421,0
+ORI.US,D,20220919,000000,21.456,22.0454,21.3767,21.9909,1482776.5448792,0
+ORI.US,D,20220920,000000,21.8027,21.872,21.5253,21.7631,1556450.4431856,0
+ORI.US,D,20220921,000000,21.8621,21.9686,21.3569,21.3569,1365314.2249102,0
+ORI.US,D,20220922,000000,21.4362,21.4956,20.9359,20.9607,1449858.5060196,0
+ORI.US,D,20220923,000000,20.8022,20.8418,20.5149,20.7725,1840234.2637776,0
+ORI.US,D,20220926,000000,20.6041,20.7428,20.084,20.2277,2151085.0145065,0
+ORI.US,D,20220927,000000,20.3862,20.6041,20.1385,20.406,2249640.2579973,0
+ORI.US,D,20220928,000000,20.4753,20.9805,20.4109,20.822,1743342.6895717,0
+ORI.US,D,20220929,000000,20.6932,20.9657,20.51,20.8815,1730782.3902742,0
+ORI.US,D,20220930,000000,20.8022,21.1489,20.7032,20.7329,1956174.2455903,0
+ORI.US,D,20221003,000000,20.8914,21.3025,20.5546,21.1984,1669870.6928776,0
+ORI.US,D,20221004,000000,21.3966,22.2881,21.3817,22.2881,2303537.8933847,0
+ORI.US,D,20221005,000000,22.0404,22.298,21.9315,21.981,1751916.4415355,0
+ORI.US,D,20221006,000000,21.8126,21.986,21.7532,21.8324,1719513.2517871,0
+ORI.US,D,20221007,000000,21.7532,21.768,21.456,21.5451,1414757.9107317,0
+ORI.US,D,20221010,000000,21.6541,22.0305,21.6293,21.8919,1596712.6531904,0
+ORI.US,D,20221011,000000,21.8027,22.4912,21.8027,22.1494,1725789.3634035,0
+ORI.US,D,20221012,000000,22.189,22.2584,21.8919,21.9018,1703810.3538951,0
+ORI.US,D,20221013,000000,21.5848,23.0756,21.4956,22.8527,2366344.4374123,0
+ORI.US,D,20221014,000000,22.932,23.0657,22.506,22.5258,1732354.1943255,0
+ORI.US,D,20221017,000000,22.823,22.9617,22.5902,22.6645,2152877.9008232,0
+ORI.US,D,20221018,000000,22.9914,23.1994,22.8428,23.0607,2199029.5808571,0
+ORI.US,D,20221019,000000,23.0112,23.2291,22.3178,22.5952,2913642.1662354,0
+ORI.US,D,20221020,000000,22.4565,22.714,22.0256,22.0999,2517913.996737,0
+ORI.US,D,20221021,000000,22.1989,22.7338,22.0801,22.6744,2190375.0682484,0
+ORI.US,D,20221024,000000,22.7239,23.0706,22.719,22.8329,2221473.9735817,0
+ORI.US,D,20221025,000000,22.6051,23.0657,22.4416,22.9914,2310243.0459272,0
+ORI.US,D,20221026,000000,23.1994,23.2787,22.6199,22.7239,3192289.609812,0
+ORI.US,D,20221027,000000,22.9121,23.2192,22.7239,22.8527,2834761.2253494,0
+ORI.US,D,20221028,000000,23.0508,23.2886,22.9121,23.2291,2598105.2790865,0
+ORI.US,D,20221031,000000,23.1004,23.14,22.8379,22.9914,4374523.4907753,0
+ORI.US,D,20221101,000000,23.1499,23.2486,22.932,23.0706,1375218.5084987,0
+ORI.US,D,20221102,000000,23.0112,23.4124,22.9468,23.0607,1524297.6114364,0
+ORI.US,D,20221103,000000,22.6942,22.9493,22.4876,22.7537,1344029.7569479,0
+ORI.US,D,20221104,000000,22.9419,23.2985,22.7636,22.932,1632900.4886603,0
+ORI.US,D,20221107,000000,23.0508,23.1202,22.7041,22.9518,1638860.6242536,0
+ORI.US,D,20221108,000000,22.9518,23.3077,22.8725,23.1697,1232598.2381365,0
+ORI.US,D,20221109,000000,23.0805,23.1994,22.7438,22.7537,1252688.4580625,0
+ORI.US,D,20221110,000000,23.2787,23.6848,23.1598,23.6848,1946699.0029279,0
+ORI.US,D,20221111,000000,23.7541,23.8631,23.3876,23.5263,1406864.5672012,0
+ORI.US,D,20221114,000000,23.556,23.6699,23.239,23.2589,1451944.1496741,0
+ORI.US,D,20221115,000000,23.3876,23.556,23.2093,23.4768,1359183.4824546,0
+ORI.US,D,20221116,000000,23.457,23.6155,23.3777,23.5461,1209665.2435102,0
+ORI.US,D,20221117,000000,23.3678,23.6947,23.3678,23.6749,1348756.2736904,0
+ORI.US,D,20221118,000000,23.8928,24.0117,23.4124,23.5362,1344043.8900608,0
+ORI.US,D,20221121,000000,23.5758,23.7393,23.4669,23.6353,944269.61225301,0
+ORI.US,D,20221122,000000,23.7541,23.9572,23.7046,23.9126,1215986.7829895,0
+ORI.US,D,20221123,000000,23.8631,24.0117,23.8383,23.9324,883920.21084641,0
+ORI.US,D,20221125,000000,24.0315,24.2346,23.9622,24.2098,408762.93758468,0
+ORI.US,D,20221128,000000,24.1108,24.1702,23.7938,23.9424,1291407.1302417,0
+ORI.US,D,20221129,000000,23.8829,24.2247,23.774,24.1801,1123316.9714955,0
+ORI.US,D,20221130,000000,23.9622,24.2692,23.4788,24.2692,1783772.4779147,0
+ORI.US,D,20221201,000000,24.3287,24.4277,24.0315,24.19,1454291.2559164,0
+ORI.US,D,20221202,000000,24.06,24.3,24.06,24.19,877764,0
+ORI.US,D,20221205,000000,24.02,24.03,23.64,23.77,923132,0
+ORI.US,D,20221206,000000,23.76,23.9,23.595,23.89,1646633,0
+ORI.US,D,20221207,000000,23.76,24.1,23.72,23.96,1205886,0
+ORI.US,D,20221208,000000,24.01,24.2101,23.86,24.05,1061684,0
+ORI.US,D,20221209,000000,23.93,24.11,23.87,23.99,1326107,0
+ORI.US,D,20221212,000000,23.88,24.07,23.64,24.03,1127516,0
+ORI.US,D,20221213,000000,24.4,24.53,23.91,23.96,1867562,0
+ORI.US,D,20221214,000000,24.05,24.225,23.9,24,1691891,0
+ORI.US,D,20221215,000000,23.7,23.85,23.565,23.67,1718454,0
+ORI.US,D,20221216,000000,23.45,23.73,23.3,23.56,4345922,0
+ORI.US,D,20221219,000000,23.61,23.835,23.46,23.59,1213329,0
+ORI.US,D,20221220,000000,23.68,23.94,23.51,23.71,1110404,0
+ORI.US,D,20221221,000000,23.91,24.275,23.875,24.08,2020441,0
+ORI.US,D,20221222,000000,23.98,24.095,23.69,24.06,966129,0
+ORI.US,D,20221223,000000,24.02,24.29,23.965,24.25,625222,0
+ORI.US,D,20221227,000000,24.23,24.38,24.145,24.24,725586,0
+ORI.US,D,20221228,000000,24.26,24.37,23.9744,24.01,994296,0
+ORI.US,D,20221229,000000,24.11,24.32,24.01,24.26,824162,0
+ORI.US,D,20221230,000000,24.15,24.22,24,24.15,1155391,0
+ORI.US,D,20230103,000000,24.18,24.36,23.985,24.17,981081,0
+ORI.US,D,20230104,000000,24.3,24.42,24.07,24.18,1913704,0
+ORI.US,D,20230105,000000,24.11,24.225,24.01,24.11,1114085,0
+ORI.US,D,20230106,000000,24.2,25.04,24.18,25.04,1504355,0
+ORI.US,D,20230109,000000,24.89,24.99,24.24,24.24,1158189,0
+ORI.US,D,20230110,000000,24.29,24.35,24.095,24.19,1077566,0
+ORI.US,D,20230111,000000,24.15,24.41,24.14,24.3,952828,0
+ORI.US,D,20230112,000000,24.31,24.425,24.18,24.24,857024,0
+ORI.US,D,20230113,000000,24.04,24.45,23.895,24.4,900458,0
+ORI.US,D,20230117,000000,24.45,24.5,23.97,24.14,1227343,0
+ORI.US,D,20230118,000000,24.09,24.22,23.67,23.75,1245485,0
+ORI.US,D,20230119,000000,23.66,23.71,23.47,23.66,991428,0
+ORI.US,D,20230120,000000,23.73,23.94,23.535,23.94,1017911,0
+ORI.US,D,20230123,000000,24.01,24.08,23.795,24.03,1218290,0
+ORI.US,D,20230124,000000,24.24,24.425,23.95,24.31,1324138,0
+ORI.US,D,20230125,000000,24.27,24.735,24.24,24.7,1967355,0
+ORI.US,D,20230126,000000,25,26.69,24.88,26.57,3276238,0
+ORI.US,D,20230127,000000,26.5,26.51,25.82,25.97,2372906,0
+ORI.US,D,20230130,000000,26,26.41,25.895,26.02,2166957,0
+ORI.US,D,20230131,000000,26.12,26.47,25.85,26.39,3669151,0
+ORI.US,D,20230201,000000,26.19,26.415,25.94,26.3,1919681,0
+ORI.US,D,20230202,000000,26.27,26.425,26.04,26.4,1958569,0
+ORI.US,D,20230203,000000,26.33,26.43,26.12,26.28,2462230,0
+ORI.US,D,20230206,000000,26.2,26.39,26.03,26.34,1589088,0
+ORI.US,D,20230207,000000,26.2,26.69,26.13,26.65,1594941,0
+ORI.US,D,20230208,000000,26.5,26.6956,26.33,26.36,1187905,0
+ORI.US,D,20230209,000000,26.42,26.54,25.975,26.03,1130272,0
+ORI.US,D,20230210,000000,26.02,26.405,25.97,26.35,1426445,0
+ORI.US,D,20230213,000000,26.32,26.72,26.32,26.7,931088,0
+ORI.US,D,20230214,000000,26.59,26.59,26.285,26.38,1130316,0
+ORI.US,D,20230215,000000,26.3,26.505,26.29,26.47,823340,0
+ORI.US,D,20230216,000000,26.26,26.65,26.15,26.36,917987,0
+ORI.US,D,20230217,000000,26.36,26.52,26.27,26.51,2218317,0
+ORI.US,D,20230221,000000,26.37,26.49,26.085,26.22,1107162,0
+ORI.US,D,20230222,000000,26.22,26.455,26.16,26.27,1157377,0
+ORI.US,D,20230223,000000,26.43,26.53,26.155,26.28,1188490,0
+ORI.US,D,20230224,000000,26.11,26.41,26.06,26.39,889539,0
+ORI.US,D,20230227,000000,26.45,26.64,26.285,26.31,1026754,0
+ORI.US,D,20230228,000000,26.38,26.67,26.37,26.37,2165089,0
+ORI.US,D,20230301,000000,26.24,26.43,25.98,26.24,1311071,0
+ORI.US,D,20230302,000000,26.08,26.23,25.95,26.17,1396503,0
+ORI.US,D,20230303,000000,26.04,26.11,25.8,25.99,1362056,0
+ORI.US,D,20230306,000000,26,26.21,25.675,25.75,2354051,0
+ORI.US,D,20230307,000000,25.77,25.89,25.37,25.47,1464598,0
+ORI.US,D,20230308,000000,25.54,25.59,25.12,25.23,1236442,0
+ORI.US,D,20230309,000000,25.24,25.35,24.665,24.69,1132082,0
+ORI.US,D,20230310,000000,24.52,24.695,24.09,24.24,1626293,0
+ORI.US,D,20230313,000000,23.73,24.185,23.535,23.9,2285030,0
+ORI.US,D,20230314,000000,24.37,24.75,24.29,24.7,2520810,0
+ORI.US,D,20230315,000000,24.08,24.3072,23.62,24.01,2875141,0
+ORI.US,D,20230316,000000,23.74,24.665,23.605,24.31,1963481,0
+ORI.US,D,20230317,000000,24.18,24.18,23.31,23.43,7038836,0
+ORI.US,D,20230320,000000,23.66,24.3597,23.54,24.31,2090842,0
+ORI.US,D,20230321,000000,24.75,24.85,24.39,24.43,1701878,0
+ORI.US,D,20230322,000000,24.43,24.565,23.9,23.9,1639940,0
+ORI.US,D,20230323,000000,23.91,24.1,23.625,23.72,1613883,0
+ORI.US,D,20230324,000000,23.48,24.05,23.47,24.01,1507364,0
+ORI.US,D,20230327,000000,24.36,24.75,24.22,24.29,2201469,0
+ORI.US,D,20230328,000000,24.18,24.46,24.15,24.4,950014,0
+ORI.US,D,20230329,000000,24.66,24.7,24.51,24.56,1317805,0
+ORI.US,D,20230330,000000,24.66,24.785,24.55,24.64,840725,0
+ORI.US,D,20230331,000000,24.77,25,24.715,24.97,1302566,0
+ORI.US,D,20230403,000000,24.99,25.11,24.805,24.94,1165620,0
+ORI.US,D,20230404,000000,24.92,24.96,24.355,24.59,1134795,0
+ORI.US,D,20230405,000000,24.44,24.76,24.42,24.76,1314870,0
+ORI.US,D,20230406,000000,24.8,24.985,24.795,24.92,890813,0
+ORI.US,D,20230410,000000,24.89,25.2,24.88,24.99,1208531,0
+ORI.US,D,20230411,000000,25.02,25.255,25,25.09,1392736,0
+ORI.US,D,20230412,000000,25.21,25.39,25.15,25.27,1075231,0
+ORI.US,D,20230413,000000,25.19,25.5,25.06,25.48,1548480,0
+ORI.US,D,20230414,000000,25.36,25.54,24.96,25.17,1857720,0
+ORI.US,D,20230417,000000,25.08,25.32,24.96,25.26,1671945,0
+ORI.US,D,20230418,000000,25.38,25.42,25.1315,25.39,1378318,0
+ORI.US,D,20230419,000000,25.51,25.54,25.3,25.52,1140006,0
+ORI.US,D,20230420,000000,25.45,25.5,25.245,25.43,1313646,0
+ORI.US,D,20230421,000000,25.49,25.49,24.942,25.26,1043270,0
+ORI.US,D,20230424,000000,25.21,25.32,24.88,24.92,1110037,0
+ORI.US,D,20230425,000000,24.72,24.87,24.58,24.62,1037290,0
+ORI.US,D,20230426,000000,24.38,24.77,24.33,24.62,1795574,0
+ORI.US,D,20230427,000000,24.59,25.205,24.03,25.16,1694621,0
+ORI.US,D,20230428,000000,25.12,25.46,24.985,25.27,3471826,0
+ORI.US,D,20230501,000000,25.29,25.81,25.25,25.72,1424127,0
+ORI.US,D,20230502,000000,25.64,25.72,25.005,25.48,1584037,0
+ORI.US,D,20230503,000000,25.59,25.785,25.325,25.38,1783379,0
+ORI.US,D,20230504,000000,25.28,25.28,24.745,24.95,1271370,0
+ORI.US,D,20230505,000000,25.2,25.655,25.2,25.47,943312,0
+ORI.US,D,20230508,000000,25.53,25.56,25.275,25.43,874275,0
+ORI.US,D,20230509,000000,25.29,25.56,25.22,25.36,738230,0
+ORI.US,D,20230510,000000,25.51,25.51,25.09,25.33,888988,0
+ORI.US,D,20230511,000000,25.2,25.31,25.025,25.28,853217,0
+ORI.US,D,20230512,000000,25.68,25.77,25.34,25.63,1185018,0
+ORI.US,D,20230515,000000,25.63,25.715,25.48,25.66,1089058,0
+ORI.US,D,20230516,000000,25.57,25.685,25.35,25.5,1046570,0
+ORI.US,D,20230517,000000,25.57,25.67,25.35,25.36,1170368,0
+ORI.US,D,20230518,000000,25.31,25.625,25.23,25.59,1057904,0
+ORI.US,D,20230519,000000,25.75,25.82,25.43,25.44,1091255,0
+ORI.US,D,20230522,000000,25.4,25.505,25.14,25.17,1224476,0
+ORI.US,D,20230523,000000,25.11,25.325,25.05,25.07,1225188,0
+ORI.US,D,20230524,000000,25,25,24.675,24.81,1555839,0
+ORI.US,D,20230525,000000,24.71,24.795,24.585,24.68,1306753,0
+ORI.US,D,20230526,000000,24.7,24.88,24.6386,24.77,1440174,0
+ORI.US,D,20230530,000000,24.77,24.97,24.65,24.91,1360318,0
+ORI.US,D,20230531,000000,24.75,24.9,24.46,24.49,2087710,0
+ORI.US,D,20230601,000000,24.58,24.66,24.2,24.27,1524833,0
+ORI.US,D,20230602,000000,24.17,24.77,24.17,24.69,1518517,0
+ORI.US,D,20230605,000000,24.6,24.72,24.455,24.52,1271552,0
+ORI.US,D,20230606,000000,24.61,25.025,24.55,24.97,1264726,0
+ORI.US,D,20230607,000000,25.11,25.61,25.085,25.46,1671766,0
+ORI.US,D,20230608,000000,25.36,25.46,25.1434,25.36,1080718,0
+ORI.US,D,20230609,000000,25.28,25.42,25.165,25.32,1075180,0
+ORI.US,D,20230612,000000,25.3,25.32,24.67,24.82,2791375,0
+ORI.US,D,20230613,000000,24.85,25.26,24.77,24.83,1710280,0
+ORI.US,D,20230614,000000,24.74,24.92,24.415,24.51,1824629,0
+ORI.US,D,20230615,000000,24.48,24.855,24.45,24.84,2041380,0
+ORI.US,D,20230616,000000,24.96,25.08,24.86,24.91,3766374,0
+ORI.US,D,20230620,000000,24.87,24.88,24.515,24.57,1730520,0
+ORI.US,D,20230621,000000,24.5,24.7785,24.4357,24.6,1531636,0
+ORI.US,D,20230622,000000,24.66,24.679,24.44,24.52,1131653,0
+ORI.US,D,20230623,000000,24.46,24.575,24.18,24.22,3709802,0
+ORI.US,D,20230626,000000,24.27,24.595,24.17,24.48,1707798,0
+ORI.US,D,20230627,000000,24.48,24.885,24.48,24.84,1666770,0
+ORI.US,D,20230628,000000,24.73,24.82,24.52,24.7,1685213,0
+ORI.US,D,20230629,000000,24.83,25.2,24.795,25.14,1418408,0
+ORI.US,D,20230630,000000,25.24,25.305,25.06,25.17,1443446,0
+ORI.US,D,20230703,000000,25.09,25.21,24.98,25,643041,0
+ORI.US,D,20230705,000000,24.83,25.075,24.75,24.97,1845463,0
+ORI.US,D,20230706,000000,24.86,25.24,24.85,25.19,1850550,0
+ORI.US,D,20230707,000000,25.15,25.21,24.82,25.01,3535957,0
+ORI.US,D,20230710,000000,24.94,25.365,24.89,25.13,1799687,0
+ORI.US,D,20230711,000000,25.14,25.5,25.14,25.48,1685622,0
+ORI.US,D,20230712,000000,25.71,25.8,25.41,25.51,1427568,0
+ORI.US,D,20230713,000000,25.39,25.66,25.36,25.61,1697292,0
+ORI.US,D,20230714,000000,25.68,25.73,25.315,25.41,1915684,0
+ORI.US,D,20230717,000000,25.32,25.915,25.32,25.77,1589431,0
+ORI.US,D,20230718,000000,25.75,26.15,25.75,25.97,1887308,0
+ORI.US,D,20230719,000000,25.94,26.11,25.885,26.09,2020660,0
+ORI.US,D,20230720,000000,26.3,26.57,26.19,26.55,1629284,0
+ORI.US,D,20230721,000000,26.63,26.65,26.43,26.53,1779028,0
+ORI.US,D,20230724,000000,26.48,26.69,26.39,26.64,1613119,0
+ORI.US,D,20230725,000000,26.6,26.78,26.51,26.76,1974897,0
+ORI.US,D,20230726,000000,26.82,27.285,26.78,27.2,2316721,0
+ORI.US,D,20230727,000000,27.22,27.35,26.51,26.9,2570730,0
+ORI.US,D,20230728,000000,27.17,27.85,27.051,27.6,3089783,0
+ORI.US,D,20230731,000000,27.6,27.79,27.4,27.57,13353733,0
+ORI.US,D,20230801,000000,27.58,27.82,27.5,27.69,1591810,0
+ORI.US,D,20230802,000000,27.55,27.835,27.47,27.76,1536924,0
+ORI.US,D,20230803,000000,27.92,28.205,27.81,28.18,1786319,0
+ORI.US,D,20230804,000000,28.18,29.89,27.9,27.97,3533930,0
+ORI.US,D,20230807,000000,28.04,28.26,27.86,27.89,1869974,0
+ORI.US,D,20230808,000000,27.7,27.84,27.55,27.81,1369708,0
+ORI.US,D,20230809,000000,27.72,27.91,27.63,27.69,1082111,0
+ORI.US,D,20230810,000000,27.84,27.92,27.59,27.6,1038485,0
+ORI.US,D,20230811,000000,27.57,27.795,27.545,27.77,1148289,0
+ORI.US,D,20230814,000000,27.76,27.76,27.43,27.61,1192732,0
+ORI.US,D,20230815,000000,27.45,27.605,27.32,27.41,961332,0
+ORI.US,D,20230816,000000,27.43,27.625,27.37,27.38,1029355,0
+ORI.US,D,20230817,000000,27.49,27.52,27.08,27.08,1083475,0
+ORI.US,D,20230818,000000,27,27.255,27,27.21,1178751,0
+ORI.US,D,20230821,000000,27.24,27.29,27.065,27.22,993861,0
+ORI.US,D,20230822,000000,27.18,27.275,26.81,26.84,1346580,0
+ORI.US,D,20230823,000000,26.93,27.225,26.915,27.18,1356121,0
+ORI.US,D,20230824,000000,27.19,27.51,27.19,27.19,1062410,0
+ORI.US,D,20230825,000000,27.3,27.3905,27.155,27.28,911314,0
+ORI.US,D,20230828,000000,27.28,27.42,27.165,27.24,1317714,0
+ORI.US,D,20230829,000000,27.3,27.4,27.16,27.39,895278,0
+ORI.US,D,20230830,000000,27.35,27.545,27.27,27.36,1024065,0
+ORI.US,D,20230831,000000,27.46,27.485,27.24,27.35,1915207,0
+ORI.US,D,20230901,000000,27.31,27.49,27.265,27.42,968180,0
+ORI.US,D,20230905,000000,27.22,27.3,26.91,26.92,1197820,0
+ORI.US,D,20230906,000000,26.82,26.995,26.8,26.89,1044768,0
+ORI.US,D,20230907,000000,26.93,27.08,26.88,26.98,1320000,0
+ORI.US,D,20230908,000000,27.06,27.255,26.97,27.07,1309813,0
+ORI.US,D,20230911,000000,27.16,27.495,27.16,27.36,1103996,0
+ORI.US,D,20230912,000000,27.48,27.84,27.36,27.66,2243496,0
+ORI.US,D,20230913,000000,27.79,27.79,27.46,27.57,1244538,0
+ORI.US,D,20230914,000000,27.75,27.837,27.59,27.66,1500114,0
+ORI.US,D,20230915,000000,27.48,27.66,27.32,27.42,4481061,0
+ORI.US,D,20230918,000000,27.47,27.58,27.25,27.52,1016838,0
+ORI.US,D,20230919,000000,27.58,27.77,27.5,27.65,1589029,0
+ORI.US,D,20230920,000000,27.76,27.865,27.53,27.53,820610,0
+ORI.US,D,20230921,000000,27.47,27.57,27.33,27.34,1237374,0
+ORI.US,D,20230922,000000,27.32,27.525,27.29,27.39,948713,0
+ORI.US,D,20230925,000000,27.23,27.51,27.13,27.49,1020050,0
+ORI.US,D,20230926,000000,27.4,27.515,27.2,27.24,1139452,0
+ORI.US,D,20230927,000000,27.29,27.37,27.03,27.25,1295285,0
+ORI.US,D,20230928,000000,27.22,27.47,27.22,27.27,1059505,0
+ORI.US,D,20230929,000000,27.32,27.34,26.88,26.94,1087124,0
+ORI.US,D,20231002,000000,26.84,26.84,26.265,26.36,1586311,0
+ORI.US,D,20231003,000000,26.25,26.33,26.075,26.25,1388541,0
+ORI.US,D,20231004,000000,26.19,26.79,26.18,26.76,1375740,0
+ORI.US,D,20231005,000000,26.66,27.035,26.66,26.84,1204973,0
+ORI.US,D,20231006,000000,26.82,27.0154,26.75,26.77,1139246,0
+ORI.US,D,20231009,000000,26.67,27.15,26.67,27.14,1337360,0
+ORI.US,D,20231010,000000,27.24,27.25,26.595,26.64,1469682,0
+ORI.US,D,20231011,000000,26.68,26.915,26.65,26.81,1054173,0
+ORI.US,D,20231012,000000,26.86,26.86,26.52,26.79,1246540,0
+ORI.US,D,20231013,000000,26.96,27.2,26.76,26.91,1485235,0
+ORI.US,D,20231016,000000,27.13,27.46,27.13,27.32,1139521,0
+ORI.US,D,20231017,000000,27.22,27.77,27.22,27.63,1477694,0
+ORI.US,D,20231018,000000,27.6,27.67,27.385,27.46,1245145,0
+ORI.US,D,20231019,000000,27.41,27.485,27.14,27.17,1633152,0
+ORI.US,D,20231020,000000,27.2,27.3,26.785,26.87,2022311,0
+ORI.US,D,20231023,000000,26.76,26.89,26.4,26.56,1862968,0
+ORI.US,D,20231024,000000,26.72,27.075,26.72,26.92,1468174,0
+ORI.US,D,20231025,000000,26.76,27.17,26.76,26.83,1609409,0
+ORI.US,D,20231026,000000,26.81,28.14,26.81,27.85,2385454,0
+ORI.US,D,20231027,000000,27.79,27.87,26.875,26.94,2199206,0
+ORI.US,D,20231030,000000,27.1,27.24,26.9,27.22,1859140,0
+ORI.US,D,20231031,000000,27.3,27.42,27.18,27.38,2354587,0
+ORI.US,D,20231101,000000,27.47,28.045,27.38,27.95,1586933,0
+ORI.US,D,20231102,000000,27.92,28.09,27.69,27.91,1155122,0
+ORI.US,D,20231103,000000,28.14,28.225,27.92,28.17,1061219,0
+ORI.US,D,20231106,000000,28.16,28.19,27.87,27.98,915377,0
+ORI.US,D,20231107,000000,27.82,27.88,27.59,27.69,1043465,0
+ORI.US,D,20231108,000000,27.78,27.865,27.63,27.73,962199,0
+ORI.US,D,20231109,000000,27.74,27.886,27.59,27.64,1028228,0
+ORI.US,D,20231110,000000,27.68,27.935,27.6,27.93,778343,0
+ORI.US,D,20231113,000000,27.94,28.075,27.83,27.95,970684,0
+ORI.US,D,20231114,000000,28.08,28.37,27.94,28.28,1315476,0
+ORI.US,D,20231115,000000,28.22,28.33,28.035,28.07,1015403,0
+ORI.US,D,20231116,000000,28.17,28.36,28.085,28.34,1110208,0
+ORI.US,D,20231117,000000,28.39,28.58,28.29,28.36,830046,0
+ORI.US,D,20231120,000000,28.27,28.445,28.08,28.35,874920,0
+ORI.US,D,20231121,000000,28.38,28.805,28.38,28.66,904164,0
+ORI.US,D,20231122,000000,28.74,28.8,28.59,28.75,825003,0
+ORI.US,D,20231124,000000,28.83,29.13,28.81,28.96,399683,0
+ORI.US,D,20231127,000000,28.85,29.155,28.8,29.13,1102411,0
+ORI.US,D,20231128,000000,29.1,29.13,28.72,28.78,952291,0
+ORI.US,D,20231129,000000,28.79,28.9,28.665,28.71,1002594,0
+ORI.US,D,20231130,000000,28.7,29.36,28.7,29.31,1749405,0
+ORI.US,D,20231201,000000,29.17,29.49,29.14,29.39,1176971,0
+ORI.US,D,20231204,000000,29.26,29.6375,29.17,29.6,1021663,0
+ORI.US,D,20231205,000000,29.54,29.65,29.3893,29.41,985476,0
+ORI.US,D,20231206,000000,29.29,29.6302,29.01,29.1,1006050,0
+ORI.US,D,20231207,000000,29.14,29.2,28.8306,28.97,930458,0
+ORI.US,D,20231208,000000,29,29.055,28.77,28.99,695072,0
+ORI.US,D,20231211,000000,29,29.235,28.99,29.19,1043880,0
+ORI.US,D,20231212,000000,29.16,29.35,29.07,29.21,1047500,0
+ORI.US,D,20231213,000000,29.22,29.4176,29.115,29.34,2028178,0
+ORI.US,D,20231214,000000,29.49,29.498,29,29.1,1501625,0
+ORI.US,D,20231215,000000,28.84,29.01,28.71,28.96,3806628,0
+ORI.US,D,20231218,000000,29.12,29.2721,28.92,29.16,1232476,0
+ORI.US,D,20231219,000000,29.12,29.39,29.06,29.31,1109990,0
+ORI.US,D,20231220,000000,29.25,29.335,28.84,28.85,1188860,0
+ORI.US,D,20231221,000000,28.86,29.12,28.63,29.1,1048052,0
+ORI.US,D,20231222,000000,29.24,29.365,29.205,29.31,804143,0
+ORI.US,D,20231226,000000,29.27,29.295,29.125,29.16,803474,0
+ORI.US,D,20231227,000000,29.1,29.26,29,29.2,835587,0
+ORI.US,D,20231228,000000,29.21,29.47,29.21,29.44,791300,0
+ORI.US,D,20231229,000000,29.44,29.4579,29.26,29.4,845455,0
+ORI.US,D,20240102,000000,29.39,29.615,29.325,29.46,957101,0
+ORI.US,D,20240103,000000,29.43,29.69,29.35,29.37,1339330,0
+ORI.US,D,20240104,000000,29.48,29.76,29.43,29.54,1225071,0
+ORI.US,D,20240105,000000,29.58,29.99,29.58,29.83,1334025,0
+ORI.US,D,20240108,000000,29.88,29.91,29.415,29.65,1070675,0
+ORI.US,D,20240109,000000,29.56,29.5991,29.16,29.47,995653,0
+ORI.US,D,20240110,000000,29.42,29.59,29.33,29.59,935015,0
+ORI.US,D,20240111,000000,29.57,29.66,29.275,29.63,913803,0
+ORI.US,D,20240112,000000,29.78,29.86,29.578,29.72,844398,0
+ORI.US,D,20240116,000000,29.67,29.8,29.41,29.56,1101297,0
+ORI.US,D,20240117,000000,29.45,29.74,29.38,29.52,1141824,0
+ORI.US,D,20240118,000000,29.43,29.8,29.355,29.77,906208,0
+ORI.US,D,20240119,000000,29.99,30.07,29.78,29.96,1120460,0
+ORI.US,D,20240122,000000,29.96,30.415,29.96,30.35,1265680,0
+ORI.US,D,20240123,000000,30.34,30.445,30.12,30.2,1070544,0
+ORI.US,D,20240124,000000,30.39,30.605,30.3,30.38,1303475,0
+ORI.US,D,20240125,000000,30.39,30.39,27.351,27.54,5451312,0
+ORI.US,D,20240126,000000,27.75,28.285,27.57,27.99,3541150,0
+ORI.US,D,20240129,000000,27.97,28.175,27.86,28.03,2248721,0
+ORI.US,D,20240130,000000,28,28.32,27.96,28.25,1873786,0
+ORI.US,D,20240131,000000,28.29,28.42,28.03,28.04,2411227,0
+ORI.US,D,20240201,000000,28.005,28.005,27.36,27.67,1530869,0
+ORI.US,D,20240202,000000,27.65,27.95,27.61,27.73,1736894,0
+ORI.US,D,20240205,000000,27.67,27.67,27.36,27.51,1550891,0
+ORI.US,D,20240206,000000,27.5,27.78,27.43,27.62,1332586,0
+ORI.US,D,20240207,000000,27.59,27.665,27.33,27.48,1771173,0
+ORI.US,D,20240208,000000,27.38,27.61,27.195,27.57,1397716,0
+ORI.US,D,20240209,000000,27.49,27.965,27.35,27.87,1929543,0
+ORI.US,D,20240212,000000,28.22,28.825,28.13,28.71,2257060,0
+ORI.US,D,20240213,000000,28.63,28.76,28.39,28.58,1921211,0
+ORI.US,D,20240214,000000,28.7,28.9,28.63,28.76,1467828,0
+ORI.US,D,20240215,000000,28.88,29.19,28.88,29.06,1767957,0
+ORI.US,D,20240216,000000,29.06,29.0893,28.37,28.39,3778654,0
+ORI.US,D,20240220,000000,28.39,28.59,28.22,28.26,1610140,0
+ORI.US,D,20240221,000000,28.35,28.47,28.24,28.46,1081123,0
+ORI.US,D,20240222,000000,28.42,28.65,28.205,28.65,1324066,0
+ORI.US,D,20240223,000000,28.69,28.865,28.56,28.74,1283920,0
+ORI.US,D,20240226,000000,28.75,28.94,28.63,28.93,1056651,0
+ORI.US,D,20240227,000000,28.93,29.075,28.745,28.99,1211701,0
+ORI.US,D,20240228,000000,29.02,29.22,28.91,29.03,1072092,0
+ORI.US,D,20240229,000000,29.17,29.17,28.81,28.96,1281427,0
+ORI.US,D,20240301,000000,29.65,29.69,29.13,29.17,1492890,0
+ORI.US,D,20240304,000000,29.1,29.515,29.055,29.22,2061000,0
+ORI.US,D,20240305,000000,29.22,29.3,28.88,28.96,1958593,0
+ORI.US,D,20240306,000000,29.02,29.33,28.93,29.29,1731906,0
+ORI.US,D,20240307,000000,29.25,29.66,29.25,29.36,1860739,0
+ORI.US,D,20240308,000000,29.13,29.1802,28.8,28.95,1795417,0
+ORI.US,D,20240311,000000,28.92,29.26,28.92,29.19,1266003,0
+ORI.US,D,20240312,000000,29.13,29.235,29.045,29.15,1276480,0
+ORI.US,D,20240313,000000,29.16,29.3511,29.14,29.32,1918440,0
+ORI.US,D,20240314,000000,29.25,29.43,28.9925,29.13,1418489,0
+ORI.US,D,20240315,000000,28.93,29.35,28.93,29.28,4280615,0
+ORI.US,D,20240318,000000,29.21,29.4,29.05,29.08,1771392,0
+ORI.US,D,20240319,000000,29.22,29.545,29.1528,29.45,2689471,0
+ORI.US,D,20240320,000000,29.41,29.93,29.36,29.88,1670201,0
+ORI.US,D,20240321,000000,29.9,30.11,29.6901,29.93,1890230,0
+ORI.US,D,20240322,000000,30.01,30.01,29.62,29.66,1455941,0
+ORI.US,D,20240325,000000,29.78,30.055,29.775,29.91,1848212,0
+ORI.US,D,20240326,000000,29.89,30.145,29.89,29.97,1545575,0
+ORI.US,D,20240327,000000,30.13,30.56,30.12,30.55,1352368,0
+ORI.US,D,20240328,000000,30.61,30.895,30.56,30.72,1867356,0
+ORI.US,D,20240401,000000,30.9,30.9,30.66,30.8,1396559,0
+ORI.US,D,20240402,000000,30.78,31.025,30.7,30.73,1805961,0
+ORI.US,D,20240403,000000,30.63,31.02,30.44,30.92,1587600,0
+ORI.US,D,20240404,000000,31.06,31.215,30.61,30.65,1135126,0
+ORI.US,D,20240405,000000,30.67,30.96,30.645,30.94,1405393,0
+ORI.US,D,20240408,000000,30.96,31.06,30.74,30.75,1175955,0
+ORI.US,D,20240409,000000,30.75,30.78,30.02,30.11,1322626,0
+ORI.US,D,20240410,000000,29.87,29.98,29.4,29.62,1972987,0
+ORI.US,D,20240411,000000,29.57,29.93,29.39,29.58,1939257,0
+ORI.US,D,20240412,000000,29.54,29.76,29.33,29.34,1519482,0
+ORI.US,D,20240415,000000,29.57,29.67,28.86,28.91,1949310,0
+ORI.US,D,20240416,000000,28.97,29.165,28.7,28.97,1566471,0
+ORI.US,D,20240417,000000,28.9,29.04,28.59,28.64,2675838,0
+ORI.US,D,20240418,000000,28.77,29.18,28.77,29.12,2370392,0
+ORI.US,D,20240419,000000,29.27,29.845,29.1828,29.76,1994338,0
+ORI.US,D,20240422,000000,29.89,30.255,29.7,30.21,1703202,0
+ORI.US,D,20240423,000000,30.27,30.475,30.19,30.31,1915448,0
+ORI.US,D,20240424,000000,30.16,30.365,30.06,30.3,2915179,0
+ORI.US,D,20240425,000000,28.65,30.65,28.65,30.02,3554796,0
+ORI.US,D,20240426,000000,30.16,30.435,29.45,30.13,2514075,0
+ORI.US,D,20240429,000000,30.2,30.21,29.715,29.8,1823974,0
+ORI.US,D,20240430,000000,29.7,29.93,29.69,29.86,1813328,0
+ORI.US,D,20240501,000000,29.89,30.5,29.89,30.28,2084565,0
+ORI.US,D,20240502,000000,30.45,30.755,30.21,30.64,2410774,0
+ORI.US,D,20240503,000000,30.73,30.76,30.4092,30.62,1388533,0
+ORI.US,D,20240506,000000,30.81,31.04,30.65,30.87,2038239,0
+ORI.US,D,20240507,000000,30.96,31.27,30.85,31.08,2034908,0
+ORI.US,D,20240508,000000,31.14,31.32,31.03,31.14,1792819,0
+ORI.US,D,20240509,000000,31.07,31.235,31.01,31.19,1367235,0
+ORI.US,D,20240510,000000,31.25,31.475,31.205,31.41,1479472,0
+ORI.US,D,20240513,000000,31.47,31.5875,31.1025,31.12,1034902,0
+ORI.US,D,20240514,000000,31.27,31.445,31.085,31.43,1706755,0
+ORI.US,D,20240515,000000,31.4,31.63,31.28,31.44,1202025,0
+ORI.US,D,20240516,000000,31.57,32.015,31.52,31.92,1738254,0
+ORI.US,D,20240517,000000,32.07,32.255,31.94,32.21,1028336,0
+ORI.US,D,20240520,000000,32.17,32.26,31.74,31.79,1433530,0
+ORI.US,D,20240521,000000,31.8,32,31.75,31.85,1013424,0
+ORI.US,D,20240522,000000,31.78,31.925,31.64,31.8,1385067,0
+ORI.US,D,20240523,000000,31.76,31.76,31.24,31.3,1256306,0
+ORI.US,D,20240524,000000,31.42,31.52,31.33,31.5,957444,0
+ORI.US,D,20240528,000000,31.42,31.5,31.15,31.21,1208505,0
+ORI.US,D,20240529,000000,31.01,31.085,30.895,30.93,1072765,0
+ORI.US,D,20240530,000000,31,31.51,30.99,31.45,974442,0
+ORI.US,D,20240531,000000,31.42,31.82,31.33,31.78,2124541,0
+ORI.US,D,20240603,000000,31.78,31.84,31.17,31.34,897202,0
+ORI.US,D,20240604,000000,31.02,31.285,30.96,31.06,1577086,0
+ORI.US,D,20240605,000000,31.19,31.19,30.78,30.83,1198728,0
+ORI.US,D,20240606,000000,30.82,31.02,30.565,30.65,1233080,0
+ORI.US,D,20240607,000000,30.66,30.98,30.635,30.72,1029301,0
+ORI.US,D,20240610,000000,30.52,30.66,30.4,30.54,1326764,0
+ORI.US,D,20240611,000000,30.41,30.41,30.09,30.2,1303790,0
+ORI.US,D,20240612,000000,30.36,30.39,29.875,30.03,1600721,0
+ORI.US,D,20240613,000000,29.97,30.065,29.67,29.88,1239995,0
+ORI.US,D,20240614,000000,29.54,29.79,29.51,29.65,1245800,0
+ORI.US,D,20240617,000000,29.57,29.99,29.57,29.96,965933,0
+ORI.US,D,20240618,000000,29.98,30.43,29.98,30.27,1218294,0
+ORI.US,D,20240620,000000,30.33,30.675,30.27,30.59,1528663,0
+ORI.US,D,20240621,000000,30.62,30.83,30.49,30.76,4057406,0
+ORI.US,D,20240624,000000,30.76,31.37,30.76,31.13,1293066,0
+ORI.US,D,20240625,000000,31.18,31.22,30.73,30.76,1260411,0
+ORI.US,D,20240626,000000,30.62,30.64,30.3,30.57,1130758,0
+ORI.US,D,20240627,000000,30.5,30.85,30.45,30.82,1104260,0
+ORI.US,D,20240628,000000,30.88,31.13,30.7401,30.9,2354193,0
+ORI.US,D,20240701,000000,30.85,30.99,30.47,30.51,1191533,0
+ORI.US,D,20240702,000000,30.23,30.765,30.23,30.66,1180299,0
+ORI.US,D,20240703,000000,30.66,30.7693,30.37,30.37,727027,0
+ORI.US,D,20240705,000000,30.28,30.44,29.83,29.89,1894053,0
+ORI.US,D,20240708,000000,30.08,30.37,30.05,30.1,1121901,0
+ORI.US,D,20240709,000000,30,30.38,29.97,30.01,1010256,0
+ORI.US,D,20240710,000000,30.07,30.47,30.02,30.43,1003105,0
+ORI.US,D,20240711,000000,30.67,31.185,30.61,31.09,1193211,0
+ORI.US,D,20240712,000000,31.2,31.48,31.17,31.28,1458520,0
+ORI.US,D,20240715,000000,31.44,31.83,31.36,31.56,1416872,0
+ORI.US,D,20240716,000000,31.74,32.245,31.65,32.08,1569364,0
+ORI.US,D,20240717,000000,32.18,32.47,32.165,32.37,1103814,0
+ORI.US,D,20240718,000000,32.24,32.79,32.15,32.26,872228,0
+ORI.US,D,20240719,000000,32.35,32.35,31.78,31.93,1660328,0
+ORI.US,D,20240722,000000,32.01,32.27,31.82,32.25,1190577,0
+ORI.US,D,20240723,000000,32.29,32.435,32.13,32.34,1115929,0
+ORI.US,D,20240724,000000,32.4,32.47,31.9,31.94,1639146,0
+ORI.US,D,20240725,000000,32.5,32.81,32.25,32.62,1711938,0
+ORI.US,D,20240726,000000,33.05,33.84,32.93,33.62,1188043,0
+ORI.US,D,20240729,000000,33.76,34.13,33.715,33.93,1207629,0
+ORI.US,D,20240730,000000,34.08,34.58,33.9818,34.48,1051734,0
+ORI.US,D,20240731,000000,34.45,34.98,34.2,34.62,2283714,0
+ORI.US,D,20240801,000000,34.84,34.88,34.02,34.5,1070500,0
+ORI.US,D,20240802,000000,34.2,34.71,34.03,34.63,1093114,0
+ORI.US,D,20240805,000000,33.88,33.92,33.24,33.38,1368834,0
+ORI.US,D,20240806,000000,33.38,33.845,33.18,33.49,1024803,0
+ORI.US,D,20240807,000000,33.75,33.96,33.44,33.5,766872,0
+ORI.US,D,20240808,000000,33.54,33.97,33.43,33.92,746081,0
+ORI.US,D,20240809,000000,33.9,33.9,33.63,33.84,1112900,0
+ORI.US,D,20240812,000000,33.97,33.98,33.63,33.71,619584,0
+ORI.US,D,20240813,000000,33.89,33.89,33.49,33.77,772975,0
+ORI.US,D,20240814,000000,33.93,34.31,33.75,34.23,893278,0
+ORI.US,D,20240815,000000,34.48,34.7,34.43,34.51,803194,0
+ORI.US,D,20240816,000000,34.56,34.945,34.43,34.74,856524,0
+ORI.US,D,20240819,000000,34.72,34.955,34.71,34.86,856527,0
+ORI.US,D,20240820,000000,34.8,34.86,34.585,34.64,805474,0
+ORI.US,D,20240821,000000,34.81,34.8557,34.55,34.78,788058,0
+ORI.US,D,20240822,000000,34.74,34.92,34.65,34.81,690507,0
+ORI.US,D,20240823,000000,34.92,35.39,34.92,35.24,825433,0
+ORI.US,D,20240826,000000,35.34,35.57,35.145,35.18,821076,0
+ORI.US,D,20240827,000000,35.15,35.33,34.98,35.17,808804,0
+ORI.US,D,20240828,000000,35.21,35.5,35.165,35.37,1000120,0
+ORI.US,D,20240829,000000,35.5,35.74,35.29,35.66,1226566,0
+ORI.US,D,20240830,000000,35.73,35.91,35.5899,35.87,1043004,0
+ORI.US,D,20240903,000000,35.78,36.06,35.615,35.76,994750,0
+ORI.US,D,20240904,000000,35.86,36.05,35.625,35.9,806687,0
+ORI.US,D,20240905,000000,36.09,36.09,35.39,35.49,841395,0
+ORI.US,D,20240906,000000,35.23,35.38,34.94,34.95,1039662,0
+ORI.US,D,20240909,000000,35.06,35.29,34.735,35.02,1327782,0
+ORI.US,D,20240910,000000,35.13,35.29,34.745,34.92,1362453,0
+ORI.US,D,20240911,000000,34.79,34.79,33.95,34.31,1194234,0
+ORI.US,D,20240912,000000,34.31,34.58,34.245,34.54,1131444,0
+ORI.US,D,20240913,000000,34.74,35.06,34.635,35.05,937598,0
+ORI.US,D,20240916,000000,35.25,35.515,35.21,35.47,1161399,0
+ORI.US,D,20240917,000000,35.47,35.6099,35.22,35.39,951764,0
+ORI.US,D,20240918,000000,35.53,35.83,35.37,35.51,1227807,0
+ORI.US,D,20240919,000000,35.68,35.705,35.28,35.58,1084203,0
+ORI.US,D,20240920,000000,35.46,35.49,34.99,35.32,7467969,0
+ORI.US,D,20240923,000000,35.41,35.66,35.3,35.65,1171652,0
+ORI.US,D,20240924,000000,35.52,35.645,35.105,35.19,1465689,0
+ORI.US,D,20240925,000000,35.39,35.43,35.11,35.3,1222526,0
+ORI.US,D,20240926,000000,35.32,35.62,35.24,35.43,900069,0
+ORI.US,D,20240927,000000,35.46,35.69,35.35,35.38,796172,0
+ORI.US,D,20240930,000000,35.42,35.46,35.06,35.42,882478,0
+ORI.US,D,20241001,000000,35.48,35.68,35.26,35.47,710423,0
+ORI.US,D,20241002,000000,35.39,35.62,35.185,35.33,1084329,0
+ORI.US,D,20241003,000000,35.3,35.435,35.08,35.33,931517,0
+ORI.US,D,20241004,000000,35.47,35.885,35.43,35.86,746899,0
+ORI.US,D,20241007,000000,35.71,35.83,34.6,34.71,1203053,0
+ORI.US,D,20241008,000000,34.9,35.05,34.73,34.89,751233,0
+ORI.US,D,20241009,000000,34.84,35.38,34.84,35.14,633273,0
+ORI.US,D,20241010,000000,35.34,35.465,35.03,35.23,878098,0
+ORI.US,D,20241011,000000,35.46,35.66,35.31,35.42,710168,0
+ORI.US,D,20241014,000000,35.55,35.715,35.39,35.64,542562,0
+ORI.US,D,20241015,000000,35.81,36.385,35.66,35.92,795581,0
+ORI.US,D,20241016,000000,35.81,36.35,35.81,36.17,936463,0
+ORI.US,D,20241017,000000,36.28,36.5,36.185,36.42,710783,0
+ORI.US,D,20241018,000000,36.38,36.47,36.19,36.4,819155,0
+ORI.US,D,20241021,000000,36.33,36.49,35.905,35.96,894588,0
+ORI.US,D,20241022,000000,35.93,35.94,35.365,35.77,882222,0
+ORI.US,D,20241023,000000,35.71,35.88,35.57,35.79,1064803,0
+ORI.US,D,20241024,000000,35.2,35.33,34.4,34.93,1561223,0
+ORI.US,D,20241025,000000,35.2,35.27,34.35,34.4,1187595,0
+ORI.US,D,20241028,000000,34.54,35.38,34.48,35.3,1393060,0
+ORI.US,D,20241029,000000,35.27,35.64,35.12,35.15,1362211,0
+ORI.US,D,20241030,000000,35.24,35.64,35.14,35.29,1245881,0
+ORI.US,D,20241031,000000,35.4,35.57,34.87,34.93,1488184,0
+ORI.US,D,20241101,000000,34.93,35.17,34.5,34.5,775150,0
+ORI.US,D,20241104,000000,34.5,34.83,34.46,34.65,1088688,0
+ORI.US,D,20241105,000000,34.6,35.17,34.52,35.14,889633,0
+ORI.US,D,20241106,000000,36.88,37.055,36.41,36.69,1525063,0
+ORI.US,D,20241107,000000,36.52,36.65,36.28,36.33,1074009,0
+ORI.US,D,20241108,000000,36.4,37.16,36.4,36.83,1200720,0
+ORI.US,D,20241111,000000,37.135,37.5,37.07,37.09,964938,0
+ORI.US,D,20241112,000000,37.12,37.53,37.065,37.44,1337002,0
+ORI.US,D,20241113,000000,37.3,37.785,37.3,37.48,1105199,0
+ORI.US,D,20241114,000000,37.48,37.61,37.15,37.33,1095449,0
+ORI.US,D,20241115,000000,37.315,37.75,37.22,37.51,1264498,0
+ORI.US,D,20241118,000000,37.525,37.815,37.51,37.65,1135978,0
+ORI.US,D,20241119,000000,37.65,37.725,37.34,37.47,1214534,0
+ORI.US,D,20241120,000000,37.555,37.805,37.395,37.73,879558,0
+ORI.US,D,20241121,000000,37.895,38.3,37.7593,38.22,852850,0
+ORI.US,D,20241122,000000,38.3,38.65,38.29,38.6,949078,0
+ORI.US,D,20241125,000000,38.775,39.09,38.68,38.8,1933113,0
+ORI.US,D,20241126,000000,38.68,38.92,38.5,38.8,719206,0
+ORI.US,D,20241127,000000,38.94,39.27,38.93,38.98,813269,0
+ORI.US,D,20241129,000000,39.04,39.175,38.945,38.97,569812,0
+ORI.US,D,20241202,000000,38.9,39.015,38.345,38.57,704579,0
+ORI.US,D,20241203,000000,38.62,38.76,38.245,38.43,888433,0
+ORI.US,D,20241204,000000,38.26,38.41,38.06,38.2,783473,0
+ORI.US,D,20241205,000000,38.44,38.44,38.15,38.24,739831,0
+ORI.US,D,20241206,000000,37.965,37.965,37.3905,37.63,940566,0
+ORI.US,D,20241209,000000,37.545,37.59,37.07,37.13,1033141,0
+ORI.US,D,20241210,000000,37,37.07,35.9,35.98,1158504,0
+ORI.US,D,20241211,000000,36.1,36.44,35.76,36.41,1326273,0
+ORI.US,D,20241212,000000,36.56,36.68,36.13,36.21,667239,0
+ORI.US,D,20241213,000000,37.08,37.0977,36.55,36.79,1219966,0
+ORI.US,D,20241216,000000,36.85,37.81,36.81,37.5,1914550,0
+ORI.US,D,20241217,000000,37.14,37.175,36.27,36.43,1479165,0
+ORI.US,D,20241218,000000,36.41,36.78,35.61,35.63,1411673,0
+ORI.US,D,20241219,000000,35.76,36.34,35.64,35.69,1623961,0
+ORI.US,D,20241220,000000,35.54,36.295,35.38,36.09,4370107,0
+ORI.US,D,20241223,000000,36.01,36.15,35.84,36.11,926138,0
+ORI.US,D,20241224,000000,36.11,36.61,36.08,36.61,367727,0
+ORI.US,D,20241226,000000,36.61,36.8,36.38,36.73,686602,0
+ORI.US,D,20241227,000000,36.63,36.83,36.16,36.41,905218,0
+ORI.US,D,20241230,000000,36.08,36.33,35.85,36.11,998630,0
+ORI.US,D,20241231,000000,36.2401,36.4199,36.045,36.19,1034163,0
+ORI.US,D,20250102,000000,36.33,36.62,35.93,36.03,1132332,0
+ORI.US,D,20250103,000000,34.33,34.405,33.97,34.38,1419647,0
+ORI.US,D,20250106,000000,34.28,34.72,34.03,34.06,1963593,0
+ORI.US,D,20250107,000000,34.04,34.33,33.95,34.18,1100871,0
+ORI.US,D,20250108,000000,34.18,34.38,33.91,34.35,1174823,0
+ORI.US,D,20250110,000000,33.9422,34,33.06,33.46,1366517,0
+ORI.US,D,20250113,000000,33,33.79,33,33.74,1246048,0
+ORI.US,D,20250114,000000,33.73,34.6,33.73,34.55,1509560,0
+ORI.US,D,20250115,000000,35.32,35.38,34.87,35.13,1610910,0
+ORI.US,D,20250116,000000,35.165,36.06,35.105,36.04,1147862,0
+ORI.US,D,20250117,000000,35.97,36.3,35.87,36.04,1286719,0
+ORI.US,D,20250121,000000,36.24,36.48,36.14,36.14,920412,0
+ORI.US,D,20250122,000000,36.3,36.32,35.695,35.74,1014200,0
+ORI.US,D,20250123,000000,35.75,36.4,35.48,36.3,1661965,0
+ORI.US,D,20250124,000000,36.48,36.62,35.65,36.22,1561284,0
+ORI.US,D,20250127,000000,36.37,37.3,36.18,37.22,1268154,0
+ORI.US,D,20250128,000000,37.155,37.3882,36.6,36.68,917233,0
+ORI.US,D,20250129,000000,36.5,36.99,36.5,36.77,755592,0
+ORI.US,D,20250130,000000,36.91,37.09,36.65,36.89,709714,0
+ORI.US,D,20250131,000000,36.805,37.04,36.44,36.58,1449356,0
+ORI.US,D,20250203,000000,35.95,36.51,35.605,36.25,1148243,0
+ORI.US,D,20250204,000000,36.185,36.52,36.07,36.13,959090,0
+ORI.US,D,20250205,000000,36.325,36.4,36.0601,36.31,658047,0
+ORI.US,D,20250206,000000,36.55,36.79,36.41,36.76,793247,0
+ORI.US,D,20250207,000000,36.7,36.71,36.46,36.55,629929,0
+ORI.US,D,20250210,000000,36.41,36.5496,36.07,36.12,693507,0
+ORI.US,D,20250211,000000,36.17,36.3008,35.921,36.19,791231,0
+ORI.US,D,20250212,000000,35.95,36.22,35.86,35.93,884934,0
+ORI.US,D,20250213,000000,36.01,36.53,35.94,36.51,731562,0
+ORI.US,D,20250214,000000,36.42,36.6499,36.29,36.41,1001077,0
+ORI.US,D,20250218,000000,36.48,36.65,36.16,36.54,901527,0
+ORI.US,D,20250219,000000,36.461,36.7391,36.28,36.63,921711,0
+ORI.US,D,20250220,000000,36.5,36.5,35.97,36.42,1031002,0
+ORI.US,D,20250221,000000,36.7,36.7,36.1,36.49,1198832,0
+ORI.US,D,20250224,000000,36.59,36.98,36.55,36.79,1113336,0
+ORI.US,D,20250225,000000,36.91,37.63,36.77,37.31,985178,0
+ORI.US,D,20250226,000000,37.3,37.55,37.09,37.14,1086276,0
+ORI.US,D,20250227,000000,37.245,37.905,37.17,37.84,774310,0
+ORI.US,D,20250228,000000,38,38.519,37.92,38.51,1642276,0
+ORI.US,D,20250303,000000,38.625,39,38.4,38.69,1482105,0
+ORI.US,D,20250304,000000,38.48,38.52,37.41,37.41,1392091,0
+ORI.US,D,20250305,000000,37.22,37.92,37.21,37.73,1360778,0
+ORI.US,D,20250306,000000,37.585,37.9163,37.36,37.76,1658474,0
+ORI.US,D,20250307,000000,37.775,37.955,37.26,37.3,1061388,0
+ORI.US,D,20250310,000000,36.665,37.26,36.17,36.52,2072361,0
+ORI.US,D,20250311,000000,36.65,37.05,36.34,36.66,1518620,0
+ORI.US,D,20250312,000000,36.8,36.94,36.02,36.49,1326266,0
+ORI.US,D,20250313,000000,36.69,36.89,36.4801,36.59,1148838,0
+ORI.US,D,20250314,000000,36.7,37.42,36.49,37.38,1046858,0
+ORI.US,D,20250317,000000,37.311,37.63,37.18,37.5,1698509,0
+ORI.US,D,20250318,000000,37.53,37.71,37.215,37.26,945801,0
+ORI.US,D,20250319,000000,37.375,37.765,37.1375,37.71,1592497,0
+ORI.US,D,20250320,000000,37.665,38.085,37.44,37.77,1366250,0
+ORI.US,D,20250321,000000,37.75,37.895,37.4,37.64,3157457,0
+ORI.US,D,20250324,000000,37.96,38.43,37.8,38.38,1033809,0
+ORI.US,D,20250325,000000,38.44,38.69,38.13,38.47,1391959,0
+ORI.US,D,20250326,000000,38.68,39.015,38.495,38.65,897738,0
+ORI.US,D,20250327,000000,38.81,39.13,38.615,39.05,1125751,0
+ORI.US,D,20250328,000000,39.08,39.31,38.745,38.95,1521605,0
+ORI.US,D,20250331,000000,38.855,39.55,38.855,39.22,1731572,0
+ORI.US,D,20250401,000000,39.395,39.84,39.1,39.62,928238,0
+ORI.US,D,20250402,000000,39.3,39.84,39.11,39.79,1064263,0
+ORI.US,D,20250403,000000,39.34,39.8,39.11,39.36,1845093,0
+ORI.US,D,20250404,000000,37.66,38.3722,36.01,36.3,1774310,0
+ORI.US,D,20250407,000000,35.52,36.36,34.43,35.25,2179407,0
+ORI.US,D,20250408,000000,36.7099,36.73,34.83,35.36,1798350,0
+ORI.US,D,20250409,000000,34.795,37.33,34.53,37.03,1636458,0
+ORI.US,D,20250410,000000,36.5589,37.18,35.9,36.58,1284761,0
+ORI.US,D,20250411,000000,36.35,37.08,35.9,37.06,1133731,0
+ORI.US,D,20250414,000000,37.44,37.89,37.16,37.64,808633,0
+ORI.US,D,20250415,000000,37.81,38.03,37.61,37.75,998022,0
+ORI.US,D,20250416,000000,37.8,38.2197,37.565,37.71,947309,0
+ORI.US,D,20250417,000000,37.83,38.17,37.72,37.83,909737,0
+ORI.US,D,20250421,000000,37.795,37.81,36.31,36.7,1158194,0
+ORI.US,D,20250422,000000,37.2871,38.085,37.15,37.98,658587,0
+ORI.US,D,20250423,000000,38.12,38.4821,37.58,37.97,1634306,0
+ORI.US,D,20250424,000000,36.2714,38.5,36.2714,38.42,1044423,0
+ORI.US,D,20250425,000000,38.145,38.145,37.04,37.28,1256843,0
+ORI.US,D,20250428,000000,37.34,37.71,37.21,37.66,1476343,0
+ORI.US,D,20250429,000000,37.34,37.84,37.14,37.76,1394181,0
+ORI.US,D,20250430,000000,37.72,37.73,37.04,37.6,1691640,0
+ORI.US,D,20250501,000000,37.465,37.6,36.9,37.3,1298207,0
+ORI.US,D,20250502,000000,37.595,38.23,37.5,38.14,1260596,0
+ORI.US,D,20250505,000000,37.9115,38.4,37.8,38.07,1201955,0
+ORI.US,D,20250506,000000,37.95,38.16,37.73,38.06,948119,0
+ORI.US,D,20250507,000000,38.245,38.425,38.07,38.09,1246575,0
+ORI.US,D,20250508,000000,38.39,38.5,38.05,38.1,944633,0
+ORI.US,D,20250509,000000,38.12,38.155,37.825,37.91,1080126,0
+ORI.US,D,20250512,000000,38.5,38.5,37.5,37.9,1010330,0
+ORI.US,D,20250513,000000,37.9,38.03,37.68,37.7,1289417,0
+ORI.US,D,20250514,000000,37.7,37.7,37.155,37.34,1018936,0
+ORI.US,D,20250515,000000,37.55,37.98,37.43,37.97,681585,0
+ORI.US,D,20250516,000000,37.94,38.46,37.92,38.45,829084,0
+ORI.US,D,20250519,000000,38.1,38.63,38.1,38.57,995101,0
+ORI.US,D,20250520,000000,38.26,38.49,38.25,38.4,1371098,0
+ORI.US,D,20250521,000000,38.19,38.2,37.5465,37.58,1000041,0
+ORI.US,D,20250522,000000,37.53,37.565,37.03,37.26,1095610,0
+ORI.US,D,20250523,000000,37.125,37.475,37.015,37.44,986655,0
+ORI.US,D,20250527,000000,37.57,37.83,37.44,37.81,1323485,0
+ORI.US,D,20250528,000000,37.62,37.87,37.23,37.25,1190392,0
+ORI.US,D,20250529,000000,37.425,37.63,37.1,37.6,2422463,0
+ORI.US,D,20250530,000000,37.355,37.9,37.355,37.8,2078716,0
+ORI.US,D,20250602,000000,37.62,38.21,37.42,38.21,1189770,0
+ORI.US,D,20250603,000000,38.08,38.2099,37.48,38.16,1292986,0
+ORI.US,D,20250604,000000,38.125,38.86,37.405,37.41,1520642,0
+ORI.US,D,20250605,000000,37.5,37.54,36.92,37.39,1521576,0
+ORI.US,D,20250606,000000,37.31,37.515,37.185,37.47,878181,0
+ORI.US,D,20250609,000000,37.4,37.445,36.235,36.7,1353389,0
+ORI.US,D,20250610,000000,36.54,36.665,36.3,36.44,1005623,0
+ORI.US,D,20250611,000000,36.53,36.7784,36.335,36.72,1173212,0
+ORI.US,D,20250612,000000,36.615,37.265,36.52,37.23,1211985,0
+ORI.US,D,20250613,000000,36.92,37.585,36.92,37.37,1477429,0
+ORI.US,D,20250616,000000,37.59,37.7,37.195,37.28,2004341,0
+ORI.US,D,20250617,000000,37.095,37.18,36.585,36.87,1348682,0
+ORI.US,D,20250618,000000,36.93,37.26,36.78,37,1397914,0
+ORI.US,D,20250620,000000,37.05,37.39,36.985,37.31,2811764,0
+ORI.US,D,20250623,000000,37.415,38.225,37.36,38.21,1351569,0
+ORI.US,D,20250624,000000,38.14,38.25,37.88,37.96,1268988,0
+ORI.US,D,20250625,000000,37.86,37.87,37.21,37.3,1308094,0
+ORI.US,D,20250626,000000,37.39,37.88,37.24,37.82,969981,0
+ORI.US,D,20250627,000000,37.72,38.175,37.6,38.12,2506229,0
+ORI.US,D,20250630,000000,38.12,38.495,38.07,38.44,1525735,0
+ORI.US,D,20250701,000000,38.36,38.595,38.2,38.39,1227369,0
+ORI.US,D,20250702,000000,38.365,38.53,37.1275,37.53,1474851,0
+ORI.US,D,20250703,000000,37.58,38.05,37.45,37.97,701485,0
+ORI.US,D,20250707,000000,38.0488,38.2,37.56,37.8,1528582,0
+ORI.US,D,20250708,000000,37.53,37.98,37.51,37.55,1530571,0
+ORI.US,D,20250709,000000,37.57,37.735,37.18,37.44,1453206,0
+ORI.US,D,20250710,000000,37.405,37.5,36.19,36.63,2544366,0
+ORI.US,D,20250711,000000,36.465,36.73,36.265,36.6,1625461,0
+ORI.US,D,20250714,000000,36.6,37.17,36.46,37.12,1823309,0
+ORI.US,D,20250715,000000,36.98,37.04,36.315,36.34,1703171,0
+ORI.US,D,20250716,000000,36.545,36.73,36.185,36.72,1633426,0
+ORI.US,D,20250717,000000,36.55,36.83,36.435,36.75,1573962,0
+ORI.US,D,20250718,000000,36.64,37.0401,36.64,36.81,1691457,0
+ORI.US,D,20250721,000000,36.81,36.95,36.421,36.46,1357492,0
+ORI.US,D,20250722,000000,36.535,36.89,36.43,36.78,1257323,0
+ORI.US,D,20250723,000000,36.83,36.83,36.26,36.62,2386920,0
+ORI.US,D,20250724,000000,36.71,36.895,35.61,35.74,2313346,0
+ORI.US,D,20250725,000000,35.88,36.1,35.725,35.85,1994775,0
+ORI.US,D,20250728,000000,35.85,36.17,35.75,35.95,1723154,0
+ORI.US,D,20250729,000000,36.195,36.465,36.12,36.32,1551857,0
+ORI.US,D,20250730,000000,36.54,36.54,36.085,36.24,1780451,0
+ORI.US,D,20250731,000000,36.035,36.6054,35.98,36.17,1675352,0
+ORI.US,D,20250801,000000,36.11,36.2,35.6,35.91,1220295,0
+ORI.US,D,20250804,000000,36.09,36.36,36.01,36.35,1188271,0
+ORI.US,D,20250805,000000,36.45,36.72,36.42,36.59,1202271,0
+ORI.US,D,20250806,000000,36.72,37.335,36.655,37.32,1476568,0
+ORI.US,D,20250807,000000,37.285,37.35,36.81,37.09,1204961,0
+ORI.US,D,20250808,000000,37.2,37.44,37.115,37.36,1027377,0
+ORI.US,D,20250811,000000,37.48,37.59,37.26,37.49,1033483,0
+ORI.US,D,20250812,000000,37.69,37.95,37.6,37.89,1181066,0
+ORI.US,D,20250813,000000,38.06,38.715,37.9603,38.67,1129157,0
+ORI.US,D,20250814,000000,38.6999,38.83,38.48,38.71,1008445,0
+ORI.US,D,20250815,000000,38.7589,38.82,38.4841,38.63,2012083,0
+ORI.US,D,20250818,000000,38.52,38.67,37.97,38.04,1704855,0
+ORI.US,D,20250819,000000,38.145,39.05,38.145,39.03,1270321,0
+ORI.US,D,20250820,000000,39.01,39.64,39.01,39.3,1808273,0
+ORI.US,D,20250821,000000,39.215,39.6497,39.14,39.4,885024,0
+ORI.US,D,20250822,000000,39.67,40.2,39.58,39.93,1228701,0
+ORI.US,D,20250825,000000,39.8,39.825,39.49,39.58,752161,0
+ORI.US,D,20250826,000000,39.48,39.76,39.3,39.65,1024894,0
+ORI.US,D,20250827,000000,39.625,40.205,39.46,40.04,1257175,0
+ORI.US,D,20250828,000000,39.925,40.01,39.54,39.74,1345605,0
+ORI.US,D,20250829,000000,39.785,40.04,39.755,39.97,963420,0
+ORI.US,D,20250902,000000,39.86,40.32,39.695,40.01,1036952,0
+ORI.US,D,20250903,000000,39.75,40.4,39.75,40.36,1176432,0
+ORI.US,D,20250904,000000,40.359,41.15,40.254,41.09,1197553,0
+ORI.US,D,20250905,000000,40.84,41.01,40.19,40.45,1173846,0
+ORI.US,D,20250908,000000,40.37,40.38,39.75,40.32,869676,0
+ORI.US,D,20250909,000000,40.17,40.3,39.99,40.12,986973,0
+ORI.US,D,20250910,000000,39.925,40,39.455,39.94,1179648,0
+ORI.US,D,20250911,000000,39.95,40.61,39.905,40.57,1284844,0
+ORI.US,D,20250912,000000,40.405,40.68,40.255,40.27,1020226,0
+ORI.US,D,20250915,000000,40.23,40.6,39.83,39.88,1357780,0
+ORI.US,D,20250916,000000,39.89,39.89,39.17,39.2,1270897,0
+ORI.US,D,20250917,000000,39.307,40,39.2,39.66,1195690,0
+ORI.US,D,20250918,000000,39.64,39.9024,39.415,39.74,1089501,0
+ORI.US,D,20250919,000000,39.87,39.87,39.58,39.83,3251527,0
+ORI.US,D,20250922,000000,40.18,41.04,39.92,40.96,1256499,0
+ORI.US,D,20250923,000000,40.95,41.22,40.74,41.08,1439556,0
+ORI.US,D,20250924,000000,41.05,41.47,40.9,41.33,984801,0
+ORI.US,D,20250925,000000,41.48,41.63,40.995,41.21,911300,0
+ORI.US,D,20250926,000000,41.48,42.0254,41.48,41.96,658268,0
+ORI.US,D,20250929,000000,41.99,42,41.44,41.78,1489680,0
+ORI.US,D,20250930,000000,41.98,42.59,41.815,42.47,1519296,0
+ORI.US,D,20251001,000000,42.45,42.865,42.17,42.77,1785104,0
+ORI.US,D,20251002,000000,42.64,42.925,42,42.87,1416286,0
+ORI.US,D,20251003,000000,42.93,43.56,42.88,43.35,1491677,0
+ORI.US,D,20251006,000000,43.4725,44,43.1902,43.37,2443279,0
+ORI.US,D,20251007,000000,43.52,43.7,42.99,43.23,1383479,0
+ORI.US,D,20251008,000000,43.56,43.56,43.04,43.3,832585,0
+ORI.US,D,20251009,000000,43.33,43.39,42.84,43.08,1437099,0
+ORI.US,D,20251010,000000,43.2,43.42,42.84,43.19,2136903,0
+ORI.US,D,20251013,000000,43.275,43.34,42.84,42.92,997497,0
+ORI.US,D,20251014,000000,42.97,43.61,42.76,43.5,1162054,0
+ORI.US,D,20251015,000000,43.325,43.48,42.41,42.8,1417115,0
+ORI.US,D,20251016,000000,42.45,42.45,40.9,40.91,1809782,0
+ORI.US,D,20251017,000000,40.955,41.495,40.94,41.49,1605932,0
+ORI.US,D,20251020,000000,41.65,41.95,41.36,41.76,1058283,0
+ORI.US,D,20251021,000000,41.84,42.185,41.64,41.97,799143,0
+ORI.US,D,20251022,000000,41.79,42.19,41.77,41.99,1788151,0
+ORI.US,D,20251023,000000,43.02,43.19,39.5,40.73,2940788,0
+ORI.US,D,20251024,000000,40.81,41.26,40.42,40.51,1398562,0
+ORI.US,D,20251027,000000,40.88,41.02,40.255,40.51,1351973,0
+ORI.US,D,20251028,000000,40.385,40.385,39.33,39.35,1579842,0
+ORI.US,D,20251029,000000,39.33,39.38,38.335,38.4,1866074,0
+ORI.US,D,20251030,000000,38.525,39.49,38.42,39.32,1616870,0
+ORI.US,D,20251031,000000,39.195,39.67,38.9539,39.46,2322082,0
+ORI.US,D,20251103,000000,39.195,39.435,38.78,39.35,1330864,0
+ORI.US,D,20251104,000000,39.39,40.14,39.345,40.07,1991991,0
+ORI.US,D,20251105,000000,40.17,40.895,40.09,40.69,1541389,0
+ORI.US,D,20251106,000000,40.7,41.1799,40.62,40.65,1244557,0
+ORI.US,D,20251107,000000,40.605,41.26,40.605,41.26,764863,0
+ORI.US,D,20251110,000000,41.02,41.75,40.92,41.39,1087278,0
+ORI.US,D,20251111,000000,41.32,42.225,41.32,42.13,1087936,0
+ORI.US,D,20251112,000000,42.07,42.785,42.03,42.67,2323152,0
+ORI.US,D,20251113,000000,42.66,43.555,42.535,43.45,3582682,0
+ORI.US,D,20251114,000000,43.41,44.76,43.3501,44.35,4328808,0
+ORI.US,D,20251117,000000,44.42,44.53,43.29,43.49,1834826,0
+ORI.US,D,20251118,000000,43.495,44.68,43.29,44.56,1830000,0
+ORI.US,D,20251119,000000,44.53,45.065,44.39,44.93,2939737,0
+ORI.US,D,20251120,000000,45.025,45.59,45,45.08,2366218,0
+ORI.US,D,20251121,000000,45.36,46.35,45.14,45.83,2699193,0
+ORI.US,D,20251124,000000,45.85,46.037,45.62,45.62,1782011,0
+ORI.US,D,20251125,000000,45.785,46.49,45.785,46.26,1248025,0
+ORI.US,D,20251126,000000,46.26,46.63,46.26,46.41,1191104,0
+ORI.US,D,20251128,000000,46.365,46.59,46.02,46.1,687071,0
+ORI.US,D,20251201,000000,46.16,46.28,45.36,45.41,2186007,0
+ORI.US,D,20251202,000000,45.5,45.5,44.72,44.76,1599287,0
+ORI.US,D,20251203,000000,44.765,44.88,43.74,44.15,1627940,0
+ORI.US,D,20251204,000000,44.11,44.2357,43.61,43.66,1572210,0
+ORI.US,D,20251205,000000,43.45,43.59,42.93,42.95,1781184,0
+ORI.US,D,20251208,000000,42.9,43.77,42.725,43.29,1441988,0
+ORI.US,D,20251209,000000,43.175,43.85,43.165,43.26,988038,0
+ORI.US,D,20251210,000000,43.1185,43.78,43.1185,43.6,1447742,0
+ORI.US,D,20251211,000000,43.86,44.6,43.7,44.47,1297364,0
+ORI.US,D,20251212,000000,45.25,45.435,44.865,45.3,1450036,0
+ORI.US,D,20251215,000000,45.55,46.03,45.345,45.68,1667359,0
+ORI.US,D,20251216,000000,45.995,46.035,44.8,45.25,1553680,0
+ORI.US,D,20251217,000000,45.09,45.835,45.09,45.8,1366410,0
+ORI.US,D,20251218,000000,45.745,46.1,45.41,45.77,1075111,0
+ORI.US,D,20251219,000000,45.845,45.92,45.485,45.51,3396257,0
+ORI.US,D,20251222,000000,45.46,46.21,45.35,46.19,1072573,0
+ORI.US,D,20251223,000000,46.21,46.63,46.21,46.45,917675,0
+ORI.US,D,20251224,000000,46.4,46.63,46.21,46.62,464185,0
+ORI.US,D,20251226,000000,46.63,46.76,46.5,46.58,675857,0
+ORI.US,D,20251229,000000,46.7,46.7499,46.255,46.36,1057676,0
+ORI.US,D,20251230,000000,46.4162,46.5,46.05,46.24,1030630,0
+ORI.US,D,20251231,000000,46.305,46.36,45.61,45.64,1848241,0
+ORI.US,D,20260102,000000,42.82,43.305,42.55,43.27,1398986,0
+ORI.US,D,20260105,000000,43.03,44.26,42.87,43.97,1619726,0
+ORI.US,D,20260106,000000,43.53,43.55,41.81,42.56,2202580,0
+ORI.US,D,20260107,000000,42.53,42.88,42.32,42.67,2024463,0
+ORI.US,D,20260108,000000,42.73,43.5,42.6401,43,1633303,0
+ORI.US,D,20260109,000000,43,43.41,42.595,42.63,1193996,0
+ORI.US,D,20260112,000000,42.505,42.93,42.18,42.52,1347824,0
+ORI.US,D,20260113,000000,42.58,42.99,41.7,41.84,2037532,0
+ORI.US,D,20260114,000000,41.99,43.14,41.87,43,1694750,0
+ORI.US,D,20260115,000000,42.98,43.72,42.98,43.32,1286937,0
+ORI.US,D,20260116,000000,43,43.37,42.93,43.05,1265658,0
+ORI.US,D,20260120,000000,42.95,43.655,42.9,43.03,1355993,0
+ORI.US,D,20260121,000000,43.2613,43.455,42.51,43.12,2077683,0
+ORI.US,D,20260122,000000,37.865,39.33,37,39.11,6998286,0
+ORI.US,D,20260123,000000,39.01,39.02,37.7626,37.94,3293616,0
+ORI.US,D,20260126,000000,38.06,39.2025,38.06,38.74,2438305,0
+ORI.US,D,20260127,000000,38.74,39.06,38.443,38.7,2026821,0
+ORI.US,D,20260128,000000,38.73,39.335,38.55,39.05,1971959,0
+ORI.US,D,20260129,000000,39.32,39.84,38.61,39.09,1814014,0
+ORI.US,D,20260130,000000,39.2,39.355,38.56,39.17,2536568,0
+ORI.US,D,20260202,000000,39.145,39.47,38.85,39.23,1535080,0
+ORI.US,D,20260203,000000,39.125,40.42,39.06,40.21,1887644,0
+ORI.US,D,20260204,000000,40.33,41.16,40.26,40.81,1926462,0
+ORI.US,D,20260205,000000,40.81,41.81,40.685,41.34,1695257,0
+ORI.US,D,20260206,000000,41.57,42.28,41.51,41.77,1913522,0
+ORI.US,D,20260209,000000,41.5,41.99,40.88,41.06,1822916,0
+ORI.US,D,20260210,000000,41.49,42.517664,41.19,42.31,2109391,0
+ORI.US,D,20260211,000000,42.24,42.53,41.55,42.35,1603822,0
+ORI.US,D,20260212,000000,42.48,42.99,42.2127,42.63,1338972,0
+ORI.US,D,20260213,000000,42.635,42.65,42.155,42.57,1241469,0
+ORI.US,D,20260217,000000,42.99,43.32,42.45,42.56,1857429,0
+ORI.US,D,20260218,000000,42.58,42.615,41.635,41.7,1782305,0
diff --git a/daily/us/nyse stocks/2/osk.us.txt b/daily/us/nyse stocks/2/osk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e1d30121d6929d2c77f305f467e85ff4cd2f8fcd
--- /dev/null
+++ b/daily/us/nyse stocks/2/osk.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OSK.US,D,20050225,000000,31.9603,32.3532,31.8034,32.3453,411937.70848603,0
+OSK.US,D,20050228,000000,32.372,32.7147,32.218,32.7147,377244.5069019,0
+OSK.US,D,20050301,000000,32.6523,32.9771,32.4411,32.8786,527872.07299962,0
+OSK.US,D,20050302,000000,32.8636,33.1757,32.2931,32.9771,632852.12900181,0
+OSK.US,D,20050303,000000,33.0661,33.7038,33.0325,33.6941,699036.81518398,0
+OSK.US,D,20050304,000000,33.9161,34.3417,33.6941,34.308,873166.26018969,0
+OSK.US,D,20050307,000000,34.5095,35.1601,34.316,34.8353,736689.65518422,0
+OSK.US,D,20050308,000000,34.7296,34.9863,34.2913,34.4423,207455.25717787,0
+OSK.US,D,20050309,000000,34.4423,34.4848,34.0603,34.1886,178011.81805464,0
+OSK.US,D,20050310,000000,34.3614,34.3801,33.8707,34.1886,280253.04370872,0
+OSK.US,D,20050311,000000,34.2232,34.8077,34.1975,34.5717,345068.31471683,0
+OSK.US,D,20050314,000000,34.3959,35.1048,34.3959,35.0614,383406.87518515,0
+OSK.US,D,20050315,000000,35.1433,35.403,34.8787,34.9478,288016.77692554,0
+OSK.US,D,20050316,000000,34.9478,34.9478,34.4325,34.78,371996.77020311,0
+OSK.US,D,20050317,000000,34.7129,35.2292,34.5283,35.0446,413077.19966267,0
+OSK.US,D,20050318,000000,35.2292,35.6675,35.0782,35.6231,541566.22474017,0
+OSK.US,D,20050321,000000,35.5974,35.7466,35.403,35.7466,614826.89790899,0
+OSK.US,D,20050322,000000,35.713,36.4475,35.6419,36.1938,617334.79137864,0
+OSK.US,D,20050323,000000,36.1938,36.4742,35.9055,36.1197,976778.92677991,0
+OSK.US,D,20050324,000000,36.1474,36.2649,35.8601,36.0951,354655.23381626,0
+OSK.US,D,20050328,000000,35.9845,36.1562,35.7535,36.0368,374965.52454863,0
+OSK.US,D,20050329,000000,36.0368,36.4031,35.8403,35.8601,661151.01254318,0
+OSK.US,D,20050330,000000,35.8601,35.9667,34.6595,35.2855,1092716.3299367,0
+OSK.US,D,20050331,000000,35.4928,36.0112,35.4563,35.9242,1146573.2409092,0
+OSK.US,D,20050401,000000,35.9489,36.3163,35.7051,35.7051,561650.6429993,0
+OSK.US,D,20050404,000000,35.7051,35.7219,34.7464,35.6419,517147.68848564,0
+OSK.US,D,20050405,000000,35.7535,36.6242,35.7535,36.3498,387744.03182369,0
+OSK.US,D,20050406,000000,36.2363,36.799,36.2363,36.2363,320418.84158384,0
+OSK.US,D,20050407,000000,36.1662,36.3418,36.0289,36.2817,344839.40360047,0
+OSK.US,D,20050408,000000,36.1662,36.2462,35.7535,35.8858,351003.7976458,0
+OSK.US,D,20050411,000000,35.8858,35.9312,35.3753,35.6231,275235.23100734,0
+OSK.US,D,20050412,000000,35.5974,36.2817,35.249,36.0861,431792.20274773,0
+OSK.US,D,20050413,000000,35.9766,35.9845,35.1907,35.3842,500483.76951852,0
+OSK.US,D,20050414,000000,35.1246,35.1433,33.609,33.8263,966735.19832877,0
+OSK.US,D,20050415,000000,33.8183,33.9428,33.0918,33.3129,836880.80960141,0
+OSK.US,D,20050418,000000,33.3465,33.618,33.1163,33.6013,324755.99822238,0
+OSK.US,D,20050419,000000,33.5005,34.1975,33.5005,33.9595,410110.47107923,0
+OSK.US,D,20050420,000000,34.0701,34.0701,32.8786,33.0138,463512.59846216,0
+OSK.US,D,20050421,000000,33.4057,33.9507,33.3306,33.8183,580133.69632487,0
+OSK.US,D,20050422,000000,33.8096,33.8096,33.3306,33.5933,291894.08556923,0
+OSK.US,D,20050425,000000,33.5567,33.844,33.3465,33.7375,300563.33444108,0
+OSK.US,D,20050426,000000,33.6684,33.7375,33.1086,33.1086,252180.03264058,0
+OSK.US,D,20050427,000000,33.0661,33.0759,32.4076,32.9032,536541.32187147,0
+OSK.US,D,20050428,000000,32.913,33.2764,32.8212,32.9487,393906.40010693,0
+OSK.US,D,20050429,000000,33.0661,33.2201,32.4343,32.9317,416498.71183572,0
+OSK.US,D,20050502,000000,32.9317,33.7829,32.7581,33.6367,449592.57424837,0
+OSK.US,D,20050503,000000,34.3959,34.5193,31.1122,31.5575,4156103.1387036,0
+OSK.US,D,20050504,000000,32.0916,32.2931,31.988,32.2506,1767559.4684584,0
+OSK.US,D,20050505,000000,32.4076,33.4137,32.4076,32.8786,958064.93657588,0
+OSK.US,D,20050506,000000,33.0138,33.2852,32.8055,33.1006,562101.37506472,0
+OSK.US,D,20050509,000000,33.2101,33.6268,33.1836,33.5666,550466.41049049,0
+OSK.US,D,20050510,000000,33.5666,33.844,33.4224,33.6013,574432.1889175,0
+OSK.US,D,20050511,000000,33.6544,33.9161,33.3553,33.6013,710218.00904967,0
+OSK.US,D,20050512,000000,33.6941,33.8263,32.9961,33.2488,848288.88882136,0
+OSK.US,D,20050513,000000,33.3228,33.383,32.8636,33.1333,417413.34342016,0
+OSK.US,D,20050516,000000,33.0849,33.9261,32.9961,33.9261,401435.14492111,0
+OSK.US,D,20050517,000000,33.9261,34.2232,33.8263,34.1344,417641.24165549,0
+OSK.US,D,20050518,000000,34.161,35.2677,34.0366,34.6329,1248360.6958546,0
+OSK.US,D,20050519,000000,34.6595,34.932,34.6062,34.855,426314.54205151,0
+OSK.US,D,20050520,000000,34.9143,35.2193,34.7376,35.012,505959.40445264,0
+OSK.US,D,20050523,000000,34.9478,35.5363,34.8787,35.2006,390939.6715235,0
+OSK.US,D,20050524,000000,35.3112,35.3112,34.932,35.0446,187594.68562989,0
+OSK.US,D,20050525,000000,34.9478,35.012,33.8707,34.5095,505277.73550875,0
+OSK.US,D,20050526,000000,34.5095,35.0614,34.4423,35.0525,412617.35166784,0
+OSK.US,D,20050527,000000,35.1433,35.2006,34.9863,35.0693,285498.75464542,0
+OSK.US,D,20050531,000000,35.0693,35.2756,34.7553,34.9399,477893.48355182,0
+OSK.US,D,20050601,000000,35.012,35.2588,34.8787,35.0041,330003.73492118,0
+OSK.US,D,20050602,000000,34.9577,35.0258,34.6507,34.7731,386375.62953069,0
+OSK.US,D,20050603,000000,34.7889,34.8165,34.3417,34.4138,308096.13077944,0
+OSK.US,D,20050606,000000,34.3229,34.3229,33.844,33.9338,620526.37955427,0
+OSK.US,D,20050607,000000,33.9595,34.089,33.609,33.6544,754721.97644436,0
+OSK.US,D,20050608,000000,33.6941,33.9783,33.4137,33.4738,483142.23313168,0
+OSK.US,D,20050609,000000,33.5666,33.9852,33.152,33.853,373144.36442811,0
+OSK.US,D,20050610,000000,33.7917,34.9222,33.7917,34.5638,449592.57424837,0
+OSK.US,D,20050613,000000,34.4512,34.7889,34.3515,34.7217,458037.97640907,0
+OSK.US,D,20050614,000000,34.7217,34.7376,34.5095,34.6685,262680.57044342,0
+OSK.US,D,20050615,000000,34.78,34.9676,34.4512,34.698,198553.04566547,0
+OSK.US,D,20050616,000000,34.5193,34.5193,34.1975,34.2045,294628.86439316,0
+OSK.US,D,20050617,000000,34.308,34.5717,33.9852,34.4423,365149.69433283,0
+OSK.US,D,20050620,000000,34.3515,34.8264,34.2746,34.7217,391852.27734585,0
+OSK.US,D,20050621,000000,34.7217,34.8165,34.6329,34.7217,463056.8019915,0
+OSK.US,D,20050622,000000,34.8353,34.9775,34.6685,34.8353,588805.98383985,0
+OSK.US,D,20050623,000000,34.6329,34.9054,33.9428,33.9507,358074.72022722,0
+OSK.US,D,20050624,000000,33.9338,33.9428,33.3967,33.5933,368576.2709111,0
+OSK.US,D,20050627,000000,33.5666,33.5666,33.3465,33.3465,228215.26709461,0
+OSK.US,D,20050628,000000,33.389,33.6941,33.389,33.5756,483370.13136701,0
+OSK.US,D,20050629,000000,33.6367,34.5283,33.5094,34.468,506423.30397166,0
+OSK.US,D,20050630,000000,34.5283,34.6882,34.2746,34.3002,244878.17318069,0
+OSK.US,D,20050701,000000,34.2577,34.3801,33.9507,34.1057,229815.61914714,0
+OSK.US,D,20050705,000000,33.8894,34.7978,33.8183,34.5984,473780.17362444,0
+OSK.US,D,20050706,000000,34.5638,35.0693,34.5638,35.0357,422888.97835429,0
+OSK.US,D,20050707,000000,34.8165,35.2677,34.4423,35.249,390709.74752608,0
+OSK.US,D,20050708,000000,35.1828,35.5363,34.7642,35.5363,381811.58753786,0
+OSK.US,D,20050711,000000,35.6231,35.9845,35.5639,35.8858,402806.58585725,0
+OSK.US,D,20050712,000000,35.8403,35.8403,35.5017,35.5974,214522.12823511,0
+OSK.US,D,20050713,000000,35.5096,36.0861,35.5096,35.8403,212017.2734086,0
+OSK.US,D,20050714,000000,35.9154,36.6676,35.7969,36.2817,440008.69379207,0
+OSK.US,D,20050715,000000,36.105,36.3498,36.0013,36.2205,346666.64100726,0
+OSK.US,D,20050718,000000,36.2205,36.4989,35.9242,36.1849,230500.32673416,0
+OSK.US,D,20050719,000000,36.1197,36.4119,35.9578,36.3597,220917.45915892,0
+OSK.US,D,20050720,000000,36.3597,36.9649,36.2293,36.948,345294.18719007,0
+OSK.US,D,20050721,000000,36.948,37.0675,36.5887,36.8325,276375.73506501,0
+OSK.US,D,20050722,000000,36.948,37.0675,36.6766,36.958,360359.77986677,0
+OSK.US,D,20050725,000000,36.8503,36.958,36.7614,36.8503,300793.2584385,0
+OSK.US,D,20050726,000000,36.8148,37.0004,36.7614,36.8227,244425.41535317,0
+OSK.US,D,20050727,000000,36.8859,37.0675,36.7358,36.7901,405316.505089,0
+OSK.US,D,20050728,000000,36.877,37.9215,36.8503,37.5967,563928.61247153,0
+OSK.US,D,20050729,000000,37.6391,37.7873,36.9747,37.1574,878870.80624019,0
+OSK.US,D,20050801,000000,37.1129,37.1663,36.4376,36.4564,780283.04251867,0
+OSK.US,D,20050802,000000,36.7614,37.1327,35.3595,35.7969,1925032.0846641,0
+OSK.US,D,20050803,000000,35.8226,37.3489,35.7792,36.7901,942769.41990176,0
+OSK.US,D,20050804,000000,36.5423,37.2038,36.4564,36.9392,470587.57256777,0
+OSK.US,D,20050805,000000,37.0408,37.185,36.3784,36.5887,332970.46350462,0
+OSK.US,D,20050808,000000,36.5423,36.877,36.4742,36.5887,263593.17626577,0
+OSK.US,D,20050809,000000,36.4989,36.5087,35.9401,36.1751,518282.11525705,0
+OSK.US,D,20050810,000000,36.2906,37.0764,36.2906,36.8325,400977.32268837,0
+OSK.US,D,20050811,000000,36.7901,37.3489,36.7901,37.34,293263.5007433,0
+OSK.US,D,20050812,000000,37.2364,37.5236,36.9915,37.0498,288239.61075564,0
+OSK.US,D,20050815,000000,37.0498,37.1663,36.5087,36.7901,494093.50299994,0
+OSK.US,D,20050816,000000,36.7901,36.8069,36.3004,36.3854,376561.82507697,0
+OSK.US,D,20050817,000000,36.2817,36.4742,36.0605,36.3251,295771.39421294,0
+OSK.US,D,20050818,000000,36.2205,36.3695,36.0368,36.3418,206765.48518561,0
+OSK.US,D,20050819,000000,36.3854,36.6401,36.2363,36.2649,223427.37839066,0
+OSK.US,D,20050822,000000,36.1562,36.4742,35.9766,36.1938,382495.28224384,0
+OSK.US,D,20050823,000000,36.1385,36.3498,35.7535,36.0013,346666.64100726,0
+OSK.US,D,20050824,000000,35.9312,36.1197,35.6419,35.6419,382035.434249,0
+OSK.US,D,20050825,000000,35.5807,35.8858,35.403,35.4928,313801.68971099,0
+OSK.US,D,20050826,000000,35.4928,35.6675,35.012,35.4306,466937.14927834,0
+OSK.US,D,20050829,000000,35.4306,35.4829,34.8866,35.3023,441491.55164326,0
+OSK.US,D,20050830,000000,35.2677,35.319,34.3614,34.6882,407373.6664932,0
+OSK.US,D,20050831,000000,34.6151,35.1828,34.001,35.1522,571005.61233922,0
+OSK.US,D,20050901,000000,35.325,36.1474,35.325,35.9242,666284.29368379,0
+OSK.US,D,20050902,000000,35.9312,36.0605,35.6153,35.7535,249557.68361275,0
+OSK.US,D,20050906,000000,35.8137,35.9923,35.6153,35.8403,1149767.8677279,0
+OSK.US,D,20050907,000000,35.9845,36.2026,35.403,36.1385,804811.9828072,0
+OSK.US,D,20050908,000000,36.1385,36.1849,35.9312,35.9312,291436.26333649,0
+OSK.US,D,20050909,000000,36.105,36.3418,35.7535,36.3418,296800.48135557,0
+OSK.US,D,20050912,000000,36.1938,36.491,35.9578,36.0773,442177.27211134,0
+OSK.US,D,20050913,000000,36.0861,36.3597,35.869,36.0861,302735.96428454,0
+OSK.US,D,20050914,000000,36.1938,36.3498,35.8502,35.8957,243393.28956742,0
+OSK.US,D,20050915,000000,36.105,36.2906,35.7535,36.256,359100.76872673,0
+OSK.US,D,20050916,000000,36.3695,36.6144,36.1938,36.5511,330003.73492118,0
+OSK.US,D,20050919,000000,36.3854,36.5975,35.7219,35.9667,304333.27769392,0
+OSK.US,D,20050920,000000,36.1474,36.2727,35.7396,35.8403,268160.25690174,0
+OSK.US,D,20050921,000000,35.8314,36.0773,35.1433,35.1828,323274.15325223,0
+OSK.US,D,20050922,000000,35.1433,35.8137,35.1048,35.6962,744106.98308334,0
+OSK.US,D,20050923,000000,35.7219,36.3695,35.4928,36.1197,327265.91745411,0
+OSK.US,D,20050926,000000,36.719,37.6737,36.6489,37.4999,738514.86682894,0
+OSK.US,D,20050927,000000,37.7695,38.2098,37.5879,38.0163,731669.81672075,0
+OSK.US,D,20050928,000000,38.0163,38.4261,37.7873,37.9561,690821.33702069,0
+OSK.US,D,20050929,000000,37.9561,38.0577,37.5879,37.886,477549.10399623,0
+OSK.US,D,20050930,000000,37.9561,38.119,37.4417,37.8228,316424.03873881,0
+OSK.US,D,20051003,000000,37.6816,38.3737,37.6737,37.8574,416955.52118741,0
+OSK.US,D,20051004,000000,37.8228,38.3737,37.4911,37.5315,294628.86439316,0
+OSK.US,D,20051005,000000,37.5691,37.7695,36.7714,36.8227,363096.58445279,0
+OSK.US,D,20051006,000000,37.8129,38.2622,37.1327,37.3844,674270.86073071,0
+OSK.US,D,20051007,000000,37.6056,37.7458,37.2206,37.5789,383064.52139163,0
+OSK.US,D,20051010,000000,37.649,37.7281,36.8415,37.0577,425857.73269982,0
+OSK.US,D,20051011,000000,37.4644,37.9482,37.2038,37.4812,424831.68420032,0
+OSK.US,D,20051012,000000,37.2611,37.6391,36.2126,36.5423,542705.71591681,0
+OSK.US,D,20051013,000000,36.5354,37.4318,36.5354,37.1416,393336.1480781,0
+OSK.US,D,20051014,000000,37.8129,38.119,37.2038,38.119,351683.4408276,0
+OSK.US,D,20051017,000000,38.4725,38.978,37.6905,37.9028,464539.6598427,0
+OSK.US,D,20051018,000000,37.8948,37.8948,36.8227,37.2541,406000.19979497,0
+OSK.US,D,20051019,000000,37.2611,38.0163,37.0675,37.9976,345866.464981,0
+OSK.US,D,20051020,000000,37.8129,37.9482,36.958,37.0261,374850.0561094,0
+OSK.US,D,20051021,000000,37.0675,37.6391,36.9293,37.5967,280141.62679367,0
+OSK.US,D,20051024,000000,37.6135,38.271,37.3933,38.119,256976.02439292,0
+OSK.US,D,20051025,000000,37.8129,38.5524,37.2798,37.7962,348492.86553301,0
+OSK.US,D,20051026,000000,37.7962,37.9906,37.0181,37.1228,435782.95406858,0
+OSK.US,D,20051027,000000,37.0675,37.2877,36.4742,36.6676,281057.27125916,0
+OSK.US,D,20051028,000000,36.5087,37.6737,36.5087,37.5236,423346.80058704,0
+OSK.US,D,20051031,000000,37.5236,38.4082,37.2443,38.1772,369261.99137918,0
+OSK.US,D,20051101,000000,37.7281,38.1012,35.9312,36.3695,1344781.907019,0
+OSK.US,D,20051102,000000,36.3251,37.4555,36.3251,37.422,484852.9892182,0
+OSK.US,D,20051103,000000,37.5069,37.8574,37.4032,37.6648,569290.80472851,0
+OSK.US,D,20051104,000000,37.7281,38.1012,37.5967,37.9304,455979.80212381,0
+OSK.US,D,20051107,000000,37.9028,38.2098,37.7281,37.9383,377244.5069019,0
+OSK.US,D,20051108,000000,37.9383,37.9383,37.4911,37.6816,442630.02993885,0
+OSK.US,D,20051109,000000,37.6816,37.7873,37.5236,37.6816,510527.49796965,0
+OSK.US,D,20051110,000000,37.6816,37.6816,36.8938,37.6816,359327.654081,0
+OSK.US,D,20051111,000000,37.7281,38.2977,37.5236,38.2977,250471.30231616,0
+OSK.US,D,20051114,000000,38.271,38.4546,37.9304,38.4082,234838.49625375,0
+OSK.US,D,20051115,000000,38.4082,38.4082,37.9028,38.1101,176523.89579822,0
+OSK.US,D,20051116,000000,38.1674,38.4883,38.0577,38.1674,273294.55092339,0
+OSK.US,D,20051117,000000,38.2158,38.3825,37.8574,38.119,299995.10817433,0
+OSK.US,D,20051118,000000,38.119,38.4725,37.9482,38.4725,286645.33598938,0
+OSK.US,D,20051121,000000,38.2523,38.7677,38.2158,38.7607,292804.66562949,0
+OSK.US,D,20051122,000000,38.5711,39.2168,38.4725,39.207,363897.7733601,0
+OSK.US,D,20051123,000000,39.207,39.4233,38.9602,39.0688,245337.00829449,0
+OSK.US,D,20051125,000000,38.9937,39.1813,38.9118,39.1052,50322.969003395,0
+OSK.US,D,20051128,000000,39.0224,39.2711,38.7765,38.7953,299880.65261615,0
+OSK.US,D,20051129,000000,38.8505,39.1893,38.6906,38.9523,200490.68710627,0
+OSK.US,D,20051130,000000,38.9206,39.3749,38.8051,39.3749,282878.43137969,0
+OSK.US,D,20051201,000000,39.4083,39.4804,39.1399,39.433,233239.15708227,0
+OSK.US,D,20051202,000000,39.433,39.6967,39.1299,39.6967,200260.76310885,0
+OSK.US,D,20051205,000000,39.6967,39.6967,38.9848,39.2938,203802.80812637,0
+OSK.US,D,20051206,000000,39.0688,39.4528,39.0688,39.0875,215896.6078144,0
+OSK.US,D,20051207,000000,39.2168,39.5862,38.968,39.3028,310149.24065946,0
+OSK.US,D,20051208,000000,39.1201,40.1113,39.0134,39.5081,252981.22154788,0
+OSK.US,D,20051209,000000,39.433,40.1784,39.433,39.9681,237803.19907509,0
+OSK.US,D,20051212,000000,40.1874,40.4618,39.8911,40.0492,221144.34451319,0
+OSK.US,D,20051213,000000,39.8753,40.1113,39.7055,40.0145,275804.47015512,0
+OSK.US,D,20051214,000000,40.0956,40.13,39.8753,40.0669,154275.96362504,0
+OSK.US,D,20051215,000000,40.0956,40.4618,40.0048,40.214,188966.12656604,0
+OSK.US,D,20051216,000000,40.373,40.3987,39.3402,39.5407,357502.44243628,0
+OSK.US,D,20051219,000000,39.5407,39.67,38.4962,38.7607,250924.06014367,0
+OSK.US,D,20051220,000000,38.7607,39.0588,38.1772,38.6739,133855.26885867,0
+OSK.US,D,20051221,000000,38.5623,39.1201,38.4261,38.6639,290179.27795853,0
+OSK.US,D,20051222,000000,38.7528,39.0411,38.6324,38.6818,240429.59962711,0
+OSK.US,D,20051223,000000,38.7232,38.9523,38.7143,38.8772,144806.53872693,0
+OSK.US,D,20051227,000000,39.433,39.4528,38.6571,39.0322,459290.91026285,0
+OSK.US,D,20051228,000000,39.1733,39.4804,38.8772,39.2711,225938.31050344,0
+OSK.US,D,20051229,000000,39.3126,39.6867,39.2168,39.5081,174359.36900313,0
+OSK.US,D,20051230,000000,39.4528,39.6029,38.8959,39.0776,217948.70481338,0
+OSK.US,D,20060103,000000,39.197,39.2938,38.8674,39.2168,470927.90059918,0
+OSK.US,D,20060104,000000,39.2168,40.2614,39.0134,40.2614,547380.16194363,0
+OSK.US,D,20060105,000000,40.2614,40.5309,40.0669,40.4331,420150.14800618,0
+OSK.US,D,20060106,000000,40.5211,40.7936,40.3127,40.6534,327723.73968686,0
+OSK.US,D,20060109,000000,40.8557,41.7689,40.8034,41.4165,458948.55646933,0
+OSK.US,D,20060110,000000,41.4165,41.9605,41.1351,41.6969,312201.33765846,0
+OSK.US,D,20060111,000000,41.7048,42.0207,41.3997,42.0207,291319.78201621,0
+OSK.US,D,20060112,000000,42.0286,42.3624,41.531,41.7956,294400.96615783,0
+OSK.US,D,20060113,000000,41.7759,42.1264,41.6969,41.9338,238147.5786307,0
+OSK.US,D,20060117,000000,42.0633,42.072,41.145,41.5577,282191.69803057,0
+OSK.US,D,20060118,000000,41.4481,42.2566,41.2773,41.7759,266442.41064789,0
+OSK.US,D,20060119,000000,41.8036,42.2379,41.69,42.1521,180973.48223284,0
+OSK.US,D,20060120,000000,42.2172,42.3277,41.5409,41.6347,220116.27025161,0
+OSK.US,D,20060123,000000,41.6614,41.7118,40.3483,41.2408,430535.21736978,0
+OSK.US,D,20060124,000000,41.2773,41.6801,40.8557,41.1193,456896.45947035,0
+OSK.US,D,20060125,000000,41.1351,41.8263,41.0552,41.6258,231414.95831861,0
+OSK.US,D,20060126,000000,41.844,42.2252,41.2773,42.2172,258455.84360097,0
+OSK.US,D,20060127,000000,42.3277,43.3181,42.2566,42.9172,389115.47275984,0
+OSK.US,D,20060130,000000,42.9252,43.4049,42.784,43.2046,395846.06730983,0
+OSK.US,D,20060131,000000,43.2046,43.4049,43.0199,43.2123,359558.59095947,0
+OSK.US,D,20060201,000000,43.1956,43.4414,42.5884,42.6782,470129.75033501,0
+OSK.US,D,20060202,000000,44.7368,48.3393,44.6953,48.0688,2023049.5963568,0
+OSK.US,D,20060203,000000,47.7647,48.0856,46.113,47.7727,1158097.8014494,0
+OSK.US,D,20060206,000000,47.8585,48.6553,47.8486,48.2959,709991.12369538,0
+OSK.US,D,20060207,000000,48.4628,48.5852,47.3304,47.6453,501281.91978268,0
+OSK.US,D,20060208,000000,48.4628,48.5852,47.1408,47.3057,631711.62494413,0
+OSK.US,D,20060209,000000,47.4814,47.7351,47.279,47.3304,316081.6849453,0
+OSK.US,D,20060210,000000,47.2425,47.7647,46.8407,47.7647,332742.56526929,0
+OSK.US,D,20060213,000000,47.8486,47.9099,46.6748,46.8683,317339.68320431,0
+OSK.US,D,20060214,000000,46.7883,48.2001,46.7883,48.1537,322476.00298806,0
+OSK.US,D,20060215,000000,48.1903,48.21,47.8072,48.1172,251727.27481307,0
+OSK.US,D,20060216,000000,48.137,48.6553,47.981,48.6197,366294.24991469,0
+OSK.US,D,20060217,000000,48.5506,49.293,48.5072,48.7757,225135.09583403,0
+OSK.US,D,20060221,000000,49.3374,49.3661,48.9021,49.1391,323046.2550169,0
+OSK.US,D,20060222,000000,49.5587,49.7768,49.0038,49.0216,461118.14766965,0
+OSK.US,D,20060223,000000,49.0314,49.2486,48.8577,49.1114,297141.82226804,0
+OSK.US,D,20060224,000000,49.1213,49.7768,48.9959,49.6889,338903.92067149,0
+OSK.US,D,20060227,000000,49.9546,50.6871,49.5497,50.0384,543162.52526851,0
+OSK.US,D,20060228,000000,50.0384,50.3001,49.4352,49.7166,569407.2860488,0
+OSK.US,D,20060301,000000,49.9546,49.9546,49.4352,49.9082,461919.33657695,0
+OSK.US,D,20060302,000000,49.9082,50.2073,49.6702,50.1727,594850.85792177,0
+OSK.US,D,20060303,000000,49.9546,50.2171,49.4442,49.4442,331257.681656,0
+OSK.US,D,20060306,000000,49.5824,50.0819,49.2783,49.4165,371885.35328805,0
+OSK.US,D,20060307,000000,49.4165,49.6168,49.1213,49.5587,335937.19208805,0
+OSK.US,D,20060308,000000,49.4707,49.5497,48.5319,49.2683,245221.53985526,0
+OSK.US,D,20060309,000000,49.3374,50.0039,49.2002,49.4974,275914.87418914,0
+OSK.US,D,20060310,000000,49.5153,50.8549,49.5153,50.4966,281165.64953107,0
+OSK.US,D,20060313,000000,50.8283,50.8806,49.917,50.3188,474010.09762185,0
+OSK.US,D,20060314,000000,50.3278,50.695,50.226,50.5232,293604.84165575,0
+OSK.US,D,20060315,000000,50.54,50.5735,50.0819,50.4265,306385.3746929,0
+OSK.US,D,20060316,000000,50.5232,51.704,50.4887,50.923,351573.0367936,0
+OSK.US,D,20060317,000000,50.931,51.2667,50.8717,51.2222,275804.47015512,0
+OSK.US,D,20060320,000000,51.3121,52.3833,51.2755,52.0455,306385.3746929,0
+OSK.US,D,20060321,000000,52.0999,53.096,52.0742,52.6697,470816.48368413,0
+OSK.US,D,20060322,000000,53.0536,53.3784,52.0643,53.096,449592.57424837,0
+OSK.US,D,20060323,000000,53.0182,53.0626,52.0121,52.8335,326239.86895462,0
+OSK.US,D,20060324,000000,52.871,54.2907,52.8523,53.559,603298.28584457,0
+OSK.US,D,20060327,000000,53.807,53.9332,53.5779,53.721,299880.65261615,0
+OSK.US,D,20060328,000000,53.5433,54.1841,53.3517,53.5867,294174.08080355,0
+OSK.US,D,20060329,000000,53.6795,54.4635,53.5286,54.4368,285047.00969896,0
+OSK.US,D,20060330,000000,54.579,54.7448,53.9777,54.3321,245908.27320437,0
+OSK.US,D,20060331,000000,54.5967,54.6491,53.8167,54.5464,278654.71741829,0
+OSK.US,D,20060403,000000,54.5543,55.2957,54.4921,54.886,479489.78408017,0
+OSK.US,D,20060404,000000,55.1684,55.5504,54.5878,55.506,314142.0177424,0
+OSK.US,D,20060405,000000,55.5426,55.9196,55.1842,55.894,211447.02137976,0
+OSK.US,D,20060406,000000,55.822,55.894,53.7703,54.7073,448332.55022727,0
+OSK.US,D,20060407,000000,54.9038,55.3135,53.6431,53.7456,280368.51214795,0
+OSK.US,D,20060410,000000,54.1574,54.9117,53.7615,53.9679,269413.19075551,0
+OSK.US,D,20060411,000000,53.9846,54.0419,52.2529,53.4595,418669.31591707,0
+OSK.US,D,20060412,000000,54.2473,54.6145,53.7032,54.2729,428027.32390014,0
+OSK.US,D,20060413,000000,54.3321,54.4635,53.9422,54.3243,408171.81675737,0
+OSK.US,D,20060417,000000,54.2818,54.2907,53.105,53.2906,451537.30585649,0
+OSK.US,D,20060418,000000,53.2906,53.8504,52.7989,53.5957,511892.86161952,0
+OSK.US,D,20060419,000000,53.6885,55.043,53.6885,54.4635,426426.97184761,0
+OSK.US,D,20060420,000000,54.5967,55.1161,53.8771,54.1061,548638.16020263,0
+OSK.US,D,20060421,000000,54.1574,54.9452,53.6144,54.8949,6106805.680595,0
+OSK.US,D,20060424,000000,55.6314,55.7785,54.9877,55.5594,870085.07604806,0
+OSK.US,D,20060425,000000,55.8674,56.5278,55.6482,56.3492,823415.56897722,0
+OSK.US,D,20060426,000000,56.5278,57.5664,56.3916,57.4085,511783.47046656,0
+OSK.US,D,20060427,000000,57.4164,57.4806,55.7103,55.9039,746163.13160652,0
+OSK.US,D,20060428,000000,55.6828,55.737,53.3597,53.6331,1221999.4537541,0
+OSK.US,D,20060501,000000,53.6885,54.3321,52.6784,52.6784,1303136.2899359,0
+OSK.US,D,20060502,000000,52.6874,52.8433,47.1832,48.1449,5114051.5939591,0
+OSK.US,D,20060503,000000,48.6374,49.7857,48.287,48.594,1497347.1145576,0
+OSK.US,D,20060504,000000,48.594,48.8133,47.7647,47.9414,1091458.3316776,0
+OSK.US,D,20060505,000000,47.7727,48.7599,47.5594,47.7993,975071.20933653,0
+OSK.US,D,20060508,000000,48.0264,48.0856,46.5001,46.8495,1101725.9068399,0
+OSK.US,D,20060509,000000,46.8594,47.2701,46.5276,46.8327,941406.08201399,0
+OSK.US,D,20060510,000000,46.6234,46.7794,45.3854,45.7793,1307355.9523731,0
+OSK.US,D,20060511,000000,45.9985,46.5967,44.7298,45.185,1515719.7638491,0
+OSK.US,D,20060512,000000,45.0112,45.3262,44.2125,44.9135,983281.62309458,0
+OSK.US,D,20060515,000000,44.4317,45.2185,44.4317,45.0783,1453985.6769826,0
+OSK.US,D,20060516,000000,45.2185,46.4458,45.2185,46.2472,1294119.6228653,0
+OSK.US,D,20060517,000000,46.1574,46.5692,45.1751,45.6352,1284301.7668874,0
+OSK.US,D,20060518,000000,45.5996,46.2207,45.572,45.8228,979058.92201423,0
+OSK.US,D,20060519,000000,45.9985,46.1851,44.7802,45.2097,727903.9249921,0
+OSK.US,D,20060522,000000,44.9135,44.9135,43.1789,44.3586,917214.43111374,0
+OSK.US,D,20060523,000000,44.7131,46.0074,44.6854,45.572,1174757.6688923,0
+OSK.US,D,20060524,000000,45.5641,45.726,44.1404,45.2274,645746.10471611,0
+OSK.US,D,20060525,000000,45.3755,45.9156,44.948,45.7527,565756.86275937,0
+OSK.US,D,20060526,000000,45.9244,46.7064,45.3084,46.1574,467509.42706928,0
+OSK.US,D,20060530,000000,46.3599,46.5188,45.2551,45.7092,856620.84830493,0
+OSK.US,D,20060531,000000,45.9244,46.579,45.42,46.3173,2665826.9467274,0
+OSK.US,D,20060601,000000,46.5455,47.6986,46.0074,47.6986,943913.97548363,0
+OSK.US,D,20060602,000000,48.3729,48.6374,46.7162,47.3214,743311.87146231,0
+OSK.US,D,20060605,000000,47.3214,47.3304,45.7348,45.9324,468990.25915838,0
+OSK.US,D,20060606,000000,46.1297,46.2699,44.9135,45.4821,658186.30972183,0
+OSK.US,D,20060607,000000,45.3953,46.1297,44.9569,45.0023,418441.41768175,0
+OSK.US,D,20060608,000000,45.0023,45.0339,43.5708,44.3863,817026.31533969,0
+OSK.US,D,20060609,000000,44.3863,44.8355,44.2125,44.3419,541334.27498065,0
+OSK.US,D,20060612,000000,44.3241,44.4584,43.3882,43.468,420150.14800618,0
+OSK.US,D,20060613,000000,43.3091,43.3792,41.9862,42.4442,1083698.649985,0
+OSK.US,D,20060614,000000,42.2379,43.1512,42.1975,42.6161,851027.71916947,0
+OSK.US,D,20060615,000000,42.7216,43.9765,42.3277,43.8442,680891.0512467,0
+OSK.US,D,20060616,000000,44.0111,44.2125,43.3358,43.4917,465339.83586896,0
+OSK.US,D,20060619,000000,43.6429,43.705,42.7216,42.8885,383976.11433295,0
+OSK.US,D,20060620,000000,43.012,43.4593,42.7316,43.0277,264618.21188421,0
+OSK.US,D,20060621,000000,43.1512,44.484,42.8087,43.9854,286757.76578548,0
+OSK.US,D,20060622,000000,43.8165,43.8165,42.6695,42.8087,535173.9324595,0
+OSK.US,D,20060623,000000,42.8087,43.5274,42.2636,43.0731,402349.77650555,0
+OSK.US,D,20060626,000000,43.1512,43.3615,42.4355,42.5984,631369.27115061,0
+OSK.US,D,20060627,000000,42.5046,42.6782,41.4481,41.69,677125.15951805,0
+OSK.US,D,20060628,000000,41.7048,41.7502,40.5773,41.2032,677353.05775338,0
+OSK.US,D,20060629,000000,41.3632,41.8697,41.145,41.7956,800367.46077779,0
+OSK.US,D,20060630,000000,41.8994,42.1609,41.3306,41.6436,1034863.603238,0
+OSK.US,D,20060703,000000,41.6436,41.6436,40.7846,40.8636,511210.17979457,0
+OSK.US,D,20060705,000000,40.8557,41.2941,39.6611,41.2032,1343755.8585196,0
+OSK.US,D,20060706,000000,41.0502,41.1776,40.0245,40.1537,928285.22094541,0
+OSK.US,D,20060707,000000,39.9327,40.1113,39.5171,39.7974,727330.63432012,0
+OSK.US,D,20060710,000000,40.2238,40.5586,39.9771,40.0956,504933.35595314,0
+OSK.US,D,20060711,000000,39.8753,40.1696,39.6513,40.0768,725282.58884531,0
+OSK.US,D,20060712,000000,40.1459,40.4697,39.6867,39.9148,626460.84960218,0
+OSK.US,D,20060713,000000,39.8753,39.9859,38.6739,38.8674,614937.30194299,0
+OSK.US,D,20060714,000000,38.5623,38.7765,38.2345,38.4883,471502.20415221,0
+OSK.US,D,20060717,000000,38.3401,39.0411,38.2433,38.6324,532204.16523293,0
+OSK.US,D,20060718,000000,38.6225,39.1733,38.5771,38.8674,694243.86207478,0
+OSK.US,D,20060719,000000,38.586,40.0048,38.586,39.3827,605579.29395994,0
+OSK.US,D,20060720,000000,39.5595,39.6967,38.2256,38.2345,493065.42873835,0
+OSK.US,D,20060721,000000,38.4261,38.4813,37.8297,37.9561,746963.30763277,0
+OSK.US,D,20060724,000000,37.9906,38.6127,37.7191,37.9482,569063.91937424,0
+OSK.US,D,20060725,000000,38.119,38.3825,37.6816,37.8574,1043760.7503452,0
+OSK.US,D,20060726,000000,37.8574,38.2098,37.3677,37.8129,559596.52023822,0
+OSK.US,D,20060727,000000,37.9976,38.4458,37.6313,37.7379,531638.97760932,0
+OSK.US,D,20060728,000000,37.9482,38.119,37.7004,37.9215,501511.8437801,0
+OSK.US,D,20060731,000000,38.035,38.3401,37.4812,37.5789,722086.9491455,0
+OSK.US,D,20060801,000000,38.9937,41.2131,38.7677,40.6534,2954416.0014439,0
+OSK.US,D,20060802,000000,40.3987,42.3544,40.3127,41.7857,1391796.8065266,0
+OSK.US,D,20060803,000000,41.7315,43.0199,41.6347,42.8431,699379.16897749,0
+OSK.US,D,20060804,000000,43.2914,43.8068,42.768,43.2747,667542.29194279,0
+OSK.US,D,20060807,000000,43.3535,43.5975,42.7937,43.2914,529808.70155937,0
+OSK.US,D,20060808,000000,43.3792,43.7227,42.784,42.9646,482454.48690151,0
+OSK.US,D,20060809,000000,43.1876,43.477,42.1806,42.2636,387862.53890607,0
+OSK.US,D,20060810,000000,41.9862,43.3002,41.5577,43.0199,497750.00357563,0
+OSK.US,D,20060811,000000,42.9576,43.6971,42.5884,42.9172,518858.44457216,0
+OSK.US,D,20060814,000000,43.004,43.6971,42.8244,43.0377,503110.17007053,0
+OSK.US,D,20060815,000000,43.477,44.0022,43.2123,43.6883,432473.87169164,0
+OSK.US,D,20060816,000000,43.9045,44.7901,43.7227,44.7051,388428.73941071,0
+OSK.US,D,20060817,000000,44.7368,45.3084,44.3586,44.4129,373144.36442811,0
+OSK.US,D,20060818,000000,44.4228,44.6133,43.7287,44.1069,590285.80304791,0
+OSK.US,D,20060821,000000,44.1069,44.2491,43.4868,43.8165,476976.82620529,0
+OSK.US,D,20060822,000000,43.7287,44.4909,43.5975,44.2037,307184.53783813,0
+OSK.US,D,20060823,000000,44.1404,44.6499,43.3703,43.6072,273178.06960312,0
+OSK.US,D,20060824,000000,43.8886,44.0625,43.3258,43.3792,284702.63014335,0
+OSK.US,D,20060825,000000,43.3792,43.6349,42.8531,43.2647,206425.15715419,0
+OSK.US,D,20060828,000000,43.2914,44.0278,43.2747,43.9223,297141.82226804,0
+OSK.US,D,20060829,000000,43.9321,45.0428,43.705,45.0428,447652.90704547,0
+OSK.US,D,20060830,000000,45.2728,45.4022,44.4317,44.7614,268498.55917107,0
+OSK.US,D,20060831,000000,44.8523,45.3518,44.6311,45.3084,256859.54307263,0
+OSK.US,D,20060901,000000,45.572,45.8879,45.106,45.6677,386375.62953069,0
+OSK.US,D,20060905,000000,45.7704,46.2888,45.3607,45.8326,473557.33979434,0
+OSK.US,D,20060906,000000,45.7003,45.7003,43.7889,44.0625,690363.51478794,0
+OSK.US,D,20060907,000000,43.7633,43.7633,42.5884,42.8017,591887.16798147,0
+OSK.US,D,20060908,000000,42.9172,43.3258,42.6348,42.9943,486336.85995044,0
+OSK.US,D,20060911,000000,43.004,43.1689,42.4355,42.7593,321903.72519713,0
+OSK.US,D,20060912,000000,42.7513,44.1069,42.7513,43.9924,353741.61511287,0
+OSK.US,D,20060913,000000,43.9045,45.0112,43.8532,44.9569,432592.378774,0
+OSK.US,D,20060914,000000,44.9569,45.1929,44.0703,44.2895,260286.11965091,0
+OSK.US,D,20060915,000000,44.5097,44.8947,43.9223,43.9924,450621.661391,0
+OSK.US,D,20060918,000000,44.0022,44.3863,43.5017,43.7978,274089.66254442,0
+OSK.US,D,20060919,000000,43.7801,43.862,42.9843,43.248,411024.08978263,0
+OSK.US,D,20060920,000000,43.2914,43.5531,43.0199,43.1422,401893.9800349,0
+OSK.US,D,20060921,000000,43.4226,43.9854,43.0199,43.4139,287671.38448888,0
+OSK.US,D,20060922,000000,43.2311,43.4414,42.7216,43.0277,247733.48484909,0
+OSK.US,D,20060925,000000,43.0377,43.4326,42.5717,43.2213,358074.72022722,0
+OSK.US,D,20060926,000000,43.2577,43.9854,43.0277,43.6793,333427.27285632,0
+OSK.US,D,20060927,000000,43.4226,43.7287,43.0377,43.0909,497061.24446442,0
+OSK.US,D,20060928,000000,43.1068,43.8532,43.012,43.713,1051295.5724456,0
+OSK.US,D,20060929,000000,43.5708,44.8523,43.5531,44.2322,850684.35249492,0
+OSK.US,D,20061002,000000,44.5551,45.3084,44.2816,45.2274,542478.83056252,0
+OSK.US,D,20061003,000000,45.5246,45.8692,44.8621,45.7171,561650.6429993,0
+OSK.US,D,20061004,000000,45.804,46.8051,45.726,46.7972,736689.65518422,0
+OSK.US,D,20061005,000000,46.8051,47.8398,46.8051,47.7993,487704.24936241,0
+OSK.US,D,20061006,000000,47.5337,47.5871,46.342,46.6324,386143.67977116,0
+OSK.US,D,20061009,000000,46.7706,47.3846,46.2986,47.357,176644.42864268,0
+OSK.US,D,20061010,000000,47.3668,47.8229,47.1753,47.4479,264848.13588164,0
+OSK.US,D,20061011,000000,47.2266,47.6275,47.051,47.4113,163404.04761069,0
+OSK.US,D,20061012,000000,47.745,48.4904,47.6799,48.3463,270096.8854615,0
+OSK.US,D,20061013,000000,48.5506,48.6731,48.2178,48.6731,305473.7817516,0
+OSK.US,D,20061016,000000,47.1408,47.1408,43.8245,45.9985,4467733.2114522,0
+OSK.US,D,20061017,000000,45.7003,46.1753,45.2551,45.3953,1224851.7267794,0
+OSK.US,D,20061018,000000,45.572,45.648,44.9135,44.9569,988075.58908482,0
+OSK.US,D,20061019,000000,44.9569,45.6352,44.9135,45.4979,636047.76870162,0
+OSK.US,D,20061020,000000,45.491,45.4979,43.6526,43.6526,1510353.5200679,0
+OSK.US,D,20061023,000000,43.3448,44.3507,42.9419,44.0979,654988.64425993,0
+OSK.US,D,20061024,000000,43.8789,43.9924,43.5796,43.7978,641521.37787366,0
+OSK.US,D,20061025,000000,43.8886,43.9321,43.1235,43.7287,757804.17346704,0
+OSK.US,D,20061026,000000,44.0456,45.1593,44.0456,44.4909,668572.39196648,0
+OSK.US,D,20061027,000000,44.5462,44.6677,43.6162,43.7227,462830.92951827,0
+OSK.US,D,20061030,000000,43.7721,43.8719,43.3448,43.6971,545557.98894206,0
+OSK.US,D,20061031,000000,41.1351,41.1351,38.6966,39.6206,4265988.577611,0
+OSK.US,D,20061101,000000,41.0156,41.4324,39.8753,39.9859,2355795.2002693,0
+OSK.US,D,20061102,000000,39.8813,39.8911,39.4627,39.5171,1540819.9690476,0
+OSK.US,D,20061103,000000,39.6029,39.7786,38.6038,38.8229,1305755.6003206,0
+OSK.US,D,20061106,000000,38.9523,39.0036,38.2098,38.6639,1132083.9775476,0
+OSK.US,D,20061107,000000,38.7232,39.6867,38.5938,39.443,1521767.6765741,0
+OSK.US,D,20061108,000000,39.3304,39.4804,38.8862,39.1733,785527.74057433,0
+OSK.US,D,20061109,000000,38.9937,39.1112,38.3994,38.5623,1928340.1541601,0
+OSK.US,D,20061110,000000,38.586,39.0875,38.3234,39.0688,1556680.6733453,0
+OSK.US,D,20061113,000000,39.0688,39.3482,38.6639,39.0036,588232.69316787,0
+OSK.US,D,20061114,000000,38.9365,40.13,38.8407,40.0412,1034630.6405975,0
+OSK.US,D,20061115,000000,39.9681,41.1776,39.9681,40.6978,919838.80590366,0
+OSK.US,D,20061116,000000,41.0996,41.2862,40.916,41.2773,955782.91557947,0
+OSK.US,D,20061117,000000,41.3306,41.994,41.2862,41.994,1233415.6360224,0
+OSK.US,D,20061120,000000,42.0633,42.2903,41.4481,41.6258,751754.23497988,0
+OSK.US,D,20061121,000000,41.6347,42.0207,41.5034,41.9772,663432.02065855,0
+OSK.US,D,20061122,000000,42.0633,42.3881,41.844,42.2073,542478.83056252,0
+OSK.US,D,20061124,000000,42.1184,42.1184,41.69,41.9605,184743.42548568,0
+OSK.US,D,20061127,000000,41.9605,42.1264,41.5132,41.6515,700746.55838946,0
+OSK.US,D,20061128,000000,41.4481,41.6258,41.2329,41.3632,810181.26523152,0
+OSK.US,D,20061129,000000,41.4579,42.0019,41.3464,41.9695,1064074.0797207,0
+OSK.US,D,20061130,000000,41.8193,42.1806,41.5489,42.072,622240.17428392,0
+OSK.US,D,20061201,000000,42.3781,42.5884,41.7592,42.2903,537116.63830554,0
+OSK.US,D,20061204,000000,42.3781,42.8985,42.072,42.8531,396874.14157142,0
+OSK.US,D,20061205,000000,42.9576,43.4917,42.7937,43.4226,800138.54966143,0
+OSK.US,D,20061206,000000,43.4226,44.1592,43.3535,43.6429,854453.2828667,0
+OSK.US,D,20061207,000000,44.9569,45.2017,43.9123,44.1306,991727.02525529,0
+OSK.US,D,20061208,000000,44.1937,44.8621,43.9597,44.0535,756319.28985374,0
+OSK.US,D,20061211,000000,44.3319,44.3419,43.5371,43.7978,707597.68578392,0
+OSK.US,D,20061212,000000,43.6793,43.862,42.5884,42.8244,890510.83521966,0
+OSK.US,D,20061213,000000,42.9498,43.3703,42.5193,42.7513,558682.90153481,0
+OSK.US,D,20061214,000000,42.8885,43.2046,42.6071,42.7316,630456.66532826,0
+OSK.US,D,20061215,000000,42.9419,42.9419,42.2566,42.2566,801390.47063415,0
+OSK.US,D,20061218,000000,42.4689,42.6525,42.2636,42.3711,544305.05508828,0
+OSK.US,D,20061219,000000,42.2991,42.308,41.4678,42.0119,729844.60507604,0
+OSK.US,D,20061220,000000,41.9772,42.4946,41.844,42.1885,790320.69368352,0
+OSK.US,D,20061221,000000,42.2813,42.3367,41.4244,41.7759,751754.23497988,0
+OSK.US,D,20061222,000000,41.9091,42.1521,41.6436,41.9428,1091686.229913,0
+OSK.US,D,20061226,000000,41.9428,42.0633,41.7759,41.9269,343126.62175184,0
+OSK.US,D,20061227,000000,42.0633,42.7593,42.0464,42.7216,1095566.5771997,0
+OSK.US,D,20061228,000000,42.7316,42.8087,42.2469,42.2903,561996.03543595,0
+OSK.US,D,20061229,000000,42.318,42.5884,42.2566,42.4355,555029.43960226,0
+OSK.US,D,20070103,000000,42.8531,43.6793,41.8263,42.6161,1154790.7448346,0
+OSK.US,D,20070104,000000,42.6161,42.9252,42.0207,42.2319,620303.54572416,0
+OSK.US,D,20070105,000000,42.1885,42.1885,41.381,41.4165,631140.36003424,0
+OSK.US,D,20070108,000000,41.5666,41.8894,41.1193,41.2862,748448.19124606,0
+OSK.US,D,20070109,000000,41.3563,41.6969,41.2685,41.5409,677924.32266326,0
+OSK.US,D,20070110,000000,41.4165,42.0386,41.2941,41.9516,707597.68578392,0
+OSK.US,D,20070111,000000,42.0386,43.239,41.9605,43.2046,893020.7544514,0
+OSK.US,D,20070112,000000,43.2046,43.862,43.0564,43.5975,851369.06008195,0
+OSK.US,D,20070116,000000,43.8068,44.0703,43.4593,43.6971,583445.81734495,0
+OSK.US,D,20070117,000000,43.477,43.9687,43.4226,43.7889,468759.32227992,0
+OSK.US,D,20070118,000000,44.019,44.4129,43.7721,44.1069,512805.46744188,0
+OSK.US,D,20070119,000000,44.1069,44.5462,43.9765,44.4584,429625.65019057,0
+OSK.US,D,20070122,000000,44.4751,44.4751,43.3448,43.5274,341759.23233988,0
+OSK.US,D,20070123,000000,43.5975,44.4909,43.5371,44.2589,419467.46618125,0
+OSK.US,D,20070124,000000,44.3863,44.5817,44.3586,44.5639,335483.42137949,0
+OSK.US,D,20070125,000000,44.4584,44.6035,44.0535,44.5551,610372.24706914,0
+OSK.US,D,20070126,000000,44.5639,44.9747,44.1216,44.9135,578990.15362405,0
+OSK.US,D,20070129,000000,44.9135,45.7348,44.9135,45.6075,768070.73574827,0
+OSK.US,D,20070130,000000,45.5444,45.9985,45.4555,45.9403,668231.051054,0
+OSK.US,D,20070131,000000,45.7872,46.2986,45.42,46.2699,799797.20874896,0
+OSK.US,D,20070201,000000,46.2295,47.7548,46.0943,46.9147,1266962.2562626,0
+OSK.US,D,20070202,000000,46.113,46.7883,44.5185,46.5879,2071435.9368005,0
+OSK.US,D,20070205,000000,46.4458,46.9305,46.1486,46.5967,1433331.0066947,0
+OSK.US,D,20070206,000000,46.0074,47.042,45.9324,46.7972,1382436.7727814,0
+OSK.US,D,20070207,000000,47.1042,47.2188,46.6748,47.2,733382.59856936,0
+OSK.US,D,20070208,000000,47.1141,47.1141,46.6491,46.815,569178.37493242,0
+OSK.US,D,20070209,000000,46.9522,47.2,46.0331,46.2888,653278.90105445,0
+OSK.US,D,20070212,000000,46.2799,46.6491,46.0152,46.6234,715941.79984003,0
+OSK.US,D,20070213,000000,46.5879,46.969,46.3924,46.9364,797269.05765839,0
+OSK.US,D,20070214,000000,46.9433,48.2278,46.8594,48.2278,1534586.699091,0
+OSK.US,D,20070215,000000,48.2278,49.5764,47.8229,49.4352,1970446.6321192,0
+OSK.US,D,20070216,000000,49.2486,50.4788,49.1391,49.2783,1784789.5879301,0
+OSK.US,D,20070220,000000,49.1538,49.1638,47.9987,49.0216,742966.47902566,0
+OSK.US,D,20070221,000000,48.987,49.4974,48.4538,49.4263,688538.30314325,0
+OSK.US,D,20070222,000000,49.4352,49.4619,48.2702,48.5239,599876.77367153,0
+OSK.US,D,20070223,000000,49.0837,49.68,48.7599,49.68,1029271.4869837,0
+OSK.US,D,20070226,000000,49.4619,50.1984,48.3817,48.8043,916448.69304304,0
+OSK.US,D,20070227,000000,48.0175,48.0362,45.648,46.7883,969134.71352651,0
+OSK.US,D,20070228,000000,46.8771,47.3214,46.1209,47.0144,1044677.4076917,0
+OSK.US,D,20070301,000000,46.4724,46.8771,45.106,46.4635,1018075.0999023,0
+OSK.US,D,20070302,000000,46.4003,46.4003,45.1751,45.1929,821819.26844889,0
+OSK.US,D,20070305,000000,44.5639,45.1336,43.9765,44.4652,841672.74982955,0
+OSK.US,D,20070306,000000,44.8266,45.0596,44.2589,44.7298,976205.63610794,0
+OSK.US,D,20070307,000000,44.6035,45.4377,44.3241,45.1672,746846.82631249,0
+OSK.US,D,20070308,000000,45.6846,46.4082,45.572,45.6904,840763.18265034,0
+OSK.US,D,20070309,000000,46.0578,46.0676,45.3518,45.5641,640044.59730873,0
+OSK.US,D,20070312,000000,45.572,45.7448,44.9934,45.2373,388997.97855852,0
+OSK.US,D,20070313,000000,44.9658,45.0685,43.8344,43.9854,708392.79740495,0
+OSK.US,D,20070314,000000,43.9223,44.3586,43.2213,43.6971,783702.52892962,0
+OSK.US,D,20070315,000000,43.7377,44.3586,43.6971,44.2401,666171.8638877,0
+OSK.US,D,20070316,000000,44.3419,44.5185,43.8245,44.3507,637645.082111,0
+OSK.US,D,20070319,000000,44.3419,45.2817,44.3419,44.9569,470245.21877425,0
+OSK.US,D,20070320,000000,44.9569,45.6904,44.7802,45.6904,761226.69852113,0
+OSK.US,D,20070321,000000,45.7348,46.1851,45.3854,46.1397,885488.97099409,0
+OSK.US,D,20070322,000000,46.4458,46.8871,46.1032,46.7616,783302.44091649,0
+OSK.US,D,20070323,000000,46.8969,47.3214,46.5692,47.1665,866434.65275864,0
+OSK.US,D,20070326,000000,47.3135,47.3135,46.0074,46.4635,571005.61233922,0
+OSK.US,D,20070327,000000,46.4635,46.4635,46.0074,46.0853,469219.17027475,0
+OSK.US,D,20070328,000000,46.0242,46.0331,45.5908,45.7872,471387.74859402,0
+OSK.US,D,20070329,000000,45.9748,46.3657,45.7003,46.2888,627349.14627944,0
+OSK.US,D,20070330,000000,46.3173,46.8407,46.113,46.4458,532447.25668395,0
+OSK.US,D,20070402,000000,46.4635,46.579,45.7092,46.0943,533873.39319657,0
+OSK.US,D,20070403,000000,46.3173,46.969,46.3173,46.6234,409881.55996286,0
+OSK.US,D,20070404,000000,46.5001,46.6234,46.113,46.1574,552979.36836536,0
+OSK.US,D,20070405,000000,46.3845,47.0964,46.2799,46.7883,600788.36661283,0
+OSK.US,D,20070409,000000,46.8969,47.051,46.5276,46.7706,440691.37561701,0
+OSK.US,D,20070410,000000,46.7706,47.123,46.1486,46.2986,572374.01463223,0
+OSK.US,D,20070411,000000,46.3845,46.5276,45.8504,46.342,484393.14122336,0
+OSK.US,D,20070412,000000,46.3924,46.5455,45.8968,46.3332,825585.16017755,0
+OSK.US,D,20070413,000000,46.3657,46.657,46.1209,46.5001,905345.4910179,0
+OSK.US,D,20070416,000000,46.7162,47.3135,46.4724,47.2958,533312.25709715,0
+OSK.US,D,20070417,000000,47.4379,48.0778,47.4379,47.9711,754379.62265086,0
+OSK.US,D,20070418,000000,47.9711,48.2702,47.5682,48.127,520397.01088089,0
+OSK.US,D,20070419,000000,48.137,50.2171,47.9711,49.8548,1661668.8323959,0
+OSK.US,D,20070420,000000,50.2843,50.5558,49.6248,49.996,827523.81449939,0
+OSK.US,D,20070423,000000,50.0384,50.54,49.9082,50.3524,997205.69883256,0
+OSK.US,D,20070424,000000,50.462,51.2667,49.9683,50.1649,1327781.7115447,0
+OSK.US,D,20070425,000000,50.309,50.4887,49.8381,49.8726,597365.84155874,0
+OSK.US,D,20070426,000000,49.7166,50.0918,49.4165,49.68,722886.11229071,0
+OSK.US,D,20070427,000000,49.5991,49.8726,49.2239,49.68,670626.51472756,0
+OSK.US,D,20070430,000000,49.6168,49.769,49.0136,49.0216,690821.33702069,0
+OSK.US,D,20070501,000000,48.9702,49.7343,48.5239,49.68,744335.89419972,0
+OSK.US,D,20070502,000000,49.6979,51.4306,49.5587,51.2488,1369911.4857677,0
+OSK.US,D,20070503,000000,49.1825,50.5321,47.981,49.0136,2897981.3082095,0
+OSK.US,D,20070504,000000,49.2329,52.2905,49.1025,51.3634,1848754.0388596,0
+OSK.US,D,20070507,000000,51.1748,51.9488,51.1748,51.8966,1424771.1489758,0
+OSK.US,D,20070508,000000,51.9054,51.9054,50.8461,51.6359,579104.60918223,0
+OSK.US,D,20070509,000000,51.3121,52.0742,51.3121,51.8343,646658.71053845,0
+OSK.US,D,20070510,000000,51.8175,51.9488,50.931,51.7139,619158.99014229,0
+OSK.US,D,20070511,000000,51.9587,53.807,51.9587,53.2392,1168825.2246066,0
+OSK.US,D,20070514,000000,53.3231,53.5363,52.3536,52.862,1743141.9450848,0
+OSK.US,D,20070515,000000,52.7031,53.105,52.1079,52.2134,542932.60127108,0
+OSK.US,D,20070516,000000,52.3192,53.0182,52.2292,52.6697,890625.29077785,0
+OSK.US,D,20070517,000000,52.4898,52.5996,52.0929,52.3369,530477.20304967,0
+OSK.US,D,20070518,000000,52.6083,52.7121,51.8265,52.5906,848633.26837696,0
+OSK.US,D,20070521,000000,52.5906,53.8592,52.5906,53.798,1051466.7493424,0
+OSK.US,D,20070522,000000,53.7299,54.1762,53.4595,54.0597,455869.39808981,0
+OSK.US,D,20070523,000000,54.0597,54.2729,53.721,54.0686,653187.74176032,0
+OSK.US,D,20070524,000000,54.1318,54.419,53.7615,53.9846,1085156.18581,0
+OSK.US,D,20070525,000000,54.2038,54.9551,54.0497,54.4032,1028356.8553991,0
+OSK.US,D,20070529,000000,54.5967,54.7705,53.8681,54.025,887661.60083754,0
+OSK.US,D,20070530,000000,53.6331,54.7991,53.4595,54.7893,685686.03011799,0
+OSK.US,D,20070531,000000,53.9422,54.6402,53.559,54.0597,1600127.192928,0
+OSK.US,D,20070601,000000,54.115,54.9452,53.342,53.721,1216178.4263834,0
+OSK.US,D,20070604,000000,53.7122,55.7103,53.6963,55.6828,1338961.8925293,0
+OSK.US,D,20070605,000000,55.2089,55.4329,54.3499,54.5967,1300278.9525053,0
+OSK.US,D,20070606,000000,54.5967,54.8544,53.9846,54.2473,898497.40226657,0
+OSK.US,D,20070607,000000,55.0055,55.0055,53.4308,53.7615,1131852.027788,0
+OSK.US,D,20070608,000000,53.6331,53.9777,52.645,53.9679,910137.43124604,0
+OSK.US,D,20070611,000000,53.9422,54.9551,53.6144,54.7991,921663.00466733,0
+OSK.US,D,20070612,000000,54.6856,55.4507,54.4723,54.5543,1083813.1055432,0
+OSK.US,D,20070613,000000,54.6856,55.1358,54.5109,54.9808,722428.29005796,0
+OSK.US,D,20070614,000000,55.1635,55.5504,54.9551,55.1684,978374.2144272,0
+OSK.US,D,20070615,000000,55.747,56.3087,55.5594,56.1912,1068636.0959515,0
+OSK.US,D,20070618,000000,56.3334,56.6039,55.8476,56.201,725853.8537552,0
+OSK.US,D,20070619,000000,55.9829,56.4894,55.9138,56.1912,926344.54086147,0
+OSK.US,D,20070620,000000,56.2179,56.4794,54.9808,55.2543,1081077.3138382,0
+OSK.US,D,20070621,000000,54.9117,55.9553,54.6856,55.7015,502653.36071882,0
+OSK.US,D,20070622,000000,55.5672,55.8041,54.7991,54.8544,621098.65734519,0
+OSK.US,D,20070625,000000,54.7991,55.2957,53.7615,54.2818,1015918.6761555,0
+OSK.US,D,20070626,000000,54.4822,54.8278,53.9846,54.115,783591.11201458,0
+OSK.US,D,20070627,000000,53.8167,55.1911,53.2995,55.1535,673245.82511225,0
+OSK.US,D,20070628,000000,55.1635,55.8674,54.8633,55.6749,1194614.1889162,0
+OSK.US,D,20070629,000000,56.0865,56.3492,54.6569,55.1447,1152734.5963114,0
+OSK.US,D,20070702,000000,55.4735,56.1636,55.1842,56.1636,1105839.2167673,0
+OSK.US,D,20070703,000000,56.1912,57.0492,56.0865,57.0146,476298.19590453,0
+OSK.US,D,20070705,000000,57.1301,57.3838,56.5466,56.6316,840871.56092225,0
+OSK.US,D,20070706,000000,56.8142,57.1548,56.6316,56.9889,517828.34454849,0
+OSK.US,D,20070709,000000,57.1924,57.6869,57.145,57.6287,353741.61511287,0
+OSK.US,D,20070710,000000,57.3997,57.4164,56.2998,56.4697,613692.47113758,0
+OSK.US,D,20070711,000000,56.3175,56.5278,55.1842,56.0865,872141.22457124,0
+OSK.US,D,20070712,000000,56.442,57.137,56.3818,56.9188,628174.64433185,0
+OSK.US,D,20070713,000000,56.9632,57.1301,56.7708,57.0412,718775.84100646,0
+OSK.US,D,20070716,000000,56.6453,56.9632,54.4921,55.4329,1774407.5572095,0
+OSK.US,D,20070717,000000,55.737,56.7312,55.3589,55.4893,975409.51160586,0
+OSK.US,D,20070718,000000,55.4507,55.737,54.0597,54.8179,1413932.3089036,0
+OSK.US,D,20070719,000000,54.7705,55.2957,54.7705,54.7991,671413.52330023,0
+OSK.US,D,20070720,000000,54.579,54.6856,52.7899,52.9341,1316596.4661547,0
+OSK.US,D,20070723,000000,53.1227,53.568,52.4898,52.6874,1149291.8136363,0
+OSK.US,D,20070724,000000,52.1256,52.4998,51.1512,51.467,924580.10207952,0
+OSK.US,D,20070725,000000,51.704,51.9933,49.9546,50.226,1031439.0524218,0
+OSK.US,D,20070726,000000,50.1559,51.1175,49.6346,50.8372,1730701.7400791,0
+OSK.US,D,20070727,000000,50.3889,51.6763,49.0749,50.3623,1445880.6028533,0
+OSK.US,D,20070730,000000,50.3889,52.0218,49.9546,51.8018,1075826.5384963,0
+OSK.US,D,20070731,000000,52.2351,53.2995,49.8726,50.1727,1490726.9240416,0
+OSK.US,D,20070801,000000,51.002,53.3083,50.6259,52.5442,2847355.4877734,0
+OSK.US,D,20070802,000000,53.0012,53.7299,51.6675,52.2292,1543218.4713643,0
+OSK.US,D,20070803,000000,52.9054,52.9054,50.2843,50.5064,1170421.5251349,0
+OSK.US,D,20070806,000000,50.9142,50.9142,49.0492,50.5558,1034863.603238,0
+OSK.US,D,20070807,000000,50.2764,51.8175,49.5764,51.24,1135391.0341624,0
+OSK.US,D,20070808,000000,51.6359,53.1868,50.9142,52.2045,1741655.0357094,0
+OSK.US,D,20070809,000000,51.939,52.0742,48.3996,49.9269,1958351.81955,0
+OSK.US,D,20070810,000000,49.0038,49.7956,48.4154,49.453,1079135.6208733,0
+OSK.US,D,20070813,000000,50.0039,51.4572,49.7768,51.085,1017519.0282081,0
+OSK.US,D,20070814,000000,50.8372,51.1748,49.9082,50.1283,960001.56513564,0
+OSK.US,D,20070815,000000,50.1649,50.5735,47.8486,48.0531,1083127.3850751,0
+OSK.US,D,20070816,000000,47.5337,47.6552,44.3961,45.8603,1452505.8577745,0
+OSK.US,D,20070817,000000,47.3214,48.2959,46.0074,47.8229,892108.14862904,0
+OSK.US,D,20070820,000000,48.1706,48.8221,46.7616,47.4479,688309.39202686,0
+OSK.US,D,20070821,000000,47.042,47.5771,46.6491,47.3935,620071.59596466,0
+OSK.US,D,20070822,000000,47.5337,48.7757,47.4725,48.5605,625893.63621649,0
+OSK.US,D,20070823,000000,48.5506,48.6978,47.1141,47.7173,727789.46943392,0
+OSK.US,D,20070824,000000,47.5515,48.8409,47.4636,48.8409,392195.64402041,0
+OSK.US,D,20070827,000000,48.7679,48.9021,48.0688,48.5319,438524.82305983,0
+OSK.US,D,20070828,000000,48.3058,48.4904,46.969,47.2603,699833.95256711,0
+OSK.US,D,20070829,000000,47.5337,48.8497,47.3846,48.7679,445598.78428439,0
+OSK.US,D,20070830,000000,48.2001,50.0542,48.2001,49.4707,649737.86891799,0
+OSK.US,D,20070831,000000,50.0039,51.0484,49.8044,50.7306,662062.60548449,0
+OSK.US,D,20070904,000000,51.0751,51.1265,50.1806,50.4788,502539.91804168,0
+OSK.US,D,20070905,000000,50.3889,51.8265,49.7501,51.8175,1562269.7509565,0
+OSK.US,D,20070906,000000,52.0121,52.0545,50.8638,51.2667,633536.83658883,0
+OSK.US,D,20070907,000000,50.54,50.6062,49.4075,49.9367,429737.06710561,0
+OSK.US,D,20070910,000000,50.0542,50.2171,48.2001,48.5605,687508.20311956,0
+OSK.US,D,20070911,000000,48.7135,48.9021,48.3996,48.8497,583326.29738154,0
+OSK.US,D,20070912,000000,48.7679,49.0749,48.4628,48.5319,505390.16530484,0
+OSK.US,D,20070913,000000,48.5506,48.9791,47.9898,48.3552,431906.65830594,0
+OSK.US,D,20070914,000000,48.287,48.6296,47.9898,48.5072,425173.02511279,0
+OSK.US,D,20070917,000000,48.5072,48.5072,47.6275,47.8723,716494.8328911,0
+OSK.US,D,20070918,000000,48.1093,50.1085,47.8723,49.5587,812919.08269857,0
+OSK.US,D,20070919,000000,49.7501,50.9142,49.3898,49.5764,902952.05310643,0
+OSK.US,D,20070920,000000,49.6248,49.8044,49.215,49.3296,642439.04810123,0
+OSK.US,D,20070921,000000,49.5587,49.6979,48.8221,48.9791,548413.30061045,0
+OSK.US,D,20070924,000000,49.2002,50.5064,49.0403,50.2843,781881.3688091,0
+OSK.US,D,20070925,000000,50.3001,50.3001,49.0749,49.9546,687287.39505155,0
+OSK.US,D,20070926,000000,50.0542,50.9142,49.9683,50.6535,833569.70146236,0
+OSK.US,D,20070927,000000,50.8135,52.5342,50.4541,52.5245,731785.28515998,0
+OSK.US,D,20070928,000000,52.5245,54.4368,52.5245,54.3064,1239457.4714612,0
+OSK.US,D,20071001,000000,54.3321,55.6926,54.1406,54.2907,1061903.4756393,0
+OSK.US,D,20071002,000000,55.1358,55.1358,53.9916,54.0961,952132.49229005,0
+OSK.US,D,20071003,000000,54.0083,54.3598,53.4595,53.8316,653506.79928978,0
+OSK.US,D,20071004,000000,54.2038,54.3321,53.5196,53.8771,627147.5829513,0
+OSK.US,D,20071005,000000,54.4723,55.4132,54.025,54.8179,678266.67645677,0
+OSK.US,D,20071008,000000,54.7251,54.7705,53.9244,54.2473,475495.99411618,0
+OSK.US,D,20071009,000000,54.3243,54.5187,53.9994,54.419,754721.97644436,0
+OSK.US,D,20071010,000000,54.3321,54.5543,53.9332,54.2136,484852.9892182,0
+OSK.US,D,20071011,000000,54.6491,55.6048,53.3864,53.9332,705079.66350381,0
+OSK.US,D,20071012,000000,54.2038,54.5375,54.1061,54.3321,492051.53481141,0
+OSK.US,D,20071015,000000,54.5276,54.5276,53.2482,53.6144,409310.29505296,0
+OSK.US,D,20071016,000000,53.2057,53.5957,52.3833,53.0279,863122.53173855,0
+OSK.US,D,20071017,000000,53.721,54.0961,52.3002,52.871,468650.94400801,0
+OSK.US,D,20071018,000000,52.7121,53.1791,52.1079,52.7388,590517.75280741,0
+OSK.US,D,20071019,000000,52.7388,52.8156,50.9863,51.0574,785757.66457175,0
+OSK.US,D,20071022,000000,50.7503,51.3397,49.9367,50.9586,956468.63604755,0
+OSK.US,D,20071023,000000,50.8461,51.8265,49.8982,51.1946,1347518.7116051,0
+OSK.US,D,20071024,000000,50.6456,51.2755,49.8647,50.309,858219.17459535,0
+OSK.US,D,20071025,000000,50.1372,50.2171,46.3924,46.815,2270430.598602,0
+OSK.US,D,20071026,000000,47.4893,47.6986,46.1209,46.6748,1214241.7978236,0
+OSK.US,D,20071029,000000,47.0598,48.594,46.9976,47.9,1111541.7370557,0
+OSK.US,D,20071030,000000,49.293,49.4165,46.7518,46.7706,1132997.5962509,0
+OSK.US,D,20071031,000000,46.815,47.6373,46.2118,47.4981,1411877.1732615,0
+OSK.US,D,20071101,000000,46.1397,47.6108,43.6162,46.4635,2078393.4167047,0
+OSK.US,D,20071102,000000,47.0144,48.3315,46.1297,48.3216,1362926.6580752,0
+OSK.US,D,20071105,000000,48.3315,48.3315,47.0964,47.4557,1451050.3477116,0
+OSK.US,D,20071106,000000,47.9257,47.9257,46.7972,47.1408,1206367.6605727,0
+OSK.US,D,20071107,000000,46.2018,46.8495,45.1336,45.3262,874215.60495324,0
+OSK.US,D,20071108,000000,45.5345,45.5345,43.3969,44.4998,1556332.2422656,0
+OSK.US,D,20071109,000000,43.8165,44.3586,42.8798,43.012,804303.51652216,0
+OSK.US,D,20071112,000000,42.8531,44.5097,42.8531,43.9854,1090161.8439389,0
+OSK.US,D,20071113,000000,44.3685,45.4723,43.8245,45.3084,807487.00164942,0
+OSK.US,D,20071114,000000,45.642,46.0676,43.6883,43.7978,718857.88437117,0
+OSK.US,D,20071115,000000,43.8165,43.8165,42.2252,42.6605,1108200.2424853,0
+OSK.US,D,20071116,000000,42.8885,43.4226,41.2506,41.6347,1536054.3637266,0
+OSK.US,D,20071119,000000,41.4165,41.4165,40.4875,40.6346,780460.2967017,0
+OSK.US,D,20071120,000000,40.6346,41.5577,40.3897,41.5212,1246879.8637655,0
+OSK.US,D,20071121,000000,41.1598,41.5489,40.3897,40.9881,870771.80939718,0
+OSK.US,D,20071123,000000,41.1539,41.4392,40.7145,41.1865,251204.62819339,0
+OSK.US,D,20071126,000000,41.0897,41.9269,40.5032,40.5843,545102.19247141,0
+OSK.US,D,20071127,000000,40.2238,41.0423,39.3028,40.7768,1984734.3321527,0
+OSK.US,D,20071128,000000,41.1687,42.2469,41.1687,42.1184,1068739.4098182,0
+OSK.US,D,20071129,000000,41.851,42.6348,41.5843,42.3367,833733.7881918,0
+OSK.US,D,20071130,000000,42.8531,43.3703,41.7689,42.1431,706828.90907008,0
+OSK.US,D,20071203,000000,42.0633,42.7513,41.8036,42.0286,576084.19790337,0
+OSK.US,D,20071204,000000,41.7502,42.1184,41.4324,42.0543,503908.3203347,0
+OSK.US,D,20071205,000000,42.4255,43.941,42.2636,43.6349,867119.36034567,0
+OSK.US,D,20071206,000000,43.5017,44.3685,43.4326,44.3241,623383.71698474,0
+OSK.US,D,20071207,000000,44.3319,44.9381,44.2491,44.8355,707961.31007939,0
+OSK.US,D,20071210,000000,45.1336,45.1336,44.0535,44.4751,692642.49714122,0
+OSK.US,D,20071211,000000,44.6775,44.6775,42.1431,42.1431,910853.5381455,0
+OSK.US,D,20071212,000000,43.0199,43.4049,41.5666,41.9772,1097197.3156837,0
+OSK.US,D,20071213,000000,41.7048,41.9862,41.0996,41.531,613479.76611795,0
+OSK.US,D,20071214,000000,41.7216,41.7689,40.4795,40.5941,873240.20050604,0
+OSK.US,D,20071217,000000,40.2328,40.8735,39.5772,40.4431,1000197.7494421,0
+OSK.US,D,20071218,000000,40.7402,40.8557,39.9584,40.3039,917102.00131764,0
+OSK.US,D,20071219,000000,40.364,41.4087,40.364,40.9969,698656.98479177,0
+OSK.US,D,20071220,000000,41.3908,41.4392,40.8133,41.3139,778355.52988832,0
+OSK.US,D,20071221,000000,41.8263,41.8263,41.1865,41.3227,1044568.0165388,0
+OSK.US,D,20071224,000000,41.2329,42.3978,41.1865,42.3978,545902.36849766,0
+OSK.US,D,20071226,000000,42.1362,42.4789,41.3908,42.0119,469009.50389825,0
+OSK.US,D,20071227,000000,41.7956,41.8697,40.8469,41.5034,520001.98727298,0
+OSK.US,D,20071228,000000,41.5843,42.3277,41.5843,42.0286,663344.91288859,0
+OSK.US,D,20071231,000000,42.4078,42.4078,41.4165,41.4165,497532.23415076,0
+OSK.US,D,20080102,000000,41.1944,42.2469,40.1874,40.4964,694756.37988401,0
+OSK.US,D,20080103,000000,40.4875,40.5843,39.0875,39.207,1480460.3617604,0
+OSK.US,D,20080104,000000,38.7607,38.9118,37.1761,37.8396,1363951.6936937,0
+OSK.US,D,20080107,000000,37.9383,38.9296,37.4723,37.8297,1485823.5668983,0
+OSK.US,D,20080108,000000,38.043,38.9206,37.2798,37.5069,1400427.5659186,0
+OSK.US,D,20080109,000000,37.4032,39.3827,37.1761,39.0036,2473280.2856641,0
+OSK.US,D,20080110,000000,38.8051,39.1646,37.9383,38.2887,1316865.8925129,0
+OSK.US,D,20080111,000000,38.0489,39.5595,37.9215,39.3402,2404567.4483915,0
+OSK.US,D,20080114,000000,39.68,39.9681,39.2623,39.7411,666439.26448381,0
+OSK.US,D,20080115,000000,39.8062,39.8062,38.7765,38.9296,920637.96904888,0
+OSK.US,D,20080116,000000,38.7765,38.8229,37.6905,37.8574,1388427.9641679,0
+OSK.US,D,20080117,000000,38.0834,38.8141,35.5974,35.8314,1169647.6840158,0
+OSK.US,D,20080118,000000,35.9401,36.9826,35.3753,35.8858,1133871.7125937,0
+OSK.US,D,20080122,000000,34.3801,35.9154,33.7917,35.7535,1625547.468537,0
+OSK.US,D,20080123,000000,35.1828,37.0261,34.5559,36.8503,1613281.4790711,0
+OSK.US,D,20080124,000000,37.2294,37.9028,36.3093,36.7447,957949.46813665,0
+OSK.US,D,20080125,000000,36.9826,37.2877,35.9845,36.1118,840159.50554698,0
+OSK.US,D,20080128,000000,35.9401,37.4644,35.9401,37.4644,834853.02174751,0
+OSK.US,D,20080129,000000,37.6056,38.5711,37.422,38.5711,1092567.436423,0
+OSK.US,D,20080130,000000,38.4172,39.3126,38.0577,38.1861,914513.07736432,0
+OSK.US,D,20080131,000000,38.0252,40.3039,37.7004,40.1044,1575739.043105,0
+OSK.US,D,20080201,000000,39.3126,39.3126,36.8069,37.3677,2950369.5416656,0
+OSK.US,D,20080204,000000,37.3677,38.1861,37.0083,37.6135,983681.71110771,0
+OSK.US,D,20080205,000000,37.5069,37.5069,36.3854,36.4475,1328784.4637802,0
+OSK.US,D,20080206,000000,36.8069,37.7695,36.2363,36.7526,1022958.1994246,0
+OSK.US,D,20080207,000000,36.5601,38.0577,36.5423,37.9117,1141400.4574078,0
+OSK.US,D,20080208,000000,37.8396,37.9304,36.9392,37.2206,1007662.6827504,0
+OSK.US,D,20080211,000000,37.3222,37.806,36.799,37.4723,696021.46831035,0
+OSK.US,D,20080212,000000,37.7458,38.3737,37.4555,37.9215,796420.26334192,0
+OSK.US,D,20080213,000000,38.3066,38.7765,37.9028,38.7143,594802.23963157,0
+OSK.US,D,20080214,000000,38.7864,38.9206,37.8494,38.1772,624991.15920459,0
+OSK.US,D,20080215,000000,37.9482,38.2433,37.5879,38.035,428714.05724925,0
+OSK.US,D,20080219,000000,38.4962,38.7143,37.7092,37.7281,623793.93380833,0
+OSK.US,D,20080220,000000,37.7783,37.9028,37.033,37.886,883765.04745397,0
+OSK.US,D,20080221,000000,38.119,38.7864,37.8761,38.1674,682963.40586662,0
+OSK.US,D,20080222,000000,38.2977,38.2977,36.4564,37.3844,1471135.7788518,0
+OSK.US,D,20080225,000000,37.2877,37.9117,36.8681,37.7527,819652.7158917,0
+OSK.US,D,20080226,000000,37.6816,37.8297,37.1574,37.5503,666404.82652825,0
+OSK.US,D,20080227,000000,37.2541,38.1378,36.9747,37.1485,895418.24388704,0
+OSK.US,D,20080228,000000,36.9915,37.1485,36.335,36.6766,997939.02470978,0
+OSK.US,D,20080229,000000,36.5975,36.6676,34.8264,35.1147,1184986.7545748,0
+OSK.US,D,20080303,000000,35.1147,35.7298,34.698,35.6153,762497.86423372,0
+OSK.US,D,20080304,000000,35.319,35.319,33.5379,34.1057,1477501.7362252,0
+OSK.US,D,20080305,000000,34.2746,34.6151,33.7642,34.0603,821328.02114163,0
+OSK.US,D,20080306,000000,33.8183,34.2133,33.609,33.8894,933593.73050696,0
+OSK.US,D,20080307,000000,33.618,34.3002,33.4481,33.6544,996580.75122724,0
+OSK.US,D,20080310,000000,33.6544,33.6941,32.451,32.5064,527019.22715897,0
+OSK.US,D,20080311,000000,33.1924,33.7917,32.8953,33.7642,813993.74948828,0
+OSK.US,D,20080312,000000,33.8984,34.7731,33.844,34.0109,681807.70859323,0
+OSK.US,D,20080313,000000,33.6544,34.6595,33.2585,34.2389,849066.78146461,0
+OSK.US,D,20080314,000000,34.4611,34.4611,32.2772,32.5892,1093057.6708491,0
+OSK.US,D,20080317,000000,32.4777,32.4777,31.1488,31.4706,1507902.3479369,0
+OSK.US,D,20080318,000000,31.9426,32.8549,31.6612,32.1883,1851495.9078509,0
+OSK.US,D,20080319,000000,32.2851,32.6613,31.1952,31.1952,1269125.7701766,0
+OSK.US,D,20080320,000000,31.0737,31.5941,30.6759,31.5042,1279085.429501,0
+OSK.US,D,20080324,000000,31.6286,32.7858,31.4884,32.4263,995721.82810031,0
+OSK.US,D,20080325,000000,32.4263,32.9487,32.1419,32.8212,605060.69886444,0
+OSK.US,D,20080326,000000,32.6069,33.0138,32.2684,32.7481,1247387.3171697,0
+OSK.US,D,20080327,000000,32.8302,32.8302,31.8034,31.907,778570.26067005,0
+OSK.US,D,20080328,000000,32.0137,32.2999,31.67,31.8992,794671.01777566,0
+OSK.US,D,20080331,000000,31.8992,32.1419,30.6848,31.7944,1115368.4016471,0
+OSK.US,D,20080401,000000,32.1716,32.3098,31.2663,32.2594,673168.84615277,0
+OSK.US,D,20080402,000000,32.2594,32.6613,31.8902,32.4777,810185.3167557,0
+OSK.US,D,20080403,000000,32.3098,32.8786,32.1419,32.8389,1097204.405851,0
+OSK.US,D,20080404,000000,32.9032,33.4057,32.4263,33.0661,1122381.590009,0
+OSK.US,D,20080407,000000,33.2852,33.5756,32.7147,32.8686,665342.31431111,0
+OSK.US,D,20080408,000000,32.68,33.0849,32.2999,32.8302,633148.90314825,0
+OSK.US,D,20080409,000000,32.7384,32.8953,31.4519,31.5575,727049.05338936,0
+OSK.US,D,20080410,000000,31.52,31.9603,31.52,31.7697,595439.34180944,0
+OSK.US,D,20080411,000000,31.4973,31.5752,30.82,30.9947,617948.59729245,0
+OSK.US,D,20080414,000000,30.9365,31.0381,30.6038,30.9533,1158463.451507,0
+OSK.US,D,20080415,000000,31.1399,31.1893,30.5949,31.0224,701564.96627455,0
+OSK.US,D,20080416,000000,31.204,31.8992,31.0461,31.2416,1358396.041157,0
+OSK.US,D,20080417,000000,31.1725,31.7243,31.1221,31.4786,896883.88276046,0
+OSK.US,D,20080418,000000,31.8813,33.3029,31.6612,33.1599,1744088.9888627,0
+OSK.US,D,20080421,000000,33.142,34.0523,32.9674,33.7375,1320313.7395932,0
+OSK.US,D,20080422,000000,33.6781,33.8707,33.0572,33.0849,1850449.6017305,0
+OSK.US,D,20080423,000000,33.1836,33.4571,32.8636,33.0138,970088.84747175,0
+OSK.US,D,20080424,000000,32.8953,34.1521,32.8953,33.8894,1454226.7426715,0
+OSK.US,D,20080425,000000,34.0445,34.6882,33.9161,34.3959,761541.70452639,0
+OSK.US,D,20080428,000000,34.7129,35.5896,34.3959,35.167,1036899.4941403,0
+OSK.US,D,20080429,000000,35.1828,35.5175,34.6685,35.0525,647481.16994773,0
+OSK.US,D,20080430,000000,35.0614,36.0861,35.0614,35.5807,1766896.0313732,0
+OSK.US,D,20080501,000000,37.3222,37.3222,34.855,34.9863,2605914.0199815,0
+OSK.US,D,20080502,000000,35.0614,35.325,33.8352,34.6329,1943244.6987505,0
+OSK.US,D,20080505,000000,34.6151,34.7217,34.1057,34.4848,1438615.2071111,0
+OSK.US,D,20080506,000000,34.3871,34.4848,34.2045,34.3002,1073194.060658,0
+OSK.US,D,20080507,000000,34.3959,34.4848,33.5933,33.609,823400.37576153,0
+OSK.US,D,20080508,000000,33.7996,34.8077,33.5094,34.5559,1332658.7337806,0
+OSK.US,D,20080509,000000,34.2913,35.0525,34.1788,34.5559,1145589.7334136,0
+OSK.US,D,20080512,000000,34.6151,35.4118,34.3871,35.4118,992475.54434821,0
+OSK.US,D,20080513,000000,35.3526,35.3526,34.4048,34.9676,809175.47435293,0
+OSK.US,D,20080514,000000,35.0525,35.4385,34.5796,34.5796,1203286.4764311,0
+OSK.US,D,20080515,000000,34.6151,34.9143,34.5717,34.7642,603796.62331916,0
+OSK.US,D,20080516,000000,35.0041,35.0041,34.3417,34.6685,599427.05448715,0
+OSK.US,D,20080519,000000,34.7464,35.2588,34.4611,34.6151,736314.88919724,0
+OSK.US,D,20080520,000000,34.4325,34.9775,34.2666,34.9775,906661.22349652,0
+OSK.US,D,20080521,000000,34.9775,35.3595,34.1432,34.1788,856575.26865786,0
+OSK.US,D,20080522,000000,34.2666,34.6062,34.1344,34.3002,480976.69345554,0
+OSK.US,D,20080523,000000,34.316,34.316,33.6268,33.9338,677042.10327229,0
+OSK.US,D,20080527,000000,33.8628,34.1344,32.9771,33.374,840649.7399732,0
+OSK.US,D,20080528,000000,33.6684,35.1601,33.4738,35.088,1332336.6376081,0
+OSK.US,D,20080529,000000,35.0525,35.7535,34.5717,35.5363,954387.16549823,0
+OSK.US,D,20080530,000000,35.6675,35.7969,35.2006,35.4118,618338.55649513,0
+OSK.US,D,20080602,000000,35.3842,35.3931,34.2577,34.3229,609665.25609909,0
+OSK.US,D,20080603,000000,34.4917,34.7642,33.844,34.2045,453245.02329988,0
+OSK.US,D,20080604,000000,34.0366,34.8619,33.9261,34.4138,702631.53001587,0
+OSK.US,D,20080605,000000,34.623,35.7466,34.4325,35.6675,1053646.4693531,0
+OSK.US,D,20080606,000000,35.3023,35.4829,34.7978,34.8353,930752.59917322,0
+OSK.US,D,20080609,000000,35.1433,35.1433,33.7463,33.9338,1069217.4896717,0
+OSK.US,D,20080610,000000,33.6941,33.9507,33.383,33.4481,677861.52403841,0
+OSK.US,D,20080611,000000,33.374,33.4304,32.0472,32.1883,855940.19224208,0
+OSK.US,D,20080612,000000,32.2931,32.7481,31.3571,31.4519,1331501.0107453,0
+OSK.US,D,20080613,000000,31.6198,32.0304,31.442,31.5664,878298.52844926,0
+OSK.US,D,20080616,000000,31.5111,31.7697,31.3758,31.5477,640258.31520942,0
+OSK.US,D,20080617,000000,31.5841,31.9336,31.3926,31.4884,641109.13528797,0
+OSK.US,D,20080618,000000,31.3384,31.4617,30.7824,30.7914,613727.9219742,0
+OSK.US,D,20080619,000000,30.7726,31.6019,30.7726,31.4242,596414.74625665,0
+OSK.US,D,20080620,000000,31.3324,31.3324,30.197,30.3945,1221739.1433253,0
+OSK.US,D,20080623,000000,30.4656,30.6038,30.197,30.2622,679952.11051715,0
+OSK.US,D,20080624,000000,30.1782,30.2879,29.578,29.7696,1349239.5965021,0
+OSK.US,D,20080625,000000,29.817,29.9789,29.2186,29.3647,887123.76100217,0
+OSK.US,D,20080626,000000,24.7117,25.0879,19.3123,19.5304,12395489.346197,0
+OSK.US,D,20080627,000000,19.9096,20.1533,18.9726,19.4199,4355977.9941339,0
+OSK.US,D,20080630,000000,19.2856,19.3705,17.309,18.1294,3775570.8199267,0
+OSK.US,D,20080701,000000,17.7573,18.0564,16.302,16.302,3003924.6140864,0
+OSK.US,D,20080702,000000,16.4491,16.7038,14.5299,14.7836,3583663.2868033,0
+OSK.US,D,20080703,000000,14.9208,15.7462,14.361,15.7304,1834428.8622276,0
+OSK.US,D,20080707,000000,15.7402,15.7402,14.2425,14.8113,1991607.74293,0
+OSK.US,D,20080708,000000,14.8872,15.454,14.4795,15.2821,2071433.9110384,0
+OSK.US,D,20080709,000000,15.8103,15.8775,15.0935,15.6001,2555788.562782,0
+OSK.US,D,20080710,000000,15.5803,15.835,14.8794,15.1341,1663932.6215334,0
+OSK.US,D,20080711,000000,14.6878,15.5191,14.4608,15.0689,1738943.5531495,0
+OSK.US,D,20080714,000000,15.292,15.5102,14.7046,14.8794,1308479.2374529,0
+OSK.US,D,20080715,000000,14.7757,15.3759,14.2682,14.9593,1287184.426344,0
+OSK.US,D,20080716,000000,15.0393,15.6297,14.4696,15.5902,1887909.994332,0
+OSK.US,D,20080717,000000,15.7126,16.5746,15.5191,16.4679,1796099.4176885,0
+OSK.US,D,20080718,000000,16.6288,16.6288,15.7047,15.8706,1492466.0407974,0
+OSK.US,D,20080721,000000,15.9505,16.5746,15.7817,15.9574,1091429.9710083,0
+OSK.US,D,20080722,000000,15.8953,16.536,15.4717,16.529,1189868.8412162,0
+OSK.US,D,20080723,000000,16.5113,18.3595,15.7728,18.011,2248232.2976,0
+OSK.US,D,20080724,000000,18.0564,18.2459,16.5646,16.6485,2113350.9802419,0
+OSK.US,D,20080725,000000,16.7897,17.3939,16.2932,17.1955,2077797.8426498,0
+OSK.US,D,20080728,000000,17.1768,17.3446,16.0275,16.0542,1435156.2183394,0
+OSK.US,D,20080729,000000,16.1697,17.001,16.0729,16.5834,1317977.0230203,0
+OSK.US,D,20080730,000000,16.7038,17.238,16.0819,16.4491,1387057.5361127,0
+OSK.US,D,20080731,000000,16.386,16.8075,15.8103,15.8103,2469138.6150674,0
+OSK.US,D,20080801,000000,15.0768,15.1182,13.5574,14.0205,5912540.1603968,0
+OSK.US,D,20080804,000000,13.7222,14.4261,13.3115,14.0442,3597974.2831009,0
+OSK.US,D,20080805,000000,14.2089,14.5891,13.903,14.5387,2698160.1354746,0
+OSK.US,D,20080806,000000,14.5299,14.6878,14.0382,14.598,1275822.9396522,0
+OSK.US,D,20080807,000000,14.5052,14.5387,13.7982,13.9621,2109113.0859459,0
+OSK.US,D,20080808,000000,14.0302,14.6444,13.9868,14.4608,2102375.4012284,0
+OSK.US,D,20080811,000000,14.4696,15.2032,14.0026,14.7757,1852186.6927242,0
+OSK.US,D,20080812,000000,14.9306,15.3374,14.7668,14.8704,1359016.9372381,0
+OSK.US,D,20080813,000000,14.7836,14.7836,14.1438,14.4174,1706655.9440494,0
+OSK.US,D,20080814,000000,14.3511,15.0857,14.285,14.9396,1699494.8750549,0
+OSK.US,D,20080815,000000,14.9396,15.3947,14.9208,15.1429,1295289.5004733,0
+OSK.US,D,20080818,000000,15.292,15.292,14.5052,14.598,1115866.7391218,0
+OSK.US,D,20080819,000000,14.6247,14.6247,14.0205,14.0302,869952.38863105,0
+OSK.US,D,20080820,000000,14.1171,14.1635,13.4607,13.6976,1222343.8333097,0
+OSK.US,D,20080821,000000,13.584,13.8466,13.3491,13.5742,986961.41993434,0
+OSK.US,D,20080822,000000,13.6837,13.817,13.511,13.7222,882404.74820933,0
+OSK.US,D,20080825,000000,13.7805,13.8566,13.4537,13.7894,1166389.2456912,0
+OSK.US,D,20080826,000000,13.9721,13.9721,13.0311,13.3027,1610433.2575701,0
+OSK.US,D,20080827,000000,13.3115,13.4744,12.9947,13.4093,1211970.9185187,0
+OSK.US,D,20080828,000000,13.4834,13.5385,13.0134,13.435,1433118.301675,0
+OSK.US,D,20080829,000000,13.3392,13.9523,13.1446,13.511,2602268.6610973,0
+OSK.US,D,20080902,000000,13.9277,14.5299,13.6749,14.125,2178441.7548945,0
+OSK.US,D,20080903,000000,14.0796,14.369,13.7568,13.8566,1705655.2175761,0
+OSK.US,D,20080904,000000,13.4921,13.4921,12.6738,12.7873,1703896.8560805,0
+OSK.US,D,20080905,000000,12.6738,12.7685,12.3223,12.5484,1600807.8489909,0
+OSK.US,D,20080908,000000,12.81,13.1446,12.3934,12.9373,1948719.3208036,0
+OSK.US,D,20080909,000000,12.9275,13.1446,12.0498,12.0774,2187839.2652383,0
+OSK.US,D,20080910,000000,12.1031,12.3134,11.5324,11.7941,1310136.3108441,0
+OSK.US,D,20080911,000000,11.6716,12.0498,11.4535,11.7852,1827854.2513586,0
+OSK.US,D,20080912,000000,11.7339,12.0063,11.4782,11.7625,1858893.9910101,0
+OSK.US,D,20080915,000000,11.4693,11.6154,10.7456,10.788,2857283.7477853,0
+OSK.US,D,20080916,000000,10.7396,10.874,10.3774,10.548,2800947.3040124,0
+OSK.US,D,20080917,000000,10.4741,10.7545,9.98924,10.2895,2652416.4016797,0
+OSK.US,D,20080918,000000,10.09,10.5166,8.74664,9.42855,5751311.7812727,0
+OSK.US,D,20080919,000000,10.9806,11.8326,9.64081,10.0169,2955377.2255565,0
+OSK.US,D,20080922,000000,10.0802,10.2272,9.43842,9.56183,1846990.6129587,0
+OSK.US,D,20080923,000000,9.56974,9.60527,7.93114,8.92928,6120855.3535826,0
+OSK.US,D,20080924,000000,8.93876,9.16554,7.9575,7.96599,3045565.1667643,0
+OSK.US,D,20080925,000000,8.17637,8.4395,7.93114,8.37798,3579914.6140525,0
+OSK.US,D,20080926,000000,8.22031,10.1641,7.93114,9.64081,9550437.1499217,0
+OSK.US,D,20080929,000000,9.4631,10.8828,8.89226,10.4041,4825424.049763,0
+OSK.US,D,20080930,000000,10.4041,11.6549,10.2185,11.5324,3971127.7634583,0
+OSK.US,D,20081001,000000,11.1978,11.4693,10.6468,10.797,3596090.3243555,0
+OSK.US,D,20081002,000000,10.5747,11.262,9.74646,10.1217,3169055.6238803,0
+OSK.US,D,20081003,000000,10.1464,10.2983,9.1848,9.22734,2181959.4907669,0
+OSK.US,D,20081006,000000,8.98388,9.07994,8.00094,8.54445,2956785.1302102,0
+OSK.US,D,20081007,000000,8.76293,9.20128,8.15042,8.15871,2747559.3569641,0
+OSK.US,D,20081008,000000,7.99215,8.73736,7.8873,8.46517,1836461.7144867,0
+OSK.US,D,20081009,000000,8.49181,8.84349,7.09866,7.27372,2059733.1091962,0
+OSK.US,D,20081010,000000,7.09866,7.2825,5.73997,6.96686,5254705.3203979,0
+OSK.US,D,20081013,000000,8.28162,8.46517,7.2125,7.50167,2857517.7233069,0
+OSK.US,D,20081014,000000,8.29021,8.29021,6.66051,6.71273,2979853.4960306,0
+OSK.US,D,20081015,000000,6.68648,7.03745,6.50245,6.80939,3432819.9770429,0
+OSK.US,D,20081016,000000,6.83545,7.2825,6.35355,6.66879,3345563.3135819,0
+OSK.US,D,20081017,000000,6.4587,6.82686,6.19569,6.55536,2084512.2311031,0
+OSK.US,D,20081020,000000,6.77424,6.80021,6.46769,6.56356,1535095.1653761,0
+OSK.US,D,20081021,000000,6.55536,6.81788,6.31822,6.35355,1950430.0768901,0
+OSK.US,D,20081022,000000,6.31002,6.3972,5.86269,6.06458,1641724.191721,0
+OSK.US,D,20081023,000000,6.12579,6.42355,5.22292,5.52089,2604996.3497539,0
+OSK.US,D,20081024,000000,5.3105,5.41584,4.96889,5.14404,1715357.6051147,0
+OSK.US,D,20081027,000000,5.14404,5.38958,5.01283,5.06535,1614972.9904178,0
+OSK.US,D,20081028,000000,5.23192,5.74895,4.96889,5.73997,1835953.2482015,0
+OSK.US,D,20081029,000000,5.90632,6.72162,5.79259,6.47618,2304257.7868918,0
+OSK.US,D,20081030,000000,6.48487,6.70404,6.15216,6.40609,2105166.901391,0
+OSK.US,D,20081031,000000,6.48487,7.06342,6.28345,6.71273,2735253.8651375,0
+OSK.US,D,20081103,000000,7.97487,7.97487,6.83545,7.17725,4756390.1291987,0
+OSK.US,D,20081104,000000,7.50167,7.56299,6.66051,7.10705,2057808.635209,0
+OSK.US,D,20081105,000000,7.02787,7.2125,6.87919,6.87919,1336215.9720138,0
+OSK.US,D,20081106,000000,6.81788,6.92342,5.90632,6.03842,1634722.1450507,0
+OSK.US,D,20081107,000000,6.02914,6.19569,5.70492,5.92409,1263263.214683,0
+OSK.US,D,20081110,000000,6.14317,6.28345,5.3721,5.42473,1169110.8570615,0
+OSK.US,D,20081111,000000,5.45109,5.45967,5.04788,5.20545,1224596.4807558,0
+OSK.US,D,20081112,000000,5.11748,5.11748,4.60074,4.66234,1787618.5646912,0
+OSK.US,D,20081113,000000,4.6969,5.25806,4.56579,5.25806,2561732.1487594,0
+OSK.US,D,20081114,000000,5.30182,5.43321,4.87224,5.05647,1624856.6836638,0
+OSK.US,D,20081117,000000,5.02171,5.09142,4.6969,4.87224,2169428.126467,0
+OSK.US,D,20081118,000000,4.90749,4.90749,4.38165,4.75871,2448324.9224552,0
+OSK.US,D,20081119,000000,4.85506,4.88133,4.10156,4.31146,2553434.6272314,0
+OSK.US,D,20081120,000000,4.25884,4.38165,3.42666,3.43515,2461172.3056415,0
+OSK.US,D,20081121,000000,3.63695,3.89118,3.37375,3.71574,2310124.3939097,0
+OSK.US,D,20081124,000000,3.83825,4.22379,3.8119,4.07491,2357768.2925467,0
+OSK.US,D,20081125,000000,4.13632,4.59244,4.07491,4.45185,2557842.685543,0
+OSK.US,D,20081126,000000,4.46953,5.76622,4.33792,5.75744,2761019.5331831,0
+OSK.US,D,20081128,000000,5.75744,6.16943,5.75744,6.13418,875071.48943702,0
+OSK.US,D,20081201,000000,6.03842,6.04681,5.03889,5.1002,2009638.0384282,0
+OSK.US,D,20081202,000000,5.1704,6.09943,5.08283,5.75744,2114260.5474211,0
+OSK.US,D,20081203,000000,5.62653,6.12579,5.45109,5.88904,1631545.7500908,0
+OSK.US,D,20081204,000000,5.7841,6.0553,5.40686,5.56482,1139571.1942388,0
+OSK.US,D,20081205,000000,5.47705,6.13418,5.36331,6.12579,1655115.4920289,0
+OSK.US,D,20081208,000000,6.31002,7.08079,6.31002,6.91423,2502859.4508476,0
+OSK.US,D,20081209,000000,6.91423,6.99322,6.5288,6.67778,1681844.4099491,0
+OSK.US,D,20081210,000000,6.74788,7.26501,6.67778,6.92342,1734218.4630704,0
+OSK.US,D,20081211,000000,7.01109,7.27372,6.52011,6.62516,1484618.2384538,0
+OSK.US,D,20081212,000000,6.14317,7.04604,5.96773,7.04604,1460667.6532424,0
+OSK.US,D,20081215,000000,7.06342,7.27372,6.70404,6.86171,887624.12423885,0
+OSK.US,D,20081216,000000,6.94968,7.46632,6.92342,7.37026,1399594.9776989,0
+OSK.US,D,20081217,000000,7.05443,8.07114,7.03745,7.94852,1799498.6464786,0
+OSK.US,D,20081218,000000,8.12376,8.36959,7.23867,7.52764,1645985.3822812,0
+OSK.US,D,20081219,000000,7.6155,7.79085,7.18623,7.39633,2165271.2626546,0
+OSK.US,D,20081222,000000,7.39633,7.44914,6.67778,6.88818,1712054.600024,0
+OSK.US,D,20081223,000000,6.89676,7.03745,6.51123,6.71273,1267690.5177346,0
+OSK.US,D,20081224,000000,6.75666,6.87919,6.50245,6.87079,762128.16265197,0
+OSK.US,D,20081226,000000,6.91423,6.96686,6.66879,6.95846,579844.01234574,0
+OSK.US,D,20081229,000000,6.99322,6.99322,6.57274,6.69526,932505.89626368,0
+OSK.US,D,20081230,000000,6.72162,7.27372,6.66879,7.26501,1568649.8886646,0
+OSK.US,D,20081231,000000,7.24745,7.86084,7.22986,7.79085,1632893.8947629,0
+OSK.US,D,20090102,000000,7.9575,9.28144,7.8873,9.02781,2170610.1586476,0
+OSK.US,D,20090105,000000,9.52531,10.3774,9.24649,9.93009,3625568.2014342,0
+OSK.US,D,20090106,000000,10.2895,10.7199,10.0546,10.5166,3448377.8299079,0
+OSK.US,D,20090107,000000,10.4297,10.6468,9.82346,10.4662,2266920.9657779,0
+OSK.US,D,20090108,000000,10.5166,10.5403,9.4631,10.0366,2784371.5056962,0
+OSK.US,D,20090109,000000,10.0623,10.0802,9.30623,9.92018,1197251.7311597,0
+OSK.US,D,20090112,000000,9.91035,9.95478,9.41966,9.77311,1573745.6932066,0
+OSK.US,D,20090113,000000,9.66648,10.6291,9.5184,10.4829,2573960.6616265,0
+OSK.US,D,20090114,000000,10.3387,10.5166,9.60527,9.70104,2226604.248627,0
+OSK.US,D,20090115,000000,9.66648,9.94684,8.90164,9.55295,2824911.0566774,0
+OSK.US,D,20090116,000000,10.0623,10.1057,9.44731,9.98048,1994249.3366978,0
+OSK.US,D,20090120,000000,9.98924,10.0802,8.42231,8.5089,2215001.6962462,0
+OSK.US,D,20090121,000000,8.70299,9.41176,8.63171,9.38511,1661957.503494,0
+OSK.US,D,20090122,000000,9.16554,9.24649,8.66696,8.76293,1704259.4674948,0
+OSK.US,D,20090123,000000,8.49982,8.967,8.2992,8.60535,1802586.9207875,0
+OSK.US,D,20090126,000000,8.64978,9.23711,8.63171,8.82532,1352360.2830044,0
+OSK.US,D,20090127,000000,8.8345,9.41966,8.80785,9.03611,1308269.5710764,0
+OSK.US,D,20090128,000000,9.21007,9.64081,9.044,9.48186,2432706.2967275,0
+OSK.US,D,20090129,000000,7.8873,7.89579,6.29206,6.59909,11458161.123273,0
+OSK.US,D,20090130,000000,6.47618,6.61658,6.00307,6.3274,4129716.5745769,0
+OSK.US,D,20090202,000000,6.13418,6.99322,6.13418,6.78283,2932042.4720211,0
+OSK.US,D,20090203,000000,6.80939,7.0722,6.56356,6.96686,1963209.5970462,0
+OSK.US,D,20090204,000000,7.08958,7.52764,6.94968,7.29996,2363236.8373134,0
+OSK.US,D,20090205,000000,7.30885,7.79085,7.09866,7.65075,1640784.2381105,0
+OSK.US,D,20090206,000000,7.65075,8.47405,7.55419,8.22031,1532797.9511641,0
+OSK.US,D,20090209,000000,8.23809,8.65788,8.20244,8.55313,978980.9301737,0
+OSK.US,D,20090210,000000,8.35172,8.91082,8.00992,8.14133,2124962.6485521,0
+OSK.US,D,20090211,000000,8.17637,8.57139,8.04497,8.15042,1202672.6705173,0
+OSK.US,D,20090212,000000,7.91367,7.91367,7.01958,7.51045,2838178.7854976,0
+OSK.US,D,20090213,000000,7.41399,7.47541,6.75666,7.26501,1722112.5088099,0
+OSK.US,D,20090217,000000,7.22986,7.23867,6.51123,6.60759,1584795.2125363,0
+OSK.US,D,20090218,000000,6.67778,6.73919,6.09094,6.20467,1830747.0396257,0
+OSK.US,D,20090219,000000,6.31822,6.70404,6.22206,6.23982,1773015.8586525,0
+OSK.US,D,20090220,000000,6.02035,6.42355,6.00307,6.3274,2259051.8929324,0
+OSK.US,D,20090223,000000,6.3885,6.57274,5.76622,5.7841,2002419.235214,0
+OSK.US,D,20090224,000000,6.00307,6.9406,5.81025,6.80939,2164634.1604768,0
+OSK.US,D,20090225,000000,6.75666,6.84434,6.15216,6.34457,2196341.3887376,0
+OSK.US,D,20090226,000000,6.49395,6.65153,6.09943,6.09943,1485162.1555754,0
+OSK.US,D,20090227,000000,5.9155,6.17832,5.38958,5.48633,3489218.2065596,0
+OSK.US,D,20090302,000000,5.33695,5.40686,4.50438,4.54821,4244675.5346432,0
+OSK.US,D,20090303,000000,4.64458,5.25806,4.64458,4.99546,3718059.4341405,0
+OSK.US,D,20090304,000000,5.03889,5.35443,5.01283,5.24898,2106800.678518,0
+OSK.US,D,20090305,000000,5.09142,5.09142,4.39045,4.49569,2179073.7926671,0
+OSK.US,D,20090306,000000,4.6969,4.70598,4.15409,4.33792,2156441.9785775,0
+OSK.US,D,20090309,000000,4.39045,4.65356,4.29419,4.37287,1430608.3824433,0
+OSK.US,D,20090310,000000,4.67972,5.50341,4.65356,5.32816,2608124.1264237,0
+OSK.US,D,20090311,000000,5.38958,5.74895,5.34595,5.6433,2367400.7912933,0
+OSK.US,D,20090312,000000,5.63492,5.99399,5.19677,5.93269,2168739.3673558,0
+OSK.US,D,20090313,000000,6.02035,6.16943,5.52957,5.9155,1715562.207086,0
+OSK.US,D,20090316,000000,6.03842,6.09943,5.7137,5.81905,1844165.6877218,0
+OSK.US,D,20090317,000000,5.69632,5.82773,5.42473,5.59138,1658378.9947587,0
+OSK.US,D,20090318,000000,5.5737,6.02914,5.39846,5.94167,1574962.1633426,0
+OSK.US,D,20090319,000000,6.02035,6.03842,5.73137,5.92409,1471594.6139656,0
+OSK.US,D,20090320,000000,5.92409,5.95065,5.33695,5.53846,1275473.4956913,0
+OSK.US,D,20090323,000000,5.7754,6.37992,5.56482,6.37104,1763552.5110407,0
+OSK.US,D,20090324,000000,6.23084,6.58991,6.02035,6.41497,1354525.8226805,0
+OSK.US,D,20090325,000000,6.48487,6.98483,6.24813,6.64303,1950670.1296979,0
+OSK.US,D,20090326,000000,6.73919,7.08958,6.64303,7.05443,1250104.8770156,0
+OSK.US,D,20090327,000000,6.74788,7.09866,6.5288,6.94968,1148070.279095,0
+OSK.US,D,20090330,000000,6.72162,6.81788,6.09094,6.22206,1722961.3031263,0
+OSK.US,D,20090331,000000,6.37992,6.51123,5.75744,5.90632,1929186.9227144,0
+OSK.US,D,20090401,000000,5.7754,6.17832,5.56482,6.13418,1451346.1089771,0
+OSK.US,D,20090402,000000,6.31002,7.44914,6.31002,7.18623,2872741.3254268,0
+OSK.US,D,20090403,000000,7.20342,7.66794,7.05443,7.65075,1578848.5879158,0
+OSK.US,D,20090406,000000,7.56299,7.58923,7.18623,7.3439,1653272.0485253,0
+OSK.US,D,20090407,000000,7.1422,7.29996,6.97574,7.04604,1239528.3731344,0
+OSK.US,D,20090408,000000,7.13362,7.3439,6.9406,7.17725,1074419.6467235,0
+OSK.US,D,20090409,000000,7.44914,8.15871,7.3439,7.98357,2203641.2224355,0
+OSK.US,D,20090413,000000,8.05356,8.36021,7.52764,8.27264,1189630.8141704,0
+OSK.US,D,20090414,000000,8.28162,8.62233,7.90477,7.99215,1363722.7825774,0
+OSK.US,D,20090415,000000,7.92225,8.43169,7.79944,8.40503,881146.74995032,0
+OSK.US,D,20090416,000000,8.45657,8.95762,8.30769,8.88367,806749.62424801,0
+OSK.US,D,20090417,000000,8.92928,9.49864,8.85928,9.42855,1187117.8562955,0
+OSK.US,D,20090420,000000,8.967,9.10344,8.31637,8.56241,1675103.6865887,0
+OSK.US,D,20090421,000000,8.20244,9.52531,7.7555,9.41966,1734692.4913999,0
+OSK.US,D,20090422,000000,9.23711,10.1641,9.09564,9.75534,1910349.3610228,0
+OSK.US,D,20090423,000000,9.82346,10.1314,9.45521,9.69215,1338680.3115985,0
+OSK.US,D,20090424,000000,9.60527,10.3951,9.60527,10.2895,1759314.6167447,0
+OSK.US,D,20090427,000000,10.0169,10.4562,9.72868,10.2185,1955567.4095548,0
+OSK.US,D,20090428,000000,9.74646,10.3073,9.74646,10.1995,1370391.5913836,0
+OSK.US,D,20090429,000000,10.3674,11.0427,10.0546,10.7298,2304643.6945703,0
+OSK.US,D,20090430,000000,9.96076,9.96076,8.37798,8.41333,4506280.4254159,0
+OSK.US,D,20090501,000000,8.52646,9.1219,8.52646,8.85089,1702665.1927286,0
+OSK.US,D,20090504,000000,9.11282,9.59541,9.044,9.56974,1908070.3786695,0
+OSK.US,D,20090505,000000,9.61417,10.1217,9.41966,10.0466,1841614.240367,0
+OSK.US,D,20090506,000000,10.33,10.33,9.63094,10.1384,1788962.6578392,0
+OSK.US,D,20090507,000000,10.1464,10.4829,9.1848,9.32508,1939625.6747734,0
+OSK.US,D,20090508,000000,9.54407,10.3774,9.54407,10.1314,1947980.9305212,0
+OSK.US,D,20090511,000000,9.92018,10.0169,9.67537,9.78792,1749046.0287013,0
+OSK.US,D,20090512,000000,9.85012,10.0169,8.90164,9.27266,1448245.6800956,0
+OSK.US,D,20090513,000000,8.95762,9.044,8.45657,8.57139,1413699.3462631,0
+OSK.US,D,20090514,000000,8.45657,9.1373,8.10648,9.044,2016305.8343533,0
+OSK.US,D,20090515,000000,9.1373,9.33288,8.49181,8.69401,1319018.2647356,0
+OSK.US,D,20090518,000000,8.81693,9.79681,8.81693,9.76422,1547888.8658669,0
+OSK.US,D,20090519,000000,9.79681,10.2431,9.54407,10.0466,1635989.2592392,0
+OSK.US,D,20090520,000000,10.1464,10.6291,9.92018,10.0072,1239966.9506273,0
+OSK.US,D,20090521,000000,9.70894,9.95478,9.42855,9.77311,993203.8058202,0
+OSK.US,D,20090522,000000,9.94684,9.94684,9.31502,9.63094,778195.49468307,0
+OSK.US,D,20090526,000000,9.472,10.2706,9.35895,10.1641,1025170.3316288,0
+OSK.US,D,20090527,000000,10.1314,10.4128,9.8748,9.90344,794382.34667758,0
+OSK.US,D,20090528,000000,9.98924,10.2272,9.55295,10.1384,783428.03816618,0
+OSK.US,D,20090529,000000,10.1908,10.4041,10.0802,10.4041,846754.37403683,0
+OSK.US,D,20090601,000000,10.5245,11.2432,10.5245,10.9895,1743685.8622064,0
+OSK.US,D,20090602,000000,10.874,11.3695,10.5747,11.0684,1303394.5746025,0
+OSK.US,D,20090603,000000,11.1474,11.4782,10.8641,11.0517,1655895.4104342,0
+OSK.US,D,20090604,000000,11.0684,11.8494,11.0517,11.8128,1261762.124973,0
+OSK.US,D,20090605,000000,12.0774,12.5128,11.9175,12.3578,2056044.1964271,0
+OSK.US,D,20090608,000000,12.2591,12.419,11.725,12.2334,950420.72332249,0
+OSK.US,D,20090609,000000,12.3578,13.1279,12.1366,12.7517,1330921.642787,0
+OSK.US,D,20090610,000000,12.9196,13.2868,12.727,13.0311,1409828.1149057,0
+OSK.US,D,20090611,000000,13.0835,13.665,12.8999,13.2306,1021876.4424676,0
+OSK.US,D,20090612,000000,13.1446,13.2484,12.8633,13.1446,671650.53746496,0
+OSK.US,D,20090615,000000,12.8258,12.8811,11.9797,12.267,963996.36798066,0
+OSK.US,D,20090616,000000,12.3578,12.7172,12.0063,12.3045,1016407.8977007,0
+OSK.US,D,20090617,000000,12.1535,12.3045,11.2343,11.9797,1062939.6529493,0
+OSK.US,D,20090618,000000,11.9254,12.3677,11.7062,12.1445,1239257.9338952,0
+OSK.US,D,20090619,000000,12.4112,12.504,11.7941,11.9718,1133601.2733544,0
+OSK.US,D,20090622,000000,11.8572,11.8572,11.2708,11.4258,1036257.3275571,0
+OSK.US,D,20090623,000000,11.6223,11.6549,11.1138,11.4179,821172.03746055,0
+OSK.US,D,20090624,000000,11.5503,12.6273,11.5058,12.1909,1624308.7150179,0
+OSK.US,D,20090625,000000,12.1445,12.9867,11.9965,12.727,1640599.8937601,0
+OSK.US,D,20090626,000000,12.9797,12.9797,12.3401,12.7951,1821193.5456007,0
+OSK.US,D,20090629,000000,12.9867,13.199,12.5385,12.963,756534.02063547,0
+OSK.US,D,20090630,000000,13.0134,13.8082,12.7172,12.7429,2260095.1604097,0
+OSK.US,D,20090701,000000,16.3603,16.6485,15.6001,16.152,12019785.431366,0
+OSK.US,D,20090702,000000,16.0453,17.7395,15.6524,17.466,7072112.716649,0
+OSK.US,D,20090706,000000,17.7395,19.017,17.0109,18.8235,7093533.1250078,0
+OSK.US,D,20090707,000000,18.6133,19.7357,18.6044,18.788,7435896.034451,0
+OSK.US,D,20090708,000000,18.7979,18.8423,17.8501,18.315,3680877.5838266,0
+OSK.US,D,20090709,000000,18.3407,18.6912,17.6743,18.3497,2946407.151014,0
+OSK.US,D,20090710,000000,18.09,19.6134,18.09,19.3321,3940121.4488814,0
+OSK.US,D,20090713,000000,19.4119,20.1722,19.0604,20.1356,3096905.0683379,0
+OSK.US,D,20090714,000000,20.1722,20.9551,19.8138,20.7595,2871305.0601037,0
+OSK.US,D,20090715,000000,21.0746,21.892,20.7675,21.2878,3943093.24187,0
+OSK.US,D,20090716,000000,21.2227,21.5228,20.9461,21.3904,2903771.949149,0
+OSK.US,D,20090717,000000,21.3312,22.1181,21.2502,21.892,2235642.1861995,0
+OSK.US,D,20090720,000000,21.9671,22.7223,21.8032,22.5584,2724059.5038182,0
+OSK.US,D,20090721,000000,22.8023,23.0056,21.7331,22.3007,3436879.6042748,0
+OSK.US,D,20090722,000000,22.0579,22.671,21.5682,22.1181,2961706.7192122,0
+OSK.US,D,20090723,000000,21.9107,23.9051,21.4882,23.057,4072872.6774,0
+OSK.US,D,20090724,000000,22.821,23.1084,21.8486,22.2583,3340479.6636124,0
+OSK.US,D,20090727,000000,22.1813,22.7489,21.7952,22.4685,2033228.0379871,0
+OSK.US,D,20090728,000000,22.3847,23.048,21.8634,22.9869,2031921.4214379,0
+OSK.US,D,20090729,000000,22.83,23.6188,22.3935,23.5387,3041623.0337337,0
+OSK.US,D,20090730,000000,22.7933,24.0985,22.5663,23.057,3644831.1731651,0
+OSK.US,D,20090731,000000,22.4351,24.6002,22.4351,24.0561,3430115.5846503,0
+OSK.US,D,20090803,000000,25.4146,27.169,25.4146,27.1147,6128378.0211105,0
+OSK.US,D,20090804,000000,26.4127,28.5936,26.3161,28.2363,4399507.5699625,0
+OSK.US,D,20090805,000000,27.325,27.9283,26.3416,26.6586,3066301.8804171,0
+OSK.US,D,20090806,000000,24.9852,25.9704,23.2219,23.3571,6004016.4862951,0
+OSK.US,D,20090807,000000,22.2158,23.2486,21.9591,23.1351,16703172.159181,0
+OSK.US,D,20090810,000000,23.1271,23.5744,22.127,22.6384,3674504.5362858,0
+OSK.US,D,20090811,000000,22.5386,23.0146,22.127,23.0056,2636489.860114,0
+OSK.US,D,20090812,000000,23.0056,23.9713,23.0056,23.757,2825254.4233519,0
+OSK.US,D,20090813,000000,24.1075,24.3632,23.4667,24.1884,2053511.9938122,0
+OSK.US,D,20090814,000000,24.3632,24.3632,23.1785,23.3918,1743674.720515,0
+OSK.US,D,20090817,000000,22.7559,22.9672,21.2227,22.1013,2884920.2071227,0
+OSK.US,D,20090818,000000,22.1991,23.3038,22.1467,23.2396,2064576.7063577,0
+OSK.US,D,20090819,000000,22.7836,23.3918,22.4755,23.0669,1690117.622332,0
+OSK.US,D,20090820,000000,23.0847,23.5387,22.8023,23.2663,1797835.4958013,0
+OSK.US,D,20090821,000000,23.4923,23.6533,23.1351,23.5744,1961296.2647505,0
+OSK.US,D,20090824,000000,23.6712,23.986,23.0935,23.3284,2129104.3191487,0
+OSK.US,D,20090825,000000,23.5941,24.7304,23.4312,24.7117,2750796.5247869,0
+OSK.US,D,20090826,000000,24.7206,24.8687,23.8962,24.141,1973992.7286609,0
+OSK.US,D,20090827,000000,25.0799,30.0597,25.0799,29.9719,11932424.441157,0
+OSK.US,D,20090828,000000,30.0597,30.6659,28.9204,29.5444,3922821.4406174,0
+OSK.US,D,20090831,000000,28.727,29.587,28.2185,29.4438,3621727.3565082,0
+OSK.US,D,20090901,000000,29.1031,30.0056,27.4178,27.6242,3285058.864305,0
+OSK.US,D,20090902,000000,27.4741,28.183,26.7741,27.7269,1973198.6299209,0
+OSK.US,D,20090903,000000,28.0348,28.6036,27.6419,28.6036,1449939.2172043,0
+OSK.US,D,20090904,000000,28.639,28.8573,27.9727,28.335,2310168.9606757,0
+OSK.US,D,20090908,000000,28.6322,28.7951,27.0436,27.5087,4061970.0258219,0
+OSK.US,D,20090909,000000,26.9834,28.5769,26.9834,28.3262,2231271.6044864,0
+OSK.US,D,20090910,000000,28.262,29.0489,28.0448,28.876,1683523.7667232,0
+OSK.US,D,20090911,000000,29.0863,29.2631,27.4267,27.6587,2152668.9966816,0
+OSK.US,D,20090914,000000,27.6992,28.1553,27.0358,28.1286,1851059.3561201,0
+OSK.US,D,20090915,000000,28.2965,28.7695,28.1286,28.3499,1625101.8008768,0
+OSK.US,D,20090916,000000,29.194,29.3559,26.8946,27.7891,6366460.7753543,0
+OSK.US,D,20090917,000000,27.9283,28.6135,27.3329,27.5788,1821136.8242622,0
+OSK.US,D,20090918,000000,27.7624,28.0448,27.1305,27.169,1864027.2721507,0
+OSK.US,D,20090921,000000,26.8077,27.0772,25.9853,26.8077,2318504.9716835,0
+OSK.US,D,20090922,000000,27.1493,27.6054,26.6586,27.3616,2472507.4574261,0
+OSK.US,D,20090923,000000,27.3616,27.5877,26.0287,26.1156,3193020.3894263,0
+OSK.US,D,20090924,000000,26.2667,26.5105,24.9753,25.8965,2663143.8248368,0
+OSK.US,D,20090925,000000,25.7424,26.0021,24.917,25.1333,1598735.494371,0
+OSK.US,D,20090928,000000,25.0207,25.9606,24.8005,25.9606,1446095.3336351,0
+OSK.US,D,20090929,000000,25.9231,27.7891,25.6249,27.4356,6680546.0717582,0
+OSK.US,D,20090930,000000,27.563,27.8424,26.5105,27.1049,3238194.8840734,0
+OSK.US,D,20091001,000000,27.0358,27.1394,26.1492,26.3852,3200990.7503764,0
+OSK.US,D,20091002,000000,25.9429,26.0702,24.6505,25.8688,2510505.6898631,0
+OSK.US,D,20091005,000000,26.0613,27.8147,26.0613,27.6745,3241106.9170804,0
+OSK.US,D,20091006,000000,27.9994,28.2541,27.563,27.9638,2830121.3167775,0
+OSK.US,D,20091007,000000,27.7989,29.1377,27.7989,29.0152,2780022.1944853,0
+OSK.US,D,20091008,000000,29.1277,29.8437,28.8672,29.4724,2205538.3486343,0
+OSK.US,D,20091009,000000,29.4625,29.6294,29.0074,29.4348,1100598.5702358,0
+OSK.US,D,20091012,000000,30.0954,30.4498,29.2896,29.578,1685657.9070869,0
+OSK.US,D,20091013,000000,29.5356,29.578,28.727,29.1031,1006638.660013,0
+OSK.US,D,20091014,000000,29.8712,30.5761,29.6194,29.7053,2641613.0124442,0
+OSK.US,D,20091015,000000,29.4348,29.6808,28.9985,29.578,1647545.2190918,0
+OSK.US,D,20091016,000000,29.4526,29.4526,28.4901,28.7695,1753783.273353,0
+OSK.US,D,20091019,000000,28.8218,30.1704,28.8218,29.7222,1512125.0490172,0
+OSK.US,D,20091020,000000,29.6965,29.8712,28.9204,29.5947,1257669.0726665,0
+OSK.US,D,20091021,000000,29.5169,31.4973,29.0676,30.4439,3079380.2004816,0
+OSK.US,D,20091022,000000,30.4112,31.0224,29.57,30.7914,1201700.3047133,0
+OSK.US,D,20091023,000000,30.8388,31.284,29.8594,29.9789,941883.14898661,0
+OSK.US,D,20091026,000000,29.9976,30.8664,28.7615,28.9204,1503283.6103676,0
+OSK.US,D,20091027,000000,29.2028,29.348,27.8078,28.183,1501736.9410104,0
+OSK.US,D,20091028,000000,28.3064,28.3064,26.4217,26.6487,1949583.3083357,0
+OSK.US,D,20091029,000000,26.8946,27.9994,26.7297,27.8236,1323308.828846,0
+OSK.US,D,20091030,000000,27.6834,28.2965,26.8077,27.3961,1996097.8446065,0
+OSK.US,D,20091102,000000,27.5264,28.4367,26.784,27.8956,2426182.3299109,0
+OSK.US,D,20091103,000000,28.6135,31.1122,28.6135,30.9296,4991938.6550655,0
+OSK.US,D,20091104,000000,31.0935,31.988,30.7539,31.3038,3165666.5239007,0
+OSK.US,D,20091105,000000,31.5841,32.5892,31.5841,32.1617,2046086.5628648,0
+OSK.US,D,20091106,000000,32.1252,32.2999,31.2939,32.1519,1410163.3785319,0
+OSK.US,D,20091109,000000,32.4174,33.6268,32.2417,33.3465,1667256.8971261,0
+OSK.US,D,20091110,000000,33.1163,34.2301,32.9961,34.1886,1948306.0653368,0
+OSK.US,D,20091111,000000,34.7642,35.4829,34.6685,35.2756,2827895.0042386,0
+OSK.US,D,20091112,000000,35.2006,35.4118,34.4759,34.5894,2192719.3261174,0
+OSK.US,D,20091113,000000,34.7129,34.9775,34.4423,34.78,1539110.2258421,0
+OSK.US,D,20091116,000000,34.8866,35.0258,34.1057,34.1975,1992684.4354819,0
+OSK.US,D,20091117,000000,34.1975,34.4759,33.6781,34.1155,2029693.0831369,0
+OSK.US,D,20091118,000000,34.2301,35.7051,33.7996,34.9399,2506313.3752141,0
+OSK.US,D,20091119,000000,34.4611,34.6418,33.8628,34.316,1472133.4666821,0
+OSK.US,D,20091120,000000,34.0603,34.1521,32.9574,33.2764,1872380.5021363,0
+OSK.US,D,20091123,000000,34.001,34.1708,32.7481,32.8469,1508387.5179578,0
+OSK.US,D,20091124,000000,32.8786,33.7642,32.6613,33.6594,1721849.1597379,0
+OSK.US,D,20091125,000000,33.7562,34.5894,33.618,34.2489,1588670.4954179,0
+OSK.US,D,20091127,000000,33.1243,34.089,32.7481,33.609,484507.59678155,0
+OSK.US,D,20091130,000000,33.3967,34.932,33.2852,34.8165,2678774.6051372,0
+OSK.US,D,20091201,000000,34.9775,35.8403,34.9222,35.3842,1595962.2260673,0
+OSK.US,D,20091202,000000,35.3931,35.8403,34.1788,34.1975,1792636.3773926,0
+OSK.US,D,20091203,000000,34.7217,35.9578,34.0701,34.9952,2893459.8072206,0
+OSK.US,D,20091204,000000,36.0861,36.799,35.0446,36.4742,2471780.2088351,0
+OSK.US,D,20091207,000000,36.4031,36.719,35.0693,35.167,1750795.2742676,0
+OSK.US,D,20091208,000000,35.1522,35.2855,34.2746,34.5984,1523380.1831993,0
+OSK.US,D,20091209,000000,34.623,35.5896,33.8183,35.3437,1648324.124616,0
+OSK.US,D,20091210,000000,35.5896,35.9242,34.78,35.0782,1602279.5651505,0
+OSK.US,D,20091211,000000,35.4829,36.4288,35.0189,35.8957,1537768.1584563,0
+OSK.US,D,20091214,000000,36.3004,36.3004,28.9204,31.8271,16095783.859673,0
+OSK.US,D,20091215,000000,30.9296,32.2851,29.9976,31.751,4180310.9957005,0
+OSK.US,D,20091216,000000,31.907,32.1883,30.9869,31.5288,1925118.1795531,0
+OSK.US,D,20091217,000000,31.1034,33.9161,31.1034,32.4974,4585936.4295085,0
+OSK.US,D,20091218,000000,33.0492,33.618,32.6436,32.8469,2700531.2900031,0
+OSK.US,D,20091221,000000,32.9487,33.2201,32.6436,32.8953,1405602.375182,0
+OSK.US,D,20091222,000000,32.8686,33.6367,32.5398,33.1599,1585411.0442123,0
+OSK.US,D,20091223,000000,33.0661,33.3643,32.5566,32.7758,1410888.6013607,0
+OSK.US,D,20091224,000000,32.9674,33.7295,32.9674,33.5094,561921.08223856,0
+OSK.US,D,20091228,000000,33.5666,34.3871,33.4137,33.7996,1049305.2611905,0
+OSK.US,D,20091229,000000,33.7642,34.0366,32.8469,32.8786,941171.09361134,0
+OSK.US,D,20091230,000000,33.4224,33.5192,32.8686,33.1677,824806.25465324,0
+OSK.US,D,20091231,000000,33.1757,33.3967,32.451,32.451,714570.35890388,0
+OSK.US,D,20100104,000000,32.9574,33.5933,32.5064,33.3386,1459179.7309859,0
+OSK.US,D,20100105,000000,33.8263,34.2746,33.2585,34.0603,1958539.2025436,0
+OSK.US,D,20100106,000000,33.9428,34.1057,33.5479,33.6941,891792.12974272,0
+OSK.US,D,20100107,000000,33.7295,34.2913,33.1924,34.2301,1009087.806382,0
+OSK.US,D,20100108,000000,34.08,34.5381,33.6861,33.8894,1077719.6131711,0
+OSK.US,D,20100111,000000,34.0445,34.089,33.374,33.7038,943831.93211891,0
+OSK.US,D,20100112,000000,33.4905,33.6941,31.8112,32.7581,2570521.9304757,0
+OSK.US,D,20100113,000000,32.7758,33.4057,32.0571,33.3386,1391924.4295383,0
+OSK.US,D,20100114,000000,33.1086,34.0701,33.0759,33.6594,955581.35225134,0
+OSK.US,D,20100115,000000,33.6544,33.7829,32.8212,32.923,807653.11414095,0
+OSK.US,D,20100119,000000,32.9317,33.2024,32.1883,32.6069,920289.53796909,0
+OSK.US,D,20100120,000000,32.1983,32.4609,31.8635,32.3098,868338.86912493,0
+OSK.US,D,20100121,000000,32.3976,32.7057,31.1725,31.2663,1101763.3834386,0
+OSK.US,D,20100122,000000,31.1034,31.5941,30.2149,30.504,1271646.8310999,0
+OSK.US,D,20100125,000000,30.6205,31.3926,30.2336,31.1399,1284092.1005109,0
+OSK.US,D,20100126,000000,30.978,31.3324,30.197,30.8101,1157291.5481369,0
+OSK.US,D,20100127,000000,30.6659,31.67,30.0056,31.5387,2180215.3096059,0
+OSK.US,D,20100128,000000,34.1057,34.4423,31.1221,32.225,3745314.0373236,0
+OSK.US,D,20100129,000000,32.3188,32.9771,31.4617,31.6108,2305021.4992005,0
+OSK.US,D,20100201,000000,31.8538,33.3029,31.8538,32.9487,1991019.2590424,0
+OSK.US,D,20100202,000000,32.8953,34.3871,32.451,33.8984,3244262.0415383,0
+OSK.US,D,20100203,000000,33.7829,35.1522,33.4828,34.7376,2870117.9635179,0
+OSK.US,D,20100204,000000,34.704,34.7129,33.3029,33.3228,2633972.850715,0
+OSK.US,D,20100205,000000,33.3643,33.5666,32.1519,33.4905,1804358.4497369,0
+OSK.US,D,20100208,000000,33.5666,34.3713,33.1243,33.2932,1421392.1778067,0
+OSK.US,D,20100209,000000,33.6684,34.3959,33.5282,34.2301,1972506.8321665,0
+OSK.US,D,20100210,000000,34.316,34.7978,33.7729,34.0109,1106268.6783307,0
+OSK.US,D,20100211,000000,33.8352,34.6418,33.8183,34.623,1621492.9057103,0
+OSK.US,D,20100212,000000,33.8894,33.8894,33.2024,33.5933,3853267.9120766,0
+OSK.US,D,20100216,000000,35.1147,35.2292,34.089,34.547,3690678.2208267,0
+OSK.US,D,20100217,000000,34.7642,35.0614,34.1057,34.4848,2022804.4791438,0
+OSK.US,D,20100218,000000,34.4917,34.9478,34.1155,34.2814,1589031.0810702,0
+OSK.US,D,20100219,000000,34.1254,34.308,33.6861,34.001,1329495.5062744,0
+OSK.US,D,20100222,000000,34.1057,34.161,33.6684,33.8894,921710.61007648,0
+OSK.US,D,20100223,000000,34.08,34.1254,32.913,33.0918,2369397.1798347,0
+OSK.US,D,20100224,000000,33.3029,33.3306,32.6346,32.913,2362295.8708219,0
+OSK.US,D,20100225,000000,32.218,33.0759,31.5477,32.9961,2128022.5621917,0
+OSK.US,D,20100226,000000,33.0759,33.5567,32.8469,33.4057,1551531.1861079,0
+OSK.US,D,20100301,000000,32.7858,33.1836,32.3976,32.7234,2545930.1915623,0
+OSK.US,D,20100302,000000,32.7955,32.9417,32.2684,32.4875,2476121.4169978,0
+OSK.US,D,20100303,000000,32.5141,32.5982,31.9504,32.1716,1550608.4514751,0
+OSK.US,D,20100304,000000,32.2081,32.6069,32.0916,32.3976,1278138.3857231,0
+OSK.US,D,20100305,000000,32.5655,33.0918,32.4687,32.9574,2129078.9971226,0
+OSK.US,D,20100308,000000,32.9032,33.0492,32.4411,32.7304,909178.23289557,0
+OSK.US,D,20100309,000000,32.531,34.5283,32.531,34.2746,3605801.8278235,0
+OSK.US,D,20100310,000000,34.1254,34.5984,33.844,34.4848,1463451.0503566,0
+OSK.US,D,20100311,000000,34.1975,34.6151,34.1886,34.5717,1066612.3596218,0
+OSK.US,D,20100312,000000,34.623,34.78,34.2133,34.5984,881457.70443142,0
+OSK.US,D,20100315,000000,34.4048,34.6329,33.7216,34.1521,1007127.8815582,0
+OSK.US,D,20100316,000000,34.2913,34.7889,33.9261,34.7217,872558.53156215,0
+OSK.US,D,20100317,000000,34.7978,35.713,34.5559,35.325,1413982.952956,0
+OSK.US,D,20100318,000000,35.1522,35.2391,34.704,34.8866,593225.18384311,0
+OSK.US,D,20100319,000000,35.012,35.3595,34.4512,34.9222,1871842.6623009,0
+OSK.US,D,20100322,000000,34.704,36.2649,34.308,36.1751,1477991.9706515,0
+OSK.US,D,20100323,000000,36.2727,36.6144,35.9489,36.5265,903537.49835096,0
+OSK.US,D,20100324,000000,36.3498,36.3784,35.4306,35.7466,992634.56667242,0
+OSK.US,D,20100325,000000,36.02,36.4742,35.6231,35.6863,1014742.7212613,0
+OSK.US,D,20100326,000000,35.8403,35.9242,35.012,35.1729,813087.2209522,0
+OSK.US,D,20100329,000000,35.2855,35.8403,35.2855,35.6863,644238.9377198,0
+OSK.US,D,20100330,000000,35.6419,35.7466,35.0525,35.4928,900054.20043412,0
+OSK.US,D,20100331,000000,35.3674,35.9845,35.1147,35.3526,1402538.4100183,0
+OSK.US,D,20100401,000000,35.5896,36.1474,35.0979,35.3595,1344003.0014947,0
+OSK.US,D,20100405,000000,35.4741,35.6153,34.9775,35.2677,1157167.9766493,0
+OSK.US,D,20100406,000000,35.1344,35.7712,34.9676,35.2193,1597788.450593,0
+OSK.US,D,20100407,000000,35.0782,35.5017,34.8451,35.319,1396297.0370135,0
+OSK.US,D,20100408,000000,35.0525,36.5798,34.7217,36.1118,3798902.5348189,0
+OSK.US,D,20100409,000000,36.2293,36.2906,35.3526,35.8858,1369471.8953938,0
+OSK.US,D,20100412,000000,35.8314,36.0773,35.3349,35.6153,1147264.0257825,0
+OSK.US,D,20100413,000000,35.5452,37.8574,35.5096,37.4723,2869285.3752983,0
+OSK.US,D,20100414,000000,37.8574,38.5435,37.7379,38.1861,1875258.0971877,0
+OSK.US,D,20100415,000000,37.9976,38.733,37.9561,38.3737,1174568.2601367,0
+OSK.US,D,20100416,000000,38.2523,38.6906,37.0181,37.6135,1245152.9015823,0
+OSK.US,D,20100419,000000,37.3844,37.7004,36.491,37.1574,1167415.2941907,0
+OSK.US,D,20100420,000000,37.2611,37.9976,37.1761,37.3933,850304.5221027,0
+OSK.US,D,20100421,000000,37.5415,37.7695,37.1574,37.5069,875755.18414301,0
+OSK.US,D,20100422,000000,37.0577,38.5771,36.877,38.3825,1266854.8908718,0
+OSK.US,D,20100423,000000,38.5623,39.0588,37.7379,38.4172,1928162.899977,0
+OSK.US,D,20100426,000000,38.6038,38.6038,38.0657,38.2789,1470435.8780491,0
+OSK.US,D,20100427,000000,38.0489,38.4458,37.0952,37.1129,1850738.2728285,0
+OSK.US,D,20100428,000000,37.3222,37.7191,36.7358,37.1761,1182181.0740777,0
+OSK.US,D,20100429,000000,38.4261,38.9602,34.8077,35.6498,3918728.3883109,0
+OSK.US,D,20100430,000000,34.9222,35.7535,33.7375,33.844,3118203.9309709,0
+OSK.US,D,20100503,000000,33.9685,35.0979,33.9685,34.8353,1753757.9513268,0
+OSK.US,D,20100504,000000,34.308,34.308,33.2201,33.4828,2134524.2456253,0
+OSK.US,D,20100505,000000,33.1333,34.2746,32.4411,33.2201,2570209.9631136,0
+OSK.US,D,20100506,000000,33.1836,34.3002,29.9719,32.531,2419375.7692825,0
+OSK.US,D,20100507,000000,32.4343,33.0918,31.1034,31.8181,2378868.6304949,0
+OSK.US,D,20100510,000000,33.5282,34.6507,32.8786,33.9338,1620829.4686252,0
+OSK.US,D,20100511,000000,33.4828,35.4118,33.4828,34.1254,2003484.7860743,0
+OSK.US,D,20100512,000000,34.4759,34.8353,33.8894,34.1432,2292876.042579,0
+OSK.US,D,20100513,000000,34.0523,35.0446,33.9261,34.4848,1747909.5761679,0
+OSK.US,D,20100514,000000,34.1708,34.5095,33.0572,33.6013,1564443.3936811,0
+OSK.US,D,20100517,000000,33.8183,34.4759,32.9487,33.5666,1733510.4592193,0
+OSK.US,D,20100518,000000,34.0603,34.2746,32.3976,32.5813,1475693.7435583,0
+OSK.US,D,20100519,000000,32.3532,32.9032,31.056,31.8725,1610497.069076,0
+OSK.US,D,20100520,000000,30.9198,31.1034,29.7696,29.7784,1982164.6529391,0
+OSK.US,D,20100521,000000,29.1751,30.7173,28.4811,30.4439,2249194.5345936,0
+OSK.US,D,20100524,000000,30.4656,31.1893,29.9442,29.9976,1534941.2074571,0
+OSK.US,D,20100525,000000,29.0765,29.7784,28.2027,29.7053,2662103.5960027,0
+OSK.US,D,20100526,000000,29.9442,30.3401,28.9985,29.0953,2110554.4156741,0
+OSK.US,D,20100527,000000,29.7222,31.6879,29.7222,31.6879,1740868.0271368,0
+OSK.US,D,20100528,000000,31.6779,31.9968,30.8101,31.1399,1441301.3676449,0
+OSK.US,D,20100601,000000,31.0836,31.988,30.9019,31.0381,2571509.4894954,0
+OSK.US,D,20100602,000000,31.2484,31.6355,30.9296,31.6355,1373641.9266598,0
+OSK.US,D,20100603,000000,31.5042,31.979,31.284,31.6523,1243731.8294749,0
+OSK.US,D,20100604,000000,30.741,31.1725,29.6382,29.9442,1950256.8742312,0
+OSK.US,D,20100607,000000,30.0133,30.0133,28.2185,28.3587,1702162.8037299,0
+OSK.US,D,20100608,000000,28.4002,28.8149,27.9125,28.409,1621267.033237,0
+OSK.US,D,20100609,000000,28.7101,30.0133,28.568,29.0953,2346594.1888483,0
+OSK.US,D,20100610,000000,29.7596,30.1605,29.2186,29.8891,1007120.7913909,0
+OSK.US,D,20100611,000000,29.5169,30.4271,29.3647,30.3768,997096.3076796,0
+OSK.US,D,20100614,000000,30.7627,31.2129,30.4202,30.512,953402.64512161,0
+OSK.US,D,20100615,000000,30.6659,31.2416,30.4024,31.131,944641.22407458,0
+OSK.US,D,20100616,000000,30.6659,31.1122,30.4349,30.8013,1033084.9841215,0
+OSK.US,D,20100617,000000,30.8862,31.0836,30.3491,30.741,830091.46795075,0
+OSK.US,D,20100618,000000,30.8101,31.2741,30.4656,30.9019,820330.33331142,0
+OSK.US,D,20100621,000000,31.2416,31.9169,30.6581,30.9019,774919.83738063,0
+OSK.US,D,20100622,000000,31.2484,31.5575,30.0757,30.1467,1104700.7384718,0
+OSK.US,D,20100623,000000,29.9887,30.1782,29.2108,29.6808,1366992.3625935,0
+OSK.US,D,20100624,000000,29.4438,29.4724,28.6844,28.8149,1163761.832258,0
+OSK.US,D,20100625,000000,28.8396,29.8347,28.4811,29.8347,3102828.3966943,0
+OSK.US,D,20100628,000000,29.9275,30.0597,29.0576,29.1377,873026.48260535,0
+OSK.US,D,20100629,000000,28.2965,28.409,27.5531,28.0092,1512806.7179611,0
+OSK.US,D,20100630,000000,27.8858,28.5769,27.2273,27.3063,2043456.1107885,0
+OSK.US,D,20100701,000000,27.3063,27.5343,25.6249,26.6764,1985443.3488847,0
+OSK.US,D,20100702,000000,26.8482,26.9548,26.2034,26.2904,854465.43743925,0
+OSK.US,D,20100706,000000,27.2372,27.5877,26.1669,26.623,1676189.4950699,0
+OSK.US,D,20100707,000000,26.7297,27.8335,26.6389,27.7624,1305938.9317899,0
+OSK.US,D,20100708,000000,27.8236,28.1376,27.169,27.6992,923770.81012385,0
+OSK.US,D,20100709,000000,27.8078,28.3913,27.6745,28.3499,560313.64001871,0
+OSK.US,D,20100712,000000,28.568,28.7004,27.9994,28.0971,721963.37765791,0
+OSK.US,D,20100713,000000,28.3913,29.4004,28.2798,29.1377,823735.63938773,0
+OSK.US,D,20100714,000000,29.1031,29.6638,28.9204,29.2265,525562.70421497,0
+OSK.US,D,20100715,000000,29.3056,29.3056,27.8858,28.3499,1144650.7926841,0
+OSK.US,D,20100716,000000,28.174,28.4988,27.1493,27.1858,908302.09079087,0
+OSK.US,D,20100719,000000,27.404,27.5788,26.9637,27.3616,792608.7919662,0
+OSK.US,D,20100720,000000,27.0199,28.2886,26.9222,28.174,1101075.6372085,0
+OSK.US,D,20100721,000000,28.3064,28.5245,26.7919,26.8669,1512402.5784238,0
+OSK.US,D,20100722,000000,27.0358,27.6992,27.0358,27.6331,1860671.5972457,0
+OSK.US,D,20100723,000000,27.6331,28.0872,27.482,28.025,1554495.8889292,0
+OSK.US,D,20100726,000000,28.2363,29.2186,27.8424,29.1564,1513215.9219037,0
+OSK.US,D,20100727,000000,29.4526,30.6205,29.3737,30.0233,1862982.9917924,0
+OSK.US,D,20100728,000000,29.8891,30.1782,29.4348,29.578,965570.38512599,0
+OSK.US,D,20100729,000000,29.7883,30.1872,29.0152,30.0757,1290903.7255445,0
+OSK.US,D,20100730,000000,29.6294,30.3491,29.3143,30.1308,1676395.1099222,0
+OSK.US,D,20100802,000000,31.4153,31.67,29.194,29.6471,3408405.4923125,0
+OSK.US,D,20100803,000000,29.4724,29.4724,27.169,28.0092,3653555.1176135,0
+OSK.US,D,20100804,000000,28.0971,28.4554,27.7446,28.1376,1757506.6240778,0
+OSK.US,D,20100805,000000,27.9056,28.2541,27.3694,27.4099,1157479.9440114,0
+OSK.US,D,20100806,000000,27.2539,27.5699,26.4661,26.712,1696586.8935722,0
+OSK.US,D,20100809,000000,26.8413,27.3961,26.6764,27.2885,1360567.6581194,0
+OSK.US,D,20100810,000000,26.8323,27.0111,25.9941,26.2114,1248172.2999802,0
+OSK.US,D,20100811,000000,25.6703,25.6703,24.5132,24.6949,1550137.4617888,0
+OSK.US,D,20100812,000000,24.1242,24.4945,23.9149,24.2318,1291347.3674427,0
+OSK.US,D,20100813,000000,24.1332,24.3385,23.602,23.6355,922687.02740472,0
+OSK.US,D,20100816,000000,23.4312,24.3198,23.2396,24.0207,1231424.3118863,0
+OSK.US,D,20100817,000000,24.3385,24.8005,24.1332,24.2497,1110985.6653616,0
+OSK.US,D,20100818,000000,24.2497,24.3869,23.7403,24.1963,1252153.9353716,0
+OSK.US,D,20100819,000000,24.0482,24.2397,23.2396,23.4846,1175611.527614,0
+OSK.US,D,20100820,000000,23.3918,23.3995,23.0056,23.3038,1113203.874852,0
+OSK.US,D,20100823,000000,23.4312,23.8114,23.1617,23.2308,1337404.0814808,0
+OSK.US,D,20100824,000000,22.9001,22.9001,22.127,22.1724,1431775.2214081,0
+OSK.US,D,20100825,000000,21.9197,22.8644,21.585,22.7223,1985960.9310992,0
+OSK.US,D,20100826,000000,22.8744,23.4135,22.4261,22.6117,2501457.6234801,0
+OSK.US,D,20100827,000000,22.8566,23.2663,22.1102,23.2042,1106994.9140406,0
+OSK.US,D,20100830,000000,23.1438,23.3571,21.9444,21.9671,1205706.2492498,0
+OSK.US,D,20100831,000000,21.8831,22.4261,21.6877,21.8032,1808106.1096067,0
+OSK.US,D,20100901,000000,21.9009,22.7746,21.892,22.4351,1696874.5517891,0
+OSK.US,D,20100902,000000,22.584,22.7489,22.1635,22.4104,1726562.0952444,0
+OSK.US,D,20100903,000000,22.8112,23.6622,22.584,23.4411,1495547.224939,0
+OSK.US,D,20100907,000000,23.1872,23.285,22.5584,22.7559,1410564.479426,0
+OSK.US,D,20100908,000000,22.7658,23.4212,22.6808,23.2308,1616117.5459996,0
+OSK.US,D,20100909,000000,23.521,23.6533,23.0056,23.1695,841083.25306084,0
+OSK.US,D,20100910,000000,23.1785,23.4312,22.9582,23.2486,718411.20382993,0
+OSK.US,D,20100913,000000,23.5654,23.9524,23.4055,23.8114,1116109.8305728,0
+OSK.US,D,20100914,000000,23.7403,24.0898,23.4667,23.6188,1599099.1186665,0
+OSK.US,D,20100915,000000,23.5941,24.141,23.2486,23.9713,1027452.3526252,0
+OSK.US,D,20100916,000000,23.8458,23.995,23.4312,23.5841,1093842.6536597,0
+OSK.US,D,20100917,000000,24.2941,24.7838,23.6949,24.5389,2327681.6739593,0
+OSK.US,D,20100920,000000,24.5823,25.2567,24.2754,25.1767,1351359.5565311,0
+OSK.US,D,20100921,000000,25.2656,25.2922,24.4866,24.5646,1145214.9674267,0
+OSK.US,D,20100922,000000,24.3947,24.764,23.6435,23.9623,1229557.5721186,0
+OSK.US,D,20100923,000000,23.6188,23.6533,22.8823,22.9258,1380037.2575836,0
+OSK.US,D,20100924,000000,23.3473,23.6869,23.2042,23.6188,939785.47234055,0
+OSK.US,D,20100927,000000,23.5387,23.6799,23.0847,23.3384,1178383.7830367,0
+OSK.US,D,20100928,000000,23.2219,23.9713,22.9869,23.9051,1440836.4552448,0
+OSK.US,D,20100929,000000,23.8805,23.995,23.2573,23.3197,1598479.2354663,0
+OSK.US,D,20100930,000000,23.4509,24.1332,23.1438,24.0985,1963898.3561574,0
+OSK.US,D,20101001,000000,24.3632,24.8973,24.1884,24.6002,1893299.5343773,0
+OSK.US,D,20101004,000000,24.4767,24.6002,23.9713,24.2585,1323235.9014107,0
+OSK.US,D,20101005,000000,24.5912,25.1945,24.5132,25.0799,1244298.0299796,0
+OSK.US,D,20101006,000000,25.0642,25.0642,24.6347,24.8005,778018.24050003,0
+OSK.US,D,20101007,000000,25.0306,25.1856,24.5557,24.7739,880991.7791503,0
+OSK.US,D,20101008,000000,25.6071,26.7021,25.4225,26.1669,2856687.1608493,0
+OSK.US,D,20101011,000000,26.1936,26.5105,25.9853,26.3328,1257809.8631319,0
+OSK.US,D,20101012,000000,26.239,26.94,26.086,26.7652,1937443.9290006,0
+OSK.US,D,20101013,000000,27.0693,27.2638,26.7021,27.0199,1331944.6526434,0
+OSK.US,D,20101014,000000,26.8857,27.6893,26.8857,27.3063,1912025.6791538,0
+OSK.US,D,20101015,000000,27.5699,27.8147,26.7021,27.563,1549416.2904841,0
+OSK.US,D,20101018,000000,27.6508,27.6745,27.2717,27.325,1095987.9357149,0
+OSK.US,D,20101019,000000,26.8857,27.404,26.5292,26.6665,1031673.0279435,0
+OSK.US,D,20101020,000000,26.8235,28.2106,26.7652,27.8424,1820548.3403746,0
+OSK.US,D,20101021,000000,27.9994,28.7695,27.3527,27.6331,1994431.6552861,0
+OSK.US,D,20101022,000000,27.9125,27.946,27.4455,27.718,671863.2424846,0
+OSK.US,D,20101025,000000,27.9283,27.9994,27.5531,27.6676,1151912.1369021,0
+OSK.US,D,20101026,000000,27.5264,27.6419,26.784,26.8413,2193580.2750065,0
+OSK.US,D,20101027,000000,26.63,26.8166,26.3161,26.3852,1742300.2409356,0
+OSK.US,D,20101028,000000,26.9548,27.0693,25.2922,25.933,2671325.8779256,0
+OSK.US,D,20101029,000000,25.9231,26.2301,25.8401,25.8589,1375916.857489,0
+OSK.US,D,20101101,000000,26.1749,26.239,25.2389,25.4946,1440611.5956526,0
+OSK.US,D,20101102,000000,25.8066,26.3061,25.4768,25.7621,1292352.1454401,0
+OSK.US,D,20101103,000000,25.771,25.8066,25.2221,25.5607,1152783.2146015,0
+OSK.US,D,20101104,000000,25.933,26.63,25.8589,26.4927,1505258.7284071,0
+OSK.US,D,20101105,000000,26.4838,26.784,26.2834,26.3782,755859.4418589,0
+OSK.US,D,20101108,000000,26.2904,26.858,26.1413,26.7652,1626354.7347306,0
+OSK.US,D,20101109,000000,26.9834,27.3783,26.6586,26.8768,1537581.7883439,0
+OSK.US,D,20101110,000000,26.9834,27.0693,26.3605,26.784,1570933.9354232,0
+OSK.US,D,20101111,000000,26.3852,26.8482,25.9429,26.6487,1269916.8302735,0
+OSK.US,D,20101112,000000,26.3328,26.3516,25.5795,25.6427,1025243.259064,0
+OSK.US,D,20101115,000000,25.8965,26.3693,25.6071,25.6328,1088321.4390785,0
+OSK.US,D,20101116,000000,25.2221,25.4413,24.6505,25.0039,1139934.8185343,0
+OSK.US,D,20101117,000000,25.072,25.6328,24.9753,25.0967,1107029.3519962,0
+OSK.US,D,20101118,000000,25.5094,26.0445,25.5094,25.6703,996355.89163504,0
+OSK.US,D,20101119,000000,25.6427,25.6427,25.15,25.5509,651625.87918755,0
+OSK.US,D,20101122,000000,25.6802,25.771,25.15,25.5163,731544.21947105,0
+OSK.US,D,20101123,000000,25.0483,25.4581,24.917,24.9753,897075.31727813,0
+OSK.US,D,20101124,000000,25.2478,25.6703,25.0799,25.6071,971252.64779348,0
+OSK.US,D,20101126,000000,25.4225,25.7493,25.3436,25.6161,257037.81013672,0
+OSK.US,D,20101129,000000,25.3791,25.4225,24.8973,25.3692,1225190.0290488,0
+OSK.US,D,20101130,000000,25.0207,25.3603,24.8095,25.15,942803.85785733,0
+OSK.US,D,20101201,000000,25.6427,25.6802,25.3189,25.5025,1074846.0696438,0
+OSK.US,D,20101202,000000,25.6249,26.7376,25.4502,26.7297,1951163.4027674,0
+OSK.US,D,20101203,000000,26.63,27.9638,26.5796,27.9549,1912348.7882075,0
+OSK.US,D,20101206,000000,28.0448,28.7862,27.8769,28.4002,1614520.2325904,0
+OSK.US,D,20101207,000000,28.7862,30.3668,28.7862,29.9275,3050801.7617717,0
+OSK.US,D,20101208,000000,30.0954,31.4617,29.7982,30.5851,3449582.1454715,0
+OSK.US,D,20101209,000000,30.7824,30.8941,30.4656,30.7914,2075880.45883,0
+OSK.US,D,20101210,000000,30.7726,31.1122,30.5851,30.9453,1235589.278747,0
+OSK.US,D,20101213,000000,31.1725,31.5288,30.8101,31.1566,1312735.3636078,0
+OSK.US,D,20101214,000000,31.2939,31.4786,31.0935,31.2129,1203769.6206901,0
+OSK.US,D,20101215,000000,30.7726,31.3225,30.6117,30.6759,1817683.9127766,0
+OSK.US,D,20101216,000000,30.7173,30.9019,30.3668,30.6848,1079704.860021,0
+OSK.US,D,20101217,000000,30.4853,30.5574,30.0233,30.1605,1287540.9604722,0
+OSK.US,D,20101220,000000,30.358,30.6205,30.042,30.28,975424.70482154,0
+OSK.US,D,20101221,000000,30.3214,30.978,30.3125,30.9365,1090172.9856304,0
+OSK.US,D,20101222,000000,31.0737,31.0737,30.6759,30.741,616755.42342038,0
+OSK.US,D,20101223,000000,30.7824,30.978,30.6759,30.741,422117.16299731,0
+OSK.US,D,20101227,000000,30.6759,31.056,30.512,30.9453,550835.0991912,0
+OSK.US,D,20101228,000000,30.9019,31.0461,30.5949,30.7173,707587.55697346,0
+OSK.US,D,20101229,000000,30.82,31.0461,30.6759,30.8862,425582.22905534,0
+OSK.US,D,20101230,000000,30.741,31.0126,30.6659,30.6659,738157.31981973,0
+OSK.US,D,20101231,000000,30.7322,31.0461,30.6759,30.8862,512382.08316469,0
+OSK.US,D,20110103,000000,31.2574,31.8458,31.1636,31.52,1073816.9825012,0
+OSK.US,D,20110104,000000,31.52,31.52,30.6117,30.9296,1221522.3867816,0
+OSK.US,D,20110105,000000,30.7726,31.5841,30.7006,30.9019,1407747.6572374,0
+OSK.US,D,20110106,000000,30.978,31.3926,30.7173,30.8762,1201523.0505302,0
+OSK.US,D,20110107,000000,31.1221,32.4777,31.0224,32.3265,2298349.6517511,0
+OSK.US,D,20110110,000000,32.225,33.8183,32.1883,33.0325,2705568.3474444,0
+OSK.US,D,20110111,000000,33.0759,33.3306,32.6346,33.3029,2063606.3663157,0
+OSK.US,D,20110112,000000,33.5833,34.0366,33.2764,33.3228,1812899.0627158,0
+OSK.US,D,20110113,000000,33.4402,33.4649,32.8636,33.3465,1435170.398674,0
+OSK.US,D,20110114,000000,33.1599,33.4905,32.7659,32.9032,1326754.6501641,0
+OSK.US,D,20110118,000000,32.8786,33.0918,32.2931,32.7234,1473003.5315004,0
+OSK.US,D,20110119,000000,32.7481,33.23,32.5566,32.6169,1493078.8338301,0
+OSK.US,D,20110120,000000,32.4609,32.4974,31.5477,31.8181,1825209.6189477,0
+OSK.US,D,20110121,000000,32.0047,32.1716,31.4973,31.6286,1460686.8979823,0
+OSK.US,D,20110124,000000,31.6879,32.2684,31.5941,32.0571,1012245.9694831,0
+OSK.US,D,20110125,000000,32.0472,32.4609,31.7865,32.1883,1354947.1811957,0
+OSK.US,D,20110126,000000,32.3532,33.3465,32.2506,32.923,2371564.7452729,0
+OSK.US,D,20110127,000000,33.0038,33.3643,32.7234,32.8055,1881559.2301742,0
+OSK.US,D,20110128,000000,32.8302,34.1254,31.8458,32.7659,3059984.5413337,0
+OSK.US,D,20110131,000000,33.3029,34.0109,32.9771,33.2201,1773710.69505,0
+OSK.US,D,20110201,000000,33.5666,34.0366,33.2388,33.7038,1705641.0372415,0
+OSK.US,D,20110202,000000,33.7295,33.9783,32.7147,32.7758,2662947.3259139,0
+OSK.US,D,20110203,000000,32.7581,32.9674,32.0728,32.7384,1263199.403177,0
+OSK.US,D,20110204,000000,32.8469,35.1522,32.6346,33.5379,2824796.6011192,0
+OSK.US,D,20110207,000000,33.5567,34.1788,33.389,33.8984,1440823.2877912,0
+OSK.US,D,20110208,000000,33.844,33.844,33.2388,33.4224,1409550.5854991,0
+OSK.US,D,20110209,000000,33.4571,33.8984,33.2852,33.4224,1135230.9989572,0
+OSK.US,D,20110210,000000,33.383,33.9161,33.2101,33.3553,1293579.7572678,0
+OSK.US,D,20110211,000000,33.3228,34.2301,33.2685,34.0977,685270.74888916,0
+OSK.US,D,20110214,000000,34.2577,34.6151,33.7642,34.4138,818257.97869151,0
+OSK.US,D,20110215,000000,34.2814,34.2814,33.3029,33.3386,965110.53713115,0
+OSK.US,D,20110216,000000,33.5379,33.7729,33.3967,33.4649,685110.71368392,0
+OSK.US,D,20110218,000000,33.6861,33.6861,32.7955,32.9032,975693.11829871,0
+OSK.US,D,20110222,000000,32.4777,32.5745,31.8112,31.9603,1947537.288623,0
+OSK.US,D,20110223,000000,31.9603,32.0215,30.9533,31.3324,2017030.0443011,0
+OSK.US,D,20110224,000000,31.2317,31.6198,30.7539,31.056,1516624.2666231,0
+OSK.US,D,20110225,000000,31.2416,31.6019,31.1803,31.284,1048076.6364818,0
+OSK.US,D,20110228,000000,31.4519,31.8112,31.1122,31.2574,919655.47443435,0
+OSK.US,D,20110301,000000,31.4706,31.6523,30.6205,30.7627,965278.67538478,0
+OSK.US,D,20110302,000000,30.7627,31.1893,30.4853,30.8013,1319914.6644612,0
+OSK.US,D,20110303,000000,31.2416,32.1617,31.056,32.0649,1137427.9379457,0
+OSK.US,D,20110304,000000,31.979,32.1005,31.4242,31.7431,842772.7386454,0
+OSK.US,D,20110307,000000,31.8034,32.0304,30.8575,31.0126,925472.45028095,0
+OSK.US,D,20110308,000000,31.0303,31.442,30.8388,31.0461,899078.79598692,0
+OSK.US,D,20110309,000000,30.9296,31.0126,30.3668,30.6482,1430217.4103596,0
+OSK.US,D,20110310,000000,30.0954,30.2149,29.587,29.6885,1028723.5183378,0
+OSK.US,D,20110311,000000,29.4999,30.0133,29.4081,29.8347,1135772.8903168,0
+OSK.US,D,20110314,000000,29.4348,30.0757,28.8049,29.3559,1646877.7304826,0
+OSK.US,D,20110315,000000,28.5936,29.57,28.3676,29.3647,1171082.9364578,0
+OSK.US,D,20110316,000000,29.2956,29.732,28.8049,29.2265,1753747.8225164,0
+OSK.US,D,20110317,000000,29.6885,29.8347,29.2809,29.5356,958739.51535245,0
+OSK.US,D,20110318,000000,29.8654,29.9719,29.2631,29.6638,1381560.6306766,0
+OSK.US,D,20110321,000000,30.1467,30.8388,29.9719,30.6848,1335310.4563589,0
+OSK.US,D,20110322,000000,30.741,30.7824,30.3768,30.6394,957454.16930521,0
+OSK.US,D,20110323,000000,30.6038,30.7173,30.3668,30.4498,998667.28618179,0
+OSK.US,D,20110324,000000,30.6295,31.5042,30.5949,31.4153,1413237.4725062,0
+OSK.US,D,20110325,000000,31.5941,32.1983,31.3926,31.7243,1537843.1116536,0
+OSK.US,D,20110328,000000,31.8458,31.8813,30.9533,30.9869,914816.9416781,0
+OSK.US,D,20110329,000000,30.9296,31.3225,30.7085,31.0303,761969.14032777,0
+OSK.US,D,20110330,000000,31.204,31.3038,30.8862,31.0126,952152.74991097,0
+OSK.US,D,20110331,000000,31.0224,31.1636,30.8101,31.0037,986788.21727549,0
+OSK.US,D,20110401,000000,31.3225,31.8992,31.2574,31.5841,960806.80556713,0
+OSK.US,D,20110404,000000,31.7164,32.1883,31.7164,31.8635,1078083.2374665,0
+OSK.US,D,20110405,000000,31.7243,31.9968,31.4617,31.5387,1175872.8509238,0
+OSK.US,D,20110406,000000,31.8458,31.8458,31.2317,31.3838,499500.26202294,0
+OSK.US,D,20110407,000000,31.3472,31.6879,30.8013,30.8762,860477.89932771,0
+OSK.US,D,20110408,000000,31.0461,31.2317,29.8988,30.0597,1169715.5470458,0
+OSK.US,D,20110411,000000,30.1535,30.3401,29.4438,29.6294,1093206.5643628,0
+OSK.US,D,20110412,000000,29.3834,29.4438,28.8573,28.9393,1752102.9036978,0
+OSK.US,D,20110413,000000,29.2442,29.3559,28.5611,28.639,1213576.3349764,0
+OSK.US,D,20110414,000000,28.4742,28.8396,28.3262,28.7951,647367.72727059,0
+OSK.US,D,20110415,000000,28.8672,29.578,28.6677,29.4812,1336468.1793943,0
+OSK.US,D,20110418,000000,29.118,29.3143,28.7004,29.2542,1227106.3999875,0
+OSK.US,D,20110419,000000,29.4526,29.7696,29.2108,29.578,741597.06385161,0
+OSK.US,D,20110420,000000,30.2149,30.3125,29.7784,29.8891,729559.98550215,0
+OSK.US,D,20110421,000000,30.1131,30.7272,30.1131,30.6295,687611.51698624,0
+OSK.US,D,20110425,000000,30.7085,30.7627,30.1782,30.3491,465093.70577481,0
+OSK.US,D,20110426,000000,30.5949,31.1566,30.504,30.9947,939772.30488695,0
+OSK.US,D,20110427,000000,31.0737,31.1399,30.6205,31.131,1225344.9998487,0
+OSK.US,D,20110428,000000,30.2336,30.6759,27.9549,28.3755,4205446.6517356,0
+OSK.US,D,20110429,000000,28.0872,28.1465,26.5292,27.7446,5488501.5620554,0
+OSK.US,D,20110502,000000,27.7535,27.9904,26.9735,27.1493,2819657.2426922,0
+OSK.US,D,20110503,000000,26.9498,27.404,26.8008,27.3329,2832271.6632379,0
+OSK.US,D,20110504,000000,27.2974,27.3616,26.4316,26.7465,2848590.1897684,0
+OSK.US,D,20110505,000000,26.5391,27.0772,26.4927,26.8077,2349026.1162395,0
+OSK.US,D,20110506,000000,27.2273,27.2638,26.5194,26.8008,2826386.8243613,0
+OSK.US,D,20110509,000000,26.7465,26.9548,26.5292,26.6951,1806275.8335567,0
+OSK.US,D,20110510,000000,26.784,26.9548,26.5539,26.9044,1760402.4509879,0
+OSK.US,D,20110511,000000,26.8008,26.8482,26.2667,26.3782,2681749.4367689,0
+OSK.US,D,20110512,000000,26.2904,26.4661,26.239,26.3605,1917369.6395519,0
+OSK.US,D,20110513,000000,26.3782,26.5875,25.6802,25.7563,2288051.6901574,0
+OSK.US,D,20110516,000000,25.7246,25.9784,25.4581,25.5509,1631386.7277665,0
+OSK.US,D,20110517,000000,25.4146,25.5252,24.8874,24.9496,1751691.6739932,0
+OSK.US,D,20110518,000000,24.9753,25.4413,24.8973,25.1589,1613897.310747,0
+OSK.US,D,20110519,000000,25.2478,25.3692,25.0483,25.0879,1441819.9627404,0
+OSK.US,D,20110520,000000,25.0128,25.0642,24.4313,24.7551,1738696.4101744,0
+OSK.US,D,20110523,000000,24.3789,24.449,23.7403,23.8805,1946874.864419,0
+OSK.US,D,20110524,000000,24.0207,24.1075,23.6188,23.8114,1876338.8412637,0
+OSK.US,D,20110525,000000,23.6869,24.0561,23.602,23.9149,1195947.1403725,0
+OSK.US,D,20110526,000000,23.8645,24.0898,23.8014,23.8191,1801031.135501,0
+OSK.US,D,20110527,000000,23.995,24.458,23.8191,24.3552,1571655.1067279,0
+OSK.US,D,20110531,000000,24.4678,24.6179,24.1242,24.2754,2064919.0601512,0
+OSK.US,D,20110601,000000,24.2754,24.3286,23.6622,23.6799,2248343.7145151,0
+OSK.US,D,20110602,000000,23.6622,23.9524,23.4846,23.6355,1655860.9724786,0
+OSK.US,D,20110603,000000,23.2219,23.6799,23.0669,23.2219,1540724.7582293,0
+OSK.US,D,20110606,000000,23.2573,23.2573,22.8397,22.9315,1287600.7204539,0
+OSK.US,D,20110607,000000,23.0935,23.4756,22.8911,23.3284,1798895.9822563,0
+OSK.US,D,20110608,000000,23.1872,23.3117,22.9494,23.0403,2162046.2494045,0
+OSK.US,D,20110609,000000,23.0935,23.3918,23.0313,23.2762,1558140.2349324,0
+OSK.US,D,20110610,000000,23.1972,23.2396,22.7065,22.7401,1719818.3332409,0
+OSK.US,D,20110613,000000,22.7489,22.9959,22.5663,22.7489,1584876.24302,0
+OSK.US,D,20110614,000000,23.0313,23.2573,22.8823,22.9494,1694714.0765182,0
+OSK.US,D,20110615,000000,22.7065,22.9168,22.5584,22.6561,1161058.4527465,0
+OSK.US,D,20110616,000000,22.6295,22.6898,22.1467,22.4942,1276936.0959216,0
+OSK.US,D,20110617,000000,22.7223,23.1785,22.6976,23.0935,1806853.1757529,0
+OSK.US,D,20110620,000000,22.5199,23.2396,22.127,22.8566,2984732.5440287,0
+OSK.US,D,20110621,000000,23.0056,23.9149,22.8644,23.8882,2854091.1467287,0
+OSK.US,D,20110622,000000,23.8882,24.2497,23.7659,24.0818,2494606.4960855,0
+OSK.US,D,20110623,000000,23.7224,24.3019,23.3758,24.2318,2576186.9741654,0
+OSK.US,D,20110624,000000,24.3632,24.5211,24.141,24.3198,3054781.3714009,0
+OSK.US,D,20110627,000000,24.3198,24.5132,24.1153,24.4678,1398550.6973406,0
+OSK.US,D,20110628,000000,24.5132,24.7739,24.4214,24.6002,764975.371272,0
+OSK.US,D,20110629,000000,24.7551,24.917,24.5301,24.764,1000237.2518029,0
+OSK.US,D,20110630,000000,24.7926,25.4314,24.764,25.3603,1200423.0617144,0
+OSK.US,D,20110701,000000,27.4099,29.6017,27.1779,28.876,10907908.430683,0
+OSK.US,D,20110705,000000,28.9017,28.9571,28.2363,28.5611,4096960.0015524,0
+OSK.US,D,20110706,000000,28.6036,28.7004,28.3064,28.5068,2576117.0853732,0
+OSK.US,D,20110707,000000,28.8218,28.8306,28.3755,28.4988,2143742.4760241,0
+OSK.US,D,20110708,000000,28.2027,28.3262,28.0704,28.2441,2910236.1559839,0
+OSK.US,D,20110711,000000,27.868,28.0348,27.4178,27.5166,1642683.3900715,0
+OSK.US,D,20110712,000000,27.3882,27.7891,27.2885,27.5008,1115540.5914249,0
+OSK.US,D,20110713,000000,27.718,27.9816,27.4553,27.5166,977874.86407158,0
+OSK.US,D,20110714,000000,27.5442,27.7269,27.0358,27.2273,1186048.253911,0
+OSK.US,D,20110715,000000,27.4099,27.4099,26.8857,27.095,1196395.8466758,0
+OSK.US,D,20110718,000000,26.7919,26.8669,26.0198,26.3328,892949.85277819,0
+OSK.US,D,20110719,000000,26.6033,26.9044,26.3693,26.5875,1023198.2522324,0
+OSK.US,D,20110720,000000,26.7208,26.8482,26.5105,26.7652,615157.09712996,0
+OSK.US,D,20110721,000000,26.8482,27.1305,26.5875,26.8235,997041.61210312,0
+OSK.US,D,20110722,000000,26.9548,26.9548,26.3239,26.3693,950387.29824797,0
+OSK.US,D,20110725,000000,26.1669,26.9311,26.0959,26.7652,925286.0801685,0
+OSK.US,D,20110726,000000,26.6665,26.7021,26.0702,26.2034,1288249.9772043,0
+OSK.US,D,20110727,000000,26.1245,26.1245,24.9941,25.2389,1844138.3399335,0
+OSK.US,D,20110728,000000,21.5929,22.6295,21.2966,21.8733,10371086.540762,0
+OSK.US,D,20110729,000000,21.4625,21.8209,21.0844,21.7518,3364707.7782303,0
+OSK.US,D,20110801,000000,21.5316,22.0934,20.9196,21.5316,5377447.258421,0
+OSK.US,D,20110802,000000,21.3312,21.576,20.7438,20.8563,4816094.4024492,0
+OSK.US,D,20110803,000000,20.7595,21.0152,19.957,20.3232,2883900.2359095,0
+OSK.US,D,20110804,000000,19.8799,20.1722,18.324,18.4819,4393477.8890963,0
+OSK.US,D,20110805,000000,18.7456,19.1494,18.0199,18.5944,3679800.8912749,0
+OSK.US,D,20110808,000000,17.8254,17.9547,16.5025,16.5547,3144811.3031656,0
+OSK.US,D,20110809,000000,16.8786,16.8865,14.906,15.8953,5673111.287243,0
+OSK.US,D,20110810,000000,15.4322,15.8103,15.0857,15.0857,4936605.9764092,0
+OSK.US,D,20110811,000000,15.219,16.0819,14.8971,15.8538,3334930.0883619,0
+OSK.US,D,20110812,000000,16.1421,16.2279,15.7047,16.0542,2028744.0135969,0
+OSK.US,D,20110815,000000,16.2566,16.6485,16.1855,16.6387,971337.72980134,0
+OSK.US,D,20110816,000000,16.4778,16.5834,15.915,15.9417,1876730.8262284,0
+OSK.US,D,20110817,000000,16.0206,16.2122,15.4717,15.7215,1873242.4639064,0
+OSK.US,D,20110818,000000,15.1745,15.212,14.2682,14.4351,2216591.9194883,0
+OSK.US,D,20110819,000000,14.1814,14.598,13.894,14.0302,2204699.6831284,0
+OSK.US,D,20110822,000000,14.4074,14.5733,14.1073,14.1912,2358134.9554853,0
+OSK.US,D,20110823,000000,14.285,15.1508,14.2089,15.1429,2491371.3540249,0
+OSK.US,D,20110824,000000,15.1025,15.9574,14.9495,15.9051,2487047.36484,0
+OSK.US,D,20110825,000000,16.0365,16.1767,15.1429,15.3661,2242591.5630554,0
+OSK.US,D,20110826,000000,15.2279,16.152,15.0304,16.0206,1902061.9683053,0
+OSK.US,D,20110829,000000,16.2122,17.1679,16.1243,17.0533,1739049.9056594,0
+OSK.US,D,20110830,000000,16.9733,17.2735,16.6939,16.9398,2090629.0197392,0
+OSK.US,D,20110831,000000,17.1135,17.6654,17.0613,17.2824,1405862.6856109,0
+OSK.US,D,20110901,000000,17.238,17.3683,16.6841,16.7433,1253348.1221247,0
+OSK.US,D,20110902,000000,16.3277,16.3603,15.527,15.7728,1077549.4491553,0
+OSK.US,D,20110906,000000,15.3295,15.8202,15.059,15.6099,1295637.9315531,0
+OSK.US,D,20110907,000000,15.9664,16.7335,15.915,16.6288,1600846.3384706,0
+OSK.US,D,20110908,000000,16.4215,16.6841,15.8005,15.9574,1158008.6679174,0
+OSK.US,D,20110909,000000,15.7541,15.8005,14.8023,15.212,1709940.7172813,0
+OSK.US,D,20110912,000000,15.2733,15.6386,14.8557,15.4638,1190351.985475,0
+OSK.US,D,20110913,000000,15.527,16.1421,15.4638,15.9249,1638254.0612578,0
+OSK.US,D,20110914,000000,16.0118,17.4749,16.0118,17.1234,3205835.3604189,0
+OSK.US,D,20110915,000000,17.3762,17.7928,17.08,17.6743,964303.27093758,0
+OSK.US,D,20110916,000000,17.8086,18.0298,17.2824,17.5016,1265887.5894729,0
+OSK.US,D,20110919,000000,17.1135,17.1135,16.4215,16.8608,678156.27242277,0
+OSK.US,D,20110920,000000,16.9477,17.0613,16.2122,16.2655,1133516.1913465,0
+OSK.US,D,20110921,000000,16.2932,16.3948,15.0037,15.0206,1298595.5442072,0
+OSK.US,D,20110922,000000,14.4429,14.6621,13.8082,14.125,2287175.5480528,0
+OSK.US,D,20110923,000000,14.0717,14.7569,13.9868,14.125,2105863.7635506,0
+OSK.US,D,20110926,000000,14.3106,14.8971,13.903,14.8557,1076175.9824571,0
+OSK.US,D,20110927,000000,15.3572,15.9505,15.059,15.1568,1133478.7147478,0
+OSK.US,D,20110928,000000,15.2574,15.3473,14.1734,14.1912,1241873.1927557,0
+OSK.US,D,20110929,000000,14.5811,14.9208,13.9277,14.4174,1491532.1644731,0
+OSK.US,D,20110930,000000,14.1171,14.2425,13.7144,13.7894,991782.73371281,0
+OSK.US,D,20111003,000000,13.6285,13.9197,12.6372,12.7172,2089031.7063299,0
+OSK.US,D,20111004,000000,12.504,13.3737,12.3311,13.3392,1712674.4832242,0
+OSK.US,D,20111005,000000,13.3559,14.2425,13.0835,14.0974,2274338.293677,0
+OSK.US,D,20111006,000000,14.0717,15.219,14.0382,15.0768,1723329.991827,0
+OSK.US,D,20111007,000000,15.1508,15.2377,14.2001,14.5891,1654849.1043138,0
+OSK.US,D,20111010,000000,15.0037,15.527,14.9672,15.448,1065904.3557707,0
+OSK.US,D,20111011,000000,15.3098,16.1608,15.219,16.0729,1342633.5863207,0
+OSK.US,D,20111012,000000,16.2122,16.4679,16.0897,16.2279,1542776.8552282,0
+OSK.US,D,20111013,000000,16.1154,16.152,15.6198,15.9841,1018872.2372854,0
+OSK.US,D,20111014,000000,16.3523,17.0711,16.3523,16.7038,1331995.2966956,0
+OSK.US,D,20111017,000000,16.6554,16.7897,15.9762,16.0365,1371124.9172608,0
+OSK.US,D,20111018,000000,16.1076,17.0613,15.6297,16.8331,1276716.3007346,0
+OSK.US,D,20111019,000000,16.9042,17.1135,16.3691,16.4778,907449.24495022,0
+OSK.US,D,20111020,000000,16.5834,16.6485,15.6001,16.1243,1211043.1194806,0
+OSK.US,D,20111021,000000,16.4412,17.5371,16.3691,17.4384,2303114.2441911,0
+OSK.US,D,20111024,000000,17.6654,17.9547,17.5549,17.8343,1430048.2592249,0
+OSK.US,D,20111025,000000,17.7296,17.7997,16.9665,17.2735,764794.06556478,0
+OSK.US,D,20111026,000000,17.6131,17.7829,16.9141,17.6398,952824.2900444,0
+OSK.US,D,20111027,000000,18.3497,19.567,18.3497,19.2353,1460052.8344476,0
+OSK.US,D,20111028,000000,19.1038,19.5768,18.9883,19.1849,1103489.3327408,0
+OSK.US,D,20111031,000000,18.6221,19.017,18.2746,18.2835,1065819.2737628,0
+OSK.US,D,20111101,000000,18.2549,18.2647,16.8786,17.622,1897076.5677974,0
+OSK.US,D,20111102,000000,17.9281,18.1828,17.1679,17.4828,1991978.4573929,0
+OSK.US,D,20111103,000000,17.7731,17.9379,17.08,17.8846,1796581.5490664,0
+OSK.US,D,20111104,000000,17.5954,19.872,17.5371,18.4987,2225065.6823183,0
+OSK.US,D,20111107,000000,18.4987,18.5353,17.6309,18.2459,1644276.6519568,0
+OSK.US,D,20111108,000000,18.4909,19.2934,18.0643,19.2106,1896793.9739856,0
+OSK.US,D,20111109,000000,18.4562,19.1218,18.1374,18.2302,1582822.1202588,0
+OSK.US,D,20111110,000000,18.5787,18.7713,18.1641,18.3783,712773.50792845,0
+OSK.US,D,20111111,000000,18.6765,19.5077,18.6508,19.2697,818425.10406408,0
+OSK.US,D,20111114,000000,19.0604,19.5768,18.708,18.9302,1033272.3671149,0
+OSK.US,D,20111115,000000,18.7613,19.3615,18.5688,19.1938,779208.37572897,0
+OSK.US,D,20111116,000000,18.8788,19.4997,18.7979,18.8955,912057.85370906,0
+OSK.US,D,20111117,000000,18.8235,18.8955,17.9646,18.2015,1306117.1988539,0
+OSK.US,D,20111118,000000,18.3595,18.6221,18.0821,18.1828,827715.24901706,0
+OSK.US,D,20111121,000000,17.8649,17.9192,17.2192,17.3446,1173902.7972896,0
+OSK.US,D,20111122,000000,17.2735,17.4117,16.7502,17.0306,845793.14992426,0
+OSK.US,D,20111123,000000,16.7502,16.852,15.9574,16.0729,959418.1456532,0
+OSK.US,D,20111125,000000,16.0206,16.2753,15.7728,15.8863,358310.72151092,0
+OSK.US,D,20111128,000000,16.614,17.1047,16.614,16.9042,696663.63489344,0
+OSK.US,D,20111129,000000,17.001,17.2459,16.7502,16.7976,413652.51609674,0
+OSK.US,D,20111130,000000,17.5726,18.3013,17.5272,17.9834,1340503.4974812,0
+OSK.US,D,20111201,000000,17.8846,18.403,17.7484,18.1294,587108.39520693,0
+OSK.US,D,20111202,000000,18.4562,18.9115,18.315,18.3595,467701.874468,0
+OSK.US,D,20111205,000000,18.7713,18.9726,18.3013,18.4198,813456.92253394,0
+OSK.US,D,20111206,000000,18.3497,18.6834,18.1206,18.4464,815113.99592503,0
+OSK.US,D,20111207,000000,18.2302,18.7544,18.1038,18.5353,672790.02864161,0
+OSK.US,D,20111208,000000,18.4108,18.6508,17.8343,17.8747,727053.10491355,0
+OSK.US,D,20111209,000000,18.0386,18.869,18.0386,18.7268,806388.02571461,0
+OSK.US,D,20111212,000000,18.4375,18.5688,18.1374,18.3694,504973.87119498,0
+OSK.US,D,20111213,000000,18.553,18.8858,17.2646,17.4295,684867.62223291,0
+OSK.US,D,20111214,000000,17.1856,17.8086,16.6742,17.5726,1908923.2245102,0
+OSK.US,D,20111215,000000,17.9133,18.6912,17.8747,18.4909,1240536.1897751,0
+OSK.US,D,20111216,000000,18.7544,19.2787,18.4819,18.6408,1663127.3811019,0
+OSK.US,D,20111219,000000,18.6912,18.9115,18.2371,18.315,1200523.3369379,0
+OSK.US,D,20111220,000000,18.8601,19.6399,18.8334,19.262,1612784.1544776,0
+OSK.US,D,20111221,000000,19.1682,19.3518,18.6912,19.2697,718088.09477629,0
+OSK.US,D,20111222,000000,19.3775,19.9283,19.2934,19.72,478823.30835197,0
+OSK.US,D,20111223,000000,19.8138,20.0852,19.6489,19.948,383331.92198775,0
+OSK.US,D,20111227,000000,19.8058,19.8227,19.3518,19.3615,973572.14538859,0
+OSK.US,D,20111228,000000,19.3418,19.4119,18.553,18.5876,507722.83035356,0
+OSK.US,D,20111229,000000,18.6221,18.8955,18.4562,18.6992,699704.30379323,0
+OSK.US,D,20111230,000000,18.6508,18.8137,18.4909,18.7356,669733.15364508,0
+OSK.US,D,20120103,000000,19.5491,20.0775,19.4356,19.6489,1169726.6887373,0
+OSK.US,D,20120104,000000,19.5935,20.1623,19.4997,20.0775,915444.92792655,0
+OSK.US,D,20120105,000000,19.8572,20.2698,19.5157,20.1119,708490.03398536,0
+OSK.US,D,20120106,000000,20.2985,20.4367,19.8799,20.2521,899097.02784574,0
+OSK.US,D,20120109,000000,20.5148,20.9373,20.4299,20.8653,788629.18233688,0
+OSK.US,D,20120110,000000,21.2138,21.5316,21.0844,21.2502,1578385.7012778,0
+OSK.US,D,20120111,000000,21.1644,21.3747,20.963,21.3392,1476374.3996211,0
+OSK.US,D,20120112,000000,21.4527,21.4882,20.8563,21.4448,1073272.0524985,0
+OSK.US,D,20120113,000000,21.2502,21.4971,21.0351,21.3747,631030.96888128,0
+OSK.US,D,20120117,000000,21.6027,21.9107,21.0844,21.2502,972904.65677935,0
+OSK.US,D,20120118,000000,21.1644,21.6797,21.0844,21.5682,805266.76639681,0
+OSK.US,D,20120119,000000,21.7331,21.9858,21.6965,21.8209,1363502.9873904,0
+OSK.US,D,20120120,000000,21.7607,21.8733,21.5228,21.6284,559968.24758206,0
+OSK.US,D,20120123,000000,21.6027,21.9858,21.3747,21.6461,588407.9215888,0
+OSK.US,D,20120124,000000,21.4348,21.813,21.3747,21.6284,983169.1932985,0
+OSK.US,D,20120125,000000,21.7064,21.9009,21.6027,21.8486,1365456.834928,0
+OSK.US,D,20120126,000000,22.0677,22.5584,21.6373,21.7331,1140257.9275879,0
+OSK.US,D,20120127,000000,21.5593,22.276,21.0746,22.2662,2079151.0517271,0
+OSK.US,D,20120130,000000,22.0776,22.1635,21.5149,21.9009,792009.16638703,0
+OSK.US,D,20120131,000000,22.5486,23.0847,21.1733,21.2789,1720682.320773,0
+OSK.US,D,20120201,000000,21.4695,22.4755,21.4161,22.3007,1532213.5188005,0
+OSK.US,D,20120202,000000,22.4192,22.671,22.2583,22.3481,679035.45317061,0
+OSK.US,D,20120203,000000,22.83,23.0767,22.6561,23.0403,832525.42110404,0
+OSK.US,D,20120206,000000,22.8397,23.048,22.7312,22.8744,382262.31960328,0
+OSK.US,D,20120207,000000,22.7746,22.8477,22.4351,22.5584,863336.24963924,0
+OSK.US,D,20120208,000000,22.6295,22.8566,22.511,22.5753,983991.65270776,0
+OSK.US,D,20120209,000000,22.7223,22.8477,22.3669,22.5486,562220.89502814,0
+OSK.US,D,20120210,000000,22.1991,22.3393,21.7232,21.8387,901783.18837947,0
+OSK.US,D,20120213,000000,22.1724,22.4942,20.6846,20.7507,2830105.1106807,0
+OSK.US,D,20120214,000000,20.7764,21.0844,20.3479,20.5759,2042895.9875703,0
+OSK.US,D,20120215,000000,20.7112,21.0844,20.656,20.7507,1359561.8672408,0
+OSK.US,D,20120216,000000,20.7595,21.5316,20.7034,21.5316,1247076.3626886,0
+OSK.US,D,20120217,000000,21.6373,21.6461,21.2691,21.4527,749663.64850114,0
+OSK.US,D,20120221,000000,21.4882,22.2405,21.4448,22.0125,1388196.0144084,0
+OSK.US,D,20120222,000000,21.892,22.0579,21.2789,21.3747,913258.11774845,0
+OSK.US,D,20120223,000000,21.3747,21.6373,20.963,21.4527,724523.94094194,0
+OSK.US,D,20120224,000000,21.5228,21.7952,21.3569,21.4348,516618.96457968,0
+OSK.US,D,20120227,000000,21.1821,21.2315,20.7595,20.8119,1062289.3833178,0
+OSK.US,D,20120228,000000,20.8179,20.9461,20.4714,20.7034,1506962.3943263,0
+OSK.US,D,20120229,000000,20.8021,20.963,20.2985,20.4299,1148736.7548232,0
+OSK.US,D,20120301,000000,20.5148,20.6846,20.3479,20.421,870286.63937619,0
+OSK.US,D,20120302,000000,20.3656,20.5759,19.9383,20.1209,468320.74478703,0
+OSK.US,D,20120305,000000,20.0181,20.1356,19.5591,19.8799,971350.89725494,0
+OSK.US,D,20120306,000000,19.6222,19.6933,19.0861,19.2934,885459.59744376,0
+OSK.US,D,20120307,000000,19.4296,19.7357,19.3775,19.6222,484829.69295415,0
+OSK.US,D,20120308,000000,19.7614,19.8652,19.49,19.5935,812629.39871944,0
+OSK.US,D,20120309,000000,19.6312,20.1987,19.5768,20.0093,517969.13501387,0
+OSK.US,D,20120312,000000,20.0181,20.0181,19.5157,19.5935,416814.73072204,0
+OSK.US,D,20120313,000000,19.8305,20.5759,19.7861,20.5482,696562.34678884,0
+OSK.US,D,20120314,000000,20.5295,20.7764,20.1456,20.4299,813890.43562159,0
+OSK.US,D,20120315,000000,20.4299,20.8277,20.3656,20.7595,776978.01166589,0
+OSK.US,D,20120316,000000,20.7211,21.0055,20.7034,20.8563,741620.36011565,0
+OSK.US,D,20120319,000000,20.8277,21.1022,20.5582,20.5681,692368.00637778,0
+OSK.US,D,20120320,000000,20.4299,20.5681,19.9383,20.3479,564147.39477744,0
+OSK.US,D,20120321,000000,20.3232,20.3479,19.9096,19.9383,672672.53444028,0
+OSK.US,D,20120322,000000,19.729,19.8227,19.245,19.4296,626555.04753946,0
+OSK.US,D,20120323,000000,19.4446,19.49,19.0517,19.3418,662652.10225319,0
+OSK.US,D,20120326,000000,19.6579,20.1456,19.49,20.0675,1047227.8421654,0
+OSK.US,D,20120327,000000,20.1119,20.498,20.0932,20.3055,774713.20964727,0
+OSK.US,D,20120328,000000,20.3578,20.3578,19.6399,20.2985,1306983.2121482,0
+OSK.US,D,20120329,000000,20.0775,20.5482,19.9193,20.5058,1139323.0383826,0
+OSK.US,D,20120330,000000,20.728,20.7378,20.2985,20.3055,730386.4964356,0
+OSK.US,D,20120402,000000,20.2087,20.5058,19.9383,20.421,1142534.8841792,0
+OSK.US,D,20120403,000000,20.2887,21.0656,20.1533,20.8939,1249219.6189816,0
+OSK.US,D,20120404,000000,20.6303,20.656,20.0093,20.0852,726076.68758529,0
+OSK.US,D,20120405,000000,19.9283,20.1533,19.8058,19.8492,318505.50928813,0
+OSK.US,D,20120409,000000,19.5157,19.5404,19.1938,19.2697,772928.51324439,0
+OSK.US,D,20120410,000000,19.1938,19.262,18.403,18.7544,1044360.3759243,0
+OSK.US,D,20120411,000000,19.017,19.2106,18.6912,18.7713,643904.68697466,0
+OSK.US,D,20120412,000000,18.7544,19.481,18.7544,19.2856,583221.97063381,0
+OSK.US,D,20120413,000000,19.1494,19.245,18.7544,18.78,484021.41387952,0
+OSK.US,D,20120416,000000,18.9381,19.0684,18.5353,18.78,635645.6549264,0
+OSK.US,D,20120417,000000,18.9202,19.5077,18.9202,19.3321,546654.93911477,0
+OSK.US,D,20120418,000000,19.253,19.7357,19.1582,19.6666,811494.97194804,0
+OSK.US,D,20120419,000000,19.6035,20.3933,19.6035,20.1209,1408680.5206806,0
+OSK.US,D,20120420,000000,20.2521,20.3844,19.9383,19.9383,797809.9361369,0
+OSK.US,D,20120423,000000,19.5404,19.5404,19.1218,19.3123,764420.31245885,0
+OSK.US,D,20120424,000000,19.3962,19.7033,19.2787,19.4356,422371.39613983,0
+OSK.US,D,20120425,000000,19.713,20.1277,19.567,20.1021,891050.70081713,0
+OSK.US,D,20120426,000000,20.2887,20.646,20.2798,20.4881,782642.04247456,0
+OSK.US,D,20120427,000000,20.7438,20.8465,20.3578,20.8021,1021508.7666478,0
+OSK.US,D,20120430,000000,20.7675,20.7675,19.8652,20.0093,860494.10542445,0
+OSK.US,D,20120501,000000,20.0271,20.5482,19.9283,20.4714,965532.9085273,0
+OSK.US,D,20120502,000000,20.2374,20.7852,19.9096,20.7507,976775.88813678,0
+OSK.US,D,20120503,000000,20.7378,20.8277,20.2985,20.3933,1206283.5914459,0
+OSK.US,D,20120504,000000,20.4367,20.4801,19.6489,20.1277,900948.57439765,0
+OSK.US,D,20120507,000000,19.9934,20.2284,19.8996,20.0093,944794.16911252,0
+OSK.US,D,20120508,000000,19.7535,19.8899,19.2353,19.7762,702043.0461282,0
+OSK.US,D,20120509,000000,19.4732,19.7033,19.0604,19.5404,447605.30163631,0
+OSK.US,D,20120510,000000,19.7961,19.8572,19.2353,19.2787,677246.70524357,0
+OSK.US,D,20120511,000000,19.0347,19.5404,18.9646,19.1682,596000.47790887,0
+OSK.US,D,20120514,000000,18.9202,19.1038,18.8511,18.9796,542933.61415213,0
+OSK.US,D,20120515,000000,19.0437,20.1722,18.9302,19.7762,1578162.8674477,0
+OSK.US,D,20120516,000000,19.8305,20.3656,19.4732,19.5157,1288033.2206604,0
+OSK.US,D,20120517,000000,19.567,19.6933,18.0821,18.0821,1259359.5711321,0
+OSK.US,D,20120518,000000,18.2549,18.2549,17.7296,17.8846,808849.32665615,0
+OSK.US,D,20120521,000000,18.0199,18.6992,17.702,18.6606,747987.33037018,0
+OSK.US,D,20120522,000000,18.6992,18.8047,18.3319,18.4987,779383.60414991,0
+OSK.US,D,20120523,000000,18.2549,18.5944,17.8846,18.553,558480.32532564,0
+OSK.US,D,20120524,000000,18.708,18.708,18.2105,18.5353,300869.22451694,0
+OSK.US,D,20120525,000000,18.4987,18.5619,18.1038,18.2746,396419.35798182,0
+OSK.US,D,20120529,000000,18.5876,19.1938,18.553,19.0437,619056.68915666,0
+OSK.US,D,20120530,000000,18.7356,18.78,18.2302,18.4562,537410.37380885,0
+OSK.US,D,20120531,000000,18.4108,18.4562,17.6556,17.9379,1316528.6031247,0
+OSK.US,D,20120601,000000,17.3939,17.4117,16.8786,16.9931,1013831.1283199,0
+OSK.US,D,20120604,000000,17.0533,17.1856,16.2042,16.536,839059.51673113,0
+OSK.US,D,20120605,000000,16.4856,16.8954,16.3948,16.7976,697118.41848304,0
+OSK.US,D,20120606,000000,17.0711,17.6477,17.0464,17.5095,507546.58905157,0
+OSK.US,D,20120607,000000,17.7997,18.09,17.5805,17.6842,772051.35825864,0
+OSK.US,D,20120608,000000,17.5954,18.3013,17.2034,18.2371,570402.94811691,0
+OSK.US,D,20120611,000000,18.5432,18.5432,17.7296,17.7395,724714.36257857,0
+OSK.US,D,20120612,000000,17.8501,17.9834,17.6309,17.9192,695106.83672589,0
+OSK.US,D,20120613,000000,17.8935,18.1453,17.5884,17.6842,631576.91176502,0
+OSK.US,D,20120614,000000,17.702,18.011,17.5805,17.8649,717063.05915784,0
+OSK.US,D,20120615,000000,17.9379,17.9834,17.6842,17.8846,740316.7822096,0
+OSK.US,D,20120618,000000,17.6477,17.8846,17.4749,17.8649,472307.44458369,0
+OSK.US,D,20120619,000000,17.9034,18.788,17.7731,18.4642,792311.00493872,0
+OSK.US,D,20120620,000000,18.4819,18.5432,18.1374,18.3497,329045.54945176,0
+OSK.US,D,20120621,000000,18.3497,18.4731,17.5647,17.5884,603771.301293,0
+OSK.US,D,20120622,000000,17.7573,17.7997,17.4196,17.6131,443546.6872854,0
+OSK.US,D,20120625,000000,17.2113,17.2113,16.4778,16.6841,850484.81492887,0
+OSK.US,D,20120626,000000,16.7038,16.7502,16.2201,16.386,603500.86205375,0
+OSK.US,D,20120627,000000,16.5746,16.8075,16.3089,16.765,307978.63657811,0
+OSK.US,D,20120628,000000,16.536,17.3614,16.4856,17.3446,712123.238297,0
+OSK.US,D,20120629,000000,17.8501,18.3694,17.6654,18.3595,835816.27162217,0
+OSK.US,D,20120702,000000,18.3941,18.3941,17.7829,17.9834,535694.5533171,0
+OSK.US,D,20120703,000000,18.0011,18.869,17.8846,18.869,280369.52502899,0
+OSK.US,D,20120705,000000,18.632,19.1395,18.5688,18.9469,401416.91306228,0
+OSK.US,D,20120706,000000,18.6133,18.708,17.9834,18.1828,344646.95620174,0
+OSK.US,D,20120709,000000,18.0199,18.3072,17.8846,18.1541,456871.13744419,0
+OSK.US,D,20120710,000000,18.3072,18.6606,17.4384,17.622,521126.28523394,0
+OSK.US,D,20120711,000000,17.6398,17.9281,17.4117,17.545,289942.26379379,0
+OSK.US,D,20120712,000000,17.2192,17.3347,16.6644,17.1955,493416.89846128,0
+OSK.US,D,20120713,000000,17.2113,17.9281,17.2113,17.8747,365665.25078519,0
+OSK.US,D,20120716,000000,17.7731,17.8343,17.3762,17.6131,413989.80548502,0
+OSK.US,D,20120717,000000,17.7573,17.8343,17.2557,17.7217,387456.37360665,0
+OSK.US,D,20120718,000000,17.9379,19.0861,17.9379,18.5688,927216.63144198,0
+OSK.US,D,20120719,000000,18.6508,19.0437,18.1107,18.1917,953379.34885755,0
+OSK.US,D,20120720,000000,17.7484,18.0466,17.4749,17.7217,678542.18010126,0
+OSK.US,D,20120723,000000,17.08,17.309,16.7582,17.1768,550587.95621599,0
+OSK.US,D,20120724,000000,17.4295,17.466,16.7138,16.8786,561121.91909335,0
+OSK.US,D,20120725,000000,17.0711,17.4295,16.8253,17.2192,983292.76478609,0
+OSK.US,D,20120726,000000,18.0386,19.8652,18.0386,19.8305,1704422.5413432,0
+OSK.US,D,20120727,000000,19.948,20.2611,19.6134,19.9283,1631073.7475234,0
+OSK.US,D,20120730,000000,20.0024,20.1722,19.6844,19.7614,830744.77622535,0
+OSK.US,D,20120731,000000,19.6579,20.1356,19.6312,19.7357,943580.73761953,0
+OSK.US,D,20120801,000000,19.9383,20.0675,19.4199,19.5157,997058.83108091,0
+OSK.US,D,20120802,000000,19.3221,19.72,18.4562,18.7268,985723.67929624,0
+OSK.US,D,20120803,000000,19.2353,19.2697,18.5944,18.8334,1110647.3630922,0
+OSK.US,D,20120806,000000,18.9115,19.4119,18.9115,19.2106,433999.27054675,0
+OSK.US,D,20120807,000000,19.3518,20.2611,19.2787,20.1623,1480404.6533027,0
+OSK.US,D,20120808,000000,20.0852,20.3933,19.948,20.3232,742132.87792489,0
+OSK.US,D,20120809,000000,20.2798,21.1299,20.2611,20.656,2034857.76359,0
+OSK.US,D,20120810,000000,20.4624,21.0509,20.412,20.8939,929700.21576653,0
+OSK.US,D,20120813,000000,20.7932,21.197,20.7764,21.1644,728235.13709411,0
+OSK.US,D,20120814,000000,21.3066,21.347,20.7764,20.8465,682021.42649392,0
+OSK.US,D,20120815,000000,20.7675,21.3392,20.7438,21.2414,825914.34651746,0
+OSK.US,D,20120816,000000,21.2138,22.2929,21.1299,22.1467,1327097.0039577,0
+OSK.US,D,20120817,000000,22.1368,22.2405,21.9532,22.1013,449040.55407835,0
+OSK.US,D,20120820,000000,21.9858,22.1467,21.9009,21.9671,586698.17838333,0
+OSK.US,D,20120821,000000,22.0776,22.4498,21.9107,21.9671,456490.29417093,0
+OSK.US,D,20120822,000000,21.8387,22.0934,21.4527,21.6965,783199.12704981,0
+OSK.US,D,20120823,000000,21.8299,22.2228,21.6877,22.1724,1163366.8086502,0
+OSK.US,D,20120824,000000,21.9759,22.0856,21.0746,21.665,924116.2025605,0
+OSK.US,D,20120827,000000,21.7952,21.8634,21.4093,21.585,700532.84048877,0
+OSK.US,D,20120828,000000,21.5316,22.2089,21.5316,21.9671,750044.4917744,0
+OSK.US,D,20120829,000000,22.0213,22.4104,21.8299,22.2306,643541.06267917,0
+OSK.US,D,20120830,000000,21.9947,22.2662,21.7873,22.0125,444734.79675224,0
+OSK.US,D,20120831,000000,22.276,22.3205,21.8486,22.2089,490130.09946733,0
+OSK.US,D,20120904,000000,22.0856,22.511,21.7518,22.3747,716094.74487796,0
+OSK.US,D,20120905,000000,22.3669,22.4409,22.1013,22.3303,1328096.7175499,0
+OSK.US,D,20120906,000000,22.6117,23.1617,22.4685,22.9582,964233.38214541,0
+OSK.US,D,20120907,000000,23.048,23.7046,22.9959,23.3918,405988.04522242,0
+OSK.US,D,20120910,000000,22.9168,23.3995,22.821,23.2396,1030693.571972,0
+OSK.US,D,20120911,000000,23.1617,23.521,23.1351,23.4411,693569.28329822,0
+OSK.US,D,20120912,000000,23.6622,23.8645,23.3473,23.6712,880175.39702731,0
+OSK.US,D,20120913,000000,23.6435,24.1963,23.0146,24.0985,920405.00640831,0
+OSK.US,D,20120914,000000,24.5389,26.1058,24.449,26.0781,1610677.3619021,0
+OSK.US,D,20120917,000000,25.9606,25.9784,25.2132,25.3791,910478.77215851,0
+OSK.US,D,20120918,000000,25.2922,25.3968,24.6603,24.6603,1222576.7959503,0
+OSK.US,D,20120919,000000,24.8005,25.5509,24.6693,25.3436,952151.73702993,0
+OSK.US,D,20120920,000000,24.9664,25.072,24.4866,24.7838,668754.71055474,0
+OSK.US,D,20120921,000000,25.1589,25.3287,24.5823,24.9072,1081003.3735218,0
+OSK.US,D,20120924,000000,24.5912,25.3791,24.5044,24.9338,905268.5120584,0
+OSK.US,D,20120925,000000,25.0039,25.0128,24.0898,24.1509,702309.43384328,0
+OSK.US,D,20120926,000000,24.1153,24.2674,23.53,24.1509,896008.7535368,0
+OSK.US,D,20120927,000000,24.3552,24.5132,24.0107,24.0739,594104.36459094,0
+OSK.US,D,20120928,000000,23.8379,24.2131,23.8014,24.0394,774461.00226683,0
+OSK.US,D,20121001,000000,23.6712,24.3483,23.6622,23.9623,757714.02705395,0
+OSK.US,D,20121002,000000,24.1963,24.3789,23.9713,24.1332,596133.16532588,0
+OSK.US,D,20121003,000000,24.1242,24.1796,23.8281,23.9524,668330.31339651,0
+OSK.US,D,20121004,000000,24.1332,24.8095,24.0482,24.6179,1159442.9074784,0
+OSK.US,D,20121005,000000,24.9072,25.4857,24.458,24.6179,650908.75940705,0
+OSK.US,D,20121008,000000,24.3632,24.609,24.3019,24.4214,424460.96973753,0
+OSK.US,D,20121009,000000,24.2053,24.4866,23.8114,23.8725,685906.838186,0
+OSK.US,D,20121010,000000,23.8191,23.8805,23.4312,23.53,559201.49663032,0
+OSK.US,D,20121011,000000,23.8882,27.4267,23.6435,26.2034,7080270.4605927,0
+OSK.US,D,20121012,000000,26.2301,26.4927,25.8491,26.0524,1953874.8853272,0
+OSK.US,D,20121015,000000,26.8323,26.8323,25.8332,26.2034,1503752.5742918,0
+OSK.US,D,20121016,000000,26.1837,26.5017,25.9853,26.4316,1145960.4478764,0
+OSK.US,D,20121017,000000,26.3605,26.5194,25.9231,26.3161,1027312.5750408,0
+OSK.US,D,20121018,000000,26.2904,26.4563,25.8865,26.2301,1118157.8760475,0
+OSK.US,D,20121019,000000,26.0367,26.2904,25.8865,25.9784,1524131.7409353,0
+OSK.US,D,20121022,000000,25.9606,26.2034,25.9043,26.086,801020.7690524,0
+OSK.US,D,20121023,000000,26.0367,26.086,25.4669,25.9429,1070165.5463308,0
+OSK.US,D,20121024,000000,25.8589,26.4217,25.697,26.1492,572750.8063813,0
+OSK.US,D,20121025,000000,26.1837,26.2834,25.6526,26.0613,880645.3738326,0
+OSK.US,D,20121026,000000,26.2755,26.9637,25.9142,26.2213,963469.6698368,0
+OSK.US,D,20121031,000000,26.2904,26.4049,26.1324,26.2755,605159.96120693,0
+OSK.US,D,20121101,000000,26.7465,26.8482,25.6526,26.086,1911923.3781681,0
+OSK.US,D,20121102,000000,26.2904,26.5441,25.7621,25.8244,662660.20530156,0
+OSK.US,D,20121105,000000,25.4946,26.158,25.4946,25.8066,754025.11428478,0
+OSK.US,D,20121106,000000,26.239,26.7021,25.8401,26.3605,1018720.3051284,0
+OSK.US,D,20121107,000000,24.7048,25.7878,24.7048,25.4581,823779.1932727,0
+OSK.US,D,20121108,000000,25.4314,25.6328,24.5132,24.6949,1108971.0449613,0
+OSK.US,D,20121109,000000,24.5912,25.1589,24.449,24.8776,500049.24354982,0
+OSK.US,D,20121112,000000,25.1411,25.1945,24.8371,24.9072,462276.88358617,0
+OSK.US,D,20121113,000000,24.6505,25.0799,24.5389,24.6179,481814.34608051,0
+OSK.US,D,20121114,000000,24.6949,24.7551,23.7659,23.8725,454665.08252623,0
+OSK.US,D,20121115,000000,23.757,24.0739,23.4509,23.7313,444059.20509463,0
+OSK.US,D,20121116,000000,23.986,24.3108,23.6622,23.8725,609232.75589249,0
+OSK.US,D,20121119,000000,24.4214,25.0039,24.0985,24.9852,649297.26566303,0
+OSK.US,D,20121120,000000,24.8687,26.2213,24.8687,25.9853,950905.89334347,0
+OSK.US,D,20121121,000000,26.1324,27.1147,25.8688,27.0199,1131076.160907,0
+OSK.US,D,20121123,000000,26.7741,27.7357,26.7741,27.1591,676435.38752579,0
+OSK.US,D,20121126,000000,26.9222,27.4267,26.7021,27.1493,834514.71947818,0
+OSK.US,D,20121127,000000,27.2717,27.482,26.9222,27.1394,982205.94342384,0
+OSK.US,D,20121128,000000,27.0605,27.6508,26.8669,27.5343,538726.10628747,0
+OSK.US,D,20121129,000000,27.5877,27.6587,26.3328,26.3516,892750.31521214,0
+OSK.US,D,20121130,000000,26.5194,26.6764,25.5697,25.7246,2058836.7094706,0
+OSK.US,D,20121203,000000,25.8865,26.8166,25.7246,26.3782,970171.90371751,0
+OSK.US,D,20121204,000000,25.3287,25.6703,24.8776,25.3791,2230094.6367112,0
+OSK.US,D,20121205,000000,25.1945,25.5341,24.6347,24.8776,1089276.5859048,0
+OSK.US,D,20121206,000000,24.6002,24.8874,24.4392,24.5912,1665344.5777114,0
+OSK.US,D,20121207,000000,24.5389,24.9496,24.458,24.4945,1411585.4635202,0
+OSK.US,D,20121210,000000,24.686,25.2221,24.5557,25.0642,1825940.9190628,0
+OSK.US,D,20121211,000000,25.0879,25.5025,24.6949,24.6949,2243145.6089876,0
+OSK.US,D,20121212,000000,25.2922,25.8066,24.9338,25.2389,2319074.2108313,0
+OSK.US,D,20121213,000000,25.4058,25.5094,24.9072,24.9585,2230706.4168629,0
+OSK.US,D,20121214,000000,24.9496,25.2656,24.8005,24.8776,1745144.4109125,0
+OSK.US,D,20121217,000000,25.072,25.6901,24.8627,25.6328,1841833.022673,0
+OSK.US,D,20121218,000000,25.7246,26.63,25.6249,26.3061,2871297.9699363,0
+OSK.US,D,20121219,000000,26.158,26.4127,25.8589,25.9429,3140740.5342421,0
+OSK.US,D,20121220,000000,25.9507,26.2972,25.7621,25.8589,3238007.5010798,0
+OSK.US,D,20121221,000000,25.3001,25.778,25.3001,25.5341,2198108.8661627,0
+OSK.US,D,20121224,000000,25.6071,26.0367,25.3514,25.9043,986517.77803623,0
+OSK.US,D,20121226,000000,25.8965,26.0021,25.2221,25.3287,1195794.1953347,0
+OSK.US,D,20121227,000000,25.4146,25.5795,25.0642,25.4058,1090086.8907414,0
+OSK.US,D,20121228,000000,25.1945,25.2754,25.0039,25.0385,932588.95250943,0
+OSK.US,D,20121231,000000,24.9852,26.012,24.9852,25.9853,730702.51532192,0
+OSK.US,D,20130102,000000,27.0605,27.6834,26.9923,27.6745,1380886.0519001,0
+OSK.US,D,20130103,000000,27.5699,28.2886,27.5264,28.1049,2032570.6781883,0
+OSK.US,D,20130104,000000,28.1208,28.6322,27.8858,28.568,1356598.1773005,0
+OSK.US,D,20130107,000000,28.2185,28.5936,28.1929,28.5157,1349748.062787,0
+OSK.US,D,20130108,000000,28.5157,28.727,27.7081,27.8424,1766266.0193627,0
+OSK.US,D,20130109,000000,27.8769,28.5769,27.8769,28.5769,1319423.417154,0
+OSK.US,D,20130110,000000,28.7438,28.8149,28.4554,28.7517,1029453.8055718,0
+OSK.US,D,20130111,000000,28.727,28.8929,28.6767,28.8573,706151.29165037,0
+OSK.US,D,20130114,000000,28.7772,28.8218,28.1465,28.3064,845599.6896445,0
+OSK.US,D,20130115,000000,28.2027,28.8396,28.183,28.7695,950899.8160572,0
+OSK.US,D,20130116,000000,28.5936,29.0863,28.5522,29.0863,1020654.9079262,0
+OSK.US,D,20130117,000000,29.2442,29.5444,29.1277,29.339,985807.74842306,0
+OSK.US,D,20130118,000000,29.4004,29.587,29.1377,29.57,723302.40640057,0
+OSK.US,D,20130122,000000,29.5169,29.7696,29.2355,29.6638,1200555.7491314,0
+OSK.US,D,20130123,000000,29.6194,29.6965,29.4348,29.6965,1202354.625869,0
+OSK.US,D,20130124,000000,29.587,30.6581,29.4526,30.3037,1447299.6491987,0
+OSK.US,D,20130125,000000,33.4481,36.1662,33.2852,36.0013,5969265.5504913,0
+OSK.US,D,20130128,000000,35.0693,35.5452,34.6783,35.0525,3040808.6773728,0
+OSK.US,D,20130129,000000,34.9952,35.403,34.8077,35.325,1217166.9982841,0
+OSK.US,D,20130130,000000,35.2756,35.4217,34.3959,34.7731,1932090.8526731,0
+OSK.US,D,20130131,000000,34.5796,34.6783,34.1344,34.3317,1522797.7765979,0
+OSK.US,D,20130201,000000,34.623,34.9577,34.3871,34.855,1165749.1048702,0
+OSK.US,D,20130204,000000,34.3002,34.6062,34.0977,34.4226,1113401.386656,0
+OSK.US,D,20130205,000000,34.7217,35.0258,34.4759,34.9775,785050.67360171,0
+OSK.US,D,20130206,000000,34.7376,35.0525,34.6685,34.9676,920693.6775064,0
+OSK.US,D,20130207,000000,35.0525,35.1344,34.4848,35.0357,1327853.6260989,0
+OSK.US,D,20130208,000000,34.9577,34.9577,34.2301,34.623,787910.03679429,0
+OSK.US,D,20130211,000000,34.3871,34.7553,33.8984,34.7464,778750.55349622,0
+OSK.US,D,20130212,000000,34.7376,35.0189,34.4759,34.8787,1056624.3396281,0
+OSK.US,D,20130213,000000,34.9222,35.2193,34.4226,34.9222,1010942.3915771,0
+OSK.US,D,20130214,000000,34.7376,35.0782,34.7129,35.0693,708947.8562181,0
+OSK.US,D,20130215,000000,35.1048,35.1729,34.5559,34.8451,1608935.2065032,0
+OSK.US,D,20130219,000000,34.9054,35.5718,34.7376,35.5452,1521750.4575964,0
+OSK.US,D,20130220,000000,35.5452,35.5452,34.2045,34.4048,1964453.4149705,0
+OSK.US,D,20130221,000000,34.2389,34.2913,33.5833,34.0276,1322854.0452564,0
+OSK.US,D,20130222,000000,34.2577,34.7376,34.1886,34.3229,1144758.1580749,0
+OSK.US,D,20130225,000000,34.547,34.5559,33.383,33.609,1351173.1864186,0
+OSK.US,D,20130226,000000,33.6268,33.9922,32.8302,33.8797,1125728.1489846,0
+OSK.US,D,20130227,000000,33.8797,34.1975,33.609,33.9852,924000.73412126,0
+OSK.US,D,20130228,000000,34.001,34.2301,33.618,33.7917,741765.20210522,0
+OSK.US,D,20130301,000000,33.4738,33.4738,32.8302,33.4304,1119866.6063719,0
+OSK.US,D,20130304,000000,33.2488,33.3386,32.4687,32.8389,744027.97836177,0
+OSK.US,D,20130305,000000,33.1333,34.78,33.1333,34.3959,932389.41494339,0
+OSK.US,D,20130306,000000,34.5638,34.6151,33.6941,33.8797,739664.48681604,0
+OSK.US,D,20130307,000000,33.9852,34.8264,33.844,34.7129,743413.1595669,0
+OSK.US,D,20130308,000000,35.0357,35.1433,34.5796,34.9478,585434.10283805,0
+OSK.US,D,20130311,000000,34.8264,34.9952,34.4226,34.9952,801032.92362496,0
+OSK.US,D,20130312,000000,34.855,34.932,34.3801,34.9054,657520.84687468,0
+OSK.US,D,20130313,000000,34.8353,35.6962,34.6151,35.5807,1216178.4263834,0
+OSK.US,D,20130314,000000,35.6064,35.8601,35.2588,35.8226,968242.36532508,0
+OSK.US,D,20130315,000000,35.7396,35.7633,35.2855,35.5452,1772730.2261975,0
+OSK.US,D,20130318,000000,35.2292,36.0368,34.9478,35.9154,1101744.1386987,0
+OSK.US,D,20130319,000000,35.9923,36.8069,35.9667,36.481,1851041.1242613,0
+OSK.US,D,20130320,000000,36.8503,37.1416,36.4119,37.0577,1365604.7155606,0
+OSK.US,D,20130321,000000,36.8069,37.0577,35.9667,36.3597,1375521.833881,0
+OSK.US,D,20130322,000000,36.3854,36.5887,35.8137,36.3498,709323.63508613,0
+OSK.US,D,20130325,000000,36.5166,36.5798,35.6587,36.1938,1050182.4161762,0
+OSK.US,D,20130326,000000,36.4376,36.57,36.1938,36.5166,789536.723754,0
+OSK.US,D,20130327,000000,36.1849,36.877,35.7792,36.877,804948.7217484,0
+OSK.US,D,20130328,000000,36.9392,37.3489,36.8582,37.2364,899686.52461445,0
+OSK.US,D,20130401,000000,37.3302,37.3844,36.2026,36.5087,780778.34135011,0
+OSK.US,D,20130402,000000,36.6401,36.7714,35.9766,36.0951,749883.44368811,0
+OSK.US,D,20130403,000000,36.1197,36.1938,34.6151,34.7129,1592890.1578551,0
+OSK.US,D,20130404,000000,34.6595,34.9478,34.3713,34.78,877685.73541649,0
+OSK.US,D,20130405,000000,33.9685,34.5193,33.3553,34.2232,867953.97432749,0
+OSK.US,D,20130408,000000,34.3229,34.5559,34.0199,34.5381,563901.26468329,0
+OSK.US,D,20130409,000000,34.6151,35.0525,34.2045,34.3229,744918.3008011,0
+OSK.US,D,20130410,000000,34.3417,35.0525,34.1788,35.012,1063056.1342696,0
+OSK.US,D,20130411,000000,34.932,35.4118,34.5894,35.325,799920.78023656,0
+OSK.US,D,20130412,000000,34.8077,35.088,33.9428,34.3002,1560801.07344,0
+OSK.US,D,20130415,000000,34.089,34.1708,32.0649,32.2851,980144.73049543,0
+OSK.US,D,20130416,000000,32.68,33.6684,32.5141,33.6544,1012055.5478465,0
+OSK.US,D,20130417,000000,33.2488,33.3129,31.7944,32.5745,1417292.0353329,0
+OSK.US,D,20130418,000000,32.6977,32.7481,31.442,31.8112,866496.43850244,0
+OSK.US,D,20130419,000000,31.9336,32.8055,31.4973,32.6169,694765.49581341,0
+OSK.US,D,20130422,000000,32.4174,32.923,31.7697,32.7304,484449.86256193,0
+OSK.US,D,20130423,000000,32.9417,33.3643,32.6346,33.2101,562401.18785431,0
+OSK.US,D,20130424,000000,33.5379,34.1254,33.2488,34.0701,767090.26689584,0
+OSK.US,D,20130425,000000,34.3002,35.2855,34.1432,34.9775,727512.95290838,0
+OSK.US,D,20130426,000000,34.9775,35.1246,34.6062,34.9478,498557.26976921,0
+OSK.US,D,20130429,000000,35.1828,35.6675,35.0357,35.1828,946259.80798594,0
+OSK.US,D,20130430,000000,35.5175,35.7633,33.23,34.4048,1452011.5718241,0
+OSK.US,D,20130501,000000,34.1521,34.3002,32.2931,32.4263,1318112.7490806,0
+OSK.US,D,20130502,000000,32.2417,33.4905,32.0047,33.2764,1568976.0363614,0
+OSK.US,D,20130503,000000,33.9338,34.5984,33.6941,34.0109,1144868.5621089,0
+OSK.US,D,20130506,000000,33.1243,34.5894,33.1243,34.3317,889149.52309398,0
+OSK.US,D,20130507,000000,34.3801,34.4848,33.9338,34.1432,977760.40851339,0
+OSK.US,D,20130508,000000,34.1708,34.5006,34.001,34.4759,727403.56175542,0
+OSK.US,D,20130509,000000,34.5283,34.7642,34.0603,34.2577,555560.18927031,0
+OSK.US,D,20130510,000000,34.308,34.4325,33.4224,33.6684,825747.22114489,0
+OSK.US,D,20130513,000000,33.6013,33.8984,33.23,33.389,682114.61155014,0
+OSK.US,D,20130514,000000,33.3465,34.089,33.3228,34.0276,734854.31472905,0
+OSK.US,D,20130515,000000,33.7038,34.9577,33.7038,34.6507,840793.56908171,0
+OSK.US,D,20130516,000000,34.5095,34.8165,33.5567,33.609,751746.13193152,0
+OSK.US,D,20130517,000000,33.8096,34.5283,33.8096,34.1344,490648.69456283,0
+OSK.US,D,20130520,000000,34.1344,34.7889,34.0445,34.4138,604980.68126181,0
+OSK.US,D,20130521,000000,34.316,34.5796,34.089,34.2814,550588.96909704,0
+OSK.US,D,20130522,000000,34.2814,34.6151,32.6702,33.0759,819062.20624195,0
+OSK.US,D,20130523,000000,32.3622,33.6861,32.3265,33.2201,628669.94316329,0
+OSK.US,D,20130524,000000,32.8786,33.7216,32.8389,33.3228,867081.88374698,0
+OSK.US,D,20130528,000000,34.0445,34.547,33.8352,34.1788,564410.74384938,0
+OSK.US,D,20130529,000000,33.8263,34.1975,33.6467,34.08,759725.6088111,0
+OSK.US,D,20130530,000000,34.1521,34.8451,33.9261,34.6685,659612.44623445,0
+OSK.US,D,20130531,000000,34.3515,35.5452,34.2301,34.8965,1011755.7350569,0
+OSK.US,D,20130603,000000,34.9952,35.0357,32.8786,33.9922,1013279.10815,0
+OSK.US,D,20130604,000000,33.8984,34.3959,33.23,33.5567,877574.31850144,0
+OSK.US,D,20130605,000000,33.3306,33.4057,32.451,32.4875,789628.89592917,0
+OSK.US,D,20130606,000000,32.5141,33.0759,32.3809,33.0572,505782.15026962,0
+OSK.US,D,20130607,000000,33.3029,34.1521,33.1006,34.089,423926.16854529,0
+OSK.US,D,20130610,000000,34.2489,34.3713,33.844,34.1155,367021.49850565,0
+OSK.US,D,20130611,000000,33.374,33.7375,33.0405,33.0405,360314.20021971,0
+OSK.US,D,20130612,000000,33.5192,33.5933,32.4687,32.5221,632244.40037427,0
+OSK.US,D,20130613,000000,32.5221,33.5379,32.1883,33.3553,420542.13297095,0
+OSK.US,D,20130614,000000,33.0759,33.5567,32.6977,32.7384,253444.10818586,0
+OSK.US,D,20130617,000000,32.9317,33.142,32.3188,32.5655,727875.56432281,0
+OSK.US,D,20130618,000000,32.68,33.1006,32.5064,32.7955,731703.24179527,0
+OSK.US,D,20130619,000000,32.7384,33.4828,32.5566,32.913,1137115.9705835,0
+OSK.US,D,20130620,000000,32.3098,32.3098,31.0836,31.4617,915913.89185081,0
+OSK.US,D,20130621,000000,31.7243,31.7333,30.2967,30.9365,1268755.0557139,0
+OSK.US,D,20130624,000000,30.2049,30.8941,29.6885,30.6038,963921.41478328,0
+OSK.US,D,20130625,000000,31.0935,31.7431,30.972,31.5042,834242.25447684,0
+OSK.US,D,20130626,000000,31.9426,32.0472,31.4706,31.988,599903.10857872,0
+OSK.US,D,20130627,000000,32.3453,33.4137,32.2594,33.1599,681043.99628463,0
+OSK.US,D,20130628,000000,33.1086,33.3967,32.8133,33.2764,1385183.7061779,0
+OSK.US,D,20130701,000000,33.4649,34.2489,33.374,33.8263,763738.64351496,0
+OSK.US,D,20130702,000000,33.8797,34.3801,33.389,33.5756,851649.62813166,0
+OSK.US,D,20130703,000000,33.2488,33.5756,33.1006,33.4649,689174.39244007,0
+OSK.US,D,20130705,000000,33.9428,34.0109,33.0405,33.7295,751122.19720725,0
+OSK.US,D,20130708,000000,34.3417,34.4325,33.7463,33.7729,584674.44205363,0
+OSK.US,D,20130709,000000,34.161,35.2756,34.0523,34.9054,647265.42628495,0
+OSK.US,D,20130710,000000,34.8787,34.9775,34.1521,34.3959,446930.72285974,0
+OSK.US,D,20130711,000000,35.088,35.2855,34.7642,35.0189,371880.28888283,0
+OSK.US,D,20130712,000000,34.9775,35.1246,34.7553,35.088,370464.28118066,0
+OSK.US,D,20130715,000000,35.1246,35.2292,34.2913,34.3871,740199.28800827,0
+OSK.US,D,20130716,000000,35.3931,35.3931,33.7295,34.161,625289.95911313,0
+OSK.US,D,20130717,000000,34.3515,34.9054,34.2814,34.8866,784430.79040162,0
+OSK.US,D,20130718,000000,35.0525,35.6153,34.8866,35.3674,849871.00901506,0
+OSK.US,D,20130719,000000,35.2105,35.6064,35.0979,35.6064,341230.50843393,0
+OSK.US,D,20130722,000000,35.6231,37.0764,35.5096,36.8859,1150655.1515241,0
+OSK.US,D,20130723,000000,37.0261,37.1663,36.3498,36.6242,770147.14189235,0
+OSK.US,D,20130724,000000,36.7803,36.8069,35.554,35.5974,901761.91787751,0
+OSK.US,D,20130725,000000,35.3437,36.0773,35.2756,35.788,574777.58135415,0
+OSK.US,D,20130726,000000,35.4829,35.7298,35.0189,35.3931,398210.13167097,0
+OSK.US,D,20130729,000000,35.403,35.7219,35.0979,35.4741,578302.40739388,0
+OSK.US,D,20130730,000000,37.6816,40.8133,36.4653,38.8772,5038344.8130644,0
+OSK.US,D,20130731,000000,39.0875,39.8684,38.8959,39.2791,2340028.6939088,0
+OSK.US,D,20130801,000000,39.8419,40.83,39.8419,40.8034,1869865.5184993,0
+OSK.US,D,20130802,000000,40.83,41.4758,40.1696,41.064,1579992.1306166,0
+OSK.US,D,20130805,000000,41.064,41.4579,40.8982,41.3139,1196192.2575857,0
+OSK.US,D,20130806,000000,41.145,41.2329,39.9514,40.3127,1847454.5124777,0
+OSK.US,D,20130807,000000,40.0145,40.0245,39.1399,39.3996,1330521.5547739,0
+OSK.US,D,20130808,000000,39.8606,40.1203,39.357,39.7234,977866.7610232,0
+OSK.US,D,20130809,000000,39.6296,40.058,39.4725,39.9148,626305.87880216,0
+OSK.US,D,20130812,000000,39.6117,40.6277,39.5407,40.2051,906070.71384675,0
+OSK.US,D,20130813,000000,40.2238,40.5032,39.9584,40.4875,1960503.1788916,0
+OSK.US,D,20130814,000000,40.5506,40.7225,40.2051,40.3127,513541.83196224,0
+OSK.US,D,20130815,000000,39.6354,40.2416,39.1052,40.0048,1019812.190896,0
+OSK.US,D,20130816,000000,40.0492,40.4253,39.8813,40.0956,1188547.0314512,0
+OSK.US,D,20130819,000000,40.058,40.1784,39.6206,39.9327,794936.39260969,0
+OSK.US,D,20130820,000000,40.0956,40.9702,39.9227,40.758,1761785.0336157,0
+OSK.US,D,20130821,000000,40.5408,40.8982,40.1044,40.1972,614263.73604747,0
+OSK.US,D,20130822,000000,40.3818,41.2329,40.3127,40.9792,518754.11782443,0
+OSK.US,D,20130823,000000,41.1351,41.223,40.3393,40.9792,785672.58256389,0
+OSK.US,D,20130826,000000,40.9417,41.3721,40.758,40.7768,736805.12362346,0
+OSK.US,D,20130827,000000,39.8753,40.5112,39.6029,39.6433,1040369.6246036,0
+OSK.US,D,20130828,000000,39.4904,40.3393,39.4904,40.0145,742516.75984128,0
+OSK.US,D,20130829,000000,40.0048,40.7067,39.9425,40.3315,562099.34930264,0
+OSK.US,D,20130830,000000,40.3127,40.3226,39.2711,39.3659,720665.8770381,0
+OSK.US,D,20130903,000000,40.1459,40.3315,38.8505,39.5595,1276858.1040811,0
+OSK.US,D,20130904,000000,39.4528,40.8557,39.2869,40.7314,1009170.8626278,0
+OSK.US,D,20130905,000000,40.6888,41.2329,40.6888,40.7679,527535.79649238,0
+OSK.US,D,20130906,000000,41.0256,41.1865,39.9584,40.5773,415914.27947223,0
+OSK.US,D,20130909,000000,40.1784,41.1687,40.1459,41.0068,856425.36226307,0
+OSK.US,D,20130910,000000,41.1865,41.304,40.9881,41.1944,777956.45475623,0
+OSK.US,D,20130911,000000,41.1865,41.3376,40.7679,41.1865,852529.82176055,0
+OSK.US,D,20130912,000000,41.1865,41.2862,40.5408,40.7145,551940.15241226,0
+OSK.US,D,20130913,000000,40.9071,40.9347,40.2515,40.7067,557081.53660125,0
+OSK.US,D,20130916,000000,41.1865,41.6969,41.0423,41.4758,808571.79724957,0
+OSK.US,D,20130917,000000,41.5489,41.851,41.2862,41.8036,750367.60082804,0
+OSK.US,D,20130918,000000,41.8351,43.1422,41.7759,43.0464,835918.5726078,0
+OSK.US,D,20130919,000000,43.1689,43.4503,42.6605,42.9172,699943.34372006,0
+OSK.US,D,20130920,000000,42.9329,42.9843,42.3624,42.4689,1438041.9164391,0
+OSK.US,D,20130923,000000,42.3881,42.4689,41.6712,41.7118,604193.67268915,0
+OSK.US,D,20130924,000000,41.8193,42.775,41.4244,42.1431,556671.31977766,0
+OSK.US,D,20130925,000000,42.308,42.9419,41.9695,42.8144,825875.85703771,0
+OSK.US,D,20130926,000000,42.9419,42.9419,42.318,42.6071,366392.49937614,0
+OSK.US,D,20130927,000000,42.2736,42.9419,42.1521,42.6695,551496.51051417,0
+OSK.US,D,20130930,000000,42.0464,42.9498,41.6801,42.9252,678387.20930123,0
+OSK.US,D,20131001,000000,42.9576,44.0278,42.768,44.0278,1450724.2000149,0
+OSK.US,D,20131002,000000,43.7464,44.3507,43.477,44.2994,691698.49200645,0
+OSK.US,D,20131003,000000,44.1128,44.4504,42.8708,43.3615,892598.38305525,0
+OSK.US,D,20131004,000000,43.4226,44.0881,43.1876,43.9045,660361.97820842,0
+OSK.US,D,20131007,000000,43.3258,43.6883,42.9943,42.9943,640153.98846169,0
+OSK.US,D,20131008,000000,43.2213,43.3792,42.1708,42.6348,937529.78625133,0
+OSK.US,D,20131009,000000,42.7129,42.8144,41.3721,42.2636,1301027.4715983,0
+OSK.US,D,20131010,000000,43.0564,44.0979,42.9843,43.8344,1126655.9480226,0
+OSK.US,D,20131011,000000,43.6971,44.1128,43.2747,43.9924,765458.51553088,0
+OSK.US,D,20131014,000000,43.6526,44.6953,43.5274,44.6499,731010.43115987,0
+OSK.US,D,20131015,000000,44.5185,44.6953,44.1216,44.3241,1024072.3685751,0
+OSK.US,D,20131016,000000,44.6953,44.8848,44.1503,44.6222,820234.10961206,0
+OSK.US,D,20131017,000000,44.405,44.8947,44.1858,44.8621,571959.74628446,0
+OSK.US,D,20131018,000000,45.2817,46.2295,44.7525,46.0578,876582.7079575,0
+OSK.US,D,20131021,000000,46.1397,46.4082,45.9748,46.193,691525.2893476,0
+OSK.US,D,20131022,000000,46.3599,46.9147,45.9925,46.2295,760643.27903869,0
+OSK.US,D,20131023,000000,45.958,45.958,45.2462,45.7704,535201.28024774,0
+OSK.US,D,20131024,000000,45.8228,46.6324,45.572,46.5879,557882.72550855,0
+OSK.US,D,20131025,000000,46.8871,46.9245,46.2384,46.9245,721605.83064869,0
+OSK.US,D,20131028,000000,46.8871,47.051,46.4635,46.736,560612.43992726,0
+OSK.US,D,20131029,000000,46.8683,46.8771,46.2799,46.7261,717233.22317355,0
+OSK.US,D,20131030,000000,47.0233,47.0598,45.9057,46.2295,1215858.3559729,0
+OSK.US,D,20131031,000000,42.6872,43.1422,40.0145,41.7048,4753581.4100584,0
+OSK.US,D,20131101,000000,42.9172,42.9252,40.3226,41.2862,1775405.2450398,0
+OSK.US,D,20131104,000000,41.4579,42.6959,41.4481,42.5283,1325740.7562372,0
+OSK.US,D,20131105,000000,42.4078,43.2647,41.8036,42.9082,1107646.1965532,0
+OSK.US,D,20131106,000000,43.2046,43.3535,42.6161,42.8798,1304911.8704093,0
+OSK.US,D,20131107,000000,42.5548,42.8985,41.8697,42.1885,1000001.2505192,0
+OSK.US,D,20131108,000000,42.0633,43.4868,42.0386,43.0988,948527.64864769,0
+OSK.US,D,20131111,000000,42.8885,43.8068,42.7513,43.6072,924907.26265733,0
+OSK.US,D,20131112,000000,43.3792,43.9123,43.1235,43.7554,1011865.1262099,0
+OSK.US,D,20131113,000000,43.248,45.0428,43.248,44.9747,988233.59852799,0
+OSK.US,D,20131114,000000,44.8256,45.1139,44.6301,44.8167,826844.17131759,0
+OSK.US,D,20131115,000000,44.6025,44.9135,44.3053,44.3399,968124.87112375,0
+OSK.US,D,20131118,000000,44.3853,44.404,43.7604,43.8502,944856.96773736,0
+OSK.US,D,20131119,000000,43.701,43.7604,42.8915,42.9526,1059299.3584704,0
+OSK.US,D,20131120,000000,42.9526,43.2083,41.9091,41.9338,1327007.8704257,0
+OSK.US,D,20131121,000000,42.2319,42.4966,41.6505,41.7206,1613041.4262632,0
+OSK.US,D,20131122,000000,41.8697,41.9428,41.2753,41.4748,1527525.9053202,0
+OSK.US,D,20131125,000000,41.8183,41.994,41.5735,41.6337,1272500.6898216,0
+OSK.US,D,20131126,000000,41.7305,42.4886,41.529,42.3634,1547806.8225021,0
+OSK.US,D,20131127,000000,42.2576,43.0217,42.1184,42.9112,887231.12639304,0
+OSK.US,D,20131129,000000,43.006,43.5057,42.769,42.8461,439151.79642725,0
+OSK.US,D,20131202,000000,42.8638,43.6379,42.4365,42.9526,726543.62574746,0
+OSK.US,D,20131203,000000,42.8825,43.3655,42.5737,42.7533,657942.20538977,0
+OSK.US,D,20131204,000000,42.5667,43.3298,42.0908,42.5567,556348.21072402,0
+OSK.US,D,20131205,000000,42.1985,43.1462,42.1985,42.9526,588659.11608819,0
+OSK.US,D,20131206,000000,43.7604,44.0605,43.3565,43.8926,725433.50812115,0
+OSK.US,D,20131209,000000,43.8502,44.6489,43.7682,44.0081,483978.87287559,0
+OSK.US,D,20131210,000000,43.947,44.1829,43.6112,43.7682,633690.79450781,0
+OSK.US,D,20131211,000000,43.859,43.859,42.6101,42.6545,559963.18317684,0
+OSK.US,D,20131212,000000,42.6713,43.235,42.5143,42.5804,658754.53598858,0
+OSK.US,D,20131213,000000,42.769,43.0407,42.4966,42.6625,550081.51569305,0
+OSK.US,D,20131216,000000,43.015,43.2854,42.5804,43.1088,747597.37116752,0
+OSK.US,D,20131217,000000,43.2163,43.5332,42.9459,43.3031,464852.64008588,0
+OSK.US,D,20131218,000000,43.5668,44.3053,42.9015,44.2718,592985.13103523,0
+OSK.US,D,20131219,000000,44.1109,44.2875,43.6379,43.7347,437207.06481912,0
+OSK.US,D,20131220,000000,43.5935,43.947,43.3221,43.3565,1138164.3024661,0
+OSK.US,D,20131223,000000,43.4887,44.0674,43.4887,43.9824,674491.66879872,0
+OSK.US,D,20131224,000000,43.947,44.6025,43.8315,44.2559,223044.5093553,0
+OSK.US,D,20131226,000000,43.9746,44.2718,43.6933,43.9746,503303.63035029,0
+OSK.US,D,20131227,000000,44.1907,44.2875,43.8028,43.859,491007.25445308,0
+OSK.US,D,20131230,000000,43.9567,44.2648,43.6478,44.0249,573932.83856187,0
+OSK.US,D,20131231,000000,44.2017,44.4899,44.1917,44.2796,346726.40098896,0
+OSK.US,D,20140102,000000,44.176,44.2194,43.4089,43.4887,626493.26179566,0
+OSK.US,D,20140103,000000,43.4453,43.9093,43.1996,43.7604,413816.60282617,0
+OSK.US,D,20140106,000000,43.9567,44.0081,43.006,43.0594,495157.02809813,0
+OSK.US,D,20140107,000000,43.1462,44.0081,43.0851,43.8847,720929.22611004,0
+OSK.US,D,20140108,000000,43.8315,44.3764,43.5935,44.1661,481413.24518633,0
+OSK.US,D,20140109,000000,44.3152,44.8256,43.5668,44.7979,637012.03145732,0
+OSK.US,D,20140110,000000,44.8256,46.3796,44.7802,46.3697,1397813.3199391,0
+OSK.US,D,20140113,000000,46.3627,46.584,45.4209,45.6184,1039915.853895,0
+OSK.US,D,20140114,000000,45.7882,47.1201,45.643,47.049,1008299.7849282,0
+OSK.US,D,20140115,000000,47.3461,47.6789,46.8554,47.5673,909229.88982892,0
+OSK.US,D,20140116,000000,47.5584,47.8723,47.2168,47.7638,941902.39372647,0
+OSK.US,D,20140117,000000,47.7065,47.7993,47.1733,47.3027,343755.62088134,0
+OSK.US,D,20140121,000000,47.9613,48.1379,47.4281,47.8684,616432.31436674,0
+OSK.US,D,20140122,000000,47.662,47.8803,46.8742,47.6443,649120.01147998,0
+OSK.US,D,20140123,000000,47.4182,47.507,46.8841,47.2573,634683.4179328,0
+OSK.US,D,20140124,000000,46.8209,46.9216,44.5798,44.7901,694762.45717028,0
+OSK.US,D,20140127,000000,44.7368,45.7625,43.8412,45.185,1023538.5802638,0
+OSK.US,D,20140128,000000,48.3393,51.4137,48.1182,48.7786,2820082.6527316,0
+OSK.US,D,20140129,000000,48.6573,48.6573,47.3826,47.4616,1833945.7179685,0
+OSK.US,D,20140130,000000,48.1182,48.1714,47.1892,47.4537,843775.49088084,0
+OSK.US,D,20140131,000000,46.966,48.5339,46.6017,47.5851,1007450.9906118,0
+OSK.US,D,20140203,000000,47.7253,47.8398,44.411,44.4208,1478288.7447979,0
+OSK.US,D,20140204,000000,44.6667,45.651,44.1829,45.5739,1299841.3878935,0
+OSK.US,D,20140205,000000,46.0508,48.1182,44.7368,44.8947,1089123.6408669,0
+OSK.US,D,20140206,000000,44.9934,46.8554,44.6301,46.7843,795900.65536538,0
+OSK.US,D,20140207,000000,47.0302,47.6098,46.4408,47.1645,683353.36506928,0
+OSK.US,D,20140210,000000,47.1645,47.1733,45.882,46.1791,680098.97826881,0
+OSK.US,D,20140211,000000,46.0873,46.6461,45.6589,46.3627,866163.20063834,0
+OSK.US,D,20140212,000000,46.4783,47.4834,46.3283,47.4498,842755.51966762,0
+OSK.US,D,20140213,000000,47.0065,47.8763,46.6294,47.7588,720190.83582757,0
+OSK.US,D,20140214,000000,47.7765,48.0915,47.4656,47.7944,607316.38495364,0
+OSK.US,D,20140218,000000,47.7588,48.5852,47.3856,48.444,750470.91469473,0
+OSK.US,D,20140219,000000,48.9811,50.1372,48.1143,48.833,992436.04198742,0
+OSK.US,D,20140220,000000,48.8419,49.3938,48.6898,49.2279,453705.88417576,0
+OSK.US,D,20140221,000000,50.0374,50.1372,49.449,49.6949,935024.93142482,0
+OSK.US,D,20140224,000000,49.5814,51.0544,49.5814,50.0997,824208.65483617,0
+OSK.US,D,20140225,000000,50.1085,50.3445,49.7146,50.1649,752685.07266106,0
+OSK.US,D,20140226,000000,50.3445,50.6565,49.9595,50.2764,679299.81512359,0
+OSK.US,D,20140227,000000,50.2685,50.8599,49.7758,50.7621,583151.0689606,0
+OSK.US,D,20140228,000000,50.6289,51.395,50.5351,50.9734,630151.78813345,0
+OSK.US,D,20140303,000000,50.0474,50.7809,49.6051,50.2764,552925.68566993,0
+OSK.US,D,20140304,000000,51.0711,52.1354,50.8244,51.8817,788801.37211468,0
+OSK.US,D,20140305,000000,51.7584,52.1354,50.8322,50.9181,754172.99491749,0
+OSK.US,D,20140306,000000,51.1412,51.2193,50.6091,50.699,474819.38957753,0
+OSK.US,D,20140307,000000,51.1333,52.0141,50.8411,51.5825,835135.61555932,0
+OSK.US,D,20140310,000000,51.4296,51.7139,50.3011,50.7987,572723.45859307,0
+OSK.US,D,20140311,000000,50.7987,51.237,50.1806,50.456,666178.95405502,0
+OSK.US,D,20140312,000000,50.0918,50.4906,49.7314,50.1727,629938.07023276,0
+OSK.US,D,20140313,000000,50.5351,50.6733,49.0857,49.4125,542057.47204743,0
+OSK.US,D,20140314,000000,49.1677,49.8538,49.1677,49.3848,741431.96424113,0
+OSK.US,D,20140317,000000,49.9072,50.5183,49.3621,49.9358,595075.71751396,0
+OSK.US,D,20140318,000000,50.0997,50.9636,49.8094,50.7908,921618.43790131,0
+OSK.US,D,20140319,000000,50.8411,51.3466,50.0286,50.4284,708008.91548855,0
+OSK.US,D,20140320,000000,50.3366,50.6733,49.9595,50.2359,657976.64334533,0
+OSK.US,D,20140321,000000,50.5183,51.4117,50.3632,51.3199,1449278.8187624,0
+OSK.US,D,20140324,000000,51.5648,51.6863,50.4807,50.9991,759561.52208167,0
+OSK.US,D,20140325,000000,51.1639,51.7859,50.699,50.8599,677521.19600699,0
+OSK.US,D,20140326,000000,51.1235,51.3199,50.3011,50.381,1061336.2622536,0
+OSK.US,D,20140327,000000,50.3287,51.0632,50.0641,50.7533,798810.66261024,0
+OSK.US,D,20140328,000000,50.8954,51.3624,50.8244,51.1817,535958.91527008,0
+OSK.US,D,20140331,000000,51.5915,52.2164,51.157,51.8916,658164.02633883,0
+OSK.US,D,20140401,000000,52.2084,52.5777,51.8817,52.4237,825328.90127292,0
+OSK.US,D,20140402,000000,52.3319,53.0269,51.9794,52.9134,1255889.4406689,0
+OSK.US,D,20140403,000000,52.878,53.2826,52.0407,52.5956,762687.2729893,0
+OSK.US,D,20140404,000000,53.105,53.1968,51.0544,51.0909,938701.68962144,0
+OSK.US,D,20140407,000000,50.6644,51.6279,49.7847,50.543,1414946.2028305,0
+OSK.US,D,20140408,000000,50.6565,51.157,50.0542,50.9921,783590.09913352,0
+OSK.US,D,20140409,000000,51.2834,52.0861,50.9546,52.0772,534934.89253267,0
+OSK.US,D,20140410,000000,51.9153,51.9508,50.3722,50.4906,832498.0733158,0
+OSK.US,D,20140411,000000,50.0819,50.699,49.6051,50.1559,838786.03884874,0
+OSK.US,D,20140414,000000,49.7937,50.5765,48.913,49.449,778588.49252888,0
+OSK.US,D,20140415,000000,49.4669,50.2931,48.6641,49.8094,580998.69673806,0
+OSK.US,D,20140416,000000,50.4719,50.6565,49.9773,50.5084,419710.55763226,0
+OSK.US,D,20140417,000000,50.6476,51.008,50.1727,50.2507,527579.35037736,0
+OSK.US,D,20140421,000000,50.4807,50.5765,49.5123,50.2359,502222.88627432,0
+OSK.US,D,20140422,000000,50.3011,50.851,50.0918,50.6387,670995.20342827,0
+OSK.US,D,20140423,000000,50.5578,50.9359,50.4186,50.4807,487019.54177538,0
+OSK.US,D,20140424,000000,50.8855,51.3101,50.0997,50.227,675721.30638843,0
+OSK.US,D,20140425,000000,50.0641,50.2181,49.2279,49.4215,466382.09046519,0
+OSK.US,D,20140428,000000,49.5734,49.5961,47.9948,49.1765,853462.68520381,0
+OSK.US,D,20140429,000000,47.8269,48.753,46.1239,48.3383,2234779.2115484,0
+OSK.US,D,20140430,000000,48.2248,49.0334,47.4577,48.9268,1261970.7784684,0
+OSK.US,D,20140501,000000,48.8419,49.2624,48.1873,48.4243,884587.50686324,0
+OSK.US,D,20140502,000000,48.2939,49.2032,48.1419,48.5693,817119.50039591,0
+OSK.US,D,20140505,000000,48.4795,48.753,47.8181,48.6819,1053934.1275702,0
+OSK.US,D,20140506,000000,48.3443,48.7965,47.9474,48.363,787458.29184782,0
+OSK.US,D,20140507,000000,48.3986,48.7609,47.589,48.2682,522321.48486809,0
+OSK.US,D,20140508,000000,48.1873,49.0067,47.5969,47.7765,661968.40754722,0
+OSK.US,D,20140509,000000,47.6058,47.8763,46.9966,47.43,473645.46044534,0
+OSK.US,D,20140512,000000,47.6492,48.3383,47.6492,48.0915,697195.39744253,0
+OSK.US,D,20140513,000000,48.1419,48.6573,48.0748,48.1774,553360.21163861,0
+OSK.US,D,20140514,000000,48.0659,48.134,46.7103,46.809,468974.05306165,0
+OSK.US,D,20140515,000000,46.5899,46.6678,45.3074,46.1279,654371.79970298,0
+OSK.US,D,20140516,000000,46.1466,46.5899,45.9955,46.5711,395838.97714251,0
+OSK.US,D,20140519,000000,46.3065,47.1645,46.3065,46.9098,438620.03387815,0
+OSK.US,D,20140520,000000,46.7824,46.9936,45.8276,46.0459,449974.43040267,0
+OSK.US,D,20140521,000000,46.342,46.5899,45.9896,46.3243,403434.57210571,0
+OSK.US,D,20140522,000000,46.3757,47.357,46.2187,47.0657,555617.92348993,0
+OSK.US,D,20140523,000000,47.0203,47.8171,46.9196,47.7203,453686.63943589,0
+OSK.US,D,20140527,000000,47.9948,48.5872,47.8012,47.8842,375346.36782189,0
+OSK.US,D,20140528,000000,48.0234,48.6661,47.6038,48.5239,498143.00142144,0
+OSK.US,D,20140529,000000,48.7886,48.8804,47.9573,48.6908,538181.17628477,0
+OSK.US,D,20140530,000000,48.6474,48.9061,47.6729,47.7756,591210.56344281,0
+OSK.US,D,20140602,000000,47.8259,47.9858,47.1111,47.7667,481364.62689613,0
+OSK.US,D,20140603,000000,47.7104,47.9858,47.2859,47.6917,334963.81340295,0
+OSK.US,D,20140604,000000,47.5781,47.8703,47.357,47.4202,345688.19791692,0
+OSK.US,D,20140605,000000,47.7104,48.8537,47.429,48.8438,394693.40867961,0
+OSK.US,D,20140606,000000,48.9742,49.6011,48.8162,49.3562,303469.29016177,0
+OSK.US,D,20140609,000000,49.2062,50.0878,49.0887,49.5922,474192.41621012,0
+OSK.US,D,20140610,000000,49.3118,49.5418,48.2949,48.3453,723258.8525156,0
+OSK.US,D,20140611,000000,48.1597,48.2949,47.5347,48.1143,555939.00678147,0
+OSK.US,D,20140612,000000,48.0915,48.1873,46.5899,46.7469,727638.55015806,0
+OSK.US,D,20140613,000000,46.7656,47.3668,46.6935,47.1289,468887.95817273,0
+OSK.US,D,20140616,000000,47.0114,47.4824,46.8357,47.0835,401788.64040613,0
+OSK.US,D,20140617,000000,47.0835,48.0322,46.8436,47.7016,534387.93676789,0
+OSK.US,D,20140618,000000,47.6729,48.217,47.2494,48.0569,412867.53328616,0
+OSK.US,D,20140619,000000,48.2781,48.3917,47.6118,48.2071,360915.85156097,0
+OSK.US,D,20140620,000000,48.3542,49.3711,48.2861,48.445,1634414.2292127,0
+OSK.US,D,20140623,000000,48.4973,49.1174,48.4538,48.6316,485894.23093338,0
+OSK.US,D,20140624,000000,48.4538,49.2062,47.9948,48.1005,392132.84539557,0
+OSK.US,D,20140625,000000,47.9573,48.984,47.9296,48.6839,371478.17510761,0
+OSK.US,D,20140626,000000,48.8162,49.064,48.1005,48.7886,501761.01251739,0
+OSK.US,D,20140627,000000,48.7452,49.4786,48.6217,49.1885,862969.58670062,0
+OSK.US,D,20140630,000000,48.2071,49.2141,48.2071,49.0807,695474.51254556,0
+OSK.US,D,20140701,000000,49.1885,50.4255,48.9061,50.2428,863931.82369422,0
+OSK.US,D,20140702,000000,50.2912,51.1323,49.999,50.307,685964.5724056,0
+OSK.US,D,20140703,000000,50.6624,51.2558,50.5331,50.9033,325337.39194273,0
+OSK.US,D,20140707,000000,50.9033,50.9033,49.4707,49.609,764816.34894779,0
+OSK.US,D,20140708,000000,49.4619,49.5507,48.4253,48.5329,594546.99360801,0
+OSK.US,D,20140709,000000,48.6138,48.7974,48.2949,48.5703,336299.80350249,0
+OSK.US,D,20140710,000000,47.5949,48.604,47.5949,48.3136,501009.45478134,0
+OSK.US,D,20140711,000000,48.3136,48.5329,47.9376,48.3453,360555.26590864,0
+OSK.US,D,20140714,000000,48.7452,48.7974,48.4154,48.5072,494293.04056598,0
+OSK.US,D,20140715,000000,48.5703,49.0097,48.1517,48.4717,606287.29781102,0
+OSK.US,D,20140716,000000,48.754,48.9061,48.0322,48.3453,644591.42032378,0
+OSK.US,D,20140717,000000,48.3216,48.3729,47.4024,47.5949,411305.67071339,0
+OSK.US,D,20140718,000000,47.6917,48.1242,47.4379,48.0047,204812.65052913,0
+OSK.US,D,20140721,000000,47.7667,48.1005,47.5426,47.8012,566104.28095811,0
+OSK.US,D,20140722,000000,48.1517,48.6217,47.8703,47.894,749940.16502667,0
+OSK.US,D,20140723,000000,48.134,48.2445,47.6482,47.7578,378500.47939882,0
+OSK.US,D,20140724,000000,47.7283,47.7934,46.9196,46.9749,698983.13248855,0
+OSK.US,D,20140725,000000,46.7557,47.1645,46.4091,47.0302,915061.04601015,0
+OSK.US,D,20140728,000000,47.0302,47.2859,46.5099,47.0114,1184314.2015604,0
+OSK.US,D,20140729,000000,42.4265,44.8226,40.2624,40.5142,4857484.7735087,0
+OSK.US,D,20140730,000000,41.295,42.0523,41.1084,41.614,2447421.4325624,0
+OSK.US,D,20140731,000000,41.1766,41.5439,40.0956,40.8517,1380512.2987942,0
+OSK.US,D,20140801,000000,40.7807,41.3149,40.2051,40.9318,1217622.7947548,0
+OSK.US,D,20140804,000000,41.1529,41.4175,40.7452,41.1341,1137748.0083562,0
+OSK.US,D,20140805,000000,40.7807,42.2469,40.7807,41.3474,1322632.2243074,0
+OSK.US,D,20140806,000000,40.9782,41.7088,40.7896,40.9397,994028.29099157,0
+OSK.US,D,20140807,000000,41.2131,41.6742,41.0048,41.0809,1054769.7544331,0
+OSK.US,D,20140808,000000,41.1184,41.84,41.0897,41.7355,905942.07795393,0
+OSK.US,D,20140811,000000,41.7018,41.9743,41.2516,41.5527,954810.54977541,0
+OSK.US,D,20140812,000000,41.614,41.8223,41.3306,41.4778,773052.08473199,0
+OSK.US,D,20140813,000000,41.7719,42.7927,41.765,42.1087,746198.58244312,0
+OSK.US,D,20140814,000000,42.0386,42.8718,41.9585,42.5954,945398.85909692,0
+OSK.US,D,20140815,000000,42.6762,42.767,42.0543,42.4916,800020.04257905,0
+OSK.US,D,20140818,000000,42.7573,43.3141,42.5697,43.1829,1184360.7940886,0
+OSK.US,D,20140819,000000,43.1472,43.6072,42.7493,43.1649,1291681.6181878,0
+OSK.US,D,20140820,000000,43.1472,43.7484,43.0851,43.5708,722900.29262536,0
+OSK.US,D,20140821,000000,43.5007,44.0417,43.4583,43.705,1018441.7628409,0
+OSK.US,D,20140822,000000,43.6162,43.8285,43.3959,43.626,580635.07244258,0
+OSK.US,D,20140825,000000,44.0239,44.2313,43.7831,43.9173,585972.95555447,0
+OSK.US,D,20140826,000000,44.0852,44.2481,43.8926,43.946,895930.76169626,0
+OSK.US,D,20140827,000000,43.9736,44.1385,43.8561,43.9272,606289.32357311,0
+OSK.US,D,20140828,000000,43.6724,43.8926,43.4306,43.7484,612099.20925238,0
+OSK.US,D,20140829,000000,43.7574,44.0852,43.7307,44.0505,628401.52968613,0
+OSK.US,D,20140902,000000,44.0852,44.3961,43.7574,43.9904,727998.12292937,0
+OSK.US,D,20140903,000000,44.3685,44.5758,43.9084,43.9983,545433.40457341,0
+OSK.US,D,20140904,000000,44.0151,44.3586,43.8185,43.8827,666075.64018833,0
+OSK.US,D,20140905,000000,43.8926,44.3419,43.7484,44.2579,718115.44256454,0
+OSK.US,D,20140908,000000,44.1661,44.3685,43.9084,44.2994,638524.26285884,0
+OSK.US,D,20140909,000000,44.1385,44.2115,42.7196,42.767,967410.7899864,0
+OSK.US,D,20140910,000000,42.6675,42.8541,42.2933,42.5954,711465.87849821,0
+OSK.US,D,20140911,000000,42.2933,42.9349,42.2399,42.9271,525212.24737309,0
+OSK.US,D,20140912,000000,42.8154,42.9271,41.7365,41.8153,1026575.1976394,0
+OSK.US,D,20140915,000000,41.6742,41.7176,41.1243,41.6209,816044.83360622,0
+OSK.US,D,20140916,000000,41.6209,41.9171,41.2773,41.4264,787421.82813016,0
+OSK.US,D,20140917,000000,41.4955,41.8311,41.0966,41.4264,692441.94669413,0
+OSK.US,D,20140918,000000,41.7028,41.9072,41.4264,41.8588,643878.35206747,0
+OSK.US,D,20140919,000000,42.2843,42.3317,41.4501,41.8588,1243185.8865912,0
+OSK.US,D,20140922,000000,41.7176,41.7176,40.6652,40.84,545676.49602443,0
+OSK.US,D,20140923,000000,40.6721,41.0601,40.3967,40.6287,521959.88633471,0
+OSK.US,D,20140924,000000,40.7699,40.8676,40.4144,40.8063,555905.58170696,0
+OSK.US,D,20140925,000000,40.7866,40.8153,40.2663,40.2663,606682.32141892,0
+OSK.US,D,20140926,000000,40.2475,40.3887,40.0452,40.3552,451573.76957415,0
+OSK.US,D,20140929,000000,39.9791,40.133,39.5298,39.7401,581894.08358264,0
+OSK.US,D,20140930,000000,39.7036,39.7322,39.0411,39.1477,565301.06628872,0
+OSK.US,D,20141001,000000,39.2367,39.2642,38.3935,38.5366,964736.78402522,0
+OSK.US,D,20141002,000000,38.5801,39.5565,38.2158,39.3522,1007521.892285,0
+OSK.US,D,20141003,000000,39.5832,39.825,39.3165,39.678,672058.72852646,0
+OSK.US,D,20141006,000000,39.8606,40.1488,39.8162,39.8684,780119.96867028,0
+OSK.US,D,20141007,000000,39.4952,39.4952,37.9521,38.0479,1868561.9405932,0
+OSK.US,D,20141008,000000,38.0479,38.4279,37.3459,38.3144,841481.31531188,0
+OSK.US,D,20141009,000000,38.3144,38.4279,37.3371,37.4013,759357.93299143,0
+OSK.US,D,20141010,000000,37.3272,37.3272,35.7594,35.7762,1202273.5953852,0
+OSK.US,D,20141013,000000,35.9835,36.4623,35.2184,36.0605,1275711.5227371,0
+OSK.US,D,20141014,000000,36.2934,37.5602,36.177,37.1169,931072.66958372,0
+OSK.US,D,20141015,000000,36.3113,36.9234,35.638,36.487,1201964.6666662,0
+OSK.US,D,20141016,000000,35.7091,38.0647,35.6912,37.808,1130085.563244,0
+OSK.US,D,20141017,000000,38.3401,38.7577,37.8337,38.1268,743689.67609243,0
+OSK.US,D,20141020,000000,37.9689,38.4379,37.4013,37.73,713629.39241225,0
+OSK.US,D,20141021,000000,38.1358,39.1823,37.89,39.0588,561271.82548814,0
+OSK.US,D,20141022,000000,39.3787,39.7598,38.4833,38.498,614341.727888,0
+OSK.US,D,20141023,000000,39.1309,40.2011,39.0036,39.8506,482658.07599174,0
+OSK.US,D,20141024,000000,39.8753,40.0353,39.3165,39.8162,380633.60688147,0
+OSK.US,D,20141027,000000,39.5465,39.75,39.2277,39.668,636432.66349906,0
+OSK.US,D,20141028,000000,40.0452,41.4501,40.0353,41.3227,471346.22047113,0
+OSK.US,D,20141029,000000,41.3306,41.8153,40.3463,40.7778,849002.96995873,0
+OSK.US,D,20141030,000000,40.2288,40.2999,39.1112,39.8329,1533340.8554046,0
+OSK.US,D,20141031,000000,41.8223,42.9586,39.1823,39.6848,2500534.8888472,0
+OSK.US,D,20141103,000000,39.0688,39.3343,38.2019,38.9009,1942887.1517413,0
+OSK.US,D,20141104,000000,38.508,38.8111,38.349,38.4833,1189209.4556553,0
+OSK.US,D,20141105,000000,38.9089,39.0688,38.4102,38.7914,839932.6201927,0
+OSK.US,D,20141106,000000,38.8742,39.8062,38.7193,39.7322,1102759.0455067,0
+OSK.US,D,20141107,000000,39.7224,40.5022,39.6591,40.0709,902341.28583576,0
+OSK.US,D,20141110,000000,40.1242,41.0473,40.0165,40.3196,918950.5092264,0
+OSK.US,D,20141111,000000,40.3887,40.6464,40.0906,40.5112,635133.13711718,0
+OSK.US,D,20141112,000000,40.6119,41.7819,40.6119,41.3227,1253442.320062,0
+OSK.US,D,20141113,000000,41.3227,41.3632,40.5852,41.2022,931541.63350798,0
+OSK.US,D,20141114,000000,41.0206,41.9704,41.0206,41.6397,1039680.8654923,0
+OSK.US,D,20141117,000000,41.615,42.3357,41.4609,42.0049,1010250.5938227,0
+OSK.US,D,20141118,000000,42.2803,42.7897,42.0149,42.5914,861503.94782721,0
+OSK.US,D,20141119,000000,42.2537,42.5056,41.7572,41.9615,675950.21750481,0
+OSK.US,D,20141120,000000,41.5981,42.3534,41.5162,41.9101,679229.92633143,0
+OSK.US,D,20141121,000000,42.4956,43.5441,42.2972,42.5203,1316219.6744057,0
+OSK.US,D,20141124,000000,42.5667,42.7897,41.9615,42.4512,539069.47296204,0
+OSK.US,D,20141125,000000,42.4432,42.5737,41.9882,42.0947,486359.14333346,0
+OSK.US,D,20141126,000000,42.0661,42.0661,41.382,41.535,719973.0664027,0
+OSK.US,D,20141128,000000,41.5252,41.6218,39.672,40.4016,1323021.170629,0
+OSK.US,D,20141201,000000,40.3769,40.4381,39.2988,39.8003,873988.71959896,0
+OSK.US,D,20141202,000000,39.7341,40.7225,39.4794,40.5556,963917.36325909,0
+OSK.US,D,20141203,000000,40.6888,42.0405,40.6346,41.9348,766895.79373502,0
+OSK.US,D,20141204,000000,41.767,41.8026,41.382,41.5162,855871.31633096,0
+OSK.US,D,20141205,000000,41.8183,42.1304,41.5706,41.6861,801092.68360665,0
+OSK.US,D,20141208,000000,41.6218,41.7196,40.7679,40.9465,788600.82166759,0
+OSK.US,D,20141209,000000,40.1696,41.304,40.058,41.2605,638955.7501844,0
+OSK.US,D,20141210,000000,41.1757,41.1757,40.2634,40.3059,636830.7257501,0
+OSK.US,D,20141211,000000,40.602,41.152,40.1794,40.2712,474635.04522717,0
+OSK.US,D,20141212,000000,39.6887,40.5743,39.4794,40.3611,938081.80642135,0
+OSK.US,D,20141215,000000,40.3937,40.7945,40.0313,40.0313,718796.09862737,0
+OSK.US,D,20141216,000000,39.5862,40.9367,39.5495,39.6039,716964.80969639,0
+OSK.US,D,20141217,000000,39.6306,40.5467,39.3709,40.4924,733352.21213799,0
+OSK.US,D,20141218,000000,41.1757,41.6397,40.7846,41.6317,602527.48336864,0
+OSK.US,D,20141219,000000,41.6317,42.2369,41.4185,42.0236,1205688.017391,0
+OSK.US,D,20141222,000000,42.2439,42.8224,42.0947,42.6201,761362.42458127,0
+OSK.US,D,20141223,000000,42.9489,43.6439,42.6723,43.2864,509128.70924526,0
+OSK.US,D,20141224,000000,43.2607,43.4385,43.0464,43.1986,188936.7530157,0
+OSK.US,D,20141226,000000,43.3852,43.5708,43.1629,43.2954,251138.79092539,0
+OSK.US,D,20141229,000000,43.243,44.0515,43.0464,43.8571,397725.97453103,0
+OSK.US,D,20141230,000000,43.626,43.9657,43.243,43.6813,415733.98664607,0
+OSK.US,D,20141231,000000,43.6981,44.0002,43.2153,43.2954,585767.34070215,0
+OSK.US,D,20150102,000000,43.6536,43.6636,42.3357,42.9933,571997.22288316,0
+OSK.US,D,20150105,000000,42.6298,42.6486,41.4609,41.6761,700399.14019071,0
+OSK.US,D,20150106,000000,41.6861,41.9348,40.3513,40.6267,983665.50501098,0
+OSK.US,D,20150107,000000,40.9367,41.152,40.4204,41.0779,517812.13845175,0
+OSK.US,D,20150108,000000,40.2712,40.7846,38.6145,38.979,2062112.366773,0
+OSK.US,D,20150109,000000,38.9947,38.9947,38.2316,38.276,623556.91964359,0
+OSK.US,D,20150112,000000,38.3124,38.507,37.5266,37.9828,797689.40329243,0
+OSK.US,D,20150113,000000,38.2158,38.5267,36.9243,37.4674,649951.58681867,0
+OSK.US,D,20150114,000000,36.7822,37.03,36.0092,36.1484,1371005.3972974,0
+OSK.US,D,20150115,000000,36.3892,36.4436,34.8778,34.9133,1266515.5757214,0
+OSK.US,D,20150116,000000,34.6191,35.17,34.3871,35.1463,1004496.416601,0
+OSK.US,D,20150120,000000,35.2233,35.7574,34.7504,35.635,748105.83745254,0
+OSK.US,D,20150121,000000,35.5007,35.8551,35.3497,35.783,1492073.0429515,0
+OSK.US,D,20150122,000000,36.0773,36.9243,35.7485,36.8434,1219689.0720884,0
+OSK.US,D,20150123,000000,36.799,37.1011,36.4346,36.8612,800751.34269419,0
+OSK.US,D,20150126,000000,36.9412,37.8574,36.7023,37.495,1319939.9864873,0
+OSK.US,D,20150127,000000,38.0459,39.9928,37.5187,39.6621,3452423.2768052,0
+OSK.US,D,20150128,000000,39.9928,39.9928,38.82,39.5862,2305885.4867327,0
+OSK.US,D,20150129,000000,39.6306,39.6306,37.653,38.3925,2189826.5378504,0
+OSK.US,D,20150130,000000,38.1624,38.4823,37.4763,38.1328,1701650.2859205,0
+OSK.US,D,20150202,000000,38.2079,39.1319,38.0874,38.7015,960373.29247948,0
+OSK.US,D,20150203,000000,39.201,40.1794,39.201,39.9484,1064162.2003717,0
+OSK.US,D,20150204,000000,39.7539,40.2248,39.5949,39.6887,833454.23302313,0
+OSK.US,D,20150205,000000,39.896,40.7491,39.5862,40.602,871753.29113066,0
+OSK.US,D,20150206,000000,40.6444,41.2773,40.5556,41.2408,1041623.5713384,0
+OSK.US,D,20150209,000000,41.0601,41.7196,41.0374,41.2408,546697.48011869,0
+OSK.US,D,20150210,000000,41.4284,41.4708,40.6326,40.9742,448868.36430055,0
+OSK.US,D,20150211,000000,40.8646,41.0867,40.3907,40.9555,346001.1781601,0
+OSK.US,D,20150212,000000,41.3316,41.3928,40.9644,41.0956,453617.76352477,0
+OSK.US,D,20150213,000000,41.1855,42.1708,41.1331,41.7118,589259.75454842,0
+OSK.US,D,20150217,000000,41.5991,41.9545,41.2605,41.7759,359851.31358173,0
+OSK.US,D,20150218,000000,41.617,42.4472,41.4027,41.8647,523213.83306953,0
+OSK.US,D,20150219,000000,41.5626,41.9131,41.2408,41.3227,720728.67566295,0
+OSK.US,D,20150220,000000,41.3139,42.2379,40.7481,42.0603,827071.05667187,0
+OSK.US,D,20150223,000000,41.9723,42.4916,41.608,42.4829,523806.36848138,0
+OSK.US,D,20150224,000000,42.311,42.9903,42.311,42.9706,630331.06807857,0
+OSK.US,D,20150225,000000,42.9034,43.6981,42.6872,43.6636,870352.47664418,0
+OSK.US,D,20150226,000000,43.6162,44.1226,43.0988,43.8847,1140620.5390024,0
+OSK.US,D,20150227,000000,43.8749,44.0625,43.474,43.5796,702367.1680629,0
+OSK.US,D,20150302,000000,41.0867,42.3584,41.0867,42.1511,2866569.8412142,0
+OSK.US,D,20150303,000000,42.2479,42.7513,42.079,42.5874,648435.30389296,0
+OSK.US,D,20150304,000000,42.3751,42.3751,41.8361,42.2073,787143.28584254,0
+OSK.US,D,20150305,000000,42.1806,42.4393,41.8193,42.3751,523830.67762648,0
+OSK.US,D,20150306,000000,42.0603,42.6872,41.5459,41.8036,649554.53744869,0
+OSK.US,D,20150309,000000,41.9645,42.1609,41.5626,41.9723,608245.19687274,0
+OSK.US,D,20150310,000000,41.7689,41.8647,40.9357,41.7118,809758.89383537,0
+OSK.US,D,20150311,000000,41.4797,42.1067,41.0591,42.0691,755576.8480471,0
+OSK.US,D,20150312,000000,42.3011,42.6959,41.9221,42.4552,933131.85675004,0
+OSK.US,D,20150313,000000,42.2252,42.2319,41.5814,42.1511,629065.97965223,0
+OSK.US,D,20150316,000000,42.2319,42.4295,42.0177,42.4018,1359789.7654761,0
+OSK.US,D,20150317,000000,42.0513,42.6959,42.0256,42.6605,817147.8610652,0
+OSK.US,D,20150318,000000,42.5094,42.9903,42.0256,42.9309,939068.35256005,0
+OSK.US,D,20150319,000000,42.7414,42.7957,42.1708,42.4639,760946.13047141,0
+OSK.US,D,20150320,000000,42.768,42.8748,42.0513,42.768,1005006.9086481,0
+OSK.US,D,20150323,000000,42.8037,43.3398,42.8037,43.1522,740460.61131811,0
+OSK.US,D,20150324,000000,43.016,43.1799,42.1885,42.5874,970303.57825348,0
+OSK.US,D,20150325,000000,42.5785,42.5785,41.9723,42.0513,670267.95483731,0
+OSK.US,D,20150326,000000,41.9378,42.3654,41.7502,42.2576,620554.74022356,0
+OSK.US,D,20150327,000000,42.2576,42.5785,41.8934,42.3751,496849.55232583,0
+OSK.US,D,20150330,000000,42.4916,43.8492,42.4118,43.5264,698477.70484665,0
+OSK.US,D,20150331,000000,43.3762,43.7841,43.2944,43.5796,692409.53450066,0
+OSK.US,D,20150401,000000,43.4473,43.715,43.0909,43.1799,840996.14529089,0
+OSK.US,D,20150402,000000,43.2056,43.8117,42.5974,42.7593,1125915.5319781,0
+OSK.US,D,20150406,000000,42.5785,43.9025,42.5785,43.6439,1335159.537083,0
+OSK.US,D,20150407,000000,43.5361,43.7841,43.1345,43.394,735048.78788986,0
+OSK.US,D,20150408,000000,43.4286,43.5618,42.9034,43.3031,542528.46173377,0
+OSK.US,D,20150409,000000,43.161,43.5164,42.9903,43.466,613808.95245787,0
+OSK.US,D,20150410,000000,43.1886,44.0012,43.1799,43.8926,695568.71048283,0
+OSK.US,D,20150413,000000,43.8018,43.8018,43.3031,43.3221,635673.00271463,0
+OSK.US,D,20150414,000000,43.2677,43.3665,42.776,43.2587,477930.96015053,0
+OSK.US,D,20150415,000000,43.5164,44.7486,43.4186,44.4564,1198171.4271494,0
+OSK.US,D,20150416,000000,44.3922,44.3922,43.7938,43.948,867683.53508823,0
+OSK.US,D,20150417,000000,43.7397,43.8402,43.2233,43.5164,881185.23943007,0
+OSK.US,D,20150420,000000,43.7841,43.9093,43.2677,43.3575,613991.27104613,0
+OSK.US,D,20150421,000000,43.5531,43.6072,42.8106,42.9903,608459.92765447,0
+OSK.US,D,20150422,000000,42.7414,43.0634,41.8934,42.5006,1096201.6536155,0
+OSK.US,D,20150423,000000,42.311,42.8748,42.0513,42.6959,685040.82489175,0
+OSK.US,D,20150424,000000,42.6959,42.8294,42.1975,42.8037,588076.70948681,0
+OSK.US,D,20150427,000000,42.8748,43.8749,42.8381,43.4897,1806370.031494,0
+OSK.US,D,20150428,000000,43.7938,46.1811,42.1254,46.0172,2982766.5419185,0
+OSK.US,D,20150429,000000,46.0005,48.753,45.802,48.4677,3003376.6454406,0
+OSK.US,D,20150430,000000,48.2455,48.9071,47.431,48.0915,1894365.0852375,0
+OSK.US,D,20150501,000000,48.135,49.2339,48.0125,48.9574,1399980.8853774,0
+OSK.US,D,20150504,000000,49.1281,49.7453,48.0915,48.135,1241564.2640367,0
+OSK.US,D,20150505,000000,48.0224,48.8053,47.047,47.1457,1189053.4719742,0
+OSK.US,D,20150506,000000,47.2326,47.3402,46.2878,47.199,1114421.3578693,0
+OSK.US,D,20150507,000000,47.0637,47.279,46.7606,46.9315,735939.11032921,0
+OSK.US,D,20150508,000000,47.1358,47.5288,46.7508,47.0637,894621.10650392,0
+OSK.US,D,20150511,000000,47.0727,47.5989,46.8485,47.2415,808416.82644955,0
+OSK.US,D,20150512,000000,47.2415,47.4508,46.8021,47.2593,903971.01143861,0
+OSK.US,D,20150513,000000,47.4943,48.0778,47.4142,48.0155,890322.43934512,0
+OSK.US,D,20150514,000000,48.1182,49.5645,48.0342,49.1982,1354525.8226805,0
+OSK.US,D,20150515,000000,48.7925,49.0788,47.9394,48.4064,927541.76625772,0
+OSK.US,D,20150518,000000,48.3433,49.1351,48.0945,49.062,530143.96518556,0
+OSK.US,D,20150519,000000,49.0976,49.2387,48.4341,48.5783,634080.75371048,0
+OSK.US,D,20150520,000000,48.3986,49.0788,48.1724,49.0433,442888.31460557,0
+OSK.US,D,20150521,000000,48.9445,49.6623,48.7382,48.9623,811399.76112972,0
+OSK.US,D,20150522,000000,49.0976,49.2387,48.7185,49.1252,382655.3174491,0
+OSK.US,D,20150526,000000,48.7659,48.8389,48.0254,48.2742,321090.38171727,0
+OSK.US,D,20150527,000000,48.1646,48.6938,47.9878,48.1923,578613.36187497,0
+OSK.US,D,20150528,000000,47.7183,47.7183,45.7537,46.1771,2030382.8551291,0
+OSK.US,D,20150529,000000,46.113,46.1307,44.5373,44.948,1717541.3766497,0
+OSK.US,D,20150601,000000,45.181,45.3617,44.4297,45.0458,725093.18008973,0
+OSK.US,D,20150602,000000,44.9036,46.0666,44.9036,45.6657,618168.39247942,0
+OSK.US,D,20150603,000000,45.7724,46.0843,45.3617,45.883,617114.99619168,0
+OSK.US,D,20150604,000000,45.7003,45.9195,44.9135,44.948,676485.01869705,0
+OSK.US,D,20150605,000000,45.0043,45.5779,44.5195,45.5128,651486.10160321,0
+OSK.US,D,20150608,000000,45.3873,45.6826,45.0132,45.3873,640660.42898464,0
+OSK.US,D,20150609,000000,45.5207,46.3125,45.3873,45.5502,453712.97434308,0
+OSK.US,D,20150610,000000,45.8356,46.8959,45.6747,46.4348,857924.426211,0
+OSK.US,D,20150611,000000,46.4348,46.7686,46.3203,46.6165,665991.57106154,0
+OSK.US,D,20150612,000000,46.3816,46.733,45.9965,46.4448,563102.10153807,0
+OSK.US,D,20150615,000000,46.0755,46.2137,44.7595,45.0734,962942.97169293,0
+OSK.US,D,20150616,000000,41.608,42.0997,40.7896,41.8558,4281405.6400107,0
+OSK.US,D,20150617,000000,41.7118,41.7857,41.2299,41.4609,1488323.3573197,0
+OSK.US,D,20150618,000000,41.5063,41.617,41.0275,41.0502,1022869.0658924,0
+OSK.US,D,20150619,000000,41.1312,41.4965,40.916,40.9525,1263241.944181,0
+OSK.US,D,20150622,000000,41.3306,41.4511,40.9525,41.3129,578278.09824878,0
+OSK.US,D,20150623,000000,41.3376,41.5063,40.9071,40.989,504333.73037397,0
+OSK.US,D,20150624,000000,40.8617,41.2675,40.7264,40.7264,629949.21192427,0
+OSK.US,D,20150625,000000,40.6661,40.835,39.6591,39.7234,662421.16537473,0
+OSK.US,D,20150626,000000,39.903,40.136,39.4745,39.6266,1259447.691783,0
+OSK.US,D,20150629,000000,39.2494,39.4844,38.2463,38.4142,1195616.9411516,0
+OSK.US,D,20150630,000000,38.7282,38.9957,37.9601,37.9778,1203775.6979764,0
+OSK.US,D,20150701,000000,38.0814,38.1762,36.9016,36.9925,4028982.5159191,0
+OSK.US,D,20150702,000000,37.107,37.6273,36.956,37.339,1958804.5773776,0
+OSK.US,D,20150706,000000,37.035,37.5829,36.722,37.0428,1728586.8444553,0
+OSK.US,D,20150707,000000,37.0428,37.0982,35.4671,36.6154,2384086.9936434,0
+OSK.US,D,20150708,000000,36.2205,36.6676,35.6301,35.943,1686183.5923498,0
+OSK.US,D,20150709,000000,36.5255,36.6252,35.7021,35.711,1099312.2113076,0
+OSK.US,D,20150710,000000,36.0586,36.3123,35.7456,35.8423,565332.46560114,0
+OSK.US,D,20150713,000000,36.0437,37.4131,35.8621,37.3578,1285893.0030105,0
+OSK.US,D,20150714,000000,37.1366,37.4753,37.0103,37.4131,809846.00160532,0
+OSK.US,D,20150715,000000,37.339,37.7793,36.5808,36.722,518860.47033426,0
+OSK.US,D,20150716,000000,37.0794,37.2956,36.7496,36.875,634190.14486343,0
+OSK.US,D,20150717,000000,36.875,36.9214,36.5067,36.5611,500833.21347935,0
+OSK.US,D,20150720,000000,36.4979,36.7773,36.258,36.4623,656061.28528754,0
+OSK.US,D,20150721,000000,36.5611,36.9925,35.9085,35.9885,642446.13826856,0
+OSK.US,D,20150722,000000,35.8334,35.9272,35.3349,35.3842,880920.87747709,0
+OSK.US,D,20150723,000000,35.3181,35.8067,34.5361,34.8234,1109803.6331809,0
+OSK.US,D,20150724,000000,34.699,34.699,33.8737,34.087,1047085.0259379,0
+OSK.US,D,20150727,000000,33.4147,33.9822,32.9771,33.2912,1146182.2688254,0
+OSK.US,D,20150728,000000,33.5973,34.6526,33.4659,34.5549,1455517.153124,0
+OSK.US,D,20150729,000000,34.5806,35.3349,34.3841,34.9942,1211352.0481997,0
+OSK.US,D,20150730,000000,30.972,33.5419,29.1771,32.3029,5913017.2273695,0
+OSK.US,D,20150731,000000,32.682,32.9961,31.3926,32.7422,3313665.6636844,0
+OSK.US,D,20150803,000000,32.6079,32.9023,31.984,32.2604,1840706.69895,0
+OSK.US,D,20150804,000000,32.1716,32.5813,31.9277,32.0274,1166266.6870846,0
+OSK.US,D,20150805,000000,32.448,33.0038,32.218,32.3385,1101875.8132347,0
+OSK.US,D,20150806,000000,32.2881,33.0769,32.1419,32.9317,1369440.4960815,0
+OSK.US,D,20150807,000000,32.8606,33.7443,32.8172,33.1193,1213021.2761632,0
+OSK.US,D,20150810,000000,33.3977,34.6348,33.2556,34.4108,1286898.7938891,0
+OSK.US,D,20150811,000000,34.1047,34.6605,33.7355,34.5904,1206173.187412,0
+OSK.US,D,20150812,000000,34.3564,35.5757,34.1708,35.4573,1321379.2904535,0
+OSK.US,D,20150813,000000,35.2717,35.4958,34.3871,34.6221,954692.04269304,0
+OSK.US,D,20150814,000000,34.7918,35.2055,34.6665,35.0703,735353.66508468,0
+OSK.US,D,20150817,000000,34.9646,35.6034,34.6487,35.4859,929693.12559922,0
+OSK.US,D,20150818,000000,35.1956,35.8265,35.1956,35.5136,701020.03627185,0
+OSK.US,D,20150819,000000,35.9904,36.5206,35.4217,36.0368,1452818.8380177,0
+OSK.US,D,20150820,000000,35.7643,35.9904,35.1552,35.171,1032138.9532245,0
+OSK.US,D,20150821,000000,35.1068,35.324,33.9763,33.9763,1077587.9386351,0
+OSK.US,D,20150824,000000,29.6965,35.9282,29.6965,34.1461,2059499.1336747,0
+OSK.US,D,20150825,000000,35.2539,35.7386,33.9575,34.6665,2599518.6890577,0
+OSK.US,D,20150826,000000,38.6729,38.6976,35.3427,36.9994,6485634.3334527,0
+OSK.US,D,20150827,000000,37.3568,37.9886,36.6114,37.3568,3085312.6447675,0
+OSK.US,D,20150828,000000,37.2502,37.9798,37.1515,37.8426,1605495.4624714,0
+OSK.US,D,20150831,000000,37.7981,39.0027,37.0962,37.8426,1773497.9900304,0
+OSK.US,D,20150901,000000,38.0667,38.3214,36.5571,36.7102,2183395.7560899,0
+OSK.US,D,20150902,000000,37.0498,37.3756,35.8009,36.7733,1567933.7817652,0
+OSK.US,D,20150903,000000,36.9185,37.1346,36.1978,36.3675,1824940.1925895,0
+OSK.US,D,20150904,000000,35.945,36.2609,35.2815,35.6399,1222588.9505229,0
+OSK.US,D,20150908,000000,36.252,37.3104,35.712,36.6835,1358926.790825,0
+OSK.US,D,20150909,000000,36.8365,37.0073,35.7722,35.8354,1875162.8863694,0
+OSK.US,D,20150910,000000,35.8818,36.1978,35.476,35.6123,875272.0398841,0
+OSK.US,D,20150911,000000,35.4217,35.712,34.8827,35.3427,903247.81437183,0
+OSK.US,D,20150914,000000,35.3427,35.4405,34.9281,35.1068,676797.99894023,0
+OSK.US,D,20150915,000000,35.1167,35.6942,34.9192,35.6211,1273922.77481,0
+OSK.US,D,20150916,000000,35.8265,36.8987,35.8265,36.7733,944142.88660001,0
+OSK.US,D,20150917,000000,36.5571,36.799,35.6567,35.7288,905872.18916176,0
+OSK.US,D,20150918,000000,35.089,35.3753,34.1461,34.2439,1379149.9737874,0
+OSK.US,D,20150921,000000,34.3317,34.7119,33.7839,33.999,992582.90973907,0
+OSK.US,D,20150922,000000,33.2645,33.6771,32.8676,33.1106,1042584.7954509,0
+OSK.US,D,20150923,000000,33.1974,33.39,32.2911,32.3168,990553.09612309,0
+OSK.US,D,20150924,000000,31.7954,32.7057,31.3384,32.5793,1357543.1953163,0
+OSK.US,D,20150925,000000,32.7768,32.92,32.1923,32.5251,771467.9387762,0
+OSK.US,D,20150928,000000,32.1182,32.2841,31.67,31.7076,1002519.2727993,0
+OSK.US,D,20150929,000000,31.7609,32.3809,31.6425,32.1113,1216590.668969,0
+OSK.US,D,20150930,000000,32.4273,32.8065,32.0472,32.6977,1451707.7075105,0
+OSK.US,D,20151001,000000,32.6613,33.1627,31.5989,32.2654,1017475.4743231,0
+OSK.US,D,20151002,000000,31.8309,33.1183,31.5704,32.9654,999583.94352833,0
+OSK.US,D,20151005,000000,33.2073,35.4118,33.0315,35.1265,1686307.1638373,0
+OSK.US,D,20151006,000000,35.1868,36.484,35.1453,35.8907,1127700.2283809,0
+OSK.US,D,20151007,000000,36.2609,37.6273,35.5501,36.4495,1475652.2154355,0
+OSK.US,D,20151008,000000,36.2896,37.729,36.2797,37.3568,1792829.8376725,0
+OSK.US,D,20151009,000000,37.7547,38.042,37.0172,37.2502,1006914.1636575,0
+OSK.US,D,20151012,000000,37.3933,37.3933,36.7457,36.9185,594366.70078183,0
+OSK.US,D,20151013,000000,36.5758,37.3568,36.333,36.5019,807135.53192649,0
+OSK.US,D,20151014,000000,36.5384,36.799,36.019,36.3143,586571.56825259,0
+OSK.US,D,20151015,000000,36.2066,36.2896,35.171,35.712,1045364.1410409,0
+OSK.US,D,20151016,000000,35.6942,35.8907,34.858,35.0347,962361.57797259,0
+OSK.US,D,20151019,000000,34.5766,35.1552,34.315,34.9281,913744.30065049,0
+OSK.US,D,20151020,000000,34.7464,35.3339,34.6309,34.7376,1233702.2813584,0
+OSK.US,D,20151021,000000,35.2341,35.7288,34.3871,34.4611,1624824.2714702,0
+OSK.US,D,20151022,000000,34.5322,35.631,34.3871,34.7119,2639853.6380674,0
+OSK.US,D,20151023,000000,35.1265,36.9431,34.9014,36.8632,1339928.1810471,0
+OSK.US,D,20151026,000000,36.8987,37.729,36.7013,37.6016,1394817.2178053,0
+OSK.US,D,20151027,000000,36.8542,37.1248,36.1504,36.8365,1114032.4115477,0
+OSK.US,D,20151028,000000,37.1603,38.5199,37.0172,38.5199,1448485.7329034,0
+OSK.US,D,20151029,000000,35.0791,36.2984,33.8213,34.8106,4257566.4717144,0
+OSK.US,D,20151030,000000,34.8392,38.2306,34.6309,36.9797,2843414.3676239,0
+OSK.US,D,20151102,000000,36.8454,38.1031,36.8454,37.6451,1210744.3195721,0
+OSK.US,D,20151103,000000,37.5651,38.1031,36.8454,37.338,1763576.8201858,0
+OSK.US,D,20151104,000000,37.4851,38.1298,37.4851,37.7892,1179499.9779493,0
+OSK.US,D,20151105,000000,37.7547,38.1694,37.0408,37.807,1113922.0075136,0
+OSK.US,D,20151106,000000,37.6727,38.4743,37.422,38.0489,1098808.8094278,0
+OSK.US,D,20151109,000000,37.9709,38.0489,37.2067,37.3469,1523233.3154476,0
+OSK.US,D,20151110,000000,37.0962,38.0667,37.0962,37.7803,958915.75665443,0
+OSK.US,D,20151111,000000,37.9798,38.1595,37.4131,37.7191,1048697.532563,0
+OSK.US,D,20151112,000000,37.1119,37.8811,36.9589,37.5178,1560690.669406,0
+OSK.US,D,20151113,000000,37.4842,37.9462,37.0142,37.0142,1888030.5271764,0
+OSK.US,D,20151116,000000,36.8503,38.3935,36.7329,38.0686,1319552.0530467,0
+OSK.US,D,20151117,000000,38.123,38.1615,37.6638,37.8247,939093.6745862,0
+OSK.US,D,20151118,000000,38.1318,38.6117,37.8613,38.5613,694858.68086965,0
+OSK.US,D,20151119,000000,38.4299,38.5613,38.043,38.4853,519234.22344019,0
+OSK.US,D,20151120,000000,38.7193,39.209,38.4942,39.1013,752069.24098515,0
+OSK.US,D,20151123,000000,39.2642,39.5179,38.6669,38.739,490680.09387526,0
+OSK.US,D,20151124,000000,38.7924,39.7983,38.5386,39.6079,833422.83371071,0
+OSK.US,D,20151125,000000,39.5615,39.8773,38.7657,38.9019,801094.70936875,0
+OSK.US,D,20151127,000000,39.0273,39.4814,38.6759,39.1279,290160.03321866,0
+OSK.US,D,20151130,000000,39.199,39.826,38.9306,39.6326,755390.47793466,0
+OSK.US,D,20151201,000000,39.6166,39.7795,38.9473,39.4064,646186.70797107,0
+OSK.US,D,20151202,000000,39.3165,39.6079,38.6314,38.9553,912055.82794697,0
+OSK.US,D,20151203,000000,39.0925,39.1013,37.7379,37.9275,586609.04485129,0
+OSK.US,D,20151204,000000,37.7981,38.2414,37.3094,38.1615,548006.12242999,0
+OSK.US,D,20151207,000000,37.807,38.1131,37.4022,37.6807,613189.06925778,0
+OSK.US,D,20151208,000000,37.1031,37.4743,36.4436,36.724,1134356.8826146,0
+OSK.US,D,20151209,000000,36.5985,37.963,36.5985,36.7783,851888.66805849,0
+OSK.US,D,20151210,000000,36.7694,37.0478,36.3171,36.3271,778516.57797462,0
+OSK.US,D,20151211,000000,35.8364,36.0122,35.1433,35.2045,1007705.2237544,0
+OSK.US,D,20151214,000000,35.243,35.8097,34.9083,35.4859,940542.09448183,0
+OSK.US,D,20151215,000000,35.6854,35.8275,34.9083,35.792,1097561.9528603,0
+OSK.US,D,20151216,000000,35.9746,36.6875,35.7396,36.4702,1220289.7105486,0
+OSK.US,D,20151217,000000,36.488,36.5808,34.699,34.7346,1082953.1695352,0
+OSK.US,D,20151218,000000,34.6368,34.6368,33.607,33.7305,2164357.6439513,0
+OSK.US,D,20151221,000000,34.074,34.2923,33.7158,34.0643,836950.69839358,0
+OSK.US,D,20151222,000000,34.1501,35.7555,34.0376,35.3931,750994.57419545,0
+OSK.US,D,20151223,000000,35.8019,36.2353,35.5767,36.0901,662873.92320225,0
+OSK.US,D,20151224,000000,35.9746,36.3271,35.8749,36.021,244825.50336631,0
+OSK.US,D,20151228,000000,35.8097,35.9222,35.0426,35.1947,550757.10735065,0
+OSK.US,D,20151229,000000,35.476,36.1809,35.1769,36.0023,538174.08611746,0
+OSK.US,D,20151230,000000,35.7041,36.3932,35.4118,35.476,562682.76878508,0
+OSK.US,D,20151231,000000,35.4217,35.866,35.2628,35.2805,623172.02484615,0
+OSK.US,D,20160104,000000,34.5924,35.4622,34.3564,35.2233,1085714.2832664,0
+OSK.US,D,20160105,000000,35.1344,35.3418,33.8974,33.9605,1204405.7099869,0
+OSK.US,D,20160106,000000,33.2745,33.4857,32.7471,33.144,1143057.5307989,0
+OSK.US,D,20160107,000000,32.3869,32.8666,31.8982,32.0511,782247.01886666,0
+OSK.US,D,20160108,000000,32.2427,32.2654,31.4025,31.4569,842276.42693291,0
+OSK.US,D,20160111,000000,31.5724,31.8241,30.6986,31.2466,760488.30823866,0
+OSK.US,D,20160112,000000,31.7006,31.8152,30.741,31.4025,849858.8544425,0
+OSK.US,D,20160113,000000,31.7194,32.1232,30.4863,30.6729,917540.57881052,0
+OSK.US,D,20160114,000000,30.6986,30.9947,29.6304,30.6986,910526.37756767,0
+OSK.US,D,20160115,000000,29.5613,30.9336,29.4211,30.9336,1385811.6924263,0
+OSK.US,D,20160119,000000,31.283,31.293,29.9275,30.5337,1277611.6875793,0
+OSK.US,D,20160120,000000,29.7092,30.1704,28.0309,29.7182,1807280.6115543,0
+OSK.US,D,20160121,000000,29.7566,30.4586,29.2432,29.6304,997508.55026528,0
+OSK.US,D,20160122,000000,30.4498,31.2466,29.9562,30.4251,1011442.7548137,0
+OSK.US,D,20160125,000000,29.9926,30.198,29.2621,29.6304,1338140.4460011,0
+OSK.US,D,20160126,000000,30.2266,32.3038,29.8238,31.2554,2740455.0093083,0
+OSK.US,D,20160127,000000,31.2731,31.6908,30.2069,30.4764,1329193.6677226,0
+OSK.US,D,20160128,000000,27.3902,29.1594,26.7385,28.2204,4721314.0585792,0
+OSK.US,D,20160129,000000,28.9156,30.0737,28.5197,29.7566,2313873.0666605,0
+OSK.US,D,20160201,000000,29.0339,29.0785,27.1651,28.4357,1857815.2726962,0
+OSK.US,D,20160202,000000,27.9757,27.9757,27.4139,27.7219,1711958.3763247,0
+OSK.US,D,20160203,000000,28.2383,28.8336,27.3497,28.7635,3099842.4233709,0
+OSK.US,D,20160204,000000,29.1407,30.4251,28.7892,29.7092,1374238.5135958,0
+OSK.US,D,20160205,000000,29.4388,30.2593,29.3578,30.198,1114861.9611242,0
+OSK.US,D,20160208,000000,29.6581,29.8791,28.0408,28.6549,907799.7017921,0
+OSK.US,D,20160209,000000,28.2294,28.4456,27.6064,28.0605,957074.338913,0
+OSK.US,D,20160210,000000,28.0862,28.7724,27.479,28.2935,1105966.8397791,0
+OSK.US,D,20160211,000000,27.6893,28.1276,27.0476,27.5748,691786.61265743,0
+OSK.US,D,20160212,000000,28.183,29.5227,27.7841,29.1021,947080.24163311,0
+OSK.US,D,20160216,000000,29.6194,30.5219,29.0469,30.4379,977266.12256299,0
+OSK.US,D,20160217,000000,30.9226,31.7224,30.7292,31.1488,894923.95793665,0
+OSK.US,D,20160218,000000,31.293,31.6839,30.745,31.5033,1045922.2384971,0
+OSK.US,D,20160219,000000,30.7529,31.5742,30.7529,31.1576,1820240.4245366,0
+OSK.US,D,20160222,000000,31.9761,32.7117,31.6305,31.7757,842695.75968592,0
+OSK.US,D,20160223,000000,31.5941,31.9663,30.5741,30.6502,973650.13722913,0
+OSK.US,D,20160224,000000,30.1201,30.745,29.576,30.7123,1130661.8925592,0
+OSK.US,D,20160225,000000,30.8752,31.2011,29.7517,30.6502,991325.92436111,0
+OSK.US,D,20160226,000000,31.0638,31.0638,30.0578,30.6779,1521504.3275022,0
+OSK.US,D,20160229,000000,30.737,31.518,30.6215,31.3669,1477162.4210749,0
+OSK.US,D,20160301,000000,31.5941,32.4747,30.7815,32.0215,1175616.5920192,0
+OSK.US,D,20160302,000000,31.9386,32.4026,31.3472,32.1292,772084.78333317,0
+OSK.US,D,20160303,000000,32.0384,33.2764,31.674,33.2004,724229.19255758,0
+OSK.US,D,20160304,000000,33.3139,34.2123,32.7945,33.8579,1022262.3501461,0
+OSK.US,D,20160307,000000,33.8855,34.7464,33.7642,34.702,1108757.3270605,0
+OSK.US,D,20160308,000000,34.1866,34.3574,33.1382,33.5489,644860.84668198,0
+OSK.US,D,20160309,000000,33.8106,33.9231,33.147,33.4274,417331.30005544,0
+OSK.US,D,20160310,000000,33.4274,33.5389,32.6573,33.2675,441950.38675707,0
+OSK.US,D,20160311,000000,33.6417,34.0731,33.4808,33.7365,943876.49888493,0
+OSK.US,D,20160314,000000,33.5389,33.9309,33.0405,33.848,691693.42760121,0
+OSK.US,D,20160315,000000,33.387,34.1955,33.147,34.1491,857423.05009328,0
+OSK.US,D,20160316,000000,34.0454,35.3911,33.9043,35.167,1081091.4941728,0
+OSK.US,D,20160317,000000,35.4652,35.9035,35.1394,35.792,838908.59745529,0
+OSK.US,D,20160318,000000,35.7555,36.9224,35.7555,36.9125,1381250.6890766,0
+OSK.US,D,20160321,000000,36.8395,36.9944,36.1098,36.6312,546196.10400097,0
+OSK.US,D,20160322,000000,36.248,36.8484,36.1464,36.5384,498604.87517836,0
+OSK.US,D,20160323,000000,36.3922,36.4752,35.4198,35.5392,441349.74829684,0
+OSK.US,D,20160324,000000,35.2499,36.9659,34.9024,36.6558,804941.63158108,0
+OSK.US,D,20160328,000000,36.6923,37.1406,36.3824,36.7941,606163.72632342,0
+OSK.US,D,20160329,000000,36.5858,37.3657,36.1652,37.3193,628766.16686266,0
+OSK.US,D,20160330,000000,37.7655,37.7655,36.9441,37.1406,741372.20425941,0
+OSK.US,D,20160331,000000,37.0735,37.5029,36.7487,37.1574,638518.18557257,0
+OSK.US,D,20160401,000000,36.5947,36.5947,35.783,36.4119,1091625.4570502,0
+OSK.US,D,20160404,000000,36.4199,36.9224,35.9134,36.1938,919698.01543829,0
+OSK.US,D,20160405,000000,35.7396,36.1741,35.4385,35.7466,683173.07224311,0
+OSK.US,D,20160406,000000,35.7555,35.9134,34.9775,35.6952,403121.59186253,0
+OSK.US,D,20160407,000000,35.4751,35.7041,35.0732,35.2677,279218.89216085,0
+OSK.US,D,20160408,000000,35.7555,36.3655,35.4652,35.6488,344479.83082916,0
+OSK.US,D,20160411,000000,35.9568,36.3824,35.8196,35.8937,400787.91393278,0
+OSK.US,D,20160412,000000,35.8937,36.5384,35.8285,36.0042,758297.44653639,0
+OSK.US,D,20160413,000000,36.4119,37.4506,36.1277,37.2748,1272936.2286713,0
+OSK.US,D,20160414,000000,37.3933,37.657,36.2679,36.4929,1247124.9809787,0
+OSK.US,D,20160415,000000,36.331,36.7299,36.2679,36.5473,845898.48955304,0
+OSK.US,D,20160418,000000,36.3655,36.8484,36.2126,36.3054,455649.60290284,0
+OSK.US,D,20160419,000000,36.4929,36.7851,35.9766,36.3458,871309.64923255,0
+OSK.US,D,20160420,000000,36.4752,36.6657,35.8986,35.9134,717172.45031079,0
+OSK.US,D,20160421,000000,35.9302,36.3054,35.0831,35.9134,946415.791667,0
+OSK.US,D,20160422,000000,35.9134,36.7023,35.7732,36.4021,867957.01297063,0
+OSK.US,D,20160425,000000,36.1938,36.4663,35.6755,35.8285,758151.59166578,0
+OSK.US,D,20160426,000000,36.1375,36.2629,35.6952,36.0832,1697054.8446154,0
+OSK.US,D,20160427,000000,36.2303,38.0746,36.0131,38.0025,2196122.6064317,0
+OSK.US,D,20160428,000000,41.4915,44.0131,39.5673,43.0574,4093070.5383362,0
+OSK.US,D,20160429,000000,43.6399,45.1939,43.5115,44.411,2507431.5958887,0
+OSK.US,D,20160502,000000,44.411,44.6291,43.6873,44.3932,1356772.3928404,0
+OSK.US,D,20160503,000000,43.6773,43.6773,42.4325,42.8481,1572658.8718443,0
+OSK.US,D,20160504,000000,42.4137,42.7119,41.3316,41.6218,1101789.7183457,0
+OSK.US,D,20160505,000000,41.8854,42.3484,41.4551,41.7098,645931.46194749,0
+OSK.US,D,20160506,000000,41.4294,42.4038,41.4294,42.1234,471634.89156922,0
+OSK.US,D,20160509,000000,41.7946,41.9151,41.2309,41.2595,454414.9009079,0
+OSK.US,D,20160510,000000,41.2773,42.2744,41.2773,41.9318,981191.03661584,0
+OSK.US,D,20160511,000000,41.9318,42.1481,41.4214,41.5943,624891.89686209,0
+OSK.US,D,20160512,000000,41.9259,42.2499,41.2675,41.4135,470121.64728665,0
+OSK.US,D,20160513,000000,41.2763,41.768,40.9831,41.2289,370491.62896889,0
+OSK.US,D,20160516,000000,41.5399,42.1975,41.4541,41.7038,494673.88383924,0
+OSK.US,D,20160517,000000,41.5863,42.3437,41.3316,41.7492,576738.519059,0
+OSK.US,D,20160518,000000,41.4451,42.4355,41.1904,41.3129,598062.70371831,0
+OSK.US,D,20160519,000000,40.9268,41.4816,40.6099,41.2191,352419.80534798,0
+OSK.US,D,20160520,000000,41.5113,41.7759,41.2675,41.4541,360482.33847332,0
+OSK.US,D,20160523,000000,41.3651,41.8767,41.1193,41.4037,398080.48289709,0
+OSK.US,D,20160524,000000,41.5676,42.0129,41.3386,41.6397,454100.90778367,0
+OSK.US,D,20160525,000000,41.9772,42.2222,41.7305,41.994,864635.77602112,0
+OSK.US,D,20160526,000000,42.1806,43.1739,42.0306,42.0306,799750.61622085,0
+OSK.US,D,20160527,000000,41.9259,42.3881,41.5212,41.9862,512515.78346275,0
+OSK.US,D,20160531,000000,41.9695,42.3337,41.7108,41.9161,942316.66207424,0
+OSK.US,D,20160601,000000,41.5863,42.2172,41.0483,42.1609,577329.02870878,0
+OSK.US,D,20160602,000000,42.0967,42.4355,41.8864,42.2073,800456.59430983,0
+OSK.US,D,20160603,000000,42.3514,42.3514,41.5399,42.0573,556888.07632148,0
+OSK.US,D,20160606,000000,42.2073,43.1552,42.0177,42.9102,1141163.443243,0
+OSK.US,D,20160607,000000,42.9803,43.3466,42.7069,42.7069,835711.94487444,0
+OSK.US,D,20160608,000000,42.9706,43.1926,42.7256,42.9606,456488.26840885,0
+OSK.US,D,20160609,000000,42.552,42.8254,41.9062,42.6348,376459.52409133,0
+OSK.US,D,20160610,000000,42.2172,42.4255,41.384,41.5943,365917.45816561,0
+OSK.US,D,20160613,000000,41.4541,41.8302,41.0897,41.1815,389227.90255593,0
+OSK.US,D,20160614,000000,41.0809,41.3573,40.524,41.1371,470015.29477683,0
+OSK.US,D,20160615,000000,41.384,41.9862,41.062,41.2092,344394.74882131,0
+OSK.US,D,20160616,000000,40.9357,41.5696,40.6642,41.4816,392119.67794197,0
+OSK.US,D,20160617,000000,41.5764,43.6112,41.2763,43.2824,1688508.15435,0
+OSK.US,D,20160620,000000,43.8205,44.6143,43.6952,44.252,974327.75464883,0
+OSK.US,D,20160621,000000,44.2056,44.3142,43.704,43.7928,689914.80848461,0
+OSK.US,D,20160622,000000,43.941,44.1079,43.4286,43.5748,549489.99316224,0
+OSK.US,D,20160623,000000,44.1957,44.6696,43.8946,44.406,683144.71157382,0
+OSK.US,D,20160624,000000,42.2774,43.1008,41.6861,41.8864,643938.11204917,0
+OSK.US,D,20160627,000000,41.1548,41.4204,40.1784,40.4055,1042910.9431477,0
+OSK.US,D,20160628,000000,41.0809,42.1284,41.0809,41.9418,1012870.9170885,0
+OSK.US,D,20160629,000000,42.6448,42.7453,41.8074,42.3881,678456.08521235,0
+OSK.US,D,20160630,000000,42.5331,43.5835,42.1885,43.5559,496321.84130092,0
+OSK.US,D,20160701,000000,43.6488,44.1868,43.1275,43.4286,403890.36857637,0
+OSK.US,D,20160705,000000,43.0741,43.1078,41.7582,42.3514,417368.77665414,0
+OSK.US,D,20160706,000000,42.1708,42.1708,41.2576,42.0493,938447.45647891,0
+OSK.US,D,20160707,000000,42.2586,43.1364,42.1511,42.6348,767027.46827099,0
+OSK.US,D,20160708,000000,43.1275,44.488,43.1275,44.4237,749587.6824227,0
+OSK.US,D,20160711,000000,44.4237,45.0912,44.252,44.3231,564812.8576246,0
+OSK.US,D,20160712,000000,44.8276,45.2432,44.7674,44.953,687577.07903068,0
+OSK.US,D,20160713,000000,45.0912,45.107,44.0308,44.2855,655066.63610046,0
+OSK.US,D,20160714,000000,44.2342,44.7348,43.8492,43.9597,869546.22333164,0
+OSK.US,D,20160715,000000,44.3319,44.7249,44.1118,44.4524,405476.54029425,0
+OSK.US,D,20160718,000000,44.2955,44.2955,43.8008,43.8205,438818.55856314,0
+OSK.US,D,20160719,000000,43.3645,43.3645,42.6812,43.247,804152.59724633,0
+OSK.US,D,20160720,000000,43.2093,43.9597,42.771,43.5017,493886.87526657,0
+OSK.US,D,20160721,000000,44.4435,44.6597,43.862,44.6054,760476.15366611,0
+OSK.US,D,20160722,000000,44.7348,44.9253,44.0664,44.6874,889643.80904437,0
+OSK.US,D,20160725,000000,44.5255,44.7515,43.9854,44.1404,673758.34292149,0
+OSK.US,D,20160726,000000,44.3685,44.7999,44.2244,44.5541,899031.19057776,0
+OSK.US,D,20160727,000000,44.6795,44.8187,44.2855,44.5541,992016.70923441,0
+OSK.US,D,20160728,000000,46.0123,49.3267,45.6322,48.9801,2224040.6466998,0
+OSK.US,D,20160729,000000,49.5824,50.7888,49.5824,50.2941,1817352.7006747,0
+OSK.US,D,20160801,000000,50.2843,50.2843,48.9525,49.4737,1320400.8473632,0
+OSK.US,D,20160802,000000,49.4737,49.7551,48.5872,49.0146,892474.81156765,0
+OSK.US,D,20160803,000000,48.9347,49.3809,48.8152,49.1538,572449.98071068,0
+OSK.US,D,20160804,000000,49.071,49.4886,48.8804,48.9347,648001.79080531,0
+OSK.US,D,20160805,000000,49.0512,49.6268,48.9169,49.1538,767274.61124618,0
+OSK.US,D,20160808,000000,49.3167,49.5645,48.8617,49.1835,561474.40169732,0
+OSK.US,D,20160809,000000,49.2427,49.4352,48.6247,48.678,449160.07404177,0
+OSK.US,D,20160810,000000,48.8893,49.1638,48.595,48.7224,720450.13337533,0
+OSK.US,D,20160811,000000,49.0798,49.2436,48.8714,48.8804,559397.99555322,0
+OSK.US,D,20160812,000000,48.752,48.909,48.2308,48.5229,301390.85825558,0
+OSK.US,D,20160815,000000,48.6602,49.7047,48.5141,49.449,565713.3088744,0
+OSK.US,D,20160816,000000,49.3661,49.5675,49.0433,49.0521,374966.53742968,0
+OSK.US,D,20160817,000000,49.0521,49.0521,48.7876,48.8537,589473.47244909,0
+OSK.US,D,20160818,000000,50.3899,50.7019,49.7146,49.9693,1313614.5443557,0
+OSK.US,D,20160819,000000,49.5675,50.0601,49.5487,49.9881,665716.06741705,0
+OSK.US,D,20160822,000000,49.759,49.8972,49.299,49.4669,246145.28736912,0
+OSK.US,D,20160823,000000,50.0701,50.307,49.7768,49.9358,621592.9432956,0
+OSK.US,D,20160824,000000,49.8608,49.9793,49.3838,49.5201,354498.23725416,0
+OSK.US,D,20160825,000000,49.4757,49.9358,49.2733,49.7956,616387.74760072,0
+OSK.US,D,20160826,000000,50.0059,50.2685,49.6308,49.8775,587070.91860822,0
+OSK.US,D,20160829,000000,49.8874,50.2379,49.6119,49.7047,630860.80486557,0
+OSK.US,D,20160830,000000,49.7047,50.1263,49.4944,49.7413,535614.53571447,0
+OSK.US,D,20160831,000000,49.6396,49.6396,48.8537,49.4115,496476.81210094,0
+OSK.US,D,20160901,000000,49.4669,49.5724,48.8626,49.4846,412017.72608866,0
+OSK.US,D,20160902,000000,50.0137,50.2902,49.7501,50.1925,1024332.6790038,0
+OSK.US,D,20160906,000000,50.458,50.7868,50.1925,50.7019,1091182.8280332,0
+OSK.US,D,20160907,000000,50.7296,51.5935,50.6091,51.5273,977403.87438523,0
+OSK.US,D,20160908,000000,51.4533,51.5559,51.1245,51.3802,545046.48401388,0
+OSK.US,D,20160909,000000,50.9951,52.1236,49.8775,49.8775,1025972.5334171,0
+OSK.US,D,20160912,000000,49.4757,50.8055,49.4757,50.6832,805805.61911323,0
+OSK.US,D,20160913,000000,50.1263,50.539,49.4757,49.8508,671815.63707545,0
+OSK.US,D,20160914,000000,49.8775,50.6189,49.7226,50.3258,688272.92830921,0
+OSK.US,D,20160915,000000,50.2981,51.5658,50.0601,51.4631,791038.82634507,0
+OSK.US,D,20160916,000000,50.93,51.9203,50.8618,51.2153,991984.29704094,0
+OSK.US,D,20160919,000000,51.7938,52.9104,51.7198,52.0605,1113127.9087736,0
+OSK.US,D,20160920,000000,52.5619,52.5856,51.3979,51.4345,902639.07286325,0
+OSK.US,D,20160921,000000,51.7,52.0021,51.1245,51.6132,1346516.9722507,0
+OSK.US,D,20160922,000000,52.3723,52.4424,51.9942,52.1306,692078.32239865,0
+OSK.US,D,20160923,000000,49.7501,50.2379,46.5168,46.6175,4356586.7356425,0
+OSK.US,D,20160926,000000,47.2376,48.4578,47.1862,48.0294,2153739.6119472,0
+OSK.US,D,20160927,000000,47.8882,49.0246,47.8259,48.9445,1339023.6782731,0
+OSK.US,D,20160928,000000,49.4115,49.9536,49.0985,49.8874,1447901.3005399,0
+OSK.US,D,20160929,000000,49.9358,50.3899,49.4944,49.7857,1150820.2511347,0
+OSK.US,D,20160930,000000,50.0878,51.8038,50.0374,51.3101,1695010.8506647,0
+OSK.US,D,20161003,000000,51.1866,51.6132,51.0978,51.2617,1094997.338052,0
+OSK.US,D,20161004,000000,51.3703,51.5461,50.4699,50.7296,618759.91501022,0
+OSK.US,D,20161005,000000,51.1866,51.7938,51.1422,51.4809,878983.23603628,0
+OSK.US,D,20161006,000000,51.1521,51.858,51.1393,51.3466,783196.08840667,0
+OSK.US,D,20161007,000000,51.3979,51.5746,50.2814,50.307,1041446.3171553,0
+OSK.US,D,20161010,000000,50.7019,51.1343,49.9358,49.9536,579026.6173417,0
+OSK.US,D,20161011,000000,50.0878,50.228,49.0067,49.4392,769321.64383995,0
+OSK.US,D,20161012,000000,49.2368,49.6672,49.0798,49.1657,342602.96225112,0
+OSK.US,D,20161013,000000,48.6247,49.0334,48.0935,48.824,455841.03742052,0
+OSK.US,D,20161014,000000,49.3928,49.6396,48.2841,48.3305,575811.73290201,0
+OSK.US,D,20161017,000000,48.3393,48.7422,48.1537,48.5229,477664.57243546,0
+OSK.US,D,20161018,000000,49.1381,49.1657,48.132,48.834,490149.3442072,0
+OSK.US,D,20161019,000000,48.9445,48.9445,48.1537,48.5229,579620.16563459,0
+OSK.US,D,20161020,000000,48.3571,49.071,48.1824,48.4578,786455.53961238,0
+OSK.US,D,20161021,000000,47.9533,49.0985,47.6423,49.0433,522037.87817524,0
+OSK.US,D,20161024,000000,49.7047,49.7047,48.3305,48.6514,468329.86071645,0
+OSK.US,D,20161025,000000,48.5229,48.7826,48.0559,48.6247,490494.73664385,0
+OSK.US,D,20161026,000000,48.3947,49.1805,48.3393,48.9535,542854.60943055,0
+OSK.US,D,20161027,000000,48.9445,48.9445,48.0244,48.1724,626413.24419303,0
+OSK.US,D,20161028,000000,48.1083,49.0246,47.8882,48.6701,496110.14916231,0
+OSK.US,D,20161031,000000,48.6602,49.1657,48.4104,49.0156,675494.42103415,0
+OSK.US,D,20161101,000000,51.7662,52.2244,49.4846,49.9358,1951036.7926366,0
+OSK.US,D,20161102,000000,49.7324,51.3703,49.6495,50.4294,2101694.7451656,0
+OSK.US,D,20161103,000000,50.3425,50.6002,49.9536,50.1549,884784.00578615,0
+OSK.US,D,20161104,000000,49.9072,51.234,49.6396,50.5933,1089523.72888,0
+OSK.US,D,20161107,000000,51.3802,51.4997,50.8322,50.9863,1338318.7130651,0
+OSK.US,D,20161108,000000,50.8055,51.4997,50.5745,50.9132,953628.51759485,0
+OSK.US,D,20161109,000000,52.1503,56.9879,52.1503,55.7864,4886294.1490972,0
+OSK.US,D,20161110,000000,56.3462,58.8667,55.7864,58.5538,3523576.1445175,0
+OSK.US,D,20161111,000000,58.3622,60.245,57.8685,60.2015,1689438.9920312,0
+OSK.US,D,20161114,000000,60.6271,60.789,59.1955,60.2855,1501909.1307884,0
+OSK.US,D,20161115,000000,59.4424,61.7486,59.4424,61.7012,955560.08174937,0
+OSK.US,D,20161116,000000,61.6361,61.9589,61.0466,61.332,890345.73560917,0
+OSK.US,D,20161117,000000,60.6458,61.5453,60.4977,61.3399,1184841.9125853,0
+OSK.US,D,20161118,000000,61.3399,61.4742,60.6182,60.8285,838226.92851141,0
+OSK.US,D,20161121,000000,61.3971,61.949,60.8186,61.484,881279.43736734,0
+OSK.US,D,20161122,000000,61.6361,62.8939,61.6203,62.8248,772383.58324169,0
+OSK.US,D,20161123,000000,62.6934,64.3126,62.6934,64.2771,1043832.6648995,0
+OSK.US,D,20161125,000000,64.1013,64.6236,63.9908,64.6236,366366.16446895,0
+OSK.US,D,20161128,000000,64.4982,64.7006,63.4931,63.5405,636178.43035654,0
+OSK.US,D,20161129,000000,63.2918,64.436,62.9036,64.0549,793691.56180428,0
+OSK.US,D,20161130,000000,64.7105,64.9297,63.9987,64.3412,963343.05970606,0
+OSK.US,D,20161201,000000,64.7993,65.9465,64.4587,64.6058,1046450.962403,0
+OSK.US,D,20161202,000000,64.8171,64.9197,63.9087,64.046,1112547.5279342,0
+OSK.US,D,20161205,000000,64.4034,65.4154,64.12,64.2849,1200250.8719366,0
+OSK.US,D,20161206,000000,63.5505,64.5653,62.5384,64.359,1631012.9746606,0
+OSK.US,D,20161207,000000,64.441,65.911,64.1102,65.7659,1068446.6871959,0
+OSK.US,D,20161208,000000,65.9298,66.1697,65.2702,65.6988,634471.7257942,0
+OSK.US,D,20161209,000000,65.2614,65.4548,63.1366,64.441,1133619.5052132,0
+OSK.US,D,20161212,000000,64.441,64.7716,63.2354,63.9541,650794.30384887,0
+OSK.US,D,20161213,000000,64.201,64.5604,62.6856,63.4053,1009778.5912554,0
+OSK.US,D,20161214,000000,63.3204,63.7143,62.1148,62.2807,794871.56822275,0
+OSK.US,D,20161215,000000,62.271,63.0558,61.7486,62.6659,750755.53426862,0
+OSK.US,D,20161216,000000,62.7123,63.3402,60.9933,61.1513,1609859.9668981,0
+OSK.US,D,20161219,000000,60.9134,61.8394,60.7366,61.5541,1008654.2932943,0
+OSK.US,D,20161220,000000,61.564,62.271,60.4622,61.484,1817514.7616421,0
+OSK.US,D,20161221,000000,61.6271,61.7556,60.5797,61.1878,1246881.8895277,0
+OSK.US,D,20161222,000000,61.1424,61.5541,60.7999,60.9608,691932.46752805,0
+OSK.US,D,20161223,000000,60.8285,61.4071,60.7633,61.3231,492244.99509117,0
+OSK.US,D,20161227,000000,61.4554,61.8968,60.8808,61.02,390847.49934832,0
+OSK.US,D,20161228,000000,61.3152,61.7486,60.3526,60.4701,586224.15005385,0
+OSK.US,D,20161229,000000,60.552,61.1878,60.1117,60.4059,475916.33975023,0
+OSK.US,D,20161230,000000,60.4335,60.866,59.1204,59.386,625385.16993144,0
+OSK.US,D,20170103,000000,60.3042,61.2619,59.7178,60.9055,1046876.3724424,0
+OSK.US,D,20170104,000000,60.24,60.9756,59.6783,60.7811,1108107.057429,0
+OSK.US,D,20170105,000000,60.6656,61.332,60.0584,60.8285,1442692.0533209,0
+OSK.US,D,20170106,000000,61.0842,62.3518,60.5896,61.6548,828366.53152958,0
+OSK.US,D,20170109,000000,61.6203,61.6203,60.6912,60.9608,628146.28366257,0
+OSK.US,D,20170110,000000,61.3063,62.6392,60.9933,62.5374,808061.30520244,0
+OSK.US,D,20170111,000000,62.5374,63.0558,62.2136,62.7607,629114.59794245,0
+OSK.US,D,20170112,000000,63.0074,63.1703,61.1977,62.4022,616134.52733925,0
+OSK.US,D,20170113,000000,62.7794,63.4644,62.4466,63.421,720890.7366303,0
+OSK.US,D,20170117,000000,63.4833,63.4833,62.4643,62.6489,659806.91939527,0
+OSK.US,D,20170118,000000,62.5107,63.4379,62.4743,63.1012,785287.68776645,0
+OSK.US,D,20170119,000000,63.3105,63.7291,62.5207,63.1793,622044.68824207,0
+OSK.US,D,20170120,000000,63.4053,64.2573,63.2651,64.0164,947956.38373781,0
+OSK.US,D,20170123,000000,63.9087,64.0164,62.7023,63.7241,875443.21678087,0
+OSK.US,D,20170124,000000,64.12,65.5437,64.0262,65.2338,1145899.6750136,0
+OSK.US,D,20170125,000000,65.4736,67.7503,65.4736,67.1994,1441212.2341128,0
+OSK.US,D,20170126,000000,66.6555,68.163,64.5969,66.2339,1544037.8921303,0
+OSK.US,D,20170127,000000,66.306,67.0315,65.6543,66.683,1242446.4834277,0
+OSK.US,D,20170130,000000,66.1243,66.1243,64.5229,65.3957,1206794.083493,0
+OSK.US,D,20170131,000000,65.2248,65.4351,63.4567,63.9987,1130004.5327604,0
+OSK.US,D,20170201,000000,64.7252,65.6247,63.421,63.8613,940697.06528186,0
+OSK.US,D,20170202,000000,63.4931,63.8613,62.6569,62.7881,1252406.142752,0
+OSK.US,D,20170203,000000,62.951,63.5969,62.8722,63.0922,1016704.6718472,0
+OSK.US,D,20170206,000000,62.6756,63.2551,62.1574,62.4102,805350.83552361,0
+OSK.US,D,20170207,000000,62.6489,63.188,62.1899,62.3184,973866.89377296,0
+OSK.US,D,20170208,000000,62.3184,62.3184,61.1039,61.7851,1187659.747655,0
+OSK.US,D,20170209,000000,61.8671,62.6599,61.6144,62.0981,895591.44654589,0
+OSK.US,D,20170210,000000,62.8108,62.8889,62.0981,62.4121,1335163.5886072,0
+OSK.US,D,20170213,000000,62.9827,64.1082,62.8535,63.0014,982568.55483826,0
+OSK.US,D,20170214,000000,62.9066,63.4794,62.3667,63.4427,831918.70535754,0
+OSK.US,D,20170215,000000,63.3252,64.0145,63.2314,64.0055,866066.97693897,0
+OSK.US,D,20170216,000000,63.8229,64.3018,62.5878,62.9453,888957.07569525,0
+OSK.US,D,20170217,000000,62.8809,62.9827,62.3212,62.8455,441301.13000664,0
+OSK.US,D,20170221,000000,63.0014,63.6116,62.9353,63.4606,622333.35934015,0
+OSK.US,D,20170222,000000,63.2117,63.5829,62.964,63.4606,632864.28357436,0
+OSK.US,D,20170223,000000,63.7478,63.7942,60.1798,60.2904,1114258.2840208,0
+OSK.US,D,20170224,000000,59.9399,61.017,59.6161,61.0082,847332.72911403,0
+OSK.US,D,20170227,000000,60.8156,62.8889,60.8156,62.735,1024555.5128339,0
+OSK.US,D,20170228,000000,62.6689,63.1653,62.0527,62.5978,1424385.2412973,0
+OSK.US,D,20170301,000000,63.7024,66.2556,63.6936,65.9692,1636100.6761542,0
+OSK.US,D,20170302,000000,65.8714,66.687,64.6631,64.901,1395939.4900043,0
+OSK.US,D,20170303,000000,64.901,65.4668,64.2455,65.3877,983176.28346581,0
+OSK.US,D,20170306,000000,64.6818,65.3048,64.0342,65.1113,761264.17511982,0
+OSK.US,D,20170307,000000,64.8339,65.1784,64.0726,64.2455,1061207.6263608,0
+OSK.US,D,20170308,000000,64.1803,64.9958,63.9344,64.0628,923559.11798525,0
+OSK.US,D,20170309,000000,63.9157,64.2355,62.2353,62.9353,810292.68214656,0
+OSK.US,D,20170310,000000,63.7114,63.739,61.8296,62.8011,854139.28974247,0
+OSK.US,D,20170313,000000,62.6689,63.202,62.5581,63.1831,557567.71950328,0
+OSK.US,D,20170314,000000,62.494,63.3252,61.3863,63.2691,782508.3421765,0
+OSK.US,D,20170315,000000,63.7478,64.9859,63.426,64.6917,437897.84969242,0
+OSK.US,D,20170316,000000,65.1113,65.5921,64.3757,64.587,518922.25607806,0
+OSK.US,D,20170317,000000,64.587,65.1597,64.587,64.7993,687252.95709598,0
+OSK.US,D,20170320,000000,64.6334,65.2357,63.9967,65.0392,515567.59405404,0
+OSK.US,D,20170321,000000,65.361,65.8153,62.6963,62.8108,723892.91605034,0
+OSK.US,D,20170322,000000,62.7824,63.3451,62.181,63.193,644231.84755248,0
+OSK.US,D,20170323,000000,63.1052,63.7755,62.8455,62.964,383681.36594859,0
+OSK.US,D,20170324,000000,63.0685,63.5365,62.2827,62.5581,471436.36688422,0
+OSK.US,D,20170327,000000,61.0447,62.1435,59.9103,61.8137,931983.24964399,0
+OSK.US,D,20170328,000000,61.5531,62.485,61.3863,62.3391,721024.43692836,0
+OSK.US,D,20170329,000000,62.1632,62.3855,61.8049,62.1535,435809.28897577,0
+OSK.US,D,20170330,000000,62.2186,63.3539,62.2018,63.3055,441911.89727732,0
+OSK.US,D,20170331,000000,62.9353,63.6847,62.8672,63.2404,467292.67052545,0
+OSK.US,D,20170403,000000,63.2778,63.5465,61.795,62.1535,433803.78450489,0
+OSK.US,D,20170404,000000,62.181,62.5484,61.9886,62.264,424220.91692965,0
+OSK.US,D,20170405,000000,62.9827,63.8506,62.0152,62.1632,716233.50958124,0
+OSK.US,D,20170406,000000,62.4576,63.5178,62.3855,63.3055,642807.73680194,0
+OSK.US,D,20170407,000000,63.3539,64.8171,63.2778,63.9532,542870.81552729,0
+OSK.US,D,20170410,000000,64.2277,64.9681,64.0242,64.6147,545745.37193555,0
+OSK.US,D,20170411,000000,64.6334,65.0027,63.9434,65.0027,483050.0609565,0
+OSK.US,D,20170412,000000,65.0836,65.0836,62.8535,63.0874,416902.85137302,0
+OSK.US,D,20170413,000000,62.955,63.6116,61.4632,61.5196,872610.18849548,0
+OSK.US,D,20170417,000000,61.6735,62.8809,61.6459,62.8365,767036.5842004,0
+OSK.US,D,20170418,000000,62.485,63.6936,62.0437,63.6293,906644.00451874,0
+OSK.US,D,20170419,000000,64.1457,64.6917,63.7311,63.9601,725828.53172905,0
+OSK.US,D,20170420,000000,64.0342,65.37,63.8416,65.1686,568470.37108134,0
+OSK.US,D,20170421,000000,65.2633,65.361,64.0628,65.2268,646703.27730448,0
+OSK.US,D,20170424,000000,66.073,67.462,66.0343,67.1432,806073.01970935,0
+OSK.US,D,20170425,000000,68.6438,69.1453,67.7148,68.6261,1098655.8643897,0
+OSK.US,D,20170426,000000,65.3216,66.8459,64.5604,64.6818,2157886.3469491,0
+OSK.US,D,20170427,000000,64.9958,65.9594,64.3936,65.4272,1384295.4095006,0
+OSK.US,D,20170428,000000,65.4568,65.4746,63.8506,63.9778,1355005.9282963,0
+OSK.US,D,20170501,000000,64.3313,64.3482,63.0114,63.6116,621817.80288779,0
+OSK.US,D,20170502,000000,63.666,64.3757,62.8809,63.0785,622453.89218461,0
+OSK.US,D,20170503,000000,62.8455,63.0785,61.7773,62.3942,676789.89589185,0
+OSK.US,D,20170504,000000,62.4209,62.6836,60.7515,62.494,830434.83462531,0
+OSK.US,D,20170505,000000,62.5404,62.6886,62.0892,62.3203,664713.31518161,0
+OSK.US,D,20170508,000000,62.1071,62.3855,61.3389,61.8049,885377.55407905,0
+OSK.US,D,20170509,000000,61.8868,62.3667,61.5443,61.795,580130.65768172,0
+OSK.US,D,20170510,000000,61.9886,62.3685,61.6351,61.8968,393538.72428728,0
+OSK.US,D,20170511,000000,61.2579,61.6084,60.554,61.2856,625499.62548962,0
+OSK.US,D,20170512,000000,61.2224,61.2224,60.1196,60.4987,481823.46200992,0
+OSK.US,D,20170515,000000,61.0062,61.4149,60.6201,60.8038,801654.83258714,0
+OSK.US,D,20170516,000000,60.8798,61.0062,59.5539,60.396,718565.16174892,0
+OSK.US,D,20170517,000000,59.2775,59.4651,57.6948,57.8074,595725.98714544,0
+OSK.US,D,20170518,000000,57.4835,58.1875,57.1044,57.762,630643.03544071,0
+OSK.US,D,20170519,000000,58.225,60.0564,57.9713,59.6013,725078.99975509,0
+OSK.US,D,20170522,000000,60.0564,60.2104,59.2972,60.1196,529365.05966127,0
+OSK.US,D,20170523,000000,60.24,60.24,59.0138,59.7622,560428.0955769,0
+OSK.US,D,20170524,000000,59.852,60.2104,59.5282,60.0663,495002.0572981,0
+OSK.US,D,20170525,000000,60.1936,60.6201,59.4551,59.779,437656.7840035,0
+OSK.US,D,20170526,000000,59.7533,60.2104,59.6654,60.0376,318516.65097965,0
+OSK.US,D,20170530,000000,59.6654,60.1394,59.3259,59.7335,355999.32696417,0
+OSK.US,D,20170531,000000,59.3317,59.7247,58.1509,58.38,785462.9161874,0
+OSK.US,D,20170601,000000,58.8174,60.5352,58.3524,60.4059,1619798.3557204,0
+OSK.US,D,20170602,000000,60.4148,60.5816,59.6358,60.3338,667765.1257729,0
+OSK.US,D,20170605,000000,60.3338,60.5086,59.8688,59.934,639139.0816537,0
+OSK.US,D,20170606,000000,59.3317,60.9618,58.9447,60.4335,765762.37984466,0
+OSK.US,D,20170607,000000,60.1196,60.6932,59.161,59.4651,735867.19577495,0
+OSK.US,D,20170608,000000,59.6842,61.5897,59.1945,61.4347,731336.57885664,0
+OSK.US,D,20170609,000000,61.795,62.9956,61.6548,61.9886,706612.15252626,0
+OSK.US,D,20170612,000000,62.0901,62.9777,61.4722,62.9206,668966.40269333,0
+OSK.US,D,20170613,000000,63.1703,63.2828,62.4822,62.6983,477843.85238058,0
+OSK.US,D,20170614,000000,62.8405,62.8929,61.5807,62.256,642018.70246719,0
+OSK.US,D,20170615,000000,61.2678,62.3775,61.0605,62.256,716118.04114202,0
+OSK.US,D,20170616,000000,62.1919,62.6629,61.7199,62.6452,650430.67955338,0
+OSK.US,D,20170619,000000,62.9867,64.3303,62.7567,64.2632,781919.85828884,0
+OSK.US,D,20170620,000000,63.9937,64.1704,63.5612,63.662,778960.21987272,0
+OSK.US,D,20170621,000000,63.7637,63.7637,61.9509,62.026,1018294.8950892,0
+OSK.US,D,20170622,000000,61.8968,62.3221,61.5897,61.8049,653895.7456114,0
+OSK.US,D,20170623,000000,62.035,62.3024,61.6696,62.2009,609909.36043115,0
+OSK.US,D,20170626,000000,62.2748,63.1002,61.8296,62.8138,498881.39170389,0
+OSK.US,D,20170627,000000,62.8218,63.0538,62.0063,62.0063,635313.42994335,0
+OSK.US,D,20170628,000000,62.7664,63.8743,62.4683,63.6333,627401.81609382,0
+OSK.US,D,20170629,000000,64.207,64.3659,62.3588,62.7567,981267.00269429,0
+OSK.US,D,20170630,000000,62.8929,64.2257,62.8752,63.7084,1233493.627863,0
+OSK.US,D,20170703,000000,64.0125,65.5596,63.9581,64.8921,426845.29171957,0
+OSK.US,D,20170705,000000,65.0037,65.2288,64.0885,65.1123,816679.910022,0
+OSK.US,D,20170706,000000,64.7341,64.8437,63.5988,63.6984,629748.66147717,0
+OSK.US,D,20170707,000000,60.7386,62.0537,59.3239,61.9135,2052347.1806095,0
+OSK.US,D,20170710,000000,61.9412,63.5327,61.5521,62.5808,823980.75660084,0
+OSK.US,D,20170711,000000,62.9106,63.6255,62.3124,63.3499,665971.31344061,0
+OSK.US,D,20170712,000000,64.0035,64.3926,62.8495,63.1793,453412.14867246,0
+OSK.US,D,20170713,000000,63.1703,63.5425,62.6095,63.3866,423465.30766941,0
+OSK.US,D,20170714,000000,63.3678,63.652,63.0351,63.2918,574732.00170709,0
+OSK.US,D,20170717,000000,63.4754,64.126,62.9956,63.2918,394060.35802591,0
+OSK.US,D,20170718,000000,63.1279,63.1279,62.1445,62.266,489408.92816265,0
+OSK.US,D,20170719,000000,62.5514,63.4616,62.1829,63.1279,681227.32775393,0
+OSK.US,D,20170720,000000,63.5138,64.4765,63.4853,63.9651,1088990.9534498,0
+OSK.US,D,20170721,000000,63.7281,64.9217,63.2167,64.5041,596898.90339658,0
+OSK.US,D,20170724,000000,64.5594,65.3996,64.1971,65.371,559283.53999503,0
+OSK.US,D,20170725,000000,65.8517,66.3484,65.2189,65.838,798502.7467723,0
+OSK.US,D,20170726,000000,65.8744,65.8744,64.4577,64.4577,570974.2130268,0
+OSK.US,D,20170727,000000,64.7441,64.8635,63.662,64.7628,776388.51489719,0
+OSK.US,D,20170728,000000,64.5406,64.6009,62.7764,62.9106,770530.01092771,0
+OSK.US,D,20170731,000000,63.3204,63.8743,63.0902,63.6897,718979.43009668,0
+OSK.US,D,20170801,000000,63.8386,63.9127,62.6629,63.5524,928639.72931148,0
+OSK.US,D,20170802,000000,69.9322,71.4033,65.9535,66.9566,2167670.7778524,0
+OSK.US,D,20170803,000000,67.7404,68.9607,67.2705,68.3338,1718635.2881792,0
+OSK.US,D,20170804,000000,68.6191,69.6172,68.1748,69.3586,951580.47212005,0
+OSK.US,D,20170807,000000,69.5936,70.1672,69.0732,69.1453,894124.79479143,0
+OSK.US,D,20170808,000000,69.0367,70.9965,68.6458,69.4149,709355.03439856,0
+OSK.US,D,20170809,000000,69.0367,69.9046,68.7406,69.2964,636021.43379442,0
+OSK.US,D,20170810,000000,69.0831,69.3862,68.0929,68.4908,531107.21506022,0
+OSK.US,D,20170811,000000,67.9171,68.8324,67.9171,68.4158,398210.13167097,0
+OSK.US,D,20170814,000000,69.173,70.0062,69.0457,69.8236,888142.71933435,0
+OSK.US,D,20170815,000000,69.719,70.2817,69.3586,69.7674,577506.2828918,0
+OSK.US,D,20170816,000000,69.9233,69.9421,68.8679,68.9676,376658.04877632,0
+OSK.US,D,20170817,000000,68.7761,69.3665,68.1985,68.5243,543926.23757711,0
+OSK.US,D,20170818,000000,67.9852,68.9055,67.3949,68.0613,523208.7686643,0
+OSK.US,D,20170821,000000,67.7444,68.1442,67.1609,67.5805,594459.88583805,0
+OSK.US,D,20170822,000000,67.848,68.0781,67.4284,67.7247,425286.46778994,0
+OSK.US,D,20170823,000000,67.0474,68.0781,67.0384,67.5973,295155.56253703,0
+OSK.US,D,20170824,000000,67.9023,68.1985,67.0858,67.2241,324444.03086025,0
+OSK.US,D,20170825,000000,67.6614,67.6812,66.844,66.9022,407010.04219774,0
+OSK.US,D,20170828,000000,67.2428,67.464,66.529,66.8164,353892.5343887,0
+OSK.US,D,20170829,000000,66.057,67.4473,66.0275,67.1876,600112.77495521,0
+OSK.US,D,20170830,000000,67.2824,69.0535,67.2824,68.785,443899.16988938,0
+OSK.US,D,20170831,000000,69.0258,69.6834,68.5885,69.1907,514568.89334277,0
+OSK.US,D,20170901,000000,69.3398,70.2748,69.3398,69.4711,350756.6546706,0
+OSK.US,D,20170905,000000,69.48,69.8335,67.9852,68.394,843412.8794664,0
+OSK.US,D,20170906,000000,68.8768,68.9409,68.1887,68.4039,1047986.4900687,0
+OSK.US,D,20170907,000000,68.7001,68.9311,67.8185,68.0238,418988.37344654,0
+OSK.US,D,20170908,000000,67.7187,69.3004,67.3563,69.0535,637898.30237248,0
+OSK.US,D,20170911,000000,69.8522,70.1306,69.3398,69.9421,459126.82353342,0
+OSK.US,D,20170912,000000,70.1948,70.8336,70.0645,70.6944,432071.7579164,0
+OSK.US,D,20170913,000000,70.6855,70.7141,69.8967,70.027,631724.79239772,0
+OSK.US,D,20170914,000000,70.0458,70.5907,69.6646,70.4387,665840.65178568,0
+OSK.US,D,20170915,000000,70.3409,71.6224,70.2471,71.5375,602951.88052687,0
+OSK.US,D,20170918,000000,71.6026,73.1605,71.3203,73.0885,597267.59209729,0
+OSK.US,D,20170919,000000,73.2346,74.0334,72.4191,73.599,443137.48334286,0
+OSK.US,D,20170920,000000,73.7639,74.0423,73.1605,73.9139,343213.72952179,0
+OSK.US,D,20170921,000000,74.061,74.2002,72.9385,73.7904,432357.39037136,0
+OSK.US,D,20170922,000000,73.6444,74.2002,73.3047,73.9396,459506.65392563,0
+OSK.US,D,20170925,000000,73.9208,74.9229,73.8388,74.7393,368234.92999863,0
+OSK.US,D,20170926,000000,74.8488,75.3969,74.4322,74.989,395811.62935427,0
+OSK.US,D,20170927,000000,75.5448,76.4838,75.3702,76.2241,445501.54770398,0
+OSK.US,D,20170928,000000,76.0929,76.7702,75.2378,76.6852,350848.82684578,0
+OSK.US,D,20170929,000000,76.3693,77.4375,76.1196,76.5569,477458.95758314,0
+OSK.US,D,20171002,000000,77.094,78.1415,76.6585,77.9766,642016.6767051,0
+OSK.US,D,20171003,000000,78.0417,78.1987,76.9182,77.3527,379054.52533093,0
+OSK.US,D,20171004,000000,77.3328,77.7801,77.009,77.1986,374619.11923094,0
+OSK.US,D,20171005,000000,77.5965,78.8109,77.3527,78.3646,836143.43219999,0
+OSK.US,D,20171006,000000,78.1987,78.3192,77.4286,78.1316,400265.26731309,0
+OSK.US,D,20171009,000000,78.0319,78.2491,77.5767,77.9944,399073.10632208,0
+OSK.US,D,20171010,000000,78.6519,78.6717,77.9015,78.4564,596337.76729715,0
+OSK.US,D,20171011,000000,78.5887,79.4673,78.4208,79.3498,695395.50782398,0
+OSK.US,D,20171012,000000,79.3677,81.2573,79.3677,80.97,592220.40584558,0
+OSK.US,D,20171013,000000,81.5644,81.8073,80.6472,80.74,371128.73114676,0
+OSK.US,D,20171016,000000,81.4262,81.8073,81.0757,81.4626,430707.40714759,0
+OSK.US,D,20171017,000000,81.2021,81.3146,80.4655,80.5988,526615.08762166,0
+OSK.US,D,20171018,000000,80.74,80.9138,80.4705,80.5712,509130.73500735,0
+OSK.US,D,20171019,000000,80.2404,80.8604,79.3016,80.7202,730243.68020812,0
+OSK.US,D,20171020,000000,80.9512,81.0657,80.3224,80.814,454649.88931054,0
+OSK.US,D,20171023,000000,80.97,81.2909,80.5228,80.7775,503087.88668752,0
+OSK.US,D,20171024,000000,81.5279,83.456,81.519,83.1776,956279.22729197,0
+OSK.US,D,20171025,000000,82.5565,83.2467,81.9266,82.7145,859251.30038113,0
+OSK.US,D,20171026,000000,82.7609,84.3219,82.3245,84.0445,660200.93012212,0
+OSK.US,D,20171027,000000,83.6811,84.5726,83.5034,84.4195,657289.90999621,0
+OSK.US,D,20171030,000000,84.3476,84.3476,83.0108,83.0739,1068449.725839,0
+OSK.US,D,20171031,000000,85.3308,87.333,83.8095,84.9231,1492442.7445333,0
+OSK.US,D,20171101,000000,86.0714,86.5364,80.2207,81.3047,1588413.2236322,0
+OSK.US,D,20171102,000000,81.4913,82.2495,80.6906,80.7202,810970.29956627,0
+OSK.US,D,20171103,000000,80.6906,80.894,79.8021,80.3599,595966.03995331,0
+OSK.US,D,20171106,000000,80.9414,81.8715,80.7923,81.7323,628556.50048616,0
+OSK.US,D,20171107,000000,82.1409,82.4717,80.4705,80.9602,758541.55086845,0
+OSK.US,D,20171108,000000,80.6906,80.7973,78.6223,78.8848,1167648.2568311,0
+OSK.US,D,20171109,000000,78.4208,78.4939,77.244,77.7801,752323.47412767,0
+OSK.US,D,20171110,000000,77.3625,78.9471,77.3527,78.7437,560596.23383052,0
+OSK.US,D,20171113,000000,78.2629,79.4408,78.0417,79.3114,653124.94313548,0
+OSK.US,D,20171114,000000,78.7723,80.192,78.7723,79.5898,901429.69289445,0
+OSK.US,D,20171115,000000,78.6223,79.3667,77.6636,78.1849,806018.32413287,0
+OSK.US,D,20171116,000000,78.4909,79.812,78.4258,78.6884,608513.61034991,0
+OSK.US,D,20171117,000000,78.2688,79.6539,78.0724,79.3104,651067.78173126,0
+OSK.US,D,20171120,000000,79.1445,80.7815,78.9728,80.5376,572525.94678911,0
+OSK.US,D,20171121,000000,80.7627,81.2909,79.8593,80.2039,653680.00194863,0
+OSK.US,D,20171122,000000,80.5573,80.8377,79.3489,79.8959,608535.89373291,0
+OSK.US,D,20171124,000000,80.4448,80.7815,79.9985,80.3155,231179.96991596,0
+OSK.US,D,20171127,000000,80.4063,81.0322,79.4308,79.7665,521952.79616739,0
+OSK.US,D,20171128,000000,79.7379,81.3748,79.4575,81.3748,632718.42870375,0
+OSK.US,D,20171129,000000,81.3847,82.8813,81.0777,82.6701,865818.82108273,0
+OSK.US,D,20171130,000000,82.7955,85.0476,82.6908,83.7472,1029055.7433209,0
+OSK.US,D,20171201,000000,83.7117,83.9507,80.4063,82.679,748612.2779755,0
+OSK.US,D,20171204,000000,84.2685,86.5925,84.1678,85.6635,1185939.875639,0
+OSK.US,D,20171205,000000,85.4849,85.4849,83.2892,83.3089,771780.91901939,0
+OSK.US,D,20171206,000000,82.911,82.9683,81.5417,81.7657,796317.9623563,0
+OSK.US,D,20171207,000000,81.5881,82.3986,81.0777,81.8488,1180902.8181978,0
+OSK.US,D,20171208,000000,82.445,82.9297,80.8801,82.5743,687390.70891823,0
+OSK.US,D,20171211,000000,82.7688,82.9495,82.22,82.2771,520427.39731226,0
+OSK.US,D,20171212,000000,82.7136,82.8813,82.0244,82.2021,675694.97148125,0
+OSK.US,D,20171213,000000,82.0146,84.0089,81.978,82.8716,1094320.7335134,0
+OSK.US,D,20171214,000000,83.2477,83.8115,81.5327,81.5881,665960.17174911,0
+OSK.US,D,20171215,000000,81.9237,83.1588,81.7854,82.3819,1143333.0344434,0
+OSK.US,D,20171218,000000,83.0946,84.5766,82.4163,83.999,507169.79730249,0
+OSK.US,D,20171219,000000,84.3159,84.3159,82.7609,83.4411,478396.88543164,0
+OSK.US,D,20171220,000000,84.388,84.7405,82.921,83.8746,575247.55815944,0
+OSK.US,D,20171221,000000,84.3258,84.9093,83.9131,84.7405,360044.77386149,0
+OSK.US,D,20171222,000000,84.8363,85.2529,83.4411,85.0109,390236.73207766,0
+OSK.US,D,20171226,000000,85.0761,85.5036,84.5193,84.9566,344715.83211286,0
+OSK.US,D,20171227,000000,85.1245,85.6261,84.4995,84.7987,494360.90359606,0
+OSK.US,D,20171228,000000,84.8817,85.1394,84.2785,84.6121,388264.65268129,0
+OSK.US,D,20171229,000000,85.0012,85.5707,84.2024,84.538,381285.90227504,0
+OSK.US,D,20180102,000000,84.8727,86.017,84.854,85.7286,618483.39848469,0
+OSK.US,D,20180103,000000,85.8404,86.3319,84.4621,85.5974,588229.65452473,0
+OSK.US,D,20180104,000000,86.2667,86.7574,84.77,84.8994,786880.94965166,0
+OSK.US,D,20180105,000000,84.9833,85.2163,82.8152,83.6831,670432.04156676,0
+OSK.US,D,20180108,000000,83.6831,84.8263,83.2892,84.3258,380251.75072717,0
+OSK.US,D,20180109,000000,84.62,85.1433,83.9792,84.5854,324455.17255174,0
+OSK.US,D,20180110,000000,84.7118,85.2864,83.6534,83.8569,634209.38960331,0
+OSK.US,D,20180111,000000,84.1925,84.8066,83.7117,84.7799,677722.75933513,0
+OSK.US,D,20180112,000000,84.9745,86.714,84.5766,85.8404,583627.12305216,0
+OSK.US,D,20180116,000000,86.4623,86.7584,84.4235,84.6585,550626.44569574,0
+OSK.US,D,20180117,000000,84.8727,85.238,83.6249,84.3978,683577.21178042,0
+OSK.US,D,20180118,000000,84.3781,85.1344,83.8746,84.7799,787050.10078631,0
+OSK.US,D,20180119,000000,85.4038,88.2937,85.0663,88.2216,1337884.1870965,0
+OSK.US,D,20180122,000000,88.2493,88.2493,85.6822,87.41,815460.40124274,0
+OSK.US,D,20180123,000000,87.7645,88.0449,86.5097,87.5138,706002.39813663,0
+OSK.US,D,20180124,000000,88.267,88.267,85.7633,86.5374,855769.01534533,0
+OSK.US,D,20180125,000000,91.8123,93.2547,86.402,88.6669,2054625.1500817,0
+OSK.US,D,20180126,000000,89.0479,89.8961,87.5335,89.5139,1089765.80745,0
+OSK.US,D,20180129,000000,88.3973,89.2524,85.9025,86.2026,1066854.4381916,0
+OSK.US,D,20180130,000000,85.1975,86.2026,84.2389,85.7089,908855.12384193,0
+OSK.US,D,20180131,000000,86.4623,87.3005,84.2112,84.3781,762585.98488472,0
+OSK.US,D,20180201,000000,83.8292,86.6863,83.7472,85.8304,900229.42885506,0
+OSK.US,D,20180202,000000,84.9566,84.9566,81.2069,81.3383,1018299.9594945,0
+OSK.US,D,20180205,000000,79.6925,80.5652,78.0714,78.3606,1548451.0148473,0
+OSK.US,D,20180206,000000,76.2409,79.6728,75.1352,79.1879,1700223.1365269,0
+OSK.US,D,20180207,000000,78.8641,80.2769,78.8641,79.1692,804719.81063203,0
+OSK.US,D,20180208,000000,79.3953,81.4311,77.4316,77.4692,1653929.4083241,0
+OSK.US,D,20180209,000000,79.3815,81.5733,78.0013,80.7035,1350741.6990931,0
+OSK.US,D,20180212,000000,81.1161,81.9643,79.9038,80.3609,850748.1640008,0
+OSK.US,D,20180213,000000,79.8001,80.3658,79.112,79.6322,690691.68824682,0
+OSK.US,D,20180214,000000,79.1929,81.043,78.8957,80.8012,846514.32122895,0
+OSK.US,D,20180215,000000,81.5269,81.974,80.2957,81.1902,833188.8581891,0
+OSK.US,D,20180216,000000,81.1902,81.8231,78.3636,79.2769,810213.67742498,0
+OSK.US,D,20180220,000000,78.7645,79.8939,78.2155,78.7546,1118429.3281678,0
+OSK.US,D,20180221,000000,78.5798,80.5741,78.5798,79.2769,783131.26401974,0
+OSK.US,D,20180222,000000,79.4456,81.0707,77.9075,78.1681,1487515.078245,0
+OSK.US,D,20180223,000000,78.4939,79.2769,76.3299,77.8591,1173065.1446647,0
+OSK.US,D,20180226,000000,78.2807,78.3547,76.078,76.6368,1661585.7761501,0
+OSK.US,D,20180227,000000,76.9281,79.1574,76.7316,77.0012,1826125.2634133,0
+OSK.US,D,20180228,000000,77.2075,77.5994,73.512,73.6257,1731047.1325157,0
+OSK.US,D,20180301,000000,73.7096,75.3148,71.8239,73.0757,1242643.9952317,0
+OSK.US,D,20180302,000000,70.9373,72.5623,70.1938,72.1329,1631189.2159626,0
+OSK.US,D,20180305,000000,71.7765,73.3926,71.4339,72.9542,928917.25871805,0
+OSK.US,D,20180306,000000,73.4114,74.3918,73.0847,73.9702,865994.04950367,0
+OSK.US,D,20180307,000000,72.7676,73.6078,71.9491,72.8694,1095000.3766952,0
+OSK.US,D,20180308,000000,73.1586,74.3819,72.1901,73.6168,662196.30578255,0
+OSK.US,D,20180309,000000,74.1212,75.8836,73.7737,75.7888,821359.42045406,0
+OSK.US,D,20180312,000000,75.9941,76.5469,74.4559,74.4649,836597.20290856,0
+OSK.US,D,20180313,000000,74.9299,75.4166,73.755,74.0354,387133.26455302,0
+OSK.US,D,20180314,000000,74.4826,74.5487,72.8694,73.2988,535586.17504518,0
+OSK.US,D,20180315,000000,73.3176,73.9969,72.7095,72.8407,372690.59371954,0
+OSK.US,D,20180316,000000,72.8694,74.3434,72.4695,73.989,853922.53319866,0
+OSK.US,D,20180319,000000,74.7363,75.1095,72.7676,73.6078,1372265.4213185,0
+OSK.US,D,20180320,000000,73.8024,75.7691,73.4035,74.2042,718694.81052278,0
+OSK.US,D,20180321,000000,73.8123,75.0996,73.4114,74.2496,737873.71312688,0
+OSK.US,D,20180322,000000,73.3926,73.9553,71.7408,71.8051,917537.54016738,0
+OSK.US,D,20180323,000000,72.1604,73.2149,70.8543,70.8829,1026030.2676368,0
+OSK.US,D,20180326,000000,72.0569,73.6622,71.0044,73.3926,1027587.0658043,0
+OSK.US,D,20180327,000000,73.7273,74.2299,71.4991,71.8713,559665.39614934,0
+OSK.US,D,20180328,000000,71.6669,72.1507,70.8365,71.1169,587743.4716227,0
+OSK.US,D,20180329,000000,71.5188,72.5713,71.5188,72.0756,509767.83718522,0
+OSK.US,D,20180402,000000,71.8336,72.0943,69.0921,69.9124,467638.0629621,0
+OSK.US,D,20180403,000000,70.1938,71.8139,69.9016,71.5365,680907.25734343,0
+OSK.US,D,20180404,000000,70.1376,72.6551,70.0052,72.4972,640968.34482259,0
+OSK.US,D,20180405,000000,72.5988,74.1489,72.5988,73.7372,1084731.7886519,0
+OSK.US,D,20180406,000000,73.1675,73.5309,69.8582,70.9106,349732.63193319,0
+OSK.US,D,20180409,000000,71.3489,72.0756,70.4189,70.5088,437216.18074853,0
+OSK.US,D,20180410,000000,71.7508,72.8881,71.4417,72.2552,336003.02935605,0
+OSK.US,D,20180411,000000,71.5455,72.2829,71.033,71.3786,380621.45230893,0
+OSK.US,D,20180412,000000,71.8051,72.8013,71.5741,72.5988,486055.27901969,0
+OSK.US,D,20180413,000000,73.2524,73.2524,72.0469,72.4398,421945.98610056,0
+OSK.US,D,20180416,000000,73.2426,73.6958,72.5436,73.364,342537.12498313,0
+OSK.US,D,20180417,000000,74.1568,75.1895,73.8872,74.679,909261.28914135,0
+OSK.US,D,20180418,000000,75.2567,76.4137,74.6969,76.1433,548839.72353077,0
+OSK.US,D,20180419,000000,75.9576,76.2558,74.8656,75.6603,644740.31383752,0
+OSK.US,D,20180420,000000,75.92,76.3466,74.912,75.613,1067466.2183434,0
+OSK.US,D,20180423,000000,75.7049,75.9487,75.0996,75.3979,500256.88416423,0
+OSK.US,D,20180424,000000,76.0041,76.238,68.6438,69.5501,1183819.91561,0
+OSK.US,D,20180425,000000,69.2333,70.4091,68.2341,69.4089,1129121.3004883,0
+OSK.US,D,20180426,000000,72.2929,72.2929,67.387,67.8619,1510510.51663,0
+OSK.US,D,20180427,000000,67.9073,68.4769,66.292,67.4758,2328850.5386862,0
+OSK.US,D,20180430,000000,67.926,68.5875,67.3031,67.3119,600357.89216832,0
+OSK.US,D,20180501,000000,67.004,67.1046,65.135,66.2733,1235773.6230973,0
+OSK.US,D,20180502,000000,66.3404,67.2932,65.9752,66.0315,934332.12078943,0
+OSK.US,D,20180503,000000,65.7145,67.5035,64.7006,67.0858,702984.01261985,0
+OSK.US,D,20180504,000000,66.7038,67.93,66.1924,67.5144,418029.17509606,0
+OSK.US,D,20180507,000000,68.0287,68.9055,67.926,68.3921,702634.56865902,0
+OSK.US,D,20180508,000000,68.5056,69.251,67.8974,68.5421,593857.22161575,0
+OSK.US,D,20180509,000000,68.8304,69.0278,68.1857,68.3743,519791.30801543,0
+OSK.US,D,20180510,000000,68.3743,69.9954,68.3743,69.2707,627506.14284155,0
+OSK.US,D,20180511,000000,69.5896,70.0181,68.6705,68.8481,588616.57508426,0
+OSK.US,D,20180514,000000,69.1839,70.1603,69.1819,69.9697,452698.06753509,0
+OSK.US,D,20180515,000000,69.6519,70.5404,69.1196,70.1504,451592.00143297,0
+OSK.US,D,20180516,000000,70.2146,71.1318,70.2146,70.72,730293.31137938,0
+OSK.US,D,20180517,000000,70.7013,72.113,70.7013,71.5721,428366.63905051,0
+OSK.US,D,20180518,000000,71.5909,72.4034,71.5622,72.2465,576503.53065636,0
+OSK.US,D,20180521,000000,73.0697,74.6119,73.0697,74.2279,1035159.3645035,0
+OSK.US,D,20180522,000000,74.293,74.6031,72.6945,72.825,944494.35632293,0
+OSK.US,D,20180523,000000,72.4795,73.1615,71.7665,72.7599,582721.60739713,0
+OSK.US,D,20180524,000000,72.4132,73.3117,72.2001,72.6197,495929.85633615,0
+OSK.US,D,20180525,000000,72.2552,72.4705,71.0291,71.3756,1386935.9903873,0
+OSK.US,D,20180529,000000,70.8494,71.4497,69.7851,70.7013,763714.33436986,0
+OSK.US,D,20180530,000000,71.113,71.8326,71.0291,71.5168,656258.79709149,0
+OSK.US,D,20180531,000000,71.7123,71.7844,67.2764,68.08,993298.00375748,0
+OSK.US,D,20180601,000000,68.7643,69.2994,68.3891,69.0821,894603.88752613,0
+OSK.US,D,20180604,000000,69.486,70.0181,68.6388,69.174,498882.40458496,0
+OSK.US,D,20180605,000000,69.017,69.6973,68.8955,69.3251,528131.37054737,0
+OSK.US,D,20180606,000000,69.6617,71.0478,69.3339,70.7388,750340.25303981,0
+OSK.US,D,20180607,000000,70.8128,71.0389,69.8177,70.0082,506479.01242919,0
+OSK.US,D,20180608,000000,69.9421,70.8405,69.6973,70.7013,541872.11481603,0
+OSK.US,D,20180611,000000,70.5779,71.272,70.2491,70.6263,297573.30959359,0
+OSK.US,D,20180612,000000,70.6648,71.4546,70.2067,70.6914,343644.2039663,0
+OSK.US,D,20180613,000000,70.804,70.804,69.2134,69.399,731925.06274431,0
+OSK.US,D,20180614,000000,69.2806,69.3892,67.7721,67.93,620767.44524319,0
+OSK.US,D,20180615,000000,67.1916,68.0445,65.9841,67.3702,1208199.9623849,0
+OSK.US,D,20180618,000000,66.9299,67.613,66.687,67.1165,624750.09351566,0
+OSK.US,D,20180619,000000,66.1628,66.3109,64.8606,65.5645,836341.95688499,0
+OSK.US,D,20180620,000000,65.8734,65.8734,64.5713,65.6751,881174.09773857,0
+OSK.US,D,20180621,000000,65.4628,65.827,64.0668,64.4311,1202672.6705173,0
+OSK.US,D,20180622,000000,65.3453,65.7125,64.5713,65.5082,924486.91702329,0
+OSK.US,D,20180625,000000,65.2663,65.5645,64.357,65.0205,1049637.4861736,0
+OSK.US,D,20180626,000000,65.3088,65.8477,64.6947,65.1123,671688.01406367,0
+OSK.US,D,20180627,000000,65.3837,66.7788,64.9573,64.9573,683310.82406535,0
+OSK.US,D,20180628,000000,64.7045,65.0472,63.5228,64.5989,853446.47910708,0
+OSK.US,D,20180629,000000,65.1804,66.6031,64.7045,65.8083,644891.23311336,0
+OSK.US,D,20180702,000000,65.1508,66.3582,64.8694,66.1528,528548.67753828,0
+OSK.US,D,20180703,000000,66.687,67.3899,65.9445,66.1262,415087.76853877,0
+OSK.US,D,20180705,000000,66.6574,67.4255,65.9445,67.237,1029782.9919117,0
+OSK.US,D,20180706,000000,66.9209,66.9871,66.2141,66.3868,474202.54502057,0
+OSK.US,D,20180709,000000,66.8164,68.9459,66.8164,68.7445,655431.27327699,0
+OSK.US,D,20180710,000000,68.7445,68.8185,67.3051,67.7721,657854.08473878,0
+OSK.US,D,20180711,000000,66.687,67.1076,65.5823,65.6563,948087.04539274,0
+OSK.US,D,20180712,000000,66.3968,67.0315,65.5901,66.9596,475974.07396985,0
+OSK.US,D,20180713,000000,67.2862,69.0821,67.0494,68.8768,721624.06250753,0
+OSK.US,D,20180716,000000,68.5668,69.0357,67.471,67.848,552953.03345817,0
+OSK.US,D,20180717,000000,67.5282,68.3812,67.5282,68.2874,523597.71498593,0
+OSK.US,D,20180718,000000,68.0732,69.2233,67.8924,68.9883,540415.59187203,0
+OSK.US,D,20180719,000000,68.8097,69.6143,68.3526,69.4089,766293.12951271,0
+OSK.US,D,20180720,000000,69.0911,69.6617,68.8581,69.2333,712191.10132707,0
+OSK.US,D,20180723,000000,69.0457,69.0457,68.0899,68.3062,445834.78556808,0
+OSK.US,D,20180724,000000,68.8481,69.4948,68.2637,68.7356,1310321.6680754,0
+OSK.US,D,20180725,000000,68.2104,69.0722,67.5775,69.0071,569245.22508145,0
+OSK.US,D,20180726,000000,69.2707,71.0093,69.1839,70.336,538070.77225077,0
+OSK.US,D,20180727,000000,70.5601,71.0143,69.7268,70.4328,765006.77058442,0
+OSK.US,D,20180730,000000,70.8978,71.1969,68.3062,68.7909,1132349.3523816,0
+OSK.US,D,20180731,000000,71.0755,71.1466,68.08,70.4229,2578867.0574128,0
+OSK.US,D,20180801,000000,71.6451,71.6451,66.2833,67.0691,1891872.3849836,0
+OSK.US,D,20180802,000000,66.6328,68.3338,66.1528,67.7809,1432895.4678449,0
+OSK.US,D,20180803,000000,68.006,68.1818,66.8835,67.8086,524811.14647891,0
+OSK.US,D,20180806,000000,68.0258,69.5985,67.7532,69.1108,737447.29020656,0
+OSK.US,D,20180807,000000,69.5412,70.8316,69.2994,70.1217,1136420.1213051,0
+OSK.US,D,20180808,000000,70.0467,70.0467,68.0346,68.5569,861467.48410956,0
+OSK.US,D,20180809,000000,68.547,68.547,67.2862,67.4067,437761.11075123,0
+OSK.US,D,20180810,000000,66.9683,67.1076,65.7422,65.8734,598674.48387004,0
+OSK.US,D,20180813,000000,65.8557,66.3306,65.2001,65.4914,592411.84036325,0
+OSK.US,D,20180814,000000,65.8173,66.1262,65.4134,65.4628,465126.11796828,0
+OSK.US,D,20180815,000000,64.9829,65.0284,62.6983,63.7795,732673.58183724,0
+OSK.US,D,20180816,000000,64.3264,65.6177,64.3165,65.0096,933596.7691501,0
+OSK.US,D,20180817,000000,64.9928,66.54,64.9504,66.3336,750887.2088046,0
+OSK.US,D,20180820,000000,66.5211,66.9349,65.9949,66.0423,567625.62828906,0
+OSK.US,D,20180821,000000,66.0897,67.002,65.8567,66.6613,802517.80723824,0
+OSK.US,D,20180822,000000,66.54,66.54,64.9928,65.1991,972400.2420185,0
+OSK.US,D,20180823,000000,65.0936,65.4628,64.5594,64.9168,671998.96854475,0
+OSK.US,D,20180824,000000,65.2565,65.7332,64.5021,65.6277,457383.65525342,0
+OSK.US,D,20180827,000000,66.0522,67.3119,66.0522,66.9072,468556.74607074,0
+OSK.US,D,20180828,000000,67.0552,67.3386,66.4293,66.9644,608966.36817742,0
+OSK.US,D,20180829,000000,66.993,67.621,66.6525,67.2635,575685.12277127,0
+OSK.US,D,20180830,000000,67.1609,67.2537,65.6474,65.7796,452480.29811023,0
+OSK.US,D,20180831,000000,65.4628,66.1658,65.3256,65.9762,370422.75305777,0
+OSK.US,D,20180904,000000,65.9288,66.0473,65.1893,65.4815,549958.95708648,0
+OSK.US,D,20180905,000000,65.2742,66.5873,64.8783,66.2763,436007.81366077,0
+OSK.US,D,20180906,000000,66.3998,66.5113,65.4726,66.0236,641564.93175863,0
+OSK.US,D,20180907,000000,65.8093,65.9565,65.3078,65.6277,592392.59562337,0
+OSK.US,D,20180910,000000,66.0423,66.38,65.6948,65.8656,586078.29518324,0
+OSK.US,D,20180911,000000,65.6089,66.5013,64.7934,66.1084,409772.1688099,0
+OSK.US,D,20180912,000000,66.0996,67.152,65.5002,66.8785,513236.95476743,0
+OSK.US,D,20180913,000000,67.4136,67.9201,66.9733,67.3772,519366.91085721,0
+OSK.US,D,20180914,000000,67.3672,68.7198,67.1125,68.5036,717647.49152132,0
+OSK.US,D,20180917,000000,68.7376,69.9381,68.6527,69.3833,612608.68841848,0
+OSK.US,D,20180918,000000,69.713,70.4308,69.02,70.1938,403705.01134496,0
+OSK.US,D,20180919,000000,70.4407,71.4793,70.3627,70.8978,537599.78256443,0
+OSK.US,D,20180920,000000,71.5741,72.2779,70.9165,71.7152,588131.40506328,0
+OSK.US,D,20180921,000000,72.3253,72.352,71.1613,71.3677,1085824.6873003,0
+OSK.US,D,20180924,000000,71.0192,71.0192,68.9913,69.3024,683376.66133335,0
+OSK.US,D,20180925,000000,69.4908,69.4908,67.387,67.8273,1136145.6305416,0
+OSK.US,D,20180926,000000,67.6575,67.7315,66.1371,66.7561,1105787.559834,0
+OSK.US,D,20180927,000000,66.8785,67.4314,66.5941,66.9832,479368.23835466,0
+OSK.US,D,20180928,000000,66.8035,67.2438,66.5774,66.8982,379364.46693097,0
+OSK.US,D,20181001,000000,67.4413,67.5361,66.5774,66.765,435432.4972267,0
+OSK.US,D,20181002,000000,66.4649,67.5656,66.4579,66.8489,554093.53751585,0
+OSK.US,D,20181003,000000,67.1974,68.5036,66.4579,68.0248,731621.19843055,0
+OSK.US,D,20181004,000000,67.9014,68.7465,67.3386,67.7058,419420.87365313,0
+OSK.US,D,20181005,000000,67.696,67.696,64.8733,65.6573,485095.06778817,0
+OSK.US,D,20181008,000000,65.2999,65.7699,64.6147,65.6375,538601.52191882,0
+OSK.US,D,20181009,000000,65.3256,65.3256,63.4774,63.5829,718169.12525996,0
+OSK.US,D,20181010,000000,63.2908,63.5228,60.5866,60.6814,765644.88564334,0
+OSK.US,D,20181011,000000,60.325,61.2185,59.4699,59.4976,1014793.3653135,0
+OSK.US,D,20181012,000000,57.7787,60.3812,57.1587,57.7787,1298298.7700607,0
+OSK.US,D,20181015,000000,57.752,59.0642,57.752,58.2388,938655.09709333,0
+OSK.US,D,20181016,000000,58.7651,58.9437,57.6297,58.7838,1102497.7221968,0
+OSK.US,D,20181017,000000,58.3602,58.5301,57.3848,58.0236,525910.12241372,0
+OSK.US,D,20181018,000000,57.2436,57.2436,55.2523,55.6857,794365.1276998,0
+OSK.US,D,20181019,000000,55.6857,55.8822,54.6895,54.9887,745819.76493195,0
+OSK.US,D,20181022,000000,55.3372,55.4942,54.4842,54.6145,680408.91986885,0
+OSK.US,D,20181023,000000,53.7683,53.7683,51.6023,52.9341,1011003.1644398,0
+OSK.US,D,20181024,000000,52.9915,53.2235,49.9319,49.9575,901858.14157686,0
+OSK.US,D,20181025,000000,50.931,51.1028,49.9663,50.2033,1227650.3171093,0
+OSK.US,D,20181026,000000,49.6662,50.0582,48.2851,49.6288,1165370.287359,0
+OSK.US,D,20181029,000000,50.6121,51.7405,49.2239,49.843,1384919.3442249,0
+OSK.US,D,20181030,000000,49.8825,50.9053,49.3187,50.8135,1047940.9104217,0
+OSK.US,D,20181031,000000,51.7129,53.326,51.6299,52.7178,1381801.6963656,0
+OSK.US,D,20181101,000000,56.8122,64.353,56.8122,64.0045,2464490.5039478,0
+OSK.US,D,20181102,000000,64.7648,64.7934,59.5756,60.783,1952450.7745766,0
+OSK.US,D,20181105,000000,61.4327,62.6262,59.4976,60.7929,1638314.8341205,0
+OSK.US,D,20181106,000000,60.7169,63.4053,60.635,62.8505,1074318.3586189,0
+OSK.US,D,20181107,000000,63.7331,65.2565,62.957,64.673,1311584.7307397,0
+OSK.US,D,20181108,000000,64.1734,65.0738,63.0193,63.2049,1402392.5551477,0
+OSK.US,D,20181109,000000,62.7557,62.7557,60.4266,61.5284,1242390.7749701,0
+OSK.US,D,20181112,000000,61.8267,62.0043,59.5519,59.6467,1054003.0034813,0
+OSK.US,D,20181113,000000,59.9577,62.4822,59.9577,60.3052,1035453.1000068,0
+OSK.US,D,20181114,000000,61.2273,62.9719,60.9894,62.2383,1554746.0705476,0
+OSK.US,D,20181115,000000,61.5196,63.6018,60.9983,63.5168,1036670.5830239,0
+OSK.US,D,20181116,000000,63.3185,63.9276,62.488,63.0174,871517.28984697,0
+OSK.US,D,20181119,000000,62.7043,63.2237,62.028,62.3104,1236049.1267418,0
+OSK.US,D,20181120,000000,61.5463,62.6135,60.1591,61.5551,1239352.1318324,0
+OSK.US,D,20181121,000000,61.8858,63.9364,61.8858,63.2711,528883.94116448,0
+OSK.US,D,20181123,000000,62.5444,64.5812,62.5444,63.6767,323159.69769405,0
+OSK.US,D,20181126,000000,64.4775,65.8913,64.4775,64.9514,1433434.3205613,0
+OSK.US,D,20181127,000000,64.4498,64.8931,63.3282,63.7617,1063460.2738069,0
+OSK.US,D,20181128,000000,64.6591,66.8064,62.7043,66.7136,919919.83638733,0
+OSK.US,D,20181129,000000,66.4017,66.8726,65.1567,65.598,1060872.3627346,0
+OSK.US,D,20181130,000000,64.8349,67.3732,64.8349,67.2497,1040108.3012937,0
+OSK.US,D,20181203,000000,68.8531,69.4277,66.9783,67.464,912626.07997582,0
+OSK.US,D,20181204,000000,64.2612,67.4196,64.1843,64.2612,969073.94066377,0
+OSK.US,D,20181206,000000,62.3401,64.4874,61.9708,64.1941,1055986.2245692,0
+OSK.US,D,20181207,000000,64.2612,65.3532,62.4496,62.8198,1002463.5643418,0
+OSK.US,D,20181210,000000,61.1316,61.5106,58.9674,60.1018,1917865.9512645,0
+OSK.US,D,20181211,000000,61.1799,62.0844,58.9812,59.857,1059873.6620234,0
+OSK.US,D,20181212,000000,61.0733,62.6499,60.7426,60.869,658188.33548392,0
+OSK.US,D,20181213,000000,61.3191,62.023,59.9429,60.1413,759906.91451832,0
+OSK.US,D,20181214,000000,59.2824,61.0634,59.2824,60.3605,1212441.908205,0
+OSK.US,D,20181217,000000,60.6419,61.3458,59.4719,60.011,1306008.820582,0
+OSK.US,D,20181218,000000,60.6517,61.9234,60.2292,60.945,940288.87422036,0
+OSK.US,D,20181219,000000,61.1701,62.2246,58.3218,58.5291,750565.11263199,0
+OSK.US,D,20181220,000000,58.3771,59.0001,56.4587,57.143,1176417.7809266,0
+OSK.US,D,20181221,000000,57.0392,58.219,55.6166,55.739,2093699.0621894,0
+OSK.US,D,20181224,000000,55.1743,55.5199,53.6638,53.7032,433982.05156898,0
+OSK.US,D,20181226,000000,54.0133,56.8221,53.2402,56.7658,522163.47542494,0
+OSK.US,D,20181227,000000,55.663,57.1706,54.2779,57.1617,907434.05173454,0
+OSK.US,D,20181228,000000,57.3799,58.0305,55.9276,56.8419,717809.55248867,0
+OSK.US,D,20181231,000000,57.1804,57.842,56.9454,57.8024,604756.83455066,0
+OSK.US,D,20190102,000000,56.6917,58.1993,56.1142,58.0503,546887.90175532,0
+OSK.US,D,20190103,000000,57.5102,57.6701,55.663,56.3155,578521.18969979,0
+OSK.US,D,20190104,000000,57.7185,59.4304,57.0028,59.1797,967648.81703218,0
+OSK.US,D,20190107,000000,59.1896,60.7623,58.6229,59.6121,650561.3412083,0
+OSK.US,D,20190108,000000,60.6132,62.1969,60.1986,61.9055,897821.81060895,0
+OSK.US,D,20190109,000000,62.2246,63.185,61.9055,62.4131,539829.13374646,0
+OSK.US,D,20190110,000000,63.0271,64.4874,62.5364,64.4676,796379.74810009,0
+OSK.US,D,20190111,000000,64.1941,64.826,63.0371,64.4874,582255.68211602,0
+OSK.US,D,20190114,000000,63.5554,64.281,62.9403,63.7251,1018894.5206684,0
+OSK.US,D,20190115,000000,63.5919,64.0252,62.5077,63.7903,388451.02279373,0
+OSK.US,D,20190116,000000,63.6482,64.7312,63.6116,64.6196,357253.273699,0
+OSK.US,D,20190117,000000,63.9878,67.3218,63.9324,66.5607,1112257.8439552,0
+OSK.US,D,20190118,000000,67.147,69.0881,66.6455,68.5885,938456.57240834,0
+OSK.US,D,20190122,000000,67.4473,67.5983,65.4509,65.5536,934207.53642078,0
+OSK.US,D,20190123,000000,66.1194,66.4362,63.5554,64.1941,906515.36862591,0
+OSK.US,D,20190124,000000,64.4874,65.5486,63.9324,64.9889,964246.549599,0
+OSK.US,D,20190125,000000,66.148,66.7136,65.3917,66.1755,868864.55438775,0
+OSK.US,D,20190128,000000,65.0145,66.3157,64.1764,66.2319,1185619.8052286,0
+OSK.US,D,20190129,000000,66.7512,67.0789,66.1381,66.9022,875369.27646451,0
+OSK.US,D,20190130,000000,72.435,72.5761,67.4284,68.6181,2282222.5597383,0
+OSK.US,D,20190131,000000,69.3695,71.4457,68.6033,70.7586,1559368.859641,0
+OSK.US,D,20190201,000000,70.3913,71.5128,69.8986,70.5305,996532.13293703,0
+OSK.US,D,20190204,000000,70.6065,70.88,69.87,70.88,1201635.4803263,0
+OSK.US,D,20190205,000000,70.7586,71.6333,70.2501,71.4832,743307.81993813,0
+OSK.US,D,20190206,000000,71.1821,72.5406,71.0735,72.4548,713990.99094563,0
+OSK.US,D,20190207,000000,72.1437,72.2395,70.4486,72.0756,855227.12398577,0
+OSK.US,D,20190208,000000,71.3885,72.3867,71.0962,71.3035,700641.21876068,0
+OSK.US,D,20190211,000000,71.6432,72.0569,71.192,71.7389,806420.43790808,0
+OSK.US,D,20190212,000000,72.596,74.7847,72.3747,73.8972,645911.20432658,0
+OSK.US,D,20190213,000000,74.1983,75.1421,73.9515,74.3305,512492.48719869,0
+OSK.US,D,20190214,000000,73.8685,74.6139,73.3848,73.5546,690110.29452648,0
+OSK.US,D,20190215,000000,74.1242,74.9643,73.7914,74.5103,650548.17375471,0
+OSK.US,D,20190219,000000,74.4629,75.5695,74.1202,75.1529,676995.51074417,0
+OSK.US,D,20190220,000000,75.4383,76.3249,75.0315,76.1273,584535.67735035,0
+OSK.US,D,20190221,000000,76.0712,76.5904,74.6524,75.0503,589074.39731702,0
+OSK.US,D,20190222,000000,75.1895,77.007,74.8874,76.9034,866711.16928417,0
+OSK.US,D,20190225,000000,77.556,78.0309,74.9743,75.1352,1530940.3273258,0
+OSK.US,D,20190226,000000,74.3305,75.2378,73.1852,74.453,1166310.2409696,0
+OSK.US,D,20190227,000000,74.4342,74.757,73.6493,74.1341,615280.66861755,0
+OSK.US,D,20190228,000000,73.9228,73.9653,73.1093,73.6118,544842.89492366,0
+OSK.US,D,20190301,000000,74.2811,75.2467,73.9603,75.0227,821469.82448806,0
+OSK.US,D,20190304,000000,75.2764,76.1757,74.68,75.5221,743884.14925325,0
+OSK.US,D,20190305,000000,75.1727,76.0325,75.0868,75.1727,855051.89556483,0
+OSK.US,D,20190306,000000,75.0868,75.2814,73.0363,73.7056,1001097.1878109,0
+OSK.US,D,20190307,000000,73.4786,73.7629,72.1447,73.6305,607084.43519414,0
+OSK.US,D,20190308,000000,72.8634,73.4883,72.5051,73.4499,338635.50719433,0
+OSK.US,D,20190311,000000,74.2634,74.3108,72.58,74.2634,409763.05288048,0
+OSK.US,D,20190312,000000,74.3701,74.6238,72.8347,73.2623,731206.93008278,0
+OSK.US,D,20190313,000000,73.3561,73.7056,72.0589,72.3343,872612.21425758,0
+OSK.US,D,20190314,000000,72.1063,72.2779,70.4357,71.7301,884449.755041,0
+OSK.US,D,20190315,000000,71.9009,72.6274,71.0765,71.191,1134200.8989336,0
+OSK.US,D,20190318,000000,71.3875,72.2405,71.2275,72.1941,554326.5001564,0
+OSK.US,D,20190319,000000,72.8347,73.1281,71.1713,71.416,392727.40656951,0
+OSK.US,D,20190320,000000,71.0478,71.0478,69.5936,69.9974,548096.26884307,0
+OSK.US,D,20190321,000000,69.5936,71.5968,69.5936,71.3125,572827.7853408,0
+OSK.US,D,20190322,000000,70.6796,70.7832,68.1156,68.4749,492490.11230428,0
+OSK.US,D,20190325,000000,68.5875,70.2945,68.3338,69.6015,512691.01188369,0
+OSK.US,D,20190326,000000,70.1691,71.0567,69.251,70.0171,543369.15300187,0
+OSK.US,D,20190327,000000,70.027,70.4357,68.9103,69.2124,809705.21113994,0
+OSK.US,D,20190328,000000,69.4199,70.1741,68.6537,69.7712,1034436.1674367,0
+OSK.US,D,20190329,000000,70.4979,71.2473,70.3281,71.0765,487382.1531898,0
+OSK.US,D,20190401,000000,71.6333,73.055,71.6333,72.9198,519010.37672906,0
+OSK.US,D,20190402,000000,72.9879,73.055,72.362,72.7983,307786.18917939,0
+OSK.US,D,20190403,000000,73.4045,74.9555,73.1755,74.3701,1020179.8667157,0
+OSK.US,D,20190404,000000,74.2447,75.2378,73.7629,74.757,521468.63902745,0
+OSK.US,D,20190405,000000,74.7768,75.455,74.5951,75.0503,439902.34128226,0
+OSK.US,D,20190408,000000,74.6051,75.3544,74.1893,75.1993,474379.79920361,0
+OSK.US,D,20190409,000000,74.6524,74.7087,73.5644,73.7243,441974.69590216,0
+OSK.US,D,20190410,000000,74.0373,74.5201,73.753,74.1154,531685.57013743,0
+OSK.US,D,20190411,000000,74.1154,75.3258,74.1154,75.2664,379319.90016495,0
+OSK.US,D,20190412,000000,75.7671,76.1857,75.0404,75.8639,508374.11286607,0
+OSK.US,D,20190415,000000,76.0325,76.2044,75.0404,75.7304,407661.32471025,0
+OSK.US,D,20190416,000000,75.9664,77.4049,75.7768,77.3101,359799.65664839,0
+OSK.US,D,20190417,000000,77.3862,77.3862,76.4888,77.007,566280.52226011,0
+OSK.US,D,20190418,000000,77.3951,78.0487,77.0733,77.6142,500382.48141393,0
+OSK.US,D,20190422,000000,77.1404,77.7466,76.8867,77.32,374376.02777992,0
+OSK.US,D,20190423,000000,77.2163,77.5096,76.4749,76.8867,532708.57999379,0
+OSK.US,D,20190424,000000,76.8186,77.0643,76.1373,76.3536,300587.64358618,0
+OSK.US,D,20190425,000000,75.9003,75.9003,73.8685,74.2733,402812.66314354,0
+OSK.US,D,20190426,000000,74.4914,75.7868,74.0758,75.7117,342493.57109816,0
+OSK.US,D,20190429,000000,75.9387,76.5638,75.4738,76.1945,541547.99288134,0
+OSK.US,D,20190430,000000,76.4502,78.2994,74.445,78.1326,1102675.989261,0
+OSK.US,D,20190501,000000,77.7643,80.2809,76.2241,76.4117,1278513.1517101,0
+OSK.US,D,20190502,000000,76.1373,76.2468,74.53,74.8222,778294.75702556,0
+OSK.US,D,20190503,000000,75.4096,77.0733,75.3632,76.7622,779907.26365064,0
+OSK.US,D,20190506,000000,74.5951,76.9231,74.4165,76.6674,682939.09672151,0
+OSK.US,D,20190507,000000,75.6831,75.7671,73.0649,73.9326,1101215.4147928,0
+OSK.US,D,20190508,000000,73.9326,74.6988,73.4499,74.1242,912242.19805942,0
+OSK.US,D,20190509,000000,73.282,75.3455,72.9019,75.0029,634334.98685301,0
+OSK.US,D,20190510,000000,74.6336,74.9072,71.8317,73.8211,1001423.3355077,0
+OSK.US,D,20190513,000000,71.9937,72.0302,70.4782,71.191,526020.52644772,0
+OSK.US,D,20190514,000000,71.3125,72.8831,70.9244,72.4094,494735.66958304,0
+OSK.US,D,20190515,000000,72.1734,73.3591,71.6402,72.6955,491663.60137083,0
+OSK.US,D,20190516,000000,72.9986,73.9465,72.6858,72.8951,553933.50231059,0
+OSK.US,D,20190517,000000,71.8012,72.5713,70.9965,71.1762,440871.66844318,0
+OSK.US,D,20190520,000000,70.6638,71.8298,70.6638,71.3923,409045.93309999,0
+OSK.US,D,20190521,000000,72.1634,73.2356,72.1537,72.9701,346717.28505956,0
+OSK.US,D,20190522,000000,72.6858,73.1122,72.2682,72.6955,621230.33188117,0
+OSK.US,D,20190523,000000,71.4605,72.4231,70.9925,71.3923,813662.53738626,0
+OSK.US,D,20190524,000000,72.3343,72.5149,71.6698,71.8099,467133.64820124,0
+OSK.US,D,20190528,000000,71.9274,72.3797,71.5652,71.6126,427745.74296938,0
+OSK.US,D,20190529,000000,71.3085,71.879,70.9481,71.3085,372258.09351294,0
+OSK.US,D,20190530,000000,71.2888,72.9078,71.0478,71.3282,487356.83116367,0
+OSK.US,D,20190531,000000,67.8905,69.1859,67.3603,67.5893,1011850.9458752,0
+OSK.US,D,20190603,000000,67.5301,68.8886,67.3989,68.3377,1076159.7763603,0
+OSK.US,D,20190604,000000,69.6557,71.196,69.6557,71.0429,1097245.9339739,0
+OSK.US,D,20190605,000000,71.4121,72.6284,70.5858,72.4378,797070.5329734,0
+OSK.US,D,20190606,000000,72.5524,73.1398,71.9798,72.591,541116.50555579,0
+OSK.US,D,20190607,000000,73.2653,73.6819,72.6107,73.3501,346249.33401635,0
+OSK.US,D,20190610,000000,73.8537,75.4156,73.6257,75.0967,440403.71739998,0
+OSK.US,D,20190611,000000,75.7513,76.0939,73.7283,74.2319,439756.48641164,0
+OSK.US,D,20190612,000000,74.3858,75.0789,73.6819,74.8311,360589.70386419,0
+OSK.US,D,20190613,000000,75.0967,76.161,74.7176,76.1036,397438.31631398,0
+OSK.US,D,20190614,000000,76.0178,76.0178,74.6505,75.6486,334136.28958845,0
+OSK.US,D,20190617,000000,75.6673,75.9606,75.1727,75.4106,402055.0281212,0
+OSK.US,D,20190618,000000,75.9507,78.1434,75.685,76.7959,920378.67150113,0
+OSK.US,D,20190619,000000,76.8441,76.9004,75.3168,75.9417,583941.11617639,0
+OSK.US,D,20190620,000000,76.8156,78.4584,76.1984,78.2125,647193.51173069,0
+OSK.US,D,20190621,000000,77.8117,78.9698,76.9863,78.0684,738994.97244468,0
+OSK.US,D,20190624,000000,78.4011,78.9599,77.7643,78.5996,610763.21915285,0
+OSK.US,D,20190625,000000,78.7062,78.9698,77.4523,77.946,594665.50069037,0
+OSK.US,D,20190626,000000,78.1829,78.2866,77.1966,77.4701,439561.00036979,0
+OSK.US,D,20190627,000000,78.0131,78.5334,77.56,78.3527,577796.97975197,0
+OSK.US,D,20190628,000000,78.6272,79.4269,78.4011,79.264,895413.17948182,0
+OSK.US,D,20190701,000000,80.4606,81.1734,78.8651,79.2837,692263.67963005,0
+OSK.US,D,20190702,000000,78.9501,79.2739,78.2491,78.8099,559843.66321342,0
+OSK.US,D,20190703,000000,79.264,79.3588,78.5907,79.2058,265595.64209352,0
+OSK.US,D,20190705,000000,78.4959,79.0764,77.4039,79.0764,431069.00568097,0
+OSK.US,D,20190708,000000,78.6864,79.883,78.6864,79.0666,407016.11948401,0
+OSK.US,D,20190709,000000,78.3527,79.264,77.2983,79.1781,488613.81654162,0
+OSK.US,D,20190710,000000,79.9393,80.5089,78.6765,78.7062,522688.14780671,0
+OSK.US,D,20190711,000000,78.7516,79.579,78.0309,79.5109,571752.10567004,0
+OSK.US,D,20190712,000000,79.3331,81.8862,79.3331,81.7332,476333.64674114,0
+OSK.US,D,20190715,000000,81.8565,82.0758,80.119,80.896,549669.27310736,0
+OSK.US,D,20190716,000000,80.4606,81.8764,80.3579,81.4212,579302.12098619,0
+OSK.US,D,20190717,000000,81.0115,81.0115,78.5433,78.562,646536.15193191,0
+OSK.US,D,20190718,000000,77.5649,77.9953,75.3465,76.854,1360460.2927284,0
+OSK.US,D,20190719,000000,77.4997,78.4761,77.1966,77.7367,539309.52576991,0
+OSK.US,D,20190722,000000,77.9934,78.486,77.6883,77.9934,426405.70134565,0
+OSK.US,D,20190723,000000,78.7151,79.4171,78.258,79.3608,412258.79177758,0
+OSK.US,D,20190724,000000,78.8947,80.4705,78.8651,80.271,474595.54286638,0
+OSK.US,D,20190725,000000,80.6768,80.8427,79.7675,80.119,413820.65435036,0
+OSK.US,D,20190726,000000,80.119,80.9345,79.8139,80.3934,501779.24437622,0
+OSK.US,D,20190729,000000,80.271,82.0648,79.9867,81.5723,577413.09783558,0
+OSK.US,D,20190730,000000,79.9492,80.2296,78.2777,79.5109,2048621.8041227,0
+OSK.US,D,20190731,000000,79.5109,80.9631,79.0961,79.342,987953.03047827,0
+OSK.US,D,20190801,000000,80.7459,80.7656,71.7814,72.2494,1428003.2523932,0
+OSK.US,D,20190802,000000,71.2048,72.6955,70.028,72.4281,914819.98032123,0
+OSK.US,D,20190805,000000,70.6342,71.5652,70.0181,71.2147,856908.50652196,0
+OSK.US,D,20190806,000000,71.5,71.9917,70.3113,71.6126,575188.81105879,0
+OSK.US,D,20190807,000000,70.566,71.3371,69.8295,71.1278,601511.56367961,0
+OSK.US,D,20190808,000000,71.5938,72.2731,71.1376,71.7912,586656.65026045,0
+OSK.US,D,20190809,000000,71.2531,71.3923,69.95,70.3597,501011.48054342,0
+OSK.US,D,20190812,000000,69.9401,69.9401,67.3889,67.5202,535819.13768574,0
+OSK.US,D,20190813,000000,67.2645,70.3113,66.9427,68.8117,512956.38671771,0
+OSK.US,D,20190814,000000,67.3603,67.3603,64.823,65.3246,856605.65508924,0
+OSK.US,D,20190815,000000,65.3542,65.7738,64.3876,64.6937,411559.90385591,0
+OSK.US,D,20190816,000000,65.2367,66.8933,64.9118,66.1972,488786.00631943,0
+OSK.US,D,20190819,000000,67.3139,67.3326,66.76,67.0928,452984.71287108,0
+OSK.US,D,20190820,000000,66.9417,66.9417,65.4746,65.6534,554102.65344526,0
+OSK.US,D,20190821,000000,66.6366,66.6366,65.7786,66.0068,551161.24688797,0
+OSK.US,D,20190822,000000,66.5221,67.3465,65.9198,66.7029,379955.98946178,0
+OSK.US,D,20190823,000000,66.0353,66.2683,64.0726,64.4153,424441.72499765,0
+OSK.US,D,20190826,000000,65.0718,65.4164,63.6235,64.0628,583081.18016844,0
+OSK.US,D,20190827,000000,64.6838,64.7114,63.5001,63.5188,394950.68046526,0
+OSK.US,D,20190828,000000,63.4152,65.3276,62.9473,64.8151,565455.0242077,0
+OSK.US,D,20190829,000000,65.7501,66.7986,65.4668,66.5023,388403.41738457,0
+OSK.US,D,20190830,000000,67.0829,67.6082,66.5685,66.9813,344700.63889717,0
+OSK.US,D,20190903,000000,66.0927,66.0927,63.8812,64.665,608088.20031063,0
+OSK.US,D,20190904,000000,65.7303,66.1885,65.4558,65.827,580107.36141768,0
+OSK.US,D,20190905,000000,66.7512,68.5135,66.7512,68.3239,550172.67498717,0
+OSK.US,D,20190906,000000,68.4661,68.8768,68.0672,68.2854,500174.84079952,0
+OSK.US,D,20190909,000000,68.6191,71.5267,68.4759,71.2591,769127.17067914,0
+OSK.US,D,20190910,000000,71.2502,72.7262,70.8198,72.4211,509602.73757474,0
+OSK.US,D,20190911,000000,73.6612,73.7175,71.5455,73.6701,599455.41515642,0
+OSK.US,D,20190912,000000,73.5357,73.5357,71.5542,72.2899,594384.93264066,0
+OSK.US,D,20190913,000000,73.1074,74.1756,72.5366,73.6612,483164.51651469,0
+OSK.US,D,20190916,000000,73.2229,73.4993,72.6225,73.4045,610550.51413321,0
+OSK.US,D,20190917,000000,72.8507,73.1398,71.7645,72.4892,562794.18570012,0
+OSK.US,D,20190918,000000,72.0489,72.6501,71.5455,72.594,476205.01084832,0
+OSK.US,D,20190919,000000,72.5653,72.9662,71.4881,71.7458,736357.43020116,0
+OSK.US,D,20190920,000000,71.7558,72.9068,71.2966,71.6777,1169729.7273805,0
+OSK.US,D,20190923,000000,71.0399,72.4795,70.8573,71.9177,375729.23685724,0
+OSK.US,D,20190924,000000,72.2218,72.364,70.2017,70.5048,599052.28850016,0
+OSK.US,D,20190925,000000,70.413,71.3914,70.2106,71.1159,689858.08714604,0
+OSK.US,D,20190926,000000,71.0785,71.4497,70.5621,71.1249,452069.06840559,0
+OSK.US,D,20190927,000000,71.6964,72.1063,70.9491,71.4881,321315.24130946,0
+OSK.US,D,20190930,000000,71.5455,72.4113,71.0962,72.2512,377479.49530455,0
+OSK.US,D,20191001,000000,72.8792,73.2515,69.3141,69.399,504287.13784587,0
+OSK.US,D,20191002,000000,68.5895,70.0003,68.0761,69.6666,580911.58896811,0
+OSK.US,D,20191003,000000,68.8373,68.9242,65.9387,68.6191,682669.6703633,0
+OSK.US,D,20191004,000000,68.789,69.2777,67.9902,69.1048,471409.01909599,0
+OSK.US,D,20191007,000000,68.7613,69.1138,67.8836,67.9122,491565.35190937,0
+OSK.US,D,20191008,000000,66.9219,67.6082,66.0927,66.4639,492815.24712001,0
+OSK.US,D,20191009,000000,67.3051,67.847,66.5033,67.4728,298867.77157025,0
+OSK.US,D,20191010,000000,67.4541,68.6566,67.3515,67.9804,930087.13632607,0
+OSK.US,D,20191011,000000,69.3141,71.5365,69.0575,70.8109,634968.03750669,0
+OSK.US,D,20191014,000000,70.1159,70.7359,69.4474,70.3538,652143.46140201,0
+OSK.US,D,20191015,000000,70.2748,71.6964,69.6666,71.2404,618809.54618146,0
+OSK.US,D,20191016,000000,71.0962,71.8199,70.106,70.2551,550494.77115977,0
+OSK.US,D,20191017,000000,70.6589,73.3176,70.3883,73.0707,768810.13891176,0
+OSK.US,D,20191018,000000,72.5743,73.8428,71.9748,73.5269,502808.33151886,0
+OSK.US,D,20191021,000000,74.4046,74.6899,73.1645,73.1833,588090.88982144,0
+OSK.US,D,20191022,000000,73.3848,75.0058,72.4892,74.8054,496104.07187604,0
+OSK.US,D,20191023,000000,74.5852,76.2163,74.3957,76.0534,674491.66879872,0
+OSK.US,D,20191024,000000,78.101,78.56,75.8933,76.5402,629422.5137804,0
+OSK.US,D,20191025,000000,76.4739,78.8326,76.4739,78.5699,564140.30461013,0
+OSK.US,D,20191028,000000,79.2265,80.663,79.1781,79.2166,572558.35898258,0
+OSK.US,D,20191029,000000,78.5887,81.1151,78.4939,80.4379,829076.56114275,0
+OSK.US,D,20191030,000000,82.4006,85.5944,81.4162,85.08,1523450.0719915,0
+OSK.US,D,20191031,000000,82.9466,82.9466,79.3143,81.3818,1063846.1814854,0
+OSK.US,D,20191101,000000,81.9247,83.2792,81.0767,83.2318,786282.33695353,0
+OSK.US,D,20191104,000000,84.2893,85.1384,83.3158,84.6881,687013.91716916,0
+OSK.US,D,20191105,000000,85.0406,86.242,84.4452,85.5076,738835.95012048,0
+OSK.US,D,20191106,000000,85.1097,85.557,84.1935,84.4788,597720.3499248,0
+OSK.US,D,20191107,000000,85.7286,86.2609,84.4689,84.6694,519310.18951864,0
+OSK.US,D,20191108,000000,85.3951,86.5848,84.9942,85.8521,513916.59794922,0
+OSK.US,D,20191111,000000,86.1947,88.1683,85.8897,88.0903,616062.61278499,0
+OSK.US,D,20191112,000000,87.9294,88.2917,87.2146,87.652,695864.47174822,0
+OSK.US,D,20191113,000000,86.796,87.4634,86.3992,86.6726,583453.92039332,0
+OSK.US,D,20191114,000000,86.6232,87.263,86.2323,86.4721,491757.79930809,0
+OSK.US,D,20191115,000000,87.3696,87.879,86.9777,87.1129,673121.2407436,0
+OSK.US,D,20191118,000000,86.711,87.0251,85.1334,86.3378,586859.22646963,0
+OSK.US,D,20191119,000000,86.9313,87.5138,86.6143,86.7674,736728.14466397,0
+OSK.US,D,20191120,000000,86.3092,86.9352,84.1658,85.2192,855470.21543678,0
+OSK.US,D,20191121,000000,85.6398,86.3665,84.9982,86.1749,479529.28644096,0
+OSK.US,D,20191122,000000,86.5195,86.8739,85.7446,86.721,455530.08293943,0
+OSK.US,D,20191125,000000,86.9589,88.5454,86.721,88.0113,627484.87233959,0
+OSK.US,D,20191126,000000,88.0015,88.0064,87.0645,87.7615,303458.14847026,0
+OSK.US,D,20191127,000000,87.8494,87.8494,86.9213,87.5236,294193.32554342,0
+OSK.US,D,20191129,000000,87.2274,87.8879,86.3576,86.5107,203075.55953541,0
+OSK.US,D,20191202,000000,87.0832,88.4507,85.9549,85.9646,515723.57773511,0
+OSK.US,D,20191203,000000,84.5115,85.1798,83.6801,84.9024,590132.85800997,0
+OSK.US,D,20191204,000000,85.5827,86.8739,84.8737,84.9616,490638.56575237,0
+OSK.US,D,20191205,000000,85.314,86.012,85.3043,85.7633,418360.38719808,0
+OSK.US,D,20191206,000000,86.9174,87.6371,86.8158,87.4752,630897.26858322,0
+OSK.US,D,20191209,000000,87.3992,88.8229,87.2175,87.5236,542435.27667755,0
+OSK.US,D,20191210,000000,87.3035,88.4132,86.8927,87.6658,771132.67515002,0
+OSK.US,D,20191211,000000,88.3746,88.7182,87.7714,88.3559,362078.63900165,0
+OSK.US,D,20191212,000000,88.2878,90.1537,87.8208,89.8467,563891.13587283,0
+OSK.US,D,20191213,000000,89.5613,90.1488,86.944,87.0448,473913.8739225,0
+OSK.US,D,20191216,000000,88.1456,88.6718,87.7428,88.1643,597013.35895477,0
+OSK.US,D,20191217,000000,88.4507,89.0351,87.9926,88.6718,652116.11361376,0
+OSK.US,D,20191218,000000,88.7577,88.9778,87.6016,88.8139,595850.57151407,0
+OSK.US,D,20191219,000000,88.8139,89.3116,88.2068,89.1971,679334.25307916,0
+OSK.US,D,20191220,000000,90.288,91.0344,89.6947,90.4015,1332433.8741885,0
+OSK.US,D,20191223,000000,90.288,91.2921,89.2741,91.224,557680.14929937,0
+OSK.US,D,20191224,000000,91.3395,91.4441,90.3916,90.7264,216880.11530997,0
+OSK.US,D,20191226,000000,90.908,91.0048,90.3522,90.8419,340639.99878416,0
+OSK.US,D,20191227,000000,91.0245,91.2338,90.5447,90.7855,482872.80677346,0
+OSK.US,D,20191230,000000,90.908,91.147,90.3887,90.5743,497011.61329317,0
+OSK.US,D,20191231,000000,90.4884,91.3196,90.4786,90.5161,377038.89204958,0
+OSK.US,D,20200102,000000,90.9367,91.0442,89.5041,90.5447,598801.09400079,0
+OSK.US,D,20200103,000000,89.207,90.6039,88.5849,90.1725,491500.52752244,0
+OSK.US,D,20200106,000000,88.6718,89.6167,88.5079,89.5613,373913.14114194,0
+OSK.US,D,20200107,000000,89.0618,90.6128,88.5849,90.526,489855.6087039,0
+OSK.US,D,20200108,000000,90.3167,90.7174,89.3215,90.1438,797674.21007676,0
+OSK.US,D,20200109,000000,90.6602,90.7658,89.1102,89.5041,496415.02635714,0
+OSK.US,D,20200110,000000,89.1487,89.6947,88.04,88.3174,909902.44284339,0
+OSK.US,D,20200113,000000,88.3746,88.7004,87.5532,88.1061,492427.31367943,0
+OSK.US,D,20200114,000000,88.2117,88.8416,87.2324,87.3992,585710.61936359,0
+OSK.US,D,20200115,000000,87.2373,87.9837,86.8345,87.4564,585699.47767208,0
+OSK.US,D,20200116,000000,88.0962,88.2601,87.0448,87.8958,524074.78195855,0
+OSK.US,D,20200117,000000,88.7182,88.7182,87.3212,87.7615,576527.83980146,0
+OSK.US,D,20200121,000000,87.3893,87.7428,86.2213,86.4523,548323.15419737,0
+OSK.US,D,20200122,000000,86.9125,87.1228,85.471,85.8314,562022.37034315,0
+OSK.US,D,20200123,000000,85.324,85.9351,83.7177,85.7069,601960.26998294,0
+OSK.US,D,20200124,000000,85.7446,85.8788,84.3209,85.4009,679540.88081252,0
+OSK.US,D,20200127,000000,83.382,84.5015,83.0128,84.0346,881697.75723929,0
+OSK.US,D,20200128,000000,84.6724,85.7446,83.84,85.237,848893.57880577,0
+OSK.US,D,20200129,000000,85.1147,86.0417,82.8083,83.2507,1513713.2464972,0
+OSK.US,D,20200130,000000,83.7098,83.7098,81.3837,83.4975,1096889.3998458,0
+OSK.US,D,20200131,000000,82.9347,82.9347,81.7667,82.2831,1433876.9495784,0
+OSK.US,D,20200203,000000,83.0374,85.085,82.7541,84.4334,1165194.0460569,0
+OSK.US,D,20200204,000000,85.8413,86.9313,85.3724,86.3378,1142783.0400354,0
+OSK.US,D,20200205,000000,87.5138,88.9295,87.4801,88.5158,748027.84561202,0
+OSK.US,D,20200206,000000,88.7093,88.7093,86.2411,86.3852,734775.31000748,0
+OSK.US,D,20200207,000000,85.6301,86.0901,83.4116,83.4214,781619.03261821,0
+OSK.US,D,20200210,000000,83.1342,83.4885,82.7037,83.1617,513063.75210858,0
+OSK.US,D,20200211,000000,83.6801,83.8223,80.3224,81.278,1161529.442433,0
+OSK.US,D,20200212,000000,81.4232,81.8328,79.9689,81.7579,1177227.0728822,0
+OSK.US,D,20200213,000000,81.0954,82.0344,81.0954,81.748,747220.57941844,0
+OSK.US,D,20200214,000000,82.0925,82.2367,80.1249,80.739,437023.73334981,0
+OSK.US,D,20200218,000000,80.432,81.8625,80.3569,81.5743,910262.01561469,0
+OSK.US,D,20200219,000000,81.6404,81.9019,80.817,80.8269,657947.269795,0
+OSK.US,D,20200220,000000,80.5188,81.9109,80.3697,81.276,585552.60992042,0
+OSK.US,D,20200221,000000,80.8831,81.4983,80.0864,81.276,585421.9482655,0
+OSK.US,D,20200224,000000,78.7338,78.7338,76.9863,77.5146,742863.16515898,0
+OSK.US,D,20200225,000000,77.6211,77.7357,73.3206,73.6,713950.47570379,0
+OSK.US,D,20200226,000000,74.4727,74.7521,73.0944,73.6178,807049.43703759,0
+OSK.US,D,20200227,000000,71.9414,73.8113,69.6746,70.9017,1008115.4405779,0
+OSK.US,D,20200228,000000,68.1196,71.0172,68.0336,69.2431,1305628.9901899,0
+OSK.US,D,20200302,000000,70.0487,73.6375,68.4266,73.3887,1227051.704411,0
+OSK.US,D,20200303,000000,73.1962,75.538,71.1139,71.6896,1110724.3420516,0
+OSK.US,D,20200304,000000,72.9562,73.0293,71.3154,72.582,753615.91034224,0
+OSK.US,D,20200305,000000,70.1938,70.1938,67.1786,67.7651,1486332.0331835,0
+OSK.US,D,20200306,000000,65.4628,68.7376,65.0185,66.4984,756015.42553997,0
+OSK.US,D,20200309,000000,62.0931,64.905,59.9824,60.1443,928885.85940562,0
+OSK.US,D,20200310,000000,62.5247,63.3895,57.755,63.3402,906739.21533705,0
+OSK.US,D,20200311,000000,61.4001,62.5621,58.8579,60.0021,932617.31317872,0
+OSK.US,D,20200312,000000,55.4537,59.0987,52.1877,56.0361,1058368.5207892,0
+OSK.US,D,20200313,000000,59.0602,59.3189,53.7606,57.5823,936374.08897796,0
+OSK.US,D,20200316,000000,51.8906,54.4052,51.1136,51.5835,881869.9470171,0
+OSK.US,D,20200317,000000,53.1197,56.438,51.6803,56.0461,1321342.8267359,0
+OSK.US,D,20200318,000000,52.6203,54.6441,48.3492,50.7098,1045041.0319871,0
+OSK.US,D,20200319,000000,49.4036,52.411,48.4558,51.3061,750537.76484375,0
+OSK.US,D,20200320,000000,51.5065,52.64,48.1764,48.6573,1005168.9696155,0
+OSK.US,D,20200323,000000,47.984,48.5891,44.8384,46.813,1068352.4892586,0
+OSK.US,D,20200324,000000,48.5309,53.0329,47.8793,52.7842,1034854.4873086,0
+OSK.US,D,20200325,000000,53.3497,58.6179,51.9193,56.5071,969480.10596316,0
+OSK.US,D,20200326,000000,57.1213,60.2776,54.7903,59.7889,549057.49295564,0
+OSK.US,D,20200327,000000,57.3611,57.6771,55.0301,55.585,647234.02697253,0
+OSK.US,D,20200330,000000,55.1733,59.7089,53.9076,59.2311,684184.94040796,0
+OSK.US,D,20200331,000000,58.6663,62.6776,58.3099,61.7368,1591534.9230156,0
+OSK.US,D,20200401,000000,59.4255,62.4189,59.388,61.5373,1065808.1320713,0
+OSK.US,D,20200402,000000,61.2974,64.2514,59.9429,61.3063,781758.81020254,0
+OSK.US,D,20200403,000000,60.6142,61.4989,58.0236,59.5776,646015.53107431,0
+OSK.US,D,20200406,000000,62.5721,63.8436,61.7812,62.1989,1247043.9504951,0
+OSK.US,D,20200407,000000,64.7489,65.7639,60.4612,60.5096,1008910.552199,0
+OSK.US,D,20200408,000000,60.8749,62.1692,60.3348,61.3231,925575.76414763,0
+OSK.US,D,20200409,000000,62.8041,63.5317,60.9568,63.0912,1541623.1837169,0
+OSK.US,D,20200413,000000,62.1198,62.1198,59.933,60.942,545834.50546758,0
+OSK.US,D,20200414,000000,62.4663,63.8139,61.8147,63.5128,640544.96054541,0
+OSK.US,D,20200415,000000,61.4001,61.6785,57.9742,59.0692,559464.84570225,0
+OSK.US,D,20200416,000000,58.9063,58.9063,56.3492,57.8024,747765.50942113,0
+OSK.US,D,20200417,000000,59.6546,61.795,59.4058,61.2786,673665.15786526,0
+OSK.US,D,20200420,000000,61.1138,63.2631,59.9922,62.3815,792501.42657534,0
+OSK.US,D,20200421,000000,60.6636,61.2253,59.4591,59.5874,755654.83988763,0
+OSK.US,D,20200422,000000,60.9134,61.4781,59.7039,59.9429,363499.71110906,0
+OSK.US,D,20200423,000000,60.0485,62.9463,59.9824,60.8749,406968.51407485,0
+OSK.US,D,20200424,000000,61.4396,61.4791,59.779,60.9134,439458.69938416,0
+OSK.US,D,20200427,000000,61.6706,64.6364,60.9835,64.0983,552492.17258228,0
+OSK.US,D,20200428,000000,65.1932,66.5734,64.0983,64.6068,589388.39044124,0
+OSK.US,D,20200429,000000,66.3621,70.495,63.2918,69.5205,746511.56268631,0
+OSK.US,D,20200430,000000,68.6952,69.0989,64.7786,64.8082,739266.42456498,0
+OSK.US,D,20200501,000000,63.1663,63.7193,60.6912,61.0842,522700.30237925,0
+OSK.US,D,20200504,000000,60.0021,61.1612,58.9822,60.011,738845.06604989,0
+OSK.US,D,20200505,000000,61.1424,62.6302,60.9884,61.0842,494506.75846667,0
+OSK.US,D,20200506,000000,61.7082,61.795,59.779,60.0949,364834.68832755,0
+OSK.US,D,20200507,000000,60.5195,61.6982,60.5195,60.7584,338700.33158126,0
+OSK.US,D,20200508,000000,61.9679,64.1379,61.6411,63.9641,398851.28537302,0
+OSK.US,D,20200511,000000,62.8505,63.0528,61.0111,61.7082,800291.49469935,0
+OSK.US,D,20200512,000000,62.0636,62.5147,58.378,58.378,339477.21134347,0
+OSK.US,D,20200513,000000,57.9446,58.2724,56.4874,56.8813,438549.13220493,0
+OSK.US,D,20200514,000000,55.6759,57.5664,53.3647,57.5467,478468.7999859,0
+OSK.US,D,20200515,000000,57.0255,59.4858,56.8231,58.8499,309784.60348295,0
+OSK.US,D,20200518,000000,61.4337,64.0391,60.788,63.4784,584188.2591516,0
+OSK.US,D,20200519,000000,63.4417,64.5693,61.9451,62.023,604338.5146787,0
+OSK.US,D,20200520,000000,63.2571,64.9464,63.2571,63.7488,379850.649833,0
+OSK.US,D,20200521,000000,63.432,64.0963,62.7854,63.5939,595804.99186701,0
+OSK.US,D,20200522,000000,63.9523,64.1161,62.8515,63.3342,508559.47009746,0
+OSK.US,D,20200526,000000,65.5911,68.7169,65.4726,67.7424,605166.03849321,0
+OSK.US,D,20200527,000000,69.3536,72.595,69.1128,72.4104,758591.18203969,0
+OSK.US,D,20200528,000000,73.1823,73.1823,70.2215,70.5868,480203.86521752,0
+OSK.US,D,20200529,000000,69.5856,69.9648,68.1571,69.2767,431704.08209675,0
+OSK.US,D,20200601,000000,69.7091,70.801,68.7455,69.6992,344582.1318148,0
+OSK.US,D,20200602,000000,70.6065,70.9639,69.5659,70.2975,491300.98995639,0
+OSK.US,D,20200603,000000,71.5721,73.4726,70.9935,72.9809,374930.07371203,0
+OSK.US,D,20200604,000000,73.598,78.179,73.3591,78.0724,961397.31521689,0
+OSK.US,D,20200605,000000,81.0243,82.6366,79.579,80.5524,611316.25220391,0
+OSK.US,D,20200608,000000,81.6414,83.9664,81.6414,82.2407,927920.58376888,0
+OSK.US,D,20200609,000000,80.5326,81.8448,79.0596,79.7429,567136.40674389,0
+OSK.US,D,20200610,000000,79.2305,79.2305,75.3642,75.7295,554267.75305575,0
+OSK.US,D,20200611,000000,72.6521,72.6521,68.4463,68.5046,638865.6037713,0
+OSK.US,D,20200612,000000,71.505,71.505,66.918,69.1128,621885.66591786,0
+OSK.US,D,20200615,000000,66.3237,70.9442,66.2092,70.7427,471713.8962908,0
+OSK.US,D,20200616,000000,74.3305,74.9189,71.2443,72.4587,524624.77636647,0
+OSK.US,D,20200617,000000,72.4104,72.9218,71.0321,71.8022,384835.03745987,0
+OSK.US,D,20200618,000000,71.2729,72.7292,70.6559,71.1663,318837.73427119,0
+OSK.US,D,20200619,000000,71.7458,72.1901,70.1553,70.8672,567671.20793613,0
+OSK.US,D,20200622,000000,70.5769,70.7724,69.3536,69.9796,442030.40435968,0
+OSK.US,D,20200623,000000,71.5335,71.5335,70.0092,70.0862,453631.94385942,0
+OSK.US,D,20200624,000000,69.1423,69.1423,66.9229,66.9624,396652.32062237,0
+OSK.US,D,20200625,000000,66.451,67.6556,65.6,67.5983,535852.56276026,0
+OSK.US,D,20200626,000000,67.6367,67.7996,66.4609,66.8351,647726.28716083,0
+OSK.US,D,20200629,000000,67.9152,69.5955,67.9152,68.9479,303280.89428723,0
+OSK.US,D,20200630,000000,68.2538,69.8839,68.2538,69.0831,517644.00019813,0
+OSK.US,D,20200701,000000,70.6065,70.6756,67.5893,67.7424,420980.71046382,0
+OSK.US,D,20200702,000000,69.633,70.8247,68.9519,69.248,393354.37993693,0
+OSK.US,D,20200706,000000,70.5295,71.0814,68.6014,69.2184,483408.62084675,0
+OSK.US,D,20200707,000000,68.4859,68.7702,67.1342,67.6654,362704.59948803,0
+OSK.US,D,20200708,000000,67.8964,68.7267,67.3198,68.4859,485692.66760525,0
+OSK.US,D,20200709,000000,68.3506,68.3506,66.8114,67.7424,770239.31406754,0
+OSK.US,D,20200710,000000,67.9547,69.6232,67.8905,69.489,403428.49481944,0
+OSK.US,D,20200713,000000,70.4811,72.2088,69.6903,70.646,543903.9541941,0
+OSK.US,D,20200714,000000,70.7427,72.8072,69.95,72.6047,533556.36142921,0
+OSK.US,D,20200715,000000,74.0017,75.6633,73.7422,75.0444,501452.0837984,0
+OSK.US,D,20200716,000000,74.8508,75.9122,73.9969,74.6573,301982.38078639,0
+OSK.US,D,20200717,000000,74.7264,75.1796,74.1469,74.4372,272593.63723963,0
+OSK.US,D,20200720,000000,73.9919,74.6495,72.6621,72.9612,381082.31318481,0
+OSK.US,D,20200721,000000,73.4726,76.0088,73.4726,75.1026,324144.21807066,0
+OSK.US,D,20200722,000000,74.7166,76.4434,74.6672,76.384,386469.82746795,0
+OSK.US,D,20200723,000000,76.0375,77.0594,75.5548,76.5973,387063.37576084,0
+OSK.US,D,20200724,000000,76.7799,76.7799,75.5261,75.8648,154563.62184208,0
+OSK.US,D,20200727,000000,75.9704,77.8699,75.3642,77.7554,423572.67306028,0
+OSK.US,D,20200728,000000,76.9825,77.6488,76.2982,76.5687,373769.31203342,0
+OSK.US,D,20200729,000000,77.1581,78.257,76.3081,77.6389,355116.09469214,0
+OSK.US,D,20200730,000000,77.5422,78.9895,75.3544,77.4365,574446.36925213,0
+OSK.US,D,20200731,000000,76.8887,76.9912,74.7166,75.932,508979.81573151,0
+OSK.US,D,20200803,000000,76.2221,77.8601,75.4126,77.0012,511116.99473836,0
+OSK.US,D,20200804,000000,76.8887,77.4849,75.4767,75.8352,348440.19571863,0
+OSK.US,D,20200805,000000,76.7326,77.712,76.2695,77.4365,327516.09907246,0
+OSK.US,D,20200806,000000,77.6301,77.8601,76.7425,77.1482,382454.76700201,0
+OSK.US,D,20200807,000000,77.552,78.0072,76.5115,77.9973,307974.58505393,0
+OSK.US,D,20200810,000000,78.4692,80.4734,78.4692,79.9452,296298.0923568,0
+OSK.US,D,20200811,000000,80.4942,82.1538,80.4645,80.6689,371324.21718862,0
+OSK.US,D,20200812,000000,81.3521,81.7836,79.7231,80.3411,395429.77319996,0
+OSK.US,D,20200813,000000,79.2689,79.9502,77.3585,78.4495,328382.1123667,0
+OSK.US,D,20200814,000000,77.8107,78.9718,77.6843,78.2264,432488.05202627,0
+OSK.US,D,20200817,000000,78.5452,78.5452,77.4326,77.4909,403695.89541556,0
+OSK.US,D,20200818,000000,77.4909,77.6458,76.396,76.4848,339767.90820364,0
+OSK.US,D,20200819,000000,76.3574,77.4513,76.0582,76.3091,258431.53445587,0
+OSK.US,D,20200820,000000,75.2833,75.2833,74.3928,75.0325,464531.55679433,0
+OSK.US,D,20200821,000000,75.0799,75.922,75.0325,75.148,374348.67999168,0
+OSK.US,D,20200824,000000,75.5054,76.9902,75.381,76.3289,225619.25297398,0
+OSK.US,D,20200825,000000,76.8234,76.8234,74.5764,75.1194,264257.62623188,0
+OSK.US,D,20200826,000000,75.3622,75.7384,74.5675,75.225,215172.39786658,0
+OSK.US,D,20200827,000000,75.466,76.3476,75.0325,75.7768,210905.13002021,0
+OSK.US,D,20200828,000000,76.155,76.6862,75.7394,76.2617,245052.3887206,0
+OSK.US,D,20200831,000000,75.9901,76.0287,74.4994,74.5577,287235.84563915,0
+OSK.US,D,20200901,000000,74.4422,76.3289,73.6966,76.2617,276511.46112517,0
+OSK.US,D,20200902,000000,76.6378,76.8036,75.6032,76.5242,220853.64765302,0
+OSK.US,D,20200903,000000,76.9201,77.0989,74.6543,75.2537,370542.2730212,0
+OSK.US,D,20200904,000000,76.5145,76.9675,74.5477,75.9901,383056.41834327,0
+OSK.US,D,20200908,000000,75.4757,75.7197,73.29,73.3868,483823.90207557,0
+OSK.US,D,20200909,000000,73.8705,74.9446,73.4539,74.0935,378666.59189034,0
+OSK.US,D,20200910,000000,75.1095,75.2349,72.9208,72.9503,412115.97555011,0
+OSK.US,D,20200911,000000,73.0757,74.994,72.9503,74.5378,355811.94397069,0
+OSK.US,D,20200914,000000,75.0237,75.5835,74.4895,74.9347,413415.501932,0
+OSK.US,D,20200915,000000,75.1766,75.9112,73.5792,74.7521,434586.74155338,0
+OSK.US,D,20200916,000000,75.1095,76.5242,74.3542,75.8252,542048.35611802,0
+OSK.US,D,20200917,000000,75.0325,77.1235,74.4125,76.5904,526590.77847656,0
+OSK.US,D,20200918,000000,76.7455,77.7811,74.8104,75.1292,843459.47199452,0
+OSK.US,D,20200921,000000,73.6869,74.0244,69.4948,70.5107,546217.37450294,0
+OSK.US,D,20200922,000000,70.491,71.5474,69.3488,70.2965,312230.71120879,0
+OSK.US,D,20200923,000000,70.5581,71.5128,68.5253,68.5934,349489.54048218,0
+OSK.US,D,20200924,000000,68.4483,70.415,67.7315,69.0584,353651.46869978,0
+OSK.US,D,20200925,000000,68.5066,70.0892,68.3614,69.4454,267131.1697591,0
+OSK.US,D,20200928,000000,70.6164,72.2829,70.5246,70.8395,302391.58472893,0
+OSK.US,D,20200929,000000,71.0143,71.3914,70.0556,70.4722,244622.92715713,0
+OSK.US,D,20200930,000000,71.111,72.3313,70.4051,71.1584,422513.19948626,0
+OSK.US,D,20201001,000000,71.5562,71.7972,70.1139,70.9165,440651.87325622,0
+OSK.US,D,20201002,000000,69.3773,73.4539,69.3773,72.0686,465512.02564676,0
+OSK.US,D,20201005,000000,72.9986,75.1243,72.7854,74.6445,361331.13278979,0
+OSK.US,D,20201006,000000,75.2447,75.9714,73.5032,73.7343,479358.10954421,0
+OSK.US,D,20201007,000000,74.9546,76.3574,74.7027,75.6802,323341.00340125,0
+OSK.US,D,20201008,000000,76.1353,76.1452,74.5951,76.1156,283074.93030259,0
+OSK.US,D,20201009,000000,76.9104,77.2687,75.696,75.8746,238367.37381766,0
+OSK.US,D,20201012,000000,76.6477,77.4228,76.0001,77.0347,209375.67964089,0
+OSK.US,D,20201013,000000,76.155,77.0347,75.4433,76.1353,352320.54300547,0
+OSK.US,D,20201014,000000,76.1452,77.4326,75.8648,75.9417,185740.10043485,0
+OSK.US,D,20201015,000000,74.9643,77.3546,74.8104,76.9399,220945.81982819,0
+OSK.US,D,20201016,000000,77.0149,78.5552,76.7059,77.5007,365544.71794073,0
+OSK.US,D,20201019,000000,79.7951,80.4339,77.2884,78.1286,413830.78316082,0
+OSK.US,D,20201020,000000,78.5068,78.7684,77.3744,77.5007,433370.27141725,0
+OSK.US,D,20201021,000000,76.7059,77.4523,75.4757,75.5153,462111.78397568,0
+OSK.US,D,20201022,000000,75.5153,76.628,74.6632,75.613,344194.19837422,0
+OSK.US,D,20201023,000000,76.5816,77.2973,75.5637,75.922,292456.2345497,0
+OSK.US,D,20201026,000000,74.6149,74.8144,72.117,73.6572,358708.78376195,0
+OSK.US,D,20201027,000000,73.6275,73.8073,71.0241,71.1199,727797.57248228,0
+OSK.US,D,20201028,000000,69.5136,70.336,68.6615,68.9242,450206.38016218,0
+OSK.US,D,20201029,000000,68.5934,69.9075,65.5645,67.0928,1001986.4973692,0
+OSK.US,D,20201030,000000,66.6475,67.5676,64.6147,65.2159,625352.75773797,0
+OSK.US,D,20201102,000000,66.1648,68.7583,65.3986,68.167,896237.66465317,0
+OSK.US,D,20201103,000000,69.1839,71.2364,68.9804,70.7734,801064.32293737,0
+OSK.US,D,20201104,000000,69.4257,69.8809,66.0967,67.151,808578.8874169,0
+OSK.US,D,20201105,000000,67.5874,69.4948,67.5084,67.7414,548501.42126144,0
+OSK.US,D,20201106,000000,68.1768,68.1768,65.7372,66.3761,421153.91312267,0
+OSK.US,D,20201109,000000,69.716,73.3274,69.2333,71.6432,747380.61462369,0
+OSK.US,D,20201110,000000,72.5633,73.4292,71.8169,72.3026,592327.77123645,0
+OSK.US,D,20201111,000000,72.9019,73.5694,70.2205,71.1486,558609.97409952,0
+OSK.US,D,20201112,000000,70.6756,72.0973,69.7851,71.663,751483.79574062,0
+OSK.US,D,20201113,000000,72.4104,74.0551,71.6333,73.4519,562883.31923215,0
+OSK.US,D,20201116,000000,75.6506,76.7582,73.7639,76.621,704121.47803439,0
+OSK.US,D,20201117,000000,75.2606,75.7285,73.7243,74.5408,590335.43421915,0
+OSK.US,D,20201118,000000,74.8419,78.8583,74.8419,77.0496,799138.83606912,0
+OSK.US,D,20201119,000000,76.4275,78.1977,75.6309,77.9845,712597.26662647,0
+OSK.US,D,20201120,000000,77.4493,78.9658,77.4493,78.335,777595.8691039,0
+OSK.US,D,20201123,000000,79.257,83.2408,78.9284,82.3108,1302812.1680011,0
+OSK.US,D,20201124,000000,83.3326,84.8401,82.6899,84.5292,727990.019881,0
+OSK.US,D,20201125,000000,83.9545,83.9545,81.6789,82.0097,607898.79155504,0
+OSK.US,D,20201127,000000,81.748,82.3699,80.503,81.2129,245126.32903694,0
+OSK.US,D,20201130,000000,80.9207,81.3383,78.2175,78.2856,792200.60090472,0
+OSK.US,D,20201201,000000,80.1713,80.814,79.0152,80.2207,906211.50431214,0
+OSK.US,D,20201202,000000,79.8801,80.5613,78.2076,78.5373,1230228.099371,0
+OSK.US,D,20201203,000000,78.7713,79.8405,78.2856,79.3163,528417.00300231,0
+OSK.US,D,20201204,000000,81.3678,82.6336,80.8239,82.2831,666218.45641581,0
+OSK.US,D,20201207,000000,81.5723,81.7964,80.3579,81.1161,830167.43402919,0
+OSK.US,D,20201208,000000,80.7656,83.3227,80.6916,82.4173,576963.3786512,0
+OSK.US,D,20201209,000000,82.905,83.847,82.0393,83.2161,574640.84241295,0
+OSK.US,D,20201210,000000,82.4767,83.4294,82.214,83.0689,1497822.1557681,0
+OSK.US,D,20201211,000000,82.3976,84.9478,82.3976,84.0039,1292948.7323762,0
+OSK.US,D,20201214,000000,84.626,85.2963,82.6237,83.4481,492126.4880088,0
+OSK.US,D,20201215,000000,84.5479,85.4918,82.8755,85.2686,575386.32286273,0
+OSK.US,D,20201216,000000,85.5787,86.259,83.8617,84.0236,484823.61566788,0
+OSK.US,D,20201217,000000,84.1984,84.6941,83.0502,83.9062,476946.43977391,0
+OSK.US,D,20201218,000000,84.2557,84.9281,82.9831,83.3909,1210997.5398336,0
+OSK.US,D,20201221,000000,81.98,83.3139,81.2079,82.3602,359984.00099874,0
+OSK.US,D,20201222,000000,82.4173,82.9248,80.7746,81.5525,439036.32798801,0
+OSK.US,D,20201223,000000,82.0294,83.7215,81.6819,83.0502,489286.36955609,0
+OSK.US,D,20201224,000000,83.6337,83.6337,82.5181,83.2555,199689.49819897,0
+OSK.US,D,20201228,000000,83.6337,84.7672,83.2555,83.7215,498032.59738744,0
+OSK.US,D,20201229,000000,84.1204,84.1204,81.9316,82.3502,723295.31623325,0
+OSK.US,D,20201230,000000,82.6139,84.4798,82.4569,83.3039,552938.85312352,0
+OSK.US,D,20201231,000000,83.1085,84.3643,83.1085,83.7028,321327.39588201,0
+OSK.US,D,20210104,000000,84.159,85.083,81.6492,82.7284,410397.11641523,0
+OSK.US,D,20210105,000000,82.5251,84.8303,82.5251,84.2557,556647.01063255,0
+OSK.US,D,20210106,000000,85.5787,90.5378,85.5787,89.1961,1374561.6226496,0
+OSK.US,D,20210107,000000,90.1893,90.4322,88.9641,89.8783,1052562.6866341,0
+OSK.US,D,20210108,000000,90.4519,90.4519,88.3164,89.4982,560963.90965018,0
+OSK.US,D,20210111,000000,88.2927,90.6849,88.1367,90.1596,734741.88493297,0
+OSK.US,D,20210112,000000,91.9091,94.02,91.0354,93.2913,1006288.2031711,0
+OSK.US,D,20210113,000000,92.6091,93.8254,91.1123,91.2772,563201.36388058,0
+OSK.US,D,20210114,000000,92.154,93.1739,91.5212,92.3564,358348.19810962,0
+OSK.US,D,20210115,000000,91.4915,92.0167,89.1092,91.4244,1223584.612591,0
+OSK.US,D,20210119,000000,92.4749,94.2825,91.9772,92.9319,581741.13854471,0
+OSK.US,D,20210120,000000,93.233,93.933,91.8133,92.9419,748618.35526178,0
+OSK.US,D,20210121,000000,93.0178,93.8452,91.842,91.9476,557295.25450193,0
+OSK.US,D,20210122,000000,90.8389,92.9221,90.4716,92.3662,617285.16020739,0
+OSK.US,D,20210125,000000,92.3662,93.243,89.4784,90.7728,1125843.6174239,0
+OSK.US,D,20210126,000000,91.1025,92.3277,89.1861,89.9444,646566.53836328,0
+OSK.US,D,20210127,000000,88.3993,91.5981,85.8798,87.3775,1252382.8464879,0
+OSK.US,D,20210128,000000,88.2335,94.0782,88.2335,92.4255,1501825.0616615,0
+OSK.US,D,20210129,000000,91.6663,91.9141,88.8653,89.0696,756504.64708514,0
+OSK.US,D,20210201,000000,90.518,91.5596,89.5663,90.7333,1115265.0877804,0
+OSK.US,D,20210202,000000,91.453,93.6714,90.8685,91.7739,746920.76662885,0
+OSK.US,D,20210203,000000,91.1312,93.0574,89.8971,92.9883,658593.48790229,0
+OSK.US,D,20210204,000000,93.1837,96.0813,92.7947,96.0517,948350.39446467,0
+OSK.US,D,20210205,000000,96.802,96.9956,93.3298,93.786,864167.82497793,0
+OSK.US,D,20210208,000000,94.7891,95.6934,93.5441,95.0022,628681.08485479,0
+OSK.US,D,20210209,000000,95.1376,96.0045,93.4059,95.5858,424498.44633623,0
+OSK.US,D,20210210,000000,96.0913,96.7439,94.948,95.5659,438031.54999048,0
+OSK.US,D,20210211,000000,95.9077,96.571,94.1226,96.3964,525286.18768944,0
+OSK.US,D,20210212,000000,96.4061,97.1822,95.7615,96.7182,333153.79497392,0
+OSK.US,D,20210216,000000,97.4744,98.3235,96.5513,96.6304,411361.37917091,0
+OSK.US,D,20210217,000000,98.6295,98.6295,96.581,96.7576,639049.94812167,0
+OSK.US,D,20210218,000000,95.7515,96.581,94.6291,94.6489,389579.37227886,0
+OSK.US,D,20210219,000000,95.7328,97.8901,95.3716,97.4053,581632.76027279,0
+OSK.US,D,20210222,000000,96.6688,101.818,96.4448,100.783,1479958.9856426,0
+OSK.US,D,20210223,000000,100.703,116.845,99.2018,106.962,6067574.7719253,0
+OSK.US,D,20210224,000000,113.745,117.823,109.015,110.21,4985369.108602,0
+OSK.US,D,20210225,000000,108.798,110.023,104.011,105.867,2411180.5487401,0
+OSK.US,D,20210226,000000,105.086,107.199,103.023,103.427,894885.4684569,0
+OSK.US,D,20210301,000000,105.403,109.232,104.612,107.98,1125402.0012877,0
+OSK.US,D,20210302,000000,108.029,109.174,104.899,105.076,526634.33236153,0
+OSK.US,D,20210303,000000,104.562,109.845,104.021,106.191,528304.57320622,0
+OSK.US,D,20210304,000000,105.747,107.002,102.292,104.001,587051.67386835,0
+OSK.US,D,20210305,000000,105.747,111.572,104.829,110.901,1082669.5628423,0
+OSK.US,D,20210308,000000,111.642,113.498,109.766,109.816,894102.51140842,0
+OSK.US,D,20210309,000000,110.003,111.079,108.374,108.571,474158.9911356,0
+OSK.US,D,20210310,000000,109.272,111.267,108.561,111.257,461845.39626061,0
+OSK.US,D,20210311,000000,111.721,113.093,110.21,110.684,415078.65260937,0
+OSK.US,D,20210312,000000,110.881,113.221,110.654,113.123,434219.06573371,0
+OSK.US,D,20210315,000000,113.627,115.077,112.343,114.93,470338.40383046,0
+OSK.US,D,20210316,000000,114.979,114.999,113.153,113.656,358473.7953593,0
+OSK.US,D,20210317,000000,114.229,117.566,113.972,117.378,556607.50827176,0
+OSK.US,D,20210318,000000,116.885,120.498,116.302,116.677,632299.09595074,0
+OSK.US,D,20210319,000000,116.687,117.921,114.347,117.388,871374.47361949,0
+OSK.US,D,20210322,000000,116.46,116.885,114.84,115.601,555954.19999716,0
+OSK.US,D,20210323,000000,114.525,115.256,109.686,110.754,641448.45043835,0
+OSK.US,D,20210324,000000,112.165,114.298,111.701,111.78,297294.76730597,0
+OSK.US,D,20210325,000000,111.001,114.031,109.065,113.656,307152.12564466,0
+OSK.US,D,20210326,000000,114.989,118.01,114.169,117.289,526417.57581771,0
+OSK.US,D,20210329,000000,117.112,118.809,115.778,116.203,420856.12609517,0
+OSK.US,D,20210330,000000,116.411,118.563,116.203,116.943,380066.39349578,0
+OSK.US,D,20210331,000000,117.733,117.98,114.446,115.778,715011.9750399,0
+OSK.US,D,20210401,000000,116.677,117.299,115.177,116.638,392914.78956301,0
+OSK.US,D,20210405,000000,118.928,119.856,116.825,117.921,354395.93626852,0
+OSK.US,D,20210406,000000,117.397,119.046,115.483,115.749,1240132.0502379,0
+OSK.US,D,20210407,000000,116.401,117.082,114.959,116.895,697505.33904258,0
+OSK.US,D,20210408,000000,115.818,116.885,114.229,116.499,746783.01480661,0
+OSK.US,D,20210409,000000,116.895,117.299,115.877,117.151,701307.69448888,0
+OSK.US,D,20210412,000000,118.128,118.78,116.796,118.504,309341.97446589,0
+OSK.US,D,20210413,000000,118.741,118.859,115.957,117.042,227210.48909708,0
+OSK.US,D,20210414,000000,117.013,118.691,117.013,117.586,377403.52922611,0
+OSK.US,D,20210415,000000,118.197,118.197,116.242,117.901,441528.01536091,0
+OSK.US,D,20210416,000000,121.969,121.969,117.753,118.089,426163.62277568,0
+OSK.US,D,20210419,000000,117.654,119.293,116.668,118.978,431260.44019864,0
+OSK.US,D,20210420,000000,118.03,118.207,115.127,116.124,529739.82564825,0
+OSK.US,D,20210421,000000,116.124,120.014,115.877,119.777,699211.03072388,0
+OSK.US,D,20210422,000000,120.557,120.557,117.931,118.681,423410.61209293,0
+OSK.US,D,20210423,000000,119.323,122.373,119.106,121.495,634444.37800596,0
+OSK.US,D,20210426,000000,122.413,123.104,120.31,120.597,383772.52524272,0
+OSK.US,D,20210427,000000,120.399,122.324,119.649,120.399,441532.06688511,0
+OSK.US,D,20210428,000000,124.161,126.876,122.473,125.237,851199.90894728,0
+OSK.US,D,20210429,000000,126.432,126.569,123.687,125.316,580893.35710929,0
+OSK.US,D,20210430,000000,123.835,124.496,120.745,121.406,605253.14626316,0
+OSK.US,D,20210503,000000,123.411,126.135,122.541,124.713,605578.28107888,0
+OSK.US,D,20210504,000000,124.269,126.225,123.993,124.339,558234.19523148,0
+OSK.US,D,20210505,000000,125.336,127.32,125.336,126.974,322793.03475542,0
+OSK.US,D,20210506,000000,126.886,129.166,126.412,129.048,338529.15468451,0
+OSK.US,D,20210507,000000,128.465,131.112,127.192,130.725,910188.07529833,0
+OSK.US,D,20210510,000000,131.466,133.145,129.69,129.817,315363.55228376,0
+OSK.US,D,20210511,000000,127.705,130.104,125.888,129.324,643016.3902974,0
+OSK.US,D,20210512,000000,129.71,130.261,125.731,126.027,379681.49869833,0
+OSK.US,D,20210513,000000,125.819,131.773,125.454,130.44,927502.26389693,0
+OSK.US,D,20210514,000000,131.319,133.017,130.518,132.424,477749.65444331,0
+OSK.US,D,20210517,000000,132.424,134.28,130.598,133.935,508973.73844523,0
+OSK.US,D,20210518,000000,133.945,134.477,131.131,131.131,847905.00690497,0
+OSK.US,D,20210519,000000,130.104,130.144,127.399,130.124,542974.12939397,0
+OSK.US,D,20210520,000000,130.114,130.421,127.784,128.327,420292.96423365,0
+OSK.US,D,20210521,000000,129.393,130.944,128.091,128.929,472509.00791183,0
+OSK.US,D,20210524,000000,129.729,129.827,128.159,128.782,363259.65830118,0
+OSK.US,D,20210525,000000,128.633,129.759,126.806,127.202,386782.80771113,0
+OSK.US,D,20210526,000000,127.794,129.166,126.896,127.714,389571.26923049,0
+OSK.US,D,20210527,000000,129.63,130.291,128.327,128.86,415464.56028785,0
+OSK.US,D,20210528,000000,129.492,129.492,127.487,128.584,355231.56313139,0
+OSK.US,D,20210601,000000,130.104,131.062,128.949,129.759,610104.84647302,0
+OSK.US,D,20210602,000000,129.887,130.006,126.273,127.25,623379.66546056,0
+OSK.US,D,20210603,000000,126.313,127.764,125.04,126.649,903036.12223324,0
+OSK.US,D,20210604,000000,128.545,128.909,127.33,128.584,1056106.7574137,0
+OSK.US,D,20210607,000000,129.019,129.136,126.916,127.182,522647.63256487,0
+OSK.US,D,20210608,000000,127.023,128.564,125.316,127.834,571612.32808571,0
+OSK.US,D,20210609,000000,127.656,128.889,126.362,126.54,383271.14912499,0
+OSK.US,D,20210610,000000,127.893,128.337,125.157,125.197,540448.0040655,0
+OSK.US,D,20210611,000000,126.313,126.54,124.674,126.322,387083.63338176,0
+OSK.US,D,20210614,000000,125.711,126.402,124.072,124.891,507970.9862098,0
+OSK.US,D,20210615,000000,125.336,125.336,123.598,124.783,391300.25717584,0
+OSK.US,D,20210616,000000,123.875,124.398,121.366,122.433,487152.22919239,0
+OSK.US,D,20210617,000000,122.265,122.443,113.854,116.055,1079369.5963949,0
+OSK.US,D,20210618,000000,114.466,116.114,113.528,114.386,781478.24215283,0
+OSK.US,D,20210621,000000,115.858,118.918,115.778,117.586,643312.15156281,0
+OSK.US,D,20210622,000000,117.586,118.819,115.907,118.178,475541.57376326,0
+OSK.US,D,20210623,000000,118.365,119.787,117.566,119.056,353574.4897403,0
+OSK.US,D,20210624,000000,119.846,122.759,118.948,121.594,465513.0385278,0
+OSK.US,D,20210625,000000,122.493,122.788,121.426,121.653,817307.89627046,0
+OSK.US,D,20210628,000000,121.565,121.565,118.494,120.004,545441.50762178,0
+OSK.US,D,20210629,000000,121.465,121.9,119.462,119.699,365286.43327402,0
+OSK.US,D,20210630,000000,119.076,122.423,119.007,121.929,568211.07353358,0
+OSK.US,D,20210701,000000,123.094,123.648,122.383,122.857,377013.57002344,0
+OSK.US,D,20210702,000000,122.867,123.311,121.288,122.117,320846.27738521,0
+OSK.US,D,20210706,000000,121.535,121.752,117.654,119.205,547867.35772671,0
+OSK.US,D,20210707,000000,118.375,120.754,117.813,120.211,391038.93386601,0
+OSK.US,D,20210708,000000,117.407,118.79,116.085,117.269,412479.59984559,0
+OSK.US,D,20210709,000000,119.599,121.179,119.185,120.991,300486.35548159,0
+OSK.US,D,20210712,000000,119.353,122.423,119.283,122.275,357574.35699054,0
+OSK.US,D,20210713,000000,122.009,122.009,119.165,119.195,542746.23115864,0
+OSK.US,D,20210714,000000,119.372,120.448,117.279,118.287,543927.25045816,0
+OSK.US,D,20210715,000000,116.943,118.464,116.658,117.457,464653.10251984,0
+OSK.US,D,20210716,000000,117.329,117.536,114.179,114.318,591532.65961541,0
+OSK.US,D,20210719,000000,111.612,112.876,110.043,110.842,625554.32106611,0
+OSK.US,D,20210720,000000,110.951,115.413,110.527,115.087,815348.98432768,0
+OSK.US,D,20210721,000000,116.213,118.602,115.858,117.664,409873.45691448,0
+OSK.US,D,20210722,000000,117.388,117.516,116.025,116.766,308568.13334682,0
+OSK.US,D,20210723,000000,117.852,118.158,116.312,117.299,232351.87328607,0
+OSK.US,D,20210726,000000,117.901,118.524,116.726,117.684,217635.7245702,0
+OSK.US,D,20210727,000000,116.746,118.395,115.433,118.178,452749.72446843,0
+OSK.US,D,20210728,000000,118.257,119.293,116.776,118.632,428569.21525969,0
+OSK.US,D,20210729,000000,113.488,117.615,111.909,116.618,1033900.3533634,0
+OSK.US,D,20210730,000000,115.591,117.99,115.226,116.953,611487.42910067,0
+OSK.US,D,20210802,000000,117.724,119.955,114.752,114.989,600751.90289518,0
+OSK.US,D,20210803,000000,115.611,116.885,112.116,116.124,531287.50788639,0
+OSK.US,D,20210804,000000,115.226,116.381,111.612,111.829,680238.75585314,0
+OSK.US,D,20210805,000000,112.49,113.084,110.981,111.345,580725.21885567,0
+OSK.US,D,20210806,000000,112.363,113.221,111.435,112.442,454309.56127912,0
+OSK.US,D,20210809,000000,111.978,113.765,111.307,112.817,281323.65897424,0
+OSK.US,D,20210810,000000,112.984,116.45,112.185,116.272,620231.6311699,0
+OSK.US,D,20210811,000000,116.963,119.747,115.73,119.491,407990.51105017,0
+OSK.US,D,20210812,000000,119.491,120.29,116.677,117.319,467812.278502,0
+OSK.US,D,20210813,000000,117.644,117.803,115.768,116.144,300317.20434693,0
+OSK.US,D,20210816,000000,115.631,115.808,113.301,114.603,426462.42268422,0
+OSK.US,D,20210817,000000,113.478,113.883,111.592,112.649,825014.9081487,0
+OSK.US,D,20210818,000000,112.086,113.508,111.06,111.138,696439.7881823,0
+OSK.US,D,20210819,000000,110.023,110.754,108.69,109.776,506798.06995864,0
+OSK.US,D,20210820,000000,109.983,111.01,109.372,110.378,503674.34481309,0
+OSK.US,D,20210823,000000,110.971,111.504,110.21,111.138,520633.01216458,0
+OSK.US,D,20210824,000000,111.138,113.321,111.001,112.896,729549.85669169,0
+OSK.US,D,20210825,000000,113.785,115.69,113.074,114.386,339789.17870561,0
+OSK.US,D,20210826,000000,114.041,114.603,112.837,113.133,307616.02516368,0
+OSK.US,D,20210827,000000,114.012,115.917,113.794,115.275,352459.30770876,0
+OSK.US,D,20210830,000000,115.71,115.788,113.301,113.36,278562.54524311,0
+OSK.US,D,20210831,000000,113.607,114.012,112.017,112.393,328757.89123472,0
+OSK.US,D,20210901,000000,112.373,112.373,109.736,110.931,288337.86021708,0
+OSK.US,D,20210902,000000,111.582,112.916,110.684,112.126,386249.01939994,0
+OSK.US,D,20210903,000000,111.879,112.61,110.931,111.06,278627.36963005,0
+OSK.US,D,20210907,000000,110.447,111.228,109.332,109.342,331878.57773714,0
+OSK.US,D,20210908,000000,108.898,111.257,106.844,108.304,458913.10563272,0
+OSK.US,D,20210909,000000,107.96,109.075,107.071,107.249,259523.42022335,0
+OSK.US,D,20210910,000000,108.137,108.483,105.747,105.887,383287.35522173,0
+OSK.US,D,20210913,000000,107.002,107.159,104.889,105.867,462264.72901361,0
+OSK.US,D,20210914,000000,106.271,106.271,102.826,103.122,502700.96612799,0
+OSK.US,D,20210915,000000,103.497,107.782,103.397,107.743,686461.89699915,0
+OSK.US,D,20210916,000000,107.91,108.157,105.66,106.715,553567.85225302,0
+OSK.US,D,20210917,000000,106.331,107.091,105.026,106.104,864655.020761,0
+OSK.US,D,20210920,000000,103.23,105.046,102.035,104.829,648222.59887332,0
+OSK.US,D,20210921,000000,102.766,103.32,97.0717,101.157,1443378.78667,0
+OSK.US,D,20210922,000000,102.222,104.168,102.035,102.194,575314.40830848,0
+OSK.US,D,20210923,000000,102.806,104.889,102.806,103.28,477061.90821314,0
+OSK.US,D,20210924,000000,102.736,104.238,102.639,103.744,319901.25936938,0
+OSK.US,D,20210927,000000,103.843,105.63,103.843,104.612,369901.11931913,0
+OSK.US,D,20210928,000000,105.323,106.548,104.128,105.52,449587.50984314,0
+OSK.US,D,20210929,000000,105.727,105.974,102.519,102.885,579003.32107764,0
+OSK.US,D,20210930,000000,103.586,103.704,100.406,100.416,655391.77091619,0
+OSK.US,D,20211001,000000,101.493,104.732,100.279,103.2,419913.13384143,0
+OSK.US,D,20211004,000000,103.714,105.59,103.24,103.664,390450.44997833,0
+OSK.US,D,20211005,000000,103.15,104.869,102.639,104.138,868069.44276672,0
+OSK.US,D,20211006,000000,102.816,104.041,101.137,102.963,588703.68285421,0
+OSK.US,D,20211007,000000,103.823,105.215,103.764,104.168,533896.68946062,0
+OSK.US,D,20211008,000000,101.838,104.031,98.9159,98.9356,1019978.3033875,0
+OSK.US,D,20211011,000000,98.5801,99.4784,96.6057,96.7132,856679.59540558,0
+OSK.US,D,20211012,000000,96.6451,97.3411,95.3893,96.7527,1060056.9934927,0
+OSK.US,D,20211013,000000,96.8998,97.0223,93.9666,96.0556,893879.67757831,0
+OSK.US,D,20211014,000000,96.9976,99.6953,96.4675,98.9652,976495.32008706,0
+OSK.US,D,20211015,000000,99.8148,100.723,99.41,99.7251,612186.31702233,0
+OSK.US,D,20211018,000000,98.9455,99.3504,98.1566,99.291,404478.85246404,0
+OSK.US,D,20211019,000000,100.309,100.633,99.3703,100.623,322127.57190827,0
+OSK.US,D,20211020,000000,100.072,104.959,100.032,104.05,662420.15249368,0
+OSK.US,D,20211021,000000,103.754,103.951,102.766,103.664,390896.11763853,0
+OSK.US,D,20211022,000000,103.833,104.959,103.378,103.624,463653.38892753,0
+OSK.US,D,20211025,000000,103.567,105.343,102.312,104.829,704850.75238744,0
+OSK.US,D,20211026,000000,104.978,105.452,103.003,103.122,465846.27639192,0
+OSK.US,D,20211027,000000,102.746,102.895,101.304,101.424,725401.09592768,0
+OSK.US,D,20211028,000000,99.0837,106.715,98.0974,105.867,885222.58327902,0
+OSK.US,D,20211029,000000,105.303,105.857,103.577,104.969,737576.93898042,0
+OSK.US,D,20211101,000000,105.333,108.651,105.116,108.463,630981.33771003,0
+OSK.US,D,20211102,000000,109.204,109.716,107.091,108.985,513704.90581062,0
+OSK.US,D,20211103,000000,108.137,110.507,108.137,109.648,768282.42788685,0
+OSK.US,D,20211104,000000,110.132,111.829,108.985,111.208,722647.07236387,0
+OSK.US,D,20211105,000000,112.56,114.081,112.303,112.984,912080.13709207,0
+OSK.US,D,20211108,000000,116.845,117.2,112.303,113.992,687015.94293126,0
+OSK.US,D,20211109,000000,113.804,114.209,112.244,112.974,497538.31143704,0
+OSK.US,D,20211110,000000,112.827,114.189,112.353,113.577,479943.55478873,0
+OSK.US,D,20211111,000000,113.725,114.278,112.54,113.123,506651.20220699,0
+OSK.US,D,20211112,000000,113.637,114.762,113.221,114.179,468040.17673732,0
+OSK.US,D,20211115,000000,114.762,114.762,112.49,113.191,557481.62461437,0
+OSK.US,D,20211116,000000,113.409,114.396,112.669,113.241,523966.40368664,0
+OSK.US,D,20211117,000000,112.185,112.747,110.517,111.247,676066.69882508,0
+OSK.US,D,20211118,000000,111.652,112.363,109.135,111.612,552397.97464501,0
+OSK.US,D,20211119,000000,110.881,112.303,110.2,110.624,561534.16167901,0
+OSK.US,D,20211122,000000,110.793,113.478,109.766,112.126,519397.29728858,0
+OSK.US,D,20211123,000000,112.076,113.982,112.076,113.834,444412.70057964,0
+OSK.US,D,20211124,000000,113.428,115.137,113.36,113.627,450082.80867458,0
+OSK.US,D,20211126,000000,109.726,111.098,108.284,109.905,427206.89025296,0
+OSK.US,D,20211129,000000,111.355,111.355,107.95,109.352,554752.92307674,0
+OSK.US,D,20211130,000000,107.95,108.937,105.086,105.897,835695.73877771,0
+OSK.US,D,20211201,000000,108.354,108.591,103.871,103.931,675996.81003291,0
+OSK.US,D,20211202,000000,104.544,108.581,104.148,107.575,454976.03700733,0
+OSK.US,D,20211203,000000,108.127,109.015,106.281,108.631,709709.54276462,0
+OSK.US,D,20211206,000000,110.339,111.118,109.025,110.27,692057.05189669,0
+OSK.US,D,20211207,000000,111.375,113.004,111.02,111.652,380631.58111939,0
+OSK.US,D,20211208,000000,111.721,111.889,110.142,111.198,594294.78622757,0
+OSK.US,D,20211209,000000,110.566,110.664,108.995,110.112,386092.02283784,0
+OSK.US,D,20211210,000000,110.981,111.316,109.362,110.369,344055.43367093,0
+OSK.US,D,20211213,000000,109.875,110.714,108.334,108.444,558242.29827985,0
+OSK.US,D,20211214,000000,107.772,109.776,107.249,108.611,458303.3512431,0
+OSK.US,D,20211215,000000,108.473,109.222,106.655,108.344,557871.58381705,0
+OSK.US,D,20211216,000000,109.125,109.658,106.755,107.545,459085.29541053,0
+OSK.US,D,20211217,000000,106.864,108.039,105.273,106.508,896718.78314997,0
+OSK.US,D,20211220,000000,104.544,105.036,102.055,103.397,528913.31471481,0
+OSK.US,D,20211221,000000,104.552,106.972,104.524,106.468,467383.82981958,0
+OSK.US,D,20211222,000000,106.834,108.048,106.291,107.743,356568.56611197,0
+OSK.US,D,20211223,000000,108.424,109.154,107.782,108.473,307218.97579368,0
+OSK.US,D,20211227,000000,108.256,110.378,107.575,110.339,301367.56199153,0
+OSK.US,D,20211228,000000,109.836,110.991,109.836,110.359,340104.18471088,0
+OSK.US,D,20211229,000000,110.25,111.158,109.776,110.773,262456.72373228,0
+OSK.US,D,20211230,000000,110.991,112.076,110.397,110.477,276026.29110418,0
+OSK.US,D,20211231,000000,110.477,111.148,109.628,110.921,223605.64545473,0
+OSK.US,D,20220103,000000,111.297,112.974,110.871,112.185,458555.55862353,0
+OSK.US,D,20220104,000000,113.301,118.661,113.211,117.951,490320.52110396,0
+OSK.US,D,20220105,000000,117.852,120.004,116.736,116.805,555584.49841542,0
+OSK.US,D,20220106,000000,117.97,119.056,116.658,118.425,428154.94691192,0
+OSK.US,D,20220107,000000,115.512,119.283,114.002,117.871,579739.68559801,0
+OSK.US,D,20220110,000000,118.948,118.948,116.154,117.714,477577.4646655,0
+OSK.US,D,20220111,000000,118.108,118.108,115.561,118.079,421742.39701033,0
+OSK.US,D,20220112,000000,118.819,119.491,115.778,117.062,803727.18720704,0
+OSK.US,D,20220113,000000,117.961,121.337,117.961,120.932,444038.9474737,0
+OSK.US,D,20220114,000000,119.283,122.304,119.076,122.156,470127.72457292,0
+OSK.US,D,20220118,000000,120.804,123.174,120.053,122.522,550853.33105002,0
+OSK.US,D,20220119,000000,122.522,122.798,118.06,118.297,913265.20791578,0
+OSK.US,D,20220120,000000,118.898,119.639,115.561,115.778,840597.07015881,0
+OSK.US,D,20220121,000000,115.324,116.588,113.428,113.775,543096.68800053,0
+OSK.US,D,20220124,000000,110.724,115.067,109.716,114.91,780318.49335528,0
+OSK.US,D,20220125,000000,112.323,116.588,109.459,114.92,1192623.877661,0
+OSK.US,D,20220126,000000,114.416,119.767,113.173,114.169,1289397.5714293,0
+OSK.US,D,20220127,000000,116.095,117.151,109.135,110.704,872427.86990722,0
+OSK.US,D,20220128,000000,109.816,110.18,107.83,110.092,871757.34265484,0
+OSK.US,D,20220131,000000,108.818,112.007,107.693,112.007,665324.08245228,0
+OSK.US,D,20220201,000000,111.899,114.219,111.158,114.081,564216.27068856,0
+OSK.US,D,20220202,000000,112.984,113.834,110.941,111.899,1061131.6602824,0
+OSK.US,D,20220203,000000,111.375,112.343,110.349,110.744,572798.41179047,0
+OSK.US,D,20220204,000000,110.22,113.093,109.509,112.333,635763.14912773,0
+OSK.US,D,20220207,000000,112.363,113.33,110.033,110.427,533695.12613249,0
+OSK.US,D,20220208,000000,110.951,112.432,110.507,112.235,503283.37272938,0
+OSK.US,D,20220209,000000,112.837,114.703,112.837,113.715,758121.2052344,0
+OSK.US,D,20220210,000000,113.695,116.479,112.62,114.357,646814.69421952,0
+OSK.US,D,20220211,000000,114.179,115.541,112.886,113.824,663859.45645991,0
+OSK.US,D,20220214,000000,114.219,114.658,110.596,112.273,655770.58842736,0
+OSK.US,D,20220215,000000,111.06,114.219,111.05,113.952,740780.68172861,0
+OSK.US,D,20220216,000000,113.251,115.404,112.718,114.821,428345.36854855,0
+OSK.US,D,20220217,000000,114.061,114.339,111.385,111.721,462785.3498712,0
+OSK.US,D,20220218,000000,111.682,112.2,109.381,109.746,419980.99687151,0
+OSK.US,D,20220222,000000,109.509,110.043,106.617,106.864,493906.12000644,0
+OSK.US,D,20220223,000000,107.139,107.999,103.754,103.981,574412.94417762,0
+OSK.US,D,20220224,000000,101.995,104.238,100.516,103.891,588122.28913387,0
+OSK.US,D,20220225,000000,103.931,107.298,103.931,106.942,459924.97379759,0
+OSK.US,D,20220228,000000,105.313,111.731,105.313,109.628,826669.9557777,0
+OSK.US,D,20220301,000000,109.845,110.644,104.682,105.462,736387.81663255,0
+OSK.US,D,20220302,000000,106.478,109.213,106.41,108.521,506528.64360044,0
+OSK.US,D,20220303,000000,108.581,109.332,107.347,108.294,494808.59701834,0
+OSK.US,D,20220304,000000,106.341,106.665,102.479,104.949,900354.0132237,0
+OSK.US,D,20220307,000000,104.592,105.669,101.039,101.227,679035.45317061,0
+OSK.US,D,20220308,000000,101.721,106.705,100.98,103.813,620946.72518832,0
+OSK.US,D,20220309,000000,105.56,106.578,104.899,105.887,789217.66622454,0
+OSK.US,D,20220310,000000,104.652,106.775,104.021,106.231,373924.28283345,0
+OSK.US,D,20220311,000000,106.795,107.94,105.116,105.49,458001.51269142,0
+OSK.US,D,20220314,000000,106.617,107.733,103.724,104.879,422611.44894771,0
+OSK.US,D,20220315,000000,105.333,107.259,104.556,107.139,385963.386945,0
+OSK.US,D,20220316,000000,107.802,109.194,106.064,107.96,418972.1673498,0
+OSK.US,D,20220317,000000,106.588,108.651,106.588,107.762,608200.63010672,0
+OSK.US,D,20220318,000000,107.071,108.394,106.291,108.067,1623476.1267982,0
+OSK.US,D,20220321,000000,108.768,109.771,107.189,107.772,417355.60920055,0
+OSK.US,D,20220322,000000,108.71,109.204,105.936,106.468,373810.8401563,0
+OSK.US,D,20220323,000000,105.926,106.617,104.505,104.839,273861.76430909,0
+OSK.US,D,20220324,000000,105.857,107.308,104.969,105.867,630517.43819101,0
+OSK.US,D,20220325,000000,106.715,107.289,105.215,106.173,325574.40610746,0
+OSK.US,D,20220328,000000,106.133,106.133,102.953,104.702,583225.00927695,0
+OSK.US,D,20220329,000000,105.156,107.92,104.849,107.426,550435.01117806,0
+OSK.US,D,20220330,000000,107.269,107.782,104.041,105.166,577204.44434012,0
+OSK.US,D,20220331,000000,104.879,105.116,98.9949,99.3703,1014434.8054233,0
+OSK.US,D,20220401,000000,100.101,100.88,97.4646,98.1655,910683.37412979,0
+OSK.US,D,20220404,000000,97.9483,100.526,96.0132,100.179,880124.75297501,0
+OSK.US,D,20220405,000000,99.6654,100.723,97.1388,97.5337,961445.93350709,0
+OSK.US,D,20220406,000000,96.7339,97.1288,94.488,95.5098,781780.08070451,0
+OSK.US,D,20220407,000000,94.5324,95.184,93.9499,94.2855,769656.90746614,0
+OSK.US,D,20220408,000000,93.002,93.9893,91.8765,92.6862,1252133.6777506,0
+OSK.US,D,20220411,000000,92.8539,94.9076,92.153,93.2884,1251886.5347755,0
+OSK.US,D,20220412,000000,94.3546,96.0527,91.9161,93.1304,755441.12198695,0
+OSK.US,D,20220413,000000,93.4957,95.9244,93.1995,95.6283,749495.51024753,0
+OSK.US,D,20220414,000000,95.5394,97.2177,95.5098,96.2305,493664.04143648,0
+OSK.US,D,20220418,000000,95.6677,97.277,95.0605,95.5986,436485.89351444,0
+OSK.US,D,20220419,000000,95.8356,98.6888,95.8356,98.2346,540707.30161325,0
+OSK.US,D,20220420,000000,99.3802,100.386,98.3136,98.3926,519847.01647296,0
+OSK.US,D,20220421,000000,99.6176,100.371,97.1388,97.9483,611757.86833993,0
+OSK.US,D,20220422,000000,97.3264,97.7904,95.5098,96.1417,562735.43859946,0
+OSK.US,D,20220425,000000,95.5195,97.5534,94.0485,97.1486,702937.42009174,0
+OSK.US,D,20220426,000000,95.0458,96.4278,93.1402,93.16,803045.51826315,0
+OSK.US,D,20220427,000000,92.3801,93.4858,89.4083,93.0811,1158669.0663593,0
+OSK.US,D,20220428,000000,93.6734,93.6734,89.8329,92.8935,1128981.522904,0
+OSK.US,D,20220429,000000,92.8935,94.4386,91.0374,91.2644,735088.29025066,0
+OSK.US,D,20220502,000000,91.1854,93.2489,90.5931,92.7947,508506.80028307,0
+OSK.US,D,20220503,000000,93.2093,94.2164,92.4689,93.3575,554674.93123619,0
+OSK.US,D,20220504,000000,93.4562,96.9215,92.8244,96.6451,557405.65853593,0
+OSK.US,D,20220505,000000,95.4801,95.7762,91.5903,92.6862,629562.29136473,0
+OSK.US,D,20220506,000000,92.7355,93.7227,89.8921,91.6494,811426.09603692,0
+OSK.US,D,20220509,000000,90.4351,92.1579,89.2701,89.6551,962329.16577912,0
+OSK.US,D,20220510,000000,91.3236,91.5705,87.2955,88.6185,754841.49640778,0
+OSK.US,D,20220511,000000,88.8555,89.9809,85.9923,86.249,741727.72550652,0
+OSK.US,D,20220512,000000,85.8524,87.9345,85.198,87.4388,749824.98154292,0
+OSK.US,D,20220513,000000,86.6556,88.4005,86.6456,87.3694,709875.69499322,0
+OSK.US,D,20220516,000000,85.327,87.766,84.6626,86.5464,852363.40001031,0
+OSK.US,D,20220517,000000,88.5889,91.0386,88.4105,90.9288,648065.19543727,0
+OSK.US,D,20220518,000000,90.3339,92.2474,89.1739,89.4317,679439.44009635,0
+OSK.US,D,20220519,000000,88.1329,90.2051,87.7462,88.8567,620937.11948667,0
+OSK.US,D,20220520,000000,89.1541,89.3523,85.3518,87.7462,514412.74882548,0
+OSK.US,D,20220523,000000,88.9756,89.9373,88.4061,89.4515,556581.94447906,0
+OSK.US,D,20220524,000000,88.6881,88.7377,85.9912,88.232,593833.24972348,0
+OSK.US,D,20220525,000000,87.9841,90.7206,87.4487,90.4926,423592.14224767,0
+OSK.US,D,20220526,000000,91.9402,92.4557,91.375,92.198,380740.13039084,0
+OSK.US,D,20220527,000000,92.9812,93.8934,91.3452,91.8212,597103.10220636,0
+OSK.US,D,20220531,000000,92.1086,93.1002,90.4033,92.1186,665008.51803437,0
+OSK.US,D,20220601,000000,92.9018,92.9514,90.2249,91.1073,437908.08491945,0
+OSK.US,D,20220602,000000,92.0096,94.0222,91.6228,93.9033,369405.58313528,0
+OSK.US,D,20220603,000000,92.7928,93.8934,92.5846,93.586,375092.01999476,0
+OSK.US,D,20220606,000000,94.0817,95.4499,93.7248,95.2517,359101.81602701,0
+OSK.US,D,20220607,000000,94.0123,96.4712,93.7793,96.4712,345146.94898412,0
+OSK.US,D,20220608,000000,95.6879,96.2333,94.9146,95.5689,279403.9525649,0
+OSK.US,D,20220609,000000,94.6667,95.2913,92.1682,92.2574,475711.08951863,0
+OSK.US,D,20220610,000000,90.2745,91.3452,89.5407,90.0464,426548.32288533,0
+OSK.US,D,20220613,000000,87.3892,87.8503,85.4658,86.0804,406789.01381933,0
+OSK.US,D,20220614,000000,86.5762,86.953,84.7816,85.674,447260.75058066,0
+OSK.US,D,20220615,000000,86.3878,87.9643,85.6046,86.8439,355952.99448119,0
+OSK.US,D,20220616,000000,84.861,84.861,79.973,80.6769,569182.27361803,0
+OSK.US,D,20220617,000000,81.8072,82.1741,80.3695,81.0735,1288304.7322026,0
+OSK.US,D,20220621,000000,81.0537,83.2399,80.7959,82.2236,434470.80630697,0
+OSK.US,D,20220622,000000,80.5182,81.7179,80.2803,81.5197,446979.353652,0
+OSK.US,D,20220623,000000,81.7477,81.9857,78.2081,79.9036,639605.13293685,0
+OSK.US,D,20220624,000000,81.0437,84.3751,80.3695,84.0479,923425.70611326,0
+OSK.US,D,20220627,000000,84.623,84.623,82.7887,83.6216,386403.36965405,0
+OSK.US,D,20220628,000000,84.504,85.6144,83.3489,83.691,499584.44185349,0
+OSK.US,D,20220629,000000,83.3043,83.3043,80.9515,82.1839,454170.60849559,0
+OSK.US,D,20220630,000000,80.7364,82.4715,79.6854,81.4403,455486.81993609,0
+OSK.US,D,20220701,000000,81.5989,82.7293,79.2294,81.3313,441490.60065638,0
+OSK.US,D,20220705,000000,79.5962,80.6967,78.0098,80.4885,518029.55666126,0
+OSK.US,D,20220706,000000,80.5678,81.0834,79.1352,79.6061,1107121.4194255,0
+OSK.US,D,20220707,000000,81.0636,81.8469,79.7449,81.3015,1117881.06973,0
+OSK.US,D,20220708,000000,81.1528,81.4007,79.7052,80.31,328300.45113667,0
+OSK.US,D,20220711,000000,79.4376,80.1514,78.7286,79.5862,482127.74636503,0
+OSK.US,D,20220712,000000,79.3086,81.361,79.16,79.8044,811246.16491799,0
+OSK.US,D,20220713,000000,78.8624,79.844,78.1982,79.269,714360.89980239,0
+OSK.US,D,20220714,000000,77.99,78.6542,77.2265,78.6146,909630.19647084,0
+OSK.US,D,20220715,000000,79.5962,80.5579,78.2874,79.8837,472561.25938167,0
+OSK.US,D,20220718,000000,81.0041,81.2123,79.3086,79.8242,443938.4513584,0
+OSK.US,D,20220719,000000,81.0537,83.9389,81.0537,83.8695,465858.1626509,0
+OSK.US,D,20220720,000000,84.2859,85.0096,83.4233,84.6726,481013.25315294,0
+OSK.US,D,20220721,000000,84.5833,85.3864,83.1061,85.2476,340151.39705701,0
+OSK.US,D,20220722,000000,85.8624,86.249,84.1471,84.8014,361234.98629267,0
+OSK.US,D,20220725,000000,85.4658,86.5464,84.2985,86.487,364429.19443988,0
+OSK.US,D,20220726,000000,85.9814,86.8439,85.2178,85.3468,413130.02633007,0
+OSK.US,D,20220727,000000,86.0606,89.4515,85.6046,88.7475,803292.41517094,0
+OSK.US,D,20220728,000000,82.4913,84.157,80.3101,83.2547,1280879.484214,0
+OSK.US,D,20220729,000000,83.0663,85.8722,81.7675,85.3666,1006691.9650363,0
+OSK.US,D,20220801,000000,84.276,84.8213,82.4417,83.7703,689764.38761861,0
+OSK.US,D,20220802,000000,82.8383,84.856,82.4913,83.919,616500.32705233,0
+OSK.US,D,20220803,000000,84.4544,84.4544,82.6797,82.7887,572909.0178883,0
+OSK.US,D,20220804,000000,82.7887,83.8199,82.1245,82.2731,348275.59870709,0
+OSK.US,D,20220805,000000,81.361,83.1804,81.1726,82.4913,301643.38724946,0
+OSK.US,D,20220808,000000,83.3935,84.1336,82.7293,83.3043,349911.53353968,0
+OSK.US,D,20220809,000000,83.4828,83.5819,81.48,81.5891,392849.27564358,0
+OSK.US,D,20220810,000000,83.1853,85.0592,83.1853,84.3355,383815.32478328,0
+OSK.US,D,20220811,000000,85.1484,87.0026,85.0921,85.8326,479814.03828492,0
+OSK.US,D,20220812,000000,86.2608,86.2608,85.3546,85.9919,371764.52798563,0
+OSK.US,D,20220815,000000,85.4243,87.8639,85.019,87.4357,540448.48968833,0
+OSK.US,D,20220816,000000,87.376,88.7302,87.0076,88.6406,333772.59948139,0
+OSK.US,D,20220817,000000,87.5154,87.6847,85.3746,85.3746,385998.19445907,0
+OSK.US,D,20220818,000000,85.514,85.5936,84.6377,85.4542,370355.52254837,0
+OSK.US,D,20220819,000000,84.6377,84.9564,83.5723,84.6078,324228.92259597,0
+OSK.US,D,20220822,000000,83.7913,83.7913,81.6206,82.0289,446627.60803901,0
+OSK.US,D,20220823,000000,82.4869,83.632,82.4869,83.2238,262709.71655886,0
+OSK.US,D,20220824,000000,82.8852,83.5225,82.2878,82.6861,195242.15756034,0
+OSK.US,D,20220825,000000,83.2437,84.329,82.8305,84.1598,219504.56836482,0
+OSK.US,D,20220826,000000,84.4684,84.4684,80.8738,80.8838,265628.15547595,0
+OSK.US,D,20220829,000000,80.1569,80.7728,79.8183,80.2664,533036.90014666,0
+OSK.US,D,20220830,000000,80.6647,80.9834,79.5993,80.2067,602086.20081566,0
+OSK.US,D,20220831,000000,80.2565,80.2565,79.2109,79.42,516264.41275704,0
+OSK.US,D,20220901,000000,78.8724,79.2906,78.2252,79.2209,494993.75334072,0
+OSK.US,D,20220902,000000,80.5651,80.5651,78.5239,79.0616,603340.54706736,0
+OSK.US,D,20220906,000000,79.5495,79.6889,76.7863,77.9663,595048.20359236,0
+OSK.US,D,20220907,000000,77.6675,78.9969,77.4584,78.8226,362329.31338617,0
+OSK.US,D,20220908,000000,77.9862,79.6421,77.3638,79.5794,416499.19526801,0
+OSK.US,D,20220909,000000,80.595,82.1683,80.5751,81.999,360805.81998039,0
+OSK.US,D,20220912,000000,82.8653,83.4528,81.8994,82.5865,378944.12874896,0
+OSK.US,D,20220913,000000,80.6149,80.8937,78.2849,78.7629,310665.11116646,0
+OSK.US,D,20220914,000000,78.6334,79.3006,77.3688,78.723,392462.7475593,0
+OSK.US,D,20220915,000000,78.8027,79.8781,78.2252,79.42,779924.17859862,0
+OSK.US,D,20220916,000000,78.1654,78.3645,76.5523,77.2593,1252286.4725462,0
+OSK.US,D,20220919,000000,76.4328,79.1163,76.3731,78.9321,336170.82113797,0
+OSK.US,D,20220920,000000,78.0957,78.0957,76.4527,77.2095,827452.7540253,0
+OSK.US,D,20220921,000000,77.9961,78.4044,75.5665,75.5865,394256.3923996,0
+OSK.US,D,20220922,000000,75.1782,75.7159,73.4556,73.5153,435818.5378172,0
+OSK.US,D,20220923,000000,72.659,72.7536,70.4783,71.6334,609410.41796029,0
+OSK.US,D,20220926,000000,70.8169,72.1352,69.981,70.3787,706844.70058128,0
+OSK.US,D,20220927,000000,71.3745,71.6633,69.0051,70.1298,518684.72858298,0
+OSK.US,D,20220928,000000,70.5679,72.2906,70.1846,71.8624,463685.31106952,0
+OSK.US,D,20220929,000000,70.9264,71.4243,69.8012,70.797,418784.9375169,0
+OSK.US,D,20220930,000000,70.6675,72.0614,69.8411,69.9904,659836.34241512,0
+OSK.US,D,20221003,000000,71.1455,73.2266,70.6078,72.4798,394393.97881792,0
+OSK.US,D,20221004,000000,73.8937,77.1099,73.834,76.9606,568225.88198276,0
+OSK.US,D,20221005,000000,75.8553,78.0957,75.5964,77.0801,450311.30864047,0
+OSK.US,D,20221006,000000,76.4926,77.4784,75.5964,76.0545,349649.26873129,0
+OSK.US,D,20221007,000000,75.3774,75.5466,73.9534,74.2422,354996.05771771,0
+OSK.US,D,20221010,000000,74.7998,75.3873,73.7443,74.292,290441.91623414,0
+OSK.US,D,20221011,000000,73.814,76.3432,73.4673,75.0886,611551.54382789,0
+OSK.US,D,20221012,000000,75.2678,75.5466,74.2621,74.521,547030.54359836,0
+OSK.US,D,20221013,000000,73.0473,77.5381,72.2707,77.0402,563243.64679087,0
+OSK.US,D,20221014,000000,77.4186,77.7771,75.2828,75.3674,332691.99374334,0
+OSK.US,D,20221017,000000,76.8411,78.036,76.622,77.4784,439984.293023,0
+OSK.US,D,20221018,000000,79.3205,80.0075,78.2998,79.1612,315139.18046296,0
+OSK.US,D,20221019,000000,78.4542,79.2408,77.7472,78.8724,303143.05077797,0
+OSK.US,D,20221020,000000,78.7529,80.366,77.7173,77.7472,418153.24512913,0
+OSK.US,D,20221021,000000,78.0161,82.3311,77.4286,81.7501,584870.82575831,0
+OSK.US,D,20221024,000000,82.467,83.3532,81.6902,82.935,394364.85468558,0
+OSK.US,D,20221025,000000,83.164,84.339,82.5951,84.0701,394775.60537969,0
+OSK.US,D,20221026,000000,84.3689,86.2807,83.9606,84.6477,595723.08003843,0
+OSK.US,D,20221027,000000,81.0829,86.7288,80.6647,84.8866,772858.06152339,0
+OSK.US,D,20221028,000000,85.5239,88.2473,85.0976,87.8938,638629.95694604,0
+OSK.US,D,20221031,000000,87.1868,88.3518,86.8314,87.6249,569084.54174674,0
+OSK.US,D,20221101,000000,88.0929,88.4564,86.908,87.6946,382413.91761975,0
+OSK.US,D,20221102,000000,87.0872,88.312,85.275,85.494,319526.88164284,0
+OSK.US,D,20221103,000000,84.1896,87.0275,83.7615,86.201,297777.18046346,0
+OSK.US,D,20221104,000000,87.834,88.7003,86.0616,88.3618,350726.86162806,0
+OSK.US,D,20221107,000000,88.9194,88.9393,87.2963,88.77,311525.77949129,0
+OSK.US,D,20221108,000000,89.1484,90.1641,87.0275,88.2025,290452.96331883,0
+OSK.US,D,20221109,000000,86.8682,88.4912,86.3404,86.44,239512.84728604,0
+OSK.US,D,20221110,000000,89.96,90.535,88.62,90.41,391840,0
+OSK.US,D,20221111,000000,90.7,92.97,90.58,92.56,379918,0
+OSK.US,D,20221114,000000,91.64,93.98,91.64,92.69,510203,0
+OSK.US,D,20221115,000000,93.61,94.515,93.17,93.66,344528,0
+OSK.US,D,20221116,000000,93.44,93.705,91.04,91.67,392077,0
+OSK.US,D,20221117,000000,90.13,91.54,89.355,91.46,394192,0
+OSK.US,D,20221118,000000,92.77,92.77,90.78,92.18,269128,0
+OSK.US,D,20221121,000000,91.47,92.94,91.47,92.46,275426,0
+OSK.US,D,20221122,000000,93.28,94.2,92.9449,93.74,315565,0
+OSK.US,D,20221123,000000,93.75,93.84,92.265,92.91,252193,0
+OSK.US,D,20221125,000000,93.26,93.7088,92.4057,93.01,122144,0
+OSK.US,D,20221128,000000,92.12,92.523,89.83,90.43,318584,0
+OSK.US,D,20221129,000000,90.73,91.68,90.4632,90.73,215496,0
+OSK.US,D,20221130,000000,90.89,92.35,89.31,92.07,425744,0
+OSK.US,D,20221201,000000,92.67,92.85,91.2,91.35,387791,0
+OSK.US,D,20221202,000000,90.23,91.17,89.92,90.81,431571,0
+OSK.US,D,20221205,000000,89.96,89.96,87.06,87.92,411434,0
+OSK.US,D,20221206,000000,88.08,88.37,87.07,88.24,404984,0
+OSK.US,D,20221207,000000,87.62,88.09,86.28,86.74,529170,0
+OSK.US,D,20221208,000000,87.21,88.36,86.78,87.61,312903,0
+OSK.US,D,20221209,000000,87.5,88.01,86.33,86.48,286422,0
+OSK.US,D,20221212,000000,86.32,87.13,85.465,86.97,438479,0
+OSK.US,D,20221213,000000,89.12,89.215,86.73,87.92,284119,0
+OSK.US,D,20221214,000000,88.57,89.2319,86.815,87.2,349790,0
+OSK.US,D,20221215,000000,85.88,85.88,83.93,84.13,464004,0
+OSK.US,D,20221216,000000,83.13,85.41,82.99,84.94,927211,0
+OSK.US,D,20221219,000000,85.21,86.28,84.72,85.46,579685,0
+OSK.US,D,20221220,000000,85.43,87.77,85.43,86.67,615076,0
+OSK.US,D,20221221,000000,87.86,88.538,87.72,88.19,492747,0
+OSK.US,D,20221222,000000,87.48,87.79,84.7205,86.8,428442,0
+OSK.US,D,20221223,000000,86.59,87.745,86.11,87.35,266919,0
+OSK.US,D,20221227,000000,87.41,88.71,86.9,88.4,245520,0
+OSK.US,D,20221228,000000,88.72,88.84,85.75,86.18,360484,0
+OSK.US,D,20221229,000000,86.84,88.22,86.84,87.62,343721,0
+OSK.US,D,20221230,000000,86.97,88.27,86.71,88.19,317151,0
+OSK.US,D,20230103,000000,88.64,89.13,87.3749,88.65,367744,0
+OSK.US,D,20230104,000000,89.13,90.42,88.78,89.21,474445,0
+OSK.US,D,20230105,000000,88.63,89.85,87.555,89.85,553011,0
+OSK.US,D,20230106,000000,90.86,93.18,90.63,92.61,357608,0
+OSK.US,D,20230109,000000,92.45,92.99,91.37,91.37,491886,0
+OSK.US,D,20230110,000000,90.99,92.8,90.56,92.73,314339,0
+OSK.US,D,20230111,000000,93.41,93.91,92.365,93.74,355690,0
+OSK.US,D,20230112,000000,94.73,96.27,93.555,95.33,479969,0
+OSK.US,D,20230113,000000,94.86,95.54,94.3,94.76,318078,0
+OSK.US,D,20230117,000000,94.96,95.4499,93.74,94.02,332556,0
+OSK.US,D,20230118,000000,94.59,94.75,92.67,93.28,539332,0
+OSK.US,D,20230119,000000,92.8,92.8,91.2,91.83,373867,0
+OSK.US,D,20230120,000000,92.25,94.55,91.62,94.53,362378,0
+OSK.US,D,20230123,000000,95.01,96.73,94.6,96.5,400763,0
+OSK.US,D,20230124,000000,95.36,98.49,81.4,98.05,350430,0
+OSK.US,D,20230125,000000,97.29,98.88,96.81,98.76,365520,0
+OSK.US,D,20230126,000000,99.53,100.7,98.61,100.63,481800,0
+OSK.US,D,20230127,000000,100.7,102.55,100.43,101.95,496942,0
+OSK.US,D,20230130,000000,101.51,102.73,99.495,100.46,1054382,0
+OSK.US,D,20230131,000000,98.47,100.9,94.115,100.78,1119698,0
+OSK.US,D,20230201,000000,100.78,104.61,99.52,104.23,786692,0
+OSK.US,D,20230202,000000,105.07,106.2,104.19,106.02,696440,0
+OSK.US,D,20230203,000000,105.44,106.66,104.955,105.69,555466,0
+OSK.US,D,20230206,000000,104.97,105.41,103.32,104.18,437983,0
+OSK.US,D,20230207,000000,103.89,104.215,102.03,103.84,478840,0
+OSK.US,D,20230208,000000,102.84,103.54,101.82,102.46,450025,0
+OSK.US,D,20230209,000000,103.06,103.59,101.04,101.26,266844,0
+OSK.US,D,20230210,000000,90.38,91.25,86.935,90.31,2001336,0
+OSK.US,D,20230213,000000,90.37,92.61,89.6301,92.04,837841,0
+OSK.US,D,20230214,000000,91.83,92.75,90.7,92.6,754001,0
+OSK.US,D,20230215,000000,91.62,92.63,90.96,92.26,452597,0
+OSK.US,D,20230216,000000,90.64,92.5699,90.43,91.54,477270,0
+OSK.US,D,20230217,000000,91.62,92.64,90.75,91.15,560564,0
+OSK.US,D,20230221,000000,90.38,91,89.07,89.15,419093,0
+OSK.US,D,20230222,000000,89.31,90.72,89.24,89.81,391133,0
+OSK.US,D,20230223,000000,90.58,91.1,89.04,89.5,455974,0
+OSK.US,D,20230224,000000,88.48,89.5157,87.625,89.03,391340,0
+OSK.US,D,20230227,000000,89.62,89.7,87.79,88.5,595709,0
+OSK.US,D,20230228,000000,88.67,89.77,88.2403,89.19,492157,0
+OSK.US,D,20230301,000000,89.44,91.1,88.89,90.38,446816,0
+OSK.US,D,20230302,000000,89.71,90.95,89.3355,90.7,434929,0
+OSK.US,D,20230303,000000,91.24,92.7,90.76,92.46,674790,0
+OSK.US,D,20230306,000000,92.21,92.83,90.48,90.86,539683,0
+OSK.US,D,20230307,000000,91.03,91.27,88.49,88.54,711211,0
+OSK.US,D,20230308,000000,88.75,89.32,87.67,88.37,536603,0
+OSK.US,D,20230309,000000,88.47,89.16,86.67,86.73,484698,0
+OSK.US,D,20230310,000000,86.22,86.345,82.51,82.96,610501,0
+OSK.US,D,20230313,000000,81.33,81.76,79.89,80.3,715067,0
+OSK.US,D,20230314,000000,82.54,83.2048,81.32,83,653869,0
+OSK.US,D,20230315,000000,80.93,82.03,80.16,82,869244,0
+OSK.US,D,20230316,000000,81.11,82.86,80.63,82.19,690365,0
+OSK.US,D,20230317,000000,81.21,81.25,78.25,78.66,1075580,0
+OSK.US,D,20230320,000000,79.72,81.23,79.36,80.23,463165,0
+OSK.US,D,20230321,000000,81.77,82.85,81.285,82.24,458536,0
+OSK.US,D,20230322,000000,82.18,82.65,79.62,79.87,424423,0
+OSK.US,D,20230323,000000,80.08,80.71,77.04,77.89,689912,0
+OSK.US,D,20230324,000000,76.65,77.19,75.75,77.13,538999,0
+OSK.US,D,20230327,000000,78.25,78.4,76.205,77.53,703045,0
+OSK.US,D,20230328,000000,77.64,78.59,77.24,78.28,485993,0
+OSK.US,D,20230329,000000,79.16,79.83,78.92,79.57,396329,0
+OSK.US,D,20230330,000000,80.52,81.41,80.18,80.75,423375,0
+OSK.US,D,20230331,000000,81.43,83.2,81.23,83.18,439098,0
+OSK.US,D,20230403,000000,81.71,83.79,81.71,83.13,647102,0
+OSK.US,D,20230404,000000,83.39,83.39,78.32,78.5,697586,0
+OSK.US,D,20230405,000000,77.68,78.1,76.25,76.45,753027,0
+OSK.US,D,20230406,000000,76.54,77.11,75.62,76.38,895672,0
+OSK.US,D,20230410,000000,76.43,78.585,76.43,77.91,546119,0
+OSK.US,D,20230411,000000,78.21,80.18,78.21,79.2,667278,0
+OSK.US,D,20230412,000000,80,80.706,79.55,80.1,518834,0
+OSK.US,D,20230413,000000,80.47,80.47,79.1941,79.98,431866,0
+OSK.US,D,20230414,000000,80.32,81.6011,79.46,80.25,372219,0
+OSK.US,D,20230417,000000,80.52,81.215,80.29,80.45,372563,0
+OSK.US,D,20230418,000000,80.36,81.12,79.16,79.69,586182,0
+OSK.US,D,20230419,000000,79.28,79.72,78.505,79.16,511186,0
+OSK.US,D,20230420,000000,78.76,79.205,78.03,78.25,519191,0
+OSK.US,D,20230421,000000,78.28,78.45,76.97,78.06,522199,0
+OSK.US,D,20230424,000000,78,78.71,77.6199,78.61,403830,0
+OSK.US,D,20230425,000000,77.96,78.58,77.15,77.19,340526,0
+OSK.US,D,20230426,000000,76.8,77.63,76.24,76.35,698976,0
+OSK.US,D,20230427,000000,81.01,81.155,73.02,76.5,1555295,0
+OSK.US,D,20230428,000000,76.42,77.74,76.42,76.52,823929,0
+OSK.US,D,20230501,000000,76.74,78.57,76.69,77.95,660948,0
+OSK.US,D,20230502,000000,77.95,78.49,75.53,78.21,699031,0
+OSK.US,D,20230503,000000,78.62,79.76,78.02,78.17,652449,0
+OSK.US,D,20230504,000000,77.82,77.82,74.07,74.53,524661,0
+OSK.US,D,20230505,000000,75.84,76.48,75.59,75.97,414864,0
+OSK.US,D,20230508,000000,76.66,76.8399,75.46,76.02,341818,0
+OSK.US,D,20230509,000000,75.07,75.47,74.34,75.04,539017,0
+OSK.US,D,20230510,000000,76.12,76.12,73.451,74.34,377495,0
+OSK.US,D,20230511,000000,73.28,74.265,73.01,74.01,462714,0
+OSK.US,D,20230512,000000,74.05,74.25,72.76,73.09,368826,0
+OSK.US,D,20230515,000000,73.44,74.64,73.11,73.99,399272,0
+OSK.US,D,20230516,000000,73.3,73.96,72.09,72.9,320131,0
+OSK.US,D,20230517,000000,73.5,74.99,73.31,74.74,403417,0
+OSK.US,D,20230518,000000,74.32,76.055,73.77,75.8,433686,0
+OSK.US,D,20230519,000000,76.69,76.74,73.94,74.07,331783,0
+OSK.US,D,20230522,000000,74.23,74.92,73.55,74.76,249493,0
+OSK.US,D,20230523,000000,74.33,75.555,73.78,74.26,297305,0
+OSK.US,D,20230524,000000,73.83,74.31,72.47,73.71,326403,0
+OSK.US,D,20230525,000000,73.38,74.73,72.79,74.09,351059,0
+OSK.US,D,20230526,000000,74.51,74.79,73.62,73.93,359847,0
+OSK.US,D,20230530,000000,74.31,75.5,73.7601,74.96,572631,0
+OSK.US,D,20230531,000000,74.46,75.645,73.64,73.83,779088,0
+OSK.US,D,20230601,000000,73.92,77.78,73.92,77.19,919720,0
+OSK.US,D,20230602,000000,78.8,82.25,78,81.8,840528,0
+OSK.US,D,20230605,000000,81.09,81.32,78.88,80.93,808811,0
+OSK.US,D,20230606,000000,80.75,83.62,80.51,83.09,469733,0
+OSK.US,D,20230607,000000,83.52,85.21,82.8221,84.97,769757,0
+OSK.US,D,20230608,000000,84.87,85.3999,83.91,84.49,525468,0
+OSK.US,D,20230609,000000,84.5,84.64,82.75,83.2,487115,0
+OSK.US,D,20230612,000000,83.37,84.29,82.285,83.87,633528,0
+OSK.US,D,20230613,000000,84.24,85.82,84.135,84.69,653030,0
+OSK.US,D,20230614,000000,84.75,85.41,82.64,83.03,437888,0
+OSK.US,D,20230615,000000,82.67,84.27,82.67,84.16,428837,0
+OSK.US,D,20230616,000000,84.47,84.47,82.77,83.61,744620,0
+OSK.US,D,20230620,000000,82.81,84.1,82.2,83.39,512891,0
+OSK.US,D,20230621,000000,82.65,83.81,82.16,83.05,395010,0
+OSK.US,D,20230622,000000,82.81,82.81,81.32,81.92,361822,0
+OSK.US,D,20230623,000000,81,81.195,80.07,80.83,542168,0
+OSK.US,D,20230626,000000,80.82,81.99,80.82,81.43,361747,0
+OSK.US,D,20230627,000000,81.24,82.67,80.28,82.48,593712,0
+OSK.US,D,20230628,000000,82.5,83.4,81.51,82.98,345536,0
+OSK.US,D,20230629,000000,83.29,84.71,83.25,84.62,432978,0
+OSK.US,D,20230630,000000,85.5,87.36,85.15,86.59,570353,0
+OSK.US,D,20230703,000000,86.28,87.505,86.28,87.34,205046,0
+OSK.US,D,20230705,000000,86.76,87.265,85.325,85.4,486340,0
+OSK.US,D,20230706,000000,84.75,85.77,84.603,85.46,570746,0
+OSK.US,D,20230707,000000,85.54,88.515,85.54,87.29,575221,0
+OSK.US,D,20230710,000000,87,88.46,87,87.87,422865,0
+OSK.US,D,20230711,000000,88.26,89.43,88.13,89.29,357893,0
+OSK.US,D,20230712,000000,90.63,90.8,89.49,89.75,514494,0
+OSK.US,D,20230713,000000,89.87,90.88,89.68,90.64,403950,0
+OSK.US,D,20230714,000000,90.34,90.64,88.43,89.2,359901,0
+OSK.US,D,20230717,000000,88.92,90.03,88.54,89.09,298455,0
+OSK.US,D,20230718,000000,89.5,92.98,89.5,91.52,728767,0
+OSK.US,D,20230719,000000,91.33,92.51,91.13,91.99,389068,0
+OSK.US,D,20230720,000000,92.88,92.98,91.16,92,288596,0
+OSK.US,D,20230721,000000,92.19,92.19,90.81,90.85,213904,0
+OSK.US,D,20230724,000000,91,92.15,91,91.33,244328,0
+OSK.US,D,20230725,000000,91.05,91.1575,89.81,90.23,479403,0
+OSK.US,D,20230726,000000,90.03,91.1699,89.0725,89.75,458221,0
+OSK.US,D,20230727,000000,89.96,90.51,88.94,89.52,453198,0
+OSK.US,D,20230728,000000,90.43,91.15,89.775,90.57,311004,0
+OSK.US,D,20230731,000000,91,92.29,90.8456,92.07,608419,0
+OSK.US,D,20230801,000000,99,102.87,98.014,101.41,1779983,0
+OSK.US,D,20230802,000000,103.31,103.76,101.59,101.91,1159677,0
+OSK.US,D,20230803,000000,101.27,104.025,100.441,103.74,868688,0
+OSK.US,D,20230804,000000,104.54,105.2,103.005,104.45,884695,0
+OSK.US,D,20230807,000000,104.75,106.65,104.75,106.14,786713,0
+OSK.US,D,20230808,000000,105.02,105.375,103.23,104.38,980007,0
+OSK.US,D,20230809,000000,105.16,105.7,103.86,104.14,578136,0
+OSK.US,D,20230810,000000,104.35,104.3825,102.06,102.87,1014270,0
+OSK.US,D,20230811,000000,102.5,103.72,101.84,103.69,596832,0
+OSK.US,D,20230814,000000,102.81,102.81,101.09,101.91,853765,0
+OSK.US,D,20230815,000000,101.14,101.56,99.64,101.38,665293,0
+OSK.US,D,20230816,000000,100.7,101.56,99.11,99.26,356456,0
+OSK.US,D,20230817,000000,99.46,99.95,98.5,99.14,654879,0
+OSK.US,D,20230818,000000,98.19,99.485,97.8,98.89,485523,0
+OSK.US,D,20230821,000000,98.94,99.6599,97.305,98,627582,0
+OSK.US,D,20230822,000000,98.32,98.63,97.27,97.84,749159,0
+OSK.US,D,20230823,000000,97.71,99.13,97.5,99.02,657515,0
+OSK.US,D,20230824,000000,98.28,99.86,98.21,98.57,442391,0
+OSK.US,D,20230825,000000,99.35,100.08,98.01,99.22,385189,0
+OSK.US,D,20230828,000000,99.22,100.8152,99.13,100,339604,0
+OSK.US,D,20230829,000000,99.8,102.03,99.8,101.98,354456,0
+OSK.US,D,20230830,000000,102.02,103.95,101.93,103.23,502468,0
+OSK.US,D,20230831,000000,104.07,104.87,103.535,103.83,538680,0
+OSK.US,D,20230901,000000,104.66,106.15,104.66,106.13,386707,0
+OSK.US,D,20230905,000000,105.48,105.82,102.66,102.69,480382,0
+OSK.US,D,20230906,000000,102.52,103.56,101.52,102.3,536748,0
+OSK.US,D,20230907,000000,101.43,101.89,98.72,100.63,554803,0
+OSK.US,D,20230908,000000,101.07,102.3,100.04,101.82,430365,0
+OSK.US,D,20230911,000000,102.72,102.91,101.05,101.82,298948,0
+OSK.US,D,20230912,000000,101.47,102.61,100.56,100.96,350748,0
+OSK.US,D,20230913,000000,100.55,101.13,99,99.83,420712,0
+OSK.US,D,20230914,000000,100.9,101.5,99.59,100.25,487184,0
+OSK.US,D,20230915,000000,99.47,99.52,97.52,98.27,974187,0
+OSK.US,D,20230918,000000,98.52,99.62,98.255,98.62,411097,0
+OSK.US,D,20230919,000000,98.4,99.4,98.23,98.24,453373,0
+OSK.US,D,20230920,000000,98.79,100.775,98.58,98.64,399664,0
+OSK.US,D,20230921,000000,97.81,97.8336,96.44,96.57,370558,0
+OSK.US,D,20230922,000000,96.6,97.115,95.43,95.48,302381,0
+OSK.US,D,20230925,000000,95,97.11,94.76,96.2,348825,0
+OSK.US,D,20230926,000000,95.41,96.67,95.14,95.15,345735,0
+OSK.US,D,20230927,000000,96.03,97.1,95.57,96.68,460481,0
+OSK.US,D,20230928,000000,93.89,97.02,93.61,95.79,736873,0
+OSK.US,D,20230929,000000,96.65,96.9325,95.07,95.43,1049662,0
+OSK.US,D,20231002,000000,95.58,96.255,93.855,94.42,753945,0
+OSK.US,D,20231003,000000,93.86,94.555,93.06,93.77,514898,0
+OSK.US,D,20231004,000000,93.5,93.695,91.2,92.18,665666,0
+OSK.US,D,20231005,000000,91.88,92.405,90.37,90.48,678698,0
+OSK.US,D,20231006,000000,90.34,92.96,89.39,92.09,678168,0
+OSK.US,D,20231009,000000,91.66,93.51,91.19,93.44,536737,0
+OSK.US,D,20231010,000000,94.08,95.78,94.08,94.64,410817,0
+OSK.US,D,20231011,000000,94.95,95.82,94.55,95.73,303027,0
+OSK.US,D,20231012,000000,96.02,96.02,93.51,94.27,274868,0
+OSK.US,D,20231013,000000,95.13,95.805,93.34,93.65,513610,0
+OSK.US,D,20231016,000000,94.65,96.73,94.65,95.82,678720,0
+OSK.US,D,20231017,000000,95.14,97.51,94.87,96.66,609679,0
+OSK.US,D,20231018,000000,95.25,95.91,92.31,92.42,765531,0
+OSK.US,D,20231019,000000,92,92.42,89.18,89.94,671437,0
+OSK.US,D,20231020,000000,89.64,90.4,88.83,88.87,761397,0
+OSK.US,D,20231023,000000,88.74,90.035,88.14,88.51,568182,0
+OSK.US,D,20231024,000000,89.37,89.97,88.69,88.76,582850,0
+OSK.US,D,20231025,000000,88.8,89.32,86.82,86.86,867940,0
+OSK.US,D,20231026,000000,90.41,92.08,87.93,89.86,1061151,0
+OSK.US,D,20231027,000000,89.66,89.69,86.1,86.33,847898,0
+OSK.US,D,20231030,000000,87.32,88.1725,86.37,88.04,783506,0
+OSK.US,D,20231031,000000,86.98,87.916,86.37,87.73,674938,0
+OSK.US,D,20231101,000000,87.55,89.03,86.89,89,658706,0
+OSK.US,D,20231102,000000,90.67,92.22,90.07,92,733748,0
+OSK.US,D,20231103,000000,93.5,95.44,93.5,94.48,698127,0
+OSK.US,D,20231106,000000,94.83,94.8782,91.28,92.03,735865,0
+OSK.US,D,20231107,000000,91.16,92.26,90.98,92.21,501144,0
+OSK.US,D,20231108,000000,92.51,93.44,90.95,91.63,612636,0
+OSK.US,D,20231109,000000,92.47,92.995,90.85,91.16,336991,0
+OSK.US,D,20231110,000000,91.13,93.11,90.56,92.85,377565,0
+OSK.US,D,20231113,000000,94.15,95.85,93.2701,94.75,694271,0
+OSK.US,D,20231114,000000,96.63,99.295,96.245,98,754251,0
+OSK.US,D,20231115,000000,98.16,98.825,96.89,97.07,452132,0
+OSK.US,D,20231116,000000,96.55,97.335,95.43,95.57,760383,0
+OSK.US,D,20231117,000000,96.7,97.65,96.08,97.62,442095,0
+OSK.US,D,20231120,000000,97.42,97.42,95.625,95.71,373836,0
+OSK.US,D,20231121,000000,95.15,96.28,94.4602,95.99,398836,0
+OSK.US,D,20231122,000000,95.48,96.61,94.85,96.29,381860,0
+OSK.US,D,20231124,000000,96.55,98.23,96.3099,97.35,200616,0
+OSK.US,D,20231127,000000,96.78,97.4,96.38,97.09,423512,0
+OSK.US,D,20231128,000000,96.79,97.31,95.55,95.87,316604,0
+OSK.US,D,20231129,000000,96.83,97.97,96.23,96.74,462615,0
+OSK.US,D,20231130,000000,97.22,97.81,96.47,97.29,487159,0
+OSK.US,D,20231201,000000,97.44,100.09,97.44,99.97,474004,0
+OSK.US,D,20231204,000000,99.19,100.63,98.85,99.89,453257,0
+OSK.US,D,20231205,000000,99.27,99.48,98.13,98.44,289148,0
+OSK.US,D,20231206,000000,98.91,100.55,98.46,98.66,271778,0
+OSK.US,D,20231207,000000,98.6,99.5,98.03,98.82,441832,0
+OSK.US,D,20231208,000000,98.67,100.67,98.67,99.82,280769,0
+OSK.US,D,20231211,000000,100.08,102,100.06,101.88,481129,0
+OSK.US,D,20231212,000000,101.84,101.98,100.56,101.06,370091,0
+OSK.US,D,20231213,000000,101.05,103.38,99.69,103.23,518616,0
+OSK.US,D,20231214,000000,104.89,108.17,104.89,107.38,588163,0
+OSK.US,D,20231215,000000,107,108.58,106.62,107.3,908985,0
+OSK.US,D,20231218,000000,107.69,107.865,105.06,105.95,599124,0
+OSK.US,D,20231219,000000,107,108.54,106.605,108.46,389469,0
+OSK.US,D,20231220,000000,107.88,108.99,105.72,105.79,485045,0
+OSK.US,D,20231221,000000,106.93,107.14,106.05,106.95,350633,0
+OSK.US,D,20231222,000000,107.11,108.365,106.64,107.69,246865,0
+OSK.US,D,20231226,000000,107.9,109.76,107.8637,109.15,407781,0
+OSK.US,D,20231227,000000,109.05,109.41,108.185,108.44,236586,0
+OSK.US,D,20231228,000000,107.98,109.42,107.98,109.22,320510,0
+OSK.US,D,20231229,000000,109.11,109.9,108.075,108.41,424357,0
+OSK.US,D,20240102,000000,107.78,109.02,106.94,107.33,424211,0
+OSK.US,D,20240103,000000,106.18,106.18,103.72,103.78,404223,0
+OSK.US,D,20240104,000000,103.86,104.73,103.68,103.8,373537,0
+OSK.US,D,20240105,000000,103.36,105.91,103.21,105.29,421606,0
+OSK.US,D,20240108,000000,104.89,106.59,103.94,106.44,361293,0
+OSK.US,D,20240109,000000,105.46,106.61,104.48,106.5,336213,0
+OSK.US,D,20240110,000000,106.49,106.97,105.25,106.13,306863,0
+OSK.US,D,20240111,000000,105.85,106.32,104.6517,106.05,273791,0
+OSK.US,D,20240112,000000,107.23,107.55,105.13,105.5,221329,0
+OSK.US,D,20240116,000000,104.64,105.5,103.85,105.46,255316,0
+OSK.US,D,20240117,000000,103.84,104.285,102.67,103.16,371546,0
+OSK.US,D,20240118,000000,104,105.12,103.27,104.78,343837,0
+OSK.US,D,20240119,000000,104.81,106.92,103.615,106.89,581185,0
+OSK.US,D,20240122,000000,107.43,109.93,107.43,108.48,475300,0
+OSK.US,D,20240123,000000,109.55,109.73,107.47,108,389126,0
+OSK.US,D,20240124,000000,108.89,109.075,106.105,106.62,454730,0
+OSK.US,D,20240125,000000,108.68,113.08,108.67,110.55,805455,0
+OSK.US,D,20240126,000000,110.79,112.27,110.42,110.48,472641,0
+OSK.US,D,20240129,000000,110.34,113.09,110.27,112.8,1034628,0
+OSK.US,D,20240130,000000,110,115.63,107.11,113.97,1440193,0
+OSK.US,D,20240131,000000,114.26,114.4407,109.82,110.1,747503,0
+OSK.US,D,20240201,000000,111.2,112.975,110.15,112.72,488047,0
+OSK.US,D,20240202,000000,112.15,113.97,111.92,113.43,372701,0
+OSK.US,D,20240205,000000,112.5,112.98,110.82,112.15,344210,0
+OSK.US,D,20240206,000000,112.15,112.88,110.87,111.92,799335,0
+OSK.US,D,20240207,000000,112.6,113.02,111.3,111.9,794879,0
+OSK.US,D,20240208,000000,112.24,113.25,111.75,113.13,499656,0
+OSK.US,D,20240209,000000,113,113.08,110.9,111.89,605731,0
+OSK.US,D,20240212,000000,112.07,113.77,111.82,113.32,408470,0
+OSK.US,D,20240213,000000,110.04,110.05,106.98,107.88,816307,0
+OSK.US,D,20240214,000000,108.16,110.519,108.16,110.43,505955,0
+OSK.US,D,20240215,000000,110.22,111.74,109.81,111.66,403184,0
+OSK.US,D,20240216,000000,111.1,111.99,108.47,108.65,539547,0
+OSK.US,D,20240220,000000,107.38,108.46,106.73,108.25,647209,0
+OSK.US,D,20240221,000000,108.25,109.568,107.845,109.02,472418,0
+OSK.US,D,20240222,000000,109.77,109.77,107.17,107.49,667906,0
+OSK.US,D,20240223,000000,108,109.26,107.24,108.86,712306,0
+OSK.US,D,20240226,000000,108.53,109.24,107.83,109.08,467563,0
+OSK.US,D,20240227,000000,109.49,109.61,108.59,109.47,525245,0
+OSK.US,D,20240228,000000,109.31,110.505,109.01,109.56,445835,0
+OSK.US,D,20240229,000000,110.35,111.06,109.27,110.86,668746,0
+OSK.US,D,20240301,000000,112.49,112.645,111.07,111.79,523109,0
+OSK.US,D,20240304,000000,112.35,113.4,111.97,112,542956,0
+OSK.US,D,20240305,000000,111.24,111.24,108.25,108.44,646371,0
+OSK.US,D,20240306,000000,109.28,112.15,108.7,111.28,517996,0
+OSK.US,D,20240307,000000,112.04,114.18,112.04,114.02,429368,0
+OSK.US,D,20240308,000000,114.85,116.4699,113.61,114.25,512979,0
+OSK.US,D,20240311,000000,113.65,115.76,113.275,115.35,634444,0
+OSK.US,D,20240312,000000,115.58,115.78,114.12,114.61,360983,0
+OSK.US,D,20240313,000000,114.26,116.67,114.26,115.97,410485,0
+OSK.US,D,20240314,000000,116.03,116.2,113.78,114.62,471823,0
+OSK.US,D,20240315,000000,113.99,116.64,113.99,115.16,1086134,0
+OSK.US,D,20240318,000000,115.32,116.665,115.01,116.4,651136,0
+OSK.US,D,20240319,000000,115.99,118.24,115.99,117.42,500812,0
+OSK.US,D,20240320,000000,117.14,119.18,116.81,118.45,485247,0
+OSK.US,D,20240321,000000,119.22,121.87,118.77,121.33,502012,0
+OSK.US,D,20240322,000000,121.33,121.65,119.77,119.86,409622,0
+OSK.US,D,20240325,000000,119.8,121.02,119.8,120.22,326626,0
+OSK.US,D,20240326,000000,120.38,121.18,120.18,120.38,326399,0
+OSK.US,D,20240327,000000,121.5,123.62,120.34,123.55,365293,0
+OSK.US,D,20240328,000000,123.5,124.99,123.3415,124.71,506592,0
+OSK.US,D,20240401,000000,125,125.35,122.995,123.17,333305,0
+OSK.US,D,20240402,000000,122.41,123.76,122.22,123.3,339697,0
+OSK.US,D,20240403,000000,123.4,127.21,122.96,126.96,611307,0
+OSK.US,D,20240404,000000,127.98,127.98,123.835,124.61,458858,0
+OSK.US,D,20240405,000000,125.09,127.695,125.09,127.15,343269,0
+OSK.US,D,20240408,000000,127.43,127.98,126.4701,126.96,405059,0
+OSK.US,D,20240409,000000,127.68,127.94,124.97,125.08,487048,0
+OSK.US,D,20240410,000000,123.12,125.08,122.11,124.24,288174,0
+OSK.US,D,20240411,000000,124.25,124.415,123.19,123.64,334677,0
+OSK.US,D,20240412,000000,122.77,123.85,121.595,122.01,308043,0
+OSK.US,D,20240415,000000,123.29,123.86,120.1,120.33,416836,0
+OSK.US,D,20240416,000000,119.42,120.8974,118.55,120.06,304025,0
+OSK.US,D,20240417,000000,120.82,120.82,117.53,118.61,322774,0
+OSK.US,D,20240418,000000,119.12,120.05,117.25,117.66,373978,0
+OSK.US,D,20240419,000000,117.52,118.76,116.47,117.71,371229,0
+OSK.US,D,20240422,000000,117.99,120.1,116.815,119.59,334188,0
+OSK.US,D,20240423,000000,120.19,122.025,119.08,120.47,460714,0
+OSK.US,D,20240424,000000,120.1,121.635,119.69,121.25,518638,0
+OSK.US,D,20240425,000000,124.89,125,115.56,118.69,1204869,0
+OSK.US,D,20240426,000000,119.79,120.12,116.51,117.66,965211,0
+OSK.US,D,20240429,000000,120.5,120.88,116.3401,117.84,514860,0
+OSK.US,D,20240430,000000,116.61,116.74,112.1,112.27,794073,0
+OSK.US,D,20240501,000000,112.11,114.18,111.75,112.77,550127,0
+OSK.US,D,20240502,000000,113.63,114.07,112.0701,113.36,468630,0
+OSK.US,D,20240503,000000,114.94,115.42,113.16,114.4,409947,0
+OSK.US,D,20240506,000000,116.17,116.75,115.3,116.45,324609,0
+OSK.US,D,20240507,000000,116.9,118.295,116.38,116.48,425293,0
+OSK.US,D,20240508,000000,115.73,117.585,115.73,116.9,329045,0
+OSK.US,D,20240509,000000,117,119.37,117,119.16,311323,0
+OSK.US,D,20240510,000000,119.69,122.489,119.69,121.63,571638,0
+OSK.US,D,20240513,000000,122.15,122.5867,121.4958,121.91,422537,0
+OSK.US,D,20240514,000000,122.42,122.9,120.84,121.89,326423,0
+OSK.US,D,20240515,000000,123,123.2544,120.89,121.99,418571,0
+OSK.US,D,20240516,000000,121.5,121.66,116.48,116.52,656902,0
+OSK.US,D,20240517,000000,116.96,117.465,116.13,116.96,390891,0
+OSK.US,D,20240520,000000,117.32,119.05,117.0729,118.77,439462,0
+OSK.US,D,20240521,000000,118.64,118.9,117.82,118.4,315555,0
+OSK.US,D,20240522,000000,118,118.81,116.2,116.48,369429,0
+OSK.US,D,20240523,000000,117.27,117.73,115.33,115.65,479247,0
+OSK.US,D,20240524,000000,116.58,116.58,115,115.46,445371,0
+OSK.US,D,20240528,000000,115.64,116.27,112.03,112.37,415524,0
+OSK.US,D,20240529,000000,111.28,111.6285,110.33,110.98,341340,0
+OSK.US,D,20240530,000000,111.25,113.18,110.52,112.59,280203,0
+OSK.US,D,20240531,000000,113,113.81,111.92,113.73,527039,0
+OSK.US,D,20240603,000000,115.11,115.33,110.03,111.48,379115,0
+OSK.US,D,20240604,000000,109.49,111.13,108.31,110.71,508071,0
+OSK.US,D,20240605,000000,111.43,112.46,110.2505,112.15,337916,0
+OSK.US,D,20240606,000000,112.01,112.76,110.05,110.63,240318,0
+OSK.US,D,20240607,000000,109.7,110.53,108.91,109.97,184220,0
+OSK.US,D,20240610,000000,109.11,110.92,109.01,109.8,270193,0
+OSK.US,D,20240611,000000,109.1,109.1,107.6672,107.83,320316,0
+OSK.US,D,20240612,000000,109.92,110.78,107.73,108.16,437250,0
+OSK.US,D,20240613,000000,107.84,107.85,105.45,106.43,686985,0
+OSK.US,D,20240614,000000,104.61,105.785,102.56,105.52,517830,0
+OSK.US,D,20240617,000000,105.21,106.2,104.3,106.18,368628,0
+OSK.US,D,20240618,000000,106.11,106.53,104.9,105.87,372608,0
+OSK.US,D,20240620,000000,105.89,107.94,105.89,107.25,472718,0
+OSK.US,D,20240621,000000,107.52,107.68,106.1423,107.55,622820,0
+OSK.US,D,20240624,000000,108.26,109.845,107.2,107.31,460699,0
+OSK.US,D,20240625,000000,106.58,106.815,104.44,105.75,443726,0
+OSK.US,D,20240626,000000,106.11,106.12,104.63,106.04,328831,0
+OSK.US,D,20240627,000000,105.71,106.5,104.23,105.39,652411,0
+OSK.US,D,20240628,000000,106.37,108.24,105.75,108.2,1066123,0
+OSK.US,D,20240701,000000,108.98,108.98,105.35,105.65,504491,0
+OSK.US,D,20240702,000000,105.6,106.3971,105.25,105.85,521510,0
+OSK.US,D,20240703,000000,106.26,106.9,105.34,105.97,151706,0
+OSK.US,D,20240705,000000,105.29,105.295,102.45,102.96,1044742,0
+OSK.US,D,20240708,000000,103.72,104.4615,103.49,104.11,446280,0
+OSK.US,D,20240709,000000,103.34,103.96,101.9212,102.3,573107,0
+OSK.US,D,20240710,000000,102.55,104,102.11,103.69,580469,0
+OSK.US,D,20240711,000000,104.81,107.2,104.4178,106.41,353146,0
+OSK.US,D,20240712,000000,107.63,108.809,107.03,108.03,343785,0
+OSK.US,D,20240715,000000,108.69,110.9899,107.65,109.31,666323,0
+OSK.US,D,20240716,000000,109.91,113.95,109.1481,113.52,720949,0
+OSK.US,D,20240717,000000,112.28,113.88,110.745,111.26,524637,0
+OSK.US,D,20240718,000000,110.9,114.58,108.99,109.11,562996,0
+OSK.US,D,20240719,000000,109.34,109.34,106.88,107.77,372953,0
+OSK.US,D,20240722,000000,108.06,109.85,106.415,109.69,395318,0
+OSK.US,D,20240723,000000,108.44,112.41,108.44,111.97,403747,0
+OSK.US,D,20240724,000000,111.07,112.0822,107.72,107.88,404503,0
+OSK.US,D,20240725,000000,108.04,114.3239,108,113.67,707710,0
+OSK.US,D,20240726,000000,115.3,117.12,114.29,116.02,466162,0
+OSK.US,D,20240729,000000,115.95,116.5,114.42,115.85,487169,0
+OSK.US,D,20240730,000000,116,116.39,113.83,114.39,648982,0
+OSK.US,D,20240731,000000,113.85,113.85,108.6,108.65,1290698,0
+OSK.US,D,20240801,000000,109.52,110.16,104.14,105.22,766858,0
+OSK.US,D,20240802,000000,102.57,102.57,99.31,100.06,674620,0
+OSK.US,D,20240805,000000,95.89,99.63,93.34,98.14,774536,0
+OSK.US,D,20240806,000000,98.49,100.88,97.46,98.87,607742,0
+OSK.US,D,20240807,000000,100.38,101.44,98.5801,98.85,534397,0
+OSK.US,D,20240808,000000,99.7,101.56,99.51,100.93,349254,0
+OSK.US,D,20240809,000000,100.93,101.815,99.84,100.97,534710,0
+OSK.US,D,20240812,000000,101,101.06,99.37,99.71,315496,0
+OSK.US,D,20240813,000000,100.41,101.42,99.3901,100.58,280938,0
+OSK.US,D,20240814,000000,101.08,101.77,99.8933,100.42,296152,0
+OSK.US,D,20240815,000000,102.63,104.03,101.77,103.69,435424,0
+OSK.US,D,20240816,000000,103.37,103.81,102.0201,102.58,280558,0
+OSK.US,D,20240819,000000,102.94,104.2,102.4646,103.43,241253,0
+OSK.US,D,20240820,000000,103.54,103.54,101.175,101.42,305413,0
+OSK.US,D,20240821,000000,102.24,104.04,102.15,103.99,370661,0
+OSK.US,D,20240822,000000,103.88,105.98,103.25,105.33,420479,0
+OSK.US,D,20240823,000000,105.85,107.92,105.04,107,467484,0
+OSK.US,D,20240826,000000,107.8,109.25,107.38,107.5,274261,0
+OSK.US,D,20240827,000000,106.86,107.82,105.05,106.28,413647,0
+OSK.US,D,20240828,000000,106.3,107.58,105.49,106.09,267210,0
+OSK.US,D,20240829,000000,107.37,107.975,105.65,106.7,319339,0
+OSK.US,D,20240830,000000,107.01,108.1,105.61,107.91,302633,0
+OSK.US,D,20240903,000000,106.79,106.85,102.47,103.03,431252,0
+OSK.US,D,20240904,000000,102.45,102.81,100.44,101.11,578093,0
+OSK.US,D,20240905,000000,101.19,101.19,98.2,99.25,554386,0
+OSK.US,D,20240906,000000,99.4,100.2,96.66,97.21,461301,0
+OSK.US,D,20240909,000000,97.59,98.8,97.27,97.49,537828,0
+OSK.US,D,20240910,000000,97.97,98.34,96.665,97.62,350329,0
+OSK.US,D,20240911,000000,96.96,97.745,94.72,97.57,614694,0
+OSK.US,D,20240912,000000,97.52,98.53,96.755,97.66,537448,0
+OSK.US,D,20240913,000000,99.21,100.485,98.75,100.37,379889,0
+OSK.US,D,20240916,000000,101.09,102.49,100.23,101.8,586813,0
+OSK.US,D,20240917,000000,102.68,105.21,102.315,104.09,472582,0
+OSK.US,D,20240918,000000,104.36,109.28,103.28,105.23,548930,0
+OSK.US,D,20240919,000000,105.33,105.5,101.66,102.5,1013023,0
+OSK.US,D,20240920,000000,101.76,101.875,100.11,100.55,989644,0
+OSK.US,D,20240923,000000,100.67,101.88,100.18,101.58,556671,0
+OSK.US,D,20240924,000000,102.43,102.92,101.49,102.51,618071,0
+OSK.US,D,20240925,000000,102.78,102.78,99.18,99.61,712374,0
+OSK.US,D,20240926,000000,101.58,101.9,98.94,99.37,1013260,0
+OSK.US,D,20240927,000000,100.43,101.39,99.18,100.19,987013,0
+OSK.US,D,20240930,000000,99.73,100.57,98.53,100.21,481031,0
+OSK.US,D,20241001,000000,99.31,99.41,98.02,98.47,464581,0
+OSK.US,D,20241002,000000,98.37,100.38,97.81,100.06,582127,0
+OSK.US,D,20241003,000000,99.11,99.7309,97.68,98.94,513034,0
+OSK.US,D,20241004,000000,100.35,101.09,99.32,100.7,436358,0
+OSK.US,D,20241007,000000,100.09,101.89,99.86,101.64,389267,0
+OSK.US,D,20241008,000000,101.12,101.49,99.4,100.15,338086,0
+OSK.US,D,20241009,000000,99.83,101.36,99.36,99.9,373224,0
+OSK.US,D,20241010,000000,98.66,99.82,98.24,99.67,335199,0
+OSK.US,D,20241011,000000,99.6,103.96,99.51,103.96,601772,0
+OSK.US,D,20241014,000000,102.25,104.69,101.9,104.56,464441,0
+OSK.US,D,20241015,000000,103.8,105.91,103.5001,104.17,545231,0
+OSK.US,D,20241016,000000,105.05,107.245,104.53,105.78,452898,0
+OSK.US,D,20241017,000000,105.88,106.51,105.15,106.16,418917,0
+OSK.US,D,20241018,000000,106.83,108.18,105.31,108.14,661266,0
+OSK.US,D,20241021,000000,108.12,108.12,104.21,104.27,557180,0
+OSK.US,D,20241022,000000,104.75,106.73,103.755,105.22,726207,0
+OSK.US,D,20241023,000000,104.69,104.84,102.43,103.45,317182,0
+OSK.US,D,20241024,000000,103.66,104.52,102.48,104.16,536747,0
+OSK.US,D,20241025,000000,104.95,107.12,104.0101,106.1,626050,0
+OSK.US,D,20241028,000000,107,110.81,107,110.02,1011110,0
+OSK.US,D,20241029,000000,109.53,110.49,107.39,107.83,941364,0
+OSK.US,D,20241030,000000,104.93,110.59,103.6,106.46,1426616,0
+OSK.US,D,20241031,000000,104.58,105.93,102.21,102.24,770124,0
+OSK.US,D,20241101,000000,102.89,104.98,102.06,103.19,555303,0
+OSK.US,D,20241104,000000,102.89,104.99,102.44,102.93,492801,0
+OSK.US,D,20241105,000000,102.61,105.25,102.2,105.13,420333,0
+OSK.US,D,20241106,000000,112,115.96,111.285,115.52,895695,0
+OSK.US,D,20241107,000000,114.77,114.86,112.17,112.26,615786,0
+OSK.US,D,20241108,000000,111.76,112.96,110.66,111.63,513976,0
+OSK.US,D,20241111,000000,113.13,113.89,112.38,112.54,343538,0
+OSK.US,D,20241112,000000,111.79,112.3399,110.75,111.22,459545,0
+OSK.US,D,20241113,000000,111.525,112.42,110.27,110.42,490490,0
+OSK.US,D,20241114,000000,111.315,113.195,110.38,111.66,580227,0
+OSK.US,D,20241115,000000,111.7,112.2742,107.84,108.6,469427,0
+OSK.US,D,20241118,000000,109.13,110.345,108.67,109.23,578279,0
+OSK.US,D,20241119,000000,107.935,108.46,106.74,107.81,364388,0
+OSK.US,D,20241120,000000,107.93,108.375,106.84,107.96,282151,0
+OSK.US,D,20241121,000000,107.97,110.025,107.97,109.33,626727,0
+OSK.US,D,20241122,000000,109.88,111.97,109.2,111.81,263962,0
+OSK.US,D,20241125,000000,113.19,115.7,112.82,114.14,373543,0
+OSK.US,D,20241126,000000,113,113.93,112.645,113.58,302536,0
+OSK.US,D,20241127,000000,113.61,114.99,112.1,112.77,406991,0
+OSK.US,D,20241129,000000,114.35,114.99,112.895,113.61,179196,0
+OSK.US,D,20241202,000000,113.4,114.24,112.1,112.13,386005,0
+OSK.US,D,20241203,000000,112.21,113.32,111.81,112.59,317380,0
+OSK.US,D,20241204,000000,112.855,114.94,112.27,113.43,509475,0
+OSK.US,D,20241205,000000,113.505,113.8,111.705,111.88,448504,0
+OSK.US,D,20241206,000000,112.29,113.44,103.18,106.63,1756418,0
+OSK.US,D,20241209,000000,107.86,108.2975,103.52,104.12,843381,0
+OSK.US,D,20241210,000000,101.445,103.22,100.5,101.49,916796,0
+OSK.US,D,20241211,000000,101.8888,103.82,101.6,102.85,637870,0
+OSK.US,D,20241212,000000,101.41,103.13,101.28,101.45,617010,0
+OSK.US,D,20241213,000000,100.35,101.33,99.88,100,486380,0
+OSK.US,D,20241216,000000,99.9,101.52,99.02,99.1,796269,0
+OSK.US,D,20241217,000000,99.4,99.785,97.02,97.67,599898,0
+OSK.US,D,20241218,000000,98.345,99.2765,95.24,95.27,918411,0
+OSK.US,D,20241219,000000,96.67,97.3,93.85,94.19,917265,0
+OSK.US,D,20241220,000000,93.68,95.93,93.655,93.84,1218266,0
+OSK.US,D,20241223,000000,94.02,94.9516,93.49,94.69,460207,0
+OSK.US,D,20241224,000000,94.415,94.9,94.11,94.72,181201,0
+OSK.US,D,20241226,000000,94.21,95.67,93.86,95.29,331022,0
+OSK.US,D,20241227,000000,94.5025,95.64,93.5104,94.35,359211,0
+OSK.US,D,20241230,000000,93.77,94.82,92.61,94.1,428127,0
+OSK.US,D,20241231,000000,94.415,95.16,94.0308,95.07,377003,0
+OSK.US,D,20250102,000000,95.605,96.1016,93.38,93.57,401658,0
+OSK.US,D,20250103,000000,94.055,94.35,92.65,94.24,455915,0
+OSK.US,D,20250106,000000,94.7723,96,92.79,92.88,703517,0
+OSK.US,D,20250107,000000,92.9,94.1228,92.36,92.73,685226,0
+OSK.US,D,20250108,000000,91.5,92.35,91,92.09,679650,0
+OSK.US,D,20250110,000000,91.065,91.87,89.39,89.56,700062,0
+OSK.US,D,20250113,000000,89.3,91.98,89.08,91.79,866741,0
+OSK.US,D,20250114,000000,92.55,93.35,91.49,93.02,523131,0
+OSK.US,D,20250115,000000,94.86,95.43,93.9814,94.01,455693,0
+OSK.US,D,20250116,000000,94.9199,94.9639,93.66,94.52,334411,0
+OSK.US,D,20250117,000000,95.41,96.55,94.95,95.87,515179,0
+OSK.US,D,20250121,000000,96.81,98.45,96.69,97.27,431827,0
+OSK.US,D,20250122,000000,97.03,97.03,95.83,96.03,404363,0
+OSK.US,D,20250123,000000,96.1,97.06,95.82,96.2,407547,0
+OSK.US,D,20250124,000000,96.955,98.73,96.955,97.5,518654,0
+OSK.US,D,20250127,000000,97.16,98.6,96.43,97.38,734772,0
+OSK.US,D,20250128,000000,97.03,97.37,95.2625,95.63,680243,0
+OSK.US,D,20250129,000000,96.345,97.25,95.6,95.63,785497,0
+OSK.US,D,20250130,000000,108.01,114.73,106.26,113.26,2342210,0
+OSK.US,D,20250131,000000,114.23,118.39,113.2,116.4,1697593,0
+OSK.US,D,20250203,000000,113.12,115,111.55,112.85,1365795,0
+OSK.US,D,20250204,000000,113.265,113.34,110.25,111.43,930329,0
+OSK.US,D,20250205,000000,111.87,112.945,110.24,110.68,1197266,0
+OSK.US,D,20250206,000000,111.93,113.66,110.57,111.56,755573,0
+OSK.US,D,20250207,000000,111.705,113.29,110.35,110.43,735970,0
+OSK.US,D,20250210,000000,111.11,111.45,108.59,110.21,655205,0
+OSK.US,D,20250211,000000,109.425,112.27,109.2,111.13,685297,0
+OSK.US,D,20250212,000000,108.6205,109.84,107.74,107.89,809134,0
+OSK.US,D,20250213,000000,108.8,109,106.86,108.52,573699,0
+OSK.US,D,20250214,000000,107.91,109.23,106.67,107.4,587145,0
+OSK.US,D,20250218,000000,107.75,110.09,107.15,109.2,696797,0
+OSK.US,D,20250219,000000,108.15,111.47,107.9,109.72,556021,0
+OSK.US,D,20250220,000000,110.025,111.455,109.195,110.3,741103,0
+OSK.US,D,20250221,000000,111.4,111.4,102.95,103.17,802826,0
+OSK.US,D,20250224,000000,103.8,104.6255,101.79,102.94,709923,0
+OSK.US,D,20250225,000000,103.455,104.055,101.75,102.87,437591,0
+OSK.US,D,20250226,000000,102.965,104.86,102.59,102.65,465898,0
+OSK.US,D,20250227,000000,102.43,104.045,101,101.34,578145,0
+OSK.US,D,20250228,000000,101.245,102.69,100.71,102.3,483642,0
+OSK.US,D,20250303,000000,103.195,103.5635,97.23,97.48,962342,0
+OSK.US,D,20250304,000000,95.71,97.37,93.19,95.37,813958,0
+OSK.US,D,20250305,000000,95.765,97.2799,94.43,96.04,883783,0
+OSK.US,D,20250306,000000,94.95,98.96,94.95,97.54,1067317,0
+OSK.US,D,20250307,000000,97.495,98.8,96.26,98.34,623777,0
+OSK.US,D,20250310,000000,96.53,98.865,96.39,97.03,834337,0
+OSK.US,D,20250311,000000,97.34,97.41,94.1,96.25,671734,0
+OSK.US,D,20250312,000000,96.92,96.995,94.57,95.58,493297,0
+OSK.US,D,20250313,000000,95.58,95.63,93.66,95.02,719694,0
+OSK.US,D,20250314,000000,96.55,96.55,94.63,95.77,1066065,0
+OSK.US,D,20250317,000000,95.44,97.35,94.67,96.97,1010374,0
+OSK.US,D,20250318,000000,96.775,96.825,94.71,95.54,834149,0
+OSK.US,D,20250319,000000,96.035,97.97,95.8,97.32,591805,0
+OSK.US,D,20250320,000000,96.485,98.4,96.15,97.68,677594,0
+OSK.US,D,20250321,000000,96.57,96.57,94.16,95.78,1047175,0
+OSK.US,D,20250324,000000,97.51,98.945,97.09,98.7,864573,0
+OSK.US,D,20250325,000000,98.655,99.595,98.16,99.12,603342,0
+OSK.US,D,20250326,000000,99.295,100.025,97.77,98.1,596878,0
+OSK.US,D,20250327,000000,97.49,97.965,96.12,97.06,1303672,0
+OSK.US,D,20250328,000000,96.87,97.413,93.01,94.31,649863,0
+OSK.US,D,20250331,000000,92.74,94.71,91.4,94.08,674081,0
+OSK.US,D,20250401,000000,93.73,94.15,91.6,93.93,540373,0
+OSK.US,D,20250402,000000,92.66,96.02,92.3,95.79,573783,0
+OSK.US,D,20250403,000000,91.48,91.785,86.305,86.58,946123,0
+OSK.US,D,20250404,000000,81.99,84.015,78.74,82.58,946685,0
+OSK.US,D,20250407,000000,78.55,86.08,76.82,81.61,1258672,0
+OSK.US,D,20250408,000000,84.815,84.9399,78.1,79.17,837379,0
+OSK.US,D,20250409,000000,78.28,90.11,77.9,89.05,1165672,0
+OSK.US,D,20250410,000000,86.18,86.85,82.38,84.49,866093,0
+OSK.US,D,20250411,000000,84.74,87.425,83.01,85.98,764904,0
+OSK.US,D,20250414,000000,86.87,87.1,84.7,86.21,706478,0
+OSK.US,D,20250415,000000,85.76,87.06,84.44,85.16,598380,0
+OSK.US,D,20250416,000000,84.61,85.8,83.235,84.48,682471,0
+OSK.US,D,20250417,000000,84.53,85.61,84.22,84.5,420699,0
+OSK.US,D,20250421,000000,83.075,83.66,80.29,81.66,562144,0
+OSK.US,D,20250422,000000,82.92,83.96,81.875,83.44,667948,0
+OSK.US,D,20250423,000000,87.24,89.01,84.3,84.36,448100,0
+OSK.US,D,20250424,000000,85.83,89.22,84.75,88.71,996536,0
+OSK.US,D,20250425,000000,89.91,89.91,88.425,88.78,1064499,0
+OSK.US,D,20250428,000000,88.87,90.445,87.86,88.84,627657,0
+OSK.US,D,20250429,000000,88.32,89.58,87.65,88.24,1216645,0
+OSK.US,D,20250430,000000,86.875,86.875,82.14,83.76,2546191,0
+OSK.US,D,20250501,000000,85.24,88,84.2945,86.69,874875,0
+OSK.US,D,20250502,000000,88.125,90.58,88.125,89.39,1150606,0
+OSK.US,D,20250505,000000,88.425,91.05,88.425,89.61,737750,0
+OSK.US,D,20250506,000000,88.76,89.5,87.54,88.26,738970,0
+OSK.US,D,20250507,000000,88.73,89.47,87.7,88.65,585193,0
+OSK.US,D,20250508,000000,89.17,92,88.955,91.17,509989,0
+OSK.US,D,20250509,000000,91.39,92.35,90.74,92.02,660562,0
+OSK.US,D,20250512,000000,97.3,98.6899,96.15,97.74,801402,0
+OSK.US,D,20250513,000000,99,100.63,98.81,100.16,712723,0
+OSK.US,D,20250514,000000,99.72,101.33,98.6536,100.83,1094305,0
+OSK.US,D,20250515,000000,99.38,100.69,99.365,100.17,669464,0
+OSK.US,D,20250516,000000,100.475,102.28,100.26,102.16,796969,0
+OSK.US,D,20250519,000000,100.43,102.95,100.0181,102.68,980166,0
+OSK.US,D,20250520,000000,102.21,103.3,101.62,102.43,609820,0
+OSK.US,D,20250521,000000,101.19,101.9999,98.4109,98.48,570126,0
+OSK.US,D,20250522,000000,97.98,99.01,97.34,98.43,726980,0
+OSK.US,D,20250523,000000,96.39,98.38,96.03,97.74,603199,0
+OSK.US,D,20250527,000000,100.28,101.11,98.5,101.06,415910,0
+OSK.US,D,20250528,000000,100.42,100.96,99.73,100.06,426814,0
+OSK.US,D,20250529,000000,100.66,101.09,99.55,100.36,615259,0
+OSK.US,D,20250530,000000,99.02,100.25,98.4783,99.19,748693,0
+OSK.US,D,20250602,000000,99.335,99.47,97.275,98.29,727762,0
+OSK.US,D,20250603,000000,100.2,102.55,100.12,102.33,1032400,0
+OSK.US,D,20250604,000000,102.5,102.75,101.365,102.13,559227,0
+OSK.US,D,20250605,000000,103.2,110.55,103.125,109.61,2693424,0
+OSK.US,D,20250606,000000,111.353,111.98,109.31,109.34,1283795,0
+OSK.US,D,20250609,000000,110.65,111.53,109.76,110.69,812674,0
+OSK.US,D,20250610,000000,110.72,112.135,110,111.47,570498,0
+OSK.US,D,20250611,000000,112.4,112.84,110.78,110.81,725919,0
+OSK.US,D,20250612,000000,110.235,111.97,109.45,111.28,680546,0
+OSK.US,D,20250613,000000,109.63,112.01,109.63,110.98,746811,0
+OSK.US,D,20250616,000000,111.985,112.435,110.97,111.54,583830,0
+OSK.US,D,20250617,000000,110.91,111.12,109.25,109.82,747681,0
+OSK.US,D,20250618,000000,109.49,111.19,109.49,109.62,870967,0
+OSK.US,D,20250620,000000,110.58,110.67,108.3,109.09,1079950,0
+OSK.US,D,20250623,000000,108.17,109.37,106.37,108.67,803349,0
+OSK.US,D,20250624,000000,109.34,111.01,109.19,110.54,430497,0
+OSK.US,D,20250625,000000,110.455,110.6935,108.89,109.85,391821,0
+OSK.US,D,20250626,000000,110.555,113.27,109.8,112.99,641056,0
+OSK.US,D,20250627,000000,112.6,114.3699,112.59,113.62,1223044,0
+OSK.US,D,20250630,000000,113.65,114.005,112.84,113.54,564021,0
+OSK.US,D,20250701,000000,114.51,119.52,113.93,118.16,842183,0
+OSK.US,D,20250702,000000,118.05,122.59,117.31,122.48,1064571,0
+OSK.US,D,20250703,000000,123.04,124.6699,122.72,124.21,771015,0
+OSK.US,D,20250707,000000,123.38,124.765,122.4922,124.54,1595448,0
+OSK.US,D,20250708,000000,124.59,127.72,124.01,125.62,1372513,0
+OSK.US,D,20250709,000000,126.745,127.4,124.12,125.44,1089781,0
+OSK.US,D,20250710,000000,125.64,129.02,125.64,126.62,797175,0
+OSK.US,D,20250711,000000,125.66,126.53,125.065,125.82,601612,0
+OSK.US,D,20250714,000000,126.175,126.175,124.09,124.48,722230,0
+OSK.US,D,20250715,000000,125.125,125.22,122.1,122.11,913133,0
+OSK.US,D,20250716,000000,122.805,123.84,120.89,123.14,623395,0
+OSK.US,D,20250717,000000,123.7599,125.38,122.1976,124.37,780875,0
+OSK.US,D,20250718,000000,124.755,124.84,122.13,123.37,543480,0
+OSK.US,D,20250721,000000,124.08,124.65,122.47,122.58,848014,0
+OSK.US,D,20250722,000000,123.8,126.33,122.69,126.04,750878,0
+OSK.US,D,20250723,000000,127.065,128.63,126.89,127.89,534469,0
+OSK.US,D,20250724,000000,127.28,128.63,127.28,127.83,425713,0
+OSK.US,D,20250725,000000,128.185,129.145,126.97,128.71,373406,0
+OSK.US,D,20250728,000000,128.26,130.43,128.26,129.5,583760,0
+OSK.US,D,20250729,000000,130.095,130.43,125.47,126.45,710713,0
+OSK.US,D,20250730,000000,126.585,127.47,124.57,125.48,736251,0
+OSK.US,D,20250731,000000,124.735,128.06,124.735,126.53,882948,0
+OSK.US,D,20250801,000000,130.41,133.86,126.51,130.54,1492249,0
+OSK.US,D,20250804,000000,133.44,137.33,131.7634,136.84,1091251,0
+OSK.US,D,20250805,000000,136.55,139.95,136.55,139.53,1195544,0
+OSK.US,D,20250806,000000,139,139.24,136.29,136.95,625445,0
+OSK.US,D,20250807,000000,137.22,138.17,134.67,135.23,576698,0
+OSK.US,D,20250808,000000,135.31,135.98,134.24,134.36,473500,0
+OSK.US,D,20250811,000000,135.05,135.71,133.8801,134.61,406012,0
+OSK.US,D,20250812,000000,135.745,139.17,134.82,138.76,432780,0
+OSK.US,D,20250813,000000,139.02,141.98,138.74,141.69,559370,0
+OSK.US,D,20250814,000000,140.13,140.73,138.88,140.26,430663,0
+OSK.US,D,20250815,000000,140.54,140.555,138.35,138.6,487997,0
+OSK.US,D,20250818,000000,139.07,140.42,138.51,140.28,485029,0
+OSK.US,D,20250819,000000,140.28,140.565,138.45,138.96,459181,0
+OSK.US,D,20250820,000000,138.48,138.8,136.35,137.51,604464,0
+OSK.US,D,20250821,000000,136.685,137.8631,135.885,137.19,512341,0
+OSK.US,D,20250822,000000,137.7338,142.93,137.71,142.13,514629,0
+OSK.US,D,20250825,000000,142.5,142.815,140.9674,142.45,391069,0
+OSK.US,D,20250826,000000,142.98,143.79,142.05,142.44,437679,0
+OSK.US,D,20250827,000000,141.7,144.03,141.45,143.44,573300,0
+OSK.US,D,20250828,000000,143.995,144.3,142.445,143.16,536884,0
+OSK.US,D,20250829,000000,140.47,142.315,138,139.37,877534,0
+OSK.US,D,20250902,000000,137.64,138.3618,136.58,137.76,607585,0
+OSK.US,D,20250903,000000,137.985,138.8975,135.81,137.05,499776,0
+OSK.US,D,20250904,000000,137.44,139.23,136.5806,139.12,538634,0
+OSK.US,D,20250905,000000,140,140.62,138.28,139.57,653921,0
+OSK.US,D,20250908,000000,139.48,139.59,136.98,139.06,461648,0
+OSK.US,D,20250909,000000,138.89,139.12,135.74,135.98,408090,0
+OSK.US,D,20250910,000000,136.3,137.6,135.78,136.65,701784,0
+OSK.US,D,20250911,000000,137.035,139.96,136.28,138.69,549821,0
+OSK.US,D,20250912,000000,138.805,139.51,136.83,137.02,631849,0
+OSK.US,D,20250915,000000,135,138,135,136.26,542600,0
+OSK.US,D,20250916,000000,136.295,136.79,134.48,135.97,619688,0
+OSK.US,D,20250917,000000,136.165,137.64,133.0573,133.85,793786,0
+OSK.US,D,20250918,000000,134.34,137.63,133.2809,136.27,895491,0
+OSK.US,D,20250919,000000,136.105,136.105,132.51,133.32,1308473,0
+OSK.US,D,20250922,000000,132.2969,133.31,131.19,132.55,573732,0
+OSK.US,D,20250923,000000,133.75,134.96,130.46,131.54,659482,0
+OSK.US,D,20250924,000000,131.545,131.665,128.54,129.13,979158,0
+OSK.US,D,20250925,000000,127.9,128.145,125.75,127.48,573751,0
+OSK.US,D,20250926,000000,128.9,130.09,127.95,129.97,404675,0
+OSK.US,D,20250929,000000,130.135,130.6,128.1,128.82,717727,0
+OSK.US,D,20250930,000000,128.995,129.8,127.3,129.7,575925,0
+OSK.US,D,20251001,000000,129.195,129.7667,128,128.78,606896,0
+OSK.US,D,20251002,000000,129.59,130.68,128.02,129.6,457604,0
+OSK.US,D,20251003,000000,130.275,133.53,130.14,131.41,707429,0
+OSK.US,D,20251006,000000,131.84,133.55,131.35,131.67,539816,0
+OSK.US,D,20251007,000000,132.18,133.2339,129.79,130.46,509452,0
+OSK.US,D,20251008,000000,132.23,135.395,130.875,134.58,692695,0
+OSK.US,D,20251009,000000,135.27,136,132.45,132.56,661989,0
+OSK.US,D,20251010,000000,133.83,133.9999,123.97,124.22,899536,0
+OSK.US,D,20251013,000000,126.465,129.09,126.46,129,624679,0
+OSK.US,D,20251014,000000,127.845,133.08,127.1,131.46,490821,0
+OSK.US,D,20251015,000000,135.075,137.369,134.16,136.17,800400,0
+OSK.US,D,20251016,000000,136.695,137.295,134.685,136.14,553530,0
+OSK.US,D,20251017,000000,134.39,136.82,131.58,131.88,1870306,0
+OSK.US,D,20251020,000000,133.09,136.06,133.08,134.83,450701,0
+OSK.US,D,20251021,000000,134.3,137.31,133.98,136.49,426214,0
+OSK.US,D,20251022,000000,135.235,136.37,133.37,133.63,479117,0
+OSK.US,D,20251023,000000,134.29,139.98,134.29,139.9,953977,0
+OSK.US,D,20251024,000000,141,141.125,139.03,139.47,751579,0
+OSK.US,D,20251027,000000,140.2,141.12,137.61,139.2,928145,0
+OSK.US,D,20251028,000000,139.01,139.79,136.47,137.53,1061812,0
+OSK.US,D,20251029,000000,131.48,132.87,122.72,124.81,2224582,0
+OSK.US,D,20251030,000000,124,126.96,122.08,123.24,1407932,0
+OSK.US,D,20251031,000000,123.18,125.59,121.26,123.29,1066793,0
+OSK.US,D,20251103,000000,122.48,122.48,118.53,121.32,1128521,0
+OSK.US,D,20251104,000000,119.75,121.96,119.38,120.42,1022724,0
+OSK.US,D,20251105,000000,121.87,125.7,120.5,125.01,838193,0
+OSK.US,D,20251106,000000,125.935,127.456,122.22,125.64,1133516,0
+OSK.US,D,20251107,000000,124.86,124.86,119.78,121.46,871524,0
+OSK.US,D,20251110,000000,122.445,123.135,120.01,122.46,693180,0
+OSK.US,D,20251111,000000,123.67,124.99,122.44,124.52,371798,0
+OSK.US,D,20251112,000000,125.24,127.36,124.91,125.15,684244,0
+OSK.US,D,20251113,000000,124.72,125.8299,123.875,124.27,727553,0
+OSK.US,D,20251114,000000,123.7,126.36,123.7,124.58,461027,0
+OSK.US,D,20251117,000000,124.075,124.265,120.595,121.55,577532,0
+OSK.US,D,20251118,000000,120.06,123.434,119.83,122.29,548243,0
+OSK.US,D,20251119,000000,122.28,123.855,121.0689,121.63,340790,0
+OSK.US,D,20251120,000000,123.64,125.01,118.49,118.59,639482,0
+OSK.US,D,20251121,000000,119.04,124.78,118.9,122.92,598858,0
+OSK.US,D,20251124,000000,123.3675,126.56,122.72,125.23,721511,0
+OSK.US,D,20251125,000000,125.79,128.03,124.79,127.68,561097,0
+OSK.US,D,20251126,000000,127.545,128.3,126.46,127.12,515169,0
+OSK.US,D,20251128,000000,127,128.97,126.5,128.18,186914,0
+OSK.US,D,20251201,000000,126.635,128.77,126.23,127.26,740558,0
+OSK.US,D,20251202,000000,127.955,129.62,123.56,124.76,815979,0
+OSK.US,D,20251203,000000,125.915,128.68,124.5,128.15,819866,0
+OSK.US,D,20251204,000000,127.82,130.94,127.64,130.92,439821,0
+OSK.US,D,20251205,000000,130.725,131.72,129.19,129.43,691048,0
+OSK.US,D,20251208,000000,129.95,131.195,128.215,128.82,624880,0
+OSK.US,D,20251209,000000,128.41,131.2566,125.55,126.06,740096,0
+OSK.US,D,20251210,000000,126.36,133.33,126.25,132.47,1082772,0
+OSK.US,D,20251211,000000,132.825,135.475,132.51,133.55,656995,0
+OSK.US,D,20251212,000000,134.37,135.28,131.815,132.49,774895,0
+OSK.US,D,20251215,000000,132.4,134.28,129.59,130.03,548313,0
+OSK.US,D,20251216,000000,129.775,131.1399,127.68,128.52,590838,0
+OSK.US,D,20251217,000000,128.595,129.79,126.06,126.23,638420,0
+OSK.US,D,20251218,000000,128.32,130.135,127.655,128.47,569503,0
+OSK.US,D,20251219,000000,128.8212,130.68,128.29,130.38,1645586,0
+OSK.US,D,20251222,000000,132.09,132.09,130.42,131.07,451272,0
+OSK.US,D,20251223,000000,130.4,131.53,130.4,131.07,306299,0
+OSK.US,D,20251224,000000,131.55,131.55,129.71,130.43,139310,0
+OSK.US,D,20251226,000000,130.7699,131.12,129.43,130.55,250372,0
+OSK.US,D,20251229,000000,130.645,130.779,127.17,128.41,504978,0
+OSK.US,D,20251230,000000,127.5,128.27,126.415,126.59,451311,0
+OSK.US,D,20251231,000000,127.125,127.125,125.51,125.63,462073,0
+OSK.US,D,20260102,000000,126.475,133,126.25,132.22,657550,0
+OSK.US,D,20260105,000000,132.805,138,132.4,136.71,604498,0
+OSK.US,D,20260106,000000,136,145.61,135.285,145.47,1170047,0
+OSK.US,D,20260107,000000,145.125,145.8,140.7,141.74,1056491,0
+OSK.US,D,20260108,000000,141.405,147.86,141.405,147.56,713923,0
+OSK.US,D,20260109,000000,147.81,150.66,147.23,150.47,996018,0
+OSK.US,D,20260112,000000,149.47,150.41,147.92,149.65,634403,0
+OSK.US,D,20260113,000000,150.91,152.095,149.09,150.71,611176,0
+OSK.US,D,20260114,000000,149.73,151.85,149.19,150.77,640427,0
+OSK.US,D,20260115,000000,152.31,155.71,151.15,153.36,555782,0
+OSK.US,D,20260116,000000,154.245,154.68,151.48,152.25,750421,0
+OSK.US,D,20260120,000000,152.455,154.57,148.75,148.8,844668,0
+OSK.US,D,20260121,000000,150.2,156.235,149.21,154.77,629825,0
+OSK.US,D,20260122,000000,155.06,158.53,155.06,156.6,914097,0
+OSK.US,D,20260123,000000,156.48,156.97,151.62,153.91,649570,0
+OSK.US,D,20260126,000000,152.72,154.5705,150.32,152.89,600783,0
+OSK.US,D,20260127,000000,152.2,153.57,149.61,150.39,797745,0
+OSK.US,D,20260128,000000,150.9227,151.11,145.98,146.16,1508575,0
+OSK.US,D,20260129,000000,145.505,152.2,136.55,145.35,1966969,0
+OSK.US,D,20260130,000000,143.96,145.29,140.55,143.82,920456,0
+OSK.US,D,20260202,000000,143.31,150.34,143.305,149.48,992665,0
+OSK.US,D,20260203,000000,151.24,159.4,150.83,159.35,1203497,0
+OSK.US,D,20260204,000000,160.44,169.62,160.44,166.91,1692155,0
+OSK.US,D,20260205,000000,166.005,166.78,161.4,163.48,1122623,0
+OSK.US,D,20260206,000000,166.045,172.9299,163.62,171.71,1348856,0
+OSK.US,D,20260209,000000,170.765,174.89,169.3672,172.52,785550,0
+OSK.US,D,20260210,000000,173.87,175.14,171.71,174.45,527660,0
+OSK.US,D,20260211,000000,175.79,180.49,173.62,174.52,1222775,0
+OSK.US,D,20260212,000000,174.91,177.78,166.73,167.08,1143315,0
+OSK.US,D,20260213,000000,167.935,172.74,163.64,171.08,749865,0
+OSK.US,D,20260217,000000,168.46,170.595,167.84,168.47,661501,0
+OSK.US,D,20260218,000000,169,172.1187,169,171.58,649696,0
diff --git a/daily/us/nyse stocks/2/otf.us.txt b/daily/us/nyse stocks/2/otf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c7d9454dd72074470e0baf1ef1fc0e35d93ae8bb
--- /dev/null
+++ b/daily/us/nyse stocks/2/otf.us.txt	
@@ -0,0 +1,172 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OTF.US,D,20250613,000000,16,16.5,15.9,16,133464,0
+OTF.US,D,20250616,000000,16.3,16.39,15.9,15.94,85376,0
+OTF.US,D,20250617,000000,15.9,15.99,15.5,15.77,250832,0
+OTF.US,D,20250618,000000,15.8,15.94,15.61,15.87,93380,0
+OTF.US,D,20250620,000000,15.8,15.8,15.45,15.75,150633,0
+OTF.US,D,20250623,000000,15.45,15.73,15.45,15.65,32014,0
+OTF.US,D,20250624,000000,15.62,15.92,15.6001,15.8,62181,0
+OTF.US,D,20250625,000000,15.81,15.9685,15.37,15.47,77775,0
+OTF.US,D,20250626,000000,15.7604,15.7604,15.38,15.54,53255,0
+OTF.US,D,20250627,000000,15.7,15.775,15.4,15.4,141013,0
+OTF.US,D,20250630,000000,15.22,15.4,15.11,15.25,64108,0
+OTF.US,D,20250701,000000,15.38,15.75,15.2,15.56,75738,0
+OTF.US,D,20250702,000000,15.55,15.6,15.3811,15.49,38073,0
+OTF.US,D,20250703,000000,16.1,16.1,15.15,15.63,33234,0
+OTF.US,D,20250707,000000,15.602,15.6751,15.35,15.44,45790,0
+OTF.US,D,20250708,000000,15.47,15.6,15.32,15.6,39600,0
+OTF.US,D,20250709,000000,15.5515,15.75,15.55,15.75,56955,0
+OTF.US,D,20250710,000000,15.7366,15.75,15.46,15.61,82322,0
+OTF.US,D,20250711,000000,15.5,15.74,15.45,15.63,41608,0
+OTF.US,D,20250714,000000,15.6,15.64,15.43,15.56,46857,0
+OTF.US,D,20250715,000000,15.41,15.65,15.38,15.56,63261,0
+OTF.US,D,20250716,000000,15.59,15.65,15.45,15.58,35336,0
+OTF.US,D,20250717,000000,15.65,15.82,15.55,15.72,27032,0
+OTF.US,D,20250718,000000,15.6501,15.7248,15.55,15.63,94618,0
+OTF.US,D,20250721,000000,15.67,15.67,15.35,15.38,65056,0
+OTF.US,D,20250722,000000,15.36,15.57,15.24,15.4,101708,0
+OTF.US,D,20250723,000000,15.485,15.68,15.35,15.56,38924,0
+OTF.US,D,20250724,000000,15.46,15.55,15.3,15.5,52368,0
+OTF.US,D,20250725,000000,15.5,15.62,15.4,15.58,37170,0
+OTF.US,D,20250728,000000,15.3152,15.5399,15.3152,15.49,77047,0
+OTF.US,D,20250729,000000,15.48,15.48,15.11,15.25,68575,0
+OTF.US,D,20250730,000000,15.26,15.4,15.13,15.3,93880,0
+OTF.US,D,20250731,000000,15.2,15.25,14.855,15.01,128508,0
+OTF.US,D,20250801,000000,14.952,15.2,14.9,15.11,88469,0
+OTF.US,D,20250804,000000,15.05,15.09,14.85,14.97,131233,0
+OTF.US,D,20250805,000000,15.247,15.2495,14.87,14.95,379880,0
+OTF.US,D,20250806,000000,15,15.03,14.865,14.96,192197,0
+OTF.US,D,20250807,000000,15.18,15.19,14.8,14.86,161417,0
+OTF.US,D,20250808,000000,15,15,14.72,14.86,129390,0
+OTF.US,D,20250811,000000,15,15,14.35,14.42,241313,0
+OTF.US,D,20250812,000000,14.43,14.58,14.36,14.42,228346,0
+OTF.US,D,20250813,000000,14.68,14.9057,14.33,14.75,185461,0
+OTF.US,D,20250814,000000,14.86,14.86,14.4,14.47,180419,0
+OTF.US,D,20250815,000000,14.5,14.78,14.47,14.68,89874,0
+OTF.US,D,20250818,000000,14.8,15.04,14.72,14.87,181673,0
+OTF.US,D,20250819,000000,14.81,15,14.81,14.87,96521,0
+OTF.US,D,20250820,000000,14.9999,14.9999,14.5706,14.63,61801,0
+OTF.US,D,20250821,000000,14.5,14.74,14.45,14.73,26757,0
+OTF.US,D,20250822,000000,14.845,14.9387,14.76,14.86,24403,0
+OTF.US,D,20250825,000000,14.8,14.95,14.62,14.93,37870,0
+OTF.US,D,20250826,000000,14.985,15.05,14.7786,14.94,146316,0
+OTF.US,D,20250827,000000,14.92,15.08,14.87,15.05,62493,0
+OTF.US,D,20250828,000000,15.125,15.125,14.85,14.87,151052,0
+OTF.US,D,20250829,000000,14.9,14.9865,14.76,14.9,55209,0
+OTF.US,D,20250902,000000,14.775,14.8,14.62,14.7,69535,0
+OTF.US,D,20250903,000000,14.62,14.75,14.55,14.67,300893,0
+OTF.US,D,20250904,000000,14.7,14.83,14.61,14.63,75218,0
+OTF.US,D,20250905,000000,14.7,14.875,14.59,14.71,176507,0
+OTF.US,D,20250908,000000,14.69,15,14.61,14.9,197523,0
+OTF.US,D,20250909,000000,14.81,15.01,14.716,14.9,280851,0
+OTF.US,D,20250910,000000,14.84,14.99,14.54,14.54,435066,0
+OTF.US,D,20250911,000000,14.6,14.84,14.43,14.72,375668,0
+OTF.US,D,20250912,000000,14.69,14.87,14.59,14.7,205259,0
+OTF.US,D,20250915,000000,15,15.82,14.79,15.13,2606379,0
+OTF.US,D,20250916,000000,15.08,15.56,14.8,15.4,1383444,0
+OTF.US,D,20250917,000000,15.41,15.7,15.3,15.44,1054209,0
+OTF.US,D,20250918,000000,15.5,15.75,15.49,15.52,1297824,0
+OTF.US,D,20250919,000000,15.475,15.54,14.455,14.51,3954405,0
+OTF.US,D,20250922,000000,14.5,14.57,14.07,14.22,1638195,0
+OTF.US,D,20250923,000000,14.19,14.31,14.15,14.16,717641,0
+OTF.US,D,20250924,000000,14.165,14.32,14.11,14.25,651199,0
+OTF.US,D,20250925,000000,14.23,14.415,14.15,14.22,729050,0
+OTF.US,D,20250926,000000,14.24,14.36,14.2,14.25,388205,0
+OTF.US,D,20250929,000000,14.33,14.4384,14.045,14.16,626989,0
+OTF.US,D,20250930,000000,14,14,13.75,13.82,798699,0
+OTF.US,D,20251001,000000,13.94,13.94,13.5,13.61,818724,0
+OTF.US,D,20251002,000000,13.75,14.09,13.57,14.08,603701,0
+OTF.US,D,20251003,000000,14.145,14.35,14.02,14.3,373977,0
+OTF.US,D,20251006,000000,14.46,14.49,14.13,14.16,672286,0
+OTF.US,D,20251007,000000,14.16,14.3375,13.83,14,382635,0
+OTF.US,D,20251008,000000,14.02,14.17,13.9331,13.97,276751,0
+OTF.US,D,20251009,000000,13.97,13.97,13.6,13.68,531648,0
+OTF.US,D,20251010,000000,13.53,13.69,13.3,13.45,580585,0
+OTF.US,D,20251013,000000,13.65,14.255,13.57,14.24,605933,0
+OTF.US,D,20251014,000000,14.18,14.63,14.05,14.41,501786,0
+OTF.US,D,20251015,000000,14.5643,14.6,14.185,14.33,272827,0
+OTF.US,D,20251016,000000,14.385,14.45,13.94,13.96,296590,0
+OTF.US,D,20251017,000000,13.9388,14.4899,13.81,14.37,1617044,0
+OTF.US,D,20251020,000000,14.4499,14.55,14.15,14.17,437182,0
+OTF.US,D,20251021,000000,14.29,14.4999,14.1801,14.37,542916,0
+OTF.US,D,20251022,000000,14.41,14.41,14.03,14.07,389197,0
+OTF.US,D,20251023,000000,14.15,14.39,14.04,14.31,399145,0
+OTF.US,D,20251024,000000,14.35,14.4499,14.3,14.32,312975,0
+OTF.US,D,20251027,000000,14.44,14.75,14.41,14.67,641323,0
+OTF.US,D,20251028,000000,14.7,14.8,14.605,14.71,670559,0
+OTF.US,D,20251029,000000,14.652,14.6978,14.295,14.32,403465,0
+OTF.US,D,20251030,000000,14.44,14.44,14.07,14.15,273320,0
+OTF.US,D,20251031,000000,14.11,14.415,14.01,14.34,647002,0
+OTF.US,D,20251103,000000,14.35,14.37,13.96,14.19,401235,0
+OTF.US,D,20251104,000000,14.15,14.37,14.1,14.31,272955,0
+OTF.US,D,20251105,000000,14.285,14.46,14.0905,14.38,293753,0
+OTF.US,D,20251106,000000,14.1025,14.305,13.89,13.96,894191,0
+OTF.US,D,20251107,000000,13.9,13.945,13.4,13.75,780383,0
+OTF.US,D,20251110,000000,13.75,13.8158,13.33,13.46,1494434,0
+OTF.US,D,20251111,000000,13.58,13.58,13.28,13.5,383190,0
+OTF.US,D,20251112,000000,13.439,13.84,13.42,13.72,356400,0
+OTF.US,D,20251113,000000,13.55,13.65,13.28,13.32,1045033,0
+OTF.US,D,20251114,000000,13.1052,13.33,12.89,13.24,943212,0
+OTF.US,D,20251117,000000,13.24,13.32,13.045,13.17,1275019,0
+OTF.US,D,20251118,000000,13.0465,13.45,13.03,13.36,957924,0
+OTF.US,D,20251119,000000,13.3701,13.45,13.13,13.16,698499,0
+OTF.US,D,20251120,000000,13.265,13.42,13.05,13.14,860801,0
+OTF.US,D,20251121,000000,13.1,13.52,13.05,13.41,744438,0
+OTF.US,D,20251124,000000,13.5199,13.685,13.385,13.57,632260,0
+OTF.US,D,20251125,000000,13.65,13.75,13.56,13.7,581195,0
+OTF.US,D,20251126,000000,13.78,13.885,13.52,13.66,1004582,0
+OTF.US,D,20251128,000000,13.53,14.21,13.53,13.9,1640239,0
+OTF.US,D,20251201,000000,13.95,14.2365,13.77,14.13,1410288,0
+OTF.US,D,20251202,000000,14.13,14.375,14.02,14.27,1373496,0
+OTF.US,D,20251203,000000,14.28,14.6299,14.28,14.55,1100967,0
+OTF.US,D,20251204,000000,14.62,14.7213,14.46,14.52,975374,0
+OTF.US,D,20251205,000000,14.57,14.65,14.47,14.57,673061,0
+OTF.US,D,20251208,000000,14.6913,14.71,14.5,14.51,723536,0
+OTF.US,D,20251209,000000,14.5,14.74,14.491,14.65,1403583,0
+OTF.US,D,20251210,000000,14.6658,14.6658,14.24,14.52,2435612,0
+OTF.US,D,20251211,000000,14.6036,14.6036,14.21,14.21,1101782,0
+OTF.US,D,20251212,000000,14.24,14.385,14.105,14.16,1562101,0
+OTF.US,D,20251215,000000,14.13,14.29,13.915,13.93,1903679,0
+OTF.US,D,20251216,000000,13.93,14.0794,13.77,13.92,1373063,0
+OTF.US,D,20251217,000000,13.8336,14.11,13.8336,13.9,1418673,0
+OTF.US,D,20251218,000000,13.89,14.03,13.8,13.88,1088322,0
+OTF.US,D,20251219,000000,13.84,13.8699,13.57,13.57,1879309,0
+OTF.US,D,20251222,000000,13.65,14.05,13.61,14,1274229,0
+OTF.US,D,20251223,000000,13.875,14.12,13.75,14.1,1430703,0
+OTF.US,D,20251224,000000,14.08,14.17,14.01,14.11,748559,0
+OTF.US,D,20251226,000000,14.1,14.2,14.01,14.13,697678,0
+OTF.US,D,20251229,000000,14.155,14.85,14.14,14.66,5302591,0
+OTF.US,D,20251230,000000,14.99,15,14.64,14.66,2475004,0
+OTF.US,D,20251231,000000,14.55,14.55,14.36,14.54,1603021,0
+OTF.US,D,20260102,000000,14.67,14.75,14.16,14.2,1208727,0
+OTF.US,D,20260105,000000,14.21,14.72,14.15,14.68,1605320,0
+OTF.US,D,20260106,000000,14.65,14.75,14.11,14.11,1244361,0
+OTF.US,D,20260107,000000,14.12,14.2104,13.93,14.06,1378556,0
+OTF.US,D,20260108,000000,14.1,14.39,13.96,14.23,1502416,0
+OTF.US,D,20260109,000000,14.2001,14.39,14.02,14.02,931659,0
+OTF.US,D,20260112,000000,14.14,14.18,13.76,13.79,973420,0
+OTF.US,D,20260113,000000,13.81,13.92,13.62,13.88,1598786,0
+OTF.US,D,20260114,000000,13.9,14.14,13.83,14.14,1218271,0
+OTF.US,D,20260115,000000,14.24,14.62,13.95,14.49,1592306,0
+OTF.US,D,20260116,000000,14.43,14.44,14.12,14.15,973567,0
+OTF.US,D,20260120,000000,14.04,14.04,13.745,13.82,1754808,0
+OTF.US,D,20260121,000000,13.7401,13.9299,13.6,13.84,1876160,0
+OTF.US,D,20260122,000000,13.895,14.04,13.8,13.98,1702062,0
+OTF.US,D,20260123,000000,13.99,14.02,13.77,13.8,1088587,0
+OTF.US,D,20260126,000000,13.8,13.8331,13.44,13.55,1535152,0
+OTF.US,D,20260127,000000,13.56,13.66,13.37,13.45,972260,0
+OTF.US,D,20260128,000000,13.51,13.51,13.24,13.26,1291515,0
+OTF.US,D,20260129,000000,13.31,13.45,13.16,13.4,1776691,0
+OTF.US,D,20260130,000000,13.42,13.48,13.255,13.33,1788400,0
+OTF.US,D,20260202,000000,13.28,13.32,12.83,13.15,2598532,0
+OTF.US,D,20260203,000000,13.165,13.28,12.13,12.3,4894665,0
+OTF.US,D,20260204,000000,12.22,12.5788,12.13,12.38,2757083,0
+OTF.US,D,20260205,000000,12.3752,12.405,11.7275,11.8,2480075,0
+OTF.US,D,20260206,000000,11.94,12.32,11.76,12.23,1880421,0
+OTF.US,D,20260209,000000,12.25,13.15,12.12,13.03,4910342,0
+OTF.US,D,20260210,000000,13.2,13.43,12.95,13.33,2366993,0
+OTF.US,D,20260211,000000,13.3101,13.358,12.77,12.96,1684180,0
+OTF.US,D,20260212,000000,12.91,13.1,12.58,12.9,1528304,0
+OTF.US,D,20260213,000000,12.85,12.9,12.6,12.66,1164216,0
+OTF.US,D,20260217,000000,12.73,12.73,12.37,12.47,1234022,0
+OTF.US,D,20260218,000000,12.495,12.83,12.37,12.63,2010013,0
diff --git a/daily/us/nyse stocks/2/ovv.us.txt b/daily/us/nyse stocks/2/ovv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7877a0e6dcc09fe12d542866b8723393b63095bf
--- /dev/null
+++ b/daily/us/nyse stocks/2/ovv.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OVV.US,D,20050225,000000,65.9577,69.0998,65.8157,68.2312,981754.56622181,0
+OVV.US,D,20050228,000000,69.1362,69.9004,65.9893,67.5183,1122960.5318077,0
+OVV.US,D,20050301,000000,67.3666,68.7951,66.2683,67.2906,863720.99689337,0
+OVV.US,D,20050302,000000,66.7908,69.0998,66.7523,68.5733,571767.66978381,0
+OVV.US,D,20050303,000000,69.8244,70.3825,68.7694,69.8244,784025.44007214,0
+OVV.US,D,20050304,000000,70.487,72.5269,70.0414,71.7745,870930.54747545,0
+OVV.US,D,20050307,000000,71.7745,71.9273,70.0414,70.6478,616412.51762013,0
+OVV.US,D,20050308,000000,70.7286,71.8052,70.487,71.0972,471125.06194668,0
+OVV.US,D,20050309,000000,71.5873,73.5571,70.3056,70.3056,895693.34543701,0
+OVV.US,D,20050310,000000,69.5878,69.6233,67.6317,68.0823,1052169.3988132,0
+OVV.US,D,20050311,000000,67.6731,69.9388,67.5559,69.4004,777397.07582708,0
+OVV.US,D,20050314,000000,69.4823,70.274,68.2727,69.9743,583644.96822445,0
+OVV.US,D,20050315,000000,70.6862,70.6862,69.5513,69.5878,542919.3245875,0
+OVV.US,D,20050316,000000,69.4004,71.5873,69.1776,70.415,542868.61024744,0
+OVV.US,D,20050317,000000,71.9697,72.4835,70.8074,71.388,582796.01017194,0
+OVV.US,D,20050318,000000,70.8469,71.6188,70.415,70.5688,534596.08709784,0
+OVV.US,D,20050321,000000,69.5878,70.3825,69.0998,69.7466,602096.87370969,0
+OVV.US,D,20050322,000000,70.0048,70.9177,68.727,68.8365,708783.61659446,0
+OVV.US,D,20050323,000000,67.2541,68.727,67.2541,67.4829,701623.76606563,0
+OVV.US,D,20050324,000000,68.3101,68.8365,67.6731,68.1651,573197.81417333,0
+OVV.US,D,20050328,000000,67.5183,67.8231,66.7523,67.404,522823.26019772,0
+OVV.US,D,20050329,000000,67.404,69.2103,67.2906,67.6317,562805.43160948,0
+OVV.US,D,20050330,000000,67.5183,68.2727,66.0316,68.1986,739061.09189348,0
+OVV.US,D,20050331,000000,70.2326,71.5054,69.6647,71.0617,656976.88965571,0
+OVV.US,D,20050401,000000,71.9697,73.0661,71.7391,72.8345,825278.51284566,0
+OVV.US,D,20050404,000000,73.0661,74.5204,72.0073,72.3739,986950.75750374,0
+OVV.US,D,20050405,000000,72.2242,72.8709,71.0617,71.6967,550078.16082952,0
+OVV.US,D,20050406,000000,70.9562,73.6379,70.415,73.6379,906883.97171332,0
+OVV.US,D,20050407,000000,74.4799,74.898,71.8879,72.0378,1033400.0215592,0
+OVV.US,D,20050408,000000,71.5478,72.5269,70.6053,70.6478,551936.3342491,0
+OVV.US,D,20050411,000000,70.0414,71.1338,69.7052,71.0617,530301.59678207,0
+OVV.US,D,20050412,000000,71.2412,71.5478,68.456,69.1776,768062.59439675,0
+OVV.US,D,20050413,000000,67.8231,68.2312,66.8312,67.0944,819711.09259453,0
+OVV.US,D,20050414,000000,67.1713,67.9689,66.2259,66.3776,780047.4072383,0
+OVV.US,D,20050415,000000,65.8157,66.0316,64.0893,64.0893,916482.16771193,0
+OVV.US,D,20050418,000000,63.5856,65.2932,63.1695,65.1108,653795.07196072,0
+OVV.US,D,20050419,000000,65.8532,68.0045,65.8532,67.4405,659732.70689424,0
+OVV.US,D,20050420,000000,67.6731,68.3869,66.0316,66.1855,582530.26703007,0
+OVV.US,D,20050421,000000,65.9893,67.8536,65.8532,67.8536,560736.28653527,0
+OVV.US,D,20050422,000000,68.0045,68.878,66.9397,67.7767,460627.19355551,0
+OVV.US,D,20050425,000000,68.3101,68.878,67.6731,68.2727,475950.02425942,0
+OVV.US,D,20050426,000000,67.404,68.1227,67.3666,67.7767,339253.57779111,0
+OVV.US,D,20050427,000000,66.9397,67.0944,64.8396,65.0398,789328.13146819,0
+OVV.US,D,20050428,000000,64.0893,65.2537,63.9247,64.6889,704910.05530113,0
+OVV.US,D,20050429,000000,65.2537,65.5574,64.2076,64.4651,580409.39332901,0
+OVV.US,D,20050502,000000,64.5803,67.7501,64.4651,67.6317,732220.741707,0
+OVV.US,D,20050503,000000,66.9397,66.9397,65.2932,65.7122,694889.91599327,0
+OVV.US,D,20050504,000000,66.2259,67.1713,65.7122,67.1713,597535.62596524,0
+OVV.US,D,20050505,000000,67.6731,68.878,67.5183,68.727,537407.69011044,0
+OVV.US,D,20050506,000000,68.9904,70.0414,68.878,69.7466,506916.20029638,0
+OVV.US,D,20050509,000000,70.201,70.5688,69.5198,69.7052,595468.50946464,0
+OVV.US,D,20050510,000000,70.5293,70.9177,69.5878,69.8244,450604.01138724,0
+OVV.US,D,20050511,000000,68.9904,69.6233,68.3101,68.9904,481198.95845501,0
+OVV.US,D,20050512,000000,68.1227,68.3101,66.1095,66.558,569115.30979899,0
+OVV.US,D,20050513,000000,66.6004,66.6408,65.2123,65.5248,667425.05799363,0
+OVV.US,D,20050516,000000,64.9204,65.1442,63.625,65.1108,797758.88335876,0
+OVV.US,D,20050517,000000,64.393,66.7523,64.393,66.4123,606761.57870786,0
+OVV.US,D,20050518,000000,67.0186,67.9374,66.3776,67.2541,698495.70557111,0
+OVV.US,D,20050519,000000,67.059,68.1986,67.059,67.6731,424675.79789124,0
+OVV.US,D,20050520,000000,67.5844,67.6731,66.4753,66.7523,280926.00100822,0
+OVV.US,D,20050523,000000,66.7523,69.6233,66.6004,69.1362,367621.15104371,0
+OVV.US,D,20050524,000000,68.9144,69.4004,68.456,68.7951,350494.91840748,0
+OVV.US,D,20050525,000000,68.6098,70.415,67.7501,69.9743,489418.73869095,0
+OVV.US,D,20050526,000000,69.782,70.0048,68.8365,69.6233,422474.7955329,0
+OVV.US,D,20050527,000000,70.1606,71.6572,69.6647,71.5054,547587.07244606,0
+OVV.US,D,20050531,000000,70.6478,71.0617,69.9388,69.9743,372181.38450136,0
+OVV.US,D,20050601,000000,70.415,72.0812,70.415,71.466,505245.669935,0
+OVV.US,D,20050602,000000,70.8469,72.2242,70.3056,71.466,437319.8971535,0
+OVV.US,D,20050603,000000,71.9697,72.6334,71.5873,72.5269,305793.2705103,0
+OVV.US,D,20050606,000000,73.0661,73.21,72.1936,73.1746,320932.51530321,0
+OVV.US,D,20050607,000000,73.1746,73.5985,72.8709,73.1746,392833.27805815,0
+OVV.US,D,20050608,000000,73.6379,78.11,73.21,76.1905,1434241.0939119,0
+OVV.US,D,20050609,000000,76.4941,78.11,76.1905,77.7324,729037.90972521,0
+OVV.US,D,20050610,000000,78.3063,79.5052,77.9542,79.4638,550159.3037736,0
+OVV.US,D,20050613,000000,78.878,79.7417,78.4591,79.0259,471443.54800223,0
+OVV.US,D,20050614,000000,78.2648,78.8357,77.4347,78.5626,521445.85872184,0
+OVV.US,D,20050615,000000,79.7693,80.5393,79.2547,80.2998,559810.24268589,0
+OVV.US,D,20050616,000000,80.5393,81.9206,80.3432,81.4759,448375.62328526,0
+OVV.US,D,20050617,000000,82.3426,82.7193,80.2998,80.5709,675589.05245552,0
+OVV.US,D,20050620,000000,81.7334,83.8884,81.7334,83.3166,660926.52245911,0
+OVV.US,D,20050621,000000,83.0534,83.3166,80.9377,81.0864,476613.36782732,0
+OVV.US,D,20050622,000000,81.547,83.6676,81.2029,83.2477,788850.40238488,0
+OVV.US,D,20050623,000000,83.0119,83.857,81.7334,81.961,592233.94885599,0
+OVV.US,D,20050624,000000,82.2617,83.0534,81.9916,82.179,592472.30625425,0
+OVV.US,D,20050627,000000,83.2477,83.6676,82.5713,83.4675,607770.79407493,0
+OVV.US,D,20050628,000000,82.7617,83.3166,81.7334,81.9916,451028.99755689,0
+OVV.US,D,20050629,000000,81.3566,81.7638,79.8512,81.2788,515932.19567118,0
+OVV.US,D,20050630,000000,80.7513,81.7334,79.5465,79.9251,589182.97415835,0
+OVV.US,D,20050701,000000,80.6685,83.3522,80.6685,83.1708,391986.34857924,0
+OVV.US,D,20050705,000000,83.0534,85.0587,82.7617,84.8763,602812.96019125,0
+OVV.US,D,20050706,000000,86.5179,86.5179,84.907,85.0991,558750.31297875,0
+OVV.US,D,20050707,000000,84.3756,87.2397,84.1093,87.2397,539685.77826566,0
+OVV.US,D,20050708,000000,88.7096,88.7096,87.0149,87.8075,679169.48486334,0
+OVV.US,D,20050711,000000,86.8995,87.428,86.1068,87.0503,679089.35620605,0
+OVV.US,D,20050712,000000,87.846,88.7096,87.209,88.122,475421.58083605,0
+OVV.US,D,20050713,000000,88.122,88.1585,86.2842,86.3642,466246.34243349,0
+OVV.US,D,20050714,000000,87.2811,87.3866,81.6672,81.8072,1017651.1903988,0
+OVV.US,D,20050715,000000,82.7617,82.7617,80.6094,81.3192,729912.22494775,0
+OVV.US,D,20050718,000000,81.3566,81.4335,79.2547,79.7417,731953.98427832,0
+OVV.US,D,20050719,000000,80.2653,82.4481,79.8098,82.3839,506251.84244168,0
+OVV.US,D,20050720,000000,83.1708,83.708,81.1251,83.5474,765413.27727233,0
+OVV.US,D,20050721,000000,82.946,83.8166,82.3426,82.5713,384323.41179708,0
+OVV.US,D,20050722,000000,83.6676,84.9404,83.3522,84.9404,581787.80909167,0
+OVV.US,D,20050725,000000,84.7946,86.1403,83.8166,85.8485,450576.62564361,0
+OVV.US,D,20050726,000000,84.7206,85.4,83.857,84.758,439628.41391275,0
+OVV.US,D,20050727,000000,84.7946,85.8485,84.2149,85.0587,400151.35732794,0
+OVV.US,D,20050728,000000,86.6737,87.209,84.3361,85.541,667606.61533103,0
+OVV.US,D,20050729,000000,85.9264,86.7901,83.1342,83.4675,547188.45773324,0
+OVV.US,D,20050801,000000,85.0991,85.2481,84.0659,84.488,600106.84300597,0
+OVV.US,D,20050802,000000,85.0587,86.0319,84.3361,84.9799,892221.44171691,0
+OVV.US,D,20050803,000000,86.5987,87.428,84.2533,84.8763,1305259.3128525,0
+OVV.US,D,20050804,000000,85.2815,87.5403,85.2481,86.9774,791765.46265119,0
+OVV.US,D,20050805,000000,86.9774,87.7414,85.6178,86.8275,619039.52043493,0
+OVV.US,D,20050808,000000,87.9228,89.9243,87.2811,87.5788,825727.84189853,0
+OVV.US,D,20050809,000000,87.8075,88.2324,86.2842,87.4635,540905.96528736,0
+OVV.US,D,20050810,000000,88.4188,90.5148,87.9642,90.3788,634335.97968201,0
+OVV.US,D,20050811,000000,91.3164,92.4068,90.9348,92.1524,630810.31876145,0
+OVV.US,D,20050812,000000,92.4442,92.5261,90.2328,91.206,581787.80909167,0
+OVV.US,D,20050815,000000,91.206,91.206,88.6465,89.6138,536345.7318297,0
+OVV.US,D,20050816,000000,88.9058,90.1096,87.8075,89.7725,743912.42566305,0
+OVV.US,D,20050817,000000,88.8279,90.7061,85.6178,86.0684,1032180.8488243,0
+OVV.US,D,20050818,000000,84.7946,85.1662,81.8476,83.2477,1531436.1409122,0
+OVV.US,D,20050819,000000,84.3361,85.6572,83.9615,85.2481,681555.08741947,0
+OVV.US,D,20050822,000000,86.2842,87.5788,85.2815,85.9629,441564.68741602,0
+OVV.US,D,20050823,000000,87.209,87.2397,85.1662,87.1726,515797.29552664,0
+OVV.US,D,20050824,000000,88.4188,89.9666,87.1282,89.8513,679061.97046242,0
+OVV.US,D,20050825,000000,89.8513,91.3883,89.4224,91.3883,755895.209931,0
+OVV.US,D,20050826,000000,91.7521,92.6069,89.9963,90.2328,599499.28521213,0
+OVV.US,D,20050829,000000,93.0437,93.4351,90.5148,92.2254,746086.04227776,0
+OVV.US,D,20050830,000000,92.9441,95.5814,92.6434,95.2472,713289.07856484,0
+OVV.US,D,20050831,000000,96.4953,100.435,96.2548,99.2819,1118584.8985479,0
+OVV.US,D,20050901,000000,100.593,103.62,99.4294,103.461,1218800.4916417,0
+OVV.US,D,20050902,000000,102.436,102.436,98.8774,100.15,995089.39479561,0
+OVV.US,D,20050906,000000,100.524,100.642,96.4481,98.69,991060.64762172,0
+OVV.US,D,20050907,000000,98.414,99.0055,96.8749,98.0985,990024.04651101,0
+OVV.US,D,20050908,000000,99.9328,100.671,98.345,99.7358,768832.43807877,0
+OVV.US,D,20050909,000000,101.125,102.742,100.928,102.013,623491.22520487,0
+OVV.US,D,20050912,000000,101.53,102.515,99.4592,99.9617,710927.81889194,0
+OVV.US,D,20050913,000000,101.53,101.53,99.7358,99.9328,616148.80305185,0
+OVV.US,D,20050914,000000,101.323,102.85,100.642,102.812,690382.42544927,0
+OVV.US,D,20050915,000000,103.413,103.768,100.781,101.984,680813.64376788,0
+OVV.US,D,20050916,000000,102.211,103.768,102.171,102.85,572613.58497591,0
+OVV.US,D,20050919,000000,105.956,108.322,104.97,107.563,751096.61907509,0
+OVV.US,D,20050920,000000,107.563,109.92,106.489,108.115,971096.44051606,0
+OVV.US,D,20050921,000000,112.02,113.637,111.537,112.345,1582657.6243667,0
+OVV.US,D,20050922,000000,116.347,117.047,108.805,112.7,1834551.6942675,0
+OVV.US,D,20050923,000000,109.841,111.537,108.481,109.683,1276729.4537117,0
+OVV.US,D,20050926,000000,107.228,113.341,106.637,113.341,1121661.2304155,0
+OVV.US,D,20050927,000000,112.513,112.818,111.004,112.621,701015.19398498,0
+OVV.US,D,20050928,000000,113.478,116.555,111.004,115.599,1180199.7788531,0
+OVV.US,D,20050929,000000,117.728,118.043,114.602,116.012,1095624.4882319,0
+OVV.US,D,20050930,000000,116.555,117.935,115.559,117.689,773816.64341927,0
+OVV.US,D,20051003,000000,118.537,120.725,117.689,120.4,1041989.0021907,0
+OVV.US,D,20051004,000000,119.572,119.68,114.899,115.312,1246718.7358414,0
+OVV.US,D,20051005,000000,115.006,115.006,107.061,108.037,2124067.6901942,0
+OVV.US,D,20051006,000000,105.454,105.454,98.0985,99.8134,3205692.9919974,0
+OVV.US,D,20051007,000000,101.608,103.146,100.189,102.238,1452456.6705724,0
+OVV.US,D,20051010,000000,103.186,104.152,97.8777,98.6112,1553573.9646324,0
+OVV.US,D,20051011,000000,101.086,103.334,100.435,103.264,1159623.9568063,0
+OVV.US,D,20051012,000000,104.516,104.556,99.5388,99.9328,942064.50940876,0
+OVV.US,D,20051013,000000,97.7988,97.7988,93.1176,95.5814,1819995.6643853,0
+OVV.US,D,20051014,000000,93.7664,99.2423,93.2429,99.2423,1435567.7810477,0
+OVV.US,D,20051017,000000,103.461,103.551,99.8134,101.944,1089607.7389278,0
+OVV.US,D,20051018,000000,99.8532,101.155,96.166,96.6797,1107581.9153298,0
+OVV.US,D,20051019,000000,96.2548,108.756,92.5695,106.113,2404593.0479159,0
+OVV.US,D,20051020,000000,102.673,111.043,96.8188,97.9949,6149627.9749535,0
+OVV.US,D,20051021,000000,96.166,100.839,95.7441,98.4929,1615984.0457896,0
+OVV.US,D,20051024,000000,97.8382,102.141,97.0032,102.141,1360935.5439375,0
+OVV.US,D,20051025,000000,105.207,105.335,102.742,104.97,1468338.3733038,0
+OVV.US,D,20051026,000000,99.4988,104.152,95.9936,96.7872,2949716.4177221,0
+OVV.US,D,20051027,000000,96.9637,97.6913,89.8109,91.9522,2714816.7231733,0
+OVV.US,D,20051028,000000,91.8349,93.8433,90.2328,92.4068,1278533.8699309,0
+OVV.US,D,20051031,000000,92.6434,95.1358,91.5727,92.5695,1383310.7107693,0
+OVV.US,D,20051101,000000,92.4442,94.2652,91.2424,94.0958,948375.40188508,0
+OVV.US,D,20051102,000000,94.0591,96.8552,93.8039,96.8552,1073193.5356259,0
+OVV.US,D,20051103,000000,97.9071,98.4929,97.079,98.2956,913695.92186937,0
+OVV.US,D,20051104,000000,98.2956,98.2956,94.1883,95.5528,991989.73433151,0
+OVV.US,D,20051107,000000,94.9741,95.0106,91.133,91.3164,1290542.0113689,0
+OVV.US,D,20051108,000000,91.4238,92.8712,90.7426,91.7246,972765.95659065,0
+OVV.US,D,20051109,000000,91.9888,92.191,89.8513,89.9243,1181736.4233567,0
+OVV.US,D,20051110,000000,89.3159,89.6562,85.0174,85.541,1696368.3033488,0
+OVV.US,D,20051111,000000,85.1662,86.6737,84.7946,86.1403,1071789.7626932,0
+OVV.US,D,20051114,000000,86.9774,87.9642,85.7755,87.0907,913087.34978872,0
+OVV.US,D,20051115,000000,86.7901,88.8703,85.3229,87.1726,987083.62907468,0
+OVV.US,D,20051116,000000,87.9228,91.1705,86.7901,90.9693,1332194.713142,0
+OVV.US,D,20051117,000000,92.8712,93.8039,89.238,89.4973,1156444.1676849,0
+OVV.US,D,20051118,000000,88.8279,89.0132,86.8639,87.8075,1041911.9163938,0
+OVV.US,D,20051121,000000,89.1248,90.0367,88.265,90.0367,626858.65738444,0
+OVV.US,D,20051122,000000,91.687,94.4141,91.3519,93.7387,868282.24463783,0
+OVV.US,D,20051123,000000,93.6539,93.6905,91.5353,92.8712,830474.70412759,0
+OVV.US,D,20051125,000000,94.4427,94.8963,92.7894,93.1986,282701.00291011,0
+OVV.US,D,20051128,000000,91.9148,92.2618,89.7725,90.3373,767189.29346102,0
+OVV.US,D,20051129,000000,90.8135,91.2424,89.6562,90.2328,576910.10386528,0
+OVV.US,D,20051130,000000,90.5148,90.6697,89.1248,89.4609,729275.25283667,0
+OVV.US,D,20051201,000000,89.8829,93.09,89.8513,93.09,1254087.5294513,0
+OVV.US,D,20051202,000000,94.491,95.4671,94.0958,95.3626,997528.7545522,0
+OVV.US,D,20051205,000000,96.7872,99.3601,95.8397,97.1481,1372787.485208,0
+OVV.US,D,20051206,000000,96.594,99.0947,95.5814,98.1873,801416.40156346,0
+OVV.US,D,20051207,000000,100.07,100.327,98.0985,99.3304,858153.57664224,0
+OVV.US,D,20051208,000000,99.7736,102.398,98.7689,102.171,978095.01944351,0
+OVV.US,D,20051209,000000,100.484,102.436,100.367,101.046,955109.25195745,0
+OVV.US,D,20051212,000000,104.152,104.467,102.101,103.413,863852.85417751,0
+OVV.US,D,20051213,000000,104.034,105.03,102.772,103.186,990265.44676967,0
+OVV.US,D,20051214,000000,103.304,103.304,100.247,101.362,1121952.3307274,0
+OVV.US,D,20051215,000000,100.435,101.086,97.8382,98.69,1325461.8773565,0
+OVV.US,D,20051216,000000,98.1873,98.414,94.3027,94.6596,986925.40033372,0
+OVV.US,D,20051219,000000,94.9741,96.3721,93.7664,94.3402,905876.78491984,0
+OVV.US,D,20051220,000000,94.3402,95.7047,94.1883,94.6212,550741.50439743,0
+OVV.US,D,20051221,000000,94.8587,95.058,93.5297,94.2652,753746.95048631,0
+OVV.US,D,20051222,000000,94.9741,95.058,92.4442,92.8712,649952.95355823,0
+OVV.US,D,20051223,000000,91.6418,92.3694,90.5513,92.191,613416.31440974,0
+OVV.US,D,20051227,000000,90.9348,91.0521,88.5332,88.8279,852478.64199021,0
+OVV.US,D,20051228,000000,89.6138,92.4442,89.1632,91.9522,664638.81215107,0
+OVV.US,D,20051229,000000,91.9522,91.9522,90.3788,90.5513,803298.91786626,0
+OVV.US,D,20051230,000000,89.6138,91.687,89.2785,91.1705,545706.58471687,0
+OVV.US,D,20060103,000000,91.6418,94.6015,91.5727,94.2652,1021496.3516617,0
+OVV.US,D,20060104,000000,93.0437,93.6165,91.7896,93.4715,1040957.4725141,0
+OVV.US,D,20060105,000000,92.3329,92.6069,90.3788,91.2789,1045038.9626015,0
+OVV.US,D,20060106,000000,92.5261,93.1986,91.8349,92.5695,738873.44883528,0
+OVV.US,D,20060109,000000,92.7519,92.8258,90.8609,90.9348,763052.01759942,0
+OVV.US,D,20060110,000000,90.9348,92.6799,90.642,91.9522,1012748.1280024,0
+OVV.US,D,20060111,000000,91.8704,91.9888,90.1924,91.6418,1034622.2371545,0
+OVV.US,D,20060112,000000,92.8258,93.5071,90.642,92.0696,1553388.3501479,0
+OVV.US,D,20060113,000000,92.0696,92.9057,91.2424,92.6799,1025551.4702924,0
+OVV.US,D,20060117,000000,97.4695,98.5815,96.0616,97.5366,1224209.6831519,0
+OVV.US,D,20060118,000000,96.3721,97.0416,93.2429,93.6905,1217582.3331936,0
+OVV.US,D,20060119,000000,94.141,96.9637,93.7387,96.6797,1274052.7508438,0
+OVV.US,D,20060120,000000,98.2267,98.8774,95.7738,96.0616,1240303.3718246,0
+OVV.US,D,20060123,000000,96.0911,97.4695,94.774,97.0416,1132476.5705754,0
+OVV.US,D,20060124,000000,95.4671,96.0911,94.8963,94.9741,968445.09481805,0
+OVV.US,D,20060125,000000,94.6212,95.2857,92.2618,93.1542,1183858.3113445,0
+OVV.US,D,20060126,000000,92.8712,94.3027,90.7426,93.8039,1382037.7808339,0
+OVV.US,D,20060127,000000,95.8397,96.6797,94.8587,95.0964,1023431.6108782,0
+OVV.US,D,20060130,000000,96.7872,99.6164,96.3337,99.3601,1196158.5673813,0
+OVV.US,D,20060131,000000,99.3997,100.781,99.3601,100.642,989894.21780048,0
+OVV.US,D,20060201,000000,100.889,101.016,96.8749,97.1776,1420957.9939649,0
+OVV.US,D,20060202,000000,96.7872,98.3746,94.2652,95.7441,1325804.7062953,0
+OVV.US,D,20060203,000000,95.2857,95.5814,93.6165,94.4141,1081095.8440932,0
+OVV.US,D,20060206,000000,95.6583,97.7988,95.1722,96.166,956488.68200691,0
+OVV.US,D,20060207,000000,94.3667,94.8963,90.3373,90.8609,1256872.7610071,0
+OVV.US,D,20060208,000000,90.4429,90.8135,88.265,89.5743,1192022.3058064,0
+OVV.US,D,20060209,000000,91.2424,91.4238,86.0684,86.1403,1732186.8274422,0
+OVV.US,D,20060210,000000,86.1403,86.7497,81.4335,84.488,2151560.9482242,0
+OVV.US,D,20060213,000000,84.5708,85.4709,82.876,84.2927,1149923.3178408,0
+OVV.US,D,20060214,000000,83.8166,84.6812,80.9377,83.3847,1646950.2218267,0
+OVV.US,D,20060215,000000,83.708,85.7755,82.2617,82.6788,1642551.2599704,0
+OVV.US,D,20060216,000000,84.0305,86.4805,83.3847,86.4805,1284632.7764658,0
+OVV.US,D,20060217,000000,88.4188,88.7096,86.0319,86.7901,839647.91395656,0
+OVV.US,D,20060221,000000,91.2424,91.2424,87.846,88.122,1035016.7947201,0
+OVV.US,D,20060222,000000,86.1403,86.4805,84.2533,84.8763,1373447.7859155,0
+OVV.US,D,20060223,000000,84.0305,86.1403,83.9615,84.7946,1109942.1607158,0
+OVV.US,D,20060224,000000,85.9963,85.9963,84.5708,84.8763,708783.61659446,0
+OVV.US,D,20060227,000000,84.2533,84.3361,81.6248,81.7334,969531.395982,0
+OVV.US,D,20060228,000000,80.9702,83.7455,79.8098,83.3847,1208062.2372787,0
+OVV.US,D,20060301,000000,83.5474,85.1662,82.599,84.3756,906616.19999783,0
+OVV.US,D,20060302,000000,84.834,87.2811,84.2927,87.2397,1004343.7475687,0
+OVV.US,D,20060303,000000,86.5987,89.1632,86.4046,88.6465,892407.0562015,0
+OVV.US,D,20060306,000000,88.4188,89.6956,85.2481,86.8995,1200746.1865825,0
+OVV.US,D,20060307,000000,85.8485,85.8485,84.3756,84.9799,971387.54082797,0
+OVV.US,D,20060308,000000,85.0174,86.8275,83.2123,86.2192,1207932.4085681,0
+OVV.US,D,20060309,000000,86.8639,87.7,84.9799,86.3642,967224.90779635,0
+OVV.US,D,20060310,000000,85.9264,87.428,85.4,86.5179,961842.08774302,0
+OVV.US,D,20060313,000000,86.7082,89.9963,86.2488,89.1632,997658.58326274,0
+OVV.US,D,20060314,000000,90.153,94.5551,89.6956,94.0297,1919364.3280002,0
+OVV.US,D,20060315,000000,93.8433,96.0616,93.7387,95.7047,1255229.6163893,0
+OVV.US,D,20060316,000000,95.2472,98.1379,94.6596,97.1185,1084913.6196124,0
+OVV.US,D,20060317,000000,97.1185,97.1185,95.4296,96.7488,860646.6935993,0
+OVV.US,D,20060320,000000,93.9922,94.7355,91.8349,92.5695,1209493.395955,0
+OVV.US,D,20060321,000000,89.6956,93.8433,89.6956,93.09,1098621.705729,0
+OVV.US,D,20060322,000000,92.8258,94.6596,92.0696,93.4715,789803.83197789,0
+OVV.US,D,20060323,000000,93.9922,94.5551,93.3907,94.4141,639715.75687493,0
+OVV.US,D,20060324,000000,94.8587,96.8552,94.8587,96.7094,713289.07856484,0
+OVV.US,D,20060327,000000,95.7738,96.594,94.6212,96.032,645497.19164109,0
+OVV.US,D,20060328,000000,96.8749,97.0416,94.7079,95.0106,871011.69041953,0
+OVV.US,D,20060329,000000,95.0106,97.1776,94.4427,96.8188,657428.24728219,0
+OVV.US,D,20060330,000000,98.2661,98.9661,97.1185,97.5079,691074.16904761,0
+OVV.US,D,20060331,000000,96.7872,96.7872,93.1542,94.3402,823182.99631462,0
+OVV.US,D,20060403,000000,94.6212,97.361,94.6212,95.058,797997.24075702,0
+OVV.US,D,20060404,000000,94.8963,98.6112,94.3027,98.4534,888720.12367959,0
+OVV.US,D,20060405,000000,97.9071,98.9267,97.2644,97.7594,824484.32628042,0
+OVV.US,D,20060406,000000,98.345,98.6506,95.8112,96.9242,713740.43619133,0
+OVV.US,D,20060407,000000,96.3721,96.8749,94.491,94.5551,758468.45554534,0
+OVV.US,D,20060410,000000,96.0911,96.594,95.058,95.8112,538916.94887044,0
+OVV.US,D,20060411,000000,96.8749,97.5079,94.9357,95.5814,652098.17014251,0
+OVV.US,D,20060412,000000,95.2857,96.4953,93.9922,96.166,562062.97367108,0
+OVV.US,D,20060413,000000,95.3912,96.594,93.9528,96.3721,670736.70439916,0
+OVV.US,D,20060417,000000,97.5079,98.5815,97.3118,97.9071,590220.58955585,0
+OVV.US,D,20060418,000000,98.4929,101.834,98.4929,101.834,1066727.4572691,0
+OVV.US,D,20060419,000000,101.727,104.212,100.554,103.186,1083109.2033933,0
+OVV.US,D,20060420,000000,103.186,103.186,100.928,101.914,1263501.1252521,0
+OVV.US,D,20060421,000000,101.608,103.855,101.608,103.59,681635.21607676,0
+OVV.US,D,20060424,000000,100.741,102.211,100.406,101.44,592819.19234022,0
+OVV.US,D,20060425,000000,103.334,105.611,101.323,102.742,1311328.8050702,0
+OVV.US,D,20060426,000000,102.929,105.532,102.595,103.461,993922.96497436,0
+OVV.US,D,20060427,000000,101.944,104.97,100.889,102.358,1053733.4290604,0
+OVV.US,D,20060428,000000,102.88,103.62,100.701,101.016,588099.71585478,0
+OVV.US,D,20060501,000000,102.398,103.461,101.787,102.211,657030.64685617,0
+OVV.US,D,20060502,000000,103.029,106.113,102.515,105.384,1031729.4911977,0
+OVV.US,D,20060503,000000,105.384,105.878,102.929,104.182,669650.4032352,0
+OVV.US,D,20060504,000000,102.742,104.556,101.362,102.436,733176.19987361,0
+OVV.US,D,20060505,000000,102.929,104.379,102.358,104.112,458426.19119717,0
+OVV.US,D,20060508,000000,102.742,104.713,102.515,104.586,456490.9319807,0
+OVV.US,D,20060509,000000,104.636,108.401,104.516,107.504,809820.7819972,0
+OVV.US,D,20060510,000000,106.677,108.115,106.084,107.455,580967.25106961,0
+OVV.US,D,20060511,000000,108.244,108.322,104.556,104.93,734632.71571996,0
+OVV.US,D,20060512,000000,103.461,104.034,100.406,101.44,724530.41918121,0
+OVV.US,D,20060515,000000,97.5079,99.3304,96.4481,97.9071,1125665.6347062,0
+OVV.US,D,20060516,000000,98.3746,98.7689,95.7047,96.4481,1083536.2181366,0
+OVV.US,D,20060517,000000,96.032,97.7988,93.3158,93.9528,1261141.8941528,0
+OVV.US,D,20060518,000000,93.4351,94.3667,90.7061,90.8609,1144142.8973614,0
+OVV.US,D,20060519,000000,89.1248,93.4715,89.0132,92.8258,1288422.1519546,0
+OVV.US,D,20060522,000000,90.8135,94.141,88.8703,93.8433,1028813.4166447,0
+OVV.US,D,20060523,000000,95.9255,97.8382,94.491,94.6212,1014842.6302466,0
+OVV.US,D,20060524,000000,92.3694,95.1722,91.9522,94.141,1160473.9291456,0
+OVV.US,D,20060525,000000,95.4296,98.6506,95.3152,97.1481,804016.01863462,0
+OVV.US,D,20060526,000000,96.594,99.2423,95.7047,98.4534,545862.78488423,0
+OVV.US,D,20060530,000000,102.101,102.211,99.163,99.3601,790254.17531757,0
+OVV.US,D,20060531,000000,99.4294,103.186,99.3601,102.013,1074545.5799317,0
+OVV.US,D,20060601,000000,100.741,104.212,100.11,103.728,734975.54465873,0
+OVV.US,D,20060602,000000,104.783,105.799,104.112,104.97,604852.69094823,0
+OVV.US,D,20060605,000000,105.916,106.173,101.914,102.101,730391.98260465,0
+OVV.US,D,20060606,000000,100.287,102.475,98.9661,100.968,995223.28065334,0
+OVV.US,D,20060607,000000,99.5667,99.5667,95.2472,95.2472,1127545.1081486,0
+OVV.US,D,20060608,000000,93.2804,97.4398,91.5727,96.8552,1943437.410937,0
+OVV.US,D,20060609,000000,98.0246,98.6506,96.2055,96.4106,698736.09154296,0
+OVV.US,D,20060612,000000,96.7094,97.6549,93.6165,93.8433,736248.47459409,0
+OVV.US,D,20060613,000000,91.8349,94.0958,91.133,93.5791,1660152.1788295,0
+OVV.US,D,20060614,000000,93.6905,95.7738,93.1986,94.6212,1264429.1976751,0
+OVV.US,D,20060615,000000,95.8112,99.4592,95.5528,98.9661,947686.70114715,0
+OVV.US,D,20060616,000000,97.9071,99.7358,96.8749,98.3746,790148.68949026,0
+OVV.US,D,20060619,000000,96.7872,96.8749,93.6905,94.5197,894025.85793604,0
+OVV.US,D,20060620,000000,94.9741,96.4481,93.8433,94.6015,692238.57029525,0
+OVV.US,D,20060621,000000,94.8963,99.8532,94.8963,98.2956,706503.49986563,0
+OVV.US,D,20060622,000000,97.361,99.7358,96.9637,98.7985,576936.47532211,0
+OVV.US,D,20060623,000000,100.701,103.334,100.435,101.53,847416.33656602,0
+OVV.US,D,20060626,000000,100.81,102.742,98.9267,101.914,669810.66054977,0
+OVV.US,D,20060627,000000,102.436,104.112,102.013,103.097,665673.38468816,0
+OVV.US,D,20060628,000000,103.768,105.699,103.304,105.384,849722.82475167,0
+OVV.US,D,20060629,000000,106.32,107.188,104.783,106.893,1085947.1778627,0
+OVV.US,D,20060630,000000,106.991,107.603,106.253,106.253,1037908.52639,0
+OVV.US,D,20060703,000000,107.938,109.042,107.336,108.184,471947.64854235,0
+OVV.US,D,20060705,000000,104.891,108.698,104.674,106.32,702234.36671988,0
+OVV.US,D,20060706,000000,105.572,106.844,104.636,105.276,621662.46610252,0
+OVV.US,D,20060707,000000,104.556,106.961,103.728,105,514395.55116754,0
+OVV.US,D,20060710,000000,103.768,104.636,102.595,103.551,647113.964802,0
+OVV.US,D,20060711,000000,104.339,105.167,103.807,104.853,347577.82956758,0
+OVV.US,D,20060712,000000,104.753,105.996,103.955,104.379,503286.06783531,0
+OVV.US,D,20060713,000000,104.753,105.03,101.392,101.727,830659.30432539,0
+OVV.US,D,20060714,000000,101.914,102.436,97.6913,101.834,826787.77160566,0
+OVV.US,D,20060717,000000,100.554,100.889,99.1234,99.7736,660451.8362362,0
+OVV.US,D,20060718,000000,99.9328,100.189,98.0246,99.6562,772546.75634433,0
+OVV.US,D,20060719,000000,98.7689,100.839,98.3746,98.7295,659999.46432293,0
+OVV.US,D,20060720,000000,99.2026,99.7736,97.0032,97.6913,609520.43880679,0
+OVV.US,D,20060721,000000,97.361,97.361,95.2857,95.7738,660581.66494674,0
+OVV.US,D,20060724,000000,94.8963,99.0452,94.6212,98.3746,712813.37805514,0
+OVV.US,D,20060725,000000,100.839,103.264,100.839,102.398,880292.41464941,0
+OVV.US,D,20060726,000000,101.944,107.336,101.944,107.021,1149869.5606404,0
+OVV.US,D,20060727,000000,107.366,109.416,105.276,106.213,1079610.9282165,0
+OVV.US,D,20060728,000000,106.37,109.229,106.213,108.698,644145.14733525,0
+OVV.US,D,20060731,000000,110.492,111.852,109.112,109.112,981275.8228517,0
+OVV.US,D,20060801,000000,108.805,108.845,106.37,108.698,720792.77231924,0
+OVV.US,D,20060802,000000,109.88,111.566,109.416,109.979,620788.15087999,0
+OVV.US,D,20060803,000000,108.115,110.097,107.336,108.361,575028.60184928,0
+OVV.US,D,20060804,000000,108.845,109.506,106.677,107.938,499255.29208782,0
+OVV.US,D,20060807,000000,108.361,110.926,107.188,109.683,360729.07223037,0
+OVV.US,D,20060808,000000,108.401,110.965,108.284,110.215,487245.12207624,0
+OVV.US,D,20060809,000000,110.215,112.621,110.215,111.004,749136.00268861,0
+OVV.US,D,20060810,000000,109.723,110.719,108.322,109.643,626566.54278573,0
+OVV.US,D,20060811,000000,109.811,110.068,108.284,108.698,487563.60813178,0
+OVV.US,D,20060814,000000,106.961,107.298,105.454,106.291,628370.95900487,0
+OVV.US,D,20060815,000000,106.597,108.076,105.492,107.298,448245.79457473,0
+OVV.US,D,20060816,000000,108.145,109.811,107.188,108.037,579003.59182271,0
+OVV.US,D,20060817,000000,106.804,107.987,106.489,107.79,582849.76737241,0
+OVV.US,D,20060818,000000,107.987,108.322,106.637,107.366,723231.11778903,0
+OVV.US,D,20060821,000000,108.361,109.506,108.244,108.845,580859.73666869,0
+OVV.US,D,20060822,000000,108.549,111.98,108.51,111.901,619039.52043493,0
+OVV.US,D,20060823,000000,111.823,112.897,110.176,110.679,506493.24270033,0
+OVV.US,D,20060824,000000,111.004,111.487,110.068,110.836,542046.02365177,0
+OVV.US,D,20060825,000000,112.513,112.867,110.639,110.965,554561.30849029,0
+OVV.US,D,20060828,000000,109.189,111.419,108.756,111.113,508374.74471634,0
+OVV.US,D,20060829,000000,110.136,110.373,108.184,108.698,634921.22316623,0
+OVV.US,D,20060830,000000,107.987,108.322,105.699,107.366,618930.99174721,0
+OVV.US,D,20060831,000000,106.922,107.721,106.084,106.45,636774.32515181,0
+OVV.US,D,20060901,000000,106.084,108.361,105.996,107.642,541569.30885526,0
+OVV.US,D,20060905,000000,105.611,108.076,105.532,107.938,458372.4339967,0
+OVV.US,D,20060906,000000,106.084,106.597,103.649,103.885,671613.04819529,0
+OVV.US,D,20060907,000000,102.742,103.855,101.086,102.88,705124.06981616,0
+OVV.US,D,20060908,000000,102.171,102.398,99.6861,99.9916,746614.48570112,0
+OVV.US,D,20060911,000000,99.3997,99.3997,96.0616,96.2055,982363.13830246,0
+OVV.US,D,20060912,000000,96.3721,96.6797,93.7387,94.6596,996996.25398164,0
+OVV.US,D,20060913,000000,94.8587,97.8382,94.4427,97.0416,1307485.6723809,0
+OVV.US,D,20060914,000000,96.7872,97.5079,93.8039,94.3027,978201.51955763,0
+OVV.US,D,20060915,000000,94.2268,94.6596,91.8349,91.8704,1128288.5803739,0
+OVV.US,D,20060918,000000,91.9888,96.525,91.7896,95.4296,886360.89258027,0
+OVV.US,D,20060919,000000,95.8881,96.3721,92.2974,93.3158,715676.70969459,0
+OVV.US,D,20060920,000000,92.191,93.6165,90.3373,90.642,895509.75952602,0
+OVV.US,D,20060921,000000,90.8135,92.6069,90.8135,91.2424,655703.95972035,0
+OVV.US,D,20060922,000000,91.8704,92.0696,89.9666,90.4064,455034.41613435,0
+OVV.US,D,20060925,000000,89.0567,89.8513,87.428,89.0911,917171.88273668,0
+OVV.US,D,20060926,000000,89.382,93.1176,89.2785,92.5261,902189.85239792,0
+OVV.US,D,20060927,000000,93.1176,95.8397,91.4238,94.6015,894924.51604179,0
+OVV.US,D,20060928,000000,94.8587,96.9637,94.3667,95.3152,1005482.7916463,0
+OVV.US,D,20060929,000000,94.7355,96.032,93.6539,94.2652,967621.49393557,0
+OVV.US,D,20061002,000000,93.5297,94.141,92.8712,93.6905,844842.07666488,0
+OVV.US,D,20061003,000000,91.0068,91.0068,88.122,88.4188,1064791.1837658,0
+OVV.US,D,20061004,000000,87.9642,89.8109,86.2842,89.6138,1532415.9419619,0
+OVV.US,D,20061005,000000,94.141,94.5197,90.2959,92.7519,1376815.2180952,0
+OVV.US,D,20061006,000000,92.2618,93.0437,90.9348,92.0253,955109.25195745,0
+OVV.US,D,20061009,000000,92.8712,93.7664,91.2424,91.5353,747728.17260871,0
+OVV.US,D,20061010,000000,91.206,93.0437,91.206,92.4068,785219.25563702,0
+OVV.US,D,20061011,000000,91.8349,92.2618,89.1966,89.5743,876047.6243869,0
+OVV.US,D,20061012,000000,89.8829,90.7061,88.9058,89.7725,823872.71133936,0
+OVV.US,D,20061013,000000,90.4429,92.9441,90.4429,92.6434,735481.67377246,0
+OVV.US,D,20061016,000000,93.5071,97.7594,93.3158,97.5858,1284419.7762376,0
+OVV.US,D,20061017,000000,97.8777,97.8777,94.2652,95.2857,1247701.5797517,0
+OVV.US,D,20061018,000000,95.4671,96.9637,94.8963,95.4296,695499.50236071,0
+OVV.US,D,20061019,000000,95.9255,97.6252,95.4296,97.0416,602386.95973481,0
+OVV.US,D,20061020,000000,97.721,98.0246,95.3912,95.9936,622511.42415502,0
+OVV.US,D,20061023,000000,88.6465,96.032,88.6465,95.5046,764034.86150966,0
+OVV.US,D,20061024,000000,95.4671,96.8552,94.4427,96.4953,990501.77559432,0
+OVV.US,D,20061025,000000,96.4481,98.8774,94.9357,97.9949,956328.42469235,0
+OVV.US,D,20061026,000000,98.5521,99.3304,96.166,96.9242,633939.39354278,0
+OVV.US,D,20061027,000000,96.7872,98.9267,96.7872,98.064,740251.86459795,0
+OVV.US,D,20061030,000000,97.0416,97.3118,94.9357,95.3152,666336.72825608,0
+OVV.US,D,20061031,000000,94.8963,96.4953,94.0591,95.8397,818254.57674817,0
+OVV.US,D,20061101,000000,94.8963,95.3152,92.3694,92.9441,956939.02534659,0
+OVV.US,D,20061102,000000,92.9057,95.2009,92.5695,94.2652,877642.08323819,0
+OVV.US,D,20061103,000000,95.7047,97.5366,94.7355,96.9242,799877.72848622,0
+OVV.US,D,20061106,000000,96.9242,99.9916,96.8188,99.3304,887476.60806146,0
+OVV.US,D,20061107,000000,100.03,100.484,98.8379,98.9661,923375.26081207,0
+OVV.US,D,20061108,000000,98.69,102.238,98.345,101.44,1069589.7746218,0
+OVV.US,D,20061109,000000,102.475,104.419,102.141,102.515,912529.49204813,0
+OVV.US,D,20061110,000000,101.787,102.211,99.9617,100.406,557183.23987109,0
+OVV.US,D,20061113,000000,99.9916,100.406,98.69,99.3304,713606.55033359,0
+OVV.US,D,20061114,000000,100.484,100.671,99.2423,100.327,522003.71646244,0
+OVV.US,D,20061115,000000,100.327,102.673,99.6164,101.874,676516.1105917,0
+OVV.US,D,20061116,000000,102.238,102.929,99.0452,99.3601,904576.46924086,0
+OVV.US,D,20061117,000000,98.345,101.727,97.6252,100.889,900915.90817577,0
+OVV.US,D,20061120,000000,99.8532,102.515,99.6562,101.421,662175.10951124,0
+OVV.US,D,20061121,000000,101.874,103.955,101.874,103.461,578684.09148037,0
+OVV.US,D,20061122,000000,103.334,103.855,100.701,102.742,819100.49194028,0
+OVV.US,D,20061124,000000,103.304,104.152,103.226,103.62,215782.41692209,0
+OVV.US,D,20061127,000000,103.768,104.212,101.944,103.186,567471.15089444,0
+OVV.US,D,20061128,000000,102.85,105.247,102.515,104.586,852160.15593467,0
+OVV.US,D,20061129,000000,104.556,106.677,104.034,106.41,917249.98282035,0
+OVV.US,D,20061130,000000,105.916,107.869,105.384,105.384,973163.55701667,0
+OVV.US,D,20061201,000000,104.072,106.961,103.551,106.893,703242.56780015,0
+OVV.US,D,20061204,000000,106.37,107.563,105.305,107.563,773502.21451095,0
+OVV.US,D,20061205,000000,107.79,108.401,106.489,106.961,656739.54654426,0
+OVV.US,D,20061206,000000,106.508,108.756,106.45,107.455,634389.73688246,0
+OVV.US,D,20061207,000000,107.228,107.268,105.247,106.41,509514.80308074,0
+OVV.US,D,20061208,000000,107.228,108.145,106.253,106.597,510708.61864562,0
+OVV.US,D,20061211,000000,105.996,107.75,105.799,106.961,515188.72344598,0
+OVV.US,D,20061212,000000,106.45,107.563,105.424,105.532,916241.78174007,0
+OVV.US,D,20061213,000000,105.532,106.893,105.03,106.37,678848.97023419,0
+OVV.US,D,20061214,000000,106.715,107.405,105.492,105.641,789167.87415362,0
+OVV.US,D,20061215,000000,104.93,105,100.524,100.928,1546575.385705,0
+OVV.US,D,20061218,000000,98.69,100.218,95.1722,95.8112,1891393.3408869,0
+OVV.US,D,20061219,000000,95.5046,98.6112,94.6015,97.0032,1107025.071876,0
+OVV.US,D,20061220,000000,97.6913,99.4294,96.7094,96.7872,1126324.9211269,0
+OVV.US,D,20061221,000000,96.4481,97.2644,95.2857,96.032,875678.42399131,0
+OVV.US,D,20061222,000000,95.9552,96.0911,94.2652,94.6212,660847.40808863,0
+OVV.US,D,20061226,000000,93.8433,95.3626,93.09,93.7664,436843.18235699,0
+OVV.US,D,20061227,000000,94.141,94.5551,93.5071,94.0591,582344.65254546,0
+OVV.US,D,20061228,000000,93.9172,95.2472,93.1542,94.6596,649049.22401847,0
+OVV.US,D,20061229,000000,93.8433,94.5551,92.7519,92.7519,744731.96939832,0
+OVV.US,D,20070103,000000,89.8513,93.0437,85.541,91.4979,1319572.9281894,0
+OVV.US,D,20070104,000000,90.642,91.2789,88.4188,89.1248,1385591.8417848,0
+OVV.US,D,20070105,000000,89.4224,91.206,88.8279,90.5513,1185052.1269093,0
+OVV.US,D,20070108,000000,93.2429,93.3907,90.8609,91.6418,974250.87246743,0
+OVV.US,D,20070109,000000,89.8513,92.5261,89.6562,91.3883,1051719.0554735,0
+OVV.US,D,20070110,000000,91.206,92.4442,90.4783,91.1705,975896.04565878,0
+OVV.US,D,20070111,000000,91.1705,92.6069,90.0367,90.2959,827107.271948,0
+OVV.US,D,20070112,000000,90.9693,93.5071,90.9693,93.1542,772439.24194342,0
+OVV.US,D,20070116,000000,93.1542,94.0591,91.6062,93.0052,693536.85740062,0
+OVV.US,D,20070117,000000,93.0437,94.6212,92.3329,94.1883,757486.62592189,0
+OVV.US,D,20070118,000000,92.3694,94.6596,92.0253,92.2974,869685.00328372,0
+OVV.US,D,20070119,000000,92.6799,94.3667,92.2618,94.141,762442.43123198,0
+OVV.US,D,20070122,000000,94.6015,94.8963,92.3694,93.2804,878143.14091793,0
+OVV.US,D,20070123,000000,93.9528,95.8881,93.8787,95.7047,787152.48627988,0
+OVV.US,D,20070124,000000,95.1358,96.166,94.4427,95.9936,723019.1318476,0
+OVV.US,D,20070125,000000,95.9255,95.9936,94.3027,94.491,638655.8271678,0
+OVV.US,D,20070126,000000,94.8587,96.1296,94.7355,94.7355,598967.79892836,0
+OVV.US,D,20070129,000000,94.9741,95.3152,93.2804,93.7387,503176.5248608,0
+OVV.US,D,20070130,000000,94.3402,97.6549,94.0591,97.1481,761595.50175307,0
+OVV.US,D,20070131,000000,96.6797,98.9267,96.525,96.9242,715196.95203768,0
+OVV.US,D,20070201,000000,97.5079,98.69,97.0032,97.721,679831.81414444,0
+OVV.US,D,20070202,000000,97.6252,97.8777,96.4953,97.2644,498964.19177591,0
+OVV.US,D,20070205,000000,98.2267,98.6506,97.5858,98.5521,549972.67500222,0
+OVV.US,D,20070206,000000,98.9661,99.0055,97.5079,98.414,538283.01961977,0
+OVV.US,D,20070207,000000,98.2956,99.2423,97.1481,97.6252,547138.75767999,0
+OVV.US,D,20070208,000000,97.6252,98.8774,96.7872,98.4929,465239.15564001,0
+OVV.US,D,20070209,000000,98.5815,99.4294,98.0246,98.2661,389094.61690937,0
+OVV.US,D,20070212,000000,97.9949,98.064,95.4296,96.4481,595345.7807617,0
+OVV.US,D,20070213,000000,96.6403,99.2819,96.6403,99.2423,686568.7070772,0
+OVV.US,D,20070214,000000,99.4988,100.642,98.1873,99.2423,796120.81017502,0
+OVV.US,D,20070215,000000,98.7689,100.07,98.1873,99.3601,566623.20712873,0
+OVV.US,D,20070216,000000,99.5388,99.7358,98.4929,98.7689,431461.37659047,0
+OVV.US,D,20070220,000000,96.594,97.2644,95.5814,97.079,733728.98618021,0
+OVV.US,D,20070221,000000,97.5079,97.8777,96.1296,97.361,528578.32350704,0
+OVV.US,D,20070222,000000,96.8749,97.0032,95.2472,96.5644,819921.04996235,0
+OVV.US,D,20070223,000000,97.5079,98.2956,96.594,97.4695,727764.97978986,0
+OVV.US,D,20070226,000000,98.1873,99.8134,98.1873,99.6164,545469.24160542,0
+OVV.US,D,20070227,000000,98.0985,99.0055,96.4953,97.4695,780365.89329384,0
+OVV.US,D,20070228,000000,96.9242,98.6506,96.5644,98.0246,827983.61574414,0
+OVV.US,D,20070301,000000,96.3721,98.7985,95.8881,97.4695,834885.83742548,0
+OVV.US,D,20070302,000000,96.8552,97.361,94.5551,94.8587,818092.29086,0
+OVV.US,D,20070305,000000,93.5297,94.6212,92.8712,94.3027,658621.04856026,0
+OVV.US,D,20070306,000000,95.3912,95.8397,94.8963,95.5046,518795.52731063,0
+OVV.US,D,20070307,000000,95.7047,97.361,95.1358,95.4296,1077093.468376,0
+OVV.US,D,20070308,000000,95.5814,96.525,95.1722,95.8397,608857.09523889,0
+OVV.US,D,20070309,000000,96.525,97.227,96.032,96.6797,484116.04729491,0
+OVV.US,D,20070312,000000,96.0911,96.4481,95.2009,95.6583,461871.72346043,0
+OVV.US,D,20070313,000000,95.2472,95.8112,93.9172,94.0297,649235.85278987,0
+OVV.US,D,20070314,000000,94.1883,95.0106,93.1986,94.9357,647380.72223069,0
+OVV.US,D,20070315,000000,95.2009,95.2009,94.3667,94.8193,362107.48799304,0
+OVV.US,D,20070316,000000,95.2009,95.2857,92.6069,92.6799,513732.20759964,0
+OVV.US,D,20070319,000000,93.2429,96.2548,93.1176,96.166,577730.66188735,0
+OVV.US,D,20070320,000000,96.3721,96.8749,95.7047,96.4106,629658.08895543,0
+OVV.US,D,20070321,000000,96.4953,98.4534,96.2548,97.9555,745025.09828383,0
+OVV.US,D,20070322,000000,98.5815,100.15,98.414,99.9916,907388.07225345,0
+OVV.US,D,20070323,000000,100.11,101.125,99.9916,100.889,699530.2781082,0
+OVV.US,D,20070326,000000,101.086,102.634,100.781,102.475,926714.29296122,0
+OVV.US,D,20070327,000000,102.211,103.029,102.101,102.742,504371.35471247,0
+OVV.US,D,20070328,000000,103.304,103.915,102.515,102.673,632876.42097525,0
+OVV.US,D,20070329,000000,103.551,103.62,102.475,103.461,490957.41176819,0
+OVV.US,D,20070330,000000,102.969,103.461,102.013,102.171,624154.56877277,0
+OVV.US,D,20070402,000000,102.101,104.152,102.101,103.768,428811.04517924,0
+OVV.US,D,20070403,000000,103.097,104.467,102.211,103.768,586534.67132073,0
+OVV.US,D,20070404,000000,103.768,104.586,102.742,104.486,522694.44577398,0
+OVV.US,D,20070405,000000,104.467,105.454,104.252,105.078,437380.75436156,0
+OVV.US,D,20070409,000000,104.823,106.084,104.636,104.783,372975.5710666,0
+OVV.US,D,20070410,000000,105.424,106.253,105.247,105.532,487089.93619567,0
+OVV.US,D,20070411,000000,105.996,106.547,105.167,105.916,509187.188444,0
+OVV.US,D,20070412,000000,106.508,108.992,106.153,108.698,713370.22150893,0
+OVV.US,D,20070413,000000,108.698,109.112,107.839,109.082,419029.26326964,0
+OVV.US,D,20070416,000000,109.643,110.176,108.698,109.88,595468.50946464,0
+OVV.US,D,20070417,000000,109.949,110.492,107.869,108.481,586429.18549341,0
+OVV.US,D,20070418,000000,108.481,110.57,108.214,110.176,740473.99340738,0
+OVV.US,D,20070419,000000,109.042,109.042,107.336,107.533,570271.59675222,0
+OVV.US,D,20070420,000000,108.244,108.805,107.504,107.899,590774.39014925,0
+OVV.US,D,20070423,000000,107.139,108.658,106.844,108.076,595830.60985263,0
+OVV.US,D,20070424,000000,107.899,108.431,107.188,107.899,655420.97370285,0
+OVV.US,D,20070425,000000,108.658,111.004,107.721,109.506,1020828.9509466,0
+OVV.US,D,20070426,000000,108.284,108.481,107.228,107.642,722728.03153569,0
+OVV.US,D,20070427,000000,106.677,108.361,106.45,107.987,750884.63313367,0
+OVV.US,D,20070430,000000,108.184,108.698,105.68,105.878,623140.28197169,0
+OVV.US,D,20070501,000000,106.113,107.455,104.516,107.021,668887.65956078,0
+OVV.US,D,20070502,000000,106.893,109.189,106.113,108.698,931725.88404536,0
+OVV.US,D,20070503,000000,109.338,111.32,108.549,110.896,648095.79442546,0
+OVV.US,D,20070504,000000,111.941,114.297,111.941,114.129,1029263.7599844,0
+OVV.US,D,20070507,000000,113.222,114.968,112.7,114.208,730094.79657193,0
+OVV.US,D,20070508,000000,113.301,115.195,112.394,114.968,669702.13186205,0
+OVV.US,D,20070509,000000,115.046,116.83,113.144,113.804,914625.00857916,0
+OVV.US,D,20070510,000000,113.982,114.642,112.74,113.637,636914.29673036,0
+OVV.US,D,20070511,000000,113.685,119.709,113.478,119.375,1356452.3962766,0
+OVV.US,D,20070514,000000,119.532,120.213,118.537,119.078,686761.42156942,0
+OVV.US,D,20070515,000000,120.213,122.135,119.414,120.429,1171572.2553231,0
+OVV.US,D,20070516,000000,120.271,122.135,120.173,121.967,838586.96996262,0
+OVV.US,D,20070517,000000,122.619,125.044,121.563,124.56,684569.54779228,0
+OVV.US,D,20070518,000000,125.33,126.818,124.876,126.099,857624.11893208,0
+OVV.US,D,20070521,000000,126.631,127.606,125.882,126.591,730675.98290896,0
+OVV.US,D,20070522,000000,125.735,126.858,124.136,124.403,658968.94893303,0
+OVV.US,D,20070523,000000,124.876,125.735,123.871,124.205,815998.80290258,0
+OVV.US,D,20070524,000000,123.939,125.33,120.843,121.336,785219.25563702,0
+OVV.US,D,20070525,000000,122.736,124.333,122.293,123.674,519085.61333573,0
+OVV.US,D,20070529,000000,123.554,123.674,121.079,121.672,642422.88834701,0
+OVV.US,D,20070530,000000,120.548,124.876,120.429,124.837,729755.01049357,0
+OVV.US,D,20070531,000000,125.161,125.999,123.901,123.939,691231.38350177,0
+OVV.US,D,20070601,000000,124.876,127.459,124.373,125.882,601701.30185727,0
+OVV.US,D,20070604,000000,125.161,129.233,124.6,128.81,633394.72153061,0
+OVV.US,D,20070605,000000,128.574,130.318,127.409,129.5,748153.15877837,0
+OVV.US,D,20070606,000000,129.106,129.411,127.706,128.652,750858.26167684,0
+OVV.US,D,20070607,000000,127.853,129.333,125.458,125.595,983079.22478402,0
+OVV.US,D,20070608,000000,124.521,127.312,123.554,126.818,662794.83874671,0
+OVV.US,D,20070611,000000,127.351,127.666,125.932,126.956,514166.32235049,0
+OVV.US,D,20070612,000000,125.932,128.464,124.926,125.812,517334.95431706,0
+OVV.US,D,20070613,000000,126.246,127.519,124.984,127.242,603155.78913001,0
+OVV.US,D,20070614,000000,127.312,131.521,126.69,131.077,584915.86958621,0
+OVV.US,D,20070615,000000,131.955,133.355,131.521,132.616,560338.68610925,0
+OVV.US,D,20070618,000000,131.995,133.917,131.768,133.157,601752.01619733,0
+OVV.US,D,20070619,000000,132.349,134.942,131.807,133.956,534509.87271975,0
+OVV.US,D,20070620,000000,133.039,134.538,130.2,130.505,740838.12236898,0
+OVV.US,D,20070621,000000,131.718,133.236,130.89,132.783,734021.10077892,0
+OVV.US,D,20070622,000000,133.611,133.611,130.318,132.192,607795.13695816,0
+OVV.US,D,20070625,000000,130.831,130.831,127.005,127.242,973881.67207184,0
+OVV.US,D,20070626,000000,127.666,127.982,122.963,123.337,905633.35608759,0
+OVV.US,D,20070627,000000,122.095,125.762,120.843,125.458,894448.81553208,0
+OVV.US,D,20070628,000000,127.163,127.409,122.706,123.023,991509.9766746,0
+OVV.US,D,20070629,000000,124.727,124.757,122.913,124.028,719095.87050102,0
+OVV.US,D,20070702,000000,124.028,127.045,124.028,127.005,436365.45327369,0
+OVV.US,D,20070703,000000,128.771,128.771,126.336,127.045,326526.30701117,0
+OVV.US,D,20070705,000000,125.762,126.591,123.584,125.368,654642.00143963,0
+OVV.US,D,20070706,000000,126.69,127.202,125.281,126.206,532581.7135109,0
+OVV.US,D,20070709,000000,126.099,128.849,125.999,127.706,654324.52967088,0
+OVV.US,D,20070710,000000,126.523,128.327,126.157,127.163,573541.6573989,0
+OVV.US,D,20070711,000000,126.099,126.927,125.735,126.523,520782.51515393,0
+OVV.US,D,20070712,000000,127.567,128.652,126.443,128.386,525661.23466713,0
+OVV.US,D,20070713,000000,129.155,130.268,128.227,129.411,422253.68101026,0
+OVV.US,D,20070716,000000,129.184,129.333,125.882,126.818,522135.57374658,0
+OVV.US,D,20070717,000000,127.933,128.574,126.049,126.206,616733.03224927,0
+OVV.US,D,20070718,000000,125.932,128.889,125.635,128.889,680173.6287964,0
+OVV.US,D,20070719,000000,129.737,131.551,129.283,130.585,520645.58643579,0
+OVV.US,D,20070720,000000,130.268,131.077,128.05,128.574,561134.90124809,0
+OVV.US,D,20070723,000000,128.199,128.347,125.735,126.818,801603.03033485,0
+OVV.US,D,20070724,000000,125.123,125.498,121.426,122.057,933412.64299556,0
+OVV.US,D,20070725,000000,125.842,125.842,120.311,125.251,1307177.3291934,0
+OVV.US,D,20070726,000000,124.62,125.251,119.532,121.268,1290742.8401555,0
+OVV.US,D,20070727,000000,120.892,124.166,119.572,122.057,1292159.7988166,0
+OVV.US,D,20070730,000000,122.135,123.674,120.617,121.76,987613.08678485,0
+OVV.US,D,20070731,000000,123.712,127.312,123.023,123.072,1074947.237505,0
+OVV.US,D,20070801,000000,122.619,125.123,121.189,124.403,1162116.0594766,0
+OVV.US,D,20070802,000000,125.842,127.409,124.098,126.818,1070755.1901561,0
+OVV.US,D,20070803,000000,126.483,126.956,123.712,124.068,1052886.4995816,0
+OVV.US,D,20070806,000000,124.837,124.876,118.418,120.588,847997.52290304,0
+OVV.US,D,20070807,000000,119.966,123.023,119.651,121.079,1117630.454668,0
+OVV.US,D,20070808,000000,123.072,125.161,122.254,123.072,823658.69682433,0
+OVV.US,D,20070809,000000,119.532,123.407,117.836,119.828,1112302.4061019,0
+OVV.US,D,20070810,000000,117.294,121.376,115.875,120.892,998112.98374962,0
+OVV.US,D,20070813,000000,122.392,124.876,121.268,121.523,627150.77198316,0
+OVV.US,D,20070814,000000,121.603,122.214,118.014,119.03,648943.73819116,0
+OVV.US,D,20070815,000000,118.24,119.966,116.466,116.782,725937.23497431,0
+OVV.US,D,20070816,000000,115.382,115.687,111.28,115.046,1362845.4459839,0
+OVV.US,D,20070817,000000,119.078,119.502,115.717,118.31,864275.81177357,0
+OVV.US,D,20070820,000000,117.403,118.625,116.092,118.083,571739.26975338,0
+OVV.US,D,20070821,000000,117.294,118.951,115.717,116.693,445885.54918861,0
+OVV.US,D,20070822,000000,118.24,118.457,116.239,117.009,459963.84998759,0
+OVV.US,D,20070823,000000,118.744,119.315,117.127,118.586,431435.00513363,0
+OVV.US,D,20070824,000000,119.237,120.4,118.851,119.936,299880.9927468,0
+OVV.US,D,20070827,000000,118.851,118.851,117.147,117.334,408710.92364224,0
+OVV.US,D,20070828,000000,115.835,116.555,115.125,115.875,490691.6686263,0
+OVV.US,D,20070829,000000,117.373,118.991,116.782,118.388,440319.14322428,0
+OVV.US,D,20070830,000000,117.965,118.625,116.387,117.147,732538.21347574,0
+OVV.US,D,20070831,000000,118.951,119.789,118.083,118.083,462879.9245407,0
+OVV.US,D,20070904,000000,118.891,120.498,118.586,119.858,442814.28875495,0
+OVV.US,D,20070905,000000,119.355,119.709,117.728,119.463,592579.82065517,0
+OVV.US,D,20070906,000000,120.173,120.843,119.237,120.843,475976.39571624,0
+OVV.US,D,20070907,000000,118.704,120.016,117.915,119.098,453864.94345271,0
+OVV.US,D,20070910,000000,118.891,120.459,117.728,119.572,479847.92843597,0
+OVV.US,D,20070911,000000,120.685,122.509,119.858,121.938,456887.51811993,0
+OVV.US,D,20070912,000000,121.908,122.706,120.892,122.095,599525.65666895,0
+OVV.US,D,20070913,000000,122.461,126.246,122.214,123.901,635157.55199088,0
+OVV.US,D,20070914,000000,123.477,126.049,123.22,124.62,367634.33677212,0
+OVV.US,D,20070917,000000,123.988,127.005,123.988,125.368,463410.39653767,0
+OVV.US,D,20070918,000000,125.96,129.5,125.368,128.889,831984.97717439,0
+OVV.US,D,20070919,000000,128.227,129.411,125.123,126.049,963803.7184163,0
+OVV.US,D,20070920,000000,126.897,127.163,124.797,125.96,528922.1667326,0
+OVV.US,D,20070921,000000,126.818,128.277,126.384,126.384,418843.64878503,0
+OVV.US,D,20070924,000000,125.812,126.927,125.123,125.33,512351.76326336,0
+OVV.US,D,20070925,000000,124.136,126.443,123.27,125.083,596290.08177351,0
+OVV.US,D,20070926,000000,125.565,126.049,121.721,122.766,636615.08212403,0
+OVV.US,D,20070927,000000,124.245,124.837,122.913,123.831,437852.39772406,0
+OVV.US,D,20070928,000000,124.669,126.384,124.285,124.837,452141.67017767,0
+OVV.US,D,20071001,000000,124.442,127.202,124.333,126.69,642210.90240559,0
+OVV.US,D,20071002,000000,125.635,126.897,124.285,126.69,490320.43965711,0
+OVV.US,D,20071003,000000,125.932,126.414,123.871,124.245,500688.47933774,0
+OVV.US,D,20071004,000000,124.166,126.119,122.845,125.083,457737.49045923,0
+OVV.US,D,20071005,000000,126.956,127.202,125.812,126.384,346543.25703047,0
+OVV.US,D,20071008,000000,125.536,126.119,124.333,125.161,195238.03776621,0
+OVV.US,D,20071009,000000,125.408,126.897,124.757,126.523,494058.08651909,0
+OVV.US,D,20071010,000000,126.099,127.351,125.882,127.163,580622.39355723,0
+OVV.US,D,20071011,000000,128.347,131.876,127.636,128.81,827823.35842957,0
+OVV.US,D,20071012,000000,129.844,131.639,129.5,131.077,604259.33316959,0
+OVV.US,D,20071015,000000,132.192,133,130.2,131.521,756901.38243767,0
+OVV.US,D,20071016,000000,131.521,132.645,130.535,131.995,714165.42236098,0
+OVV.US,D,20071017,000000,133.729,134.233,131.679,133.039,644755.7479895,0
+OVV.US,D,20071018,000000,133.838,136.017,132.586,135.248,744016.89720355,0
+OVV.US,D,20071019,000000,134.824,135.395,130.909,131.472,783582.19674008,0
+OVV.US,D,20071022,000000,127.37,129.283,126.74,129.155,739615.90677367,0
+OVV.US,D,20071023,000000,130.151,132.516,128.889,130.151,599365.39935438,0
+OVV.US,D,20071024,000000,129.608,132.192,128.771,131.718,585048.74115715,0
+OVV.US,D,20071025,000000,132.399,136.342,132.399,134.37,1184601.7835697,0
+OVV.US,D,20071026,000000,133.434,136.264,133.118,135.168,886972.50752132,0
+OVV.US,D,20071029,000000,135.395,136.884,134.745,135.395,767294.77928834,0
+OVV.US,D,20071030,000000,134.233,134.666,132.823,133.729,478946.2274698,0
+OVV.US,D,20071031,000000,135.14,141.055,134.824,140.681,874289.86536062,0
+OVV.US,D,20071101,000000,140.72,143.992,139.152,142.702,1152945.8925081,0
+OVV.US,D,20071102,000000,145.778,146.487,142.948,146.3,1075714.0383266,0
+OVV.US,D,20071105,000000,146.033,146.033,142.809,144.79,758402.52690328,0
+OVV.US,D,20071106,000000,151.978,151.978,146.369,148.882,921468.40162604,0
+OVV.US,D,20071107,000000,148.538,153.102,147.769,148.124,1494476.5441676,0
+OVV.US,D,20071108,000000,148.163,149.83,145.264,147.769,1377287.8757445,0
+OVV.US,D,20071109,000000,147.325,147.325,143.431,144.406,979955.2214367,0
+OVV.US,D,20071112,000000,142.997,142.997,138.136,138.472,852541.52777188,0
+OVV.US,D,20071113,000000,139.339,140.798,136.125,139.93,647934.52282409,0
+OVV.US,D,20071114,000000,141.124,142.544,139.152,139.674,614433.64407122,0
+OVV.US,D,20071115,000000,135.691,139.152,134.321,135.987,700380.25044752,0
+OVV.US,D,20071116,000000,132.93,138.285,132.93,137.338,853596.386045,0
+OVV.US,D,20071119,000000,136.924,136.924,134.084,134.784,744865.85525605,0
+OVV.US,D,20071120,000000,134.784,137.752,134.469,136.983,694447.68694799,0
+OVV.US,D,20071121,000000,138.639,138.639,135.168,136.125,740065.23582654,0
+OVV.US,D,20071123,000000,136.382,137.643,135.79,137.101,182227.78096877,0
+OVV.US,D,20071126,000000,135.987,139.191,135.987,136.194,673179.10701615,0
+OVV.US,D,20071127,000000,133.729,134.43,128.81,131.876,1128329.1518458,0
+OVV.US,D,20071128,000000,130.348,132.645,129.964,132.024,597686.75469859,0
+OVV.US,D,20071129,000000,131.265,133.838,130.585,132.024,567846.43701083,0
+OVV.US,D,20071130,000000,131.915,132.733,129.737,131.718,583439.06800383,0
+OVV.US,D,20071203,000000,130.585,132.231,130.427,131.679,388041.78720985,0
+OVV.US,D,20071204,000000,129.964,134.587,129.204,129.737,573090.29977241,0
+OVV.US,D,20071205,000000,130.712,133.759,130.061,132.192,685452.99159601,0
+OVV.US,D,20071206,000000,131.639,136.461,130.318,135.564,500977.55107606,0
+OVV.US,D,20071207,000000,136.165,137.298,134.301,135.79,484259.06173387,0
+OVV.US,D,20071210,000000,135.425,138.432,135.425,138.097,597890.62634561,0
+OVV.US,D,20071211,000000,138.393,138.54,131.718,132.063,1007540.7795657,0
+OVV.US,D,20071212,000000,135.425,138.866,135.198,136.382,1452934.3996557,0
+OVV.US,D,20071213,000000,135.958,137.831,135.248,136.411,578205.34811026,0
+OVV.US,D,20071214,000000,135.652,137.486,134.666,136.5,419692.60683753,0
+OVV.US,D,20071217,000000,136.461,137.407,134.124,135.474,497902.23349518,0
+OVV.US,D,20071218,000000,136.529,137.792,133.986,134.706,466515.12843577,0
+OVV.US,D,20071219,000000,134.301,137.101,134.301,135.761,377720.40472206,0
+OVV.US,D,20071220,000000,136.085,137.141,135.14,136.264,242058.53079085,0
+OVV.US,D,20071221,000000,136.234,138.747,134.784,137.565,387531.6009489,0
+OVV.US,D,20071224,000000,138.906,139.596,137.643,139.438,215618.10246031,0
+OVV.US,D,20071226,000000,139.783,140.464,139.063,139.636,193882.95059998,0
+OVV.US,D,20071227,000000,139.753,140.088,137.792,138.136,225901.95633646,0
+OVV.US,D,20071228,000000,138.639,140.434,138.639,139.714,202391.80257423,0
+OVV.US,D,20071231,000000,140,140.118,136.983,137.18,259169.54912507,0
+OVV.US,D,20080102,000000,137.792,141.124,137.792,140.503,427515.80093426,0
+OVV.US,D,20080103,000000,140.985,144.753,139.783,143.795,557152.81126705,0
+OVV.US,D,20080104,000000,142.505,143.096,140.088,140.503,446960.69319776,0
+OVV.US,D,20080107,000000,140.306,141.38,137.101,139.063,574584.3442304,0
+OVV.US,D,20080108,000000,140.04,141.272,138.019,138.206,687864.96560899,0
+OVV.US,D,20080109,000000,137.18,139.438,137.141,138.747,778521.91988948,0
+OVV.US,D,20080110,000000,137.979,137.979,134.37,137.101,600569.35778726,0
+OVV.US,D,20080111,000000,136.648,136.727,134.469,135.652,586441.35693503,0
+OVV.US,D,20080114,000000,136.569,138.432,136.569,137.141,1058947.8775047,0
+OVV.US,D,20080115,000000,137.101,137.101,131.995,132.645,1242314.7025512,0
+OVV.US,D,20080116,000000,130.89,131.718,126.443,127.903,1117682.1832949,0
+OVV.US,D,20080117,000000,128.386,129.647,123.674,124.403,901426.09443671,0
+OVV.US,D,20080118,000000,123.22,127.853,121.908,125.595,1141347.5229377,0
+OVV.US,D,20080122,000000,120.972,124.442,119.414,123.072,1146761.7858819,0
+OVV.US,D,20080123,000000,121.967,123.307,117.334,123.11,1352321.2061358,0
+OVV.US,D,20080124,000000,123.514,129.707,123.514,128.199,1013347.5715018,0
+OVV.US,D,20080125,000000,131.452,131.452,126.049,127.606,702115.69516416,0
+OVV.US,D,20080128,000000,128.731,128.918,125.705,128.81,641759.54477911,0
+OVV.US,D,20080129,000000,129.767,131.294,129.086,130.909,612531.8563192,0
+OVV.US,D,20080130,000000,130.989,135.474,130.712,133.118,909607.33177422,0
+OVV.US,D,20080131,000000,131.807,134.37,128.05,133.355,664305.1117935,0
+OVV.US,D,20080201,000000,132.892,137.643,132.448,136.815,694381.75830593,0
+OVV.US,D,20080204,000000,137.86,139.231,136.264,138.343,450413.32546864,0
+OVV.US,D,20080205,000000,137.269,137.269,133.759,134.124,785947.5135602,0
+OVV.US,D,20080206,000000,135.11,136.125,130.89,131.225,531690.15541275,0
+OVV.US,D,20080207,000000,130.456,132.823,128.534,132.477,730630.34000291,0
+OVV.US,D,20080208,000000,133.562,136.342,132.852,135.878,780183.32166965,0
+OVV.US,D,20080211,000000,135.395,140.464,134.706,140.394,841195.71561499,0
+OVV.US,D,20080212,000000,140.946,142.149,138.945,139.97,852141.89877225,0
+OVV.US,D,20080213,000000,139.418,141.745,138.54,141.38,728324.86610405,0
+OVV.US,D,20080214,000000,142.318,144.723,141.38,142.879,942056.39511435,0
+OVV.US,D,20080215,000000,143.52,143.52,138.777,140.868,646067.22082329,0
+OVV.US,D,20080219,000000,142.77,143.924,140.197,140.681,964332.16183967,0
+OVV.US,D,20080220,000000,141.094,143.52,138.827,143.273,890400.79690897,0
+OVV.US,D,20080221,000000,143.598,143.598,140,141.577,595021.20898536,0
+OVV.US,D,20080222,000000,141.547,143.648,140.088,143.204,856428.27479361,0
+OVV.US,D,20080225,000000,143.273,149.484,143.273,148.271,1221402.1372866,0
+OVV.US,D,20080226,000000,150.933,152.58,146.951,151.733,1003384.2322548,0
+OVV.US,D,20080227,000000,151.604,153.102,150.027,151.564,846960.92179233,0
+OVV.US,D,20080228,000000,150.756,160.221,150.756,157.658,1512348.2776026,0
+OVV.US,D,20080229,000000,156.13,156.731,153.102,153.822,818297.17679383,0
+OVV.US,D,20080303,000000,155.35,155.745,151.564,153.468,759216.99920453,0
+OVV.US,D,20080304,000000,153.556,155.419,151.407,153.782,1123023.4175893,0
+OVV.US,D,20080305,000000,154.572,157.037,154.236,156.957,924322.60468429,0
+OVV.US,D,20080306,000000,157.785,157.924,154.385,156.444,1008702.1379529,0
+OVV.US,D,20080307,000000,153.744,157.894,153.517,155.242,942611.20999455,0
+OVV.US,D,20080310,000000,152.669,157.007,152.412,153.517,748317.47324014,0
+OVV.US,D,20080311,000000,155.203,156.327,153.291,155.419,831834.86272783,0
+OVV.US,D,20080312,000000,154.719,156.633,152.018,154.196,708863.74525174,0
+OVV.US,D,20080313,000000,151.9,160.142,151.9,159.275,1531472.655237,0
+OVV.US,D,20080314,000000,158.298,160.98,157.037,160.675,1365710.8061969,0
+OVV.US,D,20080317,000000,157.697,157.697,152.294,154.069,904419.25478669,0
+OVV.US,D,20080318,000000,156.494,157.293,154.572,155.696,839162.07057883,0
+OVV.US,D,20080319,000000,155.321,155.419,145.117,145.264,1236733.0822848,0
+OVV.US,D,20080320,000000,141.547,146.113,138.906,145.047,1068646.4878966,0
+OVV.US,D,20080324,000000,145.047,148.636,142.355,145.778,541525.69452282,0
+OVV.US,D,20080325,000000,145.393,149.908,144.83,149.248,603936.78996685,0
+OVV.US,D,20080326,000000,151.367,153.951,149.326,152.58,750798.41875557,0
+OVV.US,D,20080327,000000,153.438,154.572,151.9,152.757,647110.92194161,0
+OVV.US,D,20080328,000000,152.018,154.069,150.027,151.101,592893.23527669,0
+OVV.US,D,20080331,000000,151.407,153.704,149.957,152.895,663117.38194945,0
+OVV.US,D,20080401,000000,152.757,153.211,149.72,151.298,846011.54934653,0
+OVV.US,D,20080402,000000,150.973,155.242,150.973,154.453,707005.57183216,0
+OVV.US,D,20080403,000000,153.782,156.209,153.369,154.621,638055.36938157,0
+OVV.US,D,20080404,000000,154.414,156.366,154.414,154.789,602343.34540236,0
+OVV.US,D,20080407,000000,156.021,157.351,153.902,154.976,484805.76231965,0
+OVV.US,D,20080408,000000,154.158,157.323,154.158,156.849,454125.61516059,0
+OVV.US,D,20080409,000000,156.327,159.649,155.419,159.392,940366.59330376,0
+OVV.US,D,20080410,000000,160.182,160.714,157.244,160.586,801502.61594154,0
+OVV.US,D,20080411,000000,158.387,160.26,157.737,157.973,465126.5698051,0
+OVV.US,D,20080414,000000,159.579,162.765,158.871,161.927,636064.32439104,0
+OVV.US,D,20080415,000000,163.838,166.453,163.347,165.505,932733.07083884,0
+OVV.US,D,20080416,000000,171.273,171.697,167.172,171.273,908702.58794766,0
+OVV.US,D,20080417,000000,171.204,172.506,168.364,169.065,803205.60348056,0
+OVV.US,D,20080418,000000,170.071,174.369,167.723,174.024,834096.72229424,0
+OVV.US,D,20080421,000000,174.674,177.002,172.199,174.024,789334.21718899,0
+OVV.US,D,20080422,000000,172.791,173.077,169.607,171.431,818792.14875275,0
+OVV.US,D,20080423,000000,170.139,170.662,167.074,167.763,679931.21425094,0
+OVV.US,D,20080424,000000,164.953,166.413,160.802,161.76,774782.2444539,0
+OVV.US,D,20080425,000000,162.449,165.842,161.336,165.358,806171.37808691,0
+OVV.US,D,20080428,000000,168.01,168.995,166.176,166.373,584968.61249986,0
+OVV.US,D,20080429,000000,163.347,165.437,158.978,159.609,705636.28465069,0
+OVV.US,D,20080430,000000,161.463,164.609,160.359,163.1,645536.74882633,0
+OVV.US,D,20080501,000000,161.236,161.236,154.414,156.898,954428.66551392,0
+OVV.US,D,20080502,000000,157.323,160.675,157.323,159.156,601042.01543657,0
+OVV.US,D,20080505,000000,158.387,164.786,158.387,163.396,590177.98951021,0
+OVV.US,D,20080506,000000,164.362,170.475,163.988,169.39,916263.0817629,0
+OVV.US,D,20080507,000000,170.662,171.313,167.97,169.567,1023322.0679036,0
+OVV.US,D,20080508,000000,168.04,173.531,168.04,173.107,818687.67721224,0
+OVV.US,D,20080509,000000,175.237,175.897,171.588,173.432,674668.08004015,0
+OVV.US,D,20080512,000000,186.012,189.029,180.62,185.164,2671983.3915637,0
+OVV.US,D,20080513,000000,186.654,186.654,182.552,182.936,941829.19487092,0
+OVV.US,D,20080514,000000,181.881,184.937,181.803,182.709,792480.53484594,0
+OVV.US,D,20080515,000000,184.977,185.905,181.399,185.313,896614.31785238,0
+OVV.US,D,20080516,000000,190.134,190.449,187.964,189.947,1057212.4327881,0
+OVV.US,D,20080519,000000,191.415,193.19,190.134,192.065,596044.62436765,0
+OVV.US,D,20080520,000000,193.762,195.566,192.402,195.566,1107387.1722639,0
+OVV.US,D,20080521,000000,195.004,200.535,191.711,191.948,1230927.3046354,0
+OVV.US,D,20080522,000000,193.081,194.166,188.989,190.38,974493.28701288,0
+OVV.US,D,20080523,000000,192.145,192.736,185.953,188.31,601576.54458075,0
+OVV.US,D,20080527,000000,187.649,187.649,182.916,183.44,789559.38885883,0
+OVV.US,D,20080528,000000,181.773,185.578,179.17,185.057,958804.29877378,0
+OVV.US,D,20080529,000000,183.686,187.127,179.87,180.531,854132.94376277,0
+OVV.US,D,20080530,000000,181.221,184.248,179.101,182.395,715102.62336517,0
+OVV.US,D,20080602,000000,180.905,184.287,179.545,182.976,856865.43240488,0
+OVV.US,D,20080603,000000,181.517,185.736,180.412,181.309,831736.47690814,0
+OVV.US,D,20080604,000000,179.545,180.491,176.202,176.686,888894.58100937,0
+OVV.US,D,20080605,000000,178.53,183.479,176.804,183.055,922389.37404141,0
+OVV.US,D,20080606,000000,186.042,191.07,184.74,186.881,1066222.3424421,0
+OVV.US,D,20080609,000000,187.088,190.094,184.74,189.069,932785.81375249,0
+OVV.US,D,20080610,000000,188.694,189.346,180.245,183.755,1015717.959756,0
+OVV.US,D,20080611,000000,184.79,186.958,183.4,184.356,929849.45346336,0
+OVV.US,D,20080612,000000,182.069,183.755,179.101,180.945,955476.42377944,0
+OVV.US,D,20080613,000000,178.756,184.533,178.352,183.774,693794.48624809,0
+OVV.US,D,20080616,000000,187.719,191.868,186.811,188.537,1012796.8137689,0
+OVV.US,D,20080617,000000,188.359,190.094,186.811,189.089,742242.90958847,0
+OVV.US,D,20080618,000000,190.094,193.19,187.392,193.19,858267.17676398,0
+OVV.US,D,20080619,000000,194.974,194.974,182.799,183.093,1063927.0114112,0
+OVV.US,D,20080620,000000,184.79,185.953,180.018,180.018,905730.72762049,0
+OVV.US,D,20080623,000000,179.634,185.578,179.249,185.017,694819.93020399,0
+OVV.US,D,20080624,000000,184.898,185.164,180.738,181.881,868381.64474433,0
+OVV.US,D,20080625,000000,182.433,183.627,174.024,178.569,1081737.8876382,0
+OVV.US,D,20080626,000000,179.338,180.817,174.398,179.466,896101.08873104,0
+OVV.US,D,20080627,000000,181.241,182.335,178.352,179.752,817565.87601025,0
+OVV.US,D,20080630,000000,181.724,185.736,181.349,183.547,880287.34321541,0
+OVV.US,D,20080701,000000,184.573,186.012,181.517,184.937,463925.65423261,0
+OVV.US,D,20080702,000000,186.693,190.568,181.241,181.921,1205692.8633115,0
+OVV.US,D,20080703,000000,180.778,182.473,175.759,179.466,680591.51495844,0
+OVV.US,D,20080707,000000,175.049,176.962,168.257,170.11,1172923.2853422,0
+OVV.US,D,20080708,000000,166.837,166.994,162.084,165.732,1441017.5440298,0
+OVV.US,D,20080709,000000,170.031,170.278,161.601,162.114,1124390.6761972,0
+OVV.US,D,20080710,000000,163.14,167.389,160.073,167.389,1232652.6064841,0
+OVV.US,D,20080711,000000,168.531,170.515,165.437,167.438,1105699.3990269,0
+OVV.US,D,20080714,000000,169.499,174.33,168.758,173.836,883045.18902755,0
+OVV.US,D,20080715,000000,174.517,174.517,166.57,167.506,942645.69574578,0
+OVV.US,D,20080716,000000,165.653,167.122,158.683,162.479,1337393.9472843,0
+OVV.US,D,20080717,000000,162.114,165.959,152.945,156.277,1288555.0235256,0
+OVV.US,D,20080718,000000,157.323,163.574,155.903,157.805,956620.53929106,0
+OVV.US,D,20080721,000000,160.221,162.765,157.007,161.463,803393.24653876,0
+OVV.US,D,20080722,000000,159.955,159.955,153.398,155.242,952234.76316318,0
+OVV.US,D,20080723,000000,154.019,155.094,146.142,146.577,1586450.0427158,0
+OVV.US,D,20080724,000000,146.991,150.933,144.141,145.896,1884110.7616552,0
+OVV.US,D,20080725,000000,148.882,151.781,146.23,149.169,1328263.337501,0
+OVV.US,D,20080728,000000,150.382,153.951,147.749,148.045,1018517.391327,0
+OVV.US,D,20080729,000000,148.755,149.032,142.061,142.997,1581546.9803194,0
+OVV.US,D,20080730,000000,141.341,150.933,141.341,149.869,1269883.0178045,0
+OVV.US,D,20080731,000000,148.538,148.538,145.008,145.698,1145611.5846494,0
+OVV.US,D,20080801,000000,144.96,151.013,144.723,146.192,1054760.90159,0
+OVV.US,D,20080804,000000,144.259,146.34,134.745,136.264,1028954.4025101,0
+OVV.US,D,20080805,000000,137.219,139.27,134.824,138.472,1819197.4206728,0
+OVV.US,D,20080806,000000,138.659,143.273,138.659,142.544,913979.92217367,0
+OVV.US,D,20080807,000000,143.885,143.885,140.611,142.061,1224791.8837757,0
+OVV.US,D,20080808,000000,138.285,139.112,132.399,134.153,1215610.5596523,0
+OVV.US,D,20080811,000000,134.666,136.342,130.535,133.729,989303.90288225,0
+OVV.US,D,20080812,000000,135.198,136.165,133.611,135.021,1581538.8660251,0
+OVV.US,D,20080813,000000,134.124,141.666,133.187,141.163,1159858.2570573,0
+OVV.US,D,20080814,000000,139.863,141.666,136.884,138.827,1120904.5724619,0
+OVV.US,D,20080815,000000,136.017,138.048,132.733,133.729,1330182.3681287,0
+OVV.US,D,20080818,000000,135.198,136.529,132.823,133.611,1017936.2049899,0
+OVV.US,D,20080819,000000,133.434,137.831,133.039,137.141,1280698.3579644,0
+OVV.US,D,20080820,000000,138.502,145.157,138.502,144.406,1647402.5937399,0
+OVV.US,D,20080821,000000,148.203,150.894,146.3,149.908,1282427.7169602,0
+OVV.US,D,20080822,000000,148.882,149.83,143.48,145.856,807471.69376589,0
+OVV.US,D,20080825,000000,146.23,146.23,142.021,144.653,738278.06248304,0
+OVV.US,D,20080826,000000,146.26,149.908,146.073,149.169,1069095.8169496,0
+OVV.US,D,20080827,000000,151.013,153.902,149.869,151.407,865810.42770361,0
+OVV.US,D,20080828,000000,154.236,154.236,147.7,150.756,1065876.470643,0
+OVV.US,D,20080829,000000,152.166,152.334,149.869,151.16,945318.34146663,0
+OVV.US,D,20080902,000000,144.259,145.649,141.991,143.825,1284561.7763898,0
+OVV.US,D,20080903,000000,142.622,145.117,136.5,139.97,1353803.0791522,0
+OVV.US,D,20080904,000000,139.97,140.798,132.586,135.474,1733167.6427788,0
+OVV.US,D,20080905,000000,135.474,137.358,132.024,136.815,1639775.1569958,0
+OVV.US,D,20080908,000000,139.438,140.04,134.666,135.248,2069680.6176335,0
+OVV.US,D,20080909,000000,134.153,134.153,125.665,126.049,1795698.4240654,0
+OVV.US,D,20080910,000000,127.163,131.915,126.69,130.042,1883588.4039526,0
+OVV.US,D,20080911,000000,129.964,133.394,125.842,132.349,1889272.4671858,0
+OVV.US,D,20080912,000000,134.124,137.022,133.089,136.264,1360343.2004456,0
+OVV.US,D,20080915,000000,130.585,134.666,128.227,128.997,2270205.1182069,0
+OVV.US,D,20080916,000000,123.377,133.236,123.377,132.477,2244844.9053195,0
+OVV.US,D,20080917,000000,133.434,135.168,125.368,130.268,2580015.9787363,0
+OVV.US,D,20080918,000000,131.718,137.86,130.239,136.953,2637262.3257892,0
+OVV.US,D,20080919,000000,138.502,145.738,138.472,144.723,1803067.2176752,0
+OVV.US,D,20080922,000000,146.724,150.263,143.717,145.047,1196991.2968449,0
+OVV.US,D,20080923,000000,146.34,149.286,141.38,143.431,1134464.5727055,0
+OVV.US,D,20080924,000000,144.032,147.325,140.571,142.101,1152270.3774984,0
+OVV.US,D,20080925,000000,141.42,146.851,140.985,145.778,921360.88722513,0
+OVV.US,D,20080926,000000,141.627,142.592,134.863,139.863,1188932.7882103,0
+OVV.US,D,20080929,000000,134.321,135.514,123.791,127.202,2161349.8301415,0
+OVV.US,D,20080930,000000,128.691,132.93,127.784,132.645,1461479.7659549,0
+OVV.US,D,20081001,000000,129.411,129.56,124.028,124.926,2211415.0266428,0
+OVV.US,D,20081002,000000,123.447,123.447,110.215,111.083,2058442.3198775,0
+OVV.US,D,20081003,000000,112.591,118.418,109.92,110.492,1585517.9131457,0
+OVV.US,D,20081006,000000,106.32,106.677,93.1986,105.247,2755293.866544,0
+OVV.US,D,20081007,000000,106.291,108.284,93.6165,94.9357,2000686.8008504,0
+OVV.US,D,20081008,000000,91.6418,97.361,86.3642,93.5791,2465849.8849804,0
+OVV.US,D,20081009,000000,96.594,97.5079,86.2192,88.122,1828489.3020575,0
+OVV.US,D,20081010,000000,81.8072,84.9799,70.0414,77.9908,3395207.4093452,0
+OVV.US,D,20081013,000000,83.6676,89.9963,78.11,88.265,1537665.8904443,0
+OVV.US,D,20081014,000000,96.9242,100.07,85.7371,87.6606,2379945.8786497,0
+OVV.US,D,20081015,000000,81.547,82.946,74.6396,74.8339,2199016.3847862,0
+OVV.US,D,20081016,000000,75.6275,80.3816,69.7052,79.9251,2377085.5898706,0
+OVV.US,D,20081017,000000,80.006,88.3054,77.072,83.7811,2177823.8763646,0
+OVV.US,D,20081020,000000,88.5332,95.4296,86.2842,94.8963,1764026.3044149,0
+OVV.US,D,20081021,000000,93.6165,95.6189,89.4224,90.5987,1453601.8003708,0
+OVV.US,D,20081022,000000,87.3866,87.3866,80.2239,82.946,1164248.0903325,0
+OVV.US,D,20081023,000000,84.7206,88.3764,80.1884,87.846,1860403.8362534,0
+OVV.US,D,20081024,000000,78.7549,87.428,78.7549,86.2842,1638006.2408147,0
+OVV.US,D,20081027,000000,85.6937,87.7731,79.4638,79.7417,1974834.6588645,0
+OVV.US,D,20081028,000000,84.1449,88.4542,80.2998,88.2324,1850627.1257778,0
+OVV.US,D,20081029,000000,89.9666,102.278,89.9666,96.7488,2432838.9067524,0
+OVV.US,D,20081030,000000,101.086,103.915,95.9936,103.067,1384359.4833215,0
+OVV.US,D,20081031,000000,100.406,105.699,97.2644,102.742,1626852.1288634,0
+OVV.US,D,20081103,000000,102.141,102.742,97.4004,99.9328,976658.7893332,0
+OVV.US,D,20081104,000000,103.551,107.298,102.969,106.961,1046541.121354,0
+OVV.US,D,20081105,000000,104.753,110.531,102.85,103.62,1200298.8861033,0
+OVV.US,D,20081106,000000,102.999,103.955,95.0964,97.4695,1370253.796779,0
+OVV.US,D,20081107,000000,98.9267,101.657,96.2548,98.8774,1067943.5871436,0
+OVV.US,D,20081110,000000,103.334,103.807,97.6252,99.4988,823674.92541314,0
+OVV.US,D,20081111,000000,97.3118,98.1379,93.4715,95.5528,1111579.2196127,0
+OVV.US,D,20081112,000000,92.2974,92.7164,85.9963,87.0907,1268970.1596835,0
+OVV.US,D,20081113,000000,88.4542,95.5528,81.7334,94.9357,1742260.7239505,0
+OVV.US,D,20081114,000000,93.1986,95.8397,89.0911,89.739,1586816.200251,0
+OVV.US,D,20081117,000000,89.0132,89.8829,84.834,84.9799,1733003.328317,0
+OVV.US,D,20081118,000000,86.1068,87.7731,83.3522,86.2842,1603914.0328569,0
+OVV.US,D,20081119,000000,86.6737,87.5403,81.1655,82.599,1649680.6818952,0
+OVV.US,D,20081120,000000,79.6649,79.6649,68.6098,69.2507,2468018.430161,0
+OVV.US,D,20081121,000000,72.0073,77.6595,69.6647,77.0325,2423899.9971745,0
+OVV.US,D,20081124,000000,80.3432,85.8485,77.767,83.857,1902713.7958737,0
+OVV.US,D,20081125,000000,84.2149,86.1403,80.9702,85.2076,1365445.0630551,0
+OVV.US,D,20081126,000000,86.7901,92.6799,83.5474,92.191,1081765.2733819,0
+OVV.US,D,20081128,000000,91.5353,94.8587,90.4064,94.491,573701.91471347,0
+OVV.US,D,20081201,000000,93.3907,93.3907,85.0174,85.2076,1309057.8169226,0
+OVV.US,D,20081202,000000,86.7901,88.5686,83.3166,87.2811,1337285.4185967,0
+OVV.US,D,20081203,000000,83.1708,88.0008,81.8476,85.6178,1077195.911343,0
+OVV.US,D,20081204,000000,84.0305,87.3462,77.21,78.7549,1288020.4943814,0
+OVV.US,D,20081205,000000,76.1107,80.8598,73.8657,80.4594,1332341.7847281,0
+OVV.US,D,20081208,000000,86.2842,91.0068,85.4709,89.4973,1373321.0000654,0
+OVV.US,D,20081209,000000,88.9738,92.6799,85.6937,89.3159,1282389.1740618,0
+OVV.US,D,20081210,000000,91.206,96.2055,90.642,94.8193,1274597.4228559,0
+OVV.US,D,20081211,000000,97.8382,98.0985,89.6138,90.5513,1565448.2202128,0
+OVV.US,D,20081212,000000,85.4,90.153,85.0991,89.1966,926020.52078929,0
+OVV.US,D,20081215,000000,92.6434,94.3667,88.4957,90.0691,1006316.5353968,0
+OVV.US,D,20081216,000000,90.7061,96.7872,90.7061,96.4953,1148898.8881718,0
+OVV.US,D,20081217,000000,94.774,98.345,93.2804,93.5791,632427.09192238,0
+OVV.US,D,20081218,000000,94.6212,95.2472,88.6692,89.8513,1111016.2904383,0
+OVV.US,D,20081219,000000,90.4783,90.4783,86.5987,88.9058,1068139.3444961,0
+OVV.US,D,20081222,000000,88.9374,90.2655,84.3361,85.9963,812739.89941071,0
+OVV.US,D,20081223,000000,86.0319,87.846,83.9989,86.7082,507845.28700617,0
+OVV.US,D,20081224,000000,85.4304,86.1068,83.9308,85.4709,237540.89737885,0
+OVV.US,D,20081226,000000,86.0684,87.8075,84.488,87.0907,182572.63848113,0
+OVV.US,D,20081229,000000,88.8279,90.153,87.1282,89.5743,571811.28411626,0
+OVV.US,D,20081230,000000,89.6138,93.3158,87.0907,93.1542,589237.74564561,0
+OVV.US,D,20081231,000000,91.9522,94.8963,91.4979,93.8039,689122.68124232,0
+OVV.US,D,20090102,000000,93.5297,99.6164,93.5071,99.4294,772467.64197384,0
+OVV.US,D,20090105,000000,100.889,107.061,100.07,105.611,1113097.606954,0
+OVV.US,D,20090106,000000,108.037,108.628,103.186,103.885,1348561.2449643,0
+OVV.US,D,20090107,000000,102.929,102.929,96.1296,97.7988,865831.72772641,0
+OVV.US,D,20090108,000000,97.6549,99.6562,95.5814,99.2026,700720.03652587,0
+OVV.US,D,20090109,000000,99.2819,101.046,94.0297,95.9936,851534.3409784,0
+OVV.US,D,20090112,000000,94.8587,94.8587,90.153,91.2424,729432.46729083,0
+OVV.US,D,20090113,000000,90.0367,93.2429,89.5339,92.2974,881517.67310512,0
+OVV.US,D,20090114,000000,91.1705,91.1705,87.0907,88.6051,1039798.1427004,0
+OVV.US,D,20090115,000000,87.8874,90.7879,84.5708,90.4064,1331310.2550514,0
+OVV.US,D,20090116,000000,94.4141,94.4141,88.9374,91.9148,1066882.6431496,0
+OVV.US,D,20090120,000000,89.4609,89.9666,83.6676,83.9308,1332456.3991367,0
+OVV.US,D,20090121,000000,83.1342,88.749,82.7617,88.7096,1039848.8570405,0
+OVV.US,D,20090122,000000,85.0174,87.3145,83.2477,84.907,1072504.834888,0
+OVV.US,D,20090123,000000,83.3847,90.0367,82.6374,88.9738,1109643.9603963,0
+OVV.US,D,20090126,000000,89.4973,92.7894,88.8279,90.4429,975309.78788775,0
+OVV.US,D,20090127,000000,91.2424,91.2424,88.3418,90.0691,860000.59290701,0
+OVV.US,D,20090128,000000,92.8258,95.2009,90.9348,94.6596,1288130.0373559,0
+OVV.US,D,20090129,000000,93.6165,93.7387,90.4064,91.133,1415640.0882669,0
+OVV.US,D,20090130,000000,92.4442,92.9057,88.6692,89.4973,1302332.0811446,0
+OVV.US,D,20090202,000000,86.8275,89.9243,86.441,88.8279,925963.72072843,0
+OVV.US,D,20090203,000000,89.6138,89.6562,87.2397,88.5686,854501.12987156,0
+OVV.US,D,20090204,000000,88.7866,90.5148,87.8075,88.9058,754350.45113296,0
+OVV.US,D,20090205,000000,87.846,91.2424,87.1726,90.7426,1090026.6393767,0
+OVV.US,D,20090206,000000,90.2328,93.8433,87.5403,92.9441,1354631.7514687,0
+OVV.US,D,20090209,000000,94.0591,96.9637,94.0591,95.7047,1168724.1379857,0
+OVV.US,D,20090210,000000,96.594,96.8749,88.8279,89.8109,1297626.8046744,0
+OVV.US,D,20090211,000000,89.9963,91.0068,86.2842,86.9774,1341484.5659531,0
+OVV.US,D,20090212,000000,85.9629,86.5987,83.4251,86.5987,1173676.9004352,0
+OVV.US,D,20090213,000000,87.0149,89.6562,86.3266,88.122,829526.34596857,0
+OVV.US,D,20090217,000000,84.2533,84.3756,81.3931,81.6248,1400521.12921,0
+OVV.US,D,20090218,000000,82.6788,83.09,78.6464,79.4331,1170168.4823904,0
+OVV.US,D,20090219,000000,80.9377,81.6248,79.1779,80.1884,1314721.5944198,0
+OVV.US,D,20090220,000000,78.4591,79.9251,77.4722,78.11,1375626.4739643,0
+OVV.US,D,20090223,000000,79.6245,80.1884,72.0378,72.448,1374704.4872621,0
+OVV.US,D,20090224,000000,72.5269,76.4587,72.5269,74.898,2691430.3124008,0
+OVV.US,D,20090225,000000,75.2076,78.7549,74.5204,77.3549,1956921.3396706,0
+OVV.US,D,20090226,000000,79.7693,81.3566,77.9542,78.605,1263361.1536736,0
+OVV.US,D,20090227,000000,77.072,80.9377,75.243,79.4638,1829996.5322439,0
+OVV.US,D,20090302,000000,77.4722,78.0322,71.5873,73.3254,1541893.4378312,0
+OVV.US,D,20090303,000000,74.262,76.0771,71.8475,74.1664,1603510.34671,0
+OVV.US,D,20090304,000000,76.7998,80.424,76.0347,79.1384,1219874.6213641,0
+OVV.US,D,20090305,000000,77.2494,77.6595,74.5617,76.0347,1146593.4142728,0
+OVV.US,D,20090306,000000,77.3549,78.7953,73.7898,76.3078,1634178.3224275,0
+OVV.US,D,20090309,000000,74.3863,77.9908,74.2296,75.7665,1015675.3597104,0
+OVV.US,D,20090310,000000,78.0322,79.0674,76.0771,77.1359,1356953.4539564,0
+OVV.US,D,20090311,000000,78.0736,78.605,75.314,77.1725,1383774.2398374,0
+OVV.US,D,20090312,000000,77.2494,78.9107,75.3534,78.7549,1148983.0739762,0
+OVV.US,D,20090313,000000,78.5291,79.7693,77.9542,78.4591,1389146.9170227,0
+OVV.US,D,20090316,000000,77.6191,81.1655,77.0325,79.2547,1243091.6462408,0
+OVV.US,D,20090317,000000,79.8098,81.8476,78.4955,81.7017,1039339.6850663,0
+OVV.US,D,20090318,000000,80.9377,82.9114,77.9129,82.2194,1362809.9459458,0
+OVV.US,D,20090319,000000,84.834,88.196,84.1093,86.5987,1388479.5163075,0
+OVV.US,D,20090320,000000,86.7901,88.0826,83.8166,84.0305,791323.23360592,0
+OVV.US,D,20090323,000000,86.8639,91.3883,86.8639,91.3519,953589.85032944,0
+OVV.US,D,20090324,000000,89.4973,90.5987,88.6692,88.9738,870458.90411294,0
+OVV.US,D,20090325,000000,88.7096,89.8109,85.7371,87.846,1129548.3245808,0
+OVV.US,D,20090326,000000,89.0911,90.5987,88.3054,89.9243,1207251.8221247,0
+OVV.US,D,20090327,000000,88.6465,88.6465,85.0587,85.6937,1044755.976584,0
+OVV.US,D,20090330,000000,82.0666,82.3426,79.3593,81.0116,822192.03810996,0
+OVV.US,D,20090331,000000,82.0666,83.5838,81.2029,81.961,706176.89951568,0
+OVV.US,D,20090401,000000,80.3816,85.9264,80.1242,85.2481,780525.13632161,0
+OVV.US,D,20090402,000000,88.8279,91.133,87.7,89.3505,847325.05075393,0
+OVV.US,D,20090403,000000,89.1632,92.1149,88.3054,90.3788,686161.97806996,0
+OVV.US,D,20090406,000000,89.1966,89.4609,86.2192,89.1248,715104.65193878,0
+OVV.US,D,20090407,000000,87.1282,87.209,84.3756,85.9629,668613.80212449,0
+OVV.US,D,20090408,000000,85.6178,88.196,84.2927,87.209,698065.64796744,0
+OVV.US,D,20090409,000000,90.5513,91.8349,89.6956,90.8963,690793.21160371,0
+OVV.US,D,20090413,000000,89.0911,94.1883,88.8279,92.9718,930145.62520928,0
+OVV.US,D,20090414,000000,92.5261,92.5261,89.6562,90.3788,740247.80745075,0
+OVV.US,D,20090415,000000,90.5148,91.3883,87.0503,89.8109,775563.24529074,0
+OVV.US,D,20090416,000000,90.3788,90.8135,88.3054,90.3788,730020.75363546,0
+OVV.US,D,20090417,000000,90.5513,92.6799,90.5513,91.4979,697146.70412567,0
+OVV.US,D,20090420,000000,88.7866,88.8279,85.8129,86.1403,671928.49139043,0
+OVV.US,D,20090421,000000,85.3229,87.3462,82.6788,86.6737,1144685.5408,0
+OVV.US,D,20090422,000000,86.3266,90.9693,85.7371,89.2785,1131299.9978862,0
+OVV.US,D,20090423,000000,89.5339,93.3907,89.0132,92.2618,978490.59129594,0
+OVV.US,D,20090424,000000,94.4141,96.1296,91.9522,92.191,1171415.0408689,0
+OVV.US,D,20090427,000000,89.382,91.3883,88.5332,89.6956,699519.12095338,0
+OVV.US,D,20090428,000000,87.8075,90.7426,87.6606,89.5339,626418.45691278,0
+OVV.US,D,20090429,000000,91.6418,94.0297,91.206,92.9441,749808.47483772,0
+OVV.US,D,20090430,000000,93.5297,96.5644,91.6418,92.2974,911063.84762057,0
+OVV.US,D,20090501,000000,92.9718,97.4695,92.9057,96.8749,613042.04258014,0
+OVV.US,D,20090504,000000,97.5366,103.501,97.5366,103.461,977735.96191594,0
+OVV.US,D,20090505,000000,102.398,102.999,98.9661,101.687,690818.56877373,0
+OVV.US,D,20090506,000000,102.673,106.213,102.278,105.572,941469.12305654,0
+OVV.US,D,20090507,000000,108.51,109.377,103.186,105.03,768557.56635568,0
+OVV.US,D,20090508,000000,108.115,115.195,108.076,114.297,1191549.6481572,0
+OVV.US,D,20090511,000000,111.596,111.596,108.628,109.269,751768.0769374,0
+OVV.US,D,20090512,000000,111.901,111.941,107.228,109.604,789930.61782802,0
+OVV.US,D,20090513,000000,108.805,108.805,102.742,103.029,1003797.0469829,0
+OVV.US,D,20090514,000000,102.398,105.68,101.046,104.339,801257.15853569,0
+OVV.US,D,20090515,000000,104.252,105.078,100.671,101.569,820277.06462952,0
+OVV.US,D,20090518,000000,103.186,106.036,102.712,104.93,508925.50244932,0
+OVV.US,D,20090519,000000,105.532,108.076,104.586,106.764,767028.02185965,0
+OVV.US,D,20090520,000000,109.082,112.394,108.401,109.811,923891.53279383,0
+OVV.US,D,20090521,000000,107.563,107.563,103.334,104.486,882331.13111959,0
+OVV.US,D,20090522,000000,105.956,106.45,103.955,104.299,780435.87908312,0
+OVV.US,D,20090526,000000,103.067,107.75,102.278,107.228,747176.40058892,0
+OVV.US,D,20090527,000000,108.805,110.215,106.547,106.893,702307.39536956,0
+OVV.US,D,20090528,000000,108.184,111.113,106.113,110.136,1016058.7601212,0
+OVV.US,D,20090529,000000,112.345,113.42,111.004,111.852,837975.35502156,0
+OVV.US,D,20090601,000000,114.524,116.782,114.524,116.13,765487.32020881,0
+OVV.US,D,20090602,000000,116.86,117.767,114.179,117.147,819949.44999278,0
+OVV.US,D,20090603,000000,114.524,114.938,108.481,109.841,1091610.95536,0
+OVV.US,D,20090604,000000,112.621,112.621,109.299,111.23,628147.81590862,0
+OVV.US,D,20090605,000000,113.341,113.341,108.727,110.334,626347.4568367,0
+OVV.US,D,20090608,000000,108.244,110.176,107.938,109.772,666451.34266459,0
+OVV.US,D,20090609,000000,113.449,113.449,110.215,111.113,759562.87100371,0
+OVV.US,D,20090610,000000,112.473,113.834,110.215,113.341,819398.6922598,0
+OVV.US,D,20090611,000000,113.341,116.653,112.513,115.195,642230.17385481,0
+OVV.US,D,20090612,000000,112.867,112.995,110.797,112.167,602207.43097101,0
+OVV.US,D,20090615,000000,110.797,110.866,106.173,107.533,788664.78790028,0
+OVV.US,D,20090616,000000,110.176,110.215,104.586,104.97,635944.63854852,0
+OVV.US,D,20090617,000000,104.783,104.783,100.968,102.061,648732.76653653,0
+OVV.US,D,20090618,000000,101.757,104.516,100.928,102.772,740813.77948575,0
+OVV.US,D,20090619,000000,104.339,104.516,101.874,102.515,686635.65000608,0
+OVV.US,D,20090622,000000,100.701,100.701,95.6189,95.7047,656863.28953398,0
+OVV.US,D,20090623,000000,96.5644,97.1776,94.0297,96.166,499093.00619965,0
+OVV.US,D,20090624,000000,97.1481,99.5388,96.6797,97.4398,588040.88722033,0
+OVV.US,D,20090625,000000,97.4398,101.125,97.1481,100.524,723624.66106786,0
+OVV.US,D,20090626,000000,100.701,101.046,98.6112,99.3997,411224.32633532,0
+OVV.US,D,20090629,000000,100.11,100.968,99.893,100.287,496320.9603723,0
+OVV.US,D,20090630,000000,100.406,101.984,98.8774,99.8532,688273.72318982,0
+OVV.US,D,20090701,000000,101.727,103.146,100.435,100.524,334974.30177736,0
+OVV.US,D,20090702,000000,99.1234,99.7736,97.1185,97.4695,633446.45015746,0
+OVV.US,D,20090706,000000,93.7387,93.8433,91.6418,92.7164,1100158.3502326,0
+OVV.US,D,20090707,000000,93.0052,93.7664,91.3164,91.5727,567779.49408197,0
+OVV.US,D,20090708,000000,91.4979,92.7164,88.8279,90.4064,804815.27663387,0
+OVV.US,D,20090709,000000,91.7246,93.9922,90.9693,92.4442,754637.49429766,0
+OVV.US,D,20090710,000000,91.0887,93.1986,89.739,92.7519,510270.44674755,0
+OVV.US,D,20090713,000000,92.9441,94.2652,90.4783,94.0958,598347.05540611,0
+OVV.US,D,20090714,000000,96.5644,96.8552,94.3402,96.166,669925.2749583,0
+OVV.US,D,20090715,000000,98.0246,100.218,98.0246,98.8379,748213.00169963,0
+OVV.US,D,20090716,000000,98.0246,101.44,97.5079,100.781,671590.73388567,0
+OVV.US,D,20090717,000000,101.125,103.807,100.247,102.555,554586.66566032,0
+OVV.US,D,20090720,000000,103.855,106.508,103.855,106.253,524112.41872188,0
+OVV.US,D,20090721,000000,107.504,107.987,104.486,106.153,576013.47433313,0
+OVV.US,D,20090722,000000,105.078,107.298,104.182,106.113,585035.55542873,0
+OVV.US,D,20090723,000000,105.118,110.797,105.118,109.841,686812.13590947,0
+OVV.US,D,20090724,000000,109.575,110.492,108.628,109.377,420964.52248609,0
+OVV.US,D,20090727,000000,109.604,110.245,107.504,109.082,453652.95751129,0
+OVV.US,D,20090728,000000,107.268,108.972,104.419,106.37,515761.79548859,0
+OVV.US,D,20090729,000000,103.955,104.467,102.171,103.373,508542.1020385,0
+OVV.US,D,20090730,000000,105.492,106.844,104.783,104.97,540564.1506354,0
+OVV.US,D,20090731,000000,104.586,109.042,103.768,108.284,611438.45514764,0
+OVV.US,D,20090803,000000,109.643,112.513,109.643,111.379,470419.11833313,0
+OVV.US,D,20090804,000000,110.719,111.32,109.377,110.245,502832.68163523,0
+OVV.US,D,20090805,000000,110.57,110.57,107.366,107.79,628752.33084207,0
+OVV.US,D,20090806,000000,108.549,108.549,105.611,106.084,509121.25980192,0
+OVV.US,D,20090807,000000,107.75,107.75,104.97,105.492,399886.62847284,0
+OVV.US,D,20090810,000000,105.572,105.611,103.501,104.419,489515.09593706,0
+OVV.US,D,20090811,000000,102.742,104.072,102.318,102.515,368228.70883755,0
+OVV.US,D,20090812,000000,102.398,104.486,102.398,103.649,351428.06226448,0
+OVV.US,D,20090813,000000,105.078,106.804,103.885,105.996,381089.86547524,0
+OVV.US,D,20090814,000000,106.547,106.922,102.634,103.59,489314.26715044,0
+OVV.US,D,20090817,000000,101.44,101.53,99.3601,100.524,411795.36980433,0
+OVV.US,D,20090818,000000,100.484,103.59,99.9328,103.304,387448.42943121,0
+OVV.US,D,20090819,000000,101.657,105.572,100.671,104.753,491267.78352932,0
+OVV.US,D,20090820,000000,104.713,105.916,104.182,104.97,361452.25871954,0
+OVV.US,D,20090821,000000,106.32,107.188,105.916,106.41,437973.09785339,0
+OVV.US,D,20090824,000000,107.869,108.401,106.637,107.405,312282.67746361,0
+OVV.US,D,20090825,000000,108.51,109.229,106.508,106.874,511513.96236568,0
+OVV.US,D,20090826,000000,105.749,106.173,104.636,105.384,407432.92227289,0
+OVV.US,D,20090827,000000,105.335,106.961,103.029,106.291,566285.44962398,0
+OVV.US,D,20090828,000000,107.061,108.244,106.41,108.076,445798.32052372,0
+OVV.US,D,20090831,000000,105.611,106.37,103.59,104.93,667366.22935916,0
+OVV.US,D,20090901,000000,104.783,105.916,101.362,101.914,731614.19819996,0
+OVV.US,D,20090902,000000,100.928,101.608,100.327,100.554,569989.62502151,0
+OVV.US,D,20090903,000000,101.086,102.712,100.839,101.569,520877.85811324,0
+OVV.US,D,20090904,000000,102.141,104.072,101.787,103.688,424637.25499279,0
+OVV.US,D,20090908,000000,106.844,107.563,105.305,106.597,613795.65767334,0
+OVV.US,D,20090909,000000,106.991,108.322,105.68,107.869,716447.56766341,0
+OVV.US,D,20090910,000000,107.533,111.487,107.188,111.083,639957.15713359,0
+OVV.US,D,20090911,000000,117.61,119.275,116.347,119.03,1976871.346761,0
+OVV.US,D,20090914,000000,117.452,118.457,116.347,118.162,881270.18712566,0
+OVV.US,D,20090915,000000,119.03,120.242,117.915,119.828,857120.01839194,0
+OVV.US,D,20090916,000000,120.498,121.022,119.275,120.765,801180.07273881,0
+OVV.US,D,20090917,000000,119.858,120.656,118.162,118.951,995402.80941714,0
+OVV.US,D,20090918,000000,118.891,119.572,116.13,116.693,746340.62826483,0
+OVV.US,D,20090921,000000,113.449,116.092,112.818,115.539,762446.48837917,0
+OVV.US,D,20090922,000000,117.087,118.457,116.594,117.689,669876.58919184,0
+OVV.US,D,20090923,000000,117.965,119.315,116.13,116.782,691314.55501946,0
+OVV.US,D,20090924,000000,116.693,116.83,112.513,113.035,876662.28218835,0
+OVV.US,D,20090925,000000,112.7,114.435,111.162,112.197,522615.33140349,0
+OVV.US,D,20090928,000000,112.621,114.869,111.783,114.208,520421.42905274,0
+OVV.US,D,20090929,000000,114.129,116.86,113.449,116.426,613798.70053376,0
+OVV.US,D,20090930,000000,117.797,118.388,114.682,116.269,667416.94369922,0
+OVV.US,D,20091001,000000,116.653,117.087,111.823,111.98,682274.21676144,0
+OVV.US,D,20091002,000000,109.979,112.818,109.338,111.201,702621.82427789,0
+OVV.US,D,20091005,000000,112.128,115.086,111.043,114.208,586786.21444739,0
+OVV.US,D,20091006,000000,115.943,118.201,115.717,116.93,524359.90470135,0
+OVV.US,D,20091007,000000,117.57,117.728,114.701,115.796,552860.34952488,0
+OVV.US,D,20091008,000000,117.147,121.119,116.092,120.765,762280.1453438,0
+OVV.US,D,20091009,000000,121.05,122.559,120.548,121.633,660863.63667744,0
+OVV.US,D,20091012,000000,123.871,124.757,122.362,122.845,274818.98017892,0
+OVV.US,D,20091013,000000,122.806,124.727,121.05,124.442,668062.03010471,0
+OVV.US,D,20091014,000000,125.565,127.124,125.458,127.124,743578.72530549,0
+OVV.US,D,20091015,000000,126.246,127.085,124.944,126.562,896522.01775349,0
+OVV.US,D,20091016,000000,124.797,126.74,124.403,125.96,545415.48440496,0
+OVV.US,D,20091019,000000,126.69,127.567,124.926,126.049,617353.77577153,0
+OVV.US,D,20091020,000000,126.443,126.443,122.913,124.028,653290.97142058,0
+OVV.US,D,20091021,000000,123.447,126.66,122.589,123.634,935473.67377535,0
+OVV.US,D,20091022,000000,123.27,124.727,121.336,124.472,627891.20134794,0
+OVV.US,D,20091023,000000,124.876,125.251,120.725,121.336,639078.78476386,0
+OVV.US,D,20091026,000000,121.633,123.831,118.162,118.664,740029.73578852,0
+OVV.US,D,20091027,000000,118.537,120.134,117.797,118.083,848013.75149185,0
+OVV.US,D,20091028,000000,117.009,117.226,111.596,111.98,924472.71913084,0
+OVV.US,D,20091029,000000,113.074,117.087,112.867,116.623,613978.22929754,0
+OVV.US,D,20091030,000000,115.638,116.319,110.373,111.783,1165012.8625805,0
+OVV.US,D,20091102,000000,112.276,114.475,110.896,112.394,804905.54815917,0
+OVV.US,D,20091103,000000,111.113,114.701,110.295,114.129,826910.50030859,0
+OVV.US,D,20091104,000000,115.687,117.836,114.869,115.155,741844.29487565,0
+OVV.US,D,20091105,000000,115.155,116.969,114.129,116.653,448344.18039443,0
+OVV.US,D,20091106,000000,114.869,117.935,114.129,114.642,699847.74987695,0
+OVV.US,D,20091109,000000,117.797,120.4,117.797,119.907,463310.99643116,0
+OVV.US,D,20091110,000000,119.275,119.68,116.782,118.507,615756.27405984,0
+OVV.US,D,20091111,000000,119.966,120.459,116.2,117.127,775126.08767947,0
+OVV.US,D,20091112,000000,115.46,116.387,112.591,113.262,923668.38969759,0
+OVV.US,D,20091113,000000,113.449,114.524,111.201,112.128,804628.64786248,0
+OVV.US,D,20091116,000000,113.982,114.475,111.083,111.28,880406.01477113,0
+OVV.US,D,20091117,000000,110.412,111.754,109.506,111.754,874143.80806127,0
+OVV.US,D,20091118,000000,112.197,113.074,110.176,110.757,744854.69810125,0
+OVV.US,D,20091119,000000,109.269,110.334,106.715,107.533,661449.89444847,0
+OVV.US,D,20091120,000000,106.764,107.268,105.699,106.597,605293.9057067,0
+OVV.US,D,20091123,000000,109.466,109.575,106.32,106.893,632337.83468388,0
+OVV.US,D,20091124,000000,106.677,107.79,104.783,106.961,805226.06278831,0
+OVV.US,D,20091125,000000,107.79,111.004,106.874,110.757,720215.64312943,0
+OVV.US,D,20091127,000000,105.384,108.481,104.97,108.037,365130.06266025,0
+OVV.US,D,20091130,000000,108.698,110.295,107.336,108.727,756179.21023531,0
+OVV.US,D,20091201,000000,110.373,111.852,110.215,111.201,766985.42181401,0
+OVV.US,D,20091202,000000,111.379,111.419,107.563,108.361,995128.95198085,0
+OVV.US,D,20091203,000000,108.184,108.184,104.674,105.207,990800.99020064,0
+OVV.US,D,20091204,000000,107.298,108.588,104.467,105.572,887026.26472178,0
+OVV.US,D,20091207,000000,104.674,106.37,104.636,104.97,596444.25336727,0
+OVV.US,D,20091208,000000,104.034,104.379,102.595,103.097,667109.61479849,0
+OVV.US,D,20091209,000000,107.366,107.366,103.955,105.956,1424497.8549008,0
+OVV.US,D,20091210,000000,107.563,107.563,104.891,106.37,1078847.1702551,0
+OVV.US,D,20091211,000000,106.991,107.75,106.173,106.597,844142.21877213,0
+OVV.US,D,20091214,000000,111.941,115.756,111.28,111.901,1094919.5589051,0
+OVV.US,D,20091215,000000,113.114,115.46,112.562,114.79,959928.12854938,0
+OVV.US,D,20091216,000000,115.352,117.876,114.682,116.347,782114.52373891,0
+OVV.US,D,20091217,000000,114.79,115.983,113.765,115.195,818150.10520766,0
+OVV.US,D,20091218,000000,116.86,117.373,114.899,115.943,964214.50457075,0
+OVV.US,D,20091221,000000,118.28,118.586,116.93,117.935,609555.93884484,0
+OVV.US,D,20091222,000000,118.921,119.355,117.294,118.812,456639.01785366,0
+OVV.US,D,20091223,000000,120.173,121.8,119.858,121.633,545833.370567,0
+OVV.US,D,20091224,000000,121.938,124.373,121.603,123.584,259497.16376181,0
+OVV.US,D,20091228,000000,124.521,125.161,123.377,124.166,291247.38349601,0
+OVV.US,D,20091229,000000,125.705,126.788,123.514,123.712,489399.46724173,0
+OVV.US,D,20091230,000000,122.875,123.337,121.967,122.431,330206.13952548,0
+OVV.US,D,20091231,000000,123.15,124.797,122.174,122.174,356096.82440984,0
+OVV.US,D,20100104,000000,126.483,129.233,125.083,128.997,793303.12144161,0
+OVV.US,D,20100105,000000,130.111,131.6,127.666,130.505,874199.59383533,0
+OVV.US,D,20100106,000000,131.225,132.586,129.934,132.063,848324.12325298,0
+OVV.US,D,20100107,000000,132.162,132.162,129.737,131.373,913619.85035929,0
+OVV.US,D,20100108,000000,131.176,131.955,128.771,131.955,835583.66674463,0
+OVV.US,D,20100111,000000,132.892,133.7,128.02,130.042,993420.89300784,0
+OVV.US,D,20100112,000000,128.199,130.505,127.37,128.997,901411.89442149,0
+OVV.US,D,20100113,000000,131.117,133.039,127.933,132.733,1206846.1074042,0
+OVV.US,D,20100114,000000,134.321,134.37,131.679,132.024,1003708.8040312,0
+OVV.US,D,20100115,000000,131.876,132.586,128.849,130.061,1077313.5686119,0
+OVV.US,D,20100119,000000,130.239,130.792,128.997,130.585,710523.11845831,0
+OVV.US,D,20100120,000000,127.489,127.933,125.498,127.459,1026431.8712357,0
+OVV.US,D,20100121,000000,127.933,128.12,122.293,122.392,1546702.1715551,0
+OVV.US,D,20100122,000000,122.254,123.939,120.4,121.563,1594208.3224573,0
+OVV.US,D,20100125,000000,122.706,123.712,121.376,122.509,846713.43581287,0
+OVV.US,D,20100126,000000,121.079,121.869,119.532,120.045,963631.28966013,0
+OVV.US,D,20100127,000000,119.275,119.789,116.052,118.704,1316602.082149,0
+OVV.US,D,20100128,000000,119.749,119.749,114.829,116.86,1135931.23142,0
+OVV.US,D,20100129,000000,118.014,119.907,115.046,115.382,1260558.6792423,0
+OVV.US,D,20100201,000000,117.186,119.375,116.653,119.188,826356.6997152,0
+OVV.US,D,20100202,000000,120.459,122.214,119.078,121.967,918411.34120759,0
+OVV.US,D,20100203,000000,121.908,122.736,120.725,121.721,751211.23348362,0
+OVV.US,D,20100204,000000,120.725,121.05,115.559,115.943,1341899.4092548,0
+OVV.US,D,20100205,000000,116.269,116.93,111.28,114.869,1135236.4449611,0
+OVV.US,D,20100208,000000,115.352,117.481,114.129,114.395,793171.26415747,0
+OVV.US,D,20100209,000000,116.13,117.531,114.968,115.717,1078142.2409285,0
+OVV.US,D,20100210,000000,115.904,116.93,113.478,115.559,1021369.5658116,0
+OVV.US,D,20100211,000000,115.717,118.851,115.539,118.812,1124299.3903851,0
+OVV.US,D,20100212,000000,117.767,120.429,117.186,120.351,1064787.1266186,0
+OVV.US,D,20100216,000000,122.095,125.932,122.095,125.083,925198.94848041,0
+OVV.US,D,20100217,000000,125.044,128.327,124.442,124.56,1382928.3246452,0
+OVV.US,D,20100218,000000,125.201,127.124,124.699,126.523,722582.98852314,0
+OVV.US,D,20100219,000000,126.384,127.351,125.281,126.246,681727.51617566,0
+OVV.US,D,20100222,000000,126.897,127.706,122.332,122.619,861373.93723567,0
+OVV.US,D,20100223,000000,122.254,122.875,119.749,120.548,763101.71765268,0
+OVV.US,D,20100224,000000,120.459,122.913,120.459,121.672,603223.74634569,0
+OVV.US,D,20100225,000000,118.921,122.845,118.043,122.362,857108.86123713,0
+OVV.US,D,20100226,000000,122.461,124.333,122.135,123.634,906192.22811499,0
+OVV.US,D,20100301,000000,125.408,128.574,125.408,127.813,1241240.5728288,0
+OVV.US,D,20100302,000000,128.918,131.077,128.731,129.647,885341.53434519,0
+OVV.US,D,20100303,000000,130.318,131.077,127.982,128.464,1011940.7557088,0
+OVV.US,D,20100304,000000,128.464,129.894,126.897,127.606,811370.61222924,0
+OVV.US,D,20100305,000000,128.652,130.111,128.652,129.184,1102509.4670376,0
+OVV.US,D,20100308,000000,129.204,130.505,128.652,128.918,528657.43787752,0
+OVV.US,D,20100309,000000,127.853,129.737,127.853,128.415,767776.56551885,0
+OVV.US,D,20100310,000000,128.889,130.2,128.327,129.155,678956.4846351,0
+OVV.US,D,20100311,000000,128.16,128.622,126.927,127.706,620760.76513635,0
+OVV.US,D,20100312,000000,128.997,129.333,125.368,126.336,1152180.1059732,0
+OVV.US,D,20100315,000000,125.665,126.246,123.791,125.408,879647.32824393,0
+OVV.US,D,20100316,000000,126.66,126.66,124.166,124.876,925495.12022634,0
+OVV.US,D,20100317,000000,124.837,125.251,121.455,122.017,1547647.4868537,0
+OVV.US,D,20100318,000000,122.293,123.023,119.315,119.532,1169364.1529571,0
+OVV.US,D,20100319,000000,119.375,120.429,115.599,116.319,1334177.6438381,0
+OVV.US,D,20100322,000000,115.006,115.352,112.562,114.869,1262100.3951798,0
+OVV.US,D,20100323,000000,115.125,117.047,113.637,116.83,1308843.8024076,0
+OVV.US,D,20100324,000000,115.382,115.46,113.449,113.518,1172152.4273733,0
+OVV.US,D,20100325,000000,115.046,115.559,112.513,112.513,1231845.2341904,0
+OVV.US,D,20100326,000000,112.74,113.38,110.57,111.162,1177074.7612189,0
+OVV.US,D,20100329,000000,113.144,114.79,112.345,114.435,866357.12828938,0
+OVV.US,D,20100330,000000,115.125,115.875,114.179,115.638,867203.04348148,0
+OVV.US,D,20100331,000000,117.087,117.876,116.239,117.047,906976.27181221,0
+OVV.US,D,20100401,000000,117.935,120.351,117.797,119.828,1111527.490986,0
+OVV.US,D,20100405,000000,120.843,124.521,120.311,124.285,1061012.9654318,0
+OVV.US,D,20100406,000000,124.098,125.368,123.584,123.751,1061851.7806162,0
+OVV.US,D,20100407,000000,123.988,124.098,120.548,121.296,1065616.8132219,0
+OVV.US,D,20100408,000000,120.134,121.523,118.35,121.119,1075919.9385472,0
+OVV.US,D,20100409,000000,121.76,122.806,121.05,121.336,593272.5785403,0
+OVV.US,D,20100412,000000,121.189,122.431,120.4,120.932,666131.84232225,0
+OVV.US,D,20100413,000000,120.685,122.174,118.625,121.603,623856.36845326,0
+OVV.US,D,20100414,000000,122.392,122.392,119.237,120.016,1188150.7730867,0
+OVV.US,D,20100415,000000,119.858,120.588,119.237,120.016,757012.95398579,0
+OVV.US,D,20100416,000000,118.851,119.463,116.13,117.452,947386.47225403,0
+OVV.US,D,20100419,000000,115.835,117.61,114.968,116.93,777941.74783927,0
+OVV.US,D,20100420,000000,118.083,120.588,118.043,119.749,743701.45400843,0
+OVV.US,D,20100421,000000,122.706,123.337,118.201,119.532,1581609.8661011,0
+OVV.US,D,20100422,000000,118.625,120.351,116.782,120.016,898947.17749486,0
+OVV.US,D,20100423,000000,120.006,123.694,119.927,123.24,984652.3836125,0
+OVV.US,D,20100426,000000,123.337,125.251,122.461,124.472,1105915.4421156,0
+OVV.US,D,20100427,000000,123.584,126.336,121.022,121.268,1451531.6410099,0
+OVV.US,D,20100428,000000,122.392,122.913,120.173,122.174,796043.72437814,0
+OVV.US,D,20100429,000000,123.554,125.044,122.509,123.634,1172774.1851823,0
+OVV.US,D,20100430,000000,124.333,126.858,122.461,124.727,1316221.7245986,0
+OVV.US,D,20100503,000000,125.882,126.631,124.028,125.083,860594.96497245,0
+OVV.US,D,20100504,000000,123.791,123.831,120.843,122.736,1408020.7658172,0
+OVV.US,D,20100505,000000,120.588,121.603,117.649,119.148,1123078.1890766,0
+OVV.US,D,20100506,000000,117.403,118.586,107.504,114.317,2361764.7877404,0
+OVV.US,D,20100507,000000,111.487,115.875,110.679,114.208,1782588.7671615,0
+OVV.US,D,20100510,000000,119.315,121.022,116.86,118.537,1086647.0357554,0
+OVV.US,D,20100511,000000,116.782,121.967,116.782,119.532,1013908.4721028,0
+OVV.US,D,20100512,000000,119.966,122.845,119.966,122.431,929256.09568473,0
+OVV.US,D,20100513,000000,122.736,124.62,121.672,123.337,813181.11416918,0
+OVV.US,D,20100514,000000,121.455,121.523,117.767,120.765,1070376.8611793,0
+OVV.US,D,20100517,000000,121.563,121.967,115.983,118.586,852996.94254556,0
+OVV.US,D,20100518,000000,120.588,122.174,117.127,117.61,748602.48783124,0
+OVV.US,D,20100519,000000,116.239,118.507,114.011,117.127,924283.04749904,0
+OVV.US,D,20100520,000000,113.301,113.765,110.757,111.083,1321648.1589844,0
+OVV.US,D,20100521,000000,108.845,114.258,107.839,113.568,994558.92279865,0
+OVV.US,D,20100524,000000,113.942,114.011,110.965,111.23,551890.69134305,0
+OVV.US,D,20100525,000000,107.504,110.965,106.677,110.965,1027731.1726279,0
+OVV.US,D,20100526,000000,111.901,113.725,109.949,110.373,1257256.1614179,0
+OVV.US,D,20100527,000000,113.144,116.555,112.927,116.347,769447.09588023,0
+OVV.US,D,20100528,000000,117.127,118.31,115.599,116.347,856302.50323028,0
+OVV.US,D,20100601,000000,118.35,119.502,114.899,115.046,1111570.0910316,0
+OVV.US,D,20100602,000000,116.506,123.19,116.466,123.11,1286947.3789459,0
+OVV.US,D,20100603,000000,123.377,127.124,122.214,126.443,1753098.37842,0
+OVV.US,D,20100604,000000,122.963,128.327,122.963,123.831,1379122.7205675,0
+OVV.US,D,20100607,000000,123.377,126.956,123.307,123.751,951776.30552911,0
+OVV.US,D,20100608,000000,123.791,125.201,120.548,124.876,1234301.8368225,0
+OVV.US,D,20100609,000000,126.336,127.489,122.362,123.003,1227955.4443083,0
+OVV.US,D,20100610,000000,125.635,127.282,124.727,126.443,1094001.6293502,0
+OVV.US,D,20100611,000000,124.944,127.666,124.56,126.483,772105.54158585,0
+OVV.US,D,20100614,000000,128.199,128.997,126.414,126.74,771896.59850483,0
+OVV.US,D,20100615,000000,128.16,130.348,127.636,130.151,760355.02899535,0
+OVV.US,D,20100616,000000,128.574,130.2,128.16,129.155,859945.82141975,0
+OVV.US,D,20100617,000000,129.5,131.077,128.691,130.989,997251.85425551,0
+OVV.US,D,20100618,000000,130.89,131.521,129.805,129.964,732160.89878573,0
+OVV.US,D,20100621,000000,131.995,132.97,128.731,129.46,862849.72453125,0
+OVV.US,D,20100622,000000,130.2,130.505,124.944,125.408,954626.45144014,0
+OVV.US,D,20100623,000000,123.712,124.62,122.431,123.477,876100.36730054,0
+OVV.US,D,20100624,000000,123.584,123.584,119.966,120.4,708635.53072149,0
+OVV.US,D,20100625,000000,122.362,126.157,121.721,124.285,1244823.0338103,0
+OVV.US,D,20100628,000000,124.098,124.727,120.548,120.765,628090.00156096,0
+OVV.US,D,20100629,000000,118.704,118.704,115.125,115.756,966322.19254338,0
+OVV.US,D,20100630,000000,114.908,116.309,114.268,114.455,931671.1125581,0
+OVV.US,D,20100701,000000,115.006,116.347,112.167,114.938,623406.02511358,0
+OVV.US,D,20100702,000000,114.79,117.226,114.041,115.263,705186.95559782,0
+OVV.US,D,20100706,000000,116.387,118.418,114.208,115.382,573645.11465261,0
+OVV.US,D,20100707,000000,116.239,119.355,116.239,119.275,547930.91567163,0
+OVV.US,D,20100708,000000,121.967,123.337,120.459,122.963,994230.29387509,0
+OVV.US,D,20100709,000000,124.166,125.004,122.913,124.333,725714.09187807,0
+OVV.US,D,20100712,000000,124.403,125.932,123.407,124.984,510980.44750831,0
+OVV.US,D,20100713,000000,126.591,128.386,125.161,125.536,811632.29822393,0
+OVV.US,D,20100714,000000,125.458,126.443,124.373,124.837,542585.62422994,0
+OVV.US,D,20100715,000000,125.498,125.498,122.254,124.699,815762.47407792,0
+OVV.US,D,20100716,000000,122.589,122.913,119.078,120.094,1015146.9162869,0
+OVV.US,D,20100719,000000,120.134,120.843,118.744,120.617,614037.057932,0
+OVV.US,D,20100720,000000,118.891,124.6,118.812,124.136,1057026.8183036,0
+OVV.US,D,20100721,000000,125.595,126.119,116.782,118.28,1742952.4675489,0
+OVV.US,D,20100722,000000,119.789,120.351,118.083,119.237,1160081.4001537,0
+OVV.US,D,20100723,000000,118.31,118.586,115.796,117.373,946476.65699346,0
+OVV.US,D,20100726,000000,117.264,118.921,117.047,118.784,515225.23777083,0
+OVV.US,D,20100727,000000,119.749,119.789,115.687,116.269,749359.14578484,0
+OVV.US,D,20100728,000000,116.693,116.969,114.041,114.297,762140.17376525,0
+OVV.US,D,20100729,000000,116.092,116.693,113.262,114.475,1021250.8942558,0
+OVV.US,D,20100730,000000,113.262,116.052,112.967,115.155,785420.08442363,0
+OVV.US,D,20100802,000000,116.969,118.891,116.623,118.162,458418.07690276,0
+OVV.US,D,20100803,000000,118.24,118.951,115.559,116.092,730603.96854608,0
+OVV.US,D,20100804,000000,116.16,118.921,114.602,118.704,994932.18034144,0
+OVV.US,D,20100805,000000,118.625,120.685,118.123,120.094,868355.27328751,0
+OVV.US,D,20100806,000000,118.784,118.991,116.012,117.649,761587.38745866,0
+OVV.US,D,20100809,000000,117.797,118.28,116.16,116.594,498358.66255568,0
+OVV.US,D,20100810,000000,115.086,115.539,113.597,115.125,623409.06797398,0
+OVV.US,D,20100811,000000,113.597,113.597,109.92,110.334,911129.77626264,0
+OVV.US,D,20100812,000000,108.481,111.201,107.603,108.588,714457.53695969,0
+OVV.US,D,20100813,000000,108.588,109.723,107.563,107.899,528845.08093572,0
+OVV.US,D,20100816,000000,107.405,107.75,106.715,106.893,534548.41561819,0
+OVV.US,D,20100817,000000,109.161,109.161,107.188,108.184,719324.08503126,0
+OVV.US,D,20100818,000000,108.076,108.076,105.699,106.45,850384.13974598,0
+OVV.US,D,20100819,000000,106.597,106.804,105.03,106.173,1049650.9246861,0
+OVV.US,D,20100820,000000,105.078,105.492,103.551,104.486,883754.1755015,0
+OVV.US,D,20100823,000000,104.674,105.916,103.885,104.299,850179.25381215,0
+OVV.US,D,20100824,000000,102.318,102.929,100.11,100.287,977122.31840128,0
+OVV.US,D,20100825,000000,99.4988,100.11,98.1379,99.9617,1434784.7516373,0
+OVV.US,D,20100826,000000,100.889,101.657,100.15,100.839,968399.451912,0
+OVV.US,D,20100827,000000,101.125,105.276,100.642,104.97,1335527.6595704,0
+OVV.US,D,20100830,000000,104.853,106.036,104.379,104.379,860411.37906145,0
+OVV.US,D,20100831,000000,103.688,105.502,102.959,103.688,948421.04479113,0
+OVV.US,D,20100901,000000,105.167,107.869,104.783,106.036,937675.69042049,0
+OVV.US,D,20100902,000000,106.213,107.021,105.424,106.32,613904.18636106,0
+OVV.US,D,20100903,000000,107.563,108.895,107.298,107.938,527889.6227691,0
+OVV.US,D,20100907,000000,107.533,108.628,106.291,106.597,704117.89730949,0
+OVV.US,D,20100908,000000,107.642,109.683,107.405,108.076,700436.03622157,0
+OVV.US,D,20100909,000000,109.643,109.88,108.51,109.161,616366.87471408,0
+OVV.US,D,20100910,000000,109.377,110.757,109.377,109.841,527031.53613539,0
+OVV.US,D,20100913,000000,111.379,111.596,109.161,110.245,559874.14275435,0
+OVV.US,D,20100914,000000,109.92,111.113,108.727,108.992,832677.73505953,0
+OVV.US,D,20100915,000000,108.322,108.805,106.37,106.844,970351.95400407,0
+OVV.US,D,20100916,000000,106.508,107.366,106.084,106.597,828147.93020591,0
+OVV.US,D,20100917,000000,107.021,107.1,105.699,106.253,814453.02981773,0
+OVV.US,D,20100920,000000,106.291,107.79,105.699,107.298,626151.6994841,0
+OVV.US,D,20100921,000000,107.1,107.405,106.084,106.677,1025659.9989801,0
+OVV.US,D,20100922,000000,107.1,107.899,104.713,105.305,720896.22957295,0
+OVV.US,D,20100923,000000,104.636,106.32,104.034,105.68,724662.27646535,0
+OVV.US,D,20100924,000000,107.139,107.455,105.956,107.139,522626.48855831,0
+OVV.US,D,20100927,000000,107.682,108.628,107.139,107.899,691471.76947363,0
+OVV.US,D,20100928,000000,107.869,107.938,106.173,107.188,632688.77791706,0
+OVV.US,D,20100929,000000,107.298,108.934,105.838,108.845,1018941.3632098,0
+OVV.US,D,20100930,000000,110.097,115.875,107.12,114.001,3504052.5545426,0
+OVV.US,D,20101001,000000,114.701,116.16,113.144,114.129,1464084.45446,0
+OVV.US,D,20101004,000000,113.804,114.011,111.23,112.089,833047.94974193,0
+OVV.US,D,20101005,000000,113.222,113.804,111.754,112.995,1158210.0410056,0
+OVV.US,D,20101006,000000,113.42,115.431,112.995,113.942,838935.8846222,0
+OVV.US,D,20101007,000000,113.685,114.751,112.897,113.449,1018101.5337385,0
+OVV.US,D,20101008,000000,113.864,115.352,113.144,115.006,553702.20756979,0
+OVV.US,D,20101011,000000,114.79,116.387,114.258,115.312,376273.01745691,0
+OVV.US,D,20101012,000000,114.602,115.431,113.183,114.642,540326.80752393,0
+OVV.US,D,20101013,000000,115.875,116.86,115.638,115.835,606516.12130199,0
+OVV.US,D,20101014,000000,115.796,116.555,114.179,115.006,640931.88674943,0
+OVV.US,D,20101015,000000,115.599,115.943,113.518,114.041,977769.43338037,0
+OVV.US,D,20101018,000000,113.222,114.081,112.591,113.864,799171.78487267,0
+OVV.US,D,20101019,000000,110.028,112.089,109.377,110.334,1150199.2038508,0
+OVV.US,D,20101020,000000,107.938,109.979,106.508,107.455,2304055.9259061,0
+OVV.US,D,20101021,000000,107.228,107.455,104.112,104.299,1272147.9202313,0
+OVV.US,D,20101022,000000,105.247,106.036,103.226,103.915,840120.57160585,0
+OVV.US,D,20101025,000000,105.454,105.454,103.728,104.467,948895.73101403,0
+OVV.US,D,20101026,000000,104.252,104.419,103.551,104.379,861741.10905767,0
+OVV.US,D,20101027,000000,103.551,103.915,102.88,103.915,1330834.5545418,0
+OVV.US,D,20101028,000000,104.516,104.674,103.501,104.252,648495.42342508,0
+OVV.US,D,20101029,000000,103.895,107.485,103.895,106.45,2187298.3293735,0
+OVV.US,D,20101101,000000,107.839,108.698,106.253,106.677,1039316.35647,0
+OVV.US,D,20101102,000000,107.533,107.899,105.996,107.298,715231.43778892,0
+OVV.US,D,20101103,000000,107.721,107.839,105.03,106.893,1174777.4016145,0
+OVV.US,D,20101104,000000,108.51,110.797,107.899,110.57,877083.21121079,0
+OVV.US,D,20101105,000000,110.757,111.34,108.972,109.506,760171.44308435,0
+OVV.US,D,20101108,000000,109.161,111.783,109.161,111.34,922417.77407186,0
+OVV.US,D,20101109,000000,112.7,114.829,112.128,112.897,1588225.0446178,0
+OVV.US,D,20101110,000000,113.518,113.685,110.965,113.035,900547.72206698,0
+OVV.US,D,20101111,000000,112.967,113.42,111.901,113.341,464264.42602418,0
+OVV.US,D,20101112,000000,112.473,112.867,109.377,110.068,774217.2867057,0
+OVV.US,D,20101115,000000,110.295,110.797,108.322,108.322,807745.55120219,0
+OVV.US,D,20101116,000000,107.504,107.504,104.299,105.335,1592921.1925067,0
+OVV.US,D,20101117,000000,105.916,106.084,104.486,104.783,1041105.558387,0
+OVV.US,D,20101118,000000,106.036,106.844,104.753,105.305,1303348.3965193,0
+OVV.US,D,20101119,000000,105.572,108.628,104.713,108.184,910623.6471489,0
+OVV.US,D,20101122,000000,108.481,108.51,105.611,107.366,781077.9226282,0
+OVV.US,D,20101123,000000,105.996,106.173,104.713,105.276,681630.14464274,0
+OVV.US,D,20101124,000000,106.677,107.1,105.916,106.637,605313.17715592,0
+OVV.US,D,20101126,000000,105.699,106.508,105.424,105.611,244349.8046745,0
+OVV.US,D,20101129,000000,105.492,106.153,104.467,105.699,532059.35580835,0
+OVV.US,D,20101130,000000,104.467,106.163,104.112,104.486,683851.43273712,0
+OVV.US,D,20101201,000000,105.749,106.41,105.532,105.878,594308.1653642,0
+OVV.US,D,20101202,000000,106.547,108.037,106.508,106.991,623898.96849889,0
+OVV.US,D,20101203,000000,107.188,108.076,106.922,107.682,699389.29224285,0
+OVV.US,D,20101206,000000,107.839,109.299,107.228,108.805,962760.017298,0
+OVV.US,D,20101207,000000,110.068,110.215,108.549,108.658,880889.82957525,0
+OVV.US,D,20101208,000000,109.416,109.949,107.682,108.322,704709.22651452,0
+OVV.US,D,20101209,000000,108.992,109.189,107.139,107.987,781902.53779749,0
+OVV.US,D,20101210,000000,107.869,108.756,107.839,108.361,772088.29871024,0
+OVV.US,D,20101213,000000,108.895,110.097,107.938,107.987,735669.31683068,0
+OVV.US,D,20101214,000000,108.184,108.184,105.878,106.37,606721.00723582,0
+OVV.US,D,20101215,000000,105.799,107.405,105.424,105.749,632126.86302925,0
+OVV.US,D,20101216,000000,106.123,106.123,104.98,105.384,527282.06497525,0
+OVV.US,D,20101217,000000,105.699,105.699,104.586,105.335,458285.20533181,0
+OVV.US,D,20101220,000000,105.424,106.961,105.424,105.799,1175539.1310021,0
+OVV.US,D,20101221,000000,106.113,108.401,105.68,108.184,828866.04526107,0
+OVV.US,D,20101222,000000,108.658,109.683,108.361,108.895,618468.47696592,0
+OVV.US,D,20101223,000000,108.658,108.805,107.603,108.076,551516.41951345,0
+OVV.US,D,20101227,000000,107.75,108.214,107.268,108.115,359096.07048063,0
+OVV.US,D,20101228,000000,108.361,108.628,107.366,108.481,463883.05418698,0
+OVV.US,D,20101229,000000,109.279,109.979,108.775,109.446,461841.29485639,0
+OVV.US,D,20101230,000000,109.939,110.649,108.972,109.102,411546.86953807,0
+OVV.US,D,20101231,000000,109.052,110.609,108.845,109.831,479751.57118986,0
+OVV.US,D,20110103,000000,111.32,113.035,110.334,112.7,766077.63512704,0
+OVV.US,D,20110104,000000,112.65,113.074,110.028,110.896,919893.21422396,0
+OVV.US,D,20110105,000000,110.57,111.823,109.723,110.412,1005485.8345066,0
+OVV.US,D,20110106,000000,110.59,110.59,108.401,108.972,1167684.4940146,0
+OVV.US,D,20110107,000000,109.643,109.643,107.563,108.244,946259.59961803,0
+OVV.US,D,20110110,000000,109.575,109.811,107.721,109.042,1085688.5347284,0
+OVV.US,D,20110111,000000,109.979,110.412,108.992,109.338,1344540.6120847,0
+OVV.US,D,20110112,000000,110.028,111.823,109.466,111.783,1686388.735513,0
+OVV.US,D,20110113,000000,112.394,117.481,111.28,115.756,3231916.3629526,0
+OVV.US,D,20110114,000000,115.006,118.991,114.938,118.851,1644201.5045957,0
+OVV.US,D,20110118,000000,118.784,121.296,118.704,121.05,1286672.5072228,0
+OVV.US,D,20110119,000000,121.149,121.189,118.29,118.684,911913.81995987,0
+OVV.US,D,20110120,000000,117.452,120.972,116.782,120.617,1348976.0882659,0
+OVV.US,D,20110121,000000,121.633,122.589,120.617,121.563,1071679.205432,0
+OVV.US,D,20110124,000000,121.494,123.15,120.725,122.845,958545.65563951,0
+OVV.US,D,20110125,000000,121.455,122.214,120.351,121.563,1019678.7497142,0
+OVV.US,D,20110126,000000,121.296,123.11,121.268,122.214,1165755.3205188,0
+OVV.US,D,20110127,000000,122.875,122.963,121.76,122.017,1070499.5898823,0
+OVV.US,D,20110128,000000,121.296,121.76,119.828,120.242,1118638.6557483,0
+OVV.US,D,20110131,000000,121.277,123.19,120.725,121.711,1569081.3955342,0
+OVV.US,D,20110201,000000,122.293,123.27,121.455,122.214,1082867.8031347,0
+OVV.US,D,20110202,000000,122.017,122.589,121.022,121.523,723164.17486017,0
+OVV.US,D,20110203,000000,121.938,122.826,120.39,121.336,565949.72069282,0
+OVV.US,D,20110204,000000,122.017,122.668,119.858,120.972,717132.21125414,0
+OVV.US,D,20110207,000000,121.563,121.84,120.311,120.588,713837.80772424,0
+OVV.US,D,20110208,000000,121.189,121.268,117.915,118.537,1119547.4567221,0
+OVV.US,D,20110209,000000,118.201,118.744,116.092,116.269,1146317.528263,0
+OVV.US,D,20110210,000000,123.307,125.074,120.646,121.268,4619912.064456,0
+OVV.US,D,20110211,000000,121.119,121.119,117.373,118.625,1588116.5159301,0
+OVV.US,D,20110214,000000,119.237,119.237,116.83,117.186,1630623.2471897,0
+OVV.US,D,20110215,000000,118.043,118.043,115.638,115.943,1172608.8564338,0
+OVV.US,D,20110216,000000,116.623,117.452,115.599,116.83,1144364.0118842,0
+OVV.US,D,20110218,000000,117.067,117.807,116.17,116.84,879551.98528462,0
+OVV.US,D,20110222,000000,117.935,118.457,115.983,116.426,1132239.227464,0
+OVV.US,D,20110223,000000,116.742,121.76,116.347,120.725,1994327.2226076,0
+OVV.US,D,20110224,000000,121.938,122.509,119.355,120.617,1554369.1654845,0
+OVV.US,D,20110225,000000,120.045,122.302,119.247,121.8,1343595.2967861,0
+OVV.US,D,20110228,000000,122.706,123.013,121.099,122.746,934347.81542615,0
+OVV.US,D,20110301,000000,122.135,123.2,120.074,120.301,1429759.9748247,0
+OVV.US,D,20110302,000000,120.685,122.017,120.459,121.672,918636.51287743,0
+OVV.US,D,20110303,000000,122.302,122.519,121.119,121.938,767179.15059301,0
+OVV.US,D,20110304,000000,122.174,122.302,121.05,121.879,1014728.0158381,0
+OVV.US,D,20110307,000000,122.519,123.17,120.834,121.149,773509.31451855,0
+OVV.US,D,20110308,000000,121.229,121.296,118.477,118.714,726735.47868676,0
+OVV.US,D,20110309,000000,119.088,120.795,118.024,119.749,849336.38148045,0
+OVV.US,D,20110310,000000,117.846,118.438,113.784,115.687,1411891.2842501,0
+OVV.US,D,20110311,000000,114.425,117.777,114.346,116.594,928898.05244395,0
+OVV.US,D,20110314,000000,116.555,122.057,116.022,121.336,1970648.6972364,0
+OVV.US,D,20110315,000000,117.274,122.589,116.792,121.455,1456166.9316908,0
+OVV.US,D,20110316,000000,121.879,125.191,120.301,123.072,1707442.286643,0
+OVV.US,D,20110317,000000,125.083,127.439,124.195,127.154,1603061.0176572,0
+OVV.US,D,20110318,000000,127.982,131.442,127.982,129.54,1430926.4046459,0
+OVV.US,D,20110321,000000,132.349,132.506,129.914,131.826,1317246.1542678,0
+OVV.US,D,20110322,000000,131.442,132.606,129.984,130.851,878899.79887153,0
+OVV.US,D,20110323,000000,130.447,130.969,129.017,130.565,643201.86061025,0
+OVV.US,D,20110324,000000,131.403,131.876,129.47,130.298,769743.26762615,0
+OVV.US,D,20110325,000000,130.851,132.823,129.618,131.511,889574.15316609,0
+OVV.US,D,20110328,000000,131.511,132.823,129.777,129.864,555621.23819742,0
+OVV.US,D,20110329,000000,129.293,130.328,127.282,129.757,1262094.309459,0
+OVV.US,D,20110330,000000,130.604,133.118,130.368,131.738,953144.57842376,0
+OVV.US,D,20110331,000000,132.862,132.95,130.87,131.107,600514.5863,0
+OVV.US,D,20110401,000000,132.477,133,130.969,131.798,695078.57333826,0
+OVV.US,D,20110404,000000,132.152,133.039,131.669,132.506,642207.85954519,0
+OVV.US,D,20110405,000000,132.102,133.729,130.9,131.363,731940.7985499,0
+OVV.US,D,20110406,000000,131.905,132.063,129.47,130.298,732761.35657198,0
+OVV.US,D,20110407,000000,129.984,130.692,128.632,130.21,912503.1205913,0
+OVV.US,D,20110408,000000,130.811,131.798,129.984,130.565,747679.48684225,0
+OVV.US,D,20110411,000000,130.604,130.851,125.271,126.473,1009010.4811404,0
+OVV.US,D,20110412,000000,124.857,125.398,122.923,124.719,1115959.9243067,0
+OVV.US,D,20110413,000000,125.655,126.74,124.452,125.113,926100.64944657,0
+OVV.US,D,20110414,000000,124.186,126.148,123.17,125.488,918863.71312087,0
+OVV.US,D,20110415,000000,125.488,126.631,124.689,125.074,890645.24002803,0
+OVV.US,D,20110418,000000,123.387,123.496,121.012,123.417,822783.367315,0
+OVV.US,D,20110419,000000,123.574,124.817,123.033,123.998,753508.59308807,0
+OVV.US,D,20110420,000000,124.078,124.777,122.826,124.452,1370876.5688747,0
+OVV.US,D,20110421,000000,124.857,124.934,122.746,123.614,642333.63110852,0
+OVV.US,D,20110425,000000,124.048,124.186,121.721,122.431,738397.74832557,0
+OVV.US,D,20110426,000000,121.563,122.884,121.119,122.716,889049.76688994,0
+OVV.US,D,20110427,000000,122.855,123.644,121.523,122.973,1031903.9485276,0
+OVV.US,D,20110428,000000,122.826,125.96,121.908,125.488,966743.12156583,0
+OVV.US,D,20110429,000000,125.536,128.179,125.201,127.302,636539.01061395,0
+OVV.US,D,20110502,000000,127.312,129.618,126.513,128.02,1296887.3895964,0
+OVV.US,D,20110503,000000,127.232,127.843,124.235,125.004,1551765.4912661,0
+OVV.US,D,20110504,000000,124.422,124.777,122.677,123.851,1570244.782495,0
+OVV.US,D,20110505,000000,121.662,123.534,120.636,121.967,1641958.9164786,0
+OVV.US,D,20110506,000000,122.746,125.488,121.938,123.033,1527696.4654765,0
+OVV.US,D,20110509,000000,123.574,124.994,122.826,123.959,907093.92908114,0
+OVV.US,D,20110510,000000,124.817,125.615,122.776,125.034,553970.99357207,0
+OVV.US,D,20110511,000000,124.689,124.916,122.086,123.732,1379630.878255,0
+OVV.US,D,20110512,000000,122.677,125.151,121.494,125.034,1441436.4444787,0
+OVV.US,D,20110513,000000,124.934,125.191,122.746,123.919,1149624.1032345,0
+OVV.US,D,20110516,000000,122.884,125.615,122.628,123.24,814038.18651608,0
+OVV.US,D,20110517,000000,122.362,123.732,121.76,123.17,743929.66853867,0
+OVV.US,D,20110518,000000,123.387,125.518,123.2,124.906,829817.44628048,0
+OVV.US,D,20110519,000000,125.488,125.96,123.851,124.747,706579.57137571,0
+OVV.US,D,20110520,000000,124.048,128.652,122.746,127.154,1426976.7718425,0
+OVV.US,D,20110523,000000,124.994,125.912,123.347,124.225,777190.16131967,0
+OVV.US,D,20110524,000000,125.488,127.163,125.271,126.433,824075.56869957,0
+OVV.US,D,20110525,000000,125.96,130.081,125.655,129.214,914281.1653536,0
+OVV.US,D,20110526,000000,128.938,129.647,126.74,128.938,708702.47365037,0
+OVV.US,D,20110527,000000,129.184,130.181,128.347,129.056,802478.35984418,0
+OVV.US,D,20110531,000000,131.688,132.309,128.297,129.46,867507.3295218,0
+OVV.US,D,20110601,000000,129.47,130.328,125.113,125.488,909565.74601537,0
+OVV.US,D,20110602,000000,125.498,127.519,124.432,126.631,951767.17694789,0
+OVV.US,D,20110603,000000,124.55,128.08,123.694,126.306,916041.96724026,0
+OVV.US,D,20110606,000000,125.941,126.631,123.694,124.156,671969.06286246,0
+OVV.US,D,20110607,000000,124.55,125.842,123.614,124.649,612037.89864707,0
+OVV.US,D,20110608,000000,123.851,126.266,123.851,124.156,674925.70888761,0
+OVV.US,D,20110609,000000,124.984,125.941,124.235,125.004,686522.04988436,0
+OVV.US,D,20110610,000000,124.58,125.083,123.12,123.496,762040.77365875,0
+OVV.US,D,20110613,000000,123.761,123.811,119.69,120.558,1451301.3979061,0
+OVV.US,D,20110614,000000,121.79,123.614,120.992,122.165,1031002.2475614,0
+OVV.US,D,20110615,000000,120.863,122.086,118.418,119.265,1099474.7209287,0
+OVV.US,D,20110616,000000,118.497,119,116.14,116.93,1327129.3648575,0
+OVV.US,D,20110617,000000,116.387,118.447,115.825,116.387,1378263.6196471,0
+OVV.US,D,20110620,000000,115.519,116.309,114.307,114.988,893532.9145507,0
+OVV.US,D,20110621,000000,112.581,114.268,111.547,114.051,3136498.3464277,0
+OVV.US,D,20110622,000000,113.518,113.982,111.793,112.148,1674808.6231052,0
+OVV.US,D,20110623,000000,110.531,111.734,109.526,111.467,1571559.2981892,0
+OVV.US,D,20110624,000000,111.359,111.654,110.097,110.59,835565.40958221,0
+OVV.US,D,20110627,000000,109.979,111.881,109.633,111.437,778321.09110287,0
+OVV.US,D,20110628,000000,111.842,113.902,111.616,113.834,830085.21799597,0
+OVV.US,D,20110629,000000,114.583,116.653,114.534,115.943,1020751.8651498,0
+OVV.US,D,20110630,000000,116.811,117.856,116.17,117.63,677526.34024559,0
+OVV.US,D,20110701,000000,117.698,118.073,116.466,117.787,574238.47243124,0
+OVV.US,D,20110705,000000,118.231,119.867,117.984,118.487,948489.0020068,0
+OVV.US,D,20110706,000000,118.113,118.3,116.112,116.782,699578.96387466,0
+OVV.US,D,20110707,000000,118.34,118.921,117.009,117.067,994366.20830644,0
+OVV.US,D,20110708,000000,115.825,116.87,115.411,116.594,614027.92935079,0
+OVV.US,D,20110711,000000,115.746,115.746,113.765,114.268,814132.51518859,0
+OVV.US,D,20110712,000000,113.597,116.309,113.42,115.026,954237.97959531,0
+OVV.US,D,20110713,000000,115.204,117.698,115.026,115.746,702211.03812346,0
+OVV.US,D,20110714,000000,116.555,117.127,114.179,114.376,730049.15366588,0
+OVV.US,D,20110715,000000,115.943,117.817,114.721,117.787,1465041.9412002,0
+OVV.US,D,20110718,000000,117.097,117.817,115.746,116.91,1071011.8047168,0
+OVV.US,D,20110719,000000,118.113,118.744,117.383,118.35,853605.51462621,0
+OVV.US,D,20110720,000000,118.567,120.558,118.418,120.508,1083278.5892891,0
+OVV.US,D,20110721,000000,121.326,123.12,119.69,119.907,1123066.017635,0
+OVV.US,D,20110722,000000,119.502,119.572,116.012,116.466,1373143.4998752,0
+OVV.US,D,20110725,000000,115.973,116.555,114.948,116.15,1072393.2633398,0
+OVV.US,D,20110726,000000,115.993,117.009,114.819,115.697,892252.88460774,0
+OVV.US,D,20110727,000000,115.293,115.628,113.291,113.449,689407.69583343,0
+OVV.US,D,20110728,000000,113.212,114.632,112.581,113.301,714306.40822633,0
+OVV.US,D,20110729,000000,112.493,113.104,111.783,111.862,795938.23855082,0
+OVV.US,D,20110801,000000,113.341,114.179,110.807,111.437,560158.14305865,0
+OVV.US,D,20110802,000000,111.23,111.566,108.037,108.125,838850.6845309,0
+OVV.US,D,20110803,000000,107.682,107.869,105.088,107.8,1286313.4496951,0
+OVV.US,D,20110804,000000,107.011,107.317,100.247,100.357,2419437.1352497,0
+OVV.US,D,20110805,000000,101.44,102.368,95.6682,97.711,2596655.353708,0
+OVV.US,D,20110808,000000,93.09,94.8105,88.2147,89.0044,2917525.9975164,0
+OVV.US,D,20110809,000000,91.0334,93.5879,88.2521,93.5149,2542853.5246314,0
+OVV.US,D,20110810,000000,92.8712,96.6117,91.0787,93.1265,2514499.1371073,0
+OVV.US,D,20110811,000000,94.1222,100.464,93.5149,99.3304,2026184.9567427,0
+OVV.US,D,20110812,000000,100.691,101.323,97.0229,97.6449,1068992.3596959,0
+OVV.US,D,20110815,000000,98.4534,100.918,98.4534,100.396,680512.40058796,0
+OVV.US,D,20110816,000000,99.0551,99.7159,96.1848,97.0987,1602672.5458123,0
+OVV.US,D,20110817,000000,98.2267,100.662,97.0987,98.7295,819381.44938419,0
+OVV.US,D,20110818,000000,95.6189,95.7047,90.9161,91.7521,1633114.3355732,0
+OVV.US,D,20110819,000000,91.2336,93.1265,89.2735,89.3466,1382963.8246833,0
+OVV.US,D,20110822,000000,93.0151,93.0151,89.0468,90.4557,1428734.5308687,0
+OVV.US,D,20110823,000000,91.6693,94.358,90.7159,93.8503,1421400.2230102,0
+OVV.US,D,20110824,000000,94.4338,96.8947,93.8503,96.2647,1159452.542337,0
+OVV.US,D,20110825,000000,96.6501,97.2073,92.1524,92.7894,1369152.281313,0
+OVV.US,D,20110826,000000,92.3062,93.9172,89.9568,92.9244,1172029.6986703,0
+OVV.US,D,20110829,000000,95.4956,95.9255,94.0494,94.1706,1013533.1859864,0
+OVV.US,D,20110830,000000,93.6639,95.5528,92.7519,95.0865,1096766.5751698,0
+OVV.US,D,20110831,000000,95.7441,97.7889,95.2206,97.0416,1282775.617333,0
+OVV.US,D,20110901,000000,97.6055,98.3746,96.5447,97.6449,1097876.2049302,0
+OVV.US,D,20110902,000000,95.1062,96.2647,94.3313,95.1822,570401.42546275,0
+OVV.US,D,20110906,000000,91.9522,91.9888,89.0281,90.3373,1862727.5673147,0
+OVV.US,D,20110907,000000,91.5253,93.0713,90.7879,92.9244,1021476.0659257,0
+OVV.US,D,20110908,000000,91.9148,92.8879,90.3373,91.3065,1532579.2421369,0
+OVV.US,D,20110909,000000,89.1385,89.801,86.7497,87.4418,1273718.0361994,0
+OVV.US,D,20110912,000000,86.3168,87.9101,85.2126,86.9448,1599257.4421532,0
+OVV.US,D,20110913,000000,87.4822,89.4796,86.7082,88.6465,1205348.005799,0
+OVV.US,D,20110914,000000,88.7964,91.3706,87.559,90.3837,1186373.7426112,0
+OVV.US,D,20110915,000000,92.2618,92.5783,90.4113,92.4068,866066.02797747,0
+OVV.US,D,20110916,000000,92.8435,92.9521,91.4879,91.9148,935148.0877122,0
+OVV.US,D,20110919,000000,89.2558,89.4007,87.2908,88.4504,899876.26420466,0
+OVV.US,D,20110920,000000,88.3724,89.9568,87.3195,88.0323,867565.14386947,0
+OVV.US,D,20110921,000000,87.559,88.338,83.3166,83.3887,1268819.0309501,0
+OVV.US,D,20110922,000000,79.241,79.5002,76.3542,78.1909,1859287.1064854,0
+OVV.US,D,20110923,000000,77.4632,78.5152,76.7347,77.4632,1227913.8585495,0
+OVV.US,D,20110926,000000,77.2731,78.4315,75.1532,78.2737,1086687.6072275,0
+OVV.US,D,20110927,000000,80.4417,82.8661,79.1649,79.585,1079720.4711909,0
+OVV.US,D,20110928,000000,79.5002,79.9291,75.2223,75.4944,1037119.4112587,0
+OVV.US,D,20110929,000000,77.1586,77.8468,73.9712,75.6177,1232065.3344262,0
+OVV.US,D,20110930,000000,74.2334,74.894,73.1746,74.053,1057754.0619399,0
+OVV.US,D,20111003,000000,73.2624,73.3028,70.9602,71.6011,1357485.954527,0
+OVV.US,D,20111004,000000,69.9921,72.7152,67.9818,72.5269,1535782.3598548,0
+OVV.US,D,20111005,000000,72.7565,74.0491,72.1847,72.7152,2031069.7619767,0
+OVV.US,D,20111006,000000,72.6382,76.7347,71.3645,76.6962,1828759.1023466,0
+OVV.US,D,20111007,000000,76.7721,77.0907,72.2557,73.1873,1187664.929709,0
+OVV.US,D,20111010,000000,75.0764,76.8954,74.6081,75.6896,681397.87296531,0
+OVV.US,D,20111011,000000,74.9945,75.6177,73.776,75.0764,1291107.9834039,0
+OVV.US,D,20111012,000000,76.7347,79.7743,76.1905,78.4728,1576722.0180067,0
+OVV.US,D,20111013,000000,77.9956,78.5152,76.0298,78.4315,1391255.6192821,0
+OVV.US,D,20111014,000000,79.9675,81.0402,79.1649,80.279,947604.54391626,0
+OVV.US,D,20111017,000000,80.2012,80.279,76.154,76.2694,1298472.7198665,0
+OVV.US,D,20111018,000000,76.2269,79.9291,75.377,79.241,1060453.0791176,0
+OVV.US,D,20111019,000000,79.8147,80.1647,77.5727,77.9129,1057082.6040776,0
+OVV.US,D,20111020,000000,78.3507,78.4728,74.3024,77.767,1877670.0404682,0
+OVV.US,D,20111021,000000,78.8593,80.6498,78.2323,80.5926,1447426.8223259,0
+OVV.US,D,20111024,000000,80.8459,81.9345,80.5512,81.0817,1071488.5195134,0
+OVV.US,D,20111025,000000,81.189,81.189,78.4728,78.8228,1188676.1736497,0
+OVV.US,D,20111026,000000,79.6649,81.1979,78.6612,80.7326,813089.82835708,0
+OVV.US,D,20111027,000000,83.4725,86.7497,83.3887,85.2865,1438001.0550834,0
+OVV.US,D,20111028,000000,84.7906,86.7497,84.2809,86.513,767528.06525258,0
+OVV.US,D,20111031,000000,86.0003,86.1541,83.5266,83.6479,1111422.0051587,0
+OVV.US,D,20111101,000000,79.9863,80.0701,77.5313,78.4728,1823372.225146,0
+OVV.US,D,20111102,000000,79.241,80.2376,78.6237,80.0109,1074969.5518147,0
+OVV.US,D,20111103,000000,80.4594,83.1856,78.8228,82.9745,1013677.2147122,0
+OVV.US,D,20111104,000000,81.547,82.6334,80.4594,81.8161,614528.98703052,0
+OVV.US,D,20111107,000000,81.8979,82.8267,81.2344,82.1977,1060198.4931305,0
+OVV.US,D,20111108,000000,82.3614,82.7123,80.5926,81.8565,802849.58881337,0
+OVV.US,D,20111109,000000,79.9074,80.1795,77.2958,77.4909,947633.95823349,0
+OVV.US,D,20111110,000000,78.3111,79.2153,75.8789,77.6043,1004122.633046,0
+OVV.US,D,20111111,000000,78.3111,78.9718,78.0371,78.3111,651615.3696252,0
+OVV.US,D,20111114,000000,77.7275,78.3111,75.8415,76.7721,722394.33117814,0
+OVV.US,D,20111115,000000,76.1905,76.3856,74.262,75.2608,1039846.8284668,0
+OVV.US,D,20111116,000000,74.8713,77.1961,73.8164,74.0491,2173468.5288407,0
+OVV.US,D,20111117,000000,74.4799,74.5252,72.1847,74.1979,2049750.896279,0
+OVV.US,D,20111118,000000,75.0399,75.6896,74.0116,74.9531,1366723.0644243,0
+OVV.US,D,20111121,000000,73.3028,73.3028,71.3249,73.0386,939975.07859854,0
+OVV.US,D,20111122,000000,72.9982,73.6566,72.1068,72.6017,1225364.9558183,0
+OVV.US,D,20111123,000000,71.1425,71.4384,69.3738,69.4922,1610717.8687186,0
+OVV.US,D,20111125,000000,68.8051,69.5878,68.4511,68.6098,521778.54479259,0
+OVV.US,D,20111128,000000,71.1061,71.9984,71.0667,71.5607,789306.83144537,0
+OVV.US,D,20111129,000000,72.025,74.8112,71.2935,73.8933,1748646.6736501,0
+OVV.US,D,20111130,000000,76.363,77.6634,76.3167,77.2731,1360261.0432147,0
+OVV.US,D,20111201,000000,77.2356,77.8468,76.1107,77.1586,785695.97043352,0
+OVV.US,D,20111202,000000,77.6812,78.4315,76.7948,77.9868,1071422.5908712,0
+OVV.US,D,20111205,000000,79.1335,79.4735,76.5483,76.9585,1082865.7745611,0
+OVV.US,D,20111206,000000,76.9181,77.6812,76.084,76.8362,841017.20113801,0
+OVV.US,D,20111207,000000,76.084,78.9334,74.8428,78.1456,2292339.8990669,0
+OVV.US,D,20111208,000000,76.9585,77.414,73.3254,73.4024,2404679.2622941,0
+OVV.US,D,20111209,000000,72.3789,74.5617,72.3789,73.8844,1823713.0255112,0
+OVV.US,D,20111212,000000,72.5386,72.5742,70.4003,71.3249,1332777.9280526,0
+OVV.US,D,20111213,000000,72.0763,73.6843,71.7243,72.1936,2277826.4692301,0
+OVV.US,D,20111214,000000,70.9562,71.2116,69.4271,70.551,2233028.4640869,0
+OVV.US,D,20111215,000000,71.4384,71.605,70.0512,70.2868,1303737.882651,0
+OVV.US,D,20111216,000000,70.5924,71.7618,70.4003,71.6829,916432.46765868,0
+OVV.US,D,20111219,000000,71.4798,71.7243,69.1559,69.5878,1230695.0329579,0
+OVV.US,D,20111220,000000,70.5106,72.1117,70.2868,71.1387,1112529.6063454,0
+OVV.US,D,20111221,000000,70.913,73.567,70.4691,73.1706,1364530.1763605,0
+OVV.US,D,20111222,000000,73.357,73.8036,72.3021,72.8936,1004817.4195048,0
+OVV.US,D,20111223,000000,72.8936,73.6843,72.7754,73.1351,410730.3686632,0
+OVV.US,D,20111227,000000,73.207,73.8844,72.6905,72.8158,466525.27130378,0
+OVV.US,D,20111228,000000,73.0523,73.0977,70.8379,71.5656,634508.40843819,0
+OVV.US,D,20111229,000000,71.5656,72.3789,71.184,71.4798,817489.80450016,0
+OVV.US,D,20111230,000000,71.5704,72.2833,71.4847,72.1748,773742.6004828,0
+OVV.US,D,20120103,000000,74.2522,75.1937,74.0756,74.9985,1158031.5265286,0
+OVV.US,D,20120104,000000,75.1572,75.663,74.1122,75.5033,1019612.8210721,0
+OVV.US,D,20120105,000000,75.0399,75.2273,73.6479,74.8713,826509.85702217,0
+OVV.US,D,20120106,000000,74.1526,74.2926,72.4203,73.1351,1128521.866338,0
+OVV.US,D,20120109,000000,73.9672,74.4799,72.2655,72.8522,969900.59637759,0
+OVV.US,D,20120110,000000,74.0756,74.4178,71.9599,72.2655,1353206.6785133,0
+OVV.US,D,20120111,000000,71.605,71.6829,70.3598,71.184,1989015.4026304,0
+OVV.US,D,20120112,000000,70.5106,70.7196,69.1559,69.7416,2349361.0744499,0
+OVV.US,D,20120113,000000,69.3877,69.3877,67.9148,68.1474,1824749.6266219,0
+OVV.US,D,20120117,000000,67.8231,68.3772,66.3264,67.3853,1841863.6878166,0
+OVV.US,D,20120118,000000,67.6781,69.3512,67.2049,68.2954,1742266.8096713,0
+OVV.US,D,20120119,000000,68.9638,69.0052,67.8329,67.9512,1978606.7914777,0
+OVV.US,D,20120120,000000,68.0172,68.4895,67.3242,68.1474,1197416.2830145,0
+OVV.US,D,20120123,000000,69.2733,73.7631,69.1915,73.6054,2487947.1372287,0
+OVV.US,D,20120124,000000,73.0977,73.567,71.9599,72.729,1365728.0490725,0
+OVV.US,D,20120125,000000,73.285,81.2246,72.5742,80.4594,4045717.2063572,0
+OVV.US,D,20120126,000000,80.2199,80.4594,76.4863,76.6726,2585041.7698356,0
+OVV.US,D,20120127,000000,76.7584,77.4909,75.8789,76.3669,1493187.3856434,0
+OVV.US,D,20120130,000000,75.663,75.9677,74.2926,75.5861,873088.94978814,0
+OVV.US,D,20120131,000000,75.3279,75.6896,73.6932,74.5391,1598421.669829,0
+OVV.US,D,20120201,000000,75.1937,75.3396,73.4862,73.6479,1154330.3939914,0
+OVV.US,D,20120202,000000,74.0756,77.8734,73.9672,77.4909,1980362.5219304,0
+OVV.US,D,20120203,000000,78.1456,78.2274,76.8362,77.3272,1124016.4043676,0
+OVV.US,D,20120206,000000,76.8776,79.4007,76.713,79.0911,1443336.2036572,0
+OVV.US,D,20120207,000000,79.2006,79.5889,77.1863,77.6546,1844487.6477709,0
+OVV.US,D,20120208,000000,77.8862,78.3684,74.4987,76.1628,1873367.435858,0
+OVV.US,D,20120209,000000,76.4863,76.6361,75.2528,75.3683,1704751.3837598,0
+OVV.US,D,20120210,000000,74.7668,75.0764,73.6054,73.9672,1205856.1634864,0
+OVV.US,D,20120213,000000,74.2926,75.5033,73.6843,74.4484,962592.65997582,0
+OVV.US,D,20120214,000000,74.0343,75.8789,74.0018,75.4214,1634600.2657368,0
+OVV.US,D,20120215,000000,75.9677,76.2418,74.4178,75.4214,1790230.4039208,0
+OVV.US,D,20120216,000000,75.0399,79.5564,74.4484,78.8228,2906019.9280448,0
+OVV.US,D,20120217,000000,82.7981,82.7981,77.9494,78.3111,2662193.4953597,0
+OVV.US,D,20120221,000000,79.4371,79.8286,77.4909,77.9494,1312467.8491478,0
+OVV.US,D,20120222,000000,77.5639,77.6812,76.5129,77.414,1376548.4606664,0
+OVV.US,D,20120223,000000,77.7187,78.2274,76.5957,77.6417,1522494.1884739,0
+OVV.US,D,20120224,000000,77.5777,77.7324,76.5533,76.7179,1313765.1219664,0
+OVV.US,D,20120227,000000,76.2418,77.2958,75.9677,77.1104,1087116.6505444,0
+OVV.US,D,20120228,000000,77.1813,78.3111,76.3265,78.2697,1248907.5667582,0
+OVV.US,D,20120229,000000,78.9057,80.1381,78.1307,79.4913,1888014.7515525,0
+OVV.US,D,20120301,000000,80.2603,80.3382,78.8958,79.2922,1751449.1480814,0
+OVV.US,D,20120302,000000,79.5514,80.1795,78.883,79.9034,1467645.6154186,0
+OVV.US,D,20120305,000000,79.5052,79.6746,77.5363,78.4127,1241620.9303793,0
+OVV.US,D,20120306,000000,77.0817,77.1863,75.0685,75.9174,1691251.2264375,0
+OVV.US,D,20120307,000000,76.2418,76.6361,75.1041,76.3669,1336672.7893688,0
+OVV.US,D,20120308,000000,77.4584,77.8862,76.7584,77.4228,903215.29635381,0
+OVV.US,D,20120309,000000,77.5363,77.9681,76.7179,77.4228,1174818.9873733,0
+OVV.US,D,20120312,000000,77.1144,77.5008,75.8415,76.4863,1218280.1625128,0
+OVV.US,D,20120313,000000,76.9989,78.8041,76.0011,78.4502,1097931.9907043,0
+OVV.US,D,20120314,000000,78.9618,79.6284,77.2681,77.6141,1007273.0078502,0
+OVV.US,D,20120315,000000,77.5008,79.1235,77.1863,78.1219,975185.03061122,0
+OVV.US,D,20120316,000000,78.5291,80.8065,78.4926,80.5019,1426663.357221,0
+OVV.US,D,20120319,000000,80.3382,83.8027,80.1411,83.1342,1800064.928744,0
+OVV.US,D,20120320,000000,82.5427,82.5427,81.1979,81.5233,1018707.0629587,0
+OVV.US,D,20120321,000000,81.5233,82.8622,80.6784,82.7024,1301299.5371811,0
+OVV.US,D,20120322,000000,80.7237,81.756,78.9618,79.4638,1579417.992324,0
+OVV.US,D,20120323,000000,79.6746,80.919,79.241,80.6448,1206294.3353845,0
+OVV.US,D,20120326,000000,81.9058,82.2617,80.2949,80.9564,788490.3305705,0
+OVV.US,D,20120327,000000,81.1979,81.3192,79.7516,79.9034,756380.03902192,0
+OVV.US,D,20120328,000000,79.6746,79.7132,77.8104,79.4281,1402260.6310738,0
+OVV.US,D,20120329,000000,78.9234,78.9234,75.7311,77.8547,2261437.6230984,0
+OVV.US,D,20120330,000000,78.2697,78.673,76.9585,77.341,1050997.8975579,0
+OVV.US,D,20120402,000000,77.9276,78.5291,77.341,77.7718,1431022.761892,0
+OVV.US,D,20120403,000000,78.4926,78.6829,76.0011,76.7998,1476550.0392453,0
+OVV.US,D,20120404,000000,75.803,76.0801,73.5758,74.7895,1883070.1033972,0
+OVV.US,D,20120405,000000,74.5391,74.9798,73.6153,74.053,1128837.3095332,0
+OVV.US,D,20120409,000000,73.0209,73.8519,72.4203,73.1026,1328408.3805136,0
+OVV.US,D,20120410,000000,72.9804,73.5344,70.975,71.2333,1395512.5809862,0
+OVV.US,D,20120411,000000,71.7154,72.4203,70.5737,70.6959,1720601.6436003,0
+OVV.US,D,20120412,000000,71.2786,72.2971,70.6959,71.7154,1907695.9726406,0
+OVV.US,D,20120413,000000,71.1248,71.5517,69.4774,69.5198,1763645.9468644,0
+OVV.US,D,20120416,000000,70.4475,70.7837,68.7744,68.8869,1378310.2768399,0
+OVV.US,D,20120417,000000,69.8737,71.5093,69.3561,70.1104,1108465.3591335,0
+OVV.US,D,20120418,000000,69.7919,71.1248,69.3955,70.9365,1424766.640903,0
+OVV.US,D,20120419,000000,71.0519,72.025,70.5293,71.1248,1040740.4151386,0
+OVV.US,D,20120420,000000,72.3739,72.5742,70.8566,70.9365,926414.06406811,0
+OVV.US,D,20120423,000000,69.9921,70.2652,68.6866,70.0245,1442365.5311886,0
+OVV.US,D,20120424,000000,69.8294,71.0095,69.5878,70.063,1329421.6530279,0
+OVV.US,D,20120425,000000,72.7329,73.4949,70.8566,73.4063,2411283.2836558,0
+OVV.US,D,20120426,000000,74.1713,78.8041,73.7356,77.695,3691959.3273107,0
+OVV.US,D,20120427,000000,78.7223,81.3566,78.328,80.8796,3616441.617823,0
+OVV.US,D,20120430,000000,81.0303,82.6374,78.395,82.4432,2742787.7102867,0
+OVV.US,D,20120501,000000,83.1756,86.0782,81.8299,84.9404,3845289.0630298,0
+OVV.US,D,20120502,000000,83.6903,83.8471,81.9058,82.1444,3289290.5101424,0
+OVV.US,D,20120503,000000,82.4382,82.8405,81.1201,82.1573,2357012.8540772,0
+OVV.US,D,20120504,000000,80.919,82.5753,80.4594,82.2194,2266393.4284084,0
+OVV.US,D,20120507,000000,82.102,84.8242,80.8796,84.7867,2649744.1391633,0
+OVV.US,D,20120508,000000,82.9026,84.7098,81.2344,84.5944,3110510.2900105,0
+OVV.US,D,20120509,000000,83.0712,88.05,82.1888,87.4418,3609160.0528781,0
+OVV.US,D,20120510,000000,87.3195,87.6469,84.7433,85.2628,2839651.0855031,0
+OVV.US,D,20120511,000000,83.9575,86.3918,83.365,83.4398,2240017.9144332,0
+OVV.US,D,20120514,000000,81.9058,82.4254,80.6784,80.7237,1491656.8268606,0
+OVV.US,D,20120515,000000,80.5758,81.5963,78.4127,78.7223,1854441.8584367,0
+OVV.US,D,20120516,000000,78.8495,81.3192,78.0056,78.3684,1858716.0630165,0
+OVV.US,D,20120517,000000,78.2047,78.8041,76.5957,76.8826,1581454.6802206,0
+OVV.US,D,20120518,000000,77.3005,78.328,76.6361,77.2681,2200028.6430138,0
+OVV.US,D,20120521,000000,77.5363,80.5758,77.5363,80.0651,1564759.5194748,0
+OVV.US,D,20120522,000000,80.2949,81.1151,79.2784,80.6448,2480092.5002411,0
+OVV.US,D,20120523,000000,79.3493,81.3192,77.5777,81.0402,1858622.7486308,0
+OVV.US,D,20120524,000000,81.4385,81.5233,78.4926,79.7516,1317672.1547241,0
+OVV.US,D,20120525,000000,79.2635,81.0402,79.2635,80.6784,1582475.0527425,0
+OVV.US,D,20120529,000000,81.5233,83.2565,81.0777,81.7875,1705898.5421318,0
+OVV.US,D,20120530,000000,80.1795,80.215,77.8104,78.1219,1325730.6633587,0
+OVV.US,D,20120531,000000,77.7,78.957,76.503,78.2697,1997472.5259778,0
+OVV.US,D,20120601,000000,76.1589,76.6361,75.1622,75.4382,1449545.6674533,0
+OVV.US,D,20120604,000000,75.9637,76.4863,73.2524,74.5854,1611891.3985474,0
+OVV.US,D,20120605,000000,74.7273,79.8147,74.4129,79.5801,2920766.6438458,0
+OVV.US,D,20120606,000000,80.6784,82.6788,79.9724,81.9157,2031287.833639,0
+OVV.US,D,20120607,000000,83.1973,84.5481,79.933,80.1745,2172960.3711534,0
+OVV.US,D,20120608,000000,78.9431,80.4556,78.3457,79.8512,1150149.5037974,0
+OVV.US,D,20120611,000000,80.6784,80.6784,78.7814,79.0259,1251491.9695273,0
+OVV.US,D,20120612,000000,79.3069,80.9564,78.5419,80.8796,1589474.6459568,0
+OVV.US,D,20120613,000000,80.2111,81.8427,79.5327,80.1025,1272247.3203378,0
+OVV.US,D,20120614,000000,80.2515,83.4251,80.0188,83.1155,2214517.7299672,0
+OVV.US,D,20120615,000000,83.7219,87.8824,83.3166,87.8824,3187674.1869763,0
+OVV.US,D,20120618,000000,86.727,89.6325,86.727,88.8841,2531912.4129083,0
+OVV.US,D,20120619,000000,89.2292,90.3098,88.6051,88.8417,1822845.8102962,0
+OVV.US,D,20120620,000000,88.8417,89.0714,84.907,86.1689,2719413.4709559,0
+OVV.US,D,20120621,000000,83.3847,83.7574,78.1771,78.8278,5561191.5158807,0
+OVV.US,D,20120622,000000,79.5801,79.8887,77.7404,78.9431,1807803.9370363,0
+OVV.US,D,20120625,000000,76.363,77.3864,74.5578,75.6808,1953397.7073236,0
+OVV.US,D,20120626,000000,75.2755,75.8316,73.3717,74.0659,2846251.0497176,0
+OVV.US,D,20120627,000000,75.7212,77.1498,75.4382,76.5483,1972046.3844483,0
+OVV.US,D,20120628,000000,78.2648,82.1158,77.9829,80.9239,4109459.0460842,0
+OVV.US,D,20120629,000000,85.253,86.0447,81.8802,82.807,2518681.0415882,0
+OVV.US,D,20120702,000000,82.52,83.3166,80.5393,81.3606,1477196.1399375,0
+OVV.US,D,20120703,000000,82.9835,84.5067,81.961,83.3847,925052.89118106,0
+OVV.US,D,20120705,000000,81.4434,82.4028,80.5758,81.402,1444755.1908918,0
+OVV.US,D,20120706,000000,80.419,82.52,79.378,79.933,1645490.6631199,0
+OVV.US,D,20120709,000000,79.5801,80.9239,78.742,80.3333,1547938.5871656,0
+OVV.US,D,20120710,000000,80.8026,81.402,77.1172,77.8222,1792474.0063247,0
+OVV.US,D,20120711,000000,78.5419,79.6993,77.5826,78.2648,1269355.5886679,0
+OVV.US,D,20120712,000000,77.4682,78.5103,76.2368,78.0183,1732976.9568602,0
+OVV.US,D,20120713,000000,78.2648,79.3069,77.7,78.2176,1203971.6186099,0
+OVV.US,D,20120716,000000,77.7404,78.9057,77.4682,78.3063,925276.0342773,0
+OVV.US,D,20120717,000000,78.6287,81.1605,77.7,80.9564,1611904.5842758,0
+OVV.US,D,20120718,000000,80.7513,82.029,80.4013,81.5233,1617230.6042682,0
+OVV.US,D,20120719,000000,81.9916,82.8809,81.4434,82.3614,1546139.2423806,0
+OVV.US,D,20120720,000000,81.6446,81.9157,80.497,81.6446,1396642.4964825,0
+OVV.US,D,20120723,000000,79.8512,84.5481,78.9057,83.9121,2562026.5880322,0
+OVV.US,D,20120724,000000,83.2477,84.484,80.6311,80.9879,2368159.8660212,0
+OVV.US,D,20120725,000000,79.6599,81.1605,77.8222,78.6287,2217246.1614621,0
+OVV.US,D,20120726,000000,79.3366,80.5393,78.742,80.1381,1432035.0201195,0
+OVV.US,D,20120727,000000,80.9564,85.18,80.497,84.346,2845752.0206115,0
+OVV.US,D,20120730,000000,84.5067,87.0858,84.4663,86.5278,1969969.1250797,0
+OVV.US,D,20120731,000000,85.8129,89.0132,85.7321,88.4592,2863682.582681,0
+OVV.US,D,20120801,000000,89.1099,90.7791,87.5216,88.758,2264391.2262631,0
+OVV.US,D,20120802,000000,86.8472,88.1437,84.2385,84.7719,1970381.9398078,0
+OVV.US,D,20120803,000000,86.8472,88.3645,85.6572,85.9816,1647278.8507502,0
+OVV.US,D,20120806,000000,86.1689,88.5282,85.3822,87.0858,944208.71170626,0
+OVV.US,D,20120807,000000,88.404,90.2752,88.0106,89.9114,1670364.0183428,0
+OVV.US,D,20120808,000000,89.5861,90.6243,88.9955,89.7557,1531687.6840388,0
+OVV.US,D,20120809,000000,89.382,91.4238,88.9561,90.5888,1252259.7846358,0
+OVV.US,D,20120810,000000,89.2735,90.6243,87.0099,90.4971,1603685.8183267,0
+OVV.US,D,20120813,000000,90.2752,91.062,87.6005,88.05,1175676.0597202,0
+OVV.US,D,20120814,000000,88.6465,90.2378,88.6465,89.8376,1121458.3730553,0
+OVV.US,D,20120815,000000,89.7557,89.878,88.404,88.8841,1223943.94001,0
+OVV.US,D,20120816,000000,88.5282,90.3926,87.9278,90.2378,1450775.997343,0
+OVV.US,D,20120817,000000,90.3098,90.3098,88.6051,88.9955,914996.23754836,0
+OVV.US,D,20120820,000000,89.0379,89.382,88.404,88.8417,966743.12156583,0
+OVV.US,D,20120821,000000,88.9955,89.9114,88.05,88.3645,1123888.6042307,0
+OVV.US,D,20120822,000000,87.4418,88.758,87.286,88.404,1115465.9666345,0
+OVV.US,D,20120823,000000,88.5282,88.758,86.4046,86.446,1201022.0725925,0
+OVV.US,D,20120824,000000,86.4046,87.5266,85.8129,86.2409,835061.30904207,0
+OVV.US,D,20120827,000000,86.4046,88.7185,86.2813,88.4858,1025899.3706652,0
+OVV.US,D,20120828,000000,88.4858,89.0379,87.6005,87.9278,848941.82391485,0
+OVV.US,D,20120829,000000,88.0964,88.404,86.6806,86.9685,887121.60768108,0
+OVV.US,D,20120830,000000,86.6806,87.4004,86.0131,86.1305,1273576.0360473,0
+OVV.US,D,20120831,000000,87.0503,88.5371,86.7674,88.26,1001403.3301323,0
+OVV.US,D,20120904,000000,87.3629,87.7414,86.0861,86.9271,884000.64719416,0
+OVV.US,D,20120905,000000,86.6087,87.4101,83.7712,85.6849,1129645.6961136,0
+OVV.US,D,20120906,000000,86.2409,88.6554,86.0447,87.9771,1368192.7659992,0
+OVV.US,D,20120907,000000,88.0205,90.4557,87.8962,90.0968,1123548.8181524,0
+OVV.US,D,20120910,000000,89.8256,92.0253,89.4895,89.7822,1042337.9168504,0
+OVV.US,D,20120911,000000,90.6243,91.3342,89.6138,91.3164,1470511.9899185,0
+OVV.US,D,20120912,000000,91.3164,92.7894,89.9016,91.4594,1574370.9012018,0
+OVV.US,D,20120913,000000,91.4238,93.8236,90.57,93.5396,979861.90705099,0
+OVV.US,D,20120914,000000,94.1045,95.4395,92.9155,93.86,1557501.2831262,0
+OVV.US,D,20120917,000000,93.0249,93.4351,91.7698,91.9335,1130202.5395674,0
+OVV.US,D,20120918,000000,91.697,91.7344,89.3268,90.4921,1279694.2140314,0
+OVV.US,D,20120919,000000,90.6509,90.8963,88.6919,90.3886,1066036.7279575,0
+OVV.US,D,20120920,000000,89.2105,91.4594,89.0911,91.1882,1310131.946645,0
+OVV.US,D,20120921,000000,91.7344,92.7076,91.4594,92.1524,1073454.2073338,0
+OVV.US,D,20120924,000000,91.1882,91.4238,89.0911,89.66,603245.04636851,0
+OVV.US,D,20120925,000000,89.9824,90.7337,87.569,87.695,1032576.4206766,0
+OVV.US,D,20120926,000000,87.218,88.7353,87.0907,87.6094,1063401.6108484,0
+OVV.US,D,20120927,000000,88.5371,88.8605,87.4467,87.569,1694057.7580161,0
+OVV.US,D,20120928,000000,87.8548,88.1062,85.9352,87.8962,1582705.2958462,0
+OVV.US,D,20121001,000000,89.2105,92.0597,88.8181,91.3164,2061030.7797938,0
+OVV.US,D,20121002,000000,91.5727,92.1524,90.3423,91.697,1120785.9009063,0
+OVV.US,D,20121003,000000,91.062,91.1882,88.9738,90.2655,997603.81177549,0
+OVV.US,D,20121004,000000,89.0132,91.0974,89.0132,89.2923,1484268.7618015,0
+OVV.US,D,20121005,000000,90.4162,90.4557,86.727,87.2908,1622432.881271,0
+OVV.US,D,20121008,000000,86.5663,87.3629,86.0083,87.1312,689514.19594754,0
+OVV.US,D,20121009,000000,87.6094,87.8962,86.3592,87.218,1322157.3309585,0
+OVV.US,D,20121010,000000,87.1726,88.1437,86.164,86.6806,950099.68944691,0
+OVV.US,D,20121011,000000,87.6556,90.019,86.7674,89.2509,1612238.2846333,0
+OVV.US,D,20121012,000000,89.0911,89.8632,88.5055,89.4895,775128.11625307,0
+OVV.US,D,20121015,000000,89.4895,89.9016,88.4188,89.4511,582286.8381978,0
+OVV.US,D,20121016,000000,89.4895,90.8135,89.4511,90.4162,587169.6148582,0
+OVV.US,D,20121017,000000,91.9335,94.1883,91.9335,93.2606,1838878.641761,0
+OVV.US,D,20121018,000000,92.743,97.4104,92.6622,96.1395,3481559.7304419,0
+OVV.US,D,20121019,000000,95.9255,96.314,94.7355,95.8792,1884874.5196163,0
+OVV.US,D,20121022,000000,93.2153,93.9823,90.9782,92.3062,2244779.9909642,0
+OVV.US,D,20121023,000000,91.1882,91.6605,89.7468,90.8609,1791500.2909958,0
+OVV.US,D,20121024,000000,91.062,92.2254,87.9367,88.3014,1429356.2886778,0
+OVV.US,D,20121025,000000,89.8256,90.9782,89.2509,89.9016,1337344.2472311,0
+OVV.US,D,20121026,000000,90.019,91.5353,89.66,90.3009,1065059.9697681,0
+OVV.US,D,20121031,000000,92.191,92.9796,89.7004,90.4162,1084485.5905824,0
+OVV.US,D,20121101,000000,90.6509,91.4979,89.6138,90.6243,747338.68647709,0
+OVV.US,D,20121102,000000,90.57,90.9348,88.338,88.6239,723956.33285181,0
+OVV.US,D,20121105,000000,89.1335,89.6138,88.2236,89.3693,693452.67159613,0
+OVV.US,D,20121106,000000,90.0554,90.5326,89.3268,90.0968,741844.29487565,0
+OVV.US,D,20121107,000000,89.2105,89.3268,87.0907,87.8548,1027497.8866637,0
+OVV.US,D,20121108,000000,87.7414,88.4592,84.3637,84.6082,1321217.0870939,0
+OVV.US,D,20121109,000000,84.198,85.5222,83.08,83.5266,1902043.3522982,0
+OVV.US,D,20121112,000000,84.4031,84.5708,83.08,83.3166,679357.12792153,0
+OVV.US,D,20121113,000000,82.7241,84.198,82.4432,83.1659,1357070.0969385,0
+OVV.US,D,20121114,000000,83.3936,83.9615,82.2805,82.9292,1485897.7064041,0
+OVV.US,D,20121115,000000,82.6374,83.5611,81.3142,82.1888,1043219.3320804,0
+OVV.US,D,20121116,000000,81.8802,84.198,81.2738,84.1222,1441943.5878792,0
+OVV.US,D,20121119,000000,84.8064,85.3299,83.8076,84.6901,1005275.8771388,0
+OVV.US,D,20121120,000000,84.5254,84.9267,83.2477,83.7307,748230.24457524,0
+OVV.US,D,20121121,000000,83.4398,84.2385,83.0346,84.1626,550204.94667965,0
+OVV.US,D,20121123,000000,84.8931,86.8472,84.6486,86.8088,397368.15434578,0
+OVV.US,D,20121126,000000,86.0447,86.2005,84.8931,85.4087,617360.87577914,0
+OVV.US,D,20121127,000000,85.6483,85.9727,84.5708,84.5708,497553.31883562,0
+OVV.US,D,20121128,000000,83.6479,87.695,83.4398,87.6556,1331658.1554242,0
+OVV.US,D,20121129,000000,88.0628,88.9738,86.5229,86.9271,1167355.865091,0
+OVV.US,D,20121130,000000,87.0503,87.569,86.6087,87.3629,551508.30521904,0
+OVV.US,D,20121203,000000,88.0628,88.26,86.5663,87.0099,682658.63145904,0
+OVV.US,D,20121204,000000,86.5229,86.8856,85.3299,85.4442,591427.59084913,0
+OVV.US,D,20121205,000000,86.0861,87.8125,85.6051,87.1726,905079.5554942,0
+OVV.US,D,20121206,000000,87.218,87.7414,85.5637,85.8909,758748.39870243,0
+OVV.US,D,20121207,000000,86.5663,86.5663,85.1228,85.2865,1019154.363438,0
+OVV.US,D,20121210,000000,85.4442,86.1255,84.6486,85.253,1109550.6460106,0
+OVV.US,D,20121211,000000,85.1662,85.6483,84.276,84.4031,637264.22567673,0
+OVV.US,D,20121212,000000,84.8113,85.4117,83.6391,83.9989,919041.21331106,0
+OVV.US,D,20121213,000000,84.0305,86.795,83.0673,85.3399,2336557.73216,0
+OVV.US,D,20121214,000000,86.2537,86.5909,81.4927,81.5697,1820932.8653894,0
+OVV.US,D,20121217,000000,82.0015,82.3426,81.1201,81.3646,1273025.2783142,0
+OVV.US,D,20121218,000000,81.6574,82.9785,80.919,82.2568,1493733.0719423,0
+OVV.US,D,20121219,000000,82.2104,82.7527,81.3646,81.8122,951646.47681856,0
+OVV.US,D,20121220,000000,81.9749,82.6206,81.5697,82.5802,946723.12868613,0
+OVV.US,D,20121221,000000,81.7638,82.0015,81.2433,81.9749,1035303.8378848,0
+OVV.US,D,20121224,000000,81.6929,82.2982,80.0365,80.2328,382074.73795909,0
+OVV.US,D,20121226,000000,80.3619,80.8322,79.8286,79.8286,384226.04026418,0
+OVV.US,D,20121227,000000,79.7516,79.9498,78.9431,79.9498,675641.79536918,0
+OVV.US,D,20121228,000000,79.3877,79.7516,79.0723,79.3109,467742.41546508,0
+OVV.US,D,20121231,000000,79.0723,80.2328,78.5005,79.9961,799340.15648164,0
+OVV.US,D,20130102,000000,81.7334,81.7638,78.5773,79.4194,1624883.3981824,0
+OVV.US,D,20130103,000000,79.4194,80.8746,77.8468,80.5295,1717034.3969209,0
+OVV.US,D,20130104,000000,80.7986,82.8306,80.6044,82.5802,1092926.4853409,0
+OVV.US,D,20130107,000000,82.3889,82.5466,80.9978,81.7334,1107274.586429,0
+OVV.US,D,20130108,000000,81.8122,81.8122,80.0789,80.0789,764001.39004523,0
+OVV.US,D,20130109,000000,80.0365,80.8322,79.0259,79.4194,975760.13122743,0
+OVV.US,D,20130110,000000,79.8286,80.3619,78.7765,79.9961,892112.91302919,0
+OVV.US,D,20130111,000000,80.7159,81.2828,79.9961,80.0789,1415391.5880006,0
+OVV.US,D,20130114,000000,81.9749,81.9749,78.1219,78.3723,2455362.1594572,0
+OVV.US,D,20130115,000000,78.2924,78.6956,78.0006,78.6956,1476661.6107934,0
+OVV.US,D,20130116,000000,78.2047,79.1472,78.2047,78.6188,1379836.7784756,0
+OVV.US,D,20130117,000000,78.8682,79.0723,78.1219,78.8682,1391344.8765206,0
+OVV.US,D,20130118,000000,78.9885,78.9885,77.482,78.5005,1940265.73611,0
+OVV.US,D,20130122,000000,78.3328,78.6612,77.7591,78.2047,1566472.6498817,0
+OVV.US,D,20130123,000000,78.0006,78.6188,77.8774,78.4177,1229240.5456852,0
+OVV.US,D,20130124,000000,78.3328,80.1242,78.1574,79.1916,1732769.028066,0
+OVV.US,D,20130125,000000,78.9885,79.6746,78.9431,79.2685,870057.24653972,0
+OVV.US,D,20130128,000000,78.9007,79.1048,77.7591,78.5005,1158647.1986169,0
+OVV.US,D,20130129,000000,78.3328,79.5889,78.1574,79.4194,1371184.9120624,0
+OVV.US,D,20130130,000000,79.5465,80.7986,79.3453,79.9961,1732145.2416834,0
+OVV.US,D,20130131,000000,80.0365,80.3195,78.25,78.3723,1427936.2871563,0
+OVV.US,D,20130201,000000,78.5773,79.0723,77.3992,78.0006,995187.78061532,0
+OVV.US,D,20130204,000000,77.5225,77.8054,77.0079,77.201,1085677.3775736,0
+OVV.US,D,20130205,000000,77.5225,79.1916,76.927,78.8228,3098813.5346204,0
+OVV.US,D,20130206,000000,79.0723,80.279,78.6956,80.279,1322541.7456561,0
+OVV.US,D,20130207,000000,79.7881,80.2328,78.2047,78.25,1142905.4674642,0
+OVV.US,D,20130208,000000,78.2924,78.8682,77.8774,78.6956,905433.54158777,0
+OVV.US,D,20130211,000000,78.25,78.9885,77.482,78.4591,1111623.8482321,0
+OVV.US,D,20130212,000000,78.3328,79.1916,77.2818,78.9431,979782.79268051,0
+OVV.US,D,20130213,000000,79.1048,79.2685,78.1219,78.8228,896465.21769263,0
+OVV.US,D,20130214,000000,78.8682,79.1048,72.7841,73.6054,4255957.5601982,0
+OVV.US,D,20130215,000000,72.579,73.1174,70.9317,72.6521,3404162.5475119,0
+OVV.US,D,20130219,000000,72.4568,74.2383,72.2872,74.053,1655201.4449534,0
+OVV.US,D,20130220,000000,74.0165,74.1358,72.9064,73.2711,1412816.3138126,0
+OVV.US,D,20130221,000000,72.8669,73.8124,71.9363,73.1174,1666949.9289703,0
+OVV.US,D,20130222,000000,73.1923,74.2383,72.7377,74.1763,751831.97700587,0
+OVV.US,D,20130225,000000,74.6485,74.8812,72.6954,72.7377,1287893.7085312,0
+OVV.US,D,20130226,000000,72.9488,73.074,71.6878,72.9488,1040834.743811,0
+OVV.US,D,20130227,000000,72.7841,74.1763,72.4154,73.8124,668451.51623632,0
+OVV.US,D,20130228,000000,73.4812,73.8933,72.7377,72.7841,851731.11261782,0
+OVV.US,D,20130301,000000,72.5386,72.7377,71.9363,72.2153,907215.64349727,0
+OVV.US,D,20130304,000000,71.9836,72.2872,70.8893,71.0095,1046843.3788206,0
+OVV.US,D,20130305,000000,71.5231,72.3739,71.393,71.8515,988579.70210628,0
+OVV.US,D,20130306,000000,72.2153,74.5155,71.9363,74.0165,1851657.6411678,0
+OVV.US,D,20130307,000000,73.9397,77.8774,73.8124,77.0907,2658851.4203502,0
+OVV.US,D,20130308,000000,77.201,79.2685,76.7584,78.2924,2040840.3867315,0
+OVV.US,D,20130311,000000,78.0006,78.9431,76.927,78.8228,887936.07998234,0
+OVV.US,D,20130312,000000,78.8228,79.5465,78.046,78.6612,1230010.3893674,0
+OVV.US,D,20130313,000000,78.3723,78.6612,77.1104,77.5875,887710.90831251,0
+OVV.US,D,20130314,000000,77.6683,82.037,77.3864,81.8022,1890664.0686769,0
+OVV.US,D,20130315,000000,81.8476,84.0472,81.1842,83.2023,2326936.2075648,0
+OVV.US,D,20130318,000000,82.1661,82.9835,81.3931,81.6446,1071725.8626248,0
+OVV.US,D,20130319,000000,81.8022,82.0843,79.728,80.4634,943151.82485952,0
+OVV.US,D,20130320,000000,81.059,81.3931,79.1138,79.3927,846541.00705668,0
+OVV.US,D,20130321,000000,79.3188,79.9626,77.7955,77.9079,1116766.2823135,0
+OVV.US,D,20130322,000000,78.1179,78.8682,77.2681,77.837,1066888.7288704,0
+OVV.US,D,20130325,000000,78.2451,78.737,77.6683,77.9908,935622.77393511,0
+OVV.US,D,20130326,000000,78.533,78.7814,77.7955,78.5725,530814.82590342,0
+OVV.US,D,20130327,000000,78.5005,80.0504,77.8734,79.0773,931696.46972812,0
+OVV.US,D,20130328,000000,78.9471,80.4634,78.3723,79.5978,1150534.9327819,0
+OVV.US,D,20130401,000000,79.5564,79.6826,78.1534,78.6612,759804.27126237,0
+OVV.US,D,20130402,000000,78.8682,79.0299,77.9542,78.2875,834344.2082737,0
+OVV.US,D,20130403,000000,78.1179,78.2451,74.7767,75.2173,1208547.0663697,0
+OVV.US,D,20130404,000000,75.2173,75.595,74.3626,74.8476,873431.77872691,0
+OVV.US,D,20130405,000000,73.9308,77.2267,73.2574,76.8689,2004816.9767044,0
+OVV.US,D,20130408,000000,76.7347,77.6269,75.7498,76.0298,1043730.5326282,0
+OVV.US,D,20130409,000000,75.9923,78.1997,75.595,77.9079,708480.34484093,0
+OVV.US,D,20130410,000000,78.328,80.0504,78.1179,79.4281,894193.2152582,0
+OVV.US,D,20130411,000000,79.5978,80.3776,78.328,79.5564,791863.84847089,0
+OVV.US,D,20130412,000000,78.9885,80.2909,78.3723,79.8787,951376.67652948,0
+OVV.US,D,20130415,000000,78.7814,78.7814,76.5671,76.6538,943987.59718361,0
+OVV.US,D,20130416,000000,77.1863,77.7955,75.3317,77.3005,825534.11311953,0
+OVV.US,D,20130417,000000,76.5276,76.9497,74.404,75.2992,1038848.7702547,0
+OVV.US,D,20130418,000000,75.6729,78.0371,73.9308,77.5096,1289956.7678847,0
+OVV.US,D,20130419,000000,77.4308,77.7048,76.1155,76.4892,1088257.7231956,0
+OVV.US,D,20130422,000000,76.8215,77.5451,75.4214,76.8689,1125101.6912448,0
+OVV.US,D,20130423,000000,78.2451,79.1966,74.127,75.6275,1955447.5809487,0
+OVV.US,D,20130424,000000,75.595,75.7498,74.4444,74.8161,1946315.9568786,0
+OVV.US,D,20130425,000000,75.0991,77.3864,74.5105,76.2851,1565916.8207148,0
+OVV.US,D,20130426,000000,76.4083,76.6538,74.5105,75.5487,995543.79528249,0
+OVV.US,D,20130429,000000,76.1984,77.7492,75.9036,76.8215,856773.13230598,0
+OVV.US,D,20130430,000000,76.9043,77.072,75.1799,75.4658,1596271.3818108,0
+OVV.US,D,20130501,000000,75.2568,75.595,73.9308,74.0067,1444940.8053764,0
+OVV.US,D,20130502,000000,74.3202,74.6031,72.1117,73.9712,1712472.1348897,0
+OVV.US,D,20130503,000000,74.4444,75.5487,74.2059,74.4444,748111.57301952,0
+OVV.US,D,20130506,000000,74.127,75.3317,73.7168,74.6849,527694.87970329,0
+OVV.US,D,20130507,000000,74.8851,75.6275,73.6379,74.404,739297.42071814,0
+OVV.US,D,20130508,000000,74.5105,75.377,74.2059,75.0597,650910.44029845,0
+OVV.US,D,20130509,000000,74.8851,77.072,74.5105,76.3265,1308433.0162531,0
+OVV.US,D,20130510,000000,76.0298,78.533,75.6729,78.1179,1490674.9972371,0
+OVV.US,D,20130513,000000,78.1179,78.2451,75.0597,75.7498,1346119.8566341,0
+OVV.US,D,20130514,000000,75.4214,76.2851,75.4214,76.1155,983513.33953488,0
+OVV.US,D,20130515,000000,75.8652,76.2418,75.0597,76.1984,1036861.7824112,0
+OVV.US,D,20130516,000000,75.8652,76.7347,75.1395,75.4214,895271.40212776,0
+OVV.US,D,20130517,000000,75.1395,77.7048,74.7303,77.2681,1295062.6876413,0
+OVV.US,D,20130520,000000,77.3864,80.8559,77.3005,80.6922,1323331.8750742,0
+OVV.US,D,20130521,000000,79.6826,81.688,79.1138,80.3382,1452109.7844865,0
+OVV.US,D,20130522,000000,80.0504,80.9003,78.5005,78.9885,988492.47344138,0
+OVV.US,D,20130523,000000,78.1179,81.4839,77.7048,81.1014,1512179.9059936,0
+OVV.US,D,20130524,000000,80.1381,80.9003,79.5564,80.424,1032882.7352907,0
+OVV.US,D,20130528,000000,80.1745,80.7375,79.238,79.5978,980134.75020049,0
+OVV.US,D,20130529,000000,79.2734,79.6826,78.2451,79.1522,778337.31969169,0
+OVV.US,D,20130530,000000,79.1522,79.4686,78.2451,79.2734,1146252.6139077,0
+OVV.US,D,20130531,000000,79.0821,79.2053,77.8143,77.8143,967863.90848103,0
+OVV.US,D,20130603,000000,78.0371,78.1534,76.6104,77.3005,1071751.2197948,0
+OVV.US,D,20130604,000000,77.1458,77.5451,76.1155,76.3265,736313.38894935,0
+OVV.US,D,20130605,000000,76.0771,76.3709,74.0895,75.6275,1097112.446969,0
+OVV.US,D,20130606,000000,75.2992,75.9923,74.2334,75.6729,1070224.7181592,0
+OVV.US,D,20130607,000000,75.9923,76.4892,75.2992,75.7113,721292.81571217,0
+OVV.US,D,20130610,000000,75.5487,75.9923,74.8476,75.9036,1126845.2502559,0
+OVV.US,D,20130611,000000,75.4214,77.2267,74.3626,74.404,1384120.1116365,0
+OVV.US,D,20130612,000000,75.2223,75.3091,72.5742,72.8295,1532889.613898,0
+OVV.US,D,20130613,000000,72.9567,73.63,72.5742,73.3668,1133984.8150487,0
+OVV.US,D,20130614,000000,73.4989,73.5443,71.9205,72.2517,1390662.2615035,0
+OVV.US,D,20130617,000000,73.285,73.285,72.3662,73.207,2218191.4767607,0
+OVV.US,D,20130618,000000,73.3668,75.3446,73.207,74.8526,1007677.7082838,0
+OVV.US,D,20130619,000000,75.2223,76.3856,74.7353,74.9344,776063.28868367,0
+OVV.US,D,20130620,000000,73.5847,73.9209,71.8752,72.2833,1013369.8858115,0
+OVV.US,D,20130621,000000,71.6661,72.0073,70.3923,71.3319,1317139.6541536,0
+OVV.US,D,20130624,000000,70.1458,70.6812,68.2824,69.9427,1059326.2064816,0
+OVV.US,D,20130625,000000,70.1054,71.0519,69.3196,70.6812,1107866.9299209,0
+OVV.US,D,20130626,000000,71.3319,71.7115,70.5924,71.1338,519535.95667541,0
+OVV.US,D,20130627,000000,71.3693,71.6661,69.9427,70.2276,1133810.3577189,0
+OVV.US,D,20130628,000000,70.1054,70.5106,69.228,70.063,606832.57878393,0
+OVV.US,D,20130701,000000,70.3056,70.9799,69.8196,69.9004,454232.1152747,0
+OVV.US,D,20130702,000000,69.9831,70.5924,69.6401,70.3056,406893.32169471,0
+OVV.US,D,20130703,000000,70.274,70.274,69.3196,69.7732,338967.5489132,0
+OVV.US,D,20130705,000000,69.2733,69.5651,68.1651,68.8178,810449.63981387,0
+OVV.US,D,20130708,000000,69.1876,70.274,68.9056,70.1942,1410487.5113173,0
+OVV.US,D,20130709,000000,70.4248,70.769,69.9427,70.551,1396038.9958359,0
+OVV.US,D,20130710,000000,70.6378,71.2067,70.346,70.7286,721836.47343755,0
+OVV.US,D,20130711,000000,71.7933,72.6521,71.5429,72.166,1377725.0333556,0
+OVV.US,D,20130712,000000,72.4519,72.4519,70.551,70.8162,1060915.5938989,0
+OVV.US,D,20130715,000000,70.8162,71.2501,70.3923,70.8941,629378.14579833,0
+OVV.US,D,20130716,000000,70.769,71.0145,70.274,70.8941,942683.22435743,0
+OVV.US,D,20130717,000000,70.8941,71.0145,70.274,70.6812,1129398.2101341,0
+OVV.US,D,20130718,000000,70.769,72.4105,70.6378,71.9649,1542529.3956555,0
+OVV.US,D,20130719,000000,72.2517,72.6993,71.5429,71.9649,740227.52171472,0
+OVV.US,D,20130722,000000,71.9205,72.4105,71.2975,72.0891,796842.98237739,0
+OVV.US,D,20130723,000000,72.5347,73.4535,72.3662,72.8295,1016484.7605776,0
+OVV.US,D,20130724,000000,74.2768,75.4333,70.8941,71.2067,2128209.0232029,0
+OVV.US,D,20130725,000000,71.5429,73.4535,71.4976,72.9113,1113762.9790955,0
+OVV.US,D,20130726,000000,72.6993,75.1889,72.5742,74.6485,1379519.3067069,0
+OVV.US,D,20130729,000000,74.1664,74.2768,72.5742,72.6993,855757.83121809,0
+OVV.US,D,20130730,000000,72.6993,73.2474,72.1246,72.8295,879423.17086088,0
+OVV.US,D,20130731,000000,73.0425,73.1656,72.2833,72.4519,879187.85632304,0
+OVV.US,D,20130801,000000,72.9567,73.1656,72.2517,72.3662,1122127.802344,0
+OVV.US,D,20130802,000000,72.0891,73.1252,71.9649,72.8709,1317565.65461,0
+OVV.US,D,20130805,000000,72.6156,74.4751,72.6156,74.3626,1144818.412371,0
+OVV.US,D,20130806,000000,73.6656,73.6656,72.6156,73.285,605918.70637617,0
+OVV.US,D,20130807,000000,72.7427,73.3668,71.6237,71.7115,1038411.6126433,0
+OVV.US,D,20130808,000000,71.8752,72.3662,71.4078,72.1246,1282296.8739629,0
+OVV.US,D,20130809,000000,71.9649,72.4105,71.8338,72.3662,733088.97120873,0
+OVV.US,D,20130812,000000,72.2517,72.6521,71.8338,72.166,1261520.2231296,0
+OVV.US,D,20130813,000000,71.9649,72.2054,71.5429,71.9205,569840.52486176,0
+OVV.US,D,20130814,000000,72.4933,72.9113,71.4976,72.4933,893617.1003552,0
+OVV.US,D,20130815,000000,72.2517,73.6656,72.1246,73.4111,948269.91605778,0
+OVV.US,D,20130816,000000,73.207,73.6656,72.9567,73.1252,2318465.8984891,0
+OVV.US,D,20130819,000000,73.4111,73.7533,72.2833,72.5347,743217.63920431,0
+OVV.US,D,20130820,000000,72.4105,73.3254,72.2833,72.4105,773616.82891946,0
+OVV.US,D,20130821,000000,72.3662,72.6521,71.6661,71.9205,810006.39648179,0
+OVV.US,D,20130822,000000,72.0073,73.2474,71.8338,72.6521,797335.92576271,0
+OVV.US,D,20130823,000000,72.6521,73.3254,71.8752,72.2517,1043373.5036742,0
+OVV.US,D,20130826,000000,72.2054,72.7427,71.5873,71.8752,756880.08241485,0
+OVV.US,D,20130827,000000,71.2975,71.6661,70.8162,71.1791,1179289.9635925,0
+OVV.US,D,20130828,000000,71.1338,72.0427,70.8518,71.1791,1173665.7432805,0
+OVV.US,D,20130829,000000,71.0924,71.4976,70.4248,70.5924,1122193.7309861,0
+OVV.US,D,20130830,000000,70.8162,71.4976,70.6378,70.7286,546270.52817827,0
+OVV.US,D,20130903,000000,71.2885,71.7529,70.3322,70.6201,785528.61311134,0
+OVV.US,D,20130904,000000,70.6655,71.8298,70.5787,71.3249,854186.70096323,0
+OVV.US,D,20130905,000000,71.7065,72.3701,71.1642,72.2833,1027936.0585617,0
+OVV.US,D,20130906,000000,72.9211,73.22,72.2517,72.3701,727207.12204926,0
+OVV.US,D,20130909,000000,72.6993,72.6993,71.9649,72.5347,883749.1040675,0
+OVV.US,D,20130910,000000,72.6619,72.7931,71.6138,72.0891,1172408.0276472,0
+OVV.US,D,20130911,000000,72.3306,73.0523,71.9649,72.8345,715160.43771284,0
+OVV.US,D,20130912,000000,73.3777,76.2221,73.0977,75.387,2273092.7927296,0
+OVV.US,D,20130913,000000,75.3396,76.0584,74.8112,75.3396,1594304.6797034,0
+OVV.US,D,20130916,000000,75.7586,75.803,73.9435,74.1043,1323055.9890643,0
+OVV.US,D,20130917,000000,74.0245,75.0991,73.772,73.9435,977914.47639293,0
+OVV.US,D,20130918,000000,73.8982,74.9247,72.9655,74.3488,862758.43871915,0
+OVV.US,D,20130919,000000,75.0597,75.0597,73.3343,73.7306,1016363.0461615,0
+OVV.US,D,20130920,000000,73.8982,74.1477,73.2574,73.5156,886600.26426532,0
+OVV.US,D,20130923,000000,73.6025,73.6479,73.0523,73.0523,688933.00961052,0
+OVV.US,D,20130924,000000,72.9211,73.0977,72.2517,72.4154,976655.74647279,0
+OVV.US,D,20130925,000000,72.3701,72.7023,71.9205,72.0427,860079.7072775,0
+OVV.US,D,20130926,000000,72.0891,72.5436,71.7529,72.4154,663262.424962,0
+OVV.US,D,20130927,000000,72.1246,73.4713,71.8752,72.5436,907333.3007662,0
+OVV.US,D,20130930,000000,72.166,73.1746,71.9649,72.4982,994660.35147875,0
+OVV.US,D,20131001,000000,72.166,73.4713,72.0073,72.6194,1000215.6002883,0
+OVV.US,D,20131002,000000,72.4154,72.5436,71.8752,72.166,856079.36013404,0
+OVV.US,D,20131003,000000,72.1246,72.2517,71.1208,71.3645,1207864.4513525,0
+OVV.US,D,20131004,000000,71.6622,72.166,71.3645,71.8752,670239.70386662,0
+OVV.US,D,20131007,000000,71.533,71.7933,71.2885,71.533,814531.12990141,0
+OVV.US,D,20131008,000000,72.0427,72.4568,71.2885,71.4482,864156.12593105,0
+OVV.US,D,20131009,000000,71.4029,71.8752,70.9996,71.3249,1142777.6673273,0
+OVV.US,D,20131010,000000,71.7933,72.4154,71.5784,72.1246,958490.88415225,0
+OVV.US,D,20131011,000000,72.166,74.1477,72.1246,73.984,1380630.9650408,0
+OVV.US,D,20131014,000000,73.8558,75.8789,73.8558,75.1799,1252662.4564958,0
+OVV.US,D,20131015,000000,74.4307,74.8112,73.5156,73.772,1403110.6034131,0
+OVV.US,D,20131016,000000,73.984,75.0172,73.8982,74.6752,1090689.9829445,0
+OVV.US,D,20131017,000000,74.6348,75.3042,74.1477,74.4987,469433.23156248,0
+OVV.US,D,20131018,000000,74.5894,75.5634,74.4307,74.8112,923773.87552489,0
+OVV.US,D,20131021,000000,75.0172,75.4294,74.3951,74.4987,1236012.938656,0
+OVV.US,D,20131022,000000,74.5894,77.0767,74.3488,76.3128,2473504.707468,0
+OVV.US,D,20131023,000000,76.8649,79.7083,71.2412,77.1912,3335521.7025357,0
+OVV.US,D,20131024,000000,77.1912,77.7718,75.7261,76.3128,1737505.747427,0
+OVV.US,D,20131025,000000,76.5573,76.9497,75.4708,76.6489,992925.9210489,0
+OVV.US,D,20131028,000000,76.5178,76.9891,76.1441,76.5573,868099.67301363,0
+OVV.US,D,20131029,000000,76.7347,77.0767,75.6404,76.0988,1030767.9473104,0
+OVV.US,D,20131030,000000,76.3128,76.3946,74.9247,75.5634,854746.58727742,0
+OVV.US,D,20131031,000000,75.803,76.3128,74.9247,74.9718,913278.03570733,0
+OVV.US,D,20131101,000000,74.9718,75.1395,74.1043,74.4987,891430.29801207,0
+OVV.US,D,20131104,000000,74.4582,75.1395,73.8558,74.6752,1243935.5328592,0
+OVV.US,D,20131105,000000,76.6489,78.737,76.3581,76.7347,4402111.2167998,0
+OVV.US,D,20131106,000000,77.6457,78.5725,76.9891,78.0183,2359735.1998514,0
+OVV.US,D,20131107,000000,78.0647,78.6139,75.7261,76.3581,1864192.1974555,0
+OVV.US,D,20131108,000000,75.9273,76.9497,75.8463,76.7347,2335845.7028255,0
+OVV.US,D,20131111,000000,76.5178,76.6056,75.6404,75.8463,1199139.5562896,0
+OVV.US,D,20131112,000000,75.7586,75.8463,74.1477,74.2571,1364371.9476195,0
+OVV.US,D,20131113,000000,74.1043,74.8112,73.8982,74.3488,1029590.3603343,0
+OVV.US,D,20131114,000000,74.0659,76.3581,73.8164,76.1441,1846244.3925104,0
+OVV.US,D,20131115,000000,76.2694,77.6043,76.1441,77.5225,1179422.8351635,0
+OVV.US,D,20131118,000000,78.11,78.9521,77.8912,78.4088,1780667.7079602,0
+OVV.US,D,20131119,000000,78.4088,80.286,78.4088,80.1647,1827170.7292161,0
+OVV.US,D,20131120,000000,80.4594,81.8802,80.1647,81.6248,1985234.141436,0
+OVV.US,D,20131121,000000,81.5834,82.7153,81.1605,81.6722,1921521.7160261,0
+OVV.US,D,20131122,000000,81.6722,81.8802,80.0838,80.2465,1394382.6654898,0
+OVV.US,D,20131125,000000,79.9498,80.3727,79.2053,80.0838,1045400.0487028,0
+OVV.US,D,20131126,000000,79.9074,80.9879,79.7782,80.6241,961134.11555587,0
+OVV.US,D,20131127,000000,80.4594,80.5837,79.7516,79.9498,983799.36841278,0
+OVV.US,D,20131129,000000,79.4864,81.2029,79.4864,80.286,635197.10917613,0
+OVV.US,D,20131202,000000,79.865,81.542,79.7516,79.865,1144350.8261557,0
+OVV.US,D,20131203,000000,79.6649,80.286,79.1649,79.6205,1807490.5224148,0
+OVV.US,D,20131204,000000,79.4055,79.8236,78.9521,79.2872,868952.68821334,0
+OVV.US,D,20131205,000000,79.2872,81.4622,78.9521,80.286,1794107.0080745,0
+OVV.US,D,20131206,000000,80.5837,80.7424,79.7782,79.865,978574.77710042,0
+OVV.US,D,20131209,000000,80.0838,81.2867,79.9498,80.6971,981234.23709286,0
+OVV.US,D,20131210,000000,81.0303,81.542,80.419,80.419,1185847.3277615,0
+OVV.US,D,20131211,000000,79.3593,79.4421,75.7084,76.0397,3025353.8130523,0
+OVV.US,D,20131212,000000,75.8316,77.0226,75.1622,75.7084,1660535.5792404,0
+OVV.US,D,20131213,000000,75.4944,76.7624,75.0399,76.2082,1164355.6047333,0
+OVV.US,D,20131216,000000,76.3443,76.5444,75.0814,75.3229,1036235.967455,0
+OVV.US,D,20131217,000000,75.1622,75.7852,74.5667,74.9945,1337185.0042033,0
+OVV.US,D,20131218,000000,74.5667,75.4521,74.0442,75.0814,794747.46584636,0
+OVV.US,D,20131219,000000,74.8625,76.0801,74.7895,75.7852,1217113.7326915,0
+OVV.US,D,20131220,000000,75.7084,76.8038,75.0814,75.1198,1063974.6828909,0
+OVV.US,D,20131223,000000,75.9085,76.3808,75.5861,75.7852,1074056.6936937,0
+OVV.US,D,20131224,000000,75.9539,76.2999,75.6275,76.0801,249174.76698724,0
+OVV.US,D,20131226,000000,76.0801,76.0801,75.2036,75.4944,459229.50634362,0
+OVV.US,D,20131227,000000,75.7448,75.8316,75.0814,75.5861,564055.03294839,0
+OVV.US,D,20131230,000000,75.6679,76.3808,75.4944,75.7448,837363.74008052,0
+OVV.US,D,20131231,000000,75.9963,76.1254,75.5861,75.7852,593525.13595377,0
+OVV.US,D,20140102,000000,75.7448,75.7852,74.3202,74.4799,636293.55320809,0
+OVV.US,D,20140103,000000,74.613,74.9945,73.2711,73.7484,847155.66485814,0
+OVV.US,D,20140106,000000,73.703,73.9672,72.9832,73.7484,834367.53687013,0
+OVV.US,D,20140107,000000,74.0442,74.3202,73.2347,73.2347,893094.74265265,0
+OVV.US,D,20140108,000000,73.1873,73.3974,72.6757,72.8522,778043.17651938,0
+OVV.US,D,20140109,000000,72.5967,73.1075,72.099,72.4243,1003340.6179224,0
+OVV.US,D,20140110,000000,72.3435,73.703,72.1798,73.4911,933054.59975478,0
+OVV.US,D,20140113,000000,73.5344,74.2334,72.2607,72.5967,1142232.995315,0
+OVV.US,D,20140114,000000,72.4243,73.0296,72.4243,72.719,730358.51114022,0
+OVV.US,D,20140115,000000,72.8118,74.127,72.7654,73.1499,701946.30926838,0
+OVV.US,D,20140116,000000,73.703,74.2768,73.2711,74.2059,880418.18621275,0
+OVV.US,D,20140117,000000,73.9672,75.3683,73.4438,74.2768,972853.18525554,0
+OVV.US,D,20140121,000000,74.8625,75.4944,74.613,75.4521,1072113.3201828,0
+OVV.US,D,20140122,000000,75.8652,76.8501,75.6275,76.5907,1265825.8706002,0
+OVV.US,D,20140123,000000,76.6726,77.4308,75.5407,77.2217,1884791.3480987,0
+OVV.US,D,20140124,000000,76.7624,78.1307,75.7084,76.4724,1874342.1654738,0
+OVV.US,D,20140127,000000,76.2999,76.8501,74.4799,75.3683,1292118.2130577,0
+OVV.US,D,20140128,000000,75.2036,76.3443,74.8289,76.1678,1023084.7247921,0
+OVV.US,D,20140129,000000,75.6679,75.7448,75.1198,75.3683,1393545.8788789,0
+OVV.US,D,20140130,000000,75.6275,75.7448,75.0399,75.5407,844611.83356104,0
+OVV.US,D,20140131,000000,74.6999,76.0801,74.4799,75.4521,886379.14974269,0
+OVV.US,D,20140203,000000,75.7084,75.8316,73.9209,74.0846,817202.76133546,0
+OVV.US,D,20140204,000000,74.7895,77.5136,74.613,77.4308,1799553.7281964,0
+OVV.US,D,20140205,000000,77.8104,80.4594,77.5136,78.9471,3253509.5146608,0
+OVV.US,D,20140206,000000,78.8228,81.0353,78.7322,79.5278,1801438.2730727,0
+OVV.US,D,20140207,000000,79.6155,79.6599,77.0226,77.2217,1283319.2750585,0
+OVV.US,D,20140210,000000,76.9368,76.9368,75.9963,76.5907,734185.41524069,0
+OVV.US,D,20140211,000000,76.7179,77.3005,76.4724,76.9762,1168889.4667342,0
+OVV.US,D,20140212,000000,77.2631,79.1138,77.0226,77.9681,2085137.334195,0
+OVV.US,D,20140213,000000,78.7765,80.6241,78.1307,79.3266,1550197.4038717,0
+OVV.US,D,20140214,000000,79.3593,79.7033,77.6368,77.7187,1230543.9042246,0
+OVV.US,D,20140218,000000,78.2697,79.865,78.0105,79.7033,1666451.914151,0
+OVV.US,D,20140219,000000,79.7467,80.5473,79.4815,79.7033,1398347.5125952,0
+OVV.US,D,20140220,000000,79.4421,79.865,78.1307,78.1307,877658.31182701,0
+OVV.US,D,20140221,000000,78.1012,79.6599,77.9228,79.4007,1172307.6132539,0
+OVV.US,D,20140224,000000,79.9074,82.4698,79.7782,81.4198,1955073.309119,0
+OVV.US,D,20140225,000000,81.0353,81.0353,79.1138,80.2061,1938007.9336909,0
+OVV.US,D,20140226,000000,79.7782,80.3727,78.6089,80.1647,1120840.6723935,0
+OVV.US,D,20140227,000000,80.0405,80.0405,78.1307,78.6917,1528379.0804936,0
+OVV.US,D,20140228,000000,78.9471,80.4634,78.6879,79.7033,966086.87800553,0
+OVV.US,D,20140303,000000,79.2833,81.4671,79.2833,81.2915,1299300.3778962,0
+OVV.US,D,20140304,000000,81.547,82.2568,80.419,81.9966,1457387.1187125,0
+OVV.US,D,20140305,000000,81.8841,83.1432,81.5874,82.2104,1281224.7728142,0
+OVV.US,D,20140306,000000,82.3465,83.9348,81.547,83.5217,1116895.0967373,0
+OVV.US,D,20140307,000000,83.4301,84.6535,82.9361,84.2661,1575149.873465,0
+OVV.US,D,20140310,000000,84.3124,86.1591,84.2247,86.0348,2496139.5317209,0
+OVV.US,D,20140311,000000,85.5734,86.4095,84.4445,84.484,1497351.0329618,0
+OVV.US,D,20140312,000000,83.3847,84.3124,81.9562,83.8974,1418912.1774872,0
+OVV.US,D,20140313,000000,83.9348,85.2481,83.5611,84.5304,1834191.6224531,0
+OVV.US,D,20140314,000000,84.3993,85.4946,83.7357,85.2481,866118.77089113,0
+OVV.US,D,20140317,000000,85.9629,86.9735,85.1179,86.0003,1152922.5639117,0
+OVV.US,D,20140318,000000,85.7548,87.2277,85.1574,86.5002,836444.79623874,0
+OVV.US,D,20140319,000000,86.0397,86.1255,84.7393,85.1574,1129986.4964789,0
+OVV.US,D,20140320,000000,84.7393,85.5774,84.2247,85.536,788702.31651192,0
+OVV.US,D,20140321,000000,85.5774,86.2044,85.0361,85.536,890306.46823647,0
+OVV.US,D,20140324,000000,85.3299,86.7131,84.5757,86.2842,1052971.6996729,0
+OVV.US,D,20140325,000000,86.4183,86.9735,85.5774,86.9735,968593.180691,0
+OVV.US,D,20140326,000000,87.0957,88.0776,86.7595,88.0323,1502826.153114,0
+OVV.US,D,20140327,000000,88.122,89.7153,87.8548,89.4935,1580954.6368277,0
+OVV.US,D,20140328,000000,89.801,90.5888,89.5339,90.2655,1101694.9947364,0
+OVV.US,D,20140331,000000,90.7524,91.1428,89.3249,90.088,1192733.320854,0
+OVV.US,D,20140401,000000,89.4511,90.7159,89.241,89.801,1261154.0655945,0
+OVV.US,D,20140402,000000,89.5781,90.5513,89.4935,90.2655,1040808.3723543,0
+OVV.US,D,20140403,000000,89.4511,93.4262,88.7402,92.9155,1952572.0778676,0
+OVV.US,D,20140404,000000,93.1542,93.4262,92.0696,92.88,1136278.1175059,0
+OVV.US,D,20140407,000000,92.324,93.6639,91.6418,91.7611,1159379.5136873,0
+OVV.US,D,20140408,000000,91.6782,95.7441,91.3519,95.5331,1414541.6156613,0
+OVV.US,D,20140409,000000,95.1062,95.7835,94.2268,94.7542,1002186.3595428,0
+OVV.US,D,20140410,000000,94.3214,96.1463,93.7841,94.424,1052116.6558995,0
+OVV.US,D,20140411,000000,94.1312,95.4494,93.7841,94.4713,644240.49029455,0
+OVV.US,D,20140414,000000,95.1535,96.1848,94.9357,95.4099,878865.31312029,0
+OVV.US,D,20140415,000000,95.3152,97.1579,93.9172,94.0878,1611638.8411339,0
+OVV.US,D,20140416,000000,95.4099,98.0935,94.6695,97.9949,2299605.2354231,0
+OVV.US,D,20140417,000000,97.9949,99.1928,96.2844,98.5521,1151762.2198112,0
+OVV.US,D,20140421,000000,98.2365,98.7098,97.1579,97.6352,720636.57215187,0
+OVV.US,D,20140422,000000,97.5957,98.5521,96.5841,97.4301,670964.9189294,0
+OVV.US,D,20140423,000000,97.292,98.4041,96.8947,97.6352,613924.47209708,0
+OVV.US,D,20140424,000000,97.8382,98.3548,96.6994,96.8947,848810.9809175,0
+OVV.US,D,20140425,000000,96.4106,97.1185,94.9741,95.3626,1464945.5839542,0
+OVV.US,D,20140428,000000,96.2351,97.292,94.9357,95.9078,1598333.4268773,0
+OVV.US,D,20140429,000000,96.5841,100.494,96.5053,98.9267,1460609.5078795,0
+OVV.US,D,20140430,000000,98.483,98.6605,96.9341,97.7988,757074.82548065,0
+OVV.US,D,20140501,000000,97.5957,97.711,95.821,96.1463,766111.10659148,0
+OVV.US,D,20140502,000000,96.3721,97.711,95.9078,96.6699,687118.45052339,0
+OVV.US,D,20140505,000000,96.1848,96.2844,94.8873,95.0668,900644.07931308,0
+OVV.US,D,20140506,000000,95.9078,96.5447,94.6212,95.1535,886783.85017632,0
+OVV.US,D,20140507,000000,98.1873,100.829,98.0443,99.3304,2863879.3543204,0
+OVV.US,D,20140508,000000,99.6562,99.6562,96.6304,96.6994,1248586.0378423,0
+OVV.US,D,20140509,000000,95.8693,96.6699,94.1795,94.5551,1927102.3220057,0
+OVV.US,D,20140512,000000,94.8006,95.7047,94.3856,95.0668,1345344.941518,0
+OVV.US,D,20140513,000000,100.445,100.632,95.4099,96.8277,2325642.9918935,0
+OVV.US,D,20140514,000000,97.3413,98.759,96.032,96.032,2105045.7555267,0
+OVV.US,D,20140515,000000,95.7835,97.1973,94.2268,96.8947,1048680.2522175,0
+OVV.US,D,20140516,000000,96.6699,97.5463,95.2384,95.5726,1113912.0792552,0
+OVV.US,D,20140519,000000,95.9078,97.7494,95.7441,96.6699,1019688.8925822,0
+OVV.US,D,20140520,000000,96.7488,97.1185,95.4759,95.9936,861178.17988307,0
+OVV.US,D,20140521,000000,96.3239,98.4337,95.821,98.3153,1343526.3252836,0
+OVV.US,D,20140522,000000,98.0443,98.9267,96.6304,97.1185,1423411.5537367,0
+OVV.US,D,20140523,000000,97.8382,97.8382,96.1848,96.6994,635935.50996731,0
+OVV.US,D,20140527,000000,97.079,97.292,95.1062,95.7047,919614.28535366,0
+OVV.US,D,20140528,000000,95.6091,96.6699,94.8489,96.6304,730973.16894168,0
+OVV.US,D,20140529,000000,97.1579,98.5815,96.4106,98.0935,1232342.234723,0
+OVV.US,D,20140530,000000,98.0443,98.5815,97.1185,98.2365,945391.37011631,0
+OVV.US,D,20140602,000000,97.5957,98.8774,97.4301,98.2365,836311.9246678,0
+OVV.US,D,20140603,000000,98.5521,99.2324,98.2365,98.9267,693058.11403052,0
+OVV.US,D,20140604,000000,98.828,99.37,98.4041,99.1234,563838.98985977,0
+OVV.US,D,20140605,000000,99.3304,99.7458,98.483,98.759,786239.62815891,0
+OVV.US,D,20140606,000000,98.7985,98.828,96.6699,97.7988,1026856.8574054,0
+OVV.US,D,20140609,000000,97.9655,98.828,97.7494,98.4041,555427.50941842,0
+OVV.US,D,20140610,000000,98.2759,99.37,97.079,99.2819,958843.85595903,0
+OVV.US,D,20140611,000000,99.696,101.016,98.9267,100.504,1126120.0351931,0
+OVV.US,D,20140612,000000,100.958,101.599,99.8831,100.918,1404982.9768478,0
+OVV.US,D,20140613,000000,101.016,103.461,100.711,103.196,1338360.5626058,0
+OVV.US,D,20140616,000000,103.461,104.222,102.9,103.768,1084576.8763944,0
+OVV.US,D,20140617,000000,103.61,104.182,102.989,103.718,759022.25613873,0
+OVV.US,D,20140618,000000,104.092,104.449,103.363,103.855,737170.46129627,0
+OVV.US,D,20140619,000000,103.768,104.015,103.097,103.975,873778.66481288,0
+OVV.US,D,20140620,000000,104.142,104.94,103.324,103.668,816533.33204675,0
+OVV.US,D,20140623,000000,103.461,103.855,102.86,103.718,607965.53714074,0
+OVV.US,D,20140624,000000,104.092,104.556,101.352,101.421,600693.100777,0
+OVV.US,D,20140625,000000,101.727,102.86,101.647,101.974,718950.82748848,0
+OVV.US,D,20140626,000000,102.101,102.653,100.327,101.046,806044.59223678,0
+OVV.US,D,20140627,000000,100.711,101.392,99.4096,99.8333,919322.17075495,0
+OVV.US,D,20140630,000000,99.8831,100.593,99.4492,100.218,735140.8734073,0
+OVV.US,D,20140701,000000,100.671,101.273,99.479,100.218,534107.20085973,0
+OVV.US,D,20140702,000000,99.5388,99.7935,95.8112,98.5421,860755.22228702,0
+OVV.US,D,20140703,000000,98.1379,98.5421,97.3315,97.7988,448672.80931798,0
+OVV.US,D,20140707,000000,96.5447,96.6994,93.5297,94.1135,1477293.5114705,0
+OVV.US,D,20140708,000000,93.9428,95.5134,92.3881,95.3055,1354133.7366494,0
+OVV.US,D,20140709,000000,95.3055,95.4296,94.1135,95.2206,868282.24463783,0
+OVV.US,D,20140710,000000,94.4614,95.058,93.6539,94.4614,813650.72895808,0
+OVV.US,D,20140711,000000,94.3757,94.3757,91.8704,92.3427,1015943.1314258,0
+OVV.US,D,20140714,000000,92.9796,93.5691,92.7164,92.7706,1158735.4415686,0
+OVV.US,D,20140715,000000,92.7164,92.7164,90.4015,90.6509,1295189.4734914,0
+OVV.US,D,20140716,000000,91.2878,92.9796,91.1705,92.8081,892554.12778767,0
+OVV.US,D,20140717,000000,93.1364,93.1886,89.8917,90.019,1195187.8949126,0
+OVV.US,D,20140718,000000,90.4379,93.0624,90.1067,91.4071,1344992.983998,0
+OVV.US,D,20140721,000000,90.9437,91.1705,90.0594,90.9437,728436.43765218,0
+OVV.US,D,20140722,000000,91.2524,91.3706,89.8109,90.1067,1043899.918524,0
+OVV.US,D,20140723,000000,90.6509,93.4084,89.7291,93.3622,1888411.3376917,0
+OVV.US,D,20140724,000000,94.7355,95.4671,92.044,94.0297,1618516.719932,0
+OVV.US,D,20140725,000000,93.7387,93.7752,91.6161,93.0979,1345625.898962,0
+OVV.US,D,20140728,000000,93.0979,93.86,92.2618,93.3158,1264372.3976142,0
+OVV.US,D,20140729,000000,93.3158,93.8136,92.6799,93.1886,724279.89034135,0
+OVV.US,D,20140730,000000,93.7387,93.8136,92.6434,93.0624,931313.06931733,0
+OVV.US,D,20140731,000000,92.2618,92.6069,90.0594,91.0787,1399756.3569619,0
+OVV.US,D,20140801,000000,90.4379,91.2878,89.0911,89.2105,2283159.5892303,0
+OVV.US,D,20140804,000000,89.4174,91.1153,89.2962,90.7337,587047.90044207,0
+OVV.US,D,20140805,000000,89.8543,90.3196,87.7464,88.5421,1282952.1032364,0
+OVV.US,D,20140806,000000,88.2147,89.6375,87.9968,88.6327,965016.8054304,0
+OVV.US,D,20140807,000000,89.1286,90.5601,89.0044,90.019,1172069.2558556,0
+OVV.US,D,20140808,000000,90.0594,92.044,89.7695,91.6605,1081625.3018034,0
+OVV.US,D,20140811,000000,92.2174,92.9796,91.9148,92.4255,890656.39718284,0
+OVV.US,D,20140812,000000,91.8704,92.4719,91.1705,91.5727,785655.39896148,0
+OVV.US,D,20140813,000000,91.697,92.0972,90.1954,90.5237,773793.31482285,0
+OVV.US,D,20140814,000000,90.8135,91.3706,90.0594,90.5237,576609.87497216,0
+OVV.US,D,20140815,000000,90.5601,91.206,89.4174,90.9871,723174.31772818,0
+OVV.US,D,20140818,000000,91.2524,91.2878,89.8109,90.0594,594085.02226797,0
+OVV.US,D,20140819,000000,90.1067,91.8704,89.8917,91.8252,844789.33375123,0
+OVV.US,D,20140820,000000,91.7896,92.5606,90.8135,92.4255,517153.39697967,0
+OVV.US,D,20140821,000000,92.7706,93.0624,91.5353,93.0249,670069.30368404,0
+OVV.US,D,20140822,000000,93.1886,93.1886,92.1337,92.8968,589836.17485824,0
+OVV.US,D,20140825,000000,93.1886,94.2071,92.8633,94.0297,564647.37644023,0
+OVV.US,D,20140826,000000,94.3027,95.3536,93.9428,94.8292,1088782.1094718,0
+OVV.US,D,20140827,000000,95.3912,97.1185,95.1447,96.7784,1598585.9842908,0
+OVV.US,D,20140828,000000,96.4481,96.9835,96.0616,96.6994,763306.60358648,0
+OVV.US,D,20140829,000000,96.8848,97.4301,96.0911,97.3315,556859.68238154,0
+OVV.US,D,20140902,000000,96.6994,97.0692,95.6386,95.687,861332.35147683,0
+OVV.US,D,20140903,000000,96.5447,97.9171,96.4953,97.6646,779229.89207664,0
+OVV.US,D,20140904,000000,97.9655,98.9267,95.2206,95.5991,1025435.8415971,0
+OVV.US,D,20140905,000000,95.5627,96.0911,95.0964,95.687,512068.77724586,0
+OVV.US,D,20140908,000000,95.5134,95.687,94.2071,95.0964,872306.93466452,0
+OVV.US,D,20140909,000000,95.4296,98.5421,95.1447,98.2661,1582358.4097603,0
+OVV.US,D,20140910,000000,97.6252,97.6252,95.3055,96.4953,1452190.9274306,0
+OVV.US,D,20140911,000000,95.5528,95.5528,94.1509,94.6113,1413296.0714696,0
+OVV.US,D,20140912,000000,94.4141,95.5134,93.6806,95.1822,761621.87320989,0
+OVV.US,D,20140915,000000,95.3912,96.8848,95.0964,96.0911,823505.53951736,0
+OVV.US,D,20140916,000000,96.0911,97.1481,95.4296,96.4481,782303.18108391,0
+OVV.US,D,20140917,000000,96.8848,96.8848,95.0964,95.3536,1206166.5352475,0
+OVV.US,D,20140918,000000,95.5894,95.687,93.8433,94.5,1424838.6552659,0
+OVV.US,D,20140919,000000,94.1045,94.2465,92.2087,92.2974,1370861.3545728,0
+OVV.US,D,20140922,000000,91.697,91.8971,89.5289,90.3926,1083148.7605786,0
+OVV.US,D,20140923,000000,90.3926,91.697,89.8336,90.8056,1301251.8657015,0
+OVV.US,D,20140924,000000,90.3926,90.9693,89.1966,90.2655,1143032.2533143,0
+OVV.US,D,20140925,000000,90.3009,90.4251,88.6505,88.8141,1001797.887698,0
+OVV.US,D,20140926,000000,88.6505,89.9618,87.841,89.5694,640639.77215071,0
+OVV.US,D,20140929,000000,90.6785,92.9718,89.9963,91.5156,2279179.5278229,0
+OVV.US,D,20140930,000000,91.8971,92.2441,89.1966,89.9154,1370378.5540554,0
+OVV.US,D,20141001,000000,89.66,92.1711,89.3593,90.642,1507655.1725741,0
+OVV.US,D,20141002,000000,91.3164,91.8971,89.7054,91.1882,1590041.6322784,0
+OVV.US,D,20141003,000000,90.642,92.0341,89.5289,89.66,1021861.4949101,0
+OVV.US,D,20141006,000000,89.66,91.6062,89.2785,90.9348,1215609.5453656,0
+OVV.US,D,20141007,000000,90.642,91.3164,89.66,89.9154,1132408.6133598,0
+OVV.US,D,20141008,000000,90.5888,90.642,87.2041,89.3957,1432676.0493778,0
+OVV.US,D,20141009,000000,88.5598,89.1513,85.6306,85.6306,1407104.8648358,0
+OVV.US,D,20141010,000000,85.0904,86.1768,83.3068,83.9348,1228316.5304094,0
+OVV.US,D,20141013,000000,83.1806,84.9592,79.6599,79.7467,1177693.4761676,0
+OVV.US,D,20141014,000000,79.9961,81.8615,77.5727,78.0864,1761795.8877393,0
+OVV.US,D,20141015,000000,76.3542,79.1966,76.3078,78.9382,2122146.6309928,0
+OVV.US,D,20141016,000000,76.7347,80.4684,76.437,79.9961,2024669.6122619,0
+OVV.US,D,20141017,000000,81.3065,81.3517,78.042,78.9835,1557064.125515,0
+OVV.US,D,20141020,000000,78.3851,79.4815,77.4959,79.3593,1389489.7459614,0
+OVV.US,D,20141021,000000,79.7033,81.0066,79.3266,80.9239,1540628.6221903,0
+OVV.US,D,20141022,000000,80.5512,80.6281,76.5178,76.5178,2176637.1608073,0
+OVV.US,D,20141023,000000,77.6595,79.0723,76.4823,78.3851,1609681.2676079,0
+OVV.US,D,20141024,000000,78.1219,78.8958,77.4959,77.7867,1132285.8846569,0
+OVV.US,D,20141027,000000,76.6489,76.9093,73.8203,75.457,2734317.4012109,0
+OVV.US,D,20141028,000000,75.7113,78.2096,75.1198,78.1623,1191205.8049316,0
+OVV.US,D,20141029,000000,78.9835,80.5118,77.3647,77.9956,1727067.7219572,0
+OVV.US,D,20141030,000000,78.1219,78.1219,76.8689,77.4959,1512727.6208662,0
+OVV.US,D,20141031,000000,77.6141,79.0723,76.7771,78.9835,1542618.6528941,0
+OVV.US,D,20141103,000000,79.7467,80.3816,77.5363,77.7867,1616298.474698,0
+OVV.US,D,20141104,000000,76.7347,77.1172,74.1575,75.036,1527776.5941338,0
+OVV.US,D,20141105,000000,75.6729,78.5152,74.898,78.1623,1536494.389189,0
+OVV.US,D,20141106,000000,77.9542,78.1219,76.1343,77.8685,1569691.9961885,0
+OVV.US,D,20141107,000000,78.3418,80.7119,78.2096,80.1696,1242080.4023001,0
+OVV.US,D,20141110,000000,80.9614,81.8615,77.7867,78.3851,1048632.5807378,0
+OVV.US,D,20141111,000000,78.4728,79.0259,77.1538,78.3014,1209646.553262,0
+OVV.US,D,20141112,000000,77.8685,79.3593,76.5178,76.9939,1683479.7609675,0
+OVV.US,D,20141113,000000,76.7347,76.8215,72.8295,73.5571,1605995.3493726,0
+OVV.US,D,20141114,000000,74.2296,76.1343,73.7306,75.9174,1539289.7636128,0
+OVV.US,D,20141117,000000,75.6729,76.2644,74.9444,75.4993,1061883.2235071,0
+OVV.US,D,20141118,000000,74.9896,76.0061,74.2296,75.457,898521.17703842,0
+OVV.US,D,20141119,000000,75.8316,75.9174,74.0708,75.457,1027455.2866181,0
+OVV.US,D,20141120,000000,75.3229,77.9542,75.2854,77.0817,1579287.1493266,0
+OVV.US,D,20141121,000000,78.4315,80.7563,78.1623,78.7697,1935788.6741701,0
+OVV.US,D,20141124,000000,78.9382,79.1522,76.6923,77.4495,1073080.949791,0
+OVV.US,D,20141125,000000,77.6595,78.9382,76.3896,76.9545,1120574.9292516,0
+OVV.US,D,20141126,000000,76.437,76.9545,75.4126,75.5437,1124366.333314,0
+OVV.US,D,20141128,000000,69.8294,70.2917,66.7997,66.8863,1515966.2386221,0
+OVV.US,D,20141201,000000,67.0639,68.5042,65.1976,66.6321,1799311.3136509,0
+OVV.US,D,20141202,000000,66.2593,67.8723,65.2833,66.077,1643584.8182207,0
+OVV.US,D,20141203,000000,65.9577,67.2778,65.5475,65.6362,1559500.4424111,0
+OVV.US,D,20141204,000000,65.0447,65.2409,63.3302,63.4603,1466030.8708312,0
+OVV.US,D,20141205,000000,63.6674,63.9198,61.6788,62.4537,1927690.6083502,0
+OVV.US,D,20141208,000000,61.384,61.6325,56.1321,56.978,2644572.2907646,0
+OVV.US,D,20141209,000000,56.6408,57.9106,55.5789,56.559,2962836.2174941,0
+OVV.US,D,20141210,000000,55.4044,55.6213,53.2887,54.0075,3159073.3277594,0
+OVV.US,D,20141211,000000,54.0529,55.7939,53.2838,53.62,1948832.402432,0
+OVV.US,D,20141212,000000,52.4704,53.1477,51.8335,51.9617,2015422.3594965,0
+OVV.US,D,20141215,000000,51.792,52.6014,49.2336,49.5402,2950264.1325948,0
+OVV.US,D,20141216,000000,49.0996,54.9065,48.7644,53.1921,3452700.2280907,0
+OVV.US,D,20141217,000000,53.4129,56.8172,52.4704,55.5445,3205864.4064669,0
+OVV.US,D,20141218,000000,58.3081,58.5289,55.7189,57.1584,2441337.6158586,0
+OVV.US,D,20141219,000000,57.8455,60.5243,56.6862,60.3182,2290106.4395309,0
+OVV.US,D,20141222,000000,59.214,59.4279,56.0572,57.5409,2224490.1977954,0
+OVV.US,D,20141223,000000,57.6307,59.077,57.6307,58.6531,1728733.1808845,0
+OVV.US,D,20141224,000000,58.1,58.7871,57.1584,58.5289,843761.86122173,0
+OVV.US,D,20141226,000000,59.0415,59.3875,57.6721,58.3957,980212.85028417,0
+OVV.US,D,20141229,000000,58.8335,59.8056,58.6156,59.4279,2048285.2518515,0
+OVV.US,D,20141230,000000,58.3957,59.8519,58.3081,59.0415,1649499.1245577,0
+OVV.US,D,20141231,000000,58.9952,60.1507,58.3957,59.1233,1538096.9623348,0
+OVV.US,D,20150102,000000,58.7871,59.6469,57.9293,58.8739,2107010.4290604,0
+OVV.US,D,20150105,000000,57.8909,58.4815,55.4123,55.926,2404065.6187793,0
+OVV.US,D,20150106,000000,55.5445,55.9714,54.6088,54.9884,2589240.9171922,0
+OVV.US,D,20150107,000000,55.5888,55.8816,54.9065,55.0308,3359874.7286296,0
+OVV.US,D,20150108,000000,55.7189,56.7305,55.1482,55.926,2052047.2415967,0
+OVV.US,D,20150109,000000,55.8816,56.0572,54.948,55.5888,2658120.1195666,0
+OVV.US,D,20150112,000000,54.739,54.739,53.4129,53.9256,2538906.9346885,0
+OVV.US,D,20150113,000000,53.967,54.4402,53.2394,53.7974,2251635.5554527,0
+OVV.US,D,20150114,000000,53.3261,54.2677,52.1715,53.4129,2317768.0691699,0
+OVV.US,D,20150115,000000,55.0732,56.2169,54.3071,54.5259,2854256.8154386,0
+OVV.US,D,20150116,000000,54.8681,58.3503,54.6936,58.0576,2206234.0496628,0
+OVV.US,D,20150120,000000,56.8626,56.8626,54.3939,55.2851,2264458.169192,0
+OVV.US,D,20150121,000000,56.0995,57.0756,55.926,56.8626,2012862.2996105,0
+OVV.US,D,20150122,000000,56.9553,57.3763,55.8402,56.6862,2652041.4987677,0
+OVV.US,D,20150123,000000,56.8626,57.8909,56.2623,57.0313,1640002.3572393,0
+OVV.US,D,20150126,000000,56.8172,57.3369,56.0187,56.5264,1033381.7643968,0
+OVV.US,D,20150127,000000,56.3893,58.4815,56.0995,58.2685,1592089.4773298,0
+OVV.US,D,20150128,000000,57.5883,57.5883,54.2253,54.3475,2405833.5206737,0
+OVV.US,D,20150129,000000,54.5259,54.9065,50.6928,51.3592,2681510.5874862,0
+OVV.US,D,20150130,000000,50.3004,52.7346,49.7768,52.1715,2451639.7268973,0
+OVV.US,D,20150202,000000,53.4129,55.4991,52.9416,55.4527,2111805.9770559,0
+OVV.US,D,20150203,000000,56.4801,61.2056,56.4801,60.4828,3333149.2857079,0
+OVV.US,D,20150204,000000,58.9084,59.5138,56.7305,58.9084,2589240.9171922,0
+OVV.US,D,20150205,000000,59.4279,60.5697,58.6156,58.8335,2161842.7735268,0
+OVV.US,D,20150206,000000,59.4279,60.0205,58.0576,58.3081,1671020.2619031,0
+OVV.US,D,20150209,000000,58.9084,60.2749,58.6531,59.3008,1512861.5067239,0
+OVV.US,D,20150210,000000,59.077,59.3008,56.5264,57.7174,1195250.7806943,0
+OVV.US,D,20150211,000000,56.8172,57.5883,55.7623,56.8626,1607029.9219098,0
+OVV.US,D,20150212,000000,58.1404,58.7003,57.459,58.3957,2080645.0579532,0
+OVV.US,D,20150213,000000,59.7651,60.6141,59.5138,59.9791,1213171.1998957,0
+OVV.US,D,20150217,000000,59.5562,60.4384,58.5289,59.9791,1250622.7257387,0
+OVV.US,D,20150218,000000,59.1687,59.7237,58.4815,58.9548,2250165.853878,0
+OVV.US,D,20150219,000000,57.2501,59.1233,56.4357,58.0576,1746317.8711548,0
+OVV.US,D,20150220,000000,58.0576,58.9084,56.9947,57.118,1657530.2474488,0
+OVV.US,D,20150223,000000,55.9714,57.2038,55.4123,56.1902,1349225.602819,0
+OVV.US,D,20150224,000000,56.5264,57.118,55.2407,55.4991,1957131.2970385,0
+OVV.US,D,20150225,000000,55.0732,58.3957,54.8681,56.6131,3120405.6720419,0
+OVV.US,D,20150226,000000,55.5888,56.3893,54.8198,55.7623,2012941.4139811,0
+OVV.US,D,20150227,000000,55.9714,56.4801,55.4123,55.6312,1262713.0244077,0
+OVV.US,D,20150302,000000,55.1945,55.4991,54.0075,54.1799,1174609.0300055,0
+OVV.US,D,20150303,000000,54.5703,55.1482,53.3261,53.5026,1924155.8188486,0
+OVV.US,D,20150304,000000,53.4129,53.5844,51.6688,52.291,1546719.4144308,0
+OVV.US,D,20150305,000000,50.0834,50.5252,49.5737,50.255,8475401.8098443,0
+OVV.US,D,20150306,000000,49.9159,50.3477,49.4111,49.5737,2450441.8541851,0
+OVV.US,D,20150309,000000,49.6171,50.2136,48.718,48.718,2035329.7665413,0
+OVV.US,D,20150310,000000,48.1678,48.3365,47.1918,47.1918,1829518.8031607,0
+OVV.US,D,20150311,000000,47.5723,48.1728,47.3229,48.0446,2122229.8025106,0
+OVV.US,D,20150312,000000,48.5227,48.6854,46.8812,46.8812,1390661.2472166,0
+OVV.US,D,20150313,000000,46.5805,46.5805,45.1707,46.3399,2042530.1885421,0
+OVV.US,D,20150316,000000,45.6882,47.0991,45.6035,47.0124,2000196.9003255,0
+OVV.US,D,20150317,000000,46.7994,47.2352,45.9624,46.755,1751701.705495,0
+OVV.US,D,20150318,000000,46.6672,49.2898,46.2493,48.9043,1638434.2698447,0
+OVV.US,D,20150319,000000,47.6502,48.3452,46.1675,46.4267,1991316.8193821,0
+OVV.US,D,20150320,000000,48.2999,48.5227,47.1918,47.6147,1989007.288336,0
+OVV.US,D,20150323,000000,47.6502,48.4814,47.453,47.9126,1696851.1038662,0
+OVV.US,D,20150324,000000,48.086,48.4814,47.6502,48.436,1471924.8914324,0
+OVV.US,D,20150325,000000,48.7268,49.2474,47.7764,48.5227,1566238.3496308,0
+OVV.US,D,20150326,000000,49.5077,49.7957,48.1728,48.2556,1944507.4835122,0
+OVV.US,D,20150327,000000,48.2132,48.2132,46.755,46.8812,1420640.5221962,0
+OVV.US,D,20150330,000000,47.0124,47.453,46.545,46.969,1251542.6838673,0
+OVV.US,D,20150331,000000,46.5805,48.2556,46.2956,47.8228,1586927.7717991,0
+OVV.US,D,20150401,000000,48.0446,49.0739,47.6147,48.4814,1773731.0005277,0
+OVV.US,D,20150402,000000,47.9588,49.7186,47.9588,49.2011,1710791.4616602,0
+OVV.US,D,20150406,000000,49.6782,50.5015,48.9901,49.9317,1534700.115838,0
+OVV.US,D,20150407,000000,49.9317,52.8559,49.7957,51.7013,2620538.7650129,0
+OVV.US,D,20150408,000000,51.9113,52.1568,49.6782,49.7186,1552579.9635674,0
+OVV.US,D,20150409,000000,49.8428,51.0921,49.6368,49.6782,1286053.7922741,0
+OVV.US,D,20150410,000000,49.8428,50.5389,49.4229,49.6782,853881.40063609,0
+OVV.US,D,20150413,000000,50.5774,50.8426,49.5077,49.5502,908032.14437214,0
+OVV.US,D,20150414,000000,50.0105,51.5643,50.0105,51.1374,1230515.5041942,0
+OVV.US,D,20150415,000000,51.9922,55.3818,51.7842,54.5753,2651411.6266642,0
+OVV.US,D,20150416,000000,54.7439,57.394,53.9256,55.6903,2625096.9698971,0
+OVV.US,D,20150417,000000,55.1166,56.3184,54.7853,55.9851,2163885.5471441,0
+OVV.US,D,20150420,000000,55.7713,59.4595,55.7713,57.9954,3417695.162012,0
+OVV.US,D,20150421,000000,59.637,59.8007,56.974,58.2507,3102990.3676673,0
+OVV.US,D,20150422,000000,58.6866,59.9327,58.2941,59.5512,2769694.7105457,0
+OVV.US,D,20150423,000000,59.8007,60.824,59.637,60.2296,2002620.0314932,0
+OVV.US,D,20150424,000000,60.4384,61.1287,59.072,60.0599,1602438.2455613,0
+OVV.US,D,20150427,000000,60.4384,61.0517,59.847,59.847,1882988.9604532,0
+OVV.US,D,20150428,000000,59.9741,61.1701,59.6735,60.1457,1972501.799222,0
+OVV.US,D,20150429,000000,60.0599,61.4747,59.8007,60.9167,2016005.5744071,0
+OVV.US,D,20150430,000000,61.0045,61.7242,59.8007,60.9601,2086469.0927649,0
+OVV.US,D,20150501,000000,60.4828,61.1287,59.5058,60.1457,1324551.0478091,0
+OVV.US,D,20150504,000000,60.3557,62.0751,60.27,61.596,1823547.6967627,0
+OVV.US,D,20150505,000000,62.3375,63.1843,60.1043,60.2296,1699670.8211732,0
+OVV.US,D,20150506,000000,60.4384,60.7777,58.1266,59.2051,2018286.7054227,0
+OVV.US,D,20150507,000000,58.8601,58.9852,56.8813,58.7734,2307124.1434794,0
+OVV.US,D,20150508,000000,59.8864,60.7777,58.8187,60.3557,1814431.2869945,0
+OVV.US,D,20150511,000000,60.6141,60.6929,58.8187,59.5058,2338205.9482117,0
+OVV.US,D,20150512,000000,61.6374,61.942,59.3777,59.4595,2931895.3986272,0
+OVV.US,D,20150513,000000,59.3333,60.1457,56.8813,58.4273,2491895.7557452,0
+OVV.US,D,20150514,000000,58.8601,59.8864,58.1266,58.9419,1879912.6285855,0
+OVV.US,D,20150515,000000,57.9146,58.8601,56.974,58.3819,1759426.513772,0
+OVV.US,D,20150518,000000,58.0813,58.6007,57.4345,57.9146,915625.09536503,0
+OVV.US,D,20150519,000000,57.3142,57.4345,55.7713,56.4988,1413062.7855053,0
+OVV.US,D,20150520,000000,57.0086,57.1417,56.1568,56.4534,1207997.3229234,0
+OVV.US,D,20150521,000000,56.7029,58.6402,56.5452,58.3405,1035007.6661389,0
+OVV.US,D,20150522,000000,57.2678,58.1689,56.834,57.1801,795486.88092434,0
+OVV.US,D,20150526,000000,56.277,56.6684,54.7853,55.0357,1279490.3423844,0
+OVV.US,D,20150527,000000,54.6986,55.1166,53.758,54.7439,934163.21522835,0
+OVV.US,D,20150528,000000,54.2253,54.5309,53.4513,53.8448,1097079.9897914,0
+OVV.US,D,20150529,000000,53.8832,54.4402,53.3616,54.3121,1275971.7814714,0
+OVV.US,D,20150601,000000,54.2253,54.3121,52.8175,52.9801,1024936.812491,0
+OVV.US,D,20150602,000000,52.8559,54.7439,52.8559,54.0075,1340643.7221951,0
+OVV.US,D,20150603,000000,53.542,54.7439,53.2788,53.7116,1109742.3462161,0
+OVV.US,D,20150604,000000,53.1427,53.2788,51.4283,51.9477,1616989.2040096,0
+OVV.US,D,20150605,000000,51.306,52.9367,51.0921,52.1194,1279049.1276258,0
+OVV.US,D,20150608,000000,51.865,52.2416,50.5774,50.8811,1731235.4264228,0
+OVV.US,D,20150609,000000,51.7428,52.5059,51.5643,51.7013,1095419.602298,0
+OVV.US,D,20150610,000000,52.8559,53.6663,52.5059,53.1871,1563493.689547,0
+OVV.US,D,20150611,000000,53.0166,53.2345,51.8552,52.9367,1718564.9557037,0
+OVV.US,D,20150612,000000,52.5009,52.6341,51.8088,51.8552,1456916.4896368,0
+OVV.US,D,20150615,000000,51.377,52.069,51.0329,51.1689,1064581.226398,0
+OVV.US,D,20150616,000000,51.1689,52.4113,50.9471,52.3669,993606.50749242,0
+OVV.US,D,20150617,000000,52.7208,54.0576,51.8088,52.1174,1581598.7089463,0
+OVV.US,D,20150618,000000,52.5009,52.8933,50.7016,50.741,1431904.1771222,0
+OVV.US,D,20150619,000000,49.5313,51.4657,48.9221,50.3516,1583267.2107342,0
+OVV.US,D,20150622,000000,50.5291,51.6925,49.7413,51.2557,1100693.8936637,0
+OVV.US,D,20150623,000000,51.0329,51.8552,50.8288,51.6925,780520.06488761,0
+OVV.US,D,20150624,000000,51.377,52.3669,51.1689,51.2557,1215365.1022464,0
+OVV.US,D,20150625,000000,51.4194,51.6008,49.6605,49.8231,1808686.3665532,0
+OVV.US,D,20150626,000000,49.6605,49.6605,48.2734,48.5425,2786345.2426723,0
+OVV.US,D,20150629,000000,47.7489,47.9727,47.2006,47.4994,1893869.2149683,0
+OVV.US,D,20150630,000000,47.9273,48.2734,46.6722,47.5408,1927402.5508988,0
+OVV.US,D,20150701,000000,47.4994,47.5871,46.0482,46.5046,1444144.5902377,0
+OVV.US,D,20150702,000000,46.6722,47.8819,46.6258,47.456,2150163.2610123,0
+OVV.US,D,20150706,000000,46.4317,46.5854,45.2998,45.3885,1635744.3812484,0
+OVV.US,D,20150707,000000,45.1657,45.4763,42.8459,45.3885,2990858.9332344,0
+OVV.US,D,20150708,000000,44.9025,45.1213,42.3706,42.8863,2110203.4039102,0
+OVV.US,D,20150709,000000,43.8288,44.3061,43.0184,43.3516,2178882.7917849,0
+OVV.US,D,20150710,000000,43.7026,44.0033,41.4153,41.6293,2768078.9516716,0
+OVV.US,D,20150713,000000,41.5475,41.8057,40.3801,41.4617,2587767.15847,0
+OVV.US,D,20150714,000000,41.157,43.4847,40.6827,43.1052,2323062.6462716,0
+OVV.US,D,20150715,000000,42.8863,43.2708,41.4153,41.6293,1711631.2911316,0
+OVV.US,D,20150716,000000,41.7623,41.9388,40.6394,40.9844,1246053.3636999,0
+OVV.US,D,20150717,000000,40.9421,40.9421,39.5204,39.8635,2021841.7806606,0
+OVV.US,D,20150720,000000,39.7333,40.034,37.7052,37.7921,1928548.694984,0
+OVV.US,D,20150721,000000,37.8355,39.3015,37.7921,38.0513,2075155.7377856,0
+OVV.US,D,20150722,000000,37.7506,38.1371,37.0161,37.7052,2158810.0559915,0
+OVV.US,D,20150723,000000,37.8779,38.007,36.6691,36.9717,2113053.5498212,0
+OVV.US,D,20150724,000000,35.3755,35.5492,33.0458,33.9953,4899771.0357494,0
+OVV.US,D,20150727,000000,33.2609,33.3919,31.5345,32.0127,4432821.7925628,0
+OVV.US,D,20150728,000000,31.8815,33.6955,31.4083,32.7886,3353983.7508889,0
+OVV.US,D,20150729,000000,32.83,34.298,32.1822,33.6512,2607445.3366979,0
+OVV.US,D,20150730,000000,33.5635,33.9539,32.6574,32.9591,1963963.5329305,0
+OVV.US,D,20150731,000000,33.0458,33.7784,32.6574,32.7452,1689451.8816523,0
+OVV.US,D,20150803,000000,32.3567,33.0902,31.6675,32.1398,1270188.3181316,0
+OVV.US,D,20150804,000000,32.3567,32.7452,31.2772,31.5799,1721832.9877769,0
+OVV.US,D,20150805,000000,32.0984,32.5293,29.1644,29.2502,4126275.9212461,0
+OVV.US,D,20150806,000000,29.2925,31.0612,28.4309,30.8474,3405978.1208858,0
+OVV.US,D,20150807,000000,30.6293,31.149,29.2925,29.8545,3673929.3651347,0
+OVV.US,D,20150810,000000,30.1117,32.3991,29.681,32.2709,3668389.3306272,0
+OVV.US,D,20150811,000000,31.3205,31.4931,30.0704,31.3205,4188044.9731451,0
+OVV.US,D,20150812,000000,31.4083,32.1398,30.5456,31.4083,3743467.8539299,0
+OVV.US,D,20150813,000000,30.9774,31.1036,29.1644,29.2925,2074761.1802201,0
+OVV.US,D,20150814,000000,29.5962,30.0704,29.1644,29.5962,2263881.0400022,0
+OVV.US,D,20150817,000000,29.3792,29.9402,29.0776,29.465,1851475.0695436,0
+OVV.US,D,20150818,000000,29.2925,29.7243,28.9908,29.7243,1708480.9163273,0
+OVV.US,D,20150819,000000,29.5104,29.5962,27.6972,28.0424,2261704.3805271,0
+OVV.US,D,20150820,000000,27.8274,28.4723,27.1768,27.2655,1373955.9436029,0
+OVV.US,D,20150821,000000,27.1768,27.7406,26.317,26.7913,1961924.8164603,0
+OVV.US,D,20150824,000000,24.9801,26.3594,23.9439,25.1527,1794818.0231221,0
+OVV.US,D,20150825,000000,27.6105,28.2159,25.8428,25.8428,2408822.6238764,0
+OVV.US,D,20150826,000000,26.6601,27.2655,25.3675,27.0051,3365296.0915813,0
+OVV.US,D,20150827,000000,27.8274,30.242,27.8274,29.5528,2604828.4767511,0
+OVV.US,D,20150828,000000,29.4226,31.4083,29.3368,30.5456,3108934.0883216,0
+OVV.US,D,20150831,000000,30.2006,32.4435,29.122,32.0984,3378693.8059368,0
+OVV.US,D,20150901,000000,30.8474,30.8907,29.0776,29.4226,3549850.6464717,0
+OVV.US,D,20150902,000000,29.8545,30.0704,28.3855,29.465,3152001.7201822,0
+OVV.US,D,20150903,000000,29.5528,31.3649,28.6901,30.1117,3349834.3035857,0
+OVV.US,D,20150904,000000,29.7687,29.8969,29.122,29.465,1506287.9139661,0
+OVV.US,D,20150908,000000,30.6727,30.8907,29.465,29.8969,2925631.1633437,0
+OVV.US,D,20150909,000000,30.3267,31.8815,29.7687,30.027,2937613.9476117,0
+OVV.US,D,20150910,000000,30.2853,31.9683,29.2925,31.1036,3187056.4863145,0
+OVV.US,D,20150911,000000,31.3234,31.6725,30.0596,31.4537,2766203.5353764,0
+OVV.US,D,20150914,000000,31.1036,31.4122,30.4085,30.9301,2297957.0193713,0
+OVV.US,D,20150915,000000,30.9754,31.846,30.8897,31.2348,1567229.3078355,0
+OVV.US,D,20150916,000000,31.8017,33.807,31.8017,33.11,2995310.6380043,0
+OVV.US,D,20150917,000000,32.9354,34.6342,32.4563,33.2816,3642134.5167812,0
+OVV.US,D,20150918,000000,32.6732,32.7619,31.15,31.4971,2728718.538069,0
+OVV.US,D,20150921,000000,31.9337,32.1496,31.15,31.279,2316872.4539245,0
+OVV.US,D,20150922,000000,30.5792,31.4971,29.9718,30.2774,1958301.7840069,0
+OVV.US,D,20150923,000000,30.4085,30.5792,28.5354,28.84,1716348.7390433,0
+OVV.US,D,20150924,000000,28.1419,29.7105,28.0128,29.2757,2212398.8848398,0
+OVV.US,D,20150925,000000,29.7559,30.1463,28.5787,28.9276,2106886.6860707,0
+OVV.US,D,20150928,000000,28.4476,28.5354,27.2289,27.3147,1696083.2887577,0
+OVV.US,D,20150929,000000,27.445,28.1873,27.1393,27.4912,2942744.2102515,0
+OVV.US,D,20150930,000000,27.6638,28.623,27.0969,28.0561,2861097.165625,0
+OVV.US,D,20151001,000000,28.9691,29.9294,28.4032,28.8843,3255819.0457068,0
+OVV.US,D,20151002,000000,28.5787,31.3668,28.492,31.279,2555479.3667313,0
+OVV.US,D,20151005,000000,31.8894,33.7617,31.846,33.0241,3255125.2735349,0
+OVV.US,D,20151006,000000,33.2412,35.9425,33.1958,35.5048,4295006.587753,0
+OVV.US,D,20151007,000000,36.7696,38.2515,34.9832,36.8564,4403901.4330036,0
+OVV.US,D,20151008,000000,37.9873,39.7303,36.7696,39.2946,5143237.3966202,0
+OVV.US,D,20151009,000000,39.8191,40.2096,37.6393,38.1628,3124151.4331983,0
+OVV.US,D,20151012,000000,38.2939,38.2939,35.5492,36.813,2001927.2736082,0
+OVV.US,D,20151013,000000,35.7236,37.6393,35.5048,36.5518,2378296.6483112,0
+OVV.US,D,20151014,000000,36.8564,38.1194,36.7243,37.9016,2439450.0281219,0
+OVV.US,D,20151015,000000,37.6393,38.5099,36.2886,38.3353,2477116.5827667,0
+OVV.US,D,20151016,000000,38.6844,39.0343,37.1167,37.5091,2361493.9731644,0
+OVV.US,D,20151019,000000,36.8564,37.1167,35.3745,36.0696,1837262.8828868,0
+OVV.US,D,20151020,000000,35.9425,37.5969,35.6368,36.8988,1504747.2123153,0
+OVV.US,D,20151021,000000,36.4641,36.5518,35.1123,35.4614,2061758.0234302,0
+OVV.US,D,20151022,000000,35.6368,36.8988,35.418,35.7236,1555041.6376336,0
+OVV.US,D,20151023,000000,35.418,35.8972,34.6342,35.0265,2335003.8447807,0
+OVV.US,D,20151026,000000,34.9389,34.9832,32.5865,32.7165,2349375.2744652,0
+OVV.US,D,20151027,000000,32.0215,32.5441,31.2348,32.3252,1931100.6405756,0
+OVV.US,D,20151028,000000,32.7165,34.5908,32.2808,33.7202,3136478.0606918,0
+OVV.US,D,20151029,000000,33.3702,34.4606,33.11,33.2412,3218699.1916477,0
+OVV.US,D,20151030,000000,33.3702,33.7202,31.6725,33.2412,4365591.8205268,0
+OVV.US,D,20151102,000000,32.8477,33.7202,32.4563,33.1958,1896820.7895595,0
+OVV.US,D,20151103,000000,33.458,35.6368,33.4156,35.1123,2846243.9497101,0
+OVV.US,D,20151104,000000,34.9832,35.5048,33.6324,34.5474,2919240.1422101,0
+OVV.US,D,20151105,000000,34.1117,35.5945,33.8514,34.722,3034515.8657264,0
+OVV.US,D,20151106,000000,34.2398,35.2879,33.807,35.0709,2245414.9345017,0
+OVV.US,D,20151109,000000,34.9832,36.0272,34.1541,35.0709,2023046.7533802,0
+OVV.US,D,20151110,000000,34.8077,35.4614,33.7617,33.807,2368198.4089196,0
+OVV.US,D,20151111,000000,33.7202,33.7617,31.846,32.4563,2326054.7923348,0
+OVV.US,D,20151112,000000,31.1934,33.5014,30.801,33.11,4360196.8290319,0
+OVV.US,D,20151113,000000,32.8053,35.6812,32.6288,35.3745,4898749.6489408,0
+OVV.US,D,20151116,000000,35.2879,36.3773,34.2398,36.3339,3160810.8010497,0
+OVV.US,D,20151117,000000,36.0272,36.3339,35.1123,35.8084,2708220.816106,0
+OVV.US,D,20151118,000000,36.2452,37.0743,35.6368,36.6809,2328395.7662716,0
+OVV.US,D,20151119,000000,36.2452,37.1167,35.0265,35.0709,1731354.0979785,0
+OVV.US,D,20151120,000000,35.0709,35.3321,33.2816,33.7202,2475072.7948626,0
+OVV.US,D,20151123,000000,34.0239,35.8538,33.6768,34.7653,2894011.7866069,0
+OVV.US,D,20151124,000000,35.3745,37.6393,35.2879,37.2045,2845671.8919543,0
+OVV.US,D,20151125,000000,36.4197,38.0326,35.9839,36.8988,1859944.3643325,0
+OVV.US,D,20151127,000000,36.2886,36.8564,35.3321,35.5492,744455.06910162,0
+OVV.US,D,20151130,000000,35.9425,36.6809,35.4614,36.3339,2003934.5471875,0
+OVV.US,D,20151201,000000,36.3339,36.813,35.9425,36.1594,1590893.6331914,0
+OVV.US,D,20151202,000000,35.7236,35.8538,33.2412,33.3268,2377536.9474971,0
+OVV.US,D,20151203,000000,33.807,34.0239,32.7619,33.0241,3063826.7257041,0
+OVV.US,D,20151204,000000,32.4563,32.5441,31.2348,31.4971,3158768.0274323,0
+OVV.US,D,20151207,000000,30.4963,30.5792,28.6674,29.2333,3671200.9336397,0
+OVV.US,D,20151208,000000,28.2731,29.7559,27.7506,29.2757,4538219.3769234,0
+OVV.US,D,20151209,000000,29.4493,30.8444,28.9276,29.3625,2274725.7944793,0
+OVV.US,D,20151210,000000,28.9276,29.2757,28.0561,28.4032,4596488.1250719,0
+OVV.US,D,20151211,000000,27.8767,27.8767,26.4679,26.5999,2933451.31458,0
+OVV.US,D,20151214,000000,25.2335,25.3222,23.9133,24.3955,5540303.2934992,0
+OVV.US,D,20151215,000000,25.0127,25.4099,23.6915,24.2634,4602093.0739347,0
+OVV.US,D,20151216,000000,24.1766,24.3531,22.8554,23.3405,4076474.4393132,0
+OVV.US,D,20151217,000000,23.1631,23.2075,21.4032,21.9317,4119981.2573586,0
+OVV.US,D,20151218,000000,21.842,22.7253,21.7542,22.1072,2201482.1159997,0
+OVV.US,D,20151221,000000,21.8873,22.4168,21.3568,21.6665,2411940.541503,0
+OVV.US,D,20151222,000000,21.6211,21.6665,20.4765,20.5662,2916109.0388552,0
+OVV.US,D,20151223,000000,21.1814,22.7253,21.0502,22.5034,3132825.6139211,0
+OVV.US,D,20151224,000000,22.6366,22.68,21.8873,22.1959,830962.57607891,0
+OVV.US,D,20151228,000000,21.842,21.8873,21.2711,21.4476,1260769.6508968,0
+OVV.US,D,20151229,000000,22.68,22.8554,21.4476,22.1072,2135427.7023662,0
+OVV.US,D,20151230,000000,21.4032,21.7976,21.0058,21.2711,1188047.315833,0
+OVV.US,D,20151231,000000,21.3568,22.5478,21.1814,22.4168,2060156.4645713,0
+OVV.US,D,20160104,000000,22.1072,23.0112,21.842,22.5902,2877610.7690334,0
+OVV.US,D,20160105,000000,22.4582,23.6501,22.1959,23.2075,3843340.618085,0
+OVV.US,D,20160106,000000,22.0184,22.2383,21.3124,21.7976,7135969.1460897,0
+OVV.US,D,20160107,000000,20.9626,22.0184,20.4765,20.7406,4777116.3757553,0
+OVV.US,D,20160108,000000,20.9626,21.6438,20.2566,21.5324,4128523.5807974,0
+OVV.US,D,20160111,000000,21.49,21.5796,20.6106,20.786,3605771.3206757,0
+OVV.US,D,20160112,000000,20.8728,21.0502,19.2451,20.1254,6860350.9079115,0
+OVV.US,D,20160113,000000,20.5198,20.998,18.3193,18.5825,4510124.6468203,0
+OVV.US,D,20160114,000000,18.5825,18.8467,17.6144,18.1448,3623648.1255447,0
+OVV.US,D,20160115,000000,16.9991,17.7011,15.8969,16.2498,3619719.7927641,0
+OVV.US,D,20160119,000000,16.4707,16.5585,13.9162,14.3992,4855602.9027096,0
+OVV.US,D,20160120,000000,13.9596,15.4572,13.2102,15.4138,6446952.9649615,0
+OVV.US,D,20160121,000000,15.1496,17.3077,14.9286,16.8217,4632523.7065407,0
+OVV.US,D,20160122,000000,18.0531,19.0242,17.5946,18.0097,4994732.6232137,0
+OVV.US,D,20160125,000000,17.4832,18.0374,15.8545,15.8969,2820199.0932319,0
+OVV.US,D,20160126,000000,16.3377,17.0415,15.5006,16.6019,2115586.2239635,0
+OVV.US,D,20160127,000000,16.4707,17.8362,16.2498,16.6905,2951356.5194795,0
+OVV.US,D,20160128,000000,18.0097,19.5526,16.7122,19.2884,6303773.1972608,0
+OVV.US,D,20160129,000000,19.6414,20.0357,18.3193,19.2451,3405958.8494366,0
+OVV.US,D,20160201,000000,18.4957,19.2451,18.0531,19.1998,3384869.7982686,0
+OVV.US,D,20160202,000000,18.3193,18.3193,17.3077,17.5266,4396514.3822314,0
+OVV.US,D,20160203,000000,18.3637,20.2566,17.0415,19.9509,5770503.7972987,0
+OVV.US,D,20160204,000000,20.3444,21.6665,19.0478,19.1998,4017067.6613739,0
+OVV.US,D,20160205,000000,18.7165,19.8612,18.4523,19.596,4339597.6783888,0
+OVV.US,D,20160208,000000,18.8467,19.5526,17.7465,18.5401,5769688.3107107,0
+OVV.US,D,20160209,000000,17.9653,19.0686,16.6463,16.8661,5051588.4698482,0
+OVV.US,D,20160210,000000,16.9114,17.7011,15.3261,15.3695,3794973.3376887,0
+OVV.US,D,20160211,000000,14.841,15.4572,14.3116,15.1939,5834992.1521114,0
+OVV.US,D,20160212,000000,15.9866,16.4253,15.0155,15.5903,3042290.3740567,0
+OVV.US,D,20160216,000000,16.2498,16.2498,15.0155,15.8545,2169746.0962808,0
+OVV.US,D,20160217,000000,16.2942,17.3945,15.9866,17.0415,3832270.691938,0
+OVV.US,D,20160218,000000,17.7465,17.7909,15.4138,15.5006,5791864.6773294,0
+OVV.US,D,20160219,000000,14.975,15.0599,13.7398,13.7841,6355036.2664742,0
+OVV.US,D,20160222,000000,14.3992,14.6202,13.9162,14.5334,3377166.2900144,0
+OVV.US,D,20160223,000000,14.3116,14.7078,13.2102,13.2566,4290568.0687114,0
+OVV.US,D,20160224,000000,14.0907,16.382,13.7398,16.2064,10360979.230213,0
+OVV.US,D,20160225,000000,16.2064,16.9537,15.7214,16.5131,4827081.1578633,0
+OVV.US,D,20160226,000000,17.0415,18.4061,16.9537,17.3945,4877004.3542125,0
+OVV.US,D,20160229,000000,17.7011,18.9798,16.9991,18.8921,5723526.0898199,0
+OVV.US,D,20160301,000000,19.2451,19.2451,17.7909,18.9356,5096138.9890121,0
+OVV.US,D,20160302,000000,18.4523,20.3354,18.4061,20.2123,5187370.0296221,0
+OVV.US,D,20160303,000000,20.1254,22.1506,19.9056,21.7099,5076398.9392895,0
+OVV.US,D,20160304,000000,22.1506,25.1003,21.5796,24.0888,9570610.4404877,0
+OVV.US,D,20160307,000000,24.1332,26.9934,23.867,26.8641,7327156.1223724,0
+OVV.US,D,20160308,000000,26.3337,26.3337,22.7037,22.9877,4536337.8749073,0
+OVV.US,D,20160309,000000,23.7379,24.9249,22.9433,23.9557,3717016.2684445,0
+OVV.US,D,20160310,000000,23.5161,24.1983,22.7657,23.4273,4391028.1049243,0
+OVV.US,D,20160311,000000,24.3343,25.7225,24.3343,24.774,3110690.8330611,0
+OVV.US,D,20160314,000000,23.6698,24.5059,23.2971,24.2012,2442493.9028119,0
+OVV.US,D,20160315,000000,23.5387,24.1568,22.964,24.1135,2340253.793263,0
+OVV.US,D,20160316,000000,24.5552,26.8514,24.4655,26.7173,4338481.9629076,0
+OVV.US,D,20160317,000000,27.8235,28.0424,27.1166,27.2476,6042060.8311254,0
+OVV.US,D,20160318,000000,27.6451,28.1311,25.6584,26.7606,5887917.6373918,0
+OVV.US,D,20160321,000000,26.4541,27.1363,25.8792,26.4087,2488589.1807736,0
+OVV.US,D,20160322,000000,26.0992,27.1166,25.8931,26.8958,2374446.4156142,0
+OVV.US,D,20160323,000000,26.672,26.9824,25.0826,25.614,4217387.2760135,0
+OVV.US,D,20160324,000000,24.1568,26.2766,23.6698,26.2313,3446167.206805,0
+OVV.US,D,20160328,000000,26.0518,26.322,25.0826,25.5706,2271732.6341293,0
+OVV.US,D,20160329,000000,24.6874,26.3644,24.1568,25.8358,3341156.0657156,0
+OVV.US,D,20160330,000000,26.5408,26.9392,25.614,26.0992,2433221.2928764,0
+OVV.US,D,20160331,000000,26.0124,27.3147,25.9236,26.8958,3309231.3886517,0
+OVV.US,D,20160401,000000,25.8792,27.0268,25.7018,26.8958,2162482.7884982,0
+OVV.US,D,20160404,000000,26.8958,27.2044,25.7018,25.9671,2843243.6893524,0
+OVV.US,D,20160405,000000,25.4366,26.1435,24.9072,25.3498,2675556.723964,0
+OVV.US,D,20160406,000000,25.7915,26.5368,25.3498,26.1435,2484927.6054218,0
+OVV.US,D,20160407,000000,25.7915,26.4087,24.8618,25.9236,4098574.7344218,0
+OVV.US,D,20160408,000000,26.7173,27.159,26.3644,26.4541,3665428.6274548,0
+OVV.US,D,20160411,000000,27.1166,28.3303,26.9824,27.6451,3274763.8945773,0
+OVV.US,D,20160412,000000,28.0877,31.1352,27.9537,30.5585,4026699.328837,0
+OVV.US,D,20160413,000000,31.0889,31.2643,29.2353,30.2961,3767508.479689,0
+OVV.US,D,20160414,000000,30.6925,30.8247,29.8969,30.2961,2604433.9191855,0
+OVV.US,D,20160415,000000,29.3685,30.1187,28.7482,29.4552,2262803.8674195,0
+OVV.US,D,20160418,000000,27.293,30.096,27.293,29.5005,2596850.0967738,0
+OVV.US,D,20160419,000000,30.2064,31.8796,29.7204,31.2643,3837816.8121663,0
+OVV.US,D,20160420,000000,31.0001,32.549,30.7803,31.7533,3910469.1614409,0
+OVV.US,D,20160421,000000,32.2394,32.2394,30.8247,31.3107,3512057.3059768,0
+OVV.US,D,20160422,000000,31.6656,32.9887,31.6656,32.9887,3670976.7762567,0
+OVV.US,D,20160425,000000,32.7699,33.1217,31.0455,31.4447,2233481.8502871,0
+OVV.US,D,20160426,000000,31.9298,33.8721,31.5295,33.7824,2642271.8882998,0
+OVV.US,D,20160427,000000,34.4903,35.0207,33.1661,34.4025,7456399.5894265,0
+OVV.US,D,20160428,000000,34.225,35.0207,33.5625,33.6975,3523928.5186965,0
+OVV.US,D,20160429,000000,34.3158,34.7988,32.7699,33.8278,3207341.2080492,0
+OVV.US,D,20160502,000000,33.5191,33.6521,32.0185,32.8123,5100698.2081829,0
+OVV.US,D,20160503,000000,31.0001,31.1775,28.6172,28.9267,4514449.5657402,0
+OVV.US,D,20160504,000000,29.2353,29.9856,27.4242,27.7782,2798727.6559399,0
+OVV.US,D,20160505,000000,28.838,29.4129,27.0268,27.7782,3852745.0853047,0
+OVV.US,D,20160506,000000,27.3354,29.5005,27.1166,27.5138,3902115.4953472,0
+OVV.US,D,20160509,000000,27.2044,27.293,26.0124,26.322,3029451.5317287,0
+OVV.US,D,20160510,000000,26.5862,27.2044,26.1879,27.0268,3566695.9216641,0
+OVV.US,D,20160511,000000,26.7173,31.2426,26.672,30.9133,10008862.467211,0
+OVV.US,D,20160512,000000,31.7957,32.6338,29.5449,30.1621,2726301.492622,0
+OVV.US,D,20160513,000000,29.6327,30.87,29.4552,29.677,2822364.5955522,0
+OVV.US,D,20160516,000000,30.5585,31.5295,30.5585,31.4013,3017809.5478258,0
+OVV.US,D,20160517,000000,31.5749,33.1217,31.1775,32.6338,3794819.166095,0
+OVV.US,D,20160518,000000,32.1931,34.0052,32.0185,32.9887,6349881.6609511,0
+OVV.US,D,20160519,000000,32.1053,33.5191,31.6203,33.2983,3407712.5513157,0
+OVV.US,D,20160520,000000,33.4747,34.0486,32.5914,32.7699,2982280.0954708,0
+OVV.US,D,20160523,000000,32.1488,33.0124,31.2643,32.3262,2646822.9931762,0
+OVV.US,D,20160524,000000,32.9443,33.2105,31.8854,32.0619,4049470.0675213,0
+OVV.US,D,20160525,000000,32.549,33.6975,32.5027,33.2983,4281760.0021308,0
+OVV.US,D,20160526,000000,33.8721,34.6667,33.6059,33.8278,3998320.5984295,0
+OVV.US,D,20160527,000000,33.3417,33.8278,32.8123,33.738,6080268.0006352,0
+OVV.US,D,20160531,000000,33.8721,35.7276,33.6975,35.1527,3249075.0527665,0
+OVV.US,D,20160601,000000,34.4469,35.6388,33.9391,35.1074,4384571.1551487,0
+OVV.US,D,20160602,000000,34.4469,35.6398,34.1393,35.5954,3549504.7746726,0
+OVV.US,D,20160603,000000,36.0805,36.257,35.066,35.6398,2490309.4111884,0
+OVV.US,D,20160606,000000,36.3447,37.1394,36.0805,37.0074,2178250.8911077,0
+OVV.US,D,20160607,000000,37.449,38.3313,37.2282,38.2012,2488011.0372971,0
+OVV.US,D,20160608,000000,39.4376,39.9216,38.4664,39.0402,3424128.7831911,0
+OVV.US,D,20160609,000000,38.0238,39.2591,37.7152,38.3313,3420692.3795091,0
+OVV.US,D,20160610,000000,37.5368,38.2012,35.4614,35.5522,2658139.3910158,0
+OVV.US,D,20160613,000000,34.643,36.812,34.3779,35.3943,3641241.9443962,0
+OVV.US,D,20160614,000000,35.0857,36.2807,34.8205,35.7503,2187661.4440482,0
+OVV.US,D,20160615,000000,35.1725,36.1476,34.4202,35.2188,3361377.9016687,0
+OVV.US,D,20160616,000000,34.3355,34.6864,33.0064,34.51,3019555.1354105,0
+OVV.US,D,20160617,000000,35.3076,36.2807,35.0433,36.1949,4071721.4913633,0
+OVV.US,D,20160620,000000,37.2538,37.4747,36.1249,36.8564,2681721.5591409,0
+OVV.US,D,20160621,000000,36.4128,37.4964,36.1476,37.2538,1982740.0101921,0
+OVV.US,D,20160622,000000,37.5633,37.7409,35.7039,36.0145,2923952.518688,0
+OVV.US,D,20160623,000000,36.4128,36.812,35.7927,36.812,2643729.4184329,0
+OVV.US,D,20160624,000000,33.6257,35.2188,33.5803,34.5563,3198905.3847247,0
+OVV.US,D,20160627,000000,33.9362,34.2004,31.923,32.4326,2551879.6628744,0
+OVV.US,D,20160628,000000,33.9805,34.4202,33.6257,34.156,2356059.4244843,0
+OVV.US,D,20160629,000000,34.7318,36.2373,34.4202,35.838,2578307.9197632,0
+OVV.US,D,20160630,000000,35.6152,35.6625,34.156,34.4676,2742042.2094879,0
+OVV.US,D,20160701,000000,34.5997,36.2373,34.3552,35.5738,1729211.9242546,0
+OVV.US,D,20160705,000000,34.3355,34.6864,32.829,33.6719,2493369.5144673,0
+OVV.US,D,20160706,000000,33.3614,33.9805,32.6959,33.8918,1581196.0370863,0
+OVV.US,D,20160707,000000,34.643,35.3943,32.474,32.8734,2777111.1756353,0
+OVV.US,D,20160708,000000,33.5803,34.4005,32.961,33.8021,1878144.7266912,0
+OVV.US,D,20160711,000000,34.2911,34.51,33.5596,33.7153,1249043.4811895,0
+OVV.US,D,20160712,000000,34.643,36.3704,34.5563,35.7927,3893232.3715434,0
+OVV.US,D,20160713,000000,35.7039,36.1032,34.156,34.5563,2763091.7034707,0
+OVV.US,D,20160714,000000,35.3509,35.6152,34.8639,35.3076,1821390.3087368,0
+OVV.US,D,20160715,000000,35.5275,36.0579,35.0857,35.3943,2397788.1977676,0
+OVV.US,D,20160718,000000,35.0512,35.13,34.2911,34.996,1464686.9408198,0
+OVV.US,D,20160719,000000,34.8639,34.9092,34.156,34.2911,1359484.099525,0
+OVV.US,D,20160720,000000,33.7153,35.6152,32.961,35.2632,4166956.9362638,0
+OVV.US,D,20160721,000000,35.9267,38.847,35.6625,36.679,6623576.8113544,0
+OVV.US,D,20160722,000000,37.0772,37.1207,35.6625,36.4561,2569031.2526806,0
+OVV.US,D,20160725,000000,35.6152,35.838,34.0673,34.2004,2677020.3398178,0
+OVV.US,D,20160726,000000,34.1137,35.6625,33.9805,35.6152,3151702.505576,0
+OVV.US,D,20160727,000000,35.7503,36.2807,33.1828,33.8021,4023603.7255201,0
+OVV.US,D,20160728,000000,33.9362,34.7742,33.7153,34.3355,2630516.3042753,0
+OVV.US,D,20160729,000000,34.1137,35.6152,34.0239,35.6152,1797079.8826884,0
+OVV.US,D,20160801,000000,35.0433,35.0433,33.5803,33.6719,1450408.8255211,0
+OVV.US,D,20160802,000000,34.6864,35.2188,33.7577,34.5563,2478043.6409029,0
+OVV.US,D,20160803,000000,34.6864,36.5015,34.091,36.2807,3319434.0995838,0
+OVV.US,D,20160804,000000,35.8823,37.0772,35.7039,36.5902,2300327.4076253,0
+OVV.US,D,20160805,000000,36.4128,37.2538,35.7503,36.8998,1790997.2047424,0
+OVV.US,D,20160808,000000,37.6521,39.5983,37.4747,38.5374,2720376.02913,0
+OVV.US,D,20160809,000000,39.1123,39.5125,38.2279,38.7563,5508702.1739248,0
+OVV.US,D,20160810,000000,39.2019,39.6437,37.9834,38.1381,3448915.924036,0
+OVV.US,D,20160811,000000,38.6241,40.7951,38.493,40.5289,2552204.2346506,0
+OVV.US,D,20160812,000000,40.8366,42.2089,40.6789,41.5455,3306964.4576513,0
+OVV.US,D,20160815,000000,42.1655,42.9907,41.9881,42.2523,2321344.4444305,0
+OVV.US,D,20160816,000000,42.4347,42.6575,41.6785,42.2523,2009228.1100023,0
+OVV.US,D,20160817,000000,41.9003,42.343,41.2359,42.0759,3171856.3843135,0
+OVV.US,D,20160818,000000,42.5668,44.9025,42.4781,44.9025,4783939.4830662,0
+OVV.US,D,20160819,000000,44.3721,45.0839,44.0221,44.8631,2631986.0058499,0
+OVV.US,D,20160822,000000,43.9747,44.4529,43.2333,44.3297,2170639.6829524,0
+OVV.US,D,20160823,000000,44.0673,46.1585,44.0221,45.0839,2274000.5794165,0
+OVV.US,D,20160824,000000,44.588,45.4851,43.7115,43.7589,1716074.881607,0
+OVV.US,D,20160825,000000,43.8435,44.4154,43.2333,43.8879,2071353.1765685,0
+OVV.US,D,20160826,000000,44.1986,45.5719,43.5793,43.8879,1745328.9415239,0
+OVV.US,D,20160829,000000,43.5331,44.3297,43.4877,44.0221,1140786.6223367,0
+OVV.US,D,20160830,000000,44.1986,44.9025,42.7472,43.1003,1389689.5604612,0
+OVV.US,D,20160831,000000,42.7472,43.466,41.3247,42.2089,2134208.5296313,0
+OVV.US,D,20160901,000000,41.9003,42.7689,41.1028,41.7229,2066669.2001211,0
+OVV.US,D,20160902,000000,42.5215,43.6247,42.3874,43.3161,2270585.4757573,0
+OVV.US,D,20160906,000000,43.6661,44.1097,42.7009,44.0221,1768658.5522354,0
+OVV.US,D,20160907,000000,44.2439,45.912,44.0673,45.1263,3312298.5919381,0
+OVV.US,D,20160908,000000,45.8893,47.5595,44.7467,46.9,4389135.4457535,0
+OVV.US,D,20160909,000000,45.7987,46.4444,44.9074,45.3984,3406102.8781624,0
+OVV.US,D,20160912,000000,44.9025,45.9811,44.3297,45.4379,3468926.7883344,0
+OVV.US,D,20160913,000000,44.5219,44.5653,41.4272,42.5403,5304773.726847,0
+OVV.US,D,20160914,000000,42.1833,43.4166,41.6046,41.6942,3909575.5747691,0
+OVV.US,D,20160915,000000,42.1381,43.9067,42.0483,43.2886,2167823.0085059,0
+OVV.US,D,20160916,000000,42.0927,43.4166,42.0048,43.2048,2779896.407191,0
+OVV.US,D,20160919,000000,43.9067,45.0622,43.5518,43.6848,2512302.1918962,0
+OVV.US,D,20160920,000000,40.8977,41.4272,40.321,40.3663,22948046.159934,0
+OVV.US,D,20160921,000000,40.9421,41.6046,40.7656,41.4272,11062094.838592,0
+OVV.US,D,20160922,000000,42.3627,42.9179,41.784,42.0927,9939088.6638783,0
+OVV.US,D,20160923,000000,41.9161,42.5865,40.101,40.321,5103294.7823936,0
+OVV.US,D,20160926,000000,40.809,41.6942,40.5438,41.0318,5218825.091897,0
+OVV.US,D,20160927,000000,40.5862,40.5862,38.99,39.3015,3759584.871199,0
+OVV.US,D,20160928,000000,39.7885,41.9161,38.9466,41.5632,5912009.9917777,0
+OVV.US,D,20160929,000000,41.8718,45.286,41.784,44.7467,11524151.162251,0
+OVV.US,D,20160930,000000,45.64,46.7846,45.0159,46.403,5279562.6141193,0
+OVV.US,D,20161003,000000,46.7412,47.7123,46.1812,47.2815,2611782.4270593,0
+OVV.US,D,20161004,000000,47.6276,48.0279,45.5038,46.5667,3327336.4080509,0
+OVV.US,D,20161005,000000,47.7123,49.1824,46.55,48.432,4678781.2703907,0
+OVV.US,D,20161006,000000,49.1824,49.759,47.2815,47.5408,4679697.171372,0
+OVV.US,D,20161007,000000,47.456,48.649,46.969,48.1185,4228724.973876,0
+OVV.US,D,20161010,000000,49.0453,50.1111,48.9645,49.137,3232423.5063531,0
+OVV.US,D,20161011,000000,49.5836,49.5836,48.3414,49.0896,3521299.4873082,0
+OVV.US,D,20161012,000000,48.6943,49.273,48.1185,48.6943,3549525.0604087,0
+OVV.US,D,20161013,000000,48.2043,49.6734,47.941,49.4111,3723269.3465731,0
+OVV.US,D,20161014,000000,49.6734,50.3378,48.8738,49.137,2432736.4637854,0
+OVV.US,D,20161017,000000,49.137,49.4505,48.2507,48.432,3274813.5946306,0
+OVV.US,D,20161018,000000,49.4111,49.5836,48.5227,49.273,3771768.4842536,0
+OVV.US,D,20161019,000000,49.8428,52.0148,49.627,50.8693,3691999.8987827,0
+OVV.US,D,20161020,000000,49.8882,50.8693,49.627,50.0657,2598585.5414904,0
+OVV.US,D,20161021,000000,49.6734,50.5587,48.9645,49.0453,3457933.9479844,0
+OVV.US,D,20161024,000000,48.8264,49.3628,46.6485,47.8504,3937739.2763747,0
+OVV.US,D,20161025,000000,47.669,48.5642,45.9584,46.0038,4545808.2707692,0
+OVV.US,D,20161026,000000,45.286,46.3124,44.3938,45.64,4747222.3008671,0
+OVV.US,D,20161027,000000,46.2206,46.403,45.5956,45.64,2501016.2226605,0
+OVV.US,D,20161028,000000,45.3758,45.7079,43.9521,44.3109,3111905.9486488,0
+OVV.US,D,20161031,000000,44.2203,44.3721,41.8274,42.2701,3920474.0864467,0
+OVV.US,D,20161101,000000,42.8113,43.3339,40.9184,42.1381,2663144.8963791,0
+OVV.US,D,20161102,000000,41.2526,42.6754,39.6988,41.2072,4896130.7604204,0
+OVV.US,D,20161103,000000,43.0776,45.2387,43.0322,43.598,4608582.4808879,0
+OVV.US,D,20161104,000000,43.6424,45.2387,42.5865,43.4166,3817143.6185867,0
+OVV.US,D,20161107,000000,44.7043,45.5956,44.3109,45.286,3143817.4399844,0
+OVV.US,D,20161108,000000,44.6116,46.4267,44.1749,45.775,3414064.0152641,0
+OVV.US,D,20161109,000000,45.0622,47.669,44.9725,47.0577,4960295.5577436,0
+OVV.US,D,20161110,000000,46.6032,47.7587,45.7987,47.0577,1998455.369888,0
+OVV.US,D,20161111,000000,46.3577,46.403,44.3484,45.4162,2671150.6621001,0
+OVV.US,D,20161114,000000,45.64,46.5667,44.8818,46.4858,2027879.8299874,0
+OVV.US,D,20161115,000000,47.5871,50.2452,47.5408,49.3628,5006716.4217685,0
+OVV.US,D,20161116,000000,49.2287,50.5202,48.649,49.7957,3270821.3617816,0
+OVV.US,D,20161117,000000,50.7825,51.2557,49.7138,50.1111,3593149.535723,0
+OVV.US,D,20161118,000000,50.5587,52.0563,50.4049,51.7615,2889898.8536284,0
+OVV.US,D,20161121,000000,53.5756,54.7251,53.4386,54.0172,2776142.5317402,0
+OVV.US,D,20161122,000000,54.1938,54.7488,52.638,53.9719,2638841.5703384,0
+OVV.US,D,20161123,000000,53.2118,55.5839,52.9466,54.8533,3008777.3238623,0
+OVV.US,D,20161125,000000,54.1938,54.239,53.3025,53.8832,1081115.1155424,0
+OVV.US,D,20161128,000000,54.3702,54.5516,51.7615,51.8424,2489056.7669891,0
+OVV.US,D,20161129,000000,50.2452,50.9136,49.5836,50.1111,3171927.3843895,0
+OVV.US,D,20161130,000000,54.5516,56.6772,53.7067,55.8314,6632936.6499548,0
+OVV.US,D,20161201,000000,57.7766,58.1314,55.6066,56.4939,5336333.2606626,0
+OVV.US,D,20161202,000000,55.8767,57.3763,55.8767,56.2256,6523467.7183745,0
+OVV.US,D,20161205,000000,56.9356,58.5327,56.5856,56.5856,2282745.7602154,0
+OVV.US,D,20161206,000000,55.9674,56.4033,54.2155,55.8767,2041662.9733273,0
+OVV.US,D,20161207,000000,55.4251,56.1902,54.7656,55.0308,2934821.6160483,0
+OVV.US,D,20161208,000000,56.4033,57.0046,54.8997,56.7581,2596779.0966977,0
+OVV.US,D,20161209,000000,57.467,57.6001,56.7354,57.0707,1581663.6233016,0
+OVV.US,D,20161212,000000,59.5138,59.773,56.7995,56.9356,2886679.5073219,0
+OVV.US,D,20161213,000000,57.4907,58.0625,55.9901,57.1417,1678247.0553608,0
+OVV.US,D,20161214,000000,56.6545,56.7354,54.0753,54.3426,2657583.5618489,0
+OVV.US,D,20161215,000000,53.7255,55.2664,52.7257,54.2983,2355100.9234572,0
+OVV.US,D,20161216,000000,54.8247,54.873,53.9907,54.0753,3652891.0283066,0
+OVV.US,D,20161219,000000,54.2115,55.3571,53.7698,55.0899,1356273.8817996,0
+OVV.US,D,20161220,000000,55.3571,56.1665,55.1757,55.4941,5187761.5443272,0
+OVV.US,D,20161221,000000,55.9427,55.9901,54.0753,54.5703,1824749.6266219,0
+OVV.US,D,20161222,000000,54.4363,55.2901,53.9907,54.1661,1316539.1963674,0
+OVV.US,D,20161223,000000,53.7698,54.2115,53.3212,53.6811,1006155.2637954,0
+OVV.US,D,20161227,000000,54.0753,54.3889,53.3212,53.8555,1010912.2688925,0
+OVV.US,D,20161228,000000,53.547,54.5259,53.2295,53.6811,1125564.2060262,0
+OVV.US,D,20161229,000000,53.6347,53.8161,52.3382,52.4743,1499805.6070205,0
+OVV.US,D,20161230,000000,52.6114,52.7948,51.8137,52.074,1386675.1000884,0
+OVV.US,D,20170103,000000,53.1388,54.2577,52.074,52.9653,2108227.5732216,0
+OVV.US,D,20170104,000000,54.5259,57.5547,54.5259,57.4443,4844854.5054786,0
+OVV.US,D,20170105,000000,57.6217,57.9954,55.8077,56.7758,2700137.9645881,0
+OVV.US,D,20170106,000000,57.1801,58.0625,56.4712,57.4443,2295411.1595005,0
+OVV.US,D,20170109,000000,56.5175,57.048,55.9901,56.3796,2408642.0808258,0
+OVV.US,D,20170110,000000,56.7758,57.3142,56.5175,56.7354,1898878.7774788,0
+OVV.US,D,20170111,000000,57.1417,57.9718,56.5619,57.9293,1900665.9508224,0
+OVV.US,D,20170112,000000,59.2327,59.6735,57.7549,57.8455,2197888.4978635,0
+OVV.US,D,20170113,000000,57.3575,57.8909,56.8676,57.8909,1205177.6056164,0
+OVV.US,D,20170117,000000,58.6441,59.2781,57.8909,59.2327,1637707.0262084,0
+OVV.US,D,20170118,000000,58.2854,58.9586,57.8455,58.1087,1905165.3270719,0
+OVV.US,D,20170119,000000,58.2419,58.9586,57.7135,57.9718,2085391.9201822,0
+OVV.US,D,20170120,000000,58.6007,59.9791,58.3315,58.6441,2013065.1569708,0
+OVV.US,D,20170123,000000,58.1087,58.3315,57.2274,58.0181,1830108.1037921,0
+OVV.US,D,20170124,000000,59.005,60.683,58.2854,60.1093,2469388.7316293,0
+OVV.US,D,20170125,000000,60.3735,61.3012,60.1969,60.9502,1831199.47639,0
+OVV.US,D,20170126,000000,61.3012,61.4323,59.5423,59.5828,2010559.8685721,0
+OVV.US,D,20170127,000000,58.4628,58.9586,57.2915,57.6671,2017477.3045554,0
+OVV.US,D,20170130,000000,57.1417,57.2678,54.6354,56.2029,3347689.0870014,0
+OVV.US,D,20170131,000000,56.4712,57.1801,55.5839,56.6082,1962645.9743759,0
+OVV.US,D,20170201,000000,56.8676,57.2678,55.0899,56.3796,1952504.120652,0
+OVV.US,D,20170202,000000,56.6911,56.9592,55.5405,56.4712,2043172.2320872,0
+OVV.US,D,20170203,000000,56.4712,56.9592,55.5405,55.6312,2778280.6483168,0
+OVV.US,D,20170206,000000,55.3571,55.9901,54.3889,54.5703,2474129.5081375,0
+OVV.US,D,20170207,000000,54.1661,54.2577,51.7803,52.566,3904600.4980098,0
+OVV.US,D,20170208,000000,52.074,52.919,51.1522,52.3382,4229925.8894485,0
+OVV.US,D,20170209,000000,53.1831,55.9427,53.1831,55.8983,3181250.708665,0
+OVV.US,D,20170210,000000,57.1801,57.8455,56.3796,56.7758,2461758.2520248,0
+OVV.US,D,20170213,000000,56.3372,56.6082,55.6312,56.1665,1707488.9438359,0
+OVV.US,D,20170214,000000,56.6082,57.1801,55.6765,57.048,1656761.4180535,0
+OVV.US,D,20170215,000000,57.2678,57.4907,56.6082,56.6545,4514937.4376915,0
+OVV.US,D,20170216,000000,55.5405,56.4259,54.034,55.1283,5268724.9596499,0
+OVV.US,D,20170217,000000,54.6986,55.0485,54.1188,54.7853,2514665.4801428,0
+OVV.US,D,20170221,000000,55.1283,55.3127,53.6811,54.034,2017381.9615962,0
+OVV.US,D,20170222,000000,53.3212,53.4129,50.8426,50.8811,3001541.4018233,0
+OVV.US,D,20170223,000000,52.0326,53.0924,49.8558,50.534,4260742.9653257,0
+OVV.US,D,20170224,000000,49.902,50.8426,49.5502,49.6417,2039510.6567354,0
+OVV.US,D,20170227,000000,49.9444,50.0322,49.2435,49.5955,1553026.2497599,0
+OVV.US,D,20170228,000000,48.8866,49.5955,48.7495,49.2435,2174358.0583653,0
+OVV.US,D,20170301,000000,50.0786,51.5515,49.7286,51.2883,2021725.1376784,0
+OVV.US,D,20170302,000000,50.3054,51.0595,50.1239,50.5725,1893295.1286389,0
+OVV.US,D,20170303,000000,50.4878,51.7339,50.3054,50.75,1933102.8427208,0
+OVV.US,D,20170306,000000,50.6642,51.1966,50.2136,50.75,1925460.1916747,0
+OVV.US,D,20170307,000000,50.8426,50.8811,49.1724,49.902,1952840.8638699,0
+OVV.US,D,20170308,000000,49.3775,49.6417,46.5717,46.6584,5653751.2722001,0
+OVV.US,D,20170309,000000,46.2306,47.313,44.6679,46.6121,6324539.705226,0
+OVV.US,D,20170310,000000,47.3357,47.8178,45.7396,45.9674,2480284.2004465,0
+OVV.US,D,20170313,000000,46.2995,47.5358,46.0806,47.2667,3034652.7944445,0
+OVV.US,D,20170314,000000,46.3449,46.3449,44.867,45.8529,3040487.9864112,0
+OVV.US,D,20170315,000000,47.313,49.2238,46.7501,48.9989,3837297.4973242,0
+OVV.US,D,20170316,000000,49.132,49.4929,47.5822,47.9815,4259430.4782051,0
+OVV.US,D,20170317,000000,48.2457,48.7781,47.449,47.4944,1864225.6689199,0
+OVV.US,D,20170320,000000,46.9541,48.2004,46.9088,48.0673,1522023.5593981,0
+OVV.US,D,20170321,000000,48.2931,48.6894,46.8615,47.0005,1469288.7600364,0
+OVV.US,D,20170322,000000,46.4317,47.1307,45.7633,46.8615,2021376.2230188,0
+OVV.US,D,20170323,000000,46.8615,47.4944,46.412,47.313,1711682.0054716,0
+OVV.US,D,20170324,000000,47.449,47.449,46.4317,46.8615,1794809.9088276,0
+OVV.US,D,20170327,000000,46.0352,47.1771,45.4023,47.0438,1411489.6266768,0
+OVV.US,D,20170328,000000,47.2667,49.6704,46.9088,49.4062,3150039.0752222,0
+OVV.US,D,20170329,000000,49.4062,52.9062,49.4062,52.7799,6131596.9984906,0
+OVV.US,D,20170330,000000,53.3528,53.3528,51.0467,51.1374,2633726.5220006,0
+OVV.US,D,20170331,000000,51.1828,52.5966,50.5823,52.0188,2808781.2667122,0
+OVV.US,D,20170403,000000,51.5377,52.1076,50.6503,51.7202,1409504.6674071,0
+OVV.US,D,20170404,000000,51.8049,53.0343,51.1828,52.9515,1951386.3765971,0
+OVV.US,D,20170405,000000,53.8064,54.4264,51.7202,51.7664,4019438.0496281,0
+OVV.US,D,20170406,000000,52.3235,53.3074,52.0602,52.5513,1991656.6054604,0
+OVV.US,D,20170407,000000,52.8253,52.9515,51.447,51.583,1771041.1119311,0
+OVV.US,D,20170410,000000,52.0602,53.7837,52.0188,53.3982,2204520.9192557,0
+OVV.US,D,20170411,000000,53.3074,53.6249,52.6882,53.5806,2709099.1884756,0
+OVV.US,D,20170412,000000,53.4888,54.2894,52.0602,52.3235,3214242.4154438,0
+OVV.US,D,20170413,000000,52.5966,53.1684,51.2755,51.5377,2206338.5212033,0
+OVV.US,D,20170417,000000,51.447,52.0602,51.1374,52.0188,1454453.8012838,0
+OVV.US,D,20170418,000000,51.3592,52.4152,50.6967,51.0921,1275986.9957734,0
+OVV.US,D,20170419,000000,51.0014,51.2972,48.9132,48.9989,1830524.9756673,0
+OVV.US,D,20170420,000000,49.3124,49.838,47.6237,47.6641,3357234.5400864,0
+OVV.US,D,20170421,000000,47.6237,48.2457,46.9088,48.1541,5091483.4125952,0
+OVV.US,D,20170424,000000,48.4725,48.9595,47.6641,48.0279,1862205.2096122,0
+OVV.US,D,20170425,000000,47.9361,48.9595,47.4944,48.7781,1881222.0728456,0
+OVV.US,D,20170426,000000,48.1541,49.7098,48.0673,48.0673,1568225.3374741,0
+OVV.US,D,20170427,000000,47.4944,47.7085,45.3176,47.313,3681818.4878735,0
+OVV.US,D,20170428,000000,47.7991,48.8688,47.2667,47.5358,3153412.5931226,0
+OVV.US,D,20170501,000000,47.5358,47.7537,46.7501,47.3594,2019947.0929161,0
+OVV.US,D,20170502,000000,48.6046,48.8215,46.5568,47.0438,4659796.8643348,0
+OVV.US,D,20170503,000000,46.9541,48.6046,46.7274,48.2004,1940267.7646837,0
+OVV.US,D,20170504,000000,47.6641,47.7991,45.6932,46.2079,2092949.371137,0
+OVV.US,D,20170505,000000,46.5135,48.7781,45.9891,48.6894,1608565.5521266,0
+OVV.US,D,20170508,000000,48.645,49.5353,48.0446,49.4929,1164911.4339003,0
+OVV.US,D,20170509,000000,49.132,49.2238,47.5822,48.6894,2332376.8419659,0
+OVV.US,D,20170510,000000,49.3588,51.2972,48.9822,50.3793,3359742.8713454,0
+OVV.US,D,20170511,000000,50.8288,51.028,49.8833,50.4237,1744787.312372,0
+OVV.US,D,20170512,000000,50.5587,50.8288,49.9494,50.1061,942285.6239314,0
+OVV.US,D,20170515,000000,51.8926,52.1481,49.9671,50.2876,1577498.9616963,0
+OVV.US,D,20170516,000000,50.6503,50.956,49.1774,49.5353,2189520.6317546,0
+OVV.US,D,20170517,000000,49.0413,49.6704,48.0673,48.1147,3154649.0087332,0
+OVV.US,D,20170518,000000,47.7991,48.8215,47.3594,47.9815,2405319.2772655,0
+OVV.US,D,20170519,000000,48.3799,50.8288,48.3799,50.2876,1553849.8506424,0
+OVV.US,D,20170522,000000,51.0921,51.1828,49.7561,50.1061,995359.1950847,0
+OVV.US,D,20170523,000000,50.468,50.468,49.4466,49.6704,1019118.8634,0
+OVV.US,D,20170524,000000,49.2238,49.5353,47.3594,48.6894,4921903.7880359,0
+OVV.US,D,20170525,000000,48.2457,49.7098,46.4711,47.2223,2861821.366401,0
+OVV.US,D,20170526,000000,47.449,48.2457,46.9315,47.7537,2690539.7685896,0
+OVV.US,D,20170530,000000,46.7274,46.9541,44.3297,44.6432,3830866.9190053,0
+OVV.US,D,20170531,000000,43.5745,43.8879,42.8715,43.1851,2480114.8145507,0
+OVV.US,D,20170601,000000,43.6207,44.7546,43.0559,43.6207,2862736.2530956,0
+OVV.US,D,20170602,000000,43.2659,43.3122,41.7159,43.0963,2496604.0750759,0
+OVV.US,D,20170605,000000,42.6073,43.5745,42.5865,42.8715,1941661.3947484,0
+OVV.US,D,20170606,000000,42.6527,43.7963,42.4298,43.7963,1949541.3889059,0
+OVV.US,D,20170607,000000,43.2294,43.6207,39.8517,40.1188,3347449.7153164,0
+OVV.US,D,20170608,000000,39.5826,40.738,39.27,39.5826,4007003.9077335,0
+OVV.US,D,20170609,000000,40.2066,42.0473,40.1622,41.7159,3957368.7688359,0
+OVV.US,D,20170612,000000,42.2928,43.2659,41.5375,41.9821,2609402.910224,0
+OVV.US,D,20170613,000000,42.1824,43.2886,41.649,43.2482,2478628.8843872,0
+OVV.US,D,20170614,000000,42.4949,42.8508,40.9578,41.3818,3584226.854734,0
+OVV.US,D,20170615,000000,41.1136,41.7376,38.711,39.2019,4352737.7638968,0
+OVV.US,D,20170616,000000,39.6909,39.8478,38.9998,39.1123,2292785.1709725,0
+OVV.US,D,20170619,000000,39.1566,39.2887,38.6222,38.8451,1880695.6579959,0
+OVV.US,D,20170620,000000,37.6431,37.8886,35.6418,37.3769,7942194.2813772,0
+OVV.US,D,20170621,000000,37.0201,38.0445,35.6862,35.8173,4247378.7224347,0
+OVV.US,D,20170622,000000,36.2206,37.1551,36.0618,36.6642,5885583.7634624,0
+OVV.US,D,20170623,000000,36.8437,37.8207,36.4424,37.6431,3305767.599226,0
+OVV.US,D,20170626,000000,38.1322,38.2683,37.1551,37.4657,2356175.0531797,0
+OVV.US,D,20170627,000000,38.0868,38.4437,37.4203,37.6431,2514988.0233454,0
+OVV.US,D,20170628,000000,37.9557,38.8007,37.2893,38.4891,2970478.8685403,0
+OVV.US,D,20170629,000000,38.6222,39.7787,38.355,38.8904,3031836.119998,0
+OVV.US,D,20170630,000000,39.7343,39.9561,38.2229,39.1566,2418208.8339336,0
+OVV.US,D,20170703,000000,39.4237,40.1149,39.3785,39.9561,863947.18285002,0
+OVV.US,D,20170705,000000,39.4237,39.6003,37.9103,38.1775,1981599.9518277,0
+OVV.US,D,20170706,000000,38.6675,39.0225,37.7783,37.9103,1898768.2202175,0
+OVV.US,D,20170707,000000,37.6431,37.7783,36.3073,37.3317,1330303.0682579,0
+OVV.US,D,20170710,000000,37.0201,39.1793,36.9757,38.9791,2017779.5620222,0
+OVV.US,D,20170711,000000,38.9318,39.6466,38.2683,39.4671,1925771.5777227,0
+OVV.US,D,20170712,000000,40.2687,41.8264,39.6909,40.7143,4278371.2699284,0
+OVV.US,D,20170713,000000,40.803,41.2023,40.3121,41.1136,1981125.2656047,0
+OVV.US,D,20170714,000000,41.4704,42.3392,40.9815,42.0473,2641561.887539,0
+OVV.US,D,20170717,000000,42.1824,42.4524,41.4704,41.649,2098368.7055152,0
+OVV.US,D,20170718,000000,42.3627,42.5403,41.0702,42.2701,3267284.5437062,0
+OVV.US,D,20170719,000000,42.3627,44.4431,41.9773,44.2301,3896303.631977,0
+OVV.US,D,20170720,000000,44.6264,44.8946,42.8962,43.0322,2657873.6478739,0
+OVV.US,D,20170721,000000,44.4885,44.8078,43.4216,43.74,6824220.9977703,0
+OVV.US,D,20170724,000000,44.2301,44.8078,43.9156,44.2754,2831909.0343505,0
+OVV.US,D,20170725,000000,44.8946,46.6209,44.7595,46.0629,3193929.2936785,0
+OVV.US,D,20170726,000000,46.6672,47.7863,44.3582,44.5791,5459862.2358792,0
+OVV.US,D,20170727,000000,44.8078,45.8351,44.6264,45.7897,4212646.4995053,0
+OVV.US,D,20170728,000000,45.8795,46.481,44.9626,45.2062,3385961.1708666,0
+OVV.US,D,20170731,000000,44.9389,45.3885,43.6474,44.7595,2609662.5676451,0
+OVV.US,D,20170801,000000,44.6264,45.0395,43.8702,44.5791,1597607.1975277,0
+OVV.US,D,20170802,000000,44.3582,44.4885,42.0473,43.6474,5590553.0901984,0
+OVV.US,D,20170803,000000,43.9156,44.0082,41.7376,41.7376,3257937.8908343,0
+OVV.US,D,20170804,000000,42.0473,43.5104,41.5128,43.2886,3497602.7047745,0
+OVV.US,D,20170807,000000,42.8962,43.6247,42.5403,43.2886,2012661.470824,0
+OVV.US,D,20170808,000000,42.9396,44.7595,42.7651,44.0082,3683297.3180294,0
+OVV.US,D,20170809,000000,44.099,44.2754,42.9632,43.5104,2175649.2454631,0
+OVV.US,D,20170810,000000,43.7805,44.1848,42.3845,42.5403,2573917.0722013,0
+OVV.US,D,20170811,000000,42.3165,43.6474,42.3165,43.119,1642657.7600845,0
+OVV.US,D,20170814,000000,43.2886,43.74,42.3627,42.4062,1867588.0296654,0
+OVV.US,D,20170815,000000,42.3627,42.6319,41.8698,42.1381,2062592.7814674,0
+OVV.US,D,20170816,000000,42.3627,42.8113,40.7597,40.8908,2236006.4101349,0
+OVV.US,D,20170817,000000,40.669,41.5819,40.241,40.3121,1763782.8755825,0
+OVV.US,D,20170818,000000,40.5802,41.5128,39.9118,40.803,2313869.1507066,0
+OVV.US,D,20170821,000000,40.5802,40.736,39.8241,39.9561,2144572.5121648,0
+OVV.US,D,20170822,000000,40.4018,40.7597,40.0025,40.4481,1394384.6940634,0
+OVV.US,D,20170823,000000,40.1809,41.7593,40.1356,41.159,1505049.469782,0
+OVV.US,D,20170824,000000,41.1136,42.1824,40.9815,41.3374,3009048.1384381,0
+OVV.US,D,20170825,000000,41.5128,41.649,40.7143,40.7143,1496047.6744225,0
+OVV.US,D,20170828,000000,40.6246,40.803,39.5569,40.1809,1201681.3590131,0
+OVV.US,D,20170829,000000,39.7787,40.3121,39.2453,39.8241,2468194.9160645,0
+OVV.US,D,20170830,000000,39.4671,40.3121,39.1123,40.1809,1957016.6826299,0
+OVV.US,D,20170831,000000,40.669,41.9142,40.4018,41.5128,1983452.0395264,0
+OVV.US,D,20170901,000000,41.8698,42.0917,41.1136,41.9142,1358486.0413129,0
+OVV.US,D,20170905,000000,42.4524,42.7876,40.6246,41.5128,2216390.103402,0
+OVV.US,D,20170906,000000,41.8698,43.1624,41.6924,42.3165,2126072.9351999,0
+OVV.US,D,20170907,000000,42.1381,42.9859,42.0917,42.6754,1859955.5214874,0
+OVV.US,D,20170908,000000,42.4949,42.5403,40.669,41.0258,3268480.3878446,0
+OVV.US,D,20170911,000000,41.1136,42.4062,41.0702,42.1824,2442125.7167031,0
+OVV.US,D,20170912,000000,42.2267,43.1673,42.0473,42.8508,2633133.164222,0
+OVV.US,D,20170913,000000,43.119,45.428,43.0322,45.3441,5018777.3061201,0
+OVV.US,D,20170914,000000,45.8795,47.2095,45.5158,46.4997,4075600.1240905,0
+OVV.US,D,20170915,000000,47.1159,47.2993,46.0629,46.4997,2930453.082796,0
+OVV.US,D,20170918,000000,46.7136,47.7439,46.6436,47.527,3875361.6523951,0
+OVV.US,D,20170919,000000,47.6995,48.4656,47.1159,47.6147,2386862.3003462,0
+OVV.US,D,20170920,000000,48.1047,50.0105,48.0358,49.488,3904516.3122053,0
+OVV.US,D,20170921,000000,49.2208,50.6692,48.5957,50.3289,3450085.3967176,0
+OVV.US,D,20170922,000000,50.2353,51.0418,49.5502,50.1013,2761829.9306902,0
+OVV.US,D,20170925,000000,50.8249,51.2232,50.4641,50.9087,2722772.7888411,0
+OVV.US,D,20170926,000000,50.5114,51.5791,50.0559,51.5328,3308546.7450609,0
+OVV.US,D,20170927,000000,52.0602,52.6468,50.4187,52.5561,4276616.5537625,0
+OVV.US,D,20170928,000000,53.131,53.5381,51.8926,52.3756,4547549.8012066,0
+OVV.US,D,20170929,000000,52.1076,52.9101,51.8926,52.4654,3073571.9932888,0
+OVV.US,D,20171002,000000,51.5791,52.1982,50.8476,51.8472,2112552.4921414,0
+OVV.US,D,20171003,000000,51.6244,52.2416,51.4657,51.7615,1840733.7723201,0
+OVV.US,D,20171004,000000,51.93,52.0188,50.3753,51.0871,1931089.4834207,0
+OVV.US,D,20171005,000000,51.1335,51.5328,50.7786,51.0418,1556563.0678353,0
+OVV.US,D,20171006,000000,50.0105,50.5114,49.4426,50.0105,1927512.0938733,0
+OVV.US,D,20171009,000000,50.2353,50.6928,50.0559,50.4187,800309.81466347,0
+OVV.US,D,20171010,000000,50.9964,51.7162,50.6011,50.6455,3118165.1124983,0
+OVV.US,D,20171011,000000,50.9964,51.4894,50.2827,51.3957,3264484.0978484,0
+OVV.US,D,20171012,000000,50.6928,51.6688,50.2827,50.9087,2002703.2030109,0
+OVV.US,D,20171013,000000,51.7162,51.8926,50.6928,50.8249,1020194.0074091,0
+OVV.US,D,20171016,000000,51.0871,51.443,49.9671,50.4187,1992338.2061907,0
+OVV.US,D,20171017,000000,50.4641,50.9087,50.1013,50.8653,2359881.2571507,0
+OVV.US,D,20171018,000000,50.9521,53.4474,50.8653,52.5108,7929020.7244047,0
+OVV.US,D,20171019,000000,51.6244,52.3284,51.2232,51.311,2550648.3186978,0
+OVV.US,D,20171020,000000,51.3553,51.3957,50.1909,50.6928,2865967.7708438,0
+OVV.US,D,20171023,000000,50.9087,50.9521,49.5313,49.6654,1801104.5727152,0
+OVV.US,D,20171024,000000,49.9237,50.2827,47.7439,48.0574,4000877.6154551,0
+OVV.US,D,20171025,000000,47.9273,48.4173,46.6899,47.2095,6326451.6358461,0
+OVV.US,D,20171026,000000,47.0291,47.7202,45.2525,47.6541,3044641.4908616,0
+OVV.US,D,20171027,000000,47.3446,50.1013,46.9877,50.0559,2871054.4191512,0
+OVV.US,D,20171030,000000,50.3289,50.8653,49.8785,50.2353,7425304.5989658,0
+OVV.US,D,20171031,000000,49.9237,52.4654,49.7513,52.1076,3308620.7879974,0
+OVV.US,D,20171101,000000,52.9564,54.8247,52.9101,54.0302,3085918.9065184,0
+OVV.US,D,20171102,000000,54.0302,54.9164,53.1733,53.6761,2032968.5068684,0
+OVV.US,D,20171103,000000,54.0706,55.221,53.4937,54.9164,1618392.9769423,0
+OVV.US,D,20171106,000000,55.221,57.8131,55.221,57.5054,2779514.021067,0
+OVV.US,D,20171107,000000,57.5054,57.7687,55.9427,56.7857,3003758.6327705,0
+OVV.US,D,20171108,000000,54.7853,57.1031,54.6137,56.1221,3289886.9107814,0
+OVV.US,D,20171109,000000,55.8077,56.9691,55.6539,56.5175,2162598.4171935,0
+OVV.US,D,20171110,000000,56.0807,56.8527,55.3571,56.3372,1548424.4305434,0
+OVV.US,D,20171113,000000,55.5405,56.2898,54.4758,54.6137,1323649.3468429,0
+OVV.US,D,20171114,000000,54.1622,54.3387,52.3756,52.9564,2314149.0938637,0
+OVV.US,D,20171115,000000,52.0602,52.7385,51.1778,52.2831,1932906.0710815,0
+OVV.US,D,20171116,000000,52.2831,52.5561,51.5328,52.0602,1250223.0967392,0
+OVV.US,D,20171117,000000,52.7848,53.2434,52.3993,52.7848,1671109.5191415,0
+OVV.US,D,20171120,000000,52.2416,52.2416,51.2232,51.8049,942451.96696678,0
+OVV.US,D,20171121,000000,52.0188,52.3284,51.3957,51.8472,1570702.2258423,0
+OVV.US,D,20171122,000000,52.6468,53.265,52.1568,52.3284,1117024.9254478,0
+OVV.US,D,20171124,000000,52.8746,53.2197,52.4654,52.7385,655631.94535747,0
+OVV.US,D,20171127,000000,52.5561,52.6014,50.6011,50.7786,1459983.6929233,0
+OVV.US,D,20171128,000000,50.6011,51.2232,50.3753,50.9087,831678.66256047,0
+OVV.US,D,20171129,000000,50.8249,51.5791,50.4641,51.311,1540384.1790713,0
+OVV.US,D,20171130,000000,51.5328,53.4937,51.5328,52.7385,1567608.6510991,0
+OVV.US,D,20171201,000000,53.9433,55.5839,53.4474,53.9433,2144257.0689696,0
+OVV.US,D,20171204,000000,53.4937,54.2934,52.6014,52.9979,1592324.7918677,0
+OVV.US,D,20171205,000000,52.7848,54.254,52.7385,53.6761,1623535.4110238,0
+OVV.US,D,20171206,000000,53.2197,53.4937,51.0201,51.1778,1667738.0298149,0
+OVV.US,D,20171207,000000,51.3553,52.2831,51.2232,52.0188,1400793.9723594,0
+OVV.US,D,20171208,000000,52.6468,53.3124,52.2831,52.5108,1649972.7964939,0
+OVV.US,D,20171211,000000,52.8282,53.0836,52.1982,52.3756,1269230.8313914,0
+OVV.US,D,20171212,000000,52.6014,52.8746,51.8689,52.3284,985996.31362393,0
+OVV.US,D,20171213,000000,52.7385,53.0393,51.93,52.1518,737453.44731377,0
+OVV.US,D,20171214,000000,51.8472,52.7612,51.7615,51.8049,813336.30004974,0
+OVV.US,D,20171215,000000,52.5561,52.6468,49.1232,49.5265,2257812.5620713,0
+OVV.US,D,20171218,000000,49.9237,51.2232,49.7513,49.9671,1951494.9052848,0
+OVV.US,D,20171219,000000,49.9237,50.3289,49.2593,49.8785,2241345.6158557,0
+OVV.US,D,20171220,000000,50.6011,53.9857,49.7857,53.7659,2983365.382348,0
+OVV.US,D,20171221,000000,53.7659,56.0403,53.197,55.9033,2236988.2397584,0
+OVV.US,D,20171222,000000,55.5445,56.974,55.0949,56.1705,993554.77886557,0
+OVV.US,D,20171226,000000,56.5669,58.7053,56.2947,58.4361,935777.95981567,0
+OVV.US,D,20171227,000000,58.2192,58.9084,57.9905,58.5289,1494002.8722315,0
+OVV.US,D,20171228,000000,58.797,59.6005,58.7497,59.3827,1433807.9934478,0
+OVV.US,D,20171229,000000,59.8687,60.2749,58.8187,59.4231,1259566.7067507,0
+OVV.US,D,20180102,000000,59.778,61.2026,59.6853,61.1612,2063140.4963401,0
+OVV.US,D,20180103,000000,61.2913,62.4636,61.2026,61.5161,1328403.3090796,0
+OVV.US,D,20180104,000000,61.2913,61.6009,59.6853,60.0472,3094895.3447078,0
+OVV.US,D,20180105,000000,59.6469,60.3409,59.0464,59.5138,2159253.2993236,0
+OVV.US,D,20180108,000000,59.6005,59.914,59.1144,59.3363,1951545.619625,0
+OVV.US,D,20180109,000000,60.0905,60.895,59.8234,60.8014,2938156.5910503,0
+OVV.US,D,20180110,000000,60.895,61.8257,60.6288,61.5161,3671837.9057508,0
+OVV.US,D,20180111,000000,61.7341,63.7847,61.6877,62.5867,4136229.1176252,0
+OVV.US,D,20180112,000000,63.1212,63.5293,61.9144,62.3255,2022355.0097819,0
+OVV.US,D,20180116,000000,62.9447,63.1212,59.778,59.9604,2067822.4442138,0
+OVV.US,D,20180117,000000,60.0472,60.9364,59.4043,60.5834,1820447.0220118,0
+OVV.US,D,20180118,000000,60.1358,60.5834,59.3827,59.7336,753711.45044827,0
+OVV.US,D,20180119,000000,59.2505,60.4514,59.1144,60.1358,1214595.2585645,0
+OVV.US,D,20180122,000000,60.5372,60.8467,59.6853,60.755,1162871.7031434,0
+OVV.US,D,20180123,000000,61.246,61.2913,59.8234,60.406,1050246.3110383,0
+OVV.US,D,20180124,000000,61.1612,61.6009,59.914,61.246,1544860.2267243,0
+OVV.US,D,20180125,000000,61.7341,61.8257,59.8687,60.0905,1179657.1354145,0
+OVV.US,D,20180126,000000,60.3586,60.4928,59.2051,59.5562,1653204.3142421,0
+OVV.US,D,20180129,000000,59.0681,59.1815,57.6858,57.8623,1216396.6319232,0
+OVV.US,D,20180130,000000,57.1939,57.2412,55.5888,56.6595,1773763.4577053,0
+OVV.US,D,20180131,000000,57.0174,57.0627,54.6572,55.1806,2027848.3870965,0
+OVV.US,D,20180201,000000,55.4991,55.79,53.6534,54.6986,2921395.5016624,0
+OVV.US,D,20180202,000000,53.4937,53.5844,51.311,51.4894,1941124.8370306,0
+OVV.US,D,20180205,000000,50.3289,51.9734,49.4831,49.5265,1876485.3534846,0
+OVV.US,D,20180206,000000,48.8551,50.4878,47.9677,50.2827,1954175.6653002,0
+OVV.US,D,20180207,000000,50.1465,51.1335,49.2593,49.2593,1714881.0660421,0
+OVV.US,D,20180208,000000,49.4831,50.0559,46.8901,46.8901,1547447.6723539,0
+OVV.US,D,20180209,000000,47.0675,47.2479,43.6376,45.3855,3636717.2109766,0
+OVV.US,D,20180212,000000,47.4303,48.9448,46.6161,48.4123,2105523.4846099,0
+OVV.US,D,20180213,000000,47.6502,48.0525,47.0034,47.387,1913932.8221804,0
+OVV.US,D,20180214,000000,46.755,50.5114,46.4168,50.1465,2474488.5656652,0
+OVV.US,D,20180215,000000,51.8472,52.2831,48.6096,49.4377,2429847.774976,0
+OVV.US,D,20180216,000000,50.1013,50.4187,48.3226,49.0769,2247209.2078528,0
+OVV.US,D,20180220,000000,48.8551,49.2158,48.2783,48.4607,2052225.7560736,0
+OVV.US,D,20180221,000000,48.0151,48.4123,47.0675,47.2046,2255856.002832,0
+OVV.US,D,20180222,000000,47.3397,49.4377,47.2479,47.8326,2745269.6700889,0
+OVV.US,D,20180223,000000,48.2319,49.349,48.0525,49.3037,1690784.6545089,0
+OVV.US,D,20180226,000000,49.6654,49.9237,48.504,49.5265,1562786.7316467,0
+OVV.US,D,20180227,000000,49.0315,49.7513,48.1865,48.2319,1464758.9551827,0
+OVV.US,D,20180228,000000,48.5907,49.0769,46.7994,46.7994,2339840.978535,0
+OVV.US,D,20180301,000000,46.8437,47.4757,46.1438,46.9364,1688930.5382365,0
+OVV.US,D,20180302,000000,46.1892,46.8901,45.4477,46.755,2568146.79459,0
+OVV.US,D,20180305,000000,46.2355,48.7544,46.1438,48.3669,2033509.1217334,0
+OVV.US,D,20180306,000000,48.9448,49.0769,47.7389,48.3226,1577522.2902927,0
+OVV.US,D,20180307,000000,48.2319,49.6417,47.8769,48.6756,2233138.0070615,0
+OVV.US,D,20180308,000000,48.8826,49.0769,47.5635,48.0997,1381970.837905,0
+OVV.US,D,20180309,000000,48.8551,49.6171,48.3452,48.8551,1523993.3043658,0
+OVV.US,D,20180312,000000,48.9901,49.1676,48.0151,48.3226,2275870.9242777,0
+OVV.US,D,20180313,000000,48.5513,48.9448,48.0525,48.8551,1922893.0317812,0
+OVV.US,D,20180314,000000,49.2158,50.1013,48.9004,49.5265,1873343.0929749,0
+OVV.US,D,20180315,000000,49.7857,50.0559,48.0525,48.1865,1412184.4131356,0
+OVV.US,D,20180316,000000,48.4123,50.4878,48.0997,49.7857,1586139.6709547,0
+OVV.US,D,20180319,000000,49.4377,49.8785,48.5277,48.9004,1659120.6491528,0
+OVV.US,D,20180320,000000,49.4377,50.534,49.1676,49.8785,1457012.8468828,0
+OVV.US,D,20180321,000000,50.5114,54.948,50.5114,54.2983,3532057.0131205,0
+OVV.US,D,20180322,000000,53.4079,53.6574,52.3333,52.8322,1687976.0943567,0
+OVV.US,D,20180323,000000,53.542,54.5476,51.8512,52.0642,1802707.1458609,0
+OVV.US,D,20180326,000000,52.561,52.914,51.4006,52.6064,1935113.1591606,0
+OVV.US,D,20180327,000000,52.425,52.6981,49.3962,49.6171,1977714.2190928,0
+OVV.US,D,20180328,000000,49.8331,51.1778,46.7994,46.9364,3283915.8043835,0
+OVV.US,D,20180329,000000,47.4757,49.1676,47.2046,49.0769,2163128.8891905,0
+OVV.US,D,20180402,000000,48.718,48.9221,46.1852,47.0261,1620228.8360523,0
+OVV.US,D,20180403,000000,47.387,48.2319,46.3666,48.0151,1351942.8771591,0
+OVV.US,D,20180404,000000,46.6161,47.5221,45.8716,47.5221,2543339.3680092,0
+OVV.US,D,20180405,000000,47.5221,50.1465,47.4757,49.6171,2195942.0814922,0
+OVV.US,D,20180406,000000,49.0946,49.8785,47.6738,48.718,1342477.5527314,0
+OVV.US,D,20180409,000000,49.2593,49.6654,48.1392,48.1865,2429192.5457025,0
+OVV.US,D,20180410,000000,49.4377,51.3159,49.0996,50.8249,3292254.2561752,0
+OVV.US,D,20180411,000000,50.9521,52.3796,50.7786,52.3333,2555837.4099722,0
+OVV.US,D,20180412,000000,51.934,52.9613,51.1778,52.1124,2456180.6889057,0
+OVV.US,D,20180413,000000,52.5147,54.4363,52.4704,53.9907,2459490.3067375,0
+OVV.US,D,20180416,000000,53.6811,54.6572,53.0442,54.034,2055423.8023574,0
+OVV.US,D,20180417,000000,54.2577,55.0762,53.7255,54.6572,1072357.7633018,0
+OVV.US,D,20180418,000000,55.4123,57.2501,55.1846,56.5313,2796943.5254568,0
+OVV.US,D,20180419,000000,56.9356,57.7362,55.8619,56.5767,2666292.2283228,0
+OVV.US,D,20180420,000000,56.3509,56.8429,55.0762,56.7995,2747883.4871753,0
+OVV.US,D,20180423,000000,56.2623,57.6938,56.0453,57.2501,1306119.4280599,0
+OVV.US,D,20180424,000000,57.4719,58.091,55.1382,56.3045,1880112.4430852,0
+OVV.US,D,20180425,000000,55.6855,56.8912,55.5041,56.6684,1816559.2607031,0
+OVV.US,D,20180426,000000,56.9356,57.603,56.3272,56.8912,1935800.8456117,0
+OVV.US,D,20180427,000000,56.0453,56.9829,54.7488,55.0584,2009671.3533344,0
+OVV.US,D,20180430,000000,54.881,56.3509,54.8346,55.6855,1801793.2734531,0
+OVV.US,D,20180501,000000,54.6572,57.9994,54.3426,56.0847,3899568.6211896,0
+OVV.US,D,20180502,000000,56.1321,59.077,55.9999,57.7362,2515816.695662,0
+OVV.US,D,20180503,000000,57.3369,57.7362,55.0584,56.8429,2540024.6787433,0
+OVV.US,D,20180504,000000,56.8912,59.0336,56.4851,58.7142,3072109.3917216,0
+OVV.US,D,20180507,000000,59.3461,61.3969,58.3118,58.582,2925698.1062726,0
+OVV.US,D,20180508,000000,58.2685,60.1003,56.6221,60.0106,3213987.8294566,0
+OVV.US,D,20180509,000000,61.1741,62.2003,59.3925,59.5226,3619144.692148,0
+OVV.US,D,20180510,000000,59.4782,59.6557,58.2222,58.9419,2365467.948851,0
+OVV.US,D,20180511,000000,58.8512,59.5226,58.4914,58.9852,1529039.3812011,0
+OVV.US,D,20180514,000000,59.3925,61.7922,58.9852,59.0336,1309637.9889728,0
+OVV.US,D,20180515,000000,58.7142,59.7829,58.4914,59.6952,1682963.4889858,0
+OVV.US,D,20180516,000000,59.9239,60.6782,59.564,59.9692,1731407.855179,0
+OVV.US,D,20180517,000000,60.4149,61.4836,60.1457,61.3062,3627944.6444341,0
+OVV.US,D,20180518,000000,60.7639,61.0834,59.9239,59.9692,1802503.2742138,0
+OVV.US,D,20180521,000000,60.6782,61.6551,60.0106,61.3515,1683252.5607241,0
+OVV.US,D,20180522,000000,61.53,62.2003,59.1687,59.4319,2321289.6729433,0
+OVV.US,D,20180523,000000,58.8956,60.5016,58.582,59.5226,1858329.6197453,0
+OVV.US,D,20180524,000000,58.4914,58.8956,57.8041,57.8268,2034934.1946888,0
+OVV.US,D,20180525,000000,56.3045,56.6221,54.7034,56.3933,2496840.4039006,0
+OVV.US,D,20180529,000000,55.6401,56.6221,54.881,55.7309,1859405.7780412,0
+OVV.US,D,20180530,000000,56.1321,58.1364,56.0492,57.8722,1701597.9660952,0
+OVV.US,D,20180531,000000,57.0263,58.446,56.4851,56.6684,1125393.8058435,0
+OVV.US,D,20180601,000000,56.6684,57.2501,54.6394,55.3217,1909242.7600123,0
+OVV.US,D,20180604,000000,55.8166,55.9999,53.2019,54.1188,1759989.4429465,0
+OVV.US,D,20180605,000000,53.8161,55.6855,53.4977,54.2115,2663566.8396885,0
+OVV.US,D,20180606,000000,54.8346,55.2309,54.034,54.4363,2098454.9198933,0
+OVV.US,D,20180607,000000,54.9707,56.2169,54.9707,55.6401,2093738.4862683,0
+OVV.US,D,20180608,000000,55.5494,55.5711,54.5615,55.367,946216.99957238,0
+OVV.US,D,20180611,000000,55.0584,57.0263,55.0584,57.0263,1739806.1498919,0
+OVV.US,D,20180612,000000,56.9829,58.3118,56.6221,57.603,2018998.7347571,0
+OVV.US,D,20180613,000000,57.3802,58.6284,56.9356,57.118,1290515.6399121,0
+OVV.US,D,20180614,000000,57.6938,57.9994,56.4851,56.7128,1216787.1323417,0
+OVV.US,D,20180615,000000,56.1321,56.3933,53.5154,54.254,1991518.6624554,0
+OVV.US,D,20180618,000000,54.254,56.0453,54.254,55.4577,1892604.3993274,0
+OVV.US,D,20180619,000000,54.2066,55.367,53.1527,54.5703,1205636.0632506,0
+OVV.US,D,20180620,000000,55.1846,55.7309,54.0302,55.5041,1928377.2805146,0
+OVV.US,D,20180621,000000,54.8346,55.0121,53.7659,54.4363,1865492.5131345,0
+OVV.US,D,20180622,000000,56.4407,57.2501,56.2623,57.0263,1864682.0979805,0
+OVV.US,D,20180625,000000,56.8429,57.2915,55.1382,55.2753,1141562.5517395,0
+OVV.US,D,20180626,000000,55.8619,57.4266,55.367,57.0707,1743670.582604,0
+OVV.US,D,20180627,000000,58.0447,60.7225,58.0447,59.4782,3704667.3266414,0
+OVV.US,D,20180628,000000,59.8321,59.9239,58.2685,58.446,1420269.293227,0
+OVV.US,D,20180629,000000,58.8512,60.4187,57.9767,58.2685,2560414.8863054,0
+OVV.US,D,20180702,000000,57.3802,57.4345,56.1321,56.6221,1429649.4175634,0
+OVV.US,D,20180703,000000,59.1687,59.3925,56.9356,57.5597,934521.25846914,0
+OVV.US,D,20180705,000000,59.0336,59.077,56.6911,56.7995,1303818.0113082,0
+OVV.US,D,20180706,000000,56.2623,57.4039,56.0847,57.1584,2112086.9344998,0
+OVV.US,D,20180709,000000,57.4719,58.3552,56.7581,58.0447,1786568.828569,0
+OVV.US,D,20180710,000000,58.582,60.4187,58.3118,58.8956,2579618.3783103,0
+OVV.US,D,20180711,000000,57.8268,59.9239,56.8676,57.3802,2350193.8039136,0
+OVV.US,D,20180712,000000,57.7362,58.0447,56.6221,57.6494,2042732.0316156,0
+OVV.US,D,20180713,000000,57.6494,59.4782,57.3369,59.1233,1535031.7876219,0
+OVV.US,D,20180716,000000,57.7805,58.5376,56.6684,56.9356,2240954.1011505,0
+OVV.US,D,20180717,000000,56.3933,58.1838,56.3045,58.0447,1515088.8805391,0
+OVV.US,D,20180718,000000,57.6938,58.0447,56.3933,57.8722,1578221.1338987,0
+OVV.US,D,20180719,000000,57.3369,58.3552,57.0707,57.8722,1224732.0408544,0
+OVV.US,D,20180720,000000,58.1838,58.446,57.0263,57.8722,1074054.6651201,0
+OVV.US,D,20180723,000000,57.8722,58.1364,56.9356,57.0707,916914.25388919,0
+OVV.US,D,20180724,000000,57.6494,58.446,57.4266,57.7362,1114340.1082853,0
+OVV.US,D,20180725,000000,57.9994,59.1233,57.4266,59.1233,974157.55808172,0
+OVV.US,D,20180726,000000,58.8512,59.564,58.1601,58.7585,1021071.365492,0
+OVV.US,D,20180727,000000,58.446,59.7415,57.8722,58.5376,1630709.4615677,0
+OVV.US,D,20180730,000000,59.4319,60.4828,59.3461,60.2443,2228174.0874569,0
+OVV.US,D,20180731,000000,60.2443,60.5509,58.6964,60.0155,2106797.4288321,0
+OVV.US,D,20180801,000000,61.0882,62.8925,60.3735,62.6066,5577068.1471781,0
+OVV.US,D,20180802,000000,61.9332,63.625,61.4885,63.4565,2234135.0509869,0
+OVV.US,D,20180803,000000,63.4121,63.7571,61.1789,61.2638,2695727.845577,0
+OVV.US,D,20180806,000000,61.4885,62.5208,61.037,61.9332,1604547.9621075,0
+OVV.US,D,20180807,000000,62.6066,62.6933,61.0419,61.1789,2120366.557657,0
+OVV.US,D,20180808,000000,60.7678,60.7678,59.6952,60.4651,1582510.5527804,0
+OVV.US,D,20180809,000000,60.5509,60.9068,59.9239,60.1043,1553792.0362947,0
+OVV.US,D,20180810,000000,59.8321,60.7678,59.564,60.3735,1337780.3905556,0
+OVV.US,D,20180813,000000,60.3735,60.3735,58.3168,58.7142,1069303.7457438,0
+OVV.US,D,20180814,000000,59.5226,59.6952,58.8058,59.1687,986855.41454444,0
+OVV.US,D,20180815,000000,58.1364,58.1364,55.5928,56.4851,2004705.4051563,0
+OVV.US,D,20180816,000000,56.7581,57.4493,55.9073,56.0453,1480228.8574727,0
+OVV.US,D,20180817,000000,56.5313,56.8912,55.3897,56.1321,1185959.9135963,0
+OVV.US,D,20180820,000000,55.9999,56.2396,55.5928,55.7752,771670.41254819,0
+OVV.US,D,20180821,000000,56.3045,57.3802,56.1321,56.5767,1140072.5644288,0
+OVV.US,D,20180822,000000,57.5173,58.2685,57.2501,57.7805,1020672.7507792,0
+OVV.US,D,20180823,000000,56.7581,57.4266,56.3509,57.1584,1027856.9441912,0
+OVV.US,D,20180824,000000,57.8722,58.8956,57.7362,57.9994,909802.07484003,0
+OVV.US,D,20180827,000000,58.0447,58.582,57.8722,58.3552,911823.54843457,0
+OVV.US,D,20180828,000000,58.6284,59.0089,57.5597,58.0447,1252729.3994246,0
+OVV.US,D,20180829,000000,58.5376,59.8321,58.2685,59.564,1821163.1084933,0
+OVV.US,D,20180830,000000,59.3008,60.2443,59.077,59.8785,1515242.0378461,0
+OVV.US,D,20180831,000000,59.2594,59.4319,58.8512,59.2594,1200041.2572558,0
+OVV.US,D,20180904,000000,59.564,59.564,58.023,58.1364,1036637.6250282,0
+OVV.US,D,20180905,000000,57.9146,58.091,56.6221,57.8268,1225014.0125851,0
+OVV.US,D,20180906,000000,57.5597,57.5597,55.2753,55.8619,2856705.3037763,0
+OVV.US,D,20180907,000000,55.2753,55.5494,54.254,54.6572,2024080.3116305,0
+OVV.US,D,20180910,000000,54.9707,55.2753,53.5608,53.6297,1461192.7227901,0
+OVV.US,D,20180911,000000,53.4937,55.0121,52.9801,54.7488,1731014.3119001,0
+OVV.US,D,20180912,000000,55.5928,55.9999,54.254,54.7921,4405449.2346621,0
+OVV.US,D,20180913,000000,54.7034,54.7488,53.4248,54.0302,2460307.8218992,0
+OVV.US,D,20180914,000000,53.7659,55.0998,53.7659,54.3889,1417499.2759733,0
+OVV.US,D,20180917,000000,54.9262,54.9707,53.0206,53.1733,2440595.1579203,0
+OVV.US,D,20180918,000000,54.2066,55.8619,54.1149,55.7752,3373489.5003604,0
+OVV.US,D,20180919,000000,55.9527,56.8429,55.2753,56.3933,1805278.3629015,0
+OVV.US,D,20180920,000000,56.7581,57.118,56.1321,56.4851,1539988.6072189,0
+OVV.US,D,20180921,000000,56.7995,57.0707,56.0453,56.5313,1740842.7510026,0
+OVV.US,D,20180924,000000,57.608,59.0819,57.3369,58.4056,1631311.9479277,0
+OVV.US,D,20180925,000000,58.8108,59.7917,58.7634,59.3057,1992795.649538,0
+OVV.US,D,20180926,000000,58.8108,59.5275,58.2272,58.2734,1628782.3166457,0
+OVV.US,D,20180927,000000,59.0819,59.0819,58.4056,58.7634,1031183.8048988,0
+OVV.US,D,20180928,000000,58.45,59.9741,58.45,58.587,1825172.584218,0
+OVV.US,D,20181001,000000,59.4368,60.8191,59.1736,60.2483,3618296.7483822,0
+OVV.US,D,20181002,000000,60.0205,60.27,57.7411,58.8985,2294989.2161913,0
+OVV.US,D,20181003,000000,59.1282,60.2483,58.3168,60.2019,2303284.0536505,0
+OVV.US,D,20181004,000000,59.7001,60.1093,57.3369,58.1404,2477968.5836796,0
+OVV.US,D,20181005,000000,58.0043,58.5416,56.6684,57.118,1283369.9893985,0
+OVV.US,D,20181008,000000,56.6684,57.0263,54.5703,55.9527,1915067.8091109,0
+OVV.US,D,20181009,000000,56.2169,57.2915,55.4577,56.3509,2458786.3916977,0
+OVV.US,D,20181010,000000,56.1321,56.2169,52.1982,52.42,4419935.2787551,0
+OVV.US,D,20181011,000000,51.3908,53.131,50.2727,50.6375,3692020.1845188,0
+OVV.US,D,20181012,000000,51.7112,51.9695,49.3391,50.4551,3682832.7746746,0
+OVV.US,D,20181015,000000,50.7697,51.3908,49.697,50.5015,1749922.6464459,0
+OVV.US,D,20181016,000000,50.815,51.2606,50.3871,50.6375,1594581.5800001,0
+OVV.US,D,20181017,000000,50.2283,50.4551,48.9369,50.1831,1897310.6900844,0
+OVV.US,D,20181018,000000,49.5175,50.6839,48.8028,49.6556,4007830.5514765,0
+OVV.US,D,20181019,000000,50.0007,51.4381,49.8231,50.0007,3930579.4258458,0
+OVV.US,D,20181022,000000,50.0007,50.5015,49.206,50.2727,1968982.2240222,0
+OVV.US,D,20181023,000000,48.8452,48.8452,46.3488,47.6364,3577108.589964,0
+OVV.US,D,20181024,000000,48.0406,48.6667,45.5592,45.5809,2215535.0596287,0
+OVV.US,D,20181025,000000,46.1892,47.596,45.4941,47.0991,3036808.1538968,0
+OVV.US,D,20181026,000000,46.1211,47.3042,45.4941,45.8085,4033206.9929527,0
+OVV.US,D,20181029,000000,46.0806,46.3025,43.4927,44.2902,2828056.7730798,0
+OVV.US,D,20181030,000000,44.1512,45.2012,43.3024,44.867,3821603.4376511,0
+OVV.US,D,20181031,000000,45.5809,46.8763,45.4477,45.7633,3347936.5729809,0
+OVV.US,D,20181101,000000,38.7465,40.3091,37.7182,40.0399,26240863.345284,0
+OVV.US,D,20181102,000000,39.6851,40.5349,37.7182,38.2101,14197113.340577,0
+OVV.US,D,20181105,000000,39.0136,39.8191,38.4329,39.6851,9099494.5071222,0
+OVV.US,D,20181106,000000,39.8191,40.0399,38.7021,38.9249,5632348.8064105,0
+OVV.US,D,20181107,000000,39.5075,39.9069,38.4329,39.2384,10276197.025085,0
+OVV.US,D,20181108,000000,39.1487,40.4451,38.7021,38.9249,9113045.3787847,0
+OVV.US,D,20181109,000000,38.1648,39.8191,37.6728,39.5509,7077432.6262258,0
+OVV.US,D,20181112,000000,40.0873,40.2647,37.4954,37.584,6328540.0523695,0
+OVV.US,D,20181113,000000,37.6294,38.1194,36.0194,36.1999,10347176.815425,0
+OVV.US,D,20181114,000000,37.3149,37.4954,34.0091,34.7249,12066489.300501,0
+OVV.US,D,20181115,000000,34.7249,35.2613,34.0091,34.7249,9610441.4831661,0
+OVV.US,D,20181116,000000,34.9024,35.0375,33.1139,34.0535,8381719.2380361,0
+OVV.US,D,20181119,000000,33.6521,34.5908,33.3841,33.9637,6013095.842947,0
+OVV.US,D,20181120,000000,33.2509,33.2509,31.2376,31.5502,7198894.4849419,0
+OVV.US,D,20181121,000000,33.0261,33.6521,31.9061,33.0261,6700853.294155,0
+OVV.US,D,20181123,000000,32.3113,32.5785,31.5946,31.8194,2110341.3469151,0
+OVV.US,D,20181126,000000,32.268,32.5115,31.3284,31.4605,3427858.3157587,0
+OVV.US,D,20181127,000000,31.5058,31.6193,30.3435,30.7024,4761715.4449678,0
+OVV.US,D,20181128,000000,30.6116,31.1954,29.9422,30.7911,4591754.4485712,0
+OVV.US,D,20181129,000000,30.9715,31.6833,30.5249,31.15,4353014.6641935,0
+OVV.US,D,20181130,000000,30.7467,30.9242,29.6731,30.0319,6924738.8483309,0
+OVV.US,D,20181203,000000,31.3284,31.9525,30.9715,31.774,7326141.8355713,0
+OVV.US,D,20181204,000000,31.8628,31.9525,30.0092,30.165,5141453.2661371,0
+OVV.US,D,20181206,000000,29.4503,29.4946,28.1991,28.9149,6861958.5524913,0
+OVV.US,D,20181207,000000,30.165,30.2104,28.6014,28.7355,6873093.3929935,0
+OVV.US,D,20181210,000000,28.2889,28.5127,27.0822,27.8422,3315257.2665369,0
+OVV.US,D,20181211,000000,28.4683,28.7355,27.2172,27.5731,3916456.4964276,0
+OVV.US,D,20181212,000000,28.1094,29.2934,27.9763,28.2445,3706022.4138075,0
+OVV.US,D,20181213,000000,28.3322,28.3786,27.437,27.8412,3961385.3445682,0
+OVV.US,D,20181214,000000,27.3571,27.4844,25.8704,26.0075,4189485.2604025,0
+OVV.US,D,20181217,000000,25.9158,26.5665,25.5145,25.6476,4114524.3943688,0
+OVV.US,D,20181218,000000,25.6476,25.9621,24.8875,24.9781,4746613.7287864,0
+OVV.US,D,20181219,000000,25.1547,26.7212,25.1103,25.5579,5623584.3541624,0
+OVV.US,D,20181220,000000,25.2897,26.3861,24.7307,24.8411,4016821.1896812,0
+OVV.US,D,20181221,000000,24.8411,25.3361,23.7675,24.082,4895889.3601618,0
+OVV.US,D,20181224,000000,23.7241,24.1253,22.7826,22.8742,2147281.6722104,0
+OVV.US,D,20181226,000000,23.1848,26.0075,22.3813,25.9158,4457307.6902278,0
+OVV.US,D,20181227,000000,24.8875,26.0705,24.3935,26.0075,5017311.6616926,0
+OVV.US,D,20181228,000000,26.2746,26.6523,25.3588,26.0489,3998471.7271629,0
+OVV.US,D,20181231,000000,26.4541,26.6985,25.4248,25.8704,3760360.8006019,0
+OVV.US,D,20190102,000000,25.0659,27.1235,24.7533,26.7666,4364822.9911317,0
+OVV.US,D,20190103,000000,26.7212,27.3463,26.1396,27.0812,4653238.485879,0
+OVV.US,D,20190104,000000,27.931,28.6024,27.3936,27.8856,7172446.9566038,0
+OVV.US,D,20190107,000000,28.5561,28.9593,27.5504,28.1094,9103104.3538472,0
+OVV.US,D,20190108,000000,28.5137,29.4749,28.3322,28.6931,5998839.027671,0
+OVV.US,D,20190109,000000,29.3191,29.5429,27.2596,29.0499,13479091.599798,0
+OVV.US,D,20190110,000000,28.6457,29.8565,28.1991,29.6317,8523139.2181372,0
+OVV.US,D,20190111,000000,29.3191,30.796,28.9593,30.169,12537961.248534,0
+OVV.US,D,20190114,000000,29.6751,30.9754,29.6751,30.6156,7130266.8256941,0
+OVV.US,D,20190115,000000,30.9754,31.286,30.4825,30.796,4926407.2214327,0
+OVV.US,D,20190116,000000,30.796,31.155,30.3928,30.796,4803961.5045195,0
+OVV.US,D,20190117,000000,30.5278,31.425,30.0793,30.9754,6707724.0729456,0
+OVV.US,D,20190118,000000,31.5789,31.8687,30.9754,31.5562,6146913.7434737,0
+OVV.US,D,20190122,000000,30.7073,31.0188,30.169,30.2143,5536282.6606199,0
+OVV.US,D,20190123,000000,30.5604,30.6156,29.8565,30.169,4998243.0698323,0
+OVV.US,D,20190124,000000,30.2577,31.1086,29.9885,30.9754,5447852.0658677,0
+OVV.US,D,20190125,000000,31.5098,31.779,31.155,31.2426,6897923.133884,0
+OVV.US,D,20190128,000000,30.5702,31.155,30.1236,30.9754,4295497.5025648,0
+OVV.US,D,20190129,000000,31.3344,31.5098,30.661,30.7073,4715519.7526125,0
+OVV.US,D,20190130,000000,30.8394,31.3778,30.661,31.3344,5383502.6683468,0
+OVV.US,D,20190131,000000,31.1992,31.779,30.5495,30.796,5421165.1658446,0
+OVV.US,D,20190201,000000,30.9282,31.425,30.3928,30.796,5453211.5573246,0
+OVV.US,D,20190204,000000,30.3928,31.425,30.0349,31.3778,4139523.5211551,0
+OVV.US,D,20190205,000000,31.3344,31.4891,30.3474,30.4372,5138344.4770919,0
+OVV.US,D,20190206,000000,30.2143,30.7506,29.8998,30.1236,5287731.6800152,0
+OVV.US,D,20190207,000000,29.8998,29.9885,28.0207,28.1991,6661129.7658776,0
+OVV.US,D,20190208,000000,28.2889,28.3322,26.813,27.3463,10331104.426774,0
+OVV.US,D,20190211,000000,26.9894,27.931,26.6119,27.303,9279635.9001411,0
+OVV.US,D,20190212,000000,27.9753,28.8695,27.1678,27.3463,14552643.178664,0
+OVV.US,D,20190213,000000,27.4834,28.7365,27.3936,28.6457,13172033.513647,0
+OVV.US,D,20190214,000000,28.4683,29.6751,28.3786,29.2737,37806258.451726,0
+OVV.US,D,20190215,000000,29.7667,30.9754,29.7204,30.8848,7188855.0741848,0
+OVV.US,D,20190219,000000,30.8394,31.0632,30.3011,30.4825,7735491.7598983,0
+OVV.US,D,20190220,000000,29.9885,31.3551,29.8101,30.8848,7768431.7380502,0
+OVV.US,D,20190221,000000,31.0632,31.4654,30.3928,30.796,5970062.6968375,0
+OVV.US,D,20190222,000000,31.2426,31.3778,30.7506,30.8394,6889955.9110615,0
+OVV.US,D,20190225,000000,30.7506,31.6006,30.7073,31.5562,6959075.4994079,0
+OVV.US,D,20190226,000000,31.6006,32.406,30.9282,31.1086,6904818.2555577,0
+OVV.US,D,20190227,000000,31.425,31.6006,30.796,30.8394,6747387.7583018,0
+OVV.US,D,20190228,000000,32.0945,33.0341,31.5562,32.4524,13277669.455406,0
+OVV.US,D,20190301,000000,32.9433,33.2135,32.0501,32.4947,8278839.1135159,0
+OVV.US,D,20190304,000000,32.8536,33.1217,31.5562,32.406,9791836.5346712,0
+OVV.US,D,20190305,000000,32.6752,33.0341,32.1585,32.6308,6859307.2067933,0
+OVV.US,D,20190306,000000,32.2276,32.4524,31.0415,31.2426,7505248.6560532,0
+OVV.US,D,20190307,000000,31.286,31.3778,30.3928,30.4825,5443352.6896181,0
+OVV.US,D,20190308,000000,29.9462,30.2143,28.7789,29.8101,5852726.9568282,0
+OVV.US,D,20190311,000000,30.2577,31.286,30.1236,30.6156,6556413.7822472,0
+OVV.US,D,20190312,000000,30.9282,32.0501,30.8394,31.8253,7633981.9368462,0
+OVV.US,D,20190313,000000,32.3173,32.8083,32.0038,32.6308,5818504.9201598,0
+OVV.US,D,20190314,000000,32.5411,33.2155,32.3163,32.4937,4670189.2468987,0
+OVV.US,D,20190315,000000,32.6308,32.8546,32.0925,32.5845,4536499.1465088,0
+OVV.US,D,20190318,000000,32.7205,33.7971,32.6752,33.5713,4634806.8661298,0
+OVV.US,D,20190319,000000,34.2931,34.3374,32.8999,32.9897,4971671.7985044,0
+OVV.US,D,20190320,000000,32.8546,34.0219,32.7205,33.7085,7967498.7084905,0
+OVV.US,D,20190321,000000,33.527,33.7971,33.0351,33.1237,6680710.5725724,0
+OVV.US,D,20190322,000000,32.8093,32.8093,31.0139,31.5078,6827660.4443128,0
+OVV.US,D,20190325,000000,31.3294,31.6863,30.7911,31.0582,5828561.5737925,0
+OVV.US,D,20190326,000000,31.5976,32.3607,31.5078,32.3607,5381981.2381452,0
+OVV.US,D,20190327,000000,32.2256,32.6308,31.8667,32.0925,3398516.0128903,0
+OVV.US,D,20190328,000000,31.7326,32.2039,31.6863,32.0028,4127198.9222351,0
+OVV.US,D,20190329,000000,32.4524,33.102,32.3607,32.4937,4162931.2319503,0
+OVV.US,D,20190401,000000,33.1671,33.4827,32.9226,33.2155,4228309.1162875,0
+OVV.US,D,20190402,000000,33.3939,33.4166,32.0925,32.3163,4563655.6613209,0
+OVV.US,D,20190403,000000,32.5845,32.7205,30.5229,30.7457,13022234.510282,0
+OVV.US,D,20190404,000000,30.8798,31.3511,30.2291,31.151,8551323.2054788,0
+OVV.US,D,20190405,000000,31.282,32.341,31.1273,32.1359,6119999.6432071,0
+OVV.US,D,20190408,000000,32.406,32.9443,32.2729,32.6308,5472264.9348829,0
+OVV.US,D,20190409,000000,32.4937,32.5845,31.1036,31.151,6593765.9079838,0
+OVV.US,D,20190410,000000,31.3294,32.5845,31.2593,32.4524,5741749.7807749,0
+OVV.US,D,20190411,000000,32.0481,32.9443,31.6863,32.0925,6054656.2446212,0
+OVV.US,D,20190412,000000,33.1671,34.1127,32.9443,33.9766,9229043.2745033,0
+OVV.US,D,20190415,000000,33.8425,34.3621,32.7432,32.9897,6680316.0150067,0
+OVV.US,D,20190416,000000,33.1671,33.3033,32.4524,32.6308,3902933.0105089,0
+OVV.US,D,20190417,000000,32.9897,33.2589,32.2729,32.6308,3969682.210601,0
+OVV.US,D,20190418,000000,32.5845,32.831,32.1812,32.4524,3413380.3859602,0
+OVV.US,D,20190422,000000,32.9897,33.7282,32.6308,33.6167,4496811.1182694,0
+OVV.US,D,20190423,000000,33.527,34.5593,33.527,34.2004,5964011.4617822,0
+OVV.US,D,20190424,000000,34.5593,34.5593,33.3475,33.7971,6973397.2290392,0
+OVV.US,D,20190425,000000,33.6641,34.2931,32.8999,33.0351,5805867.9209052,0
+OVV.US,D,20190426,000000,32.7205,32.7205,31.6449,32.0481,5140527.2222878,0
+OVV.US,D,20190429,000000,31.7326,32.406,31.6203,31.8667,7086160.5641491,0
+OVV.US,D,20190430,000000,32.5411,33.3475,30.8798,31.1036,10299445.492853,0
+OVV.US,D,20190501,000000,31.0139,31.0139,29.9816,30.027,6941444.1519446,0
+OVV.US,D,20190502,000000,29.4433,30.1167,28.8153,29.2639,5438288.3556203,0
+OVV.US,D,20190503,000000,29.4877,30.4302,29.1297,30.3405,4448911.4240884,0
+OVV.US,D,20190506,000000,29.4433,30.8798,29.4433,30.7457,3820655.079492,0
+OVV.US,D,20190507,000000,30.2074,30.7014,29.8909,30.7014,5142663.3102907,0
+OVV.US,D,20190508,000000,30.6096,31.1954,30.4302,30.7457,4305817.8707656,0
+OVV.US,D,20190509,000000,30.3859,30.4302,29.3762,30.1167,4936421.2750196,0
+OVV.US,D,20190510,000000,29.9816,30.2074,29.4877,29.5784,3724521.9907725,0
+OVV.US,D,20190513,000000,29.5784,29.7125,28.4347,28.6822,4545584.1133861,0
+OVV.US,D,20190514,000000,29.1297,30.4302,29.0391,30.027,4780804.3225641,0
+OVV.US,D,20190515,000000,29.535,30.5643,29.2974,30.2518,3257146.7471295,0
+OVV.US,D,20190516,000000,30.5229,30.9715,30.4302,30.5229,3826011.5280885,0
+OVV.US,D,20190517,000000,30.1167,30.7684,29.8032,29.8485,3663029.8391702,0
+OVV.US,D,20190520,000000,29.8032,29.9373,29.3103,29.7588,3183490.2539218,0
+OVV.US,D,20190521,000000,30.655,30.655,29.5784,30.655,3146142.1853324,0
+OVV.US,D,20190522,000000,30.3859,30.6323,29.0845,29.0845,4501255.7230317,0
+OVV.US,D,20190523,000000,28.276,28.276,26.5705,26.9303,8200363.7437163,0
+OVV.US,D,20190524,000000,27.3789,27.5138,26.2569,26.5261,6350179.8612705,0
+OVV.US,D,20190528,000000,26.7499,26.9303,26.0331,26.3023,5698965.1349318,0
+OVV.US,D,20190529,000000,25.7176,26.3023,25.1793,26.3023,5624836.9983617,0
+OVV.US,D,20190530,000000,26.1672,26.3447,24.6864,24.776,6099360.9353788,0
+OVV.US,D,20190531,000000,23.9686,24.4606,23.519,23.6551,6275047.5807673,0
+OVV.US,D,20190603,000000,23.9232,24.147,23.3839,23.9686,6313102.6072571,0
+OVV.US,D,20190604,000000,24.2821,24.3274,23.7448,24.1027,4702970.9963096,0
+OVV.US,D,20190605,000000,23.9686,24.1924,22.398,22.4414,6487715.1229234,0
+OVV.US,D,20190606,000000,22.5745,23.0705,21.9021,23.0261,7447539.7942189,0
+OVV.US,D,20190607,000000,23.1591,23.2045,22.5745,22.6228,6567966.5089115,0
+OVV.US,D,20190610,000000,23.2962,23.4283,22.3527,22.6661,5947139.8151332,0
+OVV.US,D,20190611,000000,23.0261,23.4717,22.9353,22.9807,6898974.9492967,0
+OVV.US,D,20190612,000000,22.6228,22.7539,21.3638,21.4111,6732595.3995947,0
+OVV.US,D,20190613,000000,22.2205,22.3103,21.7019,22.2669,4726415.2214298,0
+OVV.US,D,20190614,000000,22.0865,22.1515,20.8678,21.003,6391433.9483308,0
+OVV.US,D,20190617,000000,20.9132,21.7493,20.5534,21.6812,4119535.985453,0
+OVV.US,D,20190618,000000,22.1742,22.6721,21.772,21.9958,4688733.4524829,0
+OVV.US,D,20190619,000000,22.1742,22.2669,21.5896,21.7246,3186736.985972,0
+OVV.US,D,20190620,000000,22.4473,23.1671,22.1742,22.3566,6363842.3044811,0
+OVV.US,D,20190621,000000,22.4897,22.7185,21.9731,22.1289,3253874.6579091,0
+OVV.US,D,20190624,000000,22.3103,22.334,21.4555,21.5432,4174170.5439931,0
+OVV.US,D,20190625,000000,21.5432,22.0184,21.275,21.6812,4437667.0406116,0
+OVV.US,D,20190626,000000,22.1742,23.2115,21.9958,22.7185,5248492.9808286,0
+OVV.US,D,20190627,000000,22.8071,22.9413,22.4897,22.5805,3908568.3879757,0
+OVV.US,D,20190628,000000,22.7185,23.1898,22.4019,23.1227,3802126.0882099,0
+OVV.US,D,20190701,000000,23.7082,23.9557,22.9877,23.1671,4652993.0284731,0
+OVV.US,D,20190702,000000,23.1227,23.2567,22.2669,22.3566,5822431.2243668,0
+OVV.US,D,20190703,000000,22.5805,22.6277,21.9051,22.1742,2667452.5724234,0
+OVV.US,D,20190705,000000,22.1289,22.3103,21.8153,22.2669,3370135.2539093,0
+OVV.US,D,20190708,000000,22.3103,22.9877,21.772,21.8153,9088792.767084,0
+OVV.US,D,20190709,000000,21.772,21.8607,21.1844,21.8153,3706697.9288172,0
+OVV.US,D,20190710,000000,22.1742,22.6277,22.0421,22.4897,4584489.112215,0
+OVV.US,D,20190711,000000,22.7609,23.0773,22.4897,22.9413,5755285.4381353,0
+OVV.US,D,20190712,000000,22.9877,23.0319,22.4019,22.5805,3980636.5080527,0
+OVV.US,D,20190715,000000,22.5361,22.7185,21.3638,21.4111,5374669.2445962,0
+OVV.US,D,20190716,000000,21.4988,21.6339,20.4182,20.9586,5404063.2760914,0
+OVV.US,D,20190717,000000,21.0492,21.0946,20.0555,20.0555,4351148.3764794,0
+OVV.US,D,20190718,000000,20.1481,20.1481,19.4255,19.6513,4397269.0116114,0
+OVV.US,D,20190719,000000,19.6975,20.5534,19.5606,20.509,4847218.8080119,0
+OVV.US,D,20190722,000000,20.4626,20.9586,20.4489,20.7782,3685139.2628601,0
+OVV.US,D,20190723,000000,20.8244,21.14,20.644,20.9132,3097684.6334109,0
+OVV.US,D,20190724,000000,20.9152,21.4555,20.7328,20.9586,4169057.5242289,0
+OVV.US,D,20190725,000000,21.2287,21.275,19.6975,19.7854,4230535.4758159,0
+OVV.US,D,20190726,000000,19.8761,19.8761,18.6357,18.9306,7003170.603798,0
+OVV.US,D,20190729,000000,19.1564,19.2904,18.1862,18.5707,6429881.5038125,0
+OVV.US,D,20190730,000000,18.479,20.1925,18.2532,19.7854,8269734.8751893,0
+OVV.US,D,20190731,000000,20.5977,21.4111,20.012,20.5977,10061056.651708,0
+OVV.US,D,20190801,000000,20.4182,20.5534,19.6975,20.1925,8435125.4952603,0
+OVV.US,D,20190802,000000,20.2822,20.5534,19.2007,19.8317,6230169.4469667,0
+OVV.US,D,20190805,000000,19.247,19.4255,18.5027,19.1564,4006334.4784449,0
+OVV.US,D,20190806,000000,19.3822,19.741,18.2532,18.479,6254439.3015431,0
+OVV.US,D,20190807,000000,18.0284,19.11,17.7119,18.7964,6332762.5283224,0
+OVV.US,D,20190808,000000,19.2007,19.5172,18.7058,19.0666,6370671.4975128,0
+OVV.US,D,20190809,000000,19.2904,19.6513,19.0449,19.4255,3268706.5738013,0
+OVV.US,D,20190812,000000,19.3822,19.7854,17.6696,19.6286,5399200.7851671,0
+OVV.US,D,20190813,000000,19.4718,20.509,19.247,19.9677,9283448.6042264,0
+OVV.US,D,20190814,000000,19.5172,19.7854,18.5707,19.0212,6766587.1931594,0
+OVV.US,D,20190815,000000,18.7964,18.7964,18.0284,18.6574,8349414.2034217,0
+OVV.US,D,20190816,000000,18.6574,19.0212,18.5923,19.0212,5566873.5505404,0
+OVV.US,D,20190819,000000,19.3358,19.9677,19.1564,19.9223,4863349.0110095,0
+OVV.US,D,20190820,000000,19.7854,19.9223,19.2007,19.8317,3413449.3574627,0
+OVV.US,D,20190821,000000,20.0555,20.3729,19.4255,19.5172,3122957.6176334,0
+OVV.US,D,20190822,000000,19.6975,19.9677,19.2007,19.247,3994954.1805368,0
+OVV.US,D,20190823,000000,18.7964,19.0212,18.2315,18.6574,5615818.9744133,0
+OVV.US,D,20190826,000000,19.2007,19.3358,18.7964,19.0666,4996572.5394709,0
+OVV.US,D,20190827,000000,19.11,19.4718,18.975,19.4255,6005589.1063322,0
+OVV.US,D,20190828,000000,19.6513,20.012,19.3358,19.4718,6955978.8818042,0
+OVV.US,D,20190829,000000,19.7854,20.3276,19.4718,20.2368,5785835.7565839,0
+OVV.US,D,20190830,000000,20.2368,20.3276,19.6975,20.012,4795581.466969,0
+OVV.US,D,20190903,000000,19.5172,19.741,19.247,19.6975,4609522.7247525,0
+OVV.US,D,20190904,000000,20.1481,20.3049,19.8761,20.0555,3624909.8983253,0
+OVV.US,D,20190905,000000,20.2822,20.9132,20.0791,20.6864,5155033.5521167,0
+OVV.US,D,20190906,000000,20.509,20.5977,20.1925,20.4182,3352136.7346241,0
+OVV.US,D,20190909,000000,20.7782,21.7246,20.5553,21.275,5416405.117887,0
+OVV.US,D,20190910,000000,21.5896,21.8607,21.0492,21.1844,5088140.3232988,0
+OVV.US,D,20190911,000000,21.4111,21.9504,20.9586,21.3638,5459857.1644453,0
+OVV.US,D,20190912,000000,20.8648,21.5906,20.5958,21.1834,4177962.9623423,0
+OVV.US,D,20190913,000000,21.3638,21.8173,21.139,21.4998,3390784.1046056,0
+OVV.US,D,20190916,000000,23.8996,26.0272,23.1739,25.0758,17422871.96836,0
+OVV.US,D,20190917,000000,25.0314,25.123,23.3543,23.445,8403016.2179985,0
+OVV.US,D,20190918,000000,23.0398,23.5151,22.4049,22.7657,6130149.6112256,0
+OVV.US,D,20190919,000000,23.1739,23.2192,22.2245,22.2245,3163234.9465043,0
+OVV.US,D,20190920,000000,22.4513,22.5863,21.9307,22.1318,2996871.6253912,0
+OVV.US,D,20190923,000000,22.1318,22.9028,21.9524,22.812,4497446.0618068,0
+OVV.US,D,20190924,000000,22.7657,22.7657,21.2277,21.3638,4162717.2174354,0
+OVV.US,D,20190925,000000,20.9566,21.6349,20.8648,21.1834,3487025.7220129,0
+OVV.US,D,20190926,000000,21.1055,21.1055,20.6844,20.9566,3981781.6378512,0
+OVV.US,D,20190927,000000,20.5494,21.0482,20.505,20.8648,4186500.214347,0
+OVV.US,D,20190930,000000,20.8224,20.9112,20.232,20.8224,5116617.4395259,0
+OVV.US,D,20191001,000000,20.8224,21.0926,19.8258,20.1433,8027937.0161064,0
+OVV.US,D,20191002,000000,19.9609,20.0959,19.2806,19.2806,5866855.9719673,0
+OVV.US,D,20191003,000000,19.1021,20.1433,18.9186,20.1433,5389927.1609447,0
+OVV.US,D,20191004,000000,20.3227,20.4143,19.5536,20.0959,4177302.6616348,0
+OVV.US,D,20191007,000000,19.9392,20.505,19.5536,20.4143,4574089.6296436,0
+OVV.US,D,20191008,000000,20.1433,20.232,18.966,18.966,5350457.2043676,0
+OVV.US,D,20191009,000000,19.3269,19.5093,18.7402,18.828,4717420.5260778,0
+OVV.US,D,20191010,000000,19.0104,19.599,18.8744,19.3732,4707313.158105,0
+OVV.US,D,20191011,000000,19.6907,20.0959,19.599,20.0072,3462953.6533629,0
+OVV.US,D,20191014,000000,19.8701,19.8701,18.966,19.3269,2630080.1609507,0
+OVV.US,D,20191015,000000,19.4166,19.8928,18.7856,19.4166,4659495.6211549,0
+OVV.US,D,20191016,000000,19.3269,20.0072,19.2372,19.2806,2655720.3169952,0
+OVV.US,D,20191017,000000,19.3269,19.5093,19.0104,19.1021,3067153.5864115,0
+OVV.US,D,20191018,000000,19.2372,19.3732,18.3764,18.3764,3462014.4237851,0
+OVV.US,D,20191021,000000,18.4218,18.5588,18.06,18.2877,3846674.5788002,0
+OVV.US,D,20191022,000000,18.3764,18.7856,17.9259,18.4681,4443409.9324794,0
+OVV.US,D,20191023,000000,18.2877,18.8744,18.0137,18.5134,5590840.1333631,0
+OVV.US,D,20191024,000000,18.7402,19.0104,18.332,18.7856,4325730.3492444,0
+OVV.US,D,20191025,000000,18.6466,19.3161,18.4218,19.2806,3880396.5720756,0
+OVV.US,D,20191028,000000,19.463,19.7794,18.6466,18.8744,3902660.1673593,0
+OVV.US,D,20191029,000000,18.7402,19.8258,18.6022,19.599,4359213.9851217,0
+OVV.US,D,20191030,000000,19.6907,19.8258,18.7856,18.8744,4816572.1323173,0
+OVV.US,D,20191031,000000,19.2372,19.2372,17.2466,17.7869,15004810.206013,0
+OVV.US,D,20191101,000000,17.7425,18.828,17.5178,18.828,10640729.672819,0
+OVV.US,D,20191104,000000,19.1021,20.2783,19.0104,20.232,8826578.328982,0
+OVV.US,D,20191105,000000,20.505,21.907,20.4587,21.8173,10267486.330037,0
+OVV.US,D,20191106,000000,21.6822,22.3133,20.8885,21.0482,5700114.3218774,0
+OVV.US,D,20191107,000000,21.5442,21.8627,21.0482,21.139,4457787.4478847,0
+OVV.US,D,20191108,000000,20.9566,21.9751,20.505,21.907,4730967.340593,0
+OVV.US,D,20191111,000000,21.2277,21.4328,20.7762,20.7762,2975382.9452235,0
+OVV.US,D,20191112,000000,20.9566,21.139,20.3691,20.4143,3251338.9409064,0
+OVV.US,D,20191113,000000,20.232,20.4587,19.9609,20.0072,3744173.7975435,0
+OVV.US,D,20191114,000000,20.1886,20.3691,19.5536,19.6444,2846969.1647728,0
+OVV.US,D,20191115,000000,19.7341,20.2103,19.599,19.7341,3499343.2209253,0
+OVV.US,D,20191118,000000,19.5536,19.5536,18.6466,18.8744,4134124.4725129,0
+OVV.US,D,20191119,000000,18.6466,18.6466,17.7869,17.9259,4673636.8077356,0
+OVV.US,D,20191120,000000,17.9259,19.1464,17.6972,18.3764,4109678.1320333,0
+OVV.US,D,20191121,000000,18.5588,19.1918,18.2877,18.966,3258029.1766464,0
+OVV.US,D,20191122,000000,18.966,19.2806,18.4218,18.5134,2416354.7176612,0
+OVV.US,D,20191125,000000,18.332,18.7402,17.9259,18.6466,3156406.7677594,0
+OVV.US,D,20191126,000000,18.693,18.693,17.8352,17.9673,3714833.5232487,0
+OVV.US,D,20191127,000000,18.1063,18.2877,17.7869,18.1961,2745671.3276622,0
+OVV.US,D,20191129,000000,17.9259,18.06,17.6528,17.8352,1762986.6604438,0
+OVV.US,D,20191202,000000,18.06,18.2877,17.5621,17.5621,3907178.8150582,0
+OVV.US,D,20191203,000000,17.427,17.8796,17.0632,17.427,4716921.4969717,0
+OVV.US,D,20191204,000000,17.7425,18.5134,17.6528,18.4218,5133144.2286627,0
+OVV.US,D,20191205,000000,18.4681,18.6466,17.7869,17.7869,3362720.8173934,0
+OVV.US,D,20191206,000000,17.7869,18.4218,17.4724,18.332,6091609.7556449,0
+OVV.US,D,20191209,000000,18.06,18.7402,18.0137,18.5134,2999857.6857336,0
+OVV.US,D,20191210,000000,18.6022,18.828,18.129,18.2405,3396815.0539249,0
+OVV.US,D,20191211,000000,18.2877,18.4681,17.9673,18.2405,3598019.126655,0
+OVV.US,D,20191212,000000,18.3725,19.3269,18.2819,19.1001,5451912.2559325,0
+OVV.US,D,20191213,000000,19.2362,20.0092,19.1001,19.2362,5709476.1890514,0
+OVV.US,D,20191216,000000,19.6,20.647,19.6,20.0092,6222272.2099336,0
+OVV.US,D,20191217,000000,20.0999,20.647,19.9185,20.51,5528890.5384135,0
+OVV.US,D,20191218,000000,20.2358,20.8294,20.1915,20.4192,5780020.8503533,0
+OVV.US,D,20191219,000000,20.4636,20.7131,20.1915,20.4192,2798640.4272749,0
+OVV.US,D,20191220,000000,20.3729,20.51,19.6,19.7361,4292169.6275704,0
+OVV.US,D,20191223,000000,19.6917,20.5553,19.6454,20.5553,3037209.8114702,0
+OVV.US,D,20191224,000000,20.5553,20.9635,20.5553,20.783,1657767.5905602,0
+OVV.US,D,20191226,000000,20.9192,21.5107,20.783,21.1902,2586199.0710757,0
+OVV.US,D,20191227,000000,21.2376,21.3736,20.9192,20.9635,2456098.5316747,0
+OVV.US,D,20191230,000000,21.1016,21.5107,20.9192,21.1016,2427999.7444244,0
+OVV.US,D,20191231,000000,20.783,21.7384,20.647,21.3283,2872462.2492312,0
+OVV.US,D,20200102,000000,21.5541,21.7384,21.2376,21.5541,3719592.5569192,0
+OVV.US,D,20200103,000000,22.328,22.7362,21.5541,21.8281,4952493.6636696,0
+OVV.US,D,20200106,000000,22.1022,22.3754,21.7828,22.2846,2951004.5619596,0
+OVV.US,D,20200107,000000,22.0569,22.2373,21.7828,22.1929,2533638.7290437,0
+OVV.US,D,20200108,000000,22.1446,22.2846,20.1915,20.4636,4658902.2633763,0
+OVV.US,D,20200109,000000,20.2358,20.4636,19.5093,20.2358,3972572.9279842,0
+OVV.US,D,20200110,000000,20.1471,20.1471,19.4639,19.7814,5528264.7234573,0
+OVV.US,D,20200113,000000,19.6917,19.7814,19.1444,19.7814,4025494.3561173,0
+OVV.US,D,20200114,000000,19.6917,19.7361,19.2362,19.2806,5028103.6732562,0
+OVV.US,D,20200115,000000,19.2806,19.4639,19.0084,19.2362,3851535.0411508,0
+OVV.US,D,20200116,000000,19.3732,20.1915,19.3269,19.4639,3452637.3423091,0
+OVV.US,D,20200117,000000,19.4639,19.4639,18.5096,18.5993,4431156.3336355,0
+OVV.US,D,20200121,000000,18.1901,18.2819,17.78,18.0077,4531696.4985057,0
+OVV.US,D,20200122,000000,17.919,18.1467,17.6202,17.919,4679286.3852176,0
+OVV.US,D,20200123,000000,17.78,18.4169,17.6449,18.3725,7823888.8831861,0
+OVV.US,D,20200124,000000,18.0077,18.0077,16.8257,17.2367,7898772.663423,0
+OVV.US,D,20200127,000000,16.2814,16.6708,15.6366,15.7717,2612909.2996953,0
+OVV.US,D,20200128,000000,15.8978,16.1523,15.6179,15.6879,4370002.9538248,0
+OVV.US,D,20200129,000000,15.7431,15.7717,14.6073,14.634,5595751.3100539,0
+OVV.US,D,20200130,000000,14.1518,14.6073,14.0966,14.6073,5348608.1595293,0
+OVV.US,D,20200131,000000,14.3865,14.4151,14.1055,14.2158,4590894.3333639,0
+OVV.US,D,20200203,000000,14.1143,14.353,13.9399,14.142,3190311.332659,0
+OVV.US,D,20200204,000000,14.5177,14.5422,14.1055,14.2081,3129272.5672569,0
+OVV.US,D,20200205,000000,14.4062,15.4789,14.3963,15.3074,5025244.3987638,0
+OVV.US,D,20200206,000000,15.2984,15.6267,14.8805,15.3902,3644918.7340502,0
+OVV.US,D,20200207,000000,15.2245,15.4079,15.1437,15.3517,6758575.3417176,0
+OVV.US,D,20200210,000000,15.1357,15.1534,14.7068,14.8805,3510499.3614503,0
+OVV.US,D,20200211,000000,15.126,15.1437,14.8528,14.8892,2327790.2370514,0
+OVV.US,D,20200212,000000,15.1801,15.2797,14.5254,14.9533,2970615.7972585,0
+OVV.US,D,20200213,000000,14.8341,15.0796,14.7482,14.7976,1795211.5664009,0
+OVV.US,D,20200214,000000,14.8252,15.0332,14.3618,14.4526,3226361.114143,0
+OVV.US,D,20200218,000000,14.1893,14.2248,13.7614,13.9803,3436084.1817155,0
+OVV.US,D,20200219,000000,14.0523,14.8163,14.0523,14.7512,4385272.0273282,0
+OVV.US,D,20200220,000000,14.8607,14.9898,14.353,14.8341,4938110.0625435,0
+OVV.US,D,20200221,000000,14.5698,14.5985,14.2672,14.3865,3332460.58497,0
+OVV.US,D,20200224,000000,13.7426,13.7426,12.948,13.0811,4545465.4418304,0
+OVV.US,D,20200225,000000,13.1866,13.1955,11.7413,11.7511,5862104.0383042,0
+OVV.US,D,20200226,000000,11.8053,12.106,10.7692,10.8234,6962419.602991,0
+OVV.US,D,20200227,000000,10.0406,10.0958,9.16782,9.52985,12068787.674392,0
+OVV.US,D,20200228,000000,9.27607,10.5227,9.204,10.503,11856914.318801,0
+OVV.US,D,20200302,000000,10.9141,10.9319,10.0781,10.3955,6681185.2587953,0
+OVV.US,D,20200303,000000,10.3955,10.6233,9.63633,9.82365,5607384.1653755,0
+OVV.US,D,20200304,000000,10.0504,10.0593,9.29915,9.65112,3981533.1375848,0
+OVV.US,D,20200305,000000,9.31393,9.32734,8.37662,8.51318,7896909.4185693,0
+OVV.US,D,20200306,000000,8.0492,8.34962,7.14896,7.22153,13070301.561786,0
+OVV.US,D,20200309,000000,4.84774,4.9206,2.00999,2.01915,42376427.862885,0
+OVV.US,D,20200310,000000,3.51055,3.51055,2.10098,2.71029,44809063.912277,0
+OVV.US,D,20200311,000000,2.54652,2.86497,2.45581,2.63761,23547598.188061,0
+OVV.US,D,20200312,000000,2.48134,2.95144,2.37793,2.44379,19671833.863805,0
+OVV.US,D,20200313,000000,2.86684,2.90431,2.46252,2.90431,23305745.55749,0
+OVV.US,D,20200316,000000,2.45325,2.89503,2.43905,2.72576,16671609.006249,0
+OVV.US,D,20200317,000000,2.73502,2.80098,2.58477,2.64107,11570905.726633,0
+OVV.US,D,20200318,000000,2.39686,2.53775,1.9738,2.2745,14560048.486599,0
+OVV.US,D,20200319,000000,2.31217,2.65044,2.20895,2.58477,14328204.838183,0
+OVV.US,D,20200320,000000,2.65044,2.73502,2.18991,2.31217,20147211.830309,0
+OVV.US,D,20200323,000000,2.30291,2.39686,2.20895,2.30291,11197305.354897,0
+OVV.US,D,20200324,000000,2.46252,2.69747,2.41559,2.69747,12042981.175312,0
+OVV.US,D,20200325,000000,2.73502,2.98879,2.51901,2.68819,10618417.391769,0
+OVV.US,D,20200326,000000,2.71639,2.91387,2.62707,2.66927,10141113.29463,0
+OVV.US,D,20200327,000000,2.56604,2.58477,2.3592,2.50028,7219043.2922455,0
+OVV.US,D,20200330,000000,2.44379,2.50028,2.2464,2.30291,9519084.6709928,0
+OVV.US,D,20200331,000000,2.45325,2.58477,2.34983,2.53775,11858033.077142,0
+OVV.US,D,20200401,000000,2.51901,2.53775,2.32153,2.50028,12625745.742593,0
+OVV.US,D,20200402,000000,2.68819,3.51527,2.57915,2.97007,15241413.902388,0
+OVV.US,D,20200403,000000,3.21438,3.27088,2.89503,3.22394,9892778.3571146,0
+OVV.US,D,20200406,000000,3.1769,3.2616,3.0172,3.21438,8546965.8293813,0
+OVV.US,D,20200407,000000,3.40259,3.91951,3.38375,3.52484,12780265.23673,0
+OVV.US,D,20200408,000000,3.71276,3.89131,3.5622,3.88184,6555448.1812126,0
+OVV.US,D,20200409,000000,4.26724,4.72776,3.7314,4.10752,14451167.841365,0
+OVV.US,D,20200413,000000,4.38939,4.49291,4.04165,4.37056,6796086.710482,0
+OVV.US,D,20200414,000000,4.32362,4.37056,3.90057,4.13571,8255411.1169845,0
+OVV.US,D,20200415,000000,3.70328,3.75979,3.45889,3.60923,8865306.8419077,0
+OVV.US,D,20200416,000000,3.6469,3.67499,3.3462,3.39313,5648268.0377534,0
+OVV.US,D,20200417,000000,3.30853,3.81598,3.27088,3.79724,7035898.5960084,0
+OVV.US,D,20200420,000000,3.42112,3.83482,3.37419,3.51527,8474755.7091521,0
+OVV.US,D,20200421,000000,3.3462,3.70792,3.22394,3.66563,9284241.7765049,0
+OVV.US,D,20200422,000000,3.91951,4.23903,3.79724,4.21084,8961263.4447239,0
+OVV.US,D,20200423,000000,4.49291,5.00035,4.43652,4.69966,11918000.755684,0
+OVV.US,D,20200424,000000,4.79361,5.00035,4.28606,4.43652,9609227.3818652,0
+OVV.US,D,20200427,000000,4.2766,4.46462,4.04165,4.40833,7530143.3112989,0
+OVV.US,D,20200428,000000,4.43652,4.6338,4.26724,4.43652,7598009.2411592,0
+OVV.US,D,20200429,000000,4.66189,5.18838,4.61575,5.13207,10738482.577561,0
+OVV.US,D,20200430,000000,5.39512,5.94969,4.89703,5.94969,19152694.493269,0
+OVV.US,D,20200501,000000,5.71475,5.88404,5.16955,5.25413,7612135.2134378,0
+OVV.US,D,20200504,000000,5.05666,5.50801,4.89703,5.45152,7213542.8149231,0
+OVV.US,D,20200505,000000,5.82744,5.99672,5.13207,5.17891,11246641.279188,0
+OVV.US,D,20200506,000000,5.16955,5.2916,4.78435,4.84045,8268646.5454518,0
+OVV.US,D,20200507,000000,4.98164,5.2354,4.88767,5.00993,9509215.6604183,0
+OVV.US,D,20200508,000000,5.43268,5.52664,5.13297,5.45152,12551086.11974,0
+OVV.US,D,20200511,000000,5.37649,5.57357,5.28243,5.50801,9907825.3018087,0
+OVV.US,D,20200512,000000,5.60197,6.25977,5.55494,5.98726,15408265.095452,0
+OVV.US,D,20200513,000000,6.09995,6.09995,5.33882,5.55494,10305601.199448,0
+OVV.US,D,20200514,000000,5.49855,5.87437,5.35756,5.71475,7128117.5519627,0
+OVV.US,D,20200515,000000,5.7052,6.09995,5.67699,5.95916,7454270.601431,0
+OVV.US,D,20200518,000000,6.55101,7.06802,6.49491,7.00245,10694761.744999,0
+OVV.US,D,20200519,000000,7.08716,7.08716,6.35382,6.71092,10471975.677717,0
+OVV.US,D,20200520,000000,6.86147,7.31262,6.86147,7.27497,7743984.3832837,0
+OVV.US,D,20200521,000000,7.61324,7.73085,7.15744,7.71675,9075565.4529111,0
+OVV.US,D,20200522,000000,7.49117,7.84838,7.34072,7.8108,8498297.305805,0
+OVV.US,D,20200526,000000,8.13971,8.16781,7.82964,8.03649,8413325.4290446,0
+OVV.US,D,20200527,000000,8.05512,8.09741,7.60721,7.97033,8510865.3335572,0
+OVV.US,D,20200528,000000,7.84838,7.9376,7.62279,7.74485,6832694.3497065,0
+OVV.US,D,20200529,000000,7.51927,7.55694,7.13389,7.22794,15669834.447149,0
+OVV.US,D,20200601,000000,7.04938,8.00819,6.87083,7.88583,8725132.4059985,0
+OVV.US,D,20200602,000000,7.99863,8.44051,7.9517,8.44051,7198491.8130819,0
+OVV.US,D,20200603,000000,8.5533,8.73195,8.23357,8.2807,11686039.449996,0
+OVV.US,D,20200604,000000,8.1961,8.48261,7.9517,8.2807,8575898.3603821,0
+OVV.US,D,20200605,000000,8.74121,10.1046,8.67545,9.87689,19644608.37749,0
+OVV.US,D,20200608,000000,10.6036,11.2227,10.2595,11.1842,17077018.426355,0
+OVV.US,D,20200609,000000,10.4713,10.7524,10.1608,10.3778,8264579.2553794,0
+OVV.US,D,20200610,000000,10.1707,10.1974,9.37507,9.4283,8409799.7681241,0
+OVV.US,D,20200611,000000,7.90457,8.85883,7.80145,7.99863,9617213.8761369,0
+OVV.US,D,20200612,000000,8.74368,8.90527,8.17334,8.57263,7633887.6081737,0
+OVV.US,D,20200615,000000,7.98334,9.27991,7.93573,9.14288,8907445.3870586,0
+OVV.US,D,20200616,000000,9.95086,10.0652,9.18045,9.65605,9404339.4194735,0
+OVV.US,D,20200617,000000,9.50421,9.58012,9.28485,9.46675,10517501.940783,0
+OVV.US,D,20200618,000000,9.22767,10.2358,9.16221,10.1974,12334655.573551,0
+OVV.US,D,20200619,000000,10.6075,10.6913,10.1223,10.2161,27957729.370597,0
+OVV.US,D,20200622,000000,10.0277,10.1599,9.75168,9.95086,10887681.123139,0
+OVV.US,D,20200623,000000,10.15,10.2161,9.71323,9.86408,12580689.094315,0
+OVV.US,D,20200624,000000,9.58012,9.76154,8.88624,8.9528,10999520.442974,0
+OVV.US,D,20200625,000000,8.69616,9.59886,8.69616,9.46675,10311087.476755,0
+OVV.US,D,20200626,000000,9.46675,9.50421,8.27794,8.41103,48605066.751068,0
+OVV.US,D,20200629,000000,8.50607,8.9242,8.27794,8.90527,7944352.6836899,0
+OVV.US,D,20200630,000000,8.71509,9.08579,8.60112,9.07633,5728804.4383328,0
+OVV.US,D,20200701,000000,9.03827,9.40958,8.86722,8.9528,6726604.0074608,0
+OVV.US,D,20200702,000000,9.19916,9.68957,9.13342,9.55056,6124058.818985,0
+OVV.US,D,20200706,000000,9.71323,9.91234,9.45689,9.56041,6902504.6673644,0
+OVV.US,D,20200707,000000,9.30408,9.42929,8.94314,8.99075,6006826.5362295,0
+OVV.US,D,20200708,000000,9.0573,9.43816,8.9242,9.1905,5582752.2104113,0
+OVV.US,D,20200709,000000,9.2181,9.38984,8.81023,8.83853,5445048.5771494,0
+OVV.US,D,20200710,000000,8.86722,9.36077,8.79121,9.36077,5157988.1695683,0
+OVV.US,D,20200713,000000,9.42929,9.45689,8.89561,8.93366,6277001.0971463,0
+OVV.US,D,20200714,000000,8.93366,9.42929,8.84809,9.42929,4854022.6438735,0
+OVV.US,D,20200715,000000,9.68464,9.89267,9.38984,9.7714,4986032.0710341,0
+OVV.US,D,20200716,000000,9.6176,10.0948,9.51308,9.92225,3988903.9597683,0
+OVV.US,D,20200717,000000,9.95086,10.15,9.57027,9.58012,2861596.1947312,0
+OVV.US,D,20200720,000000,9.52196,9.74182,9.35189,9.44703,3026662.2430257,0
+OVV.US,D,20200721,000000,9.74182,10.3304,9.71323,10.2831,7466754.4433787,0
+OVV.US,D,20200722,000000,9.98831,10.4162,9.9696,10.3403,4189861.5608058,0
+OVV.US,D,20200723,000000,10.2643,10.7149,10.15,10.4823,4834988.5377645,0
+OVV.US,D,20200724,000000,10.4823,10.777,10.4062,10.4646,3503810.1399971,0
+OVV.US,D,20200727,000000,10.5592,10.6627,10.36,10.5492,3355443.3095957,0
+OVV.US,D,20200728,000000,10.4556,10.6163,10.1974,10.2358,3931673.8413041,0
+OVV.US,D,20200729,000000,10.1599,10.1874,9.59886,9.82661,7806480.6788192,0
+OVV.US,D,20200730,000000,9.59886,9.7221,9.2181,9.37013,4568605.3809102,0
+OVV.US,D,20200731,000000,9.37999,9.55056,9.09053,9.20884,4127336.86524,0
+OVV.US,D,20200803,000000,9.27509,9.42929,8.8196,9.40958,5525512.963366,0
+OVV.US,D,20200804,000000,9.23742,10.1924,9.19916,9.98831,5155080.2093097,0
+OVV.US,D,20200805,000000,10.3885,10.6913,10.3206,10.5197,4099058.5492259,0
+OVV.US,D,20200806,000000,10.4823,10.631,10.3501,10.568,2508609.1736534,0
+OVV.US,D,20200807,000000,10.4259,10.9377,10.3403,10.8825,3790234.5897541,0
+OVV.US,D,20200810,000000,10.9772,11.5382,10.9377,11.5006,3774679.4873727,0
+OVV.US,D,20200811,000000,11.8231,12.0695,10.9102,10.9289,5440361.5578417,0
+OVV.US,D,20200812,000000,11.2434,11.5559,11.0195,11.2246,4389031.9884999,0
+OVV.US,D,20200813,000000,11.1389,11.4425,10.987,11.0739,2230507.9613863,0
+OVV.US,D,20200814,000000,10.8441,11.547,10.8066,11.5006,3994651.92307,0
+OVV.US,D,20200817,000000,11.5105,11.691,11.1951,11.6811,3339486.5496411,0
+OVV.US,D,20200818,000000,11.5943,11.757,11.3183,11.4238,3318991.8705385,0
+OVV.US,D,20200819,000000,11.3281,11.5608,11.1477,11.2148,2765172.0056997,0
+OVV.US,D,20200820,000000,10.9959,11.1093,10.7632,10.8164,3061293.0372749,0
+OVV.US,D,20200821,000000,10.7682,10.8628,10.3206,10.4646,4015129.359297,0
+OVV.US,D,20200824,000000,10.8342,11.1389,10.568,11.0245,3369134.1528366,0
+OVV.US,D,20200825,000000,11.1664,11.3854,10.9723,11.1664,2445931.3207808,0
+OVV.US,D,20200826,000000,11.1664,11.2148,10.635,10.6734,2129160.4242224,0
+OVV.US,D,20200827,000000,10.7298,10.8924,10.5098,10.8727,2744924.8125766,0
+OVV.US,D,20200828,000000,10.8924,11.0639,10.7721,10.9289,2340142.221715,0
+OVV.US,D,20200831,000000,10.9673,10.9673,10.4743,10.5295,2855978.06014,0
+OVV.US,D,20200901,000000,10.5976,10.7583,10.3304,10.635,3047616.3940492,0
+OVV.US,D,20200902,000000,10.5976,10.6263,10.0928,10.0928,4410423.2971345,0
+OVV.US,D,20200903,000000,9.95086,10.4259,9.8414,9.91234,4620655.5366812,0
+OVV.US,D,20200904,000000,10.1026,10.2258,9.67478,9.93215,2785848.2421398,0
+OVV.US,D,20200908,000000,9.52196,9.59886,8.91483,8.96215,5149260.231645,0
+OVV.US,D,20200909,000000,9.15263,9.19916,8.94314,8.96215,4475243.3237312,0
+OVV.US,D,20200910,000000,8.9242,8.96215,8.19245,8.24945,5937536.5477005,0
+OVV.US,D,20200911,000000,8.29686,8.60584,8.14494,8.1543,5523284.575264,0
+OVV.US,D,20200914,000000,8.36953,8.75857,8.18693,8.6095,6275808.2958681,0
+OVV.US,D,20200915,000000,8.78253,9.09969,8.70583,8.79218,4453889.5437081,0
+OVV.US,D,20200916,000000,9.09969,10.0415,8.97822,9.75366,5248208.9805243,0
+OVV.US,D,20200917,000000,9.36816,9.76352,9.15747,9.50323,4289111.552865,0
+OVV.US,D,20200918,000000,9.68562,9.88674,9.31098,9.79211,15061115.294915,0
+OVV.US,D,20200921,000000,9.21416,9.2741,8.66737,8.86909,6219593.478492,0
+OVV.US,D,20200922,000000,8.93633,9.22401,8.81142,8.82107,3561919.6451178,0
+OVV.US,D,20200923,000000,8.85952,8.94599,8.08135,8.10994,6387527.9298598,0
+OVV.US,D,20200924,000000,8.0427,8.83074,7.79769,8.46555,5532794.5283108,0
+OVV.US,D,20200925,000000,8.32141,8.39822,8.10393,8.28306,4554162.9511495,0
+OVV.US,D,20200928,000000,8.47512,8.60487,8.17244,8.44633,5969419.6390057,0
+OVV.US,D,20200929,000000,8.37909,8.37909,7.71606,7.87924,5951475.8912078,0
+OVV.US,D,20200930,000000,7.89875,8.15794,7.78429,7.84088,5110519.5472778,0
+OVV.US,D,20201001,000000,7.7833,7.83141,7.11071,7.11071,7205722.6636868,0
+OVV.US,D,20201002,000000,6.63028,7.5384,6.54381,7.44691,6890802.8405404,0
+OVV.US,D,20201005,000000,7.8601,8.14849,7.65178,8.13883,4745759.6992999,0
+OVV.US,D,20201006,000000,8.2733,8.59047,7.79286,7.84088,5789234.6316543,0
+OVV.US,D,20201007,000000,7.889,8.49434,7.8601,8.44633,4952340.5063627,0
+OVV.US,D,20201008,000000,8.57124,9.43717,8.53279,9.39773,5502165.0954918,0
+OVV.US,D,20201009,000000,9.46576,9.50323,8.81142,9.09969,4075462.1810857,0
+OVV.US,D,20201012,000000,8.90744,9.12848,8.68709,9.04212,2850817.368896,0
+OVV.US,D,20201013,000000,9.04212,9.41746,8.99411,9.10936,4319126.3278826,0
+OVV.US,D,20201014,000000,9.20499,9.68069,9.14771,9.26247,4017980.5194948,0
+OVV.US,D,20201015,000000,8.94599,9.42732,8.75857,9.34992,4083010.5034594,0
+OVV.US,D,20201016,000000,9.34017,9.34017,8.95565,8.95565,3179389.4923851,0
+OVV.US,D,20201019,000000,9.00357,9.31098,8.87866,8.9171,3213537.486117,0
+OVV.US,D,20201020,000000,9.00357,9.31098,8.78253,9.1766,3384403.22634,0
+OVV.US,D,20201021,000000,9.08047,9.30112,8.89788,9.01332,3481380.2016781,0
+OVV.US,D,20201022,000000,9.07091,9.60872,9.03236,9.59886,4277555.7833403,0
+OVV.US,D,20201023,000000,9.60872,9.81083,9.44605,9.58012,3602178.7168263,0
+OVV.US,D,20201026,000000,9.1766,9.25271,8.70099,8.77297,5126970.2649046,0
+OVV.US,D,20201027,000000,8.66737,9.01332,8.58081,8.90744,3398426.7556518,0
+OVV.US,D,20201028,000000,8.55202,8.58091,8.19649,8.24451,6591700.8200568,0
+OVV.US,D,20201029,000000,7.86976,8.85952,7.61994,8.76349,6905901.5138613,0
+OVV.US,D,20201030,000000,8.73462,8.95781,8.41745,8.8402,5375670.3456688,0
+OVV.US,D,20201102,000000,8.97478,9.48943,8.43677,9.34017,4080591.4294387,0
+OVV.US,D,20201103,000000,9.57027,9.97458,9.20499,9.29145,6360763.9440398,0
+OVV.US,D,20201104,000000,9.41746,9.64816,8.9171,9.25271,4361196.9158178,0
+OVV.US,D,20201105,000000,9.22401,9.62351,9.11892,9.13814,3630586.861551,0
+OVV.US,D,20201106,000000,9.12848,9.23348,8.80195,8.97478,4068962.6312644,0
+OVV.US,D,20201109,000000,9.99328,11.0215,9.99328,10.7711,9721551.5307903,0
+OVV.US,D,20201110,000000,10.9436,11.0512,10.4556,10.8204,5700317.1792376,0
+OVV.US,D,20201111,000000,10.9535,11.0512,10.3491,10.4646,4792180.5633249,0
+OVV.US,D,20201112,000000,10.1944,10.5305,9.85323,9.93601,3771196.4264978,0
+OVV.US,D,20201113,000000,9.95487,10.7129,9.95487,10.637,3718175.5982582,0
+OVV.US,D,20201116,000000,11.1073,11.55,10.9062,11.4642,5903274.9538468,0
+OVV.US,D,20201117,000000,11.0896,11.9148,10.9259,11.8093,4765709.7063904,0
+OVV.US,D,20201118,000000,12.0114,12.6029,11.7807,11.7906,5352627.778122,0
+OVV.US,D,20201119,000000,11.5973,12.175,11.5312,11.9434,5556241.7962914,0
+OVV.US,D,20201120,000000,11.9148,11.9927,11.5973,11.7235,4195244.3808592,0
+OVV.US,D,20201123,000000,12.0025,12.6167,11.8577,12.5191,4548607.7023401,0
+OVV.US,D,20201124,000000,12.9717,13.2212,12.675,12.954,4276838.682572,0
+OVV.US,D,20201125,000000,12.7793,13.3582,12.597,13.1915,4640223.1576477,0
+OVV.US,D,20201127,000000,13.1541,13.4321,12.7331,13.3286,5596692.5682053,0
+OVV.US,D,20201130,000000,13.1915,13.4607,12.2411,12.2609,6873113.6787295,0
+OVV.US,D,20201201,000000,12.7696,12.9342,12.2756,12.329,3802936.5033639,0
+OVV.US,D,20201202,000000,12.2411,13.2015,12.185,12.7519,3589083.2599375,0
+OVV.US,D,20201203,000000,12.8367,13.1826,12.6937,12.944,3033856.5793058,0
+OVV.US,D,20201204,000000,13.3286,14.5669,13.2212,14.5669,6378361.8200385,0
+OVV.US,D,20201207,000000,14.2702,14.3263,13.9221,13.9626,5534102.9582843,0
+OVV.US,D,20201208,000000,13.8747,14.5107,13.7792,14.491,3440221.4575771,0
+OVV.US,D,20201209,000000,14.6931,15.3281,14.1735,14.3076,4927930.6802079,0
+OVV.US,D,20201210,000000,14.3756,15.125,14.346,14.6437,6455290.4024664,0
+OVV.US,D,20201211,000000,14.5571,14.841,14.1538,14.7779,4272737.9210352,0
+OVV.US,D,20201214,000000,15.1308,15.2945,14.0946,14.0946,4274322.2370185,0
+OVV.US,D,20201215,000000,14.3174,14.483,13.8639,14.3569,3092276.4561875,0
+OVV.US,D,20201216,000000,14.5314,14.5501,14.0384,14.1538,4371670.4413258,0
+OVV.US,D,20201217,000000,14.2612,14.6861,14.0187,14.5599,3665471.2275005,0
+OVV.US,D,20201218,000000,14.6083,14.8114,14.1292,14.4052,7721108.1587722,0
+OVV.US,D,20201221,000000,13.5258,14.1637,13.2842,13.9024,3476597.839411,0
+OVV.US,D,20201222,000000,13.7575,13.8156,13.3532,13.3631,2239374.8566013,0
+OVV.US,D,20201223,000000,13.4469,14.4339,13.4469,14.2809,3534464.9299862,0
+OVV.US,D,20201224,000000,14.2415,14.2415,13.7673,14.0858,1169809.4248628,0
+OVV.US,D,20201228,000000,14.1834,14.3086,13.4271,13.4271,2474129.5081375,0
+OVV.US,D,20201229,000000,13.7476,13.996,13.5159,13.5751,2215214.5449996,0
+OVV.US,D,20201230,000000,13.5652,14.1143,13.4764,13.9911,1877327.2115295,0
+OVV.US,D,20201231,000000,13.9319,14.1883,13.8343,13.8827,2786534.9143041,0
+OVV.US,D,20210104,000000,14.2612,14.8213,14.1735,14.5215,6100737.3225679,0
+OVV.US,D,20210105,000000,14.7631,16.5525,14.6764,16.1346,5408725.9525161,0
+OVV.US,D,20210106,000000,16.3671,16.9874,16.1069,16.7074,4988131.6447124,0
+OVV.US,D,20210107,000000,16.8907,17.3728,16.7645,16.7843,3347640.401235,0
+OVV.US,D,20210108,000000,16.9874,17.0829,16.2429,16.4944,4498797.0918259,0
+OVV.US,D,20210111,000000,16.0595,16.6196,15.749,16.5525,3629670.9605696,0
+OVV.US,D,20210112,000000,16.8314,17.3827,16.7843,17.3432,7103672.2257698,0
+OVV.US,D,20210113,000000,17.3244,17.4123,16.7349,16.8117,3125367.5630728,0
+OVV.US,D,20210114,000000,16.9971,17.4024,16.8907,17.2486,4021819.595037,0
+OVV.US,D,20210115,000000,16.9193,17.0534,16.5003,16.7743,3507493.0153719,0
+OVV.US,D,20210119,000000,16.7743,17.1126,16.6019,16.9587,3251945.4844135,0
+OVV.US,D,20210120,000000,17.2397,17.4704,16.8314,16.9676,2756902.5254106,0
+OVV.US,D,20210121,000000,16.9193,17.0928,15.6346,16.4845,4145867.8850958,0
+OVV.US,D,20210122,000000,15.8072,16.5802,15.536,16.5802,3440928.4154774,0
+OVV.US,D,20210125,000000,16.1543,16.6777,15.9521,16.658,3293949.1294197,0
+OVV.US,D,20210126,000000,16.7152,17.0308,15.8851,15.9324,2819655.4355065,0
+OVV.US,D,20210127,000000,15.5459,16.4647,15.2363,15.6149,4457882.7908439,0
+OVV.US,D,20210128,000000,16.1167,16.1543,15.3142,15.9324,3131505.0125061,0
+OVV.US,D,20210129,000000,15.6898,16.1837,14.9908,15.2363,3107998.9158911,0
+OVV.US,D,20210201,000000,15.4877,16.0882,15.3438,15.9619,3057710.5762935,0
+OVV.US,D,20210202,000000,16.4845,16.6293,16.0882,16.2035,2528002.3372901,0
+OVV.US,D,20210203,000000,16.3198,17.6439,16.3198,17.6439,3618896.1918816,0
+OVV.US,D,20210204,000000,17.6636,17.8283,17.151,17.7119,2134436.7441615,0
+OVV.US,D,20210205,000000,18.1092,18.3508,17.8283,18.0402,1679147.7420401,0
+OVV.US,D,20210208,000000,18.2138,19.4866,18.2138,19.4323,3441378.7588171,0
+OVV.US,D,20210209,000000,19.0942,19.7577,18.8812,19.317,3642705.5602502,0
+OVV.US,D,20210210,000000,19.5201,19.8386,19.0607,19.4226,2833138.3499533,0
+OVV.US,D,20210211,000000,19.8485,20.3908,19.4136,19.8682,4672518.049394,0
+OVV.US,D,20210212,000000,19.5103,21.1252,19.4226,20.9694,3247802.1228311,0
+OVV.US,D,20210216,000000,21.5492,22.1535,21.2888,21.9465,3450420.1113619,0
+OVV.US,D,20210217,000000,21.8981,22.2067,21.4052,22.1683,3161019.7441307,0
+OVV.US,D,20210218,000000,21.8213,22.4217,20.2438,20.2537,4148875.245461,0
+OVV.US,D,20210219,000000,20.4765,21.1627,20.2882,20.651,2565811.906374,0
+OVV.US,D,20210222,000000,20.7772,22.4266,20.6697,21.8686,3851459.9839276,0
+OVV.US,D,20210223,000000,21.9662,22.7214,21.1055,22.5745,3948602.2880142,0
+OVV.US,D,20210224,000000,22.7392,23.7162,22.3822,22.8654,3677761.3406691,0
+OVV.US,D,20210225,000000,22.8752,23.1256,21.7542,22.0441,3084186.5046621,0
+OVV.US,D,20210226,000000,21.5689,22.6721,20.9793,22.3043,3538218.805437,0
+OVV.US,D,20210301,000000,22.962,23.8315,22.7579,23.7063,3353887.3936429,0
+OVV.US,D,20210302,000000,23.5328,24.1411,23.4353,23.9292,3464246.8690343,0
+OVV.US,D,20210303,000000,24.006,25.4751,23.8906,24.78,4742827.3961581,0
+OVV.US,D,20210304,000000,25.1654,26.9637,25.0314,26.3939,4650023.1967196,0
+OVV.US,D,20210305,000000,27.2843,27.7376,26.181,26.8968,4400556.3151337,0
+OVV.US,D,20210308,000000,27.0318,27.6302,25.3882,25.7452,3260294.0790732,0
+OVV.US,D,20210309,000000,25.4366,25.901,24.7455,24.8658,2841908.8879222,0
+OVV.US,D,20210310,000000,25.0589,26.4994,24.8855,26.4127,2493491.2288834,0
+OVV.US,D,20210311,000000,26.5882,27.0418,26.2283,27.0121,2476494.8249576,0
+OVV.US,D,20210312,000000,27.1284,27.2062,26.3732,27.1481,2781688.6519685,0
+OVV.US,D,20210315,000000,26.8958,27.4686,26.6739,26.9834,1864864.6696046,0
+OVV.US,D,20210316,000000,26.1396,26.6355,25.2187,25.9069,5575259.6738117,0
+OVV.US,D,20210317,000000,25.897,26.2076,25.0926,25.6742,2680389.8005711,0
+OVV.US,D,20210318,000000,25.3154,25.3154,23.2833,23.5407,3848675.7666587,0
+OVV.US,D,20210319,000000,23.588,24.9564,23.4046,24.5296,7256655.075403,0
+OVV.US,D,20210322,000000,24.1707,24.5493,23.5308,23.9577,2915397.0095208,0
+OVV.US,D,20210323,000000,23.0161,24.0543,22.6189,22.9964,2963012.7033975,0
+OVV.US,D,20210324,000000,24.0938,24.5098,23.0605,23.095,3615773.2028212,0
+OVV.US,D,20210325,000000,22.5795,23.3415,21.7167,23.2389,3120543.6150468,0
+OVV.US,D,20210326,000000,23.9577,24.1707,23.0161,23.521,2982889.6818383,0
+OVV.US,D,20210329,000000,24.1135,24.3166,22.7639,22.8515,2290427.9684468,0
+OVV.US,D,20210330,000000,22.6968,23.8019,22.6287,23.443,1676218.4817586,0
+OVV.US,D,20210331,000000,23.3366,23.7921,22.9867,23.1049,2335431.8738107,0
+OVV.US,D,20210401,000000,23.5111,24.2672,23.375,24.1322,2849519.0817907,0
+OVV.US,D,20210405,000000,23.7054,23.8897,22.8712,23.1808,2602223.7882459,0
+OVV.US,D,20210406,000000,23.7054,24.6657,23.5013,23.9084,5077921.3837779,0
+OVV.US,D,20210407,000000,23.9084,24.0938,23.1719,23.7734,2903879.7828946,0
+OVV.US,D,20210408,000000,23.4343,23.8602,22.9482,23.8019,2368854.6524799,0
+OVV.US,D,20210409,000000,23.7645,24.1037,23.1237,23.1522,1488374.5947723,0
+OVV.US,D,20210412,000000,23.3553,23.8986,22.745,22.7639,2639281.7708101,0
+OVV.US,D,20210413,000000,22.8712,22.9777,22.4256,22.5892,2582125.6952825,0
+OVV.US,D,20210414,000000,22.8712,24.2378,22.813,23.7349,2227986.4443987,0
+OVV.US,D,20210415,000000,23.8986,23.8986,23.1522,23.4824,1387035.1719028,0
+OVV.US,D,20210416,000000,23.5584,23.7054,22.6573,22.8327,3253967.9722949,0
+OVV.US,D,20210419,000000,23.0852,23.3849,22.5892,22.6671,2303774.9684622,0
+OVV.US,D,20210420,000000,22.3369,22.5795,20.8826,21.145,2689994.0822905,0
+OVV.US,D,20210421,000000,20.6974,21.8617,20.4369,21.4555,2585676.7133731,0
+OVV.US,D,20210422,000000,21.5709,21.7167,21.0285,21.2997,1507705.886914,0
+OVV.US,D,20210423,000000,21.697,21.9977,21.3184,21.8913,1447189.4792145,0
+OVV.US,D,20210426,000000,21.8627,22.3467,21.7266,21.9977,1279508.5995468,0
+OVV.US,D,20210427,000000,22.0371,22.4542,21.624,22.3083,1747008.6004663,0
+OVV.US,D,20210428,000000,22.4937,23.8019,22.474,23.6176,2369695.496238,0
+OVV.US,D,20210429,000000,25.0245,25.8575,24.0642,24.1992,4305788.4564484,0
+OVV.US,D,20210430,000000,23.4727,24.5296,23.0358,23.2095,3362595.0458301,0
+OVV.US,D,20210503,000000,23.5505,24.2427,23.4627,24.1894,2607700.9369716,0
+OVV.US,D,20210504,000000,24.3551,24.9761,23.7448,24.8096,2587516.6296303,0
+OVV.US,D,20210505,000000,25.131,25.8388,24.986,25.2276,1913657.9504574,0
+OVV.US,D,20210506,000000,25.266,25.4031,24.3748,25.2276,1930258.7825306,0
+OVV.US,D,20210507,000000,24.8293,26.1494,24.5591,26.1199,2672630.5065428,0
+OVV.US,D,20210510,000000,26.2569,26.7025,25.1595,25.1891,2802408.502741,0
+OVV.US,D,20210511,000000,24.287,25.1891,23.9577,24.8017,2714955.6804652,0
+OVV.US,D,20210512,000000,25.0344,26.0341,24.4803,24.5966,2223000.2104846,0
+OVV.US,D,20210513,000000,24.1037,24.7139,23.4727,24.219,2428574.8450407,0
+OVV.US,D,20210514,000000,24.773,25.5382,24.773,25.3735,2086070.4780521,0
+OVV.US,D,20210517,000000,25.6259,26.0715,25.1595,26.0616,2208193.6517625,0
+OVV.US,D,20210518,000000,25.9552,26.1396,25.1793,25.1891,2268681.6594316,0
+OVV.US,D,20210519,000000,24.4703,24.8293,23.9183,24.49,2522142.8024403,0
+OVV.US,D,20210520,000000,24.6065,24.7139,23.7349,24.423,1796121.3816615,0
+OVV.US,D,20210521,000000,24.9269,25.0629,24.1037,24.1037,3085696.777709,0
+OVV.US,D,20210524,000000,24.5877,25.1941,23.9084,25.1123,2138542.5771323,0
+OVV.US,D,20210525,000000,25.0147,25.3251,24.2378,24.4132,1990603.7757608,0
+OVV.US,D,20210526,000000,24.8017,25.9019,24.7336,25.762,4115325.6809417,0
+OVV.US,D,20210527,000000,25.897,26.179,25.6644,25.7708,3162198.3453936,0
+OVV.US,D,20210528,000000,25.9365,25.9946,25.5282,25.829,1641260.0728726,0
+OVV.US,D,20210601,000000,26.6158,28.3223,26.5468,28.2356,5132698.9567571,0
+OVV.US,D,20210602,000000,28.3796,29.118,27.7396,28.7198,3791314.8051972,0
+OVV.US,D,20210603,000000,28.836,30.0192,28.5254,29.7085,2837064.6541603,0
+OVV.US,D,20210604,000000,30.0674,30.2035,29.0441,29.9905,2734860.0446495,0
+OVV.US,D,20210607,000000,30.0773,30.7477,29.9768,30.6491,2446293.4211687,0
+OVV.US,D,20210608,000000,30.165,30.9656,29.2235,30.805,2508878.9739425,0
+OVV.US,D,20210609,000000,30.582,30.8926,29.9323,30.0192,2057299.2186526,0
+OVV.US,D,20210610,000000,30.7181,30.8334,29.1564,29.6317,1958189.1981719,0
+OVV.US,D,20210611,000000,30.0872,30.515,29.7303,30.4658,1567317.5507871,0
+OVV.US,D,20210614,000000,30.4499,30.9075,29.5754,29.6514,1518069.8694475,0
+OVV.US,D,20210615,000000,29.8662,30.7379,29.8662,30.7132,1952918.9639536,0
+OVV.US,D,20210616,000000,30.2163,31.1805,30.1532,30.8778,2381581.9232598,0
+OVV.US,D,20210617,000000,30.7428,30.8483,27.9891,28.6901,3717172.4686118,0
+OVV.US,D,20210618,000000,28.1834,28.631,27.58,27.9398,3394460.8942596,0
+OVV.US,D,20210621,000000,28.485,29.613,28.2612,29.5557,2317234.5543126,0
+OVV.US,D,20210622,000000,29.1851,29.9541,28.7759,29.8465,1323162.4891784,0
+OVV.US,D,20210623,000000,30.4017,31.1608,30.1976,30.4697,2032826.5067161,0
+OVV.US,D,20210624,000000,30.3228,30.8975,30.0122,30.8878,1263221.1820949,0
+OVV.US,D,20210625,000000,31.1313,32.4297,31.1313,31.9771,6400992.5871442,0
+OVV.US,D,20210628,000000,32.0068,32.0068,30.4302,30.7615,2518135.3552892,0
+OVV.US,D,20210629,000000,31.0819,31.424,30.4302,30.5565,1913455.0930971,0
+OVV.US,D,20210630,000000,30.8878,31.1707,30.4302,30.6156,3207389.8938157,0
+OVV.US,D,20210701,000000,31.6183,32.552,31.3945,32.0462,2388539.9307153,0
+OVV.US,D,20210702,000000,31.7189,31.7336,30.9764,31.3354,2415780.6313317,0
+OVV.US,D,20210706,000000,31.286,31.3157,29.3122,29.3715,2960174.7289281,0
+OVV.US,D,20210707,000000,29.3802,29.9541,28.1715,28.7759,1978564.191432,0
+OVV.US,D,20210708,000000,28.0177,29.5656,27.9113,28.9523,1915647.9811611,0
+OVV.US,D,20210709,000000,29.3715,30.0122,28.9239,29.7204,1649016.3240405,0
+OVV.US,D,20210712,000000,29.0884,29.9541,28.8646,29.6514,1567906.8514186,0
+OVV.US,D,20210713,000000,29.5459,29.7007,28.8449,29.2925,1816769.2180711,0
+OVV.US,D,20210714,000000,29.613,29.9245,27.5997,27.6972,2484282.5190163,0
+OVV.US,D,20210715,000000,27.4242,27.8816,26.5388,26.947,2216264.3318387,0
+OVV.US,D,20210716,000000,27.3463,27.4734,25.265,25.3814,2302039.5237455,0
+OVV.US,D,20210719,000000,24.3698,25.0501,23.5713,24.1361,4076662.0823714,0
+OVV.US,D,20210720,000000,24.1263,24.9339,23.7182,24.7889,4468093.6160704,0
+OVV.US,D,20210721,000000,25.4691,26.8415,25.4396,26.5488,2873435.9645602,0
+OVV.US,D,20210722,000000,26.5585,27.1126,26.0498,26.802,2897780.8763598,0
+OVV.US,D,20210723,000000,26.7528,26.8938,26.0143,26.6079,1803385.7037308,0
+OVV.US,D,20210726,000000,26.7626,27.5602,26.7429,27.4637,2356124.3388396,0
+OVV.US,D,20210727,000000,27.444,27.444,25.8674,26.4422,2657479.0903083,0
+OVV.US,D,20210728,000000,25.6437,26.2953,24.7395,25.3134,7774789.2877193,0
+OVV.US,D,20210729,000000,25.6249,25.7708,24.6517,25.3617,3623641.0255371,0
+OVV.US,D,20210730,000000,25.1774,25.3231,24.5651,24.9633,2749048.9027098,0
+OVV.US,D,20210802,000000,25.1971,26.2953,24.4862,24.5838,3302896.1532922,0
+OVV.US,D,20210803,000000,24.3215,25.274,23.6205,24.9436,4212382.7849371,0
+OVV.US,D,20210804,000000,24.146,24.6469,23.6985,23.8936,3137819.9621296,0
+OVV.US,D,20210805,000000,24.146,25.129,24.009,24.7692,3244591.9051057,0
+OVV.US,D,20210806,000000,25.2256,25.4346,24.6517,24.7297,1926311.1783008,0
+OVV.US,D,20210809,000000,24.1361,24.4379,23.5239,23.5535,2748870.3882327,0
+OVV.US,D,20210810,000000,23.66,24.851,23.66,24.632,2279006.0847799,0
+OVV.US,D,20210811,000000,24.3314,24.8658,24.0287,24.8263,1730591.3543041,0
+OVV.US,D,20210812,000000,24.71,25.0304,23.932,24.0583,2026515.6142399,0
+OVV.US,D,20210813,000000,23.9519,24.1845,23.5831,23.6008,1101830.9091677,0
+OVV.US,D,20210816,000000,23.3198,23.3198,22.6573,22.8525,1793836.1934986,0
+OVV.US,D,20210817,000000,22.745,23.7763,22.677,23.1059,2941008.7655349,0
+OVV.US,D,20210818,000000,23.1059,23.6985,22.3162,22.3851,2659665.8926514,0
+OVV.US,D,20210819,000000,21.8597,22.2787,21.3194,22.0254,3979905.2072691,0
+OVV.US,D,20210820,000000,21.7818,22.54,21.4998,22.5025,3331848.9700289,0
+OVV.US,D,20210823,000000,23.445,24.0386,23.3385,23.8049,2630853.0474932,0
+OVV.US,D,20210824,000000,24.6903,25.0501,24.3412,24.8164,2452953.2283046,0
+OVV.US,D,20210825,000000,24.8361,25.7905,24.5749,25.5667,1976609.6607664,0
+OVV.US,D,20210826,000000,25.4297,25.4691,24.6173,24.8755,1686662.5929494,0
+OVV.US,D,20210827,000000,25.3034,26.6079,25.3034,26.4422,2566121.2638482,0
+OVV.US,D,20210830,000000,26.6463,26.6552,25.8872,26.0242,2207361.9365856,0
+OVV.US,D,20210831,000000,25.8191,26.6463,25.7857,26.5191,2637298.840114,0
+OVV.US,D,20210901,000000,26.6749,26.7429,26.1701,26.5979,2644198.018935,0
+OVV.US,D,20210902,000000,27.0455,27.8719,26.947,27.6775,2993065.0070268,0
+OVV.US,D,20210903,000000,27.8235,28.1932,27.3463,27.6972,2082993.1318976,0
+OVV.US,D,20210907,000000,27.3946,27.9398,27.2202,27.5898,2247716.3512534,0
+OVV.US,D,20210908,000000,27.8719,28.2228,27.162,27.2693,1997605.3975488,0
+OVV.US,D,20210909,000000,27.0455,27.4537,26.6749,27.0455,3130983.6690904,0
+OVV.US,D,20210910,000000,28.1834,28.9139,27.512,27.5701,4243686.7184786,0
+OVV.US,D,20210913,000000,28.2129,29.4769,28.2031,29.0589,4623864.7401198,0
+OVV.US,D,20210914,000000,29.3812,29.5479,27.7594,28.0039,2727919.2800697,0
+OVV.US,D,20210915,000000,28.6388,29.6444,28.6388,29.2245,3438250.6983226,0
+OVV.US,D,20210916,000000,29.0391,29.2146,28.4042,28.9416,2325205.8342822,0
+OVV.US,D,20210917,000000,28.7749,29.3034,28.487,28.7068,5110561.1330367,0
+OVV.US,D,20210920,000000,27.8954,28.2385,27.0752,27.5445,2379836.3356751,0
+OVV.US,D,20210921,000000,28.1597,28.2385,26.8987,27.4163,1567079.1933889,0
+OVV.US,D,20210922,000000,28.1104,29.259,28.0808,28.9229,2851613.5840349,0
+OVV.US,D,20210923,000000,29.4009,30.2321,29.1861,30.0566,2763814.8899598,0
+OVV.US,D,20210924,000000,29.6641,30.8621,29.4296,30.4668,2897090.1470482,0
+OVV.US,D,20210927,000000,31.1116,32.5687,31.0819,32.2749,4528871.7097647,0
+OVV.US,D,20210928,000000,32.5687,32.9779,32.1044,32.196,3345602.6990516,0
+OVV.US,D,20210929,000000,32.4504,33.0231,31.7859,32.6949,3997278.9258849,0
+OVV.US,D,20210930,000000,32.8999,32.8999,31.6104,32.1369,5014217.0726624,0
+OVV.US,D,20211001,000000,32.0501,32.7097,31.8056,32.3716,5210132.6540119,0
+OVV.US,D,20211004,000000,32.7442,34.2487,32.2355,34.2487,8211199.3696122,0
+OVV.US,D,20211005,000000,34.8166,35.8271,34.2881,35.3144,5769876.9680557,0
+OVV.US,D,20211006,000000,34.6786,35.1627,33.3792,34.8935,5032460.0350667,0
+OVV.US,D,20211007,000000,34.787,36.6533,34.6303,36.6051,3799773.9571182,0
+OVV.US,D,20211008,000000,37.0743,37.9834,36.8584,37.5426,3641317.0016195,0
+OVV.US,D,20211011,000000,38.4516,38.8036,37.0251,37.1907,2786760.0859739,0
+OVV.US,D,20211012,000000,37.0645,37.934,36.8397,37.1424,3120190.6432401,0
+OVV.US,D,20211013,000000,36.6435,37.8502,36.184,37.6403,3011861.7700244,0
+OVV.US,D,20211014,000000,38.5394,39.2138,38.3343,38.5788,3283232.1750795,0
+OVV.US,D,20211015,000000,39.3508,39.6347,38.354,38.354,3629185.1171918,0
+OVV.US,D,20211018,000000,38.9406,39.7323,38.3589,38.5394,3112415.1206229,0
+OVV.US,D,20211019,000000,38.6183,39.0383,38.0613,38.3836,1975780.9884499,0
+OVV.US,D,20211020,000000,37.8749,39.0777,37.6698,38.9406,2038645.470094,0
+OVV.US,D,20211021,000000,38.6863,38.8529,37.5141,37.5239,2365281.3200796,0
+OVV.US,D,20211022,000000,37.8167,38.2367,36.7411,38.2081,3056226.6747035,0
+OVV.US,D,20211025,000000,38.8913,39.625,37.6648,38.2466,3524962.0769469,0
+OVV.US,D,20211026,000000,38.6084,39.2433,38.2367,38.569,1902326.3383157,0
+OVV.US,D,20211027,000000,37.9834,38.4418,36.9264,36.9659,2018326.262608,0
+OVV.US,D,20211028,000000,36.9461,37.455,36.5261,37.4056,1697069.1755284,0
+OVV.US,D,20211029,000000,37.3958,37.5673,35.7827,36.6731,2165613.8918531,0
+OVV.US,D,20211101,000000,37.2991,37.8749,37.1424,37.455,2570236.2254002,0
+OVV.US,D,20211102,000000,37.2596,37.4992,36.6632,37.0645,3960913.7012057,0
+OVV.US,D,20211103,000000,35.5776,36.468,34.8935,35.8419,6251603.3556472,0
+OVV.US,D,20211104,000000,36.7411,37.2105,34.3472,34.9329,3306466.4428319,0
+OVV.US,D,20211105,000000,35.7157,36.6296,35.1873,36.1939,2919582.9711489,0
+OVV.US,D,20211108,000000,36.3605,37.6995,36.3605,36.468,2799224.6564724,0
+OVV.US,D,20211109,000000,36.1555,36.4965,34.5819,35.5579,3240850.2010964,0
+OVV.US,D,20211110,000000,35.4022,35.5492,33.7301,34.2388,2497872.947864,0
+OVV.US,D,20211111,000000,34.3769,36.1939,34.3177,35.911,4798946.870575,0
+OVV.US,D,20211112,000000,35.6073,35.8124,34.9428,35.0799,1953126.8927477,0
+OVV.US,D,20211115,000000,34.9329,35.5195,34.1027,35.0986,2445354.1915908,0
+OVV.US,D,20211116,000000,35.2947,35.4417,34.3769,35.0217,1734903.0874955,0
+OVV.US,D,20211117,000000,34.6204,35.6763,33.3298,33.5546,2928063.4230928,0
+OVV.US,D,20211118,000000,33.6434,35.5097,33.594,35.0896,2533872.0150079,0
+OVV.US,D,20211119,000000,33.5349,34.4055,33.4283,33.7301,3686708.3645415,0
+OVV.US,D,20211122,000000,33.8582,35.1577,33.7498,34.4735,2952088.8345499,0
+OVV.US,D,20211123,000000,35.1083,36.1555,35.1083,36.1062,3221567.5947212,0
+OVV.US,D,20211124,000000,35.7157,37.7871,35.7157,37.7674,3473521.5075434,0
+OVV.US,D,20211126,000000,34.4143,34.6588,32.6949,33.3889,4699496.0497291,0
+OVV.US,D,20211129,000000,35.491,35.7157,33.946,35.0217,3178313.3340892,0
+OVV.US,D,20211130,000000,33.7498,35.0118,33.1297,33.9746,3491493.6553717,0
+OVV.US,D,20211201,000000,35.3331,35.3331,31.9614,31.9811,4137895.5908394,0
+OVV.US,D,20211202,000000,31.845,33.5054,31.1313,33.1544,3746471.1571478,0
+OVV.US,D,20211203,000000,34.3177,34.3374,31.7267,31.9417,3871916.1201318,0
+OVV.US,D,20211206,000000,32.831,33.1838,31.9318,32.5687,2960967.9012065,0
+OVV.US,D,20211207,000000,33.6137,35.0799,33.4481,34.367,3403577.3040277,0
+OVV.US,D,20211208,000000,34.8166,34.9132,34.0633,34.3078,3783149.7964485,0
+OVV.US,D,20211209,000000,33.7212,34.0633,33.3841,33.4283,1677595.8832345,0
+OVV.US,D,20211210,000000,34.083,34.1807,32.6554,33.8582,1865333.2701068,0
+OVV.US,D,20211213,000000,33.105,33.3003,31.9712,32.0107,2657979.1337012,0
+OVV.US,D,20211214,000000,31.6478,32.335,31.3234,31.5395,3264157.4974985,0
+OVV.US,D,20211215,000000,31.3234,31.8244,29.959,31.432,3529148.0385749,0
+OVV.US,D,20211216,000000,32.0205,32.9335,31.3629,31.5001,2089418.6387824,0
+OVV.US,D,20211217,000000,30.9212,31.428,30.4007,31.0288,5129242.2673389,0
+OVV.US,D,20211220,000000,29.8121,30.4993,28.977,30.4204,2820298.4933383,0
+OVV.US,D,20211221,000000,31.0288,31.3925,30.6265,31.3826,3441593.787619,0
+OVV.US,D,20211222,000000,31.2348,32.4228,30.8227,31.8736,2900398.7505933,0
+OVV.US,D,20211223,000000,32.128,32.335,31.775,31.8539,2488786.9667,0
+OVV.US,D,20211227,000000,31.6962,33.3752,31.3826,33.3752,1810038.4108591,0
+OVV.US,D,20211228,000000,33.5615,33.807,32.9187,33.1888,1707488.9438359,0
+OVV.US,D,20211229,000000,32.9827,33.7182,32.7472,33.0409,1816929.4753856,0
+OVV.US,D,20211230,000000,33.1791,33.8662,32.6584,32.7472,1665800.7420247,0
+OVV.US,D,20211231,000000,32.688,33.1988,32.4623,33.0804,2037845.1978079,0
+OVV.US,D,20220103,000000,33.0311,34.6657,32.973,34.4646,2538140.1338668,0
+OVV.US,D,20220104,000000,34.7003,36.8013,34.5435,36.7716,3352028.2059364,0
+OVV.US,D,20220105,000000,37.311,37.8669,36.1969,36.33,3763945.2901569,0
+OVV.US,D,20220106,000000,37.9695,38.1461,36.3103,37.3405,3339296.8780093,0
+OVV.US,D,20220107,000000,37.7339,37.94,36.7026,37.1147,2218276.676852,0
+OVV.US,D,20220110,000000,37.0368,37.5081,36.4867,37.4293,2963034.0034204,0
+OVV.US,D,20220111,000000,38.077,38.8529,36.9974,38.6468,3691086.0263749,0
+OVV.US,D,20220112,000000,39.1861,39.4021,38.077,38.6173,2879001.3562376,0
+OVV.US,D,20220113,000000,38.9406,39.3528,37.7042,38.0178,3436075.0531343,0
+OVV.US,D,20220114,000000,37.9695,40.5753,37.8512,40.5704,3930996.297721,0
+OVV.US,D,20220118,000000,39.7462,40.5516,37.94,38.5877,6794962.8807064,0
+OVV.US,D,20220119,000000,38.8913,39.1951,37.449,38.5187,4566709.6788789,0
+OVV.US,D,20220120,000000,38.077,39.3341,37.1838,37.1838,3198320.1412405,0
+OVV.US,D,20220121,000000,36.6149,37.0852,34.7791,36.0155,4608255.880538,0
+OVV.US,D,20220124,000000,34.5927,37.1246,33.7774,36.811,4148278.8448219,0
+OVV.US,D,20220125,000000,36.261,38.4891,35.2603,38.1855,3026075.9852547,0
+OVV.US,D,20220126,000000,39.0491,39.6574,37.0565,37.6254,4063003.6963081,0
+OVV.US,D,20220127,000000,38.6754,39.1369,36.2413,37.1541,3191508.1910843,0
+OVV.US,D,20220128,000000,37.4096,37.8769,36.2018,37.5278,2787521.8153616,0
+OVV.US,D,20220131,000000,37.586,38.2831,36.6928,38.0868,2832372.5634185,0
+OVV.US,D,20220201,000000,37.724,40.1879,37.4687,40.0302,3809805.2535809,0
+OVV.US,D,20220202,000000,39.7363,40.2026,38.9603,39.9128,2649640.6819096,0
+OVV.US,D,20220203,000000,39.5499,40.9233,39.0491,40.0696,3216353.1462768,0
+OVV.US,D,20220204,000000,40.5901,42.2296,40.0202,40.3051,4147077.9292494,0
+OVV.US,D,20220207,000000,40.1385,40.4038,39.3084,39.687,2672457.0634999,0
+OVV.US,D,20220208,000000,39.4908,39.5983,38.0573,38.2436,2974294.615486,0
+OVV.US,D,20220209,000000,37.93,39.7857,37.93,39.7757,2164754.7909326,0
+OVV.US,D,20220210,000000,39.3241,41.8856,39.3193,40.3742,4484973.3770139,0
+OVV.US,D,20220211,000000,40.5605,42.3075,40.2756,41.7978,4006594.135866,0
+OVV.US,D,20220214,000000,41.9547,42.2001,40.0991,40.9046,2741169.9228391,0
+OVV.US,D,20220215,000000,39.608,40.2086,38.9525,39.7363,2324033.3187402,0
+OVV.US,D,20220216,000000,40.3939,41.8264,39.9621,40.3051,3071000.7762481,0
+OVV.US,D,20220217,000000,40.5309,41.7386,40.2657,40.5112,3548127.3731968,0
+OVV.US,D,20220218,000000,39.5105,40.9431,39.5105,39.756,2589077.6170171,0
+OVV.US,D,20220222,000000,41.1984,41.4834,37.8414,38.4497,4923938.4473589,0
+OVV.US,D,20220223,000000,39.0097,39.9808,38.9012,39.2552,4278022.3552688,0
+OVV.US,D,20220224,000000,40.109,40.4629,37.4884,38.9603,7085503.3063021,0
+OVV.US,D,20220225,000000,39.1171,40.8356,38.2052,40.6493,8177109.190228,0
+OVV.US,D,20220228,000000,40.8948,45.0168,40.8948,45.007,6132610.271005,0
+OVV.US,D,20220301,000000,45.2131,47.0193,45.2032,46.264,4862775.9389669,0
+OVV.US,D,20220302,000000,47.2165,48.1975,46.269,46.5292,4442270.8884017,0
+OVV.US,D,20220303,000000,45.8224,46.549,45.0859,45.5769,7622849.1249176,0
+OVV.US,D,20220304,000000,45.7238,47.9223,45.5966,47.7557,5149500.6176169,0
+OVV.US,D,20220307,000000,48.433,49.9307,46.1555,47.8445,7038287.241425,0
+OVV.US,D,20220308,000000,48.3404,49.0906,44.6244,46.3035,5388908.8169965,0
+OVV.US,D,20220309,000000,43.6621,46.5815,42.8192,45.3117,5733761.2579296,0
+OVV.US,D,20220310,000000,45.429,46.7353,44.2617,46.7255,5308120.8732905,0
+OVV.US,D,20220311,000000,45.8124,46.8625,44.9971,45.0859,3603823.8900176,0
+OVV.US,D,20220314,000000,44.5338,44.5338,41.5957,43.2225,3579298.4351675,0
+OVV.US,D,20220315,000000,41.2703,43.2915,41.1028,42.5126,3509524.6318345,0
+OVV.US,D,20220316,000000,42.6211,43.4887,41.9507,43.1337,4499866.1501142,0
+OVV.US,D,20220317,000000,44.5338,46.9098,44.1591,46.752,5086253.7498489,0
+OVV.US,D,20220318,000000,46.8901,47.8168,46.6239,47.3042,7245230.1488757,0
+OVV.US,D,20220321,000000,48.4084,50.1239,47.807,50.0252,5483976.9045749,0
+OVV.US,D,20220322,000000,49.9464,50.1041,48.5661,49.7098,2811182.0835703,0
+OVV.US,D,20220323,000000,50.607,52.2534,50.5084,51.7606,4521165.15865,0
+OVV.US,D,20220324,000000,51.6915,52.7661,51.1788,51.8098,3812912.0140525,0
+OVV.US,D,20220325,000000,51.3169,54.664,51.2379,54.3535,4027595.9583691,0
+OVV.US,D,20220328,000000,52.6281,53.3675,51.6619,53.0816,7200489.95808,0
+OVV.US,D,20220329,000000,51.3859,52.8155,50.5379,52.6281,4906463.300063,0
+OVV.US,D,20220330,000000,53.5844,54.3141,53.0373,53.752,3393435.4503037,0
+OVV.US,D,20220331,000000,53.0914,54.7676,52.8893,53.3084,3902209.8240197,0
+OVV.US,D,20220401,000000,53.1802,54.7183,52.9633,54.4619,2499767.6356085,0
+OVV.US,D,20220404,000000,55.2309,55.5168,52.9929,53.7028,5796428.9679343,0
+OVV.US,D,20220405,000000,54.2352,54.7232,50.9127,50.9324,3871453.6053504,0
+OVV.US,D,20220406,000000,51.6816,51.9477,49.4042,49.7887,3752825.6639567,0
+OVV.US,D,20220407,000000,50.7549,51.5732,49.1676,50.814,3349325.1316115,0
+OVV.US,D,20220408,000000,51.1196,52.5138,50.3309,51.8886,4567279.7080611,0
+OVV.US,D,20220411,000000,50.9817,51.1394,49.0492,49.0591,3895673.7598735,0
+OVV.US,D,20220412,000000,50.3211,52.0859,50.2028,50.6859,4227280.6294713,0
+OVV.US,D,20220413,000000,51.7211,52.5788,50.9324,52.2337,3549635.6176699,0
+OVV.US,D,20220414,000000,52.0465,53.131,51.6027,52.431,3390138.0039134,0
+OVV.US,D,20220418,000000,53.0816,53.7619,52.007,53.5056,4409504.3532928,0
+OVV.US,D,20220419,000000,52.7464,53.9089,52.1942,53.0027,3729428.0960293,0
+OVV.US,D,20220420,000000,53.8999,55.9161,53.6634,55.2407,3854754.3874575,0
+OVV.US,D,20220421,000000,55.8027,56.4043,52.6183,52.8253,4049222.5815418,0
+OVV.US,D,20220422,000000,52.5591,53.0225,48.8028,49.5916,4874488.9229458,0
+OVV.US,D,20220425,000000,47.4817,49.069,45.4112,48.5957,5808757.6240014,0
+OVV.US,D,20220426,000000,48.9703,50.0262,48.0141,49.0295,4681328.1445481,0
+OVV.US,D,20220427,000000,49.1281,49.7393,47.5014,49.207,4637714.8263886,0
+OVV.US,D,20220428,000000,49.4929,51.8394,47.8956,51.5338,4229433.9603499,0
+OVV.US,D,20220429,000000,51.583,53.2,50.1239,50.469,3409731.9963366,0
+OVV.US,D,20220502,000000,49.552,51.2182,48.7239,50.2323,3166099.2924304,0
+OVV.US,D,20220503,000000,50.262,54.5112,50.0943,54.4126,5382021.8096171,0
+OVV.US,D,20220504,000000,55.3295,56.0492,52.6971,55.921,4482783.5318104,0
+OVV.US,D,20220505,000000,56.5717,56.7887,52.5493,54.3535,4682750.1746433,0
+OVV.US,D,20220506,000000,55.3394,55.5859,52.8055,54.8366,5108356.0735312,0
+OVV.US,D,20220509,000000,53.0225,53.0225,45.7662,46.6436,8349477.0892034,0
+OVV.US,D,20220510,000000,43.1831,46.6239,41.4479,43.3211,14462498.43922,0
+OVV.US,D,20220511,000000,44.1097,46.6485,42.1725,42.5718,7723438.9898411,0
+OVV.US,D,20220512,000000,42.2464,42.838,40.4324,41.8027,5959456.2997587,0
+OVV.US,D,20220513,000000,43.0647,44.8444,42.8084,44.514,6500896.7941902,0
+OVV.US,D,20220516,000000,44.5239,45.8057,43.3999,43.6267,6042018.2310798,0
+OVV.US,D,20220517,000000,44.4845,46.8112,43.8929,46.476,5208844.5097745,0
+OVV.US,D,20220518,000000,47.0084,47.0084,44.1,44.6816,3661803.5664277,0
+OVV.US,D,20220519,000000,43.8732,46.8704,43.6564,45.6774,5151147.8193818,0
+OVV.US,D,20220520,000000,46.0028,47.2055,45.3127,46.5352,4213289.5573371,0
+OVV.US,D,20220523,000000,47.2253,49.6013,46.7422,49.1281,2890123.0110115,0
+OVV.US,D,20220524,000000,48.4183,49.2267,47.3879,48.2309,4285609.220541,0
+OVV.US,D,20220525,000000,48.6549,50.6365,48.5661,50.3605,3765751.7349495,0
+OVV.US,D,20220526,000000,51.1492,53.5844,50.9224,53.0027,4828373.359248,0
+OVV.US,D,20220527,000000,52.7267,55.7239,52.5196,55.645,3953370.4502662,0
+OVV.US,D,20220531,000000,57.2422,57.9225,54.8661,55.2013,8273901.5653682,0
+OVV.US,D,20220601,000000,56.2661,58.1197,55.4084,57.4098,4366382.9642318,0
+OVV.US,D,20220602,000000,56.5323,58.2774,55.9999,57.4887,5310841.1904911,0
+OVV.US,D,20220603,000000,57.5971,57.9323,55.9507,56.6605,3616247.8890441,0
+OVV.US,D,20220606,000000,57.1831,58.4548,56.0197,58.238,4069008.2741704,0
+OVV.US,D,20220607,000000,57.9225,61.4126,57.5183,61.0872,4703932.5401971,0
+OVV.US,D,20220608,000000,61.5112,62.4083,60.1507,60.545,4107334.115236,0
+OVV.US,D,20220609,000000,59.7661,60.2196,58.7013,59.0169,5961380.4018203,0
+OVV.US,D,20220610,000000,58.1689,60.2493,57.2915,58.3071,2433482.9788711,0
+OVV.US,D,20220613,000000,55.7535,57.1535,53.2788,55.9901,4347409.7153308,0
+OVV.US,D,20220614,000000,57.6834,58.238,53.8313,55.3068,5529239.4692738,0
+OVV.US,D,20220615,000000,55.287,55.7921,52.3311,53.4847,3927291.6096957,0
+OVV.US,D,20220616,000000,51.9497,52.8509,49.6127,49.9098,4865309.9604448,0
+OVV.US,D,20220617,000000,49.2463,49.7216,44.8594,46.3944,7813341.0903424,0
+OVV.US,D,20220621,000000,47.5629,50.1276,47.3153,50.0386,6228575.3474061,0
+OVV.US,D,20220622,000000,46.9984,47.2955,45.3744,45.5724,5904599.2926538,0
+OVV.US,D,20220623,000000,46.2656,46.5726,41.542,42.4828,8355084.1901543,0
+OVV.US,D,20220624,000000,43.4631,45.5278,42.6709,44.9881,39781924.815749,0
+OVV.US,D,20220627,000000,45.9686,47.2063,44.998,46.8201,6137729.7654295,0
+OVV.US,D,20220628,000000,49.0186,49.5434,47.3648,48.1967,6479609.9593566,0
+OVV.US,D,20220629,000000,48.9888,49.5533,44.9584,45.2357,5071365.0931441,0
+OVV.US,D,20220630,000000,44.1365,45.2159,43.067,43.7601,5044118.0833745,0
+OVV.US,D,20220701,000000,44.2553,44.6465,41.74,43.0769,4964787.4985221,0
+OVV.US,D,20220705,000000,42.057,42.4035,38.4721,39.5713,7497019.4842616,0
+OVV.US,D,20220706,000000,38.7296,40.2546,37.056,38.7593,10574046.251064,0
+OVV.US,D,20220707,000000,40.0863,43.3245,40.0863,42.7303,5935022.1917468,0
+OVV.US,D,20220708,000000,43.2749,43.5819,41.0666,42.661,3611131.5750908,0
+OVV.US,D,20220711,000000,41.8688,42.5124,41.1558,41.7698,2595261.0184939,0
+OVV.US,D,20220712,000000,39.8585,40.9379,39.0168,39.8783,3809820.0583101,0
+OVV.US,D,20220713,000000,39.5615,41.5915,39.4723,40.5121,3022171.2310862,0
+OVV.US,D,20220714,000000,38.4721,39.5713,36.9075,39.4625,5488639.5868416,0
+OVV.US,D,20220715,000000,40.4032,40.8587,39.3039,40.7993,2623872.2974132,0
+OVV.US,D,20220718,000000,42.1064,43.7801,42.1064,43.0175,3225218.1048684,0
+OVV.US,D,20220719,000000,43.1957,45.206,42.8888,45.107,3095443.8954136,0
+OVV.US,D,20220720,000000,44.2355,46.2448,44.1563,46.127,2534887.8168749,0
+OVV.US,D,20220721,000000,44.1662,45.0872,43.4533,45.0574,2224712.9956309,0
+OVV.US,D,20220722,000000,45.2357,46.2359,43.7751,44.0473,2255012.6964736,0
+OVV.US,D,20220725,000000,44.592,47.2163,44.0771,47.0083,3647363.9785648,0
+OVV.US,D,20220726,000000,47.9689,48.3848,44.9683,45.6814,2973176.7006586,0
+OVV.US,D,20220727,000000,46.1566,48.5432,46.127,48.2263,2826274.9049351,0
+OVV.US,D,20220728,000000,49.177,49.7118,47.2955,48.3649,2218359.1973406,0
+OVV.US,D,20220729,000000,49.5137,50.7218,48.7908,50.5931,3055312.5702616,0
+OVV.US,D,20220801,000000,49.078,49.1968,47.3549,48.4937,3992319.0796427,0
+OVV.US,D,20220802,000000,48.4937,48.7017,47.3252,48.1471,2568400.7704448,0
+OVV.US,D,20220803,000000,48.6423,48.7078,45.513,46.4834,3187200.3365856,0
+OVV.US,D,20220804,000000,46.0378,46.7409,44.3543,45.1862,5731409.817799,0
+OVV.US,D,20220805,000000,44.2653,48.1174,44.087,47.3549,3628213.7193819,0
+OVV.US,D,20220808,000000,46.9786,47.8303,46.2954,46.9588,3311127.6782557,0
+OVV.US,D,20220809,000000,47.4837,48.5829,46.018,46.9885,4957471.3401283,0
+OVV.US,D,20220810,000000,47.2955,47.9193,45.9586,47.9193,3909988.3144469,0
+OVV.US,D,20220811,000000,49.2958,51.2764,49.1572,50.603,3275965.6858097,0
+OVV.US,D,20220812,000000,49.88,50.5634,49.245,50.395,3262654.2158378,0
+OVV.US,D,20220815,000000,47.9193,49.5632,46.9489,48.8799,2480505.8875471,0
+OVV.US,D,20220816,000000,49.692,50.5931,47.5133,47.8401,3763571.2331512,0
+OVV.US,D,20220817,000000,47.8995,48.6917,46.9192,47.6123,3298630.1245937,0
+OVV.US,D,20220818,000000,48.5234,50.1276,48.5234,49.692,4139134.0306979,0
+OVV.US,D,20220819,000000,49.3156,49.89,48.5927,49.0681,3960080.5210891,0
+OVV.US,D,20220822,000000,48.1867,49.7414,47.1667,49.5731,3713599.1952942,0
+OVV.US,D,20220823,000000,50.7119,53.6728,50.7119,51.9399,4186098.8194595,0
+OVV.US,D,20220824,000000,52.0785,53.4352,51.9497,53.148,2613172.2264207,0
+OVV.US,D,20220825,000000,53.6728,54.5641,53.1381,53.8214,2108707.7053893,0
+OVV.US,D,20220826,000000,53.7818,54.8314,52.6627,52.8707,2247629.889846,0
+OVV.US,D,20220829,000000,52.6133,55.7623,52.2865,54.5344,2909396.3605412,0
+OVV.US,D,20220830,000000,53.5045,53.5738,51.7418,52.3161,2872879.187341,0
+OVV.US,D,20220831,000000,50.8308,53.554,50.4346,52.6231,3036474.3459916,0
+OVV.US,D,20220901,000000,51.6229,52.435,49.8404,50.5238,4375122.2989539,0
+OVV.US,D,20220902,000000,52.0785,53.0391,51.2467,52.2567,2206233.2580732,0
+OVV.US,D,20220906,000000,52.9499,53.148,50.9694,51.5041,2626146.4159367,0
+OVV.US,D,20220907,000000,50.0088,50.1178,48.8304,49.6226,4349621.2709459,0
+OVV.US,D,20220908,000000,50.1474,50.4148,48.8799,49.8602,4713511.5391795,0
+OVV.US,D,20220909,000000,51.4745,52.4845,51.2071,51.7913,2806973.1724937,0
+OVV.US,D,20220912,000000,52.5539,53.148,51.5041,53.1183,3008591.1485357,0
+OVV.US,D,20220913,000000,52.0091,53.049,51.0486,51.1575,2333421.3140916,0
+OVV.US,D,20220914,000000,51.9835,53.7647,51.7446,53.3766,2591648.6185051,0
+OVV.US,D,20220915,000000,52.0531,52.5109,50.9187,51.068,2852894.4994633,0
+OVV.US,D,20220916,000000,50.8192,50.8491,47.6051,49.3067,7673231.3736808,0
+OVV.US,D,20220919,000000,47.4459,49.7744,47.3065,49.4957,2313323.8696046,0
+OVV.US,D,20220920,000000,49.3067,49.5455,47.824,48.8887,2420512.2316206,0
+OVV.US,D,20220921,000000,50.1923,50.7297,47.7145,47.7344,2136479.4527165,0
+OVV.US,D,20220922,000000,48.6997,49.2072,46.5204,46.5602,2652076.3565598,0
+OVV.US,D,20220923,000000,43.8834,44.172,41.4156,42.4107,6311938.5731168,0
+OVV.US,D,20220926,000000,42.0425,42.2813,39.8235,39.9628,3884479.2268104,0
+OVV.US,D,20220927,000000,40.9579,41.7042,40.0822,41.1569,3675420.6180564,0
+OVV.US,D,20220928,000000,41.5549,44.6646,41.127,44.4904,5408768.4418944,0
+OVV.US,D,20220929,000000,43.8934,45.3562,43.157,45.2965,3349772.4816731,0
+OVV.US,D,20220930,000000,44.6497,46.3761,44.0825,45.7741,4521795.8507423,0
+OVV.US,D,20221003,000000,48.2718,50.5903,48.0728,49.9933,5250366.5895533,0
+OVV.US,D,20221004,000000,51.6949,53.0482,51.0083,52.5507,4418349.8661443,0
+OVV.US,D,20221005,000000,52.282,54.7996,51.5805,54.511,4588860.1786111,0
+OVV.US,D,20221006,000000,54.0831,56.6902,54.0234,55.5061,4727913.0151616,0
+OVV.US,D,20221007,000000,55.327,56.4216,54.4413,55.2971,4918180.3469721,0
+OVV.US,D,20221010,000000,55.2076,56.3121,52.8094,53.1676,2920254.2781809,0
+OVV.US,D,20221011,000000,51.9536,53.4363,51.267,52.1924,3071819.5586708,0
+OVV.US,D,20221012,000000,51.5058,52.2322,49.9336,51.675,4375975.7828459,0
+OVV.US,D,20221013,000000,50.1027,53.5955,50.1027,52.889,4112541.1537631,0
+OVV.US,D,20221014,000000,52.1427,52.7397,49.4758,49.5754,3957863.5900124,0
+OVV.US,D,20221017,000000,50.5406,51.2471,49.207,50.1227,3059160.3942419,0
+OVV.US,D,20221018,000000,50.5505,51.5655,48.8937,49.8042,3453269.7179491,0
+OVV.US,D,20221019,000000,49.9734,51.7845,49.5853,51.4362,3652707.0803552,0
+OVV.US,D,20221020,000000,52.2422,52.764,49.8739,49.9037,3920260.9374284,0
+OVV.US,D,20221021,000000,49.5953,50.8391,48.3922,50.7496,4094676.4267604,0
+OVV.US,D,20221024,000000,50.5505,50.9884,49.2271,49.4559,3015865.7906119,0
+OVV.US,D,20221025,000000,49.2669,51.1973,48.7992,50.6899,4004468.4490705,0
+OVV.US,D,20221026,000000,50.869,53.0681,50.6401,52.0233,3816252.1893088,0
+OVV.US,D,20221027,000000,53.0084,53.2671,50.3913,50.7993,4334987.5047193,0
+OVV.US,D,20221028,000000,51.1376,51.4461,48.7992,49.8938,2103371.8737604,0
+OVV.US,D,20221031,000000,49.2868,51.1874,48.8987,50.4013,3033163.7343537,0
+OVV.US,D,20221101,000000,51.5357,51.6899,50.8093,51.0182,2723159.4189329,0
+OVV.US,D,20221102,000000,51.1476,51.5954,49.4858,49.6052,3181696.1214367,0
+OVV.US,D,20221103,000000,49.0977,51.2077,48.1126,50.8988,3249945.2675052,0
+OVV.US,D,20221104,000000,53.088,54.2324,51.8491,53.1477,3504595.7609785,0
+OVV.US,D,20221107,000000,53.6453,55.3668,53.2373,55.1877,3207706.8504129,0
+OVV.US,D,20221108,000000,54.6901,55.2673,53.6254,54.909,4539964.0680727,0
+OVV.US,D,20221109,000000,53.098,54.4015,50.1276,50.3018,6906279.1577694,0
+OVV.US,D,20221110,000000,51.6451,54.113,50.869,53.5856,3895150.6300866,0
+OVV.US,D,20221111,000000,54.8692,57.556,54.7498,57.3072,6203208.6410259,0
+OVV.US,D,20221114,000000,56.8395,57.2773,55.4165,55.4165,3289028.1891376,0
+OVV.US,D,20221115,000000,55.8842,58.8148,55.1379,58.1928,4280299.9545838,0
+OVV.US,D,20221116,000000,57.1181,57.4764,54.8394,54.9289,2993887.8652281,0
+OVV.US,D,20221117,000000,53.8244,54.6006,52.8392,54.1727,3209655.4191061,0
+OVV.US,D,20221118,000000,52.1427,54.3617,50.9187,54.1926,4375996.886478,0
+OVV.US,D,20221121,000000,52.8193,53.8144,50.5903,53.4064,4836781.6282632,0
+OVV.US,D,20221122,000000,54.2025,55.7051,54.0215,55.5459,2589652.8178736,0
+OVV.US,D,20221123,000000,54.4214,55.3668,54.0632,54.919,2454797.5942324,0
+OVV.US,D,20221125,000000,55.2076,55.6349,54.5707,54.8692,1002929.0098198,0
+OVV.US,D,20221128,000000,52.9587,54.5458,52.6004,53.5856,4279835.6746786,0
+OVV.US,D,20221129,000000,54.5508,55.8146,53.4263,53.9537,3408510.9242284,0
+OVV.US,D,20221130,000000,55.2722,56.3818,54.113,55.4862,21437175.965377,0
+OVV.US,D,20221201,000000,55.8643,56.8495,54.0931,54.2423,3159724.225662,0
+OVV.US,D,20221202,000000,53.7348,55.327,53.7348,55.2175,2860317.9532727,0
+OVV.US,D,20221205,000000,56.2624,56.7002,50.5207,51.2571,5798149.5470863,0
+OVV.US,D,20221206,000000,50.8391,52.2621,49.9734,50.3515,3552287.9595549,0
+OVV.US,D,20221207,000000,50.4112,51.2173,49.3166,49.7545,2721779.6433704,0
+OVV.US,D,20221208,000000,51.1774,51.2869,47.7762,48.0927,2810422.9374836,0
+OVV.US,D,20221209,000000,48.0549,48.8589,46.4209,46.4806,2517623.1068625,0
+OVV.US,D,20221212,000000,46.8787,48.7892,46.4906,48.4907,3175307.750533,0
+OVV.US,D,20221213,000000,50.7098,51.3765,49.3166,50.66,3461831.7629546,0
+OVV.US,D,20221214,000000,50.95,51.4,49.7,50.16,2423695,0
+OVV.US,D,20221215,000000,49.41,51.27,49.395,51.24,2617600,0
+OVV.US,D,20221216,000000,49.72,50.525,48.765,50.17,4300148,0
+OVV.US,D,20221219,000000,50.68,51.05,49,49.3,2246678,0
+OVV.US,D,20221220,000000,49.15,50.21,48.62,49.47,1911645,0
+OVV.US,D,20221221,000000,50.58,52.19,50.06,52.15,2244161,0
+OVV.US,D,20221222,000000,51.97,52.135,48.48,49.72,2149941,0
+OVV.US,D,20221223,000000,50.69,51.96,50.24,51.96,2046878,0
+OVV.US,D,20221227,000000,52.48,52.63,51.699,52.56,1057175,0
+OVV.US,D,20221228,000000,52.28,52.37,48.74,49.56,2416805,0
+OVV.US,D,20221229,000000,49.31,50.915,48.83,50.54,1499619,0
+OVV.US,D,20221230,000000,50.1,50.96,49.88,50.71,1920346,0
+OVV.US,D,20230103,000000,50.02,50.95,46.62,47,3347423,0
+OVV.US,D,20230104,000000,46.06,47.53,45.81,46.71,4768494,0
+OVV.US,D,20230105,000000,46.41,47.5,46.18,47.2,2816011,0
+OVV.US,D,20230106,000000,47.95,48.77,47.615,48.09,2176529,0
+OVV.US,D,20230109,000000,49.69,50.44,49.27,49.89,2089143,0
+OVV.US,D,20230110,000000,50.15,50.5699,48.24,49,4304681,0
+OVV.US,D,20230111,000000,50,50,48.35,49.02,2097605,0
+OVV.US,D,20230112,000000,49.5,51.47,49.36,50.87,3783252,0
+OVV.US,D,20230113,000000,50.54,50.78,49.79,50.28,3351386,0
+OVV.US,D,20230117,000000,50.54,51.1117,49.67,49.99,3115621,0
+OVV.US,D,20230118,000000,50.46,51,48.01,48.03,3792641,0
+OVV.US,D,20230119,000000,47.63,49.5,47.42,49.41,3091261,0
+OVV.US,D,20230120,000000,49.66,50.35,48.99,50.17,2985704,0
+OVV.US,D,20230123,000000,50.37,51.55,50.29,51.35,3015103,0
+OVV.US,D,20230124,000000,50.24,51.51,49.78,50.21,2628975,0
+OVV.US,D,20230125,000000,49.88,50.01,48.51,50,2674989,0
+OVV.US,D,20230126,000000,50.67,51.61,49.22,51.57,2566442,0
+OVV.US,D,20230127,000000,51.74,52.47,51.1,51.32,1709201,0
+OVV.US,D,20230130,000000,50.16,50.55,48.96,48.99,2791367,0
+OVV.US,D,20230131,000000,48.77,49.93,48.37,49.23,2622908,0
+OVV.US,D,20230201,000000,48.52,48.83,45.98,47.5,3527337,0
+OVV.US,D,20230202,000000,47.71,48.04,46.03,46.86,3480312,0
+OVV.US,D,20230203,000000,46.63,47.6,46.05,46.39,3583947,0
+OVV.US,D,20230206,000000,46.46,46.78,44.59,44.98,4416639,0
+OVV.US,D,20230207,000000,45.34,47.315,44.67,47.18,3602486,0
+OVV.US,D,20230208,000000,46.94,47.76,46.5,46.83,3774309,0
+OVV.US,D,20230209,000000,47.01,47.06,45.59,45.86,2951261,0
+OVV.US,D,20230210,000000,47,49.1,46.76,48.84,3656252,0
+OVV.US,D,20230213,000000,48.11,48.76,47.45,48.38,2627482,0
+OVV.US,D,20230214,000000,47.7,49.03,47.36,48.74,2482307,0
+OVV.US,D,20230215,000000,47.61,47.78,46.63,47.46,2576742,0
+OVV.US,D,20230216,000000,47,47.765,46.57,46.72,1950459,0
+OVV.US,D,20230217,000000,45.41,45.6,43.25,43.54,4319265,0
+OVV.US,D,20230221,000000,43.09,43.76,42.48,42.81,3195379,0
+OVV.US,D,20230222,000000,42.74,44.12,42.48,43.8,2838931,0
+OVV.US,D,20230223,000000,44.64,45.56,43.7412,44.67,2567758,0
+OVV.US,D,20230224,000000,44.18,45.91,43.8,45.56,2531460,0
+OVV.US,D,20230227,000000,45.56,46.4294,45.38,45.94,3074526,0
+OVV.US,D,20230228,000000,46.62,46.78,42.72,42.77,7423137,0
+OVV.US,D,20230301,000000,42.73,45.365,42.43,45.21,5076303,0
+OVV.US,D,20230302,000000,45.31,46.21,44.98,45.94,3157977,0
+OVV.US,D,20230303,000000,44.82,46.745,44.76,46.09,3043655,0
+OVV.US,D,20230306,000000,45.56,45.56,43.72,44.01,5262288,0
+OVV.US,D,20230307,000000,43.35,43.62,42.3,42.82,4994504,0
+OVV.US,D,20230308,000000,42.63,43.31,41.03,41.59,4572068,0
+OVV.US,D,20230309,000000,42.11,43.05,40.405,40.52,4750700,0
+OVV.US,D,20230310,000000,40.44,40.92,38.685,39.18,4645395,0
+OVV.US,D,20230313,000000,37.71,39.34,36.81,37.61,4326521,0
+OVV.US,D,20230314,000000,37.27,38.385,36.11,36.99,3812245,0
+OVV.US,D,20230315,000000,35,35,32.26,33.35,7393153,0
+OVV.US,D,20230316,000000,32.51,35.28,32.47,35.1,5105840,0
+OVV.US,D,20230317,000000,34.66,35.01,33.52,34.08,6803454,0
+OVV.US,D,20230320,000000,33.98,35.23,33.78,34.32,3440788,0
+OVV.US,D,20230321,000000,35.53,36.3199,35.22,35.86,2620099,0
+OVV.US,D,20230322,000000,35.92,36.2,34.39,34.43,2286753,0
+OVV.US,D,20230323,000000,34.17,35.355,33.84,34.18,5203338,0
+OVV.US,D,20230324,000000,33.1,34.15,32.895,33.98,2796889,0
+OVV.US,D,20230327,000000,34.51,35.28,33.7,35.03,2950461,0
+OVV.US,D,20230328,000000,34.91,35.45,34.49,34.86,3013174,0
+OVV.US,D,20230329,000000,35.47,35.77,34.9101,35.13,2083261,0
+OVV.US,D,20230330,000000,35.74,35.82,34.93,35.19,3266384,0
+OVV.US,D,20230331,000000,35.64,36.2099,35.44,36.08,3293524,0
+OVV.US,D,20230403,000000,38.86,40.89,38.27,40.38,11937168,0
+OVV.US,D,20230404,000000,40.37,40.59,38.5071,39.14,4290155,0
+OVV.US,D,20230405,000000,39.16,39.39,38.28,39.38,4240265,0
+OVV.US,D,20230406,000000,39.17,39.36,38.73,39.08,2694473,0
+OVV.US,D,20230410,000000,39.3,40.19,39.03,39.36,3790394,0
+OVV.US,D,20230411,000000,39.79,39.79,38.85,39.31,2392510,0
+OVV.US,D,20230412,000000,39.16,39.33,38.38,38.44,2631102,0
+OVV.US,D,20230413,000000,38.47,38.96,38.16,38.68,2392726,0
+OVV.US,D,20230414,000000,38.91,39.28,38.16,38.55,2485233,0
+OVV.US,D,20230417,000000,37.45,38.28,37.28,37.77,2859540,0
+OVV.US,D,20230418,000000,37.66,38.145,37.1119,38.08,1986870,0
+OVV.US,D,20230419,000000,37.44,38.09,37.15,37.92,2254870,0
+OVV.US,D,20230420,000000,37.21,37.44,36.94,37.34,2314405,0
+OVV.US,D,20230421,000000,37.67,37.67,36.725,37.01,1805186,0
+OVV.US,D,20230424,000000,36.98,38.03,36.665,37.84,2027995,0
+OVV.US,D,20230425,000000,37.08,37.21,35.76,35.83,2938638,0
+OVV.US,D,20230426,000000,35.77,35.91,34.26,34.57,3381279,0
+OVV.US,D,20230427,000000,34.69,35.13,34.145,34.54,2018180,0
+OVV.US,D,20230428,000000,34.58,36.75,34.34,36.08,2703266,0
+OVV.US,D,20230501,000000,35.34,36.14,35.3,35.95,1551918,0
+OVV.US,D,20230502,000000,35.14,35.29,33.365,33.96,2779094,0
+OVV.US,D,20230503,000000,33.31,33.79,32.79,32.94,2763432,0
+OVV.US,D,20230504,000000,33.36,33.78,32.37,32.69,3048045,0
+OVV.US,D,20230505,000000,33.99,34.86,33.855,34.69,2662955,0
+OVV.US,D,20230508,000000,35.82,36.03,34.77,34.97,2534015,0
+OVV.US,D,20230509,000000,34.59,35.42,34.12,34.78,3189406,0
+OVV.US,D,20230510,000000,35.74,36.3723,33.95,34.21,5240167,0
+OVV.US,D,20230511,000000,33.32,34.01,32.68,33.26,3483649,0
+OVV.US,D,20230512,000000,33.21,33.51,32.255,32.88,2497157,0
+OVV.US,D,20230515,000000,33.34,34.02,32.95,33.44,2840029,0
+OVV.US,D,20230516,000000,33.11,33.555,32.07,32.08,2702452,0
+OVV.US,D,20230517,000000,32.54,33.36,32.08,33.11,3408063,0
+OVV.US,D,20230518,000000,32.73,33.87,32.3184,33.85,2841416,0
+OVV.US,D,20230519,000000,34.32,34.845,33.98,34.52,3838954,0
+OVV.US,D,20230522,000000,34.53,35.565,34.325,35.2,3244698,0
+OVV.US,D,20230523,000000,35.26,36.6,35.14,36.13,4110360,0
+OVV.US,D,20230524,000000,36.5,37.12,35.45,36.25,3442671,0
+OVV.US,D,20230525,000000,35.45,35.6,34.245,34.4,2234845,0
+OVV.US,D,20230526,000000,34.91,35.07,33.97,34.44,1984482,0
+OVV.US,D,20230530,000000,33.72,33.89,32.6301,33.23,3451068,0
+OVV.US,D,20230531,000000,32.49,33.13,32.49,33.07,4880335,0
+OVV.US,D,20230601,000000,33.15,34.64,33.12,34.09,2816983,0
+OVV.US,D,20230602,000000,35.15,35.915,34.62,35.59,3182994,0
+OVV.US,D,20230605,000000,37.6,37.6,35.96,36.02,5896137,0
+OVV.US,D,20230606,000000,35.33,36.84,35.14,36.46,4161442,0
+OVV.US,D,20230607,000000,36.77,38.43,36.6,38.17,4308437,0
+OVV.US,D,20230608,000000,38.17,38.777,37.53,38.01,5357972,0
+OVV.US,D,20230609,000000,37.85,38.7,37.515,37.72,2783480,0
+OVV.US,D,20230612,000000,36.78,38.26,36.69,37.61,4113135,0
+OVV.US,D,20230613,000000,38.29,39.58,38.15,38.19,4796740,0
+OVV.US,D,20230614,000000,38.45,38.45,36.57,36.88,4524124,0
+OVV.US,D,20230615,000000,37.24,38.35,37.14,37.54,3660847,0
+OVV.US,D,20230616,000000,38.05,38.18,37.24,37.9,43287897,0
+OVV.US,D,20230620,000000,37.06,37.45,35.355,36.2,7655570,0
+OVV.US,D,20230621,000000,36.36,37.76,36.24,36.78,3974870,0
+OVV.US,D,20230622,000000,36.03,36.03,35.27,35.42,3672420,0
+OVV.US,D,20230623,000000,34.71,35.41,34.5,34.97,4959918,0
+OVV.US,D,20230626,000000,35.01,36.28,34.95,35.85,2189861,0
+OVV.US,D,20230627,000000,35.68,36.36,35.19,36.11,2824237,0
+OVV.US,D,20230628,000000,36.21,36.44,35.42,36.33,2882116,0
+OVV.US,D,20230629,000000,36.38,37.56,36.35,37.55,2638820,0
+OVV.US,D,20230630,000000,37.9,38.559,37.53,38.07,3464842,0
+OVV.US,D,20230703,000000,38.22,38.5,37.55,37.55,1589164,0
+OVV.US,D,20230705,000000,38.15,38.16,37.5,37.92,2101851,0
+OVV.US,D,20230706,000000,37.34,37.68,36.27,37.28,3010603,0
+OVV.US,D,20230707,000000,37.27,38.8,37.17,37.93,4067015,0
+OVV.US,D,20230710,000000,37.64,38.13,37.18,37.97,2688730,0
+OVV.US,D,20230711,000000,38.36,40,38.125,39.87,2627295,0
+OVV.US,D,20230712,000000,39.99,40.5,39,39.13,4567559,0
+OVV.US,D,20230713,000000,39.13,40.38,39.1,39.8,3038565,0
+OVV.US,D,20230714,000000,39.4,39.46,38.19,38.25,3065204,0
+OVV.US,D,20230717,000000,37.92,39.66,37.92,39.32,3313586,0
+OVV.US,D,20230718,000000,39.3,41.235,39.24,40.86,4254095,0
+OVV.US,D,20230719,000000,41.06,41.775,40.78,41.46,2883589,0
+OVV.US,D,20230720,000000,41.82,42.06,41.205,42.03,3703939,0
+OVV.US,D,20230721,000000,42.3,42.35,41.5,42.2,3010865,0
+OVV.US,D,20230724,000000,42.3,42.97,42.1825,42.25,2283463,0
+OVV.US,D,20230725,000000,42.2,43.06,42.1,42.57,1799046,0
+OVV.US,D,20230726,000000,41.77,43.275,41.7581,43.1,2373038,0
+OVV.US,D,20230727,000000,43.55,43.95,42.78,42.92,3136849,0
+OVV.US,D,20230728,000000,44.5,45.5,43.185,45.12,5374365,0
+OVV.US,D,20230731,000000,45.5,46.23,44.82,46.09,3573047,0
+OVV.US,D,20230801,000000,45.29,47.01,45.16,46.86,4943836,0
+OVV.US,D,20230802,000000,46.36,46.96,45.64,46.66,3658288,0
+OVV.US,D,20230803,000000,46.96,48.96,46.57,48.31,3476114,0
+OVV.US,D,20230804,000000,48.4,48.89,47.71,47.91,3871384,0
+OVV.US,D,20230807,000000,48.17,48.77,47.77,48.6,1778127,0
+OVV.US,D,20230808,000000,47.49,48.875,46.955,48.73,2980106,0
+OVV.US,D,20230809,000000,49.33,49.81,48.74,48.96,2744913,0
+OVV.US,D,20230810,000000,48.78,49.34,47.84,48.13,2420932,0
+OVV.US,D,20230811,000000,47.9,48.98,47.835,48.63,2086539,0
+OVV.US,D,20230814,000000,48.24,48.39,47.6,48.02,2109994,0
+OVV.US,D,20230815,000000,47.34,47.78,47.05,47.49,1833852,0
+OVV.US,D,20230816,000000,47.73,48.27,47.05,47.36,2014530,0
+OVV.US,D,20230817,000000,48.19,48.77,47.62,47.99,1643993,0
+OVV.US,D,20230818,000000,47.35,48.57,47.09,48.28,1802792,0
+OVV.US,D,20230821,000000,48.62,48.84,47.61,48.19,2031085,0
+OVV.US,D,20230822,000000,48.31,48.68,47.61,47.64,1525232,0
+OVV.US,D,20230823,000000,47.08,47.21,46.6,46.98,2513575,0
+OVV.US,D,20230824,000000,46.55,46.93,46.15,46.26,2477277,0
+OVV.US,D,20230825,000000,46.74,46.89,45.65,46.66,1985156,0
+OVV.US,D,20230828,000000,47.04,47.615,46.525,46.79,1817888,0
+OVV.US,D,20230829,000000,46.77,47.3999,46.33,47.25,1292287,0
+OVV.US,D,20230830,000000,47.47,47.87,47.22,47.34,2149144,0
+OVV.US,D,20230831,000000,47.65,47.74,46.95,46.96,3708682,0
+OVV.US,D,20230901,000000,47.42,48.7086,47.42,48.28,2954710,0
+OVV.US,D,20230905,000000,48.22,48.69,47.23,47.39,3172674,0
+OVV.US,D,20230906,000000,47.25,48.05,46.5413,47.12,2405732,0
+OVV.US,D,20230907,000000,46.9,47.63,46.46,46.68,2533247,0
+OVV.US,D,20230908,000000,47.22,47.69,46.955,47.32,2398348,0
+OVV.US,D,20230911,000000,45.74,46.465,45.34,45.65,9055894,0
+OVV.US,D,20230912,000000,46.24,48.31,46.17,48.31,10265460,0
+OVV.US,D,20230913,000000,48.47,48.63,47.32,48.04,5220944,0
+OVV.US,D,20230914,000000,48.57,48.79,47.87,48.18,3061996,0
+OVV.US,D,20230915,000000,47.85,47.99,46.97,47.32,7050677,0
+OVV.US,D,20230918,000000,48.12,48.23,46.92,47.26,2363718,0
+OVV.US,D,20230919,000000,47.99,48.1,46.88,47.12,2579995,0
+OVV.US,D,20230920,000000,46.53,47.26,46,46.08,2772707,0
+OVV.US,D,20230921,000000,46.19,46.35,44.89,45.19,2310964,0
+OVV.US,D,20230922,000000,45.68,46.18,45.065,45.2,4289586,0
+OVV.US,D,20230925,000000,45.11,46.47,44.95,46.47,1917843,0
+OVV.US,D,20230926,000000,45.75,47,45.75,46.55,2404235,0
+OVV.US,D,20230927,000000,47.94,49.245,47.56,48.91,3048648,0
+OVV.US,D,20230928,000000,48.77,49.3,48.52,49.2,2373014,0
+OVV.US,D,20230929,000000,49.01,49.24,47.495,47.57,3237896,0
+OVV.US,D,20231002,000000,47.72,47.9,45.36,45.78,2821096,0
+OVV.US,D,20231003,000000,45.5,45.85,44.8,45.81,2263034,0
+OVV.US,D,20231004,000000,45.09,45.12,43.33,43.85,3853093,0
+OVV.US,D,20231005,000000,43.25,44.47,43.11,43.89,2285903,0
+OVV.US,D,20231006,000000,44.19,45.85,43.94,45.54,2859422,0
+OVV.US,D,20231009,000000,47.69,48.64,47.07,48.43,2532556,0
+OVV.US,D,20231010,000000,48.42,48.66,47.96,48.21,2114119,0
+OVV.US,D,20231011,000000,47.52,48.65,47.4194,48.62,2076862,0
+OVV.US,D,20231012,000000,49.06,49.27,48.05,48.52,3062280,0
+OVV.US,D,20231013,000000,49.59,50.36,49.08,49.84,3346838,0
+OVV.US,D,20231016,000000,50.26,50.87,49.46,50.64,2049218,0
+OVV.US,D,20231017,000000,50.42,51.495,50.26,51.17,2331509,0
+OVV.US,D,20231018,000000,51.49,51.5,50.67,51.28,2027196,0
+OVV.US,D,20231019,000000,50.89,51.5999,50.21,50.87,2732431,0
+OVV.US,D,20231020,000000,50.74,51.17,49.72,49.9,2264319,0
+OVV.US,D,20231023,000000,49.23,49.49,48.7,49.1,2198549,0
+OVV.US,D,20231024,000000,49.24,49.25,48.5,48.56,1806489,0
+OVV.US,D,20231025,000000,48.49,49.01,47.93,48.73,1899376,0
+OVV.US,D,20231026,000000,48.06,48.31,47.15,48.12,2311201,0
+OVV.US,D,20231027,000000,48.13,48.3983,47.21,47.8,2625938,0
+OVV.US,D,20231030,000000,47.77,48.49,46.86,47.51,2117411,0
+OVV.US,D,20231031,000000,47.59,48.24,47.08,48,2472442,0
+OVV.US,D,20231101,000000,48.15,48.495,47.3,47.64,2414751,0
+OVV.US,D,20231102,000000,47.54,49.12,47.38,49.11,3979965,0
+OVV.US,D,20231103,000000,49.02,49.695,48.42,48.81,2262294,0
+OVV.US,D,20231106,000000,48.87,49.16,47.32,47.4,2246380,0
+OVV.US,D,20231107,000000,46.5,46.5,45.09,45.61,3929312,0
+OVV.US,D,20231108,000000,44.38,45.51,44.11,44.92,4742317,0
+OVV.US,D,20231109,000000,44.8,45.71,43.935,43.98,2863737,0
+OVV.US,D,20231110,000000,44.49,44.87,44.09,44.59,1750796,0
+OVV.US,D,20231113,000000,44.6,45.31,44.31,44.71,1572558,0
+OVV.US,D,20231114,000000,44.98,45.39,44.62,44.9,4006442,0
+OVV.US,D,20231115,000000,44.86,45.81,44.84,45.41,3719376,0
+OVV.US,D,20231116,000000,44.74,44.87,43.05,43.85,2476865,0
+OVV.US,D,20231117,000000,44.47,45.12,44.3,45,2253408,0
+OVV.US,D,20231120,000000,45.49,45.62,44.865,44.9,1919468,0
+OVV.US,D,20231121,000000,44.35,44.849,44.06,44.67,5157870,0
+OVV.US,D,20231122,000000,43.6,44.78,43.02,44.66,3877866,0
+OVV.US,D,20231124,000000,44.64,45.34,44.55,45.08,1453132,0
+OVV.US,D,20231127,000000,44.57,44.9,43.79,44.28,2625806,0
+OVV.US,D,20231128,000000,44.45,44.655,44.005,44.09,2504352,0
+OVV.US,D,20231129,000000,44.3,44.427,43.495,43.92,3641607,0
+OVV.US,D,20231130,000000,44.49,45.6699,43.715,44.34,4070681,0
+OVV.US,D,20231201,000000,44.3,45.1,43.86,44.2,2912178,0
+OVV.US,D,20231204,000000,43.6,44.02,43.3701,43.69,3060161,0
+OVV.US,D,20231205,000000,43.68,43.85,42.3,42.41,3956283,0
+OVV.US,D,20231206,000000,42.45,42.65,41.18,41.31,4145166,0
+OVV.US,D,20231207,000000,41.6,41.82,40.78,41.22,3367535,0
+OVV.US,D,20231208,000000,41.58,41.82,41.34,41.63,2462054,0
+OVV.US,D,20231211,000000,41.55,42.02,41.3,41.73,1768249,0
+OVV.US,D,20231212,000000,40.88,41.25,40.37,40.83,2148799,0
+OVV.US,D,20231213,000000,40.93,41.91,40.61,41.88,2705547,0
+OVV.US,D,20231214,000000,42.6,43.71,42.57,43.58,3575909,0
+OVV.US,D,20231215,000000,43.38,43.57,42.565,43.26,7140986,0
+OVV.US,D,20231218,000000,44.36,44.76,43.59,43.76,2285037,0
+OVV.US,D,20231219,000000,43.52,44.17,43.25,44.14,2295129,0
+OVV.US,D,20231220,000000,44.3,44.62,43.27,43.33,2104223,0
+OVV.US,D,20231221,000000,43.36,43.785,43.225,43.65,3443354,0
+OVV.US,D,20231222,000000,43.97,44.37,43.705,43.82,1742742,0
+OVV.US,D,20231226,000000,44.25,45.41,44.13,45.23,1585717,0
+OVV.US,D,20231227,000000,45.16,45.285,44.85,45,1519861,0
+OVV.US,D,20231228,000000,44.63,44.86,44.27,44.28,1677958,0
+OVV.US,D,20231229,000000,44.36,44.611,43.84,43.92,1441910,0
+OVV.US,D,20240102,000000,44.305,44.76,43.885,44.15,1983311,0
+OVV.US,D,20240103,000000,44,44.84,43.715,44.56,2869181,0
+OVV.US,D,20240104,000000,44.4,44.51,43.025,43.16,6157946,0
+OVV.US,D,20240105,000000,43.74,43.74,42.835,43.67,4582244,0
+OVV.US,D,20240108,000000,42.42,42.72,41.47,42.47,3955820,0
+OVV.US,D,20240109,000000,42.53,42.59,41.61,41.93,2644340,0
+OVV.US,D,20240110,000000,41.92,41.99,41.035,41.34,2621354,0
+OVV.US,D,20240111,000000,41.65,41.69,40.98,41.13,2508626,0
+OVV.US,D,20240112,000000,42.1,42.25,41.26,41.58,2637031,0
+OVV.US,D,20240116,000000,41.1,41.33,40.345,40.5,2597780,0
+OVV.US,D,20240117,000000,39.75,40.68,39.72,40.27,2428084,0
+OVV.US,D,20240118,000000,40.2,40.38,39.68,40.3,2524228,0
+OVV.US,D,20240119,000000,40.25,40.91,40.01,40.91,2566718,0
+OVV.US,D,20240122,000000,40.71,41.5,40.545,41.29,2659845,0
+OVV.US,D,20240123,000000,41.29,42.005,41.145,41.75,2102864,0
+OVV.US,D,20240124,000000,42.2,42.635,41.93,42.2,2628647,0
+OVV.US,D,20240125,000000,42.61,42.9125,41.825,42.88,2023673,0
+OVV.US,D,20240126,000000,42.94,43.15,42.17,42.86,1422180,0
+OVV.US,D,20240129,000000,42.65,43.045,42.035,42.97,1607984,0
+OVV.US,D,20240130,000000,42.53,43.665,42.32,43.52,2324254,0
+OVV.US,D,20240131,000000,43.52,43.52,42.41,42.42,2205869,0
+OVV.US,D,20240201,000000,42.81,43.27,41.85,42.11,2840400,0
+OVV.US,D,20240202,000000,42.04,42.05,41.18,41.52,2105074,0
+OVV.US,D,20240205,000000,41.22,41.35,40.55,41.14,2483960,0
+OVV.US,D,20240206,000000,41.16,42.242,41.09,41.63,2513232,0
+OVV.US,D,20240207,000000,41.68,41.925,41.2,41.75,1929824,0
+OVV.US,D,20240208,000000,41.66,42.095,41.43,41.8,3069716,0
+OVV.US,D,20240209,000000,41.82,42.02,41.34,41.56,2698927,0
+OVV.US,D,20240212,000000,41.67,42.9,41.44,42.59,3106124,0
+OVV.US,D,20240213,000000,42.32,42.695,41.835,42.08,2422095,0
+OVV.US,D,20240214,000000,42.45,43.07,42.035,42.4,2191606,0
+OVV.US,D,20240215,000000,42.56,44.575,42.4,44.13,4462001,0
+OVV.US,D,20240216,000000,44.31,45.11,44.08,44.83,2470844,0
+OVV.US,D,20240220,000000,44.74,45.025,44.13,44.34,2117957,0
+OVV.US,D,20240221,000000,44.68,46.32,44.42,46.31,2708500,0
+OVV.US,D,20240222,000000,45.91,46.755,45.85,46.26,2582053,0
+OVV.US,D,20240223,000000,45.53,46.13,45.23,45.97,1953555,0
+OVV.US,D,20240226,000000,45.83,46.235,45.45,45.97,2602121,0
+OVV.US,D,20240227,000000,46.18,46.65,45.89,46.06,3736467,0
+OVV.US,D,20240228,000000,46.23,48.23,45.55,47.85,5716861,0
+OVV.US,D,20240229,000000,48.21,49.53,47.64,49.41,4836149,0
+OVV.US,D,20240301,000000,49.65,50.72,49.46,50.4,3695808,0
+OVV.US,D,20240304,000000,50,50.29,48.8,48.88,4320866,0
+OVV.US,D,20240305,000000,48.76,49.3,48.55,48.75,2819048,0
+OVV.US,D,20240306,000000,49.45,50.085,49.2,49.49,3053507,0
+OVV.US,D,20240307,000000,49.56,49.86,49.19,49.2,6122473,0
+OVV.US,D,20240308,000000,49.3,49.9,49.29,49.46,4450625,0
+OVV.US,D,20240311,000000,49.26,50.775,48.99,50.62,3136408,0
+OVV.US,D,20240312,000000,50.72,50.9,50.185,50.88,3274391,0
+OVV.US,D,20240313,000000,51.14,51.91,51.09,51.73,3125467,0
+OVV.US,D,20240314,000000,51.55,51.72,50.76,50.87,3872122,0
+OVV.US,D,20240315,000000,50.62,51.13,50.17,50.46,14056615,0
+OVV.US,D,20240318,000000,50.8,50.83,50.2,50.6,3083903,0
+OVV.US,D,20240319,000000,50.54,51.21,50.468,51.03,4037473,0
+OVV.US,D,20240320,000000,50.67,51.735,50.51,51.47,3636087,0
+OVV.US,D,20240321,000000,51.43,52.09,51.33,51.5,3253253,0
+OVV.US,D,20240322,000000,51.55,51.69,50.85,50.95,2846803,0
+OVV.US,D,20240325,000000,51.01,51.9,51.01,51.72,4017136,0
+OVV.US,D,20240326,000000,51.76,51.92,51.18,51.2,3054774,0
+OVV.US,D,20240327,000000,51,51.54,50.915,51.36,2990417,0
+OVV.US,D,20240328,000000,51.84,52.06,51.62,51.9,3305242,0
+OVV.US,D,20240401,000000,52.11,52.3875,51.61,52.1,3485399,0
+OVV.US,D,20240402,000000,52.34,52.51,51.7,52.51,3768418,0
+OVV.US,D,20240403,000000,52.56,54.12,52.49,54.12,2910983,0
+OVV.US,D,20240404,000000,54.41,54.615,54.055,54.48,2273298,0
+OVV.US,D,20240405,000000,54.72,55.52,54.44,55.27,2162574,0
+OVV.US,D,20240408,000000,55.43,55.53,54.73,55.35,1663784,0
+OVV.US,D,20240409,000000,55.64,55.66,54.58,55.56,2808453,0
+OVV.US,D,20240410,000000,55.44,55.95,54.97,55.52,3208105,0
+OVV.US,D,20240411,000000,55.51,55.61,54.16,54.86,2721474,0
+OVV.US,D,20240412,000000,55.22,55.77,53.575,53.74,3575533,0
+OVV.US,D,20240415,000000,54.13,54.225,52.15,52.57,3767922,0
+OVV.US,D,20240416,000000,52.13,52.52,51.16,52.29,3247483,0
+OVV.US,D,20240417,000000,52.26,52.7,51.27,51.75,2636359,0
+OVV.US,D,20240418,000000,52,52.39,51.24,51.53,1958237,0
+OVV.US,D,20240419,000000,51.44,52.52,51.31,51.98,1842831,0
+OVV.US,D,20240422,000000,51.8,52.63,51.22,52.18,2049676,0
+OVV.US,D,20240423,000000,51.89,52.9,51.45,52.77,1636236,0
+OVV.US,D,20240424,000000,52.46,53.07,52.36,52.9,2115781,0
+OVV.US,D,20240425,000000,53.07,53.445,52.31,53.14,1573447,0
+OVV.US,D,20240426,000000,53.01,53.47,52.71,53.26,1139322,0
+OVV.US,D,20240429,000000,53.05,53.57,52.9,53.51,1371122,0
+OVV.US,D,20240430,000000,53.14,53.16,51.27,51.32,2507972,0
+OVV.US,D,20240501,000000,51.07,51.29,49.965,50.73,2401497,0
+OVV.US,D,20240502,000000,51.25,51.66,50.87,51.07,2210332,0
+OVV.US,D,20240503,000000,51.2,51.64,50.58,51.54,2782248,0
+OVV.US,D,20240506,000000,51.82,52.85,51.82,52.41,2490196,0
+OVV.US,D,20240507,000000,52.27,52.9,52.27,52.51,2864501,0
+OVV.US,D,20240508,000000,51.1,51.76,49.82,50.91,6413799,0
+OVV.US,D,20240509,000000,51.22,51.64,50.61,50.9,3220901,0
+OVV.US,D,20240510,000000,51.19,51.32,49.845,49.94,2806434,0
+OVV.US,D,20240513,000000,50.24,50.5,49.74,49.79,2001895,0
+OVV.US,D,20240514,000000,49.86,50.205,49.35,49.78,3053820,0
+OVV.US,D,20240515,000000,49.96,50.55,49.35,49.98,2721172,0
+OVV.US,D,20240516,000000,50.17,50.33,49.26,49.3,2491635,0
+OVV.US,D,20240517,000000,49.56,50.17,49.25,49.79,3055846,0
+OVV.US,D,20240520,000000,50,50.15,49.535,49.81,1825012,0
+OVV.US,D,20240521,000000,49.45,50.11,49.275,49.45,2135295,0
+OVV.US,D,20240522,000000,49.09,49.19,48.395,48.72,2007556,0
+OVV.US,D,20240523,000000,49.11,49.49,48.15,48.28,1676070,0
+OVV.US,D,20240524,000000,48.57,48.765,48.07,48.29,2219084,0
+OVV.US,D,20240528,000000,48.61,49.44,48.47,49.2,2202373,0
+OVV.US,D,20240529,000000,49.3,49.68,48.73,49.13,3753818,0
+OVV.US,D,20240530,000000,49.11,50.34,49.04,50.32,3349584,0
+OVV.US,D,20240531,000000,50.53,51.72,50.45,51.67,4001372,0
+OVV.US,D,20240603,000000,51.45,51.59,48.23,48.38,3687954,0
+OVV.US,D,20240604,000000,47.7,47.82,47.06,47.51,2331658,0
+OVV.US,D,20240605,000000,47.63,48.02,47.44,47.62,2729397,0
+OVV.US,D,20240606,000000,47.56,48.39,47.55,48.37,2413402,0
+OVV.US,D,20240607,000000,48.04,48.25,47.61,47.63,2204290,0
+OVV.US,D,20240610,000000,47.76,48.81,47.38,48.52,2181933,0
+OVV.US,D,20240611,000000,48.26,48.76,47.61,48.6,2122510,0
+OVV.US,D,20240612,000000,49.12,49.49,48.11,48.37,2609538,0
+OVV.US,D,20240613,000000,48.35,48.35,46.42,46.83,2619075,0
+OVV.US,D,20240614,000000,46.64,46.645,45.555,45.81,2893157,0
+OVV.US,D,20240617,000000,45.86,45.885,45.36,45.63,6121400,0
+OVV.US,D,20240618,000000,45.85,46.43,45.68,45.94,8299737,0
+OVV.US,D,20240620,000000,45.98,46.95,45.72,46.61,2965429,0
+OVV.US,D,20240621,000000,46.75,46.8,45.7,46.05,9999989,0
+OVV.US,D,20240624,000000,46.32,47.38,46.24,47.21,3653043,0
+OVV.US,D,20240625,000000,47,47,46.16,46.67,2634105,0
+OVV.US,D,20240626,000000,46.63,46.63,45.21,45.97,3382871,0
+OVV.US,D,20240627,000000,46.27,46.62,46.05,46.57,2683008,0
+OVV.US,D,20240628,000000,47.15,47.59,46.61,46.87,7576260,0
+OVV.US,D,20240701,000000,47.35,47.53,46.43,46.94,2580530,0
+OVV.US,D,20240702,000000,47.41,47.74,46.6,46.89,2043924,0
+OVV.US,D,20240703,000000,47,48.29,46.96,47.81,1560705,0
+OVV.US,D,20240705,000000,47.87,47.93,46.421,46.52,3700926,0
+OVV.US,D,20240708,000000,46.3,46.8,46.1,46.72,1758818,0
+OVV.US,D,20240709,000000,46.25,47.11,46.1,46.47,1279642,0
+OVV.US,D,20240710,000000,46.2,47.36,46.2,47.34,2039666,0
+OVV.US,D,20240711,000000,47.45,48.46,47.235,48.16,2628548,0
+OVV.US,D,20240712,000000,48.9,49.05,48.1,48.24,2148117,0
+OVV.US,D,20240715,000000,48.7,49.34,48.37,48.89,3291833,0
+OVV.US,D,20240716,000000,48.54,48.79,48.17,48.46,1763390,0
+OVV.US,D,20240717,000000,48.59,49.5687,48.43,48.47,3250721,0
+OVV.US,D,20240718,000000,48.57,48.810357,47.695,47.8,1692554,0
+OVV.US,D,20240719,000000,47.54,47.73,46.91,47.24,2053622,0
+OVV.US,D,20240722,000000,46.92,47.13,46.33,46.78,2618706,0
+OVV.US,D,20240723,000000,46.51,46.71,46.02,46.29,2399067,0
+OVV.US,D,20240724,000000,46.43,46.765,45.64,45.64,2121338,0
+OVV.US,D,20240725,000000,45.62,46.26,45.56,45.85,2485179,0
+OVV.US,D,20240726,000000,45.9,46.25,45.34,46.05,3239559,0
+OVV.US,D,20240729,000000,46.21,46.38,44.89,45.41,2875128,0
+OVV.US,D,20240730,000000,45.36,46.12,44,45.98,3880336,0
+OVV.US,D,20240731,000000,47.61,48.35,45.87,46.44,5993902,0
+OVV.US,D,20240801,000000,46.22,46.79,44.34,44.48,2944385,0
+OVV.US,D,20240802,000000,43.83,43.83,41.06,41.59,4623489,0
+OVV.US,D,20240805,000000,40.04,40.45,38.99,39.92,4533733,0
+OVV.US,D,20240806,000000,39.93,41.17,39.68,40.8,4139114,0
+OVV.US,D,20240807,000000,41.78,42.11,40.87,40.92,2871315,0
+OVV.US,D,20240808,000000,41.34,42.5,41.21,42.48,2622096,0
+OVV.US,D,20240809,000000,42.54,42.77,42.02,42.49,1845633,0
+OVV.US,D,20240812,000000,42.74,43.42,42.74,43.09,2723616,0
+OVV.US,D,20240813,000000,42.64,42.73,41.7,42.49,2812241,0
+OVV.US,D,20240814,000000,42.66,42.75,42.22,42.49,1631495,0
+OVV.US,D,20240815,000000,43.05,43.9,42.925,43.84,1825655,0
+OVV.US,D,20240816,000000,43.11,43.77,43.11,43.2,1717082,0
+OVV.US,D,20240819,000000,43.44,44.26,43.33,43.62,1591373,0
+OVV.US,D,20240820,000000,43.42,43.72,42.47,42.6,1612515,0
+OVV.US,D,20240821,000000,42.97,43.17,42.27,42.7,3606845,0
+OVV.US,D,20240822,000000,42.84,43,42.44,42.61,1510722,0
+OVV.US,D,20240823,000000,43,43.49,42.855,43.33,2181850,0
+OVV.US,D,20240826,000000,44.17,44.67,43.51,43.95,2192023,0
+OVV.US,D,20240827,000000,43.65,43.91,42.98,43.24,1510331,0
+OVV.US,D,20240828,000000,42.86,43.34,42.74,43.17,1793803,0
+OVV.US,D,20240829,000000,43.55,44.065,43.1,43.82,1383975,0
+OVV.US,D,20240830,000000,43.29,43.5,42.28,42.83,2964324,0
+OVV.US,D,20240903,000000,41.98,42.035,41.105,41.31,2630317,0
+OVV.US,D,20240904,000000,41.55,42.09,40.69,40.82,3262357,0
+OVV.US,D,20240905,000000,41.52,41.63,40.52,40.82,3093901,0
+OVV.US,D,20240906,000000,40.88,41.365,39.94,40.29,3696271,0
+OVV.US,D,20240909,000000,40.31,40.8,40.055,40.29,5092822,0
+OVV.US,D,20240910,000000,40.24,40.3,38.325,38.62,3287313,0
+OVV.US,D,20240911,000000,38.42,38.9,37.81,38.72,2945988,0
+OVV.US,D,20240912,000000,38.75,39.315,38.245,38.77,4232453,0
+OVV.US,D,20240913,000000,38.86,39.43,38.7,38.81,1885627,0
+OVV.US,D,20240916,000000,39.1,39.56,38.755,39.16,2449960,0
+OVV.US,D,20240917,000000,39.21,40.24,38.97,39.93,2091091,0
+OVV.US,D,20240918,000000,39.8,40.76,39.58,39.95,2213833,0
+OVV.US,D,20240919,000000,40.93,41.05,40.305,40.38,2508974,0
+OVV.US,D,20240920,000000,40.47,40.77,39.82,40.52,14714361,0
+OVV.US,D,20240923,000000,40.63,41.495,40.47,41.22,5982670,0
+OVV.US,D,20240924,000000,41.94,42.03,40.67,40.7,4045856,0
+OVV.US,D,20240925,000000,40.6,40.7,38.8,38.84,3753167,0
+OVV.US,D,20240926,000000,38.04,38.18,36.905,37,5613569,0
+OVV.US,D,20240927,000000,37.73,38.6499,37.5401,38.37,5628572,0
+OVV.US,D,20240930,000000,38,38.79,37.76,38.31,2838151,0
+OVV.US,D,20241001,000000,37.86,40.42,37.65,40.33,10905370,0
+OVV.US,D,20241002,000000,41.23,41.495,40.43,41.26,5105347,0
+OVV.US,D,20241003,000000,41.6,43.185,41.13,42.95,4478750,0
+OVV.US,D,20241004,000000,43.17,43.86,42.83,43.53,2995446,0
+OVV.US,D,20241007,000000,43.65,44.02,43.2833,43.49,3084301,0
+OVV.US,D,20241008,000000,42.55,42.67,41.2,41.84,3129011,0
+OVV.US,D,20241009,000000,41.23,42.3,41.11,42.09,2821800,0
+OVV.US,D,20241010,000000,42.22,42.945,41.96,42.78,1600071,0
+OVV.US,D,20241011,000000,42.48,43.285,42.48,43.13,3060902,0
+OVV.US,D,20241014,000000,42.48,42.85,42.15,42.54,1855130,0
+OVV.US,D,20241015,000000,41.19,41.66,40.93,41.06,2631949,0
+OVV.US,D,20241016,000000,41.33,41.74,41.07,41.1,1890464,0
+OVV.US,D,20241017,000000,40.96,41.36,40.755,41.31,1425833,0
+OVV.US,D,20241018,000000,41.29,41.4,40.45,40.79,2459489,0
+OVV.US,D,20241021,000000,41.22,41.3,39.955,40,2406152,0
+OVV.US,D,20241022,000000,40.36,40.72,39.88,40.42,2008185,0
+OVV.US,D,20241023,000000,40.15,40.4,39.28,39.64,1874150,0
+OVV.US,D,20241024,000000,39.99,40.18,39.4876,39.81,1321759,0
+OVV.US,D,20241025,000000,40.22,40.615,39.99,40.39,3056533,0
+OVV.US,D,20241028,000000,39.07,39.63,38.98,39.14,2821692,0
+OVV.US,D,20241029,000000,39.14,39.38,38.46,38.78,2224295,0
+OVV.US,D,20241030,000000,39.07,39.71,38.785,39.29,1684596,0
+OVV.US,D,20241031,000000,39.58,39.7814,39.165,39.2,1661653,0
+OVV.US,D,20241101,000000,39.69,39.78,38.75,38.96,2066902,0
+OVV.US,D,20241104,000000,39.41,40.45,39.25,39.95,1969452,0
+OVV.US,D,20241105,000000,40.24,40.25,39.64,39.95,2293845,0
+OVV.US,D,20241106,000000,40.62,42.3,40.62,41.97,2655732,0
+OVV.US,D,20241107,000000,41.95,42.05,41.26,41.55,2960745,0
+OVV.US,D,20241108,000000,43.03,44,42.14,43.17,4205690,0
+OVV.US,D,20241111,000000,42.775,43.06,42.32,42.69,2871786,0
+OVV.US,D,20241112,000000,42.98,43.35,41.86,41.97,5680537,0
+OVV.US,D,20241113,000000,42.05,42.47,40.875,42.21,2973680,0
+OVV.US,D,20241114,000000,42.74,44.74,42.74,44.72,5704771,0
+OVV.US,D,20241115,000000,44.65,45.17,43.49,43.79,3799665,0
+OVV.US,D,20241118,000000,44.57,45.29,44.3301,44.96,3775111,0
+OVV.US,D,20241119,000000,44.645,45.28,44.29,44.6,2895135,0
+OVV.US,D,20241120,000000,44.62,45.875,44.6,45.74,3911765,0
+OVV.US,D,20241121,000000,46.07,47.18,45.91,46.59,3319808,0
+OVV.US,D,20241122,000000,46.18,46.98,46.14,46.71,2840282,0
+OVV.US,D,20241125,000000,46.71,47.04,45.71,45.75,2849464,0
+OVV.US,D,20241126,000000,45.9,45.98,45.28,45.72,3314325,0
+OVV.US,D,20241127,000000,45.8,46.45,45.3188,45.49,2072163,0
+OVV.US,D,20241129,000000,45.59,45.91,45.33,45.42,1158304,0
+OVV.US,D,20241202,000000,45.655,45.8,44.07,44.24,2433394,0
+OVV.US,D,20241203,000000,44.69,44.86,43.9,44.36,2466924,0
+OVV.US,D,20241204,000000,44.185,44.33,42.535,42.61,3078525,0
+OVV.US,D,20241205,000000,42.55,43.29,42.55,42.67,3686529,0
+OVV.US,D,20241206,000000,42.65,42.65,40.95,41.2,3184770,0
+OVV.US,D,20241209,000000,41.73,42.17,41.22,41.35,2736350,0
+OVV.US,D,20241210,000000,41.58,42.185,41.1,41.35,3557199,0
+OVV.US,D,20241211,000000,41.505,42.43,41.105,42.25,2696988,0
+OVV.US,D,20241212,000000,41.975,41.99,41.14,41.3,2724114,0
+OVV.US,D,20241213,000000,41.15,41.245,40.25,40.51,2403231,0
+OVV.US,D,20241216,000000,40.19,40.27,39.675,39.77,3261746,0
+OVV.US,D,20241217,000000,39.3,39.33,38.26,38.98,2668530,0
+OVV.US,D,20241218,000000,39,39.39,37.98,38.01,2190607,0
+OVV.US,D,20241219,000000,38.535,38.92,37.685,37.74,2598255,0
+OVV.US,D,20241220,000000,37.71,38.29,37.54,37.78,10750879,0
+OVV.US,D,20241223,000000,37.52,38.25,37.3,38.13,2200818,0
+OVV.US,D,20241224,000000,38.17,38.76,37.9,38.76,978144,0
+OVV.US,D,20241226,000000,38.71,38.98,38.37,38.69,1462898,0
+OVV.US,D,20241227,000000,38.8,39.28,38.51,38.68,1452937,0
+OVV.US,D,20241230,000000,39.1,40.53,38.84,39.79,2812916,0
+OVV.US,D,20241231,000000,39.855,40.574,39.725,40.5,2002421,0
+OVV.US,D,20250102,000000,41.06,41.74,40.915,41.61,1743316,0
+OVV.US,D,20250103,000000,41.71,41.99,41.3853,41.79,1850601,0
+OVV.US,D,20250106,000000,42.12,43.12,41.3001,41.41,3006380,0
+OVV.US,D,20250107,000000,41.75,42.255,41.275,41.87,1957352,0
+OVV.US,D,20250108,000000,41.72,42.44,41.7,42.43,1892506,0
+OVV.US,D,20250110,000000,43.78,44.59,43.19,43.61,3501173,0
+OVV.US,D,20250113,000000,44.32,46.08,44.01,44.6,4918126,0
+OVV.US,D,20250114,000000,44.39,45.1,43.98,44.98,2885208,0
+OVV.US,D,20250115,000000,45.41,45.86,45.085,45.74,2893857,0
+OVV.US,D,20250116,000000,45.31,46,44.9,45.91,3004406,0
+OVV.US,D,20250117,000000,45.9,46.165,45.36,45.74,2538607,0
+OVV.US,D,20250121,000000,45.3325,45.98,44.73,45.41,2207727,0
+OVV.US,D,20250122,000000,45.23,45.865,45,45.25,1651798,0
+OVV.US,D,20250123,000000,45.78,46.35,45.34,45.75,2640237,0
+OVV.US,D,20250124,000000,45.8465,45.88,44.72,44.89,2309449,0
+OVV.US,D,20250127,000000,44.81,44.9,43.3,43.57,2648769,0
+OVV.US,D,20250128,000000,43.61,43.995,43.06,43.86,2451236,0
+OVV.US,D,20250129,000000,43.4,44.29,43.4,44.17,1547993,0
+OVV.US,D,20250130,000000,44.44,44.44,43.57,43.87,1634281,0
+OVV.US,D,20250131,000000,43.66,43.66,42.1,42.22,2610635,0
+OVV.US,D,20250203,000000,41.69,42.39,40.95,41.95,3278094,0
+OVV.US,D,20250204,000000,41.51,43.88,41.22,43.71,2890262,0
+OVV.US,D,20250205,000000,43.61,43.79,43.19,43.36,2065225,0
+OVV.US,D,20250206,000000,43.57,43.81,42.12,42.34,3275297,0
+OVV.US,D,20250207,000000,42.5,43.045,42.35,42.52,1733378,0
+OVV.US,D,20250210,000000,42.985,44.55,42.985,44.49,2310464,0
+OVV.US,D,20250211,000000,44.85,45.96,44.75,45.4,2490757,0
+OVV.US,D,20250212,000000,44.9,45.16,42.72,42.72,2889930,0
+OVV.US,D,20250213,000000,42.82,43.38,42.165,43.27,1421600,0
+OVV.US,D,20250214,000000,43.765,44.64,43.67,44.13,1909358,0
+OVV.US,D,20250218,000000,44.4,45.2,43.5,44.44,1921440,0
+OVV.US,D,20250219,000000,44.695,45.89,44.695,45.41,2014886,0
+OVV.US,D,20250220,000000,45.35,45.7,44.94,45.54,2582274,0
+OVV.US,D,20250221,000000,45.23,45.32,43.15,43.31,2740973,0
+OVV.US,D,20250224,000000,43.36,43.71,42.79,43.5,2420580,0
+OVV.US,D,20250225,000000,43.48,43.8,42.18,42.3,3429567,0
+OVV.US,D,20250226,000000,42.5,42.575,41.53,41.9,3731028,0
+OVV.US,D,20250227,000000,41.41,44.12,41.16,43.17,5227081,0
+OVV.US,D,20250228,000000,42.72,43.515,42.05,43.46,3978135,0
+OVV.US,D,20250303,000000,43.86,43.99,39.3,39.67,3988721,0
+OVV.US,D,20250304,000000,39.1,39.79,37.77,38.92,4339646,0
+OVV.US,D,20250305,000000,38.2,38.585,36.62,38.22,4814194,0
+OVV.US,D,20250306,000000,38.18,38.61,37.215,37.99,3566262,0
+OVV.US,D,20250307,000000,38.45,39.39,37.97,38.55,3690468,0
+OVV.US,D,20250310,000000,38.99,39.21,37.58,37.84,3976524,0
+OVV.US,D,20250311,000000,38.11,39.11,38,38.94,4210070,0
+OVV.US,D,20250312,000000,39.065,40.3,38.83,39.75,3822263,0
+OVV.US,D,20250313,000000,39.31,40.13,38.41,38.71,3370867,0
+OVV.US,D,20250314,000000,38.81,40.55,38.42,40.53,3261801,0
+OVV.US,D,20250317,000000,40.76,41.52,40.59,41.09,3387182,0
+OVV.US,D,20250318,000000,41.71,41.78,40.55,40.75,2757454,0
+OVV.US,D,20250319,000000,40.76,42.79,40.42,42.36,3222540,0
+OVV.US,D,20250320,000000,41.81,42.44,41.62,42.12,3461637,0
+OVV.US,D,20250321,000000,41.82,42.25,41.35,41.46,22256954,0
+OVV.US,D,20250324,000000,42.22,43.2,42.22,43.01,3680040,0
+OVV.US,D,20250325,000000,43.45,43.849,43.12,43.8,3113880,0
+OVV.US,D,20250326,000000,44.17,45.01,43.82,43.97,3260751,0
+OVV.US,D,20250327,000000,43.845,43.96,43.13,43.32,2777699,0
+OVV.US,D,20250328,000000,43.1,43.25,42.06,42.22,3026648,0
+OVV.US,D,20250331,000000,41.85,43.17,41.77,42.8,3055300,0
+OVV.US,D,20250401,000000,42.55,44.125,42.49,43.91,2979432,0
+OVV.US,D,20250402,000000,43.4,44.205,43.23,44.14,2274612,0
+OVV.US,D,20250403,000000,40.63,41.3,38.94,39.05,5239578,0
+OVV.US,D,20250404,000000,36.9,37.025,32.63,32.94,8051301,0
+OVV.US,D,20250407,000000,31.3,34.09,30.4,32.71,7897531,0
+OVV.US,D,20250408,000000,34.075,34.35,30.57,31.18,6065010,0
+OVV.US,D,20250409,000000,30.33,36.545,29.8,35.97,6331772,0
+OVV.US,D,20250410,000000,33.97,33.97,30.93,31.72,5146689,0
+OVV.US,D,20250411,000000,31.66,33.09,30.775,32.78,4427025,0
+OVV.US,D,20250414,000000,33.9,34.1,31.9,32.29,3946184,0
+OVV.US,D,20250415,000000,32,32.96,31.91,32.2,2977516,0
+OVV.US,D,20250416,000000,32.54,33.67,32.44,33.1,3330309,0
+OVV.US,D,20250417,000000,33.54,34.61,33.45,33.82,3098442,0
+OVV.US,D,20250421,000000,33.12,33.16,32.16,32.65,2092912,0
+OVV.US,D,20250422,000000,33.57,34.13,33.03,33.58,2183842,0
+OVV.US,D,20250423,000000,34.305,34.8,33.1,33.65,3302274,0
+OVV.US,D,20250424,000000,34.01,34.61,33.66,34.53,2811200,0
+OVV.US,D,20250425,000000,33.87,35.04,33.8601,34.67,2328367,0
+OVV.US,D,20250428,000000,34.68,35.24,34.64,35,2520836,0
+OVV.US,D,20250429,000000,34.36,34.9125,33.93,34.56,2438237,0
+OVV.US,D,20250430,000000,33.94,34.065,32.91,33.58,2998863,0
+OVV.US,D,20250501,000000,33.535,34.87,33.43,34.38,2763791,0
+OVV.US,D,20250502,000000,34.99,35.54,34.12,35.49,4070806,0
+OVV.US,D,20250505,000000,34.57,34.995,34.195,34.42,2563907,0
+OVV.US,D,20250506,000000,34.885,35.76,34.445,34.65,5659044,0
+OVV.US,D,20250507,000000,35.1,35.1,33.26,33.86,6422683,0
+OVV.US,D,20250508,000000,34.33,35.78,34.32,35.33,3251990,0
+OVV.US,D,20250509,000000,35.99,36.39,35.59,36.14,3344094,0
+OVV.US,D,20250512,000000,37.81,39.06,37.81,38.1,3082094,0
+OVV.US,D,20250513,000000,38.24,39.67,38.075,39.34,4114068,0
+OVV.US,D,20250514,000000,39.055,39.4,38.71,38.98,3301476,0
+OVV.US,D,20250515,000000,37.83,38.145,37.1,37.63,3552955,0
+OVV.US,D,20250516,000000,37.71,37.905,36.71,37.33,4871973,0
+OVV.US,D,20250519,000000,36.92,37.26,36.42,37.07,2631442,0
+OVV.US,D,20250520,000000,36.94,37.4,36.64,36.94,2857727,0
+OVV.US,D,20250521,000000,36.76,36.92,35.88,35.92,2911317,0
+OVV.US,D,20250522,000000,35.51,36.035,34.88,35.67,3056797,0
+OVV.US,D,20250523,000000,35.19,35.945,34.99,35.86,3202824,0
+OVV.US,D,20250527,000000,36.14,36.585,35.39,36.53,3363071,0
+OVV.US,D,20250528,000000,36.86,37.2,36.315,36.43,3795242,0
+OVV.US,D,20250529,000000,36.71,36.88,36.11,36.53,3258980,0
+OVV.US,D,20250530,000000,36.09,36.54,35.52,35.82,24051106,0
+OVV.US,D,20250602,000000,36.86,37.35,36.16,36.58,3919438,0
+OVV.US,D,20250603,000000,36.512,38.35,36.13,37.95,3684877,0
+OVV.US,D,20250604,000000,37.965,38.63,37.2,37.35,3191810,0
+OVV.US,D,20250605,000000,37.73,37.73,36.99,37.06,3068548,0
+OVV.US,D,20250606,000000,37.37,38.42,37.37,38.18,2781279,0
+OVV.US,D,20250609,000000,38.42,39.17,38.22,38.81,2569338,0
+OVV.US,D,20250610,000000,39.42,40.42,39.265,39.37,4624816,0
+OVV.US,D,20250611,000000,39.89,41.06,39.22,40.62,6040996,0
+OVV.US,D,20250612,000000,40.23,40.605,39.7,40.53,3155014,0
+OVV.US,D,20250613,000000,41.49,42.1,40.77,41.87,4425606,0
+OVV.US,D,20250616,000000,41.15,42.1,40.84,41.4,3061598,0
+OVV.US,D,20250617,000000,41.662,42.27,41.26,41.67,3030675,0
+OVV.US,D,20250618,000000,41.67,42.27,41.14,41.22,3478907,0
+OVV.US,D,20250620,000000,41.27,41.765,41.0833,41.5,3028152,0
+OVV.US,D,20250623,000000,41.92,41.9999,38.8,38.91,5602478,0
+OVV.US,D,20250624,000000,38.27,39.22,38.02,38.67,5450157,0
+OVV.US,D,20250625,000000,38.515,38.55,37.89,38,2888640,0
+OVV.US,D,20250626,000000,38.22,38.98,38.16,38.73,2331216,0
+OVV.US,D,20250627,000000,38.615,38.76,38.065,38.41,4526462,0
+OVV.US,D,20250630,000000,38.425,38.51,38.01,38.05,3186119,0
+OVV.US,D,20250701,000000,38.6,39.96,38.02,39.31,3855570,0
+OVV.US,D,20250702,000000,39.64,40.15,39.06,40.06,2834739,0
+OVV.US,D,20250703,000000,39.96,40.35,39.8,39.92,1910731,0
+OVV.US,D,20250707,000000,39.755,40.23,38.765,39.28,2285629,0
+OVV.US,D,20250708,000000,39.435,41.615,39.23,41.12,3079662,0
+OVV.US,D,20250709,000000,40.93,41.085,40.43,40.5,2601597,0
+OVV.US,D,20250710,000000,40.255,40.945,39.68,40.91,2620804,0
+OVV.US,D,20250711,000000,40.88,42.085,40.7,41.94,3424230,0
+OVV.US,D,20250714,000000,41.638,41.72,40.94,41.61,2559692,0
+OVV.US,D,20250715,000000,41.605,41.85,40.47,40.48,2576358,0
+OVV.US,D,20250716,000000,40.59,40.59,39.18,39.32,2942779,0
+OVV.US,D,20250717,000000,39.24,40.08,39.09,40.02,3349305,0
+OVV.US,D,20250718,000000,40.525,40.805,39.83,40.05,2812375,0
+OVV.US,D,20250721,000000,39.915,39.99,38.81,38.91,3454808,0
+OVV.US,D,20250722,000000,39.01,39.52,38.935,39.25,2634498,0
+OVV.US,D,20250723,000000,39.28,39.59,38.715,39.47,3569417,0
+OVV.US,D,20250724,000000,39.322,40.1,39.07,39.99,6024387,0
+OVV.US,D,20250725,000000,40.82,42.01,40.59,41.43,5744045,0
+OVV.US,D,20250728,000000,42.1,43,41.895,42.91,4615528,0
+OVV.US,D,20250729,000000,42.845,43.28,42.4,42.9,3644609,0
+OVV.US,D,20250730,000000,42.52,42.63,41.69,42.27,3714296,0
+OVV.US,D,20250731,000000,41.46,42.1,40.89,41.18,3025175,0
+OVV.US,D,20250801,000000,40.975,40.975,39.175,39.42,3191488,0
+OVV.US,D,20250804,000000,39.18,39.8499,38.955,39.36,1923101,0
+OVV.US,D,20250805,000000,39.5,40.165,39.08,40.12,3373843,0
+OVV.US,D,20250806,000000,40.51,41.24,39.355,39.54,3138368,0
+OVV.US,D,20250807,000000,40.16,40.59,38.86,38.9,2771153,0
+OVV.US,D,20250808,000000,39.0396,40.04,38.77,39.9,3235140,0
+OVV.US,D,20250811,000000,39.91,40.38,38.73,38.93,2856610,0
+OVV.US,D,20250812,000000,39.14,39.9,38.95,39.64,2064117,0
+OVV.US,D,20250813,000000,39.61,40.04,38.98,39.5,5156539,0
+OVV.US,D,20250814,000000,39.51,39.88,38.7,39.84,1964435,0
+OVV.US,D,20250815,000000,39.625,40.05,39.265,39.4,4341336,0
+OVV.US,D,20250818,000000,38.91,39.19,38.46,39.14,2613294,0
+OVV.US,D,20250819,000000,38.7,39.375,38.33,38.53,2595658,0
+OVV.US,D,20250820,000000,38.81,39.1181,38.03,39.02,2455358,0
+OVV.US,D,20250821,000000,38.99,39.6,38.68,39.24,2738937,0
+OVV.US,D,20250822,000000,39.36,40.97,39.34,40.93,3310130,0
+OVV.US,D,20250825,000000,40.65,41.295,40.48,41.24,2445648,0
+OVV.US,D,20250826,000000,40.67,41.05,40.4,40.91,2122858,0
+OVV.US,D,20250827,000000,40.6,41.885,40.6,41.47,2260393,0
+OVV.US,D,20250828,000000,41.555,42.115,41.225,41.97,2486154,0
+OVV.US,D,20250829,000000,41.96,42.469,41.9,42.12,2540334,0
+OVV.US,D,20250902,000000,42,42.8,41.455,42.75,2575691,0
+OVV.US,D,20250903,000000,42.22,42.8,41.05,41.3,2948161,0
+OVV.US,D,20250904,000000,41.04,42.64,40.89,42.6,4129838,0
+OVV.US,D,20250905,000000,41.96,42.49,40.925,41.09,3572673,0
+OVV.US,D,20250908,000000,41.75,41.84,40.41,41.05,5239483,0
+OVV.US,D,20250909,000000,41.39,42.35,41.36,41.45,2396172,0
+OVV.US,D,20250910,000000,41.605,42.89,41.54,42.87,2739713,0
+OVV.US,D,20250911,000000,42.21,42.64,41.55,42.37,3258737,0
+OVV.US,D,20250912,000000,42.26,42.98,41.855,41.86,2138954,0
+OVV.US,D,20250915,000000,41.87,41.87,40.45,40.67,2762186,0
+OVV.US,D,20250916,000000,41.075,42.44,41.04,42.35,3229979,0
+OVV.US,D,20250917,000000,41.9825,42.575,41.475,41.96,3151539,0
+OVV.US,D,20250918,000000,42.17,42.31,41.33,42,2569162,0
+OVV.US,D,20250919,000000,41.93,41.93,40.88,41.25,5147343,0
+OVV.US,D,20250922,000000,40.89,41.56,40.42,41.29,2571062,0
+OVV.US,D,20250923,000000,41.595,43.21,41.56,41.84,3691407,0
+OVV.US,D,20250924,000000,42.31,43.35,42.2,42.79,3032206,0
+OVV.US,D,20250925,000000,42.66,42.8691,42.25,42.71,1948466,0
+OVV.US,D,20250926,000000,42.77,44.12,42.745,43.17,2690660,0
+OVV.US,D,20250929,000000,42.845,42.86,40.52,40.64,3650107,0
+OVV.US,D,20250930,000000,40.615,40.97,39.55,40.38,4033207,0
+OVV.US,D,20251001,000000,39.94,40.675,39.79,40.53,2569149,0
+OVV.US,D,20251002,000000,40.23,40.67,39.27,39.56,2905606,0
+OVV.US,D,20251003,000000,39.535,40.255,39.51,40.12,2616133,0
+OVV.US,D,20251006,000000,40.49,40.68,39.83,40.07,1926006,0
+OVV.US,D,20251007,000000,39.88,40.04,38.9,39.67,2683910,0
+OVV.US,D,20251008,000000,39.895,40.09,39.06,40.07,3123763,0
+OVV.US,D,20251009,000000,40.175,40.775,39.01,39.15,2099496,0
+OVV.US,D,20251010,000000,38.74,38.9,36.89,36.92,3488455,0
+OVV.US,D,20251013,000000,37.16,38,37.03,37.99,2069528,0
+OVV.US,D,20251014,000000,36.885,37.51,36.65,36.81,3820105,0
+OVV.US,D,20251015,000000,37.565,37.83,36.99,37.29,4315548,0
+OVV.US,D,20251016,000000,37.49,37.55,36.09,36.44,3675340,0
+OVV.US,D,20251017,000000,36.55,36.75,35.8,35.97,4288059,0
+OVV.US,D,20251020,000000,36.11,36.555,35.785,36.27,2837254,0
+OVV.US,D,20251021,000000,36.272,36.51,35.84,36.15,1878967,0
+OVV.US,D,20251022,000000,36.475,37.065,36.09,36.56,2998560,0
+OVV.US,D,20251023,000000,37.69,38.28,37.35,37.98,3544184,0
+OVV.US,D,20251024,000000,38.17,38.72,37.67,37.68,3366413,0
+OVV.US,D,20251027,000000,38.06,38.17,37.31,37.35,2310269,0
+OVV.US,D,20251028,000000,37,37.14,36.45,36.61,1533591,0
+OVV.US,D,20251029,000000,36.6,37.36,36.485,36.9,1949918,0
+OVV.US,D,20251030,000000,36.71,37.42,36.61,36.89,2009219,0
+OVV.US,D,20251031,000000,37.14,37.65,36.77,37.51,2336622,0
+OVV.US,D,20251103,000000,37.335,37.77,36.78,37.54,3014983,0
+OVV.US,D,20251104,000000,36.71,37.375,36.36,37.29,3234969,0
+OVV.US,D,20251105,000000,36.04,38.94,35.47,36.64,12787090,0
+OVV.US,D,20251106,000000,36.995,38.03,36.87,37.56,5229395,0
+OVV.US,D,20251107,000000,37.67,38.94,37.38,38.86,6216892,0
+OVV.US,D,20251110,000000,39.06,39.15,38.205,38.85,3947225,0
+OVV.US,D,20251111,000000,39.19,39.785,39.01,39.43,3787241,0
+OVV.US,D,20251112,000000,39.01,39.4493,38.2,38.23,3732537,0
+OVV.US,D,20251113,000000,38.12,39.37,38.1,38.81,3938290,0
+OVV.US,D,20251114,000000,38.8,39.3,38.18,39.15,4188859,0
+OVV.US,D,20251117,000000,39.02,39.11,38.01,38.2,2761573,0
+OVV.US,D,20251118,000000,37.99,39.3899,37.76,39.08,4079540,0
+OVV.US,D,20251119,000000,38.2,39.24,37.675,39.15,2808507,0
+OVV.US,D,20251120,000000,39.32,40.69,38.54,38.56,4204776,0
+OVV.US,D,20251121,000000,38.62,39.265,37.87,38.97,3048071,0
+OVV.US,D,20251124,000000,38.78,39.71,38.3,39.58,2603814,0
+OVV.US,D,20251125,000000,39.11,39.45,38.62,39.03,2404356,0
+OVV.US,D,20251126,000000,39.065,40.829,39.04,40.45,3335375,0
+OVV.US,D,20251128,000000,40.53,41.13,40.27,40.96,1143235,0
+OVV.US,D,20251201,000000,40.98,42.06,40.68,41.58,3863368,0
+OVV.US,D,20251202,000000,41.41,41.45,40.71,40.75,2930806,0
+OVV.US,D,20251203,000000,41.17,42.4,40.89,42.32,3052362,0
+OVV.US,D,20251204,000000,42.185,42.75,42.11,42.28,3118934,0
+OVV.US,D,20251205,000000,42.39,43.3,42.21,42.28,2944739,0
+OVV.US,D,20251208,000000,41.93,42.71,41.58,41.85,2461191,0
+OVV.US,D,20251209,000000,41.81,42.2,41.125,41.43,2771608,0
+OVV.US,D,20251210,000000,41.54,41.805,40.79,41.66,2993917,0
+OVV.US,D,20251211,000000,41.22,41.37,40.295,40.49,2273579,0
+OVV.US,D,20251212,000000,40.69,41.11,40.3,40.34,2819374,0
+OVV.US,D,20251215,000000,40.185,40.185,38.6201,39.24,3669203,0
+OVV.US,D,20251216,000000,38.685,38.73,37.14,37.28,4730755,0
+OVV.US,D,20251217,000000,37.585,38.86,37.46,38.82,4132112,0
+OVV.US,D,20251218,000000,38.46,38.77,37.05,37.11,3272908,0
+OVV.US,D,20251219,000000,37.18,37.92,37.17,37.39,4844617,0
+OVV.US,D,20251222,000000,38.18,38.93,37.795,37.89,2471883,0
+OVV.US,D,20251223,000000,38.0876,38.365,37.83,38.02,3424244,0
+OVV.US,D,20251224,000000,38.05,38.31,37.64,38.05,1276974,0
+OVV.US,D,20251226,000000,37.9525,38.29,37.66,37.97,1421649,0
+OVV.US,D,20251229,000000,38.42,38.805,38.21,38.79,2723369,0
+OVV.US,D,20251230,000000,39.05,39.735,39.035,39.56,2482812,0
+OVV.US,D,20251231,000000,39.55,39.67,38.965,39.19,1966920,0
+OVV.US,D,20260102,000000,39.11,40.65,38.8,40.49,3157373,0
+OVV.US,D,20260105,000000,40.57,40.87,38.075,38.79,5264450,0
+OVV.US,D,20260106,000000,38.8,39.015,37.6,37.73,5320601,0
+OVV.US,D,20260107,000000,37.84,37.845,36.805,36.98,3571750,0
+OVV.US,D,20260108,000000,37.3,39.69,37.26,38.68,5760461,0
+OVV.US,D,20260109,000000,39,39.1,38.29,38.67,2666877,0
+OVV.US,D,20260112,000000,39.05,39.37,38.59,38.96,2991539,0
+OVV.US,D,20260113,000000,39.46,40.53,39.35,39.52,4298622,0
+OVV.US,D,20260114,000000,39.76,41.18,39.75,40.36,4582495,0
+OVV.US,D,20260115,000000,39.94,40.58,39.03,39.95,4147880,0
+OVV.US,D,20260116,000000,40.29,40.29,39.5,39.69,2496083,0
+OVV.US,D,20260120,000000,40,40.51,39.32,39.56,2928505,0
+OVV.US,D,20260121,000000,40.44,41.71,39.97,40.8,4497036,0
+OVV.US,D,20260122,000000,40.525,41.11,40.43,40.72,3741264,0
+OVV.US,D,20260123,000000,41.65,42,40.78,41.02,4401155,0
+OVV.US,D,20260126,000000,41.39,41.41,40.04,41.36,4836356,0
+OVV.US,D,20260127,000000,41.68,42.85,41.545,42.77,4237505,0
+OVV.US,D,20260128,000000,43.11,43.41,42.37,42.76,3746633,0
+OVV.US,D,20260129,000000,43.725,44.415,43.16,43.47,6178711,0
+OVV.US,D,20260130,000000,43.28,44.438,42.55,43.47,4544448,0
+OVV.US,D,20260202,000000,41.815,42.86,41.65,42.48,6310933,0
+OVV.US,D,20260203,000000,42.99,44.49,42.65,44.11,14168171,0
+OVV.US,D,20260204,000000,44.395,46.235,43.91,46.11,6738813,0
+OVV.US,D,20260205,000000,45.48,45.705,44.07,44.88,4847351,0
+OVV.US,D,20260206,000000,45,46.73,44.99,46.53,3995000,0
+OVV.US,D,20260209,000000,46.1,47.305,46.07,47.01,5088702,0
+OVV.US,D,20260210,000000,47.13,47.17,46.445,46.63,3228527,0
+OVV.US,D,20260211,000000,47.14,48.17,46.94,47.8,3804086,0
+OVV.US,D,20260212,000000,47.51,47.85,44.66,45.97,6781252,0
+OVV.US,D,20260213,000000,45.8,47.31,45.75,46.93,4235195,0
+OVV.US,D,20260217,000000,47.13,47.5,45.08,46.08,4579898,0
+OVV.US,D,20260218,000000,48.01,49.225,47.76,49.08,7835189,0
diff --git a/daily/us/nyse stocks/2/owl.us.txt b/daily/us/nyse stocks/2/owl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..08915d067668bfa0100fa9588c3f05971036da4c
--- /dev/null
+++ b/daily/us/nyse stocks/2/owl.us.txt	
@@ -0,0 +1,1300 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OWL.US,D,20201215,000000,10.039,10.039,9.56148,9.77058,443590.32684383,0
+OWL.US,D,20201216,000000,9.79977,9.8387,9.65679,9.77058,50998.148505209,0
+OWL.US,D,20201217,000000,9.73265,9.79003,9.73265,9.77058,29859.621587496,0
+OWL.US,D,20201218,000000,9.77058,10.3356,9.74335,10.3356,91187.979730443,0
+OWL.US,D,20201221,000000,10.1441,10.1441,9.7239,9.7803,27498.900842174,0
+OWL.US,D,20201222,000000,10.039,10.039,9.67624,9.75211,49907.240530127,0
+OWL.US,D,20201223,000000,10.6605,10.7763,10.0487,10.5176,5042340.1427932,0
+OWL.US,D,20201224,000000,11.3686,11.426,10.7568,11.0816,2966574.6368097,0
+OWL.US,D,20201228,000000,11.426,11.5396,11.0438,11.2732,2787190.7058196,0
+OWL.US,D,20201229,000000,11.0622,11.1293,10.6118,10.9289,913529.01162303,0
+OWL.US,D,20201230,000000,10.785,11.0438,10.6507,10.8132,686253.08951953,0
+OWL.US,D,20201231,000000,10.9951,11.0438,10.7666,10.8812,508817.57569508,0
+OWL.US,D,20210104,000000,10.7374,10.8998,10.3736,10.4221,581861.11335553,0
+OWL.US,D,20210105,000000,10.5078,10.5759,10.1344,10.4786,720667.58606423,0
+OWL.US,D,20210106,000000,10.4221,10.4505,10.183,10.2306,562375.91351032,0
+OWL.US,D,20210107,000000,10.2306,10.2782,10.1635,10.2219,861021.48243222,0
+OWL.US,D,20210108,000000,10.2782,10.3006,10.183,10.2598,340050.71892805,0
+OWL.US,D,20210111,000000,10.2501,10.3356,10.1344,10.3356,1312411.6470696,0
+OWL.US,D,20210112,000000,10.2685,10.5759,10.2685,10.4505,1417763.951272,0
+OWL.US,D,20210113,000000,10.5273,10.641,10.4221,10.5846,1226290.5801584,0
+OWL.US,D,20210114,000000,10.5176,10.6275,10.4319,10.5759,862714.90885536,0
+OWL.US,D,20210115,000000,10.4883,10.5467,10.3259,10.4221,605215.38644318,0
+OWL.US,D,20210119,000000,10.4221,10.4786,10.3639,10.4408,555052.12698205,0
+OWL.US,D,20210120,000000,10.4408,10.5273,10.3453,10.5176,575904.8175029,0
+OWL.US,D,20210121,000000,10.537,10.5759,10.3259,10.3833,1279608.3218697,0
+OWL.US,D,20210122,000000,10.3833,10.4981,10.3259,10.4981,607708.74350215,0
+OWL.US,D,20210125,000000,10.4602,10.4786,10.1061,10.2121,1128213.7376258,0
+OWL.US,D,20210126,000000,10.183,10.183,9.8387,9.91557,1094238.2775612,0
+OWL.US,D,20210127,000000,9.75211,9.8863,9.66651,9.81918,827600.21595718,0
+OWL.US,D,20210128,000000,9.85813,10.7471,9.7803,10.1344,4647502.4008188,0
+OWL.US,D,20210129,000000,10.0195,10.039,9.84841,9.9924,764378.96282637,0
+OWL.US,D,20210201,000000,9.97289,10.3356,9.94369,9.9924,785580.20924124,0
+OWL.US,D,20210202,000000,9.94369,10.1733,9.94369,10.1061,842544.93548386,0
+OWL.US,D,20210203,000000,10.1927,10.3259,10.0215,10.2685,600179.31927829,0
+OWL.US,D,20210204,000000,10.2598,10.3279,9.97289,9.9826,1045338.6617394,0
+OWL.US,D,20210205,000000,10.0487,10.1344,9.91557,9.96309,707171.58410295,0
+OWL.US,D,20210208,000000,10.0001,10.183,9.95339,10.0487,388158.62962179,0
+OWL.US,D,20210209,000000,10.039,10.1149,9.91557,10.0098,507948.75643122,0
+OWL.US,D,20210210,000000,9.9826,10.0098,9.92429,9.96309,655706.63802877,0
+OWL.US,D,20210211,000000,9.89601,10.0876,9.86785,9.93399,793953.77620548,0
+OWL.US,D,20210212,000000,9.89601,10.0292,9.77058,10.0292,569143.45007204,0
+OWL.US,D,20210216,000000,9.96309,10.1927,9.89601,10.1733,936008.29631595,0
+OWL.US,D,20210217,000000,10.0779,10.0876,9.89601,9.9924,379598.96054304,0
+OWL.US,D,20210218,000000,9.89601,9.90577,9.75211,9.85813,852774.38265076,0
+OWL.US,D,20210219,000000,9.8387,10.039,9.75211,9.84841,643402.30651341,0
+OWL.US,D,20210222,000000,9.81918,9.90577,9.69472,9.87756,577035.82482862,0
+OWL.US,D,20210223,000000,9.79977,9.8863,9.65679,9.81918,815231.10856771,0
+OWL.US,D,20210224,000000,9.8387,9.89601,9.75211,9.89601,346269.20284255,0
+OWL.US,D,20210225,000000,9.84841,9.84841,9.70445,9.79977,234349.85883165,0
+OWL.US,D,20210226,000000,9.75211,9.76572,9.58968,9.75211,447280.49529111,0
+OWL.US,D,20210301,000000,9.70445,9.73362,9.61887,9.64706,288733.83199467,0
+OWL.US,D,20210302,000000,9.61887,9.69472,9.5712,9.63831,308797.90195295,0
+OWL.US,D,20210303,000000,9.60913,9.64706,9.56245,9.64706,280491.87315561,0
+OWL.US,D,20210304,000000,9.57995,9.63831,9.51383,9.55175,752120.89979252,0
+OWL.US,D,20210305,000000,9.54202,9.70931,9.52355,9.61887,856979.67352549,0
+OWL.US,D,20210308,000000,9.61887,9.65679,9.50896,9.51383,251726.24410863,0
+OWL.US,D,20210309,000000,9.54202,9.60913,9.51383,9.5323,258999.64940149,0
+OWL.US,D,20210310,000000,9.5323,9.56148,9.48464,9.49437,400601.76658168,0
+OWL.US,D,20210311,000000,9.51383,9.56148,9.46519,9.54202,806017.511617,0
+OWL.US,D,20210312,000000,9.51383,9.5323,9.46519,9.50409,254261.7568952,0
+OWL.US,D,20210315,000000,9.5323,9.56148,9.50409,9.52355,315940.72730912,0
+OWL.US,D,20210316,000000,9.48464,9.53716,9.48464,9.50409,148616.41897661,0
+OWL.US,D,20210317,000000,9.5323,9.5323,9.48464,9.51383,98784.236205372,0
+OWL.US,D,20210318,000000,9.49437,9.5323,9.46519,9.48464,241914.24146377,0
+OWL.US,D,20210319,000000,9.49437,9.5712,9.46519,9.5323,202041.09228974,0
+OWL.US,D,20210322,000000,9.56148,9.56148,9.47491,9.49437,85182.330830868,0
+OWL.US,D,20210323,000000,9.50409,9.50409,9.3903,9.46519,184192.76850138,0
+OWL.US,D,20210324,000000,9.46519,9.47297,9.27456,9.31249,685584.76700887,0
+OWL.US,D,20210325,000000,9.25512,9.54202,9.21738,9.54202,600516.56509905,0
+OWL.US,D,20210326,000000,9.56148,9.56148,9.39905,9.55175,834808.84537593,0
+OWL.US,D,20210329,000000,9.52355,9.55175,9.42629,9.47491,1137206.2740537,0
+OWL.US,D,20210330,000000,9.46519,9.49924,9.42629,9.42629,1114097.7380123,0
+OWL.US,D,20210331,000000,9.42629,9.44574,9.41655,9.44574,303576.76086204,0
+OWL.US,D,20210401,000000,9.46519,9.5323,9.43602,9.46519,145037.29488494,0
+OWL.US,D,20210405,000000,9.52355,9.56148,9.46519,9.52355,1024399.6033865,0
+OWL.US,D,20210406,000000,9.54202,9.60913,9.51383,9.54202,463124.87973597,0
+OWL.US,D,20210407,000000,9.56148,9.57995,9.51383,9.55175,644164.19417555,0
+OWL.US,D,20210408,000000,9.56148,9.56148,9.51383,9.55175,164589.32698121,0
+OWL.US,D,20210409,000000,9.55175,9.57607,9.41655,9.55175,611234.40179297,0
+OWL.US,D,20210412,000000,9.49437,9.55175,9.47491,9.50409,165577.4161085,0
+OWL.US,D,20210413,000000,9.51383,9.55175,9.49437,9.52355,176672.59797382,0
+OWL.US,D,20210414,000000,9.51383,9.55175,9.48464,9.55175,273662.64528521,0
+OWL.US,D,20210415,000000,9.5323,9.54202,9.48464,9.48464,110176.56454081,0
+OWL.US,D,20210416,000000,9.48464,9.64804,9.46519,9.49437,376245.00972805,0
+OWL.US,D,20210419,000000,9.48464,9.54202,9.41655,9.45547,272406.19896518,0
+OWL.US,D,20210420,000000,9.44574,9.54202,9.43115,9.51383,227851.70765115,0
+OWL.US,D,20210421,000000,9.48464,9.52355,9.43602,9.43602,403561.92120962,0
+OWL.US,D,20210422,000000,9.47491,9.55175,9.46519,9.52355,424318.99020203,0
+OWL.US,D,20210423,000000,9.48464,9.55175,9.45547,9.46519,346391.55727142,0
+OWL.US,D,20210426,000000,9.47491,9.52743,9.46519,9.48464,170764.62697965,0
+OWL.US,D,20210427,000000,9.48464,9.54202,9.43602,9.45547,246602.78092311,0
+OWL.US,D,20210428,000000,9.46519,9.48464,9.46519,9.48464,28113.757551975,0
+OWL.US,D,20210429,000000,9.49437,9.5323,9.43602,9.52355,172172.21700593,0
+OWL.US,D,20210430,000000,9.52355,9.55175,9.47491,9.55175,262562.3224775,0
+OWL.US,D,20210503,000000,9.54202,9.5712,9.51383,9.5712,521097.23068696,0
+OWL.US,D,20210504,000000,9.58968,9.58968,9.52355,9.56148,327925.29220783,0
+OWL.US,D,20210505,000000,9.5323,9.56148,9.52355,9.54202,431809.34326373,0
+OWL.US,D,20210506,000000,9.54202,9.56148,9.52743,9.54202,331824.18291614,0
+OWL.US,D,20210507,000000,9.5323,9.54883,9.5323,9.54202,237910.47553072,0
+OWL.US,D,20210510,000000,9.56148,9.56148,9.52355,9.54202,661284.56052153,0
+OWL.US,D,20210511,000000,9.5323,9.55175,9.52355,9.5323,1654989.6532764,0
+OWL.US,D,20210512,000000,9.5323,9.54202,9.52355,9.5323,1108575.3376974,0
+OWL.US,D,20210513,000000,9.36112,9.60913,8.93971,9.48464,1016318.0419499,0
+OWL.US,D,20210514,000000,9.52355,9.52355,9.27456,9.3514,349843.18599182,0
+OWL.US,D,20210517,000000,9.29401,9.46519,9.28429,9.42629,116388.87932444,0
+OWL.US,D,20210518,000000,9.37085,9.3903,9.22701,9.32223,309563.90236901,0
+OWL.US,D,20210519,000000,9.31249,9.63831,9.30276,9.5712,333914.49009177,0
+OWL.US,D,20210520,000000,9.56148,10.6031,9.25512,9.95339,954742.91857228,0
+OWL.US,D,20210521,000000,10.1149,11.5689,10.0876,11.0914,1115813.784582,0
+OWL.US,D,20210524,000000,11.2819,11.8938,11.1954,11.5689,823263.31695729,0
+OWL.US,D,20210525,000000,11.5689,12.028,11.388,11.9424,595559.66844695,0
+OWL.US,D,20210526,000000,12.0183,12.0853,11.7128,11.7605,327790.59951723,0
+OWL.US,D,20210527,000000,11.7702,11.8831,11.1672,11.2343,996768.0662306,0
+OWL.US,D,20210528,000000,11.5115,11.5115,11.0719,11.2343,384455.0947243,0
+OWL.US,D,20210601,000000,11.3199,11.4921,11.139,11.4162,617066.28683977,0
+OWL.US,D,20210602,000000,11.426,11.5202,11.0048,11.244,595387.96097114,0
+OWL.US,D,20210603,000000,11.2343,12.5347,11.0816,12.1038,715568.7994022,0
+OWL.US,D,20210604,000000,12.1038,13.3672,12.0183,13.2621,1198593.23894,0
+OWL.US,D,20210607,000000,13.338,16.1109,13.338,15.5857,5777201.8707953,0
+OWL.US,D,20210608,000000,15.6702,15.7471,14.6957,15.3561,2824754.5436722,0
+OWL.US,D,20210609,000000,15.5176,16.5981,14.6481,15.0118,2223487.4009843,0
+OWL.US,D,20210610,000000,14.9535,15.6225,14.9253,15.537,1579174.1194795,0
+OWL.US,D,20210611,000000,16.2548,16.2548,13.233,13.6824,3366874.1159789,0
+OWL.US,D,20210614,000000,13.7485,13.8545,12.4296,12.592,2000389.0086666,0
+OWL.US,D,20210615,000000,12.6115,13.2038,11.9716,12.5249,1321954.2643332,0
+OWL.US,D,20210616,000000,12.171,12.879,11.9424,11.9424,1178114.8090251,0
+OWL.US,D,20210617,000000,11.9424,12.2478,11.4921,11.4921,972896.61433856,0
+OWL.US,D,20210618,000000,11.4454,12.4393,11.2051,11.6273,1588868.9086378,0
+OWL.US,D,20210621,000000,11.6642,11.7323,11.1206,11.5202,531480.90612555,0
+OWL.US,D,20210622,000000,11.426,11.9424,11.2634,11.7984,390783.59480594,0
+OWL.US,D,20210623,000000,12.2001,12.3158,11.8557,11.9132,680147.70633758,0
+OWL.US,D,20210624,000000,12.0853,12.4102,11.8557,12.2099,741775.26732762,0
+OWL.US,D,20210625,000000,12.2381,12.592,12.0085,12.449,568520.36785442,0
+OWL.US,D,20210628,000000,12.6504,12.6698,12.1038,12.1904,361810.27168643,0
+OWL.US,D,20210629,000000,12.7155,13.0229,12.1135,12.8119,859445.26949555,0
+OWL.US,D,20210630,000000,12.631,12.9412,12.1427,12.3158,377891.13948121,0
+OWL.US,D,20210701,000000,12.4005,12.6601,12.0765,12.1807,299330.34244819,0
+OWL.US,D,20210702,000000,12.2381,12.4005,11.9522,12.1038,280482.61945931,0
+OWL.US,D,20210706,000000,12.3256,12.5152,11.9987,12.4677,435113.94103179,0
+OWL.US,D,20210707,000000,12.4296,12.774,12.0668,12.7642,463064.21661577,0
+OWL.US,D,20210708,000000,12.3722,12.5445,12.1621,12.2186,398987.51067133,0
+OWL.US,D,20210709,000000,12.3431,12.449,11.6642,12.1232,440180.85385102,0
+OWL.US,D,20210712,000000,12.0571,12.7642,12.0183,12.6504,217079.3769679,0
+OWL.US,D,20210713,000000,12.7155,12.9839,12.3431,12.3431,245615.71998431,0
+OWL.US,D,20210714,000000,12.3528,13.2038,12.1038,12.5542,507062.45796325,0
+OWL.US,D,20210715,000000,12.6115,12.7642,11.9763,12.2283,714330.86047477,0
+OWL.US,D,20210716,000000,12.4968,12.8595,12.2001,12.2381,396031.46879728,0
+OWL.US,D,20210719,000000,12.2964,12.5249,11.9619,12.3343,416022.53737363,0
+OWL.US,D,20210720,000000,12.4102,12.9364,12.2381,12.6786,357239.97390203,0
+OWL.US,D,20210721,000000,12.9655,13.0988,12.631,13.0316,544732.19922908,0
+OWL.US,D,20210722,000000,12.9936,13.3574,12.8693,13.1085,309653.35476658,0
+OWL.US,D,20210723,000000,13.3088,13.338,12.9461,13.3088,278168.16719549,0
+OWL.US,D,20210726,000000,13.376,13.7485,13.195,13.3574,356908.89721214,0
+OWL.US,D,20210727,000000,13.3283,13.5297,12.6504,13.0316,426122.43279231,0
+OWL.US,D,20210728,000000,13.0404,13.3526,12.8216,12.8887,284572.7532245,0
+OWL.US,D,20210729,000000,12.774,13.3088,12.6698,13.2233,268351.02360823,0
+OWL.US,D,20210730,000000,13.2135,13.8457,13.0132,13.624,400740.57202619,0
+OWL.US,D,20210802,000000,13.5014,13.5287,11.6273,11.9229,4369367.1356546,0
+OWL.US,D,20210803,000000,12.4102,13.2427,11.8179,12.4296,9094444.3007561,0
+OWL.US,D,20210804,000000,12.1427,12.4296,11.8179,11.8938,2999132.2249633,0
+OWL.US,D,20210805,000000,11.742,12.0183,11.7226,11.8557,1270087.2965642,0
+OWL.US,D,20210806,000000,11.9132,12.028,11.5786,11.8557,1873909.4876198,0
+OWL.US,D,20210809,000000,11.8744,12.1038,11.7226,11.8841,1279115.8195889,0
+OWL.US,D,20210810,000000,11.9987,12.2478,11.6224,11.7226,2138110.7425311,0
+OWL.US,D,20210811,000000,11.7605,12.0951,11.6273,11.8266,1062587.5516452,0
+OWL.US,D,20210812,000000,11.846,12.2672,11.6642,12.1904,714223.92887306,0
+OWL.US,D,20210813,000000,12.2867,12.5249,11.9987,12.3431,2995298.1101291,0
+OWL.US,D,20210816,000000,12.2099,12.6213,11.9522,12.4296,1905542.7343316,0
+OWL.US,D,20210817,000000,12.3722,12.5726,12.0951,12.3431,2078686.5894493,0
+OWL.US,D,20210818,000000,12.2818,12.4774,12.1232,12.2283,959634.01116178,0
+OWL.US,D,20210819,000000,12.1524,12.45,12.0765,12.2381,1151442.5717191,0
+OWL.US,D,20210820,000000,12.2381,12.8693,11.6176,11.9326,1868576.2739847,0
+OWL.US,D,20210823,000000,11.9987,12.4209,11.9987,12.2293,1119126.6078579,0
+OWL.US,D,20210824,000000,12.2779,12.9392,12.1631,12.6718,1929003.939021,0
+OWL.US,D,20210825,000000,12.6718,12.8342,12.4413,12.6524,1034152.9992881,0
+OWL.US,D,20210826,000000,12.5746,13.199,12.5463,13.16,2107932.3825154,0
+OWL.US,D,20210827,000000,13.1893,13.8126,12.9588,13.1027,2876101.2480715,0
+OWL.US,D,20210830,000000,13.1697,13.6979,13.1697,13.4285,1437949.3474706,0
+OWL.US,D,20210831,000000,13.5151,13.6113,13.1697,13.2077,1274111.6262668,0
+OWL.US,D,20210901,000000,13.2077,13.6687,13.0831,13.477,871489.469326,0
+OWL.US,D,20210902,000000,13.5822,13.6493,13.3429,13.4867,770072.04242865,0
+OWL.US,D,20210903,000000,13.3992,14.33,13.3624,13.8603,4327266.9302375,0
+OWL.US,D,20210907,000000,14.2532,14.6569,13.8223,14.1969,5563229.6794077,0
+OWL.US,D,20210908,000000,14.0898,14.5033,13.8223,14.1969,2395189.7358558,0
+OWL.US,D,20210909,000000,14.0947,15.2132,14.0713,14.829,2751444.705196,0
+OWL.US,D,20210910,000000,14.9253,15.2987,14.7999,15.1072,2544643.1002534,0
+OWL.US,D,20210913,000000,15.0401,15.4816,14.9253,15.3571,2390355.1936326,0
+OWL.US,D,20210914,000000,15.5196,15.9893,15.2035,15.395,2906621.9948502,0
+OWL.US,D,20210915,000000,15.4242,15.9523,15.4242,15.7597,4517381.0361831,0
+OWL.US,D,20210916,000000,15.6829,16.2101,15.5681,15.6732,4596334.6012147,0
+OWL.US,D,20210917,000000,15.6342,15.9893,15.2132,15.3376,20513352.336537,0
+OWL.US,D,20210920,000000,14.9827,15.1363,14.3544,14.6947,4745595.6943671,0
+OWL.US,D,20210921,000000,14.8096,14.9632,14.4837,14.7045,5426135.1405147,0
+OWL.US,D,20210922,000000,14.7531,15.0692,14.5751,14.9632,1018037.173085,0
+OWL.US,D,20210923,000000,15.0021,15.1743,14.9059,15.0118,1455537.539574,0
+OWL.US,D,20210924,000000,14.9253,15.4904,14.9253,15.2608,1507081.6561611,0
+OWL.US,D,20210927,000000,15.2521,15.6148,15.1402,15.4816,1138157.3483958,0
+OWL.US,D,20210928,000000,15.3853,15.4436,15.1645,15.3376,944302.6927674,0
+OWL.US,D,20210929,000000,15.3279,15.4952,14.9924,15.0215,717530.58301808,0
+OWL.US,D,20210930,000000,15.0595,15.1257,14.829,14.9253,582256.96591953,0
+OWL.US,D,20211001,000000,14.8874,14.9632,14.7531,14.9535,752933.16869008,0
+OWL.US,D,20211004,000000,14.8388,14.8971,14.547,14.5518,1088851.5981253,0
+OWL.US,D,20211005,000000,14.5421,14.7191,14.513,14.685,823918.27301772,0
+OWL.US,D,20211006,000000,14.513,14.6082,14.0713,14.3398,1190675.1594715,0
+OWL.US,D,20211007,000000,14.5227,14.7813,14.3398,14.5605,997295.52691979,0
+OWL.US,D,20211008,000000,14.4935,14.8582,14.4215,14.724,1591661.4685438,0
+OWL.US,D,20211011,000000,14.724,15.0021,14.5985,14.6179,688300.21277907,0
+OWL.US,D,20211012,000000,14.6374,14.8679,14.5431,14.7813,787723.98221772,0
+OWL.US,D,20211013,000000,14.724,15.2608,14.7142,15.2326,873699.04636507,0
+OWL.US,D,20211014,000000,15.3571,15.3571,15.0401,15.1072,628656.02736297,0
+OWL.US,D,20211015,000000,15.1743,15.395,15.0692,15.2423,945730.84656324,0
+OWL.US,D,20211018,000000,15.3376,15.4047,15.1072,15.3376,941812.42027386,0
+OWL.US,D,20211019,000000,15.5099,16.0855,15.3493,16.0574,1620724.244061,0
+OWL.US,D,20211020,000000,16.1148,16.4123,16.0184,16.2295,1232048.4356348,0
+OWL.US,D,20211021,000000,16.2587,16.6895,16.1867,16.5456,1533902.9807964,0
+OWL.US,D,20211022,000000,16.7042,16.7859,16.2829,16.4309,1196165.6859435,0
+OWL.US,D,20211025,000000,16.4785,16.5796,16.2295,16.498,1512454.9691468,0
+OWL.US,D,20211026,000000,16.5456,16.5456,16.2976,16.3831,1347943.7844899,0
+OWL.US,D,20211027,000000,16.2684,16.4503,16.1818,16.3248,1000456.1783009,0
+OWL.US,D,20211028,000000,16.3345,16.9492,16.2587,16.9201,1572819.9146859,0
+OWL.US,D,20211029,000000,16.7956,16.9395,16.354,16.5369,844180.78335225,0
+OWL.US,D,20211101,000000,16.6604,16.8919,16.5699,16.853,771927.92263131,0
+OWL.US,D,20211102,000000,16.9103,17.1603,16.7382,17.1312,718116.65045049,0
+OWL.US,D,20211103,000000,17.025,17.1126,16.4931,16.5369,549697.321389,0
+OWL.US,D,20211104,000000,16.5456,16.5748,16.2198,16.3831,799419.62615415,0
+OWL.US,D,20211105,000000,16.3831,16.498,16.143,16.3831,728988.7154161,0
+OWL.US,D,20211108,000000,16.4026,16.604,16.0622,16.5272,1216490.9157753,0
+OWL.US,D,20211109,000000,16.4698,16.6331,15.3902,15.539,1951494.5337873,0
+OWL.US,D,20211110,000000,15.539,16.1333,15.1645,15.4242,1697084.7177512,0
+OWL.US,D,20211111,000000,15.4904,16.1148,15.4904,15.9134,1114749.6095074,0
+OWL.US,D,20211112,000000,15.9893,16.0574,15.3376,15.3474,1728023.9372405,0
+OWL.US,D,20211115,000000,15.3756,15.4525,15.2035,15.3668,1373880.8670341,0
+OWL.US,D,20211116,000000,15.3474,15.75,15.3279,15.3474,1032797.8468741,0
+OWL.US,D,20211117,000000,15.289,15.5924,15.289,15.5681,1584603.9828314,0
+OWL.US,D,20211118,000000,15.5681,15.7306,15.3853,15.5293,1653591.3169464,0
+OWL.US,D,20211119,000000,15.5293,15.6255,14.9311,14.9506,4539401.7488149,0
+OWL.US,D,20211122,000000,15.1966,15.1966,14.9213,14.9797,2107320.610371,0
+OWL.US,D,20211123,000000,15.0956,15.2015,14.7872,14.9029,2177526.3478325,0
+OWL.US,D,20211124,000000,14.9213,15.0956,14.8737,15.0372,2007036.2471764,0
+OWL.US,D,20211126,000000,14.7775,15.0372,14.7678,14.8932,694776.77200154,0
+OWL.US,D,20211129,000000,14.9991,15.1528,14.8154,14.9797,1067664.7463492,0
+OWL.US,D,20211130,000000,14.8251,14.97,14.508,14.6034,5137152.4869084,0
+OWL.US,D,20211201,000000,14.7191,14.7288,14.2075,14.2367,2692923.3015978,0
+OWL.US,D,20211202,000000,14.2367,14.3719,13.8029,14.3719,3658661.667753,0
+OWL.US,D,20211203,000000,14.2951,14.546,14.0636,14.546,2325029.2386874,0
+OWL.US,D,20211206,000000,14.8737,15.0712,14.5265,14.8737,9565834.7876662,0
+OWL.US,D,20211207,000000,15.4816,16.3492,15.2015,15.3464,56684399.907812,0
+OWL.US,D,20211208,000000,15.4768,15.4768,14.7775,15.0186,7815729.4746736,0
+OWL.US,D,20211209,000000,14.8932,14.97,14.6422,14.7678,3365278.3674611,0
+OWL.US,D,20211210,000000,14.7959,14.9029,14.5265,14.6131,3330244.9014528,0
+OWL.US,D,20211213,000000,14.4973,14.5508,14.261,14.2756,2434955.9534281,0
+OWL.US,D,20211214,000000,14.2465,14.3048,13.8029,13.9955,3863503.5454567,0
+OWL.US,D,20211215,000000,13.9761,14.1064,13.7018,14.0442,2422732.8488025,0
+OWL.US,D,20211216,000000,14.2172,14.3719,13.7212,13.9575,2743201.7181684,0
+OWL.US,D,20211217,000000,13.8029,14.2318,13.6871,14.1014,4955263.888786,0
+OWL.US,D,20211220,000000,13.9381,13.9381,13.5228,13.6969,2647890.7026415,0
+OWL.US,D,20211221,000000,13.8029,14.2172,13.7358,14.1695,2781158.3240196,0
+OWL.US,D,20211222,000000,14.1112,14.4876,14.083,14.4682,2449705.3171441,0
+OWL.US,D,20211223,000000,14.5363,14.5644,14.3816,14.4011,2717154.6194572,0
+OWL.US,D,20211227,000000,14.5838,14.6422,14.4205,14.507,4881191.1344592,0
+OWL.US,D,20211228,000000,14.5411,14.5644,14.3427,14.4487,3498928.474953,0
+OWL.US,D,20211229,000000,14.4876,14.5547,14.3048,14.4205,5030926.2224998,0
+OWL.US,D,20211230,000000,14.473,14.4926,14.4108,14.4487,2081749.5629251,0
+OWL.US,D,20211231,000000,14.4682,14.4828,14.3719,14.3816,1263409.2124001,0
+OWL.US,D,20220103,000000,14.3145,14.4585,14.2172,14.2562,1489746.3984232,0
+OWL.US,D,20220104,000000,14.4205,14.5167,14.0052,14.0149,2653922.0562531,0
+OWL.US,D,20220105,000000,14.0442,14.4011,13.485,13.5034,3297071.4284008,0
+OWL.US,D,20220106,000000,13.6386,13.8895,13.5325,13.7931,2707222.3187602,0
+OWL.US,D,20220107,000000,13.764,13.8993,13.4703,13.5131,1483363.4043522,0
+OWL.US,D,20220110,000000,13.3691,13.446,12.8527,13.2242,2632782.5011468,0
+OWL.US,D,20220111,000000,13.2437,13.5521,13.1659,13.3302,1527933.3184934,0
+OWL.US,D,20220112,000000,13.3205,13.4411,13.234,13.3108,1067680.1691764,0
+OWL.US,D,20220113,000000,13.34,13.4363,13.1036,13.1279,1326706.5514782,0
+OWL.US,D,20220114,000000,12.9441,13.1756,12.7905,12.9441,2237210.6325992,0
+OWL.US,D,20220118,000000,12.8381,12.9247,12.4092,12.4238,1819043.2940606,0
+OWL.US,D,20220119,000000,12.5298,12.6748,12.2254,12.4043,2200319.2300112,0
+OWL.US,D,20220120,000000,12.5492,12.6883,12.2497,12.2789,1888754.4728641,0
+OWL.US,D,20220121,000000,12.1145,12.2887,11.6954,11.7672,2386212.6222551,0
+OWL.US,D,20220124,000000,11.5942,11.8734,11.2946,11.8451,3160753.1718087,0
+OWL.US,D,20220125,000000,11.565,11.7196,11.3529,11.5164,1828122.1983207,0
+OWL.US,D,20220126,000000,11.8451,11.9025,11.5262,11.5844,3867100.1487524,0
+OWL.US,D,20220127,000000,11.7196,11.8266,11.2811,11.3141,2110653.9974166,0
+OWL.US,D,20220128,000000,11.3335,11.6039,11.1118,11.6039,2243108.3217087,0
+OWL.US,D,20220131,000000,11.5893,12.0085,11.5359,11.989,1301472.7498529,0
+OWL.US,D,20220201,000000,12.0765,12.6358,11.9512,12.5677,2317235.5700248,0
+OWL.US,D,20220202,000000,12.5969,12.6651,12.3655,12.4238,1743931.0411825,0
+OWL.US,D,20220203,000000,12.2789,12.3655,12.0183,12.0571,2943066.1354504,0
+OWL.US,D,20220204,000000,12.1048,12.4336,11.9512,12.3558,2693612.187878,0
+OWL.US,D,20220207,000000,12.4336,12.5677,12.2595,12.2984,1434052.5131394,0
+OWL.US,D,20220208,000000,12.2303,12.3178,12.028,12.0474,1406408.6377217,0
+OWL.US,D,20220209,000000,12.168,12.626,12.1145,12.6163,1734241.3929666,0
+OWL.US,D,20220210,000000,12.4714,12.7905,12.3275,12.3849,1220011.4331238,0
+OWL.US,D,20220211,000000,12.3849,12.5007,12.1145,12.2206,2210163.1064988,0
+OWL.US,D,20220214,000000,12.2206,12.346,11.9512,12.028,1924936.4254024,0
+OWL.US,D,20220215,000000,12.1826,12.5055,12.1826,12.4043,3822945.6227563,0
+OWL.US,D,20220216,000000,12.3655,12.9198,12.347,12.7905,3323441.3782942,0
+OWL.US,D,20220217,000000,12.626,12.626,11.4395,11.4494,5746073.464626,0
+OWL.US,D,20220218,000000,11.5076,12.0133,11.4395,11.8646,2980186.824069,0
+OWL.US,D,20220222,000000,11.7196,12.1048,11.565,11.8548,3182035.6451134,0
+OWL.US,D,20220223,000000,12.0085,12.202,11.4444,11.4979,1806222.8119292,0
+OWL.US,D,20220224,000000,11.1215,11.7965,11.0301,11.6905,2397871.2514062,0
+OWL.US,D,20220225,000000,11.8072,12.2059,11.7634,12.0892,1850770.105924,0
+OWL.US,D,20220228,000000,11.9142,12.2157,11.8315,12.1573,1897335.7339008,0
+OWL.US,D,20220301,000000,12.1865,12.2351,11.7051,11.7585,1808889.9328411,0
+OWL.US,D,20220302,000000,11.9142,12.4102,11.9142,12.3324,1723077.3224732,0
+OWL.US,D,20220303,000000,12.4587,12.4587,11.7196,11.846,2445031.1723233,0
+OWL.US,D,20220304,000000,11.6418,11.7974,11.1458,11.2819,1947831.0982404,0
+OWL.US,D,20220307,000000,11.2041,11.4862,10.8735,10.8929,2597263.7301769,0
+OWL.US,D,20220308,000000,10.8249,11.3403,10.7763,11.0777,2535395.573083,0
+OWL.US,D,20220309,000000,11.3793,12.0504,11.3793,11.9045,1639344.7373963,0
+OWL.US,D,20220310,000000,11.6613,12.0795,11.6613,11.9142,1942768.2981751,0
+OWL.US,D,20220311,000000,12.2254,12.4005,11.9239,12.0504,2527830.1622623,0
+OWL.US,D,20220314,000000,11.9532,12.0795,11.3599,11.389,2782839.412181,0
+OWL.US,D,20220315,000000,11.4377,11.7488,11.3403,11.5446,2171326.3713106,0
+OWL.US,D,20220316,000000,11.7391,12.3275,11.7391,12.2643,2623350.9282388,0
+OWL.US,D,20220317,000000,12.2934,12.5366,12.2546,12.4977,1763450.1712475,0
+OWL.US,D,20220318,000000,12.3421,12.6631,12.3129,12.4783,2157724.465936,0
+OWL.US,D,20220321,000000,12.4005,12.4587,12.0698,12.2254,1635111.6854327,0
+OWL.US,D,20220322,000000,12.3226,12.5659,12.2692,12.3226,1983352.9537758,0
+OWL.US,D,20220323,000000,12.2351,12.3712,11.7877,12.2157,1837964.0184314,0
+OWL.US,D,20220324,000000,12.2837,12.3324,12.0795,12.2059,1105046.5948412,0
+OWL.US,D,20220325,000000,12.1962,12.2254,11.9045,12.0504,1000168.2855271,0
+OWL.US,D,20220328,000000,11.992,12.1476,11.7196,12.1087,1272111.7996772,0
+OWL.US,D,20220329,000000,12.3226,12.6922,12.3081,12.6825,1362498.8205834,0
+OWL.US,D,20220330,000000,12.5172,12.5609,12.0551,12.2351,1161296.7300916,0
+OWL.US,D,20220331,000000,12.2546,12.3762,12.1865,12.3324,1072098.295066,0
+OWL.US,D,20220401,000000,12.3907,12.6825,12.1865,12.4393,2480869.7099099,0
+OWL.US,D,20220404,000000,12.4393,12.702,12.3595,12.6922,2710859.0214067,0
+OWL.US,D,20220405,000000,12.6144,12.7982,12.449,12.5463,2212305.8512868,0
+OWL.US,D,20220406,000000,12.3324,12.5366,12.1184,12.3129,3958536.9500945,0
+OWL.US,D,20220407,000000,12.2157,12.2789,11.9676,12.1768,3203600.8702494,0
+OWL.US,D,20220408,000000,12.1282,12.5366,12.0795,12.449,2177875.9319149,0
+OWL.US,D,20220411,000000,12.3615,13.1557,12.3567,12.9742,4727845.0484841,0
+OWL.US,D,20220412,000000,13.0035,13.2855,12.9332,13.0229,3253668.5081821,0
+OWL.US,D,20220413,000000,13.0229,13.7766,12.9936,13.6745,2792126.0105137,0
+OWL.US,D,20220414,000000,13.6842,13.8399,13.5675,13.7037,2642618.1521267,0
+OWL.US,D,20220418,000000,13.694,13.801,13.5287,13.5869,1788011.5376083,0
+OWL.US,D,20220419,000000,13.6453,14.2775,13.5384,14.0733,3755776.1258702,0
+OWL.US,D,20220420,000000,14.0733,14.2969,13.7329,13.9371,3026336.0357123,0
+OWL.US,D,20220421,000000,13.9468,14.1219,13.0804,13.1591,4176912.8727331,0
+OWL.US,D,20220422,000000,13.1591,13.3439,12.7506,12.8479,3061270.7956269,0
+OWL.US,D,20220425,000000,12.6922,12.8479,12.4783,12.8479,1692478.4333701,0
+OWL.US,D,20220426,000000,12.7117,12.7895,12.1865,12.1962,2247215.9346779,0
+OWL.US,D,20220427,000000,12.1865,12.488,12.0989,12.2448,1755519.7535172,0
+OWL.US,D,20220428,000000,12.4102,12.4684,11.778,12.1476,2155756.5131892,0
+OWL.US,D,20220429,000000,12.0989,12.2837,11.6029,11.6029,2189870.7786984,0
+OWL.US,D,20220502,000000,11.7196,12.0795,11.564,12.0601,2302022.4933054,0
+OWL.US,D,20220503,000000,12.1282,12.2837,11.9579,12.2448,1536758.2601995,0
+OWL.US,D,20220504,000000,12.2934,12.3421,11.7294,12.1865,3103744.2334616,0
+OWL.US,D,20220505,000000,12.0601,12.1768,11.4571,11.8072,2891802.7143179,0
+OWL.US,D,20220506,000000,11.8072,12.0746,11.5543,11.9239,2263125.0949969,0
+OWL.US,D,20220509,000000,11.6515,11.8072,11.0291,11.1166,3002281.5662712,0
+OWL.US,D,20220510,000000,11.3209,11.5932,10.5623,10.6888,3585027.9499061,0
+OWL.US,D,20220511,000000,10.6789,10.9659,10.1733,10.1927,2424930.0875799,0
+OWL.US,D,20220512,000000,10.1149,10.3289,9.66748,10.2705,4313447.0489055,0
+OWL.US,D,20220513,000000,10.4845,10.9853,10.397,10.8249,2648822.2414025,0
+OWL.US,D,20220516,000000,10.6985,10.9659,10.538,10.8151,2338189.0230164,0
+OWL.US,D,20220517,000000,11.1263,11.3209,10.7082,11.2819,2062514.2128799,0
+OWL.US,D,20220518,000000,11.1166,11.3015,10.9269,10.9513,2133621.6716365,0
+OWL.US,D,20220519,000000,10.8139,11.1231,10.8139,11.0298,2607122.1619545,0
+OWL.US,D,20220520,000000,11.2555,11.6578,10.7452,11.4615,6959398.0217742,0
+OWL.US,D,20220523,000000,11.8639,12.0454,11.4419,11.5499,4075442.8729855,0
+OWL.US,D,20220524,000000,11.5891,11.7854,11.4076,11.6676,2681523.5238562,0
+OWL.US,D,20220525,000000,11.54,11.7756,11.4517,11.648,1729898.4124567,0
+OWL.US,D,20220526,000000,11.7167,11.9228,11.697,11.7756,2221597.559464,0
+OWL.US,D,20220527,000000,11.9523,12.4773,11.9523,12.1583,3077355.8893331,0
+OWL.US,D,20220531,000000,12.1779,12.4085,12.0602,12.3055,3885983.8454644,0
+OWL.US,D,20220601,000000,12.3055,12.5116,11.8345,11.8541,2638000.6123994,0
+OWL.US,D,20220602,000000,11.7266,12.3349,11.5842,12.3055,10937784.873545,0
+OWL.US,D,20220603,000000,12.0798,12.384,12.0798,12.1976,3446892.5043304,0
+OWL.US,D,20220606,000000,12.5214,12.8157,12.3987,12.5802,4196455.9085398,0
+OWL.US,D,20220607,000000,12.5017,12.5116,12.0612,12.2859,4356976.7704134,0
+OWL.US,D,20220608,000000,12.3055,12.6293,12.2761,12.4331,2731362.551476,0
+OWL.US,D,20220609,000000,12.2859,12.4134,12.0552,12.1387,2575519.161882,0
+OWL.US,D,20220610,000000,11.8639,11.9424,11.177,11.2457,3056194.1487325,0
+OWL.US,D,20220613,000000,10.8924,10.9317,9.9725,10.1073,4903460.4293483,0
+OWL.US,D,20220614,000000,10.2153,10.333,9.73449,9.85224,3469980.2629285,0
+OWL.US,D,20220615,000000,9.92092,10.6225,9.85224,10.392,4939153.9247869,0
+OWL.US,D,20220616,000000,10.0387,10.1564,9.60692,9.7443,5622419.5094839,0
+OWL.US,D,20220617,000000,9.70505,9.92092,9.56766,9.83262,4582584.8119153,0
+OWL.US,D,20220621,000000,10.0289,10.2643,9.96022,9.97002,3563766.129776,0
+OWL.US,D,20220622,000000,9.83262,10.0681,9.75412,9.96022,3789735.936563,0
+OWL.US,D,20220623,000000,9.97982,10.2251,9.86697,10.1662,3132977.0471739,0
+OWL.US,D,20220624,000000,10.3036,10.7845,10.3036,10.6471,27970788.969835,0
+OWL.US,D,20220627,000000,10.6373,10.9906,10.4411,10.9513,5402648.6272887,0
+OWL.US,D,20220628,000000,11.0494,11.2849,10.5981,10.6864,4543788.2874808,0
+OWL.US,D,20220629,000000,10.6177,10.6569,9.95527,10.0092,4147409.7073761,0
+OWL.US,D,20220630,000000,9.81299,9.97982,9.62164,9.84243,3670545.9942349,0
+OWL.US,D,20220701,000000,9.81299,10.0289,9.63145,9.86206,2298900.1770476,0
+OWL.US,D,20220705,000000,9.67561,10.181,9.56276,10.1564,2297913.7297346,0
+OWL.US,D,20220706,000000,10.1564,10.495,10.0092,10.0387,2111150.1083528,0
+OWL.US,D,20220707,000000,10.0681,10.3528,10.0387,10.3429,1867074.7133325,0
+OWL.US,D,20220708,000000,10.2643,10.5883,10.1172,10.3134,1956762.951414,0
+OWL.US,D,20220711,000000,10.176,10.2349,9.86697,10.1172,2512288.7043656,0
+OWL.US,D,20220712,000000,10.0583,10.2545,9.95527,10.0583,2534224.9283937,0
+OWL.US,D,20220713,000000,9.81299,9.94547,9.54804,9.70505,3493641.7506972,0
+OWL.US,D,20220714,000000,9.5186,9.63145,9.34197,9.50879,2841273.9785308,0
+OWL.US,D,20220715,000000,9.62655,9.97982,9.53823,9.91112,1772158.7121151,0
+OWL.US,D,20220718,000000,10.1466,10.3528,10.0387,10.0975,2739371.3215512,0
+OWL.US,D,20220719,000000,10.2742,10.706,10.1858,10.6373,2164301.0716826,0
+OWL.US,D,20220720,000000,10.6079,11.0887,10.4999,11.0298,2107363.292015,0
+OWL.US,D,20220721,000000,11.02,11.0494,10.6324,10.9219,2746879.7345698,0
+OWL.US,D,20220722,000000,10.9219,11.0411,10.5244,10.6569,1203837.6776948,0
+OWL.US,D,20220725,000000,10.6766,10.7649,10.4607,10.7158,1024625.2697316,0
+OWL.US,D,20220726,000000,10.6373,10.6667,10.3822,10.392,1548772.2151818,0
+OWL.US,D,20220727,000000,10.549,10.7551,10.4214,10.706,1809965.7320652,0
+OWL.US,D,20220728,000000,10.7747,11.1377,10.6275,11.1377,2567768.2132637,0
+OWL.US,D,20220729,000000,11.02,11.3144,11.0004,11.1966,3035044.6368176,0
+OWL.US,D,20220801,000000,10.9807,11.2653,10.809,11.1574,2226458.4620291,0
+OWL.US,D,20220802,000000,11.0102,11.226,10.8728,11.0985,3305643.0320599,0
+OWL.US,D,20220803,000000,11.1377,11.383,11.0887,11.2555,3072046.6016258,0
+OWL.US,D,20220804,000000,11.2849,11.8345,11.2653,11.7069,4071910.820933,0
+OWL.US,D,20220805,000000,11.5499,12.2809,11.5106,12.0798,3384179.7278418,0
+OWL.US,D,20220808,000000,12.1632,12.5508,12.1191,12.2564,3030418.1173952,0
+OWL.US,D,20220809,000000,12.227,12.7667,12.0504,12.1976,3848486.6188854,0
+OWL.US,D,20220810,000000,12.5116,12.5802,12.2809,12.5704,7715598.5451462,0
+OWL.US,D,20220811,000000,12.7372,12.8521,12.5214,12.6293,5039072.477512,0
+OWL.US,D,20220812,000000,12.6391,12.7863,12.4919,12.7863,3296022.113587,0
+OWL.US,D,20220815,000000,12.6489,12.7961,12.6097,12.7274,2745999.2691996,0
+OWL.US,D,20220816,000000,12.5606,12.6195,12.3447,12.5214,4154449.3541097,0
+OWL.US,D,20220817,000000,12.3153,12.5263,12.0798,12.2859,3243331.7640851,0
+OWL.US,D,20220818,000000,12.227,12.4527,12.2172,12.3055,2082527.8504192,0
+OWL.US,D,20220819,000000,12.1273,12.1273,11.5234,11.761,3923642.9323721,0
+OWL.US,D,20220822,000000,11.4739,11.7808,11.4244,11.7511,2659842.8329342,0
+OWL.US,D,20220823,000000,11.7313,12.0481,11.7165,11.8303,1651430.8785101,0
+OWL.US,D,20220824,000000,11.8204,12.152,11.8204,11.9986,1386876.9223667,0
+OWL.US,D,20220825,000000,12.0778,12.2461,12.0283,12.1075,2287449.6845527,0
+OWL.US,D,20220826,000000,12.0778,12.0778,11.3304,11.3551,3050171.6373013,0
+OWL.US,D,20220829,000000,11.1967,11.4046,11.1076,11.1076,2358675.1280571,0
+OWL.US,D,20220830,000000,11.1967,11.266,10.8997,10.9789,2342399.0960174,0
+OWL.US,D,20220831,000000,11.0383,11.1175,10.8948,10.9888,2775784.1820015,0
+OWL.US,D,20220901,000000,10.8997,10.9294,10.5037,10.8898,3464173.568143,0
+OWL.US,D,20220902,000000,11.0581,11.167,10.6819,10.7017,2155835.3439178,0
+OWL.US,D,20220906,000000,10.7314,10.8502,10.5532,10.8403,3136849.8666398,0
+OWL.US,D,20220907,000000,10.8502,11.1769,10.7314,11.1472,2230848.7300864,0
+OWL.US,D,20220908,000000,10.9591,11.2066,10.87,11.1967,1557487.8802007,0
+OWL.US,D,20220909,000000,11.3254,11.5729,11.2858,11.4442,1355655.1837509,0
+OWL.US,D,20220912,000000,11.6422,11.7115,11.4591,11.5333,1534878.4080263,0
+OWL.US,D,20220913,000000,11.2462,11.3353,10.8898,10.9393,2289540.6289034,0
+OWL.US,D,20220914,000000,10.9789,11.0136,10.8304,10.9294,2426852.0353054,0
+OWL.US,D,20220915,000000,10.8799,11.365,10.8799,10.9096,3204346.9644445,0
+OWL.US,D,20220916,000000,10.7314,10.8205,10.4938,10.7908,3217751.2308858,0
+OWL.US,D,20220919,000000,10.6126,10.9195,10.6126,10.8898,2803002.8228098,0
+OWL.US,D,20220920,000000,10.8304,10.8997,10.5532,10.6918,2470019.4299072,0
+OWL.US,D,20220921,000000,10.8403,11.0185,10.5136,10.5334,2064820.6778172,0
+OWL.US,D,20220922,000000,10.5433,10.6324,10.0879,10.1968,2686225.0960021,0
+OWL.US,D,20220923,000000,10.0483,10.0978,9.55334,9.67214,4394840.7772079,0
+OWL.US,D,20220926,000000,9.64244,9.81073,9.21674,9.23654,4125653.4095976,0
+OWL.US,D,20220927,000000,9.41474,9.54344,9.17715,9.23654,2865568.5243247,0
+OWL.US,D,20220928,000000,9.27614,9.56324,9.24644,9.50384,2026400.8380213,0
+OWL.US,D,20220929,000000,9.31574,9.38504,9.09795,9.18705,5487476.3741239,0
+OWL.US,D,20220930,000000,9.09795,9.39494,9.08805,9.13755,4184248.3370823,0
+OWL.US,D,20221003,000000,9.24644,9.46919,9.12765,9.37514,3291935.3101405,0
+OWL.US,D,20221004,000000,9.60284,9.92953,9.56324,9.78104,4145025.4534416,0
+OWL.US,D,20221005,000000,9.56324,9.72164,9.36029,9.44444,4885126.8227173,0
+OWL.US,D,20221006,000000,9.38504,9.65729,9.29099,9.37514,2225869.8582485,0
+OWL.US,D,20221007,000000,9.21674,9.34544,8.90985,9.08805,6113505.1127133,0
+OWL.US,D,20221010,000000,9.13755,9.25634,9.00885,9.07815,3310491.1786051,0
+OWL.US,D,20221011,000000,9.00885,9.06825,8.55841,8.73165,6325073.3268692,0
+OWL.US,D,20221012,000000,8.69205,8.77125,8.40496,8.49406,3858369.1043818,0
+OWL.US,D,20221013,000000,8.21686,8.58811,7.97432,8.47426,7755894.4246134,0
+OWL.US,D,20221014,000000,8.70195,8.89995,8.21191,8.48416,6868491.5814825,0
+OWL.US,D,20221017,000000,8.67225,9.08805,8.67225,9.08805,3631881.446719,0
+OWL.US,D,20221018,000000,9.38504,9.61274,9.26624,9.35534,4504367.8766971,0
+OWL.US,D,20221019,000000,9.15735,9.26624,8.81085,8.91975,3098364.369171,0
+OWL.US,D,20221020,000000,8.93955,9.09795,8.57326,8.62275,4191958.5681106,0
+OWL.US,D,20221021,000000,8.57326,8.91975,8.44951,8.85045,3042823.0285327,0
+OWL.US,D,20221024,000000,8.89995,9.04845,8.54851,8.91975,2945063.8042537,0
+OWL.US,D,20221025,000000,8.98905,9.60284,8.98905,9.60284,3767611.0082644,0
+OWL.US,D,20221026,000000,9.62759,10.0087,9.53354,9.76124,3023165.1212823,0
+OWL.US,D,20221027,000000,9.84043,9.95428,9.64244,9.67214,2033621.1617984,0
+OWL.US,D,20221028,000000,9.67214,10.0681,9.63254,10.0186,2190683.4063108,0
+OWL.US,D,20221031,000000,9.95923,10.0582,9.86023,9.91963,2009710.6575836,0
+OWL.US,D,20221101,000000,10.1374,10.1572,9.72659,9.94933,3069244.6862043,0
+OWL.US,D,20221102,000000,9.93943,10.0582,9.63254,9.65234,3852209.4045507,0
+OWL.US,D,20221103,000000,9.46424,9.58799,9.32069,9.39494,3822456.3775706,0
+OWL.US,D,20221104,000000,9.91963,10.3899,9.60284,10.2958,5151905.0587931,0
+OWL.US,D,20221107,000000,10.474,11.1274,10.4245,11.0482,6807814.8007095,0
+OWL.US,D,20221108,000000,11.0581,11.6125,11.0086,11.4343,10352262.449793,0
+OWL.US,D,20221109,000000,11.266,11.469,11.1274,11.2858,2865923.0757581,0
+OWL.US,D,20221110,000000,11.8699,12.7906,11.5185,12.6718,12633856.480046,0
+OWL.US,D,20221111,000000,12.5827,13.6915,12.5827,13.3945,9409521.2997508,0
+OWL.US,D,20221114,000000,13.1569,13.1814,12.2659,12.3055,4038659.0133114,0
+OWL.US,D,20221115,000000,12.6421,12.8995,12.3253,12.4738,3405730.1583648,0
+OWL.US,D,20221116,000000,12.355,12.3748,12.0184,12.0283,2996310.1229698,0
+OWL.US,D,20221117,000000,11.8006,11.9392,11.7016,11.86,2058344.8110384,0
+OWL.US,D,20221118,000000,12.11,12.24,11.83,11.87,1508500,0
+OWL.US,D,20221121,000000,11.82,12.155,11.8,11.87,3085835,0
+OWL.US,D,20221122,000000,11.9,12.02,11.54,11.6,2409421,0
+OWL.US,D,20221123,000000,11.62,11.75,11.59,11.67,2272699,0
+OWL.US,D,20221125,000000,11.63,11.71,11.47,11.71,1097707,0
+OWL.US,D,20221128,000000,11.53,11.625,11.22,11.26,2532323,0
+OWL.US,D,20221129,000000,11.38,11.42,11.15,11.21,2277910,0
+OWL.US,D,20221130,000000,11.27,11.31,10.89,11.3,11160082,0
+OWL.US,D,20221201,000000,10.96,11.145,10.26,11.08,10445998,0
+OWL.US,D,20221202,000000,10.9,11.055,10.825,11,5567776,0
+OWL.US,D,20221205,000000,11.03,11.095,10.74,10.82,4073645,0
+OWL.US,D,20221206,000000,10.79,10.8798,10.59,10.7,5463739,0
+OWL.US,D,20221207,000000,10.63,10.91,10.56,10.8,2714656,0
+OWL.US,D,20221208,000000,10.89,11.4,10.89,11.22,4370045,0
+OWL.US,D,20221209,000000,11.17,11.245,11.04,11.12,1918625,0
+OWL.US,D,20221212,000000,11.1,11.44,11.03,11.43,2489836,0
+OWL.US,D,20221213,000000,12,12.01,11.525,11.72,6276510,0
+OWL.US,D,20221214,000000,11.67,11.92,11.54,11.68,2938415,0
+OWL.US,D,20221215,000000,11.5,11.59,11.12,11.13,2398455,0
+OWL.US,D,20221216,000000,10.89,11,10.29,10.53,5246699,0
+OWL.US,D,20221219,000000,10.53,10.68,10.26,10.41,4080360,0
+OWL.US,D,20221220,000000,10.39,10.565,10.39,10.54,1758333,0
+OWL.US,D,20221221,000000,10.68,10.86,10.65,10.83,1537725,0
+OWL.US,D,20221222,000000,10.65,10.7,10.42,10.61,1816020,0
+OWL.US,D,20221223,000000,10.61,10.725,10.5,10.72,1506126,0
+OWL.US,D,20221227,000000,10.7,10.8199,10.48,10.54,2650553,0
+OWL.US,D,20221228,000000,10.5,10.58,10.23,10.25,3055505,0
+OWL.US,D,20221229,000000,10.43,10.69,10.37,10.67,1906548,0
+OWL.US,D,20221230,000000,10.52,10.65,10.435,10.6,2179328,0
+OWL.US,D,20230103,000000,10.51,10.7188,9.87,10.09,4288636,0
+OWL.US,D,20230104,000000,10.23,10.5,10.07,10.42,2162675,0
+OWL.US,D,20230105,000000,10.29,10.52,10.16,10.35,3054535,0
+OWL.US,D,20230106,000000,10.45,10.685,10.39,10.67,2516986,0
+OWL.US,D,20230109,000000,10.8,11.35,10.72,11.28,4343182,0
+OWL.US,D,20230110,000000,11.24,11.59,11.01,11.57,2398689,0
+OWL.US,D,20230111,000000,11.75,12.02,11.72,12.01,4446004,0
+OWL.US,D,20230112,000000,12.12,12.39,11.85,12.37,3610901,0
+OWL.US,D,20230113,000000,12.24,12.4,12.18,12.38,2309684,0
+OWL.US,D,20230117,000000,12.33,12.725,12.315,12.54,2662344,0
+OWL.US,D,20230118,000000,12.66,12.82,12.495,12.54,2787093,0
+OWL.US,D,20230119,000000,12.42,12.54,11.97,12.12,4147080,0
+OWL.US,D,20230120,000000,12.19,12.58,12.06,12.49,1623470,0
+OWL.US,D,20230123,000000,12.45,12.53,12.325,12.52,2443391,0
+OWL.US,D,20230124,000000,12.32,12.52,12.24,12.51,1736526,0
+OWL.US,D,20230125,000000,12.28,12.41,12.01,12.4,2021526,0
+OWL.US,D,20230126,000000,12.53,12.6135,12.365,12.57,2139954,0
+OWL.US,D,20230127,000000,12.6,12.765,12.38,12.61,3108145,0
+OWL.US,D,20230130,000000,12.43,12.53,12.25,12.26,3171493,0
+OWL.US,D,20230131,000000,12.28,12.6,12.25,12.58,2624282,0
+OWL.US,D,20230201,000000,12.54,13.04,12.535,12.92,1993015,0
+OWL.US,D,20230202,000000,13.06,13.44,13.025,13.1,5546709,0
+OWL.US,D,20230203,000000,12.83,13.12,12.74,13.04,4409122,0
+OWL.US,D,20230206,000000,12.92,13.1,12.82,12.94,2609439,0
+OWL.US,D,20230207,000000,12.85,13.34,12.76,13.34,3028750,0
+OWL.US,D,20230208,000000,13.32,13.52,13.215,13.44,5100516,0
+OWL.US,D,20230209,000000,13.55,13.635,12.99,13.14,5190945,0
+OWL.US,D,20230210,000000,12.93,13.05,12.65,12.82,4556568,0
+OWL.US,D,20230213,000000,12.96,13.01,12.53,12.88,4363911,0
+OWL.US,D,20230214,000000,13.1,13.44,12.855,13.35,5130456,0
+OWL.US,D,20230215,000000,13.35,14.04,13.31,13.78,4810918,0
+OWL.US,D,20230216,000000,13.52,13.85,13.41,13.67,3543235,0
+OWL.US,D,20230217,000000,13.53,13.665,13.425,13.52,3510583,0
+OWL.US,D,20230221,000000,13.28,13.32,12.67,12.73,4159541,0
+OWL.US,D,20230222,000000,12.8,12.95,12.665,12.75,2796377,0
+OWL.US,D,20230223,000000,12.65,12.84,12.49,12.66,3542234,0
+OWL.US,D,20230224,000000,12.5,12.535,12.3,12.41,4683051,0
+OWL.US,D,20230227,000000,12.68,12.705,12.195,12.31,4040375,0
+OWL.US,D,20230228,000000,12.38,12.64,12.24,12.34,6728963,0
+OWL.US,D,20230301,000000,12.31,12.58,12.22,12.4,5572917,0
+OWL.US,D,20230302,000000,12.24,12.36,12.07,12.25,4108628,0
+OWL.US,D,20230303,000000,12.25,12.68,12.22,12.6,5544863,0
+OWL.US,D,20230306,000000,12.6,12.72,12.465,12.5,3880977,0
+OWL.US,D,20230307,000000,12.48,12.505,12.15,12.19,3525356,0
+OWL.US,D,20230308,000000,12.25,12.41,12.175,12.31,3118359,0
+OWL.US,D,20230309,000000,12.3,12.41,11.79,11.83,2586987,0
+OWL.US,D,20230310,000000,11.76,11.77,10.5201,10.64,12287727,0
+OWL.US,D,20230313,000000,10.19,10.555,9.83,10.13,8737514,0
+OWL.US,D,20230314,000000,10.78,10.96,10.175,10.28,4326428,0
+OWL.US,D,20230315,000000,10,10.225,9.935,10.12,4073528,0
+OWL.US,D,20230316,000000,9.9,10.57,9.89,10.45,5190921,0
+OWL.US,D,20230317,000000,10.32,10.45,9.97,10.23,4445153,0
+OWL.US,D,20230320,000000,10.35,10.39,10.06,10.25,2613911,0
+OWL.US,D,20230321,000000,10.56,11.24,10.56,11.04,3453590,0
+OWL.US,D,20230322,000000,11.31,11.31,10.71,10.72,5147975,0
+OWL.US,D,20230323,000000,10.81,11.035,10.7225,10.91,4338982,0
+OWL.US,D,20230324,000000,10.73,11.05,10.56,11,2956789,0
+OWL.US,D,20230327,000000,11.22,11.22,10.94,11,3300460,0
+OWL.US,D,20230328,000000,11,11.06,10.88,11.06,2603505,0
+OWL.US,D,20230329,000000,11.18,11.25,10.96,11.07,6625279,0
+OWL.US,D,20230330,000000,11.23,11.27,10.85,11.01,2122901,0
+OWL.US,D,20230331,000000,11.16,11.34,10.95,11.08,5273269,0
+OWL.US,D,20230403,000000,10.89,11.04,10.735,11,3126403,0
+OWL.US,D,20230404,000000,11.06,11.07,10.745,10.89,3269122,0
+OWL.US,D,20230405,000000,10.74,10.785,10.46,10.51,3340605,0
+OWL.US,D,20230406,000000,10.5,10.77,10.44,10.72,1532828,0
+OWL.US,D,20230410,000000,10.68,10.82,10.61,10.81,1382519,0
+OWL.US,D,20230411,000000,10.84,11.02,10.83,10.97,1947622,0
+OWL.US,D,20230412,000000,11.07,11.125,10.7,10.71,3626164,0
+OWL.US,D,20230413,000000,10.82,11,10.69,10.89,14173134,0
+OWL.US,D,20230414,000000,10.96,11.12,10.705,10.79,2703156,0
+OWL.US,D,20230417,000000,10.74,11.09,10.71,11.08,1523815,0
+OWL.US,D,20230418,000000,11.18,11.19,10.98,11,1802358,0
+OWL.US,D,20230419,000000,10.93,11.23,10.9,11.14,1739745,0
+OWL.US,D,20230420,000000,10.96,11.14,10.835,11.08,2496806,0
+OWL.US,D,20230421,000000,11.12,11.13,10.715,10.89,2298832,0
+OWL.US,D,20230424,000000,10.95,11.08,10.89,11.03,2671990,0
+OWL.US,D,20230425,000000,10.86,10.91,10.63,10.75,2105718,0
+OWL.US,D,20230426,000000,10.77,10.94,10.6,10.6,2114491,0
+OWL.US,D,20230427,000000,10.71,10.9875,10.66,10.97,1782834,0
+OWL.US,D,20230428,000000,10.88,11.33,10.88,11.26,2783576,0
+OWL.US,D,20230501,000000,11.2,11.62,11.04,11.18,4487816,0
+OWL.US,D,20230502,000000,11.07,11.17,10.62,10.73,3324845,0
+OWL.US,D,20230503,000000,10.74,11.02,10.62,10.65,3548894,0
+OWL.US,D,20230504,000000,10.96,11.16,9.8203,9.94,8660951,0
+OWL.US,D,20230505,000000,10.37,10.57,10.2,10.3,3738221,0
+OWL.US,D,20230508,000000,10.35,10.52,10.13,10.29,3394532,0
+OWL.US,D,20230509,000000,10.16,10.245,10.11,10.14,1907621,0
+OWL.US,D,20230510,000000,10.3,10.35,10,10.13,2905187,0
+OWL.US,D,20230511,000000,10.08,10.25,10,10.22,2393774,0
+OWL.US,D,20230512,000000,10.29,10.295,10.04,10.13,1740695,0
+OWL.US,D,20230515,000000,10.14,10.27,10.07,10.23,1858134,0
+OWL.US,D,20230516,000000,10.14,10.1688,9.98,9.98,2062380,0
+OWL.US,D,20230517,000000,10.1,10.19,9.94,10.13,2379460,0
+OWL.US,D,20230518,000000,10.03,10.06,9.85,10,2476269,0
+OWL.US,D,20230519,000000,10.22,10.25,9.985,10.07,2746942,0
+OWL.US,D,20230522,000000,10.07,10.32,9.99,10.22,2134648,0
+OWL.US,D,20230523,000000,10.17,10.32,10.02,10.13,1981544,0
+OWL.US,D,20230524,000000,10.01,10.02,9.9,9.96,2278498,0
+OWL.US,D,20230525,000000,9.99,10.02,9.7,9.85,2629348,0
+OWL.US,D,20230526,000000,9.89,10.12,9.86,9.99,2105102,0
+OWL.US,D,20230530,000000,10.1,10.175,9.955,10.13,1752305,0
+OWL.US,D,20230531,000000,10.13,10.31,9.99,10.25,4806464,0
+OWL.US,D,20230601,000000,9.96,10.26,9.84,10.2,8033225,0
+OWL.US,D,20230602,000000,10.36,10.63,10.335,10.36,3766543,0
+OWL.US,D,20230605,000000,10.32,10.51,10.24,10.42,2093106,0
+OWL.US,D,20230606,000000,10.35,11.0497,10.35,10.96,4706566,0
+OWL.US,D,20230607,000000,11.04,11.41,11.02,11.28,4194904,0
+OWL.US,D,20230608,000000,11.32,11.66,11.165,11.63,5286691,0
+OWL.US,D,20230609,000000,11.65,11.7,11.15,11.21,5444306,0
+OWL.US,D,20230612,000000,11.19,11.46,11.11,11.37,2785895,0
+OWL.US,D,20230613,000000,11.49,11.615,11.41,11.52,3664808,0
+OWL.US,D,20230614,000000,11.55,11.585,11.325,11.44,3413479,0
+OWL.US,D,20230615,000000,11.37,11.75,11.34,11.72,2974262,0
+OWL.US,D,20230616,000000,11.69,11.77,11.38,11.55,3237795,0
+OWL.US,D,20230620,000000,11.45,11.63,11.315,11.58,2423697,0
+OWL.US,D,20230621,000000,11.5,11.56,11.27,11.3,3187905,0
+OWL.US,D,20230622,000000,11.26,11.285,11.02,11.08,6086824,0
+OWL.US,D,20230623,000000,10.94,11.06,10.77,11.02,10767786,0
+OWL.US,D,20230626,000000,10.99,11.2,10.99,11.06,3793736,0
+OWL.US,D,20230627,000000,11.04,11.27,10.87,11.21,5068231,0
+OWL.US,D,20230628,000000,11.18,11.47,11.13,11.43,3243190,0
+OWL.US,D,20230629,000000,11.43,11.6,11.4,11.54,2606676,0
+OWL.US,D,20230630,000000,11.68,11.71,11.595,11.65,3269235,0
+OWL.US,D,20230703,000000,11.6,11.65,11.47,11.58,1195827,0
+OWL.US,D,20230705,000000,11.53,11.53,11.295,11.3,3156474,0
+OWL.US,D,20230706,000000,11.14,11.22,10.85,11.09,2910297,0
+OWL.US,D,20230707,000000,11.08,11.42,11.07,11.32,3223068,0
+OWL.US,D,20230710,000000,11.3,11.48,11.26,11.31,1985433,0
+OWL.US,D,20230711,000000,11.33,11.46,11.22,11.3,3523703,0
+OWL.US,D,20230712,000000,11.5,11.575,11.385,11.4,2728491,0
+OWL.US,D,20230713,000000,11.4,11.64,11.37,11.62,2334612,0
+OWL.US,D,20230714,000000,11.7,11.7,11.42,11.54,1563272,0
+OWL.US,D,20230717,000000,11.525,11.715,11.43,11.68,3718121,0
+OWL.US,D,20230718,000000,11.68,12.1278,11.635,12.04,3276221,0
+OWL.US,D,20230719,000000,12.08,12.31,12.06,12.25,2773134,0
+OWL.US,D,20230720,000000,12.21,12.255,12.05,12.18,2576657,0
+OWL.US,D,20230721,000000,12.32,12.32,12.0111,12.16,2016812,0
+OWL.US,D,20230724,000000,12.16,12.37,12.1331,12.35,3267397,0
+OWL.US,D,20230725,000000,12.41,12.59,12.34,12.39,2680482,0
+OWL.US,D,20230726,000000,12.38,12.53,12.345,12.43,2698362,0
+OWL.US,D,20230727,000000,12.55,12.56,12.08,12.11,3217394,0
+OWL.US,D,20230728,000000,12.31,12.43,12.225,12.38,2676011,0
+OWL.US,D,20230731,000000,12.39,12.405,12.24,12.32,3180983,0
+OWL.US,D,20230801,000000,12.09,12.38,11.8,12.28,5348783,0
+OWL.US,D,20230802,000000,12.09,12.37,11.94,12.33,3805049,0
+OWL.US,D,20230803,000000,12.3,12.525,12.2333,12.31,2773011,0
+OWL.US,D,20230804,000000,12.38,12.51,12.24,12.27,2508269,0
+OWL.US,D,20230807,000000,12.35,12.415,12.165,12.29,1850595,0
+OWL.US,D,20230808,000000,12.1,12.11,11.85,12,3614868,0
+OWL.US,D,20230809,000000,11.97,11.97,11.59,11.67,5329151,0
+OWL.US,D,20230810,000000,11.8,12.05,11.58,11.69,3825450,0
+OWL.US,D,20230811,000000,11.59,11.8,11.59,11.77,2021773,0
+OWL.US,D,20230814,000000,11.7,11.75,11.5601,11.74,1761359,0
+OWL.US,D,20230815,000000,11.59,11.655,11.325,11.35,1668928,0
+OWL.US,D,20230816,000000,11.32,11.375,11.14,11.16,1683997,0
+OWL.US,D,20230817,000000,11.16,11.23,10.835,10.9,3919022,0
+OWL.US,D,20230818,000000,10.65,11.23,10.64,11.15,3988690,0
+OWL.US,D,20230821,000000,11.14,11.2,10.99,11.09,1820747,0
+OWL.US,D,20230822,000000,11.17,11.19,10.84,10.9,3141001,0
+OWL.US,D,20230823,000000,10.88,11.23,10.88,11.18,1420684,0
+OWL.US,D,20230824,000000,11.21,11.275,10.9601,11.13,2396848,0
+OWL.US,D,20230825,000000,11.14,11.3,11.025,11.14,2174049,0
+OWL.US,D,20230828,000000,11.25,11.29,11.16,11.22,1498635,0
+OWL.US,D,20230829,000000,11.2,11.64,11.18,11.6,1766337,0
+OWL.US,D,20230830,000000,11.6,11.75,11.59,11.68,1304007,0
+OWL.US,D,20230831,000000,11.75,11.98,11.73,11.95,2477099,0
+OWL.US,D,20230901,000000,12.06,12.25,11.99,11.99,2944936,0
+OWL.US,D,20230905,000000,12.02,12.15,11.73,11.74,3324151,0
+OWL.US,D,20230906,000000,11.68,11.88,11.68,11.85,2262510,0
+OWL.US,D,20230907,000000,11.69,11.9,11.5408,11.84,2332341,0
+OWL.US,D,20230908,000000,11.89,12.11,11.82,12.04,1599987,0
+OWL.US,D,20230911,000000,12.19,12.23,12.03,12.09,1982991,0
+OWL.US,D,20230912,000000,12.07,12.3,12.07,12.21,2206972,0
+OWL.US,D,20230913,000000,12.22,12.27,12.045,12.09,3424404,0
+OWL.US,D,20230914,000000,12.19,12.255,12,12.02,2739615,0
+OWL.US,D,20230915,000000,12.11,13.0199,12.085,12.89,21275313,0
+OWL.US,D,20230918,000000,12.955,12.955,12.63,12.84,7281000,0
+OWL.US,D,20230919,000000,12.87,12.89,12.59,12.7,5093943,0
+OWL.US,D,20230920,000000,12.78,12.89,12.64,12.75,6852155,0
+OWL.US,D,20230921,000000,12.62,12.69,12.45,12.5,9547092,0
+OWL.US,D,20230922,000000,12.56,12.77,12.56,12.64,6083788,0
+OWL.US,D,20230925,000000,12.55,12.81,12.55,12.73,6427358,0
+OWL.US,D,20230926,000000,12.65,12.715,12.455,12.49,5936195,0
+OWL.US,D,20230927,000000,12.55,12.81,12.435,12.73,7314286,0
+OWL.US,D,20230928,000000,12.7,12.99,12.66,12.96,10655329,0
+OWL.US,D,20230929,000000,13.1,13.36,12.92,12.96,10539002,0
+OWL.US,D,20231002,000000,12.9,12.95,12.69,12.77,6156708,0
+OWL.US,D,20231003,000000,12.69,12.8,12.54,12.67,11016009,0
+OWL.US,D,20231004,000000,12.73,12.88,12.6,12.81,4318766,0
+OWL.US,D,20231005,000000,12.95,13.335,12.81,13.3,7058178,0
+OWL.US,D,20231006,000000,13.27,13.86,13.155,13.65,9864002,0
+OWL.US,D,20231009,000000,13.35,13.81,13.3,13.72,7052647,0
+OWL.US,D,20231010,000000,13.73,13.75,13.51,13.59,5942549,0
+OWL.US,D,20231011,000000,13.59,13.85,13.53,13.84,4826055,0
+OWL.US,D,20231012,000000,13.85,13.88,13.44,13.52,6616928,0
+OWL.US,D,20231013,000000,13.56,13.56,12.93,13.12,4278167,0
+OWL.US,D,20231016,000000,13.26,13.5,13.145,13.44,3217099,0
+OWL.US,D,20231017,000000,13.32,13.54,13.27,13.34,3873490,0
+OWL.US,D,20231018,000000,13.24,13.24,12.73,13.02,6949029,0
+OWL.US,D,20231019,000000,12.99,13.085,12.655,12.67,5373188,0
+OWL.US,D,20231020,000000,12.37,12.57,12.1506,12.37,7197935,0
+OWL.US,D,20231023,000000,12.31,12.515,12.11,12.4,3673317,0
+OWL.US,D,20231024,000000,12.5,12.76,12.5,12.59,3898626,0
+OWL.US,D,20231025,000000,12.47,12.53,12.115,12.21,3457725,0
+OWL.US,D,20231026,000000,12.2,12.57,12.2,12.41,2488662,0
+OWL.US,D,20231027,000000,12.48,12.48,12.16,12.23,2822101,0
+OWL.US,D,20231030,000000,12.31,12.43,12.15,12.29,3440426,0
+OWL.US,D,20231031,000000,12.36,12.405,12.19,12.33,3223059,0
+OWL.US,D,20231101,000000,12.41,12.61,12.35,12.55,4989638,0
+OWL.US,D,20231102,000000,12.85,12.9495,12.24,12.44,5447236,0
+OWL.US,D,20231103,000000,12.73,13.27,12.71,13.26,4667414,0
+OWL.US,D,20231106,000000,13.25,13.315,12.83,13.04,3221318,0
+OWL.US,D,20231107,000000,13.01,13.17,12.9,12.98,2452155,0
+OWL.US,D,20231108,000000,12.97,13.3199,12.95,13.26,2950022,0
+OWL.US,D,20231109,000000,13.32,13.555,13.2,13.23,2686637,0
+OWL.US,D,20231110,000000,13.33,13.45,13.21,13.43,2100624,0
+OWL.US,D,20231113,000000,13.33,13.745,13.3,13.59,3138342,0
+OWL.US,D,20231114,000000,13.89,14.02,13.75,13.9,4070695,0
+OWL.US,D,20231115,000000,13.94,13.985,13.625,13.71,7273464,0
+OWL.US,D,20231116,000000,13.71,13.77,13.5,13.57,3889532,0
+OWL.US,D,20231117,000000,13.54,13.65,13.5,13.59,3973768,0
+OWL.US,D,20231120,000000,13.64,13.745,13.575,13.71,3987842,0
+OWL.US,D,20231121,000000,13.64,13.71,13.51,13.54,2996504,0
+OWL.US,D,20231122,000000,13.63,13.7,13.5,13.58,3041671,0
+OWL.US,D,20231124,000000,13.52,13.625,13.52,13.56,2055399,0
+OWL.US,D,20231127,000000,13.52,13.545,13.38,13.4,4133412,0
+OWL.US,D,20231128,000000,13.41,13.53,13.355,13.44,3750027,0
+OWL.US,D,20231129,000000,13.52,13.64,13.445,13.47,4995911,0
+OWL.US,D,20231130,000000,13.45,13.55,13.375,13.48,5108654,0
+OWL.US,D,20231201,000000,13.43,13.62,13.27,13.61,13233531,0
+OWL.US,D,20231204,000000,13.49,13.52,13.15,13.34,7525533,0
+OWL.US,D,20231205,000000,13.31,13.35,13.115,13.29,6361409,0
+OWL.US,D,20231206,000000,13.37,13.42,13.02,13.19,5696752,0
+OWL.US,D,20231207,000000,13.27,13.6,13.18,13.45,10708238,0
+OWL.US,D,20231208,000000,13.4,13.47,13.22,13.26,6029638,0
+OWL.US,D,20231211,000000,13.25,13.35,13.175,13.25,3802283,0
+OWL.US,D,20231212,000000,13.24,13.31,13.07,13.1,5163408,0
+OWL.US,D,20231213,000000,13.11,13.42,13.01,13.41,8794551,0
+OWL.US,D,20231214,000000,13.64,14.27,13.61,14.21,9185794,0
+OWL.US,D,20231215,000000,14.22,14.35,14.065,14.32,7450146,0
+OWL.US,D,20231218,000000,14.28,14.49,14.28,14.39,5512562,0
+OWL.US,D,20231219,000000,14.5,14.87,14.42,14.85,4425373,0
+OWL.US,D,20231220,000000,14.9,15.02,14.75,14.79,5271087,0
+OWL.US,D,20231221,000000,14.88,15.05,14.67,14.98,6516246,0
+OWL.US,D,20231222,000000,15.01,15.1009,14.94,14.97,2949324,0
+OWL.US,D,20231226,000000,14.93,15.21,14.89,15.11,2989230,0
+OWL.US,D,20231227,000000,15.11,15.26,15.06,15.17,2497774,0
+OWL.US,D,20231228,000000,15.13,15.21,15.03,15.08,1584414,0
+OWL.US,D,20231229,000000,14.91,15.05,14.8,14.9,2354040,0
+OWL.US,D,20240102,000000,14.74,14.77,14.42,14.6,3210634,0
+OWL.US,D,20240103,000000,14.37,14.78,14.37,14.66,4643832,0
+OWL.US,D,20240104,000000,14.65,14.975,14.57,14.81,3419504,0
+OWL.US,D,20240105,000000,14.81,14.92,14.7,14.71,3044866,0
+OWL.US,D,20240108,000000,14.71,14.96,14.68,14.96,2383253,0
+OWL.US,D,20240109,000000,14.82,14.865,14.61,14.64,3367693,0
+OWL.US,D,20240110,000000,14.67,14.74,14.565,14.63,3317433,0
+OWL.US,D,20240111,000000,14.73,14.91,14.585,14.77,2674295,0
+OWL.US,D,20240112,000000,14.87,15.04,14.75,14.84,3363690,0
+OWL.US,D,20240116,000000,14.68,14.73,14.42,14.72,2993910,0
+OWL.US,D,20240117,000000,15.11,15.2964,14.97,15.1,5031154,0
+OWL.US,D,20240118,000000,15.22,15.22,14.851,15.1,2939113,0
+OWL.US,D,20240119,000000,15.19,15.46,15.08,15.44,3471262,0
+OWL.US,D,20240122,000000,15.51,15.7,15.34,15.37,2650270,0
+OWL.US,D,20240123,000000,15.42,15.47,15.22,15.22,2102519,0
+OWL.US,D,20240124,000000,15.4,15.665,15.33,15.56,5294950,0
+OWL.US,D,20240125,000000,15.67,15.95,15.59,15.87,5776643,0
+OWL.US,D,20240126,000000,15.88,16.07,15.78,15.85,3561549,0
+OWL.US,D,20240129,000000,15.85,16.08,15.84,15.96,4141520,0
+OWL.US,D,20240130,000000,15.93,15.98,15.7,15.8,6393289,0
+OWL.US,D,20240131,000000,15.76,15.87,15.53,15.54,6329378,0
+OWL.US,D,20240201,000000,15.53,15.64,15.26,15.57,6042843,0
+OWL.US,D,20240202,000000,15.49,15.995,15.445,15.9,6022641,0
+OWL.US,D,20240205,000000,15.8,15.8,15.59,15.72,2497950,0
+OWL.US,D,20240206,000000,15.71,15.9,15.625,15.78,2776068,0
+OWL.US,D,20240207,000000,15.86,16.22,15.765,16.14,5561190,0
+OWL.US,D,20240208,000000,16.19,16.5,16.17,16.39,6199471,0
+OWL.US,D,20240209,000000,17.06,18.33,17.06,17.47,17096646,0
+OWL.US,D,20240212,000000,17.5,17.8,17.35,17.69,6920397,0
+OWL.US,D,20240213,000000,17.33,17.63,17.11,17.36,6259071,0
+OWL.US,D,20240214,000000,17.6,18.06,17.525,18.03,9003431,0
+OWL.US,D,20240215,000000,18.18,18.24,17.77,18.02,6657847,0
+OWL.US,D,20240216,000000,17.97,18.09,17.77,17.78,5111825,0
+OWL.US,D,20240220,000000,17.61,17.84,17.53,17.79,4451687,0
+OWL.US,D,20240221,000000,17.7,17.8494,17.62,17.81,3507247,0
+OWL.US,D,20240222,000000,17.925,18.0375,17.83,17.95,3158227,0
+OWL.US,D,20240223,000000,18,18.02,17.86,18,4105946,0
+OWL.US,D,20240226,000000,17.75,17.96,17.68,17.87,7328450,0
+OWL.US,D,20240227,000000,18,18.1,17.75,17.99,6915631,0
+OWL.US,D,20240228,000000,17.96,18.035,17.75,17.82,4891726,0
+OWL.US,D,20240229,000000,17.94,18.005,17.86,17.96,5034609,0
+OWL.US,D,20240301,000000,18,18.04,17.83,17.98,3967218,0
+OWL.US,D,20240304,000000,17.99,18.21,17.84,18.1,7246191,0
+OWL.US,D,20240305,000000,18.09,18.09,17.77,17.9,5492147,0
+OWL.US,D,20240306,000000,18.1,18.12,17.725,17.81,2665008,0
+OWL.US,D,20240307,000000,17.88,17.98,17.58,17.59,4451996,0
+OWL.US,D,20240308,000000,17.63,17.81,17.59,17.61,3434659,0
+OWL.US,D,20240311,000000,17.55,17.57,17.36,17.39,4131169,0
+OWL.US,D,20240312,000000,17.4,17.54,17.34,17.49,2857747,0
+OWL.US,D,20240313,000000,17.53,17.63,17.4514,17.51,3665221,0
+OWL.US,D,20240314,000000,17.46,17.52,17.175,17.34,4227425,0
+OWL.US,D,20240315,000000,17.26,17.51,17.25,17.31,3291605,0
+OWL.US,D,20240318,000000,17.38,17.56,17.13,17.43,2201083,0
+OWL.US,D,20240319,000000,17.31,17.73,17.24,17.7,3128390,0
+OWL.US,D,20240320,000000,17.67,17.9894,17.58,17.94,3341938,0
+OWL.US,D,20240321,000000,18.11,18.81,18.11,18.61,5070452,0
+OWL.US,D,20240322,000000,18.66,18.72,18.21,18.24,3633456,0
+OWL.US,D,20240325,000000,18.24,18.48,18.16,18.47,3223374,0
+OWL.US,D,20240326,000000,18.56,18.73,18.54,18.63,3652245,0
+OWL.US,D,20240327,000000,18.8,18.84,18.52,18.78,4128560,0
+OWL.US,D,20240328,000000,18.84,19.15,18.8,18.86,4749944,0
+OWL.US,D,20240401,000000,18.81,18.85,18.56,18.57,2958774,0
+OWL.US,D,20240402,000000,18.6,18.72,18.34,18.51,4876998,0
+OWL.US,D,20240403,000000,19.16,19.87,19.08,19.38,8222972,0
+OWL.US,D,20240404,000000,19.51,19.63,18.975,19.04,4029871,0
+OWL.US,D,20240405,000000,19.02,19.37,18.995,19.28,4807864,0
+OWL.US,D,20240408,000000,19.37,19.6399,19.325,19.6,5612363,0
+OWL.US,D,20240409,000000,19.6,19.86,19.055,19.34,2735738,0
+OWL.US,D,20240410,000000,19.03,19.3,18.801,18.93,3437052,0
+OWL.US,D,20240411,000000,18.91,18.94,18.7014,18.87,2427883,0
+OWL.US,D,20240412,000000,18.78,18.855,18.43,18.54,2401375,0
+OWL.US,D,20240415,000000,18.67,18.925,17.98,18.07,3404153,0
+OWL.US,D,20240416,000000,17.97,18.36,17.8501,18.35,3696151,0
+OWL.US,D,20240417,000000,18.5,18.578,18.14,18.31,2840219,0
+OWL.US,D,20240418,000000,18.4,18.63,18.27,18.37,2890199,0
+OWL.US,D,20240419,000000,18.1114,18.5692,18.1114,18.28,2491263,0
+OWL.US,D,20240422,000000,18.43,18.598,18.2,18.45,2841967,0
+OWL.US,D,20240423,000000,18.31,18.82,18.25,18.7,5063581,0
+OWL.US,D,20240424,000000,18.69,18.85,18.555,18.78,3226369,0
+OWL.US,D,20240425,000000,18.56,18.76,18.26,18.57,4807110,0
+OWL.US,D,20240426,000000,18.63,18.83,18.53,18.79,2294565,0
+OWL.US,D,20240429,000000,18.89,19.18,18.8205,19.04,5126766,0
+OWL.US,D,20240430,000000,18.91,19.24,18.78,18.89,3790686,0
+OWL.US,D,20240501,000000,18.84,19.045,18.555,18.65,4710830,0
+OWL.US,D,20240502,000000,19.72,19.78,17.9,18.11,7807676,0
+OWL.US,D,20240503,000000,18.29,18.29,17.725,17.95,6892899,0
+OWL.US,D,20240506,000000,18,18.39,17.91,18.39,4337131,0
+OWL.US,D,20240507,000000,17.94,18.3,17.93,18.12,14605541,0
+OWL.US,D,20240508,000000,18.09,18.42,18.03,18.41,9065388,0
+OWL.US,D,20240509,000000,18.3,18.59,18.03,18.53,6530890,0
+OWL.US,D,20240510,000000,18.69,18.85,18.49,18.55,4640712,0
+OWL.US,D,20240513,000000,18.6,18.785,18.35,18.39,4389710,0
+OWL.US,D,20240514,000000,18.47,18.725,18.435,18.52,4722695,0
+OWL.US,D,20240515,000000,18.69,18.98,18.57,18.83,6012324,0
+OWL.US,D,20240516,000000,18.84,19.125,18.68,18.88,5433323,0
+OWL.US,D,20240517,000000,18.9,19.01,18.75,19,6450946,0
+OWL.US,D,20240520,000000,18.81,19.04,18.79,18.81,3407059,0
+OWL.US,D,20240521,000000,18.79,18.95,18.72,18.92,5619206,0
+OWL.US,D,20240522,000000,18.9,19.1,18.85,18.91,2922121,0
+OWL.US,D,20240523,000000,19.15,19.25,18.71,18.83,4512273,0
+OWL.US,D,20240524,000000,18.85,19.29,18.85,19.27,4180740,0
+OWL.US,D,20240528,000000,19.38,19.61,19.34,19.55,5721979,0
+OWL.US,D,20240529,000000,19.35,19.54,19.18,19.23,5874285,0
+OWL.US,D,20240530,000000,19.25,19.36,19.135,19.35,3398367,0
+OWL.US,D,20240531,000000,19.46,19.48,17.86,17.99,16422337,0
+OWL.US,D,20240603,000000,18.04,18.22,17.41,17.77,9693561,0
+OWL.US,D,20240604,000000,17.51,17.59,17.155,17.32,11033970,0
+OWL.US,D,20240605,000000,17.5,17.5273,17.16,17.29,8447077,0
+OWL.US,D,20240606,000000,17.24,17.42,16.71,16.73,8244574,0
+OWL.US,D,20240607,000000,16.71,16.86,16.62,16.69,6916301,0
+OWL.US,D,20240610,000000,16.73,17.455,16.69,17.38,9851316,0
+OWL.US,D,20240611,000000,17.4,17.54,17.16,17.41,6655130,0
+OWL.US,D,20240612,000000,17.7,18.035,17.52,17.64,6094905,0
+OWL.US,D,20240613,000000,17.6,17.68,17.125,17.34,8626728,0
+OWL.US,D,20240614,000000,17.12,17.28,16.865,17.11,7395430,0
+OWL.US,D,20240617,000000,17.21,17.435,17.175,17.35,4464253,0
+OWL.US,D,20240618,000000,17.43,17.77,17.42,17.72,6553179,0
+OWL.US,D,20240620,000000,17.74,17.87,17.5,17.76,5274004,0
+OWL.US,D,20240621,000000,17.74,17.74,17.185,17.51,10791010,0
+OWL.US,D,20240624,000000,17.52,17.83,17.46,17.66,5586416,0
+OWL.US,D,20240625,000000,17.66,17.72,17.41,17.66,5298761,0
+OWL.US,D,20240626,000000,17.54,17.89,17.51,17.83,5048728,0
+OWL.US,D,20240627,000000,17.84,17.95,17.58,17.9,4877971,0
+OWL.US,D,20240628,000000,17.95,18.24,17.73,17.75,15424682,0
+OWL.US,D,20240701,000000,17.92,17.99,17.63,17.81,3753229,0
+OWL.US,D,20240702,000000,17.74,17.93,17.25,17.54,4474577,0
+OWL.US,D,20240703,000000,17.6,17.87,17.49,17.7,1686761,0
+OWL.US,D,20240705,000000,17.77,17.775,17.505,17.69,1872345,0
+OWL.US,D,20240708,000000,17.16,17.48,16.74,16.9,8100961,0
+OWL.US,D,20240709,000000,16.87,17.005,16.735,16.92,6332406,0
+OWL.US,D,20240710,000000,16.97,17.26,16.93,17.23,3236341,0
+OWL.US,D,20240711,000000,17.57,17.6,17.27,17.46,3825156,0
+OWL.US,D,20240712,000000,17.64,17.82,17.4,17.7,3590200,0
+OWL.US,D,20240715,000000,17.86,17.93,17.675,17.81,3858477,0
+OWL.US,D,20240716,000000,18.05,18.38,17.92,18.37,4663223,0
+OWL.US,D,20240717,000000,18.16,18.83,18.14,18.78,7439385,0
+OWL.US,D,20240718,000000,18.83,19.22,18.66,19.02,4916571,0
+OWL.US,D,20240719,000000,19.08,19.44,18.97,19.27,4926707,0
+OWL.US,D,20240722,000000,19.45,19.845,19.3,19.83,3938545,0
+OWL.US,D,20240723,000000,19.83,20.13,19.71,19.78,5908759,0
+OWL.US,D,20240724,000000,19.73,19.73,19.22,19.35,7836878,0
+OWL.US,D,20240725,000000,19.38,19.88,19.11,19.59,5376488,0
+OWL.US,D,20240726,000000,19.92,19.98,19.635,19.74,3894787,0
+OWL.US,D,20240729,000000,19.77,19.85,19.18,19.35,6785641,0
+OWL.US,D,20240730,000000,19.6,19.64,19.01,19.06,4524719,0
+OWL.US,D,20240731,000000,19.3,19.49,19.05,19.07,9257589,0
+OWL.US,D,20240801,000000,18.75,19.05,16.855,17.18,27981529,0
+OWL.US,D,20240802,000000,17.01,17.06,16.19,16.26,15574423,0
+OWL.US,D,20240805,000000,15.59,16.095,15.175,15.81,10228728,0
+OWL.US,D,20240806,000000,16,16.665,15.95,16.38,10506696,0
+OWL.US,D,20240807,000000,16.73,16.9,16.233,16.28,6556330,0
+OWL.US,D,20240808,000000,16.52,16.945,16.31,16.89,3836448,0
+OWL.US,D,20240809,000000,16.93,17.11,16.775,17.09,3709539,0
+OWL.US,D,20240812,000000,17.15,17.24,16.8925,16.94,2895099,0
+OWL.US,D,20240813,000000,17.05,17.39,16.89,17.3,5380677,0
+OWL.US,D,20240814,000000,17.41,17.71,17.28,17.71,3791639,0
+OWL.US,D,20240815,000000,17.96,18.14,17.87,18.03,2945033,0
+OWL.US,D,20240816,000000,18.06,18.095,17.755,17.8,2893749,0
+OWL.US,D,20240819,000000,17.85,17.9227,17.68,17.87,4070766,0
+OWL.US,D,20240820,000000,17.81,17.86,17.545,17.68,2767854,0
+OWL.US,D,20240821,000000,17.5,17.62,17.2,17.37,6916840,0
+OWL.US,D,20240822,000000,17.35,17.46,17.26,17.32,2717865,0
+OWL.US,D,20240823,000000,17.46,17.67,17.33,17.37,4647551,0
+OWL.US,D,20240826,000000,17.49,17.67,17.37,17.47,4244708,0
+OWL.US,D,20240827,000000,17.37,17.8,17.35,17.57,2053979,0
+OWL.US,D,20240828,000000,17.48,17.6143,17.21,17.21,2859739,0
+OWL.US,D,20240829,000000,17.3,17.8,17.25,17.71,4491742,0
+OWL.US,D,20240830,000000,17.75,17.84,17.39,17.64,4260233,0
+OWL.US,D,20240903,000000,17.57,17.59,17.04,17.05,3489790,0
+OWL.US,D,20240904,000000,16.84,17.03,16.5,16.64,7986837,0
+OWL.US,D,20240905,000000,16.68,16.755,16.38,16.5,5132268,0
+OWL.US,D,20240906,000000,16.5,16.59,16.045,16.11,4889848,0
+OWL.US,D,20240909,000000,16.24,16.74,16.24,16.6,3876399,0
+OWL.US,D,20240910,000000,16.61,16.73,16.3526,16.73,2161503,0
+OWL.US,D,20240911,000000,16.62,16.985,16.42,16.96,2995446,0
+OWL.US,D,20240912,000000,16.94,17.21,16.875,17.18,2859150,0
+OWL.US,D,20240913,000000,17.29,17.68,17.19,17.54,5225122,0
+OWL.US,D,20240916,000000,17.59,18.1,17.5305,18.03,3528274,0
+OWL.US,D,20240917,000000,18.17,18.38,17.99,18.2,5781127,0
+OWL.US,D,20240918,000000,18.28,18.64,18.16,18.17,4358177,0
+OWL.US,D,20240919,000000,18.66,18.94,18.37,18.84,5083832,0
+OWL.US,D,20240920,000000,18.7,18.96,18.58,18.78,14897284,0
+OWL.US,D,20240923,000000,18.9,19.015,18.6,18.86,3756301,0
+OWL.US,D,20240924,000000,18.97,19.16,18.68,19.14,4636360,0
+OWL.US,D,20240925,000000,19.28,19.28,18.93,19.23,4704339,0
+OWL.US,D,20240926,000000,19.38,19.49,18.855,18.95,3753766,0
+OWL.US,D,20240927,000000,19.09,19.36,18.9,19.24,4219468,0
+OWL.US,D,20240930,000000,19.1,19.38,19.055,19.36,4887173,0
+OWL.US,D,20241001,000000,19.22,19.62,18.93,19.51,4769479,0
+OWL.US,D,20241002,000000,19.52,20.06,19.4,19.7,4312756,0
+OWL.US,D,20241003,000000,19.73,20.12,19.685,20.12,6003550,0
+OWL.US,D,20241004,000000,20.52,20.97,20.39,20.88,5668378,0
+OWL.US,D,20241007,000000,20.96,21.21,20.67,20.72,5430350,0
+OWL.US,D,20241008,000000,20.79,20.94,20.24,20.35,5975004,0
+OWL.US,D,20241009,000000,20.41,20.7,20.25,20.7,4547120,0
+OWL.US,D,20241010,000000,20.6,21.06,20.53,20.95,3492470,0
+OWL.US,D,20241011,000000,20.97,21.555,20.9114,21.4,3121654,0
+OWL.US,D,20241014,000000,21.54,21.725,21.37,21.66,2816720,0
+OWL.US,D,20241015,000000,21.68,21.9089,21.48,21.77,3385748,0
+OWL.US,D,20241016,000000,21.95,22.64,21.81,22.35,4577040,0
+OWL.US,D,20241017,000000,22.64,23.57,22.53,23.45,11320760,0
+OWL.US,D,20241018,000000,23.45,24.17,23.16,23.85,7096596,0
+OWL.US,D,20241021,000000,23.84,23.99,23.69,23.76,4780579,0
+OWL.US,D,20241022,000000,23.58,23.71,22.794,23.16,6686938,0
+OWL.US,D,20241023,000000,23.23,23.65,22.835,23.05,5767135,0
+OWL.US,D,20241024,000000,23.17,23.44,23.16,23.36,6137756,0
+OWL.US,D,20241025,000000,23.44,23.49,22.7801,22.97,6911386,0
+OWL.US,D,20241028,000000,23.13,23.24,22.765,23.04,7273162,0
+OWL.US,D,20241029,000000,22.83,23.33,22.68,23.27,4983474,0
+OWL.US,D,20241030,000000,23.06,23.31,22.96,23.1,6054253,0
+OWL.US,D,20241031,000000,22.63,23.51,21.4,22.36,11147198,0
+OWL.US,D,20241101,000000,22.36,22.36,21.33,21.45,9159480,0
+OWL.US,D,20241104,000000,21.45,21.45,20.941,20.97,6287404,0
+OWL.US,D,20241105,000000,21.12,21.34,21.02,21.31,4604044,0
+OWL.US,D,20241106,000000,22.93,23.47,22.44,23.4,13603233,0
+OWL.US,D,20241107,000000,22.8,22.99,22.6,22.74,13068693,0
+OWL.US,D,20241108,000000,22.78,23.005,22.48,22.9,6228785,0
+OWL.US,D,20241111,000000,23.09,23.515,22.89,23.2,8480999,0
+OWL.US,D,20241112,000000,23.34,23.35,22.77,22.84,5985539,0
+OWL.US,D,20241113,000000,22.5,22.83,22.415,22.46,4282423,0
+OWL.US,D,20241114,000000,22.535,22.83,22.31,22.71,3932377,0
+OWL.US,D,20241115,000000,22.66,22.92,22.41,22.59,3715051,0
+OWL.US,D,20241118,000000,22.6,23.105,22.51,23.08,4488550,0
+OWL.US,D,20241119,000000,22.5,23.685,22.5,23.4,6120200,0
+OWL.US,D,20241120,000000,23.73,23.8396,23.18,23.47,8685536,0
+OWL.US,D,20241121,000000,23.725,24.62,23.585,24.33,9469937,0
+OWL.US,D,20241122,000000,24.615,24.7,24.35,24.55,4516312,0
+OWL.US,D,20241125,000000,24.855,25.03,24.17,24.39,9186350,0
+OWL.US,D,20241126,000000,24.35,24.52,24.275,24.36,4204038,0
+OWL.US,D,20241127,000000,24.46,24.57,23.75,23.77,9213740,0
+OWL.US,D,20241129,000000,23.92,23.94,23.67,23.73,2852880,0
+OWL.US,D,20241202,000000,23.54,23.73,22.94,23.04,9491520,0
+OWL.US,D,20241203,000000,23.22,23.35,22.92,23,8184468,0
+OWL.US,D,20241204,000000,23.09,23.565,23.02,23.43,6383244,0
+OWL.US,D,20241205,000000,23.45,23.83,23.41,23.5,6415457,0
+OWL.US,D,20241206,000000,23.61,23.74,23.15,23.6,6489788,0
+OWL.US,D,20241209,000000,23.725,23.83,23.165,23.36,4606933,0
+OWL.US,D,20241210,000000,23.312,23.77,23.26,23.45,4244055,0
+OWL.US,D,20241211,000000,23.79,24.76,23.6764,24.75,10825711,0
+OWL.US,D,20241212,000000,24.75,24.9,24.455,24.55,10551323,0
+OWL.US,D,20241213,000000,24.715,24.9296,24.32,24.37,4133259,0
+OWL.US,D,20241216,000000,24.4,25,24.3,24.81,7960019,0
+OWL.US,D,20241217,000000,24.7,24.78,23.85,24.31,7678863,0
+OWL.US,D,20241218,000000,24.03,24.52,22.71,22.84,7383291,0
+OWL.US,D,20241219,000000,23.37,23.61,22.95,23.1,6037992,0
+OWL.US,D,20241220,000000,22.74,23.71,22.74,23.49,8599006,0
+OWL.US,D,20241223,000000,23.5,23.6999,23.22,23.65,4539366,0
+OWL.US,D,20241224,000000,23.9399,24.085,23.64,24.07,1575110,0
+OWL.US,D,20241226,000000,23.97,24.075,23.65,24.02,2224166,0
+OWL.US,D,20241227,000000,23.73,23.94,23.34,23.61,2355780,0
+OWL.US,D,20241230,000000,23.15,23.62,23.035,23.39,2423342,0
+OWL.US,D,20241231,000000,23.66,23.66,23.19,23.26,2298207,0
+OWL.US,D,20250102,000000,23.4,23.67,22.93,23.59,3463970,0
+OWL.US,D,20250103,000000,23.71,24.23,23.69,24.03,4588091,0
+OWL.US,D,20250106,000000,24.2995,24.2995,23.34,23.46,9342881,0
+OWL.US,D,20250107,000000,23.45,23.51,22.23,22.64,7869156,0
+OWL.US,D,20250108,000000,22.555,23.26,22.555,23.24,5221659,0
+OWL.US,D,20250110,000000,23.035,23.09,22.31,22.55,6581753,0
+OWL.US,D,20250113,000000,22.25,22.49,21.94,22.36,5087147,0
+OWL.US,D,20250114,000000,22.64,22.675,22.265,22.55,3357730,0
+OWL.US,D,20250115,000000,22.755,23.125,22.74,22.91,7171211,0
+OWL.US,D,20250116,000000,23.22,23.78,23.11,23.4,12672538,0
+OWL.US,D,20250117,000000,23.8,24.34,23.57,24.28,7706813,0
+OWL.US,D,20250121,000000,24.5,24.71,24.34,24.5,5494065,0
+OWL.US,D,20250122,000000,24.3,25.61,24.26,25.53,9944954,0
+OWL.US,D,20250123,000000,25.91,26.13,25.64,26.03,10943995,0
+OWL.US,D,20250124,000000,26.03,26.725,26,26.68,7557044,0
+OWL.US,D,20250127,000000,25.83,26,24.75,25.31,6355515,0
+OWL.US,D,20250128,000000,25.57,25.74,25.21,25.69,4951582,0
+OWL.US,D,20250129,000000,25.705,25.99,25.41,25.64,2873387,0
+OWL.US,D,20250130,000000,25.82,26.06,25.59,25.81,2991717,0
+OWL.US,D,20250131,000000,26.05,26.35,25.87,26.01,5143884,0
+OWL.US,D,20250203,000000,25.162,25.78,25.02,25.43,4351033,0
+OWL.US,D,20250204,000000,25.35,25.44,24.5311,24.64,8021298,0
+OWL.US,D,20250205,000000,24.39,25.005,24.34,24.95,8455111,0
+OWL.US,D,20250206,000000,25.23,25.89,24.31,24.77,7122805,0
+OWL.US,D,20250207,000000,24.81,24.94,23.3825,23.56,8403810,0
+OWL.US,D,20250210,000000,23.9,24,23.3,23.75,5882890,0
+OWL.US,D,20250211,000000,23.69,23.69,23.17,23.56,7073847,0
+OWL.US,D,20250212,000000,23.1,23.475,22.98,23.3,4232481,0
+OWL.US,D,20250213,000000,23.5,24,23.18,23.52,4654085,0
+OWL.US,D,20250214,000000,23.575,23.995,23.34,23.94,3783264,0
+OWL.US,D,20250218,000000,24.2475,24.28,23.845,24.14,4261909,0
+OWL.US,D,20250219,000000,23.89,24.0796,23.478,23.99,3113934,0
+OWL.US,D,20250220,000000,23.905,23.98,22.645,23.1,4901750,0
+OWL.US,D,20250221,000000,23.28,23.34,21.93,22.13,6746823,0
+OWL.US,D,20250224,000000,22.35,22.3834,21.21,21.77,6340619,0
+OWL.US,D,20250225,000000,21.77,21.77,20.7,21.26,6866341,0
+OWL.US,D,20250226,000000,21.46,22.215,21.43,21.76,9673675,0
+OWL.US,D,20250227,000000,21.91,22.25,21.18,21.22,10686501,0
+OWL.US,D,20250228,000000,21.25,21.605,21.145,21.53,6441296,0
+OWL.US,D,20250303,000000,21.775,21.89,20.59,20.83,7347227,0
+OWL.US,D,20250304,000000,20.55,20.5501,19.38,19.78,13318767,0
+OWL.US,D,20250305,000000,19.93,20.42,19.53,20.37,8601857,0
+OWL.US,D,20250306,000000,19.75,20.465,19.225,19.36,9758989,0
+OWL.US,D,20250307,000000,19.365,19.55,18.47,19.42,8898910,0
+OWL.US,D,20250310,000000,18.6,18.88,18.25,18.56,11277117,0
+OWL.US,D,20250311,000000,18.67,19.25,18.58,18.86,8257337,0
+OWL.US,D,20250312,000000,19.36,19.49,18.815,18.97,4860781,0
+OWL.US,D,20250313,000000,19.08,19.1041,18.2,18.49,5798892,0
+OWL.US,D,20250314,000000,18.87,19.28,18.76,19.21,3936729,0
+OWL.US,D,20250317,000000,19.2,20.04,19.06,19.88,8372879,0
+OWL.US,D,20250318,000000,19.8,20.005,19.64,19.83,5707383,0
+OWL.US,D,20250319,000000,19.939,21.205,19.71,21.01,16462905,0
+OWL.US,D,20250320,000000,20.52,21.235,20.52,20.64,11249209,0
+OWL.US,D,20250321,000000,20.355,20.915,20.1401,20.65,11327186,0
+OWL.US,D,20250324,000000,21.146,21.76,21.07,21.56,7052429,0
+OWL.US,D,20250325,000000,21.68,21.88,21.39,21.65,6612823,0
+OWL.US,D,20250326,000000,21.65,21.82,20.86,21.05,5608129,0
+OWL.US,D,20250327,000000,20.87,20.935,20.305,20.4,5227895,0
+OWL.US,D,20250328,000000,20.33,20.47,19.74,20.15,5394145,0
+OWL.US,D,20250331,000000,19.735,20.17,19.34,20.04,6295331,0
+OWL.US,D,20250401,000000,20.16,20.52,19.705,20.42,5606059,0
+OWL.US,D,20250402,000000,19.85,21.18,19.85,21.16,5277627,0
+OWL.US,D,20250403,000000,19.55,19.565,17.795,17.91,15590030,0
+OWL.US,D,20250404,000000,17.06,17.17,15.36,15.9,20115316,0
+OWL.US,D,20250407,000000,15,16.76,14.55,16.41,15655111,0
+OWL.US,D,20250408,000000,17.15,17.7,15.65,15.93,19235662,0
+OWL.US,D,20250409,000000,15.66,18.67,15.3747,18.2,22751620,0
+OWL.US,D,20250410,000000,17.54,17.63,16.6,17.19,9382506,0
+OWL.US,D,20250411,000000,17.11,17.12,16.365,17.01,15575195,0
+OWL.US,D,20250414,000000,17.26,17.53,16.94,17.21,13680101,0
+OWL.US,D,20250415,000000,17.19,17.769,17.19,17.58,9448135,0
+OWL.US,D,20250416,000000,17.5,17.5,16.84,17.1,16189468,0
+OWL.US,D,20250417,000000,17.15,17.58,17.08,17.41,6644079,0
+OWL.US,D,20250421,000000,17.07,17.19,16.165,16.5,10082827,0
+OWL.US,D,20250422,000000,17.02,17.15,16.69,16.96,8800541,0
+OWL.US,D,20250423,000000,17.9,18.77,17.65,17.67,11052263,0
+OWL.US,D,20250424,000000,17.83,18.73,17.72,18.47,9538111,0
+OWL.US,D,20250425,000000,18.39,18.65,18.29,18.5,4338699,0
+OWL.US,D,20250428,000000,18.65,18.97,18.365,18.75,7315882,0
+OWL.US,D,20250429,000000,18.605,18.86,18.445,18.6,6572666,0
+OWL.US,D,20250430,000000,18,18.565,17.87,18.53,7944189,0
+OWL.US,D,20250501,000000,17.9,18.65,17.75,17.91,16255718,0
+OWL.US,D,20250502,000000,18.295,18.69,18.06,18.4,9437198,0
+OWL.US,D,20250505,000000,18.25,18.71,18.22,18.46,7285594,0
+OWL.US,D,20250506,000000,18.08,18.445,17.84,17.85,8775657,0
+OWL.US,D,20250507,000000,18.15,18.15,17.77,18.09,6643072,0
+OWL.US,D,20250508,000000,18.5,18.81,18.32,18.54,4829880,0
+OWL.US,D,20250509,000000,18.68,18.86,18.43,18.48,4056031,0
+OWL.US,D,20250512,000000,19.67,20.09,19.435,19.64,7756289,0
+OWL.US,D,20250513,000000,19.74,20.26,19.61,19.97,7317962,0
+OWL.US,D,20250514,000000,19.8187,20,19.715,19.98,5950121,0
+OWL.US,D,20250515,000000,19.74,19.88,19.245,19.32,9924849,0
+OWL.US,D,20250516,000000,19.34,19.51,19.19,19.49,4939270,0
+OWL.US,D,20250519,000000,18.99,19.495,18.95,19.41,5663406,0
+OWL.US,D,20250520,000000,19.51,19.57,18.94,19.05,10552210,0
+OWL.US,D,20250521,000000,18.81,18.85,18.08,18.13,9362993,0
+OWL.US,D,20250522,000000,18.205,18.41,17.935,18.23,7615429,0
+OWL.US,D,20250523,000000,17.795,18.35,17.74,18.27,4344590,0
+OWL.US,D,20250527,000000,18.65,18.8399,18.38,18.72,7084509,0
+OWL.US,D,20250528,000000,18.73,18.94,18.5644,18.78,4667952,0
+OWL.US,D,20250529,000000,19.03,19.05,18.6,18.75,5967388,0
+OWL.US,D,20250530,000000,18.67,18.78,18.295,18.68,8396088,0
+OWL.US,D,20250602,000000,18.65,18.71,18.18,18.55,14527167,0
+OWL.US,D,20250603,000000,18.64,18.81,18.34,18.73,7634469,0
+OWL.US,D,20250604,000000,18.925,19.145,18.82,19.03,11308419,0
+OWL.US,D,20250605,000000,19.02,19.15,18.845,19.02,11558033,0
+OWL.US,D,20250606,000000,19.33,19.47,19.125,19.26,7109646,0
+OWL.US,D,20250609,000000,19.37,19.42,19.1,19.19,6563433,0
+OWL.US,D,20250610,000000,19.325,19.325,18.855,19.06,7698775,0
+OWL.US,D,20250611,000000,19.205,19.435,19.105,19.17,7369800,0
+OWL.US,D,20250612,000000,18.975,19.22,18.84,19.22,5229202,0
+OWL.US,D,20250613,000000,18.95,19,18.59,18.7,5576869,0
+OWL.US,D,20250616,000000,18.955,19.24,18.84,18.88,5346823,0
+OWL.US,D,20250617,000000,18.76,18.8,18.425,18.58,6181369,0
+OWL.US,D,20250618,000000,18.58,18.965,18.51,18.67,7392196,0
+OWL.US,D,20250620,000000,18.81,18.905,18.645,18.71,9348708,0
+OWL.US,D,20250623,000000,18.65,18.7476,18.075,18.57,5456851,0
+OWL.US,D,20250624,000000,18.715,19.15,18.715,19.11,5926945,0
+OWL.US,D,20250625,000000,19.185,19.22,18.99,19.03,3807754,0
+OWL.US,D,20250626,000000,19.14,19.569,19.07,19.19,7735434,0
+OWL.US,D,20250627,000000,19.36,19.78,19.085,19.45,14785872,0
+OWL.US,D,20250630,000000,19.57,19.7499,19.14,19.21,9542924,0
+OWL.US,D,20250701,000000,19.05,19.26,18.795,19.22,7725702,0
+OWL.US,D,20250702,000000,19.27,19.465,19.15,19.4,6214399,0
+OWL.US,D,20250703,000000,19.51,19.78,19.46,19.57,3902175,0
+OWL.US,D,20250707,000000,19.5,19.65,19.04,19.31,5374047,0
+OWL.US,D,20250708,000000,19.48,19.57,19.24,19.36,4719406,0
+OWL.US,D,20250709,000000,19.48,19.59,19.33,19.44,3697434,0
+OWL.US,D,20250710,000000,19.475,19.92,19.4,19.6,5926610,0
+OWL.US,D,20250711,000000,19.37,19.46,18.9,18.91,6197122,0
+OWL.US,D,20250714,000000,19,19.3499,18.82,19.23,7159521,0
+OWL.US,D,20250715,000000,19.36,19.4,18.81,18.81,6614714,0
+OWL.US,D,20250716,000000,19,20.19,18.95,20.18,10879482,0
+OWL.US,D,20250717,000000,20.18,21.08,20.16,20.8,12182438,0
+OWL.US,D,20250718,000000,20.84,20.99,20.41,20.61,7204425,0
+OWL.US,D,20250721,000000,20.7,20.9,20,20.02,5036603,0
+OWL.US,D,20250722,000000,20.06,20.16,19.74,19.95,6539064,0
+OWL.US,D,20250723,000000,20.09,20.44,19.925,20.42,8360962,0
+OWL.US,D,20250724,000000,20.49,20.68,20.29,20.31,4601783,0
+OWL.US,D,20250725,000000,20.3,20.3,19.58,20.02,8932047,0
+OWL.US,D,20250728,000000,20.1,20.14,19.72,19.81,4845061,0
+OWL.US,D,20250729,000000,19.98,20.02,19.54,19.85,5295952,0
+OWL.US,D,20250730,000000,20,20.055,19.41,19.51,5979804,0
+OWL.US,D,20250731,000000,19.9,20.045,18.925,19.35,14257929,0
+OWL.US,D,20250801,000000,18.89,18.97,18.12,18.84,12142119,0
+OWL.US,D,20250804,000000,19,19.565,18.9,19.35,4730986,0
+OWL.US,D,20250805,000000,19.42,19.58,19.005,19.35,4272177,0
+OWL.US,D,20250806,000000,19.385,19.67,19.35,19.54,3926288,0
+OWL.US,D,20250807,000000,19.84,19.92,18.735,18.94,6816404,0
+OWL.US,D,20250808,000000,19.175,19.92,19.08,19.75,8846014,0
+OWL.US,D,20250811,000000,19.74,19.82,19.365,19.75,5682777,0
+OWL.US,D,20250812,000000,19.88,20.58,19.87,20.32,9120985,0
+OWL.US,D,20250813,000000,20.4,20.485,19.78,20.04,13461428,0
+OWL.US,D,20250814,000000,19.635,20,19.465,19.66,8633139,0
+OWL.US,D,20250815,000000,19.6536,19.84,18.965,19.04,7430332,0
+OWL.US,D,20250818,000000,19,19.21,18.8665,19.17,5333242,0
+OWL.US,D,20250819,000000,19.24,19.35,18.79,18.83,5172029,0
+OWL.US,D,20250820,000000,18.81,18.85,18.34,18.57,4916747,0
+OWL.US,D,20250821,000000,18.45,18.63,18.41,18.56,4311274,0
+OWL.US,D,20250822,000000,18.98,19.27,18.64,18.8,4265629,0
+OWL.US,D,20250825,000000,18.8,18.865,18.6,18.6,3302692,0
+OWL.US,D,20250826,000000,18.585,18.789,18.52,18.67,3421340,0
+OWL.US,D,20250827,000000,18.72,18.9258,18.565,18.59,4996474,0
+OWL.US,D,20250828,000000,18.7,18.98,18.66,18.69,3925143,0
+OWL.US,D,20250829,000000,18.68,18.7,18.455,18.52,5953302,0
+OWL.US,D,20250902,000000,18.175,18.48,17.84,18.44,7783231,0
+OWL.US,D,20250903,000000,18.32,18.4,17.64,17.91,9592961,0
+OWL.US,D,20250904,000000,17.9,18.05,17.75,18.05,18726662,0
+OWL.US,D,20250905,000000,18.18,18.32,17.25,17.79,16054534,0
+OWL.US,D,20250908,000000,17.855,18.04,17.7,18.02,7194019,0
+OWL.US,D,20250909,000000,18.05,18.0799,17.76,17.78,6980491,0
+OWL.US,D,20250910,000000,17.865,18.625,17.8,18.61,14355804,0
+OWL.US,D,20250911,000000,18.605,19.045,18.52,18.75,10061552,0
+OWL.US,D,20250912,000000,18.7,18.9046,18.635,18.75,4643730,0
+OWL.US,D,20250915,000000,18.85,18.935,18.52,18.59,5938626,0
+OWL.US,D,20250916,000000,18.59,18.71,18.31,18.55,8927827,0
+OWL.US,D,20250917,000000,18.535,18.92,18.399,18.55,8118199,0
+OWL.US,D,20250918,000000,18.791,19.2894,18.74,19.09,7430648,0
+OWL.US,D,20250919,000000,19.19,19.25,18.885,18.9,10955787,0
+OWL.US,D,20250922,000000,18.6297,18.75,18.48,18.52,5647137,0
+OWL.US,D,20250923,000000,18.535,18.985,18.52,18.64,7538953,0
+OWL.US,D,20250924,000000,18.73,18.7777,17.28,17.29,14623683,0
+OWL.US,D,20250925,000000,17.2,17.405,17.0114,17.36,8944713,0
+OWL.US,D,20250926,000000,17.34,17.83,17.34,17.76,7308021,0
+OWL.US,D,20250929,000000,17.9,17.995,17.47,17.56,5540281,0
+OWL.US,D,20250930,000000,17.58,17.58,16.3,16.93,18369300,0
+OWL.US,D,20251001,000000,16.735,16.775,16.12,16.14,14872949,0
+OWL.US,D,20251002,000000,16.22,16.22,15.75,16.05,21775642,0
+OWL.US,D,20251003,000000,16.27,16.37,16.03,16.27,13058948,0
+OWL.US,D,20251006,000000,16.515,16.56,16.025,16.52,14434097,0
+OWL.US,D,20251007,000000,16.625,16.83,16.11,16.11,9808750,0
+OWL.US,D,20251008,000000,16.2,16.655,16.035,16.51,13257844,0
+OWL.US,D,20251009,000000,16.55,16.6267,15.9,16.25,16521241,0
+OWL.US,D,20251010,000000,16.275,16.295,15.415,15.44,14832893,0
+OWL.US,D,20251013,000000,15.76,16.19,15.605,16.12,12212957,0
+OWL.US,D,20251014,000000,15.87,16.9999,15.8,16.76,11750243,0
+OWL.US,D,20251015,000000,17.08,17.33,16.87,17.12,12086842,0
+OWL.US,D,20251016,000000,17.1,17.11,15.7824,15.89,14420696,0
+OWL.US,D,20251017,000000,16.05,16.4,15.85,16.18,14665267,0
+OWL.US,D,20251020,000000,16.65,16.95,16.48,16.68,9387461,0
+OWL.US,D,20251021,000000,16.595,17.14,16.5,17.05,10608203,0
+OWL.US,D,20251022,000000,17.075,17.295,17,17.17,18418445,0
+OWL.US,D,20251023,000000,17.195,17.3,16.29,16.31,17032586,0
+OWL.US,D,20251024,000000,16.765,16.83,16.47,16.68,12131734,0
+OWL.US,D,20251027,000000,16.95,17.1,16.82,16.89,11422134,0
+OWL.US,D,20251028,000000,16.965,17.1,16.52,16.53,11143538,0
+OWL.US,D,20251029,000000,16.68,17.165,16.45,16.56,15696746,0
+OWL.US,D,20251030,000000,16.4,16.54,15.45,15.86,22818668,0
+OWL.US,D,20251031,000000,15.87,15.91,15.37,15.77,20016693,0
+OWL.US,D,20251103,000000,15.925,16.335,15.78,16.16,16325855,0
+OWL.US,D,20251104,000000,15.98,16.319,15.56,15.66,19739856,0
+OWL.US,D,20251105,000000,15.72,16.025,15.265,15.69,15517183,0
+OWL.US,D,20251106,000000,15.69,15.9,14.86,14.95,15491163,0
+OWL.US,D,20251107,000000,14.8,15.49,14.52,15.43,12927788,0
+OWL.US,D,20251110,000000,15.385,15.43,14.815,14.91,13776534,0
+OWL.US,D,20251111,000000,14.96,15.32,14.93,15.08,9815908,0
+OWL.US,D,20251112,000000,15.225,15.56,15.05,15.08,11275757,0
+OWL.US,D,20251113,000000,14.95,15.165,14.665,14.82,14635852,0
+OWL.US,D,20251114,000000,14.56,14.925,14.38,14.62,10711127,0
+OWL.US,D,20251117,000000,14.2812,14.39,13.355,13.77,30170611,0
+OWL.US,D,20251118,000000,13.575,14.05,13.435,13.91,24925352,0
+OWL.US,D,20251119,000000,14.02,14.39,13.25,13.79,31341014,0
+OWL.US,D,20251120,000000,14.025,14.35,13.62,13.74,21872430,0
+OWL.US,D,20251121,000000,13.79,14.095,13.49,14.03,20035788,0
+OWL.US,D,20251124,000000,14.07,14.23,13.865,14.16,11388528,0
+OWL.US,D,20251125,000000,14.2,14.46,14.1,14.45,9844229,0
+OWL.US,D,20251126,000000,14.59,14.9,14.5,14.75,10447755,0
+OWL.US,D,20251128,000000,14.92,15.06,14.83,15,5125688,0
+OWL.US,D,20251201,000000,14.78,15.185,14.73,15.03,14030803,0
+OWL.US,D,20251202,000000,15.065,15.18,14.9,14.91,9652519,0
+OWL.US,D,20251203,000000,15,15.8,14.98,15.66,15574351,0
+OWL.US,D,20251204,000000,15.915,16.18,15.9,16.06,21179108,0
+OWL.US,D,20251205,000000,16.12,16.48,15.99,16.24,11401305,0
+OWL.US,D,20251208,000000,16.25,16.32,16.01,16.02,8285076,0
+OWL.US,D,20251209,000000,16,16.84,15.8682,16.67,14564410,0
+OWL.US,D,20251210,000000,16.885,17,16.1414,16.56,18309577,0
+OWL.US,D,20251211,000000,16.49,16.525,15.91,16.11,13598530,0
+OWL.US,D,20251212,000000,16.17,16.25,15.45,15.65,15327113,0
+OWL.US,D,20251215,000000,15.8075,16.26,15.55,15.59,10384120,0
+OWL.US,D,20251216,000000,15.67,15.8966,15.6115,15.83,11510417,0
+OWL.US,D,20251217,000000,15.9,16.22,15.345,15.39,16882956,0
+OWL.US,D,20251218,000000,15.66,15.88,15.435,15.48,11987508,0
+OWL.US,D,20251219,000000,15.55,15.61,15.35,15.39,11927527,0
+OWL.US,D,20251222,000000,15.55,16.085,15.5401,15.88,10492204,0
+OWL.US,D,20251223,000000,15.83,16.045,15.635,15.68,7176615,0
+OWL.US,D,20251224,000000,15.63,15.65,15.3144,15.46,11490173,0
+OWL.US,D,20251226,000000,15.47,15.49,14.98,15.03,11392349,0
+OWL.US,D,20251229,000000,15,15.295,14.97,15.25,11884453,0
+OWL.US,D,20251230,000000,15.22,15.37,14.96,14.99,9110758,0
+OWL.US,D,20251231,000000,15,15.135,14.9,14.94,8757600,0
+OWL.US,D,20260102,000000,15.05,15.475,14.995,15.31,10527696,0
+OWL.US,D,20260105,000000,15.415,16.16,15.34,15.87,11051496,0
+OWL.US,D,20260106,000000,15.69,16.15,15.5,16.04,14530878,0
+OWL.US,D,20260107,000000,16.07,16.1075,15.2,15.58,17070329,0
+OWL.US,D,20260108,000000,15.47,16.01,15.28,15.78,12218304,0
+OWL.US,D,20260109,000000,15.925,16.06,15.665,15.73,7682691,0
+OWL.US,D,20260112,000000,15.575,15.86,15.49,15.78,6218530,0
+OWL.US,D,20260113,000000,15.79,15.84,15.125,15.3,10491445,0
+OWL.US,D,20260114,000000,15.205,15.61,15.06,15.6,7467200,0
+OWL.US,D,20260115,000000,15.67,15.945,15.645,15.79,5087593,0
+OWL.US,D,20260116,000000,15.81,16.105,15.685,15.93,6455193,0
+OWL.US,D,20260120,000000,15.56,16.115,15.27,15.35,16912682,0
+OWL.US,D,20260121,000000,15.59,15.795,15.37,15.76,12999181,0
+OWL.US,D,20260122,000000,15.89,16.02,15.64,15.69,7469041,0
+OWL.US,D,20260123,000000,15.61,15.64,15.05,15.14,9188186,0
+OWL.US,D,20260126,000000,14.89,15.09,14.46,14.61,17912543,0
+OWL.US,D,20260127,000000,14.5,14.81,14.42,14.53,13097822,0
+OWL.US,D,20260128,000000,14.7,14.73,14.415,14.5,11252114,0
+OWL.US,D,20260129,000000,14.77,15.01,13.92,13.99,23129996,0
+OWL.US,D,20260130,000000,13.9,14.16,13.45,13.64,21727169,0
+OWL.US,D,20260202,000000,13.575,13.61,13.2,13.42,25148344,0
+OWL.US,D,20260203,000000,13.23,13.23,11.65,12.11,71507324,0
+OWL.US,D,20260204,000000,12.18,12.34,11.74,12.06,49161673,0
+OWL.US,D,20260205,000000,12.21,12.4,10.88,11.63,68451375,0
+OWL.US,D,20260206,000000,12.235,12.59,11.92,12.52,37275487,0
+OWL.US,D,20260209,000000,12.6,12.88,12.38,12.64,31711046,0
+OWL.US,D,20260210,000000,12.62,12.98,12.5101,12.97,28444540,0
+OWL.US,D,20260211,000000,13.04,13.1,12.43,12.61,21434595,0
+OWL.US,D,20260212,000000,12.64,12.835,11.99,12.49,27704726,0
+OWL.US,D,20260213,000000,12.52,12.64,12.17,12.3,24309578,0
+OWL.US,D,20260217,000000,12.32,12.46,11.83,12.08,19575890,0
+OWL.US,D,20260218,000000,12.22,12.34,12.05,12.31,12637146,0
diff --git a/daily/us/nyse stocks/2/oxy-ws.us.txt b/daily/us/nyse stocks/2/oxy-ws.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2a3b094c75a1a318cdff8a69e63395e2b13d400a
--- /dev/null
+++ b/daily/us/nyse stocks/2/oxy-ws.us.txt	
@@ -0,0 +1,1384 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OXY-WS.US,D,20200805,000000,4.87,4.99,4.64,4.7,7382089,0
+OXY-WS.US,D,20200806,000000,4.65,4.72,4.25,4.5,5461957,0
+OXY-WS.US,D,20200807,000000,4.4,4.41,4.0625,4.16,4117476,0
+OXY-WS.US,D,20200810,000000,4.01,4.64,4.01,4.37,8033241,0
+OXY-WS.US,D,20200811,000000,4.4,4.54,3.96,3.96,2970140,0
+OXY-WS.US,D,20200812,000000,4.15,4.28,3.9,3.98,4414605,0
+OXY-WS.US,D,20200813,000000,3.95,4.0715,3.75,3.8,1753548,0
+OXY-WS.US,D,20200814,000000,3.75,3.85,3.63,3.75,1931135,0
+OXY-WS.US,D,20200817,000000,3.6,3.74,3.27,3.42,1696837,0
+OXY-WS.US,D,20200818,000000,3.33,3.42,3.2,3.2,1478118,0
+OXY-WS.US,D,20200819,000000,3.25,3.35,3,3.05,2515377,0
+OXY-WS.US,D,20200820,000000,3,3.06,2.9,2.96,2902714,0
+OXY-WS.US,D,20200821,000000,3.1,3.1,2.84,2.95,1254941,0
+OXY-WS.US,D,20200824,000000,3.03,3.09,2.92,2.96,1630406,0
+OXY-WS.US,D,20200825,000000,3.07,3.2,3,3.08,1194969,0
+OXY-WS.US,D,20200826,000000,3.07,3.08,2.88,2.92,836851,0
+OXY-WS.US,D,20200827,000000,2.91,2.99,2.84,2.89,1403298,0
+OXY-WS.US,D,20200828,000000,2.86,2.99,2.86,2.94,858241,0
+OXY-WS.US,D,20200831,000000,3.05,3.05,2.91,2.95,693055,0
+OXY-WS.US,D,20200901,000000,2.95,3,2.86,2.95,1360731,0
+OXY-WS.US,D,20200902,000000,2.9,3.12,2.9,2.99,1381206,0
+OXY-WS.US,D,20200903,000000,2.94,3.19,2.9,3,906901,0
+OXY-WS.US,D,20200904,000000,3.1,3.11,2.85,2.93,1007273,0
+OXY-WS.US,D,20200908,000000,2.85,2.85,2.55,2.6,1623018,0
+OXY-WS.US,D,20200909,000000,2.6,2.69,2.52,2.59,1348998,0
+OXY-WS.US,D,20200910,000000,2.61,2.62,2.32,2.33,2065581,0
+OXY-WS.US,D,20200911,000000,2.39,2.4558,2.29,2.44,1279348,0
+OXY-WS.US,D,20200914,000000,2.49,2.54,2.3625,2.45,1760877,0
+OXY-WS.US,D,20200915,000000,2.45,2.73,2.45,2.71,1447346,0
+OXY-WS.US,D,20200916,000000,2.8,3.05,2.71,3,1577121,0
+OXY-WS.US,D,20200917,000000,2.88,3.055,2.76,3.01,922751,0
+OXY-WS.US,D,20200918,000000,3.2,3.2,2.9,3,1423950,0
+OXY-WS.US,D,20200921,000000,2.72,3.28,2.71,2.93,1474079,0
+OXY-WS.US,D,20200922,000000,3.01,3.1,2.95,3.01,553748,0
+OXY-WS.US,D,20200923,000000,3.02,3.02,2.85,2.98,839798,0
+OXY-WS.US,D,20200924,000000,2.84,3.03,2.76,2.99,820594,0
+OXY-WS.US,D,20200925,000000,2.99,2.99,2.84,2.95,1499985,0
+OXY-WS.US,D,20200928,000000,3,3.03,2.83,2.95,522196,0
+OXY-WS.US,D,20200929,000000,2.86,2.96,2.8,2.95,2047654,0
+OXY-WS.US,D,20200930,000000,3,3.03,2.87,3,1091997,0
+OXY-WS.US,D,20201001,000000,2.93,2.99,2.8,2.86,1138913,0
+OXY-WS.US,D,20201002,000000,2.78,2.99,2.68,2.89,1147198,0
+OXY-WS.US,D,20201005,000000,2.85,3.04,2.81,3.02,505159,0
+OXY-WS.US,D,20201006,000000,3.04,3.15,2.91,2.99,458292,0
+OXY-WS.US,D,20201007,000000,2.89,3.05,2.89,2.96,567151,0
+OXY-WS.US,D,20201008,000000,2.95,3.23,2.95,3.14,743355,0
+OXY-WS.US,D,20201009,000000,3.08,3.19,2.99,3.03,583710,0
+OXY-WS.US,D,20201012,000000,3,3.09,2.91,3.01,473243,0
+OXY-WS.US,D,20201013,000000,3,3.08,2.98,2.98,134139,0
+OXY-WS.US,D,20201014,000000,3,3.11,3,3,305942,0
+OXY-WS.US,D,20201015,000000,2.97,3.08,2.89,3,228667,0
+OXY-WS.US,D,20201016,000000,2.95,3.06,2.93,2.96,487851,0
+OXY-WS.US,D,20201019,000000,3.05,3.05,2.89,2.93,792595,0
+OXY-WS.US,D,20201020,000000,2.89,3.01,2.86,2.95,372865,0
+OXY-WS.US,D,20201021,000000,2.9,2.97,2.82,2.91,739518,0
+OXY-WS.US,D,20201022,000000,2.96,3.03,2.9,2.97,494305,0
+OXY-WS.US,D,20201023,000000,3,3.24,3,3.12,986082,0
+OXY-WS.US,D,20201026,000000,3.11,3.11,2.86,2.94,621436,0
+OXY-WS.US,D,20201027,000000,2.94,2.975,2.82,2.86,359387,0
+OXY-WS.US,D,20201028,000000,2.8,2.83,2.7,2.75,677803,0
+OXY-WS.US,D,20201029,000000,2.7,2.73,2.6,2.68,517506,0
+OXY-WS.US,D,20201030,000000,2.65,2.65,2.46,2.47,660159,0
+OXY-WS.US,D,20201102,000000,2.53,2.7,2.5,2.65,391844,0
+OXY-WS.US,D,20201103,000000,2.74,2.76,2.52,2.62,381637,0
+OXY-WS.US,D,20201104,000000,2.62,2.72,2.5,2.64,393947,0
+OXY-WS.US,D,20201105,000000,2.66,2.97,2.66,2.85,557762,0
+OXY-WS.US,D,20201106,000000,2.75,2.84,2.75,2.82,317069,0
+OXY-WS.US,D,20201109,000000,3.3,3.88,3.14,3.52,1585277,0
+OXY-WS.US,D,20201110,000000,3.34,3.62,3.34,3.54,694352,0
+OXY-WS.US,D,20201111,000000,3.62,3.68,3.25,3.36,452541,0
+OXY-WS.US,D,20201112,000000,3.49,3.49,3,3,347849,0
+OXY-WS.US,D,20201113,000000,3.01,3.25,3.01,3.1,499457,0
+OXY-WS.US,D,20201116,000000,3.25,3.5002,3.25,3.47,677465,0
+OXY-WS.US,D,20201117,000000,3.4,3.67,3.3202,3.62,470475,0
+OXY-WS.US,D,20201118,000000,3.73,4,3.6,3.6,709631,0
+OXY-WS.US,D,20201119,000000,3.61,3.9,3.55,3.79,539692,0
+OXY-WS.US,D,20201120,000000,3.85,3.9502,3.705,3.72,515353,0
+OXY-WS.US,D,20201123,000000,3.94,4.99,3.94,4.91,1977299,0
+OXY-WS.US,D,20201124,000000,5.49,5.724,5.15,5.54,1720301,0
+OXY-WS.US,D,20201125,000000,5.26,5.77,5.1,5.65,597052,0
+OXY-WS.US,D,20201127,000000,5.65,5.7,5.4,5.62,225401,0
+OXY-WS.US,D,20201130,000000,5.26,5.56,5.14,5.14,449317,0
+OXY-WS.US,D,20201201,000000,5.25,5.42,4.8,4.86,795370,0
+OXY-WS.US,D,20201202,000000,4.85,5.55,4.8,5.36,483612,0
+OXY-WS.US,D,20201203,000000,5.4,5.7398,5.22,5.64,524734,0
+OXY-WS.US,D,20201204,000000,5.86,6.7,5.82,6.66,894616,0
+OXY-WS.US,D,20201207,000000,6.5,6.86,6.2485,6.37,675707,0
+OXY-WS.US,D,20201208,000000,6.2,7,6.2,6.94,1484753,0
+OXY-WS.US,D,20201209,000000,7.34,7.61,6.68,7.11,999750,0
+OXY-WS.US,D,20201210,000000,7.5,8.75,7.16,8.69,1717773,0
+OXY-WS.US,D,20201211,000000,8.8,8.8,8.2,8.35,781093,0
+OXY-WS.US,D,20201214,000000,8.59,8.71,7.49,7.61,897968,0
+OXY-WS.US,D,20201215,000000,7.65,8.11,7.31,7.8,445107,0
+OXY-WS.US,D,20201216,000000,7.8,7.85,7.4961,7.52,307591,0
+OXY-WS.US,D,20201217,000000,7.94,7.94,7.3102,7.39,305664,0
+OXY-WS.US,D,20201218,000000,7.06,7.4939,7,7.01,473606,0
+OXY-WS.US,D,20201221,000000,6.64,6.82,6.12,6.57,728106,0
+OXY-WS.US,D,20201222,000000,6.33,6.56,6.15,6.213,309415,0
+OXY-WS.US,D,20201223,000000,6.25,7.11,6.15,6.79,510196,0
+OXY-WS.US,D,20201224,000000,7.06,7.06,6.5,6.74,194938,0
+OXY-WS.US,D,20201228,000000,6.91,6.93,6.52,6.65,546641,0
+OXY-WS.US,D,20201229,000000,6.7,6.84,6.45,6.5,293395,0
+OXY-WS.US,D,20201230,000000,6.61,7.13,6.532,6.85,437111,0
+OXY-WS.US,D,20201231,000000,6.75,6.89,6.65,6.81,309847,0
+OXY-WS.US,D,20210104,000000,6.8,7.15,6.8,6.9,528876,0
+OXY-WS.US,D,20210105,000000,6.99,8.17,6.98,7.91,848816,0
+OXY-WS.US,D,20210106,000000,8.35,8.685,7.82,8.39,782727,0
+OXY-WS.US,D,20210107,000000,9,9.19,8.4,8.84,623887,0
+OXY-WS.US,D,20210108,000000,9.15,9.15,8.28,8.51,624324,0
+OXY-WS.US,D,20210111,000000,8.2,8.5,7.82,8.33,415212,0
+OXY-WS.US,D,20210112,000000,8.5,9.95,8.5,9.85,1043456,0
+OXY-WS.US,D,20210113,000000,9.8,10,9.5,9.72,416891,0
+OXY-WS.US,D,20210114,000000,9.72,11.175,9.72,11.01,827003,0
+OXY-WS.US,D,20210115,000000,10.53,10.7,9.95,10.01,551373,0
+OXY-WS.US,D,20210119,000000,10.21,10.85,9.67,10.13,615046,0
+OXY-WS.US,D,20210120,000000,10.15,10.54,10.04,10.13,345596,0
+OXY-WS.US,D,20210121,000000,10.12,10.17,9.01,9.24,586126,0
+OXY-WS.US,D,20210122,000000,8.83,9.1501,8.25,9.09,297304,0
+OXY-WS.US,D,20210125,000000,8.83,9.2,8.6,9.1299,240911,0
+OXY-WS.US,D,20210126,000000,9.1,9.65,8.5,8.51,437182,0
+OXY-WS.US,D,20210127,000000,8.44,9.36,8.05,8.15,531870,0
+OXY-WS.US,D,20210128,000000,8.36,9.2,8.3,9.08,427105,0
+OXY-WS.US,D,20210129,000000,8.8,9.2498,8.25,8.75,633187,0
+OXY-WS.US,D,20210201,000000,8.9,9.08,8.5,8.95,336001,0
+OXY-WS.US,D,20210202,000000,9.55,9.68,8.9,9.105,457900,0
+OXY-WS.US,D,20210203,000000,9.06,9.98,9.06,9.77,431251,0
+OXY-WS.US,D,20210204,000000,9.95,10.13,9.51,9.78,283931,0
+OXY-WS.US,D,20210205,000000,10,10.31,9.81,10.08,396083,0
+OXY-WS.US,D,20210208,000000,10.68,11.84,10.52,11.72,799032,0
+OXY-WS.US,D,20210209,000000,11.25,11.5599,10.87,11.2,339372,0
+OXY-WS.US,D,20210210,000000,11.09,11.76,11.05,11.51,702826,0
+OXY-WS.US,D,20210211,000000,11.51,11.51,10.72,11.22,444936,0
+OXY-WS.US,D,20210212,000000,11.22,11.65,10.96,11.36,312265,0
+OXY-WS.US,D,20210216,000000,11.88,12.44,11.8,12.23,625789,0
+OXY-WS.US,D,20210217,000000,12.25,12.7,11.86,12.5,335259,0
+OXY-WS.US,D,20210218,000000,12.1,12.48,11.47,11.6,390960,0
+OXY-WS.US,D,20210219,000000,11.6,11.9,11.29,11.42,628767,0
+OXY-WS.US,D,20210222,000000,11.55,12.76,11.55,12.5,476413,0
+OXY-WS.US,D,20210223,000000,12.57,12.57,10.86,11.94,408851,0
+OXY-WS.US,D,20210224,000000,11.82,13.54,11.82,13.28,718966,0
+OXY-WS.US,D,20210225,000000,13,13.5,12.15,12.33,562836,0
+OXY-WS.US,D,20210226,000000,11.85,12.45,11.32,12,437935,0
+OXY-WS.US,D,20210301,000000,12.93,13.39,12.58,12.89,531603,0
+OXY-WS.US,D,20210302,000000,12.55,13.42,12.51,13.03,338126,0
+OXY-WS.US,D,20210303,000000,12.95,13.9013,12.95,13.51,534672,0
+OXY-WS.US,D,20210304,000000,13.54,14.81,13.41,14.41,949765,0
+OXY-WS.US,D,20210305,000000,15.05,15.94,14.125,14.95,898867,0
+OXY-WS.US,D,20210308,000000,15.2,15.42,13.91,14,455032,0
+OXY-WS.US,D,20210309,000000,14,14.08,13.02,13.45,345196,0
+OXY-WS.US,D,20210310,000000,13.4,14.12,13.4,13.9,225162,0
+OXY-WS.US,D,20210311,000000,14.63,15.45,14.2618,14.84,500946,0
+OXY-WS.US,D,20210312,000000,14.7,15.23,14.55,14.74,253126,0
+OXY-WS.US,D,20210315,000000,14.18,14.49,13.57,14.08,424431,0
+OXY-WS.US,D,20210316,000000,13.51,13.93,12.88,13.08,462721,0
+OXY-WS.US,D,20210317,000000,12.95,13.67,12.8,13.67,231672,0
+OXY-WS.US,D,20210318,000000,13.13,13.32,11.95,12.11,569532,0
+OXY-WS.US,D,20210319,000000,12.11,13.15,12.11,12.96,355684,0
+OXY-WS.US,D,20210322,000000,12.38,12.95,12.38,12.52,141404,0
+OXY-WS.US,D,20210323,000000,11.8,12.35,11.5,11.67,509555,0
+OXY-WS.US,D,20210324,000000,12,12.6,12,12.08,317496,0
+OXY-WS.US,D,20210325,000000,11.65,11.895,10.94,11.83,357493,0
+OXY-WS.US,D,20210326,000000,12.23,12.5195,11.9333,12.5,201096,0
+OXY-WS.US,D,20210329,000000,12.05,12.19,11.57,11.94,322456,0
+OXY-WS.US,D,20210330,000000,11.99,12.45,11.65,12.3,124533,0
+OXY-WS.US,D,20210331,000000,12.4,12.4,11.86,11.91,126025,0
+OXY-WS.US,D,20210401,000000,11.92,12.54,11.69,12.42,266703,0
+OXY-WS.US,D,20210405,000000,12.5,12.5,10.99,11.1195,620842,0
+OXY-WS.US,D,20210406,000000,11.4,11.73,11.12,11.15,247143,0
+OXY-WS.US,D,20210407,000000,11.03,11.315,11,11.05,88867,0
+OXY-WS.US,D,20210408,000000,10.86,10.93,10.5,10.64,313207,0
+OXY-WS.US,D,20210409,000000,10.5,10.8732,10.5,10.625,102841,0
+OXY-WS.US,D,20210412,000000,10.62,10.98,10.3,10.41,298519,0
+OXY-WS.US,D,20210413,000000,10.24,10.64,10.1,10.5,250919,0
+OXY-WS.US,D,20210414,000000,10.83,11.57,10.8,11.2,311247,0
+OXY-WS.US,D,20210415,000000,11.29,11.29,10.75,10.86,201960,0
+OXY-WS.US,D,20210416,000000,10.83,11,10.44,10.45,229709,0
+OXY-WS.US,D,20210419,000000,10.35,10.9068,10.35,10.5158,122938,0
+OXY-WS.US,D,20210420,000000,10.37,10.3999,9.57,9.78,583633,0
+OXY-WS.US,D,20210421,000000,9.1,10.57,9.1,10.5,327389,0
+OXY-WS.US,D,20210422,000000,10.5,10.71,10.1701,10.32,123289,0
+OXY-WS.US,D,20210423,000000,10.23,10.65,10.2,10.63,113871,0
+OXY-WS.US,D,20210426,000000,10.38,10.85,10.37,10.74,174724,0
+OXY-WS.US,D,20210427,000000,10.8,11,10.52,10.76,128336,0
+OXY-WS.US,D,20210428,000000,10.76,11.43,10.76,11.22,360423,0
+OXY-WS.US,D,20210429,000000,11.36,11.78,11,11.17,148687,0
+OXY-WS.US,D,20210430,000000,10.8,11.3999,10.76,10.78,100067,0
+OXY-WS.US,D,20210503,000000,10.84,11.45,10.84,11.3,154050,0
+OXY-WS.US,D,20210504,000000,11.48,11.53,10.66,11.1,234900,0
+OXY-WS.US,D,20210505,000000,11.38,12,11.38,11.71,122163,0
+OXY-WS.US,D,20210506,000000,11.65,11.7,11,11.43,283691,0
+OXY-WS.US,D,20210507,000000,11.07,12.01,11,11.92,243390,0
+OXY-WS.US,D,20210510,000000,12.07,12.41,11.48,11.5,266165,0
+OXY-WS.US,D,20210511,000000,11,11.06,10.18,10.25,796883,0
+OXY-WS.US,D,20210512,000000,10.25,11.36,10.25,10.47,456352,0
+OXY-WS.US,D,20210513,000000,10.37,10.635,9.6,9.72,537444,0
+OXY-WS.US,D,20210514,000000,10.26,10.7,10,10.48,243724,0
+OXY-WS.US,D,20210517,000000,10.47,11.38,10.47,11.36,242626,0
+OXY-WS.US,D,20210518,000000,11.38,11.6099,10.88,11,228226,0
+OXY-WS.US,D,20210519,000000,10.5,10.95,10.29,10.67,162158,0
+OXY-WS.US,D,20210520,000000,10.59,10.64,10.23,10.54,158721,0
+OXY-WS.US,D,20210521,000000,10.92,10.92,10.6,10.69,116316,0
+OXY-WS.US,D,20210524,000000,10.6,10.83,10.46,10.55,157053,0
+OXY-WS.US,D,20210525,000000,10.51,10.77,10.11,10.14,126803,0
+OXY-WS.US,D,20210526,000000,10.14,10.65,10.14,10.53,177264,0
+OXY-WS.US,D,20210527,000000,10.68,11.15,10.68,11.08,201771,0
+OXY-WS.US,D,20210528,000000,11.11,11.159,10.85,10.95,80286,0
+OXY-WS.US,D,20210601,000000,11.04,12.47,11.04,12.47,665472,0
+OXY-WS.US,D,20210602,000000,12.8,13.21,12.1401,12.84,415751,0
+OXY-WS.US,D,20210603,000000,13.12,13.27,12.5,12.68,214044,0
+OXY-WS.US,D,20210604,000000,12.52,13.25,12.36,12.62,147797,0
+OXY-WS.US,D,20210607,000000,12.75,13.1,12.49,12.53,181418,0
+OXY-WS.US,D,20210608,000000,12.75,12.8,12.3,12.54,199473,0
+OXY-WS.US,D,20210609,000000,12.58,12.8,12.1,12.13,146708,0
+OXY-WS.US,D,20210610,000000,12.4,12.63,11.8085,12.12,382417,0
+OXY-WS.US,D,20210611,000000,12.1,12.37,11.91,12.12,184011,0
+OXY-WS.US,D,20210614,000000,12.12,12.6,11.7505,11.97,173734,0
+OXY-WS.US,D,20210615,000000,11.95,12.45,11.9,12.42,215819,0
+OXY-WS.US,D,20210616,000000,12.2,13.35,11.95,13.2,335675,0
+OXY-WS.US,D,20210617,000000,13,13.3,11.76,12,363796,0
+OXY-WS.US,D,20210618,000000,12.39,12.39,11.8201,11.88,191289,0
+OXY-WS.US,D,20210621,000000,11.88,12.6902,11.88,12.66,184726,0
+OXY-WS.US,D,20210622,000000,12.5,12.91,12.41,12.91,110554,0
+OXY-WS.US,D,20210623,000000,13,13.95,13,13.4,481435,0
+OXY-WS.US,D,20210624,000000,13.53,14,13.139,13.97,199833,0
+OXY-WS.US,D,20210625,000000,13.9,14.88,13.8,14.74,575452,0
+OXY-WS.US,D,20210628,000000,14.6,14.6,13.7,13.84,236292,0
+OXY-WS.US,D,20210629,000000,13.8,14.3397,13.69,13.84,304377,0
+OXY-WS.US,D,20210630,000000,13.91,14.02,13.45,13.91,353124,0
+OXY-WS.US,D,20210701,000000,14.4,15.15,14.31,14.83,425800,0
+OXY-WS.US,D,20210702,000000,14.61,14.93,14.3,14.68,187914,0
+OXY-WS.US,D,20210706,000000,14.37,14.5099,13.21,13.43,316159,0
+OXY-WS.US,D,20210707,000000,13.33,13.7,12.28,12.75,393301,0
+OXY-WS.US,D,20210708,000000,12,13.03,11.86,12.95,256691,0
+OXY-WS.US,D,20210709,000000,13.2,13.36,12.8,13.22,181053,0
+OXY-WS.US,D,20210712,000000,12.82,13.295,12.71,13.07,178292,0
+OXY-WS.US,D,20210713,000000,13.05,13.35,12.81,13.24,164036,0
+OXY-WS.US,D,20210714,000000,13.23,13.52,11.6499,11.76,469410,0
+OXY-WS.US,D,20210715,000000,11.91,12,11.28,11.51,239373,0
+OXY-WS.US,D,20210716,000000,11.82,11.82,10.65,10.76,502789,0
+OXY-WS.US,D,20210719,000000,10,10.36,9.71,10.32,783697,0
+OXY-WS.US,D,20210720,000000,10.15,10.9,10.15,10.71,210305,0
+OXY-WS.US,D,20210721,000000,10.9,11.85,10.9,11.6,288562,0
+OXY-WS.US,D,20210722,000000,11.61,11.75,11.25,11.57,128155,0
+OXY-WS.US,D,20210723,000000,11.33,11.46,11.03,11.31,119174,0
+OXY-WS.US,D,20210726,000000,11.05,11.63,11.05,11.26,184710,0
+OXY-WS.US,D,20210727,000000,11.26,11.26,10.63,10.9,117546,0
+OXY-WS.US,D,20210728,000000,10.9,11.485,10.72,11.3,184695,0
+OXY-WS.US,D,20210729,000000,11.5,11.6,11.19,11.25,225132,0
+OXY-WS.US,D,20210730,000000,11,11.15,10.65,10.73,163844,0
+OXY-WS.US,D,20210802,000000,10.62,11.29,10.53,10.61,190258,0
+OXY-WS.US,D,20210803,000000,10.67,10.98,10.11,10.98,193548,0
+OXY-WS.US,D,20210804,000000,10.99,11.18,10.4,10.45,250965,0
+OXY-WS.US,D,20210805,000000,10.61,11.08,10.5018,10.79,172715,0
+OXY-WS.US,D,20210806,000000,10.79,11.21,10.66,10.7399,106317,0
+OXY-WS.US,D,20210809,000000,10.3,10.56,10.19,10.35,189837,0
+OXY-WS.US,D,20210810,000000,10.43,10.79,10.35,10.52,189883,0
+OXY-WS.US,D,20210811,000000,10.35,10.875,10.33,10.82,250013,0
+OXY-WS.US,D,20210812,000000,10.56,10.86,10.55,10.84,193771,0
+OXY-WS.US,D,20210813,000000,10.7,10.74,10.28,10.34,175042,0
+OXY-WS.US,D,20210816,000000,10.03,10.07,9.8,9.9,376225,0
+OXY-WS.US,D,20210817,000000,9.99,10.06,9.5,9.74,236250,0
+OXY-WS.US,D,20210818,000000,9.77,9.99,9.31,9.34,288833,0
+OXY-WS.US,D,20210819,000000,9,9.11,8.45,8.73,863206,0
+OXY-WS.US,D,20210820,000000,8.39,8.82,8.35,8.64,305959,0
+OXY-WS.US,D,20210823,000000,9.29,9.4801,9.21,9.36,327771,0
+OXY-WS.US,D,20210824,000000,9.6,9.87,9.5,9.6,292850,0
+OXY-WS.US,D,20210825,000000,9.62,9.85,9.525,9.8,410651,0
+OXY-WS.US,D,20210826,000000,9.73,9.805,9.5,9.74,276590,0
+OXY-WS.US,D,20210827,000000,9.68,10.45,9.68,10.3,467950,0
+OXY-WS.US,D,20210830,000000,10.61,10.61,9.96,9.98,111710,0
+OXY-WS.US,D,20210831,000000,10,10.54,9.91,10.12,251049,0
+OXY-WS.US,D,20210901,000000,10.19,10.22,9.75,9.83,232650,0
+OXY-WS.US,D,20210902,000000,10,10.5,10,10.22,557915,0
+OXY-WS.US,D,20210903,000000,10.22,10.49,9.81,9.88,263124,0
+OXY-WS.US,D,20210907,000000,9.7,10.05,9.62,9.68,182988,0
+OXY-WS.US,D,20210908,000000,9.65,10.02,9.3,9.35,228920,0
+OXY-WS.US,D,20210909,000000,9.26,9.61,9.175,9.19,177288,0
+OXY-WS.US,D,20210910,000000,9.34,9.75,9.25,9.25,216929,0
+OXY-WS.US,D,20210913,000000,9.36,10.18,9.36,9.88,689535,0
+OXY-WS.US,D,20210914,000000,10.2,10.49,9.6,9.66,315242,0
+OXY-WS.US,D,20210915,000000,9.98,10.84,9.98,10.6,796626,0
+OXY-WS.US,D,20210916,000000,10.59,10.59,10.1,10.16,176247,0
+OXY-WS.US,D,20210917,000000,10.05,10.4,9.9,9.9,178522,0
+OXY-WS.US,D,20210920,000000,9.5,9.51,9.06,9.17,593261,0
+OXY-WS.US,D,20210921,000000,9.43,9.53,9.1,9.15,239910,0
+OXY-WS.US,D,20210922,000000,9.49,9.99,9.485,9.72,751946,0
+OXY-WS.US,D,20210923,000000,9.8,10.6,9.71,10.4,487113,0
+OXY-WS.US,D,20210924,000000,10.05,10.81,10.05,10.51,326236,0
+OXY-WS.US,D,20210927,000000,10.85,11.9,10.85,11.76,1529117,0
+OXY-WS.US,D,20210928,000000,12.16,12.36,11.55,11.74,1108799,0
+OXY-WS.US,D,20210929,000000,11.74,12.15,11.55,11.93,629471,0
+OXY-WS.US,D,20210930,000000,11.67,12.14,11.55,11.85,370323,0
+OXY-WS.US,D,20211001,000000,11.89,12.96,11.89,12.96,531329,0
+OXY-WS.US,D,20211004,000000,13.22,14,13.2,13.82,805657,0
+OXY-WS.US,D,20211005,000000,14.14,14.87,14,14.52,751912,0
+OXY-WS.US,D,20211006,000000,13.75,14.2,12.75,13.93,558386,0
+OXY-WS.US,D,20211007,000000,13.35,14.57,13.35,14.34,404948,0
+OXY-WS.US,D,20211008,000000,14.5,15.28,14.5,14.95,805806,0
+OXY-WS.US,D,20211011,000000,15.44,15.84,14.78,14.99,683039,0
+OXY-WS.US,D,20211012,000000,14.7,15.28,14.4701,14.75,224590,0
+OXY-WS.US,D,20211013,000000,14.26,14.65,14.01,14.28,208487,0
+OXY-WS.US,D,20211014,000000,14.5,14.85,13.88,14.09,282069,0
+OXY-WS.US,D,20211015,000000,14.28,14.63,13.81,13.82,309700,0
+OXY-WS.US,D,20211018,000000,14.43,15.2,14.3,14.58,587457,0
+OXY-WS.US,D,20211019,000000,14.9,15,14.3,14.58,287632,0
+OXY-WS.US,D,20211020,000000,14.16,14.96,14.04,14.86,238314,0
+OXY-WS.US,D,20211021,000000,14.75,15,14.32,14.54,287400,0
+OXY-WS.US,D,20211022,000000,14.54,15.0945,14.52,15.07,448065,0
+OXY-WS.US,D,20211025,000000,15.5,16.33,15.49,16.03,815064,0
+OXY-WS.US,D,20211026,000000,16.3,16.62,16.07,16.37,358034,0
+OXY-WS.US,D,20211027,000000,15.9,16.08,15.01,15.09,367118,0
+OXY-WS.US,D,20211028,000000,15,15.43,14.88,15.39,154015,0
+OXY-WS.US,D,20211029,000000,15.03,15.5,14.8,15.04,176901,0
+OXY-WS.US,D,20211101,000000,15.39,15.99,15.24,15.85,277031,0
+OXY-WS.US,D,20211102,000000,15.89,16.37,15.53,15.56,197011,0
+OXY-WS.US,D,20211103,000000,15.1,15.7147,15.05,15.29,167846,0
+OXY-WS.US,D,20211104,000000,15.74,16.1,14.92,15.38,391033,0
+OXY-WS.US,D,20211105,000000,15.51,15.51,14.77,15.1,408637,0
+OXY-WS.US,D,20211108,000000,15.25,16,15.25,15.32,726589,0
+OXY-WS.US,D,20211109,000000,15.33,15.5,14.6,15.09,438831,0
+OXY-WS.US,D,20211110,000000,14.82,14.935,13.72,13.91,586322,0
+OXY-WS.US,D,20211111,000000,13.94,14.35,13.91,13.98,201865,0
+OXY-WS.US,D,20211112,000000,13.7,13.95,13.16,13.9,301451,0
+OXY-WS.US,D,20211115,000000,13.41,14.0248,13.37,13.85,225588,0
+OXY-WS.US,D,20211116,000000,13.65,14,13.585,13.72,206024,0
+OXY-WS.US,D,20211117,000000,13.42,13.76,12.97,13.14,380190,0
+OXY-WS.US,D,20211118,000000,13,13.36,12.6,13.01,356541,0
+OXY-WS.US,D,20211119,000000,12.33,12.4959,11.84,11.99,871881,0
+OXY-WS.US,D,20211122,000000,12,13.11,11.995,12.76,413655,0
+OXY-WS.US,D,20211123,000000,13,14.14,13,13.96,334429,0
+OXY-WS.US,D,20211124,000000,13.82,14.196,13.67,14.01,231441,0
+OXY-WS.US,D,20211126,000000,12.85,12.99,11.58,12.8399,1094709,0
+OXY-WS.US,D,20211129,000000,13.75,13.75,12.7,12.82,316310,0
+OXY-WS.US,D,20211130,000000,12.16,12.98,12.15,12.5,236776,0
+OXY-WS.US,D,20211201,000000,13.38,13.45,12.26,12.35,364673,0
+OXY-WS.US,D,20211202,000000,12.2,12.82,11.7,12.77,271295,0
+OXY-WS.US,D,20211203,000000,13.35,13.4,12.2603,12.65,408056,0
+OXY-WS.US,D,20211206,000000,13.1,13.23,12.43,13.08,212290,0
+OXY-WS.US,D,20211207,000000,13.5,14.09,13.35,13.74,626792,0
+OXY-WS.US,D,20211208,000000,13.75,14,13.4407,13.6,184930,0
+OXY-WS.US,D,20211209,000000,13.09,13.55,13.09,13.2,128990,0
+OXY-WS.US,D,20211210,000000,13.5,13.57,12.83,13.5,156965,0
+OXY-WS.US,D,20211213,000000,13.08,13.21,12.3,12.43,218905,0
+OXY-WS.US,D,20211214,000000,12.32,12.74,12,12.13,150883,0
+OXY-WS.US,D,20211215,000000,12.05,12.14,11.23,11.96,819463,0
+OXY-WS.US,D,20211216,000000,12.18,12.66,11.75,11.87,136735,0
+OXY-WS.US,D,20211217,000000,11.5,12.03,11.4,11.65,327217,0
+OXY-WS.US,D,20211220,000000,11.2,11.3,10.5,11.18,570143,0
+OXY-WS.US,D,20211221,000000,11.5,12.21,11.5,12.18,376935,0
+OXY-WS.US,D,20211222,000000,11.94,12.5699,11.94,12.39,87622,0
+OXY-WS.US,D,20211223,000000,12.22,12.6,12.22,12.37,128271,0
+OXY-WS.US,D,20211227,000000,12.09,12.82,11.75,12.8,206775,0
+OXY-WS.US,D,20211228,000000,12.82,13.27,12.55,12.72,140917,0
+OXY-WS.US,D,20211229,000000,12.7,12.83,12.38,12.545,114212,0
+OXY-WS.US,D,20211230,000000,12.7,13.25,12.4,12.47,292764,0
+OXY-WS.US,D,20211231,000000,12.5,12.8,12.07,12.61,243635,0
+OXY-WS.US,D,20220103,000000,12.44,13.8,12.44,13.76,272026,0
+OXY-WS.US,D,20220104,000000,14,15.65,14,15.34,837022,0
+OXY-WS.US,D,20220105,000000,15.3,15.68,14.37,14.47,376893,0
+OXY-WS.US,D,20220106,000000,14.92,15.47,14.5,15.15,278981,0
+OXY-WS.US,D,20220107,000000,15.38,15.53,15.02,15.38,273375,0
+OXY-WS.US,D,20220110,000000,15.03,15.35,14.5,14.8431,166875,0
+OXY-WS.US,D,20220111,000000,15,16.25,15,16.09,723314,0
+OXY-WS.US,D,20220112,000000,16.24,16.67,15.77,16.13,357511,0
+OXY-WS.US,D,20220113,000000,16.04,16.38,15.59,15.6892,382827,0
+OXY-WS.US,D,20220114,000000,15.6,16.55,15.6,16.5,808101,0
+OXY-WS.US,D,20220118,000000,16.99,17.53,16.2801,17,666480,0
+OXY-WS.US,D,20220119,000000,17.32,17.75,16.86,17.03,364923,0
+OXY-WS.US,D,20220120,000000,16.47,17.37,16.2501,16.27,236410,0
+OXY-WS.US,D,20220121,000000,15.78,16.0889,15,15.566,336656,0
+OXY-WS.US,D,20220124,000000,14.85,15.93,13.77,15.8,643694,0
+OXY-WS.US,D,20220125,000000,15.34,18.13,15.32,17.74,739569,0
+OXY-WS.US,D,20220126,000000,18.16,18.91,17.53,18,648978,0
+OXY-WS.US,D,20220127,000000,18.45,19.4,17.5,18.23,470140,0
+OXY-WS.US,D,20220128,000000,18.5,19.05,17.835,18.5,305963,0
+OXY-WS.US,D,20220131,000000,18.33,18.88,17.6,18.42,177977,0
+OXY-WS.US,D,20220201,000000,17.87,19.9275,17.87,19.79,782885,0
+OXY-WS.US,D,20220202,000000,19.71,20.12,19.3885,20.06,453931,0
+OXY-WS.US,D,20220203,000000,19.55,20.69,19.52,20.4,361340,0
+OXY-WS.US,D,20220204,000000,20.85,22.25,20.8,21,533502,0
+OXY-WS.US,D,20220207,000000,20.67,21.61,20.09,21.24,289873,0
+OXY-WS.US,D,20220208,000000,20.95,20.95,19.7,19.89,362894,0
+OXY-WS.US,D,20220209,000000,20.12,21.25,20.12,20.61,269686,0
+OXY-WS.US,D,20220210,000000,20.44,21.87,20.44,20.89,272940,0
+OXY-WS.US,D,20220211,000000,21.11,22.85,21.11,22.6607,832500,0
+OXY-WS.US,D,20220214,000000,22.35,22.49,20.9,21.2,793870,0
+OXY-WS.US,D,20220215,000000,19.85,20.5,19.2,19.93,738697,0
+OXY-WS.US,D,20220216,000000,20.29,21.1,19.43,19.76,411456,0
+OXY-WS.US,D,20220217,000000,20,20.48,19.4813,19.83,282196,0
+OXY-WS.US,D,20220218,000000,19.25,20.1,19.25,19.58,291616,0
+OXY-WS.US,D,20220222,000000,20.85,20.92,18.12,18.76,606770,0
+OXY-WS.US,D,20220223,000000,19.26,19.71,18.75,19.1,429017,0
+OXY-WS.US,D,20220224,000000,20.33,21.98,18.32,19.41,800445,0
+OXY-WS.US,D,20220225,000000,19.21,20.4,18.92,19.17,625944,0
+OXY-WS.US,D,20220228,000000,19.34,22.7726,18.99,22.76,2524293,0
+OXY-WS.US,D,20220301,000000,23.5,26.108,23.06,25.36,2732024,0
+OXY-WS.US,D,20220302,000000,26.59,27.59,25.55,26.99,1588004,0
+OXY-WS.US,D,20220303,000000,26.52,26.98,25.68,26.13,1596040,0
+OXY-WS.US,D,20220304,000000,26.45,35,26.45,34.45,3642546,0
+OXY-WS.US,D,20220307,000000,36.05,37,31.06,33.68,2687244,0
+OXY-WS.US,D,20220308,000000,35.5,36.87,29.88,32.99,1439173,0
+OXY-WS.US,D,20220309,000000,30.02,36.8,29.75,35.7,1561638,0
+OXY-WS.US,D,20220310,000000,35.78,37.75,34.73,36.44,848312,0
+OXY-WS.US,D,20220311,000000,34.97,37,34.89,36.16,567549,0
+OXY-WS.US,D,20220314,000000,34.12,34.45,32,34.06,875791,0
+OXY-WS.US,D,20220315,000000,31.34,33.51,30.87,32.95,842941,0
+OXY-WS.US,D,20220316,000000,32.61,33.35,31.45,31.49,385085,0
+OXY-WS.US,D,20220317,000000,34.2,36.5,33.63,36.34,863097,0
+OXY-WS.US,D,20220318,000000,36.01,36.42,34.69,34.74,436892,0
+OXY-WS.US,D,20220321,000000,35.85,40.6,35.85,39.16,995196,0
+OXY-WS.US,D,20220322,000000,38.28,39.42,37.0801,37.93,623905,0
+OXY-WS.US,D,20220323,000000,40.14,41.39,38.08,38.15,620603,0
+OXY-WS.US,D,20220324,000000,38,38.6,35.75,36.12,405257,0
+OXY-WS.US,D,20220325,000000,35.56,38.99,35.51,37.07,436260,0
+OXY-WS.US,D,20220328,000000,35.43,35.94,34.17,34.96,521122,0
+OXY-WS.US,D,20220329,000000,33.92,35.22,33,35.05,687778,0
+OXY-WS.US,D,20220330,000000,36.6,38.09,35.43,35.83,426064,0
+OXY-WS.US,D,20220331,000000,35.11,37.51,34.97,35.23,565640,0
+OXY-WS.US,D,20220401,000000,35.17,36.49,34.75,36.45,203575,0
+OXY-WS.US,D,20220404,000000,37.27,37.27,35.28,36.15,183072,0
+OXY-WS.US,D,20220405,000000,36.31,38,34.11,34.29,489297,0
+OXY-WS.US,D,20220406,000000,35.4,36.85,34.1,34.64,374951,0
+OXY-WS.US,D,20220407,000000,35.45,36.24,33.57,36.09,341755,0
+OXY-WS.US,D,20220408,000000,35.67,40.32,35.67,40,769239,0
+OXY-WS.US,D,20220411,000000,38.82,38.82,36.11,36.27,368203,0
+OXY-WS.US,D,20220412,000000,37.34,39.6,37.25,37.57,401058,0
+OXY-WS.US,D,20220413,000000,38.2,39.35,36.685,38,239598,0
+OXY-WS.US,D,20220414,000000,37.55,38.67,37.14,37.72,180358,0
+OXY-WS.US,D,20220418,000000,38.81,41.2,38.25,39.64,399503,0
+OXY-WS.US,D,20220419,000000,38.51,39.72,38.26,38.64,267580,0
+OXY-WS.US,D,20220420,000000,39.07,40,38.19,39.74,200222,0
+OXY-WS.US,D,20220421,000000,40,41.79,37,37.53,558617,0
+OXY-WS.US,D,20220422,000000,37.03,37.71,34.85,35.1496,485598,0
+OXY-WS.US,D,20220425,000000,32.81,33.93,30.3,33.57,918737,0
+OXY-WS.US,D,20220426,000000,34.62,35.5,33.46,33.56,256821,0
+OXY-WS.US,D,20220427,000000,33.31,34.98,31.98,34.22,462535,0
+OXY-WS.US,D,20220428,000000,34.5,36,32.66,35.61,467563,0
+OXY-WS.US,D,20220429,000000,35.61,36.23,33.38,33.74,295347,0
+OXY-WS.US,D,20220502,000000,33.19,37,32.77,36.79,482037,0
+OXY-WS.US,D,20220503,000000,36.26,38.88,36.26,37.77,261347,0
+OXY-WS.US,D,20220504,000000,39.5,40.165,37.45,39.81,568454,0
+OXY-WS.US,D,20220505,000000,42,42.7,38.96,40.72,751054,0
+OXY-WS.US,D,20220506,000000,41.71,43.16,39.85,43.03,864603,0
+OXY-WS.US,D,20220509,000000,41.34,41.34,35.615,36.05,1159583,0
+OXY-WS.US,D,20220510,000000,37.54,38.55,35.43,37.83,493555,0
+OXY-WS.US,D,20220511,000000,38.57,41.6147,37.44,38.57,522081,0
+OXY-WS.US,D,20220512,000000,38.35,38.35,35.5,37.56,367652,0
+OXY-WS.US,D,20220513,000000,39.23,42.59,39.18,42.25,1029438,0
+OXY-WS.US,D,20220516,000000,43.2,46.75,42.25,45.77,1649554,0
+OXY-WS.US,D,20220517,000000,47,47.2,45.38,45.98,667548,0
+OXY-WS.US,D,20220518,000000,46.3,46.72,41.5,42.16,429497,0
+OXY-WS.US,D,20220519,000000,40.52,43.8,40.52,41.99,655644,0
+OXY-WS.US,D,20220520,000000,42.31,43.36,39.71,41.42,253111,0
+OXY-WS.US,D,20220523,000000,41.5,43.8,41,43.57,225285,0
+OXY-WS.US,D,20220524,000000,42.38,44.5,41.05,43.11,237756,0
+OXY-WS.US,D,20220525,000000,43.2,44.67,43.15,44.49,295508,0
+OXY-WS.US,D,20220526,000000,45,47.37,44.8,46.57,900664,0
+OXY-WS.US,D,20220527,000000,46.25,49.25,45.72,48.78,359169,0
+OXY-WS.US,D,20220531,000000,50.74,52,47.09,47.35,576664,0
+OXY-WS.US,D,20220601,000000,48.58,49.05,46.3,48.45,588610,0
+OXY-WS.US,D,20220602,000000,47.47,48.7872,46.77,47.26,348767,0
+OXY-WS.US,D,20220603,000000,47.04,49.32,47.04,48.24,313992,0
+OXY-WS.US,D,20220606,000000,48.55,48.55,46.51,47.54,217005,0
+OXY-WS.US,D,20220607,000000,46.65,49.47,46.25,48.61,255250,0
+OXY-WS.US,D,20220608,000000,48.55,48.98,46.37,47.03,466628,0
+OXY-WS.US,D,20220609,000000,46.1,46.82,43.3,43.3172,549107,0
+OXY-WS.US,D,20220610,000000,41.77,44.22,41.19,41.98,501234,0
+OXY-WS.US,D,20220613,000000,39.35,40.1,36.8,38.16,784179,0
+OXY-WS.US,D,20220614,000000,39.96,42.37,39.25,40.39,420834,0
+OXY-WS.US,D,20220615,000000,39.53,40.2515,37.64,38.57,281431,0
+OXY-WS.US,D,20220616,000000,37,37.7556,34.3,35.15,955298,0
+OXY-WS.US,D,20220617,000000,34.9,35.52,32.76,34.08,887262,0
+OXY-WS.US,D,20220621,000000,36,36.98,34.84,36.23,273348,0
+OXY-WS.US,D,20220622,000000,32.91,35.32,32.78,34.1,1782679,0
+OXY-WS.US,D,20220623,000000,36.04,36.6,33.35,34.36,349697,0
+OXY-WS.US,D,20220624,000000,36.59,38.13,35.12,35.92,291950,0
+OXY-WS.US,D,20220627,000000,36.45,38.4,36.45,37.31,208430,0
+OXY-WS.US,D,20220628,000000,39.21,41.13,38.6,40.04,279803,0
+OXY-WS.US,D,20220629,000000,41.75,41.86,36.83,37.48,254616,0
+OXY-WS.US,D,20220630,000000,36,38.1099,35.94,36.97,149380,0
+OXY-WS.US,D,20220701,000000,37.9,38.89,35.5,38.24,204204,0
+OXY-WS.US,D,20220705,000000,37.57,37.8,35,37.51,336357,0
+OXY-WS.US,D,20220706,000000,36.31,38.25,35.1,37.36,373004,0
+OXY-WS.US,D,20220707,000000,39,40.3,39,39.72,329577,0
+OXY-WS.US,D,20220708,000000,41.2,41.28,38.7,38.83,271439,0
+OXY-WS.US,D,20220711,000000,38.05,38.2062,36.85,37.8,201262,0
+OXY-WS.US,D,20220712,000000,35.72,36.4,34.41,35.62,427232,0
+OXY-WS.US,D,20220713,000000,34.91,37.43,34.91,36.35,176466,0
+OXY-WS.US,D,20220714,000000,35.05,36,34.25,35.55,317985,0
+OXY-WS.US,D,20220715,000000,36.6,37.02,35.48,37.02,296530,0
+OXY-WS.US,D,20220718,000000,38.25,40,37.87,38.22,374861,0
+OXY-WS.US,D,20220719,000000,38.28,41.15,38.22,41.03,480369,0
+OXY-WS.US,D,20220720,000000,39.6,41.91,39.54,41.74,248751,0
+OXY-WS.US,D,20220721,000000,39.76,40.29,38.575,40.23,160484,0
+OXY-WS.US,D,20220722,000000,39.91,41.1,38.73,39.26,388041,0
+OXY-WS.US,D,20220725,000000,40,42.61,39.46,42.6,537251,0
+OXY-WS.US,D,20220726,000000,43.51,44.15,40.07,40.17,278289,0
+OXY-WS.US,D,20220727,000000,40.55,41.22,39.72,40.98,161066,0
+OXY-WS.US,D,20220728,000000,41.35,42.58,39.9,40.85,421275,0
+OXY-WS.US,D,20220729,000000,41.66,44.06,41.66,43.95,390708,0
+OXY-WS.US,D,20220801,000000,43.12,43.88,41.76,43.42,304829,0
+OXY-WS.US,D,20220802,000000,43.56,43.97,42.17,43.25,285335,0
+OXY-WS.US,D,20220803,000000,43.2,43.2,38.73,39.19,662263,0
+OXY-WS.US,D,20220804,000000,38.61,38.87,35.46,35.6752,778403,0
+OXY-WS.US,D,20220805,000000,35.32,37.8,35.24,37.17,1151277,0
+OXY-WS.US,D,20220808,000000,36.61,38.71,36.61,38.19,214380,0
+OXY-WS.US,D,20220809,000000,39.56,41.6,39.56,40.57,541220,0
+OXY-WS.US,D,20220810,000000,40.45,41.5,39.5,41.02,198995,0
+OXY-WS.US,D,20220811,000000,42.12,44.25,42.12,43.75,491087,0
+OXY-WS.US,D,20220812,000000,43.24,44.13,42.84,43.84,240430,0
+OXY-WS.US,D,20220815,000000,41.25,43.3,40.55,42.4,278104,0
+OXY-WS.US,D,20220816,000000,42.2,43.75,41.16,41.6,473222,0
+OXY-WS.US,D,20220817,000000,41.43,42.88,40.92,41.05,217766,0
+OXY-WS.US,D,20220818,000000,41.52,43.2701,41.52,42.79,278090,0
+OXY-WS.US,D,20220819,000000,42.2,50.4555,41.9305,49.34,1714526,0
+OXY-WS.US,D,20220822,000000,46.18,48.36,45.37,46.82,668669,0
+OXY-WS.US,D,20220823,000000,48.57,52.79,48.57,51.71,1440175,0
+OXY-WS.US,D,20220824,000000,51.71,53.65,51.31,52.77,624963,0
+OXY-WS.US,D,20220825,000000,53.27,54.07,51.61,52.44,398507,0
+OXY-WS.US,D,20220826,000000,52.06,53.3,51.1308,51.61,331780,0
+OXY-WS.US,D,20220829,000000,51.18,55.04,50.8,53.27,473212,0
+OXY-WS.US,D,20220830,000000,51.95,51.95,49.21,49.98,263614,0
+OXY-WS.US,D,20220831,000000,48.4,50.23,47.57,48.93,180402,0
+OXY-WS.US,D,20220901,000000,47.16,47.95,45.85,46.54,154148,0
+OXY-WS.US,D,20220902,000000,48.4,48.9,46.33,46.87,116488,0
+OXY-WS.US,D,20220906,000000,46.87,47.41,44.6408,44.86,216133,0
+OXY-WS.US,D,20220907,000000,43.5,43.99,42.18,42.91,355901,0
+OXY-WS.US,D,20220908,000000,43.64,44.13,42.09,42.66,223548,0
+OXY-WS.US,D,20220909,000000,43.45,43.99,42.35,43.6712,239007,0
+OXY-WS.US,D,20220912,000000,45.34,45.8599,43.95,45,1703806,0
+OXY-WS.US,D,20220913,000000,44.46,44.815,42.75,43.625,241796,0
+OXY-WS.US,D,20220914,000000,43.92,45.87,43.91,45.34,160766,0
+OXY-WS.US,D,20220915,000000,43.82,44.21,43.23,43.2492,96901,0
+OXY-WS.US,D,20220916,000000,43.25,43.25,41.42,42.73,164602,0
+OXY-WS.US,D,20220919,000000,40.8,43,40.8,42.79,207462,0
+OXY-WS.US,D,20220920,000000,42.19,42.92,41.46,42.42,129373,0
+OXY-WS.US,D,20220921,000000,43.53,44,40.51,40.89,225224,0
+OXY-WS.US,D,20220922,000000,41.07,42.27,39.95,40.02,320460,0
+OXY-WS.US,D,20220923,000000,38,38.26,36.23,36.88,587136,0
+OXY-WS.US,D,20220926,000000,36.13,37.39,35.65,35.99,380768,0
+OXY-WS.US,D,20220927,000000,37.7,37.7,35.895,36.7,240327,0
+OXY-WS.US,D,20220928,000000,37.29,39.73,36.97,39.59,217415,0
+OXY-WS.US,D,20220929,000000,39.6,41.18,38.7301,40.34,296698,0
+OXY-WS.US,D,20220930,000000,39.31,40.3299,38.7199,39.62,161827,0
+OXY-WS.US,D,20221003,000000,41.66,43.09,41.35,42.21,557803,0
+OXY-WS.US,D,20221004,000000,43.2,45.21,42.91,44.35,257995,0
+OXY-WS.US,D,20221005,000000,44.9,46.25,43.88,45.89,236914,0
+OXY-WS.US,D,20221006,000000,46.34,48.86,45.87,48.55,249940,0
+OXY-WS.US,D,20221007,000000,49,50.07,47.14,47.94,384684,0
+OXY-WS.US,D,20221010,000000,47.4,48.28,43.78,43.79,211471,0
+OXY-WS.US,D,20221011,000000,42.03,43.61,41,42.13,137603,0
+OXY-WS.US,D,20221012,000000,41.94,44,41,43.21,71741,0
+OXY-WS.US,D,20221013,000000,41.45,46.531,41.45,46.01,446119,0
+OXY-WS.US,D,20221014,000000,45.12,47.08,44.37,44.76,116330,0
+OXY-WS.US,D,20221017,000000,46,47.42,45.31,45.48,105649,0
+OXY-WS.US,D,20221018,000000,45.66,46.2,43.94,45.76,524378,0
+OXY-WS.US,D,20221019,000000,45.39,47.02,45.39,46,146875,0
+OXY-WS.US,D,20221020,000000,47.5,48.4992,46.41,46.96,253916,0
+OXY-WS.US,D,20221021,000000,47.03,49.69,47.03,49.22,274368,0
+OXY-WS.US,D,20221024,000000,48.7,50.13,48.41,48.89,538430,0
+OXY-WS.US,D,20221025,000000,48.76,49.58,48.27,49.21,694985,0
+OXY-WS.US,D,20221026,000000,49.41,51.3,49.32,50.61,355579,0
+OXY-WS.US,D,20221027,000000,51.8,52.09,49.79,49.82,181813,0
+OXY-WS.US,D,20221028,000000,51.23,51.23,47.94,49.89,509558,0
+OXY-WS.US,D,20221031,000000,48.69,52.07,48.69,50.6,168296,0
+OXY-WS.US,D,20221101,000000,51.88,52.49,51.25,51.93,169376,0
+OXY-WS.US,D,20221102,000000,51.43,51.54,49.1,49.18,198613,0
+OXY-WS.US,D,20221103,000000,48.7,50.61,48,50.25,95680,0
+OXY-WS.US,D,20221104,000000,52.24,53.69,50.7,51.37,487769,0
+OXY-WS.US,D,20221107,000000,51.94,54.118,51.94,53.89,2268000,0
+OXY-WS.US,D,20221108,000000,54.15,54.15,52.1,52.93,182795,0
+OXY-WS.US,D,20221109,000000,50.5,51.02,45.255,46,357743,0
+OXY-WS.US,D,20221110,000000,48.49,48.5,45.72,48.39,187982,0
+OXY-WS.US,D,20221111,000000,48.84,52.7,48.84,52.35,424298,0
+OXY-WS.US,D,20221114,000000,51.31,53.75,51.23,51.27,319330,0
+OXY-WS.US,D,20221115,000000,51.5,52.86,50.16,52.4,185046,0
+OXY-WS.US,D,20221116,000000,51.18,52,49.99,50.01,114782,0
+OXY-WS.US,D,20221117,000000,48.8,49.5,47.77,49.48,287212,0
+OXY-WS.US,D,20221118,000000,47,49.38,46.53,49.21,137969,0
+OXY-WS.US,D,20221121,000000,46.95,48,44.87,47.59,260327,0
+OXY-WS.US,D,20221122,000000,48.6,50.8601,48.2065,50.76,198802,0
+OXY-WS.US,D,20221123,000000,49.1,50.18,48.15,49.06,129395,0
+OXY-WS.US,D,20221125,000000,48.71,49.28,48.2,48.31,51163,0
+OXY-WS.US,D,20221128,000000,45.85,47.37,44.75,46.25,211950,0
+OXY-WS.US,D,20221129,000000,47.09,48,46.71,47.27,131148,0
+OXY-WS.US,D,20221130,000000,48.5,48.57,46.8,47.5,119552,0
+OXY-WS.US,D,20221201,000000,48.54,48.54,46.81,46.92,70092,0
+OXY-WS.US,D,20221202,000000,46.02,47.22,45.96,46.28,118415,0
+OXY-WS.US,D,20221205,000000,46.84,48.25,44.01,44.38,160842,0
+OXY-WS.US,D,20221206,000000,43.76,45.13,41.85,42.17,143564,0
+OXY-WS.US,D,20221207,000000,42.16,43.22,41.6,42,142159,0
+OXY-WS.US,D,20221208,000000,43.37,43.9,41.13,41.68,197178,0
+OXY-WS.US,D,20221209,000000,41.66,42.08,40.7,40.72,181955,0
+OXY-WS.US,D,20221212,000000,40.33,42.71,40.33,42.11,148852,0
+OXY-WS.US,D,20221213,000000,43.07,43.84,42.09,42.55,165173,0
+OXY-WS.US,D,20221214,000000,42.96,43.15,41,41.81,197141,0
+OXY-WS.US,D,20221215,000000,40.63,41.42,40.23,41.25,267133,0
+OXY-WS.US,D,20221216,000000,40.1,40.91,39.5,40.86,110168,0
+OXY-WS.US,D,20221219,000000,41.06,41.23,39.9,40.52,66281,0
+OXY-WS.US,D,20221220,000000,40.26,41.29,40.25,40.31,106935,0
+OXY-WS.US,D,20221221,000000,41.9,42.09,40.66,42,365496,0
+OXY-WS.US,D,20221222,000000,41.79,42,38.79,39.94,265360,0
+OXY-WS.US,D,20221223,000000,40.8,42.1,40.6,42.1,1402389,0
+OXY-WS.US,D,20221227,000000,42.67,42.91,42.13,42.46,59784,0
+OXY-WS.US,D,20221228,000000,41.72,42,40.09,40.36,65274,0
+OXY-WS.US,D,20221229,000000,39.09,40.81,39.09,40.39,131892,0
+OXY-WS.US,D,20221230,000000,39.89,41.23,39.89,41.23,132930,0
+OXY-WS.US,D,20230103,000000,40.32,41.06,38.3,39.04,229597,0
+OXY-WS.US,D,20230104,000000,37.87,39.96,37.87,39.25,115619,0
+OXY-WS.US,D,20230105,000000,38.87,40.84,38.87,40.22,82639,0
+OXY-WS.US,D,20230106,000000,40.98,42.75,40.98,41.92,163169,0
+OXY-WS.US,D,20230109,000000,43.1,44.65,42.16,42.26,108353,0
+OXY-WS.US,D,20230110,000000,42.01,42.6,41.3,42.33,50207,0
+OXY-WS.US,D,20230111,000000,42.82,43.1,41.91,42.27,87293,0
+OXY-WS.US,D,20230112,000000,42.72,44.6,42.5,43.92,403374,0
+OXY-WS.US,D,20230113,000000,43.93,44.19,43,43.57,117183,0
+OXY-WS.US,D,20230117,000000,43.65,44.065,42.8409,42.96,78910,0
+OXY-WS.US,D,20230118,000000,43.15,45.17,42.57,42.75,266352,0
+OXY-WS.US,D,20230119,000000,42.5,44.22,42.11,44,92175,0
+OXY-WS.US,D,20230120,000000,44.01,45.23,44,45.02,79604,0
+OXY-WS.US,D,20230123,000000,45.39,45.73,44.5,44.5,112783,0
+OXY-WS.US,D,20230124,000000,44.26,44.9,42,42.69,104319,0
+OXY-WS.US,D,20230125,000000,42.15,42.69,40.6,42.69,131379,0
+OXY-WS.US,D,20230126,000000,43.41,45.24,42.99,45.17,122413,0
+OXY-WS.US,D,20230127,000000,45.12,46,44.72,44.77,198318,0
+OXY-WS.US,D,20230130,000000,43.61,44.19,42.24,42.25,187208,0
+OXY-WS.US,D,20230210,000000,42.3,43.9,42.3,43.77,206057,0
+OXY-WS.US,D,20230213,000000,43.55,43.6,42.56,42.89,144093,0
+OXY-WS.US,D,20230214,000000,42.72,45.18,42.7,44.51,104450,0
+OXY-WS.US,D,20230215,000000,43.42,43.53,40.94,41.19,302785,0
+OXY-WS.US,D,20230216,000000,41,42.08,40.64,40.77,87192,0
+OXY-WS.US,D,20230217,000000,40,40,38.36,38.93,659525,0
+OXY-WS.US,D,20230221,000000,39,39.475,37.9,38.16,472547,0
+OXY-WS.US,D,20230222,000000,38.05,38.16,36.4,36.84,536177,0
+OXY-WS.US,D,20230223,000000,37.8,38.1057,36.92,37.62,218876,0
+OXY-WS.US,D,20230224,000000,36.8,37.55,36.42,37.34,195880,0
+OXY-WS.US,D,20230227,000000,37.79,37.79,36.8,37.43,141487,0
+OXY-WS.US,D,20230228,000000,37.55,38.7899,36.86,36.86,256097,0
+OXY-WS.US,D,20230301,000000,36.87,38.4,36.8,38.08,285083,0
+OXY-WS.US,D,20230302,000000,37.65,38.84,37.65,38.56,68500,0
+OXY-WS.US,D,20230303,000000,37.5,39.913,37.5,39.5,140914,0
+OXY-WS.US,D,20230306,000000,38.98,40.19,38.98,39.9,85469,0
+OXY-WS.US,D,20230307,000000,39.45,39.9,38.76,39.09,306532,0
+OXY-WS.US,D,20230308,000000,40.05,41.7,39.33,40.47,246970,0
+OXY-WS.US,D,20230309,000000,41.26,41.63,38.96,39.21,168673,0
+OXY-WS.US,D,20230310,000000,38.85,39.56,37.95,38.23,394086,0
+OXY-WS.US,D,20230313,000000,36.95,38.59,35.85,37.61,262610,0
+OXY-WS.US,D,20230314,000000,38.3,40,37.24,38.66,201842,0
+OXY-WS.US,D,20230315,000000,36.5,36.71,34.19,35.42,678634,0
+OXY-WS.US,D,20230316,000000,35,37.56,34.5,37.5,208515,0
+OXY-WS.US,D,20230317,000000,37,37.98,36.53,37.1,246775,0
+OXY-WS.US,D,20230320,000000,37.86,38,36.95,37.58,69758,0
+OXY-WS.US,D,20230321,000000,38.03,39.18,37.96,38.84,174592,0
+OXY-WS.US,D,20230322,000000,38.51,38.95,37.2482,37.2482,66147,0
+OXY-WS.US,D,20230323,000000,37.55,38.0376,36.3,37.05,128938,0
+OXY-WS.US,D,20230324,000000,36.02,37.0922,35.6496,36.7,110123,0
+OXY-WS.US,D,20230327,000000,37.02,38.38,36.65,38.12,120802,0
+OXY-WS.US,D,20230328,000000,38.42,40.68,38.42,40.59,350314,0
+OXY-WS.US,D,20230329,000000,41.01,41.25,40.1493,40.52,129900,0
+OXY-WS.US,D,20230330,000000,40.97,41.07,40.26,40.8,97635,0
+OXY-WS.US,D,20230331,000000,40.8,41.3,40.56,41,88070,0
+OXY-WS.US,D,20230403,000000,44.5,44.72,43.05,43.4,284797,0
+OXY-WS.US,D,20230404,000000,43.95,44.0599,42.26,43.69,354987,0
+OXY-WS.US,D,20230405,000000,42.62,43.38,42.07,42.88,107559,0
+OXY-WS.US,D,20230406,000000,42.36,42.36,41.39,41.43,112705,0
+OXY-WS.US,D,20230410,000000,41.17,42.75,41.17,41.53,166046,0
+OXY-WS.US,D,20230411,000000,42.15,43.15,42.15,42.62,147414,0
+OXY-WS.US,D,20230412,000000,43.08,43.51,42.6,43.08,91653,0
+OXY-WS.US,D,20230413,000000,42.9,43.3,42.81,43.3,148963,0
+OXY-WS.US,D,20230414,000000,42.83,43.51,42.29,43.51,106033,0
+OXY-WS.US,D,20230417,000000,43.05,43.05,41.15,42.85,119704,0
+OXY-WS.US,D,20230418,000000,41.19,41.49,40.55,41.37,139212,0
+OXY-WS.US,D,20230419,000000,40.23,40.91,39.78,40.85,85793,0
+OXY-WS.US,D,20230420,000000,39.94,40.5,39.82,40.25,102619,0
+OXY-WS.US,D,20230421,000000,40.03,40.69,39.8,40.69,75337,0
+OXY-WS.US,D,20230424,000000,40.22,41.2987,40.08,41.14,100983,0
+OXY-WS.US,D,20230425,000000,40.34,40.34,38.93,39.61,70017,0
+OXY-WS.US,D,20230426,000000,39.11,39.52,38.23,38.53,190269,0
+OXY-WS.US,D,20230427,000000,38.5,39.16,38.37,38.5,74447,0
+OXY-WS.US,D,20230428,000000,38.6,40.4,38.6,40.2,101044,0
+OXY-WS.US,D,20230501,000000,39.41,40.09,39.12,39.42,98764,0
+OXY-WS.US,D,20230502,000000,38.73,38.73,37.53,38.4,124140,0
+OXY-WS.US,D,20230503,000000,37.98,38.35,37.27,37.35,286387,0
+OXY-WS.US,D,20230504,000000,37.02,38.08,36.56,36.8,453557,0
+OXY-WS.US,D,20230505,000000,38.07,39.21,38.02,38.85,180378,0
+OXY-WS.US,D,20230508,000000,38.53,39.24,37.1,37.1,220511,0
+OXY-WS.US,D,20230509,000000,37.09,37.8,36.88,37.15,68973,0
+OXY-WS.US,D,20230510,000000,36.8,36.96,34.8,35.0581,898255,0
+OXY-WS.US,D,20230511,000000,34.95,36.15,34.72,36.15,110772,0
+OXY-WS.US,D,20230512,000000,36.5,36.51,35.71,35.71,54892,0
+OXY-WS.US,D,20230515,000000,36.2,36.98,36.2,36.55,84505,0
+OXY-WS.US,D,20230516,000000,36.47,36.88,36.16,36.26,37623,0
+OXY-WS.US,D,20230517,000000,36.51,37.29,36.35,37.02,61697,0
+OXY-WS.US,D,20230518,000000,36.66,36.83,35.95,36.3,91445,0
+OXY-WS.US,D,20230519,000000,37.29,38.36,37.11,37.38,85713,0
+OXY-WS.US,D,20230522,000000,37.38,37.65,36.95,37.23,52581,0
+OXY-WS.US,D,20230523,000000,37.42,38.39,37.42,37.815,53818,0
+OXY-WS.US,D,20230524,000000,38.21,38.36,37.3,37.37,128857,0
+OXY-WS.US,D,20230525,000000,36.75,37.17,36.4241,36.92,44624,0
+OXY-WS.US,D,20230526,000000,37.03,37.17,36.71,37.05,46548,0
+OXY-WS.US,D,20230530,000000,36.11,36.765,36.09,36.7,87167,0
+OXY-WS.US,D,20230531,000000,36.3,36.56,35.68,35.68,145262,0
+OXY-WS.US,D,20230601,000000,35.75,37.14,35.7,36.28,96408,0
+OXY-WS.US,D,20230602,000000,36.92,38.05,36.91,37.79,105914,0
+OXY-WS.US,D,20230605,000000,38.5,38.8,37.48,37.64,62631,0
+OXY-WS.US,D,20230606,000000,37.13,37.65,36.63,37.47,101600,0
+OXY-WS.US,D,20230607,000000,37.55,38.73,37.55,38.19,200515,0
+OXY-WS.US,D,20230608,000000,37.75,38.15,36.82,37.9227,235061,0
+OXY-WS.US,D,20230609,000000,37.34,38.23,37.3,37.5,134591,0
+OXY-WS.US,D,20230612,000000,37.12,37.5,36.8,37.335,160137,0
+OXY-WS.US,D,20230613,000000,37.6,38.17,36.86,36.92,154186,0
+OXY-WS.US,D,20230614,000000,37.11,37.74,36.24,36.6,109709,0
+OXY-WS.US,D,20230615,000000,36.64,37.06,36.36,36.36,99493,0
+OXY-WS.US,D,20230616,000000,36.99,36.99,36.0901,36.39,86095,0
+OXY-WS.US,D,20230620,000000,36.03,36.11,35.05,35.38,134196,0
+OXY-WS.US,D,20230621,000000,35.12,35.9492,35,35.66,135969,0
+OXY-WS.US,D,20230622,000000,35,35.21,34.68,34.705,131302,0
+OXY-WS.US,D,20230623,000000,34.38,34.4591,34.09,34.2276,121074,0
+OXY-WS.US,D,20230626,000000,34.19,35.66,34.19,35.33,180561,0
+OXY-WS.US,D,20230627,000000,35.14,35.67,35.05,35.22,66945,0
+OXY-WS.US,D,20230628,000000,35.23,35.95,35,35.52,85980,0
+OXY-WS.US,D,20230629,000000,36.15,36.5601,35.78,36.5601,74672,0
+OXY-WS.US,D,20230630,000000,36.85,37.5,36.83,37.32,91879,0
+OXY-WS.US,D,20230703,000000,37.29,37.5,36.79,37.2,37747,0
+OXY-WS.US,D,20230705,000000,37.81,37.81,36.77,37.02,63527,0
+OXY-WS.US,D,20230706,000000,36.3,36.31,35.32,35.72,128667,0
+OXY-WS.US,D,20230707,000000,35.43,37.3,35.43,36.68,187661,0
+OXY-WS.US,D,20230710,000000,37,37.24,36.45,36.79,54235,0
+OXY-WS.US,D,20230711,000000,37.2,38.92,37,38.35,205510,0
+OXY-WS.US,D,20230712,000000,39,39.96,39,39.41,99910,0
+OXY-WS.US,D,20230713,000000,39.31,39.95,38.76,39.51,94240,0
+OXY-WS.US,D,20230714,000000,39.21,39.21,37.4,37.49,142574,0
+OXY-WS.US,D,20230717,000000,37.25,37.6,37.08,37.45,55460,0
+OXY-WS.US,D,20230718,000000,37.18,38.95,37.18,38.22,76429,0
+OXY-WS.US,D,20230719,000000,38.22,38.8076,38.051,38.26,80040,0
+OXY-WS.US,D,20230720,000000,38.3,38.95,38.27,38.58,52043,0
+OXY-WS.US,D,20230721,000000,38.49,38.86,38.3001,38.86,43983,0
+OXY-WS.US,D,20230724,000000,39.1,41.12,38.99,40.42,216918,0
+OXY-WS.US,D,20230725,000000,40.24,42.04,40.15,41.5,208889,0
+OXY-WS.US,D,20230726,000000,40.71,41.21,40.69,40.87,60126,0
+OXY-WS.US,D,20230727,000000,41.41,41.41,39.63,40.5,190740,0
+OXY-WS.US,D,20230728,000000,39.88,40.19,39.47,40.1,131473,0
+OXY-WS.US,D,20230731,000000,40.4,41.25,40.4,41.18,270427,0
+OXY-WS.US,D,20230801,000000,40.51,41.08,40.23,40.75,1195183,0
+OXY-WS.US,D,20230802,000000,40.12,40.12,38.81,39.66,163989,0
+OXY-WS.US,D,20230803,000000,38.06,40.5299,38.06,39.7,139136,0
+OXY-WS.US,D,20230804,000000,40.2,42.5901,40.2,41.66,486588,0
+OXY-WS.US,D,20230807,000000,41.66,42.35,41.66,42,135617,0
+OXY-WS.US,D,20230808,000000,40.81,41.97,40.56,41.88,81987,0
+OXY-WS.US,D,20230809,000000,42.26,43.12,41.77,41.8703,108589,0
+OXY-WS.US,D,20230810,000000,41.84,42.63,41.4,41.7894,93114,0
+OXY-WS.US,D,20230811,000000,41.82,44.03,41.82,43.8731,237869,0
+OXY-WS.US,D,20230814,000000,43.32,43.8,42.6,43.2,78967,0
+OXY-WS.US,D,20230815,000000,42.61,42.83,41.46,41.65,137177,0
+OXY-WS.US,D,20230816,000000,41.6,42.32,40.6,40.66,87395,0
+OXY-WS.US,D,20230817,000000,41.16,42.22,41.11,41.25,70551,0
+OXY-WS.US,D,20230818,000000,40.52,42.21,40.52,42.09,61100,0
+OXY-WS.US,D,20230821,000000,42.33,43,41.38,41.84,64401,0
+OXY-WS.US,D,20230822,000000,41.62,41.78,40.92,40.94,110928,0
+OXY-WS.US,D,20230823,000000,40.12,40.16,39,39.3,158491,0
+OXY-WS.US,D,20230824,000000,39.21,39.96,39.12,39.44,39453,0
+OXY-WS.US,D,20230825,000000,39.69,40.35,39.24,39.89,131277,0
+OXY-WS.US,D,20230828,000000,40,40.81,40,40.26,36958,0
+OXY-WS.US,D,20230829,000000,40.1,40.5,39.84,40.46,54526,0
+OXY-WS.US,D,20230830,000000,40.53,40.98,40.5,40.6,44410,0
+OXY-WS.US,D,20230831,000000,40.86,41.08,40.41,40.85,35131,0
+OXY-WS.US,D,20230901,000000,41.36,42.86,41.36,42.44,178065,0
+OXY-WS.US,D,20230905,000000,43.13,44.85,43.13,44.03,637658,0
+OXY-WS.US,D,20230906,000000,43.68,44.42,43,43.64,72845,0
+OXY-WS.US,D,20230907,000000,43.45,43.72,42.6,42.74,311180,0
+OXY-WS.US,D,20230908,000000,42.85,43.94,42.85,43.48,227025,0
+OXY-WS.US,D,20230911,000000,43.81,43.9269,41.79,42.04,63833,0
+OXY-WS.US,D,20230912,000000,42.83,44.66,42.71,44.61,348742,0
+OXY-WS.US,D,20230913,000000,44.46,44.94,43.98,44.48,221975,0
+OXY-WS.US,D,20230914,000000,45,45.78,44.85,44.85,101332,0
+OXY-WS.US,D,20230915,000000,44.77,45.2215,44.16,44.34,46393,0
+OXY-WS.US,D,20230918,000000,45,45.1,43.63,44.32,64622,0
+OXY-WS.US,D,20230919,000000,45.2,45.2,43.54,43.97,50372,0
+OXY-WS.US,D,20230920,000000,43.2,44.01,42.42,42.42,83263,0
+OXY-WS.US,D,20230921,000000,42.31,42.68,40.68,40.68,161790,0
+OXY-WS.US,D,20230922,000000,41.23,41.68,40.73,40.85,252125,0
+OXY-WS.US,D,20230925,000000,40.45,41.44,40.45,41.12,32774,0
+OXY-WS.US,D,20230926,000000,40.85,41.72,40.71,41.29,50747,0
+OXY-WS.US,D,20230927,000000,42.4,44.02,42.33,43.73,137171,0
+OXY-WS.US,D,20230928,000000,43.19,44.41,43.19,43.9999,73779,0
+OXY-WS.US,D,20230929,000000,44.07,44.07,43.01,43.25,100159,0
+OXY-WS.US,D,20231002,000000,42.8,42.95,39.92,40.42,126799,0
+OXY-WS.US,D,20231003,000000,39.66,40.85,39.66,40.59,56901,0
+OXY-WS.US,D,20231004,000000,39.45,39.83,37.5,38.27,243914,0
+OXY-WS.US,D,20231005,000000,37.61,38.29,37.28,37.54,227201,0
+OXY-WS.US,D,20231006,000000,38.01,40.01,37.84,39.49,109111,0
+OXY-WS.US,D,20231009,000000,41.51,42.43,40.84,42.3,147512,0
+OXY-WS.US,D,20231010,000000,42,42.46,41.76,42.1,64242,0
+OXY-WS.US,D,20231011,000000,41.4,41.76,41.1,41.46,21784,0
+OXY-WS.US,D,20231012,000000,41.7,41.9,40.8508,41.33,25853,0
+OXY-WS.US,D,20231013,000000,42.32,42.82,41.9,42.35,121524,0
+OXY-WS.US,D,20231016,000000,42.35,43.56,42.24,43.45,49194,0
+OXY-WS.US,D,20231017,000000,43,43.7,43,43.59,30055,0
+OXY-WS.US,D,20231018,000000,43.75,44.97,43.75,44.57,84605,0
+OXY-WS.US,D,20231019,000000,43.81,44.95,43.72,44.55,73462,0
+OXY-WS.US,D,20231020,000000,44.24,44.7,43.15,43.27,74801,0
+OXY-WS.US,D,20231023,000000,42.25,42.455,40.25,40.89,139625,0
+OXY-WS.US,D,20231024,000000,40.96,41.23,40.45,40.58,63366,0
+OXY-WS.US,D,20231025,000000,40.5,41.33,40.5,41.28,49451,0
+OXY-WS.US,D,20231026,000000,41.23,41.66,40.68,41.4,47327,0
+OXY-WS.US,D,20231027,000000,41.58,41.65,39.81,40.28,213307,0
+OXY-WS.US,D,20231030,000000,40.03,40.65,39.44,39.73,91458,0
+OXY-WS.US,D,20231031,000000,39.72,39.95,39.04,39.86,31736,0
+OXY-WS.US,D,20231101,000000,40.14,40.52,39.41,39.47,43230,0
+OXY-WS.US,D,20231102,000000,39.6,41.36,39.1518,41.3,91624,0
+OXY-WS.US,D,20231103,000000,40.93,41.4432,40.3799,41.06,46376,0
+OXY-WS.US,D,20231106,000000,41.3,41.3,39.69,39.82,48616,0
+OXY-WS.US,D,20231107,000000,38.83,39.1,38.12,38.25,119661,0
+OXY-WS.US,D,20231108,000000,38.99,40.2801,38.86,39.31,142342,0
+OXY-WS.US,D,20231109,000000,39.46,39.9,38.61,38.61,49574,0
+OXY-WS.US,D,20231110,000000,38.7,39.2,38.2628,39.02,83919,0
+OXY-WS.US,D,20231113,000000,39,39.62,39,39.61,454051,0
+OXY-WS.US,D,20231114,000000,40,40.1,39.61,39.8,216820,0
+OXY-WS.US,D,20231115,000000,39.44,40.22,39.39,39.39,91642,0
+OXY-WS.US,D,20231116,000000,38.64,38.92,37.68,38.31,120594,0
+OXY-WS.US,D,20231117,000000,38.57,39.57,38.57,39.02,72893,0
+OXY-WS.US,D,20231120,000000,39.81,40,39.25,39.35,53867,0
+OXY-WS.US,D,20231121,000000,39,39.14,38.38,38.85,38679,0
+OXY-WS.US,D,20231122,000000,37.5,38.33,37.29,38.28,146685,0
+OXY-WS.US,D,20231124,000000,38,38.82,38,38.23,76118,0
+OXY-WS.US,D,20231127,000000,38.05,38.17,37.49,37.99,120036,0
+OXY-WS.US,D,20231128,000000,37.7,38.379,37.7,38.06,76801,0
+OXY-WS.US,D,20231129,000000,38.45,38.45,37.9501,38.33,66429,0
+OXY-WS.US,D,20231130,000000,38.45,38.72,37.05,37.25,234803,0
+OXY-WS.US,D,20231201,000000,37.05,37.56,36.82,36.88,70876,0
+OXY-WS.US,D,20231204,000000,36.48,36.59,35.78,35.8,243115,0
+OXY-WS.US,D,20231205,000000,35.82,36.05,35.26,35.265,119923,0
+OXY-WS.US,D,20231206,000000,35.02,35.2,34.3376,34.48,236247,0
+OXY-WS.US,D,20231207,000000,34.81,35.15,34.07,34.53,221194,0
+OXY-WS.US,D,20231208,000000,35.19,35.55,34.51,34.94,223604,0
+OXY-WS.US,D,20231211,000000,34.46,35.38,34.16,35.24,177683,0
+OXY-WS.US,D,20231212,000000,34.6,34.75,33.32,33.76,283331,0
+OXY-WS.US,D,20231213,000000,34.09,35.46,33.9,35.46,142482,0
+OXY-WS.US,D,20231214,000000,36.65,37.786,36.65,36.96,205975,0
+OXY-WS.US,D,20231215,000000,36.31,36.98,36.2636,36.73,61088,0
+OXY-WS.US,D,20231218,000000,37.61,38,37.1501,37.16,70293,0
+OXY-WS.US,D,20231219,000000,37.06,38.49,37,38.48,122825,0
+OXY-WS.US,D,20231220,000000,38.5,39.18,38.25,38.34,168993,0
+OXY-WS.US,D,20231221,000000,37.95,38.61,37.95,38.61,92538,0
+OXY-WS.US,D,20231222,000000,39.33,40.01,38.89,39,162775,0
+OXY-WS.US,D,20231226,000000,39.39,39.95,39.39,39.57,100974,0
+OXY-WS.US,D,20231227,000000,39.41,39.73,39.03,39.19,80491,0
+OXY-WS.US,D,20231228,000000,39,39.02,38.115,38.14,206937,0
+OXY-WS.US,D,20231229,000000,37.99,38.93,37.7,38.93,72158,0
+OXY-WS.US,D,20240102,000000,38.4,39.02,38,38.18,59325,0
+OXY-WS.US,D,20240103,000000,38,38.89,37.15,38.69,91649,0
+OXY-WS.US,D,20240104,000000,38.77,39.0901,37.11,37.265,88102,0
+OXY-WS.US,D,20240105,000000,37.41,37.63,36.75,37.02,75230,0
+OXY-WS.US,D,20240108,000000,36.5,36.5,35.44,36.35,108802,0
+OXY-WS.US,D,20240109,000000,36.83,36.83,35.45,35.68,61908,0
+OXY-WS.US,D,20240110,000000,35.55,35.55,34.81,34.98,106627,0
+OXY-WS.US,D,20240111,000000,35.32,35.76,35.135,35.23,50720,0
+OXY-WS.US,D,20240112,000000,36.08,36.68,35.62,36.17,136205,0
+OXY-WS.US,D,20240116,000000,36.29,36.29,34.75,34.79,99761,0
+OXY-WS.US,D,20240117,000000,34.54,34.78,34.2,34.36,97821,0
+OXY-WS.US,D,20240118,000000,34.4,34.8,33.7,34.69,128100,0
+OXY-WS.US,D,20240119,000000,34.45,34.56,33.93,34.56,78889,0
+OXY-WS.US,D,20240122,000000,35.11,35.11,34.1,34.83,134971,0
+OXY-WS.US,D,20240123,000000,34.37,35.24,34.05,34.05,179741,0
+OXY-WS.US,D,20240124,000000,35.09,35.441,34.85,35.3659,117659,0
+OXY-WS.US,D,20240125,000000,35.63,36.14,35.08,36.14,92222,0
+OXY-WS.US,D,20240126,000000,35.94,36.5,35.65,36.5,82777,0
+OXY-WS.US,D,20240129,000000,36.21,36.39,35.73,36.34,46753,0
+OXY-WS.US,D,20240130,000000,35.74,37.05,35.74,36.99,69788,0
+OXY-WS.US,D,20240131,000000,36.71,36.9,35.64,35.68,58852,0
+OXY-WS.US,D,20240201,000000,35.85,36.13,35.08,35.32,97577,0
+OXY-WS.US,D,20240202,000000,35.09,35.6,34.85,35.08,38987,0
+OXY-WS.US,D,20240205,000000,35.24,35.4,34.1813,35.02,131774,0
+OXY-WS.US,D,20240206,000000,35.26,36.405,35.2,35.68,155430,0
+OXY-WS.US,D,20240207,000000,35.65,35.99,35.19,35.67,71333,0
+OXY-WS.US,D,20240208,000000,35.75,36.33,35.7299,36.13,67540,0
+OXY-WS.US,D,20240209,000000,36.14,36.33,35.29,35.54,92879,0
+OXY-WS.US,D,20240212,000000,35.98,36.53,35.71,36.06,125216,0
+OXY-WS.US,D,20240213,000000,36.01,36.1551,35.1196,35.63,126072,0
+OXY-WS.US,D,20240214,000000,35.71,36.25,35.135,35.37,116379,0
+OXY-WS.US,D,20240215,000000,35.5,38.15,35.5,38.14,265314,0
+OXY-WS.US,D,20240216,000000,38.08,38.89,38.08,38.59,148225,0
+OXY-WS.US,D,20240220,000000,38.36,38.48,37.24,37.64,128400,0
+OXY-WS.US,D,20240221,000000,37.41,38.55,37.41,38.54,144713,0
+OXY-WS.US,D,20240222,000000,38.19,38.89,37.96,38.61,218802,0
+OXY-WS.US,D,20240223,000000,37.83,38.24,37.54,38,106973,0
+OXY-WS.US,D,20240226,000000,37.88,38.7552,37.5805,38.51,88328,0
+OXY-WS.US,D,20240227,000000,38.51,38.9,38.2,38.7,71350,0
+OXY-WS.US,D,20240228,000000,38.55,39.3,38.2706,38.33,105789,0
+OXY-WS.US,D,20240229,000000,38.27,38.8253,38.12,38.6,44819,0
+OXY-WS.US,D,20240301,000000,38.79,39.55,38.79,39.36,96169,0
+OXY-WS.US,D,20240304,000000,39.36,39.52,38.6,38.7,38782,0
+OXY-WS.US,D,20240305,000000,38.27,39.08,38.06,38.61,90137,0
+OXY-WS.US,D,20240306,000000,39.05,39.61,38.77,39.04,139349,0
+OXY-WS.US,D,20240307,000000,38.7,39.5,38.7,39.19,48555,0
+OXY-WS.US,D,20240308,000000,38.85,39.33,38.85,39.02,68584,0
+OXY-WS.US,D,20240311,000000,38.73,39.74,38.46,39.7,155483,0
+OXY-WS.US,D,20240312,000000,39.5,39.64,39.0601,39.44,32309,0
+OXY-WS.US,D,20240313,000000,39.5,40.6,39.5,40.24,150762,0
+OXY-WS.US,D,20240314,000000,40.19,40.95,40.19,40.71,123806,0
+OXY-WS.US,D,20240315,000000,40.41,41.19,40.41,40.86,108556,0
+OXY-WS.US,D,20240318,000000,40.86,41.57,40.6,41.3,78559,0
+OXY-WS.US,D,20240319,000000,41.05,42.19,40.87,42.19,101149,0
+OXY-WS.US,D,20240320,000000,41.89,42.204,41.79,41.95,41902,0
+OXY-WS.US,D,20240321,000000,41.76,42.4,41.76,42.12,66262,0
+OXY-WS.US,D,20240322,000000,41.87,42.35,41.7,41.97,51084,0
+OXY-WS.US,D,20240325,000000,41.99,43,41.99,42.66,80381,0
+OXY-WS.US,D,20240326,000000,42.55,42.7701,41.43,41.43,49395,0
+OXY-WS.US,D,20240327,000000,41.07,42.31,41.07,42.3,42834,0
+OXY-WS.US,D,20240328,000000,42.53,43.23,42.5,43.1,111282,0
+OXY-WS.US,D,20240401,000000,43.27,44.65,43,44.47,171373,0
+OXY-WS.US,D,20240402,000000,44.67,46.25,44.58,45.35,164815,0
+OXY-WS.US,D,20240403,000000,45.55,46,45.18,45.83,153099,0
+OXY-WS.US,D,20240404,000000,45.5,46.1,45.45,45.76,367984,0
+OXY-WS.US,D,20240405,000000,45.86,47.68,45.747,47.4,349039,0
+OXY-WS.US,D,20240408,000000,46.91,47.28,46.13,46.9,181175,0
+OXY-WS.US,D,20240409,000000,46.83,47.25,46.24,46.7,79468,0
+OXY-WS.US,D,20240410,000000,46.34,47.58,46.32,47.13,118262,0
+OXY-WS.US,D,20240411,000000,47.15,47.61,46.52,47.36,98075,0
+OXY-WS.US,D,20240412,000000,47.9,49.27,46.89,47.14,215114,0
+OXY-WS.US,D,20240415,000000,47.63,47.63,46.37,46.45,144698,0
+OXY-WS.US,D,20240416,000000,45.98,46.13,43.8004,44.85,887433,0
+OXY-WS.US,D,20240417,000000,44.2,45.08,43.74,44.07,47129,0
+OXY-WS.US,D,20240418,000000,43.87,44.4,43.81,44.15,34071,0
+OXY-WS.US,D,20240419,000000,44,45.6,44,44.71,50265,0
+OXY-WS.US,D,20240422,000000,44.12,45.63,44,45.04,40227,0
+OXY-WS.US,D,20240423,000000,44.8,45.57,44.4805,45.51,70837,0
+OXY-WS.US,D,20240424,000000,44.98,45.59,44.9,45.49,34974,0
+OXY-WS.US,D,20240425,000000,45,46.1,45,45.97,88811,0
+OXY-WS.US,D,20240426,000000,46.02,46.08,45.03,45.81,98404,0
+OXY-WS.US,D,20240429,000000,45.54,46.465,45.4,46.29,98633,0
+OXY-WS.US,D,20240430,000000,45.91,46.11,44.28,44.3,102116,0
+OXY-WS.US,D,20240501,000000,43.94,43.94,41.8,42.63,160650,0
+OXY-WS.US,D,20240502,000000,42.71,43.35,42.23,42.67,48638,0
+OXY-WS.US,D,20240503,000000,42.84,42.84,41.81,42.41,27659,0
+OXY-WS.US,D,20240506,000000,42.8,43.7433,42.8,43.12,157885,0
+OXY-WS.US,D,20240507,000000,42.84,43.4803,42.84,43.1,37334,0
+OXY-WS.US,D,20240508,000000,42.5,42.65,41.56,41.79,49035,0
+OXY-WS.US,D,20240509,000000,41.66,42.46,41.66,42.33,35558,0
+OXY-WS.US,D,20240510,000000,42.32,42.66,41.53,41.62,33524,0
+OXY-WS.US,D,20240513,000000,41.63,41.87,40.5544,40.99,134760,0
+OXY-WS.US,D,20240514,000000,40.82,41.3037,40.73,41.06,70764,0
+OXY-WS.US,D,20240515,000000,41.09,41.48,40.1,41.48,52581,0
+OXY-WS.US,D,20240516,000000,41.31,41.49,40.81,41.02,70161,0
+OXY-WS.US,D,20240517,000000,40.74,41.54,40.74,41.5,33717,0
+OXY-WS.US,D,20240520,000000,41.39,41.72,40.96,41.63,227859,0
+OXY-WS.US,D,20240521,000000,41.18,42.05,41.18,41.39,47878,0
+OXY-WS.US,D,20240522,000000,41.01,41.11,40.23,40.71,64006,0
+OXY-WS.US,D,20240523,000000,41.02,41.03,39.68,40,175287,0
+OXY-WS.US,D,20240524,000000,40.06,40.46,39.88,39.94,120162,0
+OXY-WS.US,D,20240528,000000,40.19,40.71,39.88,40.25,65560,0
+OXY-WS.US,D,20240529,000000,39.97,40.05,38.83,39.11,103303,0
+OXY-WS.US,D,20240530,000000,38.84,39.4609,38.84,39.24,47036,0
+OXY-WS.US,D,20240531,000000,39.25,40.59,39.25,40.19,148310,0
+OXY-WS.US,D,20240603,000000,40.11,40.13,38.25,38.54,343338,0
+OXY-WS.US,D,20240604,000000,37.97,38,37.14,37.93,83939,0
+OXY-WS.US,D,20240605,000000,37.95,37.98,37.46,37.87,66761,0
+OXY-WS.US,D,20240606,000000,37.75,38.07,37.59,37.98,35810,0
+OXY-WS.US,D,20240607,000000,37.76,38.18,37.36,37.4,29778,0
+OXY-WS.US,D,20240610,000000,37.99,38.74,37.99,38.63,58492,0
+OXY-WS.US,D,20240611,000000,38.43,38.8765,38.18,38.77,48021,0
+OXY-WS.US,D,20240612,000000,39.25,39.3001,38.21,38.45,52219,0
+OXY-WS.US,D,20240613,000000,38.5,38.5,37.6,37.99,65178,0
+OXY-WS.US,D,20240614,000000,37.92,37.99,37.31,37.94,112387,0
+OXY-WS.US,D,20240617,000000,37.79,38.55,37.67,38.41,100804,0
+OXY-WS.US,D,20240618,000000,38.75,39.73,38.75,39.45,106405,0
+OXY-WS.US,D,20240620,000000,40,41.09,39.6493,40.58,99584,0
+OXY-WS.US,D,20240621,000000,40.53,40.8,38.89,39.11,40864,0
+OXY-WS.US,D,20240624,000000,39.15,41.78,39.15,41.32,85460,0
+OXY-WS.US,D,20240625,000000,41.13,41.31,40.74,41.3,54018,0
+OXY-WS.US,D,20240626,000000,41.02,41.11,40.39,41.04,20603,0
+OXY-WS.US,D,20240627,000000,41.22,41.45,40.57,40.8,30780,0
+OXY-WS.US,D,20240628,000000,41.15,41.58,41.01,41.16,48920,0
+OXY-WS.US,D,20240701,000000,41.52,41.74,40.63,40.96,121546,0
+OXY-WS.US,D,20240702,000000,41.83,41.83,39.97,40.51,142438,0
+OXY-WS.US,D,20240703,000000,40.4,40.6,40,40.42,102808,0
+OXY-WS.US,D,20240705,000000,40.3,40.34,39.61,39.93,23167,0
+OXY-WS.US,D,20240708,000000,39.39,40.07,39.03,39.03,61247,0
+OXY-WS.US,D,20240709,000000,38.65,39.58,38.57,39.1309,43999,0
+OXY-WS.US,D,20240710,000000,39.03,39.59,39.03,39.57,42143,0
+OXY-WS.US,D,20240711,000000,39.4,39.79,39.01,39.63,41802,0
+OXY-WS.US,D,20240712,000000,39.57,39.97,39.23,39.29,34226,0
+OXY-WS.US,D,20240715,000000,39.55,40.65,39.21,40.16,85808,0
+OXY-WS.US,D,20240716,000000,39.44,40.5,39.37,40.19,51291,0
+OXY-WS.US,D,20240717,000000,40.3,41.54,40.3,41.08,81572,0
+OXY-WS.US,D,20240718,000000,41.15,42.85,41.15,41.97,149810,0
+OXY-WS.US,D,20240719,000000,41.09,42.0364,40.62,40.92,176760,0
+OXY-WS.US,D,20240722,000000,40.51,40.575,37.56,39.31,254274,0
+OXY-WS.US,D,20240723,000000,39.05,39.24,38.08,38.53,78934,0
+OXY-WS.US,D,20240724,000000,38.52,38.9257,38.09,38.09,74400,0
+OXY-WS.US,D,20240725,000000,38,39.1,37.77,38.5501,78107,0
+OXY-WS.US,D,20240726,000000,38.35,38.8,38.05,38.6,78808,0
+OXY-WS.US,D,20240729,000000,38.57,38.74,37.7,38.28,62982,0
+OXY-WS.US,D,20240730,000000,38.03,38.46,37.88,38.39,40570,0
+OXY-WS.US,D,20240731,000000,39.31,39.3737,38.83,38.95,98726,0
+OXY-WS.US,D,20240801,000000,38.74,39.02,36.85,37.25,171518,0
+OXY-WS.US,D,20240802,000000,36.67,36.83,34.56,35.77,219649,0
+OXY-WS.US,D,20240805,000000,33.8,34.81,33.17,34.13,205658,0
+OXY-WS.US,D,20240806,000000,34.33,34.7,34.13,34.25,77379,0
+OXY-WS.US,D,20240807,000000,35.05,35.25,34.16,34.25,121685,0
+OXY-WS.US,D,20240808,000000,36.29,37.3101,35.26,36.64,149532,0
+OXY-WS.US,D,20240809,000000,37,37,35.88,36.46,48633,0
+OXY-WS.US,D,20240812,000000,36.85,37.13,36.41,36.96,314711,0
+OXY-WS.US,D,20240813,000000,36,36,35.12,35.55,99939,0
+OXY-WS.US,D,20240814,000000,35.57,35.66,34.76,35.04,90223,0
+OXY-WS.US,D,20240815,000000,35.18,35.98,35.18,35.91,39058,0
+OXY-WS.US,D,20240816,000000,35.25,35.89,35.25,35.69,32291,0
+OXY-WS.US,D,20240819,000000,35.69,36.2015,35.33,35.4,51867,0
+OXY-WS.US,D,20240820,000000,35.35,35.37,34.24,34.26,165225,0
+OXY-WS.US,D,20240821,000000,34.52,34.701,33.87,34.01,56505,0
+OXY-WS.US,D,20240822,000000,34.04,34.5089,34.0206,34.12,51889,0
+OXY-WS.US,D,20240823,000000,34.5,35.3,34.5,35.3,69883,0
+OXY-WS.US,D,20240826,000000,36.15,36.4,35.3,35.35,111243,0
+OXY-WS.US,D,20240827,000000,35.2,35.435,34.6,34.91,106627,0
+OXY-WS.US,D,20240828,000000,34.71,34.9511,34.25,34.81,59912,0
+OXY-WS.US,D,20240829,000000,34.92,35.54,34.5,35.24,133063,0
+OXY-WS.US,D,20240830,000000,34.91,35.02,34.47,35.02,51862,0
+OXY-WS.US,D,20240903,000000,34.61,34.61,33.33,33.35,142071,0
+OXY-WS.US,D,20240904,000000,33.3,33.78,32.64,32.6506,66025,0
+OXY-WS.US,D,20240905,000000,35,35,31.6301,31.76,150631,0
+OXY-WS.US,D,20240906,000000,32.05,32.1599,29.81,30,339137,0
+OXY-WS.US,D,20240909,000000,30.07,30.73,30.0301,30.17,78530,0
+OXY-WS.US,D,20240910,000000,30.4,30.59,29.15,29.5,119338,0
+OXY-WS.US,D,20240911,000000,29.7,29.8,28.1,28.91,188786,0
+OXY-WS.US,D,20240912,000000,29.03,29.58,28.6901,29.22,45484,0
+OXY-WS.US,D,20240913,000000,29.24,29.99,29.2,29.2,70322,0
+OXY-WS.US,D,20240916,000000,29.7,29.85,29.1903,29.5199,37181,0
+OXY-WS.US,D,20240917,000000,29.67,30.305,29.66,30.22,50124,0
+OXY-WS.US,D,20240918,000000,29.75,30.67,29.75,29.9104,52298,0
+OXY-WS.US,D,20240919,000000,30.94,30.94,30.2,30.27,32117,0
+OXY-WS.US,D,20240920,000000,29.82,29.96,29.15,29.76,45266,0
+OXY-WS.US,D,20240923,000000,30.11,30.94,29.91,30.4,38177,0
+OXY-WS.US,D,20240924,000000,31.22,31.3,30.485,30.59,42215,0
+OXY-WS.US,D,20240925,000000,30.01,30.52,29.25,29.37,116323,0
+OXY-WS.US,D,20240926,000000,28.5,28.85,28,28.1,190223,0
+OXY-WS.US,D,20240927,000000,28.04,29.3,28.04,29.23,51342,0
+OXY-WS.US,D,20240930,000000,29.42,30.23,28.6,29.72,112331,0
+OXY-WS.US,D,20241001,000000,29.26,31.85,29.18,30.91,154396,0
+OXY-WS.US,D,20241002,000000,32.35,32.35,30.5,31.57,193343,0
+OXY-WS.US,D,20241003,000000,31.59,33.01,31.4,32.96,153689,0
+OXY-WS.US,D,20241004,000000,33.55,33.93,32.62,33.73,64036,0
+OXY-WS.US,D,20241007,000000,34.4,34.552,33.8,34.09,72167,0
+OXY-WS.US,D,20241008,000000,33,33,32,32.42,52615,0
+OXY-WS.US,D,20241009,000000,32.2,32.445,31.79,32.02,66917,0
+OXY-WS.US,D,20241010,000000,32.58,32.9824,31.96,32.71,67995,0
+OXY-WS.US,D,20241011,000000,32.66,33.23,32.52,32.93,30512,0
+OXY-WS.US,D,20241014,000000,32.3,32.49,31.6,32.05,76737,0
+OXY-WS.US,D,20241015,000000,30.63,30.8,29.66,29.67,88474,0
+OXY-WS.US,D,20241016,000000,30,30.02,29.39,29.41,66496,0
+OXY-WS.US,D,20241017,000000,29.38,29.85,29.29,29.85,40313,0
+OXY-WS.US,D,20241018,000000,29.59,29.88,29.23,29.75,59270,0
+OXY-WS.US,D,20241021,000000,30.43,30.96,29.63,29.94,58534,0
+OXY-WS.US,D,20241022,000000,30.06,30.6717,30.06,30.29,51436,0
+OXY-WS.US,D,20241023,000000,29.92,30.18,29.25,29.43,50003,0
+OXY-WS.US,D,20241024,000000,29.35,29.75,29.2906,29.4,24118,0
+OXY-WS.US,D,20241025,000000,29.46,29.9,29.3401,29.66,43880,0
+OXY-WS.US,D,20241028,000000,28.94,29.03,28.51,28.7,47393,0
+OXY-WS.US,D,20241029,000000,28.59,28.83,28.1,28.21,80932,0
+OXY-WS.US,D,20241030,000000,28.3,28.53,28.08,28.23,39953,0
+OXY-WS.US,D,20241031,000000,28.21,28.63,27.75,28.45,74893,0
+OXY-WS.US,D,20241101,000000,28.73,29,27.73,27.76,607150,0
+OXY-WS.US,D,20241104,000000,28,28.85,27.96,28.7914,186239,0
+OXY-WS.US,D,20241105,000000,28.7,28.8,28.28,28.68,93761,0
+OXY-WS.US,D,20241106,000000,29.57,30,29.0707,29.47,152770,0
+OXY-WS.US,D,20241107,000000,29.32,29.65,29.06,29.65,181312,0
+OXY-WS.US,D,20241108,000000,29.06,29.06,28.07,28.65,261630,0
+OXY-WS.US,D,20241111,000000,28.26,29.09,28.235,28.9,87659,0
+OXY-WS.US,D,20241112,000000,29,29.31,28.34,28.41,82304,0
+OXY-WS.US,D,20241113,000000,28.78,29.58,26.66,29.33,280180,0
+OXY-WS.US,D,20241114,000000,29.69,30.3,28.09,28.71,108691,0
+OXY-WS.US,D,20241115,000000,28.45,28.64,27.76,28.02,87514,0
+OXY-WS.US,D,20241118,000000,28.41,29.31,28.31,29.01,77722,0
+OXY-WS.US,D,20241119,000000,28.47,28.92,28.1628,28.6,28329,0
+OXY-WS.US,D,20241120,000000,28.39,29.01,28.39,28.96,37226,0
+OXY-WS.US,D,20241121,000000,29,29.79,28.9,29.55,76652,0
+OXY-WS.US,D,20241122,000000,29.64,30.13,29.4,29.97,106710,0
+OXY-WS.US,D,20241125,000000,29.89,29.9,28.4,28.49,109160,0
+OXY-WS.US,D,20241126,000000,28.31,28.41,27.5901,27.89,207449,0
+OXY-WS.US,D,20241127,000000,28.1,28.66,28.1,28.38,126418,0
+OXY-WS.US,D,20241129,000000,28.48,29.2,28.4,28.62,149782,0
+OXY-WS.US,D,20241202,000000,28.74,29.01,28.08,28.46,36730,0
+OXY-WS.US,D,20241203,000000,28.72,28.8,28.04,28.49,37370,0
+OXY-WS.US,D,20241204,000000,28.2786,28.31,26.77,26.91,602077,0
+OXY-WS.US,D,20241205,000000,27,27.2,26.48,26.5,118633,0
+OXY-WS.US,D,20241206,000000,26.3522,26.45,25.24,25.56,219322,0
+OXY-WS.US,D,20241209,000000,26,27.15,25.76,26.79,315088,0
+OXY-WS.US,D,20241210,000000,26.9,26.9,25.72,26.15,579934,0
+OXY-WS.US,D,20241211,000000,26.15,26.7146,26.05,26.6,416036,0
+OXY-WS.US,D,20241212,000000,26.55,26.69,25.95,26.35,140356,0
+OXY-WS.US,D,20241213,000000,26.42,26.42,25.56,25.82,90021,0
+OXY-WS.US,D,20241216,000000,25.35,25.63,24.63,24.72,159173,0
+OXY-WS.US,D,20241217,000000,24.32,24.68,24,24.66,1701701,0
+OXY-WS.US,D,20241218,000000,24.57,25.28,23.98,24.12,97186,0
+OXY-WS.US,D,20241219,000000,24.52,24.7,23.3,23.34,179023,0
+OXY-WS.US,D,20241220,000000,24.07,26.0224,23.82,25.3175,168879,0
+OXY-WS.US,D,20241223,000000,25.85,26.085907,25.01,25.98,138380,0
+OXY-WS.US,D,20241224,000000,26.04,26.5,25.4215,26.32,121173,0
+OXY-WS.US,D,20241226,000000,26.14,26.78,25.75,26.34,101013,0
+OXY-WS.US,D,20241227,000000,26.18,27.13,26.14,26.69,99695,0
+OXY-WS.US,D,20241230,000000,26.67,27.1,26.44,26.52,424724,0
+OXY-WS.US,D,20241231,000000,26.5,27.71,26.49,27.55,431300,0
+OXY-WS.US,D,20250102,000000,28.18,28.8397,27.6901,28.01,144953,0
+OXY-WS.US,D,20250103,000000,27.95,28.64,27.84,28.62,91331,0
+OXY-WS.US,D,20250106,000000,29.15,29.93,28.71,28.86,107863,0
+OXY-WS.US,D,20250107,000000,28.84,30,28.84,29.71,71604,0
+OXY-WS.US,D,20250108,000000,29.16,29.29,28.7,29.29,87615,0
+OXY-WS.US,D,20250110,000000,30.21,30.6,29.3,29.43,88231,0
+OXY-WS.US,D,20250113,000000,29.6483,31.18,29.55,30.79,123582,0
+OXY-WS.US,D,20250114,000000,30.73,30.83,29.98,30.21,27066,0
+OXY-WS.US,D,20250115,000000,30.49,30.855,29.91,30.82,83632,0
+OXY-WS.US,D,20250116,000000,30.52,30.83,30.0392,30.41,63779,0
+OXY-WS.US,D,20250117,000000,30.4081,30.4081,29.87,30.1,77661,0
+OXY-WS.US,D,20250121,000000,29.44,29.59,28.37,28.59,157025,0
+OXY-WS.US,D,20250122,000000,28.4,28.93,28.08,28.31,86617,0
+OXY-WS.US,D,20250123,000000,28.24,29.36,28.18,28.46,417437,0
+OXY-WS.US,D,20250124,000000,28.5,28.85,27.33,27.72,511403,0
+OXY-WS.US,D,20250127,000000,27.24,28.09,27,27.63,92544,0
+OXY-WS.US,D,20250128,000000,27.61,27.92,26.83,27.09,56843,0
+OXY-WS.US,D,20250129,000000,26.81,27.24,26.6,26.95,41974,0
+OXY-WS.US,D,20250130,000000,26.955,27.055,26.6485,26.97,24083,0
+OXY-WS.US,D,20250131,000000,26.31,26.56,24.75,24.77,281506,0
+OXY-WS.US,D,20250203,000000,24.8,25.2,24.05,24.53,442545,0
+OXY-WS.US,D,20250204,000000,24.19,25.8,24.11,25.71,99440,0
+OXY-WS.US,D,20250205,000000,25.26,25.49,25.12,25.44,51099,0
+OXY-WS.US,D,20250206,000000,25.89,25.89,24.8223,25.09,60636,0
+OXY-WS.US,D,20250207,000000,25,25.15,24.75,24.95,81212,0
+OXY-WS.US,D,20250210,000000,25.39,26.6,25.12,26.43,90291,0
+OXY-WS.US,D,20250211,000000,26.82,27.34,26.66,26.72,59983,0
+OXY-WS.US,D,20250212,000000,26.4,27.03,25.69,25.92,71654,0
+OXY-WS.US,D,20250213,000000,25.99,26.23,25.77,25.9,72209,0
+OXY-WS.US,D,20250214,000000,26.41,27.08,26.11,26.2,48878,0
+OXY-WS.US,D,20250218,000000,26.92,27.185,26,26.84,102897,0
+OXY-WS.US,D,20250219,000000,27.35,30.1502,26.94,29.05,399424,0
+OXY-WS.US,D,20250220,000000,29.18,30.55,28.59,30.1311,103602,0
+OXY-WS.US,D,20250221,000000,29.7,29.89,28.4,28.4001,69630,0
+OXY-WS.US,D,20250224,000000,27.98,28.3501,27.57,28.04,142739,0
+OXY-WS.US,D,20250225,000000,27.91,28.03,26.65,27.2,200689,0
+OXY-WS.US,D,20250226,000000,26.96,27.11,26.36,26.65,23322,0
+OXY-WS.US,D,20250227,000000,26.87,27.3657,26.44,26.76,69524,0
+OXY-WS.US,D,20250228,000000,26.32,26.98,25.8502,26.91,93277,0
+OXY-WS.US,D,20250303,000000,27.89,28.04,24.42,25.055,5215125,0
+OXY-WS.US,D,20250304,000000,24.55,25.86,23.78,25.06,648710,0
+OXY-WS.US,D,20250305,000000,24.5,24.5,23.2101,23.995,375168,0
+OXY-WS.US,D,20250306,000000,23.74,24.5556,23.43,24.17,232205,0
+OXY-WS.US,D,20250307,000000,24.72,25.95,24.6,25.74,353410,0
+OXY-WS.US,D,20250310,000000,25.74,26.32,25.4,26,70995,0
+OXY-WS.US,D,20250311,000000,26.22,26.62,24.895,24.99,118029,0
+OXY-WS.US,D,20250312,000000,24.91,25.21,24.5,24.815,94052,0
+OXY-WS.US,D,20250313,000000,24.39,25.3,23.68,24.22,239269,0
+OXY-WS.US,D,20250314,000000,24.33,25.42,24.26,25.2,225956,0
+OXY-WS.US,D,20250317,000000,25.24,26.19,25.01,25.97,295033,0
+OXY-WS.US,D,20250318,000000,26.08,26.5,25.63,26.33,234892,0
+OXY-WS.US,D,20250319,000000,26.19,27.14,26.12,26.63,270516,0
+OXY-WS.US,D,20250320,000000,26.27,26.8,25.86,26.6676,79647,0
+OXY-WS.US,D,20250321,000000,26.3804,26.76,26.2,26.64,131383,0
+OXY-WS.US,D,20250324,000000,26.41,27.21,26.21,26.55,153917,0
+OXY-WS.US,D,20250325,000000,26.68,27.95,26.54,27.66,236680,0
+OXY-WS.US,D,20250326,000000,27.95,29.12,27.9,28.46,322908,0
+OXY-WS.US,D,20250327,000000,28.13,28.76,27.77,28.2199,110835,0
+OXY-WS.US,D,20250328,000000,27.94,28.1,26.9072,27.57,71464,0
+OXY-WS.US,D,20250331,000000,26.7,27.99,26.64,27.67,172933,0
+OXY-WS.US,D,20250401,000000,27.35,27.59,26.91,27.49,32947,0
+OXY-WS.US,D,20250402,000000,27.01,27.59,27.01,27.4757,51998,0
+OXY-WS.US,D,20250403,000000,25.12,25.25,23.0717,23.1,341994,0
+OXY-WS.US,D,20250404,000000,21.5,22.25,19.57,20.66,200177,0
+OXY-WS.US,D,20250407,000000,19.76,19.92,16.865,16.98,508334,0
+OXY-WS.US,D,20250408,000000,18,18.13,14.95,15.47,274133,0
+OXY-WS.US,D,20250409,000000,14.81,19.65,14.48,19.01,343245,0
+OXY-WS.US,D,20250410,000000,17.4,17.4,15.79,16.01,133764,0
+OXY-WS.US,D,20250411,000000,16.32,17.75,15.5,17.27,97063,0
+OXY-WS.US,D,20250414,000000,17.9415,18.18,16.9636,17.49,41468,0
+OXY-WS.US,D,20250415,000000,17.19,18,17.08,17.48,42101,0
+OXY-WS.US,D,20250416,000000,17.9,18.69,17.58,17.8,70739,0
+OXY-WS.US,D,20250417,000000,18.38,19.75,17.95,19.16,83910,0
+OXY-WS.US,D,20250421,000000,18.62,19.27,17.87,18.2426,61447,0
+OXY-WS.US,D,20250422,000000,18.99,19.655,18.42,19.31,55078,0
+OXY-WS.US,D,20250423,000000,20,20.33,18.9131,19,116547,0
+OXY-WS.US,D,20250424,000000,19.43,19.5518,19.032,19.45,51787,0
+OXY-WS.US,D,20250425,000000,18.9,19.59,18.9,19.5,27106,0
+OXY-WS.US,D,20250428,000000,19.94,19.94,19.33,19.6,35435,0
+OXY-WS.US,D,20250429,000000,19.45,19.76,19.04,19.6,29044,0
+OXY-WS.US,D,20250430,000000,18.77,19.27,18.01,18.76,67230,0
+OXY-WS.US,D,20250501,000000,19.25,19.9,18.42,19.56,62627,0
+OXY-WS.US,D,20250502,000000,20.22,20.22,19,19.6,37705,0
+OXY-WS.US,D,20250505,000000,19,19.15,18.25,18.4,64976,0
+OXY-WS.US,D,20250506,000000,18.5,19.12,18.38,18.72,36371,0
+OXY-WS.US,D,20250507,000000,18.51,18.79,17.94,18.16,98559,0
+OXY-WS.US,D,20250508,000000,18.75,20.88,18.59,20.57,139934,0
+OXY-WS.US,D,20250509,000000,21,21.25,20.5,21.2,64227,0
+OXY-WS.US,D,20250512,000000,22.63,23.5301,22.52,22.92,99925,0
+OXY-WS.US,D,20250513,000000,23,23.62,22.56,23.43,40522,0
+OXY-WS.US,D,20250514,000000,22.93,23.09,22.62,23,24233,0
+OXY-WS.US,D,20250515,000000,21.8,22.38,20.96,22.29,88272,0
+OXY-WS.US,D,20250516,000000,22.22,22.59,21.64,22.16,18230,0
+OXY-WS.US,D,20250519,000000,21.6,21.65,20.98,21.1917,33715,0
+OXY-WS.US,D,20250520,000000,21.21,21.26,20.64,20.78,41024,0
+OXY-WS.US,D,20250521,000000,20.65,20.76,19.98,19.98,32667,0
+OXY-WS.US,D,20250522,000000,19.68,20.11,19.01,19.81,60087,0
+OXY-WS.US,D,20250523,000000,19.553,20.15,19.18,20.1499,31640,0
+OXY-WS.US,D,20250527,000000,20,20.23,19.68,20.18,16123,0
+OXY-WS.US,D,20250528,000000,20.19,20.25,19.75,19.75,17697,0
+OXY-WS.US,D,20250529,000000,19.93,19.97,19.38,19.95,16851,0
+OXY-WS.US,D,20250530,000000,19.5672,19.75,19.16,19.43,21722,0
+OXY-WS.US,D,20250602,000000,21.08,21.08,19.6,19.96,110958,0
+OXY-WS.US,D,20250603,000000,19.58,21.63,19.5635,21.35,59467,0
+OXY-WS.US,D,20250604,000000,21.3356,21.64,20.14,20.4,103898,0
+OXY-WS.US,D,20250605,000000,20.61,21,20,20.23,92931,0
+OXY-WS.US,D,20250606,000000,20.63,21.25,20.26,20.78,78015,0
+OXY-WS.US,D,20250609,000000,21,21.89,20.8,21.565,100479,0
+OXY-WS.US,D,20250610,000000,21.8101,22.65,21.8101,22.4,95861,0
+OXY-WS.US,D,20250611,000000,22.335,23.31,22.3,23.28,73128,0
+OXY-WS.US,D,20250612,000000,23.04,23.09,22.65,23.09,36463,0
+OXY-WS.US,D,20250613,000000,24.8,24.95,23.62,24.89,244515,0
+OXY-WS.US,D,20250616,000000,24.43,25,23.35,23.81,99206,0
+OXY-WS.US,D,20250617,000000,23.97,24.99,23.97,24.3,201393,0
+OXY-WS.US,D,20250618,000000,24.72,25,23.6,23.66,85023,0
+OXY-WS.US,D,20250620,000000,23.69,24.13,23.69,23.87,130366,0
+OXY-WS.US,D,20250623,000000,25.17,25.53,21.92,22.41,182495,0
+OXY-WS.US,D,20250624,000000,21,21.85,20.72,21.01,80039,0
+OXY-WS.US,D,20250625,000000,21,21.33,20.85,21.22,59403,0
+OXY-WS.US,D,20250626,000000,21.37,21.79,21.1,21.75,41878,0
+OXY-WS.US,D,20250627,000000,21.83,21.91,21.066,21.2299,32155,0
+OXY-WS.US,D,20250630,000000,20.77,21.16,20.55,20.71,34996,0
+OXY-WS.US,D,20250701,000000,20.5,21.63,20.35,21.46,49907,0
+OXY-WS.US,D,20250702,000000,21.51,22.269,21.3505,22.21,50516,0
+OXY-WS.US,D,20250703,000000,22.15,22.34,22.08,22.28,4430,0
+OXY-WS.US,D,20250707,000000,22.28,22.4,21.07,21.63,23180,0
+OXY-WS.US,D,20250708,000000,22.0913,24.16,21.43,23.9,76945,0
+OXY-WS.US,D,20250709,000000,23.83,24.11,23.49,23.79,112922,0
+OXY-WS.US,D,20250710,000000,23.26,24.1265,23.05,24.05,41055,0
+OXY-WS.US,D,20250711,000000,23.91,24.6592,23.65,24.6,97080,0
+OXY-WS.US,D,20250714,000000,24.38,24.38,23,23.35,52393,0
+OXY-WS.US,D,20250715,000000,23.43,23.5,20.87,21.23,136973,0
+OXY-WS.US,D,20250716,000000,21.47,21.47,20.5603,21.06,62334,0
+OXY-WS.US,D,20250717,000000,20.74,21.85,20.74,21.83,29900,0
+OXY-WS.US,D,20250718,000000,22.4,22.65,21.64,21.85,14978,0
+OXY-WS.US,D,20250721,000000,21.8,22.1156,21.26,21.32,24348,0
+OXY-WS.US,D,20250722,000000,21.33,22.02,21.02,21.87,19062,0
+OXY-WS.US,D,20250723,000000,21.93,22.67,21.61,22.67,48188,0
+OXY-WS.US,D,20250724,000000,22.36,23.065,21.75,22.8,61038,0
+OXY-WS.US,D,20250725,000000,22.91,23.23,22.47,22.84,41287,0
+OXY-WS.US,D,20250728,000000,23.37,23.8145,22.9,23.64,69458,0
+OXY-WS.US,D,20250729,000000,23.55,23.73,22.78,23.61,58180,0
+OXY-WS.US,D,20250730,000000,23.31,23.31,22.3743,22.8,66724,0
+OXY-WS.US,D,20250731,000000,22.5,23.15,22.03,22.15,65361,0
+OXY-WS.US,D,20250801,000000,21.65,21.75,20.8,21.63,31902,0
+OXY-WS.US,D,20250804,000000,21.09,21.5,20.73,21.0429,51371,0
+OXY-WS.US,D,20250805,000000,21.15,21.292,20.66,21.288,25505,0
+OXY-WS.US,D,20250806,000000,21.76,23.32,20.51,20.51,42475,0
+OXY-WS.US,D,20250807,000000,21.9,23.1701,21.48,21.84,103150,0
+OXY-WS.US,D,20250808,000000,21.72,22.75,21.6,22.35,105822,0
+OXY-WS.US,D,20250811,000000,22.18,22.7,21.77,22.04,40189,0
+OXY-WS.US,D,20250812,000000,21.81,22.79,21.81,22.17,62835,0
+OXY-WS.US,D,20250813,000000,22,22.83,22,22.81,39452,0
+OXY-WS.US,D,20250814,000000,22.5,22.86,22.13,22.79,47382,0
+OXY-WS.US,D,20250815,000000,22.75,23.08,22.36,22.74,48627,0
+OXY-WS.US,D,20250818,000000,22.4,22.6,21.8006,22.3199,80858,0
+OXY-WS.US,D,20250819,000000,22.11,22.6989,21.8,22.055,48996,0
+OXY-WS.US,D,20250820,000000,22.08,22.44,21.6806,22.28,67863,0
+OXY-WS.US,D,20250821,000000,22.2,22.97,21.96,22.59,99814,0
+OXY-WS.US,D,20250822,000000,22.88,24.01,22.63,23.79,187695,0
+OXY-WS.US,D,20250825,000000,23.95,24.49,23.61,24.42,90931,0
+OXY-WS.US,D,20250826,000000,24.16,24.35,22.3,24.05,91434,0
+OXY-WS.US,D,20250827,000000,23.95,25.11,23.72,24.89,73634,0
+OXY-WS.US,D,20250828,000000,24.75,25.5424,24.73,25.5424,40503,0
+OXY-WS.US,D,20250829,000000,25.5,26,25.37,25.48,47426,0
+OXY-WS.US,D,20250902,000000,25.53,26.1,25.3,26.03,124991,0
+OXY-WS.US,D,20250903,000000,25.4,26.19,24.22,24.38,52361,0
+OXY-WS.US,D,20250904,000000,24.06,24.7826,23.72,24.67,63164,0
+OXY-WS.US,D,20250905,000000,23.708,24.21,23.26,23.97,52684,0
+OXY-WS.US,D,20250908,000000,23.7,24.15,22.7848,23.2,28200,0
+OXY-WS.US,D,20250909,000000,23.6,24.5,23.13,23.1301,24185,0
+OXY-WS.US,D,20250910,000000,23.26,24.5,23.07,24.4999,41145,0
+OXY-WS.US,D,20250911,000000,23.9,24.5,23.83,24.24,27835,0
+OXY-WS.US,D,20250912,000000,24.38,24.6,23.89,23.9,39254,0
+OXY-WS.US,D,20250915,000000,23.99,24.022,23.4,23.65,265530,0
+OXY-WS.US,D,20250916,000000,23.93,25.94,23.67,25.7908,632197,0
+OXY-WS.US,D,20250917,000000,25.05,26,25.02,25.36,141404,0
+OXY-WS.US,D,20250918,000000,25.15,25.6765,24.93,25.52,71125,0
+OXY-WS.US,D,20250919,000000,24.865,25.16,24,24.38,281220,0
+OXY-WS.US,D,20250922,000000,24.0608,24.3,23.645,23.84,259409,0
+OXY-WS.US,D,20250923,000000,24.25,25.27,24,24.57,71763,0
+OXY-WS.US,D,20250924,000000,24.88,25.51,24.72,24.94,75488,0
+OXY-WS.US,D,20250925,000000,24.8,25.2,24.51,24.9,15433,0
+OXY-WS.US,D,20250926,000000,25.26,26.55,25.2,25.61,161656,0
+OXY-WS.US,D,20250929,000000,26.32,26.87,25.85,26.17,143659,0
+OXY-WS.US,D,20250930,000000,25.45,26.97,24.465,25.5,299223,0
+OXY-WS.US,D,20251001,000000,25.5837,25.9606,25.19,25.78,213076,0
+OXY-WS.US,D,20251002,000000,26,26,22.315,22.7391,591948,0
+OXY-WS.US,D,20251003,000000,23.53,23.64,22.97,23.0048,235829,0
+OXY-WS.US,D,20251006,000000,23.15,24,22.85,23.45,259064,0
+OXY-WS.US,D,20251007,000000,23.45,23.45,22.92,23.44,103674,0
+OXY-WS.US,D,20251008,000000,23.39,23.5,22.725,23.2,79860,0
+OXY-WS.US,D,20251009,000000,23.34,23.75,22.53,22.69,163242,0
+OXY-WS.US,D,20251010,000000,22.68,22.68,20.455,20.52,192955,0
+OXY-WS.US,D,20251013,000000,20.977,22,20.364,20.695,87318,0
+OXY-WS.US,D,20251014,000000,20.18,20.68,19.76,20.44,47975,0
+OXY-WS.US,D,20251015,000000,20.7,20.78,19.865,20.15,101896,0
+OXY-WS.US,D,20251016,000000,20.16,20.16,18.76,19.28,84204,0
+OXY-WS.US,D,20251017,000000,19.12,19.37,18.65,18.975,142157,0
+OXY-WS.US,D,20251020,000000,18.99,19.87,18.9,19.27,362625,0
+OXY-WS.US,D,20251021,000000,19.35,20.78,18.89,19.28,377455,0
+OXY-WS.US,D,20251022,000000,19.4,20.31,19.3,20.07,196514,0
+OXY-WS.US,D,20251023,000000,21.2,21.7,21.02,21.29,87941,0
+OXY-WS.US,D,20251024,000000,20.9932,21.43,20.8618,20.9499,41382,0
+OXY-WS.US,D,20251027,000000,20.95,21.17,20.32,20.4,76016,0
+OXY-WS.US,D,20251028,000000,20.23,20.6,18.9667,18.9667,112565,0
+OXY-WS.US,D,20251029,000000,19,19.29,18.71,18.83,77836,0
+OXY-WS.US,D,20251030,000000,18.54,19.41,18.3,18.91,72369,0
+OXY-WS.US,D,20251031,000000,18.77,19.5,18.76,19.42,48838,0
+OXY-WS.US,D,20251103,000000,18.99,19.21,18.75,19.17,24816,0
+OXY-WS.US,D,20251104,000000,18.5,18.54,17.95,18.36,81847,0
+OXY-WS.US,D,20251105,000000,18.29,18.54,17.94,18.04,73331,0
+OXY-WS.US,D,20251106,000000,18.14,18.79,18,18.49,27957,0
+OXY-WS.US,D,20251107,000000,18.65,19.435,18.36,19.435,100064,0
+OXY-WS.US,D,20251110,000000,19.67,19.8406,18.97,19.8406,63679,0
+OXY-WS.US,D,20251111,000000,20.35,21.42,19.91,19.91,119601,0
+OXY-WS.US,D,20251112,000000,19.63,20.15,19.27,20.04,82178,0
+OXY-WS.US,D,20251113,000000,20.33,20.35,19.73,19.95,42121,0
+OXY-WS.US,D,20251114,000000,20,21.09,19.86,20.75,101723,0
+OXY-WS.US,D,20251117,000000,20.52,20.65,19.69,19.87,50325,0
+OXY-WS.US,D,20251118,000000,19.5,20.615,19.29,20.56,72666,0
+OXY-WS.US,D,20251119,000000,19.4,19.91,19,19.5,69203,0
+OXY-WS.US,D,20251120,000000,20,20.56,19.19,19.19,143227,0
+OXY-WS.US,D,20251121,000000,18.945,19.52,18.53,19.52,49730,0
+OXY-WS.US,D,20251124,000000,19.32,19.585,18.6,19.58,49942,0
+OXY-WS.US,D,20251125,000000,19.16,19.5072,18.92,19.48,33803,0
+OXY-WS.US,D,20251126,000000,19.35,19.98,19.3,19.38,58676,0
+OXY-WS.US,D,20251128,000000,19.86,20.31,19.84,20.01,53178,0
+OXY-WS.US,D,20251201,000000,19.82,20.7,19.2,20.3,58197,0
+OXY-WS.US,D,20251202,000000,20.12,20.12,19.47,19.98,36824,0
+OXY-WS.US,D,20251203,000000,20.4685,20.88,20.13,20.45,112100,0
+OXY-WS.US,D,20251204,000000,20.55,20.67,20.3,20.63,35992,0
+OXY-WS.US,D,20251205,000000,20.59,21.15,20.33,20.43,43084,0
+OXY-WS.US,D,20251208,000000,20,20.56,19.17,19.46,82860,0
+OXY-WS.US,D,20251209,000000,19.35,19.6999,19.06,19.56,48957,0
+OXY-WS.US,D,20251210,000000,19.46,19.9,19.04,19.84,78423,0
+OXY-WS.US,D,20251211,000000,19.25,19.75,19.04,19.28,29267,0
+OXY-WS.US,D,20251212,000000,19.18,19.53,19.02,19.25,16826,0
+OXY-WS.US,D,20251215,000000,19.288,19.3,17.46,18.36,220288,0
+OXY-WS.US,D,20251216,000000,17.71,18.01,17,17.22,278843,0
+OXY-WS.US,D,20251217,000000,17.6,19,17.4,18.62,182284,0
+OXY-WS.US,D,20251218,000000,18.65,18.65,17.69,17.88,106877,0
+OXY-WS.US,D,20251219,000000,17.94,18.21,17.55,17.77,117411,0
+OXY-WS.US,D,20251222,000000,18.24,18.58,18.11,18.3501,132186,0
+OXY-WS.US,D,20251223,000000,18.45,18.5,17.85,18.1701,160144,0
+OXY-WS.US,D,20251224,000000,18.19,18.35,18.06,18.1562,23303,0
+OXY-WS.US,D,20251226,000000,17.99,18.15,17.5701,17.9773,57737,0
+OXY-WS.US,D,20251229,000000,18.15,18.5,17.92,18.35,298971,0
+OXY-WS.US,D,20251230,000000,18.56,19.74,18.4,19.54,142188,0
+OXY-WS.US,D,20251231,000000,19.43,19.4749,19.1,19.267,56193,0
+OXY-WS.US,D,20260102,000000,19.2,20.8208,19.15,20.44,90324,0
+OXY-WS.US,D,20260105,000000,20.96,21.245,18.55,19.44,155492,0
+OXY-WS.US,D,20260106,000000,19.67,20.15,19.39,19.84,95213,0
+OXY-WS.US,D,20260107,000000,19.46,19.8,18.86,19.17,51951,0
+OXY-WS.US,D,20260108,000000,19.21,21.732,19.2,21.26,103030,0
+OXY-WS.US,D,20260109,000000,21.57,21.85,20.84,21,53237,0
+OXY-WS.US,D,20260112,000000,21.15,21.15,20.4,20.74,32917,0
+OXY-WS.US,D,20260113,000000,21.34,22.22,21.06,21.4,106366,0
+OXY-WS.US,D,20260114,000000,21.51,23.15,21.42,22.45,216974,0
+OXY-WS.US,D,20260115,000000,21.6,21.96,20.87,21.33,73682,0
+OXY-WS.US,D,20260116,000000,21.26,21.62,20.75,20.8,29338,0
+OXY-WS.US,D,20260120,000000,20.77,20.94,20.11,20.32,46970,0
+OXY-WS.US,D,20260121,000000,20.88,22,20.88,21.55,90081,0
+OXY-WS.US,D,20260122,000000,21.21,21.4,20.45,21.25,92848,0
+OXY-WS.US,D,20260123,000000,21.75,22.5,21.53,22.17,190941,0
+OXY-WS.US,D,20260126,000000,22.5,22.69,21.77,22.01,131222,0
+OXY-WS.US,D,20260127,000000,22.17,22.61,22,22.6,165334,0
+OXY-WS.US,D,20260128,000000,23.02,23.2,22.51,22.735,108382,0
+OXY-WS.US,D,20260129,000000,24.2,24.95,23.415,23.5,227405,0
+OXY-WS.US,D,20260130,000000,23.22,23.53,22.45,23.53,43683,0
+OXY-WS.US,D,20260202,000000,21.95,22.55,21.84,21.84,65193,0
+OXY-WS.US,D,20260203,000000,22.02,23.385,21.43,23.28,76181,0
+OXY-WS.US,D,20260204,000000,23.39,24.77,22.97,24.68,186574,0
+OXY-WS.US,D,20260205,000000,23.85,24.24,22.7,23.13,43741,0
+OXY-WS.US,D,20260206,000000,23,24.38,23,24.29,147903,0
+OXY-WS.US,D,20260209,000000,24,24.785,23.97,24.72,92031,0
+OXY-WS.US,D,20260210,000000,24.6,24.6,24.16,24.3,44361,0
+OXY-WS.US,D,20260211,000000,24.89,25.64,24.81,25.23,370636,0
+OXY-WS.US,D,20260212,000000,24.94,24.97,22.87,23.48,100050,0
+OXY-WS.US,D,20260213,000000,23.56,24.5,23.18,24.06,55212,0
+OXY-WS.US,D,20260217,000000,24.1,24.22,23.13,23.9,20600,0
+OXY-WS.US,D,20260218,000000,24.86,25.38,24.38,25.27,75952,0
diff --git a/daily/us/nyse stocks/2/paas.us.txt b/daily/us/nyse stocks/2/paas.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c6de56fd50eb55d35ba481539e539007b5bd0e46
--- /dev/null
+++ b/daily/us/nyse stocks/2/paas.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PAAS.US,D,20050225,000000,13.7946,14.091,13.6857,13.9752,787840.47332268,0
+PAAS.US,D,20050228,000000,14.1322,14.1714,13.7544,13.8819,880762.0228094,0
+PAAS.US,D,20050301,000000,13.9487,13.9487,13.3599,13.4275,960039.88815171,0
+PAAS.US,D,20050302,000000,13.459,13.5973,13.2666,13.4188,940119.02913764,0
+PAAS.US,D,20050303,000000,13.3432,13.459,12.9723,13.1793,1496540.6492588,0
+PAAS.US,D,20050304,000000,13.351,14.1637,13.3098,14.0576,1745854.5459482,0
+PAAS.US,D,20050307,000000,13.983,14.1714,13.7377,13.9222,802622.40492317,0
+PAAS.US,D,20050308,000000,14.1794,14.5836,14.0752,14.4511,1246559.2932284,0
+PAAS.US,D,20050309,000000,14.4423,14.7308,14.2392,14.4031,1238341.9006718,0
+PAAS.US,D,20050310,000000,14.46,14.46,13.9222,14.0076,855295.64664588,0
+PAAS.US,D,20050311,000000,14.1714,14.3128,14.0076,14.091,615301.72420279,0
+PAAS.US,D,20050314,000000,13.8211,14.0507,13.6788,13.931,605962.3885404,0
+PAAS.US,D,20050315,000000,13.9663,14.091,13.7681,13.8819,514036.42344453,0
+PAAS.US,D,20050316,000000,13.8908,14.1637,13.7858,13.8034,539095.19085028,0
+PAAS.US,D,20050317,000000,13.7201,13.8682,13.5639,13.7455,611124.75345756,0
+PAAS.US,D,20050318,000000,13.6455,13.8034,13.4511,13.5237,640431.82314116,0
+PAAS.US,D,20050321,000000,13.2519,13.3,13.0801,13.1293,948727.72610173,0
+PAAS.US,D,20050322,000000,13.3785,13.4188,12.7613,12.8339,1074069.4571596,0
+PAAS.US,D,20050323,000000,12.7613,12.9399,12.5758,12.6336,1075244.3894037,0
+PAAS.US,D,20050324,000000,12.6288,12.8839,12.4481,12.4571,905425.40972012,0
+PAAS.US,D,20050328,000000,12.405,12.6121,12.405,12.4296,809224.64777714,0
+PAAS.US,D,20050329,000000,12.4394,12.718,12.2323,12.2922,1005865.3027439,0
+PAAS.US,D,20050330,000000,12.3255,12.9811,12.3167,12.9536,1280611.9478745,0
+PAAS.US,D,20050331,000000,13.0557,13.1293,12.7367,13.0312,883258.62645074,0
+PAAS.US,D,20050401,000000,12.9811,13.1293,12.6691,12.8035,726257.92317702,0
+PAAS.US,D,20050404,000000,12.7367,12.7544,12.3422,12.6602,1073480.4625045,0
+PAAS.US,D,20050405,000000,12.8417,13.0312,12.6691,12.7102,644046.29380067,0
+PAAS.US,D,20050406,000000,12.8564,13.2352,12.6032,12.8103,805189.32107522,0
+PAAS.US,D,20050407,000000,12.9458,13.1067,12.6858,12.8339,648284.40585958,0
+PAAS.US,D,20050408,000000,12.8917,12.9399,12.5679,12.6523,902460.05600735,0
+PAAS.US,D,20050411,000000,12.8839,12.9399,12.6032,12.718,817082.32560503,0
+PAAS.US,D,20050412,000000,12.718,12.7858,12.4139,12.5601,1038556.5441389,0
+PAAS.US,D,20050413,000000,12.4786,12.5945,12.3167,12.3491,1076451.9303487,0
+PAAS.US,D,20050414,000000,12.2598,12.3079,11.7907,11.8977,1574534.5470141,0
+PAAS.US,D,20050415,000000,11.8231,12.2833,11.7907,11.8309,1024800.767586,0
+PAAS.US,D,20050418,000000,11.8723,12.1097,11.7495,11.9889,782143.12191096,0
+PAAS.US,D,20050419,000000,12.0753,12.6121,12.0262,12.5424,1026701.2434192,0
+PAAS.US,D,20050420,000000,12.4639,12.9634,12.405,12.4708,918789.88186547,0
+PAAS.US,D,20050421,000000,12.509,12.6945,12.2666,12.3913,568250.42627162,0
+PAAS.US,D,20050422,000000,12.5424,12.6758,12.3913,12.4217,602115.58088897,0
+PAAS.US,D,20050425,000000,12.4875,12.5041,12.0115,12.4708,1054538.883531,0
+PAAS.US,D,20050426,000000,12.6209,12.6425,12.2922,12.3079,679782.37261619,0
+PAAS.US,D,20050427,000000,12.2157,12.2499,11.462,11.4864,1680483.2723991,0
+PAAS.US,D,20050428,000000,11.3236,11.6474,11.1577,11.412,1131637.0610412,0
+PAAS.US,D,20050429,000000,11.3952,11.6259,11.2313,11.2725,973790.56959506,0
+PAAS.US,D,20050502,000000,11.3157,11.3157,10.986,11.2069,956099.33048597,0
+PAAS.US,D,20050503,000000,11.1754,11.512,11.1234,11.4364,932816.7182422,0
+PAAS.US,D,20050504,000000,11.5915,11.7328,11.5199,11.6925,636961.03456875,0
+PAAS.US,D,20050505,000000,11.7662,11.7662,11.4541,11.6563,507595.18604989,0
+PAAS.US,D,20050506,000000,11.4787,11.6337,11.3384,11.4864,542906.33273543,0
+PAAS.US,D,20050509,000000,11.4541,11.6259,11.4051,11.5837,685591.81643629,0
+PAAS.US,D,20050510,000000,11.5748,11.776,11.3952,11.4934,737481.43032219,0
+PAAS.US,D,20050511,000000,11.4463,11.4787,11.198,11.3236,735093.86202357,0
+PAAS.US,D,20050512,000000,11.2156,11.249,10.5582,10.6974,1605729.8642681,0
+PAAS.US,D,20050513,000000,10.6318,10.7877,10.3198,10.3521,1229660.8531533,0
+PAAS.US,D,20050516,000000,10.2785,10.4787,10.1166,10.148,1052286.8451443,0
+PAAS.US,D,20050517,000000,10.2392,10.5798,10.2392,10.4787,908405.02973941,0
+PAAS.US,D,20050518,000000,10.5239,10.7967,10.5239,10.6974,1135291.2735546,0
+PAAS.US,D,20050519,000000,10.672,10.7643,10.4787,10.5396,772273.89486347,0
+PAAS.US,D,20050520,000000,10.4001,10.5169,10.2392,10.3198,805226.00586343,0
+PAAS.US,D,20050523,000000,10.3442,10.7643,10.3442,10.7545,612235.48732248,0
+PAAS.US,D,20050524,000000,10.8693,10.9183,10.6974,10.8349,499832.27725818,0
+PAAS.US,D,20050525,000000,10.9105,10.9527,10.6141,10.8104,621567.6898316,0
+PAAS.US,D,20050526,000000,10.7545,10.9262,10.5965,10.6376,520134.25046075,0
+PAAS.US,D,20050527,000000,10.8044,11.3324,10.8044,11.3236,1034420.3342694,0
+PAAS.US,D,20050531,000000,11.2156,11.8231,10.8526,11.7407,1879589.9603504,0
+PAAS.US,D,20050601,000000,11.8583,12.4875,11.8309,12.4875,1863722.7704325,0
+PAAS.US,D,20050602,000000,12.5758,12.6523,11.9948,12.0587,1546807.9802887,0
+PAAS.US,D,20050603,000000,12.2157,12.405,12.0115,12.0665,579505.52309551,0
+PAAS.US,D,20050606,000000,12.3079,12.4394,11.8231,11.8723,555119.31014008,0
+PAAS.US,D,20050607,000000,11.9546,12.0587,11.7092,11.8309,653900.23551974,0
+PAAS.US,D,20050608,000000,11.8309,12.2157,11.5424,11.8054,906276.29300196,0
+PAAS.US,D,20050609,000000,11.7407,11.8143,11.4934,11.7907,740466.14545096,0
+PAAS.US,D,20050610,000000,11.7838,12.3491,11.567,12.3255,923143.14339845,0
+PAAS.US,D,20050613,000000,12.3167,12.4953,12.1509,12.2833,815529.33623793,0
+PAAS.US,D,20050614,000000,12.2412,12.2833,11.9546,11.9801,471308.83541138,0
+PAAS.US,D,20050615,000000,12.1341,12.3255,12.0498,12.1763,532540.84202536,0
+PAAS.US,D,20050616,000000,12.4394,12.7102,12.3491,12.6691,1410836.8318503,0
+PAAS.US,D,20050617,000000,12.7544,12.8103,12.5041,12.6032,683431.49002011,0
+PAAS.US,D,20050620,000000,12.6945,12.7946,12.2245,12.3422,737792.232,0
+PAAS.US,D,20050621,000000,12.2077,12.4786,12.0017,12.3913,863191.02828387,0
+PAAS.US,D,20050622,000000,12.3255,12.3845,12.193,12.2833,314794.2055813,0
+PAAS.US,D,20050623,000000,12.3491,12.6209,12.2666,12.3579,632152.27024897,0
+PAAS.US,D,20050624,000000,12.2157,12.3167,12.093,12.1596,659997.04351407,0
+PAAS.US,D,20050627,000000,12.1676,12.1676,11.9212,11.9212,406888.30928976,0
+PAAS.US,D,20050628,000000,11.9889,11.9948,11.6838,11.93,557233.78057101,0
+PAAS.US,D,20050629,000000,11.8143,12.4139,11.8143,12.3913,662128.8373172,0
+PAAS.US,D,20050630,000000,12.4481,12.4481,12.0498,12.1509,536791.18234699,0
+PAAS.US,D,20050701,000000,12.1274,12.193,11.7583,12.1421,601839.42595557,0
+PAAS.US,D,20050705,000000,11.9801,12.0851,11.6337,11.7092,1010219.5832987,0
+PAAS.US,D,20050706,000000,11.7495,11.9458,11.7092,11.8583,742669.2707867,0
+PAAS.US,D,20050707,000000,11.9144,11.9801,11.6003,11.7328,797834.02104128,0
+PAAS.US,D,20050708,000000,11.6925,12.0351,11.6925,11.8143,679924.01665952,0
+PAAS.US,D,20050711,000000,11.8643,12.5179,11.8143,12.4786,1072348.3291798,0
+PAAS.US,D,20050712,000000,12.5257,12.5945,12.2833,12.5522,669678.77053299,0
+PAAS.US,D,20050713,000000,12.3255,12.4875,12.2736,12.3913,603490.24142455,0
+PAAS.US,D,20050714,000000,12.3658,12.4786,11.9634,11.9948,860932.87576583,0
+PAAS.US,D,20050715,000000,11.9546,12.201,11.7907,11.9948,628157.70442284,0
+PAAS.US,D,20050718,000000,11.9458,12.2323,11.9055,11.9389,510694.03163083,0
+PAAS.US,D,20050719,000000,12.0017,12.193,11.8723,12.0174,405473.9069003,0
+PAAS.US,D,20050720,000000,12.1676,12.3658,12.1421,12.3334,701647.52540482,0
+PAAS.US,D,20050721,000000,12.5945,12.7858,12.4875,12.7691,1057004.9165156,0
+PAAS.US,D,20050722,000000,12.7544,12.9163,12.6691,12.8564,602643.43423028,0
+PAAS.US,D,20050725,000000,12.7946,12.9634,12.6858,12.6858,463101.63307369,0
+PAAS.US,D,20050726,000000,12.6288,12.6691,12.4002,12.5041,513397.49671673,0
+PAAS.US,D,20050727,000000,12.5424,12.7858,12.4002,12.5346,522122.36217678,0
+PAAS.US,D,20050728,000000,12.509,12.9006,12.4571,12.8035,737401.94661443,0
+PAAS.US,D,20050729,000000,12.9634,13.3432,12.7102,13.0222,1554066.4732427,0
+PAAS.US,D,20050801,000000,13.1538,13.4031,13.0734,13.1361,663484.13643679,0
+PAAS.US,D,20050802,000000,13.1234,13.3,12.9889,13.0478,693336.3828339,0
+PAAS.US,D,20050803,000000,13.1607,13.9585,13.145,13.7034,1196526.3372343,0
+PAAS.US,D,20050804,000000,13.7201,13.8211,13.3942,13.4904,771683.8811866,0
+PAAS.US,D,20050805,000000,13.2823,13.4354,13.0135,13.0978,987862.24293514,0
+PAAS.US,D,20050808,000000,13.0135,13.2186,12.8564,12.9329,1094921.7021851,0
+PAAS.US,D,20050809,000000,12.9329,13.197,12.8103,13.1538,615304.78126848,0
+PAAS.US,D,20050810,000000,13.2254,13.459,13.1881,13.3599,863039.19402161,0
+PAAS.US,D,20050811,000000,13.5316,13.7946,13.3942,13.7455,979690.70636375,0
+PAAS.US,D,20050812,000000,13.8034,13.828,13.4031,13.6857,732541.21217803,0
+PAAS.US,D,20050815,000000,13.5639,13.5973,13.2107,13.4668,873700.20108106,0
+PAAS.US,D,20050816,000000,13.506,13.7858,13.3697,13.4433,855833.69020614,0
+PAAS.US,D,20050817,000000,13.3599,13.3599,13.0399,13.0978,1240363.6401103,0
+PAAS.US,D,20050818,000000,13.0312,13.3098,12.9163,12.9889,678703.22842999,0
+PAAS.US,D,20050819,000000,12.8653,13.2186,12.8564,13.1538,667877.13982364,0
+PAAS.US,D,20050822,000000,13.197,13.3167,12.9889,13.0399,735416.8919641,0
+PAAS.US,D,20050823,000000,12.9399,13.1694,12.8741,12.9095,702782.7157952,0
+PAAS.US,D,20050824,000000,12.9811,13.2107,12.4571,12.6858,1334954.3474601,0
+PAAS.US,D,20050825,000000,12.6945,12.7613,12.4217,12.4875,1180380.954339,0
+PAAS.US,D,20050826,000000,12.5846,12.8564,12.4708,12.6288,739899.56927766,0
+PAAS.US,D,20050829,000000,12.6758,12.8917,12.5601,12.5758,658261.64922787,0
+PAAS.US,D,20050830,000000,12.3579,12.7102,12.1421,12.4875,815064.66225408,0
+PAAS.US,D,20050831,000000,12.4875,12.9006,12.4875,12.826,762319.06997685,0
+PAAS.US,D,20050901,000000,12.9889,13.5492,12.9811,13.4511,1012132.2873946,0
+PAAS.US,D,20050902,000000,13.515,13.515,13.2186,13.2352,448785.39447896,0
+PAAS.US,D,20050906,000000,13.4668,13.4668,13.145,13.2736,356216.4265677,0
+PAAS.US,D,20050907,000000,13.351,13.4354,13.1155,13.1361,368444.68930077,0
+PAAS.US,D,20050908,000000,13.2254,13.7034,13.197,13.5237,616052.74333898,0
+PAAS.US,D,20050909,000000,13.5639,13.777,13.4511,13.6288,726328.23568774,0
+PAAS.US,D,20050912,000000,13.5639,13.8367,13.4188,13.8113,481223.91844412,0
+PAAS.US,D,20050913,000000,13.8211,13.8211,13.3785,13.5237,541478.68306134,0
+PAAS.US,D,20050914,000000,13.5896,13.9398,13.5729,13.8819,734834.01144049,0
+PAAS.US,D,20050915,000000,14.0507,14.1714,13.7377,14.0831,1016902.3288824,0
+PAAS.US,D,20050916,000000,14.2647,14.6169,14.1322,14.6169,1523513.1397823,0
+PAAS.US,D,20050919,000000,14.8299,14.9948,14.1175,14.2558,1864614.41459,0
+PAAS.US,D,20050920,000000,14.2303,14.4198,13.828,13.9222,998679.16034444,0
+PAAS.US,D,20050921,000000,13.9585,14.3628,13.931,14.3304,947942.06022112,0
+PAAS.US,D,20050922,000000,14.3128,14.3128,13.9585,14.0654,1277923.7681169,0
+PAAS.US,D,20050923,000000,14.0076,14.0076,13.6632,13.9153,727966.82289397,0
+PAAS.US,D,20050926,000000,13.6857,14.7975,13.6857,14.7887,2195512.2231688,0
+PAAS.US,D,20050927,000000,14.6326,14.6749,14.3128,14.4511,941505.91793595,0
+PAAS.US,D,20050928,000000,14.4108,14.7887,14.3372,14.5924,851701.55642426,0
+PAAS.US,D,20050929,000000,14.7887,15.1106,14.6248,14.9192,1340044.3618227,0
+PAAS.US,D,20050930,000000,15.0114,15.037,14.5091,14.5091,816759.2956645,0
+PAAS.US,D,20051003,000000,14.4511,14.7887,14.1891,14.6013,807628.85949047,0
+PAAS.US,D,20051004,000000,14.6749,14.7465,14.1637,14.1637,739396.17246181,0
+PAAS.US,D,20051005,000000,14.3226,14.3452,13.7288,13.7681,928368.68767305,0
+PAAS.US,D,20051006,000000,13.9398,14.46,13.8437,14.0998,1143666.6145048,0
+PAAS.US,D,20051007,000000,14.1322,14.8368,14.1322,14.7632,1443996.8233167,0
+PAAS.US,D,20051010,000000,14.7465,15.0213,14.4198,14.6013,962390.77166215,0
+PAAS.US,D,20051011,000000,14.7308,15.1724,14.4275,14.5178,1374651.3643793,0
+PAAS.US,D,20051012,000000,14.4275,14.7632,13.8819,13.9487,1428075.6252381,0
+PAAS.US,D,20051013,000000,13.8211,13.9153,13.2254,13.506,1423868.0838361,0
+PAAS.US,D,20051014,000000,13.4747,13.8367,13.2431,13.7288,897319.09054998,0
+PAAS.US,D,20051017,000000,14.0654,14.091,13.7602,13.8515,605388.67921385,0
+PAAS.US,D,20051018,000000,13.8761,13.8761,13.3785,13.4108,710821.77952031,0
+PAAS.US,D,20051019,000000,13.1067,13.3,12.8035,13.1155,1150810.9770067,0
+PAAS.US,D,20051020,000000,13.1361,13.2666,12.4953,12.6691,1276332.0559178,0
+PAAS.US,D,20051021,000000,12.8476,13.145,12.5257,13.0222,819034.77155475,0
+PAAS.US,D,20051024,000000,13.0135,13.3098,12.9634,13.1607,598326.8574855,0
+PAAS.US,D,20051025,000000,13.4354,13.9997,13.3697,13.5492,976380.92325068,0
+PAAS.US,D,20051026,000000,13.7201,13.9663,13.1881,13.2254,753569.74799133,0
+PAAS.US,D,20051027,000000,13.4433,13.6857,12.9723,13.0399,854150.26603656,0
+PAAS.US,D,20051028,000000,12.9252,13.2589,12.9006,13.1538,482481.39146183,0
+PAAS.US,D,20051031,000000,13.2186,13.3844,12.8339,13.0557,715078.23397331,0
+PAAS.US,D,20051101,000000,12.9006,13.2666,12.826,13.0978,524841.1125911,0
+PAAS.US,D,20051102,000000,13.4668,13.6288,13.1607,13.5973,651364.90904642,0
+PAAS.US,D,20051103,000000,13.6288,13.9222,13.3942,13.4668,763111.86901072,0
+PAAS.US,D,20051104,000000,13.614,13.6788,13.2186,13.3697,803742.30998514,0
+PAAS.US,D,20051107,000000,13.2823,13.3432,12.9329,12.9458,977358.16524743,0
+PAAS.US,D,20051108,000000,12.9889,13.3697,12.9889,13.1155,841804.81578563,0
+PAAS.US,D,20051109,000000,13.2254,13.8034,13.197,13.7544,977957.35012135,0
+PAAS.US,D,20051110,000000,13.8211,14.1322,13.4825,13.5973,778034.42563264,0
+PAAS.US,D,20051111,000000,13.7681,14.0752,13.5404,14.0654,455303.05851568,0
+PAAS.US,D,20051114,000000,14.0252,14.1263,13.7288,13.8034,533143.08396497,0
+PAAS.US,D,20051115,000000,13.8367,14.0507,13.6455,13.7201,547358.43939216,0
+PAAS.US,D,20051116,000000,13.9222,14.6483,13.9222,14.6326,1315207.74119,0
+PAAS.US,D,20051117,000000,14.9349,14.9349,14.6248,14.6994,1094002.5444364,0
+PAAS.US,D,20051118,000000,14.771,14.9535,14.4777,14.9035,1163297.052279,0
+PAAS.US,D,20051121,000000,15.3146,15.8318,15.1724,15.7897,2077721.4443488,0
+PAAS.US,D,20051122,000000,15.9948,16.0173,15.2813,15.6366,1425062.3774964,0
+PAAS.US,D,20051123,000000,15.5453,15.6032,15.25,15.4541,998688.33154148,0
+PAAS.US,D,20051125,000000,15.7259,16.0173,15.562,15.8476,461592.46164806,0
+PAAS.US,D,20051128,000000,15.979,16.4059,15.7318,16.2529,1906500.2905383,0
+PAAS.US,D,20051129,000000,16.1518,16.2686,15.9152,16.0948,1248924.4430453,0
+PAAS.US,D,20051130,000000,15.8663,15.9408,15.5139,15.6032,1345963.8600075,0
+PAAS.US,D,20051201,000000,15.7023,16.3666,15.6366,16.3205,1569992.7664307,0
+PAAS.US,D,20051202,000000,16.3019,16.3372,15.6581,15.881,1483204.7097266,0
+PAAS.US,D,20051205,000000,16.192,16.2274,15.7818,15.8986,1342018.2072323,0
+PAAS.US,D,20051206,000000,15.8476,16.4304,15.7199,16.3117,2403240.8553689,0
+PAAS.US,D,20051207,000000,16.6385,16.875,16.2853,16.7209,1908958.1713478,0
+PAAS.US,D,20051208,000000,16.7788,16.9476,16.4481,16.5708,1311391.5041954,0
+PAAS.US,D,20051209,000000,16.6042,16.9643,16.1194,16.2184,1717589.9356626,0
+PAAS.US,D,20051212,000000,16.513,17.0457,15.5708,15.6032,3551378.9379464,0
+PAAS.US,D,20051213,000000,15.5139,15.773,15.1979,15.3471,2376210.2805974,0
+PAAS.US,D,20051214,000000,15.242,15.4884,14.8299,14.9104,2037153.1637099,0
+PAAS.US,D,20051215,000000,15.1567,15.2813,14.8957,15.0458,1749419.0845349,0
+PAAS.US,D,20051216,000000,15.1567,15.354,14.9948,15.1194,913520.51964941,0
+PAAS.US,D,20051219,000000,15.2254,15.4618,14.7975,14.8201,1227241.6951759,0
+PAAS.US,D,20051220,000000,14.8054,14.9535,14.3628,14.46,1628817.84333,0
+PAAS.US,D,20051221,000000,14.4355,15.037,14.3706,14.9859,1404837.8499578,0
+PAAS.US,D,20051222,000000,15.037,15.6444,15.037,15.6444,2155244.5539888,0
+PAAS.US,D,20051223,000000,15.5139,15.7484,15.2813,15.2813,999193.76640112,0
+PAAS.US,D,20051227,000000,15.4461,15.7897,15.3236,15.354,886222.96114161,0
+PAAS.US,D,20051228,000000,15.5954,15.7199,15.3785,15.6846,818623.0867094,0
+PAAS.US,D,20051229,000000,15.7415,15.823,15.3785,15.7112,690174.35789551,0
+PAAS.US,D,20051230,000000,15.7023,15.7562,15.3952,15.4717,629952.20197891,0
+PAAS.US,D,20060103,000000,15.7484,16.4864,15.4717,16.3902,1907060.7525803,0
+PAAS.US,D,20060104,000000,16.2529,16.4226,16.0595,16.3529,1150672.390029,0
+PAAS.US,D,20060105,000000,15.873,16.1194,15.6758,15.9152,1089875.5057639,0
+PAAS.US,D,20060106,000000,16.0595,16.6817,16.0595,16.4638,1641443.5246019,0
+PAAS.US,D,20060109,000000,16.3666,16.8102,16.2686,16.3902,1814894.2983174,0
+PAAS.US,D,20060110,000000,16.2274,16.513,15.9643,16.2097,1346691.4416402,0
+PAAS.US,D,20060111,000000,16.1361,16.5806,16.1361,16.2597,842859.50344635,0
+PAAS.US,D,20060112,000000,16.0595,16.2773,15.9643,16.1438,882334.3735925,0
+PAAS.US,D,20060113,000000,16.0684,16.6209,16.0349,16.3372,1896538.3324984,0
+PAAS.US,D,20060117,000000,16.3117,16.6817,16.186,16.4551,1737238.7158309,0
+PAAS.US,D,20060118,000000,16.1361,16.2773,15.5384,15.6581,1675123.2172345,0
+PAAS.US,D,20060119,000000,15.9319,16.2773,15.9064,16.087,1179958.0602528,0
+PAAS.US,D,20060120,000000,16.4128,16.4795,15.668,15.7259,1679540.6771468,0
+PAAS.US,D,20060123,000000,15.8161,15.8397,15.354,15.6846,1336568.478141,0
+PAAS.US,D,20060124,000000,15.4618,15.7112,15.1321,15.3952,2060649.7705514,0
+PAAS.US,D,20060125,000000,15.9712,16.513,15.9241,16.4059,3173579.6276548,0
+PAAS.US,D,20060126,000000,16.7955,18.0046,16.513,17.9545,4350098.4890139,0
+PAAS.US,D,20060127,000000,18.238,18.8553,18.1095,18.1988,4066627.9974452,0
+PAAS.US,D,20060130,000000,18.3372,18.7072,18.1232,18.561,2199347.8215794,0
+PAAS.US,D,20060131,000000,19.7102,20.1625,19.4745,19.875,7008475.932177,0
+PAAS.US,D,20060201,000000,19.8425,19.9171,19.1575,19.7179,2969345.2215308,0
+PAAS.US,D,20060202,000000,19.9897,20.9338,19.8161,20.6217,4138643.293746,0
+PAAS.US,D,20060203,000000,20.5404,20.5815,19.5285,19.7425,2444680.3997274,0
+PAAS.US,D,20060206,000000,19.9259,20.6659,19.8847,20.4638,1795773.3714904,0
+PAAS.US,D,20060207,000000,19.9259,19.9259,18.6493,18.7827,2929388.3540286,0
+PAAS.US,D,20060208,000000,18.7503,19.1026,18.1664,18.7346,2336342.068,0
+PAAS.US,D,20060209,000000,19.3902,19.4902,18.8553,18.8553,1631087.2050889,0
+PAAS.US,D,20060210,000000,18.8465,18.8946,17.8613,18.4785,1890497.5707083,0
+PAAS.US,D,20060213,000000,18.1095,18.4029,17.4971,17.6886,2212875.3372279,0
+PAAS.US,D,20060214,000000,17.7778,18.3941,17.4971,18.19,1831275.0752701,0
+PAAS.US,D,20060215,000000,18.1507,18.4118,17.6003,17.7778,1705653.1131913,0
+PAAS.US,D,20060216,000000,17.7484,18.658,17.609,18.3539,1790046.4684437,0
+PAAS.US,D,20060217,000000,18.6493,19.1762,18.4029,18.7592,1564267.9014278,0
+PAAS.US,D,20060221,000000,19.1026,19.7758,18.8622,19.7336,2303596.8184446,0
+PAAS.US,D,20060222,000000,19.3067,19.8425,19.1841,19.4902,1713821.5926971,0
+PAAS.US,D,20060223,000000,19.3715,19.4745,18.6895,18.8465,1282295.372044,0
+PAAS.US,D,20060224,000000,19.3813,19.3969,18.9113,19.2194,1216179.19349,0
+PAAS.US,D,20060227,000000,18.8377,19.1321,18.4118,18.5914,1256553.859969,0
+PAAS.US,D,20060228,000000,18.6758,18.8867,17.9545,18.1988,1374844.9785392,0
+PAAS.US,D,20060301,000000,18.347,18.9554,18.247,18.4452,1225493.0536051,0
+PAAS.US,D,20060302,000000,18.6758,20.5137,18.5834,20.4892,3457127.5648874,0
+PAAS.US,D,20060303,000000,20.3509,21.0084,20.0958,20.5314,2857698.1257121,0
+PAAS.US,D,20060306,000000,20.6139,20.7385,19.3637,19.5943,2899964.0968272,0
+PAAS.US,D,20060307,000000,19.7758,19.7758,18.7749,19.5452,1818992.8043767,0
+PAAS.US,D,20060308,000000,18.9034,19.1026,18.1027,18.3706,2864266.7408436,0
+PAAS.US,D,20060309,000000,18.5834,19.0222,18.1988,18.2704,1635985.6433354,0
+PAAS.US,D,20060310,000000,17.928,18.9643,17.7328,18.8161,1628481.5661049,0
+PAAS.US,D,20060313,000000,19.0947,19.2273,18.5266,18.7906,1064159.4692362,0
+PAAS.US,D,20060314,000000,18.7503,19.3067,18.6159,19.0133,959396.88533633,0
+PAAS.US,D,20060315,000000,19.6757,19.8004,19.1408,19.4991,2242024.4585179,0
+PAAS.US,D,20060316,000000,19.4824,19.8671,19.1498,19.4824,1414455.3785974,0
+PAAS.US,D,20060317,000000,19.5786,19.9663,19.4245,19.661,1022038.1992303,0
+PAAS.US,D,20060320,000000,19.3969,19.9338,19.2508,19.292,853535.79583422,0
+PAAS.US,D,20060321,000000,18.9034,20.3008,18.8211,19.4991,3323558.2510541,0
+PAAS.US,D,20060322,000000,19.5943,20.1978,19.4824,19.6688,1683421.1125208,0
+PAAS.US,D,20060323,000000,19.6433,20.343,19.5786,20.3165,1969452.4061101,0
+PAAS.US,D,20060324,000000,20.4981,21.2812,20.3852,21.0309,3176391.1090615,0
+PAAS.US,D,20060327,000000,21.3793,22.4116,21.3224,21.6727,4167182.0209213,0
+PAAS.US,D,20060328,000000,21.7621,21.8395,20.926,21.0653,2303147.4297891,0
+PAAS.US,D,20060329,000000,21.2557,22.0515,20.9544,21.7326,2486170.8951808,0
+PAAS.US,D,20060330,000000,22.3293,22.7405,21.4509,21.6414,3733646.2890923,0
+PAAS.US,D,20060331,000000,21.4824,21.5225,20.6404,20.8671,2810084.3276952,0
+PAAS.US,D,20060403,000000,21.3469,21.3616,20.3852,20.5404,2313016.6568366,0
+PAAS.US,D,20060404,000000,20.5815,21.1831,20.4638,21.0379,1964870.8836727,0
+PAAS.US,D,20060405,000000,21.1988,21.2812,20.8671,21.0476,1826750.6180589,0
+PAAS.US,D,20060406,000000,21.1742,21.1831,20.0643,20.5982,3472371.1134061,0
+PAAS.US,D,20060407,000000,20.4725,20.5736,19.8328,20.2429,2502430.4085282,0
+PAAS.US,D,20060410,000000,20.7385,20.9476,19.661,19.767,2981579.5983953,0
+PAAS.US,D,20060411,000000,19.9515,20.2115,19.5619,19.6179,2631537.4254858,0
+PAAS.US,D,20060412,000000,19.9259,20.8768,19.8847,20.4805,6098519.9511142,0
+PAAS.US,D,20060413,000000,20.4156,20.8671,20.3097,20.8032,2055430.3404083,0
+PAAS.US,D,20060417,000000,21.1145,21.5158,21.1006,21.3077,2627306.4465802,0
+PAAS.US,D,20060418,000000,21.3077,21.6993,21.1988,21.3224,2278726.5700894,0
+PAAS.US,D,20060419,000000,21.4598,21.7326,20.8848,21.7326,3176682.5493234,0
+PAAS.US,D,20060420,000000,21.3312,21.401,19.4412,19.4824,6986557.7902498,0
+PAAS.US,D,20060421,000000,20.1105,20.5982,19.8927,20.3763,3052730.7641295,0
+PAAS.US,D,20060424,000000,20.0466,20.1801,19.5158,19.5697,2594050.6670557,0
+PAAS.US,D,20060425,000000,20.0055,20.0879,19.5285,19.6346,2556478.3107865,0
+PAAS.US,D,20060426,000000,19.7856,20.3763,19.7856,20.0722,1724795.4394781,0
+PAAS.US,D,20060427,000000,19.5158,20.5404,18.2145,19.3715,4336500.6608547,0
+PAAS.US,D,20060428,000000,19.7102,20.5314,19.3813,20.3763,2556602.6314575,0
+PAAS.US,D,20060501,000000,20.7385,20.8514,19.9084,19.983,1874207.4867041,0
+PAAS.US,D,20060502,000000,20.0643,20.1202,18.3283,19.8573,6856783.3139513,0
+PAAS.US,D,20060503,000000,19.8161,19.9976,18.4029,18.879,5034269.7889294,0
+PAAS.US,D,20060504,000000,18.4697,19.0869,18.4029,18.5266,2770468.8325277,0
+PAAS.US,D,20060505,000000,18.6159,18.7503,17.9624,18.2607,2498299.2937682,0
+PAAS.US,D,20060508,000000,17.8848,18.0772,17.5491,17.9624,2219679.346417,0
+PAAS.US,D,20060509,000000,18.1331,19.0947,18.1027,18.9466,2530886.5949299,0
+PAAS.US,D,20060510,000000,18.5345,18.9466,17.9879,18.1988,3062266.7710175,0
+PAAS.US,D,20060511,000000,18.8211,18.8298,17.7238,17.8288,2754681.1263174,0
+PAAS.US,D,20060512,000000,17.8524,17.9545,16.6042,17.0045,2965670.6285796,0
+PAAS.US,D,20060515,000000,16.3902,16.6209,15.8887,16.5227,4611843.4337934,0
+PAAS.US,D,20060516,000000,16.8838,17.2106,15.8887,16.2597,3239363.6050712,0
+PAAS.US,D,20060517,000000,16.2184,16.8024,15.6925,15.9152,3077989.2598265,0
+PAAS.US,D,20060518,000000,16.0173,16.2274,15.3069,15.5306,2603929.0653003,0
+PAAS.US,D,20060519,000000,15.4541,15.6925,14.8721,15.5139,3988044.0860131,0
+PAAS.US,D,20060522,000000,15.3069,15.5306,14.8368,15.4541,2381732.3602433,0
+PAAS.US,D,20060523,000000,15.8318,16.1282,15.2067,15.3069,2262337.6409613,0
+PAAS.US,D,20060524,000000,15.0036,15.4884,14.61,14.927,2583560.8556746,0
+PAAS.US,D,20060525,000000,15.0772,15.5708,15.037,15.3715,1675315.8123726,0
+PAAS.US,D,20060526,000000,15.5865,15.612,15.0625,15.4541,1107956.0112367,0
+PAAS.US,D,20060530,000000,15.6925,16.0105,15.404,15.4119,2109566.8975713,0
+PAAS.US,D,20060531,000000,15.4884,15.979,15.2067,15.8064,2674732.7445686,0
+PAAS.US,D,20060601,000000,15.242,15.7259,15.1724,15.612,2490054.3876205,0
+PAAS.US,D,20060602,000000,15.823,15.9241,15.3236,15.4285,1618023.3444024,0
+PAAS.US,D,20060605,000000,15.8161,16.3666,15.5777,15.6366,3082380.2251696,0
+PAAS.US,D,20060606,000000,15.4884,15.5777,14.7887,14.8957,2444345.1415241,0
+PAAS.US,D,20060607,000000,14.8054,15.3393,14.5257,14.6483,2300215.7037989,0
+PAAS.US,D,20060608,000000,14.4355,14.46,13.4668,14.3628,4596193.2955389,0
+PAAS.US,D,20060609,000000,14.61,14.6582,13.9398,14.3039,2559342.7813317,0
+PAAS.US,D,20060612,000000,14.3628,14.5414,13.5896,13.5973,1773380.3653605,0
+PAAS.US,D,20060613,000000,13.0222,13.4108,12.7367,12.9006,3824227.1452876,0
+PAAS.US,D,20060614,000000,13.0399,13.3942,12.7279,13.1293,2440905.9426305,0
+PAAS.US,D,20060615,000000,13.6218,13.8515,13.4433,13.8515,2543767.0316755,0
+PAAS.US,D,20060616,000000,13.6455,13.9153,13.5639,13.7034,1742007.7382968,0
+PAAS.US,D,20060619,000000,13.6356,13.6788,13.1538,13.2736,1166854.4577124,0
+PAAS.US,D,20060620,000000,13.3098,13.7946,13.2921,13.4747,1568194.192787,0
+PAAS.US,D,20060621,000000,13.5639,14.1637,13.4108,13.9919,1676026.0706329,0
+PAAS.US,D,20060622,000000,13.9919,14.0507,13.5639,13.7377,1285183.2800928,0
+PAAS.US,D,20060623,000000,13.5492,14.0654,13.3942,13.9398,1441821.2115721,0
+PAAS.US,D,20060626,000000,13.9919,14.1175,13.6788,13.9663,1114247.4524128,0
+PAAS.US,D,20060627,000000,14.1322,14.2048,13.5316,13.5404,1130035.1586231,0
+PAAS.US,D,20060628,000000,13.7201,13.7201,13.4108,13.4825,873974.31797065,0
+PAAS.US,D,20060629,000000,13.9487,14.3706,13.6788,14.296,1572345.6879849,0
+PAAS.US,D,20060630,000000,14.6669,14.9192,14.4511,14.7789,1845324.3301286,0
+PAAS.US,D,20060703,000000,15.0693,15.3236,14.9349,15.19,952112.916835,0
+PAAS.US,D,20060705,000000,15.2166,15.2725,14.7465,15.1017,1376572.2206503,0
+PAAS.US,D,20060706,000000,15.037,15.2979,14.8721,15.1321,904551.08893471,0
+PAAS.US,D,20060707,000000,15.0458,15.2343,14.7131,14.7465,833809.57000198,0
+PAAS.US,D,20060710,000000,14.722,14.9447,14.5257,14.6405,791784.08805409,0
+PAAS.US,D,20060711,000000,14.7131,15.0772,14.5924,15.0625,1369945.5212708,0
+PAAS.US,D,20060712,000000,15.0919,15.6444,15.0036,15.0772,1788904.1449,0
+PAAS.US,D,20060713,000000,15.2254,15.242,14.5836,14.722,1410918.3536019,0
+PAAS.US,D,20060714,000000,14.88,15.0772,14.6405,14.7887,1077549.416929,0
+PAAS.US,D,20060717,000000,14.5414,14.6582,14.1322,14.1557,985760.00076695,0
+PAAS.US,D,20060718,000000,14.2647,14.4108,13.5806,13.9487,1288805.9029275,0
+PAAS.US,D,20060719,000000,13.9585,14.3765,13.8594,14.1794,1679710.8538032,0
+PAAS.US,D,20060720,000000,14.1794,14.1891,13.5316,13.5562,1264574.5813,0
+PAAS.US,D,20060721,000000,13.6053,13.7544,13.1293,13.3785,1495086.5050154,0
+PAAS.US,D,20060724,000000,13.3697,13.7681,13.0399,13.6542,1467961.1612078,0
+PAAS.US,D,20060725,000000,13.8034,14.3226,13.5729,14.2303,1611514.8515628,0
+PAAS.US,D,20060726,000000,14.2647,14.6669,13.9075,14.61,1089587.1225678,0
+PAAS.US,D,20060727,000000,15.0693,15.0772,14.6169,14.6925,2096744.5450739,0
+PAAS.US,D,20060728,000000,14.8054,15.3146,14.6749,15.242,1327047.7565813,0
+PAAS.US,D,20060731,000000,15.2656,15.6366,15.0772,15.5777,1225338.1622771,0
+PAAS.US,D,20060801,000000,15.5306,15.8986,15.2725,15.8986,1603612.3367715,0
+PAAS.US,D,20060802,000000,16.0595,16.9387,16.0595,16.8357,3361253.9089725,0
+PAAS.US,D,20060803,000000,16.9476,17.1302,16.2362,16.4864,2429065.9272392,0
+PAAS.US,D,20060804,000000,16.818,17.1145,16.6209,16.7386,1939367.8227211,0
+PAAS.US,D,20060807,000000,16.8437,17.4098,16.8024,17.3529,1700292.0390049,0
+PAAS.US,D,20060808,000000,17.2606,17.4599,17.0045,17.2106,1586463.2173102,0
+PAAS.US,D,20060809,000000,17.3529,17.9624,17.2843,17.7778,1704549.5124797,0
+PAAS.US,D,20060810,000000,17.5491,17.6973,17.0978,17.2773,1335168.342058,0
+PAAS.US,D,20060811,000000,17.3863,17.5404,16.7701,17.0634,1179688.0194507,0
+PAAS.US,D,20060814,000000,17.2047,17.243,16.6974,16.7788,786295.63613073,0
+PAAS.US,D,20060815,000000,16.7601,17.1065,16.6385,17.0898,965827.93251204,0
+PAAS.US,D,20060816,000000,17.3019,17.5325,17.2106,17.3608,905030.02922508,0
+PAAS.US,D,20060817,000000,17.3442,17.3529,16.7701,17.0546,910382.95123649,0
+PAAS.US,D,20060818,000000,17.0202,17.2519,16.5472,16.613,1856107.6198153,0
+PAAS.US,D,20060821,000000,16.9319,17.7965,16.9319,17.7641,1833704.4234664,0
+PAAS.US,D,20060822,000000,17.4265,17.8357,17.3676,17.8357,1046182.9039967,0
+PAAS.US,D,20060823,000000,18.1988,18.2303,17.7405,17.8936,1190986.9342161,0
+PAAS.US,D,20060824,000000,17.9103,18.1154,17.3529,17.5491,1128271.2317238,0
+PAAS.US,D,20060825,000000,17.5737,17.8681,17.4432,17.6729,452411.07437932,0
+PAAS.US,D,20060828,000000,17.7238,17.7562,17.0898,17.1478,624268.09785181,0
+PAAS.US,D,20060829,000000,17.2273,17.5561,16.7298,17.4727,1024912.8599945,0
+PAAS.US,D,20060830,000000,17.928,17.9367,17.4599,17.4814,1086748.1275699,0
+PAAS.US,D,20060831,000000,17.7405,18.7346,17.6729,18.6159,2484634.210164,0
+PAAS.US,D,20060901,000000,18.6493,19.0535,18.19,18.9201,1583821.9125598,0
+PAAS.US,D,20060905,000000,19.1408,19.3813,18.9466,19.1575,2175652.5054684,0
+PAAS.US,D,20060906,000000,18.8946,19.4745,18.8622,19.2341,1788382.4056901,0
+PAAS.US,D,20060907,000000,18.767,18.9809,18.4951,18.5108,1645394.2724865,0
+PAAS.US,D,20060908,000000,18.2774,18.3784,17.92,18.0251,1939742.8227782,0
+PAAS.US,D,20060911,000000,17.2106,17.3961,16.6385,16.7141,2767527.9353404,0
+PAAS.US,D,20060912,000000,16.664,16.9643,16.3529,16.7298,1987831.4849979,0
+PAAS.US,D,20060913,000000,16.9084,17.2361,16.6817,16.8936,1112257.3026531,0
+PAAS.US,D,20060914,000000,17.0457,17.1724,15.7897,15.8663,1842832.8215967,0
+PAAS.US,D,20060915,000000,15.8986,16.1115,15.4461,15.8663,1917854.2324859,0
+PAAS.US,D,20060918,000000,15.9643,16.2459,15.7112,16.0349,1180364.6499887,0
+PAAS.US,D,20060919,000000,16.0173,16.0173,14.9948,15.1244,2424266.3341164,0
+PAAS.US,D,20060920,000000,15.3333,15.4285,14.9192,15.2254,1346602.7867354,0
+PAAS.US,D,20060921,000000,15.1567,15.562,14.9192,15.1724,1240445.161862,0
+PAAS.US,D,20060922,000000,15.5954,15.7641,15.3393,15.4461,1670441.8306515,0
+PAAS.US,D,20060925,000000,15.4541,15.5208,14.8446,15.2587,2064070.6270511,0
+PAAS.US,D,20060926,000000,15.242,15.8573,15.2166,15.6846,1155292.6352983,0
+PAAS.US,D,20060927,000000,15.9241,16.2686,15.773,16.1783,1965956.1419903,0
+PAAS.US,D,20060928,000000,16.2686,16.4638,16.1027,16.1606,950557.88942411,0
+PAAS.US,D,20060929,000000,16.0105,16.3529,15.7415,16.0516,792229.40062195,0
+PAAS.US,D,20061002,000000,16.3451,16.5806,15.881,15.881,790203.58509584,0
+PAAS.US,D,20061003,000000,15.6523,15.6523,14.8141,14.8368,1512719.6598765,0
+PAAS.US,D,20061004,000000,14.8721,15.1106,14.3765,15.0213,2512375.0431958,0
+PAAS.US,D,20061005,000000,15.2882,15.7259,15.2067,15.6523,1510552.2003071,0
+PAAS.US,D,20061006,000000,15.404,15.9319,15.2254,15.6366,1515486.3043199,0
+PAAS.US,D,20061009,000000,15.773,15.881,15.2067,15.3471,1087617.3532459,0
+PAAS.US,D,20061010,000000,15.0458,15.8318,14.8721,15.4884,1102700.9153271,0
+PAAS.US,D,20061011,000000,15.4285,15.668,15.2166,15.2979,946918.96223913,0
+PAAS.US,D,20061012,000000,15.3393,15.8573,15.2254,15.8573,1018958.7150653,0
+PAAS.US,D,20061013,000000,16.186,16.3824,16.0272,16.2459,1021658.1040637,0
+PAAS.US,D,20061016,000000,16.2597,16.513,15.8887,16.0173,1918257.7651562,0
+PAAS.US,D,20061017,000000,16.0173,16.1361,15.6209,16.0173,1017014.4212908,0
+PAAS.US,D,20061018,000000,16.0948,16.3824,15.9496,16.1027,1406606.8719665,0
+PAAS.US,D,20061019,000000,16.293,16.875,16.293,16.7701,1633639.8549345,0
+PAAS.US,D,20061020,000000,16.7788,16.9888,16.4864,16.5227,1353984.5813385,0
+PAAS.US,D,20061023,000000,16.3902,17.0457,16.2853,16.9967,1392433.2964369,0
+PAAS.US,D,20061024,000000,16.8671,17.6552,16.7062,17.4884,1957944.5918564,0
+PAAS.US,D,20061025,000000,17.453,17.9966,17.3608,17.9457,1531044.730604,0
+PAAS.US,D,20061026,000000,18.1027,18.3126,17.6886,17.92,1300824.2471502,0
+PAAS.US,D,20061027,000000,17.92,18.1988,17.7641,17.876,876826.56025314,0
+PAAS.US,D,20061030,000000,17.92,18.1507,17.6886,17.7238,953386.69420303,0
+PAAS.US,D,20061031,000000,17.7641,18.2233,17.6649,18.2076,1191632.9940972,0
+PAAS.US,D,20061101,000000,18.4354,18.6816,18.2607,18.3215,2151185.7897833,0
+PAAS.US,D,20061102,000000,18.3617,18.7749,18.3039,18.5834,1324858.8975521,0
+PAAS.US,D,20061103,000000,18.1507,18.6493,17.8445,18.3784,1243029.4013862,0
+PAAS.US,D,20061106,000000,18.5031,18.6895,18.2145,18.3039,891245.72005922,0
+PAAS.US,D,20061107,000000,18.247,18.6326,18.0251,18.2704,1114170.0067488,0
+PAAS.US,D,20061108,000000,18.1988,18.5188,17.9789,18.4354,1260528.0453572,0
+PAAS.US,D,20061109,000000,18.8211,19.031,18.5677,19.0133,2738094.5069418,0
+PAAS.US,D,20061110,000000,18.9859,19.0467,18.4864,18.6758,1257243.7377915,0
+PAAS.US,D,20061113,000000,18.5266,18.9554,18.347,18.7994,1323500.5413668,0
+PAAS.US,D,20061114,000000,18.8946,18.9809,18.4697,18.8161,1128814.3703936,0
+PAAS.US,D,20061115,000000,18.4864,19.3715,18.4452,19.0625,1803069.5682545,0
+PAAS.US,D,20061116,000000,19.2106,19.2508,18.295,18.3784,1515123.5325255,0
+PAAS.US,D,20061117,000000,18.1095,18.658,18.0849,18.4354,1327002.919618,0
+PAAS.US,D,20061120,000000,18.6983,18.9554,18.19,18.247,1221571.8573553,0
+PAAS.US,D,20061121,000000,18.4864,19.2341,18.4864,19.0702,1299548.4317385,0
+PAAS.US,D,20061122,000000,19.2674,19.6523,19.0782,19.292,1143933.5982411,0
+PAAS.US,D,20061124,000000,19.7179,20.2272,19.6266,19.7336,980385.67929577,0
+PAAS.US,D,20061127,000000,19.9583,19.9897,19.555,19.8573,1598715.9365688,0
+PAAS.US,D,20061128,000000,19.8671,20.2508,19.661,20.1271,2292308.0938982,0
+PAAS.US,D,20061129,000000,19.974,20.5237,19.974,20.505,1840132.4135765,0
+PAAS.US,D,20061130,000000,20.6659,21.4078,20.6217,21.3146,2508328.507253,0
+PAAS.US,D,20061201,000000,21.3793,21.4157,20.6727,20.9103,1421067.8116703,0
+PAAS.US,D,20061204,000000,20.8936,21.3312,20.7385,21.3224,1164888.7644781,0
+PAAS.US,D,20061205,000000,21.4157,21.4157,20.6561,21.1409,1424056.6028865,0
+PAAS.US,D,20061206,000000,20.6139,21.0152,20.4255,20.505,1379779.082552,0
+PAAS.US,D,20061207,000000,20.5561,21.1908,20.0879,20.8671,1954782.5669179,0
+PAAS.US,D,20061208,000000,21.0241,21.0309,20.4725,20.7788,1550061.7171976,0
+PAAS.US,D,20061211,000000,20.6727,21.0476,20.6727,21.0084,844186.26995289,0
+PAAS.US,D,20061212,000000,20.9024,21.1988,20.7072,21.0241,1073108.5195131,0
+PAAS.US,D,20061213,000000,20.8936,21.1145,20.7149,20.9986,938217.53428264,0
+PAAS.US,D,20061214,000000,20.9544,21.2989,20.9544,21.1576,1076095.2726856,0
+PAAS.US,D,20061215,000000,21.2812,21.291,20.2675,20.505,2516973.8890053,0
+PAAS.US,D,20061218,000000,20.2115,20.3941,19.9663,20.0299,1910014.8970523,0
+PAAS.US,D,20061219,000000,20.0643,20.6885,20.0466,20.6306,1129099.6965241,0
+PAAS.US,D,20061220,000000,20.6885,20.6885,20.3097,20.4156,1169930.8848117,0
+PAAS.US,D,20061221,000000,20.3763,20.4501,19.7581,19.8082,1532618.100409,0
+PAAS.US,D,20061222,000000,19.8504,20.1016,19.6346,20.081,678465.79632859,0
+PAAS.US,D,20061226,000000,20.2194,20.6659,19.974,20.1438,467028.94345481,0
+PAAS.US,D,20061227,000000,20.3097,20.4981,20.2823,20.4412,435024.52281667,0
+PAAS.US,D,20061228,000000,20.5481,20.7463,20.4412,20.5903,479428.40186615,0
+PAAS.US,D,20061229,000000,20.5237,20.7463,20.3008,20.6806,590395.8100812,0
+PAAS.US,D,20070103,000000,20.5404,20.9799,19.9897,20.188,1356370.1115934,0
+PAAS.US,D,20070104,000000,20.1016,20.3509,19.8004,19.8504,1477604.1653947,0
+PAAS.US,D,20070105,000000,19.2273,19.8004,18.9034,19.6179,2057505.0689853,0
+PAAS.US,D,20070108,000000,19.6688,19.7935,19.192,19.6934,1594349.4277511,0
+PAAS.US,D,20070109,000000,19.6433,19.6433,19.1095,19.2674,2100125.6597195,0
+PAAS.US,D,20070110,000000,19.0702,19.4412,18.9859,19.346,1818714.6113995,0
+PAAS.US,D,20070111,000000,19.346,19.8573,19.2341,19.5217,1428480.1769303,0
+PAAS.US,D,20070112,000000,19.6523,20.5314,19.6523,20.4255,1490875.9065477,0
+PAAS.US,D,20070116,000000,20.606,20.7463,20.1369,20.5481,1508551.8603283,0
+PAAS.US,D,20070117,000000,20.3676,21.0241,20.3587,20.8514,1460367.4100506,0
+PAAS.US,D,20070118,000000,21.0084,21.1507,20.5481,20.6217,1607252.2829784,0
+PAAS.US,D,20070119,000000,20.6659,20.9544,20.4156,20.7238,910610.19311895,0
+PAAS.US,D,20070122,000000,20.7072,20.9476,20.4156,20.7955,1087090.5189264,0
+PAAS.US,D,20070123,000000,21.1242,22.1418,21.0565,22.1251,1796636.483035,0
+PAAS.US,D,20070124,000000,22.0613,22.9495,21.919,22.7237,1975868.1679574,0
+PAAS.US,D,20070125,000000,23.0044,23.0044,22.3066,22.5941,2186683.4174756,0
+PAAS.US,D,20070126,000000,22.5383,22.973,22.346,22.8475,1633289.3114028,0
+PAAS.US,D,20070129,000000,22.8984,23.3665,22.7169,22.8238,1880249.2675161,0
+PAAS.US,D,20070130,000000,22.864,23.3322,22.864,23.078,960154.01860389,0
+PAAS.US,D,20070131,000000,22.9073,23.4323,22.7993,23.3164,1800272.3531542,0
+PAAS.US,D,20070201,000000,23.5795,23.7855,23.4166,23.5284,1292584.436112,0
+PAAS.US,D,20070202,000000,23.2204,23.5284,22.7169,23.3754,1812752.3142953,0
+PAAS.US,D,20070205,000000,23.5127,23.9328,23.3754,23.8101,1247395.9102038,0
+PAAS.US,D,20070206,000000,24.1565,24.1811,23.4244,23.5284,1341396.6038768,0
+PAAS.US,D,20070207,000000,23.4578,23.7679,23.2124,23.5127,1175434.6220634,0
+PAAS.US,D,20070208,000000,23.3479,23.759,23.1948,23.6805,1097427.4770236,0
+PAAS.US,D,20070209,000000,23.654,23.8278,22.9318,23.0143,1658040.3341964,0
+PAAS.US,D,20070212,000000,22.6933,23.1114,22.4618,22.709,1549083.4561791,0
+PAAS.US,D,20070213,000000,23.0044,23.3665,22.9171,23.13,1011791.9340818,0
+PAAS.US,D,20070214,000000,23.2831,23.5451,22.9887,23.4077,1108193.443338,0
+PAAS.US,D,20070215,000000,23.4077,23.5196,23.1448,23.4656,703058.87072859,0
+PAAS.US,D,20070216,000000,23.2301,23.5883,23.1026,23.4961,782365.26868394,0
+PAAS.US,D,20070220,000000,23.0044,23.2595,22.7591,23.2448,1096051.797466,0
+PAAS.US,D,20070221,000000,23.3243,24.3862,23.0309,24.0643,1951843.7077744,0
+PAAS.US,D,20070222,000000,24.2772,24.446,23.6717,24.081,1574206.4219641,0
+PAAS.US,D,20070223,000000,24.7286,25.6756,24.6501,25.4941,3860551.1997361,0
+PAAS.US,D,20070226,000000,25.9553,26.1594,25.5677,26.0447,1940292.0755793,0
+PAAS.US,D,20070227,000000,25.386,25.6599,23.4656,24.0084,3080437.9694389,0
+PAAS.US,D,20070228,000000,23.8847,24.8424,23.4578,24.6648,2455770.4150044,0
+PAAS.US,D,20070301,000000,24.3449,24.8101,23.3164,23.3901,3015732.1171868,0
+PAAS.US,D,20070302,000000,22.6266,23.3989,21.9789,22.1585,3269899.6151594,0
+PAAS.US,D,20070305,000000,21.4892,22.6433,21.3616,21.717,2648782.3330052,0
+PAAS.US,D,20070306,000000,22.2634,22.9887,22.2095,22.8984,1526511.1021957,0
+PAAS.US,D,20070307,000000,22.8887,23.3567,22.6344,22.7826,1743792.045634,0
+PAAS.US,D,20070308,000000,23.2831,23.4421,22.661,22.7993,1104696.1601964,0
+PAAS.US,D,20070309,000000,22.9887,23.0143,22.4293,22.7169,1087069.1194666,0
+PAAS.US,D,20070312,000000,22.709,23.2124,22.6521,23.0377,1166174.7701088,0
+PAAS.US,D,20070313,000000,23.0623,23.13,21.8131,21.869,1430251.2369828,0
+PAAS.US,D,20070314,000000,21.4981,22.2634,21.4078,22.1585,1958967.6898383,0
+PAAS.US,D,20070315,000000,22.1821,22.8238,22.1821,22.3223,995565.02943507,0
+PAAS.US,D,20070316,000000,22.5305,23.1026,22.4706,23.0044,1434372.1615238,0
+PAAS.US,D,20070319,000000,23.2124,23.5608,22.8984,23.5127,1751751.6256514,0
+PAAS.US,D,20070320,000000,23.8847,24.1408,23.4882,23.5697,1655120.8364689,0
+PAAS.US,D,20070321,000000,23.6373,24.2595,23.5795,24.2428,1516567.4865499,0
+PAAS.US,D,20070322,000000,24.5334,24.6973,24.0976,24.3272,1706761.8090125,0
+PAAS.US,D,20070323,000000,24.1133,24.2341,23.7423,24.1133,1146273.2725107,0
+PAAS.US,D,20070326,000000,24.5019,24.7679,24.1712,24.712,1555053.9054584,0
+PAAS.US,D,20070327,000000,24.5501,24.7286,24.1565,24.1889,1028575.224683,0
+PAAS.US,D,20070328,000000,24.3694,24.4852,24.1222,24.2271,1370794.3665088,0
+PAAS.US,D,20070329,000000,24.2772,24.5166,23.974,24.2517,881068.74839963,0
+PAAS.US,D,20070330,000000,24.4852,24.4951,24.1309,24.3115,591948.79944831,0
+PAAS.US,D,20070402,000000,24.2184,24.5166,23.8435,24.4951,1157665.9372904,0
+PAAS.US,D,20070403,000000,24.5843,25.0004,24.3773,24.5765,1301212.4944921,0
+PAAS.US,D,20070404,000000,24.8601,25.6923,24.7345,25.6275,1850764.8880229,0
+PAAS.US,D,20070405,000000,25.6687,25.7973,25.3557,25.4696,1039313.6774064,0
+PAAS.US,D,20070409,000000,25.6364,25.6687,25.0515,25.1486,1009212.7896671,0
+PAAS.US,D,20070410,000000,25.3144,25.6364,25.2212,25.3773,995987.92352126,0
+PAAS.US,D,20070411,000000,25.4696,25.8228,24.7286,24.9524,1601495.8282968,0
+PAAS.US,D,20070412,000000,24.8022,25.4459,24.6648,25.4047,1139422.3883145,0
+PAAS.US,D,20070413,000000,25.5912,26.0769,25.4941,25.9553,1658319.5461955,0
+PAAS.US,D,20070416,000000,26.2095,26.6697,26.0691,26.5951,1774957.811253,0
+PAAS.US,D,20070417,000000,26.5146,26.5402,25.8228,25.8631,1460352.1247221,0
+PAAS.US,D,20070418,000000,25.8797,26.1418,25.5118,25.9798,1172971.6461446,0
+PAAS.US,D,20070419,000000,25.3626,25.3626,24.7345,24.76,1780172.1462868,0
+PAAS.US,D,20070420,000000,25.2978,25.4117,25.025,25.1015,1440541.3200727,0
+PAAS.US,D,20070423,000000,25.0682,25.386,24.9269,25.1898,946637.71219626,0
+PAAS.US,D,20070424,000000,25.2644,25.2644,24.446,24.4951,1193649.6384262,0
+PAAS.US,D,20070425,000000,24.4774,25.078,24.4293,25.0004,1135092.5642851,0
+PAAS.US,D,20070426,000000,24.4852,24.5501,24.1948,24.2184,1254626.8895666,0
+PAAS.US,D,20070427,000000,24.2517,24.4774,23.9494,24.0349,1508853.4908092,0
+PAAS.US,D,20070430,000000,23.9426,24.073,23.078,23.2124,2438346.1596317,0
+PAAS.US,D,20070501,000000,21.8474,22.7492,21.609,22.661,3205229.4286737,0
+PAAS.US,D,20070502,000000,22.4293,23.6099,22.3547,23.4166,1672170.0917845,0
+PAAS.US,D,20070503,000000,23.662,23.7679,23.237,23.4804,1167094.9468795,0
+PAAS.US,D,20070504,000000,23.6453,23.8189,23.1605,23.2998,1223006.6401827,0
+PAAS.US,D,20070507,000000,23.448,23.8709,23.4323,23.6717,878014.73978205,0
+PAAS.US,D,20070508,000000,23.553,23.553,22.9249,23.3479,915611.55257678,0
+PAAS.US,D,20070509,000000,23.1378,23.3754,22.8238,23.3164,1223816.7625887,0
+PAAS.US,D,20070510,000000,23.0044,23.2037,22.4451,22.4863,1012143.4966355,0
+PAAS.US,D,20070511,000000,22.8071,23.3243,22.5305,22.864,1033059.9400404,0
+PAAS.US,D,20070514,000000,22.7826,22.8552,22.0515,22.3793,1199566.0795453,0
+PAAS.US,D,20070515,000000,22.2811,22.9641,22.2811,22.4116,856521.52998487,0
+PAAS.US,D,20070516,000000,22.2811,22.4293,21.8131,22.0938,971078.95233399,0
+PAAS.US,D,20070517,000000,21.8072,21.9789,21.5324,21.7405,1128868.3785539,0
+PAAS.US,D,20070518,000000,21.8621,22.1183,21.609,21.8768,1344567.8000121,0
+PAAS.US,D,20070521,000000,21.7621,22.9563,21.7621,22.8071,1102188.3473142,0
+PAAS.US,D,20070522,000000,22.6933,23.1202,22.346,22.4451,1233256.9814187,0
+PAAS.US,D,20070523,000000,22.6011,23.237,22.4951,22.6011,1392552.5219986,0
+PAAS.US,D,20070524,000000,22.3793,22.6178,21.5756,21.6414,1170976.4012753,0
+PAAS.US,D,20070525,000000,21.717,22.1095,21.658,21.9446,907603.05950851,0
+PAAS.US,D,20070529,000000,22.0613,22.4863,21.7895,21.8395,749047.32882389,0
+PAAS.US,D,20070530,000000,21.7405,22.021,21.6001,21.9966,600769.45296643,0
+PAAS.US,D,20070531,000000,22.5941,23.1605,22.5128,23.0309,1326731.859794,0
+PAAS.US,D,20070601,000000,23.5451,24.1222,23.4323,23.7012,1634098.414787,0
+PAAS.US,D,20070604,000000,23.759,24.1222,23.5451,24.0573,1710115.4100671,0
+PAAS.US,D,20070605,000000,24.1222,24.1222,23.4882,23.8278,945472.97017094,0
+PAAS.US,D,20070606,000000,23.5795,23.6276,22.8141,23.3322,1668503.6510083,0
+PAAS.US,D,20070607,000000,23.078,23.3812,21.9711,21.9789,1675194.5487671,0
+PAAS.US,D,20070608,000000,21.8621,22.2557,21.5068,22.0613,1472660.8901849,0
+PAAS.US,D,20070611,000000,22.0761,22.3724,21.7974,22.0859,1187219.6102724,0
+PAAS.US,D,20070612,000000,21.8219,22.021,21.4892,21.559,1174175.1110019,0
+PAAS.US,D,20070613,000000,21.6334,21.9622,21.5756,21.8621,835712.08387887,0
+PAAS.US,D,20070614,000000,21.9878,22.6521,21.8621,22.2252,995182.89622467,0
+PAAS.US,D,20070615,000000,22.3793,22.7679,22.3793,22.6678,1152710.4338178,0
+PAAS.US,D,20070618,000000,23.0044,23.2763,22.7758,23.022,1240761.0586492,0
+PAAS.US,D,20070619,000000,22.8395,23.291,22.6678,23.2448,950030.0360828,0
+PAAS.US,D,20070620,000000,23.1782,23.2448,22.5383,22.5941,957766.45030525,0
+PAAS.US,D,20070621,000000,22.4362,22.8318,22.0859,22.5627,908743.34500835,0
+PAAS.US,D,20070622,000000,22.5941,22.7405,22.2321,22.5884,918834.71882883,0
+PAAS.US,D,20070625,000000,22.1908,22.8318,22.0143,22.0515,872260.32314424,0
+PAAS.US,D,20070626,000000,21.9534,21.9622,20.7788,20.9338,2228498.9809132,0
+PAAS.US,D,20070627,000000,20.6306,21.3529,20.5481,21.083,1524210.1507581,0
+PAAS.US,D,20070628,000000,21.1576,21.4422,21.132,21.2145,913028.33207442,0
+PAAS.US,D,20070629,000000,21.3529,21.928,21.3529,21.6334,833534.43409048,0
+PAAS.US,D,20070702,000000,22.0143,22.1821,21.8131,21.9789,943712.10033738,0
+PAAS.US,D,20070703,000000,21.9966,22.0063,21.559,21.6334,583970.87703687,0
+PAAS.US,D,20070705,000000,22.0348,22.1418,21.5943,22.0613,1373782.1387034,0
+PAAS.US,D,20070706,000000,22.0859,22.8719,21.9367,22.7679,1390419.7091735,0
+PAAS.US,D,20070709,000000,23.1535,23.6187,23.1535,23.553,1537855.8729463,0
+PAAS.US,D,20070710,000000,23.7503,23.8189,23.1114,23.1448,1159715.19032,0
+PAAS.US,D,20070711,000000,23.3567,23.4244,22.9406,23.0859,822208.00573398,0
+PAAS.US,D,20070712,000000,23.2763,24.1644,23.2763,24.073,1449266.1855327,0
+PAAS.US,D,20070713,000000,24.073,24.2184,23.7679,24.0259,923779.01306057,0
+PAAS.US,D,20070716,000000,24.0888,24.4774,23.7503,24.0573,1558361.6505277,0
+PAAS.US,D,20070717,000000,23.9827,24.4774,23.9082,24.0171,892086.41312213,0
+PAAS.US,D,20070718,000000,23.8709,25.0848,23.8709,25.0161,1750429.9542542,0
+PAAS.US,D,20070719,000000,25.3144,25.5441,24.9838,25.2065,1501816.1256062,0
+PAAS.US,D,20070720,000000,25.1182,25.3626,24.7777,25.1113,1255938.3707448,0
+PAAS.US,D,20070723,000000,25.4292,25.6756,24.9661,25.1564,846923.36276131,0
+PAAS.US,D,20070724,000000,25.4696,25.6687,24.5088,24.7345,1110034.8159013,0
+PAAS.US,D,20070725,000000,24.3538,24.5677,23.2301,23.9328,1482881.6797859,0
+PAAS.US,D,20070726,000000,23.2037,23.5951,22.2634,22.4529,2258256.4582742,0
+PAAS.US,D,20070727,000000,22.1095,22.555,21.6993,21.9446,1427277.7310949,0
+PAAS.US,D,20070730,000000,21.8916,22.5884,21.8552,22.4205,1189819.1351251,0
+PAAS.US,D,20070731,000000,22.8395,23.5451,22.6178,22.8141,2390077.1305367,0
+PAAS.US,D,20070801,000000,22.5383,22.8887,22.0348,22.5029,1528416.6731383,0
+PAAS.US,D,20070802,000000,22.5884,23.0623,22.4116,22.9563,923429.48855078,0
+PAAS.US,D,20070803,000000,23.0555,23.7256,23.0309,23.3989,1545805.2627446,0
+PAAS.US,D,20070806,000000,23.7423,23.7768,22.8071,23.1869,1495925.1600346,0
+PAAS.US,D,20070807,000000,22.8395,23.5697,22.7316,23.4166,1181265.4653432,0
+PAAS.US,D,20070808,000000,23.7679,24.3449,23.6717,23.7679,1354890.4918026,0
+PAAS.US,D,20070809,000000,23.1948,23.6453,22.7679,22.8797,1753722.4139951,0
+PAAS.US,D,20070810,000000,22.6845,23.4166,22.4451,22.8984,1430928.8865427,0
+PAAS.US,D,20070813,000000,22.7022,23.1535,22.5941,22.7826,643117.96485486,0
+PAAS.US,D,20070814,000000,22.3882,22.9073,21.7895,22.0063,1240734.5640799,0
+PAAS.US,D,20070815,000000,21.6903,21.709,20.5903,20.6404,2194679.6822811,0
+PAAS.US,D,20070816,000000,19.6346,19.6346,17.0898,18.1027,5725615.0029816,0
+PAAS.US,D,20070817,000000,19.2341,19.6346,17.3529,17.6482,3895470.0229922,0
+PAAS.US,D,20070820,000000,17.9367,18.3617,17.6816,18.2303,1745972.752488,0
+PAAS.US,D,20070821,000000,18.2303,18.5266,17.8445,18.0683,1285065.073553,0
+PAAS.US,D,20070822,000000,18.4864,19.7258,18.3617,19.6021,2155079.4724419,0
+PAAS.US,D,20070823,000000,20.3587,21.1409,19.4745,19.7336,1966635.8295939,0
+PAAS.US,D,20070824,000000,19.609,20.3941,19.3902,20.1978,1102039.5701175,0
+PAAS.US,D,20070827,000000,20.2047,20.3342,19.8082,19.8671,650903.29212825,0
+PAAS.US,D,20070828,000000,19.6179,20.0466,19.1321,19.2508,1031236.9098712,0
+PAAS.US,D,20070829,000000,19.3902,20.0055,19.3902,19.9515,657026.59469183,0
+PAAS.US,D,20070830,000000,19.555,20.1713,19.4491,20.0055,788685.24247315,0
+PAAS.US,D,20070831,000000,20.3999,20.7072,20.2596,20.4805,684522.86246904,0
+PAAS.US,D,20070904,000000,20.4981,21.2311,20.3676,20.9633,986317.40574319,0
+PAAS.US,D,20070905,000000,20.7306,21.0152,20.2194,20.6983,956097.29244219,0
+PAAS.US,D,20070906,000000,21.1576,21.7405,21.0565,21.4981,2005292.4251588,0
+PAAS.US,D,20070907,000000,21.8131,22.0682,20.8444,21.1831,1628800.5199578,0
+PAAS.US,D,20070910,000000,21.4342,21.4342,20.4638,20.5314,1717043.7399273,0
+PAAS.US,D,20070911,000000,20.9476,22.0515,20.7865,21.9534,1598591.6158977,0
+PAAS.US,D,20070912,000000,21.8395,21.9789,21.5068,21.717,733105.75030753,0
+PAAS.US,D,20070913,000000,21.6903,21.9534,21.3706,21.8131,542533.37072207,0
+PAAS.US,D,20070914,000000,21.6903,22.1644,21.3381,21.5412,786729.73945775,0
+PAAS.US,D,20070917,000000,21.7709,21.9534,21.4078,21.4755,677217.49450792,0
+PAAS.US,D,20070918,000000,21.6247,22.0613,20.9338,21.9446,1277081.0370102,0
+PAAS.US,D,20070919,000000,22.1497,22.6767,21.9446,22.1006,1235597.6747101,0
+PAAS.US,D,20070920,000000,22.5215,23.6717,22.5215,23.6187,1802219.7039945,0
+PAAS.US,D,20070921,000000,23.8925,24.073,23.3164,23.6276,1390935.3342521,0
+PAAS.US,D,20070924,000000,24.0349,24.0349,23.4166,23.4656,935003.53922764,0
+PAAS.US,D,20070925,000000,23.022,23.2595,22.8395,23.1535,679834.34273281,0
+PAAS.US,D,20070926,000000,23.1692,23.4421,22.5717,22.7492,997203.61664131,0
+PAAS.US,D,20070927,000000,22.9966,23.8101,22.9641,23.6933,754911.7998263,0
+PAAS.US,D,20070928,000000,24.0573,24.4205,23.662,23.7423,975957.01014259,0
+PAAS.US,D,20071001,000000,23.6373,24.0259,23.1026,23.8366,1018053.8236231,0
+PAAS.US,D,20071002,000000,23.1448,23.2831,22.6767,23.0377,917512.02840987,0
+PAAS.US,D,20071003,000000,22.973,23.1378,22.4049,22.4765,603999.75237175,0
+PAAS.US,D,20071004,000000,22.3882,23.2998,22.2095,23.2301,961820.11940127,0
+PAAS.US,D,20071005,000000,23.0044,24.0643,22.9966,23.709,939634.99373779,0
+PAAS.US,D,20071008,000000,23.5883,23.6373,23.0623,23.1605,838038.51086384,0
+PAAS.US,D,20071009,000000,23.2124,24.3862,23.2124,24.3606,939123.44474679,0
+PAAS.US,D,20071010,000000,24.4852,25.127,24.446,24.704,1204928.1727537,0
+PAAS.US,D,20071011,000000,25.1811,25.9798,24.2772,24.9524,1758910.2544596,0
+PAAS.US,D,20071012,000000,24.6579,25.1898,24.5401,24.6973,803817.71760534,0
+PAAS.US,D,20071015,000000,25.1015,26.4901,25.0613,25.3626,1493690.4450201,0
+PAAS.US,D,20071016,000000,25.386,25.4372,24.3361,24.8336,1002287.5168726,0
+PAAS.US,D,20071017,000000,25.1418,25.5912,24.1565,24.4038,976777.32276761,0
+PAAS.US,D,20071018,000000,24.6167,25.1564,24.4607,25.025,874471.60065513,0
+PAAS.US,D,20071019,000000,25.127,25.2125,24.3862,24.6413,1043202.2649556,0
+PAAS.US,D,20071022,000000,23.2998,23.9985,22.7591,23.5196,1210879.2606171,0
+PAAS.US,D,20071023,000000,24.1476,24.286,23.4166,23.7503,1045173.0532994,0
+PAAS.US,D,20071024,000000,23.6373,23.8925,23.1782,23.662,869130.90690646,0
+PAAS.US,D,20071025,000000,24.1565,24.6501,23.9426,24.4529,1102769.1897941,0
+PAAS.US,D,20071026,000000,25.289,25.6187,25.0004,25.3626,1004319.4465301,0
+PAAS.US,D,20071029,000000,25.8061,26.6275,25.701,26.4813,1348296.4011238,0
+PAAS.US,D,20071030,000000,26.0849,26.3312,25.7168,26.3155,847077.23506736,0
+PAAS.US,D,20071031,000000,26.3724,27.3488,26.3008,27.2202,1465236.2966621,0
+PAAS.US,D,20071101,000000,26.8739,27.13,25.9141,26.5402,948251.84287703,0
+PAAS.US,D,20071102,000000,26.8739,27.4832,26.3008,27.4479,1129604.1123618,0
+PAAS.US,D,20071105,000000,27.341,27.8679,26.973,27.6971,1117236.2436292,0
+PAAS.US,D,20071106,000000,28.6009,30.2241,28.3448,30.2064,2471315.5940038,0
+PAAS.US,D,20071107,000000,30.9895,31.2752,29.8904,30.2898,2465731.3540224,0
+PAAS.US,D,20071108,000000,30.5391,30.8413,28.8109,29.8836,2083212.9533378,0
+PAAS.US,D,20071109,000000,28.9434,29.8649,28.3047,28.4351,2039422.5254687,0
+PAAS.US,D,20071112,000000,27.6471,27.6471,26.1143,26.2928,1778146.3307607,0
+PAAS.US,D,20071113,000000,26.6275,28.022,26.4813,27.8934,1879269.9874756,0
+PAAS.US,D,20071114,000000,29.2132,29.2132,28.3625,28.5588,1334668.0023078,0
+PAAS.US,D,20071115,000000,28.0975,28.1466,26.7443,27.0456,1413328.3403821,0
+PAAS.US,D,20071116,000000,27.4253,27.6628,26.8492,27.3488,1337060.6657159,0
+PAAS.US,D,20071119,000000,27.4322,27.4744,26.028,26.1682,2066064.8528984,0
+PAAS.US,D,20071120,000000,26.8659,27.4921,26.3312,27.3989,1339677.5139408,0
+PAAS.US,D,20071121,000000,27.4744,27.7443,26.2507,26.6942,2032713.2853158,0
+PAAS.US,D,20071123,000000,26.9641,28.2977,26.7836,28.2378,684533.05268799,0
+PAAS.US,D,20071126,000000,28.7217,28.8375,27.0053,27.1035,1230790.9484341,0
+PAAS.US,D,20071127,000000,26.7443,27.13,25.9307,26.8228,1433195.1912358,0
+PAAS.US,D,20071128,000000,26.3458,27.1957,26.2507,27.1779,1287898.9734414,0
+PAAS.US,D,20071129,000000,26.8582,27.1957,26.4558,26.7021,1023455.6586855,0
+PAAS.US,D,20071130,000000,26.2172,26.5559,25.386,26.124,1794664.6756692,0
+PAAS.US,D,20071203,000000,25.9798,27.4744,25.9798,26.9171,1023200.9032118,0
+PAAS.US,D,20071204,000000,27.1035,27.1035,26.389,26.5559,1030982.1543976,0
+PAAS.US,D,20071205,000000,26.6206,26.9003,25.9965,26.3724,997986.22545623,0
+PAAS.US,D,20071206,000000,26.1006,27.4832,26.0769,27.3271,1655901.40724,0
+PAAS.US,D,20071207,000000,27.441,27.7805,26.9003,27.7443,1213131.2990038,0
+PAAS.US,D,20071210,000000,27.9337,28.5019,27.8414,27.9906,1130828.9766789,0
+PAAS.US,D,20071211,000000,28.067,28.6648,27.3989,27.4665,1314728.8008996,0
+PAAS.US,D,20071212,000000,28.178,28.5519,27.8768,28.2722,960384.31755202,0
+PAAS.US,D,20071213,000000,28.0318,28.0897,25.5598,26.3155,2336921.8914579,0
+PAAS.US,D,20071214,000000,25.8875,26.2928,25.395,25.654,1475103.4856659,0
+PAAS.US,D,20071217,000000,25.2644,25.6187,24.2674,24.4116,1691817.8529308,0
+PAAS.US,D,20071218,000000,24.8101,25.4696,24.3773,25.1898,1138436.9941426,0
+PAAS.US,D,20071219,000000,25.1898,25.5765,24.9524,25.0613,730583.67111884,0
+PAAS.US,D,20071220,000000,24.9749,25.2733,24.6413,25.0161,1411270.9351773,0
+PAAS.US,D,20071221,000000,25.7325,27.3654,25.3488,27.3654,1659019.614237,0
+PAAS.US,D,20071224,000000,27.4744,27.8238,27.1779,27.5411,923234.85536895,0
+PAAS.US,D,20071226,000000,27.7266,29.4144,27.6717,29.0936,1299940.7551679,0
+PAAS.US,D,20071227,000000,29.2299,29.2476,28.5096,28.6648,1197866.3510254,0
+PAAS.US,D,20071228,000000,28.9434,29.3154,28.5755,29.1024,1146357.851328,0
+PAAS.US,D,20071231,000000,28.7884,29.2476,28.385,28.6971,721626.46866686,0
+PAAS.US,D,20080102,000000,29.1593,30.6028,29.1349,30.5616,2131365.8139368,0
+PAAS.US,D,20080103,000000,30.5302,30.858,29.9562,30.4989,1785778.8047499,0
+PAAS.US,D,20080104,000000,29.9218,29.9218,29.0454,29.44,1421496.8198878,0
+PAAS.US,D,20080107,000000,29.1349,29.5636,27.9758,28.7806,1193356.1601207,0
+PAAS.US,D,20080108,000000,29.488,30.8266,29.4783,30.2241,2097984.6947194,0
+PAAS.US,D,20080109,000000,30.0759,30.2898,29.388,30.1692,1825546.1341797,0
+PAAS.US,D,20080110,000000,29.7816,31.6981,29.3222,31.3016,1905781.8801028,0
+PAAS.US,D,20080111,000000,31.2123,31.6333,30.5774,30.7795,1724961.540047,0
+PAAS.US,D,20080114,000000,31.4989,32.6509,31.4497,32.0847,2570232.0492955,0
+PAAS.US,D,20080115,000000,31.9679,32.2142,30.1367,30.4567,2013140.9317897,0
+PAAS.US,D,20080116,000000,29.8247,30.3262,28.0897,28.9601,2301578.1360718,0
+PAAS.US,D,20080117,000000,29.177,30.0514,28.4272,28.6401,1889812.7879953,0
+PAAS.US,D,20080118,000000,28.9601,30.0759,28.4272,29.8247,1907357.2879516,0
+PAAS.US,D,20080122,000000,27.1869,29.9218,26.389,29.1506,2513098.5487409,0
+PAAS.US,D,20080123,000000,28.3536,28.9062,26.3312,28.2722,2784820.7368886,0
+PAAS.US,D,20080124,000000,29.6343,29.8571,28.7962,29.6745,2199036.0008798,0
+PAAS.US,D,20080125,000000,30.433,30.7314,28.7717,28.9434,1721350.1264531,0
+PAAS.US,D,20080128,000000,28.9229,29.9307,28.6009,29.8571,1653821.5835535,0
+PAAS.US,D,20080129,000000,29.965,30.1367,29.388,29.5549,1061824.8900762,0
+PAAS.US,D,20080130,000000,29.7726,31.2191,29.2212,30.8756,2004543.4440665,0
+PAAS.US,D,20080131,000000,30.4567,30.9345,29.6343,29.7639,1895844.3785884,0
+PAAS.US,D,20080201,000000,30.5616,30.5616,28.9376,29.5382,1633145.6293157,0
+PAAS.US,D,20080204,000000,29.1682,29.3624,28.0799,28.394,1530414.9750731,0
+PAAS.US,D,20080205,000000,27.8934,28.2722,27.4921,27.4921,1078001.8626501,0
+PAAS.US,D,20080206,000000,27.9425,28.5519,27.3488,27.4921,1381865.0203699,0
+PAAS.US,D,20080207,000000,27.3203,28.0495,26.8826,27.1957,2041255.7458568,0
+PAAS.US,D,20080208,000000,27.5244,28.6815,27.5244,28.494,1456484.9366328,0
+PAAS.US,D,20080211,000000,28.6009,29.6255,28.0495,29.3222,1583474.4260939,0
+PAAS.US,D,20080212,000000,29.7462,29.9562,27.7972,28.0141,1767493.4758764,0
+PAAS.US,D,20080213,000000,28.3625,28.6971,27.6393,28.4272,1145357.1718277,0
+PAAS.US,D,20080214,000000,28.2634,28.9229,27.7717,27.8845,1060093.5718775,0
+PAAS.US,D,20080215,000000,27.8934,28.6009,27.5411,27.8149,891334.37496404,0
+PAAS.US,D,20080219,000000,28.7482,29.9061,28.6324,29.8001,1530324.2821247,0
+PAAS.US,D,20080220,000000,29.5754,30.2428,29.2065,30.2241,1862167.7430215,0
+PAAS.US,D,20080221,000000,30.4567,31.5911,30.2241,30.2515,2133255.0805292,0
+PAAS.US,D,20080222,000000,30.6028,30.6205,29.1995,29.9738,1424430.5839219,0
+PAAS.US,D,20080225,000000,30.3262,31.3428,29.5754,31.2927,1761833.8282747,0
+PAAS.US,D,20080226,000000,31.3928,32.699,30.9669,32.1975,2301711.6279399,0
+PAAS.US,D,20080227,000000,32.9316,33.8403,32.699,33.6794,3359142.4956073,0
+PAAS.US,D,20080228,000000,33.7923,34.2789,33.3467,33.6852,2209675.6084794,0
+PAAS.US,D,20080229,000000,33.4046,33.439,32.3065,32.8659,2115484.3577122,0
+PAAS.US,D,20080303,000000,33.7353,34.2956,33.2359,34.1287,2013598.4726204,0
+PAAS.US,D,20080304,000000,34.5723,34.7854,31.383,32.2408,3945030.1528276,0
+PAAS.US,D,20080305,000000,32.807,33.8845,32.2535,33.807,2938387.3363782,0
+PAAS.US,D,20080306,000000,33.9031,34.4674,33.3644,33.801,2031395.6900064,0
+PAAS.US,D,20080307,000000,33.9315,34.0052,31.7874,32.4144,2514518.0462398,0
+PAAS.US,D,20080310,000000,31.7814,32.436,31.1073,31.5911,1629548.4820283,0
+PAAS.US,D,20080311,000000,31.9355,33.2838,31.4263,33.2838,1563742.0861303,0
+PAAS.US,D,20080312,000000,33.3644,34.222,33.2182,33.7833,1506641.1942764,0
+PAAS.US,D,20080313,000000,34.4262,35.4507,34.4085,34.7854,2170916.0917032,0
+PAAS.US,D,20080314,000000,35.1327,36.2319,33.9561,34.9423,2488848.8847193,0
+PAAS.US,D,20080317,000000,34.8206,34.8206,32.3144,33.0287,2529387.6137233,0
+PAAS.US,D,20080318,000000,33.5037,33.5037,31.6814,31.8855,2143152.8401896,0
+PAAS.US,D,20080319,000000,31.44,31.541,29.8394,29.9159,2959371.0352282,0
+PAAS.US,D,20080320,000000,29.0023,30.5391,28.1956,30.5057,4526818.2849666,0
+PAAS.US,D,20080324,000000,30.804,31.1299,29.9385,30.0434,1591282.171849,0
+PAAS.US,D,20080325,000000,30.9669,32.5175,30.8109,32.4763,1801574.6631353,0
+PAAS.US,D,20080326,000000,32.9728,33.2908,32.3722,33.2359,1751019.9679312,0
+PAAS.US,D,20080327,000000,32.7383,32.9316,32.0572,32.5086,1180423.7532585,0
+PAAS.US,D,20080328,000000,31.9934,32.6333,31.5146,32.1494,1150221.9823516,0
+PAAS.US,D,20080331,000000,32.3477,32.6333,30.8492,31.5233,1499884.0600944,0
+PAAS.US,D,20080401,000000,30.8109,31.2437,29.488,30.0141,2342100.5607253,0
+PAAS.US,D,20080402,000000,30.0582,31.5568,29.9159,31.4017,1710826.6873494,0
+PAAS.US,D,20080403,000000,31.3016,31.8531,31.1544,31.6333,1337970.6522677,0
+PAAS.US,D,20080404,000000,31.6333,32.1652,31.434,31.7647,1081547.0398208,0
+PAAS.US,D,20080407,000000,31.8767,32.5852,31.8767,32.2888,1340595.6526677,0
+PAAS.US,D,20080408,000000,31.6087,32.1072,31.2437,31.5735,801780.69283838,0
+PAAS.US,D,20080409,000000,31.6735,32.5939,31.5735,32.3388,1327777.3762578,0
+PAAS.US,D,20080410,000000,32.4596,32.5508,31.3928,32.0847,856556.17672929,0
+PAAS.US,D,20080411,000000,31.9777,32.1249,30.9345,31.0327,1003017.136549,0
+PAAS.US,D,20080414,000000,31.0651,31.9267,30.7717,31.5076,1038519.8593507,0
+PAAS.US,D,20080415,000000,31.8188,31.9865,31.3016,31.9179,787996.38367252,0
+PAAS.US,D,20080416,000000,32.699,33.595,32.5429,33.5037,1505475.4332291,0
+PAAS.US,D,20080417,000000,33.5449,33.645,32.6665,33.3075,1051323.8694541,0
+PAAS.US,D,20080418,000000,32.6765,32.6902,31.1073,31.7147,1775952.3766219,0
+PAAS.US,D,20080421,000000,31.5498,32.0758,30.6874,31.0651,2123270.7040075,0
+PAAS.US,D,20080422,000000,31.0994,31.7814,30.7451,30.8335,767308.20117196,0
+PAAS.US,D,20080423,000000,29.9218,30.4017,28.8286,29.018,2001342.696296,0
+PAAS.US,D,20080424,000000,28.7884,28.9504,27.5323,27.8934,2039837.2673798,0
+PAAS.US,D,20080425,000000,28.178,28.864,28.0141,28.5755,1275555.5612342,0
+PAAS.US,D,20080428,000000,28.5922,28.9229,27.6971,27.7109,1005684.9358686,0
+PAAS.US,D,20080429,000000,27.3488,27.3989,26.4558,26.5402,1801724.4593538,0
+PAAS.US,D,20080430,000000,26.6206,27.7178,26.3066,27.5244,1931361.3676966,0
+PAAS.US,D,20080501,000000,27.0308,27.3654,25.9798,26.9171,2135667.1053532,0
+PAAS.US,D,20080502,000000,26.9475,27.8149,26.8071,27.4322,939578.9475336,0
+PAAS.US,D,20080505,000000,28.1555,28.1956,27.6294,27.9601,848041.22977948,0
+PAAS.US,D,20080506,000000,27.9837,28.6648,27.9337,28.067,1012284.1216568,0
+PAAS.US,D,20080507,000000,27.9278,28.2301,27.5971,27.9837,949802.79420034,0
+PAAS.US,D,20080508,000000,28.337,28.6324,28.2222,28.5431,1079500.8438568,0
+PAAS.US,D,20080509,000000,28.8463,28.9601,28.022,28.3184,787436.94065249,0
+PAAS.US,D,20080512,000000,28.2634,29.0454,27.8561,28.4596,895184.23968117,0
+PAAS.US,D,20080513,000000,28.022,28.4763,27.6893,28.1309,638767.76038757,0
+PAAS.US,D,20080514,000000,28.3783,28.8463,27.8149,27.8414,865035.45791278,0
+PAAS.US,D,20080515,000000,28.4272,29.3547,28.3625,28.9876,1307595.6476386,0
+PAAS.US,D,20080516,000000,29.7403,29.756,28.8718,28.9876,1278627.9122459,0
+PAAS.US,D,20080519,000000,29.3713,29.5225,28.6009,28.6736,1078648.941553,0
+PAAS.US,D,20080520,000000,29.1506,29.6588,28.8198,29.6588,1196500.8616869,0
+PAAS.US,D,20080521,000000,29.6588,30.1289,29.0641,29.1349,1878800.2183823,0
+PAAS.US,D,20080522,000000,29.0092,29.4479,28.1044,28.3703,1050805.1873099,0
+PAAS.US,D,20080523,000000,28.7806,29.1682,28.4763,28.5922,995409.11908523,0
+PAAS.US,D,20080527,000000,27.8934,28.0799,27.2515,27.2515,1597911.9282941,0
+PAAS.US,D,20080528,000000,27.071,28.0318,26.7903,27.9012,1108131.2830025,0
+PAAS.US,D,20080529,000000,27.3989,27.6717,26.8071,26.8405,1425875.5569682,0
+PAAS.US,D,20080530,000000,27.1035,27.441,26.8659,27.2359,993363.94214312,0
+PAAS.US,D,20080602,000000,27.0308,27.4921,26.7836,27.0308,1126454.315686,0
+PAAS.US,D,20080603,000000,26.7021,27.1712,26.3802,26.4223,753528.98711556,0
+PAAS.US,D,20080604,000000,26.3312,26.6128,25.4764,25.5765,1172069.8117681,0
+PAAS.US,D,20080605,000000,25.6187,26.3625,25.4117,26.3625,1125961.1090892,0
+PAAS.US,D,20080606,000000,26.8739,27.3114,26.5402,26.8582,1062306.8874321,0
+PAAS.US,D,20080609,000000,26.8228,26.9543,26.1083,26.3724,1219449.2347493,0
+PAAS.US,D,20080610,000000,26.2242,26.2242,24.5922,24.7286,1433645.5989131,0
+PAAS.US,D,20080611,000000,25.1486,25.5824,24.8856,24.9425,860787.15563493,0
+PAAS.US,D,20080612,000000,24.6501,24.6806,24.1644,24.3449,917013.7267035,0
+PAAS.US,D,20080613,000000,24.4205,24.8336,24.1644,24.3449,609246.69610613,0
+PAAS.US,D,20080616,000000,25.0436,25.8709,25.0347,25.6687,1221867.3737047,0
+PAAS.US,D,20080617,000000,25.4764,25.9464,25.3626,25.4292,610496.0169487,0
+PAAS.US,D,20080618,000000,25.6187,25.7904,25.2065,25.6088,755688.29450985,0
+PAAS.US,D,20080619,000000,25.9621,26.4735,25.654,25.7168,924084.71962889,0
+PAAS.US,D,20080620,000000,25.7482,26.124,25.078,25.1811,1051971.9673789,0
+PAAS.US,D,20080623,000000,24.8101,25.5441,24.76,25.5342,721159.75663922,0
+PAAS.US,D,20080624,000000,25.4549,25.7806,25.3488,25.4117,724680.47728445,0
+PAAS.US,D,20080625,000000,25.2733,25.4696,24.7777,25.1564,941565.02120582,0
+PAAS.US,D,20080626,000000,26.2172,27.4744,25.9621,27.1035,1986692.2185199,0
+PAAS.US,D,20080627,000000,27.2683,29.2564,27.2683,28.969,2067027.8285887,0
+PAAS.US,D,20080630,000000,29.1416,29.3547,27.9513,28.4087,971722.97417127,0
+PAAS.US,D,20080701,000000,28.9601,29.8305,28.7806,29.6834,1324869.087771,0
+PAAS.US,D,20080702,000000,29.5852,29.5941,28.2801,28.494,1188452.6267647,0
+PAAS.US,D,20080703,000000,27.9837,28.2301,26.9475,27.4322,860528.32407375,0
+PAAS.US,D,20080707,000000,26.973,27.8238,26.9081,27.2359,1019377.5330639,0
+PAAS.US,D,20080708,000000,26.9984,27.4665,26.1496,26.8405,938368.34952302,0
+PAAS.US,D,20080709,000000,27.1779,27.9837,26.5322,26.66,687200.85200759,0
+PAAS.US,D,20080710,000000,27.3331,28.0799,26.9543,27.6971,922949.52923851,0
+PAAS.US,D,20080711,000000,28.6235,29.1682,28.4351,28.9376,1438906.8089541,0
+PAAS.US,D,20080714,000000,29.1349,30.2064,28.6648,29.8836,1168319.8111965,0
+PAAS.US,D,20080715,000000,30.3163,30.5302,28.2222,28.6009,1935254.0313333,0
+PAAS.US,D,20080716,000000,28.4852,28.8109,27.3743,27.7109,1456624.5426324,0
+PAAS.US,D,20080717,000000,27.3989,28.5922,26.8492,27.4921,1553907.5058271,0
+PAAS.US,D,20080718,000000,27.1779,27.6628,26.9171,27.2301,1135220.9610437,0
+PAAS.US,D,20080721,000000,27.763,29.1024,27.6628,29.0543,1411895.5955986,0
+PAAS.US,D,20080722,000000,28.5588,28.9504,26.7836,26.9984,1796800.54556,0
+PAAS.US,D,20080723,000000,26.7443,27.1779,25.4941,25.7581,1470093.9740328,0
+PAAS.US,D,20080724,000000,25.7581,26.3724,25.0937,25.5441,1331294.0208154,0
+PAAS.US,D,20080725,000000,25.7482,25.7482,24.9013,25.3773,972615.63735078,0
+PAAS.US,D,20080728,000000,25.5677,25.8709,25.1418,25.4459,1050911.1655868,0
+PAAS.US,D,20080729,000000,25.2733,25.4626,24.712,24.9269,945024.6005374,0
+PAAS.US,D,20080730,000000,24.6501,25.8228,24.3606,25.5824,1347914.2679135,0
+PAAS.US,D,20080731,000000,26.2928,26.3458,25.3488,25.4292,1099268.8495867,0
+PAAS.US,D,20080801,000000,25.3057,25.6451,24.4038,24.5088,853486.88278329,0
+PAAS.US,D,20080804,000000,24.608,24.9524,23.0143,23.3164,1216664.2479118,0
+PAAS.US,D,20080805,000000,23.4323,23.4421,21.5158,21.559,2506882.5151849,0
+PAAS.US,D,20080806,000000,22.1183,23.3901,21.7709,23.0712,1702380.0148664,0
+PAAS.US,D,20080807,000000,22.9249,23.3077,22.2193,22.6178,854558.89381622,0
+PAAS.US,D,20080808,000000,21.7974,22.1644,21.4981,21.6247,1010989.9638509,0
+PAAS.US,D,20080811,000000,21.5412,21.7709,19.8082,20.2675,1919255.3875909,0
+PAAS.US,D,20080812,000000,20.4255,20.9024,20.2823,20.7072,1498729.508288,0
+PAAS.US,D,20080813,000000,21.2812,22.973,20.9544,22.709,2085897.0570077,0
+PAAS.US,D,20080814,000000,22.2477,22.6933,20.9544,21.1908,1898214.6235148,0
+PAAS.US,D,20080815,000000,20.3676,21.0751,19.9663,20.0299,2310318.2868602,0
+PAAS.US,D,20080818,000000,20.7463,21.4422,20.5404,21.0241,1656018.5947579,0
+PAAS.US,D,20080819,000000,20.2823,21.8072,20.2823,21.1507,1514976.7933727,0
+PAAS.US,D,20080820,000000,21.0309,21.4598,20.4412,20.7463,1473534.1919484,0
+PAAS.US,D,20080821,000000,21.7405,22.4863,21.4598,22.0427,1269185.6553722,0
+PAAS.US,D,20080822,000000,21.5844,21.8857,21.0476,21.3469,885974.31979938,0
+PAAS.US,D,20080825,000000,21.9966,22.1183,21.0928,21.3146,705138.69441511,0
+PAAS.US,D,20080826,000000,21.1145,21.7709,21.1145,21.6993,1372808.9727941,0
+PAAS.US,D,20080827,000000,21.9367,22.5215,21.7532,21.919,1126751.8700793,0
+PAAS.US,D,20080828,000000,22.2321,23.13,21.919,22.1585,1380849.0555412,0
+PAAS.US,D,20080829,000000,22.5941,22.5941,21.6903,21.8395,451050.68015026,0
+PAAS.US,D,20080902,000000,20.6885,21.0565,20.292,20.4805,1596910.2297719,0
+PAAS.US,D,20080903,000000,20.4638,20.819,19.0535,19.3813,2097165.4011162,0
+PAAS.US,D,20080904,000000,19.609,20.0389,18.6983,18.9034,1409210.4729068,0
+PAAS.US,D,20080905,000000,19.2763,19.4245,18.295,18.5423,1796319.5672258,0
+PAAS.US,D,20080908,000000,18.9289,19.2989,17.0457,17.0811,1796253.3308026,0
+PAAS.US,D,20080909,000000,16.6473,16.6473,15.6523,15.6925,3527327.9831942,0
+PAAS.US,D,20080910,000000,15.8573,16.4128,15.3333,16.1194,2822152.603991,0
+PAAS.US,D,20080911,000000,15.6846,16.2274,14.9035,15.6286,2637582.2633636,0
+PAAS.US,D,20080912,000000,16.0006,17.3352,15.9408,17.1664,3344923.0640925,0
+PAAS.US,D,20080915,000000,16.7955,17.1478,15.8573,16.1194,1993693.9179565,0
+PAAS.US,D,20080916,000000,15.354,16.6719,15.1017,16.5394,2820273.5276176,0
+PAAS.US,D,20080917,000000,16.6209,19.5943,16.2184,18.5767,4888815.6227413,0
+PAAS.US,D,20080918,000000,19.4745,19.7179,17.293,17.9103,4144786.9767476,0
+PAAS.US,D,20080919,000000,18.2233,19.5285,18.0849,18.9946,4151009.1244349,0
+PAAS.US,D,20080922,000000,19.9259,21.7473,19.9259,21.1831,3909774.0333243,0
+PAAS.US,D,20080923,000000,21.132,21.7974,20.3763,20.9633,2789209.664188,0
+PAAS.US,D,20080924,000000,21.3224,21.6806,20.7149,20.9338,1473974.4094068,0
+PAAS.US,D,20080925,000000,20.9476,21.1831,19.8425,20.0555,2154129.7440364,0
+PAAS.US,D,20080926,000000,20.4412,20.6217,19.2763,19.8082,2482865.1881553,0
+PAAS.US,D,20080929,000000,19.875,20.4068,18.3941,18.7592,2302418.8291347,0
+PAAS.US,D,20080930,000000,18.3862,18.8211,18.0772,18.2607,2654935.1872037,0
+PAAS.US,D,20081001,000000,18.1821,18.8867,17.9789,18.0595,3132618.0045647,0
+PAAS.US,D,20081002,000000,17.4971,17.4971,15.1321,15.19,3691040.9836864,0
+PAAS.US,D,20081003,000000,15.3236,16.2274,14.9702,15.2254,3185716.1784174,0
+PAAS.US,D,20081006,000000,15.1979,16.0595,13.0734,14.0409,3575662.2296904,0
+PAAS.US,D,20081007,000000,14.4687,15.7562,13.8819,14.0409,4256144.6703481,0
+PAAS.US,D,20081008,000000,13.9663,15.1478,13.8437,14.6013,3233019.1747565,0
+PAAS.US,D,20081009,000000,14.8721,14.9948,13.8996,14.1263,3273785.1456429,0
+PAAS.US,D,20081010,000000,13.9663,14.2882,10.0214,11.1057,5265538.8459124,0
+PAAS.US,D,20081013,000000,11.567,12.1174,10.8104,11.7495,1980624.9621605,0
+PAAS.US,D,20081014,000000,12.6336,13.0065,11.93,12.1843,2791207.9661229,0
+PAAS.US,D,20081015,000000,11.9212,12.0262,10.6318,10.6974,2425490.1794117,0
+PAAS.US,D,20081016,000000,10.4787,10.5582,8.85829,9.85455,4880156.9937045,0
+PAAS.US,D,20081017,000000,9.68576,10.5169,9.11266,9.89482,2685995.9935676,0
+PAAS.US,D,20081020,000000,10.04,10.8044,9.98115,10.7721,2534047.6008464,0
+PAAS.US,D,20081021,000000,10.3031,10.6809,10.1088,10.148,2064357.9912252,0
+PAAS.US,D,20081022,000000,9.85455,9.85455,8.80747,8.93857,2602283.3449408,0
+PAAS.US,D,20081023,000000,8.56066,9.52286,8.32279,8.71708,2906882.2364683,0
+PAAS.US,D,20081024,000000,8.11729,9.41099,8.03525,8.99627,3038539.8652278,0
+PAAS.US,D,20081027,000000,8.7578,8.80747,7.83015,7.88766,2135805.6923309,0
+PAAS.US,D,20081028,000000,8.13398,8.37244,7.47659,8.1748,2537217.7779599,0
+PAAS.US,D,20081029,000000,8.86487,9.64455,8.66831,9.41982,2923702.2118577,0
+PAAS.US,D,20081030,000000,9.6936,10.3757,9.25103,10.04,2369276.8556277,0
+PAAS.US,D,20081031,000000,9.77604,10.0135,9.21747,9.53856,1304120.7829786,0
+PAAS.US,D,20081103,000000,9.81824,10.1323,9.3315,9.42668,1358810.6690305,0
+PAAS.US,D,20081104,000000,10.0567,11.6169,9.78389,11.5424,2761728.6817393,0
+PAAS.US,D,20081105,000000,11.4051,11.6925,10.7475,10.986,1969274.0772785,0
+PAAS.US,D,20081106,000000,11.2972,11.6838,9.88693,10.0135,1886734.3228522,0
+PAAS.US,D,20081107,000000,10.2226,10.8624,9.65239,10.3031,1154059.618806,0
+PAAS.US,D,20081110,000000,11.1754,11.7171,10.3678,10.7475,1826739.4088181,0
+PAAS.US,D,20081111,000000,10.5239,10.5239,8.88774,9.58664,1620190.8039719,0
+PAAS.US,D,20081112,000000,9.10442,9.26859,8.02701,8.02701,1749268.2692946,0
+PAAS.US,D,20081113,000000,7.87923,8.78254,7.33723,8.78254,2824806.137004,0
+PAAS.US,D,20081114,000000,8.78254,9.23405,8.33937,8.51178,2436622.9936083,0
+PAAS.US,D,20081117,000000,8.25733,8.7427,7.96135,8.21611,1284474.0408542,0
+PAAS.US,D,20081118,000000,8.13398,8.45487,7.98609,8.18294,1263693.1273612,0
+PAAS.US,D,20081119,000000,8.2326,9.41982,8.18294,8.20757,1736222.7510023,0
+PAAS.US,D,20081120,000000,8.09286,8.56939,7.62437,7.64076,1396469.6421608,0
+PAAS.US,D,20081121,000000,8.50285,9.98115,8.42995,9.94192,2824562.5907711,0
+PAAS.US,D,20081124,000000,10.6642,11.5032,10.5582,10.7221,2571953.1772751,0
+PAAS.US,D,20081125,000000,11.2972,11.3384,10.0821,10.6318,1558794.7348329,0
+PAAS.US,D,20081126,000000,10.5326,11.6169,9.8624,11.4698,1501757.0223364,0
+PAAS.US,D,20081128,000000,11.3648,11.8643,11.1057,11.6337,564971.21381536,0
+PAAS.US,D,20081201,000000,10.9527,10.9527,9.82707,9.8624,1229242.0351547,0
+PAAS.US,D,20081202,000000,10.0989,10.4001,9.55426,9.89482,1479141.8694334,0
+PAAS.US,D,20081203,000000,9.71618,9.92718,9.1313,9.25103,1766213.5843769,0
+PAAS.US,D,20081204,000000,9.21079,9.56996,8.53622,8.70885,1183539.9222117,0
+PAAS.US,D,20081205,000000,8.41307,8.87194,7.92025,8.84908,1183600.0445034,0
+PAAS.US,D,20081208,000000,9.64455,9.99783,9.40117,9.53856,1344411.8896623,0
+PAAS.US,D,20081209,000000,9.44828,9.71618,9.10442,9.21747,1077739.9740232,0
+PAAS.US,D,20081210,000000,9.8624,10.9527,9.85455,10.8624,2007711.5831362,0
+PAAS.US,D,20081211,000000,11.1401,11.7907,10.5239,10.7721,2548853.9889723,0
+PAAS.US,D,20081212,000000,10.5169,11.4198,10.2952,11.3157,1356699.2556653,0
+PAAS.US,D,20081215,000000,11.7495,12.8653,11.5837,12.201,2866153.9693922,0
+PAAS.US,D,20081216,000000,12.3845,13.9153,12.2245,13.8682,3116732.4722526,0
+PAAS.US,D,20081217,000000,14.0998,14.6248,13.506,13.7034,3278619.38551,0
+PAAS.US,D,20081218,000000,13.5729,13.777,11.9713,12.3334,3110255.5690915,0
+PAAS.US,D,20081219,000000,12.3255,12.6945,11.7838,12.6032,2974458.673397,0
+PAAS.US,D,20081222,000000,13.4188,13.4275,11.88,12.1843,1852331.1246746,0
+PAAS.US,D,20081223,000000,12.0851,12.6858,11.7495,12.1017,1371428.1981272,0
+PAAS.US,D,20081224,000000,12.2245,12.3334,11.8583,12.2833,338693.3260712,0
+PAAS.US,D,20081226,000000,12.4002,13.3167,12.0262,13.1234,713064.64670993,0
+PAAS.US,D,20081229,000000,13.4747,14.0831,13.2589,13.828,1720793.7404987,0
+PAAS.US,D,20081230,000000,13.983,13.9919,13.351,13.8515,1288510.3865781,0
+PAAS.US,D,20081231,000000,13.3844,14.2303,13.351,14.0252,1155801.1272236,0
+PAAS.US,D,20090102,000000,13.8996,14.7632,13.4668,13.9585,1648602.1534102,0
+PAAS.US,D,20090105,000000,13.3098,13.8819,13.0478,13.515,1552717.2882546,0
+PAAS.US,D,20090106,000000,13.4668,14.8957,13.4668,14.6248,2607004.4733776,0
+PAAS.US,D,20090107,000000,14.1969,14.5346,13.3,13.4354,1824532.2073947,0
+PAAS.US,D,20090108,000000,13.8515,14.6326,13.6218,14.5836,1958554.9859712,0
+PAAS.US,D,20090109,000000,14.2794,15.0919,13.9222,14.6248,2472756.4909626,0
+PAAS.US,D,20090112,000000,13.5973,14.0409,12.5679,12.776,2454069.6674626,0
+PAAS.US,D,20090113,000000,12.5758,13.197,12.4481,12.7691,1639148.6872956,0
+PAAS.US,D,20090114,000000,12.4217,12.4217,11.2568,11.5591,2157157.2580847,0
+PAAS.US,D,20090115,000000,11.7092,12.3491,11.0734,12.2666,1723836.5398755,0
+PAAS.US,D,20090116,000000,12.776,13.0801,12.4394,12.9811,2196775.810318,0
+PAAS.US,D,20090120,000000,12.5522,13.7122,12.5522,13.0557,2777285.0699794,0
+PAAS.US,D,20090121,000000,13.2107,13.3697,12.5846,13.2519,1511187.0509474,0
+PAAS.US,D,20090122,000000,12.826,13.7544,12.826,13.5492,1992338.6188369,0
+PAAS.US,D,20090123,000000,13.828,14.9349,13.7288,14.6994,2720657.0042845,0
+PAAS.US,D,20090126,000000,15.0291,15.6032,14.0164,14.3539,3309054.5124307,0
+PAAS.US,D,20090127,000000,14.4031,14.9349,13.7455,14.4854,2879479.7187054,0
+PAAS.US,D,20090128,000000,14.771,14.7975,14.2126,14.4198,1433494.7836727,0
+PAAS.US,D,20090129,000000,14.1175,15.4618,14.0409,15.1391,2236746.9441267,0
+PAAS.US,D,20090130,000000,15.5522,15.612,14.6669,14.9447,1686464.9309194,0
+PAAS.US,D,20090202,000000,14.6248,14.8623,13.9752,14.2303,1403503.950298,0
+PAAS.US,D,20090203,000000,14.2715,14.6405,14.0507,14.5346,1205649.640255,0
+PAAS.US,D,20090204,000000,14.7543,15.2254,14.5513,14.8299,1438329.0235399,0
+PAAS.US,D,20090205,000000,13.9585,14.1714,13.515,13.6356,6671960.2558942,0
+PAAS.US,D,20090206,000000,13.7681,14.0331,13.5973,13.777,3595158.1565746,0
+PAAS.US,D,20090209,000000,13.7602,13.9222,13.1538,13.3432,2092767.30262,0
+PAAS.US,D,20090210,000000,13.828,13.8437,13.0399,13.2666,2699156.661334,0
+PAAS.US,D,20090211,000000,13.4747,14.5178,13.1881,14.4031,4281650.7883654,0
+PAAS.US,D,20090212,000000,14.1969,14.4198,13.931,14.2794,3329952.6134416,0
+PAAS.US,D,20090213,000000,14.2558,14.558,14.0576,14.3854,2432061.8516087,0
+PAAS.US,D,20090217,000000,14.7887,15.1321,14.1322,14.3128,4085103.883413,0
+PAAS.US,D,20090218,000000,14.248,14.4198,13.7201,14.2794,2214968.408199,0
+PAAS.US,D,20090219,000000,14.2225,14.3765,13.1538,13.2589,2293165.0913113,0
+PAAS.US,D,20090220,000000,13.7377,14.0331,13.2666,13.7034,2617412.7630072,0
+PAAS.US,D,20090223,000000,13.2736,13.5896,12.7858,12.8103,3137585.7363,0
+PAAS.US,D,20090224,000000,12.9006,13.2107,11.9634,12.0429,2696043.5494465,0
+PAAS.US,D,20090225,000000,12.0587,12.5601,11.7407,11.776,1956111.3714682,0
+PAAS.US,D,20090226,000000,11.6925,12.2157,11.5837,11.8977,1838240.0899185,0
+PAAS.US,D,20090227,000000,12.201,12.4296,11.5503,11.8309,1419918.3549733,0
+PAAS.US,D,20090302,000000,11.8408,12.0587,10.5326,10.7141,2148856.3057327,0
+PAAS.US,D,20090303,000000,10.4944,11.3481,10.4513,11.0988,1936356.613023,0
+PAAS.US,D,20090304,000000,11.5032,11.7092,11.089,11.1401,1722513.8494565,0
+PAAS.US,D,20090305,000000,11.1333,11.8496,11.1333,11.7583,1574404.1122117,0
+PAAS.US,D,20090306,000000,11.88,12.1174,11.5346,11.7662,2090649.7751233,0
+PAAS.US,D,20090309,000000,11.7014,11.7014,10.9527,11.1234,1041782.7674566,0
+PAAS.US,D,20090310,000000,11.0244,11.1333,10.3678,10.6318,1674158.2035004,0
+PAAS.US,D,20090311,000000,10.7967,11.3324,10.6219,11.0734,1352953.3311814,0
+PAAS.US,D,20090312,000000,11.1754,11.7495,11.0988,11.724,1052756.6142376,0
+PAAS.US,D,20090313,000000,11.7907,12.0851,11.7495,11.9458,716279.66078683,0
+PAAS.US,D,20090316,000000,11.8309,11.9458,11.4698,11.6337,654063.27902285,0
+PAAS.US,D,20090317,000000,11.8879,11.9713,11.7092,11.8723,737004.5280756,0
+PAAS.US,D,20090318,000000,11.6169,13.0135,11.3384,12.8741,2138614.1166719,0
+PAAS.US,D,20090319,000000,13.3,14.7063,13.2039,14.5836,3363786.1783801,0
+PAAS.US,D,20090320,000000,14.5346,14.6169,14.0831,14.3628,2473950.7846229,0
+PAAS.US,D,20090323,000000,14.7386,15.2979,14.5414,15.0114,2048243.1789869,0
+PAAS.US,D,20090324,000000,14.6013,15.2882,14.2126,15.0528,2092274.096023,0
+PAAS.US,D,20090325,000000,15.242,15.6444,14.7789,15.2656,1577382.713209,0
+PAAS.US,D,20090326,000000,15.4972,15.6758,14.9447,15.0625,1528340.2464961,0
+PAAS.US,D,20090327,000000,14.6248,14.7887,14.4355,14.6669,977234.8635982,0
+PAAS.US,D,20090330,000000,14.3304,14.6248,13.8908,14.091,1564470.6867848,0
+PAAS.US,D,20090331,000000,14.46,14.6248,14.0576,14.3128,1169030.069457,0
+PAAS.US,D,20090401,000000,14.3932,14.9035,14.3304,14.8623,1114009.0012896,0
+PAAS.US,D,20090402,000000,14.5414,14.6326,14.1891,14.6248,1323705.3647677,0
+PAAS.US,D,20090403,000000,14.6013,14.8054,13.5404,13.7122,1696010.1090045,0
+PAAS.US,D,20090406,000000,13.3,13.3,12.718,12.9163,1581376.2600132,0
+PAAS.US,D,20090407,000000,13.145,13.3352,12.9536,12.9811,961165.90734505,0
+PAAS.US,D,20090408,000000,13.2107,13.3697,12.7446,13.145,956087.10222325,0
+PAAS.US,D,20090409,000000,13.2589,13.2921,12.8741,13.1293,607127.13056573,0
+PAAS.US,D,20090413,000000,13.8996,13.8996,13.4993,13.614,777930.48539941,0
+PAAS.US,D,20090414,000000,13.5562,14.0076,13.5562,13.7034,1074878.5605437,0
+PAAS.US,D,20090415,000000,13.6218,13.9663,13.6218,13.8908,822603.38622901,0
+PAAS.US,D,20090416,000000,14.0409,14.0409,13.0222,13.2186,1300266.842174,0
+PAAS.US,D,20090417,000000,13.0644,13.2431,12.5679,12.718,1191428.1706964,0
+PAAS.US,D,20090420,000000,12.8564,13.1155,12.6945,12.7367,1495442.1436566,0
+PAAS.US,D,20090421,000000,12.8172,13.1067,12.3422,12.5424,996644.17362127,0
+PAAS.US,D,20090422,000000,12.718,13.4511,12.6691,13.0734,1491722.713742,0
+PAAS.US,D,20090423,000000,13.3098,14.1969,13.197,13.7455,1424536.5621989,0
+PAAS.US,D,20090424,000000,13.9752,14.7386,13.9663,14.5836,1722135.7923336,0
+PAAS.US,D,20090427,000000,14.5747,14.6326,14.0076,14.2794,1336200.6112371,0
+PAAS.US,D,20090428,000000,13.8819,13.9487,13.4275,13.7288,984563.66906289,0
+PAAS.US,D,20090429,000000,13.8996,14.248,13.7544,13.9222,1070067.7581802,0
+PAAS.US,D,20090430,000000,13.6218,13.8211,13.4825,13.5404,930480.10103829,0
+PAAS.US,D,20090501,000000,13.5237,13.8908,13.4433,13.6788,1170320.1511753,0
+PAAS.US,D,20090504,000000,13.777,14.6248,13.7681,14.5257,929134.99213766,0
+PAAS.US,D,20090505,000000,14.7975,14.9535,14.4777,14.5836,1256260.3816634,0
+PAAS.US,D,20090506,000000,15.0036,15.612,14.8721,15.5777,2320850.897161,0
+PAAS.US,D,20090507,000000,16.2529,16.3608,15.4119,15.7562,1596764.509641,0
+PAAS.US,D,20090508,000000,15.8573,16.1438,15.3471,15.8986,1230995.7718349,0
+PAAS.US,D,20090511,000000,15.6444,16.2773,15.404,16.0595,1975007.0944566,0
+PAAS.US,D,20090512,000000,16.3608,16.3902,15.979,16.3205,1693112.0107368,0
+PAAS.US,D,20090513,000000,15.5954,16.513,15.4541,15.823,2313649.469433,0
+PAAS.US,D,20090514,000000,15.7897,16.1194,15.3471,15.773,1123452.2771852,0
+PAAS.US,D,20090515,000000,15.7318,16.087,15.1106,15.3333,951985.53909819,0
+PAAS.US,D,20090518,000000,15.25,15.4972,14.9192,15.3862,950586.42203715,0
+PAAS.US,D,20090519,000000,15.6032,16.4795,15.3628,16.2184,1656216.2850054,0
+PAAS.US,D,20090520,000000,16.6042,17.5404,16.5619,17.243,2364454.8440233,0
+PAAS.US,D,20090521,000000,17.1478,17.7965,16.7209,17.4098,1927411.6388338,0
+PAAS.US,D,20090522,000000,17.876,18.19,17.4971,17.6003,1351152.7194939,0
+PAAS.US,D,20090526,000000,17.2047,17.9702,17.0546,17.7778,1143502.5519798,0
+PAAS.US,D,20090527,000000,17.2606,18.6983,17.2606,17.9879,1935882.7678421,0
+PAAS.US,D,20090528,000000,18.4697,19.2106,18.247,19.0133,2594247.3382814,0
+PAAS.US,D,20090529,000000,19.8573,19.983,18.9034,19.243,2923283.3938592,0
+PAAS.US,D,20090601,000000,19.507,19.7336,19.0133,19.2194,1804606.2532711,0
+PAAS.US,D,20090602,000000,19.5158,19.8328,19.243,19.6021,1239459.7676901,0
+PAAS.US,D,20090603,000000,19.3067,19.3156,17.8053,18.347,1756090.6208778,0
+PAAS.US,D,20090604,000000,18.5511,19.3156,18.4785,19.1321,1483775.3619874,0
+PAAS.US,D,20090605,000000,18.3706,18.8622,17.928,18.1409,2002940.5226265,0
+PAAS.US,D,20090608,000000,17.6649,17.7238,17.0115,17.6649,1704949.9880843,0
+PAAS.US,D,20090609,000000,17.9966,18.2145,17.4667,17.8357,1010301.1050503,0
+PAAS.US,D,20090610,000000,18.19,18.4452,17.9103,18.1988,1589414.3047164,0
+PAAS.US,D,20090611,000000,18.0183,18.9643,17.8936,18.5767,1028970.605178,0
+PAAS.US,D,20090612,000000,18.0772,18.4118,17.8288,18.1095,1011242.6812808,0
+PAAS.US,D,20090615,000000,17.7965,17.7965,17.0045,17.2106,1560163.281237,0
+PAAS.US,D,20090616,000000,17.5491,17.8288,16.8534,17.0379,1195106.8397353,0
+PAAS.US,D,20090617,000000,16.9476,17.2194,16.2529,16.7543,1599763.4910762,0
+PAAS.US,D,20090618,000000,16.7298,16.7298,15.1194,15.2725,4734995.2868001,0
+PAAS.US,D,20090619,000000,15.4541,16.0006,15.2343,15.5522,5066445.4052458,0
+PAAS.US,D,20090622,000000,15.0036,15.0458,14.4275,14.8054,2698737.8433354,0
+PAAS.US,D,20090623,000000,14.8299,15.2067,14.3372,15.0458,1926992.8208352,0
+PAAS.US,D,20090624,000000,15.4972,15.6925,15.0036,15.1724,1829913.6620192,0
+PAAS.US,D,20090625,000000,15.3628,15.9064,15.1645,15.8887,1985695.6151073,0
+PAAS.US,D,20090626,000000,16.186,16.186,15.4717,15.6758,1296830.700346,0
+PAAS.US,D,20090629,000000,15.7562,15.8318,15.2067,15.242,1291155.767416,0
+PAAS.US,D,20090630,000000,15.3715,15.4461,14.8299,15.0625,1204781.4336009,0
+PAAS.US,D,20090701,000000,15.3715,15.7818,15.3715,15.4972,769832.31840443,0
+PAAS.US,D,20090702,000000,14.9035,15.1979,14.8141,14.9702,1037183.9216471,0
+PAAS.US,D,20090706,000000,14.7887,14.8446,14.1096,14.6483,1725324.3118413,0
+PAAS.US,D,20090707,000000,14.6405,14.9702,14.4687,14.5513,1012944.4478444,0
+PAAS.US,D,20090708,000000,14.4777,14.6248,13.6709,14.0164,1559712.8735597,0
+PAAS.US,D,20090709,000000,14.1794,14.6248,14.0252,14.0998,1081856.8224767,0
+PAAS.US,D,20090710,000000,13.9487,14.3706,13.828,14.2048,1028339.8306255,0
+PAAS.US,D,20090713,000000,14.1263,14.7887,13.7602,14.7789,1386478.1324859,0
+PAAS.US,D,20090714,000000,15.037,15.1567,14.8446,14.9859,1325591.5742942,0
+PAAS.US,D,20090715,000000,15.6846,16.0006,15.5777,15.8573,2003123.9465675,0
+PAAS.US,D,20090716,000000,15.6846,15.9152,15.4374,15.7112,1012316.7303575,0
+PAAS.US,D,20090717,000000,15.6286,16.1194,15.0625,15.8064,976430.8553235,0
+PAAS.US,D,20090720,000000,16.3019,16.5394,16.0516,16.5315,1577309.3436326,0
+PAAS.US,D,20090721,000000,16.6209,16.6817,15.7415,16.2097,1055201.2477624,0
+PAAS.US,D,20090722,000000,16.0173,16.3981,15.773,16.0349,1118940.0482367,0
+PAAS.US,D,20090723,000000,15.9643,16.6297,15.9408,16.2529,1212298.7581161,0
+PAAS.US,D,20090724,000000,16.3608,16.6562,16.0105,16.1704,1056454.6446925,0
+PAAS.US,D,20090727,000000,16.3981,16.6297,16.2362,16.6209,936793.96069614,0
+PAAS.US,D,20090728,000000,15.9948,16.3019,15.3333,15.823,1154520.2167023,0
+PAAS.US,D,20090729,000000,15.5051,15.6523,15.037,15.19,747877.4916891,0
+PAAS.US,D,20090730,000000,15.4972,15.7641,15.3628,15.3862,956119.71092387,0
+PAAS.US,D,20090731,000000,15.4374,16.3451,15.25,16.192,1428826.6443744,0
+PAAS.US,D,20090803,000000,16.7209,17.2273,16.7209,17.0282,1494711.5049583,0
+PAAS.US,D,20090804,000000,16.9084,17.6552,16.7701,17.3676,1408137.4428519,0
+PAAS.US,D,20090805,000000,17.5404,17.6003,16.8613,17.4354,838109.84239644,0
+PAAS.US,D,20090806,000000,17.6395,17.6649,16.9555,17.1567,944779.01626084,0
+PAAS.US,D,20090807,000000,17.0202,17.2519,16.3666,16.5561,1248024.6467127,0
+PAAS.US,D,20090810,000000,16.3019,16.6974,16.186,16.4403,1011973.3199791,0
+PAAS.US,D,20090811,000000,16.2597,16.3372,15.7259,15.7985,1534593.9838622,0
+PAAS.US,D,20090812,000000,15.4119,15.7415,15.2656,15.4461,1493973.7331067,0
+PAAS.US,D,20090813,000000,16.0595,17.0811,15.8573,17.0379,2676937.9079481,0
+PAAS.US,D,20090814,000000,17.1065,17.2106,16.3529,16.6817,1167139.7838428,0
+PAAS.US,D,20090817,000000,15.4461,15.773,14.9948,15.0693,2541222.534005,0
+PAAS.US,D,20090818,000000,15.1724,15.6209,14.8897,15.2725,1364791.3085289,0
+PAAS.US,D,20090819,000000,15.0841,15.4197,14.88,15.2725,1709838.2361117,0
+PAAS.US,D,20090820,000000,15.1979,15.7484,15.1478,15.5139,998714.82611074,0
+PAAS.US,D,20090821,000000,15.9319,16.4128,15.8397,16.0349,1245280.4207509,0
+PAAS.US,D,20090824,000000,16.2184,16.4708,16.0173,16.1194,1520873.8730757,0
+PAAS.US,D,20090825,000000,16.7209,16.7209,15.9408,16.1115,962009.65747363,0
+PAAS.US,D,20090826,000000,16.0272,16.0516,15.5708,15.7259,871002.85012652,0
+PAAS.US,D,20090827,000000,15.6032,16.1704,15.3146,16.1115,1021810.9573479,0
+PAAS.US,D,20090828,000000,16.3981,16.7543,16.2597,16.4226,1346113.656226,0
+PAAS.US,D,20090831,000000,15.8397,16.0684,15.7259,15.9712,985455.31322052,0
+PAAS.US,D,20090901,000000,15.979,16.2459,15.1567,15.3069,1832094.3688733,0
+PAAS.US,D,20090902,000000,15.4972,17.3274,15.4884,17.1801,3063567.0429549,0
+PAAS.US,D,20090903,000000,17.5659,18.4186,17.4354,18.0349,4387469.0789482,0
+PAAS.US,D,20090904,000000,17.8936,18.5188,17.6816,18.4452,2096234.0151046,0
+PAAS.US,D,20090908,000000,19.5943,20.0389,18.8161,18.9201,3833896.6440437,0
+PAAS.US,D,20090909,000000,19.1095,19.2106,18.0948,18.5108,2269671.5415355,0
+PAAS.US,D,20090910,000000,18.6493,19.6523,18.3617,19.5285,2194117.1821954,0
+PAAS.US,D,20090911,000000,20.0055,20.3852,18.9643,19.292,2832930.7985682,0
+PAAS.US,D,20090914,000000,18.9113,19.3637,18.6983,19.0782,1714295.437878,0
+PAAS.US,D,20090915,000000,18.8465,19.8082,18.8465,19.6266,1838454.0845163,0
+PAAS.US,D,20090916,000000,20.0643,20.2596,19.7425,19.9004,2197103.9353679,0
+PAAS.US,D,20090917,000000,19.6845,19.9976,18.7749,19.1841,3766648.3321651,0
+PAAS.US,D,20090918,000000,19.2194,19.3715,18.5266,19.0947,2994773.8938842,0
+PAAS.US,D,20090921,000000,18.3539,19.0947,17.9457,18.9289,2750724.2643013,0
+PAAS.US,D,20090922,000000,19.5285,19.767,19.192,19.3391,1924774.4101711,0
+PAAS.US,D,20090923,000000,19.3067,19.5364,18.8377,18.9466,2158495.2338321,0
+PAAS.US,D,20090924,000000,18.9643,19.1762,17.715,17.9103,2738238.1890289,0
+PAAS.US,D,20090925,000000,17.6552,18.0046,17.3529,17.7965,2833521.831267,0
+PAAS.US,D,20090928,000000,17.823,18.3215,17.6003,17.6395,1489505.3220997,0
+PAAS.US,D,20090929,000000,17.6326,18.4864,17.615,18.3372,1760017.9312588,0
+PAAS.US,D,20090930,000000,18.717,18.8161,17.9457,18.7346,2295524.126997,0
+PAAS.US,D,20091001,000000,18.6983,18.8211,17.6482,17.7965,2524668.5233302,0
+PAAS.US,D,20091002,000000,17.1478,18.2145,17.0978,17.6973,2314155.9233146,0
+PAAS.US,D,20091005,000000,17.8681,18.5834,17.5816,18.5108,1347503.6020899,0
+PAAS.US,D,20091006,000000,19.4245,20.7689,19.2674,20.4323,5234992.6456052,0
+PAAS.US,D,20091007,000000,20.4568,20.7463,20.0133,20.7306,2463983.7314734,0
+PAAS.US,D,20091008,000000,21.0653,21.4342,20.7072,21.2989,3671336.1573141,0
+PAAS.US,D,20091009,000000,20.9799,21.2733,20.7689,21.2145,1642864.0411227,0
+PAAS.US,D,20091012,000000,21.4078,21.9367,20.8279,20.973,1670948.284533,0
+PAAS.US,D,20091013,000000,21.1576,21.7473,20.919,21.2989,2155820.3013592,0
+PAAS.US,D,20091014,000000,21.1242,21.1576,20.0055,20.0958,5226068.0518538,0
+PAAS.US,D,20091015,000000,19.9515,20.3264,19.6021,20.1625,3350259.6817537,0
+PAAS.US,D,20091016,000000,19.8847,20.3509,19.7258,19.7336,2768750.7616136,0
+PAAS.US,D,20091019,000000,19.6433,19.9259,19.3637,19.7581,2097232.6565613,0
+PAAS.US,D,20091020,000000,19.8573,19.9897,18.7906,19.3156,2488651.1944718,0
+PAAS.US,D,20091021,000000,19.1575,19.9259,19.0625,19.1498,2590933.4790807,0
+PAAS.US,D,20091022,000000,19.1841,19.2273,18.6414,18.9809,1599553.572566,0
+PAAS.US,D,20091023,000000,19.5217,19.5217,18.6326,18.717,1769661.9544677,0
+PAAS.US,D,20091026,000000,18.9289,19.2194,17.609,17.823,2540690.6045762,0
+PAAS.US,D,20091027,000000,17.8613,18.0349,17.3352,17.6003,1838658.9079172,0
+PAAS.US,D,20091028,000000,17.3107,17.7238,16.7209,16.818,2730987.8482501,0
+PAAS.US,D,20091029,000000,17.3019,18.0428,17.1959,17.823,2040234.6859186,0
+PAAS.US,D,20091030,000000,17.6395,17.7484,16.664,17.1881,2264934.1087483,0
+PAAS.US,D,20091102,000000,17.6237,17.9457,16.8437,17.4599,2499084.9596488,0
+PAAS.US,D,20091103,000000,17.1567,18.8622,17.0978,18.7994,3489208.4121676,0
+PAAS.US,D,20091104,000000,19.1575,19.2273,18.1753,18.4118,2455115.1839263,0
+PAAS.US,D,20091105,000000,18.6659,18.7994,18.238,18.4951,1445451.9865819,0
+PAAS.US,D,20091106,000000,18.247,19.0535,18.1753,18.5188,2409609.742209,0
+PAAS.US,D,20091109,000000,19.1575,19.4991,18.9368,18.9466,2402093.4367157,0
+PAAS.US,D,20091110,000000,19.0702,19.4324,18.7994,19.3902,3056033.4140894,0
+PAAS.US,D,20091111,000000,19.8161,19.9663,19.2341,19.8504,3758014.1596537,0
+PAAS.US,D,20091112,000000,19.5874,19.7758,19.0467,19.2508,2198930.0226027,0
+PAAS.US,D,20091113,000000,19.1242,19.8847,19.1242,19.8425,1991967.6948674,0
+PAAS.US,D,20091116,000000,20.1016,20.8768,20.1016,20.4501,3808618.7869306,0
+PAAS.US,D,20091117,000000,20.3165,20.7306,19.9897,20.7306,2264809.7880772,0
+PAAS.US,D,20091118,000000,21.0751,21.132,20.5314,20.7385,2826599.6155382,0
+PAAS.US,D,20091119,000000,20.5404,20.7542,19.9426,20.6727,1870297.4996952,0
+PAAS.US,D,20091120,000000,20.3008,20.4981,19.9663,20.4412,1330841.5750943,0
+PAAS.US,D,20091123,000000,21.0565,21.4755,20.505,20.7542,2144499.987134,0
+PAAS.US,D,20091124,000000,20.7149,20.919,20.3097,20.6306,1353744.0921714,0
+PAAS.US,D,20091125,000000,20.9476,21.5756,20.8444,21.5225,2554936.5306602,0
+PAAS.US,D,20091127,000000,20.3941,21.1908,19.9897,20.7072,1647674.8434863,0
+PAAS.US,D,20091130,000000,20.6217,21.2066,20.4892,20.7385,1527151.0479453,0
+PAAS.US,D,20091201,000000,21.2812,21.7709,21.1576,21.5844,2312293.1512917,0
+PAAS.US,D,20091202,000000,21.8474,22.4362,21.5225,22.3293,3806382.0338724,0
+PAAS.US,D,20091203,000000,22.0682,22.4116,21.5501,21.9711,2452645.0748542,0
+PAAS.US,D,20091204,000000,21.7895,21.8621,20.1537,21.1507,3762794.3913604,0
+PAAS.US,D,20091207,000000,20.4068,21.5756,20.3852,20.8582,2740238.5290077,0
+PAAS.US,D,20091208,000000,20.3342,20.8367,20.188,20.2823,1999738.7558343,0
+PAAS.US,D,20091209,000000,20.3852,21.1145,20.3587,20.8848,1733435.7261209,0
+PAAS.US,D,20091210,000000,21.1085,21.1085,20.4323,20.8444,1470967.2757965,0
+PAAS.US,D,20091211,000000,20.7788,20.973,20.188,20.4638,1506069.5229936,0
+PAAS.US,D,20091214,000000,20.6561,20.7631,20.2596,20.6139,1267222.0001817,0
+PAAS.US,D,20091215,000000,20.5404,20.7689,20.1537,20.2194,1789143.6150452,0
+PAAS.US,D,20091216,000000,20.4638,20.7072,20.292,20.4412,1307160.5252897,0
+PAAS.US,D,20091217,000000,20.0643,20.1271,19.0702,19.1321,2721922.6294773,0
+PAAS.US,D,20091218,000000,19.1575,19.7758,18.9731,19.7503,2993855.7551574,0
+PAAS.US,D,20091221,000000,19.9897,20.0133,18.9946,19.1674,2105360.3751912,0
+PAAS.US,D,20091222,000000,19.0947,19.4648,18.8211,19.2989,1227776.6816705,0
+PAAS.US,D,20091223,000000,19.5217,19.9004,19.4324,19.7425,965914.54937307,0
+PAAS.US,D,20091224,000000,19.983,19.9897,19.7856,19.8927,346525.52835173,0
+PAAS.US,D,20091228,000000,20.1016,20.1271,19.5619,19.7935,554020.8045379,0
+PAAS.US,D,20091229,000000,19.9897,20.1801,19.6266,19.7581,680344.8727019,0
+PAAS.US,D,20091230,000000,19.5452,19.661,19.3234,19.5158,813784.77075467,0
+PAAS.US,D,20091231,000000,19.7336,19.7935,19.4991,19.5619,612639.01999267,0
+PAAS.US,D,20100104,000000,20.3342,20.6885,20.1625,20.3097,1744543.0647701,0
+PAAS.US,D,20100105,000000,20.3587,20.6885,19.9897,20.3763,1291134.3679563,0
+PAAS.US,D,20100106,000000,20.6885,21.0379,20.5237,20.8102,2011044.8037528,0
+PAAS.US,D,20100107,000000,20.9338,20.9338,20.4156,20.7955,1696162.9622886,0
+PAAS.US,D,20100108,000000,20.8582,21.1742,20.6727,21.132,1433842.2701387,0
+PAAS.US,D,20100111,000000,21.709,21.7228,21.0653,21.1242,1759041.708284,0
+PAAS.US,D,20100112,000000,20.8768,20.9024,20.2675,20.4638,2032857.9864248,0
+PAAS.US,D,20100113,000000,20.6404,21.1742,20.1978,21.1145,2329399.4718333,0
+PAAS.US,D,20100114,000000,21.1006,21.2233,20.6482,20.926,1114609.2051853,0
+PAAS.US,D,20100115,000000,20.7149,20.8102,20.292,20.5404,1467411.9084068,0
+PAAS.US,D,20100119,000000,20.3676,20.7788,20.3008,20.7631,1632416.0096393,0
+PAAS.US,D,20100120,000000,20.3342,20.3342,19.292,19.4745,2185776.4879895,0
+PAAS.US,D,20100121,000000,19.3969,19.555,18.4864,18.4864,2161626.6881136,0
+PAAS.US,D,20100122,000000,18.4029,19.0782,18.1095,18.5511,1490334.8059218,0
+PAAS.US,D,20100125,000000,18.7592,18.7592,18.1753,18.3617,968083.02796439,0
+PAAS.US,D,20100126,000000,18.0772,18.6758,17.715,18.3617,1242840.8823357,0
+PAAS.US,D,20100127,000000,18.1664,18.5423,17.9103,18.3941,1367400.0045786,0
+PAAS.US,D,20100128,000000,18.6895,18.6983,17.8131,18.1154,2270965.6993413,0
+PAAS.US,D,20100129,000000,18.0183,18.3283,17.3529,17.4098,1600241.4123447,0
+PAAS.US,D,20100201,000000,17.5816,18.5266,17.5816,18.5188,1584933.6654467,0
+PAAS.US,D,20100202,000000,18.7248,18.7749,18.1753,18.5767,1104382.3014529,0
+PAAS.US,D,20100203,000000,18.5914,18.9289,18.247,18.3215,869849.31734204,0
+PAAS.US,D,20100204,000000,17.7641,17.9545,16.9387,17.0723,2716632.8868234,0
+PAAS.US,D,20100205,000000,17.1959,18.0683,16.6385,18.0595,3326013.0747977,0
+PAAS.US,D,20100208,000000,18.2145,18.2233,16.9555,17.0379,1966541.0605577,0
+PAAS.US,D,20100209,000000,17.453,18.0772,17.3442,17.6649,1677017.5789362,0
+PAAS.US,D,20100210,000000,17.6649,17.9015,17.401,17.6729,1277371.4582502,0
+PAAS.US,D,20100211,000000,17.6816,18.6237,17.6816,18.4697,1342211.8213922,0
+PAAS.US,D,20100212,000000,17.876,18.295,17.6816,18.238,1100335.7655101,0
+PAAS.US,D,20100216,000000,18.6326,19.1841,18.6326,18.7503,1454625.2216755,0
+PAAS.US,D,20100217,000000,18.5266,18.6758,17.8681,17.9367,2794643.0889291,0
+PAAS.US,D,20100218,000000,17.8288,18.3372,17.7062,17.8524,2503340.3950798,0
+PAAS.US,D,20100219,000000,17.6973,18.0506,17.4432,17.8131,1661071.9243323,0
+PAAS.US,D,20100222,000000,17.8357,17.9966,17.6237,17.7328,1157899.2933042,0
+PAAS.US,D,20100223,000000,17.7238,17.7238,16.8838,17.0978,2100930.6870161,0
+PAAS.US,D,20100224,000000,16.9319,17.2606,16.7788,16.8357,1583005.6760224,0
+PAAS.US,D,20100225,000000,16.6209,17.5913,16.4304,17.4814,2246838.3179471,0
+PAAS.US,D,20100226,000000,17.7641,17.7641,17.2773,17.6649,896595.58500494,0
+PAAS.US,D,20100301,000000,17.7484,17.9702,17.453,17.9015,1238484.5637371,0
+PAAS.US,D,20100302,000000,18.0772,18.6659,17.92,18.3784,1625793.3863473,0
+PAAS.US,D,20100303,000000,18.6012,18.8073,18.3372,18.5511,1282223.0214896,0
+PAAS.US,D,20100304,000000,18.4785,18.6493,18.2607,18.4354,1119334.4097098,0
+PAAS.US,D,20100305,000000,18.7248,18.8946,18.6159,18.7346,1025684.2595685,0
+PAAS.US,D,20100308,000000,18.9466,18.9466,18.3215,18.5511,1228453.3122084,0
+PAAS.US,D,20100309,000000,18.3126,18.9368,18.2774,18.6659,1199233.8784077,0
+PAAS.US,D,20100310,000000,18.8622,18.9368,18.2303,18.6012,1381719.300239,0
+PAAS.US,D,20100311,000000,18.5834,18.879,18.2547,18.7503,1204755.9580536,0
+PAAS.US,D,20100312,000000,18.879,18.9554,18.5677,18.6758,1122516.815086,0
+PAAS.US,D,20100315,000000,18.6326,18.8553,18.4864,18.8161,883180.16176487,0
+PAAS.US,D,20100316,000000,19.1242,19.7336,19.0133,19.5217,1730292.0435767,0
+PAAS.US,D,20100317,000000,19.4991,19.9171,19.4568,19.8328,1791717.6643505,0
+PAAS.US,D,20100318,000000,19.9259,20.1271,19.2597,19.3067,1858805.9897919,0
+PAAS.US,D,20100319,000000,19.3391,19.4824,18.6983,19.031,3225123.7931185,0
+PAAS.US,D,20100322,000000,18.717,19.3156,18.5266,19.2989,1483315.783113,0
+PAAS.US,D,20100323,000000,19.1498,19.6433,18.9368,19.4324,1182662.5443606,0
+PAAS.US,D,20100324,000000,19.0947,19.0947,18.4275,18.4628,1317688.0404811,0
+PAAS.US,D,20100325,000000,18.7346,18.7827,18.0104,18.0104,1699075.3268629,0
+PAAS.US,D,20100326,000000,18.0251,18.7503,17.9624,18.4354,1612044.7429479,0
+PAAS.US,D,20100329,000000,18.6983,18.872,18.5345,18.8161,750241.62248416,0
+PAAS.US,D,20100330,000000,18.9554,18.9554,18.5266,18.561,670498.0641361,0
+PAAS.US,D,20100331,000000,18.872,19.2106,18.8553,19.0222,897399.59327965,0
+PAAS.US,D,20100401,000000,19.4156,19.9084,19.292,19.8161,1369033.4966753,0
+PAAS.US,D,20100405,000000,19.9004,20.3342,19.8927,20.2429,1025405.0475695,0
+PAAS.US,D,20100406,000000,20.1105,20.343,19.974,19.983,846202.91428196,0
+PAAS.US,D,20100407,000000,20.0555,20.5404,20.0232,20.3165,1182145.9002602,0
+PAAS.US,D,20100408,000000,20.2047,20.505,19.8161,20.2272,873070.4455503,0
+PAAS.US,D,20100409,000000,20.4805,20.8848,20.292,20.8848,1371694.1628417,0
+PAAS.US,D,20100412,000000,20.8444,21.2488,20.8032,20.8582,1741854.8850126,0
+PAAS.US,D,20100413,000000,20.8032,20.8514,20.2194,20.6806,1067322.5131965,0
+PAAS.US,D,20100414,000000,20.7385,21.0653,20.4501,20.6659,1205048.4173373,0
+PAAS.US,D,20100415,000000,20.6727,20.819,20.3999,20.5736,987106.12868947,0
+PAAS.US,D,20100416,000000,20.2115,20.5648,20.188,20.4805,2749111.1526425,0
+PAAS.US,D,20100419,000000,20.1978,20.6659,20.1978,20.6482,1868954.4288383,0
+PAAS.US,D,20100420,000000,20.9103,21.1654,20.8768,20.9633,1262216.5646363,0
+PAAS.US,D,20100421,000000,21.0084,21.3224,20.9024,21.0309,1496222.7144277,0
+PAAS.US,D,20100422,000000,20.8671,21.1409,20.5815,21.1409,1446643.2231764,0
+PAAS.US,D,20100423,000000,21.0309,21.5068,20.7689,21.3381,1046156.4094275,0
+PAAS.US,D,20100426,000000,21.4981,21.6001,21.1654,21.1908,1908309.0544009,0
+PAAS.US,D,20100427,000000,20.8936,21.5412,20.8102,21.3616,1252079.3348306,0
+PAAS.US,D,20100428,000000,21.4157,21.7709,21.3224,21.4892,1472231.8819673,0
+PAAS.US,D,20100429,000000,21.559,21.8768,21.3616,21.8395,1087810.9674058,0
+PAAS.US,D,20100430,000000,21.8916,22.1821,21.717,21.7228,1192815.0594947,0
+PAAS.US,D,20100503,000000,22.0515,22.0682,21.3706,21.609,920386.68917404,0
+PAAS.US,D,20100504,000000,21.3862,21.6001,20.3999,20.7631,2132921.8603696,0
+PAAS.US,D,20100505,000000,20.2115,21.0751,20.1271,20.8582,1559702.6833408,0
+PAAS.US,D,20100506,000000,20.8582,21.3616,20.1271,20.919,2532122.6684879,0
+PAAS.US,D,20100507,000000,20.9897,21.1831,20.0389,20.6806,2934108.4634436,0
+PAAS.US,D,20100510,000000,21.2733,21.559,20.7788,21.2812,1538444.8676012,0
+PAAS.US,D,20100511,000000,21.6001,22.3146,21.5756,21.9446,2308000.0120504,0
+PAAS.US,D,20100512,000000,22.4618,23.34,22.3882,22.8984,3254285.1426711,0
+PAAS.US,D,20100513,000000,22.8797,23.1202,22.2321,22.4618,1491487.3196844,0
+PAAS.US,D,20100514,000000,22.8238,23.0712,21.9622,22.7905,2282690.5652586,0
+PAAS.US,D,20100517,000000,22.7591,22.7591,21.7228,22.1585,1671562.7547354,0
+PAAS.US,D,20100518,000000,22.1095,22.4765,21.8857,22.2193,1674252.9725366,0
+PAAS.US,D,20100519,000000,21.6727,21.7405,20.2733,20.7788,3046933.5485721,0
+PAAS.US,D,20100520,000000,20.2194,20.4892,19.4745,19.661,2660345.1744411,0
+PAAS.US,D,20100521,000000,19.3067,20.1625,19.0869,19.974,2230141.644207,0
+PAAS.US,D,20100524,000000,20.2272,20.6217,19.7012,19.7503,1233636.0575634,0
+PAAS.US,D,20100525,000000,19.4324,20.3165,19.243,20.3165,1658171.7880207,0
+PAAS.US,D,20100526,000000,20.6659,21.0241,20.3165,20.3264,1399910.8790983,0
+PAAS.US,D,20100527,000000,20.4501,20.9544,20.4156,20.8514,962266.45099102,0
+PAAS.US,D,20100528,000000,20.9338,20.9338,20.3676,20.5237,815128.86063343,0
+PAAS.US,D,20100601,000000,20.5237,21.3312,20.5237,20.5903,1362611.6206968,0
+PAAS.US,D,20100602,000000,20.5903,21.0241,20.4892,20.9397,722171.64538039,0
+PAAS.US,D,20100603,000000,20.8671,20.9476,20.505,20.9024,1136272.5916389,0
+PAAS.US,D,20100604,000000,20.3008,20.6659,19.7425,19.7758,2070656.5655546,0
+PAAS.US,D,20100607,000000,19.7856,20.8444,19.5697,20.4805,1913541.7318288,0
+PAAS.US,D,20100608,000000,20.7238,21.1145,20.5314,20.7385,1464319.1769571,0
+PAAS.US,D,20100609,000000,20.8444,20.919,20.4568,20.6885,1813483.9720155,0
+PAAS.US,D,20100610,000000,20.8102,21.1242,20.7072,20.7689,1252596.9979529,0
+PAAS.US,D,20100611,000000,20.7631,20.8768,20.5736,20.7955,573968.15812122,0
+PAAS.US,D,20100614,000000,20.8671,21.0476,20.343,20.4255,828360.8599325,0
+PAAS.US,D,20100615,000000,20.4892,21.0309,20.4892,20.9799,782392.78227509,0
+PAAS.US,D,20100616,000000,20.8367,21.3381,20.8367,21.0653,864545.30838157,0
+PAAS.US,D,20100617,000000,21.2989,22.2634,21.2989,21.9966,2432577.4766873,0
+PAAS.US,D,20100618,000000,22.346,22.8552,22.2734,22.7679,2243768.0049792,0
+PAAS.US,D,20100621,000000,22.9073,23.0044,21.7895,21.8768,1453933.3058092,0
+PAAS.US,D,20100622,000000,21.9622,22.3636,21.6727,21.7621,867578.93656126,0
+PAAS.US,D,20100623,000000,21.7797,22.1006,21.4598,21.9878,696940.66327448,0
+PAAS.US,D,20100624,000000,21.9622,22.2979,21.709,21.7709,794875.80048178,0
+PAAS.US,D,20100625,000000,22.1585,22.5941,22.021,22.3146,1209030.7549007,0
+PAAS.US,D,20100628,000000,22.3882,22.7492,21.8219,21.9878,1283828.9999951,0
+PAAS.US,D,20100629,000000,21.4509,21.6177,21.1085,21.2733,1142910.5002592,0
+PAAS.US,D,20100630,000000,21.0369,21.3606,20.7296,20.768,1517285.8969854,0
+PAAS.US,D,20100701,000000,20.5561,20.7865,19.5786,20.1801,1912400.4273071,0
+PAAS.US,D,20100702,000000,20.2194,20.3509,19.7012,19.9338,1084514.4315774,0
+PAAS.US,D,20100706,000000,20.0466,20.0466,19.2763,19.5452,1238235.9223949,0
+PAAS.US,D,20100707,000000,19.4745,20.0722,19.4059,20.0389,753045.97073761,0
+PAAS.US,D,20100708,000000,20.1105,20.2675,19.3969,19.767,910952.58447547,0
+PAAS.US,D,20100709,000000,19.8671,20.7072,19.8671,20.4156,814133.27624257,0
+PAAS.US,D,20100712,000000,20.3763,20.5237,19.9976,20.1978,540748.04436304,0
+PAAS.US,D,20100713,000000,20.7788,20.9338,20.2733,20.343,705839.78147847,0
+PAAS.US,D,20100714,000000,20.2429,20.5481,20.0055,20.3097,592677.40010283,0
+PAAS.US,D,20100715,000000,20.5903,20.5903,20.081,20.3676,608931.81834076,0
+PAAS.US,D,20100716,000000,20.081,20.081,19.5452,19.7102,1037274.6145957,0
+PAAS.US,D,20100719,000000,19.5158,19.5158,18.247,18.5834,2405527.5405,0
+PAAS.US,D,20100720,000000,18.3372,19.0702,18.3372,18.9466,1877808.7100789,0
+PAAS.US,D,20100721,000000,19.1026,19.2194,18.7346,18.8298,852236.54291883,0
+PAAS.US,D,20100722,000000,19.0467,19.4491,18.9289,19.1026,855577.91571064,0
+PAAS.US,D,20100723,000000,19.1026,19.3548,18.9368,19.0625,776832.99881912,0
+PAAS.US,D,20100726,000000,19.2106,19.3067,18.8161,19.0388,705028.64005051,0
+PAAS.US,D,20100727,000000,19.1674,19.1841,18.3126,18.4118,1048480.7983687,0
+PAAS.US,D,20100728,000000,18.2862,18.9113,18.2862,18.6816,725714.78450729,0
+PAAS.US,D,20100729,000000,18.7994,18.9113,18.5031,18.5108,874114.94299208,0
+PAAS.US,D,20100730,000000,18.5345,18.9289,18.5031,18.8622,1359601.4300206,0
+PAAS.US,D,20100802,000000,19.2597,19.2763,18.6493,18.9289,1288966.9083867,0
+PAAS.US,D,20100803,000000,18.8946,19.609,18.8946,19.243,972628.88463541,0
+PAAS.US,D,20100804,000000,19.5874,19.8671,19.5285,19.6021,911282.74756926,0
+PAAS.US,D,20100805,000000,19.5786,19.7425,19.4324,19.5158,475068.0071799,0
+PAAS.US,D,20100806,000000,19.6021,19.9663,19.507,19.5452,574512.31581284,0
+PAAS.US,D,20100809,000000,19.5452,19.6021,19.1154,19.3391,669107.09925021,0
+PAAS.US,D,20100810,000000,19.0702,19.5619,18.8867,19.3548,658945.41291903,0
+PAAS.US,D,20100811,000000,19.2273,19.4324,18.8465,19.0045,761938.97481023,0
+PAAS.US,D,20100812,000000,18.9201,19.5285,18.9034,19.243,833978.72763645,0
+PAAS.US,D,20100813,000000,19.0782,19.2989,18.872,18.9113,597962.04764729,0
+PAAS.US,D,20100816,000000,19.0133,19.2597,19.0133,19.1841,534957.96195893,0
+PAAS.US,D,20100817,000000,19.3156,19.4745,19.1674,19.2508,732757.24481966,0
+PAAS.US,D,20100818,000000,19.1095,19.7503,18.9201,19.6523,790618.32700687,0
+PAAS.US,D,20100819,000000,19.5285,20.2429,19.5285,19.7336,1544544.7326613,0
+PAAS.US,D,20100820,000000,19.5786,19.6266,19.0782,19.3715,743040.19475627,0
+PAAS.US,D,20100823,000000,19.3637,19.4568,19.0467,19.1154,641245.0026129,0
+PAAS.US,D,20100824,000000,18.8211,19.3156,18.658,18.8211,794336.73789962,0
+PAAS.US,D,20100825,000000,18.9289,19.8847,18.8946,19.8671,1674495.4997475,0
+PAAS.US,D,20100826,000000,19.9663,20.5648,19.8927,20.2675,2377202.8079225,0
+PAAS.US,D,20100827,000000,20.5561,20.7385,20.0055,20.3165,1897321.9603353,0
+PAAS.US,D,20100830,000000,20.1801,20.3999,19.875,20.1978,1039972.9845721,0
+PAAS.US,D,20100831,000000,20.3146,20.9397,20.2331,20.3332,2118856.3011609,0
+PAAS.US,D,20100901,000000,20.5314,20.6404,19.7935,20.1105,1398249.8734104,0
+PAAS.US,D,20100902,000000,20.3165,20.7463,20.1537,20.5736,1043213.4741963,0
+PAAS.US,D,20100903,000000,20.5314,21.3862,20.4156,21.2989,2018660.9733918,0
+PAAS.US,D,20100907,000000,21.4598,21.928,21.3616,21.6639,2403442.621704,0
+PAAS.US,D,20100908,000000,21.8474,22.1418,21.559,21.7405,1963445.2720425,0
+PAAS.US,D,20100909,000000,21.928,21.9534,21.0653,21.2145,1081851.7273672,0
+PAAS.US,D,20100910,000000,21.5668,22.0143,21.2989,21.7797,1273064.0527024,0
+PAAS.US,D,20100913,000000,21.8552,22.1006,21.6639,21.8072,1329020.582969,0
+PAAS.US,D,20100914,000000,22.1821,23.4166,22.1821,23.1202,3739089.9040522,0
+PAAS.US,D,20100915,000000,23.022,23.2998,22.7405,23.078,1516777.4050601,0
+PAAS.US,D,20100916,000000,23.2448,23.7256,23.0936,23.654,2970090.1265356,0
+PAAS.US,D,20100917,000000,23.8366,23.8925,23.2831,23.3479,2554698.0795369,0
+PAAS.US,D,20100920,000000,23.5451,23.7935,23.4323,23.6854,1627769.2698007,0
+PAAS.US,D,20100921,000000,23.5127,23.6805,22.8552,23.5451,1900997.5723085,0
+PAAS.US,D,20100922,000000,23.974,23.9985,23.4882,23.8709,1755519.9686169,0
+PAAS.US,D,20100923,000000,23.5608,23.9151,23.2831,23.5951,1447088.5357444,0
+PAAS.US,D,20100924,000000,23.9583,24.2595,23.8012,24.0349,1347383.3575064,0
+PAAS.US,D,20100927,000000,24.2036,24.2674,23.8925,24.073,1082786.1704444,0
+PAAS.US,D,20100928,000000,23.7423,24.3017,23.4166,24.2517,1804100.8184115,0
+PAAS.US,D,20100929,000000,24.4038,24.4205,23.9328,24.0084,1328875.88186,0
+PAAS.US,D,20100930,000000,24.2428,24.4293,23.4735,24.294,2367146.0808465,0
+PAAS.US,D,20101001,000000,24.5677,24.7433,24.3272,24.6334,1448961.4979863,0
+PAAS.US,D,20101004,000000,24.446,24.5019,23.8435,24.0084,1161392.5003582,0
+PAAS.US,D,20101005,000000,24.2184,24.6257,24.1948,24.4529,2354447.0299982,0
+PAAS.US,D,20101006,000000,24.5765,24.8601,24.3115,24.8258,1637320.5620171,0
+PAAS.US,D,20101007,000000,24.9524,25.0436,23.6805,23.974,2847753.4910445,0
+PAAS.US,D,20101008,000000,23.9494,24.608,23.8611,24.5334,1050921.3558058,0
+PAAS.US,D,20101011,000000,24.4293,24.7855,24.081,24.4382,1311122.4824152,0
+PAAS.US,D,20101012,000000,24.2184,24.4205,23.7503,24.2341,1382406.1209959,0
+PAAS.US,D,20101013,000000,24.5401,25.6187,24.5245,25.3773,2939511.3175277,0
+PAAS.US,D,20101014,000000,25.5038,25.8954,25.2291,25.3331,1861477.865199,0
+PAAS.US,D,20101015,000000,25.2212,25.7904,24.6579,25.701,2389422.9184805,0
+PAAS.US,D,20101018,000000,25.4764,25.9042,25.1624,25.6187,1446959.1199638,0
+PAAS.US,D,20101019,000000,24.7512,24.8601,24.0349,24.4529,3191671.3423684,0
+PAAS.US,D,20101020,000000,24.5334,25.1721,24.4038,24.8955,2821837.7262255,0
+PAAS.US,D,20101021,000000,25.0937,25.4862,24.3115,24.4676,2568376.4104257,0
+PAAS.US,D,20101022,000000,24.76,25.078,24.2114,25.0682,1414145.5959415,0
+PAAS.US,D,20101025,000000,25.5912,25.9042,25.4205,25.7168,1904139.2168089,0
+PAAS.US,D,20101026,000000,25.3144,25.972,25.0848,25.5765,1244893.1924311,0
+PAAS.US,D,20101027,000000,25.3057,25.4205,24.6648,25.3057,1316588.515857,0
+PAAS.US,D,20101028,000000,25.5912,25.8483,25.2291,25.7325,1207495.0889058,0
+PAAS.US,D,20101029,000000,25.8297,26.5225,25.8297,26.2095,1475370.4694022,0
+PAAS.US,D,20101101,000000,26.6766,26.9475,26.0063,26.2095,1512219.3201264,0
+PAAS.US,D,20101102,000000,26.4813,26.6206,26.1418,26.5225,1474431.9502375,0
+PAAS.US,D,20101103,000000,26.4381,26.8071,25.7168,26.6432,2438516.3362881,0
+PAAS.US,D,20101104,000000,27.5892,28.3448,27.4665,28.337,2849324.8228057,0
+PAAS.US,D,20101105,000000,28.178,29.0092,28.1221,28.394,1838125.9594663,0
+PAAS.US,D,20101108,000000,28.5755,30.0848,28.4351,29.9002,3086878.1878116,0
+PAAS.US,D,20101109,000000,30.755,31.383,28.7649,29.0641,6101140.8754267,0
+PAAS.US,D,20101110,000000,29.2997,30.2761,28.2722,30.2329,3765943.1690141,0
+PAAS.US,D,20101111,000000,30.3575,31.434,29.5636,31.4086,3692482.899667,0
+PAAS.US,D,20101112,000000,30.6706,31.0396,29.3547,30.1996,2637214.3964596,0
+PAAS.US,D,20101115,000000,30.0514,30.1446,29.4312,29.4713,1691789.3203178,0
+PAAS.US,D,20101116,000000,28.8463,29.3487,28.1387,28.706,3068729.4078719,0
+PAAS.US,D,20101117,000000,28.5922,29.6343,28.5922,29.2997,1404481.1922948,0
+PAAS.US,D,20101118,000000,30.1023,30.4655,29.8649,29.9218,1445332.7610202,0
+PAAS.US,D,20101119,000000,29.8305,30.5616,29.4713,30.5136,1213145.5653103,0
+PAAS.US,D,20101122,000000,30.6284,31.5233,30.1603,31.4263,1886627.3255533,0
+PAAS.US,D,20101123,000000,31.1544,31.2368,30.4096,30.5616,2687399.1867162,0
+PAAS.US,D,20101124,000000,30.6118,30.8923,30.2329,30.4017,1458541.3228158,0
+PAAS.US,D,20101126,000000,29.5469,29.7403,29.3547,29.5754,1024346.2838212,0
+PAAS.US,D,20101129,000000,29.6167,30.4173,29.3222,30.3507,1394528.4054519,0
+PAAS.US,D,20101130,000000,30.5362,31.44,30.4233,30.753,1882662.3113621,0
+PAAS.US,D,20101201,000000,31.3428,31.7058,30.8756,31.6558,2010404.8580032,0
+PAAS.US,D,20101202,000000,31.6558,32.4144,31.6254,32.1494,1962389.56536,0
+PAAS.US,D,20101203,000000,32.4204,32.9806,32.2712,32.807,1258344.2814374,0
+PAAS.US,D,20101206,000000,33.3075,33.6283,33.0052,33.6038,1627043.7262118,0
+PAAS.US,D,20101207,000000,34.2465,34.3408,32.3722,32.4271,2611998.6996822,0
+PAAS.US,D,20101208,000000,31.9434,32.3144,31.3016,31.8443,2664717.7973901,0
+PAAS.US,D,20101209,000000,32.1072,32.3722,31.7393,31.8767,1580026.0560032,0
+PAAS.US,D,20101210,000000,31.805,32.2535,31.2191,32.1338,1486514.4928396,0
+PAAS.US,D,20101213,000000,32.6421,33.2182,32.3899,32.8492,1692320.2307249,0
+PAAS.US,D,20101214,000000,32.9885,33.1847,32.3311,32.699,1469945.1968362,0
+PAAS.US,D,20101215,000000,32.3231,32.7226,31.9355,32.1004,1126838.4869403,0
+PAAS.US,D,20101216,000000,32.0003,32.066,30.7874,31.6471,1677189.7936364,0
+PAAS.US,D,20101217,000000,31.44,32.066,31.1819,31.8443,1074358.8593775,0
+PAAS.US,D,20101220,000000,32.0356,32.8805,31.7874,32.7569,1463557.9676019,0
+PAAS.US,D,20101221,000000,32.6833,32.9806,32.4144,32.8492,909506.59240729,0
+PAAS.US,D,20101222,000000,32.8334,33.0454,32.484,32.5086,1166300.1098018,0
+PAAS.US,D,20101223,000000,32.2976,33.2613,32.0268,32.8805,923934.92341042,0
+PAAS.US,D,20101227,000000,32.7157,32.8492,31.9434,32.3144,722611.86283877,0
+PAAS.US,D,20101228,000000,33.175,33.6715,32.8334,33.5606,1260580.0154738,0
+PAAS.US,D,20101229,000000,33.6715,34.1287,33.5037,34.0886,1232386.7367208,0
+PAAS.US,D,20101230,000000,34.3938,34.3938,33.4634,33.6637,709756.90164063,0
+PAAS.US,D,20101231,000000,33.9286,34.3378,33.7873,33.8354,557281.67460005,0
+PAAS.US,D,20110103,000000,34.4262,34.7597,33.2681,33.4634,1137658.4614152,0
+PAAS.US,D,20110104,000000,32.9885,33.175,31.2368,32.0268,2591647.8134286,0
+PAAS.US,D,20110105,000000,31.5989,31.6254,30.6441,31.3507,2162283.9572355,0
+PAAS.US,D,20110106,000000,31.2044,31.3928,30.1859,30.3575,2224846.8064436,0
+PAAS.US,D,20110107,000000,29.7403,30.858,29.5636,30.2064,2445234.747638,0
+PAAS.US,D,20110110,000000,30.2898,30.8492,29.8747,30.6961,1273984.2294731,0
+PAAS.US,D,20110111,000000,31.1976,31.2044,30.9178,31.0906,1390360.6059038,0
+PAAS.US,D,20110112,000000,31.3359,31.4664,30.5616,30.9502,1367220.6567251,0
+PAAS.US,D,20110113,000000,31.0484,31.0817,29.5636,29.8305,1609580.7480071,0
+PAAS.US,D,20110114,000000,29.4144,29.6343,28.7482,28.7962,2313706.5346592,0
+PAAS.US,D,20110118,000000,29.388,30.433,29.388,29.9385,1863020.6643471,0
+PAAS.US,D,20110119,000000,30.9582,30.9582,29.07,29.2299,1762074.3174418,0
+PAAS.US,D,20110120,000000,28.5675,28.5675,27.6393,27.9513,3152342.1923532,0
+PAAS.US,D,20110121,000000,27.8561,28.0141,26.9475,27.0397,3058342.5177021,0
+PAAS.US,D,20110124,000000,26.7903,27.0956,25.551,25.6834,4584418.4975488,0
+PAAS.US,D,20110125,000000,25.5441,26.5322,25.1721,26.2025,4370475.8698366,0
+PAAS.US,D,20110126,000000,26.2172,27.4921,26.0849,27.3743,3310200.9120619,0
+PAAS.US,D,20110127,000000,27.7266,27.754,26.1083,26.5559,2926919.2639784,0
+PAAS.US,D,20110128,000000,26.3008,27.5323,26.1682,27.2781,2258024.1212822,0
+PAAS.US,D,20110131,000000,27.2398,27.5049,26.6628,26.9425,1972647.0397491,0
+PAAS.US,D,20110201,000000,27.3831,28.4351,27.13,28.394,2393270.7451538,0
+PAAS.US,D,20110202,000000,28.4184,28.5519,27.6215,27.8845,1441447.2305368,0
+PAAS.US,D,20110203,000000,28.1466,28.7482,27.4166,28.6815,1996447.3151152,0
+PAAS.US,D,20110204,000000,29.0092,29.0367,27.9601,28.073,1888568.5622622,0
+PAAS.US,D,20110207,000000,28.4429,28.6815,28.022,28.1878,1138239.3038951,0
+PAAS.US,D,20110208,000000,28.7884,29.177,28.5755,29.0769,2010231.6242811,0
+PAAS.US,D,20110209,000000,29.2918,29.5048,28.073,28.2045,2362111.0936661,0
+PAAS.US,D,20110210,000000,27.9111,28.5519,27.5892,28.3184,1261977.0944911,0
+PAAS.US,D,20110211,000000,28.3104,28.8463,27.8611,27.9189,1347314.0640176,0
+PAAS.US,D,20110214,000000,28.494,29.3547,28.3703,29.0367,1786630.7070536,0
+PAAS.US,D,20110215,000000,30.0514,30.3163,29.4783,29.9984,3018185.9219086,0
+PAAS.US,D,20110216,000000,29.7462,29.9061,27.9906,28.6971,3522181.9226274,0
+PAAS.US,D,20110218,000000,29.4783,31.0573,29.3624,31.0573,4416626.3524132,0
+PAAS.US,D,20110222,000000,33.0052,33.7923,31.2437,31.2839,4366217.3773398,0
+PAAS.US,D,20110223,000000,31.5568,32.6009,31.1299,31.3507,3247690.0329706,0
+PAAS.US,D,20110224,000000,31.2191,31.4086,30.0759,30.1113,2347250.6973798,0
+PAAS.US,D,20110225,000000,30.6284,31.2752,30.5136,31.2692,1237334.0880183,0
+PAAS.US,D,20110228,000000,31.755,32.2967,31.3585,32.1239,2152374.9883342,0
+PAAS.US,D,20110301,000000,32.858,33.0504,31.9355,32.7804,3113632.6076497,0
+PAAS.US,D,20110302,000000,33.0758,33.2269,32.2408,32.6333,1837659.2474387,0
+PAAS.US,D,20110303,000000,32.1975,32.2888,31.3261,31.5911,2820865.5793382,0
+PAAS.US,D,20110304,000000,32.0572,32.7481,31.9601,32.492,2187187.8333133,0
+PAAS.US,D,20110307,000000,32.9061,33.3398,31.5568,31.7058,3356399.2886675,0
+PAAS.US,D,20110308,000000,31.5822,31.9934,30.2839,31.9032,2701142.7350064,0
+PAAS.US,D,20110309,000000,31.9865,32.1652,30.4567,30.4567,3112537.1591132,0
+PAAS.US,D,20110310,000000,29.756,29.9002,28.6736,28.9935,3617216.9235231,0
+PAAS.US,D,20110311,000000,28.3104,29.9474,28.0975,29.5469,2287423.9219582,0
+PAAS.US,D,20110314,000000,29.1682,29.4713,28.5096,28.8718,1853695.5949913,0
+PAAS.US,D,20110315,000000,27.2301,28.5519,26.9887,28.3047,2891720.2097012,0
+PAAS.US,D,20110316,000000,28.4272,28.7314,27.287,27.6393,2314649.1299115,0
+PAAS.US,D,20110317,000000,27.7678,28.3144,27.5852,27.8581,1659458.8126734,0
+PAAS.US,D,20110318,000000,28.2378,28.9601,28.0053,28.5283,3057613.9170476,0
+PAAS.US,D,20110321,000000,29.4057,29.7167,29.0092,29.5549,1476763.4723318,0
+PAAS.US,D,20110322,000000,29.3624,29.5754,28.8375,29.2065,1452846.0094478,0
+PAAS.US,D,20110323,000000,29.3547,30.9268,29.2918,30.8197,2083692.91265,0
+PAAS.US,D,20110324,000000,31.2525,31.6254,30.4989,30.6961,3644848.7212123,0
+PAAS.US,D,20110325,000000,30.8855,31.383,30.4989,30.5616,2042261.5204666,0
+PAAS.US,D,20110328,000000,30.3163,30.5225,29.65,29.6834,1911832.8321119,0
+PAAS.US,D,20110329,000000,29.5225,30.4478,29.2564,29.8394,1410985.6090469,0
+PAAS.US,D,20110330,000000,30.4822,30.6028,30.021,30.4173,1683881.7104171,0
+PAAS.US,D,20110331,000000,30.6402,30.9463,30.2643,30.5096,1833990.7686188,0
+PAAS.US,D,20110401,000000,30.2761,30.7619,29.7,30.3428,1826606.9359717,0
+PAAS.US,D,20110404,000000,30.9178,31.7874,30.7216,31.7471,2247191.9185445,0
+PAAS.US,D,20110405,000000,31.6902,32.9384,31.3928,32.9139,3058248.7676878,0
+PAAS.US,D,20110406,000000,33.2359,33.4046,31.8767,32.1975,3286057.2263174,0
+PAAS.US,D,20110407,000000,32.2633,32.8659,32.0847,32.3231,2667007.539587,0
+PAAS.US,D,20110408,000000,33.068,35.379,32.6509,35.0405,7039814.931518,0
+PAAS.US,D,20110411,000000,35.2966,35.2966,33.1524,33.645,4757844.8147387,0
+PAAS.US,D,20110412,000000,33.6048,34.1387,32.698,33.0199,3471295.0262856,0
+PAAS.US,D,20110413,000000,33.4046,34.0208,33.2093,33.7608,2824136.6396193,0
+PAAS.US,D,20110414,000000,33.807,34.6607,30.0434,30.6874,16658558.245179,0
+PAAS.US,D,20110415,000000,31.2692,31.7874,30.4096,31.2752,5422353.0681795,0
+PAAS.US,D,20110418,000000,31.1632,31.2123,29.7403,30.7795,3355239.6417517,0
+PAAS.US,D,20110419,000000,30.7972,30.9669,29.7167,30.0141,3774548.8089125,0
+PAAS.US,D,20110420,000000,30.5302,31.5146,30.5136,30.9178,2827190.648237,0
+PAAS.US,D,20110421,000000,31.1976,31.2927,30.2329,30.7451,2197019.3565507,0
+PAAS.US,D,20110425,000000,31.2437,31.3016,29.2997,29.4556,3588791.3077782,0
+PAAS.US,D,20110426,000000,29.3547,29.4556,28.706,29.2389,3105570.106421,0
+PAAS.US,D,20110427,000000,29.488,30.5558,28.6736,30.3919,2994747.399315,0
+PAAS.US,D,20110428,000000,30.5685,30.9101,29.707,29.8247,2342505.1124175,0
+PAAS.US,D,20110429,000000,29.7658,29.9494,29.1691,29.6765,2583175.6653985,0
+PAAS.US,D,20110502,000000,28.6971,29.5469,28.0897,28.3448,3433610.5776079,0
+PAAS.US,D,20110503,000000,28.1182,28.6137,27.5274,27.8002,4513947.0194181,0
+PAAS.US,D,20110504,000000,27.9278,28.6481,27.2683,28.3703,4090846.0717881,0
+PAAS.US,D,20110505,000000,27.7138,28.8512,26.6804,27.0583,5372619.7046221,0
+PAAS.US,D,20110506,000000,27.3154,28.2172,27.1162,27.2909,2561931.0969436,0
+PAAS.US,D,20110509,000000,27.763,28.2977,27.341,28.1878,1886372.5700797,0
+PAAS.US,D,20110510,000000,28.2801,28.337,27.5568,27.6471,1665724.7783023,0
+PAAS.US,D,20110511,000000,27.5931,27.7845,26.1712,26.5804,2834408.3803152,0
+PAAS.US,D,20110512,000000,26.0691,27.1133,25.7482,26.4979,3208839.8232456,0
+PAAS.US,D,20110513,000000,26.6383,27.0093,25.9082,26.3497,1894665.3702565,0
+PAAS.US,D,20110516,000000,26.4813,27.3027,26.2761,26.3802,1926536.2990265,0
+PAAS.US,D,20110517,000000,26.127,26.7158,25.4724,26.5176,2280382.4806677,0
+PAAS.US,D,20110518,000000,26.7639,27.1996,26.5892,26.9288,1902990.779134,0
+PAAS.US,D,20110519,000000,27.3154,27.3243,26.2713,26.6462,1915126.3108746,0
+PAAS.US,D,20110520,000000,26.4509,27.2064,25.9405,26.7933,1899451.7160946,0
+PAAS.US,D,20110523,000000,26.5499,27.0671,26.2202,26.4253,1122494.3966044,0
+PAAS.US,D,20110524,000000,26.706,27.5931,26.6462,27.3075,1974410.9666484,0
+PAAS.US,D,20110525,000000,27.3527,28.1515,27.3243,27.7767,1792491.1019684,0
+PAAS.US,D,20110526,000000,27.6255,27.8463,27.0897,27.6844,1170932.5833339,0
+PAAS.US,D,20110527,000000,27.8974,28.3498,27.8276,27.9944,827837.08267878,0
+PAAS.US,D,20110531,000000,28.2329,28.438,27.3419,27.864,1187465.1945489,0
+PAAS.US,D,20110601,000000,27.9238,27.9807,27.1417,27.2644,1552195.5490446,0
+PAAS.US,D,20110602,000000,27.1996,27.5461,26.3263,26.5991,1465028.4161956,0
+PAAS.US,D,20110603,000000,26.3831,26.9346,26.2271,26.6078,931445.11477231,0
+PAAS.US,D,20110606,000000,26.0642,26.5745,25.2242,25.3174,2892993.9870693,0
+PAAS.US,D,20110607,000000,25.5618,25.7267,24.9946,25.3723,1533821.5652663,0
+PAAS.US,D,20110608,000000,24.9867,25.2154,24.1065,24.4057,2542161.0531699,0
+PAAS.US,D,20110609,000000,24.4401,25.1123,24.182,24.92,1828519.6400677,0
+PAAS.US,D,20110610,000000,24.4784,24.812,24.1575,24.4225,1582455.4041995,0
+PAAS.US,D,20110613,000000,24.2615,24.8199,23.7777,23.8935,1374920.3861595,0
+PAAS.US,D,20110614,000000,23.9435,24.4872,23.8935,24.2615,936783.7704772,0
+PAAS.US,D,20110615,000000,24.1496,24.5521,23.5804,23.7433,1433363.3298483,0
+PAAS.US,D,20110616,000000,23.658,23.9288,22.9014,23.1635,1740218.3358503,0
+PAAS.US,D,20110617,000000,23.1212,23.76,22.973,22.9819,2779005.1789373,0
+PAAS.US,D,20110620,000000,22.9171,23.7022,22.6943,23.4813,2056503.370463,0
+PAAS.US,D,20110621,000000,23.7855,25.4057,23.6805,25.2997,3538092.9304869,0
+PAAS.US,D,20110622,000000,25.2997,25.6786,24.9867,25.0367,1817210.5350833,0
+PAAS.US,D,20110623,000000,24.2527,25.1202,24.1653,25.0956,1693107.9346491,0
+PAAS.US,D,20110624,000000,25.0367,25.071,24.2194,24.388,1213368.7311053,0
+PAAS.US,D,20110627,000000,23.8935,24.3793,23.6874,24.0898,1117906.7600357,0
+PAAS.US,D,20110628,000000,24.0368,24.6344,23.8287,24.4401,1107625.8481429,0
+PAAS.US,D,20110629,000000,24.8621,25.4646,24.3793,25.3263,1520754.647514,0
+PAAS.US,D,20110630,000000,25.4283,25.6687,25.1162,25.394,1001525.2884956,0
+PAAS.US,D,20110701,000000,24.9122,24.9681,24.5108,24.9122,860609.8458253,0
+PAAS.US,D,20110705,000000,25.5285,26.0308,25.2821,25.71,1775925.8820527,0
+PAAS.US,D,20110706,000000,26.0769,26.1859,25.7237,25.8709,1292199.2458359,0
+PAAS.US,D,20110707,000000,26.2202,26.5265,26.0308,26.0878,1154693.4504243,0
+PAAS.US,D,20110708,000000,25.9405,26.4253,25.8336,26.0377,959937.98596227,0
+PAAS.US,D,20110711,000000,25.9739,26.2369,24.9544,25.1437,1539317.1503428,0
+PAAS.US,D,20110712,000000,25.0319,26.2684,24.973,26.028,1178296.035543,0
+PAAS.US,D,20110713,000000,26.6884,27.6844,26.5431,27.2398,2682607.7457687,0
+PAAS.US,D,20110714,000000,27.8189,28.0937,26.8611,27.0347,2190391.6381495,0
+PAAS.US,D,20110715,000000,27.2909,27.7767,27.1819,27.4695,1444496.144045,0
+PAAS.US,D,20110718,000000,27.9385,28.0543,27.4213,27.6255,1726056.9885834,0
+PAAS.US,D,20110719,000000,27.1319,27.5343,26.965,27.2448,1423281.1272249,0
+PAAS.US,D,20110720,000000,27.1575,27.9944,26.968,27.9238,1075081.3459007,0
+PAAS.US,D,20110721,000000,28.1182,28.1182,27.3438,27.5608,1219438.0255085,0
+PAAS.US,D,20110722,000000,27.6844,28.1928,27.658,27.7678,885540.21647236,0
+PAAS.US,D,20110725,000000,27.9385,28.07,26.3263,26.7393,2899822.4527838,0
+PAAS.US,D,20110726,000000,26.6275,26.8748,26.4901,26.6128,877312.63369679,0
+PAAS.US,D,20110727,000000,26.8767,27.0494,25.5618,25.603,1460372.50516,0
+PAAS.US,D,20110728,000000,25.5667,25.8051,25.0593,25.5588,1155926.4669166,0
+PAAS.US,D,20110729,000000,25.3469,25.4853,24.7992,24.8149,1315020.2411614,0
+PAAS.US,D,20110801,000000,24.8689,25.6628,24.7365,24.9946,1121209.4099955,0
+PAAS.US,D,20110802,000000,25.4028,26.0682,25.2791,25.6678,1311207.0612325,0
+PAAS.US,D,20110803,000000,26.024,27.0416,25.8984,26.8444,3185006.9391789,0
+PAAS.US,D,20110804,000000,26.965,27.0466,23.7384,24.283,3020407.3896384,0
+PAAS.US,D,20110805,000000,24.3508,24.6227,22.7856,23.5834,2119369.8881957,0
+PAAS.US,D,20110808,000000,23.4333,24.2055,22.6188,22.7405,2701307.8165531,0
+PAAS.US,D,20110809,000000,22.2634,23.6805,21.7405,23.6727,2391653.5574074,0
+PAAS.US,D,20110810,000000,23.4273,24.4989,22.8827,23.9131,2022178.6369713,0
+PAAS.US,D,20110811,000000,23.3184,24.1271,22.4882,23.8964,2120531.5731553,0
+PAAS.US,D,20110812,000000,23.6236,24.1771,23.0732,23.979,1137657.4423935,0
+PAAS.US,D,20110815,000000,24.1604,24.9407,23.8474,24.8738,809860.51743926,0
+PAAS.US,D,20110816,000000,24.5815,25.0662,24.2389,24.4823,1147110.908508,0
+PAAS.US,D,20110817,000000,24.8229,25.5902,24.6864,25.0142,1905955.1138248,0
+PAAS.US,D,20110818,000000,24.9985,25.1968,23.9465,24.1849,1592333.802444,0
+PAAS.US,D,20110819,000000,24.4185,25.4273,24.392,24.8493,1706628.3171444,0
+PAAS.US,D,20110822,000000,25.0907,27.073,25.0907,26.9415,2435349.2162402,0
+PAAS.US,D,20110823,000000,26.2016,26.9749,26.1761,26.754,2204290.0777674,0
+PAAS.US,D,20110824,000000,26.4303,26.6952,25.6441,25.9377,2403721.833703,0
+PAAS.US,D,20110825,000000,25.5588,26.3312,25.1546,25.7796,1538144.2561424,0
+PAAS.US,D,20110826,000000,25.7659,26.1408,25.0505,26.1231,1235715.8812499,0
+PAAS.US,D,20110829,000000,26.4057,26.8149,25.6746,26.3312,1130504.9277164,0
+PAAS.US,D,20110830,000000,26.4223,27.2046,26.4057,26.9827,1297660.1841681,0
+PAAS.US,D,20110831,000000,27.1575,27.5705,26.5499,26.9425,1438402.3931163,0
+PAAS.US,D,20110901,000000,26.9897,27.2046,26.4901,26.7836,847752.84658337,0
+PAAS.US,D,20110902,000000,27.1485,28.0288,27.0181,27.6354,1301380.6331046,0
+PAAS.US,D,20110906,000000,27.3419,28.1416,26.8914,27.5598,1536058.3183245,0
+PAAS.US,D,20110907,000000,26.7913,27.8522,26.6609,27.7197,1149520.8952882,0
+PAAS.US,D,20110908,000000,28.2162,28.3802,27.8561,28.0995,1279647.9531623,0
+PAAS.US,D,20110909,000000,27.8561,28.2663,27.2625,27.6068,1414184.3187734,0
+PAAS.US,D,20110912,000000,26.9897,27.7129,25.8051,26.8316,1319490.6902123,0
+PAAS.US,D,20110913,000000,27.0642,27.4929,26.4469,27.4273,1535110.6279627,0
+PAAS.US,D,20110914,000000,27.3763,27.4587,26.754,27.0466,883590.82758833,0
+PAAS.US,D,20110915,000000,26.7031,26.8502,25.9464,26.6609,1438844.6486185,0
+PAAS.US,D,20110916,000000,26.7913,27.1133,26.4469,26.7443,1657713.2281682,0
+PAAS.US,D,20110919,000000,26.4979,26.9484,26.1859,26.4381,930426.09287789,0
+PAAS.US,D,20110920,000000,26.4136,27.4184,26.1761,26.7364,1391592.603374,0
+PAAS.US,D,20110921,000000,26.8149,27.5676,26.3008,26.3979,1611068.5199729,0
+PAAS.US,D,20110922,000000,24.5471,24.6864,23.2242,23.7718,2580597.5400056,0
+PAAS.US,D,20110923,000000,22.7336,23.7218,22.078,22.2744,2643518.0658986,0
+PAAS.US,D,20110926,000000,21.7003,23.0976,21.4157,22.8749,2214565.8945508,0
+PAAS.US,D,20110927,000000,23.8661,23.97,22.8023,22.9593,1455601.4446503,0
+PAAS.US,D,20110928,000000,22.9357,23.5324,21.8082,21.8415,1773754.3463956,0
+PAAS.US,D,20110929,000000,22.3233,22.6296,21.659,22.3313,1593166.3433317,0
+PAAS.US,D,20110930,000000,21.8199,22.7169,21.7679,22.024,1237788.5717832,0
+PAAS.US,D,20111003,000000,22.4794,22.549,21.1576,21.2311,2084868.8639162,0
+PAAS.US,D,20111004,000000,20.8671,20.9024,19.8828,20.8032,2269893.6883085,0
+PAAS.US,D,20111005,000000,20.4451,21.9427,20.191,21.8611,1635002.2872072,0
+PAAS.US,D,20111006,000000,21.8611,22.8071,21.5913,22.6678,1603448.2742465,0
+PAAS.US,D,20111007,000000,22.7522,23.0339,21.87,22.3822,1291492.0446412,0
+PAAS.US,D,20111010,000000,22.8346,23.1987,22.7336,23.1241,571050.69843749,0
+PAAS.US,D,20111011,000000,22.9357,23.6138,22.6629,23.4685,985176.10122144,0
+PAAS.US,D,20111012,000000,23.7384,23.92,23.4371,23.5098,1071511.7122045,0
+PAAS.US,D,20111013,000000,23.3184,23.4518,22.6296,23.2408,744308.87701482,0
+PAAS.US,D,20111014,000000,23.4608,23.7551,23.2242,23.6972,570111.16025083,0
+PAAS.US,D,20111017,000000,23.5491,23.658,22.7924,23.0899,627604.37553417,0
+PAAS.US,D,20111018,000000,22.7522,23.5412,21.8788,23.3517,1672220.0238573,0
+PAAS.US,D,20111019,000000,23.4196,23.4685,22.0535,22.2213,1111497.1123197,0
+PAAS.US,D,20111020,000000,21.9896,22.4303,21.5078,21.8141,1166313.3570865,0
+PAAS.US,D,20111021,000000,22.2929,22.6031,22.0948,22.4706,584545.60538532,0
+PAAS.US,D,20111024,000000,22.7179,24.2389,22.6786,23.92,1496099.4127785,0
+PAAS.US,D,20111025,000000,23.978,25.076,23.2223,24.4735,1670000.5941712,0
+PAAS.US,D,20111026,000000,24.1997,24.7492,23.1143,23.6757,3046602.3664565,0
+PAAS.US,D,20111027,000000,24.0132,24.4823,23.4608,24.2232,2014270.0080488,0
+PAAS.US,D,20111028,000000,24.0535,25.0505,23.9191,24.3244,1362779.7593093,0
+PAAS.US,D,20111031,000000,24.0888,24.1879,22.9671,23.0073,1729302.5733172,0
+PAAS.US,D,20111101,000000,22.2901,23.2321,21.9427,22.8003,2008640.9311039,0
+PAAS.US,D,20111102,000000,23.2331,24.0396,23.0662,23.4685,1083757.2983098,0
+PAAS.US,D,20111103,000000,23.8131,24.1849,23.239,24.1015,1184785.1669667,0
+PAAS.US,D,20111104,000000,23.9121,24.6137,23.3184,24.5137,1148310.2972776,0
+PAAS.US,D,20111107,000000,24.6864,25.338,24.5893,24.9082,1030054.8444738,0
+PAAS.US,D,20111108,000000,24.8581,25.2055,24.6137,24.7748,647715.79164249,0
+PAAS.US,D,20111109,000000,23.657,23.8131,22.2085,22.396,2851433.1791052,0
+PAAS.US,D,20111110,000000,22.1998,22.3715,21.0977,21.343,1872325.3532651,0
+PAAS.US,D,20111111,000000,21.6158,22.1163,21.4951,21.8671,841776.28317258,0
+PAAS.US,D,20111114,000000,21.7395,21.8042,20.8062,21.1546,2124436.4650548,0
+PAAS.US,D,20111115,000000,21.3126,21.5128,20.6747,20.976,1715282.8700938,0
+PAAS.US,D,20111116,000000,20.6747,21.187,20.6177,20.6924,804871.38624416,0
+PAAS.US,D,20111117,000000,20.6747,20.6747,19.7022,19.877,1597449.2923539,0
+PAAS.US,D,20111118,000000,20.1654,20.2851,19.6188,19.7778,1129653.0254127,0
+PAAS.US,D,20111121,000000,19.5462,19.7268,19.0123,19.6433,1214711.8019621,0
+PAAS.US,D,20111122,000000,19.7778,20.1811,19.4824,19.7935,938575.21096759,0
+PAAS.US,D,20111123,000000,19.3969,19.6356,19.0947,19.3234,969854.08801691,0
+PAAS.US,D,20111125,000000,19.1498,19.7199,19.1498,19.4059,613642.75655867,0
+PAAS.US,D,20111128,000000,20.0408,20.2528,19.8171,19.9525,913051.76957798,0
+PAAS.US,D,20111129,000000,19.7935,20.191,19.6855,19.869,701282.71556661,0
+PAAS.US,D,20111130,000000,20.8454,21.342,20.5551,21.3107,1247152.363971,0
+PAAS.US,D,20111201,000000,21.4215,21.5039,20.5344,20.9849,1027253.5532859,0
+PAAS.US,D,20111202,000000,21.3037,21.3037,20.1036,20.2282,886097.6214486,0
+PAAS.US,D,20111205,000000,20.1389,20.8406,20.0978,20.2439,1053648.2583952,0
+PAAS.US,D,20111206,000000,20.0074,20.5845,19.8435,20.3529,1109941.065887,0
+PAAS.US,D,20111207,000000,20.3027,20.3616,19.877,20.1555,1169381.6320106,0
+PAAS.US,D,20111208,000000,20.1036,20.3616,19.61,20.1301,1570589.9132608,0
+PAAS.US,D,20111209,000000,20.1134,20.6177,20.1036,20.1997,965564.00584138,0
+PAAS.US,D,20111212,000000,19.6433,19.7601,19.1831,19.61,1127112.6038299,0
+PAAS.US,D,20111213,000000,19.6276,20.765,19.5227,19.7022,2217176.6286443,0
+PAAS.US,D,20111214,000000,19.2273,19.3813,18.3019,18.558,2186037.3575945,0
+PAAS.US,D,20111215,000000,18.7405,18.8368,17.6601,17.8417,2013020.6872062,0
+PAAS.US,D,20111216,000000,18.0654,18.4931,18.031,18.245,1386268.2139757,0
+PAAS.US,D,20111219,000000,18.2842,18.4422,17.5521,17.613,1284945.8479914,0
+PAAS.US,D,20111220,000000,17.9761,18.5246,17.9063,18.3019,911694.43241461,0
+PAAS.US,D,20111221,000000,18.3097,18.6806,18.1557,18.3097,1308486.2727744,0
+PAAS.US,D,20111222,000000,18.2842,18.5403,17.933,18.4334,936918.28136726,0
+PAAS.US,D,20111223,000000,18.4844,18.4931,18.2038,18.3931,513782.68699282,0
+PAAS.US,D,20111227,000000,18.2744,18.3019,17.8181,18.0389,610303.42181065,0
+PAAS.US,D,20111228,000000,17.8328,17.9505,16.7798,16.8024,1928498.9351952,0
+PAAS.US,D,20111229,000000,16.6316,17.3716,16.4138,17.3549,1546261.7845534,0
+PAAS.US,D,20111230,000000,17.5364,18.0477,17.5364,17.9672,1166782.1071579,0
+PAAS.US,D,20120103,000000,18.4844,18.8201,18.3097,18.7062,1497732.9048753,0
+PAAS.US,D,20120104,000000,18.6218,18.928,18.3519,18.558,708886.65694279,0
+PAAS.US,D,20120105,000000,18.452,18.8857,18.0909,18.5747,791479.40050765,0
+PAAS.US,D,20120106,000000,18.7327,18.879,18.344,18.3775,649567.35442465,0
+PAAS.US,D,20120109,000000,18.4931,18.5246,18.138,18.4245,576174.34052265,0
+PAAS.US,D,20120110,000000,18.879,19.0869,18.7974,18.8368,751854.73414304,0
+PAAS.US,D,20120111,000000,18.8368,20.295,18.6473,20.1654,2503001.0607891,0
+PAAS.US,D,20120112,000000,20.3459,20.5431,19.7444,19.9103,1150197.5258261,0
+PAAS.US,D,20120113,000000,19.6698,19.9191,19.4156,19.8592,703716.13985049,0
+PAAS.US,D,20120117,000000,20.7571,20.8611,20.1615,20.4166,1407887.7824877,0
+PAAS.US,D,20120118,000000,20.3529,20.501,20.1036,20.3793,1079415.2460176,0
+PAAS.US,D,20120119,000000,20.5344,20.7022,19.976,20.2763,1413223.381127,0
+PAAS.US,D,20120120,000000,20.1389,20.9377,20.1036,20.3616,2096793.4581248,0
+PAAS.US,D,20120123,000000,19.4912,19.4991,18.2517,18.3598,6413168.4365645,0
+PAAS.US,D,20120124,000000,18.3019,18.3598,17.6846,18.0016,3783207.4379495,0
+PAAS.US,D,20120125,000000,17.6934,18.4765,17.297,18.4245,7657203.6125607,0
+PAAS.US,D,20120126,000000,18.8063,19.2989,18.4088,18.5403,3606482.5468872,0
+PAAS.US,D,20120127,000000,18.5403,19.242,18.4677,19.0869,2395071.3568413,0
+PAAS.US,D,20120130,000000,18.8543,19.1086,18.5403,18.7886,2405495.9508212,0
+PAAS.US,D,20120131,000000,19.2311,19.3942,18.6767,18.8485,3068598.9730695,0
+PAAS.US,D,20120201,000000,19.1831,19.5462,18.9103,19.5374,2817829.9131148,0
+PAAS.US,D,20120202,000000,19.4912,20.0476,19.4568,19.7935,1976380.7359703,0
+PAAS.US,D,20120203,000000,19.5697,19.9603,19.1831,19.7856,1931415.3758569,0
+PAAS.US,D,20120206,000000,19.5374,19.7778,19.3969,19.6031,1186273.9579544,0
+PAAS.US,D,20120207,000000,19.56,19.9496,19.238,19.6149,1702343.3300783,0
+PAAS.US,D,20120208,000000,19.7229,19.873,19.4206,19.5256,1412372.4978451,0
+PAAS.US,D,20120209,000000,19.8072,19.8907,19.4451,19.7474,2463835.9732988,0
+PAAS.US,D,20120210,000000,19.4952,19.8484,19.1114,19.7651,2330004.7708385,0
+PAAS.US,D,20120213,000000,19.8946,19.9004,19.4568,19.5629,1510642.8932558,0
+PAAS.US,D,20120214,000000,19.5374,19.6433,19.2184,19.5285,1603529.795998,0
+PAAS.US,D,20120215,000000,19.5992,19.821,19.2724,19.4451,2066216.6871607,0
+PAAS.US,D,20120216,000000,19.242,19.8171,19.1154,19.7778,2034585.228536,0
+PAAS.US,D,20120217,000000,19.7651,20.0869,19.6326,19.7306,1638898.0079096,0
+PAAS.US,D,20120221,000000,19.9358,20.3372,19.7935,20.2695,1950539.3597496,0
+PAAS.US,D,20120222,000000,20.1792,20.7405,20.0536,20.7316,2981800.7261463,0
+PAAS.US,D,20120223,000000,21.0693,21.6158,20.7631,21.295,3890110.9868496,0
+PAAS.US,D,20120224,000000,21.295,21.4295,20.9122,21.0868,1655422.4669496,0
+PAAS.US,D,20120227,000000,21.0958,21.1704,20.606,20.9122,1297932.2630139,0
+PAAS.US,D,20120228,000000,21.1938,21.6699,21.1035,21.6158,2938248.7494006,0
+PAAS.US,D,20120229,000000,21.9868,22.3313,20.3911,20.6394,5544821.157495,0
+PAAS.US,D,20120301,000000,20.8611,21.0958,20.4568,20.8297,2566045.9073532,0
+PAAS.US,D,20120302,000000,20.7975,20.921,20.1105,20.2429,2000774.0820791,0
+PAAS.US,D,20120305,000000,20.0801,20.1438,19.342,19.5834,2470144.7378471,0
+PAAS.US,D,20120306,000000,19.1351,19.2901,18.7522,19.0899,2479982.3752159,0
+PAAS.US,D,20120307,000000,19.2234,19.4952,18.8887,19.2812,976219.91779137,0
+PAAS.US,D,20120308,000000,19.5324,19.6992,19.2145,19.3186,1566450.6463256,0
+PAAS.US,D,20120309,000000,19.238,19.8151,19.0418,19.505,1171696.8497547,0
+PAAS.US,D,20120312,000000,19.2636,19.4451,18.4029,18.4707,3956005.0186306,0
+PAAS.US,D,20120313,000000,18.4874,18.8406,18.3539,18.4638,2671706.2495421,0
+PAAS.US,D,20120314,000000,18.2303,18.2607,17.8034,18.0173,3408833.060245,0
+PAAS.US,D,20120315,000000,18.0772,18.1409,17.7033,17.9437,2309760.8818839,0
+PAAS.US,D,20120316,000000,17.926,18.0938,17.5021,17.5619,5068049.3457076,0
+PAAS.US,D,20120319,000000,17.5708,17.9604,17.5021,17.6866,2146836.604338,0
+PAAS.US,D,20120320,000000,17.4225,17.8269,17.2636,17.7759,2118887.8908396,0
+PAAS.US,D,20120321,000000,17.8828,18.0241,17.4854,17.6297,1674171.450785,0
+PAAS.US,D,20120322,000000,17.3235,17.5531,17.1841,17.511,1595273.6806095,0
+PAAS.US,D,20120323,000000,17.662,18.1017,17.613,17.8504,1426244.4428939,0
+PAAS.US,D,20120326,000000,18.1497,18.238,17.8671,18.0496,1457094.3117257,0
+PAAS.US,D,20120327,000000,18.0418,18.1321,17.8337,17.8828,1169331.6999377,0
+PAAS.US,D,20120328,000000,17.8034,17.8337,17.2008,17.2636,1916191.1887543,0
+PAAS.US,D,20120329,000000,17.2724,17.8926,17.0928,17.8828,2690673.304063,0
+PAAS.US,D,20120330,000000,18.1664,18.2233,17.6768,18.1988,2213795.5139987,0
+PAAS.US,D,20120402,000000,18.1891,18.7268,18.1095,18.4128,2014943.5815209,0
+PAAS.US,D,20120403,000000,18.3283,18.3627,17.4315,17.6208,2902536.1080886,0
+PAAS.US,D,20120404,000000,17.3147,17.4697,16.8946,17.3736,3332106.8257263,0
+PAAS.US,D,20120405,000000,17.3235,17.4158,16.6836,16.7563,3647778.4091587,0
+PAAS.US,D,20120409,000000,16.6572,16.9751,16.5816,16.6061,1104105.1274977,0
+PAAS.US,D,20120410,000000,16.6228,16.9016,16.4551,16.7631,1897667.4087575,0
+PAAS.US,D,20120411,000000,16.7396,16.9663,16.4708,16.5334,1451268.5635553,0
+PAAS.US,D,20120412,000000,16.505,17.0222,16.505,16.8289,1730515.2093715,0
+PAAS.US,D,20120413,000000,16.8112,16.821,16.3991,16.5237,2290506.4631888,0
+PAAS.US,D,20120416,000000,16.615,16.6572,16.1194,16.2097,2062170.151218,0
+PAAS.US,D,20120417,000000,16.2312,16.4765,16.0036,16.2734,2289187.8488574,0
+PAAS.US,D,20120418,000000,16.1606,16.293,15.8877,16.0262,2214126.6961142,0
+PAAS.US,D,20120419,000000,16.1361,16.3824,15.879,15.8967,1705046.7951642,0
+PAAS.US,D,20120420,000000,16.0262,16.1606,15.7965,15.8211,921288.52355061,0
+PAAS.US,D,20120423,000000,15.5924,15.5924,14.9575,15.2695,2535059.4895876,0
+PAAS.US,D,20120424,000000,15.3117,15.5011,15.1282,15.2391,1407277.3883731,0
+PAAS.US,D,20120425,000000,15.3284,15.5767,15.1204,15.5011,2246664.0652031,0
+PAAS.US,D,20120426,000000,15.6738,15.9054,15.5011,15.8298,1858021.3429331,0
+PAAS.US,D,20120427,000000,16.0163,16.186,15.8466,15.9712,1139484.5486502,0
+PAAS.US,D,20120430,000000,15.771,16.1361,15.6346,16.0939,2417741.5369265,0
+PAAS.US,D,20120501,000000,16.1478,16.2234,15.7828,15.8495,2395524.8215843,0
+PAAS.US,D,20120502,000000,15.6738,15.718,15.1135,15.1361,2280537.3719957,0
+PAAS.US,D,20120503,000000,15.0665,15.0742,14.2303,14.5522,4046501.2960084,0
+PAAS.US,D,20120504,000000,14.4953,14.7917,14.4208,14.453,1573039.641895,0
+PAAS.US,D,20120507,000000,14.5522,14.5934,14.0998,14.2882,1480793.7039242,0
+PAAS.US,D,20120508,000000,14.0066,14.0409,13.6769,13.7838,3437178.1732603,0
+PAAS.US,D,20120509,000000,13.6317,14.2216,13.4305,13.8889,3434898.6212825,0
+PAAS.US,D,20120510,000000,14.139,14.3765,13.8574,14.0311,1980955.1252544,0
+PAAS.US,D,20120511,000000,13.8889,14.0409,13.6091,13.6503,2194237.426779,0
+PAAS.US,D,20120514,000000,13.4138,13.7416,13.1293,13.1293,3241131.6080579,0
+PAAS.US,D,20120515,000000,13.303,13.3452,12.3305,12.4444,5507646.2197646,0
+PAAS.US,D,20120516,000000,12.6925,13.2607,12.2107,12.2961,5628396.238166,0
+PAAS.US,D,20120517,000000,12.6259,13.6013,12.6092,13.2274,4498923.5796286,0
+PAAS.US,D,20120518,000000,13.4453,13.5355,13.0654,13.1538,3198773.9249725,0
+PAAS.US,D,20120521,000000,13.2127,13.6013,13.1901,13.5454,1802680.3018908,0
+PAAS.US,D,20120522,000000,13.6503,13.8496,13.3628,13.462,2607414.1201792,0
+PAAS.US,D,20120523,000000,13.1803,14.1794,13.0654,14.1627,3144678.1286851,0
+PAAS.US,D,20120524,000000,14.3039,14.4433,13.6405,13.9379,2039881.0853213,0
+PAAS.US,D,20120525,000000,13.9732,14.0742,13.7416,13.982,1130362.2646512,0
+PAAS.US,D,20120529,000000,14.2216,14.2794,13.6258,13.8574,2083757.1110294,0
+PAAS.US,D,20120530,000000,13.6258,14.1253,13.2755,14.09,2587142.7176335,0
+PAAS.US,D,20120531,000000,14.0488,14.248,13.3971,13.7082,2472737.1295465,0
+PAAS.US,D,20120601,000000,13.9899,14.3864,13.8093,14.2048,2954197.4610702,0
+PAAS.US,D,20120604,000000,14.3138,14.5679,14.0409,14.5522,2575094.8217757,0
+PAAS.US,D,20120605,000000,14.4707,14.7328,14.4707,14.6346,1689655.4884709,0
+PAAS.US,D,20120606,000000,14.9006,15.6591,14.8849,15.3696,3570047.4190522,0
+PAAS.US,D,20120607,000000,15.4618,15.5708,14.7652,15.1224,2795236.1596716,0
+PAAS.US,D,20120608,000000,14.932,15.3126,14.7415,15.195,1496761.7770099,0
+PAAS.US,D,20120611,000000,15.353,15.4119,14.8004,14.9398,2211726.8995528,0
+PAAS.US,D,20120612,000000,15.1224,15.2725,14.9064,15.195,1962890.9241319,0
+PAAS.US,D,20120613,000000,15.3049,15.6444,15.0802,15.1704,2042114.7813138,0
+PAAS.US,D,20120614,000000,15.1449,15.2647,14.8338,15.0978,2713710.3320302,0
+PAAS.US,D,20120615,000000,15.1538,15.3618,14.876,15.1538,5466385.0042374,0
+PAAS.US,D,20120618,000000,14.9752,15.4119,14.6856,15.2872,1953660.6238122,0
+PAAS.US,D,20120619,000000,15.403,15.6523,15.1301,15.5041,1377857.2072592,0
+PAAS.US,D,20120620,000000,15.403,16.188,15.3126,15.6935,3050334.0246338,0
+PAAS.US,D,20120621,000000,15.4197,15.4275,14.6612,14.6778,2169701.417605,0
+PAAS.US,D,20120622,000000,14.6689,14.7827,14.1794,14.248,2450969.8028598,0
+PAAS.US,D,20120625,000000,14.139,14.3628,13.8789,14.2216,1603431.9698961,0
+PAAS.US,D,20120626,000000,14.1794,14.3226,13.7661,13.8966,1408261.7635231,0
+PAAS.US,D,20120627,000000,13.9203,14.1253,13.6994,14.0144,1107702.2747849,0
+PAAS.US,D,20120628,000000,13.928,13.9467,13.3285,13.619,1579296.4363268,0
+PAAS.US,D,20120629,000000,14.248,14.3138,13.774,13.9565,1525515.5178048,0
+PAAS.US,D,20120702,000000,13.8338,14.0409,13.3971,13.4207,1914280.5227022,0
+PAAS.US,D,20120703,000000,13.8338,14.1165,13.7249,13.8789,1490814.765234,0
+PAAS.US,D,20120705,000000,13.825,13.8417,13.4384,13.462,1902313.1295742,0
+PAAS.US,D,20120706,000000,13.3118,13.3716,12.9536,13.0654,1990881.4175279,0
+PAAS.US,D,20120709,000000,13.0322,13.0322,12.245,12.4444,3951987.0153008,0
+PAAS.US,D,20120710,000000,12.5013,12.6406,11.9566,12.0046,2890068.3752104,0
+PAAS.US,D,20120711,000000,12.1371,12.1449,11.882,12.0694,2571984.7669539,0
+PAAS.US,D,20120712,000000,11.8418,12.1538,11.7171,12.0429,2065606.293046,0
+PAAS.US,D,20120713,000000,12.2029,12.2961,12.0282,12.1047,2052844.0628401,0
+PAAS.US,D,20120716,000000,12.197,12.197,11.8506,11.9811,1553633.3889376,0
+PAAS.US,D,20120717,000000,11.9566,12.0528,11.616,11.8241,2045030.2029538,0
+PAAS.US,D,20120718,000000,11.6661,11.9664,11.6337,11.724,1672579.738586,0
+PAAS.US,D,20120719,000000,11.9968,12.0694,11.7583,11.7986,1340823.913572,0
+PAAS.US,D,20120720,000000,11.7338,11.8593,11.6396,11.7495,1210642.8475376,0
+PAAS.US,D,20120723,000000,11.5581,11.566,11.2216,11.3039,1385673.1051894,0
+PAAS.US,D,20120724,000000,11.3785,11.4777,11.1538,11.2705,835150.60281505,0
+PAAS.US,D,20120725,000000,11.5189,11.7014,11.3618,11.5493,1102320.8201605,0
+PAAS.US,D,20120726,000000,11.7102,11.7407,11.4188,11.6259,1151271.5749029,0
+PAAS.US,D,20120727,000000,11.6563,11.9811,11.5424,11.8329,1452426.1724273,0
+PAAS.US,D,20120730,000000,11.8987,12.2029,11.8418,12.1538,1460390.8475541,0
+PAAS.US,D,20120731,000000,12.2627,12.6326,12.2029,12.3531,2529203.1707604,0
+PAAS.US,D,20120801,000000,12.2362,12.5013,11.7014,12.2029,2008776.4610158,0
+PAAS.US,D,20120802,000000,12.0282,12.3707,11.9909,12.0381,1574517.223642,0
+PAAS.US,D,20120803,000000,12.245,12.4845,12.1214,12.3206,1752621.8703491,0
+PAAS.US,D,20120806,000000,12.4444,13.0567,12.3805,12.825,1505993.0963514,0
+PAAS.US,D,20120807,000000,13.0065,13.1077,12.7936,12.8908,1365287.5721915,0
+PAAS.US,D,20120808,000000,12.8417,13.1901,12.825,12.8339,1442543.6980951,0
+PAAS.US,D,20120809,000000,12.9163,13.1165,12.7162,13.0891,920665.90117311,0
+PAAS.US,D,20120810,000000,13.0744,13.2057,12.9536,13.0567,1413991.7236353,0
+PAAS.US,D,20120813,000000,13.0654,13.2127,12.8417,12.9329,894638.04394576,0
+PAAS.US,D,20120814,000000,12.9242,13.0322,12.6092,12.7162,1063797.7164638,0
+PAAS.US,D,20120815,000000,12.5013,12.7604,12.1705,12.6925,2492801.6706478,0
+PAAS.US,D,20120816,000000,12.8476,13.6317,12.7751,13.5454,3369736.2472217,0
+PAAS.US,D,20120817,000000,13.5679,13.7514,13.4384,13.5011,1505930.9360159,0
+PAAS.US,D,20120820,000000,13.5011,13.9732,13.4786,13.8966,3114331.6566692,0
+PAAS.US,D,20120821,000000,14.1704,14.4041,13.928,14.0566,4475858.0190484,0
+PAAS.US,D,20120822,000000,14.2303,14.3765,13.825,14.3716,3105797.3483035,0
+PAAS.US,D,20120823,000000,14.6954,14.8014,14.2293,14.3226,3248505.250486,0
+PAAS.US,D,20120824,000000,14.3628,14.4158,14.0635,14.3226,1844123.9223369,0
+PAAS.US,D,20120827,000000,14.4355,14.4953,14.2048,14.2216,1622656.8369563,0
+PAAS.US,D,20120828,000000,14.3226,14.3864,14.1959,14.2558,2080864.1078711,0
+PAAS.US,D,20120829,000000,14.2715,14.3039,13.8162,13.9634,2003686.4466532,0
+PAAS.US,D,20120830,000000,13.927,14.0968,13.7808,13.8407,1592008.7344597,0
+PAAS.US,D,20120831,000000,14.0556,14.613,13.8407,14.5953,2528640.6706747,0
+PAAS.US,D,20120904,000000,14.7171,15.19,14.5286,15.1478,3598644.2304754,0
+PAAS.US,D,20120905,000000,15.1557,15.242,14.613,14.9418,2147039.3896949,0
+PAAS.US,D,20120906,000000,15.3393,15.5483,15.1478,15.4059,3363492.7000746,0
+PAAS.US,D,20120907,000000,15.7544,15.8967,15.6719,15.7877,2392091.736822,0
+PAAS.US,D,20120910,000000,15.8298,15.9486,15.5158,15.5423,2361615.8490255,0
+PAAS.US,D,20120911,000000,15.6798,15.8298,15.4648,15.565,1789084.5117754,0
+PAAS.US,D,20120912,000000,15.6895,15.7544,15.1478,15.4059,2755031.6698491,0
+PAAS.US,D,20120913,000000,15.3246,16.4344,15.1645,16.2606,5373545.9955242,0
+PAAS.US,D,20120914,000000,16.3559,17.0644,16.3392,17.0467,4336991.8294078,0
+PAAS.US,D,20120917,000000,17.4697,17.7131,16.9977,17.4305,6693863.1124929,0
+PAAS.US,D,20120918,000000,17.4932,17.8445,16.9977,17.822,4459805.3671456,0
+PAAS.US,D,20120919,000000,17.9712,18.243,17.6876,18.0271,4085709.1824183,0
+PAAS.US,D,20120920,000000,17.8445,18.2273,17.6375,18.1046,3523467.9282582,0
+PAAS.US,D,20120921,000000,18.4078,18.6973,18.1046,18.6218,7246623.3869474,0
+PAAS.US,D,20120924,000000,18.3235,18.3333,17.3469,17.4775,5263701.5494367,0
+PAAS.US,D,20120925,000000,17.7965,18.0193,17.1075,17.1165,4008533.5592442,0
+PAAS.US,D,20120926,000000,16.874,17.5619,16.5933,17.456,4880353.66493,0
+PAAS.US,D,20120927,000000,17.7965,18.1439,17.5384,18.1046,3221070.1240225,0
+PAAS.US,D,20120928,000000,18.1164,18.2175,17.7308,17.7778,3319191.7422364,0
+PAAS.US,D,20121001,000000,18.0123,18.2999,17.8357,17.9712,2919046.3008221,0
+PAAS.US,D,20121002,000000,18.2822,18.2901,17.8769,18.0791,2832557.8365548,0
+PAAS.US,D,20121003,000000,18.0791,18.1851,17.8044,17.92,1876284.2533249,0
+PAAS.US,D,20121004,000000,18.1262,18.399,18.0448,18.399,3097912.1568844,0
+PAAS.US,D,20121005,000000,18.3176,18.6218,18.0958,18.2822,2147803.6561158,0
+PAAS.US,D,20121008,000000,18.1527,18.2655,17.822,17.822,1901001.6483961,0
+PAAS.US,D,20121009,000000,17.9113,18.0526,17.511,17.5708,3300301.1143576,0
+PAAS.US,D,20121010,000000,17.5207,17.8848,17.3137,17.5796,2309489.8220601,0
+PAAS.US,D,20121011,000000,17.7552,18.0526,17.606,17.8288,1806475.1394255,0
+PAAS.US,D,20121012,000000,17.8445,17.929,17.4775,17.5708,1553300.1687782,0
+PAAS.US,D,20121015,000000,17.4481,17.5884,17.1821,17.5708,2417226.9308698,0
+PAAS.US,D,20121016,000000,17.6297,17.929,17.6297,17.8848,1778344.0210082,0
+PAAS.US,D,20121017,000000,17.9976,18.2734,17.6786,18.0791,1839134.7911419,0
+PAAS.US,D,20121018,000000,17.9113,18.0958,17.5531,17.7395,2256030.9144567,0
+PAAS.US,D,20121019,000000,17.5207,17.7043,17.0821,17.5531,2916467.1564072,0
+PAAS.US,D,20121022,000000,17.4854,18.1929,17.4305,18.1684,2476041.8175502,0
+PAAS.US,D,20121023,000000,17.8288,17.9712,17.606,17.7465,1906682.6954574,0
+PAAS.US,D,20121024,000000,17.822,17.9015,17.1233,17.19,2227728.600361,0
+PAAS.US,D,20121025,000000,17.5021,17.8848,17.4225,17.5884,2293258.8413257,0
+PAAS.US,D,20121026,000000,17.6297,17.9367,17.5384,17.662,1429887.4461664,0
+PAAS.US,D,20121031,000000,17.77,18.3588,17.7465,18.2175,2149288.3710159,0
+PAAS.US,D,20121101,000000,18.2273,18.9289,18.2175,18.7592,2841903.2863486,0
+PAAS.US,D,20121102,000000,18.6139,18.6483,17.9976,18.0359,2844963.4090976,0
+PAAS.US,D,20121105,000000,18.0359,18.2096,17.6709,17.7395,1716874.5822928,0
+PAAS.US,D,20121106,000000,17.9799,18.0271,17.19,17.92,3338648.9462886,0
+PAAS.US,D,20121107,000000,17.9467,18.0359,17.2714,17.77,2841956.2754871,0
+PAAS.US,D,20121108,000000,16.981,17.4225,16.4344,16.8838,5474633.9864729,0
+PAAS.US,D,20121109,000000,16.6788,17.0644,16.6788,16.8603,1895916.7291429,0
+PAAS.US,D,20121112,000000,16.874,16.9309,16.3392,16.4167,1740636.1348269,0
+PAAS.US,D,20121113,000000,16.2302,16.4432,15.9172,16.2204,1819519.6386961,0
+PAAS.US,D,20121114,000000,16.2459,16.2539,15.3725,15.3972,2970553.7814976,0
+PAAS.US,D,20121115,000000,15.4138,15.6081,14.876,15.1724,4076001.979852,0
+PAAS.US,D,20121116,000000,14.9762,15.3972,14.7917,15.2587,2102204.4643841,0
+PAAS.US,D,20121119,000000,15.6553,15.7465,15.4138,15.6905,1670356.2328124,0
+PAAS.US,D,20121120,000000,15.5904,15.7131,15.4747,15.6406,1328934.9851298,0
+PAAS.US,D,20121121,000000,15.6249,15.8466,15.4648,15.8387,1220650.6615628,0
+PAAS.US,D,20121123,000000,15.8387,16.1733,15.771,16.1458,682848.6094965,0
+PAAS.US,D,20121126,000000,16.1291,16.1448,15.771,16.0694,1315998.5021801,0
+PAAS.US,D,20121127,000000,16.0183,16.1057,15.7877,15.8141,1237342.2401935,0
+PAAS.US,D,20121128,000000,15.456,15.7171,15.2254,15.6905,1305585.1174411,0
+PAAS.US,D,20121129,000000,15.7965,15.9722,15.7171,15.9565,1299220.3066884,0
+PAAS.US,D,20121130,000000,15.8887,16.0448,15.5423,15.8387,1340109.5792241,0
+PAAS.US,D,20121203,000000,15.8887,15.9879,15.4747,15.4913,1227497.4696714,0
+PAAS.US,D,20121204,000000,15.2666,15.6808,15.2156,15.508,1415801.5065199,0
+PAAS.US,D,20121205,000000,15.4138,15.5345,15.0006,15.0261,1829788.3223262,0
+PAAS.US,D,20121206,000000,14.9673,15.3549,14.9408,15.0086,1405283.1625256,0
+PAAS.US,D,20121207,000000,15.1813,15.3549,15.0997,15.2587,995124.81197669,0
+PAAS.US,D,20121210,000000,15.4747,15.88,15.4217,15.8387,1478518.2280341,0
+PAAS.US,D,20121211,000000,15.8141,15.9722,15.7386,15.873,1449512.7888312,0
+PAAS.US,D,20121212,000000,15.9319,16.4933,15.8653,16.4039,2080926.2682067,0
+PAAS.US,D,20121213,000000,16.0115,16.0115,15.4305,15.6249,2119839.657289,0
+PAAS.US,D,20121214,000000,15.5826,15.7965,15.456,15.6406,1529440.7901422,0
+PAAS.US,D,20121217,000000,15.6808,15.6985,15.4138,15.556,1290323.2265283,0
+PAAS.US,D,20121218,000000,15.5247,15.5483,14.9673,15.0261,2220774.7949535,0
+PAAS.US,D,20121219,000000,14.8927,15.0693,14.8084,14.876,2277799.2601653,0
+PAAS.US,D,20121220,000000,14.6856,14.9496,14.3519,14.9408,3096723.9773555,0
+PAAS.US,D,20121221,000000,14.7328,15.2156,14.7328,15.1087,4566343.0871855,0
+PAAS.US,D,20121224,000000,15.0518,15.2852,14.9064,15.2587,755666.89505006,0
+PAAS.US,D,20121226,000000,15.3805,15.3882,15.0261,15.1724,771417.91647216,0
+PAAS.US,D,20121227,000000,15.0684,15.6483,15.0684,15.4648,2089605.2776815,0
+PAAS.US,D,20121228,000000,15.3393,15.508,15.0684,15.0997,999228.41314553,0
+PAAS.US,D,20121231,000000,15.0997,15.5904,15.0428,15.5747,1361362.2998541,0
+PAAS.US,D,20130102,000000,16.0615,16.0792,15.8387,15.9722,1667757.7269816,0
+PAAS.US,D,20130103,000000,15.9408,16.0272,15.1813,15.2519,1811881.0505754,0
+PAAS.US,D,20130104,000000,15.1636,15.4404,14.9829,15.4059,1351818.1407909,0
+PAAS.US,D,20130107,000000,15.3805,15.3882,15.1468,15.3246,1034577.2636411,0
+PAAS.US,D,20130108,000000,15.3156,15.3471,15.0261,15.3079,1411669.372738,0
+PAAS.US,D,20130109,000000,15.3343,15.4119,15.2254,15.3882,979450.21719668,0
+PAAS.US,D,20130110,000000,15.556,15.873,15.4913,15.508,1763577.374736,0
+PAAS.US,D,20130111,000000,15.5423,15.7396,15.242,15.6553,1450781.4710897,0
+PAAS.US,D,20130114,000000,15.6728,16.1291,15.5904,15.9653,3015226.6823272,0
+PAAS.US,D,20130115,000000,15.4747,15.9623,15.3156,15.6553,2112664.7241305,0
+PAAS.US,D,20130116,000000,15.5904,15.5904,15.3549,15.5423,1214799.4378449,0
+PAAS.US,D,20130117,000000,15.4404,15.6002,15.1724,15.4217,1561865.0478008,0
+PAAS.US,D,20130118,000000,15.5345,15.6169,15.2666,15.3156,958171.00199734,0
+PAAS.US,D,20130122,000000,15.3393,15.8977,15.2254,15.6553,2139015.6112982,0
+PAAS.US,D,20130123,000000,15.6336,15.7249,15.3549,15.4059,1546740.7248438,0
+PAAS.US,D,20130124,000000,15.25,15.4138,14.7652,14.8084,2446077.4787447,0
+PAAS.US,D,20130125,000000,14.5924,14.8241,14.558,14.6415,1918340.3059297,0
+PAAS.US,D,20130128,000000,14.5924,14.6641,14.3687,14.4011,1280653.7277721,0
+PAAS.US,D,20130129,000000,14.5846,14.8338,14.5414,14.7818,1253888.0986932,0
+PAAS.US,D,20130130,000000,14.9064,15.1813,14.6022,14.6415,1932139.9004239,0
+PAAS.US,D,20130131,000000,14.6415,14.6945,14.3912,14.558,1780078.3962725,0
+PAAS.US,D,20130201,000000,14.7485,14.8927,14.6179,14.6679,1191704.3256298,0
+PAAS.US,D,20130204,000000,14.6336,14.9919,14.6022,14.7073,980791.25000974,0
+PAAS.US,D,20130205,000000,14.8927,14.9006,14.6336,14.7652,967441.0441709,0
+PAAS.US,D,20130206,000000,14.7917,14.9153,14.7239,14.8241,573769.44885181,0
+PAAS.US,D,20130207,000000,14.7239,14.9064,14.6336,14.7652,869385.66238007,0
+PAAS.US,D,20130208,000000,14.7652,14.9064,14.7073,14.8171,669939.64013796,0
+PAAS.US,D,20130211,000000,14.6179,14.6179,14.4767,14.5669,1060860.895364,0
+PAAS.US,D,20130212,000000,14.4944,14.6415,14.3687,14.5846,994405.38251922,0
+PAAS.US,D,20130213,000000,14.558,14.6759,14.2353,14.3353,1114708.0503091,0
+PAAS.US,D,20130214,000000,14.4265,14.5091,14.2774,14.4178,1023876.5147278,0
+PAAS.US,D,20130215,000000,14.1744,14.2932,13.9006,13.9839,1582519.6025789,0
+PAAS.US,D,20130219,000000,13.8201,13.9673,13.6699,13.7848,1309278.0527863,0
+PAAS.US,D,20130220,000000,13.4943,13.5189,12.9222,12.9429,2699115.9004582,0
+PAAS.US,D,20130221,000000,12.9516,13.9083,12.8927,13.7681,3354394.8726012,0
+PAAS.US,D,20130222,000000,13.7534,13.9006,13.6258,13.8025,1907267.6140248,0
+PAAS.US,D,20130225,000000,14.1361,14.5503,14.0684,14.3519,2312132.1458323,0
+PAAS.US,D,20130226,000000,14.5414,14.5503,14.1283,14.3098,1967836.2373855,0
+PAAS.US,D,20130227,000000,14.2273,14.2932,13.9673,14.0938,1487199.2755527,0
+PAAS.US,D,20130228,000000,14.0821,14.1802,13.7024,13.8054,1424084.1164777,0
+PAAS.US,D,20130301,000000,13.8054,14.0478,13.4295,13.6033,2149307.7324319,0
+PAAS.US,D,20130304,000000,13.5542,13.5943,12.9556,13.035,2273973.8519737,0
+PAAS.US,D,20130305,000000,13.1764,13.3265,12.9409,12.9467,1931431.6802072,0
+PAAS.US,D,20130306,000000,12.9409,13.5464,12.6719,13.4943,3177152.3184166,0
+PAAS.US,D,20130307,000000,13.4943,13.8133,13.2333,13.2519,1776084.8494683,0
+PAAS.US,D,20130308,000000,13.1587,13.7455,13.0684,13.5287,1852948.6519427,0
+PAAS.US,D,20130311,000000,13.462,13.7201,13.4128,13.5189,1183167.9792202,0
+PAAS.US,D,20130312,000000,13.6779,14.2323,13.5287,14.0988,1981707.1634124,0
+PAAS.US,D,20130313,000000,14.0734,14.1979,13.7691,13.83,1939857.9722523,0
+PAAS.US,D,20130314,000000,13.6847,14.0046,13.6532,13.9036,1323399.6581993,0
+PAAS.US,D,20130315,000000,13.8936,14.0635,13.8387,13.9968,2823367.278089,0
+PAAS.US,D,20130318,000000,14.0734,14.1901,13.8534,14.0222,1917033.919861,0
+PAAS.US,D,20130319,000000,14.0222,14.1077,13.7868,13.83,1972677.610406,0
+PAAS.US,D,20130320,000000,13.8467,13.8859,13.4207,13.4698,2141485.7203703,0
+PAAS.US,D,20130321,000000,13.612,14.0821,13.5464,14.0478,1694983.9539567,0
+PAAS.US,D,20130322,000000,13.9545,14.0635,13.7377,13.8054,1656467.9834133,0
+PAAS.US,D,20130325,000000,13.7201,13.8467,13.5021,13.7288,1488322.2376803,0
+PAAS.US,D,20130326,000000,13.6532,13.6532,13.4041,13.5777,1349823.9149436,0
+PAAS.US,D,20130327,000000,13.5777,13.9093,13.4207,13.8771,1377990.6991273,0
+PAAS.US,D,20130328,000000,13.7024,13.8054,13.5777,13.7201,971625.1480694,0
+PAAS.US,D,20130401,000000,13.7024,13.7024,13.2726,13.352,1359278.4000801,0
+PAAS.US,D,20130402,000000,13.2519,13.2823,12.7152,12.7594,2376787.0469896,0
+PAAS.US,D,20130403,000000,12.7152,13.0429,12.0861,12.2294,3979014.5330066,0
+PAAS.US,D,20130404,000000,12.1538,12.8163,11.828,12.7926,3056569.4196058,0
+PAAS.US,D,20130405,000000,12.9918,13.0507,12.6376,12.8564,2667244.9716883,0
+PAAS.US,D,20130408,000000,12.8417,12.8741,12.51,12.5787,1982089.2966228,0
+PAAS.US,D,20130409,000000,12.6376,13.1116,12.51,13.0596,2196485.3890781,0
+PAAS.US,D,20130410,000000,12.9262,13.0596,12.8025,12.9918,2296712.3065259,0
+PAAS.US,D,20130411,000000,12.9831,13.1028,12.88,12.9467,1990134.4744793,0
+PAAS.US,D,20130412,000000,12.6905,12.7337,12.2549,12.2892,2938444.4016043,0
+PAAS.US,D,20130415,000000,11.5267,11.7877,10.8476,10.8889,6972260.913071,0
+PAAS.US,D,20130416,000000,11.3187,11.4168,10.4894,10.5788,5602849.3592728,0
+PAAS.US,D,20130417,000000,10.5287,10.6799,9.95265,9.98313,5222343.5268298,0
+PAAS.US,D,20130418,000000,10.0518,10.3325,9.87124,10.196,3849404.119233,0
+PAAS.US,D,20130419,000000,10.3442,10.4727,9.9732,10.3118,2503606.3597943,0
+PAAS.US,D,20130422,000000,10.5042,10.5542,10.1126,10.3031,1754967.6587502,0
+PAAS.US,D,20130423,000000,10.146,10.3285,9.94381,10.1607,1941880.7307128,0
+PAAS.US,D,20130424,000000,10.4266,10.7986,10.3031,10.7398,2223136.8877048,0
+PAAS.US,D,20130425,000000,10.9909,11.1577,10.7475,10.9399,4084249.9430656,0
+PAAS.US,D,20130426,000000,11.0057,11.0214,10.4973,10.6298,2033365.4593283,0
+PAAS.US,D,20130429,000000,10.781,10.9742,10.6622,10.671,2166334.5692659,0
+PAAS.US,D,20130430,000000,10.621,11.0557,10.4727,11.0557,2824378.1478083,0
+PAAS.US,D,20130501,000000,10.7054,11.0802,10.5935,10.8967,2112669.8192398,0
+PAAS.US,D,20130502,000000,11.0468,11.1989,10.9124,11.1666,3111630.2296272,0
+PAAS.US,D,20130503,000000,11.2323,11.3354,10.9311,11.0214,2017869.1933798,0
+PAAS.US,D,20130506,000000,11.0057,11.0635,10.773,10.8722,1647175.522758,0
+PAAS.US,D,20130507,000000,10.671,10.7298,10.4365,10.6298,2418327.4745158,0
+PAAS.US,D,20130508,000000,10.7643,10.9909,10.621,10.9909,2079754.3930281,0
+PAAS.US,D,20130509,000000,10.8202,11.098,10.621,10.7054,2491693.9938485,0
+PAAS.US,D,20130510,000000,10.4894,10.8889,10.3934,10.8722,2670531.3172978,0
+PAAS.US,D,20130513,000000,10.8202,10.8476,10.5454,10.563,2637681.1084873,0
+PAAS.US,D,20130514,000000,10.4973,10.8054,10.3452,10.4021,2597510.2463873,0
+PAAS.US,D,20130515,000000,10.2117,10.3031,9.96149,10.0086,3108771.8732133,0
+PAAS.US,D,20130516,000000,9.95265,10.2785,9.7574,10.1205,2956865.2603898,0
+PAAS.US,D,20130517,000000,9.96744,10.146,9.82609,9.83493,5242201.2064863,0
+PAAS.US,D,20130520,000000,9.73188,10.9223,9.64062,10.8379,4996014.6879908,0
+PAAS.US,D,20130521,000000,10.5199,10.6974,10.2706,10.3934,3128382.9495715,0
+PAAS.US,D,20130522,000000,10.669,10.9919,10.356,10.4689,3806296.4360333,0
+PAAS.US,D,20130523,000000,10.6425,10.7044,10.2971,10.3236,3042934.9066584,0
+PAAS.US,D,20130524,000000,10.2726,10.5425,10.2569,10.3059,2150465.341304,0
+PAAS.US,D,20130528,000000,10.249,10.4316,10.0253,10.0694,2946874.7697369,0
+PAAS.US,D,20130529,000000,10.1539,10.4865,10.0784,10.4503,2359371.9628139,0
+PAAS.US,D,20130530,000000,10.619,11.0842,10.619,10.9498,4123816.5251822,0
+PAAS.US,D,20130531,000000,10.8143,10.8752,10.2363,10.3285,9325849.9266342,0
+PAAS.US,D,20130603,000000,10.4689,10.83,10.4061,10.7887,3445714.5196699,0
+PAAS.US,D,20130604,000000,10.6278,10.8202,10.5091,10.7044,3590431.9330282,0
+PAAS.US,D,20130605,000000,10.7475,10.9066,10.6278,10.7643,2861899.5529828,0
+PAAS.US,D,20130606,000000,10.7298,10.9997,10.6789,10.8977,2306686.4928286,0
+PAAS.US,D,20130607,000000,10.7211,10.7388,10.2658,10.3727,2865725.9801965,0
+PAAS.US,D,20130610,000000,10.3649,10.5169,10.249,10.3981,1612620.4903182,0
+PAAS.US,D,20130611,000000,10.2137,10.3472,10.0969,10.1303,1896280.5199591,0
+PAAS.US,D,20130612,000000,10.2059,10.5101,10.146,10.2323,1938833.8552485,0
+PAAS.US,D,20130613,000000,10.1627,10.4061,10.139,10.3894,1921595.0618605,0
+PAAS.US,D,20130614,000000,10.4316,10.5022,10.2236,10.2658,2778929.7713171,0
+PAAS.US,D,20130617,000000,10.2402,10.4148,10.139,10.249,1971811.4417957,0
+PAAS.US,D,20130618,000000,10.198,10.3059,10.0008,10.0253,2364360.0749871,0
+PAAS.US,D,20130619,000000,10.0253,10.139,9.68772,9.71127,2776974.2683017,0
+PAAS.US,D,20130620,000000,9.23886,9.56996,9.18115,9.2839,4091923.1779305,0
+PAAS.US,D,20130621,000000,9.3315,9.51795,9.08725,9.41295,5566252.2069565,0
+PAAS.US,D,20130624,000000,9.2578,9.35014,9.04612,9.07871,3522698.5667279,0
+PAAS.US,D,20130625,000000,9.16526,9.22227,8.93465,9.08725,2891597.9270739,0
+PAAS.US,D,20130626,000000,8.7578,9.04612,8.65743,8.73239,4189762.5270797,0
+PAAS.US,D,20130627,000000,8.9001,9.32001,8.84269,9.19833,3927542.7180975,0
+PAAS.US,D,20130628,000000,9.03641,9.94381,9.0269,9.85259,5451346.2791196,0
+PAAS.US,D,20130701,000000,9.79763,10.146,9.79763,9.9732,3849617.0948091,0
+PAAS.US,D,20130702,000000,9.82511,9.96744,9.42178,9.52678,2403119.5917634,0
+PAAS.US,D,20130703,000000,9.62786,9.91051,9.56113,9.90064,1588532.8507778,0
+PAAS.US,D,20130705,000000,9.4679,9.65338,9.3894,9.63767,1984275.0985864,0
+PAAS.US,D,20130708,000000,9.74464,9.74464,9.39528,9.42964,1930314.8322111,0
+PAAS.US,D,20130709,000000,9.58566,9.85259,9.5523,9.75445,1806372.2182142,0
+PAAS.US,D,20130710,000000,9.76427,9.80647,9.40313,9.51206,3189809.5893672,0
+PAAS.US,D,20130711,000000,9.94381,10.0784,9.84276,10.0617,3209993.3560301,0
+PAAS.US,D,20130712,000000,9.87025,10.0341,9.86141,9.98313,1591436.044155,0
+PAAS.US,D,20130715,000000,9.9732,10.1215,9.87815,10.0165,1633227.1510671,0
+PAAS.US,D,20130716,000000,10.1146,10.4551,10.0145,10.4316,2626395.4410066,0
+PAAS.US,D,20130717,000000,10.4148,10.5169,10.0165,10.1215,3321467.2181267,0
+PAAS.US,D,20130718,000000,10.2236,10.2805,10.0784,10.139,1815289.6788123,0
+PAAS.US,D,20130719,000000,10.1892,10.5022,10.1794,10.4944,1923874.6138383,0
+PAAS.US,D,20130722,000000,10.9223,10.9498,10.7298,10.8565,4309917.4366949,0
+PAAS.US,D,20130723,000000,10.83,11.247,10.669,11.2283,3620225.0761555,0
+PAAS.US,D,20130724,000000,11.1705,11.1862,10.4944,10.7211,2528400.1815076,0
+PAAS.US,D,20130725,000000,10.7298,11.1008,10.6789,10.9223,2248638.9296346,0
+PAAS.US,D,20130726,000000,10.8054,10.9143,10.5022,10.8732,3504399.9905696,0
+PAAS.US,D,20130729,000000,10.8379,10.9223,10.7211,10.78,1648838.5664898,0
+PAAS.US,D,20130730,000000,10.8202,10.9665,10.6092,10.8565,1964164.7015,0
+PAAS.US,D,20130731,000000,10.8732,10.9997,10.4865,10.7986,3101340.1465373,0
+PAAS.US,D,20130801,000000,10.8054,10.8476,10.3472,10.4944,3993344.0188859,0
+PAAS.US,D,20130802,000000,10.5257,10.6602,10.3148,10.3236,2184559.7758477,0
+PAAS.US,D,20130805,000000,10.3059,10.4865,10.249,10.2883,1340065.7612826,0
+PAAS.US,D,20130806,000000,10.1892,10.2402,9.83394,9.87025,2652448.7737813,0
+PAAS.US,D,20130807,000000,9.78782,10.0784,9.77113,9.92718,1940591.6680162,0
+PAAS.US,D,20130808,000000,10.146,10.7211,10.0527,10.6425,3827899.700195,0
+PAAS.US,D,20130809,000000,10.6515,10.9949,10.5022,10.8889,3116798.7086756,0
+PAAS.US,D,20130812,000000,11.3324,11.5827,11.2559,11.5091,4308786.3223921,0
+PAAS.US,D,20130813,000000,11.5336,11.5336,11.1166,11.247,3282345.948578,0
+PAAS.US,D,20130814,000000,11.3059,11.8486,11.3059,11.6681,3766556.6201946,0
+PAAS.US,D,20130815,000000,11.5827,11.9065,11.2962,11.8486,6443723.808069,0
+PAAS.US,D,20130816,000000,11.9821,12.0458,11.459,11.5415,4378458.8873576,0
+PAAS.US,D,20130819,000000,11.5415,11.6592,11.1519,11.1941,3399914.5806251,0
+PAAS.US,D,20130820,000000,11.1941,11.7279,11.1264,11.5493,3482091.563257,0
+PAAS.US,D,20130821,000000,11.4914,11.4914,11.091,11.1087,2894078.2263649,0
+PAAS.US,D,20130822,000000,11.3029,11.5581,11.2608,11.3962,1613268.5882431,0
+PAAS.US,D,20130823,000000,11.4394,11.6179,11.2852,11.5415,4042220.38503,0
+PAAS.US,D,20130826,000000,11.7554,11.8054,11.4207,11.566,3087156.3807887,0
+PAAS.US,D,20130827,000000,11.8143,11.9105,10.9939,11.0027,3680994.4468294,0
+PAAS.US,D,20130828,000000,11.2079,11.2608,10.6789,10.7044,3615792.3309147,0
+PAAS.US,D,20130829,000000,10.6003,10.774,10.3531,10.5827,4003680.9769829,0
+PAAS.US,D,20130830,000000,10.4208,10.6877,10.3609,10.4385,2203523.7733028,0
+PAAS.US,D,20130903,000000,10.7398,10.8398,10.5249,10.6358,3089829.2752179,0
+PAAS.US,D,20130904,000000,10.4767,10.5915,10.3954,10.4846,3376830.6776507,0
+PAAS.US,D,20130905,000000,10.4296,10.4846,10.1667,10.2451,2997459.016576,0
+PAAS.US,D,20130906,000000,10.4473,10.467,10.1754,10.2363,2849666.1951403,0
+PAAS.US,D,20130909,000000,10.1941,10.2775,10.0557,10.0999,2724533.3635709,0
+PAAS.US,D,20130910,000000,9.96943,10.1243,9.87903,9.88792,3597379.6243044,0
+PAAS.US,D,20130911,000000,9.95364,10.0272,9.77113,9.97618,2960088.4266419,0
+PAAS.US,D,20130912,000000,9.72795,9.77113,9.49244,9.5101,3890216.9651265,0
+PAAS.US,D,20130913,000000,9.4571,9.76427,9.4257,9.53267,5566972.655436,0
+PAAS.US,D,20130916,000000,9.54249,9.62688,9.3364,9.40902,5866459.1141193,0
+PAAS.US,D,20130917,000000,9.43453,9.50029,9.3364,9.46693,2567844.4809968,0
+PAAS.US,D,20130918,000000,9.39136,10.4767,9.38154,10.3531,5839682.2757995,0
+PAAS.US,D,20130919,000000,10.5071,10.5071,9.91149,10.0812,4450172.5531776,0
+PAAS.US,D,20130920,000000,9.92027,9.96248,9.50029,9.51698,12759332.107484,0
+PAAS.US,D,20130923,000000,9.47379,9.66123,9.2839,9.30245,4087521.0033466,0
+PAAS.US,D,20130924,000000,9.20981,9.37173,9.1266,9.23405,5492374.1386329,0
+PAAS.US,D,20130925,000000,9.30245,9.47379,9.19264,9.3103,2875822.4491264,0
+PAAS.US,D,20130926,000000,9.32757,9.43453,9.02061,9.06182,2897935.2242354,0
+PAAS.US,D,20130927,000000,9.16723,9.27821,9.04701,9.09863,2294877.0480941,0
+PAAS.US,D,20130930,000000,8.9953,9.15015,8.96899,9.01207,2495979.9999365,0
+PAAS.US,D,20131001,000000,8.73985,8.84181,8.62004,8.7902,3274284.4663711,0
+PAAS.US,D,20131002,000000,8.85103,9.10805,8.85103,8.88215,2584240.5432781,0
+PAAS.US,D,20131003,000000,8.95241,9.01207,8.7215,8.7215,2307143.0146373,0
+PAAS.US,D,20131004,000000,8.78175,8.86016,8.70521,8.78175,1916970.7405034,0
+PAAS.US,D,20131007,000000,8.86016,9.05456,8.86016,8.89166,2126431.709924,0
+PAAS.US,D,20131008,000000,8.86742,9.02875,8.59373,8.62896,2345094.4470512,0
+PAAS.US,D,20131009,000000,8.55153,8.68716,8.35516,8.57754,3414279.7322708,0
+PAAS.US,D,20131010,000000,8.59373,8.82552,8.45762,8.62004,2358205.1827448,0
+PAAS.US,D,20131011,000000,8.57754,8.63681,8.41484,8.44958,2408420.5436582,0
+PAAS.US,D,20131014,000000,8.50011,8.61091,8.38039,8.45762,2188708.2139797,0
+PAAS.US,D,20131015,000000,8.41484,8.77242,8.38039,8.68716,2550994.9539726,0
+PAAS.US,D,20131016,000000,8.71434,8.78175,8.52582,8.60276,1635151.0644039,0
+PAAS.US,D,20131017,000000,8.87469,9.20117,8.84181,9.05456,3494816.0896526,0
+PAAS.US,D,20131018,000000,9.04701,9.21747,8.97743,9.06182,2569375.0518822,0
+PAAS.US,D,20131021,000000,9.15015,9.30245,9.11658,9.25201,1889394.9890186,0
+PAAS.US,D,20131022,000000,9.3629,9.55818,9.3629,9.49244,2467542.1559289,0
+PAAS.US,D,20131023,000000,9.40902,9.46693,9.1266,9.13523,2440843.7822949,0
+PAAS.US,D,20131024,000000,9.30245,9.49244,9.30245,9.40019,2089679.6662798,0
+PAAS.US,D,20131025,000000,9.34622,9.51698,9.23405,9.46693,1901687.450131,0
+PAAS.US,D,20131028,000000,9.5101,9.60726,9.40902,9.5101,2142238.7775503,0
+PAAS.US,D,20131029,000000,9.50029,9.52481,9.0901,9.10805,3381740.3251381,0
+PAAS.US,D,20131030,000000,9.26173,9.43945,8.98617,9.3103,2364755.4554821,0
+PAAS.US,D,20131031,000000,9.03838,9.21747,9.01207,9.07145,2419947.7193279,0
+PAAS.US,D,20131101,000000,8.98617,9.09863,8.71434,8.77242,2651430.7709088,0
+PAAS.US,D,20131104,000000,8.86742,9.02061,8.83425,8.94388,1930773.3920635,0
+PAAS.US,D,20131105,000000,8.93465,8.96213,8.79913,8.93465,1744948.6354841,0
+PAAS.US,D,20131106,000000,9.04701,9.09863,8.97743,9.05456,1932588.2700575,0
+PAAS.US,D,20131107,000000,8.9263,9.02061,8.73072,8.73072,3166706.3249769,0
+PAAS.US,D,20131108,000000,8.62896,8.9001,8.55153,8.9001,2028006.4231855,0
+PAAS.US,D,20131111,000000,8.87469,8.98617,8.68716,8.97743,1467118.4301011,0
+PAAS.US,D,20131112,000000,8.9263,9.04701,8.67842,8.73985,2663721.1939773,0
+PAAS.US,D,20131113,000000,8.76439,8.86742,8.73985,8.7902,1685251.2758432,0
+PAAS.US,D,20131114,000000,9.14337,9.51698,9.11658,9.4571,5465681.8791303,0
+PAAS.US,D,20131115,000000,9.52481,9.62688,9.4571,9.5101,2934063.6264801,0
+PAAS.US,D,20131118,000000,9.52481,9.52481,9.26948,9.3103,1868675.2168393,0
+PAAS.US,D,20131119,000000,9.32757,9.41884,9.24278,9.3629,1267829.3372308,0
+PAAS.US,D,20131120,000000,9.29273,9.44828,9.05456,9.13523,1896651.4439287,0
+PAAS.US,D,20131121,000000,9.17055,9.18018,8.87194,9.05358,2283695.3208465,0
+PAAS.US,D,20131122,000000,9.07439,9.26663,8.963,9.04985,1645415.6719464,0
+PAAS.US,D,20131125,000000,8.92906,9.19746,8.8841,9.04985,2566279.2633671,0
+PAAS.US,D,20131126,000000,8.98901,9.03259,8.74771,8.78175,3262255.9319293,0
+PAAS.US,D,20131127,000000,8.84358,8.91091,8.68617,8.78175,2318836.2908757,0
+PAAS.US,D,20131129,000000,8.98901,9.37959,8.8841,9.32561,2075103.5771019,0
+PAAS.US,D,20131202,000000,9.15368,9.15368,8.78175,8.78175,2953259.9609273,0
+PAAS.US,D,20131203,000000,8.74771,8.86841,8.6271,8.71336,4599827.1276144,0
+PAAS.US,D,20131204,000000,8.76439,9.15368,8.73072,9.11168,3259017.4803489,0
+PAAS.US,D,20131205,000000,9.07439,9.07439,8.82631,8.86114,2033893.3126696,0
+PAAS.US,D,20131206,000000,8.90226,9.11168,8.83523,8.89363,1842779.8324582,0
+PAAS.US,D,20131209,000000,8.91091,9.2156,8.90226,9.19746,2433127.7485104,0
+PAAS.US,D,20131210,000000,9.44729,9.73188,9.40805,9.67006,3271625.8382486,0
+PAAS.US,D,20131211,000000,9.72208,9.72208,9.31814,9.31814,2136141.969556,0
+PAAS.US,D,20131212,000000,9.07439,9.44729,9.07439,9.41785,2318018.0162945,0
+PAAS.US,D,20131213,000000,9.54346,9.67006,9.44729,9.50029,1645533.8784862,0
+PAAS.US,D,20131216,000000,9.51698,9.7044,9.46593,9.61902,2262607.6817633,0
+PAAS.US,D,20131217,000000,9.67987,9.67987,9.46593,9.60921,1670172.8088714,0
+PAAS.US,D,20131218,000000,9.79174,10.0086,9.53366,9.54346,3972920.7820779,0
+PAAS.US,D,20131219,000000,9.43356,9.51698,9.27536,9.46593,2314762.2413418,0
+PAAS.US,D,20131220,000000,9.55917,9.81136,9.49244,9.62884,4034918.0741346,0
+PAAS.US,D,20131223,000000,9.7044,9.87519,9.59253,9.73875,1991668.1024304,0
+PAAS.US,D,20131224,000000,9.73875,10.0253,9.73875,10.0253,1262858.5484297,0
+PAAS.US,D,20131226,000000,10.2099,10.2285,9.84768,9.94192,2307263.2592208,0
+PAAS.US,D,20131227,000000,9.98214,10.0891,9.93398,10.0891,1549403.4290539,0
+PAAS.US,D,20131230,000000,10.0008,10.1235,9.89186,9.89866,2551241.557271,0
+PAAS.US,D,20131231,000000,9.81136,10.141,9.69754,10.1166,2378409.3298455,0
+PAAS.US,D,20140102,000000,10.2952,10.4503,10.2099,10.3384,2836811.2339422,0
+PAAS.US,D,20140103,000000,10.4503,10.4503,10.1744,10.2363,1978265.926475,0
+PAAS.US,D,20140106,000000,10.2853,10.3786,10.152,10.2186,1600990.3934371,0
+PAAS.US,D,20140107,000000,10.1166,10.1744,9.9595,10.1657,1822882.4109477,0
+PAAS.US,D,20140108,000000,10.0165,10.2009,9.98214,10.0891,1684170.0936132,0
+PAAS.US,D,20140109,000000,10.1166,10.1166,9.89866,9.94977,1690532.8663219,0
+PAAS.US,D,20140110,000000,10.141,10.4503,10.0793,10.4061,2164447.3407173,0
+PAAS.US,D,20140113,000000,10.3971,10.6043,10.2785,10.5955,1960431.0052788,0
+PAAS.US,D,20140114,000000,10.6475,11.0037,10.4964,10.4964,3390525.3128898,0
+PAAS.US,D,20140115,000000,10.4699,10.8202,10.4326,10.78,1926652.4675224,0
+PAAS.US,D,20140116,000000,10.8996,10.9939,10.7711,10.8909,1881995.8710431,0
+PAAS.US,D,20140117,000000,10.9693,11.2216,10.9252,11.1401,2246872.9646915,0
+PAAS.US,D,20140121,000000,11.098,11.4807,10.8742,11.3344,2699794.56904,0
+PAAS.US,D,20140122,000000,11.3266,11.3511,11.0635,11.098,2026660.295263,0
+PAAS.US,D,20140123,000000,11.2892,11.6269,11.2795,11.3422,2100184.7629894,0
+PAAS.US,D,20140124,000000,11.4541,11.5728,10.8742,11.1244,2740855.0372538,0
+PAAS.US,D,20140127,000000,10.9605,11.0194,10.5366,10.5444,2948743.6558912,0
+PAAS.US,D,20140128,000000,10.5709,10.8996,10.5032,10.8663,2389166.1249631,0
+PAAS.US,D,20140129,000000,11.098,11.1499,10.8663,11.1333,2303501.0303865,0
+PAAS.US,D,20140130,000000,10.7977,11.1784,10.7191,11.0635,1845277.4551213,0
+PAAS.US,D,20140131,000000,10.8909,11.0194,10.6837,10.8909,2107690.8782637,0
+PAAS.US,D,20140203,000000,10.9939,11.1784,10.6837,10.7191,2070678.9840364,0
+PAAS.US,D,20140204,000000,10.6562,10.987,10.5798,10.9782,1793063.7922731,0
+PAAS.US,D,20140205,000000,11.1686,11.1931,10.8663,10.9163,1524852.1345516,0
+PAAS.US,D,20140206,000000,10.987,11.1333,10.9252,11.0635,1062091.8738124,0
+PAAS.US,D,20140207,000000,11.0635,11.3765,11.0371,11.3678,1586564.1004778,0
+PAAS.US,D,20140210,000000,11.5061,11.6494,11.3923,11.4884,2373303.0111326,0
+PAAS.US,D,20140211,000000,11.5238,11.9644,11.5238,11.9458,2445765.658045,0
+PAAS.US,D,20140212,000000,11.9723,12.0311,11.5473,11.5563,2342006.8107111,0
+PAAS.US,D,20140213,000000,11.5563,12.2215,11.4364,12.1705,3023448.1509714,0
+PAAS.US,D,20140214,000000,12.6631,12.7072,12.2039,12.3099,2894393.1041303,0
+PAAS.US,D,20140218,000000,12.5316,12.6356,12.2215,12.565,2392705.1880024,0
+PAAS.US,D,20140219,000000,12.4806,12.8201,12.0733,12.1184,3142282.4082114,0
+PAAS.US,D,20140220,000000,12.0056,12.9163,11.9978,12.88,3582718.9563094,0
+PAAS.US,D,20140221,000000,13.1381,13.51,12.8054,13.0791,3882206.4340145,0
+PAAS.US,D,20140224,000000,13.2931,13.3746,13.1234,13.1547,2343909.324588,0
+PAAS.US,D,20140225,000000,12.7858,13.0008,12.67,12.7249,3402120.7630265,0
+PAAS.US,D,20140226,000000,12.5395,12.6895,12.3186,12.4894,2749723.5848009,0
+PAAS.US,D,20140227,000000,12.5895,12.6416,12.3305,12.3745,2145760.5172174,0
+PAAS.US,D,20140228,000000,12.2058,12.4247,12.1017,12.2863,2610513.9847821,0
+PAAS.US,D,20140303,000000,12.6259,12.6366,12.2608,12.2863,2438362.463982,0
+PAAS.US,D,20140304,000000,12.1725,12.3845,12.0056,12.2863,2366032.2899159,0
+PAAS.US,D,20140305,000000,12.3922,12.5895,12.3305,12.5031,1571905.4705265,0
+PAAS.US,D,20140306,000000,12.5542,12.6955,12.4933,12.5993,1356476.0898704,0
+PAAS.US,D,20140307,000000,12.3049,12.5356,12.3049,12.4531,2081703.7819122,0
+PAAS.US,D,20140310,000000,12.4434,12.6691,12.3049,12.4168,1512388.4777609,0
+PAAS.US,D,20140311,000000,12.5031,12.6651,12.2509,12.3658,1534705.0572487,0
+PAAS.US,D,20140312,000000,12.5179,12.7504,12.4334,12.7043,2008607.3033814,0
+PAAS.US,D,20140313,000000,12.6868,13.2176,12.6416,12.9644,2677572.7585883,0
+PAAS.US,D,20140314,000000,13.1656,13.2441,12.8879,12.9733,1653598.4177586,0
+PAAS.US,D,20140317,000000,12.9458,13.0095,12.4334,12.4531,2367163.4042187,0
+PAAS.US,D,20140318,000000,12.3845,12.9153,12.2509,12.7122,2065683.73871,0
+PAAS.US,D,20140319,000000,12.6259,12.6259,12.2147,12.2765,1853331.8041749,0
+PAAS.US,D,20140320,000000,12.1813,12.3658,12.0841,12.2323,1872962.2419491,0
+PAAS.US,D,20140321,000000,12.4011,12.4855,12.1499,12.199,2416578.8329449,0
+PAAS.US,D,20140324,000000,12.0056,12.0743,11.4217,11.4315,2499116.5493275,0
+PAAS.US,D,20140325,000000,11.561,11.7368,11.3717,11.5788,2415867.5556627,0
+PAAS.US,D,20140326,000000,11.6759,11.6759,11.089,11.1254,1916866.8002703,0
+PAAS.US,D,20140327,000000,11.089,11.406,11.0272,11.3285,1529634.4043021,0
+PAAS.US,D,20140328,000000,11.2912,11.511,11.1617,11.3962,1636892.5728214,0
+PAAS.US,D,20140331,000000,11.3374,11.4502,11.142,11.2236,1636151.7439042,0
+PAAS.US,D,20140401,000000,11.2402,11.4502,11.1803,11.3717,1294595.9853316,0
+PAAS.US,D,20140402,000000,11.5865,11.7201,11.5199,11.5865,1377500.5495961,0
+PAAS.US,D,20140403,000000,11.511,11.5169,11.3374,11.4836,1025721.9633786,0
+PAAS.US,D,20140404,000000,11.773,11.8683,11.4404,11.4757,1285609.2312445,0
+PAAS.US,D,20140407,000000,11.3894,11.7455,11.3541,11.4404,1206967.2355645,0
+PAAS.US,D,20140408,000000,11.6848,11.7642,11.5788,11.7122,1110139.7751565,0
+PAAS.US,D,20140409,000000,11.5865,11.9026,11.3717,11.782,1452987.6534911,0
+PAAS.US,D,20140410,000000,11.885,12.0841,11.5199,11.5865,1817454.0813161,0
+PAAS.US,D,20140411,000000,11.57,11.7544,11.3717,11.4217,1222602.0884906,0
+PAAS.US,D,20140414,000000,11.4836,11.8241,11.4404,11.6229,1279578.6596734,0
+PAAS.US,D,20140415,000000,11.3374,11.6229,11.2303,11.561,1965728.9001078,0
+PAAS.US,D,20140416,000000,11.561,11.6132,11.3374,11.3894,806481.44083734,0
+PAAS.US,D,20140417,000000,11.3805,11.4757,11.1882,11.2136,1214012.7529425,0
+PAAS.US,D,20140421,000000,11.2049,11.249,10.7436,11.1156,2071420.8319755,0
+PAAS.US,D,20140422,000000,11.0371,11.1342,10.8104,11.089,1732323.9732342,0
+PAAS.US,D,20140423,000000,11.089,11.561,11.0458,11.3962,1517764.8372759,0
+PAAS.US,D,20140424,000000,11.3197,11.5267,11.142,11.2049,1502910.5551208,0
+PAAS.US,D,20140425,000000,11.2745,11.4404,11.1803,11.3717,1001689.3510206,0
+PAAS.US,D,20140428,000000,11.3628,11.3628,10.9527,11.0194,1800701.3613718,0
+PAAS.US,D,20140429,000000,11.0371,11.3541,11.0371,11.2825,829806.85200069,0
+PAAS.US,D,20140430,000000,11.195,11.4217,11.1067,11.301,1138292.2930335,0
+PAAS.US,D,20140501,000000,11.195,11.2136,11.0371,11.089,1141877.2120582,0
+PAAS.US,D,20140502,000000,11.1617,11.5433,11.0714,11.4924,1506514.8355614,0
+PAAS.US,D,20140505,000000,11.5955,11.7122,11.3894,11.4217,990579.97432756,0
+PAAS.US,D,20140506,000000,11.459,11.4669,11.2236,11.2578,736893.45468912,0
+PAAS.US,D,20140507,000000,11.2667,11.2667,10.8034,10.9153,1873793.763815,0
+PAAS.US,D,20140508,000000,10.9153,10.9939,10.8143,10.8467,883665.21618661,0
+PAAS.US,D,20140509,000000,11.0635,11.3717,10.6994,11.0458,1971611.7135044,0
+PAAS.US,D,20140512,000000,11.2402,11.5356,11.2049,11.301,1343646.6042195,0
+PAAS.US,D,20140513,000000,11.3541,11.7279,11.3451,11.5012,1393277.0465656,0
+PAAS.US,D,20140514,000000,11.7279,11.8054,11.6376,11.6759,1034072.8478035,0
+PAAS.US,D,20140515,000000,11.561,11.57,11.3109,11.4315,1166087.134226,0
+PAAS.US,D,20140516,000000,11.3717,11.6229,11.2912,11.5955,1295880.9719404,0
+PAAS.US,D,20140519,000000,11.6524,11.779,11.565,11.7338,1021088.4708247,0
+PAAS.US,D,20140520,000000,11.5915,11.8034,11.5473,11.7515,1098579.9907861,0
+PAAS.US,D,20140521,000000,11.6092,11.6524,11.4247,11.5571,1018217.8861481,0
+PAAS.US,D,20140522,000000,11.6524,11.7171,11.4158,11.4531,875666.91333729,0
+PAAS.US,D,20140523,000000,11.4335,11.4531,11.1342,11.2588,888434.23865252,0
+PAAS.US,D,20140527,000000,11.1067,11.1342,10.8624,10.932,1750817.1825741,0
+PAAS.US,D,20140528,000000,10.9134,10.932,10.5866,10.6671,1851299.8745175,0
+PAAS.US,D,20140529,000000,10.5798,11.0361,10.5798,10.8173,1201148.6205472,0
+PAAS.US,D,20140530,000000,10.8074,10.8869,10.6671,10.8869,927602.38320844,0
+PAAS.US,D,20140602,000000,10.8016,11.0704,10.7034,10.7917,804522.88075626,0
+PAAS.US,D,20140603,000000,10.8016,10.8702,10.6043,10.8339,614053.42238213,0
+PAAS.US,D,20140604,000000,10.8437,10.879,10.7221,10.8173,627816.3320882,0
+PAAS.US,D,20140605,000000,10.9056,11.1882,10.8957,11.1156,1488096.0148197,0
+PAAS.US,D,20140606,000000,11.1519,11.2313,11.0184,11.2246,772848.62321193,0
+PAAS.US,D,20140609,000000,11.25,11.3648,11.2313,11.2412,572217.47850661,0
+PAAS.US,D,20140610,000000,11.408,11.5571,11.3561,11.5229,1012312.65427,0
+PAAS.US,D,20140611,000000,11.565,11.8034,11.5306,11.6906,1482537.2503857,0
+PAAS.US,D,20140612,000000,11.7082,12.0311,11.7082,12.0046,1431772.6366711,0
+PAAS.US,D,20140613,000000,12.0046,12.1204,11.7515,12.0743,1452219.3109828,0
+PAAS.US,D,20140616,000000,12.1017,12.2077,11.8114,11.9105,2119341.3555826,0
+PAAS.US,D,20140617,000000,11.8211,12.2,11.7427,12.1734,1353751.2253247,0
+PAAS.US,D,20140618,000000,12.1646,12.4374,12.0567,12.4277,1411358.5710602,0
+PAAS.US,D,20140619,000000,12.614,13.247,12.5954,13.2039,3274604.439246,0
+PAAS.US,D,20140620,000000,13.0801,13.1871,12.825,12.9458,2109543.4600678,0
+PAAS.US,D,20140623,000000,12.9458,13.2941,12.931,13.2636,1411730.5140516,0
+PAAS.US,D,20140624,000000,13.3362,13.6415,12.878,12.9055,2086939.5164057,0
+PAAS.US,D,20140625,000000,12.9379,13.2039,12.8015,13.141,1483022.3048073,0
+PAAS.US,D,20140626,000000,13.1087,13.4257,12.9918,13.3628,1110942.7644092,0
+PAAS.US,D,20140627,000000,13.3814,13.4933,13.0547,13.2117,1074543.3023405,0
+PAAS.US,D,20140630,000000,13.141,13.5906,12.9458,13.511,1475101.447622,0
+PAAS.US,D,20140701,000000,13.5729,13.774,13.3894,13.4257,1217198.2153844,0
+PAAS.US,D,20140702,000000,13.3726,13.6081,13.353,13.4168,1029293.6351186,0
+PAAS.US,D,20140703,000000,13.3167,13.5993,13.1773,13.5729,738512.68047935,0
+PAAS.US,D,20140707,000000,13.4423,13.5993,13.4108,13.511,1054354.4405681,0
+PAAS.US,D,20140708,000000,13.5906,13.6699,13.2559,13.5198,1360560.3296232,0
+PAAS.US,D,20140709,000000,13.5906,13.8113,13.5562,13.7495,1689554.6053033,0
+PAAS.US,D,20140710,000000,14.0576,14.0576,13.3167,13.3442,2024208.528585,0
+PAAS.US,D,20140711,000000,13.3628,13.7691,13.3442,13.7397,1178929.8671614,0
+PAAS.US,D,20140714,000000,13.2636,13.5679,13.1498,13.408,1293830.6998888,0
+PAAS.US,D,20140715,000000,13.4511,13.5384,12.9143,12.9644,1642819.2041595,0
+PAAS.US,D,20140716,000000,13.037,13.1538,12.9379,12.9918,1228038.5702974,0
+PAAS.US,D,20140717,000000,13.0095,13.6602,13.0095,13.6081,1913560.074223,0
+PAAS.US,D,20140718,000000,13.4678,13.5562,13.2636,13.5297,922065.01823415,0
+PAAS.US,D,20140721,000000,13.5729,13.6602,13.0801,13.3167,1350468.9558028,0
+PAAS.US,D,20140722,000000,13.2893,13.4354,13.0988,13.141,677391.74725187,0
+PAAS.US,D,20140723,000000,13.1676,13.3402,13.0635,13.0891,791712.75652147,0
+PAAS.US,D,20140724,000000,13.037,13.0459,12.7917,12.878,925281.05133295,0
+PAAS.US,D,20140725,000000,12.8417,13.2195,12.614,13.2039,1211342.915579,0
+PAAS.US,D,20140728,000000,13.0185,13.3362,13.0185,13.3167,647349.96278239,0
+PAAS.US,D,20140729,000000,13.353,13.4168,13.2382,13.3078,586162.79313177,0
+PAAS.US,D,20140730,000000,13.2893,13.2893,13.037,13.1498,947980.78305312,0
+PAAS.US,D,20140731,000000,12.9733,13.0459,12.8496,12.9232,786139.72578088,0
+PAAS.US,D,20140801,000000,13.0185,13.0988,12.7102,12.878,1082068.7790308,0
+PAAS.US,D,20140804,000000,12.8417,12.9918,12.506,12.5404,1214580.3481377,0
+PAAS.US,D,20140805,000000,12.4472,12.7289,12.404,12.719,1284769.5572036,0
+PAAS.US,D,20140806,000000,12.8496,13.1773,12.8496,13.0988,1114943.4443668,0
+PAAS.US,D,20140807,000000,13.0635,13.2636,12.8869,13.2117,1202971.6507164,0
+PAAS.US,D,20140808,000000,13.1676,13.4158,13.1087,13.1823,880172.00913254,0
+PAAS.US,D,20140811,000000,13.1587,13.299,13.1175,13.1676,1109421.3647208,0
+PAAS.US,D,20140812,000000,13.2039,13.4983,13.2039,13.3628,1114332.0312301,0
+PAAS.US,D,20140813,000000,13.4423,13.5021,13.247,13.299,977990.97784386,0
+PAAS.US,D,20140814,000000,13.2039,13.4423,12.4639,12.5758,2389441.2608745,0
+PAAS.US,D,20140815,000000,12.4187,12.719,12.3334,12.513,1293572.8873496,0
+PAAS.US,D,20140818,000000,12.4639,12.6935,12.404,12.6838,829315.68344758,0
+PAAS.US,D,20140819,000000,12.6474,12.7474,12.4561,12.5316,923310.26298913,0
+PAAS.US,D,20140820,000000,12.5227,12.7651,12.506,12.6572,963365.97561511,0
+PAAS.US,D,20140821,000000,12.5993,12.5993,12.3795,12.4581,1547272.6542726,0
+PAAS.US,D,20140822,000000,12.517,12.5895,12.3698,12.508,776588.43356446,0
+PAAS.US,D,20140825,000000,12.5257,12.5532,12.2087,12.2176,990169.30850411,0
+PAAS.US,D,20140826,000000,12.2991,12.5346,12.2991,12.508,805295.29935224,0
+PAAS.US,D,20140827,000000,12.5699,12.5699,12.3893,12.4913,531144.78202999,0
+PAAS.US,D,20140828,000000,12.67,12.7062,12.5346,12.6268,608100.29647491,0
+PAAS.US,D,20140829,000000,12.5532,12.832,12.4913,12.7534,901367.66453654,0
+PAAS.US,D,20140902,000000,12.508,12.6886,12.4501,12.508,1267269.8942107,0
+PAAS.US,D,20140903,000000,12.5797,12.6336,12.4581,12.4738,689689.30347376,0
+PAAS.US,D,20140904,000000,12.5797,12.7062,11.9085,11.9349,2298163.3937035,0
+PAAS.US,D,20140905,000000,11.9615,12.0782,11.6955,11.9439,1525915.9934093,0
+PAAS.US,D,20140908,000000,11.8888,11.9163,11.4364,11.4993,1728144.9644451,0
+PAAS.US,D,20140909,000000,11.4727,11.6573,11.2952,11.5778,1516493.0979516,0
+PAAS.US,D,20140910,000000,11.4551,11.7485,11.41,11.4993,1157867.7036255,0
+PAAS.US,D,20140911,000000,11.41,11.6474,11.2677,11.5955,1644926.5414371,0
+PAAS.US,D,20140912,000000,11.5336,11.5424,11.2421,11.3324,1379591.5825235,0
+PAAS.US,D,20140915,000000,11.4188,11.4364,11.197,11.2421,867668.61048797,0
+PAAS.US,D,20140916,000000,11.2156,11.3579,11.0528,11.2852,1777705.0942804,0
+PAAS.US,D,20140917,000000,11.2952,11.5091,11.2323,11.251,1889645.6684045,0
+PAAS.US,D,20140918,000000,11.2421,11.2421,10.984,11.0351,1430839.2126159,0
+PAAS.US,D,20140919,000000,11.0174,11.1617,10.7181,10.78,2214476.2206241,0
+PAAS.US,D,20140922,000000,10.7358,10.7358,10.4051,10.4973,1814223.7819107,0
+PAAS.US,D,20140923,000000,10.5915,10.8506,10.566,10.8064,1671345.7030719,0
+PAAS.US,D,20140924,000000,10.5483,10.672,10.3874,10.461,1784361.3452948,0
+PAAS.US,D,20140925,000000,10.3089,10.4413,10.1764,10.4139,1867184.3878077,0
+PAAS.US,D,20140926,000000,10.3609,10.4051,10.2481,10.3178,1027590.849533,0
+PAAS.US,D,20140929,000000,10.3697,10.3776,10.0508,10.1078,1479399.6819727,0
+PAAS.US,D,20140930,000000,9.96347,10.042,9.6416,9.74659,3906753.6524294,0
+PAAS.US,D,20141001,000000,9.80253,10.0459,9.74659,9.78389,1712969.6903933,0
+PAAS.US,D,20141002,000000,9.78389,9.83982,9.46593,9.68674,2195508.1470813,0
+PAAS.US,D,20141003,000000,9.51108,9.51108,8.9948,9.14731,2996821.1088702,0
+PAAS.US,D,20141006,000000,9.25201,9.36781,9.12561,9.21648,2338692.9515104,0
+PAAS.US,D,20141007,000000,9.23405,9.24278,8.83523,8.83523,2081480.6161173,0
+PAAS.US,D,20141008,000000,8.94957,9.63374,8.66645,9.58762,3212582.6906639,0
+PAAS.US,D,20141009,000000,9.63374,9.67692,9.00285,9.19067,3034240.6118553,0
+PAAS.US,D,20141010,000000,9.15467,9.50617,8.96802,9.06007,2149847.814036,0
+PAAS.US,D,20141013,000000,9.19921,9.57094,9.10246,9.35014,2367772.7793115,0
+PAAS.US,D,20141014,000000,9.43258,9.71127,9.33052,9.43846,2545137.6161235,0
+PAAS.US,D,20141015,000000,9.46593,9.83982,9.45122,9.57094,2650990.5534504,0
+PAAS.US,D,20141016,000000,9.43846,9.82118,9.34033,9.74659,2413541.1286777,0
+PAAS.US,D,20141017,000000,9.79272,9.8359,9.31325,9.36781,2478459.9565056,0
+PAAS.US,D,20141020,000000,9.52678,9.61412,9.41688,9.58762,1413096.0033902,0
+PAAS.US,D,20141021,000000,9.71127,9.88693,9.54641,9.58762,1441901.7143017,0
+PAAS.US,D,20141022,000000,9.48361,9.57978,9.1208,9.1208,1554610.6309344,0
+PAAS.US,D,20141023,000000,9.16428,9.59548,9.1208,9.51893,2034904.1823889,0
+PAAS.US,D,20141024,000000,9.54543,9.63374,9.31325,9.35897,1528197.5834309,0
+PAAS.US,D,20141027,000000,9.23405,9.32198,9.1208,9.23405,1400867.7406571,0
+PAAS.US,D,20141028,000000,9.28489,9.50127,9.25201,9.48361,1316845.3093744,0
+PAAS.US,D,20141029,000000,9.38744,9.55328,9.02061,9.08341,1994098.4696486,0
+PAAS.US,D,20141030,000000,8.98518,9.03838,8.62179,8.7634,3664603.4796576,0
+PAAS.US,D,20141031,000000,8.36419,8.57754,8.18657,8.1958,4505569.640424,0
+PAAS.US,D,20141103,000000,8.27538,8.55056,8.14251,8.42672,3103042.9321229,0
+PAAS.US,D,20141104,000000,8.37313,8.44417,8.10719,8.11592,2611139.6642252,0
+PAAS.US,D,20141105,000000,7.95586,8.21797,7.76951,7.80464,3382322.1866397,0
+PAAS.US,D,20141106,000000,7.93791,8.39098,7.81366,8.249,3359233.1885559,0
+PAAS.US,D,20141107,000000,8.39098,8.98518,8.26655,8.94957,3567813.7230597,0
+PAAS.US,D,20141110,000000,8.82631,8.853,8.08893,8.14251,3482706.0334593,0
+PAAS.US,D,20141111,000000,8.1958,8.70139,8.1958,8.52406,2772484.4578348,0
+PAAS.US,D,20141112,000000,8.63946,8.81757,8.20464,8.40845,2851758.2470895,0
+PAAS.US,D,20141113,000000,8.50639,8.55153,8.21356,8.25792,2832522.1707885,0
+PAAS.US,D,20141114,000000,8.18657,8.98518,7.95586,8.98518,5235439.9962169,0
+PAAS.US,D,20141117,000000,8.88676,9.20883,8.75427,9.11079,3175796.0002751,0
+PAAS.US,D,20141118,000000,9.31325,9.70343,9.27143,9.68674,3710961.8427005,0
+PAAS.US,D,20141119,000000,9.63374,9.65926,9.04799,9.14731,5012854.0247962,0
+PAAS.US,D,20141120,000000,9.31325,9.58762,9.17242,9.47379,3224669.3093536,0
+PAAS.US,D,20141121,000000,9.70146,9.81136,9.34328,9.43553,3588534.5142608,0
+PAAS.US,D,20141124,000000,9.19166,9.29754,8.93857,9.09304,3213580.3130984,0
+PAAS.US,D,20141125,000000,9.1208,9.51501,9.10246,9.51501,2484626.0579889,0
+PAAS.US,D,20141126,000000,9.47869,9.47869,9.16526,9.24465,1917193.9062985,0
+PAAS.US,D,20141128,000000,8.86841,8.9477,8.37352,8.40934,2447741.5414982,0
+PAAS.US,D,20141201,000000,8.58912,9.18312,8.50836,9.13042,4422206.516307,0
+PAAS.US,D,20141202,000000,8.90226,9.20883,8.71531,8.82307,2546532.6570969,0
+PAAS.US,D,20141203,000000,8.92906,9.41,8.92906,9.24465,2496119.605936,0
+PAAS.US,D,20141204,000000,9.13042,9.37173,8.99383,9.04701,2010557.7112873,0
+PAAS.US,D,20141205,000000,8.91178,9.00196,8.73239,8.85005,2513942.2988694,0
+PAAS.US,D,20141208,000000,8.8841,8.96635,8.44996,8.8323,2915486.8573449,0
+PAAS.US,D,20141209,000000,9.15564,9.59351,9.04701,9.43553,3295042.9613824,0
+PAAS.US,D,20141210,000000,9.41982,9.65631,8.99383,9.01129,3352579.9946072,0
+PAAS.US,D,20141211,000000,8.93857,9.1734,8.75967,8.8323,3417019.8821448,0
+PAAS.US,D,20141212,000000,8.80472,8.97939,8.65182,8.7689,2434974.216183,0
+PAAS.US,D,20141215,000000,8.6164,8.78735,8.06381,8.11317,4576158.3060726,0
+PAAS.US,D,20141216,000000,8.31984,8.40051,7.96048,8.00523,4213536.3078766,0
+PAAS.US,D,20141217,000000,8.04133,8.33771,7.90651,8.33771,5280526.6199357,0
+PAAS.US,D,20141218,000000,8.48156,8.60737,8.22102,8.53545,4181756.0720552,0
+PAAS.US,D,20141219,000000,8.49943,8.84092,8.48156,8.65182,8415233.6193838,0
+PAAS.US,D,20141222,000000,8.67028,8.73239,8.05036,8.1222,4959078.2013838,0
+PAAS.US,D,20141223,000000,8.08589,8.35998,7.87952,7.90651,3728405.4594894,0
+PAAS.US,D,20141224,000000,7.97863,8.22102,7.80759,8.13094,2698806.1178024,0
+PAAS.US,D,20141226,000000,8.40051,8.41866,8.17588,8.19393,2596316.9717489,0
+PAAS.US,D,20141229,000000,8.13997,8.22975,7.95135,7.98746,3170177.1135493,0
+PAAS.US,D,20141230,000000,8.13997,8.53455,8.06911,8.31062,4006520.9910027,0
+PAAS.US,D,20141231,000000,8.22102,8.35998,8.04133,8.26568,3262217.2090973,0
+PAAS.US,D,20150102,000000,8.13094,8.6164,8.09522,8.59825,2139484.3613697,0
+PAAS.US,D,20150105,000000,8.89363,8.89363,8.52632,8.8841,2650742.9311301,0
+PAAS.US,D,20150106,000000,8.96635,9.2734,8.84092,9.2002,3461146.587239,0
+PAAS.US,D,20150107,000000,8.9477,9.28194,8.87557,9.06467,3039177.7729336,0
+PAAS.US,D,20150108,000000,9.05555,9.29754,8.86016,8.8841,2032410.6358133,0
+PAAS.US,D,20150109,000000,8.9843,9.23984,8.9843,9.2262,2192478.5949891,0
+PAAS.US,D,20150112,000000,9.25397,9.74562,9.2262,9.61118,2785015.3700705,0
+PAAS.US,D,20150113,000000,9.79174,9.83001,9.21747,9.35308,2886043.2387274,0
+PAAS.US,D,20150114,000000,9.51501,9.55818,9.04701,9.2734,2638980.3614027,0
+PAAS.US,D,20150115,000000,9.74562,9.79174,9.54935,9.6308,2818400.5653757,0
+PAAS.US,D,20150116,000000,9.84965,10.0537,9.70146,9.88693,3421827.6274427,0
+PAAS.US,D,20150120,000000,10.199,10.2785,9.99982,10.2079,3847103.1677954,0
+PAAS.US,D,20150121,000000,10.3934,10.4493,9.8958,10.2618,5264922.3376662,0
+PAAS.US,D,20150122,000000,10.3944,10.4964,10.1804,10.2785,2678909.7153138,0
+PAAS.US,D,20150123,000000,10.152,10.2079,9.89966,10.044,2538721.8542762,0
+PAAS.US,D,20150126,000000,9.81136,10.4021,9.6936,10.3403,2383804.0317546,0
+PAAS.US,D,20150127,000000,10.3678,10.7378,10.3315,10.7094,2698295.5878333,0
+PAAS.US,D,20150128,000000,10.4964,10.6828,10.0008,10.145,2723469.5047131,0
+PAAS.US,D,20150129,000000,9.91248,10.0636,9.74562,9.98115,2239464.6755191,0
+PAAS.US,D,20150130,000000,9.99982,10.5827,9.8958,10.4787,3315696.4971386,0
+PAAS.US,D,20150202,000000,10.2785,10.7191,10.2442,10.619,2207240.1461518,0
+PAAS.US,D,20150203,000000,10.5199,10.6828,10.1951,10.3678,2278649.1244253,0
+PAAS.US,D,20150204,000000,10.459,10.777,10.3138,10.6288,1961657.9076397,0
+PAAS.US,D,20150205,000000,10.512,10.7378,10.4787,10.7288,2107504.397257,0
+PAAS.US,D,20150206,000000,10.3236,10.5915,10.1617,10.2961,2138938.1656343,0
+PAAS.US,D,20150209,000000,10.4119,10.5739,10.3315,10.4689,1721237.0150228,0
+PAAS.US,D,20150210,000000,10.3236,10.4021,10.1617,10.2961,1462348.3886133,0
+PAAS.US,D,20150211,000000,10.2961,10.3757,10.044,10.2873,1842839.95475,0
+PAAS.US,D,20150212,000000,10.4021,10.5827,10.3049,10.4875,2237107.6778773,0
+PAAS.US,D,20150213,000000,10.6544,10.8251,10.6288,10.6445,1790223.7782534,0
+PAAS.US,D,20150217,000000,10.358,10.5042,10.0537,10.1106,2264296.2010424,0
+PAAS.US,D,20150218,000000,10.1186,10.3629,9.99088,10.3138,2513002.7606828,0
+PAAS.US,D,20150219,000000,10.1902,10.2873,9.52384,9.60137,2856743.3021971,0
+PAAS.US,D,20150220,000000,9.47869,9.61118,8.9843,8.9843,3749553.2208642,0
+PAAS.US,D,20150223,000000,8.90226,8.9843,8.72327,8.86841,3433825.5912277,0
+PAAS.US,D,20150224,000000,8.7689,8.9477,8.69677,8.72327,2295630.105274,0
+PAAS.US,D,20150225,000000,8.86841,8.9843,8.68764,8.89363,2679277.5822177,0
+PAAS.US,D,20150226,000000,9.11885,9.11885,8.70785,8.71708,2446627.7505676,0
+PAAS.US,D,20150227,000000,8.87194,8.92543,8.74457,8.80374,1570235.2936415,0
+PAAS.US,D,20150302,000000,8.80835,8.92543,8.73504,8.80835,2071319.948808,0
+PAAS.US,D,20150303,000000,8.79913,8.963,8.5536,8.58981,1970986.0340612,0
+PAAS.US,D,20150304,000000,8.57165,8.67194,8.43525,8.58981,2100005.4151359,0
+PAAS.US,D,20150305,000000,8.63534,8.76252,8.54457,8.58981,1370848.3746694,0
+PAAS.US,D,20150306,000000,8.38058,8.4533,8.18952,8.27137,3522611.9498667,0
+PAAS.US,D,20150309,000000,8.22593,8.29875,8.01671,8.02573,2467937.5364238,0
+PAAS.US,D,20150310,000000,7.98923,8.18952,7.87097,7.9435,2468264.642452,0
+PAAS.US,D,20150311,000000,7.93497,8.27137,7.72565,8.20767,2794767.4096001,0
+PAAS.US,D,20150312,000000,8.22593,8.29875,8.03496,8.15282,2053520.6933781,0
+PAAS.US,D,20150313,000000,8.2169,8.24418,7.97137,8.19875,1882190.504225,0
+PAAS.US,D,20150316,000000,8.25331,8.25331,7.9167,8.08933,2579152.5669593,0
+PAAS.US,D,20150317,000000,7.93497,8.1167,7.8802,8.03496,2166932.7351179,0
+PAAS.US,D,20150318,000000,7.97137,8.49,7.95292,8.41709,2545964.0428798,0
+PAAS.US,D,20150319,000000,8.28952,8.43525,8.22593,8.39874,1800650.4102771,0
+PAAS.US,D,20150320,000000,8.49,8.74457,8.47175,8.64437,4154185.4156797,0
+PAAS.US,D,20150323,000000,8.72602,8.85397,8.66272,8.77145,2090996.2425673,0
+PAAS.US,D,20150324,000000,8.74457,8.80835,8.5536,8.58981,1989340.6564235,0
+PAAS.US,D,20150325,000000,8.6265,8.78077,8.58981,8.60825,1308755.2945546,0
+PAAS.US,D,20150326,000000,8.78077,8.81757,8.27137,8.36224,2128135.5145315,0
+PAAS.US,D,20150327,000000,8.27137,8.40767,8.0802,8.30806,2120007.7959016,0
+PAAS.US,D,20150330,000000,8.07127,8.22593,8.02573,8.12573,1973950.3687521,0
+PAAS.US,D,20150331,000000,8.1167,8.18952,7.90758,7.9807,1407956.0569548,0
+PAAS.US,D,20150401,000000,8.08933,8.39874,8.06224,8.3536,1966150.7751723,0
+PAAS.US,D,20150402,000000,8.3168,8.3536,8.0439,8.16224,1576568.5147154,0
+PAAS.US,D,20150406,000000,8.43525,8.57165,8.38058,8.5536,1542940.7921995,0
+PAAS.US,D,20150407,000000,8.44427,8.51719,8.32622,8.34437,1504178.2183575,0
+PAAS.US,D,20150408,000000,8.42632,8.46262,8.18952,8.26243,2067583.1955212,0
+PAAS.US,D,20150409,000000,8.17157,8.3168,8.06224,8.14389,2376016.6664374,0
+PAAS.US,D,20150410,000000,8.29875,8.54457,8.26243,8.54457,1840099.8048759,0
+PAAS.US,D,20150413,000000,8.53535,8.63534,8.43525,8.49884,1892081.1307323,0
+PAAS.US,D,20150414,000000,8.57165,8.64437,8.42632,8.49884,1713610.655165,0
+PAAS.US,D,20150415,000000,8.56273,8.75349,8.48078,8.70785,1782509.7825125,0
+PAAS.US,D,20150416,000000,8.79913,8.81757,8.51719,8.58981,1477346.3528554,0
+PAAS.US,D,20150417,000000,8.64437,8.76252,8.42632,8.4533,2404746.9697288,0
+PAAS.US,D,20150420,000000,8.37135,8.49884,8.2805,8.49884,1619979.8664396,0
+PAAS.US,D,20150421,000000,8.58981,8.65369,8.41709,8.59902,1363404.4197306,0
+PAAS.US,D,20150422,000000,8.51719,8.58981,8.29875,8.29875,1417746.8193163,0
+PAAS.US,D,20150423,000000,8.33514,8.51719,8.26243,8.49,1202153.3761352,0
+PAAS.US,D,20150424,000000,8.40767,8.5536,8.28952,8.3536,1613695.5584169,0
+PAAS.US,D,20150427,000000,8.47175,8.71708,8.37135,8.64437,2348698.7274917,0
+PAAS.US,D,20150428,000000,8.69853,8.86939,8.60825,8.82631,2279880.1028738,0
+PAAS.US,D,20150429,000000,8.82631,8.98038,8.75349,8.84446,2117475.526494,0
+PAAS.US,D,20150430,000000,8.65369,8.70785,8.50807,8.66272,1673057.6598545,0
+PAAS.US,D,20150501,000000,8.56273,8.74457,8.53535,8.64437,1173141.8228009,0
+PAAS.US,D,20150504,000000,8.80835,8.99912,8.77145,8.85397,1348095.6538107,0
+PAAS.US,D,20150505,000000,8.963,9.03455,8.61737,8.71708,1411943.4896277,0
+PAAS.US,D,20150506,000000,8.74457,8.7902,8.41709,8.48078,1488253.9632133,0
+PAAS.US,D,20150507,000000,8.41709,8.65369,8.30806,8.65369,2135480.6243465,0
+PAAS.US,D,20150508,000000,8.68107,8.73504,8.50807,8.63534,1317327.3067305,0
+PAAS.US,D,20150511,000000,8.63534,8.87194,8.63534,8.83612,1795261.8224994,0
+PAAS.US,D,20150512,000000,8.87194,8.95339,8.69412,8.87194,1930274.0713352,0
+PAAS.US,D,20150513,000000,9.07145,9.26369,9.00835,9.19067,3427733.8783427,0
+PAAS.US,D,20150514,000000,9.29852,9.50029,9.19067,9.26369,2199239.8052586,0
+PAAS.US,D,20150515,000000,9.20883,9.3737,9.13847,9.23592,1670651.7491618,0
+PAAS.US,D,20150518,000000,9.33444,9.50029,9.32561,9.40216,1453444.1752998,0
+PAAS.US,D,20150519,000000,9.18214,9.28194,9.0528,9.14731,1989749.2842032,0
+PAAS.US,D,20150520,000000,9.19067,9.28292,9.14731,9.21747,1173280.4097787,0
+PAAS.US,D,20150521,000000,9.20883,9.30834,9.14731,9.14731,1389940.7688832,0
+PAAS.US,D,20150522,000000,9.11885,9.11885,8.84269,8.93386,1849863.0536464,0
+PAAS.US,D,20150526,000000,8.73328,8.77891,8.3585,8.43152,3398542.9771552,0
+PAAS.US,D,20150527,000000,8.43152,8.44104,8.30364,8.41337,1376379.6255123,0
+PAAS.US,D,20150528,000000,8.34035,8.52297,8.322,8.52297,1588427.8915226,0
+PAAS.US,D,20150529,000000,8.50472,8.66969,8.44996,8.63269,2025261.178202,0
+PAAS.US,D,20150601,000000,8.7427,8.79736,8.52297,8.57793,1589194.1959873,0
+PAAS.US,D,20150602,000000,8.61463,8.77891,8.5688,8.69677,1376761.7587227,0
+PAAS.US,D,20150603,000000,8.60551,8.69677,8.51385,8.5688,925312.64101167,0
+PAAS.US,D,20150604,000000,8.47744,8.55056,8.42268,8.5324,1136356.1514343,0
+PAAS.US,D,20150605,000000,8.41337,8.51385,8.34035,8.42268,1307048.4328814,0
+PAAS.US,D,20150608,000000,8.46841,8.46841,8.15733,8.42268,1972117.148364,0
+PAAS.US,D,20150609,000000,8.45919,8.5324,8.20316,8.22142,2138705.8286424,0
+PAAS.US,D,20150610,000000,8.36754,8.41798,8.29472,8.38599,1440578.0048609,0
+PAAS.US,D,20150611,000000,8.34947,8.36754,8.21229,8.2852,1509879.6458568,0
+PAAS.US,D,20150612,000000,8.27598,8.29472,8.14791,8.20316,1131877.5502082,0
+PAAS.US,D,20150615,000000,8.2852,8.7427,8.27598,8.64181,4771893.0505753,0
+PAAS.US,D,20150616,000000,8.57793,8.62376,8.47744,8.52297,2916566.001531,0
+PAAS.US,D,20150617,000000,8.50472,8.70619,8.49569,8.66969,3060142.1103677,0
+PAAS.US,D,20150618,000000,8.82454,9.18214,8.81581,9.08155,3353852.7529533,0
+PAAS.US,D,20150619,000000,9.0158,9.13847,8.44996,8.57793,24328807.376031,0
+PAAS.US,D,20150622,000000,8.63269,8.73328,8.37695,8.40404,2566324.1003303,0
+PAAS.US,D,20150623,000000,8.30364,8.42268,8.30364,8.42268,1866085.8822055,0
+PAAS.US,D,20150624,000000,8.38599,8.5324,8.29472,8.37695,1924658.241675,0
+PAAS.US,D,20150625,000000,8.37695,8.40404,8.23957,8.31277,1492836.5046726,0
+PAAS.US,D,20150626,000000,8.2852,8.322,8.14791,8.17558,2266263.9323206,0
+PAAS.US,D,20150629,000000,8.13908,8.2488,8.00198,8.0384,1902135.8197646,0
+PAAS.US,D,20150630,000000,7.99247,8.03849,7.78266,7.85576,2956930.477791,0
+PAAS.US,D,20150701,000000,7.85576,7.85576,7.54449,7.59964,2327721.1427731,0
+PAAS.US,D,20150702,000000,7.69101,7.78266,7.60866,7.76391,2024273.7459863,0
+PAAS.US,D,20150706,000000,7.69101,7.85576,7.62682,7.80061,2445927.6825262,0
+PAAS.US,D,20150707,000000,7.59964,7.62682,7.31594,7.4074,3569272.9624125,0
+PAAS.US,D,20150708,000000,7.47177,7.67266,7.37089,7.38915,3005906.7080808,0
+PAAS.US,D,20150709,000000,7.56304,7.5812,7.29758,7.32516,2028323.3389947,0
+PAAS.US,D,20150710,000000,7.36147,7.38915,7.13321,7.2337,2091743.185616,0
+PAAS.US,D,20150713,000000,7.16069,7.36147,7.04165,7.36147,2482012.2668295,0
+PAAS.US,D,20150714,000000,7.34361,7.41662,7.26128,7.28846,1740315.1429301,0
+PAAS.US,D,20150715,000000,7.21545,7.21545,7.03234,7.09661,1591179.2506376,0
+PAAS.US,D,20150716,000000,7.0601,7.08728,6.91368,7.00496,1871188.124831,0
+PAAS.US,D,20150717,000000,6.93194,6.97768,6.69417,6.73077,2188734.708549,0
+PAAS.US,D,20150720,000000,6.52037,6.59368,5.99899,6.02637,5169712.0650046,0
+PAAS.US,D,20150721,000000,6.19114,6.41959,6.03569,6.12725,3648550.8277548,0
+PAAS.US,D,20150722,000000,6.02637,6.19114,5.87082,6.06316,3962491.0929885,0
+PAAS.US,D,20150723,000000,6.15453,6.19114,5.70655,5.79811,4907160.0548848,0
+PAAS.US,D,20150724,000000,5.7251,5.95336,5.42295,5.88957,6959431.4274203,0
+PAAS.US,D,20150727,000000,5.81626,6.1088,5.62422,5.69702,4906069.7014577,0
+PAAS.US,D,20150728,000000,5.77034,5.91666,5.73403,5.82539,3601639.135823,0
+PAAS.US,D,20150729,000000,5.78888,5.99899,5.71557,5.90754,4532709.2505383,0
+PAAS.US,D,20150730,000000,5.80714,5.91666,5.60607,5.66984,2536687.8865748,0
+PAAS.US,D,20150731,000000,5.78888,5.87082,5.69702,5.70655,2877310.2210923,0
+PAAS.US,D,20150803,000000,5.66062,5.75209,5.54198,5.57839,1792991.4417187,0
+PAAS.US,D,20150804,000000,5.65149,5.7251,5.56927,5.65149,2817057.4945188,0
+PAAS.US,D,20150805,000000,5.67917,5.77947,5.41382,5.41382,2639691.6386851,0
+PAAS.US,D,20150806,000000,5.45052,5.67917,5.39576,5.6151,4698451.1236223,0
+PAAS.US,D,20150807,000000,5.6151,5.81626,5.45052,5.48693,3117657.7441326,0
+PAAS.US,D,20150810,000000,5.551,6.17298,5.4413,6.14531,5200765.7382153,0
+PAAS.US,D,20150811,000000,6.18211,6.30095,5.97181,6.24608,4175249.6172594,0
+PAAS.US,D,20150812,000000,6.43823,6.71242,6.38318,6.66689,5024930.453267,0
+PAAS.US,D,20150813,000000,6.46571,6.5661,6.2186,6.29172,3078292.9283511,0
+PAAS.US,D,20150814,000000,6.42891,6.55717,6.27366,6.32833,2754617.9469599,0
+PAAS.US,D,20150817,000000,6.42891,6.65736,6.33745,6.5294,3621759.7231284,0
+PAAS.US,D,20150818,000000,6.38318,6.47445,6.22793,6.38318,2445379.448747,0
+PAAS.US,D,20150819,000000,6.47445,6.70339,6.42891,6.5294,3067795.9838166,0
+PAAS.US,D,20150820,000000,6.63911,6.94116,6.62998,6.77649,3240350.018265,0
+PAAS.US,D,20150821,000000,6.8502,6.94224,6.45433,6.57386,3310261.0343537,0
+PAAS.US,D,20150824,000000,6.35306,6.61055,5.94786,5.99369,4554812.8544502,0
+PAAS.US,D,20150825,000000,6.13186,6.21488,5.72705,5.79125,2952387.6781857,0
+PAAS.US,D,20150826,000000,5.67151,5.68094,5.38605,5.45072,3736340.5829811,0
+PAAS.US,D,20150827,000000,5.48732,5.86484,5.45965,5.79125,3783699.6255244,0
+PAAS.US,D,20150828,000000,5.8097,6.27925,5.79125,6.19623,3716905.7974107,0
+PAAS.US,D,20150831,000000,6.38976,6.41734,6.04011,6.38053,2995613.5679252,0
+PAAS.US,D,20150901,000000,6.35306,6.53705,6.17808,6.21488,2658374.3860973,0
+PAAS.US,D,20150902,000000,6.21488,6.36198,6.08603,6.20556,2654900.5404593,0
+PAAS.US,D,20150903,000000,6.0767,6.49996,6.05826,6.14118,2339056.7423268,0
+PAAS.US,D,20150904,000000,6.0767,6.16875,5.93864,6.09496,1911453.7559671,0
+PAAS.US,D,20150908,000000,6.14118,6.28839,6.04904,6.15954,1588338.2175959,0
+PAAS.US,D,20150909,000000,6.0767,6.21488,5.79125,5.80066,2172662.6952302,0
+PAAS.US,D,20150910,000000,5.89271,5.93864,5.65316,5.67151,2332867.20334,0
+PAAS.US,D,20150911,000000,5.61637,5.83736,5.47849,5.80066,2784362.1770363,0
+PAAS.US,D,20150914,000000,5.7727,5.96622,5.64403,5.85562,2118684.0864607,0
+PAAS.US,D,20150915,000000,5.83736,5.97563,5.76376,5.819,2078928.9852937,0
+PAAS.US,D,20150916,000000,5.96622,6.31615,5.93864,6.29761,3356636.720769,0
+PAAS.US,D,20150917,000000,6.20556,6.49103,6.09065,6.37592,4355934.4274032,0
+PAAS.US,D,20150918,000000,6.5557,6.6661,6.35306,6.53705,6483778.501673,0
+PAAS.US,D,20150921,000000,6.39899,6.53705,6.30713,6.30713,2455378.0915751,0
+PAAS.US,D,20150922,000000,6.15031,6.17808,5.92009,5.97563,2220994.9036827,0
+PAAS.US,D,20150923,000000,6.05826,6.09496,5.73157,5.74963,2135228.9259385,0
+PAAS.US,D,20150924,000000,5.91086,6.15031,5.80066,6.10418,3952435.3849344,0
+PAAS.US,D,20150925,000000,6.02146,6.12293,5.97563,6.04904,2211657.6060641,0
+PAAS.US,D,20150928,000000,5.89271,5.92009,5.72705,5.75443,1701263.1668703,0
+PAAS.US,D,20150929,000000,5.80066,5.92009,5.74493,5.79125,2104997.6033967,0
+PAAS.US,D,20150930,000000,5.71764,5.89271,5.69889,5.84639,2675861.8208276,0
+PAAS.US,D,20151001,000000,5.90174,6.02146,5.61637,5.67151,2172556.7169532,0
+PAAS.US,D,20151002,000000,5.92961,6.25187,5.83736,6.24236,3544212.1569629,0
+PAAS.US,D,20151005,000000,6.2608,6.68434,6.21488,6.61987,3750999.2129323,0
+PAAS.US,D,20151006,000000,6.76727,7.34763,6.7398,7.06217,5235180.1456337,0
+PAAS.US,D,20151007,000000,7.05274,7.2028,6.8502,7.04342,2723226.9775022,0
+PAAS.US,D,20151008,000000,6.68434,7.30122,6.68434,6.90525,3606335.8077345,0
+PAAS.US,D,20151009,000000,7.20936,7.3288,7.02507,7.20936,3189376.5050622,0
+PAAS.US,D,20151012,000000,7.3288,7.33841,6.85922,6.9237,2436222.5180037,0
+PAAS.US,D,20151013,000000,6.90525,7.16314,6.78553,6.98817,1906782.5596031,0
+PAAS.US,D,20151014,000000,7.11701,7.70641,7.08032,7.67873,3634465.90713,0
+PAAS.US,D,20151015,000000,7.48531,8.00101,7.38424,7.92741,4465778.8734908,0
+PAAS.US,D,20151016,000000,7.86284,8.01013,7.71553,7.78011,3756655.8034684,0
+PAAS.US,D,20151019,000000,7.75233,7.78923,7.14479,7.20013,2845997.7163204,0
+PAAS.US,D,20151020,000000,7.24606,7.62801,7.20013,7.52232,2731570.7287738,0
+PAAS.US,D,20151021,000000,7.42997,7.44852,7.18149,7.29181,2363929.0287258,0
+PAAS.US,D,20151022,000000,7.22761,7.57726,7.22761,7.45774,2015179.9946004,0
+PAAS.US,D,20151023,000000,7.55941,7.71553,7.3288,7.60514,2563447.4015225,0
+PAAS.US,D,20151026,000000,7.57726,7.69729,7.42997,7.58669,2631331.5830632,0
+PAAS.US,D,20151027,000000,7.52232,7.66038,7.39347,7.54057,1602238.6952577,0
+PAAS.US,D,20151028,000000,7.67873,8.10238,7.33841,7.52232,3589719.636724,0
+PAAS.US,D,20151029,000000,7.41172,7.52232,6.98817,7.10789,2315268.6952233,0
+PAAS.US,D,20151030,000000,7.08032,7.16314,6.9237,6.96972,2210570.3097028,0
+PAAS.US,D,20151102,000000,6.86845,7.12173,6.72115,7.02507,2099590.673225,0
+PAAS.US,D,20151103,000000,6.91468,7.11222,6.83176,7.04342,1855561.4240799,0
+PAAS.US,D,20151104,000000,6.96972,7.20485,6.74402,6.81369,2680533.0171915,0
+PAAS.US,D,20151105,000000,6.84088,6.84088,6.47238,6.54628,3617522.6300915,0
+PAAS.US,D,20151106,000000,6.42645,6.45433,6.27925,6.36198,2576592.7839604,0
+PAAS.US,D,20151109,000000,6.36198,6.49996,6.16875,6.45433,2475639.3039018,0
+PAAS.US,D,20151110,000000,6.32539,6.41734,6.187,6.20556,1836404.8314867,0
+PAAS.US,D,20151111,000000,6.23303,6.2608,6.03069,6.13186,2093703.7837408,0
+PAAS.US,D,20151112,000000,6.03069,6.37151,6.02146,6.20556,1897768.2919251,0
+PAAS.US,D,20151113,000000,6.16875,6.40811,6.11361,6.35306,1959784.9453977,0
+PAAS.US,D,20151116,000000,6.38976,6.52773,6.34383,6.49996,2305604.2915766,0
+PAAS.US,D,20151117,000000,6.445,6.48181,5.86484,5.94786,2750368.6256602,0
+PAAS.US,D,20151118,000000,5.93864,6.25187,5.87407,6.2243,2579198.4229446,0
+PAAS.US,D,20151119,000000,6.30771,6.47425,6.24246,6.42802,2168989.1213008,0
+PAAS.US,D,20151120,000000,6.44677,6.53942,6.15914,6.17778,2591058.8187737,0
+PAAS.US,D,20151123,000000,6.18672,6.41871,6.11273,6.27965,1843842.672294,0
+PAAS.US,D,20151124,000000,6.43745,6.49309,6.28407,6.43745,1958342.0103951,0
+PAAS.US,D,20151125,000000,6.32606,6.58593,6.2982,6.456,1827562.7785088,0
+PAAS.US,D,20151127,000000,6.2982,6.44677,6.2611,6.32606,720806.15604186,0
+PAAS.US,D,20151130,000000,6.39083,6.6136,6.36297,6.456,1886534.5945609,0
+PAAS.US,D,20151201,000000,6.50202,6.76207,6.40958,6.75245,1712370.5055195,0
+PAAS.US,D,20151202,000000,6.64127,6.74342,6.47425,6.58593,1643307.3156469,0
+PAAS.US,D,20151203,000000,6.65991,6.78052,6.52999,6.6506,1917646.3520196,0
+PAAS.US,D,20151204,000000,6.72488,7.04028,6.67846,7.04028,2153360.382506,0
+PAAS.US,D,20151207,000000,6.91045,7.00309,6.53942,6.65991,1723528.7952633,0
+PAAS.US,D,20151208,000000,6.63215,6.68788,6.44196,6.51164,1878556.6721495,0
+PAAS.US,D,20151209,000000,6.66933,6.78975,6.52087,6.6506,1873170.1224156,0
+PAAS.US,D,20151210,000000,6.62282,6.7342,6.58593,6.58593,1341028.7369729,0
+PAAS.US,D,20151211,000000,6.50202,6.7342,6.456,6.62282,1736575.3325776,0
+PAAS.US,D,20151214,000000,6.57651,6.59516,6.00115,6.04777,3173866.991829,0
+PAAS.US,D,20151215,000000,6.12214,6.18672,5.90851,5.95502,2294267.6730011,0
+PAAS.US,D,20151216,000000,6.05708,6.39083,6.04777,6.33529,3002024.234663,0
+PAAS.US,D,20151217,000000,6.10341,6.14972,5.76955,5.7881,2590306.7806156,0
+PAAS.US,D,20151218,000000,5.89035,6.05708,5.82519,5.87132,5195709.3515752,0
+PAAS.US,D,20151221,000000,6.02912,6.1405,5.9458,6.01999,1885673.5210601,0
+PAAS.US,D,20151222,000000,6.00115,6.13117,5.99203,6.08496,1425107.2144597,0
+PAAS.US,D,20151223,000000,6.11273,6.30771,6.11273,6.20546,1506940.7867132,0
+PAAS.US,D,20151224,000000,6.2611,6.42802,6.2611,6.36297,620982.77126421,0
+PAAS.US,D,20151228,000000,6.31674,6.32606,6.07082,6.12214,1108596.9760082,0
+PAAS.US,D,20151229,000000,6.17778,6.23313,6.07553,6.17778,1421729.1568798,0
+PAAS.US,D,20151230,000000,6.03864,6.19603,6.00115,6.04777,1195461.4593545,0
+PAAS.US,D,20151231,000000,6.01999,6.10341,5.95502,6.02912,1428075.6252381,0
+PAAS.US,D,20160104,000000,6.18672,6.35846,6.10341,6.27072,2161465.6826542,0
+PAAS.US,D,20160105,000000,6.27965,6.29545,6.10802,6.20546,1353455.7089753,0
+PAAS.US,D,20160106,000000,6.27965,6.35404,6.20546,6.31674,1368772.6270704,0
+PAAS.US,D,20160107,000000,6.36297,6.65983,6.26591,6.52087,2454819.667577,0
+PAAS.US,D,20160108,000000,6.38161,6.57651,6.30771,6.41871,2401227.2681054,0
+PAAS.US,D,20160111,000000,6.44677,6.46875,5.86681,5.983,2446809.1364649,0
+PAAS.US,D,20160112,000000,5.90851,5.92736,5.50508,5.68614,3180549.7374127,0
+PAAS.US,D,20160113,000000,5.6674,5.99203,5.6674,5.77848,2311981.3305918,0
+PAAS.US,D,20160114,000000,5.69526,5.7881,5.54709,5.6674,2001748.26701,0
+PAAS.US,D,20160115,000000,5.75081,5.80675,5.55612,5.62118,2008044.8032956,0
+PAAS.US,D,20160119,000000,5.67691,5.69526,5.12943,5.22226,3640357.8917236,0
+PAAS.US,D,20160120,000000,5.28742,5.42628,4.99047,5.36142,2890700.1687849,0
+PAAS.US,D,20160121,000000,5.28742,5.43541,5.1573,5.37054,1913793.4302368,0
+PAAS.US,D,20160122,000000,5.35199,5.65818,5.28281,5.50057,1918477.8738854,0
+PAAS.US,D,20160125,000000,5.63031,5.72098,5.49212,5.55612,1524398.6698085,0
+PAAS.US,D,20160126,000000,5.6674,5.99203,5.64865,5.89948,2017247.5900243,0
+PAAS.US,D,20160127,000000,5.88073,6.21478,5.85758,6.15914,2770564.6205857,0
+PAAS.US,D,20160128,000000,5.92736,6.17778,5.76955,5.95963,3291741.3304445,0
+PAAS.US,D,20160129,000000,5.92736,6.16396,5.86199,6.1405,1989293.7814164,0
+PAAS.US,D,20160201,000000,6.18672,6.56698,6.17778,6.53942,2500188.5603605,0
+PAAS.US,D,20160202,000000,6.57651,6.57651,6.2611,6.35404,1709145.3012236,0
+PAAS.US,D,20160203,000000,6.44677,6.80869,6.44677,6.76207,2896453.5664008,0
+PAAS.US,D,20160204,000000,6.9658,7.39738,6.93842,7.14225,4263425.5817839,0
+PAAS.US,D,20160205,000000,7.02184,7.84733,6.86403,7.82888,4158401.1092569,0
+PAAS.US,D,20160208,000000,7.98659,8.23672,7.88452,7.93085,4807341.7652166,0
+PAAS.US,D,20160209,000000,7.93085,8.12083,7.53203,7.60612,4368558.0706314,0
+PAAS.US,D,20160210,000000,7.5227,7.60612,7.02184,7.57816,5073420.6101131,0
+PAAS.US,D,20160211,000000,8.14389,8.19982,7.77785,8.04223,5421714.1414517,0
+PAAS.US,D,20160212,000000,7.84733,8.23682,7.80984,8.21837,3639570.1877992,0
+PAAS.US,D,20160216,000000,7.95871,8.19521,7.68492,7.94919,3562820.5157769,0
+PAAS.US,D,20160217,000000,8.05155,8.39472,7.89365,8.21837,3947975.1261024,0
+PAAS.US,D,20160218,000000,7.86391,8.96899,7.8381,8.85829,4277833.532349,0
+PAAS.US,D,20160219,000000,8.75634,8.97184,8.51503,8.58922,3381991.004524,0
+PAAS.US,D,20160222,000000,8.543,8.91365,8.42249,8.71924,3228425.4240565,0
+PAAS.US,D,20160223,000000,8.96016,8.98714,8.63554,8.7376,2759424.6732359,0
+PAAS.US,D,20160224,000000,8.96016,9.08155,8.58951,8.7376,3158767.1253975,0
+PAAS.US,D,20160225,000000,8.71237,8.95339,8.61934,8.87851,2080033.6050271,0
+PAAS.US,D,20160226,000000,8.69353,9.12169,8.64712,8.93465,3027792.2413073,0
+PAAS.US,D,20160229,000000,8.90697,9.06467,8.79579,8.90697,2083073.3473382,0
+PAAS.US,D,20160301,000000,8.76801,8.95535,8.42445,8.54505,2406957.2282178,0
+PAAS.US,D,20160302,000000,8.59138,9.05555,8.51719,8.963,2774493.9690106,0
+PAAS.US,D,20160303,000000,8.94388,9.47379,8.88774,9.35211,3436950.9313779,0
+PAAS.US,D,20160304,000000,9.48361,10.1166,9.34229,9.4208,5752842.2489786,0
+PAAS.US,D,20160307,000000,9.57586,9.96546,9.39234,9.68674,4204852.2032924,0
+PAAS.US,D,20160308,000000,9.77899,9.85749,9.15015,9.31521,3299269.8642005,0
+PAAS.US,D,20160309,000000,9.0269,9.53267,8.94388,9.40117,2740959.9965089,0
+PAAS.US,D,20160310,000000,9.56603,9.88594,9.49244,9.65828,3312609.8798204,0
+PAAS.US,D,20160311,000000,9.65828,9.81824,9.42964,9.52874,2565112.4832979,0
+PAAS.US,D,20160314,000000,9.89482,9.93014,9.34229,9.43061,3034241.6308771,0
+PAAS.US,D,20160315,000000,9.27899,9.51206,9.08441,9.50225,2358582.2208458,0
+PAAS.US,D,20160316,000000,9.36192,10.1715,9.18312,10.1243,3340443.4438447,0
+PAAS.US,D,20160317,000000,10.3099,10.4493,9.82805,9.85749,3807751.5992985,0
+PAAS.US,D,20160318,000000,9.83787,10.2186,9.82805,9.9742,6148286.9423941,0
+PAAS.US,D,20160321,000000,9.93014,10.4964,9.86729,10.3011,2524171.2406456,0
+PAAS.US,D,20160322,000000,10.4198,10.4875,9.93894,10.0881,2220289.7405318,0
+PAAS.US,D,20160323,000000,9.55622,9.95662,9.35211,9.47379,2972129.1893463,0
+PAAS.US,D,20160324,000000,9.56603,9.96546,9.43846,9.89482,2276181.0533971,0
+PAAS.US,D,20160328,000000,9.93894,10.0115,9.58468,9.76917,1416721.6832905,0
+PAAS.US,D,20160329,000000,9.82805,10.4493,9.70833,10.3364,2210471.464579,0
+PAAS.US,D,20160330,000000,10.3364,10.4737,10.0194,10.2089,1807751.9738592,0
+PAAS.US,D,20160331,000000,10.3188,10.4296,10.0488,10.0979,1610323.6149682,0
+PAAS.US,D,20160401,000000,9.77899,10.1715,9.64062,10.1715,2456344.124331,0
+PAAS.US,D,20160404,000000,10.144,10.1912,9.73973,9.79861,1660236.3263789,0
+PAAS.US,D,20160405,000000,9.97042,10.2285,9.78389,10.144,1858420.7995158,0
+PAAS.US,D,20160406,000000,9.9742,10.2373,9.91248,10.2186,1820028.1306214,0
+PAAS.US,D,20160407,000000,10.4787,10.7475,10.3904,10.5689,3040158.0719961,0
+PAAS.US,D,20160408,000000,10.7937,11.2677,10.6809,11.1264,3438123.8255784,0
+PAAS.US,D,20160411,000000,11.4708,11.7967,11.4237,11.7593,4229522.7233563,0
+PAAS.US,D,20160412,000000,11.9262,12.1479,11.6661,11.9713,2818187.5897997,0
+PAAS.US,D,20160413,000000,11.7407,12.0184,11.6759,11.7407,2892270.4815242,0
+PAAS.US,D,20160414,000000,11.6279,11.7318,11.145,11.3884,3262669.6548185,0
+PAAS.US,D,20160415,000000,11.4433,11.9359,11.2677,11.8339,2073826.7426682,0
+PAAS.US,D,20160418,000000,11.8888,12.091,11.7318,11.9163,1906659.2579538,0
+PAAS.US,D,20160419,000000,12.5365,13.1351,12.508,13.0694,4265558.3946088,0
+PAAS.US,D,20160420,000000,13.0497,13.5522,12.7259,12.8182,4904925.3398704,0
+PAAS.US,D,20160421,000000,13.2793,13.3667,12.8103,13.1803,3710478.8263226,0
+PAAS.US,D,20160422,000000,13.199,13.3952,12.7721,12.8437,2471652.8902509,0
+PAAS.US,D,20160425,000000,12.827,13.0322,12.6965,12.8437,2079647.3957292,0
+PAAS.US,D,20160426,000000,12.8917,13.3569,12.7357,13.3088,2083008.129937,0
+PAAS.US,D,20160427,000000,13.4413,13.4953,12.8437,13.2793,2298330.5132942,0
+PAAS.US,D,20160428,000000,13.4138,14.0734,13.2893,13.9026,3188987.2386985,0
+PAAS.US,D,20160429,000000,14.137,14.6572,14.137,14.5551,4521313.5286928,0
+PAAS.US,D,20160502,000000,14.7111,14.7201,13.8928,14.1096,3089822.1420647,0
+PAAS.US,D,20160503,000000,14.1185,14.2676,13.6248,13.8407,3399924.7708439,0
+PAAS.US,D,20160504,000000,13.4237,13.9487,12.9742,13.1704,3849485.6409846,0
+PAAS.US,D,20160505,000000,13.4138,13.7554,13.199,13.5562,2757194.034309,0
+PAAS.US,D,20160506,000000,13.6896,14.2196,13.6896,14.0252,2863847.922845,0
+PAAS.US,D,20160509,000000,13.6994,13.6994,13.0322,13.2254,3141108.494989,0
+PAAS.US,D,20160510,000000,13.2254,13.8781,13.1303,13.7936,2772900.2187678,0
+PAAS.US,D,20160511,000000,14.0537,14.3226,13.6101,14.0439,2601884.90738,0
+PAAS.US,D,20160512,000000,14.2019,14.8044,13.8662,14.5826,4008048.5048225,0
+PAAS.US,D,20160513,000000,14.6022,14.8044,14.4433,14.5365,3132320.4501715,0
+PAAS.US,D,20160516,000000,14.8603,15.0291,14.5316,14.6669,2780524.5405818,0
+PAAS.US,D,20160517,000000,14.6856,15.3156,14.462,15.0752,3542516.5045306,0
+PAAS.US,D,20160518,000000,14.7298,14.9722,13.5237,13.5434,5981181.6180153,0
+PAAS.US,D,20160519,000000,12.9653,13.822,12.7818,13.6542,3218360.5448051,0
+PAAS.US,D,20160520,000000,13.7671,13.8515,13.1852,13.5983,3207025.9642736,0
+PAAS.US,D,20160523,000000,13.3491,13.9232,13.2274,13.6562,2082034.9640278,0
+PAAS.US,D,20160524,000000,13.4521,13.461,12.7741,12.8113,3161504.2182059,0
+PAAS.US,D,20160525,000000,12.6788,13.3402,12.508,13.2372,3322900.9819322,0
+PAAS.US,D,20160526,000000,13.4698,13.6071,13.1724,13.2549,2610053.3868857,0
+PAAS.US,D,20160527,000000,13.1351,13.246,12.6729,12.7082,2747042.5381968,0
+PAAS.US,D,20160531,000000,12.6052,13.3971,12.4571,13.1351,3051690.3427753,0
+PAAS.US,D,20160601,000000,13.1724,13.3305,12.8554,13.145,2024147.3872713,0
+PAAS.US,D,20160602,000000,13.0801,13.4521,12.9399,13.2176,1760954.4123798,0
+PAAS.US,D,20160603,000000,13.9615,14.4834,13.8692,14.3991,3822680.2700518,0
+PAAS.US,D,20160606,000000,14.4364,14.51,14.0184,14.296,2970256.2271044,0
+PAAS.US,D,20160607,000000,14.0566,14.3991,13.9056,13.9418,2555186.1910243,0
+PAAS.US,D,20160608,000000,14.6602,14.7799,14.456,14.4834,3857498.2101404,0
+PAAS.US,D,20160609,000000,14.4275,14.5757,14.3196,14.4275,2522346.1724328,0
+PAAS.US,D,20160610,000000,14.456,14.8171,14.0184,14.1125,2911331.2860594,0
+PAAS.US,D,20160613,000000,14.3804,14.4088,13.9702,14.1577,3654199.2661156,0
+PAAS.US,D,20160614,000000,14.1754,14.2038,13.5404,13.7671,3305413.5472019,0
+PAAS.US,D,20160615,000000,13.777,14.5198,13.6925,14.4088,4572583.5772671,0
+PAAS.US,D,20160616,000000,14.771,14.9192,13.6661,13.8338,4860957.6021916,0
+PAAS.US,D,20160617,000000,14.0379,14.2078,13.7917,13.9702,16028679.412776,0
+PAAS.US,D,20160620,000000,13.5886,14.0379,13.3687,13.9615,3442930.5518542,0
+PAAS.US,D,20160621,000000,13.6661,13.8859,13.563,13.7868,2075330.8189845,0
+PAAS.US,D,20160622,000000,13.8437,13.9801,13.5709,13.9056,1920035.958362,0
+PAAS.US,D,20160623,000000,13.8594,14.3019,13.7485,14.14,3034325.1906724,0
+PAAS.US,D,20160624,000000,14.9477,14.9663,14.0645,14.1851,6390274.0716627,0
+PAAS.US,D,20160627,000000,14.3638,14.5433,13.3108,13.777,5621576.9436485,0
+PAAS.US,D,20160628,000000,13.6366,14.3255,13.4973,14.0282,3977022.345203,0
+PAAS.US,D,20160629,000000,14.4275,15.1596,14.3539,14.9016,4041361.349573,0
+PAAS.US,D,20160630,000000,15.0968,15.3117,14.8171,15.2922,3853710.5057589,0
+PAAS.US,D,20160701,000000,15.6268,16.3166,15.6169,16.1743,4834976.6199714,0
+PAAS.US,D,20160705,000000,16.5287,16.7621,16.1047,16.4246,4373767.3105556,0
+PAAS.US,D,20160706,000000,16.7721,17.1145,16.5708,17.0664,4171701.383023,0
+PAAS.US,D,20160707,000000,16.7151,16.825,16.2127,16.3362,4707152.5515787,0
+PAAS.US,D,20160708,000000,16.3539,17.1194,16.1842,17.0664,3562392.5265813,0
+PAAS.US,D,20160711,000000,16.9447,17.4854,16.8721,17.3097,2878164.1614397,0
+PAAS.US,D,20160712,000000,17.2332,17.29,16.7621,16.8623,2944011.3182136,0
+PAAS.US,D,20160713,000000,17.2606,17.9417,17.19,17.6709,2765628.4785291,0
+PAAS.US,D,20160714,000000,17.1988,17.876,17.0085,17.8475,3035558.2071647,0
+PAAS.US,D,20160715,000000,17.4932,17.9133,17.4305,17.6806,1997591.6767026,0
+PAAS.US,D,20160718,000000,17.5217,17.7465,17.3646,17.7288,1982920.8184887,0
+PAAS.US,D,20160719,000000,17.6345,17.7641,17.2606,17.3941,2066413.3583864,0
+PAAS.US,D,20160720,000000,16.8819,16.9722,16.3539,16.4441,3259067.4124217,0
+PAAS.US,D,20160721,000000,16.5364,17.0085,16.2793,16.8996,2412578.1529874,0
+PAAS.US,D,20160722,000000,16.6316,16.982,16.5561,16.9084,2093424.5717418,0
+PAAS.US,D,20160725,000000,16.5561,16.6798,15.8112,16.2027,2585912.7582069,0
+PAAS.US,D,20160726,000000,16.3696,16.82,16.2411,16.7435,1736678.253789,0
+PAAS.US,D,20160727,000000,16.9633,17.4746,16.4893,17.3372,2519315.6013188,0
+PAAS.US,D,20160728,000000,17.346,17.5786,17.0703,17.4569,2212465.6904263,0
+PAAS.US,D,20160729,000000,17.6611,18.248,17.561,18.1272,2752809.1830973,0
+PAAS.US,D,20160801,000000,18.2646,18.6748,18.0173,18.5453,2661251.0849052,0
+PAAS.US,D,20160802,000000,18.823,18.878,18.3676,18.555,2688208.2901004,0
+PAAS.US,D,20160803,000000,18.4804,18.5089,18.0251,18.2921,1824002.3160097,0
+PAAS.US,D,20160804,000000,18.3402,18.5453,18.2921,18.4334,1572122.52219,0
+PAAS.US,D,20160805,000000,17.9035,17.9417,17.559,17.8671,2184874.6536129,0
+PAAS.US,D,20160808,000000,17.9035,18.4707,17.9035,18.1272,1920229.5725218,0
+PAAS.US,D,20160809,000000,18.1919,18.4904,18.1744,18.2921,1786064.1308803,0
+PAAS.US,D,20160810,000000,18.7797,19.03,18.2646,18.564,2848701.1814063,0
+PAAS.US,D,20160811,000000,18.5904,18.974,18.4618,18.6473,2166440.5475429,0
+PAAS.US,D,20160812,000000,18.9643,19.559,18.7709,19.1575,3452051.8168313,0
+PAAS.US,D,20160815,000000,19.343,19.507,19.1478,19.3273,2277369.232926,0
+PAAS.US,D,20160816,000000,19.4491,19.6041,19.1016,19.4922,2501195.3539921,0
+PAAS.US,D,20160817,000000,19.1379,19.507,18.7612,19.2822,2939196.4397623,0
+PAAS.US,D,20160818,000000,19.4206,20.0702,19.4108,19.9515,2752614.5499155,0
+PAAS.US,D,20160819,000000,19.4795,19.7464,19.2557,19.3196,2693220.8587991,0
+PAAS.US,D,20160822,000000,18.6404,19.1311,18.6404,19.0957,2492591.7521374,0
+PAAS.US,D,20160823,000000,19.0585,19.1311,18.1036,18.1929,4145008.1044985,0
+PAAS.US,D,20160824,000000,17.9044,18.0173,16.5659,16.612,4868367.9294078,0
+PAAS.US,D,20160825,000000,16.4608,17.2037,16.2224,16.826,3907643.2585431,0
+PAAS.US,D,20160826,000000,17.1449,17.4667,16.4059,16.7151,4374234.0225833,0
+PAAS.US,D,20160829,000000,16.5561,17.2244,16.4992,17.0282,2150368.5342241,0
+PAAS.US,D,20160830,000000,16.8731,17.0085,16.2077,16.3981,2840389.0198135,0
+PAAS.US,D,20160831,000000,16.1557,16.4521,16.0144,16.193,3103040.8940791,0
+PAAS.US,D,20160901,000000,16.0899,16.9034,15.9712,16.7915,3497428.8617899,0
+PAAS.US,D,20160902,000000,17.3469,17.6522,16.9643,17.5325,3468493.7350978,0
+PAAS.US,D,20160906,000000,17.821,18.2253,17.5511,18.2116,4750958.2647763,0
+PAAS.US,D,20160907,000000,18.2116,18.3215,17.7739,18.249,2287950.7562776,0
+PAAS.US,D,20160908,000000,18.2577,18.4638,17.8112,17.9427,1862880.0393257,0
+PAAS.US,D,20160909,000000,17.7013,17.7013,16.3882,16.5757,3544461.817327,0
+PAAS.US,D,20160912,000000,16.2224,17.2293,16.1655,17.0958,3953609.2981567,0
+PAAS.US,D,20160913,000000,16.8073,16.9192,15.7554,16.0625,4081928.61119,0
+PAAS.US,D,20160914,000000,16.3696,16.5287,15.878,16.1194,3130138.7242955,0
+PAAS.US,D,20160915,000000,16.0232,16.5933,15.8348,16.1842,2684320.7215732,0
+PAAS.US,D,20160916,000000,15.9446,16.2499,15.5443,15.7367,3973190.82288,0
+PAAS.US,D,20160919,000000,16.0144,16.0712,15.7465,15.8701,2179500.3321418,0
+PAAS.US,D,20160920,000000,15.8967,16.0998,15.7278,16.0998,2239291.441797,0
+PAAS.US,D,20160921,000000,16.4148,17.2244,16.3451,17.1821,4058702.0451504,0
+PAAS.US,D,20160922,000000,17.4039,17.5698,16.7534,16.983,2665679.7540584,0
+PAAS.US,D,20160923,000000,16.983,17.0379,16.3882,16.5463,1734463.9192124,0
+PAAS.US,D,20160926,000000,16.7915,16.7915,16.3696,16.3882,1316730.1599003,0
+PAAS.US,D,20160927,000000,16.2027,16.5287,16.0144,16.3068,2256046.1997852,0
+PAAS.US,D,20160928,000000,16.2597,17.1449,16.1557,17.0182,3519183.960214,0
+PAAS.US,D,20160929,000000,16.7337,17.0674,16.4992,16.7729,2157476.2119377,0
+PAAS.US,D,20160930,000000,17.1155,17.1998,16.2696,16.3882,2632230.360374,0
+PAAS.US,D,20161003,000000,16.509,16.8162,16.2312,16.4795,1804448.3048776,0
+PAAS.US,D,20161004,000000,15.7199,15.8505,14.5001,14.6405,3963799.517101,0
+PAAS.US,D,20161005,000000,14.8927,15.0134,14.251,14.5944,3108204.2780181,0
+PAAS.US,D,20161006,000000,14.0556,14.5846,13.9791,14.2784,2829137.9990772,0
+PAAS.US,D,20161007,000000,14.6689,14.927,14.092,14.4265,3396683.2621979,0
+PAAS.US,D,20161010,000000,14.565,14.77,14.4452,14.6042,1216103.7858699,0
+PAAS.US,D,20161011,000000,14.5286,14.5286,14.0968,14.139,1823362.37026,0
+PAAS.US,D,20161012,000000,14.194,14.6169,14.1302,14.5286,1713579.0654863,0
+PAAS.US,D,20161013,000000,14.5561,14.9653,14.4265,14.613,1839416.0411847,0
+PAAS.US,D,20161014,000000,14.4168,14.7789,14.296,14.3981,1660444.2068454,0
+PAAS.US,D,20161017,000000,14.5561,14.8161,14.4355,14.77,1300838.5134568,0
+PAAS.US,D,20161018,000000,15.0693,15.3294,14.8436,15.2745,1475599.7493284,0
+PAAS.US,D,20161019,000000,15.5522,15.9536,15.3019,15.7367,2184001.3518494,0
+PAAS.US,D,20161020,000000,15.6818,15.774,15.4394,15.7112,1511375.5699978,0
+PAAS.US,D,20161021,000000,15.8211,15.8867,15.5669,15.7013,1457484.5971113,0
+PAAS.US,D,20161024,000000,15.8407,15.9536,15.1154,15.3294,2236364.8109163,0
+PAAS.US,D,20161025,000000,15.3922,15.8014,15.3196,15.4972,2211513.923977,0
+PAAS.US,D,20161026,000000,15.402,15.507,14.6493,14.8074,2263086.6220537,0
+PAAS.US,D,20161027,000000,14.927,14.9996,14.2048,14.4355,2774210.680924,0
+PAAS.US,D,20161028,000000,14.3529,14.6689,14.0458,14.3529,3212528.6825034,0
+PAAS.US,D,20161031,000000,14.4452,14.9565,14.2696,14.9094,3294247.1052829,0
+PAAS.US,D,20161101,000000,15.2832,15.8967,15.2832,15.3834,3158563.3210186,0
+PAAS.US,D,20161102,000000,15.7199,15.8358,14.9369,15.0959,2643397.821315,0
+PAAS.US,D,20161103,000000,15.0518,15.507,15.0036,15.3383,1792932.3384487,0
+PAAS.US,D,20161104,000000,15.3117,15.5522,15.0518,15.3461,3526693.132554,0
+PAAS.US,D,20161107,000000,15.0036,15.2656,14.8161,15.1694,2203336.2732743,0
+PAAS.US,D,20161108,000000,15.2745,15.6169,14.9094,15.3834,3191969.9157834,0
+PAAS.US,D,20161109,000000,16.2224,16.3117,15.2656,15.7465,6553375.6590182,0
+PAAS.US,D,20161110,000000,15.8308,15.8308,14.722,14.8731,6678437.159055,0
+PAAS.US,D,20161111,000000,14.77,14.9369,13.3088,13.4041,5253541.9011494,0
+PAAS.US,D,20161114,000000,13.0596,13.8044,12.8349,13.4767,2742691.3147076,0
+PAAS.US,D,20161115,000000,14.1204,15.7199,13.7564,15.6268,5878103.4773068,0
+PAAS.US,D,20161116,000000,15.664,15.8014,15.0134,15.5992,4454716.3718048,0
+PAAS.US,D,20161117,000000,15.664,16.1743,14.7515,15.0418,4238991.4747993,0
+PAAS.US,D,20161118,000000,14.8436,15.2372,14.825,15.1154,3140869.0248438,0
+PAAS.US,D,20161121,000000,15.4394,15.8867,15.3383,15.7278,1921735.6868818,0
+PAAS.US,D,20161122,000000,15.7396,16.5315,15.7032,16.4825,3157395.5219276,0
+PAAS.US,D,20161123,000000,15.7671,15.7945,15.2196,15.3668,3589099.0523904,0
+PAAS.US,D,20161125,000000,15.3755,15.4314,15.1263,15.2941,1355631.3207199,0
+PAAS.US,D,20161128,000000,15.5276,15.8338,15.2097,15.7209,1917389.5585021,0
+PAAS.US,D,20161129,000000,15.2676,15.9732,15.2391,15.8995,1454761.7706093,0
+PAAS.US,D,20161130,000000,15.7857,15.8937,15.4609,15.6837,1624635.7774754,0
+PAAS.US,D,20161201,000000,15.5826,15.9192,14.9389,15.4314,3180339.8189024,0
+PAAS.US,D,20161202,000000,15.5914,16.7366,15.5541,16.6729,3142661.4843561,0
+PAAS.US,D,20161205,000000,16.3824,17.0998,16.0085,16.7945,3209781.399476,0
+PAAS.US,D,20161206,000000,16.7848,17.0801,16.1783,16.3824,2186882.126745,0
+PAAS.US,D,20161207,000000,16.7661,16.9957,16.5541,16.7269,2241592.3932346,0
+PAAS.US,D,20161208,000000,16.664,16.8289,16.2529,16.3912,1760398.0264254,0
+PAAS.US,D,20161209,000000,16.3,16.3608,15.2577,15.4217,2611674.6507198,0
+PAAS.US,D,20161212,000000,15.6189,15.9142,15.5178,15.5541,1879411.6315189,0
+PAAS.US,D,20161213,000000,15.509,15.8848,15.4609,15.8534,1957889.5646741,0
+PAAS.US,D,20161214,000000,15.9653,16.1391,14.9016,14.9202,3063011.6760224,0
+PAAS.US,D,20161215,000000,14.3726,14.4128,13.6749,13.8054,4259087.6055792,0
+PAAS.US,D,20161216,000000,13.9143,14.242,13.6071,13.6925,4079687.7820442,0
+PAAS.US,D,20161219,000000,13.5983,13.8692,13.5532,13.6562,2044491.1403716,0
+PAAS.US,D,20161220,000000,13.3,13.5346,13.0791,13.4247,2123370.5681532,0
+PAAS.US,D,20161221,000000,13.3677,13.5886,13.3197,13.4344,1524350.7757796,0
+PAAS.US,D,20161222,000000,13.3098,13.6562,13.1126,13.1528,1692242.7850608,0
+PAAS.US,D,20161223,000000,13.2264,13.4511,13.143,13.3,1190351.0645541,0
+PAAS.US,D,20161227,000000,13.4247,13.9232,13.4051,13.7671,1687597.064244,0
+PAAS.US,D,20161228,000000,13.7308,13.9232,13.5601,13.6925,1897666.3897355,0
+PAAS.US,D,20161229,000000,13.8437,14.6238,13.7868,14.6238,2372566.258303,0
+PAAS.US,D,20161230,000000,14.6709,15.0713,13.9516,14.0282,2886926.7307099,0
+PAAS.US,D,20170103,000000,14.0929,14.6798,14.0929,14.6415,2234429.6883388,0
+PAAS.US,D,20170104,000000,14.827,15.1174,14.6612,14.9967,2012076.05391,0
+PAAS.US,D,20170105,000000,15.3755,16.348,15.3313,16.1027,3444674.0983157,0
+PAAS.US,D,20170106,000000,15.8044,16.1125,15.4413,15.6935,2242748.9830849,0
+PAAS.US,D,20170109,000000,15.8436,16.1027,15.6748,15.7857,1797290.6950912,0
+PAAS.US,D,20170110,000000,15.8897,16.3098,15.6473,15.9192,1905606.6083369,0
+PAAS.US,D,20170111,000000,15.7131,16.1586,15.4511,15.8534,1870248.5866443,0
+PAAS.US,D,20170112,000000,16.196,16.4001,15.5826,15.8044,1683256.0309739,0
+PAAS.US,D,20170113,000000,15.6748,16.3676,15.5914,16.2529,1656658.5405076,0
+PAAS.US,D,20170117,000000,16.8858,17.1587,16.6443,17.1292,3103893.8154047,0
+PAAS.US,D,20170118,000000,17.1194,17.7052,16.8946,17.0614,2980961.0521053,0
+PAAS.US,D,20170119,000000,16.7758,17.2371,16.7179,17.0035,1594399.3598241,0
+PAAS.US,D,20170120,000000,17.0614,17.3883,16.8642,17.1194,1489923.1210764,0
+PAAS.US,D,20170123,000000,17.3794,17.6307,17.2194,17.5836,1697696.5902398,0
+PAAS.US,D,20170124,000000,17.5453,17.9505,17.2351,17.4354,2010618.852601,0
+PAAS.US,D,20170125,000000,17.1488,17.3981,16.9123,17.3422,1422469.985797,0
+PAAS.US,D,20170126,000000,16.9574,17.1292,16.7758,16.9574,1369772.2875488,0
+PAAS.US,D,20170127,000000,16.9309,17.6473,16.8484,17.5354,1430555.9245292,0
+PAAS.US,D,20170130,000000,17.6208,17.6806,17.2773,17.3981,1284427.1658471,0
+PAAS.US,D,20170131,000000,17.7612,18.3362,17.7612,18.1791,2196954.1391494,0
+PAAS.US,D,20170201,000000,17.9956,18.7484,17.8986,18.5423,3100791.9127581,0
+PAAS.US,D,20170202,000000,19.0457,19.3048,18.8288,19.0183,2295686.1514782,0
+PAAS.US,D,20170203,000000,19.0369,19.2135,18.8131,18.9986,1420405.447439,0
+PAAS.US,D,20170206,000000,19.2694,19.4942,18.9712,19.4942,1471898.6618078,0
+PAAS.US,D,20170207,000000,19.3146,19.8151,19.2037,19.3892,1593390.5281485,0
+PAAS.US,D,20170208,000000,19.5834,19.7699,19.2979,19.5648,1506216.2621463,0
+PAAS.US,D,20170209,000000,19.5834,19.7229,18.9809,19.2135,1479943.8396643,0
+PAAS.US,D,20170210,000000,18.9613,19.6767,18.8847,19.4745,1560570.8899948,0
+PAAS.US,D,20170213,000000,19.2606,19.6208,19.1086,19.3146,1341276.3592932,0
+PAAS.US,D,20170214,000000,19.5128,19.5737,19.1547,19.4079,1660635.7829615,0
+PAAS.US,D,20170215,000000,19.2979,19.2979,17.825,18.0398,4474721.8096361,0
+PAAS.US,D,20170216,000000,18.2066,18.6356,18.0202,18.2145,2628503.7973061,0
+PAAS.US,D,20170217,000000,18.1968,18.4305,17.9367,18.0046,2377736.7753953,0
+PAAS.US,D,20170221,000000,17.8436,18.4491,17.5168,18.2145,2055367.1610508,0
+PAAS.US,D,20170222,000000,18.1065,18.2066,17.3893,17.7514,1631544.7459195,0
+PAAS.US,D,20170223,000000,18.0448,18.2665,17.7641,17.8014,1720049.8545158,0
+PAAS.US,D,20170224,000000,18.0831,18.1115,17.616,17.7101,1994809.7469309,0
+PAAS.US,D,20170227,000000,17.6434,18.0536,16.4403,16.5334,2767017.4053713,0
+PAAS.US,D,20170228,000000,16.7701,17.0751,16.4765,16.7307,2752651.2347037,0
+PAAS.US,D,20170301,000000,16.4952,16.9437,16.142,16.7701,2398382.1589762,0
+PAAS.US,D,20170302,000000,16.3422,16.5619,15.4059,15.4913,3294030.0536194,0
+PAAS.US,D,20170303,000000,15.5296,15.8407,15.1528,15.6758,3330111.5808571,0
+PAAS.US,D,20170306,000000,15.5934,15.6306,14.9879,15.1528,2056370.8976168,0
+PAAS.US,D,20170307,000000,14.9595,15.3687,14.876,15.2303,2012237.0593693,0
+PAAS.US,D,20170308,000000,14.9782,15.2587,14.9398,14.9595,1253615.0008255,0
+PAAS.US,D,20170309,000000,14.9595,15.1027,14.7348,14.7642,1466419.3810816,0
+PAAS.US,D,20170310,000000,15.0448,15.296,14.7248,15.144,1753339.2617629,0
+PAAS.US,D,20170313,000000,15.2587,15.6209,15.2009,15.4815,1909787.6551697,0
+PAAS.US,D,20170314,000000,15.3962,15.566,14.8191,14.9026,1782879.6874602,0
+PAAS.US,D,20170315,000000,15.0645,16.0291,14.8663,15.9496,2569917.1715301,0
+PAAS.US,D,20170316,000000,16.293,16.4304,15.8064,16.087,2882311.5805501,0
+PAAS.US,D,20170317,000000,16.142,16.3843,15.7151,15.874,2679844.1583909,0
+PAAS.US,D,20170320,000000,15.8064,16.0684,15.7052,16.0291,1255522.6098118,0
+PAAS.US,D,20170321,000000,16.3127,16.9996,16.2459,16.7307,3255971.6239065,0
+PAAS.US,D,20170322,000000,16.9349,17.1801,16.5914,16.7886,2012975.8502427,0
+PAAS.US,D,20170323,000000,16.8328,16.9349,16.2666,16.7701,1838946.2720914,0
+PAAS.US,D,20170324,000000,16.7042,16.7406,16.2753,16.293,2028901.1244089,0
+PAAS.US,D,20170327,000000,16.608,16.7601,16.189,16.6277,2088856.2965891,0
+PAAS.US,D,20170328,000000,16.667,16.6955,16.19,16.4207,1718290.0037041,0
+PAAS.US,D,20170329,000000,16.3598,16.7209,16.293,16.5334,1349969.6350745,0
+PAAS.US,D,20170330,000000,16.3666,16.5816,16.2184,16.3127,1165181.2237617,0
+PAAS.US,D,20170331,000000,16.1154,16.5521,15.9663,16.3323,1983995.8865873,0
+PAAS.US,D,20170403,000000,16.3029,16.5718,16.199,16.5521,1676580.4185435,0
+PAAS.US,D,20170404,000000,16.7131,16.7504,16.4765,16.6179,1037767.8211926,0
+PAAS.US,D,20170405,000000,16.4855,16.7209,16.3127,16.608,1506452.6752258,0
+PAAS.US,D,20170406,000000,16.5521,16.8377,16.4903,16.7307,1151138.0830347,0
+PAAS.US,D,20170407,000000,17.0751,17.1714,16.5914,16.7975,1957767.2820468,0
+PAAS.US,D,20170410,000000,16.7406,16.7601,16.4118,16.6955,1110575.9165272,0
+PAAS.US,D,20170411,000000,16.9516,17.0477,16.6179,16.8613,3201470.2569051,0
+PAAS.US,D,20170412,000000,16.8613,16.98,16.6473,16.9702,1227277.3609421,0
+PAAS.US,D,20170413,000000,17.2606,18.1115,17.2234,17.607,4516189.8866078,0
+PAAS.US,D,20170417,000000,17.6512,17.82,17.4305,17.5688,1881039.0094843,0
+PAAS.US,D,20170418,000000,17.4392,17.5404,17.0938,17.4746,2324120.9384202,0
+PAAS.US,D,20170419,000000,17.3176,17.3322,16.6905,16.8701,2498912.7449486,0
+PAAS.US,D,20170420,000000,16.7601,17.1037,16.7042,16.8524,1716552.5713741,0
+PAAS.US,D,20170421,000000,16.8897,16.9456,16.7406,16.8613,1409547.7691538,0
+PAAS.US,D,20170424,000000,16.5914,16.8427,16.5629,16.5993,1969050.9114837,0
+PAAS.US,D,20170425,000000,16.5149,16.5334,15.3598,15.6209,3802437.4001191,0
+PAAS.US,D,20170426,000000,15.556,15.9261,15.3333,15.8064,3165133.9741938,0
+PAAS.US,D,20170427,000000,15.7691,15.7828,15.2784,15.3775,2877624.0798357,0
+PAAS.US,D,20170428,000000,15.511,15.6856,15.3333,15.6306,2362567.6154748,0
+PAAS.US,D,20170501,000000,15.5198,15.6758,15.1087,15.249,1674866.4237171,0
+PAAS.US,D,20170502,000000,15.2107,15.4531,15.144,15.35,1927147.7121632,0
+PAAS.US,D,20170503,000000,15.2862,15.6758,15.089,15.2587,2402048.5997524,0
+PAAS.US,D,20170504,000000,15.0448,15.0448,14.5777,14.6248,2299791.7906908,0
+PAAS.US,D,20170505,000000,14.6808,15.2009,14.6248,15.1361,1861197.6341779,0
+PAAS.US,D,20170508,000000,15.1273,15.2686,14.9173,15.1361,1649625.2513922,0
+PAAS.US,D,20170509,000000,15.0164,15.1361,14.773,15.0164,1917699.3411581,0
+PAAS.US,D,20170510,000000,15.1528,15.3687,14.876,15.1626,1870797.8394453,0
+PAAS.US,D,20170511,000000,15.296,15.7788,15.2009,15.6396,2073397.7344507,0
+PAAS.US,D,20170512,000000,15.8456,16.3666,15.8456,16.3422,2538753.4439549,0
+PAAS.US,D,20170515,000000,16.7406,16.7601,16.1105,16.35,1546811.0373545,0
+PAAS.US,D,20170516,000000,16.4304,16.6572,16.3843,16.5521,1448092.2723104,0
+PAAS.US,D,20170517,000000,17.2146,17.3362,16.8976,17.0359,3628461.8301281,0
+PAAS.US,D,20170518,000000,16.8897,16.8897,16.0192,16.0389,2636754.8175853,0
+PAAS.US,D,20170519,000000,16.2803,16.3628,16.0389,16.142,3423424.4347512,0
+PAAS.US,D,20170522,000000,16.2882,16.6719,16.2509,16.3991,1413956.0578691,0
+PAAS.US,D,20170523,000000,16.4726,16.5306,15.874,15.9712,1409113.6658268,0
+PAAS.US,D,20170524,000000,15.9064,16.2706,15.7828,16.2137,1778406.1813437,0
+PAAS.US,D,20170525,000000,16.1007,16.4461,16.0065,16.3716,1513740.7198147,0
+PAAS.US,D,20170526,000000,16.614,16.6955,16.4541,16.5384,1503631.0036002,0
+PAAS.US,D,20170530,000000,16.2803,16.4541,16.2234,16.2421,1134022.591296,0
+PAAS.US,D,20170531,000000,16.2322,16.3902,15.98,16.2803,1322758.6934277,0
+PAAS.US,D,20170601,000000,16.1105,16.4678,16.0153,16.3814,1793414.3358048,0
+PAAS.US,D,20170602,000000,16.5953,16.7003,16.2803,16.3372,1835386.8286142,0
+PAAS.US,D,20170605,000000,16.3549,16.458,16.1007,16.3372,1515093.9808906,0
+PAAS.US,D,20170606,000000,16.663,16.9957,16.5482,16.9211,2527794.8825022,0
+PAAS.US,D,20170607,000000,16.7366,16.9574,16.5207,16.7464,1869479.225114,0
+PAAS.US,D,20170608,000000,16.6532,16.8289,16.4079,16.7848,1571552.888951,0
+PAAS.US,D,20170609,000000,16.663,16.6719,16.3275,16.4079,1530951.9996115,0
+PAAS.US,D,20170612,000000,16.9397,16.9397,15.7465,15.7641,3086195.4431424,0
+PAAS.US,D,20170613,000000,15.7465,15.98,15.5503,15.9536,2734379.1531148,0
+PAAS.US,D,20170614,000000,16.2509,16.3745,15.1763,15.3099,2846523.5316179,0
+PAAS.US,D,20170615,000000,15.0929,15.3902,15.0006,15.1381,2815940.6465224,0
+PAAS.US,D,20170616,000000,15.2999,15.3274,14.9153,15.1665,22652143.397692,0
+PAAS.US,D,20170619,000000,15.1301,15.4099,15.0478,15.1301,2049403.8449246,0
+PAAS.US,D,20170620,000000,15.1214,15.1763,14.9762,15.0929,1123666.271783,0
+PAAS.US,D,20170621,000000,15.1125,15.4275,15.0665,15.3441,1264353.4535489,0
+PAAS.US,D,20170622,000000,15.5139,15.8701,15.4374,15.8211,1947204.1010892,0
+PAAS.US,D,20170623,000000,16.0065,16.0536,15.8701,15.9888,1684128.3137155,0
+PAAS.US,D,20170626,000000,15.8308,16.0635,15.7092,15.9261,1141365.6630672,0
+PAAS.US,D,20170627,000000,16.0153,16.1007,15.7828,15.8967,2038836.5878794,0
+PAAS.US,D,20170628,000000,16.0153,16.3422,15.9261,16.2421,1574892.2236991,0
+PAAS.US,D,20170629,000000,16.1105,16.1204,15.6945,15.8112,1464896.9623712,0
+PAAS.US,D,20170630,000000,15.6994,15.8505,15.6052,15.6994,1562811.7191406,0
+PAAS.US,D,20170703,000000,15.3902,15.4275,15.0144,15.0281,1222113.9770032,0
+PAAS.US,D,20170705,000000,15.0478,15.0478,14.7475,15.0095,2674111.1412129,0
+PAAS.US,D,20170706,000000,14.9614,15.038,14.8691,14.933,1412202.3211889,0
+PAAS.US,D,20170707,000000,14.7847,14.933,14.3559,14.4393,1941729.9154723,0
+PAAS.US,D,20170710,000000,14.3275,15.0193,14.0772,14.9712,2227041.7796042,0
+PAAS.US,D,20170711,000000,14.9055,15.2146,14.7092,15.1851,1617314.1051639,0
+PAAS.US,D,20170712,000000,15.3638,15.5139,15.1301,15.1478,1511985.9641126,0
+PAAS.US,D,20170713,000000,15.1763,15.1763,14.5709,14.61,1754015.8923007,0
+PAAS.US,D,20170714,000000,14.9153,15.2048,14.8691,15.1125,1919957.493676,0
+PAAS.US,D,20170717,000000,15.3902,15.6895,15.243,15.56,2370355.9998139,0
+PAAS.US,D,20170718,000000,15.7189,15.7465,15.4471,15.5139,1335722.6899686,0
+PAAS.US,D,20170719,000000,15.4854,15.6571,15.4658,15.5336,1121425.4426371,0
+PAAS.US,D,20170720,000000,15.6249,15.7641,15.4374,15.6895,1095558.5908692,0
+PAAS.US,D,20170721,000000,15.8867,15.8867,15.6149,15.7554,1177669.3370779,0
+PAAS.US,D,20170724,000000,15.7917,15.7917,15.3815,15.4471,993871.41504655,0
+PAAS.US,D,20170725,000000,15.5503,15.6346,15.1478,15.2627,1592357.2399476,0
+PAAS.US,D,20170726,000000,15.1567,15.9633,15.1478,15.8211,1979772.0408349,0
+PAAS.US,D,20170727,000000,15.9633,15.9633,15.354,15.3815,1702851.8220036,0
+PAAS.US,D,20170728,000000,15.5237,15.7917,15.4766,15.7465,1118119.7356116,0
+PAAS.US,D,20170731,000000,15.7465,15.8867,15.6336,15.7269,1392915.2937931,0
+PAAS.US,D,20170801,000000,15.7189,15.9446,15.6149,15.7189,1119065.3879297,0
+PAAS.US,D,20170802,000000,15.6149,15.7554,15.56,15.5787,868683.55629481,0
+PAAS.US,D,20170803,000000,15.5875,15.6621,15.457,15.5698,1657411.5976875,0
+PAAS.US,D,20170804,000000,15.4471,15.4471,14.879,14.933,1816971.0649381,0
+PAAS.US,D,20170807,000000,14.9232,14.9673,14.7377,14.7475,1134164.2353394,0
+PAAS.US,D,20170808,000000,14.8691,14.8976,14.6179,14.7092,1382526.3655794,0
+PAAS.US,D,20170809,000000,14.9526,15.1665,14.7847,14.8976,1433889.1451459,0
+PAAS.US,D,20170810,000000,15.6621,16.9574,15.3725,16.4628,6084414.6500516,0
+PAAS.US,D,20170811,000000,16.5306,16.6238,16.1675,16.4167,2242774.4586322,0
+PAAS.US,D,20170814,000000,16.2234,16.614,16.0909,16.4913,1285360.5899023,0
+PAAS.US,D,20170815,000000,16.2322,16.5207,16.1007,16.4265,1534588.8887527,0
+PAAS.US,D,20170816,000000,16.4265,16.7661,16.3275,16.6238,1739472.4118236,0
+PAAS.US,D,20170817,000000,16.7366,16.8858,16.5384,16.5434,1485273.3241722,0
+PAAS.US,D,20170818,000000,16.8289,16.9133,16.297,16.3814,1647438.4304068,0
+PAAS.US,D,20170821,000000,16.4913,16.7179,16.4726,16.663,1189652.0155344,0
+PAAS.US,D,20170822,000000,16.5776,16.7092,16.511,16.5384,897070.44920775,0
+PAAS.US,D,20170823,000000,16.6434,16.6434,16.4364,16.5776,889436.95619662,0
+PAAS.US,D,20170824,000000,16.511,16.8946,16.4726,16.8387,1043069.7921093,0
+PAAS.US,D,20170825,000000,16.9221,17.0143,16.7366,16.7661,1116939.7082579,0
+PAAS.US,D,20170828,000000,16.9486,17.4108,16.8289,17.3529,1788611.6856164,0
+PAAS.US,D,20170829,000000,17.5776,17.6806,17.141,17.3068,1839195.9324556,0
+PAAS.US,D,20170830,000000,17.1871,17.3156,17.0143,17.1213,1001375.4922771,0
+PAAS.US,D,20170831,000000,17.1694,17.606,17.1507,17.4471,1042654.0311764,0
+PAAS.US,D,20170901,000000,17.558,17.615,17.2303,17.4648,735929.45997699,0
+PAAS.US,D,20170905,000000,17.7465,17.9133,17.6424,17.9035,1600360.6379063,0
+PAAS.US,D,20170906,000000,17.7925,18.2862,17.5305,17.558,1693802.9075812,0
+PAAS.US,D,20170907,000000,17.8014,17.9035,17.511,17.7385,1502366.3974292,0
+PAAS.US,D,20170908,000000,17.7641,17.82,17.4285,17.5305,1101763.4151842,0
+PAAS.US,D,20170911,000000,17.1018,17.3342,16.977,16.9869,1323335.45982,0
+PAAS.US,D,20170912,000000,16.8574,17.3617,16.8574,17.3117,1080060.2868768,0
+PAAS.US,D,20170913,000000,17.2126,17.2479,16.7945,16.8289,892121.05986653,0
+PAAS.US,D,20170914,000000,16.7003,16.8024,16.5207,16.7179,1182373.1421425,0
+PAAS.US,D,20170915,000000,16.663,16.7563,16.5207,16.6042,2064437.474933,0
+PAAS.US,D,20170918,000000,16.4541,16.5443,16.3156,16.4461,1332131.6568126,0
+PAAS.US,D,20170919,000000,16.4079,16.614,16.3539,16.5384,1800790.0162766,0
+PAAS.US,D,20170920,000000,16.6042,16.7661,15.9339,16.1371,2516303.3725988,0
+PAAS.US,D,20170921,000000,15.8495,16.297,15.7249,16.0712,1483574.6146742,0
+PAAS.US,D,20170922,000000,16.1842,16.3412,16.1095,16.3265,964250.48661946,0
+PAAS.US,D,20170925,000000,16.297,16.663,16.2411,16.5679,1175032.1084152,0
+PAAS.US,D,20170926,000000,16.2597,16.5306,16.0998,16.1095,1037461.0956023,0
+PAAS.US,D,20170927,000000,15.9054,16.0998,15.8957,15.9703,1001393.8346712,0
+PAAS.US,D,20170928,000000,15.9703,16.0899,15.9054,15.9967,898886.34622361,0
+PAAS.US,D,20170929,000000,16.0526,16.0625,15.9152,15.9339,905412.1624355,0
+PAAS.US,D,20171002,000000,15.877,16.1095,15.8691,16.0055,904407.40684759,0
+PAAS.US,D,20171003,000000,16.1095,16.2459,16.0811,16.1371,793677.43073393,0
+PAAS.US,D,20171004,000000,16.193,16.3068,16.0625,16.0811,1622718.9972919,0
+PAAS.US,D,20171005,000000,16.033,16.1095,15.8103,15.8691,1235353.1094555,0
+PAAS.US,D,20171006,000000,15.8495,16.3638,15.7072,16.3451,1299282.4670241,0
+PAAS.US,D,20171009,000000,16.4815,16.7563,16.3638,16.7269,896272.55506441,0
+PAAS.US,D,20171010,000000,16.8289,16.8289,16.1194,16.2027,1335481.1817795,0
+PAAS.US,D,20171011,000000,16.2597,16.3902,15.8957,16.3638,1032092.8882626,0
+PAAS.US,D,20171012,000000,16.3716,16.4726,16.1331,16.1655,867927.44204916,0
+PAAS.US,D,20171013,000000,16.2597,16.3068,15.9623,16.0811,1080462.8005251,0
+PAAS.US,D,20171016,000000,16.1282,16.1282,15.8201,15.877,1283290.9564349,0
+PAAS.US,D,20171017,000000,15.7907,15.9526,15.6601,15.8004,1235473.3540391,0
+PAAS.US,D,20171018,000000,15.7445,15.8643,15.6129,15.7808,1338871.4676223,0
+PAAS.US,D,20171019,000000,15.8691,15.9703,15.7406,15.9152,828502.50397583,0
+PAAS.US,D,20171020,000000,15.8298,16.0055,15.7622,15.8593,969915.22933056,0
+PAAS.US,D,20171023,000000,15.6778,15.9623,15.6699,15.8201,1157738.2878449,0
+PAAS.US,D,20171024,000000,15.6875,15.8161,15.6415,15.7171,956368.3522661,0
+PAAS.US,D,20171025,000000,15.6875,15.7347,15.5404,15.6699,1083441.4015225,0
+PAAS.US,D,20171026,000000,15.6513,15.6778,15.0645,15.1282,1665210.1722456,0
+PAAS.US,D,20171027,000000,15.0545,15.4404,15.0066,15.3353,1141896.5734742,0
+PAAS.US,D,20171030,000000,15.2882,15.6129,15.2882,15.4835,724016.0750093,0
+PAAS.US,D,20171031,000000,15.4354,15.4354,15.2116,15.2705,776490.6074626,0
+PAAS.US,D,20171101,000000,15.4648,15.4835,15.2313,15.2607,1178364.3100099,0
+PAAS.US,D,20171102,000000,15.3421,15.5129,15.2803,15.3079,829208.68614866,0
+PAAS.US,D,20171103,000000,15.3255,15.4354,15.0251,15.0997,1137653.3663059,0
+PAAS.US,D,20171106,000000,15.192,15.352,15.09,15.2607,1348425.8169044,0
+PAAS.US,D,20171107,000000,15.1449,15.2116,14.9682,15.0164,1690323.9668336,0
+PAAS.US,D,20171108,000000,15.2214,15.25,14.9026,14.9595,3412422.0553572,0
+PAAS.US,D,20171109,000000,14.773,14.9123,13.509,14.0635,8459488.7212367,0
+PAAS.US,D,20171110,000000,14.0635,14.1646,13.4904,13.6699,4250601.1912424,0
+PAAS.US,D,20171113,000000,13.7072,13.8751,13.5237,13.6699,3208303.8177291,0
+PAAS.US,D,20171114,000000,13.6218,14.0056,13.5464,13.7259,1681434.0198267,0
+PAAS.US,D,20171115,000000,13.7917,14.0056,13.6699,13.9203,2190416.0946748,0
+PAAS.US,D,20171116,000000,13.9585,13.9772,13.7534,13.8113,1609534.8920218,0
+PAAS.US,D,20171117,000000,13.9585,14.2872,13.8829,14.241,2259198.0345046,0
+PAAS.US,D,20171120,000000,14.1567,14.2784,13.929,14.0351,1277014.8005871,0
+PAAS.US,D,20171121,000000,14.0154,14.3245,14.0056,14.241,1319970.6495245,0
+PAAS.US,D,20171122,000000,14.5316,14.7652,14.4944,14.5787,1548396.6354221,0
+PAAS.US,D,20171124,000000,14.6258,14.7014,14.2696,14.2872,632297.99037987,0
+PAAS.US,D,20171127,000000,14.5218,14.5218,14.1155,14.2216,843080.63119744,0
+PAAS.US,D,20171128,000000,14.194,14.2872,14.0252,14.1744,921918.27908135,0
+PAAS.US,D,20171129,000000,14.0831,14.1744,13.9487,14.0742,1532060.6954327,0
+PAAS.US,D,20171130,000000,14.0351,14.2313,13.9585,14.2029,1022941.0526287,0
+PAAS.US,D,20171201,000000,14.194,14.2696,13.8113,13.929,1946913.6798492,0
+PAAS.US,D,20171204,000000,13.8751,14.0301,13.8015,13.8829,845851.35172837,0
+PAAS.US,D,20171205,000000,13.7721,13.8614,13.5836,13.6699,976507.28196559,0
+PAAS.US,D,20171206,000000,13.5639,13.6699,13.408,13.4708,1104560.6302845,0
+PAAS.US,D,20171207,000000,13.1175,13.4806,13.1077,13.3128,1687223.0832089,0
+PAAS.US,D,20171208,000000,13.3707,13.6612,13.3707,13.5277,1153553.1649246,0
+PAAS.US,D,20171211,000000,13.5375,13.7721,13.4708,13.6317,1225927.1569321,0
+PAAS.US,D,20171212,000000,13.6023,13.6415,13.4648,13.5639,952594.91419106,0
+PAAS.US,D,20171213,000000,13.6023,14.3245,13.6013,14.1744,2164867.1777379,0
+PAAS.US,D,20171214,000000,13.9869,14.1646,13.8397,14.091,1228317.7822965,0
+PAAS.US,D,20171215,000000,14.2607,14.2607,13.9772,14.1293,2012185.0892528,0
+PAAS.US,D,20171218,000000,14.2784,14.4168,14.2029,14.4079,1040430.5254027,0
+PAAS.US,D,20171219,000000,14.3883,14.5218,14.2116,14.2872,1380025.6858504,0
+PAAS.US,D,20171220,000000,14.3726,14.8397,14.296,14.7937,1636790.670632,0
+PAAS.US,D,20171221,000000,14.8878,14.8878,14.5031,14.6082,1435281.1290537,0
+PAAS.US,D,20171222,000000,14.6356,14.8299,14.4462,14.6817,1587426.1930005,0
+PAAS.US,D,20171226,000000,14.7368,14.8201,14.6356,14.7368,633188.6155156,0
+PAAS.US,D,20171227,000000,14.7937,14.8583,14.6258,14.6631,1576983.2566265,0
+PAAS.US,D,20171228,000000,14.7171,14.775,14.456,14.7004,1011494.3796887,0
+PAAS.US,D,20171229,000000,14.7563,14.8034,14.4462,14.5787,1106498.8099277,0
+PAAS.US,D,20180102,000000,14.7368,14.8299,14.5885,14.8034,1654325.9993912,0
+PAAS.US,D,20180103,000000,14.8034,14.8299,14.2607,14.4462,1577258.3925379,0
+PAAS.US,D,20180104,000000,14.4079,14.6916,14.2216,14.6916,1768804.9570544,0
+PAAS.US,D,20180105,000000,14.6532,14.775,14.4777,14.6082,824372.40823773,0
+PAAS.US,D,20180108,000000,14.7563,15.3186,14.6719,14.878,2071991.4842364,0
+PAAS.US,D,20180109,000000,14.6719,14.9045,14.4649,14.7563,1568128.9753858,0
+PAAS.US,D,20180110,000000,14.932,15.2146,14.8123,15.0665,1591800.8539932,0
+PAAS.US,D,20180111,000000,15.1763,15.401,15.0929,15.1567,2205241.8442168,0
+PAAS.US,D,20180112,000000,15.3725,15.6543,15.1665,15.6072,1628322.5986894,0
+PAAS.US,D,20180116,000000,15.8338,16.3412,15.7847,16.1508,2841770.8135024,0
+PAAS.US,D,20180117,000000,16.1047,16.2362,15.8348,15.9005,1555205.7397207,0
+PAAS.US,D,20180118,000000,15.9005,15.9575,15.4972,15.5522,1466796.4191826,0
+PAAS.US,D,20180119,000000,15.6728,15.7798,15.5924,15.6268,933010.33240215,0
+PAAS.US,D,20180122,000000,15.6915,15.7759,15.507,15.5355,951693.07981449,0
+PAAS.US,D,20180123,000000,15.3912,15.9251,15.1214,15.8633,1431580.0415331,0
+PAAS.US,D,20180124,000000,16.1331,16.5443,16.1144,16.2548,1862278.816408,0
+PAAS.US,D,20180125,000000,16.3863,16.3863,15.6453,15.7288,2138766.969956,0
+PAAS.US,D,20180126,000000,15.8141,15.9486,15.5807,15.7661,1398728.8137007,0
+PAAS.US,D,20180129,000000,15.6543,15.7386,15.0929,15.1567,1975811.1027312,0
+PAAS.US,D,20180130,000000,15.2048,15.4295,15.0665,15.2637,2030231.967003,0
+PAAS.US,D,20180131,000000,15.4874,15.4972,14.8682,15.3825,1695129.6740876,0
+PAAS.US,D,20180201,000000,15.3725,15.5717,15.1125,15.3284,1515024.6874017,0
+PAAS.US,D,20180202,000000,15.0742,15.2823,14.878,14.9045,1604496.8477759,0
+PAAS.US,D,20180205,000000,14.9909,15.2735,14.8201,15.0929,2055052.2832854,0
+PAAS.US,D,20180206,000000,14.9143,15.2048,14.7937,14.8583,1922467.344602,0
+PAAS.US,D,20180207,000000,15.3549,15.3638,14.5365,14.6082,2202336.6127958,0
+PAAS.US,D,20180208,000000,14.5885,14.8996,14.4747,14.4844,2217988.7890942,0
+PAAS.US,D,20180209,000000,14.4844,14.4944,13.7622,14.2216,2776240.5725377,0
+PAAS.US,D,20180212,000000,14.251,14.9614,14.2216,14.8034,1936289.3575781,0
+PAAS.US,D,20180213,000000,14.9045,14.9045,14.6435,14.8583,1210141.4887656,0
+PAAS.US,D,20180214,000000,14.7937,15.6818,14.7004,15.5443,2053582.8537136,0
+PAAS.US,D,20180215,000000,15.5717,15.6268,15.1665,15.4394,1472788.2679217,0
+PAAS.US,D,20180216,000000,15.3549,15.4776,14.8682,15.038,2575886.6017877,0
+PAAS.US,D,20180220,000000,14.8397,15.0006,14.6532,14.7563,1868893.2875246,0
+PAAS.US,D,20180221,000000,14.4844,14.7652,14.0547,14.0831,2854730.7339556,0
+PAAS.US,D,20180222,000000,14.1842,14.8829,14.1008,14.616,1967458.1802627,0
+PAAS.US,D,20180223,000000,14.5218,14.6817,14.4844,14.5404,1147177.1449311,0
+PAAS.US,D,20180226,000000,14.6817,14.8966,14.5119,14.5787,1070170.6793915,0
+PAAS.US,D,20180227,000000,14.5218,14.5404,14.091,14.2647,1219672.4005442,0
+PAAS.US,D,20180228,000000,14.2607,14.4265,14.1646,14.1842,1137405.7439855,0
+PAAS.US,D,20180301,000000,14.0742,14.4462,13.8976,14.3795,1682086.1938391,0
+PAAS.US,D,20180302,000000,14.5218,14.8496,14.3481,14.3981,1374736.9622185,0
+PAAS.US,D,20180305,000000,14.3049,14.4079,14.1734,14.296,1318377.9183036,0
+PAAS.US,D,20180306,000000,14.5797,14.8407,14.5218,14.5699,1776466.9826787,0
+PAAS.US,D,20180307,000000,14.5218,14.6827,14.2696,14.3432,1102176.1190514,0
+PAAS.US,D,20180308,000000,14.3981,14.6169,14.1646,14.5993,1003135.3430887,0
+PAAS.US,D,20180309,000000,14.4462,14.7278,14.3883,14.5895,993768.49383521,0
+PAAS.US,D,20180312,000000,14.5218,14.8309,14.456,14.7847,1127237.9435229,0
+PAAS.US,D,20180313,000000,14.8887,15.0026,14.7475,14.9437,862944.42498543,0
+PAAS.US,D,20180314,000000,14.9634,15.0595,14.8044,14.8211,1086256.9590167,0
+PAAS.US,D,20180315,000000,14.6641,14.7662,14.4649,14.4944,1036208.7176941,0
+PAAS.US,D,20180316,000000,14.5218,14.6268,14.3147,14.4079,3310898.9420596,0
+PAAS.US,D,20180319,000000,14.3795,14.5316,14.2607,14.4649,1135634.6839329,0
+PAAS.US,D,20180320,000000,14.3343,14.4031,14.0046,14.1646,1975121.2249087,0
+PAAS.US,D,20180321,000000,14.3245,14.8044,14.2872,14.7377,1300643.880275,0
+PAAS.US,D,20180322,000000,14.7573,14.8976,14.5993,14.7181,910402.31265249,0
+PAAS.US,D,20180323,000000,15.0398,15.3854,14.9339,15.2067,1668119.4797541,0
+PAAS.US,D,20180326,000000,15.2656,15.3981,15.0684,15.0949,1047242.6867669,0
+PAAS.US,D,20180327,000000,14.9535,15.1498,14.8309,15.0595,1046505.9339373,0
+PAAS.US,D,20180328,000000,14.9829,15.1684,14.8496,14.9241,958174.05906303,0
+PAAS.US,D,20180329,000000,14.8887,15.1684,14.8691,15.1684,1029728.7574675,0
+PAAS.US,D,20180402,000000,15.2558,15.4618,15.1684,15.2362,984551.44080017,0
+PAAS.US,D,20180403,000000,15.1587,15.1587,14.7475,14.8976,1152226.3984179,0
+PAAS.US,D,20180404,000000,15.0398,15.0949,14.8976,14.9829,570746.01089105,0
+PAAS.US,D,20180405,000000,14.8211,15.0595,14.7947,15.0213,743705.61605333,0
+PAAS.US,D,20180406,000000,15.0949,15.1587,14.8937,14.9153,697256.56006175,0
+PAAS.US,D,20180409,000000,14.9055,15.0949,14.7014,15.0026,934158.77007716,0
+PAAS.US,D,20180410,000000,15.0595,15.3039,14.9634,15.1871,1147186.316128,0
+PAAS.US,D,20180411,000000,15.5463,15.8573,15.3481,15.5463,2153787.3526798,0
+PAAS.US,D,20180412,000000,15.3216,15.4904,15.0398,15.3668,1321134.372528,0
+PAAS.US,D,20180413,000000,15.5463,15.7887,15.4128,15.6199,1104594.2580069,0
+PAAS.US,D,20180416,000000,15.7052,15.7052,15.5374,15.6396,752761.66362906,0
+PAAS.US,D,20180417,000000,15.5924,15.8573,15.5698,15.7887,866366.30050689,0
+PAAS.US,D,20180418,000000,16.0055,16.4285,15.978,16.1655,1990293.4418948,0
+PAAS.US,D,20180419,000000,16.3265,16.4746,16.1458,16.4384,1700512.147734,0
+PAAS.US,D,20180420,000000,16.3166,16.3824,16.0321,16.2499,1465785.5494633,0
+PAAS.US,D,20180423,000000,15.9958,16.0232,15.7425,15.8672,1555036.5820863,0
+PAAS.US,D,20180424,000000,15.876,15.9958,15.8083,15.9427,1007396.8926512,0
+PAAS.US,D,20180425,000000,15.6856,15.9241,15.6101,15.7239,992853.41217402,0
+PAAS.US,D,20180426,000000,15.7151,15.8279,15.6296,15.668,947930.85098028,0
+PAAS.US,D,20180427,000000,15.6856,15.8181,15.6101,15.7887,766263.70373017,0
+PAAS.US,D,20180430,000000,15.4324,15.4324,14.9977,15.14,1983184.7451593,0
+PAAS.US,D,20180501,000000,15.0398,15.2116,14.9437,15.1871,1026157.0857276,0
+PAAS.US,D,20180502,000000,15.3668,15.8476,15.3039,15.4904,1664166.6938257,0
+PAAS.US,D,20180503,000000,15.6396,15.7524,15.5178,15.5924,600462.72737622,0
+PAAS.US,D,20180504,000000,15.5374,15.6581,15.51,15.5551,657208.99961094,0
+PAAS.US,D,20180507,000000,15.5188,15.5747,15.404,15.4227,686047.3192231,0
+PAAS.US,D,20180508,000000,15.3755,15.4805,15.1871,15.404,1011141.7981132,0
+PAAS.US,D,20180509,000000,15.4324,15.5188,15.2852,15.3854,816700.19239462,0
+PAAS.US,D,20180510,000000,16.3265,17.2734,16.0712,17.0085,3946853.1829967,0
+PAAS.US,D,20180511,000000,17.1458,17.613,16.981,16.9996,1768323.9787203,0
+PAAS.US,D,20180514,000000,17.1744,17.2008,16.503,16.6061,1455537.2462709,0
+PAAS.US,D,20180515,000000,16.2027,16.401,16.1095,16.2127,1306765.1447948,0
+PAAS.US,D,20180516,000000,16.2872,16.5698,16.2027,16.4481,952310.60708251,0
+PAAS.US,D,20180517,000000,16.401,16.5404,16.3824,16.4835,914379.55510641,0
+PAAS.US,D,20180518,000000,16.4187,16.6738,16.4187,16.5698,1257240.6807258,0
+PAAS.US,D,20180521,000000,16.6552,17.0006,16.3255,16.9918,1259543.6702072,0
+PAAS.US,D,20180522,000000,17.0586,17.1831,16.9182,16.9369,1316669.0185866,0
+PAAS.US,D,20180523,000000,16.7886,17.137,16.7886,17.0586,1212836.8016763,0
+PAAS.US,D,20180524,000000,17.193,17.5011,17.1075,17.4727,1481419.3833674,0
+PAAS.US,D,20180525,000000,17.4363,17.5718,16.9084,16.9722,2278287.3716527,0
+PAAS.US,D,20180529,000000,16.2872,16.8623,16.2017,16.7396,1769682.3349055,0
+PAAS.US,D,20180530,000000,16.8534,17.0781,16.8534,16.8907,774130.5527551,0
+PAAS.US,D,20180531,000000,17.0487,17.0487,16.6356,16.6552,1152251.8739654,0
+PAAS.US,D,20180601,000000,16.5747,16.7886,16.503,16.665,977758.64085194,0
+PAAS.US,D,20180604,000000,16.8142,16.8907,16.5227,16.6257,1285160.8616111,0
+PAAS.US,D,20180605,000000,16.6159,16.8907,16.6159,16.8142,1078950.5720337,0
+PAAS.US,D,20180606,000000,16.8907,16.9722,16.7199,16.8289,1219939.3842804,0
+PAAS.US,D,20180607,000000,16.9536,16.9536,16.6453,16.7298,935302.11264271,0
+PAAS.US,D,20180608,000000,16.7396,16.7591,16.5324,16.5796,741526.94724306,0
+PAAS.US,D,20180611,000000,16.6061,16.9369,16.5324,16.8623,859105.76950913,0
+PAAS.US,D,20180612,000000,16.8623,17.0095,16.7788,16.9722,1011836.7710452,0
+PAAS.US,D,20180613,000000,17.0389,17.137,16.7691,17.0006,1056400.6365321,0
+PAAS.US,D,20180614,000000,17.1075,17.1831,16.9633,17.0781,787378.8564045,0
+PAAS.US,D,20180615,000000,16.7591,16.9447,16.6463,16.6935,2586691.2909342,0
+PAAS.US,D,20180618,000000,16.6552,16.7199,16.5502,16.6738,575119.65286192,0
+PAAS.US,D,20180619,000000,16.4835,16.5973,16.4551,16.4648,882706.31658396,0
+PAAS.US,D,20180620,000000,16.503,16.5698,16.4285,16.4648,542003.47933696,0
+PAAS.US,D,20180621,000000,16.3922,16.6159,16.3255,16.5324,899776.97135933,0
+PAAS.US,D,20180622,000000,16.6159,16.9447,16.5894,16.9182,782501.8176178,0
+PAAS.US,D,20180625,000000,16.8534,16.9084,16.4835,16.503,1220170.7022506,0
+PAAS.US,D,20180626,000000,16.4099,16.6159,16.3353,16.5502,594652.26453421,0
+PAAS.US,D,20180627,000000,16.5324,16.7199,16.4933,16.5923,688094.534209,0
+PAAS.US,D,20180628,000000,16.5973,16.6738,16.458,16.5324,750833.67420482,0
+PAAS.US,D,20180629,000000,16.5894,16.9182,16.503,16.8534,929102.38343703,0
+PAAS.US,D,20180702,000000,16.7298,16.8711,16.4835,16.7112,907874.11933241,0
+PAAS.US,D,20180703,000000,16.7494,17.2097,16.7494,17.1744,751073.14435,0
+PAAS.US,D,20180705,000000,17.1567,17.3235,17.0978,17.2361,1007898.2514233,0
+PAAS.US,D,20180706,000000,17.2656,17.3048,17.0487,17.0781,799054.80927079,0
+PAAS.US,D,20180709,000000,17.2184,17.2853,16.8337,16.8437,781303.44786995,0
+PAAS.US,D,20180710,000000,16.7298,16.8534,16.6159,16.7691,804691.01936885,0
+PAAS.US,D,20180711,000000,16.296,16.4384,15.7131,15.7778,2903091.4750211,0
+PAAS.US,D,20180712,000000,15.8161,15.9319,15.7131,15.8554,1045010.0097963,0
+PAAS.US,D,20180713,000000,15.7778,16.0222,15.7131,15.9124,871883.2850433,0
+PAAS.US,D,20180716,000000,15.7504,15.8653,15.2823,15.3284,1893482.2858371,0
+PAAS.US,D,20180717,000000,15.0909,15.5306,15.0909,15.3912,1181010.7098697,0
+PAAS.US,D,20180718,000000,15.3451,15.5453,15.2136,15.4776,958164.88786598,0
+PAAS.US,D,20180719,000000,15.1655,15.5727,15.1655,15.4109,1095304.8544174,0
+PAAS.US,D,20180720,000000,15.4776,15.6081,15.4295,15.5531,1377485.2642676,0
+PAAS.US,D,20180723,000000,15.5531,15.5727,15.2529,15.3451,1622651.7418468,0
+PAAS.US,D,20180724,000000,15.507,15.6748,15.4491,15.5257,1288054.8837913,0
+PAAS.US,D,20180725,000000,15.666,15.7131,15.507,15.666,880240.28359946,0
+PAAS.US,D,20180726,000000,15.5355,15.7219,15.4197,15.5531,1624859.9622921,0
+PAAS.US,D,20180727,000000,15.5453,15.6081,15.3598,15.3912,919410.46619918,0
+PAAS.US,D,20180730,000000,15.3825,15.4197,15.2912,15.3383,810231.44140883,0
+PAAS.US,D,20180731,000000,15.2627,15.6376,15.2333,15.507,782231.77681578,0
+PAAS.US,D,20180801,000000,15.507,15.5453,15.3284,15.3451,830185.92814542,0
+PAAS.US,D,20180802,000000,15.3108,15.5453,15.3108,15.401,975357.82526867,0
+PAAS.US,D,20180803,000000,15.5355,15.6837,15.3825,15.4394,803811.60347396,0
+PAAS.US,D,20180806,000000,15.3638,15.4491,15.2333,15.243,768747.06008688,0
+PAAS.US,D,20180807,000000,15.3725,15.3825,15.0076,15.0076,1004201.2399903,0
+PAAS.US,D,20180808,000000,15.0076,15.0722,14.8368,14.9986,1024685.618112,0
+PAAS.US,D,20180809,000000,15.7582,16.5894,15.667,16.3451,2768079.2261852,0
+PAAS.US,D,20180810,000000,16.3549,16.4551,15.9948,16.0135,1436716.9309029,0
+PAAS.US,D,20180813,000000,15.9319,15.9408,15.4109,15.4688,2218010.1885539,0
+PAAS.US,D,20180814,000000,15.4776,15.7582,15.4109,15.6179,1056067.4163726,0
+PAAS.US,D,20180815,000000,15.4109,15.4394,14.7063,14.8094,2521923.2783465,0
+PAAS.US,D,20180816,000000,14.9692,15.1557,14.4168,14.46,2046762.5401743,0
+PAAS.US,D,20180817,000000,14.613,15.0831,14.5718,14.931,2156066.9046576,0
+PAAS.US,D,20180820,000000,15.0831,15.196,14.8859,15.0095,1014277.3284823,0
+PAAS.US,D,20180821,000000,14.98,15.0281,14.8397,14.931,809352.02551394,0
+PAAS.US,D,20180822,000000,14.9996,15.0831,14.9026,14.9996,672576.86880073,0
+PAAS.US,D,20180823,000000,14.773,14.8663,14.2627,14.3295,1929144.9950763,0
+PAAS.US,D,20180824,000000,14.46,15.2352,14.46,14.931,1854333.5026971,0
+PAAS.US,D,20180827,000000,14.9996,15.3029,14.9702,15.2548,940635.67323811,0
+PAAS.US,D,20180828,000000,15.3117,15.4422,14.8141,14.9123,1057057.905654,0
+PAAS.US,D,20180829,000000,14.9899,15.0831,14.8663,15.0095,646004.85388175,0
+PAAS.US,D,20180830,000000,14.8378,14.876,14.6788,14.7818,957532.07526953,0
+PAAS.US,D,20180831,000000,14.8191,14.931,14.7063,14.7151,746235.84741718,0
+PAAS.US,D,20180904,000000,14.4315,14.5944,13.8662,13.9692,2146879.4032576,0
+PAAS.US,D,20180905,000000,13.9791,14.0851,13.7425,13.931,974609.86319817,0
+PAAS.US,D,20180906,000000,14.0468,14.3098,13.9123,14.1028,1194691.0788023,0
+PAAS.US,D,20180907,000000,13.931,14.2676,13.8486,14.1214,1296717.5889157,0
+PAAS.US,D,20180910,000000,14.1028,14.1498,13.5542,13.5729,1638457.7904513,0
+PAAS.US,D,20180911,000000,13.4138,13.6965,13.1881,13.6405,1576572.5908029,0
+PAAS.US,D,20180912,000000,13.7348,14.2146,13.5924,14.0076,2000912.6690566,0
+PAAS.US,D,20180913,000000,14.1214,14.2146,13.8201,13.926,1291429.8843056,0
+PAAS.US,D,20180914,000000,13.9791,14.0076,13.6699,13.6699,1299438.3773739,0
+PAAS.US,D,20180917,000000,13.6965,14.1498,13.506,13.9987,1875693.2206261,0
+PAAS.US,D,20180918,000000,14.0566,14.2862,13.9408,14.1764,1311681.9254353,0
+PAAS.US,D,20180919,000000,14.3196,14.4797,14.2186,14.3196,1229664.9292409,0
+PAAS.US,D,20180920,000000,14.5551,14.565,14.1312,14.3756,1429213.8726942,0
+PAAS.US,D,20180921,000000,14.1959,14.3579,14.0095,14.0664,2749124.3999271,0
+PAAS.US,D,20180924,000000,14.2146,14.3481,14.0174,14.0566,1580955.4039709,0
+PAAS.US,D,20180925,000000,14.141,14.2587,13.9222,13.9791,1282532.8041454,0
+PAAS.US,D,20180926,000000,13.8662,14.0929,13.6689,13.7808,1568366.4074872,0
+PAAS.US,D,20180927,000000,13.6779,13.7151,13.2893,13.5542,1772402.1043418,0
+PAAS.US,D,20180928,000000,13.7151,14.0369,13.6552,13.931,1713927.5709741,0
+PAAS.US,D,20181001,000000,13.8574,14.1028,13.7377,13.9036,1030231.1352615,0
+PAAS.US,D,20181002,000000,14.0851,14.3098,14.0752,14.1498,1565684.3418611,0
+PAAS.US,D,20181003,000000,14.1498,14.2715,13.7612,13.829,1604274.7010028,0
+PAAS.US,D,20181004,000000,13.8486,14.1028,13.6866,13.7711,1011826.5808263,0
+PAAS.US,D,20181005,000000,13.8662,13.9889,13.6779,13.7348,1277090.2082073,0
+PAAS.US,D,20181008,000000,13.4973,13.9692,13.3775,13.9605,1328378.5991755,0
+PAAS.US,D,20181009,000000,13.8486,13.9692,13.6111,13.8574,1249031.4403444,0
+PAAS.US,D,20181010,000000,13.8662,13.8839,13.5542,13.8486,1094104.4466258,0
+PAAS.US,D,20181011,000000,14.0851,14.7023,13.8005,14.6219,3168319.4366359,0
+PAAS.US,D,20181012,000000,14.5551,14.5846,14.0076,14.3677,1886528.4804295,0
+PAAS.US,D,20181015,000000,14.5266,14.8564,14.4315,14.5453,1728380.3585027,0
+PAAS.US,D,20181016,000000,14.6984,14.8014,14.3844,14.565,1163198.2071552,0
+PAAS.US,D,20181017,000000,14.613,14.7248,14.3844,14.5551,1466279.775082,0
+PAAS.US,D,20181018,000000,14.5071,14.8191,14.4031,14.6405,1286421.3916944,0
+PAAS.US,D,20181019,000000,14.7917,14.8191,14.4982,14.6317,1406102.4561287,0
+PAAS.US,D,20181022,000000,14.6886,14.6886,14.2912,14.4217,1380796.0664026,0
+PAAS.US,D,20181023,000000,14.6886,14.8663,14.1498,14.244,2019035.973449,0
+PAAS.US,D,20181024,000000,14.2912,14.7917,14.2912,14.3844,1879901.7810501,0
+PAAS.US,D,20181025,000000,14.46,14.6317,13.7298,13.7711,2291438.8682223,0
+PAAS.US,D,20181026,000000,13.9692,14.5169,13.8005,14.1312,1969971.0882543,0
+PAAS.US,D,20181029,000000,14.1028,14.2009,13.7907,13.9692,1722396.6619387,0
+PAAS.US,D,20181030,000000,13.9222,14.2048,13.7711,14.0664,1817865.7661615,0
+PAAS.US,D,20181031,000000,13.931,14.0566,13.6965,13.8574,3396911.5231022,0
+PAAS.US,D,20181101,000000,14.1028,14.5944,14.0664,14.4894,2117366.4911513,0
+PAAS.US,D,20181102,000000,14.4982,14.613,14.2539,14.5747,1528628.6296923,0
+PAAS.US,D,20181105,000000,14.5365,14.8279,14.3677,14.565,1897039.6912706,0
+PAAS.US,D,20181106,000000,14.5266,14.6602,14.1911,14.2244,1047855.1189255,0
+PAAS.US,D,20181107,000000,14.0076,14.1587,13.1685,13.2254,4662976.9334336,0
+PAAS.US,D,20181108,000000,13.1783,13.6699,13.1303,13.5454,2227201.7660416,0
+PAAS.US,D,20181109,000000,13.3285,13.7711,13.1881,13.7249,2375000.7016087,0
+PAAS.US,D,20181112,000000,13.5542,13.6602,13.3766,13.46,1888452.3937662,0
+PAAS.US,D,20181113,000000,13.4776,13.6063,13.1685,13.3382,1315465.5537294,0
+PAAS.US,D,20181114,000000,11.7044,12.3942,11.4424,11.9506,9719021.182203,0
+PAAS.US,D,20181115,000000,12.2333,12.3608,11.875,12.1763,2643164.4653013,0
+PAAS.US,D,20181116,000000,12.46,12.5247,12.2137,12.3099,2369387.9290143,0
+PAAS.US,D,20181119,000000,12.2137,12.5826,12.1381,12.5542,2641976.2857723,0
+PAAS.US,D,20181120,000000,12.6023,12.6788,12.1725,12.515,1733067.859217,0
+PAAS.US,D,20181121,000000,12.6023,13.1145,12.4973,13.0282,2036142.2939906,0
+PAAS.US,D,20181123,000000,12.9252,12.9988,12.4139,12.4786,1466611.9762196,0
+PAAS.US,D,20181126,000000,12.4973,12.7651,12.0998,12.1381,2551949.7774876,0
+PAAS.US,D,20181127,000000,12.3569,12.3569,11.776,11.8741,1547905.4668691,0
+PAAS.US,D,20181128,000000,11.8369,12.4227,11.7613,12.3658,1612306.6315747,0
+PAAS.US,D,20181129,000000,12.4139,12.5395,12.1853,12.195,930946.81306593,0
+PAAS.US,D,20181130,000000,12.0998,12.2627,11.9026,12.2137,1243627.5672382,0
+PAAS.US,D,20181203,000000,12.5542,12.6308,12.3481,12.5542,1494820.540301,0
+PAAS.US,D,20181204,000000,12.6886,12.8387,12.46,12.5346,1752107.2642924,0
+PAAS.US,D,20181206,000000,12.5729,12.8387,12.4227,12.67,1790009.7836555,0
+PAAS.US,D,20181207,000000,12.7377,13.2186,12.6406,13.1048,1688082.1186659,0
+PAAS.US,D,20181210,000000,13.038,13.2382,12.7848,12.9605,1316832.0620898,0
+PAAS.US,D,20181211,000000,13.1048,13.1666,12.8427,12.9006,888212.09187953,0
+PAAS.US,D,20181212,000000,12.9988,13.3894,12.9605,13.3609,1232501.8861949,0
+PAAS.US,D,20181213,000000,13.3609,13.5003,13.303,13.4364,954764.41180429,0
+PAAS.US,D,20181214,000000,13.2087,13.5384,13.0762,13.2931,1430239.0087201,0
+PAAS.US,D,20181217,000000,13.3609,13.7661,13.3128,13.6258,2459942.2906402,0
+PAAS.US,D,20181218,000000,13.6356,13.8996,13.5198,13.8437,2070324.3644171,0
+PAAS.US,D,20181219,000000,13.8996,14.0988,13.0282,13.038,3161299.3948052,0
+PAAS.US,D,20181220,000000,13.5777,13.7711,13.2186,13.6258,2568856.369738,0
+PAAS.US,D,20181221,000000,13.5492,13.6356,13.1577,13.2931,3492263.4398071,0
+PAAS.US,D,20181224,000000,13.5297,13.7564,13.4178,13.6916,1332751.2221245,0
+PAAS.US,D,20181226,000000,13.8152,13.9565,13.4275,13.6552,1436940.0966978,0
+PAAS.US,D,20181227,000000,13.7475,13.8799,13.4816,13.8152,2263724.5297596,0
+PAAS.US,D,20181228,000000,13.7858,13.9183,13.5198,13.6916,1354361.6194395,0
+PAAS.US,D,20181231,000000,13.6552,13.824,13.4717,13.824,1404559.6569806,0
+PAAS.US,D,20190102,000000,13.8054,14.0331,13.5591,13.8624,1330417.6619862,0
+PAAS.US,D,20190103,000000,13.9752,14.0891,13.7858,14.0232,1783626.6305088,0
+PAAS.US,D,20190104,000000,13.8624,14.2696,13.6552,14.1646,1996396.3640205,0
+PAAS.US,D,20190107,000000,14.3648,14.4383,14.2068,14.3166,1573047.7940702,0
+PAAS.US,D,20190108,000000,14.251,14.4031,14.1273,14.3265,1645623.5524129,0
+PAAS.US,D,20190109,000000,14.3903,14.6964,14.3549,14.6297,1243810.9911792,0
+PAAS.US,D,20190110,000000,14.5924,14.7053,14.1832,14.2607,1470728.824673,0
+PAAS.US,D,20190111,000000,14.3452,14.4236,14.1273,14.2029,1670819.8877743,0
+PAAS.US,D,20190114,000000,14.241,14.3166,13.9849,14.1557,1248169.3478217,0
+PAAS.US,D,20190115,000000,14.1175,14.1931,13.6455,13.776,1490600.7706363,0
+PAAS.US,D,20190116,000000,13.7661,13.8799,13.6552,13.8152,1359358.9028096,0
+PAAS.US,D,20190117,000000,13.7858,13.9083,13.6916,13.7201,1251066.4270674,0
+PAAS.US,D,20190118,000000,13.616,13.6818,13.4041,13.4275,1750769.2885451,0
+PAAS.US,D,20190122,000000,13.2736,13.303,12.3196,12.4885,4142402.4655145,0
+PAAS.US,D,20190123,000000,12.4973,12.6886,12.3658,12.6219,1899421.1454379,0
+PAAS.US,D,20190124,000000,12.563,12.6985,12.506,12.5729,1232832.0492887,0
+PAAS.US,D,20190125,000000,12.7554,13.1617,12.7554,13.0851,1489774.3438799,0
+PAAS.US,D,20190128,000000,13.1048,13.4178,13.1048,13.4178,1920004.3686832,0
+PAAS.US,D,20190129,000000,13.51,13.6974,13.2736,13.6552,2502523.1395205,0
+PAAS.US,D,20190130,000000,13.6356,14.1086,13.515,13.9369,1973862.7328691,0
+PAAS.US,D,20190131,000000,14.0811,14.146,13.9663,14.1175,1227903.0403853,0
+PAAS.US,D,20190201,000000,14.0135,14.0988,13.8338,13.9752,1262370.4369423,0
+PAAS.US,D,20190204,000000,13.824,14.0861,13.7564,14.0625,964529.69861854,0
+PAAS.US,D,20190205,000000,14.0625,14.146,13.9369,14.137,861226.35407143,0
+PAAS.US,D,20190206,000000,13.9849,14.3265,13.9752,14.0331,1215237.6172596,0
+PAAS.US,D,20190207,000000,14.1175,14.146,13.7475,13.7907,1006141.4576773,0
+PAAS.US,D,20190208,000000,13.8799,14.0891,13.8338,13.9849,1156381.9697034,0
+PAAS.US,D,20190211,000000,13.8338,13.9467,13.6552,13.6651,1257733.8873227,0
+PAAS.US,D,20190212,000000,13.7475,13.7858,13.3325,13.5492,1050072.5105678,0
+PAAS.US,D,20190213,000000,13.5394,13.7112,13.3991,13.4227,980939.00818443,0
+PAAS.US,D,20190214,000000,13.3609,13.6503,13.351,13.5876,970894.5093711,0
+PAAS.US,D,20190215,000000,13.6818,13.776,13.459,13.7014,1605729.8642681,0
+PAAS.US,D,20190219,000000,13.9183,14.3648,13.7014,14.2784,2987897.5341406,0
+PAAS.US,D,20190220,000000,14.4285,14.4285,13.7661,13.9183,6323422.1593009,0
+PAAS.US,D,20190221,000000,13.3707,13.6739,13.2087,13.4541,7537421.6649587,0
+PAAS.US,D,20190222,000000,13.5394,14.0046,13.4717,13.5297,5194246.0361348,0
+PAAS.US,D,20190225,000000,13.51,13.5876,13.2087,13.2656,3551163.9243267,0
+PAAS.US,D,20190226,000000,13.2736,13.3991,12.9988,13.3128,2278826.434235,0
+PAAS.US,D,20190227,000000,13.3325,13.4443,12.9252,12.9429,2939220.8962878,0
+PAAS.US,D,20190228,000000,12.9506,12.9742,12.5826,12.6504,2595574.1047878,0
+PAAS.US,D,20190301,000000,12.4776,12.5876,12.0233,12.0498,4258557.7141941,0
+PAAS.US,D,20190304,000000,12.0419,12.1843,11.8908,12.1459,2547102.2903358,0
+PAAS.US,D,20190305,000000,12.1558,12.2519,12.0037,12.2039,2274302.9960456,0
+PAAS.US,D,20190306,000000,12.2225,12.2519,11.8437,11.8633,2056202.7590042,0
+PAAS.US,D,20190307,000000,11.8339,12.1753,11.8044,12.0979,2388880.7988326,0
+PAAS.US,D,20190308,000000,12.4314,12.7082,12.2225,12.4875,2991914.5184484,0
+PAAS.US,D,20190311,000000,12.506,12.515,12.0782,12.1753,2204213.6511253,0
+PAAS.US,D,20190312,000000,12.2519,12.5247,12.2323,12.4414,1779665.6924052,0
+PAAS.US,D,20190313,000000,12.5346,12.7554,12.4678,12.5346,2187475.1974876,0
+PAAS.US,D,20190314,000000,12.3471,12.3471,12.1459,12.1558,2049606.6302816,0
+PAAS.US,D,20190315,000000,12.2902,12.67,12.1753,12.6308,8912529.5511468,0
+PAAS.US,D,20190318,000000,12.506,12.5925,12.2127,12.2519,3038917.9223507,0
+PAAS.US,D,20190319,000000,12.4129,12.4414,12.2323,12.2422,1698507.7316677,0
+PAAS.US,D,20190320,000000,12.2804,12.67,12.1459,12.6219,3117176.7657984,0
+PAAS.US,D,20190321,000000,12.6219,12.7564,12.3658,12.6788,2902768.4450805,0
+PAAS.US,D,20190322,000000,12.5346,12.8437,12.4591,12.6886,2157395.709208,0
+PAAS.US,D,20190325,000000,12.7848,13.1106,12.718,13.0389,2868162.461546,0
+PAAS.US,D,20190326,000000,12.9349,13.1057,12.8044,13.0772,1826249.2592868,0
+PAAS.US,D,20190327,000000,13.0292,13.1636,12.9065,12.9163,1499967.6198898,0
+PAAS.US,D,20190328,000000,12.7465,12.7848,12.506,12.6406,1925405.1847237,0
+PAAS.US,D,20190329,000000,12.67,12.877,12.5826,12.5826,1709647.6790176,0
+PAAS.US,D,20190401,000000,12.6504,12.6504,12.1753,12.2804,2347759.1893051,0
+PAAS.US,D,20190402,000000,12.2716,12.3559,12.2127,12.2902,1446174.4731051,0
+PAAS.US,D,20190403,000000,12.3285,12.4776,12.2716,12.404,2036360.364676,0
+PAAS.US,D,20190404,000000,12.2902,12.6602,12.2372,12.6602,1641750.2501921,0
+PAAS.US,D,20190405,000000,12.6504,12.67,12.4776,12.5925,1129685.6341132,0
+PAAS.US,D,20190408,000000,12.7465,12.8397,12.6788,12.7554,1514192.146514,0
+PAAS.US,D,20190409,000000,12.831,12.8869,12.67,12.8044,1366384.0397498,0
+PAAS.US,D,20190410,000000,12.8044,12.9998,12.7751,12.7848,1645024.3675389,0
+PAAS.US,D,20190411,000000,12.5925,12.8221,12.5591,12.6023,1392322.2230505,0
+PAAS.US,D,20190412,000000,12.6504,12.7279,12.506,12.5925,1124603.7719258,0
+PAAS.US,D,20190415,000000,12.4414,12.7377,12.4129,12.6886,1248910.1767388,0
+PAAS.US,D,20190416,000000,12.5346,12.5826,12.3658,12.3942,1292330.6996602,0
+PAAS.US,D,20190417,000000,12.3942,12.4217,12.1753,12.2323,1607640.5303202,0
+PAAS.US,D,20190418,000000,12.2225,12.3559,12.0037,12.0233,2396699.7538284,0
+PAAS.US,D,20190422,000000,12.0135,12.0685,11.8339,11.8536,1734261.1338554,0
+PAAS.US,D,20190423,000000,11.778,11.8143,11.6602,11.7289,1674762.4834839,0
+PAAS.US,D,20190424,000000,11.7191,12.0782,11.6897,11.9478,1281554.5431267,0
+PAAS.US,D,20190425,000000,11.9389,12.088,11.8583,11.986,1545941.8116785,0
+PAAS.US,D,20190426,000000,12.1274,12.3383,12.0498,12.3186,1900341.3222085,0
+PAAS.US,D,20190429,000000,12.2127,12.2127,11.9762,12.0595,1221755.2812963,0
+PAAS.US,D,20190430,000000,12.0685,12.2225,12.0204,12.0685,1458198.9314593,0
+PAAS.US,D,20190501,000000,12.0037,12.194,11.7681,11.8044,2191313.8529638,0
+PAAS.US,D,20190502,000000,11.6995,11.7092,11.2059,11.2441,3455386.0564698,0
+PAAS.US,D,20190503,000000,11.465,11.6132,11.3167,11.3737,2343212.3136122,0
+PAAS.US,D,20190506,000000,11.3491,11.4924,11.2825,11.3589,1135894.534516,0
+PAAS.US,D,20190507,000000,11.3314,11.7092,11.2412,11.6504,2439243.9179207,0
+PAAS.US,D,20190508,000000,11.7191,11.8241,11.3688,11.3972,1983316.1989837,0
+PAAS.US,D,20190509,000000,11.3972,11.7583,11.2156,11.2156,2165624.3110055,0
+PAAS.US,D,20190510,000000,11.2343,11.2825,10.8594,10.8653,2555005.8241489,0
+PAAS.US,D,20190513,000000,11.0538,11.1018,10.8457,11.092,2278083.567274,0
+PAAS.US,D,20190514,000000,11.0635,11.1107,10.7251,10.7986,1608810.3674549,0
+PAAS.US,D,20190515,000000,10.8261,10.9223,10.5326,10.5405,1996571.6357864,0
+PAAS.US,D,20190516,000000,10.467,10.5405,10.1804,10.2952,2653034.7113706,0
+PAAS.US,D,20190517,000000,10.2373,10.4091,10.1705,10.3609,3327036.1727797,0
+PAAS.US,D,20190520,000000,10.3609,10.3678,10.0165,10.0165,2020190.5252553,0
+PAAS.US,D,20190521,000000,10.0851,10.2373,9.86729,10.1892,3624580.3757322,0
+PAAS.US,D,20190522,000000,10.2079,10.2755,9.80842,9.85749,2116699.0318104,0
+PAAS.US,D,20190523,000000,9.90558,10.1263,9.82805,9.84768,2631187.900976,0
+PAAS.US,D,20190524,000000,9.8958,10.0557,9.82805,10.0008,2094111.3924986,0
+PAAS.US,D,20190528,000000,9.86729,10.0008,9.83787,9.87223,2558003.7865625,0
+PAAS.US,D,20190529,000000,9.94192,10.0361,9.7888,9.81824,1701806.30554,0
+PAAS.US,D,20190530,000000,9.7888,9.99088,9.77899,9.97132,1604648.6820381,0
+PAAS.US,D,20190531,000000,10.0851,10.4091,10.0165,10.3609,3055394.4873616,0
+PAAS.US,D,20190603,000000,10.5612,10.9438,10.5189,10.9242,4371528.5194536,0
+PAAS.US,D,20190604,000000,10.8379,10.9478,10.7338,10.9143,2362249.6806438,0
+PAAS.US,D,20190605,000000,11.1038,11.2216,10.7436,11.0096,4395891.2949054,0
+PAAS.US,D,20190606,000000,11.0665,11.1234,10.8192,10.9242,2362227.2621621,0
+PAAS.US,D,20190607,000000,11.0478,11.2283,10.9712,11.0478,2361872.6425429,0
+PAAS.US,D,20190610,000000,10.828,10.8575,10.5336,10.5415,2572641.0170539,0
+PAAS.US,D,20190611,000000,10.5612,10.9242,10.5336,10.7907,1860503.6802679,0
+PAAS.US,D,20190612,000000,10.8673,11.0567,10.8192,10.9712,1380655.4413812,0
+PAAS.US,D,20190613,000000,10.9527,11.1519,10.8948,11.142,1890736.0218317,0
+PAAS.US,D,20190614,000000,11.247,11.2862,10.9438,11.0851,2957633.6028982,0
+PAAS.US,D,20190617,000000,11.0665,11.2618,11.0429,11.2283,1917791.0531286,0
+PAAS.US,D,20190618,000000,11.4011,11.4493,11.0478,11.247,2422528.9017865,0
+PAAS.US,D,20190619,000000,11.1705,11.3432,11.0665,11.2283,2928128.842967,0
+PAAS.US,D,20190620,000000,11.7436,12.0381,11.6514,11.9821,7296090.7857902,0
+PAAS.US,D,20190621,000000,12.0567,12.2686,11.8437,12.249,5455693.4265212,0
+PAAS.US,D,20190624,000000,12.4757,12.7544,12.3452,12.7172,4905787.432393,0
+PAAS.US,D,20190625,000000,12.8673,12.9801,12.3364,12.5227,4898876.425905,0
+PAAS.US,D,20190626,000000,12.2873,12.6592,12.2589,12.4296,2586492.5816648,0
+PAAS.US,D,20190627,000000,12.3364,12.4021,12.2294,12.2971,1648849.7757307,0
+PAAS.US,D,20190628,000000,12.3167,12.3452,12.1146,12.3069,2015239.0978703,0
+PAAS.US,D,20190701,000000,12.0851,12.2097,11.8104,11.9448,2656726.6276941,0
+PAAS.US,D,20190702,000000,12.0567,12.5041,11.8593,12.4296,3477646.5897536,0
+PAAS.US,D,20190703,000000,12.4855,12.5424,12.191,12.3452,1681648.0144244,0
+PAAS.US,D,20190705,000000,12.2294,12.3638,11.9065,12.3069,2811118.6349181,0
+PAAS.US,D,20190708,000000,12.3825,12.4394,12.095,12.095,2050064.1711122,0
+PAAS.US,D,20190709,000000,12.0381,12.4109,12.0242,12.4109,2132821.996224,0
+PAAS.US,D,20190710,000000,12.5816,12.6494,12.3727,12.6494,2653679.7522297,0
+PAAS.US,D,20190711,000000,12.6112,12.6877,12.1725,12.249,3341684.6125121,0
+PAAS.US,D,20190712,000000,12.249,12.4855,12.1753,12.4659,1948152.8104729,0
+PAAS.US,D,20190715,000000,12.562,12.5964,12.3412,12.5719,2044772.3904145,0
+PAAS.US,D,20190716,000000,12.5719,13.4864,12.5041,13.3549,8167351.448456,0
+PAAS.US,D,20190717,000000,13.7435,14.3452,13.4491,14.2607,8043950.9541071,0
+PAAS.US,D,20190718,000000,14.7268,14.7947,14.0978,14.7268,8129010.7496783,0
+PAAS.US,D,20190719,000000,14.7368,14.9958,14.4403,14.6317,5597396.5731158,0
+PAAS.US,D,20190722,000000,14.7847,15.0528,14.56,14.9643,3281245.4049319,0
+PAAS.US,D,20190723,000000,15.0233,15.2617,14.7268,14.879,3569329.0086167,0
+PAAS.US,D,20190724,000000,15.0713,15.6503,14.9545,15.6209,4706045.8938014,0
+PAAS.US,D,20190725,000000,15.4618,15.7651,14.8358,14.9643,4829616.5648068,0
+PAAS.US,D,20190726,000000,15.0428,15.193,14.8593,14.9545,2035260.840052,0
+PAAS.US,D,20190729,000000,15.0713,15.193,14.8691,15.1547,1929158.2423608,0
+PAAS.US,D,20190730,000000,15.2617,15.4128,15.1282,15.2999,2487628.0964897,0
+PAAS.US,D,20190731,000000,15.1184,15.2224,14.3922,14.4797,4293220.7629549,0
+PAAS.US,D,20190801,000000,14.2116,15.9663,13.9615,15.8623,8650250.6388946,0
+PAAS.US,D,20190802,000000,15.6406,15.7749,15.2617,15.3451,4088636.8323211,0
+PAAS.US,D,20190805,000000,15.88,16.4226,15.7935,15.8995,5023948.1161607,0
+PAAS.US,D,20190806,000000,15.8897,16.1194,15.556,15.8897,4400419.8282043,0
+PAAS.US,D,20190807,000000,16.5287,16.6238,16.0321,16.1743,6603259.8378159,0
+PAAS.US,D,20190808,000000,15.88,16.6336,15.5934,16.4992,4016077.3783286,0
+PAAS.US,D,20190809,000000,16.4795,16.5463,16.2509,16.2606,2395705.1884595,0
+PAAS.US,D,20190812,000000,16.4128,16.6719,16.1371,16.2037,4405913.3752371,0
+PAAS.US,D,20190813,000000,16.509,16.5757,15.5188,15.9389,5259470.5705311,0
+PAAS.US,D,20190814,000000,16.3676,16.4521,15.9585,15.9761,3713274.003379,0
+PAAS.US,D,20190815,000000,15.9389,16.3,15.7749,16.194,2437709.2709477,0
+PAAS.US,D,20190816,000000,15.9653,16.2037,15.669,15.7641,3212500.1498903,0
+PAAS.US,D,20190819,000000,15.353,15.8024,15.1714,15.5365,3364364.9828162,0
+PAAS.US,D,20190820,000000,15.6493,16.1842,15.6199,16.0419,2067494.5406163,0
+PAAS.US,D,20190821,000000,15.9182,16.245,15.8417,16.1371,2257109.039621,0
+PAAS.US,D,20190822,000000,16.0321,16.1458,15.928,15.9575,1541497.857197,0
+PAAS.US,D,20190823,000000,16.1095,16.7199,16.0516,16.6729,3803881.3541435,0
+PAAS.US,D,20190826,000000,16.8063,17.1517,16.664,16.7591,3586540.2884135,0
+PAAS.US,D,20190827,000000,17.0536,18.1684,16.9869,18.0104,7494619.6883273,0
+PAAS.US,D,20190828,000000,18.0683,18.2106,17.5463,17.876,4421772.4129801,0
+PAAS.US,D,20190829,000000,17.9624,18.0398,17.1272,17.3696,4211974.1473125,0
+PAAS.US,D,20190830,000000,17.4824,17.7896,17.3422,17.6297,2670833.9668005,0
+PAAS.US,D,20190903,000000,17.9044,18.612,17.7896,17.9819,5080418.2334621,0
+PAAS.US,D,20190904,000000,17.9918,18.2018,17.7532,18.0202,4322873.2810606,0
+PAAS.US,D,20190905,000000,17.7346,17.77,17.0045,17.2175,4780499.7094955,0
+PAAS.US,D,20190906,000000,17.1988,17.7484,16.9397,16.9574,4305999.2975108,0
+PAAS.US,D,20190909,000000,16.977,16.9869,16.2037,16.5002,4176290.0386136,0
+PAAS.US,D,20190910,000000,16.3588,16.8927,16.3,16.5472,2972651.9475782,0
+PAAS.US,D,20190911,000000,16.5669,16.9673,16.3863,16.4432,4073655.1724292,0
+PAAS.US,D,20190912,000000,16.9016,17.0055,15.9575,16.0321,4798377.4296113,0
+PAAS.US,D,20190913,000000,16.1458,16.3049,15.4697,15.508,5136788.4866177,0
+PAAS.US,D,20190916,000000,15.9751,16.0899,15.4501,15.8417,4524510.2003758,0
+PAAS.US,D,20190917,000000,15.928,16.349,15.8024,16.2606,3324209.4060446,0
+PAAS.US,D,20190918,000000,16.1557,16.2322,15.4404,15.774,4074849.4660895,0
+PAAS.US,D,20190919,000000,15.879,16.0664,15.774,15.9898,2077406.5665834,0
+PAAS.US,D,20190920,000000,15.9751,16.1095,15.6885,16.0516,4467956.5232791,0
+PAAS.US,D,20190923,000000,16.3863,16.9359,16.3392,16.8593,5289646.8658906,0
+PAAS.US,D,20190924,000000,16.5953,17.1028,16.3863,17.0339,3769466.9467251,0
+PAAS.US,D,20190925,000000,16.826,16.9397,15.9751,16.2234,3196481.1257101,0
+PAAS.US,D,20190926,000000,16.3098,16.4618,15.8986,15.9084,2475008.5293493,0
+PAAS.US,D,20190927,000000,15.5266,15.7082,15.2303,15.4305,3985092.9986068,0
+PAAS.US,D,20190930,000000,15.086,15.3353,14.7161,14.981,4011710.869511,0
+PAAS.US,D,20191001,000000,14.8957,15.3079,14.8427,14.9712,2983613.5660965,0
+PAAS.US,D,20191002,000000,15.2107,15.3725,14.9516,15.2009,2645511.2727241,0
+PAAS.US,D,20191003,000000,15.2204,15.6885,15.1341,15.2156,2745673.9917926,0
+PAAS.US,D,20191004,000000,15.1154,15.5826,15.0498,15.5316,1767233.6252933,0
+PAAS.US,D,20191007,000000,15.3353,15.5934,15.2882,15.4109,1572742.0875019,0
+PAAS.US,D,20191008,000000,15.7828,15.8093,15.4207,15.7318,1869792.0648356,0
+PAAS.US,D,20191009,000000,15.7367,15.8093,15.3725,15.3962,1712962.5572401,0
+PAAS.US,D,20191010,000000,15.3912,15.7269,15.142,15.6788,2648302.3736929,0
+PAAS.US,D,20191011,000000,15.4981,15.6543,15.3255,15.5031,6028801.5301635,0
+PAAS.US,D,20191014,000000,15.4884,15.6591,15.353,15.401,2465861.7888248,0
+PAAS.US,D,20191015,000000,15.2882,15.3677,14.8014,14.8427,3153888.048567,0
+PAAS.US,D,20191016,000000,14.9418,15.1616,14.7525,15.1616,1833313.119059,0
+PAAS.US,D,20191017,000000,15.1253,15.6788,15.1154,15.6296,1931017.9573181,0
+PAAS.US,D,20191018,000000,15.5541,15.8318,15.5541,15.669,1919918.7708441,0
+PAAS.US,D,20191021,000000,15.7465,15.7847,15.0959,15.2107,2439556.7576423,0
+PAAS.US,D,20191022,000000,15.2204,15.2695,14.8103,15.1468,1957283.2466469,0
+PAAS.US,D,20191023,000000,15.2695,15.3825,15.0959,15.2009,1555905.8077622,0
+PAAS.US,D,20191024,000000,15.353,15.6591,15.2979,15.5365,3578800.8171253,0
+PAAS.US,D,20191025,000000,16.0135,16.615,15.9182,16.2606,4329049.5727627,0
+PAAS.US,D,20191028,000000,16.0516,16.0998,15.3079,15.508,3708359.2607822,0
+PAAS.US,D,20191029,000000,15.353,15.664,15.25,15.5316,2294288.053439,0
+PAAS.US,D,20191030,000000,15.6199,15.9751,15.4785,15.9653,3817173.4757344,0
+PAAS.US,D,20191031,000000,16.3,16.3196,15.7554,16.2902,6923090.0495995,0
+PAAS.US,D,20191101,000000,16.0801,16.3098,15.879,16.3,2767471.8891362,0
+PAAS.US,D,20191104,000000,16.3098,16.3912,15.9575,15.9751,2366385.8905133,0
+PAAS.US,D,20191105,000000,15.6199,16.0516,15.564,15.8515,3601261.0787002,0
+PAAS.US,D,20191106,000000,15.871,16.1282,15.6591,16.0419,1881628.0041393,0
+PAAS.US,D,20191107,000000,16.0419,16.9016,15.7828,16.615,4935151.5673027,0
+PAAS.US,D,20191108,000000,16.4236,17.0055,16.3,16.7543,3815173.1357556,0
+PAAS.US,D,20191111,000000,16.7591,17.0439,16.6591,16.9309,2441550.9834896,0
+PAAS.US,D,20191112,000000,16.7975,17.0339,16.3696,17.0242,2266652.1796623,0
+PAAS.US,D,20191113,000000,17.1517,17.4511,17.1028,17.246,2161685.7913836,0
+PAAS.US,D,20191114,000000,17.3893,17.715,17.3048,17.5511,2702980.0314819,0
+PAAS.US,D,20191115,000000,17.4462,17.7532,17.3696,17.6297,2355760.5492201,0
+PAAS.US,D,20191118,000000,17.61,18.0212,17.5511,18.0113,2205882.8089884,0
+PAAS.US,D,20191119,000000,17.9053,18.2213,17.7906,17.8671,2372534.6686241,0
+PAAS.US,D,20191120,000000,17.925,18.2507,17.82,18.1075,2435363.4825467,0
+PAAS.US,D,20191121,000000,17.9535,18.1831,17.7435,17.7435,3071859.8431317,0
+PAAS.US,D,20191122,000000,17.7906,17.8671,17.6003,17.6198,2622425.3317058,0
+PAAS.US,D,20191125,000000,17.455,17.7709,17.3509,17.5414,1758483.2842858,0
+PAAS.US,D,20191126,000000,17.6659,18.0988,17.5511,18.0595,3335150.644125,0
+PAAS.US,D,20191127,000000,17.9437,17.9633,17.6562,17.9153,2534395.0873124,0
+PAAS.US,D,20191129,000000,17.8956,18.5198,17.8102,18.4324,2331927.6651533,0
+PAAS.US,D,20191202,000000,18.3077,19.0467,18.2213,19.027,4157478.8944425,0
+PAAS.US,D,20191203,000000,19.3509,19.6679,19.1694,19.6679,4433582.8767364,0
+PAAS.US,D,20191204,000000,19.5148,19.663,19.0732,19.506,2769025.8975252,0
+PAAS.US,D,20191205,000000,19.4186,20.0232,19.4089,19.8877,3125508.2888073,0
+PAAS.US,D,20191206,000000,19.4668,19.5148,18.979,18.979,3742800.1627699,0
+PAAS.US,D,20191209,000000,19.1498,19.1645,18.8161,18.9004,2162526.4844463,0
+PAAS.US,D,20191210,000000,18.9879,19.1016,18.872,18.9299,2053060.0954817,0
+PAAS.US,D,20191211,000000,19.1016,19.869,18.9593,19.8347,3824377.9605278,0
+PAAS.US,D,20191212,000000,20.0987,20.4098,19.5707,20.3568,4484377.0420858,0
+PAAS.US,D,20191213,000000,20.0506,20.6502,20.0212,20.6168,4151681.6788851,0
+PAAS.US,D,20191216,000000,20.6836,20.7493,20.4059,20.5,3063399.9233641,0
+PAAS.US,D,20191217,000000,20.5,20.7631,20.4696,20.4902,2438990.181469,0
+PAAS.US,D,20191218,000000,20.1281,20.7865,20.1183,20.7591,3519809.6396572,0
+PAAS.US,D,20191219,000000,20.7591,20.9308,20.6257,20.8651,3328369.0534176,0
+PAAS.US,D,20191220,000000,20.9308,20.9494,20.4059,20.6836,3869106.9075616,0
+PAAS.US,D,20191223,000000,20.8454,21.5148,20.8259,21.4755,4376605.2865316,0
+PAAS.US,D,20191224,000000,21.6021,22.187,21.4853,22.1095,1405852.7957647,0
+PAAS.US,D,20191226,000000,22.4058,22.6463,21.9759,22.551,3520430.2239908,0
+PAAS.US,D,20191227,000000,22.5697,22.5844,21.9367,22.1575,2288535.6748451,0
+PAAS.US,D,20191230,000000,22.1575,22.8887,22.1192,22.7895,4272832.1728912,0
+PAAS.US,D,20191231,000000,22.9524,23.0014,22.5981,22.6845,1993420.8200887,0
+PAAS.US,D,20200102,000000,22.9426,23.0014,22.1821,22.4833,3042953.2490525,0
+PAAS.US,D,20200103,000000,22.8355,22.8739,22.3617,22.4833,3601900.0054281,0
+PAAS.US,D,20200106,000000,22.9328,22.9524,21.9612,22.1771,2830485.1460216,0
+PAAS.US,D,20200107,000000,22.1771,22.6374,21.9367,22.5029,2762939.2797498,0
+PAAS.US,D,20200108,000000,22.2164,22.3283,21.2282,21.4372,4083232.9592149,0
+PAAS.US,D,20200109,000000,21.1045,21.4088,20.9976,21.1908,3207735.203512,0
+PAAS.US,D,20200110,000000,21.238,21.8366,21.2085,21.6021,2566540.1329719,0
+PAAS.US,D,20200113,000000,21.4569,21.4666,21.0398,21.0555,2314709.2522032,0
+PAAS.US,D,20200114,000000,20.8062,21.6021,20.7493,21.5638,3982356.9248203,0
+PAAS.US,D,20200115,000000,21.9171,22.0996,21.1145,21.7649,3488686.6729577,0
+PAAS.US,D,20200116,000000,21.0653,21.0751,20.4245,20.7219,4303010.5062945,0
+PAAS.US,D,20200117,000000,20.8601,20.8601,20.289,20.4294,2134532.9339847,0
+PAAS.US,D,20200121,000000,20.2518,21.1998,20.0212,21.1624,3412344.6096933,0
+PAAS.US,D,20200122,000000,21.2282,21.4951,21.1339,21.2282,1721269.6237234,0
+PAAS.US,D,20200123,000000,21.1439,21.5834,21.1045,21.2085,1360887.4356514,0
+PAAS.US,D,20200124,000000,21.2478,22.3185,21.1771,22.0427,3021104.4006142,0
+PAAS.US,D,20200127,000000,22.3194,22.5029,21.4088,21.5638,2530524.8421575,0
+PAAS.US,D,20200128,000000,21.3057,21.5933,20.9132,20.9308,1400479.4933153,0
+PAAS.US,D,20200129,000000,20.8945,21.5344,20.7865,21.4951,2461100.9185342,0
+PAAS.US,D,20200130,000000,21.7454,21.8681,21.3352,21.6404,2918606.0833637,0
+PAAS.US,D,20200131,000000,21.7178,22.0898,21.6404,22.0053,2384570.3362192,0
+PAAS.US,D,20200203,000000,21.6983,21.927,21.2517,21.4,3112943.7488491,0
+PAAS.US,D,20200204,000000,21.026,21.1536,20.607,21.0456,2498523.4785849,0
+PAAS.US,D,20200205,000000,21.0172,21.6187,20.9593,21.4088,2823560.892249,0
+PAAS.US,D,20200206,000000,21.5049,21.9759,21.4755,21.8219,2259139.9502567,0
+PAAS.US,D,20200207,000000,22.023,22.023,21.3449,21.3449,1792222.0801884,0
+PAAS.US,D,20200210,000000,21.5344,21.8395,21.2763,21.6502,2758344.5100278,0
+PAAS.US,D,20200211,000000,21.6404,21.9367,21.4755,21.708,896712.7725228,0
+PAAS.US,D,20200212,000000,21.6404,21.6404,21.3549,21.3911,1625949.2966972,0
+PAAS.US,D,20200213,000000,21.5737,22.0053,21.4432,21.554,3431040.6043902,0
+PAAS.US,D,20200214,000000,21.5049,21.6786,21.4,21.4666,2561722.1974551,0
+PAAS.US,D,20200218,000000,21.6404,22.9426,21.3057,22.9426,4591096.148023,0
+PAAS.US,D,20200219,000000,23.1438,23.8139,22.9623,23.5844,5297514.7339375,0
+PAAS.US,D,20200220,000000,23.4882,24.4842,23.0584,23.8532,5203702.559315,0
+PAAS.US,D,20200221,000000,24.3115,24.4175,23.8435,24.1486,3851176.1983075,0
+PAAS.US,D,20200224,000000,24.9062,25.0888,23.8042,24.2635,5375377.1778684,0
+PAAS.US,D,20200225,000000,23.6511,24.3793,23.286,23.2959,3256674.7490135,0
+PAAS.US,D,20200226,000000,23.2104,23.4411,22.7169,23.1919,3083072.141036,0
+PAAS.US,D,20200227,000000,23.4116,23.4785,20.3666,20.4146,4841855.0177587,0
+PAAS.US,D,20200228,000000,18.6777,19.2547,17.6287,19.0045,6828194.6547033,0
+PAAS.US,D,20200302,000000,19.6071,20.2037,19.4264,20.1987,3186343.8959043,0
+PAAS.US,D,20200303,000000,20.817,22.0173,20.0791,21.1359,7837162.8791157,0
+PAAS.US,D,20200304,000000,21.4019,21.6334,20.6168,21.1644,3285760.6909462,0
+PAAS.US,D,20200305,000000,21.3077,21.7307,21.0035,21.4205,4295101.8773719,0
+PAAS.US,D,20200306,000000,21.4108,21.4499,19.974,21.2017,5405350.687871,0
+PAAS.US,D,20200309,000000,19.4844,20.7415,19.1271,19.3578,5394527.6563304,0
+PAAS.US,D,20200310,000000,19.5207,20.1742,19.0388,20.0104,4963489.5471647,0
+PAAS.US,D,20200311,000000,19.6463,19.7905,17.8711,18.1586,4593674.2734158,0
+PAAS.US,D,20200312,000000,15.2902,17.8514,14.4148,15.875,6875193.9825178,0
+PAAS.US,D,20200313,000000,16.4982,16.5364,13.2362,13.2362,8211034.8790261,0
+PAAS.US,D,20200316,000000,10.2206,14.5993,10.1823,13.8879,12289170.690725,0
+PAAS.US,D,20200317,000000,13.5316,17.0252,13.4374,15.3558,9983202.6083322,0
+PAAS.US,D,20200318,000000,14.3,15.7877,11.8349,12.1322,8962130.4418578,0
+PAAS.US,D,20200319,000000,12.6602,14.8103,10.5759,12.7564,7186074.1250027,0
+PAAS.US,D,20200320,000000,13.935,14.0321,11.1999,11.2982,8689734.6802378,0
+PAAS.US,D,20200323,000000,12.7661,14.0517,11.6308,13.1303,5913153.7543874,0
+PAAS.US,D,20200324,000000,15.3854,16.6042,15.1734,16.2107,8455587.9054249,0
+PAAS.US,D,20200325,000000,16.2293,17.19,15.2617,16.1057,6799305.3839964,0
+PAAS.US,D,20200326,000000,16.3657,17.2273,15.4334,16.2107,6140874.577134,0
+PAAS.US,D,20200327,000000,15.5865,15.9623,14.5404,14.7917,4226191.5407834,0
+PAAS.US,D,20200330,000000,14.5699,15.1626,13.8211,14.2048,4205552.2713338,0
+PAAS.US,D,20200331,000000,14.2048,14.6562,13.6866,13.7524,4155465.3071791,0
+PAAS.US,D,20200401,000000,13.7818,14.5551,13.456,13.9938,3799577.0056615,0
+PAAS.US,D,20200402,000000,14.8663,15.5964,14.0321,14.2529,5243950.867079,0
+PAAS.US,D,20200403,000000,14.2333,14.8378,14.139,14.3961,2381290.1047411,0
+PAAS.US,D,20200406,000000,15.1164,15.6631,14.7425,15.4913,4469431.0479603,0
+PAAS.US,D,20200407,000000,15.8663,16.3834,15.3558,15.557,4472225.2059948,0
+PAAS.US,D,20200408,000000,15.9035,16.1528,15.3558,15.5865,2049807.3775948,0
+PAAS.US,D,20200409,000000,16.4118,17.6592,16.1812,17.4579,4522192.9445878,0
+PAAS.US,D,20200413,000000,17.4579,18.8867,16.6336,18.6777,5214284.0826668,0
+PAAS.US,D,20200414,000000,19.4648,20.1546,18.0056,18.5816,5356389.7429097,0
+PAAS.US,D,20200415,000000,17.8044,18.5246,17.4295,18.3892,3351284.8177794,0
+PAAS.US,D,20200416,000000,18.6493,18.8867,18.139,18.6866,2607260.2478731,0
+PAAS.US,D,20200417,000000,18.0349,18.6002,17.8996,18.3215,4657105.3292781,0
+PAAS.US,D,20200420,000000,18.2263,19.3057,18.1978,19.034,3654139.1438238,0
+PAAS.US,D,20200421,000000,18.0153,19.2253,18.0153,18.9456,3476351.4129256,0
+PAAS.US,D,20200422,000000,19.6757,20.2989,19.3528,20.1792,4219855.2626439,0
+PAAS.US,D,20200423,000000,20.5678,21.9799,20.0692,20.6168,5581524.2880882,0
+PAAS.US,D,20200424,000000,20.8269,21.2301,20.1174,20.817,3358034.818808,0
+PAAS.US,D,20200427,000000,20.9504,21.2203,20.2224,20.9053,2160402.8428185,0
+PAAS.US,D,20200428,000000,21.0968,21.3725,20.4705,21.2017,2880922.653708,0
+PAAS.US,D,20200429,000000,21.2017,21.7826,20.8269,21.7013,3238107.1510753,0
+PAAS.US,D,20200430,000000,21.5177,21.6237,20.1939,20.3862,3246609.8697624,0
+PAAS.US,D,20200501,000000,19.8681,21.0182,19.5305,20.9142,2862893.0993299,0
+PAAS.US,D,20200504,000000,21.2301,21.8631,21.025,21.5078,6075959.8253937,0
+PAAS.US,D,20200505,000000,21.4304,21.6334,20.7228,21.3469,3977133.4185894,0
+PAAS.US,D,20200506,000000,21.0379,21.3175,20.5776,20.6747,2693274.8669595,0
+PAAS.US,D,20200507,000000,20.1546,21.7974,19.8681,21.4981,4234341.6778951,0
+PAAS.US,D,20200508,000000,21.4108,21.9407,21.1162,21.4598,3242932.2197455,0
+PAAS.US,D,20200511,000000,21.4696,21.5275,20.2793,20.7032,2756959.6592732,0
+PAAS.US,D,20200512,000000,21.0968,21.5471,20.4805,20.5394,3171113.5946703,0
+PAAS.US,D,20200513,000000,21.2203,21.5471,20.2037,20.7316,3094061.2731454,0
+PAAS.US,D,20200514,000000,20.5678,21.3322,20.5,21.0868,3491987.2848738,0
+PAAS.US,D,20200515,000000,22.3665,23.5628,22.0368,23.5147,6894479.9908916,0
+PAAS.US,D,20200518,000000,24.4097,24.7492,23.7061,24.0436,4813275.5297078,0
+PAAS.US,D,20200519,000000,24.3321,26.0721,24.2154,25.8699,5806537.5696615,0
+PAAS.US,D,20200520,000000,26.1692,26.9288,25.9681,26.6884,4572811.8381713,0
+PAAS.US,D,20200521,000000,26.1398,26.3213,25.073,26.0142,4101611.0190808,0
+PAAS.US,D,20200522,000000,26.3213,26.9877,26.0819,26.2418,3229446.4839947,0
+PAAS.US,D,20200526,000000,26.756,26.756,24.9651,24.9946,5464529.3653677,0
+PAAS.US,D,20200527,000000,24.2448,25.1496,23.6786,25.1222,5373745.7238156,0
+PAAS.US,D,20200528,000000,26.0142,26.7836,25.5441,25.8994,5899083.1000691,0
+PAAS.US,D,20200529,000000,26.8032,28.755,26.7659,28.177,10422010.759443,0
+PAAS.US,D,20200601,000000,28.5068,29.2958,28.1024,29.2761,5510564.6984702,0
+PAAS.US,D,20200602,000000,29.333,29.4204,27.2084,27.2281,5163369.6727338,0
+PAAS.US,D,20200603,000000,26.1791,27.0446,26.1016,26.5637,3612042.3303432,0
+PAAS.US,D,20200604,000000,27.1702,27.4862,26.1016,26.4577,3554889.4683727,0
+PAAS.US,D,20200605,000000,25.073,25.7374,24.5628,25.6982,3971169.0834414,0
+PAAS.US,D,20200608,000000,25.9681,26.2467,25.236,26.2369,3296570.4752022,0
+PAAS.US,D,20200609,000000,26.4675,26.5539,25.7374,25.9484,2662405.6367118,0
+PAAS.US,D,20200610,000000,26.4675,27.6118,25.5539,27.5941,3968725.4689386,0
+PAAS.US,D,20200611,000000,27.4665,27.6215,24.2987,24.9003,5582322.1822316,0
+PAAS.US,D,20200612,000000,25.2851,25.9387,24.7934,25.1408,2998753.174382,0
+PAAS.US,D,20200615,000000,24.2055,26.4479,23.8719,26.2664,3534297.0739302,0
+PAAS.US,D,20200616,000000,26.4185,26.4185,25.2752,25.4273,3271500.4985556,0
+PAAS.US,D,20200617,000000,25.6491,25.9965,25.2948,25.5441,2113406.5720695,0
+PAAS.US,D,20200618,000000,25.3144,25.7894,24.7836,24.9464,1956577.064474,0
+PAAS.US,D,20200619,000000,25.5637,26.3213,25.2163,25.7659,3783851.4597866,0
+PAAS.US,D,20200622,000000,26.8502,28.3331,26.6784,27.3802,5270437.2841589,0
+PAAS.US,D,20200623,000000,27.8532,28.2359,27.4194,27.651,2552907.6580684,0
+PAAS.US,D,20200624,000000,27.1702,27.8336,26.2271,26.6981,2904646.502432,0
+PAAS.US,D,20200625,000000,26.9778,27.1849,26.3704,27.1799,1824495.5226066,0
+PAAS.US,D,20200626,000000,27.0063,27.5303,26.2172,27.439,2319078.8180865,0
+PAAS.US,D,20200629,000000,27.6981,27.6981,26.8994,27.1211,2357103.6200769,0
+PAAS.US,D,20200630,000000,27.0829,29.3144,26.9582,29.227,4912829.8927053,0
+PAAS.US,D,20200701,000000,29.3713,29.3713,27.707,28.7256,3003039.1804699,0
+PAAS.US,D,20200702,000000,28.1024,29.227,28.074,28.1211,2189529.5456267,0
+PAAS.US,D,20200706,000000,28.7157,29.391,27.7795,28.3379,2532769.7473908,0
+PAAS.US,D,20200707,000000,28.3134,29.1113,28.0063,28.9681,3091495.3760152,0
+PAAS.US,D,20200708,000000,29.8139,31.4969,29.8139,31.2475,5565046.7040555,0
+PAAS.US,D,20200709,000000,31.8059,32.0061,30.0818,31.2378,5045229.3694039,0
+PAAS.US,D,20200710,000000,31.6039,31.7962,30.8619,31.1809,2231067.9351091,0
+PAAS.US,D,20200713,000000,32.6695,32.698,29.9307,30.121,4325114.1102064,0
+PAAS.US,D,20200714,000000,30.0434,31.757,29.7187,31.7177,3254651.9905531,0
+PAAS.US,D,20200715,000000,31.8344,32.3545,30.8619,32.2761,2958463.0867202,0
+PAAS.US,D,20200716,000000,31.7864,32.2496,31.0543,31.545,2759921.9559204,0
+PAAS.US,D,20200717,000000,31.8443,33.3133,31.8443,33.0748,3348665.9315108,0
+PAAS.US,D,20200720,000000,33.6421,34.5174,33.4017,34.3152,4432447.6863459,0
+PAAS.US,D,20200721,000000,35.9688,35.9688,33.8933,34.3055,5914308.3061937,0
+PAAS.US,D,20200722,000000,35.4017,36.2966,34.5832,35.8108,6266072.6261047,0
+PAAS.US,D,20200723,000000,35.4055,36.4114,33.4311,34.22,7659928.4771064,0
+PAAS.US,D,20200724,000000,34.748,35.5173,34.3309,35.2966,3910898.0144739,0
+PAAS.US,D,20200727,000000,37.1032,37.8254,36.4398,37.2858,5524354.1027455,0
+PAAS.US,D,20200728,000000,36.4301,37.4889,35.855,36.538,3766120.4788237,0
+PAAS.US,D,20200729,000000,36.642,36.7873,35.2868,36.2476,4107277.7998357,0
+PAAS.US,D,20200730,000000,35.3251,35.9296,33.7578,34.1612,6182274.3796387,0
+PAAS.US,D,20200731,000000,35.1337,36.2671,34.6509,35.9296,3732222.7155059,0
+PAAS.US,D,20200803,000000,35.8452,35.9845,34.3055,35.5273,2516523.4813281,0
+PAAS.US,D,20200804,000000,35.6705,37.4614,35.2289,37.3249,4369470.0952269,0
+PAAS.US,D,20200805,000000,37.9884,38.5644,36.6606,37.6528,5208290.1958837,0
+PAAS.US,D,20200806,000000,38.4692,38.5742,35.5076,36.96,6019532.5070118,0
+PAAS.US,D,20200807,000000,35.9982,36.2092,34.7569,35.2966,3654697.567822,0
+PAAS.US,D,20200810,000000,35.6802,36.5085,34.6714,34.8629,3366441.7494371,0
+PAAS.US,D,20200811,000000,32.698,32.8629,30.6215,30.8129,7805391.8144913,0
+PAAS.US,D,20200812,000000,32.1131,32.3055,30.9502,31.0061,3895225.4577376,0
+PAAS.US,D,20200813,000000,31.9199,33.3232,31.5842,32.9306,4817589.0493869,0
+PAAS.US,D,20200814,000000,32.7274,32.9493,31.862,32.3241,2227560.4617485,0
+PAAS.US,D,20200817,000000,33.806,33.9129,32.9688,33.8746,3035209.7016768,0
+PAAS.US,D,20200818,000000,34.856,34.9149,33.2192,33.6235,2832854.3719261,0
+PAAS.US,D,20200819,000000,33.12,33.6135,32.2751,32.5743,2595837.0124366,0
+PAAS.US,D,20200820,000000,32.3241,33.1514,32.178,33.0748,2662363.856814,0
+PAAS.US,D,20200821,000000,32.6116,32.6509,31.6774,31.9964,2721483.4310409,0
+PAAS.US,D,20200824,000000,32.6215,32.7471,31.6685,31.862,1766024.0463045,0
+PAAS.US,D,20200825,000000,31.6107,32.073,30.859,32.0631,2256064.5421793,0
+PAAS.US,D,20200826,000000,31.6195,33.5763,31.6019,33.4517,2925583.3262748,0
+PAAS.US,D,20200827,000000,33.7775,33.9325,31.9002,32.7961,2269299.598544,0
+PAAS.US,D,20200828,000000,33.6135,34.699,33.2486,34.4036,2650427.0343427,0
+PAAS.US,D,20200831,000000,34.8177,35.3761,34.3359,34.8276,2375806.7479272,0
+PAAS.US,D,20200901,000000,35.6273,35.6361,33.7401,34.2593,2251425.9545158,0
+PAAS.US,D,20200902,000000,33.8549,34.2692,32.7274,34.2407,1794534.2408667,0
+PAAS.US,D,20200903,000000,33.7833,34.4232,32.6116,33.8256,2353803.0081609,0
+PAAS.US,D,20200904,000000,33.3928,33.7108,31.5822,33.2005,2835902.2664123,0
+PAAS.US,D,20200908,000000,32.1416,33.6038,31.3231,32.6313,2767730.7206974,0
+PAAS.US,D,20200909,000000,33.1543,34.5567,33.0925,34.4517,2149369.8927674,0
+PAAS.US,D,20200910,000000,34.8952,35.4723,33.6725,33.8256,2126578.4490769,0
+PAAS.US,D,20200911,000000,34.0169,34.5763,33.0267,33.2005,1921850.8363559,0
+PAAS.US,D,20200914,000000,33.6038,34.9806,33.5361,34.905,2234454.1448643,0
+PAAS.US,D,20200915,000000,35.5889,35.7431,34.3329,34.5665,2073252.0143198,0
+PAAS.US,D,20200916,000000,35.0003,35.1651,34.3271,34.6401,1909031.540924,0
+PAAS.US,D,20200917,000000,33.489,34.0267,32.7177,33.8943,1930788.677392,0
+PAAS.US,D,20200918,000000,34.124,34.3948,33.3242,33.3535,2899568.7163321,0
+PAAS.US,D,20200921,000000,32.381,32.6411,30.8728,31.543,3769243.7809302,0
+PAAS.US,D,20200922,000000,31.6685,32.1877,31.3997,32.073,2384203.4883373,0
+PAAS.US,D,20200923,000000,31.225,31.3997,29.015,29.2604,4815854.6741225,0
+PAAS.US,D,20200924,000000,28.808,30.4852,28.5391,30.2045,3934406.8495783,0
+PAAS.US,D,20200925,000000,29.8001,30.2811,29.4733,30.0876,1869031.8745023,0
+PAAS.US,D,20200928,000000,30.6864,31.1485,30.2682,30.9178,2449288.4167341,0
+PAAS.US,D,20200929,000000,31.3026,31.6019,30.8639,31.1682,2454191.95009,0
+PAAS.US,D,20200930,000000,30.859,31.2829,30.4655,30.9669,2019359.0033894,0
+PAAS.US,D,20201001,000000,31.7746,32.7863,31.4557,32.5646,3125822.1475507,0
+PAAS.US,D,20201002,000000,32.2947,32.5352,31.4282,31.8718,2061325.3820675,0
+PAAS.US,D,20201005,000000,32.0248,32.9012,32.0151,32.3339,1665590.2674122,0
+PAAS.US,D,20201006,000000,32.5057,32.6411,31.0513,31.1485,2365518.702881,0
+PAAS.US,D,20201007,000000,31.2064,31.6195,30.3771,30.4655,3447288.9084967,0
+PAAS.US,D,20201008,000000,30.8011,31.3703,30.6667,31.0847,1892391.93241,0
+PAAS.US,D,20201009,000000,31.8805,32.9404,31.6872,32.9208,2453234.0695093,0
+PAAS.US,D,20201012,000000,32.8815,33.4036,32.2652,33.0267,1780118.1381264,0
+PAAS.US,D,20201013,000000,32.5939,32.7079,31.543,32.5057,1897238.4005399,0
+PAAS.US,D,20201014,000000,32.6695,33.3437,32.38,33.1121,2230422.8942498,0
+PAAS.US,D,20201015,000000,32.2172,32.6411,31.9964,32.2849,1556445.8893663,0
+PAAS.US,D,20201016,000000,32.5939,32.5939,31.649,31.6685,2097561.8006332,0
+PAAS.US,D,20201019,000000,32.0151,32.2947,30.7737,30.8393,1944341.6685878,0
+PAAS.US,D,20201020,000000,31.2064,32.0151,30.9572,31.7844,2057238.085249,0
+PAAS.US,D,20201021,000000,32.2456,33.0366,31.9669,32.9012,2350322.0293696,0
+PAAS.US,D,20201022,000000,32.3722,32.6411,31.7942,32.2652,1930916.0551288,0
+PAAS.US,D,20201023,000000,32.1975,32.3339,31.6019,32.0248,1218004.261703,0
+PAAS.US,D,20201026,000000,31.7255,32.6882,31.4282,31.5233,1847182.0070421,0
+PAAS.US,D,20201027,000000,31.6971,32.2269,31.4282,32.1494,1075818.0987303,0
+PAAS.US,D,20201028,000000,30.9934,31.0798,29.0102,29.2113,2879965.792149,0
+PAAS.US,D,20201029,000000,28.7393,29.9355,28.71,29.6255,2233025.4761683,0
+PAAS.US,D,20201030,000000,30.2437,30.7433,29.4253,30.6275,2593148.8326792,0
+PAAS.US,D,20201102,000000,30.9081,31.6195,30.4557,31.5921,2019074.6962809,0
+PAAS.US,D,20201103,000000,31.9276,32.8433,31.5822,32.7177,2730099.2611582,0
+PAAS.US,D,20201104,000000,32.6695,32.7471,30.8884,30.9278,2148285.6534718,0
+PAAS.US,D,20201105,000000,32.2073,34.9433,32.0248,34.7794,4150825.7004939,0
+PAAS.US,D,20201106,000000,35.0974,35.9099,34.4997,35.5704,2880687.2596504,0
+PAAS.US,D,20201109,000000,33.8157,33.9796,32.1975,32.5057,3319804.174395,0
+PAAS.US,D,20201110,000000,32.7961,32.9591,31.4282,31.4557,2582403.2468024,0
+PAAS.US,D,20201111,000000,31.2732,31.6019,30.5225,30.6667,1942500.2960245,0
+PAAS.US,D,20201112,000000,31.071,32.2368,30.9178,31.4753,1836322.2907132,0
+PAAS.US,D,20201113,000000,32.2192,32.4311,31.5725,31.8727,1408116.0433922,0
+PAAS.US,D,20201116,000000,31.756,32.0592,31.119,31.543,1337655.7745023,0
+PAAS.US,D,20201117,000000,31.3221,31.4753,30.6058,30.6304,1840390.2261158,0
+PAAS.US,D,20201118,000000,30.6058,30.7423,29.7716,29.8247,2002718.3758536,0
+PAAS.US,D,20201119,000000,29.0837,29.8345,29.0827,29.3144,1981077.4078816,0
+PAAS.US,D,20201120,000000,30.071,30.5028,29.6412,29.7294,1729598.0896665,0
+PAAS.US,D,20201123,000000,29.2849,29.3713,27.7011,28.0975,3711189.084583,0
+PAAS.US,D,20201124,000000,27.5106,28.2222,27.3684,27.7787,3180861.5581124,0
+PAAS.US,D,20201125,000000,28.1829,28.4332,27.8473,28.1456,1929356.9516303,0
+PAAS.US,D,20201127,000000,27.6598,28.2516,27.3438,28.1074,2033539.7120722,0
+PAAS.US,D,20201130,000000,28.0014,28.6471,27.4989,28.5028,2152821.3199239,0
+PAAS.US,D,20201201,000000,29.7393,30.1143,29.015,29.8345,2992988.5675251,0
+PAAS.US,D,20201202,000000,30.0003,30.0848,29.4646,29.8934,2020800.9193701,0
+PAAS.US,D,20201203,000000,30.0946,30.2309,29.178,29.6215,1649701.6780343,0
+PAAS.US,D,20201204,000000,29.8442,30.0534,29.3517,29.5175,1541606.8925397,0
+PAAS.US,D,20201207,000000,29.3517,31.2457,29.333,30.8187,2494828.5051958,0
+PAAS.US,D,20201208,000000,31.0218,31.0788,29.966,30.2408,1938043.0942583,0
+PAAS.US,D,20201209,000000,29.8345,29.9611,28.6471,28.9708,2941555.475448,0
+PAAS.US,D,20201210,000000,29.1975,29.7393,28.7825,29.073,2001268.3076977,0
+PAAS.US,D,20201211,000000,29.1289,29.2948,28.5902,28.6294,1451576.3081674,0
+PAAS.US,D,20201214,000000,28.8218,29.2162,27.8179,27.8571,1868772.0239192,0
+PAAS.US,D,20201215,000000,28.7237,29.4106,28.6098,29.4106,2381684.4662143,0
+PAAS.US,D,20201216,000000,30.0092,31.1868,29.6215,31.1083,3453190.0642874,0
+PAAS.US,D,20201217,000000,32.4978,33.1553,32.0935,32.8845,4061812.0999722,0
+PAAS.US,D,20201218,000000,32.8286,32.9139,31.9827,32.3163,3750764.8378967,0
+PAAS.US,D,20201221,000000,32.4311,33.2721,32.3358,32.6862,2487099.2241266,0
+PAAS.US,D,20201222,000000,32.5567,32.7501,30.9463,31.0308,2458339.3692002,0
+PAAS.US,D,20201223,000000,31.6685,32.0445,31.438,31.6391,1612575.6533548,0
+PAAS.US,D,20201224,000000,31.5332,31.9875,31.2632,31.8336,705334.34661884,0
+PAAS.US,D,20201228,000000,32.6813,33.2908,32.064,32.2093,2168805.6973598,0
+PAAS.US,D,20201229,000000,32.383,32.7501,31.6588,32.0543,1827268.2811813,0
+PAAS.US,D,20201230,000000,32.1229,33.8599,32.1229,33.8403,2573944.3460568,0
+PAAS.US,D,20201231,000000,33.754,33.8796,32.8286,33.3095,2328176.6455599,0
+PAAS.US,D,20210104,000000,34.8059,36.2004,34.2083,36.0316,4779741.5572061,0
+PAAS.US,D,20210105,000000,36.2926,36.9531,35.2887,36.8716,3314261.7143112,0
+PAAS.US,D,20210106,000000,36.5047,36.8334,35.6636,36.6969,3548882.334305,0
+PAAS.US,D,20210107,000000,36.8814,37.3446,36.3025,36.9678,2108344.0712981,0
+PAAS.US,D,20210108,000000,35.8864,35.9443,33.4743,34.1789,5012391.3888561,0
+PAAS.US,D,20210111,000000,33.3182,33.6578,32.9718,33.0778,2515494.2692147,0
+PAAS.US,D,20210112,000000,33.0199,33.0591,32.0445,32.8373,2534693.6607275,0
+PAAS.US,D,20210113,000000,32.3742,32.5469,30.8482,30.8776,4173965.6496724,0
+PAAS.US,D,20210114,000000,30.9837,31.3791,29.8178,30.0848,4993866.5898374,0
+PAAS.US,D,20210115,000000,29.7197,29.8148,28.2997,28.3094,4562295.5322209,0
+PAAS.US,D,20210119,000000,28.9561,29.2731,28.2172,28.5028,4791832.2519834,0
+PAAS.US,D,20210120,000000,28.8413,30.8776,28.7433,30.7138,5409388.0526168,0
+PAAS.US,D,20210121,000000,30.7903,31.0121,29.44,29.7569,3315831.0080287,0
+PAAS.US,D,20210122,000000,28.6294,29.5459,28.493,29.1682,2733589.4111466,0
+PAAS.US,D,20210125,000000,29.5273,29.6118,28.4842,28.7137,2358564.8974735,0
+PAAS.US,D,20210126,000000,28.9561,29.2359,28.5804,28.861,1717740.750903,0
+PAAS.US,D,20210127,000000,28.3094,28.3586,26.9788,27.1417,3570755.6392688,0
+PAAS.US,D,20210128,000000,29.8836,30.9757,28.7923,30.1916,8771387.885616,0
+PAAS.US,D,20210129,000000,32.701,32.9286,31.0946,31.3321,6964210.6401051,0
+PAAS.US,D,20210201,000000,36.0708,38.2416,33.909,35.1151,18632323.151946,0
+PAAS.US,D,20210202,000000,32.6588,33.1063,30.3173,30.4046,9204332.5847461,0
+PAAS.US,D,20210203,000000,31.0887,31.2143,30.1436,30.4929,3257247.4393182,0
+PAAS.US,D,20210204,000000,29.488,30.5862,29.1486,30.5205,4172257.7689774,0
+PAAS.US,D,20210205,000000,30.7138,31.2338,30.1436,30.9463,3162906.3923326,0
+PAAS.US,D,20210208,000000,31.6558,32.4214,31.4184,32.1229,3017632.5930199,0
+PAAS.US,D,20210209,000000,32.3065,32.4409,31.5921,31.9012,2294253.4066946,0
+PAAS.US,D,20210210,000000,32.2967,32.6588,31.9052,32.0935,2440998.6736229,0
+PAAS.US,D,20210211,000000,32.173,32.5076,31.4134,31.5921,1904369.5157572,0
+PAAS.US,D,20210212,000000,31.3703,32.4262,30.9365,32.17,2382328.4880515,0
+PAAS.US,D,20210216,000000,31.756,32.5076,31.4086,31.6019,2699147.4901369,0
+PAAS.US,D,20210217,000000,31.118,31.4184,30.3467,30.752,3654772.9754421,0
+PAAS.US,D,20210218,000000,31.0308,31.4654,30.337,30.9268,2533623.6877383,0
+PAAS.US,D,20210219,000000,31.5233,31.756,31.1672,31.3605,2442030.9428019,0
+PAAS.US,D,20210222,000000,31.9444,33.8207,31.6107,33.4556,4690370.2799996,0
+PAAS.US,D,20210223,000000,32.8373,33.5017,32.1366,33.4065,3205454.6325124,0
+PAAS.US,D,20210224,000000,33.0494,35.9639,32.8139,35.5007,5441325.2178099,0
+PAAS.US,D,20210225,000000,34.908,35.9933,33.7255,34.1985,4375286.6722003,0
+PAAS.US,D,20210226,000000,33.0847,33.5302,31.5283,31.9336,4041326.7028286,0
+PAAS.US,D,20210301,000000,32.8256,33.0179,30.8119,30.9689,3298653.3559543,0
+PAAS.US,D,20210302,000000,31.0151,32.4174,31.0151,32.0317,2866981.4151703,0
+PAAS.US,D,20210303,000000,31.3448,31.3644,30.2408,30.7265,2778387.6516692,0
+PAAS.US,D,20210304,000000,30.4949,31.0051,29.1387,29.8943,4030771.6740462,0
+PAAS.US,D,20210305,000000,29.9718,30.126,28.3379,29.8355,3794853.8391809,0
+PAAS.US,D,20210308,000000,29.7304,29.9238,28.7128,28.7521,2552927.0194844,0
+PAAS.US,D,20210309,000000,29.9522,30.6774,29.5833,29.806,3632442.1296477,0
+PAAS.US,D,20210310,000000,29.9336,30.2801,29.3418,30.0387,2646429.4114509,0
+PAAS.US,D,20210311,000000,30.4537,30.7834,29.9817,30.5606,2087880.0736142,0
+PAAS.US,D,20210312,000000,29.5607,31.0347,29.333,31.0151,2969578.5775446,0
+PAAS.US,D,20210315,000000,31.277,32.6411,31.277,32.593,3041349.3085908,0
+PAAS.US,D,20210316,000000,32.4654,32.5832,31.9345,32.1466,1852337.238806,0
+PAAS.US,D,20210317,000000,31.854,33.7804,31.6441,33.3555,2998068.3916688,0
+PAAS.US,D,20210318,000000,32.5636,33.1926,32.1191,32.3615,2225467.3907773,0
+PAAS.US,D,20210319,000000,32.5342,32.6411,31.6342,32.225,3236189.35187,0
+PAAS.US,D,20210322,000000,31.9139,32.5832,31.8708,31.9631,1221880.6209893,0
+PAAS.US,D,20210323,000000,31.7609,31.7609,29.6814,29.6912,3974858.9617212,0
+PAAS.US,D,20210324,000000,30.1554,30.3968,29.4027,29.4596,2330245.2600056,0
+PAAS.US,D,20210325,000000,29.073,29.7873,28.9847,29.488,1971538.343928,0
+PAAS.US,D,20210326,000000,29.3497,29.7579,29.1486,29.7481,1210721.3122236,0
+PAAS.US,D,20210329,000000,29.5459,29.6814,28.3174,29.3418,2458400.5105139,0
+PAAS.US,D,20210330,000000,28.337,28.703,27.7658,28.3763,2741840.4314257,0
+PAAS.US,D,20210331,000000,28.5401,29.4499,28.1956,29.0436,2174651.8259681,0
+PAAS.US,D,20210401,000000,29.4979,30.4459,29.4499,30.3291,1797251.9722591,0
+PAAS.US,D,20210405,000000,30.4164,30.7343,29.9915,30.2997,1613542.7051326,0
+PAAS.US,D,20210406,000000,30.6284,32.0317,30.5606,31.5185,2125199.7124537,0
+PAAS.US,D,20210407,000000,31.4596,31.5773,30.9954,31.122,1495491.0567075,0
+PAAS.US,D,20210408,000000,31.8099,32.7079,31.6921,32.485,2183214.6669469,0
+PAAS.US,D,20210409,000000,31.8001,32.6695,31.5773,32.4174,1779874.5918936,0
+PAAS.US,D,20210412,000000,32.1563,32.2898,31.3065,31.4497,1449487.3132839,0
+PAAS.US,D,20210413,000000,32.0121,32.5528,31.8383,32.0317,1392816.4486694,0
+PAAS.US,D,20210414,000000,31.9238,32.0847,31.3595,31.3938,1470516.868119,0
+PAAS.US,D,20210415,000000,32.0602,33.6961,31.9336,32.9208,3061217.1784663,0
+PAAS.US,D,20210416,000000,33.3948,33.434,32.4949,32.6785,2246749.6630423,0
+PAAS.US,D,20210419,000000,32.7373,32.9668,31.8747,32.1858,1569559.6821255,0
+PAAS.US,D,20210420,000000,32.1436,32.7373,31.7363,32.6313,2248715.3562767,0
+PAAS.US,D,20210421,000000,32.6608,33.753,32.6608,33.5979,2141084.2257439,0
+PAAS.US,D,20210422,000000,33.3457,33.3457,32.485,32.7373,1653325.319891,0
+PAAS.US,D,20210423,000000,33.0847,33.3162,32.5145,32.6608,1174736.5920657,0
+PAAS.US,D,20210426,000000,32.7863,32.8256,32.0897,32.2829,1714026.4160978,0
+PAAS.US,D,20210427,000000,32.176,32.4174,31.5086,31.5332,1732934.3673489,0
+PAAS.US,D,20210428,000000,31.2083,32.1044,30.8512,31.8962,1765368.8152265,0
+PAAS.US,D,20210429,000000,31.5478,31.6156,30.6774,31.3261,2436461.9881489,0
+PAAS.US,D,20210430,000000,31.3261,31.4037,30.648,30.7746,1972702.0669314,0
+PAAS.US,D,20210503,000000,31.4321,32.6558,31.1612,32.4949,2483313.5577888,0
+PAAS.US,D,20210504,000000,32.2829,33.28,31.7609,32.0317,2288908.6368584,0
+PAAS.US,D,20210505,000000,32.3987,32.437,31.6068,32.0405,1407358.9101246,0
+PAAS.US,D,20210506,000000,32.3987,34.2789,32.3418,33.6078,4298495.2202803,0
+PAAS.US,D,20210507,000000,34.0915,34.2839,33.4095,33.8394,1938276.4502721,0
+PAAS.US,D,20210510,000000,34.43,34.9522,33.3075,33.3359,3435426.4746238,0
+PAAS.US,D,20210511,000000,32.4084,33.6372,32.2535,33.5204,2910055.4706476,0
+PAAS.US,D,20210512,000000,33.5979,33.9954,32.1289,32.2633,2704409.7191998,0
+PAAS.US,D,20210513,000000,30.8659,30.9198,28.2398,28.8404,10438571.903271,0
+PAAS.US,D,20210514,000000,29.4499,30.126,29.0436,29.9336,3994749.2500784,0
+PAAS.US,D,20210517,000000,30.2801,32.9306,30.1642,32.6608,4858136.9495878,0
+PAAS.US,D,20210518,000000,32.7863,32.8815,31.9139,32.6608,2639501.0815907,0
+PAAS.US,D,20210519,000000,31.7903,32.6608,31.5478,31.9827,2615857.7355963,0
+PAAS.US,D,20210520,000000,32.0218,33.3065,31.909,32.698,2523804.3927637,0
+PAAS.US,D,20210521,000000,33.1583,33.28,32.2927,32.6029,2766220.5302498,0
+PAAS.US,D,20210524,000000,32.8157,33.1543,32.4517,32.854,1591495.1474249,0
+PAAS.US,D,20210525,000000,32.6695,33.0484,31.9621,32.9218,2400970.4745881,0
+PAAS.US,D,20210526,000000,33.0092,33.6283,32.3781,32.389,2267470.4542435,0
+PAAS.US,D,20210527,000000,32.3605,32.9895,31.9042,32.7961,1501413.6119579,0
+PAAS.US,D,20210528,000000,32.2623,32.9022,32.1553,32.6029,2104868.1876162,0
+PAAS.US,D,20210601,000000,32.8157,33.5606,32.5538,32.6882,2774703.8875209,0
+PAAS.US,D,20210602,000000,32.5734,32.6029,31.703,32.3016,2544322.3986078,0
+PAAS.US,D,20210603,000000,31.3517,31.4477,30.6931,30.9355,2947657.3785517,0
+PAAS.US,D,20210604,000000,31.0611,31.5361,30.8178,31.3134,2222755.7735162,0
+PAAS.US,D,20210607,000000,31.2642,31.4625,30.7893,31.0896,1935042.0747792,0
+PAAS.US,D,20210608,000000,30.7609,30.9061,29.9856,29.9954,3191158.7743555,0
+PAAS.US,D,20210609,000000,30.0621,30.8963,29.705,30.5852,2474981.0157581,0
+PAAS.US,D,20210610,000000,30.6342,31.3517,30.334,31.3231,2857969.185536,0
+PAAS.US,D,20210611,000000,31.2839,31.4291,30.4135,30.5469,2307841.0446349,0
+PAAS.US,D,20210614,000000,29.8983,31.071,29.6657,30.4606,2387216.7360791,0
+PAAS.US,D,20210615,000000,30.334,30.3821,29.438,29.6265,3340173.4030425,0
+PAAS.US,D,20210616,000000,29.5392,30.0818,29.3262,29.5489,2580260.2437585,0
+PAAS.US,D,20210617,000000,28.5411,29.016,27.8246,27.9887,5819910.193982,0
+PAAS.US,D,20210618,000000,28.2212,28.3478,27.3007,27.3684,3959634.7746185,0
+PAAS.US,D,20210621,000000,27.6687,27.9592,27.0681,27.8246,2402725.2302902,0
+PAAS.US,D,20210622,000000,27.7168,28.0857,27.3105,27.863,2650849.9284289,0
+PAAS.US,D,20210623,000000,28.2015,28.5902,27.7266,27.7658,1860468.0145016,0
+PAAS.US,D,20210624,000000,27.9209,28.0955,27.5234,27.7363,2423508.1818271,0
+PAAS.US,D,20210625,000000,28.1436,28.3773,27.4126,27.4557,1976710.8990641,0
+PAAS.US,D,20210628,000000,27.5333,27.7266,26.9867,27.2811,1555646.976201,0
+PAAS.US,D,20210629,000000,26.8542,27.707,26.7001,27.3105,2313137.9204421,0
+PAAS.US,D,20210630,000000,27.4076,27.9307,27.2241,27.6883,1863763.5313082,0
+PAAS.US,D,20210701,000000,28.1054,28.2015,27.34,27.5333,1460776.0378302,0
+PAAS.US,D,20210702,000000,27.8915,28.3184,27.5528,27.9494,1636921.1054345,0
+PAAS.US,D,20210706,000000,28.2791,28.4145,27.4076,27.5431,2024159.6155341,0
+PAAS.US,D,20210707,000000,27.7266,27.7363,27.0966,27.2811,1641895.970323,0
+PAAS.US,D,20210708,000000,27.2615,27.6108,26.4872,26.7197,3084845.2391322,0
+PAAS.US,D,20210709,000000,26.7875,27.7952,26.7875,27.6207,2003053.6340567,0
+PAAS.US,D,20210712,000000,27.3782,27.7463,27.0416,27.0867,1905125.6300027,0
+PAAS.US,D,20210713,000000,27.0691,28.0583,27.0691,27.4744,1603255.6791084,0
+PAAS.US,D,20210714,000000,28.1054,28.2408,27.6108,27.756,2309186.1535355,0
+PAAS.US,D,20210715,000000,27.8443,27.9111,27.3301,27.602,1457746.4857381,0
+PAAS.US,D,20210716,000000,27.437,27.437,26.1869,26.2741,2290801.9795382,0
+PAAS.US,D,20210719,000000,25.6138,26.0504,25.0623,25.3813,4574946.6890401,0
+PAAS.US,D,20210720,000000,25.4008,25.8473,25.1212,25.4499,1914653.4847156,0
+PAAS.US,D,20210721,000000,25.4499,26.2928,25.2851,26.2154,1917501.6509105,0
+PAAS.US,D,20210722,000000,26.2349,26.3802,25.6825,26.0936,1573427.8892368,0
+PAAS.US,D,20210723,000000,26.0691,26.2252,25.7315,26.021,1294495.102164,0
+PAAS.US,D,20210726,000000,26.0504,26.651,25.9739,26.2741,1064695.4747528,0
+PAAS.US,D,20210727,000000,26.2831,26.2831,25.6433,26.0602,1227969.2768085,0
+PAAS.US,D,20210728,000000,26.0701,26.9033,25.9248,26.8639,1590124.5629769,0
+PAAS.US,D,20210729,000000,27.7363,27.9307,27.3586,27.4076,2269962.9817972,0
+PAAS.US,D,20210730,000000,27.1358,27.5628,26.9425,27.2046,1149623.8164996,0
+PAAS.US,D,20210802,000000,27.1162,27.1752,26.7443,26.8639,843541.22909372,0
+PAAS.US,D,20210803,000000,26.8836,27.126,26.7197,27.0769,1318420.7172231,0
+PAAS.US,D,20210804,000000,27.6883,27.863,26.6707,26.7393,1490646.6266215,0
+PAAS.US,D,20210805,000000,26.7875,26.9033,26.128,26.4675,1417227.1181501,0
+PAAS.US,D,20210806,000000,25.9641,26.1378,25.4596,25.9151,2090094.4081908,0
+PAAS.US,D,20210809,000000,25.5372,25.5755,24.6257,24.7129,4047423.5108229,0
+PAAS.US,D,20210810,000000,24.656,25.0034,24.3743,24.4509,2583695.3665646,0
+PAAS.US,D,20210811,000000,24.183,26.1378,24.183,25.712,3635762.1029798,0
+PAAS.US,D,20210812,000000,25.5372,25.5755,24.9838,25.1683,1989097.1101908,0
+PAAS.US,D,20210813,000000,25.6628,26.021,25.498,25.6923,1713240.7502173,0
+PAAS.US,D,20210816,000000,25.6825,25.6923,24.9544,25.0819,1456498.1839175,0
+PAAS.US,D,20210817,000000,24.8591,25.1978,24.4067,24.656,1512364.0212354,0
+PAAS.US,D,20210818,000000,24.761,24.761,23.5304,23.8895,2931857.4440787,0
+PAAS.US,D,20210819,000000,23.6864,23.9661,23.1869,23.3754,2808512.995934,0
+PAAS.US,D,20210820,000000,23.1732,23.6777,23.0829,23.288,1566498.5403546,0
+PAAS.US,D,20210823,000000,24.0672,24.9415,23.8915,24.7286,2138000.6654914,0
+PAAS.US,D,20210824,000000,25.079,25.1663,24.4479,24.7473,1503732.9057896,0
+PAAS.US,D,20210825,000000,24.5235,24.5235,23.9543,24.3292,1324223.02789,0
+PAAS.US,D,20210826,000000,23.9985,24.5235,23.8631,24.0672,1475568.1596497,0
+PAAS.US,D,20210827,000000,24.0868,25.3223,23.8915,25.1379,1909791.7312574,0
+PAAS.US,D,20210830,000000,25.2831,25.4871,24.8062,24.8846,1427380.6523062,0
+PAAS.US,D,20210831,000000,24.9611,25.3125,24.8601,25.2438,1482903.0792457,0
+PAAS.US,D,20210901,000000,25.4489,25.5559,24.9661,25.1084,1088081.0082079,0
+PAAS.US,D,20210902,000000,25.1084,25.2733,24.9239,25.0593,1013929.8420163,0
+PAAS.US,D,20210903,000000,25.7699,26.334,25.6236,25.9062,2114725.1864009,0
+PAAS.US,D,20210907,000000,25.7315,25.7933,24.9563,25.0397,1691813.7768432,0
+PAAS.US,D,20210908,000000,24.9906,25.342,24.6796,25.2055,1719083.8217599,0
+PAAS.US,D,20210909,000000,25.39,25.4292,24.757,24.9611,1600129.3199364,0
+PAAS.US,D,20210910,000000,25.0004,25.1761,24.4558,24.4951,1337229.8233504,0
+PAAS.US,D,20210913,000000,24.446,25.5215,24.3783,25.1761,1708842.651721,0
+PAAS.US,D,20210914,000000,25.2733,25.604,24.7375,25.3027,1980607.6387883,0
+PAAS.US,D,20210915,000000,25.0593,25.5745,24.9611,25.1564,1198895.5631387,0
+PAAS.US,D,20210916,000000,24.2615,24.3783,23.6187,23.979,3038251.4820316,0
+PAAS.US,D,20210917,000000,23.8729,24.0181,23.5412,23.7356,2604515.0028895,0
+PAAS.US,D,20210920,000000,23.4538,23.8139,23.0928,23.5804,1733617.1120181,0
+PAAS.US,D,20210921,000000,23.9593,24.3586,23.6001,23.6187,1532002.6111846,0
+PAAS.US,D,20210922,000000,23.765,24.1732,23.4637,23.6001,2089227.2205587,0
+PAAS.US,D,20210923,000000,23.4822,23.5608,22.9082,22.9966,2430479.3106068,0
+PAAS.US,D,20210924,000000,22.8887,23.4146,22.6845,22.8111,1661243.1200105,0
+PAAS.US,D,20210927,000000,22.9475,23.653,22.8503,23.026,1249736.6034952,0
+PAAS.US,D,20210928,000000,22.6266,23.3557,22.607,23.0829,1933721.422404,0
+PAAS.US,D,20210929,000000,22.7336,22.9171,22.3047,22.344,2845511.6428767,0
+PAAS.US,D,20210930,000000,22.6168,22.9917,22.393,22.6453,1995962.2606935,0
+PAAS.US,D,20211001,000000,22.9082,22.9475,22.2664,22.5579,1551156.1467122,0
+PAAS.US,D,20211004,000000,22.5971,23.1388,22.5295,22.6943,1934026.1099504,0
+PAAS.US,D,20211005,000000,22.5579,22.6021,21.6727,22.4126,2631157.3303193,0
+PAAS.US,D,20211006,000000,22.2801,23.0829,22.1841,23.0732,2635748.0239535,0
+PAAS.US,D,20211007,000000,22.8503,23.5314,22.8023,23.2301,1951658.2457898,0
+PAAS.US,D,20211008,000000,24.0084,24.1438,23.3174,23.346,1902332.4909902,0
+PAAS.US,D,20211011,000000,23.3754,23.7845,23.0642,23.0732,1123938.3506288,0
+PAAS.US,D,20211012,000000,23.181,23.8729,23.132,23.6286,1773725.8137826,0
+PAAS.US,D,20211013,000000,23.8817,24.553,23.8817,24.388,2212783.6252574,0
+PAAS.US,D,20211014,000000,24.8258,24.9415,24.4951,24.8748,1772090.2836422,0
+PAAS.US,D,20211015,000000,24.4656,24.9759,24.077,24.4951,1679634.4271611,0
+PAAS.US,D,20211018,000000,24.2615,24.4951,24.0378,24.0476,1337338.8586932,0
+PAAS.US,D,20211019,000000,25.0496,25.1279,24.4077,24.6217,1718522.3406961,0
+PAAS.US,D,20211020,000000,24.9906,25.3321,24.6217,25.2055,1942544.113966,0
+PAAS.US,D,20211021,000000,25.02,25.0986,24.7767,25.0692,1453589.8954307,0
+PAAS.US,D,20211022,000000,25.5265,26.2467,25.1908,25.3321,1918606.2706441,0
+PAAS.US,D,20211025,000000,25.6923,26.022,25.5166,25.8179,1341539.2669419,0
+PAAS.US,D,20211026,000000,25.712,25.8179,25.4097,25.6923,1166502.8951588,0
+PAAS.US,D,20211027,000000,25.7885,26.0612,25.4871,25.7502,1407825.6221523,0
+PAAS.US,D,20211028,000000,25.7315,25.8915,25.3999,25.5362,1242458.7491253,0
+PAAS.US,D,20211029,000000,25.3223,25.4489,24.8748,24.9239,1542550.5068138,0
+PAAS.US,D,20211101,000000,25.0692,25.288,24.605,25.1564,1079831.0069507,0
+PAAS.US,D,20211102,000000,24.8945,24.9239,24.4362,24.8651,1132589.8465124,0
+PAAS.US,D,20211103,000000,24.5922,25.1564,24.0868,25.079,1953942.892877,0
+PAAS.US,D,20211104,000000,25.5068,25.7885,24.446,24.4558,2182333.2130083,0
+PAAS.US,D,20211105,000000,24.6511,25.3517,24.4951,25.2928,1682056.6422041,0
+PAAS.US,D,20211108,000000,25.604,25.8326,25.3321,25.7414,1535976.796573,0
+PAAS.US,D,20211109,000000,25.6923,26.0906,25.3606,26.0514,1983274.4190861,0
+PAAS.US,D,20211110,000000,26.2948,27.2006,25.9749,26.1006,3658519.9189479,0
+PAAS.US,D,20211111,000000,26.5195,27.283,26.2801,27.0063,2442766.6766098,0
+PAAS.US,D,20211112,000000,26.6844,27.2487,26.5971,27.0063,1390972.0190404,0
+PAAS.US,D,20211115,000000,26.9475,27.2388,26.6697,27.0446,1444453.3451254,0
+PAAS.US,D,20211116,000000,27.0642,27.5116,26.7923,26.8492,1692766.5623146,0
+PAAS.US,D,20211117,000000,27.0829,27.6,26.8836,27.0259,2069871.9186959,0
+PAAS.US,D,20211118,000000,27.0063,27.0161,26.5676,26.6747,1087118.0325176,0
+PAAS.US,D,20211119,000000,26.5185,26.9974,26.1476,26.1575,1552664.299116,0
+PAAS.US,D,20211122,000000,25.024,25.6294,24.3253,25.3567,3025277.2952719,0
+PAAS.US,D,20211123,000000,25.1025,25.5854,24.8975,25.5706,2568978.6523653,0
+PAAS.US,D,20211124,000000,25.4047,25.8051,25.0534,25.7953,1588414.6442381,0
+PAAS.US,D,20211126,000000,25.7374,25.815,24.7266,25.1898,1158704.3206008,0
+PAAS.US,D,20211129,000000,25.0338,25.1751,24.6923,24.9554,1390908.8396829,0
+PAAS.US,D,20211130,000000,25.0829,25.9131,24.6973,24.9454,1922852.5348781,0
+PAAS.US,D,20211201,000000,25.1997,25.4833,23.4518,23.4999,2540694.6806638,0
+PAAS.US,D,20211202,000000,23.4518,23.6864,22.87,23.3047,2235830.8434435,0
+PAAS.US,D,20211203,000000,23.3047,23.4126,22.7385,23.1585,2348980.9965565,0
+PAAS.US,D,20211206,000000,23.0024,23.603,22.6501,23.5687,1576882.3734589,0
+PAAS.US,D,20211207,000000,23.6667,24.1644,23.6667,23.8719,1355522.2853772,0
+PAAS.US,D,20211208,000000,23.7835,24.2723,23.6767,24.2232,1446477.1226077,0
+PAAS.US,D,20211209,000000,23.7149,23.8523,23.2075,23.344,1730709.8425534,0
+PAAS.US,D,20211210,000000,23.4902,23.5864,22.7679,22.8552,1930376.9925466,0
+PAAS.US,D,20211213,000000,22.9534,23.2174,22.5334,22.6021,2082063.4966408,0
+PAAS.US,D,20211214,000000,22.0692,22.4166,21.7326,21.8101,3381709.7544812,0
+PAAS.US,D,20211215,000000,21.8298,21.8298,20.8877,21.5766,3866542.0294535,0
+PAAS.US,D,20211216,000000,22.7876,23.5147,22.5923,23.3243,4366297.8800695,0
+PAAS.US,D,20211217,000000,23.4029,24.1349,23.2468,23.8326,4768081.9086901,0
+PAAS.US,D,20211220,000000,23.4618,23.7738,23.3979,23.5196,2036993.1772725,0
+PAAS.US,D,20211221,000000,23.7346,24.1152,23.5098,24.0378,1612746.8490331,0
+PAAS.US,D,20211222,000000,24.077,24.3498,23.6473,24.3115,1475372.5074459,0
+PAAS.US,D,20211223,000000,24.2723,24.5706,23.9396,24.4382,1254980.490164,0
+PAAS.US,D,20211227,000000,24.2625,24.7698,24.2036,24.5843,1297265.8226949,0
+PAAS.US,D,20211228,000000,24.5548,24.9554,24.4185,24.4774,1201157.7917443,0
+PAAS.US,D,20211229,000000,24.0084,24.4774,23.9396,23.9887,1859746.5470003,0
+PAAS.US,D,20211230,000000,23.9887,24.5451,23.969,24.4185,1986062.4629892,0
+PAAS.US,D,20211231,000000,24.4676,24.6334,24.0868,24.389,1831119.1649203,0
+PAAS.US,D,20220103,000000,24.0476,24.2036,23.6276,23.7541,1507370.8139527,0
+PAAS.US,D,20220104,000000,23.8719,24.2331,23.5883,23.6667,2040264.2375535,0
+PAAS.US,D,20220105,000000,23.8817,24.4578,22.9534,23.0123,2209382.1301739,0
+PAAS.US,D,20220106,000000,22.6501,22.6894,22.0348,22.0643,2717910.740279,0
+PAAS.US,D,20220107,000000,22.2125,22.3479,21.7964,21.9574,2538547.6015321,0
+PAAS.US,D,20220110,000000,21.7915,22.4794,21.6247,22.4549,3210911.494757,0
+PAAS.US,D,20220111,000000,22.5334,23.0702,22.338,23.0702,1647014.5172986,0
+PAAS.US,D,20220112,000000,23.2075,23.393,22.8778,23.344,1572919.3973115,0
+PAAS.US,D,20220113,000000,23.3341,23.5098,22.8994,22.9141,1317279.4127014,0
+PAAS.US,D,20220114,000000,22.9633,23.0702,22.2262,22.4549,1865764.8903088,0
+PAAS.US,D,20220118,000000,22.5383,23.1977,22.1624,22.2017,3125907.7453899,0
+PAAS.US,D,20220119,000000,22.6021,24.6237,22.5432,24.3204,5588169.3298618,0
+PAAS.US,D,20220120,000000,24.3694,24.868,23.9593,23.9985,3502836.8109836,0
+PAAS.US,D,20220121,000000,24.1055,24.1251,22.8071,22.9633,2490466.0724657,0
+PAAS.US,D,20220124,000000,22.5138,22.6697,21.6354,22.4745,3806834.4795935,0
+PAAS.US,D,20220125,000000,22.1624,23.022,22.0545,22.8749,2428282.2994024,0
+PAAS.US,D,20220126,000000,22.553,23.1487,21.8592,22.0163,3218186.2920612,0
+PAAS.US,D,20220127,000000,21.4489,22.0163,20.973,21.0192,3604737.9814041,0
+PAAS.US,D,20220128,000000,20.8141,21.0152,20.2528,20.6384,3819674.1554633,0
+PAAS.US,D,20220131,000000,20.922,21.2243,20.609,21.1664,3826180.6102592,0
+PAAS.US,D,20220201,000000,21.4489,22.0447,21.1851,21.7621,2718445.7267736,0
+PAAS.US,D,20220202,000000,21.6836,22.025,21.2047,21.2341,2408881.1415545,0
+PAAS.US,D,20220203,000000,21.0565,21.1369,20.4677,20.7268,2520600.5879276,0
+PAAS.US,D,20220204,000000,20.5893,21.0683,20.5511,20.8239,1546318.8497794,0
+PAAS.US,D,20220207,000000,21.1075,22.1575,21.0192,22.0742,2627192.316128,0
+PAAS.US,D,20220208,000000,22.0447,22.553,21.8347,22.5432,2369526.5159919,0
+PAAS.US,D,20220209,000000,22.553,22.8749,22.3872,22.4745,1652887.1404763,0
+PAAS.US,D,20220210,000000,22.3577,23.075,21.8298,21.9671,2338571.687905,0
+PAAS.US,D,20220211,000000,22.0839,23.5491,21.9574,23.2851,2738724.2624727,0
+PAAS.US,D,20220214,000000,23.5196,23.6373,23.1782,23.4029,2634066.6378278,0
+PAAS.US,D,20220215,000000,22.7876,23.393,22.3872,23.3341,2169902.1649182,0
+PAAS.US,D,20220216,000000,23.4715,23.9053,23.3832,23.7541,2355840.0329279,0
+PAAS.US,D,20220217,000000,24.0868,24.2134,23.7443,24.0279,2933781.3574154,0
+PAAS.US,D,20220218,000000,24.0181,24.0279,23.1388,23.3636,3490467.9232291,0
+PAAS.US,D,20220222,000000,23.5491,23.7541,22.8268,22.9436,2635488.1733706,0
+PAAS.US,D,20220223,000000,22.9044,24.0868,22.8994,23.7835,3028020.5022117,0
+PAAS.US,D,20220224,000000,24.2723,24.604,22.5432,22.9338,4795468.1221027,0
+PAAS.US,D,20220225,000000,22.5138,22.9338,21.9083,22.7483,3995205.7718871,0
+PAAS.US,D,20220228,000000,23.0702,23.4804,22.8268,23.0799,3412278.3732701,0
+PAAS.US,D,20220301,000000,23.237,25.2781,23.2271,25.1418,3960801.5546876,0
+PAAS.US,D,20220302,000000,24.6678,25.0534,24.4774,24.9651,2415595.4768169,0
+PAAS.US,D,20220303,000000,24.9749,25.2781,24.6089,25.0436,2117183.0672102,0
+PAAS.US,D,20220304,000000,25.3086,26.2507,25.0829,26.0839,3921618.1248032,0
+PAAS.US,D,20220307,000000,25.9563,26.8984,25.5342,26.1525,4185931.0047567,0
+PAAS.US,D,20220308,000000,26.7903,28.4096,26.2164,26.7021,8139454.7050743,0
+PAAS.US,D,20220309,000000,25.338,26.6923,25.0829,26.3881,3391911.1826663,0
+PAAS.US,D,20220310,000000,26.4567,27.3769,26.4567,27.1535,3356212.8076609,0
+PAAS.US,D,20220311,000000,26.496,27.1632,26.2409,26.8395,2501967.7725881,0
+PAAS.US,D,20220314,000000,25.9857,26.2048,25.1908,25.5048,3568308.9677003,0
+PAAS.US,D,20220315,000000,24.6207,26.3046,24.553,26.0642,2994666.8965853,0
+PAAS.US,D,20220316,000000,25.9268,26.4763,25.4853,26.4567,2790935.8872771,0
+PAAS.US,D,20220317,000000,26.9964,27.8944,26.9181,27.0946,2801600.9704241,0
+PAAS.US,D,20220318,000000,26.8492,27.3057,26.3487,27.1535,4472578.8065921,0
+PAAS.US,D,20220321,000000,27.34,27.9189,27.1339,27.3596,2279835.2659104,0
+PAAS.US,D,20220322,000000,27.3203,27.3301,26.6727,27.0553,1976468.3718531,0
+PAAS.US,D,20220323,000000,27.2615,27.5558,26.8444,27.3301,1795332.1350101,0
+PAAS.US,D,20220324,000000,27.6147,28.6059,27.4073,27.7717,2952891.0750016,0
+PAAS.US,D,20220325,000000,27.4773,27.8551,27.4086,27.7423,2418720.816967,0
+PAAS.US,D,20220328,000000,27.2811,27.389,26.1771,26.3193,3022718.531295,0
+PAAS.US,D,20220329,000000,25.7305,26.8542,25.5519,26.8198,2551023.4865856,0
+PAAS.US,D,20220330,000000,27.0897,27.5068,26.8304,27.0161,1737681.990355,0
+PAAS.US,D,20220331,000000,27.0553,27.4184,26.7512,26.7903,1730360.3180436,0
+PAAS.US,D,20220401,000000,26.6039,27.6441,26.6039,27.5852,2114708.8820506,0
+PAAS.US,D,20220404,000000,27.8993,28.1545,27.2221,27.4969,1652152.4256904,0
+PAAS.US,D,20220405,000000,27.6834,28.1349,26.6383,26.8198,1732985.3184436,0
+PAAS.US,D,20220406,000000,26.81,27.1044,26.3881,26.7708,1468023.3215434,0
+PAAS.US,D,20220407,000000,26.9181,27.3547,26.5255,27.1437,1662821.584925,0
+PAAS.US,D,20220408,000000,27.3203,28.2428,27.2026,28.0563,2607843.1283968,0
+PAAS.US,D,20220411,000000,28.5273,28.8413,27.8601,28.2918,2678575.4761323,0
+PAAS.US,D,20220412,000000,28.5765,29.1947,28.2525,28.5765,2779446.4154176,0
+PAAS.US,D,20220413,000000,28.9002,29.5185,28.7825,29.391,2143849.8511655,0
+PAAS.US,D,20220414,000000,29.2928,29.6019,28.861,29.2831,1954386.167401,0
+PAAS.US,D,20220418,000000,29.6362,29.9895,29.0474,29.1063,2323077.4600003,0
+PAAS.US,D,20220419,000000,28.4586,28.8119,27.9288,28.0857,2188717.3851768,0
+PAAS.US,D,20220420,000000,27.9925,28.6451,27.9582,28.6059,1559785.2241142,0
+PAAS.US,D,20220421,000000,28.3703,28.3703,26.4371,26.7903,3107704.9572898,0
+PAAS.US,D,20220422,000000,26.2704,26.6824,25.701,25.9464,1942742.8232353,0
+PAAS.US,D,20220425,000000,24.9259,25.3773,24.0426,25.024,3322906.0770415,0
+PAAS.US,D,20220426,000000,25.1614,25.338,24.1309,24.2291,2207360.3907353,0
+PAAS.US,D,20220427,000000,24.2488,24.561,23.8661,23.9248,1691409.2251512,0
+PAAS.US,D,20220428,000000,23.9347,24.7247,23.763,24.6314,2024135.1590086,0
+PAAS.US,D,20220429,000000,24.8376,25.1711,24.2733,24.3077,1935079.7785894,0
+PAAS.US,D,20220502,000000,23.6011,24.0034,23.1987,24.0034,2325015.6396435,0
+PAAS.US,D,20220503,000000,24.0426,24.9357,23.9347,24.71,1432129.2943342,0
+PAAS.US,D,20220504,000000,24.6609,25.4706,24.396,25.4067,2073111.3892983,0
+PAAS.US,D,20220505,000000,25.5834,25.6717,23.8513,24.2585,1908027.8043581,0
+PAAS.US,D,20220506,000000,24.2585,24.396,23.6894,23.8857,1542002.2730347,0
+PAAS.US,D,20220509,000000,23.1006,23.2968,21.8738,21.9427,3143426.7697987,0
+PAAS.US,D,20220510,000000,22.345,22.5707,21.1282,21.5697,2986732.7921152,0
+PAAS.US,D,20220511,000000,21.9819,22.6296,21.4225,21.5305,2634704.5455337,0
+PAAS.US,D,20220512,000000,21.0594,21.5501,20.2057,20.6177,3853229.5274247,0
+PAAS.US,D,20220513,000000,20.6767,21.5943,20.6277,21.2458,2759089.4150327,0
+PAAS.US,D,20220516,000000,21.236,21.447,20.9564,21.3539,1976530.5321887,0
+PAAS.US,D,20220517,000000,21.8248,22.0702,21.3539,21.6973,1857654.4950511,0
+PAAS.US,D,20220518,000000,21.5305,21.609,20.8073,20.8631,1738493.131783,0
+PAAS.US,D,20220519,000000,21.4666,22.5511,21.3636,22.1781,2201394.0175435,0
+PAAS.US,D,20220520,000000,22.3261,22.5333,21.7243,22.1189,2169170.4512694,0
+PAAS.US,D,20220523,000000,22.4346,22.5432,21.6875,21.9216,1437413.1338638,0
+PAAS.US,D,20220524,000000,22.1387,22.405,21.5763,22.1781,1625550.5146398,0
+PAAS.US,D,20220525,000000,21.7835,22.1584,21.6849,22.0598,1442634.2449422,0
+PAAS.US,D,20220526,000000,21.9906,22.4542,21.8723,22.336,1356654.6784062,0
+PAAS.US,D,20220527,000000,22.7701,22.8589,22.2176,22.4445,1375937.6170891,0
+PAAS.US,D,20220531,000000,22.5037,22.6912,21.4432,21.6749,1914755.0640489,0
+PAAS.US,D,20220601,000000,22.0548,22.3459,21.7045,21.7933,1588846.6409723,0
+PAAS.US,D,20220602,000000,22.188,23.885,22.1781,23.6678,2619760.1421432,0
+PAAS.US,D,20220603,000000,23.5297,23.8356,23.1746,23.2535,2237120.9161258,0
+PAAS.US,D,20220606,000000,23.5988,23.7074,22.701,22.8983,1813979.8154294,0
+PAAS.US,D,20220607,000000,22.6912,23.1252,22.5825,22.9082,1693477.6664395,0
+PAAS.US,D,20220608,000000,22.7207,22.9575,22.3656,22.7602,2125766.6078431,0
+PAAS.US,D,20220609,000000,22.5333,22.5728,21.7589,21.8032,2210185.2131947,0
+PAAS.US,D,20220610,000000,21.5171,23.2732,21.2113,23.0858,2617271.7267486,0
+PAAS.US,D,20220613,000000,22.0302,22.2669,21.1521,21.1719,3299961.1415731,0
+PAAS.US,D,20220614,000000,21.3198,21.3198,20.2832,20.6095,2420715.2916885,0
+PAAS.US,D,20220615,000000,21.31,21.448,20.4615,21.1027,2287142.6268073,0
+PAAS.US,D,20220616,000000,20.8266,21.8476,20.4072,21.3692,3115123.0651187,0
+PAAS.US,D,20220617,000000,21.1323,21.2261,20.5897,20.718,2645636.6214134,0
+PAAS.US,D,20220621,000000,20.8266,21.5341,20.6785,21.1423,1769435.6594496,0
+PAAS.US,D,20220622,000000,21.1225,21.5122,20.6785,20.718,1711315.1956102,0
+PAAS.US,D,20220623,000000,20.7131,20.9252,19.8498,20.2642,2642224.8062533,0
+PAAS.US,D,20220624,000000,20.4417,20.9252,20.0669,20.7772,1863977.1994431,0
+PAAS.US,D,20220627,000000,20.8758,21.1619,20.5996,21.1323,1703010.679387,0
+PAAS.US,D,20220628,000000,21.1619,21.2902,20.4319,20.5799,1946567.2502645,0
+PAAS.US,D,20220629,000000,20.8758,20.8956,19.9683,20.2444,1574135.0886151,0
+PAAS.US,D,20220630,000000,20.0471,20.1458,19.3269,19.4059,1879363.816832,0
+PAAS.US,D,20220701,000000,18.9915,19.8597,18.5186,19.7512,3399457.2129104,0
+PAAS.US,D,20220705,000000,19.3072,19.4651,18.0345,18.4588,3743322.7712743,0
+PAAS.US,D,20220706,000000,18.4686,18.7103,17.9163,18.5476,2124944.5691934,0
+PAAS.US,D,20220707,000000,18.5574,19.2973,18.5574,18.8533,2259497.3960651,0
+PAAS.US,D,20220708,000000,18.9323,19.0803,18.3231,18.6659,1651373.2725186,0
+PAAS.US,D,20220711,000000,18.4686,18.8633,18.291,18.3996,1203408.8345458,0
+PAAS.US,D,20220712,000000,18.2911,18.6187,17.8964,18.0444,1755965.7807618,0
+PAAS.US,D,20220713,000000,17.8274,18.8731,17.8175,18.439,2110673.9376902,0
+PAAS.US,D,20220714,000000,17.7189,18.0839,17.0283,18.005,3345040.4842448,0
+PAAS.US,D,20220715,000000,18.2515,18.2911,17.4722,18.0246,2068667.8640517,0
+PAAS.US,D,20220718,000000,18.2811,18.582,18.1628,18.1923,1974136.4601697,0
+PAAS.US,D,20220719,000000,18.4686,18.7054,18.2615,18.3996,1639119.7272212,0
+PAAS.US,D,20220720,000000,18.518,18.7054,17.7681,17.8076,2232755.2928653,0
+PAAS.US,D,20220721,000000,17.8767,18.8781,17.7583,18.7547,3813581.228739,0
+PAAS.US,D,20220722,000000,19.0408,19.5341,18.4834,18.5278,2490240.9082856,0
+PAAS.US,D,20220725,000000,18.4094,18.5772,17.7385,18.0937,2172327.8500287,0
+PAAS.US,D,20220726,000000,18.2023,18.5433,18.0839,18.4686,1899845.8575157,0
+PAAS.US,D,20220727,000000,18.5476,19.2283,18.3996,19.0803,2881327.5696994,0
+PAAS.US,D,20220728,000000,19.7808,20.1063,19.4503,19.8301,3511637.6142874,0
+PAAS.US,D,20220729,000000,19.9879,20.2148,19.494,20.057,2504963.6103656,0
+PAAS.US,D,20220801,000000,20.1852,20.205,19.8597,19.9978,1605290.4547998,0
+PAAS.US,D,20220802,000000,20.0669,20.4417,19.761,19.7906,1903953.0099308,0
+PAAS.US,D,20220803,000000,19.9287,19.9287,19.0902,19.3269,1796890.3312939,0
+PAAS.US,D,20220804,000000,19.5144,20.6192,19.3664,20.3332,2661056.6879706,0
+PAAS.US,D,20220805,000000,19.6426,20.205,19.2579,20.1754,2073989.3226348,0
+PAAS.US,D,20220808,000000,20.6983,20.7574,20.353,20.5503,2149084.7325487,0
+PAAS.US,D,20220809,000000,20.6391,20.7574,20.1458,20.6095,1607010.5529361,0
+PAAS.US,D,20220810,000000,20.8562,21.231,20.5996,20.797,2259929.1944187,0
+PAAS.US,D,20220811,000000,18.952,19.1494,17.3932,17.5905,11813508.312327,0
+PAAS.US,D,20220812,000000,17.7089,18.3305,17.6991,17.926,5116389.8415619,0
+PAAS.US,D,20220815,000000,17.413,17.584,17.0825,17.5511,2883781.5223146,0
+PAAS.US,D,20220816,000000,17.4032,17.492,17.0677,17.3834,2147366.6616348,0
+PAAS.US,D,20220817,000000,17.1367,17.1861,16.4461,16.5645,4045189.3512778,0
+PAAS.US,D,20220818,000000,16.604,16.7026,16.3574,16.5843,2109106.8948388,0
+PAAS.US,D,20220819,000000,16.4552,16.5048,15.909,16.0182,3545971.6079492,0
+PAAS.US,D,20220822,000000,15.8196,15.9785,15.6011,15.8991,3015533.6693389,0
+PAAS.US,D,20220823,000000,15.9388,16.5545,15.9388,16.197,2609251.1285001,0
+PAAS.US,D,20220824,000000,16.1374,16.4949,15.9785,16.4254,1774871.8744562,0
+PAAS.US,D,20220825,000000,16.5545,16.624,16.3261,16.5346,1739643.7432616,0
+PAAS.US,D,20220826,000000,16.5644,16.6637,15.6111,15.7799,3520067.0894556,0
+PAAS.US,D,20220829,000000,15.5713,15.9586,15.4621,15.5415,2428344.4439155,0
+PAAS.US,D,20220830,000000,15.7203,15.7501,14.9854,15.0549,2630034.1550187,0
+PAAS.US,D,20220831,000000,14.9358,15.184,14.7372,14.7769,2637517.0112646,0
+PAAS.US,D,20220901,000000,14.4889,14.6379,14.3002,14.3995,2657453.1689765,0
+PAAS.US,D,20220902,000000,14.7471,15.0897,14.479,14.8365,2691934.1222227,0
+PAAS.US,D,20220906,000000,15.045,15.2138,14.6031,14.6279,2153902.5597461,0
+PAAS.US,D,20220907,000000,14.6081,15.2387,14.469,15.194,1926850.0845107,0
+PAAS.US,D,20220908,000000,15.0103,15.4124,14.9457,15.3429,1713275.0077407,0
+PAAS.US,D,20220909,000000,15.6111,15.7848,15.4323,15.77,2180163.5485817,0
+PAAS.US,D,20220912,000000,16.3062,16.624,16.0679,16.4552,3274695.6637659,0
+PAAS.US,D,20220913,000000,15.7501,16.2516,15.7128,15.7402,2986850.8975304,0
+PAAS.US,D,20220914,000000,15.9189,16.0828,15.7501,15.9388,1659249.6113674,0
+PAAS.US,D,20220915,000000,15.76,16.1473,15.3965,15.5713,2977531.3127429,0
+PAAS.US,D,20220916,000000,15.2734,15.9686,15.1691,15.6409,3336879.5988695,0
+PAAS.US,D,20220919,000000,15.4025,16.0679,15.3131,16.048,2457030.2366591,0
+PAAS.US,D,20220920,000000,15.765,15.8991,15.4522,15.8593,2354035.4822937,0
+PAAS.US,D,20220921,000000,16.0381,16.4129,15.6359,15.8891,2765505.9756798,0
+PAAS.US,D,20220922,000000,16.0579,16.2252,15.5316,15.5515,2152926.7977084,0
+PAAS.US,D,20220923,000000,15.1245,15.1245,14.4293,14.7372,3187396.6812086,0
+PAAS.US,D,20220926,000000,14.6279,14.9954,14.33,14.4591,2837459.6149009,0
+PAAS.US,D,20220927,000000,14.7868,14.9258,14.4293,14.4293,2915384.6358389,0
+PAAS.US,D,20220928,000000,14.6875,15.472,14.6776,15.4621,3139318.4990714,0
+PAAS.US,D,20220929,000000,15.2635,15.5713,14.896,15.5217,2516662.4885804,0
+PAAS.US,D,20220930,000000,15.4323,16.207,15.3429,15.77,2762862.6574661,0
+PAAS.US,D,20221003,000000,16.2268,16.8474,16.192,16.773,3697200.6260987,0
+PAAS.US,D,20221004,000000,17.1751,17.3589,16.6538,17.1007,3801173.1564585,0
+PAAS.US,D,20221005,000000,16.6935,16.8822,16.3062,16.8822,2261141.7279288,0
+PAAS.US,D,20221006,000000,16.7829,17.1801,16.6736,17.1305,1947106.4613433,0
+PAAS.US,D,20221007,000000,16.8027,16.9716,16.2417,16.2466,2108283.4187814,0
+PAAS.US,D,20221010,000000,15.909,16.227,15.76,15.9487,1431697.674862,0
+PAAS.US,D,20221011,000000,15.8891,16.2566,15.6607,15.7302,2519702.5562707,0
+PAAS.US,D,20221012,000000,15.77,16.1175,15.616,16.0877,1547146.7376716,0
+PAAS.US,D,20221013,000000,15.3727,16.1076,15.1691,15.9686,2726757.4481138,0
+PAAS.US,D,20221014,000000,15.909,15.909,15.0847,15.2536,1963716.5695086,0
+PAAS.US,D,20221017,000000,15.6905,16.2069,15.4422,15.5018,2475008.8284253,0
+PAAS.US,D,20221018,000000,15.7004,15.77,15.3578,15.6508,1148064.0921576,0
+PAAS.US,D,20221019,000000,15.3131,15.3827,15.1394,15.2138,1794219.9568016,0
+PAAS.US,D,20221020,000000,15.2833,15.8643,15.2138,15.472,1827793.6225391,0
+PAAS.US,D,20221021,000000,15.5018,16.1076,15.4323,16.0877,2494841.2673653,0
+PAAS.US,D,20221024,000000,15.8991,15.8991,15.4373,15.7104,2148572.623249,0
+PAAS.US,D,20221025,000000,15.7799,16.0877,15.7203,15.9189,2124779.7383912,0
+PAAS.US,D,20221026,000000,16.0877,16.8425,16.0877,16.4452,2352776.7593349,0
+PAAS.US,D,20221027,000000,16.475,16.7432,16.187,16.2168,1609851.2805909,0
+PAAS.US,D,20221028,000000,15.9884,16.1473,15.7402,16.1374,1519960.3357167,0
+PAAS.US,D,20221031,000000,15.8891,16.1126,15.8146,15.8693,1721069.020302,0
+PAAS.US,D,20221101,000000,16.5048,16.624,16.1424,16.2168,1395713.3029137,0
+PAAS.US,D,20221102,000000,16.3161,16.4899,15.333,15.3429,2660815.4697442,0
+PAAS.US,D,20221103,000000,15.1344,15.4621,14.9556,15.1443,3715038.2408935,0
+PAAS.US,D,20221104,000000,15.3926,15.6011,13.7441,14.8464,21847485.224828,0
+PAAS.US,D,20221107,000000,14.8663,15.2734,14.6016,14.9159,9496133.2697223,0
+PAAS.US,D,20221108,000000,14.9457,15.9686,14.6577,15.0947,13992094.311064,0
+PAAS.US,D,20221109,000000,14.9457,15.045,13.3071,13.5455,15390901.051521,0
+PAAS.US,D,20221110,000000,14.2605,14.5088,13.8086,14.4889,13060975.652271,0
+PAAS.US,D,20221111,000000,14.4889,15.3628,14.2506,15.3429,11090894.979482,0
+PAAS.US,D,20221114,000000,15.1542,15.4025,14.8265,15.2039,5471734.1558235,0
+PAAS.US,D,20221115,000000,15.3032,15.4124,14.6527,14.757,4975344.1697615,0
+PAAS.US,D,20221116,000000,14.6676,14.8265,14.4492,14.6279,4023472.6938011,0
+PAAS.US,D,20221117,000000,14.3598,14.5584,14.1215,14.33,3777779.035034,0
+PAAS.US,D,20221118,000000,14.44,14.875,14.27,14.84,3902168,0
+PAAS.US,D,20221121,000000,14.65,14.86,14.5,14.82,2618877,0
+PAAS.US,D,20221122,000000,14.98,15.665,14.93,15.65,5731626,0
+PAAS.US,D,20221123,000000,15.57,16.07,15.38,16,4288810,0
+PAAS.US,D,20221125,000000,15.93,15.93,15.64,15.77,1793575,0
+PAAS.US,D,20221128,000000,15.67,15.69,14.822,14.95,3766585,0
+PAAS.US,D,20221129,000000,15.15,15.68,15.15,15.25,3008739,0
+PAAS.US,D,20221130,000000,15.63,16.41,15.4,16.39,6455504,0
+PAAS.US,D,20221201,000000,16.65,17.52,16.44,17.5,9293850,0
+PAAS.US,D,20221202,000000,17.05,17.585,16.9,17.44,4360807,0
+PAAS.US,D,20221205,000000,17.26,17.4,16.545,16.59,4056755,0
+PAAS.US,D,20221206,000000,16.88,16.94,16.34,16.39,2836464,0
+PAAS.US,D,20221207,000000,16.61,17.135,16.57,16.99,4681933,0
+PAAS.US,D,20221208,000000,17.23,17.27,16.57,16.69,2762553,0
+PAAS.US,D,20221209,000000,16.84,17,16.365,16.43,3848201,0
+PAAS.US,D,20221212,000000,16.37,16.44,16.02,16.44,2409499,0
+PAAS.US,D,20221213,000000,17.2,17.3,16.315,16.6,6465778,0
+PAAS.US,D,20221214,000000,16.54,16.73,16.21,16.6,2905755,0
+PAAS.US,D,20221215,000000,16.12,16.195,15.77,15.77,2402012,0
+PAAS.US,D,20221216,000000,15.61,16.135,15.6,15.98,3350652,0
+PAAS.US,D,20221219,000000,16.05,16.1,15.65,15.7,3254789,0
+PAAS.US,D,20221220,000000,16.07,16.935,16,16.72,4738862,0
+PAAS.US,D,20221221,000000,17.07,17.145,16.7,16.83,3107376,0
+PAAS.US,D,20221222,000000,16.62,16.72,15.95,16.71,3375497,0
+PAAS.US,D,20221223,000000,16.84,16.915,16.21,16.81,2701326,0
+PAAS.US,D,20221227,000000,16.96,17.69,16.84,17.32,2631848,0
+PAAS.US,D,20221228,000000,17.18,17.2,16.645,16.72,2657568,0
+PAAS.US,D,20221229,000000,16.92,17.19,16.67,16.71,2936090,0
+PAAS.US,D,20221230,000000,16.7,16.775,16.195,16.34,2830800,0
+PAAS.US,D,20230103,000000,16.8,17.44,16.76,17.17,5326766,0
+PAAS.US,D,20230104,000000,17.53,18,17.4,17.89,5695263,0
+PAAS.US,D,20230105,000000,17.39,17.465,16.795,17.41,4532629,0
+PAAS.US,D,20230106,000000,17.8,17.99,17.24,17.74,4087185,0
+PAAS.US,D,20230109,000000,17.945,18.0299,17.575,17.59,3030567,0
+PAAS.US,D,20230110,000000,17.59,18.09,17.375,18.09,2598500,0
+PAAS.US,D,20230111,000000,18.37,18.515,18.01,18.26,4350845,0
+PAAS.US,D,20230112,000000,18.55,18.66,17.995,18.51,3541396,0
+PAAS.US,D,20230113,000000,18.4,18.835,18.372,18.8,3838137,0
+PAAS.US,D,20230117,000000,18.56,18.73,18.2707,18.39,3034503,0
+PAAS.US,D,20230118,000000,18.695,19.2,18.1342,18.17,3424366,0
+PAAS.US,D,20230119,000000,18.23,18.71,18.07,18.59,3283485,0
+PAAS.US,D,20230120,000000,18.485,19.15,18.32,19.08,3821228,0
+PAAS.US,D,20230123,000000,18.72,18.89,18.36,18.8,3639233,0
+PAAS.US,D,20230124,000000,18.65,19.065,18.42,19.01,2493408,0
+PAAS.US,D,20230125,000000,18.78,19.22,18.71,19.14,4305949,0
+PAAS.US,D,20230126,000000,19.16,19.22,18.48,18.8,3419353,0
+PAAS.US,D,20230127,000000,18.46,18.64,18.29,18.58,3747945,0
+PAAS.US,D,20230130,000000,18.44,18.62,18.11,18.13,3599131,0
+PAAS.US,D,20230131,000000,18.03,18.395,17.85,18.23,3039791,0
+PAAS.US,D,20230201,000000,18.07,18.93,17.89,18.75,3227295,0
+PAAS.US,D,20230202,000000,18.9,19.07,18.135,18.47,4526790,0
+PAAS.US,D,20230203,000000,17.824,18.02,17.0935,17.15,5526006,0
+PAAS.US,D,20230206,000000,17.1,17.11,16.76,17.01,3035943,0
+PAAS.US,D,20230207,000000,17.04,17.325,16.82,17.01,3163654,0
+PAAS.US,D,20230208,000000,17.05,17.14,16.83,16.87,1883958,0
+PAAS.US,D,20230209,000000,17.02,17.17,16.46,16.49,3112864,0
+PAAS.US,D,20230210,000000,16.61,16.648,16.27,16.48,2380544,0
+PAAS.US,D,20230213,000000,16.43,16.55,16.182,16.3,1616940,0
+PAAS.US,D,20230214,000000,16.16,16.55,16.06,16.49,2000148,0
+PAAS.US,D,20230215,000000,16.1,16.215,15.88,16.13,3798118,0
+PAAS.US,D,20230216,000000,15.96,16.37,15.71,16.25,3385097,0
+PAAS.US,D,20230217,000000,16,16.315,15.91,16.21,4783854,0
+PAAS.US,D,20230221,000000,16.16,16.24,15.61,15.67,4664778,0
+PAAS.US,D,20230222,000000,15.64,15.84,15.54,15.76,5876964,0
+PAAS.US,D,20230223,000000,15.58,15.83,15.07,15.27,4901490,0
+PAAS.US,D,20230224,000000,15,15.14,14.78,14.9,3524778,0
+PAAS.US,D,20230227,000000,14.88,15.08,14.55,14.68,4307971,0
+PAAS.US,D,20230228,000000,14.63,15,14.41,14.86,4570305,0
+PAAS.US,D,20230301,000000,15.13,15.38,14.86,15.32,4485067,0
+PAAS.US,D,20230302,000000,15.1,15.4,15.034,15.4,3366740,0
+PAAS.US,D,20230303,000000,15.5,16.0783,15.34,16.05,5608674,0
+PAAS.US,D,20230306,000000,15.95,16.33,15.88,16.15,5586751,0
+PAAS.US,D,20230307,000000,16.01,16.01,15,15.23,5172520,0
+PAAS.US,D,20230308,000000,15.27,15.545,14.87,15.07,3873952,0
+PAAS.US,D,20230309,000000,15.18,15.57,15.18,15.22,3488636,0
+PAAS.US,D,20230310,000000,15.56,16.075,15.39,15.56,5195894,0
+PAAS.US,D,20230313,000000,16.47,17,16.32,16.78,8651299,0
+PAAS.US,D,20230314,000000,16.85,17.23,16.59,17.06,4796649,0
+PAAS.US,D,20230315,000000,17.45,17.6,16.565,16.78,5238718,0
+PAAS.US,D,20230316,000000,16.81,16.86,16.235,16.46,4381382,0
+PAAS.US,D,20230317,000000,16.8,17.87,16.755,17.58,9009693,0
+PAAS.US,D,20230320,000000,17.78,18.04,17.65,17.83,5083745,0
+PAAS.US,D,20230321,000000,17.57,17.6301,16.74,17.04,5197763,0
+PAAS.US,D,20230322,000000,17.08,17.775,16.97,17.46,4222731,0
+PAAS.US,D,20230323,000000,17.6,18.195,17.435,17.95,5083628,0
+PAAS.US,D,20230324,000000,18.12,18.41,17.805,18.01,5179201,0
+PAAS.US,D,20230327,000000,17.56,18.11,17.48,18.07,2414037,0
+PAAS.US,D,20230328,000000,18.15,18.5,17.69,18.48,4122266,0
+PAAS.US,D,20230329,000000,18.36,18.55,18.19,18.34,3638309,0
+PAAS.US,D,20230330,000000,18.575,18.7284,18.34,18.36,7348717,0
+PAAS.US,D,20230331,000000,18.45,18.57,17.98,18.2,9713349,0
+PAAS.US,D,20230403,000000,18.27,18.75,18,18.46,5294095,0
+PAAS.US,D,20230404,000000,18.4,19.2,18.15,19.07,8334607,0
+PAAS.US,D,20230405,000000,19.27,19.48,18.865,18.99,6954250,0
+PAAS.US,D,20230406,000000,18.97,19.46,18.66,19.41,5089021,0
+PAAS.US,D,20230410,000000,19.11,19.165,18.82,19.01,4526111,0
+PAAS.US,D,20230411,000000,19.17,19.39,18.875,18.92,5835170,0
+PAAS.US,D,20230412,000000,19.3,19.44,18.75,19.07,6995424,0
+PAAS.US,D,20230413,000000,19.38,19.845,19.145,19.49,6880834,0
+PAAS.US,D,20230414,000000,19.11,19.38,18.36,18.73,6035043,0
+PAAS.US,D,20230417,000000,18.62,18.64,17.82,17.82,6641860,0
+PAAS.US,D,20230418,000000,17.97,18.13,17.735,17.83,4094106,0
+PAAS.US,D,20230419,000000,17.6,17.82,17.41,17.53,5124220,0
+PAAS.US,D,20230420,000000,17.61,17.68,17.255,17.33,4655695,0
+PAAS.US,D,20230421,000000,17.2,17.4,16.79,17.12,4073509,0
+PAAS.US,D,20230424,000000,17.12,17.41,17.0008,17.26,3343952,0
+PAAS.US,D,20230425,000000,17.22,17.28,16.75,17.18,3411835,0
+PAAS.US,D,20230426,000000,17.48,17.53,16.895,16.95,2966612,0
+PAAS.US,D,20230427,000000,16.98,17.65,16.77,17.62,5356093,0
+PAAS.US,D,20230428,000000,17.6,17.98,17.5,17.81,8583388,0
+PAAS.US,D,20230501,000000,18.1,18.29,17.52,17.53,4209617,0
+PAAS.US,D,20230502,000000,17.45,18.25,17.31,18.2,5545654,0
+PAAS.US,D,20230503,000000,18.2,18.2226,17.73,17.97,4624992,0
+PAAS.US,D,20230504,000000,18.17,18.615,18.06,18.23,5680180,0
+PAAS.US,D,20230505,000000,17.88,18.28,17.67,18.12,2800878,0
+PAAS.US,D,20230508,000000,18.14,18.26,17.795,17.9,2127764,0
+PAAS.US,D,20230509,000000,17.97,18.045,17.77,17.9,1876087,0
+PAAS.US,D,20230510,000000,17.95,17.96,17.165,17.56,4159403,0
+PAAS.US,D,20230511,000000,17.4,18.47,16.68,16.87,6595437,0
+PAAS.US,D,20230512,000000,16.85,16.92,16.16,16.45,5311005,0
+PAAS.US,D,20230515,000000,16.45,16.925,16.43,16.62,2529021,0
+PAAS.US,D,20230516,000000,16.45,16.56,16.12,16.19,3378280,0
+PAAS.US,D,20230517,000000,16.18,16.33,15.86,16.29,4043436,0
+PAAS.US,D,20230518,000000,15.95,15.95,15.465,15.69,6542082,0
+PAAS.US,D,20230519,000000,15.83,15.96,15.55,15.73,6450632,0
+PAAS.US,D,20230522,000000,15.64,15.8,15.53,15.54,2104915,0
+PAAS.US,D,20230523,000000,15.54,15.86,15.36,15.82,3067182,0
+PAAS.US,D,20230524,000000,15.78,15.87,15.33,15.33,2741702,0
+PAAS.US,D,20230525,000000,15.22,15.24,14.86,14.98,5184600,0
+PAAS.US,D,20230526,000000,15.27,15.31,14.805,14.91,4694430,0
+PAAS.US,D,20230530,000000,14.94,15.02,14.665,14.95,4270672,0
+PAAS.US,D,20230531,000000,15.11,15.31,14.83,15.23,4959321,0
+PAAS.US,D,20230601,000000,15.4,15.98,15.27,15.73,5273040,0
+PAAS.US,D,20230602,000000,15.7,15.885,15.365,15.52,4055771,0
+PAAS.US,D,20230605,000000,15.53,15.64,15.355,15.52,2593969,0
+PAAS.US,D,20230606,000000,15.43,15.635,15.34,15.6,2942267,0
+PAAS.US,D,20230607,000000,15.68,16.045,15.26,15.35,3641466,0
+PAAS.US,D,20230608,000000,15.67,15.9,15.535,15.6,2602634,0
+PAAS.US,D,20230609,000000,15.43,15.64,15.3001,15.42,2012028,0
+PAAS.US,D,20230612,000000,15.32,15.44,15.1603,15.42,2020894,0
+PAAS.US,D,20230613,000000,15.47,15.67,15.03,15.11,3496261,0
+PAAS.US,D,20230614,000000,15.39,15.4,14.905,15.06,3585301,0
+PAAS.US,D,20230615,000000,14.95,15.14,14.8,15.11,3113502,0
+PAAS.US,D,20230616,000000,15.1,15.4199,14.995,15.37,6410757,0
+PAAS.US,D,20230620,000000,15.08,15.17,14.54,14.58,5369082,0
+PAAS.US,D,20230621,000000,14.47,14.5299,14.24,14.4,3468611,0
+PAAS.US,D,20230622,000000,14.4,14.42,14.21,14.4,2719151,0
+PAAS.US,D,20230623,000000,14.52,14.72,14.295,14.44,3401192,0
+PAAS.US,D,20230626,000000,14.56,14.76,14.4001,14.65,2308046,0
+PAAS.US,D,20230627,000000,14.63,14.69,14.18,14.37,2770790,0
+PAAS.US,D,20230628,000000,14.28,14.37,14.0713,14.15,2533365,0
+PAAS.US,D,20230629,000000,14.02,14.305,13.9,14.26,3490110,0
+PAAS.US,D,20230630,000000,14.35,14.61,14.22,14.58,2719338,0
+PAAS.US,D,20230703,000000,14.61,14.935,14.61,14.82,1684272,0
+PAAS.US,D,20230705,000000,15.02,15.08,14.4,14.41,3064717,0
+PAAS.US,D,20230706,000000,14.28,14.37,13.98,14.06,3794041,0
+PAAS.US,D,20230707,000000,14.22,14.53,14.17,14.38,3080772,0
+PAAS.US,D,20230710,000000,14.25,14.83,14.25,14.8,2373860,0
+PAAS.US,D,20230711,000000,14.9,14.975,14.68,14.95,2794426,0
+PAAS.US,D,20230712,000000,15.27,15.96,15.22,15.83,4971522,0
+PAAS.US,D,20230713,000000,15.89,16.05,15.71,15.76,4727130,0
+PAAS.US,D,20230714,000000,15.92,16.17,15.72,15.89,4212210,0
+PAAS.US,D,20230717,000000,15.73,16.14,15.621,16.09,2771083,0
+PAAS.US,D,20230718,000000,16.25,16.69,16.1,16.53,3855164,0
+PAAS.US,D,20230719,000000,16.57,16.87,16.47,16.84,3782092,0
+PAAS.US,D,20230720,000000,16.84,16.89,16.21,16.22,2914815,0
+PAAS.US,D,20230721,000000,16.14,16.43,16.04,16.36,3046341,0
+PAAS.US,D,20230724,000000,16.3,16.39,16,16.06,2442969,0
+PAAS.US,D,20230725,000000,16.1,16.39,15.98,16.28,2605893,0
+PAAS.US,D,20230726,000000,16.23,16.38,15.955,16.21,3589503,0
+PAAS.US,D,20230727,000000,16.09,16.09,15.44,15.57,4826221,0
+PAAS.US,D,20230728,000000,15.74,15.92,15.56,15.87,2455702,0
+PAAS.US,D,20230731,000000,16.14,17.155,16.13,16.88,5029755,0
+PAAS.US,D,20230801,000000,16.54,16.7,16.22,16.3,3251222,0
+PAAS.US,D,20230802,000000,16.25,16.29,15.58,15.69,3207701,0
+PAAS.US,D,20230803,000000,15.54,15.73,15.33,15.42,2919317,0
+PAAS.US,D,20230804,000000,15.55,15.86,15.43,15.45,2922360,0
+PAAS.US,D,20230807,000000,15.37,15.52,15.26,15.43,2269383,0
+PAAS.US,D,20230808,000000,15.38,15.38,15.11,15.32,3033727,0
+PAAS.US,D,20230809,000000,15.32,15.32,14.99,15.03,3205045,0
+PAAS.US,D,20230810,000000,15.12,15.68,15.08,15.61,6163678,0
+PAAS.US,D,20230811,000000,15.45,15.87,15.405,15.87,2172637,0
+PAAS.US,D,20230814,000000,15.69,15.91,15.4293,15.78,2653846,0
+PAAS.US,D,20230815,000000,15.61,15.775,15.35,15.44,4533473,0
+PAAS.US,D,20230816,000000,15.49,15.65,15.21,15.25,2191255,0
+PAAS.US,D,20230817,000000,15.52,15.55,15.23,15.43,2308769,0
+PAAS.US,D,20230818,000000,15.22,15.3799,15.12,15.25,1814059,0
+PAAS.US,D,20230821,000000,15.38,15.44,15.015,15.29,2427333,0
+PAAS.US,D,20230822,000000,15.31,15.45,15.11,15.44,2607907,0
+PAAS.US,D,20230823,000000,15.73,16.33,15.64,16.1,4163614,0
+PAAS.US,D,20230824,000000,15.96,16.25,15.81,15.86,2351984,0
+PAAS.US,D,20230825,000000,15.91,16.11,15.5,15.7,2857208,0
+PAAS.US,D,20230828,000000,15.69,16.3199,15.65,16.14,3312213,0
+PAAS.US,D,20230829,000000,16.15,16.635,16.09,16.62,3329910,0
+PAAS.US,D,20230830,000000,16.84,16.97,16.35,16.47,2789519,0
+PAAS.US,D,20230831,000000,16.35,16.63,16.32,16.55,3242166,0
+PAAS.US,D,20230901,000000,16.8,16.915,16.27,16.28,2606429,0
+PAAS.US,D,20230905,000000,16.01,16.15,15.46,15.46,4338177,0
+PAAS.US,D,20230906,000000,15.46,15.62,15.31,15.5,2922069,0
+PAAS.US,D,20230907,000000,15.36,15.505,15.25,15.34,1733275,0
+PAAS.US,D,20230908,000000,15.4,15.73,15.4,15.43,1909846,0
+PAAS.US,D,20230911,000000,15.61,15.875,15.605,15.76,1685166,0
+PAAS.US,D,20230912,000000,15.73,16.135,15.66,15.84,2174836,0
+PAAS.US,D,20230913,000000,15.89,16,15.81,15.87,1376998,0
+PAAS.US,D,20230914,000000,15.93,16.415,15.83,16.21,2357251,0
+PAAS.US,D,20230915,000000,16.48,16.895,16.39,16.71,6291786,0
+PAAS.US,D,20230918,000000,16.64,16.85,16.48,16.71,2856479,0
+PAAS.US,D,20230919,000000,16.68,16.8,16.06,16.18,2510359,0
+PAAS.US,D,20230920,000000,16.28,16.475,16.13,16.17,2862890,0
+PAAS.US,D,20230921,000000,15.83,15.83,15.425,15.44,3152707,0
+PAAS.US,D,20230922,000000,15.69,15.7,15.18,15.21,3335240,0
+PAAS.US,D,20230925,000000,15.25,15.26,14.83,15.01,3085764,0
+PAAS.US,D,20230926,000000,14.87,14.87,14.28,14.32,4662008,0
+PAAS.US,D,20230927,000000,14.35,14.35,14.03,14.15,4083435,0
+PAAS.US,D,20230928,000000,14.15,14.38,13.98,14.38,4539480,0
+PAAS.US,D,20230929,000000,14.72,14.8,14.33,14.48,3415745,0
+PAAS.US,D,20231002,000000,14.16,14.27,13.605,13.7,4738233,0
+PAAS.US,D,20231003,000000,13.76,13.84,13.45,13.74,3875537,0
+PAAS.US,D,20231004,000000,13.74,13.77,13.48,13.73,3260061,0
+PAAS.US,D,20231005,000000,13.65,13.85,13.505,13.83,2423248,0
+PAAS.US,D,20231006,000000,13.79,14.075,13.49,13.87,4574667,0
+PAAS.US,D,20231009,000000,14.07,14.435,14.07,14.33,2329493,0
+PAAS.US,D,20231010,000000,14.25,14.4,14.155,14.31,2202948,0
+PAAS.US,D,20231011,000000,14.53,14.61,14.2216,14.59,3442789,0
+PAAS.US,D,20231012,000000,14.48,14.66,13.8514,13.88,3349536,0
+PAAS.US,D,20231013,000000,14.5,14.91,14.36,14.88,6777037,0
+PAAS.US,D,20231016,000000,14.69,15.03,14.65,14.86,3181007,0
+PAAS.US,D,20231017,000000,14.77,15.275,14.77,15.13,2806757,0
+PAAS.US,D,20231018,000000,15.44,15.86,15.12,15.18,4144549,0
+PAAS.US,D,20231019,000000,15.16,15.335,14.93,15.24,4049577,0
+PAAS.US,D,20231020,000000,15.26,15.97,15.26,15.32,7004327,0
+PAAS.US,D,20231023,000000,15.17,15.4,14.76,15.19,2607593,0
+PAAS.US,D,20231024,000000,14.99,15.36,14.8902,15.25,2739198,0
+PAAS.US,D,20231025,000000,15.14,15.415,14.98,14.98,2033979,0
+PAAS.US,D,20231026,000000,14.98,15.11,14.67,15.03,3308360,0
+PAAS.US,D,20231027,000000,14.98,15.185,14.62,15.12,2943697,0
+PAAS.US,D,20231030,000000,15.35,15.4,14.855,14.96,2249780,0
+PAAS.US,D,20231031,000000,14.88,15.07,14.43,14.61,3397072,0
+PAAS.US,D,20231101,000000,14.69,14.8,14.34,14.65,2421134,0
+PAAS.US,D,20231102,000000,14.88,14.9,14.25,14.43,3262544,0
+PAAS.US,D,20231103,000000,14.69,15.5099,14.5908,15.34,4351298,0
+PAAS.US,D,20231106,000000,15.3,15.485,15.215,15.22,3772456,0
+PAAS.US,D,20231107,000000,15.07,15.07,14.585,14.99,2843494,0
+PAAS.US,D,20231108,000000,14.63,14.63,13.55,13.62,7675335,0
+PAAS.US,D,20231109,000000,13.7,14.09,13.53,13.7,3625457,0
+PAAS.US,D,20231110,000000,13.64,13.6401,13.13,13.32,4704818,0
+PAAS.US,D,20231113,000000,13.3,13.42,13.13,13.14,2883912,0
+PAAS.US,D,20231114,000000,13.49,14.18,13.465,14.04,3413583,0
+PAAS.US,D,20231115,000000,14.12,14.195,13.91,14.06,2323039,0
+PAAS.US,D,20231116,000000,14.26,14.69,14.12,14.36,4141104,0
+PAAS.US,D,20231117,000000,14.47,14.57,14.23,14.32,2483225,0
+PAAS.US,D,20231120,000000,14.07,14.39,13.93,14.26,2290983,0
+PAAS.US,D,20231121,000000,14.47,14.76,14.47,14.58,2748904,0
+PAAS.US,D,20231122,000000,14.73,14.73,14.33,14.38,2106038,0
+PAAS.US,D,20231124,000000,14.38,14.85,14.38,14.79,1747650,0
+PAAS.US,D,20231127,000000,15.08,15.15,14.81,15.01,3273600,0
+PAAS.US,D,20231128,000000,15.21,15.62,15.12,15.61,3357870,0
+PAAS.US,D,20231129,000000,15.55,15.74,15.39,15.63,3316466,0
+PAAS.US,D,20231130,000000,15.65,15.7,15.315,15.66,2655584,0
+PAAS.US,D,20231201,000000,15.61,16.1975,15.47,16.18,3728037,0
+PAAS.US,D,20231204,000000,15.67,16.11,15.67,15.91,3928876,0
+PAAS.US,D,20231205,000000,15.84,15.87,15.2022,15.39,3513004,0
+PAAS.US,D,20231206,000000,15.61,15.75,15.34,15.34,1551274,0
+PAAS.US,D,20231207,000000,15.42,15.44,15.1,15.31,1970786,0
+PAAS.US,D,20231208,000000,15.13,15.21,14.8,14.87,2193603,0
+PAAS.US,D,20231211,000000,14.62,14.85,14.39,14.8,3140805,0
+PAAS.US,D,20231212,000000,14.85,14.88,14.31,14.34,2889475,0
+PAAS.US,D,20231213,000000,14.33,15.56,14.26,15.54,4493251,0
+PAAS.US,D,20231214,000000,15.92,16.24,15.6401,15.75,4988495,0
+PAAS.US,D,20231215,000000,15.65,15.71,15.41,15.57,5611380,0
+PAAS.US,D,20231218,000000,15.65,15.69,15.335,15.42,2504878,0
+PAAS.US,D,20231219,000000,15.63,16.21,15.6,16.15,5001834,0
+PAAS.US,D,20231220,000000,16.24,16.285,15.89,15.91,3761985,0
+PAAS.US,D,20231221,000000,16.1,16.52,16.08,16.43,3324233,0
+PAAS.US,D,20231222,000000,16.78,17.2,16.68,16.71,3260122,0
+PAAS.US,D,20231226,000000,16.79,16.86,16.57,16.79,1609138,0
+PAAS.US,D,20231227,000000,16.78,17.03,16.725,16.9,2602349,0
+PAAS.US,D,20231228,000000,16.73,17.07,16.54,16.54,2563930,0
+PAAS.US,D,20231229,000000,16.38,16.47,16.12,16.33,3209865,0
+PAAS.US,D,20240102,000000,16.31,16.44,15.88,15.92,2600416,0
+PAAS.US,D,20240103,000000,15.59,15.59,15.14,15.22,3585697,0
+PAAS.US,D,20240104,000000,15.32,15.5,15.09,15.49,2731073,0
+PAAS.US,D,20240105,000000,15.53,15.98,15.325,15.48,2356852,0
+PAAS.US,D,20240108,000000,15.37,15.47,15.12,15.43,2127464,0
+PAAS.US,D,20240109,000000,15.6,15.6,15.08,15.18,2027987,0
+PAAS.US,D,20240110,000000,15.26,15.3,14.815,15.03,2774239,0
+PAAS.US,D,20240111,000000,15.01,15.09,14.5,14.75,3263619,0
+PAAS.US,D,20240112,000000,15.11,15.58,15.11,15.49,3550378,0
+PAAS.US,D,20240116,000000,15.17,15.2,14.665,14.68,2607105,0
+PAAS.US,D,20240117,000000,14.32,14.34,13.59,13.7,6298298,0
+PAAS.US,D,20240118,000000,13.61,13.73,13.44,13.72,4711459,0
+PAAS.US,D,20240119,000000,13.74,13.76,13.4113,13.6,3688599,0
+PAAS.US,D,20240122,000000,13.41,13.9,13.34,13.76,2799009,0
+PAAS.US,D,20240123,000000,13.9,14.07,13.76,14,2435570,0
+PAAS.US,D,20240124,000000,14.38,14.42,13.69,13.72,2792397,0
+PAAS.US,D,20240125,000000,13.88,14.095,13.835,13.99,2479442,0
+PAAS.US,D,20240126,000000,13.89,14.135,13.85,13.89,1871255,0
+PAAS.US,D,20240129,000000,13.93,14.01,13.69,13.74,5062880,0
+PAAS.US,D,20240130,000000,13.73,13.79,13.405,13.6,2587259,0
+PAAS.US,D,20240131,000000,13.67,13.91,13.43,13.52,4209771,0
+PAAS.US,D,20240201,000000,13.74,14.08,13.66,14.07,4159569,0
+PAAS.US,D,20240202,000000,13.71,13.72,13.43,13.65,3452770,0
+PAAS.US,D,20240205,000000,13.46,13.46,13.06,13.12,3473456,0
+PAAS.US,D,20240206,000000,13.18,13.3775,13.065,13.34,2608548,0
+PAAS.US,D,20240207,000000,13.41,13.41,13.16,13.21,1879493,0
+PAAS.US,D,20240208,000000,13.13,13.23,13.06,13.12,2474547,0
+PAAS.US,D,20240209,000000,13.19,13.19,12.83,13.01,3366446,0
+PAAS.US,D,20240212,000000,12.98,13.245,12.965,13.15,3559761,0
+PAAS.US,D,20240213,000000,12.81,12.81,12.16,12.26,5345787,0
+PAAS.US,D,20240214,000000,12.31,12.4363,12.17,12.4,3212184,0
+PAAS.US,D,20240215,000000,12.61,13.0199,12.6,12.94,3519845,0
+PAAS.US,D,20240216,000000,12.86,13.277,12.775,13.12,4371141,0
+PAAS.US,D,20240220,000000,13.12,13.24,12.88,12.95,3039648,0
+PAAS.US,D,20240221,000000,12.97,12.99,12.79,12.93,2023810,0
+PAAS.US,D,20240222,000000,12.6,12.96,12.49,12.63,3830162,0
+PAAS.US,D,20240223,000000,12.69,12.88,12.41,12.85,3112188,0
+PAAS.US,D,20240226,000000,12.75,12.75,12.51,12.6,3957619,0
+PAAS.US,D,20240227,000000,12.64,12.67,12.375,12.49,5083896,0
+PAAS.US,D,20240228,000000,12.49,12.49,12.195,12.21,3160578,0
+PAAS.US,D,20240229,000000,12.4,12.65,12.36,12.41,4386782,0
+PAAS.US,D,20240301,000000,12.44,12.9591,12.19,12.89,4791526,0
+PAAS.US,D,20240304,000000,13.13,13.46,13,13.38,4704255,0
+PAAS.US,D,20240305,000000,13.56,13.61,13.165,13.2,4621497,0
+PAAS.US,D,20240306,000000,13.46,13.6512,13.34,13.46,3599440,0
+PAAS.US,D,20240307,000000,13.65,14.03,13.475,14.01,7046823,0
+PAAS.US,D,20240308,000000,14.05,14.185,13.75,13.83,4090264,0
+PAAS.US,D,20240311,000000,13.85,14.3,13.78,14.06,4263049,0
+PAAS.US,D,20240312,000000,13.86,14.025,13.69,13.97,2911247,0
+PAAS.US,D,20240313,000000,13.98,14.5,13.88,14.3,3330711,0
+PAAS.US,D,20240314,000000,14.24,14.325,14.05,14.16,3591316,0
+PAAS.US,D,20240315,000000,14.11,14.52,14.08,14.5,5254745,0
+PAAS.US,D,20240318,000000,14.43,14.48,14.155,14.19,2698436,0
+PAAS.US,D,20240319,000000,14.03,14.15,13.63,13.7,3369130,0
+PAAS.US,D,20240320,000000,13.68,14.4,13.515,14.23,4484268,0
+PAAS.US,D,20240321,000000,14.51,14.58,13.97,13.99,5018492,0
+PAAS.US,D,20240322,000000,13.92,14.14,13.785,13.84,2853116,0
+PAAS.US,D,20240325,000000,14.04,14.26,14,14.07,2217622,0
+PAAS.US,D,20240326,000000,14.25,14.37,13.91,13.92,2301775,0
+PAAS.US,D,20240327,000000,13.96,14.5999,13.95,14.58,3235020,0
+PAAS.US,D,20240328,000000,14.69,15.19,14.69,15.08,4232729,0
+PAAS.US,D,20240401,000000,15.47,15.58,15.1001,15.25,4425030,0
+PAAS.US,D,20240402,000000,15.5,15.89,15.45,15.79,7433489,0
+PAAS.US,D,20240403,000000,15.92,16.97,15.86,16.89,11033812,0
+PAAS.US,D,20240404,000000,16.85,17.06,16.55,16.69,6470946,0
+PAAS.US,D,20240405,000000,16.72,17.68,16.57,17.53,7968976,0
+PAAS.US,D,20240408,000000,18.03,18.28,17.55,18.07,8970790,0
+PAAS.US,D,20240409,000000,18.58,19.405,18.5,19.3,12186156,0
+PAAS.US,D,20240410,000000,18.27,19.37,18.1225,19.03,9926080,0
+PAAS.US,D,20240411,000000,19.3,19.66,18.855,19.6,7595272,0
+PAAS.US,D,20240412,000000,20.2,20.6,18.93,19.16,13014453,0
+PAAS.US,D,20240415,000000,19.38,19.54,18.67,19.09,8175472,0
+PAAS.US,D,20240416,000000,18.54,18.945,18.19,18.8,6731336,0
+PAAS.US,D,20240417,000000,19.06,19.43,18.66,18.9,5161309,0
+PAAS.US,D,20240418,000000,19.29,19.29,18.75,19.06,4627883,0
+PAAS.US,D,20240419,000000,19.08,19.35,18.92,19.06,4198036,0
+PAAS.US,D,20240422,000000,18.12,18.68,18.01,18.24,5167323,0
+PAAS.US,D,20240423,000000,18.14,18.7499,18.05,18.62,3467867,0
+PAAS.US,D,20240424,000000,18.45,18.74,18.33,18.62,2109812,0
+PAAS.US,D,20240425,000000,18.63,19.1,18.33,18.97,5596975,0
+PAAS.US,D,20240426,000000,19.29,19.37,18.805,19.02,2535871,0
+PAAS.US,D,20240429,000000,19.15,19.39,18.75,19.23,4108794,0
+PAAS.US,D,20240430,000000,18.47,18.9701,18.44,18.44,4523419,0
+PAAS.US,D,20240501,000000,18.46,19.215,18.37,18.57,4415759,0
+PAAS.US,D,20240502,000000,18.27,18.62,18.2,18.38,4655460,0
+PAAS.US,D,20240503,000000,18.41,18.7199,18.14,18.25,3882289,0
+PAAS.US,D,20240506,000000,18.77,19.07,18.65,18.87,3301782,0
+PAAS.US,D,20240507,000000,18.8,18.99,18.69,18.9,2466242,0
+PAAS.US,D,20240508,000000,18.59,19.05,18.49,18.63,4334328,0
+PAAS.US,D,20240509,000000,19.15,20.9,18.975,20.63,10806910,0
+PAAS.US,D,20240510,000000,20.86,20.88,20.33,20.35,5211004,0
+PAAS.US,D,20240513,000000,20.26,20.5299,19.79,19.97,3784759,0
+PAAS.US,D,20240514,000000,20,20.41,19.94,20.36,3561247,0
+PAAS.US,D,20240515,000000,20.55,21.08,20.1703,20.81,5909162,0
+PAAS.US,D,20240516,000000,20.57,20.805,20.28,20.6,4134035,0
+PAAS.US,D,20240517,000000,21.55,21.78,20.84,21.74,12764082,0
+PAAS.US,D,20240520,000000,21.96,22.68,21.27,22.45,8065254,0
+PAAS.US,D,20240521,000000,22.06,22.4799,21.76,22.22,4981994,0
+PAAS.US,D,20240522,000000,21.94,22.2794,21.24,21.33,7045335,0
+PAAS.US,D,20240523,000000,21.32,21.46,20.72,20.83,5797404,0
+PAAS.US,D,20240524,000000,21.05,21.39,20.96,21.04,4357205,0
+PAAS.US,D,20240528,000000,22.11,22.75,21.9,22.64,6006430,0
+PAAS.US,D,20240529,000000,22.28,22.4778,22.07,22.15,3330684,0
+PAAS.US,D,20240530,000000,21.94,22.55,21.94,22.23,2876762,0
+PAAS.US,D,20240531,000000,22.38,22.5299,21.57,22,3413474,0
+PAAS.US,D,20240603,000000,21.87,22.0281,21.57,21.71,2931308,0
+PAAS.US,D,20240604,000000,21.22,21.33,20.15,20.21,5299752,0
+PAAS.US,D,20240605,000000,20.31,20.67,20.1206,20.6,3420829,0
+PAAS.US,D,20240606,000000,20.8,21.665,20.66,21.61,4123087,0
+PAAS.US,D,20240607,000000,20.73,20.73,19.8,19.88,5666944,0
+PAAS.US,D,20240610,000000,20.03,20.11,19.375,20.06,5175200,0
+PAAS.US,D,20240611,000000,19.8,20.15,19.53,20.06,2767940,0
+PAAS.US,D,20240612,000000,20.79,21,20.16,20.29,3722447,0
+PAAS.US,D,20240613,000000,20.19,20.44,19.595,19.77,3312125,0
+PAAS.US,D,20240614,000000,20.04,20.1,19.48,19.89,3623219,0
+PAAS.US,D,20240617,000000,19.73,19.815,19.38,19.62,3723235,0
+PAAS.US,D,20240618,000000,19.6,20.16,19.41,19.93,3338851,0
+PAAS.US,D,20240620,000000,20.31,20.895,20.08,20.7,6126056,0
+PAAS.US,D,20240621,000000,20.51,20.55,20.065,20.32,11672886,0
+PAAS.US,D,20240624,000000,20.5,20.6299,20.14,20.27,2702265,0
+PAAS.US,D,20240625,000000,20.11,20.16,19.67,19.78,2578337,0
+PAAS.US,D,20240626,000000,19.72,20.12,19.51,20.12,2835863,0
+PAAS.US,D,20240627,000000,20.315,20.58,20.19,20.21,2074906,0
+PAAS.US,D,20240628,000000,20.45,20.5,19.735,19.88,3058572,0
+PAAS.US,D,20240701,000000,19.89,20.06,19.555,19.61,2371035,0
+PAAS.US,D,20240702,000000,19.69,19.93,19.55,19.9,2162734,0
+PAAS.US,D,20240703,000000,20.55,21.1,20.43,20.92,3070488,0
+PAAS.US,D,20240705,000000,21.2,21.8,21.11,21.5,4673882,0
+PAAS.US,D,20240708,000000,21.2,21.55,21.07,21.54,3013091,0
+PAAS.US,D,20240709,000000,21.54,21.83,21.34,21.49,2643243,0
+PAAS.US,D,20240710,000000,21.97,22.72,21.85,22.67,3500732,0
+PAAS.US,D,20240711,000000,23.53,24.11,23.21,24,6440018,0
+PAAS.US,D,20240712,000000,23.5,24.14,23.42,23.72,3310488,0
+PAAS.US,D,20240715,000000,23.62,23.7,23.08,23.21,3301652,0
+PAAS.US,D,20240716,000000,23.53,24.27,23.11,24.18,6156653,0
+PAAS.US,D,20240717,000000,24.2,24.22,23.325,23.57,3694846,0
+PAAS.US,D,20240718,000000,23.71,23.71,22.85,22.94,4804945,0
+PAAS.US,D,20240719,000000,21.75,22.76,21.71,22.52,3017912,0
+PAAS.US,D,20240722,000000,22.35,22.96,22.195,22.86,2766443,0
+PAAS.US,D,20240723,000000,22.82,23.015,22.71,22.92,1501020,0
+PAAS.US,D,20240724,000000,23.1,23.52,22.625,22.71,2463223,0
+PAAS.US,D,20240725,000000,21.59,21.935,21.34,21.41,4477145,0
+PAAS.US,D,20240726,000000,21.73,21.79,21.2249,21.47,2117768,0
+PAAS.US,D,20240729,000000,21.69,21.79,21.26,21.71,1851968,0
+PAAS.US,D,20240730,000000,21.8,22.33,21.68,22.13,2933529,0
+PAAS.US,D,20240731,000000,22.72,23.21,22.6,22.98,3908612,0
+PAAS.US,D,20240801,000000,22.95,23.14,21.685,22.11,3941893,0
+PAAS.US,D,20240802,000000,22.35,22.45,20.55,21,6189205,0
+PAAS.US,D,20240805,000000,18.06,19.72,17.86,19.72,5427363,0
+PAAS.US,D,20240806,000000,19.57,20.41,19.435,20.24,3777128,0
+PAAS.US,D,20240807,000000,20.62,20.7,19.36,19.45,3624498,0
+PAAS.US,D,20240808,000000,19,19.36,18.15,18.58,6851485,0
+PAAS.US,D,20240809,000000,18.89,19.12,18.325,19.11,4024099,0
+PAAS.US,D,20240812,000000,19.25,19.96,19.01,19.82,4384353,0
+PAAS.US,D,20240813,000000,19.71,20.11,19.65,19.84,2663319,0
+PAAS.US,D,20240814,000000,19.72,19.82,19.425,19.63,2162215,0
+PAAS.US,D,20240815,000000,19.99,20.27,19.6,20.11,2624833,0
+PAAS.US,D,20240816,000000,20.42,20.6,20.13,20.4,3183038,0
+PAAS.US,D,20240819,000000,20.3,21.235,20.14,21.07,3672472,0
+PAAS.US,D,20240820,000000,21.45,21.64,20.965,21.42,4518625,0
+PAAS.US,D,20240821,000000,21.36,21.64,21.0582,21.58,2128178,0
+PAAS.US,D,20240822,000000,21.1,21.53,20.75,20.9,2701014,0
+PAAS.US,D,20240823,000000,21.25,21.41,20.81,21.33,3228614,0
+PAAS.US,D,20240826,000000,21.79,21.88,21.2735,21.36,2159190,0
+PAAS.US,D,20240827,000000,21.28,21.28,20.84,21.2,1917336,0
+PAAS.US,D,20240828,000000,20.45,20.74,20.09,20.33,3992388,0
+PAAS.US,D,20240829,000000,20.52,20.59,20.345,20.47,1980337,0
+PAAS.US,D,20240830,000000,20.44,20.475,20,20.21,2800432,0
+PAAS.US,D,20240903,000000,19.82,19.86,18.82,19.15,4041238,0
+PAAS.US,D,20240904,000000,19.13,19.23,18.86,18.98,2899921,0
+PAAS.US,D,20240905,000000,19.45,19.77,19.185,19.29,2311065,0
+PAAS.US,D,20240906,000000,19.4,19.4,18.525,18.62,3340734,0
+PAAS.US,D,20240909,000000,18.71,18.98,18.7,18.81,1688398,0
+PAAS.US,D,20240910,000000,18.99,18.99,18.5,18.96,2195886,0
+PAAS.US,D,20240911,000000,18.87,19.305,18.71,19.29,2526949,0
+PAAS.US,D,20240912,000000,19.78,20.875,19.78,20.51,4534786,0
+PAAS.US,D,20240913,000000,20.77,21.33,20.77,21.2,4898124,0
+PAAS.US,D,20240916,000000,21.3,21.75,21.16,21.23,3649567,0
+PAAS.US,D,20240917,000000,21.06,21.48,20.815,20.89,2870458,0
+PAAS.US,D,20240918,000000,20.87,21.69,20.4,20.42,3530050,0
+PAAS.US,D,20240919,000000,21.57,21.57,20.67,21.02,3497858,0
+PAAS.US,D,20240920,000000,21.4,21.63,21.135,21.35,8773492,0
+PAAS.US,D,20240923,000000,21.26,21.69,20.915,20.94,2343703,0
+PAAS.US,D,20240924,000000,21.15,22.32,21.0741,22.2,5961653,0
+PAAS.US,D,20240925,000000,21.86,22.31,21.71,21.88,4243416,0
+PAAS.US,D,20240926,000000,22.18,22.785,22.02,22.35,5230656,0
+PAAS.US,D,20240927,000000,22.14,22.33,21.375,21.45,3391237,0
+PAAS.US,D,20240930,000000,21,21.29,20.52,20.87,3162924,0
+PAAS.US,D,20241001,000000,21.31,21.61,21.13,21.55,3925302,0
+PAAS.US,D,20241002,000000,21.67,22.0635,21.3701,21.54,1881692,0
+PAAS.US,D,20241003,000000,21.34,21.4,20.9501,21.36,1789352,0
+PAAS.US,D,20241004,000000,21.36,22.16,21.26,21.51,2514738,0
+PAAS.US,D,20241007,000000,21.34,21.38,20.971,21.22,1912455,0
+PAAS.US,D,20241008,000000,21.05,21.21,20.72,21.18,1898663,0
+PAAS.US,D,20241009,000000,21.14,21.24,20.73,21.22,1580925,0
+PAAS.US,D,20241010,000000,21.31,22.56,21.15,22.46,3423787,0
+PAAS.US,D,20241011,000000,22.6,22.91,22.25,22.26,3412989,0
+PAAS.US,D,20241014,000000,22.07,22.2965,21.71,22.03,1548935,0
+PAAS.US,D,20241015,000000,22.09,22.335,21.76,22.29,2025337,0
+PAAS.US,D,20241016,000000,22.51,23.07,22.01,22.01,2890514,0
+PAAS.US,D,20241017,000000,22.25,22.368,21.91,22.08,2103884,0
+PAAS.US,D,20241018,000000,22.56,24.555,22.45,24.41,7936701,0
+PAAS.US,D,20241021,000000,25.45,25.73,24.705,24.82,8451036,0
+PAAS.US,D,20241022,000000,25.36,26.045,25.13,25.85,5590559,0
+PAAS.US,D,20241023,000000,25.14,25.655,25.02,25.55,4404967,0
+PAAS.US,D,20241024,000000,25.81,25.83,24.745,25.36,4644536,0
+PAAS.US,D,20241025,000000,24.9,25.255,24.65,24.73,3063480,0
+PAAS.US,D,20241028,000000,24.6,24.775,24.3134,24.44,2204727,0
+PAAS.US,D,20241029,000000,24.88,25.18,24.57,24.95,2976152,0
+PAAS.US,D,20241030,000000,24.81,24.81,23.99,24.34,2532534,0
+PAAS.US,D,20241031,000000,23.72,23.74,22.895,23.41,5408279,0
+PAAS.US,D,20241101,000000,23.77,23.82,22.9303,22.99,2615630,0
+PAAS.US,D,20241104,000000,23.03,23.2,22.64,22.74,2249896,0
+PAAS.US,D,20241105,000000,23,23.16,22.36,22.54,4470795,0
+PAAS.US,D,20241106,000000,20.85,22.88,20.745,22.47,6492154,0
+PAAS.US,D,20241107,000000,22.91,23.515,22.48,23.41,3732851,0
+PAAS.US,D,20241108,000000,23.03,23.23,22.25,22.64,2957188,0
+PAAS.US,D,20241111,000000,21.44,21.97,21.03,21.69,5618591,0
+PAAS.US,D,20241112,000000,21.35,22.055,21.34,22,3551778,0
+PAAS.US,D,20241113,000000,22.225,22.5,21.4,21.52,3076682,0
+PAAS.US,D,20241114,000000,21.51,21.88,21.16,21.88,4600607,0
+PAAS.US,D,20241115,000000,22.05,22.2395,21.38,21.41,10321637,0
+PAAS.US,D,20241118,000000,22.48,22.89,22.18,22.7,3785759,0
+PAAS.US,D,20241119,000000,22.99,22.99,22.45,22.75,2634591,0
+PAAS.US,D,20241120,000000,22.55,22.63,22.25,22.42,2544930,0
+PAAS.US,D,20241121,000000,22.685,22.92,22.38,22.91,2372952,0
+PAAS.US,D,20241122,000000,23.075,23.15,22.57,22.58,2796494,0
+PAAS.US,D,20241125,000000,21.85,21.945,21.4,21.69,5392906,0
+PAAS.US,D,20241126,000000,21.635,21.915,21.34,21.72,3336239,0
+PAAS.US,D,20241127,000000,21.825,21.99,21.46,21.72,4323569,0
+PAAS.US,D,20241129,000000,21.86,22.28,21.81,21.97,1566912,0
+PAAS.US,D,20241202,000000,21.855,21.97,21.16,21.34,3554211,0
+PAAS.US,D,20241203,000000,21.59,22.835,21.59,22.61,3152643,0
+PAAS.US,D,20241204,000000,22.77,22.96,22.53,22.62,2252764,0
+PAAS.US,D,20241205,000000,22.51,23.09,22.51,22.76,2378685,0
+PAAS.US,D,20241206,000000,22.66,22.72,22.11,22.17,2658899,0
+PAAS.US,D,20241209,000000,23.1,24.33,23.08,23.28,4218887,0
+PAAS.US,D,20241210,000000,23.6,23.8487,23.045,23.12,2436387,0
+PAAS.US,D,20241211,000000,23.4,24.24,23.3,23.94,3289700,0
+PAAS.US,D,20241212,000000,23,23.33,22.64,22.68,3003391,0
+PAAS.US,D,20241213,000000,22.3,22.53,21.9822,22.21,2645817,0
+PAAS.US,D,20241216,000000,22.19,22.355,21.86,22.01,3070346,0
+PAAS.US,D,20241217,000000,21.61,22.03,21.38,22,2015771,0
+PAAS.US,D,20241218,000000,21.82,21.89,20.6,20.65,4744252,0
+PAAS.US,D,20241219,000000,20.73,21.094,20.28,20.47,2638664,0
+PAAS.US,D,20241220,000000,20.6,20.91,20.45,20.58,5870144,0
+PAAS.US,D,20241223,000000,20.445,20.82,20.42,20.72,1572472,0
+PAAS.US,D,20241224,000000,20.81,20.83,20.55,20.75,721232,0
+PAAS.US,D,20241226,000000,20.79,21.0312,20.69,20.83,1077663,0
+PAAS.US,D,20241227,000000,20.4301,20.66,20.32,20.58,1203689,0
+PAAS.US,D,20241230,000000,20.26,20.38,19.8017,19.94,2738796,0
+PAAS.US,D,20241231,000000,19.96,20.32,19.85,20.22,1250113,0
+PAAS.US,D,20250102,000000,20.63,21.51,20.6,21.37,2467210,0
+PAAS.US,D,20250103,000000,21.33,21.344,20.84,20.84,1950245,0
+PAAS.US,D,20250106,000000,21.07,21.27,20.58,20.85,2431749,0
+PAAS.US,D,20250107,000000,21.37,21.7299,21.075,21.24,3055162,0
+PAAS.US,D,20250108,000000,21.37,21.536,21.11,21.44,1781497,0
+PAAS.US,D,20250110,000000,22,22.01,21.2701,21.33,3640000,0
+PAAS.US,D,20250113,000000,20.83,20.92,20.3501,20.61,2246935,0
+PAAS.US,D,20250114,000000,20.79,21.665,20.78,21.42,3535219,0
+PAAS.US,D,20250115,000000,21.875,21.9,20.93,21.21,2953839,0
+PAAS.US,D,20250116,000000,21.51,22,21.43,21.45,3699933,0
+PAAS.US,D,20250117,000000,21.01,21.71,20.99,21.43,2043485,0
+PAAS.US,D,20250121,000000,21.725,22.245,21.57,21.91,2792149,0
+PAAS.US,D,20250122,000000,22,22.175,21.63,21.84,3138642,0
+PAAS.US,D,20250123,000000,21.48,21.92,21.3,21.82,2477854,0
+PAAS.US,D,20250124,000000,22.46,22.78,22.235,22.42,3026148,0
+PAAS.US,D,20250127,000000,21.96,22.01,21.49,21.77,2407867,0
+PAAS.US,D,20250128,000000,21.895,22.015,21.4192,21.91,1728841,0
+PAAS.US,D,20250129,000000,21.91,22.62,21.89,22.58,2498692,0
+PAAS.US,D,20250130,000000,23.4,24.2,23.28,24.11,4554911,0
+PAAS.US,D,20250131,000000,24.14,24.29,23.09,23.21,3315289,0
+PAAS.US,D,20250203,000000,23.2,24.33,23,23.86,4169143,0
+PAAS.US,D,20250204,000000,24.23,24.395,24.02,24.2,2618731,0
+PAAS.US,D,20250205,000000,24.62,25.282,24.5133,24.99,4073539,0
+PAAS.US,D,20250206,000000,24.9,24.95,24.56,24.8,2069580,0
+PAAS.US,D,20250207,000000,25.05,25.285,24.535,24.55,2653701,0
+PAAS.US,D,20250210,000000,25.07,25.49,24.9,25.17,3399124,0
+PAAS.US,D,20250211,000000,24.88,24.97,24.3,24.3,3119236,0
+PAAS.US,D,20250212,000000,24.4,25.375,24.38,25.25,3432998,0
+PAAS.US,D,20250213,000000,25.17,25.21,24.805,25.07,2206869,0
+PAAS.US,D,20250214,000000,25.64,25.66,24.25,24.46,3911372,0
+PAAS.US,D,20250218,000000,24.745,24.8,24.33,24.67,3247715,0
+PAAS.US,D,20250219,000000,24.51,24.55,24.07,24.32,2694180,0
+PAAS.US,D,20250220,000000,24.41,25.81,24.4,25.5,5324377,0
+PAAS.US,D,20250221,000000,25.24,25.26,24.42,24.44,4178575,0
+PAAS.US,D,20250224,000000,24.63,24.725,23.67,24.63,3743569,0
+PAAS.US,D,20250225,000000,24.21,24.57,23.71,24.38,3433550,0
+PAAS.US,D,20250226,000000,24.165,25.37,24.165,25.01,2956714,0
+PAAS.US,D,20250227,000000,24.65,24.955,23.86,23.9,2724448,0
+PAAS.US,D,20250228,000000,23.41,23.84,23.03,23.83,3355997,0
+PAAS.US,D,20250303,000000,24.37,24.64,23.32,23.52,3908765,0
+PAAS.US,D,20250304,000000,23.85,24.03,22.78,23.69,2884457,0
+PAAS.US,D,20250305,000000,23.74,24.99,23.63,24.93,2774970,0
+PAAS.US,D,20250306,000000,24.57,25.02,24.14,24.51,2757045,0
+PAAS.US,D,20250307,000000,24.57,25.3,23.82,24.55,3114432,0
+PAAS.US,D,20250310,000000,24.16,24.275,23.13,23.39,2975451,0
+PAAS.US,D,20250311,000000,23.63,24.495,23.59,24.48,4252953,0
+PAAS.US,D,20250312,000000,24.15,25.425,24.15,25.25,4108828,0
+PAAS.US,D,20250313,000000,25.27,26.13,24.97,25.59,5637630,0
+PAAS.US,D,20250314,000000,25.96,26.1,25.4681,25.78,3487932,0
+PAAS.US,D,20250317,000000,25.94,26.715,25.94,26.7,3270426,0
+PAAS.US,D,20250318,000000,27.365,27.47,26.56,26.6,4718790,0
+PAAS.US,D,20250319,000000,26.52,26.68,26.1,26.52,2584157,0
+PAAS.US,D,20250320,000000,25.9,26.7,25.66,26.4,2299596,0
+PAAS.US,D,20250321,000000,25.94,26.16,25.27,25.75,4101565,0
+PAAS.US,D,20250324,000000,25.96,26.23,25.74,25.87,1845574,0
+PAAS.US,D,20250325,000000,26.32,26.79,25.915,25.97,2653890,0
+PAAS.US,D,20250326,000000,26.16,26.19,25.625,25.75,2506089,0
+PAAS.US,D,20250327,000000,26.04,26.615,25.7,26.44,3971828,0
+PAAS.US,D,20250328,000000,26.68,27,25.76,25.93,5039447,0
+PAAS.US,D,20250331,000000,26.01,26.115,24.54,25.83,3690184,0
+PAAS.US,D,20250401,000000,25.74,25.79,25.19,25.6,3521546,0
+PAAS.US,D,20250402,000000,25.65,26.175,25.32,25.97,3051642,0
+PAAS.US,D,20250403,000000,23.59,25.24,23.33,24.42,5031029,0
+PAAS.US,D,20250404,000000,23.25,23.54,21.11,21.49,7602294,0
+PAAS.US,D,20250407,000000,21,23.16,20.55,21.87,4536201,0
+PAAS.US,D,20250408,000000,23.01,23.1,21.45,21.72,5821348,0
+PAAS.US,D,20250409,000000,22.73,24.659,22.34,24.41,7278663,0
+PAAS.US,D,20250410,000000,24.45,25.21,24.405,24.84,5466992,0
+PAAS.US,D,20250411,000000,26.04,26.43,25.4615,25.88,6175092,0
+PAAS.US,D,20250414,000000,25.56,27.245,25.56,27.18,6879404,0
+PAAS.US,D,20250415,000000,27.35,27.66,27.045,27.46,3476131,0
+PAAS.US,D,20250416,000000,28.6,28.6,27.66,28.02,5238460,0
+PAAS.US,D,20250417,000000,27.73,27.75,27.07,27.2,3654779,0
+PAAS.US,D,20250421,000000,27.89,28.17,26.345,26.97,5041999,0
+PAAS.US,D,20250422,000000,26.86,27.145,25.935,26.14,4497970,0
+PAAS.US,D,20250423,000000,25.115,26.34,25.02,25.68,8040043,0
+PAAS.US,D,20250424,000000,26.08,26.205,25.58,26.01,3060232,0
+PAAS.US,D,20250425,000000,25.05,25.75,25.05,25.47,3102478,0
+PAAS.US,D,20250428,000000,25.4,25.7,25.06,25.69,3651786,0
+PAAS.US,D,20250429,000000,25.375,25.81,25.15,25.27,4139990,0
+PAAS.US,D,20250430,000000,24.8,25.25,24.781,25.18,3378090,0
+PAAS.US,D,20250501,000000,24.65,24.72,23.95,24.03,4177718,0
+PAAS.US,D,20250502,000000,24.52,24.52,23.31,23.54,4634942,0
+PAAS.US,D,20250505,000000,24.3,24.36,23.575,23.91,3291571,0
+PAAS.US,D,20250506,000000,24.465,25.07,24.05,25.04,4320856,0
+PAAS.US,D,20250507,000000,24.33,24.96,24.175,24.57,3908171,0
+PAAS.US,D,20250508,000000,25.56,26.52,25.25,25.55,6090581,0
+PAAS.US,D,20250509,000000,25.86,27.2185,25.71,27.21,6555878,0
+PAAS.US,D,20250512,000000,25.05,25.5,22.75,22.82,20732540,0
+PAAS.US,D,20250513,000000,23.165,23.455,22.9001,23.03,13273318,0
+PAAS.US,D,20250514,000000,22.3842,22.715,22.08,22.61,8169096,0
+PAAS.US,D,20250515,000000,22.68,22.95,22.3,22.85,5251720,0
+PAAS.US,D,20250516,000000,22.39,22.75,22.165,22.74,7493255,0
+PAAS.US,D,20250519,000000,23,23.22,22.69,23.18,4025452,0
+PAAS.US,D,20250520,000000,22.99,23.81,22.93,23.8,5433784,0
+PAAS.US,D,20250521,000000,23.79,24.3,23.79,24.1,5198802,0
+PAAS.US,D,20250522,000000,23.625,24.1399,23.36,23.85,4108747,0
+PAAS.US,D,20250523,000000,24.16,24.4,23.79,24.14,3924044,0
+PAAS.US,D,20250527,000000,23.76,24.56,23.728,24.1,5192819,0
+PAAS.US,D,20250528,000000,24.15,24.41,23.99,24.39,3695946,0
+PAAS.US,D,20250529,000000,24.525,24.69,24.09,24.2,3276406,0
+PAAS.US,D,20250530,000000,24.06,24.405,23.88,24.39,3225543,0
+PAAS.US,D,20250602,000000,25.1486,26.39,24.9041,26.16,8307000,0
+PAAS.US,D,20250603,000000,25.77,26.285,25.56,26.26,4723727,0
+PAAS.US,D,20250604,000000,26.45,26.6698,26.12,26.59,5267733,0
+PAAS.US,D,20250605,000000,27.85,28.88,27.82,28.6,15872988,0
+PAAS.US,D,20250606,000000,28.79,29.19,28.25,28.65,10889791,0
+PAAS.US,D,20250609,000000,29.16,29.66,28.81,29.21,7416993,0
+PAAS.US,D,20250610,000000,29.265,29.34,28.18,28.49,6257518,0
+PAAS.US,D,20250611,000000,28.555,28.81,28.165,28.66,6627740,0
+PAAS.US,D,20250612,000000,28.94,29.33,28.72,28.96,3982790,0
+PAAS.US,D,20250613,000000,29.04,29.1499,28.65,29.01,5051441,0
+PAAS.US,D,20250616,000000,29,29.47,28.81,28.94,6008850,0
+PAAS.US,D,20250617,000000,29.3,29.44,28.885,29.35,5308127,0
+PAAS.US,D,20250618,000000,29.27,29.53,28.93,28.97,5201817,0
+PAAS.US,D,20250620,000000,28.74,29.48,28.54,28.67,9557034,0
+PAAS.US,D,20250623,000000,28.68,29.46,28.55,29.03,3993216,0
+PAAS.US,D,20250624,000000,28.2,28.55,27.76,28.39,4933644,0
+PAAS.US,D,20250625,000000,28.3,28.7599,28.16,28.68,3100028,0
+PAAS.US,D,20250626,000000,28.8,29.15,28.55,29.13,3194760,0
+PAAS.US,D,20250627,000000,28.1,28.22,27.53,27.72,4917409,0
+PAAS.US,D,20250630,000000,27.88,28.48,27.63,28.4,4606750,0
+PAAS.US,D,20250701,000000,28.99,29.095,28.23,28.4,3699257,0
+PAAS.US,D,20250702,000000,28.67,28.84,28.26,28.78,3776747,0
+PAAS.US,D,20250703,000000,28.62,29.2,28.54,29.2,2691645,0
+PAAS.US,D,20250707,000000,28.655,29.37,28.09,29.36,4442028,0
+PAAS.US,D,20250708,000000,29.28,29.55,28.19,28.58,8640984,0
+PAAS.US,D,20250709,000000,28.51,28.91,28.37,28.83,2953852,0
+PAAS.US,D,20250710,000000,29.05,29.37,28.445,29.34,3945791,0
+PAAS.US,D,20250711,000000,30.02,30.48,29.585,30.33,7840454,0
+PAAS.US,D,20250714,000000,30.585,31.03,29.715,29.75,6191800,0
+PAAS.US,D,20250715,000000,29.8,30.07,29.08,29.69,5094272,0
+PAAS.US,D,20250716,000000,29.85,29.95,28.53,28.92,6428494,0
+PAAS.US,D,20250717,000000,28.62,28.62,28.09,28.39,3894423,0
+PAAS.US,D,20250718,000000,28.75,28.78,27.8848,28.09,5416008,0
+PAAS.US,D,20250721,000000,28.685,29.715,28.65,29.47,5777692,0
+PAAS.US,D,20250722,000000,29.86,30.48,29.54,30.15,5175563,0
+PAAS.US,D,20250723,000000,30.01,30.25,29.385,29.55,4848031,0
+PAAS.US,D,20250724,000000,29.13,29.73,28.78,29.27,3868396,0
+PAAS.US,D,20250725,000000,28.88,29.422,28.59,29.14,4200185,0
+PAAS.US,D,20250728,000000,28.8,28.9,28.14,28.51,3253337,0
+PAAS.US,D,20250729,000000,28.55,28.56,28.0333,28.38,3596212,0
+PAAS.US,D,20250730,000000,28.095,28.315,27.18,27.37,4521707,0
+PAAS.US,D,20250731,000000,27.41,27.45,26.7724,27.02,3874706,0
+PAAS.US,D,20250801,000000,27.55,27.62,26.765,27.02,5123276,0
+PAAS.US,D,20250804,000000,27.3,28.14,27.3,28.14,3382530,0
+PAAS.US,D,20250805,000000,28.02,29.175,27.865,29.14,5692768,0
+PAAS.US,D,20250806,000000,29.25,29.39,28.9,29.35,5780213,0
+PAAS.US,D,20250807,000000,30.24,31.581,29.76,31.44,11991311,0
+PAAS.US,D,20250808,000000,31.55,32.12,31.11,31.95,7555036,0
+PAAS.US,D,20250811,000000,30.75,31.815,30.7,31.55,4777747,0
+PAAS.US,D,20250812,000000,31.84,32.09,31.33,32.01,3324792,0
+PAAS.US,D,20250813,000000,32.5,32.5,31.14,31.66,4923529,0
+PAAS.US,D,20250814,000000,31.35,32.0635,31.215,31.41,3023508,0
+PAAS.US,D,20250815,000000,31.3,31.845,31.13,31.74,3428271,0
+PAAS.US,D,20250818,000000,31.62,31.75,31.24,31.69,2305660,0
+PAAS.US,D,20250819,000000,31.67,31.8,30.59,30.64,3603927,0
+PAAS.US,D,20250820,000000,30.79,31.28,30.6834,31.27,5179120,0
+PAAS.US,D,20250821,000000,31.29,32.28,31.16,32.04,4076021,0
+PAAS.US,D,20250822,000000,31.785,32.82,31.6,32.64,4242788,0
+PAAS.US,D,20250825,000000,32.47,32.77,32.4,32.51,3034803,0
+PAAS.US,D,20250826,000000,32.57,33.205,32.57,33.11,3467051,0
+PAAS.US,D,20250827,000000,32.77,33.045,32.32,33,3493224,0
+PAAS.US,D,20250828,000000,33.135,33.2,32.46,32.93,3655208,0
+PAAS.US,D,20250829,000000,32.95,33.99,32.95,33.92,4285807,0
+PAAS.US,D,20250902,000000,35,35,33.5,34.3,11008190,0
+PAAS.US,D,20250903,000000,34.78,34.91,33.69,34.04,8973761,0
+PAAS.US,D,20250904,000000,33.5,34.05,33.332,33.58,4856931,0
+PAAS.US,D,20250905,000000,34.475,34.75,33.72,34.6,6506900,0
+PAAS.US,D,20250908,000000,35.8191,36.14,35.02,35.75,9247971,0
+PAAS.US,D,20250909,000000,35.95,36.31,35.135,35.4,8179329,0
+PAAS.US,D,20250910,000000,35.835,36.49,35.46,36.24,7354693,0
+PAAS.US,D,20250911,000000,36.17,36.87,35.83,36.82,4577894,0
+PAAS.US,D,20250912,000000,37.065,37.56,36.625,36.68,6946348,0
+PAAS.US,D,20250915,000000,36.74,37.73,36.69,37.19,6772858,0
+PAAS.US,D,20250916,000000,37.21,37.38,36.0401,36.21,6304852,0
+PAAS.US,D,20250917,000000,35.49,36.26,35.06,35.34,6620060,0
+PAAS.US,D,20250918,000000,35.38,35.5,34.44,35.22,5721659,0
+PAAS.US,D,20250919,000000,35.4,36.59,35.3,36.46,20234975,0
+PAAS.US,D,20250922,000000,37.75,38.16,36.54,37.37,11079456,0
+PAAS.US,D,20250923,000000,37.7,38.41,37.54,37.77,7162154,0
+PAAS.US,D,20250924,000000,37.8,38.055,36.36,36.39,4609733,0
+PAAS.US,D,20250925,000000,36.87,37.09,36.4,36.8,5296829,0
+PAAS.US,D,20250926,000000,37.08,38.51,36.9,38.36,8045827,0
+PAAS.US,D,20250929,000000,39.47,39.6,38.605,38.81,7180200,0
+PAAS.US,D,20250930,000000,37.81,39.12,37.55,38.73,6391937,0
+PAAS.US,D,20251001,000000,39.545,40.3399,38.95,39.28,6115246,0
+PAAS.US,D,20251002,000000,39.83,39.92,37.555,39.19,6461582,0
+PAAS.US,D,20251003,000000,39.5,39.76,38.75,39.07,4571766,0
+PAAS.US,D,20251006,000000,39.78,40.419,39.57,40.03,5506591,0
+PAAS.US,D,20251007,000000,40.02,40.2,39.17,39.36,4221399,0
+PAAS.US,D,20251008,000000,40.43,40.64,39.695,39.79,8136462,0
+PAAS.US,D,20251009,000000,40.545,40.84,38.0302,38.55,9606918,0
+PAAS.US,D,20251010,000000,38.95,39.23,38.1,38.5,7380517,0
+PAAS.US,D,20251013,000000,40.02,41.5,40.01,40.83,7579305,0
+PAAS.US,D,20251014,000000,39.83,40.64,39.255,39.54,7660838,0
+PAAS.US,D,20251015,000000,40.2,41.2,40.1,41.01,6690626,0
+PAAS.US,D,20251016,000000,41.36,42.57,40.93,42.03,7425366,0
+PAAS.US,D,20251017,000000,41,41.439,37.7,38.44,9494958,0
+PAAS.US,D,20251020,000000,39.41,39.85,38.56,39.38,5077099,0
+PAAS.US,D,20251021,000000,36.05,36.29,34.72,35.44,10031484,0
+PAAS.US,D,20251022,000000,34.36,36.035,34.23,35.88,6979162,0
+PAAS.US,D,20251023,000000,36.96,37,36.12,36.22,3609460,0
+PAAS.US,D,20251024,000000,35.62,36.613,35.62,36.34,3916015,0
+PAAS.US,D,20251027,000000,35.245,35.67,33.75,34.73,6877086,0
+PAAS.US,D,20251028,000000,33.96,35.25,33.9,35.24,4958481,0
+PAAS.US,D,20251029,000000,36.24,36.24,34.88,35.09,5232921,0
+PAAS.US,D,20251030,000000,35.14,35.93,35.02,35.53,4029794,0
+PAAS.US,D,20251031,000000,35.475,35.77,34.69,35.21,6791438,0
+PAAS.US,D,20251103,000000,35.145,35.53,34.48,34.68,4573541,0
+PAAS.US,D,20251104,000000,33.7,34.0691,33.08,33.2,4404647,0
+PAAS.US,D,20251105,000000,34.01,34.02,33.36,33.77,4194099,0
+PAAS.US,D,20251106,000000,34.11,34.64,33.685,33.83,4049263,0
+PAAS.US,D,20251107,000000,34.09,34.85,33.62,34.81,3765200,0
+PAAS.US,D,20251110,000000,36.175,37.785,35.97,37.4,8869212,0
+PAAS.US,D,20251111,000000,37.75,37.82,36.79,37.59,4861403,0
+PAAS.US,D,20251112,000000,37.725,39.175,37.52,38.37,7956052,0
+PAAS.US,D,20251113,000000,38.94,40.79,38.66,39.05,9545019,0
+PAAS.US,D,20251114,000000,36.81,38.7955,36.65,38.51,6313011,0
+PAAS.US,D,20251117,000000,38.3,38.49,37.18,37.39,5635992,0
+PAAS.US,D,20251118,000000,37.635,38.25,37.01,38.07,3590373,0
+PAAS.US,D,20251119,000000,38.86,39.94,38.325,39.05,4553175,0
+PAAS.US,D,20251120,000000,39,39.56,36.44,36.48,5216668,0
+PAAS.US,D,20251121,000000,36.11,37.13,35.82,36.74,4961014,0
+PAAS.US,D,20251124,000000,36.88,39.08,36.76,38.99,4443079,0
+PAAS.US,D,20251125,000000,38.83,40.01,38.8,39.49,4295186,0
+PAAS.US,D,20251126,000000,40.25,42.6,39.96,42.59,7993643,0
+PAAS.US,D,20251128,000000,43.97,45.97,43.6,45.67,7336871,0
+PAAS.US,D,20251201,000000,46.57,46.5984,44.87,46.08,9831188,0
+PAAS.US,D,20251202,000000,45.9,46.06,43.61,44.85,6506326,0
+PAAS.US,D,20251203,000000,45.6,45.9068,44.285,44.44,4135455,0
+PAAS.US,D,20251204,000000,43.905,44.4195,43.44,44.2,3362734,0
+PAAS.US,D,20251205,000000,45.1,45.84,44.045,44.39,4561173,0
+PAAS.US,D,20251208,000000,44.73,44.85,43.4205,43.55,4134659,0
+PAAS.US,D,20251209,000000,44.06,48.777,44.04,48.41,17203943,0
+PAAS.US,D,20251210,000000,48.02,49.305,47,48.66,7430456,0
+PAAS.US,D,20251211,000000,49.5,51.89,49,50.35,8126007,0
+PAAS.US,D,20251212,000000,51.37,52.24,48.981,49.73,8476742,0
+PAAS.US,D,20251215,000000,51.39,51.3995,48.55,49.34,6748272,0
+PAAS.US,D,20251216,000000,49.18,50.25,48.52,49.26,4885517,0
+PAAS.US,D,20251217,000000,50.4,50.6,49.19,50,5332804,0
+PAAS.US,D,20251218,000000,50.23,50.82,49.47,50.05,5065747,0
+PAAS.US,D,20251219,000000,50.16,52.34,50.15,51.77,11740146,0
+PAAS.US,D,20251222,000000,53.48,54.41,53.18,53.74,6952003,0
+PAAS.US,D,20251223,000000,54.25,54.37,52.7801,53.84,5527994,0
+PAAS.US,D,20251224,000000,53.905,54.02,52.52,53.83,2268106,0
+PAAS.US,D,20251226,000000,55,55.85,53.59,55.39,6500159,0
+PAAS.US,D,20251229,000000,52.5,53.03,51.18,52.24,9207373,0
+PAAS.US,D,20251230,000000,53.92,53.94,52.42,52.69,5104104,0
+PAAS.US,D,20251231,000000,51.88,53.014,51.4409,51.81,3810639,0
+PAAS.US,D,20260102,000000,53,53.15,49.61,51.04,6469614,0
+PAAS.US,D,20260105,000000,52.405,54.36,51.9601,53.13,6028133,0
+PAAS.US,D,20260106,000000,53.56,55.69,53.4,55.51,6122868,0
+PAAS.US,D,20260107,000000,53.02,53.37,51.14,53.35,6398173,0
+PAAS.US,D,20260108,000000,51.3,53.135,51.23,53.09,5508018,0
+PAAS.US,D,20260109,000000,54.69,54.79,53.32,54.27,5179526,0
+PAAS.US,D,20260112,000000,56.07,56.69,55.46,55.72,7765336,0
+PAAS.US,D,20260113,000000,56.28,57.1945,55.64,55.93,5871384,0
+PAAS.US,D,20260114,000000,57.105,57.1499,54.89,56.11,6840291,0
+PAAS.US,D,20260115,000000,55.14,56.02,54.26,55.88,5955654,0
+PAAS.US,D,20260116,000000,54.88,55.27,53.35,55.2,7894397,0
+PAAS.US,D,20260120,000000,58.21,59.11,57.29,58.62,8756367,0
+PAAS.US,D,20260121,000000,60.23,60.25,56.55,57.21,11902986,0
+PAAS.US,D,20260122,000000,58.02,61.88,57.71,61.72,10080968,0
+PAAS.US,D,20260123,000000,63.33,65.38,62.42,64.5,11589128,0
+PAAS.US,D,20260126,000000,69.81,69.99,64.71,64.82,16018477,0
+PAAS.US,D,20260127,000000,64.945,65.0416,61.82,64.31,11735573,0
+PAAS.US,D,20260128,000000,66.35,66.4709,63.2,65.92,11709388,0
+PAAS.US,D,20260129,000000,67.345,67.51,60.9301,63.29,14400511,0
+PAAS.US,D,20260130,000000,55.12,59.52,53.925,54.6,20634958,0
+PAAS.US,D,20260202,000000,54.25,56.1717,52.58,53.63,11750235,0
+PAAS.US,D,20260203,000000,57.51,57.72,54.8,56.67,13208431,0
+PAAS.US,D,20260204,000000,58.29,58.705,54.9,57.51,8942499,0
+PAAS.US,D,20260205,000000,53.975,55.855,52.155,52.41,12548211,0
+PAAS.US,D,20260206,000000,53.25,55.4,53.05,55.21,9533493,0
+PAAS.US,D,20260209,000000,57,59.08,56.57,58.97,6636563,0
+PAAS.US,D,20260210,000000,58.01,59.89,57.98,59.29,6597116,0
+PAAS.US,D,20260211,000000,61.36,61.49,58.54,59.88,5957774,0
+PAAS.US,D,20260212,000000,58.95,59.44,54.515,54.59,9075014,0
+PAAS.US,D,20260213,000000,56,58.24,55.54,57.93,6726623,0
+PAAS.US,D,20260217,000000,56.26,56.515,53.52,56.09,8190732,0
+PAAS.US,D,20260218,000000,57.32,58.38,56.54,58.01,7498113,0
diff --git a/daily/us/nyse stocks/2/paii.us.txt b/daily/us/nyse stocks/2/paii.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8a8403d8511c01299b49c387908c25c3c1fd384e
--- /dev/null
+++ b/daily/us/nyse stocks/2/paii.us.txt	
@@ -0,0 +1,87 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PAII.US,D,20250910,000000,9.94,9.94,9.94,9.94,50002,0
+PAII.US,D,20250911,000000,9.935,9.94,9.92,9.93,1820325,0
+PAII.US,D,20250912,000000,9.93,9.93,9.92,9.92,563497,0
+PAII.US,D,20250915,000000,9.93,9.94,9.93,9.94,25694,0
+PAII.US,D,20250916,000000,9.94,9.94,9.92,9.93,1058883,0
+PAII.US,D,20250917,000000,9.93,9.93,9.92,9.92,191058,0
+PAII.US,D,20250918,000000,9.92,9.92,9.92,9.92,20272,0
+PAII.US,D,20250919,000000,9.9253,9.94,9.9253,9.93,191912,0
+PAII.US,D,20250922,000000,9.93,9.93,9.93,9.93,400,0
+PAII.US,D,20250923,000000,9.94,9.94,9.94,9.94,191,0
+PAII.US,D,20250924,000000,9.94,9.95,9.94,9.95,2103,0
+PAII.US,D,20250925,000000,9.95,9.97,9.945,9.95,43248,0
+PAII.US,D,20250926,000000,9.945,9.945,9.94,9.94,10593,0
+PAII.US,D,20250929,000000,9.97,9.97,9.96,9.96,1066,0
+PAII.US,D,20250930,000000,9.96,9.96,9.95,9.96,11364,0
+PAII.US,D,20251001,000000,9.94,9.96,9.94,9.95,4134,0
+PAII.US,D,20251002,000000,9.94,9.95,9.94,9.95,224623,0
+PAII.US,D,20251003,000000,9.95,9.96,9.95,9.95,98147,0
+PAII.US,D,20251006,000000,9.95,9.95,9.95,9.95,34616,0
+PAII.US,D,20251007,000000,9.94,9.96,9.94,9.95,107472,0
+PAII.US,D,20251008,000000,9.95,9.95,9.94,9.95,509764,0
+PAII.US,D,20251009,000000,9.97,9.99,9.9663,9.98,20251,0
+PAII.US,D,20251010,000000,9.98,9.99,9.98,9.99,30634,0
+PAII.US,D,20251013,000000,10.01,10.035,9.96,10.035,22103,0
+PAII.US,D,20251014,000000,10.0598,10.06,10.03,10.05,3748,0
+PAII.US,D,20251015,000000,10.05,10.06,10.03,10.06,27878,0
+PAII.US,D,20251016,000000,10.02,10.03,10.02,10.03,6519,0
+PAII.US,D,20251017,000000,10.03,10.05,10.02,10.03,223529,0
+PAII.US,D,20251020,000000,10.02,10.05,10.02,10.05,61128,0
+PAII.US,D,20251021,000000,10.04,10.1,10.04,10.1,427230,0
+PAII.US,D,20251023,000000,10.05,10.08,10.04,10.04,36337,0
+PAII.US,D,20251024,000000,10.04,10.06,10.04,10.04,303,0
+PAII.US,D,20251027,000000,10.04,10.06,10.04,10.04,175415,0
+PAII.US,D,20251028,000000,10.06,10.08,10.06,10.08,409185,0
+PAII.US,D,20251030,000000,10.0636,10.0636,10.0636,10.0636,1700,0
+PAII.US,D,20251104,000000,10.08,10.08,10.08,10.08,57500,0
+PAII.US,D,20251114,000000,10.0668,10.0668,10.0668,10.0668,200,0
+PAII.US,D,20251117,000000,10.05,10.05,10.05,10.05,1236,0
+PAII.US,D,20251118,000000,10.09,10.09,10.09,10.09,100,0
+PAII.US,D,20251120,000000,10.09,10.09,10.02,10.02,56611,0
+PAII.US,D,20251125,000000,10.08,10.08,10.08,10.08,1049,0
+PAII.US,D,20251126,000000,10.08,10.09,10.08,10.08,18430,0
+PAII.US,D,20251204,000000,10.09,10.1,10.08,10.09,52923,0
+PAII.US,D,20251205,000000,10.09,10.1,10.09,10.1,2124,0
+PAII.US,D,20251208,000000,10.1,10.1,10.1,10.1,2123,0
+PAII.US,D,20251209,000000,10.1,10.105,10.1,10.1,14399,0
+PAII.US,D,20251210,000000,10.1,10.11,10.1,10.11,12030,0
+PAII.US,D,20251212,000000,10.1109,10.12,10.1109,10.1109,9296,0
+PAII.US,D,20251215,000000,10.13,10.13,10.13,10.13,10076,0
+PAII.US,D,20251217,000000,10.101,10.12,10.1,10.1,13410,0
+PAII.US,D,20251218,000000,10.12,10.12,10.08,10.1,46803,0
+PAII.US,D,20251223,000000,10.08,10.1,10.08,10.08,69724,0
+PAII.US,D,20251230,000000,10.07,10.07,10.06,10.07,110541,0
+PAII.US,D,20251231,000000,10.07,10.07,10.06,10.06,246066,0
+PAII.US,D,20260102,000000,10.06,10.065,10.05,10.0599,24089,0
+PAII.US,D,20260105,000000,10.06,10.07,10.055,10.06,363293,0
+PAII.US,D,20260106,000000,10.065,10.07,10.065,10.07,301,0
+PAII.US,D,20260107,000000,10.072,10.072,10.065,10.065,5106,0
+PAII.US,D,20260108,000000,10.065,10.065,10.06,10.065,1300,0
+PAII.US,D,20260109,000000,10.07,10.11,10.06,10.08,74901,0
+PAII.US,D,20260112,000000,10.11,10.11,10.11,10.11,245,0
+PAII.US,D,20260113,000000,10.06,10.1,10.06,10.06,24770,0
+PAII.US,D,20260114,000000,10.06,10.1,10.05,10.06,236397,0
+PAII.US,D,20260115,000000,10.07,10.1,10.07,10.07,62445,0
+PAII.US,D,20260116,000000,10.07,10.1,10.061,10.1,2844,0
+PAII.US,D,20260120,000000,10.11,10.11,10.11,10.11,313,0
+PAII.US,D,20260121,000000,10.09,10.11,10.09,10.09,361,0
+PAII.US,D,20260122,000000,10.09,10.11,10.09,10.1,385029,0
+PAII.US,D,20260123,000000,10.1,10.14,10.1,10.14,513111,0
+PAII.US,D,20260126,000000,10.12,10.15,10.12,10.12,56095,0
+PAII.US,D,20260127,000000,10.12,10.13,10.12,10.13,35423,0
+PAII.US,D,20260128,000000,10.13,10.15,10.13,10.15,60528,0
+PAII.US,D,20260129,000000,10.14,10.17,10.14,10.17,8020,0
+PAII.US,D,20260130,000000,10.15,10.16,10.15,10.16,872,0
+PAII.US,D,20260202,000000,10.14,10.16,10.14,10.16,34802,0
+PAII.US,D,20260203,000000,10.15,10.17,10.15,10.17,701,0
+PAII.US,D,20260204,000000,10.13,10.16,10.13,10.16,490653,0
+PAII.US,D,20260205,000000,10.13,10.16,10.13,10.16,15848,0
+PAII.US,D,20260206,000000,10.16,10.16,10.16,10.16,175,0
+PAII.US,D,20260209,000000,10.14,10.15,10.14,10.15,302,0
+PAII.US,D,20260210,000000,10.13,10.13,10.13,10.13,522111,0
+PAII.US,D,20260211,000000,10.13,10.16,10.13,10.16,868938,0
+PAII.US,D,20260212,000000,10.13,10.13,10.13,10.13,6085,0
+PAII.US,D,20260213,000000,10.13,10.13,10.13,10.13,21888,0
+PAII.US,D,20260217,000000,10.13,10.13,10.1,10.1,43709,0
+PAII.US,D,20260218,000000,10.09,10.09,10.09,10.09,100,0
diff --git a/daily/us/nyse stocks/2/pbjl.us.txt b/daily/us/nyse stocks/2/pbjl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c095d9358b1e2ddb58a45a9160f6ceeee7520f23
--- /dev/null
+++ b/daily/us/nyse stocks/2/pbjl.us.txt	
@@ -0,0 +1,283 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PBJL.US,D,20240628,000000,25.47,25.5,25.4,25.435,7313,0
+PBJL.US,D,20240701,000000,27.98,29.71,25.35,25.4689,254949,0
+PBJL.US,D,20240702,000000,25.51,25.57,25.5,25.552,4152,0
+PBJL.US,D,20240703,000000,25.67,25.7,25.58,25.6805,53496,0
+PBJL.US,D,20240705,000000,25.63,25.73,25.63,25.72,19037,0
+PBJL.US,D,20240708,000000,25.69,25.71,25.666,25.69,14679,0
+PBJL.US,D,20240709,000000,25.73,26.74,25.695,25.695,13056,0
+PBJL.US,D,20240710,000000,25.73,25.795,25.71,25.795,1107,0
+PBJL.US,D,20240711,000000,25.8,25.8,25.72,25.7309,1620,0
+PBJL.US,D,20240712,000000,25.81,25.84,25.7857,25.7857,768,0
+PBJL.US,D,20240715,000000,25.8368,25.855,25.82,25.83,11098,0
+PBJL.US,D,20240716,000000,25.83,25.875,25.82,25.875,2700,0
+PBJL.US,D,20240717,000000,25.78,25.78,25.74,25.74,495,0
+PBJL.US,D,20240718,000000,25.75,25.75,25.62,25.6544,2129,0
+PBJL.US,D,20240719,000000,25.64,25.65,25.5762,25.5908,3354,0
+PBJL.US,D,20240722,000000,25.68,25.715,25.66,25.7141,500,0
+PBJL.US,D,20240723,000000,25.72,25.73,25.69,25.6904,700,0
+PBJL.US,D,20240724,000000,25.52,25.52,25.44,25.44,1730,0
+PBJL.US,D,20240725,000000,25.43,25.55,25.3929,25.3929,7989,0
+PBJL.US,D,20240726,000000,25.48,25.56,25.48,25.5096,600,0
+PBJL.US,D,20240729,000000,25.53,25.555,25.52,25.5275,8325,0
+PBJL.US,D,20240730,000000,25.51,25.51,25.47,25.486,2700,0
+PBJL.US,D,20240731,000000,25.67,25.67,25.6503,25.6503,5014,0
+PBJL.US,D,20240801,000000,25.59,25.59,25.4799,25.4951,1625,0
+PBJL.US,D,20240802,000000,25.2794,25.2794,25.2794,25.2794,800,0
+PBJL.US,D,20240805,000000,25.02,25.02,24.89,24.89,1073,0
+PBJL.US,D,20240806,000000,25.17,25.32,25.1466,25.1466,2525,0
+PBJL.US,D,20240807,000000,24.963,24.963,24.963,24.963,7,0
+PBJL.US,D,20240808,000000,25.2375,25.2375,25.2375,25.2375,7,0
+PBJL.US,D,20240809,000000,25.3246,25.3246,25.3246,25.3246,300,0
+PBJL.US,D,20240812,000000,25.38,25.38,25.332,25.36,1067,0
+PBJL.US,D,20240813,000000,25.5425,25.5425,25.5425,25.5425,7,0
+PBJL.US,D,20240814,000000,25.6057,25.6057,25.6057,25.6057,7,0
+PBJL.US,D,20240815,000000,25.76,25.76,25.76,25.76,7,0
+PBJL.US,D,20240816,000000,25.8055,25.8055,25.8055,25.8055,7,0
+PBJL.US,D,20240819,000000,25.91,25.911,25.91,25.911,1100,0
+PBJL.US,D,20240820,000000,25.8911,25.8911,25.8911,25.8911,7,0
+PBJL.US,D,20240821,000000,25.9496,25.9496,25.9496,25.9496,7,0
+PBJL.US,D,20240822,000000,25.825,25.825,25.825,25.825,7,0
+PBJL.US,D,20240823,000000,25.9897,25.9897,25.9897,25.9897,7,0
+PBJL.US,D,20240826,000000,25.9401,25.9516,25.92,25.9516,3939,0
+PBJL.US,D,20240827,000000,25.9862,25.9862,25.9862,25.9862,7,0
+PBJL.US,D,20240828,000000,25.9331,25.9331,25.9331,25.9331,7,0
+PBJL.US,D,20240829,000000,25.9195,25.9195,25.9195,25.9195,7,0
+PBJL.US,D,20240830,000000,26.0483,26.0483,26.0483,26.0483,7,0
+PBJL.US,D,20240903,000000,25.7853,25.7853,25.7853,25.7853,7,0
+PBJL.US,D,20240904,000000,25.7958,25.7958,25.7958,25.7958,7,0
+PBJL.US,D,20240905,000000,25.77,25.77,25.72,25.7508,1800,0
+PBJL.US,D,20240906,000000,25.5693,25.5693,25.5693,25.5693,7,0
+PBJL.US,D,20240909,000000,25.7043,25.7043,25.7043,25.7043,7,0
+PBJL.US,D,20240910,000000,25.712,25.7739,25.712,25.7739,300,0
+PBJL.US,D,20240911,000000,25.8956,25.8956,25.8956,25.8956,7,0
+PBJL.US,D,20240912,000000,25.9775,25.9775,25.9775,25.9775,7,0
+PBJL.US,D,20240913,000000,26.0631,26.0631,26.0631,26.0631,7,0
+PBJL.US,D,20240916,000000,26.01,26.0889,26.01,26.0889,1209,0
+PBJL.US,D,20240917,000000,26.0784,26.0784,26.0784,26.0784,7,0
+PBJL.US,D,20240918,000000,26.0573,26.0573,26.0573,26.0573,7,0
+PBJL.US,D,20240919,000000,26.25,26.25,26.25,26.25,7,0
+PBJL.US,D,20240920,000000,26.2408,26.2408,26.2408,26.2408,7,0
+PBJL.US,D,20240923,000000,26.246,26.2727,26.246,26.2727,980,0
+PBJL.US,D,20240924,000000,26.305,26.305,26.305,26.305,53,0
+PBJL.US,D,20240925,000000,26.2902,26.2902,26.2902,26.2902,7,0
+PBJL.US,D,20240926,000000,26.3354,26.3354,26.3354,26.3354,7,0
+PBJL.US,D,20240927,000000,26.3231,26.3231,26.3231,26.3231,7,0
+PBJL.US,D,20240930,000000,26.28,26.3682,26.28,26.3682,2350,0
+PBJL.US,D,20241001,000000,26.273,26.273,26.273,26.273,7,0
+PBJL.US,D,20241002,000000,26.2748,26.2748,26.2748,26.2748,7,0
+PBJL.US,D,20241003,000000,26.24,26.24,26.24,26.24,36,0
+PBJL.US,D,20241004,000000,26.3357,26.3357,26.3357,26.3357,7,0
+PBJL.US,D,20241007,000000,26.23,26.23,26.2,26.2243,600,0
+PBJL.US,D,20241008,000000,26.3387,26.3387,26.3387,26.3387,52,0
+PBJL.US,D,20241009,000000,26.4011,26.4011,26.4011,26.4011,7,0
+PBJL.US,D,20241010,000000,26.3798,26.3798,26.3798,26.3798,7,0
+PBJL.US,D,20241011,000000,26.4534,26.4534,26.4534,26.4534,7,0
+PBJL.US,D,20241014,000000,26.5226,26.5226,26.5226,26.5226,7,0
+PBJL.US,D,20241015,000000,26.4504,26.4504,26.4504,26.4504,7,0
+PBJL.US,D,20241016,000000,26.5039,26.5039,26.5039,26.5039,7,0
+PBJL.US,D,20241017,000000,26.5101,26.5101,26.5101,26.5101,7,0
+PBJL.US,D,20241018,000000,26.5625,26.5625,26.5625,26.5625,7,0
+PBJL.US,D,20241021,000000,26.5388,26.5388,26.5388,26.5388,7,0
+PBJL.US,D,20241022,000000,26.5595,26.5595,26.5595,26.5595,7,0
+PBJL.US,D,20241023,000000,26.4602,26.4602,26.4602,26.4602,7,0
+PBJL.US,D,20241024,000000,26.45,26.494,26.45,26.494,2465,0
+PBJL.US,D,20241025,000000,26.483,26.483,26.483,26.483,7,0
+PBJL.US,D,20241028,000000,26.53,26.53,26.53,26.53,7,0
+PBJL.US,D,20241029,000000,26.5554,26.5554,26.5554,26.5554,7,0
+PBJL.US,D,20241030,000000,26.5268,26.5268,26.5268,26.5268,7,0
+PBJL.US,D,20241031,000000,26.35,26.35,26.29,26.3199,12225,0
+PBJL.US,D,20241101,000000,26.37,26.37,26.37,26.37,815,0
+PBJL.US,D,20241104,000000,26.32,26.32,26.275,26.28,5613,0
+PBJL.US,D,20241105,000000,26.4454,26.4454,26.4454,26.4454,231,0
+PBJL.US,D,20241106,000000,26.7289,26.7289,26.7289,26.7289,127,0
+PBJL.US,D,20241107,000000,26.8151,26.8151,26.8151,26.8151,127,0
+PBJL.US,D,20241108,000000,26.865,26.865,26.865,26.865,95,0
+PBJL.US,D,20241113,000000,26.8301,26.87,26.8298,26.8298,1800,0
+PBJL.US,D,20241119,000000,26.66,26.7194,26.66,26.7194,136,0
+PBJL.US,D,20241120,000000,26.65,26.7206,26.65,26.7206,200,0
+PBJL.US,D,20241125,000000,26.85,26.87,26.81,26.85,4285,0
+PBJL.US,D,20241203,000000,27.03,27.04,26.99,27.03,6124,0
+PBJL.US,D,20241218,000000,27.04,27.05,26.7448,26.7448,2700,0
+PBJL.US,D,20241219,000000,26.71,26.7134,26.71,26.7134,1000,0
+PBJL.US,D,20241226,000000,27.02,27.0498,27.02,27.0498,1252,0
+PBJL.US,D,20241227,000000,26.9,26.9358,26.9,26.9358,9855,0
+PBJL.US,D,20250110,000000,26.69,26.7167,26.68,26.7167,2908,0
+PBJL.US,D,20250116,000000,26.96,26.9611,26.96,26.9611,746,0
+PBJL.US,D,20250124,000000,27.28,27.28,27.259,27.259,6001,0
+PBJL.US,D,20250128,000000,27.14,27.2346,27.14,27.2346,5100,0
+PBJL.US,D,20250129,000000,27.18,27.19,27.18,27.19,100,0
+PBJL.US,D,20250210,000000,27.31,27.32,27.305,27.305,5361,0
+PBJL.US,D,20250211,000000,27.29,27.29,27.2807,27.2807,10000,0
+PBJL.US,D,20250219,000000,27.3701,27.4163,27.37,27.4163,5402,0
+PBJL.US,D,20250227,000000,27.1498,27.1498,26.9198,26.9198,265,0
+PBJL.US,D,20250228,000000,27.02,27.0847,27.02,27.0847,442,0
+PBJL.US,D,20250303,000000,27.1306,27.1306,26.878,26.878,633,0
+PBJL.US,D,20250317,000000,26.5399,26.5865,26.49,26.5865,4243,0
+PBJL.US,D,20250320,000000,26.56,26.56,26.48,26.5273,469,0
+PBJL.US,D,20250326,000000,26.76,26.76,26.6611,26.6611,142,0
+PBJL.US,D,20250403,000000,26.05,26.05,25.9302,25.9302,7424,0
+PBJL.US,D,20250404,000000,25.47,25.4701,25.187,25.187,14653,0
+PBJL.US,D,20250408,000000,25.1979,25.21,24.84,24.9435,1850,0
+PBJL.US,D,20250409,000000,25,26.0407,25,26.0407,1703,0
+PBJL.US,D,20250410,000000,25.57,25.57,25.5646,25.5646,197,0
+PBJL.US,D,20250411,000000,25.56,25.8445,25.56,25.8445,452,0
+PBJL.US,D,20250415,000000,25.96,25.96,25.8886,25.8886,500,0
+PBJL.US,D,20250416,000000,25.75,25.75,25.602,25.602,7955,0
+PBJL.US,D,20250417,000000,25.675,25.71,25.6131,25.6131,2233,0
+PBJL.US,D,20250422,000000,25.62,25.65,25.62,25.6397,543,0
+PBJL.US,D,20250423,000000,25.8592,26.01,25.8592,25.8592,8488,0
+PBJL.US,D,20250424,000000,26.11,26.11,26.0948,26.0948,230,0
+PBJL.US,D,20250428,000000,26.22,26.22,26.22,26.22,225,0
+PBJL.US,D,20250501,000000,26.47,26.53,26.4112,26.4112,2408,0
+PBJL.US,D,20250502,000000,26.47,26.6352,26.47,26.6352,3637,0
+PBJL.US,D,20250515,000000,27.27,27.2984,27.27,27.2984,1570,0
+PBJL.US,D,20250519,000000,27.39,27.4775,27.39,27.4775,5137,0
+PBJL.US,D,20250527,000000,27.4,27.4,27.3866,27.3866,1638,0
+PBJL.US,D,20250530,000000,27.35,27.3886,27.31,27.3886,11864,0
+PBJL.US,D,20250602,000000,27.34,27.4576,27.34,27.4576,465,0
+PBJL.US,D,20250603,000000,27.58,27.61,27.57,27.5887,6177,0
+PBJL.US,D,20250604,000000,27.61,27.61,27.6,27.6,4700,0
+PBJL.US,D,20250605,000000,27.57,27.57,27.4712,27.4712,694,0
+PBJL.US,D,20250606,000000,27.71,27.7122,27.71,27.7122,119,0
+PBJL.US,D,20250610,000000,27.77,27.8367,27.77,27.8367,200,0
+PBJL.US,D,20250611,000000,27.87,27.87,27.8018,27.8018,373,0
+PBJL.US,D,20250612,000000,27.8,27.86,27.8,27.853,2002,0
+PBJL.US,D,20250613,000000,27.64,27.72,27.6193,27.6193,321,0
+PBJL.US,D,20250616,000000,27.87,27.87,27.85,27.8543,250,0
+PBJL.US,D,20250617,000000,27.79,27.795,27.6784,27.6784,2812,0
+PBJL.US,D,20250618,000000,27.78,27.78,27.68,27.69,1994,0
+PBJL.US,D,20250620,000000,27.74,27.74,27.6526,27.6526,149,0
+PBJL.US,D,20250623,000000,27.79,27.8823,27.79,27.8823,9545,0
+PBJL.US,D,20250624,000000,28.06,28.1229,28.06,28.1229,100,0
+PBJL.US,D,20250625,000000,28.12,28.2,28.1,28.1421,554,0
+PBJL.US,D,20250626,000000,28.2309,28.2882,28.2309,28.2882,435,0
+PBJL.US,D,20250627,000000,28.345,28.4,28.345,28.3628,19540,0
+PBJL.US,D,20250630,000000,28.3701,28.45,28.35,28.4,71701,0
+PBJL.US,D,20250701,000000,28.42,28.49,28.3594,28.43,168019,0
+PBJL.US,D,20250702,000000,28.43,28.49,28.38,28.467,57512,0
+PBJL.US,D,20250703,000000,28.5,28.58,28.5,28.57,50113,0
+PBJL.US,D,20250707,000000,28.47,28.51,28.43,28.4526,33010,0
+PBJL.US,D,20250708,000000,28.47,28.515,28.46,28.48,56368,0
+PBJL.US,D,20250709,000000,28.57,28.57,28.49,28.56,10343,0
+PBJL.US,D,20250710,000000,28.58,28.6,28.53,28.565,1678,0
+PBJL.US,D,20250711,000000,28.54,28.57,28.52,28.5464,3119,0
+PBJL.US,D,20250714,000000,28.49,28.58,28.49,28.57,4988,0
+PBJL.US,D,20250715,000000,28.55,28.56,28.5158,28.5158,4775,0
+PBJL.US,D,20250716,000000,28.53,28.58,28.41,28.5462,13232,0
+PBJL.US,D,20250717,000000,28.55,28.63,28.55,28.6129,3238,0
+PBJL.US,D,20250718,000000,28.625,28.6399,28.59,28.6121,1247,0
+PBJL.US,D,20250721,000000,28.67,28.68,28.63,28.63,5812,0
+PBJL.US,D,20250722,000000,28.61,28.7,28.58,28.619,19155,0
+PBJL.US,D,20250723,000000,28.611,28.696,28.611,28.696,1794,0
+PBJL.US,D,20250724,000000,28.74,28.77,28.7176,28.7176,4602,0
+PBJL.US,D,20250725,000000,28.78,28.8,28.7661,28.7661,1894,0
+PBJL.US,D,20250728,000000,28.81,28.81,28.81,28.81,1592,0
+PBJL.US,D,20250813,000000,28.9799,28.9799,28.975,28.975,402,0
+PBJL.US,D,20250818,000000,28.95,28.97,28.95,28.9658,90586,0
+PBJL.US,D,20250819,000000,28.96,28.96,28.8975,28.9052,10482,0
+PBJL.US,D,20250821,000000,28.92,28.92,28.8,28.8298,13146,0
+PBJL.US,D,20250822,000000,29.04,29.04,29.0101,29.0101,929,0
+PBJL.US,D,20250827,000000,29.02,29.0447,29.02,29.0447,500,0
+PBJL.US,D,20250828,000000,29.05,29.06,29.0401,29.06,8387,0
+PBJL.US,D,20250902,000000,28.91,28.9544,28.85,28.9544,2262,0
+PBJL.US,D,20250903,000000,28.99,29.0143,28.96,29.0143,535,0
+PBJL.US,D,20250904,000000,29,29.1117,29,29.1117,471,0
+PBJL.US,D,20250905,000000,29.12,29.12,29.08,29.0973,200,0
+PBJL.US,D,20250908,000000,29.13,29.1364,29.1,29.1364,1873,0
+PBJL.US,D,20250909,000000,29.09,29.142,29.09,29.142,307,0
+PBJL.US,D,20250910,000000,29.219,29.219,29.14,29.185,1325,0
+PBJL.US,D,20250915,000000,29.2601,29.2844,29.2601,29.2844,404,0
+PBJL.US,D,20250916,000000,29.29,29.3,29.27,29.276,4139,0
+PBJL.US,D,20250917,000000,29.26,29.2754,29.26,29.2754,1345,0
+PBJL.US,D,20250918,000000,29.305,29.3123,29.29,29.3123,698,0
+PBJL.US,D,20250919,000000,29.3348,29.37,29.3262,29.36,2121,0
+PBJL.US,D,20250923,000000,29.36,29.36,29.3109,29.3109,372,0
+PBJL.US,D,20250924,000000,29.3,29.3,29.29,29.29,288,0
+PBJL.US,D,20250925,000000,29.27,29.27,29.265,29.265,943,0
+PBJL.US,D,20250926,000000,29.31,29.3374,29.29,29.3374,987,0
+PBJL.US,D,20250930,000000,29.39,29.4049,29.39,29.4049,410,0
+PBJL.US,D,20251001,000000,29.4,29.4354,29.4,29.4321,729,0
+PBJL.US,D,20251003,000000,29.44,29.44,29.42,29.42,179,0
+PBJL.US,D,20251006,000000,29.45,29.47,29.45,29.4504,620,0
+PBJL.US,D,20251008,000000,29.46,29.46,29.455,29.455,1419,0
+PBJL.US,D,20251009,000000,29.44,29.45,29.43,29.4364,991,0
+PBJL.US,D,20251010,000000,29.48,29.48,29.1824,29.1824,11111,0
+PBJL.US,D,20251013,000000,29.31,29.3701,29.31,29.3701,100,0
+PBJL.US,D,20251014,000000,29.39,29.39,29.3429,29.3429,210,0
+PBJL.US,D,20251015,000000,29.39,29.4,29.3501,29.3706,935,0
+PBJL.US,D,20251016,000000,29.4,29.4,29.29,29.2977,2100,0
+PBJL.US,D,20251017,000000,29.32,29.381,29.31,29.381,1298,0
+PBJL.US,D,20251022,000000,29.48,29.49,29.44,29.44,6802,0
+PBJL.US,D,20251024,000000,29.58,29.5891,29.57,29.5891,410,0
+PBJL.US,D,20251027,000000,29.67,29.67,29.6611,29.6611,775,0
+PBJL.US,D,20251029,000000,29.65,29.68,29.58,29.6277,18025,0
+PBJL.US,D,20251031,000000,29.6,29.62,29.53,29.5782,6112,0
+PBJL.US,D,20251103,000000,29.61,29.61,29.591,29.591,434,0
+PBJL.US,D,20251104,000000,29.53,29.53,29.51,29.51,227,0
+PBJL.US,D,20251105,000000,29.54,29.57,29.52,29.5546,1481,0
+PBJL.US,D,20251106,000000,29.44,29.495,29.44,29.4625,577,0
+PBJL.US,D,20251107,000000,29.4,29.4614,29.4,29.4614,1131,0
+PBJL.US,D,20251110,000000,29.59,29.6052,29.58,29.6052,619,0
+PBJL.US,D,20251112,000000,29.62,29.62,29.6147,29.6147,210,0
+PBJL.US,D,20251113,000000,29.4865,29.4865,29.4664,29.4745,2519,0
+PBJL.US,D,20251118,000000,29.31,29.41,29.31,29.3578,2588,0
+PBJL.US,D,20251119,000000,29.36,29.3877,29.35,29.3877,538,0
+PBJL.US,D,20251120,000000,29.48,29.48,29.228,29.228,642,0
+PBJL.US,D,20251121,000000,29.19,29.31,29.19,29.31,1108,0
+PBJL.US,D,20251124,000000,29.42,29.5039,29.42,29.5039,528,0
+PBJL.US,D,20251125,000000,29.526,29.6,29.49,29.5989,500,0
+PBJL.US,D,20251126,000000,29.645,29.6637,29.645,29.6637,175,0
+PBJL.US,D,20251128,000000,29.69,29.69,29.68,29.68,200,0
+PBJL.US,D,20251201,000000,29.67,29.7,29.67,29.6829,3819,0
+PBJL.US,D,20251204,000000,29.74,29.78,29.72,29.74,356853,0
+PBJL.US,D,20251205,000000,29.77,29.82,29.77,29.8,15434,0
+PBJL.US,D,20251208,000000,29.8,29.8,29.7509,29.7509,6030,0
+PBJL.US,D,20251209,000000,29.7526,29.78,29.7526,29.78,5435,0
+PBJL.US,D,20251210,000000,29.77,29.93,29.74,29.86,89311,0
+PBJL.US,D,20251211,000000,29.85,29.86,29.8398,29.86,4982,0
+PBJL.US,D,20251212,000000,29.8748,29.8748,29.785,29.79,16671,0
+PBJL.US,D,20251215,000000,29.83,29.83,29.82,29.83,8732,0
+PBJL.US,D,20251216,000000,29.7655,29.8001,29.7655,29.7883,5001,0
+PBJL.US,D,20251217,000000,29.83,29.83,29.7013,29.7013,5562,0
+PBJL.US,D,20251218,000000,29.75,29.82,29.75,29.7884,12837,0
+PBJL.US,D,20251219,000000,29.86,29.8889,29.84,29.8889,8747,0
+PBJL.US,D,20251222,000000,29.93,29.98,29.93,29.955,21017,0
+PBJL.US,D,20251223,000000,29.95,29.98,29.93,29.975,8108,0
+PBJL.US,D,20251224,000000,30.01,30.03,30.01,30.03,4886,0
+PBJL.US,D,20251226,000000,29.99,30.04,29.99,30.03,3703,0
+PBJL.US,D,20251229,000000,30.01,30.02,29.98,30.02,5778,0
+PBJL.US,D,20251230,000000,30.02,30.03,29.99,30.0087,8068,0
+PBJL.US,D,20251231,000000,30,30,29.9675,29.9675,4814,0
+PBJL.US,D,20260102,000000,29.95,29.967,29.92,29.967,4581,0
+PBJL.US,D,20260105,000000,30.05,30.05,30.02,30.04,25181,0
+PBJL.US,D,20260106,000000,30.02,30.075,30.02,30.075,135155,0
+PBJL.US,D,20260107,000000,30.05,30.05,30.0198,30.0198,12590,0
+PBJL.US,D,20260108,000000,30.04,30.062,30.01,30.01,19567,0
+PBJL.US,D,20260109,000000,30.09,30.1249,30.09,30.1249,3488,0
+PBJL.US,D,20260112,000000,30.11,30.14,30.11,30.14,6297,0
+PBJL.US,D,20260113,000000,30.13,30.13,30.09,30.115,12047,0
+PBJL.US,D,20260114,000000,30.0899,30.09,30.02,30.08,3091,0
+PBJL.US,D,20260115,000000,30.11,30.14,30.095,30.1053,9445,0
+PBJL.US,D,20260116,000000,30.13,30.13,30.09,30.11,8273,0
+PBJL.US,D,20260120,000000,29.98,30.03,29.925,29.925,8619,0
+PBJL.US,D,20260121,000000,30.02,30.07,29.98,30.02,16649,0
+PBJL.US,D,20260122,000000,30.1,30.11,30.045,30.075,15939,0
+PBJL.US,D,20260123,000000,30.11,30.115,30.07,30.1,58210,0
+PBJL.US,D,20260126,000000,30.15,30.17,30.1473,30.1473,2963,0
+PBJL.US,D,20260127,000000,30.18,30.19,30.172,30.172,1591,0
+PBJL.US,D,20260128,000000,30.2,30.2,30.145,30.155,13236,0
+PBJL.US,D,20260129,000000,30.146,30.1465,30.0599,30.1465,8647,0
+PBJL.US,D,20260130,000000,30.15,30.176,30.0842,30.0842,26669,0
+PBJL.US,D,20260202,000000,30.18,30.22,30.16,30.16,15682,0
+PBJL.US,D,20260203,000000,30.18,30.18,30.1,30.11,6950,0
+PBJL.US,D,20260204,000000,30.1332,30.1332,30.05,30.05,6923,0
+PBJL.US,D,20260205,000000,30.01,30.04,29.9585,29.9585,8269,0
+PBJL.US,D,20260206,000000,30.068,30.13,30.068,30.105,25856,0
+PBJL.US,D,20260209,000000,30.12,30.22,30.12,30.185,5395,0
+PBJL.US,D,20260210,000000,30.18,30.2,30.1684,30.1684,1014,0
+PBJL.US,D,20260211,000000,30.16,30.1798,30.16,30.1798,1304,0
+PBJL.US,D,20260212,000000,30.16,30.21,30.027,30.027,3216,0
+PBJL.US,D,20260213,000000,30.02,30.16,29.97,30.037,7363,0
+PBJL.US,D,20260217,000000,30.04,30.1,29.98,30.05,11419,0
+PBJL.US,D,20260218,000000,30.06,30.16,30.05,30.14,10109,0
diff --git a/daily/us/nyse stocks/2/pbmy.us.txt b/daily/us/nyse stocks/2/pbmy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a4f0c4143f2744e0421af90fd477559253248a78
--- /dev/null
+++ b/daily/us/nyse stocks/2/pbmy.us.txt	
@@ -0,0 +1,288 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PBMY.US,D,20240502,000000,25.04,25.09,25.005,25.0672,8680,0
+PBMY.US,D,20240503,000000,25.2,25.2251,25.2,25.2251,4194,0
+PBMY.US,D,20240506,000000,25.34,25.34,25.34,25.34,300,0
+PBMY.US,D,20240507,000000,25.38,25.385,25.365,25.37,21975,0
+PBMY.US,D,20240508,000000,25.35,25.53,25.336,25.53,54041,0
+PBMY.US,D,20240509,000000,25.4,25.43,25.397,25.397,6781,0
+PBMY.US,D,20240510,000000,25.48,25.48,25.44,25.44,535,0
+PBMY.US,D,20240513,000000,25.52,25.52,25.432,25.47,8658,0
+PBMY.US,D,20240514,000000,25.445,25.4957,25.445,25.4957,314,0
+PBMY.US,D,20240516,000000,25.67,25.67,25.592,25.6225,9736,0
+PBMY.US,D,20240520,000000,25.62,25.68,25.62,25.68,504,0
+PBMY.US,D,20240522,000000,25.647,25.647,25.6381,25.6381,650,0
+PBMY.US,D,20240523,000000,25.68,25.68,25.5724,25.5724,4315,0
+PBMY.US,D,20240524,000000,25.62,25.71,25.62,25.6603,1400,0
+PBMY.US,D,20240528,000000,25.62,25.6614,25.62,25.6614,393,0
+PBMY.US,D,20240530,000000,25.57,25.57,25.5631,25.5631,353,0
+PBMY.US,D,20240531,000000,25.6488,25.6588,25.6488,25.6588,200,0
+PBMY.US,D,20240603,000000,25.69,25.69,25.69,25.69,329,0
+PBMY.US,D,20240606,000000,25.74,25.7802,25.74,25.7802,1404,0
+PBMY.US,D,20240611,000000,25.8229,25.8229,25.8229,25.8229,22479,0
+PBMY.US,D,20240612,000000,25.9001,25.9401,25.9001,25.9401,201,0
+PBMY.US,D,20240613,000000,25.96,25.96,25.9501,25.9501,429,0
+PBMY.US,D,20240614,000000,25.9422,25.9422,25.9422,25.9422,220,0
+PBMY.US,D,20240617,000000,26.0098,26.0098,26.0098,26.0098,2,0
+PBMY.US,D,20240618,000000,26.08,26.08,26.08,26.08,2526,0
+PBMY.US,D,20240621,000000,26.04,26.04,26.0053,26.0053,4611,0
+PBMY.US,D,20240624,000000,25.9971,25.9971,25.9971,25.9971,1,0
+PBMY.US,D,20240625,000000,26.0488,26.0488,26.0262,26.0262,200,0
+PBMY.US,D,20240626,000000,26.0489,26.0489,26.0489,26.0489,51,0
+PBMY.US,D,20240628,000000,26.03,26.0428,26.03,26.0428,105,0
+PBMY.US,D,20240701,000000,26.0592,26.0592,26.0592,26.0592,84,0
+PBMY.US,D,20240702,000000,26.1195,26.1195,26.1195,26.1195,79,0
+PBMY.US,D,20240703,000000,26.1622,26.1622,26.1622,26.1622,1,0
+PBMY.US,D,20240705,000000,26.2143,26.2143,26.2143,26.2143,2,0
+PBMY.US,D,20240708,000000,26.2247,26.2247,26.2247,26.2247,42,0
+PBMY.US,D,20240709,000000,26.2312,26.2312,26.2312,26.2312,42,0
+PBMY.US,D,20240710,000000,26.2967,26.2967,26.2967,26.2967,400,0
+PBMY.US,D,20240711,000000,26.2618,26.2618,26.2618,26.2618,42,0
+PBMY.US,D,20240712,000000,26.35,26.35,26.3113,26.3113,200,0
+PBMY.US,D,20240715,000000,26.3252,26.3252,26.3252,26.3252,86,0
+PBMY.US,D,20240716,000000,26.32,26.3535,26.32,26.3535,1803,0
+PBMY.US,D,20240717,000000,26.2608,26.2608,26.2608,26.2608,81,0
+PBMY.US,D,20240718,000000,26.1866,26.1866,26.1866,26.1866,81,0
+PBMY.US,D,20240719,000000,26.1434,26.1434,26.1434,26.1434,81,0
+PBMY.US,D,20240722,000000,26.23,26.2546,26.23,26.2546,497,0
+PBMY.US,D,20240723,000000,26.2389,26.2389,26.2389,26.2389,81,0
+PBMY.US,D,20240724,000000,26.0322,26.0322,26.0322,26.0322,81,0
+PBMY.US,D,20240725,000000,26.0048,26.0048,26.0048,26.0048,81,0
+PBMY.US,D,20240726,000000,26.1037,26.1037,26.1037,26.1037,81,0
+PBMY.US,D,20240729,000000,26.1323,26.1323,26.1323,26.1323,81,0
+PBMY.US,D,20240730,000000,26.0977,26.0977,26.0977,26.0977,81,0
+PBMY.US,D,20240731,000000,26.238,26.238,26.238,26.238,81,0
+PBMY.US,D,20240801,000000,26.1023,26.1023,26.1023,26.1023,81,0
+PBMY.US,D,20240802,000000,25.9284,25.9284,25.9284,25.9284,81,0
+PBMY.US,D,20240805,000000,25.5377,25.5377,25.5377,25.5377,13,0
+PBMY.US,D,20240806,000000,25.7444,25.7444,25.7444,25.7444,13,0
+PBMY.US,D,20240807,000000,25.6516,25.6516,25.6516,25.6516,13,0
+PBMY.US,D,20240808,000000,25.8922,25.8922,25.8922,25.8922,13,0
+PBMY.US,D,20240809,000000,25.9895,25.9895,25.9895,25.9895,13,0
+PBMY.US,D,20240812,000000,25.9929,25.9929,25.9929,25.9929,13,0
+PBMY.US,D,20240813,000000,26.1762,26.1762,26.1762,26.1762,13,0
+PBMY.US,D,20240814,000000,26.2397,26.2397,26.2397,26.2397,13,0
+PBMY.US,D,20240815,000000,26.3601,26.3601,26.3601,26.3601,13,0
+PBMY.US,D,20240816,000000,26.3925,26.3925,26.3925,26.3925,13,0
+PBMY.US,D,20240819,000000,26.4714,26.4714,26.4714,26.4714,13,0
+PBMY.US,D,20240820,000000,26.4606,26.4606,26.4606,26.4606,13,0
+PBMY.US,D,20240821,000000,26.4975,26.4975,26.4975,26.4975,13,0
+PBMY.US,D,20240822,000000,26.4051,26.4051,26.4051,26.4051,13,0
+PBMY.US,D,20240823,000000,26.5317,26.5317,26.5317,26.5317,13,0
+PBMY.US,D,20240826,000000,26.5113,26.5113,26.5113,26.5113,5,0
+PBMY.US,D,20240827,000000,26.5412,26.5412,26.5412,26.5412,13,0
+PBMY.US,D,20240828,000000,26.4986,26.4986,26.4986,26.4986,13,0
+PBMY.US,D,20240829,000000,26.4966,26.4966,26.4966,26.4966,13,0
+PBMY.US,D,20240830,000000,26.597,26.597,26.597,26.597,13,0
+PBMY.US,D,20240903,000000,26.3701,26.3701,26.3701,26.3701,13,0
+PBMY.US,D,20240904,000000,26.3766,26.3766,26.3766,26.3766,13,0
+PBMY.US,D,20240905,000000,26.3493,26.3493,26.3493,26.3493,13,0
+PBMY.US,D,20240906,000000,26.1924,26.1924,26.1924,26.1924,13,0
+PBMY.US,D,20240909,000000,26.319,26.319,26.319,26.319,13,0
+PBMY.US,D,20240910,000000,26.3758,26.3758,26.3758,26.3758,13,0
+PBMY.US,D,20240911,000000,26.4707,26.4707,26.4707,26.4707,13,0
+PBMY.US,D,20240912,000000,26.5389,26.5389,26.5389,26.5389,13,0
+PBMY.US,D,20240913,000000,26.6089,26.6089,26.6089,26.6089,25,0
+PBMY.US,D,20240916,000000,26.627,26.627,26.627,26.627,25,0
+PBMY.US,D,20240917,000000,26.6222,26.6222,26.6222,26.6222,13,0
+PBMY.US,D,20240918,000000,26.59,26.6179,26.59,26.6179,2394,0
+PBMY.US,D,20240919,000000,26.7595,26.7595,26.7595,26.7595,13,0
+PBMY.US,D,20240920,000000,26.7585,26.7585,26.7585,26.7585,13,0
+PBMY.US,D,20240923,000000,26.7807,26.7807,26.7807,26.7807,5,0
+PBMY.US,D,20240924,000000,26.812,26.812,26.812,26.812,13,0
+PBMY.US,D,20240925,000000,26.7895,26.7895,26.7895,26.7895,13,0
+PBMY.US,D,20240926,000000,26.84,26.84,26.8131,26.8131,104,0
+PBMY.US,D,20240927,000000,26.7989,26.7989,26.7989,26.7989,13,0
+PBMY.US,D,20241001,000000,26.7562,26.7562,26.7562,26.7562,13,0
+PBMY.US,D,20241002,000000,26.7608,26.7608,26.7608,26.7608,13,0
+PBMY.US,D,20241003,000000,26.7352,26.7352,26.7352,26.7352,13,0
+PBMY.US,D,20241004,000000,26.8106,26.8106,26.8106,26.8106,13,0
+PBMY.US,D,20241007,000000,26.73,26.73,26.72,26.7206,400,0
+PBMY.US,D,20241008,000000,26.8089,26.8089,26.8089,26.8089,13,0
+PBMY.US,D,20241009,000000,26.8561,26.8561,26.8561,26.8561,13,0
+PBMY.US,D,20241010,000000,26.8483,26.8483,26.8483,26.8483,13,0
+PBMY.US,D,20241011,000000,26.8916,26.8916,26.8916,26.8916,13,0
+PBMY.US,D,20241014,000000,26.9499,26.9499,26.9499,26.9499,13,0
+PBMY.US,D,20241015,000000,26.9051,26.9051,26.9051,26.9051,13,0
+PBMY.US,D,20241016,000000,26.94,26.94,26.94,26.94,13,0
+PBMY.US,D,20241017,000000,26.9519,26.9519,26.9519,26.9519,13,0
+PBMY.US,D,20241018,000000,26.9954,26.9954,26.9954,26.9954,13,0
+PBMY.US,D,20241021,000000,26.9861,26.9861,26.9861,26.9861,5,0
+PBMY.US,D,20241022,000000,27.0034,27.0034,27.0034,27.0034,13,0
+PBMY.US,D,20241023,000000,26.9353,26.9353,26.9353,26.9353,13,0
+PBMY.US,D,20241024,000000,26.9581,26.9581,26.9581,26.9581,13,0
+PBMY.US,D,20241025,000000,26.9494,26.9494,26.9494,26.9494,13,0
+PBMY.US,D,20241028,000000,26.9854,26.9854,26.9854,26.9854,13,0
+PBMY.US,D,20241029,000000,27.01,27.01,27.01,27.01,13,0
+PBMY.US,D,20241030,000000,26.9925,26.9925,26.9925,26.9925,13,0
+PBMY.US,D,20241031,000000,26.8661,26.8661,26.8661,26.8661,13,0
+PBMY.US,D,20241101,000000,26.89,26.89,26.89,26.89,100,0
+PBMY.US,D,20241104,000000,26.8802,26.8802,26.8802,26.8802,13,0
+PBMY.US,D,20241105,000000,26.9823,26.9823,26.9823,26.9823,13,0
+PBMY.US,D,20241106,000000,27.1607,27.1607,27.1607,27.1607,13,0
+PBMY.US,D,20241107,000000,27.216,27.216,27.216,27.216,13,0
+PBMY.US,D,20241108,000000,27.2423,27.2423,27.2423,27.2423,13,0
+PBMY.US,D,20241125,000000,27.3,27.34,27.3,27.315,2400,0
+PBMY.US,D,20241203,000000,27.4,27.44,27.4,27.44,5220,0
+PBMY.US,D,20241205,000000,27.4,27.46,27.4,27.4257,2200,0
+PBMY.US,D,20241206,000000,27.41,27.4328,27.41,27.4328,800,0
+PBMY.US,D,20241210,000000,27.45,27.45,27.42,27.42,1451,0
+PBMY.US,D,20241211,000000,27.42,27.44,27.42,27.44,1500,0
+PBMY.US,D,20241212,000000,27.46,27.47,27.4302,27.4302,988,0
+PBMY.US,D,20241213,000000,27.46,27.46,27.45,27.46,2181,0
+PBMY.US,D,20241216,000000,27.43,27.43,27.41,27.42,4058,0
+PBMY.US,D,20241217,000000,27.38,27.42,27.38,27.42,231,0
+PBMY.US,D,20241226,000000,27.43,27.51,27.43,27.4845,2038,0
+PBMY.US,D,20241231,000000,27.33,27.3356,27.33,27.3356,1099,0
+PBMY.US,D,20250103,000000,27.45,27.46,27.45,27.4535,4343,0
+PBMY.US,D,20250106,000000,27.54,27.54,27.48,27.5083,1154,0
+PBMY.US,D,20250107,000000,27.45,27.45,27.4344,27.4344,185,0
+PBMY.US,D,20250115,000000,27.45,27.4957,27.45,27.4957,3930,0
+PBMY.US,D,20250128,000000,27.64,27.678,27.64,27.678,202,0
+PBMY.US,D,20250206,000000,27.69,27.7299,27.69,27.7299,4800,0
+PBMY.US,D,20250210,000000,27.74,27.74,27.735,27.735,4462,0
+PBMY.US,D,20250227,000000,27.735,27.735,27.6195,27.6195,258,0
+PBMY.US,D,20250228,000000,27.68,27.6849,27.68,27.6849,417,0
+PBMY.US,D,20250303,000000,27.7,27.7,27.5705,27.5705,220,0
+PBMY.US,D,20250304,000000,27.48,27.54,27.4798,27.4798,220,0
+PBMY.US,D,20250305,000000,27.5,27.6001,27.5,27.6001,225,0
+PBMY.US,D,20250307,000000,27.34,27.4803,27.34,27.4803,257,0
+PBMY.US,D,20250310,000000,27.11,27.1839,27.11,27.1839,104,0
+PBMY.US,D,20250311,000000,27.1,27.18,27.1,27.1313,293,0
+PBMY.US,D,20250312,000000,27.24,27.24,27.2211,27.2211,828,0
+PBMY.US,D,20250313,000000,27.03,27.09,27.0259,27.0259,227,0
+PBMY.US,D,20250319,000000,27.49,27.49,27.4616,27.4616,100,0
+PBMY.US,D,20250328,000000,27.36,27.3601,27.25,27.2562,16404,0
+PBMY.US,D,20250331,000000,27.11,27.3727,27.11,27.3727,141,0
+PBMY.US,D,20250401,000000,27.25,27.4008,27.25,27.4008,4067,0
+PBMY.US,D,20250402,000000,27.44,27.5434,27.43,27.5434,8128,0
+PBMY.US,D,20250403,000000,26.95,26.99,26.7253,26.7253,17611,0
+PBMY.US,D,20250404,000000,26.31,26.32,25.8547,25.8547,15322,0
+PBMY.US,D,20250408,000000,26.41,26.42,25.582,25.582,7802,0
+PBMY.US,D,20250409,000000,26.69,26.9383,26.69,26.9383,11209,0
+PBMY.US,D,20250410,000000,26.54,26.54,26.13,26.428,12212,0
+PBMY.US,D,20250416,000000,26.49,26.49,26.2724,26.2724,528,0
+PBMY.US,D,20250417,000000,26.385,26.385,26.2591,26.2591,117,0
+PBMY.US,D,20250422,000000,26.1,26.2377,26.1,26.2377,272,0
+PBMY.US,D,20250423,000000,26.78,26.91,26.61,26.6311,1330,0
+PBMY.US,D,20250428,000000,27.3,27.3331,27.3,27.3331,100,0
+PBMY.US,D,20250429,000000,27.27,27.51,27.27,27.4866,11675,0
+PBMY.US,D,20250430,000000,26.99,27.5,26.99,27.5,2964,0
+PBMY.US,D,20250501,000000,27.62,27.94,27.6199,27.64,159044,0
+PBMY.US,D,20250502,000000,27.737,27.76,27.7,27.7592,5416,0
+PBMY.US,D,20250505,000000,27.7,27.79,27.6919,27.6919,19399,0
+PBMY.US,D,20250506,000000,27.68,27.7,27.6502,27.6502,11867,0
+PBMY.US,D,20250507,000000,27.68,27.72,27.5662,27.6634,19786,0
+PBMY.US,D,20250508,000000,27.7822,27.82,27.7278,27.7278,4770,0
+PBMY.US,D,20250509,000000,27.75,27.78,27.73,27.7319,23003,0
+PBMY.US,D,20250512,000000,27.99,28.09,27.99,28.082,3454,0
+PBMY.US,D,20250513,000000,28.15,28.16,28.13,28.1353,5356,0
+PBMY.US,D,20250514,000000,28.12,28.1385,28.12,28.1385,355,0
+PBMY.US,D,20250515,000000,28.09,28.1847,28.09,28.1847,3112,0
+PBMY.US,D,20250519,000000,28.23,28.25,28.23,28.233,1519,0
+PBMY.US,D,20250520,000000,28.2276,28.2295,28.2,28.2295,1697,0
+PBMY.US,D,20250521,000000,28.2,28.2,28.0748,28.0748,2801,0
+PBMY.US,D,20250528,000000,28.23,28.23,28.1894,28.1894,818,0
+PBMY.US,D,20250602,000000,28.16,28.257,28.16,28.257,11229,0
+PBMY.US,D,20250604,000000,28.32,28.36,28.32,28.3266,2901,0
+PBMY.US,D,20250611,000000,28.39,28.419,28.39,28.419,100,0
+PBMY.US,D,20250612,000000,28.45,28.4564,28.43,28.4564,1728,0
+PBMY.US,D,20250613,000000,28.35,28.35,28.3116,28.3116,1009,0
+PBMY.US,D,20250618,000000,28.42,28.42,28.3836,28.3836,796,0
+PBMY.US,D,20250620,000000,28.37,28.37,28.3675,28.3675,663,0
+PBMY.US,D,20250623,000000,28.38,28.4771,28.38,28.4771,100,0
+PBMY.US,D,20250624,000000,28.57,28.605,28.57,28.605,300,0
+PBMY.US,D,20250630,000000,28.7,28.7574,28.7,28.7574,800,0
+PBMY.US,D,20250701,000000,28.75,28.7517,28.75,28.7517,122,0
+PBMY.US,D,20250702,000000,28.79,28.8,28.75,28.775,2154,0
+PBMY.US,D,20250708,000000,28.8,28.8,28.7823,28.7823,125,0
+PBMY.US,D,20250709,000000,28.85,28.85,28.83,28.83,282,0
+PBMY.US,D,20250710,000000,28.847,28.8561,28.847,28.8561,182,0
+PBMY.US,D,20250711,000000,28.85,28.85,28.8372,28.8372,287,0
+PBMY.US,D,20250714,000000,28.85,28.85,28.845,28.845,167,0
+PBMY.US,D,20250716,000000,28.78,28.84,28.78,28.84,106,0
+PBMY.US,D,20250717,000000,28.86,28.8759,28.86,28.8759,451,0
+PBMY.US,D,20250721,000000,28.93,28.93,28.93,28.93,109,0
+PBMY.US,D,20250801,000000,28.84,28.8798,28.835,28.8798,2614,0
+PBMY.US,D,20250804,000000,28.97,29.0091,28.97,29.0091,400,0
+PBMY.US,D,20250815,000000,29.13,29.14,29.12,29.14,2037,0
+PBMY.US,D,20250818,000000,29.14,29.1481,29.13,29.1481,1715,0
+PBMY.US,D,20250819,000000,29.11,29.1138,29.11,29.1136,1877,0
+PBMY.US,D,20250821,000000,29.08,29.08,29.06,29.0655,2961,0
+PBMY.US,D,20250829,000000,29.21,29.25,29.2,29.2307,3525,0
+PBMY.US,D,20250902,000000,29.12,29.1711,29.11,29.1711,10069,0
+PBMY.US,D,20250903,000000,29.21,29.2158,29.18,29.2158,1227,0
+PBMY.US,D,20250910,000000,29.35,29.36,29.34,29.34,2486,0
+PBMY.US,D,20250916,000000,29.396,29.3961,29.396,29.3961,272,0
+PBMY.US,D,20250917,000000,29.38,29.4062,29.38,29.4062,104,0
+PBMY.US,D,20250918,000000,29.42,29.432,29.42,29.425,557,0
+PBMY.US,D,20250919,000000,29.41,29.435,29.41,29.435,107,0
+PBMY.US,D,20250925,000000,29.37,29.4053,29.36,29.4053,302,0
+PBMY.US,D,20250926,000000,29.43,29.4514,29.43,29.4514,112,0
+PBMY.US,D,20251001,000000,29.47,29.507,29.47,29.507,2597,0
+PBMY.US,D,20251002,000000,29.49,29.5048,29.49,29.5048,145,0
+PBMY.US,D,20251003,000000,29.51,29.51,29.5099,29.5099,210,0
+PBMY.US,D,20251008,000000,29.54,29.55,29.53,29.53,809,0
+PBMY.US,D,20251009,000000,29.51,29.53,29.51,29.5255,992,0
+PBMY.US,D,20251010,000000,29.47,29.47,29.3573,29.3573,213,0
+PBMY.US,D,20251013,000000,29.48,29.51,29.475,29.475,705,0
+PBMY.US,D,20251014,000000,29.48,29.48,29.4544,29.4544,116,0
+PBMY.US,D,20251015,000000,29.49,29.49,29.4635,29.4635,7151,0
+PBMY.US,D,20251016,000000,29.42,29.42,29.3999,29.3999,2372,0
+PBMY.US,D,20251017,000000,29.43,29.4885,29.43,29.48,2149,0
+PBMY.US,D,20251022,000000,29.53,29.55,29.52,29.52,12515,0
+PBMY.US,D,20251023,000000,29.61,29.61,29.58,29.58,900,0
+PBMY.US,D,20251024,000000,29.61,29.65,29.61,29.6277,7711,0
+PBMY.US,D,20251027,000000,29.68,29.68,29.665,29.665,1121,0
+PBMY.US,D,20251029,000000,29.65,29.66,29.27,29.6437,1952,0
+PBMY.US,D,20251031,000000,29.58,29.6186,29.58,29.6186,3307,0
+PBMY.US,D,20251104,000000,29.54,29.585,29.54,29.585,6708,0
+PBMY.US,D,20251107,000000,29.53,29.5877,29.53,29.5877,285,0
+PBMY.US,D,20251110,000000,29.68,29.68,29.6751,29.6751,2085,0
+PBMY.US,D,20251111,000000,29.65,29.675,29.65,29.675,9890,0
+PBMY.US,D,20251112,000000,29.67,29.6814,29.67,29.6814,710,0
+PBMY.US,D,20251118,000000,29.56,29.56,29.5082,29.5082,1077,0
+PBMY.US,D,20251120,000000,29.4465,29.4465,29.4378,29.4378,821,0
+PBMY.US,D,20251121,000000,29.52,29.52,29.519,29.519,948,0
+PBMY.US,D,20251125,000000,29.655,29.7002,29.655,29.7002,307,0
+PBMY.US,D,20251201,000000,29.792,29.792,29.765,29.765,15070,0
+PBMY.US,D,20251202,000000,29.78,29.79,29.78,29.79,453,0
+PBMY.US,D,20251205,000000,29.86,29.86,29.841,29.841,1039,0
+PBMY.US,D,20251209,000000,29.82,29.84,29.82,29.84,212,0
+PBMY.US,D,20251210,000000,29.89,29.89,29.8693,29.8693,740,0
+PBMY.US,D,20251212,000000,29.86,29.87,29.855,29.87,1198,0
+PBMY.US,D,20251215,000000,29.88,29.88,29.87,29.87,728,0
+PBMY.US,D,20251217,000000,29.8201,29.8307,29.8201,29.8307,200,0
+PBMY.US,D,20251218,000000,29.89,29.89,29.89,29.89,1109,0
+PBMY.US,D,20251222,000000,29.96,29.9625,29.96,29.9625,14968,0
+PBMY.US,D,20251223,000000,30.01,30.01,30.005,30.005,112,0
+PBMY.US,D,20251224,000000,30.03,30.05,30.01,30.05,7522,0
+PBMY.US,D,20251226,000000,30.06,30.06,30.06,30.06,1186,0
+PBMY.US,D,20251229,000000,30.05,30.1,30.0449,30.0449,1893,0
+PBMY.US,D,20251230,000000,30.03,30.03,30.025,30.025,847,0
+PBMY.US,D,20251231,000000,30.03,30.05,30.015,30.015,4043,0
+PBMY.US,D,20260102,000000,29.94,30.05,29.94,30.05,514,0
+PBMY.US,D,20260105,000000,30.05,30.05,30.0461,30.0461,772,0
+PBMY.US,D,20260107,000000,30.07,30.07,30.065,30.065,1298,0
+PBMY.US,D,20260108,000000,30.1,30.1,30.03,30.03,7943,0
+PBMY.US,D,20260112,000000,30.13,30.16,30.115,30.115,1389,0
+PBMY.US,D,20260113,000000,30.11,30.12,30.1002,30.1002,4692,0
+PBMY.US,D,20260114,000000,30.08,30.0851,30.08,30.0851,664,0
+PBMY.US,D,20260115,000000,30.14,30.14,30.13,30.13,833,0
+PBMY.US,D,20260116,000000,30.12,30.12,30.11,30.11,489,0
+PBMY.US,D,20260120,000000,30.02,30.02,30.01,30.01,1186,0
+PBMY.US,D,20260121,000000,30.06,30.11,30.06,30.095,12983,0
+PBMY.US,D,20260122,000000,30.11,30.125,30.1,30.125,2731,0
+PBMY.US,D,20260123,000000,30.13,30.14,30.13,30.1311,2382,0
+PBMY.US,D,20260126,000000,30.17,30.17,30.155,30.155,151,0
+PBMY.US,D,20260128,000000,30.19,30.2,30.18,30.2,2746,0
+PBMY.US,D,20260129,000000,30.12,30.12,30.115,30.115,626,0
+PBMY.US,D,20260130,000000,30.13,30.18,30.13,30.1493,12260,0
+PBMY.US,D,20260202,000000,30.18,30.1801,30.17,30.17,3803,0
+PBMY.US,D,20260203,000000,30.16,30.16,30.15,30.15,220,0
+PBMY.US,D,20260204,000000,30.1,30.16,30.1,30.1457,2053,0
+PBMY.US,D,20260206,000000,30.17,30.2,30.14,30.1852,1406,0
+PBMY.US,D,20260209,000000,30.23,30.23,30.21,30.21,1280,0
+PBMY.US,D,20260210,000000,30.25,30.25,30.215,30.215,830,0
+PBMY.US,D,20260211,000000,30.23,30.23,30.2101,30.2101,300,0
+PBMY.US,D,20260212,000000,30.17,30.17,30.17,30.17,246,0
+PBMY.US,D,20260218,000000,30.2,30.2,30.2,30.2,2547,0
diff --git a/daily/us/nyse stocks/2/pclo.us.txt b/daily/us/nyse stocks/2/pclo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d56d064fde5ca90063878377c4a345f5c6cc6b9a
--- /dev/null
+++ b/daily/us/nyse stocks/2/pclo.us.txt	
@@ -0,0 +1,234 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PCLO.US,D,20241205,000000,25.0552,25.06,25.045,25.057,9451,0
+PCLO.US,D,20241206,000000,25.07,25.07,25.04,25.055,6347,0
+PCLO.US,D,20241209,000000,25.06,25.06,25.0548,25.055,1259,0
+PCLO.US,D,20241210,000000,25.07,25.08,25.06,25.065,2906,0
+PCLO.US,D,20241211,000000,25.07,25.08,25.07,25.08,1351,0
+PCLO.US,D,20241213,000000,25.09,25.1,25.085,25.085,2211,0
+PCLO.US,D,20241216,000000,25.07,25.09,25.07,25.09,4134,0
+PCLO.US,D,20241217,000000,25.07,25.09,25.07,25.09,36731,0
+PCLO.US,D,20241218,000000,25.07,25.09,25.07,25.085,890,0
+PCLO.US,D,20241219,000000,25.09,25.09,25.07,25.08,3183,0
+PCLO.US,D,20241220,000000,25,25,24.9941,24.9953,1628,0
+PCLO.US,D,20241223,000000,25,25.01,25,25.005,574,0
+PCLO.US,D,20241224,000000,25,25.01,25,25.005,815,0
+PCLO.US,D,20241226,000000,25.01,25.02,25.0052,25.02,4149,0
+PCLO.US,D,20241227,000000,25.01,25.03,25.01,25.03,3782,0
+PCLO.US,D,20241230,000000,25.02,25.03,25.015,25.015,117392,0
+PCLO.US,D,20241231,000000,25.03,25.04,25.03,25.035,6599,0
+PCLO.US,D,20250102,000000,25.05,25.06,25.03,25.05,9893,0
+PCLO.US,D,20250103,000000,25.068,25.08,25.0605,25.065,5025,0
+PCLO.US,D,20250106,000000,25.07,25.08,25.07,25.08,4114,0
+PCLO.US,D,20250107,000000,25.05,25.07,25.05,25.065,995,0
+PCLO.US,D,20250108,000000,25.06,25.0705,25.06,25.07,336,0
+PCLO.US,D,20250110,000000,25.06,25.11,25.06,25.095,3007,0
+PCLO.US,D,20250113,000000,25.1,25.1,25.0914,25.095,1085,0
+PCLO.US,D,20250114,000000,25.11,25.11,25.08,25.11,5431,0
+PCLO.US,D,20250115,000000,25.0911,25.11,25.0911,25.105,1125,0
+PCLO.US,D,20250116,000000,25.1096,25.11,25.0941,25.095,2568,0
+PCLO.US,D,20250117,000000,25.1139,25.13,25.1139,25.115,577,0
+PCLO.US,D,20250121,000000,25.03,25.04,25.03,25.04,1621,0
+PCLO.US,D,20250122,000000,25.04,25.05,25.037,25.04,1972,0
+PCLO.US,D,20250123,000000,25.045,25.06,25.045,25.06,8642,0
+PCLO.US,D,20250124,000000,25.045,25.06,25.0448,25.05,4107,0
+PCLO.US,D,20250127,000000,25.05,25.07,25.05,25.055,956,0
+PCLO.US,D,20250128,000000,25.06,25.06,25.055,25.055,341,0
+PCLO.US,D,20250129,000000,25.05,25.0799,25.05,25.07,27826,0
+PCLO.US,D,20250130,000000,25.06,25.08,25.06,25.08,1755,0
+PCLO.US,D,20250131,000000,25.0897,25.09,25.076,25.08,4840,0
+PCLO.US,D,20250203,000000,25.09,25.11,25.075,25.11,35314,0
+PCLO.US,D,20250204,000000,25.09,25.095,25.0757,25.095,8752,0
+PCLO.US,D,20250205,000000,25.08,25.09,25.08,25.09,3013,0
+PCLO.US,D,20250206,000000,25.0848,25.09,25.08,25.09,755,0
+PCLO.US,D,20250210,000000,25.1,25.11,25.0992,25.1,26591,0
+PCLO.US,D,20250211,000000,25.11,25.11,25.1003,25.11,763,0
+PCLO.US,D,20250212,000000,25.11,25.12,25.101,25.12,2726,0
+PCLO.US,D,20250213,000000,25.1234,25.13,25.12,25.13,1842,0
+PCLO.US,D,20250214,000000,25.1285,25.14,25.125,25.14,3695,0
+PCLO.US,D,20250218,000000,25.14,25.14,25.14,25.14,1447,0
+PCLO.US,D,20250219,000000,25.125,25.14,25.11,25.14,2199,0
+PCLO.US,D,20250220,000000,24.9987,25.02,24.9987,25.005,1247,0
+PCLO.US,D,20250221,000000,25,25.03,25,25,1817,0
+PCLO.US,D,20250224,000000,25.04,25.04,25.01,25.01,359,0
+PCLO.US,D,20250225,000000,25.0277,25.04,25.0277,25.03,2891,0
+PCLO.US,D,20250226,000000,25.04,25.04,25.0201,25.03,1535,0
+PCLO.US,D,20250227,000000,25.02,25.04,25.02,25.03,1647,0
+PCLO.US,D,20250228,000000,25.04,25.06,25.04,25.05,2141,0
+PCLO.US,D,20250303,000000,25.05,25.05,24.98,25.01,63964,0
+PCLO.US,D,20250305,000000,25.05,25.05,25.03,25.035,636,0
+PCLO.US,D,20250306,000000,25.0435,25.0435,25.02,25.03,1753,0
+PCLO.US,D,20250307,000000,25.05,25.055,25.05,25.055,322,0
+PCLO.US,D,20250310,000000,25.045,25.06,25.045,25.0555,1018,0
+PCLO.US,D,20250311,000000,25.05,25.05,25.035,25.035,573,0
+PCLO.US,D,20250312,000000,25.055,25.055,25.045,25.045,2012,0
+PCLO.US,D,20250313,000000,25.04,25.045,25.035,25.045,1711,0
+PCLO.US,D,20250314,000000,25.06,25.06,25.0498,25.06,14365,0
+PCLO.US,D,20250317,000000,25.0533,25.06,25.0533,25.06,1403,0
+PCLO.US,D,20250318,000000,25.0575,25.07,25.0401,25.055,5275,0
+PCLO.US,D,20250319,000000,25.05,25.07,25.05,25.07,2787,0
+PCLO.US,D,20250320,000000,24.94,24.94,24.92,24.935,3195,0
+PCLO.US,D,20250321,000000,24.95,24.95,24.9499,24.95,883,0
+PCLO.US,D,20250324,000000,24.95,24.95,24.94,24.94,1455,0
+PCLO.US,D,20250325,000000,24.93,24.94,24.93,24.94,661,0
+PCLO.US,D,20250327,000000,24.95,24.96,24.93,24.945,1950,0
+PCLO.US,D,20250328,000000,24.93,24.93,24.92,24.92,969,0
+PCLO.US,D,20250331,000000,24.92,24.935,24.92,24.935,202,0
+PCLO.US,D,20250401,000000,24.92,24.95,24.92,24.92,939,0
+PCLO.US,D,20250402,000000,24.92,24.95,24.92,24.95,5208,0
+PCLO.US,D,20250403,000000,24.92,24.93,24.91,24.915,5842,0
+PCLO.US,D,20250404,000000,24.926,24.94,24.89,24.9049,6905,0
+PCLO.US,D,20250407,000000,24.8799,24.88,24.865,24.875,3127,0
+PCLO.US,D,20250409,000000,24.75,24.9,24.705,24.865,15972,0
+PCLO.US,D,20250410,000000,24.9,24.9,24.7939,24.7939,420,0
+PCLO.US,D,20250411,000000,24.86,24.86,24.835,24.835,203,0
+PCLO.US,D,20250414,000000,24.88,24.91,24.852,24.91,5091,0
+PCLO.US,D,20250416,000000,24.92,24.95,24.92,24.95,998,0
+PCLO.US,D,20250417,000000,25.02,25.02,24.975,24.975,7203,0
+PCLO.US,D,20250421,000000,24.8,24.822,24.7905,24.805,1317,0
+PCLO.US,D,20250422,000000,24.8105,24.82,24.79,24.8137,2375,0
+PCLO.US,D,20250423,000000,24.87,24.87,24.847,24.85,205,0
+PCLO.US,D,20250424,000000,24.84,24.8589,24.84,24.8589,827,0
+PCLO.US,D,20250425,000000,24.84,24.87,24.82,24.865,1645,0
+PCLO.US,D,20250428,000000,24.88,24.88,24.82,24.845,8327,0
+PCLO.US,D,20250429,000000,24.8647,24.8648,24.8647,24.8648,330,0
+PCLO.US,D,20250430,000000,24.88,24.88,24.85,24.87,639,0
+PCLO.US,D,20250502,000000,24.8805,24.9,24.8805,24.885,773,0
+PCLO.US,D,20250505,000000,24.89,24.907,24.89,24.905,2031,0
+PCLO.US,D,20250506,000000,24.89,24.905,24.89,24.905,206,0
+PCLO.US,D,20250507,000000,24.89,24.905,24.89,24.905,566,0
+PCLO.US,D,20250509,000000,24.95,24.95,24.92,24.935,3757,0
+PCLO.US,D,20250512,000000,24.95,24.95,24.9201,24.935,2185,0
+PCLO.US,D,20250513,000000,24.97,24.97,24.97,24.97,631,0
+PCLO.US,D,20250514,000000,24.99,24.99,24.98,24.98,358,0
+PCLO.US,D,20250515,000000,24.97,24.99,24.97,24.98,6631,0
+PCLO.US,D,20250516,000000,25.02,25.02,25.015,25.015,431,0
+PCLO.US,D,20250519,000000,25.01,25.01,24.97,24.97,5316,0
+PCLO.US,D,20250520,000000,24.9108,24.9108,24.91,24.91,158,0
+PCLO.US,D,20250521,000000,24.93,24.93,24.915,24.915,2145,0
+PCLO.US,D,20250527,000000,24.96,24.96,24.93,24.945,6463,0
+PCLO.US,D,20250528,000000,24.9352,24.9352,24.935,24.935,124,0
+PCLO.US,D,20250602,000000,24.965,24.965,24.95,24.965,482,0
+PCLO.US,D,20250604,000000,24.97,24.99,24.97,24.985,2806,0
+PCLO.US,D,20250606,000000,24.98,24.995,24.98,24.995,17546,0
+PCLO.US,D,20250609,000000,24.9974,24.9974,24.995,24.995,225,0
+PCLO.US,D,20250610,000000,25,25,24.995,24.995,268,0
+PCLO.US,D,20250611,000000,25.01,25.02,25.0099,25.01,5181,0
+PCLO.US,D,20250612,000000,24.9942,25.02,24.9942,25.005,308,0
+PCLO.US,D,20250613,000000,25,25.03,25,25.005,869,0
+PCLO.US,D,20250616,000000,25.0121,25.015,25.0121,25.015,233,0
+PCLO.US,D,20250617,000000,25.0273,25.0295,25.025,25.025,3373,0
+PCLO.US,D,20250623,000000,24.9,24.93,24.9,24.915,267,0
+PCLO.US,D,20250624,000000,24.91,24.93,24.91,24.92,594,0
+PCLO.US,D,20250626,000000,24.9238,24.925,24.9238,24.925,230,0
+PCLO.US,D,20250627,000000,24.92,24.93,24.92,24.93,695,0
+PCLO.US,D,20250630,000000,24.9359,24.94,24.935,24.935,521,0
+PCLO.US,D,20250701,000000,24.945,24.945,24.93,24.945,633,0
+PCLO.US,D,20250702,000000,24.93,24.945,24.93,24.945,186,0
+PCLO.US,D,20250703,000000,24.9644,24.965,24.9644,24.965,1516,0
+PCLO.US,D,20250707,000000,24.945,24.95,24.9,24.9,14566,0
+PCLO.US,D,20250709,000000,24.9791,24.985,24.9791,24.985,441,0
+PCLO.US,D,20250711,000000,25.01,25.01,24.995,24.995,218,0
+PCLO.US,D,20250714,000000,24.9802,25.01,24.98,24.995,1279,0
+PCLO.US,D,20250716,000000,25.02,25.02,25.0081,25.0081,2432,0
+PCLO.US,D,20250717,000000,25.013,25.013,25.005,25.005,525,0
+PCLO.US,D,20250718,000000,25.0105,25.015,25,25.015,625,0
+PCLO.US,D,20250721,000000,24.9072,24.9072,24.905,24.905,762,0
+PCLO.US,D,20250722,000000,24.9,24.935,24.9,24.935,1688,0
+PCLO.US,D,20250723,000000,24.9,24.915,24.9,24.915,455,0
+PCLO.US,D,20250728,000000,24.93,24.935,24.93,24.935,664,0
+PCLO.US,D,20250730,000000,24.93,24.95,24.93,24.94,23028,0
+PCLO.US,D,20250801,000000,24.955,24.955,24.955,24.955,120,0
+PCLO.US,D,20250805,000000,24.9693,24.98,24.96,24.97,668,0
+PCLO.US,D,20250808,000000,24.97,24.9835,24.97,24.98,5855,0
+PCLO.US,D,20250812,000000,24.9938,25.005,24.98,24.995,851,0
+PCLO.US,D,20250813,000000,24.9941,25.01,24.9941,24.995,26093,0
+PCLO.US,D,20250814,000000,24.99,25.01,24.98,25.005,11351,0
+PCLO.US,D,20250815,000000,25,25.015,25,25.015,1192,0
+PCLO.US,D,20250819,000000,25.0103,25.025,25.0103,25.025,384,0
+PCLO.US,D,20250822,000000,24.92,24.9201,24.92,24.9201,156,0
+PCLO.US,D,20250825,000000,24.935,24.95,24.935,24.945,881,0
+PCLO.US,D,20250826,000000,24.9338,24.95,24.9338,24.94,4565,0
+PCLO.US,D,20250828,000000,24.93,24.945,24.93,24.945,355,0
+PCLO.US,D,20250829,000000,24.96,24.97,24.95,24.955,2940,0
+PCLO.US,D,20250902,000000,24.9592,24.965,24.9592,24.965,139,0
+PCLO.US,D,20250903,000000,24.98,24.98,24.965,24.965,812,0
+PCLO.US,D,20250904,000000,24.975,24.9799,24.96,24.975,115200,0
+PCLO.US,D,20250908,000000,25.0029,25.01,25.0029,25.01,600,0
+PCLO.US,D,20250909,000000,25.01,25.01,24.995,24.995,1196,0
+PCLO.US,D,20250910,000000,25.003,25.01,25.003,25.01,1003,0
+PCLO.US,D,20250911,000000,25.005,25.0067,25.005,25.005,539,0
+PCLO.US,D,20250915,000000,25.02,25.03,25.02,25.03,1378,0
+PCLO.US,D,20250917,000000,25.0269,25.0269,25.025,25.025,320,0
+PCLO.US,D,20250918,000000,25.03,25.0306,25.03,25.03,1435,0
+PCLO.US,D,20250922,000000,24.9214,24.9263,24.9214,24.925,388,0
+PCLO.US,D,20250926,000000,24.9439,24.9439,24.92,24.94,4628,0
+PCLO.US,D,20250929,000000,24.945,24.9495,24.93,24.945,4273,0
+PCLO.US,D,20250930,000000,24.94,24.9549,24.94,24.94,2366,0
+PCLO.US,D,20251006,000000,24.965,24.965,24.96,24.96,4027,0
+PCLO.US,D,20251007,000000,24.97,24.9745,24.97,24.97,908,0
+PCLO.US,D,20251008,000000,24.97,24.99,24.97,24.99,675,0
+PCLO.US,D,20251010,000000,25.01,25.01,25,25,291,0
+PCLO.US,D,20251013,000000,24.99,25.005,24.99,25.005,311,0
+PCLO.US,D,20251014,000000,25.005,25.005,24.9978,25.005,520,0
+PCLO.US,D,20251015,000000,24.9984,25,24.9984,25,224,0
+PCLO.US,D,20251020,000000,24.9,24.93,24.9,24.915,490,0
+PCLO.US,D,20251021,000000,24.933,24.94,24.93,24.93,509,0
+PCLO.US,D,20251022,000000,24.92,24.925,24.92,24.925,1394,0
+PCLO.US,D,20251024,000000,24.93,24.945,24.93,24.945,1216,0
+PCLO.US,D,20251027,000000,24.937,24.94,24.937,24.94,399,0
+PCLO.US,D,20251028,000000,24.92,24.9201,24.92,24.92,986,0
+PCLO.US,D,20251030,000000,24.9512,24.96,24.94,24.96,2134,0
+PCLO.US,D,20251103,000000,24.94,24.96,24.94,24.96,434,0
+PCLO.US,D,20251104,000000,24.95,24.95,24.95,24.95,1621,0
+PCLO.US,D,20251105,000000,24.9665,24.9665,24.95,24.95,5355,0
+PCLO.US,D,20251106,000000,24.96,24.965,24.96,24.965,839,0
+PCLO.US,D,20251107,000000,24.98,24.985,24.98,24.985,168,0
+PCLO.US,D,20251110,000000,25,25,24.994,24.995,3618,0
+PCLO.US,D,20251111,000000,24.9975,24.9975,24.995,24.995,889,0
+PCLO.US,D,20251112,000000,24.99,25,24.99,25,470,0
+PCLO.US,D,20251113,000000,25.0198,25.0198,25,25.005,809,0
+PCLO.US,D,20251114,000000,25.01,25.02,25.01,25.02,1124,0
+PCLO.US,D,20251117,000000,25.01,25.02,25.01,25.015,1775,0
+PCLO.US,D,20251118,000000,25.0147,25.025,25.0147,25.025,341,0
+PCLO.US,D,20251119,000000,25.03,25.035,25.03,25.035,258,0
+PCLO.US,D,20251120,000000,24.93,24.9511,24.93,24.945,723,0
+PCLO.US,D,20251121,000000,24.96,24.97,24.94,24.96,1135,0
+PCLO.US,D,20251124,000000,24.955,24.97,24.955,24.955,396,0
+PCLO.US,D,20251126,000000,24.975,24.975,24.969,24.975,979,0
+PCLO.US,D,20251202,000000,24.9723,24.9857,24.97,24.97,1380,0
+PCLO.US,D,20251203,000000,24.98,25,24.98,25,2480,0
+PCLO.US,D,20251204,000000,25.004,25.004,24.995,24.995,960,0
+PCLO.US,D,20251205,000000,25,25.01,24.98,24.995,928,0
+PCLO.US,D,20251208,000000,25,25,24.99,24.995,3277,0
+PCLO.US,D,20251209,000000,25.0055,25.0055,25.005,25.005,283,0
+PCLO.US,D,20251211,000000,25.012,25.0134,25,25,1706,0
+PCLO.US,D,20251215,000000,25.025,25.025,25.02,25.02,951,0
+PCLO.US,D,20251222,000000,24.93,24.9499,24.92,24.92,14018,0
+PCLO.US,D,20251223,000000,24.935,24.935,24.93,24.93,878,0
+PCLO.US,D,20251224,000000,24.93,24.94,24.93,24.94,508,0
+PCLO.US,D,20251226,000000,24.974,24.974,24.97,24.97,188,0
+PCLO.US,D,20260102,000000,24.985,24.9904,24.985,24.985,591,0
+PCLO.US,D,20260105,000000,25,25,24.985,24.985,213,0
+PCLO.US,D,20260106,000000,24.9999,24.9999,24.9859,24.9941,3536,0
+PCLO.US,D,20260107,000000,24.9999,24.9999,24.9785,24.985,1162,0
+PCLO.US,D,20260108,000000,24.98,24.99,24.98,24.99,830,0
+PCLO.US,D,20260109,000000,24.9952,25,24.9952,25,288,0
+PCLO.US,D,20260112,000000,25.02,25.02,25.02,25.02,2223,0
+PCLO.US,D,20260113,000000,25.005,25.005,25.005,25.005,1110,0
+PCLO.US,D,20260114,000000,25.02,25.02,25.02,25.02,693,0
+PCLO.US,D,20260115,000000,25,25.01,25,25.01,1116,0
+PCLO.US,D,20260116,000000,25.03,25.03,25.03,25.03,434,0
+PCLO.US,D,20260120,000000,24.935,24.94,24.93,24.93,3211,0
+PCLO.US,D,20260122,000000,24.93,24.935,24.92,24.925,2651,0
+PCLO.US,D,20260123,000000,24.94,24.96,24.94,24.96,2195,0
+PCLO.US,D,20260126,000000,24.95,24.95,24.945,24.945,255,0
+PCLO.US,D,20260202,000000,24.96,24.975,24.96,24.975,347,0
+PCLO.US,D,20260204,000000,24.99,24.99,24.975,24.9839,9417,0
+PCLO.US,D,20260205,000000,24.9801,24.99,24.9801,24.985,433,0
+PCLO.US,D,20260206,000000,25.01,25.01,24.995,24.995,5692,0
+PCLO.US,D,20260210,000000,24.99,25.01,24.99,24.995,10393,0
+PCLO.US,D,20260211,000000,25,25.01,24.99,24.995,16513,0
+PCLO.US,D,20260212,000000,25.01,25.01,24.995,24.995,10029,0
+PCLO.US,D,20260213,000000,25.02,25.04,25.02,25.025,1528,0
+PCLO.US,D,20260217,000000,25.02,25.02,25.02,25.02,252,0
+PCLO.US,D,20260218,000000,25.02,25.02,25.01,25.01,806,0
diff --git a/daily/us/nyse stocks/2/pdm.us.txt b/daily/us/nyse stocks/2/pdm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ffd480f2e4f5c820b52b7ee5a276002abff3ab3b
--- /dev/null
+++ b/daily/us/nyse stocks/2/pdm.us.txt	
@@ -0,0 +1,4031 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PDM.US,D,20100209,000000,8.03789,8.03789,8.03789,8.03789,0,0
+PDM.US,D,20100210,000000,8.17639,8.72436,7.96585,8.64719,7834299.235785,0
+PDM.US,D,20100211,000000,8.62991,8.81947,8.47074,8.73177,1605276.4954408,0
+PDM.US,D,20100212,000000,8.77761,11.6476,8.63438,8.86778,1453243.9135901,0
+PDM.US,D,20100216,000000,9.28601,9.4132,8.74268,9.09522,708000.97068735,0
+PDM.US,D,20100217,000000,9.15311,9.16925,8.85858,9.16925,1161727.2401588,0
+PDM.US,D,20100218,000000,9.03541,9.56412,9.03541,9.56412,1477773.0462376,0
+PDM.US,D,20100219,000000,9.56412,9.98184,9.31163,9.90779,3659199.1814274,0
+PDM.US,D,20100222,000000,9.88496,9.9742,9.32586,9.42648,1833700.9485025,0
+PDM.US,D,20100223,000000,9.3012,9.60589,9.28601,9.4056,465517.2780439,0
+PDM.US,D,20100224,000000,9.36763,9.4056,8.85384,9.35625,1108140.9410142,0
+PDM.US,D,20100225,000000,9.25943,9.57931,9.09522,9.39136,510228.71512507,0
+PDM.US,D,20100226,000000,9.42648,9.42648,9.20247,9.28601,469137.17667281,0
+PDM.US,D,20100301,000000,9.31163,9.52805,9.27082,9.42648,406722.37039484,0
+PDM.US,D,20100302,000000,9.40275,10.089,9.20247,9.8783,840135.69881163,0
+PDM.US,D,20100303,000000,9.70841,9.78246,9.43408,9.45116,551510.94090325,0
+PDM.US,D,20100304,000000,9.43977,9.56412,9.36763,9.53279,392314.41531656,0
+PDM.US,D,20100305,000000,9.52805,9.70176,9.48628,9.64765,501781.58264352,0
+PDM.US,D,20100308,000000,9.56412,9.70176,9.53279,9.61158,387254.35329251,0
+PDM.US,D,20100309,000000,9.48154,9.78246,9.48154,9.75771,822235.32116209,0
+PDM.US,D,20100310,000000,9.60019,9.99977,9.60019,9.79954,400538.20131694,0
+PDM.US,D,20100311,000000,9.64765,9.84696,9.57931,9.72835,681180.42956545,0
+PDM.US,D,20100312,000000,9.61727,9.93433,9.61727,9.78246,568117.59459576,0
+PDM.US,D,20100315,000000,9.81375,9.94854,9.72835,9.89721,629609.51635716,0
+PDM.US,D,20100316,000000,9.89064,10.4317,9.8783,10.3055,1367331.3718582,0
+PDM.US,D,20100317,000000,10.26,10.5608,10.2552,10.5608,614021.61760473,0
+PDM.US,D,20100318,000000,10.5143,10.67,10.4877,10.6319,552839.43105779,0
+PDM.US,D,20100319,000000,10.6614,10.783,10.295,10.7497,3066596.7020719,0
+PDM.US,D,20100322,000000,10.7943,10.9053,10.5341,10.8446,453743.1258097,0
+PDM.US,D,20100323,000000,10.7544,10.8379,10.5341,10.725,369709.01226635,0
+PDM.US,D,20100324,000000,10.67,10.9091,10.67,10.7203,731852.68924336,0
+PDM.US,D,20100325,000000,10.7003,10.8541,10.67,10.7203,811936.09852058,0
+PDM.US,D,20100326,000000,10.725,11.0192,10.6879,11.0079,774785.78264421,0
+PDM.US,D,20100329,000000,10.9415,11.3533,10.9091,11.1977,1322138.4756171,0
+PDM.US,D,20100330,000000,11.1322,11.2252,10.705,10.8209,562505.48749558,0
+PDM.US,D,20100331,000000,10.7658,11.0876,10.6614,11.0021,3687659.0014394,0
+PDM.US,D,20100401,000000,10.9481,11.0714,10.799,10.8844,523753.81949001,0
+PDM.US,D,20100405,000000,10.9575,11.0316,10.8654,10.9481,1236104.7789547,0
+PDM.US,D,20100406,000000,10.8911,11.0876,10.8911,10.9765,1206567.2068187,0
+PDM.US,D,20100407,000000,11.0154,11.1426,10.7448,10.8607,393239.40687541,0
+PDM.US,D,20100408,000000,10.8095,11.1426,10.7943,10.9632,285268.23956388,0
+PDM.US,D,20100409,000000,11.0259,11.1977,10.8654,11.1645,278979.77189334,0
+PDM.US,D,20100412,000000,11.0876,11.2139,10.9385,11.1645,227279.27558512,0
+PDM.US,D,20100413,000000,11.0923,11.2423,10.9481,11.098,496377.01920746,0
+PDM.US,D,20100414,000000,11.0923,11.1531,10.9575,11.1426,510292.97991446,0
+PDM.US,D,20100415,000000,11.0553,11.1426,10.6319,10.9841,514188.90108143,0
+PDM.US,D,20100416,000000,10.9053,11.0714,10.7715,10.8028,263928.11539999,0
+PDM.US,D,20100419,000000,10.7316,11.0771,10.7316,10.7943,295374.6678372,0
+PDM.US,D,20100420,000000,10.9328,10.9907,10.6547,10.7943,301829.59184748,0
+PDM.US,D,20100421,000000,10.7592,10.8731,10.705,10.783,193657.20199868,0
+PDM.US,D,20100422,000000,10.6832,10.8731,10.6776,10.8379,225692.67275184,0
+PDM.US,D,20100423,000000,10.8123,11.1094,10.8123,11.0809,337942.1894033,0
+PDM.US,D,20100426,000000,11.115,11.1426,10.9053,11.1084,489809.36843545,0
+PDM.US,D,20100427,000000,11.0021,11.1246,10.8607,10.8607,310609.63700852,0
+PDM.US,D,20100428,000000,10.8654,11.1426,10.7497,10.9518,271930.66196144,0
+PDM.US,D,20100429,000000,10.9907,11.1977,10.9091,11.1531,486706.74868512,0
+PDM.US,D,20100430,000000,11.1217,11.192,11.0316,11.1084,500489.96572878,0
+PDM.US,D,20100503,000000,11.115,11.2319,11.0021,11.2319,324853.24278933,0
+PDM.US,D,20100504,000000,11.0771,11.5185,11.0353,11.286,953493.51969987,0
+PDM.US,D,20100505,000000,11.1702,11.1702,11.0021,11.0876,279076.69583801,0
+PDM.US,D,20100506,000000,11.08,11.192,10.783,10.8312,485968.23036764,0
+PDM.US,D,20100507,000000,10.8654,11.0619,10.7203,10.7715,924474.27996375,0
+PDM.US,D,20100510,000000,10.9954,11.042,10.7203,10.9841,893191.02330285,0
+PDM.US,D,20100511,000000,10.8541,11.0876,10.8379,10.9765,375385.38415592,0
+PDM.US,D,20100512,000000,10.9415,10.9954,10.8484,10.9575,474215.1485562,0
+PDM.US,D,20100513,000000,10.8911,10.9575,10.8095,10.8484,231333.22492273,0
+PDM.US,D,20100514,000000,10.8095,10.8607,10.7448,10.8028,244631.82224308,0
+PDM.US,D,20100517,000000,10.7886,10.799,10.5608,10.67,285104.94378754,0
+PDM.US,D,20100518,000000,10.705,10.705,10.3055,10.3471,455617.33991356,0
+PDM.US,D,20100519,000000,10.313,10.4497,10.2191,10.26,354519.34450396,0
+PDM.US,D,20100520,000000,10.145,10.3852,10.0198,10.1669,492184.00507967,0
+PDM.US,D,20100521,000000,10.0254,10.4839,9.58879,10.3738,661279.41527557,0
+PDM.US,D,20100524,000000,10.313,10.4877,10.0159,10.0681,261956.97735147,0
+PDM.US,D,20100525,000000,9.92385,10.2552,9.75771,9.92385,391560.09418202,0
+PDM.US,D,20100526,000000,10.0558,10.5713,10.0558,10.3671,550194.0394812,0
+PDM.US,D,20100527,000000,10.4677,10.6063,10.0074,10.5807,591814.44554455,0
+PDM.US,D,20100528,000000,10.5455,10.6282,10.3738,10.5209,591897.67371443,0
+PDM.US,D,20100601,000000,10.426,10.7107,10.1877,10.4317,353392.0768867,0
+PDM.US,D,20100602,000000,10.4003,10.4003,9.99977,10.3738,676833.60135159,0
+PDM.US,D,20100603,000000,10.3177,10.6178,10.2552,10.295,297771.42842532,0
+PDM.US,D,20100604,000000,10.1773,10.2552,10.0406,10.1062,687235.01554344,0
+PDM.US,D,20100607,000000,10.0995,10.3406,9.98184,10.0159,172395.03839895,0
+PDM.US,D,20100608,000000,9.99507,10.1706,9.83843,10.1289,430109.48612916,0
+PDM.US,D,20100609,000000,10.1507,10.3852,10.0254,10.2258,269953.20278611,0
+PDM.US,D,20100610,000000,10.3349,10.6063,10.1773,10.5997,561897.60579917,0
+PDM.US,D,20100611,000000,10.3671,10.5398,10.3349,10.5398,334263.29359068,0
+PDM.US,D,20100614,000000,10.5561,10.8095,10.5086,10.6879,407436.65772615,0
+PDM.US,D,20100615,000000,10.7173,10.799,10.5561,10.7753,307000.273591,0
+PDM.US,D,20100616,000000,10.725,10.8778,10.6547,10.8484,440811.15384525,0
+PDM.US,D,20100617,000000,10.8152,10.9765,10.7173,10.8607,492499.00789983,0
+PDM.US,D,20100618,000000,10.8778,10.9841,10.7592,10.9765,240567.33769409,0
+PDM.US,D,20100621,000000,11.0477,11.0619,10.6319,10.705,305633.85667547,0
+PDM.US,D,20100622,000000,10.67,10.7448,10.2238,10.3234,531265.42520134,0
+PDM.US,D,20100623,000000,10.276,10.5039,9.91151,10.462,325770.8597002,0
+PDM.US,D,20100624,000000,10.4497,10.5854,10.3796,10.4754,526957.57726955,0
+PDM.US,D,20100625,000000,10.5341,10.8446,10.4877,10.7658,1073270.4448797,0
+PDM.US,D,20100628,000000,10.725,10.7943,10.5997,10.67,306282.82569625,0
+PDM.US,D,20100629,000000,10.612,10.612,10.3471,10.3738,557570.7944869,0
+PDM.US,D,20100630,000000,10.3937,10.6045,10.3424,10.389,738682.66677864,0
+PDM.US,D,20100701,000000,10.3538,10.462,9.99507,10.0406,734012.40757551,0
+PDM.US,D,20100702,000000,10.0624,10.1062,9.63724,9.8546,421318.90575675,0
+PDM.US,D,20100706,000000,9.98184,10.0786,9.47585,9.61158,438286.91719948,0
+PDM.US,D,20100707,000000,9.57931,9.85166,9.56412,9.74163,386443.14201653,0
+PDM.US,D,20100708,000000,9.79954,9.91719,9.70176,9.81375,161749.20730316,0
+PDM.US,D,20100709,000000,9.76725,10.0558,9.76725,9.98184,159622.14812628,0
+PDM.US,D,20100712,000000,9.94002,10.052,9.74163,9.86596,261449.18016313,0
+PDM.US,D,20100713,000000,9.90779,10.0254,9.82609,10.0111,247661.7490349,0
+PDM.US,D,20100714,000000,9.9742,10.0473,9.83843,9.91719,169649.56231428,0
+PDM.US,D,20100715,000000,9.89064,9.98655,9.75203,9.87164,140318.48032142,0
+PDM.US,D,20100716,000000,9.79382,9.92385,9.74163,9.85166,475551.01335872,0
+PDM.US,D,20100719,000000,9.73499,9.83843,9.27082,9.82041,430695.24388168,0
+PDM.US,D,20100720,000000,9.72835,10.0331,9.61727,10.0159,244617.07294715,0
+PDM.US,D,20100721,000000,10.0198,10.0331,9.76252,9.79954,262079.18580343,0
+PDM.US,D,20100722,000000,9.90113,10.0074,9.81375,9.99027,291411.32131742,0
+PDM.US,D,20100723,000000,9.93433,10.0159,9.79382,10.0159,141696.48596945,0
+PDM.US,D,20100726,000000,10.0074,10.052,9.88496,10.052,482615.9261077,0
+PDM.US,D,20100727,000000,10.0254,10.0786,9.96656,10.0786,333102.31329699,0
+PDM.US,D,20100728,000000,10.0159,10.052,9.91719,9.9742,163755.11154923,0
+PDM.US,D,20100729,000000,10.0074,10.0331,9.83843,9.91151,169410.41301605,0
+PDM.US,D,20100730,000000,9.83373,9.98184,9.83373,9.98184,208508.6894759,0
+PDM.US,D,20100802,000000,10.0473,10.3055,9.98184,10.295,464526.96817452,0
+PDM.US,D,20100803,000000,10.2258,10.2884,9.84696,9.94854,442929.78485303,0
+PDM.US,D,20100804,000000,9.92865,10.0406,9.91151,10.0406,269374.81968155,0
+PDM.US,D,20100805,000000,9.9599,10.1507,9.89064,10.089,391237.7167139,0
+PDM.US,D,20100806,000000,9.99977,10.1706,9.89721,9.91719,231055.0953424,0
+PDM.US,D,20100809,000000,9.91151,10.0473,9.8783,9.9742,362506.08824835,0
+PDM.US,D,20100810,000000,9.82609,9.82609,9.4132,9.70176,1527636.2016817,0
+PDM.US,D,20100811,000000,9.342,9.63146,8.56955,9.48154,1431098.899277,0
+PDM.US,D,20100812,000000,9.36288,9.58595,9.36288,9.48154,766888.5881965,0
+PDM.US,D,20100813,000000,9.40275,9.66757,9.40275,9.51951,546350.79437111,0
+PDM.US,D,20100816,000000,9.44641,9.59354,9.42648,9.47585,497399.9882321,0
+PDM.US,D,20100817,000000,9.50147,9.64765,9.43977,9.54702,535179.25622764,0
+PDM.US,D,20100818,000000,9.50147,9.641,9.45116,9.53944,368026.53900956,0
+PDM.US,D,20100819,000000,9.51191,9.61727,9.34676,9.49198,571362.43969968,0
+PDM.US,D,20100820,000000,9.49198,9.6904,9.46824,9.67894,798846.09838549,0
+PDM.US,D,20100823,000000,9.66757,9.70176,9.55938,9.60589,508618.93482676,0
+PDM.US,D,20100824,000000,9.49482,9.9742,9.49482,9.96656,1519224.8889189,0
+PDM.US,D,20100825,000000,9.89721,9.98184,9.72169,9.95334,820542.31269391,0
+PDM.US,D,20100826,000000,9.91151,10.0729,9.89064,9.98655,668803.66324055,0
+PDM.US,D,20100827,000000,9.96656,10.0833,9.72169,10.0786,492236.68113656,0
+PDM.US,D,20100830,000000,10.0159,10.0473,9.85166,9.91719,426487.48045798,0
+PDM.US,D,20100831,000000,9.87546,10.2361,9.84127,10.1783,896751.92474805,0
+PDM.US,D,20100901,000000,10.2238,10.5209,9.90779,10.4877,916689.81227778,0
+PDM.US,D,20100902,000000,10.4383,10.462,10.1507,10.2552,817518.70702891,0
+PDM.US,D,20100903,000000,10.313,10.313,10.1507,10.2552,309373.85671408,0
+PDM.US,D,20100907,000000,10.182,10.3055,10.0833,10.2258,371369.36157926,0
+PDM.US,D,20100908,000000,10.2258,10.3738,10.2191,10.2552,638572.87419614,0
+PDM.US,D,20100909,000000,10.3177,10.3234,10.0833,10.1953,413926.34793398,0
+PDM.US,D,20100910,000000,10.2191,10.2466,10.145,10.1773,230515.69251993,0
+PDM.US,D,20100913,000000,10.1347,10.2552,10.0833,10.1773,462680.14562024,0
+PDM.US,D,20100914,000000,10.1421,10.2191,10.0074,10.145,461949.00195073,0
+PDM.US,D,20100915,000000,10.1611,10.3234,10.0938,10.1544,355579.18676841,0
+PDM.US,D,20100916,000000,10.1175,10.1507,9.87164,9.94854,514953.75742736,0
+PDM.US,D,20100917,000000,10.0111,10.3538,9.92865,10.313,1234984.8859854,0
+PDM.US,D,20100920,000000,10.295,10.5039,10.1421,10.313,1119999.3749395,0
+PDM.US,D,20100921,000000,10.2552,10.4839,10.1421,10.295,776992.90942756,0
+PDM.US,D,20100922,000000,10.2504,10.4061,10.2258,10.2884,515425.73489701,0
+PDM.US,D,20100923,000000,10.1507,10.26,9.86596,9.89064,746624.10911412,0
+PDM.US,D,20100924,000000,9.94002,10.1062,9.94002,10.089,1425123.3273844,0
+PDM.US,D,20100927,000000,10.1289,10.3956,10.0786,10.2552,667327.68012672,0
+PDM.US,D,20100928,000000,10.3007,10.5143,10.1099,10.4934,633725.6234419,0
+PDM.US,D,20100929,000000,10.4934,10.5,10.3349,10.4383,639321.927725,0
+PDM.US,D,20100930,000000,10.4507,10.5066,10.2162,10.4857,652490.94194542,0
+PDM.US,D,20101001,000000,10.4497,10.4564,10.182,10.3796,362727.32768726,0
+PDM.US,D,20101004,000000,10.3177,10.3852,10.0833,10.3471,555347.8648865,0
+PDM.US,D,20101005,000000,10.3406,10.4782,10.1347,10.426,1015497.4527341,0
+PDM.US,D,20101006,000000,10.4003,10.4497,10.333,10.3596,368587.01225478,0
+PDM.US,D,20101007,000000,10.3671,10.4155,10.3292,10.3471,302930.52143632,0
+PDM.US,D,20101008,000000,10.3234,10.3852,10.2552,10.3292,231315.31506339,0
+PDM.US,D,20101011,000000,10.333,10.3738,10.2134,10.276,327409.08506922,0
+PDM.US,D,20101012,000000,10.2381,10.4782,10.2068,10.462,418220.50009098,0
+PDM.US,D,20101013,000000,10.4782,10.5086,10.3796,10.426,541518.29291278,0
+PDM.US,D,20101014,000000,10.3899,10.4003,10.0833,10.1289,829721.64236612,0
+PDM.US,D,20101015,000000,10.1877,10.2884,10.089,10.1953,545079.19435798,0
+PDM.US,D,20101018,000000,10.1773,10.4754,10.1544,10.3956,779281.15733849,0
+PDM.US,D,20101019,000000,10.3055,10.5143,10.3055,10.4003,467773.9203207,0
+PDM.US,D,20101020,000000,10.3796,10.6282,10.3796,10.5807,848131.92424626,0
+PDM.US,D,20101021,000000,10.5854,10.6386,10.3177,10.3796,501244.28686333,0
+PDM.US,D,20101022,000000,10.4383,10.5854,10.4317,10.5341,321274.43148478,0
+PDM.US,D,20101025,000000,10.5608,10.6178,10.3852,10.5655,328977.77804317,0
+PDM.US,D,20101026,000000,10.5143,10.5341,10.3956,10.4877,321863.34980073,0
+PDM.US,D,20101027,000000,10.4098,10.462,10.2884,10.3796,287108.74099132,0
+PDM.US,D,20101028,000000,10.3956,10.4754,10.2001,10.4003,309458.13840509,0
+PDM.US,D,20101029,000000,10.4155,10.4772,10.2533,10.464,318827.10188207,0
+PDM.US,D,20101101,000000,10.462,10.5655,10.4098,10.5608,532296.82239509,0
+PDM.US,D,20101102,000000,10.5769,10.6386,10.4839,10.6215,483784.28104932,0
+PDM.US,D,20101103,000000,10.5997,10.6178,10.5143,10.5455,334579.34993197,0
+PDM.US,D,20101104,000000,10.5561,10.67,10.4383,10.6547,619777.00357962,0
+PDM.US,D,20101105,000000,10.5608,10.7373,10.5608,10.725,355097.72760852,0
+PDM.US,D,20101108,000000,10.6776,10.6776,10.4061,10.4754,522803.54342386,0
+PDM.US,D,20101109,000000,10.444,10.4782,9.99977,10.1175,2225342.1638121,0
+PDM.US,D,20101110,000000,10.0624,10.182,9.63146,10.1289,1436534.014826,0
+PDM.US,D,20101111,000000,10.0786,11.0619,10.0786,10.8152,5256022.2232598,0
+PDM.US,D,20101112,000000,10.7544,10.9481,10.6879,10.8312,2650798.2470763,0
+PDM.US,D,20101115,000000,10.7448,10.9481,10.7203,10.8152,1203160.1194597,0
+PDM.US,D,20101116,000000,10.7003,10.705,10.3007,10.4497,937647.50826871,0
+PDM.US,D,20101117,000000,10.4497,10.6386,10.3471,10.6178,609873.90488586,0
+PDM.US,D,20101118,000000,10.6319,10.8312,10.4839,10.8209,1335720.4701236,0
+PDM.US,D,20101119,000000,10.7316,10.9481,10.592,10.9224,1519977.1030112,0
+PDM.US,D,20101122,000000,10.8654,10.9385,10.8152,10.9053,1117302.360827,0
+PDM.US,D,20101123,000000,10.783,11.0353,10.7715,10.9224,1538965.7679958,0
+PDM.US,D,20101124,000000,10.8312,11.0876,10.8275,11.0876,1657879.8593639,0
+PDM.US,D,20101126,000000,11.0154,11.098,10.9328,11.098,894190.81486247,0
+PDM.US,D,20101129,000000,10.8731,11.2053,10.8654,11.1578,2971161.3827772,0
+PDM.US,D,20101130,000000,11.0506,11.3249,10.9243,11.0269,18885301.918853,0
+PDM.US,D,20101201,000000,11.0876,11.1388,10.7592,11.0079,1920011.7212243,0
+PDM.US,D,20101202,000000,10.9481,11.0477,10.8312,11.0316,1143307.4765885,0
+PDM.US,D,20101203,000000,10.9632,11.0154,10.8731,10.9481,706794.68898474,0
+PDM.US,D,20101206,000000,10.8986,11.0714,10.799,10.9765,803787.11252099,0
+PDM.US,D,20101207,000000,10.9765,11.0619,10.9272,11.0021,1067447.6335519,0
+PDM.US,D,20101208,000000,10.968,11.0021,10.7592,10.9091,948678.92810088,0
+PDM.US,D,20101209,000000,10.8731,10.9954,10.6614,10.7003,817826.3352011,0
+PDM.US,D,20101210,000000,10.7715,10.8028,10.6063,10.705,715196.52005738,0
+PDM.US,D,20101213,000000,10.799,10.9765,10.799,10.9167,1156765.1556006,0
+PDM.US,D,20101214,000000,10.8484,11.08,10.7753,10.9328,1397571.642593,0
+PDM.US,D,20101215,000000,10.9415,10.9765,10.799,10.8541,1579291.3965811,0
+PDM.US,D,20101216,000000,10.8342,10.968,10.7847,10.9471,1382496.8086345,0
+PDM.US,D,20101217,000000,10.9481,11.6428,10.9091,11.1873,9931828.2151794,0
+PDM.US,D,20101220,000000,11.0771,11.2101,10.9954,11.1702,1534582.0665422,0
+PDM.US,D,20101221,000000,10.5266,11.0714,10.333,11.0553,2135070.1516128,0
+PDM.US,D,20101222,000000,11.0619,11.3629,11.0192,11.2594,1510819.8972828,0
+PDM.US,D,20101223,000000,11.2053,11.2641,11.0619,11.1578,609019.49924324,0
+PDM.US,D,20101227,000000,11.098,11.2356,11.0771,11.1977,648203.11091525,0
+PDM.US,D,20101228,000000,11.1977,11.2594,11.1482,11.2319,957708.65777154,0
+PDM.US,D,20101229,000000,11.2688,11.3012,11.1873,11.2157,405804.75348396,0
+PDM.US,D,20101230,000000,11.1369,11.2338,11.0904,11.193,671983.19003392,0
+PDM.US,D,20101231,000000,11.2186,11.2613,11.154,11.1654,577663.54962386,0
+PDM.US,D,20110103,000000,11.2196,11.3818,11.1322,11.3818,1468575.8067061,0
+PDM.US,D,20110104,000000,11.4169,11.4407,10.9765,11.115,1074253.380101,0
+PDM.US,D,20110105,000000,11.115,11.4256,11.098,11.3914,1178261.2008928,0
+PDM.US,D,20110106,000000,11.3533,11.3591,11.0771,11.0876,772906.30093468,0
+PDM.US,D,20110107,000000,11.0619,11.2641,11.0353,11.0923,534717.81396936,0
+PDM.US,D,20110110,000000,11.0353,11.0667,10.9415,11.0079,604056.36116385,0
+PDM.US,D,20110111,000000,10.783,11.0353,10.6879,10.9632,1401057.7440373,0
+PDM.US,D,20110112,000000,10.9415,11.0771,10.8541,11.0771,866364.16105415,0
+PDM.US,D,20110113,000000,11.0079,11.1084,10.9224,11.1084,780395.78270211,0
+PDM.US,D,20110114,000000,11.042,11.0876,10.9385,11.0079,900835.37267752,0
+PDM.US,D,20110118,000000,10.9632,11.0553,10.8731,11.0553,1246476.6945547,0
+PDM.US,D,20110119,000000,11.0316,11.042,10.8095,10.8379,638474.89673035,0
+PDM.US,D,20110120,000000,10.8607,11.0154,10.799,10.9053,684991.01552029,0
+PDM.US,D,20110121,000000,10.8911,10.9091,10.7544,10.8844,560752.42832257,0
+PDM.US,D,20110124,000000,10.9272,11.08,10.8778,10.9841,638525.46574495,0
+PDM.US,D,20110125,000000,10.9328,11.0316,10.8446,11.0002,817029.87322103,0
+PDM.US,D,20110126,000000,11.0192,11.0192,10.8275,10.9053,1450562.7022947,0
+PDM.US,D,20110127,000000,10.9481,11.0771,10.9272,10.9954,1133017.7356371,0
+PDM.US,D,20110128,000000,10.9575,11.042,10.7544,10.8484,923649.37291297,0
+PDM.US,D,20110131,000000,10.9358,11.0619,10.8503,10.9623,1906602.5041846,0
+PDM.US,D,20110201,000000,10.6936,10.9954,10.6832,10.9907,4140699.4286504,0
+PDM.US,D,20110202,000000,10.8484,11.0316,10.7943,10.9765,2190012.3324616,0
+PDM.US,D,20110203,000000,10.8844,10.9954,10.8731,10.9907,1703080.130253,0
+PDM.US,D,20110204,000000,10.9907,10.9907,10.8446,10.8446,1698902.9189423,0
+PDM.US,D,20110207,000000,10.8095,10.9385,10.7316,10.9385,1861189.4220256,0
+PDM.US,D,20110208,000000,10.8986,11.0553,10.8446,11.0192,1648581.4818032,0
+PDM.US,D,20110209,000000,10.9518,11.0259,10.7943,11.0192,1497654.0436259,0
+PDM.US,D,20110210,000000,10.8807,11.0553,10.8807,11.0079,1741038.4968419,0
+PDM.US,D,20110211,000000,10.9765,11.0876,10.8844,11.0154,2974785.4954906,0
+PDM.US,D,20110214,000000,10.968,11.0316,10.7715,10.8807,1609685.4814018,0
+PDM.US,D,20110215,000000,10.8028,10.8731,10.7497,10.8484,1360083.1464314,0
+PDM.US,D,20110216,000000,10.8484,10.9632,10.7592,10.9272,1547518.2525911,0
+PDM.US,D,20110218,000000,10.9328,11.0876,10.8911,11.0876,1448853.8910095,0
+PDM.US,D,20110222,000000,10.9224,11.0192,10.783,10.8152,2475565.0227326,0
+PDM.US,D,20110223,000000,10.799,10.8541,10.7592,10.8095,2079856.1623107,0
+PDM.US,D,20110224,000000,10.7592,10.8778,10.7107,10.725,2031769.2435045,0
+PDM.US,D,20110225,000000,10.7497,10.9907,10.725,10.8541,3293483.0142727,0
+PDM.US,D,20110228,000000,10.8949,11.1066,10.8664,11.0828,10500813.911192,0
+PDM.US,D,20110301,000000,11.0923,11.0923,10.8892,10.9367,2751415.8368472,0
+PDM.US,D,20110302,000000,10.8684,10.8816,10.6215,10.705,2885076.0635788,0
+PDM.US,D,20110303,000000,10.8408,10.9509,10.7316,10.8285,1580791.610681,0
+PDM.US,D,20110304,000000,10.8047,10.8579,10.5978,10.6604,1317302.8135955,0
+PDM.US,D,20110307,000000,10.6604,10.7316,10.4108,10.5428,2041530.1168446,0
+PDM.US,D,20110308,000000,10.5009,10.7904,10.4801,10.7259,1845559.3824278,0
+PDM.US,D,20110309,000000,10.7107,10.7383,10.5693,10.5693,1017348.489373,0
+PDM.US,D,20110310,000000,10.4896,10.6215,10.4857,10.5381,2070112.1453086,0
+PDM.US,D,20110311,000000,10.463,10.8152,10.463,10.7904,1664401.155206,0
+PDM.US,D,20110314,000000,10.6936,10.7212,10.5903,10.6879,1542267.5032412,0
+PDM.US,D,20110315,000000,10.4507,10.6651,10.3796,10.5978,1405985.0623981,0
+PDM.US,D,20110316,000000,10.575,10.7904,10.5009,10.575,2801580.2993367,0
+PDM.US,D,20110317,000000,10.7136,10.7572,10.575,10.7345,2479843.3720726,0
+PDM.US,D,20110318,000000,10.7448,10.9945,10.6537,10.8152,8445129.7378638,0
+PDM.US,D,20110321,000000,10.801,10.8788,10.7383,10.8123,2414275.3770297,0
+PDM.US,D,20110322,000000,10.801,10.8465,10.6604,10.7497,2463262.0028874,0
+PDM.US,D,20110323,000000,10.7107,10.7259,10.5304,10.6319,2045654.6520984,0
+PDM.US,D,20110324,000000,10.6377,10.6936,10.4402,10.5978,1678417.200421,0
+PDM.US,D,20110325,000000,10.5588,10.7173,10.5381,10.6651,1235769.7592328,0
+PDM.US,D,20110328,000000,10.705,10.7107,10.5797,10.6537,970733.3395961,0
+PDM.US,D,20110329,000000,10.6111,10.7316,10.463,10.7316,1377749.6423884,0
+PDM.US,D,20110330,000000,10.7107,10.8152,10.6604,10.8047,1306228.1993967,0
+PDM.US,D,20110331,000000,10.8028,10.985,10.8028,10.9395,1514062.6353445,0
+PDM.US,D,20110401,000000,10.9509,10.9831,10.8152,10.9565,1900163.3829913,0
+PDM.US,D,20110404,000000,10.9509,10.968,10.7725,10.8816,1416099.9188405,0
+PDM.US,D,20110405,000000,10.8465,10.9367,10.7904,10.9367,1250839.3255856,0
+PDM.US,D,20110406,000000,10.931,10.9565,10.8285,10.9367,1147039.0484579,0
+PDM.US,D,20110407,000000,10.8892,10.9565,10.7383,10.7772,1249035.6973979,0
+PDM.US,D,20110408,000000,10.7904,10.8237,10.6111,10.6424,866267.23710949,0
+PDM.US,D,20110411,000000,10.6262,10.8237,10.6262,10.6936,1270165.1173343,0
+PDM.US,D,20110412,000000,10.6472,10.7639,10.6319,10.706,1290436.9710646,0
+PDM.US,D,20110413,000000,10.7173,10.9243,10.7003,10.875,1753813.494157,0
+PDM.US,D,20110414,000000,10.7904,11.0885,10.7772,11.0781,2652834.7034354,0
+PDM.US,D,20110415,000000,11.0781,11.1549,11.0316,11.1056,1406315.8680354,0
+PDM.US,D,20110418,000000,11.0316,11.0809,10.9082,10.9623,914857.73901942,0
+PDM.US,D,20110419,000000,10.9471,11.098,10.9405,11.098,978278.65798383,0
+PDM.US,D,20110420,000000,11.1398,11.1502,11.0192,11.1265,896718.21207166,0
+PDM.US,D,20110421,000000,11.1094,11.1445,10.9831,11.1217,769784.71780387,0
+PDM.US,D,20110425,000000,11.0923,11.228,11.0079,11.1787,1117526.7608294,0
+PDM.US,D,20110426,000000,11.1844,11.2584,11.1445,11.2394,1218784.891452,0
+PDM.US,D,20110427,000000,11.2166,11.2765,11.1948,11.2166,2057862.8550414,0
+PDM.US,D,20110428,000000,11.2461,11.3068,11.2072,11.2584,3069908.9725286,0
+PDM.US,D,20110429,000000,11.2366,11.2679,11.1,11.2186,1226447.1506859,0
+PDM.US,D,20110502,000000,11.2461,11.2698,11.1217,11.2461,1375865.9465943,0
+PDM.US,D,20110503,000000,11.1873,11.2632,11.0506,11.2451,2202100.4339948,0
+PDM.US,D,20110504,000000,11.2119,11.2632,11.1265,11.2119,1546354.1117341,0
+PDM.US,D,20110505,000000,11.1578,11.2451,11.0685,11.1645,1101895.6677103,0
+PDM.US,D,20110506,000000,10.9205,11.1303,10.8949,10.93,1186360.671399,0
+PDM.US,D,20110509,000000,10.9471,10.9945,10.8465,10.9565,998909.76242212,0
+PDM.US,D,20110510,000000,10.9897,11.2632,10.9897,11.2632,1644225.171899,0
+PDM.US,D,20110511,000000,11.1996,11.2272,11.0429,11.0828,1655005.8537005,0
+PDM.US,D,20110512,000000,11.0714,11.2461,11.0145,11.2394,1843236.3683193,0
+PDM.US,D,20110513,000000,11.193,11.2499,11.1531,11.1645,1737354.3334237,0
+PDM.US,D,20110516,000000,11.1056,11.2119,11.0714,11.2072,1538193.537002,0
+PDM.US,D,20110517,000000,11.2376,11.4322,11.2109,11.3639,3776711.0361614,0
+PDM.US,D,20110518,000000,11.3639,11.5252,11.3012,11.5128,2104791.9541173,0
+PDM.US,D,20110519,000000,11.4948,11.5556,11.4208,11.4862,1922173.5465988,0
+PDM.US,D,20110520,000000,11.3941,11.5366,11.3941,11.5005,1945091.8454269,0
+PDM.US,D,20110523,000000,11.3941,11.4768,11.3761,11.3761,1631691.4309247,0
+PDM.US,D,20110524,000000,11.3818,11.4445,11.3068,11.3183,1728443.6516416,0
+PDM.US,D,20110525,000000,11.2632,11.3818,11.1578,11.3249,1430446.7696928,0
+PDM.US,D,20110526,000000,11.3249,11.5432,11.2272,11.4948,1975129.8401029,0
+PDM.US,D,20110527,000000,11.6153,11.6685,11.5005,11.6523,1527588.7932305,0
+PDM.US,D,20110531,000000,11.6779,11.8071,11.5811,11.771,11958028.54595,0
+PDM.US,D,20110601,000000,11.771,11.8564,11.4379,11.4701,2493675.0510886,0
+PDM.US,D,20110602,000000,11.4948,11.7027,11.4948,11.6476,3029836.1890165,0
+PDM.US,D,20110603,000000,11.5716,11.8166,11.5185,11.7758,2033994.2801472,0
+PDM.US,D,20110606,000000,11.7369,11.8213,11.6571,11.6837,1749400.2941113,0
+PDM.US,D,20110607,000000,11.7197,11.8213,11.6048,11.7254,1780597.1620389,0
+PDM.US,D,20110608,000000,11.6685,11.7891,11.6048,11.7027,1762240.6097369,0
+PDM.US,D,20110609,000000,11.6837,11.829,11.5005,11.6153,1932832.0199481,0
+PDM.US,D,20110610,000000,11.5973,11.5973,11.3695,11.4862,2703900.9800188,0
+PDM.US,D,20110613,000000,11.508,11.7197,11.4948,11.5659,2491510.0651508,0
+PDM.US,D,20110614,000000,11.6153,11.8517,11.6153,11.7663,2678859.8360984,0
+PDM.US,D,20110615,000000,11.6571,11.7426,11.4322,11.5499,2698222.5010869,0
+PDM.US,D,20110616,000000,11.5641,11.7094,11.3828,11.5583,2612165.6269594,0
+PDM.US,D,20110617,000000,11.6979,11.7966,11.5764,11.7539,3708516.6129223,0
+PDM.US,D,20110620,000000,11.7369,11.9495,11.7197,11.8631,2454753.7661798,0
+PDM.US,D,20110621,000000,11.6628,11.921,11.5973,11.9144,3571497.7608039,0
+PDM.US,D,20110622,000000,11.8821,12.0881,11.8755,11.959,3931283.6574749,0
+PDM.US,D,20110623,000000,11.8023,11.8393,11.5821,11.6779,3072081.3331144,0
+PDM.US,D,20110624,000000,11.7254,11.8166,11.492,11.508,12894106.307724,0
+PDM.US,D,20110627,000000,11.5366,11.6296,11.4768,11.5185,1978521.124645,0
+PDM.US,D,20110628,000000,11.5716,11.6296,11.4283,11.6296,1990023.4684258,0
+PDM.US,D,20110629,000000,11.6722,11.8128,11.5499,11.7311,2372326.2723713,0
+PDM.US,D,20110630,000000,11.7302,11.8147,11.659,11.6752,1227549.1337959,0
+PDM.US,D,20110701,000000,11.6628,11.9827,11.6628,11.8821,1802288.1087417,0
+PDM.US,D,20110705,000000,11.8023,12.0225,11.7966,12.0225,1890637.4448648,0
+PDM.US,D,20110706,000000,11.9951,12.1165,11.9191,12.0652,1435863.9753825,0
+PDM.US,D,20110707,000000,12.0823,12.2076,12.0643,12.1431,1192167.6799097,0
+PDM.US,D,20110708,000000,12.0415,12.1905,11.9951,12.165,1509918.0831891,0
+PDM.US,D,20110711,000000,12.035,12.1032,11.9646,11.9827,1435156.009178,0
+PDM.US,D,20110712,000000,11.9276,12.1478,11.902,12.0454,1315753.084002,0
+PDM.US,D,20110713,000000,12.0766,12.1032,11.7805,11.8128,1673499.3637506,0
+PDM.US,D,20110714,000000,11.8564,11.8755,11.641,11.7027,1349690.1604086,0
+PDM.US,D,20110715,000000,11.7094,11.9495,11.6628,11.9495,2028086.1336073,0
+PDM.US,D,20110718,000000,11.902,11.9276,11.7492,11.8213,1170282.8853175,0
+PDM.US,D,20110719,000000,11.8242,11.9703,11.771,11.9703,1460694.4150754,0
+PDM.US,D,20110720,000000,11.939,12.0643,11.9343,12.0092,1272227.9117218,0
+PDM.US,D,20110721,000000,12.0225,12.1326,11.939,12.0092,1387909.8002397,0
+PDM.US,D,20110722,000000,12.035,12.1032,11.9703,12.1032,903068.83748931,0
+PDM.US,D,20110725,000000,11.921,12.0557,11.921,12.0178,1288976.7907679,0
+PDM.US,D,20110726,000000,12.0178,12.051,11.9077,12.0178,1151600.7949839,0
+PDM.US,D,20110727,000000,11.9884,12.015,11.6523,11.6523,1861550.7797759,0
+PDM.US,D,20110728,000000,11.6476,11.8602,11.5404,11.6989,1251473.5453104,0
+PDM.US,D,20110729,000000,11.5583,11.771,11.5033,11.7663,1555096.2301342,0
+PDM.US,D,20110801,000000,11.829,11.9543,11.5309,11.5821,2875618.6043263,0
+PDM.US,D,20110802,000000,11.5147,11.5811,11.2755,11.2775,2857597.0717458,0
+PDM.US,D,20110803,000000,11.2632,11.3183,10.9623,11.285,2315319.190093,0
+PDM.US,D,20110804,000000,11.1445,11.1967,10.7763,10.7838,2235599.2456081,0
+PDM.US,D,20110805,000000,10.8645,10.9623,10.5209,10.6718,3707468.3593904,0
+PDM.US,D,20110808,000000,10.4241,10.5009,9.8014,9.8014,4990475.8993924,0
+PDM.US,D,20110809,000000,9.95422,10.7639,9.85832,10.7572,5029935.5336025,0
+PDM.US,D,20110810,000000,10.2884,10.8741,10.0292,10.3548,4746499.3672969,0
+PDM.US,D,20110811,000000,10.3966,11.0192,10.37,10.8484,4285450.0723978,0
+PDM.US,D,20110812,000000,10.9358,11.1445,10.7668,10.8285,2442360.1435167,0
+PDM.US,D,20110815,000000,10.9026,11.285,10.9026,11.2765,1455146.5727647,0
+PDM.US,D,20110816,000000,11.1066,11.2205,11.0002,11.0952,1541204.5004134,0
+PDM.US,D,20110817,000000,11.1616,11.2841,11.0031,11.1502,1139373.6286605,0
+PDM.US,D,20110818,000000,10.8057,10.9395,10.6624,10.7488,2643581.6272835,0
+PDM.US,D,20110819,000000,10.6547,10.7668,10.3567,10.4061,2636764.292002,0
+PDM.US,D,20110822,000000,10.5674,10.6319,10.2874,10.4155,1484810.567437,0
+PDM.US,D,20110823,000000,10.4194,10.6718,10.37,10.6718,1731747.4939292,0
+PDM.US,D,20110824,000000,10.6215,10.8427,10.5133,10.8285,2108708.9457069,0
+PDM.US,D,20110825,000000,10.9063,10.9557,10.5076,10.557,3605125.1019962,0
+PDM.US,D,20110826,000000,10.4269,10.7298,10.2817,10.4915,3206302.0330912,0
+PDM.US,D,20110829,000000,10.5836,10.8237,10.5836,10.8237,2787257.6794707,0
+PDM.US,D,20110830,000000,10.7715,10.9557,10.6035,10.9063,2516497.479493,0
+PDM.US,D,20110831,000000,10.9964,11.0544,10.8503,11.005,3116775.9138575,0
+PDM.US,D,20110901,000000,11.0638,11.115,10.7763,10.7838,2902481.2862936,0
+PDM.US,D,20110902,000000,10.6111,10.6861,10.313,10.3187,2423260.8588126,0
+PDM.US,D,20110906,000000,10.0093,10.3567,9.89917,10.2817,2172560.7548167,0
+PDM.US,D,20110907,000000,10.4155,10.6386,10.2874,10.6386,2519054.3752941,0
+PDM.US,D,20110908,000000,10.6111,10.6386,10.3994,10.4507,2754642.7720917,0
+PDM.US,D,20110909,000000,10.313,10.4155,10.182,10.2428,2064415.7565174,0
+PDM.US,D,20110912,000000,10.1394,10.3311,10.0624,10.3254,2408019.5685144,0
+PDM.US,D,20110913,000000,10.3197,10.6168,10.2533,10.5893,3741478.1287554,0
+PDM.US,D,20110914,000000,10.6262,10.6547,10.4915,10.5731,3302455.8538019,0
+PDM.US,D,20110915,000000,10.6434,10.7354,10.557,10.6547,1982866.8993377,0
+PDM.US,D,20110916,000000,10.6386,10.6851,10.4335,10.5626,1937456.9777424,0
+PDM.US,D,20110919,000000,10.4194,10.5133,10.3786,10.3786,2167646.0787097,0
+PDM.US,D,20110920,000000,10.3994,10.5522,10.3501,10.4155,1740705.5841624,0
+PDM.US,D,20110921,000000,10.3946,10.4335,9.89349,9.89349,1946006.3017743,0
+PDM.US,D,20110922,000000,9.7426,9.7426,9.27082,9.36288,7040755.5092851,0
+PDM.US,D,20110923,000000,9.34676,9.4616,9.28126,9.42174,2730860.5859308,0
+PDM.US,D,20110926,000000,9.54323,9.585,9.34105,9.585,1575146.8444257,0
+PDM.US,D,20110927,000000,9.7426,9.83079,9.59259,9.66854,1737419.6517342,0
+PDM.US,D,20110928,000000,9.65901,9.7739,9.44452,9.45022,2090912.86665,0
+PDM.US,D,20110929,000000,9.62487,9.66854,9.4673,9.66854,1999476.7135936,0
+PDM.US,D,20110930,000000,9.51001,9.72642,9.41699,9.41699,2567583.7729782,0
+PDM.US,D,20111003,000000,9.34105,9.49578,8.97144,8.97524,2445399.5519988,0
+PDM.US,D,20111004,000000,8.82517,9.43693,8.68164,9.43693,3583361.4623349,0
+PDM.US,D,20111005,000000,9.42174,9.42744,8.83352,9.19962,2074359.9425356,0
+PDM.US,D,20111006,000000,9.17114,9.45022,9.09616,9.44452,1910963.0281731,0
+PDM.US,D,20111007,000000,9.51287,9.61252,9.10566,9.12938,2849053.0153196,0
+PDM.US,D,20111010,000000,9.28601,9.52995,9.23379,9.52995,1872997.2869363,0
+PDM.US,D,20111011,000000,9.43693,9.48059,9.23379,9.27556,1221735.8041585,0
+PDM.US,D,20111012,000000,9.34961,9.59925,9.27082,9.51951,2088688.8835286,0
+PDM.US,D,20111013,000000,9.49198,9.61822,9.30974,9.51951,2116956.9626935,0
+PDM.US,D,20111014,000000,9.59259,9.7739,9.55653,9.72169,1863216.3966945,0
+PDM.US,D,20111017,000000,9.63724,9.72169,9.39232,9.42174,1705008.0739349,0
+PDM.US,D,20111018,000000,9.41604,9.72169,9.36763,9.68944,2098008.3315121,0
+PDM.US,D,20111019,000000,9.64765,9.73595,9.40371,9.43693,1896364.3857689,0
+PDM.US,D,20111020,000000,9.43693,9.52426,9.21291,9.52426,1987887.9810797,0
+PDM.US,D,20111021,000000,9.64293,9.84696,9.57835,9.84696,1660313.4931919,0
+PDM.US,D,20111024,000000,9.4616,9.91151,9.4616,9.91151,1921293.8564488,0
+PDM.US,D,20111025,000000,9.82609,9.83177,9.57171,9.58215,1546319.3455365,0
+PDM.US,D,20111026,000000,9.63724,9.77958,9.56222,9.7426,1764460.3787737,0
+PDM.US,D,20111027,000000,10.0026,10.1659,9.82041,10.1251,1962870.0146243,0
+PDM.US,D,20111028,000000,10.0501,10.1251,9.94374,10.1194,1400399.2933263,0
+PDM.US,D,20111031,000000,9.93238,10.0416,9.7739,9.88398,1351716.0815563,0
+PDM.US,D,20111101,000000,9.57456,9.89721,9.55938,9.61063,2507060.0371422,0
+PDM.US,D,20111102,000000,9.75964,10.1773,9.7502,10.1194,2379874.7513225,0
+PDM.US,D,20111103,000000,10.1859,10.1859,9.89721,10.1156,1307348.092366,0
+PDM.US,D,20111104,000000,10.0738,10.1156,9.91347,10.0026,1369031.7549744,0
+PDM.US,D,20111107,000000,9.92767,10.0786,9.86224,9.97518,1598843.6953745,0
+PDM.US,D,20111108,000000,10.0388,10.2076,9.86792,10.1886,1315201.0389258,0
+PDM.US,D,20111109,000000,9.92571,10.051,9.68087,9.70744,2761310.5073719,0
+PDM.US,D,20111110,000000,9.86978,9.92571,9.68087,9.76533,3023166.3466941,0
+PDM.US,D,20111111,000000,9.86978,10.0558,9.82609,9.99125,1242134.0804253,0
+PDM.US,D,20111114,000000,9.88114,9.92767,9.75964,9.77958,1280675.0442033,0
+PDM.US,D,20111115,000000,9.72835,9.83373,9.65901,9.75964,1461737.4010017,0
+PDM.US,D,20111116,000000,9.66661,9.84696,9.64293,9.68183,1313968.4191949,0
+PDM.US,D,20111117,000000,9.7008,9.81179,9.62487,9.66661,2868136.4972068,0
+PDM.US,D,20111118,000000,9.69984,9.89064,9.66469,9.87732,2181009.9943405,0
+PDM.US,D,20111121,000000,9.7112,9.80709,9.57171,9.66469,2291784.5813993,0
+PDM.US,D,20111122,000000,9.63724,9.7112,9.57171,9.58689,1851091.4219215,0
+PDM.US,D,20111123,000000,9.4616,9.52615,9.3012,9.32682,1510856.7705227,0
+PDM.US,D,20111125,000000,9.31258,9.51572,9.2879,9.32017,868845.20333328,0
+PDM.US,D,20111128,000000,9.57171,9.59164,9.4616,9.57171,2495228.9947665,0
+PDM.US,D,20111129,000000,9.57171,9.641,9.49293,9.58215,2182613.453512,0
+PDM.US,D,20111130,000000,9.95236,9.95804,9.61917,9.87448,3626931.9360239,0
+PDM.US,D,20111201,000000,9.79954,9.85832,9.67614,9.77101,1858835.8558042,0
+PDM.US,D,20111202,000000,9.83177,9.86978,9.73595,9.76533,1934200.5439059,0
+PDM.US,D,20111205,000000,9.86978,9.9742,9.77486,9.9314,1472905.7785817,0
+PDM.US,D,20111206,000000,9.90211,9.96656,9.79286,9.82237,935130.64627091,0
+PDM.US,D,20111207,000000,9.79286,9.92571,9.68848,9.91347,1464106.7700402,0
+PDM.US,D,20111208,000000,9.87732,9.87732,9.59164,9.61063,1494732.6295111,0
+PDM.US,D,20111209,000000,9.65236,9.79286,9.62297,9.71698,1558318.9512943,0
+PDM.US,D,20111212,000000,9.58689,9.66854,9.46824,9.61063,1816822.4863564,0
+PDM.US,D,20111213,000000,9.641,9.73595,9.55272,9.58215,1335147.3546247,0
+PDM.US,D,20111214,000000,9.52236,9.74356,9.49767,9.6306,1377266.0761861,0
+PDM.US,D,20111215,000000,9.68848,9.85362,9.62297,9.82237,2037241.2322933,0
+PDM.US,D,20111216,000000,9.83559,10.127,9.79954,10.1089,3347002.9415856,0
+PDM.US,D,20111219,000000,10.1564,10.1564,9.98263,10.0463,1940155.0453759,0
+PDM.US,D,20111220,000000,10.1421,10.2048,10.0026,10.1678,2085172.229971,0
+PDM.US,D,20111221,000000,10.127,10.2333,10.1089,10.1934,1210015.3815022,0
+PDM.US,D,20111222,000000,10.1792,10.4365,10.1736,10.3719,3066166.8654478,0
+PDM.US,D,20111223,000000,10.3956,10.4877,10.3244,10.3377,1026013.70073,0
+PDM.US,D,20111227,000000,10.313,10.3899,10.2181,10.294,675697.90556522,0
+PDM.US,D,20111228,000000,10.2523,10.2617,10.09,10.1022,1253417.2918094,0
+PDM.US,D,20111229,000000,10.1156,10.1859,10.0558,10.1564,1194210.4573956,0
+PDM.US,D,20111230,000000,10.1251,10.2684,10.1071,10.1118,989278.47218187,0
+PDM.US,D,20120103,000000,10.257,10.4422,10.1089,10.2124,1462315.7841062,0
+PDM.US,D,20120104,000000,10.1517,10.3311,10.1213,10.1991,2500814.7638383,0
+PDM.US,D,20120105,000000,10.146,10.294,10.0738,10.2674,803632.24491376,0
+PDM.US,D,20120106,000000,10.294,10.3434,10.1678,10.1991,892834.93315834,0
+PDM.US,D,20120109,000000,10.1934,10.257,10.1347,10.1991,841513.70445965,0
+PDM.US,D,20120110,000000,10.257,10.3852,10.2475,10.3511,1017808.8781101,0
+PDM.US,D,20120111,000000,10.5561,10.5608,10.3899,10.5066,1216017.2914233,0
+PDM.US,D,20120112,000000,10.4222,10.4667,10.2807,10.4365,1445126.5332245,0
+PDM.US,D,20120113,000000,10.3653,10.4478,10.3055,10.4365,847791.63691881,0
+PDM.US,D,20120117,000000,10.4896,10.5066,10.3643,10.3956,912220.77561192,0
+PDM.US,D,20120118,000000,10.3576,10.5665,10.3576,10.5561,726439.6976382,0
+PDM.US,D,20120119,000000,10.5608,10.6386,10.5009,10.5779,1132567.8821113,0
+PDM.US,D,20120120,000000,10.5665,10.8095,10.5105,10.8028,1614530.6251138,0
+PDM.US,D,20120123,000000,10.8095,10.9224,10.7687,10.8332,2710454.935016,0
+PDM.US,D,20120124,000000,10.7392,10.8275,10.6861,10.8275,2199575.1438279,0
+PDM.US,D,20120125,000000,10.78,10.8701,10.7392,10.8332,2322332.4803061,0
+PDM.US,D,20120126,000000,10.8911,10.985,10.8636,10.9395,1141940.0061519,0
+PDM.US,D,20120127,000000,10.8701,10.9964,10.8332,10.985,1201428.1307094,0
+PDM.US,D,20120130,000000,10.8332,10.9765,10.763,10.8465,1560782.083714,0
+PDM.US,D,20120131,000000,10.911,10.9974,10.798,10.9974,2073659.3509791,0
+PDM.US,D,20120201,000000,11.0173,11.2081,11.0173,11.173,1543409.5201544,0
+PDM.US,D,20120202,000000,11.1597,11.1958,10.968,11.0173,1939781.0453721,0
+PDM.US,D,20120203,000000,11.1237,11.2252,11.0116,11.2252,5513452.2202829,0
+PDM.US,D,20120206,000000,11.1787,11.2252,11.1133,11.1426,1523697.0861481,0
+PDM.US,D,20120207,000000,11.0791,11.1996,11.0069,11.0069,1542166.365212,0
+PDM.US,D,20120208,000000,11.0685,11.1255,10.9395,11.0012,2032639.4519642,0
+PDM.US,D,20120209,000000,11.042,11.1559,10.8579,10.8636,2288744.119396,0
+PDM.US,D,20120210,000000,11.0943,11.1,10.7089,10.7392,2087065.4074555,0
+PDM.US,D,20120213,000000,10.8095,11.0296,10.6975,10.7259,1794640.5988036,0
+PDM.US,D,20120214,000000,10.6728,10.6918,10.4952,10.5247,1704566.6485782,0
+PDM.US,D,20120215,000000,10.5105,10.6861,10.4478,10.6168,1523247.2326224,0
+PDM.US,D,20120216,000000,10.5665,10.7687,10.5665,10.763,1713827.099378,0
+PDM.US,D,20120217,000000,10.6776,10.7354,10.4857,10.6776,3503401.3150308,0
+PDM.US,D,20120221,000000,10.6728,10.6794,10.5314,10.596,2007491.9024088,0
+PDM.US,D,20120222,000000,10.5398,10.6594,10.5256,10.5522,1422612.7865134,0
+PDM.US,D,20120223,000000,10.5447,10.6794,10.5247,10.6794,1443172.2515143,0
+PDM.US,D,20120224,000000,10.6594,10.669,10.5066,10.6063,949424.82106633,0
+PDM.US,D,20120227,000000,10.5665,10.6728,10.4544,10.6168,1106871.4480434,0
+PDM.US,D,20120228,000000,10.5883,10.6624,10.4601,10.5105,1046641.6446049,0
+PDM.US,D,20120229,000000,10.5066,10.612,10.4469,10.4592,1259372.8468004,0
+PDM.US,D,20120301,000000,10.4791,10.5522,10.3899,10.5522,1873121.6024306,0
+PDM.US,D,20120302,000000,10.5019,10.6215,10.4896,10.5636,1491377.1646878,0
+PDM.US,D,20120305,000000,10.5256,10.5846,10.4754,10.5693,1074453.5491172,0
+PDM.US,D,20120306,000000,10.4857,10.5636,10.3709,10.3899,2567849.2603048,0
+PDM.US,D,20120307,000000,10.4118,10.4222,10.2865,10.3956,1112788.0227523,0
+PDM.US,D,20120308,000000,10.3843,10.4118,10.3045,10.3843,1273557.4553975,0
+PDM.US,D,20120309,000000,10.3501,10.5066,10.3301,10.4222,1276433.5681032,0
+PDM.US,D,20120312,000000,10.3899,10.4972,10.3843,10.4422,1019782.1232009,0
+PDM.US,D,20120313,000000,10.5133,10.6452,10.4478,10.6339,1433851.7500096,0
+PDM.US,D,20120314,000000,10.612,10.6594,10.4857,10.575,1101278.3043237,0
+PDM.US,D,20120315,000000,10.557,10.6215,10.4754,10.5341,973761.15934566,0
+PDM.US,D,20120316,000000,10.5019,10.6187,10.4857,10.6187,1091138.1633739,0
+PDM.US,D,20120319,000000,10.6452,10.7354,10.5997,10.6956,2022772.1729891,0
+PDM.US,D,20120320,000000,10.5997,10.7857,10.5846,10.7601,1891798.4251585,0
+PDM.US,D,20120321,000000,10.7601,10.8579,10.7193,10.8085,1823222.6272676,0
+PDM.US,D,20120322,000000,10.706,10.7193,10.5997,10.6292,2203846.1185199,0
+PDM.US,D,20120323,000000,10.6063,10.669,10.5133,10.6187,1420877.6371996,0
+PDM.US,D,20120326,000000,10.6643,10.744,10.6292,10.6956,1779959.7817507,0
+PDM.US,D,20120327,000000,10.8085,10.8322,10.7193,10.779,1645116.4507815,0
+PDM.US,D,20120328,000000,10.7354,10.8275,10.7298,10.8085,1531615.3510186,0
+PDM.US,D,20120329,000000,10.7677,10.8019,10.6594,10.7544,713151.63552923,0
+PDM.US,D,20120330,000000,10.7734,10.8427,10.6604,10.6604,1775459.1394507,0
+PDM.US,D,20120402,000000,10.6339,10.7924,10.5797,10.6899,2236250.3216712,0
+PDM.US,D,20120403,000000,10.6339,10.7013,10.5341,10.5341,2200056.6029878,0
+PDM.US,D,20120404,000000,10.4298,10.5797,10.4165,10.5019,1407411.5300184,0
+PDM.US,D,20120405,000000,10.4687,10.4972,10.4118,10.4611,608276.76684121,0
+PDM.US,D,20120409,000000,10.3434,10.3956,10.2932,10.3177,985976.73693653,0
+PDM.US,D,20120410,000000,10.407,10.4687,10.0483,10.0663,1987470.7867093,0
+PDM.US,D,20120411,000000,10.1317,10.1773,10.0416,10.1706,1299829.1120068,0
+PDM.US,D,20120412,000000,10.1659,10.2513,10.1242,10.2513,1184298.9305327,0
+PDM.US,D,20120413,000000,10.2096,10.2666,10.1602,10.1602,850205.25384513,0
+PDM.US,D,20120416,000000,10.1896,10.3349,10.1896,10.2513,1339094.8983275,0
+PDM.US,D,20120417,000000,10.2684,10.4202,10.2333,10.3766,1638915.4253655,0
+PDM.US,D,20120418,000000,10.3301,10.3434,10.2314,10.2314,998598.97368651,0
+PDM.US,D,20120419,000000,10.2314,10.2865,10.1441,10.2096,1129129.1891181,0
+PDM.US,D,20120420,000000,10.2162,10.313,10.2162,10.2732,1069130.1068088,0
+PDM.US,D,20120423,000000,10.2228,10.2228,10.1317,10.183,1675785.5046192,0
+PDM.US,D,20120424,000000,10.1773,10.3567,10.1706,10.3434,1182796.6093904,0
+PDM.US,D,20120425,000000,10.3956,10.5019,10.3643,10.4791,1142063.2681249,0
+PDM.US,D,20120426,000000,10.4857,10.575,10.4422,10.5465,1266896.0412443,0
+PDM.US,D,20120427,000000,10.5522,10.669,10.5019,10.6292,1038090.2135307,0
+PDM.US,D,20120430,000000,10.575,10.6604,10.519,10.6529,1169103.9951645,0
+PDM.US,D,20120501,000000,10.6225,10.7458,10.575,10.6899,1044646.2755702,0
+PDM.US,D,20120502,000000,10.6292,10.7013,10.5341,10.6063,1143389.6512372,0
+PDM.US,D,20120503,000000,10.6415,10.6709,10.5114,10.519,1189799.3643922,0
+PDM.US,D,20120504,000000,10.4611,10.5199,10.3301,10.3567,1102120.0677126,0
+PDM.US,D,20120507,000000,10.3045,10.3377,10.2314,10.2789,1667654.428479,0
+PDM.US,D,20120508,000000,10.2513,10.3177,10.2162,10.2666,941931.12521434,0
+PDM.US,D,20120509,000000,10.1669,10.3538,10.1394,10.2627,1145211.1892842,0
+PDM.US,D,20120510,000000,10.295,10.3149,10.1716,10.2115,1300264.2162366,0
+PDM.US,D,20120511,000000,10.2115,10.3349,10.1611,10.2475,1050274.1854874,0
+PDM.US,D,20120514,000000,10.2096,10.2789,10.1773,10.202,1821468.5145735,0
+PDM.US,D,20120515,000000,10.1602,10.2381,10.1242,10.2096,1957639.282176,0
+PDM.US,D,20120516,000000,10.2608,10.3045,10.1118,10.1175,1392987.772123,0
+PDM.US,D,20120517,000000,10.0776,10.1175,9.86978,9.87732,1500182.4943562,0
+PDM.US,D,20120518,000000,9.91817,9.98263,9.83373,9.86224,2176459.836547,0
+PDM.US,D,20120521,000000,9.87732,9.99693,9.79856,9.99693,1019482.9231978,0
+PDM.US,D,20120522,000000,9.98263,10.0483,9.92571,10.0483,1233689.054986,0
+PDM.US,D,20120523,000000,9.96558,9.99595,9.83745,9.99595,1141804.1019251,0
+PDM.US,D,20120524,000000,10.0188,10.0872,9.92571,10.0776,1224747.821091,0
+PDM.US,D,20120525,000000,10.0188,10.0872,9.93051,9.96558,833121.35507726,0
+PDM.US,D,20120529,000000,10.0406,10.1071,9.95804,10.0815,1074166.9913679,0
+PDM.US,D,20120530,000000,10.0036,10.1071,9.95236,9.99125,2647048.7653476,0
+PDM.US,D,20120531,000000,10.0103,10.052,9.91151,10.0331,2133008.4107466,0
+PDM.US,D,20120601,000000,9.85656,9.98655,9.83745,9.9362,1817682.1596048,0
+PDM.US,D,20120604,000000,9.92571,9.95236,9.81002,9.83745,2514815.0062364,0
+PDM.US,D,20120605,000000,9.81002,9.95804,9.78246,9.91151,1512661.4522315,0
+PDM.US,D,20120606,000000,10.052,10.1441,9.93051,10.1441,1742974.8686929,0
+PDM.US,D,20120607,000000,10.2115,10.2267,10.0406,10.0406,1028962.5063943,0
+PDM.US,D,20120608,000000,9.99125,10.0928,9.99125,10.0872,1033038.5796757,0
+PDM.US,D,20120611,000000,10.1497,10.1497,9.86224,9.86224,1367887.631019,0
+PDM.US,D,20120612,000000,9.86224,9.99125,9.86224,9.99125,1264142.1369904,0
+PDM.US,D,20120613,000000,9.90015,10.0872,9.90015,10.0653,1659978.4734702,0
+PDM.US,D,20120614,000000,10.052,10.2238,10.0188,10.1916,1463903.4404606,0
+PDM.US,D,20120615,000000,10.1916,10.2115,10.0872,10.1544,1404971.5750636,0
+PDM.US,D,20120618,000000,10.0928,10.24,10.0776,10.1716,3443184.1538459,0
+PDM.US,D,20120619,000000,10.2475,10.3937,10.1982,10.275,1667354.1749547,0
+PDM.US,D,20120620,000000,10.258,10.3016,10.1497,10.2523,1124421.003154,0
+PDM.US,D,20120621,000000,10.2475,10.2827,10.0872,10.0995,1461969.1756519,0
+PDM.US,D,20120622,000000,10.1982,10.3216,10.1441,10.2333,2350643.7538377,0
+PDM.US,D,20120625,000000,10.1611,10.3149,10.1611,10.2267,1729750.0178523,0
+PDM.US,D,20120626,000000,10.2039,10.275,10.1544,10.1611,1335051.4842012,0
+PDM.US,D,20120627,000000,10.2267,10.2827,10.1441,10.258,855690.93840879,0
+PDM.US,D,20120628,000000,10.1497,10.389,10.1497,10.3766,2880764.0015625,0
+PDM.US,D,20120629,000000,10.4849,10.5114,10.4412,10.4592,1768856.7224811,0
+PDM.US,D,20120702,000000,10.4962,10.5846,10.4345,10.575,1293530.1091247,0
+PDM.US,D,20120703,000000,10.5626,10.612,10.5247,10.612,636336.24882096,0
+PDM.US,D,20120705,000000,10.5455,10.6196,10.4744,10.5009,1654920.5184883,0
+PDM.US,D,20120706,000000,10.4202,10.4962,10.3823,10.4345,1088756.1520819,0
+PDM.US,D,20120709,000000,10.4535,10.519,10.3471,10.3937,1394146.6453745,0
+PDM.US,D,20120710,000000,10.4345,10.4744,10.3082,10.3149,1053688.6474946,0
+PDM.US,D,20120711,000000,10.3082,10.3538,10.2475,10.2627,1397109.1468134,0
+PDM.US,D,20120712,000000,10.2333,10.295,10.1441,10.2267,2598210.6859702,0
+PDM.US,D,20120713,000000,10.1982,10.3397,10.1982,10.3082,2248361.6006695,0
+PDM.US,D,20120716,000000,10.3216,10.4202,10.258,10.389,1260262.0186406,0
+PDM.US,D,20120717,000000,10.4345,10.5912,10.4202,10.5797,1324170.7178917,0
+PDM.US,D,20120718,000000,10.5066,10.6196,10.5066,10.5066,1331805.5855761,0
+PDM.US,D,20120719,000000,10.5066,10.5247,10.3538,10.3985,2031033.8857504,0
+PDM.US,D,20120720,000000,10.3016,10.3681,10.2684,10.295,1905340.3858616,0
+PDM.US,D,20120723,000000,10.1839,10.2684,10.1175,10.1251,1861874.2107651,0
+PDM.US,D,20120724,000000,10.1327,10.1982,10.071,10.1118,2084694.9848957,0
+PDM.US,D,20120725,000000,10.1175,10.2827,10.1175,10.1716,2324537.5000471,0
+PDM.US,D,20120726,000000,10.275,10.3766,10.1982,10.2475,1463459.9080616,0
+PDM.US,D,20120727,000000,10.2333,10.4202,10.2115,10.3766,1425718.5668271,0
+PDM.US,D,20120730,000000,10.3937,10.4592,10.3538,10.3985,808921.97454581,0
+PDM.US,D,20120731,000000,10.3538,10.389,10.2884,10.3681,998163.86945667,0
+PDM.US,D,20120801,000000,10.4345,10.5009,10.2827,10.3016,1119920.3608541,0
+PDM.US,D,20120802,000000,10.2238,10.4667,10.2115,10.4592,1248698.5706339,0
+PDM.US,D,20120803,000000,10.5626,10.6196,10.4962,10.557,1045067.6840253,0
+PDM.US,D,20120806,000000,10.5797,10.6709,10.5389,10.6709,1415551.0343279,0
+PDM.US,D,20120807,000000,10.6709,10.6899,10.5333,10.575,1577651.0641698,0
+PDM.US,D,20120808,000000,10.5114,10.5626,10.4592,10.4877,1009956.9850713,0
+PDM.US,D,20120809,000000,10.4744,10.5066,10.4469,10.4667,949977.91966358,0
+PDM.US,D,20120810,000000,10.3985,10.4877,10.3823,10.4744,898719.90223316,0
+PDM.US,D,20120813,000000,10.4849,10.4849,10.3823,10.4345,650391.27431812,0
+PDM.US,D,20120814,000000,10.4345,10.4744,10.3605,10.3985,677165.46050993,0
+PDM.US,D,20120815,000000,10.3766,10.4535,10.3397,10.4155,825733.01133904,0
+PDM.US,D,20120816,000000,10.3937,10.4469,10.3397,10.3985,896468.52756203,0
+PDM.US,D,20120817,000000,10.3937,10.4202,10.3397,10.3471,722338.33984939,0
+PDM.US,D,20120820,000000,10.3538,10.389,10.2884,10.3605,864506.8032885,0
+PDM.US,D,20120821,000000,10.3605,10.4061,10.3149,10.3605,813638.58867901,0
+PDM.US,D,20120822,000000,10.3681,10.3766,10.1982,10.295,1049254.3770262,0
+PDM.US,D,20120823,000000,10.3082,10.3216,10.258,10.258,950012.68586113,0
+PDM.US,D,20120824,000000,10.2523,10.3216,10.1118,10.3016,649014.32219123,0
+PDM.US,D,20120827,000000,10.3272,10.3272,10.2684,10.295,1351932.0533894,0
+PDM.US,D,20120828,000000,10.275,10.3397,10.2333,10.3082,994216.32575396,0
+PDM.US,D,20120829,000000,10.3272,10.4754,10.3082,10.462,1113828.9016364,0
+PDM.US,D,20120830,000000,10.3776,10.462,10.3406,10.4564,954840.9732349,0
+PDM.US,D,20120831,000000,10.462,10.5484,10.4365,10.4365,2078659.3622983,0
+PDM.US,D,20120904,000000,10.4288,10.5551,10.3614,10.5551,1306265.0726364,0
+PDM.US,D,20120905,000000,10.5484,10.5551,10.4365,10.4982,982914.15098942,0
+PDM.US,D,20120906,000000,10.5143,10.5769,10.4982,10.5598,1237190.9592475,0
+PDM.US,D,20120907,000000,10.5655,10.6585,10.5076,10.6405,1097716.3493574,0
+PDM.US,D,20120910,000000,10.6111,10.6832,10.5713,10.5873,1061221.3236286,0
+PDM.US,D,20120911,000000,10.5826,10.7448,10.5418,10.7306,1233378.2662504,0
+PDM.US,D,20120912,000000,10.7231,10.7877,10.6889,10.7306,1912743.4788958,0
+PDM.US,D,20120913,000000,10.7146,10.9575,10.7146,10.8816,1572389.7796085,0
+PDM.US,D,20120914,000000,10.8474,11.0601,10.8474,11.0145,1472497.0123803,0
+PDM.US,D,20120917,000000,11.0069,11.0449,10.969,10.9917,1393533.4960723,0
+PDM.US,D,20120918,000000,10.9917,11.0316,10.9043,11.0192,1271682.1877725,0
+PDM.US,D,20120919,000000,11.0069,11.0601,10.9176,10.9984,1670063.8313207,0
+PDM.US,D,20120920,000000,10.9575,10.987,10.8551,10.9471,1829080.2047928,0
+PDM.US,D,20120921,000000,10.9784,11.0269,10.8816,10.9176,4284760.0160527,0
+PDM.US,D,20120924,000000,10.8892,10.9917,10.8037,10.9091,1692498.5639466,0
+PDM.US,D,20120925,000000,10.9291,10.9291,10.7734,10.8037,4185322.369956,0
+PDM.US,D,20120926,000000,10.799,10.8474,10.7448,10.799,1935023.3439144,0
+PDM.US,D,20120927,000000,10.8474,10.9358,10.7448,10.8474,2340455.1509156,0
+PDM.US,D,20120928,000000,10.7943,10.8617,10.6405,10.6633,2423495.7940263,0
+PDM.US,D,20121001,000000,10.7146,10.7497,10.5285,10.6111,1525901.0523681,0
+PDM.US,D,20121002,000000,10.6405,10.65,10.5655,10.6168,1201438.6659207,0
+PDM.US,D,20121003,000000,10.6168,10.7554,10.596,10.669,1307502.9599733,0
+PDM.US,D,20121004,000000,10.706,10.7231,10.5655,10.6215,1642138.1465255,0
+PDM.US,D,20121005,000000,10.669,10.7306,10.596,10.6168,1839047.568276,0
+PDM.US,D,20121008,000000,10.6111,10.669,10.5655,10.65,921418.01514347,0
+PDM.US,D,20121009,000000,10.6766,10.706,10.5769,10.6405,1950194.0482964,0
+PDM.US,D,20121010,000000,10.6168,10.669,10.5826,10.6585,943565.13649881,0
+PDM.US,D,20121011,000000,10.6946,10.706,10.65,10.6766,1202952.5757956,0
+PDM.US,D,20121012,000000,10.6889,10.7448,10.6633,10.706,1664840.4735202,0
+PDM.US,D,20121015,000000,10.6946,10.7677,10.6405,10.7554,1731710.6206893,0
+PDM.US,D,20121016,000000,10.7943,10.8114,10.7373,10.7943,1241506.1818273,0
+PDM.US,D,20121017,000000,10.7734,10.8285,10.6946,10.7943,1511211.807146,0
+PDM.US,D,20121018,000000,10.78,10.8892,10.7677,10.8788,1296830.7908489,0
+PDM.US,D,20121019,000000,10.8978,10.9224,10.7877,10.8285,1202011.7814197,0
+PDM.US,D,20121022,000000,10.836,10.8474,10.7193,10.8114,1134777.115937,0
+PDM.US,D,20121023,000000,10.7497,10.8037,10.6766,10.7373,1568588.6753439,0
+PDM.US,D,20121024,000000,10.7677,10.8237,10.6946,10.8037,1771346.1929294,0
+PDM.US,D,20121025,000000,10.8152,10.8788,10.6585,10.78,1676084.7046223,0
+PDM.US,D,20121026,000000,10.7497,10.7497,10.6443,10.7146,1906564.5774236,0
+PDM.US,D,20121031,000000,10.7013,11.0449,10.6443,10.9471,2806464.4233308,0
+PDM.US,D,20121101,000000,10.9784,11.1066,10.8892,11.0885,2950804.1938346,0
+PDM.US,D,20121102,000000,11.2233,11.4169,11.192,11.2413,3446794.5707845,0
+PDM.US,D,20121105,000000,11.2556,11.2964,11.1123,11.1816,1273821.8892031,0
+PDM.US,D,20121106,000000,11.2109,11.2413,11.0373,11.0933,1581759.7966065,0
+PDM.US,D,20121107,000000,11.0373,11.0761,10.9224,10.9358,1658375.0142987,0
+PDM.US,D,20121108,000000,10.9176,10.9984,10.8617,10.8617,1411516.0483706,0
+PDM.US,D,20121109,000000,10.799,10.8892,10.7677,10.7677,951934.30841617,0
+PDM.US,D,20121112,000000,10.8037,10.8037,10.7373,10.762,941557.12521047,0
+PDM.US,D,20121113,000000,10.7306,10.8237,10.7306,10.7497,815499.10700806,0
+PDM.US,D,20121114,000000,10.8037,10.8037,10.5655,10.6111,1629797.1999193,0
+PDM.US,D,20121115,000000,10.5598,10.65,10.5029,10.5873,1307153.1909555,0
+PDM.US,D,20121116,000000,10.5873,10.669,10.5285,10.65,932542.14483574,0
+PDM.US,D,20121119,000000,10.7306,10.7877,10.6633,10.7013,1545393.3004566,0
+PDM.US,D,20121120,000000,10.7013,10.7943,10.6405,10.78,953649.44082824,0
+PDM.US,D,20121121,000000,10.78,10.8237,10.669,10.7943,1108192.5635501,0
+PDM.US,D,20121123,000000,10.8664,10.9176,10.799,10.8741,383221.47437764,0
+PDM.US,D,20121126,000000,10.8664,10.9575,10.8037,10.8978,1168005.1726179,0
+PDM.US,D,20121127,000000,10.8741,10.9784,10.8037,10.8788,1720642.3276173,0
+PDM.US,D,20121128,000000,10.9091,10.9509,10.7933,10.8788,1522607.7452918,0
+PDM.US,D,20121129,000000,10.9091,10.9471,10.8285,10.9053,1622708.056184,0
+PDM.US,D,20121130,000000,10.9405,11.0392,10.8892,10.9794,2902274.7961506,0
+PDM.US,D,20121203,000000,10.9471,11.1037,10.9471,10.9993,1043241.9318937,0
+PDM.US,D,20121204,000000,10.9794,11.0544,10.9358,10.9509,1427535.8907895,0
+PDM.US,D,20121205,000000,10.9642,11.0021,10.8816,10.9888,1245424.2269382,0
+PDM.US,D,20121206,000000,10.9993,11.0677,10.9509,10.9708,937788.68010116,0
+PDM.US,D,20121207,000000,10.9642,11.1037,10.8892,11.0714,1161034.0232503,0
+PDM.US,D,20121210,000000,11.0913,11.1958,11.0544,11.1531,1540995.9032282,0
+PDM.US,D,20121211,000000,11.172,11.1901,11.115,11.1475,1168271.7134658,0
+PDM.US,D,20121212,000000,11.1531,11.1578,11.0458,11.1265,1165862.310624,0
+PDM.US,D,20121213,000000,11.0781,11.115,10.9509,10.9888,1744850.136318,0
+PDM.US,D,20121214,000000,10.9937,11.0392,10.9291,11.0202,1174823.5614208,0
+PDM.US,D,20121217,000000,11.0392,11.0828,10.9937,11.0458,993716.95673471,0
+PDM.US,D,20121218,000000,11.0961,11.1084,11.0202,11.0961,1096236.152159,0
+PDM.US,D,20121219,000000,11.1037,11.1578,11.0021,11.1217,1533413.7116006,0
+PDM.US,D,20121220,000000,11.115,11.2775,11.115,11.2735,1346669.7153071,0
+PDM.US,D,20121221,000000,11.1645,11.2594,11.0335,11.2091,3907535.1839904,0
+PDM.US,D,20121224,000000,11.1958,11.1958,11.1037,11.1645,630047.78115041,0
+PDM.US,D,20121226,000000,11.172,11.2148,11.1084,11.172,1109983.549484,0
+PDM.US,D,20121227,000000,11.1777,11.2594,11.135,11.2594,1384433.1804855,0
+PDM.US,D,20121228,000000,11.1844,11.2394,11.1398,11.1578,995934.61872944,0
+PDM.US,D,20121231,000000,11.115,11.2394,11.0619,11.2272,1534337.6496382,0
+PDM.US,D,20130102,000000,11.3467,11.3467,11.1578,11.2594,2116678.8331132,0
+PDM.US,D,20130103,000000,11.2651,11.2831,11.172,11.2594,1046745.9431976,0
+PDM.US,D,20130104,000000,11.2594,11.3515,11.1844,11.3515,783263.46723874,0
+PDM.US,D,20130107,000000,11.3192,11.3686,11.2888,11.3629,742524.85836759,0
+PDM.US,D,20130108,000000,11.3267,11.49,11.3267,11.4568,1093883.6394586,0
+PDM.US,D,20130109,000000,11.4825,11.5128,11.4445,11.4929,1196817.9222111,0
+PDM.US,D,20130110,000000,11.5128,11.5128,11.341,11.3828,1209030.3392386,0
+PDM.US,D,20130111,000000,11.3629,11.4502,11.3012,11.4445,1062954.3659,0
+PDM.US,D,20130114,000000,11.4198,11.5071,11.4094,11.5071,666529.1111044,0
+PDM.US,D,20130115,000000,11.5517,11.6333,11.4825,11.6333,1316217.6868237,0
+PDM.US,D,20130116,000000,11.6571,11.6932,11.5071,11.6628,2657585.030245,0
+PDM.US,D,20130117,000000,11.6514,11.7616,11.6467,11.7435,1148417.0541059,0
+PDM.US,D,20130118,000000,11.7254,11.8688,11.6571,11.8374,1132643.7356333,0
+PDM.US,D,20130122,000000,11.8612,11.9788,11.8232,11.9599,1224427.550665,0
+PDM.US,D,20130123,000000,11.9048,12.0073,11.8307,11.9788,1152371.9724567,0
+PDM.US,D,20130124,000000,12.0073,12.0424,11.8963,12.0073,1372217.6028946,0
+PDM.US,D,20130125,000000,12.0073,12.1658,11.9855,12.1308,1872407.3150991,0
+PDM.US,D,20130128,000000,12.1032,12.1554,12.0748,12.1175,1464729.4010325,0
+PDM.US,D,20130129,000000,12.0994,12.2617,12.0871,12.2228,1095213.1831343,0
+PDM.US,D,20130130,000000,12.1345,12.2341,12.1175,12.1715,1467046.0940142,0
+PDM.US,D,20130131,000000,12.1421,12.1868,11.9855,12.0225,5402120.3205424,0
+PDM.US,D,20130201,000000,12.0748,12.1554,11.9788,12.0178,3495457.765653,0
+PDM.US,D,20130204,000000,11.9381,12.0178,11.8963,12.014,4352923.8871787,0
+PDM.US,D,20130205,000000,12.0367,12.0367,11.9333,11.9438,1865145.3938974,0
+PDM.US,D,20130206,000000,11.8755,12.0367,11.8422,12.014,1925825.0508618,0
+PDM.US,D,20130207,000000,12.0073,12.0748,11.9438,11.9552,2646728.4949217,0
+PDM.US,D,20130208,000000,11.8185,11.9552,9.09616,11.8821,2937857.4725742,0
+PDM.US,D,20130211,000000,11.8185,12.0472,11.8185,11.8755,4167201.8063887,0
+PDM.US,D,20130212,000000,11.7064,11.9552,11.6248,11.9438,4461916.9699938,0
+PDM.US,D,20130213,000000,11.9381,12.0672,11.9381,12.0424,1445086.4994213,0
+PDM.US,D,20130214,000000,11.9855,12.1345,11.9855,12.1175,1901481.3379345,0
+PDM.US,D,20130215,000000,12.1098,12.1469,12.0672,12.1308,1808122.508802,0
+PDM.US,D,20130219,000000,12.1231,12.2039,12.1098,12.2039,1509185.8859984,0
+PDM.US,D,20130220,000000,12.1868,12.3595,12.1868,12.1868,2371305.410389,0
+PDM.US,D,20130221,000000,12.1935,12.2484,12.1098,12.1421,2852811.9787388,0
+PDM.US,D,20130222,000000,12.1421,12.4401,12.1421,12.4164,2606770.5452135,0
+PDM.US,D,20130225,000000,12.3956,12.4288,12.2228,12.2276,3147356.4719195,0
+PDM.US,D,20130226,000000,12.2142,12.3662,12.1602,12.2341,2206664.287563,0
+PDM.US,D,20130227,000000,12.1935,12.3178,12.1469,12.2276,2142730.3038046,0
+PDM.US,D,20130228,000000,12.2855,12.3035,12.2228,12.2276,3653675.5701027,0
+PDM.US,D,20130301,000000,12.2039,12.2921,12.1345,12.2722,1815398.1257783,0
+PDM.US,D,20130304,000000,12.2341,12.3282,12.2124,12.2665,1830152.689311,0
+PDM.US,D,20130305,000000,12.2855,12.4335,12.2399,12.4231,1819108.6272252,0
+PDM.US,D,20130306,000000,12.4288,12.4401,12.3338,12.4231,1343773.5856997,0
+PDM.US,D,20130307,000000,12.4089,12.5028,12.3215,12.3338,2949238.6614241,0
+PDM.US,D,20130308,000000,12.3719,12.4839,12.3472,12.4773,1483110.1843208,0
+PDM.US,D,20130311,000000,12.4591,12.5352,12.4231,12.5352,1647439.4648901,0
+PDM.US,D,20130312,000000,12.4773,12.5028,12.3396,12.3794,1937797.2650698,0
+PDM.US,D,20130313,000000,12.3842,12.4591,12.2836,12.3073,3165956.3876044,0
+PDM.US,D,20130314,000000,12.352,12.4516,12.2968,12.3263,2770204.3328158,0
+PDM.US,D,20130315,000000,12.3472,12.4344,12.2019,12.4231,2486360.4538299,0
+PDM.US,D,20130318,000000,12.3472,12.4923,12.3263,12.4468,1576887.261345,0
+PDM.US,D,20130319,000000,12.4468,12.499,12.3025,12.3472,1985503.8627453,0
+PDM.US,D,20130320,000000,12.3662,12.3842,12.22,12.2712,3066919.07954,0
+PDM.US,D,20130321,000000,12.238,12.3586,12.1071,12.1128,3594291.7441378,0
+PDM.US,D,20130322,000000,12.163,12.2333,12.1128,12.163,2851517.2012605,0
+PDM.US,D,20130325,000000,12.163,12.2456,12.0187,12.145,2308630.38439,0
+PDM.US,D,20130326,000000,12.163,12.2903,12.1516,12.2836,1465816.6348466,0
+PDM.US,D,20130327,000000,12.2646,12.2646,12.1583,12.2646,1062422.3377255,0
+PDM.US,D,20130328,000000,12.2836,12.3472,12.2267,12.3073,1701854.88517,0
+PDM.US,D,20130401,000000,11.9456,12.2769,11.8497,12.2712,2037461.418211,0
+PDM.US,D,20130402,000000,12.2589,12.3662,12.2095,12.2333,1445914.5670356,0
+PDM.US,D,20130403,000000,12.2903,12.3396,12.1905,12.2095,1895276.0984337,0
+PDM.US,D,20130404,000000,12.2134,12.3794,12.1952,12.352,1716911.809269,0
+PDM.US,D,20130405,000000,12.2522,12.3396,12.1905,12.3263,1753786.1026072,0
+PDM.US,D,20130408,000000,12.2968,12.4649,12.2769,12.4649,854967.16938723,0
+PDM.US,D,20130409,000000,12.4401,12.5238,12.3472,12.4839,1471664.7306816,0
+PDM.US,D,20130410,000000,12.4468,12.5352,12.3719,12.4591,1070687.2110502,0
+PDM.US,D,20130411,000000,12.4401,12.5352,12.4401,12.5028,1407767.620163,0
+PDM.US,D,20130412,000000,12.4725,12.5238,12.4089,12.5238,1048350.4558901,0
+PDM.US,D,20130415,000000,12.4725,12.5285,12.2456,12.2646,1264157.9398076,0
+PDM.US,D,20130416,000000,11.956,12.4164,11.8014,12.3889,2045040.4492753,0
+PDM.US,D,20130417,000000,12.2903,12.3338,12.1905,12.2836,2040702.0492305,0
+PDM.US,D,20130418,000000,12.2968,12.3263,12.2134,12.3158,1025682.8950928,0
+PDM.US,D,20130419,000000,12.4022,12.499,12.3472,12.4839,1555352.2357706,0
+PDM.US,D,20130422,000000,12.499,12.5028,12.3586,12.4591,724170.41310774,0
+PDM.US,D,20130423,000000,12.4591,12.5986,12.4516,12.5731,1470465.8236269,0
+PDM.US,D,20130424,000000,12.5674,12.6491,12.5531,12.6215,989777.8412011,0
+PDM.US,D,20130425,000000,12.6101,12.7174,12.5588,12.6718,1448032.1445221,0
+PDM.US,D,20130426,000000,12.6281,12.7222,12.5455,12.6281,1514269.1254875,0
+PDM.US,D,20130429,000000,12.6338,12.7866,12.6101,12.7487,1435040.1218528,0
+PDM.US,D,20130430,000000,12.7222,12.9044,12.7222,12.892,1706009.9725368,0
+PDM.US,D,20130501,000000,12.8113,12.9556,12.7601,12.8228,1459628.2516841,0
+PDM.US,D,20130502,000000,12.856,12.9803,12.7686,12.948,2202332.2086451,0
+PDM.US,D,20130503,000000,12.6718,13.0192,12.4773,12.9376,2688170.8559128,0
+PDM.US,D,20130506,000000,12.91,13.1142,12.91,13.0761,2000070.8995153,0
+PDM.US,D,20130507,000000,13.0685,13.1568,13.0145,13.1142,1414503.834317,0
+PDM.US,D,20130508,000000,13.1065,13.1834,13.0419,13.1493,995673.3454873,0
+PDM.US,D,20130509,000000,13.1369,13.173,12.948,12.9727,1516201.2832539,0
+PDM.US,D,20130510,000000,12.9879,13.0248,12.892,12.9376,1548066.0835827,0
+PDM.US,D,20130513,000000,12.9556,13.0003,12.8854,13.0003,1025081.3345232,0
+PDM.US,D,20130514,000000,13.0069,13.1142,12.9432,13.0248,2877669.8099813,0
+PDM.US,D,20130515,000000,13.0305,13.1568,12.9195,13.1568,1161789.397906,0
+PDM.US,D,20130516,000000,13.173,13.2518,13.0685,13.0961,1730092.412222,0
+PDM.US,D,20130517,000000,13.1142,13.1568,13.0419,13.1065,1327299.6756705,0
+PDM.US,D,20130520,000000,13.1009,13.1568,13.0827,13.1369,1242556.5424016,0
+PDM.US,D,20130521,000000,13.1834,13.1834,13.0685,13.1142,1201623.0321199,0
+PDM.US,D,20130522,000000,13.0961,13.1939,12.7354,12.8113,1398422.8876721,0
+PDM.US,D,20130523,000000,12.6917,12.7354,12.5238,12.6974,1748769.23495,0
+PDM.US,D,20130524,000000,12.6793,12.7117,12.5285,12.6338,1526311.9256117,0
+PDM.US,D,20130528,000000,12.7222,12.7904,12.3719,12.5085,1478514.7251184,0
+PDM.US,D,20130529,000000,12.3936,12.4773,12.1165,12.4288,2544294.6347095,0
+PDM.US,D,20130530,000000,12.4089,12.4923,12.1231,12.1877,1395806.9946874,0
+PDM.US,D,20130531,000000,12.1288,12.2437,12.0083,12.0491,2250873.1950615,0
+PDM.US,D,20130603,000000,12.051,12.2057,11.9466,12.1032,1555757.8414086,0
+PDM.US,D,20130604,000000,12.0577,12.1165,11.8232,11.8697,2482527.7439313,0
+PDM.US,D,20130605,000000,11.8622,11.9276,11.7492,11.8175,1301701.2190683,0
+PDM.US,D,20130606,000000,11.8061,11.8622,11.677,11.8622,1703641.6570194,0
+PDM.US,D,20130607,000000,11.8821,11.8972,11.621,11.6712,1722869.4713023,0
+PDM.US,D,20130610,000000,11.7027,11.7359,11.5128,11.6143,1151432.2316018,0
+PDM.US,D,20130611,000000,11.5252,11.6001,11.3666,11.3809,1306874.0078541,0
+PDM.US,D,20130612,000000,11.4131,11.4198,11.1901,11.2024,1062189.5095541,0
+PDM.US,D,20130613,000000,11.1958,11.6068,11.1844,11.565,1162887.1669314,0
+PDM.US,D,20130614,000000,11.565,11.6989,11.3809,11.5185,1234612.9930238,0
+PDM.US,D,20130617,000000,11.5831,11.6533,11.322,11.4131,1278399.4385461,0
+PDM.US,D,20130618,000000,11.4293,11.621,11.3496,11.5252,1240369.4325198,0
+PDM.US,D,20130619,000000,11.5583,11.5583,11.1246,11.1398,1495886.2351569,0
+PDM.US,D,20130620,000000,11.0638,11.08,10.7193,10.7914,2679522.5008939,0
+PDM.US,D,20130621,000000,10.8978,10.9897,10.7763,10.7914,2821595.0939094,0
+PDM.US,D,20130624,000000,10.668,11.0002,10.4677,10.7639,2596197.4070762,0
+PDM.US,D,20130625,000000,10.8342,11.1777,10.7639,11.0638,2383614.751361,0
+PDM.US,D,20130626,000000,11.1246,11.2394,11.0885,11.1066,1391087.2199908,0
+PDM.US,D,20130627,000000,11.1702,11.3552,11.1559,11.3382,1078370.540707,0
+PDM.US,D,20130628,000000,11.3144,11.4293,11.1702,11.3496,2351826.8580753,0
+PDM.US,D,20130701,000000,11.3857,11.4929,11.3552,11.4493,1349772.3350574,0
+PDM.US,D,20130702,000000,11.4065,11.6665,11.3989,11.6277,3546186.9154723,0
+PDM.US,D,20130703,000000,11.565,11.6712,11.4977,11.6068,1412414.701901,0
+PDM.US,D,20130705,000000,11.6143,11.7178,11.3609,11.5897,1293353.1175737,0
+PDM.US,D,20130708,000000,11.5764,11.6712,11.5716,11.6068,1183694.2093996,0
+PDM.US,D,20130709,000000,11.6068,11.7596,11.5897,11.659,1264058.9088206,0
+PDM.US,D,20130710,000000,11.621,11.6712,11.5062,11.5583,1659951.0819206,0
+PDM.US,D,20130711,000000,11.659,11.8869,11.659,11.8175,1184141.9558832,0
+PDM.US,D,20130712,000000,11.8175,11.8307,11.6476,11.7236,2151835.8869972,0
+PDM.US,D,20130715,000000,11.7596,11.8869,11.7103,11.8232,880909.07388032,0
+PDM.US,D,20130716,000000,11.8307,11.9124,11.8061,11.8374,1550803.1314984,0
+PDM.US,D,20130717,000000,11.8763,11.9191,11.8307,11.8622,977855.14248651,0
+PDM.US,D,20130718,000000,11.8555,11.9618,11.8497,11.9067,1218118.0125718,0
+PDM.US,D,20130719,000000,11.9124,11.9741,11.8821,11.9191,1057338.0447152,0
+PDM.US,D,20130722,000000,11.8972,12.0976,11.8763,11.956,1337365.0166194,0
+PDM.US,D,20130723,000000,11.956,12.0025,11.8763,11.9124,1077174.7942158,0
+PDM.US,D,20130724,000000,11.8821,11.8925,11.659,11.7596,1356244.1154058,0
+PDM.US,D,20130725,000000,11.7302,11.8374,11.7027,11.8175,591379.34131471,0
+PDM.US,D,20130726,000000,11.7672,11.8555,11.7416,11.8307,680836.9816746,0
+PDM.US,D,20130729,000000,11.771,11.8374,11.6712,11.677,735588.47519742,0
+PDM.US,D,20130730,000000,11.677,11.8175,11.642,11.7359,1665628.5073313,0
+PDM.US,D,20130731,000000,11.7938,11.7938,11.4293,11.4815,993452.52292917,0
+PDM.US,D,20130801,000000,11.5062,11.5461,11.322,11.4131,1935703.9185693,0
+PDM.US,D,20130802,000000,11.4198,11.5319,11.2537,11.2661,1342210.1603314,0
+PDM.US,D,20130805,000000,11.2461,11.3989,11.2024,11.3382,883148.85981892,0
+PDM.US,D,20130806,000000,11.322,11.4198,11.3097,11.3144,1914358.5267997,0
+PDM.US,D,20130807,000000,11.322,11.3714,11.2461,11.3552,1214055.6350651,0
+PDM.US,D,20130808,000000,11.1777,11.2907,11.1465,11.2394,1319796.4981283,0
+PDM.US,D,20130809,000000,11.2148,11.5252,11.2148,11.4236,1065518.6363491,0
+PDM.US,D,20130812,000000,11.4236,11.4236,11.3097,11.3857,1075853.6787092,0
+PDM.US,D,20130813,000000,11.3989,11.3989,11.2338,11.2755,1453670.5896508,0
+PDM.US,D,20130814,000000,11.2661,11.285,11.2024,11.2394,1005440.5399543,0
+PDM.US,D,20130815,000000,11.1066,11.1844,11.0116,11.023,1312087.8839641,0
+PDM.US,D,20130816,000000,10.9595,11.0116,10.8598,10.8598,3410878.9816815,0
+PDM.US,D,20130819,000000,10.8342,10.8741,10.7763,10.7971,2648210.7991623,0
+PDM.US,D,20130820,000000,10.8741,11.0183,10.7914,11.0002,2049482.0943915,0
+PDM.US,D,20130821,000000,10.9595,11.0885,10.8598,10.9471,1819519.5004688,0
+PDM.US,D,20130822,000000,11.0116,11.0353,10.9528,11.0183,1191426.0010287,0
+PDM.US,D,20130823,000000,11.0116,11.1702,10.9954,11.1332,1736887.6235596,0
+PDM.US,D,20130826,000000,11.1398,11.1844,11.0638,11.1,2013214.6292285,0
+PDM.US,D,20130827,000000,11.0429,11.1465,10.9954,11.0885,2386771.1006894,0
+PDM.US,D,20130828,000000,11.1332,11.2101,11.0306,11.042,1753496.3842945,0
+PDM.US,D,20130829,000000,10.9993,11.1066,10.9348,11.08,2121607.204995,0
+PDM.US,D,20130830,000000,11.0885,11.1522,11.0031,11.0306,2021207.6940997,0
+PDM.US,D,20130903,000000,11.1844,11.1844,10.8037,10.8768,3923414.908098,0
+PDM.US,D,20130904,000000,10.8636,11.0581,10.8579,11.0164,1949984.3975899,0
+PDM.US,D,20130905,000000,11.0221,11.1246,10.9224,10.9642,1739018.8968211,0
+PDM.US,D,20130906,000000,11.0695,11.172,11.0353,11.1398,1912868.8479112,0
+PDM.US,D,20130909,000000,11.1332,11.2765,11.1,11.2613,1488419.9308545,0
+PDM.US,D,20130910,000000,11.2765,11.3258,11.229,11.3126,2172877.8646791,0
+PDM.US,D,20130911,000000,11.2765,11.3894,11.2688,11.34,954216.23520028,0
+PDM.US,D,20130912,000000,11.3334,11.4397,11.1645,11.2044,2486544.820029,0
+PDM.US,D,20130913,000000,11.2223,11.3173,11.1844,11.286,1614836.1462437,0
+PDM.US,D,20130916,000000,11.4606,11.4795,11.3334,11.4027,1374824.0141892,0
+PDM.US,D,20130917,000000,11.3761,11.4862,11.34,11.34,1271911.8553805,0
+PDM.US,D,20130918,000000,11.3126,11.677,11.172,11.659,1775506.5479019,0
+PDM.US,D,20130919,000000,11.7111,11.8327,11.6363,11.6476,1187302.5192961,0
+PDM.US,D,20130920,000000,11.6989,11.6989,11.4113,11.4169,2391543.5514429,0
+PDM.US,D,20130923,000000,11.3837,11.4795,11.3173,11.34,1299602.6049621,0
+PDM.US,D,20130924,000000,11.3334,11.3582,11.229,11.2413,1596203.5714035,0
+PDM.US,D,20130925,000000,11.2223,11.34,11.1522,11.2765,1193017.8714677,0
+PDM.US,D,20130926,000000,11.2413,11.3505,11.2413,11.3505,840651.92416906,0
+PDM.US,D,20130927,000000,11.3505,11.4113,11.2471,11.2926,1167004.3275373,0
+PDM.US,D,20130930,000000,11.2413,11.3258,11.0752,11.1465,1537885.9088298,0
+PDM.US,D,20131001,000000,11.1332,11.4682,11.1332,11.3686,1296603.2302833,0
+PDM.US,D,20131002,000000,11.3582,11.3629,11.229,11.3505,1145346.0399897,0
+PDM.US,D,20131003,000000,11.3334,11.3894,11.2223,11.2993,2433598.008215,0
+PDM.US,D,20131004,000000,11.2765,11.5451,11.2688,11.4208,4326294.0333827,0
+PDM.US,D,20131007,000000,11.3448,11.4862,11.3173,11.433,1126952.6144478,0
+PDM.US,D,20131008,000000,11.3837,11.4768,11.2223,11.2223,1104888.7212624,0
+PDM.US,D,20131009,000000,11.2044,11.34,11.08,11.08,2579068.2068995,0
+PDM.US,D,20131010,000000,11.1398,11.433,11.1332,11.4283,2457504.5098701,0
+PDM.US,D,20131011,000000,11.4169,11.4795,11.3761,11.4682,948428.19007012,0
+PDM.US,D,20131014,000000,11.4113,11.4795,11.34,11.433,1422362.0484825,0
+PDM.US,D,20131015,000000,11.453,11.4929,11.3126,11.3582,1164872.0007547,0
+PDM.US,D,20131016,000000,11.3761,11.5375,11.3686,11.4208,1941447.7158117,0
+PDM.US,D,20131017,000000,11.3894,11.6827,11.3629,11.677,1958583.2371153,0
+PDM.US,D,20131018,000000,11.6827,11.6827,11.5375,11.6363,937770.77024182,0
+PDM.US,D,20131021,000000,11.6143,11.677,11.5583,11.6675,1549864.4441646,0
+PDM.US,D,20131022,000000,11.6675,11.845,11.6277,11.8384,1608122.0560335,0
+PDM.US,D,20131023,000000,11.7786,11.8649,11.7302,11.845,1234885.8549984,0
+PDM.US,D,20131024,000000,11.8574,12.0159,11.8147,11.9998,2074669.67775,0
+PDM.US,D,20131025,000000,12.0387,12.1602,11.9788,12.1345,1276361.9286659,0
+PDM.US,D,20131028,000000,12.108,12.1146,11.902,11.9998,1779484.6437176,0
+PDM.US,D,20131029,000000,11.9666,11.9788,11.8327,11.9543,1391605.5523905,0
+PDM.US,D,20131030,000000,11.9171,11.9543,11.8147,11.8574,1637583.7746474,0
+PDM.US,D,20131031,000000,11.8384,11.9171,11.7302,11.8649,1916874.3352764,0
+PDM.US,D,20131101,000000,11.8887,11.9865,11.3629,11.6712,3784614.5517358,0
+PDM.US,D,20131104,000000,11.5451,11.6712,11.4967,11.6476,2249728.0175849,0
+PDM.US,D,20131105,000000,11.6068,11.659,11.5375,11.5821,1860580.4868081,0
+PDM.US,D,20131106,000000,11.5954,11.677,11.5043,11.5242,1448361.8966382,0
+PDM.US,D,20131107,000000,11.5517,11.5631,11.3505,11.4027,1538573.8581327,0
+PDM.US,D,20131108,000000,11.3173,11.3505,11.0695,11.1398,1967914.2738313,0
+PDM.US,D,20131111,000000,11.1,11.1901,11.08,11.1569,999716.75961354,0
+PDM.US,D,20131112,000000,11.1066,11.1465,10.9395,11.1246,1308976.8360448,0
+PDM.US,D,20131113,000000,11.0933,11.2802,11.0221,11.2613,1340272.7349593,0
+PDM.US,D,20131114,000000,11.2338,11.3961,11.1777,11.1901,967141.88603791,0
+PDM.US,D,20131115,000000,11.1645,11.2223,11.08,11.1398,1169661.3078463,0
+PDM.US,D,20131118,000000,11.1465,11.1645,11.0164,11.042,1250154.5368461,0
+PDM.US,D,20131119,000000,11.0496,11.1066,10.8816,10.8864,1191421.7869442,0
+PDM.US,D,20131120,000000,10.8816,10.9509,10.78,10.799,2022471.9194649,0
+PDM.US,D,20131121,000000,10.8162,11.0306,10.7933,10.9945,1898726.3801595,0
+PDM.US,D,20131122,000000,10.9993,11.0221,10.8295,10.8864,1405929.2257778,0
+PDM.US,D,20131125,000000,10.8636,10.9082,10.7601,10.799,1511525.7564451,0
+PDM.US,D,20131126,000000,10.8379,10.9034,10.7535,10.7592,1620983.4420818,0
+PDM.US,D,20131127,000000,10.7478,10.7933,10.6633,10.7535,834725.86776988,0
+PDM.US,D,20131129,000000,10.7725,10.78,10.6424,10.6424,986380.23553223,0
+PDM.US,D,20131202,000000,10.6054,10.7156,10.5551,10.6757,2269747.0262422,0
+PDM.US,D,20131203,000000,10.6301,10.78,10.5836,10.6889,1931979.7213478,0
+PDM.US,D,20131204,000000,10.5769,10.7411,10.5551,10.6889,1315306.3910396,0
+PDM.US,D,20131205,000000,10.6567,10.7326,10.5655,10.6424,1531026.4327027,0
+PDM.US,D,20131206,000000,10.6889,10.9091,10.6889,10.8579,1510405.8634758,0
+PDM.US,D,20131209,000000,10.8379,10.8721,10.78,10.8037,1055819.920756,0
+PDM.US,D,20131210,000000,10.799,10.8636,10.7013,10.7326,1090814.7323847,0
+PDM.US,D,20131211,000000,10.7326,10.7326,10.462,10.4697,1851387.4613611,0
+PDM.US,D,20131212,000000,10.4867,10.5408,10.4041,10.4697,1397849.7721732,0
+PDM.US,D,20131213,000000,10.4697,10.6187,10.3349,10.3966,1512308.5226503,0
+PDM.US,D,20131216,000000,10.4478,10.4554,10.333,10.3709,2329526.976155,0
+PDM.US,D,20131217,000000,10.3852,10.5009,10.3055,10.4934,2540304.9501613,0
+PDM.US,D,20131218,000000,10.482,10.78,10.4088,10.7535,2315191.7140353,0
+PDM.US,D,20131219,000000,10.7203,10.7326,10.6225,10.6823,3595519.0962632,0
+PDM.US,D,20131220,000000,10.6889,10.9415,10.6567,10.9367,2998178.9323517,0
+PDM.US,D,20131223,000000,11.0136,11.1625,10.9595,10.9831,2546691.3952977,0
+PDM.US,D,20131224,000000,10.9595,11.0449,10.9224,10.9415,559328.06774448,0
+PDM.US,D,20131226,000000,10.9367,11.0192,10.8379,10.8456,1362741.1802615,0
+PDM.US,D,20131227,000000,10.8721,10.8778,10.78,10.8721,1281065.9005455,0
+PDM.US,D,20131230,000000,10.8494,10.9367,10.8494,10.8959,898349.06279271,0
+PDM.US,D,20131231,000000,10.9043,10.9405,10.7156,10.7326,1762337.5336815,0
+PDM.US,D,20140102,000000,10.7203,10.8456,10.6301,10.7326,1432430.549995,0
+PDM.US,D,20140103,000000,10.7156,10.7867,10.6424,10.6889,1789199.1621277,0
+PDM.US,D,20140106,000000,10.6823,10.7326,10.6187,10.6367,1978137.642951,0
+PDM.US,D,20140107,000000,10.6301,10.7326,10.5588,10.6889,1641036.1634155,0
+PDM.US,D,20140108,000000,10.7203,10.7203,10.5655,10.7013,1794357.2016176,0
+PDM.US,D,20140109,000000,10.6956,10.7013,10.5247,10.6301,1764911.2858208,0
+PDM.US,D,20140110,000000,10.6956,10.799,10.6424,10.7411,2091540.7652481,0
+PDM.US,D,20140113,000000,10.7592,10.7933,10.6633,10.7013,1479452.3589309,0
+PDM.US,D,20140114,000000,10.7013,10.817,10.6567,10.7326,1137374.0455412,0
+PDM.US,D,20140115,000000,10.7535,10.8303,10.7535,10.817,1390385.5749132,0
+PDM.US,D,20140116,000000,10.7867,10.8456,10.7013,10.78,1055734.5855438,0
+PDM.US,D,20140117,000000,10.7725,10.78,10.6823,10.7203,2789791.3978066,0
+PDM.US,D,20140121,000000,10.7259,10.8883,10.6889,10.8256,1477296.8546833,0
+PDM.US,D,20140122,000000,10.8037,10.9367,10.78,10.8883,2989902.4702945,0
+PDM.US,D,20140123,000000,10.8816,10.9224,10.8494,10.9224,2222391.2511057,0
+PDM.US,D,20140124,000000,10.9091,10.9091,10.7535,10.8379,2255543.4542647,0
+PDM.US,D,20140127,000000,10.817,10.9481,10.7535,10.78,1259577.2299011,0
+PDM.US,D,20140128,000000,10.817,10.9367,10.7867,10.8778,1191390.18131,0
+PDM.US,D,20140129,000000,10.8037,10.8778,10.7203,10.7326,918520.83201499,0
+PDM.US,D,20140130,000000,10.8037,10.9367,10.7326,10.8778,1188336.0235321,0
+PDM.US,D,20140131,000000,10.7592,10.9091,10.6956,10.8303,1592996.6530605,0
+PDM.US,D,20140203,000000,10.8636,10.8636,10.6225,10.6757,1711042.6430112,0
+PDM.US,D,20140204,000000,10.668,10.8456,10.6424,10.7933,2529634.8880794,0
+PDM.US,D,20140205,000000,10.7677,10.817,10.7013,10.7259,1694151.5386116,0
+PDM.US,D,20140206,000000,10.7203,10.8123,10.6889,10.7478,2016490.0264454,0
+PDM.US,D,20140207,000000,10.7478,10.7478,10.2855,10.4554,4489331.6970373,0
+PDM.US,D,20140210,000000,10.4422,10.6054,10.3966,10.5588,2493585.5017919,0
+PDM.US,D,20140211,000000,10.5836,10.8037,10.4934,10.7259,3130376.8717443,0
+PDM.US,D,20140212,000000,10.7203,10.8579,10.6956,10.8579,1177830.3107476,0
+PDM.US,D,20140213,000000,10.8379,10.9481,10.799,10.8579,1809236.0806444,0
+PDM.US,D,20140214,000000,10.8256,11.0012,10.7933,10.9907,2129001.86986,0
+PDM.US,D,20140218,000000,10.9907,11.1056,10.966,11.0781,1713813.4036033,0
+PDM.US,D,20140219,000000,11.0714,11.2024,11.0619,11.1103,1646050.9240306,0
+PDM.US,D,20140220,000000,11.0838,11.2091,11.0619,11.1559,1622666.9688597,0
+PDM.US,D,20140221,000000,11.1768,11.2793,11.1692,11.2091,1764239.1393349,0
+PDM.US,D,20140224,000000,11.1891,11.2983,11.0619,11.0667,1634553.8478557,0
+PDM.US,D,20140225,000000,11.0316,11.3173,11.0316,11.2024,2191799.104311,0
+PDM.US,D,20140226,000000,11.228,11.3704,11.1891,11.2404,1979453.4908519,0
+PDM.US,D,20140227,000000,11.2338,11.2869,11.1549,11.2091,1796205.077693,0
+PDM.US,D,20140228,000000,11.1891,11.3657,11.1682,11.3599,3544537.1013708,0
+PDM.US,D,20140303,000000,11.3126,11.3657,11.1948,11.2688,1116670.2481445,0
+PDM.US,D,20140304,000000,11.2688,11.3924,11.2688,11.3533,1695856.1358123,0
+PDM.US,D,20140305,000000,11.3657,11.4074,11.2338,11.3533,1381156.7297475,0
+PDM.US,D,20140306,000000,11.3533,11.3799,11.2148,11.2205,996061.04126595,0
+PDM.US,D,20140307,000000,11.2148,11.2802,10.9632,11.1293,2385483.6978592,0
+PDM.US,D,20140310,000000,11.1037,11.1549,11.0306,11.0601,1308483.7881524,0
+PDM.US,D,20140311,000000,11.0515,11.117,10.9794,11.0353,1143837.3977207,0
+PDM.US,D,20140312,000000,10.9888,11.0961,10.9632,11.0107,876853.01750043,0
+PDM.US,D,20140313,000000,11.0031,11.0515,10.9263,10.9395,949617.6154345,0
+PDM.US,D,20140314,000000,10.8911,11.0173,10.8911,10.9395,1252805.1960284,0
+PDM.US,D,20140317,000000,10.9395,11.0306,10.9263,10.9888,1533417.9256851,0
+PDM.US,D,20140318,000000,10.9945,11.0429,10.9263,11.0306,1470839.8236308,0
+PDM.US,D,20140319,000000,11.0515,11.1094,10.8408,10.9073,1456388.6741859,0
+PDM.US,D,20140320,000000,10.8826,10.9338,10.7611,10.9338,1256116.412964,0
+PDM.US,D,20140321,000000,10.9338,11.1549,10.9338,11.1094,3268260.6647166,0
+PDM.US,D,20140324,000000,11.1426,11.1616,10.9699,11.0515,1078913.1040929,0
+PDM.US,D,20140325,000000,11.0961,11.1768,11.0601,11.1549,839090.60584309,0
+PDM.US,D,20140326,000000,11.1549,11.1549,10.9509,10.9632,775798.21645747,0
+PDM.US,D,20140327,000000,10.9888,11.0031,10.8741,10.9699,871349.42307743,0
+PDM.US,D,20140328,000000,11.0107,11.117,10.9632,11.0781,852270.15527489,0
+PDM.US,D,20140331,000000,11.0961,11.3533,11.023,11.2765,2132451.0980647,0
+PDM.US,D,20140401,000000,11.2765,11.2993,11.0961,11.1948,1466776.3926029,0
+PDM.US,D,20140402,000000,11.1616,11.1891,11.1094,11.1549,1163344.3951052,0
+PDM.US,D,20140403,000000,11.1948,11.1948,11.0601,11.1426,877595.74990247,0
+PDM.US,D,20140404,000000,11.1502,11.2091,11.0648,11.1549,1037120.9740841,0
+PDM.US,D,20140407,000000,11.1426,11.306,11.1426,11.2205,681167.78731182,0
+PDM.US,D,20140408,000000,11.1948,11.4074,11.1834,11.3924,1181412.2826156,0
+PDM.US,D,20140409,000000,11.4303,11.4303,11.2404,11.2993,1026055.8415755,0
+PDM.US,D,20140410,000000,11.3126,11.3924,11.2556,11.2993,991851.17079997,0
+PDM.US,D,20140411,000000,11.2765,11.3599,11.1891,11.2091,1196797.9053095,0
+PDM.US,D,20140414,000000,11.2471,11.2688,11.1768,11.2556,744085.12317243,0
+PDM.US,D,20140415,000000,11.2802,11.4256,11.1948,11.4198,720916.08631359,0
+PDM.US,D,20140416,000000,11.5299,11.5831,11.4748,11.4967,1109869.7692011,0
+PDM.US,D,20140417,000000,11.4967,11.4967,11.3799,11.4303,628662.40085443,0
+PDM.US,D,20140421,000000,11.3924,11.4795,11.3924,11.4445,502578.04462357,0
+PDM.US,D,20140422,000000,11.4795,11.5451,11.4074,11.5242,678996.48024714,0
+PDM.US,D,20140423,000000,11.5517,11.5517,11.4141,11.4578,1710267.251454,0
+PDM.US,D,20140424,000000,11.4663,11.5451,11.4502,11.5451,665509.30264316,0
+PDM.US,D,20140425,000000,11.5242,11.5583,11.4663,11.4795,778163.37141147,0
+PDM.US,D,20140428,000000,11.5242,11.6153,11.4663,11.6153,706428.06362885,0
+PDM.US,D,20140429,000000,11.623,11.6562,11.5583,11.5964,717765.00459094,0
+PDM.US,D,20140430,000000,11.5897,11.6011,11.5033,11.5764,786609.45037187,0
+PDM.US,D,20140501,000000,11.5375,11.9902,11.4748,11.9513,2311070.3393448,0
+PDM.US,D,20140502,000000,12.013,12.2134,11.8527,12.0634,2611758.9678003,0
+PDM.US,D,20140505,000000,12.0225,12.0482,11.9267,12.0377,1030858.844442,0
+PDM.US,D,20140506,000000,12.013,12.1155,11.9627,12.0634,912125.95870954,0
+PDM.US,D,20140507,000000,12.0776,12.239,12.0377,12.22,1278343.6019259,0
+PDM.US,D,20140508,000000,12.22,12.2873,12.1469,12.1744,875229.54142734,0
+PDM.US,D,20140509,000000,12.1668,12.2276,12.1231,12.1668,876619.13580788,0
+PDM.US,D,20140512,000000,12.2134,12.3728,12.1952,12.3586,827637.77755587,0
+PDM.US,D,20140513,000000,12.352,12.4317,12.2617,12.3064,938055.22094898,0
+PDM.US,D,20140514,000000,12.3196,12.4639,12.2333,12.352,993861.28913057,0
+PDM.US,D,20140515,000000,12.3196,12.3463,12.1563,12.3253,1210190.2660111,0
+PDM.US,D,20140516,000000,12.3139,12.4193,12.2474,12.3975,1063410.5405525,0
+PDM.US,D,20140519,000000,12.3662,12.3909,12.2276,12.3139,950982.97882889,0
+PDM.US,D,20140520,000000,12.3253,12.4384,12.2988,12.4317,1570295.3795868,0
+PDM.US,D,20140521,000000,12.4317,12.4506,12.2722,12.3064,829594.16630846,0
+PDM.US,D,20140522,000000,12.2873,12.3139,12.161,12.1668,1344936.6730356,0
+PDM.US,D,20140523,000000,12.161,12.2674,12.161,12.239,1041026.3769413,0
+PDM.US,D,20140527,000000,12.2873,12.4506,12.2276,12.4117,1134289.3356503,0
+PDM.US,D,20140528,000000,12.4317,12.4317,12.2371,12.3188,1204281.0659502,0
+PDM.US,D,20140529,000000,12.3244,12.3719,12.2722,12.3054,905466.65159856,0
+PDM.US,D,20140530,000000,12.2656,12.4449,12.2656,12.3719,3151518.9339343,0
+PDM.US,D,20140602,000000,12.3719,12.538,12.3662,12.5256,868870.48784058,0
+PDM.US,D,20140603,000000,12.4923,12.5712,12.4716,12.5645,695532.54802345,0
+PDM.US,D,20140604,000000,12.538,12.6158,12.538,12.5835,679618.05771835,0
+PDM.US,D,20140605,000000,12.6053,13.0685,12.5921,13.0543,1885072.7462158,0
+PDM.US,D,20140606,000000,13.0411,13.1199,12.9679,13.0914,1893188.019539,0
+PDM.US,D,20140609,000000,13.0543,13.1549,13.003,13.0468,2133258.0952562,0
+PDM.US,D,20140610,000000,13.0411,13.0685,12.7638,12.7848,1312560.914955,0
+PDM.US,D,20140611,000000,12.7714,12.8378,12.6708,12.7174,977595.97628664,0
+PDM.US,D,20140612,000000,12.7117,12.7714,12.5256,12.6585,1715226.1754487,0
+PDM.US,D,20140613,000000,12.6766,12.7174,12.5712,12.6708,1202028.6377579,0
+PDM.US,D,20140616,000000,12.6766,12.6965,12.5038,12.5503,992877.30038802,0
+PDM.US,D,20140617,000000,12.5835,12.6158,12.5,12.5712,819495.1126831,0
+PDM.US,D,20140618,000000,12.558,12.6708,12.4506,12.6452,956960.65776381,0
+PDM.US,D,20140619,000000,12.6158,12.705,12.5835,12.6965,1052211.6108596,0
+PDM.US,D,20140620,000000,12.684,12.684,12.5503,12.6452,2064215.5875014,0
+PDM.US,D,20140623,000000,12.6585,12.6965,12.538,12.5427,1201168.9645095,0
+PDM.US,D,20140624,000000,12.5095,12.6158,12.4716,12.5503,1659147.2452925,0
+PDM.US,D,20140625,000000,12.558,12.5769,12.4639,12.5712,1531317.2045367,0
+PDM.US,D,20140626,000000,12.5769,12.6053,12.4384,12.4839,1307681.0050455,0
+PDM.US,D,20140627,000000,12.4506,12.7364,12.4317,12.7174,1881585.5912503,0
+PDM.US,D,20140630,000000,12.7297,12.7297,12.5427,12.5835,1406596.1046579,0
+PDM.US,D,20140701,000000,12.5835,12.6452,12.5304,12.5921,1434547.0739605,0
+PDM.US,D,20140702,000000,12.5503,12.5503,12.4317,12.4923,1211420.7786999,0
+PDM.US,D,20140703,000000,12.4923,12.4923,12.4042,12.4259,979552.36503923,0
+PDM.US,D,20140707,000000,12.4317,12.5645,12.4317,12.5038,1040901.007926,0
+PDM.US,D,20140708,000000,12.4839,12.5921,12.4716,12.5645,933664.14484732,0
+PDM.US,D,20140709,000000,12.558,12.6158,12.4839,12.5189,768441.47835338,0
+PDM.US,D,20140710,000000,12.5038,12.6518,12.4384,12.5921,1453524.1502127,0
+PDM.US,D,20140711,000000,12.6053,12.6965,12.5427,12.6518,1307062.5881377,0
+PDM.US,D,20140714,000000,12.684,12.7117,12.5921,12.6766,987725.582025,0
+PDM.US,D,20140715,000000,12.6708,12.7638,12.6452,12.7497,955638.48873609,0
+PDM.US,D,20140716,000000,12.7886,12.8512,12.6708,12.8103,745184.99924012,0
+PDM.US,D,20140717,000000,12.8028,12.8151,12.705,12.7364,813363.61966208,0
+PDM.US,D,20140718,000000,12.7848,12.9166,12.7297,12.9092,923066.77572387,0
+PDM.US,D,20140721,000000,12.8512,13.0173,12.8378,12.9831,1256360.8298679,0
+PDM.US,D,20140722,000000,13.0353,13.0914,12.9746,13.003,1312345.9966429,0
+PDM.US,D,20140723,000000,13.0353,13.098,12.9831,13.0914,1257790.4580517,0
+PDM.US,D,20140724,000000,13.0914,13.1778,13.0685,13.0914,1691576.7329513,0
+PDM.US,D,20140725,000000,13.0771,13.1265,12.9831,13.0771,1286454.6611644,0
+PDM.US,D,20140728,000000,13.0629,13.1635,13.0411,13.1265,911226.251658,0
+PDM.US,D,20140729,000000,13.1017,13.1199,12.9746,13.0353,991996.55671696,0
+PDM.US,D,20140730,000000,13.0296,13.1199,12.9556,13.023,2489846.5552745,0
+PDM.US,D,20140731,000000,12.5304,13.0629,12.4042,12.9252,2478181.9692385,0
+PDM.US,D,20140801,000000,12.9025,12.9746,12.7714,12.8103,1632740.7379777,0
+PDM.US,D,20140804,000000,12.8228,12.8578,12.6633,12.8512,1182747.0938969,0
+PDM.US,D,20140805,000000,12.7848,12.8958,12.7714,12.7886,958644.18454175,0
+PDM.US,D,20140806,000000,12.7638,12.8825,12.6585,12.7962,1036817.5599965,0
+PDM.US,D,20140807,000000,12.7848,12.8958,12.7174,12.7297,1106916.7494523,0
+PDM.US,D,20140808,000000,12.7781,12.8445,12.7174,12.8284,747678.6837729,0
+PDM.US,D,20140811,000000,12.8578,12.9252,12.8378,12.8958,661716.62654768,0
+PDM.US,D,20140812,000000,12.8892,12.9366,12.8445,12.9166,2275430.7727798,0
+PDM.US,D,20140813,000000,12.9166,13.098,12.9092,13.0353,717845.07219739,0
+PDM.US,D,20140814,000000,13.0629,13.098,12.9329,12.9907,1015864.07809,0
+PDM.US,D,20140815,000000,13.0685,13.1017,12.9366,12.9907,1325502.3686097,0
+PDM.US,D,20140818,000000,13.0685,13.1151,13.0106,13.1017,680938.1197038,0
+PDM.US,D,20140819,000000,13.1151,13.1549,13.0771,13.1151,908520.80937656,0
+PDM.US,D,20140820,000000,13.1017,13.212,13.0296,13.2006,1117876.5298471,0
+PDM.US,D,20140821,000000,13.2499,13.2679,13.1778,13.1881,613073.44858086,0
+PDM.US,D,20140822,000000,13.212,13.2204,13.0173,13.0771,650687.3137578,0
+PDM.US,D,20140825,000000,13.1017,13.1017,12.9252,12.9746,873560.76394533,0
+PDM.US,D,20140826,000000,12.9366,13.0629,12.9366,13.0468,686755.66342582,0
+PDM.US,D,20140827,000000,13.1151,13.1151,12.9614,13.0847,655486.10253971,0
+PDM.US,D,20140828,000000,13.0543,13.135,13.0411,13.0468,763175.97970749,0
+PDM.US,D,20140829,000000,13.0847,13.1274,13.0353,13.0847,701940.06358253,0
+PDM.US,D,20140902,000000,13.1151,13.1568,13.0097,13.0771,1072374.9519127,0
+PDM.US,D,20140903,000000,13.1112,13.2147,13.1027,13.2147,903444.94453544,0
+PDM.US,D,20140904,000000,13.1957,13.2469,13.0847,13.1208,938560.91109504,0
+PDM.US,D,20140905,000000,13.135,13.3438,13.135,13.3259,1091904.073241,0
+PDM.US,D,20140908,000000,13.2983,13.3713,13.2575,13.3126,1066737.5603052,0
+PDM.US,D,20140909,000000,13.2707,13.3259,13.1739,13.2014,652526.76166411,0
+PDM.US,D,20140910,000000,13.1568,13.1568,12.9671,12.9736,1184570.7389861,0
+PDM.US,D,20140911,000000,12.9556,13.0411,12.9148,13.023,928364.93352503,0
+PDM.US,D,20140912,000000,12.9973,12.9973,12.6016,12.687,1056389.8756913,0
+PDM.US,D,20140915,000000,12.6595,12.7325,12.5588,12.574,790512.7461868,0
+PDM.US,D,20140916,000000,12.5939,12.667,12.5447,12.612,973408.22976455,0
+PDM.US,D,20140917,000000,12.687,12.7402,12.574,12.5797,1013740.1794766,0
+PDM.US,D,20140918,000000,12.6177,12.6177,12.4117,12.4326,1317713.6868392,0
+PDM.US,D,20140919,000000,12.5,12.5048,12.3794,12.3794,2208502.6819482,0
+PDM.US,D,20140922,000000,12.3852,12.3909,12.2437,12.2504,1295057.7147744,0
+PDM.US,D,20140923,000000,12.2712,12.2968,12.0472,12.0776,1216659.9393173,0
+PDM.US,D,20140924,000000,12.0823,12.1972,12.0025,12.0434,1260147.1848366,0
+PDM.US,D,20140925,000000,12.0529,12.0776,11.9304,11.9675,986902.78201651,0
+PDM.US,D,20140926,000000,11.9675,12.1032,11.8991,12.0966,695258.63252766,0
+PDM.US,D,20140929,000000,12.0358,12.0472,11.9352,12.0434,796944.49273206,0
+PDM.US,D,20140930,000000,12.0529,12.0624,11.8403,11.8403,1922493.8170246,0
+PDM.US,D,20141001,000000,11.8688,11.9741,11.7596,11.8688,1395657.3946858,0
+PDM.US,D,20141002,000000,11.8688,11.9428,11.7074,11.8194,688146.3113275,0
+PDM.US,D,20141003,000000,11.8869,11.9154,11.7966,11.8545,476681.4415394,0
+PDM.US,D,20141006,000000,11.8488,12.0168,11.8488,11.8869,863943.16947987,0
+PDM.US,D,20141007,000000,11.8934,11.9428,11.8147,11.8194,826823.40571648,0
+PDM.US,D,20141008,000000,11.827,12.1089,11.772,12.0025,1276277.6469749,0
+PDM.US,D,20141009,000000,12.0025,12.1915,12.0025,12.0358,1288955.7203451,0
+PDM.US,D,20141010,000000,12.0624,12.2294,11.9959,12.0025,1419081.38366,0
+PDM.US,D,20141013,000000,12.0434,12.2237,12.0358,12.0699,1204170.4462307,0
+PDM.US,D,20141014,000000,12.1583,12.3301,12.0699,12.2769,1640751.7127083,0
+PDM.US,D,20141015,000000,12.2579,12.4193,12.1687,12.3377,2478807.7607943,0
+PDM.US,D,20141016,000000,12.2437,12.5674,12.1763,12.5313,1927292.6058065,0
+PDM.US,D,20141017,000000,12.6548,12.6803,12.3662,12.4117,1182552.1924865,0
+PDM.US,D,20141020,000000,12.4259,12.612,12.4042,12.612,975986.19598835,0
+PDM.US,D,20141021,000000,12.6016,12.6395,12.4848,12.5674,1460634.3643705,0
+PDM.US,D,20141022,000000,12.5674,12.6803,12.5513,12.6072,1171827.3473053,0
+PDM.US,D,20141023,000000,12.6718,12.7325,12.5265,12.667,1211370.2096852,0
+PDM.US,D,20141024,000000,12.6936,12.7544,12.5939,12.7402,1280294.7230727,0
+PDM.US,D,20141027,000000,12.7259,12.856,12.6481,12.856,1165380.8514642,0
+PDM.US,D,20141028,000000,12.8664,12.9233,12.7819,12.9148,1039004.6698782,0
+PDM.US,D,20141029,000000,12.9082,12.9366,12.7933,12.8493,1411450.7300602,0
+PDM.US,D,20141030,000000,12.8435,12.9736,12.8123,12.9614,1258386.7510156,0
+PDM.US,D,20141031,000000,13.0914,13.0914,12.9082,13.0543,1827278.6836475,0
+PDM.US,D,20141103,000000,13.0543,13.2309,13.0296,13.2147,1243312.9705783,0
+PDM.US,D,20141104,000000,13.1778,13.3713,13.1208,13.3438,1618045.171629,0
+PDM.US,D,20141105,000000,13.3713,13.4245,13.3372,13.4245,1633672.0506635,0
+PDM.US,D,20141106,000000,13.4245,13.4587,13.1778,13.1843,1536257.1651511,0
+PDM.US,D,20141107,000000,13.1654,13.19,13.0411,13.0468,1845250.7007344,0
+PDM.US,D,20141110,000000,13.0353,13.1568,13.0097,13.1151,1487253.6829551,0
+PDM.US,D,20141111,000000,13.0771,13.135,13.0296,13.0468,1043004.8896378,0
+PDM.US,D,20141112,000000,13.0353,13.0847,12.9414,12.9736,1434835.7387522,0
+PDM.US,D,20141113,000000,12.9736,13.098,12.9736,12.9898,1915377.2817398,0
+PDM.US,D,20141114,000000,13.002,13.0468,12.8493,12.856,1210107.0378413,0
+PDM.US,D,20141117,000000,12.7999,12.9614,12.7999,12.8351,1750390.6039808,0
+PDM.US,D,20141118,000000,12.8198,12.8949,12.7876,12.8626,1541671.2102772,0
+PDM.US,D,20141119,000000,12.856,12.9233,12.8085,12.8123,1475478.4771997,0
+PDM.US,D,20141120,000000,12.8085,12.8493,12.7459,12.7999,823082.35215675,0
+PDM.US,D,20141121,000000,12.8873,12.9736,12.8351,12.8351,1224564.508413,0
+PDM.US,D,20141124,000000,12.856,12.8797,12.7601,12.7819,1144929.8991405,0
+PDM.US,D,20141125,000000,12.8265,12.8435,12.6784,12.6936,1991119.1304089,0
+PDM.US,D,20141126,000000,12.7145,12.8085,12.7145,12.7544,1115105.7692552,0
+PDM.US,D,20141128,000000,12.7601,12.9376,12.7601,12.7601,752974.73453178,0
+PDM.US,D,20141201,000000,12.7459,12.8435,12.7316,12.7696,1864244.6333248,0
+PDM.US,D,20141202,000000,12.7544,12.9489,12.7003,12.8435,1999982.4037398,0
+PDM.US,D,20141203,000000,12.8626,12.8673,12.7192,12.7459,1279195.9005261,0
+PDM.US,D,20141204,000000,12.7145,12.8265,12.6595,12.8085,2500890.6173603,0
+PDM.US,D,20141205,000000,12.7544,12.7876,12.6708,12.7249,1305283.1909362,0
+PDM.US,D,20141208,000000,12.7316,12.8361,12.7069,12.7459,1129042.800385,0
+PDM.US,D,20141209,000000,12.7069,12.8361,12.6651,12.7696,1439087.7500636,0
+PDM.US,D,20141210,000000,12.7544,12.8673,12.7192,12.7999,2116698.8500148,0
+PDM.US,D,20141211,000000,12.7999,12.8816,12.7392,12.8085,1630762.2252814,0
+PDM.US,D,20141212,000000,12.7696,12.8133,12.7003,12.7316,1880334.0081388,0
+PDM.US,D,20141215,000000,12.7392,12.7544,12.4221,12.4288,2270472.902306,0
+PDM.US,D,20141216,000000,12.4488,12.5484,12.3804,12.4288,1960857.7892515,0
+PDM.US,D,20141217,000000,12.4611,12.6053,12.368,12.5712,2358800.1144853,0
+PDM.US,D,20141218,000000,12.6158,12.7933,12.536,12.7933,1678621.5835217,0
+PDM.US,D,20141219,000000,12.7819,12.8435,12.7069,12.7459,2205813.0424838,0
+PDM.US,D,20141222,000000,12.7459,12.8958,12.7459,12.8958,1136149.8539793,0
+PDM.US,D,20141223,000000,12.8958,12.9376,12.8435,12.9092,990900.89473382,0
+PDM.US,D,20141224,000000,12.9442,12.9765,12.8673,12.9166,324263.27095225,0
+PDM.US,D,20141226,000000,12.9252,13.0003,12.9166,12.9376,538726.46189806,0
+PDM.US,D,20141229,000000,12.9442,13.1179,12.9442,12.9916,981507.70027067,0
+PDM.US,D,20141230,000000,13.0003,13.08,12.9916,13.0059,779997.55171208,0
+PDM.US,D,20141231,000000,13.0059,13.1541,12.7601,12.7876,961099.94231358,0
+PDM.US,D,20150102,000000,12.876,12.985,12.8208,12.9765,824378.18315604,0
+PDM.US,D,20150105,000000,12.9166,13.0999,12.8493,13.0059,1755230.480087,0
+PDM.US,D,20150106,000000,13.0495,13.1778,13.0135,13.0372,1511908.184618,0
+PDM.US,D,20150107,000000,13.0999,13.1179,12.9765,13.08,1206282.7561116,0
+PDM.US,D,20150108,000000,13.0875,13.1615,12.9688,13.0999,1304782.7683957,0
+PDM.US,D,20150109,000000,13.0951,13.1541,13.0192,13.0999,842912.78053043,0
+PDM.US,D,20150112,000000,13.1322,13.1398,13.0372,13.08,1913730.6282017,0
+PDM.US,D,20150113,000000,13.1939,13.229,13.0258,13.0875,1337288.1095763,0
+PDM.US,D,20150114,000000,13.0003,13.0429,12.9092,12.9916,2156667.3349344,0
+PDM.US,D,20150115,000000,12.9765,13.059,12.8958,12.9641,3314353.2680092,0
+PDM.US,D,20150116,000000,13.0059,13.229,12.9376,13.2204,2352819.2749869,0
+PDM.US,D,20150120,000000,13.229,13.3116,13.1873,13.3039,2038281.0576562,0
+PDM.US,D,20150121,000000,13.3192,13.3571,13.212,13.2764,1382661.1579319,0
+PDM.US,D,20150122,000000,13.3363,13.5128,13.2622,13.5004,1818954.8131391,0
+PDM.US,D,20150123,000000,13.5004,13.5688,13.3875,13.4472,1350771.0730958,0
+PDM.US,D,20150126,000000,13.4472,13.583,13.399,13.583,1346142.9547382,0
+PDM.US,D,20150127,000000,13.5622,13.6219,13.5223,13.5622,1402079.6595408,0
+PDM.US,D,20150128,000000,13.5745,13.6771,13.4909,13.5128,1167595.3528955,0
+PDM.US,D,20150129,000000,13.5128,13.5545,13.3713,13.4472,769523.44456173,0
+PDM.US,D,20150130,000000,13.4322,13.4596,13.2461,13.2565,1534223.8693554,0
+PDM.US,D,20150202,000000,13.229,13.2375,12.9442,13.1474,1311825.5572009,0
+PDM.US,D,20150203,000000,13.1142,13.2375,13.0667,13.229,770323.06710519,0
+PDM.US,D,20150204,000000,13.1825,13.229,13.0667,13.0667,1704228.468293,0
+PDM.US,D,20150205,000000,13.0951,13.2461,13.0724,13.1778,1352629.4843826,0
+PDM.US,D,20150206,000000,13.1179,13.1873,12.5247,12.5835,1940863.0115802,0
+PDM.US,D,20150209,000000,12.5417,12.7316,12.5417,12.6651,2166043.6730592,0
+PDM.US,D,20150210,000000,12.6538,12.6708,12.4003,12.5304,1572012.6190411,0
+PDM.US,D,20150211,000000,12.536,12.6708,12.4971,12.5986,1749654.1927055,0
+PDM.US,D,20150212,000000,12.6158,12.856,12.6111,12.856,1121302.5805868,0
+PDM.US,D,20150213,000000,12.8493,12.8493,12.6936,12.7544,1165238.6261105,0
+PDM.US,D,20150217,000000,12.7544,13.0258,12.7069,12.9916,2640290.4272496,0
+PDM.US,D,20150218,000000,13.0135,13.0875,12.8133,13.0372,1800776.3059092,0
+PDM.US,D,20150219,000000,13.0135,13.0135,12.5637,12.6111,1807701.1003468,0
+PDM.US,D,20150220,000000,12.5921,12.7544,12.556,12.686,1129020.676441,0
+PDM.US,D,20150223,000000,12.7249,12.8208,12.6461,12.8133,1114810.7833366,0
+PDM.US,D,20150224,000000,12.7249,12.7249,12.4896,12.5247,1290547.5907842,0
+PDM.US,D,20150225,000000,12.5779,12.7781,12.5779,12.6595,1015412.117522,0
+PDM.US,D,20150226,000000,12.6063,12.6111,12.4677,12.4886,949422.71402405,0
+PDM.US,D,20150227,000000,12.4971,12.6548,12.4269,12.5845,1803220.4749485,0
+PDM.US,D,20150302,000000,12.5996,12.797,12.5645,12.5845,847554.59466284,0
+PDM.US,D,20150303,000000,12.5304,12.6111,12.48,12.5645,873045.59210903,0
+PDM.US,D,20150304,000000,12.536,12.6063,12.4743,12.536,1251887.5791175,0
+PDM.US,D,20150305,000000,12.6244,12.6803,12.5484,12.5996,1141338.4455822,0
+PDM.US,D,20150306,000000,12.5484,12.5484,12.1318,12.2086,1645445.1493766,0
+PDM.US,D,20150309,000000,12.2703,12.3443,12.1877,12.2086,891106.10497148,0
+PDM.US,D,20150310,000000,12.1602,12.2399,12.1318,12.164,1032823.6613636,0
+PDM.US,D,20150311,000000,12.1602,12.1877,12.0909,12.1175,1167849.2514896,0
+PDM.US,D,20150312,000000,12.1935,12.3443,12.1175,12.3301,752883.0781928,0
+PDM.US,D,20150313,000000,12.3301,12.3662,12.2134,12.3662,530325.68434657,0
+PDM.US,D,20150316,000000,12.3443,12.4478,12.3235,12.3719,816823.38307807,0
+PDM.US,D,20150317,000000,12.3178,12.4478,12.1602,12.3576,965387.77334375,0
+PDM.US,D,20150318,000000,12.3927,12.5921,12.2484,12.5417,1805663.5904666,0
+PDM.US,D,20150319,000000,12.4677,12.7487,12.4335,12.6803,1636121.4873084,0
+PDM.US,D,20150320,000000,12.6803,12.9993,12.6803,12.9556,2630784.5060247,0
+PDM.US,D,20150323,000000,12.9556,13.1179,12.9062,13.08,1014910.6414605,0
+PDM.US,D,20150324,000000,13.0495,13.0951,12.9556,12.9907,1252616.6157448,0
+PDM.US,D,20150325,000000,12.9907,13.0875,12.8037,12.8398,929414.24057811,0
+PDM.US,D,20150326,000000,12.7886,12.8597,12.6481,12.6548,797594.51527397,0
+PDM.US,D,20150327,000000,12.6395,12.8246,12.6328,12.6727,713991.29187592,0
+PDM.US,D,20150330,000000,12.7222,12.8398,12.6727,12.817,662430.913879,0
+PDM.US,D,20150331,000000,12.8113,12.9062,12.742,12.7781,1156322.6767227,0
+PDM.US,D,20150401,000000,12.742,12.8863,12.6395,12.7781,1018699.1034714,0
+PDM.US,D,20150402,000000,12.8113,12.9471,12.7487,12.9299,958690.53947181,0
+PDM.US,D,20150406,000000,12.9831,13.0714,12.8863,13.0362,1054093.1996114,0
+PDM.US,D,20150407,000000,12.9907,12.9907,12.817,12.817,1340838.4758103,0
+PDM.US,D,20150408,000000,12.817,12.8398,12.7222,12.7487,851924.60034174,0
+PDM.US,D,20150409,000000,12.7098,12.742,12.4401,12.4478,668934.29986161,0
+PDM.US,D,20150410,000000,12.5171,12.6595,12.48,12.5304,867509.33853075,0
+PDM.US,D,20150413,000000,12.4886,12.6111,12.4743,12.4743,611451.0260289,0
+PDM.US,D,20150414,000000,12.536,12.6111,12.5171,12.5484,932910.87723392,0
+PDM.US,D,20150415,000000,12.5779,12.5996,12.4677,12.4743,724865.73705858,0
+PDM.US,D,20150416,000000,12.4335,12.5845,12.3927,12.48,529606.12940957,0
+PDM.US,D,20150417,000000,12.4611,12.5996,12.3985,12.536,1937479.1016864,0
+PDM.US,D,20150420,000000,12.557,12.5721,12.3985,12.4202,836794.98328419,0
+PDM.US,D,20150421,000000,12.48,12.5304,12.3235,12.3794,912488.36998089,0
+PDM.US,D,20150422,000000,12.3719,12.4478,12.3443,12.4059,775094.46433753,0
+PDM.US,D,20150423,000000,12.3852,12.4886,12.3443,12.4611,766284.92058464,0
+PDM.US,D,20150424,000000,12.4743,12.557,12.3985,12.4886,1036988.2304208,0
+PDM.US,D,20150427,000000,12.4886,12.557,12.3719,12.3985,912661.14744746,0
+PDM.US,D,20150428,000000,12.3719,12.4335,12.2968,12.3662,931017.69974959,0
+PDM.US,D,20150429,000000,12.3092,12.35,12.1602,12.1602,1014040.4330008,0
+PDM.US,D,20150430,000000,11.959,12.1393,11.8839,12.0008,1891306.4307871,0
+PDM.US,D,20150501,000000,12.0207,12.1602,11.9466,12.0786,1552371.8244722,0
+PDM.US,D,20150504,000000,12.0842,12.2276,12.0842,12.1175,1406137.822963,0
+PDM.US,D,20150505,000000,12.0786,12.1241,11.8431,11.8782,1201637.7814159,0
+PDM.US,D,20150506,000000,11.8782,12.0102,11.8147,12.0102,1891943.8110755,0
+PDM.US,D,20150507,000000,12.0008,12.2341,11.9941,12.2009,2037617.3393395,0
+PDM.US,D,20150508,000000,12.3178,12.4611,12.2341,12.2399,926209.42927742,0
+PDM.US,D,20150511,000000,12.1241,12.3025,12.0699,12.1526,1613251.6504527,0
+PDM.US,D,20150512,000000,12.1108,12.1602,11.9523,12.1175,1355200.0759584,0
+PDM.US,D,20150513,000000,12.3927,12.3927,12.0102,12.0168,1118613.9946435,0
+PDM.US,D,20150514,000000,12.0434,12.2276,12.0434,12.2009,1353990.6336924,0
+PDM.US,D,20150515,000000,12.2561,12.3235,12.164,12.2636,1363322.7239295,0
+PDM.US,D,20150518,000000,12.1877,12.2703,12.146,12.2276,992334.73700214,0
+PDM.US,D,20150519,000000,12.146,12.3092,12.1241,12.2399,920965.00105429,0
+PDM.US,D,20150520,000000,12.2561,12.3377,12.2276,12.2399,868822.02586825,0
+PDM.US,D,20150521,000000,12.2399,12.2703,12.0976,12.146,857166.92152261,0
+PDM.US,D,20150522,000000,12.1108,12.22,12.0699,12.1032,607374.9527474,0
+PDM.US,D,20150526,000000,12.0909,12.0976,11.9343,11.959,1099552.6367003,0
+PDM.US,D,20150527,000000,12.0216,12.1261,11.9875,12.0862,912597.93617921,0
+PDM.US,D,20150528,000000,12.0709,12.1118,12.0168,12.0786,1146603.9442282,0
+PDM.US,D,20150529,000000,12.0482,12.1118,11.9191,11.9466,2612167.7340016,0
+PDM.US,D,20150601,000000,11.9523,12.2039,11.9466,12.1412,2007807.9587501,0
+PDM.US,D,20150602,000000,12.0709,12.1896,12.0216,12.0994,1070444.9011885,0
+PDM.US,D,20150603,000000,12.0994,12.1469,11.9875,12.0112,2695340.0672543,0
+PDM.US,D,20150604,000000,11.9875,12.0367,11.9466,11.9732,1360549.8562952,0
+PDM.US,D,20150605,000000,11.8829,11.959,11.771,11.9191,1945779.7947297,0
+PDM.US,D,20150608,000000,11.8877,11.9343,11.8622,11.8782,1877857.1799442,0
+PDM.US,D,20150609,000000,11.8497,11.9039,11.7094,11.7378,1410667.9638549,0
+PDM.US,D,20150610,000000,11.7653,11.9191,11.6951,11.9191,2345053.7706815,0
+PDM.US,D,20150611,000000,11.9951,12.0444,11.9267,11.9875,1521386.7142933,0
+PDM.US,D,20150612,000000,11.9656,12.0709,11.9267,12.0301,1509048.9282505,0
+PDM.US,D,20150615,000000,11.9951,12.0301,11.9191,11.9267,1189455.9165014,0
+PDM.US,D,20150616,000000,11.9523,12.2124,11.9039,12.2124,2069818.2129112,0
+PDM.US,D,20150617,000000,12.1896,12.3785,12.1554,12.348,3153797.700155,0
+PDM.US,D,20150618,000000,12.3282,12.5787,12.3282,12.536,2288684.0686911,0
+PDM.US,D,20150619,000000,12.5247,12.5731,12.3557,12.5171,2883269.2748278,0
+PDM.US,D,20150622,000000,12.5171,12.612,12.3975,12.4193,1970674.499212,0
+PDM.US,D,20150623,000000,12.348,12.4117,12.2873,12.3215,1274177.9793475,0
+PDM.US,D,20150624,000000,12.3348,12.3842,12.2798,12.3557,1607907.1377215,0
+PDM.US,D,20150625,000000,12.3433,12.3909,12.2371,12.2873,2189829.0197836,0
+PDM.US,D,20150626,000000,12.2798,12.4601,12.2039,12.3975,3302009.1608395,0
+PDM.US,D,20150629,000000,12.37,12.536,12.2124,12.2152,1966933.4456521,0
+PDM.US,D,20150630,000000,12.2599,12.3433,12.1469,12.2247,2733877.8704691,0
+PDM.US,D,20150701,000000,12.2599,12.4326,12.182,12.4259,2260051.4712126,0
+PDM.US,D,20150702,000000,12.4962,12.6491,12.3975,12.4478,1592080.0896708,0
+PDM.US,D,20150706,000000,12.3975,12.536,12.3348,12.5085,2015423.863054,0
+PDM.US,D,20150707,000000,12.557,12.6907,12.4668,12.6613,2028950.0209402,0
+PDM.US,D,20150708,000000,12.6186,12.6965,12.5731,12.668,1670504.2031563,0
+PDM.US,D,20150709,000000,12.6833,12.7174,12.536,12.6491,3418132.4747142,0
+PDM.US,D,20150710,000000,12.6613,12.7174,12.5731,12.6556,2159320.1011589,0
+PDM.US,D,20150713,000000,12.7306,12.8767,12.6613,12.7306,1627769.1717292,0
+PDM.US,D,20150714,000000,12.7524,12.8767,12.7117,12.8578,2089093.4356454,0
+PDM.US,D,20150715,000000,12.8085,12.9347,12.7524,12.9347,1532540.3425774,0
+PDM.US,D,20150716,000000,12.9661,13.1483,12.9661,13.0951,1764469.8604641,0
+PDM.US,D,20150717,000000,13.0999,13.1331,12.9727,13.0173,1728924.0572803,0
+PDM.US,D,20150720,000000,13.002,13.1142,12.9385,13.1065,1131608.1243551,0
+PDM.US,D,20150721,000000,13.0951,13.1721,13.024,13.0951,1440840.8092366,0
+PDM.US,D,20150722,000000,13.1065,13.1721,12.9973,12.9973,1607478.3546185,0
+PDM.US,D,20150723,000000,12.9973,13.024,12.6186,12.6746,3005297.5746787,0
+PDM.US,D,20150724,000000,12.6556,12.7117,12.5929,12.6338,1682735.5835641,0
+PDM.US,D,20150727,000000,12.6338,12.7372,12.4478,12.6414,1423000.4822919,0
+PDM.US,D,20150728,000000,12.6414,12.6746,12.536,12.6072,2071691.373494,0
+PDM.US,D,20150729,000000,12.5787,12.78,12.5484,12.7449,1375944.9606796,0
+PDM.US,D,20150730,000000,12.705,12.8502,12.5171,12.6072,2006074.9164788,0
+PDM.US,D,20150731,000000,12.6965,12.7933,12.5304,12.6556,3423315.7987113,0
+PDM.US,D,20150803,000000,12.6833,12.7677,12.6263,12.7581,2870225.6296228,0
+PDM.US,D,20150804,000000,12.7743,12.8502,12.668,12.705,2108673.1259883,0
+PDM.US,D,20150805,000000,12.668,12.7306,12.5085,12.5854,2372287.2920893,0
+PDM.US,D,20150806,000000,12.5731,12.5929,12.37,12.5854,1433390.3077512,0
+PDM.US,D,20150807,000000,12.5731,12.6907,12.4962,12.6186,2196160.6818209,0
+PDM.US,D,20150810,000000,12.668,12.7174,12.612,12.6746,1504447.1479214,0
+PDM.US,D,20150811,000000,12.6746,12.7933,12.612,12.6414,3494570.7008551,0
+PDM.US,D,20150812,000000,12.6072,12.6746,12.5085,12.6338,2123346.5683933,0
+PDM.US,D,20150813,000000,12.5854,12.6965,12.479,12.6746,1732956.9361952,0
+PDM.US,D,20150814,000000,12.6263,12.7372,12.5787,12.7231,1701870.687987,0
+PDM.US,D,20150817,000000,12.7231,12.8133,12.6263,12.8085,1451345.4685,0
+PDM.US,D,20150818,000000,12.7677,12.8502,12.7449,12.8208,914037.0460532,0
+PDM.US,D,20150819,000000,12.7581,12.8578,12.6965,12.8085,974332.16780225,0
+PDM.US,D,20150820,000000,12.7524,12.8133,12.6613,12.668,1095203.7014441,0
+PDM.US,D,20150821,000000,12.668,12.668,12.4259,12.4259,1894121.4392669,0
+PDM.US,D,20150824,000000,11.8877,12.3282,11.6808,11.8829,2681474.675562,0
+PDM.US,D,20150825,000000,12.2798,12.2798,11.6343,11.6343,3293376.6086378,0
+PDM.US,D,20150826,000000,11.8735,11.9438,11.641,11.8916,2807029.1106606,0
+PDM.US,D,20150827,000000,12.0083,12.2522,11.9361,12.1753,2569593.8913087,0
+PDM.US,D,20150828,000000,12.1326,12.2371,12.0909,12.1753,1621415.3857482,0
+PDM.US,D,20150831,000000,12.1469,12.1469,11.9228,11.9361,3019457.9522897,0
+PDM.US,D,20150901,000000,11.7805,11.8991,11.6808,11.7805,2269351.9558156,0
+PDM.US,D,20150902,000000,11.8659,11.9438,11.7891,11.9077,1525498.6072934,0
+PDM.US,D,20150903,000000,12.0159,12.0909,11.9154,12.0273,2571015.0913234,0
+PDM.US,D,20150904,000000,11.9361,12.0083,11.7529,11.808,1527062.0326618,0
+PDM.US,D,20150908,000000,11.9438,12.0424,11.8374,11.9438,1624258.8392987,0
+PDM.US,D,20150909,000000,12.034,12.1118,11.7891,11.8023,1656507.1213216,0
+PDM.US,D,20150910,000000,11.772,12.0159,11.772,11.9228,2009423.0066541,0
+PDM.US,D,20150911,000000,11.8859,12.0699,11.7663,12.0424,1694733.0822796,0
+PDM.US,D,20150914,000000,12.0472,12.1261,12.0187,12.1118,1097236.9972398,0
+PDM.US,D,20150915,000000,12.1753,12.2162,12.0624,12.1668,1219579.2463897,0
+PDM.US,D,20150916,000000,12.1403,12.3576,12.1194,12.3377,1800733.1115425,0
+PDM.US,D,20150917,000000,12.3377,12.6898,12.2674,12.4923,2174638.2985001,0
+PDM.US,D,20150918,000000,12.3662,12.555,12.295,12.4221,3668248.9279998,0
+PDM.US,D,20150921,000000,12.4563,12.6548,12.4563,12.5275,1878740.0306574,0
+PDM.US,D,20150922,000000,12.4221,12.5132,12.3301,12.3719,1276414.6047228,0
+PDM.US,D,20150923,000000,12.4079,12.555,12.3073,12.4639,1033293.531791,0
+PDM.US,D,20150924,000000,12.4221,12.5,12.295,12.3719,1197693.3982765,0
+PDM.US,D,20150925,000000,12.4354,12.5455,12.3377,12.4146,973046.87201435,0
+PDM.US,D,20150928,000000,12.3576,12.3719,12.1668,12.3073,1666353.329874,0
+PDM.US,D,20150929,000000,12.35,12.6328,12.2522,12.5769,2002220.0826362,0
+PDM.US,D,20150930,000000,12.6481,12.6955,12.4923,12.5912,1817358.7286156,0
+PDM.US,D,20151001,000000,12.6111,12.7174,12.5455,12.704,1618001.9772623,0
+PDM.US,D,20151002,000000,12.6823,12.8455,12.5057,12.8284,1860272.8586359,0
+PDM.US,D,20151005,000000,12.8854,13.0278,12.8787,13.0211,1329803.8954146,0
+PDM.US,D,20151006,000000,13.0145,13.116,12.9366,13.0278,782785.16864226,0
+PDM.US,D,20151007,000000,13.0448,13.1939,13.0325,13.1939,908539.77275704,0
+PDM.US,D,20151008,000000,13.1881,13.2479,13.0771,13.1939,1505323.6775079,0
+PDM.US,D,20151009,000000,13.1939,13.208,13.0685,13.1464,1216449.2350898,0
+PDM.US,D,20151012,000000,13.1615,13.3884,13.1531,13.3296,1383510.2959689,0
+PDM.US,D,20151013,000000,13.2784,13.3997,13.2223,13.2736,798845.04486435,0
+PDM.US,D,20151014,000000,13.3096,13.3296,13.116,13.1939,686160.42398305,0
+PDM.US,D,20151015,000000,13.2736,13.4122,13.208,13.4055,1205797.0828672,0
+PDM.US,D,20151016,000000,13.4568,13.4834,13.3495,13.3713,1402877.1750421,0
+PDM.US,D,20151019,000000,13.3495,13.6599,13.3353,13.6399,1597279.216485,0
+PDM.US,D,20151020,000000,13.6324,13.7957,13.6324,13.7444,1174506.4515584,0
+PDM.US,D,20151021,000000,13.7785,13.8431,13.6239,13.6666,949883.10276119,0
+PDM.US,D,20151022,000000,13.6874,13.8573,13.6874,13.7785,876000.71890009,0
+PDM.US,D,20151023,000000,13.7871,13.8289,13.5963,13.7016,858095.07364486,0
+PDM.US,D,20151026,000000,13.7169,13.7387,13.5963,13.7236,645668.3390581,0
+PDM.US,D,20151027,000000,13.6951,13.7586,13.6599,13.7236,671668.18721377,0
+PDM.US,D,20151028,000000,13.7236,13.8374,13.4976,13.7709,1046934.5234812,0
+PDM.US,D,20151029,000000,13.6951,13.8289,13.6951,13.809,703784.77909454,0
+PDM.US,D,20151030,000000,13.8431,13.864,13.6239,13.6399,1060150.9461527,0
+PDM.US,D,20151102,000000,13.6466,13.9352,13.6399,13.9352,922449.41233722,0
+PDM.US,D,20151103,000000,13.8925,13.9276,13.7785,13.8982,849001.07918481,0
+PDM.US,D,20151104,000000,13.8982,13.9077,13.7662,13.8497,687573.19582863,0
+PDM.US,D,20151105,000000,13.8374,13.9684,13.7957,13.9504,841608.52136203,0
+PDM.US,D,20151106,000000,13.809,13.8925,13.5877,13.7083,1353566.0646739,0
+PDM.US,D,20151109,000000,13.6181,13.7016,13.3923,13.4767,1533463.2270939,0
+PDM.US,D,20151110,000000,13.7709,13.7709,13.5051,13.5963,1126080.2989459,0
+PDM.US,D,20151111,000000,13.604,13.6741,13.584,13.6181,884095.97532167,0
+PDM.US,D,20151112,000000,13.584,13.6466,13.5051,13.525,795004.96031768,0
+PDM.US,D,20151113,000000,13.5488,13.6114,13.4502,13.4767,1066971.4419978,0
+PDM.US,D,20151116,000000,13.4568,13.584,13.4055,13.5698,757353.16837979,0
+PDM.US,D,20151117,000000,13.5336,13.6666,13.4976,13.604,829393.99729231,0
+PDM.US,D,20151118,000000,13.6181,13.6951,13.525,13.6874,631029.66285068,0
+PDM.US,D,20151119,000000,13.6874,13.7785,13.6466,13.7236,685877.02679704,0
+PDM.US,D,20151120,000000,13.7709,13.8982,13.7387,13.8982,1180646.3727485,0
+PDM.US,D,20151123,000000,13.8982,13.9276,13.7586,13.809,733762.72306589,0
+PDM.US,D,20151124,000000,13.7377,13.8431,13.6723,13.8004,1170013.1839063,0
+PDM.US,D,20151125,000000,13.8004,13.8289,13.6723,13.7377,1275120.8807658,0
+PDM.US,D,20151127,000000,13.7293,14.0547,13.7293,13.9846,715224.9651281,0
+PDM.US,D,20151130,000000,14.0149,14.0709,13.8289,13.8649,2348382.8974763,0
+PDM.US,D,20151201,000000,13.9143,14.0547,13.9143,14.0291,1129262.9863027,0
+PDM.US,D,20151202,000000,13.9921,14.0216,13.7083,13.751,1658225.4142971,0
+PDM.US,D,20151203,000000,13.751,13.751,13.4529,13.4871,1061067.5095425,0
+PDM.US,D,20151204,000000,13.5233,13.7577,13.5233,13.6599,713397.1059543,0
+PDM.US,D,20151207,000000,13.6305,13.6523,13.4928,13.5812,776655.78266351,0
+PDM.US,D,20151208,000000,13.5299,13.6087,13.4454,13.4795,737831.42169943,0
+PDM.US,D,20151209,000000,13.4388,13.5592,13.3591,13.395,1039525.1093202,0
+PDM.US,D,20151210,000000,13.4388,13.4672,13.2602,13.2944,991167.43558164,0
+PDM.US,D,20151211,000000,13.2318,13.395,13.1778,13.3448,1295786.7514016,0
+PDM.US,D,20151214,000000,13.2412,13.2412,12.7896,12.9993,3001269.9633695,0
+PDM.US,D,20151215,000000,13.0439,13.2147,12.8418,13.1112,1873250.1320093,0
+PDM.US,D,20151216,000000,13.1701,13.3591,13.116,13.3192,1590001.4924663,0
+PDM.US,D,20151217,000000,13.3106,13.3514,13.1948,13.1948,1453928.7023294,0
+PDM.US,D,20151218,000000,13.1891,13.3827,12.9907,13.2793,5208302.9833308,0
+PDM.US,D,20151221,000000,13.3514,13.3827,13.2602,13.3031,1430452.0372985,0
+PDM.US,D,20151222,000000,13.3381,13.5023,13.3259,13.395,1030124.540209,0
+PDM.US,D,20151223,000000,13.4226,13.4795,13.3514,13.4312,1022656.1288644,0
+PDM.US,D,20151224,000000,13.4454,13.5023,13.3514,13.4529,286510.34098516,0
+PDM.US,D,20151228,000000,13.415,13.5934,13.3675,13.5592,734888.93716202,0
+PDM.US,D,20151229,000000,13.5812,13.7083,13.5166,13.6941,762689.2529419,0
+PDM.US,D,20151230,000000,13.6723,13.716,13.5934,13.5934,889102.30776769,0
+PDM.US,D,20151231,000000,13.6087,13.6087,13.4312,13.4312,1146219.4090128,0
+PDM.US,D,20160104,000000,13.3259,13.3381,13.2014,13.2944,1596261.515066,0
+PDM.US,D,20160105,000000,13.2944,13.6523,13.2774,13.5934,1410590.0032906,0
+PDM.US,D,20160106,000000,13.4871,13.6372,13.4672,13.546,1009455.5090098,0
+PDM.US,D,20160107,000000,13.1464,13.4596,13.0677,13.2546,1453001.6037285,0
+PDM.US,D,20160108,000000,13.2745,13.3192,12.9671,12.9736,892113.27117905,0
+PDM.US,D,20160111,000000,12.9993,13.1531,12.9537,13.0439,969980.07198269,0
+PDM.US,D,20160112,000000,13.0761,13.1037,12.929,12.9604,1361560.1830664,0
+PDM.US,D,20160113,000000,12.9736,13.1464,12.7335,12.8046,1447920.4712816,0
+PDM.US,D,20160114,000000,12.8331,12.8901,12.7135,12.7554,961646.71978402,0
+PDM.US,D,20160115,000000,12.5712,12.6917,12.3993,12.6263,972686.56778527,0
+PDM.US,D,20160119,000000,12.6984,12.7848,12.5921,12.7182,943373.39565175,0
+PDM.US,D,20160120,000000,12.612,12.6263,12.163,12.3794,1154519.0485352,0
+PDM.US,D,20160121,000000,12.4497,12.5921,12.348,12.4146,812023.54077501,0
+PDM.US,D,20160122,000000,12.4923,12.7743,12.4601,12.7411,1015881.9879494,0
+PDM.US,D,20160125,000000,12.7411,12.8673,12.6338,12.7249,1324126.4700039,0
+PDM.US,D,20160126,000000,12.7848,13.1037,12.762,13.0439,1707865.2232601,0
+PDM.US,D,20160127,000000,12.9736,12.9907,12.7781,12.856,877007.88510767,0
+PDM.US,D,20160128,000000,12.929,13.116,12.8626,12.9044,892604.2120292,0
+PDM.US,D,20160129,000000,13.005,13.208,12.9537,13.1701,1376860.4705482,0
+PDM.US,D,20160201,000000,13.1112,13.2147,12.9993,13.116,921802.55035871,0
+PDM.US,D,20160202,000000,13.0761,13.08,12.9195,12.9821,1373832.6507986,0
+PDM.US,D,20160203,000000,13.0619,13.1075,12.8996,13.0382,2253471.1781869,0
+PDM.US,D,20160204,000000,12.9907,13.1464,12.9907,13.1037,1676782.1356154,0
+PDM.US,D,20160205,000000,13.2479,13.2479,12.818,12.9736,2062680.6072038,0
+PDM.US,D,20160208,000000,12.9044,12.9471,12.5408,12.7249,2604024.0156077,0
+PDM.US,D,20160209,000000,12.5996,12.705,12.3643,12.5275,2178060.1351551,0
+PDM.US,D,20160210,000000,12.5408,12.7249,12.4344,12.4639,1620079.5209457,0
+PDM.US,D,20160211,000000,12.2873,12.3139,12.0805,12.163,1985886.2909183,0
+PDM.US,D,20160212,000000,12.2086,12.3396,12.0444,12.3282,1802434.5481798,0
+PDM.US,D,20160216,000000,12.4146,12.4639,12.3139,12.4344,1274966.0131586,0
+PDM.US,D,20160217,000000,12.4773,12.7135,12.4773,12.5637,1348447.0054661,0
+PDM.US,D,20160218,000000,12.5769,12.7554,12.5228,12.6633,1734126.344658,0
+PDM.US,D,20160219,000000,12.6072,12.705,12.5408,12.5637,1616769.3575312,0
+PDM.US,D,20160222,000000,12.6633,12.876,12.6633,12.8418,1856593.9628233,0
+PDM.US,D,20160223,000000,12.7704,13.0619,12.7704,12.8673,1056028.5179412,0
+PDM.US,D,20160224,000000,12.8322,12.9404,12.7145,12.8825,1268628.0299945,0
+PDM.US,D,20160225,000000,12.9404,13.1986,12.8418,13.1796,1147241.3245163,0
+PDM.US,D,20160226,000000,13.1853,13.4302,13.1341,13.3011,1723512.1191963,0
+PDM.US,D,20160229,000000,13.284,13.4596,13.1664,13.2204,2212612.4679061,0
+PDM.US,D,20160301,000000,13.2518,13.5602,13.229,13.5602,780765.56862142,0
+PDM.US,D,20160302,000000,13.546,13.7472,13.5023,13.733,788719.65321055,0
+PDM.US,D,20160303,000000,13.7112,13.8621,13.6542,13.8412,1112998.7269799,0
+PDM.US,D,20160304,000000,13.8479,14.0064,13.8261,13.92,882465.1246006,0
+PDM.US,D,20160307,000000,13.8905,14.0623,13.8593,14.0291,1209038.7674077,0
+PDM.US,D,20160308,000000,14.0139,14.0367,13.7699,13.8773,1322902.2784421,0
+PDM.US,D,20160309,000000,13.8962,13.9836,13.8546,13.8905,810967.91259509,0
+PDM.US,D,20160310,000000,13.9627,13.9902,13.6542,13.8041,658324.2884845,0
+PDM.US,D,20160311,000000,13.8905,14.0291,13.8773,14.0291,2253783.0204437,0
+PDM.US,D,20160314,000000,13.9836,14.0329,13.8412,13.9902,1289269.6696442,0
+PDM.US,D,20160315,000000,13.883,14.0765,13.883,14.0472,828904.10996331,0
+PDM.US,D,20160316,000000,14.0139,14.2731,13.9769,14.2018,761006.7796851,0
+PDM.US,D,20160317,000000,14.2018,14.4886,14.1155,14.4165,1121765.0763661,0
+PDM.US,D,20160318,000000,14.4392,14.4886,14.3443,14.3594,3005104.7803105,0
+PDM.US,D,20160321,000000,14.2939,14.3594,14.2295,14.2939,797821.02231857,0
+PDM.US,D,20160322,000000,14.2731,14.4392,14.238,14.3528,1048298.8333544,0
+PDM.US,D,20160323,000000,14.3244,14.3955,14.2513,14.2513,746893.81052537,0
+PDM.US,D,20160324,000000,14.1953,14.2124,14.0623,14.2057,477175.54295294,0
+PDM.US,D,20160328,000000,14.1791,14.2665,14.0918,14.2588,544955.93238489,0
+PDM.US,D,20160329,000000,14.2513,14.7126,14.1953,14.6964,974915.8185125,0
+PDM.US,D,20160330,000000,14.742,14.7486,14.5693,14.6461,810282.0703345,0
+PDM.US,D,20160331,000000,14.6025,14.6889,14.5693,14.6176,651233.03770709,0
+PDM.US,D,20160401,000000,14.5398,14.6803,14.4809,14.6394,611559.53870608,0
+PDM.US,D,20160404,000000,14.6337,14.6394,14.4886,14.5171,1219408.5759654,0
+PDM.US,D,20160405,000000,14.443,14.5171,14.3793,14.4098,1295565.5119627,0
+PDM.US,D,20160406,000000,14.4098,14.4392,14.2171,14.3793,1386861.5467077,0
+PDM.US,D,20160407,000000,14.3244,14.4022,14.2218,14.2807,619077.46554424,0
+PDM.US,D,20160408,000000,14.3594,14.4392,14.331,14.3955,584299.67926981,0
+PDM.US,D,20160411,000000,14.3955,14.4752,14.3443,14.4022,621142.366974,0
+PDM.US,D,20160412,000000,14.4098,14.5351,14.4098,14.4972,669640.15902382,0
+PDM.US,D,20160413,000000,14.5693,14.5816,14.4022,14.5104,758054.81345745,0
+PDM.US,D,20160414,000000,14.4591,14.4886,14.3072,14.3072,952430.51687199,0
+PDM.US,D,20160415,000000,14.2855,14.4923,14.2835,14.4886,1361001.8168634,0
+PDM.US,D,20160418,000000,14.5227,14.5398,14.387,14.443,617892.25426439,0
+PDM.US,D,20160419,000000,14.4591,14.5104,14.4165,14.5037,632491.95018972,0
+PDM.US,D,20160420,000000,14.4886,14.5579,14.2588,14.2665,513793.83065482,0
+PDM.US,D,20160421,000000,14.2351,14.3642,13.9902,13.9902,1047038.8220737,0
+PDM.US,D,20160422,000000,14.0472,14.2513,14.0472,14.2018,592950.14133092,0
+PDM.US,D,20160425,000000,14.1155,14.424,14.1155,14.424,1190793.8883462,0
+PDM.US,D,20160426,000000,14.4165,14.5314,14.3793,14.4316,760382.04165048,0
+PDM.US,D,20160427,000000,14.4591,14.5227,14.3528,14.5037,925647.90251107,0
+PDM.US,D,20160428,000000,14.3955,14.5655,14.3955,14.5455,707105.47772035,0
+PDM.US,D,20160429,000000,14.4677,14.4886,14.2057,14.331,739381.15129289,0
+PDM.US,D,20160502,000000,14.3793,14.5693,14.2807,14.5531,1037171.5430987,0
+PDM.US,D,20160503,000000,14.574,14.6547,14.3642,14.5171,1372162.8197955,0
+PDM.US,D,20160504,000000,14.4591,14.6394,14.4165,14.6025,907197.58682769,0
+PDM.US,D,20160505,000000,14.5892,14.7448,14.4752,14.7335,990498.44965925,0
+PDM.US,D,20160506,000000,14.6803,14.9271,14.6433,14.9119,1244244.283264,0
+PDM.US,D,20160509,000000,14.9348,15.0286,14.8986,14.984,705716.93686095,0
+PDM.US,D,20160510,000000,15.0561,15.0561,14.7486,14.8122,884432.04856457,0
+PDM.US,D,20160511,000000,14.7913,14.7999,14.5304,14.6337,804366.54914669,0
+PDM.US,D,20160512,000000,14.6025,14.7192,14.5531,14.6803,691379.56769889,0
+PDM.US,D,20160513,000000,14.6622,14.6622,14.4886,14.6025,692577.42123239,0
+PDM.US,D,20160516,000000,14.5693,14.7486,14.5693,14.742,865363.3159734,0
+PDM.US,D,20160517,000000,14.7049,14.7335,14.4752,14.5693,1325061.9967741,0
+PDM.US,D,20160518,000000,14.5037,14.5693,14.1278,14.2588,1138170.5075213,0
+PDM.US,D,20160519,000000,14.1421,14.1876,13.9343,14.0765,654686.47999625,0
+PDM.US,D,20160520,000000,14.1421,14.2665,14.0813,14.2513,1051114.8953553,0
+PDM.US,D,20160523,000000,14.2665,14.3149,14.1953,14.2939,568712.83403852,0
+PDM.US,D,20160524,000000,14.3594,14.4591,14.2968,14.331,1448414.5726951,0
+PDM.US,D,20160525,000000,14.3736,14.3736,14.162,14.3149,1338044.5377532,0
+PDM.US,D,20160526,000000,14.3443,14.3803,14.2057,14.331,1304595.2416334,0
+PDM.US,D,20160527,000000,14.3528,14.5474,14.3528,14.5199,677545.78164063,0
+PDM.US,D,20160531,000000,14.5474,14.6129,14.4516,14.5845,1266434.5989859,0
+PDM.US,D,20160601,000000,14.5114,14.7515,14.5114,14.7515,1124613.7975223,0
+PDM.US,D,20160602,000000,14.7012,14.777,14.5995,14.7647,807801.02805538,0
+PDM.US,D,20160603,000000,14.8976,15.0504,14.7723,14.8616,594897.04839327,0
+PDM.US,D,20160606,000000,14.8843,14.9565,14.7088,14.7647,588996.27650139,0
+PDM.US,D,20160607,000000,14.781,14.9261,14.7723,14.8521,560784.0339567,0
+PDM.US,D,20160608,000000,14.8521,15.1235,14.8521,15.1235,729440.12583818,0
+PDM.US,D,20160609,000000,15.1235,15.2242,15.0125,15.2099,709583.35943607,0
+PDM.US,D,20160610,000000,15.0648,15.227,15.0648,15.172,577073.57778679,0
+PDM.US,D,20160613,000000,15.1976,15.2707,15.078,15.0866,448971.72857736,0
+PDM.US,D,20160614,000000,15.0648,15.1083,14.9697,15.0219,496403.35723591,0
+PDM.US,D,20160615,000000,15.0438,15.1568,15.0087,15.0504,620285.8542891,0
+PDM.US,D,20160616,000000,15.0286,15.078,14.9489,15.0648,591715.41455762,0
+PDM.US,D,20160617,000000,15.0504,15.0999,14.9261,14.984,2369664.0244566,0
+PDM.US,D,20160620,000000,15.0866,15.19,14.9764,14.9992,942901.4181821,0
+PDM.US,D,20160621,000000,15.0125,15.1235,14.964,15.0353,1125973.8933109,0
+PDM.US,D,20160622,000000,15.0571,15.1083,14.9613,14.9697,923060.45459704,0
+PDM.US,D,20160623,000000,15.0286,15.1083,15.0286,15.078,498693.71218912,0
+PDM.US,D,20160624,000000,14.781,15.1302,14.7458,15.0571,1139099.7131648,0
+PDM.US,D,20160627,000000,14.9261,15.0286,14.797,14.9764,556501.47053221,0
+PDM.US,D,20160628,000000,15.1445,15.3419,15.0353,15.2897,853762.99472691,0
+PDM.US,D,20160629,000000,15.3627,15.4937,15.3627,15.4862,583663.35250268,0
+PDM.US,D,20160630,000000,15.4994,15.6675,15.3627,15.6675,930183.31100858,0
+PDM.US,D,20160701,000000,15.6817,15.8013,15.5165,15.5375,1704186.3274474,0
+PDM.US,D,20160705,000000,15.5165,15.6465,15.4501,15.5668,933456.60118321,0
+PDM.US,D,20160706,000000,15.4937,15.5725,15.4568,15.5536,829296.01982651,0
+PDM.US,D,20160707,000000,15.5289,15.5289,15.3419,15.4501,635414.41782552,0
+PDM.US,D,20160708,000000,15.5459,15.7244,15.5459,15.6893,490110.67548081,0
+PDM.US,D,20160711,000000,15.7054,15.8146,15.6096,15.7928,572396.99745682,0
+PDM.US,D,20160712,000000,15.7349,15.7928,15.6618,15.6893,872318.66252406,0
+PDM.US,D,20160713,000000,15.7709,15.7851,15.6333,15.6893,1062535.0644873,0
+PDM.US,D,20160714,000000,15.64,15.7349,15.5801,15.602,568818.18615229,0
+PDM.US,D,20160715,000000,15.5536,15.6542,15.4994,15.64,1158581.4260419,0
+PDM.US,D,20160718,000000,15.6742,15.6742,15.5375,15.5725,555513.26770511,0
+PDM.US,D,20160719,000000,15.5878,15.64,15.5165,15.64,424999.90861164,0
+PDM.US,D,20160720,000000,15.6675,15.6742,15.5878,15.6675,419495.26066751,0
+PDM.US,D,20160721,000000,15.6333,15.7197,15.5878,15.7197,525402.5800704,0
+PDM.US,D,20160722,000000,15.7121,15.8279,15.6978,15.7349,579330.22006359,0
+PDM.US,D,20160725,000000,15.7416,15.7928,15.694,15.7197,524451.25048312,0
+PDM.US,D,20160726,000000,15.7624,15.7624,15.64,15.6893,330301.00059203,0
+PDM.US,D,20160727,000000,15.6465,15.6542,15.4652,15.5668,532960.54071179,0
+PDM.US,D,20160728,000000,15.5602,15.8327,15.5375,15.7349,464464.8104274,0
+PDM.US,D,20160729,000000,15.7054,15.9751,15.7054,15.9588,776426.1150555,0
+PDM.US,D,20160801,000000,15.9238,15.9873,15.8877,15.9873,412584.16200463,0
+PDM.US,D,20160802,000000,15.9588,16.0044,15.7766,15.8203,433351.17066967,0
+PDM.US,D,20160803,000000,15.844,15.844,15.6675,15.7349,420490.83814257,0
+PDM.US,D,20160804,000000,15.7709,15.7928,15.5375,15.5801,531424.50689312,0
+PDM.US,D,20160805,000000,15.6172,15.6333,15.4795,15.508,515533.19405305,0
+PDM.US,D,20160808,000000,15.4994,15.6257,15.4795,15.5602,440282.28623416,0
+PDM.US,D,20160809,000000,15.6172,15.7017,15.508,15.6978,618843.58385168,0
+PDM.US,D,20160810,000000,15.7121,15.7624,15.6618,15.7482,470072.70344302,0
+PDM.US,D,20160811,000000,15.7548,15.7548,15.4501,15.5602,480961.89792161,0
+PDM.US,D,20160812,000000,15.5725,15.8013,15.5725,15.6257,410724.69719671,0
+PDM.US,D,20160815,000000,15.6742,15.7197,15.4937,15.5375,811537.86753055,0
+PDM.US,D,20160816,000000,15.5165,15.5165,15.2755,15.3552,546092.6816924,0
+PDM.US,D,20160817,000000,15.3846,15.508,15.208,15.508,676942.11402877,0
+PDM.US,D,20160818,000000,15.4795,15.5725,15.4349,15.5375,320574.8934494,0
+PDM.US,D,20160819,000000,15.5536,15.5536,15.3912,15.5165,637213.8319286,0
+PDM.US,D,20160822,000000,15.5375,15.6675,15.4795,15.64,389732.23500822,0
+PDM.US,D,20160823,000000,15.6817,15.8203,15.6817,15.7624,564264.86779543,0
+PDM.US,D,20160824,000000,15.8506,15.8887,15.6001,15.6665,351201.80644155,0
+PDM.US,D,20160825,000000,15.6086,15.8506,15.6086,15.7548,436093.48619093,0
+PDM.US,D,20160826,000000,15.8146,15.9019,15.5346,15.6456,550851.43667108,0
+PDM.US,D,20160829,000000,15.6807,15.8288,15.6456,15.6807,562637.17763779,0
+PDM.US,D,20160830,000000,15.7187,15.7416,15.5934,15.7187,505489.97704799,0
+PDM.US,D,20160831,000000,15.6665,15.9294,15.6313,15.8725,1410739.6032922,0
+PDM.US,D,20160901,000000,15.9019,15.9095,15.7349,15.8801,705318.70587093,0
+PDM.US,D,20160902,000000,15.9598,16.1535,15.9399,16.0063,582406.50178548,0
+PDM.US,D,20160906,000000,15.9978,16.0576,15.8887,16.0434,566976.6312037,0
+PDM.US,D,20160907,000000,16.012,16.3652,15.9693,16.3215,916117.75030004,0
+PDM.US,D,20160908,000000,16.2104,16.2626,16.1155,16.1383,929326.79832368,0
+PDM.US,D,20160909,000000,15.9531,15.9978,15.5051,15.5659,1509615.7226225,0
+PDM.US,D,20160912,000000,15.5574,16.0937,15.4482,15.8887,2223302.5468897,0
+PDM.US,D,20160913,000000,15.7851,15.8203,15.3674,15.4833,964454.35361581,0
+PDM.US,D,20160914,000000,15.5516,15.5868,15.4103,15.4103,760761.30926003,0
+PDM.US,D,20160915,000000,15.4179,15.4396,15.2328,15.2328,780461.10101264,0
+PDM.US,D,20160916,000000,15.154,15.1995,15.079,15.079,1789486.7733983,0
+PDM.US,D,20160919,000000,15.0933,15.2033,15.079,15.1587,867361.8455715,0
+PDM.US,D,20160920,000000,15.2735,15.2735,15.0657,15.0743,656851.46593409,0
+PDM.US,D,20160921,000000,15.0743,15.3077,14.9395,15.2735,1180239.7135894,0
+PDM.US,D,20160922,000000,15.4179,15.8288,15.4016,15.7766,1261400.8749904,0
+PDM.US,D,20160923,000000,15.7349,16.0101,15.6313,15.9883,1285108.2611504,0
+PDM.US,D,20160926,000000,15.9333,16.2322,15.9019,16.1752,1213923.9449229,0
+PDM.US,D,20160927,000000,16.198,16.2057,15.9171,15.9531,1097719.5099208,0
+PDM.US,D,20160928,000000,15.9825,16.1677,15.9768,16.1677,636918.84601006,0
+PDM.US,D,20160929,000000,16.0632,16.2075,15.9171,16.0937,1294994.5035061,0
+PDM.US,D,20160930,000000,16.143,16.2484,15.9246,15.9883,1570718.8950841,0
+PDM.US,D,20161003,000000,15.9171,15.9825,15.7187,15.8146,1588205.2389265,0
+PDM.US,D,20161004,000000,15.7851,15.8203,15.3731,15.5934,1504415.5422872,0
+PDM.US,D,20161005,000000,15.5934,15.697,15.265,15.2916,1953640.1159376,0
+PDM.US,D,20161006,000000,15.2328,15.5868,15.079,15.4103,1534231.2440034,0
+PDM.US,D,20161007,000000,15.4625,15.6884,15.2251,15.3077,959024.50567245,0
+PDM.US,D,20161010,000000,15.3295,15.4976,15.2735,15.4179,1092320.2140904,0
+PDM.US,D,20161011,000000,15.154,15.5346,14.816,15.2119,1139967.8145821,0
+PDM.US,D,20161012,000000,15.2555,15.3627,15.208,15.3382,604416.66539293,0
+PDM.US,D,20161013,000000,15.3077,15.5346,15.2916,15.471,791569.42788785,0
+PDM.US,D,20161014,000000,15.4625,15.5782,15.3125,15.4016,581678.51867938,0
+PDM.US,D,20161017,000000,15.4396,15.6313,15.4179,15.4263,779920.64466903,0
+PDM.US,D,20161018,000000,15.5868,15.5868,15.4179,15.491,926775.17012835,0
+PDM.US,D,20161019,000000,15.4767,15.6646,15.4767,15.6001,942541.11395303,0
+PDM.US,D,20161020,000000,15.5516,15.638,15.4321,15.4833,584812.74406384,0
+PDM.US,D,20161021,000000,15.3884,15.4767,15.3674,15.4179,858724.02576403,0
+PDM.US,D,20161024,000000,15.4976,15.6001,15.3542,15.471,634517.87133739,0
+PDM.US,D,20161025,000000,15.4263,15.4396,15.2916,15.3674,662126.44627022,0
+PDM.US,D,20161026,000000,15.2992,15.3162,15.0657,15.1093,944895.73369564,0
+PDM.US,D,20161027,000000,15.1245,15.1739,14.778,14.8095,997501.2046611,0
+PDM.US,D,20161028,000000,14.8217,14.984,14.7581,14.8217,775901.46152896,0
+PDM.US,D,20161031,000000,14.8967,15.1008,14.8369,15.0438,782865.23624871,0
+PDM.US,D,20161101,000000,15.0059,15.0059,14.7154,14.8217,1100708.3493883,0
+PDM.US,D,20161102,000000,14.8217,14.8217,14.3898,14.4192,1609869.8476009,0
+PDM.US,D,20161103,000000,14.3813,14.4345,14.1924,14.2001,955304.52253545,0
+PDM.US,D,20161104,000000,14.219,14.2731,14.0567,14.0652,1240157.6747711,0
+PDM.US,D,20161107,000000,14.3082,14.3082,14.1307,14.1924,1596742.974226,0
+PDM.US,D,20161108,000000,14.2048,14.3661,14.1886,14.331,819382.38592138,0
+PDM.US,D,20161109,000000,14.0083,14.2427,13.8317,14.1117,955046.40985674,0
+PDM.US,D,20161110,000000,14.1117,14.1772,13.6684,13.6771,861481.09058122,0
+PDM.US,D,20161111,000000,13.6827,13.9627,13.6684,13.9427,1017211.5316251,0
+PDM.US,D,20161114,000000,13.9267,14.4051,13.8763,14.3604,1129869.814478,0
+PDM.US,D,20161115,000000,14.4192,14.5208,14.3538,14.3661,1615503.0251238,0
+PDM.US,D,20161116,000000,14.3604,14.3736,13.9997,14.125,1102296.0057426,0
+PDM.US,D,20161117,000000,14.1535,14.2313,13.9267,13.9267,918135.2432786,0
+PDM.US,D,20161118,000000,13.9267,14.0225,13.8953,13.9267,1908433.5239217,0
+PDM.US,D,20161121,000000,13.9911,14.1582,13.9504,13.9779,852964.42570458,0
+PDM.US,D,20161122,000000,14.0453,14.2683,14.0168,14.2313,802385.92940793,0
+PDM.US,D,20161123,000000,14.0975,14.3424,14.0822,14.3206,773602.67840665,0
+PDM.US,D,20161125,000000,14.3206,14.4905,14.2807,14.3633,299677.2481633,0
+PDM.US,D,20161128,000000,14.4088,14.5056,14.3566,14.461,582072.53558485,0
+PDM.US,D,20161129,000000,14.424,14.7059,14.424,14.6822,770844.56006832,0
+PDM.US,D,20161130,000000,14.5351,14.6328,14.444,14.5873,1092783.7633909,0
+PDM.US,D,20161201,000000,14.5123,14.5427,14.3946,14.4772,1228434.0915516,0
+PDM.US,D,20161202,000000,14.5199,14.966,14.5199,14.7059,1784703.7874334,0
+PDM.US,D,20161205,000000,14.7059,14.9176,14.5797,14.9063,1185188.1023728,0
+PDM.US,D,20161206,000000,14.892,15.1691,14.8863,15.098,1129649.6285602,0
+PDM.US,D,20161207,000000,15.098,15.32,15.098,15.2726,740631.68088326,0
+PDM.US,D,20161208,000000,15.2109,15.3951,15.1445,15.3125,560773.49874532,0
+PDM.US,D,20161209,000000,15.2916,15.4927,15.2678,15.3077,763584.74590889,0
+PDM.US,D,20161212,000000,15.2384,15.4026,15.2384,15.3542,528165.96601442,0
+PDM.US,D,20161213,000000,15.3741,15.4785,15.2251,15.32,983418.78761435,0
+PDM.US,D,20161214,000000,15.3684,15.3684,14.8986,14.9128,956926.94508741,0
+PDM.US,D,20161215,000000,14.8796,14.9727,14.6622,14.7154,812782.0759941,0
+PDM.US,D,20161216,000000,14.8531,15.1568,14.8454,15.0477,1436156.8542588,0
+PDM.US,D,20161219,000000,15.1445,15.2641,15.0923,15.1976,855155.74967087,0
+PDM.US,D,20161220,000000,15.1368,15.3542,15.1368,15.2176,614725.36972466,0
+PDM.US,D,20161221,000000,15.1814,15.3542,15.0087,15.0182,968810.66351993,0
+PDM.US,D,20161222,000000,14.9727,15.041,14.8626,14.9355,671342.64918224,0
+PDM.US,D,20161223,000000,14.9355,14.9887,14.8701,14.9205,480069.56551803,0
+PDM.US,D,20161227,000000,14.9281,15.0704,14.8701,14.9727,472517.92600347,0
+PDM.US,D,20161228,000000,14.9727,15.1065,14.8872,15.0923,990480.5397999,0
+PDM.US,D,20161229,000000,15.0704,15.4595,15.0315,15.3382,972642.31989749,0
+PDM.US,D,20161230,000000,15.3077,15.6855,15.2726,15.5289,1214031.4040789,0
+PDM.US,D,20170103,000000,15.5469,15.677,15.3817,15.619,928715.75606386,0
+PDM.US,D,20170104,000000,15.6646,16.0632,15.6646,15.9238,1435104.3866422,0
+PDM.US,D,20170105,000000,15.8345,16.032,15.694,15.9693,829880.7240579,0
+PDM.US,D,20170106,000000,15.901,15.9323,15.6428,15.8572,730985.64134708,0
+PDM.US,D,20170109,000000,15.8715,15.8791,15.4824,15.5668,1192145.5559657,0
+PDM.US,D,20170110,000000,15.5668,15.6039,15.4415,15.5222,479320.51198917,0
+PDM.US,D,20170111,000000,15.4728,15.4852,15.2859,15.3077,813172.93233616,0
+PDM.US,D,20170112,000000,15.2992,15.3951,15.1654,15.3609,426067.12552407,0
+PDM.US,D,20170113,000000,15.3609,15.4728,15.2726,15.3295,433635.62137683,0
+PDM.US,D,20170117,000000,15.3741,15.8754,15.3325,15.6039,1410123.2934267,0
+PDM.US,D,20170118,000000,15.5963,15.7823,15.5375,15.694,699125.05510277,0
+PDM.US,D,20170119,000000,15.677,15.6855,15.4994,15.6428,823262.50427129,0
+PDM.US,D,20170120,000000,15.677,15.9598,15.6428,15.9238,1556060.2019751,0
+PDM.US,D,20170123,000000,15.9978,16.236,15.9323,16.1838,1307591.4557487,0
+PDM.US,D,20170124,000000,16.2075,16.2655,16.0442,16.2436,805796.17733045,0
+PDM.US,D,20170125,000000,16.2075,16.2891,16.0632,16.2436,837114.20018889,0
+PDM.US,D,20170126,000000,16.2589,16.3148,16.2142,16.2589,805034.48154794,0
+PDM.US,D,20170127,000000,16.2891,16.2891,15.9598,16.0281,884730.19504652,0
+PDM.US,D,20170130,000000,15.9598,16.1164,15.8345,16.1164,1218021.0886271,0
+PDM.US,D,20170131,000000,16.0955,16.2806,16.0509,16.1336,1225520.0520849,0
+PDM.US,D,20170201,000000,16.1838,16.2208,15.8146,15.8639,854379.30459243,0
+PDM.US,D,20170202,000000,15.8791,16.0585,15.677,15.9768,1607376.1630681,0
+PDM.US,D,20170203,000000,16.0585,16.161,15.8944,15.9825,1369845.0732926,0
+PDM.US,D,20170206,000000,15.9693,16.1069,15.9199,16.0784,929844.07720227,0
+PDM.US,D,20170207,000000,16.0347,16.2075,15.9598,15.9768,738288.64987317,0
+PDM.US,D,20170208,000000,16.0063,16.1449,15.9238,16.0442,785821.41656092,0
+PDM.US,D,20170209,000000,15.7529,16.329,15.7529,16.1516,735856.06956637,0
+PDM.US,D,20170210,000000,16.2,16.3689,16.161,16.3395,911056.63475485,0
+PDM.US,D,20170213,000000,16.3689,16.4657,16.1449,16.2891,773815.48967646,0
+PDM.US,D,20170214,000000,16.2806,16.3243,16.1098,16.2948,570882.0340609,0
+PDM.US,D,20170215,000000,16.1782,16.3537,16.0955,16.347,1616485.9603452,0
+PDM.US,D,20170216,000000,16.3243,16.6214,16.2948,16.4961,835914.23961312,0
+PDM.US,D,20170217,000000,16.5397,16.5853,16.385,16.5777,938540.89419342,0
+PDM.US,D,20170221,000000,16.5397,16.9366,16.5246,16.852,1242323.7142301,0
+PDM.US,D,20170222,000000,16.9261,16.9887,16.7923,16.9414,1731028.9925132,0
+PDM.US,D,20170223,000000,16.9887,17.0999,16.9185,17.0172,1215962.5083243,0
+PDM.US,D,20170224,000000,16.9669,17.1434,16.9327,17.1301,763659.54590966,0
+PDM.US,D,20170227,000000,17.1586,17.2982,17.1511,17.2801,1012249.4470668,0
+PDM.US,D,20170228,000000,17.2251,17.2574,17.0751,17.1985,2190859.3634563,0
+PDM.US,D,20170301,000000,17.1368,17.1985,16.9887,17.0325,998018.48353968,0
+PDM.US,D,20170302,000000,17.0172,17.057,16.7894,16.8359,790063.94618218,0
+PDM.US,D,20170303,000000,16.8673,16.8919,16.5692,16.7856,1164838.2880782,0
+PDM.US,D,20170306,000000,16.7106,16.7534,16.5976,16.6518,719321.05531121,0
+PDM.US,D,20170307,000000,16.6261,16.7172,16.5293,16.5445,677347.71966675,0
+PDM.US,D,20170308,000000,16.4316,16.4781,16.1848,16.2019,913109.94745209,0
+PDM.US,D,20170309,000000,16.2019,16.3034,15.862,15.8991,794171.62509781,0
+PDM.US,D,20170310,000000,16.0509,16.1525,15.7728,15.8867,1103984.8001263,0
+PDM.US,D,20170313,000000,15.8706,15.9152,15.6987,15.8032,1079187.0195886,0
+PDM.US,D,20170314,000000,15.7491,15.8412,15.6742,15.8402,800029.20262304,0
+PDM.US,D,20170315,000000,15.862,16.3168,15.862,16.2683,1104036.422662,0
+PDM.US,D,20170316,000000,16.2522,16.3272,16.0965,16.1269,889486.84298293,0
+PDM.US,D,20170317,000000,16.1402,16.2921,16.0632,16.2522,1671584.0623223,0
+PDM.US,D,20170320,000000,16.2522,16.2835,16.162,16.2019,442536.8214687,0
+PDM.US,D,20170321,000000,16.2294,16.2749,16.0632,16.0965,729225.2075261,0
+PDM.US,D,20170322,000000,16.1041,16.1108,15.8478,16.0347,582329.59474244,0
+PDM.US,D,20170323,000000,16.0347,16.3034,16.0063,16.1041,670891.74213533,0
+PDM.US,D,20170324,000000,16.1791,16.2616,16.1041,16.1041,468844.29779654,0
+PDM.US,D,20170327,000000,16.0509,16.1459,15.8706,15.9768,441880.47779995,0
+PDM.US,D,20170328,000000,15.9152,16.0063,15.825,15.9523,900488.76422324,0
+PDM.US,D,20170329,000000,15.9228,16.0347,15.8934,16.013,766076.3233994,0
+PDM.US,D,20170330,000000,16.0063,16.013,15.9076,16.013,450230.68633683,0
+PDM.US,D,20170331,000000,15.9968,16.0442,15.9152,16.0281,1059053.1771273,0
+PDM.US,D,20170403,000000,16.013,16.1791,15.9598,16.162,1020217.2274308,0
+PDM.US,D,20170404,000000,16.1336,16.1791,15.9968,16.0509,1410801.7610393,0
+PDM.US,D,20170405,000000,16.0871,16.2616,16.0206,16.0965,1753903.0434536,0
+PDM.US,D,20170406,000000,16.1108,16.5835,16.0063,16.5511,1187866.1531047,0
+PDM.US,D,20170407,000000,16.5511,16.665,16.4932,16.5692,811401.9633038,0
+PDM.US,D,20170410,000000,16.5749,16.7172,16.5293,16.7031,750371.48380068,0
+PDM.US,D,20170411,000000,16.7258,16.9327,16.6518,16.9261,1215864.5308585,0
+PDM.US,D,20170412,000000,16.9072,17.0485,16.76,16.7923,996603.60465184,0
+PDM.US,D,20170413,000000,16.7856,16.7999,16.5511,16.6518,547243.12677468,0
+PDM.US,D,20170417,000000,16.6869,16.9498,16.6261,16.9498,951374.88869208,0
+PDM.US,D,20170418,000000,16.9498,17.0172,16.9005,17.0078,495868.16849798,0
+PDM.US,D,20170419,000000,16.9669,17.0172,16.7856,16.8673,969331.10296191,0
+PDM.US,D,20170420,000000,16.8597,16.8597,16.6717,16.8302,690066.8803614,0
+PDM.US,D,20170421,000000,16.8245,16.9414,16.7999,16.8919,827460.78600476,0
+PDM.US,D,20170424,000000,16.9736,17.0325,16.4468,16.6195,776205.92913774,0
+PDM.US,D,20170425,000000,16.6347,16.7258,16.5749,16.7031,704422.1593828,0
+PDM.US,D,20170426,000000,16.6793,16.6793,16.4249,16.5008,1012904.7372144,0
+PDM.US,D,20170427,000000,16.5008,16.6195,16.4524,16.4932,632760.59807982,0
+PDM.US,D,20170428,000000,16.4781,16.4781,16.2996,16.3812,646095.01511885,0
+PDM.US,D,20170501,000000,16.4097,16.5607,16.3034,16.5607,557935.31280053,0
+PDM.US,D,20170502,000000,16.5445,16.5892,16.4097,16.4696,757875.71486405,0
+PDM.US,D,20170503,000000,16.6195,16.7534,15.8563,15.8782,1763206.68862,0
+PDM.US,D,20170504,000000,15.7956,16.2217,15.6884,16.162,1733911.4263458,0
+PDM.US,D,20170505,000000,16.162,16.3034,16.0918,16.2683,572009.30167819,0
+PDM.US,D,20170508,000000,16.2968,16.3575,16.032,16.1459,604987.67384952,0
+PDM.US,D,20170509,000000,16.1459,16.1791,15.8782,16.0281,740026.95975026,0
+PDM.US,D,20170510,000000,16.0206,16.2968,15.9873,16.2522,822533.46764405,0
+PDM.US,D,20170511,000000,16.2075,16.2075,15.9228,16.0719,804974.43084309,0
+PDM.US,D,20170512,000000,16.0509,16.0766,15.8174,15.8327,935810.16740467,0
+PDM.US,D,20170515,000000,15.8782,16.0442,15.8478,15.938,755524.25568485,0
+PDM.US,D,20170516,000000,15.9228,15.9446,15.5925,15.6532,936253.69980363,0
+PDM.US,D,20170517,000000,15.6076,15.9228,15.6076,15.8174,910362.36432515,0
+PDM.US,D,20170518,000000,15.8117,16.0719,15.6987,16.0281,742478.50343753,0
+PDM.US,D,20170519,000000,15.9598,16.1809,15.9076,16.1041,988301.85808728,0
+PDM.US,D,20170522,000000,16.1336,16.2456,16.0719,16.1336,943698.93368329,0
+PDM.US,D,20170523,000000,16.1933,16.3423,16.1525,16.2522,511674.1461259,0
+PDM.US,D,20170524,000000,16.3215,16.4572,16.3138,16.3433,607126.32175892,0
+PDM.US,D,20170525,000000,16.366,16.4334,16.2294,16.237,438171.02987434,0
+PDM.US,D,20170526,000000,16.2217,16.2522,16.0556,16.1791,513714.8165695,0
+PDM.US,D,20170530,000000,16.1791,16.1924,15.9892,16.0329,586678.5299986,0
+PDM.US,D,20170531,000000,16.0556,16.0946,15.9038,16.0414,1282704.1259144,0
+PDM.US,D,20170601,000000,16.0035,16.2151,15.9276,16.1516,819517.23662699,0
+PDM.US,D,20170602,000000,16.2522,16.3138,16.1098,16.2522,1265459.0384125,0
+PDM.US,D,20170605,000000,16.1791,16.3367,16.1164,16.2217,1872642.2503128,0
+PDM.US,D,20170606,000000,16.237,16.237,15.9503,15.9798,1136256.2596143,0
+PDM.US,D,20170607,000000,15.994,16.0556,15.9503,15.994,963006.8155727,0
+PDM.US,D,20170608,000000,16.011,16.0946,15.8659,16.0851,738980.81326059,0
+PDM.US,D,20170609,000000,16.1031,16.3215,16.0187,16.2009,826069.08458194,0
+PDM.US,D,20170612,000000,16.1924,16.3746,16.1402,16.35,1200766.519435,0
+PDM.US,D,20170613,000000,16.366,16.4117,16.2522,16.366,1017304.2414852,0
+PDM.US,D,20170614,000000,16.442,16.48,16.3044,16.4117,768121.20792754,0
+PDM.US,D,20170615,000000,16.3138,16.4619,16.2616,16.366,717692.31163243,0
+PDM.US,D,20170616,000000,16.4117,16.4117,16.1031,16.1516,1776450.5028413,0
+PDM.US,D,20170619,000000,16.1695,16.2522,16.0946,16.2456,652168.5644773,0
+PDM.US,D,20170620,000000,16.2456,16.3044,16.0452,16.2151,725548.41875576,0
+PDM.US,D,20170621,000000,16.2294,16.3281,16.0253,16.0851,1223272.8914982,0
+PDM.US,D,20170622,000000,16.0699,16.0946,15.9427,16.0329,893102.5275273,0
+PDM.US,D,20170623,000000,16.0623,16.2948,16.0623,16.125,1646791.5493904,0
+PDM.US,D,20170626,000000,16.1791,16.2522,16.1098,16.2217,1345228.4983907,0
+PDM.US,D,20170627,000000,16.161,16.2456,16.0414,16.049,832688.35788969,0
+PDM.US,D,20170628,000000,16.1031,16.2151,16.011,16.0414,879813.41189718,0
+PDM.US,D,20170629,000000,15.9276,15.957,15.7529,15.8516,1371078.7465448,0
+PDM.US,D,20170630,000000,15.9352,16.0898,15.8449,15.957,1159031.2795675,0
+PDM.US,D,20170703,000000,16.0329,16.2616,15.9503,16.2151,366345.11927389,0
+PDM.US,D,20170705,000000,16.2075,16.2456,15.8146,15.8449,793732.30678342,0
+PDM.US,D,20170706,000000,15.8203,15.882,15.5774,15.6333,1131291.0144926,0
+PDM.US,D,20170707,000000,15.6628,15.6628,15.4947,15.6001,932403.08004558,0
+PDM.US,D,20170710,000000,15.6552,15.7007,15.2887,15.3067,912097.51363883,0
+PDM.US,D,20170711,000000,15.3286,15.3542,15.1767,15.3447,725325.07227459,0
+PDM.US,D,20170712,000000,15.4578,15.5973,15.4206,15.5716,601232.924515,0
+PDM.US,D,20170713,000000,15.6096,15.6257,15.4435,15.5194,834812.25650316,0
+PDM.US,D,20170714,000000,15.6096,15.7386,15.5774,15.7149,527939.45896983,0
+PDM.US,D,20170717,000000,15.7083,15.8516,15.6257,15.807,483285.96555122,0
+PDM.US,D,20170718,000000,15.7908,15.8867,15.6096,15.6333,535104.45622687,0
+PDM.US,D,20170719,000000,15.6552,15.807,15.6001,15.7443,600685.09352342,0
+PDM.US,D,20170720,000000,15.7832,15.8449,15.6837,15.7234,526266.46740327,0
+PDM.US,D,20170721,000000,15.7443,15.8592,15.5194,15.5516,781851.74891432,0
+PDM.US,D,20170724,000000,15.5716,15.7007,15.5014,15.6257,999178.41031221,0
+PDM.US,D,20170725,000000,15.6685,15.7443,15.5326,15.7234,1153182.1302115,0
+PDM.US,D,20170726,000000,15.7149,15.7908,15.6552,15.7311,989796.80458158,0
+PDM.US,D,20170727,000000,15.7311,15.8516,15.5564,15.7605,921886.83204972,0
+PDM.US,D,20170728,000000,15.7529,15.8659,15.6931,15.8592,801116.43643708,0
+PDM.US,D,20170731,000000,15.8896,15.919,15.7234,15.9038,868038.20614185,0
+PDM.US,D,20170801,000000,15.9038,16.0414,15.882,16.0035,736408.1146425,0
+PDM.US,D,20170802,000000,16.0035,16.03,15.8449,15.9352,968439.82407947,0
+PDM.US,D,20170803,000000,15.8971,15.9276,15.6837,15.8449,885053.62603577,0
+PDM.US,D,20170804,000000,15.8592,15.9276,15.5516,15.5774,1112497.2509184,0
+PDM.US,D,20170807,000000,15.5774,15.677,15.5194,15.64,785201.946132,0
+PDM.US,D,20170808,000000,15.64,15.7234,15.4625,15.4871,1014236.3879324,0
+PDM.US,D,20170809,000000,15.5194,15.5716,15.2698,15.3192,847236.43127927,0
+PDM.US,D,20170810,000000,15.2612,15.3542,15.2242,15.2698,548090.15776934,0
+PDM.US,D,20170811,000000,15.1331,15.2518,15.1093,15.1862,724662.40747901,0
+PDM.US,D,20170814,000000,15.2698,15.434,15.2299,15.3599,633519.13329892,0
+PDM.US,D,20170815,000000,15.3115,15.3372,15.1862,15.3372,526664.69839329,0
+PDM.US,D,20170816,000000,15.3599,15.4662,15.2906,15.3372,524181.54907189,0
+PDM.US,D,20170817,000000,15.3115,15.4245,15.2441,15.2518,577926.92990826,0
+PDM.US,D,20170818,000000,15.2089,15.2242,15.1093,15.1093,494445.91496218,0
+PDM.US,D,20170821,000000,15.1178,15.2014,15.0609,15.1938,838767.17485384,0
+PDM.US,D,20170822,000000,15.2156,15.2783,15.1245,15.1331,626049.66843309,0
+PDM.US,D,20170823,000000,15.1862,15.3552,15.1398,15.2716,899993.60928854,0
+PDM.US,D,20170824,000000,15.3144,15.4273,15.2023,15.2375,822770.5099,0
+PDM.US,D,20170825,000000,15.3144,15.3998,15.2859,15.3315,615299.53874469,0
+PDM.US,D,20170828,000000,15.4767,15.5479,15.2156,15.2535,1370157.9690705,0
+PDM.US,D,20170829,000000,15.2716,15.2926,15.1568,15.1947,1236702.1254397,0
+PDM.US,D,20170830,000000,15.2023,15.3315,15.1046,15.3219,744825.74853218,0
+PDM.US,D,20170831,000000,15.3627,15.5459,15.3,15.4919,952795.03518561,0
+PDM.US,D,20170901,000000,15.4976,15.6229,15.4236,15.5545,591579.51033086,0
+PDM.US,D,20170905,000000,15.5735,15.6276,15.3476,15.3998,992463.26658094,0
+PDM.US,D,20170906,000000,15.4625,15.6637,15.415,15.4236,1051611.1038111,0
+PDM.US,D,20170907,000000,15.4767,15.4767,15.3219,15.377,1299460.3796086,0
+PDM.US,D,20170908,000000,15.3704,15.4767,15.3429,15.3846,893321.65992393,0
+PDM.US,D,20170911,000000,15.4236,15.618,15.4236,15.5299,962150.3028878,0
+PDM.US,D,20170912,000000,15.5479,15.6305,15.3922,15.4301,923446.04333342,0
+PDM.US,D,20170913,000000,15.415,15.4919,15.3704,15.3704,975817.63260632,0
+PDM.US,D,20170914,000000,15.3219,15.5678,15.2451,15.5299,775297.7939171,0
+PDM.US,D,20170915,000000,15.5611,15.6067,15.4378,15.5735,1483178.6631948,0
+PDM.US,D,20170918,000000,15.5831,15.6456,15.3922,15.5479,772665.04459416,0
+PDM.US,D,20170919,000000,15.5479,15.5611,15.3627,15.4529,785361.02782378,0
+PDM.US,D,20170920,000000,15.471,15.5906,15.3951,15.4378,624178.61489266,0
+PDM.US,D,20170921,000000,15.4463,15.5735,15.3552,15.377,1094765.4366509,0
+PDM.US,D,20170922,000000,15.4073,15.5061,15.3,15.3087,1157994.6147682,0
+PDM.US,D,20170925,000000,15.3627,15.6067,15.3219,15.5479,892320.81484317,0
+PDM.US,D,20170926,000000,15.5479,15.6456,15.471,15.5611,762744.03604106,0
+PDM.US,D,20170927,000000,15.5147,15.5545,15.3087,15.4301,859595.28774485,0
+PDM.US,D,20170928,000000,15.415,15.4976,15.3627,15.4463,767925.25299594,0
+PDM.US,D,20170929,000000,15.4463,15.5099,15.3552,15.4236,989403.84119725,0
+PDM.US,D,20171002,000000,15.4529,15.5222,15.3704,15.4463,921940.56162775,0
+PDM.US,D,20171003,000000,15.4767,15.4767,15.3731,15.4236,1012852.0611576,0
+PDM.US,D,20171004,000000,15.4463,15.5678,15.4073,15.5299,852009.93555388,0
+PDM.US,D,20171005,000000,15.5735,15.6067,15.4529,15.5299,1544856.0046764,0
+PDM.US,D,20171006,000000,15.4767,15.5383,15.3627,15.4919,528337.68995985,0
+PDM.US,D,20171009,000000,15.5147,15.6305,15.4976,15.5222,525241.39133635,0
+PDM.US,D,20171010,000000,15.5611,15.6371,15.4463,15.5222,791007.90112148,0
+PDM.US,D,20171011,000000,15.5479,15.6665,15.5299,15.5545,509435.41370844,0
+PDM.US,D,20171012,000000,15.5383,15.6153,15.5147,15.5678,509627.15455547,0
+PDM.US,D,20171013,000000,15.5981,15.6153,15.4976,15.5611,904589.06849091,0
+PDM.US,D,20171016,000000,15.5735,15.6153,15.415,15.5678,1049521.9713952,0
+PDM.US,D,20171017,000000,15.5611,15.5906,15.3846,15.4529,1084382.9858394,0
+PDM.US,D,20171018,000000,15.4301,15.4625,15.1862,15.2631,1301293.506388,0
+PDM.US,D,20171019,000000,15.2242,15.2242,14.9395,15.0315,2140023.808002,0
+PDM.US,D,20171020,000000,15.0638,15.0866,14.9395,14.9793,1018773.9034722,0
+PDM.US,D,20171023,000000,14.9954,15.0012,14.8474,14.9043,751745.27536417,0
+PDM.US,D,20171024,000000,14.8341,14.8816,14.6803,14.7192,2861902.8126355,0
+PDM.US,D,20171025,000000,14.704,14.8037,14.6584,14.7126,997875.20466495,0
+PDM.US,D,20171026,000000,14.7344,14.8037,14.6424,14.6955,892654.7810438,0
+PDM.US,D,20171027,000000,14.6955,14.7961,14.628,14.7258,731195.29205348,0
+PDM.US,D,20171030,000000,14.7192,14.7714,14.6879,14.7258,910460.34179094,0
+PDM.US,D,20171031,000000,14.7438,14.7961,14.6119,14.7961,854000.03698288,0
+PDM.US,D,20171101,000000,14.7438,14.8474,14.7192,14.7885,1084793.8590831,0
+PDM.US,D,20171102,000000,14.8037,15.3704,14.8037,15.2156,2087085.4243571,0
+PDM.US,D,20171103,000000,15.1245,15.1947,14.9954,15.0933,1498659.1027912,0
+PDM.US,D,20171106,000000,15.1482,15.2451,15.0362,15.2156,918300.64609721,0
+PDM.US,D,20171107,000000,15.2023,15.4625,15.2023,15.3922,1459844.2235173,0
+PDM.US,D,20171108,000000,15.3552,15.4625,15.3,15.4236,981938.59041597,0
+PDM.US,D,20171109,000000,15.3922,15.4578,15.2926,15.3087,1207831.4321839,0
+PDM.US,D,20171110,000000,15.2535,15.5061,15.2451,15.4463,1033240.8557342,0
+PDM.US,D,20171113,000000,15.4625,15.5678,15.4378,15.5611,1388083.6312274,0
+PDM.US,D,20171114,000000,15.5678,15.602,15.4301,15.4919,952955.17039853,0
+PDM.US,D,20171115,000000,15.4463,15.4919,15.2631,15.2716,1431832.1499887,0
+PDM.US,D,20171116,000000,15.2631,15.4625,15.2156,15.4378,883353.24291964,0
+PDM.US,D,20171117,000000,15.377,15.4301,15.2926,15.3704,760065.98530919,0
+PDM.US,D,20171120,000000,15.3476,15.415,15.2859,15.3704,795219.87862975,0
+PDM.US,D,20171121,000000,15.377,15.4529,15.2793,15.339,1032929.0134775,0
+PDM.US,D,20171122,000000,15.3704,15.5412,15.3219,15.4387,714133.5172295,0
+PDM.US,D,20171124,000000,15.4387,15.4785,15.3552,15.378,353330.97266071,0
+PDM.US,D,20171127,000000,15.339,15.4785,15.2707,15.2859,884493.15279055,0
+PDM.US,D,20171128,000000,15.2707,15.3627,15.1852,15.3219,817300.62815341,0
+PDM.US,D,20171129,000000,15.3219,15.3817,15.2527,15.3476,879508.94428841,0
+PDM.US,D,20171130,000000,15.3856,15.4578,15.3315,15.4159,1090107.8197014,0
+PDM.US,D,20171201,000000,15.4159,15.4994,15.3144,15.4927,1047457.0699654,0
+PDM.US,D,20171204,000000,15.508,15.618,15.4245,15.4785,931835.23215238,0
+PDM.US,D,20171205,000000,15.4728,15.5507,15.2707,15.2707,1017376.9344437,0
+PDM.US,D,20171206,000000,15.2621,15.3087,15.0837,15.1929,888562.90494523,0
+PDM.US,D,20171207,000000,15.1757,15.4159,15.173,15.378,1527333.8411153,0
+PDM.US,D,20171208,000000,15.4083,15.4785,15.2887,15.4301,945498.34778637,0
+PDM.US,D,20171211,000000,15.4159,15.508,15.3998,15.4548,991051.54825651,0
+PDM.US,D,20171212,000000,15.4785,15.601,15.4159,15.508,1028295.6275141,0
+PDM.US,D,20171213,000000,15.5232,15.5707,15.4728,15.508,969918.96775671,0
+PDM.US,D,20171214,000000,15.4927,15.5848,15.4548,15.508,701910.56499068,0
+PDM.US,D,20171215,000000,15.5925,15.6465,15.5326,15.5925,1610044.7321097,0
+PDM.US,D,20171218,000000,15.6465,15.8791,15.6465,15.7718,684479.00424739,0
+PDM.US,D,20171219,000000,15.7558,15.826,15.4472,15.4852,995684.93421981,0
+PDM.US,D,20171220,000000,15.4852,15.5764,15.378,15.3856,1350357.0392887,0
+PDM.US,D,20171221,000000,15.3998,15.4927,15.3704,15.3856,1166124.6373874,0
+PDM.US,D,20171222,000000,15.4568,15.5365,15.3552,15.4748,804958.62802603,0
+PDM.US,D,20171226,000000,15.4748,15.6163,15.4491,15.5536,520553.22227388,0
+PDM.US,D,20171227,000000,15.5611,15.6163,15.4662,15.4748,565481.6847094,0
+PDM.US,D,20171228,000000,15.4748,15.6323,15.4491,15.5991,1260509.5961079,0
+PDM.US,D,20171229,000000,15.5725,15.6997,15.5536,15.5536,884759.69363837,0
+PDM.US,D,20180102,000000,15.6076,15.639,15.4984,15.5204,1098947.9155672,0
+PDM.US,D,20180103,000000,15.5023,15.639,15.4406,15.4748,1035038.1627949,0
+PDM.US,D,20180104,000000,15.4957,15.4957,15.0989,15.1075,2361979.6412787,0
+PDM.US,D,20180105,000000,15.1235,15.3125,15.1235,15.2336,1171900.0402637,0
+PDM.US,D,20180108,000000,15.1881,15.284,15.1701,15.2251,1051051.684087,0
+PDM.US,D,20180109,000000,15.2185,15.2763,14.9964,15.1321,1944347.0059825,0
+PDM.US,D,20180110,000000,15.0685,15.2185,15.0448,15.1881,2405452.137502,0
+PDM.US,D,20180111,000000,15.2251,15.3466,15.2232,15.3058,1990748.2909684,0
+PDM.US,D,20180112,000000,15.3058,15.3466,15.2336,15.284,1888555.6870969,0
+PDM.US,D,20180116,000000,15.3466,15.5109,15.3466,15.4093,1752159.4659708,0
+PDM.US,D,20180117,000000,15.4748,15.6029,15.4568,15.5668,1996312.9896174,0
+PDM.US,D,20180118,000000,15.5906,15.6163,15.3382,15.3618,1807638.9425998,0
+PDM.US,D,20180119,000000,15.4169,15.5204,15.3466,15.4957,1463224.972848,0
+PDM.US,D,20180122,000000,15.4568,15.6694,15.4491,15.6076,1502085.1535308,0
+PDM.US,D,20180123,000000,15.6465,15.7898,15.6076,15.75,1454772.5727608,0
+PDM.US,D,20180124,000000,15.7814,15.7814,15.5774,15.6694,1713291.9106401,0
+PDM.US,D,20180125,000000,15.6779,15.7272,15.6076,15.6694,1291071.1907896,0
+PDM.US,D,20180126,000000,15.6864,15.7102,15.4662,15.5668,1438828.5838638,0
+PDM.US,D,20180129,000000,15.5459,15.5774,15.4169,15.4406,1766743.3590791,0
+PDM.US,D,20180130,000000,15.4093,15.5023,15.2109,15.2109,1603779.4419042,0
+PDM.US,D,20180131,000000,15.3058,15.5023,15.284,15.4805,2221442.0285605,0
+PDM.US,D,20180201,000000,15.4748,15.5991,15.1398,15.1881,1698823.904857,0
+PDM.US,D,20180202,000000,15.1075,15.2584,14.9328,15.0751,1729807.9615148,0
+PDM.US,D,20180205,000000,15.0448,15.2109,14.5995,14.6328,1860932.3628681,0
+PDM.US,D,20180206,000000,14.5693,14.6394,14.2825,14.5693,2681396.7149979,0
+PDM.US,D,20180207,000000,14.5521,14.7572,14.4886,14.5047,1531127.5707319,0
+PDM.US,D,20180208,000000,14.7581,14.7581,13.8546,13.8546,2312434.649218,0
+PDM.US,D,20180209,000000,13.9267,14.4259,13.902,14.3234,3584008.3243134,0
+PDM.US,D,20180212,000000,14.3452,14.3452,13.8393,14.275,2868820.2324251,0
+PDM.US,D,20180213,000000,14.2825,14.5274,14.1469,14.4809,2088442.3595823,0
+PDM.US,D,20180214,000000,14.3452,14.4734,14.2181,14.4183,1921675.2311006,0
+PDM.US,D,20180215,000000,14.5274,14.7116,14.4981,14.6557,1497910.0492623,0
+PDM.US,D,20180216,000000,14.6557,14.8654,14.6557,14.7733,1557999.7343895,0
+PDM.US,D,20180220,000000,14.537,14.8616,14.537,14.537,1754056.8575397,0
+PDM.US,D,20180221,000000,14.5455,14.6557,14.3064,14.3064,1879486.9771441,0
+PDM.US,D,20180222,000000,14.4202,14.5759,14.3623,14.3955,1597144.3657794,0
+PDM.US,D,20180223,000000,14.4752,14.6679,14.4202,14.6604,1944802.1271139,0
+PDM.US,D,20180226,000000,14.6832,14.7411,14.5512,14.6195,1701400.8175597,0
+PDM.US,D,20180227,000000,14.6527,14.7411,14.2712,14.2987,2073798.4157693,0
+PDM.US,D,20180228,000000,14.3709,14.5958,14.3395,14.4118,2153547.8588458,0
+PDM.US,D,20180301,000000,14.3461,14.5398,14.3064,14.4022,1711045.8035746,0
+PDM.US,D,20180302,000000,14.3709,14.3784,14.1317,14.2427,1477096.6856672,0
+PDM.US,D,20180305,000000,14.1876,14.4069,14.1876,14.3064,2100525.1935098,0
+PDM.US,D,20180306,000000,14.3064,14.387,14.1669,14.3234,1855995.5628172,0
+PDM.US,D,20180307,000000,14.275,14.4022,14.2342,14.3623,2122610.1571181,0
+PDM.US,D,20180308,000000,14.4202,14.4202,14.2665,14.3461,1549244.9737358,0
+PDM.US,D,20180309,000000,14.4022,14.4022,14.2342,14.387,1498366.2239148,0
+PDM.US,D,20180312,000000,14.3784,14.4752,14.2902,14.4278,1897986.8083209,0
+PDM.US,D,20180313,000000,14.3149,14.3556,13.9257,14.1535,2966888.3010429,0
+PDM.US,D,20180314,000000,14.1449,14.1953,14.0234,14.0728,1856213.6416927,0
+PDM.US,D,20180315,000000,14.1535,14.1716,14.0111,14.1449,2673858.7712581,0
+PDM.US,D,20180316,000000,14.1449,14.4363,14.1089,14.3461,4806621.7115795,0
+PDM.US,D,20180319,000000,14.3064,14.3461,14.1042,14.2825,2042717.4351667,0
+PDM.US,D,20180320,000000,14.2665,14.4118,14.1791,14.2513,1794970.3509197,0
+PDM.US,D,20180321,000000,14.2427,14.2588,14.0111,14.1221,2070125.8410834,0
+PDM.US,D,20180322,000000,14.048,14.4715,14.0424,14.1155,2920529.1569024,0
+PDM.US,D,20180323,000000,14.1089,14.1716,13.3923,13.4644,2390533.2246719,0
+PDM.US,D,20180326,000000,13.5688,13.6884,13.5213,13.6713,1772392.339419,0
+PDM.US,D,20180327,000000,13.6798,13.9475,13.5365,13.7615,1299715.3317238,0
+PDM.US,D,20180328,000000,13.8251,14.2266,13.8251,14.1876,1680430.479315,0
+PDM.US,D,20180329,000000,14.2171,14.2825,14.0643,14.1155,1512638.2747664,0
+PDM.US,D,20180402,000000,14.1221,14.2949,13.9095,14.0424,1933762.2791127,0
+PDM.US,D,20180403,000000,14.0822,14.3101,14.0017,14.2266,2104419.0076345,0
+PDM.US,D,20180404,000000,14.1449,14.3604,14.0643,14.2902,1965306.8090157,0
+PDM.US,D,20180405,000000,14.2987,14.3784,14.1791,14.2513,1182545.8713597,0
+PDM.US,D,20180406,000000,14.2588,14.331,14.1278,14.1716,2049634.8549565,0
+PDM.US,D,20180409,000000,14.162,14.2588,14.0728,14.0822,1562798.5231714,0
+PDM.US,D,20180410,000000,14.162,14.162,13.9836,14.1155,1134070.2032536,0
+PDM.US,D,20180411,000000,14.1089,14.238,14.0822,14.1089,1034193.2388426,0
+PDM.US,D,20180412,000000,14.1089,14.1221,13.8497,13.8962,996446.63000233,0
+PDM.US,D,20180413,000000,13.921,13.9513,13.8497,13.9304,1438896.0092166,0
+PDM.US,D,20180416,000000,13.9618,14.048,13.8497,14.0196,1510856.7705227,0
+PDM.US,D,20180417,000000,14.0643,14.2987,14.0017,14.2342,1510339.4916441,0
+PDM.US,D,20180418,000000,14.2825,14.3234,14.0908,14.1155,1130550.3891328,0
+PDM.US,D,20180419,000000,14.0994,14.1089,13.8174,13.8888,1110000.4058222,0
+PDM.US,D,20180420,000000,13.9618,14.0111,13.8014,13.8497,1117296.0397002,0
+PDM.US,D,20180423,000000,13.8659,14.0064,13.809,13.9058,1133496.0342337,0
+PDM.US,D,20180424,000000,13.921,14.0424,13.8659,14.0424,1161145.6964909,0
+PDM.US,D,20180425,000000,14.0196,14.0994,13.8848,14.0358,906853.08541568,0
+PDM.US,D,20180426,000000,14.048,14.2855,14.0358,14.2018,607926.99782352,0
+PDM.US,D,20180427,000000,14.2095,14.4962,14.1791,14.4591,703977.57346271,0
+PDM.US,D,20180430,000000,14.4915,14.5227,14.3556,14.3784,919935.71090282,0
+PDM.US,D,20180501,000000,14.4202,14.5797,14.3556,14.5227,1225718.1140587,0
+PDM.US,D,20180502,000000,14.9233,15.1644,14.4591,15.0211,3459905.6413424,0
+PDM.US,D,20180503,000000,14.9584,15.2793,14.9015,15.2213,2388579.9964828,0
+PDM.US,D,20180504,000000,15.2129,15.2707,14.9395,14.9584,2700831.0194237,0
+PDM.US,D,20180507,000000,15.003,15.1255,14.8929,15.0609,1891247.4336035,0
+PDM.US,D,20180508,000000,15.0933,15.154,14.9774,15.0457,1469565.0630543,0
+PDM.US,D,20180509,000000,15.003,15.0761,14.9727,15.0457,872975.0061928,0
+PDM.US,D,20180510,000000,15.1008,15.1986,15.0657,15.0761,1248813.4044379,0
+PDM.US,D,20180511,000000,15.1008,15.1492,14.9727,14.9964,3288372.3832341,0
+PDM.US,D,20180514,000000,14.9584,14.9727,14.6765,14.7563,957960.44932343,0
+PDM.US,D,20180515,000000,14.6604,14.779,14.6195,14.6433,1358176.2731723,0
+PDM.US,D,20180516,000000,14.6527,14.7231,14.441,14.4497,1028336.7148385,0
+PDM.US,D,20180517,000000,14.4915,14.6195,14.2902,14.3149,1133473.9102897,0
+PDM.US,D,20180518,000000,14.3556,14.387,14.275,14.387,1289662.6330286,0
+PDM.US,D,20180521,000000,14.4677,14.7231,14.4202,14.7164,1803497.5510077,0
+PDM.US,D,20180522,000000,14.6832,14.984,14.6756,14.9176,1649345.284628,0
+PDM.US,D,20180523,000000,14.9176,15.2773,14.8872,15.1787,1917255.7099282,0
+PDM.US,D,20180524,000000,15.1957,15.2109,15.0495,15.1302,832674.6621149,0
+PDM.US,D,20180525,000000,15.1302,15.2859,15.1265,15.1606,875615.13016371,0
+PDM.US,D,20180529,000000,15.1606,15.3903,15.1302,15.3731,1841800.4190087,0
+PDM.US,D,20180530,000000,15.4056,15.6133,15.3239,15.5831,1291198.6668472,0
+PDM.US,D,20180531,000000,15.5459,15.6096,15.4643,15.6001,1575297.4979484,0
+PDM.US,D,20180601,000000,15.6266,15.7301,15.5678,15.6266,742458.48653592,0
+PDM.US,D,20180604,000000,15.6655,15.7225,15.5536,15.7074,707066.49743826,0
+PDM.US,D,20180605,000000,15.7472,15.8127,15.6655,15.6655,939972.62941948,0
+PDM.US,D,20180606,000000,15.6343,15.7386,15.618,15.7225,637520.40657965,0
+PDM.US,D,20180607,000000,15.7301,15.7785,15.5915,15.6266,1134621.1948087,0
+PDM.US,D,20180608,000000,15.5735,15.8279,15.5735,15.8041,1063051.2898447,0
+PDM.US,D,20180611,000000,15.7946,15.8193,15.6817,15.7301,840405.40022286,0
+PDM.US,D,20180612,000000,15.7074,15.9342,15.6903,15.8934,994148.90040115,0
+PDM.US,D,20180613,000000,15.9095,15.9333,15.5611,15.6001,1330286.4080957,0
+PDM.US,D,20180614,000000,15.6096,15.7548,15.6096,15.6817,913329.07984872,0
+PDM.US,D,20180615,000000,15.7225,15.8602,15.6096,15.6418,2945706.2050496,0
+PDM.US,D,20180618,000000,15.618,15.7301,15.5536,15.7301,2064970.962157,0
+PDM.US,D,20180619,000000,15.6987,15.8639,15.6655,15.6817,1145511.4428084,0
+PDM.US,D,20180620,000000,15.7386,15.9493,15.7301,15.8677,1286653.7766594,0
+PDM.US,D,20180621,000000,15.8364,15.9864,15.7946,15.9171,1652794.5128326,0
+PDM.US,D,20180622,000000,15.9825,16.2826,15.9095,16.1687,16186033.271276,0
+PDM.US,D,20180625,000000,16.1687,16.1905,15.9665,16.0149,1625487.2449451,0
+PDM.US,D,20180626,000000,16.0149,16.0149,15.8602,15.8762,1779899.7310458,0
+PDM.US,D,20180627,000000,15.957,16.0442,15.8449,15.8525,1421079.9132581,0
+PDM.US,D,20180628,000000,15.8449,16.031,15.8449,16.0234,1845482.4753847,0
+PDM.US,D,20180629,000000,16.3328,16.3328,16.0556,16.1782,2407562.3403407,0
+PDM.US,D,20180702,000000,16.1297,16.1506,15.6817,16.0395,2452921.6929215,0
+PDM.US,D,20180703,000000,16.031,16.3054,15.9751,16.2503,1249883.7819137,0
+PDM.US,D,20180705,000000,16.2978,16.3718,16.1259,16.3718,2382257.8161359,0
+PDM.US,D,20180706,000000,16.4211,16.5901,16.3832,16.5587,1978195.5866135,0
+PDM.US,D,20180709,000000,16.6062,16.6965,16.4211,16.5502,1749996.5870753,0
+PDM.US,D,20180710,000000,16.5587,16.6394,16.405,16.4126,1495044.4717679,0
+PDM.US,D,20180711,000000,16.3964,16.5901,16.3642,16.3802,975070.68611974,0
+PDM.US,D,20180712,000000,16.3802,16.4619,16.2978,16.4439,870194.76391059,0
+PDM.US,D,20180713,000000,16.4856,16.534,16.3148,16.3328,1120884.3326951,0
+PDM.US,D,20180716,000000,16.2826,16.3718,16.1942,16.2028,1499999.1816782,0
+PDM.US,D,20180717,000000,16.2826,16.3054,15.9883,16.0149,1015427.9203391,0
+PDM.US,D,20180718,000000,16.0149,16.0234,15.7225,15.8127,1399345.7721887,0
+PDM.US,D,20180719,000000,15.8127,16.0965,15.7386,16.0699,838376.31851178,0
+PDM.US,D,20180720,000000,16.0395,16.0556,15.8279,15.8525,806081.68155876,0
+PDM.US,D,20180723,000000,15.8127,15.8279,15.6732,15.7946,772516.49811375,0
+PDM.US,D,20180724,000000,15.8602,15.8602,15.7177,15.7871,957842.45495602,0
+PDM.US,D,20180725,000000,15.7718,15.8602,15.7272,15.7785,827418.64515925,0
+PDM.US,D,20180726,000000,15.8127,15.9342,15.8127,15.8449,582938.52995998,0
+PDM.US,D,20180727,000000,15.8848,15.8848,15.5915,15.6418,564915.94385849,0
+PDM.US,D,20180730,000000,15.6418,15.7624,15.5459,15.7548,743210.70062819,0
+PDM.US,D,20180731,000000,15.8449,16.143,15.7548,16.0556,984814.70312171,0
+PDM.US,D,20180801,000000,15.9883,16.2503,15.9,16.218,1153185.2907749,0
+PDM.US,D,20180802,000000,15.9665,16.218,15.6732,16.0776,1952881.5807185,0
+PDM.US,D,20180803,000000,16.1782,16.3547,16.049,16.347,1122051.6341155,0
+PDM.US,D,20180806,000000,16.3054,16.4363,16.2673,16.2911,1091471.0760534,0
+PDM.US,D,20180807,000000,16.3148,16.3367,16.1695,16.3054,800603.37164307,0
+PDM.US,D,20180808,000000,16.3054,16.3233,16.1782,16.2332,562017.70720886,0
+PDM.US,D,20180809,000000,16.2237,16.2503,16.1592,16.218,918688.34187587,0
+PDM.US,D,20180810,000000,16.1858,16.2673,16.0234,16.031,701149.92272931,0
+PDM.US,D,20180813,000000,16.0395,16.0623,15.8896,15.9,614832.82888071,0
+PDM.US,D,20180814,000000,15.9418,16.0234,15.8934,15.9883,712723.90594735,0
+PDM.US,D,20180815,000000,16.0063,16.1297,15.9825,16.0395,810708.74639523,0
+PDM.US,D,20180816,000000,16.0699,16.2911,16.0395,16.2911,837260.63962702,0
+PDM.US,D,20180817,000000,16.2673,16.4619,16.2673,16.4619,615970.63170936,0
+PDM.US,D,20180820,000000,16.5018,16.5635,16.347,16.3642,562384.33256476,0
+PDM.US,D,20180821,000000,16.3328,16.3642,16.2067,16.2599,1123261.0763816,0
+PDM.US,D,20180822,000000,16.218,16.274,16.1297,16.1687,707392.03546979,0
+PDM.US,D,20180823,000000,16.1942,16.2237,16.1088,16.143,670890.68861419,0
+PDM.US,D,20180824,000000,16.1126,16.2237,16.0662,16.218,793622.74058509,0
+PDM.US,D,20180827,000000,16.2503,16.2826,16.0529,16.1506,1254508.739708,0
+PDM.US,D,20180828,000000,16.1687,16.3395,16.1211,16.2911,1148807.9104481,0
+PDM.US,D,20180829,000000,16.3148,16.3547,16.2503,16.2599,928773.69972643,0
+PDM.US,D,20180830,000000,16.3158,16.3557,16.142,16.142,939376.33645557,0
+PDM.US,D,20180831,000000,16.142,16.2911,16.1353,16.274,1510971.6043267,0
+PDM.US,D,20180904,000000,16.2503,16.3642,16.0044,16.068,1232958.9648377,0
+PDM.US,D,20180905,000000,16.0462,16.2503,15.9531,16.1933,578680.19752168,0
+PDM.US,D,20180906,000000,16.2237,16.3243,16.2019,16.2503,473347.04713879,0
+PDM.US,D,20180907,000000,16.2085,16.217,15.9721,16.0462,544633.55491676,0
+PDM.US,D,20180910,000000,16.1193,16.217,16.0367,16.0851,591751.23427629,0
+PDM.US,D,20180911,000000,16.0538,16.142,15.9949,16.0538,417661.08036689,0
+PDM.US,D,20180912,000000,16.0538,16.0538,15.8981,15.9456,719573.90038424,0
+PDM.US,D,20180913,000000,16.012,16.0281,15.8981,15.9456,362199.5135973,0
+PDM.US,D,20180914,000000,15.9143,15.9219,15.7083,15.8896,497924.64175864,0
+PDM.US,D,20180917,000000,15.8725,16.0367,15.8146,16.0367,459366.82164239,0
+PDM.US,D,20180918,000000,16.0281,16.068,15.7898,15.9143,677894.49713718,0
+PDM.US,D,20180919,000000,15.9219,15.9456,15.6352,15.6665,585648.18632598,0
+PDM.US,D,20180920,000000,15.6931,15.7661,15.5611,15.7491,712136.04115255,0
+PDM.US,D,20180921,000000,15.7576,15.9048,15.7083,15.7661,1862718.0811964,0
+PDM.US,D,20180924,000000,15.7254,15.7748,15.4511,15.5014,907340.86570241,0
+PDM.US,D,20180925,000000,15.5375,15.6115,15.4728,15.5014,621403.64021613,0
+PDM.US,D,20180926,000000,15.5194,15.5469,15.2318,15.2488,919747.13061918,0
+PDM.US,D,20180927,000000,15.2755,15.4368,15.2156,15.3315,530684.93505451,0
+PDM.US,D,20180928,000000,15.3485,15.5469,15.3485,15.5289,805400.05338271,0
+PDM.US,D,20181001,000000,15.5545,15.619,15.3067,15.3315,987943.66090048,0
+PDM.US,D,20181002,000000,15.3485,15.4368,15.2755,15.339,577712.01159619,0
+PDM.US,D,20181003,000000,15.339,15.413,15.1701,15.2488,595440.66530028,0
+PDM.US,D,20181004,000000,15.1748,15.2156,15.0192,15.0524,513027.92078776,0
+PDM.US,D,20181005,000000,15.0695,15.1425,15.0192,15.0846,756497.70921603,0
+PDM.US,D,20181008,000000,15.1103,15.4216,15.1103,15.339,584155.34687396,0
+PDM.US,D,20181009,000000,15.3552,15.4283,15.228,15.3485,776553.59111316,0
+PDM.US,D,20181010,000000,15.3315,15.4937,15.1349,15.1425,807410.17171331,0
+PDM.US,D,20181011,000000,15.1265,15.2242,14.6832,14.7078,1365107.3887367,0
+PDM.US,D,20181012,000000,14.8236,14.8721,14.5521,14.6262,1075875.802653,0
+PDM.US,D,20181015,000000,14.6005,14.8929,14.6005,14.7315,1042112.5572342,0
+PDM.US,D,20181016,000000,14.7723,15.1512,14.6756,15.1103,1215967.7759298,0
+PDM.US,D,20181017,000000,15.0695,15.1577,14.9281,15.0609,962106.05500002,0
+PDM.US,D,20181018,000000,15.0277,15.2394,14.9205,14.9707,750843.46127035,0
+PDM.US,D,20181019,000000,14.964,15.1103,14.964,14.9954,559746.31563612,0
+PDM.US,D,20181022,000000,15.0524,15.1748,14.9281,14.9451,600363.76957645,0
+PDM.US,D,20181023,000000,14.8721,15.0362,14.7581,14.9281,1265765.6130636,0
+PDM.US,D,20181024,000000,14.9451,15.2004,14.9205,15.0096,624558.93602334,0
+PDM.US,D,20181025,000000,15.0096,15.284,14.9355,15.2004,905908.07695522,0
+PDM.US,D,20181026,000000,15.1512,15.1748,14.6661,14.7496,971498.19594203,0
+PDM.US,D,20181029,000000,14.8379,15.0448,14.781,14.9451,1091112.8788667,0
+PDM.US,D,20181030,000000,14.9355,15.208,14.9053,15.1349,1138492.8849895,0
+PDM.US,D,20181031,000000,15.1796,15.4216,14.7496,14.781,1840155.8725128,0
+PDM.US,D,20181101,000000,14.8236,14.8284,14.6661,14.8142,1472979.5250613,0
+PDM.US,D,20181102,000000,14.8379,14.8967,14.5351,14.6584,1101780.8339063,0
+PDM.US,D,20181105,000000,14.6832,14.9879,14.6832,14.8236,937442.07164687,0
+PDM.US,D,20181106,000000,14.9128,15.1103,14.8721,15.1103,857000.46518286,0
+PDM.US,D,20181107,000000,15.1512,15.2897,15.0277,15.2755,613026.04012966,0
+PDM.US,D,20181108,000000,15.2156,15.3723,15.1663,15.3723,602997.57242053,0
+PDM.US,D,20181109,000000,15.3723,15.396,15.0933,15.208,437819.15381438,0
+PDM.US,D,20181112,000000,15.2318,15.396,15.1512,15.1577,632289.6741313,0
+PDM.US,D,20181113,000000,15.2755,15.4368,15.1615,15.3144,1105240.5973223,0
+PDM.US,D,20181114,000000,15.396,15.4216,15.1844,15.2668,625705.16702109,0
+PDM.US,D,20181115,000000,15.2004,15.2983,14.9879,15.2983,898955.89096799,0
+PDM.US,D,20181116,000000,15.2488,15.5289,15.2394,15.5014,1264996.5426331,0
+PDM.US,D,20181119,000000,15.5099,15.6286,15.2574,15.3723,1111806.1410521,0
+PDM.US,D,20181120,000000,15.2897,15.3808,15.1512,15.2004,1270275.7370538,0
+PDM.US,D,20181121,000000,15.1844,15.4283,15.1103,15.1748,1377879.2254883,0
+PDM.US,D,20181123,000000,15.1512,15.3903,15.0448,15.2394,1149735.0090491,0
+PDM.US,D,20181126,000000,15.3637,15.3637,15.0893,15.1512,870555.06813966,0
+PDM.US,D,20181127,000000,15.1008,15.1663,15.0192,15.0448,738149.585083,0
+PDM.US,D,20181128,000000,15.0192,15.2394,14.9784,15.1577,966930.12828924,0
+PDM.US,D,20181129,000000,15.1425,15.2451,14.986,15.0923,1578005.047272,0
+PDM.US,D,20181130,000000,15.2678,15.4321,15.1464,15.3751,3841452.0171112,0
+PDM.US,D,20181203,000000,15.4501,15.6333,15.3239,15.6333,1111856.7100667,0
+PDM.US,D,20181204,000000,15.6333,15.6817,15.1425,15.2089,828929.39447061,0
+PDM.US,D,20181206,000000,15.1512,15.5516,14.9422,15.5422,1458644.2629416,0
+PDM.US,D,20181207,000000,15.5242,15.6475,15.4245,15.5242,1374814.5324989,0
+PDM.US,D,20181210,000000,15.5516,15.5516,15.0438,15.1093,1375128.4817979,0
+PDM.US,D,20181211,000000,15.1844,15.3087,15.0514,15.0685,1090013.0027991,0
+PDM.US,D,20181212,000000,15.1748,15.2678,14.8095,14.8284,851805.55245319,0
+PDM.US,D,20181213,000000,14.8095,15.06,14.8095,14.9023,810343.17456049,0
+PDM.US,D,20181214,000000,14.8284,14.9422,14.7676,14.8682,807365.92382552,0
+PDM.US,D,20181217,000000,14.8777,14.986,14.3623,14.3784,1746335.601122,0
+PDM.US,D,20181218,000000,14.4212,14.7401,14.4212,14.5455,2098234.8385566,0
+PDM.US,D,20181219,000000,14.5778,14.7268,14.2959,14.4524,1821588.6159831,0
+PDM.US,D,20181220,000000,14.4383,14.5199,14.0975,14.255,1465890.3813262,0
+PDM.US,D,20181221,000000,14.2872,14.6205,14.2303,14.238,2756860.4340865,0
+PDM.US,D,20181224,000000,14.1801,14.2722,13.6818,13.6818,1116484.8284243,0
+PDM.US,D,20181226,000000,13.7652,14.2114,13.6372,14.1725,2260970.1416446,0
+PDM.US,D,20181227,000000,14.0234,14.1459,13.716,14.1145,1772397.6070247,0
+PDM.US,D,20181228,000000,14.1981,14.3386,14.0149,14.0899,2379688.2780812,0
+PDM.US,D,20181231,000000,14.1278,14.2208,13.8972,14.1374,1923641.1015435,0
+PDM.US,D,20190102,000000,13.9807,14.1022,13.8489,13.9067,1572156.951437,0
+PDM.US,D,20190103,000000,13.8801,14.3908,13.8801,14.2303,1848896.9373918,0
+PDM.US,D,20190104,000000,14.3709,14.6527,14.312,14.462,1063650.743372,0
+PDM.US,D,20190107,000000,14.462,14.7116,14.462,14.5853,1042241.086813,0
+PDM.US,D,20190108,000000,14.7031,15.2062,14.7031,15.1093,1632335.1323398,0
+PDM.US,D,20190109,000000,15.0078,15.1178,14.777,14.9261,1108974.2762341,0
+PDM.US,D,20190110,000000,14.9023,15.1748,14.8597,15.0751,664136.56460082,0
+PDM.US,D,20190111,000000,15.0514,15.0923,14.9063,15.0267,624413.55010635,0
+PDM.US,D,20190114,000000,14.968,15.0078,14.7354,14.7857,753533.10073473,0
+PDM.US,D,20190115,000000,14.9613,15.0078,14.7762,14.9613,830604.49307945,0
+PDM.US,D,20190116,000000,14.9613,15.0999,14.9613,15.0344,931705.64905247,0
+PDM.US,D,20190117,000000,14.9945,15.1349,14.9945,15.0999,807404.90410762,0
+PDM.US,D,20190118,000000,15.1349,15.2584,15.0514,15.2403,1094432.5239714,0
+PDM.US,D,20190122,000000,15.1844,15.2403,15.0438,15.1929,714414.80737325,0
+PDM.US,D,20190123,000000,15.2014,15.3571,15.1577,15.3239,965465.73390793,0
+PDM.US,D,20190124,000000,15.3239,15.4245,15.2089,15.2992,762220.43603566,0
+PDM.US,D,20190125,000000,15.3751,15.6247,15.3571,15.5887,1176011.933264,0
+PDM.US,D,20190128,000000,15.5061,15.807,15.5014,15.7149,1342782.2223091,0
+PDM.US,D,20190129,000000,15.7149,15.8307,15.7149,15.8146,669933.03790008,0
+PDM.US,D,20190130,000000,15.7396,16.0784,15.7396,15.9798,920969.21513885,0
+PDM.US,D,20190131,000000,15.9541,16.0974,15.807,16.0623,1298593.3317123,0
+PDM.US,D,20190201,000000,16.0974,16.1306,15.7605,16.0623,894526.88810537,0
+PDM.US,D,20190204,000000,16.0556,16.3386,16.0224,16.3205,976764.74810905,0
+PDM.US,D,20190205,000000,16.3386,16.4363,16.1715,16.33,914954.66296409,0
+PDM.US,D,20190206,000000,16.3955,16.5939,15.9873,16.4696,1528870.9284551,0
+PDM.US,D,20190207,000000,16.6451,17.1663,16.5038,17.0837,2822751.8601187,0
+PDM.US,D,20190208,000000,17.0258,17.1663,16.9726,17.0751,672066.4182038,0
+PDM.US,D,20190211,000000,17.0837,17.2412,17.0343,17.1501,1234702.5423205,0
+PDM.US,D,20190212,000000,17.1244,17.19,16.9337,16.9859,832473.43957762,0
+PDM.US,D,20190213,000000,16.9099,17.0428,16.8331,16.9508,769156.81920583,0
+PDM.US,D,20190214,000000,16.9261,17.1331,16.8416,16.9992,1038020.6811356,0
+PDM.US,D,20190215,000000,17.0666,17.3504,17.0343,17.208,1337969.7377524,0
+PDM.US,D,20190219,000000,17.1425,17.3066,17.1331,17.2992,729570.76245925,0
+PDM.US,D,20190220,000000,17.3066,17.3066,17.0922,17.2165,1223457.2576974,0
+PDM.US,D,20190221,000000,17.1663,17.2839,17.0837,17.2497,713714.21581673,0
+PDM.US,D,20190222,000000,17.2992,17.376,17.2336,17.3162,1102991.3296934,0
+PDM.US,D,20190225,000000,17.3324,17.3408,17.208,17.208,1022556.0443563,0
+PDM.US,D,20190226,000000,17.2574,17.2754,17.1331,17.1586,899487.91914249,0
+PDM.US,D,20190227,000000,17.0912,17.1843,16.9005,17.1331,687000.08032974,0
+PDM.US,D,20190228,000000,17.1093,17.3608,17.0504,17.1586,1496047.423891,0
+PDM.US,D,20190301,000000,17.0912,17.1843,16.7544,16.9488,1299713.2246816,0
+PDM.US,D,20190304,000000,16.984,17.1425,16.9138,17.0999,850037.74398424,0
+PDM.US,D,20190305,000000,17.0742,17.2859,17.0419,17.2507,808600.65059884,0
+PDM.US,D,20190306,000000,17.2678,17.2859,17.059,17.0657,752553.32607673,0
+PDM.US,D,20190307,000000,17.0657,17.2422,16.8919,16.9318,656474.30536682,0
+PDM.US,D,20190308,000000,16.9318,17.0657,16.8568,16.9983,685782.20989465,0
+PDM.US,D,20190311,000000,17.0419,17.2584,16.9318,17.2507,1066874.5180531,0
+PDM.US,D,20190312,000000,17.2678,17.3523,17.0827,17.1586,1033396.7768626,0
+PDM.US,D,20190313,000000,17.1919,17.2934,17.1159,17.1425,798912.47021716,0
+PDM.US,D,20190314,000000,17.1663,17.3248,17.077,17.3172,814615.20277359,0
+PDM.US,D,20190315,000000,17.3523,17.3523,17.0999,17.1757,2317152.3168723,0
+PDM.US,D,20190318,000000,17.1843,17.3333,17.0325,17.1501,677890.28305264,0
+PDM.US,D,20190319,000000,17.1244,17.171,16.9072,16.9404,555832.48460982,0
+PDM.US,D,20190320,000000,16.9005,17.1757,16.7154,16.9138,710498.86930467,0
+PDM.US,D,20190321,000000,16.9232,17.209,16.7723,17.1663,490180.20787589,0
+PDM.US,D,20190322,000000,17.1244,17.2507,16.9983,16.9983,585671.36379101,0
+PDM.US,D,20190325,000000,17.0163,17.2004,16.9138,17.0657,999307.99341214,0
+PDM.US,D,20190326,000000,17.0999,17.2678,17.0999,17.2584,630804.20932724,0
+PDM.US,D,20190327,000000,17.2251,17.3172,17.059,17.2764,500834.46714078,0
+PDM.US,D,20190328,000000,17.301,17.5345,17.2422,17.5193,538287.14358366,0
+PDM.US,D,20190329,000000,17.5525,17.5953,17.3997,17.4767,1241769.5621117,0
+PDM.US,D,20190401,000000,17.5023,17.5782,17.2811,17.5611,603364.19777643,0
+PDM.US,D,20190402,000000,17.5953,17.7538,17.4501,17.6541,1073061.8476945,0
+PDM.US,D,20190403,000000,17.6778,17.7861,17.5857,17.7026,604182.78370037,0
+PDM.US,D,20190404,000000,17.7291,17.844,17.7026,17.8212,1409926.284974,0
+PDM.US,D,20190405,000000,17.844,17.8962,17.7026,17.769,765417.87268837,0
+PDM.US,D,20190408,000000,17.694,17.7538,17.4767,17.5193,774662.52067111,0
+PDM.US,D,20190409,000000,17.4767,17.5117,17.2507,17.3086,1048840.3432191,0
+PDM.US,D,20190410,000000,17.3523,17.6893,17.3333,17.6276,957531.66622042,0
+PDM.US,D,20190411,000000,17.6541,17.7538,17.5782,17.6702,737808.2442344,0
+PDM.US,D,20190412,000000,17.712,17.712,17.5117,17.694,723365.52295859,0
+PDM.US,D,20190415,000000,17.7385,17.7385,17.4842,17.5193,597747.8765917,0
+PDM.US,D,20190416,000000,17.5431,17.5611,17.0999,17.1843,1299073.737351,0
+PDM.US,D,20190417,000000,17.2934,17.2934,16.9138,17.0999,1007971.0977269,0
+PDM.US,D,20190418,000000,17.0912,17.2934,17.059,17.1919,791143.80534825,0
+PDM.US,D,20190422,000000,17.1331,17.1331,16.7315,16.8653,1060325.8306616,0
+PDM.US,D,20190423,000000,16.8919,17.2859,16.8919,17.2251,1118384.3270354,0
+PDM.US,D,20190424,000000,17.2934,17.4984,17.2584,17.3921,875234.80903303,0
+PDM.US,D,20190425,000000,17.2859,17.583,17.1501,17.4937,1254596.1819624,0
+PDM.US,D,20190426,000000,17.5193,17.6541,17.4604,17.5279,677722.77319176,0
+PDM.US,D,20190429,000000,17.5782,17.619,17.2934,17.2934,967905.68886269,0
+PDM.US,D,20190430,000000,17.3703,17.507,17.2764,17.4519,843479.57490247,0
+PDM.US,D,20190501,000000,17.5193,17.7073,17.4368,17.4368,953835.91406959,0
+PDM.US,D,20190502,000000,17.5117,17.9379,17.3921,17.3997,1033136.5571416,0
+PDM.US,D,20190503,000000,17.4092,17.6864,17.3381,17.6371,1028915.097943,0
+PDM.US,D,20190506,000000,17.5525,17.7784,17.5525,17.7206,1002964.7652809,0
+PDM.US,D,20190507,000000,17.6541,17.6541,17.1206,17.2251,865242.16104257,0
+PDM.US,D,20190508,000000,17.2175,17.4178,17.1586,17.2251,1046004.2643166,0
+PDM.US,D,20190509,000000,17.1919,17.3523,17.0657,17.3248,708487.69745293,0
+PDM.US,D,20190510,000000,17.2345,17.4604,17.1919,17.3921,744214.70627235,0
+PDM.US,D,20190513,000000,17.2251,17.4937,17.1244,17.3172,1011250.7090284,0
+PDM.US,D,20190514,000000,17.3172,17.4519,17.2507,17.3428,917379.86862292,0
+PDM.US,D,20190515,000000,17.3086,17.5193,17.2507,17.4272,788766.00814061,0
+PDM.US,D,20190516,000000,17.4178,17.5857,17.378,17.4767,649817.10529811,0
+PDM.US,D,20190517,000000,17.3921,17.4767,17.2764,17.3846,866651.77232472,0
+PDM.US,D,20190520,000000,17.301,17.3921,17.0827,17.1159,916626.60100951,0
+PDM.US,D,20190521,000000,17.1586,17.3209,17.1586,17.2584,680902.29998513,0
+PDM.US,D,20190522,000000,17.2251,17.2859,17.0742,17.1425,903169.97551853,0
+PDM.US,D,20190523,000000,17.0999,17.0999,16.9488,17.0068,670187.99001539,0
+PDM.US,D,20190524,000000,17.1244,17.2584,17.1131,17.1331,569993.91574188,0
+PDM.US,D,20190528,000000,17.1757,17.2584,16.9669,16.9669,1148957.5104495,0
+PDM.US,D,20190529,000000,16.9072,17.0999,16.7819,16.9916,2196507.2902751,0
+PDM.US,D,20190530,000000,17.0428,17.1349,16.9128,17.0514,953626.26336321,0
+PDM.US,D,20190531,000000,16.948,17.2801,16.9128,17.2203,761166.91489802,0
+PDM.US,D,20190603,000000,17.2355,17.3817,17.1776,17.245,1834010.683717,0
+PDM.US,D,20190604,000000,17.2707,17.3741,17.0068,17.2527,892805.43456648,0
+PDM.US,D,20190605,000000,17.3124,17.5326,17.245,17.4994,832882.20577902,0
+PDM.US,D,20190606,000000,17.5175,17.584,17.3608,17.5326,746495.57953533,0
+PDM.US,D,20190607,000000,17.6172,17.7282,17.5715,17.5924,672231.82102241,0
+PDM.US,D,20190610,000000,17.6086,17.6437,17.3874,17.4567,690837.00431302,0
+PDM.US,D,20190611,000000,17.4994,17.4994,17.2925,17.396,805384.25056564,0
+PDM.US,D,20190612,000000,17.3817,17.584,17.32,17.396,704752.96502002,0
+PDM.US,D,20190613,000000,17.4567,17.6086,17.396,17.5175,691013.99586413,0
+PDM.US,D,20190614,000000,17.508,17.6608,17.4899,17.4899,658773.08848913,0
+PDM.US,D,20190617,000000,17.508,17.7234,17.4946,17.676,640979.1164745,0
+PDM.US,D,20190618,000000,17.7282,17.881,17.5877,17.6352,694952.05787662,0
+PDM.US,D,20190619,000000,17.601,17.7956,17.4899,17.7452,534988.56890173,0
+PDM.US,D,20190620,000000,17.8544,17.8971,17.6883,17.7282,571455.14955978,0
+PDM.US,D,20190621,000000,17.6256,17.6256,17.414,17.414,2034195.5026845,0
+PDM.US,D,20190624,000000,17.4899,17.4899,17.1349,17.1349,928380.7363421,0
+PDM.US,D,20190625,000000,17.1681,17.2887,16.9754,16.9983,760270.36840989,0
+PDM.US,D,20190626,000000,16.9916,16.9916,16.4306,16.4914,1031179.1148678,0
+PDM.US,D,20190627,000000,16.5692,16.721,16.4914,16.721,635096.25444195,0
+PDM.US,D,20190628,000000,16.7524,16.9574,16.7524,16.8815,1830835.3710081,0
+PDM.US,D,20190701,000000,16.9754,16.9754,16.6803,16.8815,1012249.4470668,0
+PDM.US,D,20190702,000000,16.9128,17.1055,16.891,17.0333,925475.12504449,0
+PDM.US,D,20190703,000000,17.0751,17.1985,17.0666,17.1434,475139.08659391,0
+PDM.US,D,20190705,000000,17.0333,17.2033,16.8292,17.1937,566134.86781474,0
+PDM.US,D,20190708,000000,17.1681,17.4225,17.1681,17.3124,746910.66686357,0
+PDM.US,D,20190709,000000,17.2972,17.414,17.2801,17.4045,540827.1830465,0
+PDM.US,D,20190710,000000,17.4804,17.584,17.4045,17.451,588220.88494409,0
+PDM.US,D,20190711,000000,17.4319,17.4567,17.1863,17.2707,662289.74204656,0
+PDM.US,D,20190712,000000,17.2887,17.378,17.1605,17.1605,681661.88872536,0
+PDM.US,D,20190715,000000,17.1937,17.2279,17.0837,17.1264,423389.07479219,0
+PDM.US,D,20190716,000000,17.0238,17.1937,16.9669,17.0666,607738.41753988,0
+PDM.US,D,20190717,000000,17.0666,17.1776,16.9574,17.0238,615974.84579391,0
+PDM.US,D,20190718,000000,16.9983,17.266,16.9394,17.2279,800466.41389517,0
+PDM.US,D,20190719,000000,17.1863,17.2887,16.9574,16.9669,739736.18791628,0
+PDM.US,D,20190722,000000,16.9916,17.0428,16.8455,16.891,600121.45971479,0
+PDM.US,D,20190723,000000,16.9309,17.1349,16.8815,17.1008,413440.67468953,0
+PDM.US,D,20190724,000000,17.0751,17.266,16.984,17.2118,494651.35158402,0
+PDM.US,D,20190725,000000,17.2203,17.2611,17.0201,17.0751,581734.35529968,0
+PDM.US,D,20190726,000000,17.0751,17.2279,17.06,17.2203,544077.29575609,0
+PDM.US,D,20190729,000000,17.2355,17.3608,17.2033,17.245,487237.72333849,0
+PDM.US,D,20190730,000000,17.1937,17.5412,17.1937,17.5326,542527.56616264,0
+PDM.US,D,20190731,000000,17.5678,17.7624,17.4225,17.6256,1281709.6019605,0
+PDM.US,D,20190801,000000,17.4994,17.6086,17.3124,17.3124,1005964.1399597,0
+PDM.US,D,20190802,000000,17.2203,17.3561,17.0552,17.1776,1056319.2897751,0
+PDM.US,D,20190805,000000,17.0068,17.1179,16.3357,16.5331,1494173.2097872,0
+PDM.US,D,20190806,000000,16.5237,16.7487,16.5237,16.6091,699654.97623501,0
+PDM.US,D,20190807,000000,16.4914,16.7695,16.3395,16.5919,876887.78369797,0
+PDM.US,D,20190808,000000,16.6755,16.9223,16.5085,16.8056,741851.65836064,0
+PDM.US,D,20190809,000000,16.7457,16.797,16.5597,16.7524,691129.88318927,0
+PDM.US,D,20190812,000000,16.721,16.721,16.5085,16.5843,550506.93525907,0
+PDM.US,D,20190813,000000,16.5597,16.6546,16.4981,16.5597,948000.46048824,0
+PDM.US,D,20190814,000000,16.4476,16.4666,16.2456,16.2702,548455.72960411,0
+PDM.US,D,20190815,000000,16.3461,16.6546,16.2788,16.6451,778841.83902409,0
+PDM.US,D,20190816,000000,16.668,17.0238,16.6356,16.9223,822226.89299299,0
+PDM.US,D,20190819,000000,17.0514,17.2355,16.9669,17.1264,1156795.7077135,0
+PDM.US,D,20190820,000000,17.1681,17.2355,17.0333,17.0428,717425.77078461,0
+PDM.US,D,20190821,000000,17.0922,17.1349,17.0115,17.0333,653432.78984247,0
+PDM.US,D,20190822,000000,17.06,17.1937,16.948,17.0922,1275604.446968,0
+PDM.US,D,20190823,000000,17.0837,17.1434,16.6356,16.6546,683672.00705596,0
+PDM.US,D,20190826,000000,16.7789,16.8056,16.6091,16.76,465682.6808625,0
+PDM.US,D,20190827,000000,16.8455,16.9309,16.5692,16.5768,589765.34693186,0
+PDM.US,D,20190828,000000,16.5768,16.7487,16.5502,16.6185,472582.19079287,0
+PDM.US,D,20190829,000000,16.7135,16.8577,16.7039,16.8255,551810.14090634,0
+PDM.US,D,20190830,000000,16.8663,16.9166,16.7391,16.9032,463732.61323675,0
+PDM.US,D,20190903,000000,16.8161,16.9869,16.7989,16.9032,690160.64374264,0
+PDM.US,D,20190904,000000,16.9707,17.1415,16.9337,17.0884,601204.47944428,0
+PDM.US,D,20190905,000000,17.1415,17.2004,17.0115,17.0381,810786.70695942,0
+PDM.US,D,20190906,000000,17.0799,17.0969,16.9659,17.0115,440849.0806062,0
+PDM.US,D,20190909,000000,17.002,17.3191,16.8302,17.2517,762534.38533466,0
+PDM.US,D,20190910,000000,17.2185,17.5697,17.1491,17.526,709934.1819749,0
+PDM.US,D,20190911,000000,17.526,17.8164,17.4747,17.7814,957488.47185377,0
+PDM.US,D,20190912,000000,17.8848,17.9028,17.6379,17.7053,562761.49313202,0
+PDM.US,D,20190913,000000,17.714,17.8772,17.5089,17.5089,649614.82923968,0
+PDM.US,D,20190916,000000,17.5003,17.6636,17.4272,17.6105,556909.18321247,0
+PDM.US,D,20190917,000000,17.5944,17.7491,17.5697,17.732,446377.95953651,0
+PDM.US,D,20190918,000000,17.8089,17.8421,17.5003,17.5857,630106.77833411,0
+PDM.US,D,20190919,000000,17.6873,17.7814,17.6029,17.6199,480860.75989239,0
+PDM.US,D,20190920,000000,17.6199,17.9028,17.6105,17.6702,1549222.8497918,0
+PDM.US,D,20190923,000000,17.5089,17.7491,17.5089,17.6466,494348.99101751,0
+PDM.US,D,20190924,000000,17.7053,17.7737,17.5308,17.5602,641184.55309634,0
+PDM.US,D,20190925,000000,17.5773,17.8164,17.5773,17.714,423629.27761158,0
+PDM.US,D,20190926,000000,17.7737,17.9208,17.7566,17.8591,398806.21256666,0
+PDM.US,D,20190927,000000,17.9208,17.9977,17.7566,17.9028,562342.19171926,0
+PDM.US,D,20190930,000000,17.9113,18.0556,17.8678,17.8772,675624.15908558,0
+PDM.US,D,20191001,000000,17.8933,17.9787,17.5003,17.5089,679954.13096126,0
+PDM.US,D,20191002,000000,17.4652,17.6029,17.4319,17.5944,628801.4656446,0
+PDM.US,D,20191003,000000,17.5175,17.7566,17.3741,17.6105,694455.84942078,0
+PDM.US,D,20191004,000000,17.6551,17.732,17.5564,17.714,749822.59928798,0
+PDM.US,D,20191007,000000,17.6379,17.7225,17.5773,17.5773,721387.01026212,0
+PDM.US,D,20191008,000000,17.526,17.6029,17.3551,17.451,793301.41663812,0
+PDM.US,D,20191009,000000,17.5515,17.6029,17.3693,17.5089,642877.56156452,0
+PDM.US,D,20191010,000000,17.5515,17.5649,17.3817,17.396,548191.29579855,0
+PDM.US,D,20191011,000000,17.4747,17.7053,17.4577,17.5944,506773.16579363,0
+PDM.US,D,20191014,000000,17.5773,17.7053,17.4319,17.4814,277521.69863886,0
+PDM.US,D,20191015,000000,17.5003,17.6029,17.4539,17.5944,371049.09115342,0
+PDM.US,D,20191016,000000,17.5431,17.7053,17.5003,17.7053,555788.23672203,0
+PDM.US,D,20191017,000000,17.7225,17.9787,17.6702,17.9285,843044.47067263,0
+PDM.US,D,20191018,000000,17.8772,17.9208,17.6968,17.8354,695487.24661453,0
+PDM.US,D,20191021,000000,17.9113,17.9702,17.8772,17.9616,462458.90618134,0
+PDM.US,D,20191022,000000,18.0233,18.0233,17.9028,17.9028,526950.20262158,0
+PDM.US,D,20191023,000000,17.9542,18.0745,17.8459,18.0651,606295.09358133,0
+PDM.US,D,20191024,000000,18.1154,18.1838,18.0396,18.0917,398346.87735065,0
+PDM.US,D,20191025,000000,18.0396,18.0993,17.9502,18.0063,441433.78483759,0
+PDM.US,D,20191028,000000,18.0148,18.0698,17.9542,18.0396,395720.44915453,0
+PDM.US,D,20191029,000000,17.9882,18.1933,17.9882,18.0832,434319.35659515,0
+PDM.US,D,20191030,000000,18.0745,18.459,18.0745,18.3898,682050.63802515,0
+PDM.US,D,20191031,000000,18.5786,19.2203,18.4078,19.2127,1350827.9632373,0
+PDM.US,D,20191101,000000,19.3152,19.3322,18.8102,19.0219,973656.86075304,0
+PDM.US,D,20191104,000000,19.1007,19.1444,18.964,19.0219,847477.68761979,0
+PDM.US,D,20191105,000000,19.0494,19.0494,18.7154,18.8786,947347.27738291,0
+PDM.US,D,20191106,000000,18.8691,18.964,18.7154,18.7666,1102412.9465889,0
+PDM.US,D,20191107,000000,18.8359,18.8786,18.6138,18.7154,967433.71139304,0
+PDM.US,D,20191108,000000,18.6906,18.7932,18.6204,18.7068,765387.32057539,0
+PDM.US,D,20191111,000000,18.6574,18.8017,18.6384,18.7419,621279.32472189,0
+PDM.US,D,20191112,000000,18.7334,18.8264,18.4505,18.4666,706487.06081255,0
+PDM.US,D,20191113,000000,18.442,18.6594,18.347,18.5188,584962.34406538,0
+PDM.US,D,20191114,000000,18.6052,18.7296,18.5748,18.629,512149.28415897,0
+PDM.US,D,20191115,000000,18.6906,18.7296,18.5626,18.6574,651250.94756643,0
+PDM.US,D,20191118,000000,18.6736,18.7752,18.6736,18.6906,587054.63704473,0
+PDM.US,D,20191119,000000,18.7248,18.7419,18.5188,18.6138,1549007.9314797,0
+PDM.US,D,20191120,000000,18.5881,18.7248,18.5188,18.5968,911148.29109382,0
+PDM.US,D,20191121,000000,18.553,18.5701,18.2293,18.237,723338.13140901,0
+PDM.US,D,20191122,000000,18.237,18.347,18.107,18.3053,631809.26849254,0
+PDM.US,D,20191125,000000,18.3983,18.7505,18.3566,18.6736,1042433.8811812,0
+PDM.US,D,20191126,000000,18.7248,19.0931,18.6906,19.0675,4394874.0453581,0
+PDM.US,D,20191127,000000,19.1092,19.3959,19.0856,19.3608,563583.23961939,0
+PDM.US,D,20191129,000000,19.3779,19.4216,19.1178,19.1178,543466.25349627,0
+PDM.US,D,20191202,000000,19.1453,19.2052,18.8948,18.9108,767404.81355395,0
+PDM.US,D,20191203,000000,18.7733,19.1358,18.7733,19.1358,844979.78900246,0
+PDM.US,D,20191204,000000,19.1092,19.3085,19.1092,19.2308,624571.57827699,0
+PDM.US,D,20191205,000000,19.2308,19.2402,19.1131,19.2308,612361.26829182,0
+PDM.US,D,20191206,000000,19.2906,19.4557,19.2706,19.3447,785928.87571696,0
+PDM.US,D,20191209,000000,19.3352,19.3779,19.2308,19.3352,545270.93520504,0
+PDM.US,D,20191210,000000,19.3522,19.3921,19.2583,19.3181,1669501.2510332,0
+PDM.US,D,20191211,000000,19.3608,19.3608,18.9497,19.0314,549796.86201231,0
+PDM.US,D,20191212,000000,18.963,19.0723,18.6602,18.6602,676422.7281079,0
+PDM.US,D,20191213,000000,18.6527,18.7125,18.4353,18.5748,2103162.1569173,0
+PDM.US,D,20191216,000000,18.6792,18.7476,18.5104,18.6792,913645.13619001,0
+PDM.US,D,20191217,000000,18.7211,18.7733,18.4619,18.5227,666360.54772237,0
+PDM.US,D,20191218,000000,18.5473,18.7429,18.5056,18.7031,577777.32990673,0
+PDM.US,D,20191219,000000,18.6944,18.9023,18.6602,18.8948,600397.48225285,0
+PDM.US,D,20191220,000000,19.058,19.1804,18.9896,19.1453,1452276.7811857,0
+PDM.US,D,20191223,000000,19.1624,19.2308,18.8766,18.9546,944124.55622288,0
+PDM.US,D,20191224,000000,18.9546,18.9802,18.8424,18.945,462260.84420748,0
+PDM.US,D,20191226,000000,18.945,19.0029,18.8682,18.9896,332147.82314631,0
+PDM.US,D,20191227,000000,19.0409,19.0931,18.945,19.0494,837116.30723117,0
+PDM.US,D,20191230,000000,19.0219,19.1178,18.9204,19.1007,655152.13633909,0
+PDM.US,D,20191231,000000,19.0856,19.2583,19.0856,19.2213,947519.00132834,0
+PDM.US,D,20200102,000000,19.3352,19.3959,18.8549,19.058,1232417.4549729,0
+PDM.US,D,20200103,000000,18.9375,19.3694,18.8862,19.3608,903916.9220051,0
+PDM.US,D,20200106,000000,19.2213,19.4804,19.1577,19.2583,1842531.5626782,0
+PDM.US,D,20200107,000000,19.6901,19.6968,18.9546,19.058,1281130.1653349,0
+PDM.US,D,20200108,000000,18.9992,19.1453,18.8586,19.0077,876814.03721834,0
+PDM.US,D,20200109,000000,18.9802,19.0409,18.8424,18.8948,1374155.0282668,0
+PDM.US,D,20200110,000000,18.9298,19.1272,18.8511,19.1272,931012.43214389,0
+PDM.US,D,20200113,000000,19.1624,19.5431,19.1007,19.5336,841310.37488009,0
+PDM.US,D,20200114,000000,19.5249,19.5763,19.4036,19.5687,740039.60200392,0
+PDM.US,D,20200115,000000,19.5591,19.7671,19.5069,19.637,993856.02152489,0
+PDM.US,D,20200116,000000,19.7329,19.9797,19.7139,19.8971,3597605.0681157,0
+PDM.US,D,20200117,000000,19.9236,20.1552,19.8781,20.1136,967437.92547759,0
+PDM.US,D,20200121,000000,20.1306,20.1552,19.956,20.0613,928259.58141126,0
+PDM.US,D,20200122,000000,20.1468,20.2255,19.9655,20.009,853345.80035641,0
+PDM.US,D,20200123,000000,20.0006,20.2426,19.8781,20.1382,749711.97956853,0
+PDM.US,D,20200124,000000,20.1306,20.2349,19.8877,20.0442,1375831.1803967,0
+PDM.US,D,20200127,000000,19.9142,20.0774,19.862,19.9749,988517.82992049,0
+PDM.US,D,20200128,000000,20.0262,20.216,19.9749,20.1732,1099704.3437441,0
+PDM.US,D,20200129,000000,20.1552,20.3717,20.1173,20.3442,1322554.6164666,0
+PDM.US,D,20200130,000000,20.2758,20.4229,20.2549,20.4068,1727939.0150167,0
+PDM.US,D,20200131,000000,20.3632,20.4315,19.9474,20.0442,1543283.0976179,0
+PDM.US,D,20200203,000000,20.1136,20.4409,20.0869,20.3537,1225615.9225084,0
+PDM.US,D,20200204,000000,20.4409,20.8387,20.3537,20.7703,1334774.4081419,0
+PDM.US,D,20200205,000000,21.0209,21.4186,20.702,20.8995,1939359.6369169,0
+PDM.US,D,20200206,000000,21.002,21.1396,20.7789,20.8301,1042171.5544179,0
+PDM.US,D,20200207,000000,20.8301,20.8653,20.5929,20.6839,609691.64572905,0
+PDM.US,D,20200210,000000,20.7523,20.8035,20.6308,20.8035,886258.85421722,0
+PDM.US,D,20200211,000000,20.8899,21.1234,20.7703,21.1234,1406961.6764927,0
+PDM.US,D,20200212,000000,21.1776,21.1776,20.7884,20.9773,1476578.3532675,0
+PDM.US,D,20200213,000000,20.9337,21.0494,20.8206,21.0305,687853.43245123,0
+PDM.US,D,20200214,000000,21.0902,21.2269,20.9602,21.1311,1206258.5251254,0
+PDM.US,D,20200218,000000,21.1234,21.2839,21.1082,21.2715,1063279.9039314,0
+PDM.US,D,20200219,000000,21.2809,21.2809,20.907,21.0988,1186719.9221069,0
+PDM.US,D,20200220,000000,21.0627,21.246,21.002,21.2098,859248.67929058,0
+PDM.US,D,20200221,000000,21.1861,21.2544,21.0209,21.0988,561130.64241097,0
+PDM.US,D,20200224,000000,20.7884,20.9431,20.7247,20.8111,622440.30501556,0
+PDM.US,D,20200225,000000,20.8387,20.8387,20.0698,20.0954,978015.27769943,0
+PDM.US,D,20200226,000000,20.1818,20.3128,19.9474,20.0006,1164701.3303303,0
+PDM.US,D,20200227,000000,19.7206,19.9958,19.1539,19.1634,1676076.2764533,0
+PDM.US,D,20200228,000000,18.7533,19.0152,18.1696,18.8311,1899315.2984755,0
+PDM.US,D,20200302,000000,18.815,19.4851,18.7087,19.4851,1427167.1583913,0
+PDM.US,D,20200303,000000,19.5032,19.993,19.1368,19.3988,1518357.8410227,0
+PDM.US,D,20200304,000000,19.7034,20.515,19.6588,20.2455,1559903.4470851,0
+PDM.US,D,20200305,000000,19.8355,20.1837,19.694,20.0442,1230551.6690382,0
+PDM.US,D,20200306,000000,19.469,19.9132,19.1282,19.8268,1546977.7962475,0
+PDM.US,D,20200309,000000,18.6394,18.8568,17.9854,18.0034,2438317.7829116,0
+PDM.US,D,20200310,000000,18.4999,18.6992,17.7841,18.6992,3202495.661221,0
+PDM.US,D,20200311,000000,18.2038,18.2218,17.1226,17.1643,1756331.4096758,0
+PDM.US,D,20200312,000000,14.4363,16.1809,14.1563,14.9603,1766606.4013312,0
+PDM.US,D,20200313,000000,15.7168,16.537,14.7581,16.537,1303740.8359906,0
+PDM.US,D,20200316,000000,14.7581,15.0106,12.9973,13.135,1076792.3660428,0
+PDM.US,D,20200317,000000,13.414,15.5346,12.892,15.3077,1770923.7309532,0
+PDM.US,D,20200318,000000,14.4972,15.283,12.4649,12.6907,1811284.1257359,0
+PDM.US,D,20200319,000000,12.761,14.2085,12.3168,13.528,1848620.9148538,0
+PDM.US,D,20200320,000000,13.5887,13.9636,12.48,12.6746,2545355.5304952,0
+PDM.US,D,20200323,000000,12.5588,12.9186,11.8536,12.5085,1248642.7340136,0
+PDM.US,D,20200324,000000,13.1873,13.6239,12.499,13.5545,1531033.8073506,0
+PDM.US,D,20200325,000000,13.3021,14.7221,13.0392,14.2617,1542698.3933865,0
+PDM.US,D,20200326,000000,14.4524,15.5165,14.0871,15.2983,1825207.4610909,0
+PDM.US,D,20200327,000000,14.6614,15.3941,14.3918,14.7496,1344749.1462731,0
+PDM.US,D,20200330,000000,14.9328,15.4558,14.575,15.413,1966404.5780411,0
+PDM.US,D,20200331,000000,15.2461,15.4293,14.7354,15.4036,1661558.7551766,0
+PDM.US,D,20200401,000000,14.6442,14.6442,13.7377,13.9485,1021581.5373039,0
+PDM.US,D,20200402,000000,13.5023,14.4003,13.4672,13.9485,1227570.2042187,0
+PDM.US,D,20200403,000000,13.7036,14.1127,12.9614,13.3713,1355352.8365234,0
+PDM.US,D,20200406,000000,13.9732,15.1075,13.8251,14.967,1544078.5060768,0
+PDM.US,D,20200407,000000,15.5953,16.1525,14.7895,15.1862,1591166.6868445,0
+PDM.US,D,20200408,000000,15.5441,16.0405,14.8369,15.9968,1091561.6788712,0
+PDM.US,D,20200409,000000,16.424,16.9289,16.255,16.7913,1283114.9991581,0
+PDM.US,D,20200413,000000,16.5729,16.685,16.1449,16.3205,686124.60426437,0
+PDM.US,D,20200414,000000,16.9204,16.9384,16.3632,16.4686,714015.52286208,0
+PDM.US,D,20200415,000000,15.8744,16.1895,15.4558,15.6219,1544200.7145288,0
+PDM.US,D,20200416,000000,15.6313,15.6465,14.8095,14.9508,1046230.7713612,0
+PDM.US,D,20200417,000000,15.508,15.6352,14.9508,15.3342,1136462.7497572,0
+PDM.US,D,20200420,000000,15.0552,15.2328,14.5541,14.6357,821917.15777852,0
+PDM.US,D,20200421,000000,14.105,14.4402,13.8156,13.8944,976107.35091917,0
+PDM.US,D,20200422,000000,14.3044,14.3044,13.8336,13.92,813237.19712556,0
+PDM.US,D,20200423,000000,13.9115,14.0595,13.7463,13.8848,1046034.8164296,0
+PDM.US,D,20200424,000000,13.9902,14.2702,13.8422,13.956,585917.88773722,0
+PDM.US,D,20200427,000000,14.0871,14.3918,13.956,14.2266,699845.66356092,0
+PDM.US,D,20200428,000000,14.7315,15.1075,14.5218,14.967,1045281.5488162,0
+PDM.US,D,20200429,000000,15.4036,16.1012,15.1587,15.7433,937291.4181242,0
+PDM.US,D,20200430,000000,15.0106,15.4824,14.3214,15.1341,1226904.3788597,0
+PDM.US,D,20200501,000000,14.6357,14.6756,14.2171,14.6101,698807.94524035,0
+PDM.US,D,20200504,000000,14.2085,14.3044,13.9105,14.1649,818306.74083986,0
+PDM.US,D,20200505,000000,14.3823,14.6983,14.1563,14.2001,454892.51737086,0
+PDM.US,D,20200506,000000,14.5132,14.5132,13.8336,13.8944,768083.28116659,0
+PDM.US,D,20200507,000000,14.0595,14.5663,14.0595,14.3044,736745.24140654,0
+PDM.US,D,20200508,000000,14.6708,14.8967,14.575,14.8454,645853.75877833,0
+PDM.US,D,20200511,000000,14.5218,14.6195,13.939,14.0775,1036407.7402739,0
+PDM.US,D,20200512,000000,14.1288,14.1288,12.8303,12.9518,1491114.8379246,0
+PDM.US,D,20200513,000000,12.761,12.856,11.9666,12.0025,1021877.5767437,0
+PDM.US,D,20200514,000000,11.6705,12.0025,11.2129,12.0025,1202794.5476249,0
+PDM.US,D,20200515,000000,11.959,12.2114,11.7046,11.8622,2124919.4754518,0
+PDM.US,D,20200518,000000,12.3861,13.0477,12.3861,12.8228,1393353.3439578,0
+PDM.US,D,20200519,000000,12.7259,12.8996,12.4297,12.5503,1120026.766489,0
+PDM.US,D,20200520,000000,12.8228,12.9518,12.4896,12.7952,1024310.1570504,0
+PDM.US,D,20200521,000000,12.6907,12.9879,12.6907,12.8037,537518.07315319,0
+PDM.US,D,20200522,000000,12.8568,12.9442,12.5969,12.7866,1233679.5732958,0
+PDM.US,D,20200526,000000,13.4055,13.9732,13.3533,13.9636,1426271.6654242,0
+PDM.US,D,20200527,000000,14.4791,14.7762,14.1336,14.7581,1503044.9112871,0
+PDM.US,D,20200528,000000,15.0145,15.3229,14.5995,15.2346,1961142.2399586,0
+PDM.US,D,20200529,000000,15.0239,15.0761,14.6424,14.7315,1319718.5375641,0
+PDM.US,D,20200601,000000,14.7942,15.1122,14.4933,14.7581,796758.01949069,0
+PDM.US,D,20200602,000000,15.0145,15.301,14.8331,15.2346,661512.24344699,0
+PDM.US,D,20200603,000000,15.5878,16.3081,15.3514,16.1363,788199.21376856,0
+PDM.US,D,20200604,000000,16.03,16.1668,15.4216,16.1098,799036.78571141,0
+PDM.US,D,20200605,000000,17.1521,17.4691,16.9062,16.9299,1098711.9268324,0
+PDM.US,D,20200608,000000,17.3646,17.6551,17.187,17.6379,799048.37444392,0
+PDM.US,D,20200609,000000,17.1254,17.4168,16.7809,17.1169,1156048.761227,0
+PDM.US,D,20200610,000000,16.9119,17.1776,16.1715,16.2151,778043.27000177,0
+PDM.US,D,20200611,000000,15.2251,15.6153,14.5901,14.6699,847847.4735391,0
+PDM.US,D,20200612,000000,14.8986,15.3856,14.3082,15.358,1151225.7414589,0
+PDM.US,D,20200615,000000,14.5806,15.4216,14.4848,15.1464,913191.06857968,0
+PDM.US,D,20200616,000000,15.9246,16.1809,15.5449,15.8791,985887.18763982,0
+PDM.US,D,20200617,000000,15.9246,15.9246,15.0846,15.2887,956492.89437871,0
+PDM.US,D,20200618,000000,14.9697,15.173,14.7059,14.9537,717230.86937414,0
+PDM.US,D,20200619,000000,14.9081,15.2251,14.4667,14.6879,2901569.9905096,0
+PDM.US,D,20200622,000000,14.5379,14.7581,14.1487,14.6973,1090176.2985753,0
+PDM.US,D,20200623,000000,14.9697,14.9964,14.4582,14.5995,854759.62572312,0
+PDM.US,D,20200624,000000,14.3443,14.4487,13.584,13.902,1097123.2169568,0
+PDM.US,D,20200625,000000,13.8308,14.4145,13.8308,14.4051,703668.89176939,0
+PDM.US,D,20200626,000000,14.2816,14.387,14.0433,14.1848,1280509.6413847,0
+PDM.US,D,20200629,000000,14.4051,14.7144,14.1669,14.6604,565631.28471094,0
+PDM.US,D,20200630,000000,14.5806,14.8464,14.3348,14.6699,876755.04003463,0
+PDM.US,D,20200701,000000,14.6604,14.9442,14.4667,14.6272,704794.05234438,0
+PDM.US,D,20200702,000000,15.0495,15.1464,14.5474,14.6518,519206.82225998,0
+PDM.US,D,20200706,000000,15.0666,15.1824,14.48,14.5636,873740.91605986,0
+PDM.US,D,20200707,000000,14.3158,14.3158,13.7691,13.7957,652683.73631361,0
+PDM.US,D,20200708,000000,13.7236,13.8754,13.4596,13.6276,757855.69796244,0
+PDM.US,D,20200709,000000,13.6446,13.6446,13.0714,13.2641,960641.66061871,0
+PDM.US,D,20200710,000000,13.2917,13.7425,13.2831,13.733,1462940.5221408,0
+PDM.US,D,20200713,000000,13.9722,14.0074,13.5128,13.584,1614997.3349778,0
+PDM.US,D,20200714,000000,13.6446,13.9627,13.5441,13.9465,1038605.3853671,0
+PDM.US,D,20200715,000000,14.4145,14.5474,14.106,14.3158,1760297.916759,0
+PDM.US,D,20200716,000000,14.2285,14.3443,13.8573,14.0074,1026518.3373549,0
+PDM.US,D,20200717,000000,14.0595,14.237,13.956,14.2018,781532.53200961,0
+PDM.US,D,20200720,000000,14.0595,14.0595,13.584,13.6628,829767.99729617,0
+PDM.US,D,20200721,000000,13.8032,14.0871,13.733,13.8127,517382.1236496,0
+PDM.US,D,20200722,000000,13.6628,14.1848,13.6446,14.0871,629333.4938191,0
+PDM.US,D,20200723,000000,13.956,14.1848,13.883,14.0595,603177.72453506,0
+PDM.US,D,20200724,000000,14.0168,14.1392,13.7605,13.7785,531230.65900379,0
+PDM.US,D,20200727,000000,13.6808,13.902,13.433,13.8668,700821.22413436,0
+PDM.US,D,20200728,000000,13.7871,14.2987,13.7073,14.1487,593574.87936554,0
+PDM.US,D,20200729,000000,14.2018,14.4051,13.9627,14.387,704546.47487704,0
+PDM.US,D,20200730,000000,13.9465,14.4145,13.918,14.3613,757350.00781637,0
+PDM.US,D,20200731,000000,14.255,14.3519,13.7425,14.3158,1092832.2253632,0
+PDM.US,D,20200803,000000,14.3254,14.3254,13.937,14.0433,734751.97941414,0
+PDM.US,D,20200804,000000,13.9978,14.4145,13.9465,14.3254,831013.25928085,0
+PDM.US,D,20200805,000000,14.4933,14.4933,14.1297,14.4582,873262.61746337,0
+PDM.US,D,20200806,000000,14.3965,14.5379,14.3158,14.4221,748168.5711019,0
+PDM.US,D,20200807,000000,14.3082,14.8246,14.2816,14.7581,818088.66196437,0
+PDM.US,D,20200810,000000,14.8018,15.1141,14.7496,14.8644,638314.76151742,0
+PDM.US,D,20200811,000000,15.1464,15.3419,14.7221,14.7667,843537.51856504,0
+PDM.US,D,20200812,000000,14.9697,15.0049,14.556,14.7144,487019.64446299,0
+PDM.US,D,20200813,000000,14.6082,14.7847,14.2816,14.3699,441020.80455164,0
+PDM.US,D,20200814,000000,14.2456,14.5636,14.2285,14.2816,596777.58362394,0
+PDM.US,D,20200817,000000,14.3082,14.4667,14.106,14.3965,560955.75790213,0
+PDM.US,D,20200818,000000,14.3519,14.4221,13.8925,14.0263,730950.87514955,0
+PDM.US,D,20200819,000000,13.9465,14.0871,13.751,13.8032,690660.01276189,0
+PDM.US,D,20200820,000000,13.6276,14.0263,13.6276,13.7785,543353.52673454,0
+PDM.US,D,20200821,000000,13.7785,13.902,13.5043,13.6988,669841.38156111,0
+PDM.US,D,20200824,000000,13.7236,14.051,13.5745,14.0263,461884.73716134,0
+PDM.US,D,20200825,000000,14.106,14.2018,13.883,13.9978,723855.41028759,0
+PDM.US,D,20200826,000000,13.902,14.0965,13.6713,13.751,732999.97376225,0
+PDM.US,D,20200827,000000,13.9115,14.1819,13.8848,14.0822,526357.0702211,0
+PDM.US,D,20200828,000000,14.0017,14.127,13.7691,14.0206,693181.08884425,0
+PDM.US,D,20200831,000000,13.8497,13.8773,13.4871,13.7064,1112621.5664127,0
+PDM.US,D,20200901,000000,13.5897,13.5991,13.399,13.4472,894890.35289786,0
+PDM.US,D,20200902,000000,13.4037,13.6978,13.3391,13.6704,746918.04151153,0
+PDM.US,D,20200903,000000,13.751,14.1819,13.6978,13.8688,949914.70839532,0
+PDM.US,D,20200904,000000,14.0017,14.0547,13.6257,13.8848,983356.62986723,0
+PDM.US,D,20200908,000000,13.7605,13.7605,13.3229,13.6181,1051329.8136674,0
+PDM.US,D,20200909,000000,13.716,13.7691,13.3039,13.3941,765514.79663304,0
+PDM.US,D,20200910,000000,13.4197,13.4197,13.0619,13.1065,723140.06943514,0
+PDM.US,D,20200911,000000,13.081,13.0894,12.7212,12.9005,644125.98411261,0
+PDM.US,D,20200914,000000,12.9631,13.2944,12.9005,13.1786,582417.03699686,0
+PDM.US,D,20200915,000000,13.2328,13.4909,13.1701,13.3229,669512.68296617,0
+PDM.US,D,20200916,000000,13.3665,13.7064,13.1331,13.4909,1151698.7724497,0
+PDM.US,D,20200917,000000,13.2944,13.6181,13.2043,13.509,1076623.8026608,0
+PDM.US,D,20200918,000000,13.9579,13.9751,13.0258,13.0344,3309310.0623234,0
+PDM.US,D,20200921,000000,12.8019,12.8019,12.3719,12.4364,1158909.0711156,0
+PDM.US,D,20200922,000000,12.4269,12.6784,12.3643,12.5882,1055965.3066729,0
+PDM.US,D,20200923,000000,12.5417,12.6595,11.9741,12.032,1080819.977352,0
+PDM.US,D,20200924,000000,11.9969,12.351,11.8887,12.0065,928686.257472,0
+PDM.US,D,20200925,000000,11.8972,12.2067,11.8356,12.1763,1131600.7497071,0
+PDM.US,D,20200928,000000,12.4364,12.7306,12.4079,12.5513,770424.20513441,0
+PDM.US,D,20200929,000000,12.4886,12.4886,12.0682,12.3196,784887.99683298,0
+PDM.US,D,20200930,000000,12.4079,12.5417,12.0871,12.1488,1991775.4740776,0
+PDM.US,D,20201001,000000,12.1763,12.4174,12.0415,12.4079,1041064.3037022,0
+PDM.US,D,20201002,000000,12.1848,12.9537,12.1763,12.9537,795056.58285343,0
+PDM.US,D,20201005,000000,13.0087,13.1065,12.6784,12.856,739129.35974099,0
+PDM.US,D,20201006,000000,12.9718,13.081,12.6784,12.7306,899776.58393421,0
+PDM.US,D,20201007,000000,12.8388,12.8388,12.4933,12.5597,736140.52027353,0
+PDM.US,D,20201008,000000,12.669,12.856,12.65,12.8019,633765.65724512,0
+PDM.US,D,20201009,000000,12.929,12.929,12.5882,12.6072,380930.06590329,0
+PDM.US,D,20201012,000000,12.6072,12.9195,12.4753,12.8645,1028915.097943,0
+PDM.US,D,20201013,000000,12.7212,12.8066,12.1801,12.3367,1276094.3342969,0
+PDM.US,D,20201014,000000,12.3101,12.3196,11.9693,11.9969,957193.48593524,0
+PDM.US,D,20201015,000000,11.8972,12.3463,11.8622,12.2294,911219.93053118,0
+PDM.US,D,20201016,000000,12.1848,12.22,11.9161,11.9523,914414.20662049,0
+PDM.US,D,20201019,000000,11.9875,12.0776,11.5128,11.5128,707587.99040139,0
+PDM.US,D,20201020,000000,11.6476,11.8887,11.639,11.7007,1099195.4930347,0
+PDM.US,D,20201021,000000,11.6476,11.6875,11.4768,11.6656,755144.98807531,0
+PDM.US,D,20201022,000000,11.6562,11.7909,11.5944,11.7283,540820.86191967,0
+PDM.US,D,20201023,000000,11.8356,11.9693,11.6875,11.7283,570516.46222616,0
+PDM.US,D,20201026,000000,11.5944,11.5944,11.1807,11.3249,596497.34700134,0
+PDM.US,D,20201027,000000,11.2356,11.3961,10.8503,10.8598,838366.83682154,0
+PDM.US,D,20201028,000000,10.6092,10.779,10.3491,10.3937,1008742.2751996,0
+PDM.US,D,20201029,000000,10.3225,10.5646,10.1877,10.4032,643881.56720868,0
+PDM.US,D,20201030,000000,10.4212,10.5836,10.0795,10.2238,1333566.0193972,0
+PDM.US,D,20201102,000000,10.3766,10.5997,10.1783,10.5903,1438101.6542788,0
+PDM.US,D,20201103,000000,10.7877,11.1597,10.7164,11.0116,1379555.3776182,0
+PDM.US,D,20201104,000000,10.9139,10.9139,10.5371,10.5903,1138571.8990748,0
+PDM.US,D,20201105,000000,10.8417,10.967,10.7345,10.8246,1240232.4747719,0
+PDM.US,D,20201106,000000,10.8959,10.9575,10.4564,10.5105,1113467.5438861,0
+PDM.US,D,20201109,000000,11.4151,12.7838,11.3799,12.1308,1786813.9902722,0
+PDM.US,D,20201110,000000,12.22,12.9631,12.2029,12.929,1892108.160373,0
+PDM.US,D,20201111,000000,12.9195,13.0894,12.462,13.0258,2438554.8251676,0
+PDM.US,D,20201112,000000,12.7838,13.1151,12.5417,12.8645,1426608.7921884,0
+PDM.US,D,20201113,000000,12.929,13.5004,12.873,13.4748,999791.55961431,0
+PDM.US,D,20201116,000000,13.9579,14.1535,13.5897,14.1449,1096605.9380782,0
+PDM.US,D,20201117,000000,13.9494,14.2627,13.8773,14.1354,1067053.6166465,0
+PDM.US,D,20201118,000000,14.1725,14.236,13.8735,13.9656,1632196.0675496,0
+PDM.US,D,20201119,000000,13.8593,14.1193,13.7236,14.0301,751478.73451634,0
+PDM.US,D,20201120,000000,13.9579,14.3064,13.8403,14.2968,1148010.3949468,0
+PDM.US,D,20201123,000000,14.4772,14.8208,14.4183,14.6916,1581657.6050562,0
+PDM.US,D,20201124,000000,14.9688,15.5061,14.8806,15.1748,1231478.7676392,0
+PDM.US,D,20201125,000000,15.0116,15.152,14.5579,15.0116,1203373.9842506,0
+PDM.US,D,20201127,000000,15.0021,15.0021,14.5768,14.7762,556085.32968284,0
+PDM.US,D,20201130,000000,14.6129,14.7762,14.1686,14.1686,1143240.0512356,0
+PDM.US,D,20201201,000000,14.4402,14.6717,14.2408,14.5408,913078.34181796,0
+PDM.US,D,20201202,000000,14.5493,14.7135,14.4316,14.6319,883712.49362755,0
+PDM.US,D,20201203,000000,14.685,14.8028,14.5493,14.667,846128.12704249,0
+PDM.US,D,20201204,000000,14.8929,15.2023,14.7667,15.1388,603346.28791709,0
+PDM.US,D,20201207,000000,15.0837,15.1559,14.8208,14.9205,788230.81940269,0
+PDM.US,D,20201208,000000,14.7486,14.9299,14.6035,14.685,723086.33985712,0
+PDM.US,D,20201209,000000,14.7486,14.8853,14.5626,14.8768,732899.88925417,0
+PDM.US,D,20201210,000000,14.6765,14.9071,14.6394,14.6946,641758.72211635,0
+PDM.US,D,20201211,000000,14.5408,14.667,14.4857,14.667,636129.75867797,0
+PDM.US,D,20201214,000000,14.8929,14.9395,14.6224,14.649,563607.47060555,0
+PDM.US,D,20201215,000000,14.7486,15.2565,14.5408,15.2565,722398.39055424,0
+PDM.US,D,20201216,000000,15.3105,15.3561,14.9935,15.1292,1228242.3507045,0
+PDM.US,D,20201217,000000,15.1844,15.1844,14.8484,15.1654,1148578.24284,0
+PDM.US,D,20201218,000000,15.0837,15.2375,14.2865,14.4221,2212958.0228392,0
+PDM.US,D,20201221,000000,14.0775,14.3499,14.0054,14.3414,990736.54543635,0
+PDM.US,D,20201222,000000,14.3499,14.5493,14.2683,14.5132,789605.6644873,0
+PDM.US,D,20201223,000000,14.649,14.7952,14.386,14.3955,672046.40130218,0
+PDM.US,D,20201224,000000,14.4221,14.6319,14.2598,14.6319,302239.41157002,0
+PDM.US,D,20201228,000000,14.6319,14.8302,14.5853,14.7486,455014.72582283,0
+PDM.US,D,20201229,000000,14.8112,14.8853,14.3908,14.5037,584761.12152809,0
+PDM.US,D,20201230,000000,14.4857,14.7438,14.4772,14.6394,626538.50224096,0
+PDM.US,D,20201231,000000,14.5853,14.7667,14.386,14.7135,856834.00884312,0
+PDM.US,D,20210104,000000,14.7857,14.7857,13.9333,13.9333,841292.46502075,0
+PDM.US,D,20210105,000000,13.9874,14.1411,13.751,13.7605,1000741.8356805,0
+PDM.US,D,20210106,000000,13.9427,14.3139,13.716,14.2503,1096463.7127247,0
+PDM.US,D,20210107,000000,14.1782,14.1782,13.6884,13.8962,886179.8401319,0
+PDM.US,D,20210108,000000,13.9058,14.0149,13.716,14.0054,584429.26236974,0
+PDM.US,D,20210111,000000,13.9058,14.0453,13.7425,13.8422,431290.48332445,0
+PDM.US,D,20210112,000000,13.9058,14.0244,13.789,13.9333,624482.02898029,0
+PDM.US,D,20210113,000000,13.9058,14.3044,13.9058,14.2865,503728.48970587,0
+PDM.US,D,20210114,000000,14.3955,14.762,14.1876,14.6394,612596.20350551,0
+PDM.US,D,20210115,000000,14.5132,14.9119,14.3594,14.9119,798031.7265461,0
+PDM.US,D,20210119,000000,14.9584,14.9584,14.5768,14.7211,748595.24716264,0
+PDM.US,D,20210120,000000,14.685,14.9395,14.5673,14.8302,487239.83038077,0
+PDM.US,D,20210121,000000,14.8112,14.8768,14.4952,14.6394,878363.7668118,0
+PDM.US,D,20210122,000000,14.5218,14.5768,14.1686,14.5673,664879.29700286,0
+PDM.US,D,20210125,000000,14.3955,14.9205,14.2778,14.8208,1022232.613367,0
+PDM.US,D,20210126,000000,14.9395,14.9584,14.5493,14.7391,617620.44581089,0
+PDM.US,D,20210127,000000,14.4857,14.704,14.1317,14.1876,770614.89246033,0
+PDM.US,D,20210128,000000,14.2228,14.5455,14.1961,14.2598,689657.06063886,0
+PDM.US,D,20210129,000000,14.1876,14.3776,13.8706,13.9427,892882.34160953,0
+PDM.US,D,20210201,000000,13.9874,14.1961,13.733,14.1411,971073.62692356,0
+PDM.US,D,20210202,000000,14.2503,14.332,13.9779,14.2133,667139.09984309,0
+PDM.US,D,20210203,000000,14.1231,14.1876,13.7425,14.1506,544609.32393059,0
+PDM.US,D,20210204,000000,14.1782,14.5853,14.0871,14.5493,766540.92622109,0
+PDM.US,D,20210205,000000,14.7305,14.8208,14.5408,14.7667,725504.17086799,0
+PDM.US,D,20210208,000000,14.8673,15.1027,14.7581,15.1027,534335.3857964,0
+PDM.US,D,20210209,000000,15.1654,15.1796,14.9119,15.1027,494593.40792144,0
+PDM.US,D,20210210,000000,15.1938,15.4378,15.0306,15.1559,890862.74158868,0
+PDM.US,D,20210211,000000,15.4103,15.7187,15.2109,15.6456,1253882.9481522,0
+PDM.US,D,20210212,000000,15.6286,15.7643,15.4472,15.6732,1054175.37426,0
+PDM.US,D,20210216,000000,15.7548,15.7596,15.4652,15.6106,501090.47277723,0
+PDM.US,D,20210217,000000,15.5831,15.7007,15.4197,15.5469,995477.3905557,0
+PDM.US,D,20210218,000000,15.5375,15.6286,15.0933,15.1473,1115481.8763013,0
+PDM.US,D,20210219,000000,15.2023,15.4197,15.0401,15.302,783919.81090749,0
+PDM.US,D,20210222,000000,15.2755,15.9997,15.2755,15.9902,1092776.388743,0
+PDM.US,D,20210223,000000,16.1004,16.4078,16.0719,16.3527,663825.77586522,0
+PDM.US,D,20210224,000000,16.4619,16.553,16.3081,16.3262,998223.92016152,0
+PDM.US,D,20210225,000000,16.3262,16.5085,15.8857,15.9778,1096035.9831429,0
+PDM.US,D,20210226,000000,15.9038,16.0689,15.564,15.6465,1302032.0247055,0
+PDM.US,D,20210301,000000,15.9684,16.1145,15.7757,15.8402,779441.29255142,0
+PDM.US,D,20210302,000000,15.7937,15.8857,15.4083,15.694,720503.10602764,0
+PDM.US,D,20210303,000000,15.7482,16.4184,15.7482,16.1885,1007867.8526554,0
+PDM.US,D,20210304,000000,16.2257,16.4733,15.7851,16.032,728994.48639697,0
+PDM.US,D,20210305,000000,16.2257,16.2796,15.8497,16.2436,763824.94872827,0
+PDM.US,D,20210308,000000,16.3623,16.9214,16.2616,16.8036,964258.3986842,0
+PDM.US,D,20210309,000000,16.8388,16.8957,16.3081,16.3443,985480.52848069,0
+PDM.US,D,20210310,000000,16.3176,16.9052,16.2067,16.7657,1289555.1738726,0
+PDM.US,D,20210311,000000,16.8131,16.9119,16.5132,16.6385,611774.45701816,0
+PDM.US,D,20210312,000000,16.7846,16.9953,16.6385,16.9869,798180.27302651,0
+PDM.US,D,20210315,000000,16.9594,17.1558,16.7021,17.0229,834564.67903582,0
+PDM.US,D,20210316,000000,16.9498,16.9783,16.6925,16.8131,752033.94015587,0
+PDM.US,D,20210317,000000,16.8292,16.8483,16.6101,16.7752,1034810.6022293,0
+PDM.US,D,20210318,000000,16.8483,16.9783,16.648,16.7562,1305625.5853059,0
+PDM.US,D,20210319,000000,16.7657,16.8036,16.1336,16.1516,2693553.295405,0
+PDM.US,D,20210322,000000,16.1516,16.3357,15.7206,15.8953,982260.96788409,0
+PDM.US,D,20210323,000000,15.7576,15.9323,15.5554,15.6655,836585.3325778,0
+PDM.US,D,20210324,000000,15.7757,16.2067,15.7027,15.7027,1093053.4648021,0
+PDM.US,D,20210325,000000,15.602,15.9409,15.2346,15.8677,889467.87960245,0
+PDM.US,D,20210326,000000,16.0054,16.3718,15.8677,16.3718,653704.59829598,0
+PDM.US,D,20210329,000000,16.3718,16.4733,15.9684,16.1145,681205.71407276,0
+PDM.US,D,20210330,000000,16.0689,16.3907,16.0689,16.2796,563264.02271468,0
+PDM.US,D,20210331,000000,16.2436,16.2436,15.8953,15.9323,1425832.34711,0
+PDM.US,D,20210401,000000,16.0054,16.3262,15.8953,16.3262,730015.34837932,0
+PDM.US,D,20210405,000000,16.4639,16.4639,15.9959,16.1801,697817.63537097,0
+PDM.US,D,20210406,000000,16.1801,16.4354,16.0784,16.2351,902113.29381747,0
+PDM.US,D,20210407,000000,16.2702,16.367,16.0784,16.2891,606035.92738147,0
+PDM.US,D,20210408,000000,16.2891,16.3215,16.0689,16.1801,798291.94626709,0
+PDM.US,D,20210409,000000,16.161,16.2702,16.0974,16.1336,426520.13961326,0
+PDM.US,D,20210412,000000,16.2257,16.3718,16.0879,16.3623,617199.03735584,0
+PDM.US,D,20210413,000000,16.3623,16.4184,16.2484,16.3443,710686.39606717,0
+PDM.US,D,20210414,000000,16.3262,16.7021,16.3262,16.5008,790176.6729439,0
+PDM.US,D,20210415,000000,16.648,16.648,16.2796,16.4088,674447.37597485,0
+PDM.US,D,20210416,000000,16.5559,16.666,16.3718,16.6006,986270.66933392,0
+PDM.US,D,20210419,000000,16.6575,16.7477,16.4268,16.7477,775750.80800628,0
+PDM.US,D,20210420,000000,16.6291,16.8673,16.6006,16.7942,639623.23477037,0
+PDM.US,D,20210421,000000,16.8483,17.004,16.721,16.8767,497179.80231434,0
+PDM.US,D,20210422,000000,16.9052,16.9451,16.5008,16.5085,685618.91411831,0
+PDM.US,D,20210423,000000,16.518,16.6195,16.4184,16.591,429790.26922447,0
+PDM.US,D,20210426,000000,16.7115,16.8483,16.591,16.6925,407724.26899673,0
+PDM.US,D,20210427,000000,16.7942,16.9214,16.6385,16.8036,722098.13703001,0
+PDM.US,D,20210428,000000,16.7846,16.9869,16.721,16.9594,798711.24767987,0
+PDM.US,D,20210429,000000,17.0959,17.4548,17.0135,17.1055,618509.61765105,0
+PDM.US,D,20210430,000000,17.061,17.188,16.9783,17.078,701587.13400142,0
+PDM.US,D,20210503,000000,17.2251,17.3987,17.1131,17.1605,533168.0843759,0
+PDM.US,D,20210504,000000,17.1244,17.2992,17.004,17.0325,656512.23212777,0
+PDM.US,D,20210505,000000,16.9953,16.9953,16.4639,16.6291,539950.65345999,0
+PDM.US,D,20210506,000000,16.7021,17.0135,16.648,17.0135,525298.28147778,0
+PDM.US,D,20210507,000000,16.9498,17.0959,16.8577,16.9688,461137.79067475,0
+PDM.US,D,20210510,000000,17.004,17.2023,16.7942,16.8036,910232.78122521,0
+PDM.US,D,20210511,000000,16.648,16.648,16.3081,16.4733,570562.81715622,0
+PDM.US,D,20210512,000000,16.4543,16.5559,16.143,16.2351,473927.53728562,0
+PDM.US,D,20210513,000000,16.2351,16.5835,16.2351,16.4733,384270.78143073,0
+PDM.US,D,20210514,000000,16.5559,16.6195,16.4733,16.5739,360372.70794465,0
+PDM.US,D,20210517,000000,16.5559,16.6736,16.4543,16.6195,419530.02686505,0
+PDM.US,D,20210518,000000,16.6195,16.7562,16.5085,16.7305,475050.59081835,0
+PDM.US,D,20210519,000000,16.6006,16.6006,16.2532,16.5835,674630.6886528,0
+PDM.US,D,20210520,000000,16.5559,16.853,16.3907,16.7846,478433.44719129,0
+PDM.US,D,20210521,000000,16.8767,16.9783,16.7846,16.8577,322410.12727117,0
+PDM.US,D,20210524,000000,16.9404,17.2345,16.9052,17.1244,334026.2513347,0
+PDM.US,D,20210525,000000,17.1149,17.1786,16.7657,16.7942,933676.78710098,0
+PDM.US,D,20210526,000000,16.8036,17.1149,16.7657,17.0325,494189.90932573,0
+PDM.US,D,20210527,000000,17.2185,17.2185,16.9299,16.9869,898668.27969741,0
+PDM.US,D,20210528,000000,17.0969,17.209,16.9953,17.1529,453446.03284889,0
+PDM.US,D,20210601,000000,17.171,17.7652,17.1159,17.7557,735513.67519664,0
+PDM.US,D,20210602,000000,17.9047,18.0718,17.6541,18.0718,1114009.0537509,0
+PDM.US,D,20210603,000000,18.1269,18.1364,17.8762,18.1079,1134166.0736772,0
+PDM.US,D,20210604,000000,18.1459,18.1743,17.7927,17.9322,694922.55928476,0
+PDM.US,D,20210607,000000,17.9502,18.2749,17.8953,18.2104,717015.95106207,0
+PDM.US,D,20210608,000000,18.1914,18.535,18.1601,18.4705,758320.30078413,0
+PDM.US,D,20210609,000000,18.5445,18.6517,18.4324,18.6185,741029.91187329,0
+PDM.US,D,20210610,000000,18.6745,18.8045,18.5255,18.7951,557945.84801191,0
+PDM.US,D,20210611,000000,18.7391,18.814,18.5815,18.814,621226.648665,0
+PDM.US,D,20210614,000000,18.8786,18.8786,18.7115,18.8226,678495.00418563,0
+PDM.US,D,20210615,000000,18.8321,18.8596,18.4705,18.591,829525.68743451,0
+PDM.US,D,20210616,000000,18.516,18.5587,18.2578,18.3224,824658.41977864,0
+PDM.US,D,20210617,000000,18.3128,18.3128,17.9143,18.0993,901684.51071446,0
+PDM.US,D,20210618,000000,17.9598,18.0461,17.6816,17.7557,1321959.3770238,0
+PDM.US,D,20210621,000000,17.8668,18.2388,17.8022,18.0528,704403.19600232,0
+PDM.US,D,20210622,000000,18.0072,18.1079,17.7282,17.7472,589382.91875889,0
+PDM.US,D,20210623,000000,17.7557,17.7557,17.5887,17.5887,672831.27454972,0
+PDM.US,D,20210624,000000,17.6076,17.6816,17.3665,17.6256,580561.78627349,0
+PDM.US,D,20210625,000000,17.6076,17.7377,17.5515,17.6076,1501189.6605638,0
+PDM.US,D,20210628,000000,17.5887,17.7006,17.0229,17.246,813348.87036615,0
+PDM.US,D,20210629,000000,17.246,17.3475,17.1159,17.1159,478401.84155716,0
+PDM.US,D,20210630,000000,17.0419,17.3019,17.0419,17.1349,657913.41524083,0
+PDM.US,D,20210701,000000,17.1995,17.5336,17.1254,17.3106,469552.26400104,0
+PDM.US,D,20210702,000000,17.3475,17.4596,17.171,17.3019,602649.91044511,0
+PDM.US,D,20210706,000000,17.32,17.394,16.9869,17.2925,741854.81892406,0
+PDM.US,D,20210707,000000,17.1995,17.2925,17.0467,17.0789,624345.0712324,0
+PDM.US,D,20210708,000000,16.8843,17.1159,16.7078,16.7913,645317.51651928,0
+PDM.US,D,20210709,000000,16.9869,17.413,16.9869,17.394,794313.85045138,0
+PDM.US,D,20210712,000000,17.3846,17.9275,17.246,17.8582,685073.19016902,0
+PDM.US,D,20210713,000000,17.7747,17.8212,17.4453,17.4966,490003.21632478,0
+PDM.US,D,20210714,000000,17.4776,17.6352,17.4406,17.5706,422643.18182675,0
+PDM.US,D,20210715,000000,17.4966,17.8022,17.413,17.7557,427731.68892152,0
+PDM.US,D,20210716,000000,17.8582,17.9787,17.6864,17.7187,672444.6322922,0
+PDM.US,D,20210719,000000,17.4966,17.6541,16.8938,17.061,824480.37470639,0
+PDM.US,D,20210720,000000,17.1159,17.9882,17.0419,17.7747,901243.08535779,0
+PDM.US,D,20210721,000000,17.9143,18.2104,17.8953,17.9977,613809.85985606,0
+PDM.US,D,20210722,000000,17.8953,17.9322,17.4681,17.5431,375091.45175853,0
+PDM.US,D,20210723,000000,17.6636,17.7377,17.4312,17.5051,483516.68668037,0
+PDM.US,D,20210726,000000,17.58,17.8306,17.4728,17.5981,315020.7300118,0
+PDM.US,D,20210727,000000,17.5564,17.6911,17.4501,17.5611,351818.11630705,0
+PDM.US,D,20210728,000000,17.6816,17.7472,17.3106,17.6446,647522.53626034,0
+PDM.US,D,20210729,000000,17.7472,18.0528,17.6256,17.8582,447383.01870181,0
+PDM.US,D,20210730,000000,17.8953,18.1649,17.5981,17.6446,663623.49980679,0
+PDM.US,D,20210802,000000,17.7377,17.9692,17.2734,17.3019,422846.51140632,0
+PDM.US,D,20210803,000000,17.3571,17.3571,16.9394,17.1624,324815.31602838,0
+PDM.US,D,20210804,000000,16.9953,17.1159,16.8368,16.8748,352522.92194814,0
+PDM.US,D,20210805,000000,17.0229,17.2734,16.8558,17.264,395961.70549505,0
+PDM.US,D,20210806,000000,17.4501,17.5515,17.1757,17.3295,557389.58885124,0
+PDM.US,D,20210809,000000,17.2545,17.264,17.0875,17.1444,328083.33859732,0
+PDM.US,D,20210810,000000,17.1159,17.2365,16.9584,17.061,397717.92523148,0
+PDM.US,D,20210811,000000,17.0789,17.3807,16.9679,17.3475,405636.19010193,0
+PDM.US,D,20210812,000000,17.3665,17.376,17.061,17.171,306003.64259479,0
+PDM.US,D,20210813,000000,17.1065,17.2734,17.1065,17.1529,394434.09984547,0
+PDM.US,D,20210816,000000,17.1065,17.3019,17.004,17.061,322651.38361167,0
+PDM.US,D,20210817,000000,16.9299,17.0969,16.7961,16.9299,375639.28275009,0
+PDM.US,D,20210818,000000,16.8558,17.0514,16.7629,16.9299,653117.78702232,0
+PDM.US,D,20210819,000000,16.7913,16.9679,16.7125,16.8843,724952.12579186,0
+PDM.US,D,20210820,000000,16.7819,16.9032,16.4856,16.7723,661334.19837472,0
+PDM.US,D,20210823,000000,16.8843,17.0419,16.8198,17.0229,782035.06159227,0
+PDM.US,D,20210824,000000,17.0325,17.0419,16.6006,16.7172,1496303.4295275,0
+PDM.US,D,20210825,000000,16.6793,16.9394,16.5122,16.7078,567105.1607825,0
+PDM.US,D,20210826,000000,16.7448,16.7638,16.5038,16.5949,554751.5719226,0
+PDM.US,D,20210827,000000,16.5853,16.9896,16.5853,16.8957,549570.35496771,0
+PDM.US,D,20210830,000000,16.9612,17.0362,16.5577,16.7267,496171.58258562,0
+PDM.US,D,20210831,000000,16.7267,16.8673,16.6091,16.7267,732864.0695355,0
+PDM.US,D,20210901,000000,16.8018,17.0552,16.7448,16.9983,522705.56595806,0
+PDM.US,D,20210902,000000,17.0172,17.0552,16.7876,17.0552,557010.32124168,0
+PDM.US,D,20210903,000000,16.9802,16.9802,16.4875,16.7638,625502.89096266,0
+PDM.US,D,20210907,000000,16.7363,16.8483,16.5483,16.5949,514711.4475657,0
+PDM.US,D,20210908,000000,16.5198,16.7923,16.4828,16.6328,543163.89292977,0
+PDM.US,D,20210909,000000,16.5853,16.6982,16.3984,16.3984,723358.14831062,0
+PDM.US,D,20210910,000000,16.4449,16.5293,15.7596,15.7596,505865.03057299,0
+PDM.US,D,20210913,000000,15.8629,16.3044,15.8345,16.1725,821788.62819974,0
+PDM.US,D,20210914,000000,16.2474,16.2664,15.844,15.957,451026.09479574,0
+PDM.US,D,20210915,000000,15.9286,16.2474,15.882,16.1535,1205284.0180731,0
+PDM.US,D,20210916,000000,16.163,16.4164,16.0509,16.2294,1333560.7517914,0
+PDM.US,D,20210917,000000,16.2854,16.3044,16.0927,16.2474,2076122.4833988,0
+PDM.US,D,20210920,000000,16.0035,16.1725,15.8535,16.0879,1012799.3851007,0
+PDM.US,D,20210921,000000,16.1819,16.332,16.1353,16.1449,509103.55455007,0
+PDM.US,D,20210922,000000,16.2664,16.5577,16.2474,16.351,571375.08195332,0
+PDM.US,D,20210923,000000,16.3984,16.6793,16.3984,16.5293,383581.77860671,0
+PDM.US,D,20210924,000000,16.4258,16.6234,16.3652,16.3889,389840.7476854,0
+PDM.US,D,20210927,000000,16.4069,16.7591,16.351,16.4258,515008.54052651,0
+PDM.US,D,20210928,000000,16.4164,16.5996,16.351,16.4733,582976.45672094,0
+PDM.US,D,20210929,000000,16.5293,16.6746,16.5008,16.5577,602235.87663803,0
+PDM.US,D,20210930,000000,16.6603,16.6603,16.3091,16.3604,1040970.540321,0
+PDM.US,D,20211001,000000,16.4164,17.0742,16.3414,16.9983,733272.83573689,0
+PDM.US,D,20211004,000000,17.0457,17.1491,16.8113,16.8767,568546.37769878,0
+PDM.US,D,20211005,000000,16.9005,17.0172,16.6423,16.7638,397051.04635136,0
+PDM.US,D,20211006,000000,16.6328,16.9612,16.4449,16.9612,389638.47162697,0
+PDM.US,D,20211007,000000,17.1016,17.2432,16.872,16.9052,754140.98243114,0
+PDM.US,D,20211008,000000,16.9052,17.266,16.8862,17.0457,737846.17099536,0
+PDM.US,D,20211011,000000,17.0922,17.3086,17.0172,17.2052,595264.7272703,0
+PDM.US,D,20211012,000000,17.1672,17.5431,17.1672,17.3646,636946.23755964,0
+PDM.US,D,20211013,000000,17.2896,17.4302,17.0827,17.4302,816428.31265145,0
+PDM.US,D,20211014,000000,17.5525,17.6276,17.3276,17.4206,811403.01682494,0
+PDM.US,D,20211015,000000,17.6741,17.7405,17.3086,17.3276,690851.75360895,0
+PDM.US,D,20211018,000000,17.2517,17.4776,17.1397,17.3836,450403.4638034,0
+PDM.US,D,20211019,000000,17.4026,17.4026,17.1957,17.2517,1145195.3864671,0
+PDM.US,D,20211020,000000,17.2611,17.6816,17.2242,17.6371,650631.4771375,0
+PDM.US,D,20211021,000000,17.6086,17.7215,17.2896,17.3646,316286.00889809,0
+PDM.US,D,20211022,000000,17.393,17.4871,17.2336,17.2992,311293.37222685,0
+PDM.US,D,20211025,000000,17.2517,17.3039,17.1301,17.2147,302564.94960155,0
+PDM.US,D,20211026,000000,17.1586,17.3551,17.0827,17.2242,724619.21311237,0
+PDM.US,D,20211027,000000,17.1957,17.2147,16.6982,16.6982,918132.08271519,0
+PDM.US,D,20211028,000000,16.8673,17.1491,16.6603,16.9983,838984.20020819,0
+PDM.US,D,20211029,000000,16.9327,16.9896,16.6043,16.6698,842799.00024756,0
+PDM.US,D,20211101,000000,16.6698,17.1863,16.6423,17.1397,633709.82062483,0
+PDM.US,D,20211102,000000,17.2147,17.2517,16.8957,16.9983,605769.38653365,0
+PDM.US,D,20211103,000000,16.9517,17.6181,16.9327,17.5241,576841.8031365,0
+PDM.US,D,20211104,000000,17.5715,17.6466,17.1301,17.3181,694493.77618174,0
+PDM.US,D,20211105,000000,17.5525,17.9,17.5241,17.731,511102.08414817,0
+PDM.US,D,20211108,000000,17.731,17.7585,17.5051,17.6655,579449.26795215,0
+PDM.US,D,20211109,000000,17.6561,17.8155,17.5715,17.7026,536912.29849906,0
+PDM.US,D,20211110,000000,17.693,17.8715,17.5621,17.7215,436552.82140693,0
+PDM.US,D,20211111,000000,17.6835,17.9655,17.5525,17.9559,645226.91370144,0
+PDM.US,D,20211112,000000,18.0034,18.0689,17.8345,17.9094,575828.3158021,0
+PDM.US,D,20211115,000000,17.9607,18.1999,17.9607,18.1809,411191.40706067,0
+PDM.US,D,20211116,000000,18.1629,18.1629,17.6323,17.7499,673248.46892022,0
+PDM.US,D,20211117,000000,17.6835,17.7405,17.1491,17.6466,717939.88909977,0
+PDM.US,D,20211118,000000,17.6276,17.8525,17.581,17.8249,908867.41783085,0
+PDM.US,D,20211119,000000,17.5896,17.7026,17.4871,17.5991,810093.49005087,0
+PDM.US,D,20211122,000000,17.6466,17.8621,17.5241,17.6276,611468.93588824,0
+PDM.US,D,20211123,000000,17.5715,17.8668,17.5241,17.712,1549587.3681055,0
+PDM.US,D,20211124,000000,17.7215,17.8923,17.5887,17.769,766515.64171379,0
+PDM.US,D,20211126,000000,17.266,17.4747,16.4686,16.9337,883777.81193809,0
+PDM.US,D,20211129,000000,17.0381,17.0951,16.6965,16.9052,823507.97469635,0
+PDM.US,D,20211130,000000,16.7249,16.8245,16.3832,16.4971,1491340.291448,0
+PDM.US,D,20211201,000000,16.8198,17.1615,16.2313,16.2408,1154013.358389,0
+PDM.US,D,20211202,000000,16.3926,17.114,16.3926,16.8673,1423481.9414518,0
+PDM.US,D,20211203,000000,16.9147,17.0713,16.6109,16.7249,1193401.3531618,0
+PDM.US,D,20211206,000000,17.0001,17.4035,16.9052,17.2185,1461354.9728287,0
+PDM.US,D,20211207,000000,17.3514,17.4652,17.266,17.3608,1093982.6704456,0
+PDM.US,D,20211208,000000,17.3893,17.8781,17.3324,17.8354,946458.10554274,0
+PDM.US,D,20211209,000000,17.731,17.731,17.3514,17.4368,571343.47631919,0
+PDM.US,D,20211210,000000,17.4937,17.4937,17.076,17.1995,936159.93642238,0
+PDM.US,D,20211213,000000,17.0666,17.1521,16.6204,16.9906,1166102.5134434,0
+PDM.US,D,20211214,000000,17.0096,17.1995,16.8388,16.9147,997187.25536209,0
+PDM.US,D,20211215,000000,17.0001,17.0381,16.6727,16.9527,864117.00046758,0
+PDM.US,D,20211216,000000,17.0285,17.3465,16.9431,17.0951,711972.74537622,0
+PDM.US,D,20211217,000000,17.057,17.171,16.8577,17.0285,1317893.8389537,0
+PDM.US,D,20211220,000000,16.8008,16.8435,16.2313,16.516,820551.79438415,0
+PDM.US,D,20211221,000000,16.668,17.171,16.6281,17.0381,553387.26204937,0
+PDM.US,D,20211222,000000,17.057,17.114,16.9242,17.0856,581104.34965937,0
+PDM.US,D,20211223,000000,17.171,17.2754,17.0666,17.1425,362969.63754892,0
+PDM.US,D,20211227,000000,17.1331,17.3418,16.9621,17.3418,452771.7793208,0
+PDM.US,D,20211228,000000,17.2375,17.4083,17.19,17.3893,506662.54607417,0
+PDM.US,D,20211229,000000,17.4368,17.4652,17.2042,17.4368,516573.0194159,0
+PDM.US,D,20211230,000000,17.5127,17.6645,17.4462,17.5127,650293.29685232,0
+PDM.US,D,20211231,000000,17.4937,17.5792,17.4083,17.4462,777095.10097791,0
+PDM.US,D,20220103,000000,17.4842,17.9256,17.4842,17.8449,824387.66484627,0
+PDM.US,D,20220104,000000,17.9493,18.5901,17.9415,18.4524,755344.10357032,0
+PDM.US,D,20220105,000000,18.4524,18.5948,18.1012,18.1771,927523.17013606,0
+PDM.US,D,20220106,000000,18.3194,18.5284,18.1961,18.386,825835.20288939,0
+PDM.US,D,20220107,000000,18.3385,18.8321,18.3005,18.6707,1090060.4112502,0
+PDM.US,D,20220110,000000,18.6707,18.7466,18.4097,18.4334,738399.26959262,0
+PDM.US,D,20220111,000000,18.4999,18.4999,18.0728,18.348,868789.36671298,0
+PDM.US,D,20220112,000000,18.1486,18.4477,18.1486,18.253,1000362.5680709,0
+PDM.US,D,20220113,000000,18.348,18.5378,18.2721,18.424,426260.97341339,0
+PDM.US,D,20220114,000000,18.2721,18.4192,18.1771,18.4145,381856.11098328,0
+PDM.US,D,20220118,000000,18.443,18.519,18.1582,18.1771,1108960.5804593,0
+PDM.US,D,20220119,000000,18.1676,18.367,17.6456,17.6551,849758.56088277,0
+PDM.US,D,20220120,000000,17.6076,17.8828,17.3229,17.3418,1147881.8653681,0
+PDM.US,D,20220121,000000,17.3229,17.4462,16.9716,17.0001,920274.94470914,0
+PDM.US,D,20220124,000000,16.7059,16.9812,16.2123,16.9621,903252.15016725,0
+PDM.US,D,20220125,000000,16.6489,17.0713,16.4354,16.9242,554256.41698791,0
+PDM.US,D,20220126,000000,17.0856,17.3229,16.6204,16.7438,568444.18614843,0
+PDM.US,D,20220127,000000,16.8957,17.076,16.312,16.4686,703914.36219446,0
+PDM.US,D,20220128,000000,16.4401,16.8103,16.0889,16.8103,789830.06448962,0
+PDM.US,D,20220131,000000,16.6299,16.9052,16.4971,16.8577,800493.80544475,0
+PDM.US,D,20220201,000000,16.8577,17.1805,16.7344,17.1425,764857.39944316,0
+PDM.US,D,20220202,000000,17.0476,17.3798,17.0476,17.2375,817798.94365152,0
+PDM.US,D,20220203,000000,17.0856,17.2279,16.891,16.9337,529975.91532887,0
+PDM.US,D,20220204,000000,16.7913,16.9527,16.554,16.8292,556028.43954141,0
+PDM.US,D,20220207,000000,16.853,16.9242,16.7344,16.8292,532113.50971713,0
+PDM.US,D,20220208,000000,16.4211,16.554,15.8944,16.0224,1848412.3176685,0
+PDM.US,D,20220209,000000,16.1174,16.2408,16.0035,16.1648,1311023.8276152,0
+PDM.US,D,20220210,000000,16.0035,16.3404,15.8563,15.994,1566779.7795505,0
+PDM.US,D,20220211,000000,16.013,16.3025,15.937,16.1078,1269626.768033,0
+PDM.US,D,20220214,000000,16.1553,16.2599,15.8041,15.9086,1269004.1370407,0
+PDM.US,D,20220215,000000,16.0746,16.2788,16.0035,16.1743,1223064.2943131,0
+PDM.US,D,20220216,000000,16.2408,16.5729,16.1933,16.4781,837389.16920581,0
+PDM.US,D,20220217,000000,16.2788,16.4686,16.1648,16.2408,765175.56282671,0
+PDM.US,D,20220218,000000,16.2408,16.3832,16.1506,16.1553,780273.57425014,0
+PDM.US,D,20220222,000000,16.1459,16.2217,15.8422,16.0699,837716.81427961,0
+PDM.US,D,20220223,000000,16.2123,16.3262,15.6333,15.6618,758427.75994018,0
+PDM.US,D,20220224,000000,15.2062,15.396,14.8739,15.339,1043661.2333065,0
+PDM.US,D,20220225,000000,15.5289,16.1459,15.5289,16.1269,1362170.1718051,0
+PDM.US,D,20220228,000000,15.8706,16.3262,15.8279,16.1743,1403039.4172973,0
+PDM.US,D,20220301,000000,16.1838,16.2788,15.7092,15.8801,989399.6271127,0
+PDM.US,D,20220302,000000,16.0889,16.2978,15.8896,16.1933,845423.32140142,0
+PDM.US,D,20220303,000000,16.3072,16.3547,15.937,16.3168,715602.12569536,0
+PDM.US,D,20220304,000000,16.1078,16.2788,16.0414,16.2408,482895.10920916,0
+PDM.US,D,20220307,000000,16.1933,16.4781,16.0605,16.0889,644095.43199962,0
+PDM.US,D,20220308,000000,16.1648,16.3594,15.994,16.1269,674850.87457055,0
+PDM.US,D,20220309,000000,16.4117,16.4733,16.1174,16.1363,1143096.7723609,0
+PDM.US,D,20220310,000000,15.9466,16.1933,15.8801,16.1078,952334.64644847,0
+PDM.US,D,20220311,000000,16.1174,16.2313,15.8136,15.8896,768413.03328266,0
+PDM.US,D,20220314,000000,16.0414,16.0414,15.5479,15.6712,804012.56604443,0
+PDM.US,D,20220315,000000,15.7566,15.8991,15.415,15.6333,641513.25169127,0
+PDM.US,D,20220316,000000,15.8327,15.9751,15.3295,15.7092,743032.65555593,0
+PDM.US,D,20220317,000000,15.5764,15.9466,15.5479,15.8896,504966.37704258,0
+PDM.US,D,20220318,000000,15.9276,16.032,15.7282,16.0224,1231016.2718599,0
+PDM.US,D,20220321,000000,16.0509,16.1885,15.937,16.0414,777542.84746139,0
+PDM.US,D,20220322,000000,16.1553,16.3262,15.9751,16.0224,789232.71800458,0
+PDM.US,D,20220323,000000,15.994,15.994,15.7187,15.7376,480317.14298537,0
+PDM.US,D,20220324,000000,15.7757,15.8896,15.6143,15.8422,656621.79832608,0
+PDM.US,D,20220325,000000,15.8231,16.1838,15.8231,16.1553,461686.67518745,0
+PDM.US,D,20220328,000000,16.1553,16.2788,15.9892,16.2599,680216.45772453,0
+PDM.US,D,20220329,000000,16.4875,16.7629,16.3547,16.7534,1156613.4485567,0
+PDM.US,D,20220330,000000,16.7438,16.7438,16.3974,16.4496,638054.54179643,0
+PDM.US,D,20220331,000000,16.516,16.668,16.3168,16.3453,872159.58083228,0
+PDM.US,D,20220401,000000,16.4686,16.4875,16.1695,16.459,513333.44191768,0
+PDM.US,D,20220404,000000,16.4496,16.4496,15.9845,16.0984,681110.89717039,0
+PDM.US,D,20220405,000000,16.0509,16.2646,15.6522,15.7282,645218.48553234,0
+PDM.US,D,20220406,000000,15.6903,15.7851,15.5621,15.6333,658525.51102179,0
+PDM.US,D,20220407,000000,15.6048,15.6048,15.1777,15.282,878542.8654052,0
+PDM.US,D,20220408,000000,15.2916,15.4056,15.1587,15.32,717187.6750075,0
+PDM.US,D,20220411,000000,15.32,15.5051,15.2346,15.3295,843513.28757887,0
+PDM.US,D,20220412,000000,15.377,15.4719,15.0923,15.2631,832854.81422944,0
+PDM.US,D,20220413,000000,15.2535,15.6096,15.2156,15.5858,834411.91847086,0
+PDM.US,D,20220414,000000,15.6712,15.9086,15.6048,15.6428,621513.20641445,0
+PDM.US,D,20220418,000000,15.6903,15.8327,15.5051,15.6238,744679.30909405,0
+PDM.US,D,20220419,000000,15.7472,15.9086,15.7406,15.8327,601534.23156035,0
+PDM.US,D,20220420,000000,15.956,16.2028,15.956,16.1174,952048.08869903,0
+PDM.US,D,20220421,000000,16.2599,16.3737,16.0082,16.0794,786251.25318507,0
+PDM.US,D,20220422,000000,16.0414,16.0605,15.7092,15.7282,663700.40684984,0
+PDM.US,D,20220425,000000,15.6903,16.0699,15.5858,16.032,1346670.7688281,0
+PDM.US,D,20220426,000000,15.8612,16.1743,15.8469,15.8612,976519.27768398,0
+PDM.US,D,20220427,000000,15.9276,15.9418,15.4719,15.4719,938970.73081758,0
+PDM.US,D,20220428,000000,15.4245,15.937,15.377,15.7946,552698.25922535,0
+PDM.US,D,20220429,000000,15.6997,15.8896,15.2535,15.282,1458606.3361806,0
+PDM.US,D,20220502,000000,15.3295,15.434,14.7647,15.0448,1266837.0440606,0
+PDM.US,D,20220503,000000,15.0259,15.396,14.9688,15.2916,852461.89612194,0
+PDM.US,D,20220504,000000,15.4245,15.676,15.2299,15.6333,1474203.7166232,0
+PDM.US,D,20220505,000000,15.5194,15.6522,14.9214,15.1208,1021889.1654762,0
+PDM.US,D,20220506,000000,14.9974,15.0638,14.5607,14.76,1180670.6037346,0
+PDM.US,D,20220509,000000,14.5703,14.6746,14.2474,14.3234,1027520.2359568,0
+PDM.US,D,20220510,000000,14.5227,14.76,13.8576,14.0576,1127836.5186823,0
+PDM.US,D,20220511,000000,14.162,14.3898,13.8204,13.8773,1051148.6080317,0
+PDM.US,D,20220512,000000,13.8773,14.2474,13.8204,14.1336,1234276.9197808,0
+PDM.US,D,20220513,000000,14.3044,14.3044,14.0126,14.2285,1435394.1049552,0
+PDM.US,D,20220516,000000,14.2474,14.3139,14.048,14.1716,1081074.9294673,0
+PDM.US,D,20220517,000000,14.3424,14.7078,14.2285,14.6746,967834.04942534,0
+PDM.US,D,20220518,000000,14.5892,14.779,14.1905,14.3139,922376.71937871,0
+PDM.US,D,20220519,000000,14.105,14.2474,13.8489,13.8583,973554.66920268,0
+PDM.US,D,20220520,000000,13.9532,14.0852,13.4549,13.7064,825389.56344817,0
+PDM.US,D,20220523,000000,13.8583,13.9247,13.6684,13.716,848831.46228165,0
+PDM.US,D,20220524,000000,13.6589,13.8773,13.3552,13.8298,714391.62990822,0
+PDM.US,D,20220525,000000,13.7539,14.0007,13.6874,13.9058,728700.55399956,0
+PDM.US,D,20220526,000000,14.0406,14.1273,13.8576,13.8672,645274.89672758,0
+PDM.US,D,20220527,000000,13.9732,14.2091,13.9539,14.1754,679580.12231989,0
+PDM.US,D,20220531,000000,14.108,14.2525,14.0117,14.1947,1232441.9167844,0
+PDM.US,D,20220601,000000,14.291,14.291,13.6939,13.9154,1087046.5763517,0
+PDM.US,D,20220602,000000,13.8383,13.9924,13.6987,13.9539,704726.48819178,0
+PDM.US,D,20220603,000000,13.8672,13.8961,13.6554,13.7228,618958.23211363,0
+PDM.US,D,20220606,000000,13.848,13.9154,13.6842,13.8094,959804.88508374,0
+PDM.US,D,20220607,000000,13.6939,14.0598,13.6072,14.0406,660867.80348064,0
+PDM.US,D,20220608,000000,13.9635,13.9635,13.6072,13.7035,654530.32945867,0
+PDM.US,D,20220609,000000,13.5976,13.6072,13.3279,13.3568,735135.56393477,0
+PDM.US,D,20220610,000000,13.1738,13.4242,13.0776,13.3568,1014121.4922716,0
+PDM.US,D,20220613,000000,13.0776,13.1546,12.6346,12.6924,978396.74726453,0
+PDM.US,D,20220614,000000,12.7213,12.8272,12.3794,12.4901,716976.72267273,0
+PDM.US,D,20220615,000000,12.6442,12.9717,12.5479,12.7694,1066310.3779665,0
+PDM.US,D,20220616,000000,12.4805,12.4805,12.2205,12.3361,773928.83847399,0
+PDM.US,D,20220617,000000,12.4035,12.6924,12.3649,12.5383,1236566.518917,0
+PDM.US,D,20220621,000000,12.6442,12.8272,12.519,12.5287,766742.9757455,0
+PDM.US,D,20220622,000000,12.3649,12.7454,12.3649,12.5383,678334.01895657,0
+PDM.US,D,20220623,000000,12.519,12.6924,12.4324,12.6442,613476.41573448,0
+PDM.US,D,20220624,000000,12.7598,13.1353,12.7502,13.0102,1328313.9943002,0
+PDM.US,D,20220627,000000,13.1064,13.2461,12.9428,13.0968,858031.46972316,0
+PDM.US,D,20220628,000000,13.2412,13.429,13.0584,13.0968,860959.81262697,0
+PDM.US,D,20220629,000000,13.0968,13.0968,12.9043,12.9428,982646.99815294,0
+PDM.US,D,20220630,000000,12.7117,12.8417,12.5094,12.6346,922608.6996885,0
+PDM.US,D,20220701,000000,12.6057,12.885,12.5287,12.8369,931755.0983753,0
+PDM.US,D,20220705,000000,12.6539,12.9091,12.3457,12.885,1033528.5137359,0
+PDM.US,D,20220706,000000,12.8272,12.9428,12.5768,12.5961,715223.87060831,0
+PDM.US,D,20220707,000000,12.6731,12.8031,12.5961,12.6057,628954.05792643,0
+PDM.US,D,20220708,000000,12.6442,12.6442,12.2879,12.3168,710682.86226847,0
+PDM.US,D,20220711,000000,12.3168,12.3601,12.1146,12.2109,496647.994906,0
+PDM.US,D,20220712,000000,12.0857,12.5287,12.0857,12.4035,613958.24236829,0
+PDM.US,D,20220713,000000,12.3168,12.3361,12.1338,12.1627,536152.5867818,0
+PDM.US,D,20220714,000000,11.9316,12.1723,11.9219,12.1146,582245.95019116,0
+PDM.US,D,20220715,000000,12.3553,12.4516,12.2205,12.4131,701798.14528797,0
+PDM.US,D,20220718,000000,12.4998,12.6635,12.4324,12.5383,576056.97015332,0
+PDM.US,D,20220719,000000,12.6635,12.9572,12.6539,12.9524,556825.44157935,0
+PDM.US,D,20220720,000000,12.9524,13.0006,12.7598,12.9717,681902.02825355,0
+PDM.US,D,20220721,000000,12.8561,12.9043,12.5961,12.8176,469568.09198203,0
+PDM.US,D,20220722,000000,12.885,12.9717,12.7646,12.9043,374028.30869649,0
+PDM.US,D,20220725,000000,12.8946,13.0872,12.8561,12.9043,517040.47644681,0
+PDM.US,D,20220726,000000,12.9043,12.9861,12.7839,12.808,337815.50653881,0
+PDM.US,D,20220727,000000,12.8369,12.9428,12.7791,12.9235,603153.48778881,0
+PDM.US,D,20220728,000000,13.0198,13.1064,12.702,13.0198,517317.73444515,0
+PDM.US,D,20220729,000000,13.068,13.3135,13.0343,13.2509,812189.4038254,0
+PDM.US,D,20220801,000000,13.1738,13.1738,12.9717,13.0584,984629.34092009,0
+PDM.US,D,20220802,000000,13.0584,13.068,12.7598,12.7598,1374768.7276849,0
+PDM.US,D,20220803,000000,12.8272,12.9717,12.6779,12.6924,954446.64062144,0
+PDM.US,D,20220804,000000,12.6539,12.702,12.3216,12.3746,755745.07514468,0
+PDM.US,D,20220805,000000,12.442,12.4998,12.3649,12.4516,680434.74154324,0
+PDM.US,D,20220808,000000,12.5479,12.7935,12.4901,12.5768,592186.73977209,0
+PDM.US,D,20220809,000000,12.4901,12.5961,12.3987,12.4805,616427.60386661,0
+PDM.US,D,20220810,000000,12.625,12.8561,12.625,12.7598,525199.33821818,0
+PDM.US,D,20220811,000000,12.8754,13.0824,12.8657,13.0006,759998.4412915,0
+PDM.US,D,20220812,000000,13.0391,13.1064,12.8946,12.9813,591530.45866739,0
+PDM.US,D,20220815,000000,12.9813,13.0102,12.8176,12.8754,548546.12314953,0
+PDM.US,D,20220816,000000,12.9043,12.9717,12.7887,12.9139,688224.96440295,0
+PDM.US,D,20220817,000000,12.7694,12.7694,12.519,12.5768,593043.43583437,0
+PDM.US,D,20220818,000000,12.6539,12.6828,12.5383,12.6346,896856.93526594,0
+PDM.US,D,20220819,000000,12.625,12.6442,12.3938,12.4998,624568.812507,0
+PDM.US,D,20220822,000000,12.3842,12.3842,12.0231,12.0375,759988.0570968,0
+PDM.US,D,20220823,000000,12.0953,12.2301,12.0664,12.0664,667000.70886713,0
+PDM.US,D,20220824,000000,12.0086,12.0471,11.9075,11.9412,594933.35926874,0
+PDM.US,D,20220825,000000,11.8629,12.098,11.8629,12.0784,529105.06248272,0
+PDM.US,D,20220826,000000,12.1176,12.1176,11.8041,11.8041,658141.45831184,0
+PDM.US,D,20220829,000000,11.7355,11.8629,11.6278,11.7747,811606.39580683,0
+PDM.US,D,20220830,000000,11.8433,11.8531,11.6962,11.7453,1083954.5207979,0
+PDM.US,D,20220831,000000,11.7257,11.8286,11.5396,11.5396,1043813.3124659,0
+PDM.US,D,20220901,000000,11.4906,11.52,11.3143,11.52,743965.97914237,0
+PDM.US,D,20220902,000000,11.8727,11.8922,11.5984,11.6473,856414.8541387,0
+PDM.US,D,20220906,000000,11.7061,11.7453,11.4906,11.6669,790579.27080752,0
+PDM.US,D,20220907,000000,11.5984,12,11.5984,11.9902,917595.43747004,0
+PDM.US,D,20220908,000000,11.9314,12.1959,11.8384,12.0588,787301.37497429,0
+PDM.US,D,20220909,000000,12.1469,12.2841,12.1273,12.1665,691151.12497743,0
+PDM.US,D,20220912,000000,12.2939,12.4408,12.2841,12.431,811817.70830682,0
+PDM.US,D,20220913,000000,12.1861,12.2155,11.902,11.9412,1009266.2708004,0
+PDM.US,D,20220914,000000,11.951,11.9608,11.7404,11.8531,831957.7291395,0
+PDM.US,D,20220915,000000,11.8531,11.9657,11.6278,11.6571,655479.1249786,0
+PDM.US,D,20220916,000000,11.5886,11.9608,11.5102,11.9412,1591232.124948,0
+PDM.US,D,20220919,000000,11.7845,11.9608,11.7453,11.9118,707028.14581025,0
+PDM.US,D,20220920,000000,11.7257,11.8433,11.5886,11.7453,1028450.7916331,0
+PDM.US,D,20220921,000000,11.8531,11.8824,11.3927,11.3927,1117345.9791302,0
+PDM.US,D,20220922,000000,11.3927,11.422,11.1037,11.2261,868640.3541383,0
+PDM.US,D,20220923,000000,11.0106,11.0988,10.7265,10.9812,2015450.6457675,0
+PDM.US,D,20220926,000000,10.9127,10.9127,10.32,10.3641,1491219.041618,0
+PDM.US,D,20220927,000000,10.4718,10.5306,10.1045,10.178,1494149.8541179,0
+PDM.US,D,20220928,000000,10.2857,10.6531,10.1799,10.5208,1269074.4791252,0
+PDM.US,D,20220929,000000,10.3837,10.3837,9.94776,10.0898,1787726.208275,0
+PDM.US,D,20220930,000000,10.129,10.418,10.08,10.3445,1982512.4374353,0
+PDM.US,D,20221003,000000,10.5698,10.5894,10.3151,10.3935,1126413.0207966,0
+PDM.US,D,20221004,000000,10.5992,10.8245,10.5306,10.6971,1576142.1666152,0
+PDM.US,D,20221005,000000,10.4914,10.4914,9.80082,10.0114,1616600.8541139,0
+PDM.US,D,20221006,000000,9.99184,9.99184,9.68816,9.75673,1415000.5624538,0
+PDM.US,D,20221007,000000,9.65878,9.73714,9.42367,9.5902,2333137.0415905,0
+PDM.US,D,20221010,000000,9.5902,9.66857,9.34041,9.40408,1912855.8749375,0
+PDM.US,D,20221011,000000,9.41388,9.49224,9.20816,9.41388,2864884.0207398,0
+PDM.US,D,20221012,000000,9.43347,9.49224,9.23755,9.42367,1068149.9791318,0
+PDM.US,D,20221013,000000,9.27673,9.8449,9.14939,9.79592,1102004.8957973,0
+PDM.US,D,20221014,000000,9.87429,10.0114,9.71755,9.71755,964955.97913516,0
+PDM.US,D,20221017,000000,9.96245,10.0898,9.84,9.91347,1239569.3332929,0
+PDM.US,D,20221018,000000,10.0604,10.1584,9.68816,9.81551,1317281.2916237,0
+PDM.US,D,20221019,000000,9.69796,9.72735,9.38449,9.42367,1328033.7291233,0
+PDM.US,D,20221020,000000,9.49224,9.66367,9.38449,9.51184,1238721.0207929,0
+PDM.US,D,20221021,000000,9.57061,9.70776,9.44816,9.69796,1542013.6666163,0
+PDM.US,D,20221024,000000,9.79592,9.87429,9.65878,9.73714,1268379.2916253,0
+PDM.US,D,20221025,000000,9.77633,10.3886,9.77633,10.3151,1261263.0624588,0
+PDM.US,D,20221026,000000,10.3935,10.5012,10.2514,10.3935,1187601.7707946,0
+PDM.US,D,20221027,000000,10.5404,10.6188,10.222,10.2367,1409468.6666206,0
+PDM.US,D,20221028,000000,10.3151,10.4229,10.2269,10.4229,1316475.8541237,0
+PDM.US,D,20221031,000000,10.3151,10.3445,10.1682,10.2367,1091904.7707977,0
+PDM.US,D,20221101,000000,10.3641,10.4327,10.2073,10.3249,1114418.2291303,0
+PDM.US,D,20221102,000000,10.2661,10.4327,10.0457,10.0996,1017210.3958001,0
+PDM.US,D,20221103,000000,9.89388,10.0016,9.50204,9.89388,908072.08330368,0
+PDM.US,D,20221104,000000,10.0114,10.178,9.85959,10.0702,1518932.6249504,0
+PDM.US,D,20221107,000000,10.1878,10.2563,9.89388,10.0996,1073784.9791316,0
+PDM.US,D,20221108,000000,10.0016,10.1584,9.81551,9.87429,3075225.7082329,0
+PDM.US,D,20221109,000000,9.81551,10.0016,9.76653,9.82531,1463401.3332855,0
+PDM.US,D,20221110,000000,10.2171,10.5257,10.1584,10.4718,1435055.8541198,0
+PDM.US,D,20221111,000000,10.5306,10.6188,10.3739,10.5208,1211902.7082938,0
+PDM.US,D,20221114,000000,10.4522,10.5306,10.222,10.2857,859639.6666386,0
+PDM.US,D,20221115,000000,10.4131,10.4816,10.1682,10.2759,793287.54164076,0
+PDM.US,D,20221116,000000,10.2269,10.2269,9.90367,9.91347,930010.81246963,0
+PDM.US,D,20221117,000000,9.79592,9.92816,9.69796,9.91347,895730.20830408,0
+PDM.US,D,20221118,000000,10.0996,10.2073,9.95265,10.0408,1128244.3957965,0
+PDM.US,D,20221121,000000,10.0114,10.08,9.91837,10.0114,1120791.2916301,0
+PDM.US,D,20221122,000000,10.0898,10.1878,10.0016,10.08,1532228.9791166,0
+PDM.US,D,20221123,000000,10.03,10.09,9.89,9.98,631031,0
+PDM.US,D,20221125,000000,10,10.31,9.99,10.31,469185,0
+PDM.US,D,20221128,000000,10.23,10.3,10,10.02,921875,0
+PDM.US,D,20221129,000000,10.01,10.28,9.95,10.28,867506,0
+PDM.US,D,20221130,000000,10.25,10.43,10.075,10.41,1188457,0
+PDM.US,D,20221201,000000,10.5,10.65,10.145,10.21,811648,0
+PDM.US,D,20221202,000000,10.09,10.175,10.015,10.12,813749,0
+PDM.US,D,20221205,000000,9.99,10,9.48,9.48,1170379,0
+PDM.US,D,20221206,000000,9.46,9.465,9.05,9.09,1697386,0
+PDM.US,D,20221207,000000,9.06,9.175,8.86,9.04,3507931,0
+PDM.US,D,20221208,000000,9.09,9.245,9.075,9.18,1263809,0
+PDM.US,D,20221209,000000,9.09,9.29,9.05,9.23,753662,0
+PDM.US,D,20221212,000000,9.26,9.32,9.065,9.28,1149712,0
+PDM.US,D,20221213,000000,9.64,9.7,9.285,9.35,2589616,0
+PDM.US,D,20221214,000000,9.32,9.65,9.32,9.4,1974122,0
+PDM.US,D,20221215,000000,9.32,9.435,9.26,9.28,2713630,0
+PDM.US,D,20221216,000000,9.13,9.14,8.72,8.88,2522643,0
+PDM.US,D,20221219,000000,8.87,8.92,8.75,8.83,845003,0
+PDM.US,D,20221220,000000,8.78,8.905,8.72,8.8,869324,0
+PDM.US,D,20221221,000000,8.91,9.09,8.91,8.96,739621,0
+PDM.US,D,20221222,000000,8.9,9.08,8.75,9.08,2111665,0
+PDM.US,D,20221223,000000,9.05,9.17,8.98,9.1,732919,0
+PDM.US,D,20221227,000000,9.16,9.325,9.04,9.32,831667,0
+PDM.US,D,20221228,000000,9.31,9.34,9,9,818799,0
+PDM.US,D,20221229,000000,9.09,9.285,9.01,9.22,607728,0
+PDM.US,D,20221230,000000,9.11,9.23,9.07,9.17,854824,0
+PDM.US,D,20230103,000000,9.3,9.45,9.2,9.37,1021248,0
+PDM.US,D,20230104,000000,9.48,9.615,9.36,9.45,934951,0
+PDM.US,D,20230105,000000,9.39,9.39,9.1,9.13,874574,0
+PDM.US,D,20230106,000000,9.07,9.38,9.07,9.29,942122,0
+PDM.US,D,20230109,000000,9.23,9.37,9.06,9.16,1121306,0
+PDM.US,D,20230110,000000,9.15,9.285,9.08,9.27,927633,0
+PDM.US,D,20230111,000000,9.35,9.58,9.345,9.57,857205,0
+PDM.US,D,20230112,000000,9.66,10.02,9.54,10.01,1291836,0
+PDM.US,D,20230113,000000,9.91,10.02,9.81,9.99,667503,0
+PDM.US,D,20230117,000000,10.06,10.13,9.965,10.1,735092,0
+PDM.US,D,20230118,000000,10.07,10.16,9.785,9.91,942324,0
+PDM.US,D,20230119,000000,9.82,9.995,9.75,9.83,1578756,0
+PDM.US,D,20230120,000000,9.87,9.94,9.655,9.94,678213,0
+PDM.US,D,20230123,000000,9.94,10.235,9.835,10.12,698919,0
+PDM.US,D,20230124,000000,10.18,10.19,9.92,9.94,825741,0
+PDM.US,D,20230125,000000,9.92,10.22,9.815,10.21,1331851,0
+PDM.US,D,20230126,000000,10.24,10.31,10.1,10.18,1268900,0
+PDM.US,D,20230127,000000,10.18,10.56,10.15,10.51,915339,0
+PDM.US,D,20230130,000000,10.41,10.45,10.26,10.26,921032,0
+PDM.US,D,20230131,000000,10.25,10.6,10.2215,10.6,1065633,0
+PDM.US,D,20230201,000000,10.5,10.59,10.16,10.48,886724,0
+PDM.US,D,20230202,000000,10.63,11.055,10.63,11.02,1089968,0
+PDM.US,D,20230203,000000,10.87,10.94,10.595,10.69,665394,0
+PDM.US,D,20230206,000000,10.54,10.56,10.26,10.42,1251707,0
+PDM.US,D,20230207,000000,10.33,10.68,10.22,10.46,1167330,0
+PDM.US,D,20230208,000000,10.41,10.53,10.345,10.42,1106407,0
+PDM.US,D,20230209,000000,10.91,11.37,10.07,10.17,1518167,0
+PDM.US,D,20230210,000000,10.19,10.48,10.145,10.4,1203219,0
+PDM.US,D,20230213,000000,10.44,10.66,10.39,10.55,899424,0
+PDM.US,D,20230214,000000,10.46,10.56,10.35,10.49,1189463,0
+PDM.US,D,20230215,000000,10.4,10.475,10.285,10.42,1055120,0
+PDM.US,D,20230216,000000,10.29,10.36,10.185,10.26,1026189,0
+PDM.US,D,20230217,000000,10.27,10.31,10.01,10.04,749962,0
+PDM.US,D,20230221,000000,10,10.025,9.7311,9.82,783579,0
+PDM.US,D,20230222,000000,9.83,9.91,9.64,9.68,935830,0
+PDM.US,D,20230223,000000,9.51,9.6166,9.375,9.47,648497,0
+PDM.US,D,20230224,000000,9.31,9.34,9.16,9.26,1088143,0
+PDM.US,D,20230227,000000,9.38,9.41,9.22,9.25,774952,0
+PDM.US,D,20230228,000000,9.25,9.375,9.15,9.15,1840366,0
+PDM.US,D,20230301,000000,9.15,9.295,9.1,9.23,1220876,0
+PDM.US,D,20230302,000000,9.16,9.28,9.045,9.26,828551,0
+PDM.US,D,20230303,000000,9.34,9.36,9.205,9.23,722678,0
+PDM.US,D,20230306,000000,9.29,9.4,9.23,9.27,669773,0
+PDM.US,D,20230307,000000,9.26,9.28,8.95,9.05,1184325,0
+PDM.US,D,20230308,000000,9.05,9.185,8.97,9.08,736397,0
+PDM.US,D,20230309,000000,9.01,9.01,8.62,8.69,1462762,0
+PDM.US,D,20230310,000000,8.64,8.67,8.152,8.3,1514586,0
+PDM.US,D,20230313,000000,8.17,8.2655,7.95,8.13,1443466,0
+PDM.US,D,20230314,000000,8.43,8.47,7.62,7.75,2931076,0
+PDM.US,D,20230315,000000,7.58,7.88,7.37,7.75,3137614,0
+PDM.US,D,20230316,000000,7.67,7.74,7.09,7.46,2449302,0
+PDM.US,D,20230317,000000,7.42,7.5,6.96,7.01,3227176,0
+PDM.US,D,20230320,000000,7.04,7.22,6.955,7.07,2378591,0
+PDM.US,D,20230321,000000,7.3,7.515,7.185,7.34,2319505,0
+PDM.US,D,20230322,000000,7.42,7.43,7.03,7.04,2308606,0
+PDM.US,D,20230323,000000,7.06,7.12,6.515,6.53,1860763,0
+PDM.US,D,20230324,000000,6.42,6.72,6.35,6.72,2846855,0
+PDM.US,D,20230327,000000,6.93,6.99,6.71,6.77,2467265,0
+PDM.US,D,20230328,000000,6.61,6.88,6.58,6.76,1932270,0
+PDM.US,D,20230329,000000,6.89,7.06,6.875,7,2283855,0
+PDM.US,D,20230330,000000,7.11,7.2092,7.01,7.1,1481508,0
+PDM.US,D,20230331,000000,7.18,7.31,7.05,7.3,2002362,0
+PDM.US,D,20230403,000000,7.4,7.495,7.18,7.28,1369727,0
+PDM.US,D,20230404,000000,7.31,7.38,6.99,7.08,2067442,0
+PDM.US,D,20230405,000000,7.02,7.1434,6.98,7.06,1079040,0
+PDM.US,D,20230406,000000,7.11,7.14,7.01,7.11,1243513,0
+PDM.US,D,20230410,000000,7.04,7.13,6.79,6.94,1610563,0
+PDM.US,D,20230411,000000,6.95,7.05,6.84,6.94,1202302,0
+PDM.US,D,20230412,000000,7.02,7.05,6.7,6.72,1650775,0
+PDM.US,D,20230413,000000,6.71,6.75,6.585,6.6,1482624,0
+PDM.US,D,20230414,000000,6.64,6.74,6.35,6.41,1346484,0
+PDM.US,D,20230417,000000,6.39,6.73,6.36,6.7,1752130,0
+PDM.US,D,20230418,000000,6.68,6.7,6.505,6.54,927339,0
+PDM.US,D,20230419,000000,6.46,6.74,6.415,6.74,1159406,0
+PDM.US,D,20230420,000000,6.62,6.6992,6.51,6.53,952974,0
+PDM.US,D,20230421,000000,6.56,6.58,6.4125,6.45,956054,0
+PDM.US,D,20230424,000000,6.43,6.485,6.29,6.43,1595307,0
+PDM.US,D,20230425,000000,6.33,6.355,6.12,6.19,1403661,0
+PDM.US,D,20230426,000000,6.18,6.32,6.12,6.17,1909177,0
+PDM.US,D,20230427,000000,6.19,6.405,6.145,6.36,1025616,0
+PDM.US,D,20230428,000000,6.37,6.64,6.35,6.51,1364355,0
+PDM.US,D,20230501,000000,6.49,6.545,6.38,6.45,1261933,0
+PDM.US,D,20230502,000000,6.28,6.445,6.125,6.39,2520233,0
+PDM.US,D,20230503,000000,6.38,6.45,6.18,6.2,2170913,0
+PDM.US,D,20230504,000000,6.12,6.335,5.985,6.29,2216265,0
+PDM.US,D,20230505,000000,6.44,6.65,6.33,6.63,1933197,0
+PDM.US,D,20230508,000000,6.65,6.65,6.397,6.49,959786,0
+PDM.US,D,20230509,000000,6.41,6.64,6.29,6.56,1210980,0
+PDM.US,D,20230510,000000,6.66,6.695,6.455,6.57,824118,0
+PDM.US,D,20230511,000000,6.47,6.53,6.395,6.5,815243,0
+PDM.US,D,20230512,000000,6.55,6.55,6.28,6.36,796401,0
+PDM.US,D,20230515,000000,6.42,6.475,6.29,6.35,1009578,0
+PDM.US,D,20230516,000000,6.33,6.37,6.11,6.11,912801,0
+PDM.US,D,20230517,000000,6.17,6.38,6.01,6.34,1979508,0
+PDM.US,D,20230518,000000,6.29,6.41,6.235,6.38,1361455,0
+PDM.US,D,20230519,000000,6.48,6.565,6.405,6.46,1175986,0
+PDM.US,D,20230522,000000,6.51,6.675,6.425,6.64,1456564,0
+PDM.US,D,20230523,000000,6.67,7.02,6.67,6.77,2044030,0
+PDM.US,D,20230524,000000,6.78,6.78,6.44,6.49,1632490,0
+PDM.US,D,20230525,000000,6.26,6.27,6.05,6.14,1180045,0
+PDM.US,D,20230526,000000,6.16,6.16,5.985,6.1,2293528,0
+PDM.US,D,20230530,000000,6.06,6.26,6.06,6.26,1618120,0
+PDM.US,D,20230531,000000,6.23,6.285,6.1099,6.23,2187167,0
+PDM.US,D,20230601,000000,6.28,6.28,6.02,6.13,1225292,0
+PDM.US,D,20230602,000000,6.28,6.52,6.22,6.47,1594125,0
+PDM.US,D,20230605,000000,6.44,6.4847,6.33,6.33,919181,0
+PDM.US,D,20230606,000000,6.36,6.72,6.32,6.69,1473074,0
+PDM.US,D,20230607,000000,6.75,7.245,6.72,7.07,2451643,0
+PDM.US,D,20230608,000000,7.04,7.08,6.805,6.94,1115643,0
+PDM.US,D,20230609,000000,6.95,6.9832,6.835,6.89,926138,0
+PDM.US,D,20230612,000000,6.89,7.09,6.84,6.89,2537129,0
+PDM.US,D,20230613,000000,6.92,7.08,6.88,6.95,815618,0
+PDM.US,D,20230614,000000,7.02,7.135,6.865,6.87,1181267,0
+PDM.US,D,20230615,000000,6.82,7.07,6.75,7.07,1063008,0
+PDM.US,D,20230616,000000,7.14,7.19,7.005,7.1,1982350,0
+PDM.US,D,20230620,000000,7.04,7.055,6.84,6.95,1010320,0
+PDM.US,D,20230621,000000,6.89,6.99,6.8,6.95,864993,0
+PDM.US,D,20230622,000000,6.95,7,6.66,6.79,1845971,0
+PDM.US,D,20230623,000000,6.66,6.765,6.53,6.65,2130045,0
+PDM.US,D,20230626,000000,6.66,7.315,6.655,7.24,2314778,0
+PDM.US,D,20230627,000000,7.24,7.43,7.075,7.39,3934612,0
+PDM.US,D,20230628,000000,7.4,7.4,7.185,7.27,1991307,0
+PDM.US,D,20230629,000000,7.28,7.385,7.145,7.29,1507720,0
+PDM.US,D,20230630,000000,7.38,7.41,7.15,7.27,1910914,0
+PDM.US,D,20230703,000000,7.32,7.62,7.32,7.6,1029803,0
+PDM.US,D,20230705,000000,7.5,7.65,7.35,7.42,2669524,0
+PDM.US,D,20230706,000000,7.24,7.32,7.105,7.27,1179648,0
+PDM.US,D,20230707,000000,7.24,7.63,7.22,7.57,1438914,0
+PDM.US,D,20230710,000000,7.53,7.62,7.42,7.58,1314444,0
+PDM.US,D,20230711,000000,7.67,7.82,7.57,7.78,954301,0
+PDM.US,D,20230712,000000,7.97,8.05,7.7,7.7,1307620,0
+PDM.US,D,20230713,000000,7.71,7.895,7.65,7.87,954672,0
+PDM.US,D,20230714,000000,7.87,7.87,7.73,7.81,945403,0
+PDM.US,D,20230717,000000,7.74,7.825,7.685,7.76,762478,0
+PDM.US,D,20230718,000000,7.81,7.93,7.61,7.64,2289575,0
+PDM.US,D,20230719,000000,7.72,8,7.64,7.98,1788360,0
+PDM.US,D,20230720,000000,7.96,7.96,7.6,7.71,1395276,0
+PDM.US,D,20230721,000000,7.76,7.76,7.28,7.36,3222792,0
+PDM.US,D,20230724,000000,7.35,7.6,7.29,7.36,1684757,0
+PDM.US,D,20230725,000000,7.35,7.38,7.12,7.15,1624367,0
+PDM.US,D,20230726,000000,7.18,7.54,7.18,7.5,1709368,0
+PDM.US,D,20230727,000000,7.18,7.405,7.18,7.22,2385692,0
+PDM.US,D,20230728,000000,7.35,7.49,7.32,7.35,1195735,0
+PDM.US,D,20230731,000000,7.39,7.595,7.3879,7.44,1314632,0
+PDM.US,D,20230801,000000,7.36,7.4,7.11,7.2,1174412,0
+PDM.US,D,20230802,000000,7.12,7.31,7.04,7.29,1051786,0
+PDM.US,D,20230803,000000,7.22,7.29,7.085,7.25,864231,0
+PDM.US,D,20230804,000000,7.23,7.43,7.15,7.18,1774030,0
+PDM.US,D,20230807,000000,7.18,7.35,7.14,7.21,1298798,0
+PDM.US,D,20230808,000000,7.18,7.22,6.9,7.02,1287242,0
+PDM.US,D,20230809,000000,7.02,7.02,6.815,6.85,1400047,0
+PDM.US,D,20230810,000000,6.92,7.03,6.885,6.92,1139120,0
+PDM.US,D,20230811,000000,6.87,7.2,6.87,7.17,1416415,0
+PDM.US,D,20230814,000000,7.1,7.116,6.9,6.93,1747855,0
+PDM.US,D,20230815,000000,6.77,6.9,6.61,6.7,1394854,0
+PDM.US,D,20230816,000000,6.71,6.75,6.53,6.56,1020806,0
+PDM.US,D,20230817,000000,6.54,6.62,6.5,6.57,805810,0
+PDM.US,D,20230818,000000,6.5,6.58,6.442,6.5,932716,0
+PDM.US,D,20230821,000000,6.47,6.48,6.36,6.41,751997,0
+PDM.US,D,20230822,000000,6.47,6.49,6.36,6.42,1474184,0
+PDM.US,D,20230823,000000,6.49,6.59,6.28,6.58,1313995,0
+PDM.US,D,20230824,000000,6.44,6.57,6.405,6.48,2404243,0
+PDM.US,D,20230825,000000,6.48,6.595,6.31,6.36,1063496,0
+PDM.US,D,20230828,000000,6.42,6.635,6.42,6.57,788716,0
+PDM.US,D,20230829,000000,6.59,6.84,6.53,6.82,986653,0
+PDM.US,D,20230830,000000,6.79,6.965,6.71,6.96,1781169,0
+PDM.US,D,20230831,000000,6.96,7.015,6.86,6.87,712178,0
+PDM.US,D,20230901,000000,6.96,7.08,6.95,7.01,594323,0
+PDM.US,D,20230905,000000,6.98,6.985,6.89,6.94,706583,0
+PDM.US,D,20230906,000000,6.94,7.005,6.69,6.87,742860,0
+PDM.US,D,20230907,000000,6.83,6.89,6.75,6.76,1773196,0
+PDM.US,D,20230908,000000,6.83,6.88,6.72,6.79,1227503,0
+PDM.US,D,20230911,000000,6.78,6.85,6.45,6.47,1152683,0
+PDM.US,D,20230912,000000,6.47,6.5799,6.4,6.47,886744,0
+PDM.US,D,20230913,000000,6.46,6.505,6.15,6.16,840917,0
+PDM.US,D,20230914,000000,6.25,6.43,6.25,6.4,1029902,0
+PDM.US,D,20230915,000000,6.34,6.46,6.265,6.33,1529854,0
+PDM.US,D,20230918,000000,6.33,6.33,6.16,6.17,912131,0
+PDM.US,D,20230919,000000,6.16,6.281,6.135,6.14,1129553,0
+PDM.US,D,20230920,000000,6.24,6.305,6.1,6.17,1279390,0
+PDM.US,D,20230921,000000,6.11,6.12,5.82,5.83,1930068,0
+PDM.US,D,20230922,000000,5.89,5.935,5.695,5.78,2179590,0
+PDM.US,D,20230925,000000,5.73,5.795,5.645,5.74,918159,0
+PDM.US,D,20230926,000000,5.64,5.715,5.46,5.48,1232162,0
+PDM.US,D,20230927,000000,5.53,5.58,5.405,5.47,1261581,0
+PDM.US,D,20230928,000000,5.5,5.66,5.475,5.59,927288,0
+PDM.US,D,20230929,000000,5.71,5.765,5.5723,5.62,1304982,0
+PDM.US,D,20231002,000000,5.63,5.67,5.4113,5.5,1579631,0
+PDM.US,D,20231003,000000,5.43,5.4912,5.1,5.11,1388232,0
+PDM.US,D,20231004,000000,5.13,5.23,5.04,5.22,1143279,0
+PDM.US,D,20231005,000000,5.19,5.25,5.095,5.2,946446,0
+PDM.US,D,20231006,000000,5.1,5.26,5.03,5.19,1912498,0
+PDM.US,D,20231009,000000,5.12,5.365,5.1001,5.3,1151944,0
+PDM.US,D,20231010,000000,5.33,5.4351,5.3,5.31,1254082,0
+PDM.US,D,20231011,000000,5.36,5.5,5.28,5.4,1368911,0
+PDM.US,D,20231012,000000,5.38,5.38,5.21,5.29,1447302,0
+PDM.US,D,20231013,000000,5.39,5.39,5.06,5.09,1625963,0
+PDM.US,D,20231016,000000,5.17,5.4,5.12,5.37,1298948,0
+PDM.US,D,20231017,000000,5.3,5.58,5.3,5.49,1046507,0
+PDM.US,D,20231018,000000,5.39,5.48,5.31,5.32,1603545,0
+PDM.US,D,20231019,000000,5.25,5.405,5.16,5.18,1173891,0
+PDM.US,D,20231020,000000,5.2,5.27,5.13,5.2,1191209,0
+PDM.US,D,20231023,000000,5.15,5.2386,5.035,5.17,1044772,0
+PDM.US,D,20231024,000000,5.23,5.29,5.19,5.29,1000557,0
+PDM.US,D,20231025,000000,5.21,5.24,5.02,5.07,851471,0
+PDM.US,D,20231026,000000,5.13,5.2,5.08,5.15,847788,0
+PDM.US,D,20231027,000000,5.19,5.195,5.035,5.07,1038417,0
+PDM.US,D,20231030,000000,5.15,5.24,4.99,5.1,1290102,0
+PDM.US,D,20231031,000000,5.25,5.34,4.91,5.21,2160364,0
+PDM.US,D,20231101,000000,5.22,5.42,5.2,5.37,1679330,0
+PDM.US,D,20231102,000000,5.56,5.81,5.48,5.81,1032773,0
+PDM.US,D,20231103,000000,5.96,6.16,5.89,6.1,979739,0
+PDM.US,D,20231106,000000,6.05,6.1,5.955,6.04,791314,0
+PDM.US,D,20231107,000000,6,6.06,5.89,5.96,878168,0
+PDM.US,D,20231108,000000,5.96,5.97,5.75,5.86,858394,0
+PDM.US,D,20231109,000000,5.9,5.93,5.565,5.58,746509,0
+PDM.US,D,20231110,000000,5.63,5.67,5.515,5.62,1073554,0
+PDM.US,D,20231113,000000,5.575,5.6,5.37,5.6,727972,0
+PDM.US,D,20231114,000000,5.96,6.4,5.96,6.3,1824412,0
+PDM.US,D,20231115,000000,6.3,6.51,6.25,6.32,1874500,0
+PDM.US,D,20231116,000000,6.29,6.3261,6.05,6.1,879192,0
+PDM.US,D,20231117,000000,6.2,6.22,6.095,6.17,687950,0
+PDM.US,D,20231120,000000,6.19,6.2,6.045,6.19,689650,0
+PDM.US,D,20231121,000000,6.08,6.16,5.93,6.13,1324749,0
+PDM.US,D,20231122,000000,6.09,6.14,5.92,5.95,904037,0
+PDM.US,D,20231124,000000,5.95,6.01,5.88,6.01,262127,0
+PDM.US,D,20231127,000000,5.94,5.99,5.78,5.93,841080,0
+PDM.US,D,20231128,000000,5.94,6.15,5.81,6.13,1325075,0
+PDM.US,D,20231129,000000,6.22,6.5,6.21,6.24,1023893,0
+PDM.US,D,20231130,000000,6.26,6.325,6.16,6.22,1565579,0
+PDM.US,D,20231201,000000,6.22,6.71,6.1,6.64,1615954,0
+PDM.US,D,20231204,000000,6.62,6.8,6.56,6.72,1431006,0
+PDM.US,D,20231205,000000,6.7,6.7129,6.5,6.56,1031554,0
+PDM.US,D,20231206,000000,6.64,6.82,6.55,6.55,869938,0
+PDM.US,D,20231207,000000,6.58,6.72,6.52,6.72,914025,0
+PDM.US,D,20231208,000000,6.67,6.72,6.571,6.67,762443,0
+PDM.US,D,20231211,000000,6.67,6.71,6.62,6.66,830201,0
+PDM.US,D,20231212,000000,6.64,6.64,6.52,6.62,751094,0
+PDM.US,D,20231213,000000,6.61,7.17,6.545,7.14,1338680,0
+PDM.US,D,20231214,000000,7.43,7.67,7.41,7.5,1735051,0
+PDM.US,D,20231215,000000,7.53,7.55,7.225,7.32,3175607,0
+PDM.US,D,20231218,000000,7.37,7.37,7.12,7.12,878991,0
+PDM.US,D,20231219,000000,7.19,7.26,7.155,7.2,912603,0
+PDM.US,D,20231220,000000,7.14,7.485,7.11,7.11,1051791,0
+PDM.US,D,20231221,000000,7.21,7.26,7.01,7.11,628690,0
+PDM.US,D,20231222,000000,7.18,7.3,7.045,7.09,651899,0
+PDM.US,D,20231226,000000,7.1,7.25,7.07,7.21,490957,0
+PDM.US,D,20231227,000000,7.2,7.23,7.12,7.19,581101,0
+PDM.US,D,20231228,000000,7.13,7.3,7.11,7.3,545111,0
+PDM.US,D,20231229,000000,7.25,7.26,7.11,7.11,984744,0
+PDM.US,D,20240102,000000,7.12,7.41,7.05,7.38,1008360,0
+PDM.US,D,20240103,000000,7.24,7.29,6.915,7.01,1320379,0
+PDM.US,D,20240104,000000,6.99,7.125,6.91,7,912416,0
+PDM.US,D,20240105,000000,6.9,7.13,6.84,7.08,997191,0
+PDM.US,D,20240108,000000,7.07,7.27,7,7.27,621601,0
+PDM.US,D,20240109,000000,7.16,7.225,7.08,7.19,642525,0
+PDM.US,D,20240110,000000,7.23,7.475,7.21,7.42,1067621,0
+PDM.US,D,20240111,000000,7.33,7.35,7.11,7.22,844623,0
+PDM.US,D,20240112,000000,7.38,7.435,7.235,7.31,567719,0
+PDM.US,D,20240116,000000,7.23,7.27,7.115,7.18,705238,0
+PDM.US,D,20240117,000000,7.01,7.05,6.7033,6.92,1387079,0
+PDM.US,D,20240118,000000,6.95,7.03,6.81,6.9,719663,0
+PDM.US,D,20240119,000000,6.99,7.16,6.88,7.14,890430,0
+PDM.US,D,20240122,000000,7.23,7.39,7.18,7.37,1021061,0
+PDM.US,D,20240123,000000,7.48,7.53,7.1903,7.25,819319,0
+PDM.US,D,20240124,000000,7.42,7.45,7.2,7.26,1065297,0
+PDM.US,D,20240125,000000,7.44,7.47,7.31,7.38,1120884,0
+PDM.US,D,20240126,000000,7.4,7.47,7.34,7.36,597976,0
+PDM.US,D,20240129,000000,7.36,7.425,7.31,7.41,493794,0
+PDM.US,D,20240130,000000,7.37,7.3868,7.2,7.23,527545,0
+PDM.US,D,20240131,000000,7.16,7.22,6.785,6.8,1180479,0
+PDM.US,D,20240201,000000,6.85,6.875,6.525,6.87,1869422,0
+PDM.US,D,20240202,000000,6.69,6.81,6.57,6.69,1261834,0
+PDM.US,D,20240205,000000,6.54,6.58,6.395,6.51,939441,0
+PDM.US,D,20240206,000000,6.47,6.57,6.3625,6.42,950335,0
+PDM.US,D,20240207,000000,6.42,6.45,6.23,6.28,1122777,0
+PDM.US,D,20240208,000000,6.365,6.715,6.23,6.62,1168512,0
+PDM.US,D,20240209,000000,6.6,6.68,6.51,6.62,861547,0
+PDM.US,D,20240212,000000,6.66,7,6.62,6.89,1485936,0
+PDM.US,D,20240213,000000,6.83,6.83,6.26,6.39,1488904,0
+PDM.US,D,20240214,000000,6.45,6.55,6.37,6.48,957618,0
+PDM.US,D,20240215,000000,6.58,6.78,6.52,6.77,1660269,0
+PDM.US,D,20240216,000000,6.58,6.845,6.48,6.77,703554,0
+PDM.US,D,20240220,000000,6.74,6.74,6.525,6.55,738535,0
+PDM.US,D,20240221,000000,6.53,6.59,6.48,6.55,544937,0
+PDM.US,D,20240222,000000,6.42,6.455,6.26,6.28,924912,0
+PDM.US,D,20240223,000000,6.25,6.28,6.13,6.14,1080920,0
+PDM.US,D,20240226,000000,6.1,6.165,5.93,5.97,898288,0
+PDM.US,D,20240227,000000,6.07,6.145,5.97,6.08,1087773,0
+PDM.US,D,20240228,000000,5.97,6.18,5.97,6.03,636144,0
+PDM.US,D,20240229,000000,6.14,6.36,6.07,6.27,1641987,0
+PDM.US,D,20240301,000000,6.26,6.291,6.11,6.19,933432,0
+PDM.US,D,20240304,000000,6.21,6.23,5.95,6.15,753906,0
+PDM.US,D,20240305,000000,6.07,6.3,6.0158,6.18,770563,0
+PDM.US,D,20240306,000000,6.3,6.3,6.15,6.27,742974,0
+PDM.US,D,20240307,000000,6.37,6.42,6.3001,6.34,533967,0
+PDM.US,D,20240308,000000,6.45,6.6,6.36,6.36,606763,0
+PDM.US,D,20240311,000000,6.29,6.46,6.28,6.39,460691,0
+PDM.US,D,20240312,000000,6.36,6.44,6.305,6.39,574065,0
+PDM.US,D,20240313,000000,6.37,6.5,6.37,6.44,495410,0
+PDM.US,D,20240314,000000,6.38,6.38,6.19,6.27,587609,0
+PDM.US,D,20240315,000000,6.19,6.36,6.19,6.32,1971571,0
+PDM.US,D,20240318,000000,6.31,6.33,6.24,6.28,486824,0
+PDM.US,D,20240319,000000,6.23,6.33,6.23,6.25,522123,0
+PDM.US,D,20240320,000000,6.2,6.52,6.13,6.46,689924,0
+PDM.US,D,20240321,000000,6.54,6.71,6.49,6.67,917838,0
+PDM.US,D,20240322,000000,6.69,6.72,6.5,6.59,1820299,0
+PDM.US,D,20240325,000000,6.63,6.78,6.615,6.66,600247,0
+PDM.US,D,20240326,000000,6.68,6.72,6.46,6.46,622223,0
+PDM.US,D,20240327,000000,6.55,6.8,6.51,6.8,723229,0
+PDM.US,D,20240328,000000,6.83,7.035,6.78,7.03,705399,0
+PDM.US,D,20240401,000000,7,7.07,6.71,6.71,539124,0
+PDM.US,D,20240402,000000,6.6,6.64,6.48,6.61,946280,0
+PDM.US,D,20240403,000000,6.53,6.7,6.53,6.69,489821,0
+PDM.US,D,20240404,000000,6.83,6.87,6.5,6.51,1278184,0
+PDM.US,D,20240405,000000,6.48,6.68,6.4701,6.6,657164,0
+PDM.US,D,20240408,000000,6.72,6.79,6.6623,6.76,822171,0
+PDM.US,D,20240409,000000,6.8,6.98,6.76,6.95,881477,0
+PDM.US,D,20240410,000000,6.65,6.6967,6.37,6.65,1765653,0
+PDM.US,D,20240411,000000,6.66,6.805,6.585,6.74,810678,0
+PDM.US,D,20240412,000000,6.69,6.74,6.56,6.6,452800,0
+PDM.US,D,20240415,000000,6.64,6.66,6.48,6.52,1255117,0
+PDM.US,D,20240416,000000,6.42,6.43,6.265,6.37,600679,0
+PDM.US,D,20240417,000000,6.45,6.485,6.36,6.4,651477,0
+PDM.US,D,20240418,000000,6.43,6.48,6.335,6.36,590950,0
+PDM.US,D,20240419,000000,6.33,6.52,6.33,6.5,546558,0
+PDM.US,D,20240422,000000,6.55,6.69,6.46,6.69,460294,0
+PDM.US,D,20240423,000000,6.67,7.045,6.67,6.97,599576,0
+PDM.US,D,20240424,000000,6.9,6.96,6.815,6.89,1053775,0
+PDM.US,D,20240425,000000,6.76,6.81,6.68,6.72,687682,0
+PDM.US,D,20240426,000000,6.75,6.84,6.71,6.71,451464,0
+PDM.US,D,20240429,000000,6.79,6.98,6.79,6.94,631189,0
+PDM.US,D,20240430,000000,6.85,6.99,6.78,6.89,1541001,0
+PDM.US,D,20240501,000000,6.84,6.93,6.68,6.74,573750,0
+PDM.US,D,20240502,000000,6.84,6.89,6.695,6.83,953170,0
+PDM.US,D,20240503,000000,7.03,7.15,6.795,6.91,657694,0
+PDM.US,D,20240506,000000,7.03,7.135,6.97,7.03,420616,0
+PDM.US,D,20240507,000000,7.05,7.08,6.91,6.95,807009,0
+PDM.US,D,20240508,000000,6.83,6.9,6.795,6.84,687588,0
+PDM.US,D,20240509,000000,6.89,7,6.86,6.99,319093,0
+PDM.US,D,20240510,000000,7.03,7.03,6.84,6.93,362702,0
+PDM.US,D,20240513,000000,7.02,7.07,6.97,7,402348,0
+PDM.US,D,20240514,000000,7.11,7.23,7,7.22,432235,0
+PDM.US,D,20240515,000000,7.39,7.475,7.32,7.34,508256,0
+PDM.US,D,20240516,000000,7.32,7.36,7.16,7.22,1358847,0
+PDM.US,D,20240517,000000,7.27,7.27,7.18,7.2,340200,0
+PDM.US,D,20240520,000000,7.2,7.2303,7.15,7.15,375385,0
+PDM.US,D,20240521,000000,7.13,7.24,7.045,7.23,483249,0
+PDM.US,D,20240522,000000,7.22,7.24,7.12,7.16,573716,0
+PDM.US,D,20240523,000000,7.09,7.14,6.935,7.03,925068,0
+PDM.US,D,20240524,000000,7.09,7.27,7.06,7.13,896932,0
+PDM.US,D,20240528,000000,7.22,7.295,6.9,6.95,2007441,0
+PDM.US,D,20240529,000000,6.76,6.925,6.685,6.91,2139669,0
+PDM.US,D,20240530,000000,7,7.2,6.985,7.19,1360690,0
+PDM.US,D,20240531,000000,7.27,7.385,7.2,7.29,2462352,0
+PDM.US,D,20240603,000000,7.4,7.54,7.354,7.42,1375540,0
+PDM.US,D,20240604,000000,7.39,7.44,7.3,7.32,1107286,0
+PDM.US,D,20240605,000000,7.33,7.345,7.26,7.27,516568,0
+PDM.US,D,20240606,000000,7.22,7.29,7.115,7.12,918494,0
+PDM.US,D,20240607,000000,6.98,7.09,6.91,7.08,596807,0
+PDM.US,D,20240610,000000,6.98,7.1,6.97,7.08,553153,0
+PDM.US,D,20240611,000000,6.98,7.01,6.85,6.85,880968,0
+PDM.US,D,20240612,000000,7.15,7.39,6.95,6.98,922445,0
+PDM.US,D,20240613,000000,7,7.0621,6.925,6.99,407409,0
+PDM.US,D,20240614,000000,6.87,7.13,6.87,7.09,668237,0
+PDM.US,D,20240617,000000,7.02,7.24,7.015,7.22,832147,0
+PDM.US,D,20240618,000000,7.17,7.44,7.14,7.42,739099,0
+PDM.US,D,20240620,000000,7.36,7.41,7.24,7.28,1098119,0
+PDM.US,D,20240621,000000,7.29,7.405,7.2,7.2,3048578,0
+PDM.US,D,20240624,000000,7.27,7.38,7.16,7.19,621985,0
+PDM.US,D,20240625,000000,7.19,7.2,6.96,7.05,1366498,0
+PDM.US,D,20240626,000000,6.97,7.01,6.85,7,3280552,0
+PDM.US,D,20240627,000000,7,7.0747,6.93,7.03,733302,0
+PDM.US,D,20240628,000000,7.14,7.25,7.06,7.25,1576735,0
+PDM.US,D,20240701,000000,7.22,7.27,7.04,7.12,492579,0
+PDM.US,D,20240702,000000,7.17,7.24,7.09,7.23,475440,0
+PDM.US,D,20240703,000000,7.26,7.405,7.22,7.38,392627,0
+PDM.US,D,20240705,000000,7.34,7.415,7.24,7.25,516857,0
+PDM.US,D,20240708,000000,7.36,7.415,7.27,7.41,650742,0
+PDM.US,D,20240709,000000,7.41,7.55,7.3074,7.52,965488,0
+PDM.US,D,20240710,000000,7.55,7.63,7.47,7.47,899770,0
+PDM.US,D,20240711,000000,7.71,8.07,7.685,8.03,877239,0
+PDM.US,D,20240712,000000,8.14,8.22,8.01,8.04,916141,0
+PDM.US,D,20240715,000000,8.15,8.27,8.07,8.19,992884,0
+PDM.US,D,20240716,000000,8.22,8.41,8.17,8.37,1116646,0
+PDM.US,D,20240717,000000,8.3,8.65,8.3,8.38,2263961,0
+PDM.US,D,20240718,000000,8.3,8.53,8.015,8.08,1249065,0
+PDM.US,D,20240719,000000,8.07,8.115,7.97,8.04,745539,0
+PDM.US,D,20240722,000000,8.09,8.18,7.945,8.14,463788,0
+PDM.US,D,20240723,000000,8.13,8.435,8.05,8.32,608480,0
+PDM.US,D,20240724,000000,8.29,8.67,8.285,8.38,968739,0
+PDM.US,D,20240725,000000,8.41,8.57,8.345,8.37,663596,0
+PDM.US,D,20240726,000000,8.57,8.78,8.505,8.74,785542,0
+PDM.US,D,20240729,000000,8.77,8.775,8.58,8.58,583554,0
+PDM.US,D,20240730,000000,8.63,8.75,8.51,8.73,488771,0
+PDM.US,D,20240731,000000,8.71,8.96,8.55,8.65,1186270,0
+PDM.US,D,20240801,000000,8.58,8.83,8.5731,8.7,881278,0
+PDM.US,D,20240802,000000,8.39,8.59,8.29,8.43,969425,0
+PDM.US,D,20240805,000000,7.94,8.3,7.85,8.1,1006640,0
+PDM.US,D,20240806,000000,8.1,8.44,8.03,8.32,611841,0
+PDM.US,D,20240807,000000,8.48,8.48,8.245,8.26,1237061,0
+PDM.US,D,20240808,000000,8.38,8.735,8.35,8.71,1138533,0
+PDM.US,D,20240809,000000,8.74,8.74,8.555,8.72,519026,0
+PDM.US,D,20240812,000000,8.66,8.66,8.39,8.51,574610,0
+PDM.US,D,20240813,000000,8.64,8.94,8.62,8.88,767808,0
+PDM.US,D,20240814,000000,8.93,8.97,8.815,8.87,620224,0
+PDM.US,D,20240815,000000,8.97,9.08,8.83,8.96,769328,0
+PDM.US,D,20240816,000000,8.94,9.1,8.925,8.96,1454112,0
+PDM.US,D,20240819,000000,8.96,9.2,8.96,9.15,753366,0
+PDM.US,D,20240820,000000,9.08,9.2,9.08,9.13,607479,0
+PDM.US,D,20240821,000000,9.19,9.21,9.025,9.14,496431,0
+PDM.US,D,20240822,000000,9.16,9.175,9.03,9.16,364534,0
+PDM.US,D,20240823,000000,9.08,9.36,9.04,9.34,540264,0
+PDM.US,D,20240826,000000,9.42,9.58,9.38,9.46,1159498,0
+PDM.US,D,20240827,000000,9.39,9.72,9.36,9.7,1548300,0
+PDM.US,D,20240828,000000,9.64,9.86,9.62,9.74,1345435,0
+PDM.US,D,20240829,000000,9.74,9.7547,9.595,9.65,809882,0
+PDM.US,D,20240830,000000,9.71,9.765,9.55,9.76,776798,0
+PDM.US,D,20240903,000000,9.65,9.765,9.475,9.55,874289,0
+PDM.US,D,20240904,000000,9.52,9.69,9.435,9.52,582835,0
+PDM.US,D,20240905,000000,9.61,9.66,9.48,9.51,376296,0
+PDM.US,D,20240906,000000,9.53,9.575,9.35,9.44,476407,0
+PDM.US,D,20240909,000000,9.42,9.52,9.35,9.43,451015,0
+PDM.US,D,20240910,000000,9.49,9.55,9.385,9.54,418580,0
+PDM.US,D,20240911,000000,9.43,9.55,9.26,9.52,599033,0
+PDM.US,D,20240912,000000,9.55,9.75,9.51,9.66,383371,0
+PDM.US,D,20240913,000000,9.81,9.94,9.76,9.92,739172,0
+PDM.US,D,20240916,000000,9.99,10.1,9.87,10.03,459138,0
+PDM.US,D,20240917,000000,10.09,10.2,9.87,9.9,900901,0
+PDM.US,D,20240918,000000,9.87,10.28,9.87,9.95,1083061,0
+PDM.US,D,20240919,000000,10.14,10.15,9.96,10.15,757848,0
+PDM.US,D,20240920,000000,10.07,10.175,9.82,9.89,2962806,0
+PDM.US,D,20240923,000000,10.01,10.065,9.845,9.86,651551,0
+PDM.US,D,20240924,000000,9.84,10.195,9.76,10.16,956906,0
+PDM.US,D,20240925,000000,10.15,10.185,9.98,10.11,605627,0
+PDM.US,D,20240926,000000,10.25,10.25,10.01,10.04,614506,0
+PDM.US,D,20240927,000000,10.16,10.16,9.915,9.94,540379,0
+PDM.US,D,20240930,000000,9.85,10.16,9.85,10.1,680121,0
+PDM.US,D,20241001,000000,10.01,10.04,9.8,9.9,540294,0
+PDM.US,D,20241002,000000,9.8,9.92,9.7208,9.84,542208,0
+PDM.US,D,20241003,000000,9.78,9.78,9.63,9.77,521416,0
+PDM.US,D,20241004,000000,9.85,9.87,9.71,9.79,433350,0
+PDM.US,D,20241007,000000,9.72,9.75,9.58,9.72,397726,0
+PDM.US,D,20241008,000000,9.78,9.78,9.62,9.73,412317,0
+PDM.US,D,20241009,000000,9.72,9.935,9.72,9.88,512247,0
+PDM.US,D,20241010,000000,9.79,9.93,9.75,9.83,334668,0
+PDM.US,D,20241011,000000,9.88,9.985,9.864,9.93,369579,0
+PDM.US,D,20241014,000000,9.91,10.28,9.87,10.26,477996,0
+PDM.US,D,20241015,000000,10.3,10.845,10.26,10.6,862439,0
+PDM.US,D,20241016,000000,10.67,10.83,10.6553,10.81,447924,0
+PDM.US,D,20241017,000000,10.79,10.945,10.73,10.87,638998,0
+PDM.US,D,20241018,000000,10.87,11.115,10.83,11.07,531635,0
+PDM.US,D,20241021,000000,11.03,11.04,10.73,10.79,519392,0
+PDM.US,D,20241022,000000,10.7,10.89,10.65,10.72,401027,0
+PDM.US,D,20241023,000000,10.62,10.7399,10.5,10.71,498808,0
+PDM.US,D,20241024,000000,10.69,10.88,10.69,10.88,509382,0
+PDM.US,D,20241025,000000,10.54,10.8,10.32,10.33,1841158,0
+PDM.US,D,20241028,000000,10.33,10.47,10.03,10.09,1043069,0
+PDM.US,D,20241029,000000,10.04,10.13,9.92,10.1,688263,0
+PDM.US,D,20241030,000000,10.13,10.28,10.05,10.09,854122,0
+PDM.US,D,20241031,000000,10.1,10.145,9.9238,9.94,1108226,0
+PDM.US,D,20241101,000000,10.08,10.095,9.87,9.88,965837,0
+PDM.US,D,20241104,000000,9.87,10.09,9.81,10.01,494606,0
+PDM.US,D,20241105,000000,10,10.17,9.955,10.05,727113,0
+PDM.US,D,20241106,000000,10.67,10.72,10.08,10.27,1529643,0
+PDM.US,D,20241107,000000,10.22,10.3,10.06,10.21,920334,0
+PDM.US,D,20241108,000000,10.235,10.38,10.18,10.29,946320,0
+PDM.US,D,20241111,000000,10.345,10.45,10.245,10.29,878405,0
+PDM.US,D,20241112,000000,10.2,10.33,9.805,9.89,953569,0
+PDM.US,D,20241113,000000,9.985,10.03,9.69,9.73,1127163,0
+PDM.US,D,20241114,000000,9.84,9.865,9.625,9.63,1013686,0
+PDM.US,D,20241115,000000,9.68,9.68,9.415,9.44,1042173,0
+PDM.US,D,20241118,000000,9.44,9.49,9.27,9.31,740405,0
+PDM.US,D,20241119,000000,9.37,9.42,9.19,9.41,1005398,0
+PDM.US,D,20241120,000000,9.34,9.435,9.29,9.4,744556,0
+PDM.US,D,20241121,000000,9.385,9.53,9.385,9.51,786516,0
+PDM.US,D,20241122,000000,9.4019,9.53,9.325,9.36,626917,0
+PDM.US,D,20241125,000000,9.45,9.53,9.36,9.44,1594971,0
+PDM.US,D,20241126,000000,9.46,9.79,9.36,9.78,1999272,0
+PDM.US,D,20241127,000000,9.89,10.02,9.645,9.68,1405895,0
+PDM.US,D,20241129,000000,9.735,9.8,9.52,9.52,498559,0
+PDM.US,D,20241202,000000,9.605,9.605,9.325,9.37,712409,0
+PDM.US,D,20241203,000000,9.375,9.45,9.13,9.21,532152,0
+PDM.US,D,20241204,000000,9.21,9.31,9.12,9.26,565996,0
+PDM.US,D,20241205,000000,9.245,9.2751,9.15,9.21,564911,0
+PDM.US,D,20241206,000000,9.2193,9.296,9.18,9.26,515379,0
+PDM.US,D,20241209,000000,9.295,9.55,9.27,9.45,598967,0
+PDM.US,D,20241210,000000,9.49,9.5,9.12,9.19,883119,0
+PDM.US,D,20241211,000000,9.235,9.31,9.13,9.3,669586,0
+PDM.US,D,20241212,000000,9.285,9.435,9.24,9.27,498075,0
+PDM.US,D,20241213,000000,9.2,9.37,9.11,9.36,482695,0
+PDM.US,D,20241216,000000,9.23,9.435,9.23,9.37,954428,0
+PDM.US,D,20241217,000000,9.305,9.49,9.27,9.43,910108,0
+PDM.US,D,20241218,000000,9.43,9.4899,8.6608,8.74,1326918,0
+PDM.US,D,20241219,000000,8.78,8.84,8.51,8.52,976787,0
+PDM.US,D,20241220,000000,8.49,8.84,8.43,8.76,2923342,0
+PDM.US,D,20241223,000000,8.7,8.7791,8.59,8.77,552604,0
+PDM.US,D,20241224,000000,8.76,8.92,8.715,8.91,305483,0
+PDM.US,D,20241226,000000,8.81,8.97,8.81,8.94,506761,0
+PDM.US,D,20241227,000000,8.88,8.915,8.715,8.81,484561,0
+PDM.US,D,20241230,000000,8.77,8.835,8.64,8.82,500673,0
+PDM.US,D,20241231,000000,8.87,9.22,8.84,9.15,1205951,0
+PDM.US,D,20250102,000000,9.19,9.25,8.975,9.06,598681,0
+PDM.US,D,20250103,000000,9.09,9.11,8.97,9.02,376378,0
+PDM.US,D,20250106,000000,8.98,9,8.74,8.76,452924,0
+PDM.US,D,20250107,000000,8.8,8.842,8.525,8.72,740263,0
+PDM.US,D,20250108,000000,8.68,8.9,8.59,8.83,1111688,0
+PDM.US,D,20250110,000000,8.56,8.62,8.29,8.37,775265,0
+PDM.US,D,20250113,000000,8.33,8.465,8.25,8.45,393876,0
+PDM.US,D,20250114,000000,8.49,8.575,8.4,8.55,339926,0
+PDM.US,D,20250115,000000,8.89,8.93,8.7392,8.84,475049,0
+PDM.US,D,20250116,000000,8.5,8.79,8.45,8.78,578503,0
+PDM.US,D,20250117,000000,8.85,8.88,8.75,8.82,446382,0
+PDM.US,D,20250121,000000,8.905,8.96,8.805,8.84,561408,0
+PDM.US,D,20250122,000000,8.77,8.81,8.68,8.76,484297,0
+PDM.US,D,20250123,000000,8.77,8.79,8.655,8.7,659045,0
+PDM.US,D,20250124,000000,8.72,8.79,8.62,8.64,718972,0
+PDM.US,D,20250127,000000,8.5965,8.945,8.55,8.83,511452,0
+PDM.US,D,20250128,000000,8.83,8.855,8.71,8.71,537744,0
+PDM.US,D,20250129,000000,8.7,8.72,8.27,8.38,625422,0
+PDM.US,D,20250130,000000,8.52,8.82,8.52,8.73,832409,0
+PDM.US,D,20250131,000000,8.71,8.82,8.605,8.74,702342,0
+PDM.US,D,20250203,000000,8.6,8.69,8.46,8.52,509783,0
+PDM.US,D,20250204,000000,8.455,8.53,8.36,8.53,684794,0
+PDM.US,D,20250205,000000,8.58,8.62,8.36,8.4,644416,0
+PDM.US,D,20250206,000000,8.48,8.57,8.4,8.51,511304,0
+PDM.US,D,20250207,000000,8.46,8.4857,8.31,8.42,424071,0
+PDM.US,D,20250210,000000,8.47,8.47,8.18,8.22,866319,0
+PDM.US,D,20250211,000000,8.165,8.26,8.12,8.16,972263,0
+PDM.US,D,20250212,000000,8,8.05,7.85,8.02,573986,0
+PDM.US,D,20250213,000000,8.02,8.08,7.91,7.96,800063,0
+PDM.US,D,20250214,000000,7.93,7.99,7.26,7.31,2141741,0
+PDM.US,D,20250218,000000,7.29,7.465,7.26,7.38,1538309,0
+PDM.US,D,20250219,000000,7.385,7.48,7.155,7.41,1287205,0
+PDM.US,D,20250220,000000,7.42,7.4499,7.2,7.27,1795459,0
+PDM.US,D,20250221,000000,7.175,7.335,7.015,7.07,1129067,0
+PDM.US,D,20250224,000000,7.03,7.195,7.0122,7.05,2029867,0
+PDM.US,D,20250225,000000,7.108,7.33,7.1,7.15,698886,0
+PDM.US,D,20250226,000000,7.15,7.215,7.1,7.21,452488,0
+PDM.US,D,20250227,000000,7.2251,7.43,7.185,7.42,570326,0
+PDM.US,D,20250228,000000,7.43,7.61,7.38,7.59,1185539,0
+PDM.US,D,20250303,000000,7.56,7.685,7.335,7.4,722032,0
+PDM.US,D,20250304,000000,7.355,7.38,7.12,7.23,766441,0
+PDM.US,D,20250305,000000,7.25,7.325,7.09,7.28,548312,0
+PDM.US,D,20250306,000000,7.175,7.23,7.1,7.16,450152,0
+PDM.US,D,20250307,000000,7.225,7.345,7.14,7.32,488984,0
+PDM.US,D,20250310,000000,7.265,7.3994,7.0526,7.19,566642,0
+PDM.US,D,20250311,000000,7.19,7.25,6.935,7.09,684457,0
+PDM.US,D,20250312,000000,7.09,7.245,7.06,7.2,799983,0
+PDM.US,D,20250313,000000,7.22,7.3,6.91,6.97,915974,0
+PDM.US,D,20250314,000000,7.14,7.14,6.87,7.14,776223,0
+PDM.US,D,20250317,000000,7.15,7.385,7.12,7.34,697690,0
+PDM.US,D,20250318,000000,7.35,7.39,7.2209,7.35,703333,0
+PDM.US,D,20250319,000000,7.36,7.39,7.2663,7.34,786079,0
+PDM.US,D,20250320,000000,7.34,7.43,7.26,7.37,623116,0
+PDM.US,D,20250321,000000,7.31,7.31,7.16,7.23,1223944,0
+PDM.US,D,20250324,000000,7.28,7.435,7.25,7.43,522447,0
+PDM.US,D,20250325,000000,7.45,7.45,7.305,7.39,607626,0
+PDM.US,D,20250326,000000,7.39,7.46,7.29,7.38,539154,0
+PDM.US,D,20250327,000000,7.345,7.45,7.31,7.37,754036,0
+PDM.US,D,20250328,000000,7.37,7.41,7.16,7.23,467735,0
+PDM.US,D,20250331,000000,7.24,7.4,7.17,7.37,653684,0
+PDM.US,D,20250401,000000,7.36,7.4325,7.22,7.42,783026,0
+PDM.US,D,20250402,000000,7.35,7.56,7.31,7.56,628620,0
+PDM.US,D,20250403,000000,7.37,7.43,6.915,6.92,981714,0
+PDM.US,D,20250404,000000,6.78,6.815,6.5317,6.68,1074307,0
+PDM.US,D,20250407,000000,6.48,6.88,6.19,6.5,1609043,0
+PDM.US,D,20250408,000000,6.675,6.7,6,6.12,1373564,0
+PDM.US,D,20250409,000000,5.94,6.62,5.81,6.55,1414978,0
+PDM.US,D,20250410,000000,6.37,6.39,5.9,6.13,876178,0
+PDM.US,D,20250411,000000,6.01,6.225,5.93,6.15,927209,0
+PDM.US,D,20250414,000000,6.24,6.32,6.06,6.3,1059364,0
+PDM.US,D,20250415,000000,6.32,6.54,6.265,6.47,1304410,0
+PDM.US,D,20250416,000000,6.48,6.63,6.395,6.47,666509,0
+PDM.US,D,20250417,000000,6.54,6.683,6.485,6.56,607033,0
+PDM.US,D,20250421,000000,6.44,6.565,6.4,6.55,1318200,0
+PDM.US,D,20250422,000000,6.65,6.8,6.625,6.67,644364,0
+PDM.US,D,20250423,000000,6.85,6.98,6.715,6.77,961618,0
+PDM.US,D,20250424,000000,6.76,6.82,6.66,6.78,667592,0
+PDM.US,D,20250425,000000,6.795,6.8,6.685,6.8,524643,0
+PDM.US,D,20250428,000000,6.79,6.855,6.71,6.8,713010,0
+PDM.US,D,20250429,000000,6.2,6.225,5.550022,5.75,7798063,0
+PDM.US,D,20250430,000000,5.7378,5.945,5.46,5.91,2215341,0
+PDM.US,D,20250501,000000,5.95,6.345,5.9275,6.28,1846927,0
+PDM.US,D,20250502,000000,6.4299,6.655,6.4044,6.64,1483059,0
+PDM.US,D,20250505,000000,6.605,6.6949,6.48,6.49,913526,0
+PDM.US,D,20250506,000000,6.45,6.56,6.39,6.51,990846,0
+PDM.US,D,20250507,000000,6.57,6.755,6.4792,6.71,1318128,0
+PDM.US,D,20250508,000000,6.745,6.92,6.685,6.71,1145995,0
+PDM.US,D,20250509,000000,6.7,6.73,6.6,6.63,1027444,0
+PDM.US,D,20250512,000000,6.9275,7.065,6.86,6.99,1080406,0
+PDM.US,D,20250513,000000,7.05,7.05,6.855,6.89,688058,0
+PDM.US,D,20250514,000000,6.855,6.905,6.73,6.75,1129532,0
+PDM.US,D,20250515,000000,6.76,6.925,6.72,6.9,548314,0
+PDM.US,D,20250516,000000,6.91,7.06,6.86,7.03,1414273,0
+PDM.US,D,20250519,000000,6.87,6.97,6.81,6.88,917347,0
+PDM.US,D,20250520,000000,6.825,6.87,6.705,6.79,1161634,0
+PDM.US,D,20250521,000000,6.725,6.745,6.495,6.54,1860243,0
+PDM.US,D,20250522,000000,6.49,6.5299,6.39,6.45,939999,0
+PDM.US,D,20250523,000000,6.4,6.55,6.38,6.52,1040525,0
+PDM.US,D,20250527,000000,6.635,6.79,6.515,6.75,880165,0
+PDM.US,D,20250528,000000,6.74,6.99,6.71,6.97,1518047,0
+PDM.US,D,20250529,000000,6.98,7.3,6.98,7.25,2032303,0
+PDM.US,D,20250530,000000,7.2282,7.2282,7.03,7.12,2429974,0
+PDM.US,D,20250602,000000,7.155,7.425,7.0418,7.36,2477758,0
+PDM.US,D,20250603,000000,7.35,7.52,7.28,7.39,1147978,0
+PDM.US,D,20250604,000000,7.36,7.42,7.31,7.39,858064,0
+PDM.US,D,20250605,000000,7.39,7.5,7.32,7.42,711069,0
+PDM.US,D,20250606,000000,7.51,7.655,7.46,7.62,547350,0
+PDM.US,D,20250609,000000,7.6639,7.705,7.58,7.59,1192183,0
+PDM.US,D,20250610,000000,7.615,7.72,7.52,7.6,1120881,0
+PDM.US,D,20250611,000000,7.69,7.81,7.635,7.68,1208227,0
+PDM.US,D,20250612,000000,7.62,7.82,7.62,7.79,888859,0
+PDM.US,D,20250613,000000,7.2,7.6904,7.18,7.49,905897,0
+PDM.US,D,20250616,000000,7.62,7.675,7.49,7.51,660834,0
+PDM.US,D,20250617,000000,7.455,7.49,7.38,7.39,733128,0
+PDM.US,D,20250618,000000,7.37,7.495,7.34,7.4,915133,0
+PDM.US,D,20250620,000000,7.43,7.51,7.36,7.4,1639897,0
+PDM.US,D,20250623,000000,7.41,7.51,7.225,7.41,1083247,0
+PDM.US,D,20250624,000000,7.46,7.48,7.205,7.34,911252,0
+PDM.US,D,20250625,000000,7.305,7.37,7.08,7.1,1239944,0
+PDM.US,D,20250626,000000,7.16,7.25,7.07,7.23,1102781,0
+PDM.US,D,20250627,000000,7.235,7.405,7.23,7.28,994526,0
+PDM.US,D,20250630,000000,7.3,7.315,7.135,7.29,921298,0
+PDM.US,D,20250701,000000,7.19,7.6,7.19,7.4,1039728,0
+PDM.US,D,20250702,000000,7.39,7.545,7.345,7.46,1121077,0
+PDM.US,D,20250703,000000,7.55,7.61,7.495,7.54,775157,0
+PDM.US,D,20250707,000000,7.535,7.61,7.38,7.39,1066110,0
+PDM.US,D,20250708,000000,7.48,7.545,7.33,7.48,845410,0
+PDM.US,D,20250709,000000,7.5286,7.59,7.435,7.53,845782,0
+PDM.US,D,20250710,000000,7.53,7.705,7.51,7.67,556088,0
+PDM.US,D,20250711,000000,7.595,7.66,7.51,7.61,760690,0
+PDM.US,D,20250714,000000,7.64,7.7154,7.57,7.64,493029,0
+PDM.US,D,20250715,000000,7.65,7.65,7.44,7.45,500370,0
+PDM.US,D,20250716,000000,7.495,7.555,7.38,7.45,860894,0
+PDM.US,D,20250717,000000,7.48,7.48,7.27,7.33,660325,0
+PDM.US,D,20250718,000000,7.37,7.37,7.185,7.26,660104,0
+PDM.US,D,20250721,000000,7.37,7.425,7.3,7.31,470367,0
+PDM.US,D,20250722,000000,7.32,7.5,7.29,7.48,599028,0
+PDM.US,D,20250723,000000,7.5,7.595,7.47,7.59,588787,0
+PDM.US,D,20250724,000000,7.515,7.655,7.5,7.54,1143662,0
+PDM.US,D,20250725,000000,7.58,7.605,7.44,7.51,859802,0
+PDM.US,D,20250728,000000,7.48,7.61,7.44,7.47,1146127,0
+PDM.US,D,20250729,000000,7.58,7.86,7.36,7.8,983952,0
+PDM.US,D,20250730,000000,7.7797,7.79,7.47,7.56,922162,0
+PDM.US,D,20250731,000000,7.515,7.58,7.43,7.56,1182394,0
+PDM.US,D,20250801,000000,7.65,7.65,7.235,7.32,1430249,0
+PDM.US,D,20250804,000000,7.35,7.625,7.29,7.62,804711,0
+PDM.US,D,20250805,000000,7.69,7.71,7.38,7.71,1698105,0
+PDM.US,D,20250806,000000,7.73,7.87,7.65,7.79,655020,0
+PDM.US,D,20250807,000000,7.86,7.92,7.53,7.64,1534565,0
+PDM.US,D,20250808,000000,7.56,7.65,7.42,7.55,973770,0
+PDM.US,D,20250811,000000,7.565,7.615,7.455,7.52,957609,0
+PDM.US,D,20250812,000000,7.59,7.74,7.48,7.73,1176139,0
+PDM.US,D,20250813,000000,7.79,7.855,7.72,7.81,856486,0
+PDM.US,D,20250814,000000,7.725,7.785,7.61,7.76,602450,0
+PDM.US,D,20250815,000000,7.67,7.77,7.665,7.71,871722,0
+PDM.US,D,20250818,000000,7.71,7.83,7.67,7.74,1025222,0
+PDM.US,D,20250819,000000,7.75,7.935,7.735,7.88,696415,0
+PDM.US,D,20250820,000000,7.91,7.99,7.83,7.89,670279,0
+PDM.US,D,20250821,000000,7.8175,7.89,7.78,7.86,419262,0
+PDM.US,D,20250822,000000,7.9166,8.285,7.89,8.17,686347,0
+PDM.US,D,20250825,000000,8.13,8.19,8.07,8.15,596200,0
+PDM.US,D,20250826,000000,8.1,8.2058,8.1,8.11,609477,0
+PDM.US,D,20250827,000000,8.04,8.39,8.04,8.37,723202,0
+PDM.US,D,20250828,000000,8.415,8.415,8.26,8.34,529830,0
+PDM.US,D,20250829,000000,8.39,8.48,8.365,8.47,679641,0
+PDM.US,D,20250902,000000,8.34,8.48,8.3,8.45,760638,0
+PDM.US,D,20250903,000000,8.415,8.57,8.38,8.57,671996,0
+PDM.US,D,20250904,000000,8.595,8.6981,8.475,8.6,554539,0
+PDM.US,D,20250905,000000,8.63,8.815,8.63,8.78,713859,0
+PDM.US,D,20250908,000000,8.72,8.87,8.61,8.82,791977,0
+PDM.US,D,20250909,000000,8.75,8.76,8.55,8.57,493509,0
+PDM.US,D,20250910,000000,8.53,8.735,8.53,8.7,567700,0
+PDM.US,D,20250911,000000,8.72,8.92,8.715,8.78,1306945,0
+PDM.US,D,20250912,000000,8.77,8.915,8.715,8.85,495848,0
+PDM.US,D,20250915,000000,8.88,8.9,8.78,8.87,468037,0
+PDM.US,D,20250916,000000,8.825,8.91,8.76,8.89,486061,0
+PDM.US,D,20250917,000000,8.89,8.98,8.73,8.75,785377,0
+PDM.US,D,20250918,000000,8.7212,9.005,8.7212,8.98,968238,0
+PDM.US,D,20250919,000000,9.04,9.045,8.86,8.97,2838364,0
+PDM.US,D,20250922,000000,8.86,8.94,8.79,8.84,1394725,0
+PDM.US,D,20250923,000000,8.84,9.19,8.76,9.06,1011854,0
+PDM.US,D,20250924,000000,9,9.05,8.865,8.92,905602,0
+PDM.US,D,20250925,000000,8.86,9,8.71,8.74,575001,0
+PDM.US,D,20250926,000000,8.79,8.825,8.71,8.77,525441,0
+PDM.US,D,20250929,000000,8.865,8.9,8.67,8.9,1029908,0
+PDM.US,D,20250930,000000,8.875,9.02,8.875,9,679500,0
+PDM.US,D,20251001,000000,8.96,9.03,8.805,8.99,731458,0
+PDM.US,D,20251002,000000,8.96,8.97,8.73,8.73,1062059,0
+PDM.US,D,20251003,000000,8.78,8.88,8.715,8.74,526764,0
+PDM.US,D,20251006,000000,8.69,8.78,8.625,8.64,763233,0
+PDM.US,D,20251007,000000,8.655,8.75,8.585,8.64,864876,0
+PDM.US,D,20251008,000000,8.675,8.675,8.505,8.56,548939,0
+PDM.US,D,20251009,000000,8.5388,8.58,8.285,8.32,594560,0
+PDM.US,D,20251010,000000,8.355,8.38,7.97,7.99,1181963,0
+PDM.US,D,20251013,000000,8.06,8.09,7.94,8.01,653806,0
+PDM.US,D,20251014,000000,7.975,8.16,7.97,8.15,647560,0
+PDM.US,D,20251015,000000,8.12,8.4,8.12,8.16,1193560,0
+PDM.US,D,20251016,000000,8.19,8.305,7.99,8.15,890906,0
+PDM.US,D,20251017,000000,8.06,8.23,8.06,8.16,1163636,0
+PDM.US,D,20251020,000000,8.21,8.28,8.13,8.27,515340,0
+PDM.US,D,20251021,000000,8.29,8.45,8.24,8.35,848998,0
+PDM.US,D,20251022,000000,8.38,8.495,8.29,8.45,560934,0
+PDM.US,D,20251023,000000,8.21,8.47,8.21,8.35,545384,0
+PDM.US,D,20251024,000000,8.4,8.47,8.345,8.43,574551,0
+PDM.US,D,20251027,000000,8.4,8.56,8.39,8.53,938942,0
+PDM.US,D,20251028,000000,8.7763,8.9,8.49,8.6,1052467,0
+PDM.US,D,20251029,000000,8.275,8.48,8,8.05,1589405,0
+PDM.US,D,20251030,000000,8,8.14,7.97,8.05,642075,0
+PDM.US,D,20251031,000000,7.96,8.115,7.91,8.06,1108135,0
+PDM.US,D,20251103,000000,7.93,8.11,7.85,8.1,1190643,0
+PDM.US,D,20251104,000000,8.14,8.205,8.0384,8.07,827168,0
+PDM.US,D,20251105,000000,8.09,8.27,7.97,8.23,748743,0
+PDM.US,D,20251106,000000,8.27,8.305,8.165,8.27,468283,0
+PDM.US,D,20251107,000000,8.26,8.32,8.19,8.26,470183,0
+PDM.US,D,20251110,000000,8.25,8.3,8.08,8.21,497238,0
+PDM.US,D,20251111,000000,8.285,8.285,8.145,8.21,472353,0
+PDM.US,D,20251112,000000,8.24,8.29,8.15,8.26,548634,0
+PDM.US,D,20251113,000000,8.288,8.52,8.145,8.22,1273267,0
+PDM.US,D,20251114,000000,8.2346,8.32,8.07,8.31,682775,0
+PDM.US,D,20251117,000000,8.36,8.36,7.88,7.96,621897,0
+PDM.US,D,20251118,000000,7.925,8.14,7.925,8.14,608009,0
+PDM.US,D,20251119,000000,8,8.16,7.995,8.05,524583,0
+PDM.US,D,20251120,000000,8.27,8.31,8,8.01,689703,0
+PDM.US,D,20251121,000000,8.06,8.34,8.03,8.23,721688,0
+PDM.US,D,20251124,000000,8.24,8.39,8.145,8.34,699199,0
+PDM.US,D,20251125,000000,8.27,8.62,8.27,8.48,1284288,0
+PDM.US,D,20251126,000000,8.655,8.87,8.43,8.77,982722,0
+PDM.US,D,20251128,000000,8.8,8.82,8.695,8.74,322968,0
+PDM.US,D,20251201,000000,8.57,8.85,8.515,8.72,723155,0
+PDM.US,D,20251202,000000,8.75,8.8,8.64,8.64,483290,0
+PDM.US,D,20251203,000000,8.635,8.75,8.425,8.56,591533,0
+PDM.US,D,20251204,000000,8.51,8.57,8.39,8.39,652263,0
+PDM.US,D,20251205,000000,8.39,8.42,8.175,8.2,520243,0
+PDM.US,D,20251208,000000,8.15,8.255,8.135,8.15,476547,0
+PDM.US,D,20251209,000000,8.14,8.36,8.14,8.27,486262,0
+PDM.US,D,20251210,000000,8.28,8.41,8.245,8.28,746108,0
+PDM.US,D,20251211,000000,8.37,8.455,8.295,8.34,596877,0
+PDM.US,D,20251212,000000,8.4,8.56,8.35,8.53,1113579,0
+PDM.US,D,20251215,000000,8.535,8.67,8.52,8.64,915099,0
+PDM.US,D,20251216,000000,8.57,8.82,8.57,8.77,1115464,0
+PDM.US,D,20251217,000000,8.76,8.925,8.5,8.51,1110205,0
+PDM.US,D,20251218,000000,8.59,8.65,8.4,8.41,884007,0
+PDM.US,D,20251219,000000,8.385,8.385,8.2,8.36,1753354,0
+PDM.US,D,20251222,000000,8.35,8.4,8.245,8.36,822538,0
+PDM.US,D,20251223,000000,8.31,8.325,8.21,8.21,548177,0
+PDM.US,D,20251224,000000,8.27,8.37,8.225,8.34,321876,0
+PDM.US,D,20251226,000000,8.3,8.37,8.25,8.32,469839,0
+PDM.US,D,20251229,000000,8.34,8.41,8.283805,8.39,524915,0
+PDM.US,D,20251230,000000,8.365,8.42,8.32,8.37,549887,0
+PDM.US,D,20251231,000000,8.38,8.44,8.315,8.34,545170,0
+PDM.US,D,20260102,000000,8.325,8.335,8.075,8.29,1219818,0
+PDM.US,D,20260105,000000,8.2,8.32,8.16,8.26,608809,0
+PDM.US,D,20260106,000000,8.26,8.48,8.175,8.46,593662,0
+PDM.US,D,20260107,000000,8.515,8.56,8.21,8.29,571076,0
+PDM.US,D,20260108,000000,8.275,8.5,8.21,8.49,488004,0
+PDM.US,D,20260109,000000,8.495,8.53,8.36,8.41,497709,0
+PDM.US,D,20260112,000000,8.46,8.477,8.27,8.4,685522,0
+PDM.US,D,20260113,000000,8.41,8.6,8.365,8.48,609896,0
+PDM.US,D,20260114,000000,8.465,8.64,8.465,8.64,585509,0
+PDM.US,D,20260115,000000,8.63,8.79,8.63,8.75,693240,0
+PDM.US,D,20260116,000000,8.72,8.75,8.515,8.55,766071,0
+PDM.US,D,20260120,000000,8.585,8.585,8.225,8.29,580752,0
+PDM.US,D,20260121,000000,8.35,8.49,8.33,8.47,542061,0
+PDM.US,D,20260122,000000,8.52,8.565,8.345,8.41,613818,0
+PDM.US,D,20260123,000000,8.36,8.41,8.3,8.4,590322,0
+PDM.US,D,20260126,000000,8.4,8.43,8.31,8.32,913652,0
+PDM.US,D,20260127,000000,8.29,8.355,8.265,8.32,671286,0
+PDM.US,D,20260128,000000,8.32,8.35,7.965,8.02,606007,0
+PDM.US,D,20260129,000000,8.04,8.35,8.02,8.35,890511,0
+PDM.US,D,20260130,000000,8.32,8.47,8.175,8.42,1573685,0
+PDM.US,D,20260202,000000,8.395,8.52,8.29,8.39,998451,0
+PDM.US,D,20260203,000000,8.42,8.53,8.28,8.39,764415,0
+PDM.US,D,20260204,000000,8.455,8.64,8.445,8.63,753129,0
+PDM.US,D,20260205,000000,8.57,8.815,8.37,8.72,859469,0
+PDM.US,D,20260206,000000,8.81,8.93,8.67,8.86,710848,0
+PDM.US,D,20260209,000000,8.8,8.95,8.71,8.79,489965,0
+PDM.US,D,20260210,000000,8.81,8.935,8.745,8.76,1030017,0
+PDM.US,D,20260211,000000,8.795,8.84,8.41,8.48,1201830,0
+PDM.US,D,20260212,000000,8.5,8.93,7.545,7.82,2237345,0
+PDM.US,D,20260213,000000,7.855,8.25,7.65,8.25,1424320,0
+PDM.US,D,20260217,000000,8.22,8.265,8.05,8.2,1045794,0
+PDM.US,D,20260218,000000,8.145,8.19,7.9,7.93,777385,0
diff --git a/daily/us/nyse stocks/2/peb_g.us.txt b/daily/us/nyse stocks/2/peb_g.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..69bcbbea610000bee37fef8dd56bae68c8ef98fa
--- /dev/null
+++ b/daily/us/nyse stocks/2/peb_g.us.txt	
@@ -0,0 +1,1188 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PEB_G.US,D,20210517,000000,25.29,25.375,25.12,25.12,21982,0
+PEB_G.US,D,20210518,000000,25.2,25.61,25.067,25.47,39102,0
+PEB_G.US,D,20210519,000000,25.3756,25.5,25.295,25.48,460192,0
+PEB_G.US,D,20210520,000000,25.6,25.99,25.3929,25.99,78844,0
+PEB_G.US,D,20210521,000000,25.99,26.43,25.8,26.06,61390,0
+PEB_G.US,D,20210524,000000,26.3253,26.415,25.93,26.25,104719,0
+PEB_G.US,D,20210525,000000,26.28,26.37,26.085,26.32,130571,0
+PEB_G.US,D,20210526,000000,26.2978,26.3,25.92,25.96,144619,0
+PEB_G.US,D,20210527,000000,26.0947,26.0947,25.57,25.73,230083,0
+PEB_G.US,D,20210528,000000,25.85,26.15,25.53,25.84,842758,0
+PEB_G.US,D,20210601,000000,26.045,26.045,25.53,25.59,106899,0
+PEB_G.US,D,20210602,000000,25.64,25.69,25.33,25.51,69682,0
+PEB_G.US,D,20210603,000000,25.44,25.84,25.44,25.76,31658,0
+PEB_G.US,D,20210604,000000,25.8,26,25.75,25.82,35230,0
+PEB_G.US,D,20210607,000000,25.8229,26.188,25.775,26.15,63108,0
+PEB_G.US,D,20210608,000000,26.25,26.25,25.8,25.85,41564,0
+PEB_G.US,D,20210609,000000,25.89,26.02,25.8,25.8,28468,0
+PEB_G.US,D,20210610,000000,26.04,26.04,25.8,25.85,31332,0
+PEB_G.US,D,20210611,000000,26.03,26.05,25.825,25.84,32937,0
+PEB_G.US,D,20210614,000000,26,26,25.85,25.88,13759,0
+PEB_G.US,D,20210615,000000,26.05,26.19,25.85,25.95,51369,0
+PEB_G.US,D,20210616,000000,25.98,26.09,25.82,25.86,24220,0
+PEB_G.US,D,20210617,000000,25.97,26.14,25.85,25.88,80206,0
+PEB_G.US,D,20210618,000000,25.87,26.0899,25.87,25.935,10529,0
+PEB_G.US,D,20210621,000000,25.93,26.1,25.93,26.1,8960,0
+PEB_G.US,D,20210622,000000,26.1,26.26,26.02,26.26,10258,0
+PEB_G.US,D,20210623,000000,26.34,26.5,26.27,26.5,7657,0
+PEB_G.US,D,20210624,000000,26.419,26.53,26.32,26.4,5685,0
+PEB_G.US,D,20210625,000000,26.29,26.45,26.2135,26.36,2346,0
+PEB_G.US,D,20210628,000000,26.4638,26.62,26.44,26.62,4084,0
+PEB_G.US,D,20210629,000000,26.73,27.96,26.48,27.1,14480,0
+PEB_G.US,D,20210630,000000,26.8,27.5,26.8,27.26,24535,0
+PEB_G.US,D,20210701,000000,27.25,27.25,26.755,27.1,2934,0
+PEB_G.US,D,20210702,000000,27.06,29.6075,27.06,27.75,16655,0
+PEB_G.US,D,20210706,000000,27.55,27.9,26.6,26.95,23475,0
+PEB_G.US,D,20210707,000000,27.08,27.08,26.7606,27,78623,0
+PEB_G.US,D,20210708,000000,26.48,27.65,26.48,27,22506,0
+PEB_G.US,D,20210709,000000,26.7601,27.32,26.7,27.29,24637,0
+PEB_G.US,D,20210712,000000,27,27.7493,26.98,27.18,142155,0
+PEB_G.US,D,20210713,000000,27,27,26.76,26.83,10713,0
+PEB_G.US,D,20210714,000000,26.76,27.3,26.7,26.7,10731,0
+PEB_G.US,D,20210715,000000,26.9,27.46,26.45,27,29244,0
+PEB_G.US,D,20210716,000000,27.4,27.6,26.9639,27.32,36768,0
+PEB_G.US,D,20210719,000000,27.17,27.29,26.69,26.69,2876,0
+PEB_G.US,D,20210720,000000,26.94,27.74,26.74,27,9554,0
+PEB_G.US,D,20210721,000000,27,27,26.48,26.58,22203,0
+PEB_G.US,D,20210722,000000,26.54,26.54,26.15,26.3,35006,0
+PEB_G.US,D,20210723,000000,26.3,26.55,26.07,26.55,64313,0
+PEB_G.US,D,20210726,000000,26.19,26.58,26.19,26.53,1326,0
+PEB_G.US,D,20210727,000000,26.5,26.67,26.2,26.67,5744,0
+PEB_G.US,D,20210728,000000,26.89,26.92,26.4,26.4,2916,0
+PEB_G.US,D,20210729,000000,26.38,26.79,26.38,26.65,14740,0
+PEB_G.US,D,20210730,000000,26.78,26.89,26.75,26.88,4853,0
+PEB_G.US,D,20210802,000000,26.56,26.96,26.23,26.96,19331,0
+PEB_G.US,D,20210803,000000,26.75,26.92,26.72,26.92,3595,0
+PEB_G.US,D,20210804,000000,26.83,26.83,26.63,26.63,8336,0
+PEB_G.US,D,20210805,000000,26.6,26.88,26.6,26.78,6974,0
+PEB_G.US,D,20210806,000000,26.81,26.97,26.8,26.95,4874,0
+PEB_G.US,D,20210809,000000,26.69,26.9999,26.65,26.67,8392,0
+PEB_G.US,D,20210810,000000,26.65,26.7099,26.4801,26.62,10920,0
+PEB_G.US,D,20210811,000000,27,27.02,26.65,26.91,4572,0
+PEB_G.US,D,20210812,000000,26.53,26.99,26.5,26.71,13838,0
+PEB_G.US,D,20210813,000000,26.68,26.95,26.62,26.92,5227,0
+PEB_G.US,D,20210816,000000,26.81,27,26.79,26.79,1395,0
+PEB_G.US,D,20210817,000000,26.6,26.6,26.45,26.45,6791,0
+PEB_G.US,D,20210818,000000,26.55,26.6,26.45,26.6,19298,0
+PEB_G.US,D,20210819,000000,26.55,26.6,26.4,26.43,19268,0
+PEB_G.US,D,20210820,000000,26.54,26.89,26.54,26.7246,17394,0
+PEB_G.US,D,20210823,000000,26.75,27.03,26.675,26.7,18992,0
+PEB_G.US,D,20210824,000000,26.96,27.825,26.96,27.26,9399,0
+PEB_G.US,D,20210825,000000,27.44,27.45,27.27,27.27,5039,0
+PEB_G.US,D,20210826,000000,27.48,27.6,27.2,27.2,6312,0
+PEB_G.US,D,20210827,000000,27.21,27.4799,27.21,27.45,3050,0
+PEB_G.US,D,20210830,000000,27.5,27.54,27.46,27.5,33952,0
+PEB_G.US,D,20210831,000000,27.51,27.5953,27.37,27.37,25319,0
+PEB_G.US,D,20210901,000000,27.28,27.5299,27.2,27.2,19205,0
+PEB_G.US,D,20210902,000000,27.2,27.32,27.2,27.275,20788,0
+PEB_G.US,D,20210903,000000,27.0858,27.09,26.91,26.94,27048,0
+PEB_G.US,D,20210907,000000,27.03,27.03,26.94,26.94,2423,0
+PEB_G.US,D,20210908,000000,26.877,26.9778,26.78,26.8,15875,0
+PEB_G.US,D,20210909,000000,26.8911,27.0499,26.85,26.85,9798,0
+PEB_G.US,D,20210910,000000,26.87,27.01,26,26.72,17294,0
+PEB_G.US,D,20210913,000000,26.62,26.62,26.48,26.5,15227,0
+PEB_G.US,D,20210914,000000,26.445,26.445,26.08,26.1,16397,0
+PEB_G.US,D,20210915,000000,26.44,26.44,26.19,26.25,11912,0
+PEB_G.US,D,20210916,000000,26.1221,26.24,26.08,26.21,33977,0
+PEB_G.US,D,20210917,000000,26.1376,26.21,26.07,26.15,21583,0
+PEB_G.US,D,20210920,000000,25.96,26.0805,25.7902,25.99,10631,0
+PEB_G.US,D,20210921,000000,25.98,26.13,25.9,26.03,29701,0
+PEB_G.US,D,20210922,000000,26.13,26.377,26.13,26.29,17019,0
+PEB_G.US,D,20210923,000000,26.3,26.3477,26.099,26.34,2745,0
+PEB_G.US,D,20210924,000000,26.16,26.16,25.9459,25.95,7287,0
+PEB_G.US,D,20210927,000000,25.94,26.01,25.81,25.95,14954,0
+PEB_G.US,D,20210928,000000,26.05,26.05,25.63,25.9,11143,0
+PEB_G.US,D,20210929,000000,25.46,25.68,25.42,25.68,16600,0
+PEB_G.US,D,20210930,000000,25.45,25.58,25.256,25.55,27438,0
+PEB_G.US,D,20211001,000000,25.81,25.84,25.59,25.73,2114,0
+PEB_G.US,D,20211004,000000,25.72,25.72,25.09,25.12,24747,0
+PEB_G.US,D,20211005,000000,25.14,25.45,25.14,25.23,30454,0
+PEB_G.US,D,20211006,000000,25.28,26.0526,25.28,25.75,17066,0
+PEB_G.US,D,20211007,000000,25.75,26,25.74,25.8765,34951,0
+PEB_G.US,D,20211008,000000,25.9,25.99,25.835,25.835,4764,0
+PEB_G.US,D,20211011,000000,25.4401,25.85,25.4401,25.85,1073,0
+PEB_G.US,D,20211012,000000,26.0899,26.0899,25.855,25.855,2895,0
+PEB_G.US,D,20211013,000000,26.0774,26.42,26.0774,26.41,4502,0
+PEB_G.US,D,20211014,000000,26.4,26.7,26.27,26.66,8634,0
+PEB_G.US,D,20211015,000000,26.75,26.96,26.5,26.865,11705,0
+PEB_G.US,D,20211018,000000,26.95,26.99,26.61,26.71,26802,0
+PEB_G.US,D,20211019,000000,26.97,27.04,26.91,26.91,15075,0
+PEB_G.US,D,20211020,000000,26.77,27,26.6217,27,11065,0
+PEB_G.US,D,20211021,000000,27,27.05,26.9,27.01,20873,0
+PEB_G.US,D,20211022,000000,26.9,26.94,26.83,26.9,4324,0
+PEB_G.US,D,20211025,000000,26.9,26.9,26.6212,26.81,7400,0
+PEB_G.US,D,20211026,000000,26.9,26.98,26.7,26.74,3628,0
+PEB_G.US,D,20211027,000000,26.685,26.685,26.685,26.685,277,0
+PEB_G.US,D,20211029,000000,26.6,27,26.595,27,5298,0
+PEB_G.US,D,20211101,000000,26.85,26.94,26.78,26.78,5342,0
+PEB_G.US,D,20211102,000000,26.7299,26.8,26.6042,26.8,2551,0
+PEB_G.US,D,20211103,000000,26.8,26.85,26.7,26.7,2765,0
+PEB_G.US,D,20211104,000000,27.07,27.09,26.96,27.09,3279,0
+PEB_G.US,D,20211105,000000,27.09,27.12,26.6931,27.06,4931,0
+PEB_G.US,D,20211108,000000,27.0899,27.09,27,27.09,1289,0
+PEB_G.US,D,20211109,000000,27,27,26.74,26.8,4263,0
+PEB_G.US,D,20211110,000000,26.65,26.71,26.5,26.59,2677,0
+PEB_G.US,D,20211111,000000,26.62,26.62,26.15,26.15,11508,0
+PEB_G.US,D,20211112,000000,26.14,26.2,25.94,25.94,6268,0
+PEB_G.US,D,20211115,000000,26.1,26.1,25.4817,25.5,20182,0
+PEB_G.US,D,20211116,000000,25.75,25.9,25.15,25.15,17487,0
+PEB_G.US,D,20211117,000000,25.15,25.3,25.15,25.29,10592,0
+PEB_G.US,D,20211118,000000,25.4,25.4,25.08,25.08,8107,0
+PEB_G.US,D,20211119,000000,25.06,25.78,25.06,25.4,6992,0
+PEB_G.US,D,20211122,000000,25.5288,25.69,25.4,25.63,7826,0
+PEB_G.US,D,20211123,000000,25.45,25.53,25.16,25.53,4711,0
+PEB_G.US,D,20211124,000000,25.56,25.56,25.56,25.56,103,0
+PEB_G.US,D,20211126,000000,25.23,25.23,24.9,25.06,3577,0
+PEB_G.US,D,20211129,000000,25.19,25.55,25.19,25.55,2259,0
+PEB_G.US,D,20211130,000000,25.6,25.6,25.11,25.4,3080,0
+PEB_G.US,D,20211201,000000,25.39,25.69,25.31,25.48,9646,0
+PEB_G.US,D,20211202,000000,25.38,25.567,25.38,25.46,1265,0
+PEB_G.US,D,20211203,000000,25.4,25.44,25.31,25.44,8499,0
+PEB_G.US,D,20211206,000000,25.37,25.635,25.37,25.62,5184,0
+PEB_G.US,D,20211207,000000,25.9,25.935,25.25,25.33,22855,0
+PEB_G.US,D,20211208,000000,25.31,25.47,25.13,25.36,16826,0
+PEB_G.US,D,20211209,000000,25.31,25.455,25.28,25.29,6587,0
+PEB_G.US,D,20211210,000000,25.21,25.39,25.2,25.34,7440,0
+PEB_G.US,D,20211213,000000,25.31,25.48,25.03,25.2,15813,0
+PEB_G.US,D,20211214,000000,25.05,25.3,24.96,25.02,12919,0
+PEB_G.US,D,20211215,000000,25.2899,25.38,24.97,25.24,7785,0
+PEB_G.US,D,20211216,000000,25.13,25.357,25.13,25.35,18428,0
+PEB_G.US,D,20211217,000000,25.44,25.5299,25.31,25.49,10457,0
+PEB_G.US,D,20211220,000000,25.42,25.625,25.4,25.49,2009,0
+PEB_G.US,D,20211221,000000,25.38,25.65,25.38,25.6091,8094,0
+PEB_G.US,D,20211222,000000,25.74,25.75,25.67,25.75,2544,0
+PEB_G.US,D,20211223,000000,26.3,26.33,25.8,25.91,5136,0
+PEB_G.US,D,20211227,000000,26.13,26.13,25.7,25.7,3192,0
+PEB_G.US,D,20211228,000000,25.5396,25.75,25.5396,25.6,3232,0
+PEB_G.US,D,20211229,000000,26.2,26.2,25.75,25.75,1988,0
+PEB_G.US,D,20211230,000000,25.45,25.75,25.45,25.68,3425,0
+PEB_G.US,D,20211231,000000,25.98,26.28,25.96,26.26,12758,0
+PEB_G.US,D,20220103,000000,25.85,26.39,25.85,26.25,4580,0
+PEB_G.US,D,20220104,000000,25.8,25.945,25.75,25.945,2397,0
+PEB_G.US,D,20220105,000000,25.95,25.95,25.35,25.35,4762,0
+PEB_G.US,D,20220106,000000,26.263,26.263,25.38,25.48,3114,0
+PEB_G.US,D,20220107,000000,25.07,25.5,25.0501,25.5,2011,0
+PEB_G.US,D,20220110,000000,26,26,25.25,25.45,8211,0
+PEB_G.US,D,20220111,000000,25.9,26.05,25.3,25.79,5402,0
+PEB_G.US,D,20220112,000000,26.08,26.1,25.5805,26.07,3781,0
+PEB_G.US,D,20220113,000000,26.1,26.1,26.03,26.03,3622,0
+PEB_G.US,D,20220114,000000,26.0297,26.28,25.96,26.28,731,0
+PEB_G.US,D,20220118,000000,26.39,26.39,25.48,25.95,403471,0
+PEB_G.US,D,20220119,000000,26.1,26.1,25.79,25.86,6059,0
+PEB_G.US,D,20220120,000000,26.04,26.04,25.6101,25.76,5689,0
+PEB_G.US,D,20220121,000000,25.9498,25.95,25.93,25.93,800,0
+PEB_G.US,D,20220124,000000,25.27,25.6322,25.2,25.6322,5378,0
+PEB_G.US,D,20220125,000000,25.42,25.61,25.42,25.61,772,0
+PEB_G.US,D,20220126,000000,25.63,25.8938,25.08,25.28,9237,0
+PEB_G.US,D,20220127,000000,25.26,25.515,24.84,24.88,15258,0
+PEB_G.US,D,20220128,000000,24.55,25.3393,24.2,24.71,13701,0
+PEB_G.US,D,20220131,000000,25.03,25.03,24.86,25.01,5478,0
+PEB_G.US,D,20220201,000000,25.0242,25.64,25.0242,25.23,4260,0
+PEB_G.US,D,20220202,000000,25.46,25.85,25.28,25.29,13245,0
+PEB_G.US,D,20220203,000000,25.25,25.45,25.205,25.4,13706,0
+PEB_G.US,D,20220204,000000,25.74,25.75,24.53,25.33,7212,0
+PEB_G.US,D,20220207,000000,25.48,25.5,25.375,25.4499,5493,0
+PEB_G.US,D,20220208,000000,25.5638,25.5638,24.72,25.18,19466,0
+PEB_G.US,D,20220209,000000,25.6,25.7,25.37,25.4,9569,0
+PEB_G.US,D,20220210,000000,25.39,25.4,25.125,25.18,54799,0
+PEB_G.US,D,20220211,000000,24.9736,25.2,24.95,25.18,11254,0
+PEB_G.US,D,20220214,000000,24.92,24.92,24.6179,24.6179,8936,0
+PEB_G.US,D,20220215,000000,25.325,25.325,24.7,24.7,21809,0
+PEB_G.US,D,20220216,000000,24.5906,25.09,24.4,24.68,17160,0
+PEB_G.US,D,20220217,000000,24.73,25.76,24.35,24.65,9579,0
+PEB_G.US,D,20220218,000000,24.65,25.05,24.31,24.65,4985,0
+PEB_G.US,D,20220222,000000,25.18,25.25,24.8,25.05,45334,0
+PEB_G.US,D,20220223,000000,25.25,25.27,24.31,24.7,29879,0
+PEB_G.US,D,20220224,000000,24.69,24.9,24.4052,24.7,18549,0
+PEB_G.US,D,20220225,000000,24.71,25.5,24.55,24.7,86268,0
+PEB_G.US,D,20220228,000000,25.0171,25.0171,24.35,24.95,10751,0
+PEB_G.US,D,20220301,000000,25.05,25.05,24.82,24.91,13990,0
+PEB_G.US,D,20220302,000000,24.9,25.0461,24.9,25.0461,2200,0
+PEB_G.US,D,20220303,000000,25.09,25.18,25.01,25.05,3677,0
+PEB_G.US,D,20220304,000000,24.7383,24.9,24.6999,24.9,2113,0
+PEB_G.US,D,20220307,000000,24.6,24.725,24.43,24.725,3375,0
+PEB_G.US,D,20220308,000000,24.73,25,24.5,24.5,6573,0
+PEB_G.US,D,20220309,000000,24.56,24.75,24.18,24.18,27207,0
+PEB_G.US,D,20220310,000000,24.25,24.43,23.96,23.96,4346,0
+PEB_G.US,D,20220311,000000,23.81,24.15,23.81,24.04,5181,0
+PEB_G.US,D,20220314,000000,24,24,23.26,23.45,18137,0
+PEB_G.US,D,20220315,000000,23.5,23.63,23.07,23.4,1715,0
+PEB_G.US,D,20220316,000000,23.6466,24.4499,23.61,24.3092,4435,0
+PEB_G.US,D,20220317,000000,24.4479,24.95,24.39,24.94,5198,0
+PEB_G.US,D,20220318,000000,24.8651,25,24.8651,25,2200,0
+PEB_G.US,D,20220321,000000,24.935,24.95,24.62,24.62,2646,0
+PEB_G.US,D,20220322,000000,24.9,24.9,24.51,24.59,6963,0
+PEB_G.US,D,20220323,000000,24.5,24.5843,24.5,24.5843,4290,0
+PEB_G.US,D,20220324,000000,24.6339,24.7475,24.26,24.27,13209,0
+PEB_G.US,D,20220325,000000,24.39,25.4806,23.97,24.16,15703,0
+PEB_G.US,D,20220328,000000,24.9,24.9,23.8257,23.889,5825,0
+PEB_G.US,D,20220329,000000,24.31,24.5399,24.25,24.3,4546,0
+PEB_G.US,D,20220330,000000,24.14,24.24,24.05,24.05,4038,0
+PEB_G.US,D,20220331,000000,23.76,24.7,23.76,24.7,4188,0
+PEB_G.US,D,20220401,000000,24.342,24.66,24.3419,24.49,4672,0
+PEB_G.US,D,20220404,000000,24.33,24.35,24.33,24.35,1181,0
+PEB_G.US,D,20220405,000000,24.52,24.52,24.25,24.27,1587,0
+PEB_G.US,D,20220406,000000,24.32,24.34,24.04,24.27,14312,0
+PEB_G.US,D,20220407,000000,24.43,24.55,24.395,24.45,25796,0
+PEB_G.US,D,20220408,000000,24.47,24.6799,24,24.22,5022,0
+PEB_G.US,D,20220411,000000,24.05,24.35,24,24.27,15581,0
+PEB_G.US,D,20220412,000000,24.54,24.54,24,24,3541,0
+PEB_G.US,D,20220413,000000,24,24.25,24,24,1719,0
+PEB_G.US,D,20220414,000000,24.05,24.32,23.31,23.31,18014,0
+PEB_G.US,D,20220418,000000,23.8,24,23.22,23.22,1931,0
+PEB_G.US,D,20220419,000000,24,24,23.0201,23.0201,8078,0
+PEB_G.US,D,20220420,000000,23.75,23.75,23,23.39,28256,0
+PEB_G.US,D,20220421,000000,23.21,23.6539,22.38,22.47,8251,0
+PEB_G.US,D,20220422,000000,22.47,22.47,21.41,21.91,6041,0
+PEB_G.US,D,20220425,000000,22.5,22.5,21.7398,22.11,11834,0
+PEB_G.US,D,20220426,000000,21.82,21.9999,21.65,21.65,17615,0
+PEB_G.US,D,20220427,000000,22.3891,22.4349,21.1791,21.4,19972,0
+PEB_G.US,D,20220428,000000,21.4,21.75,21.4,21.73,14710,0
+PEB_G.US,D,20220429,000000,21.5849,22.4432,21.55,22.25,62431,0
+PEB_G.US,D,20220502,000000,22.24,23.3299,21.71,22.4053,9962,0
+PEB_G.US,D,20220503,000000,22.57,23.5499,22.1836,22.4,35409,0
+PEB_G.US,D,20220504,000000,21.904,22.5,21.904,22.3121,5668,0
+PEB_G.US,D,20220505,000000,22.3,22.5,21.86,21.93,14988,0
+PEB_G.US,D,20220506,000000,22.3983,22.3983,21.54,21.6,8485,0
+PEB_G.US,D,20220509,000000,21.48,21.61,21.15,21.15,9845,0
+PEB_G.US,D,20220510,000000,21.7999,21.8,20.6,20.63,17058,0
+PEB_G.US,D,20220511,000000,21.3,21.53,20.22,20.22,6930,0
+PEB_G.US,D,20220512,000000,20.4,20.76,19.72,20.54,6938,0
+PEB_G.US,D,20220513,000000,20.38,21.07,20.32,20.32,5054,0
+PEB_G.US,D,20220516,000000,20.7698,20.7698,19.99,20.14,8572,0
+PEB_G.US,D,20220517,000000,20.5899,20.6637,20.04,20.05,23760,0
+PEB_G.US,D,20220518,000000,19.95,20.7106,19.86,20.105,14872,0
+PEB_G.US,D,20220519,000000,19.7,20.652,19.7,20.3,22996,0
+PEB_G.US,D,20220520,000000,20.3,20.7,20.11,20.11,10077,0
+PEB_G.US,D,20220523,000000,20.5,20.5,19.97,20,3958,0
+PEB_G.US,D,20220524,000000,19.93,20.01,19.67,19.77,35303,0
+PEB_G.US,D,20220525,000000,19.77,20.5544,19.77,20.31,9209,0
+PEB_G.US,D,20220526,000000,20.4,20.951,20.4,20.65,10821,0
+PEB_G.US,D,20220527,000000,20.83,21.49,20.6,21.49,12965,0
+PEB_G.US,D,20220531,000000,21.54,21.78,21.5,21.78,21857,0
+PEB_G.US,D,20220601,000000,21.78,21.85,21.78,21.81,9975,0
+PEB_G.US,D,20220602,000000,21.98,22.0359,21.84,21.9,9341,0
+PEB_G.US,D,20220603,000000,21.98,22.005,21.7825,21.86,35474,0
+PEB_G.US,D,20220606,000000,21.86,22.05,21.85,21.9,20806,0
+PEB_G.US,D,20220607,000000,21.9,21.95,21.555,21.905,60733,0
+PEB_G.US,D,20220608,000000,21.98,22.01,21.8,22,14289,0
+PEB_G.US,D,20220609,000000,21.95,21.96,21.82,21.96,25221,0
+PEB_G.US,D,20220610,000000,21.99,21.99,21.5,21.51,17417,0
+PEB_G.US,D,20220613,000000,21.26,21.9428,20.81,20.81,30016,0
+PEB_G.US,D,20220614,000000,21.5999,21.5999,20.04,20.165,10104,0
+PEB_G.US,D,20220615,000000,21.37,21.37,20.15,21.01,3571,0
+PEB_G.US,D,20220616,000000,21.23,21.713,20.5401,20.5918,4956,0
+PEB_G.US,D,20220617,000000,19.94,22.35,19.94,21.105,3214,0
+PEB_G.US,D,20220621,000000,20.6,21.3218,20.25,21.167,11946,0
+PEB_G.US,D,20220622,000000,20.86,21.4899,20.7,21.11,9182,0
+PEB_G.US,D,20220623,000000,20.85,21.24,20.85,21.2,3850,0
+PEB_G.US,D,20220624,000000,21.2,21.4356,21.01,21.19,5533,0
+PEB_G.US,D,20220627,000000,21,21.4399,20.06,21.05,14971,0
+PEB_G.US,D,20220628,000000,21.02,21.28,20.92,20.95,12849,0
+PEB_G.US,D,20220629,000000,20.9,20.945,20.9,20.945,4615,0
+PEB_G.US,D,20220630,000000,20.65,20.65,20.5,20.5,3201,0
+PEB_G.US,D,20220701,000000,22.0444,22.0599,21.01,21.41,10985,0
+PEB_G.US,D,20220705,000000,21.4302,21.44,21.4302,21.44,1266,0
+PEB_G.US,D,20220706,000000,20.08,21.05,20.08,20.6656,6081,0
+PEB_G.US,D,20220707,000000,20.62,20.9,20.5,20.57,12004,0
+PEB_G.US,D,20220708,000000,20.5295,20.845,20.35,20.75,7470,0
+PEB_G.US,D,20220711,000000,20.5,21.2326,20.5,20.935,723,0
+PEB_G.US,D,20220712,000000,20.507,21.3999,20.507,20.915,16267,0
+PEB_G.US,D,20220713,000000,20.84,21.08,20.51,21.07,9153,0
+PEB_G.US,D,20220714,000000,20.75,21,20.75,20.75,5696,0
+PEB_G.US,D,20220715,000000,21.18,21.23,20.75,20.75,4973,0
+PEB_G.US,D,20220718,000000,21.3812,21.3812,20.6085,21.1285,2765,0
+PEB_G.US,D,20220719,000000,21.22,21.5605,21.2,21.35,14667,0
+PEB_G.US,D,20220720,000000,22.5407,22.5407,21.11,21.11,428,0
+PEB_G.US,D,20220721,000000,21.02,22,21,21.8,58377,0
+PEB_G.US,D,20220722,000000,22.73,22.73,21.35,21.35,3163,0
+PEB_G.US,D,20220725,000000,21.16,21.405,21.03,21.07,6385,0
+PEB_G.US,D,20220726,000000,22.15,22.2,21.0801,21.5708,83823,0
+PEB_G.US,D,20220727,000000,21.75,22.1338,21.577,21.74,67188,0
+PEB_G.US,D,20220728,000000,22.72,22.72,22,22.05,2993,0
+PEB_G.US,D,20220729,000000,22.6673,23.5138,21.3933,22.75,27335,0
+PEB_G.US,D,20220801,000000,22.72,23.9,22.6524,23.72,5510,0
+PEB_G.US,D,20220802,000000,23.2,23.65,23.1,23.34,2311,0
+PEB_G.US,D,20220803,000000,23.6,23.6,23.35,23.43,31162,0
+PEB_G.US,D,20220804,000000,22.67,23.4,22.56,23.4,6518,0
+PEB_G.US,D,20220805,000000,23,23.08,22.5601,23.04,6922,0
+PEB_G.US,D,20220808,000000,23.59,23.59,22.99,23.3994,2964,0
+PEB_G.US,D,20220809,000000,23.59,23.59,23.59,23.59,558,0
+PEB_G.US,D,20220810,000000,23.318,24.0199,23.22,23.62,174233,0
+PEB_G.US,D,20220811,000000,23.8204,23.8204,23.45,23.46,4644,0
+PEB_G.US,D,20220812,000000,23.52,23.95,23.52,23.94,1621,0
+PEB_G.US,D,20220815,000000,23.8383,23.9399,23.62,23.77,3484,0
+PEB_G.US,D,20220816,000000,23.04,23.71,22.71,23.52,2227,0
+PEB_G.US,D,20220817,000000,23.7,23.7,22.84,23.37,10766,0
+PEB_G.US,D,20220818,000000,22.5101,23.07,22.5101,22.99,8155,0
+PEB_G.US,D,20220819,000000,22.99,23.05,22.99,23,1135,0
+PEB_G.US,D,20220822,000000,22.79,23,22.68,22.68,5974,0
+PEB_G.US,D,20220823,000000,22.9171,22.9171,21.99,22.29,19763,0
+PEB_G.US,D,20220824,000000,22.45,23.6,22.17,22.78,25283,0
+PEB_G.US,D,20220825,000000,22.8685,23.505,22.8001,23.3517,5013,0
+PEB_G.US,D,20220826,000000,23.57,23.57,22.67,22.99,7475,0
+PEB_G.US,D,20220829,000000,22.6,23.08,22.35,22.9999,11447,0
+PEB_G.US,D,20220830,000000,22.3,22.87,22.03,22.45,18417,0
+PEB_G.US,D,20220831,000000,22.3799,22.445,21.68,21.74,16510,0
+PEB_G.US,D,20220901,000000,21.27,21.27,21.07,21.12,1271,0
+PEB_G.US,D,20220902,000000,21.2857,21.3499,21.02,21.02,3028,0
+PEB_G.US,D,20220906,000000,21.08,21.29,21,21.112,3425,0
+PEB_G.US,D,20220907,000000,21.11,21.18,20.8701,21.1,3724,0
+PEB_G.US,D,20220908,000000,20.96,21.4999,20.96,21.25,1264,0
+PEB_G.US,D,20220909,000000,21.35,21.354,21.15,21.29,2478,0
+PEB_G.US,D,20220912,000000,21.09,21.25,21.09,21.14,4466,0
+PEB_G.US,D,20220913,000000,20.95,20.965,20.08,20.42,22890,0
+PEB_G.US,D,20220914,000000,20.75,20.75,20.2717,20.5493,4320,0
+PEB_G.US,D,20220915,000000,20.51,20.51,19.9,19.93,4753,0
+PEB_G.US,D,20220916,000000,19.92,20.7924,19.49,19.68,3861,0
+PEB_G.US,D,20220919,000000,19.75,19.926,19.26,19.37,5674,0
+PEB_G.US,D,20220920,000000,19.54,19.54,19.1506,19.29,16393,0
+PEB_G.US,D,20220921,000000,19.5263,19.5499,19.25,19.25,26002,0
+PEB_G.US,D,20220922,000000,19.25,19.35,19.1,19.21,10605,0
+PEB_G.US,D,20220923,000000,19.1275,19.35,18.69,18.88,7972,0
+PEB_G.US,D,20220926,000000,18.75,18.93,18.48,18.48,11141,0
+PEB_G.US,D,20220927,000000,18.72,19.09,18.5,18.8,10922,0
+PEB_G.US,D,20220928,000000,18.8,19.3937,18.63,19.11,48545,0
+PEB_G.US,D,20220929,000000,18.6149,19,18.3759,19,40763,0
+PEB_G.US,D,20220930,000000,18.2,19,18.2,18.7,38566,0
+PEB_G.US,D,20221003,000000,18.6,18.89,18.43,18.59,15795,0
+PEB_G.US,D,20221004,000000,19.03,19.2099,18.7181,18.7181,9221,0
+PEB_G.US,D,20221005,000000,18.9716,18.9716,18.27,18.57,5007,0
+PEB_G.US,D,20221006,000000,18.2801,18.8335,18.2801,18.83,1360,0
+PEB_G.US,D,20221007,000000,18.76,18.76,18.73,18.75,1020,0
+PEB_G.US,D,20221010,000000,18.9551,18.9551,18.25,18.5,1233,0
+PEB_G.US,D,20221011,000000,18.29,18.68,18.0501,18.13,5446,0
+PEB_G.US,D,20221012,000000,18.4461,18.47,18.1,18.3965,5165,0
+PEB_G.US,D,20221013,000000,18.419,18.45,18.02,18.02,10820,0
+PEB_G.US,D,20221014,000000,18.245,18.45,17.71,18.38,10598,0
+PEB_G.US,D,20221017,000000,18.43,18.43,17.78,18.24,9249,0
+PEB_G.US,D,20221018,000000,18.377,18.377,17.64,17.81,10622,0
+PEB_G.US,D,20221019,000000,18.15,18.15,17.6,17.734,10449,0
+PEB_G.US,D,20221020,000000,17.65,17.65,17.2,17.25,6698,0
+PEB_G.US,D,20221021,000000,17.04,17.4299,16.83,17.24,15981,0
+PEB_G.US,D,20221024,000000,17.15,17.55,17.05,17.22,6420,0
+PEB_G.US,D,20221025,000000,17.277,17.56,17.12,17.3,28773,0
+PEB_G.US,D,20221026,000000,17.3,17.802,17.2,17.48,27075,0
+PEB_G.US,D,20221027,000000,17.32,17.8348,17.32,17.65,15362,0
+PEB_G.US,D,20221028,000000,17.7606,18.11,17.2601,18.04,18604,0
+PEB_G.US,D,20221031,000000,18.04,18.7575,17.836,18.24,15717,0
+PEB_G.US,D,20221101,000000,18.68,19.72,18.5463,19.38,44078,0
+PEB_G.US,D,20221102,000000,19.38,20.15,19.03,19.27,37032,0
+PEB_G.US,D,20221103,000000,19.27,19.276,18.8,19.01,4003,0
+PEB_G.US,D,20221104,000000,19.29,19.4836,19.11,19.11,2011,0
+PEB_G.US,D,20221107,000000,19.07,19.4199,18.75,18.82,6493,0
+PEB_G.US,D,20221108,000000,18.9,19,18.56,18.61,14776,0
+PEB_G.US,D,20221109,000000,18.65,18.8,18.4722,18.6558,5207,0
+PEB_G.US,D,20221110,000000,19.08,19.99,18.89,19.99,11494,0
+PEB_G.US,D,20221111,000000,19.43,19.9175,19.41,19.75,5696,0
+PEB_G.US,D,20221114,000000,19.8,19.83,18.9401,18.99,11663,0
+PEB_G.US,D,20221115,000000,19.8,19.8,18.64,18.775,22717,0
+PEB_G.US,D,20221116,000000,19.691,19.691,18.08,18.208,28973,0
+PEB_G.US,D,20221117,000000,18.24,18.25,17.62,17.8,31809,0
+PEB_G.US,D,20221118,000000,17.65,18.2099,17.63,17.87,10737,0
+PEB_G.US,D,20221121,000000,18.16,18.5787,17.25,17.26,71003,0
+PEB_G.US,D,20221122,000000,17.49,18.17,17.49,17.9255,13311,0
+PEB_G.US,D,20221123,000000,17.67,18.1399,17.62,17.95,6105,0
+PEB_G.US,D,20221125,000000,18,18.6489,17.72,17.72,4380,0
+PEB_G.US,D,20221128,000000,18.15,18.15,17.6,17.8,31734,0
+PEB_G.US,D,20221129,000000,17.77,17.86,17.51,17.76,21665,0
+PEB_G.US,D,20221130,000000,17.74,18.55,17.5101,18.36,30015,0
+PEB_G.US,D,20221201,000000,18.25,18.7,18.25,18.35,5616,0
+PEB_G.US,D,20221202,000000,18.43,18.7105,18.05,18.45,9226,0
+PEB_G.US,D,20221205,000000,18.5,18.6,18.105,18.2,35950,0
+PEB_G.US,D,20221206,000000,18.25,18.48,18.11,18.365,102256,0
+PEB_G.US,D,20221207,000000,18.46,18.46,18.24,18.44,22832,0
+PEB_G.US,D,20221208,000000,18.46,18.46,18.3,18.34,9183,0
+PEB_G.US,D,20221209,000000,18.35,18.7499,18.35,18.55,112325,0
+PEB_G.US,D,20221212,000000,18.56,18.6,18.3,18.48,17501,0
+PEB_G.US,D,20221213,000000,18.65,18.8105,18.2856,18.74,61452,0
+PEB_G.US,D,20221214,000000,18.77,18.9469,18.5201,18.9469,26609,0
+PEB_G.US,D,20221215,000000,18.7,18.86,18.3721,18.52,22780,0
+PEB_G.US,D,20221216,000000,18.52,18.52,18.07,18.5,44910,0
+PEB_G.US,D,20221219,000000,18.73,18.73,18.095,18.2,5809,0
+PEB_G.US,D,20221220,000000,18.3,18.32,17.8,18.1643,16478,0
+PEB_G.US,D,20221221,000000,18.14,18.14,17.58,17.6,89027,0
+PEB_G.US,D,20221222,000000,17.56,17.56,17.3191,17.5045,37852,0
+PEB_G.US,D,20221223,000000,17.6,17.89,17.42,17.89,16725,0
+PEB_G.US,D,20221227,000000,17.55,17.7999,17.5,17.7,29056,0
+PEB_G.US,D,20221228,000000,17.9,18.24,17.6901,18.13,39234,0
+PEB_G.US,D,20221229,000000,17.7,18.145,17.4001,18.11,8498,0
+PEB_G.US,D,20221230,000000,17.9045,18.35,17.9045,18.2,33596,0
+PEB_G.US,D,20230103,000000,18.45,18.4629,18.115,18.45,689,0
+PEB_G.US,D,20230104,000000,18.4699,19.01,18.16,18.66,5311,0
+PEB_G.US,D,20230105,000000,18.47,19.15,18.3532,18.3532,10094,0
+PEB_G.US,D,20230106,000000,18.54,18.93,18.43,18.87,39184,0
+PEB_G.US,D,20230109,000000,18.98,19.1905,18.7,18.7,6262,0
+PEB_G.US,D,20230110,000000,18.82,18.9762,18.61,18.69,8172,0
+PEB_G.US,D,20230111,000000,18.7,18.8664,18.4716,18.81,7256,0
+PEB_G.US,D,20230112,000000,18.98,19.0549,18.6501,18.91,6648,0
+PEB_G.US,D,20230113,000000,18.99,19.165,18.75,19.165,6867,0
+PEB_G.US,D,20230117,000000,19.28,19.6605,19.2113,19.59,13495,0
+PEB_G.US,D,20230118,000000,20.37,20.41,19.89,20.1436,7153,0
+PEB_G.US,D,20230119,000000,20.92,20.92,19.6478,20.23,2879,0
+PEB_G.US,D,20230120,000000,20.3,20.69,20.245,20.69,1751,0
+PEB_G.US,D,20230123,000000,20.7,20.7,20.35,20.6199,6543,0
+PEB_G.US,D,20230124,000000,20.62,20.62,20.4,20.58,3734,0
+PEB_G.US,D,20230125,000000,20.64,20.68,20.5016,20.6599,8823,0
+PEB_G.US,D,20230126,000000,20.6481,20.65,20.49,20.59,28013,0
+PEB_G.US,D,20230127,000000,20.53,20.78,20.53,20.7,11987,0
+PEB_G.US,D,20230130,000000,20.77,20.77,20.5,20.65,26874,0
+PEB_G.US,D,20230131,000000,20.81,21.09,20.64,21.09,6188,0
+PEB_G.US,D,20230201,000000,21.21,21.4899,21.2,21.4899,10030,0
+PEB_G.US,D,20230202,000000,21.49,21.788,21.49,21.7,10472,0
+PEB_G.US,D,20230203,000000,21.67,21.67,21.16,21.2,10316,0
+PEB_G.US,D,20230206,000000,21.3,21.3,20.75,20.88,7881,0
+PEB_G.US,D,20230207,000000,20.9199,21.11,20.78,20.84,19920,0
+PEB_G.US,D,20230208,000000,20.97,21.28,20.8,21.03,7675,0
+PEB_G.US,D,20230209,000000,21.28,21.325,20.9101,20.9101,2919,0
+PEB_G.US,D,20230210,000000,21.34,21.34,20.88,20.89,4509,0
+PEB_G.US,D,20230213,000000,21.24,21.3899,21.0101,21.0101,6682,0
+PEB_G.US,D,20230214,000000,21.19,21.19,21,21.1688,8091,0
+PEB_G.US,D,20230215,000000,21.35,21.35,20.99,21.12,16083,0
+PEB_G.US,D,20230216,000000,21.29,21.29,20.78,20.79,18701,0
+PEB_G.US,D,20230217,000000,20.43,20.82,20.43,20.75,5286,0
+PEB_G.US,D,20230221,000000,20.39,20.75,20.25,20.6799,12423,0
+PEB_G.US,D,20230222,000000,20.51,20.9299,20.0101,20.72,19491,0
+PEB_G.US,D,20230223,000000,21.06,21.06,20.47,20.47,2557,0
+PEB_G.US,D,20230224,000000,20.62,20.62,20.275,20.4265,4394,0
+PEB_G.US,D,20230227,000000,20.24,20.85,20.1,20.3,24585,0
+PEB_G.US,D,20230228,000000,20.86,20.99,20.23,20.88,19306,0
+PEB_G.US,D,20230301,000000,20.1947,20.86,20.1947,20.86,11020,0
+PEB_G.US,D,20230302,000000,21.13,21.13,20.18,20.18,6302,0
+PEB_G.US,D,20230303,000000,20.1762,20.6867,20.11,20.28,7567,0
+PEB_G.US,D,20230306,000000,20.3948,20.67,20.3948,20.58,4061,0
+PEB_G.US,D,20230307,000000,20.56,20.6,20.0054,20.05,6282,0
+PEB_G.US,D,20230308,000000,20.4,20.43,20,20.2225,5545,0
+PEB_G.US,D,20230309,000000,20.32,20.35,19.0355,19.3,8811,0
+PEB_G.US,D,20230310,000000,20.3199,20.3199,19.2799,19.2799,1596,0
+PEB_G.US,D,20230313,000000,18.94,19.23,18.44,18.87,17767,0
+PEB_G.US,D,20230314,000000,19.13,19.13,18.71,18.71,2627,0
+PEB_G.US,D,20230315,000000,18.71,19.6507,18.52,18.86,2990,0
+PEB_G.US,D,20230316,000000,18.5923,19.35,18.5923,18.75,20688,0
+PEB_G.US,D,20230317,000000,19.6285,19.6285,18.49,18.49,5062,0
+PEB_G.US,D,20230320,000000,18.74,18.74,18.0307,18.085,26878,0
+PEB_G.US,D,20230321,000000,18.16,18.73,18.09,18.4,26029,0
+PEB_G.US,D,20230322,000000,19.2167,19.2167,18.4,18.4,1737,0
+PEB_G.US,D,20230323,000000,18.62,18.62,17.91,17.91,12251,0
+PEB_G.US,D,20230324,000000,18.04,18.04,17.46,17.99,5754,0
+PEB_G.US,D,20230327,000000,18.11,18.32,17.9,18.25,7250,0
+PEB_G.US,D,20230328,000000,18.53,18.53,18.06,18.16,3763,0
+PEB_G.US,D,20230329,000000,18.16,18.89,18.15,18.5,7356,0
+PEB_G.US,D,20230330,000000,18.34,18.52,18.17,18.52,8806,0
+PEB_G.US,D,20230331,000000,18.78,19.11,18.5,18.62,20305,0
+PEB_G.US,D,20230403,000000,18.86,19.44,18.85,19.44,1892,0
+PEB_G.US,D,20230404,000000,19.51,19.51,18.91,19.11,2607,0
+PEB_G.US,D,20230405,000000,19.288,19.48,19,19.33,14485,0
+PEB_G.US,D,20230406,000000,19.3,19.3,18.59,18.59,1809,0
+PEB_G.US,D,20230410,000000,18.91,19.19,18.89,18.95,3305,0
+PEB_G.US,D,20230411,000000,19.1,19.1,18.75,18.79,3601,0
+PEB_G.US,D,20230412,000000,19.33,19.68,19.25,19.48,13447,0
+PEB_G.US,D,20230413,000000,19.61,19.6994,19.46,19.46,4710,0
+PEB_G.US,D,20230414,000000,19.46,19.78,19.46,19.5,8695,0
+PEB_G.US,D,20230417,000000,19.72,19.7499,19.6,19.6,33272,0
+PEB_G.US,D,20230418,000000,19.6998,20.04,19.5,19.5,4853,0
+PEB_G.US,D,20230419,000000,19.5,19.55,19.33,19.48,8855,0
+PEB_G.US,D,20230420,000000,19.6499,19.6499,19.34,19.3501,2602,0
+PEB_G.US,D,20230421,000000,19.55,19.58,18.7,18.75,51715,0
+PEB_G.US,D,20230424,000000,18.81,19.07,18.81,19,35949,0
+PEB_G.US,D,20230425,000000,19.06,19.5568,18.88,18.9,51055,0
+PEB_G.US,D,20230426,000000,18.95,19,18.86,18.87,12982,0
+PEB_G.US,D,20230427,000000,18.9,19.22,18.9,19.21,34775,0
+PEB_G.US,D,20230428,000000,19.31,19.32,19.07,19.1,8837,0
+PEB_G.US,D,20230501,000000,19.09,19.4144,19.09,19.15,14534,0
+PEB_G.US,D,20230502,000000,19.1,19.27,18.9,18.9,14479,0
+PEB_G.US,D,20230503,000000,19.1586,19.1586,18.9,18.9,4726,0
+PEB_G.US,D,20230504,000000,19.0999,19.0999,18.8,18.9,25062,0
+PEB_G.US,D,20230505,000000,18.925,19,18.45,18.9,22804,0
+PEB_G.US,D,20230508,000000,18.8,18.9999,18.65,18.8,13840,0
+PEB_G.US,D,20230509,000000,18.75,18.85,18.75,18.83,8677,0
+PEB_G.US,D,20230510,000000,18.75,19.38,18.7,18.9,5278,0
+PEB_G.US,D,20230511,000000,18.9,19.08,18.81,18.81,10716,0
+PEB_G.US,D,20230512,000000,18.855,18.8999,18.81,18.8409,6066,0
+PEB_G.US,D,20230515,000000,18.81,18.9,18.81,18.89,3079,0
+PEB_G.US,D,20230516,000000,18.9,18.9,18.48,18.48,5120,0
+PEB_G.US,D,20230517,000000,18.74,18.74,18.4,18.45,4071,0
+PEB_G.US,D,20230518,000000,18.66,18.66,18.12,18.1713,17712,0
+PEB_G.US,D,20230519,000000,18.4,18.4,18.1601,18.325,5653,0
+PEB_G.US,D,20230522,000000,18.16,18.45,18.16,18.25,11140,0
+PEB_G.US,D,20230523,000000,18.45,18.45,18.22,18.25,32120,0
+PEB_G.US,D,20230524,000000,18.46,18.5,18.06,18.16,28472,0
+PEB_G.US,D,20230525,000000,18.17,18.47,17.76,17.81,17819,0
+PEB_G.US,D,20230526,000000,17.81,18.3199,17.8,17.89,18749,0
+PEB_G.US,D,20230530,000000,18.16,18.16,17.755,17.837,28532,0
+PEB_G.US,D,20230531,000000,18,18.2799,17.7409,18,44431,0
+PEB_G.US,D,20230601,000000,18.2567,18.28,18.1,18.28,34536,0
+PEB_G.US,D,20230602,000000,18.28,18.5,18.1766,18.27,12223,0
+PEB_G.US,D,20230605,000000,18.29,18.4,18.01,18.2,8596,0
+PEB_G.US,D,20230606,000000,18.38,18.575,18.35,18.45,19943,0
+PEB_G.US,D,20230607,000000,18.25,18.7,18.25,18.5,33568,0
+PEB_G.US,D,20230608,000000,18.5,18.7999,18.19,18.7999,13482,0
+PEB_G.US,D,20230609,000000,18.77,18.77,18.13,18.4,6319,0
+PEB_G.US,D,20230612,000000,18.73,18.76,18.575,18.76,9385,0
+PEB_G.US,D,20230613,000000,18.7,18.75,18.7,18.725,2864,0
+PEB_G.US,D,20230614,000000,18.71,18.9,18.5703,18.75,9692,0
+PEB_G.US,D,20230615,000000,18.78,18.855,18.75,18.75,8229,0
+PEB_G.US,D,20230616,000000,18.73,18.89,18.65,18.75,13423,0
+PEB_G.US,D,20230620,000000,18.74,18.832,18.665,18.74,4224,0
+PEB_G.US,D,20230621,000000,18.9,18.9,18.61,18.75,5601,0
+PEB_G.US,D,20230622,000000,18.95,18.95,18.3,18.75,5955,0
+PEB_G.US,D,20230623,000000,18.85,18.85,17.8077,18.6683,10325,0
+PEB_G.US,D,20230626,000000,18.82,19.1,18.6,19.1,4711,0
+PEB_G.US,D,20230627,000000,18.7,19.1,18.7,18.92,2427,0
+PEB_G.US,D,20230628,000000,19.185,19.475,18.55,18.92,12577,0
+PEB_G.US,D,20230629,000000,18.91,18.91,18.5,18.83,12321,0
+PEB_G.US,D,20230630,000000,18.85,19.44,18.68,18.7,25534,0
+PEB_G.US,D,20230703,000000,18.81,19.2,18.81,18.81,6257,0
+PEB_G.US,D,20230705,000000,18.995,19.06,18.49,18.65,16398,0
+PEB_G.US,D,20230706,000000,18.61,18.67,18.2297,18.67,25849,0
+PEB_G.US,D,20230707,000000,18.56,18.8204,18.4525,18.8204,18994,0
+PEB_G.US,D,20230710,000000,18.88,19.4899,18.54,18.94,3380,0
+PEB_G.US,D,20230711,000000,18.99,18.99,18.5851,18.81,11362,0
+PEB_G.US,D,20230712,000000,18.77,18.943,18.6898,18.6922,7254,0
+PEB_G.US,D,20230713,000000,18.99,18.99,18.59,18.86,6182,0
+PEB_G.US,D,20230714,000000,18.97,18.97,18.3506,18.5,11762,0
+PEB_G.US,D,20230717,000000,18.94,18.94,18.3501,18.86,11242,0
+PEB_G.US,D,20230718,000000,18.86,18.88,18.5,18.61,29943,0
+PEB_G.US,D,20230719,000000,18.59,18.6,18.31,18.4,260591,0
+PEB_G.US,D,20230720,000000,18.5,18.51,18.3699,18.41,18732,0
+PEB_G.US,D,20230721,000000,18.84,18.84,18.4089,18.4166,34480,0
+PEB_G.US,D,20230724,000000,18.61,18.61,18.45,18.48,6551,0
+PEB_G.US,D,20230725,000000,18.45,18.59,18.2501,18.56,10625,0
+PEB_G.US,D,20230726,000000,18.69,18.86,18.5754,18.86,4434,0
+PEB_G.US,D,20230727,000000,19.29,19.29,18.5093,18.9,16850,0
+PEB_G.US,D,20230728,000000,18.8,18.84,18.6992,18.78,29384,0
+PEB_G.US,D,20230731,000000,18.8,19.99,18.76,19.55,107669,0
+PEB_G.US,D,20230801,000000,19.48,19.6,18.89,19.3,40070,0
+PEB_G.US,D,20230802,000000,19.26,19.26,18.8601,19.15,28208,0
+PEB_G.US,D,20230803,000000,19.05,19.22,19.0184,19.22,9520,0
+PEB_G.US,D,20230804,000000,19.4,19.4,19.01,19.13,12035,0
+PEB_G.US,D,20230807,000000,19.06,19.3,19.02,19.175,50043,0
+PEB_G.US,D,20230808,000000,19.02,19.175,18.7627,18.91,6393,0
+PEB_G.US,D,20230809,000000,18.999,19,18.8201,18.85,2828,0
+PEB_G.US,D,20230810,000000,18.83,18.9999,18.8253,18.84,1924,0
+PEB_G.US,D,20230811,000000,18.77,18.77,18.55,18.65,9353,0
+PEB_G.US,D,20230814,000000,18.75,18.795,18.6,18.61,13503,0
+PEB_G.US,D,20230815,000000,19.3,19.3,18.51,18.59,2842,0
+PEB_G.US,D,20230816,000000,18.635,18.635,18.6,18.615,2179,0
+PEB_G.US,D,20230817,000000,18.85,18.85,18.5,18.54,8864,0
+PEB_G.US,D,20230818,000000,18.5,18.7,18.5,18.5,8660,0
+PEB_G.US,D,20230821,000000,18.64,18.64,18.25,18.45,43742,0
+PEB_G.US,D,20230822,000000,18.6,18.6,18.17,18.32,25375,0
+PEB_G.US,D,20230823,000000,18.4,18.45,18.3,18.36,11593,0
+PEB_G.US,D,20230824,000000,18.52,18.52,18,18.28,7848,0
+PEB_G.US,D,20230825,000000,18.21,18.2499,18.0901,18.187,2605,0
+PEB_G.US,D,20230828,000000,18.5,18.8,18.45,18.61,16094,0
+PEB_G.US,D,20230829,000000,18.74,19.1,18.655,18.92,11576,0
+PEB_G.US,D,20230830,000000,19.16,19.6,18.91,19.55,41383,0
+PEB_G.US,D,20230831,000000,19.21,20.0399,19.2,19.77,58961,0
+PEB_G.US,D,20230901,000000,19.59,19.9499,19.51,19.72,58305,0
+PEB_G.US,D,20230905,000000,19.86,19.975,19.5619,19.88,42114,0
+PEB_G.US,D,20230906,000000,19.93,20.35,19.9,20.2,21613,0
+PEB_G.US,D,20230907,000000,20.05,20.09,19.91,19.91,8618,0
+PEB_G.US,D,20230908,000000,20.05,20.1,19.9801,20.02,8608,0
+PEB_G.US,D,20230911,000000,20.05,20.1,19.9,19.92,16460,0
+PEB_G.US,D,20230912,000000,20.04,20.05,19.89,19.93,2607,0
+PEB_G.US,D,20230913,000000,20.09,20.11,19.67,19.7,12717,0
+PEB_G.US,D,20230914,000000,19.7,19.98,19.7,19.83,4072,0
+PEB_G.US,D,20230915,000000,19.86,20.3799,19.85,20.05,7233,0
+PEB_G.US,D,20230918,000000,20.115,20.115,20,20,6435,0
+PEB_G.US,D,20230919,000000,19.9,20.0194,19.9,19.9593,7948,0
+PEB_G.US,D,20230920,000000,20.4,20.4,20.07,20.23,5434,0
+PEB_G.US,D,20230921,000000,20.15,20.27,19.8301,20,19015,0
+PEB_G.US,D,20230922,000000,20.13,20.13,19.5901,19.75,11358,0
+PEB_G.US,D,20230925,000000,19.74,20,19.66,19.66,5596,0
+PEB_G.US,D,20230926,000000,19.82,19.97,19.59,19.63,7753,0
+PEB_G.US,D,20230927,000000,19.84,19.84,19.37,19.38,36420,0
+PEB_G.US,D,20230928,000000,19.32,19.5,17.8101,19.49,8343,0
+PEB_G.US,D,20230929,000000,19.62,19.86,19.21,19.69,28598,0
+PEB_G.US,D,20231002,000000,19.7,19.775,19.2,19.2,3003,0
+PEB_G.US,D,20231003,000000,18.21,18.8375,17.9116,18.43,5481,0
+PEB_G.US,D,20231004,000000,18.5,18.9999,18.5,18.68,2619,0
+PEB_G.US,D,20231005,000000,18.96,18.98,18.2188,18.2188,1263,0
+PEB_G.US,D,20231006,000000,18.3,18.9999,18.3,18.53,4497,0
+PEB_G.US,D,20231009,000000,18.6552,18.9799,18.54,18.755,2403,0
+PEB_G.US,D,20231010,000000,18.7,18.9223,18.35,18.36,8563,0
+PEB_G.US,D,20231011,000000,18.41,18.7899,18.41,18.6,4601,0
+PEB_G.US,D,20231012,000000,18.69,18.9499,18.42,18.5999,5228,0
+PEB_G.US,D,20231013,000000,18.75,18.75,18.44,18.44,4499,0
+PEB_G.US,D,20231016,000000,18.56,18.56,18.3,18.37,3885,0
+PEB_G.US,D,20231017,000000,18.27,18.47,17.82,18.24,15697,0
+PEB_G.US,D,20231018,000000,17.8174,18.5391,17.8174,18.11,4508,0
+PEB_G.US,D,20231019,000000,18.15,18.7499,18,18,7353,0
+PEB_G.US,D,20231020,000000,17.8899,18.36,17.75,18.0815,7773,0
+PEB_G.US,D,20231023,000000,18.02,18.315,17.76,17.85,8736,0
+PEB_G.US,D,20231024,000000,17.85,17.87,17.305,17.65,28936,0
+PEB_G.US,D,20231025,000000,17.83,17.83,17.01,17.12,29294,0
+PEB_G.US,D,20231026,000000,17.11,18.2899,17.11,17.22,3333,0
+PEB_G.US,D,20231027,000000,17.4,17.4,17.322,17.33,10099,0
+PEB_G.US,D,20231030,000000,17.3326,17.481,17.15,17.481,2049,0
+PEB_G.US,D,20231031,000000,17.76,17.8497,17.21,17.66,22358,0
+PEB_G.US,D,20231101,000000,17.63,17.9833,17.4,17.52,16864,0
+PEB_G.US,D,20231102,000000,17.6,18.2499,17.6,17.87,12005,0
+PEB_G.US,D,20231103,000000,17.89,18.21,17.89,18.1,21280,0
+PEB_G.US,D,20231106,000000,18.15,18.28,18.04,18.21,9794,0
+PEB_G.US,D,20231107,000000,18.3399,18.3399,18.125,18.15,5750,0
+PEB_G.US,D,20231108,000000,18.29,18.29,17.85,17.86,8732,0
+PEB_G.US,D,20231109,000000,18.09,18.2,17.77,17.77,6068,0
+PEB_G.US,D,20231110,000000,17.93,17.98,17.7,17.7,14912,0
+PEB_G.US,D,20231113,000000,17.85,18.01,17.68,17.845,7195,0
+PEB_G.US,D,20231114,000000,18.16,18.37,18.03,18.06,15904,0
+PEB_G.US,D,20231115,000000,18.18,18.33,18.05,18.22,13223,0
+PEB_G.US,D,20231116,000000,18.4,18.4,18.15,18.23,7799,0
+PEB_G.US,D,20231117,000000,18.21,18.62,18.21,18.525,12137,0
+PEB_G.US,D,20231120,000000,18.6,18.75,18.59,18.63,5187,0
+PEB_G.US,D,20231121,000000,18.54,18.83,18.2101,18.74,6713,0
+PEB_G.US,D,20231122,000000,18.6,18.99,18.55,18.97,16223,0
+PEB_G.US,D,20231124,000000,19.07,19.07,18.553,18.85,4633,0
+PEB_G.US,D,20231127,000000,18.815,19.11,18.8,18.951,24756,0
+PEB_G.US,D,20231128,000000,18.9999,19.15,18.95,18.96,25603,0
+PEB_G.US,D,20231129,000000,18.62,19.45,18.52,19.19,56997,0
+PEB_G.US,D,20231130,000000,19.28,19.98,19.25,19.73,23261,0
+PEB_G.US,D,20231201,000000,19.475,19.8899,19.1,19.66,12189,0
+PEB_G.US,D,20231204,000000,19.11,19.89,19.1,19.83,9594,0
+PEB_G.US,D,20231205,000000,19.77,19.89,19.38,19.8,17626,0
+PEB_G.US,D,20231206,000000,19.89,19.915,19.5,19.8135,7266,0
+PEB_G.US,D,20231207,000000,19.92,20.09,19.9003,20.07,11464,0
+PEB_G.US,D,20231208,000000,19.8105,20.3,19.8105,20.21,9616,0
+PEB_G.US,D,20231211,000000,20.05,20.2,20.05,20.11,5402,0
+PEB_G.US,D,20231212,000000,19.9,20.16,19.6595,20.13,7604,0
+PEB_G.US,D,20231213,000000,20.3199,20.75,20.1,20.65,13492,0
+PEB_G.US,D,20231214,000000,20.59,20.906,20.59,20.89,11600,0
+PEB_G.US,D,20231215,000000,20.76,20.76,20.4,20.42,10422,0
+PEB_G.US,D,20231218,000000,20.01,20.76,20.01,20.7072,6570,0
+PEB_G.US,D,20231219,000000,20.632,20.97,20.3499,20.75,31768,0
+PEB_G.US,D,20231220,000000,20.97,21.11,20.625,20.9,15300,0
+PEB_G.US,D,20231221,000000,20.92,21.32,20.91,21.23,9421,0
+PEB_G.US,D,20231222,000000,21.5,21.5,20.93,21.15,2461,0
+PEB_G.US,D,20231226,000000,21.14,21.4999,21.14,21.16,4189,0
+PEB_G.US,D,20231227,000000,21.25,21.45,21.09,21.14,15606,0
+PEB_G.US,D,20231228,000000,20.95,20.95,20.67,20.9,5961,0
+PEB_G.US,D,20231229,000000,21.3899,21.3899,21.0701,21.11,7023,0
+PEB_G.US,D,20240102,000000,21.4999,21.4999,21.15,21.15,5128,0
+PEB_G.US,D,20240103,000000,20.91,20.9666,20.66,20.94,9325,0
+PEB_G.US,D,20240104,000000,20.97,21.14,20.97,21.06,3411,0
+PEB_G.US,D,20240105,000000,20.965,21.25,20.8858,20.8858,4330,0
+PEB_G.US,D,20240108,000000,20.95,21.28,20.95,21.26,8011,0
+PEB_G.US,D,20240109,000000,21.2,21.2,20.76,21.08,4606,0
+PEB_G.US,D,20240110,000000,21,21.4,20.9101,21.4,5499,0
+PEB_G.US,D,20240111,000000,21.3999,21.4,21.39,21.4,1088,0
+PEB_G.US,D,20240112,000000,21.39,21.5,21.0801,21.0801,6533,0
+PEB_G.US,D,20240116,000000,21.26,21.49,21.26,21.28,4089,0
+PEB_G.US,D,20240117,000000,21.2694,21.2694,21.2694,21.2694,1489,0
+PEB_G.US,D,20240118,000000,21.1539,21.25,21.09,21.0964,6314,0
+PEB_G.US,D,20240119,000000,20.66,20.93,20.5601,20.6,10119,0
+PEB_G.US,D,20240122,000000,20.6,20.9999,20.56,20.96,38876,0
+PEB_G.US,D,20240123,000000,20.7984,20.9899,20.54,20.77,10717,0
+PEB_G.US,D,20240124,000000,20.74,20.7975,20.51,20.745,6948,0
+PEB_G.US,D,20240125,000000,20.66,21,20.64,21,21863,0
+PEB_G.US,D,20240126,000000,20.94,20.96,20.695,20.8,8612,0
+PEB_G.US,D,20240129,000000,20.68,20.82,20.62,20.8,8485,0
+PEB_G.US,D,20240130,000000,20.9542,21.03,20.56,20.89,10704,0
+PEB_G.US,D,20240131,000000,20.75,20.8,20.71,20.8,2479,0
+PEB_G.US,D,20240201,000000,20.73,20.9,20.7,20.8301,3634,0
+PEB_G.US,D,20240202,000000,21.09,21.09,20.68,20.68,10445,0
+PEB_G.US,D,20240205,000000,20.8975,20.8975,20.675,20.75,3922,0
+PEB_G.US,D,20240206,000000,20.75,20.84,20.66,20.66,3364,0
+PEB_G.US,D,20240207,000000,20.69,20.9,20.69,20.88,3911,0
+PEB_G.US,D,20240208,000000,20.6985,20.9,20.68,20.9,6416,0
+PEB_G.US,D,20240209,000000,20.8308,21.2575,20.8308,21.25,6778,0
+PEB_G.US,D,20240212,000000,21.35,21.6899,21.29,21.68,7980,0
+PEB_G.US,D,20240213,000000,21.62,21.62,21.61,21.61,505,0
+PEB_G.US,D,20240214,000000,21.6,21.68,20.76,21.55,4635,0
+PEB_G.US,D,20240215,000000,21.41,21.67,21.4,21.64,5527,0
+PEB_G.US,D,20240216,000000,21.59,21.63,21.2001,21.58,5226,0
+PEB_G.US,D,20240220,000000,21.55,21.82,21.2901,21.71,16526,0
+PEB_G.US,D,20240221,000000,21.58,21.58,20.99,21.2806,4298,0
+PEB_G.US,D,20240222,000000,21.4201,21.5799,21.2676,21.2676,2545,0
+PEB_G.US,D,20240223,000000,21.55,21.55,21.1316,21.52,13621,0
+PEB_G.US,D,20240226,000000,21.54,21.54,21.0011,21.4,13729,0
+PEB_G.US,D,20240227,000000,21.35,21.4,21.35,21.4,1793,0
+PEB_G.US,D,20240228,000000,21.21,21.6,21.11,21.425,9876,0
+PEB_G.US,D,20240229,000000,21.7,21.7,20.96,21.02,27780,0
+PEB_G.US,D,20240301,000000,21.31,21.53,21.0501,21.53,17381,0
+PEB_G.US,D,20240304,000000,21.6475,21.7,21.31,21.65,11521,0
+PEB_G.US,D,20240305,000000,21.53,21.81,21.0101,21.72,6337,0
+PEB_G.US,D,20240306,000000,21.58,21.9399,21.1601,21.77,7209,0
+PEB_G.US,D,20240307,000000,21.77,21.9299,21.2243,21.84,14793,0
+PEB_G.US,D,20240308,000000,21.59,21.7699,21.46,21.62,3426,0
+PEB_G.US,D,20240311,000000,21.6199,21.6199,21.41,21.41,2785,0
+PEB_G.US,D,20240312,000000,21.54,21.54,21.35,21.35,4470,0
+PEB_G.US,D,20240313,000000,21.325,21.35,21.22,21.23,8758,0
+PEB_G.US,D,20240318,000000,21.465,21.49,21.27,21.48,6720,0
+PEB_G.US,D,20240319,000000,21.45,21.8,21.45,21.8,3128,0
+PEB_G.US,D,20240320,000000,21.805,21.92,21.7,21.77,2365,0
+PEB_G.US,D,20240321,000000,21.885,21.9899,21.35,21.5,12231,0
+PEB_G.US,D,20240322,000000,21.9,21.9,21.54,21.54,2111,0
+PEB_G.US,D,20240325,000000,21.54,21.71,21.178,21.7,6523,0
+PEB_G.US,D,20240326,000000,21.7,21.8,21.5,21.62,12544,0
+PEB_G.US,D,20240327,000000,21.22,21.74,21.22,21.45,13619,0
+PEB_G.US,D,20240328,000000,21.565,21.565,20.53,20.61,19528,0
+PEB_G.US,D,20240401,000000,20.72,21.11,20.61,20.92,15368,0
+PEB_G.US,D,20240402,000000,20.9,20.99,20.87,20.89,15061,0
+PEB_G.US,D,20240403,000000,20.97,21.06,20.97,21.005,3388,0
+PEB_G.US,D,20240404,000000,21.03,21.1027,20.69,20.8,12974,0
+PEB_G.US,D,20240405,000000,20.77,20.83,20.51,20.69,5192,0
+PEB_G.US,D,20240408,000000,20.5,20.7,20.42,20.57,17113,0
+PEB_G.US,D,20240409,000000,20.58,20.733,20.46,20.62,12354,0
+PEB_G.US,D,20240410,000000,20.4,20.61,20.06,20.41,18990,0
+PEB_G.US,D,20240411,000000,20.365,20.42,20.11,20.23,31822,0
+PEB_G.US,D,20240412,000000,20.23,20.37,20.12,20.19,48718,0
+PEB_G.US,D,20240415,000000,20.37,20.37,19.46,19.94,22277,0
+PEB_G.US,D,20240416,000000,19.82,19.86,19.49,19.77,6235,0
+PEB_G.US,D,20240417,000000,18.93,20.1,18.9006,19.55,5561,0
+PEB_G.US,D,20240418,000000,19.57,19.57,19.07,19.24,7414,0
+PEB_G.US,D,20240419,000000,19.21,19.69,19.05,19.52,20647,0
+PEB_G.US,D,20240422,000000,19.36,19.6,19.36,19.58,9320,0
+PEB_G.US,D,20240423,000000,19.72,20.02,19.6225,19.98,4769,0
+PEB_G.US,D,20240424,000000,19.5832,19.9051,19.5832,19.84,3730,0
+PEB_G.US,D,20240425,000000,19.61,20.01,19.51,20.01,4961,0
+PEB_G.US,D,20240426,000000,19.6,19.8,19.57,19.7,5492,0
+PEB_G.US,D,20240429,000000,19.85,20,19.49,19.7519,2326,0
+PEB_G.US,D,20240430,000000,19.65,19.89,19.65,19.87,13585,0
+PEB_G.US,D,20240501,000000,19.5,19.89,19.5,19.89,7984,0
+PEB_G.US,D,20240502,000000,19.85,20.13,19.66,20.08,9630,0
+PEB_G.US,D,20240503,000000,20.1,20.15,20.0001,20.15,2543,0
+PEB_G.US,D,20240506,000000,20.17,20.46,20.04,20.4599,5258,0
+PEB_G.US,D,20240508,000000,20.4999,20.51,20.25,20.51,13884,0
+PEB_G.US,D,20240509,000000,20.44,20.5838,20.3001,20.4,9348,0
+PEB_G.US,D,20240510,000000,20.45,20.4999,20.26,20.47,5856,0
+PEB_G.US,D,20240513,000000,20.49,20.64,20.47,20.64,6131,0
+PEB_G.US,D,20240514,000000,20.5,20.5,20.5,20.5,2347,0
+PEB_G.US,D,20240515,000000,20.51,20.74,20.5,20.52,2013,0
+PEB_G.US,D,20240516,000000,20.55,20.65,20.52,20.61,5981,0
+PEB_G.US,D,20240517,000000,20.655,20.655,20.2201,20.458,8586,0
+PEB_G.US,D,20240520,000000,20.5955,20.65,20.5101,20.58,5074,0
+PEB_G.US,D,20240521,000000,20.58,20.61,20.49,20.545,7420,0
+PEB_G.US,D,20240522,000000,20.27,20.6499,20.27,20.42,6584,0
+PEB_G.US,D,20240523,000000,20.4,20.56,20.3,20.56,13431,0
+PEB_G.US,D,20240524,000000,20.35,20.5,20.2,20.5,2916,0
+PEB_G.US,D,20240528,000000,20.1801,20.46,20.1801,20.46,4001,0
+PEB_G.US,D,20240529,000000,20.25,20.2656,20.02,20.0201,4323,0
+PEB_G.US,D,20240530,000000,20.24,20.47,20.21,20.44,8253,0
+PEB_G.US,D,20240531,000000,20.38,20.41,20.205,20.205,2891,0
+PEB_G.US,D,20240603,000000,20.4,20.53,20.355,20.355,4578,0
+PEB_G.US,D,20240604,000000,20.27,20.6,20.27,20.44,10414,0
+PEB_G.US,D,20240605,000000,20.45,20.5799,20.45,20.46,10564,0
+PEB_G.US,D,20240606,000000,20.46,20.53,20.3601,20.46,4731,0
+PEB_G.US,D,20240607,000000,20.31,20.5199,20.31,20.3992,13161,0
+PEB_G.US,D,20240610,000000,20.5244,20.5244,20.34,20.45,5336,0
+PEB_G.US,D,20240611,000000,20.34,20.34,20.23,20.3,1977,0
+PEB_G.US,D,20240612,000000,20.35,20.62,20.35,20.35,3475,0
+PEB_G.US,D,20240613,000000,20.31,20.3938,20.31,20.35,2375,0
+PEB_G.US,D,20240614,000000,20.4,20.415,20.2,20.2,32126,0
+PEB_G.US,D,20240617,000000,20.3,20.42,20.2,20.42,6364,0
+PEB_G.US,D,20240618,000000,20.27,20.6199,20.27,20.5,5286,0
+PEB_G.US,D,20240620,000000,20.6,20.71,20.6,20.7085,2672,0
+PEB_G.US,D,20240621,000000,20.6,20.82,20.6,20.82,1394,0
+PEB_G.US,D,20240624,000000,20.7705,20.9981,20.77,20.96,24275,0
+PEB_G.US,D,20240625,000000,21,21.02,20.75,20.96,9594,0
+PEB_G.US,D,20240626,000000,20.92,21.02,20.9,20.92,1703,0
+PEB_G.US,D,20240627,000000,20.83,20.845,20.2301,20.2301,34422,0
+PEB_G.US,D,20240628,000000,19.86,20.04,19.54,19.59,6681,0
+PEB_G.US,D,20240701,000000,19.7,19.7899,19.5,19.5,7165,0
+PEB_G.US,D,20240702,000000,19.5,19.945,19.5,19.87,11566,0
+PEB_G.US,D,20240703,000000,19.79,20.07,19.75,20,8481,0
+PEB_G.US,D,20240705,000000,19.955,20.375,19.9,20.31,11468,0
+PEB_G.US,D,20240708,000000,20.01,20.2699,19.985,20.18,11034,0
+PEB_G.US,D,20240709,000000,20.08,20.27,20.08,20.27,11157,0
+PEB_G.US,D,20240710,000000,20.49,20.51,20.255,20.395,3751,0
+PEB_G.US,D,20240711,000000,20.39,20.39,20.07,20.31,22606,0
+PEB_G.US,D,20240712,000000,20.21,20.23,20.05,20.2,17729,0
+PEB_G.US,D,20240715,000000,20.2,20.2,19.845,19.9626,18900,0
+PEB_G.US,D,20240716,000000,19.81,19.84,19.79,19.79,9409,0
+PEB_G.US,D,20240717,000000,19.69,19.77,19.5501,19.73,44827,0
+PEB_G.US,D,20240718,000000,19.71,19.9499,19.57,19.73,140360,0
+PEB_G.US,D,20240719,000000,19.74,20,19.71,19.98,23032,0
+PEB_G.US,D,20240722,000000,19.98,20.25,19.89,19.92,11872,0
+PEB_G.US,D,20240723,000000,19.92,20.15,19.84,19.86,14849,0
+PEB_G.US,D,20240724,000000,20.08,20.21,19.82,20.09,25234,0
+PEB_G.US,D,20240725,000000,20.08,20.24,20,20.07,3668,0
+PEB_G.US,D,20240726,000000,20.1,20.2,20.04,20.13,13421,0
+PEB_G.US,D,20240729,000000,20.12,20.24,19.99,20.07,14183,0
+PEB_G.US,D,20240730,000000,20.0738,20.22,20.0001,20.11,7252,0
+PEB_G.US,D,20240731,000000,20.34,20.34,20,20.13,28546,0
+PEB_G.US,D,20240801,000000,20,20.16,19.91,19.91,10930,0
+PEB_G.US,D,20240802,000000,19.95,20.24,19.81,20.03,22606,0
+PEB_G.US,D,20240805,000000,19.3274,20.1399,19.3274,19.995,16603,0
+PEB_G.US,D,20240806,000000,19.37,20.34,19.37,20.24,17807,0
+PEB_G.US,D,20240807,000000,20.3,20.34,20.14,20.14,1550,0
+PEB_G.US,D,20240808,000000,20.9099,20.9099,20.42,20.44,11350,0
+PEB_G.US,D,20240809,000000,20.07,20.4333,20.07,20.4,7147,0
+PEB_G.US,D,20240812,000000,20.22,20.63,20.13,20.55,7780,0
+PEB_G.US,D,20240813,000000,20.57,20.61,20.432,20.55,5320,0
+PEB_G.US,D,20240814,000000,20.77,20.88,20.62,20.62,3220,0
+PEB_G.US,D,20240815,000000,20.5,20.905,20.25,20.905,6090,0
+PEB_G.US,D,20240816,000000,20.9,20.9,20.5189,20.77,8624,0
+PEB_G.US,D,20240819,000000,20.78,20.89,20.75,20.89,5036,0
+PEB_G.US,D,20240820,000000,20.98,20.98,20.86,20.9601,2713,0
+PEB_G.US,D,20240821,000000,20.96,21.14,20.8,21.01,10337,0
+PEB_G.US,D,20240822,000000,21.06,21.08,20.985,20.99,6000,0
+PEB_G.US,D,20240823,000000,20.7501,21.06,20.75,20.93,17597,0
+PEB_G.US,D,20240826,000000,21.1,21.1,20.8,20.85,5728,0
+PEB_G.US,D,20240827,000000,20.92,21.01,20.8,20.865,6528,0
+PEB_G.US,D,20240828,000000,21.1199,21.14,20.85,20.95,43430,0
+PEB_G.US,D,20240829,000000,20.93,20.93,20.79,20.85,34777,0
+PEB_G.US,D,20240830,000000,21.035,21.12,21.01,21.09,9128,0
+PEB_G.US,D,20240903,000000,21,21.4999,21,21.3422,12644,0
+PEB_G.US,D,20240904,000000,21.38,21.44,21.38,21.44,1153,0
+PEB_G.US,D,20240905,000000,21.5,21.6699,21.5,21.6699,2569,0
+PEB_G.US,D,20240906,000000,21.695,21.9442,21.6501,21.89,8628,0
+PEB_G.US,D,20240909,000000,21.85,21.88,21.68,21.68,2129,0
+PEB_G.US,D,20240910,000000,21.79,21.84,21.75,21.84,1909,0
+PEB_G.US,D,20240911,000000,21.8,21.92,21.77,21.9135,10677,0
+PEB_G.US,D,20240912,000000,21.91,22.25,21.84,22.06,15170,0
+PEB_G.US,D,20240913,000000,22.0999,22.3,21.9,22.26,8737,0
+PEB_G.US,D,20240916,000000,22.26,22.36,22.22,22.31,19578,0
+PEB_G.US,D,20240917,000000,22.41,22.74,22.41,22.59,3488,0
+PEB_G.US,D,20240918,000000,22.53,22.69,22.13,22.13,9157,0
+PEB_G.US,D,20240919,000000,22.22,22.4999,22.22,22.41,10434,0
+PEB_G.US,D,20240920,000000,22.505,22.79,22.505,22.76,5728,0
+PEB_G.US,D,20240923,000000,22.73,23.1799,22.6301,22.8,17925,0
+PEB_G.US,D,20240924,000000,22.38,22.9,22.38,22.9,17128,0
+PEB_G.US,D,20240925,000000,22.94,22.94,22.57,22.9,13207,0
+PEB_G.US,D,20240926,000000,22.79,22.916,22.52,22.52,24265,0
+PEB_G.US,D,20240927,000000,22.65,22.65,22.26,22.4,4227,0
+PEB_G.US,D,20240930,000000,22.04,22.18,21.82,22.08,5636,0
+PEB_G.US,D,20241001,000000,22.24,22.35,22.06,22.32,7430,0
+PEB_G.US,D,20241002,000000,22.25,22.71,22.145,22.65,3079,0
+PEB_G.US,D,20241003,000000,22.73,22.84,22.61,22.84,9970,0
+PEB_G.US,D,20241004,000000,22.72,22.74,22.42,22.42,10404,0
+PEB_G.US,D,20241007,000000,22.21,22.3,22.21,22.3,1583,0
+PEB_G.US,D,20241008,000000,22.73,22.84,22.73,22.8,2215,0
+PEB_G.US,D,20241009,000000,22.64,22.93,22.438,22.63,5901,0
+PEB_G.US,D,20241010,000000,22.9399,22.9399,22.89,22.89,328,0
+PEB_G.US,D,20241011,000000,22.8,22.8,22.42,22.8,6833,0
+PEB_G.US,D,20241014,000000,22.55,22.55,22.207,22.4475,48835,0
+PEB_G.US,D,20241015,000000,22.55,22.7999,22.34,22.77,15607,0
+PEB_G.US,D,20241016,000000,22.67,22.69,22.51,22.51,5914,0
+PEB_G.US,D,20241017,000000,22.6,22.6,22.57,22.57,62512,0
+PEB_G.US,D,20241018,000000,22.75,22.8,22.75,22.7601,9750,0
+PEB_G.US,D,20241021,000000,22.69,22.75,22.601,22.75,9573,0
+PEB_G.US,D,20241022,000000,22.71,22.75,22.5384,22.66,4853,0
+PEB_G.US,D,20241023,000000,22.53,22.7,22.212,22.7,6150,0
+PEB_G.US,D,20241024,000000,22.25,22.82,22.25,22.72,34725,0
+PEB_G.US,D,20241025,000000,22.84,22.84,22.6,22.65,1724,0
+PEB_G.US,D,20241028,000000,22.82,22.94,22.63,22.73,17428,0
+PEB_G.US,D,20241029,000000,22.61,22.76,22.4,22.75,31058,0
+PEB_G.US,D,20241030,000000,22.82,22.8899,22.815,22.815,540,0
+PEB_G.US,D,20241031,000000,22.66,22.8499,22.6001,22.79,2929,0
+PEB_G.US,D,20241101,000000,22.6153,22.64,22.495,22.64,6724,0
+PEB_G.US,D,20241104,000000,22.4848,22.8,22.4848,22.66,4510,0
+PEB_G.US,D,20241105,000000,22.41,22.715,22.41,22.715,3784,0
+PEB_G.US,D,20241106,000000,22.38,22.3975,21.69,21.69,4387,0
+PEB_G.US,D,20241107,000000,22.01,22.49,22.01,22.2,10037,0
+PEB_G.US,D,20241108,000000,22.5,22.5,22.195,22.35,4082,0
+PEB_G.US,D,20241111,000000,22.2135,22.2135,21.76,22.05,4530,0
+PEB_G.US,D,20241112,000000,22.05,22.27,22.0001,22.01,20152,0
+PEB_G.US,D,20241113,000000,22.19,22.19,21.62,21.65,16086,0
+PEB_G.US,D,20241114,000000,21.6832,21.6832,21.32,21.58,15611,0
+PEB_G.US,D,20241115,000000,21.92,21.92,21.1741,21.36,8821,0
+PEB_G.US,D,20241118,000000,21.3442,21.5,21.18,21.3822,9785,0
+PEB_G.US,D,20241119,000000,21.2861,21.38,21.17,21.38,3995,0
+PEB_G.US,D,20241120,000000,21.2935,21.4,21.18,21.18,6615,0
+PEB_G.US,D,20241121,000000,20.95,21.64,20.95,21.51,10725,0
+PEB_G.US,D,20241122,000000,21.5,21.5775,21.475,21.5,2920,0
+PEB_G.US,D,20241125,000000,21.74,21.74,21.57,21.645,2401,0
+PEB_G.US,D,20241126,000000,21.345,21.53,21.15,21.16,4717,0
+PEB_G.US,D,20241127,000000,21.3,21.78,21.25,21.76,3232,0
+PEB_G.US,D,20241129,000000,21.575,22.48,21.575,22.41,21348,0
+PEB_G.US,D,20241202,000000,22.0401,22.54,21.7253,22.09,55514,0
+PEB_G.US,D,20241203,000000,22.25,22.53,21.6,21.93,4422,0
+PEB_G.US,D,20241204,000000,22,22.02,21.7,21.87,5655,0
+PEB_G.US,D,20241205,000000,21.6429,22,21.505,21.66,7386,0
+PEB_G.US,D,20241206,000000,21.7297,21.7919,21.66,21.7919,8294,0
+PEB_G.US,D,20241210,000000,21.43,21.7705,21.4,21.44,5244,0
+PEB_G.US,D,20241211,000000,21.44,21.5499,21.22,21.458,42019,0
+PEB_G.US,D,20241212,000000,21.35,21.35,20.9,20.9,16890,0
+PEB_G.US,D,20241213,000000,20.79,20.9,20.57,20.75,20929,0
+PEB_G.US,D,20241216,000000,20.72,20.95,20.44,20.95,10902,0
+PEB_G.US,D,20241217,000000,20.7164,20.95,20.365,20.54,11443,0
+PEB_G.US,D,20241218,000000,20.4423,20.5399,20.2467,20.35,11810,0
+PEB_G.US,D,20241219,000000,20.22,20.6899,19.61,20.37,10323,0
+PEB_G.US,D,20241220,000000,20.6,20.61,19.85,20.17,16171,0
+PEB_G.US,D,20241223,000000,19.9,20.71,19.62,20.7,23189,0
+PEB_G.US,D,20241224,000000,20.38,20.69,20.35,20.6034,36280,0
+PEB_G.US,D,20241226,000000,20.53,20.69,20.37,20.6746,29436,0
+PEB_G.US,D,20241227,000000,20.88,20.88,19.95,20.49,10992,0
+PEB_G.US,D,20241230,000000,20.6,20.6,20.035,20.265,1817,0
+PEB_G.US,D,20241231,000000,19.56,19.97,19.56,19.75,104199,0
+PEB_G.US,D,20250102,000000,20.13,20.34,19.78,20.26,4883,0
+PEB_G.US,D,20250103,000000,20.3636,20.3799,19.8749,20.3799,1792,0
+PEB_G.US,D,20250106,000000,19.98,20.3299,19.9101,20.26,13145,0
+PEB_G.US,D,20250107,000000,20.3292,20.3292,19.6,19.83,6936,0
+PEB_G.US,D,20250108,000000,19.67,19.9969,19.354,19.39,11911,0
+PEB_G.US,D,20250110,000000,19.32,19.38,19.19,19.36,22227,0
+PEB_G.US,D,20250113,000000,19.08,19.16,18.7,18.9999,19478,0
+PEB_G.US,D,20250114,000000,18.97,19,18.74,18.96,10462,0
+PEB_G.US,D,20250115,000000,19.332,19.6841,19.15,19.56,11000,0
+PEB_G.US,D,20250116,000000,19.565,19.8,19.37,19.8,10310,0
+PEB_G.US,D,20250117,000000,19.99,20.08,19.8,19.8769,9417,0
+PEB_G.US,D,20250121,000000,19.92,19.975,19.81,19.87,29232,0
+PEB_G.US,D,20250122,000000,19.89,19.9,19.81,19.83,14349,0
+PEB_G.US,D,20250123,000000,19.67,19.82,19.58,19.62,34419,0
+PEB_G.US,D,20250124,000000,19.6,20,19.58,19.85,7095,0
+PEB_G.US,D,20250127,000000,19.9232,20.18,19.74,20.18,5688,0
+PEB_G.US,D,20250128,000000,20.3799,20.3799,20.1,20.25,10773,0
+PEB_G.US,D,20250129,000000,20.1,20.3,20.1,20.18,6877,0
+PEB_G.US,D,20250130,000000,20.03,20.175,19.98,20.15,5250,0
+PEB_G.US,D,20250131,000000,20.12,20.25,19.8,20.02,11220,0
+PEB_G.US,D,20250203,000000,19.92,20.12,19.89,20.08,6687,0
+PEB_G.US,D,20250204,000000,20.1,20.1,19.81,19.93,25890,0
+PEB_G.US,D,20250205,000000,19.89,19.98,19.65,19.65,20312,0
+PEB_G.US,D,20250206,000000,19.69,19.7,19.4,19.7,14463,0
+PEB_G.US,D,20250207,000000,19.12,19.54,19.03,19.19,7155,0
+PEB_G.US,D,20250210,000000,19.3,19.5015,19.29,19.33,5184,0
+PEB_G.US,D,20250211,000000,19.7104,19.7104,19.2,19.355,6870,0
+PEB_G.US,D,20250212,000000,19.5721,19.5721,19.0626,19.2212,5958,0
+PEB_G.US,D,20250213,000000,19.1077,19.38,19.06,19.1408,17309,0
+PEB_G.US,D,20250214,000000,19.06,19.06,18.83,18.83,11231,0
+PEB_G.US,D,20250218,000000,18.76,18.82,18.57,18.65,13045,0
+PEB_G.US,D,20250219,000000,18.65,18.65,18.33,18.44,16104,0
+PEB_G.US,D,20250220,000000,18.48,18.53,18.3497,18.5,10086,0
+PEB_G.US,D,20250221,000000,18.41,18.5,18.4,18.5,2410,0
+PEB_G.US,D,20250224,000000,18.55,18.72,18.5139,18.58,6019,0
+PEB_G.US,D,20250225,000000,18.64,18.8601,18.46,18.7509,6891,0
+PEB_G.US,D,20250226,000000,18.665,18.75,18.66,18.66,2030,0
+PEB_G.US,D,20250227,000000,18.75,18.87,18.661,18.77,10672,0
+PEB_G.US,D,20250228,000000,18.665,18.88,18.6,18.6,3949,0
+PEB_G.US,D,20250303,000000,18.71,18.8999,18.7,18.8999,22710,0
+PEB_G.US,D,20250304,000000,18.6283,18.9,18.6283,18.9,4029,0
+PEB_G.US,D,20250305,000000,18.85,18.85,18.75,18.83,16072,0
+PEB_G.US,D,20250306,000000,18.81,18.9799,18.6201,18.8,18524,0
+PEB_G.US,D,20250307,000000,18.845,18.845,18.76,18.76,1634,0
+PEB_G.US,D,20250310,000000,18.9239,18.9239,18.61,18.61,11475,0
+PEB_G.US,D,20250311,000000,18.55,18.7499,18.53,18.6,6001,0
+PEB_G.US,D,20250312,000000,18.755,18.755,18.6,18.62,9841,0
+PEB_G.US,D,20250313,000000,18.9099,18.9099,18.6508,18.6508,797,0
+PEB_G.US,D,20250314,000000,18.6378,18.75,18.28,18.7499,15982,0
+PEB_G.US,D,20250317,000000,18.7774,18.7774,18.5916,18.73,1969,0
+PEB_G.US,D,20250318,000000,18.64,18.75,18.61,18.68,2073,0
+PEB_G.US,D,20250319,000000,18.63,18.9072,18.62,18.84,3229,0
+PEB_G.US,D,20250320,000000,18.75,18.75,18.66,18.66,1095,0
+PEB_G.US,D,20250321,000000,18.6,18.9207,18.5526,18.5526,1313,0
+PEB_G.US,D,20250324,000000,18.5486,18.9199,18.5486,18.77,5865,0
+PEB_G.US,D,20250325,000000,18.655,18.7006,18.59,18.59,1884,0
+PEB_G.US,D,20250326,000000,18.55,18.785,18.52,18.52,33938,0
+PEB_G.US,D,20250327,000000,18.52,18.52,18.41,18.46,10228,0
+PEB_G.US,D,20250328,000000,18.4061,18.46,18.37,18.41,7548,0
+PEB_G.US,D,20250331,000000,18.038,18.13,17.7,17.71,57740,0
+PEB_G.US,D,20250401,000000,17.756,17.89,17.6,17.72,42673,0
+PEB_G.US,D,20250402,000000,17.835,17.95,17.7,17.73,10005,0
+PEB_G.US,D,20250403,000000,17.36,17.7317,17.2401,17.45,18730,0
+PEB_G.US,D,20250404,000000,17.47,17.47,17.03,17.1,28876,0
+PEB_G.US,D,20250407,000000,17.0792,17.32,16.82,17.02,19250,0
+PEB_G.US,D,20250408,000000,17.02,17.37,16.771,17.225,25186,0
+PEB_G.US,D,20250409,000000,17.02,17.38,16.73,17.38,18971,0
+PEB_G.US,D,20250410,000000,16.6701,17.24,16.6,17.02,9253,0
+PEB_G.US,D,20250411,000000,17.3021,17.4628,17.06,17.15,5951,0
+PEB_G.US,D,20250414,000000,17.55,17.58,17.48,17.55,5502,0
+PEB_G.US,D,20250415,000000,17.68,17.93,17.6,17.73,13292,0
+PEB_G.US,D,20250416,000000,17.73,18.05,17.73,17.91,8626,0
+PEB_G.US,D,20250417,000000,18.2326,18.2326,17.91,18.1,1126,0
+PEB_G.US,D,20250421,000000,18,18.249,18,18.1981,2485,0
+PEB_G.US,D,20250422,000000,18.19,18.34,18.19,18.25,14864,0
+PEB_G.US,D,20250423,000000,18.41,18.81,18.31,18.81,22678,0
+PEB_G.US,D,20250424,000000,18.81,18.95,18.6101,18.81,50055,0
+PEB_G.US,D,20250425,000000,18.85,18.88,18.615,18.62,7978,0
+PEB_G.US,D,20250428,000000,18.715,18.715,18.44,18.44,3283,0
+PEB_G.US,D,20250429,000000,18.48,18.6,18.32,18.6,14926,0
+PEB_G.US,D,20250430,000000,18.3156,18.7676,18.3,18.3,22344,0
+PEB_G.US,D,20250501,000000,18.12,18.23,17.82,18.1533,10147,0
+PEB_G.US,D,20250502,000000,17.89,18.61,17.85,18.1801,49467,0
+PEB_G.US,D,20250505,000000,18.25,18.25,17.99,18.14,7715,0
+PEB_G.US,D,20250506,000000,17.9401,18.2299,17.78,18.1299,4867,0
+PEB_G.US,D,20250507,000000,17.93,18.31,17.93,18.02,21467,0
+PEB_G.US,D,20250508,000000,18,18.05,17.98,18,3185,0
+PEB_G.US,D,20250509,000000,18.04,18.165,17.75,18.02,18875,0
+PEB_G.US,D,20250512,000000,18.39,18.39,18.25,18.32,7678,0
+PEB_G.US,D,20250513,000000,18.05,18.45,18.05,18.44,5433,0
+PEB_G.US,D,20250514,000000,18.4308,18.55,18.16,18.16,5865,0
+PEB_G.US,D,20250515,000000,18.3,18.3,18.01,18.14,12245,0
+PEB_G.US,D,20250516,000000,18.3,18.3,17.94,18.22,20686,0
+PEB_G.US,D,20250519,000000,17.99,18.3299,17.99,18.1,12913,0
+PEB_G.US,D,20250520,000000,18.1628,18.33,18.03,18.03,2408,0
+PEB_G.US,D,20250521,000000,18.24,18.34,18.13,18.13,3823,0
+PEB_G.US,D,20250522,000000,17.89,18.21,17.89,18.02,8969,0
+PEB_G.US,D,20250523,000000,18.07,18.45,18.07,18.25,11622,0
+PEB_G.US,D,20250527,000000,18.1,18.2999,18.07,18.25,5224,0
+PEB_G.US,D,20250528,000000,18.25,18.4195,18.23,18.4,1677,0
+PEB_G.US,D,20250529,000000,18.42,18.42,18.36,18.4,2702,0
+PEB_G.US,D,20250530,000000,18.33,18.58,18.01,18.07,7684,0
+PEB_G.US,D,20250602,000000,18.07,18.79,18.06,18.66,34794,0
+PEB_G.US,D,20250603,000000,18.72,18.72,18.4,18.41,10693,0
+PEB_G.US,D,20250604,000000,18.77,18.77,18.36,18.36,7357,0
+PEB_G.US,D,20250605,000000,18.6049,18.72,18.51,18.72,3049,0
+PEB_G.US,D,20250606,000000,18.72,18.7287,18.32,18.32,7024,0
+PEB_G.US,D,20250609,000000,18.75,18.75,18.3761,18.47,7055,0
+PEB_G.US,D,20250610,000000,18.47,18.74,18.47,18.61,1880,0
+PEB_G.US,D,20250611,000000,18.6,18.7,18.58,18.62,3842,0
+PEB_G.US,D,20250612,000000,18.5401,18.72,18.5401,18.7053,1230,0
+PEB_G.US,D,20250613,000000,18.58,18.6,18.47,18.47,1348,0
+PEB_G.US,D,20250616,000000,18.74,18.74,18.58,18.58,777,0
+PEB_G.US,D,20250617,000000,18.6,18.68,18.33,18.45,2877,0
+PEB_G.US,D,20250618,000000,18.485,18.75,18.34,18.58,4513,0
+PEB_G.US,D,20250620,000000,18.49,18.5523,18.21,18.21,10833,0
+PEB_G.US,D,20250623,000000,18.23,18.26,18.03,18.03,8289,0
+PEB_G.US,D,20250624,000000,18.23,18.23,18.17,18.17,747,0
+PEB_G.US,D,20250625,000000,18.05,18.31,18.0114,18.31,1938,0
+PEB_G.US,D,20250626,000000,18.24,18.4,18.24,18.37,1574,0
+PEB_G.US,D,20250627,000000,18.43,18.45,18.28,18.35,5381,0
+PEB_G.US,D,20250630,000000,17.75,18.17,17.42,17.55,47848,0
+PEB_G.US,D,20250701,000000,17.5108,17.8093,17.5001,17.73,16160,0
+PEB_G.US,D,20250702,000000,17.84,17.97,17.8,17.86,9387,0
+PEB_G.US,D,20250703,000000,17.82,17.8299,17.8,17.81,1572,0
+PEB_G.US,D,20250707,000000,17.77,17.84,17.31,17.65,9506,0
+PEB_G.US,D,20250708,000000,17.3949,17.74,17.13,17.57,12091,0
+PEB_G.US,D,20250709,000000,17.67,17.935,17.64,17.86,6377,0
+PEB_G.US,D,20250710,000000,17.85,18.19,17.85,18.08,6293,0
+PEB_G.US,D,20250711,000000,18.16,18.17,17.862,18.17,7318,0
+PEB_G.US,D,20250714,000000,18.17,18.17,17.9813,18.13,2026,0
+PEB_G.US,D,20250715,000000,18.135,18.3899,17.97,18.14,4169,0
+PEB_G.US,D,20250716,000000,18.14,18.5199,18.14,18.51,7462,0
+PEB_G.US,D,20250717,000000,18.41,18.8699,18.21,18.6118,12372,0
+PEB_G.US,D,20250718,000000,18.8,18.8,18.8,18.8,437,0
+PEB_G.US,D,20250721,000000,18.7,18.76,18.68,18.74,3316,0
+PEB_G.US,D,20250722,000000,18.7,18.7,18.65,18.7,16887,0
+PEB_G.US,D,20250723,000000,18.705,18.705,18.61,18.7,19052,0
+PEB_G.US,D,20250724,000000,18.705,19.09,18.6476,18.91,3971,0
+PEB_G.US,D,20250725,000000,18.76,18.94,18.73,18.73,2330,0
+PEB_G.US,D,20250728,000000,18.6556,18.71,18.65,18.71,19008,0
+PEB_G.US,D,20250729,000000,18.73,18.87,18.65,18.66,16897,0
+PEB_G.US,D,20250730,000000,18.7128,18.98,18.66,18.875,2710,0
+PEB_G.US,D,20250731,000000,18.86,18.87,18.76,18.76,2169,0
+PEB_G.US,D,20250801,000000,18.87,19,18.67,19,3810,0
+PEB_G.US,D,20250804,000000,18.71,19.1799,18.7,19.17,3693,0
+PEB_G.US,D,20250805,000000,18.7101,19.11,18.7101,18.7101,512,0
+PEB_G.US,D,20250806,000000,18.9,19.08,18.88,19.08,2667,0
+PEB_G.US,D,20250807,000000,19.08,19.117,18.9205,18.98,1948,0
+PEB_G.US,D,20250808,000000,19.09,19.56,18.85,19.35,22346,0
+PEB_G.US,D,20250811,000000,19.265,19.265,18.67,18.95,8371,0
+PEB_G.US,D,20250812,000000,19.65,19.65,18.905,18.98,17793,0
+PEB_G.US,D,20250813,000000,18.815,19.27,18.81,19.11,8173,0
+PEB_G.US,D,20250814,000000,18.86,19.48,18.81,19.45,9853,0
+PEB_G.US,D,20250815,000000,19.425,19.8,19.31,19.7,4737,0
+PEB_G.US,D,20250818,000000,19.71,19.71,19.6,19.61,9159,0
+PEB_G.US,D,20250819,000000,19.5868,19.79,19.56,19.6654,25542,0
+PEB_G.US,D,20250820,000000,19.6,19.9299,19.5535,19.74,14354,0
+PEB_G.US,D,20250821,000000,19.6038,19.872,19.6038,19.8,8315,0
+PEB_G.US,D,20250822,000000,19.8443,19.893,19.7946,19.7991,10102,0
+PEB_G.US,D,20250825,000000,19.81,19.94,19.81,19.9,3723,0
+PEB_G.US,D,20250826,000000,19.98,19.98,19.895,19.9,2749,0
+PEB_G.US,D,20250827,000000,19.94,19.95,19.9324,19.95,2042,0
+PEB_G.US,D,20250828,000000,19.93,20.245,19.93,20.23,2615,0
+PEB_G.US,D,20250829,000000,20.13,20.2,20.04,20.1,2805,0
+PEB_G.US,D,20250902,000000,19.9931,20.22,19.8001,19.95,3994,0
+PEB_G.US,D,20250903,000000,20.145,20.145,19.95,20,3096,0
+PEB_G.US,D,20250904,000000,19.95,20.09,19.7,19.76,15615,0
+PEB_G.US,D,20250905,000000,20.05,20.15,19.51,20.06,2686,0
+PEB_G.US,D,20250908,000000,20.37,20.37,20.23,20.27,2582,0
+PEB_G.US,D,20250909,000000,20.26,20.27,20.12,20.26,1572,0
+PEB_G.US,D,20250910,000000,20.3312,20.5,20.29,20.5,9984,0
+PEB_G.US,D,20250911,000000,20.5,20.8912,20.45,20.88,13062,0
+PEB_G.US,D,20250912,000000,20.695,20.74,20.57,20.62,7165,0
+PEB_G.US,D,20250915,000000,20.745,20.82,20.52,20.79,2023,0
+PEB_G.US,D,20250916,000000,21.13,21.13,20.73,20.73,6743,0
+PEB_G.US,D,20250917,000000,20.7499,20.97,20.6825,20.9,4149,0
+PEB_G.US,D,20250919,000000,20.89,21.0579,20.7501,21.0579,1545,0
+PEB_G.US,D,20250922,000000,21.23,21.23,20.67,20.8399,13037,0
+PEB_G.US,D,20250924,000000,20.5496,20.8,20.41,20.5,25171,0
+PEB_G.US,D,20250925,000000,20.5,20.85,20.27,20.28,3056,0
+PEB_G.US,D,20250926,000000,20.21,20.314,19.89,19.89,2976,0
+PEB_G.US,D,20250929,000000,20.085,20.32,20.01,20.18,3879,0
+PEB_G.US,D,20250930,000000,20.025,20.07,19.75,19.9,20077,0
+PEB_G.US,D,20251001,000000,20.04,20.12,19.9,19.9,4748,0
+PEB_G.US,D,20251002,000000,20.0558,20.15,19.9,20.15,14613,0
+PEB_G.US,D,20251003,000000,20.31,20.58,20.2325,20.5432,2860,0
+PEB_G.US,D,20251006,000000,20.88,20.91,20,20.58,9521,0
+PEB_G.US,D,20251007,000000,20.58,20.7079,19.92,19.92,18700,0
+PEB_G.US,D,20251008,000000,19.98,20.05,19.835,19.835,13238,0
+PEB_G.US,D,20251009,000000,19.67,19.67,19.54,19.54,1441,0
+PEB_G.US,D,20251010,000000,19.0046,19.21,19,19.13,4309,0
+PEB_G.US,D,20251013,000000,19.22,19.33,19.03,19.03,1941,0
+PEB_G.US,D,20251014,000000,19.4748,19.4748,18.9501,19.035,2048,0
+PEB_G.US,D,20251015,000000,19.25,19.265,19.24,19.26,2819,0
+PEB_G.US,D,20251017,000000,19.28,19.3,19.28,19.3,1405,0
+PEB_G.US,D,20251020,000000,19.28,19.66,19.28,19.66,1854,0
+PEB_G.US,D,20251021,000000,19.5,19.56,19.35,19.35,6606,0
+PEB_G.US,D,20251022,000000,19.54,19.54,19.05,19.07,5961,0
+PEB_G.US,D,20251023,000000,19.05,19.255,18.98,18.98,10814,0
+PEB_G.US,D,20251024,000000,19.36,19.36,19.05,19.05,1262,0
+PEB_G.US,D,20251027,000000,19.0974,19.15,19.075,19.15,5891,0
+PEB_G.US,D,20251028,000000,19.15,19.2,19.08,19.1999,5193,0
+PEB_G.US,D,20251029,000000,19.25,19.25,19.25,19.25,342,0
+PEB_G.US,D,20251030,000000,19.24,19.55,19.1,19.55,6259,0
+PEB_G.US,D,20251031,000000,19.01,19.6,18.96,19.49,2122,0
+PEB_G.US,D,20251103,000000,19.18,19.48,19.0101,19.3111,2863,0
+PEB_G.US,D,20251104,000000,19.1533,19.315,19.09,19.24,3942,0
+PEB_G.US,D,20251105,000000,19.3146,19.3146,19.3146,19.3146,964,0
+PEB_G.US,D,20251106,000000,19.34,19.49,19.13,19.2,5633,0
+PEB_G.US,D,20251107,000000,19.12,19.44,19.05,19.35,8486,0
+PEB_G.US,D,20251110,000000,19.262,19.27,19.2,19.27,2602,0
+PEB_G.US,D,20251111,000000,19.42,19.42,19.1001,19.17,3588,0
+PEB_G.US,D,20251112,000000,19.41,19.41,19.21,19.21,818,0
+PEB_G.US,D,20251113,000000,18.98,18.98,18.98,18.98,497,0
+PEB_G.US,D,20251114,000000,19.09,19.28,18.87,18.92,7185,0
+PEB_G.US,D,20251117,000000,19.08,19.1569,19.08,19.1569,1153,0
+PEB_G.US,D,20251118,000000,19.18,19.18,18.2201,18.5,159659,0
+PEB_G.US,D,20251119,000000,18.5,18.55,18.38,18.4,13958,0
+PEB_G.US,D,20251120,000000,18.45,18.5643,18.38,18.51,11623,0
+PEB_G.US,D,20251121,000000,18.59,18.8147,18.51,18.64,9272,0
+PEB_G.US,D,20251124,000000,19,19,18.56,18.62,6182,0
+PEB_G.US,D,20251125,000000,18.62,18.8,18.4,18.6,7507,0
+PEB_G.US,D,20251126,000000,19,19,18.61,18.66,6480,0
+PEB_G.US,D,20251128,000000,18.8784,18.9,18.8658,18.9,639,0
+PEB_G.US,D,20251201,000000,19.49,19.49,18.52,18.59,2991,0
+PEB_G.US,D,20251202,000000,18.31,19.05,18.31,19.05,27412,0
+PEB_G.US,D,20251203,000000,18.9,19.09,18.69,19.07,10720,0
+PEB_G.US,D,20251204,000000,19.44,19.44,18.73,19.2996,2478,0
+PEB_G.US,D,20251205,000000,19.05,19.29,19,19.1643,24639,0
+PEB_G.US,D,20251208,000000,19,19.25,18.975,19.1,15659,0
+PEB_G.US,D,20251209,000000,19.1,19.29,19.01,19.01,11691,0
+PEB_G.US,D,20251210,000000,19.24,19.4,19.1,19.26,54570,0
+PEB_G.US,D,20251211,000000,19.0435,19.38,19.0435,19.38,11102,0
+PEB_G.US,D,20251212,000000,19.3571,19.49,18.995,19.47,20099,0
+PEB_G.US,D,20251215,000000,19.47,19.75,19.47,19.68,40821,0
+PEB_G.US,D,20251216,000000,20.0046,20.0046,19.4,19.68,12301,0
+PEB_G.US,D,20251217,000000,19.8923,19.8923,19.56,19.84,8622,0
+PEB_G.US,D,20251218,000000,19.84,19.84,19.735,19.84,9840,0
+PEB_G.US,D,20251219,000000,19.85,19.97,19.85,19.97,4223,0
+PEB_G.US,D,20251222,000000,20,20.02,19.8001,19.9,10896,0
+PEB_G.US,D,20251223,000000,19.81,19.9,19.5501,19.74,17327,0
+PEB_G.US,D,20251224,000000,19.78,19.8,19.77,19.8,4700,0
+PEB_G.US,D,20251226,000000,19.55,19.675,19.55,19.64,4284,0
+PEB_G.US,D,20251229,000000,19.56,19.64,19.5501,19.64,4634,0
+PEB_G.US,D,20251230,000000,19.6,19.6,19.04,19.14,16573,0
+PEB_G.US,D,20251231,000000,18.81,18.96,18.31,18.7,53444,0
+PEB_G.US,D,20260102,000000,19.04,19.04,18.81,18.8499,3402,0
+PEB_G.US,D,20260105,000000,18.85,19.302,18.5401,19.2,15430,0
+PEB_G.US,D,20260106,000000,19.25,19.29,19.0001,19.2501,2409,0
+PEB_G.US,D,20260107,000000,18.8759,19.2787,18.5101,18.5101,8502,0
+PEB_G.US,D,20260108,000000,18.68,19.15,18.57,19.15,9039,0
+PEB_G.US,D,20260109,000000,19.17,19.215,18.87,19.07,8092,0
+PEB_G.US,D,20260112,000000,19.05,19.2,18.9,19.2,59448,0
+PEB_G.US,D,20260113,000000,19.405,19.41,19.21,19.23,1319,0
+PEB_G.US,D,20260114,000000,19.22,19.76,19.15,19.75,101085,0
+PEB_G.US,D,20260115,000000,19.72,20.1899,19.6,20.02,61937,0
+PEB_G.US,D,20260116,000000,19.71,19.8,19.6,19.61,24335,0
+PEB_G.US,D,20260120,000000,19.58,20.05,19.43,19.95,78531,0
+PEB_G.US,D,20260121,000000,19.75,20.25,19.46,19.89,21362,0
+PEB_G.US,D,20260122,000000,19.585,19.96,19.58,19.96,58254,0
+PEB_G.US,D,20260123,000000,19.55,19.83,19.525,19.7,10578,0
+PEB_G.US,D,20260126,000000,20.01,20.25,19.85,20.02,94435,0
+PEB_G.US,D,20260127,000000,20.02,20.06,19.9,20,70953,0
+PEB_G.US,D,20260128,000000,20.0499,20.09,19.9,19.99,40671,0
+PEB_G.US,D,20260129,000000,20.09,20.09,19.835,20.03,170431,0
+PEB_G.US,D,20260130,000000,20.04,20.05,19.94,20,11812,0
+PEB_G.US,D,20260202,000000,20.025,20.15,19.97,19.97,23829,0
+PEB_G.US,D,20260203,000000,20.05,20.07,20,20.04,13315,0
+PEB_G.US,D,20260204,000000,20.04,20.05,19.83,19.99,19175,0
+PEB_G.US,D,20260205,000000,20,20.05,19.99,20.05,9540,0
+PEB_G.US,D,20260206,000000,20.05,20.18,20.0287,20.1,18002,0
+PEB_G.US,D,20260209,000000,20.1,20.2,20,20.11,22088,0
+PEB_G.US,D,20260210,000000,20.15,20.25,20.1,20.25,4002,0
+PEB_G.US,D,20260211,000000,20.2625,20.47,20.2615,20.33,4314,0
+PEB_G.US,D,20260212,000000,20.3,20.5027,20.3,20.45,8753,0
+PEB_G.US,D,20260213,000000,20.65,20.65,20.45,20.52,6590,0
+PEB_G.US,D,20260217,000000,20.5213,20.74,20.38,20.65,14032,0
+PEB_G.US,D,20260218,000000,20.39,20.85,20.39,20.63,3422,0
diff --git a/daily/us/nyse stocks/2/pew.us.txt b/daily/us/nyse stocks/2/pew.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..46032cf5e1531377a6645c50d7be9f2cf0e90cb4
--- /dev/null
+++ b/daily/us/nyse stocks/2/pew.us.txt	
@@ -0,0 +1,151 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PEW.US,D,20250716,000000,14.9,21.4,12.3,13.12,12290614,0
+PEW.US,D,20250717,000000,11.9,11.96,9.24,10.12,8367901,0
+PEW.US,D,20250718,000000,10.5,11.1983,9.85,10.01,4570265,0
+PEW.US,D,20250721,000000,10.04,10.04,7.62,8.35,9541733,0
+PEW.US,D,20250722,000000,8.6,8.95,8.16,8.31,2876773,0
+PEW.US,D,20250723,000000,8.21,8.2999,7.83,7.89,2336347,0
+PEW.US,D,20250724,000000,7.84,8.1,7.165,7.31,2695586,0
+PEW.US,D,20250725,000000,7.21,7.7,6.71,6.78,2906558,0
+PEW.US,D,20250728,000000,6.825,7.25,6.4395,6.7,2187369,0
+PEW.US,D,20250729,000000,6.75,7.13,6.0748,6.2,2591725,0
+PEW.US,D,20250730,000000,6.02,6.19,5.85,6.13,2013736,0
+PEW.US,D,20250731,000000,6.16,6.74,6.14,6.42,2129795,0
+PEW.US,D,20250801,000000,6.25,6.84,6.14,6.44,2023317,0
+PEW.US,D,20250804,000000,6.88,7.19,6.31,7.17,4548746,0
+PEW.US,D,20250805,000000,7.14,7.18,6.61,6.76,1594763,0
+PEW.US,D,20250806,000000,6.7286,6.82,6.3701,6.69,1208582,0
+PEW.US,D,20250807,000000,6.73,6.74,6.16,6.3,1457544,0
+PEW.US,D,20250808,000000,6.25,6.38,5.97,6.09,1039644,0
+PEW.US,D,20250811,000000,6.115,6.36,6.1,6.16,926407,0
+PEW.US,D,20250812,000000,6.195,6.52,6.01,6.38,816153,0
+PEW.US,D,20250813,000000,6.429,6.86,6.32,6.7,1244154,0
+PEW.US,D,20250814,000000,6.67,6.9125,6.5,6.55,1882001,0
+PEW.US,D,20250815,000000,6,6.0532,5.2,5.35,4088063,0
+PEW.US,D,20250818,000000,5.27,5.32,5.0155,5.02,1322902,0
+PEW.US,D,20250819,000000,5.025,5.35,4.88,5.34,1691343,0
+PEW.US,D,20250820,000000,5.3,5.3399,4.99,5.15,850853,0
+PEW.US,D,20250821,000000,5.34,5.6598,5.31,5.45,1443235,0
+PEW.US,D,20250822,000000,5.5,5.73,5.34,5.67,1093739,0
+PEW.US,D,20250825,000000,5.7,5.75,5.41,5.41,730344,0
+PEW.US,D,20250826,000000,5.4,5.73,5.3823,5.53,551380,0
+PEW.US,D,20250827,000000,5.51,5.75,5.48,5.5,596783,0
+PEW.US,D,20250828,000000,5.54,5.78,5.5,5.53,439646,0
+PEW.US,D,20250829,000000,5.55,5.56,5.32,5.32,706738,0
+PEW.US,D,20250902,000000,5.22,5.41,5.16,5.25,678953,0
+PEW.US,D,20250903,000000,5.25,5.48,5.23,5.31,622003,0
+PEW.US,D,20250904,000000,5.3935,5.75,5.29,5.62,842704,0
+PEW.US,D,20250905,000000,5.67,5.86,5.5302,5.81,812965,0
+PEW.US,D,20250908,000000,5.825,5.87,5.59,5.7,599805,0
+PEW.US,D,20250909,000000,5.65,6.12,5.545,6.08,770427,0
+PEW.US,D,20250910,000000,6.17,6.66,5.9,6.65,3630621,0
+PEW.US,D,20250911,000000,6.73,6.76,6.08,6.1,2327267,0
+PEW.US,D,20250912,000000,6.06,6.1099,5.85,6.01,981515,0
+PEW.US,D,20250915,000000,6.05,6.06,5.46,5.46,1079933,0
+PEW.US,D,20250916,000000,5.51,5.61,5.36,5.52,449960,0
+PEW.US,D,20250917,000000,5.57,5.7286,5.48,5.55,783133,0
+PEW.US,D,20250918,000000,5.72,5.8,5.6,5.75,795999,0
+PEW.US,D,20250919,000000,5.74,5.777,5.42,5.53,2315652,0
+PEW.US,D,20250922,000000,5.46,5.62,5.31,5.61,850630,0
+PEW.US,D,20250923,000000,5.6344,5.82,5.52,5.6,1057529,0
+PEW.US,D,20250924,000000,5.64,5.74,5.49,5.5,710742,0
+PEW.US,D,20250925,000000,5.46,5.46,5.05,5.13,770114,0
+PEW.US,D,20250926,000000,5.15,5.19,4.987,5,667412,0
+PEW.US,D,20250929,000000,4.99,5.04,4.51,4.55,2197078,0
+PEW.US,D,20250930,000000,4.58,4.775,4.34,4.66,1245481,0
+PEW.US,D,20251001,000000,4.67,4.7626,4.55,4.6,754914,0
+PEW.US,D,20251002,000000,4.82,5.13,4.6901,4.88,1463913,0
+PEW.US,D,20251003,000000,4.93,5.15,4.7862,4.96,886840,0
+PEW.US,D,20251006,000000,5.01,5.23,4.94,5.03,628274,0
+PEW.US,D,20251007,000000,5.05,5.0685,4.86,4.89,625170,0
+PEW.US,D,20251008,000000,4.91,4.92,4.77,4.85,446279,0
+PEW.US,D,20251009,000000,4.98,4.98,4.7,4.76,462787,0
+PEW.US,D,20251010,000000,4.8,4.87,4.55,4.55,810241,0
+PEW.US,D,20251013,000000,4.6,4.67,4.54,4.63,482439,0
+PEW.US,D,20251014,000000,4.57,4.7248,4.54,4.7,695153,0
+PEW.US,D,20251015,000000,4.75,4.85,4.595,4.73,602581,0
+PEW.US,D,20251016,000000,4.75,4.84,4.56,4.56,471125,0
+PEW.US,D,20251017,000000,4.5604,4.65,4.26,4.37,802751,0
+PEW.US,D,20251020,000000,4.4152,4.63,4.37,4.55,432726,0
+PEW.US,D,20251021,000000,4.5,4.58,4.41,4.51,436158,0
+PEW.US,D,20251022,000000,4.52,4.57,4.345,4.49,562698,0
+PEW.US,D,20251023,000000,4.4875,4.71,4.4494,4.66,435474,0
+PEW.US,D,20251024,000000,4.7399,4.88,4.6125,4.86,411633,0
+PEW.US,D,20251027,000000,4.891,4.97,4.69,4.79,316894,0
+PEW.US,D,20251028,000000,4.752,4.9,4.68,4.83,187512,0
+PEW.US,D,20251029,000000,4.815,5.18,4.7376,4.83,1470781,0
+PEW.US,D,20251030,000000,4.76,4.7889,4.52,4.59,489199,0
+PEW.US,D,20251031,000000,4.58,4.62,4.452,4.6,265588,0
+PEW.US,D,20251103,000000,4.5001,4.55,4.43,4.45,278505,0
+PEW.US,D,20251104,000000,4.375,4.54,4.3,4.36,401641,0
+PEW.US,D,20251105,000000,4.37,4.58,4.33,4.54,287158,0
+PEW.US,D,20251106,000000,4.46,4.5,4.295,4.31,354558,0
+PEW.US,D,20251107,000000,4.27,4.41,4.17,4.34,367427,0
+PEW.US,D,20251110,000000,4.4,4.4517,4.29,4.42,351463,0
+PEW.US,D,20251111,000000,4.34,4.41,4.275,4.35,433522,0
+PEW.US,D,20251112,000000,4.35,4.445,4.28,4.3,319709,0
+PEW.US,D,20251113,000000,4.27,4.29,4.0735,4.15,598897,0
+PEW.US,D,20251114,000000,3.83,4.02,3.51,3.78,1034669,0
+PEW.US,D,20251117,000000,3.72,3.96,3.7,3.76,610210,0
+PEW.US,D,20251118,000000,3.71,3.776,3.6,3.71,461739,0
+PEW.US,D,20251119,000000,3.93,3.97,3.595,3.65,896421,0
+PEW.US,D,20251120,000000,3.68,3.845,3.58,3.63,656060,0
+PEW.US,D,20251121,000000,3.7017,3.745,3.26,3.37,2297198,0
+PEW.US,D,20251124,000000,3.41,3.51,3.31,3.37,533040,0
+PEW.US,D,20251125,000000,3.36,3.52,3.29,3.44,667281,0
+PEW.US,D,20251126,000000,3.44,3.53,3.41,3.45,267475,0
+PEW.US,D,20251128,000000,3.475,3.54,3.45,3.5,132374,0
+PEW.US,D,20251201,000000,3.42,3.43,3.33,3.37,306081,0
+PEW.US,D,20251202,000000,3.35,3.405,3.305,3.32,409142,0
+PEW.US,D,20251203,000000,3.365,3.59,3.34,3.56,696401,0
+PEW.US,D,20251204,000000,3.59,3.64,3.425,3.62,421307,0
+PEW.US,D,20251205,000000,3.6,3.61,3.46,3.52,356987,0
+PEW.US,D,20251208,000000,3.55,3.5705,3.45,3.53,208998,0
+PEW.US,D,20251209,000000,3.52,3.52,3.45,3.52,209160,0
+PEW.US,D,20251210,000000,3.51,3.6,3.48,3.52,332647,0
+PEW.US,D,20251211,000000,3.48,3.53,3.415,3.45,425194,0
+PEW.US,D,20251212,000000,3.4797,3.53,3.4,3.43,519142,0
+PEW.US,D,20251215,000000,3.45,3.45,3.22,3.25,625749,0
+PEW.US,D,20251216,000000,3.25,3.27,3.1345,3.21,507494,0
+PEW.US,D,20251217,000000,3.24,3.3,3.1,3.16,680181,0
+PEW.US,D,20251218,000000,3.19,3.21,3.05,3.15,977123,0
+PEW.US,D,20251219,000000,3.1499,3.19,3.095,3.15,425939,0
+PEW.US,D,20251222,000000,3.13,3.17,3.02,3.05,564854,0
+PEW.US,D,20251223,000000,3.03,3.134,3,3.05,595606,0
+PEW.US,D,20251224,000000,3.0485,3.12,3,3.09,360264,0
+PEW.US,D,20251226,000000,3.09,3.09,3.03,3.06,348341,0
+PEW.US,D,20251229,000000,3.0499,3.13,3.03,3.07,626450,0
+PEW.US,D,20251230,000000,3.08,3.175,3.06,3.09,547317,0
+PEW.US,D,20251231,000000,3.07,3.12,3,3.01,1261140,0
+PEW.US,D,20260102,000000,3.09,3.1124,3.005,3.04,424252,0
+PEW.US,D,20260105,000000,3.05,3.26,3.05,3.18,510730,0
+PEW.US,D,20260106,000000,3.16,3.25,3.11,3.16,457156,0
+PEW.US,D,20260107,000000,3.15,3.225,3.114,3.2,364605,0
+PEW.US,D,20260108,000000,3.23,3.2782,3.15,3.15,515175,0
+PEW.US,D,20260109,000000,3.17,3.84,3.17,3.72,5792124,0
+PEW.US,D,20260112,000000,3.7,3.8,3.51,3.74,1333808,0
+PEW.US,D,20260113,000000,3.7896,3.7999,3.48,3.54,925576,0
+PEW.US,D,20260114,000000,3.5,3.695,3.47,3.62,656569,0
+PEW.US,D,20260115,000000,3.62,3.64,2.735,3.19,7180171,0
+PEW.US,D,20260116,000000,3.16,3.28,3.12,3.19,862911,0
+PEW.US,D,20260120,000000,3.11,3.47,3.07,3.29,1544009,0
+PEW.US,D,20260121,000000,3.24,3.35,3.08,3.16,835394,0
+PEW.US,D,20260122,000000,3.18,3.29,3.1301,3.17,605304,0
+PEW.US,D,20260123,000000,3.17,3.175,3.1,3.11,420332,0
+PEW.US,D,20260126,000000,3.11,3.13,3.035,3.11,621410,0
+PEW.US,D,20260127,000000,3.1378,3.18,3.05,3.15,432377,0
+PEW.US,D,20260128,000000,3.1401,3.21,3.12,3.17,448458,0
+PEW.US,D,20260129,000000,3.145,3.2,3.07,3.11,358142,0
+PEW.US,D,20260130,000000,3.07,3.16,3.052,3.1,482025,0
+PEW.US,D,20260202,000000,3.07,3.15,2.99,3.04,422001,0
+PEW.US,D,20260203,000000,3.05,3.09,2.89,2.96,308428,0
+PEW.US,D,20260204,000000,2.98,3.01,2.925,2.98,403655,0
+PEW.US,D,20260205,000000,2.95,2.98,2.83,2.84,415583,0
+PEW.US,D,20260206,000000,2.89,3.05,2.8548,2.98,385873,0
+PEW.US,D,20260209,000000,2.96,3.03,2.92,2.97,129638,0
+PEW.US,D,20260210,000000,2.9658,3.06,2.93,2.96,286076,0
+PEW.US,D,20260211,000000,2.97,2.99,2.83,2.87,234772,0
+PEW.US,D,20260212,000000,2.91,2.91,2.75,2.82,464859,0
+PEW.US,D,20260213,000000,2.8,2.935,2.78,2.87,284588,0
+PEW.US,D,20260217,000000,2.86,2.86,2.765,2.8,251066,0
+PEW.US,D,20260218,000000,2.838,2.88,2.795,2.84,170482,0
diff --git a/daily/us/nyse stocks/2/pfe.us.txt b/daily/us/nyse stocks/2/pfe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ac56d91f522d5ba5b0869a9f0e8efee6f0334223
--- /dev/null
+++ b/daily/us/nyse stocks/2/pfe.us.txt	
@@ -0,0 +1,11119 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PFE.US,D,19820104,000000,0.437139,0.443716,0.430893,0.430893,5009834.6551446,0
+PFE.US,D,19820105,000000,0.430893,0.430893,0.424238,0.424238,8989748.7556078,0
+PFE.US,D,19820106,000000,0.417592,0.430893,0.410966,0.430893,20009914.778261,0
+PFE.US,D,19820107,000000,0.437139,0.443716,0.430893,0.437139,31434697.314652,0
+PFE.US,D,19820108,000000,0.443716,0.450158,0.437139,0.443716,27079589.518083,0
+PFE.US,D,19820111,000000,0.437139,0.437139,0.430893,0.430893,7599354.1111197,0
+PFE.US,D,19820112,000000,0.430893,0.437139,0.424238,0.430893,10262437.783973,0
+PFE.US,D,19820113,000000,0.430893,0.437139,0.424238,0.424238,11586622.378963,0
+PFE.US,D,19820114,000000,0.424238,0.424238,0.424238,0.424238,9710694.8858501,0
+PFE.US,D,19820115,000000,0.424238,0.430893,0.424238,0.424238,6613573.9309985,0
+PFE.US,D,19820118,000000,0.430893,0.437139,0.424238,0.437139,22349310.568489,0
+PFE.US,D,19820119,000000,0.430893,0.437139,0.430893,0.430893,20385103.35094,0
+PFE.US,D,19820120,000000,0.430893,0.437139,0.430893,0.430893,5635143.8195155,0
+PFE.US,D,19820121,000000,0.437139,0.443716,0.437139,0.443716,10409567.242414,0
+PFE.US,D,19820122,000000,0.443716,0.443716,0.437139,0.443716,18259045.019282,0
+PFE.US,D,19820125,000000,0.437139,0.437139,0.430893,0.437139,10269794.000722,0
+PFE.US,D,19820126,000000,0.437139,0.443716,0.437139,0.443716,17280620.031225,0
+PFE.US,D,19820127,000000,0.443716,0.450158,0.443716,0.443716,13845091.587449,0
+PFE.US,D,19820128,000000,0.456754,0.463323,0.450158,0.463323,24372370.594098,0
+PFE.US,D,19820129,000000,0.463323,0.469774,0.463323,0.463323,20679362.267822,0
+PFE.US,D,19820201,000000,0.456754,0.463323,0.456754,0.456754,12506195.583642,0
+PFE.US,D,19820202,000000,0.456754,0.463323,0.450158,0.450158,11748463.246219,0
+PFE.US,D,19820203,000000,0.456754,0.456754,0.450158,0.450158,8209951.8666746,0
+PFE.US,D,19820204,000000,0.456754,0.456754,0.450158,0.456754,7672923.4514246,0
+PFE.US,D,19820205,000000,0.469774,0.482743,0.463323,0.476322,23040832.856413,0
+PFE.US,D,19820208,000000,0.469774,0.469774,0.463323,0.463323,21540084.71381,0
+PFE.US,D,19820209,000000,0.456754,0.463323,0.456754,0.456754,18626878.399895,0
+PFE.US,D,19820210,000000,0.463323,0.463323,0.456754,0.456754,9092740.9135445,0
+PFE.US,D,19820211,000000,0.463323,0.463323,0.456754,0.463323,7959831.2749826,0
+PFE.US,D,19820212,000000,0.463323,0.463323,0.463323,0.463323,6422297.9498849,0
+PFE.US,D,19820216,000000,0.463323,0.469774,0.456754,0.469774,9570916.5207328,0
+PFE.US,D,19820217,000000,0.476322,0.482743,0.469774,0.476322,14904440.083189,0
+PFE.US,D,19820218,000000,0.482743,0.482743,0.476322,0.482743,39122325.002095,0
+PFE.US,D,19820219,000000,0.476322,0.482743,0.469774,0.476322,26947178.641257,0
+PFE.US,D,19820222,000000,0.469774,0.476322,0.456754,0.456754,21974124.04518,0
+PFE.US,D,19820223,000000,0.450158,0.456754,0.443716,0.450158,24019256.819783,0
+PFE.US,D,19820224,000000,0.456754,0.463323,0.443716,0.463323,45860955.64254,0
+PFE.US,D,19820225,000000,0.463323,0.469774,0.456754,0.463323,15220774.82312,0
+PFE.US,D,19820226,000000,0.456754,0.463323,0.456754,0.463323,4575796.3484604,0
+PFE.US,D,19820301,000000,0.463323,0.463323,0.456754,0.456754,6304594.3831322,0
+PFE.US,D,19820302,000000,0.463323,0.463323,0.456754,0.456754,12520908.017144,0
+PFE.US,D,19820303,000000,0.450158,0.456754,0.443716,0.443716,13845091.587449,0
+PFE.US,D,19820304,000000,0.430893,0.437139,0.424238,0.430893,24835837.866527,0
+PFE.US,D,19820305,000000,0.430893,0.437139,0.424238,0.424238,24357658.160596,0
+PFE.US,D,19820308,000000,0.424238,0.430893,0.417592,0.424238,17589595.48035,0
+PFE.US,D,19820309,000000,0.424238,0.430893,0.417592,0.430893,19568521.279513,0
+PFE.US,D,19820310,000000,0.437139,0.437139,0.430893,0.430893,6606216.6895625,0
+PFE.US,D,19820311,000000,0.430893,0.430893,0.430893,0.430893,7231526.8786188,0
+PFE.US,D,19820312,000000,0.424238,0.430893,0.424238,0.430893,26042319.919449,0
+PFE.US,D,19820315,000000,0.424238,0.424238,0.424238,0.424238,12851957.239947,0
+PFE.US,D,19820316,000000,0.424238,0.424238,0.424238,0.424238,9894613.6255278,0
+PFE.US,D,19820317,000000,0.417592,0.424238,0.417592,0.417592,33715231.074649,0
+PFE.US,D,19820318,000000,0.424238,0.437139,0.417592,0.430893,29779461.447488,0
+PFE.US,D,19820319,000000,0.437139,0.443716,0.430893,0.443716,15161925.089115,0
+PFE.US,D,19820322,000000,0.450158,0.456754,0.443716,0.450158,18133981.137037,0
+PFE.US,D,19820323,000000,0.450158,0.450158,0.443716,0.450158,12175150.45958,0
+PFE.US,D,19820324,000000,0.443716,0.450158,0.437139,0.437139,8975034.2727356,0
+PFE.US,D,19820325,000000,0.437139,0.437139,0.430893,0.430893,26932461.084328,0
+PFE.US,D,19820326,000000,0.430893,0.430893,0.424238,0.424238,6628284.315129,0
+PFE.US,D,19820329,000000,0.430893,0.430893,0.424238,0.430893,10850964.839904,0
+PFE.US,D,19820330,000000,0.430893,0.430893,0.424238,0.424238,18604803.601531,0
+PFE.US,D,19820331,000000,0.424238,0.430893,0.424238,0.424238,18442964.783644,0
+PFE.US,D,19820401,000000,0.430893,0.430893,0.424238,0.430893,17243839.972157,0
+PFE.US,D,19820402,000000,0.437139,0.443716,0.437139,0.437139,49186134.686945,0
+PFE.US,D,19820405,000000,0.443716,0.443716,0.437139,0.443716,17162919.538529,0
+PFE.US,D,19820406,000000,0.437139,0.443716,0.437139,0.437139,12866671.72282,0
+PFE.US,D,19820407,000000,0.450158,0.450158,0.443716,0.450158,22775992.658421,0
+PFE.US,D,19820408,000000,0.450158,0.456754,0.443716,0.450158,16140349.052486,0
+PFE.US,D,19820412,000000,0.456754,0.456754,0.450158,0.456754,21392951.156628,0
+PFE.US,D,19820413,000000,0.456754,0.463323,0.456754,0.456754,19450815.663389,0
+PFE.US,D,19820414,000000,0.463323,0.469774,0.456754,0.469774,15492970.213177,0
+PFE.US,D,19820415,000000,0.469774,0.469774,0.463323,0.469774,7945114.7427395,0
+PFE.US,D,19820416,000000,0.469774,0.476322,0.469774,0.476322,17766156.978591,0
+PFE.US,D,19820419,000000,0.476322,0.482743,0.469774,0.476322,14838230.033691,0
+PFE.US,D,19820420,000000,0.482743,0.489321,0.476322,0.482743,16235990.117099,0
+PFE.US,D,19820421,000000,0.482743,0.482743,0.476322,0.476322,10865677.273405,0
+PFE.US,D,19820422,000000,0.476322,0.482743,0.476322,0.476322,10968665.3326,0
+PFE.US,D,19820423,000000,0.482743,0.489321,0.476322,0.489321,21723999.354746,0
+PFE.US,D,19820426,000000,0.489321,0.489321,0.482743,0.489321,12859314.481384,0
+PFE.US,D,19820427,000000,0.482743,0.489321,0.476322,0.482743,12366419.267895,0
+PFE.US,D,19820428,000000,0.476322,0.482743,0.469774,0.469774,9879898.1179701,0
+PFE.US,D,19820429,000000,0.469774,0.469774,0.456754,0.463323,9762191.4771611,0
+PFE.US,D,19820430,000000,0.463323,0.469774,0.463323,0.463323,13087365.398138,0
+PFE.US,D,19820503,000000,0.463323,0.469774,0.456754,0.469774,12888736.27433,0
+PFE.US,D,19820504,000000,0.469774,0.469774,0.469774,0.469774,8040746.5851837,0
+PFE.US,D,19820505,000000,0.469774,0.469774,0.469774,0.469774,6576789.7731889,0
+PFE.US,D,19820506,000000,0.469774,0.476322,0.469774,0.469774,12513551.800393,0
+PFE.US,D,19820507,000000,0.463323,0.469774,0.463323,0.463323,9129521.9972979,0
+PFE.US,D,19820510,000000,0.463323,0.463323,0.456754,0.463323,8901474.1545996,0
+PFE.US,D,19820511,000000,0.463323,0.469774,0.456754,0.463323,9261945.1703499,0
+PFE.US,D,19820512,000000,0.469774,0.469774,0.463323,0.469774,7790624.9688063,0
+PFE.US,D,19820513,000000,0.469774,0.469774,0.463323,0.463323,6812201.0054359,0
+PFE.US,D,19820514,000000,0.469774,0.469774,0.463323,0.463323,3906350.9082709,0
+PFE.US,D,19820517,000000,0.463323,0.469774,0.463323,0.463323,4053478.3173407,0
+PFE.US,D,19820518,000000,0.463323,0.463323,0.463323,0.463323,5951474.4607053,0
+PFE.US,D,19820519,000000,0.456754,0.463323,0.450158,0.450158,12094227.976581,0
+PFE.US,D,19820520,000000,0.450158,0.456754,0.443716,0.443716,11925026.793833,0
+PFE.US,D,19820521,000000,0.450158,0.450158,0.450158,0.450158,11086380.170893,0
+PFE.US,D,19820524,000000,0.450158,0.456754,0.443716,0.443716,11925026.793833,0
+PFE.US,D,19820525,000000,0.463323,0.463323,0.456754,0.463323,7444867.4112428,0
+PFE.US,D,19820526,000000,0.456754,0.456754,0.450158,0.456754,9784263.2014695,0
+PFE.US,D,19820527,000000,0.456754,0.456754,0.450158,0.450158,6128034.9342615,0
+PFE.US,D,19820528,000000,0.450158,0.456754,0.450158,0.450158,7702348.3184272,0
+PFE.US,D,19820601,000000,0.450158,0.450158,0.450158,0.450158,5892626.7760709,0
+PFE.US,D,19820602,000000,0.450158,0.450158,0.450158,0.450158,8864687.9474191,0
+PFE.US,D,19820603,000000,0.450158,0.456754,0.450158,0.450158,13065294.698515,0
+PFE.US,D,19820604,000000,0.443716,0.450158,0.437139,0.437139,5517438.203392,0
+PFE.US,D,19820607,000000,0.437139,0.443716,0.430893,0.443716,12837239.683019,0
+PFE.US,D,19820608,000000,0.443716,0.443716,0.437139,0.443716,8246728.8516863,0
+PFE.US,D,19820609,000000,0.443716,0.443716,0.437139,0.443716,15794591.494922,0
+PFE.US,D,19820610,000000,0.443716,0.450158,0.437139,0.450158,16191843.594426,0
+PFE.US,D,19820611,000000,0.463323,0.469774,0.456754,0.463323,16052073.426792,0
+PFE.US,D,19820614,000000,0.456754,0.463323,0.456754,0.456754,7378658.3864305,0
+PFE.US,D,19820615,000000,0.456754,0.456754,0.450158,0.456754,9144238.529541,0
+PFE.US,D,19820616,000000,0.456754,0.456754,0.450158,0.450158,9512066.7867274,0
+PFE.US,D,19820617,000000,0.450158,0.450158,0.443716,0.443716,5988261.6925714,0
+PFE.US,D,19820618,000000,0.450158,0.450158,0.443716,0.450158,8504208.7341853,0
+PFE.US,D,19820621,000000,0.450158,0.456754,0.443716,0.456754,7518430.603435,0
+PFE.US,D,19820622,000000,0.456754,0.456754,0.450158,0.456754,7827407.0772451,0
+PFE.US,D,19820623,000000,0.463323,0.469774,0.456754,0.469774,16464041.033853,0
+PFE.US,D,19820624,000000,0.469774,0.476322,0.463323,0.463323,15088359.847552,0
+PFE.US,D,19820625,000000,0.463323,0.463323,0.456754,0.456754,8548355.2568583,0
+PFE.US,D,19820628,000000,0.463323,0.463323,0.456754,0.463323,5223175.1877687,0
+PFE.US,D,19820629,000000,0.463323,0.463323,0.456754,0.463323,8643986.0746171,0
+PFE.US,D,19820630,000000,0.463323,0.463323,0.456754,0.463323,6598857.3987555,0
+PFE.US,D,19820701,000000,0.463323,0.469774,0.456754,0.456754,4480161.4319598,0
+PFE.US,D,19820702,000000,0.463323,0.463323,0.456754,0.456754,6392873.082882,0
+PFE.US,D,19820706,000000,0.450158,0.456754,0.450158,0.450158,12881381.082265,0
+PFE.US,D,19820707,000000,0.450158,0.450158,0.443716,0.443716,10306582.257275,0
+PFE.US,D,19820708,000000,0.443716,0.443716,0.437139,0.443716,18435600.36941,0
+PFE.US,D,19820709,000000,0.450158,0.456754,0.443716,0.456754,10497852.090275,0
+PFE.US,D,19820712,000000,0.469774,0.476322,0.463323,0.476322,14095221.401309,0
+PFE.US,D,19820713,000000,0.476322,0.476322,0.469774,0.469774,10174158.059537,0
+PFE.US,D,19820714,000000,0.476322,0.476322,0.469774,0.476322,7628781.0274932,0
+PFE.US,D,19820715,000000,0.482743,0.482743,0.476322,0.482743,10527274.907907,0
+PFE.US,D,19820716,000000,0.489321,0.495762,0.482743,0.489321,9048598.4896132,0
+PFE.US,D,19820719,000000,0.495762,0.502495,0.495762,0.495762,10725898.908288,0
+PFE.US,D,19820720,000000,0.495762,0.502495,0.495762,0.495762,9585633.0529759,0
+PFE.US,D,19820721,000000,0.508937,0.515378,0.502495,0.508937,24475362.752034,0
+PFE.US,D,19820722,000000,0.508937,0.522014,0.502495,0.508937,30132580.345229,0
+PFE.US,D,19820723,000000,0.495762,0.508937,0.489321,0.489321,34392039.904387,0
+PFE.US,D,19820726,000000,0.482743,0.489321,0.476322,0.482743,16493464.87617,0
+PFE.US,D,19820727,000000,0.489321,0.489321,0.482743,0.489321,14801449.974624,0
+PFE.US,D,19820728,000000,0.476322,0.489321,0.469774,0.476322,23430728.739167,0
+PFE.US,D,19820729,000000,0.476322,0.476322,0.469774,0.476322,20892702.800447,0
+PFE.US,D,19820730,000000,0.476322,0.476322,0.469774,0.469774,14124646.268312,0
+PFE.US,D,19820802,000000,0.489321,0.502495,0.476322,0.502495,15654819.277918,0
+PFE.US,D,19820803,000000,0.495762,0.502495,0.482743,0.489321,8518923.2170576,0
+PFE.US,D,19820804,000000,0.476322,0.489321,0.463323,0.463323,22901054.491295,0
+PFE.US,D,19820805,000000,0.456754,0.463323,0.450158,0.450158,36819711.320307,0
+PFE.US,D,19820806,000000,0.456754,0.463323,0.450158,0.456754,35730937.957563,0
+PFE.US,D,19820809,000000,0.456754,0.463323,0.450158,0.456754,8886755.5729857,0
+PFE.US,D,19820810,000000,0.463323,0.463323,0.456754,0.456754,15022148.773369,0
+PFE.US,D,19820811,000000,0.463323,0.469774,0.456754,0.463323,17891213.688039,0
+PFE.US,D,19820812,000000,0.469774,0.469774,0.463323,0.463323,11535124.762966,0
+PFE.US,D,19820813,000000,0.456754,0.463323,0.456754,0.456754,14337983.72688,0
+PFE.US,D,19820816,000000,0.476322,0.476322,0.469774,0.469774,15919649.229054,0
+PFE.US,D,19820817,000000,0.482743,0.489321,0.476322,0.489321,25549424.705961,0
+PFE.US,D,19820818,000000,0.495762,0.508937,0.489321,0.495762,40865837.519639,0
+PFE.US,D,19820819,000000,0.495762,0.502495,0.489321,0.495762,23842698.395598,0
+PFE.US,D,19820820,000000,0.502495,0.508937,0.502495,0.502495,17427747.440296,0
+PFE.US,D,19820823,000000,0.515378,0.528455,0.502495,0.528455,23438084.955917,0
+PFE.US,D,19820824,000000,0.522014,0.522014,0.515378,0.522014,30434196.503547,0
+PFE.US,D,19820825,000000,0.522014,0.528455,0.522014,0.522014,23835339.104792,0
+PFE.US,D,19820826,000000,0.522014,0.534994,0.515378,0.522014,24879972.092975,0
+PFE.US,D,19820827,000000,0.522014,0.528455,0.515378,0.528455,23945688.504164,0
+PFE.US,D,19820830,000000,0.528455,0.541532,0.522014,0.541532,17096707.439661,0
+PFE.US,D,19820831,000000,0.528455,0.534994,0.522014,0.528455,32626460.785962,0
+PFE.US,D,19820901,000000,0.522014,0.528455,0.515378,0.522014,22415520.617987,0
+PFE.US,D,19820902,000000,0.515378,0.522014,0.508937,0.515378,32906009.318713,0
+PFE.US,D,19820903,000000,0.528455,0.541532,0.515378,0.515378,62479487.475012,0
+PFE.US,D,19820907,000000,0.522014,0.528455,0.508937,0.522014,28742182.626684,0
+PFE.US,D,19820908,000000,0.534994,0.548168,0.522014,0.534994,15853443.278299,0
+PFE.US,D,19820909,000000,0.541532,0.548168,0.534994,0.548168,21091336.022995,0
+PFE.US,D,19820910,000000,0.541532,0.548168,0.534994,0.534994,12322286.066133,0
+PFE.US,D,19820913,000000,0.541532,0.548168,0.534994,0.548168,19737720.41289,0
+PFE.US,D,19820914,000000,0.55461,0.56105,0.548168,0.56105,35252762.350376,0
+PFE.US,D,19820915,000000,0.56105,0.574323,0.55461,0.574323,31640674.457728,0
+PFE.US,D,19820916,000000,0.567588,0.574323,0.56105,0.567588,19575875.446892,0
+PFE.US,D,19820917,000000,0.56105,0.567588,0.56105,0.56105,16000573.761424,0
+PFE.US,D,19820920,000000,0.56105,0.567588,0.55461,0.567588,10372789.232716,0
+PFE.US,D,19820921,000000,0.580471,0.580471,0.574323,0.580471,25247804.448902,0
+PFE.US,D,19820922,000000,0.593645,0.600379,0.587497,0.587497,53945846.701026,0
+PFE.US,D,19820923,000000,0.587497,0.587497,0.580471,0.587497,15036860.182184,0
+PFE.US,D,19820924,000000,0.587497,0.587497,0.580471,0.587497,16802442.374665,0
+PFE.US,D,19820927,000000,0.587497,0.593645,0.574323,0.593645,12793101.357829,0
+PFE.US,D,19820928,000000,0.600379,0.60682,0.600379,0.60682,29051161.149865,0
+PFE.US,D,19820929,000000,0.600379,0.60682,0.593645,0.600379,15588606.154363,0
+PFE.US,D,19820930,000000,0.593645,0.600379,0.587497,0.587497,13499338.128626,0
+PFE.US,D,19821001,000000,0.600379,0.613067,0.587497,0.613067,30036941.329987,0
+PFE.US,D,19821004,000000,0.60682,0.613067,0.600379,0.613067,11932378.91184,0
+PFE.US,D,19821005,000000,0.60682,0.619898,0.600379,0.60682,28572981.443936,0
+PFE.US,D,19821006,000000,0.626338,0.639319,0.600379,0.639319,22717141.89973,0
+PFE.US,D,19821007,000000,0.652494,0.658933,0.639319,0.652494,35142410.901631,0
+PFE.US,D,19821008,000000,0.652494,0.665472,0.639319,0.665472,21054550.840501,0
+PFE.US,D,19821011,000000,0.672011,0.67855,0.658933,0.672011,25505290.479513,0
+PFE.US,D,19821012,000000,0.658933,0.672011,0.646052,0.658933,45382786.183464,0
+PFE.US,D,19821013,000000,0.652494,0.658933,0.646052,0.652494,33810875.213318,0
+PFE.US,D,19821014,000000,0.652494,0.652494,0.646052,0.646052,14396840.633683,0
+PFE.US,D,19821015,000000,0.646052,0.652494,0.639319,0.646052,18398819.285657,0
+PFE.US,D,19821018,000000,0.652494,0.658933,0.646052,0.658933,21267894.44718,0
+PFE.US,D,19821019,000000,0.632877,0.658933,0.60682,0.626338,91287879.12651,0
+PFE.US,D,19821020,000000,0.632877,0.632877,0.626338,0.626338,58521645.098858,0
+PFE.US,D,19821021,000000,0.626338,0.639319,0.613067,0.619898,29992803.004797,0
+PFE.US,D,19821022,000000,0.60682,0.619898,0.593645,0.593645,28631838.350739,0
+PFE.US,D,19821025,000000,0.587497,0.593645,0.574323,0.587497,27285583.056126,0
+PFE.US,D,19821026,000000,0.60682,0.619898,0.593645,0.613067,25740697.613018,0
+PFE.US,D,19821027,000000,0.619898,0.626338,0.60682,0.619898,14632249.816559,0
+PFE.US,D,19821028,000000,0.613067,0.626338,0.600379,0.613067,18148699.71865,0
+PFE.US,D,19821029,000000,0.600379,0.60682,0.593645,0.600379,14624895.64918,0
+PFE.US,D,19821101,000000,0.593645,0.600379,0.593645,0.593645,13874522.602565,0
+PFE.US,D,19821102,000000,0.60682,0.613067,0.600379,0.613067,21039837.382313,0
+PFE.US,D,19821103,000000,0.619898,0.632877,0.60682,0.632877,36915347.261494,0
+PFE.US,D,19821104,000000,0.639319,0.646052,0.626338,0.632877,22040331.020622,0
+PFE.US,D,19821105,000000,0.626338,0.632877,0.619898,0.632877,15191349.956117,0
+PFE.US,D,19821108,000000,0.619898,0.626338,0.613067,0.626338,13786244.927499,0
+PFE.US,D,19821109,000000,0.632877,0.639319,0.626338,0.632877,7452222.6033081,0
+PFE.US,D,19821110,000000,0.639319,0.652494,0.632877,0.632877,19391963.880012,0
+PFE.US,D,19821111,000000,0.613067,0.632877,0.593645,0.593645,33965357.814453,0
+PFE.US,D,19821112,000000,0.619898,0.626338,0.613067,0.619898,39556365.35815,0
+PFE.US,D,19821115,000000,0.613067,0.619898,0.600379,0.600379,23099680.541048,0
+PFE.US,D,19821116,000000,0.593645,0.600379,0.587497,0.587497,21481232.930435,0
+PFE.US,D,19821117,000000,0.593645,0.600379,0.587497,0.593645,19053559.465143,0
+PFE.US,D,19821118,000000,0.593645,0.600379,0.587497,0.593645,16397832.009041,0
+PFE.US,D,19821119,000000,0.600379,0.60682,0.593645,0.600379,9092740.9135445,0
+PFE.US,D,19821122,000000,0.593645,0.600379,0.593645,0.593645,8548355.2568583,0
+PFE.US,D,19821123,000000,0.587497,0.593645,0.580471,0.587497,12690112.273948,0
+PFE.US,D,19821124,000000,0.580471,0.587497,0.580471,0.587497,18582733.926593,0
+PFE.US,D,19821126,000000,0.593645,0.600379,0.587497,0.593645,3766572.5431537,0
+PFE.US,D,19821129,000000,0.600379,0.60682,0.600379,0.60682,14904440.083189,0
+PFE.US,D,19821130,000000,0.613067,0.626338,0.600379,0.619898,14919154.566062,0
+PFE.US,D,19821201,000000,0.639319,0.652494,0.626338,0.639319,34870221.659688,0
+PFE.US,D,19821202,000000,0.632877,0.639319,0.626338,0.632877,10784756.839778,0
+PFE.US,D,19821203,000000,0.632877,0.639319,0.619898,0.626338,11130514.397341,0
+PFE.US,D,19821206,000000,0.632877,0.646052,0.619898,0.639319,14529259.707994,0
+PFE.US,D,19821207,000000,0.646052,0.652494,0.639319,0.646052,22025620.636491,0
+PFE.US,D,19821208,000000,0.652494,0.658933,0.639319,0.639319,33825577.399965,0
+PFE.US,D,19821209,000000,0.626338,0.632877,0.619898,0.619898,13926017.144504,0
+PFE.US,D,19821210,000000,0.626338,0.626338,0.619898,0.619898,8489500.3994257,0
+PFE.US,D,19821213,000000,0.626338,0.626338,0.619898,0.619898,11498343.679213,0
+PFE.US,D,19821214,000000,0.60682,0.632877,0.580471,0.587497,50561816.897931,0
+PFE.US,D,19821215,000000,0.587497,0.593645,0.580471,0.587497,30426839.262111,0
+PFE.US,D,19821216,000000,0.587497,0.600379,0.574323,0.587497,21091336.022995,0
+PFE.US,D,19821217,000000,0.587497,0.593645,0.580471,0.587497,22518512.775922,0
+PFE.US,D,19821220,000000,0.574323,0.587497,0.56105,0.567588,19664151.072585,0
+PFE.US,D,19821221,000000,0.574323,0.587497,0.56105,0.587497,27432707.391139,0
+PFE.US,D,19821222,000000,0.580471,0.587497,0.574323,0.587497,27042816.631814,0
+PFE.US,D,19821223,000000,0.593645,0.600379,0.587497,0.593645,11410063.954777,0
+PFE.US,D,19821227,000000,0.600379,0.60682,0.593645,0.60682,12013304.468896,0
+PFE.US,D,19821228,000000,0.600379,0.60682,0.593645,0.593645,7915687.8263658,0
+PFE.US,D,19821229,000000,0.587497,0.593645,0.580471,0.587497,9659199.3192244,0
+PFE.US,D,19821230,000000,0.587497,0.587497,0.580471,0.580471,5598364.785133,0
+PFE.US,D,19821231,000000,0.587497,0.587497,0.580471,0.587497,8173167.7088649,0
+PFE.US,D,19830103,000000,0.580471,0.593645,0.574323,0.574323,6620934.2464909,0
+PFE.US,D,19830104,000000,0.580471,0.587497,0.567588,0.587497,14220276.061386,0
+PFE.US,D,19830105,000000,0.580471,0.593645,0.567588,0.574323,17111414.749735,0
+PFE.US,D,19830106,000000,0.580471,0.587497,0.574323,0.580471,17501318.829971,0
+PFE.US,D,19830107,000000,0.587497,0.593645,0.580471,0.587497,19428747.013137,0
+PFE.US,D,19830110,000000,0.593645,0.60682,0.580471,0.600379,38908980.370729,0
+PFE.US,D,19830111,000000,0.600379,0.60682,0.593645,0.60682,20304178.818569,0
+PFE.US,D,19830112,000000,0.619898,0.626338,0.60682,0.613067,31133077.057593,0
+PFE.US,D,19830113,000000,0.613067,0.619898,0.613067,0.613067,13109431.999019,0
+PFE.US,D,19830114,000000,0.613067,0.619898,0.60682,0.613067,18016279.619655,0
+PFE.US,D,19830117,000000,0.613067,0.619898,0.60682,0.613067,18648943.976091,0
+PFE.US,D,19830118,000000,0.60682,0.613067,0.60682,0.60682,7378658.3864305,0
+PFE.US,D,19830119,000000,0.60682,0.613067,0.600379,0.60682,8335013.6995488,0
+PFE.US,D,19830120,000000,0.60682,0.613067,0.60682,0.60682,8769053.0309184,0
+PFE.US,D,19830121,000000,0.600379,0.60682,0.593645,0.593645,18075133.452401,0
+PFE.US,D,19830124,000000,0.587497,0.593645,0.580471,0.593645,10166800.818101,0
+PFE.US,D,19830125,000000,0.600379,0.60682,0.593645,0.600379,18111912.486785,0
+PFE.US,D,19830126,000000,0.600379,0.60682,0.600379,0.600379,16132991.81105,0
+PFE.US,D,19830127,000000,0.600379,0.60682,0.600379,0.600379,21209038.565063,0
+PFE.US,D,19830128,000000,0.600379,0.600379,0.593645,0.600379,34230199.037131,0
+PFE.US,D,19830131,000000,0.593645,0.600379,0.587497,0.587497,14154070.11063,0
+PFE.US,D,19830201,000000,0.593645,0.600379,0.587497,0.587497,20767644.041627,0
+PFE.US,D,19830202,000000,0.593645,0.600379,0.587497,0.593645,7128532.6713112,0
+PFE.US,D,19830203,000000,0.60682,0.619898,0.600379,0.613067,19561163.013389,0
+PFE.US,D,19830204,000000,0.613067,0.619898,0.60682,0.613067,11608693.078585,0
+PFE.US,D,19830207,000000,0.600379,0.613067,0.593645,0.593645,15904937.820239,0
+PFE.US,D,19830208,000000,0.593645,0.593645,0.587497,0.587497,20120265.202319,0
+PFE.US,D,19830209,000000,0.587497,0.593645,0.587497,0.587497,15014792.556618,0
+PFE.US,D,19830210,000000,0.60682,0.613067,0.593645,0.613067,20149690.069323,0
+PFE.US,D,19830211,000000,0.613067,0.619898,0.60682,0.613067,17501318.829971,0
+PFE.US,D,19830214,000000,0.613067,0.613067,0.60682,0.613067,11049596.013084,0
+PFE.US,D,19830215,000000,0.613067,0.613067,0.60682,0.613067,12425272.075958,0
+PFE.US,D,19830216,000000,0.600379,0.60682,0.600379,0.600379,10799467.223908,0
+PFE.US,D,19830217,000000,0.593645,0.600379,0.587497,0.593645,15029508.064176,0
+PFE.US,D,19830218,000000,0.600379,0.60682,0.587497,0.60682,21753429.345176,0
+PFE.US,D,19830222,000000,0.600379,0.60682,0.593645,0.593645,20892702.800447,0
+PFE.US,D,19830223,000000,0.587497,0.593645,0.574323,0.587497,40600998.346333,0
+PFE.US,D,19830224,000000,0.593645,0.600379,0.587497,0.593645,31258135.816411,0
+PFE.US,D,19830225,000000,0.60682,0.60682,0.600379,0.60682,14823521.698931,0
+PFE.US,D,19830228,000000,0.60682,0.613067,0.600379,0.600379,11196726.49621,0
+PFE.US,D,19830301,000000,0.613067,0.626338,0.600379,0.626338,31184569.550162,0
+PFE.US,D,19830302,000000,0.632877,0.639319,0.632877,0.639319,26402789.910515,0
+PFE.US,D,19830303,000000,0.639319,0.646052,0.639319,0.639319,20811782.366818,0
+PFE.US,D,19830304,000000,0.652494,0.658933,0.639319,0.658933,31662746.182036,0
+PFE.US,D,19830307,000000,0.658933,0.665472,0.652494,0.658933,18207552.526712,0
+PFE.US,D,19830308,000000,0.658933,0.665472,0.652494,0.652494,33722590.365456,0
+PFE.US,D,19830309,000000,0.652494,0.652494,0.646052,0.652494,7967181.3436207,0
+PFE.US,D,19830310,000000,0.646052,0.652494,0.639319,0.639319,22305165.0705,0
+PFE.US,D,19830311,000000,0.639319,0.646052,0.639319,0.639319,7753844.9097384,0
+PFE.US,D,19830314,000000,0.632877,0.639319,0.626338,0.632877,14860304.832056,0
+PFE.US,D,19830315,000000,0.632877,0.632877,0.626338,0.632877,12903452.806573,0
+PFE.US,D,19830316,000000,0.626338,0.632877,0.619898,0.619898,9747470.8461763,0
+PFE.US,D,19830317,000000,0.619898,0.619898,0.619898,0.619898,8180523.9256156,0
+PFE.US,D,19830318,000000,0.632877,0.639319,0.626338,0.626338,10674407.440404,0
+PFE.US,D,19830321,000000,0.639319,0.652494,0.626338,0.646052,10328648.858155,0
+PFE.US,D,19830322,000000,0.646052,0.652494,0.646052,0.646052,7224167.5878117,0
+PFE.US,D,19830323,000000,0.658933,0.665472,0.646052,0.658933,14970653.206743,0
+PFE.US,D,19830324,000000,0.658933,0.665472,0.646052,0.646052,27955027.47163,0
+PFE.US,D,19830325,000000,0.646052,0.646052,0.639319,0.646052,8173167.7088649,0
+PFE.US,D,19830328,000000,0.639319,0.639319,0.632877,0.639319,17744088.32834,0
+PFE.US,D,19830329,000000,0.646052,0.652494,0.639319,0.646052,8857331.7306684,0
+PFE.US,D,19830330,000000,0.658933,0.665472,0.652494,0.658933,6275168.491444,0
+PFE.US,D,19830331,000000,0.658933,0.665472,0.652494,0.652494,7459577.7953733,0
+PFE.US,D,19830404,000000,0.652494,0.658933,0.646052,0.658933,9695978.3536069,0
+PFE.US,D,19830405,000000,0.658933,0.665472,0.646052,0.652494,9261945.1703499,0
+PFE.US,D,19830406,000000,0.652494,0.652494,0.646052,0.652494,11115799.914469,0
+PFE.US,D,19830407,000000,0.658933,0.658933,0.652494,0.658933,7503719.1946192,0
+PFE.US,D,19830408,000000,0.658933,0.665472,0.658933,0.665472,6679777.8323837,0
+PFE.US,D,19830411,000000,0.672011,0.67855,0.665472,0.672011,14360055.451187,0
+PFE.US,D,19830412,000000,0.68499,0.691626,0.672011,0.691626,12947586.008335,0
+PFE.US,D,19830413,000000,0.68499,0.691626,0.67855,0.68499,10335999.951478,0
+PFE.US,D,19830414,000000,0.691626,0.698068,0.67855,0.698068,9107457.4457876,0
+PFE.US,D,19830415,000000,0.698068,0.704411,0.691626,0.698068,9791615.3194784,0
+PFE.US,D,19830418,000000,0.698068,0.711437,0.691626,0.711437,10733259.223781,0
+PFE.US,D,19830419,000000,0.717976,0.724027,0.704411,0.724027,28734827.434619,0
+PFE.US,D,19830420,000000,0.717976,0.724027,0.711437,0.711437,16412543.417857,0
+PFE.US,D,19830421,000000,0.711437,0.717976,0.704411,0.704411,16471396.225919,0
+PFE.US,D,19830422,000000,0.704411,0.704411,0.698068,0.698068,4391886.8309517,0
+PFE.US,D,19830425,000000,0.698068,0.704411,0.691626,0.691626,4870058.3393983,0
+PFE.US,D,19830426,000000,0.698068,0.704411,0.68499,0.704411,7253594.5041853,0
+PFE.US,D,19830427,000000,0.704411,0.711437,0.704411,0.704411,11182009.963967,0
+PFE.US,D,19830428,000000,0.704411,0.711437,0.698068,0.698068,10130020.759033,0
+PFE.US,D,19830429,000000,0.698068,0.704411,0.698068,0.704411,11586622.378963,0
+PFE.US,D,19830502,000000,0.704411,0.704411,0.698068,0.698068,12116295.602148,0
+PFE.US,D,19830503,000000,0.691626,0.698068,0.68499,0.68499,11321788.329084,0
+PFE.US,D,19830504,000000,0.691626,0.698068,0.68499,0.68499,21562156.438119,0
+PFE.US,D,19830505,000000,0.704411,0.717976,0.691626,0.717976,14220276.061386,0
+PFE.US,D,19830506,000000,0.724027,0.73769,0.717976,0.724027,14183501.125744,0
+PFE.US,D,19830509,000000,0.717976,0.724027,0.711437,0.724027,8805834.1146718,0
+PFE.US,D,19830510,000000,0.724027,0.730956,0.717976,0.724027,7775912.5353049,0
+PFE.US,D,19830511,000000,0.711437,0.717976,0.704411,0.711437,7187383.4300021,0
+PFE.US,D,19830512,000000,0.704411,0.717976,0.698068,0.704411,15397335.296677,0
+PFE.US,D,19830513,000000,0.717976,0.717976,0.711437,0.717976,21701926.605753,0
+PFE.US,D,19830516,000000,0.704411,0.717976,0.698068,0.704411,12690112.273948,0
+PFE.US,D,19830517,000000,0.704411,0.711437,0.698068,0.704411,17332117.647222,0
+PFE.US,D,19830518,000000,0.704411,0.711437,0.698068,0.698068,15426758.114308,0
+PFE.US,D,19830519,000000,0.698068,0.698068,0.68499,0.68499,27638696.830441,0
+PFE.US,D,19830520,000000,0.68499,0.691626,0.67855,0.68499,12175150.45958,0
+PFE.US,D,19830523,000000,0.67855,0.691626,0.67855,0.691626,8643986.0746171,0
+PFE.US,D,19830524,000000,0.691626,0.698068,0.68499,0.68499,19546455.703317,0
+PFE.US,D,19830525,000000,0.68499,0.691626,0.68499,0.691626,7349230.4453713,0
+PFE.US,D,19830526,000000,0.698068,0.698068,0.68499,0.68499,9284014.8452873,0
+PFE.US,D,19830527,000000,0.68499,0.691626,0.68499,0.68499,7466937.0861802,0
+PFE.US,D,19830531,000000,0.672011,0.67855,0.665472,0.665472,17104066.730467,0
+PFE.US,D,19830601,000000,0.665472,0.67855,0.658933,0.665472,22746568.816104,0
+PFE.US,D,19830602,000000,0.672011,0.672011,0.665472,0.672011,21510656.772752,0
+PFE.US,D,19830603,000000,0.672011,0.672011,0.665472,0.665472,19745080.728382,0
+PFE.US,D,19830606,000000,0.665472,0.672011,0.658933,0.665472,12631258.441201,0
+PFE.US,D,19830607,000000,0.665472,0.672011,0.665472,0.672011,10049094.177292,0
+PFE.US,D,19830608,000000,0.672011,0.67855,0.672011,0.672011,13653823.803819,0
+PFE.US,D,19830609,000000,0.672011,0.672011,0.665472,0.672011,10917172.840032,0
+PFE.US,D,19830610,000000,0.672011,0.67855,0.672011,0.672011,11866173.98577,0
+PFE.US,D,19830613,000000,0.672011,0.67855,0.658933,0.665472,14867661.048806,0
+PFE.US,D,19830614,000000,0.665472,0.672011,0.658933,0.665472,17059924.306537,0
+PFE.US,D,19830615,000000,0.665472,0.665472,0.658933,0.658933,12395850.283011,0
+PFE.US,D,19830616,000000,0.67855,0.68499,0.665472,0.68499,32037929.631288,0
+PFE.US,D,19830617,000000,0.68499,0.691626,0.68499,0.691626,19384602.539834,0
+PFE.US,D,19830620,000000,0.691626,0.691626,0.68499,0.691626,10725898.908288,0
+PFE.US,D,19830621,000000,0.691626,0.698068,0.68499,0.698068,10843608.623154,0
+PFE.US,D,19830622,000000,0.698068,0.698068,0.691626,0.691626,11093728.190161,0
+PFE.US,D,19830623,000000,0.691626,0.711437,0.691626,0.704411,8820545.5234878,0
+PFE.US,D,19830624,000000,0.717976,0.757013,0.711437,0.750279,20973629.382187,0
+PFE.US,D,19830627,000000,0.743936,0.750279,0.730956,0.750279,20120265.202319,0
+PFE.US,D,19830628,000000,0.750279,0.757013,0.743936,0.743936,16780374.749099,0
+PFE.US,D,19830629,000000,0.73769,0.743936,0.730956,0.743936,14875019.314928,0
+PFE.US,D,19830630,000000,0.73769,0.757013,0.73769,0.757013,7062324.6711843,0
+PFE.US,D,19830701,000000,0.750279,0.769797,0.730956,0.769797,12789426.835853,0
+PFE.US,D,19830705,000000,0.743936,0.750279,0.743936,0.750279,16894400.71982,0
+PFE.US,D,19830706,000000,0.743936,0.743936,0.73769,0.743936,12039054.813923,0
+PFE.US,D,19830707,000000,0.743936,0.743936,0.717976,0.724027,11950775.089487,0
+PFE.US,D,19830708,000000,0.724027,0.724027,0.717976,0.717976,7374980.7903978,0
+PFE.US,D,19830711,000000,0.717976,0.724027,0.717976,0.717976,14698455.767315,0
+PFE.US,D,19830712,000000,0.717976,0.717976,0.704411,0.711437,4855346.9305824,0
+PFE.US,D,19830713,000000,0.711437,0.711437,0.698068,0.704411,5727102.1646689,0
+PFE.US,D,19830714,000000,0.704411,0.711437,0.691626,0.698068,9821041.2111665,0
+PFE.US,D,19830715,000000,0.698068,0.704411,0.691626,0.698068,5418127.7402297,0
+PFE.US,D,19830718,000000,0.698068,0.704411,0.68499,0.704411,7470612.632842,0
+PFE.US,D,19830719,000000,0.704411,0.711437,0.698068,0.704411,7419123.214329,0
+PFE.US,D,19830720,000000,0.730956,0.73769,0.717976,0.73769,21815959.749271,0
+PFE.US,D,19830721,000000,0.73769,0.750279,0.724027,0.730956,12616538.834902,0
+PFE.US,D,19830722,000000,0.704411,0.717976,0.691626,0.698068,41373442.092572,0
+PFE.US,D,19830725,000000,0.68499,0.730956,0.68499,0.724027,31784130.418878,0
+PFE.US,D,19830726,000000,0.730956,0.73769,0.717976,0.730956,9004462.2137945,0
+PFE.US,D,19830727,000000,0.724027,0.724027,0.704411,0.704411,9960817.526913,0
+PFE.US,D,19830728,000000,0.704411,0.717976,0.704411,0.711437,9508391.2400657,0
+PFE.US,D,19830729,000000,0.711437,0.711437,0.646052,0.672011,17122452.661259,0
+PFE.US,D,19830801,000000,0.652494,0.658933,0.639319,0.646052,15879191.573954,0
+PFE.US,D,19830802,000000,0.652494,0.665472,0.646052,0.652494,9574595.1414509,0
+PFE.US,D,19830803,000000,0.652494,0.67855,0.652494,0.672011,7058648.0998369,0
+PFE.US,D,19830804,000000,0.672011,0.672011,0.646052,0.652494,6150108.7079407,0
+PFE.US,D,19830805,000000,0.652494,0.658933,0.652494,0.652494,10015988.6402,0
+PFE.US,D,19830808,000000,0.646052,0.652494,0.632877,0.632877,7856833.9936187,0
+PFE.US,D,19830809,000000,0.639319,0.672011,0.632877,0.672011,11568230.300058,0
+PFE.US,D,19830810,000000,0.665472,0.67855,0.652494,0.652494,11189367.205403,0
+PFE.US,D,19830811,000000,0.658933,0.665472,0.658933,0.658933,5425482.9322949,0
+PFE.US,D,19830812,000000,0.665472,0.665472,0.658933,0.658933,4840632.4477101,0
+PFE.US,D,19830815,000000,0.672011,0.672011,0.658933,0.665472,11590298.950309,0
+PFE.US,D,19830816,000000,0.665472,0.665472,0.658933,0.658933,4436021.0573994,0
+PFE.US,D,19830817,000000,0.658933,0.665472,0.652494,0.665472,9030207.4353938,0
+PFE.US,D,19830818,000000,0.652494,0.652494,0.632877,0.639319,12844599.998511,0
+PFE.US,D,19830819,000000,0.632877,0.646052,0.632877,0.639319,5660893.1398565,0
+PFE.US,D,19830822,000000,0.646052,0.646052,0.639319,0.646052,9000782.5683911,0
+PFE.US,D,19830823,000000,0.639319,0.639319,0.626338,0.632877,9295048.6580707,0
+PFE.US,D,19830824,000000,0.632877,0.639319,0.619898,0.619898,19079309.810169,0
+PFE.US,D,19830825,000000,0.619898,0.619898,0.593645,0.613067,11020167.047339,0
+PFE.US,D,19830826,000000,0.613067,0.658933,0.613067,0.652494,11796284.290869,0
+PFE.US,D,19830829,000000,0.646052,0.658933,0.646052,0.658933,6764380.9854719,0
+PFE.US,D,19830830,000000,0.658933,0.665472,0.652494,0.658933,8735945.4444559,0
+PFE.US,D,19830831,000000,0.658933,0.672011,0.652494,0.665472,8040746.5851837,0
+PFE.US,D,19830901,000000,0.665472,0.672011,0.652494,0.658933,9666556.5606605,0
+PFE.US,D,19830902,000000,0.658933,0.665472,0.646052,0.646052,4266822.9487066,0
+PFE.US,D,19830906,000000,0.665472,0.665472,0.652494,0.665472,11299719.678832,0
+PFE.US,D,19830907,000000,0.658933,0.658933,0.646052,0.652494,8062818.3094921,0
+PFE.US,D,19830908,000000,0.646052,0.646052,0.626338,0.632877,8283516.0835522,0
+PFE.US,D,19830909,000000,0.632877,0.639319,0.632877,0.639319,16180807.732272,0
+PFE.US,D,19830912,000000,0.658933,0.658933,0.652494,0.658933,16636921.862005,0
+PFE.US,D,19830913,000000,0.646052,0.658933,0.646052,0.652494,7511074.3866844,0
+PFE.US,D,19830914,000000,0.652494,0.658933,0.652494,0.658933,4509586.2989625,0
+PFE.US,D,19830915,000000,0.658933,0.658933,0.646052,0.646052,10475775.24254,0
+PFE.US,D,19830916,000000,0.646052,0.665472,0.646052,0.658933,15147211.630929,0
+PFE.US,D,19830919,000000,0.665472,0.68499,0.665472,0.665472,33104639.467206,0
+PFE.US,D,19830920,000000,0.672011,0.68499,0.672011,0.68499,15220774.82312,0
+PFE.US,D,19830921,000000,0.691626,0.704411,0.68499,0.691626,18682048.488497,0
+PFE.US,D,19830922,000000,0.698068,0.711437,0.691626,0.711437,17674200.682809,0
+PFE.US,D,19830923,000000,0.704411,0.724027,0.704411,0.711437,13164611.30979,0
+PFE.US,D,19830926,000000,0.711437,0.73769,0.711437,0.711437,14216603.588779,0
+PFE.US,D,19830927,000000,0.717976,0.717976,0.704411,0.711437,11895599.877459,0
+PFE.US,D,19830928,000000,0.717976,0.717976,0.704411,0.711437,10100590.768603,0
+PFE.US,D,19830929,000000,0.711437,0.717976,0.704411,0.704411,14992722.881681,0
+PFE.US,D,19830930,000000,0.704411,0.704411,0.68499,0.691626,6109643.8800421,0
+PFE.US,D,19831003,000000,0.698068,0.724027,0.698068,0.717976,19071951.544048,0
+PFE.US,D,19831004,000000,0.724027,0.730956,0.717976,0.724027,10814181.70678,0
+PFE.US,D,19831005,000000,0.724027,0.73769,0.717976,0.730956,14875019.314928,0
+PFE.US,D,19831006,000000,0.730956,0.757013,0.717976,0.757013,36073023.042522,0
+PFE.US,D,19831007,000000,0.776531,0.776531,0.763454,0.763454,25645063.721204,0
+PFE.US,D,19831010,000000,0.757013,0.763454,0.750279,0.763454,8077529.718308,0
+PFE.US,D,19831011,000000,0.743936,0.763454,0.743936,0.743936,13028516.688818,0
+PFE.US,D,19831012,000000,0.73769,0.743936,0.730956,0.73769,17262227.95232,0
+PFE.US,D,19831013,000000,0.73769,0.750279,0.73769,0.73769,9188378.9041014,0
+PFE.US,D,19831014,000000,0.73769,0.73769,0.724027,0.73769,9530457.8409467,0
+PFE.US,D,19831017,000000,0.73769,0.750279,0.730956,0.730956,15283310.350642,0
+PFE.US,D,19831018,000000,0.730956,0.730956,0.711437,0.724027,71097727.303344,0
+PFE.US,D,19831019,000000,0.717976,0.717976,0.698068,0.717976,15279629.680553,0
+PFE.US,D,19831020,000000,0.717976,0.724027,0.711437,0.711437,16114600.75683,0
+PFE.US,D,19831021,000000,0.711437,0.711437,0.698068,0.704411,9688623.1615417,0
+PFE.US,D,19831024,000000,0.68499,0.711437,0.68499,0.711437,20083481.04451,0
+PFE.US,D,19831025,000000,0.711437,0.717976,0.704411,0.704411,8040746.5851837,0
+PFE.US,D,19831026,000000,0.711437,0.717976,0.691626,0.691626,9291374.1360943,0
+PFE.US,D,19831027,000000,0.691626,0.698068,0.67855,0.67855,19035168.410923,0
+PFE.US,D,19831028,000000,0.68499,0.698068,0.67855,0.67855,5752845.3368973,0
+PFE.US,D,19831031,000000,0.68499,0.68499,0.665472,0.672011,15051575.689742,0
+PFE.US,D,19831101,000000,0.672011,0.672011,0.658933,0.665472,11159939.264343,0
+PFE.US,D,19831102,000000,0.672011,0.704411,0.658933,0.691626,11454204.329338,0
+PFE.US,D,19831103,000000,0.691626,0.691626,0.672011,0.67855,14919154.566062,0
+PFE.US,D,19831104,000000,0.67855,0.68499,0.672011,0.67855,6212639.1120351,0
+PFE.US,D,19831107,000000,0.68499,0.68499,0.672011,0.67855,4513260.8209388,0
+PFE.US,D,19831108,000000,0.67855,0.67855,0.672011,0.67855,9850472.2262819,0
+PFE.US,D,19831109,000000,0.672011,0.67855,0.665472,0.672011,9648162.4323849,0
+PFE.US,D,19831110,000000,0.672011,0.68499,0.665472,0.68499,24681349.117279,0
+PFE.US,D,19831111,000000,0.68499,0.704411,0.68499,0.704411,8732265.7990525,0
+PFE.US,D,19831114,000000,0.698068,0.717976,0.698068,0.717976,18781362.025715,0
+PFE.US,D,19831115,000000,0.711437,0.717976,0.704411,0.704411,8276159.8668016,0
+PFE.US,D,19831116,000000,0.704411,0.711437,0.652494,0.68499,49947541.546345,0
+PFE.US,D,19831117,000000,0.68499,0.698068,0.672011,0.691626,12219289.809455,0
+PFE.US,D,19831118,000000,0.691626,0.691626,0.67855,0.691626,12053772.370852,0
+PFE.US,D,19831121,000000,0.691626,0.698068,0.672011,0.67855,8055465.1667977,0
+PFE.US,D,19831122,000000,0.665472,0.672011,0.658933,0.665472,26336581.910387,0
+PFE.US,D,19831123,000000,0.672011,0.672011,0.658933,0.665472,6164814.9933295,0
+PFE.US,D,19831125,000000,0.665472,0.665472,0.658933,0.658933,4219004.9781137,0
+PFE.US,D,19831128,000000,0.665472,0.665472,0.652494,0.652494,8232021.5416121,0
+PFE.US,D,19831129,000000,0.658933,0.658933,0.652494,0.658933,14293848.475747,0
+PFE.US,D,19831130,000000,0.665472,0.665472,0.646052,0.646052,16714163.674915,0
+PFE.US,D,19831201,000000,0.646052,0.665472,0.646052,0.652494,22463338.588579,0
+PFE.US,D,19831202,000000,0.646052,0.652494,0.619898,0.619898,39265781.987931,0
+PFE.US,D,19831205,000000,0.626338,0.632877,0.619898,0.632877,24015574.100323,0
+PFE.US,D,19831206,000000,0.639319,0.652494,0.632877,0.646052,17979496.48653,0
+PFE.US,D,19831207,000000,0.646052,0.658933,0.646052,0.652494,15423081.542961,0
+PFE.US,D,19831208,000000,0.652494,0.652494,0.639319,0.646052,15356869.444093,0
+PFE.US,D,19831209,000000,0.646052,0.646052,0.639319,0.639319,11325462.851061,0
+PFE.US,D,19831212,000000,0.639319,0.639319,0.632877,0.632877,14978010.448179,0
+PFE.US,D,19831213,000000,0.632877,0.639319,0.619898,0.626338,22570009.367234,0
+PFE.US,D,19831214,000000,0.619898,0.646052,0.60682,0.60682,2137092.1444423,0
+PFE.US,D,19831215,000000,0.613067,0.613067,0.593645,0.60682,25869433.96787,0
+PFE.US,D,19831216,000000,0.60682,0.626338,0.60682,0.626338,16725200.561755,0
+PFE.US,D,19831219,000000,0.619898,0.632877,0.619898,0.626338,16394149.289581,0
+PFE.US,D,19831220,000000,0.632877,0.639319,0.619898,0.626338,13418413.596257,0
+PFE.US,D,19831221,000000,0.626338,0.632877,0.619898,0.626338,9512066.7867274,0
+PFE.US,D,19831222,000000,0.632877,0.632877,0.613067,0.619898,16640599.458038,0
+PFE.US,D,19831223,000000,0.619898,0.619898,0.60682,0.619898,8945605.306991,0
+PFE.US,D,19831227,000000,0.619898,0.626338,0.613067,0.619898,10836249.332348,0
+PFE.US,D,19831228,000000,0.619898,0.619898,0.613067,0.619898,7536823.7070253,0
+PFE.US,D,19831229,000000,0.626338,0.632877,0.619898,0.632877,12679076.411794,0
+PFE.US,D,19831230,000000,0.632877,0.639319,0.626338,0.626338,7959831.2749826,0
+PFE.US,D,19840103,000000,0.632877,0.639319,0.626338,0.632877,9401716.3626691,0
+PFE.US,D,19840104,000000,0.632877,0.652494,0.626338,0.652494,17983180.230675,0
+PFE.US,D,19840105,000000,0.658933,0.68499,0.658933,0.67855,30467296.917212,0
+PFE.US,D,19840106,000000,0.665472,0.672011,0.658933,0.665472,22592078.017485,0
+PFE.US,D,19840109,000000,0.658933,0.658933,0.639319,0.646052,10803148.918682,0
+PFE.US,D,19840110,000000,0.646052,0.646052,0.626338,0.626338,25475859.464399,0
+PFE.US,D,19840111,000000,0.626338,0.632877,0.619898,0.632877,19752435.920448,0
+PFE.US,D,19840112,000000,0.626338,0.632877,0.626338,0.632877,15481936.400394,0
+PFE.US,D,19840113,000000,0.632877,0.639319,0.626338,0.632877,21242148.200896,0
+PFE.US,D,19840116,000000,0.626338,0.632877,0.626338,0.632877,11380641.137145,0
+PFE.US,D,19840117,000000,0.632877,0.646052,0.632877,0.646052,11090049.569442,0
+PFE.US,D,19840118,000000,0.646052,0.658933,0.646052,0.652494,20594763.213475,0
+PFE.US,D,19840119,000000,0.652494,0.658933,0.646052,0.646052,22742889.170701,0
+PFE.US,D,19840120,000000,0.652494,0.665472,0.652494,0.658933,27848360.791717,0
+PFE.US,D,19840123,000000,0.658933,0.665472,0.658933,0.658933,8176845.3048975,0
+PFE.US,D,19840124,000000,0.658933,0.658933,0.652494,0.652494,12388492.01689,0
+PFE.US,D,19840125,000000,0.652494,0.665472,0.646052,0.646052,25115386.399278,0
+PFE.US,D,19840126,000000,0.652494,0.658933,0.639319,0.639319,24736520.230566,0
+PFE.US,D,19840127,000000,0.646052,0.646052,0.619898,0.632877,12131011.109705,0
+PFE.US,D,19840130,000000,0.639319,0.639319,0.619898,0.626338,7224167.5878117,0
+PFE.US,D,19840131,000000,0.632877,0.632877,0.619898,0.626338,15658488.676466,0
+PFE.US,D,19840201,000000,0.626338,0.639319,0.619898,0.632877,15371587.001022,0
+PFE.US,D,19840202,000000,0.632877,0.672011,0.632877,0.672011,29691181.723052,0
+PFE.US,D,19840203,000000,0.691626,0.691626,0.658933,0.665472,45529914.61722,0
+PFE.US,D,19840206,000000,0.665472,0.665472,0.646052,0.652494,22606790.450987,0
+PFE.US,D,19840207,000000,0.658933,0.672011,0.652494,0.658933,20127619.369699,0
+PFE.US,D,19840208,000000,0.658933,0.665472,0.652494,0.652494,10762686.140154,0
+PFE.US,D,19840209,000000,0.652494,0.665472,0.639319,0.658933,15386300.459208,0
+PFE.US,D,19840210,000000,0.658933,0.658933,0.646052,0.658933,13010121.535857,0
+PFE.US,D,19840213,000000,0.652494,0.658933,0.639319,0.658933,9773224.265259,0
+PFE.US,D,19840214,000000,0.658933,0.672011,0.652494,0.665472,21576867.846935,0
+PFE.US,D,19840215,000000,0.672011,0.67855,0.658933,0.658933,13495657.458538,0
+PFE.US,D,19840216,000000,0.658933,0.658933,0.639319,0.652494,20466021.735197,0
+PFE.US,D,19840217,000000,0.639319,0.646052,0.626338,0.626338,12072160.351015,0
+PFE.US,D,19840221,000000,0.632877,0.639319,0.619898,0.619898,13466232.591536,0
+PFE.US,D,19840222,000000,0.619898,0.632877,0.613067,0.626338,16305872.639203,0
+PFE.US,D,19840223,000000,0.626338,0.646052,0.619898,0.632877,14621214.979091,0
+PFE.US,D,19840224,000000,0.652494,0.665472,0.646052,0.665472,22319886.72617,0
+PFE.US,D,19840227,000000,0.658933,0.67855,0.652494,0.672011,20925807.312852,0
+PFE.US,D,19840228,000000,0.672011,0.672011,0.646052,0.652494,19351499.052113,0
+PFE.US,D,19840229,000000,0.652494,0.672011,0.652494,0.658933,15169281.305865,0
+PFE.US,D,19840301,000000,0.658933,0.665472,0.658933,0.658933,13694284.532975,0
+PFE.US,D,19840302,000000,0.665472,0.68499,0.665472,0.67855,47152041.873237,0
+PFE.US,D,19840305,000000,0.67855,0.67855,0.665472,0.672011,11369604.250305,0
+PFE.US,D,19840306,000000,0.665472,0.67855,0.658933,0.658933,11387995.304526,0
+PFE.US,D,19840307,000000,0.658933,0.68499,0.658933,0.68499,14646962.250062,0
+PFE.US,D,19840308,000000,0.665472,0.67855,0.665472,0.665472,15684244.144921,0
+PFE.US,D,19840309,000000,0.672011,0.672011,0.665472,0.672011,10527274.907907,0
+PFE.US,D,19840312,000000,0.665472,0.68499,0.665472,0.68499,8323975.7880237,0
+PFE.US,D,19840313,000000,0.691626,0.698068,0.67855,0.68499,24192132.524509,0
+PFE.US,D,19840314,000000,0.68499,0.691626,0.67855,0.67855,13859805.045635,0
+PFE.US,D,19840315,000000,0.67855,0.68499,0.67855,0.67855,6109643.8800421,0
+PFE.US,D,19840316,000000,0.698068,0.698068,0.67855,0.68499,25884148.450742,0
+PFE.US,D,19840319,000000,0.672011,0.672011,0.646052,0.646052,23287275.852072,0
+PFE.US,D,19840320,000000,0.639319,0.639319,0.626338,0.626338,30864555.164828,0
+PFE.US,D,19840321,000000,0.632877,0.639319,0.626338,0.632877,43550989.842744,0
+PFE.US,D,19840322,000000,0.632877,0.632877,0.613067,0.613067,11597662.339858,0
+PFE.US,D,19840323,000000,0.613067,0.619898,0.593645,0.619898,26818437.16298,0
+PFE.US,D,19840326,000000,0.619898,0.619898,0.60682,0.60682,9600347.5358481,0
+PFE.US,D,19840327,000000,0.613067,0.613067,0.593645,0.60682,8625601.1685104,0
+PFE.US,D,19840328,000000,0.60682,0.613067,0.600379,0.60682,26766940.571668,0
+PFE.US,D,19840329,000000,0.619898,0.619898,0.60682,0.60682,19943706.778135,0
+PFE.US,D,19840330,000000,0.600379,0.60682,0.593645,0.600379,15250201.739494,0
+PFE.US,D,19840402,000000,0.60682,0.613067,0.593645,0.600379,15544467.829174,0
+PFE.US,D,19840403,000000,0.600379,0.613067,0.593645,0.613067,12914486.619357,0
+PFE.US,D,19840404,000000,0.613067,0.619898,0.60682,0.60682,45095873.23648,0
+PFE.US,D,19840405,000000,0.613067,0.613067,0.580471,0.580471,21646754.46778,0
+PFE.US,D,19840406,000000,0.587497,0.587497,0.567588,0.580471,14941227.315055,0
+PFE.US,D,19840409,000000,0.587497,0.600379,0.574323,0.600379,10836249.332348,0
+PFE.US,D,19840410,000000,0.600379,0.60682,0.593645,0.593645,12278142.617517,0
+PFE.US,D,19840411,000000,0.600379,0.600379,0.574323,0.580471,13319098.009667,0
+PFE.US,D,19840412,000000,0.580471,0.600379,0.580471,0.600379,10972351.126116,0
+PFE.US,D,19840413,000000,0.600379,0.613067,0.600379,0.613067,17111414.749735,0
+PFE.US,D,19840416,000000,0.60682,0.619898,0.60682,0.619898,16828187.596266,0
+PFE.US,D,19840417,000000,0.619898,0.619898,0.600379,0.60682,33203950.955054,0
+PFE.US,D,19840418,000000,0.600379,0.600379,0.587497,0.593645,10788434.43581,0
+PFE.US,D,19840419,000000,0.580471,0.593645,0.580471,0.587497,25597238.577812,0
+PFE.US,D,19840423,000000,0.593645,0.593645,0.580471,0.580471,12454696.94296,0
+PFE.US,D,19840424,000000,0.580471,0.587497,0.574323,0.587497,15768843.199266,0
+PFE.US,D,19840425,000000,0.587497,0.587497,0.580471,0.587497,13944408.198723,0
+PFE.US,D,19840426,000000,0.593645,0.600379,0.593645,0.593645,15783558.706824,0
+PFE.US,D,19840427,000000,0.600379,0.600379,0.593645,0.593645,17012105.311258,0
+PFE.US,D,19840430,000000,0.593645,0.600379,0.593645,0.593645,6113328.6488728,0
+PFE.US,D,19840501,000000,0.593645,0.60682,0.593645,0.600379,27642371.352416,0
+PFE.US,D,19840502,000000,0.600379,0.619898,0.600379,0.613067,22014584.774337,0
+PFE.US,D,19840503,000000,0.613067,0.613067,0.60682,0.613067,18229623.226334,0
+PFE.US,D,19840504,000000,0.613067,0.613067,0.600379,0.600379,7757520.4564001,0
+PFE.US,D,19840507,000000,0.593645,0.600379,0.587497,0.593645,8625601.1685104,0
+PFE.US,D,19840508,000000,0.593645,0.60682,0.593645,0.593645,21698253.108462,0
+PFE.US,D,19840509,000000,0.593645,0.600379,0.580471,0.593645,13010121.535857,0
+PFE.US,D,19840510,000000,0.587497,0.593645,0.587497,0.587497,9541492.6784156,0
+PFE.US,D,19840511,000000,0.587497,0.60682,0.580471,0.587497,12325955.464682,0
+PFE.US,D,19840514,000000,0.587497,0.593645,0.580471,0.587497,14227636.376877,0
+PFE.US,D,19840515,000000,0.587497,0.593645,0.580471,0.587497,16544958.393425,0
+PFE.US,D,19840516,000000,0.587497,0.587497,0.580471,0.587497,9129521.9972979,0
+PFE.US,D,19840517,000000,0.587497,0.587497,0.567588,0.574323,10159444.601351,0
+PFE.US,D,19840518,000000,0.574323,0.574323,0.548168,0.567588,25085961.532275,0
+PFE.US,D,19840521,000000,0.567588,0.574323,0.55461,0.55461,15419404.971615,0
+PFE.US,D,19840522,000000,0.55461,0.567588,0.548168,0.567588,13815667.745132,0
+PFE.US,D,19840523,000000,0.567588,0.567588,0.55461,0.567588,10799467.223908,0
+PFE.US,D,19840524,000000,0.56105,0.56105,0.55461,0.56105,9066996.7166306,0
+PFE.US,D,19840525,000000,0.55461,0.574323,0.55461,0.56105,17196023.026249,0
+PFE.US,D,19840529,000000,0.567588,0.567588,0.56105,0.56105,10678082.987067,0
+PFE.US,D,19840530,000000,0.56105,0.574323,0.55461,0.567588,14109930.760754,0
+PFE.US,D,19840531,000000,0.567588,0.574323,0.55461,0.567588,6341375.4668855,0
+PFE.US,D,19840601,000000,0.567588,0.580471,0.567588,0.580471,14797773.403276,0
+PFE.US,D,19840604,000000,0.587497,0.593645,0.580471,0.587497,17225448.917938,0
+PFE.US,D,19840605,000000,0.587497,0.587497,0.574323,0.580471,6275168.491444,0
+PFE.US,D,19840606,000000,0.580471,0.593645,0.580471,0.587497,10825217.568933,0
+PFE.US,D,19840607,000000,0.587497,0.587497,0.580471,0.580471,11391675.974615,0
+PFE.US,D,19840608,000000,0.580471,0.587497,0.574323,0.587497,8927217.326828,0
+PFE.US,D,19840611,000000,0.580471,0.587497,0.580471,0.580471,5098115.4042655,0
+PFE.US,D,19840612,000000,0.580471,0.580471,0.574323,0.580471,8011322.7428664,0
+PFE.US,D,19840613,000000,0.580471,0.587497,0.567588,0.574323,10247721.25173,0
+PFE.US,D,19840614,000000,0.574323,0.574323,0.56105,0.574323,8265121.9552766,0
+PFE.US,D,19840615,000000,0.574323,0.580471,0.567588,0.574323,9173663.3965437,0
+PFE.US,D,19840618,000000,0.574323,0.587497,0.574323,0.587497,10071164.876915,0
+PFE.US,D,19840619,000000,0.600379,0.60682,0.600379,0.600379,23717638.612095,0
+PFE.US,D,19840620,000000,0.593645,0.613067,0.587497,0.60682,23206355.418444,0
+PFE.US,D,19840621,000000,0.60682,0.619898,0.600379,0.613067,15029508.064176,0
+PFE.US,D,19840622,000000,0.600379,0.613067,0.600379,0.613067,9901961.644795,0
+PFE.US,D,19840625,000000,0.613067,0.613067,0.600379,0.60682,6201597.1017683,0
+PFE.US,D,19840626,000000,0.600379,0.60682,0.593645,0.600379,11730076.290741,0
+PFE.US,D,19840627,000000,0.600379,0.600379,0.593645,0.593645,4369808.9585308,0
+PFE.US,D,19840628,000000,0.593645,0.593645,0.587497,0.587497,11053272.584431,0
+PFE.US,D,19840629,000000,0.587497,0.593645,0.580471,0.587497,10023345.881637,0
+PFE.US,D,19840702,000000,0.587497,0.587497,0.574323,0.580471,4925234.5761127,0
+PFE.US,D,19840703,000000,0.580471,0.587497,0.580471,0.587497,7694990.0523057,0
+PFE.US,D,19840705,000000,0.587497,0.593645,0.587497,0.587497,4682462.003688,0
+PFE.US,D,19840706,000000,0.580471,0.587497,0.56105,0.587497,3847492.9767819,0
+PFE.US,D,19840709,000000,0.593645,0.593645,0.567588,0.580471,8849974.4892323,0
+PFE.US,D,19840710,000000,0.587497,0.587497,0.574323,0.574323,6087576.2544755,0
+PFE.US,D,19840711,000000,0.574323,0.574323,0.55461,0.55461,10266109.231892,0
+PFE.US,D,19840712,000000,0.55461,0.56105,0.548168,0.55461,13565543.054698,0
+PFE.US,D,19840713,000000,0.55461,0.56105,0.548168,0.548168,9839433.2900715,0
+PFE.US,D,19840716,000000,0.55461,0.55461,0.541532,0.548168,16018965.84033,0
+PFE.US,D,19840717,000000,0.548168,0.567588,0.548168,0.56105,11983878.577208,0
+PFE.US,D,19840718,000000,0.567588,0.567588,0.548168,0.548168,14319594.722032,0
+PFE.US,D,19840719,000000,0.548168,0.548168,0.528455,0.541532,32718416.057058,0
+PFE.US,D,19840720,000000,0.541532,0.541532,0.534994,0.534994,7036575.3508432,0
+PFE.US,D,19840723,000000,0.528455,0.541532,0.522014,0.534994,8511574.1731049,0
+PFE.US,D,19840724,000000,0.534994,0.541532,0.528455,0.534994,10332325.429504,0
+PFE.US,D,19840725,000000,0.534994,0.56105,0.534994,0.55461,11509377.491997,0
+PFE.US,D,19840726,000000,0.56105,0.580471,0.55461,0.574323,13738429.006277,0
+PFE.US,D,19840727,000000,0.574323,0.587497,0.567588,0.580471,16761984.719565,0
+PFE.US,D,19840730,000000,0.574323,0.580471,0.567588,0.574323,8250411.571146,0
+PFE.US,D,19840731,000000,0.574323,0.587497,0.574323,0.580471,9107457.4457876,0
+PFE.US,D,19840801,000000,0.587497,0.60682,0.587497,0.60682,15044219.472992,0
+PFE.US,D,19840802,000000,0.600379,0.613067,0.600379,0.613067,15305379.000894,0
+PFE.US,D,19840803,000000,0.646052,0.646052,0.626338,0.639319,37445021.509364,0
+PFE.US,D,19840806,000000,0.632877,0.639319,0.60682,0.619898,34255944.25873,0
+PFE.US,D,19840807,000000,0.613067,0.639319,0.60682,0.639319,33358437.654931,0
+PFE.US,D,19840808,000000,0.646052,0.652494,0.626338,0.626338,19127122.657335,0
+PFE.US,D,19840809,000000,0.632877,0.652494,0.619898,0.626338,27590877.835162,0
+PFE.US,D,19840810,000000,0.652494,0.658933,0.639319,0.646052,28352286.743932,0
+PFE.US,D,19840813,000000,0.639319,0.658933,0.639319,0.652494,8746979.2572393,0
+PFE.US,D,19840814,000000,0.658933,0.658933,0.646052,0.646052,8265121.9552766,0
+PFE.US,D,19840815,000000,0.652494,0.652494,0.639319,0.639319,17755118.042382,0
+PFE.US,D,19840816,000000,0.639319,0.646052,0.632877,0.632877,7077037.1046856,0
+PFE.US,D,19840817,000000,0.646052,0.652494,0.646052,0.652494,17247515.518819,0
+PFE.US,D,19840820,000000,0.652494,0.658933,0.652494,0.652494,7073361.5580238,0
+PFE.US,D,19840821,000000,0.658933,0.665472,0.652494,0.658933,21227431.668654,0
+PFE.US,D,19840822,000000,0.665472,0.672011,0.658933,0.658933,16567034.216476,0
+PFE.US,D,19840823,000000,0.658933,0.665472,0.652494,0.658933,10071164.876915,0
+PFE.US,D,19840824,000000,0.658933,0.665472,0.658933,0.658933,9258266.5496318,0
+PFE.US,D,19840827,000000,0.658933,0.658933,0.646052,0.652494,6448045.2208548,0
+PFE.US,D,19840828,000000,0.652494,0.658933,0.652494,0.652494,9751156.6396924,0
+PFE.US,D,19840829,000000,0.658933,0.658933,0.639319,0.652494,8037070.0138366,0
+PFE.US,D,19840830,000000,0.652494,0.652494,0.639319,0.639319,3854853.2922743,0
+PFE.US,D,19840831,000000,0.646052,0.646052,0.639319,0.646052,7665561.0865613,0
+PFE.US,D,19840904,000000,0.639319,0.639319,0.632877,0.632877,4984088.40886,0
+PFE.US,D,19840905,000000,0.632877,0.646052,0.626338,0.646052,6205279.8212282,0
+PFE.US,D,19840906,000000,0.652494,0.658933,0.646052,0.658933,16736233.349853,0
+PFE.US,D,19840907,000000,0.658933,0.665472,0.646052,0.652494,15081000.556745,0
+PFE.US,D,19840910,000000,0.646052,0.652494,0.639319,0.646052,11365921.530847,0
+PFE.US,D,19840911,000000,0.658933,0.665472,0.646052,0.646052,16173457.663634,0
+PFE.US,D,19840912,000000,0.652494,0.658933,0.646052,0.646052,9798976.6596563,0
+PFE.US,D,19840913,000000,0.652494,0.658933,0.639319,0.658933,20009914.778261,0
+PFE.US,D,19840914,000000,0.665472,0.672011,0.658933,0.672011,15349519.375455,0
+PFE.US,D,19840917,000000,0.665472,0.672011,0.658933,0.665472,12734252.64851,0
+PFE.US,D,19840918,000000,0.658933,0.672011,0.658933,0.658933,12829887.56501,0
+PFE.US,D,19840919,000000,0.658933,0.658933,0.646052,0.652494,25424361.848402,0
+PFE.US,D,19840920,000000,0.646052,0.652494,0.639319,0.652494,6701850.5813777,0
+PFE.US,D,19840921,000000,0.652494,0.658933,0.639319,0.639319,12281816.114808,0
+PFE.US,D,19840924,000000,0.646052,0.652494,0.639319,0.639319,8478464.5372715,0
+PFE.US,D,19840925,000000,0.639319,0.639319,0.626338,0.632877,16839222.433734,0
+PFE.US,D,19840926,000000,0.632877,0.646052,0.626338,0.639319,11432131.580344,0
+PFE.US,D,19840927,000000,0.639319,0.646052,0.632877,0.632877,17196023.026249,0
+PFE.US,D,19840928,000000,0.632877,0.639319,0.626338,0.632877,13697963.153693,0
+PFE.US,D,19841001,000000,0.626338,0.632877,0.619898,0.619898,8540995.9660513,0
+PFE.US,D,19841002,000000,0.626338,0.626338,0.619898,0.619898,10074848.62106,0
+PFE.US,D,19841003,000000,0.619898,0.632877,0.619898,0.626338,16213914.294048,0
+PFE.US,D,19841004,000000,0.626338,0.632877,0.619898,0.626338,12256067.819153,0
+PFE.US,D,19841005,000000,0.626338,0.632877,0.619898,0.632877,3773927.7352189,0
+PFE.US,D,19841008,000000,0.626338,0.626338,0.619898,0.619898,5568933.7700176,0
+PFE.US,D,19841009,000000,0.619898,0.626338,0.619898,0.619898,11439491.895836,0
+PFE.US,D,19841010,000000,0.619898,0.626338,0.613067,0.619898,11810993.650314,0
+PFE.US,D,19841011,000000,0.619898,0.626338,0.613067,0.613067,21819635.295932,0
+PFE.US,D,19841012,000000,0.613067,0.626338,0.613067,0.626338,13738429.006277,0
+PFE.US,D,19841015,000000,0.626338,0.639319,0.619898,0.639319,12605513.219603,0
+PFE.US,D,19841016,000000,0.639319,0.658933,0.639319,0.658933,25917255.012519,0
+PFE.US,D,19841017,000000,0.658933,0.672011,0.652494,0.665472,28447918.586377,0
+PFE.US,D,19841018,000000,0.665472,0.68499,0.652494,0.68499,36124515.535092,0
+PFE.US,D,19841019,000000,0.68499,0.698068,0.672011,0.672011,5557899.9572344,0
+PFE.US,D,19841022,000000,0.658933,0.658933,0.639319,0.652494,39320955.150589,0
+PFE.US,D,19841023,000000,0.658933,0.665472,0.658933,0.658933,21867449.167783,0
+PFE.US,D,19841024,000000,0.658933,0.665472,0.658933,0.665472,15790914.923575,0
+PFE.US,D,19841025,000000,0.652494,0.658933,0.632877,0.639319,31769416.960692,0
+PFE.US,D,19841026,000000,0.658933,0.672011,0.658933,0.665472,28926100.341676,0
+PFE.US,D,19841029,000000,0.665472,0.672011,0.665472,0.665472,4145436.6624942,0
+PFE.US,D,19841030,000000,0.665472,0.691626,0.665472,0.67855,16758306.098848,0
+PFE.US,D,19841031,000000,0.68499,0.691626,0.67855,0.691626,9420106.3922031,0
+PFE.US,D,19841101,000000,0.691626,0.711437,0.691626,0.698068,18674691.247061,0
+PFE.US,D,19841102,000000,0.711437,0.724027,0.704411,0.724027,39100254.302472,0
+PFE.US,D,19841105,000000,0.724027,0.724027,0.717976,0.724027,21643077.896432,0
+PFE.US,D,19841106,000000,0.724027,0.724027,0.711437,0.717976,12818853.752226,0
+PFE.US,D,19841107,000000,0.711437,0.717976,0.711437,0.711437,17019457.429267,0
+PFE.US,D,19841108,000000,0.711437,0.717976,0.711437,0.717976,14341667.471025,0
+PFE.US,D,19841109,000000,0.717976,0.724027,0.698068,0.698068,20363031.626631,0
+PFE.US,D,19841112,000000,0.698068,0.698068,0.68499,0.698068,19660475.525923,0
+PFE.US,D,19841113,000000,0.704411,0.704411,0.698068,0.704411,8187876.0436245,0
+PFE.US,D,19841114,000000,0.704411,0.717976,0.704411,0.711437,9688623.1615417,0
+PFE.US,D,19841115,000000,0.711437,0.717976,0.704411,0.704411,10707509.90344,0
+PFE.US,D,19841116,000000,0.704411,0.717976,0.704411,0.704411,14794093.757872,0
+PFE.US,D,19841119,000000,0.704411,0.704411,0.698068,0.698068,6381837.2207279,0
+PFE.US,D,19841120,000000,0.704411,0.717976,0.698068,0.717976,12127331.464302,0
+PFE.US,D,19841121,000000,0.711437,0.717976,0.711437,0.717976,8342364.7928723,0
+PFE.US,D,19841123,000000,0.724027,0.743936,0.717976,0.743936,27248796.848945,0
+PFE.US,D,19841126,000000,0.73769,0.743936,0.73769,0.73769,9556208.1859732,0
+PFE.US,D,19841127,000000,0.73769,0.73769,0.724027,0.730956,15860798.470364,0
+PFE.US,D,19841128,000000,0.730956,0.730956,0.711437,0.717976,11170975.126498,0
+PFE.US,D,19841129,000000,0.711437,0.711437,0.704411,0.704411,11741111.128211,0
+PFE.US,D,19841130,000000,0.704411,0.711437,0.698068,0.711437,7959831.2749826,0
+PFE.US,D,19841203,000000,0.711437,0.711437,0.698068,0.698068,7639816.8896474,0
+PFE.US,D,19841204,000000,0.698068,0.704411,0.698068,0.698068,8625601.1685104,0
+PFE.US,D,19841205,000000,0.704411,0.711437,0.691626,0.704411,14529259.707994,0
+PFE.US,D,19841206,000000,0.704411,0.717976,0.698068,0.717976,12031692.44906,0
+PFE.US,D,19841207,000000,0.717976,0.724027,0.711437,0.717976,5962515.4462868,0
+PFE.US,D,19841210,000000,0.724027,0.730956,0.717976,0.724027,8743305.7599483,0
+PFE.US,D,19841211,000000,0.724027,0.730956,0.717976,0.724027,13418413.596257,0
+PFE.US,D,19841212,000000,0.730956,0.730956,0.717976,0.717976,14433618.643381,0
+PFE.US,D,19841213,000000,0.717976,0.724027,0.717976,0.724027,7360262.2087838,0
+PFE.US,D,19841214,000000,0.717976,0.730956,0.717976,0.730956,9585633.0529759,0
+PFE.US,D,19841217,000000,0.724027,0.730956,0.717976,0.730956,8415934.1331772,0
+PFE.US,D,19841218,000000,0.73769,0.757013,0.73769,0.757013,28113194.841595,0
+PFE.US,D,19841219,000000,0.750279,0.763454,0.750279,0.750279,26380721.260263,0
+PFE.US,D,19841220,000000,0.750279,0.750279,0.73769,0.73769,18450321.000394,0
+PFE.US,D,19841221,000000,0.73769,0.743936,0.73769,0.743936,12454696.94296,0
+PFE.US,D,19841224,000000,0.743936,0.763454,0.743936,0.763454,7066002.2672168,0
+PFE.US,D,19841226,000000,0.763454,0.763454,0.757013,0.757013,7113819.2131243,0
+PFE.US,D,19841227,000000,0.757013,0.757013,0.757013,0.757013,7908332.6343006,0
+PFE.US,D,19841228,000000,0.757013,0.763454,0.757013,0.763454,5535825.1588696,0
+PFE.US,D,19841231,000000,0.763454,0.769797,0.757013,0.769797,7279344.8492117,0
+PFE.US,D,19850102,000000,0.763454,0.763454,0.73769,0.73769,12024345.454478,0
+PFE.US,D,19850103,000000,0.73769,0.73769,0.704411,0.711437,19248504.844806,0
+PFE.US,D,19850104,000000,0.711437,0.711437,0.704411,0.711437,8393863.4335542,0
+PFE.US,D,19850107,000000,0.711437,0.717976,0.704411,0.711437,7599354.1111197,0
+PFE.US,D,19850108,000000,0.717976,0.724027,0.717976,0.717976,8956641.1691452,0
+PFE.US,D,19850109,000000,0.717976,0.724027,0.717976,0.724027,11034881.530212,0
+PFE.US,D,19850110,000000,0.717976,0.743936,0.717976,0.743936,15470901.562925,0
+PFE.US,D,19850111,000000,0.743936,0.743936,0.730956,0.73769,16931181.803573,0
+PFE.US,D,19850114,000000,0.73769,0.757013,0.730956,0.757013,11663870.339985,0
+PFE.US,D,19850115,000000,0.763454,0.763454,0.743936,0.757013,21374561.127095,0
+PFE.US,D,19850116,000000,0.763454,0.763454,0.750279,0.757013,20936845.224377,0
+PFE.US,D,19850117,000000,0.757013,0.757013,0.724027,0.730956,21400307.373379,0
+PFE.US,D,19850118,000000,0.730956,0.730956,0.704411,0.717976,20572697.637279,0
+PFE.US,D,19850121,000000,0.717976,0.750279,0.717976,0.750279,23813266.355798,0
+PFE.US,D,19850122,000000,0.757013,0.763454,0.730956,0.730956,21974124.04518,0
+PFE.US,D,19850123,000000,0.724027,0.743936,0.724027,0.743936,17424073.943005,0
+PFE.US,D,19850124,000000,0.743936,0.750279,0.730956,0.730956,18214906.694092,0
+PFE.US,D,19850125,000000,0.73769,0.73769,0.717976,0.717976,24732847.75796,0
+PFE.US,D,19850128,000000,0.724027,0.73769,0.724027,0.730956,14308559.884563,0
+PFE.US,D,19850129,000000,0.724027,0.757013,0.717976,0.750279,14713172.299558,0
+PFE.US,D,19850130,000000,0.743936,0.750279,0.730956,0.73769,23015080.462016,0
+PFE.US,D,19850131,000000,0.730956,0.730956,0.717976,0.724027,32780943.387096,0
+PFE.US,D,19850201,000000,0.724027,0.724027,0.717976,0.717976,12428952.746046,0
+PFE.US,D,19850204,000000,0.724027,0.73769,0.717976,0.73769,14981688.044211,0
+PFE.US,D,19850205,000000,0.73769,0.750279,0.73769,0.743936,12598151.879425,0
+PFE.US,D,19850206,000000,0.73769,0.743936,0.73769,0.73769,16283808.087692,0
+PFE.US,D,19850207,000000,0.743936,0.743936,0.73769,0.743936,17928000.919905,0
+PFE.US,D,19850208,000000,0.743936,0.750279,0.743936,0.743936,17402002.218695,0
+PFE.US,D,19850211,000000,0.750279,0.750279,0.73769,0.73769,11689620.685012,0
+PFE.US,D,19850212,000000,0.73769,0.73769,0.730956,0.73769,10420607.203309,0
+PFE.US,D,19850213,000000,0.730956,0.73769,0.730956,0.73769,32082074.10459,0
+PFE.US,D,19850214,000000,0.73769,0.73769,0.724027,0.730956,29801525.998998,0
+PFE.US,D,19850215,000000,0.730956,0.73769,0.724027,0.730956,21400307.373379,0
+PFE.US,D,19850219,000000,0.730956,0.743936,0.724027,0.73769,24971933.512184,0
+PFE.US,D,19850220,000000,0.730956,0.730956,0.711437,0.717976,24309839.165318,0
+PFE.US,D,19850221,000000,0.717976,0.717976,0.711437,0.711437,14315915.076628,0
+PFE.US,D,19850222,000000,0.717976,0.717976,0.704411,0.704411,14065790.386194,0
+PFE.US,D,19850225,000000,0.704411,0.704411,0.691626,0.698068,14132001.460377,0
+PFE.US,D,19850226,000000,0.698068,0.730956,0.698068,0.704411,21963091.257082,0
+PFE.US,D,19850227,000000,0.724027,0.730956,0.717976,0.724027,22158040.735487,0
+PFE.US,D,19850228,000000,0.73769,0.743936,0.73769,0.73769,50245485.232057,0
+PFE.US,D,19850301,000000,0.743936,0.769797,0.73769,0.769797,52378893.632353,0
+PFE.US,D,19850304,000000,0.769797,0.776531,0.757013,0.763454,19564841.634108,0
+PFE.US,D,19850305,000000,0.769797,0.769797,0.757013,0.757013,16868652.424163,0
+PFE.US,D,19850306,000000,0.757013,0.757013,0.743936,0.750279,13091045.043542,0
+PFE.US,D,19850307,000000,0.743936,0.757013,0.73769,0.750279,9298724.2047325,0
+PFE.US,D,19850308,000000,0.757013,0.757013,0.743936,0.743936,7323486.2484575,0
+PFE.US,D,19850311,000000,0.743936,0.750279,0.730956,0.730956,16589102.866728,0
+PFE.US,D,19850312,000000,0.730956,0.73769,0.730956,0.73769,15485619.119853,0
+PFE.US,D,19850313,000000,0.730956,0.743936,0.730956,0.73769,14286487.135568,0
+PFE.US,D,19850314,000000,0.73769,0.743936,0.73769,0.73769,18108236.940122,0
+PFE.US,D,19850315,000000,0.73769,0.743936,0.730956,0.73769,30059005.881497,0
+PFE.US,D,19850318,000000,0.73769,0.743936,0.730956,0.73769,13024834.994044,0
+PFE.US,D,19850319,000000,0.743936,0.769797,0.73769,0.763454,17622702.042127,0
+PFE.US,D,19850320,000000,0.769797,0.769797,0.757013,0.757013,17361540.464854,0
+PFE.US,D,19850321,000000,0.757013,0.782971,0.757013,0.776531,26641879.763479,0
+PFE.US,D,19850322,000000,0.782971,0.782971,0.769797,0.776531,16938540.069694,0
+PFE.US,D,19850325,000000,0.776531,0.776531,0.763454,0.769797,11134193.018059,0
+PFE.US,D,19850326,000000,0.769797,0.782971,0.763454,0.776531,20870638.248935,0
+PFE.US,D,19850327,000000,0.782971,0.802393,0.782971,0.796146,18626878.399895,0
+PFE.US,D,19850328,000000,0.802393,0.802393,0.782971,0.78951,12550334.933517,0
+PFE.US,D,19850329,000000,0.78951,0.796146,0.782971,0.78951,9960817.526913,0
+PFE.US,D,19850401,000000,0.78951,0.78951,0.78951,0.78951,11825714.281299,0
+PFE.US,D,19850402,000000,0.78951,0.78951,0.782971,0.782971,9868863.2805013,0
+PFE.US,D,19850403,000000,0.782971,0.78951,0.776531,0.78951,12414238.263174,0
+PFE.US,D,19850404,000000,0.78951,0.78951,0.782971,0.78951,5653538.9724767,0
+PFE.US,D,19850408,000000,0.78951,0.796146,0.78951,0.796146,5686643.4848829,0
+PFE.US,D,19850409,000000,0.796146,0.796146,0.782971,0.782971,8099602.4673018,0
+PFE.US,D,19850410,000000,0.78951,0.78951,0.776531,0.776531,7845801.2055208,0
+PFE.US,D,19850411,000000,0.782971,0.782971,0.776531,0.782971,14367410.643253,0
+PFE.US,D,19850412,000000,0.776531,0.782971,0.769797,0.769797,6988759.429621,0
+PFE.US,D,19850415,000000,0.776531,0.78951,0.769797,0.78951,15290662.468651,0
+PFE.US,D,19850416,000000,0.796146,0.802393,0.78951,0.802393,32449903.386462,0
+PFE.US,D,19850417,000000,0.809224,0.822009,0.802393,0.815762,25656097.533987,0
+PFE.US,D,19850418,000000,0.828645,0.828645,0.815762,0.815762,20760284.75082,0
+PFE.US,D,19850419,000000,0.815762,0.822009,0.815762,0.822009,8809514.7847608,0
+PFE.US,D,19850422,000000,0.828645,0.828645,0.815762,0.822009,13256567.605572,0
+PFE.US,D,19850423,000000,0.815762,0.828645,0.815762,0.822009,16909110.079264,0
+PFE.US,D,19850424,000000,0.822009,0.828645,0.822009,0.828645,14510864.555033,0
+PFE.US,D,19850425,000000,0.822009,0.822009,0.802393,0.815762,33604883.724647,0
+PFE.US,D,19850426,000000,0.822009,0.822009,0.809224,0.809224,12730568.904364,0
+PFE.US,D,19850429,000000,0.815762,0.822009,0.815762,0.815762,14279136.042245,0
+PFE.US,D,19850430,000000,0.815762,0.815762,0.802393,0.815762,21330422.801904,0
+PFE.US,D,19850501,000000,0.822009,0.822009,0.796146,0.796146,9901961.644795,0
+PFE.US,D,19850502,000000,0.796146,0.809224,0.796146,0.809224,6256776.4125392,0
+PFE.US,D,19850503,000000,0.815762,0.822009,0.815762,0.822009,15117786.763926,0
+PFE.US,D,19850506,000000,0.822009,0.828645,0.815762,0.815762,9997596.5612955,0
+PFE.US,D,19850507,000000,0.822009,0.828645,0.822009,0.828645,13322779.704442,0
+PFE.US,D,19850508,000000,0.828645,0.835183,0.822009,0.835183,20348319.193131,0
+PFE.US,D,19850509,000000,0.835183,0.841624,0.835183,0.841624,24879972.092975,0
+PFE.US,D,19850510,000000,0.848358,0.867389,0.848358,0.861239,32549216.92368,0
+PFE.US,D,19850513,000000,0.861239,0.867389,0.861239,0.861239,22625179.455835,0
+PFE.US,D,19850514,000000,0.867389,0.867389,0.861239,0.867389,19226435.169868,0
+PFE.US,D,19850515,000000,0.861239,0.880954,0.861239,0.87461,18494455.226843,0
+PFE.US,D,19850516,000000,0.880954,0.880954,0.87461,0.87461,8894116.9131635,0
+PFE.US,D,19850517,000000,0.87461,0.900568,0.87461,0.893738,17696270.357747,0
+PFE.US,D,19850520,000000,0.91999,0.91999,0.900568,0.91999,36782933.31061,0
+PFE.US,D,19850521,000000,0.913158,0.926431,0.913158,0.91999,19579556.11698,0
+PFE.US,D,19850522,000000,0.91999,0.939703,0.913158,0.939703,33840298.03095,0
+PFE.US,D,19850523,000000,0.933067,0.939703,0.91999,0.91999,16221276.658911,0
+PFE.US,D,19850524,000000,0.91999,0.91999,0.906815,0.906815,10928209.726871,0
+PFE.US,D,19850528,000000,0.913158,0.91999,0.893738,0.900568,15709990.391204,0
+PFE.US,D,19850529,000000,0.893738,0.900568,0.880954,0.900568,25501606.735369,0
+PFE.US,D,19850530,000000,0.900568,0.913158,0.900568,0.906815,19987846.128009,0
+PFE.US,D,19850531,000000,0.906815,0.933067,0.900568,0.926431,29849353.19176,0
+PFE.US,D,19850603,000000,0.933067,0.933067,0.913158,0.91999,18648943.976091,0
+PFE.US,D,19850604,000000,0.913158,0.91999,0.900568,0.913158,14117289.026875,0
+PFE.US,D,19850605,000000,0.913158,0.913158,0.880954,0.880954,38622077.670598,0
+PFE.US,D,19850606,000000,0.867389,0.900568,0.867389,0.893738,21941023.631516,0
+PFE.US,D,19850607,000000,0.900568,0.900568,0.887199,0.893738,16898077.291166,0
+PFE.US,D,19850610,000000,0.893738,0.906815,0.887199,0.906815,10148408.739196,0
+PFE.US,D,19850611,000000,0.913158,0.913158,0.887199,0.893738,15511364.341453,0
+PFE.US,D,19850612,000000,0.893738,0.893738,0.87461,0.87461,11222472.742494,0
+PFE.US,D,19850613,000000,0.87461,0.887199,0.87461,0.880954,23993504.425386,0
+PFE.US,D,19850614,000000,0.887199,0.887199,0.87461,0.887199,15816657.071118,0
+PFE.US,D,19850617,000000,0.887199,0.900568,0.880954,0.893738,6922548.3554378,0
+PFE.US,D,19850618,000000,0.900568,0.906815,0.893738,0.900568,13988552.672026,0
+PFE.US,D,19850619,000000,0.900568,0.906815,0.900568,0.900568,13870840.90779,0
+PFE.US,D,19850620,000000,0.906815,0.906815,0.887199,0.900568,10332325.429504,0
+PFE.US,D,19850621,000000,0.900568,0.913158,0.900568,0.913158,15309056.596927,0
+PFE.US,D,19850624,000000,0.906815,0.91999,0.900568,0.91999,9427466.7076956,0
+PFE.US,D,19850625,000000,0.913158,0.926431,0.913158,0.91999,12325955.464682,0
+PFE.US,D,19850626,000000,0.91999,0.926431,0.913158,0.91999,7764876.6731507,0
+PFE.US,D,19850627,000000,0.933067,0.945754,0.91999,0.933067,30246604.266578,0
+PFE.US,D,19850628,000000,0.933067,0.933067,0.906815,0.913158,8629279.7892284,0
+PFE.US,D,19850701,000000,0.913158,0.913158,0.893738,0.906815,6970368.3754016,0
+PFE.US,D,19850702,000000,0.906815,0.906815,0.893738,0.893738,14293848.475747,0
+PFE.US,D,19850703,000000,0.900568,0.900568,0.880954,0.893738,8574103.5525138,0
+PFE.US,D,19850705,000000,0.900568,0.906815,0.893738,0.900568,5094438.8329182,0
+PFE.US,D,19850708,000000,0.906815,0.906815,0.887199,0.893738,16497142.472203,0
+PFE.US,D,19850709,000000,0.900568,0.906815,0.893738,0.906815,21139150.919532,0
+PFE.US,D,19850710,000000,0.913158,0.952683,0.906815,0.952683,32979576.609646,0
+PFE.US,D,19850711,000000,0.952683,0.971811,0.939703,0.96576,37739290.6731,0
+PFE.US,D,19850712,000000,0.971811,0.978935,0.959221,0.959221,12561366.696929,0
+PFE.US,D,19850715,000000,0.96576,0.985472,0.959221,0.971811,14223956.731475,0
+PFE.US,D,19850716,000000,0.971811,0.978935,0.971811,0.978935,18314220.23131,0
+PFE.US,D,19850717,000000,0.991621,0.991621,0.978935,0.978935,22007225.48353,0
+PFE.US,D,19850718,000000,0.971811,0.971811,0.959221,0.959221,17685235.520278,0
+PFE.US,D,19850719,000000,0.959221,0.96576,0.959221,0.959221,7084395.3708071,0
+PFE.US,D,19850722,000000,0.96576,0.96576,0.952683,0.952683,7591999.9437398,0
+PFE.US,D,19850723,000000,0.952683,0.959221,0.945754,0.952683,19167587.485233,0
+PFE.US,D,19850724,000000,0.952683,0.959221,0.933067,0.939703,11891923.306111,0
+PFE.US,D,19850725,000000,0.933067,0.939703,0.913158,0.926431,11549842.319894,0
+PFE.US,D,19850726,000000,0.926431,0.939703,0.91999,0.926431,6492186.6201007,0
+PFE.US,D,19850729,000000,0.926431,0.933067,0.880954,0.880954,27263507.233077,0
+PFE.US,D,19850730,000000,0.887199,0.900568,0.887199,0.887199,17390966.356542,0
+PFE.US,D,19850731,000000,0.887199,0.906815,0.887199,0.900568,15875515.002606,0
+PFE.US,D,19850801,000000,0.906815,0.91999,0.900568,0.91999,17894891.284071,0
+PFE.US,D,19850802,000000,0.91999,0.91999,0.913158,0.91999,5660893.1398565,0
+PFE.US,D,19850805,000000,0.913158,0.91999,0.913158,0.91999,9990247.5173428,0
+PFE.US,D,19850806,000000,0.926431,0.926431,0.880954,0.887199,16754626.453444,0
+PFE.US,D,19850807,000000,0.887199,0.906815,0.887199,0.893738,13458871.251357,0
+PFE.US,D,19850808,000000,0.893738,0.913158,0.893738,0.906815,10472098.671193,0
+PFE.US,D,19850809,000000,0.906815,0.913158,0.900568,0.906815,13867163.311757,0
+PFE.US,D,19850812,000000,0.913158,0.91999,0.906815,0.913158,8140062.1717732,0
+PFE.US,D,19850813,000000,0.91999,0.926431,0.906815,0.913158,11781572.882052,0
+PFE.US,D,19850814,000000,0.91999,0.91999,0.906815,0.913158,6782774.0890622,0
+PFE.US,D,19850815,000000,0.913158,0.913158,0.900568,0.900568,9747470.8461763,0
+PFE.US,D,19850816,000000,0.900568,0.906815,0.893738,0.893738,7772231.865216,0
+PFE.US,D,19850819,000000,0.900568,0.906815,0.893738,0.893738,7665561.0865613,0
+PFE.US,D,19850820,000000,0.900568,0.913158,0.893738,0.913158,34686305.994066,0
+PFE.US,D,19850821,000000,0.913158,0.926431,0.913158,0.926431,17968467.797174,0
+PFE.US,D,19850822,000000,0.926431,0.926431,0.900568,0.906815,8478464.5372715,0
+PFE.US,D,19850823,000000,0.906815,0.906815,0.880954,0.887199,14643288.75277,0
+PFE.US,D,19850826,000000,0.880954,0.880954,0.87461,0.880954,10589806.336687,0
+PFE.US,D,19850827,000000,0.880954,0.893738,0.87461,0.893738,14889723.550946,0
+PFE.US,D,19850828,000000,0.893738,0.900568,0.893738,0.900568,5270992.1336763,0
+PFE.US,D,19850829,000000,0.900568,0.906815,0.893738,0.900568,5186392.0546445,0
+PFE.US,D,19850830,000000,0.900568,0.900568,0.880954,0.900568,7709703.5104925,0
+PFE.US,D,19850903,000000,0.900568,0.900568,0.887199,0.893738,3457592.9952872,0
+PFE.US,D,19850904,000000,0.887199,0.893738,0.87461,0.880954,9254580.7561157,0
+PFE.US,D,19850905,000000,0.887199,0.900568,0.887199,0.893738,30927093.766406,0
+PFE.US,D,19850906,000000,0.900568,0.906815,0.900568,0.906815,9718047.003859,0
+PFE.US,D,19850909,000000,0.906815,0.913158,0.900568,0.900568,9471602.9835142,0
+PFE.US,D,19850910,000000,0.900568,0.906815,0.887199,0.887199,7614067.5693065,0
+PFE.US,D,19850911,000000,0.887199,0.887199,0.867389,0.87461,8456396.911705,0
+PFE.US,D,19850912,000000,0.87461,0.880954,0.854702,0.854702,9651837.9790467,0
+PFE.US,D,19850913,000000,0.861239,0.867389,0.841624,0.848358,14051080.002063,0
+PFE.US,D,19850916,000000,0.854702,0.854702,0.848358,0.848358,4770747.8762359,0
+PFE.US,D,19850917,000000,0.848358,0.848358,0.835183,0.835183,12414238.263174,0
+PFE.US,D,19850918,000000,0.835183,0.835183,0.822009,0.828645,21815959.749271,0
+PFE.US,D,19850919,000000,0.828645,0.848358,0.822009,0.841624,24957218.004626,0
+PFE.US,D,19850920,000000,0.848358,0.848358,0.841624,0.841624,28319181.20684,0
+PFE.US,D,19850923,000000,0.87461,0.880954,0.867389,0.880954,37739290.6731,0
+PFE.US,D,19850924,000000,0.887199,0.893738,0.867389,0.867389,27178908.178729,0
+PFE.US,D,19850925,000000,0.87461,0.87461,0.854702,0.867389,15963793.702356,0
+PFE.US,D,19850926,000000,0.861239,0.87461,0.854702,0.87461,7904651.9642118,0
+PFE.US,D,19850930,000000,0.880954,0.887199,0.87461,0.880954,11034881.530212,0
+PFE.US,D,19851001,000000,0.887199,0.913158,0.880954,0.913158,12138365.277086,0
+PFE.US,D,19851002,000000,0.913158,0.913158,0.87461,0.880954,37518588.800297,0
+PFE.US,D,19851003,000000,0.880954,0.880954,0.867389,0.880954,11866173.98577,0
+PFE.US,D,19851004,000000,0.867389,0.880954,0.861239,0.87461,15084680.202148,0
+PFE.US,D,19851007,000000,0.867389,0.867389,0.848358,0.854702,11980202.005861,0
+PFE.US,D,19851008,000000,0.848358,0.854702,0.828645,0.854702,25251484.094305,0
+PFE.US,D,19851009,000000,0.841624,0.854702,0.841624,0.848358,14466727.254528,0
+PFE.US,D,19851010,000000,0.848358,0.848358,0.828645,0.835183,23636714.079725,0
+PFE.US,D,19851011,000000,0.835183,0.854702,0.835183,0.854702,12590797.712045,0
+PFE.US,D,19851014,000000,0.854702,0.854702,0.815762,0.848358,30014870.630364,0
+PFE.US,D,19851015,000000,0.854702,0.861239,0.835183,0.848358,21142830.564937,0
+PFE.US,D,19851016,000000,0.841624,0.854702,0.841624,0.854702,23037152.186324,0
+PFE.US,D,19851017,000000,0.854702,0.854702,0.828645,0.841624,31681138.260941,0
+PFE.US,D,19851018,000000,0.828645,0.835183,0.822009,0.828645,11251901.708239,0
+PFE.US,D,19851021,000000,0.835183,0.841624,0.828645,0.841624,7536823.7070253,0
+PFE.US,D,19851022,000000,0.841624,0.848358,0.835183,0.835183,10751648.22863,0
+PFE.US,D,19851023,000000,0.841624,0.848358,0.835183,0.841624,8279839.5122051,0
+PFE.US,D,19851024,000000,0.841624,0.841624,0.835183,0.841624,8368118.211955,0
+PFE.US,D,19851025,000000,0.835183,0.841624,0.835183,0.835183,5208466.8530091,0
+PFE.US,D,19851028,000000,0.835183,0.841624,0.835183,0.841624,8143741.8171767,0
+PFE.US,D,19851029,000000,0.841624,0.848358,0.841624,0.841624,16883363.83298,0
+PFE.US,D,19851030,000000,0.841624,0.861239,0.841624,0.854702,29363812.145652,0
+PFE.US,D,19851031,000000,0.861239,0.867389,0.854702,0.854702,21926309.148643,0
+PFE.US,D,19851101,000000,0.854702,0.880954,0.854702,0.880954,20664654.957747,0
+PFE.US,D,19851104,000000,0.880954,0.887199,0.87461,0.880954,12178824.981556,0
+PFE.US,D,19851105,000000,0.880954,0.906815,0.880954,0.900568,14249709.125872,0
+PFE.US,D,19851106,000000,0.906815,0.906815,0.887199,0.893738,23335086.649867,0
+PFE.US,D,19851107,000000,0.900568,0.906815,0.893738,0.893738,22956229.703326,0
+PFE.US,D,19851108,000000,0.900568,0.913158,0.893738,0.906815,12668038.50027,0
+PFE.US,D,19851111,000000,0.906815,0.91999,0.906815,0.91999,18192833.945097,0
+PFE.US,D,19851112,000000,0.933067,0.939703,0.926431,0.933067,31173532.663323,0
+PFE.US,D,19851113,000000,0.933067,0.939703,0.926431,0.933067,15592280.67634,0
+PFE.US,D,19851114,000000,0.933067,0.933067,0.926431,0.933067,15172955.827842,0
+PFE.US,D,19851115,000000,0.933067,0.939703,0.926431,0.933067,17273267.913217,0
+PFE.US,D,19851118,000000,0.933067,0.945754,0.933067,0.945754,20896379.371793,0
+PFE.US,D,19851119,000000,0.945754,0.952683,0.939703,0.939703,15665852.066016,0
+PFE.US,D,19851120,000000,0.945754,0.945754,0.945754,0.945754,7389692.1992137,0
+PFE.US,D,19851121,000000,0.952683,0.971811,0.945754,0.96576,16953250.453825,0
+PFE.US,D,19851122,000000,0.971811,0.978935,0.939703,0.945754,32597034.894273,0
+PFE.US,D,19851125,000000,0.952683,0.952683,0.939703,0.945754,10214625.961491,0
+PFE.US,D,19851126,000000,0.952683,0.978935,0.952683,0.971811,16894400.71982,0
+PFE.US,D,19851127,000000,0.971811,1.00499,0.971811,0.998264,26119558.658303,0
+PFE.US,D,19851129,000000,1.00499,1.01134,0.991621,1.00499,13043228.097635,0
+PFE.US,D,19851202,000000,0.998264,0.998264,0.971811,0.978935,10898782.810497,0
+PFE.US,D,19851203,000000,0.971811,0.985472,0.971811,0.978935,7731770.1113737,0
+PFE.US,D,19851204,000000,0.985472,1.01787,0.978935,1.01134,20723506.741124,0
+PFE.US,D,19851205,000000,1.01134,1.02421,0.998264,0.998264,30794668.543982,0
+PFE.US,D,19851206,000000,0.991621,0.998264,0.96576,0.971811,17129809.902695,0
+PFE.US,D,19851209,000000,0.978935,0.991621,0.978935,0.985472,17733050.416814,0
+PFE.US,D,19851210,000000,0.991621,0.998264,0.985472,0.991621,13396341.871947,0
+PFE.US,D,19851211,000000,0.998264,1.00499,0.991621,1.00499,13366918.029631,0
+PFE.US,D,19851212,000000,1.00499,1.02421,1.00499,1.01787,17607991.657997,0
+PFE.US,D,19851213,000000,1.02421,1.05711,1.02421,1.04403,16864976.877503,0
+PFE.US,D,19851216,000000,1.05057,1.05711,0.978935,1.02421,31147784.367668,0
+PFE.US,D,19851217,000000,1.02421,1.02421,0.998264,0.998264,26137951.761893,0
+PFE.US,D,19851218,000000,1.00499,1.01134,0.971811,0.985472,16386795.122201,0
+PFE.US,D,19851219,000000,0.985472,1.01134,0.978935,0.998264,20098191.42864,0
+PFE.US,D,19851220,000000,0.998264,1.01134,0.991621,0.998264,23684530.000947,0
+PFE.US,D,19851223,000000,0.91999,0.945754,0.893738,0.939703,91479149.984196,0
+PFE.US,D,19851224,000000,0.945754,0.952683,0.933067,0.939703,29146795.04168,0
+PFE.US,D,19851226,000000,0.939703,0.959221,0.933067,0.945754,11413740.526125,0
+PFE.US,D,19851227,000000,0.945754,0.952683,0.939703,0.952683,15592280.67634,0
+PFE.US,D,19851230,000000,0.952683,0.952683,0.939703,0.945754,10832575.835057,0
+PFE.US,D,19851231,000000,0.945754,0.952683,0.939703,0.952683,8680771.2571122,0
+PFE.US,D,19860102,000000,0.952683,0.952683,0.939703,0.939703,13701639.725041,0
+PFE.US,D,19860103,000000,0.939703,0.945754,0.939703,0.945754,16666344.679638,0
+PFE.US,D,19860106,000000,0.945754,0.952683,0.939703,0.945754,14209242.248602,0
+PFE.US,D,19860107,000000,0.952683,0.978935,0.952683,0.978935,16633238.117861,0
+PFE.US,D,19860108,000000,0.978935,0.998264,0.959221,0.96576,23449112.620588,0
+PFE.US,D,19860109,000000,0.939703,0.945754,0.91999,0.939703,37518588.800297,0
+PFE.US,D,19860110,000000,0.939703,0.939703,0.913158,0.91999,20793393.361969,0
+PFE.US,D,19860113,000000,0.91999,0.933067,0.913158,0.933067,15827697.032013,0
+PFE.US,D,19860114,000000,0.939703,0.939703,0.91999,0.926431,13337490.088572,0
+PFE.US,D,19860115,000000,0.91999,0.91999,0.906815,0.913158,15364227.710214,0
+PFE.US,D,19860116,000000,0.91999,0.939703,0.913158,0.933067,25939326.736827,0
+PFE.US,D,19860117,000000,0.939703,0.939703,0.933067,0.939703,18876998.991586,0
+PFE.US,D,19860120,000000,0.933067,0.939703,0.913158,0.91999,34907004.792813,0
+PFE.US,D,19860121,000000,0.91999,0.91999,0.893738,0.893738,56461797.841383,0
+PFE.US,D,19860122,000000,0.893738,0.906815,0.880954,0.887199,32872902.756936,0
+PFE.US,D,19860123,000000,0.880954,0.887199,0.87461,0.887199,37518588.800297,0
+PFE.US,D,19860124,000000,0.887199,0.893738,0.880954,0.880954,26016567.525053,0
+PFE.US,D,19860127,000000,0.900568,0.900568,0.87461,0.900568,23831661.508759,0
+PFE.US,D,19860128,000000,0.900568,0.939703,0.900568,0.939703,22349310.568489,0
+PFE.US,D,19860129,000000,0.939703,0.952683,0.933067,0.933067,33237055.46746,0
+PFE.US,D,19860130,000000,0.913158,0.939703,0.893738,0.900568,62935593.407263,0
+PFE.US,D,19860131,000000,0.900568,0.91999,0.893738,0.913158,34851828.556097,0
+PFE.US,D,19860203,000000,0.913158,0.926431,0.913158,0.926431,18641588.784026,0
+PFE.US,D,19860204,000000,0.933067,0.939703,0.91999,0.926431,20635224.967317,0
+PFE.US,D,19860205,000000,0.926431,0.926431,0.913158,0.926431,16419897.585236,0
+PFE.US,D,19860206,000000,0.926431,0.926431,0.913158,0.926431,23331415.201948,0
+PFE.US,D,19860207,000000,0.926431,0.945754,0.913158,0.945754,32810374.402212,0
+PFE.US,D,19860210,000000,0.952683,0.959221,0.945754,0.952683,22393446.844307,0
+PFE.US,D,19860211,000000,0.959221,0.978935,0.959221,0.96576,21212715.136409,0
+PFE.US,D,19860212,000000,0.96576,0.971811,0.945754,0.952683,23140141.270205,0
+PFE.US,D,19860213,000000,0.959221,0.959221,0.939703,0.952683,12344346.518901,0
+PFE.US,D,19860214,000000,0.959221,0.978935,0.945754,0.978935,18899070.715895,0
+PFE.US,D,19860218,000000,0.971811,0.991621,0.96576,0.991621,23577857.172921,0
+PFE.US,D,19860219,000000,0.991621,0.998264,0.978935,0.985472,14253387.746589,0
+PFE.US,D,19860220,000000,0.978935,0.985472,0.971811,0.985472,18402499.955746,0
+PFE.US,D,19860221,000000,0.985472,1.02421,0.985472,0.985472,16765661.290913,0
+PFE.US,D,19860224,000000,0.985472,1.01134,0.985472,0.998264,18979993.198895,0
+PFE.US,D,19860225,000000,1.00499,1.00499,0.985472,0.991621,20649938.425505,0
+PFE.US,D,19860226,000000,0.991621,0.991621,0.978935,0.978935,17435108.780473,0
+PFE.US,D,19860227,000000,0.978935,0.998264,0.96576,0.991621,31390549.767294,0
+PFE.US,D,19860228,000000,1.00499,1.06336,0.998264,1.05057,64590825.175687,0
+PFE.US,D,19860303,000000,1.05711,1.05711,1.03739,1.04403,27730655.175594,0
+PFE.US,D,19860304,000000,1.04403,1.05057,1.01134,1.03104,23099680.541048,0
+PFE.US,D,19860305,000000,1.01134,1.01787,0.985472,0.998264,27940316.062814,0
+PFE.US,D,19860306,000000,1.00499,1.01787,0.978935,1.00499,40093390.699345,0
+PFE.US,D,19860307,000000,1.00499,1.02421,1.00499,1.02421,20705112.612848,0
+PFE.US,D,19860310,000000,1.02421,1.04403,1.01787,1.04403,18310542.635277,0
+PFE.US,D,19860311,000000,1.05057,1.08345,1.04403,1.07662,39357736.234342,0
+PFE.US,D,19860312,000000,1.06999,1.08345,1.05711,1.05711,17192336.208048,0
+PFE.US,D,19860313,000000,1.05711,1.06999,1.04403,1.06999,14139359.726499,0
+PFE.US,D,19860314,000000,1.07662,1.08345,1.06999,1.08345,21665149.620741,0
+PFE.US,D,19860317,000000,1.08345,1.08345,1.06999,1.08345,15779874.962678,0
+PFE.US,D,19860318,000000,1.08345,1.09614,1.08345,1.0898,15930685.091209,0
+PFE.US,D,19860319,000000,1.09614,1.10922,1.08345,1.09614,19973132.669823,0
+PFE.US,D,19860320,000000,1.10268,1.1221,1.10268,1.11566,30724782.947823,0
+PFE.US,D,19860321,000000,1.1221,1.14191,1.10268,1.11566,33354763.132954,0
+PFE.US,D,19860324,000000,1.11566,1.11566,1.10922,1.11566,17556494.041999,0
+PFE.US,D,19860325,000000,1.11566,1.11566,1.09614,1.10268,10166800.818101,0
+PFE.US,D,19860326,000000,1.10922,1.13537,1.10922,1.12893,9637125.5455452,0
+PFE.US,D,19860327,000000,1.13537,1.15469,1.13537,1.14825,17457180.504781,0
+PFE.US,D,19860331,000000,1.14825,1.14825,1.13537,1.14191,9986563.7731976,0
+PFE.US,D,19860401,000000,1.14191,1.14825,1.11566,1.11566,15485619.119853,0
+PFE.US,D,19860402,000000,1.10922,1.10922,1.09614,1.10922,12256067.819153,0
+PFE.US,D,19860403,000000,1.11566,1.11566,1.10922,1.10922,15846086.036862,0
+PFE.US,D,19860404,000000,1.10922,1.10922,1.06336,1.06336,25571494.380899,0
+PFE.US,D,19860407,000000,1.06336,1.06999,1.05057,1.06336,16427257.900729,0
+PFE.US,D,19860408,000000,1.06999,1.0898,1.06336,1.08345,12741606.815889,0
+PFE.US,D,19860409,000000,1.09614,1.10922,1.09614,1.09614,13124150.580633,0
+PFE.US,D,19860410,000000,1.09614,1.1221,1.09614,1.1221,11568230.300058,0
+PFE.US,D,19860411,000000,1.13537,1.13537,1.1221,1.12893,11476275.028961,0
+PFE.US,D,19860414,000000,1.12893,1.14191,1.12893,1.13537,8445362.0742361,0
+PFE.US,D,19860415,000000,1.12893,1.13537,1.12893,1.13537,6720244.7096533,0
+PFE.US,D,19860416,000000,1.14191,1.18125,1.13537,1.18125,18270080.881435,0
+PFE.US,D,19860417,000000,1.18125,1.21364,1.17392,1.21364,24545250.397564,0
+PFE.US,D,19860418,000000,1.20719,1.21364,1.20047,1.21364,13109431.999019,0
+PFE.US,D,19860421,000000,1.21364,1.22028,1.20719,1.21364,9589308.5996377,0
+PFE.US,D,19860422,000000,1.22028,1.22672,1.20047,1.20047,17045207.774293,0
+PFE.US,D,19860423,000000,1.20047,1.20047,1.18125,1.18759,8739623.0404886,0
+PFE.US,D,19860424,000000,1.18759,1.22672,1.18759,1.20047,13503010.601232,0
+PFE.US,D,19860425,000000,1.20047,1.20719,1.16787,1.17392,12219289.809455,0
+PFE.US,D,19860428,000000,1.16787,1.17392,1.15469,1.16787,6867372.1187232,0
+PFE.US,D,19860429,000000,1.16787,1.16787,1.10922,1.14191,12318602.321988,0
+PFE.US,D,19860430,000000,1.14825,1.14825,1.1221,1.1221,13775208.04066,0
+PFE.US,D,19860501,000000,1.1221,1.12893,1.11566,1.1221,19943706.778135,0
+PFE.US,D,19860502,000000,1.1221,1.13537,1.11566,1.12893,20583726.326636,0
+PFE.US,D,19860505,000000,1.12893,1.16172,1.12893,1.16172,10803148.918682,0
+PFE.US,D,19860506,000000,1.16172,1.16172,1.14191,1.14825,6815874.5027267,0
+PFE.US,D,19860507,000000,1.14191,1.14825,1.12893,1.14191,10299216.818355,0
+PFE.US,D,19860508,000000,1.14191,1.14191,1.12893,1.13537,11685936.940866,0
+PFE.US,D,19860509,000000,1.13537,1.14825,1.12893,1.14191,9291374.1360943,0
+PFE.US,D,19860512,000000,1.14191,1.14825,1.13537,1.14191,8114315.9254886,0
+PFE.US,D,19860513,000000,1.14191,1.14191,1.1221,1.12893,10593482.908035,0
+PFE.US,D,19860514,000000,1.13537,1.13537,1.11566,1.13537,20355677.459252,0
+PFE.US,D,19860515,000000,1.13537,1.14191,1.1221,1.1221,7540502.3277434,0
+PFE.US,D,19860516,000000,1.1221,1.1221,1.09614,1.10268,17111414.749735,0
+PFE.US,D,19860519,000000,1.10922,1.11566,1.09614,1.10922,10122659.418855,0
+PFE.US,D,19860520,000000,1.10922,1.14825,1.10922,1.14825,15606998.233268,0
+PFE.US,D,19860521,000000,1.14191,1.14825,1.13537,1.14191,8456396.911705,0
+PFE.US,D,19860522,000000,1.14191,1.16787,1.14191,1.16787,18674691.247061,0
+PFE.US,D,19860523,000000,1.15469,1.17392,1.15469,1.16172,13072652.964637,0
+PFE.US,D,19860527,000000,1.16787,1.20719,1.16787,1.20047,13525083.350226,0
+PFE.US,D,19860528,000000,1.20719,1.21364,1.18759,1.18759,15312730.094218,0
+PFE.US,D,19860529,000000,1.19403,1.21364,1.18759,1.21364,15794591.494922,0
+PFE.US,D,19860530,000000,1.20047,1.20719,1.19403,1.20047,8706518.5280824,0
+PFE.US,D,19860602,000000,1.20047,1.20047,1.18125,1.18759,9578276.8362252,0
+PFE.US,D,19860603,000000,1.18759,1.19403,1.18125,1.18759,8015000.3388992,0
+PFE.US,D,19860604,000000,1.18759,1.19403,1.15469,1.16787,9795293.9401965,0
+PFE.US,D,19860605,000000,1.16787,1.17392,1.16172,1.16172,11674903.128083,0
+PFE.US,D,19860606,000000,1.19403,1.22028,1.18759,1.21364,31964363.36504,0
+PFE.US,D,19860609,000000,1.20719,1.21364,1.18125,1.18759,18365718.871992,0
+PFE.US,D,19860610,000000,1.18125,1.20719,1.18125,1.20719,13624397.912131,0
+PFE.US,D,19860611,000000,1.20719,1.24624,1.20719,1.23316,27270863.449826,0
+PFE.US,D,19860612,000000,1.23316,1.25931,1.23316,1.25931,23232100.640044,0
+PFE.US,D,19860613,000000,1.25931,1.26566,1.25278,1.25931,18972638.006829,0
+PFE.US,D,19860616,000000,1.27248,1.30499,1.27248,1.30499,24519501.077224,0
+PFE.US,D,19860617,000000,1.30499,1.30499,1.27903,1.28527,16629558.472457,0
+PFE.US,D,19860618,000000,1.28527,1.30499,1.26566,1.29855,17777188.742003,0
+PFE.US,D,19860619,000000,1.29855,1.31806,1.29855,1.30499,14966970.487283,0
+PFE.US,D,19860620,000000,1.30499,1.31806,1.29855,1.31806,16736233.349853,0
+PFE.US,D,19860623,000000,1.31143,1.33777,1.31143,1.32431,15787235.278171,0
+PFE.US,D,19860624,000000,1.32431,1.33124,1.31806,1.31806,16581739.477179,0
+PFE.US,D,19860625,000000,1.32431,1.35075,1.32431,1.33124,18270080.881435,0
+PFE.US,D,19860626,000000,1.33777,1.34392,1.32431,1.34392,12005947.227459,0
+PFE.US,D,19860627,000000,1.35075,1.3572,1.35075,1.3572,15007437.364553,0
+PFE.US,D,19860630,000000,1.3572,1.38324,1.3572,1.36393,12116295.602148,0
+PFE.US,D,19860701,000000,1.36393,1.38324,1.3572,1.38324,15507682.646678,0
+PFE.US,D,19860702,000000,1.38324,1.38999,1.37662,1.38324,13444156.768484,0
+PFE.US,D,19860703,000000,1.38999,1.38999,1.37662,1.38999,8585138.3899826,0
+PFE.US,D,19860707,000000,1.38999,1.38999,1.31143,1.31143,20447630.680978,0
+PFE.US,D,19860708,000000,1.30499,1.30499,1.25278,1.27248,26686011.940557,0
+PFE.US,D,19860709,000000,1.27248,1.31143,1.26566,1.31143,19285290.027301,0
+PFE.US,D,19860710,000000,1.31143,1.31143,1.27248,1.27903,19141840.214263,0
+PFE.US,D,19860711,000000,1.28527,1.29855,1.27903,1.28527,20208541.852698,0
+PFE.US,D,19860714,000000,1.28527,1.28527,1.25931,1.25931,17939030.633946,0
+PFE.US,D,19860715,000000,1.25278,1.27248,1.22028,1.27248,33163492.275268,0
+PFE.US,D,19860716,000000,1.27248,1.28527,1.24624,1.24624,23239461.980221,0
+PFE.US,D,19860717,000000,1.25278,1.28527,1.25278,1.26566,18089842.811847,0
+PFE.US,D,19860718,000000,1.26566,1.28527,1.24624,1.26566,20101870.049359,0
+PFE.US,D,19860721,000000,1.26566,1.26566,1.25278,1.25278,12219289.809455,0
+PFE.US,D,19860722,000000,1.25278,1.26566,1.25278,1.25931,15952759.889574,0
+PFE.US,D,19860723,000000,1.25931,1.27248,1.25931,1.26566,11641801.689733,0
+PFE.US,D,19860724,000000,1.26566,1.26566,1.25931,1.26566,9085384.6967938,0
+PFE.US,D,19860725,000000,1.26566,1.28527,1.26566,1.27903,13282315.901228,0
+PFE.US,D,19860728,000000,1.27248,1.29855,1.25931,1.27248,16460364.462507,0
+PFE.US,D,19860729,000000,1.26566,1.27248,1.25278,1.25278,7367623.5489616,0
+PFE.US,D,19860730,000000,1.25278,1.26566,1.22672,1.26566,13749461.794375,0
+PFE.US,D,19860731,000000,1.27248,1.27903,1.25931,1.27903,10652337.765467,0
+PFE.US,D,19860801,000000,1.27903,1.31143,1.27903,1.29201,16088855.535231,0
+PFE.US,D,19860804,000000,1.27903,1.31806,1.26566,1.29855,12362746.79529,0
+PFE.US,D,19860805,000000,1.30499,1.31143,1.29201,1.29201,6749665.4779143,0
+PFE.US,D,19860806,000000,1.27903,1.29855,1.27903,1.29201,11218793.097091,0
+PFE.US,D,19860807,000000,1.28527,1.31143,1.27903,1.29201,14882375.531678,0
+PFE.US,D,19860808,000000,1.29855,1.29855,1.27248,1.27903,5190076.8234751,0
+PFE.US,D,19860811,000000,1.27903,1.33124,1.26566,1.31806,15047893.994967,0
+PFE.US,D,19860812,000000,1.33124,1.33777,1.31806,1.33124,10483136.582719,0
+PFE.US,D,19860813,000000,1.33777,1.36393,1.32431,1.35075,16434610.018739,0
+PFE.US,D,19860814,000000,1.35075,1.36393,1.34392,1.35075,10685441.253188,0
+PFE.US,D,19860815,000000,1.34392,1.35075,1.33124,1.34392,8323975.7880237,0
+PFE.US,D,19860818,000000,1.34392,1.35075,1.31806,1.33777,10810505.135433,0
+PFE.US,D,19860819,000000,1.33777,1.33777,1.31806,1.31806,15912294.036989,0
+PFE.US,D,19860820,000000,1.31806,1.32431,1.30499,1.31806,5609398.5979163,0
+PFE.US,D,19860821,000000,1.31806,1.31806,1.30499,1.31806,7779592.1807084,0
+PFE.US,D,19860822,000000,1.31143,1.31806,1.30499,1.30499,7588318.2489655,0
+PFE.US,D,19860825,000000,1.30499,1.31143,1.27903,1.28527,8728589.2277053,0
+PFE.US,D,19860826,000000,1.29201,1.32431,1.28527,1.31806,18314220.23131,0
+PFE.US,D,19860827,000000,1.31806,1.32431,1.31143,1.31143,7735450.7814626,0
+PFE.US,D,19860828,000000,1.31143,1.32431,1.29855,1.30499,12156756.331305,0
+PFE.US,D,19860829,000000,1.29201,1.30499,1.29201,1.30499,11156262.692996,0
+PFE.US,D,19860902,000000,1.30499,1.31143,1.27903,1.29201,13297029.359415,0
+PFE.US,D,19860903,000000,1.27903,1.27903,1.25931,1.27903,17644766.593637,0
+PFE.US,D,19860904,000000,1.27903,1.27903,1.24624,1.25931,38254249.413412,0
+PFE.US,D,19860905,000000,1.25931,1.27248,1.24624,1.24624,25372866.281776,0
+PFE.US,D,19860908,000000,1.22672,1.23316,1.20719,1.20719,29161509.524553,0
+PFE.US,D,19860909,000000,1.21364,1.22672,1.20047,1.20047,27425354.248446,0
+PFE.US,D,19860910,000000,1.20047,1.20719,1.18759,1.20719,17159234.769698,0
+PFE.US,D,19860911,000000,1.20047,1.20047,1.14191,1.15469,30044296.522053,0
+PFE.US,D,19860912,000000,1.16172,1.16172,1.10922,1.12893,35874389.819972,0
+PFE.US,D,19860915,000000,1.13537,1.14825,1.13537,1.14191,17070959.144004,0
+PFE.US,D,19860916,000000,1.13537,1.14825,1.13537,1.14825,15448835.986729,0
+PFE.US,D,19860917,000000,1.15469,1.15469,1.1221,1.1221,13319098.009667,0
+PFE.US,D,19860918,000000,1.11566,1.1221,1.08345,1.09614,24398115.815697,0
+PFE.US,D,19860919,000000,1.0898,1.1221,1.0898,1.1221,19627368.964146,0
+PFE.US,D,19860922,000000,1.11566,1.1221,1.11566,1.11566,14628576.319268,0
+PFE.US,D,19860923,000000,1.11566,1.15469,1.10922,1.14825,17446147.716683,0
+PFE.US,D,19860924,000000,1.15469,1.17392,1.15469,1.16172,17839720.170783,0
+PFE.US,D,19860925,000000,1.15469,1.15469,1.10922,1.12893,15029508.064176,0
+PFE.US,D,19860926,000000,1.1221,1.14191,1.11566,1.11566,10203586.000596,0
+PFE.US,D,19860929,000000,1.09614,1.10922,1.0898,1.09614,10729580.603062,0
+PFE.US,D,19860930,000000,1.10268,1.12893,1.10268,1.11566,21900558.803617,0
+PFE.US,D,19861001,000000,1.1221,1.14191,1.10922,1.10922,19995201.320075,0
+PFE.US,D,19861002,000000,1.10268,1.11566,1.09614,1.10922,13094727.763002,0
+PFE.US,D,19861003,000000,1.11566,1.1221,1.0898,1.10922,10593482.908035,0
+PFE.US,D,19861006,000000,1.10922,1.11566,1.09614,1.09614,19778181.142047,0
+PFE.US,D,19861007,000000,1.09614,1.09614,1.08345,1.0898,14201889.105908,0
+PFE.US,D,19861008,000000,1.08345,1.11566,1.08345,1.10268,22805412.401997,0
+PFE.US,D,19861009,000000,1.10268,1.1221,1.0898,1.09614,28083767.925223,0
+PFE.US,D,19861010,000000,1.09614,1.10268,1.08345,1.10268,6999791.1930335,0
+PFE.US,D,19861013,000000,1.09614,1.10922,1.09614,1.10922,15908616.440956,0
+PFE.US,D,19861014,000000,1.10922,1.11566,1.09614,1.10268,18042023.816568,0
+PFE.US,D,19861015,000000,1.09614,1.14825,1.09614,1.13537,19432426.65854,0
+PFE.US,D,19861016,000000,1.15469,1.16787,1.15469,1.15469,22842199.633863,0
+PFE.US,D,19861017,000000,1.15469,1.16172,1.14191,1.15469,10968665.3326,0
+PFE.US,D,19861020,000000,1.14191,1.14191,1.12893,1.14191,11465240.191492,0
+PFE.US,D,19861021,000000,1.14191,1.14191,1.1221,1.13537,7150604.3956196,0
+PFE.US,D,19861022,000000,1.13537,1.14191,1.1221,1.1221,9979209.6058179,0
+PFE.US,D,19861023,000000,1.1221,1.16172,1.1221,1.15469,14911800.398682,0
+PFE.US,D,19861024,000000,1.14825,1.15469,1.13537,1.14191,8677092.6363942,0
+PFE.US,D,19861027,000000,1.14191,1.14825,1.13537,1.14191,4664074.0235249,0
+PFE.US,D,19861028,000000,1.14825,1.16172,1.14191,1.15469,8857331.7306684,0
+PFE.US,D,19861029,000000,1.15469,1.16787,1.14825,1.16172,8235698.1129593,0
+PFE.US,D,19861030,000000,1.18125,1.18759,1.16172,1.16787,25251484.094305,0
+PFE.US,D,19861031,000000,1.16787,1.16787,1.12893,1.14825,13631753.104195,0
+PFE.US,D,19861103,000000,1.15469,1.16172,1.14191,1.16172,9192056.5001339,0
+PFE.US,D,19861104,000000,1.15469,1.15469,1.14825,1.14825,13326454.226418,0
+PFE.US,D,19861105,000000,1.14825,1.16787,1.14825,1.16172,21326743.156501,0
+PFE.US,D,19861106,000000,1.16172,1.18125,1.16172,1.17392,13297029.359415,0
+PFE.US,D,19861107,000000,1.17392,1.20719,1.17392,1.19403,13646467.587067,0
+PFE.US,D,19861110,000000,1.18759,1.19403,1.18125,1.18759,15268593.818399,0
+PFE.US,D,19861111,000000,1.18759,1.20047,1.18125,1.19403,9162628.5590749,0
+PFE.US,D,19861112,000000,1.19403,1.19403,1.16787,1.16787,11193046.850806,0
+PFE.US,D,19861113,000000,1.16787,1.18125,1.14825,1.15469,13381627.389076,0
+PFE.US,D,19861114,000000,1.15469,1.16787,1.14191,1.16787,13171966.501855,0
+PFE.US,D,19861117,000000,1.16172,1.17392,1.15469,1.16172,8121674.1916101,0
+PFE.US,D,19861118,000000,1.16172,1.16172,1.1221,1.1221,13823030.109995,0
+PFE.US,D,19861119,000000,1.12893,1.14825,1.1221,1.14191,10836249.332348,0
+PFE.US,D,19861120,000000,1.14825,1.16172,1.14825,1.16172,11722716.999935,0
+PFE.US,D,19861121,000000,1.16172,1.19403,1.16172,1.18759,16964290.41472,0
+PFE.US,D,19861124,000000,1.18759,1.21364,1.18125,1.20719,21885843.29606,0
+PFE.US,D,19861125,000000,1.20719,1.21364,1.18759,1.20047,12988050.836235,0
+PFE.US,D,19861126,000000,1.19403,1.20047,1.18125,1.18759,13366918.029631,0
+PFE.US,D,19861128,000000,1.18759,1.18759,1.17392,1.18125,6823237.8922755,0
+PFE.US,D,19861201,000000,1.17392,1.17392,1.15469,1.17392,13094727.763002,0
+PFE.US,D,19861202,000000,1.17392,1.20719,1.17392,1.20047,20260038.444009,0
+PFE.US,D,19861203,000000,1.21364,1.23316,1.21364,1.22672,16235990.117099,0
+PFE.US,D,19861204,000000,1.23316,1.24624,1.23316,1.23316,14525579.037905,0
+PFE.US,D,19861205,000000,1.23316,1.23316,1.21364,1.21364,9872535.7531068,0
+PFE.US,D,19861208,000000,1.20047,1.22028,1.18759,1.21364,12094227.976581,0
+PFE.US,D,19861209,000000,1.22028,1.22028,1.20719,1.22028,10188868.443668,0
+PFE.US,D,19861210,000000,1.22028,1.22672,1.20047,1.21364,12057445.868143,0
+PFE.US,D,19861211,000000,1.21364,1.21364,1.19403,1.20047,12366419.267895,0
+PFE.US,D,19861212,000000,1.20047,1.20047,1.17392,1.18125,11958124.133441,0
+PFE.US,D,19861215,000000,1.16172,1.18125,1.16172,1.18125,13311743.842288,0
+PFE.US,D,19861216,000000,1.18759,1.19403,1.16787,1.18125,11479950.575623,0
+PFE.US,D,19861217,000000,1.17392,1.18125,1.16787,1.18125,15978503.061802,0
+PFE.US,D,19861218,000000,1.18125,1.20047,1.17392,1.20047,17847079.46159,0
+PFE.US,D,19861219,000000,1.20047,1.20047,1.18125,1.19403,20318892.276757,0
+PFE.US,D,19861222,000000,1.18759,1.19403,1.17392,1.17392,17847079.46159,0
+PFE.US,D,19861223,000000,1.16787,1.18759,1.14825,1.15469,20719824.021664,0
+PFE.US,D,19861224,000000,1.16172,1.17392,1.15469,1.17392,20609477.696347,0
+PFE.US,D,19861226,000000,1.18125,1.21364,1.18125,1.21364,11255580.328957,0
+PFE.US,D,19861229,000000,1.20719,1.20719,1.18759,1.18759,10678082.987067,0
+PFE.US,D,19861230,000000,1.18759,1.19403,1.17392,1.18759,13436805.675161,0
+PFE.US,D,19861231,000000,1.18759,1.19403,1.16172,1.18125,13120471.959915,0
+PFE.US,D,19870102,000000,1.18125,1.20719,1.18125,1.20047,8283516.0835522,0
+PFE.US,D,19870105,000000,1.20047,1.23316,1.20047,1.22672,20278432.572286,0
+PFE.US,D,19870106,000000,1.23316,1.26566,1.22672,1.25278,35661052.361405,0
+PFE.US,D,19870107,000000,1.24624,1.26566,1.24624,1.25931,18858605.887996,0
+PFE.US,D,19870108,000000,1.26566,1.27903,1.25931,1.27248,14231314.997596,0
+PFE.US,D,19870109,000000,1.27248,1.27903,1.25931,1.27248,10008639.596248,0
+PFE.US,D,19870112,000000,1.26566,1.27248,1.25931,1.27248,10229331.222195,0
+PFE.US,D,19870113,000000,1.25278,1.25931,1.23979,1.24624,26134272.116491,0
+PFE.US,D,19870114,000000,1.23979,1.25931,1.23979,1.25931,19447134.993299,0
+PFE.US,D,19870115,000000,1.25931,1.27248,1.24624,1.26566,33604883.724647,0
+PFE.US,D,19870116,000000,1.27248,1.27903,1.25931,1.26566,18479745.867397,0
+PFE.US,D,19870119,000000,1.25931,1.27248,1.25278,1.26566,15404687.414686,0
+PFE.US,D,19870120,000000,1.27903,1.29201,1.25931,1.25931,25244124.803499,0
+PFE.US,D,19870121,000000,1.25278,1.26566,1.23979,1.23979,27186268.494222,0
+PFE.US,D,19870122,000000,1.23979,1.29201,1.23979,1.28527,25306653.158222,0
+PFE.US,D,19870123,000000,1.31143,1.33124,1.26566,1.27903,48921299.612381,0
+PFE.US,D,19870126,000000,1.27248,1.28527,1.25931,1.27248,17225448.917938,0
+PFE.US,D,19870127,000000,1.27248,1.31143,1.27248,1.31143,22853236.520702,0
+PFE.US,D,19870128,000000,1.32431,1.34392,1.31806,1.34392,22713462.254327,0
+PFE.US,D,19870129,000000,1.35075,1.35075,1.32431,1.33124,19862786.344506,0
+PFE.US,D,19870130,000000,1.32431,1.32431,1.30499,1.31806,13499338.128626,0
+PFE.US,D,19870202,000000,1.31143,1.33777,1.30499,1.33777,11994910.340621,0
+PFE.US,D,19870203,000000,1.33777,1.35075,1.33777,1.33777,16938540.069694,0
+PFE.US,D,19870204,000000,1.33124,1.33777,1.31806,1.33777,16254380.146633,0
+PFE.US,D,19870205,000000,1.35075,1.3572,1.33777,1.33777,18796075.483902,0
+PFE.US,D,19870206,000000,1.33777,1.35075,1.33124,1.33777,11200399.993501,0
+PFE.US,D,19870209,000000,1.33124,1.33777,1.32431,1.33777,9604025.1318807,0
+PFE.US,D,19870210,000000,1.33777,1.33777,1.31806,1.32431,18431926.872119,0
+PFE.US,D,19870211,000000,1.32431,1.33777,1.31143,1.33777,11443168.467184,0
+PFE.US,D,19870212,000000,1.35075,1.3572,1.33777,1.34392,17762482.456615,0
+PFE.US,D,19870213,000000,1.35075,1.37662,1.33777,1.37662,22099184.853369,0
+PFE.US,D,19870217,000000,1.37662,1.50085,1.37662,1.48758,55174392.280775,0
+PFE.US,D,19870218,000000,1.48758,1.48758,1.42903,1.44853,44875175.46242,0
+PFE.US,D,19870219,000000,1.45518,1.46786,1.44181,1.45518,20300504.296594,0
+PFE.US,D,19870220,000000,1.44181,1.45518,1.42229,1.44181,10832575.835057,0
+PFE.US,D,19870223,000000,1.42903,1.43557,1.38999,1.40306,27638696.830441,0
+PFE.US,D,19870224,000000,1.40306,1.41594,1.39613,1.40921,18527562.813305,0
+PFE.US,D,19870225,000000,1.41594,1.45518,1.41594,1.43557,23140141.270205,0
+PFE.US,D,19870226,000000,1.43557,1.43557,1.42229,1.42229,14963296.989992,0
+PFE.US,D,19870227,000000,1.40921,1.42229,1.40921,1.41594,18939530.420366,0
+PFE.US,D,19870302,000000,1.41594,1.42229,1.37662,1.38324,22246321.484608,0
+PFE.US,D,19870303,000000,1.38324,1.38999,1.37662,1.37662,22150684.518736,0
+PFE.US,D,19870304,000000,1.38324,1.42229,1.38324,1.40921,44507349.254604,0
+PFE.US,D,19870305,000000,1.42903,1.43557,1.41594,1.42229,26402789.910515,0
+PFE.US,D,19870306,000000,1.42903,1.42903,1.40306,1.42229,17615347.874748,0
+PFE.US,D,19870309,000000,1.41594,1.41594,1.39613,1.40921,12965984.235353,0
+PFE.US,D,19870310,000000,1.40306,1.42903,1.40306,1.42903,16099885.249272,0
+PFE.US,D,19870311,000000,1.44181,1.46786,1.44181,1.46142,39725569.614955,0
+PFE.US,D,19870312,000000,1.45518,1.45518,1.43557,1.43557,15687920.716268,0
+PFE.US,D,19870313,000000,1.44181,1.44181,1.42903,1.42903,12355385.455113,0
+PFE.US,D,19870316,000000,1.42229,1.42903,1.40921,1.42229,14091537.657164,0
+PFE.US,D,19870317,000000,1.42229,1.43557,1.42229,1.43557,13491976.788448,0
+PFE.US,D,19870318,000000,1.44853,1.45518,1.44181,1.44853,21021445.303408,0
+PFE.US,D,19870319,000000,1.44853,1.46786,1.44181,1.46142,14418907.234564,0
+PFE.US,D,19870320,000000,1.46142,1.46786,1.45518,1.46142,18012602.023622,0
+PFE.US,D,19870323,000000,1.46142,1.48123,1.44853,1.4746,28466309.640596,0
+PFE.US,D,19870324,000000,1.48123,1.48123,1.46786,1.4746,14801449.974624,0
+PFE.US,D,19870325,000000,1.4746,1.4746,1.44181,1.44181,16132991.81105,0
+PFE.US,D,19870326,000000,1.45518,1.46142,1.44853,1.45518,11608693.078585,0
+PFE.US,D,19870327,000000,1.44853,1.45518,1.40306,1.42229,18652623.621494,0
+PFE.US,D,19870330,000000,1.38999,1.40306,1.37662,1.39613,17276941.410507,0
+PFE.US,D,19870331,000000,1.39613,1.41594,1.39613,1.40921,14808808.240745,0
+PFE.US,D,19870401,000000,1.39613,1.41594,1.39613,1.41594,9732760.4620459,0
+PFE.US,D,19870402,000000,1.42229,1.43557,1.41594,1.43557,14437299.313469,0
+PFE.US,D,19870403,000000,1.43557,1.46142,1.42903,1.45518,13094727.763002,0
+PFE.US,D,19870406,000000,1.45518,1.46786,1.43557,1.46786,14948584.556491,0
+PFE.US,D,19870407,000000,1.46142,1.4746,1.42229,1.42229,15603320.637235,0
+PFE.US,D,19870408,000000,1.43557,1.43557,1.41594,1.42229,17299009.036074,0
+PFE.US,D,19870409,000000,1.42229,1.42229,1.39613,1.39613,17181308.543377,0
+PFE.US,D,19870410,000000,1.39613,1.42229,1.39613,1.40306,17424073.943005,0
+PFE.US,D,19870413,000000,1.39613,1.40306,1.34392,1.3572,18656300.19284,0
+PFE.US,D,19870414,000000,1.33777,1.34392,1.31143,1.33124,23485902.92651,0
+PFE.US,D,19870415,000000,1.35075,1.3572,1.27903,1.28527,31883447.030153,0
+PFE.US,D,19870416,000000,1.30499,1.33124,1.29201,1.31806,32571288.647989,0
+PFE.US,D,19870420,000000,1.32431,1.33777,1.29855,1.29855,18196516.664558,0
+PFE.US,D,19870421,000000,1.29201,1.35075,1.27903,1.35075,23202673.72367,0
+PFE.US,D,19870422,000000,1.33124,1.33777,1.29201,1.30499,17968467.797174,0
+PFE.US,D,19870423,000000,1.31806,1.33124,1.30499,1.31806,13940731.627377,0
+PFE.US,D,19870424,000000,1.29855,1.31143,1.27903,1.28527,16883363.83298,0
+PFE.US,D,19870427,000000,1.27248,1.33124,1.25931,1.31143,20793393.361969,0
+PFE.US,D,19870428,000000,1.31806,1.3572,1.31806,1.33777,15033185.660208,0
+PFE.US,D,19870429,000000,1.3572,1.38999,1.35075,1.35075,23346127.635448,0
+PFE.US,D,19870430,000000,1.35075,1.38324,1.34392,1.37056,18229623.226334,0
+PFE.US,D,19870501,000000,1.37056,1.37662,1.33124,1.35075,13503010.601232,0
+PFE.US,D,19870504,000000,1.34392,1.36393,1.33777,1.3572,7569929.244117,0
+PFE.US,D,19870505,000000,1.36393,1.37056,1.3572,1.36393,12333319.878917,0
+PFE.US,D,19870506,000000,1.37056,1.38999,1.3572,1.3572,12557691.150268,0
+PFE.US,D,19870507,000000,1.37056,1.37662,1.33124,1.33777,10376465.804063,0
+PFE.US,D,19870508,000000,1.33777,1.34392,1.31806,1.33124,10744295.085935,0
+PFE.US,D,19870511,000000,1.33124,1.34392,1.30499,1.30499,21635717.580941,0
+PFE.US,D,19870512,000000,1.30499,1.31806,1.28527,1.31806,16850260.345258,0
+PFE.US,D,19870513,000000,1.31806,1.32431,1.30499,1.32431,8838943.7505053,0
+PFE.US,D,19870514,000000,1.31143,1.32431,1.30499,1.31143,15551818.922497,0
+PFE.US,D,19870515,000000,1.29855,1.29855,1.25278,1.26566,40829055.4112,0
+PFE.US,D,19870518,000000,1.27248,1.27248,1.22672,1.24624,26009212.332987,0
+PFE.US,D,19870519,000000,1.25278,1.25278,1.21364,1.22028,19094017.120244,0
+PFE.US,D,19870520,000000,1.20719,1.22028,1.19403,1.20719,25001362.477929,0
+PFE.US,D,19870521,000000,1.22028,1.23316,1.21364,1.22028,17703628.623868,0
+PFE.US,D,19870522,000000,1.23316,1.24624,1.22028,1.23316,15305379.000894,0
+PFE.US,D,19870526,000000,1.24624,1.27903,1.23979,1.27248,16096213.801352,0
+PFE.US,D,19870527,000000,1.26566,1.27903,1.25931,1.27248,11016489.451307,0
+PFE.US,D,19870528,000000,1.26566,1.28527,1.24624,1.27903,15029508.064176,0
+PFE.US,D,19870529,000000,1.28527,1.29201,1.26566,1.27903,12083188.015685,0
+PFE.US,D,19870601,000000,1.28527,1.28527,1.26566,1.27903,13587612.729634,0
+PFE.US,D,19870602,000000,1.27248,1.28527,1.26566,1.28527,12149404.213295,0
+PFE.US,D,19870603,000000,1.29201,1.33777,1.29201,1.33777,23335086.649867,0
+PFE.US,D,19870604,000000,1.34392,1.35075,1.33777,1.35075,11259251.776877,0
+PFE.US,D,19870605,000000,1.34392,1.35075,1.33777,1.34392,8916181.4646739,0
+PFE.US,D,19870608,000000,1.33124,1.36393,1.33124,1.3572,11141554.358237,0
+PFE.US,D,19870609,000000,1.3572,1.37056,1.34392,1.3572,18119273.826962,0
+PFE.US,D,19870610,000000,1.3572,1.36393,1.35075,1.3572,15908616.440956,0
+PFE.US,D,19870611,000000,1.35075,1.37662,1.35075,1.37056,13499338.128626,0
+PFE.US,D,19870612,000000,1.37056,1.37662,1.36393,1.37056,12881381.082265,0
+PFE.US,D,19870615,000000,1.37662,1.38324,1.36393,1.36393,11498343.679213,0
+PFE.US,D,19870616,000000,1.36393,1.38324,1.36393,1.37662,10998097.372402,0
+PFE.US,D,19870617,000000,1.37662,1.38324,1.37662,1.37662,8360759.9458335,0
+PFE.US,D,19870618,000000,1.36393,1.37056,1.36393,1.37056,11855140.172987,0
+PFE.US,D,19870619,000000,1.37662,1.37662,1.36393,1.37662,15470901.562925,0
+PFE.US,D,19870622,000000,1.38324,1.39613,1.37056,1.39613,15412048.754863,0
+PFE.US,D,19870623,000000,1.40921,1.44181,1.40921,1.43557,26104845.200117,0
+PFE.US,D,19870624,000000,1.42229,1.43557,1.41594,1.41594,9938751.9507172,0
+PFE.US,D,19870625,000000,1.40921,1.43557,1.40921,1.42903,18446638.280935,0
+PFE.US,D,19870626,000000,1.42903,1.44853,1.42903,1.44181,21183291.294093,0
+PFE.US,D,19870629,000000,1.43557,1.44181,1.42903,1.43557,14613857.737654,0
+PFE.US,D,19870630,000000,1.44181,1.44181,1.40921,1.40921,20929484.908885,0
+PFE.US,D,19870701,000000,1.41594,1.41594,1.38324,1.39613,13863485.715725,0
+PFE.US,D,19870702,000000,1.40306,1.42903,1.40306,1.42229,16754626.453444,0
+PFE.US,D,19870706,000000,1.42903,1.43557,1.41594,1.41594,12263434.282757,0
+PFE.US,D,19870707,000000,1.42229,1.42903,1.41594,1.41594,17365222.159628,0
+PFE.US,D,19870708,000000,1.42229,1.42903,1.40306,1.40306,14029005.203699,0
+PFE.US,D,19870709,000000,1.40306,1.41594,1.39613,1.40306,11781572.882052,0
+PFE.US,D,19870710,000000,1.40921,1.41594,1.40306,1.40921,10560377.370943,0
+PFE.US,D,19870713,000000,1.40921,1.40921,1.37662,1.38324,12649648.470736,0
+PFE.US,D,19870714,000000,1.38324,1.39613,1.37662,1.38999,7400724.9873115,0
+PFE.US,D,19870715,000000,1.38999,1.40921,1.38324,1.39613,10221979.104187,0
+PFE.US,D,19870716,000000,1.40306,1.40921,1.38999,1.40306,9681270.0188473,0
+PFE.US,D,19870717,000000,1.40306,1.41594,1.40306,1.40921,12222966.380803,0
+PFE.US,D,19870720,000000,1.40306,1.41594,1.40306,1.41594,10821534.849475,0
+PFE.US,D,19870721,000000,1.40306,1.41594,1.40306,1.40306,11520414.378836,0
+PFE.US,D,19870722,000000,1.40306,1.41594,1.40306,1.40306,8986070.1348898,0
+PFE.US,D,19870723,000000,1.40921,1.41594,1.40306,1.40306,8106958.6840525,0
+PFE.US,D,19870724,000000,1.40306,1.42903,1.40306,1.42229,8566745.2863923,0
+PFE.US,D,19870727,000000,1.42903,1.43557,1.42229,1.42903,9118490.2338855,0
+PFE.US,D,19870728,000000,1.42903,1.43557,1.40921,1.42229,11605015.482553,0
+PFE.US,D,19870729,000000,1.42903,1.43557,1.42229,1.42903,9070670.2139216,0
+PFE.US,D,19870730,000000,1.44181,1.48123,1.44181,1.48123,34296408.061943,0
+PFE.US,D,19870731,000000,1.4746,1.4746,1.45518,1.45518,18715155.050273,0
+PFE.US,D,19870803,000000,1.44853,1.46786,1.44853,1.44853,10957633.569188,0
+PFE.US,D,19870804,000000,1.44181,1.44853,1.42903,1.42903,13572905.419561,0
+PFE.US,D,19870805,000000,1.42903,1.45518,1.42903,1.43557,11770539.06927,0
+PFE.US,D,19870806,000000,1.43557,1.46786,1.43557,1.46142,15125139.906619,0
+PFE.US,D,19870807,000000,1.44853,1.48123,1.44853,1.46786,17144523.360882,0
+PFE.US,D,19870810,000000,1.4746,1.48758,1.46142,1.48758,14749955.432683,0
+PFE.US,D,19870811,000000,1.50085,1.50739,1.48123,1.48123,29198293.682362,0
+PFE.US,D,19870812,000000,1.46786,1.48758,1.46786,1.46786,20911097.953407,0
+PFE.US,D,19870813,000000,1.4746,1.50085,1.4746,1.49402,16971644.582101,0
+PFE.US,D,19870814,000000,1.48758,1.49402,1.48123,1.48758,12980698.718225,0
+PFE.US,D,19870817,000000,1.48123,1.48758,1.4746,1.4746,12292861.199131,0
+PFE.US,D,19870818,000000,1.46786,1.46786,1.43557,1.44853,17869149.136529,0
+PFE.US,D,19870819,000000,1.44853,1.45518,1.43557,1.44853,9173663.3965437,0
+PFE.US,D,19870820,000000,1.44853,1.45518,1.44181,1.44181,21624681.718786,0
+PFE.US,D,19870821,000000,1.44181,1.45518,1.44181,1.44853,13517727.133476,0
+PFE.US,D,19870824,000000,1.44181,1.44853,1.42229,1.42903,11443168.467184,0
+PFE.US,D,19870825,000000,1.43557,1.44181,1.42229,1.42903,14507190.033056,0
+PFE.US,D,19870826,000000,1.42903,1.44853,1.42229,1.43557,13348523.901355,0
+PFE.US,D,19870827,000000,1.42903,1.44853,1.42903,1.44181,16739912.995258,0
+PFE.US,D,19870828,000000,1.44181,1.44181,1.40921,1.41594,12281816.114808,0
+PFE.US,D,19870831,000000,1.40306,1.40921,1.39613,1.39613,26027602.362521,0
+PFE.US,D,19870901,000000,1.39613,1.43557,1.39613,1.41594,21863779.769234,0
+PFE.US,D,19870902,000000,1.41594,1.41594,1.37662,1.38999,20289463.311012,0
+PFE.US,D,19870903,000000,1.38324,1.38999,1.3572,1.37056,17847079.46159,0
+PFE.US,D,19870904,000000,1.37056,1.38324,1.36393,1.37056,10942922.160372,0
+PFE.US,D,19870908,000000,1.36393,1.37056,1.31806,1.33777,24696061.550779,0
+PFE.US,D,19870909,000000,1.34392,1.37056,1.34392,1.34392,17118779.163969,0
+PFE.US,D,19870910,000000,1.35075,1.36393,1.34392,1.35075,15069969.818019,0
+PFE.US,D,19870911,000000,1.3572,1.37662,1.3572,1.37662,14996404.576455,0
+PFE.US,D,19870914,000000,1.38324,1.40921,1.37662,1.38999,22547938.667611,0
+PFE.US,D,19870915,000000,1.37662,1.38324,1.36393,1.37056,11038556.052188,0
+PFE.US,D,19870916,000000,1.3572,1.37662,1.3572,1.36393,12222966.380803,0
+PFE.US,D,19870917,000000,1.3572,1.36393,1.34392,1.35075,10953958.022527,0
+PFE.US,D,19870918,000000,1.35075,1.3572,1.34392,1.34392,13598652.69053,0
+PFE.US,D,19870921,000000,1.3572,1.37056,1.34392,1.35075,15838732.894168,0
+PFE.US,D,19870922,000000,1.3572,1.36393,1.34392,1.36393,21194327.156247,0
+PFE.US,D,19870923,000000,1.36393,1.37662,1.3572,1.3572,11733753.886773,0
+PFE.US,D,19870924,000000,1.35075,1.3572,1.34392,1.35075,9515747.4568162,0
+PFE.US,D,19870925,000000,1.35075,1.35075,1.33777,1.35075,9920359.8718124,0
+PFE.US,D,19870928,000000,1.3572,1.37662,1.3572,1.37056,17299009.036074,0
+PFE.US,D,19870929,000000,1.3572,1.37662,1.3572,1.37056,12325955.464682,0
+PFE.US,D,19870930,000000,1.36393,1.37056,1.35075,1.36393,15746771.474959,0
+PFE.US,D,19871001,000000,1.3572,1.36393,1.35075,1.3572,15316409.739621,0
+PFE.US,D,19871002,000000,1.3572,1.37056,1.3572,1.37056,12395850.283011,0
+PFE.US,D,19871005,000000,1.37056,1.37056,1.36393,1.37056,9070670.2139216,0
+PFE.US,D,19871006,000000,1.37056,1.37056,1.33124,1.33777,12991730.481637,0
+PFE.US,D,19871007,000000,1.33124,1.33777,1.31143,1.32431,23184282.669451,0
+PFE.US,D,19871008,000000,1.33777,1.33777,1.29201,1.31143,14911800.398682,0
+PFE.US,D,19871009,000000,1.31143,1.31806,1.29201,1.29855,18957920.449901,0
+PFE.US,D,19871012,000000,1.29855,1.29855,1.27903,1.29201,14966970.487283,0
+PFE.US,D,19871013,000000,1.29201,1.29855,1.27903,1.29855,16397832.009041,0
+PFE.US,D,19871014,000000,1.27903,1.28527,1.24624,1.25931,19351499.052113,0
+PFE.US,D,19871015,000000,1.22028,1.22672,1.16787,1.17392,85351113.000564,0
+PFE.US,D,19871016,000000,1.18125,1.20047,1.16787,1.16787,54284252.140581,0
+PFE.US,D,19871019,000000,0.985472,1.0898,0.952683,0.96576,60997137.559427,0
+PFE.US,D,19871020,000000,1.06336,1.06336,0.848358,1.01134,45518877.730381,0
+PFE.US,D,19871021,000000,1.08345,1.14191,1.08345,1.11566,41447005.284764,0
+PFE.US,D,19871022,000000,0.978935,1.08345,0.978935,1.04403,38655177.059578,0
+PFE.US,D,19871023,000000,0.991621,1.01787,0.985472,1.00499,44750113.629545,0
+PFE.US,D,19871026,000000,0.971811,0.971811,0.887199,0.887199,16379438.90545,0
+PFE.US,D,19871027,000000,0.945754,0.971811,0.913158,0.96576,25840008.076182,0
+PFE.US,D,19871028,000000,0.939703,0.991621,0.933067,0.971811,28359637.837255,0
+PFE.US,D,19871029,000000,0.998264,1.02421,0.985472,1.00499,30382702.986292,0
+PFE.US,D,19871030,000000,1.05711,1.07662,1.03739,1.03739,28190436.654506,0
+PFE.US,D,19871102,000000,1.03104,1.07662,1.02421,1.07662,14562364.2204,0
+PFE.US,D,19871103,000000,1.05711,1.07662,1.01787,1.07662,20160724.906791,0
+PFE.US,D,19871104,000000,1.05711,1.07662,1.05057,1.05057,18336290.930933,0
+PFE.US,D,19871105,000000,1.03739,1.06336,1.03739,1.05711,22676670.923719,0
+PFE.US,D,19871106,000000,1.05711,1.0898,1.04403,1.05711,16493464.87617,0
+PFE.US,D,19871109,000000,1.04403,1.05711,1.00499,1.01787,11318107.658995,0
+PFE.US,D,19871110,000000,0.998264,1.00499,0.945754,0.971811,30647531.912743,0
+PFE.US,D,19871111,000000,0.978935,0.991621,0.96576,0.971811,13539801.93184,0
+PFE.US,D,19871112,000000,1.02421,1.03739,1.00499,1.02421,38062976.506355,0
+PFE.US,D,19871113,000000,1.02421,1.03739,1.01787,1.02421,13344848.354693,0
+PFE.US,D,19871116,000000,1.03104,1.04403,1.02421,1.04403,10280831.912248,0
+PFE.US,D,19871117,000000,1.03104,1.03104,1.00499,1.01787,14481439.68803,0
+PFE.US,D,19871118,000000,1.01787,1.03739,1.01134,1.03104,11137868.56472,0
+PFE.US,D,19871119,000000,1.02421,1.03104,0.991621,0.991621,11792607.719522,0
+PFE.US,D,19871120,000000,0.978935,1.03104,0.971811,1.02421,14371092.338027,0
+PFE.US,D,19871123,000000,1.01134,1.02421,1.01134,1.01787,11251901.708239,0
+PFE.US,D,19871124,000000,1.01787,1.03104,0.985472,0.991621,20212224.572158,0
+PFE.US,D,19871125,000000,0.991621,0.998264,0.978935,0.985472,9622416.1861002,0
+PFE.US,D,19871127,000000,0.971811,0.985472,0.96576,0.96576,7610386.8992176,0
+PFE.US,D,19871130,000000,0.913158,0.926431,0.906815,0.91999,27550419.155376,0
+PFE.US,D,19871201,000000,0.933067,0.945754,0.933067,0.933067,17655805.529848,0
+PFE.US,D,19871202,000000,0.926431,0.939703,0.91999,0.933067,13786244.927499,0
+PFE.US,D,19871203,000000,0.933067,0.939703,0.900568,0.900568,15728378.371368,0
+PFE.US,D,19871204,000000,0.887199,0.906815,0.87461,0.887199,18042023.816568,0
+PFE.US,D,19871207,000000,0.893738,0.91999,0.887199,0.91999,12175150.45958,0
+PFE.US,D,19871208,000000,0.91999,0.933067,0.880954,0.887199,26719123.625761,0
+PFE.US,D,19871209,000000,0.887199,0.913158,0.87461,0.880954,52158191.759551,0
+PFE.US,D,19871210,000000,0.854702,0.87461,0.835183,0.835183,38622077.670598,0
+PFE.US,D,19871211,000000,0.835183,0.848358,0.828645,0.828645,24666633.609721,0
+PFE.US,D,19871214,000000,0.828645,0.835183,0.822009,0.828645,22522190.371955,0
+PFE.US,D,19871215,000000,0.835183,0.841624,0.822009,0.828645,26689696.709387,0
+PFE.US,D,19871216,000000,0.835183,0.887199,0.835183,0.887199,38669898.715248,0
+PFE.US,D,19871217,000000,0.893738,0.906815,0.87461,0.887199,30364309.882701,0
+PFE.US,D,19871218,000000,0.900568,0.900568,0.887199,0.900568,28698044.301495,0
+PFE.US,D,19871221,000000,0.887199,0.926431,0.87461,0.926431,21720319.709342,0
+PFE.US,D,19871222,000000,0.91999,1.00499,0.91999,0.991621,51463000.073077,0
+PFE.US,D,19871223,000000,0.978935,1.05711,0.96576,1.02421,37978376.427323,0
+PFE.US,D,19871224,000000,1.02421,1.03104,0.998264,1.01134,11645474.16234,0
+PFE.US,D,19871228,000000,0.991621,0.991621,0.939703,0.952683,14617536.358373,0
+PFE.US,D,19871229,000000,0.952683,0.971811,0.952683,0.96576,16839222.433734,0
+PFE.US,D,19871230,000000,0.971811,0.971811,0.945754,0.952683,17497641.233938,0
+PFE.US,D,19871231,000000,0.939703,0.945754,0.926431,0.926431,10633945.686562,0
+PFE.US,D,19880104,000000,0.945754,0.96576,0.939703,0.96576,22139645.582526,0
+PFE.US,D,19880105,000000,1.03104,1.05057,1.00499,1.04403,58753380.784443,0
+PFE.US,D,19880106,000000,1.04403,1.07662,1.03739,1.06336,38622077.670598,0
+PFE.US,D,19880107,000000,1.04403,1.06336,1.03104,1.06336,29201972.303081,0
+PFE.US,D,19880108,000000,1.05711,1.06336,0.971811,0.998264,18829183.070364,0
+PFE.US,D,19880111,000000,0.991621,1.00499,0.978935,1.00499,18446638.280935,0
+PFE.US,D,19880112,000000,1.00499,1.00499,0.96576,0.991621,13285996.571317,0
+PFE.US,D,19880113,000000,0.978935,1.00499,0.971811,0.991621,10085883.458529,0
+PFE.US,D,19880114,000000,0.978935,1.01134,0.978935,1.01134,11406386.358745,0
+PFE.US,D,19880115,000000,1.01134,1.03104,1.00499,1.00499,33009000.451964,0
+PFE.US,D,19880118,000000,1.00499,1.03104,0.998264,1.03104,18012602.023622,0
+PFE.US,D,19880119,000000,1.02421,1.07662,1.01787,1.05711,34531815.195448,0
+PFE.US,D,19880120,000000,1.04403,1.05711,1.00499,1.01787,29367493.840426,0
+PFE.US,D,19880121,000000,1.02421,1.03104,0.998264,1.01134,14797773.403276,0
+PFE.US,D,19880122,000000,1.03104,1.03104,1.01787,1.02421,16820836.502942,0
+PFE.US,D,19880125,000000,1.04403,1.05711,1.03739,1.04403,29547726.786588,0
+PFE.US,D,19880126,000000,1.04403,1.05057,1.03104,1.04403,21142830.564937,0
+PFE.US,D,19880127,000000,1.04403,1.04403,1.02421,1.02421,12726890.283647,0
+PFE.US,D,19880128,000000,1.03104,1.05057,1.01787,1.05057,14955935.649815,0
+PFE.US,D,19880129,000000,1.05711,1.0898,1.05711,1.08345,30184070.788428,0
+PFE.US,D,19880201,000000,1.0898,1.0898,1.06336,1.06999,13594968.946386,0
+PFE.US,D,19880202,000000,1.06336,1.06999,1.04403,1.06336,13856130.52366,0
+PFE.US,D,19880203,000000,1.06336,1.06336,1.01134,1.03104,11321788.329084,0
+PFE.US,D,19880204,000000,1.03739,1.04403,1.01134,1.03104,14742599.215933,0
+PFE.US,D,19880205,000000,1.03739,1.03739,1.00499,1.00499,6642994.6992595,0
+PFE.US,D,19880208,000000,1.00499,1.03104,0.998264,1.02421,11855140.172987,0
+PFE.US,D,19880209,000000,1.03104,1.04403,1.02421,1.04403,8117992.4968358,0
+PFE.US,D,19880210,000000,1.05057,1.06336,1.04403,1.05057,14418907.234564,0
+PFE.US,D,19880211,000000,1.05711,1.05711,1.03739,1.04403,12653330.16551,0
+PFE.US,D,19880212,000000,1.04403,1.05057,1.03739,1.05057,10060133.113502,0
+PFE.US,D,19880216,000000,1.04403,1.05057,1.03739,1.05057,8846297.9178851,0
+PFE.US,D,19880217,000000,1.05711,1.05711,1.03104,1.03739,10586130.790026,0
+PFE.US,D,19880218,000000,1.03104,1.04403,1.03104,1.03739,11840426.714799,0
+PFE.US,D,19880219,000000,1.04403,1.05057,1.03739,1.04403,8401223.7490466,0
+PFE.US,D,19880222,000000,1.05057,1.0898,1.05057,1.08345,24140640.03194,0
+PFE.US,D,19880223,000000,1.0898,1.10922,1.08345,1.08345,29911877.447742,0
+PFE.US,D,19880224,000000,1.0898,1.10268,1.08345,1.09614,15750450.095675,0
+PFE.US,D,19880225,000000,1.0898,1.09614,1.06336,1.06336,10873032.465471,0
+PFE.US,D,19880226,000000,1.06999,1.07662,1.05711,1.06336,8268801.60068,0
+PFE.US,D,19880229,000000,1.06336,1.09614,1.06336,1.0898,12447342.775581,0
+PFE.US,D,19880301,000000,1.08345,1.09614,1.07662,1.08345,8401223.7490466,0
+PFE.US,D,19880302,000000,1.0898,1.1221,1.0898,1.10922,17549136.800564,0
+PFE.US,D,19880303,000000,1.1221,1.14825,1.1221,1.13537,40461225.104643,0
+PFE.US,D,19880304,000000,1.13537,1.14191,1.10268,1.10922,25611954.085371,0
+PFE.US,D,19880307,000000,1.09614,1.11566,1.0898,1.10922,12259750.538612,0
+PFE.US,D,19880308,000000,1.10922,1.1221,1.10268,1.10268,17431430.159754,0
+PFE.US,D,19880309,000000,1.10922,1.10922,1.0898,1.09614,16368404.067982,0
+PFE.US,D,19880310,000000,1.09614,1.1221,1.09614,1.09614,19965777.477757,0
+PFE.US,D,19880311,000000,1.09614,1.10922,1.08345,1.09614,13834059.824036,0
+PFE.US,D,19880314,000000,1.09614,1.10922,1.09614,1.10922,14797773.403276,0
+PFE.US,D,19880315,000000,1.10268,1.10922,1.08345,1.0898,10295543.321064,0
+PFE.US,D,19880316,000000,1.0898,1.0898,1.07662,1.07662,15860798.470364,0
+PFE.US,D,19880317,000000,1.0898,1.10922,1.0898,1.10922,12572404.608455,0
+PFE.US,D,19880318,000000,1.1221,1.1221,1.10922,1.10922,16169775.96886,0
+PFE.US,D,19880321,000000,1.09614,1.10268,1.0898,1.09614,9692308.9550578,0
+PFE.US,D,19880322,000000,1.09614,1.10922,1.0898,1.09614,7058648.0998369,0
+PFE.US,D,19880323,000000,1.09614,1.10922,1.0898,1.10268,10854639.361881,0
+PFE.US,D,19880324,000000,1.10268,1.10268,1.08345,1.09614,13639114.444373,0
+PFE.US,D,19880325,000000,1.09614,1.15469,1.0898,1.1221,30908695.539388,0
+PFE.US,D,19880328,000000,1.10922,1.11566,1.0898,1.10268,13263926.89638,0
+PFE.US,D,19880329,000000,1.10268,1.13537,1.10268,1.1221,22698750.845511,0
+PFE.US,D,19880330,000000,1.12893,1.15469,1.11566,1.11566,21153866.42709,0
+PFE.US,D,19880331,000000,1.10922,1.12893,1.09614,1.10922,10990738.081594,0
+PFE.US,D,19880404,000000,1.10922,1.1221,1.09614,1.09614,10074848.62106,0
+PFE.US,D,19880405,000000,1.10268,1.12893,1.10268,1.11566,18483421.414059,0
+PFE.US,D,19880406,000000,1.1221,1.14825,1.1221,1.14191,20333603.685573,0
+PFE.US,D,19880407,000000,1.14191,1.15469,1.13537,1.14191,10751648.22863,0
+PFE.US,D,19880408,000000,1.14191,1.16172,1.13537,1.15469,9846787.4574513,0
+PFE.US,D,19880411,000000,1.14825,1.15469,1.13537,1.14825,8507894.5277014,0
+PFE.US,D,19880412,000000,1.14191,1.15469,1.14191,1.14191,7511074.3866844,0
+PFE.US,D,19880413,000000,1.18125,1.20719,1.17392,1.20719,78903067.77971,0
+PFE.US,D,19880414,000000,1.18759,1.20719,1.14191,1.14191,62530983.041639,0
+PFE.US,D,19880415,000000,1.15469,1.18759,1.14191,1.18759,30511443.439884,0
+PFE.US,D,19880418,000000,1.16172,1.18125,1.15469,1.16787,14566042.841118,0
+PFE.US,D,19880419,000000,1.17392,1.17392,1.14191,1.14191,12723215.76167,0
+PFE.US,D,19880420,000000,1.14191,1.14191,1.11566,1.11566,12903452.806573,0
+PFE.US,D,19880421,000000,1.1221,1.12893,1.07662,1.09614,18314220.23131,0
+PFE.US,D,19880422,000000,1.11566,1.1221,1.09614,1.10922,11318107.658995,0
+PFE.US,D,19880425,000000,1.13537,1.14191,1.1221,1.12893,11321788.329084,0
+PFE.US,D,19880426,000000,1.12893,1.15469,1.12893,1.14825,23783843.538165,0
+PFE.US,D,19880427,000000,1.15469,1.16172,1.13537,1.13537,12105263.838735,0
+PFE.US,D,19880428,000000,1.12893,1.14191,1.1221,1.12893,10578769.449848,0
+PFE.US,D,19880429,000000,1.12893,1.12893,1.10268,1.10268,12300209.218398,0
+PFE.US,D,19880502,000000,1.10268,1.11566,1.10268,1.10922,11516737.807488,0
+PFE.US,D,19880503,000000,1.10922,1.12893,1.10268,1.1221,10854639.361881,0
+PFE.US,D,19880504,000000,1.1221,1.12893,1.09614,1.09614,12601830.500143,0
+PFE.US,D,19880505,000000,1.0898,1.09614,1.06999,1.08345,22742889.170701,0
+PFE.US,D,19880506,000000,1.08345,1.0898,1.05711,1.05711,14058438.268184,0
+PFE.US,D,19880509,000000,1.05057,1.05711,1.04403,1.05057,12234000.193586,0
+PFE.US,D,19880510,000000,1.05711,1.06336,1.04403,1.05711,13977510.661759,0
+PFE.US,D,19880511,000000,1.03739,1.04403,1.02421,1.03104,14555009.028335,0
+PFE.US,D,19880512,000000,1.03104,1.03104,1.00499,1.01134,14812486.861462,0
+PFE.US,D,19880513,000000,1.01787,1.02421,1.01787,1.01787,9857822.2949199,0
+PFE.US,D,19880516,000000,1.02421,1.05057,1.02421,1.05057,15003753.620407,0
+PFE.US,D,19880517,000000,1.05057,1.06336,1.01134,1.01787,24342942.653039,0
+PFE.US,D,19880518,000000,1.01787,1.01787,0.998264,1.00499,22264707.415399,0
+PFE.US,D,19880519,000000,0.998264,1.00499,0.978935,0.991621,21363523.215569,0
+PFE.US,D,19880520,000000,0.991621,1.01134,0.991621,1.01134,7544175.8250342,0
+PFE.US,D,19880523,000000,1.01134,1.01134,0.978935,0.985472,12333319.878917,0
+PFE.US,D,19880524,000000,0.985472,1.00499,0.985472,1.00499,14154070.11063,0
+PFE.US,D,19880525,000000,1.01134,1.02421,1.00499,1.01134,12660681.258834,0
+PFE.US,D,19880526,000000,1.01134,1.03739,1.00499,1.03104,14661675.708248,0
+PFE.US,D,19880527,000000,1.03104,1.03739,1.02421,1.02421,7761200.1018036,0
+PFE.US,D,19880531,000000,1.02421,1.06336,1.02421,1.05711,11579266.162211,0
+PFE.US,D,19880601,000000,1.06999,1.0898,1.06999,1.08345,31971725.729903,0
+PFE.US,D,19880602,000000,1.07662,1.08345,1.05711,1.06999,7978220.2798311,0
+PFE.US,D,19880603,000000,1.06336,1.06336,1.05057,1.05711,10056454.492784,0
+PFE.US,D,19880606,000000,1.05711,1.06999,1.05711,1.06336,7577282.3868113,0
+PFE.US,D,19880607,000000,1.06336,1.06336,1.04403,1.05057,11858817.769018,0
+PFE.US,D,19880608,000000,1.05057,1.07662,1.05057,1.06999,17637416.525,0
+PFE.US,D,19880609,000000,1.06336,1.10268,1.06336,1.07662,16993713.232353,0
+PFE.US,D,19880610,000000,1.07662,1.08345,1.06336,1.07662,13672216.907408,0
+PFE.US,D,19880613,000000,1.06999,1.08345,1.06999,1.07662,7323486.2484575,0
+PFE.US,D,19880614,000000,1.08345,1.0898,1.07662,1.08345,10777401.647712,0
+PFE.US,D,19880615,000000,1.07662,1.07662,1.05711,1.07662,10873032.465471,0
+PFE.US,D,19880616,000000,1.06336,1.06336,1.04403,1.05057,17475569.509631,0
+PFE.US,D,19880617,000000,1.05057,1.05711,1.04403,1.04403,19524374.756839,0
+PFE.US,D,19880620,000000,1.03739,1.05057,1.03739,1.05057,10472098.671193,0
+PFE.US,D,19880621,000000,1.05711,1.06999,1.04403,1.06999,10869358.96818,0
+PFE.US,D,19880622,000000,1.07662,1.08345,1.04403,1.05711,18019957.215687,0
+PFE.US,D,19880623,000000,1.05711,1.06999,1.05711,1.05711,9644486.8857231,0
+PFE.US,D,19880624,000000,1.05057,1.05711,1.03104,1.04403,13392664.275915,0
+PFE.US,D,19880627,000000,1.03739,1.04403,1.03104,1.03104,14231314.997596,0
+PFE.US,D,19880628,000000,1.03104,1.05057,1.03104,1.04403,11067983.993246,0
+PFE.US,D,19880629,000000,1.03739,1.04403,1.01134,1.02421,10983386.988271,0
+PFE.US,D,19880630,000000,1.02421,1.04403,1.02421,1.04403,8092245.2258656,0
+PFE.US,D,19880701,000000,1.04403,1.05711,1.04403,1.05057,9821041.2111665,0
+PFE.US,D,19880705,000000,1.05057,1.06336,1.04403,1.06336,10990738.081594,0
+PFE.US,D,19880706,000000,1.06336,1.06999,1.05057,1.06336,16570712.837193,0
+PFE.US,D,19880707,000000,1.05711,1.06336,1.04403,1.05057,13811989.124413,0
+PFE.US,D,19880708,000000,1.03739,1.05057,1.03104,1.03104,14558681.50094,0
+PFE.US,D,19880711,000000,1.03104,1.03104,1.01787,1.02421,14558681.50094,0
+PFE.US,D,19880712,000000,1.02421,1.02421,1.01134,1.02421,18700441.592087,0
+PFE.US,D,19880713,000000,1.02421,1.03104,1.01134,1.02421,33645350.601916,0
+PFE.US,D,19880714,000000,1.02421,1.02421,1.01134,1.01787,14260741.91397,0
+PFE.US,D,19880715,000000,1.02421,1.03104,1.01787,1.03104,19454493.259421,0
+PFE.US,D,19880718,000000,1.02421,1.03104,1.01787,1.02421,12314920.627213,0
+PFE.US,D,19880719,000000,1.01787,1.02421,1.00499,1.02421,19778181.142047,0
+PFE.US,D,19880720,000000,1.02421,1.04403,1.02421,1.03739,11858817.769018,0
+PFE.US,D,19880721,000000,1.03104,1.05711,1.03104,1.04403,23927293.351203,0
+PFE.US,D,19880722,000000,1.03104,1.04403,1.02421,1.02421,16427257.900729,0
+PFE.US,D,19880725,000000,1.02421,1.03739,1.01787,1.03104,17891213.688039,0
+PFE.US,D,19880726,000000,1.02421,1.04403,1.02421,1.03739,8688127.473863,0
+PFE.US,D,19880727,000000,1.03739,1.03739,1.01787,1.02421,13907624.040913,0
+PFE.US,D,19880728,000000,1.02421,1.03104,1.01787,1.03104,10615549.508915,0
+PFE.US,D,19880729,000000,1.03104,1.05057,1.03104,1.05057,17593272.051698,0
+PFE.US,D,19880801,000000,1.05711,1.06336,1.04403,1.05711,14326955.037524,0
+PFE.US,D,19880802,000000,1.05711,1.06336,1.05057,1.06336,12476765.593212,0
+PFE.US,D,19880803,000000,1.05711,1.0898,1.05057,1.08345,19995201.320075,0
+PFE.US,D,19880804,000000,1.08345,1.0898,1.06999,1.06999,18939530.420366,0
+PFE.US,D,19880805,000000,1.05711,1.05711,1.04403,1.05057,28091128.240715,0
+PFE.US,D,19880808,000000,1.05057,1.05057,1.03104,1.04403,16497142.472203,0
+PFE.US,D,19880809,000000,1.04403,1.05057,1.02421,1.03739,21963091.257082,0
+PFE.US,D,19880810,000000,1.03104,1.04403,1.02421,1.03104,24615133.944353,0
+PFE.US,D,19880811,000000,1.03739,1.04403,1.02421,1.04403,12068478.656241,0
+PFE.US,D,19880812,000000,1.03104,1.03739,1.03104,1.03104,13536122.286436,0
+PFE.US,D,19880815,000000,1.03104,1.04403,1.03104,1.03104,7422793.6375636,0
+PFE.US,D,19880816,000000,1.03104,1.06336,1.02421,1.03739,11325462.851061,0
+PFE.US,D,19880817,000000,1.04403,1.05057,1.03739,1.04403,12969658.75733,0
+PFE.US,D,19880818,000000,1.04403,1.06336,1.04403,1.05057,13219786.521819,0
+PFE.US,D,19880819,000000,1.05711,1.06336,1.05711,1.06336,8563070.7644159,0
+PFE.US,D,19880822,000000,1.06336,1.06336,1.04403,1.04403,11167299.579836,0
+PFE.US,D,19880823,000000,1.04403,1.05057,1.03739,1.04403,9401716.3626691,0
+PFE.US,D,19880824,000000,1.04403,1.05057,1.03739,1.04403,6701850.5813777,0
+PFE.US,D,19880825,000000,1.03739,1.04403,1.03104,1.03739,8335013.6995488,0
+PFE.US,D,19880826,000000,1.03739,1.03739,1.03104,1.03104,7433833.5984595,0
+PFE.US,D,19880829,000000,1.03739,1.03739,1.03104,1.03739,6963008.0599092,0
+PFE.US,D,19880830,000000,1.03739,1.04403,1.03104,1.03739,7956148.5555228,0
+PFE.US,D,19880831,000000,1.04403,1.05057,1.03739,1.03739,10501523.538196,0
+PFE.US,D,19880901,000000,1.03739,1.03739,1.02421,1.02421,16548641.112886,0
+PFE.US,D,19880902,000000,1.03104,1.05711,1.03104,1.05057,10358078.848586,0
+PFE.US,D,19880906,000000,1.05711,1.06999,1.05057,1.06999,11115799.914469,0
+PFE.US,D,19880907,000000,1.06999,1.08345,1.06336,1.08345,15662168.32187,0
+PFE.US,D,19880908,000000,1.07662,1.08345,1.06999,1.07662,10501523.538196,0
+PFE.US,D,19880909,000000,1.08345,1.0898,1.07662,1.0898,13959121.65691,0
+PFE.US,D,19880912,000000,1.0898,1.09614,1.08345,1.08345,5105473.6703869,0
+PFE.US,D,19880913,000000,1.0898,1.09614,1.08345,1.09614,14349020.61372,0
+PFE.US,D,19880914,000000,1.10268,1.10268,1.08345,1.09614,13804633.932348,0
+PFE.US,D,19880915,000000,1.10268,1.10268,1.09614,1.09614,9810007.3983833,0
+PFE.US,D,19880916,000000,1.0898,1.10922,1.0898,1.10268,19542774.008542,0
+PFE.US,D,19880919,000000,1.10268,1.10268,1.0898,1.0898,7058648.0998369,0
+PFE.US,D,19880920,000000,1.09614,1.10268,1.0898,1.10268,7198421.3415271,0
+PFE.US,D,19880921,000000,1.10268,1.12893,1.09614,1.12893,15165607.808575,0
+PFE.US,D,19880922,000000,1.1221,1.12893,1.11566,1.1221,14279136.042245,0
+PFE.US,D,19880923,000000,1.1221,1.1221,1.11566,1.1221,7746483.5695604,0
+PFE.US,D,19880926,000000,1.1221,1.12893,1.10268,1.10268,9721727.673948,0
+PFE.US,D,19880927,000000,1.10268,1.11566,1.10268,1.10268,9144238.529541,0
+PFE.US,D,19880928,000000,1.10922,1.11566,1.10268,1.11566,12274473.218968,0
+PFE.US,D,19880929,000000,1.10922,1.1221,1.10922,1.1221,13539801.93184,0
+PFE.US,D,19880930,000000,1.1221,1.12893,1.11566,1.11566,13271277.989702,0
+PFE.US,D,19881003,000000,1.1221,1.1221,1.10922,1.11566,17516028.189416,0
+PFE.US,D,19881004,000000,1.11566,1.11566,1.10268,1.10268,5447558.755345,0
+PFE.US,D,19881005,000000,1.10922,1.11566,1.10268,1.11566,13330134.896507,0
+PFE.US,D,19881006,000000,1.11566,1.14191,1.10922,1.13537,22842199.633863,0
+PFE.US,D,19881007,000000,1.13537,1.14191,1.12893,1.14191,24905729.610799,0
+PFE.US,D,19881010,000000,1.13537,1.14191,1.12893,1.14191,5024550.1627023,0
+PFE.US,D,19881011,000000,1.14191,1.14191,1.12893,1.14191,7544175.8250342,0
+PFE.US,D,19881012,000000,1.14191,1.14191,1.11566,1.1221,12947586.008335,0
+PFE.US,D,19881013,000000,1.1221,1.13537,1.11566,1.12893,6514262.4431508,0
+PFE.US,D,19881014,000000,1.12893,1.14191,1.12893,1.13537,7294057.282713,0
+PFE.US,D,19881017,000000,1.13537,1.14825,1.13537,1.14825,11340177.333932,0
+PFE.US,D,19881018,000000,1.14191,1.15469,1.14191,1.15469,13510371.94141,0
+PFE.US,D,19881019,000000,1.16787,1.16787,1.14825,1.15469,17262227.95232,0
+PFE.US,D,19881020,000000,1.15469,1.16787,1.15469,1.16787,12520908.017144,0
+PFE.US,D,19881021,000000,1.16787,1.18759,1.15469,1.18125,17876503.303908,0
+PFE.US,D,19881024,000000,1.18125,1.20047,1.17392,1.18759,12980698.718225,0
+PFE.US,D,19881025,000000,1.18759,1.20719,1.18759,1.20719,12005947.227459,0
+PFE.US,D,19881026,000000,1.21364,1.23316,1.20047,1.21364,24839512.388502,0
+PFE.US,D,19881027,000000,1.20719,1.20719,1.17392,1.18125,17188662.710757,0
+PFE.US,D,19881028,000000,1.18759,1.19403,1.17392,1.17392,8375476.4780765,0
+PFE.US,D,19881031,000000,1.17392,1.18125,1.16172,1.16787,9181018.588609,0
+PFE.US,D,19881101,000000,1.17392,1.17392,1.16787,1.17392,5219500.6657924,0
+PFE.US,D,19881102,000000,1.17392,1.18125,1.16172,1.17392,10667050.198969,0
+PFE.US,D,19881103,000000,1.16787,1.17392,1.16172,1.16787,10527274.907907,0
+PFE.US,D,19881104,000000,1.16172,1.16787,1.15469,1.15469,11516737.807488,0
+PFE.US,D,19881107,000000,1.14191,1.15469,1.14191,1.14825,10545665.962127,0
+PFE.US,D,19881108,000000,1.15469,1.16172,1.14825,1.15469,10696473.0166,0
+PFE.US,D,19881109,000000,1.15469,1.15469,1.14191,1.14825,8401223.7490466,0
+PFE.US,D,19881110,000000,1.14825,1.16172,1.14825,1.16172,6944618.0303752,0
+PFE.US,D,19881111,000000,1.15469,1.15469,1.14191,1.14191,9773224.265259,0
+PFE.US,D,19881114,000000,1.14191,1.14191,1.12893,1.12893,10817860.327498,0
+PFE.US,D,19881115,000000,1.12893,1.14191,1.12893,1.13537,6712889.5175881,0
+PFE.US,D,19881116,000000,1.13537,1.13537,1.12893,1.12893,13742101.478882,0
+PFE.US,D,19881117,000000,1.12893,1.13537,1.1221,1.12893,13109431.999019,0
+PFE.US,D,19881118,000000,1.12893,1.13537,1.12893,1.13537,11494661.984438,0
+PFE.US,D,19881121,000000,1.14825,1.14825,1.1221,1.14191,11674903.128083,0
+PFE.US,D,19881122,000000,1.14191,1.14825,1.12893,1.14191,10354400.227867,0
+PFE.US,D,19881123,000000,1.14191,1.15469,1.14191,1.14825,7735450.7814626,0
+PFE.US,D,19881125,000000,1.14191,1.14825,1.12893,1.14825,12690112.273948,0
+PFE.US,D,19881128,000000,1.14191,1.15469,1.14191,1.14191,7209457.2036813,0
+PFE.US,D,19881129,000000,1.14191,1.15469,1.14191,1.15469,10839933.076492,0
+PFE.US,D,19881130,000000,1.15469,1.18125,1.15469,1.17392,11075338.160627,0
+PFE.US,D,19881201,000000,1.17392,1.17392,1.16172,1.16787,9298724.2047325,0
+PFE.US,D,19881202,000000,1.16172,1.16787,1.15469,1.16172,11980202.005861,0
+PFE.US,D,19881205,000000,1.16787,1.21364,1.16787,1.20047,41634599.571104,0
+PFE.US,D,19881206,000000,1.20047,1.21364,1.18125,1.20047,18785043.72049,0
+PFE.US,D,19881207,000000,1.17392,1.18759,1.17392,1.18125,15890227.436109,0
+PFE.US,D,19881208,000000,1.18125,1.19403,1.17392,1.18125,8518923.2170576,0
+PFE.US,D,19881209,000000,1.19403,1.20047,1.18759,1.19403,7860509.5402804,0
+PFE.US,D,19881212,000000,1.20047,1.20719,1.19403,1.20047,8000288.9300832,0
+PFE.US,D,19881213,000000,1.19403,1.20047,1.18125,1.18759,7823729.4812125,0
+PFE.US,D,19881214,000000,1.19403,1.20047,1.18759,1.19403,8305591.9066024,0
+PFE.US,D,19881215,000000,1.19403,1.20719,1.19403,1.20047,9552533.6639968,0
+PFE.US,D,19881216,000000,1.20719,1.20719,1.20047,1.20719,14764666.8415,0
+PFE.US,D,19881219,000000,1.20047,1.21364,1.19403,1.21364,13241852.098015,0
+PFE.US,D,19881220,000000,1.20719,1.21364,1.19403,1.19403,6083901.7324992,0
+PFE.US,D,19881221,000000,1.18759,1.20719,1.18759,1.20719,11855140.172987,0
+PFE.US,D,19881222,000000,1.21364,1.22028,1.20719,1.21364,15960114.056954,0
+PFE.US,D,19881223,000000,1.21364,1.22028,1.20719,1.20719,6797486.5225635,0
+PFE.US,D,19881227,000000,1.20047,1.21364,1.20047,1.20719,3122870.2751925,0
+PFE.US,D,19881228,000000,1.21364,1.23316,1.20047,1.20719,5068685.4138354,0
+PFE.US,D,19881229,000000,1.21364,1.21364,1.20719,1.20719,7054969.4791189,0
+PFE.US,D,19881230,000000,1.20047,1.20719,1.19403,1.20047,7952468.9101193,0
+PFE.US,D,19890103,000000,1.19403,1.20047,1.18759,1.19403,8342364.7928723,0
+PFE.US,D,19890104,000000,1.18759,1.20719,1.18759,1.20047,7956148.5555228,0
+PFE.US,D,19890105,000000,1.20047,1.20719,1.19403,1.19403,10229331.222195,0
+PFE.US,D,19890106,000000,1.20047,1.21364,1.19403,1.20047,11270291.737772,0
+PFE.US,D,19890109,000000,1.18125,1.18759,1.18125,1.18125,21209038.565063,0
+PFE.US,D,19890110,000000,1.18125,1.18759,1.16787,1.18125,9798976.6596563,0
+PFE.US,D,19890111,000000,1.18125,1.19403,1.18125,1.18759,6948295.6264079,0
+PFE.US,D,19890112,000000,1.18125,1.20047,1.18125,1.19403,7838440.8900283,0
+PFE.US,D,19890113,000000,1.19403,1.20047,1.19403,1.19403,7996613.3834214,0
+PFE.US,D,19890116,000000,1.20047,1.20719,1.19403,1.20047,5841130.1847598,0
+PFE.US,D,19890117,000000,1.20047,1.20047,1.19403,1.20047,5337202.1831741,0
+PFE.US,D,19890118,000000,1.19403,1.20047,1.19403,1.19403,13944408.198723,0
+PFE.US,D,19890119,000000,1.20047,1.20047,1.16787,1.18125,27337074.52401,0
+PFE.US,D,19890120,000000,1.16787,1.17392,1.15469,1.16172,13425764.68958,0
+PFE.US,D,19890123,000000,1.16172,1.18125,1.15469,1.17392,18843892.42981,0
+PFE.US,D,19890124,000000,1.17392,1.19403,1.16787,1.18759,15364227.710214,0
+PFE.US,D,19890125,000000,1.18759,1.20047,1.18125,1.18759,18777687.503739,0
+PFE.US,D,19890126,000000,1.18125,1.20047,1.18125,1.20047,26160020.412145,0
+PFE.US,D,19890127,000000,1.20719,1.20719,1.18759,1.19403,20539590.050816,0
+PFE.US,D,19890130,000000,1.19403,1.19403,1.18759,1.19403,19730364.19614,0
+PFE.US,D,19890131,000000,1.18759,1.20047,1.18125,1.20047,13201391.368858,0
+PFE.US,D,19890201,000000,1.20047,1.22028,1.19403,1.20719,17420397.371656,0
+PFE.US,D,19890202,000000,1.20719,1.21364,1.20047,1.20719,10659690.908162,0
+PFE.US,D,19890203,000000,1.20719,1.21364,1.20047,1.21364,11347537.649425,0
+PFE.US,D,19890206,000000,1.20719,1.21364,1.20047,1.21364,11704326.970401,0
+PFE.US,D,19890207,000000,1.20719,1.22028,1.20719,1.21364,16081496.244424,0
+PFE.US,D,19890208,000000,1.21364,1.23316,1.21364,1.22672,12752640.628672,0
+PFE.US,D,19890209,000000,1.22028,1.22672,1.21364,1.21364,9912999.55632,0
+PFE.US,D,19890210,000000,1.21364,1.21364,1.16787,1.18759,44069631.302516,0
+PFE.US,D,19890213,000000,1.18125,1.18759,1.17392,1.18125,22915765.900112,0
+PFE.US,D,19890214,000000,1.18125,1.20047,1.18125,1.19403,12793101.357829,0
+PFE.US,D,19890215,000000,1.18759,1.19403,1.18759,1.18759,14234995.667684,0
+PFE.US,D,19890216,000000,1.18759,1.18759,1.17392,1.18125,12708502.303483,0
+PFE.US,D,19890217,000000,1.18759,1.18759,1.15469,1.16172,39265781.987931,0
+PFE.US,D,19890221,000000,1.16787,1.18125,1.16787,1.17392,13050588.413126,0
+PFE.US,D,19890222,000000,1.17392,1.17392,1.16172,1.16172,10733259.223781,0
+PFE.US,D,19890223,000000,1.16172,1.16787,1.15469,1.16172,15912294.036989,0
+PFE.US,D,19890224,000000,1.16172,1.16172,1.13537,1.13537,17530747.795715,0
+PFE.US,D,19890227,000000,1.14191,1.14191,1.12893,1.12893,18060418.969529,0
+PFE.US,D,19890228,000000,1.13537,1.14825,1.12893,1.14825,26439569.969582,0
+PFE.US,D,19890301,000000,1.16172,1.16172,1.14191,1.14825,18461353.788492,0
+PFE.US,D,19890302,000000,1.14191,1.16172,1.13537,1.16172,10475775.24254,0
+PFE.US,D,19890303,000000,1.16172,1.16172,1.15469,1.15469,11115799.914469,0
+PFE.US,D,19890306,000000,1.16172,1.16172,1.14825,1.14825,7761200.1018036,0
+PFE.US,D,19890307,000000,1.14825,1.15469,1.14825,1.14825,10240367.084349,0
+PFE.US,D,19890308,000000,1.14825,1.16172,1.14825,1.15469,11424777.412964,0
+PFE.US,D,19890309,000000,1.15469,1.15469,1.14825,1.15469,14562364.2204,0
+PFE.US,D,19890310,000000,1.14825,1.14825,1.13537,1.14191,10262437.783973,0
+PFE.US,D,19890313,000000,1.14191,1.16172,1.14191,1.15469,13815667.745132,0
+PFE.US,D,19890314,000000,1.15469,1.16787,1.15469,1.16172,7463256.4160913,0
+PFE.US,D,19890315,000000,1.16787,1.17392,1.16172,1.17392,11788931.148174,0
+PFE.US,D,19890316,000000,1.18759,1.19403,1.17392,1.18125,14341667.471025,0
+PFE.US,D,19890317,000000,1.14825,1.16787,1.14825,1.16787,27149486.385783,0
+PFE.US,D,19890320,000000,1.16172,1.17392,1.16172,1.17392,13598652.69053,0
+PFE.US,D,19890321,000000,1.18125,1.18759,1.17392,1.17392,12539304.194791,0
+PFE.US,D,19890322,000000,1.17392,1.17392,1.16787,1.17392,11932378.91184,0
+PFE.US,D,19890323,000000,1.17392,1.17392,1.16172,1.16787,7970862.0137095,0
+PFE.US,D,19890327,000000,1.16172,1.18125,1.16172,1.17392,9666556.5606605,0
+PFE.US,D,19890328,000000,1.18125,1.18759,1.17392,1.18125,5583650.3022608,0
+PFE.US,D,19890329,000000,1.18759,1.19403,1.18759,1.19403,9982886.1771651,0
+PFE.US,D,19890330,000000,1.18759,1.20047,1.18125,1.18759,11321788.329084,0
+PFE.US,D,19890331,000000,1.18759,1.20047,1.18759,1.20047,11980202.005861,0
+PFE.US,D,19890403,000000,1.20047,1.22028,1.20047,1.21364,20885346.583695,0
+PFE.US,D,19890404,000000,1.21364,1.22672,1.20719,1.22672,17482930.849808,0
+PFE.US,D,19890405,000000,1.22672,1.25278,1.22672,1.25278,21448125.343972,0
+PFE.US,D,19890406,000000,1.23979,1.24624,1.23316,1.23979,8533641.7986714,0
+PFE.US,D,19890407,000000,1.22672,1.23979,1.22672,1.23316,9206767.9089499,0
+PFE.US,D,19890410,000000,1.23979,1.24624,1.23316,1.23316,10858324.130711,0
+PFE.US,D,19890411,000000,1.23316,1.23979,1.22672,1.22672,8011322.7428664,0
+PFE.US,D,19890412,000000,1.22672,1.23979,1.22672,1.23979,9243550.0173888,0
+PFE.US,D,19890413,000000,1.23979,1.23979,1.22028,1.22672,8754337.5233608,0
+PFE.US,D,19890414,000000,1.23316,1.25278,1.23316,1.24624,12995407.052985,0
+PFE.US,D,19890417,000000,1.24624,1.25278,1.24624,1.24624,12226642.95215,0
+PFE.US,D,19890418,000000,1.25278,1.27248,1.25278,1.26566,36091412.047371,0
+PFE.US,D,19890419,000000,1.26566,1.27903,1.26566,1.27903,25074922.596064,0
+PFE.US,D,19890420,000000,1.27903,1.27903,1.26566,1.26566,16592781.487445,0
+PFE.US,D,19890421,000000,1.27248,1.29201,1.27248,1.29201,30353269.921806,0
+PFE.US,D,19890424,000000,1.27903,1.27903,1.27248,1.27248,8662378.1535219,0
+PFE.US,D,19890425,000000,1.27903,1.29201,1.27903,1.27903,11741111.128211,0
+PFE.US,D,19890426,000000,1.27903,1.28527,1.27903,1.27903,9736441.1321347,0
+PFE.US,D,19890427,000000,1.27903,1.29201,1.27903,1.28527,14183501.125744,0
+PFE.US,D,19890428,000000,1.29201,1.29855,1.27903,1.29201,7143247.1541835,0
+PFE.US,D,19890501,000000,1.28527,1.29201,1.27903,1.28527,7271984.5337193,0
+PFE.US,D,19890502,000000,1.28527,1.29201,1.28527,1.28527,8555713.5229798,0
+PFE.US,D,19890503,000000,1.27903,1.28527,1.27248,1.27903,6940937.3602862,0
+PFE.US,D,19890504,000000,1.27903,1.30499,1.27903,1.30499,13046908.767723,0
+PFE.US,D,19890505,000000,1.30499,1.31806,1.29855,1.30499,17111414.749735,0
+PFE.US,D,19890508,000000,1.30499,1.30499,1.29201,1.29201,8997108.0464147,0
+PFE.US,D,19890509,000000,1.29855,1.30499,1.29201,1.29855,8581459.7692646,0
+PFE.US,D,19890510,000000,1.29201,1.29855,1.29201,1.29201,8062818.3094921,0
+PFE.US,D,19890511,000000,1.29201,1.29855,1.29201,1.29201,8368118.211955,0
+PFE.US,D,19890512,000000,1.30499,1.34392,1.30499,1.34392,19347823.505452,0
+PFE.US,D,19890515,000000,1.34392,1.34392,1.33124,1.33777,11568230.300058,0
+PFE.US,D,19890516,000000,1.33777,1.34392,1.33124,1.34392,8919864.1841336,0
+PFE.US,D,19890517,000000,1.33777,1.35075,1.33124,1.33777,16434610.018739,0
+PFE.US,D,19890518,000000,1.33124,1.34392,1.33124,1.33777,9515747.4568162,0
+PFE.US,D,19890519,000000,1.34392,1.35075,1.31806,1.31806,22360339.257845,0
+PFE.US,D,19890522,000000,1.31806,1.32431,1.29855,1.30499,14823521.698931,0
+PFE.US,D,19890523,000000,1.29855,1.30499,1.27248,1.27248,21981478.21256,0
+PFE.US,D,19890524,000000,1.27248,1.27903,1.26566,1.27903,13429448.433726,0
+PFE.US,D,19890525,000000,1.27903,1.29201,1.27903,1.28527,9901961.644795,0
+PFE.US,D,19890526,000000,1.28527,1.29201,1.28527,1.29201,5929405.8104533,0
+PFE.US,D,19890530,000000,1.29201,1.29855,1.27903,1.28527,8960319.7898633,0
+PFE.US,D,19890531,000000,1.28527,1.28527,1.27903,1.28527,12671719.170359,0
+PFE.US,D,19890601,000000,1.28527,1.28527,1.27903,1.28527,16353691.634481,0
+PFE.US,D,19890602,000000,1.29201,1.31806,1.28527,1.31143,16471396.225919,0
+PFE.US,D,19890605,000000,1.30499,1.31143,1.28527,1.28527,20730856.809761,0
+PFE.US,D,19890606,000000,1.29201,1.29855,1.28527,1.29201,15904937.820239,0
+PFE.US,D,19890607,000000,1.29201,1.30499,1.29201,1.29201,16147709.367978,0
+PFE.US,D,19890608,000000,1.29201,1.29201,1.28527,1.28527,8474788.9906097,0
+PFE.US,D,19890609,000000,1.28527,1.29201,1.28527,1.29201,12016988.213041,0
+PFE.US,D,19890612,000000,1.28527,1.29201,1.27903,1.28527,5911018.8549757,0
+PFE.US,D,19890613,000000,1.21364,1.22672,1.20047,1.22028,65065327.285584,0
+PFE.US,D,19890614,000000,1.22672,1.22672,1.21364,1.22028,32317484.312152,0
+PFE.US,D,19890615,000000,1.21364,1.22028,1.21364,1.21364,22643573.584111,0
+PFE.US,D,19890616,000000,1.20719,1.21364,1.20047,1.20719,30588685.252794,0
+PFE.US,D,19890619,000000,1.20719,1.21364,1.20719,1.20719,17184984.09004,0
+PFE.US,D,19890620,000000,1.21364,1.23316,1.21364,1.22672,23084966.058176,0
+PFE.US,D,19890621,000000,1.22028,1.22028,1.20047,1.20047,10575098.001928,0
+PFE.US,D,19890622,000000,1.20047,1.21364,1.19403,1.20719,14933864.950192,0
+PFE.US,D,19890623,000000,1.21364,1.23979,1.20719,1.23979,16684738.807913,0
+PFE.US,D,19890626,000000,1.23979,1.23979,1.22028,1.22672,11535124.762966,0
+PFE.US,D,19890627,000000,1.22672,1.23316,1.22028,1.22672,7551539.214583,0
+PFE.US,D,19890628,000000,1.23316,1.23979,1.22028,1.23316,17928000.919905,0
+PFE.US,D,19890629,000000,1.22672,1.22672,1.20719,1.20719,12962304.58995,0
+PFE.US,D,19890630,000000,1.21364,1.21364,1.18759,1.20719,16662668.10829,0
+PFE.US,D,19890703,000000,1.21364,1.21364,1.20719,1.21364,4207966.0419031,0
+PFE.US,D,19890705,000000,1.21364,1.22672,1.20719,1.22672,10096918.295997,0
+PFE.US,D,19890706,000000,1.22672,1.22672,1.21364,1.22672,10361752.345877,0
+PFE.US,D,19890707,000000,1.23979,1.25278,1.22672,1.23979,13808312.553066,0
+PFE.US,D,19890710,000000,1.24624,1.25278,1.23979,1.23979,7610386.8992176,0
+PFE.US,D,19890711,000000,1.23979,1.25278,1.23979,1.23979,11487309.866429,0
+PFE.US,D,19890712,000000,1.23979,1.23979,1.22672,1.23316,10358078.848586,0
+PFE.US,D,19890713,000000,1.23316,1.23979,1.22672,1.23316,9725403.2206097,0
+PFE.US,D,19890714,000000,1.22672,1.24624,1.22028,1.23979,13252893.083597,0
+PFE.US,D,19890717,000000,1.23979,1.24624,1.22672,1.23979,5039262.5962037,0
+PFE.US,D,19890718,000000,1.23979,1.23979,1.23316,1.23316,8449040.6949542,0
+PFE.US,D,19890719,000000,1.24624,1.26566,1.23979,1.26566,18965278.716022,0
+PFE.US,D,19890720,000000,1.26566,1.26566,1.24624,1.25278,14760991.294837,0
+PFE.US,D,19890721,000000,1.23979,1.25278,1.23979,1.24624,14143038.347218,0
+PFE.US,D,19890724,000000,1.24624,1.25931,1.24624,1.25278,11836743.99534,0
+PFE.US,D,19890725,000000,1.25931,1.27248,1.25931,1.27248,10674407.440404,0
+PFE.US,D,19890726,000000,1.27903,1.29855,1.27248,1.29855,10935563.894251,0
+PFE.US,D,19890727,000000,1.36393,1.37056,1.33777,1.3572,61901994.231864,0
+PFE.US,D,19890728,000000,1.38324,1.38324,1.37056,1.38324,31133077.057593,0
+PFE.US,D,19890731,000000,1.38324,1.38999,1.37662,1.38324,16375763.358789,0
+PFE.US,D,19890801,000000,1.37662,1.38324,1.3572,1.3572,21826987.413941,0
+PFE.US,D,19890802,000000,1.3572,1.36393,1.34392,1.3572,14371092.338027,0
+PFE.US,D,19890803,000000,1.3572,1.3572,1.35075,1.3572,11593979.620398,0
+PFE.US,D,19890804,000000,1.33777,1.3572,1.33124,1.3572,16876006.591544,0
+PFE.US,D,19890807,000000,1.3572,1.37662,1.35075,1.37662,21341459.688744,0
+PFE.US,D,19890808,000000,1.37056,1.37662,1.37056,1.37056,12160434.952022,0
+PFE.US,D,19890809,000000,1.36393,1.37056,1.3572,1.36393,6551043.5269042,0
+PFE.US,D,19890810,000000,1.36393,1.37056,1.3572,1.37056,9309762.1162574,0
+PFE.US,D,19890811,000000,1.37662,1.38324,1.3572,1.37662,13823030.109995,0
+PFE.US,D,19890814,000000,1.37056,1.38324,1.37056,1.37662,12833564.136356,0
+PFE.US,D,19890815,000000,1.37056,1.38999,1.37056,1.38324,10644979.499345,0
+PFE.US,D,19890816,000000,1.40306,1.43557,1.40306,1.40921,28915062.430152,0
+PFE.US,D,19890817,000000,1.40921,1.41594,1.40306,1.40921,15904937.820239,0
+PFE.US,D,19890818,000000,1.40921,1.43557,1.40306,1.43557,17567528.879469,0
+PFE.US,D,19890821,000000,1.42903,1.44853,1.40306,1.41594,16379438.90545,0
+PFE.US,D,19890822,000000,1.40921,1.40921,1.39613,1.40921,13753139.390408,0
+PFE.US,D,19890823,000000,1.41594,1.41594,1.40306,1.41594,12888736.27433,0
+PFE.US,D,19890824,000000,1.41594,1.48123,1.41594,1.4746,27701229.283905,0
+PFE.US,D,19890825,000000,1.4746,1.4746,1.44181,1.44853,13926017.144504,0
+PFE.US,D,19890828,000000,1.43557,1.44853,1.42903,1.44853,10457383.163635,0
+PFE.US,D,19890829,000000,1.45518,1.45518,1.42903,1.42903,12690112.273948,0
+PFE.US,D,19890830,000000,1.44181,1.46786,1.44181,1.45518,18737220.626469,0
+PFE.US,D,19890831,000000,1.46142,1.4746,1.45518,1.4746,13948084.77007,0
+PFE.US,D,19890901,000000,1.48123,1.50085,1.48123,1.48123,20351994.739792,0
+PFE.US,D,19890905,000000,1.48123,1.48758,1.46786,1.46786,10983386.988271,0
+PFE.US,D,19890906,000000,1.4746,1.4746,1.44181,1.45518,15853443.278299,0
+PFE.US,D,19890907,000000,1.4746,1.49402,1.4746,1.4746,40111785.852306,0
+PFE.US,D,19890908,000000,1.48758,1.49402,1.4746,1.48758,28286075.669749,0
+PFE.US,D,19890911,000000,1.48758,1.48758,1.44853,1.46142,11387995.304526,0
+PFE.US,D,19890912,000000,1.46786,1.48123,1.46786,1.46786,11685936.940866,0
+PFE.US,D,19890913,000000,1.46786,1.48758,1.44853,1.45518,15581250.962298,0
+PFE.US,D,19890914,000000,1.44853,1.44853,1.42229,1.42229,14043720.711256,0
+PFE.US,D,19890915,000000,1.44181,1.44181,1.42229,1.43557,20583726.326636,0
+PFE.US,D,19890918,000000,1.43557,1.44181,1.42903,1.44181,9442182.2152532,0
+PFE.US,D,19890919,000000,1.44181,1.46142,1.43557,1.44853,17740409.707621,0
+PFE.US,D,19890920,000000,1.44181,1.44181,1.43557,1.44181,13650145.1831,0
+PFE.US,D,19890921,000000,1.44181,1.45518,1.44181,1.44181,12406883.071109,0
+PFE.US,D,19890922,000000,1.42903,1.44181,1.42903,1.42903,10045415.556574,0
+PFE.US,D,19890925,000000,1.42229,1.43557,1.42229,1.42903,13234496.90595,0
+PFE.US,D,19890926,000000,1.43557,1.45518,1.40921,1.40921,16184493.525788,0
+PFE.US,D,19890927,000000,1.40921,1.43557,1.40306,1.42903,14143038.347218,0
+PFE.US,D,19890928,000000,1.42229,1.45518,1.42229,1.45518,13793598.070194,0
+PFE.US,D,19890929,000000,1.45518,1.4746,1.45518,1.45518,17744088.32834,0
+PFE.US,D,19891002,000000,1.44853,1.45518,1.44181,1.44181,7963500.6735317,0
+PFE.US,D,19891003,000000,1.44853,1.46786,1.44181,1.46786,15893900.9334,0
+PFE.US,D,19891004,000000,1.4746,1.4746,1.45518,1.46786,17449826.337402,0
+PFE.US,D,19891005,000000,1.46786,1.4746,1.45518,1.46142,16445640.757465,0
+PFE.US,D,19891006,000000,1.46786,1.46786,1.45518,1.46786,12267108.804733,0
+PFE.US,D,19891009,000000,1.46786,1.4746,1.46142,1.46786,14713172.299558,0
+PFE.US,D,19891010,000000,1.4746,1.4746,1.45518,1.45518,14032692.021901,0
+PFE.US,D,19891011,000000,1.45518,1.48123,1.44181,1.46786,14194533.913842,0
+PFE.US,D,19891012,000000,1.4746,1.4746,1.45518,1.45518,14558681.50094,0
+PFE.US,D,19891013,000000,1.44181,1.45518,1.37662,1.40306,23964080.583069,0
+PFE.US,D,19891016,000000,1.34392,1.41594,1.33777,1.40306,28561947.631152,0
+PFE.US,D,19891017,000000,1.40306,1.42903,1.39613,1.42229,10795790.652561,0
+PFE.US,D,19891018,000000,1.42229,1.45518,1.41594,1.44181,16320581.998647,0
+PFE.US,D,19891019,000000,1.45518,1.45518,1.44181,1.44181,17361540.464854,0
+PFE.US,D,19891020,000000,1.44181,1.44853,1.43557,1.44181,9169984.7758256,0
+PFE.US,D,19891023,000000,1.44853,1.45518,1.44181,1.44853,10199907.379877,0
+PFE.US,D,19891024,000000,1.44853,1.44853,1.41594,1.43557,11568230.300058,0
+PFE.US,D,19891025,000000,1.44181,1.44853,1.43557,1.44181,8868363.4940808,0
+PFE.US,D,19891026,000000,1.43557,1.44181,1.41594,1.42229,5653538.9724767,0
+PFE.US,D,19891027,000000,1.41594,1.42229,1.39613,1.40921,9357577.0127942,0
+PFE.US,D,19891030,000000,1.40306,1.40921,1.39613,1.39613,8717563.6124055,0
+PFE.US,D,19891031,000000,1.40921,1.44181,1.40921,1.43557,9721727.673948,0
+PFE.US,D,19891101,000000,1.44853,1.45518,1.44181,1.44181,27657087.88466,0
+PFE.US,D,19891102,000000,1.44181,1.44853,1.41594,1.44181,21374561.127095,0
+PFE.US,D,19891103,000000,1.43557,1.44853,1.42229,1.44181,17299009.036074,0
+PFE.US,D,19891106,000000,1.44181,1.44853,1.42903,1.42903,16993713.232353,0
+PFE.US,D,19891107,000000,1.42903,1.44853,1.42903,1.44181,12730568.904364,0
+PFE.US,D,19891108,000000,1.44853,1.48758,1.44853,1.48123,22143324.203243,0
+PFE.US,D,19891109,000000,1.48758,1.50739,1.48758,1.48758,24236272.899069,0
+PFE.US,D,19891110,000000,1.49402,1.52057,1.49402,1.50085,34197093.500039,0
+PFE.US,D,19891113,000000,1.50739,1.53365,1.50085,1.50739,35157125.384505,0
+PFE.US,D,19891114,000000,1.50739,1.50739,1.4746,1.48758,16633238.117861,0
+PFE.US,D,19891115,000000,1.50085,1.50739,1.48123,1.50085,12506195.583642,0
+PFE.US,D,19891116,000000,1.49402,1.50739,1.48758,1.49402,13690608.986313,0
+PFE.US,D,19891117,000000,1.49402,1.50739,1.48758,1.50739,17975815.816442,0
+PFE.US,D,19891120,000000,1.50739,1.50739,1.50085,1.50739,7683953.1654661,0
+PFE.US,D,19891121,000000,1.50739,1.5268,1.50739,1.5268,17056244.661132,0
+PFE.US,D,19891122,000000,1.53365,1.57921,1.5268,1.56585,23997183.046104,0
+PFE.US,D,19891124,000000,1.56585,1.57238,1.5595,1.56585,12517234.519853,0
+PFE.US,D,19891127,000000,1.5595,1.61142,1.5595,1.59844,42627742.116088,0
+PFE.US,D,19891128,000000,1.59844,1.59844,1.57921,1.59844,28370670.625353,0
+PFE.US,D,19891129,000000,1.57921,1.58546,1.56585,1.57238,12851957.239947,0
+PFE.US,D,19891130,000000,1.57238,1.59844,1.57238,1.58546,17449826.337402,0
+PFE.US,D,19891201,000000,1.58546,1.60518,1.57921,1.58546,25678165.159555,0
+PFE.US,D,19891204,000000,1.58546,1.59209,1.57921,1.59209,8758012.0453371,0
+PFE.US,D,19891205,000000,1.58546,1.59209,1.57921,1.59209,7753844.9097384,0
+PFE.US,D,19891206,000000,1.59844,1.62478,1.59209,1.59844,21334101.422623,0
+PFE.US,D,19891207,000000,1.59844,1.61142,1.56585,1.57238,10541990.415466,0
+PFE.US,D,19891208,000000,1.55287,1.5595,1.4746,1.48123,85689515.366062,0
+PFE.US,D,19891211,000000,1.46142,1.46142,1.43557,1.44853,49127287.00231,0
+PFE.US,D,19891212,000000,1.45518,1.4746,1.45518,1.46786,28061698.250285,0
+PFE.US,D,19891213,000000,1.4746,1.48123,1.46786,1.48123,18972638.006829,0
+PFE.US,D,19891214,000000,1.4746,1.4746,1.44853,1.46142,27292932.100079,0
+PFE.US,D,19891215,000000,1.46142,1.46142,1.42229,1.42903,27348111.41085,0
+PFE.US,D,19891218,000000,1.42903,1.42903,1.40921,1.42229,17791902.200191,0
+PFE.US,D,19891219,000000,1.42229,1.42229,1.40306,1.41594,22489085.859549,0
+PFE.US,D,19891220,000000,1.40921,1.41594,1.40306,1.40306,13035872.905569,0
+PFE.US,D,19891221,000000,1.40306,1.43557,1.40306,1.43557,13617037.596637,0
+PFE.US,D,19891222,000000,1.43557,1.45518,1.42903,1.44853,7411760.8494657,0
+PFE.US,D,19891226,000000,1.44853,1.44853,1.42903,1.42903,2942638.3537164,0
+PFE.US,D,19891227,000000,1.43557,1.4746,1.42903,1.46786,9291374.1360943,0
+PFE.US,D,19891228,000000,1.4746,1.50085,1.46786,1.49402,13120471.959915,0
+PFE.US,D,19891229,000000,1.49402,1.50739,1.48758,1.48758,7728096.6140828,0
+PFE.US,D,19900102,000000,1.49402,1.52057,1.48123,1.52057,13845091.587449,0
+PFE.US,D,19900103,000000,1.5268,1.5268,1.51383,1.5268,14996404.576455,0
+PFE.US,D,19900104,000000,1.53365,1.55287,1.53365,1.55287,27285583.056126,0
+PFE.US,D,19900105,000000,1.53365,1.55287,1.53365,1.53365,18236977.393715,0
+PFE.US,D,19900108,000000,1.53365,1.54008,1.51383,1.52057,11134193.018059,0
+PFE.US,D,19900109,000000,1.52057,1.5268,1.48758,1.49402,15448835.986729,0
+PFE.US,D,19900110,000000,1.48758,1.52057,1.4746,1.52057,17240158.277383,0
+PFE.US,D,19900111,000000,1.52057,1.5268,1.50085,1.50085,10795790.652561,0
+PFE.US,D,19900112,000000,1.46786,1.49402,1.46786,1.4746,15029508.064176,0
+PFE.US,D,19900115,000000,1.4746,1.48123,1.46786,1.4746,17221766.198478,0
+PFE.US,D,19900116,000000,1.4746,1.49402,1.46786,1.48758,11439491.895836,0
+PFE.US,D,19900117,000000,1.48758,1.50085,1.48123,1.48758,11262932.446965,0
+PFE.US,D,19900118,000000,1.48123,1.51383,1.4746,1.51383,20326247.468821,0
+PFE.US,D,19900119,000000,1.52057,1.5268,1.50739,1.50739,15588606.154363,0
+PFE.US,D,19900122,000000,1.50739,1.51383,1.48123,1.48758,11314429.038277,0
+PFE.US,D,19900123,000000,1.48758,1.48758,1.46142,1.46786,16335297.506205,0
+PFE.US,D,19900124,000000,1.44181,1.48758,1.43557,1.48123,15154566.822994,0
+PFE.US,D,19900125,000000,1.48758,1.49402,1.44853,1.46142,14337983.72688,0
+PFE.US,D,19900126,000000,1.45518,1.46142,1.42903,1.44853,9938751.9507172,0
+PFE.US,D,19900129,000000,1.48123,1.48758,1.44853,1.46786,15275950.035151,0
+PFE.US,D,19900130,000000,1.46786,1.4746,1.44853,1.44853,11362249.058241,0
+PFE.US,D,19900131,000000,1.45518,1.4746,1.45518,1.46786,15709990.391204,0
+PFE.US,D,19900201,000000,1.4746,1.48758,1.4746,1.4746,11954451.660835,0
+PFE.US,D,19900202,000000,1.4746,1.50085,1.4746,1.48758,21540084.71381,0
+PFE.US,D,19900205,000000,1.50739,1.50739,1.48758,1.49402,14665354.328966,0
+PFE.US,D,19900206,000000,1.48758,1.49402,1.4746,1.4746,20241650.463846,0
+PFE.US,D,19900207,000000,1.46142,1.48123,1.44181,1.46142,31666418.654642,0
+PFE.US,D,19900208,000000,1.46786,1.48123,1.46142,1.4746,20804423.076011,0
+PFE.US,D,19900209,000000,1.46142,1.46142,1.42903,1.44853,55148648.083861,0
+PFE.US,D,19900212,000000,1.44853,1.46142,1.43557,1.45518,25821613.947905,0
+PFE.US,D,19900213,000000,1.45518,1.46142,1.44853,1.46142,23151180.206415,0
+PFE.US,D,19900214,000000,1.46786,1.4746,1.46142,1.46786,12513551.800393,0
+PFE.US,D,19900215,000000,1.46786,1.4746,1.46142,1.4746,15183997.83811,0
+PFE.US,D,19900216,000000,1.46786,1.4746,1.42229,1.43557,35068843.610698,0
+PFE.US,D,19900220,000000,1.40921,1.41594,1.40306,1.40306,42583601.741527,0
+PFE.US,D,19900221,000000,1.40306,1.40921,1.37662,1.37662,39490153.259282,0
+PFE.US,D,19900222,000000,1.37056,1.37056,1.27903,1.27903,128548989.06899,0
+PFE.US,D,19900223,000000,1.25278,1.25278,1.18125,1.21364,144987276.68376,0
+PFE.US,D,19900226,000000,1.20719,1.25278,1.17392,1.20719,143887470.53293,0
+PFE.US,D,19900227,000000,1.23979,1.28527,1.23316,1.27903,74349340.0815,0
+PFE.US,D,19900228,000000,1.29855,1.29855,1.26566,1.27248,70494489.863282,0
+PFE.US,D,19900301,000000,1.27903,1.30499,1.27903,1.29201,41138030.860325,0
+PFE.US,D,19900302,000000,1.29855,1.33777,1.29201,1.33124,36356253.270047,0
+PFE.US,D,19900305,000000,1.33777,1.33777,1.27248,1.28527,49215562.628004,0
+PFE.US,D,19900306,000000,1.29855,1.31806,1.29201,1.31806,33832940.789514,0
+PFE.US,D,19900307,000000,1.31806,1.32431,1.29855,1.31143,24780658.555755,0
+PFE.US,D,19900308,000000,1.30499,1.33124,1.30499,1.32431,20109229.340166,0
+PFE.US,D,19900309,000000,1.31806,1.33124,1.29855,1.29855,14919154.566062,0
+PFE.US,D,19900312,000000,1.27248,1.31806,1.27248,1.31806,17431430.159754,0
+PFE.US,D,19900313,000000,1.31143,1.31143,1.27903,1.27903,12903452.806573,0
+PFE.US,D,19900314,000000,1.27248,1.27903,1.24624,1.27248,22823811.653699,0
+PFE.US,D,19900315,000000,1.27248,1.29855,1.26566,1.28527,19406671.190086,0
+PFE.US,D,19900316,000000,1.28527,1.29201,1.25931,1.26566,34524460.003382,0
+PFE.US,D,19900319,000000,1.26566,1.29855,1.25278,1.29855,23393946.630727,0
+PFE.US,D,19900320,000000,1.29855,1.31143,1.29201,1.30499,19814962.2258,0
+PFE.US,D,19900321,000000,1.29855,1.31806,1.28527,1.28527,16471396.225919,0
+PFE.US,D,19900322,000000,1.28527,1.29855,1.25278,1.25931,20800747.529348,0
+PFE.US,D,19900323,000000,1.26566,1.27903,1.26566,1.27248,18689408.80399,0
+PFE.US,D,19900326,000000,1.28527,1.28527,1.27248,1.27248,17972140.269779,0
+PFE.US,D,19900327,000000,1.27248,1.29855,1.27248,1.29855,17181308.543377,0
+PFE.US,D,19900328,000000,1.30499,1.33124,1.29855,1.32431,22150684.518736,0
+PFE.US,D,19900329,000000,1.33124,1.33777,1.31806,1.33124,18715155.050273,0
+PFE.US,D,19900330,000000,1.33124,1.33124,1.29855,1.31143,15812980.499771,0
+PFE.US,D,19900402,000000,1.25931,1.28527,1.25278,1.27248,40071326.147834,0
+PFE.US,D,19900403,000000,1.27248,1.27903,1.25931,1.25931,34369970.229449,0
+PFE.US,D,19900404,000000,1.25278,1.26566,1.23316,1.23316,49572358.097092,0
+PFE.US,D,19900405,000000,1.23979,1.23979,1.22028,1.22028,33034749.772305,0
+PFE.US,D,19900406,000000,1.22672,1.24624,1.22672,1.23979,26667622.935707,0
+PFE.US,D,19900409,000000,1.23979,1.25931,1.23316,1.25931,26182090.087083,0
+PFE.US,D,19900410,000000,1.25278,1.25931,1.23316,1.24624,24144317.627973,0
+PFE.US,D,19900411,000000,1.24624,1.26566,1.24624,1.25278,24026613.036535,0
+PFE.US,D,19900412,000000,1.26566,1.27248,1.25278,1.27248,14234995.667684,0
+PFE.US,D,19900416,000000,1.28527,1.29201,1.27248,1.27903,14764666.8415,0
+PFE.US,D,19900417,000000,1.27248,1.27248,1.25931,1.27248,14518224.870525,0
+PFE.US,D,19900418,000000,1.26566,1.29201,1.26566,1.27248,27348111.41085,0
+PFE.US,D,19900419,000000,1.27248,1.28527,1.27248,1.27903,16247018.806455,0
+PFE.US,D,19900420,000000,1.27903,1.28527,1.25278,1.25931,15316409.739621,0
+PFE.US,D,19900423,000000,1.25278,1.25278,1.22028,1.22672,17497641.233938,0
+PFE.US,D,19900424,000000,1.22672,1.23979,1.22028,1.23316,16478749.368613,0
+PFE.US,D,19900425,000000,1.23979,1.23979,1.22672,1.23979,8169494.2115741,0
+PFE.US,D,19900426,000000,1.23316,1.26566,1.22028,1.26566,21444450.821995,0
+PFE.US,D,19900427,000000,1.26566,1.27248,1.23979,1.24624,14326955.037524,0
+PFE.US,D,19900430,000000,1.24624,1.24624,1.22028,1.22672,22044006.567284,0
+PFE.US,D,19900501,000000,1.22672,1.23979,1.21364,1.22672,18549631.463557,0
+PFE.US,D,19900502,000000,1.22672,1.23979,1.22028,1.23979,13234496.90595,0
+PFE.US,D,19900503,000000,1.26566,1.26566,1.23979,1.25278,13105759.526414,0
+PFE.US,D,19900504,000000,1.24624,1.25278,1.18759,1.23316,85601235.641627,0
+PFE.US,D,19900507,000000,1.23979,1.24624,1.22672,1.23979,30257638.079361,0
+PFE.US,D,19900508,000000,1.23316,1.23979,1.22028,1.23979,15919649.229054,0
+PFE.US,D,19900509,000000,1.22028,1.23316,1.22028,1.22672,15386300.459208,0
+PFE.US,D,19900510,000000,1.22028,1.23979,1.22028,1.23979,25071248.074088,0
+PFE.US,D,19900511,000000,1.26566,1.31143,1.25278,1.31143,42164272.794289,0
+PFE.US,D,19900514,000000,1.31143,1.33124,1.30499,1.31806,24861584.112811,0
+PFE.US,D,19900515,000000,1.31806,1.31806,1.29855,1.31143,14356378.879841,0
+PFE.US,D,19900516,000000,1.30499,1.31806,1.29855,1.31143,10869358.96818,0
+PFE.US,D,19900517,000000,1.30499,1.31806,1.30499,1.31143,13716355.232598,0
+PFE.US,D,19900518,000000,1.31806,1.31806,1.30499,1.31143,9901961.644795,0
+PFE.US,D,19900521,000000,1.30499,1.35075,1.30499,1.34392,21838028.399523,0
+PFE.US,D,19900522,000000,1.37662,1.37662,1.35075,1.37056,25777480.746143,0
+PFE.US,D,19900523,000000,1.35075,1.38324,1.35075,1.37662,26737508.531867,0
+PFE.US,D,19900524,000000,1.37662,1.37662,1.3572,1.37662,11450526.733306,0
+PFE.US,D,19900525,000000,1.37056,1.37662,1.36393,1.36393,8776404.124242,0
+PFE.US,D,19900529,000000,1.37056,1.37662,1.36393,1.37662,7878905.7179271,0
+PFE.US,D,19900530,000000,1.37662,1.38999,1.37056,1.38999,17218088.602445,0
+PFE.US,D,19900531,000000,1.41594,1.44853,1.41594,1.43557,55630508.45988,0
+PFE.US,D,19900601,000000,1.44853,1.45518,1.41594,1.41594,35679443.415624,0
+PFE.US,D,19900604,000000,1.41594,1.41594,1.39613,1.40306,20340958.877638,0
+PFE.US,D,19900605,000000,1.41594,1.42229,1.40306,1.40921,18910104.528678,0
+PFE.US,D,19900606,000000,1.40306,1.42903,1.40306,1.40306,14201889.105908,0
+PFE.US,D,19900607,000000,1.41594,1.41594,1.39613,1.39613,14573395.983812,0
+PFE.US,D,19900608,000000,1.38999,1.41594,1.38999,1.39613,26270369.811518,0
+PFE.US,D,19900611,000000,1.39613,1.40921,1.39613,1.40921,11730076.290741,0
+PFE.US,D,19900612,000000,1.40306,1.42903,1.40306,1.42903,19671512.412763,0
+PFE.US,D,19900613,000000,1.43557,1.44181,1.42903,1.42903,20208541.852698,0
+PFE.US,D,19900614,000000,1.42229,1.44181,1.42229,1.42903,9552533.6639968,0
+PFE.US,D,19900615,000000,1.40306,1.43557,1.40306,1.42903,20808105.79547,0
+PFE.US,D,19900618,000000,1.42903,1.43557,1.40921,1.40921,17361540.464854,0
+PFE.US,D,19900619,000000,1.40921,1.42229,1.40306,1.41594,10258761.212625,0
+PFE.US,D,19900620,000000,1.40921,1.41594,1.40921,1.41594,8960319.7898633,0
+PFE.US,D,19900621,000000,1.39613,1.40921,1.38999,1.40921,18924820.036236,0
+PFE.US,D,19900622,000000,1.40306,1.42903,1.39613,1.40306,18461353.788492,0
+PFE.US,D,19900625,000000,1.39613,1.40306,1.38324,1.38324,8114315.9254886,0
+PFE.US,D,19900626,000000,1.39613,1.39613,1.36393,1.36393,14378447.530092,0
+PFE.US,D,19900627,000000,1.36393,1.38999,1.36393,1.38324,24056038.928223,0
+PFE.US,D,19900628,000000,1.38324,1.40306,1.38324,1.39613,12800462.698007,0
+PFE.US,D,19900629,000000,1.40921,1.41594,1.39613,1.39613,13528765.044999,0
+PFE.US,D,19900702,000000,1.40921,1.40921,1.38999,1.40921,14573395.983812,0
+PFE.US,D,19900703,000000,1.42229,1.42229,1.41594,1.42229,9920359.8718124,0
+PFE.US,D,19900705,000000,1.42229,1.42229,1.40921,1.41594,8342364.7928723,0
+PFE.US,D,19900706,000000,1.41594,1.44181,1.40921,1.43557,15754128.716394,0
+PFE.US,D,19900709,000000,1.43557,1.4746,1.42903,1.46142,28127910.349154,0
+PFE.US,D,19900710,000000,1.4746,1.49402,1.46786,1.48123,27285583.056126,0
+PFE.US,D,19900711,000000,1.48123,1.51383,1.48123,1.51383,20447630.680978,0
+PFE.US,D,19900712,000000,1.51383,1.54008,1.51383,1.5268,33369477.615828,0
+PFE.US,D,19900713,000000,1.52057,1.5268,1.49402,1.50085,23077607.792053,0
+PFE.US,D,19900716,000000,1.50739,1.50739,1.46786,1.48123,21473874.664312,0
+PFE.US,D,19900717,000000,1.48123,1.5268,1.48123,1.51383,26880967.567073,0
+PFE.US,D,19900718,000000,1.5268,1.57921,1.5268,1.55287,47630219.529796,0
+PFE.US,D,19900719,000000,1.54633,1.58546,1.54633,1.57921,23570499.931485,0
+PFE.US,D,19900720,000000,1.59209,1.63123,1.59209,1.59209,28256653.876801,0
+PFE.US,D,19900723,000000,1.56585,1.57921,1.5268,1.54633,22275746.351611,0
+PFE.US,D,19900724,000000,1.54633,1.57921,1.54008,1.56585,23445440.147981,0
+PFE.US,D,19900725,000000,1.57238,1.60518,1.57238,1.59844,19553802.697898,0
+PFE.US,D,19900726,000000,1.59844,1.62478,1.59209,1.61796,37879061.865418,0
+PFE.US,D,19900727,000000,1.61142,1.64451,1.60518,1.62478,35889104.302844,0
+PFE.US,D,19900730,000000,1.59209,1.60518,1.59209,1.60518,22989334.215731,0
+PFE.US,D,19900731,000000,1.61142,1.66373,1.61142,1.65045,48483584.734349,0
+PFE.US,D,19900801,000000,1.64451,1.65045,1.62478,1.63777,21459162.230812,0
+PFE.US,D,19900802,000000,1.61796,1.62478,1.59844,1.61142,18979993.198895,0
+PFE.US,D,19900803,000000,1.59209,1.59844,1.50739,1.59209,48579216.576793,0
+PFE.US,D,19900806,000000,1.48123,1.53365,1.4746,1.50739,30220855.970922,0
+PFE.US,D,19900807,000000,1.54008,1.5595,1.5268,1.5595,23129108.482107,0
+PFE.US,D,19900808,000000,1.5595,1.60518,1.55287,1.57921,30209823.182824,0
+PFE.US,D,19900809,000000,1.57921,1.58546,1.56585,1.58546,776122.36695686,0
+PFE.US,D,19900810,000000,1.59209,1.59209,1.5595,1.57238,8397547.1776995,0
+PFE.US,D,19900813,000000,1.5595,1.59844,1.55287,1.59844,19068273.948015,0
+PFE.US,D,19900814,000000,1.59209,1.60518,1.57238,1.57921,15721027.278044,0
+PFE.US,D,19900815,000000,1.59209,1.59209,1.57238,1.57238,16846582.749226,0
+PFE.US,D,19900816,000000,1.5595,1.57238,1.54008,1.54008,13190357.556076,0
+PFE.US,D,19900817,000000,1.52057,1.54008,1.48758,1.52057,21437096.654616,0
+PFE.US,D,19900820,000000,1.51383,1.5268,1.50085,1.52057,13274965.83259,0
+PFE.US,D,19900821,000000,1.50085,1.50739,1.4746,1.49402,17317401.114979,0
+PFE.US,D,19900822,000000,1.50085,1.50739,1.46786,1.46786,13054257.811675,0
+PFE.US,D,19900823,000000,1.42229,1.46142,1.41594,1.44853,26932461.084328,0
+PFE.US,D,19900824,000000,1.4746,1.48123,1.44853,1.46786,17019457.429267,0
+PFE.US,D,19900827,000000,1.51383,1.54633,1.50739,1.54008,14878695.886276,0
+PFE.US,D,19900828,000000,1.54008,1.54008,1.5268,1.54008,5370310.7943221,0
+PFE.US,D,19900829,000000,1.54008,1.57238,1.54008,1.55287,8971358.7260738,0
+PFE.US,D,19900830,000000,1.5595,1.57238,1.55287,1.5595,13628076.532848,0
+PFE.US,D,19900831,000000,1.5595,1.56585,1.55287,1.5595,7036575.3508432,0
+PFE.US,D,19900904,000000,1.55287,1.57238,1.54633,1.57238,9368611.8502629,0
+PFE.US,D,19900905,000000,1.57238,1.59844,1.5595,1.56585,21871131.887243,0
+PFE.US,D,19900906,000000,1.5595,1.56585,1.5268,1.5268,15158244.419027,0
+PFE.US,D,19900907,000000,1.53365,1.57921,1.5268,1.56585,16243343.259793,0
+PFE.US,D,19900910,000000,1.59209,1.60518,1.5595,1.5595,15301697.30612,0
+PFE.US,D,19900911,000000,1.5595,1.56585,1.54008,1.56585,14646962.250062,0
+PFE.US,D,19900912,000000,1.56585,1.59209,1.56585,1.59209,12267108.804733,0
+PFE.US,D,19900913,000000,1.59209,1.59844,1.5595,1.57238,11833069.473364,0
+PFE.US,D,19900914,000000,1.5595,1.56585,1.54633,1.5595,6896802.1091531,0
+PFE.US,D,19900917,000000,1.54633,1.59844,1.54633,1.59209,17648452.387154,0
+PFE.US,D,19900918,000000,1.57921,1.60518,1.56585,1.59844,24357658.160596,0
+PFE.US,D,19900919,000000,1.60518,1.61142,1.57238,1.57921,14948584.556491,0
+PFE.US,D,19900920,000000,1.57238,1.57238,1.54633,1.5595,11351216.270143,0
+PFE.US,D,19900921,000000,1.55287,1.5595,1.53365,1.5595,18759296.449519,0
+PFE.US,D,19900924,000000,1.55287,1.55287,1.5268,1.54008,14275455.372156,0
+PFE.US,D,19900925,000000,1.54008,1.5595,1.54008,1.5595,13756815.961755,0
+PFE.US,D,19900926,000000,1.55287,1.5595,1.52057,1.53365,9949781.6647588,0
+PFE.US,D,19900927,000000,1.54008,1.55287,1.50085,1.51383,12259750.538612,0
+PFE.US,D,19900928,000000,1.49402,1.55287,1.48758,1.55287,28396425.069121,0
+PFE.US,D,19901001,000000,1.57921,1.61796,1.57238,1.61796,31261814.437129,0
+PFE.US,D,19901002,000000,1.61796,1.64451,1.61142,1.61142,29323353.465866,0
+PFE.US,D,19901003,000000,1.62478,1.63777,1.60518,1.60518,34167663.509608,0
+PFE.US,D,19901004,000000,1.59844,1.63123,1.59844,1.63123,18924820.036236,0
+PFE.US,D,19901005,000000,1.63123,1.63777,1.59209,1.63123,17402002.218695,0
+PFE.US,D,19901008,000000,1.64451,1.65748,1.63777,1.65045,11976524.409828,0
+PFE.US,D,19901009,000000,1.63777,1.65045,1.61796,1.62478,20925807.312852,0
+PFE.US,D,19901010,000000,1.61796,1.64451,1.60518,1.61142,17402002.218695,0
+PFE.US,D,19901011,000000,1.60518,1.61142,1.5595,1.57238,38997266.243278,0
+PFE.US,D,19901012,000000,1.57238,1.59209,1.54633,1.5595,29231394.096028,0
+PFE.US,D,19901015,000000,1.57238,1.61142,1.5595,1.61142,14249709.125872,0
+PFE.US,D,19901016,000000,1.60518,1.62478,1.59209,1.59209,23916262.612475,0
+PFE.US,D,19901017,000000,1.58546,1.63123,1.58546,1.63123,22878981.742302,0
+PFE.US,D,19901018,000000,1.64451,1.69623,1.63123,1.69623,41634599.571104,0
+PFE.US,D,19901019,000000,1.72258,1.72258,1.67036,1.69623,39773385.536177,0
+PFE.US,D,19901022,000000,1.69623,1.7421,1.69623,1.73585,25895183.28821,0
+PFE.US,D,19901023,000000,1.7097,1.72258,1.70277,1.70277,17825007.737282,0
+PFE.US,D,19901024,000000,1.69623,1.72882,1.69017,1.71594,11891923.306111,0
+PFE.US,D,19901025,000000,1.72882,1.73585,1.70277,1.70277,14201889.105908,0
+PFE.US,D,19901026,000000,1.69623,1.69623,1.63123,1.63777,29121046.746025,0
+PFE.US,D,19901029,000000,1.65045,1.66373,1.63777,1.64451,30180389.093654,0
+PFE.US,D,19901030,000000,1.65748,1.67036,1.62478,1.63777,21139150.919532,0
+PFE.US,D,19901031,000000,1.63777,1.63777,1.59209,1.59844,19082984.332146,0
+PFE.US,D,19901101,000000,1.61142,1.61796,1.57921,1.59844,20694080.849436,0
+PFE.US,D,19901102,000000,1.59844,1.64451,1.59844,1.64451,18512847.305748,0
+PFE.US,D,19901105,000000,1.65045,1.66373,1.62478,1.66373,23283596.206669,0
+PFE.US,D,19901106,000000,1.66373,1.67671,1.65045,1.65748,9887250.235979,0
+PFE.US,D,19901107,000000,1.65045,1.66373,1.63777,1.64451,22735533.978635,0
+PFE.US,D,19901108,000000,1.63777,1.66373,1.63777,1.64451,30857203.046819,0
+PFE.US,D,19901109,000000,1.66373,1.69623,1.65748,1.69623,15062613.601267,0
+PFE.US,D,19901112,000000,1.70277,1.7421,1.70277,1.72882,15853443.278299,0
+PFE.US,D,19901113,000000,1.7421,1.76181,1.72882,1.75488,18630553.946557,0
+PFE.US,D,19901114,000000,1.7421,1.75488,1.7421,1.74873,17093024.7202,0
+PFE.US,D,19901115,000000,1.72258,1.75488,1.72258,1.72882,19895885.733485,0
+PFE.US,D,19901116,000000,1.73585,1.7421,1.69623,1.72882,14143038.347218,0
+PFE.US,D,19901119,000000,1.7421,1.75488,1.69017,1.71594,41421255.964423,0
+PFE.US,D,19901120,000000,1.73585,1.7421,1.72258,1.72258,29488871.929155,0
+PFE.US,D,19901121,000000,1.72882,1.73585,1.7097,1.71594,18251694.950644,0
+PFE.US,D,19901123,000000,1.72258,1.72882,1.7097,1.71594,4660396.4274922,0
+PFE.US,D,19901126,000000,1.7097,1.71594,1.69623,1.71594,12789426.835853,0
+PFE.US,D,19901127,000000,1.72258,1.75488,1.7097,1.75488,17184984.09004,0
+PFE.US,D,19901128,000000,1.75488,1.76181,1.7421,1.7421,19222762.697263,0
+PFE.US,D,19901129,000000,1.74873,1.74873,1.71594,1.72258,9835754.6693534,0
+PFE.US,D,19901130,000000,1.71594,1.79421,1.7097,1.78787,28116875.511684,0
+PFE.US,D,19901203,000000,1.80094,1.80739,1.76824,1.77459,23430728.739167,0
+PFE.US,D,19901204,000000,1.77459,1.78787,1.76824,1.78787,17858115.323745,0
+PFE.US,D,19901205,000000,1.74873,1.76181,1.73585,1.74873,34689981.540728,0
+PFE.US,D,19901206,000000,1.76181,1.77459,1.7421,1.74873,34439862.998407,0
+PFE.US,D,19901207,000000,1.75488,1.78133,1.74873,1.76824,20366707.173293,0
+PFE.US,D,19901210,000000,1.76824,1.78133,1.74873,1.76824,19539093.338453,0
+PFE.US,D,19901211,000000,1.76181,1.76824,1.75488,1.76181,14727888.831802,0
+PFE.US,D,19901212,000000,1.76824,1.79421,1.76181,1.78787,19075630.164767,0
+PFE.US,D,19901213,000000,1.78133,1.79421,1.78133,1.79421,21098687.116318,0
+PFE.US,D,19901214,000000,1.78787,1.80739,1.78787,1.78787,17755118.042382,0
+PFE.US,D,19901217,000000,1.78787,1.78787,1.76824,1.77459,6786450.6604093,0
+PFE.US,D,19901218,000000,1.77459,1.79421,1.77459,1.78787,12112614.932058,0
+PFE.US,D,19901219,000000,1.79421,1.79421,1.78133,1.78787,14702138.486776,0
+PFE.US,D,19901220,000000,1.78133,1.81392,1.77459,1.80739,13922340.573157,0
+PFE.US,D,19901221,000000,1.80739,1.80739,1.78787,1.80739,16029997.603743,0
+PFE.US,D,19901224,000000,1.80739,1.80739,1.78787,1.78787,4730282.0236518,0
+PFE.US,D,19901226,000000,1.78787,1.80739,1.78787,1.80094,17111414.749735,0
+PFE.US,D,19901227,000000,1.79421,1.80739,1.78787,1.79421,5892626.7760709,0
+PFE.US,D,19901228,000000,1.78133,1.78787,1.78133,1.78787,6050793.1213512,0
+PFE.US,D,19901231,000000,1.78133,1.79421,1.78133,1.78787,4748676.1519276,0
+PFE.US,D,19910102,000000,1.78133,1.79421,1.77459,1.77459,10141051.49776,0
+PFE.US,D,19910103,000000,1.77459,1.77459,1.72258,1.72258,28024917.166532,0
+PFE.US,D,19910104,000000,1.72882,1.72882,1.69017,1.7097,14922833.18678,0
+PFE.US,D,19910107,000000,1.70277,1.72882,1.69017,1.69017,12594479.406819,0
+PFE.US,D,19910108,000000,1.69623,1.69623,1.65045,1.66373,27995489.225472,0
+PFE.US,D,19910109,000000,1.68345,1.71594,1.67036,1.67036,29886129.152086,0
+PFE.US,D,19910110,000000,1.67671,1.68345,1.65748,1.67036,24398115.815697,0
+PFE.US,D,19910111,000000,1.67671,1.67671,1.65748,1.66373,14047402.406031,0
+PFE.US,D,19910114,000000,1.64451,1.67036,1.63123,1.65748,17622702.042127,0
+PFE.US,D,19910115,000000,1.64451,1.67036,1.64451,1.67036,8257767.7878967,0
+PFE.US,D,19910116,000000,1.67036,1.72258,1.66373,1.71594,10203586.000596,0
+PFE.US,D,19910117,000000,1.77459,1.78787,1.75488,1.78787,47990690.545547,0
+PFE.US,D,19910118,000000,1.78787,1.78787,1.76824,1.78133,28595055.217615,0
+PFE.US,D,19910121,000000,1.76824,1.82017,1.76824,1.82017,21746072.10374,0
+PFE.US,D,19910122,000000,1.8269,1.85316,1.80739,1.85316,29834635.634832,0
+PFE.US,D,19910123,000000,1.84671,1.8793,1.83978,1.87258,24696061.550779,0
+PFE.US,D,19910124,000000,1.88575,1.91835,1.8793,1.90527,30849845.805382,0
+PFE.US,D,19910125,000000,1.93123,1.95064,1.91162,1.93123,32368977.829407,0
+PFE.US,D,19910128,000000,1.91835,1.96402,1.91835,1.94459,22558974.529765,0
+PFE.US,D,19910129,000000,1.96402,1.9768,1.93777,1.95064,19402994.618739,0
+PFE.US,D,19910130,000000,1.94459,1.96402,1.93777,1.96402,21790205.305503,0
+PFE.US,D,19910131,000000,1.9768,1.99017,1.97036,1.99017,16603810.176801,0
+PFE.US,D,19910201,000000,1.99017,2.00939,1.97036,2.00325,12793101.357829,0
+PFE.US,D,19910204,000000,1.99017,2.00939,1.98354,2.00939,11086380.170893,0
+PFE.US,D,19910205,000000,2.00939,2.0296,2.00939,2.00939,12921842.836106,0
+PFE.US,D,19910206,000000,1.99661,2.05535,1.99017,2.04883,14808808.240745,0
+PFE.US,D,19910207,000000,2.08152,2.10084,2.03565,2.0618,38905308.922809,0
+PFE.US,D,19910208,000000,2.07507,2.14681,2.07507,2.13987,24206847.007381,0
+PFE.US,D,19910211,000000,2.13987,2.212,2.13987,2.212,28742182.626684,0
+PFE.US,D,19910212,000000,2.17911,2.23141,2.17911,2.23141,32471972.036714,0
+PFE.US,D,19910213,000000,2.21863,2.23825,2.19248,2.22468,25177916.803372,0
+PFE.US,D,19910214,000000,2.23825,2.30324,2.21863,2.25103,31419978.733038,0
+PFE.US,D,19910215,000000,2.25727,2.32959,2.25727,2.32266,35995782.254298,0
+PFE.US,D,19910219,000000,2.29007,2.30987,2.26401,2.30324,18682048.488497,0
+PFE.US,D,19910220,000000,2.27709,2.28383,2.23141,2.25103,16401506.531017,0
+PFE.US,D,19910221,000000,2.24459,2.28383,2.24459,2.27055,19027810.144802,0
+PFE.US,D,19910222,000000,2.27709,2.33604,2.26401,2.27055,21109726.05253,0
+PFE.US,D,19910225,000000,2.29007,2.34902,2.27709,2.34247,17549136.800564,0
+PFE.US,D,19910226,000000,2.30324,2.32266,2.29661,2.31632,14808808.240745,0
+PFE.US,D,19910227,000000,2.32959,2.38815,2.32266,2.37496,18818152.331637,0
+PFE.US,D,19910228,000000,2.36863,2.36863,2.32959,2.34247,15007437.364553,0
+PFE.US,D,19910301,000000,2.32959,2.34247,2.29661,2.34247,16265411.910045,0
+PFE.US,D,19910304,000000,2.34902,2.3619,2.30987,2.35536,16085175.889827,0
+PFE.US,D,19910305,000000,2.3619,2.40766,2.35536,2.39469,21260536.181059,0
+PFE.US,D,19910306,000000,2.40766,2.40766,2.34902,2.35536,15345837.680679,0
+PFE.US,D,19910307,000000,2.34902,2.43333,2.34902,2.39469,17802937.03766,0
+PFE.US,D,19910308,000000,2.39469,2.41391,2.36863,2.40103,18045708.585398,0
+PFE.US,D,19910311,000000,2.40103,2.40766,2.38131,2.38815,10689118.849221,0
+PFE.US,D,19910312,000000,2.38131,2.40766,2.30987,2.30987,13028516.688818,0
+PFE.US,D,19910313,000000,2.30324,2.30987,2.26401,2.29007,20131296.965732,0
+PFE.US,D,19910314,000000,2.32266,2.35536,2.30987,2.32959,17089347.124168,0
+PFE.US,D,19910315,000000,2.33604,2.33604,2.30987,2.33604,17541774.435701,0
+PFE.US,D,19910318,000000,2.29661,2.30987,2.26401,2.30324,15816657.071118,0
+PFE.US,D,19910319,000000,2.26401,2.27055,2.23141,2.24459,17133490.572784,0
+PFE.US,D,19910320,000000,2.25103,2.32959,2.25103,2.32266,14315915.076628,0
+PFE.US,D,19910321,000000,2.35536,2.36863,2.32959,2.34247,16228629.801607,0
+PFE.US,D,19910322,000000,2.32959,2.34247,2.31632,2.32266,13811989.124413,0
+PFE.US,D,19910325,000000,2.32959,2.34902,2.32959,2.34247,8482144.182675,0
+PFE.US,D,19910326,000000,2.34247,2.41391,2.33604,2.41391,14400513.106288,0
+PFE.US,D,19910327,000000,2.42083,2.44045,2.40766,2.40766,16099885.249272,0
+PFE.US,D,19910328,000000,2.40766,2.44045,2.38815,2.38815,14260741.91397,0
+PFE.US,D,19910401,000000,2.40103,2.44045,2.38815,2.40766,9975529.9604143,0
+PFE.US,D,19910402,000000,2.42083,2.5318,2.42083,2.5318,17676041.017854,0
+PFE.US,D,19910403,000000,2.53795,2.57084,2.53795,2.5641,18968959.386111,0
+PFE.US,D,19910404,000000,2.5641,2.60314,2.5318,2.57084,21709286.921245,0
+PFE.US,D,19910405,000000,2.58363,2.60314,2.52507,2.5318,12497005.17996,0
+PFE.US,D,19910408,000000,2.53795,2.55766,2.49881,2.54459,8094081.4621684,0
+PFE.US,D,19910409,000000,2.53795,2.54459,2.48612,2.50564,11159939.264343,0
+PFE.US,D,19910410,000000,2.50564,2.52507,2.447,2.4792,8020517.2452907,0
+PFE.US,D,19910411,000000,2.48612,2.53795,2.4792,2.49257,9878058.807611,0
+PFE.US,D,19910412,000000,2.52507,2.54459,2.49257,2.53795,17582242.337655,0
+PFE.US,D,19910415,000000,2.54459,2.58363,2.54459,2.57084,9195734.0961666,0
+PFE.US,D,19910416,000000,2.57084,2.60314,2.5641,2.5969,19756114.541165,0
+PFE.US,D,19910417,000000,2.5969,2.60314,2.57084,2.58363,12721379.525366,0
+PFE.US,D,19910418,000000,2.57084,2.57738,2.51843,2.5318,17151882.651689,0
+PFE.US,D,19910419,000000,2.51843,2.55121,2.4792,2.48612,16440136.147298,0
+PFE.US,D,19910422,000000,2.48612,2.49881,2.447,2.48612,14021653.085689,0
+PFE.US,D,19910423,000000,2.50564,2.50564,2.45968,2.48612,12186185.297049,0
+PFE.US,D,19910424,000000,2.46642,2.47295,2.41391,2.44045,12511710.440663,0
+PFE.US,D,19910425,000000,2.43333,2.48612,2.42083,2.46642,9552533.6639968,0
+PFE.US,D,19910426,000000,2.42728,2.51843,2.42083,2.49257,10659690.908162,0
+PFE.US,D,19910429,000000,2.49881,2.51189,2.42728,2.42728,10731420.938108,0
+PFE.US,D,19910430,000000,2.44045,2.47295,2.42083,2.43333,22272066.706207,0
+PFE.US,D,19910501,000000,2.42728,2.55121,2.42728,2.53795,12999090.79713,0
+PFE.US,D,19910502,000000,2.5641,2.59036,2.54459,2.54459,14499830.742249,0
+PFE.US,D,19910503,000000,2.54459,2.57738,2.52507,2.57738,8971358.7260738,0
+PFE.US,D,19910506,000000,2.5641,2.60314,2.54459,2.57084,5749169.7902355,0
+PFE.US,D,19910507,000000,2.5641,2.57738,2.53795,2.53795,9598505.1514329,0
+PFE.US,D,19910508,000000,2.5318,2.54459,2.48612,2.49881,10374622.394963,0
+PFE.US,D,19910509,000000,2.51189,2.60314,2.51189,2.5969,15704476.558869,0
+PFE.US,D,19910510,000000,2.60314,2.60314,2.55121,2.5641,10611876.011625,0
+PFE.US,D,19910513,000000,2.55766,2.55766,2.5318,2.55121,6162980.8063976,0
+PFE.US,D,19910514,000000,2.57084,2.60314,2.49257,2.50564,17081992.956788,0
+PFE.US,D,19910515,000000,2.49881,2.5318,2.42728,2.43333,16528410.748306,0
+PFE.US,D,19910516,000000,2.46642,2.50564,2.45324,2.49881,11913990.931678,0
+PFE.US,D,19910517,000000,2.47295,2.49881,2.45324,2.47295,14080508.967808,0
+PFE.US,D,19910520,000000,2.4792,2.54459,2.47295,2.52507,9927713.0145068,0
+PFE.US,D,19910521,000000,2.53795,2.62295,2.52507,2.6166,15890227.436109,0
+PFE.US,D,19910522,000000,2.6166,2.64267,2.5969,2.62295,14514543.17575,0
+PFE.US,D,19910523,000000,2.63603,2.66853,2.62939,2.63603,21992513.050029,0
+PFE.US,D,19910524,000000,2.62939,2.63603,2.59036,2.62295,10278984.404405,0
+PFE.US,D,19910528,000000,2.64267,2.65555,2.6166,2.65555,13376112.532055,0
+PFE.US,D,19910529,000000,2.6495,2.67526,2.64267,2.66853,17341313.174331,0
+PFE.US,D,19910530,000000,2.66853,2.7144,2.66853,2.68824,25277229.315905,0
+PFE.US,D,19910531,000000,2.6816,2.68824,2.60988,2.64267,20287627.07471,0
+PFE.US,D,19910603,000000,2.5969,2.62295,2.52507,2.5318,20454990.996471,0
+PFE.US,D,19910604,000000,2.52507,2.55766,2.49881,2.55121,26605098.679726,0
+PFE.US,D,19910605,000000,2.57084,2.57738,2.54459,2.54459,12531942.854612,0
+PFE.US,D,19910606,000000,2.54459,2.58363,2.51843,2.52507,15621708.617398,0
+PFE.US,D,19910607,000000,2.51189,2.5641,2.46642,2.51189,27620306.800905,0
+PFE.US,D,19910610,000000,2.55121,2.57738,2.53795,2.55766,15084680.202148,0
+PFE.US,D,19910611,000000,2.5641,2.58363,2.55766,2.5641,12055607.582468,0
+PFE.US,D,19910612,000000,2.55766,2.55766,2.49257,2.51189,14613857.737654,0
+PFE.US,D,19910613,000000,2.50564,2.51189,2.4792,2.49257,13164611.30979,0
+PFE.US,D,19910614,000000,2.51189,2.63603,2.51189,2.63603,21740545.97518,0
+PFE.US,D,19910617,000000,2.62939,2.62939,2.5969,2.5969,10806829.588771,0
+PFE.US,D,19910618,000000,2.59036,2.63603,2.57084,2.58363,14759153.009163,0
+PFE.US,D,19910619,000000,2.58363,2.5969,2.55121,2.55766,12885059.702982,0
+PFE.US,D,19910620,000000,2.55121,2.57738,2.55121,2.57084,9765863.9497666,0
+PFE.US,D,19910621,000000,2.57084,2.58363,2.55766,2.5641,12221130.144499,0
+PFE.US,D,19910624,000000,2.55121,2.57084,2.53795,2.54459,8693647.4543109,0
+PFE.US,D,19910625,000000,2.55121,2.57084,2.54459,2.55121,8870203.8291253,0
+PFE.US,D,19910626,000000,2.54459,2.55121,2.49881,2.51189,16633238.117861,0
+PFE.US,D,19910627,000000,2.51843,2.55121,2.50564,2.55121,14201889.105908,0
+PFE.US,D,19910628,000000,2.5318,2.54459,2.49257,2.49257,18021798.575417,0
+PFE.US,D,19910701,000000,2.51843,2.53795,2.50564,2.52507,19088504.312594,0
+PFE.US,D,19910702,000000,2.50564,2.5318,2.49881,2.5318,22991169.427349,0
+PFE.US,D,19910703,000000,2.51189,2.5318,2.50564,2.50564,10122659.418855,0
+PFE.US,D,19910705,000000,2.50564,2.52507,2.49881,2.51189,4570280.4667543,0
+PFE.US,D,19910708,000000,2.50564,2.53795,2.49257,2.5318,11454204.329338,0
+PFE.US,D,19910709,000000,2.54459,2.57084,2.51843,2.52507,11139711.973821,0
+PFE.US,D,19910710,000000,2.53795,2.57738,2.5318,2.5641,11656507.975122,0
+PFE.US,D,19910711,000000,2.57084,2.59036,2.54459,2.55766,8410412.1033584,0
+PFE.US,D,19910712,000000,2.59036,2.60988,2.5641,2.60988,10196227.734475,0
+PFE.US,D,19910715,000000,2.60314,2.63603,2.59036,2.63603,13914980.257665,0
+PFE.US,D,19910716,000000,2.65555,2.6619,2.62939,2.62939,17008430.789281,0
+PFE.US,D,19910717,000000,2.62939,2.66853,2.62939,2.66853,11616047.245966,0
+PFE.US,D,19910718,000000,2.66853,2.72074,2.6619,2.72074,17985010.318865,0
+PFE.US,D,19910719,000000,2.74045,2.74709,2.69477,2.7144,26320025.0431,0
+PFE.US,D,19910722,000000,2.7144,2.72074,2.6816,2.68824,7733614.5451598,0
+PFE.US,D,19910723,000000,2.68824,2.68824,2.62939,2.62939,13089209.831924,0
+PFE.US,D,19910724,000000,2.64267,2.6495,2.62295,2.63603,11610534.438316,0
+PFE.US,D,19910725,000000,2.6495,2.67526,2.62939,2.6619,10961315.263962,0
+PFE.US,D,19910726,000000,2.6619,2.70776,2.6619,2.70112,8425135.8083995,0
+PFE.US,D,19910729,000000,2.70776,2.78603,2.70776,2.77305,14402359.589446,0
+PFE.US,D,19910730,000000,2.78603,2.78603,2.75323,2.76651,20138656.256539,0
+PFE.US,D,19910731,000000,2.78603,2.78603,2.75323,2.77969,9990247.5173428,0
+PFE.US,D,19910801,000000,2.78603,2.81891,2.77969,2.81891,25505290.479513,0
+PFE.US,D,19910802,000000,2.8316,2.83805,2.81188,2.81891,14674548.831389,0
+PFE.US,D,19910805,000000,2.8316,2.85804,2.8316,2.83805,8861008.3020155,0
+PFE.US,D,19910806,000000,2.84488,2.94256,2.82526,2.94256,15976666.825499,0
+PFE.US,D,19910807,000000,2.94256,2.95584,2.92304,2.95584,17030501.488904,0
+PFE.US,D,19910808,000000,2.94256,2.94256,2.89699,2.91641,12706661.968438,0
+PFE.US,D,19910809,000000,2.91641,2.92968,2.87082,2.87737,9090902.6278708,0
+PFE.US,D,19910812,000000,2.87737,2.89055,2.85804,2.89055,6155622.540276,0
+PFE.US,D,19910813,000000,2.90987,2.98178,2.90362,2.94256,13113116.767849,0
+PFE.US,D,19910814,000000,2.98178,2.98178,2.94256,2.95584,11969167.168392,0
+PFE.US,D,19910815,000000,2.94256,2.97506,2.94256,2.94256,7943271.3336387,0
+PFE.US,D,19910816,000000,2.93651,2.95584,2.89055,2.90987,11060629.825867,0
+PFE.US,D,19910819,000000,2.74045,2.86429,2.74045,2.84488,19881175.349354,0
+PFE.US,D,19910820,000000,2.87737,2.88381,2.83805,2.86429,13010121.535857,0
+PFE.US,D,19910821,000000,2.92304,2.98178,2.90987,2.98178,13477265.379633,0
+PFE.US,D,19910822,000000,2.96248,2.97506,2.90987,2.91641,12147563.878251,0
+PFE.US,D,19910823,000000,2.91641,2.949,2.90987,2.93651,8956641.1691452,0
+PFE.US,D,19910826,000000,2.92304,2.94256,2.90987,2.92968,4358773.0963766,0
+PFE.US,D,19910827,000000,2.89055,2.92304,2.89055,2.91641,10816021.017139,0
+PFE.US,D,19910828,000000,2.92304,2.98823,2.90362,2.98178,15445153.26727,0
+PFE.US,D,19910829,000000,2.98178,3.02103,2.949,2.98178,12202738.065594,0
+PFE.US,D,19910830,000000,2.98178,2.98823,2.94256,2.95584,4995121.1969579,0
+PFE.US,D,19910903,000000,2.96872,2.97506,2.91641,2.91641,8103280.0633345,0
+PFE.US,D,19910904,000000,2.91641,2.92304,2.87737,2.89699,10988902.869977,0
+PFE.US,D,19910905,000000,2.89699,2.96872,2.89699,2.94256,13824862.247555,0
+PFE.US,D,19910906,000000,2.98823,3.07949,2.96872,3.07949,26397274.028808,0
+PFE.US,D,19910909,000000,3.0665,3.07949,3.02727,3.03411,15538948.873412,0
+PFE.US,D,19910910,000000,3.04035,3.04035,3.00765,3.02103,8268801.60068,0
+PFE.US,D,19910911,000000,3.02727,3.02727,3.00765,3.02103,10900622.120856,0
+PFE.US,D,19910912,000000,3.02727,3.04035,2.89699,2.90362,21315707.294347,0
+PFE.US,D,19910913,000000,2.92968,2.93651,2.87082,2.87737,59978247.743472,0
+PFE.US,D,19910916,000000,2.87082,2.89699,2.84488,2.87082,23355324.187244,0
+PFE.US,D,19910917,000000,2.87737,2.92968,2.87737,2.92968,18672853.986072,0
+PFE.US,D,19910918,000000,2.92304,2.93651,2.90987,2.92304,6797486.5225635,0
+PFE.US,D,19910919,000000,2.94256,2.95584,2.92304,2.949,15406531.848471,0
+PFE.US,D,19910920,000000,2.94256,2.94256,2.92304,2.93651,16995554.592082,0
+PFE.US,D,19910923,000000,2.95584,2.96248,2.93651,2.93651,11112123.343122,0
+PFE.US,D,19910924,000000,2.94256,2.94256,2.89699,2.89699,11132354.732385,0
+PFE.US,D,19910925,000000,2.89699,2.89699,2.84488,2.85132,15516883.297216,0
+PFE.US,D,19910926,000000,2.84488,2.90987,2.81891,2.89699,16447487.240622,0
+PFE.US,D,19910927,000000,2.89055,2.92968,2.89055,2.90987,10477619.676327,0
+PFE.US,D,19910930,000000,2.92304,2.94256,2.89699,2.94256,10922691.795794,0
+PFE.US,D,19911001,000000,2.949,2.96248,2.94256,2.95584,9467926.4121669,0
+PFE.US,D,19911002,000000,2.98178,3.00765,2.96248,2.96872,12783907.88009,0
+PFE.US,D,19911003,000000,3.01458,3.04035,2.96248,2.96872,16813478.23682,0
+PFE.US,D,19911004,000000,2.97506,3.02727,2.949,3.00765,16693935.359709,0
+PFE.US,D,19911007,000000,2.99506,3.01458,2.96872,2.98178,9052280.1843877,0
+PFE.US,D,19911008,000000,2.98823,2.99506,2.95584,2.96248,7490840.9480495,0
+PFE.US,D,19911009,000000,2.96248,2.97506,2.94256,2.94256,8121674.1916101,0
+PFE.US,D,19911010,000000,2.949,2.95584,2.92304,2.92968,11527775.719013,0
+PFE.US,D,19911011,000000,2.92304,2.92968,2.90362,2.92968,8224661.2261197,0
+PFE.US,D,19911014,000000,2.92968,2.95584,2.92304,2.94256,10036224.128206,0
+PFE.US,D,19911015,000000,2.94256,2.97506,2.92304,2.97506,14321436.081761,0
+PFE.US,D,19911016,000000,2.97506,3.0015,2.94256,2.96872,11329142.496463,0
+PFE.US,D,19911017,000000,2.97506,3.04697,2.96872,3.04035,21117077.145854,0
+PFE.US,D,19911018,000000,3.06006,3.13189,3.04697,3.11246,16942219.715099,0
+PFE.US,D,19911021,000000,3.07304,3.08612,3.02727,3.04035,10073004.187274,0
+PFE.US,D,19911022,000000,3.02727,3.08612,3.02727,3.06006,9710694.8858501,0
+PFE.US,D,19911023,000000,3.07304,3.14506,3.0665,3.14506,9762191.4771611,0
+PFE.US,D,19911024,000000,3.11861,3.13189,3.0665,3.10564,14784895.156706,0
+PFE.US,D,19911025,000000,3.09948,3.10564,3.02727,3.06006,10707509.90344,0
+PFE.US,D,19911028,000000,3.07304,3.17121,3.0665,3.15776,10657854.671858,0
+PFE.US,D,19911029,000000,3.15776,3.20381,3.15151,3.15776,17234648.54379,0
+PFE.US,D,19911030,000000,3.15776,3.19698,3.15151,3.19073,10698318.475072,0
+PFE.US,D,19911031,000000,3.19073,3.2364,3.17121,3.2364,7860509.5402804,0
+PFE.US,D,19911101,000000,3.2364,3.25592,3.19073,3.2364,9473443.3185586,0
+PFE.US,D,19911104,000000,3.25592,3.26891,3.15776,3.16448,16818997.192583,0
+PFE.US,D,19911105,000000,3.1841,3.19073,3.15151,3.15776,12202738.065594,0
+PFE.US,D,19911106,000000,3.16448,3.17708,3.12525,3.15151,8743305.7599483,0
+PFE.US,D,19911107,000000,3.10564,3.11246,3.04035,3.0665,36220152.500963,0
+PFE.US,D,19911108,000000,3.10564,3.13863,3.09285,3.13863,20460502.779435,0
+PFE.US,D,19911111,000000,3.13863,3.15776,3.13189,3.13189,11599499.600847,0
+PFE.US,D,19911112,000000,3.17121,3.22342,3.15151,3.2166,13935214.720985,0
+PFE.US,D,19911113,000000,3.19698,3.21035,3.17708,3.1841,14141198.012172,0
+PFE.US,D,19911114,000000,3.17708,3.19073,3.13863,3.1841,19835200.787862,0
+PFE.US,D,19911115,000000,3.17708,3.1841,3.04035,3.0665,16522890.767858,0
+PFE.US,D,19911118,000000,3.0665,3.13189,3.02103,3.11246,16346332.343674,0
+PFE.US,D,19911119,000000,3.11246,3.12525,3.02103,3.08612,25317695.168489,0
+PFE.US,D,19911120,000000,3.09285,3.11246,3.05362,3.05362,10290023.340617,0
+PFE.US,D,19911121,000000,3.07304,3.14506,3.06006,3.09285,13063455.388156,0
+PFE.US,D,19911122,000000,3.08612,3.10564,3.05362,3.08612,18172607.679261,0
+PFE.US,D,19911125,000000,3.04035,3.0665,3.01458,3.04697,10503366.947296,0
+PFE.US,D,19911126,000000,3.06006,3.07949,2.99506,3.07304,14974330.802776,0
+PFE.US,D,19911127,000000,3.06006,3.06006,3.01458,3.02727,10433482.375822,0
+PFE.US,D,19911129,000000,3.01458,3.02103,3.0015,3.00765,7908332.6343006,0
+PFE.US,D,19911202,000000,2.96872,3.09948,2.96872,3.09948,14549490.072572,0
+PFE.US,D,19911203,000000,3.07949,3.09948,3.07304,3.09285,12314920.627213,0
+PFE.US,D,19911204,000000,3.09285,3.13863,3.05362,3.13863,9048598.4896132,0
+PFE.US,D,19911205,000000,3.11861,3.11861,3.07304,3.07304,9530457.8409467,0
+PFE.US,D,19911206,000000,3.06006,3.15151,3.05362,3.15151,13565543.054698,0
+PFE.US,D,19911209,000000,3.1841,3.22342,3.17121,3.1841,13429448.433726,0
+PFE.US,D,19911210,000000,3.17708,3.20381,3.15151,3.17708,9065157.4062716,0
+PFE.US,D,19911211,000000,3.17708,3.19073,3.14506,3.17708,13065294.698515,0
+PFE.US,D,19911212,000000,3.1841,3.28851,3.1841,3.28179,17212575.794795,0
+PFE.US,D,19911213,000000,3.30804,3.3666,3.28851,3.34064,18807110.321372,0
+PFE.US,D,19911216,000000,3.34718,3.43872,3.34064,3.4188,14773864.41798,0
+PFE.US,D,19911217,000000,3.40593,3.43872,3.39295,3.43257,12296534.696422,0
+PFE.US,D,19911218,000000,3.41275,3.41275,3.33429,3.34064,16493464.87617,0
+PFE.US,D,19911219,000000,3.30804,3.34718,3.30169,3.32092,14584428.77191,0
+PFE.US,D,19911220,000000,3.39295,3.39929,3.29506,3.37987,24444097.549987,0
+PFE.US,D,19911223,000000,3.37987,3.45842,3.37987,3.45842,11474437.767973,0
+PFE.US,D,19911224,000000,3.46476,3.51689,3.43872,3.49736,9403554.6483427,0
+PFE.US,D,19911226,000000,3.49736,3.61497,3.48449,3.61497,10525435.597548,0
+PFE.US,D,19911227,000000,3.54938,3.71256,3.54938,3.70621,14898930.349595,0
+PFE.US,D,19911230,000000,3.69977,3.90871,3.68006,3.88871,19877492.629895,0
+PFE.US,D,19911231,000000,3.84947,3.85621,3.69977,3.81024,23338771.418698,0
+PFE.US,D,19920102,000000,3.74525,3.82352,3.68639,3.81024,24913076.605381,0
+PFE.US,D,19920103,000000,3.81024,3.81707,3.73871,3.79082,17869149.136529,0
+PFE.US,D,19920106,000000,3.71918,3.76496,3.70621,3.76496,16561511.161971,0
+PFE.US,D,19920107,000000,3.73871,3.84322,3.71918,3.82995,18143178.713517,0
+PFE.US,D,19920108,000000,3.78457,3.85621,3.78457,3.81707,22365858.213607,0
+PFE.US,D,19920109,000000,3.90871,3.94726,3.82995,3.88871,17826849.097012,0
+PFE.US,D,19920110,000000,3.85621,3.86899,3.76496,3.83669,12743445.101563,0
+PFE.US,D,19920113,000000,3.8038,3.84947,3.74525,3.82995,11022005.333013,0
+PFE.US,D,19920114,000000,3.79755,3.81707,3.75833,3.78457,14249709.125872,0
+PFE.US,D,19920115,000000,3.71918,3.78457,3.58852,3.6013,29873259.103001,0
+PFE.US,D,19920116,000000,3.49083,3.5365,3.42554,3.46476,47278943.01647,0
+PFE.US,D,19920117,000000,3.49083,3.51689,3.44506,3.47774,26191286.638878,0
+PFE.US,D,19920120,000000,3.51689,3.52957,3.4515,3.45842,14827198.270279,0
+PFE.US,D,19920121,000000,3.43257,3.45842,3.29506,3.35371,40773876.100429,0
+PFE.US,D,19920122,000000,3.37353,3.44506,3.35371,3.43872,17650289.648142,0
+PFE.US,D,19920123,000000,3.49083,3.52323,3.39929,3.41275,19857264.314686,0
+PFE.US,D,19920124,000000,3.43872,3.49736,3.39929,3.4515,18957920.449901,0
+PFE.US,D,19920127,000000,3.49736,3.52323,3.40593,3.41275,10946596.682348,0
+PFE.US,D,19920128,000000,3.41275,3.42554,3.30169,3.30804,17359704.228551,0
+PFE.US,D,19920129,000000,3.33429,3.39295,3.25592,3.28179,25266197.552493,0
+PFE.US,D,19920130,000000,3.29506,3.37353,3.28179,3.35371,19121608.824999,0
+PFE.US,D,19920131,000000,3.35371,3.37987,3.30804,3.30804,13396341.871947,0
+PFE.US,D,19920203,000000,3.30804,3.35371,3.30804,3.30804,10784756.839778,0
+PFE.US,D,19920204,000000,3.30169,3.39929,3.30169,3.37987,12697465.416644,0
+PFE.US,D,19920205,000000,3.38621,3.40593,3.35371,3.35371,18262726.714056,0
+PFE.US,D,19920206,000000,3.34064,3.34718,3.22342,3.28179,20668331.529095,0
+PFE.US,D,19920207,000000,3.32756,3.34064,3.28179,3.30804,13289676.21672,0
+PFE.US,D,19920210,000000,3.31438,3.33429,3.28179,3.30804,11273965.235063,0
+PFE.US,D,19920211,000000,3.33429,3.39929,3.33429,3.3666,23252325.881195,0
+PFE.US,D,19920212,000000,3.3666,3.44506,3.34718,3.43257,19162068.529471,0
+PFE.US,D,19920213,000000,3.4188,3.45842,3.28179,3.30804,37056968.011026,0
+PFE.US,D,19920214,000000,3.30169,3.32756,3.26891,3.26891,28613446.271834,0
+PFE.US,D,19920218,000000,3.26891,3.29506,3.17121,3.20381,26217031.860478,0
+PFE.US,D,19920219,000000,3.17121,3.19073,3.13863,3.16448,31798847.975806,0
+PFE.US,D,19920220,000000,3.17708,3.24255,3.17121,3.2364,35015511.80777,0
+PFE.US,D,19920221,000000,3.24949,3.30804,3.2364,3.28179,26901193.83291,0
+PFE.US,D,19920224,000000,3.32756,3.38621,3.31438,3.3666,14494322.03334,0
+PFE.US,D,19920225,000000,3.35371,3.41275,3.34718,3.38621,19053559.465143,0
+PFE.US,D,19920226,000000,3.39295,3.46476,3.3666,3.46476,21850899.473295,0
+PFE.US,D,19920227,000000,3.46476,3.48449,3.32756,3.33429,41150902.958782,0
+PFE.US,D,19920228,000000,3.37987,3.39929,3.3666,3.39929,15526069.602157,0
+PFE.US,D,19920302,000000,3.4188,3.43872,3.37353,3.40593,12737925.121115,0
+PFE.US,D,19920303,000000,3.43257,3.44506,3.39929,3.41275,15353195.946802,0
+PFE.US,D,19920304,000000,3.39929,3.40593,3.34064,3.35371,15366069.069944,0
+PFE.US,D,19920305,000000,3.32756,3.34718,3.27555,3.30804,14117289.026875,0
+PFE.US,D,19920306,000000,3.30804,3.32092,3.2166,3.30804,20307856.414602,0
+PFE.US,D,19920309,000000,3.33429,3.35371,3.29506,3.30169,10126338.039573,0
+PFE.US,D,19920310,000000,3.31438,3.39929,3.31438,3.34718,18579061.453987,0
+PFE.US,D,19920311,000000,3.36015,3.3666,3.32092,3.32092,10462899.045341,0
+PFE.US,D,19920312,000000,3.33429,3.34064,3.27555,3.30804,22215052.183819,0
+PFE.US,D,19920313,000000,3.29506,3.30169,3.20381,3.25592,41158263.274273,0
+PFE.US,D,19920316,000000,3.21035,3.2166,3.17121,3.2166,27782146.643477,0
+PFE.US,D,19920317,000000,3.25592,3.26891,3.22342,3.26237,15840571.179841,0
+PFE.US,D,19920318,000000,3.26891,3.27555,3.24255,3.24255,9878058.807611,0
+PFE.US,D,19920319,000000,3.27555,3.27555,3.19073,3.22958,11509377.491997,0
+PFE.US,D,19920320,000000,3.26237,3.26237,3.2166,3.2364,18614003.227381,0
+PFE.US,D,19920323,000000,3.2166,3.2166,3.17121,3.17121,11071662.613965,0
+PFE.US,D,19920324,000000,3.1841,3.22342,3.16448,3.2166,16554159.043962,0
+PFE.US,D,19920325,000000,3.2364,3.24949,3.1841,3.19073,13536122.286436,0
+PFE.US,D,19920326,000000,3.19698,3.19698,3.16448,3.16448,8544676.6361403,0
+PFE.US,D,19920327,000000,3.15776,3.16448,3.11861,3.11861,13195873.437782,0
+PFE.US,D,19920330,000000,3.09948,3.12525,3.08612,3.09948,14851108.28026,0
+PFE.US,D,19920331,000000,3.10564,3.17708,3.08612,3.17121,20364870.936991,0
+PFE.US,D,19920401,000000,3.15776,3.27555,3.14506,3.24949,21793887.000277,0
+PFE.US,D,19920402,000000,3.2364,3.24949,3.17121,3.1841,13273121.398803,0
+PFE.US,D,19920403,000000,3.17121,3.22958,3.15776,3.2166,11770539.06927,0
+PFE.US,D,19920406,000000,3.2364,3.26237,3.22958,3.25592,10742456.800262,0
+PFE.US,D,19920407,000000,3.25592,3.26237,3.14506,3.14506,8145579.0781649,0
+PFE.US,D,19920408,000000,3.11861,3.19073,3.10564,3.17121,14726047.472072,0
+PFE.US,D,19920409,000000,3.21035,3.28179,3.17121,3.26237,13138859.940078,0
+PFE.US,D,19920410,000000,3.30804,3.33429,3.27555,3.30169,23097846.354116,0
+PFE.US,D,19920413,000000,3.30804,3.3666,3.30169,3.36015,10196227.734475,0
+PFE.US,D,19920414,000000,3.3666,3.40593,3.34064,3.36015,16131157.624117,0
+PFE.US,D,19920415,000000,3.39295,3.39295,3.30804,3.33429,17010266.000898,0
+PFE.US,D,19920416,000000,3.32092,3.32756,3.15151,3.17708,27180747.489089,0
+PFE.US,D,19920420,000000,3.13863,3.15776,3.02103,3.03411,21758942.152826,0
+PFE.US,D,19920421,000000,3.06006,3.08612,3.04697,3.07949,17782705.648395,0
+PFE.US,D,19920422,000000,3.06006,3.10564,3.03411,3.05362,15680562.450147,0
+PFE.US,D,19920423,000000,3.06006,3.07949,2.96872,3.04697,31449402.575356,0
+PFE.US,D,19920424,000000,3.08612,3.13189,3.07949,3.13189,21457320.871081,0
+PFE.US,D,19920427,000000,3.13189,3.15776,3.11246,3.14506,13429448.433726,0
+PFE.US,D,19920428,000000,3.14506,3.14506,3.10564,3.13189,9900125.4084922,0
+PFE.US,D,19920429,000000,3.13189,3.1841,3.13189,3.17708,14711332.9892,0
+PFE.US,D,19920430,000000,3.17708,3.26237,3.17121,3.26237,19476561.909673,0
+PFE.US,D,19920501,000000,3.26237,3.26237,3.1841,3.22958,13885560.514088,0
+PFE.US,D,19920504,000000,3.28179,3.29506,3.26237,3.28851,16962445.980934,0
+PFE.US,D,19920505,000000,3.28179,3.32092,3.25592,3.32092,12730568.904364,0
+PFE.US,D,19920506,000000,3.32756,3.34718,3.26891,3.27555,14751795.767727,0
+PFE.US,D,19920507,000000,3.28851,3.30169,3.25592,3.26891,8923538.70611,0
+PFE.US,D,19920508,000000,3.27555,3.30169,3.26237,3.28179,9907484.6992992,0
+PFE.US,D,19920511,000000,3.28851,3.30169,3.26237,3.29506,8261452.5567274,0
+PFE.US,D,19920512,000000,3.28179,3.30804,3.26237,3.26891,13149900.92566,0
+PFE.US,D,19920513,000000,3.25592,3.27555,3.24949,3.24949,13396341.871947,0
+PFE.US,D,19920514,000000,3.24255,3.24949,3.16448,3.19698,16136668.382396,0
+PFE.US,D,19920515,000000,3.16448,3.22342,3.16448,3.21035,14003257.932729,0
+PFE.US,D,19920518,000000,3.22342,3.25592,3.2166,3.2364,7409917.440365,0
+PFE.US,D,19920519,000000,3.22958,3.32756,3.2166,3.32756,20123938.69961,0
+PFE.US,D,19920520,000000,3.32756,3.37987,3.30169,3.35371,21505139.86636,0
+PFE.US,D,19920521,000000,3.32756,3.33429,3.28851,3.31438,9432981.5647162,0
+PFE.US,D,19920522,000000,3.34718,3.35371,3.32756,3.34718,7373139.4306679,0
+PFE.US,D,19920526,000000,3.34064,3.34064,3.26891,3.27555,11790766.359791,0
+PFE.US,D,19920527,000000,3.26237,3.29506,3.24255,3.28851,10407732.030796,0
+PFE.US,D,19920528,000000,3.30169,3.43257,3.26891,3.43257,17880182.949312,0
+PFE.US,D,19920529,000000,3.43872,3.4515,3.41275,3.4188,11581104.447885,0
+PFE.US,D,19920601,000000,3.39295,3.42554,3.3666,3.42554,8844457.5828406,0
+PFE.US,D,19920602,000000,3.39929,3.39929,3.26237,3.27555,27993649.915113,0
+PFE.US,D,19920603,000000,3.28851,3.30804,3.26237,3.28851,18251694.950644,0
+PFE.US,D,19920604,000000,3.26891,3.28851,3.25592,3.26237,12204573.277212,0
+PFE.US,D,19920605,000000,3.26237,3.32092,3.26237,3.32092,14525579.037905,0
+PFE.US,D,19920608,000000,3.26891,3.28179,3.19073,3.26237,18279281.531973,0
+PFE.US,D,19920609,000000,3.2166,3.2364,3.19073,3.19073,13756815.961755,0
+PFE.US,D,19920610,000000,3.25592,3.25592,3.14506,3.14506,13194036.176792,0
+PFE.US,D,19920611,000000,3.17121,3.20381,3.13189,3.15776,21486747.787455,0
+PFE.US,D,19920612,000000,3.1841,3.19698,3.13863,3.13863,10957633.569188,0
+PFE.US,D,19920615,000000,3.11861,3.17121,3.11246,3.13189,7573606.8401495,0
+PFE.US,D,19920616,000000,3.17708,3.2166,3.15151,3.15151,16767497.527216,0
+PFE.US,D,19920617,000000,3.13189,3.16448,3.09285,3.09948,13749461.794375,0
+PFE.US,D,19920618,000000,3.09285,3.15151,3.06006,3.13863,22089990.350944,0
+PFE.US,D,19920619,000000,3.17708,3.21035,3.17708,3.1841,15595962.371113,0
+PFE.US,D,19920622,000000,3.16448,3.30804,3.15151,3.30804,14760991.294837,0
+PFE.US,D,19920623,000000,3.32092,3.33429,3.30169,3.30804,17942713.353406,0
+PFE.US,D,19920624,000000,3.30169,3.30169,3.21035,3.22958,10604517.745503,0
+PFE.US,D,19920625,000000,3.25592,3.29506,3.2364,3.27555,9666556.5606605,0
+PFE.US,D,19920626,000000,3.28179,3.30804,3.26237,3.30169,7560729.6182655,0
+PFE.US,D,19920629,000000,3.30169,3.40593,3.28851,3.39929,16007929.978175,0
+PFE.US,D,19920630,000000,3.39929,3.40593,3.33429,3.34718,10821534.849475,0
+PFE.US,D,19920701,000000,3.35371,3.4515,3.35371,3.4515,17538099.913724,0
+PFE.US,D,19920702,000000,3.47774,3.52323,3.4515,3.4515,23897869.508885,0
+PFE.US,D,19920706,000000,3.4515,3.52957,3.43872,3.51044,18676532.606791,0
+PFE.US,D,19920707,000000,3.54323,3.54323,3.47774,3.48449,22627017.741509,0
+PFE.US,D,19920708,000000,3.47121,3.51044,3.47121,3.50351,13885560.514088,0
+PFE.US,D,19920709,000000,3.51044,3.54938,3.51044,3.54323,16966122.552282,0
+PFE.US,D,19920710,000000,3.54323,3.55592,3.51044,3.54323,9164467.8694339,0
+PFE.US,D,19920713,000000,3.52957,3.54323,3.50351,3.54323,4529816.663541,0
+PFE.US,D,19920714,000000,3.54323,3.55592,3.52323,3.54323,13981191.331848,0
+PFE.US,D,19920715,000000,3.5365,3.54323,3.51689,3.52323,11917668.52771,0
+PFE.US,D,19920716,000000,3.50351,3.52957,3.49736,3.52323,7961665.4619144,0
+PFE.US,D,19920717,000000,3.52957,3.52957,3.48449,3.51689,11934219.246885,0
+PFE.US,D,19920720,000000,3.43872,3.49083,3.43257,3.46476,9307915.6331004,0
+PFE.US,D,19920721,000000,3.49083,3.50351,3.4515,3.47121,13556348.552273,0
+PFE.US,D,19920722,000000,3.43872,3.47121,3.43872,3.45842,8677092.6363942,0
+PFE.US,D,19920723,000000,3.45842,3.47121,3.38621,3.41275,9442182.2152532,0
+PFE.US,D,19920724,000000,3.37987,3.47121,3.37987,3.4515,10473939.006237,0
+PFE.US,D,19920727,000000,3.46476,3.52957,3.4515,3.50351,11009129.135814,0
+PFE.US,D,19920728,000000,3.52957,3.56266,3.51689,3.54323,14249709.125872,0
+PFE.US,D,19920729,000000,3.57544,3.6013,3.57544,3.59534,17080154.671115,0
+PFE.US,D,19920730,000000,3.59534,3.62745,3.54323,3.5691,13024834.994044,0
+PFE.US,D,19920731,000000,3.56266,3.58852,3.54323,3.58852,8923538.70611,0
+PFE.US,D,19920803,000000,3.58852,3.65419,3.55592,3.64717,12405043.760749,0
+PFE.US,D,19920804,000000,3.66668,3.73207,3.65419,3.71918,23793039.065276,0
+PFE.US,D,19920805,000000,3.69977,3.77131,3.67351,3.73207,28560105.246737,0
+PFE.US,D,19920806,000000,3.71256,3.73207,3.70621,3.72563,19936347.487328,0
+PFE.US,D,19920807,000000,3.70621,3.73871,3.69294,3.69977,1395911.5508798,0
+PFE.US,D,19920810,000000,3.68006,3.69294,3.65419,3.66044,10389336.877835,0
+PFE.US,D,19920811,000000,3.66044,3.71256,3.66044,3.70621,10437155.873113,0
+PFE.US,D,19920812,000000,3.70621,3.73207,3.69294,3.71256,8178691.7880546,0
+PFE.US,D,19920813,000000,3.75833,3.75833,3.67351,3.68639,10527274.907907,0
+PFE.US,D,19920814,000000,3.69294,3.69977,3.68006,3.68639,8202592.5758677,0
+PFE.US,D,19920817,000000,3.69294,3.75168,3.68639,3.73207,14347176.179933,0
+PFE.US,D,19920818,000000,3.73207,3.76496,3.71256,3.76496,11844099.187405,0
+PFE.US,D,19920819,000000,3.76496,3.76496,3.72563,3.76496,13817506.030805,0
+PFE.US,D,19920820,000000,3.78457,3.82995,3.75833,3.82352,21198004.75228,0
+PFE.US,D,19920821,000000,3.82995,3.82995,3.71918,3.78457,20230614.601692,0
+PFE.US,D,19920824,000000,3.75168,3.75168,3.68639,3.68639,13550831.645881,0
+PFE.US,D,19920825,000000,3.68639,3.70621,3.64083,3.70621,11207759.284308,0
+PFE.US,D,19920826,000000,3.70621,3.73207,3.68006,3.69977,9076184.046257,0
+PFE.US,D,19920827,000000,3.71256,3.73207,3.67351,3.67351,10871195.204483,0
+PFE.US,D,19920828,000000,3.68006,3.68639,3.58852,3.59534,14589946.702987,0
+PFE.US,D,19920831,000000,3.6013,3.61497,3.5365,3.55592,14385801.697473,0
+PFE.US,D,19920901,000000,3.54323,3.62121,3.5365,3.62121,15156407.158038,0
+PFE.US,D,19920902,000000,3.62121,3.65419,3.61497,3.65419,9133202.6673868,0
+PFE.US,D,19920903,000000,3.66044,3.70621,3.65419,3.66668,11577429.92591,0
+PFE.US,D,19920904,000000,3.66044,3.70621,3.65419,3.69977,6701850.5813777,0
+PFE.US,D,19920908,000000,3.68639,3.68639,3.63458,3.64083,8861008.3020155,0
+PFE.US,D,19920909,000000,3.63458,3.64083,3.6013,3.64083,13611527.863044,0
+PFE.US,D,19920910,000000,3.63458,3.65419,3.58852,3.59534,8800317.2082803,0
+PFE.US,D,19920911,000000,3.61497,3.62745,3.58218,3.60803,14181658.741329,0
+PFE.US,D,19920914,000000,3.64083,3.68639,3.61497,3.68006,13497496.768897,0
+PFE.US,D,19920915,000000,3.65419,3.69977,3.63458,3.66668,13668537.262005,0
+PFE.US,D,19920916,000000,3.65419,3.69977,3.63458,3.68639,13311743.842288,0
+PFE.US,D,19920917,000000,3.69977,3.69977,3.65419,3.67351,9541492.6784156,0
+PFE.US,D,19920918,000000,3.68639,3.69977,3.67351,3.69294,10602678.435144,0
+PFE.US,D,19920921,000000,3.68639,3.73871,3.68639,3.72563,15779874.962678,0
+PFE.US,D,19920922,000000,3.73207,3.75833,3.68639,3.68639,15204224.103946,0
+PFE.US,D,19920923,000000,3.68639,3.69294,3.63458,3.63458,9050439.8493431,0
+PFE.US,D,19920924,000000,3.63458,3.64083,3.60803,3.62745,14385801.697473,0
+PFE.US,D,19920925,000000,3.58852,3.59534,3.39295,3.43257,44419067.480798,0
+PFE.US,D,19920928,000000,3.41275,3.43872,3.38621,3.40593,25233090.990716,0
+PFE.US,D,19920929,000000,3.38621,3.4515,3.38621,3.43257,23942012.957501,0
+PFE.US,D,19920930,000000,3.43872,3.47121,3.43257,3.43872,15185832.025041,0
+PFE.US,D,19921001,000000,3.4515,3.46476,3.4188,3.43257,13784404.592455,0
+PFE.US,D,19921002,000000,3.43257,3.43872,3.3666,3.37987,14365576.456321,0
+PFE.US,D,19921005,000000,3.32756,3.4188,3.19698,3.4188,31896318.103924,0
+PFE.US,D,19921006,000000,3.4188,3.4188,3.32092,3.32092,15577574.390951,0
+PFE.US,D,19921007,000000,3.34718,3.36015,3.33429,3.33429,9765863.9497666,0
+PFE.US,D,19921008,000000,3.34064,3.35371,3.30169,3.30804,16931181.803573,0
+PFE.US,D,19921009,000000,3.29506,3.30169,3.24255,3.24255,10273471.596755,0
+PFE.US,D,19921012,000000,3.26237,3.29506,3.25592,3.26891,8750661.9766991,0
+PFE.US,D,19921013,000000,3.28179,3.33429,3.26891,3.29506,14538457.284474,0
+PFE.US,D,19921014,000000,3.32092,3.40593,3.30804,3.38621,15515038.863429,0
+PFE.US,D,19921015,000000,3.37353,3.43872,3.3666,3.41275,12515394.184808,0
+PFE.US,D,19921016,000000,3.4188,3.43257,3.38621,3.39295,11069824.328291,0
+PFE.US,D,19921019,000000,3.39295,3.4188,3.39295,3.41275,10698318.475072,0
+PFE.US,D,19921020,000000,3.43872,3.43872,3.41275,3.43257,17847079.46159,0
+PFE.US,D,19921021,000000,3.43257,3.47774,3.41275,3.47121,14122807.982638,0
+PFE.US,D,19921022,000000,3.46476,3.48449,3.34064,3.4188,16493464.87617,0
+PFE.US,D,19921023,000000,3.43872,3.43872,3.30169,3.34064,14553161.520492,0
+PFE.US,D,19921026,000000,3.34064,3.41275,3.34064,3.39929,14168782.54413,0
+PFE.US,D,19921027,000000,3.42554,3.43257,3.39295,3.4188,10433482.375822,0
+PFE.US,D,19921028,000000,3.39295,3.43257,3.39295,3.43257,6810358.6210205,0
+PFE.US,D,19921029,000000,3.4515,3.47121,3.43872,3.46476,10613713.272613,0
+PFE.US,D,19921030,000000,3.47121,3.52957,3.46476,3.48449,13405541.4978,0
+PFE.US,D,19921102,000000,3.47774,3.54938,3.45842,3.54938,17232805.134689,0
+PFE.US,D,19921103,000000,3.55592,3.56266,3.50351,3.52957,12745288.510663,0
+PFE.US,D,19921104,000000,3.50351,3.52957,3.4188,3.42554,12064797.98615,0
+PFE.US,D,19921105,000000,3.42554,3.43872,3.39295,3.41275,11117639.224828,0
+PFE.US,D,19921106,000000,3.39929,3.41275,3.34064,3.40593,13444156.768484,0
+PFE.US,D,19921109,000000,3.3666,3.38621,3.34718,3.36015,17126134.356035,0
+PFE.US,D,19921110,000000,3.37353,3.43872,3.3666,3.43872,15079160.2217,0
+PFE.US,D,19921111,000000,3.43872,3.55592,3.43257,3.54323,16498983.831933,0
+PFE.US,D,19921112,000000,3.56266,3.60803,3.54323,3.55592,14678230.526165,0
+PFE.US,D,19921113,000000,3.54938,3.56266,3.49736,3.49736,11073502.949009,0
+PFE.US,D,19921116,000000,3.52323,3.54938,3.51044,3.5365,6755184.4336768,0
+PFE.US,D,19921117,000000,3.56266,3.58218,3.55592,3.57544,9705175.9300876,0
+PFE.US,D,19921118,000000,3.58218,3.59534,3.58218,3.58218,11656507.975122,0
+PFE.US,D,19921119,000000,3.58852,3.64083,3.57544,3.64083,13659339.685525,0
+PFE.US,D,19921120,000000,3.64717,3.68006,3.63458,3.66044,12142047.996544,0
+PFE.US,D,19921123,000000,3.67351,3.67351,3.63458,3.64083,6837945.2023496,0
+PFE.US,D,19921124,000000,3.64083,3.69977,3.64083,3.65419,11785249.453399,0
+PFE.US,D,19921125,000000,3.68639,3.69294,3.64083,3.64083,11426615.698638,0
+PFE.US,D,19921127,000000,3.65419,3.69294,3.64717,3.69294,7420948.179092,0
+PFE.US,D,19921130,000000,3.64717,3.65419,3.58852,3.61497,17499478.494926,0
+PFE.US,D,19921201,000000,3.57544,3.61497,3.5691,3.60803,9197570.3324692,0
+PFE.US,D,19921202,000000,3.5691,3.58852,3.5365,3.54938,12673556.431347,0
+PFE.US,D,19921203,000000,3.55592,3.58218,3.52323,3.56266,9558047.4963321,0
+PFE.US,D,19921204,000000,3.56266,3.57544,3.51689,3.54323,14157753.854774,0
+PFE.US,D,19921207,000000,3.55592,3.60803,3.54938,3.60803,10582449.095252,0
+PFE.US,D,19921208,000000,3.62121,3.64083,3.58852,3.64083,14509025.244673,0
+PFE.US,D,19921209,000000,3.64083,3.68639,3.64083,3.68639,16497142.472203,0
+PFE.US,D,19921210,000000,3.67351,3.67351,3.60803,3.61497,9532295.101935,0
+PFE.US,D,19921211,000000,3.60803,3.64083,3.60803,3.62121,7384173.2434511,0
+PFE.US,D,19921214,000000,3.60803,3.69294,3.60803,3.68639,14998241.837443,0
+PFE.US,D,19921215,000000,3.67351,3.69294,3.64717,3.66044,15163760.300733,0
+PFE.US,D,19921216,000000,3.66668,3.67351,3.61497,3.62121,7755684.2200974,0
+PFE.US,D,19921217,000000,3.62745,3.67351,3.61497,3.66668,9912999.55632,0
+PFE.US,D,19921218,000000,3.69294,3.69294,3.66044,3.69294,26057025.180153,0
+PFE.US,D,19921221,000000,3.68006,3.69294,3.63458,3.64083,11150747.835976,0
+PFE.US,D,19921222,000000,3.64083,3.64717,3.5365,3.5691,18384109.926212,0
+PFE.US,D,19921223,000000,3.43872,3.46476,3.39929,3.42554,39460729.416964,0
+PFE.US,D,19921224,000000,3.43872,3.44506,3.42554,3.44506,9567245.0728128,0
+PFE.US,D,19921228,000000,3.43872,3.43872,3.39929,3.42554,16785891.655491,0
+PFE.US,D,19921229,000000,3.42554,3.43257,3.37987,3.39929,22222407.375884,0
+PFE.US,D,19921230,000000,3.38621,3.39295,3.35371,3.38621,13872684.316889,0
+PFE.US,D,19921231,000000,3.38621,3.39929,3.35371,3.35371,10398535.479001,0
+PFE.US,D,19930104,000000,3.35371,3.3666,3.31438,3.34718,16103563.86999,0
+PFE.US,D,19930105,000000,3.34718,3.34718,3.22958,3.22958,26976601.458888,0
+PFE.US,D,19930106,000000,3.15151,3.17708,3.10564,3.15776,60804022.267954,0
+PFE.US,D,19930107,000000,3.17708,3.17708,3.10564,3.10564,33130388.787548,0
+PFE.US,D,19930108,000000,3.11861,3.15776,3.11246,3.14506,21928144.360261,0
+PFE.US,D,19930111,000000,3.15151,3.1841,3.15151,3.17121,16530252.108036,0
+PFE.US,D,19930112,000000,3.17708,3.19073,3.13189,3.14506,17915126.772078,0
+PFE.US,D,19930113,000000,3.09285,3.09285,3.02727,3.0665,50125939.280889,0
+PFE.US,D,19930114,000000,3.07949,3.07949,3.02727,3.03411,25376547.976551,0
+PFE.US,D,19930115,000000,3.05362,3.07304,3.01458,3.02727,20905578.997644,0
+PFE.US,D,19930118,000000,3.02103,3.02727,2.92968,2.92968,23517168.128557,0
+PFE.US,D,19930119,000000,2.94256,2.95584,2.82526,2.82526,39648322.678618,0
+PFE.US,D,19930120,000000,2.85132,2.95584,2.85132,2.93651,33009000.451964,0
+PFE.US,D,19930121,000000,2.97506,3.02103,2.96872,3.00765,25529194.341383,0
+PFE.US,D,19930122,000000,3.14506,3.15151,3.08612,3.13189,38993584.548503,0
+PFE.US,D,19930125,000000,3.13189,3.13863,3.09285,3.09285,27432707.391139,0
+PFE.US,D,19930126,000000,3.10564,3.10564,3.01458,3.01458,29100817.406133,0
+PFE.US,D,19930127,000000,3.02103,3.07949,3.0015,3.03411,22323560.223461,0
+PFE.US,D,19930128,000000,3.04035,3.07949,3.02727,3.06006,13797277.715597,0
+PFE.US,D,19930129,000000,2.98178,3.05362,2.97506,3.05362,19811286.679139,0
+PFE.US,D,19930201,000000,3.07949,3.09285,3.04697,3.05362,15261243.749762,0
+PFE.US,D,19930202,000000,3.06006,3.06006,2.91641,2.92304,41754142.448215,0
+PFE.US,D,19930203,000000,2.949,2.97506,2.85804,2.97506,57311483.400532,0
+PFE.US,D,19930204,000000,2.99506,2.99506,2.92304,2.97506,31659068.586003,0
+PFE.US,D,19930205,000000,2.97506,2.98178,2.87737,2.92968,36245897.722562,0
+PFE.US,D,19930208,000000,2.85132,2.90362,2.85132,2.89699,36619246.984882,0
+PFE.US,D,19930209,000000,2.90987,2.91641,2.87737,2.88381,25854722.559053,0
+PFE.US,D,19930210,000000,2.90987,2.94256,2.89055,2.91641,24032126.868869,0
+PFE.US,D,19930211,000000,2.96248,3.02727,2.949,3.0015,20120265.202319,0
+PFE.US,D,19930212,000000,3.0015,3.00765,2.97506,2.99506,13107598.836774,0
+PFE.US,D,19930216,000000,2.85804,2.87082,2.78603,2.7992,43631908.227001,0
+PFE.US,D,19930217,000000,2.7992,2.8316,2.73362,2.75978,44913799.955273,0
+PFE.US,D,19930218,000000,2.78603,2.81891,2.69477,2.75323,44053078.533971,0
+PFE.US,D,19930219,000000,2.74709,2.75978,2.53795,2.53795,76228943.121275,0
+PFE.US,D,19930222,000000,2.54459,2.57738,2.447,2.51189,53311346.108287,0
+PFE.US,D,19930223,000000,2.52507,2.6619,2.49257,2.6619,44448490.298429,0
+PFE.US,D,19930224,000000,2.70112,2.73362,2.67526,2.68824,39918674.659574,0
+PFE.US,D,19930225,000000,2.6619,2.68824,2.62295,2.6619,25435394.6365,0
+PFE.US,D,19930226,000000,2.68824,2.73362,2.66853,2.72074,22983814.235283,0
+PFE.US,D,19930301,000000,2.74709,2.78603,2.74709,2.76651,18373079.187484,0
+PFE.US,D,19930302,000000,2.76651,2.8316,2.76651,2.8316,26755904.709514,0
+PFE.US,D,19930303,000000,2.8316,2.84488,2.80536,2.82526,17705463.835485,0
+PFE.US,D,19930304,000000,2.8316,2.83805,2.78603,2.81891,28260323.27535,0
+PFE.US,D,19930305,000000,2.79257,2.7992,2.73362,2.74045,42212089.740196,0
+PFE.US,D,19930308,000000,2.74709,2.81891,2.74709,2.81188,25543907.79957,0
+PFE.US,D,19930309,000000,2.78603,2.82526,2.77969,2.78603,21530887.13733,0
+PFE.US,D,19930310,000000,2.83805,2.949,2.8316,2.949,30299941.192933,0
+PFE.US,D,19930311,000000,2.93651,2.96872,2.89055,2.90362,30127059.340096,0
+PFE.US,D,19930312,000000,2.89055,2.89699,2.85132,2.89055,17219925.863433,0
+PFE.US,D,19930315,000000,2.92304,2.92304,2.88381,2.89055,17034176.01088,0
+PFE.US,D,19930316,000000,2.85804,2.89055,2.78603,2.79257,26093812.412019,0
+PFE.US,D,19930317,000000,2.77969,2.78603,2.70112,2.72074,36648680.049367,0
+PFE.US,D,19930318,000000,2.72746,2.77969,2.72746,2.76651,22571846.628222,0
+PFE.US,D,19930319,000000,2.77969,2.77969,2.72074,2.73362,21490433.580971,0
+PFE.US,D,19930322,000000,2.70776,2.72746,2.66853,2.68824,25330562.143518,0
+PFE.US,D,19930323,000000,2.7144,2.80536,2.70776,2.77969,22558974.529765,0
+PFE.US,D,19930324,000000,2.7144,2.74045,2.65555,2.6816,61765904.734319,0
+PFE.US,D,19930325,000000,2.67526,2.78603,2.66853,2.77969,23975114.395852,0
+PFE.US,D,19930326,000000,2.78603,2.78603,2.7144,2.72074,14871342.74358,0
+PFE.US,D,19930329,000000,2.73362,2.81188,2.72746,2.79257,16018965.84033,0
+PFE.US,D,19930330,000000,2.7992,2.92968,2.7992,2.92968,16471396.225919,0
+PFE.US,D,19930331,000000,2.95584,2.95584,2.89699,2.89699,32643012.529822,0
+PFE.US,D,19930401,000000,2.89699,2.89699,2.83805,2.84488,18774015.031134,0
+PFE.US,D,19930402,000000,2.82526,2.82526,2.73362,2.74045,32481169.613194,0
+PFE.US,D,19930405,000000,2.76651,2.78603,2.72074,2.74709,27953188.161272,0
+PFE.US,D,19930406,000000,2.74709,2.74709,2.67526,2.6816,26397274.028808,0
+PFE.US,D,19930407,000000,2.68824,2.72746,2.6816,2.72746,11971002.380009,0
+PFE.US,D,19930408,000000,2.74709,2.75323,2.69477,2.73362,13574739.606492,0
+PFE.US,D,19930412,000000,2.73362,2.85804,2.73362,2.85804,19003903.208877,0
+PFE.US,D,19930413,000000,2.85132,2.85132,2.79257,2.81891,14873180.004569,0
+PFE.US,D,19930414,000000,2.81891,2.83805,2.81891,2.8316,12793101.357829,0
+PFE.US,D,19930415,000000,2.8316,2.8316,2.80536,2.8316,5556060.6468753,0
+PFE.US,D,19930416,000000,2.8316,2.85132,2.81891,2.81891,30802025.785419,0
+PFE.US,D,19930419,000000,2.82526,2.89055,2.81891,2.88381,42226807.297124,0
+PFE.US,D,19930420,000000,2.89055,3.03411,2.87737,3.03411,67520588.356889,0
+PFE.US,D,19930421,000000,3.05362,3.09285,3.03411,3.07304,47545619.450765,0
+PFE.US,D,19930422,000000,3.0665,3.07949,2.96248,2.98178,38607367.286468,0
+PFE.US,D,19930423,000000,2.98178,3.05362,2.97506,3.01458,21030634.682405,0
+PFE.US,D,19930426,000000,2.98178,3.02103,2.96872,2.97506,16197365.624244,0
+PFE.US,D,19930427,000000,3.0015,3.16448,3.0015,3.15776,45643942.637311,0
+PFE.US,D,19930428,000000,3.15151,3.17708,3.11861,3.17708,26601414.935581,0
+PFE.US,D,19930429,000000,3.16448,3.17708,3.13863,3.13863,15110424.399063,0
+PFE.US,D,19930430,000000,3.13863,3.19698,3.13863,3.17708,17753284.880134,0
+PFE.US,D,19930503,000000,3.2166,3.26891,3.19698,3.24949,28024917.166532,0
+PFE.US,D,19930504,000000,3.25592,3.26891,3.20381,3.22342,24273053.982822,0
+PFE.US,D,19930505,000000,3.22342,3.32092,3.2166,3.28179,24120407.617991,0
+PFE.US,D,19930506,000000,3.26237,3.26237,3.21035,3.22342,19088504.312594,0
+PFE.US,D,19930507,000000,3.22342,3.25592,3.2166,3.22958,12611026.027253,0
+PFE.US,D,19930510,000000,3.2364,3.26891,3.19073,3.19698,13804633.932348,0
+PFE.US,D,19930511,000000,3.17708,3.2364,3.17708,3.2364,16513702.413547,0
+PFE.US,D,19930512,000000,3.22958,3.26891,3.2166,3.25592,15084680.202148,0
+PFE.US,D,19930513,000000,3.2364,3.24949,3.20381,3.22342,18021798.575417,0
+PFE.US,D,19930514,000000,3.2166,3.28179,3.2166,3.26891,17655805.529848,0
+PFE.US,D,19930517,000000,3.30804,3.36015,3.30169,3.35371,28747701.582447,0
+PFE.US,D,19930518,000000,3.35371,3.38621,3.29506,3.29506,24188458.002533,0
+PFE.US,D,19930519,000000,3.32756,3.35371,3.28179,3.35371,21613647.906003,0
+PFE.US,D,19930520,000000,3.37353,3.37353,3.32756,3.36015,14663517.067977,0
+PFE.US,D,19930521,000000,3.32756,3.40593,3.31438,3.34064,19331272.786277,0
+PFE.US,D,19930524,000000,3.32756,3.37353,3.32756,3.36015,11347537.649425,0
+PFE.US,D,19930525,000000,3.37353,3.39295,3.36015,3.38621,11902955.069523,0
+PFE.US,D,19930526,000000,3.38621,3.4515,3.3666,3.43872,13955446.110249,0
+PFE.US,D,19930527,000000,3.44506,3.45842,3.37353,3.39295,17317401.114979,0
+PFE.US,D,19930528,000000,3.37353,3.39929,3.32092,3.36015,20326247.468821,0
+PFE.US,D,19930601,000000,3.3666,3.43872,3.35371,3.41275,15846086.036862,0
+PFE.US,D,19930602,000000,3.43257,3.43872,3.37987,3.37987,16774852.719281,0
+PFE.US,D,19930603,000000,3.39295,3.40593,3.35371,3.35371,14019813.77533,0
+PFE.US,D,19930604,000000,3.32756,3.34718,3.26237,3.27555,12497005.17996,0
+PFE.US,D,19930607,000000,3.26237,3.29506,3.2364,3.26237,11426615.698638,0
+PFE.US,D,19930608,000000,3.22958,3.28179,3.22958,3.25592,10269794.000722,0
+PFE.US,D,19930609,000000,3.2364,3.27555,3.2364,3.24949,14113610.406158,0
+PFE.US,D,19930610,000000,3.24255,3.31438,3.24255,3.31438,12886900.038027,0
+PFE.US,D,19930611,000000,3.34064,3.35371,3.29506,3.32092,10466581.764801,0
+PFE.US,D,19930614,000000,3.32756,3.40593,3.32756,3.39295,18608485.296305,0
+PFE.US,D,19930615,000000,3.40593,3.43257,3.35371,3.42554,24291446.061728,0
+PFE.US,D,19930616,000000,3.4188,3.47774,3.40593,3.47774,18906425.90796,0
+PFE.US,D,19930617,000000,3.47774,3.54323,3.47121,3.50351,21361686.979265,0
+PFE.US,D,19930618,000000,3.46476,3.47121,3.37987,3.37987,38576096.960994,0
+PFE.US,D,19930621,000000,3.37353,3.38621,3.28179,3.28179,31782291.108519,0
+PFE.US,D,19930622,000000,3.28179,3.29506,3.25592,3.26237,25003198.714231,0
+PFE.US,D,19930623,000000,3.26237,3.28179,3.2364,3.26891,21038000.121326,0
+PFE.US,D,19930624,000000,3.27555,3.28851,3.24949,3.27555,22741044.736915,0
+PFE.US,D,19930625,000000,3.26891,3.28851,3.24949,3.26237,12246877.41547,0
+PFE.US,D,19930628,000000,3.26237,3.26891,3.19073,3.22958,15812980.499771,0
+PFE.US,D,19930629,000000,3.19698,3.25592,3.19698,3.24255,13929696.789907,0
+PFE.US,D,19930630,000000,3.2364,3.2364,3.12525,3.13863,23570499.931485,0
+PFE.US,D,19930701,000000,3.09285,3.09285,3.02103,3.04697,43208910.905899,0
+PFE.US,D,19930702,000000,3.02103,3.02103,2.96248,2.97506,33275676.886258,0
+PFE.US,D,19930706,000000,2.98178,3.0015,2.92304,2.94256,20237972.867814,0
+PFE.US,D,19930707,000000,2.92968,3.0015,2.92968,2.98823,25337923.483696,0
+PFE.US,D,19930708,000000,2.99506,3.09948,2.97506,3.0665,26432218.876258,0
+PFE.US,D,19930709,000000,3.0665,3.10564,3.04035,3.07949,11807323.227079,0
+PFE.US,D,19930712,000000,3.01458,3.03411,2.99506,3.01458,17413040.130221,0
+PFE.US,D,19930713,000000,3.00765,3.06006,3.00765,3.05362,9315276.9732783,0
+PFE.US,D,19930714,000000,3.06006,3.07949,3.03411,3.03411,8281676.7731932,0
+PFE.US,D,19930715,000000,2.96248,2.98178,2.94256,2.96248,17905930.220281,0
+PFE.US,D,19930716,000000,2.96248,2.97506,2.89055,2.90987,10027024.502355,0
+PFE.US,D,19930719,000000,2.93651,2.96248,2.91641,2.949,17012105.311258,0
+PFE.US,D,19930720,000000,2.97506,3.0015,2.96872,2.97506,18056742.398182,0
+PFE.US,D,19930721,000000,2.96872,3.01458,2.949,3.0015,15645620.676752,0
+PFE.US,D,19930722,000000,3.0015,3.03411,2.96248,2.98178,13002765.319106,0
+PFE.US,D,19930723,000000,2.97506,3.05362,2.97506,3.04697,10672568.130045,0
+PFE.US,D,19930726,000000,3.0665,3.0665,3.02103,3.04697,8884914.2132558,0
+PFE.US,D,19930727,000000,3.05362,3.07949,3.03411,3.07949,14889723.550946,0
+PFE.US,D,19930728,000000,3.06006,3.0665,2.97506,2.97506,11838583.305699,0
+PFE.US,D,19930729,000000,2.97506,2.98178,2.87737,2.89055,15816657.071118,0
+PFE.US,D,19930730,000000,2.89055,2.89055,2.77305,2.78603,47346990.326957,0
+PFE.US,D,19930802,000000,2.81891,2.85132,2.7992,2.82526,26915911.389838,0
+PFE.US,D,19930803,000000,2.8316,2.85804,2.80536,2.81188,24289611.874796,0
+PFE.US,D,19930804,000000,2.8316,2.85132,2.81188,2.82526,16359207.516187,0
+PFE.US,D,19930805,000000,2.81891,2.82526,2.76651,2.77969,18805268.961641,0
+PFE.US,D,19930806,000000,2.75978,2.80536,2.75978,2.79257,17920645.727839,0
+PFE.US,D,19930809,000000,2.76651,2.8316,2.74045,2.81188,29303121.051917,0
+PFE.US,D,19930810,000000,2.7992,2.8316,2.7992,2.81891,18099041.413013,0
+PFE.US,D,19930811,000000,2.81891,2.81891,2.75978,2.75978,27412479.075933,0
+PFE.US,D,19930812,000000,2.77305,2.79257,2.72746,2.73362,23050026.334151,0
+PFE.US,D,19930813,000000,2.74045,2.74045,2.69477,2.69477,22772310.963648,0
+PFE.US,D,19930816,000000,2.69477,2.7992,2.62295,2.7992,2541698.4113257,0
+PFE.US,D,19930817,000000,2.7992,2.86429,2.7992,2.85804,21177773.363015,0
+PFE.US,D,19930818,000000,2.90362,3.0015,2.89055,2.98178,36356253.270047,0
+PFE.US,D,19930819,000000,2.98178,3.01458,2.96872,2.98178,29170701.977607,0
+PFE.US,D,19930820,000000,2.98178,3.03411,2.95584,3.02727,20550628.987028,0
+PFE.US,D,19930823,000000,2.99506,3.00765,2.92968,2.96248,21637557.915984,0
+PFE.US,D,19930824,000000,2.96872,2.96872,2.92304,2.92304,14176144.908994,0
+PFE.US,D,19930825,000000,2.92304,2.94256,2.90987,2.92304,11351216.270143,0
+PFE.US,D,19930826,000000,2.92968,3.02727,2.91641,2.98823,12355385.455113,0
+PFE.US,D,19930827,000000,2.98823,2.99506,2.96872,2.97506,6893117.3403224,0
+PFE.US,D,19930830,000000,2.97506,3.0015,2.96872,2.97506,7744649.3826287,0
+PFE.US,D,19930831,000000,2.98178,2.99506,2.95584,2.97506,8175004.9698531,0
+PFE.US,D,19930901,000000,2.95584,2.96872,2.949,2.96248,7722578.6830057,0
+PFE.US,D,19930902,000000,3.0665,3.07304,3.04697,3.05362,3503571.6555213,0
+PFE.US,D,19930903,000000,3.05362,3.07949,3.02727,3.02727,13984874.051307,0
+PFE.US,D,19930907,000000,3.00765,3.01458,2.98178,2.98823,7840280.2003874,0
+PFE.US,D,19930908,000000,2.949,2.96872,2.89699,2.92304,11921346.123742,0
+PFE.US,D,19930909,000000,2.92968,2.96872,2.90987,2.95584,10023345.881637,0
+PFE.US,D,19930910,000000,2.95584,2.95584,2.89699,2.89699,14104411.804991,0
+PFE.US,D,19930913,000000,2.90987,2.92304,2.84488,2.85132,12320446.755774,0
+PFE.US,D,19930914,000000,2.85132,2.98823,2.85132,2.98823,19213558.972669,0
+PFE.US,D,19930915,000000,2.96872,2.98178,2.89055,2.90362,16714163.674915,0
+PFE.US,D,19930916,000000,2.91641,2.92304,2.83805,2.85132,13403696.039329,0
+PFE.US,D,19930917,000000,2.81891,2.89055,2.81891,2.83805,29461291.495939,0
+PFE.US,D,19930920,000000,2.84488,2.87082,2.76651,2.78603,15518723.63226,0
+PFE.US,D,19930921,000000,2.79257,2.89699,2.78603,2.89699,26452441.043353,0
+PFE.US,D,19930922,000000,2.92304,2.92304,2.81188,2.85132,30619949.430156,0
+PFE.US,D,19930923,000000,2.90362,2.96872,2.87737,2.95584,24045002.041383,0
+PFE.US,D,19930924,000000,2.94256,2.949,2.87082,2.88381,16550479.398559,0
+PFE.US,D,19930927,000000,2.89055,2.91641,2.85804,2.87082,15241008.261756,0
+PFE.US,D,19930928,000000,2.90362,2.90362,2.7992,2.8316,19193333.731519,0
+PFE.US,D,19930929,000000,2.82526,2.82526,2.7992,2.81188,14087867.233929,0
+PFE.US,D,19930930,000000,2.82526,2.86429,2.80536,2.80536,17078316.385442,0
+PFE.US,D,19931001,000000,2.81188,2.85804,2.7992,2.7992,11187528.919728,0
+PFE.US,D,19931004,000000,2.81188,2.82526,2.72746,2.72746,23772811.774753,0
+PFE.US,D,19931005,000000,2.74045,2.81188,2.74045,2.78603,16180807.732272,0
+PFE.US,D,19931006,000000,2.80536,2.80536,2.75323,2.77305,15908616.440956,0
+PFE.US,D,19931007,000000,2.77305,2.82526,2.76651,2.7992,11551677.531512,0
+PFE.US,D,19931008,000000,2.78603,2.7992,2.74709,2.7992,10080358.354654,0
+PFE.US,D,19931011,000000,2.81891,2.87082,2.80536,2.85132,18391464.093592,0
+PFE.US,D,19931012,000000,2.87737,2.89055,2.8316,2.85804,12228483.287194,0
+PFE.US,D,19931013,000000,2.85132,2.85804,2.81188,2.82526,8517086.9807548,0
+PFE.US,D,19931014,000000,2.8316,2.87082,2.81188,2.85804,27105342.937166,0
+PFE.US,D,19931015,000000,2.87082,2.93651,2.86429,2.90362,26494750.305038,0
+PFE.US,D,19931018,000000,2.92304,3.03411,2.92304,3.00765,33805353.183499,0
+PFE.US,D,19931019,000000,3.01458,3.04035,2.96248,2.97506,22682192.953539,0
+PFE.US,D,19931020,000000,2.98178,3.04035,2.96248,3.04035,23826145.627052,0
+PFE.US,D,19931021,000000,3.06006,3.06006,3.01458,3.04697,18282956.053948,0
+PFE.US,D,19931022,000000,3.04697,3.04697,2.97506,2.98178,14394997.224582,0
+PFE.US,D,19931025,000000,2.97506,2.98823,2.94256,2.949,8614560.182929,0
+PFE.US,D,19931026,000000,2.96248,2.96872,2.92304,2.94256,8932734.2332196,0
+PFE.US,D,19931027,000000,2.94256,2.94256,2.89699,2.92304,11908476.074657,0
+PFE.US,D,19931028,000000,2.92304,2.949,2.90362,2.90987,17173948.227885,0
+PFE.US,D,19931029,000000,2.91641,2.94256,2.90362,2.93651,25705750.716197,0
+PFE.US,D,19931101,000000,2.93651,2.96248,2.90987,2.949,20065089.99029,0
+PFE.US,D,19931102,000000,2.96248,2.98178,2.92304,2.93651,13460712.611086,0
+PFE.US,D,19931103,000000,2.97506,3.07304,2.97506,3.0015,28716432.281658,0
+PFE.US,D,19931104,000000,3.00765,3.04697,2.98823,3.02103,28085608.260267,0
+PFE.US,D,19931105,000000,3.0015,3.02103,2.96248,3.00765,16578063.930517,0
+PFE.US,D,19931108,000000,3.00765,3.00765,2.949,2.95584,12165953.907785,0
+PFE.US,D,19931109,000000,2.96872,2.98178,2.94256,2.94256,13681410.385147,0
+PFE.US,D,19931110,000000,2.95584,2.98823,2.93651,2.98178,12533782.164971,0
+PFE.US,D,19931111,000000,3.02727,3.06006,3.00765,3.04035,18152377.314682,0
+PFE.US,D,19931112,000000,3.04697,3.14506,3.04035,3.12525,32060004.429653,0
+PFE.US,D,19931115,000000,3.12525,3.17121,3.12525,3.15151,19128967.091122,0
+PFE.US,D,19931116,000000,3.19073,3.25592,3.13863,3.21035,23506130.217031,0
+PFE.US,D,19931117,000000,3.22342,3.22342,3.11861,3.17708,12375612.745635,0
+PFE.US,D,19931118,000000,3.17708,3.17708,3.10564,3.11861,14751795.767727,0
+PFE.US,D,19931119,000000,3.09285,3.13863,3.09285,3.09948,12747127.821023,0
+PFE.US,D,19931122,000000,3.07304,3.12525,3.07304,3.12525,12382976.135184,0
+PFE.US,D,19931123,000000,3.13189,3.20381,3.11861,3.15776,16077818.648391,0
+PFE.US,D,19931124,000000,3.15151,3.15776,3.11861,3.11861,8984229.7998452,0
+PFE.US,D,19931126,000000,3.13189,3.14506,3.09948,3.10564,2959184.9741496,0
+PFE.US,D,19931129,000000,3.10564,3.15151,3.07304,3.13189,12949431.466807,0
+PFE.US,D,19931130,000000,3.13863,3.19698,3.13863,3.15776,10387498.592161,0
+PFE.US,D,19931201,000000,3.19698,3.20381,3.14506,3.14506,10869358.96818,0
+PFE.US,D,19931202,000000,3.15151,3.1841,3.13863,3.15776,7113819.2131243,0
+PFE.US,D,19931203,000000,3.16448,3.17121,3.13863,3.15151,5629626.9131238,0
+PFE.US,D,19931206,000000,3.15776,3.21035,3.14506,3.21035,7189221.7156756,0
+PFE.US,D,19931207,000000,3.20381,3.22342,3.17121,3.17121,8689968.8335929,0
+PFE.US,D,19931208,000000,3.17708,3.19073,3.15776,3.17708,6240226.7180497,0
+PFE.US,D,19931209,000000,3.17121,3.17121,3.09948,3.11861,15288824.182978,0
+PFE.US,D,19931210,000000,3.11246,3.11861,3.08612,3.10564,8903304.2427898,0
+PFE.US,D,19931213,000000,3.08612,3.13863,3.0665,3.11246,11693295.206989,0
+PFE.US,D,19931214,000000,3.12525,3.12525,3.07949,3.07949,8960319.7898633,0
+PFE.US,D,19931215,000000,3.07304,3.12525,3.0665,3.08612,12508032.84463,0
+PFE.US,D,19931216,000000,3.09948,3.09948,3.05362,3.07304,11608693.078585,0
+PFE.US,D,19931217,000000,3.07304,3.09948,3.07304,3.08612,11261092.111922,0
+PFE.US,D,19931220,000000,3.08612,3.13189,3.08612,3.12525,10201746.690237,0
+PFE.US,D,19931221,000000,3.12525,3.20381,3.11246,3.16448,13065294.698515,0
+PFE.US,D,19931222,000000,3.17708,3.21035,3.16448,3.16448,9626089.683391,0
+PFE.US,D,19931223,000000,3.2166,3.25592,3.19073,3.19073,12335160.21396,0
+PFE.US,D,19931227,000000,3.19698,3.27555,3.19698,3.26891,7249915.8834672,0
+PFE.US,D,19931228,000000,3.26237,3.27555,3.25592,3.25592,7957989.9152527,0
+PFE.US,D,19931229,000000,3.26891,3.32092,3.26891,3.31438,11702493.808155,0
+PFE.US,D,19931230,000000,3.31438,3.34064,3.28179,3.28851,8555713.5229798,0
+PFE.US,D,19931231,000000,3.29506,3.32092,3.26891,3.27555,7549698.8795385,0
+PFE.US,D,19940103,000000,3.27555,3.30169,3.22958,3.22958,11989395.483599,0
+PFE.US,D,19940104,000000,3.24255,3.24255,3.19073,3.24255,10725898.908288,0
+PFE.US,D,19940105,000000,3.26237,3.30169,3.25592,3.26891,18172607.679261,0
+PFE.US,D,19940106,000000,3.27555,3.29506,3.2364,3.24255,13773363.606873,0
+PFE.US,D,19940107,000000,3.2364,3.25592,3.20381,3.24255,13124150.580633,0
+PFE.US,D,19940110,000000,3.25592,3.31438,3.22342,3.30169,10681765.706525,0
+PFE.US,D,19940111,000000,3.30804,3.32092,3.25592,3.27555,11439491.895836,0
+PFE.US,D,19940112,000000,3.27555,3.28851,3.22958,3.26237,6703691.9411075,0
+PFE.US,D,19940113,000000,3.25592,3.26891,3.22958,3.24255,5265476.2519701,0
+PFE.US,D,19940114,000000,3.24255,3.26237,3.21035,3.21035,10131860.069392,0
+PFE.US,D,19940117,000000,3.2166,3.2364,3.20381,3.20381,7873385.7374791,0
+PFE.US,D,19940118,000000,3.22342,3.26891,3.2166,3.22342,8842619.2971671,0
+PFE.US,D,19940119,000000,3.04035,3.04697,2.94256,2.98823,106308188.58952,0
+PFE.US,D,19940120,000000,2.98178,3.02103,2.95584,2.97506,54576672.771789,0
+PFE.US,D,19940121,000000,2.96872,3.00765,2.96248,3.00765,31743665.59098,0
+PFE.US,D,19940124,000000,3.0015,3.00765,2.92304,2.92304,27978935.432241,0
+PFE.US,D,19940125,000000,2.89699,2.97506,2.88381,2.94256,20763964.396225,0
+PFE.US,D,19940126,000000,2.90987,2.98823,2.90362,2.98178,17769832.525254,0
+PFE.US,D,19940127,000000,2.97506,3.0015,2.96872,2.98823,13598652.69053,0
+PFE.US,D,19940128,000000,3.00765,3.04035,2.96872,3.03411,18032827.264774,0
+PFE.US,D,19940131,000000,3.04035,3.07304,3.04035,3.07304,17477411.894046,0
+PFE.US,D,19940201,000000,3.07304,3.07949,3.02103,3.03411,18924820.036236,0
+PFE.US,D,19940202,000000,3.03411,3.06006,3.03411,3.04697,10759009.568807,0
+PFE.US,D,19940203,000000,3.01458,3.04035,2.96872,3.04035,17356031.755945,0
+PFE.US,D,19940204,000000,3.02727,3.04035,2.94256,2.94256,9798976.6596563,0
+PFE.US,D,19940207,000000,2.94256,2.98178,2.92304,2.949,19906922.620325,0
+PFE.US,D,19940208,000000,2.94256,2.95584,2.76651,2.84488,77558645.647342,0
+PFE.US,D,19940209,000000,2.84488,2.86429,2.83805,2.85132,34042603.726105,0
+PFE.US,D,19940210,000000,2.86429,2.89699,2.84488,2.85132,45152881.610755,0
+PFE.US,D,19940211,000000,2.84488,2.85132,2.81188,2.84488,14801449.974624,0
+PFE.US,D,19940214,000000,2.82526,2.83805,2.77969,2.78603,25816100.115571,0
+PFE.US,D,19940215,000000,2.79257,2.81188,2.77305,2.77305,18030998.201268,0
+PFE.US,D,19940216,000000,2.77969,2.78603,2.74045,2.74709,37237197.883131,0
+PFE.US,D,19940217,000000,2.75323,2.75323,2.69477,2.72746,25212859.601452,0
+PFE.US,D,19940218,000000,2.72746,2.75323,2.70776,2.74709,18106397.629763,0
+PFE.US,D,19940222,000000,2.76651,2.77969,2.74045,2.76651,15621708.617398,0
+PFE.US,D,19940223,000000,2.77969,2.7992,2.76651,2.76651,17550975.086237,0
+PFE.US,D,19940224,000000,2.75323,2.75323,2.70776,2.70776,18281116.743589,0
+PFE.US,D,19940225,000000,2.72746,2.77969,2.70776,2.74709,13898428.513804,0
+PFE.US,D,19940228,000000,2.76651,2.78603,2.75978,2.77969,12872187.604526,0
+PFE.US,D,19940301,000000,2.77969,2.78603,2.72074,2.73362,24359497.470955,0
+PFE.US,D,19940302,000000,2.7144,2.74709,2.70112,2.72746,13157255.09304,0
+PFE.US,D,19940303,000000,2.7144,2.73362,2.66853,2.67526,15906779.179969,0
+PFE.US,D,19940304,000000,2.68824,2.70112,2.63603,2.6816,19813125.989498,0
+PFE.US,D,19940307,000000,2.72074,2.73362,2.70112,2.72074,13716355.232598,0
+PFE.US,D,19940308,000000,2.72074,2.76651,2.70776,2.74045,16767497.527216,0
+PFE.US,D,19940309,000000,2.72746,2.77969,2.69477,2.75323,19250343.130479,0
+PFE.US,D,19940310,000000,2.74709,2.77305,2.7144,2.7144,13311743.842288,0
+PFE.US,D,19940311,000000,2.72074,2.77305,2.7144,2.76651,9920359.8718124,0
+PFE.US,D,19940314,000000,2.77305,2.77305,2.70776,2.7144,13835900.15908,0
+PFE.US,D,19940315,000000,2.73362,2.73362,2.6619,2.69477,11825714.281299,0
+PFE.US,D,19940316,000000,2.69477,2.70776,2.64267,2.70776,15103069.206997,0
+PFE.US,D,19940317,000000,2.70776,2.76651,2.70776,2.75978,13880038.484271,0
+PFE.US,D,19940318,000000,2.75323,2.77305,2.72746,2.72746,23842698.395598,0
+PFE.US,D,19940321,000000,2.74045,2.7992,2.74045,2.77969,16510016.620031,0
+PFE.US,D,19940322,000000,2.7144,2.75323,2.70776,2.72746,17431430.159754,0
+PFE.US,D,19940323,000000,2.72746,2.73362,2.6495,2.65555,26910395.508132,0
+PFE.US,D,19940324,000000,2.69477,2.69477,2.64267,2.66853,25735180.706628,0
+PFE.US,D,19940325,000000,2.67526,2.70112,2.66853,2.6816,13617037.596637,0
+PFE.US,D,19940328,000000,2.6816,2.70112,2.63603,2.64267,13431288.76877,0
+PFE.US,D,19940329,000000,2.64267,2.65555,2.63603,2.64267,11910312.310959,0
+PFE.US,D,19940330,000000,2.64267,2.6619,2.57084,2.58363,22888174.195356,0
+PFE.US,D,19940331,000000,2.58363,2.60988,2.54459,2.58363,23574176.502833,0
+PFE.US,D,19940404,000000,2.55121,2.60988,2.55121,2.5641,18100879.698687,0
+PFE.US,D,19940405,000000,2.60314,2.63603,2.58363,2.60988,16304036.402899,0
+PFE.US,D,19940406,000000,2.5969,2.62939,2.5969,2.60314,13166455.743576,0
+PFE.US,D,19940407,000000,2.60314,2.6619,2.59036,2.6495,9598505.1514329,0
+PFE.US,D,19940408,000000,2.63603,2.6619,2.5969,2.60988,15373427.336066,0
+PFE.US,D,19940411,000000,2.60988,2.63603,2.60314,2.60988,10220139.793828,0
+PFE.US,D,19940412,000000,2.6166,2.6166,2.5641,2.57084,9427466.7076956,0
+PFE.US,D,19940413,000000,2.57738,2.60988,2.5641,2.57738,15584928.55833,0
+PFE.US,D,19940414,000000,2.57738,2.63603,2.57738,2.62295,10650498.455108,0
+PFE.US,D,19940415,000000,2.62939,2.63603,2.58363,2.58363,12467578.263587,0
+PFE.US,D,19940418,000000,2.58363,2.6166,2.5641,2.57084,10475775.24254,0
+PFE.US,D,19940419,000000,2.5641,2.67526,2.5641,2.66853,17240158.277383,0
+PFE.US,D,19940420,000000,2.7144,2.77305,2.69477,2.76651,26945335.232156,0
+PFE.US,D,19940421,000000,2.7992,2.85132,2.77305,2.85132,23210026.866364,0
+PFE.US,D,19940422,000000,2.86429,2.86429,2.7992,2.81891,11007292.899511,0
+PFE.US,D,19940425,000000,2.81891,2.8316,2.79257,2.81188,12331482.617929,0
+PFE.US,D,19940426,000000,2.7992,2.7992,2.75978,2.77969,9596669.9398155,0
+PFE.US,D,19940428,000000,2.77969,2.7992,2.74045,2.77969,15831375.652732,0
+PFE.US,D,19940429,000000,2.77969,2.83805,2.76651,2.82526,15138019.177875,0
+PFE.US,D,19940502,000000,2.82526,2.92968,2.82526,2.92304,24872622.024336,0
+PFE.US,D,19940503,000000,2.93651,2.99506,2.90362,2.92304,25363668.705296,0
+PFE.US,D,19940504,000000,2.93651,2.93651,2.85132,2.86429,11936059.581931,0
+PFE.US,D,19940505,000000,2.87082,2.90362,2.87082,2.88381,9381483.9487198,0
+PFE.US,D,19940506,000000,2.88381,2.88381,2.85132,2.85132,10142891.832804,0
+PFE.US,D,19940509,000000,2.85804,2.90362,2.85804,2.87082,9644486.8857231,0
+PFE.US,D,19940510,000000,2.90987,2.92968,2.90362,2.90987,10551182.868518,0
+PFE.US,D,19940511,000000,2.90987,2.93651,2.90987,2.92968,9085384.6967938,0
+PFE.US,D,19940512,000000,2.949,2.97506,2.94256,2.96248,10120820.108496,0
+PFE.US,D,19940513,000000,2.96248,2.96872,2.92304,2.93651,9502869.2102468,0
+PFE.US,D,19940516,000000,2.949,2.98823,2.949,2.98823,13666695.902276,0
+PFE.US,D,19940517,000000,2.98178,3.07304,2.98178,3.06006,22027464.045592,0
+PFE.US,D,19940518,000000,3.03411,3.05362,3.01458,3.03411,16795083.083858,0
+PFE.US,D,19940519,000000,3.03411,3.0665,3.01458,3.0665,15572056.459874,0
+PFE.US,D,19940520,000000,3.04035,3.0665,3.02727,3.05362,16462200.698809,0
+PFE.US,D,19940523,000000,3.04035,3.05362,3.03411,3.05362,8958483.5535607,0
+PFE.US,D,19940524,000000,3.05362,3.09285,3.04697,3.07304,21065587.72734,0
+PFE.US,D,19940525,000000,3.07304,3.08612,3.05362,3.07949,14922833.18678,0
+PFE.US,D,19940526,000000,3.09285,3.11246,3.0665,3.11246,11689620.685012,0
+PFE.US,D,19940527,000000,3.09285,3.09948,3.05362,3.07949,9434821.8997608,0
+PFE.US,D,19940531,000000,3.04697,3.08612,3.04697,3.07304,7259112.4352624,0
+PFE.US,D,19940601,000000,3.06006,3.07304,3.03411,3.05362,10043579.320271,0
+PFE.US,D,19940602,000000,3.05362,3.07304,3.03411,3.0665,8241212.96998,0
+PFE.US,D,19940603,000000,3.05362,3.09285,3.05362,3.09285,7268308.9870575,0
+PFE.US,D,19940606,000000,3.10564,3.12525,3.04035,3.04035,9626089.683391,0
+PFE.US,D,19940607,000000,3.03411,3.04035,3.00765,3.03411,8502373.522568,0
+PFE.US,D,19940608,000000,3.04697,3.06006,2.99506,3.0015,7437505.0463796,0
+PFE.US,D,19940609,000000,3.02103,3.07304,3.01458,3.06006,12886900.038027,0
+PFE.US,D,19940610,000000,3.07304,3.07304,3.02727,3.04035,9743798.3735709,0
+PFE.US,D,19940613,000000,3.04035,3.07304,3.04035,3.06006,5636985.1792454,0
+PFE.US,D,19940614,000000,3.07304,3.09285,3.07304,3.09285,9158950.9630423,0
+PFE.US,D,19940615,000000,3.10564,3.10564,3.07304,3.09285,7560729.6182655,0
+PFE.US,D,19940616,000000,3.08612,3.09285,3.07304,3.07949,5337202.1831741,0
+PFE.US,D,19940617,000000,3.09285,3.09948,3.0665,3.08612,17065438.138871,0
+PFE.US,D,19940620,000000,3.0665,3.07949,3.06006,3.07949,7985572.39784,0
+PFE.US,D,19940621,000000,3.07949,3.12525,3.07304,3.07949,15474581.208329,0
+PFE.US,D,19940622,000000,3.08612,3.09948,3.01458,3.03411,8916181.4646739,0
+PFE.US,D,19940623,000000,3.03411,3.0665,3.02727,3.04697,8083046.6246996,0
+PFE.US,D,19940624,000000,3.03411,3.04697,2.98823,2.98823,10398535.479001,0
+PFE.US,D,19940627,000000,2.98178,3.01458,2.97506,2.99506,6418621.3785375,0
+PFE.US,D,19940628,000000,3.0015,3.01458,2.949,2.98178,7010822.9564459,0
+PFE.US,D,19940629,000000,2.99506,3.04697,2.98823,3.04035,9786097.3884014,0
+PFE.US,D,19940630,000000,3.05362,3.06006,3.04035,3.04697,9513904.0477155,0
+PFE.US,D,19940701,000000,3.06006,3.0665,3.02727,3.02727,6473796.5905668,0
+PFE.US,D,19940705,000000,3.02727,3.06006,3.01458,3.02103,7715217.3428279,0
+PFE.US,D,19940706,000000,3.01458,3.02103,2.98823,2.98823,10164961.507742,0
+PFE.US,D,19940707,000000,2.98823,3.02727,2.98823,3.0015,5693997.6522627,0
+PFE.US,D,19940708,000000,2.98823,3.03411,2.98178,3.03411,8529961.1285826,0
+PFE.US,D,19940711,000000,3.04697,3.05362,3.02103,3.05362,7593837.204728,0
+PFE.US,D,19940712,000000,3.04035,3.04697,2.98823,2.98823,5767566.9925675,0
+PFE.US,D,19940713,000000,2.99506,3.01458,2.98823,2.98823,5887106.7956229,0
+PFE.US,D,19940714,000000,2.99506,3.03411,2.99506,3.02727,5822740.1552258,0
+PFE.US,D,19940715,000000,3.02103,3.04035,3.01458,3.02727,3979911.0264069,0
+PFE.US,D,19940718,000000,3.02727,3.03411,3.0015,3.00765,4664074.0235249,0
+PFE.US,D,19940719,000000,3.00765,3.01458,2.98823,2.99506,4316475.1062314,0
+PFE.US,D,19940720,000000,2.97506,2.98178,2.85132,2.90362,25718626.913397,0
+PFE.US,D,19940721,000000,2.90987,2.91641,2.87737,2.91641,13534277.852649,0
+PFE.US,D,19940722,000000,2.91641,2.92968,2.89055,2.89699,8031550.0333886,0
+PFE.US,D,19940725,000000,2.90362,2.98178,2.89699,2.97506,11573751.305191,0
+PFE.US,D,19940726,000000,2.97506,2.98823,2.96872,2.97506,14716845.796849,0
+PFE.US,D,19940727,000000,2.97506,2.97506,2.95584,2.96872,5751009.1005945,0
+PFE.US,D,19940728,000000,2.96872,2.98178,2.949,2.96872,7305092.1201818,0
+PFE.US,D,19940729,000000,2.97506,3.00765,2.97506,2.98823,8175004.9698531,0
+PFE.US,D,19940801,000000,3.0015,3.02103,2.98178,2.98823,7431993.263415,0
+PFE.US,D,19940802,000000,3.00765,3.08612,2.98823,3.08612,55674642.686327,0
+PFE.US,D,19940803,000000,3.08612,3.10564,3.06006,3.07304,21918943.709725,0
+PFE.US,D,19940804,000000,3.0665,3.08612,3.06006,3.07304,5953320.9438625,0
+PFE.US,D,19940805,000000,3.06006,3.06006,3.04035,3.04697,6234707.7622871,0
+PFE.US,D,19940808,000000,3.05362,3.0665,3.02727,3.04697,9120326.4701881,0
+PFE.US,D,19940809,000000,3.04697,3.09285,3.02727,3.09285,15704476.558869,0
+PFE.US,D,19940810,000000,3.09948,3.17708,3.07949,3.16448,26329219.545523,0
+PFE.US,D,19940811,000000,3.15151,3.17708,3.13863,3.17121,18626878.399895,0
+PFE.US,D,19940812,000000,3.16448,3.19073,3.15776,3.15776,10540148.031051,0
+PFE.US,D,19940815,000000,3.16448,3.20381,3.15776,3.17708,15724699.75065,0
+PFE.US,D,19940816,000000,3.19698,3.24949,3.17708,3.24255,18911945.888408,0
+PFE.US,D,19940817,000000,3.26891,3.30804,3.26237,3.26891,35925885.386597,0
+PFE.US,D,19940818,000000,3.25592,3.34718,3.2364,3.34718,34752508.870767,0
+PFE.US,D,19940819,000000,3.34718,3.37353,3.32092,3.34064,22579202.844972,0
+PFE.US,D,19940822,000000,3.32092,3.34718,3.31438,3.33429,16208402.511084,0
+PFE.US,D,19940823,000000,3.33429,3.3666,3.33429,3.36015,12088711.070189,0
+PFE.US,D,19940824,000000,3.34718,3.34718,3.31438,3.32092,13265760.058626,0
+PFE.US,D,19940825,000000,3.32092,3.34064,3.32092,3.32756,8263286.7436593,0
+PFE.US,D,19940826,000000,3.34064,3.38621,3.34064,3.37353,12916327.979086,0
+PFE.US,D,19940829,000000,3.3666,3.38621,3.34718,3.35371,12252390.22312,0
+PFE.US,D,19940830,000000,3.34064,3.35371,3.32092,3.32756,6004812.4117464,0
+PFE.US,D,19940831,000000,3.32092,3.33429,3.30804,3.32092,9523102.6488815,0
+PFE.US,D,19940901,000000,3.30804,3.30804,3.25592,3.28179,11757666.970812,0
+PFE.US,D,19940902,000000,3.28851,3.28851,3.24949,3.25592,5031909.4535093,0
+PFE.US,D,19940906,000000,3.24255,3.26237,3.2364,3.26237,4667754.6936138,0
+PFE.US,D,19940907,000000,3.26891,3.28851,3.24255,3.28851,11222472.742494,0
+PFE.US,D,19940908,000000,3.28179,3.28851,3.24949,3.27555,6786450.6604093,0
+PFE.US,D,19940909,000000,3.25592,3.26237,3.22342,3.25592,6470120.0192195,0
+PFE.US,D,19940912,000000,3.24255,3.26237,3.2364,3.24255,10453706.592288,0
+PFE.US,D,19940913,000000,3.2364,3.24949,3.22958,3.24255,5892626.7760709,0
+PFE.US,D,19940914,000000,3.24949,3.24949,3.2364,3.2364,8121674.1916101,0
+PFE.US,D,19940915,000000,3.2364,3.24949,3.19698,3.22342,14553161.520492,0
+PFE.US,D,19940916,000000,3.17121,3.19073,3.15151,3.15776,36404068.166585,0
+PFE.US,D,19940919,000000,3.1841,3.21035,3.17708,3.20381,14109930.760754,0
+PFE.US,D,19940920,000000,3.19073,3.19698,3.14506,3.14506,8094081.4621684,0
+PFE.US,D,19940921,000000,3.15151,3.15776,3.10564,3.15776,21192488.870573,0
+PFE.US,D,19940922,000000,3.1841,3.19698,3.16448,3.19073,17663160.721913,0
+PFE.US,D,19940923,000000,3.17121,3.25592,3.16448,3.24949,17177631.97203,0
+PFE.US,D,19940926,000000,3.26891,3.32092,3.25592,3.30804,17402002.218695,0
+PFE.US,D,19940927,000000,3.32092,3.38621,3.31438,3.37353,27331554.543562,0
+PFE.US,D,19940928,000000,3.37987,3.42554,3.37353,3.41275,25937485.377097,0
+PFE.US,D,19940929,000000,3.41275,3.41275,3.33429,3.34064,16035516.559504,0
+PFE.US,D,19940930,000000,3.36015,3.41275,3.34718,3.36015,11362249.058241,0
+PFE.US,D,19941003,000000,3.37987,3.40593,3.3666,3.40593,9598505.1514329,0
+PFE.US,D,19941004,000000,3.39929,3.43872,3.39295,3.41275,22316200.932654,0
+PFE.US,D,19941005,000000,3.39929,3.40593,3.34064,3.36015,18658143.601941,0
+PFE.US,D,19941006,000000,3.35371,3.38621,3.30804,3.30804,11682255.246092,0
+PFE.US,D,19941007,000000,3.32092,3.36015,3.31438,3.35371,26715441.930986,0
+PFE.US,D,19941010,000000,3.37353,3.45842,3.37353,3.45842,23290952.423419,0
+PFE.US,D,19941011,000000,3.45842,3.54938,3.45842,3.5365,29323353.465866,0
+PFE.US,D,19941012,000000,3.5365,3.5365,3.48449,3.49083,13604164.473494,0
+PFE.US,D,19941013,000000,3.50351,3.52957,3.49736,3.50351,17247515.518819,0
+PFE.US,D,19941014,000000,3.50351,3.50351,3.46476,3.49083,13585772.39459,0
+PFE.US,D,19941017,000000,3.49083,3.51044,3.47121,3.49736,15233652.045004,0
+PFE.US,D,19941018,000000,3.48449,3.50351,3.46476,3.50351,10917172.840032,0
+PFE.US,D,19941019,000000,3.49083,3.51044,3.46476,3.50351,22669322.904452,0
+PFE.US,D,19941020,000000,3.52957,3.52957,3.48449,3.50351,17076477.075082,0
+PFE.US,D,19941021,000000,3.50351,3.57544,3.49083,3.56266,19761628.373501,0
+PFE.US,D,19941024,000000,3.58218,3.64083,3.56266,3.58852,38313101.196789,0
+PFE.US,D,19941025,000000,3.5691,3.61497,3.5365,3.54323,18893550.735447,0
+PFE.US,D,19941026,000000,3.55592,3.5691,3.54323,3.56266,10575098.001928,0
+PFE.US,D,19941027,000000,3.57544,3.57544,3.49083,3.52323,22422873.76068,0
+PFE.US,D,19941028,000000,3.50351,3.5691,3.49736,3.5691,13670376.572364,0
+PFE.US,D,19941031,000000,3.55592,3.62745,3.55592,3.6013,19636568.589998,0
+PFE.US,D,19941101,000000,3.58852,3.59534,3.55592,3.57544,15504003.001275,0
+PFE.US,D,19941102,000000,3.55592,3.62745,3.54938,3.59534,18203870.831937,0
+PFE.US,D,19941103,000000,3.59534,3.6013,3.55592,3.58852,14091537.657164,0
+PFE.US,D,19941104,000000,3.6013,3.60803,3.5691,3.5691,9537816.1070683,0
+PFE.US,D,19941107,000000,3.59534,3.63458,3.55592,3.63458,15158244.419027,0
+PFE.US,D,19941108,000000,3.63458,3.66044,3.60803,3.64083,17622702.042127,0
+PFE.US,D,19941109,000000,3.68639,3.72563,3.67351,3.72563,27664445.126096,0
+PFE.US,D,19941110,000000,3.75168,3.77131,3.71918,3.74525,19986005.792964,0
+PFE.US,D,19941111,000000,3.73871,3.76496,3.71256,3.73207,6731276.4730656,0
+PFE.US,D,19941114,000000,3.73207,3.81707,3.72563,3.76496,19912438.502031,0
+PFE.US,D,19941115,000000,3.79082,3.8038,3.68639,3.71918,23739709.311718,0
+PFE.US,D,19941116,000000,3.72563,3.76496,3.71918,3.75833,9644486.8857231,0
+PFE.US,D,19941117,000000,3.74525,3.75168,3.70621,3.71256,11965486.498303,0
+PFE.US,D,19941118,000000,3.68006,3.74525,3.68006,3.73871,10185195.971063,0
+PFE.US,D,19941121,000000,3.73207,3.75168,3.70621,3.71918,11071662.613965,0
+PFE.US,D,19941122,000000,3.68006,3.69977,3.64717,3.66044,15090196.083855,0
+PFE.US,D,19941123,000000,3.63458,3.63458,3.5365,3.54938,33327172.452884,0
+PFE.US,D,19941125,000000,3.5691,3.6013,3.5691,3.59534,11005452.564467,0
+PFE.US,D,19941128,000000,3.61497,3.69294,3.60803,3.67351,22238959.119744,0
+PFE.US,D,19941129,000000,3.68639,3.71256,3.67351,3.70621,15134337.483101,0
+PFE.US,D,19941130,000000,3.73207,3.82352,3.72563,3.78457,22845877.229895,0
+PFE.US,D,19941201,000000,3.75833,3.77131,3.71918,3.71918,13002765.319106,0
+PFE.US,D,19941202,000000,3.71918,3.72563,3.65419,3.66044,13788082.188488,0
+PFE.US,D,19941205,000000,3.70621,3.70621,3.62745,3.62745,10017832.049301,0
+PFE.US,D,19941206,000000,3.64717,3.68006,3.63458,3.68006,13035872.905569,0
+PFE.US,D,19941207,000000,3.65419,3.68006,3.64717,3.64717,6725763.6654159,0
+PFE.US,D,19941208,000000,3.64717,3.68639,3.60803,3.63458,18362039.226589,0
+PFE.US,D,19941209,000000,3.62745,3.68006,3.59534,3.68006,15564697.169066,0
+PFE.US,D,19941212,000000,3.66044,3.69977,3.64717,3.67351,12634933.987864,0
+PFE.US,D,19941213,000000,3.67351,3.68639,3.66044,3.66044,8208110.5069447,0
+PFE.US,D,19941214,000000,3.66044,3.75168,3.66044,3.75168,20276592.237241,0
+PFE.US,D,19941215,000000,3.72563,3.75833,3.72563,3.75833,20808105.79547,0
+PFE.US,D,19941216,000000,3.75833,3.77131,3.75833,3.75833,20103712.433774,0
+PFE.US,D,19941219,000000,3.74525,3.85621,3.73871,3.84947,15790914.923575,0
+PFE.US,D,19941220,000000,3.84322,3.88256,3.84322,3.84947,24401796.485786,0
+PFE.US,D,19941221,000000,3.81707,3.85621,3.79082,3.84322,19846229.477219,0
+PFE.US,D,19941222,000000,3.84947,3.85621,3.77794,3.79755,9804488.4426208,0
+PFE.US,D,19941223,000000,3.81707,3.81707,3.76496,3.77131,8312942.9999259,0
+PFE.US,D,19941227,000000,3.79082,3.79082,3.76496,3.77794,5079724.350046,0
+PFE.US,D,19941228,000000,3.78457,3.8038,3.76496,3.79082,7174509.2821743,0
+PFE.US,D,19941229,000000,3.8038,3.8038,3.76496,3.76496,6039757.259197,0
+PFE.US,D,19941230,000000,3.77794,3.78457,3.75833,3.77794,5579966.5581154,0
+PFE.US,D,19950103,000000,3.75833,3.77794,3.71918,3.71918,11347537.649425,0
+PFE.US,D,19950104,000000,3.73207,3.73871,3.68639,3.71256,13499338.128626,0
+PFE.US,D,19950105,000000,3.71918,3.74525,3.71256,3.73207,11814674.320402,0
+PFE.US,D,19950106,000000,3.71918,3.73871,3.71256,3.73207,9591150.984053,0
+PFE.US,D,19950109,000000,3.71918,3.74525,3.65419,3.65419,24094658.297649,0
+PFE.US,D,19950110,000000,3.66044,3.70621,3.66044,3.68006,13021151.249898,0
+PFE.US,D,19950111,000000,3.69977,3.69977,3.64717,3.66668,11890082.971067,0
+PFE.US,D,19950112,000000,3.67351,3.67351,3.66044,3.66044,9357577.0127942,0
+PFE.US,D,19950113,000000,3.68006,3.74525,3.66044,3.74525,12167794.242829,0
+PFE.US,D,19950116,000000,3.73871,3.77794,3.73207,3.75833,12896097.614508,0
+PFE.US,D,19950117,000000,3.75833,3.79082,3.73871,3.79082,10038061.389194,0
+PFE.US,D,19950118,000000,3.85621,3.90169,3.82352,3.88871,32302767.779909,0
+PFE.US,D,19950119,000000,3.86899,3.90871,3.85621,3.86899,19524374.756839,0
+PFE.US,D,19950120,000000,3.85621,3.88871,3.84947,3.86899,9741955.9891555,0
+PFE.US,D,19950123,000000,3.81707,3.90169,3.81707,3.90169,20195666.680186,0
+PFE.US,D,19950124,000000,3.90169,3.90871,3.88871,3.88871,15345837.680679,0
+PFE.US,D,19950125,000000,3.87553,3.89524,3.86294,3.88256,10061972.423861,0
+PFE.US,D,19950126,000000,3.86294,3.94082,3.85621,3.94082,13284156.236272,0
+PFE.US,D,19950127,000000,3.94082,3.96717,3.90169,3.95419,12752640.628672,0
+PFE.US,D,19950130,000000,3.92803,3.94082,3.90871,3.91486,18323424.980589,0
+PFE.US,D,19950131,000000,3.92803,3.99977,3.90871,3.99977,28554588.340345,0
+PFE.US,D,19950201,000000,3.99977,4.0063,3.95419,3.96717,16287484.659039,0
+PFE.US,D,19950202,000000,3.96044,3.96717,3.94726,3.95419,9147909.977461,0
+PFE.US,D,19950203,000000,3.98708,4.05197,3.97332,4.01255,16541284.896134,0
+PFE.US,D,19950206,000000,3.99322,4.02582,3.97985,3.99977,15312730.094218,0
+PFE.US,D,19950207,000000,3.99322,4.07178,3.99322,4.01929,17247515.518819,0
+PFE.US,D,19950208,000000,4.02582,4.10389,4.02582,4.10389,23118069.545896,0
+PFE.US,D,19950209,000000,4.07784,4.07784,4.02582,4.03256,16960609.744632,0
+PFE.US,D,19950210,000000,4.03256,4.0387,3.98708,4.0063,10646819.834389,0
+PFE.US,D,19950213,000000,4.01929,4.02582,3.96717,3.96717,9114812.6378528,0
+PFE.US,D,19950214,000000,3.99322,4.0063,3.94726,3.96717,8309267.4532642,0
+PFE.US,D,19950215,000000,3.96717,3.96717,3.9211,3.94082,11016489.451307,0
+PFE.US,D,19950216,000000,3.93448,3.96044,3.90871,3.96044,12412397.92813,0
+PFE.US,D,19950217,000000,3.97332,4.03256,3.96717,4.0063,17615347.874748,0
+PFE.US,D,19950221,000000,4.02582,4.02582,3.93448,3.96717,14801449.974624,0
+PFE.US,D,19950222,000000,3.97985,4.03256,3.97332,4.01929,14917318.329758,0
+PFE.US,D,19950223,000000,4.04544,4.07784,4.02582,4.04544,19665994.481686,0
+PFE.US,D,19950224,000000,4.04544,4.05832,4.03256,4.05197,13052421.575373,0
+PFE.US,D,19950227,000000,4.05832,4.07784,4.0063,4.05197,16620364.994719,0
+PFE.US,D,19950228,000000,4.05197,4.08428,4.01929,4.08428,9245391.3771187,0
+PFE.US,D,19950301,000000,4.07784,4.09755,4.07784,4.08428,11481785.78724,0
+PFE.US,D,19950302,000000,4.09101,4.09755,4.07178,4.09101,9221485.4658784,0
+PFE.US,D,19950303,000000,4.10389,4.12341,4.07784,4.12341,19323910.421414,0
+PFE.US,D,19950306,000000,4.12341,4.20861,4.09755,4.20198,16296677.112092,0
+PFE.US,D,19950307,000000,4.189,4.19534,4.14975,4.16928,14321436.081761,0
+PFE.US,D,19950308,000000,4.16928,4.18225,4.10389,4.10389,23123587.476973,0
+PFE.US,D,19950309,000000,4.10389,4.12995,4.0387,4.07784,21398472.161762,0
+PFE.US,D,19950310,000000,4.07784,4.09755,3.94726,4.03256,51943018.06468,0
+PFE.US,D,19950313,000000,4.07784,4.10389,4.07178,4.07784,23901548.129604,0
+PFE.US,D,19950314,000000,4.09101,4.16928,4.07784,4.16284,27189941.991513,0
+PFE.US,D,19950315,000000,4.14975,4.16284,4.09755,4.11063,14856620.063224,0
+PFE.US,D,19950316,000000,4.10389,4.18225,4.10389,4.17582,18845735.83891,0
+PFE.US,D,19950317,000000,4.18225,4.2737,4.18225,4.22793,35072525.305473,0
+PFE.US,D,19950320,000000,4.23467,4.26091,4.19534,4.26091,11930546.77428,0
+PFE.US,D,19950321,000000,4.26091,4.33216,4.2415,4.26091,17370744.189447,0
+PFE.US,D,19950322,000000,4.29976,4.33899,4.28053,4.3064,23991669.213769,0
+PFE.US,D,19950323,000000,4.29312,4.35207,4.28053,4.33899,16844747.537609,0
+PFE.US,D,19950324,000000,4.31313,4.35207,4.29312,4.35207,16000573.761424,0
+PFE.US,D,19950327,000000,4.3585,4.40408,4.3585,4.40408,11240856.623916,0
+PFE.US,D,19950328,000000,4.40408,4.40408,4.37159,4.39774,12136532.114838,0
+PFE.US,D,19950329,000000,4.3911,4.43024,4.34562,4.35207,17468213.292879,0
+PFE.US,D,19950330,000000,4.33899,4.36505,4.22149,4.22793,18106397.629763,0
+PFE.US,D,19950331,000000,4.19534,4.26697,4.18225,4.22149,16140349.052486,0
+PFE.US,D,19950403,000000,4.22149,4.29312,4.21494,4.28668,12701141.98799,0
+PFE.US,D,19950404,000000,4.28668,4.31948,4.26697,4.29312,13017478.777293,0
+PFE.US,D,19950405,000000,4.29312,4.3064,4.26697,4.29312,12509872.154989,0
+PFE.US,D,19950406,000000,4.29976,4.31313,4.28668,4.28668,5245248.9614479,0
+PFE.US,D,19950407,000000,4.29312,4.31948,4.2737,4.28668,10269794.000722,0
+PFE.US,D,19950410,000000,4.26697,4.31948,4.26697,4.29312,9035729.4652126,0
+PFE.US,D,19950411,000000,4.32581,4.34562,4.3064,4.33899,12140211.760243,0
+PFE.US,D,19950412,000000,4.33899,4.37159,4.31313,4.35207,7980058.5655047,0
+PFE.US,D,19950413,000000,4.35207,4.4237,4.34562,4.4237,9975529.9604143,0
+PFE.US,D,19950417,000000,4.43024,4.46936,4.38447,4.39774,20092678.620991,0
+PFE.US,D,19950418,000000,4.39774,4.40408,4.33899,4.35207,15849763.632895,0
+PFE.US,D,19950419,000000,4.35207,4.35207,4.22149,4.26697,45163920.546966,0
+PFE.US,D,19950420,000000,4.25419,4.26697,4.21494,4.23467,21323063.511097,0
+PFE.US,D,19950421,000000,4.23467,4.26091,4.20198,4.22793,22084472.419868,0
+PFE.US,D,19950424,000000,4.23467,4.28668,4.23467,4.2737,16131157.624117,0
+PFE.US,D,19950425,000000,4.25419,4.25419,4.189,4.20861,18146861.432976,0
+PFE.US,D,19950426,000000,4.21494,4.28053,4.20861,4.2737,11391675.974615,0
+PFE.US,D,19950427,000000,4.26697,4.31313,4.21494,4.22149,26952691.448906,0
+PFE.US,D,19950428,000000,4.23467,4.26697,4.21494,4.26697,15200548.557284,0
+PFE.US,D,19950501,000000,4.26091,4.28053,4.1561,4.16284,15686080.381222,0
+PFE.US,D,19950502,000000,4.16284,4.21494,4.16284,4.21494,12842763.762209,0
+PFE.US,D,19950503,000000,4.22793,4.32581,4.22793,4.3064,16250697.427173,0
+PFE.US,D,19950504,000000,4.34562,4.40408,4.28668,4.29312,19057233.987119,0
+PFE.US,D,19950505,000000,4.32581,4.35207,4.26697,4.29976,15917812.992751,0
+PFE.US,D,19950508,000000,4.3064,4.3064,4.25419,4.29312,9333670.0768686,0
+PFE.US,D,19950509,000000,4.29976,4.31313,4.24745,4.24745,10012308.994797,0
+PFE.US,D,19950510,000000,4.25419,4.2737,4.189,4.21494,17365222.159628,0
+PFE.US,D,19950511,000000,4.20861,4.25419,4.20198,4.22149,20061414.443628,0
+PFE.US,D,19950512,000000,4.189,4.20198,4.05197,4.06496,45551981.218101,0
+PFE.US,D,19950515,000000,4.08428,4.09101,3.98708,4.02582,45182311.601185,0
+PFE.US,D,19950516,000000,4.0387,4.1561,4.0387,4.12995,28493903.394722,0
+PFE.US,D,19950517,000000,4.14332,4.14975,4.09101,4.12341,10249561.586774,0
+PFE.US,D,19950518,000000,4.06496,4.08428,4.03256,4.05832,16138509.742127,0
+PFE.US,D,19950519,000000,4.0387,4.18225,4.0387,4.16928,22047690.311429,0
+PFE.US,D,19950522,000000,4.16928,4.19534,4.13697,4.14975,10372789.232716,0
+PFE.US,D,19950523,000000,4.14332,4.20861,4.13697,4.18225,15268593.818399,0
+PFE.US,D,19950524,000000,4.20198,4.25419,4.18225,4.25419,18257206.733608,0
+PFE.US,D,19950525,000000,4.29976,4.37159,4.28053,4.35207,36946616.562282,0
+PFE.US,D,19950526,000000,4.35207,4.37159,4.25419,4.28668,11408227.718475,0
+PFE.US,D,19950530,000000,4.29312,4.31313,4.28668,4.28668,8776404.124242,0
+PFE.US,D,19950531,000000,4.29312,4.37159,4.2737,4.36505,17729374.870153,0
+PFE.US,D,19950601,000000,4.3585,4.43024,4.33899,4.4237,14827198.270279,0
+PFE.US,D,19950602,000000,4.39774,4.44312,4.37823,4.40408,9153434.0566507,0
+PFE.US,D,19950605,000000,4.41052,4.4237,4.37159,4.37159,10514399.735394,0
+PFE.US,D,19950606,000000,4.39774,4.45005,4.38447,4.41052,17394649.076002,0
+PFE.US,D,19950607,000000,4.41736,4.41736,4.36505,4.36505,9306082.470854,0
+PFE.US,D,19950608,000000,4.36505,4.40408,4.3585,4.39774,7080715.7254036,0
+PFE.US,D,19950609,000000,4.3911,4.41736,4.36505,4.41052,7685794.525196,0
+PFE.US,D,19950612,000000,4.4237,4.4237,4.3585,4.36505,11650992.093416,0
+PFE.US,D,19950613,000000,4.38447,4.40408,4.37159,4.39774,10860160.367014,0
+PFE.US,D,19950614,000000,4.3911,4.41052,4.37159,4.41052,8872048.2629115,0
+PFE.US,D,19950615,000000,4.41052,4.45658,4.39774,4.39774,11158109.176153,0
+PFE.US,D,19950616,000000,4.41736,4.45005,4.41052,4.44312,17516028.189416,0
+PFE.US,D,19950619,000000,4.44312,4.50841,4.43668,4.46293,11790766.359791,0
+PFE.US,D,19950620,000000,4.45005,4.45658,4.41052,4.41052,10920853.510121,0
+PFE.US,D,19950621,000000,4.40408,4.54764,4.40408,4.5415,14582595.609664,0
+PFE.US,D,19950622,000000,4.55418,4.63245,4.55418,4.63245,13085523.013723,0
+PFE.US,D,19950623,000000,4.61947,4.69792,4.61283,4.6587,11356730.102478,0
+PFE.US,D,19950626,000000,4.6587,4.69139,4.60024,4.60024,7461415.0563614,0
+PFE.US,D,19950627,000000,4.59331,4.62629,4.53456,4.53456,14525579.037905,0
+PFE.US,D,19950628,000000,4.54764,4.60024,4.53456,4.58052,13409218.069146,0
+PFE.US,D,19950629,000000,4.58052,4.58687,4.53456,4.55418,8752501.287058,0
+PFE.US,D,19950630,000000,4.58687,4.62629,4.55418,4.5611,8666059.8482963,0
+PFE.US,D,19950703,000000,4.61947,4.64551,4.58052,4.63245,3728870.2671926,0
+PFE.US,D,19950705,000000,4.63245,4.67168,4.55418,4.55418,10919011.125705,0
+PFE.US,D,19950706,000000,4.60639,4.60639,4.48255,4.49533,14654323.590239,0
+PFE.US,D,19950707,000000,4.48255,4.49533,4.31948,4.34562,23988909.735888,0
+PFE.US,D,19950710,000000,4.41052,4.46936,4.31313,4.39774,20142331.803201,0
+PFE.US,D,19950711,000000,4.43668,4.49533,4.39774,4.43668,17597870.839938,0
+PFE.US,D,19950712,000000,4.46936,4.46936,4.39774,4.41052,12590797.712045,0
+PFE.US,D,19950713,000000,4.46936,4.53456,4.45658,4.50841,13384388.916329,0
+PFE.US,D,19950714,000000,4.49533,4.54764,4.45658,4.54764,9517581.6437481,0
+PFE.US,D,19950717,000000,4.54764,4.58052,4.48255,4.55418,9211361.573763,0
+PFE.US,D,19950718,000000,4.64551,4.6587,4.55418,4.63245,17089347.124168,0
+PFE.US,D,19950719,000000,4.60639,4.69139,4.45658,4.60639,18789642.50873,0
+PFE.US,D,19950720,000000,4.59331,4.60639,4.45658,4.46936,18663661.533019,0
+PFE.US,D,19950721,000000,4.48255,4.58052,4.46936,4.56735,17687986.800675,0
+PFE.US,D,19950724,000000,4.59331,4.60639,4.55418,4.58052,12840920.353108,0
+PFE.US,D,19950725,000000,4.58052,4.63245,4.56735,4.63245,11616047.245966,0
+PFE.US,D,19950726,000000,4.63245,4.70437,4.60639,4.67841,9405396.0080726,0
+PFE.US,D,19950727,000000,4.73033,4.86764,4.71705,4.85436,13609684.453943,0
+PFE.US,D,19950728,000000,4.88062,4.93928,4.86764,4.90648,15043300.330155,0
+PFE.US,D,19950731,000000,4.93928,5.08907,4.9263,5.01744,18019033.974109,0
+PFE.US,D,19950801,000000,4.99129,5.11533,4.99129,5.08907,16200124.07744,0
+PFE.US,D,19950802,000000,5.07638,5.10235,5.01744,5.03033,19898646.236052,0
+PFE.US,D,19950803,000000,4.97831,5.01744,4.90648,4.95206,13732914.149255,0
+PFE.US,D,19950804,000000,4.96522,5.00447,4.91956,4.95206,9661041.7036398,0
+PFE.US,D,19950807,000000,4.97831,5.03033,4.93928,4.93928,6782774.0890622,0
+PFE.US,D,19950808,000000,4.95206,4.97831,4.90648,4.91956,8256846.5956891,0
+PFE.US,D,19950809,000000,4.95206,5.08907,4.93928,4.99129,14167868.524721,0
+PFE.US,D,19950810,000000,5.00447,5.04369,4.95206,4.99129,7746483.5695604,0
+PFE.US,D,19950811,000000,4.97831,4.99129,4.81524,4.88062,19076548.282917,0
+PFE.US,D,19950814,000000,4.8938,5.03033,4.85436,5.03033,8838943.7505053,0
+PFE.US,D,19950815,000000,4.97831,5.00447,4.8938,4.95206,7143247.1541835,0
+PFE.US,D,19950816,000000,4.90648,4.90648,4.7436,4.78947,20744655.223853,0
+PFE.US,D,19950817,000000,4.81524,4.84129,4.75629,4.78947,10040821.891761,0
+PFE.US,D,19950818,000000,4.78947,4.81524,4.75629,4.78947,11996752.725037,0
+PFE.US,D,19950821,000000,4.84129,4.88062,4.82841,4.88062,5967113.2098416,0
+PFE.US,D,19950822,000000,4.8938,4.8938,4.78947,4.78947,7999366.7131901,0
+PFE.US,D,19950823,000000,4.81524,4.8938,4.81524,4.86764,5297662.6462249,0
+PFE.US,D,19950824,000000,4.85436,4.90648,4.82841,4.86764,8449959.8377911,0
+PFE.US,D,19950825,000000,4.86764,4.90648,4.78947,4.81524,5804347.0516355,0
+PFE.US,D,19950828,000000,4.84129,4.84129,4.75629,4.78264,6684379.6946804,0
+PFE.US,D,19950829,000000,4.80245,4.82841,4.71705,4.82841,7669239.7072793,0
+PFE.US,D,19950830,000000,4.85436,4.95206,4.84129,4.95206,8537314.2712769,0
+PFE.US,D,19950831,000000,4.93928,4.99129,4.86764,4.91956,7230602.6123548,0
+PFE.US,D,19950901,000000,4.76976,4.82841,4.75629,4.78264,16826350.335277,0
+PFE.US,D,19950905,000000,4.78264,4.80245,4.7436,4.76976,8831581.385642,0
+PFE.US,D,19950906,000000,4.78264,4.81524,4.75629,4.78264,19528979.693191,0
+PFE.US,D,19950907,000000,4.78264,4.78264,4.71705,4.75629,7302327.5188734,0
+PFE.US,D,19950908,000000,4.78264,4.78264,4.63245,4.67841,14423508.072175,0
+PFE.US,D,19950911,000000,4.67841,4.71705,4.65216,4.67841,31305034.644168,0
+PFE.US,D,19950912,000000,4.69139,4.7436,4.67841,4.69139,9422865.8700843,0
+PFE.US,D,19950913,000000,4.70437,4.78264,4.69139,4.75629,12865750.530612,0
+PFE.US,D,19950914,000000,4.78264,4.80245,4.73033,4.80245,12977936.166287,0
+PFE.US,D,19950915,000000,4.90648,4.93928,4.80245,4.82841,17154638.030829,0
+PFE.US,D,19950918,000000,4.82841,4.93928,4.82841,4.93928,13040468.619753,0
+PFE.US,D,19950919,000000,4.9263,5.04369,4.9263,4.97831,12565052.490445,0
+PFE.US,D,19950920,000000,4.99129,5.01744,4.80245,4.86764,25209178.931362,0
+PFE.US,D,19950921,000000,4.91956,5.11533,4.88062,5.05658,25665291.011726,0
+PFE.US,D,19950922,000000,4.99129,5.21341,4.99129,5.18072,17622702.042127,0
+PFE.US,D,19950925,000000,5.22629,5.26513,5.20013,5.26513,11896523.119037,0
+PFE.US,D,19950926,000000,5.2786,5.3634,5.23946,5.29128,11736519.512768,0
+PFE.US,D,19950927,000000,5.29128,5.35042,5.22629,5.35042,14042804.642476,0
+PFE.US,D,19950928,000000,5.33744,5.33744,5.21341,5.33744,12643212.421508,0
+PFE.US,D,19950929,000000,5.32407,5.40244,5.29128,5.31762,12982533.929843,0
+PFE.US,D,19951002,000000,5.30484,5.3634,5.23946,5.30484,8975952.3908869,0
+PFE.US,D,19951003,000000,5.31762,5.5133,5.31762,5.5133,13910387.617537,0
+PFE.US,D,19951004,000000,5.5133,5.68965,5.50013,5.61129,16674620.039225,0
+PFE.US,D,19951005,000000,5.61129,5.61129,5.38946,5.5133,15211578.271326,0
+PFE.US,D,19951006,000000,5.52657,5.62455,5.48763,5.59841,5956998.5398951,0
+PFE.US,D,19951009,000000,5.57849,5.65071,5.50013,5.61129,8352481.5121896,0
+PFE.US,D,19951010,000000,5.50013,5.59176,5.44196,5.47446,11470755.048512,0
+PFE.US,D,19951011,000000,5.45455,5.5133,5.4285,5.5133,9617817.3978598,0
+PFE.US,D,19951012,000000,5.5133,5.68965,5.47446,5.68965,13045984.501459,0
+PFE.US,D,19951013,000000,5.73503,5.83985,5.67696,5.67696,17157399.558081,0
+PFE.US,D,19951016,000000,5.70262,5.87205,5.62455,5.8006,10615549.508915,0
+PFE.US,D,19951017,000000,5.82657,5.85273,5.70262,5.82657,11375122.181383,0
+PFE.US,D,19951018,000000,5.81368,5.93763,5.8006,5.88552,8973201.1104891,0
+PFE.US,D,19951019,000000,5.85273,5.98964,5.81368,5.97667,12160434.952022,0
+PFE.US,D,19951020,000000,5.97667,6.15936,5.97667,6.07435,15154566.822994,0
+PFE.US,D,19951023,000000,6.04849,6.06167,5.8985,5.92436,14896165.748287,0
+PFE.US,D,19951024,000000,5.92436,6.08792,5.92436,6.06167,17379015.450293,0
+PFE.US,D,19951025,000000,6.04849,6.21176,6.03551,6.07435,18369398.517396,0
+PFE.US,D,19951026,000000,6.03551,6.06167,5.92436,5.93763,20152451.596574,0
+PFE.US,D,19951027,000000,5.8985,5.96339,5.8658,5.8658,11511221.925782,0
+PFE.US,D,19951030,000000,5.82657,5.8985,5.8006,5.8006,11275808.644164,0
+PFE.US,D,19951031,000000,5.77426,5.87205,5.7157,5.7157,11663870.339985,0
+PFE.US,D,19951101,000000,5.74839,5.92436,5.74839,5.88552,9638968.954646,0
+PFE.US,D,19951102,000000,5.78764,5.85273,5.67696,5.83985,13926017.144504,0
+PFE.US,D,19951103,000000,5.85273,5.85273,5.70262,5.78764,10054616.207111,0
+PFE.US,D,19951106,000000,5.74839,5.82657,5.73503,5.8006,7081631.794184,0
+PFE.US,D,19951107,000000,5.8006,5.96339,5.8006,5.95051,10528196.100116,0
+PFE.US,D,19951108,000000,5.98964,6.07435,5.8985,6.07435,12310329.011772,0
+PFE.US,D,19951109,000000,6.07435,6.11387,5.87897,5.96339,9624248.3236612,0
+PFE.US,D,19951110,000000,5.85273,5.92436,5.82657,5.85273,5989184.9341499,0
+PFE.US,D,19951113,000000,5.83985,5.83985,5.76128,5.82657,5990099.9782451,0
+PFE.US,D,19951114,000000,5.8006,5.95051,5.78764,5.8985,7856833.9936187,0
+PFE.US,D,19951115,000000,5.8985,6.08792,5.85273,6.08792,9125844.4012653,0
+PFE.US,D,19951116,000000,6.04849,6.08792,5.93763,5.98964,10357156.631693,0
+PFE.US,D,19951117,000000,6.00272,6.02858,5.91137,5.95051,11900194.566957,0
+PFE.US,D,19951120,000000,5.95051,5.96339,5.8985,5.93763,8001208.0729199,0
+PFE.US,D,19951121,000000,5.95051,5.95051,5.88552,5.95051,7269225.0558381,0
+PFE.US,D,19951122,000000,5.91137,5.92436,5.81368,5.85273,7607630.4953926,0
+PFE.US,D,19951124,000000,5.85273,5.8658,5.83985,5.83985,2330201.2878025,0
+PFE.US,D,19951127,000000,5.87897,5.87897,5.73503,5.8006,8882160.8834871,0
+PFE.US,D,19951128,000000,5.85273,5.85273,5.76128,5.83985,12343435.573548,0
+PFE.US,D,19951129,000000,5.8658,5.8985,5.78764,5.8006,8497775.7590131,0
+PFE.US,D,19951130,000000,5.82657,5.85273,5.8006,5.8006,10591645.647046,0
+PFE.US,D,19951201,000000,5.85273,5.95051,5.82657,5.85273,20752928.534071,0
+PFE.US,D,19951204,000000,5.92436,6.15301,5.88552,6.11387,18777687.503739,0
+PFE.US,D,19951205,000000,6.18551,6.41397,6.17887,6.4009,18441120.349858,0
+PFE.US,D,19951206,000000,6.41397,6.47897,6.31609,6.47897,13305304.719002,0
+PFE.US,D,19951207,000000,6.47897,6.47897,6.34869,6.4531,10202664.808389,0
+PFE.US,D,19951208,000000,6.47897,6.47897,6.32897,6.36166,10836249.332348,0
+PFE.US,D,19951211,000000,6.36166,6.4531,6.36166,6.41397,9249073.071893,0
+PFE.US,D,19951212,000000,6.41397,6.5506,6.4009,6.5506,11128674.062297,0
+PFE.US,D,19951213,000000,6.56426,6.56426,6.46608,6.51176,9507464.9244308,0
+PFE.US,D,19951214,000000,6.5506,6.68801,6.52484,6.62252,18112833.678991,0
+PFE.US,D,19951215,000000,6.6358,6.67482,6.53772,6.56426,26695212.591093,0
+PFE.US,D,19951218,000000,6.46608,6.56426,6.38752,6.4531,12498840.391577,0
+PFE.US,D,19951219,000000,6.37483,6.41397,6.29032,6.32897,12189860.84371,0
+PFE.US,D,19951220,000000,6.32897,6.33561,6.15301,6.15301,11701567.49252,0
+PFE.US,D,19951221,000000,6.15301,6.22455,6.15301,6.21176,13628076.532848,0
+PFE.US,D,19951222,000000,6.22455,6.32897,6.18551,6.2506,6983239.4491731,0
+PFE.US,D,19951226,000000,6.2506,6.33561,6.2506,6.32897,6348736.8070634,0
+PFE.US,D,19951227,000000,6.31609,6.36166,6.27665,6.30281,7168996.4745243,0
+PFE.US,D,19951228,000000,6.30281,6.33561,6.2506,6.26377,6733113.7340539,0
+PFE.US,D,19951229,000000,6.2506,6.30281,6.16599,6.30281,7557977.3131823,0
+PFE.US,D,19960102,000000,6.2506,6.27665,6.08792,6.22455,11796284.290869,0
+PFE.US,D,19960103,000000,6.22455,6.27665,6.15301,6.19829,15759648.696842,0
+PFE.US,D,19960104,000000,6.26377,6.43992,6.26377,6.43992,15573895.770232,0
+PFE.US,D,19960105,000000,6.37483,6.38752,6.26377,6.34869,9192056.5001339,0
+PFE.US,D,19960108,000000,6.34869,6.43992,6.34869,6.42704,3139424.0684237,0
+PFE.US,D,19960109,000000,6.48589,6.6358,6.4531,6.5506,14811567.718626,0
+PFE.US,D,19960110,000000,6.36166,6.4531,6.26377,6.30281,11004533.42163,0
+PFE.US,D,19960111,000000,6.32897,6.34869,6.12705,6.17887,15395494.961632,0
+PFE.US,D,19960112,000000,6.17887,6.2381,6.15301,6.15301,13061619.151854,0
+PFE.US,D,19960115,000000,6.16599,6.22455,6.08792,6.17887,8037070.0138366,0
+PFE.US,D,19960116,000000,6.21176,6.32897,6.17887,6.31609,11104766.101685,0
+PFE.US,D,19960117,000000,6.30281,6.37483,6.22455,6.30281,13199554.10787,0
+PFE.US,D,19960118,000000,6.2506,6.29032,6.13984,6.29032,17212575.794795,0
+PFE.US,D,19960119,000000,6.26377,6.33561,6.04849,6.18551,25095156.0347,0
+PFE.US,D,19960122,000000,6.16599,6.18551,6.02858,6.1007,18902744.213186,0
+PFE.US,D,19960123,000000,6.08792,6.15301,6.03551,6.07435,15518723.63226,0
+PFE.US,D,19960124,000000,6.12705,6.4009,6.11387,6.37483,19099539.150062,0
+PFE.US,D,19960125,000000,6.42704,6.43992,6.30281,6.41397,14671795.501621,0
+PFE.US,D,19960126,000000,6.4009,6.59003,6.37483,6.59003,18648943.976091,0
+PFE.US,D,19960129,000000,6.61627,6.67482,6.53772,6.5506,13693363.340767,0
+PFE.US,D,19960130,000000,6.67482,6.81185,6.64858,6.74051,20651776.711178,0
+PFE.US,D,19960131,000000,6.74051,6.90319,6.67482,6.85107,11346621.580644,0
+PFE.US,D,19960201,000000,6.87694,6.92291,6.81185,6.88992,7243478.8095533,0
+PFE.US,D,19960202,000000,6.85107,6.91616,6.76618,6.78588,7922125.9249652,0
+PFE.US,D,19960205,000000,6.67482,6.85107,6.67482,6.85107,7170830.6614562,0
+PFE.US,D,19960206,000000,6.87694,6.87694,6.71416,6.77916,15035938.989977,0
+PFE.US,D,19960207,000000,6.753,6.84464,6.73388,6.81848,16420817.752759,0
+PFE.US,D,19960208,000000,6.85742,6.94272,6.83137,6.91616,15263998.104216,0
+PFE.US,D,19960209,000000,6.91616,6.98118,6.87059,6.91616,12344346.518901,0
+PFE.US,D,19960212,000000,6.90964,7.05934,6.90964,7.00772,9902881.8123172,0
+PFE.US,D,19960213,000000,6.96877,7.10579,6.96877,7.05934,16382193.259904,0
+PFE.US,D,19960214,000000,7.03396,7.0731,6.92944,6.98118,8742386.6171116,0
+PFE.US,D,19960215,000000,6.98118,7.04674,6.89694,6.91616,8014082.2207476,0
+PFE.US,D,19960216,000000,6.91616,6.91616,6.73388,6.83137,14327874.18036,0
+PFE.US,D,19960220,000000,6.76618,6.76618,6.62925,6.68137,14612935.520762,0
+PFE.US,D,19960221,000000,6.69444,6.81848,6.64223,6.66839,11607771.886378,0
+PFE.US,D,19960222,000000,6.73388,6.84464,6.72031,6.81848,13445081.034749,0
+PFE.US,D,19960223,000000,6.88357,6.95579,6.77916,6.83137,10554865.587979,0
+PFE.US,D,19960226,000000,6.81848,6.83137,6.62925,6.62925,7963500.6735317,0
+PFE.US,D,19960227,000000,6.64223,6.73388,6.55733,6.70713,14713172.299558,0
+PFE.US,D,19960228,000000,6.753,6.81848,6.59003,6.62925,14051080.002063,0
+PFE.US,D,19960229,000000,6.57685,6.72031,6.57051,6.61627,10473019.8634,0
+PFE.US,D,19960301,000000,6.68137,6.72031,6.61627,6.68137,7661884.515214,0
+PFE.US,D,19960304,000000,6.61627,6.90964,6.61627,6.84464,9889089.546338,0
+PFE.US,D,19960305,000000,6.85742,6.89694,6.79232,6.88357,9810007.3983833,0
+PFE.US,D,19960306,000000,6.89694,6.90964,6.74051,6.77916,8771810.4594289,0
+PFE.US,D,19960307,000000,6.88357,6.89694,6.70713,6.77916,12165031.690892,0
+PFE.US,D,19960308,000000,6.68137,6.74051,6.38118,6.6031,20448552.897871,0
+PFE.US,D,19960311,000000,6.53127,6.57685,6.39455,6.518,16152300.98342,0
+PFE.US,D,19960312,000000,6.47897,6.49224,6.2506,6.40723,13418413.596257,0
+PFE.US,D,19960313,000000,6.40723,6.40723,6.21791,6.23118,14819843.078214,0
+PFE.US,D,19960314,000000,6.26377,6.32897,6.17887,6.19224,19624610.51095,0
+PFE.US,D,19960315,000000,6.19224,6.40723,6.19224,6.31609,25961397.43645,0
+PFE.US,D,19960318,000000,6.36791,6.42704,6.23118,6.30281,13774285.823766,0
+PFE.US,D,19960319,000000,6.42704,6.49224,6.31609,6.34224,18080650.358793,0
+PFE.US,D,19960320,000000,6.40723,6.41397,6.30281,6.36791,16107247.614136,0
+PFE.US,D,19960321,000000,6.53127,6.79232,6.518,6.72031,30356036.572485,0
+PFE.US,D,19960322,000000,6.88357,6.88357,6.74051,6.8055,15987701.662967,0
+PFE.US,D,19960325,000000,6.8055,6.91616,6.76618,6.8055,9753917.1422591,0
+PFE.US,D,19960326,000000,6.89694,6.99396,6.85742,6.90964,12335160.21396,0
+PFE.US,D,19960327,000000,6.83137,6.85742,6.753,6.79232,12706661.968438,0
+PFE.US,D,19960328,000000,6.85742,6.85742,6.73388,6.79232,6902313.8921176,0
+PFE.US,D,19960329,000000,6.83137,6.88357,6.73388,6.753,7966262.2007838,0
+PFE.US,D,19960401,000000,6.85742,7.04674,6.84464,7.03396,12838165.998654,0
+PFE.US,D,19960402,000000,7.0731,7.22271,7.04674,7.22271,15912294.036989,0
+PFE.US,D,19960403,000000,7.2105,7.26955,7.11925,7.2353,12795859.811025,0
+PFE.US,D,19960404,000000,7.2353,7.2353,7.14395,7.15742,8500536.2615798,0
+PFE.US,D,19960408,000000,6.99396,7.0203,6.94272,7.0203,13134263.201209,0
+PFE.US,D,19960409,000000,7.03396,7.05934,6.88357,6.91616,9204008.4310687,0
+PFE.US,D,19960410,000000,6.90964,6.91616,6.57685,6.69444,13523244.039868,0
+PFE.US,D,19960411,000000,6.72031,6.753,6.53127,6.753,19636568.589998,0
+PFE.US,D,19960412,000000,6.77916,6.94272,6.76618,6.92944,9474366.5601372,0
+PFE.US,D,19960415,000000,6.92944,7.0731,6.90964,6.96877,14396840.633683,0
+PFE.US,D,19960416,000000,6.98118,7.00772,6.89694,6.92944,11328219.254885,0
+PFE.US,D,19960417,000000,6.90964,6.90964,6.83137,6.89694,9784263.2014695,0
+PFE.US,D,19960418,000000,6.89694,7.00772,6.89694,6.90964,10535549.242809,0
+PFE.US,D,19960419,000000,6.91616,7.05934,6.90964,7.03396,11053272.584431,0
+PFE.US,D,19960422,000000,7.03396,7.09301,6.85742,7.00772,11280404.358349,0
+PFE.US,D,19960423,000000,7.00772,7.00772,6.85742,6.88357,8940094.5487121,0
+PFE.US,D,19960424,000000,6.90964,6.90964,6.64223,6.753,19139998.854534,0
+PFE.US,D,19960425,000000,6.77916,6.8055,6.66839,6.70713,14427182.594152,0
+PFE.US,D,19960426,000000,6.73388,6.81848,6.68137,6.73388,10816940.159976,0
+PFE.US,D,19960429,000000,6.70713,6.91616,6.70713,6.83137,5869638.982982,0
+PFE.US,D,19960430,000000,6.85742,6.91616,6.83137,6.91616,6865537.9317914,0
+PFE.US,D,19960501,000000,6.91616,6.91616,6.85742,6.89694,5365714.0554528,0
+PFE.US,D,19960502,000000,6.8055,6.88357,6.68137,6.72031,12805978.579714,0
+PFE.US,D,19960503,000000,6.79232,6.84464,6.64223,6.65532,12185264.104841,0
+PFE.US,D,19960506,000000,6.74051,6.77916,6.6031,6.70713,18362039.226589,0
+PFE.US,D,19960507,000000,6.72031,6.753,6.43992,6.49224,30204302.177691,0
+PFE.US,D,19960508,000000,6.53772,6.59665,6.34869,6.59665,26032200.126076,0
+PFE.US,D,19960509,000000,6.59665,6.59665,6.49877,6.55733,9925877.8028895,0
+PFE.US,D,19960510,000000,6.70109,6.74656,6.60963,6.71416,8895953.1494662,0
+PFE.US,D,19960513,000000,6.75954,6.82483,6.66165,6.82483,7444867.4112428,0
+PFE.US,D,19960514,000000,6.8379,6.8379,6.70109,6.72666,7882580.2399034,0
+PFE.US,D,19960515,000000,6.70109,6.82483,6.66165,6.72666,15640100.696303,0
+PFE.US,D,19960516,000000,6.70109,6.92944,6.70109,6.8379,11847780.88218,0
+PFE.US,D,19960517,000000,6.91616,6.92944,6.74051,6.74656,11261092.111922,0
+PFE.US,D,19960520,000000,6.74051,6.78588,6.68801,6.74051,11058791.540193,0
+PFE.US,D,19960521,000000,6.81185,6.90319,6.70109,6.70109,9417347.9390073,0
+PFE.US,D,19960522,000000,6.72666,6.81185,6.67482,6.81185,10023345.881637,0
+PFE.US,D,19960523,000000,6.86396,6.96233,6.84464,6.92944,14102575.568689,0
+PFE.US,D,19960524,000000,6.96233,7.10579,6.94906,7.07944,14062114.839532,0
+PFE.US,D,19960528,000000,7.09301,7.11925,7.0203,7.0404,10650498.455108,0
+PFE.US,D,19960529,000000,7.06607,7.15048,7.00078,7.00078,12523670.569081,0
+PFE.US,D,19960530,000000,7.00078,7.16415,6.96233,7.12434,11966403.591769,0
+PFE.US,D,19960531,000000,7.12434,7.1902,7.02732,7.13741,13230818.285231,0
+PFE.US,D,19960603,000000,7.11925,7.22837,7.05934,7.20387,8026031.0776261,0
+PFE.US,D,19960604,000000,7.24232,7.308,7.17762,7.28184,16298515.397766,0
+PFE.US,D,19960605,000000,7.36695,7.51713,7.35387,7.49664,15935285.92882,0
+PFE.US,D,19960606,000000,7.47078,7.48493,7.308,7.31259,13137940.797241,0
+PFE.US,D,19960607,000000,7.21607,7.45819,7.17762,7.45819,11204082.71296,0
+PFE.US,D,19960610,000000,7.45819,7.49664,7.41769,7.48493,11526847.354007,0
+PFE.US,D,19960611,000000,7.49664,7.49664,7.26955,7.308,9556208.1859732,0
+PFE.US,D,19960612,000000,7.26955,7.31259,7.20387,7.22837,8993425.326955,0
+PFE.US,D,19960613,000000,7.20387,7.35387,7.17762,7.32634,6322985.4373516,0
+PFE.US,D,19960614,000000,7.35387,7.64713,7.34031,7.64713,27923767.39301,0
+PFE.US,D,19960617,000000,7.56994,7.80971,7.56994,7.56994,29231394.096028,0
+PFE.US,D,19960618,000000,7.56994,7.56994,7.3809,7.39329,15672289.139929,0
+PFE.US,D,19960619,000000,7.39329,7.51713,7.34031,7.51713,11809157.41401,0
+PFE.US,D,19960620,000000,7.51713,7.543,7.41769,7.45819,19867377.959948,0
+PFE.US,D,19960621,000000,7.49664,7.49664,7.35387,7.41769,17921559.747248,0
+PFE.US,D,19960624,000000,7.45819,7.45819,7.32634,7.36695,10384746.287078,0
+PFE.US,D,19960625,000000,7.3809,7.49664,7.3809,7.47078,10831657.716904,0
+PFE.US,D,19960626,000000,7.24232,7.26955,7.13741,7.22837,31671944.783202,0
+PFE.US,D,19960627,000000,7.11925,7.1902,7.11925,7.15048,21179613.698061,0
+PFE.US,D,19960628,000000,7.17762,7.21607,7.13741,7.20387,15252965.316118,0
+PFE.US,D,19960701,000000,7.21607,7.22837,7.16415,7.21607,10017832.049301,0
+PFE.US,D,19960702,000000,7.26955,7.3809,7.24232,7.2957,17563851.283436,0
+PFE.US,D,19960703,000000,7.26955,7.35387,7.20387,7.32634,11445925.895695,0
+PFE.US,D,19960705,000000,7.24232,7.24232,7.16415,7.16415,4966614.4481065,0
+PFE.US,D,19960708,000000,7.15048,7.26955,7.09301,7.1902,11225232.220376,0
+PFE.US,D,19960709,000000,7.24232,7.32634,7.1902,7.31259,7858673.3039778,0
+PFE.US,D,19960710,000000,7.35387,7.40559,7.28184,7.40559,9271138.6480888,0
+PFE.US,D,19960711,000000,7.43097,7.48493,7.17762,7.28184,11185690.634055,0
+PFE.US,D,19960712,000000,7.26955,7.28184,7.11925,7.24232,9771380.8561582,0
+PFE.US,D,19960715,000000,7.20387,7.3809,7.17762,7.20387,10734181.440674,0
+PFE.US,D,19960716,000000,7.20387,7.31259,7.20387,7.2957,22070675.03046,0
+PFE.US,D,19960717,000000,7.3809,7.3809,7.10579,7.15048,19034246.19403,0
+PFE.US,D,19960718,000000,7.20387,7.32634,7.16415,7.31259,11521334.546357,0
+PFE.US,D,19960719,000000,7.2957,7.308,7.17762,7.26955,8124431.6201206,0
+PFE.US,D,19960722,000000,7.24232,7.3809,7.16415,7.35387,9544251.1316114,0
+PFE.US,D,19960723,000000,7.32634,7.39329,7.21607,7.21607,9537816.1070683,0
+PFE.US,D,19960724,000000,7.10579,7.21607,7.06607,7.21607,10560377.370943,0
+PFE.US,D,19960725,000000,7.24232,7.25618,7.09301,7.09301,7827407.0772451,0
+PFE.US,D,19960726,000000,7.13741,7.15048,7.06607,7.10579,8756180.9324616,0
+PFE.US,D,19960729,000000,7.07944,7.11925,7.02732,7.05319,5297662.6462249,0
+PFE.US,D,19960730,000000,7.05319,7.09301,6.93608,7.07944,7887178.0034582,0
+PFE.US,D,19960731,000000,7.0731,7.10579,7.03396,7.07944,8573182.3603061,0
+PFE.US,D,19960801,000000,7.00772,7.28878,7.00772,7.2105,12508032.84463,0
+PFE.US,D,19960802,000000,7.30116,7.43702,7.26301,7.39964,7270149.3221021,0
+PFE.US,D,19960805,000000,7.45137,7.53597,7.41175,7.46443,8983313.7310648,0
+PFE.US,D,19960806,000000,7.36021,7.45137,7.33328,7.43702,6750584.6207512,0
+PFE.US,D,19960807,000000,7.45137,7.45137,7.30116,7.31981,13285996.571317,0
+PFE.US,D,19960808,000000,7.30116,7.308,7.15742,7.18454,13731064.592043,0
+PFE.US,D,19960809,000000,7.24886,7.27502,7.22271,7.27502,8585138.3899826,0
+PFE.US,D,19960812,000000,7.308,7.49109,7.28878,7.49109,7697747.4808161,0
+PFE.US,D,19960813,000000,7.49109,7.50387,7.39964,7.42423,7810853.2840139,0
+PFE.US,D,19960814,000000,7.45137,7.45137,7.31981,7.37407,4985925.6698482,0
+PFE.US,D,19960815,000000,7.38636,7.50387,7.36021,7.37407,6761620.4829052,0
+PFE.US,D,19960816,000000,7.38636,7.45137,7.37407,7.38636,5040179.6896697,0
+PFE.US,D,19960819,000000,7.47781,7.54963,7.46443,7.53597,7853155.3729007,0
+PFE.US,D,19960820,000000,7.50387,7.5632,7.47781,7.50387,6690815.7439088,0
+PFE.US,D,19960821,000000,7.54963,7.62712,7.52211,7.52211,8586974.6262852,0
+PFE.US,D,19960822,000000,7.54963,7.60224,7.46443,7.5632,5396057.0406067,0
+PFE.US,D,19960823,000000,7.50387,7.53597,7.45137,7.53597,6326667.1321259,0
+PFE.US,D,19960826,000000,7.52211,7.52211,7.45137,7.46443,5949640.2737736,0
+PFE.US,D,19960827,000000,7.49109,7.50387,7.41175,7.49109,4399237.9242751,0
+PFE.US,D,19960828,000000,7.49109,7.52211,7.45137,7.45137,4779943.4033456,0
+PFE.US,D,19960829,000000,7.43702,7.47781,7.30116,7.31981,7050366.5921369,0
+PFE.US,D,19960830,000000,7.31981,7.34683,7.19714,7.19714,6846222.6113079,0
+PFE.US,D,19960903,000000,7.17049,7.26301,7.09301,7.22271,6187810.9839018,0
+PFE.US,D,19960904,000000,7.19714,7.26301,7.17049,7.17049,7778667.9144444,0
+PFE.US,D,19960905,000000,7.11925,7.26301,7.11925,7.2105,6115162.8358047,0
+PFE.US,D,19960906,000000,7.2105,7.36021,7.18454,7.33328,7556133.9040814,0
+PFE.US,D,19960909,000000,7.37407,7.46443,7.36021,7.43702,5965270.8254262,0
+PFE.US,D,19960910,000000,7.43702,7.49109,7.37407,7.43702,6179533.5749434,0
+PFE.US,D,19960911,000000,7.41175,7.42423,7.30116,7.34683,15686080.381222,0
+PFE.US,D,19960912,000000,7.36021,7.41175,7.31981,7.38636,18149620.910858,0
+PFE.US,D,19960913,000000,7.47781,7.53597,7.45137,7.50387,8122589.2357051,0
+PFE.US,D,19960916,000000,7.50387,7.57549,7.47781,7.47781,11001771.894377,0
+PFE.US,D,19960917,000000,7.49109,7.52211,7.45137,7.49109,7784188.9195779,0
+PFE.US,D,19960918,000000,7.50387,7.58916,7.45137,7.52211,11563636.635244,0
+PFE.US,D,19960919,000000,7.54963,7.6802,7.53597,7.6802,10071164.876915,0
+PFE.US,D,19960920,000000,7.6802,7.6802,7.57549,7.60224,13354959.950584,0
+PFE.US,D,19960923,000000,7.58916,7.71778,7.51713,7.70569,6038838.1163602,0
+PFE.US,D,19960924,000000,7.69299,7.76472,7.61307,7.65356,10609114.484373,0
+PFE.US,D,19960925,000000,7.69299,7.87051,7.6802,7.8425,14685585.71823,0
+PFE.US,D,19960926,000000,7.90731,8.05876,7.85714,7.99221,20033821.714187,0
+PFE.US,D,19960927,000000,7.98128,7.98128,7.87051,7.90731,10473019.8634,0
+PFE.US,D,19960930,000000,7.89589,8.1102,7.85714,8.01914,12039054.813923,0
+PFE.US,D,19961001,000000,8.09555,8.13733,8.03271,8.12385,10411408.602143,0
+PFE.US,D,19961002,000000,8.16738,8.16738,7.98128,7.98128,7866027.4713576,0
+PFE.US,D,19961003,000000,8.07272,8.08219,8.01914,8.04521,5530313.3759053,0
+PFE.US,D,19961004,000000,8.05876,8.20779,8.05876,8.16211,7367623.5489616,0
+PFE.US,D,19961007,000000,8.16211,8.16738,8.03271,8.03271,6964846.3455828,0
+PFE.US,D,19961008,000000,8.03271,8.33709,7.99221,8.19383,11104766.101685,0
+PFE.US,D,19961009,000000,8.19383,8.23364,8.15109,8.19383,10836249.332348,0
+PFE.US,D,19961010,000000,8.16211,8.24585,8.16211,8.20779,7950633.698502,0
+PFE.US,D,19961011,000000,8.22253,8.28742,8.16738,8.24585,7422793.6375636,0
+PFE.US,D,19961014,000000,8.28742,8.42327,8.25971,8.38551,6591502.2066903,0
+PFE.US,D,19961015,000000,8.48787,8.52789,8.42327,8.48787,13078171.9204,0
+PFE.US,D,19961016,000000,8.48787,8.48787,8.38551,8.43634,8224661.2261197,0
+PFE.US,D,19961017,000000,8.44971,8.52789,8.44971,8.50125,9787024.7287216,0
+PFE.US,D,19961018,000000,8.5556,8.62665,8.54125,8.60489,12199055.346135,0
+PFE.US,D,19961021,000000,8.59141,8.76738,8.5556,8.71732,11545242.506969,0
+PFE.US,D,19961022,000000,8.68891,8.73097,8.48787,8.5556,9388849.3876394,0
+PFE.US,D,19961023,000000,8.47724,8.50125,8.36442,8.42327,10471177.478985,0
+PFE.US,D,19961024,000000,8.43634,8.48787,8.35017,8.36442,8250411.571146,0
+PFE.US,D,19961025,000000,8.36442,8.37847,8.16211,8.18183,10452790.523507,0
+PFE.US,D,19961028,000000,8.19383,8.27346,8.00402,8.00402,13902109.183892,0
+PFE.US,D,19961029,000000,8.09555,8.19383,8.03271,8.13733,20707867.991988,0
+PFE.US,D,19961030,000000,8.25971,8.27346,8.19383,8.25971,13599566.709941,0
+PFE.US,D,19961031,000000,8.30137,8.41009,8.27346,8.38551,14219363.066661,0
+PFE.US,D,19961101,000000,8.48787,8.48787,8.24585,8.30137,9230676.8942464,0
+PFE.US,D,19961104,000000,8.31251,8.54125,8.30137,8.51256,11446849.137273,0
+PFE.US,D,19961105,000000,8.52789,8.73097,8.48787,8.71732,10954881.264106,0
+PFE.US,D,19961106,000000,8.9003,9.03486,8.84857,9.00755,22837598.796252,0
+PFE.US,D,19961107,000000,8.91435,9.07635,8.9003,9.02931,15973904.273562,0
+PFE.US,D,19961108,000000,9.03486,9.19511,8.97641,9.15374,12903452.806573,0
+PFE.US,D,19961111,000000,9.12592,9.20703,9.01789,9.02931,10192548.089071,0
+PFE.US,D,19961112,000000,9.02931,9.02931,8.8227,8.86028,8150174.7923489,0
+PFE.US,D,19961113,000000,8.86028,9.1394,8.86028,9.12592,11804557.601085,0
+PFE.US,D,19961114,000000,9.11538,9.18165,9.03486,9.16818,9764951.9797278,0
+PFE.US,D,19961115,000000,9.18165,9.19511,9.0906,9.1394,12272623.661754,0
+PFE.US,D,19961118,000000,9.04687,9.0906,9.00755,9.03486,7444867.4112428,0
+PFE.US,D,19961119,000000,9.02931,9.07635,8.97641,8.99154,6251257.4567767,0
+PFE.US,D,19961120,000000,9.01789,9.0621,8.92654,8.93767,7128532.6713112,0
+PFE.US,D,19961121,000000,8.97641,9.10494,8.97641,9.07635,11445006.752858,0
+PFE.US,D,19961122,000000,9.15374,9.21864,8.93767,9.00755,11079943.096979,0
+PFE.US,D,19961125,000000,9.00755,9.20703,8.99154,9.20703,11612369.649933,0
+PFE.US,D,19961126,000000,9.23024,9.28383,9.0906,9.10494,12597236.83533,0
+PFE.US,D,19961127,000000,9.12592,9.16818,9.01789,9.03486,6686215.9309831,0
+PFE.US,D,19961129,000000,9.18165,9.18165,9.10494,9.11538,3317818.7289118,0
+PFE.US,D,19961202,000000,9.12592,9.12592,8.92654,8.94987,10475775.24254,0
+PFE.US,D,19961203,000000,8.94987,8.99154,8.68159,8.7098,14389483.392247,0
+PFE.US,D,19961204,000000,8.68159,8.68159,8.41605,8.54125,34512506.023077,0
+PFE.US,D,19961205,000000,8.54125,8.57892,8.36442,8.39146,16272769.151481,0
+PFE.US,D,19961206,000000,8.08219,8.45586,8.08219,8.29338,22021940.991088,0
+PFE.US,D,19961209,000000,8.41605,8.61942,8.37847,8.61942,12554932.697072,0
+PFE.US,D,19961210,000000,8.61942,8.61942,8.49393,8.49393,7891777.8163839,0
+PFE.US,D,19961211,000000,8.41605,8.49393,8.32567,8.49393,9581032.2153648,0
+PFE.US,D,19961212,000000,8.54125,8.54125,8.24078,8.26664,10708435.194389,0
+PFE.US,D,19961213,000000,8.22769,8.42834,8.18867,8.36442,15358713.877878,0
+PFE.US,D,19961216,000000,8.35017,8.40394,8.1102,8.22769,11171894.269335,0
+PFE.US,D,19961217,000000,8.13733,8.25259,8.1102,8.2155,12316764.036315,0
+PFE.US,D,19961218,000000,8.33709,8.42834,8.25259,8.2805,13017478.777293,0
+PFE.US,D,19961219,000000,8.41605,8.57892,8.31251,8.57892,14152233.874326,0
+PFE.US,D,19961220,000000,8.7382,8.7382,8.57892,8.64655,21455486.684149,0
+PFE.US,D,19961223,000000,8.63212,8.64655,8.59141,8.64655,4357861.1263378,0
+PFE.US,D,19961224,000000,8.6609,8.72453,8.64655,8.6609,3566105.1336719,0
+PFE.US,D,19961226,000000,8.67085,8.7098,8.56985,8.6609,7503719.1946192,0
+PFE.US,D,19961227,000000,8.69711,8.7098,8.63212,8.6609,3717835.4297239,0
+PFE.US,D,19961230,000000,8.63212,8.7098,8.60489,8.6609,7789706.8506549,0
+PFE.US,D,19961231,000000,8.64655,8.6609,8.41605,8.44356,4914198.7139585,0
+PFE.US,D,19970102,000000,8.44356,8.471,8.20056,8.32567,10602678.435144,0
+PFE.US,D,19970103,000000,8.41605,8.56985,8.35017,8.50564,9618739.614753,0
+PFE.US,D,19970106,000000,8.53403,8.57892,8.35017,8.471,11434893.107597,0
+PFE.US,D,19970107,000000,8.29338,8.59141,8.24078,8.59141,14290169.855029,0
+PFE.US,D,19970108,000000,8.63212,8.64655,8.50564,8.59141,11278566.072674,0
+PFE.US,D,19970109,000000,8.57892,8.61942,8.48426,8.52067,10910735.766117,0
+PFE.US,D,19970110,000000,8.39146,8.69711,8.36442,8.69711,12457459.494898,0
+PFE.US,D,19970113,000000,8.8227,8.8227,8.56985,8.64655,12889660.540593,0
+PFE.US,D,19970114,000000,8.69711,8.9003,8.67085,8.80797,11570990.802625,0
+PFE.US,D,19970115,000000,8.7867,8.88751,8.77469,8.83568,11336497.688529,0
+PFE.US,D,19970116,000000,8.86028,8.92654,8.6609,8.8715,23860170.30698,0
+PFE.US,D,19970117,000000,8.9003,9.01789,8.88751,8.94987,16864976.877503,0
+PFE.US,D,19970120,000000,9.00755,9.03486,8.86028,8.88751,11435813.275118,0
+PFE.US,D,19970121,000000,8.80797,9.00755,8.76288,8.80797,14804211.501875,0
+PFE.US,D,19970122,000000,8.8715,8.97641,8.7867,8.97641,13416574.285898,0
+PFE.US,D,19970123,000000,9.02931,9.21864,8.8227,8.86028,16821761.793892,0
+PFE.US,D,19970124,000000,8.92654,8.96432,8.77469,8.86028,13779805.804214,0
+PFE.US,D,19970127,000000,8.86028,8.9003,8.69711,8.72453,12501600.894143,0
+PFE.US,D,19970128,000000,8.84857,8.88751,8.61942,8.69711,14982605.137678,0
+PFE.US,D,19970129,000000,8.69711,8.8227,8.69711,8.80797,11342935.787128,0
+PFE.US,D,19970130,000000,8.86028,9.23024,8.86028,9.23024,12706661.968438,0
+PFE.US,D,19970131,000000,9.20703,9.56,9.18165,9.40972,25078601.216782,0
+PFE.US,D,19970203,000000,9.43411,9.4468,9.24478,9.2603,10940164.731861,0
+PFE.US,D,19970204,000000,9.27212,9.33164,9.19511,9.2603,9193898.8845493,0
+PFE.US,D,19970205,000000,9.31701,9.35507,9.03486,9.04687,9783337.9105201,0
+PFE.US,D,19970206,000000,9.03486,9.16243,9.01233,9.16243,13624397.912131,0
+PFE.US,D,19970207,000000,9.29065,9.38141,9.13168,9.36873,10675325.558556,0
+PFE.US,D,19970210,000000,9.40972,9.43022,9.16243,9.21278,11061545.894647,0
+PFE.US,D,19970211,000000,9.26508,9.31701,9.16243,9.30627,9058719.3076724,0
+PFE.US,D,19970212,000000,9.30627,9.58539,9.30627,9.56,13842338.25768,0
+PFE.US,D,19970213,000000,9.59905,9.87813,9.56,9.80106,19229194.64775,0
+PFE.US,D,19970214,000000,9.80106,9.87813,9.7064,9.85472,13041392.886017,0
+PFE.US,D,19970218,000000,9.87813,10.1866,9.83907,10.0811,17764312.544804,0
+PFE.US,D,19970219,000000,10.0811,10.1065,9.91621,9.95825,15024907.226565,0
+PFE.US,D,19970220,000000,9.90352,9.93088,9.7064,9.7347,9106535.2288945,0
+PFE.US,D,19970221,000000,9.7347,9.7347,9.58539,9.67712,9901961.644795,0
+PFE.US,D,19970224,000000,9.65272,9.95825,9.65272,9.86544,12705742.825602,0
+PFE.US,D,19970225,000000,9.89181,9.91621,9.70152,9.71811,10927288.534663,0
+PFE.US,D,19970226,000000,9.67712,9.8235,9.50926,9.77373,14903526.063779,0
+PFE.US,D,19970227,000000,9.78935,9.78935,9.43022,9.43022,10975108.554627,0
+PFE.US,D,19970228,000000,9.38141,9.46633,9.18828,9.35507,18918381.937637,0
+PFE.US,D,19970303,000000,9.20078,9.46633,9.20078,9.45363,18385950.261256,0
+PFE.US,D,19970304,000000,9.44095,9.46633,9.147,9.20078,11598576.359268,0
+PFE.US,D,19970305,000000,9.26508,9.58539,9.26508,9.57171,13850609.518526,0
+PFE.US,D,19970306,000000,9.58539,9.6088,9.36873,9.43022,13925095.952296,0
+PFE.US,D,19970307,000000,9.45363,9.69078,9.45363,9.6088,14254305.864741,0
+PFE.US,D,19970310,000000,9.71811,9.91621,9.71811,9.89181,15535270.252693,0
+PFE.US,D,19970311,000000,9.89181,9.89181,9.71811,9.76397,11261092.111922,0
+PFE.US,D,19970312,000000,9.71811,9.77373,9.53072,9.67712,8234782.0441788,0
+PFE.US,D,19970313,000000,9.52,9.6088,9.36873,9.38141,8476624.202227,0
+PFE.US,D,19970314,000000,9.40972,9.50926,9.23893,9.30627,13914061.114828,0
+PFE.US,D,19970317,000000,9.29065,9.50926,9.21278,9.45363,19876578.610485,0
+PFE.US,D,19970318,000000,9.50926,9.53072,9.29065,9.35507,17608912.850204,0
+PFE.US,D,19970319,000000,9.30627,9.46633,9.26508,9.33164,15670451.878941,0
+PFE.US,D,19970320,000000,9.31701,9.33164,9.12592,9.18828,16469557.940245,0
+PFE.US,D,19970321,000000,9.22342,9.27894,9.16243,9.18828,17417633.795035,0
+PFE.US,D,19970324,000000,9.18828,9.27894,9.10494,9.25347,15036860.182184,0
+PFE.US,D,19970325,000000,9.27894,9.41655,9.21278,9.23893,15045140.665199,0
+PFE.US,D,19970326,000000,9.23893,9.26508,9.10494,9.13168,15737576.972534,0
+PFE.US,D,19970327,000000,9.11538,9.12592,8.70355,8.92089,22513911.938312,0
+PFE.US,D,19970331,000000,8.87892,8.90702,8.48787,8.5843,22881743.269554,0
+PFE.US,D,19970401,000000,8.5843,8.73097,8.52789,8.68891,26836825.143143,0
+PFE.US,D,19970402,000000,8.63943,8.70355,8.51256,8.52789,17687986.800675,0
+PFE.US,D,19970403,000000,8.47724,8.63943,8.47724,8.61318,14944907.985144,0
+PFE.US,D,19970404,000000,8.57444,9.01233,8.54125,8.94411,19251264.322687,0
+PFE.US,D,19970407,000000,9.0906,9.10494,8.93202,8.9689,12739766.480845,0
+PFE.US,D,19970408,000000,8.985,8.985,8.71732,8.78026,12587118.066641,0
+PFE.US,D,19970409,000000,8.85413,8.95758,8.54936,8.5843,35924047.100924,0
+PFE.US,D,19970410,000000,8.5843,8.79412,8.56263,8.70355,19081149.120529,0
+PFE.US,D,19970411,000000,8.61318,8.63943,8.48787,8.51256,10849124.504861,0
+PFE.US,D,19970414,000000,8.52789,8.78026,8.47724,8.76738,11096489.717413,0
+PFE.US,D,19970415,000000,8.94411,8.94411,8.62665,8.71732,25737017.967616,0
+PFE.US,D,19970416,000000,8.71732,9.17394,8.66481,9.03486,24623414.427369,0
+PFE.US,D,19970417,000000,9.02452,9.147,8.94411,9.04687,20531311.617173,0
+PFE.US,D,19970418,000000,9.0621,9.10494,8.9689,9.01233,9511152.7673178,0
+PFE.US,D,19970421,000000,9.01233,9.22342,8.9689,9.07635,13223462.068481,0
+PFE.US,D,19970422,000000,9.21278,9.39703,9.16243,9.36873,21262371.392677,0
+PFE.US,D,19970423,000000,9.40972,9.50926,9.38141,9.45363,10829813.283119,0
+PFE.US,D,19970424,000000,9.50926,9.58539,9.30627,9.53072,15035938.989977,0
+PFE.US,D,19970425,000000,9.49462,9.50926,9.41655,9.45363,9773224.265259,0
+PFE.US,D,19970428,000000,9.45363,9.7064,9.43022,9.62149,14357294.948622,0
+PFE.US,D,19970429,000000,9.71811,10.0031,9.66443,9.94556,12576083.229173,0
+PFE.US,D,19970430,000000,9.86544,9.94556,9.76397,9.80106,14938467.837173,0
+PFE.US,D,19970501,000000,9.80106,9.87813,9.70152,9.81178,10611876.011625,0
+PFE.US,D,19970502,000000,9.80106,9.95825,9.78935,9.94556,14181658.741329,0
+PFE.US,D,19970505,000000,9.98264,10.3104,9.91621,10.1866,15749528.903469,0
+PFE.US,D,19970506,000000,10.1729,10.2509,10.0548,10.1319,13298868.669774,0
+PFE.US,D,19970507,000000,10.1515,10.206,9.93763,9.93763,8582377.8874159,0
+PFE.US,D,19970508,000000,9.89869,10.1221,9.85865,9.95131,12955867.516036,0
+PFE.US,D,19970509,000000,10.0275,10.1261,9.80691,10.0431,10581534.051156,0
+PFE.US,D,19970512,000000,10.0948,10.4393,10.0889,10.3749,10429797.606992,0
+PFE.US,D,19970513,000000,10.4393,10.4851,10.1923,10.2842,11576508.733701,0
+PFE.US,D,19970514,000000,10.3876,10.452,10.2842,10.3495,8226502.5858495,0
+PFE.US,D,19970515,000000,10.3495,10.4969,10.2959,10.4969,6160219.2791455,0
+PFE.US,D,19970516,000000,10.4969,10.4969,10.2294,10.3221,11904790.28114,0
+PFE.US,D,19970519,000000,10.3104,10.3749,10.2431,10.2842,8304666.615653,0
+PFE.US,D,19970520,000000,10.2294,10.3749,10.165,10.3348,8789280.3214406,0
+PFE.US,D,19970521,000000,10.4022,10.4637,10.2187,10.2685,9779659.289802,0
+PFE.US,D,19970522,000000,10.4276,10.4276,10.1065,10.1787,8255929.5022232,0
+PFE.US,D,19970523,000000,10.2294,10.3221,10.165,10.2959,7466016.9186581,0
+PFE.US,D,19970527,000000,10.2431,10.4393,10.1515,10.4022,10285424.552375,0
+PFE.US,D,19970528,000000,10.4637,10.4716,10.2294,10.4393,11557195.462589,0
+PFE.US,D,19970529,000000,10.4393,10.5759,10.3876,10.4276,10760845.805111,0
+PFE.US,D,19970530,000000,10.3104,10.6276,10.2431,10.5506,9831158.9551694,0
+PFE.US,D,19970602,000000,10.5506,10.5895,10.4393,10.4716,6700013.3203895,0
+PFE.US,D,19970603,000000,10.4276,10.5506,10.4149,10.4637,10839005.736172,0
+PFE.US,D,19970604,000000,10.4716,10.4851,10.3495,10.4393,7704187.6287863,0
+PFE.US,D,19970605,000000,10.452,10.6276,10.3749,10.5379,9583792.7179314,0
+PFE.US,D,19970606,000000,10.5379,10.974,10.5242,10.9614,18792398.912555,0
+PFE.US,D,19970609,000000,10.9614,11.2288,10.897,11.1195,16493464.87617,0
+PFE.US,D,19970610,000000,11.1195,11.1644,10.8677,10.9097,13954527.992096,0
+PFE.US,D,19970611,000000,10.9224,10.9867,10.8569,10.974,15829534.293003,0
+PFE.US,D,19970612,000000,11.0268,11.2034,10.937,11.1049,13140701.299808,0
+PFE.US,D,19970613,000000,11.2424,11.5743,11.2034,11.5362,22134129.70082,0
+PFE.US,D,19970616,000000,11.4757,11.5108,11.2952,11.5108,12214694.095271,0
+PFE.US,D,19970617,000000,11.4504,11.5362,11.3849,11.424,10342438.050079,0
+PFE.US,D,19970618,000000,11.3732,11.4504,11.0922,11.1049,11410982.072929,0
+PFE.US,D,19970619,000000,11.1898,11.5459,11.1898,11.5245,17403847.677168,0
+PFE.US,D,19970620,000000,11.5459,11.7315,11.4504,11.7315,18999304.420635,0
+PFE.US,D,19970623,000000,11.665,11.7207,11.3206,11.3976,11008208.968292,0
+PFE.US,D,19970624,000000,11.6494,11.9304,11.5108,11.8397,16716002.985275,0
+PFE.US,D,19970625,000000,11.8543,12.2935,11.7851,12.2155,28157338.290212,0
+PFE.US,D,19970626,000000,12.2155,12.2204,11.9959,12.2155,19673349.673751,0
+PFE.US,D,19970627,000000,12.2935,12.6136,12.1179,12.5033,23231182.521891,0
+PFE.US,D,19970630,000000,12.5033,12.5151,12.1179,12.2398,23203592.866507,0
+PFE.US,D,19970701,000000,12.3453,12.3969,12.0124,12.3453,16383115.476797,0
+PFE.US,D,19970702,000000,12.3453,12.8596,12.3453,12.5033,15094795.89678,0
+PFE.US,D,19970703,000000,12.9855,13.0879,12.8459,13.0645,10509341.888079,0
+PFE.US,D,19970707,000000,13.0645,13.2646,12.677,12.7034,18921603.548649,0
+PFE.US,D,19970708,000000,12.7034,13.0089,12.7034,12.9064,14911800.398682,0
+PFE.US,D,19970709,000000,13.1153,13.1426,12.5473,12.6917,15592280.67634,0
+PFE.US,D,19970710,000000,12.6019,12.8098,12.4614,12.6498,14846970.600466,0
+PFE.US,D,19970711,000000,12.677,12.8459,12.56,12.6624,10016912.906464,0
+PFE.US,D,19970714,000000,12.3969,12.5473,12.3844,12.4106,12572864.692216,0
+PFE.US,D,19970715,000000,12.4751,12.677,12.3707,12.6019,11045912.268938,0
+PFE.US,D,19970716,000000,12.2935,12.5726,11.9187,12.1394,42977636.32876,0
+PFE.US,D,19970717,000000,12.1179,12.5316,11.7851,12.3453,37822050.417086,0
+PFE.US,D,19970718,000000,12.4223,12.5473,11.9441,11.989,19963936.118027,0
+PFE.US,D,19970721,000000,11.989,12.1394,11.7998,11.9998,13666695.902276,0
+PFE.US,D,19970722,000000,12.2935,12.7542,12.2155,12.5033,20883052.313002,0
+PFE.US,D,19970723,000000,12.7034,13.0089,12.6019,12.6498,19111029.97255,0
+PFE.US,D,19970724,000000,12.7834,12.7834,12.2155,12.6498,19656798.954577,0
+PFE.US,D,19970725,000000,12.6019,12.7951,11.8827,12.2155,55380837.705095,0
+PFE.US,D,19970728,000000,12.2935,12.3969,11.8329,11.87,28124683.614714,0
+PFE.US,D,19970729,000000,11.8827,12.0642,11.8329,12.0124,23867065.415285,0
+PFE.US,D,19970730,000000,12.111,12.3072,12.0437,12.2155,17655346.470772,0
+PFE.US,D,19970731,000000,12.2535,12.3306,12.1247,12.2535,10554406.528903,0
+PFE.US,D,19970801,000000,12.1461,12.1774,11.9187,12.0564,10729120.519302,0
+PFE.US,D,19970804,000000,11.87,11.9802,11.7783,11.8173,13965559.755509,0
+PFE.US,D,19970805,000000,11.8173,12.0963,11.749,12.0856,14495231.95401,0
+PFE.US,D,19970806,000000,12.031,12.0963,11.8827,11.8963,10736017.676977,0
+PFE.US,D,19970807,000000,11.9187,12.111,11.7617,11.7929,12117676.878116,0
+PFE.US,D,19970808,000000,11.6563,11.7929,11.2893,11.3655,25907136.243831,0
+PFE.US,D,19970811,000000,11.1976,11.3401,10.8639,11.2747,25933347.697304,0
+PFE.US,D,19970812,000000,11.3537,11.4064,10.9175,10.9292,21908369.980701,0
+PFE.US,D,19970813,000000,11.137,11.1976,10.6862,10.9937,36125438.77667,0
+PFE.US,D,19970814,000000,11.1136,11.2113,10.98,11.098,22644952.810709,0
+PFE.US,D,19970815,000000,10.9292,11.098,10.7711,10.8639,20593380.912821,0
+PFE.US,D,19970818,000000,10.8395,10.8736,10.492,10.7711,33077507.846211,0
+PFE.US,D,19970819,000000,10.7828,11.058,10.7828,10.9292,33305105.852003,0
+PFE.US,D,19970820,000000,11.2747,11.5108,10.9292,11.4825,27310406.060832,0
+PFE.US,D,19970821,000000,11.5362,11.7138,11.3137,11.4064,20760748.933324,0
+PFE.US,D,19970822,000000,11.221,11.5606,11.2113,11.5245,15995523.086906,0
+PFE.US,D,19970825,000000,11.6446,11.8397,11.3782,11.4317,13015638.442248,0
+PFE.US,D,19970826,000000,11.3274,11.3782,11.0453,11.0736,17582697.29799,0
+PFE.US,D,19970827,000000,11.058,11.4064,11.0453,11.3782,18183177.309541,0
+PFE.US,D,19970828,000000,11.1976,11.5743,11.0453,11.1976,13746698.217752,0
+PFE.US,D,19970829,000000,11.1976,11.5967,11.1976,11.3909,11934219.246885,0
+PFE.US,D,19970902,000000,11.6104,11.9187,11.5743,11.8963,16529327.841773,0
+PFE.US,D,19970903,000000,11.9608,11.9959,11.7236,11.7236,12115844.740556,0
+PFE.US,D,19970904,000000,11.8173,11.9802,11.7617,11.8173,11464778.058359,0
+PFE.US,D,19970905,000000,11.9802,12.0564,11.7138,11.9802,9589769.7080843,0
+PFE.US,D,19970908,000000,12.0963,12.1354,11.9304,11.9725,11046832.43646,0
+PFE.US,D,19970909,000000,11.9187,12.0437,11.87,11.9304,8586974.6262852,0
+PFE.US,D,19970910,000000,11.7617,11.8397,11.5108,11.5362,9487238.658594,0
+PFE.US,D,19970911,000000,11.3782,11.4825,11.098,11.3537,14563739.348256,0
+PFE.US,D,19970912,000000,11.5459,11.9959,11.3537,11.9608,15556876.769813,0
+PFE.US,D,19970915,000000,12.0437,12.111,11.8827,11.9304,10141511.581521,0
+PFE.US,D,19970916,000000,12.0719,12.3844,11.9959,12.3453,18510549.960999,0
+PFE.US,D,19970917,000000,12.3707,12.3707,12.1461,12.2535,10339684.720311,0
+PFE.US,D,19970918,000000,12.2535,12.4809,12.2398,12.3306,12316308.051295,0
+PFE.US,D,19970919,000000,12.3901,12.5209,12.3072,12.4282,15832754.87933,0
+PFE.US,D,19970922,000000,12.4282,12.803,12.4155,12.6917,13201391.368858,0
+PFE.US,D,19970923,000000,12.7415,12.803,12.6019,12.7415,10963148.426209,0
+PFE.US,D,19970924,000000,12.7699,12.8937,12.4672,12.56,10330027.060068,0
+PFE.US,D,19970925,000000,12.4955,12.5726,12.2779,12.3072,11732374.660176,0
+PFE.US,D,19970926,000000,12.4672,12.639,12.4565,12.5316,9814601.0631963,0
+PFE.US,D,19970929,000000,12.4809,12.639,12.4438,12.5473,7464633.5933184,0
+PFE.US,D,19970930,000000,12.5473,12.639,12.3306,12.36,10558544.208696,0
+PFE.US,D,19971001,000000,12.4565,12.4955,12.2535,12.3844,9539193.2842954,0
+PFE.US,D,19971002,000000,12.2272,12.7034,12.2155,12.6917,8800317.2082803,0
+PFE.US,D,19971003,000000,13.0752,13.129,12.6263,12.6917,16776695.103696,0
+PFE.US,D,19971006,000000,12.9181,13.0499,12.8264,12.8937,8592034.5229721,0
+PFE.US,D,19971007,000000,13.0236,13.3583,12.9288,13.3583,12702528.387387,0
+PFE.US,D,19971008,000000,13.327,13.3407,12.9591,13.2372,12712181.948886,0
+PFE.US,D,19971009,000000,12.9972,13.4081,12.9445,13.1524,10957633.569188,0
+PFE.US,D,19971010,000000,12.9738,13.3173,12.9738,13.2265,7798905.4518209,0
+PFE.US,D,19971013,000000,13.3583,13.4188,13.2129,13.327,6849899.1826551,0
+PFE.US,D,19971014,000000,13.6384,13.9779,13.6051,13.9477,22170913.85863,0
+PFE.US,D,19971015,000000,13.9243,14.217,13.7955,13.9477,20706032.780371,0
+PFE.US,D,19971016,000000,14.06,14.1,13.6247,13.7056,14800531.856472,0
+PFE.US,D,19971017,000000,13.5252,13.6384,13.2069,13.3964,18380890.36457,0
+PFE.US,D,19971020,000000,13.5407,13.8081,13.3036,13.7281,12170087.488837,0
+PFE.US,D,19971021,000000,13.9779,14.5889,13.9477,14.5889,10604517.745503,0
+PFE.US,D,19971022,000000,14.7997,15.0017,14.7206,14.8534,20901900.376926,0
+PFE.US,D,19971023,000000,14.3888,14.8329,14.3888,14.6933,19551510.476576,0
+PFE.US,D,19971024,000000,15.0017,15.1305,14.4853,14.7333,18042949.107518,0
+PFE.US,D,19971027,000000,14.3625,14.6562,13.613,13.9243,18699522.44925,0
+PFE.US,D,19971028,000000,13.4616,14.8407,13.3583,14.6669,31145948.131365,0
+PFE.US,D,19971029,000000,14.8982,15.1589,14.6152,14.7089,20315211.606667,0
+PFE.US,D,19971030,000000,14.4727,15.3852,14.4337,14.747,24173742.494975,0
+PFE.US,D,19971031,000000,14.8982,14.9343,14.4181,14.5889,19728528.984522,0
+PFE.US,D,19971103,000000,14.7089,15.0534,14.6152,15.0114,13603706.439105,0
+PFE.US,D,19971104,000000,14.7206,14.9216,14.6562,14.7694,10441758.760095,0
+PFE.US,D,19971105,000000,15.0397,15.2798,14.868,15.2144,14942145.433206,0
+PFE.US,D,19971106,000000,15.188,15.188,14.7274,14.8845,11490528.403386,0
+PFE.US,D,19971107,000000,14.4181,14.6485,14.2903,14.5713,19721624.654049,0
+PFE.US,D,19971110,000000,14.7274,14.7772,14.2112,14.2229,11948936.803814,0
+PFE.US,D,19971111,000000,14.3684,14.4455,14.1721,14.3946,10303356.54752,0
+PFE.US,D,19971112,000000,14.0102,14.3147,13.7233,13.8247,16273687.269633,0
+PFE.US,D,19971113,000000,14.0102,14.2112,13.6549,14.2112,14331090.667947,0
+PFE.US,D,19971114,000000,14.1585,14.7772,14.1585,14.6855,15890227.436109,0
+PFE.US,D,19971117,000000,14.8202,15.0261,14.7002,14.7002,11174659.895329,0
+PFE.US,D,19971118,000000,14.7411,14.7411,14.2903,14.3147,9866563.8863812,0
+PFE.US,D,19971119,000000,14.34,14.8065,14.3147,14.7918,12844139.91475,0
+PFE.US,D,19971120,000000,14.9343,15.1091,14.8065,14.9343,12346193.002058,0
+PFE.US,D,19971121,000000,14.9607,15.2037,14.8534,15.2037,10990281.07189,0
+PFE.US,D,19971124,000000,15.0017,15.1773,14.7002,14.7274,8416857.3747556,0
+PFE.US,D,19971125,000000,14.868,15.2428,14.7636,15.0534,10986141.342725,0
+PFE.US,D,19971126,000000,15.0397,15.1383,14.9109,14.946,10370029.754834,0
+PFE.US,D,19971128,000000,15.0017,15.0729,14.946,14.99,2628139.8500875,0
+PFE.US,D,19971201,000000,15.3852,15.7083,15.3198,15.6507,18321117.388985,0
+PFE.US,D,19971202,000000,15.6662,15.8215,15.5902,15.719,13109431.999019,0
+PFE.US,D,19971203,000000,15.965,16.0391,15.6136,16.0254,12330096.218533,0
+PFE.US,D,19971204,000000,16.4831,16.4831,15.6136,15.7277,15354578.247457,0
+PFE.US,D,19971205,000000,15.5462,15.638,15.4506,15.5462,13886477.607555,0
+PFE.US,D,19971208,000000,15.638,15.638,15.3462,15.3999,12975177.713091,0
+PFE.US,D,19971209,000000,15.5033,15.7434,15.4252,15.5462,13191733.708616,0
+PFE.US,D,19971210,000000,15.5755,15.7707,15.4506,15.6136,11358114.452503,0
+PFE.US,D,19971211,000000,15.4506,15.5354,15.3198,15.3355,10463823.311605,0
+PFE.US,D,19971212,000000,15.4506,15.5033,15.2563,15.4506,8677552.7201553,0
+PFE.US,D,19971215,000000,15.4506,15.7277,15.3852,15.6263,10340601.813775,0
+PFE.US,D,19971216,000000,15.6507,15.8361,15.6507,15.8088,7952931.0432513,0
+PFE.US,D,19971217,000000,15.9005,15.9132,15.4116,15.516,10211864.43424,0
+PFE.US,D,19971218,000000,15.5598,15.5598,15.1509,15.2671,10370487.789224,0
+PFE.US,D,19971219,000000,15.0534,15.1091,14.3264,14.99,24734219.81176,0
+PFE.US,D,19971222,000000,15.1383,15.3355,14.8845,15.3081,8857786.6910023,0
+PFE.US,D,19971223,000000,15.3462,15.4369,14.9343,14.946,8892273.5040628,0
+PFE.US,D,19971224,000000,15.0397,15.0602,14.4962,14.5713,5576293.0608247,0
+PFE.US,D,19971226,000000,14.7147,14.8329,14.6368,14.8202,3447480.3747117,0
+PFE.US,D,19971229,000000,15.0017,15.2428,14.9607,15.1646,6423677.1764827,0
+PFE.US,D,19971230,000000,15.2428,15.6263,15.2428,15.5598,8476163.0937805,0
+PFE.US,D,19971231,000000,15.6029,15.7083,15.2671,15.3579,7508773.9678787,0
+PFE.US,D,19980102,000000,15.5354,15.6029,15.2428,15.5902,6993351.0450634,0
+PFE.US,D,19980105,000000,15.8361,16.4675,15.719,16.4441,20895002.194566,0
+PFE.US,D,19980106,000000,16.2723,16.365,15.8868,15.9132,13525083.350226,0
+PFE.US,D,19980107,000000,15.8605,16.0918,15.6936,16.0918,10202203.699942,0
+PFE.US,D,19980108,000000,16.0918,16.3542,15.9005,15.9921,15304917.892448,0
+PFE.US,D,19980109,000000,15.9132,15.9435,14.8329,15.2291,18426870.049488,0
+PFE.US,D,19980112,000000,14.6368,15.8605,14.6368,15.7434,18625956.183002,0
+PFE.US,D,19980113,000000,16.0635,16.0635,15.8605,15.9288,13420250.857244,0
+PFE.US,D,19980114,000000,16.0254,16.0635,15.7707,16.0254,11885945.291273,0
+PFE.US,D,19980115,000000,15.9435,15.9523,15.5755,15.6136,12813336.845835,0
+PFE.US,D,19980116,000000,15.7083,15.8605,15.5755,15.8605,17224071.740711,0
+PFE.US,D,19980120,000000,16.1416,16.6577,16.0635,16.644,23515326.768827,0
+PFE.US,D,19980121,000000,16.49,16.527,16.1689,16.2723,17318782.390947,0
+PFE.US,D,19980122,000000,16.1416,16.403,16.1035,16.1923,11522711.723585,0
+PFE.US,D,19980123,000000,16.1035,16.205,15.7864,16.0771,12814715.047747,0
+PFE.US,D,19980126,000000,16.0771,16.2723,15.965,16.0108,10653715.96738,0
+PFE.US,D,19980127,000000,16.0771,16.4167,16.0391,16.205,13057939.506449,0
+PFE.US,D,19980128,000000,16.3767,16.6851,16.365,16.4441,17685235.520278,0
+PFE.US,D,19980129,000000,16.5797,16.9769,16.527,16.7749,15404687.414686,0
+PFE.US,D,19980130,000000,16.8793,16.9204,16.6306,16.8413,10541527.257648,0
+PFE.US,D,19980202,000000,17.4404,17.5195,16.9623,17.017,19951066.068941,0
+PFE.US,D,19980203,000000,16.9935,17.0666,16.8022,17.0061,13961887.282903,0
+PFE.US,D,19980204,000000,16.9321,16.9847,16.7232,16.8022,10452327.36569,0
+PFE.US,D,19980205,000000,16.9321,16.9994,16.4363,16.4617,13343467.078724,0
+PFE.US,D,19980206,000000,16.5144,16.8022,16.5007,16.6968,10622455.888759,0
+PFE.US,D,19980209,000000,16.7749,16.893,16.5524,16.6704,10859696.184512,0
+PFE.US,D,19980210,000000,16.851,17.343,16.8149,17.343,16665425.536802,0
+PFE.US,D,19980211,000000,17.2872,17.421,16.8149,17.2785,14135224.096077,0
+PFE.US,D,19980212,000000,17.1897,17.538,16.9847,17.4063,11406845.417821,0
+PFE.US,D,19980213,000000,17.343,17.3799,17.2102,17.2668,9060095.460214,0
+PFE.US,D,19980217,000000,17.4356,17.5118,17.2258,17.4484,11064768.530346,0
+PFE.US,D,19980218,000000,17.5118,17.8581,17.4873,17.8318,15155484.941145,0
+PFE.US,D,19980219,000000,17.8182,18.2134,17.7547,17.7791,13824408.311907,0
+PFE.US,D,19980220,000000,17.9225,18.1167,17.7937,18.027,12631258.441201,0
+PFE.US,D,19980223,000000,18.1655,18.4525,18.1528,18.4525,13672216.907408,0
+PFE.US,D,19980224,000000,18.0143,18.1655,17.8064,18.0661,25268035.838167,0
+PFE.US,D,19980225,000000,18.2134,18.4915,18.1919,18.2446,11592142.35941,0
+PFE.US,D,19980226,000000,18.3754,18.635,18.2446,18.635,13377036.798319,0
+PFE.US,D,19980227,000000,18.7833,18.8751,18.1461,18.269,19352420.244322,0
+PFE.US,D,19980302,000000,18.3754,18.4105,18.0796,18.1324,12640457.042368,0
+PFE.US,D,19980303,000000,17.9742,18.0143,17.6747,17.9635,12646888.992855,0
+PFE.US,D,19980304,000000,17.7664,17.8064,17.4484,17.538,15478258.804361,0
+PFE.US,D,19980305,000000,17.5507,17.8318,17.5507,17.661,12514012.908839,0
+PFE.US,D,19980306,000000,17.4991,17.8581,17.3712,17.8064,18871943.193641,0
+PFE.US,D,19980309,000000,17.8064,18.0562,17.7547,17.9342,14016137.203983,0
+PFE.US,D,19980310,000000,17.9342,18.2309,17.8718,18.1461,14520063.156198,0
+PFE.US,D,19980311,000000,18.2134,18.3871,18.0417,18.0661,13356804.38437,0
+PFE.US,D,19980312,000000,17.9879,18.1461,17.7411,17.7937,10097373.256332,0
+PFE.US,D,19980313,000000,17.9879,17.9879,17.7148,17.7275,12024345.454478,0
+PFE.US,D,19980316,000000,17.8718,18.2446,17.8718,18.1655,14251545.362174,0
+PFE.US,D,19980317,000000,18.3051,18.5706,18.2846,18.4525,14932946.832039,0
+PFE.US,D,19980318,000000,18.4262,18.557,18.1655,18.2134,13588534.946528,0
+PFE.US,D,19980319,000000,18.3754,18.7325,18.3754,18.5813,26137033.643742,0
+PFE.US,D,19980320,000000,18.7589,19.1658,18.595,19.0214,34341923.564359,0
+PFE.US,D,19980323,000000,20.0091,20.1311,19.7163,19.8745,38539774.936316,0
+PFE.US,D,19980324,000000,19.8471,19.9193,19.5074,19.6909,24678128.530951,0
+PFE.US,D,19980325,000000,19.8237,19.8471,19.0985,19.5074,26457041.880964,0
+PFE.US,D,19980326,000000,19.4566,19.6909,19.325,19.481,16331619.910172,0
+PFE.US,D,19980327,000000,20.0257,20.053,19.281,19.769,34665150.338539,0
+PFE.US,D,19980330,000000,20.1545,20.2345,19.9476,20.1945,33882596.021094,0
+PFE.US,D,19980331,000000,20.3369,20.618,20.3115,20.5789,27326498.745617,0
+PFE.US,D,19980401,000000,20.6434,20.7224,20.2871,20.4023,25622073.878744,0
+PFE.US,D,19980402,000000,20.6053,20.6434,20.4287,20.5789,18091689.295004,0
+PFE.US,D,19980403,000000,20.7507,21.0279,20.5789,21.0279,19155628.381501,0
+PFE.US,D,19980406,000000,21.264,21.4222,21.107,21.3158,22414602.499834,0
+PFE.US,D,19980407,000000,21.3158,21.3305,20.4629,20.8142,21278926.210594,0
+PFE.US,D,19980408,000000,20.9059,20.9723,20.1945,20.3916,20080260.458182,0
+PFE.US,D,19980409,000000,20.5789,20.6053,20.2345,20.4873,16978538.665719,0
+PFE.US,D,19980413,000000,20.6053,20.8795,20.5535,20.8795,14417068.948891,0
+PFE.US,D,19980414,000000,20.7107,20.8533,20.3369,20.4492,14202351.239039,0
+PFE.US,D,19980415,000000,20.5127,20.5789,19.8929,20.1446,22416439.760823,0
+PFE.US,D,19980416,000000,20.1798,20.8795,19.9632,20.7888,31292618.53073,0
+PFE.US,D,19980417,000000,20.7224,21.7559,20.7107,21.714,34261467.313234,0
+PFE.US,D,19980420,000000,22.5308,23.4833,22.5035,23.4042,46133615.2151,0
+PFE.US,D,19980421,000000,24.7754,25.1336,23.7429,23.9849,63245492.097967,0
+PFE.US,D,19980422,000000,24.1391,24.3333,22.9816,23.6668,49560863.175863,0
+PFE.US,D,19980423,000000,23.7429,24.1391,23.495,23.82,33143261.91069,0
+PFE.US,D,19980424,000000,24.1391,24.47,24.0494,24.4133,38319079.211627,0
+PFE.US,D,19980427,000000,24.0377,24.0377,22.8226,23.4179,54945882.304944,0
+PFE.US,D,19980428,000000,23.9478,24.0494,23.2266,23.4042,35012291.221442,0
+PFE.US,D,19980429,000000,23.333,23.4179,22.9134,23.2549,25976107.820581,0
+PFE.US,D,19980430,000000,23.1505,23.6121,22.5806,23.495,34362154.953623,0
+PFE.US,D,19980501,000000,23.6395,23.82,23.0715,23.2022,22441725.923347,0
+PFE.US,D,19980504,000000,23.535,23.6668,23.2022,23.2686,22369998.967457,0
+PFE.US,D,19980505,000000,23.2813,23.2959,22.6724,23.0715,27102121.326152,0
+PFE.US,D,19980506,000000,23.1114,23.3193,22.4781,22.4781,19767605.363654,0
+PFE.US,D,19980507,000000,22.5435,22.7513,22.0018,22.0995,24553523.707782,0
+PFE.US,D,19980508,000000,22.2302,23.0315,22.2302,22.9816,20260496.4784,0
+PFE.US,D,19980511,000000,23.4247,23.5213,22.7513,22.93,24212369.0372,0
+PFE.US,D,19980512,000000,23.0061,23.1505,22.7728,23.1231,17912827.377956,0
+PFE.US,D,19980513,000000,23.1642,23.3193,22.7728,22.7865,14981225.911079,0
+PFE.US,D,19980514,000000,22.648,22.808,22.1483,22.3317,23410037.26614,0
+PFE.US,D,19980515,000000,22.3893,22.5308,21.5832,21.637,30476038.508672,0
+PFE.US,D,19980518,000000,21.714,22.889,21.714,22.889,26348077.856302,0
+PFE.US,D,19980519,000000,23.333,23.5086,23.0715,23.3437,34824241.974769,0
+PFE.US,D,19980520,000000,23.575,23.6121,23.1886,23.333,15973904.273562,0
+PFE.US,D,19980521,000000,23.333,23.333,22.3464,22.567,28939433.54858,0
+PFE.US,D,19980522,000000,22.6235,22.7259,21.5052,21.8048,44842991.117536,0
+PFE.US,D,19980526,000000,22.1141,22.1249,21.3158,21.3452,29158749.021987,0
+PFE.US,D,19980527,000000,21.0943,22.3317,20.9372,22.3317,30950535.495142,0
+PFE.US,D,19980528,000000,22.241,22.2556,21.8467,22.0536,19041142.32702,0
+PFE.US,D,19980529,000000,22.321,22.321,21.6096,21.6759,17375334.780203,0
+PFE.US,D,19980601,000000,21.6857,21.6857,20.7557,21.4788,19549208.008399,0
+PFE.US,D,19980602,000000,21.7657,21.8945,21.1977,21.3812,14476839.875104,0
+PFE.US,D,19980603,000000,21.6496,21.6993,21.264,21.2777,12103889.735565,0
+PFE.US,D,19980604,000000,21.3686,22.2556,21.1323,22.1249,17096707.439661,0
+PFE.US,D,19980605,000000,22.2839,22.4664,21.9248,22.4127,19456333.594466,0
+PFE.US,D,19980608,000000,22.3893,22.7114,22.2302,22.4234,12916327.979086,0
+PFE.US,D,19980609,000000,22.4234,23.3858,22.2702,23.2549,29446582.136494,0
+PFE.US,D,19980610,000000,22.9534,22.9816,22.1385,22.6724,22328618.070777,0
+PFE.US,D,19980611,000000,22.648,22.8226,22.1249,22.1385,15084680.202148,0
+PFE.US,D,19980612,000000,22.1385,22.648,22.0536,22.6099,15708613.213978,0
+PFE.US,D,19980615,000000,22.1249,22.5952,22.0995,22.3317,14443735.362698,0
+PFE.US,D,19980616,000000,22.6099,22.8226,22.3601,22.7015,15631827.386087,0
+PFE.US,D,19980617,000000,22.848,23.3057,22.848,23.2149,20591546.725889,0
+PFE.US,D,19980618,000000,23.2022,23.7576,23.2022,23.6531,19078850.751093,0
+PFE.US,D,19980619,000000,23.7429,23.7713,22.7114,23.0569,25295620.370124,0
+PFE.US,D,19980622,000000,22.9534,23.3193,22.7114,23.0569,14646496.018187,0
+PFE.US,D,19980623,000000,23.134,23.1505,22.5952,22.7728,18204789.974774,0
+PFE.US,D,19980624,000000,22.7015,22.8226,22.4898,22.7582,17189120.745147,0
+PFE.US,D,19980625,000000,22.848,23.2686,22.848,22.848,13234496.90595,0
+PFE.US,D,19980626,000000,23.0061,23.2959,22.8783,23.1505,12130548.976573,0
+PFE.US,D,19980629,000000,23.0569,23.0569,22.3893,22.7386,24188912.962866,0
+PFE.US,D,19980630,000000,22.3893,22.4898,22.0409,22.4781,23957183.425394,0
+PFE.US,D,19980701,000000,22.7386,22.7386,22.0409,22.1629,17792360.234582,0
+PFE.US,D,19980702,000000,22.1629,22.2839,22.0409,22.2302,12601830.500143,0
+PFE.US,D,19980706,000000,22.0262,22.648,21.8467,22.648,21855499.28622,0
+PFE.US,D,19980707,000000,22.7015,23.0715,22.6587,22.9816,16834168.685159,0
+PFE.US,D,19980708,000000,22.9816,23.6121,22.9816,23.4687,18106859.762895,0
+PFE.US,D,19980709,000000,23.6668,23.9907,23.3193,23.9907,20315674.764485,0
+PFE.US,D,19980710,000000,24.1956,24.4259,23.3711,24.3655,38910823.779829,0
+PFE.US,D,19980713,000000,24.4035,24.9442,24.0962,24.548,25530115.533591,0
+PFE.US,D,19980714,000000,24.8261,24.9325,24.4133,24.5051,19065512.420764,0
+PFE.US,D,19980715,000000,24.5178,24.5178,23.9527,23.9907,16333461.269902,0
+PFE.US,D,19980716,000000,24.0571,24.4035,23.82,24.3655,14717773.13717,0
+PFE.US,D,19980717,000000,24.1956,24.2436,23.8884,23.9391,14412011.101575,0
+PFE.US,D,19980720,000000,23.8981,24.5051,23.8981,24.3909,13636353.941806,0
+PFE.US,D,19980721,000000,24.3801,24.3801,23.5858,23.6014,17048888.444382,0
+PFE.US,D,19980722,000000,23.3985,24.1391,23.0207,24.0678,21047193.599065,0
+PFE.US,D,19980723,000000,23.8346,23.8884,22.9534,23.0442,19021373.070887,0
+PFE.US,D,19980724,000000,23.2266,23.7302,23.1642,23.4687,22459198.859414,0
+PFE.US,D,19980727,000000,23.3711,23.7429,23.0851,23.6248,16787269.857404,0
+PFE.US,D,19980728,000000,23.575,23.575,22.9534,23.0851,15503082.833753,0
+PFE.US,D,19980729,000000,23.1114,23.3193,22.567,22.567,17103140.414833,0
+PFE.US,D,19980730,000000,22.7953,23.2413,22.7259,23.1886,12500677.652565,0
+PFE.US,D,19980731,000000,23.0851,23.2959,22.4518,22.7114,12771949.801044,0
+PFE.US,D,19980803,000000,22.7114,22.9816,22.4664,22.6888,12127331.464302,0
+PFE.US,D,19980804,000000,22.848,22.9007,21.637,21.6632,24265239.731681,0
+PFE.US,D,19980805,000000,21.8945,22.0409,21.264,21.9365,20981444.658012,0
+PFE.US,D,19980806,000000,21.9472,22.1434,21.5588,21.8574,15472736.774542,0
+PFE.US,D,19980807,000000,21.8574,21.8574,21.1606,21.4397,20081642.758836,0
+PFE.US,D,19980810,000000,21.637,21.9111,21.4397,21.5929,15191349.956117,0
+PFE.US,D,19980811,000000,21.1187,21.6096,20.3068,21.5324,27154544.233098,0
+PFE.US,D,19980812,000000,21.714,21.7423,20.9791,21.0943,17827767.215164,0
+PFE.US,D,19980813,000000,21.0279,21.5451,21.0279,21.1323,16940847.661299,0
+PFE.US,D,19980814,000000,21.2104,21.391,20.9372,20.9644,12343435.573548,0
+PFE.US,D,19980817,000000,20.9908,21.7287,20.8728,21.6759,21364909.614965,0
+PFE.US,D,19980818,000000,21.8467,22.2839,21.428,22.2702,20015431.684653,0
+PFE.US,D,19980819,000000,22.3093,22.5806,22.0409,22.5806,15371128.966631,0
+PFE.US,D,19980820,000000,22.5435,22.5435,21.8574,21.8945,14696620.555698,0
+PFE.US,D,19980821,000000,21.7657,22.0145,21.1479,21.9764,17931218.432177,0
+PFE.US,D,19980824,000000,21.9764,22.398,21.637,21.833,18686187.192976,0
+PFE.US,D,19980825,000000,22.0946,22.5035,21.9619,22.0663,24106613.30264,0
+PFE.US,D,19980826,000000,21.5451,22.5572,21.4681,22.3756,19544610.244845,0
+PFE.US,D,19980827,000000,22.0663,22.321,21.4397,21.5178,18654924.0403,0
+PFE.US,D,19980828,000000,21.5588,21.7287,20.7957,21.0552,22209995.361188,0
+PFE.US,D,19980831,000000,21.0416,21.1479,19.2127,19.2684,38445058.137966,0
+PFE.US,D,19980901,000000,19.4235,20.5127,19.0604,20.0471,49121771.120604,0
+PFE.US,D,19980902,000000,20.499,21.0552,20.3848,20.7293,30139473.404163,0
+PFE.US,D,19980903,000000,20.4092,21.1479,20.3068,20.6893,22778286.929115,0
+PFE.US,D,19980904,000000,19.7826,19.9407,19.3708,19.7573,41951853.453872,0
+PFE.US,D,19980908,000000,20.4092,20.8864,20.2149,20.8581,24647778.372999,0
+PFE.US,D,19980909,000000,20.8864,21.0416,20.3068,20.3428,21724923.621011,0
+PFE.US,D,19980910,000000,19.8471,20.0939,19.3864,19.5572,19927150.935532,0
+PFE.US,D,19980911,000000,19.7466,20.8864,19.6841,20.8464,29695321.452217,0
+PFE.US,D,19980914,000000,20.8728,21.4681,20.8728,21.391,16915089.118788,0
+PFE.US,D,19980915,000000,21.3686,21.5178,21.0279,21.2524,11994452.30623,0
+PFE.US,D,19980916,000000,21.3452,21.3452,20.743,21.0279,15142151.734242,0
+PFE.US,D,19980917,000000,20.5127,20.7293,20.3575,20.4873,12192158.18846,0
+PFE.US,D,19980918,000000,20.6639,20.6893,20.0939,20.1242,16212997.200583,0
+PFE.US,D,19980921,000000,19.809,20.5391,19.6841,20.2637,13217943.112718,0
+PFE.US,D,19980922,000000,20.5605,21.0279,20.5605,21.0162,14436838.205023,0
+PFE.US,D,19980923,000000,21.1323,22.0663,21.0279,22.0663,22026539.779328,0
+PFE.US,D,19980924,000000,21.833,22.5308,21.6253,22.2556,23464286.162535,0
+PFE.US,D,19980925,000000,22.08,22.3756,21.9111,22.1063,13213348.42322,0
+PFE.US,D,19980928,000000,22.1863,22.6235,21.8048,21.9764,15018010.06889,0
+PFE.US,D,19980929,000000,22.1063,22.398,21.8847,22.1317,14037744.745788,0
+PFE.US,D,19980930,000000,22.1063,22.3893,21.8847,21.9111,16687959.394241,0
+PFE.US,D,19981001,000000,21.4397,21.6857,20.5849,20.6375,17813049.658235,0
+PFE.US,D,19981002,000000,20.5127,20.7557,19.9896,20.5391,19871060.679408,0
+PFE.US,D,19981005,000000,20.2501,20.4756,19.2684,19.6333,25341137.921911,0
+PFE.US,D,19981006,000000,19.6051,20.0315,18.269,18.5169,34436639.338022,0
+PFE.US,D,19981007,000000,18.8565,19.2567,18.3871,18.7785,31202957.530326,0
+PFE.US,D,19981008,000000,17.8454,18.6496,17.8182,18.595,27264889.53373,0
+PFE.US,D,19981009,000000,18.7394,19.4235,18.3363,19.2684,16551859.649842,0
+PFE.US,D,19981012,000000,19.8354,20.0168,19.2684,19.2684,11831229.138319,0
+PFE.US,D,19981013,000000,19.4763,19.9661,18.027,18.1255,12531023.711775,0
+PFE.US,D,19981014,000000,18.4389,20.1242,18.3363,19.8852,54816221.68383,0
+PFE.US,D,19981015,000000,19.8237,20.5605,19.5787,20.2501,21963547.242102,0
+PFE.US,D,19981016,000000,20.3068,20.499,20.0023,20.3975,18453996.547057,0
+PFE.US,D,19981019,000000,20.2149,20.6776,20.1095,20.2149,15792294.150172,0
+PFE.US,D,19981020,000000,20.3068,20.5127,19.8471,20.0315,18221340.693949,0
+PFE.US,D,19981021,000000,19.9896,20.3975,19.7826,20.3068,18040647.664026,0
+PFE.US,D,19981022,000000,20.4756,20.8728,20.2276,20.8728,11461557.472032,0
+PFE.US,D,19981023,000000,20.8464,21.6496,20.6522,21.4397,20928112.855085,0
+PFE.US,D,19981026,000000,21.6993,22.1434,21.5451,21.9111,17504077.283167,0
+PFE.US,D,19981027,000000,22.0663,22.1434,21.9365,22.0262,15121463.335272,0
+PFE.US,D,19981028,000000,22.0663,22.119,21.6759,21.8945,11429842.433078,0
+PFE.US,D,19981029,000000,21.7911,22.321,21.7911,22.321,12011007.124147,0
+PFE.US,D,19981030,000000,22.3601,22.4234,22.0946,22.2341,12766896.052469,0
+PFE.US,D,19981102,000000,22.3093,22.4781,22.0145,22.4781,13920041.179036,0
+PFE.US,D,19981103,000000,22.4664,22.6724,22.2341,22.6353,10819700.662544,0
+PFE.US,D,19981104,000000,22.7807,22.8314,21.9881,22.0018,18577683.252075,0
+PFE.US,D,19981105,000000,21.871,22.3093,21.7911,22.2839,13587156.744615,0
+PFE.US,D,19981106,000000,22.3464,22.7807,22.1317,22.5952,16756001.581301,0
+PFE.US,D,19981109,000000,22.7015,22.765,22.2058,22.4781,12556776.106173,0
+PFE.US,D,19981110,000000,22.3464,22.7807,22.1697,22.5435,14087867.233929,0
+PFE.US,D,19981111,000000,22.5172,22.5308,21.8945,22.0145,12011007.124147,0
+PFE.US,D,19981112,000000,22.0018,22.1063,21.5832,21.6496,9804028.3588597,0
+PFE.US,D,19981113,000000,21.833,21.9881,21.7423,21.9248,8229261.0390454,0
+PFE.US,D,19981116,000000,22.119,22.6099,22.119,22.5806,10024728.182291,0
+PFE.US,D,19981117,000000,22.6235,23.0374,22.4127,22.7259,16338519.117217,0
+PFE.US,D,19981118,000000,22.7259,23.1691,22.5308,23.092,12667120.382118,0
+PFE.US,D,19981119,000000,23.1174,23.1954,22.8431,22.9465,15017547.935758,0
+PFE.US,D,19981120,000000,23.0793,23.2472,22.9085,23.2188,11097416.033047,0
+PFE.US,D,19981123,000000,23.3985,24.2572,23.2989,24.104,22742427.037569,0
+PFE.US,D,19981124,000000,23.9586,24.2572,23.5536,23.6863,16232768.506085,0
+PFE.US,D,19981125,000000,23.5828,23.9039,23.3711,23.7078,11695593.576423,0
+PFE.US,D,19981127,000000,23.6462,23.8698,23.618,23.6599,4517401.5747889,0
+PFE.US,D,19981130,000000,23.5146,23.7994,23.1691,23.2335,10053688.86679,0
+PFE.US,D,19981201,000000,22.8714,23.2335,22.5435,23.0374,14701220.368623,0
+PFE.US,D,19981202,000000,23.0265,23.5536,22.9221,23.4618,12613788.579191,0
+PFE.US,D,19981203,000000,23.5146,23.8571,22.8831,22.8831,12632175.534668,0
+PFE.US,D,19981204,000000,23.0139,23.5146,22.9465,23.333,12026636.651114,0
+PFE.US,D,19981207,000000,23.6599,23.8698,23.6063,23.7379,10608655.425297,0
+PFE.US,D,19981208,000000,23.8131,24.2738,23.7663,24.1167,12843680.855675,0
+PFE.US,D,19981209,000000,24.1167,24.3988,23.8824,24.104,14846054.531687,0
+PFE.US,D,19981210,000000,24.183,24.3235,23.6063,23.6599,13425305.630504,0
+PFE.US,D,19981211,000000,23.5828,23.8698,23.4775,23.8415,9576896.5849419,0
+PFE.US,D,19981214,000000,23.3594,23.5828,23.0499,23.1691,11254202.127044,0
+PFE.US,D,19981215,000000,23.2735,23.8698,22.8714,23.8698,13124150.580633,0
+PFE.US,D,19981216,000000,23.9976,24.1284,23.8912,24.026,11474437.767973,0
+PFE.US,D,19981217,000000,24.0377,24.4095,24.0377,24.2572,12110321.686052,0
+PFE.US,D,19981218,000000,24.1284,24.2289,23.9722,24.0757,14434079.751827,0
+PFE.US,D,19981221,000000,24.0883,24.5099,23.7663,23.8824,13078171.9204,0
+PFE.US,D,19981222,000000,23.8912,24.4486,23.8415,24.3235,9923117.3003228,0
+PFE.US,D,19981223,000000,24.5099,25.0741,24.4339,24.9813,15759648.696842,0
+PFE.US,D,19981224,000000,24.9609,24.9706,24.6583,24.7754,3196439.6154974,0
+PFE.US,D,19981228,000000,24.8789,24.995,24.5891,24.7862,7951098.9056903,0
+PFE.US,D,19981229,000000,24.8535,26.0753,24.7997,25.8635,17537182.820258,0
+PFE.US,D,19981230,000000,25.8119,26.2939,25.6283,26.1777,13127371.166961,0
+PFE.US,D,19981231,000000,26.1504,26.7604,25.9407,25.9407,12866206.515631,0
+PFE.US,D,19990104,000000,26.3212,26.7604,25.2828,25.6283,20297740.719971,0
+PFE.US,D,19990105,000000,25.6537,25.8635,25.4273,25.7084,16539447.635146,0
+PFE.US,D,19990106,000000,26.0461,26.3212,25.9943,26.2148,14474541.505669,0
+PFE.US,D,19990107,000000,25.9699,26.0187,25.6147,25.8518,12646888.992855,0
+PFE.US,D,19990108,000000,25.8518,25.8635,24.9325,25.3726,17415335.425599,0
+PFE.US,D,19990111,000000,25.2321,25.2321,24.1538,24.4339,22518512.775922,0
+PFE.US,D,19990112,000000,24.4192,24.5685,23.3985,23.5946,24440881.062401,0
+PFE.US,D,19990113,000000,22.7386,24.4095,22.7386,24.2201,23621078.404645,0
+PFE.US,D,19990114,000000,24.2201,24.3138,23.4491,23.5536,14341205.337892,0
+PFE.US,D,19990115,000000,23.7379,24.0631,23.6736,24.0631,14572478.890346,0
+PFE.US,D,19990119,000000,24.4095,24.5685,23.8912,24.0494,18764814.380596,0
+PFE.US,D,19990120,000000,24.2864,24.9179,24.104,24.8408,18333992.561498,0
+PFE.US,D,19990121,000000,24.9442,25.1122,24.1284,24.183,14445576.722427,0
+PFE.US,D,19990122,000000,23.8824,24.4095,23.8824,24.026,11828468.635753,0
+PFE.US,D,19990125,000000,24.2738,24.4767,23.9976,24.3841,12389872.268173,0
+PFE.US,D,19990126,000000,24.4885,24.9813,24.183,24.9325,13733829.193352,0
+PFE.US,D,19990127,000000,25.2945,25.7337,25.1122,25.3112,21308353.126966,0
+PFE.US,D,19990128,000000,25.3365,26.5486,25.2321,26.4774,22937378.565345,0
+PFE.US,D,19990129,000000,26.5632,26.7477,26.2051,26.6911,21224210.05764,0
+PFE.US,D,19990201,000000,26.981,27.8593,26.9009,27.5538,21295018.895377,0
+PFE.US,D,19990202,000000,27.6066,27.9158,27.059,27.5392,17446605.751074,0
+PFE.US,D,19990203,000000,27.4904,27.9022,27.1391,27.7568,13325079.098562,0
+PFE.US,D,19990204,000000,27.6066,27.6387,27.1888,27.307,12210092.232974,0
+PFE.US,D,19990205,000000,27.2288,27.2933,26.8902,27.1615,11953539.690796,0
+PFE.US,D,19990208,000000,27.3576,27.4201,26.939,27.2679,11883643.847782,0
+PFE.US,D,19990209,000000,26.981,27.1088,25.9407,25.9943,11982958.409686,0
+PFE.US,D,19990210,000000,26.1984,26.6013,26.1984,26.3515,13402319.886787,0
+PFE.US,D,19990211,000000,26.6677,27.546,26.6677,27.546,13590372.207516,0
+PFE.US,D,19990212,000000,27.546,27.7461,26.6394,27.0532,14874560.255852,0
+PFE.US,D,19990216,000000,27.4279,27.4435,27.0659,27.1947,11363628.284839,0
+PFE.US,D,19990217,000000,26.8824,27.5323,26.8824,27.0229,10265657.345615,0
+PFE.US,D,19990218,000000,27.0776,27.5323,26.9332,27.2602,10833033.869447,0
+PFE.US,D,19990219,000000,26.7965,27.0122,26.5769,26.6804,12864369.254644,0
+PFE.US,D,19990222,000000,26.6804,27.8232,26.6677,27.6534,12411475.711236,0
+PFE.US,D,19990223,000000,27.626,28.0409,27.4162,27.8359,11728231.856956,0
+PFE.US,D,19990224,000000,27.872,28.0409,27.4826,27.546,10030245.088682,0
+PFE.US,D,19990225,000000,27.4162,27.5743,26.857,27.2084,11565472.871548,0
+PFE.US,D,19990226,000000,27.2348,27.546,26.9068,27.4279,10445432.257386,0
+PFE.US,D,19990301,000000,27.2455,27.7568,27.0229,27.6768,7975458.752579,0
+PFE.US,D,19990302,000000,27.7568,28.0409,27.6387,27.6534,10625214.341955,0
+PFE.US,D,19990303,000000,27.6651,27.8232,27.2084,27.3528,9747936.0533646,0
+PFE.US,D,19990304,000000,27.3918,27.7959,27.2084,27.626,13217943.112718,0
+PFE.US,D,19990305,000000,27.9158,28.3882,27.8232,28.3882,12828043.131224,0
+PFE.US,D,19990308,000000,28.3648,29.0782,28.1891,29.0167,15086056.35469,0
+PFE.US,D,19990309,000000,29.0421,29.448,28.8206,28.8206,14478223.200444,0
+PFE.US,D,19990310,000000,29.0421,29.1084,28.8849,29.0294,9792994.5460763,0
+PFE.US,D,19990311,000000,29.2793,29.3036,28.925,29.2343,13103920.216055,0
+PFE.US,D,19990312,000000,29.1552,29.2099,28.7942,29.1865,10369111.636684,0
+PFE.US,D,19990315,000000,29.1552,29.448,28.9893,29.2793,11004075.38724,0
+PFE.US,D,19990316,000000,29.3808,29.6823,29.0782,29.5251,10113009.956097,0
+PFE.US,D,19990317,000000,29.5251,29.5251,28.9513,29.1552,8992507.2088036,0
+PFE.US,D,19990318,000000,29.1552,29.8512,28.7543,29.7331,10303819.705337,0
+PFE.US,D,19990319,000000,29.7331,29.7593,29.1475,29.2646,11459261.151969,0
+PFE.US,D,19990322,000000,29.2099,29.9243,29.1201,29.7457,8289955.206837,0
+PFE.US,D,19990323,000000,29.8775,30.0424,28.8059,28.9513,13027589.348498,0
+PFE.US,D,19990324,000000,28.9123,29.0685,28.2253,28.7132,13733829.193352,0
+PFE.US,D,19990325,000000,28.5717,28.8323,28.3745,28.6361,11886864.43411,0
+PFE.US,D,19990326,000000,28.5717,28.6361,28.0409,28.07,11075338.160627,0
+PFE.US,D,19990329,000000,28.2789,29.3134,28.2526,29.3134,10349340.331181,0
+PFE.US,D,19990330,000000,29.1084,29.6823,28.9893,29.5632,9084464.5292716,0
+PFE.US,D,19990331,000000,29.7457,29.8258,28.8206,28.846,10567734.612378,0
+PFE.US,D,19990401,000000,28.9893,29.1201,28.6898,29.0167,8612723.9466263,0
+PFE.US,D,19990405,000000,29.2343,29.6032,28.8704,29.6032,9878058.807611,0
+PFE.US,D,19990406,000000,29.2793,29.4617,29.0167,29.1475,9460110.1116552,0
+PFE.US,D,19990407,000000,29.2343,29.29,28.7416,29.001,9478040.057428,0
+PFE.US,D,19990408,000000,29.0782,29.6403,28.9376,29.6179,11475353.836753,0
+PFE.US,D,19990409,000000,29.6676,30.5225,29.5505,30.3546,12012849.508562,0
+PFE.US,D,19990412,000000,30.263,31.2173,30.2103,31.2173,12836782.673314,0
+PFE.US,D,19990413,000000,30.785,31.0691,30.461,31.0456,11691915.98039,0
+PFE.US,D,19990414,000000,31.0192,31.1119,29.7331,30.0658,14600064.44699,0
+PFE.US,D,19990415,000000,29.5251,29.7204,26.5906,27.0229,70770821.908447,0
+PFE.US,D,19990416,000000,27.2348,27.3918,26.1827,26.4188,35435298.789399,0
+PFE.US,D,19990419,000000,26.6911,26.7477,24.0883,24.5178,40319152.468833,0
+PFE.US,D,19990420,000000,24.5324,25.3873,24.2738,24.6886,32989692.304279,0
+PFE.US,D,19990421,000000,25.1062,25.8577,25.0272,25.6489,23497390.674942,0
+PFE.US,D,19990422,000000,25.9914,26.6804,25.7923,26.6804,24490990.229631,0
+PFE.US,D,19990423,000000,26.9205,27.0532,26.1984,26.4081,14478680.210148,0
+PFE.US,D,19990426,000000,26.6013,26.6394,25.5844,25.726,14522361.525632,0
+PFE.US,D,19990427,000000,25.7377,25.7923,25.0798,25.1852,22292292.972043,0
+PFE.US,D,19990428,000000,25.1609,25.1707,24.2738,24.5324,21787444.802935,0
+PFE.US,D,19990429,000000,24.5324,24.9257,23.8415,24.104,29333473.25924,0
+PFE.US,D,19990430,000000,24.2436,24.4553,23.7576,23.9195,30805705.430822,0
+PFE.US,D,19990503,000000,23.9195,24.3235,23.6248,24.2083,26445549.009106,0
+PFE.US,D,19990504,000000,24.2201,24.5324,23.6531,23.7429,18983667.72087,0
+PFE.US,D,19990505,000000,23.7994,24.6466,23.618,24.6466,20223713.345276,0
+PFE.US,D,19990506,000000,24.4767,24.4885,23.9527,24.1595,16873707.197424,0
+PFE.US,D,19990507,000000,24.265,24.5246,24.1595,24.3558,13188982.428219,0
+PFE.US,D,19990510,000000,24.4486,24.4631,23.7663,23.8131,14359600.490854,0
+PFE.US,D,19990511,000000,23.8698,23.9391,23.6317,23.8571,21410887.250514,0
+PFE.US,D,19990512,000000,23.8571,24.3284,23.5429,24.1117,25021131.73406,0
+PFE.US,D,19990513,000000,24.1595,24.6466,23.9273,24.5402,18810792.016145,0
+PFE.US,D,19990514,000000,24.1595,24.265,23.3711,23.5828,22427476.647662,0
+PFE.US,D,19990517,000000,23.5429,23.9907,23.4892,23.8824,13252893.083597,0
+PFE.US,D,19990518,000000,23.9907,24.0434,23.4775,23.6599,13469451.128492,0
+PFE.US,D,19990519,000000,23.7379,23.8824,23.2266,23.5282,15426303.153975,0
+PFE.US,D,19990520,000000,23.5429,23.7224,23.4374,23.4892,17416715.676883,0
+PFE.US,D,19990521,000000,23.3437,23.4775,22.9661,22.9661,16667262.797789,0
+PFE.US,D,19990524,000000,22.93,22.9924,21.9881,22.1317,29892569.300056,0
+PFE.US,D,19990525,000000,22.2772,22.2889,21.2445,21.2709,32337717.750786,0
+PFE.US,D,19990526,000000,21.2709,21.9111,21.0279,21.0416,46358443.496155,0
+PFE.US,D,19990527,000000,20.9372,21.9764,20.9001,21.637,42121051.562565,0
+PFE.US,D,19990528,000000,21.871,22.6537,21.714,22.2889,33557068.828111,0
+PFE.US,D,19990601,000000,22.4966,22.6021,22.0409,22.1561,21077084.697941,0
+PFE.US,D,19990602,000000,22.2889,22.3679,21.6632,22.1317,17658566.032415,0
+PFE.US,D,19990603,000000,22.3933,22.7339,22.2341,22.6021,17541774.435701,0
+PFE.US,D,19990604,000000,22.889,24.1595,22.808,23.9781,25257455.961031,0
+PFE.US,D,19990607,000000,24.0434,24.0434,22.9924,23.1231,16959689.577109,0
+PFE.US,D,19990608,000000,23.4775,23.698,23.0315,23.1231,16161043.599567,0
+PFE.US,D,19990609,000000,23.5282,23.5429,21.7423,21.8574,37397205.588142,0
+PFE.US,D,19990610,000000,21.2173,21.2173,20.7293,20.743,73333216.916226,0
+PFE.US,D,19990611,000000,20.8864,20.9372,19.9632,20.3115,53827221.942067,0
+PFE.US,D,19990614,000000,20.3487,20.3487,19.7104,19.8168,31973102.90713,0
+PFE.US,D,19990615,000000,19.8929,20.5067,19.7905,20.3252,26635438.590824,0
+PFE.US,D,19990616,000000,20.8581,20.9245,20.3779,20.6522,24559505.821362,0
+PFE.US,D,19990617,000000,20.5478,21.0826,20.457,20.9245,23116233.309594,0
+PFE.US,D,19990618,000000,20.8864,20.9372,20.6375,20.743,21726758.832628,0
+PFE.US,D,19990621,000000,20.6375,20.7166,20.2082,20.3115,20190612.931611,0
+PFE.US,D,19990622,000000,20.3115,20.8581,20.257,20.4814,23402679.000019,0
+PFE.US,D,19990623,000000,20.6141,20.7801,20.3779,20.5605,13459795.517621,0
+PFE.US,D,19990624,000000,20.6522,21.2328,20.6239,21.1128,22242180.730758,0
+PFE.US,D,19990625,000000,21.2445,21.4544,21.0162,21.1255,16437833.679122,0
+PFE.US,D,19990628,000000,21.3226,21.3509,20.9791,21.0552,15210660.153174,0
+PFE.US,D,19990629,000000,21.1402,21.9248,21.0699,21.8467,24888708.561008,0
+PFE.US,D,19990630,000000,22.0262,22.8646,21.7657,22.7055,30945015.514695,0
+PFE.US,D,19990701,000000,22.6537,23.5146,22.5376,23.3594,23827213.349278,0
+PFE.US,D,19990702,000000,24.019,24.2172,23.6317,24.1333,23235777.211391,0
+PFE.US,D,19990706,000000,24.2484,24.5246,23.4775,23.7078,25919704.010713,0
+PFE.US,D,19990707,000000,23.4374,23.7078,23.3193,23.5946,16034138.357592,0
+PFE.US,D,19990708,000000,23.4374,23.7078,23.1231,23.2413,19439933.50405,0
+PFE.US,D,19990709,000000,23.3985,23.4374,23.0442,23.1231,12497771.644667,0
+PFE.US,D,19990712,000000,23.5146,23.5536,23.1642,23.3594,12142201.699361,0
+PFE.US,D,19990713,000000,23.3594,23.6736,23.2413,23.2813,12330405.673535,0
+PFE.US,D,19990714,000000,23.4374,23.5536,23.1231,23.1642,8879856.3659397,0
+PFE.US,D,19990715,000000,23.4775,23.7078,23.3594,23.5536,11274277.764122,0
+PFE.US,D,19990716,000000,23.5536,23.8981,23.3985,23.6317,12138365.277086,0
+PFE.US,D,19990719,000000,24.2172,24.2172,23.1231,23.2022,15494196.761645,0
+PFE.US,D,19990720,000000,23.1231,23.3594,22.1434,22.3405,19009571.768712,0
+PFE.US,D,19990721,000000,22.4576,22.848,22.2234,22.3405,13198327.559402,0
+PFE.US,D,19990722,000000,22.3024,22.5376,21.871,21.9881,13634055.572371,0
+PFE.US,D,19990723,000000,21.9111,22.0663,21.637,21.714,10869812.903829,0
+PFE.US,D,19990726,000000,21.7559,22.1863,21.7559,22.0663,10486814.178751,0
+PFE.US,D,19990727,000000,22.2625,22.3405,21.833,21.9472,12228483.287194,0
+PFE.US,D,19990728,000000,21.871,22.1863,21.637,22.0262,8919864.1841336,0
+PFE.US,D,19990729,000000,21.5588,21.833,21.1255,21.2445,15974057.976377,0
+PFE.US,D,19990730,000000,21.3987,21.4788,21.1255,21.1675,14434692.513718,0
+PFE.US,D,19990802,000000,21.0162,21.7911,21.0162,21.5929,11518111.91066,0
+PFE.US,D,19990803,000000,21.714,21.7911,21.1255,21.3226,11089134.525347,0
+PFE.US,D,19990804,000000,21.2572,21.3392,20.7507,20.8659,12853334.417174,0
+PFE.US,D,19990805,000000,20.944,21.2173,20.3575,21.0221,12312321.000261,0
+PFE.US,D,19990806,000000,21.0641,21.0641,20.3575,20.5127,11164537.027898,0
+PFE.US,D,19990809,000000,20.5535,21.0221,20.5535,21.0221,8817781.9468648,0
+PFE.US,D,19990810,000000,20.944,20.985,20.2403,20.5535,11580492.71068,0
+PFE.US,D,19990811,000000,20.9059,20.944,20.3975,20.6707,10485279.199967,0
+PFE.US,D,19990812,000000,20.944,21.8847,20.8659,21.2953,14144416.549129,0
+PFE.US,D,19990813,000000,21.2953,21.9619,20.9059,21.6096,15702320.62071,0
+PFE.US,D,19990816,000000,21.4144,22.08,21.3753,21.8467,8995421.4141859,0
+PFE.US,D,19990817,000000,22.119,22.3141,21.6096,22.2772,10524817.71223,0
+PFE.US,D,19990818,000000,22.2341,22.3542,21.7287,21.7657,8566895.9151515,0
+PFE.US,D,19990819,000000,21.6857,22.1561,21.6096,22.08,7363939.8048164,0
+PFE.US,D,19990820,000000,22.3933,23.333,22.199,23.134,15773744.26971,0
+PFE.US,D,19990823,000000,23.4491,24.5051,23.412,24.1956,23014313.997309,0
+PFE.US,D,19990824,000000,24.1167,24.6232,23.9586,24.47,18011219.722967,0
+PFE.US,D,19990825,000000,24.5051,25.3307,24.5051,25.2878,20672617.788277,0
+PFE.US,D,19990826,000000,25.1336,25.4859,24.7003,24.7803,15915973.682393,0
+PFE.US,D,19990827,000000,24.7803,25.1336,24.0757,24.1956,11125921.757213,0
+PFE.US,D,19990830,000000,23.9586,24.9374,23.9195,24.347,11055260.474178,0
+PFE.US,D,19990831,000000,24.4259,24.7803,23.5673,23.6462,14152541.279958,0
+PFE.US,D,19990901,000000,23.9195,24.1956,23.5282,24.1956,8424976.9821568,0
+PFE.US,D,19990902,000000,23.5282,23.7994,23.2959,23.7994,7585407.1176397,0
+PFE.US,D,19990903,000000,24.0757,24.7003,24.0377,24.5841,10393781.963259,0
+PFE.US,D,19990907,000000,24.5841,24.6642,24.2738,24.347,7397969.6081721,0
+PFE.US,D,19990908,000000,23.8415,24.3138,23.7663,24.1538,7742040.5335065,0
+PFE.US,D,19990909,000000,24.1538,24.2289,23.6063,23.9195,7268922.7736341,0
+PFE.US,D,19990910,000000,24.1538,24.1538,23.2959,23.333,11336960.846346,0
+PFE.US,D,19990913,000000,23.2149,23.412,23.0207,23.333,9646321.0726549,0
+PFE.US,D,19990914,000000,23.2549,23.333,22.6664,22.8226,8521844.5952378,0
+PFE.US,D,19990915,000000,22.9816,23.2959,22.5493,22.5493,10210488.281698,0
+PFE.US,D,19990916,000000,22.5493,22.9007,22.3933,22.7055,8371334.699541,0
+PFE.US,D,19990917,000000,22.9816,22.9816,22.7446,22.8226,9463022.2676665,0
+PFE.US,D,19990920,000000,22.8646,22.9408,22.6284,22.9007,5733082.2288779,0
+PFE.US,D,19990921,000000,22.5884,22.9408,22.3933,22.5884,9621040.0335586,0
+PFE.US,D,19990922,000000,22.8646,23.2959,22.5493,23.0997,11813914.003809,0
+PFE.US,D,19990923,000000,23.0997,23.0997,22.2341,22.3141,10167105.149675,0
+PFE.US,D,19990924,000000,22.199,22.2772,21.6496,21.7657,11520571.155708,0
+PFE.US,D,19990927,000000,22.08,22.2341,21.8847,21.9619,7761504.4333783,0
+PFE.US,D,19990928,000000,21.9248,22.1561,21.1402,21.8467,11393053.151841,0
+PFE.US,D,19990929,000000,21.8467,22.08,21.2953,21.3753,9262707.5363149,0
+PFE.US,D,19990930,000000,21.5705,22.7446,21.4544,22.4722,12995407.052985,0
+PFE.US,D,19991001,000000,22.3141,23.5673,22.3141,23.3711,13513744.181183,0
+PFE.US,D,19991004,000000,23.6462,23.8415,23.412,23.5673,10824144.723282,0
+PFE.US,D,19991005,000000,23.6863,24.0377,23.0997,23.4892,12158288.236032,0
+PFE.US,D,19991006,000000,23.6863,24.47,23.4892,24.4259,13772449.587464,0
+PFE.US,D,19991007,000000,24.3138,24.47,23.9976,24.1956,8895800.4713362,0
+PFE.US,D,19991008,000000,24.2738,25.0935,24.0757,24.7432,19501696.418752,0
+PFE.US,D,19991011,000000,24.7003,25.0574,24.6232,24.9374,10882075.314451,0
+PFE.US,D,19991012,000000,24.8964,24.8964,24.5051,24.6642,10930662.823807,0
+PFE.US,D,19991013,000000,24.4259,24.47,23.6863,23.7994,10180905.613138,0
+PFE.US,D,19991014,000000,23.6063,23.8824,23.4491,23.6063,7343252.4305332,0
+PFE.US,D,19991015,000000,23.0997,23.4491,22.9007,23.0997,8955415.6453629,0
+PFE.US,D,19991018,000000,22.9408,23.7224,22.9408,23.5282,10064119.139852,0
+PFE.US,D,19991019,000000,24.1538,25.0574,24.1167,25.0155,22535522.554173,0
+PFE.US,D,19991020,000000,25.0574,25.9943,24.9374,25.9943,26528468.604022,0
+PFE.US,D,19991021,000000,25.642,26.4638,25.4097,26.1504,24016653.094089,0
+PFE.US,D,19991022,000000,26.3085,26.3837,25.8372,26.0753,13428678.894962,0
+PFE.US,D,19991025,000000,24.8964,25.1336,23.7663,25.0574,22876992.827869,0
+PFE.US,D,19991026,000000,24.7432,24.7803,23.1759,23.1759,14741064.237148,0
+PFE.US,D,19991027,000000,23.3711,24.1538,23.333,24.1167,11947249.1469,0
+PFE.US,D,19991028,000000,24.5841,25.0155,24.3138,24.8964,15917202.280232,0
+PFE.US,D,19991029,000000,25.0574,25.0935,24.7003,24.8602,15309823.061634,0
+PFE.US,D,19991101,000000,24.7432,25.0574,24.1167,24.1167,10809892.373543,0
+PFE.US,D,19991102,000000,24.1956,24.5841,23.8824,23.8824,10151782.003654,0
+PFE.US,D,19991103,000000,24.4259,24.6232,24.0377,24.1538,10903686.954998,0
+PFE.US,D,19991104,000000,24.1956,24.47,23.1759,23.333,21557098.590802,0
+PFE.US,D,19991105,000000,22.7055,22.7055,21.4544,21.7657,68010267.082791,0
+PFE.US,D,19991108,000000,21.7657,22.2341,21.6096,21.7657,32829224.515507,0
+PFE.US,D,19991109,000000,21.9764,22.1317,21.7784,21.9764,32393347.923149,0
+PFE.US,D,19991110,000000,21.9764,22.2302,21.387,21.9764,23576019.911933,0
+PFE.US,D,19991111,000000,22.562,22.562,21.9764,22.2107,13837889.073513,0
+PFE.US,D,19991112,000000,22.404,22.4459,21.9365,22.0536,15873974.900396,0
+PFE.US,D,19991115,000000,22.0536,22.2107,21.6993,21.9764,19382615.674773,0
+PFE.US,D,19991117,000000,21.5052,21.8193,21.0768,21.2328,28909851.904706,0
+PFE.US,D,19991118,000000,21.7423,21.7784,20.9118,21.1529,26371676.361912,0
+PFE.US,D,19991119,000000,21.0768,21.4681,20.9908,21.1919,21612726.713795,0
+PFE.US,D,19991122,000000,21.428,22.0536,21.1919,21.9764,21760629.80974,0
+PFE.US,D,19991123,000000,22.2107,22.7582,21.5052,22.7582,22960826.442195,0
+PFE.US,D,19991124,000000,22.7582,22.8783,22.5249,22.8383,19171264.056581,0
+PFE.US,D,19991126,000000,23.0315,23.0715,22.6021,22.6021,7738512.5415477,0
+PFE.US,D,19991129,000000,23.1505,23.618,22.9134,23.5019,21985465.263595,0
+PFE.US,D,19991130,000000,23.1886,23.2686,22.6801,22.9924,16407640.298042,0
+PFE.US,D,19991201,000000,22.6801,22.7953,22.325,22.5435,13956823.287476,0
+PFE.US,D,19991202,000000,22.6021,22.7182,22.4829,22.6148,16717075.830928,0
+PFE.US,D,19991203,000000,22.7953,22.9134,22.4459,22.4459,21706221.062418,0
+PFE.US,D,19991206,000000,22.404,22.5249,21.6253,22.0145,20896379.371793,0
+PFE.US,D,19991207,000000,21.6993,21.8574,20.949,21.2328,26783337.588027,0
+PFE.US,D,19991208,000000,21.2709,21.5832,21.1128,21.3509,18101492.460577,0
+PFE.US,D,19991209,000000,21.3509,21.428,21.0768,21.1919,14769721.614758,0
+PFE.US,D,19991210,000000,21.1128,21.5052,20.949,21.2709,15726082.051304,0
+PFE.US,D,19991213,000000,21.0348,21.2328,20.7166,20.7957,30803713.442333,0
+PFE.US,D,19991214,000000,20.7166,21.0348,20.4424,20.949,23501075.443772,0
+PFE.US,D,19991215,000000,20.7957,21.6253,20.7557,21.5052,20345401.913692,0
+PFE.US,D,19991216,000000,21.5832,21.5832,21.0348,21.3509,24595369.811649,0
+PFE.US,D,19991217,000000,21.4681,21.5052,20.8728,20.8728,28565778.93,0
+PFE.US,D,19991220,000000,20.9118,20.949,20.4424,20.6707,15453740.13123,0
+PFE.US,D,19991221,000000,20.4424,20.6375,20.3252,20.4814,18439135.534167,0
+PFE.US,D,19991222,000000,20.4814,21.3509,20.4023,21.1919,18148240.659574,0
+PFE.US,D,19991223,000000,21.3509,21.5832,21.1919,21.428,11904790.28114,0
+PFE.US,D,19991227,000000,21.3509,21.6632,21.1919,21.6632,12008399.299711,0
+PFE.US,D,19991228,000000,21.3509,21.428,20.7557,21.1128,9707780.6804679,0
+PFE.US,D,19991229,000000,20.7166,20.8337,20.4814,20.6375,11227686.341996,0
+PFE.US,D,19991230,000000,20.4814,20.5976,20.4023,20.5204,11670918.12642,0
+PFE.US,D,19991231,000000,20.4023,20.4814,20.2082,20.3623,8637088.9169422,0
+PFE.US,D,20000103,000000,20.1311,20.3252,19.8548,20.0091,18719142.101308,0
+PFE.US,D,20000104,000000,19.6206,19.7748,18.8371,19.2684,20661276.569863,0
+PFE.US,D,20000105,000000,19.3864,20.0091,19.3484,19.5787,18876541.981881,0
+PFE.US,D,20000106,000000,19.6206,20.5605,19.5787,20.2871,16162726.133055,0
+PFE.US,D,20000107,000000,21.3509,21.8945,20.2871,21.6632,26118793.218282,0
+PFE.US,D,20000110,000000,21.9764,21.9764,21.387,21.6253,15142609.768632,0
+PFE.US,D,20000111,000000,21.5052,21.9764,21.3509,21.3509,14173229.678927,0
+PFE.US,D,20000112,000000,21.6632,22.1697,21.6253,22.0536,16610559.779774,0
+PFE.US,D,20000113,000000,21.9365,23.3057,21.7423,23.2266,40287121.826764,0
+PFE.US,D,20000114,000000,23.5019,23.618,23.2266,23.2266,24800893.019076,0
+PFE.US,D,20000118,000000,23.3057,23.3858,22.4829,22.9134,16663436.622368,0
+PFE.US,D,20000119,000000,23.0715,23.2686,22.7953,23.2266,15408213.357273,0
+PFE.US,D,20000120,000000,23.0715,23.1505,22.4829,22.848,12230939.458186,0
+PFE.US,D,20000121,000000,22.9534,22.9534,21.9764,22.0145,18936464.56154,0
+PFE.US,D,20000124,000000,21.9764,22.1317,20.949,21.5832,19971293.359463,0
+PFE.US,D,20000125,000000,21.6632,22.2478,21.5451,21.8945,14400822.56129,0
+PFE.US,D,20000126,000000,21.8574,21.9764,21.5832,21.8945,11238406.601036,0
+PFE.US,D,20000127,000000,21.6993,22.2478,21.6632,21.6632,13172271.858116,0
+PFE.US,D,20000128,000000,21.6632,22.404,21.2709,22.0946,17208740.397206,0
+PFE.US,D,20000131,000000,21.3509,22.9134,21.3509,22.7182,15463700.073675,0
+PFE.US,D,20000201,000000,22.325,23.3437,22.2889,23.2266,17951909.905201,0
+PFE.US,D,20000202,000000,23.1886,23.2266,22.4459,22.6021,10945219.505122,0
+PFE.US,D,20000203,000000,22.641,22.9924,22.1697,22.3679,13477884.289637,0
+PFE.US,D,20000204,000000,22.6801,22.6801,22.1697,22.4459,10129254.294326,0
+PFE.US,D,20000207,000000,22.5249,23.2266,22.325,23.2266,19484839.318632,0
+PFE.US,D,20000208,000000,23.2686,23.82,23.1505,23.7379,23542144.836079,0
+PFE.US,D,20000209,000000,23.618,23.6599,22.6801,22.6801,17176401.324821,0
+PFE.US,D,20000210,000000,22.9134,22.9134,21.9764,21.9764,16211312.617725,0
+PFE.US,D,20000211,000000,22.325,22.325,21.3509,21.9764,15589828.604089,0
+PFE.US,D,20000214,000000,21.0768,22.1697,21.0768,21.9764,12863910.195568,0
+PFE.US,D,20000215,000000,22.0145,22.5249,21.8193,22.325,12004569.025548,0
+PFE.US,D,20000216,000000,22.0262,22.0663,21.2445,21.2445,15132961.330559,0
+PFE.US,D,20000217,000000,21.4788,21.637,21.1675,21.3987,13019779.196098,0
+PFE.US,D,20000218,000000,21.3987,21.3987,20.6893,21.3987,15807619.345565,0
+PFE.US,D,20000222,000000,21.0474,21.2836,20.8533,21.0903,13387914.858916,0
+PFE.US,D,20000223,000000,21.2836,21.3987,20.7293,21.3987,13931839.407156,0
+PFE.US,D,20000224,000000,20.6893,20.9723,20.4931,20.8074,14232849.976381,0
+PFE.US,D,20000225,000000,20.7664,20.9313,20.1446,20.3779,12651793.137355,0
+PFE.US,D,20000228,000000,20.2218,20.415,20.1008,20.257,12426961.782242,0
+PFE.US,D,20000229,000000,20.6893,20.6893,19.9056,20.2218,18099653.150218,0
+PFE.US,D,20000301,000000,20.2218,20.415,19.8304,20.0627,16848425.133642,0
+PFE.US,D,20000302,000000,20.1446,20.1446,19.8304,20.1446,12800766.004896,0
+PFE.US,D,20000303,000000,21.0903,21.0903,19.8304,20.5331,15396876.237601,0
+PFE.US,D,20000306,000000,20.1798,20.4931,19.8304,19.9476,16216984.251617,0
+PFE.US,D,20000307,000000,19.7504,19.8304,18.8829,18.8829,22277275.182282,0
+PFE.US,D,20000308,000000,19.5162,20.8533,19,20.415,28823101.010942,0
+PFE.US,D,20000309,000000,20.5331,21.637,20.3008,21.637,27892496.042849,0
+PFE.US,D,20000310,000000,22.1063,22.1922,21.3987,22.0262,29847513.881401,0
+PFE.US,D,20000313,000000,22.1063,22.1063,21.0903,21.5929,17887540.190748,0
+PFE.US,D,20000314,000000,21.5178,21.5178,20.7664,20.9313,13243993.690578,0
+PFE.US,D,20000315,000000,21.3226,22.4234,21.2445,22.1922,23776792.677675,0
+PFE.US,D,20000316,000000,22.7807,23.0139,22.4234,22.9749,28126836.478816,0
+PFE.US,D,20000317,000000,22.7015,22.8558,22.3464,22.5435,19580015.176056,0
+PFE.US,D,20000320,000000,22.6587,22.7015,21.3987,22.0262,12051779.357677,0
+PFE.US,D,20000321,000000,22.7015,23.2872,22.5435,23.092,20839676.353778,0
+PFE.US,D,20000322,000000,22.5035,22.7386,21.7911,22.4234,26648010.456447,0
+PFE.US,D,20000323,000000,21.9111,22.6235,21.9111,22.1922,15507990.05231,0
+PFE.US,D,20000324,000000,22.1922,22.5806,21.9111,21.9472,13791454.42826,0
+PFE.US,D,20000327,000000,21.9472,22.3464,21.833,21.871,14203263.209079,0
+PFE.US,D,20000328,000000,21.5588,22.3893,21.5588,22.0663,13506693.320692,0
+PFE.US,D,20000329,000000,22.1922,23.1281,22.0995,22.8938,21384214.688594,0
+PFE.US,D,20000330,000000,22.9338,23.1691,22.7015,22.9749,15203769.143611,0
+PFE.US,D,20000331,000000,23.0139,23.2091,22.4664,23.0139,13264999.742032,0
+PFE.US,D,20000403,000000,23.2872,24.3138,23.1281,23.9195,29191086.045,0
+PFE.US,D,20000404,000000,24.347,25.1775,23.9195,25.0204,51429123.972537,0
+PFE.US,D,20000405,000000,24.2289,24.6642,24.1538,24.3138,15047893.994967,0
+PFE.US,D,20000406,000000,23.9976,24.3138,23.7663,24.1538,14602210.138295,0
+PFE.US,D,20000407,000000,24.2289,24.8194,24.1956,24.4259,14277137.905644,0
+PFE.US,D,20000410,000000,24.5051,25.3726,24.3909,25.0624,23573262.483423,0
+PFE.US,D,20000411,000000,25.0204,25.4937,24.9033,25.0624,20050988.269309,0
+PFE.US,D,20000412,000000,24.8662,25.8079,24.7003,25.4156,25973195.664569,0
+PFE.US,D,20000413,000000,25.2945,25.4156,24.5051,24.9442,19212948.260149,0
+PFE.US,D,20000414,000000,24.5051,24.5841,23.2091,23.8824,21044285.541795,0
+PFE.US,D,20000417,000000,23.4433,24.47,23.2872,23.9195,21231877.778763,0
+PFE.US,D,20000418,000000,23.9195,24.9442,23.9195,24.9033,21792971.956182,0
+PFE.US,D,20000419,000000,24.9813,26.7535,24.7803,26.0011,30773057.928121,0
+PFE.US,D,20000420,000000,26.5144,26.5144,25.6489,26.1192,16651480.592691,0
+PFE.US,D,20000424,000000,26.1192,27.8524,25.9631,27.3772,22836685.801528,0
+PFE.US,D,20000425,000000,27.144,27.5392,26.5555,27.3372,15894365.115902,0
+PFE.US,D,20000426,000000,26.9068,27.3772,26.7535,27.3772,15961799.664496,0
+PFE.US,D,20000427,000000,26.4374,27.4162,26.4374,26.9068,15736199.795308,0
+PFE.US,D,20000428,000000,26.9068,26.9848,26.2831,26.5144,13730452.854837,0
+PFE.US,D,20000501,000000,26.5956,27.3772,26.0011,26.3212,12652413.072044,0
+PFE.US,D,20000502,000000,26.4374,27.2221,26.3593,27.0229,16416066.286388,0
+PFE.US,D,20000503,000000,27.0229,27.3372,26.5956,26.8707,17658413.354284,0
+PFE.US,D,20000504,000000,26.7535,27.2602,26.5956,27.0659,9784107.4492831,0
+PFE.US,D,20000505,000000,26.6745,28.2839,26.4774,28.0906,19302149.176793,0
+PFE.US,D,20000508,000000,28.3247,29.1923,28.2839,29.0362,28030895.181369,0
+PFE.US,D,20000509,000000,28.7356,28.8137,27.9861,28.1413,17062836.462547,0
+PFE.US,D,20000510,000000,27.789,28.5014,27.1947,27.3655,15954748.804006,0
+PFE.US,D,20000511,000000,27.4748,27.5148,26.6863,26.9332,15090501.440115,0
+PFE.US,D,20000512,000000,26.7262,27.3528,26.2871,27.1761,11946941.741268,0
+PFE.US,D,20000515,000000,26.9985,27.9101,26.9205,27.751,12573783.835053,0
+PFE.US,D,20000516,000000,28.0242,28.2966,27.2756,28.0633,18968647.881739,0
+PFE.US,D,20000517,000000,28.0633,28.5795,27.8671,28.3814,21596182.142733,0
+PFE.US,D,20000518,000000,28.4595,28.7356,28.2184,28.5014,11088217.431881,0
+PFE.US,D,20000519,000000,28.1832,28.2184,27.6329,27.8671,11151511.226625,0
+PFE.US,D,20000522,000000,28.0242,28.5014,27.2756,27.7109,13900269.873534,0
+PFE.US,D,20000523,000000,27.6329,28.0633,27.2348,27.8671,10656630.172761,0
+PFE.US,D,20000524,000000,27.3528,28.3454,27.3528,27.9101,12748810.35451,0
+PFE.US,D,20000525,000000,28.1043,28.8527,28.0242,28.7942,15643014.901686,0
+PFE.US,D,20000526,000000,28.2966,28.6566,28.1832,28.4595,9152048.6819401,0
+PFE.US,D,20000530,000000,27.789,28.0242,27.5538,27.8671,12722600.950408,0
+PFE.US,D,20000531,000000,27.5929,28.3814,27.5538,28.0633,10748130.483525,0
+PFE.US,D,20000601,000000,28.8137,29.087,28.2966,28.3814,15255414.314312,0
+PFE.US,D,20000602,000000,28.9699,28.9699,27.2756,27.4748,15942949.551201,0
+PFE.US,D,20000605,000000,27.6329,27.7109,26.6462,26.9614,14877776.743438,0
+PFE.US,D,20000606,000000,27.1166,27.6329,26.7634,27.3987,14527421.42232,0
+PFE.US,D,20000607,000000,27.3987,27.8671,27.2756,27.4358,8527204.7247576,0
+PFE.US,D,20000608,000000,27.5929,28.0242,27.4748,27.9101,9828244.7497872,0
+PFE.US,D,20000609,000000,27.9861,29.008,27.828,29.008,10166800.818101,0
+PFE.US,D,20000612,000000,28.4224,28.8527,27.9861,27.9861,8712957.6513672,0
+PFE.US,D,20000613,000000,28.6165,29.2422,28.4224,28.9123,17290429.344912,0
+PFE.US,D,20000614,000000,28.9699,29.6032,28.9298,29.3875,16947578.819932,0
+PFE.US,D,20000615,000000,29.2422,29.6403,29.087,29.6403,12789426.835853,0
+PFE.US,D,20000616,000000,29.29,30.3546,29.29,30.2297,22068378.710397,0
+PFE.US,D,20000619,000000,30.1537,30.1537,29.4832,29.4832,12729346.454638,0
+PFE.US,D,20000620,000000,29.4052,29.5632,28.5395,29.1641,16886122.286176,0
+PFE.US,D,20000621,000000,29.6403,29.7593,29.2422,29.5632,25141595.80338,0
+PFE.US,D,20000622,000000,29.5251,29.5251,28.0633,28.8527,26075576.0853,0
+PFE.US,D,20000623,000000,29.008,29.327,28.5395,28.9298,21869446.279699,0
+PFE.US,D,20000626,000000,29.008,29.2422,28.6947,29.1641,24411759.502288,0
+PFE.US,D,20000627,000000,29.327,29.7087,28.9699,29.6403,17926318.386417,0
+PFE.US,D,20000628,000000,29.4052,29.6032,29.1641,29.3134,19560085.044311,0
+PFE.US,D,20000629,000000,29.448,29.448,28.7747,29.1552,25451178.890969,0
+PFE.US,D,20000630,000000,28.8527,30.3411,28.8527,30.2727,24752308.583776,0
+PFE.US,D,20000703,000000,30.1537,30.1537,29.6823,30.0678,8859930.3329361,0
+PFE.US,D,20000705,000000,30.2727,30.2727,29.6403,29.9175,17266979.418691,0
+PFE.US,D,20000706,000000,30.0365,30.0365,29.1271,29.3719,15099853.744097,0
+PFE.US,D,20000707,000000,29.448,29.6403,28.8908,28.8908,19497253.382698,0
+PFE.US,D,20000710,000000,29.327,30.2297,28.9699,30.1537,16468789.426167,0
+PFE.US,D,20000711,000000,30.0365,30.9013,29.8775,30.9013,20929796.413258,0
+PFE.US,D,20000712,000000,31.0573,31.0573,30.2551,30.2551,15197171.194084,0
+PFE.US,D,20000713,000000,30.1897,30.1897,28.8908,29.087,22111294.585861,0
+PFE.US,D,20000714,000000,28.6947,29.008,27.9101,28.4224,18296904.072114,0
+PFE.US,D,20000717,000000,28.4595,29.8385,28.2184,29.0782,16347859.124974,0
+PFE.US,D,20000718,000000,29.4052,29.6403,27.8671,28.2966,20709552.574845,0
+PFE.US,D,20000719,000000,28.3454,29.327,27.5929,29.29,17573199.488677,0
+PFE.US,D,20000720,000000,29.327,29.3719,27.9432,28.3814,21730896.512421,0
+PFE.US,D,20000721,000000,28.3814,29.1641,28.1413,28.9298,13719117.784536,0
+PFE.US,D,20000724,000000,28.6566,30.3908,28.6566,29.9926,22703040.178749,0
+PFE.US,D,20000725,000000,27.4358,28.3814,27.1166,27.751,47162311.270685,0
+PFE.US,D,20000726,000000,28.1832,28.3814,26.9614,27.4358,39166312.698526,0
+PFE.US,D,20000727,000000,27.1557,28.2966,27.1166,28.1345,17599868.976539,0
+PFE.US,D,20000728,000000,27.828,28.0633,27.4358,27.6708,12069401.897819,0
+PFE.US,D,20000731,000000,27.5538,27.789,27.0395,27.3528,14522206.798133,0
+PFE.US,D,20000801,000000,27.5148,28.9699,27.3528,28.8527,20902667.866319,0
+PFE.US,D,20000802,000000,28.6947,29.327,28.6566,29.087,18745809.539801,0
+PFE.US,D,20000803,000000,29.4052,29.448,28.2184,28.2184,12410101.608065,0
+PFE.US,D,20000804,000000,28.6947,29.008,27.828,28.6947,12405195.414194,0
+PFE.US,D,20000807,000000,29.008,29.008,27.9432,28.3287,11492058.258743,0
+PFE.US,D,20000808,000000,28.3454,28.9298,27.9101,28.3287,13598802.294605,0
+PFE.US,D,20000809,000000,28.2184,28.7356,26.493,26.9614,24044541.957621,0
+PFE.US,D,20000810,000000,27.1166,27.5148,26.493,26.493,20201184.611262,0
+PFE.US,D,20000811,000000,27.0395,27.2756,26.8023,27.0395,11734827.757112,0
+PFE.US,D,20000814,000000,27.1947,27.3137,26.939,26.939,11179709.545161,0
+PFE.US,D,20000815,000000,27.1166,27.3137,26.493,26.493,11942958.788976,0
+PFE.US,D,20000816,000000,27.1391,27.6534,27.019,27.4572,11986640.10446,0
+PFE.US,D,20000817,000000,27.7685,28.2038,27.2532,27.8086,17524306.623059,0
+PFE.US,D,20000818,000000,27.4982,27.6123,26.7477,27.019,16703894.277469,0
+PFE.US,D,20000821,000000,27.1391,27.6534,26.5418,27.6534,9798208.1455787,0
+PFE.US,D,20000822,000000,27.5743,27.5743,26.7477,26.8639,13888929.679805,0
+PFE.US,D,20000823,000000,26.7819,27.4162,26.7819,27.1947,10079291.657114,0
+PFE.US,D,20000824,000000,27.4162,27.4572,27.1761,27.2348,9342247.7186599,0
+PFE.US,D,20000825,000000,27.5323,27.7685,27.2161,27.6905,8674795.291645,0
+PFE.US,D,20000828,000000,27.7685,27.7685,27.019,27.0776,11344618.320616,0
+PFE.US,D,20000829,000000,26.6199,27.3733,26.5418,26.9009,14899690.66619,0
+PFE.US,D,20000830,000000,26.8639,27.059,26.3837,26.5418,14389942.451322,0
+PFE.US,D,20000831,000000,27.019,27.4572,26.9009,27.2679,16994632.375189,0
+PFE.US,D,20000901,000000,27.6534,27.7305,27.0952,27.2756,11478116.38869,0
+PFE.US,D,20000905,000000,26.9009,27.019,25.5562,25.7923,29661755.831364,0
+PFE.US,D,20000906,000000,25.6362,25.6762,24.8847,25.1979,29399063.374048,0
+PFE.US,D,20000907,000000,25.1979,25.6362,25.1979,25.479,20089918.118424,0
+PFE.US,D,20000908,000000,25.439,25.6762,25.1979,25.5981,16490553.744845,0
+PFE.US,D,20000911,000000,25.2828,25.9084,25.0798,25.9084,15959190.815375,0
+PFE.US,D,20000912,000000,25.439,25.9563,25.2828,25.439,15829380.590186,0
+PFE.US,D,20000913,000000,26.0753,26.2676,25.7514,25.9563,14819072.514766,0
+PFE.US,D,20000914,000000,26.1904,26.1904,25.7923,26.1504,13549759.824914,0
+PFE.US,D,20000915,000000,25.9084,26.3456,25.9084,26.0753,20151837.809998,0
+PFE.US,D,20000918,000000,26.0324,26.5418,25.9563,26.5047,11033960.338003,0
+PFE.US,D,20000919,000000,26.5047,26.6199,25.7923,25.922,13027135.41285,0
+PFE.US,D,20000920,000000,25.8714,25.9084,25.439,25.8635,10017832.049301,0
+PFE.US,D,20000921,000000,25.8313,27.6905,25.7143,26.8639,19925463.278618,0
+PFE.US,D,20000922,000000,27.4982,28.0837,26.939,28.0077,27587200.239129,0
+PFE.US,D,20000925,000000,27.8476,27.9637,27.4982,27.8876,13638498.608426,0
+PFE.US,D,20000926,000000,27.4162,27.8876,27.3304,27.4982,14911800.398682,0
+PFE.US,D,20000927,000000,27.2933,27.4162,26.5829,27.3304,13951461.108584,0
+PFE.US,D,20000928,000000,27.2532,28.3648,27.2532,27.6123,22001097.864618,0
+PFE.US,D,20000929,000000,28.1198,28.6781,27.2532,28.3882,23315624.799366,0
+PFE.US,D,20001002,000000,28.0409,28.2038,27.4982,27.9637,14880383.54319,0
+PFE.US,D,20001003,000000,27.6123,28.3247,27.5323,27.9637,12904526.67691,0
+PFE.US,D,20001004,000000,27.4162,28.0077,26.7038,27.019,19524224.12808,0
+PFE.US,D,20001005,000000,27.1761,28.4419,27.1391,28.2839,16479822.214265,0
+PFE.US,D,20001006,000000,28.2038,28.4019,27.2532,28.2038,12662214.188248,0
+PFE.US,D,20001009,000000,27.8476,28.2038,27.2532,27.2532,8918331.2547203,0
+PFE.US,D,20001010,000000,27.4982,28.4419,27.3733,28.1198,18100423.713667,0
+PFE.US,D,20001011,000000,28.559,28.5971,27.6534,27.8876,21188501.819539,0
+PFE.US,D,20001012,000000,27.3304,28.6781,27.059,28.2038,23628893.680471,0
+PFE.US,D,20001013,000000,27.7305,27.9637,26.6199,26.939,19557790.773617,0
+PFE.US,D,20001016,000000,27.1391,27.6534,27.059,27.6123,13906554.269317,0
+PFE.US,D,20001017,000000,27.2532,28.4799,27.0952,28.4019,20154443.585063,0
+PFE.US,D,20001018,000000,27.7305,28.3648,27.1761,27.6534,18703653.980932,0
+PFE.US,D,20001019,000000,25.9084,27.3304,25.9084,27.1761,16830494.163184,0
+PFE.US,D,20001020,000000,26.939,27.4572,26.8639,27.4162,12093461.511874,0
+PFE.US,D,20001023,000000,27.7305,28.9181,27.4572,28.6781,22843122.875441,0
+PFE.US,D,20001024,000000,26.5418,28.0837,26.3837,27.1761,35292608.26827,0
+PFE.US,D,20001025,000000,27.5743,28.5971,27.3304,28.4019,21406288.462273,0
+PFE.US,D,20001026,000000,28.0077,29.0723,28.0077,28.6781,24649471.15334,0
+PFE.US,D,20001027,000000,28.7132,28.8323,27.6534,27.8876,21340843.852797,0
+PFE.US,D,20001030,000000,28.2038,28.2839,27.4162,27.7305,17701174.502246,0
+PFE.US,D,20001031,000000,27.8086,28.0837,27.2161,27.2933,18343796.751757,0
+PFE.US,D,20001101,000000,27.6534,27.8086,27.2933,27.4982,24630310.560358,0
+PFE.US,D,20001102,000000,27.6534,27.7305,26.9683,27.2933,18626569.969578,0
+PFE.US,D,20001103,000000,27.4572,27.6123,26.939,27.5743,14255684.066654,0
+PFE.US,D,20001106,000000,27.4982,28.5971,27.4162,28.1198,20292067.036708,0
+PFE.US,D,20001107,000000,28.3648,28.6361,27.9637,28.3247,16170546.532308,0
+PFE.US,D,20001108,000000,28.1198,29.1514,28.0409,28.6781,22046003.679199,0
+PFE.US,D,20001109,000000,28.2839,28.5971,27.5323,28.2038,17866849.742408,0
+PFE.US,D,20001110,000000,28.4019,28.8781,27.8876,27.8876,17538254.641225,0
+PFE.US,D,20001113,000000,27.3304,27.5323,25.9084,26.6609,22470082.043439,0
+PFE.US,D,20001114,000000,26.3837,27.6534,26.1504,27.059,22666865.708775,0
+PFE.US,D,20001115,000000,27.2348,27.3918,26.6804,27.2756,17749604.210046,0
+PFE.US,D,20001116,000000,27.1557,27.6708,26.9556,27.4279,14095987.866017,0
+PFE.US,D,20001117,000000,27.6329,28.3454,27.1947,27.2348,20223869.097462,0
+PFE.US,D,20001120,000000,27.3918,27.751,27.0395,27.2348,13125376.104416,0
+PFE.US,D,20001121,000000,26.8366,27.789,26.8366,27.546,10113772.322062,0
+PFE.US,D,20001122,000000,26.6804,27.751,26.6013,27.2348,14436685.526893,0
+PFE.US,D,20001124,000000,27.3137,27.3528,26.6394,26.7965,9379191.7273977,0
+PFE.US,D,20001127,000000,27.0776,28.6165,26.8765,28.4224,21171949.050993,0
+PFE.US,D,20001128,000000,28.1413,28.9376,27.789,28.5014,16505573.583976,0
+PFE.US,D,20001129,000000,28.5795,29.249,28.4595,28.8976,22909638.281199,0
+PFE.US,D,20001130,000000,29.1348,29.4119,27.7109,28.0633,26447847.37854,0
+PFE.US,D,20001201,000000,27.9432,27.9432,26.4442,27.546,26954382.179877,0
+PFE.US,D,20001204,000000,26.9146,28.1891,26.8366,27.9861,19050489.507574,0
+PFE.US,D,20001205,000000,28.3454,28.4595,27.7109,28.1891,19768680.258676,0
+PFE.US,D,20001206,000000,27.6329,27.828,26.8366,27.4709,24863577.125986,0
+PFE.US,D,20001207,000000,27.751,28.0242,27.0776,27.5079,17481852.880729,0
+PFE.US,D,20001208,000000,27.2348,28.1891,26.9146,27.546,21437249.332746,0
+PFE.US,D,20001211,000000,27.5929,28.3023,27.546,27.6329,23969907.969148,0
+PFE.US,D,20001212,000000,27.8671,28.2692,27.751,27.8671,15992301.475893,0
+PFE.US,D,20001213,000000,27.9101,29.3758,27.9101,29.0167,29365649.406639,0
+PFE.US,D,20001214,000000,29.0929,29.249,28.7356,28.8605,15901262.273577,0
+PFE.US,D,20001215,000000,28.6566,29.4119,28.5395,28.7805,35924971.367188,0
+PFE.US,D,20001218,000000,28.8976,29.4568,28.5014,29.4568,17811214.446618,0
+PFE.US,D,20001219,000000,29.4568,30.3986,29.3758,30.0473,28146300.378688,0
+PFE.US,D,20001220,000000,30.0844,30.4396,29.1348,29.3758,25815791.685255,0
+PFE.US,D,20001221,000000,29.0167,29.3397,26.9146,26.9146,31150699.597735,0
+PFE.US,D,20001222,000000,27.8671,28.7805,27.828,28.1043,23264284.984927,0
+PFE.US,D,20001226,000000,28.2692,29.0929,28.1413,28.3023,11742334.602622,0
+PFE.US,D,20001227,000000,28.3814,29.2099,28.3814,28.6566,13307294.658121,0
+PFE.US,D,20001228,000000,29.0929,29.3319,28.6566,28.9757,14729878.77092,0
+PFE.US,D,20001229,000000,29.29,29.6881,29.0568,29.1348,11837974.64255,0
+PFE.US,D,20010102,000000,28.8605,29.6091,28.8206,29.2099,16331163.925152,0
+PFE.US,D,20010103,000000,29.1348,29.4119,26.9146,27.5929,34544537.689831,0
+PFE.US,D,20010104,000000,27.789,27.828,25.9699,26.4842,50675381.760204,0
+PFE.US,D,20010105,000000,26.9146,27.5079,26.3593,26.8366,27769888.331597,0
+PFE.US,D,20010108,000000,27.2348,27.4709,26.3212,26.5213,21220686.164423,0
+PFE.US,D,20010109,000000,26.7604,27.3918,26.6013,27.3918,17205063.825858,0
+PFE.US,D,20010110,000000,27.3137,27.7109,26.7604,26.7965,21703618.361408,0
+PFE.US,D,20010111,000000,26.6804,26.8366,25.8119,25.9699,33867884.61228,0
+PFE.US,D,20010112,000000,25.9699,26.4442,25.8919,26.2432,28181241.127397,0
+PFE.US,D,20010116,000000,25.9699,26.6804,25.927,26.4081,24975455.35603,0
+PFE.US,D,20010117,000000,26.2051,26.2051,25.6489,25.8119,26446471.225999,0
+PFE.US,D,20010118,000000,26.0461,26.4842,25.8919,26.0461,26258875.914974,0
+PFE.US,D,20010119,000000,25.9699,26.2831,25.726,26.2051,25357692.739829,0
+PFE.US,D,20010122,000000,26.4442,26.8765,26.2432,26.6804,22543338.854686,0
+PFE.US,D,20010123,000000,26.4442,27.1947,26.3593,27.1557,18711630.132371,0
+PFE.US,D,20010124,000000,27.1557,27.3528,26.7604,27.1947,33041795.509368,0
+PFE.US,D,20010125,000000,27.2348,28.4595,27.1557,28.1413,22599121.705178,0
+PFE.US,D,20010126,000000,28.4595,28.5795,27.8671,28.0633,21996034.893875,0
+PFE.US,D,20010129,000000,28.07,28.4351,27.2933,27.4201,15772214.414354,0
+PFE.US,D,20010130,000000,27.5812,28.2457,27.2796,28.0409,14697080.639459,0
+PFE.US,D,20010131,000000,28.0409,28.5971,27.4826,28.5971,19993363.034401,0
+PFE.US,D,20010201,000000,28.5971,28.6292,28.1931,28.6292,14619221.965916,0
+PFE.US,D,20010202,000000,28.6254,28.6497,28.2839,28.4351,15182308.131823,0
+PFE.US,D,20010205,000000,28.4351,29.1348,28.317,28.9757,17438021.96117,0
+PFE.US,D,20010206,000000,29.5759,29.5828,28.8704,29.0421,23854498.673089,0
+PFE.US,D,20010207,000000,29.0421,29.2646,28.1891,28.1891,29299143.223051,0
+PFE.US,D,20010208,000000,28.3083,28.6781,27.8788,28.3454,18026397.363657,0
+PFE.US,D,20010209,000000,28.4087,29.1641,28.3531,28.5268,15502626.848734,0
+PFE.US,D,20010212,000000,28.6566,29.2099,28.5453,29.2099,16742516.720952,0
+PFE.US,D,20010213,000000,28.683,28.683,28.2184,28.521,22002475.041845,0
+PFE.US,D,20010214,000000,28.3531,28.8781,28.1043,28.6947,17192952.043996,0
+PFE.US,D,20010215,000000,28.2839,28.4087,27.6534,28.0984,18704578.247196,0
+PFE.US,D,20010216,000000,27.9101,28.9045,27.9101,28.7356,22668402.736931,0
+PFE.US,D,20010220,000000,28.7416,29.1719,28.4419,28.4868,16898540.448984,0
+PFE.US,D,20010221,000000,28.6361,29.2041,28.4087,28.4498,18520972.036576,0
+PFE.US,D,20010222,000000,29.1719,29.2041,28.3688,28.6292,26477888.081491,0
+PFE.US,D,20010223,000000,28.6292,28.6654,28.1413,28.4545,15321316.958178,0
+PFE.US,D,20010226,000000,28.0984,28.7289,27.9325,28.7289,17137012.416631,0
+PFE.US,D,20010227,000000,28.6165,28.8527,28.5132,28.6995,12395544.92675,0
+PFE.US,D,20010228,000000,28.7289,28.8781,28.2184,28.5717,21504682.856655,0
+PFE.US,D,20010301,000000,28.559,28.559,27.8086,27.9988,22739975.990004,0
+PFE.US,D,20010302,000000,28.1257,28.2692,27.4435,27.6905,24383258.901549,0
+PFE.US,D,20010305,000000,27.6456,27.9783,27.2288,27.828,15422928.864831,0
+PFE.US,D,20010306,000000,28.2321,28.2321,27.2395,27.3655,16336684.930286,0
+PFE.US,D,20010307,000000,27.1088,27.1996,26.5144,26.6335,24479196.100254,0
+PFE.US,D,20010308,000000,26.6394,26.9556,26.3456,26.6677,21009034.313399,0
+PFE.US,D,20010309,000000,26.9009,27.1947,26.7535,26.9556,17207209.517163,0
+PFE.US,D,20010312,000000,26.4774,26.8229,25.3951,25.6147,21073857.963501,0
+PFE.US,D,20010313,000000,25.4586,25.5562,24.2864,25.3365,32849458.978827,0
+PFE.US,D,20010314,000000,24.7628,25.0798,24.2484,24.7628,28535738.22705,0
+PFE.US,D,20010315,000000,24.7628,24.8847,24.1284,24.4767,27656928.033731,0
+PFE.US,D,20010316,000000,24.1391,24.3841,23.4247,23.7224,43009976.425831,0
+PFE.US,D,20010319,000000,23.5213,24.1226,23.5213,23.8775,21519397.339527,0
+PFE.US,D,20010320,000000,24.1284,24.2572,23.5536,23.6317,23530956.295795,0
+PFE.US,D,20010321,000000,23.7078,23.8054,22.6724,22.8431,26937519.956329,0
+PFE.US,D,20010322,000000,22.7953,22.8646,21.6496,22.648,42018525.636501,0
+PFE.US,D,20010323,000000,23.2989,23.9849,22.8646,23.8268,32004218.505104,0
+PFE.US,D,20010326,000000,24.2864,25.0798,23.7429,24.5968,24213440.858167,0
+PFE.US,D,20010327,000000,24.7628,25.3951,24.47,25.3795,23361913.939288,0
+PFE.US,D,20010328,000000,25.3365,25.5776,24.7754,25.3482,18482961.330298,0
+PFE.US,D,20010329,000000,25.3599,26.0461,24.792,25.3873,23971738.057338,0
+PFE.US,D,20010330,000000,25.5844,26.0011,25.1404,26.0011,22226240.724102,0
+PFE.US,D,20010402,000000,25.8714,25.9494,24.4406,24.7295,24283173.776195,0
+PFE.US,D,20010403,000000,24.8847,25.3795,24.4406,24.7754,25055614.448378,0
+PFE.US,D,20010404,000000,24.6154,25.6283,24.5744,25.239,21218847.87875,0
+PFE.US,D,20010405,000000,25.682,25.9347,25.2634,25.9036,19206977.418109,0
+PFE.US,D,20010406,000000,25.5248,26.0812,25.3951,26.0812,18080187.200977,0
+PFE.US,D,20010409,000000,26.4081,26.6609,26.3515,26.6462,15909382.905664,0
+PFE.US,D,20010410,000000,26.6677,26.6863,25.5844,26.0324,22131675.579199,0
+PFE.US,D,20010411,000000,24.8906,25.479,24.8475,25.3951,26590993.884689,0
+PFE.US,D,20010412,000000,25.3951,25.9084,25.1921,25.8372,16612549.718893,0
+PFE.US,D,20010416,000000,26.2617,26.5047,25.7016,25.9699,16844288.478533,0
+PFE.US,D,20010417,000000,25.6147,26.981,25.5981,26.9263,19054168.128293,0
+PFE.US,D,20010418,000000,26.3456,27.144,25.7795,25.9699,42117068.610272,0
+PFE.US,D,20010419,000000,25.5844,25.8313,25.2692,25.2692,37670932.882927,0
+PFE.US,D,20010420,000000,25.239,25.9699,25.0868,25.8772,29943147.773216,0
+PFE.US,D,20010423,000000,25.9699,26.1984,25.8772,26.0324,18062568.759576,0
+PFE.US,D,20010424,000000,26.0324,26.3281,25.4634,25.726,17034020.258695,0
+PFE.US,D,20010425,000000,25.7454,26.1904,25.6616,25.9768,15683171.299268,0
+PFE.US,D,20010426,000000,26.0324,27.0395,25.8714,26.9848,25872497.777326,0
+PFE.US,D,20010427,000000,26.7262,27.4279,26.6063,27.3772,19942326.526851,0
+PFE.US,D,20010430,000000,27.3137,27.9158,27.2991,27.4904,21421770.434537,0
+PFE.US,D,20010501,000000,27.4904,27.7763,27.307,27.6963,14375999.556584,0
+PFE.US,D,20010502,000000,27.4572,27.6066,26.9556,27.4201,16150621.52399,0
+PFE.US,D,20010503,000000,27.4904,27.5675,26.612,26.8229,19172031.545974,0
+PFE.US,D,20010504,000000,26.7692,27.7109,26.7321,27.5929,14148556.278294,0
+PFE.US,D,20010507,000000,27.4904,27.8671,27.4358,27.789,12090857.786179,0
+PFE.US,D,20010508,000000,27.4279,27.9637,27.3576,27.9374,13880952.50368,0
+PFE.US,D,20010509,000000,27.9569,28.2184,27.6591,28.2184,16980383.099505,0
+PFE.US,D,20010510,000000,27.9325,28.1979,27.5812,27.7685,12746516.083817,0
+PFE.US,D,20010511,000000,27.7627,28.0906,27.1761,27.2991,13867320.088629,0
+PFE.US,D,20010514,000000,27.2991,27.5812,26.8296,27.4982,13560489.306123,0
+PFE.US,D,20010515,000000,27.1761,27.4572,26.6863,27.2796,17504077.283167,0
+PFE.US,D,20010516,000000,27.2796,28.5132,27.2756,28.4019,27631183.836817,0
+PFE.US,D,20010517,000000,28.5132,28.6731,28.2184,28.4926,27636243.733505,0
+PFE.US,D,20010518,000000,28.5971,28.6361,28.0194,28.5453,15423232.171721,0
+PFE.US,D,20010521,000000,28.521,28.5795,28.1345,28.4926,11945868.895615,0
+PFE.US,D,20010522,000000,28.1696,28.2321,27.6905,28.0301,13716201.529782,0
+PFE.US,D,20010523,000000,28.2906,28.3247,26.9205,27.7226,24481954.553449,0
+PFE.US,D,20010524,000000,27.4045,27.4982,26.7692,27.3205,23505368.875752,0
+PFE.US,D,20010525,000000,27.0659,27.1615,26.4306,26.6462,19539093.338453,0
+PFE.US,D,20010529,000000,27.1996,27.4279,26.9985,27.3987,15481784.746949,0
+PFE.US,D,20010530,000000,27.6456,27.6905,27.2933,27.4982,14360515.534949,0
+PFE.US,D,20010531,000000,27.4709,27.4982,26.9556,27.2991,16906508.40294,0
+PFE.US,D,20010601,000000,27.0532,27.5675,26.9477,27.2455,12136069.981706,0
+PFE.US,D,20010604,000000,27.546,27.6708,27.2455,27.6708,10699696.676985,0
+PFE.US,D,20010605,000000,27.4484,27.6905,27.2756,27.3372,17794971.133074,0
+PFE.US,D,20010606,000000,27.2864,27.3655,26.9068,27.2756,14780607.872839,0
+PFE.US,D,20010607,000000,27.1888,27.8788,27.1693,27.8476,19354719.638441,0
+PFE.US,D,20010608,000000,27.7812,27.8476,27.5538,27.6963,9273740.3244127,0
+PFE.US,D,20010611,000000,27.9158,27.9158,27.1888,27.4435,9680500.4800844,0
+PFE.US,D,20010612,000000,27.6768,27.6905,27.2395,27.3255,11473823.981396,0
+PFE.US,D,20010613,000000,27.4982,27.4982,27.059,27.1557,15700182.102204,0
+PFE.US,D,20010614,000000,27.1615,27.6456,27.1488,27.5275,15629524.917911,0
+PFE.US,D,20010615,000000,26.939,27.2348,26.8366,27.1391,30106216.213626,0
+PFE.US,D,20010618,000000,27.3372,27.8232,27.1166,27.5079,15673054.579951,0
+PFE.US,D,20010619,000000,27.3655,28.0633,27.3655,28.0077,18359738.807784,0
+PFE.US,D,20010620,000000,28.3882,28.5795,27.8153,28.3247,18894930.986731,0
+PFE.US,D,20010621,000000,28.0349,28.6439,28.0349,28.559,18653238.432756,0
+PFE.US,D,20010622,000000,27.7226,27.8153,27.1323,27.2348,21903315.207442,0
+PFE.US,D,20010625,000000,27.2756,27.5148,26.7321,26.7477,14127705.979026,0
+PFE.US,D,20010626,000000,26.7477,27.1761,26.7399,26.8707,14899080.978355,0
+PFE.US,D,20010627,000000,26.8433,26.9918,26.4568,26.4568,11213735.249775,0
+PFE.US,D,20010628,000000,26.7634,27.3655,26.5956,26.8296,17328588.630578,0
+PFE.US,D,20010629,000000,26.5106,26.7819,25.4937,25.4937,32709833.29184,0
+PFE.US,D,20010702,000000,25.7795,26.1573,25.6947,26.0324,25367655.756331,0
+PFE.US,D,20010703,000000,26.0324,26.1369,25.6616,25.7377,10080667.809656,0
+PFE.US,D,20010705,000000,25.8772,26.0011,25.2457,25.3112,18924204.200289,0
+PFE.US,D,20010706,000000,25.5562,25.5923,25.1775,25.4937,18030998.201268,0
+PFE.US,D,20010709,000000,25.6147,26.2227,25.5375,26.1904,14958238.117991,0
+PFE.US,D,20010710,000000,26.0675,26.3212,25.7795,25.9768,14998548.218389,0
+PFE.US,D,20010711,000000,25.6098,25.6098,24.6319,24.7295,28441020.404016,0
+PFE.US,D,20010712,000000,24.8349,24.8349,23.6736,23.9322,36414492.291532,0
+PFE.US,D,20010713,000000,23.9654,24.9033,23.9527,24.4631,26127222.280686,0
+PFE.US,D,20010716,000000,24.4631,24.6017,23.8054,24.104,20480735.193384,0
+PFE.US,D,20010717,000000,24.1538,24.6953,23.9195,24.5617,28150585.613184,0
+PFE.US,D,20010718,000000,24.953,26.2148,24.8475,26.1065,29657765.706274,0
+PFE.US,D,20010719,000000,26.0988,26.4013,25.7795,26.1777,19539244.991896,0
+PFE.US,D,20010720,000000,26.1192,26.8824,26.1065,26.3652,17781175.793038,0
+PFE.US,D,20010723,000000,26.374,26.6013,25.479,25.5121,14405576.077031,0
+PFE.US,D,20010724,000000,25.6215,25.6215,25.1979,25.3726,13807393.41023,0
+PFE.US,D,20010725,000000,25.4586,25.7143,25.2185,25.5248,14272086.20644,0
+PFE.US,D,20010726,000000,25.6215,25.7337,25.1062,25.4536,14814479.874636,0
+PFE.US,D,20010727,000000,25.5923,25.6098,25.2828,25.3599,13334273.600985,0
+PFE.US,D,20010730,000000,25.4586,25.5981,25.318,25.5248,13553435.371577,0
+PFE.US,D,20010731,000000,25.6616,26.7117,25.6537,26.2373,20643047.415942,0
+PFE.US,D,20010801,000000,26.2373,26.3145,25.9153,26.1827,11170975.126498,0
+PFE.US,D,20010802,000000,26.1827,26.3281,25.844,25.927,11675362.187158,0
+PFE.US,D,20010803,000000,25.927,26.0988,25.6215,25.927,10939859.375602,0
+PFE.US,D,20010806,000000,26.0812,26.0939,25.5562,25.6762,8464828.0234788,0
+PFE.US,D,20010807,000000,25.8635,25.8714,25.4937,25.6283,12708810.7338,0
+PFE.US,D,20010808,000000,25.5923,26.0245,25.4634,25.5248,16032295.973177,0
+PFE.US,D,20010809,000000,25.8841,26.0675,25.682,25.9347,14201584.774332,0
+PFE.US,D,20010810,000000,25.7795,26.3515,25.6616,26.165,15471975.433263,0
+PFE.US,D,20010813,000000,25.7865,26.0988,25.7795,26.0519,13432361.614422,0
+PFE.US,D,20010814,000000,26.0988,26.2831,26.0011,26.1436,10599921.006634,0
+PFE.US,D,20010815,000000,26.3925,26.7321,26.2091,26.3018,14429635.691088,0
+PFE.US,D,20010816,000000,26.1827,26.4568,25.9836,26.2871,11799047.867492,0
+PFE.US,D,20010817,000000,26.2754,26.6462,25.9084,26.6462,14083266.396318,0
+PFE.US,D,20010820,000000,26.6462,26.7321,26.1065,26.4306,21196466.699439,0
+PFE.US,D,20010821,000000,26.4267,26.6335,25.8635,25.9347,16406565.403019,0
+PFE.US,D,20010822,000000,25.7795,26.1192,25.402,25.9631,18048157.583592,0
+PFE.US,D,20010823,000000,25.6537,26.0597,25.642,25.9631,17214865.966747,0
+PFE.US,D,20010824,000000,25.7865,26.4842,25.7201,26.3789,16274610.511211,0
+PFE.US,D,20010827,000000,26.3789,26.3789,26.129,26.1369,10193928.340355,0
+PFE.US,D,20010828,000000,26.2939,26.2939,25.5004,25.6215,14604669.383343,0
+PFE.US,D,20010829,000000,25.927,25.9563,25.1658,25.2751,19225059.017327,0
+PFE.US,D,20010830,000000,25.2828,25.4634,24.2943,24.4406,29932726.722324,0
+PFE.US,D,20010831,000000,24.5744,24.7217,24.2864,24.4486,23163441.592352,0
+PFE.US,D,20010904,000000,24.5402,25.3248,24.3841,24.6319,20154592.164452,0
+PFE.US,D,20010905,000000,24.7559,25.2457,24.3284,25.1062,20521810.733803,0
+PFE.US,D,20010906,000000,24.8349,25.1062,24.347,24.5402,17422389.360146,0
+PFE.US,D,20010907,000000,24.4133,24.5099,23.5858,23.6121,26918667.793664,0
+PFE.US,D,20010910,000000,23.2959,24.5891,23.2686,24.3655,16919227.823267,0
+PFE.US,D,20010917,000000,25.4634,25.5004,23.6121,24.3392,41237650.778489,0
+PFE.US,D,20010918,000000,24.2864,24.347,23.7496,24.1284,24382025.180282,0
+PFE.US,D,20010919,000000,24.1538,24.2484,22.9816,23.6248,28415426.835861,0
+PFE.US,D,20010920,000000,23.134,23.9039,23.0374,23.3193,27806365.083775,0
+PFE.US,D,20010921,000000,21.6993,22.9465,21.6993,22.848,43655666.583538,0
+PFE.US,D,20010924,000000,23.455,23.535,22.5113,22.9924,29399214.002807,0
+PFE.US,D,20010925,000000,23.778,23.778,23.3262,23.6014,24732388.698885,0
+PFE.US,D,20010926,000000,23.6121,24.6017,23.455,24.6017,28381096.799672,0
+PFE.US,D,20010927,000000,24.8906,25.439,24.751,25.3668,31528490.871423,0
+PFE.US,D,20010928,000000,25.5074,25.6537,24.8729,25.5981,29116754.33873,0
+PFE.US,D,20011001,000000,25.6762,26.3212,25.6215,26.2295,27217987.631918,0
+PFE.US,D,20011002,000000,26.2295,26.4842,25.9084,26.4842,21867299.56371,0
+PFE.US,D,20011003,000000,26.4842,26.493,25.9347,26.3281,22185928.574334,0
+PFE.US,D,20011004,000000,26.2091,26.4013,25.8714,26.1777,22777373.934391,0
+PFE.US,D,20011005,000000,26.1777,26.7692,26.1573,26.6745,19516104.520678,0
+PFE.US,D,20011008,000000,26.5829,26.6394,26.0675,26.172,12689501.561429,0
+PFE.US,D,20011009,000000,26.129,26.1573,25.8236,26.0011,11239479.446688,0
+PFE.US,D,20011010,000000,26.0011,26.7604,25.8577,26.6462,18105631.165057,0
+PFE.US,D,20011011,000000,26.5144,26.5769,25.6889,25.6947,28382019.016565,0
+PFE.US,D,20011012,000000,25.7865,26.2295,25.7514,26.0812,20654387.609671,0
+PFE.US,D,20011015,000000,26.1065,26.6863,26.087,26.4081,17190196.664856,0
+PFE.US,D,20011016,000000,26.612,26.7117,25.922,26.2295,18016741.752786,0
+PFE.US,D,20011017,000000,26.4842,26.7896,26.3281,26.5829,21773813.41257,0
+PFE.US,D,20011018,000000,26.4842,26.9332,26.4842,26.7194,21263444.238329,0
+PFE.US,D,20011019,000000,26.6804,27.019,26.6199,27.019,18541818.237102,0
+PFE.US,D,20011022,000000,26.9556,27.4435,26.9332,27.4435,19232105.779076,0
+PFE.US,D,20011023,000000,27.384,27.4279,26.9332,27.2221,16438140.060067,0
+PFE.US,D,20011024,000000,27.1761,27.6066,27.059,27.4162,19317781.777816,0
+PFE.US,D,20011025,000000,26.8366,27.5021,26.612,27.4484,19987997.781454,0
+PFE.US,D,20011026,000000,27.0122,27.4045,26.8951,27.2532,15759340.266526,0
+PFE.US,D,20011029,000000,27.1391,27.4709,27.1323,27.1693,16209320.629236,0
+PFE.US,D,20011030,000000,27.1166,27.3137,26.8433,27.0893,15930839.818709,0
+PFE.US,D,20011031,000000,27.059,27.1166,26.6609,26.7477,16791865.571587,0
+PFE.US,D,20011101,000000,26.8023,27.2864,26.7477,27.2796,19249280.531682,0
+PFE.US,D,20011102,000000,27.2796,27.3205,26.8512,26.9332,15989692.626772,0
+PFE.US,D,20011105,000000,27.1557,27.3733,26.6804,26.777,16936702.808707,0
+PFE.US,D,20011106,000000,26.7477,27.1088,26.4491,27.0044,17374112.330477,0
+PFE.US,D,20011107,000000,26.857,27.2221,26.8512,26.8951,17338403.067691,0
+PFE.US,D,20011108,000000,27.059,27.183,26.8102,26.9985,15044828.136141,0
+PFE.US,D,20011109,000000,26.9985,27.1166,26.6335,26.8902,12399216.374671,0
+PFE.US,D,20011112,000000,26.8902,27.0717,26.5632,26.8433,10880546.483778,0
+PFE.US,D,20011113,000000,26.9332,27.1761,26.7634,27.1761,16242273.488198,0
+PFE.US,D,20011114,000000,27.2395,27.3304,26.9985,27.1166,15465841.666238,0
+PFE.US,D,20011115,000000,27.2288,27.4826,26.9918,27.2933,14745969.406334,0
+PFE.US,D,20011116,000000,27.4358,27.4484,27.1323,27.3449,16125020.783037,0
+PFE.US,D,20011119,000000,27.5148,27.7627,27.4279,27.6329,19795198.093096,0
+PFE.US,D,20011120,000000,27.6963,27.8524,27.4748,27.6329,18552241.337365,0
+PFE.US,D,20011121,000000,27.7305,28.0301,27.7109,27.9198,13965253.374564,0
+PFE.US,D,20011123,000000,27.9325,28.0906,27.7109,27.9325,5535672.4807396,0
+PFE.US,D,20011126,000000,27.872,28.154,27.6768,28.0906,16529483.593958,0
+PFE.US,D,20011127,000000,27.8876,28.1832,27.6835,27.9022,15808389.909013,0
+PFE.US,D,20011128,000000,27.8407,27.992,27.626,27.626,12291322.121604,0
+PFE.US,D,20011129,000000,27.6329,27.9325,27.5812,27.8232,13683248.670822,0
+PFE.US,D,20011130,000000,27.9325,28.0077,27.6456,27.7109,14426418.178816,0
+PFE.US,D,20011203,000000,27.8153,28.0906,27.6963,27.9569,14877622.015937,0
+PFE.US,D,20011204,000000,27.7373,27.872,27.6123,27.7959,15166982.93643,0
+PFE.US,D,20011205,000000,27.7109,27.95,27.5812,27.8524,16973329.164959,0
+PFE.US,D,20011206,000000,27.9783,28.113,27.6905,27.7226,19695880.457135,0
+PFE.US,D,20011207,000000,27.7042,27.8593,27.5617,27.5812,14538612.011976,0
+PFE.US,D,20011210,000000,27.4484,27.5812,26.3789,26.4491,33908961.177384,0
+PFE.US,D,20011211,000000,26.3652,26.374,25.6283,25.8167,40482683.042374,0
+PFE.US,D,20011212,000000,25.9153,26.0812,24.8602,25.7454,32717039.904517,0
+PFE.US,D,20011213,000000,25.5981,25.9153,25.2185,25.2751,28106296.659235,0
+PFE.US,D,20011214,000000,25.0741,25.4273,24.5178,25.239,30355579.56278,0
+PFE.US,D,20011217,000000,25.3599,26.2559,25.3434,25.8079,30025140.027811,0
+PFE.US,D,20011218,000000,26.2373,26.3789,25.9836,26.007,28687313.795601,0
+PFE.US,D,20011219,000000,25.9153,26.4267,25.8236,26.3018,20656833.533808,0
+PFE.US,D,20011220,000000,26.8296,26.8366,26.249,26.493,21007344.607113,0
+PFE.US,D,20011221,000000,26.5555,26.8765,25.3541,26.2373,36375564.491789,0
+PFE.US,D,20011224,000000,25.9494,26.3925,25.7865,26.087,8714643.2589106,0
+PFE.US,D,20011226,000000,25.9563,26.4267,25.9153,25.9943,9612299.4667828,0
+PFE.US,D,20011227,000000,25.9494,25.9836,25.5923,25.8167,13964485.885171,0
+PFE.US,D,20011228,000000,25.9153,26.0461,25.5649,25.8518,13708999.015847,0
+PFE.US,D,20011231,000000,25.8518,25.8772,25.5004,25.5004,14939542.732197,0
+PFE.US,D,20020102,000000,25.5004,25.5981,25.1473,25.5318,22204476.405426,0
+PFE.US,D,20020103,000000,25.4156,25.4634,25.0574,25.402,19600245.540635,0
+PFE.US,D,20020104,000000,25.3434,25.5171,25.0204,25.2126,18554990.568392,0
+PFE.US,D,20020107,000000,25.2457,25.402,25.0798,25.402,18363877.512262,0
+PFE.US,D,20020108,000000,25.5844,25.5844,25.1179,25.3365,15771756.379964,0
+PFE.US,D,20020109,000000,25.5004,25.9407,25.4097,25.6283,19023523.88562,0
+PFE.US,D,20020110,000000,25.6947,26.2754,25.5981,26.2432,19442999.362877,0
+PFE.US,D,20020111,000000,26.3925,26.4188,25.7514,25.9836,13974603.629174,0
+PFE.US,D,20020114,000000,26.0138,26.2432,25.8518,25.927,15944635.158745,0
+PFE.US,D,20020115,000000,26.172,26.2373,25.5248,25.8577,19680552.187687,0
+PFE.US,D,20020116,000000,26.0461,26.165,25.6683,25.7377,17702553.728845,0
+PFE.US,D,20020117,000000,26.0939,26.0939,25.5776,25.682,16277825.974111,0
+PFE.US,D,20020118,000000,25.6616,26.0011,25.5981,25.6616,18737531.106157,0
+PFE.US,D,20020122,000000,25.8518,26.2051,25.7337,26.1065,18139345.365298,0
+PFE.US,D,20020123,000000,26.2373,26.8366,26.1436,26.7477,27761607.848582,0
+PFE.US,D,20020124,000000,26.857,26.8707,26.4442,26.5555,19686833.509414,0
+PFE.US,D,20020125,000000,26.8229,26.8366,26.5906,26.6863,19307970.414759,0
+PFE.US,D,20020128,000000,26.6199,26.7965,26.4081,26.6013,12593553.091185,0
+PFE.US,D,20020129,000000,26.6199,27.1693,26.1065,26.2227,21442914.818526,0
+PFE.US,D,20020130,000000,26.3925,26.7117,26.0461,26.3925,19966235.512147,0
+PFE.US,D,20020131,000000,26.3018,26.6677,26.172,26.6677,17452734.394671,0
+PFE.US,D,20020201,000000,26.8102,26.9761,26.6863,26.9761,13779042.413564,0
+PFE.US,D,20020204,000000,26.777,26.8765,26.1065,26.3349,15824013.287869,0
+PFE.US,D,20020205,000000,26.3349,27.0395,26.3349,26.8707,16213612.011845,0
+PFE.US,D,20020206,000000,26.6199,26.7477,26.2676,26.4188,15834595.214374,0
+PFE.US,D,20020207,000000,26.3925,26.4774,25.4634,25.6362,23031936.537451,0
+PFE.US,D,20020208,000000,25.3434,26.1065,25.2945,26.0461,19149351.158516,0
+PFE.US,D,20020211,000000,25.9836,26.3018,25.8919,26.1777,11774525.095618,0
+PFE.US,D,20020212,000000,26.0753,26.4491,25.8372,26.3515,13741641.395122,0
+PFE.US,D,20020213,000000,26.5106,26.5486,26.1904,26.3789,14173229.678927,0
+PFE.US,D,20020214,000000,26.3789,26.699,26.0597,26.1904,17272500.423824,0
+PFE.US,D,20020215,000000,26.3652,26.6911,26.3515,26.3837,14605127.417733,0
+PFE.US,D,20020219,000000,26.3925,26.4442,25.927,25.9914,12476310.632879,0
+PFE.US,D,20020220,000000,26.1251,26.3837,25.6762,26.2871,15777273.286356,0
+PFE.US,D,20020221,000000,26.4442,26.6199,26.0597,26.0597,15682861.844266,0
+PFE.US,D,20020222,000000,25.9036,26.4568,25.8577,26.3837,14068708.690318,0
+PFE.US,D,20020225,000000,26.2676,26.6199,25.9943,26.2051,14077290.430851,0
+PFE.US,D,20020226,000000,26.1573,26.6013,26.1251,26.3349,14484197.11654,0
+PFE.US,D,20020227,000000,26.5106,26.815,26.3212,26.4774,15958273.721908,0
+PFE.US,D,20020228,000000,26.3515,26.7399,26.2871,26.2939,13896897.633762,0
+PFE.US,D,20020301,000000,26.4267,26.777,26.3212,26.7321,15798116.412825,0
+PFE.US,D,20020304,000000,26.7399,26.8951,26.5486,26.8902,15917050.626787,0
+PFE.US,D,20020305,000000,26.5555,26.7965,25.9699,26.0597,26494133.444406,0
+PFE.US,D,20020306,000000,25.9563,26.3837,25.4536,26.0187,39343328.132415,0
+PFE.US,D,20020307,000000,26.0245,26.1134,25.5171,25.6616,26154811.936071,0
+PFE.US,D,20020308,000000,25.6762,25.9699,25.5776,25.682,18502123.972652,0
+PFE.US,D,20020311,000000,25.8079,25.8577,25.5121,25.7084,17435265.557344,0
+PFE.US,D,20020312,000000,25.5923,25.7377,25.4097,25.5844,17322613.689796,0
+PFE.US,D,20020313,000000,25.726,25.9347,25.6098,25.7084,16705428.231568,0
+PFE.US,D,20020314,000000,25.4859,25.9036,25.4859,25.642,15874896.092603,0
+PFE.US,D,20020315,000000,25.9407,26.6013,25.9347,26.5555,37286399.179064,0
+PFE.US,D,20020318,000000,26.4442,26.4715,26.007,26.0988,15674126.400918,0
+PFE.US,D,20020319,000000,26.2559,26.3145,25.922,26.1436,10507962.661481,0
+PFE.US,D,20020320,000000,26.1436,26.1436,25.6762,25.726,15124835.575045,0
+PFE.US,D,20020321,000000,25.7377,25.8714,25.3541,25.7738,19475337.410576,0
+PFE.US,D,20020322,000000,25.9347,26.0939,25.7923,26.0011,16898077.291166,0
+PFE.US,D,20020325,000000,26.1251,26.1904,25.726,25.8079,15935742.938525,0
+PFE.US,D,20020326,000000,25.7377,25.9699,25.5171,25.6362,13828547.016386,0
+PFE.US,D,20020327,000000,25.6098,25.7923,25.3951,25.6215,14969886.742037,0
+PFE.US,D,20020328,000000,25.6098,25.6947,25.4586,25.5121,14220276.061386,0
+PFE.US,D,20020401,000000,25.4536,25.8372,25.4273,25.7454,11908783.480288,0
+PFE.US,D,20020402,000000,25.7454,25.8714,25.5248,25.6147,13616886.967879,0
+PFE.US,D,20020403,000000,25.7016,25.8011,25.4634,25.6762,17023601.257173,0
+PFE.US,D,20020404,000000,25.3668,25.4536,24.9764,25.036,28820500.359304,0
+PFE.US,D,20020405,000000,25.1024,25.1921,24.1665,24.3988,39924802.278486,0
+PFE.US,D,20020408,000000,24.104,24.7803,24.104,24.6953,24965495.413584,0
+PFE.US,D,20020409,000000,24.7628,24.9813,24.5685,24.8408,19458937.32016,0
+PFE.US,D,20020410,000000,24.7149,25.3434,24.7149,25.2507,19915197.979913,0
+PFE.US,D,20020411,000000,25.1404,25.439,24.8729,24.9706,20933168.65303,0
+PFE.US,D,20020412,000000,24.911,25.318,24.911,25.2185,18265792.572882,0
+PFE.US,D,20020415,000000,25.0018,25.1336,24.7803,25.036,14488800.003523,0
+PFE.US,D,20020416,000000,25.1473,25.6762,25.0574,25.6098,18308545.523361,0
+PFE.US,D,20020417,000000,25.1024,25.2253,24.0327,24.3011,63368562.967037,0
+PFE.US,D,20020418,000000,24.5539,24.792,24.4192,24.5324,30731987.511128,0
+PFE.US,D,20020419,000000,24.4192,24.5539,24.1665,24.265,21214556.49614,0
+PFE.US,D,20020422,000000,24.3988,24.4035,23.6014,23.82,25371337.451104,0
+PFE.US,D,20020423,000000,23.7917,23.8698,23.4286,23.5604,23849284.048901,0
+PFE.US,D,20020424,000000,23.5673,23.7917,23.333,23.4247,16576533.050475,0
+PFE.US,D,20020425,000000,24.6544,24.6544,24.0377,24.1167,33403348.592939,0
+PFE.US,D,20020426,000000,24.1665,24.223,23.5946,23.6014,26922502.166568,0
+PFE.US,D,20020429,000000,23.7078,23.7078,23.0265,23.2813,18274681.719046,0
+PFE.US,D,20020430,000000,23.495,23.778,23.0442,23.333,33125479.51962,0
+PFE.US,D,20020501,000000,23.5604,24.1595,23.4491,24.0434,24327619.507017,0
+PFE.US,D,20020502,000000,24.0678,24.3011,23.9195,23.9907,18921603.548649,0
+PFE.US,D,20020503,000000,23.9478,23.9781,23.2686,23.5946,16245640.604542,0
+PFE.US,D,20020506,000000,23.7496,23.82,23.337,23.4618,10988592.39029,0
+PFE.US,D,20020507,000000,23.6863,23.8054,22.8938,22.9465,20818065.737916,0
+PFE.US,D,20020508,000000,22.9816,24.0678,22.9534,23.862,22271458.043058,0
+PFE.US,D,20020509,000000,23.6531,23.8268,23.333,23.4286,13503933.842811,0
+PFE.US,D,20020510,000000,23.4286,23.6063,23.0851,23.2472,16829878.327236,0
+PFE.US,D,20020513,000000,23.3057,23.8571,23.1231,23.7302,15355341.638106,0
+PFE.US,D,20020514,000000,23.7302,24.1752,23.6462,23.9907,17087968.922255,0
+PFE.US,D,20020515,000000,23.7994,23.8268,23.3516,23.5086,19793514.534924,0
+PFE.US,D,20020516,000000,22.7055,23.1114,22.3141,23.0715,47070355.999587,0
+PFE.US,D,20020517,000000,22.8012,24.0103,22.7728,23.8912,27540148.733243,0
+PFE.US,D,20020520,000000,23.6395,23.8698,23.3711,23.4687,15210508.499729,0
+PFE.US,D,20020521,000000,23.6248,23.8054,23.1231,23.1231,17622087.230865,0
+PFE.US,D,20020522,000000,23.2735,23.3516,23.0207,23.1231,14808961.94356,0
+PFE.US,D,20020523,000000,23.2413,23.333,22.9993,23.3193,17106212.421772,0
+PFE.US,D,20020524,000000,23.3516,23.4179,22.6888,22.8646,13963716.346409,0
+PFE.US,D,20020528,000000,22.8646,22.9924,22.3679,22.4127,19722545.846257,0
+PFE.US,D,20020529,000000,22.4829,22.9007,22.4829,22.6021,20162105.158075,0
+PFE.US,D,20020530,000000,22.4313,22.5435,22.0995,22.3317,19740479.890771,0
+PFE.US,D,20020531,000000,22.7055,22.9338,22.1483,22.2889,19313184.014261,0
+PFE.US,D,20020603,000000,22.4391,22.5884,21.4983,21.5324,20473682.283522,0
+PFE.US,D,20020604,000000,21.6632,22.5113,21.0943,22.2772,34362462.359254,0
+PFE.US,D,20020605,000000,22.2302,22.7339,21.8272,22.5806,28011426.15807,0
+PFE.US,D,20020606,000000,22.5737,22.641,21.8116,21.8467,21414718.549362,0
+PFE.US,D,20020607,000000,21.9951,22.4722,21.6496,22.2234,18688026.503334,0
+PFE.US,D,20020610,000000,22.2234,22.9924,22.1063,22.7728,17756346.64022,0
+PFE.US,D,20020611,000000,22.7386,22.7446,21.9024,21.9814,26350220.473551,0
+PFE.US,D,20020612,000000,22.1063,22.8012,21.9248,22.5572,30000617.255938,0
+PFE.US,D,20020613,000000,22.3542,23.1427,22.3141,22.765,22545482.496619,0
+PFE.US,D,20020614,000000,22.5435,22.8558,22.0613,22.765,19635342.041529,0
+PFE.US,D,20020617,000000,22.7386,23.2627,22.6587,23.2188,20619282.911292,0
+PFE.US,D,20020618,000000,22.9465,23.495,22.9465,23.3262,17513885.572168,0
+PFE.US,D,20020619,000000,23.1574,23.5146,22.8831,23.0265,15565466.70783,0
+PFE.US,D,20020620,000000,22.8831,23.5086,22.8783,23.2413,19357172.735377,0
+PFE.US,D,20020621,000000,22.2556,22.9924,21.8847,21.9248,39192211.62294,0
+PFE.US,D,20020624,000000,21.7062,22.5035,21.3686,22.0722,27870580.070728,0
+PFE.US,D,20020625,000000,22.0887,22.6664,21.59,21.631,22931093.144875,0
+PFE.US,D,20020626,000000,21.3021,22.7259,21.1919,22.5435,27964837.810002,0
+PFE.US,D,20020627,000000,22.8012,23.8054,22.5572,23.6736,35430698.976474,0
+PFE.US,D,20020628,000000,23.6736,23.862,22.5435,22.5435,41644410.934161,0
+PFE.US,D,20020701,000000,22.5435,22.6928,21.7735,21.8389,24683950.793602,0
+PFE.US,D,20020702,000000,21.7218,21.9619,21.1255,21.1255,29777008.350552,0
+PFE.US,D,20020703,000000,21.1255,21.1919,20.7166,20.9372,27207883.208825,0
+PFE.US,D,20020705,000000,21.7735,22.2478,21.6096,22.1483,14485274.060934,0
+PFE.US,D,20020708,000000,22.3141,22.3835,21.7735,22.1629,19932827.692852,0
+PFE.US,D,20020709,000000,21.9024,22.241,21.2445,21.3226,25100061.203885,0
+PFE.US,D,20020710,000000,20.6961,21.2104,19.7319,19.9837,48060425.512946,0
+PFE.US,D,20020711,000000,19.9896,21.0641,19.1658,20.9986,48486647.519119,0
+PFE.US,D,20020712,000000,20.9059,21.0641,20.457,20.743,27564514.728244,0
+PFE.US,D,20020715,000000,18.0661,18.7521,17.3223,18.5354,184363409.09574,0
+PFE.US,D,20020716,000000,18.2309,18.8751,18.2309,18.3921,93494705.213666,0
+PFE.US,D,20020717,000000,18.8418,18.8965,18.3363,18.8497,69152833.356909,0
+PFE.US,D,20020718,000000,18.8497,18.8751,17.9822,18.0211,50784969.818299,0
+PFE.US,D,20020719,000000,17.7275,17.9635,17.0666,17.2785,50595690.9491,0
+PFE.US,D,20020722,000000,17.3799,17.7148,16.6968,16.6968,52883894.479591,0
+PFE.US,D,20020723,000000,16.8266,17.2307,16.205,16.7808,52519896.496567,0
+PFE.US,D,20020724,000000,16.8149,18.0211,16.1874,17.9635,75627547.040943,0
+PFE.US,D,20020725,000000,17.9635,18.6077,17.5576,18.0796,50410543.611584,0
+PFE.US,D,20020726,000000,18.3627,19.0527,18.0661,18.9746,33137439.648038,0
+PFE.US,D,20020729,000000,19.7748,19.8745,19.281,19.8745,34652892.026658,0
+PFE.US,D,20020730,000000,19.769,20.1545,19.6479,20.0754,33033064.164761,0
+PFE.US,D,20020731,000000,20.0754,20.8464,19.8168,20.8416,43939815.953901,0
+PFE.US,D,20020801,000000,20.8005,20.8416,20.1603,20.296,33332849.210204,0
+PFE.US,D,20020802,000000,20.257,20.6434,19.6479,19.9056,26176266.799746,0
+PFE.US,D,20020805,000000,19.809,20.1945,18.9688,19.1658,25588046.12476,0
+PFE.US,D,20020806,000000,19.6479,20.1945,19.325,19.6138,28390448.078968,0
+PFE.US,D,20020807,000000,20.0315,20.5204,19.9056,20.4023,24109369.706465,0
+PFE.US,D,20020808,000000,20.5127,21.5764,20.4629,21.3616,37689478.664646,0
+PFE.US,D,20020809,000000,21.1606,21.4544,20.7732,20.944,27979550.243502,0
+PFE.US,D,20020812,000000,20.9001,21.2953,20.6776,21.1675,18533845.159719,0
+PFE.US,D,20020813,000000,20.8728,21.1479,20.4697,20.4756,26156649.197058,0
+PFE.US,D,20020814,000000,20.5535,21.4397,20.2501,21.4066,28057413.015788,0
+PFE.US,D,20020816,000000,21.7218,21.8272,21.2894,21.4222,21204137.494619,0
+PFE.US,D,20020819,000000,21.6253,22.119,21.5178,22.0332,19407743.011053,0
+PFE.US,D,20020820,000000,21.8897,21.9764,21.6096,21.7911,17463467.974622,0
+PFE.US,D,20020821,000000,22.2058,22.241,21.6759,22.1317,21182830.185647,0
+PFE.US,D,20020822,000000,22.1141,22.641,21.9881,22.5884,23757026.4956,0
+PFE.US,D,20020823,000000,22.4966,22.648,22.1697,22.3405,17165982.323299,0
+PFE.US,D,20020826,000000,22.4576,22.641,21.871,22.3464,18182721.324522,0
+PFE.US,D,20020827,000000,22.3756,22.5172,21.2104,21.4983,25720462.125014,0
+PFE.US,D,20020828,000000,21.4222,21.7287,21.1977,21.4144,17958961.790378,0
+PFE.US,D,20020829,000000,20.9908,21.6163,20.8581,21.2173,20209462.02022,0
+PFE.US,D,20020830,000000,21.0552,21.6993,20.9908,21.391,18761898.125844,0
+PFE.US,D,20020903,000000,20.7166,21.2777,20.2149,20.2345,23983085.423865,0
+PFE.US,D,20020904,000000,20.5682,21.0826,20.3115,20.8795,24884723.559344,0
+PFE.US,D,20020905,000000,20.8279,21.1402,20.3779,20.6522,24698972.682106,0
+PFE.US,D,20020906,000000,20.6522,20.6961,19.6402,19.8852,45727620.499449,0
+PFE.US,D,20020909,000000,19.8852,19.9779,19.5982,19.8022,30417801.536559,0
+PFE.US,D,20020910,000000,19.8022,20.1603,19.8022,20.0168,21352797.833102,0
+PFE.US,D,20020911,000000,20.8581,20.8581,19.8792,19.9564,20839826.982538,0
+PFE.US,D,20020912,000000,19.6548,19.8168,19.281,19.3708,27824297.078919,0
+PFE.US,D,20020913,000000,19.242,19.564,19.1122,19.2567,23307197.786335,0
+PFE.US,D,20020917,000000,19.9193,20.053,19.0136,19.0839,25395244.387031,0
+PFE.US,D,20020918,000000,18.8565,19.2986,18.8418,19.0449,22827945.234752,0
+PFE.US,D,20020919,000000,18.7258,19.1658,18.7199,18.791,22276511.791631,0
+PFE.US,D,20020920,000000,18.791,19.0136,18.5032,18.5891,44151930.962743,0
+PFE.US,D,20020923,000000,18.595,18.7258,17.4658,18.5227,25561072.305321,0
+PFE.US,D,20020924,000000,18.5296,18.5998,18.0796,18.11,32268134.43683,0
+PFE.US,D,20020925,000000,18.1167,19.2273,18.1167,18.9541,34286294.416681,0
+PFE.US,D,20020926,000000,19.3708,19.5914,19.0839,19.5709,33920915.157688,0
+PFE.US,D,20020927,000000,19.3415,19.4031,18.474,18.4857,25770274.133467,0
+PFE.US,D,20020930,000000,18.4105,19.0771,18.3685,18.7736,32207285.541538,0
+PFE.US,D,20021001,000000,19.242,19.7905,18.8907,19.7319,30719724.075822,0
+PFE.US,D,20021002,000000,19.7319,20.053,19.1658,19.3962,23805916.287159,0
+PFE.US,D,20021003,000000,19.4031,19.7905,19.0985,19.1708,24018639.959151,0
+PFE.US,D,20021004,000000,19.3542,19.4031,18.4525,18.4661,27731271.01154,0
+PFE.US,D,20021007,000000,18.3978,18.9288,18.269,18.2983,28422782.027926,0
+PFE.US,D,20021008,000000,18.3051,19.3484,18.3051,19.2069,31829035.208774,0
+PFE.US,D,20021009,000000,19.2127,19.2742,18.6867,18.9238,31878692.489726,0
+PFE.US,D,20021010,000000,18.7736,19.5709,18.7589,19.3894,29447189.774958,0
+PFE.US,D,20021011,000000,19.7905,19.8852,19.3113,19.5007,27001738.017338,0
+PFE.US,D,20021014,000000,19.5982,20.053,19.5709,20.0023,22688631.052137,0
+PFE.US,D,20021015,000000,20.6639,20.6639,20.2463,20.5605,33412544.12005,0
+PFE.US,D,20021016,000000,20.5605,20.985,20.4424,20.6375,30833293.036837,0
+PFE.US,D,20021017,000000,21.0221,21.3509,20.8581,21.188,30176406.141361,0
+PFE.US,D,20021018,000000,21.1402,21.7354,21.0279,21.6632,25944535.212902,0
+PFE.US,D,20021021,000000,20.9557,21.2104,20.7293,20.7957,32485151.540801,0
+PFE.US,D,20021022,000000,20.8005,20.8005,19.9837,20.2463,32745999.564331,0
+PFE.US,D,20021023,000000,19.9944,20.1798,19.5007,20.0705,28762103.536261,0
+PFE.US,D,20021024,000000,20.3428,20.3428,19.6051,19.769,22134430.958338,0
+PFE.US,D,20021025,000000,19.7748,20.6639,19.5738,20.6307,24127303.750979,0
+PFE.US,D,20021028,000000,20.9372,20.9557,20.1175,20.415,21731204.942738,0
+PFE.US,D,20021029,000000,20.1496,20.3702,19.7319,20.2149,21696254.971859,0
+PFE.US,D,20021030,000000,20.2149,20.8464,20.0705,20.7293,20826188.419373,0
+PFE.US,D,20021031,000000,20.7293,20.8464,20.1798,20.5478,24518276.578127,0
+PFE.US,D,20021101,000000,20.5331,20.9557,20.2403,20.7888,24794606.57392,0
+PFE.US,D,20021104,000000,20.8795,21.2709,20.5274,20.7293,23743842.89277,0
+PFE.US,D,20021105,000000,20.9723,21.1811,20.7732,21.1002,22333521.190592,0
+PFE.US,D,20021106,000000,21.1002,21.9881,21.1002,21.7598,45853142.416085,0
+PFE.US,D,20021107,000000,21.6993,21.9024,21.3812,21.7218,22337966.276017,0
+PFE.US,D,20021108,000000,21.6691,21.9764,21.5588,21.9111,19543692.126693,0
+PFE.US,D,20021111,000000,21.9111,21.9111,21.4066,21.4358,13720952.996153,0
+PFE.US,D,20021112,000000,21.5052,21.8897,21.4544,21.714,21088726.149188,0
+PFE.US,D,20021113,000000,21.714,21.7842,20.7801,21.1675,26512067.48892,0
+PFE.US,D,20021114,000000,21.3305,21.6554,21.2241,21.4612,19742322.275186,0
+PFE.US,D,20021115,000000,21.0699,21.5929,21.0699,21.4612,20539590.050816,0
+PFE.US,D,20021118,000000,21.4612,21.714,21.2836,21.3753,15226142.125438,0
+PFE.US,D,20021119,000000,21.3812,21.7423,21.1977,21.428,23710280.345973,0
+PFE.US,D,20021120,000000,21.428,21.4847,20.9791,21.4847,34756040.961467,0
+PFE.US,D,20021121,000000,21.8526,21.8526,21.3158,21.428,36211876.11669,0
+PFE.US,D,20021122,000000,21.391,21.391,20.8416,21.0162,31939848.79065,0
+PFE.US,D,20021125,000000,20.8074,20.9372,20.3916,20.5274,34201076.452332,0
+PFE.US,D,20021126,000000,20.5331,20.6824,20.3916,20.6571,30887700.759473,0
+PFE.US,D,20021127,000000,20.8005,20.9986,20.5127,20.5535,26714525.862206,0
+PFE.US,D,20021129,000000,21.0348,21.0348,20.457,20.4756,17370588.437261,0
+PFE.US,D,20021202,000000,20.7801,20.8142,20.1653,20.3252,27221974.682951,0
+PFE.US,D,20021203,000000,20.3252,20.3302,19.7953,20.2463,25143278.336867,0
+PFE.US,D,20021204,000000,20.1798,20.2276,19.9007,20.0871,25150176.519226,0
+PFE.US,D,20021205,000000,20.296,20.3369,19.8745,19.9339,22475906.355461,0
+PFE.US,D,20021206,000000,19.9339,20.2014,19.6715,20.1311,22912548.38784,0
+PFE.US,D,20021209,000000,19.9251,20.6434,19.9251,20.2784,24074886.992147,0
+PFE.US,D,20021210,000000,20.4229,20.743,20.2871,20.6053,30320324.235642,0
+PFE.US,D,20021211,000000,20.4873,20.7664,20.4697,20.5274,22175204.216553,0
+PFE.US,D,20021212,000000,20.5331,20.5331,20.0588,20.2082,23189492.170211,0
+PFE.US,D,20021213,000000,19.9007,20.1653,19.8022,19.8022,25134083.834442,0
+PFE.US,D,20021216,000000,19.8792,20.3008,19.7387,20.1603,34895505.772841,0
+PFE.US,D,20021217,000000,19.9661,20.1311,19.5787,19.7905,27512406.399727,0
+PFE.US,D,20021218,000000,19.0985,20.0627,19.0985,19.6626,31053841.206822,0
+PFE.US,D,20021219,000000,19.5416,19.8792,19.487,19.5416,27123270.833568,0
+PFE.US,D,20021220,000000,19.6402,19.9007,19.3708,19.7953,34135484.288152,0
+PFE.US,D,20021223,000000,20.053,20.415,19.8304,20.2345,26959743.334082,0
+PFE.US,D,20021224,000000,20.2218,20.5535,20.2082,20.3779,10439143.76286,0
+PFE.US,D,20021226,000000,20.3779,20.3779,19.487,19.487,27445896.117396,0
+PFE.US,D,20021227,000000,19.487,19.7036,19.325,19.3484,19426903.604036,0
+PFE.US,D,20021230,000000,19.5416,20.0315,19.481,20.0023,27998706.737744,0
+PFE.US,D,20021231,000000,20.0023,20.0023,19.6206,19.8471,20998759.792524,0
+PFE.US,D,20030102,000000,19.9632,20.5067,19.8852,20.4756,21206432.789997,0
+PFE.US,D,20030103,000000,20.4629,20.6707,20.3702,20.6375,17772592.003134,0
+PFE.US,D,20030106,000000,20.7049,20.8337,20.5849,20.7801,21016694.861724,0
+PFE.US,D,20030107,000000,20.7801,20.8581,20.4756,20.5391,21099150.274136,0
+PFE.US,D,20030108,000000,20.4873,20.5204,19.971,20.0627,27045415.234081,0
+PFE.US,D,20030109,000000,20.0627,20.296,19.9896,20.2218,27424128.724663,0
+PFE.US,D,20030110,000000,20.2082,20.2149,19.9056,19.9944,22284783.052477,0
+PFE.US,D,20030113,000000,20.0813,20.2014,19.9007,20.0627,23479466.877281,0
+PFE.US,D,20030114,000000,19.9661,20.1945,19.8745,20.1446,22302711.973565,0
+PFE.US,D,20030115,000000,20.1095,20.1867,19.7953,19.8685,21316322.105608,0
+PFE.US,D,20030116,000000,19.9779,20.0705,18.9288,19.5416,44416921.789493,0
+PFE.US,D,20030117,000000,19.5074,19.6479,19.3611,19.5982,28627849.250334,0
+PFE.US,D,20030121,000000,19.9564,20.0705,19.7573,19.9007,30901799.406399,0
+PFE.US,D,20030122,000000,19.9007,20.2871,19.8431,20.0384,33271233.850204,0
+PFE.US,D,20030123,000000,20.2276,20.6141,20.0588,20.2345,31662131.370775,0
+PFE.US,D,20030124,000000,20.2276,20.2345,19.6265,19.7387,34138698.726367,0
+PFE.US,D,20030127,000000,19.5738,19.7036,19.3113,19.4509,34928615.408673,0
+PFE.US,D,20030128,000000,19.6402,19.7104,19.2947,19.5738,29693330.488413,0
+PFE.US,D,20030129,000000,19.5787,20.0939,19.4412,19.9339,30971380.670983,0
+PFE.US,D,20030130,000000,19.9007,19.9661,19.3777,19.3864,24768701.501394,0
+PFE.US,D,20030131,000000,19.281,19.8431,19.281,19.809,31198214.261439,0
+PFE.US,D,20030203,000000,20.3575,20.3575,19.7036,19.8548,23083282.500003,0
+PFE.US,D,20030204,000000,19.8628,19.8628,19.2947,19.4713,24923346.002828,0
+PFE.US,D,20030205,000000,19.4763,19.8304,19.2879,19.3659,22641122.536546,0
+PFE.US,D,20030206,000000,19.3708,19.5299,19.1229,19.4322,25540076.500722,0
+PFE.US,D,20030207,000000,19.487,19.5162,18.8633,19.1162,26769389.569862,0
+PFE.US,D,20030210,000000,19.1658,19.3777,18.9405,19.2947,23535248.703088,0
+PFE.US,D,20030211,000000,19.3708,19.487,18.9541,19.0449,23035922.5638,0
+PFE.US,D,20030212,000000,18.474,19.1892,18.474,18.7589,22119722.623578,0
+PFE.US,D,20030213,000000,18.7658,18.8,18.4661,18.6428,29229555.810353,0
+PFE.US,D,20030214,000000,18.6496,18.791,18.2017,18.635,33073220.562343,0
+PFE.US,D,20030218,000000,19.0087,19.2947,18.9541,19.1835,24719969.511391,0
+PFE.US,D,20030219,000000,19.1835,19.2507,18.9092,18.9805,16876926.759065,0
+PFE.US,D,20030220,000000,18.9863,19.0214,18.6622,18.6867,20775000.258379,0
+PFE.US,D,20030221,000000,18.6867,19.039,18.4661,18.8829,25913113.233983,0
+PFE.US,D,20030224,000000,18.8907,18.8907,18.595,18.7121,24123168.120558,0
+PFE.US,D,20030225,000000,18.7199,18.7736,18.2232,18.7199,31783830.186046,0
+PFE.US,D,20030226,000000,18.7199,19.242,18.6214,18.8565,37412531.808219,0
+PFE.US,D,20030227,000000,18.9863,19.2879,18.9805,19.1835,29610565.620999,0
+PFE.US,D,20030228,000000,19.2625,19.5251,19.242,19.4566,28511827.192383,0
+PFE.US,D,20030303,000000,19.5845,19.6715,19.0449,19.1658,21406591.769163,0
+PFE.US,D,20030304,000000,19.0985,19.1229,18.6496,18.6867,21066958.756454,0
+PFE.US,D,20030305,000000,18.7658,19.1162,18.6926,19.0449,25561072.305321,0
+PFE.US,D,20030306,000000,19.0771,19.3484,19.0711,19.1766,21512192.776221,0
+PFE.US,D,20030307,000000,18.7589,19.6051,18.7589,19.564,26963424.004172,0
+PFE.US,D,20030310,000000,19.0664,19.4108,19.0664,19.1162,18856772.72575,0
+PFE.US,D,20030311,000000,19.0087,19.2507,18.8907,18.9238,21342067.327208,0
+PFE.US,D,20030312,000000,18.8829,19.0664,18.4915,19.0263,24224475.695636,0
+PFE.US,D,20030313,000000,19.2507,19.2879,18.7258,19.1025,31913178.278102,0
+PFE.US,D,20030314,000000,19.1025,19.1025,18.7258,18.8907,27665511.823635,0
+PFE.US,D,20030317,000000,18.791,19.4108,18.7121,19.3777,36239159.39113,0
+PFE.US,D,20030318,000000,19.4031,19.6402,19.3894,19.5845,26016107.441291,0
+PFE.US,D,20030319,000000,19.7036,20.1603,19.5709,20.0871,32890835.776765,0
+PFE.US,D,20030320,000000,19.9144,20.1242,19.6968,20.0939,27219212.131015,0
+PFE.US,D,20030321,000000,20.3916,20.8728,20.257,20.8533,38855035.80591,0
+PFE.US,D,20030324,000000,20.4356,20.6239,20.1653,20.2218,27431484.941413,0
+PFE.US,D,20030325,000000,20.172,20.8795,20.172,20.8795,31786580.441758,0
+PFE.US,D,20030326,000000,20.8864,21.2398,20.6824,20.6893,29545893.624342,0
+PFE.US,D,20030327,000000,20.7166,20.9791,20.4629,20.743,25500378.13753,0
+PFE.US,D,20030328,000000,20.6824,21.1402,20.6375,20.7557,28896828.152804,0
+PFE.US,D,20030331,000000,20.499,20.743,20.2345,20.3302,40089105.464847,0
+PFE.US,D,20030401,000000,20.4023,20.8659,20.4023,20.8074,28060625.404633,0
+PFE.US,D,20030402,000000,21.0826,21.3392,21.0768,21.1919,30277409.384865,0
+PFE.US,D,20030403,000000,21.3021,21.3987,21.0084,21.0768,25426814.945338,0
+PFE.US,D,20030404,000000,21.1402,21.59,21.1402,21.3987,31035139.672916,0
+PFE.US,D,20030407,000000,21.7911,22.0145,21.1128,21.2037,27281442.302276,0
+PFE.US,D,20030408,000000,21.2037,21.3452,20.944,21.1002,20094056.822903,0
+PFE.US,D,20030409,000000,21.7491,21.7491,20.6824,20.6824,23466900.135084,0
+PFE.US,D,20030410,000000,20.618,20.7732,20.4229,20.7107,23101827.257037,0
+PFE.US,D,20030411,000000,20.8533,21.0416,20.4492,20.5605,21971979.378561,0
+PFE.US,D,20030414,000000,20.5849,20.9644,20.5605,20.9557,23562378.274713,0
+PFE.US,D,20030415,000000,20.9557,21.2953,20.9557,21.0162,37511539.989178,0
+PFE.US,D,20030416,000000,21.107,21.2037,20.3916,20.4629,36132334.90966,0
+PFE.US,D,20030417,000000,20.7557,20.7557,17.5849,20.4629,33419288.599595,0
+PFE.US,D,20030421,000000,20.618,20.8464,20.4229,20.618,20570701.550048,0
+PFE.US,D,20030422,000000,20.618,20.9245,20.3487,20.7605,39137344.841228,0
+PFE.US,D,20030423,000000,20.7507,20.8464,20.2784,20.3252,43980429.361188,0
+PFE.US,D,20030424,000000,20.2276,20.3702,19.9661,20.2218,45350904.120785,0
+PFE.US,D,20030425,000000,20.3916,20.4229,19.769,19.8168,39031751.006967,0
+PFE.US,D,20030428,000000,19.9193,20.3185,19.8548,20.0315,37509698.629448,0
+PFE.US,D,20030429,000000,20.1603,20.3487,20.0705,20.0939,35677447.328393,0
+PFE.US,D,20030430,000000,20.1008,20.2871,19.8304,20.0627,43009663.896772,0
+PFE.US,D,20030501,000000,20.1369,20.296,19.8354,20.2218,32874440.809776,0
+PFE.US,D,20030502,000000,20.0627,20.6639,20.0627,20.5849,38487971.964059,0
+PFE.US,D,20030505,000000,20.8005,20.944,20.7224,20.8219,34963862.538329,0
+PFE.US,D,20030506,000000,20.9791,21.1002,20.8142,20.9059,34657489.790213,0
+PFE.US,D,20030507,000000,20.8795,21.0768,20.6893,20.7801,30042459.261063,0
+PFE.US,D,20030508,000000,20.6522,21.0768,20.5535,20.8142,25010708.633797,0
+PFE.US,D,20030509,000000,20.4229,21.4144,20.4229,21.3021,30494579.166965,0
+PFE.US,D,20030512,000000,21.309,21.7598,21.309,21.6915,31702129.9668,0
+PFE.US,D,20030513,000000,21.8643,21.9697,21.6632,21.7218,32511052.514587,0
+PFE.US,D,20030514,000000,21.955,21.955,21.5929,21.6691,30224689.319142,0
+PFE.US,D,20030515,000000,21.8467,21.9764,21.7423,21.878,23470417.880189,0
+PFE.US,D,20030516,000000,21.833,22.0215,21.6915,21.9306,27142737.807497,0
+PFE.US,D,20030519,000000,21.6915,21.871,20.6053,20.7507,61011080.454166,0
+PFE.US,D,20030520,000000,20.7557,20.7732,19.9007,20.296,59268026.995697,0
+PFE.US,D,20030521,000000,20.2276,20.6639,20.172,20.5535,39382874.842162,0
+PFE.US,D,20030522,000000,20.5605,21.1675,20.5605,20.985,37183560.723942,0
+PFE.US,D,20030523,000000,20.8279,20.9372,20.5917,20.8005,27239290.842148,0
+PFE.US,D,20030527,000000,20.7507,20.9372,20.5204,20.8581,30843714.087729,0
+PFE.US,D,20030528,000000,20.8337,20.9118,20.5605,20.7166,29474008.866895,0
+PFE.US,D,20030529,000000,20.7166,20.8337,20.4023,20.4092,26687551.018082,0
+PFE.US,D,20030530,000000,20.3487,20.5535,20.0939,20.2403,47130737.638321,0
+PFE.US,D,20030602,000000,20.5127,20.6375,20.2276,20.2345,31351930.397867,0
+PFE.US,D,20030603,000000,20.2345,20.7293,20.2345,20.6776,30274958.337299,0
+PFE.US,D,20030604,000000,20.8795,21.428,20.7664,21.1402,33987584.266262,0
+PFE.US,D,20030605,000000,21.1255,21.3686,20.944,21.3686,42116605.452455,0
+PFE.US,D,20030606,000000,21.5324,22.1385,21.2037,21.59,41962272.455393,0
+PFE.US,D,20030609,000000,21.5451,21.8526,21.5403,21.6437,26202624.783236,0
+PFE.US,D,20030610,000000,21.8574,21.8945,21.6691,21.7354,25952195.761228,0
+PFE.US,D,20030611,000000,21.6915,22.1385,21.4612,21.714,36147811.758496,0
+PFE.US,D,20030612,000000,21.7911,21.9814,21.631,21.871,26919898.440873,0
+PFE.US,D,20030613,000000,21.8272,22.0088,21.473,21.5832,25319834.711681,0
+PFE.US,D,20030616,000000,21.9814,22.641,21.8272,22.5737,45233349.133421,0
+PFE.US,D,20030617,000000,23.1057,24.0883,23.0265,23.6063,81420245.468532,0
+PFE.US,D,20030618,000000,23.4892,23.9586,23.333,23.5213,48500747.190729,0
+PFE.US,D,20030619,000000,23.4687,23.6863,22.8383,23.2266,33676306.348961,0
+PFE.US,D,20030620,000000,23.3778,23.4775,23.1954,23.2091,46674011.771381,0
+PFE.US,D,20030623,000000,22.9661,23.2266,22.9465,23.0851,27591185.240793,0
+PFE.US,D,20030624,000000,23.1281,23.5282,22.9661,23.0997,27533094.798695,0
+PFE.US,D,20030625,000000,23.1954,23.4618,22.848,23.0499,29690414.23366,0
+PFE.US,D,20030626,000000,23.0315,23.4892,22.9007,23.4892,29667267.614328,0
+PFE.US,D,20030627,000000,22.8383,22.8383,22.7865,22.8383,26254737.210495,0
+PFE.US,D,20030630,000000,22.8383,23.0265,22.2166,22.2839,36643769.756754,0
+PFE.US,D,20030701,000000,22.1863,22.6021,21.8526,22.5308,31597767.804433,0
+PFE.US,D,20030702,000000,22.5308,22.8226,22.4781,22.6099,24057265.47669,0
+PFE.US,D,20030703,000000,22.4459,22.7182,22.1922,22.3317,15503541.892829,0
+PFE.US,D,20030707,000000,22.7386,22.7386,22.3464,22.4459,29476002.904755,0
+PFE.US,D,20030708,000000,22.6099,22.6235,22.2702,22.3893,26832074.701458,0
+PFE.US,D,20030709,000000,22.398,22.6801,22.1785,22.325,30376722.922083,0
+PFE.US,D,20030710,000000,22.1863,22.2478,21.7598,21.9619,26280178.100519,0
+PFE.US,D,20030711,000000,22.0536,22.6664,21.9951,22.3141,21628213.809487,0
+PFE.US,D,20030714,000000,22.4898,22.5493,21.8847,22.08,25484287.502116,0
+PFE.US,D,20030715,000000,22.404,22.4127,21.9619,22.0946,24708473.565476,0
+PFE.US,D,20030716,000000,22.0215,22.0536,21.637,21.7598,26590533.800927,0
+PFE.US,D,20030717,000000,21.9111,21.9472,21.2777,21.3753,24772235.641465,0
+PFE.US,D,20030718,000000,21.5929,21.8574,21.3812,21.7842,22690778.792813,0
+PFE.US,D,20030721,000000,22.119,22.119,21.0826,21.2328,26391599.320859,0
+PFE.US,D,20030722,000000,21.391,21.4066,20.8932,21.1606,28535125.465159,0
+PFE.US,D,20030723,000000,21.2328,21.4983,21.0699,21.4847,21703310.955778,0
+PFE.US,D,20030724,000000,21.7287,21.8272,21.2104,21.2398,26741194.325383,0
+PFE.US,D,20030725,000000,20.944,21.59,20.8932,21.5588,30736886.532202,0
+PFE.US,D,20030728,000000,21.6554,21.7559,21.3021,21.387,24253442.528248,0
+PFE.US,D,20030729,000000,21.4681,21.6632,21.0348,21.2524,32320085.988475,0
+PFE.US,D,20030730,000000,21.3392,21.7842,21.3392,21.7842,25929050.166582,0
+PFE.US,D,20030731,000000,21.8574,22.1434,21.3559,21.7657,35506718.339657,0
+PFE.US,D,20030801,000000,21.6163,21.6163,21.2037,21.3226,27396690.722722,0
+PFE.US,D,20030804,000000,21.3226,21.7354,21.1402,21.5764,21594186.055502,0
+PFE.US,D,20030805,000000,21.631,21.7287,21.2037,21.2037,23976644.251209,0
+PFE.US,D,20030806,000000,21.0903,21.4681,21.0552,21.1743,22599895.342683,0
+PFE.US,D,20030807,000000,21.0641,21.5178,21.0552,21.4915,21693347.939276,0
+PFE.US,D,20030808,000000,21.4915,21.6632,21.3021,21.5119,15079010.617627,0
+PFE.US,D,20030811,000000,21.4397,21.6253,21.3987,21.473,18976163.949417,0
+PFE.US,D,20030812,000000,21.5929,21.5929,21.2709,21.4485,21101447.618886,0
+PFE.US,D,20030813,000000,21.1529,21.1529,20.457,20.5917,63645966.833168,0
+PFE.US,D,20030814,000000,20.6571,20.7557,20.2276,20.3369,42487500.593153,0
+PFE.US,D,20030815,000000,20.3428,20.6571,20.3302,20.499,17867154.073982,0
+PFE.US,D,20030818,000000,20.618,20.6893,20.5127,20.5331,24859437.396821,0
+PFE.US,D,20030819,000000,20.5478,20.6141,20.3252,20.4023,25906987.664442,0
+PFE.US,D,20030820,000000,20.2403,20.3252,19.9837,20.0588,37480735.895578,0
+PFE.US,D,20030821,000000,19.6626,19.7036,19.2019,19.4412,92705707.674197,0
+PFE.US,D,20030822,000000,19.7573,19.7573,19.2196,19.281,54126697.532506,0
+PFE.US,D,20030825,000000,19.2507,19.5485,19.2507,19.487,29588501.069489,0
+PFE.US,D,20030826,000000,19.4509,19.6626,19.3484,19.5787,28291284.145823,0
+PFE.US,D,20030827,000000,19.7504,19.7504,19.4322,19.5162,31216445.46473,0
+PFE.US,D,20030828,000000,19.5416,19.6051,19.2742,19.4509,27517308.494856,0
+PFE.US,D,20030829,000000,19.4566,19.564,19.325,19.5251,23504291.931358,0
+PFE.US,D,20030902,000000,19.6715,19.9339,19.5074,19.8745,33399056.185644,0
+PFE.US,D,20030903,000000,19.9944,20.1945,19.8354,20.1496,42777478.374281,0
+PFE.US,D,20030904,000000,19.8685,20.0257,19.5485,19.9661,40735104.052872,0
+PFE.US,D,20030905,000000,19.9661,20.2345,19.8431,19.9056,28816361.654824,0
+PFE.US,D,20030908,000000,19.9056,20.7605,19.9056,20.5331,36168656.934337,0
+PFE.US,D,20030909,000000,20.6239,20.7732,20.3975,20.6707,33228471.677556,0
+PFE.US,D,20030910,000000,20.7957,21.0084,20.6375,20.7293,31388101.793786,0
+PFE.US,D,20030911,000000,20.8932,20.9791,20.7166,20.7732,26604174.413462,0
+PFE.US,D,20030912,000000,20.8581,20.8795,20.5976,20.8142,22529083.430888,0
+PFE.US,D,20030915,000000,20.8142,20.9313,20.7293,20.7888,22183170.121139,0
+PFE.US,D,20030916,000000,20.7888,20.9059,20.7664,20.8728,22222559.029328,0
+PFE.US,D,20030917,000000,20.8728,21.0768,20.3916,20.949,24187227.355323,0
+PFE.US,D,20030918,000000,20.8795,21.1187,20.8795,20.9118,30461021.743596,0
+PFE.US,D,20030919,000000,20.9001,20.9059,20.5204,20.5204,47065448.781031,0
+PFE.US,D,20030922,000000,20.2463,20.4697,20.1867,20.3185,26790545.225391,0
+PFE.US,D,20030923,000000,20.3575,20.7664,20.3575,20.618,29343276.424813,0
+PFE.US,D,20030924,000000,20.7507,20.7507,20.0939,20.1603,30386686.96327,0
+PFE.US,D,20030925,000000,20.1311,20.1867,19.9007,19.9193,26051204.966871,0
+PFE.US,D,20030926,000000,19.8022,20.1311,19.7387,19.9407,25188032.498003,0
+PFE.US,D,20030929,000000,19.9407,20.2276,19.9007,20.1545,23591497.785456,0
+PFE.US,D,20030930,000000,20.1545,20.1603,19.7387,19.8237,30750530.218793,0
+PFE.US,D,20031001,000000,19.809,20.1242,19.769,20.0939,35936916.125325,0
+PFE.US,D,20031002,000000,20.0091,20.3115,19.971,20.257,26605401.986615,0
+PFE.US,D,20031003,000000,20.4873,20.5204,20.0813,20.0813,31084490.572922,0
+PFE.US,D,20031006,000000,20.0813,20.2014,20.0168,20.0627,19587675.724382,0
+PFE.US,D,20031007,000000,19.9056,20.2276,19.8745,19.9944,27465509.621341,0
+PFE.US,D,20031008,000000,20.0315,20.0871,19.8852,20.0023,22895382.857403,0
+PFE.US,D,20031009,000000,20.1311,20.2403,20.0471,20.2014,27071012.900978,0
+PFE.US,D,20031010,000000,20.0754,20.257,20.0168,20.0627,19641166.353553,0
+PFE.US,D,20031013,000000,20.0939,20.257,19.9339,20.0091,20399351.601939,0
+PFE.US,D,20031014,000000,19.9007,20.1867,19.8354,20.1496,24052050.852502,0
+PFE.US,D,20031015,000000,20.1496,20.1945,19.8929,19.9661,29863598.368703,0
+PFE.US,D,20031016,000000,19.9944,20.2149,19.2507,20.1496,27350717.185915,0
+PFE.US,D,20031017,000000,20.1496,20.1603,19.9007,19.9407,25849507.934866,0
+PFE.US,D,20031020,000000,19.9407,20.2276,19.9407,20.2276,19879028.633365,0
+PFE.US,D,20031021,000000,20.2276,20.6307,20.1603,20.5535,29225878.214322,0
+PFE.US,D,20031022,000000,20.2276,20.3575,19.9007,19.9779,39370457.70404,0
+PFE.US,D,20031023,000000,19.9661,20.3185,19.9339,20.2345,29773485.48202,0
+PFE.US,D,20031024,000000,20.2345,20.2345,19.9564,20.1242,24210065.544338,0
+PFE.US,D,20031027,000000,20.2403,20.4356,20.1653,20.2082,22462878.504818,0
+PFE.US,D,20031028,000000,20.2149,20.5535,20.1798,20.5535,28310749.070381,0
+PFE.US,D,20031029,000000,20.4756,20.5274,20.2637,20.4023,29150324.058325,0
+PFE.US,D,20031030,000000,20.0384,20.4424,20.0315,20.1496,37745720.574215,0
+PFE.US,D,20031031,000000,20.2276,20.6307,20.2276,20.618,36765308.721097,0
+PFE.US,D,20031103,000000,20.618,20.8142,20.5535,20.6239,26718914.589931,0
+PFE.US,D,20031104,000000,20.6239,20.6239,20.257,20.5204,24418416.88357,0
+PFE.US,D,20031105,000000,20.2403,20.944,20.2403,20.6522,33965357.814453,0
+PFE.US,D,20031106,000000,20.5682,20.8142,20.4023,20.7888,27471328.809938,0
+PFE.US,D,20031107,000000,20.8416,20.8795,20.6239,20.7293,25462679.96031,0
+PFE.US,D,20031110,000000,20.7293,20.7293,20.457,20.5391,18313609.518789,0
+PFE.US,D,20031111,000000,20.4356,20.7888,20.3916,20.7507,17035863.667795,0
+PFE.US,D,20031112,000000,20.7888,21.1919,20.7557,21.1402,32015713.426333,0
+PFE.US,D,20031113,000000,21.1402,22.0887,20.9118,21.8272,65559138.567853,0
+PFE.US,D,20031114,000000,22.0409,22.5035,22.0018,22.2341,62074719.307831,0
+PFE.US,D,20031117,000000,21.3812,22.2889,21.3812,22.2302,30818272.173019,0
+PFE.US,D,20031118,000000,22.3141,22.5113,22.1922,22.3024,38637251.212546,0
+PFE.US,D,20031119,000000,22.2058,22.5113,22.1629,22.4576,26487236.286731,0
+PFE.US,D,20031120,000000,22.2478,22.4576,21.8945,21.955,27304124.739105,0
+PFE.US,D,20031121,000000,21.955,21.9814,21.4915,21.6496,38182827.813782,0
+PFE.US,D,20031124,000000,21.8467,22.2625,21.8048,22.1141,35321884.555884,0
+PFE.US,D,20031125,000000,21.8897,22.0536,21.6915,22.0409,28664022.695623,0
+PFE.US,D,20031126,000000,22.0536,22.2107,21.8574,22.0722,23803615.868354,0
+PFE.US,D,20031128,000000,21.8272,22.0262,21.8048,21.9024,12230170.944108,0
+PFE.US,D,20031201,000000,21.9024,22.3835,21.9024,22.2966,28954911.422103,0
+PFE.US,D,20031202,000000,22.1063,22.3317,22.1063,22.2058,20966424.81888,0
+PFE.US,D,20031203,000000,22.2556,22.4391,22.1385,22.1483,33655770.628124,0
+PFE.US,D,20031204,000000,22.1483,22.5113,22.1483,22.4234,31284038.839568,0
+PFE.US,D,20031205,000000,22.4313,22.4722,22.2302,22.3141,19210805.642901,0
+PFE.US,D,20031208,000000,22.1863,22.4781,22.1483,22.4664,19932520.28722,0
+PFE.US,D,20031209,000000,22.5113,22.648,22.3893,22.4391,26878668.172954,0
+PFE.US,D,20031210,000000,22.3464,22.5435,22.119,22.2478,19183827.724721,0
+PFE.US,D,20031211,000000,22.2772,22.6724,22.1629,22.6284,29487035.692852,0
+PFE.US,D,20031212,000000,22.6284,22.6664,22.3542,22.4459,17380548.379706,0
+PFE.US,D,20031215,000000,22.5435,22.8714,22.4127,22.4722,25186345.865775,0
+PFE.US,D,20031216,000000,22.4781,22.7055,22.4722,22.5737,24718436.581977,0
+PFE.US,D,20031217,000000,22.5035,22.562,22.3317,22.4127,23996728.08577,0
+PFE.US,D,20031218,000000,22.5113,22.5249,22.321,22.4722,25653643.412366,0
+PFE.US,D,20031219,000000,22.4722,22.4722,22.1922,22.3601,48268093.386993,0
+PFE.US,D,20031222,000000,22.2166,22.6353,22.199,22.3835,26995909.606574,0
+PFE.US,D,20031223,000000,22.3893,22.6099,22.3756,22.5249,21199382.954192,0
+PFE.US,D,20031224,000000,22.567,22.7953,22.5493,22.6537,10934495.14734,0
+PFE.US,D,20031226,000000,22.6537,22.765,22.6148,22.6724,5974927.4609824,0
+PFE.US,D,20031229,000000,22.6801,22.8383,22.6724,22.8383,20599204.200158,0
+PFE.US,D,20031230,000000,22.8383,23.0499,22.7513,22.8831,27107797.058788,0
+PFE.US,D,20031231,000000,22.848,23.092,22.848,23.0499,21246585.088837,0
+PFE.US,D,20040102,000000,23.1174,23.455,23.0656,23.1954,25394936.981399,0
+PFE.US,D,20040105,000000,23.4687,23.8131,23.455,23.8131,46974252.801843,0
+PFE.US,D,20040106,000000,24.0103,24.0103,23.6531,23.7994,35538288.897965,0
+PFE.US,D,20040107,000000,23.6317,24.0103,23.5858,24.0035,25699926.404174,0
+PFE.US,D,20040108,000000,24.0103,24.026,23.535,23.7849,28345845.571276,0
+PFE.US,D,20040109,000000,23.575,23.9654,23.455,23.5282,24399808.596039,0
+PFE.US,D,20040112,000000,23.4892,23.5828,23.1759,23.2335,29234458.930168,0
+PFE.US,D,20040113,000000,23.2266,23.2989,22.5035,22.93,31845437.348561,0
+PFE.US,D,20040114,000000,22.6724,22.9749,22.5737,22.9338,33653933.367134,0
+PFE.US,D,20040115,000000,22.8831,22.9612,22.6021,22.7182,27493402.583617,0
+PFE.US,D,20040116,000000,22.7728,22.8383,22.6928,22.8383,26375350.883888,0
+PFE.US,D,20040120,000000,22.848,22.9085,22.5172,22.5308,28707394.556106,0
+PFE.US,D,20040121,000000,22.7055,23.2627,22.6664,23.2472,30173038.00033,0
+PFE.US,D,20040122,000000,23.7849,23.862,23.4491,23.5828,37168082.85042,0
+PFE.US,D,20040123,000000,23.7994,23.7994,23.5019,23.5828,25935795.670813,0
+PFE.US,D,20040126,000000,23.5858,24.0377,23.575,24.0377,27981696.959494,0
+PFE.US,D,20040127,000000,24.0377,24.0571,23.5858,23.618,24525629.720821,0
+PFE.US,D,20040128,000000,23.6531,23.7576,23.2266,23.3925,29420826.66804,0
+PFE.US,D,20040129,000000,23.455,23.9907,23.3594,23.9527,28066914.923843,0
+PFE.US,D,20040130,000000,23.8268,23.9391,23.6063,23.8981,27109325.889459,0
+PFE.US,D,20040202,000000,24.0678,24.5402,23.8824,24.4095,48789029.117458,0
+PFE.US,D,20040203,000000,24.4192,24.6232,24.1956,24.6017,32612818.124057,0
+PFE.US,D,20040204,000000,24.6319,25.0868,24.6154,24.9706,55366125.271593,0
+PFE.US,D,20040205,000000,25.0868,25.1122,24.8067,25.0574,36924850.194235,0
+PFE.US,D,20040206,000000,24.9609,25.3726,24.8408,25.3482,36729594.334883,0
+PFE.US,D,20040209,000000,25.1179,25.3482,24.6583,24.8535,35451390.449498,0
+PFE.US,D,20040210,000000,24.7862,24.911,24.6319,24.8194,28072580.409623,0
+PFE.US,D,20040211,000000,24.7295,24.8964,24.5402,24.8906,23618475.703636,0
+PFE.US,D,20040212,000000,24.792,24.8408,24.5002,24.6154,18850641.008097,0
+PFE.US,D,20040213,000000,24.5685,24.6583,24.307,24.3909,21213791.056119,0
+PFE.US,D,20040217,000000,24.6232,24.7696,24.5324,24.6319,20354449.886099,0
+PFE.US,D,20040218,000000,24.47,24.6154,24.3333,24.4095,19005432.039548,0
+PFE.US,D,20040219,000000,24.5744,24.5792,24.3011,24.3235,18734464.222645,0
+PFE.US,D,20040220,000000,24.3235,24.47,23.9907,24.3187,23232871.203492,0
+PFE.US,D,20040223,000000,24.3187,24.4035,24.0631,24.1752,19923778.695759,0
+PFE.US,D,20040224,000000,23.9478,24.47,23.9478,24.2484,20646717.839177,0
+PFE.US,D,20040225,000000,24.1899,24.3988,24.1391,24.307,22450616.094195,0
+PFE.US,D,20040226,000000,24.1752,24.3333,24.1391,24.223,19601776.420678,0
+PFE.US,D,20040227,000000,24.1665,24.4095,23.9108,23.9108,29784211.889173,0
+PFE.US,D,20040301,000000,24.2289,24.2289,23.8912,24.0757,23334633.738904,0
+PFE.US,D,20040302,000000,23.9527,24.2026,23.9108,23.9108,23644684.083052,0
+PFE.US,D,20040303,000000,23.9108,24.1459,23.7429,24.1167,20609321.944161,0
+PFE.US,D,20040304,000000,24.1538,24.4339,24.1538,24.3841,21818407.722779,0
+PFE.US,D,20040305,000000,24.307,24.47,24.1956,24.2484,20725653.457113,0
+PFE.US,D,20040308,000000,24.4035,24.5968,24.3841,24.4767,23185506.143862,0
+PFE.US,D,20040309,000000,24.6583,24.6583,24.2083,24.3333,30532903.426987,0
+PFE.US,D,20040310,000000,24.307,24.7754,23.6531,23.7302,30164304.606352,0
+PFE.US,D,20040311,000000,23.5536,23.5536,22.9007,22.9924,38274327.09986,0
+PFE.US,D,20040312,000000,23.2627,23.2627,22.6928,23.0265,34528748.311936,0
+PFE.US,D,20040315,000000,22.9924,23.0793,22.6888,22.8012,34112337.66882,0
+PFE.US,D,20040316,000000,22.9661,23.2813,22.9085,23.1114,24331910.889626,0
+PFE.US,D,20040317,000000,23.0997,23.2266,22.6664,22.7728,36757029.262767,0
+PFE.US,D,20040318,000000,22.6801,22.8558,22.404,22.641,33444415.935875,0
+PFE.US,D,20040319,000000,22.5737,22.7182,22.1249,22.1483,40111785.852306,0
+PFE.US,D,20040322,000000,22.1483,22.3141,21.8574,21.9881,31612168.733562,0
+PFE.US,D,20040323,000000,22.199,22.5172,22.0722,22.2772,30546998.999855,0
+PFE.US,D,20040324,000000,22.3317,22.562,22.1141,22.3024,29319679.968575,0
+PFE.US,D,20040325,000000,22.5308,22.5376,22.1141,22.3893,31043105.577501,0
+PFE.US,D,20040326,000000,22.1863,22.648,22.1561,22.3756,22929254.859201,0
+PFE.US,D,20040329,000000,22.5249,22.9007,22.5172,22.848,24700351.908705,0
+PFE.US,D,20040330,000000,22.8558,22.9612,22.641,22.93,23965458.784982,0
+PFE.US,D,20040331,000000,22.93,23.0442,22.7807,22.8714,25089943.459882,0
+PFE.US,D,20040401,000000,23.2959,23.3651,23.1642,23.2188,33933328.197071,0
+PFE.US,D,20040402,000000,23.5536,23.6395,23.3262,23.4892,30538262.531821,0
+PFE.US,D,20040405,000000,23.5673,23.6121,23.2686,23.575,21093938.724005,0
+PFE.US,D,20040406,000000,23.3262,23.5146,23.2813,23.3594,20653003.259646,0
+PFE.US,D,20040407,000000,23.337,23.7019,23.1174,23.2735,31629031.981796,0
+PFE.US,D,20040408,000000,23.4833,23.4833,23.0569,23.2266,22856760.41392,0
+PFE.US,D,20040412,000000,23.2266,23.2813,22.9338,23.2735,18152075.032479,0
+PFE.US,D,20040413,000000,23.412,23.4179,23.0061,23.092,29017446.949624,0
+PFE.US,D,20040414,000000,23.0997,23.4042,23.0656,23.3651,24425398.065451,0
+PFE.US,D,20040415,000000,23.4286,24.4192,23.4247,24.3655,58610074.427367,0
+PFE.US,D,20040416,000000,24.3988,24.7295,24.1752,24.548,41194889.630527,0
+PFE.US,D,20040419,000000,24.5968,24.6466,24.2816,24.5178,26710382.034299,0
+PFE.US,D,20040420,000000,24.307,24.4259,23.7155,23.9478,29313544.152179,0
+PFE.US,D,20040421,000000,23.9391,24.307,23.8884,24.0757,27259062.147651,0
+PFE.US,D,20040422,000000,24.0103,24.0757,23.7496,23.8415,33184483.981126,0
+PFE.US,D,20040423,000000,23.7937,23.8698,23.5673,23.7663,18843892.42981,0
+PFE.US,D,20040426,000000,23.7663,23.9108,23.5858,23.6794,19101374.361679,0
+PFE.US,D,20040427,000000,23.9039,24.2026,23.6736,23.778,23130947.792466,0
+PFE.US,D,20040428,000000,23.6668,23.7849,23.1886,23.412,31113607.009608,0
+PFE.US,D,20040429,000000,23.412,23.4833,23.0374,23.2091,21190797.114916,0
+PFE.US,D,20040430,000000,23.1954,23.6531,23.1954,23.333,25967983.089753,0
+PFE.US,D,20040503,000000,23.4179,23.7496,23.333,23.6317,21154170.758665,0
+PFE.US,D,20040504,000000,23.7496,24.0103,23.5604,23.8884,27431176.511097,0
+PFE.US,D,20040505,000000,23.7849,24.0825,23.7379,23.8981,17353422.906823,0
+PFE.US,D,20040506,000000,23.8981,24.1391,23.6863,23.8483,22074512.477422,0
+PFE.US,D,20040507,000000,23.698,23.9781,23.6921,23.7224,20277816.736338,0
+PFE.US,D,20040510,000000,23.618,23.6462,23.2335,23.4892,25651650.399192,0
+PFE.US,D,20040511,000000,23.3594,23.495,23.1281,23.4286,23399158.180859,0
+PFE.US,D,20040512,000000,23.2959,23.3262,22.8012,23.2989,25658544.482811,0
+PFE.US,D,20040513,000000,22.9993,23.2413,22.8714,23.0997,19639021.686934,0
+PFE.US,D,20040514,000000,22.9816,23.4892,22.9661,23.2266,17927082.801753,0
+PFE.US,D,20040517,000000,22.9007,23.4286,22.8383,23.1642,18131227.807267,0
+PFE.US,D,20040518,000000,23.1642,23.2959,22.9993,23.1954,16883978.644242,0
+PFE.US,D,20040519,000000,23.3594,23.3858,22.9007,22.9465,17763090.095079,0
+PFE.US,D,20040520,000000,22.8831,22.9338,22.6353,22.765,21469583.281703,0
+PFE.US,D,20040521,000000,22.7953,22.8831,22.5806,22.7114,23089565.871101,0
+PFE.US,D,20040524,000000,22.6888,22.7055,22.325,22.4781,21061296.34473,0
+PFE.US,D,20040525,000000,22.3601,22.8314,22.3601,22.6664,23812350.287017,0
+PFE.US,D,20040526,000000,22.5884,22.9924,22.5884,22.765,18887728.472796,0
+PFE.US,D,20040527,000000,22.8383,23.1691,22.808,23.0997,18412003.913172,0
+PFE.US,D,20040528,000000,23.2335,23.2335,22.8783,23.0569,18301811.290671,0
+PFE.US,D,20040601,000000,22.9338,23.2735,22.8714,23.1281,21092102.487703,0
+PFE.US,D,20040602,000000,23.1954,23.495,23.1759,23.3193,23746903.628169,0
+PFE.US,D,20040603,000000,23.2266,23.6063,23.1954,23.1954,24181864.151747,0
+PFE.US,D,20040604,000000,23.3262,23.618,23.1886,23.2413,20501423.592354,0
+PFE.US,D,20040607,000000,23.4892,23.5497,23.3711,23.5019,18426718.396044,0
+PFE.US,D,20040608,000000,23.3925,23.6863,23.3925,23.5828,21516482.10946,0
+PFE.US,D,20040609,000000,23.5536,23.5604,23.3262,23.3778,14798535.769241,0
+PFE.US,D,20040610,000000,23.4433,23.455,23.1759,23.2686,16021575.714137,0
+PFE.US,D,20040614,000000,23.092,23.0997,22.7446,22.9338,26662413.434948,0
+PFE.US,D,20040615,000000,22.9993,23.0656,22.8431,22.8938,26348839.197582,0
+PFE.US,D,20040616,000000,22.8938,23.1281,22.8012,22.9816,18190539.674405,0
+PFE.US,D,20040617,000000,22.9007,23.0851,22.8714,23.0139,16307103.286411,0
+PFE.US,D,20040618,000000,22.9408,23.1691,22.9007,23.1174,27990279.724712,0
+PFE.US,D,20040621,000000,22.9993,23.1574,22.93,22.9661,16752327.059324,0
+PFE.US,D,20040622,000000,22.9465,22.9534,22.7055,22.7728,25891199.311232,0
+PFE.US,D,20040623,000000,22.7914,22.8714,22.641,22.808,23042667.043344,0
+PFE.US,D,20040624,000000,22.6537,22.9465,22.648,22.7114,22457973.335632,0
+PFE.US,D,20040625,000000,22.7015,22.7055,22.0663,22.0663,49030572.067359,0
+PFE.US,D,20040628,000000,22.2772,22.3093,22.0887,22.2234,32307831.775337,0
+PFE.US,D,20040629,000000,22.3024,22.5952,22.2058,22.404,26197722.688107,0
+PFE.US,D,20040630,000000,22.4664,22.5737,22.3141,22.3679,24142168.862611,0
+PFE.US,D,20040701,000000,22.321,22.4459,21.8643,22.1385,27096915.924134,0
+PFE.US,D,20040702,000000,22.1561,22.3317,22.0613,22.1434,14592556.576795,0
+PFE.US,D,20040706,000000,22.119,22.2107,22.0663,22.0995,17478943.798773,0
+PFE.US,D,20040707,000000,22.0995,22.1434,21.955,22.0018,20751552.381528,0
+PFE.US,D,20040708,000000,22.0018,22.398,21.9619,22.1434,24207308.115828,0
+PFE.US,D,20040709,000000,22.1434,22.398,22.1434,22.1863,18287554.842189,0
+PFE.US,D,20040712,000000,22.1385,22.1785,21.878,21.9365,21662080.687857,0
+PFE.US,D,20040713,000000,22.0536,22.3464,22.0536,22.2889,19814962.2258,0
+PFE.US,D,20040714,000000,22.1863,22.4829,22.1063,22.1922,18232684.98642,0
+PFE.US,D,20040715,000000,22.2058,22.3141,21.2572,21.2572,44263203.603694,0
+PFE.US,D,20040716,000000,21.2709,21.4681,20.6434,21.1255,60945792.621561,0
+PFE.US,D,20040719,000000,21.2104,21.2328,20.8795,20.949,23521764.867426,0
+PFE.US,D,20040720,000000,20.949,21.2709,20.9186,21.0943,26419492.283134,0
+PFE.US,D,20040721,000000,21.2953,21.4144,20.8795,20.8795,27119134.17846,0
+PFE.US,D,20040722,000000,20.8795,21.3452,20.8142,21.2104,26706861.215138,0
+PFE.US,D,20040723,000000,21.1919,21.2398,20.949,21.0768,19053254.108883,0
+PFE.US,D,20040726,000000,21.0416,21.0416,20.3575,20.7107,33318896.068611,0
+PFE.US,D,20040727,000000,20.7107,21.0768,20.5849,20.944,25758317.079105,0
+PFE.US,D,20040728,000000,20.7361,20.8416,20.3975,20.6307,36171570.115034,0
+PFE.US,D,20040729,000000,20.7557,20.9791,20.6522,20.8337,19658943.621196,0
+PFE.US,D,20040730,000000,20.7664,20.9644,20.6239,20.8533,21685218.08502,0
+PFE.US,D,20040802,000000,20.7293,21.0943,20.7224,21.0084,17372117.267932,0
+PFE.US,D,20040803,000000,20.8795,21.2953,20.8533,21.1743,26188068.101921,0
+PFE.US,D,20040804,000000,21.1323,21.2524,20.985,21.1402,18974934.326893,0
+PFE.US,D,20040805,000000,21.107,21.1743,20.618,20.6522,27035459.390377,0
+PFE.US,D,20040806,000000,20.4229,20.6307,20.2218,20.3428,32478869.194389,0
+PFE.US,D,20040809,000000,20.3779,20.4697,20.296,20.3575,16862518.657139,0
+PFE.US,D,20040810,000000,20.3702,20.5605,20.2725,20.5391,18245102.124543,0
+PFE.US,D,20040811,000000,20.3008,20.9313,20.3008,20.7293,22770934.811106,0
+PFE.US,D,20040812,000000,20.5849,20.949,20.4931,20.5067,18548254.286331,0
+PFE.US,D,20040813,000000,20.5067,20.6639,20.2345,20.3252,15981420.34124,0
+PFE.US,D,20040816,000000,20.3575,20.5917,20.2637,20.4873,15303844.022109,0
+PFE.US,D,20040817,000000,20.5204,20.5849,20.3115,20.4756,20927342.291636,0
+PFE.US,D,20040818,000000,20.3702,20.8142,20.257,20.7801,27909817.325473,0
+PFE.US,D,20040819,000000,20.7166,20.8464,20.4023,20.5391,19000531.993789,0
+PFE.US,D,20040820,000000,20.4814,20.7361,20.4229,20.7107,20404564.176756,0
+PFE.US,D,20040823,000000,20.618,20.8659,20.5976,20.6522,20287627.07471,0
+PFE.US,D,20040824,000000,20.8416,20.8464,20.5535,20.5742,16349861.360317,0
+PFE.US,D,20040825,000000,20.5976,20.8659,20.5605,20.8219,21575183.264077,0
+PFE.US,D,20040826,000000,20.8659,21.107,20.8279,21.0826,22184094.387403,0
+PFE.US,D,20040827,000000,21.1919,21.3559,21.1529,21.3021,17551589.8975,0
+PFE.US,D,20040830,000000,21.0903,21.2173,21.0416,21.0699,16982524.692069,0
+PFE.US,D,20040831,000000,21.0903,21.3452,21.0768,21.3158,21853502.174303,0
+PFE.US,D,20040901,000000,21.2398,21.3305,21.0552,21.107,22043550.582263,0
+PFE.US,D,20040902,000000,21.1743,21.391,20.8728,21.3392,26036337.805869,0
+PFE.US,D,20040903,000000,21.3452,21.5656,21.2398,21.2398,21564604.411627,0
+PFE.US,D,20040907,000000,21.4397,21.5324,21.1529,21.3616,21643231.599248,0
+PFE.US,D,20040908,000000,21.3616,21.4612,21.2894,21.3812,18440813.968912,0
+PFE.US,D,20040909,000000,21.391,21.4397,21.1402,21.1675,17680023.970147,0
+PFE.US,D,20040910,000000,21.0416,21.0474,20.4023,20.7888,46999849.444053,0
+PFE.US,D,20040913,000000,20.8795,20.9791,20.7605,20.9644,32652669.165378,0
+PFE.US,D,20040914,000000,21.0943,21.2894,20.944,20.9557,22806180.916076,0
+PFE.US,D,20040915,000000,20.9557,20.9986,20.7664,20.7801,24058183.594841,0
+PFE.US,D,20040916,000000,20.6639,20.9186,20.6639,20.7361,18932018.451429,0
+PFE.US,D,20040917,000000,20.7888,20.8074,20.5849,20.6961,41565481.464336,0
+PFE.US,D,20040920,000000,20.4873,20.5331,20.1311,20.2218,42635555.342544,0
+PFE.US,D,20040921,000000,20.2218,20.2871,20.1175,20.1545,28180020.727042,0
+PFE.US,D,20040922,000000,20.0471,20.1603,19.6051,19.7036,39244936.81209,0
+PFE.US,D,20040923,000000,19.9476,19.9476,19.5074,19.5299,39258727.028698,0
+PFE.US,D,20040924,000000,19.5738,19.6051,19.3113,19.3542,43318189.50899,0
+PFE.US,D,20040927,000000,19.4108,19.5982,19.2986,19.325,29459453.210265,0
+PFE.US,D,20040928,000000,19.4322,19.769,19.3962,19.6265,32265679.290524,0
+PFE.US,D,20040929,000000,19.7387,19.8304,19.6479,19.6909,24143398.485136,0
+PFE.US,D,20040930,000000,20.3916,20.5535,19.6715,19.9661,97543734.346841,0
+PFE.US,D,20041001,000000,20.257,20.2637,20.0315,20.2082,47216409.53832,0
+PFE.US,D,20041004,000000,20.2082,20.5067,20.2082,20.4229,31519910.155576,0
+PFE.US,D,20041005,000000,20.4814,20.5535,20.3487,20.415,23834729.416956,0
+PFE.US,D,20041006,000000,20.5204,20.5331,20.1867,20.3428,23749053.418216,0
+PFE.US,D,20041007,000000,19.6265,19.6479,18.6622,19.5709,129868272.59354,0
+PFE.US,D,20041008,000000,19.3864,19.769,19.3415,19.4459,49284376.403196,0
+PFE.US,D,20041011,000000,19.4167,19.8471,19.4167,19.7748,29306494.316374,0
+PFE.US,D,20041012,000000,19.5738,19.7748,19.3542,19.481,36334179.496368,0
+PFE.US,D,20041013,000000,19.487,19.5416,19.1288,19.281,44871189.43607,0
+PFE.US,D,20041014,000000,19.281,19.3542,18.8565,18.9746,41129602.822608,0
+PFE.US,D,20041015,000000,18.9238,18.9541,18.0602,18.595,103346084.28657,0
+PFE.US,D,20041018,000000,18.4105,18.9805,18.4105,18.9238,37325019.573176,0
+PFE.US,D,20041019,000000,18.9863,19.2352,18.9238,18.9238,32110730.457515,0
+PFE.US,D,20041020,000000,18.4915,18.8174,18.4262,18.4661,42086568.848245,0
+PFE.US,D,20041021,000000,18.5647,18.6622,18.3978,18.557,33732705.035402,0
+PFE.US,D,20041022,000000,18.5354,18.595,18.0739,18.1012,45853142.416085,0
+PFE.US,D,20041025,000000,18.106,18.2017,17.7791,18.1255,37318119.341445,0
+PFE.US,D,20041026,000000,18.1324,18.4964,18.0739,18.4857,38059143.158136,0
+PFE.US,D,20041027,000000,18.4447,18.9473,18.4262,18.9473,35208619.926445,0
+PFE.US,D,20041028,000000,18.9473,18.9863,18.635,18.7325,38195552.357536,0
+PFE.US,D,20041029,000000,18.7589,18.8965,18.6281,18.8907,32787846.692884,0
+PFE.US,D,20041101,000000,18.8907,18.8907,18.5813,18.791,42306504.256342,0
+PFE.US,D,20041102,000000,18.8565,19.1288,18.4798,18.7258,43876212.704154,0
+PFE.US,D,20041103,000000,19.8354,19.9007,19.1162,19.2127,74314548.936865,0
+PFE.US,D,20041104,000000,19.5738,19.5738,17.7459,18.9619,123449180.88439,0
+PFE.US,D,20041105,000000,19.0263,19.0985,18.6692,18.7833,59576392.756987,0
+PFE.US,D,20041108,000000,18.3363,18.5813,18.1724,18.5354,61021347.802242,0
+PFE.US,D,20041109,000000,18.3129,18.5354,18.2642,18.2642,39774149.951514,0
+PFE.US,D,20041110,000000,17.8376,18.0739,17.7021,17.9225,72501914.213812,0
+PFE.US,D,20041111,000000,17.7791,17.9742,17.7098,17.7148,52385637.087213,0
+PFE.US,D,20041112,000000,17.7459,17.9421,17.6278,17.9108,49510129.975202,0
+PFE.US,D,20041115,000000,17.9342,18.1832,17.787,18.0211,45841802.222357,0
+PFE.US,D,20041116,000000,18.0417,18.106,17.8182,17.825,34458247.904514,0
+PFE.US,D,20041117,000000,17.825,18.2983,17.8123,18.2642,59365202.01441,0
+PFE.US,D,20041118,000000,18.348,18.5433,18.1167,18.1167,46907125.658878,0
+PFE.US,D,20041119,000000,18.1255,18.1782,17.7205,17.7664,45757969.632716,0
+PFE.US,D,20041122,000000,17.8454,17.9108,17.6493,17.661,36062135.759757,0
+PFE.US,D,20041123,000000,17.6971,17.7459,17.3878,17.5507,48945666.632068,0
+PFE.US,D,20041124,000000,17.6493,17.7352,17.3223,17.4805,53077462.682027,0
+PFE.US,D,20041126,000000,17.4601,17.8123,17.4601,17.7205,20171912.42239,0
+PFE.US,D,20041129,000000,17.825,18.0494,17.7937,17.8318,47106978.257098,0
+PFE.US,D,20041130,000000,18.0417,18.3286,17.9031,18.1167,74570345.261192,0
+PFE.US,D,20041201,000000,18.2778,18.5774,18.2232,18.4193,49821253.165003,0
+PFE.US,D,20041202,000000,18.557,18.6077,18.4105,18.5706,47381472.016589,0
+PFE.US,D,20041203,000000,18.6555,18.6622,18.1324,18.1978,58671378.282993,0
+PFE.US,D,20041206,000000,17.8718,17.8718,17.6493,17.7547,74119909.938148,0
+PFE.US,D,20041207,000000,17.8523,18.0739,17.7411,17.7459,54222485.127137,0
+PFE.US,D,20041208,000000,17.7459,17.9742,17.6493,17.9421,41753837.091955,0
+PFE.US,D,20041209,000000,17.9635,17.9879,17.7148,17.8581,44871342.1142,0
+PFE.US,D,20041210,000000,17.7547,17.8454,17.6493,17.6747,43688006.680609,0
+PFE.US,D,20041213,000000,17.6669,17.8318,17.6435,17.7205,56291984.921427,0
+PFE.US,D,20041214,000000,17.7596,17.8981,17.7352,17.8318,50837993.19091,0
+PFE.US,D,20041215,000000,17.9108,18.512,17.8855,18.4798,63842758.695989,0
+PFE.US,D,20041216,000000,18.432,18.9863,18.4262,18.9092,82268396.048897,0
+PFE.US,D,20041217,000000,15.3462,16.9321,14.3478,16.8022,444072683.30461,0
+PFE.US,D,20041220,000000,16.5524,16.7036,15.7912,15.8478,203253592.71486,0
+PFE.US,D,20041221,000000,16.1689,16.4363,16.1152,16.2889,144882755.69516,0
+PFE.US,D,20041222,000000,16.5407,16.9505,16.5407,16.9321,107509004.13198,0
+PFE.US,D,20041223,000000,17.1673,17.3517,16.9555,17.0111,79592285.550087,0
+PFE.US,D,20041227,000000,17.1584,17.3799,17.1584,17.2872,53909368.924162,0
+PFE.US,D,20041228,000000,17.4005,17.6824,17.3712,17.5771,65686039.711085,0
+PFE.US,D,20041229,000000,17.5907,17.8123,17.5439,17.787,47000769.611575,0
+PFE.US,D,20041230,000000,17.6113,17.7411,17.4541,17.6239,51583464.142396,0
+PFE.US,D,20041231,000000,17.7791,17.7791,17.5069,17.5439,36434566.903925,0
+PFE.US,D,20050103,000000,17.8182,17.8454,17.2599,17.2599,70740626.477996,0
+PFE.US,D,20050104,000000,17.2307,17.3575,16.9847,17.2599,63486423.310661,0
+PFE.US,D,20050105,000000,17.2785,17.3019,17.0599,17.1399,42105419.986226,0
+PFE.US,D,20050106,000000,17.2258,17.3019,17.1457,17.1526,32137098.68786,0
+PFE.US,D,20050107,000000,17.3146,17.3575,17.1399,17.1584,34212114.363856,0
+PFE.US,D,20050110,000000,17.1818,17.295,17.1262,17.2521,30491672.134381,0
+PFE.US,D,20050111,000000,17.134,17.2521,16.9623,17.0599,32722707.439669,0
+PFE.US,D,20050112,000000,17.0843,17.1262,16.9124,16.9847,41030897.948539,0
+PFE.US,D,20050113,000000,16.8656,16.8861,16.4831,16.527,50172685.430514,0
+PFE.US,D,20050114,000000,16.5339,16.644,16.4675,16.4753,39684643.67861,0
+PFE.US,D,20050118,000000,16.4831,16.5339,16.3826,16.5055,52099802.109307,0
+PFE.US,D,20050119,000000,16.6373,16.7808,16.1923,16.2343,67098658.758012,0
+PFE.US,D,20050120,000000,16.2343,16.3036,16.1562,16.2957,51666076.331681,0
+PFE.US,D,20050121,000000,16.3113,16.3542,15.9727,15.9727,69584570.220104,0
+PFE.US,D,20050124,000000,16.1416,16.1416,15.8292,15.8292,45477347.229628,0
+PFE.US,D,20050125,000000,15.9288,16.1279,15.8536,16.0449,49366213.930291,0
+PFE.US,D,20050126,000000,16.1357,16.1991,16.0391,16.0449,42531486.240213,0
+PFE.US,D,20050127,000000,16.0849,16.1279,16.0185,16.1035,40314707.383409,0
+PFE.US,D,20050128,000000,16.0849,16.121,15.7707,15.8868,43934451.725639,0
+PFE.US,D,20050131,000000,16.0635,16.1035,15.6507,15.7628,66466144.00565,0
+PFE.US,D,20050201,000000,15.6936,15.7628,15.5287,15.5678,75676589.510633,0
+PFE.US,D,20050202,000000,15.6936,15.7981,15.6086,15.7083,52081254.278216,0
+PFE.US,D,20050203,000000,15.7492,15.7912,15.5354,15.6029,42139141.359266,0
+PFE.US,D,20050204,000000,15.6575,15.9288,15.6136,15.8088,45945255.488739,0
+PFE.US,D,20050207,000000,16.0185,16.326,16.0108,16.2558,65183489.911413,0
+PFE.US,D,20050208,000000,16.45,16.8716,16.3894,16.6704,72797711.183535,0
+PFE.US,D,20050209,000000,16.729,16.8861,16.3475,16.3475,63923366.600559,0
+PFE.US,D,20050210,000000,16.409,16.4294,16.1083,16.3475,38028799.148296,0
+PFE.US,D,20050211,000000,16.5055,16.652,16.2343,16.409,37939138.147892,0
+PFE.US,D,20050214,000000,16.45,16.652,15.9209,16.6236,36697263.459983,0
+PFE.US,D,20050215,000000,16.5865,16.6577,16.4363,16.4538,34919720.114397,0
+PFE.US,D,20050216,000000,16.3328,16.3475,16.1357,16.2782,56088755.984693,0
+PFE.US,D,20050217,000000,16.3113,16.3542,16.1357,16.3542,40430879.045433,0
+PFE.US,D,20050218,000000,16.3542,18.106,16.0518,17.4873,141191588.72861,0
+PFE.US,D,20050222,000000,17.6113,17.7459,17.1526,17.3517,94973531.236035,0
+PFE.US,D,20050223,000000,17.4063,17.4658,17.1673,17.1673,66540474.687234,0
+PFE.US,D,20050224,000000,17.1673,17.2872,16.893,17.2258,45036714.047473,0
+PFE.US,D,20050225,000000,17.2872,17.5507,17.1818,17.5253,36546599.86147,0
+PFE.US,D,20050228,000000,17.5771,17.7148,17.1399,17.1526,45163920.546966,0
+PFE.US,D,20050301,000000,17.3087,17.4805,17.2599,17.3644,39422560.90913,0
+PFE.US,D,20050302,000000,17.421,17.4873,17.2307,17.3644,35777992.537506,0
+PFE.US,D,20050303,000000,17.5332,17.5332,17.2872,17.3517,32373116.533885,0
+PFE.US,D,20050304,000000,17.5439,17.6239,17.4287,17.5195,28772985.6956,0
+PFE.US,D,20050307,000000,17.6054,17.7791,17.5507,17.7352,35065630.197169,0
+PFE.US,D,20050308,000000,17.7791,17.8376,17.4484,17.4601,34558794.138314,0
+PFE.US,D,20050309,000000,17.4902,17.5195,17.335,17.4484,33350011.666585,0
+PFE.US,D,20050310,000000,17.4991,17.5576,17.3878,17.4541,28737435.259056,0
+PFE.US,D,20050311,000000,17.5195,17.5195,17.1457,17.1984,25596473.137792,0
+PFE.US,D,20050314,000000,17.1984,17.343,17.1457,17.3087,31214759.857186,0
+PFE.US,D,20050315,000000,17.421,17.5069,17.1457,17.1526,30358945.65444,0
+PFE.US,D,20050316,000000,17.1399,17.2375,16.9321,16.9994,30783787.409329,0
+PFE.US,D,20050317,000000,16.9321,17.0599,16.8345,16.9691,26214429.159468,0
+PFE.US,D,20050318,000000,16.9691,17.0277,16.6919,16.851,45641026.382558,0
+PFE.US,D,20050321,000000,16.8345,16.9007,16.5748,16.7749,26664870.630624,0
+PFE.US,D,20050322,000000,16.8861,16.9769,16.5748,16.5865,37903128.652272,0
+PFE.US,D,20050323,000000,16.5865,17.017,16.5865,16.9935,49955361.945597,0
+PFE.US,D,20050324,000000,17.1984,17.3087,16.8345,17.0755,33898533.978379,0
+PFE.US,D,20050328,000000,17.1584,17.3575,17.053,17.1145,24231366.705198,0
+PFE.US,D,20050329,000000,16.9623,17.0208,16.729,16.729,42077837.503639,0
+PFE.US,D,20050330,000000,16.9007,17.1818,16.8227,17.1526,32944939.167828,0
+PFE.US,D,20050331,000000,17.2307,17.2307,16.9994,17.1399,32880108.344927,0
+PFE.US,D,20050401,000000,17.2043,17.3146,16.9204,17.0599,36840711.223649,0
+PFE.US,D,20050404,000000,17.0599,17.0599,16.8345,16.9204,36249579.417337,0
+PFE.US,D,20050405,000000,17.4873,17.6493,17.3644,17.5507,82238201.643131,0
+PFE.US,D,20050406,000000,17.6747,17.7205,17.4873,17.5253,58384779.914437,0
+PFE.US,D,20050407,000000,16.9448,17.5576,16.652,17.5507,98878193.462706,0
+PFE.US,D,20050408,000000,17.3303,17.5439,17.2833,17.3575,33681055.765961,0
+PFE.US,D,20050411,000000,17.3644,17.4601,17.1457,17.2668,28436117.284201,0
+PFE.US,D,20050412,000000,17.2258,17.5507,17.1897,17.538,33386487.394078,0
+PFE.US,D,20050413,000000,17.4541,17.8855,17.4541,17.7996,57272096.541712,0
+PFE.US,D,20050414,000000,17.9294,18.0866,17.7791,17.9108,71907413.241783,0
+PFE.US,D,20050415,000000,18.2368,18.4193,18.027,18.0796,95263035.61249,0
+PFE.US,D,20050418,000000,18.0602,18.106,17.7352,18.0094,47083532.429619,0
+PFE.US,D,20050419,000000,18.1724,18.1724,17.7547,17.8914,35305942.499859,0
+PFE.US,D,20050420,000000,17.7459,17.8855,17.3146,17.4601,48091688.665624,0
+PFE.US,D,20050421,000000,17.6113,17.7791,17.5195,17.7596,31470552.082771,0
+PFE.US,D,20050422,000000,17.7743,17.8123,17.6113,17.7596,29499300.152845,0
+PFE.US,D,20050425,000000,17.6824,17.7459,17.5439,17.6347,37015734.66905,0
+PFE.US,D,20050426,000000,17.5849,17.6824,17.4902,17.5576,33295293.46426,0
+PFE.US,D,20050427,000000,17.5253,17.6113,17.4356,17.5644,25799700.025155,0
+PFE.US,D,20050428,000000,17.5253,17.6552,17.3517,17.4132,33805813.26726,0
+PFE.US,D,20050429,000000,17.4727,17.7596,17.4356,17.7275,32655579.272019,0
+PFE.US,D,20050502,000000,17.7791,17.9108,17.7459,17.8855,27478840.778874,0
+PFE.US,D,20050503,000000,17.9108,18.0338,17.787,17.9421,33420361.445247,0
+PFE.US,D,20050504,000000,17.9499,18.1655,17.9294,18.1598,31440974.537639,0
+PFE.US,D,20050505,000000,18.0602,18.2583,18.0417,18.1724,27013386.641384,0
+PFE.US,D,20050506,000000,18.2232,18.2583,18.0094,18.0143,28434434.750713,0
+PFE.US,D,20050509,000000,17.864,18.2583,17.864,18.2515,25737326.397932,0
+PFE.US,D,20050510,000000,18.1598,18.3363,17.9822,18.0494,33600288.010463,0
+PFE.US,D,20050511,000000,17.9342,18.0602,17.8981,18.0417,24994918.231216,0
+PFE.US,D,20050512,000000,18.106,18.2017,17.9635,18.027,22610318.442946,0
+PFE.US,D,20050513,000000,18.1919,18.2017,18.0417,18.1782,27659076.799093,0
+PFE.US,D,20050516,000000,18.269,18.432,18.1782,18.4193,35287244.040008,0
+PFE.US,D,20050517,000000,18.3627,18.4193,18.2309,18.3978,33971485.433365,0
+PFE.US,D,20050518,000000,18.4193,18.5891,18.348,18.55,31678531.461191,0
+PFE.US,D,20050519,000000,18.5433,18.7589,18.4389,18.7394,34133488.200921,0
+PFE.US,D,20050520,000000,18.7258,18.7472,18.5774,18.6496,41491603.693715,0
+PFE.US,D,20050523,000000,18.5998,18.8224,18.5998,18.7658,26160020.412145,0
+PFE.US,D,20050524,000000,18.6428,18.8371,18.5169,18.8174,21618250.792985,0
+PFE.US,D,20050525,000000,18.7199,18.8497,18.4964,18.7053,23243286.106271,0
+PFE.US,D,20050526,000000,18.7258,18.8829,18.6281,18.8565,23722991.568817,0
+PFE.US,D,20050527,000000,18.7325,18.7658,18.2846,18.5032,56694454.719175,0
+PFE.US,D,20050531,000000,18.3423,18.4964,18.2017,18.2017,40348573.237094,0
+PFE.US,D,20050601,000000,18.2232,18.4193,18.2232,18.3812,32766847.814228,0
+PFE.US,D,20050602,000000,18.3812,18.5227,18.3363,18.3978,25082589.292503,0
+PFE.US,D,20050603,000000,18.3363,18.3754,18.1401,18.2446,20906497.115796,0
+PFE.US,D,20050606,000000,18.2895,18.4105,18.2583,18.2778,42201671.763359,0
+PFE.US,D,20050607,000000,18.3363,18.432,18.1832,18.2446,33680754.508443,0
+PFE.US,D,20050608,000000,18.3363,18.3363,18.0094,18.0417,28539415.823083,0
+PFE.US,D,20050609,000000,17.9879,18.0143,17.8182,17.9635,32969613.593145,0
+PFE.US,D,20050610,000000,18.0026,18.1919,17.9822,18.0602,25702838.560186,0
+PFE.US,D,20050613,000000,18.0143,18.2309,17.9499,18.1978,31826124.077448,0
+PFE.US,D,20050614,000000,18.1919,18.5647,18.1919,18.5227,38547136.276494,0
+PFE.US,D,20050615,000000,18.5813,18.5891,18.3129,18.55,29901460.495591,0
+PFE.US,D,20050616,000000,18.3812,18.7121,18.3754,18.6622,31202198.238417,0
+PFE.US,D,20050617,000000,18.269,18.8497,18.269,18.7785,43919888.896212,0
+PFE.US,D,20050620,000000,18.6622,18.8174,18.5774,18.7658,29976400.865011,0
+PFE.US,D,20050621,000000,18.7053,18.7833,18.6555,18.6692,23321450.136074,0
+PFE.US,D,20050622,000000,18.7589,18.8497,18.474,18.7833,37516752.563995,0
+PFE.US,D,20050623,000000,18.7833,19.0604,18.7472,18.8565,41477967.179922,0
+PFE.US,D,20050624,000000,18.8057,18.9336,18.595,18.6077,82257058.929225,0
+PFE.US,D,20050627,000000,18.512,18.5296,18.2309,18.3198,38027111.491381,0
+PFE.US,D,20050628,000000,18.3363,18.3812,18.0739,18.2017,51506066.5773,0
+PFE.US,D,20050629,000000,18.269,18.269,18.11,18.1655,38102673.844861,0
+PFE.US,D,20050630,000000,18.0143,18.1528,17.9342,17.9958,59706512.437176,0
+PFE.US,D,20050701,000000,17.8797,17.8855,17.4484,17.6824,64794053.087735,0
+PFE.US,D,20050705,000000,17.6278,17.7275,17.6113,17.6493,40188111.596435,0
+PFE.US,D,20050706,000000,17.661,17.6669,17.4356,17.4658,44099057.194204,0
+PFE.US,D,20050707,000000,17.343,17.4805,17.1584,17.4541,49175409.304478,0
+PFE.US,D,20050708,000000,17.4873,17.7937,17.2668,17.7098,42730886.952155,0
+PFE.US,D,20050711,000000,17.7596,17.7664,17.5576,17.6971,36612961.564413,0
+PFE.US,D,20050712,000000,17.6747,17.6971,17.5849,17.661,31934942.596778,0
+PFE.US,D,20050713,000000,17.5507,17.7664,17.5332,17.7664,36474260.14369,0
+PFE.US,D,20050714,000000,17.8523,18.0562,17.8182,18.0094,35476674.562651,0
+PFE.US,D,20050715,000000,17.9742,18.0143,17.9108,17.9879,24991858.520502,0
+PFE.US,D,20050718,000000,17.8855,17.8981,17.6239,17.7791,25724599.804808,0
+PFE.US,D,20050719,000000,17.7791,17.9225,17.7205,17.864,41660342.743332,0
+PFE.US,D,20050720,000000,18.0094,18.1528,17.6181,17.6552,68603995.442001,0
+PFE.US,D,20050721,000000,17.825,17.825,17.3146,17.3517,59484129.055574,0
+PFE.US,D,20050722,000000,17.4541,17.5439,17.2785,17.2872,49419553.930702,0
+PFE.US,D,20050725,000000,17.2872,17.3712,17.2102,17.2375,33585270.220701,0
+PFE.US,D,20050726,000000,17.3517,17.3575,17.097,17.1204,36854351.836183,0
+PFE.US,D,20050727,000000,17.2258,17.4727,17.1262,17.421,32875205.225112,0
+PFE.US,D,20050728,000000,17.421,17.5195,17.4063,17.4658,34178238.263316,0
+PFE.US,D,20050729,000000,17.4727,17.5907,17.2521,17.2872,28709082.213021,0
+PFE.US,D,20050801,000000,17.6054,17.6054,17.335,17.3799,30467758.025658,0
+PFE.US,D,20050802,000000,17.5439,17.5907,17.421,17.5771,27763297.554868,0
+PFE.US,D,20050803,000000,17.5439,17.5849,17.3946,17.5722,33717071.409693,0
+PFE.US,D,20050804,000000,17.5507,17.5849,17.295,17.3575,30265149.023613,0
+PFE.US,D,20050805,000000,17.295,17.3223,17.1077,17.1262,27326193.389357,0
+PFE.US,D,20050808,000000,17.2258,17.2453,17.053,17.1037,21008879.585897,0
+PFE.US,D,20050809,000000,17.2043,17.4287,17.1037,17.421,36315634.739333,0
+PFE.US,D,20050810,000000,17.4404,17.5195,17.2043,17.218,35227933.197557,0
+PFE.US,D,20050811,000000,17.218,17.3517,17.1037,17.2521,33613467.514551,0
+PFE.US,D,20050812,000000,17.2785,17.2872,17.0472,17.0666,24052359.282818,0
+PFE.US,D,20050815,000000,17.1077,17.1262,16.9935,17.097,26093656.659832,0
+PFE.US,D,20050816,000000,17.1077,17.1526,16.9691,16.9994,29800301.499901,0
+PFE.US,D,20050817,000000,16.9994,17.1526,16.9769,17.0666,27251711.054327,0
+PFE.US,D,20050818,000000,17.0666,17.097,16.8413,16.8861,35591622.750265,0
+PFE.US,D,20050819,000000,16.9623,16.9994,16.6061,16.6704,36043289.745203,0
+PFE.US,D,20050822,000000,16.7417,16.8599,16.527,16.5466,44303358.976591,0
+PFE.US,D,20050823,000000,16.4831,16.5865,16.3592,16.3767,39089837.350322,0
+PFE.US,D,20050824,000000,16.3689,16.6119,16.3542,16.3542,40344437.606671,0
+PFE.US,D,20050825,000000,16.3542,16.4363,16.1991,16.2284,33414997.216986,0
+PFE.US,D,20050826,000000,16.2889,16.3191,16.1562,16.2401,29249480.818672,0
+PFE.US,D,20050829,000000,16.1689,16.4167,16.1562,16.3767,27391634.924777,0
+PFE.US,D,20050830,000000,16.3191,16.4753,16.3113,16.403,36957036.588488,0
+PFE.US,D,20050831,000000,16.4753,16.6236,16.3767,16.6236,37351685.986983,0
+PFE.US,D,20050901,000000,16.6119,16.7036,16.4167,16.5055,33070769.51478,0
+PFE.US,D,20050902,000000,16.5748,16.5992,16.3953,16.527,29693020.008725,0
+PFE.US,D,20050906,000000,16.5865,16.9007,16.527,16.8793,64801254.576985,0
+PFE.US,D,20050907,000000,16.9007,17.2102,16.893,17.1584,46720913.673194,0
+PFE.US,D,20050908,000000,17.2872,17.3644,17.0599,17.295,35556985.308444,0
+PFE.US,D,20050909,000000,17.3878,17.3878,17.1037,17.1818,30491824.812511,0
+PFE.US,D,20050912,000000,17.1584,17.2833,17.1262,17.1897,21066045.76173,0
+PFE.US,D,20050913,000000,17.0755,17.1204,16.8149,16.9505,30377492.460847,0
+PFE.US,D,20050914,000000,16.9369,17.0208,16.9124,16.9847,21918334.021889,0
+PFE.US,D,20050915,000000,16.9691,16.9994,16.7349,16.7671,28094645.985819,0
+PFE.US,D,20050916,000000,16.8266,16.9505,16.7036,16.9007,47413202.425825,0
+PFE.US,D,20050919,000000,16.7603,16.8656,16.5797,16.7036,34388670.738671,0
+PFE.US,D,20050920,000000,16.6704,16.7349,16.5339,16.5748,36901707.673645,0
+PFE.US,D,20050921,000000,16.4167,16.6577,16.409,16.5144,32704622.766395,0
+PFE.US,D,20050922,000000,16.45,16.6236,16.4363,16.4753,34163067.795425,0
+PFE.US,D,20050923,000000,16.3767,16.4363,16.2284,16.2284,49356251.938475,0
+PFE.US,D,20050926,000000,16.3406,16.4753,16.2488,16.4363,44256148.644461,0
+PFE.US,D,20050927,000000,16.4831,16.5055,16.1689,16.1816,34528748.311936,0
+PFE.US,D,20050928,000000,16.2625,16.3894,16.0976,16.2207,41397503.755998,0
+PFE.US,D,20050929,000000,16.283,16.409,16.1757,16.3689,41609925.145786,0
+PFE.US,D,20050930,000000,16.2782,16.3406,16.2488,16.2889,30043384.552013,0
+PFE.US,D,20051003,000000,16.4294,16.5992,16.2558,16.5007,41302634.279519,0
+PFE.US,D,20051004,000000,16.6061,16.6851,16.4538,16.4675,32778185.958586,0
+PFE.US,D,20051005,000000,16.5748,16.6061,16.1689,16.1816,36360235.197654,0
+PFE.US,D,20051006,000000,16.2488,16.2723,15.8937,16.0849,41218950.269268,0
+PFE.US,D,20051007,000000,16.1035,16.1816,15.9132,15.9132,35159115.323623,0
+PFE.US,D,20051010,000000,15.8937,16.0518,15.8292,15.9523,40967449.426292,0
+PFE.US,D,20051011,000000,15.9523,15.9981,15.6799,15.8536,46182810.36292,0
+PFE.US,D,20051012,000000,16.6178,16.6178,16.1152,16.205,77408754.661649,0
+PFE.US,D,20051013,000000,16.1874,16.2207,15.9209,15.9921,36413107.941508,0
+PFE.US,D,20051014,000000,15.9463,16.1035,15.757,15.8673,35081108.070691,0
+PFE.US,D,20051017,000000,15.8937,15.9209,15.6448,15.7356,45170054.31399,0
+PFE.US,D,20051018,000000,15.7492,15.8478,15.7014,15.7434,27157608.042554,0
+PFE.US,D,20051019,000000,15.7121,15.7434,15.3852,15.638,45308755.734713,0
+PFE.US,D,20051020,000000,14.5889,14.7333,14.2824,14.2903,179354490.50939,0
+PFE.US,D,20051021,000000,14.3557,14.4113,13.5144,13.8638,151795045.92469,0
+PFE.US,D,20051024,000000,13.9057,13.9243,13.6549,13.7603,82084176.051701,0
+PFE.US,D,20051025,000000,13.8511,13.9126,13.734,13.8317,63638455.888917,0
+PFE.US,D,20051026,000000,13.8999,13.8999,13.7281,13.7379,71599663.316441,0
+PFE.US,D,20051027,000000,13.7437,13.8578,13.7154,13.7662,46350015.458439,0
+PFE.US,D,20051028,000000,13.8081,14.0463,13.773,14.0297,57715947.236139,0
+PFE.US,D,20051031,000000,14.2229,14.3098,14.06,14.1838,74028103.246439,0
+PFE.US,D,20051101,000000,14.1907,14.2493,13.9779,14.06,52872706.963993,0
+PFE.US,D,20051102,000000,14.0356,14.1468,14.017,14.0921,58374050.433229,0
+PFE.US,D,20051103,000000,14.1585,14.5137,14.1145,14.2707,90446466.877577,0
+PFE.US,D,20051104,000000,14.4005,14.5459,14.3147,14.5224,72833886.678195,0
+PFE.US,D,20051107,000000,14.581,14.6084,14.3557,14.5314,49326220.457693,0
+PFE.US,D,20051108,000000,14.4962,14.5097,14.2707,14.2971,32279165.175558,0
+PFE.US,D,20051109,000000,14.3341,14.5224,14.1653,14.46,42274318.886772,0
+PFE.US,D,20051110,000000,14.46,14.5459,14.2756,14.4903,37307856.092109,0
+PFE.US,D,20051111,000000,14.581,14.664,14.3751,14.6368,36687758.477871,0
+PFE.US,D,20051114,000000,14.7274,14.7519,14.4181,14.5137,49864932.431115,0
+PFE.US,D,20051115,000000,14.1907,14.4113,14.1585,14.2824,54997069.441253,0
+PFE.US,D,20051116,000000,14.2903,14.3147,13.8725,13.9418,60906868.92056,0
+PFE.US,D,20051117,000000,13.9965,14.0356,13.814,13.9301,48790257.715297,0
+PFE.US,D,20051118,000000,14.1585,14.2229,13.9301,14.0921,50370241.708669,0
+PFE.US,D,20051121,000000,14.1721,14.1838,13.9829,14.1838,39407548.242794,0
+PFE.US,D,20051122,000000,14.1585,14.1585,13.9057,13.9477,46223113.290519,0
+PFE.US,D,20051123,000000,13.9613,14.217,13.9418,14.1185,38839097.848625,0
+PFE.US,D,20051125,000000,14.1585,14.3478,14.1145,14.1399,17742549.250813,0
+PFE.US,D,20051128,000000,14.2229,14.2639,14.0394,14.0863,36878257.747423,0
+PFE.US,D,20051129,000000,14.0863,14.2112,14.0023,14.0102,52655995.216282,0
+PFE.US,D,20051130,000000,13.9965,14.0677,13.8207,13.8317,52526638.926742,0
+PFE.US,D,20051201,000000,13.8794,13.9887,13.8317,13.9477,46153839.431566,0
+PFE.US,D,20051202,000000,13.9369,13.9779,13.8511,13.8999,33046401.470407,0
+PFE.US,D,20051205,000000,13.8921,13.9613,13.8364,13.9301,45289443.488286,0
+PFE.US,D,20051206,000000,13.9779,13.9779,13.773,13.7955,51934739.631037,0
+PFE.US,D,20051207,000000,13.8247,13.8794,13.7056,13.7662,52637448.409875,0
+PFE.US,D,20051208,000000,13.7662,13.7818,13.6412,13.6891,45905405.472102,0
+PFE.US,D,20051209,000000,13.6979,13.734,13.4188,13.4549,64979191.203082,0
+PFE.US,D,20051212,000000,13.4616,13.6891,13.2265,13.6618,88193359.847982,0
+PFE.US,D,20051213,000000,13.7525,14.6084,13.7525,14.5576,138231949.81881,0
+PFE.US,D,20051214,000000,14.5576,15.0114,14.5518,14.9109,101534529.58195,0
+PFE.US,D,20051215,000000,14.8915,15.0661,14.6796,14.868,64987316.958596,0
+PFE.US,D,20051216,000000,14.8534,14.9607,14.7089,14.7333,103221025.52774,0
+PFE.US,D,20051219,000000,16.409,16.4441,15.7707,15.8673,219306118.02793,0
+PFE.US,D,20051220,000000,15.8038,15.8478,15.5678,15.6575,74221058.686984,0
+PFE.US,D,20051221,000000,15.6936,15.958,15.6213,15.6877,54098346.535842,0
+PFE.US,D,20051222,000000,15.6799,15.757,15.5462,15.7014,38591117.824811,0
+PFE.US,D,20051223,000000,15.6575,15.6936,15.5832,15.6321,33124564.475524,0
+PFE.US,D,20051227,000000,15.6321,15.6575,15.4184,15.4184,38250262.362377,0
+PFE.US,D,20051228,000000,15.4447,15.5354,15.3647,15.3999,36889449.361764,0
+PFE.US,D,20051229,000000,15.3647,15.4184,15.2944,15.3022,38033549.589982,0
+PFE.US,D,20051230,000000,15.3131,15.3131,15.1452,15.2144,49798572.777544,0
+PFE.US,D,20060103,000000,15.431,15.6086,15.3999,15.516,58315970.237987,0
+PFE.US,D,20060104,000000,15.638,16.0322,15.6263,16.0185,67391234.116721,0
+PFE.US,D,20060105,000000,16.0185,16.1493,15.9463,16.0391,65223954.739311,0
+PFE.US,D,20060106,000000,16.1152,16.2782,16.0703,16.2118,43592833.89724,0
+PFE.US,D,20060109,000000,16.2957,16.3036,15.9981,16.2118,43035876.374931,0
+PFE.US,D,20060110,000000,16.1357,16.1416,15.8673,15.9463,43871765.569358,0
+PFE.US,D,20060111,000000,16.0518,16.1991,16.0185,16.1493,43556663.526007,0
+PFE.US,D,20060112,000000,16.164,16.2118,15.965,16.0391,41381260.442455,0
+PFE.US,D,20060113,000000,16.1083,16.1757,15.9463,16.0976,32125599.667888,0
+PFE.US,D,20060117,000000,15.9921,16.0039,15.7083,15.8449,49277788.700524,0
+PFE.US,D,20060118,000000,15.7864,15.8088,15.5598,15.6575,51314180.90835,0
+PFE.US,D,20060119,000000,16.2558,16.3894,16.0703,16.2889,88301260.249162,0
+PFE.US,D,20060120,000000,16.2889,16.3592,16.0635,16.121,79170050.594948,0
+PFE.US,D,20060123,000000,16.1816,16.3036,16.1493,16.2401,44168792.161605,0
+PFE.US,D,20060124,000000,16.3113,16.3328,15.9844,16.0449,44743679.629688,0
+PFE.US,D,20060125,000000,16.1279,16.2284,15.8478,16.1991,40411417.194932,0
+PFE.US,D,20060126,000000,16.2782,16.5339,16.1757,16.3475,63215449.345646,0
+PFE.US,D,20060127,000000,16.6061,17.017,16.5407,16.9555,93474929.809423,0
+PFE.US,D,20060130,000000,17.0599,17.1897,16.8081,16.9261,50317819.826409,0
+PFE.US,D,20060131,000000,16.9769,17.0111,16.644,16.7544,48069158.906924,0
+PFE.US,D,20060201,000000,16.8022,17.0422,16.7544,16.9994,43472216.125106,0
+PFE.US,D,20060202,000000,17.0277,17.0472,16.6704,16.8227,37826495.502512,0
+PFE.US,D,20060203,000000,16.8227,16.8227,16.49,16.4958,42147872.703872,0
+PFE.US,D,20060206,000000,16.45,16.5202,16.2782,16.3689,33371167.322112,0
+PFE.US,D,20060207,000000,16.3475,16.7671,16.3406,16.4294,43623023.179579,0
+PFE.US,D,20060208,000000,16.7349,17.2258,16.7036,17.2043,95058283.993197,0
+PFE.US,D,20060209,000000,17.2043,17.5118,17.1204,17.1897,70999946.69554,0
+PFE.US,D,20060210,000000,16.9623,17.017,16.5407,16.7544,88668629.447272,0
+PFE.US,D,20060213,000000,16.5748,16.7417,16.4363,16.6919,38187273.923893,0
+PFE.US,D,20060214,000000,16.6577,16.729,16.5992,16.6373,48423657.031264,0
+PFE.US,D,20060215,000000,16.6178,16.7349,16.4538,16.7095,42732268.228123,0
+PFE.US,D,20060216,000000,16.7036,16.8716,16.5524,16.8413,34671284.105564,0
+PFE.US,D,20060217,000000,16.8345,16.8472,16.6061,16.8472,38388657.402155,0
+PFE.US,D,20060221,000000,16.7671,16.8861,16.6968,16.729,32040078.396648,0
+PFE.US,D,20060222,000000,16.7603,17.134,16.7544,17.091,44695853.461612,0
+PFE.US,D,20060223,000000,17.1077,17.1926,16.9935,17.053,33540823.465195,0
+PFE.US,D,20060224,000000,17.0277,17.2785,17.017,17.2043,29507569.364321,0
+PFE.US,D,20060227,000000,17.2258,17.4541,17.1984,17.3575,47723093.943731,0
+PFE.US,D,20060228,000000,17.3575,17.3575,17.053,17.091,45358407.892238,0
+PFE.US,D,20060301,000000,17.0277,17.1584,16.8472,17.134,41226611.842279,0
+PFE.US,D,20060302,000000,16.9623,17.1399,16.9007,17.0061,30601862.707512,0
+PFE.US,D,20060303,000000,16.8861,17.2599,16.8861,17.1037,43936600.491,0
+PFE.US,D,20060306,000000,17.0666,17.2258,16.9261,16.9505,32254346.269594,0
+PFE.US,D,20060307,000000,16.9935,17.1399,16.8472,17.091,35003402.075278,0
+PFE.US,D,20060308,000000,17.0277,17.1204,16.9555,17.0843,39519121.11658,0
+PFE.US,D,20060309,000000,17.1262,17.2258,17.0472,17.091,28744942.104566,0
+PFE.US,D,20060310,000000,17.1897,17.2102,16.9057,17.017,34876194.551099,0
+PFE.US,D,20060313,000000,16.9623,16.9935,16.8793,16.9448,39215658.475104,0
+PFE.US,D,20060314,000000,16.9007,16.9623,16.8149,16.9448,35493845.216516,0
+PFE.US,D,20060315,000000,16.9555,16.9935,16.8656,16.9321,28190436.654506,0
+PFE.US,D,20060316,000000,16.9204,17.0599,16.8793,16.9994,34958500.359438,0
+PFE.US,D,20060317,000000,17.097,17.2785,17.0208,17.218,49235482.512895,0
+PFE.US,D,20060320,000000,17.218,17.3575,17.1584,17.2736,27943073.491324,0
+PFE.US,D,20060321,000000,17.2872,17.3087,17.053,17.1673,35190997.386302,0
+PFE.US,D,20060322,000000,17.1926,17.3019,17.1204,17.2258,34652436.041639,0
+PFE.US,D,20060323,000000,17.2258,17.2736,16.9369,17.0599,27737091.224823,0
+PFE.US,D,20060324,000000,17.1204,17.1204,16.8656,16.9769,27317145.41695,0
+PFE.US,D,20060327,000000,16.9623,16.9769,16.7603,16.8413,31025487.136102,0
+PFE.US,D,20060328,000000,16.7876,16.8413,16.5055,16.5407,37210531.469324,0
+PFE.US,D,20060329,000000,16.5865,16.6704,16.3826,16.4675,40053083.673002,0
+PFE.US,D,20060330,000000,16.4675,16.5934,16.4441,16.4441,34040612.762302,0
+PFE.US,D,20060331,000000,16.4675,16.5524,16.1991,16.2625,37094667.21293,0
+PFE.US,D,20060403,000000,16.3689,16.5007,16.3328,16.3894,31273613.689934,0
+PFE.US,D,20060404,000000,16.4617,16.4675,16.3191,16.3826,33376526.426947,0
+PFE.US,D,20060405,000000,16.3406,16.5339,16.3328,16.4236,26372749.207563,0
+PFE.US,D,20060406,000000,16.326,16.3826,16.2558,16.3689,37747414.379242,0
+PFE.US,D,20060407,000000,16.3767,16.3953,16.0849,16.1083,32027663.307896,0
+PFE.US,D,20060410,000000,16.1152,16.1874,15.9921,16.0849,28027060.808465,0
+PFE.US,D,20060411,000000,16.0849,16.1562,15.7785,15.8868,36190111.798012,0
+PFE.US,D,20060412,000000,15.8673,16.0039,15.8478,15.9356,27244044.357889,0
+PFE.US,D,20060413,000000,15.8215,16.0576,15.8215,15.9844,28051580.506282,0
+PFE.US,D,20060417,000000,15.9356,16.0185,15.881,15.9463,26438040.114225,0
+PFE.US,D,20060418,000000,15.9356,16.2694,15.9356,16.2694,39272364.567177,0
+PFE.US,D,20060419,000000,16.3592,16.3592,16.0635,16.1923,50354298.627959,0
+PFE.US,D,20060420,000000,16.1357,16.3036,16.121,16.2782,38250106.610191,0
+PFE.US,D,20060421,000000,16.2558,16.3592,16.1493,16.2284,38260230.502307,0
+PFE.US,D,20060424,000000,16.1279,16.205,16.0108,16.1757,34946391.651631,0
+PFE.US,D,20060425,000000,16.1152,16.2343,16.1035,16.1279,45180320.637382,0
+PFE.US,D,20060426,000000,16.0849,16.3475,16.0849,16.2889,47377031.029907,0
+PFE.US,D,20060427,000000,16.2889,16.4617,16.2207,16.2207,36042679.032682,0
+PFE.US,D,20060428,000000,16.2488,16.5992,16.2207,16.527,42119675.410024,0
+PFE.US,D,20060501,000000,16.6373,16.6968,16.3036,16.3894,40504441.212939,0
+PFE.US,D,20060502,000000,16.3475,16.567,16.3191,16.4294,35161725.19743,0
+PFE.US,D,20060503,000000,16.49,16.7036,16.3826,16.4236,38314480.423386,0
+PFE.US,D,20060504,000000,16.5055,16.6061,16.4236,16.4538,40779086.625876,0
+PFE.US,D,20060505,000000,16.527,16.6851,16.49,16.5748,30339478.680513,0
+PFE.US,D,20060508,000000,16.5748,16.7671,16.5602,16.6647,31348715.959653,0
+PFE.US,D,20060509,000000,16.6373,16.7808,16.5934,16.644,25426814.945338,0
+PFE.US,D,20060510,000000,16.5007,16.5055,16.2284,16.3406,41224468.200346,0
+PFE.US,D,20060511,000000,16.49,16.567,16.1152,16.1874,44494779.438351,0
+PFE.US,D,20060512,000000,16.1152,16.2207,15.9356,15.9844,43364165.095168,0
+PFE.US,D,20060515,000000,15.9981,16.2694,15.9981,16.2401,38006882.151489,0
+PFE.US,D,20060516,000000,16.1152,16.3191,16.0518,16.2488,34648598.594679,0
+PFE.US,D,20060517,000000,16.121,16.2782,15.757,15.8361,47060081.478713,0
+PFE.US,D,20060518,000000,15.7981,15.881,15.5598,15.5902,48958694.48271,0
+PFE.US,D,20060519,000000,15.6575,15.7229,15.3999,15.5424,52991940.386102,0
+PFE.US,D,20060522,000000,15.516,15.7492,15.4633,15.4769,41667241.950379,0
+PFE.US,D,20060523,000000,15.4769,15.7434,15.4769,15.6507,44771724.245407,0
+PFE.US,D,20060524,000000,15.6507,15.6575,15.4184,15.5531,38505910.107315,0
+PFE.US,D,20060525,000000,15.5531,15.595,15.3999,15.5598,36616335.853555,0
+PFE.US,D,20060526,000000,15.6877,15.7229,15.5082,15.6575,35290004.542576,0
+PFE.US,D,20060530,000000,15.595,15.6507,15.3579,15.3852,37128228.735042,0
+PFE.US,D,20060531,000000,15.3852,15.5287,15.3462,15.4369,36486981.613387,0
+PFE.US,D,20060601,000000,15.5462,15.757,15.4769,15.595,38367046.786293,0
+PFE.US,D,20060602,000000,15.6575,15.7912,15.5755,15.7864,33092068.626269,0
+PFE.US,D,20060605,000000,15.8536,15.9288,15.5598,15.6213,39154206.04009,0
+PFE.US,D,20060606,000000,15.6877,15.8673,15.4369,15.5531,40657859.165906,0
+PFE.US,D,20060607,000000,15.6741,15.7785,15.5902,15.6029,41181716.274551,0
+PFE.US,D,20060608,000000,15.4633,15.5902,15.2144,15.5678,52737679.04056,0
+PFE.US,D,20060609,000000,15.431,15.5082,15.3081,15.3521,46677388.109896,0
+PFE.US,D,20060612,000000,15.3647,15.4369,15.1452,15.1959,30750682.896923,0
+PFE.US,D,20060613,000000,15.1383,15.3355,15.0261,15.031,47019926.105816,0
+PFE.US,D,20060614,000000,15.0114,15.1305,14.99,15.0856,44392708.472621,0
+PFE.US,D,20060615,000000,15.2291,15.4252,15.1032,15.3521,41186920.651885,0
+PFE.US,D,20060616,000000,15.2671,15.431,15.1646,15.2867,47397568.800116,0
+PFE.US,D,20060619,000000,15.3355,15.3999,14.9343,15.0475,42605061.72863,0
+PFE.US,D,20060620,000000,15.1158,15.1383,14.9059,14.9744,72973199.836123,0
+PFE.US,D,20060621,000000,14.9968,15.1452,14.7694,14.8065,57733570.800966,0
+PFE.US,D,20060622,000000,14.8407,15.0017,14.7636,14.7772,35373992.884402,0
+PFE.US,D,20060623,000000,14.8123,14.8758,14.6855,14.7694,34101913.543871,0
+PFE.US,D,20060626,000000,15.3022,15.3022,14.9656,15.0114,47891221.256142,0
+PFE.US,D,20060627,000000,15.0261,15.0817,14.8202,14.8758,32972987.882288,0
+PFE.US,D,20060628,000000,14.9607,15.0114,14.8915,14.9402,30313276.449208,0
+PFE.US,D,20060629,000000,15.0085,15.2037,14.9266,15.1646,39890931.301373,0
+PFE.US,D,20060630,000000,15.2037,15.5287,15.188,15.3131,48148550.509882,0
+PFE.US,D,20060703,000000,15.3579,15.4681,15.2671,15.3852,24182938.022084,0
+PFE.US,D,20060705,000000,15.3521,15.4564,15.2867,15.4506,45922722.655984,0
+PFE.US,D,20060706,000000,15.5082,15.6136,15.3999,15.4506,30906242.442452,0
+PFE.US,D,20060707,000000,15.5287,15.595,15.3999,15.4506,26687551.018082,0
+PFE.US,D,20060710,000000,15.5598,15.6321,15.5033,15.5755,21757563.950914,0
+PFE.US,D,20060711,000000,15.5082,15.5462,15.1509,15.3285,42142357.846852,0
+PFE.US,D,20060712,000000,15.274,15.3198,15.0856,15.1218,25815185.071476,0
+PFE.US,D,20060713,000000,15.1032,15.1218,14.8202,14.9216,38893664.397506,0
+PFE.US,D,20060714,000000,14.9216,14.9216,14.46,14.6221,43503022.268077,0
+PFE.US,D,20060717,000000,14.6152,14.7851,14.5381,14.6221,36157313.666551,0
+PFE.US,D,20060718,000000,14.7206,14.8465,14.5713,14.7333,40910283.25046,0
+PFE.US,D,20060719,000000,14.8065,15.2613,14.7772,15.2037,51522924.702106,0
+PFE.US,D,20060720,000000,15.4252,15.5678,15.3355,15.4681,51309586.218853,0
+PFE.US,D,20060721,000000,15.5287,15.6877,15.4564,15.5462,56900284.307547,0
+PFE.US,D,20060724,000000,15.6662,16.2723,15.5354,16.1757,72676482.69888,0
+PFE.US,D,20060725,000000,16.1152,16.3953,16.1152,16.283,45540947.405318,0
+PFE.US,D,20060726,000000,16.2488,16.4831,16.2343,16.3826,43580574.560675,0
+PFE.US,D,20060727,000000,16.4441,16.7505,16.3953,16.7349,55052707.8111,0
+PFE.US,D,20060728,000000,16.7671,17.1584,16.7505,17.0355,71968869.775541,0
+PFE.US,D,20060731,000000,17.2599,17.3946,16.9057,16.9555,79546151.137667,0
+PFE.US,D,20060801,000000,16.9935,17.1526,16.9124,16.9555,51146208.32344,0
+PFE.US,D,20060802,000000,17.1037,17.2668,16.5202,16.7095,93162272.665523,0
+PFE.US,D,20060803,000000,16.6919,16.7749,16.5865,16.644,43187909.977871,0
+PFE.US,D,20060804,000000,16.8861,16.9847,16.7876,16.9505,48297211.87305,0
+PFE.US,D,20060807,000000,16.9369,17.0355,16.9261,16.9994,41999058.662574,0
+PFE.US,D,20060808,000000,16.9935,17.1262,16.9448,17.0666,53660779.212513,0
+PFE.US,D,20060809,000000,17.0472,17.1584,16.9691,17.0599,50992478.866102,0
+PFE.US,D,20060810,000000,16.9321,16.9935,16.7095,16.9448,36113481.722308,0
+PFE.US,D,20060811,000000,16.851,16.893,16.6577,16.8472,24875379.452846,0
+PFE.US,D,20060814,000000,16.8861,17.1526,16.8656,17.017,34289203.498637,0
+PFE.US,D,20060815,000000,17.0755,17.2833,17.0472,17.2258,33694239.368791,0
+PFE.US,D,20060816,000000,17.2102,17.4902,17.1926,17.4541,43587619.273053,0
+PFE.US,D,20060817,000000,17.4658,17.6971,17.421,17.6181,46496535.229044,0
+PFE.US,D,20060818,000000,17.6113,17.6669,17.3946,17.6493,40673034.757225,0
+PFE.US,D,20060821,000000,17.4727,17.8581,17.3517,17.3799,36970838.076638,0
+PFE.US,D,20060822,000000,17.3799,17.6747,17.3799,17.6054,37963509.26632,0
+PFE.US,D,20060823,000000,17.538,17.7148,17.5253,17.7098,32447605.017027,0
+PFE.US,D,20060824,000000,17.7459,17.8454,17.6239,17.7743,34062835.11537,0
+PFE.US,D,20060825,000000,17.6971,17.8454,17.6181,17.7664,25076460.648905,0
+PFE.US,D,20060828,000000,17.7148,18.106,17.6824,17.9704,43585777.913323,0
+PFE.US,D,20060829,000000,17.9342,18.106,17.9342,18.0094,32406217.972236,0
+PFE.US,D,20060830,000000,18.0094,18.1919,18.0094,18.0933,39512069.231403,0
+PFE.US,D,20060831,000000,18.0933,18.1598,17.9499,17.9822,35093827.491017,0
+PFE.US,D,20060901,000000,18.1324,18.2515,17.9958,18.2446,36011716.112839,0
+PFE.US,D,20060905,000000,18.1832,18.1978,18.0338,18.1655,30729686.067639,0
+PFE.US,D,20060906,000000,18.1978,18.269,18.0602,18.0866,45727776.251636,0
+PFE.US,D,20060907,000000,18.0417,18.0739,17.825,17.9108,40250026.164582,0
+PFE.US,D,20060908,000000,17.8797,18.106,17.8797,18.0026,27570948.728102,0
+PFE.US,D,20060911,000000,17.9421,18.1978,17.9421,18.1919,31237444.343386,0
+PFE.US,D,20060912,000000,18.2515,18.4857,18.2066,18.432,57659393.822198,0
+PFE.US,D,20060913,000000,18.355,18.4857,18.3286,18.3921,33823896.915849,0
+PFE.US,D,20060914,000000,18.3051,18.4193,18.1461,18.3978,31679300.999952,0
+PFE.US,D,20060915,000000,18.4193,18.4857,18.2778,18.2954,42237074.645201,0
+PFE.US,D,20060918,000000,18.2583,18.4105,18.2368,18.3754,32399170.185802,0
+PFE.US,D,20060919,000000,18.3685,18.4047,18.1401,18.3978,32680408.424837,0
+PFE.US,D,20060920,000000,18.3754,18.5998,18.3754,18.5774,41278112.532331,0
+PFE.US,D,20060921,000000,18.5774,18.5891,18.3363,18.4047,41717818.374167,0
+PFE.US,D,20060922,000000,18.4047,18.4262,18.2895,18.3754,29523209.138142,0
+PFE.US,D,20060925,000000,18.4593,18.5891,18.348,18.4964,39037572.244933,0
+PFE.US,D,20060926,000000,18.4447,18.5354,18.4105,18.5296,38627596.626361,0
+PFE.US,D,20060927,000000,18.432,18.595,18.4047,18.5354,36169119.067469,0
+PFE.US,D,20060928,000000,18.4915,18.557,18.355,18.4661,31605885.362464,0
+PFE.US,D,20060929,000000,18.5227,18.6496,18.432,18.5032,36444069.836666,0
+PFE.US,D,20061002,000000,18.3978,18.6622,18.3978,18.474,33845351.779524,0
+PFE.US,D,20061003,000000,18.4593,18.6555,18.432,18.5354,30916515.938641,0
+PFE.US,D,20061004,000000,18.5354,18.55,18.2895,18.4857,42184350.480737,0
+PFE.US,D,20061005,000000,18.4193,18.432,18.106,18.2642,44326191.017493,0
+PFE.US,D,20061006,000000,18.1832,18.2368,18.0026,18.2017,40869667.793802,0
+PFE.US,D,20061009,000000,18.1255,18.1598,17.9167,18.0417,31917004.453522,0
+PFE.US,D,20061010,000000,17.9421,18.0094,17.7937,17.9822,45014489.645034,0
+PFE.US,D,20061011,000000,17.8981,17.9421,17.7459,17.8064,49670595.714602,0
+PFE.US,D,20061012,000000,17.8064,18.1012,17.7937,18.0417,40683146.353114,0
+PFE.US,D,20061013,000000,17.9704,18.0494,17.8581,18.0026,37584794.751054,0
+PFE.US,D,20061016,000000,18.0094,18.1012,17.864,18.0494,30612136.2037,0
+PFE.US,D,20061017,000000,17.9167,18.1919,17.9031,18.0866,38224365.487334,0
+PFE.US,D,20061018,000000,18.1832,18.4105,18.0933,18.3363,48463199.642269,0
+PFE.US,D,20061019,000000,18.5433,18.595,18.0094,18.0602,77127373.991337,0
+PFE.US,D,20061020,000000,18.11,18.11,17.6181,18.0602,74506583.185203,0
+PFE.US,D,20061023,000000,17.9742,18.1255,17.9342,18.0933,47965708.714598,0
+PFE.US,D,20061024,000000,17.7791,17.825,17.6181,17.787,77867317.789577,0
+PFE.US,D,20061025,000000,17.7275,17.9108,17.6552,17.8981,55366741.10754,0
+PFE.US,D,20061026,000000,17.8981,17.9108,17.661,17.7996,62930231.228373,0
+PFE.US,D,20061027,000000,17.7205,17.9342,17.7098,17.7596,60651218.101565,0
+PFE.US,D,20061030,000000,17.6971,17.8797,17.6894,17.7459,51815345.333314,0
+PFE.US,D,20061031,000000,17.5771,17.6552,17.2102,17.3878,123541912.86704,0
+PFE.US,D,20061101,000000,17.421,17.538,17.3019,17.3146,60445544.265379,0
+PFE.US,D,20061102,000000,17.295,17.421,17.2453,17.4132,44143809.30597,0
+PFE.US,D,20061103,000000,17.4063,17.4601,17.2668,17.3223,41345852.437186,0
+PFE.US,D,20061106,000000,17.335,17.6747,17.3223,17.6113,49843326.938681,0
+PFE.US,D,20061107,000000,17.6181,17.9225,17.6181,17.8064,68230041.615274,0
+PFE.US,D,20061108,000000,17.4132,17.4404,17.2453,17.3712,80971493.70366,0
+PFE.US,D,20061109,000000,17.2307,17.335,16.3113,16.8599,126568986.32544,0
+PFE.US,D,20061110,000000,16.8472,17.0111,16.5748,16.7749,72018680.759308,0
+PFE.US,D,20061113,000000,16.7095,16.9769,16.6851,16.893,63039662.509593,0
+PFE.US,D,20061114,000000,16.9994,17.1984,16.7505,17.1262,64897656.982878,0
+PFE.US,D,20061115,000000,17.1584,17.4541,17.0755,17.3087,60704405.423846,0
+PFE.US,D,20061116,000000,17.2453,17.5849,17.2453,17.4601,50455302.896148,0
+PFE.US,D,20061117,000000,17.421,17.7743,17.4132,17.7547,73345783.658423,0
+PFE.US,D,20061120,000000,17.7148,17.8123,17.6278,17.6493,52476831.017031,0
+PFE.US,D,20061121,000000,17.5996,17.7148,17.5332,17.661,43733070.296748,0
+PFE.US,D,20061122,000000,17.6181,17.8064,17.5849,17.6824,29718771.378438,0
+PFE.US,D,20061124,000000,17.5576,17.6493,17.5253,17.5439,17137781.955393,0
+PFE.US,D,20061127,000000,17.5439,17.7275,17.4658,17.5996,59783603.621328,0
+PFE.US,D,20061128,000000,17.6181,17.6669,17.4991,17.6493,48081423.366918,0
+PFE.US,D,20061129,000000,17.8064,17.9167,17.5507,17.661,65482050.457757,0
+PFE.US,D,20061130,000000,17.8797,18.1919,17.8523,17.9342,90637429.304948,0
+PFE.US,D,20061201,000000,18.0143,18.1782,17.9421,18.1782,61233006.826065,0
+PFE.US,D,20061204,000000,15.431,18.1401,15.3355,16.2488,442578217.50843,0
+PFE.US,D,20061205,000000,16.3036,16.3953,16.0391,16.1923,181750906.97012,0
+PFE.US,D,20061206,000000,16.2488,16.3036,16.0849,16.1816,75349528.363549,0
+PFE.US,D,20061207,000000,16.2957,16.2957,16.1279,16.2207,77297489.193496,0
+PFE.US,D,20061208,000000,16.2284,16.4363,16.1816,16.4236,66952598.046481,0
+PFE.US,D,20061211,000000,16.49,16.7036,16.283,16.4167,85796801.980664,0
+PFE.US,D,20061212,000000,16.3475,16.4617,16.283,16.4236,64754512.5261,0
+PFE.US,D,20061213,000000,16.4538,16.6061,16.4363,16.567,61814478.922764,0
+PFE.US,D,20061214,000000,16.6306,16.7505,16.5748,16.6774,56352365.535475,0
+PFE.US,D,20061215,000000,16.6774,16.8345,16.6647,16.729,76430027.39139,0
+PFE.US,D,20061218,000000,16.7349,16.9321,16.6851,16.851,58681339.250124,0
+PFE.US,D,20061219,000000,16.8656,17.1204,16.8022,17.097,74626591.269502,0
+PFE.US,D,20061220,000000,17.0666,17.3223,17.0472,17.1037,68003363.777004,0
+PFE.US,D,20061221,000000,17.1204,17.1897,16.9623,17.0111,51555106.997619,0
+PFE.US,D,20061222,000000,16.9623,17.0422,16.9057,16.9448,31074829.838625,0
+PFE.US,D,20061226,000000,16.8345,16.9555,16.8345,16.9204,27281442.302276,0
+PFE.US,D,20061227,000000,16.9321,17.1145,16.8472,17.0599,37703423.608756,0
+PFE.US,D,20061228,000000,16.9769,17.097,16.8656,17.0111,36702313.109815,0
+PFE.US,D,20061229,000000,17.017,17.0666,16.8472,16.9007,42219293.278816,0
+PFE.US,D,20070103,000000,17.0599,17.2375,16.9505,17.1526,62103689.214499,0
+PFE.US,D,20070104,000000,17.1526,17.335,17.1526,17.2102,48937848.282185,0
+PFE.US,D,20070105,000000,17.3223,17.3761,17.0755,17.1584,47571826.805495,0
+PFE.US,D,20070108,000000,17.1526,17.2375,16.893,17.0666,66245291.504088,0
+PFE.US,D,20070109,000000,17.1204,17.1897,16.9935,17.0755,47431281.975672,0
+PFE.US,D,20070110,000000,17.0277,17.134,16.9623,17.097,50026474.090225,0
+PFE.US,D,20070111,000000,16.9769,17.295,16.8227,17.2668,56720195.842032,0
+PFE.US,D,20070112,000000,17.2102,17.4902,17.2102,17.3799,45261245.169751,0
+PFE.US,D,20070116,000000,17.3799,17.4991,17.295,17.4658,47793442.697707,0
+PFE.US,D,20070117,000000,17.421,17.6278,17.4005,17.5439,52200189.516863,0
+PFE.US,D,20070118,000000,17.5118,17.7937,17.5118,17.7275,58593366.931321,0
+PFE.US,D,20070119,000000,17.7275,17.8855,17.6971,17.7596,51195100.164371,0
+PFE.US,D,20070122,000000,17.7664,17.8123,17.3946,17.5849,73292136.25238,0
+PFE.US,D,20070123,000000,17.3712,17.4005,16.9769,17.2043,76997252.261776,0
+PFE.US,D,20070124,000000,17.1897,17.5118,17.1399,17.4991,58143702.171724,0
+PFE.US,D,20070125,000000,17.4991,17.5439,17.1526,17.1984,51614117.607237,0
+PFE.US,D,20070126,000000,17.1818,17.1926,16.9623,17.1526,50677605.327603,0
+PFE.US,D,20070129,000000,17.1204,17.2258,16.9623,17.0061,51832974.021568,0
+PFE.US,D,20070130,000000,16.9769,17.0666,16.9623,17.0277,40462147.321536,0
+PFE.US,D,20070131,000000,16.9691,17.1673,16.9623,17.1204,52671472.065118,0
+PFE.US,D,20070201,000000,17.218,17.4132,17.1673,17.3712,47074339.976566,0
+PFE.US,D,20070202,000000,17.4005,17.5332,17.3644,17.4873,54143091.474809,0
+PFE.US,D,20070205,000000,17.4404,17.6181,17.3946,17.538,58842879.884548,0
+PFE.US,D,20070206,000000,17.4658,17.5771,17.4356,17.5069,36721015.668407,0
+PFE.US,D,20070207,000000,17.3303,17.4063,17.1673,17.3019,41226465.312261,0
+PFE.US,D,20070208,000000,17.1926,17.3019,17.1818,17.2521,32725775.347866,0
+PFE.US,D,20070209,000000,17.2307,17.3223,17.1897,17.2102,36720554.55996,0
+PFE.US,D,20070212,000000,17.2375,17.2736,17.053,17.1077,33383521.954424,0
+PFE.US,D,20070213,000000,17.1077,17.2307,17.1037,17.218,36697207.102284,0
+PFE.US,D,20070214,000000,17.1741,17.4063,17.1526,17.343,45241531.246634,0
+PFE.US,D,20070215,000000,17.343,17.343,17.1926,17.3087,45162696.047869,0
+PFE.US,D,20070216,000000,17.2375,17.2872,17.0666,17.1584,46910349.319263,0
+PFE.US,D,20070220,000000,17.091,17.1984,17.0355,17.1584,40087726.238249,0
+PFE.US,D,20070221,000000,17.097,17.1584,16.9935,17.0111,41450836.583611,0
+PFE.US,D,20070222,000000,17.0208,17.0208,16.8413,16.8793,55557708.658338,0
+PFE.US,D,20070223,000000,16.9007,16.9124,16.6774,16.7163,58297880.441286,0
+PFE.US,D,20070226,000000,16.7749,16.9124,16.7163,16.8599,49502850.609859,0
+PFE.US,D,20070227,000000,16.6704,16.9007,16.3113,16.403,71952163.304179,0
+PFE.US,D,20070228,000000,16.527,16.6236,16.2723,16.283,88138649.843141,0
+PFE.US,D,20070301,000000,16.2118,16.4538,16.0185,16.3406,83167568.791216,0
+PFE.US,D,20070302,000000,16.2957,16.4167,16.1279,16.1757,60689838.495677,0
+PFE.US,D,20070305,000000,16.1689,16.3475,16.0576,16.1152,57973554.179631,0
+PFE.US,D,20070306,000000,16.2889,16.4831,16.1757,16.4363,62568823.650133,0
+PFE.US,D,20070307,000000,16.5407,16.6306,16.45,16.49,69250304.509712,0
+PFE.US,D,20070308,000000,16.5934,16.652,16.5144,16.5797,46293007.084163,0
+PFE.US,D,20070309,000000,16.5602,16.6704,16.5602,16.5797,39467309.946839,0
+PFE.US,D,20070312,000000,16.5797,16.6373,16.4441,16.5602,37706793.799157,0
+PFE.US,D,20070313,000000,16.5339,16.5748,16.2207,16.2723,50965971.278537,0
+PFE.US,D,20070314,000000,16.2625,16.365,16.0849,16.2207,76291319.822554,0
+PFE.US,D,20070315,000000,16.1689,16.3328,16.1357,16.3036,58528151.851381,0
+PFE.US,D,20070316,000000,16.3592,16.3767,16.2488,16.3036,76174793.619369,0
+PFE.US,D,20070319,000000,16.3475,16.5466,16.2782,16.5466,42388876.669234,0
+PFE.US,D,20070320,000000,16.4617,16.7095,16.4441,16.6647,38923596.4838,0
+PFE.US,D,20070321,000000,16.6178,16.8716,16.4831,16.8656,45665065.502905,0
+PFE.US,D,20070322,000000,16.7505,16.9369,16.6851,16.8266,63468128.576873,0
+PFE.US,D,20070323,000000,16.7163,16.8266,16.6373,16.7417,45431582.72865,0
+PFE.US,D,20070326,000000,16.6577,16.7954,16.5407,16.7505,43836714.154622,0
+PFE.US,D,20070327,000000,16.6373,16.7671,16.567,16.6306,54422136.887011,0
+PFE.US,D,20070328,000000,16.6061,16.644,16.3894,16.4294,53501250.035602,0
+PFE.US,D,20070329,000000,16.4294,16.6119,16.4167,16.5797,43454364.055426,0
+PFE.US,D,20070330,000000,16.5407,16.5992,16.326,16.4831,46287964.607129,0
+PFE.US,D,20070402,000000,16.4617,16.7095,16.4617,16.5339,46217174.213728,0
+PFE.US,D,20070403,000000,16.6061,16.8149,16.5748,16.7505,48078058.299944,0
+PFE.US,D,20070404,000000,16.6704,16.893,16.6577,16.8413,41597815.413294,0
+PFE.US,D,20070405,000000,16.7954,16.9124,16.7603,16.8599,33659014.782216,0
+PFE.US,D,20070409,000000,16.9204,16.9691,16.8716,16.9623,33484259.804399,0
+PFE.US,D,20070410,000000,16.9369,17.0666,16.893,16.9623,42383578.020839,0
+PFE.US,D,20070411,000000,16.9261,17.0208,16.8149,16.9935,53602731.807205,0
+PFE.US,D,20070412,000000,16.9448,17.295,16.9261,17.2668,70410509.718941,0
+PFE.US,D,20070413,000000,17.4873,17.6054,17.3761,17.4005,67713820.462502,0
+PFE.US,D,20070416,000000,17.5195,17.5996,17.421,17.5771,52707082.958103,0
+PFE.US,D,20070417,000000,17.5771,17.5849,17.4991,17.5507,51662760.449607,0
+PFE.US,D,20070418,000000,17.4902,17.5195,17.3087,17.4727,44848163.729621,0
+PFE.US,D,20070419,000000,17.3712,17.7743,17.3303,17.661,71514162.538911,0
+PFE.US,D,20070420,000000,17.6493,17.7098,17.4005,17.5996,96639549.868052,0
+PFE.US,D,20070423,000000,17.3644,17.4541,17.134,17.1926,73260084.091917,0
+PFE.US,D,20070424,000000,17.2736,17.2736,17.0061,17.0599,61778139.478435,0
+PFE.US,D,20070425,000000,17.0843,17.2599,16.9505,17.1741,82958673.344016,0
+PFE.US,D,20070426,000000,17.2375,17.4541,17.1897,17.4356,70039421.937379,0
+PFE.US,D,20070427,000000,17.4356,17.4541,17.2453,17.3644,41955749.307902,0
+PFE.US,D,20070430,000000,17.3223,17.4727,17.2453,17.2668,54348352.362764,0
+PFE.US,D,20070501,000000,17.1984,17.421,17.1457,17.2521,56028352.827566,0
+PFE.US,D,20070502,000000,17.3517,17.4601,17.1984,17.3575,51003492.185176,0
+PFE.US,D,20070503,000000,17.3517,17.5996,17.3517,17.5332,68121365.527219,0
+PFE.US,D,20070504,000000,17.4902,17.7743,17.4902,17.6669,64035664.951633,0
+PFE.US,D,20070507,000000,17.6493,17.8797,17.5771,17.864,89574073.264464,0
+PFE.US,D,20070508,000000,17.7996,17.8797,17.7411,17.8454,51112494.123199,0
+PFE.US,D,20070509,000000,17.6971,17.7937,17.6239,17.7205,53146080.742301,0
+PFE.US,D,20070510,000000,17.6747,17.6824,17.4601,17.4873,46865445.554052,0
+PFE.US,D,20070511,000000,17.4805,17.6747,17.4541,17.6435,35696585.378295,0
+PFE.US,D,20070514,000000,17.6181,17.8523,17.6181,17.7664,39320656.967127,0
+PFE.US,D,20070515,000000,17.7411,17.825,17.661,17.6824,53221296.752103,0
+PFE.US,D,20070516,000000,17.7148,17.864,17.6894,17.825,52114206.112492,0
+PFE.US,D,20070517,000000,17.8123,17.864,17.7596,17.8523,36957500.770991,0
+PFE.US,D,20070518,000000,17.8454,17.9294,17.8182,17.9031,49892292.556963,0
+PFE.US,D,20070521,000000,17.9031,17.9578,17.8718,17.8914,64995903.822556,0
+PFE.US,D,20070522,000000,17.8318,18.0094,17.7664,17.8581,49951563.436683,0
+PFE.US,D,20070523,000000,17.8581,17.9704,17.787,17.8376,51770261.223466,0
+PFE.US,D,20070524,000000,17.8064,17.9294,17.7352,17.7996,48295533.438305,0
+PFE.US,D,20070525,000000,17.7996,17.9742,17.7743,17.9635,41176832.62376,0
+PFE.US,D,20070529,000000,17.9578,18.0143,17.8981,17.9822,40666763.682351,0
+PFE.US,D,20070530,000000,17.8981,17.9822,17.6824,17.8855,59472137.161906,0
+PFE.US,D,20070531,000000,17.8454,18.027,17.8376,17.9342,52986309.739628,0
+PFE.US,D,20070601,000000,17.9635,18.0739,17.9031,18.0602,54325433.223601,0
+PFE.US,D,20070604,000000,17.9742,18.0933,17.9108,17.9578,43493570.569608,0
+PFE.US,D,20070605,000000,17.9167,17.9704,17.7021,17.7996,62600349.122281,0
+PFE.US,D,20070606,000000,17.7411,17.8318,17.4063,17.4805,80083509.501627,0
+PFE.US,D,20070607,000000,17.4541,17.4805,17.1204,17.1526,79063023.225761,0
+PFE.US,D,20070608,000000,17.1037,17.3223,17.0599,17.3019,45093642.496283,0
+PFE.US,D,20070611,000000,17.2872,17.3146,17.1673,17.2043,42071322.553632,0
+PFE.US,D,20070612,000000,17.1077,17.2375,17.017,17.0355,53058818.530505,0
+PFE.US,D,20070613,000000,17.097,17.2102,16.9321,17.1926,65883797.852272,0
+PFE.US,D,20070614,000000,17.134,17.3799,17.1262,17.218,55514880.905822,0
+PFE.US,D,20070615,000000,17.295,17.4005,17.2043,17.2736,82553591.62309,0
+PFE.US,D,20070618,000000,17.2872,17.3087,17.0472,17.134,55955999.788874,0
+PFE.US,D,20070619,000000,17.1262,17.2668,17.0277,17.1037,75472687.355566,0
+PFE.US,D,20070620,000000,17.2102,17.2102,16.7544,16.7749,89875502.930031,0
+PFE.US,D,20070621,000000,16.7954,16.9448,16.6119,16.9124,80440820.38749,0
+PFE.US,D,20070622,000000,16.8149,16.8861,16.5602,16.5602,95564965.324551,0
+PFE.US,D,20070625,000000,16.6373,16.8022,16.5144,16.5748,54263066.769176,0
+PFE.US,D,20070626,000000,16.6236,16.7954,16.5466,16.6968,61875188.460838,0
+PFE.US,D,20070627,000000,16.652,16.8022,16.5602,16.7095,49911046.349827,0
+PFE.US,D,20070628,000000,16.6577,16.851,16.6373,16.7232,51984787.31714,0
+PFE.US,D,20070629,000000,16.8149,16.8227,16.5466,16.6851,67954812.131638,0
+PFE.US,D,20070702,000000,16.7671,16.8022,16.6647,16.7876,50411694.33333,0
+PFE.US,D,20070703,000000,16.8266,16.9369,16.8149,16.8413,26458415.984135,0
+PFE.US,D,20070705,000000,16.8413,17.0277,16.7876,16.9007,44172970.828816,0
+PFE.US,D,20070706,000000,16.8793,16.9321,16.7671,16.9124,34882797.624053,0
+PFE.US,D,20070709,000000,16.9057,16.9505,16.8149,16.8861,37896583.986388,0
+PFE.US,D,20070710,000000,16.8149,16.893,16.6577,16.6919,66616582.173365,0
+PFE.US,D,20070711,000000,16.644,16.7808,16.5602,16.6061,67276267.484771,0
+PFE.US,D,20070712,000000,16.6704,16.9623,16.5602,16.9505,81433676.020553,0
+PFE.US,D,20070713,000000,16.9448,17.0208,16.8227,16.9057,46273242.951459,0
+PFE.US,D,20070716,000000,16.8413,17.0277,16.8413,17.017,35093736.294014,0
+PFE.US,D,20070717,000000,16.9935,17.0599,16.9124,16.9369,53964337.149733,0
+PFE.US,D,20070718,000000,16.4294,16.5055,16.1279,16.3953,173645351.08042,0
+PFE.US,D,20070719,000000,16.4538,16.4675,16.2694,16.3036,79192387.712785,0
+PFE.US,D,20070720,000000,16.3592,16.403,16.2343,16.2488,73827949.390701,0
+PFE.US,D,20070723,000000,16.283,16.5055,16.2488,16.3328,61367725.294496,0
+PFE.US,D,20070724,000000,16.283,16.403,16.2343,16.2401,65432212.832169,0
+PFE.US,D,20070725,000000,16.2694,16.3767,16.1279,16.1689,69547917.222029,0
+PFE.US,D,20070726,000000,16.1416,16.1493,15.7229,15.757,101892686.85799,0
+PFE.US,D,20070727,000000,15.8038,15.8536,15.5228,15.5228,81393105.650054,0
+PFE.US,D,20070730,000000,15.6936,15.6936,15.3579,15.5033,77853096.180401,0
+PFE.US,D,20070731,000000,15.5755,15.6086,15.3355,15.3394,95643331.217385,0
+PFE.US,D,20070801,000000,15.3394,15.4681,15.2486,15.4184,87837593.163072,0
+PFE.US,D,20070802,000000,15.4633,15.6263,15.3647,15.5598,61011331.502098,0
+PFE.US,D,20070803,000000,15.6213,15.6263,15.3285,15.3394,84439403.231927,0
+PFE.US,D,20070806,000000,15.4564,15.7492,15.3647,15.7277,80061553.566773,0
+PFE.US,D,20070807,000000,15.7434,16.0703,15.6263,15.8868,79322651.873622,0
+PFE.US,D,20070808,000000,15.8673,16.0635,15.7785,16.0576,78929586.638814,0
+PFE.US,D,20070809,000000,15.8215,16.0771,15.7492,15.7492,83062245.473911,0
+PFE.US,D,20070810,000000,15.6575,15.719,15.4994,15.6507,76100596.14689,0
+PFE.US,D,20070813,000000,15.7912,15.7912,15.5228,15.5902,70019072.70929,0
+PFE.US,D,20070814,000000,15.5462,15.6507,15.3521,15.3852,57957111.052428,0
+PFE.US,D,20070815,000000,15.4047,15.6263,15.3198,15.3521,81099511.754021,0
+PFE.US,D,20070816,000000,15.2369,15.3783,15.0915,15.2613,101196519.67099,0
+PFE.US,D,20070817,000000,15.5082,15.6575,15.3852,15.6213,73875302.154106,0
+PFE.US,D,20070820,000000,15.6086,15.8868,15.5678,15.7707,64690908.251668,0
+PFE.US,D,20070821,000000,15.7492,15.9844,15.6741,15.8146,57556847.402425,0
+PFE.US,D,20070822,000000,15.8868,16.0976,15.8868,16.0849,62501864.555581,0
+PFE.US,D,20070823,000000,16.1416,16.2343,15.958,16.0635,50961560.007732,0
+PFE.US,D,20070824,000000,15.9981,16.1991,15.9844,16.1416,49034410.539005,0
+PFE.US,D,20070827,000000,16.1357,16.2118,16.0918,16.1562,41455609.568377,0
+PFE.US,D,20070828,000000,16.0918,16.1757,15.8868,15.965,73726330.31125,0
+PFE.US,D,20070829,000000,16.0185,16.1493,15.8361,16.0976,57030330.210385,0
+PFE.US,D,20070830,000000,15.9288,16.1357,15.9209,16.0185,42553867.419523,0
+PFE.US,D,20070831,000000,16.1035,16.3113,16.0849,16.205,53490968.341928,0
+PFE.US,D,20070904,000000,16.1689,16.4236,16.1083,16.365,43694599.506709,0
+PFE.US,D,20070905,000000,16.2488,16.2723,15.9981,16.121,62142314.732039,0
+PFE.US,D,20070906,000000,16.1816,16.205,15.9981,16.0635,39087533.85746,0
+PFE.US,D,20070907,000000,16.0449,16.0576,15.7277,15.8215,53964837.196227,0
+PFE.US,D,20070910,000000,15.8868,15.9523,15.595,15.6321,55879250.849659,0
+PFE.US,D,20070911,000000,15.6936,15.8751,15.6136,15.7864,47459104.234651,0
+PFE.US,D,20070912,000000,15.7277,15.8478,15.7014,15.7864,43144950.040934,0
+PFE.US,D,20070913,000000,15.8605,16.0771,15.7229,15.8088,48345645.679591,0
+PFE.US,D,20070914,000000,15.7912,15.8868,15.6448,15.8478,53767452.040539,0
+PFE.US,D,20070917,000000,15.7628,15.8088,15.5598,15.7434,62397556.701543,0
+PFE.US,D,20070918,000000,15.7707,16.0703,15.6263,16.0108,62332213.535925,0
+PFE.US,D,20070919,000000,16.0849,16.3592,16.0254,16.2343,67801003.773521,0
+PFE.US,D,20070920,000000,16.2625,16.2782,15.9523,15.9981,59149076.386768,0
+PFE.US,D,20070921,000000,16.1874,16.1991,15.9981,16.0449,82722667.794216,0
+PFE.US,D,20070924,000000,16.0918,16.1279,15.8605,15.9356,61529812.086257,0
+PFE.US,D,20070925,000000,15.8868,16.0108,15.757,15.8146,60497906.715885,0
+PFE.US,D,20070926,000000,15.9132,16.1035,15.8605,16.0391,50235130.785717,0
+PFE.US,D,20070927,000000,16.0976,16.1874,16.0518,16.1493,42590128.98776,0
+PFE.US,D,20070928,000000,16.1562,16.1689,15.8868,15.9435,62727130.377318,0
+PFE.US,D,20071001,000000,15.9523,16.2625,15.9523,16.2118,48333690.674599,0
+PFE.US,D,20071002,000000,16.2401,16.3475,16.1083,16.2723,55239250.77018,0
+PFE.US,D,20071003,000000,16.2207,16.4538,16.1757,16.365,49346190.552171,0
+PFE.US,D,20071004,000000,16.3953,16.644,16.3894,16.5055,47741644.848878,0
+PFE.US,D,20071005,000000,16.6373,16.7349,16.5865,16.6919,74245121.375096,0
+PFE.US,D,20071008,000000,16.6774,16.7505,16.5466,16.6061,36538478.204699,0
+PFE.US,D,20071009,000000,16.5934,16.7603,16.5339,16.6647,48106249.445681,0
+PFE.US,D,20071010,000000,16.6704,16.7749,16.5144,16.6647,44913317.328433,0
+PFE.US,D,20071011,000000,16.6851,16.729,16.5407,16.6061,48086287.548685,0
+PFE.US,D,20071012,000000,16.5934,16.6061,16.4167,16.4831,51890280.579305,0
+PFE.US,D,20071015,000000,16.4753,16.5339,16.2207,16.3113,65071776.655723,0
+PFE.US,D,20071016,000000,16.2558,16.2957,16.0039,16.0703,68152356.113568,0
+PFE.US,D,20071017,000000,16.1493,16.2207,15.9435,16.0185,50055003.382156,0
+PFE.US,D,20071018,000000,16.0185,16.2558,15.9981,16.0108,65979228.856371,0
+PFE.US,D,20071019,000000,16.0039,16.0185,15.2428,15.7083,71325113.199251,0
+PFE.US,D,20071022,000000,15.6575,15.757,15.5755,15.6741,58527623.113696,0
+PFE.US,D,20071023,000000,15.7434,15.7981,15.6086,15.6936,49178778.470194,0
+PFE.US,D,20071024,000000,15.6799,15.6936,15.4047,15.6448,69088385.766363,0
+PFE.US,D,20071025,000000,15.7864,15.8868,15.6507,15.8478,70902618.998697,0
+PFE.US,D,20071026,000000,15.8478,15.8673,15.7356,15.8605,42288258.707454,0
+PFE.US,D,20071029,000000,15.8478,16.0322,15.8038,15.9921,54089298.563435,0
+PFE.US,D,20071030,000000,15.9804,16.1493,15.8868,15.9523,47620568.017667,0
+PFE.US,D,20071031,000000,16.0254,16.0703,15.9356,16.0576,48224033.962582,0
+PFE.US,D,20071101,000000,16.0391,16.0518,15.6029,15.6263,67849241.865142,0
+PFE.US,D,20071102,000000,15.6799,15.7434,15.3999,15.4447,62186147.700968,0
+PFE.US,D,20071105,000000,15.3999,15.6086,15.3462,15.4447,50136115.431961,0
+PFE.US,D,20071106,000000,15.4564,15.6507,15.431,15.6136,53067736.367861,0
+PFE.US,D,20071107,000000,15.4184,15.5462,15.1959,15.2144,59765583.503236,0
+PFE.US,D,20071108,000000,15.2798,15.2798,15.0017,15.0817,92636868.281869,0
+PFE.US,D,20071109,000000,15.0817,15.1218,14.8758,14.8982,74297363.937405,0
+PFE.US,D,20071112,000000,14.8982,15.1715,14.8758,15.0183,51658128.871433,0
+PFE.US,D,20071113,000000,15.1158,15.3716,15.0915,15.3647,58116529.563313,0
+PFE.US,D,20071114,000000,15.4633,15.6321,15.3647,15.4047,64863211.157235,0
+PFE.US,D,20071115,000000,15.3716,15.5755,15.1509,15.1959,54752078.424858,0
+PFE.US,D,20071116,000000,15.3285,15.3394,15.0397,15.2613,59277018.610406,0
+PFE.US,D,20071119,000000,15.2369,15.2671,14.7636,14.8202,89503325.907851,0
+PFE.US,D,20071120,000000,14.9109,14.9109,14.6288,14.825,85680264.505939,0
+PFE.US,D,20071121,000000,14.6796,14.8367,14.5459,14.581,67684802.395618,0
+PFE.US,D,20071123,000000,14.9109,15.1218,14.8465,14.9968,59221580.054219,0
+PFE.US,D,20071126,000000,14.9744,15.0085,14.5097,14.5518,64471674.753098,0
+PFE.US,D,20071127,000000,14.7411,15.0085,14.581,14.9266,86926657.031939,0
+PFE.US,D,20071128,000000,14.9402,15.3355,14.9216,15.2944,73611405.691402,0
+PFE.US,D,20071129,000000,15.2563,15.4447,15.1646,15.3999,53845835.353025,0
+PFE.US,D,20071130,000000,15.5531,15.638,15.4116,15.5033,67540307.403435,0
+PFE.US,D,20071203,000000,15.4116,15.5354,15.2671,15.3647,52560817.309486,0
+PFE.US,D,20071204,000000,15.2428,15.4848,15.2291,15.3131,45378501.973654,0
+PFE.US,D,20071205,000000,15.3716,15.7229,15.3521,15.6448,70784410.262024,0
+PFE.US,D,20071206,000000,15.638,15.7912,15.5424,15.7707,43932121.590957,0
+PFE.US,D,20071207,000000,15.7707,15.9844,15.6936,15.9209,56335223.572803,0
+PFE.US,D,20071210,000000,15.9132,15.9523,15.7707,15.9005,38298850.896419,0
+PFE.US,D,20071211,000000,15.8937,15.9209,15.5082,15.5462,67355617.075623,0
+PFE.US,D,20071212,000000,15.6741,15.7912,15.3716,15.5354,66524668.914372,0
+PFE.US,D,20071213,000000,15.431,15.5462,15.2944,15.4252,55525414.672112,0
+PFE.US,D,20071214,000000,15.2613,15.3131,15.0261,15.0729,67319531.753282,0
+PFE.US,D,20071217,000000,15.0397,15.2203,14.9529,14.99,66863739.374775,0
+PFE.US,D,20071218,000000,15.1091,15.3716,14.9968,15.2486,67303824.350222,0
+PFE.US,D,20071219,000000,15.2203,15.3198,15.0114,15.1813,54061304.157302,0
+PFE.US,D,20071220,000000,15.0729,15.2037,15.0397,15.1509,50796071.260321,0
+PFE.US,D,20071221,000000,15.2486,15.2867,15.0915,15.1646,94319470.422993,0
+PFE.US,D,20071224,000000,15.0915,15.7014,15.0856,15.2203,32818331.084628,0
+PFE.US,D,20071226,000000,15.1646,15.1773,15.0661,15.1383,31339137.200189,0
+PFE.US,D,20071227,000000,15.1715,15.188,14.9402,14.9529,55198510.3019,0
+PFE.US,D,20071228,000000,15.0397,15.0729,14.8915,14.9402,37246020.424742,0
+PFE.US,D,20071231,000000,14.9607,14.9607,14.8065,14.8329,46709040.643038,0
+PFE.US,D,20080102,000000,14.8465,15.0261,14.8123,14.946,70474465.460477,0
+PFE.US,D,20080103,000000,14.9968,15.2369,14.946,15.1218,69689502.107571,0
+PFE.US,D,20080104,000000,15.1218,15.1383,14.8367,14.8982,64401665.17,0
+PFE.US,D,20080107,000000,14.9529,15.2291,14.9402,15.1589,73744769.525685,0
+PFE.US,D,20080108,000000,15.2037,15.6086,15.2037,15.3131,79541318.721146,0
+PFE.US,D,20080109,000000,15.3355,15.6662,15.3355,15.6086,92156134.035144,0
+PFE.US,D,20080110,000000,15.6448,15.7981,15.4047,15.7121,83746497.618661,0
+PFE.US,D,20080111,000000,15.6263,15.7492,15.5033,15.6741,69280036.782347,0
+PFE.US,D,20080114,000000,15.8146,15.8146,15.5287,15.638,53894599.108277,0
+PFE.US,D,20080115,000000,15.5354,15.595,15.3462,15.392,51615418.957743,0
+PFE.US,D,20080116,000000,15.3131,15.5354,15.2369,15.2671,84132985.397651,0
+PFE.US,D,20080117,000000,15.2671,15.2671,14.9266,14.9831,81705316.031102,0
+PFE.US,D,20080118,000000,14.99,15.0261,14.6562,14.6796,82784104.858949,0
+PFE.US,D,20080122,000000,14.1468,15.0729,14.0677,14.504,109057169.59316,0
+PFE.US,D,20080123,000000,14.6415,14.9402,14.3684,14.9178,152311927.99956,0
+PFE.US,D,20080124,000000,14.9656,15.0475,14.7636,15.0397,90008025.497571,0
+PFE.US,D,20080125,000000,15.1158,15.1715,14.6152,14.7519,91806257.242125,0
+PFE.US,D,20080128,000000,14.8065,15.0085,14.7206,15.0017,57917947.575035,0
+PFE.US,D,20080129,000000,15.0983,15.1715,14.9607,15.1218,53463658.425667,0
+PFE.US,D,20080130,000000,15.0915,15.3198,14.9831,15.0729,62782191.849265,0
+PFE.US,D,20080131,000000,15.0261,15.3462,14.8465,15.2428,80809341.332032,0
+PFE.US,D,20080201,000000,15.2671,15.5228,15.0856,15.392,79832635.766139,0
+PFE.US,D,20080204,000000,15.3647,15.516,15.3355,15.4184,45354783.579848,0
+PFE.US,D,20080205,000000,15.3355,15.3647,14.9831,14.9831,60291932.646865,0
+PFE.US,D,20080206,000000,14.9402,15.0261,14.7333,14.7411,64894737.654068,0
+PFE.US,D,20080207,000000,14.747,14.9402,14.6485,14.7918,50631044.646041,0
+PFE.US,D,20080208,000000,14.7772,14.7918,14.4727,14.5518,46360769.532097,0
+PFE.US,D,20080211,000000,14.5937,14.6221,14.3751,14.4853,47852884.699895,0
+PFE.US,D,20080212,000000,14.5518,14.8329,14.5137,14.7997,66117415.885005,0
+PFE.US,D,20080213,000000,14.8123,14.9266,14.7567,14.8367,78383053.241451,0
+PFE.US,D,20080214,000000,14.8329,14.9059,14.5576,14.6485,68527710.685289,0
+PFE.US,D,20080215,000000,14.6368,14.7567,14.5576,14.5713,86387201.13689,0
+PFE.US,D,20080219,000000,14.6796,14.7918,14.5713,14.5937,52724942.200581,0
+PFE.US,D,20080220,000000,14.5713,14.7147,14.4669,14.664,51650407.866667,0
+PFE.US,D,20080221,000000,14.7918,14.7918,14.5576,14.6152,60737862.428043,0
+PFE.US,D,20080222,000000,14.6152,14.7411,14.46,14.6796,50047606.177988,0
+PFE.US,D,20080225,000000,14.6796,14.8915,14.6796,14.8621,59184313.269569,0
+PFE.US,D,20080226,000000,14.7694,14.9529,14.7636,14.8982,70653271.019825,0
+PFE.US,D,20080227,000000,14.868,14.9266,14.747,14.8407,40393277.188644,0
+PFE.US,D,20080228,000000,14.8407,14.8758,14.6368,14.7147,40908849.715533,0
+PFE.US,D,20080229,000000,14.7772,14.7918,14.4853,14.5381,72371186.895158,0
+PFE.US,D,20080303,000000,14.6288,14.6288,14.4337,14.5137,50194761.253565,0
+PFE.US,D,20080304,000000,14.4542,14.5381,14.3888,14.5097,55238343.923569,0
+PFE.US,D,20080305,000000,14.6288,14.6415,14.2229,14.3801,71686830.232493,0
+PFE.US,D,20080306,000000,14.34,14.3684,14.0727,14.0863,52860430.207774,0
+PFE.US,D,20080307,000000,14.0023,14.1322,13.8317,13.9301,64875944.923157,0
+PFE.US,D,20080310,000000,13.9418,13.9779,13.7955,13.8003,52648041.607921,0
+PFE.US,D,20080311,000000,13.9243,14.34,13.8451,14.1721,57065411.341,0
+PFE.US,D,20080312,000000,14.2044,14.2229,13.8081,13.8852,63754506.63806,0
+PFE.US,D,20080313,000000,13.8081,13.9418,13.5641,13.8364,67506313.46407,0
+PFE.US,D,20080314,000000,13.9126,13.9126,13.3777,13.4696,71922526.327291,0
+PFE.US,D,20080317,000000,13.2977,13.6051,13.1718,13.4188,71369101.920366,0
+PFE.US,D,20080318,000000,13.5905,13.7603,13.4998,13.7056,72345712.190514,0
+PFE.US,D,20080319,000000,13.6051,13.734,13.4081,13.448,70263622.086262,0
+PFE.US,D,20080320,000000,13.5065,13.5065,13.3641,13.4315,83948186.453184,0
+PFE.US,D,20080324,000000,13.5837,13.5837,13.3641,13.448,54755216.011666,0
+PFE.US,D,20080325,000000,13.491,13.5759,13.4734,13.5583,67535886.910461,0
+PFE.US,D,20080326,000000,13.5183,13.5407,13.4315,13.4998,48615574.465461,0
+PFE.US,D,20080327,000000,13.5466,13.6315,13.4081,13.4128,53021595.807328,0
+PFE.US,D,20080328,000000,13.491,13.5183,13.3583,13.3777,47822226.111626,0
+PFE.US,D,20080331,000000,13.4998,13.6822,13.3641,13.6549,74274173.2566,0
+PFE.US,D,20080401,000000,13.734,13.9477,13.5974,13.9477,57406405.135968,0
+PFE.US,D,20080402,000000,13.8451,14.0921,13.8207,14.0356,48848539.773571,0
+PFE.US,D,20080403,000000,13.9692,14.0023,13.6549,13.9243,55078370.033178,0
+PFE.US,D,20080404,000000,13.9174,14.0023,13.8578,13.9301,45640809.149246,0
+PFE.US,D,20080407,000000,13.9829,14.0727,13.8852,14.017,39211345.574101,0
+PFE.US,D,20080408,000000,13.9301,13.9779,13.6384,13.7056,58535479.37694,0
+PFE.US,D,20080409,000000,13.7056,13.7525,13.5183,13.6315,57308445.208211,0
+PFE.US,D,20080410,000000,13.613,13.7662,13.57,13.6481,55611373.484033,0
+PFE.US,D,20080411,000000,13.6051,13.6384,13.3338,13.3407,46291359.389981,0
+PFE.US,D,20080414,000000,13.4021,13.4616,13.3407,13.4128,56717777.584401,0
+PFE.US,D,20080415,000000,13.4402,13.6481,13.4188,13.5144,51227796.851973,0
+PFE.US,D,20080416,000000,13.5905,13.7662,13.5339,13.7662,59004818.096921,0
+PFE.US,D,20080417,000000,13.3777,13.4021,13.1932,13.3114,118778684.13255,0
+PFE.US,D,20080418,000000,13.4315,13.448,13.2431,13.3583,86742613.280638,0
+PFE.US,D,20080421,000000,13.285,13.371,13.1347,13.1806,77067167.573813,0
+PFE.US,D,20080422,000000,13.1992,13.2069,12.9122,12.9122,101881922.53747,0
+PFE.US,D,20080423,000000,13.0499,13.0499,12.9249,12.9738,81790703.06855,0
+PFE.US,D,20080424,000000,13.0156,13.1524,12.9513,13.0879,59955601.170635,0
+PFE.US,D,20080425,000000,13.1591,13.3407,13.1524,13.327,84283460.454043,0
+PFE.US,D,20080428,000000,13.371,13.3777,13.1806,13.1992,86483948.861774,0
+PFE.US,D,20080429,000000,13.2206,13.2431,13.0499,13.2069,76163549.74607,0
+PFE.US,D,20080430,000000,13.2431,13.2723,13.0645,13.2069,67422643.799415,0
+PFE.US,D,20080501,000000,13.1591,13.3407,13.1153,13.3338,74300465.660222,0
+PFE.US,D,20080502,000000,13.3641,13.4734,13.285,13.448,74549535.949342,0
+PFE.US,D,20080505,000000,13.4402,13.4402,13.3407,13.3914,53252170.524313,0
+PFE.US,D,20080506,000000,13.3914,13.4255,13.2206,13.3211,62868196.772029,0
+PFE.US,D,20080507,000000,13.2129,13.2431,13.0156,13.0303,46490827.731161,0
+PFE.US,D,20080508,000000,13.0343,13.0752,12.9738,13.0303,71768340.884932,0
+PFE.US,D,20080509,000000,12.9893,13.0039,12.8518,12.9122,54131806.614094,0
+PFE.US,D,20080512,000000,12.9513,13.0303,12.8518,12.9893,55497650.820202,0
+PFE.US,D,20080513,000000,13.0039,13.0831,12.9591,13.0303,59238799.892984,0
+PFE.US,D,20080514,000000,13.0645,13.1153,13.0303,13.0879,63507806.446356,0
+PFE.US,D,20080515,000000,13.0879,13.1153,13.0039,13.0996,55273052.068685,0
+PFE.US,D,20080516,000000,13.129,13.1347,13.0156,13.0694,71403945.323958,0
+PFE.US,D,20080519,000000,13.0831,13.2372,13.0089,13.1992,92905060.225922,0
+PFE.US,D,20080520,000000,13.1651,13.2129,13.0587,13.0831,94147573.29286,0
+PFE.US,D,20080521,000000,13.122,13.1591,12.9972,13.0587,92777383.395815,0
+PFE.US,D,20080522,000000,12.9005,13.0039,12.7951,12.9064,97644151.470275,0
+PFE.US,D,20080523,000000,12.8751,12.8751,12.7355,12.7415,64186333.673572,0
+PFE.US,D,20080527,000000,12.7746,12.7893,12.56,12.6136,71957886.172343,0
+PFE.US,D,20080528,000000,12.6683,12.7034,12.5033,12.5931,66635887.246996,0
+PFE.US,D,20080529,000000,12.6194,12.7482,12.6019,12.6566,68685178.195101,0
+PFE.US,D,20080530,000000,12.7034,12.7248,12.5873,12.6331,56892958.831359,0
+PFE.US,D,20080602,000000,12.677,12.6976,12.4155,12.5151,81970688.040835,0
+PFE.US,D,20080603,000000,12.4672,12.5268,12.353,12.4038,81895990.521865,0
+PFE.US,D,20080604,000000,12.3969,12.4809,12.194,12.2672,92775298.160951,0
+PFE.US,D,20080605,000000,12.2272,12.2398,12.0358,12.1823,127332308.32193,0
+PFE.US,D,20080606,000000,12.0963,12.1354,11.7138,11.7207,146733808.94929,0
+PFE.US,D,20080609,000000,11.8125,11.8543,11.7207,11.7558,87726123.782517,0
+PFE.US,D,20080610,000000,11.6944,11.7558,11.5548,11.7081,87607212.111634,0
+PFE.US,D,20080611,000000,11.6944,11.7081,11.4191,11.4504,91172649.150401,0
+PFE.US,D,20080612,000000,11.4972,11.7207,11.4825,11.5665,74181229.164056,0
+PFE.US,D,20080613,000000,11.6104,11.7363,11.5187,11.7363,74141149.617883,0
+PFE.US,D,20080616,000000,11.6884,11.7236,11.5459,11.5967,90301930.897977,0
+PFE.US,D,20080617,000000,11.6446,11.7138,11.5304,11.5606,66347365.543874,0
+PFE.US,D,20080618,000000,12.0719,12.0963,11.5743,11.5967,146368557.77598,0
+PFE.US,D,20080619,000000,11.6172,11.7031,11.5459,11.5967,96868161.28774,0
+PFE.US,D,20080620,000000,11.5606,11.6319,11.2893,11.3069,97142871.255859,0
+PFE.US,D,20080623,000000,11.3655,11.424,11.2893,11.3401,71258175.623093,0
+PFE.US,D,20080624,000000,11.3468,11.5811,11.3137,11.5401,74689702.670239,0
+PFE.US,D,20080625,000000,11.5743,11.8397,11.4825,11.665,88923534.295268,0
+PFE.US,D,20080626,000000,11.5889,11.7558,11.2034,11.2034,83963588.499985,0
+PFE.US,D,20080627,000000,11.2611,11.4064,11.1713,11.2747,100103440.58003,0
+PFE.US,D,20080630,000000,11.2825,11.5108,11.2611,11.3976,67911334.728556,0
+PFE.US,D,20080701,000000,11.3732,11.5967,11.3274,11.5665,81454670.800466,0
+PFE.US,D,20080702,000000,11.6377,11.6494,11.4825,11.4972,58731399.232453,0
+PFE.US,D,20080703,000000,11.5967,11.6563,11.4825,11.5811,37319252.643539,0
+PFE.US,D,20080707,000000,11.6172,11.672,11.2611,11.3468,73190625.789584,0
+PFE.US,D,20080708,000000,11.3976,11.8904,11.3909,11.87,93559005.249511,0
+PFE.US,D,20080709,000000,11.9608,12.1179,11.7422,11.7617,78427152.628594,0
+PFE.US,D,20080710,000000,11.8397,11.9802,11.6377,11.7617,71230853.410607,0
+PFE.US,D,20080711,000000,11.7081,11.7783,11.5362,11.6221,78263852.609276,0
+PFE.US,D,20080714,000000,11.7558,11.8125,11.4757,11.5187,54840249.532637,0
+PFE.US,D,20080715,000000,11.4317,11.6221,11.3137,11.4688,94705876.227148,0
+PFE.US,D,20080716,000000,11.4825,11.9304,11.3577,11.9158,85856510.401065,0
+PFE.US,D,20080717,000000,11.9158,12.0642,11.7422,11.9998,75249967.877139,0
+PFE.US,D,20080718,000000,12.0124,12.0358,11.7929,11.9538,65516880.540438,0
+PFE.US,D,20080721,000000,12.0241,12.0906,11.7363,11.8055,74510050.72072,0
+PFE.US,D,20080722,000000,11.7315,12.0642,11.672,11.9725,76501142.610073,0
+PFE.US,D,20080723,000000,12.2457,12.4751,12.1394,12.4438,100539551.82536,0
+PFE.US,D,20080724,000000,12.5209,12.56,12.2321,12.274,62855197.612579,0
+PFE.US,D,20080725,000000,12.274,12.36,12.2155,12.3247,65670748.330312,0
+PFE.US,D,20080728,000000,12.312,12.3384,11.9675,11.9802,54918277.279277,0
+PFE.US,D,20080729,000000,12.0183,12.1394,11.9675,12.0906,49772287.54672,0
+PFE.US,D,20080730,000000,12.1774,12.4751,12.0906,12.3169,65044532.31933,0
+PFE.US,D,20080731,000000,12.2535,12.4565,12.1394,12.1823,72974365.92815,0
+PFE.US,D,20080801,000000,12.274,12.3657,12.0906,12.1354,50441756.554674,0
+PFE.US,D,20080804,000000,12.1461,12.5033,12.1033,12.3844,65928533.569072,0
+PFE.US,D,20080805,000000,12.4223,12.8868,12.4223,12.8596,87238215.71305,0
+PFE.US,D,20080806,000000,12.6683,12.7482,12.5316,12.677,63990076.69655,0
+PFE.US,D,20080807,000000,12.6019,12.803,12.4672,12.5316,59699932.931988,0
+PFE.US,D,20080808,000000,12.5316,12.9669,12.5209,12.9445,66141547.227041,0
+PFE.US,D,20080811,000000,12.9249,13.122,12.8459,12.9738,69537009.445554,0
+PFE.US,D,20080812,000000,12.9513,13.0694,12.8322,12.8673,54677779.508522,0
+PFE.US,D,20080813,000000,12.8868,12.9513,12.7619,12.8147,56316739.272209,0
+PFE.US,D,20080814,000000,12.8391,13.1084,12.7308,12.9064,55511967.725126,0
+PFE.US,D,20080815,000000,12.9669,13.1347,12.9591,13.0303,60285970.002309,0
+PFE.US,D,20080818,000000,13.0996,13.1084,12.7619,12.8147,57367786.791226,0
+PFE.US,D,20080819,000000,12.7355,12.8596,12.5931,12.6194,52815545.911587,0
+PFE.US,D,20080820,000000,12.6331,12.677,12.436,12.5785,46354276.100484,0
+PFE.US,D,20080821,000000,12.4955,12.6859,12.4223,12.639,41422992.806239,0
+PFE.US,D,20080822,000000,12.7093,12.9288,12.6331,12.8868,44276502.995977,0
+PFE.US,D,20080825,000000,12.7893,12.9669,12.639,12.7308,63458884.889548,0
+PFE.US,D,20080826,000000,12.7619,12.7893,12.5268,12.5785,56317799.821635,0
+PFE.US,D,20080827,000000,12.5268,12.56,12.3657,12.4497,55744424.789258,0
+PFE.US,D,20080828,000000,12.5092,12.5931,12.4614,12.5726,50388531.319032,0
+PFE.US,D,20080829,000000,12.5532,12.6194,12.4438,12.4672,38822248.945989,0
+PFE.US,D,20080902,000000,12.5931,12.7699,12.4809,12.5092,45803696.220333,0
+PFE.US,D,20080903,000000,12.5092,12.6331,12.4282,12.5268,46450113.904702,0
+PFE.US,D,20080904,000000,12.5268,12.7834,12.1774,12.1823,71222853.691401,0
+PFE.US,D,20080905,000000,12.1461,12.2935,12.0358,12.0799,62865206.739926,0
+PFE.US,D,20080908,000000,12.2935,12.5209,12.2398,12.4888,75012195.769646,0
+PFE.US,D,20080909,000000,12.4282,12.5151,11.9041,11.9041,83835255.871196,0
+PFE.US,D,20080910,000000,11.9187,12.0358,11.8125,11.8749,58629269.859654,0
+PFE.US,D,20080911,000000,11.8749,12.0183,11.7315,11.9998,51072094.875168,0
+PFE.US,D,20080912,000000,11.9304,12.2155,11.8749,12.1461,66303643.240971,0
+PFE.US,D,20080915,000000,11.8173,12.0906,11.7783,11.7783,103096379.71715,0
+PFE.US,D,20080916,000000,11.5459,11.7694,11.4191,11.6221,127194593.67326,0
+PFE.US,D,20080917,000000,11.4688,11.8222,11.1976,11.2034,112087989.30152,0
+PFE.US,D,20080918,000000,11.3655,11.9608,11.2952,11.7363,146616994.8095,0
+PFE.US,D,20080919,000000,12.3306,12.3901,11.5459,12.1033,123017710.43941,0
+PFE.US,D,20080922,000000,11.9383,12.1696,11.7558,11.7929,68798276.825501,0
+PFE.US,D,20080923,000000,11.8749,12.0719,11.749,11.749,93759175.500216,0
+PFE.US,D,20080924,000000,11.8466,11.87,11.5811,11.7363,60527496.557242,0
+PFE.US,D,20080925,000000,11.8125,12.2604,11.8055,12.1628,88305239.102713,0
+PFE.US,D,20080926,000000,11.9441,12.2155,11.8827,12.1774,57586401.379793,0
+PFE.US,D,20080929,000000,11.9247,12.1774,11.5187,11.5187,108117577.1091,0
+PFE.US,D,20080930,000000,11.7031,12.031,11.5811,12.031,115611429.60766,0
+PFE.US,D,20081001,000000,11.9158,12.4565,11.7998,12.36,104693296.63737,0
+PFE.US,D,20081002,000000,12.2779,12.5033,12.2028,12.2604,90669889.290214,0
+PFE.US,D,20081003,000000,12.353,12.6498,12.2858,12.3969,118924256.06912,0
+PFE.US,D,20081006,000000,12.0719,12.3657,11.5967,12.36,158574308.41675,0
+PFE.US,D,20081007,000000,12.3306,12.3969,11.5187,11.5187,145163713.17039,0
+PFE.US,D,20081008,000000,11.3333,11.7783,11.1771,11.1771,172017390.29021,0
+PFE.US,D,20081009,000000,11.2893,11.3401,10.1065,10.2237,141008203.85005,0
+PFE.US,D,20081010,000000,9.67712,10.3749,9.3375,9.87813,228083531.46732,0
+PFE.US,D,20081013,000000,10.7487,11.0345,10.3592,10.8823,162879238.39217,0
+PFE.US,D,20081014,000000,10.974,11.4191,10.974,11.1566,128469403.80049,0
+PFE.US,D,20081015,000000,11.2825,11.2825,10.5447,10.6159,109679258.17121,0
+PFE.US,D,20081016,000000,10.7984,11.0863,10.1866,11.0736,125533352.12477,0
+PFE.US,D,20081017,000000,10.7194,11.4406,10.5965,11.0345,107602774.12098,0
+PFE.US,D,20081020,000000,11.2541,11.4143,11.0014,11.3137,82637963.19727,0
+PFE.US,D,20081021,000000,11.5304,11.7138,11.302,11.3137,109071284.63506,0
+PFE.US,D,20081022,000000,11.1253,11.2611,10.7643,10.9224,105580380.1409,0
+PFE.US,D,20081023,000000,11.02,11.2541,10.5057,11.1566,101840529.34457,0
+PFE.US,D,20081024,000000,10.3808,11.1136,10.2294,10.8121,99587643.647033,0
+PFE.US,D,20081027,000000,10.6354,11.2484,10.4637,10.694,97334788.690055,0
+PFE.US,D,20081028,000000,10.8823,11.7422,10.5057,11.6269,129606537.19242,0
+PFE.US,D,20081029,000000,11.4631,11.8222,11.1771,11.2171,101582205.12128,0
+PFE.US,D,20081030,000000,11.6319,11.7694,11.302,11.6494,87238615.34037,0
+PFE.US,D,20081031,000000,11.5889,11.909,11.4825,11.5548,92851276.536718,0
+PFE.US,D,20081103,000000,11.6446,11.749,11.4631,11.5889,63561119.804946,0
+PFE.US,D,20081104,000000,11.8222,12.0358,11.6944,12.0124,71700320.216267,0
+PFE.US,D,20081105,000000,11.8055,11.8622,11.0385,11.0922,92806560.288942,0
+PFE.US,D,20081106,000000,11.0785,11.1195,10.5818,10.6804,87138908.323944,0
+PFE.US,D,20081107,000000,10.7594,11.0922,10.6999,11.0014,60626086.666542,0
+PFE.US,D,20081110,000000,11.221,11.2893,10.6687,10.8335,53153613.204947,0
+PFE.US,D,20081111,000000,10.7984,10.9546,10.5135,10.9429,57602737.939712,0
+PFE.US,D,20081112,000000,10.7408,10.8052,10.3164,10.3301,85720858.444202,0
+PFE.US,D,20081113,000000,10.3592,10.9292,9.98264,10.9175,95952079.186343,0
+PFE.US,D,20081114,000000,10.735,11.1497,10.5818,10.6199,76731322.823165,0
+PFE.US,D,20081117,000000,10.5057,10.7145,10.3495,10.3876,65485787.485546,0
+PFE.US,D,20081118,000000,10.4071,10.694,10.1866,10.6276,90472802.317988,0
+PFE.US,D,20081119,000000,10.5379,10.7643,10.1221,10.1515,84494402.19806,0
+PFE.US,D,20081120,000000,10.1065,10.4588,9.30627,9.43022,139539994.59349,0
+PFE.US,D,20081121,000000,9.78153,10.3301,9.46633,10.2237,143963398.6991,0
+PFE.US,D,20081124,000000,10.4149,10.7594,10.0744,10.4637,113298753.51488,0
+PFE.US,D,20081125,000000,10.6618,10.7828,10.1787,10.4022,83393034.426614,0
+PFE.US,D,20081126,000000,10.1983,10.5057,10.1134,10.4851,68131545.777033,0
+PFE.US,D,20081128,000000,10.452,10.7408,10.3037,10.7194,32365171.123009,0
+PFE.US,D,20081201,000000,10.5574,10.6687,9.91621,9.96896,70486355.910285,0
+PFE.US,D,20081202,000000,10.2294,10.4969,10.0811,10.452,66630896.004233,0
+PFE.US,D,20081203,000000,10.3221,10.9292,10.3221,10.8462,105682353.76152,0
+PFE.US,D,20081204,000000,10.6745,10.9937,10.53,10.6159,74518534.091451,0
+PFE.US,D,20081205,000000,10.4716,11.0785,10.3221,10.7984,92038956.13202,0
+PFE.US,D,20081208,000000,11.0101,11.2541,10.9097,11.0453,77006651.701289,0
+PFE.US,D,20081209,000000,10.7916,11.0785,10.6999,10.7487,66760064.776337,0
+PFE.US,D,20081210,000000,10.8639,10.9614,10.6804,10.8121,51986081.494847,0
+PFE.US,D,20081211,000000,10.7076,11.0785,10.5642,10.8052,99907919.327155,0
+PFE.US,D,20081212,000000,10.7828,11.0785,10.6199,11.0385,67204791.576813,0
+PFE.US,D,20081215,000000,11.0345,11.1713,10.7643,10.8512,76844035.147156,0
+PFE.US,D,20081216,000000,10.9292,11.4631,10.9224,11.3274,101863928.03652,0
+PFE.US,D,20081217,000000,11.2424,11.4631,11.0922,11.2541,70547881.097967,0
+PFE.US,D,20081218,000000,11.3137,11.4631,11.0512,11.1713,80524466.48438,0
+PFE.US,D,20081219,000000,11.3206,11.4406,11.1976,11.2893,88953218.407686,0
+PFE.US,D,20081222,000000,11.3401,11.424,11.0268,11.2113,72680258.664713,0
+PFE.US,D,20081223,000000,11.3137,11.3537,11.0922,11.1136,49457712.191683,0
+PFE.US,D,20081224,000000,11.1566,11.1839,11.0453,11.098,21879289.408006,0
+PFE.US,D,20081226,000000,11.137,11.2034,11.0736,11.1566,22830348.122101,0
+PFE.US,D,20081229,000000,11.1713,11.2893,11.098,11.2825,48673842.178139,0
+PFE.US,D,20081230,000000,11.3577,11.6221,11.3069,11.5811,58163220.379925,0
+PFE.US,D,20081231,000000,11.5187,11.7236,11.4631,11.5548,49784881.955423,0
+PFE.US,D,20090102,000000,11.665,11.9383,11.5459,11.9187,44021431.124255,0
+PFE.US,D,20090105,000000,12.0047,12.0564,11.665,11.8466,64618797.038739,0
+PFE.US,D,20090106,000000,11.9538,12.031,11.5548,11.6172,78492686.385703,0
+PFE.US,D,20090107,000000,11.5362,11.6269,11.3537,11.4143,60179297.174282,0
+PFE.US,D,20090108,000000,11.3537,11.5401,11.3069,11.5187,50980112.96225,0
+PFE.US,D,20090109,000000,11.5606,11.6269,11.3206,11.3782,55302716.71208,0
+PFE.US,D,20090112,000000,11.5304,11.5401,11.2337,11.3274,51863840.620981,0
+PFE.US,D,20090113,000000,11.3537,11.4894,11.2747,11.4757,66456206.606284,0
+PFE.US,D,20090114,000000,11.2825,11.3782,11.0922,11.2484,69842404.643763,0
+PFE.US,D,20090115,000000,11.2337,11.3468,10.776,11.3468,123750300.07027,0
+PFE.US,D,20090116,000000,11.5967,11.5967,11.2034,11.4191,90052559.35134,0
+PFE.US,D,20090120,000000,11.2484,11.6319,11.1713,11.221,80247446.875288,0
+PFE.US,D,20090121,000000,11.2952,11.4317,11.0268,11.4064,67098946.69462,0
+PFE.US,D,20090122,000000,11.2678,11.3137,11.1049,11.2288,71606897.595625,0
+PFE.US,D,20090123,000000,10.937,11.2747,10.7984,11.2484,133149636.08867,0
+PFE.US,D,20090126,000000,10.7487,10.7828,9.97669,10.2129,322474416.31714,0
+PFE.US,D,20090127,000000,10.1866,10.452,10.1455,10.3221,171052764.74094,0
+PFE.US,D,20090128,000000,10.4071,10.4393,9.79228,10.0744,166754071.0011,0
+PFE.US,D,20090129,000000,9.97669,10.1007,9.80106,9.86544,103130147.20103,0
+PFE.US,D,20090130,000000,9.84793,9.86544,9.45851,9.51414,105291708.83371,0
+PFE.US,D,20090202,000000,9.54342,9.89181,9.47315,9.71322,105992789.38738,0
+PFE.US,D,20090203,000000,9.39703,10.0353,9.39703,9.91621,97156113.265758,0
+PFE.US,D,20090204,000000,9.81178,9.89869,9.48193,9.50926,100596237.42372,0
+PFE.US,D,20090205,000000,9.48193,9.62735,9.35019,9.45851,118206682.17866,0
+PFE.US,D,20090206,000000,9.48779,9.80106,9.43022,9.68297,97808909.61697,0
+PFE.US,D,20090209,000000,9.86544,9.86544,9.53072,9.59905,73268848.226457,0
+PFE.US,D,20090210,000000,8.96432,9.59905,8.96432,9.18165,116373450.25363,0
+PFE.US,D,20090211,000000,9.25347,9.39703,9.21278,9.38141,77291760.177218,0
+PFE.US,D,20090212,000000,9.33164,9.5805,9.20078,9.56,99892221.146263,0
+PFE.US,D,20090213,000000,9.47315,9.74836,9.45851,9.51414,88982379.930531,0
+PFE.US,D,20090217,000000,9.31701,9.40972,9.16818,9.29846,97125991.612658,0
+PFE.US,D,20090218,000000,9.20703,9.39703,9.17394,9.23893,74175902.849156,0
+PFE.US,D,20090219,000000,9.33164,9.41655,9.12202,9.15374,63367123.283998,0
+PFE.US,D,20090220,000000,9.02452,9.15374,8.8715,8.94411,96008128.45505,0
+PFE.US,D,20090223,000000,8.93767,8.9689,8.64655,8.6609,103369844.69247,0
+PFE.US,D,20090224,000000,8.72453,8.91435,8.56985,8.86584,100489068.64794,0
+PFE.US,D,20090225,000000,8.76288,8.76288,8.41605,8.53403,114447102.08891,0
+PFE.US,D,20090226,000000,8.61942,8.72453,8.27346,8.28742,113544829.67315,0
+PFE.US,D,20090227,000000,8.13733,8.20779,8.01055,8.03271,153638960.19538,0
+PFE.US,D,20090302,000000,7.88184,7.94147,7.58212,7.60732,162379832.32742,0
+PFE.US,D,20090303,000000,7.725,7.97464,7.6199,7.74452,128236030.66758,0
+PFE.US,D,20090304,000000,7.90183,8.28742,7.78444,8.15704,138689031.2516,0
+PFE.US,D,20090305,000000,8.07272,8.32032,7.99221,8.26664,155782873.67077,0
+PFE.US,D,20090306,000000,8.25971,8.32032,8.06618,8.30831,128698461.98303,0
+PFE.US,D,20090309,000000,8.07614,8.42834,8.07614,8.24078,108000177.87394,0
+PFE.US,D,20090310,000000,8.28742,8.56985,8.2155,8.54125,147047356.54483,0
+PFE.US,D,20090311,000000,8.54936,8.60489,8.30831,8.34402,122222188.72776,0
+PFE.US,D,20090312,000000,8.64655,9.22342,8.44356,9.147,172115460.884,0
+PFE.US,D,20090313,000000,9.10865,9.60587,9.02931,9.48779,127441159.63118,0
+PFE.US,D,20090316,000000,9.54342,9.78153,9.21864,9.23024,130238998.66114,0
+PFE.US,D,20090317,000000,9.20703,9.32384,9.05351,9.30627,82759780.87605,0
+PFE.US,D,20090318,000000,9.27212,9.51414,8.94987,9.29846,85179646.238313,0
+PFE.US,D,20090319,000000,9.30627,9.30627,8.75196,8.93767,103645121.31163,0
+PFE.US,D,20090320,000000,8.93767,9.10494,8.80797,8.89385,109676647.27272,0
+PFE.US,D,20090323,000000,9.10494,9.18828,8.92089,9.147,101154349.76652,0
+PFE.US,D,20090324,000000,9.07635,9.23893,9.02931,9.08298,65464332.62187,0
+PFE.US,D,20090325,000000,9.12202,9.52585,9.0621,9.30627,105680846.44924,0
+PFE.US,D,20090326,000000,9.31701,9.53757,9.26508,9.38141,84862945.685681,0
+PFE.US,D,20090327,000000,9.27894,9.36873,9.10494,9.16243,71230026.489459,0
+PFE.US,D,20090330,000000,9.05351,9.16243,8.84115,8.93767,91536863.342052,0
+PFE.US,D,20090331,000000,9.00755,9.04687,8.84857,8.88751,87775546.410505,0
+PFE.US,D,20090401,000000,8.86584,9.16243,8.76288,9.12592,98484192.690093,0
+PFE.US,D,20090402,000000,9.17394,9.20078,8.94987,8.985,92569321.017876,0
+PFE.US,D,20090403,000000,8.86584,8.985,8.77469,8.84115,81057750.699045,0
+PFE.US,D,20090406,000000,8.84857,9.2603,8.83568,8.94411,91303941.070731,0
+PFE.US,D,20090407,000000,8.88751,8.94411,8.78026,8.81431,76743728.689749,0
+PFE.US,D,20090408,000000,8.83568,8.94411,8.71732,8.79412,64275424.948873,0
+PFE.US,D,20090409,000000,8.88751,8.94987,8.7098,8.84115,84303147.735341,0
+PFE.US,D,20090413,000000,8.82925,8.94987,8.75644,8.79412,64058527.733098,0
+PFE.US,D,20090414,000000,8.8227,8.83568,8.61942,8.70355,88897051.300154,0
+PFE.US,D,20090415,000000,8.70355,9.09733,8.68891,9.04219,90275482.742168,0
+PFE.US,D,20090416,000000,9.0906,9.12592,8.84857,9.06873,79943799.790433,0
+PFE.US,D,20090417,000000,9.1394,9.31115,9.06873,9.23893,111470994.43478,0
+PFE.US,D,20090420,000000,9.11538,9.147,8.84857,8.86584,80190741.8079,0
+PFE.US,D,20090421,000000,8.86584,8.9003,8.54936,8.8227,101475237.18385,0
+PFE.US,D,20090422,000000,8.76288,8.76738,8.50564,8.50564,110258591.7494,0
+PFE.US,D,20090423,000000,8.5556,8.68159,8.32032,8.66481,131990696.36596,0
+PFE.US,D,20090424,000000,8.68159,8.73097,8.47724,8.59141,100566008.17865,0
+PFE.US,D,20090427,000000,8.71732,8.84857,8.61942,8.80241,87186333.840015,0
+PFE.US,D,20090428,000000,8.9003,8.90702,8.57444,8.7382,104005125.07082,0
+PFE.US,D,20090429,000000,8.7098,8.8715,8.57892,8.76288,119812748.51513,0
+PFE.US,D,20090430,000000,8.86028,8.94987,8.66481,8.71732,99021047.933504,0
+PFE.US,D,20090501,000000,8.7382,8.86028,8.64655,8.86028,86397073.981073,0
+PFE.US,D,20090504,000000,8.93767,9.12592,8.88751,9.12202,95379966.566423,0
+PFE.US,D,20090505,000000,9.12592,9.36873,9.0906,9.31701,98476902.05321,0
+PFE.US,D,20090506,000000,9.24478,9.29846,8.97641,9.07635,92953399.761404,0
+PFE.US,D,20090507,000000,9.147,9.41655,9.03486,9.23893,114802573.66442,0
+PFE.US,D,20090508,000000,9.35019,9.46633,9.29846,9.39703,86671206.026605,0
+PFE.US,D,20090511,000000,9.20078,9.40972,9.20078,9.23024,81211086.677176,0
+PFE.US,D,20090512,000000,9.29065,9.92305,9.26508,9.74348,178769709.70341,0
+PFE.US,D,20090513,000000,9.84793,10.1787,9.77373,9.96301,150564773.74997,0
+PFE.US,D,20090514,000000,9.95825,10.1134,9.9104,10.0099,74634770.30866,0
+PFE.US,D,20090515,000000,9.90352,9.97669,9.71322,9.79228,77773889.020823,0
+PFE.US,D,20090518,000000,9.80106,9.93763,9.77373,9.9104,61432414.710805,0
+PFE.US,D,20090519,000000,9.9104,9.97669,9.80106,9.85472,52308275.386107,0
+PFE.US,D,20090520,000000,9.88502,10.0031,9.80106,9.85865,55187198.799363,0
+PFE.US,D,20090521,000000,9.80691,9.9104,9.5805,9.67712,75558731.216379,0
+PFE.US,D,20090522,000000,9.68297,9.84793,9.57171,9.76397,51754396.018848,0
+PFE.US,D,20090526,000000,9.71811,9.90352,9.6088,9.80106,76318670.726233,0
+PFE.US,D,20090527,000000,9.78935,9.8196,9.52,9.56586,54242313.815024,0
+PFE.US,D,20090528,000000,9.62735,9.69663,9.50926,9.58539,65293550.349492,0
+PFE.US,D,20090529,000000,9.65857,9.91621,9.56,9.9104,105678219.15578,0
+PFE.US,D,20090601,000000,10.0206,10.0811,9.59221,9.62735,108037366.78249,0
+PFE.US,D,20090602,000000,9.67224,9.85472,9.67224,9.77373,76842773.759384,0
+PFE.US,D,20090603,000000,9.69078,9.7347,9.56,9.71322,79633888.803506,0
+PFE.US,D,20090604,000000,9.74836,9.74836,9.52585,9.55122,62022769.805556,0
+PFE.US,D,20090605,000000,9.65272,9.67712,9.35507,9.46633,75350702.653059,0
+PFE.US,D,20090608,000000,9.39703,9.45363,9.21278,9.3375,73444044.843697,0
+PFE.US,D,20090609,000000,9.37361,9.41655,9.20078,9.21864,65140206.173878,0
+PFE.US,D,20090610,000000,9.21864,9.34336,9.09733,9.16818,70340253.186652,0
+PFE.US,D,20090611,000000,9.19511,9.67224,9.16818,9.54342,107950657.90083,0
+PFE.US,D,20090612,000000,9.50926,9.83131,9.46633,9.62735,113764199.45489,0
+PFE.US,D,20090615,000000,9.59221,9.59221,9.147,9.21864,90378070.149357,0
+PFE.US,D,20090616,000000,9.27212,9.43411,9.20703,9.23893,70009198.840421,0
+PFE.US,D,20090617,000000,9.28383,9.59221,9.27212,9.51414,84267539.916413,0
+PFE.US,D,20090618,000000,9.55122,9.90352,9.51414,9.7347,102534561.08713,0
+PFE.US,D,20090619,000000,9.88502,9.99533,9.76788,9.78935,129647353.48742,0
+PFE.US,D,20090622,000000,9.71322,9.8196,9.5805,9.65272,88974937.640205,0
+PFE.US,D,20090623,000000,9.57171,9.66443,9.52585,9.6088,74024371.342078,0
+PFE.US,D,20090624,000000,9.66443,9.76397,9.53757,9.60587,58593647.69513,0
+PFE.US,D,20090625,000000,9.55122,10.0206,9.52585,10.0031,78660444.811358,0
+PFE.US,D,20090626,000000,9.93763,10.0275,9.77373,9.9104,66317781.850628,0
+PFE.US,D,20090629,000000,9.95131,10.0275,9.76788,9.95825,49043869.410273,0
+PFE.US,D,20090630,000000,9.96301,9.96896,9.63516,9.78935,79846666.783825,0
+PFE.US,D,20090701,000000,9.76788,9.81178,9.6088,9.71811,71690831.629123,0
+PFE.US,D,20090702,000000,9.63516,9.65857,9.42436,9.4468,63139273.20559,0
+PFE.US,D,20090706,000000,9.39703,9.53072,9.31115,9.50926,84163986.230856,0
+PFE.US,D,20090707,000000,9.49462,9.68297,9.43022,9.52,93361808.635943,0
+PFE.US,D,20090708,000000,9.61661,9.65857,9.45851,9.53072,77589060.360477,0
+PFE.US,D,20090709,000000,9.53757,9.5805,9.27894,9.32384,93932390.375821,0
+PFE.US,D,20090710,000000,9.28383,9.32384,9.20703,9.26508,59632824.233362,0
+PFE.US,D,20090713,000000,9.27212,9.63516,9.26508,9.62735,81077949.298374,0
+PFE.US,D,20090714,000000,9.56586,9.74836,9.53757,9.71811,57200900.372879,0
+PFE.US,D,20090715,000000,9.76788,9.8196,9.58539,9.80106,66659200.890053,0
+PFE.US,D,20090716,000000,9.76788,9.85472,9.7064,9.83131,56928105.541842,0
+PFE.US,D,20090717,000000,9.83907,9.86544,9.69663,9.76397,81583583.401212,0
+PFE.US,D,20090720,000000,9.80691,9.97669,9.62149,9.95825,84498345.187621,0
+PFE.US,D,20090721,000000,10.0597,10.2959,10.0206,10.2431,84903477.118134,0
+PFE.US,D,20090722,000000,10.2237,10.7487,10.1787,10.3525,128148493.84008,0
+PFE.US,D,20090723,000000,10.4716,10.6999,10.3808,10.5379,89828512.905272,0
+PFE.US,D,20090724,000000,10.4716,10.7643,10.4588,10.7535,78157013.782209,0
+PFE.US,D,20090727,000000,10.7194,10.8639,10.5818,10.8462,72664519.496405,0
+PFE.US,D,20090728,000000,10.7594,10.8677,10.4149,10.4588,115316029.1912,0
+PFE.US,D,20090729,000000,10.4393,10.492,10.206,10.2763,93211749.601838,0
+PFE.US,D,20090730,000000,10.4149,10.6102,10.3662,10.4022,74136769.08764,0
+PFE.US,D,20090731,000000,10.5135,10.5574,10.3749,10.3944,65825265.770752,0
+PFE.US,D,20090803,000000,10.5379,10.5379,10.3104,10.4637,77287142.944641,0
+PFE.US,D,20090804,000000,10.3876,10.5574,10.3808,10.4851,75046407.967009,0
+PFE.US,D,20090805,000000,10.4276,10.4393,10.2129,10.3525,89981170.541643,0
+PFE.US,D,20090806,000000,10.3592,10.3808,10.2431,10.3037,58387130.54283,0
+PFE.US,D,20090807,000000,10.3808,10.5506,10.3592,10.4149,60905415.91661,0
+PFE.US,D,20090810,000000,10.3418,10.4276,10.3164,10.3808,43066122.014968,0
+PFE.US,D,20090811,000000,10.3104,10.4071,10.2763,10.3301,42858833.274534,0
+PFE.US,D,20090812,000000,10.3418,10.4393,10.2763,10.3495,54250131.140221,0
+PFE.US,D,20090813,000000,10.3592,10.3749,10.206,10.3104,57316354.755098,0
+PFE.US,D,20090814,000000,10.3525,10.3525,10.1388,10.289,51752952.237068,0
+PFE.US,D,20090817,000000,10.1572,10.4276,10.1455,10.3592,68990221.926204,0
+PFE.US,D,20090818,000000,10.3592,10.4637,10.3104,10.4276,56224751.211178,0
+PFE.US,D,20090819,000000,10.4071,10.735,10.3749,10.6804,71143456.965018,0
+PFE.US,D,20090820,000000,10.735,10.735,10.5721,10.5895,66013737.187826,0
+PFE.US,D,20090821,000000,10.7594,10.9097,10.6159,10.8569,99314576.249669,0
+PFE.US,D,20090824,000000,10.8569,10.9546,10.8395,10.9175,47605068.62575,0
+PFE.US,D,20090825,000000,10.9546,11.0785,10.8823,10.9614,62313295.793391,0
+PFE.US,D,20090826,000000,10.9546,11.0151,10.8569,10.9429,55976301.881433,0
+PFE.US,D,20090827,000000,10.8677,11.0453,10.8335,11.0014,46187687.8656,0
+PFE.US,D,20090828,000000,11.0101,11.02,10.8569,10.9673,51362552.20908,0
+PFE.US,D,20090831,000000,10.8512,10.98,10.7711,10.897,54424985.512525,0
+PFE.US,D,20090901,000000,10.7916,10.9097,10.6022,10.6862,60329575.491071,0
+PFE.US,D,20090902,000000,10.6687,10.7643,10.5242,10.6199,61193814.657479,0
+PFE.US,D,20090903,000000,10.4716,10.5818,10.4071,10.492,54333282.314046,0
+PFE.US,D,20090904,000000,10.4393,10.7076,10.4334,10.694,45195655.054943,0
+PFE.US,D,20090908,000000,10.694,10.6999,10.5135,10.5759,57880994.344128,0
+PFE.US,D,20090909,000000,10.6102,10.6276,10.4969,10.5506,61640952.542787,0
+PFE.US,D,20090910,000000,10.5818,10.6999,10.5818,10.6618,70416139.340729,0
+PFE.US,D,20090911,000000,10.6999,10.7487,10.5965,10.6022,47479597.943387,0
+PFE.US,D,20090914,000000,10.5759,10.7272,10.5057,10.6745,51573252.127334,0
+PFE.US,D,20090915,000000,10.694,10.694,10.5135,10.5759,61492266.587167,0
+PFE.US,D,20090916,000000,10.6745,10.7272,10.5447,10.7145,69717014.911549,0
+PFE.US,D,20090917,000000,10.6745,10.8395,10.6102,10.6491,64612308.730554,0
+PFE.US,D,20090918,000000,10.7487,10.9614,10.6804,10.7711,102791804.26729,0
+PFE.US,D,20090921,000000,10.7916,10.9029,10.7487,10.8569,55076732.585851,0
+PFE.US,D,20090922,000000,10.9937,11.0453,10.8335,10.9614,91389096.52927,0
+PFE.US,D,20090923,000000,11.0014,11.0151,10.7076,10.7194,73525435.607941,0
+PFE.US,D,20090924,000000,10.7194,10.7711,10.6276,10.7272,79335013.678731,0
+PFE.US,D,20090925,000000,10.7194,10.8512,10.6862,10.6999,55647234.400265,0
+PFE.US,D,20090928,000000,10.7272,10.9224,10.7076,10.8121,45048068.586797,0
+PFE.US,D,20090929,000000,10.8121,11.0512,10.735,10.9429,101229430.51784,0
+PFE.US,D,20090930,000000,11.0151,11.02,10.7272,10.7984,95325640.81862,0
+PFE.US,D,20091001,000000,10.7643,10.7828,10.6199,10.6443,83362692.466145,0
+PFE.US,D,20091002,000000,10.6745,10.776,10.492,10.5379,77120227.835101,0
+PFE.US,D,20091005,000000,10.5506,10.7643,10.4851,10.6999,63138036.410268,0
+PFE.US,D,20091006,000000,10.8335,11.0785,10.7643,10.9497,84307369.43934,0
+PFE.US,D,20091007,000000,10.9224,10.9867,10.8569,10.8892,64271223.738582,0
+PFE.US,D,20091008,000000,11.0385,11.0512,10.8569,10.897,68507603.282962,0
+PFE.US,D,20091009,000000,10.8892,11.1049,10.8395,11.0385,73518151.119171,0
+PFE.US,D,20091012,000000,11.0385,11.1771,10.974,11.1566,91054801.103002,0
+PFE.US,D,20091013,000000,11.02,11.0863,10.9097,10.9497,98952073.282699,0
+PFE.US,D,20091014,000000,11.0101,11.4825,10.8639,11.3333,208448328.78301,0
+PFE.US,D,20091015,000000,11.3333,11.5743,11.2825,11.5245,189933286.60106,0
+PFE.US,D,20091016,000000,11.505,11.672,11.4571,11.5967,103450960.84101,0
+PFE.US,D,20091019,000000,11.5187,11.8329,11.4688,11.7315,142879638.09751,0
+PFE.US,D,20091020,000000,11.9247,12.0241,11.5743,11.7031,138079906.99371,0
+PFE.US,D,20091021,000000,11.7422,11.7617,11.3577,11.3577,149555483.18719,0
+PFE.US,D,20091022,000000,11.3401,11.4825,11.2893,11.4571,87776884.649684,0
+PFE.US,D,20091023,000000,11.4143,11.4434,11.1839,11.2541,93097325.028483,0
+PFE.US,D,20091026,000000,11.3577,11.4631,11.1253,11.1713,98797314.016495,0
+PFE.US,D,20091027,000000,11.2747,11.3732,11.2171,11.2611,90697102.886044,0
+PFE.US,D,20091028,000000,11.2611,11.3732,11.1839,11.2288,91850127.099729,0
+PFE.US,D,20091029,000000,11.2484,11.4571,11.1644,11.4504,87652015.457673,0
+PFE.US,D,20091030,000000,11.3909,11.4143,11.0785,11.1136,100311718.14191,0
+PFE.US,D,20091102,000000,11.1253,11.221,10.98,11.058,93526162.031891,0
+PFE.US,D,20091103,000000,11.0268,11.058,10.9097,11.02,80754609.808796,0
+PFE.US,D,20091104,000000,11.0101,11.2288,11.0101,11.0453,80106128.407959,0
+PFE.US,D,20091105,000000,11.1644,11.2541,10.974,11.1049,85166623.511098,0
+PFE.US,D,20091106,000000,11.098,11.1049,10.974,11.0649,55310814.801086,0
+PFE.US,D,20091109,000000,11.1566,11.3732,11.1136,11.3732,70564826.321034,0
+PFE.US,D,20091110,000000,11.302,11.5743,11.2424,11.4571,78092794.696515,0
+PFE.US,D,20091111,000000,11.5304,11.6269,11.424,11.4972,54278799.789373,0
+PFE.US,D,20091112,000000,11.4825,11.6494,11.4064,11.4972,60806230.465071,0
+PFE.US,D,20091113,000000,11.5606,11.5967,11.424,11.4757,56485233.422007,0
+PFE.US,D,20091116,000000,11.5187,11.7422,11.505,11.7081,62962024.14342,0
+PFE.US,D,20091117,000000,11.6446,11.7138,11.5665,11.7081,52186901.396119,0
+PFE.US,D,20091118,000000,11.7031,11.9041,11.6221,11.87,74736811.55851,0
+PFE.US,D,20091119,000000,11.7929,11.8543,11.6269,11.8173,63165884.286383,0
+PFE.US,D,20091120,000000,11.8397,12.0564,11.8222,11.9802,93440981.980902,0
+PFE.US,D,20091123,000000,12.0642,12.3306,12.0505,12.0906,112813209.39471,0
+PFE.US,D,20091124,000000,12.1394,12.154,11.8466,11.9441,89686323.455321,0
+PFE.US,D,20091125,000000,12.031,12.1461,11.909,12.1296,64537731.099779,0
+PFE.US,D,20091127,000000,11.7998,12.0124,11.7422,11.909,34990212.324335,0
+PFE.US,D,20091130,000000,11.9441,12.0358,11.8543,11.8543,90825769.562285,0
+PFE.US,D,20091201,000000,12.0963,12.3013,11.8543,12.3013,108960331.69596,0
+PFE.US,D,20091202,000000,12.36,12.3901,12.0642,12.2272,73037428.143987,0
+PFE.US,D,20091203,000000,12.2858,12.3169,12.1296,12.1628,62854827.701136,0
+PFE.US,D,20091204,000000,12.2858,12.3657,12.031,12.0642,76674041.882564,0
+PFE.US,D,20091207,000000,12.0642,12.1247,11.7694,11.7851,116520975.24066,0
+PFE.US,D,20091208,000000,11.7783,11.7929,11.505,11.5889,122518785.9768,0
+PFE.US,D,20091209,000000,11.7617,11.9158,11.6563,11.9041,111937843.16915,0
+PFE.US,D,20091210,000000,12.0505,12.0719,11.909,11.9538,55517057.33769,0
+PFE.US,D,20091211,000000,11.989,12.0564,11.9158,11.9383,47337234.296913,0
+PFE.US,D,20091214,000000,12.0505,12.0906,11.87,12.0047,78517213.256319,0
+PFE.US,D,20091215,000000,11.9158,12.0437,11.8466,11.9304,53042918.486582,0
+PFE.US,D,20091216,000000,11.989,12.1033,11.9441,12.0124,61368157.71175,0
+PFE.US,D,20091217,000000,11.9959,11.9959,11.7851,11.8904,67884633.475444,0
+PFE.US,D,20091218,000000,11.9725,12.0564,11.909,11.9383,94938721.647062,0
+PFE.US,D,20091221,000000,12.0047,12.3247,11.989,12.1394,59189754.349237,0
+PFE.US,D,20091222,000000,12.2672,12.312,12.0963,12.1394,55011747.03545,0
+PFE.US,D,20091223,000000,12.2398,12.2672,12.0906,12.1247,42856970.39641,0
+PFE.US,D,20091224,000000,12.1823,12.194,12.0799,12.1354,19824877.082088,0
+PFE.US,D,20091228,000000,12.1871,12.2155,12.0906,12.154,29807786.827017,0
+PFE.US,D,20091229,000000,12.1394,12.2105,12.0963,12.111,30141087.283725,0
+PFE.US,D,20091230,000000,12.0564,12.1296,11.9959,12.0719,27980085.129301,0
+PFE.US,D,20091231,000000,11.9998,12.0564,11.87,11.87,39329856.592978,0
+PFE.US,D,20100104,000000,11.9187,12.36,11.9041,12.353,79810847.879696,0
+PFE.US,D,20100105,000000,12.3453,12.353,12.1033,12.1774,66467459.70175,0
+PFE.US,D,20100106,000000,12.1774,12.274,12.0799,12.1354,63458330.534727,0
+PFE.US,D,20100107,000000,12.1628,12.1823,12.0437,12.0906,60427795.688928,0
+PFE.US,D,20100108,000000,12.1461,12.2105,12.0856,12.1871,46596871.402329,0
+PFE.US,D,20100111,000000,12.274,12.3657,12.1823,12.2858,49722422.254624,0
+PFE.US,D,20100112,000000,12.2672,12.3901,12.1628,12.2457,63252706.908128,0
+PFE.US,D,20100113,000000,12.312,12.5931,12.312,12.5316,91204264.794867,0
+PFE.US,D,20100114,000000,12.5268,12.7248,12.4809,12.6438,72429168.720599,0
+PFE.US,D,20100115,000000,12.6683,12.8391,12.5639,12.7171,117424354.31669,0
+PFE.US,D,20100119,000000,12.7415,13.0948,12.7248,13.0499,120006836.23308,0
+PFE.US,D,20100120,000000,13.0831,13.285,12.9669,13.0089,121450766.5929,0
+PFE.US,D,20100121,000000,13.0752,13.1494,12.5092,12.5532,118253831.02965,0
+PFE.US,D,20100122,000000,12.5639,12.9972,12.3306,12.3707,94560242.809446,0
+PFE.US,D,20100125,000000,12.5473,12.56,12.2935,12.3013,75515437.231988,0
+PFE.US,D,20100126,000000,12.2155,12.3306,12.154,12.2535,66823022.474258,0
+PFE.US,D,20100127,000000,12.2535,12.4565,12.1774,12.3969,83684465.211689,0
+PFE.US,D,20100128,000000,12.4438,12.4614,12.1394,12.154,78026562.103938,0
+PFE.US,D,20100129,000000,12.2105,12.3764,12.0856,12.1774,85873132.848221,0
+PFE.US,D,20100201,000000,12.2028,12.3901,12.2028,12.2604,60331320.530369,0
+PFE.US,D,20100202,000000,12.312,12.6136,12.2457,12.5532,103586348.42904,0
+PFE.US,D,20100203,000000,12.194,12.3013,12.0183,12.1461,174705097.15412,0
+PFE.US,D,20100204,000000,11.9725,12.031,11.749,11.7617,144404059.54776,0
+PFE.US,D,20100205,000000,11.6884,11.8622,11.4825,11.7207,138545882.69608,0
+PFE.US,D,20100208,000000,11.6884,11.7422,11.5606,11.6377,85247083.860965,0
+PFE.US,D,20100209,000000,11.6563,11.8397,11.5187,11.665,108769567.03288,0
+PFE.US,D,20100210,000000,11.6944,11.7315,11.505,11.5743,91887853.968141,0
+PFE.US,D,20100211,000000,11.5811,11.7617,11.4972,11.6563,83819251.309358,0
+PFE.US,D,20100212,000000,11.6446,11.672,11.4972,11.6172,77154864.252235,0
+PFE.US,D,20100216,000000,11.7207,11.7998,11.4894,11.5606,96978319.070936,0
+PFE.US,D,20100217,000000,11.6446,11.6494,11.4406,11.5304,89281489.708271,0
+PFE.US,D,20100218,000000,11.5362,11.5811,11.4504,11.5665,87482580.646643,0
+PFE.US,D,20100219,000000,11.6269,11.8125,11.5665,11.7363,77625893.703188,0
+PFE.US,D,20100222,000000,11.7315,11.8397,11.6045,11.7138,88804975.116176,0
+PFE.US,D,20100223,000000,11.6377,11.7081,11.4894,11.5304,73281812.546603,0
+PFE.US,D,20100224,000000,11.5743,11.7558,11.4825,11.6221,103756660.37079,0
+PFE.US,D,20100225,000000,11.4631,11.5665,11.3732,11.5401,81900978.690571,0
+PFE.US,D,20100226,000000,11.5401,11.6221,11.4191,11.4504,90654887.895419,0
+PFE.US,D,20100301,000000,11.4894,11.6494,11.4688,11.5811,69813302.552674,0
+PFE.US,D,20100302,000000,11.6446,11.665,11.4504,11.4825,99059713.413776,0
+PFE.US,D,20100303,000000,11.3849,11.4757,11.2288,11.302,167017890.61238,0
+PFE.US,D,20100304,000000,11.3206,11.3537,11.2337,11.3069,86840356.999767,0
+PFE.US,D,20100305,000000,11.3333,11.4191,11.2424,11.4064,99158072.968853,0
+PFE.US,D,20100308,000000,11.4757,11.4825,11.2678,11.3206,74671545.2443,0
+PFE.US,D,20100309,000000,11.2678,11.302,11.1898,11.2424,81117127.121365,0
+PFE.US,D,20100310,000000,11.2288,11.3206,11.1644,11.1898,86226384.955069,0
+PFE.US,D,20100311,000000,11.1976,11.302,11.1566,11.2825,75147531.09871,0
+PFE.US,D,20100312,000000,11.2171,11.2424,11.0863,11.1419,130706485.77454,0
+PFE.US,D,20100315,000000,11.1136,11.2747,11.0863,11.2611,67340179.164834,0
+PFE.US,D,20100316,000000,11.302,11.3401,11.1644,11.2611,81479905.728719,0
+PFE.US,D,20100317,000000,11.2611,11.2952,11.1976,11.2288,86793653.88693,0
+PFE.US,D,20100318,000000,11.3069,11.3206,11.1713,11.2424,78019744.871726,0
+PFE.US,D,20100319,000000,11.2678,11.2893,10.9614,11.0345,173547001.77221,0
+PFE.US,D,20100322,000000,11.0922,11.2541,11.0785,11.1898,108920040.03991,0
+PFE.US,D,20100323,000000,11.2747,11.4688,11.221,11.4434,113256352.03151,0
+PFE.US,D,20100324,000000,11.4434,11.5548,11.4434,11.4894,113415238.73065,0
+PFE.US,D,20100325,000000,11.5743,11.6045,11.3206,11.3468,73874075.605637,0
+PFE.US,D,20100326,000000,11.3274,11.3401,11.1566,11.1839,83025513.575058,0
+PFE.US,D,20100329,000000,11.221,11.3137,11.1839,11.2747,74693773.745479,0
+PFE.US,D,20100330,000000,11.302,11.3468,11.1771,11.2611,63854342.764852,0
+PFE.US,D,20100331,000000,11.2113,11.2678,11.1497,11.1898,90444502.555594,0
+PFE.US,D,20100401,000000,11.2288,11.2747,11.0863,11.1419,105784632.73839,0
+PFE.US,D,20100405,000000,11.1839,11.1839,10.9937,11.0268,105260337.06438,0
+PFE.US,D,20100406,000000,11.0512,11.1253,11.0014,11.0649,118636759.05144,0
+PFE.US,D,20100407,000000,11.1049,11.1713,11.0863,11.137,129551651.96637,0
+PFE.US,D,20100408,000000,11.137,11.1976,11.1049,11.1839,80503780.134783,0
+PFE.US,D,20100409,000000,11.221,11.2952,11.2034,11.2541,67242000.979078,0
+PFE.US,D,20100412,000000,11.302,11.3069,11.2171,11.2825,75369514.852993,0
+PFE.US,D,20100413,000000,11.2288,11.2541,11.1566,11.2113,101128685.49507,0
+PFE.US,D,20100414,000000,11.2113,11.2113,11.0512,11.137,146561555.22862,0
+PFE.US,D,20100415,000000,11.1253,11.1976,11.0649,11.0863,91173361.306779,0
+PFE.US,D,20100416,000000,11.0785,11.098,10.9614,10.9614,115691741.37813,0
+PFE.US,D,20100419,000000,10.9224,10.974,10.8335,10.9546,100692437.96658,0
+PFE.US,D,20100420,000000,10.98,11.0101,10.9175,10.937,86557039.67398,0
+PFE.US,D,20100421,000000,10.9292,10.974,10.7272,10.8335,104492250.28063,0
+PFE.US,D,20100422,000000,10.7711,10.8052,10.655,10.7535,106761988.97954,0
+PFE.US,D,20100423,000000,10.7194,11.098,10.6999,11.0345,150032958.93423,0
+PFE.US,D,20100426,000000,11.0014,11.0736,10.897,10.974,0,0
+PFE.US,D,20100427,000000,10.9029,10.9937,10.6999,10.7408,139723953.2959,0
+PFE.US,D,20100428,000000,10.7487,10.8569,10.694,10.7828,92767827.179432,0
+PFE.US,D,20100429,000000,10.8512,11.098,10.8512,11.0014,102976874.7534,0
+PFE.US,D,20100430,000000,11.0863,11.0922,10.8823,10.9097,78181758.910822,0
+PFE.US,D,20100503,000000,10.9614,11.0922,10.8462,11.0345,109958230.83075,0
+PFE.US,D,20100504,000000,11.1898,11.3468,11.1312,11.2611,184949143.88387,0
+PFE.US,D,20100505,000000,11.0736,11.3137,11.0649,11.2113,151627541.62101,0
+PFE.US,D,20100506,000000,11.1898,11.2288,10.3418,10.9224,181907307.78239,0
+PFE.US,D,20100507,000000,10.897,10.9673,10.6862,10.7408,163838378.8003,0
+PFE.US,D,20100510,000000,11.0268,11.2541,10.9867,11.0922,124483772.97997,0
+PFE.US,D,20100511,000000,10.9937,11.2171,10.9614,11.098,82583394.599019,0
+PFE.US,D,20100512,000000,11.0785,11.1497,10.9097,11.0268,81630520.14233,0
+PFE.US,D,20100513,000000,10.9867,11.0512,10.7916,10.8052,103300073.86107,0
+PFE.US,D,20100514,000000,10.7828,10.7916,10.4774,10.5721,95854288.331684,0
+PFE.US,D,20100517,000000,10.5721,10.6159,10.2959,10.5135,151451205.55358,0
+PFE.US,D,20100518,000000,10.53,10.6022,10.2959,10.3164,112337939.79543,0
+PFE.US,D,20100519,000000,10.2763,10.4022,10.1787,10.3221,125728935.88345,0
+PFE.US,D,20100520,000000,10.1319,10.2237,9.93088,9.93763,171912953.32582,0
+PFE.US,D,20100521,000000,9.78153,10.0597,9.76397,10.0509,156966196.80814,0
+PFE.US,D,20100524,000000,9.95825,10.0353,9.88502,9.93088,82877315.369708,0
+PFE.US,D,20100525,000000,9.75714,9.85472,9.62149,9.8235,157745419.87323,0
+PFE.US,D,20100526,000000,9.8235,10.0548,9.78935,9.85865,141280587.78221,0
+PFE.US,D,20100527,000000,10.0148,10.0811,9.89869,10.0275,102417052.21061,0
+PFE.US,D,20100528,000000,10.0031,10.1729,9.93088,9.93763,94023604.799347,0
+PFE.US,D,20100601,000000,9.88502,10.0597,9.76397,9.78153,87129931.054832,0
+PFE.US,D,20100602,000000,9.86544,9.93088,9.7347,9.91621,75907116.067403,0
+PFE.US,D,20100603,000000,9.94556,10.0099,9.86544,9.93763,52151256.688515,0
+PFE.US,D,20100604,000000,9.79228,9.81178,9.57171,9.62735,119001756.10276,0
+PFE.US,D,20100607,000000,9.69663,9.71322,9.45851,9.47315,105356854.23504,0
+PFE.US,D,20100608,000000,9.50243,9.50926,9.36287,9.49462,96917576.742929,0
+PFE.US,D,20100609,000000,9.55122,9.62149,9.38923,9.47315,132643709.95048,0
+PFE.US,D,20100610,000000,9.56,9.85865,9.56,9.72592,91987898.106076,0
+PFE.US,D,20100611,000000,9.93763,10.1261,9.91621,10.0889,115814617.55698,0
+PFE.US,D,20100614,000000,10.1515,10.1787,9.98264,10.0031,78514708.925112,0
+PFE.US,D,20100615,000000,10.0509,10.1319,9.98264,10.1261,77334129.895345,0
+PFE.US,D,20100616,000000,10.0597,10.1572,10.0206,10.1007,58052771.586064,0
+PFE.US,D,20100617,000000,10.0675,10.0948,9.87331,10.0948,76198397.248404,0
+PFE.US,D,20100618,000000,10.1065,10.1455,9.84793,9.92305,106986461.69475,0
+PFE.US,D,20100621,000000,10.0206,10.0353,9.79228,9.85472,69993208.62418,0
+PFE.US,D,20100622,000000,9.88502,9.94556,9.76788,9.76788,67076462.022081,0
+PFE.US,D,20100623,000000,9.77373,9.77373,9.66443,9.7064,73975453.884012,0
+PFE.US,D,20100624,000000,9.53757,9.6088,9.37361,9.43411,131814725.08653,0
+PFE.US,D,20100625,000000,9.45363,9.59905,9.39703,9.55122,89534385.148126,0
+PFE.US,D,20100628,000000,9.58539,9.63516,9.45851,9.48779,68374592.965155,0
+PFE.US,D,20100629,000000,9.40972,9.4468,9.25347,9.31701,99377149.690552,0
+PFE.US,D,20100630,000000,9.277,9.44583,9.24284,9.30334,77645956.019355,0
+PFE.US,D,20100701,000000,9.32384,9.35019,9.13168,9.28383,104011403.3185,0
+PFE.US,D,20100702,000000,9.32384,9.36873,9.20078,9.22342,62408017.715167,0
+PFE.US,D,20100706,000000,9.35019,9.40288,9.22342,9.32384,110232884.44116,0
+PFE.US,D,20100707,000000,9.3375,9.54342,9.26508,9.53757,82973226.951275,0
+PFE.US,D,20100708,000000,9.64393,9.77373,9.53757,9.67224,91589471.717062,0
+PFE.US,D,20100709,000000,9.69078,9.69663,9.54342,9.63516,49963719.28002,0
+PFE.US,D,20100712,000000,9.6088,9.74836,9.58539,9.74348,58801829.961265,0
+PFE.US,D,20100713,000000,9.78935,9.85472,9.62735,9.65272,76643695.823354,0
+PFE.US,D,20100714,000000,9.6088,9.76397,9.56,9.68297,69765914.949963,0
+PFE.US,D,20100715,000000,9.69078,9.74348,9.56,9.70152,66852669.698001,0
+PFE.US,D,20100716,000000,9.67712,9.74836,9.49462,9.50243,73227081.023368,0
+PFE.US,D,20100719,000000,9.53757,9.68297,9.51414,9.6088,50113378.686804,0
+PFE.US,D,20100720,000000,9.56,9.56,9.42436,9.49462,72215528.979827,0
+PFE.US,D,20100721,000000,9.47315,9.60587,9.40972,9.45851,64713318.12217,0
+PFE.US,D,20100722,000000,9.53072,9.70152,9.52,9.66443,68628604.28745,0
+PFE.US,D,20100723,000000,9.62149,9.65857,9.38923,9.51414,81508304.885599,0
+PFE.US,D,20100726,000000,9.54342,9.84793,9.53072,9.80106,85035590.836184,0
+PFE.US,D,20100727,000000,9.83907,10.0206,9.78153,9.96301,92940075.776669,0
+PFE.US,D,20100728,000000,9.96896,10.0744,9.75714,9.78935,61816309.010955,0
+PFE.US,D,20100729,000000,9.90352,10.0597,9.80106,9.84793,89691833.188916,0
+PFE.US,D,20100730,000000,9.80106,9.87331,9.7064,9.78935,67487474.622314,0
+PFE.US,D,20100802,000000,9.89181,10.1007,9.85472,10.1007,83852552.561369,0
+PFE.US,D,20100803,000000,10.4393,10.7535,10.4071,10.6618,243811863.72784,0
+PFE.US,D,20100804,000000,10.6102,10.776,10.5193,10.7272,112080880.03395,0
+PFE.US,D,20100805,000000,10.694,10.7535,10.4851,10.5642,112989290.31549,0
+PFE.US,D,20100806,000000,10.4774,10.6199,10.4393,10.5965,79119211.851688,0
+PFE.US,D,20100809,000000,10.6276,10.7535,10.5135,10.7145,73673928.922698,0
+PFE.US,D,20100810,000000,10.6276,10.8335,10.6102,10.8121,88242761.98226,0
+PFE.US,D,20100811,000000,10.6354,10.6618,10.4334,10.4393,82259494.606508,0
+PFE.US,D,20100812,000000,10.3749,10.5895,10.3495,10.5721,74205456.826524,0
+PFE.US,D,20100813,000000,10.5447,10.6022,10.4588,10.492,49649173.640861,0
+PFE.US,D,20100816,000000,10.4276,10.5506,10.3418,10.4588,55543272.889905,0
+PFE.US,D,20100817,000000,10.5895,10.6999,10.5242,10.6159,77279553.09961,0
+PFE.US,D,20100818,000000,10.5759,10.6618,10.4452,10.5057,75728388.384148,0
+PFE.US,D,20100819,000000,10.4851,10.5242,10.3221,10.4588,81588877.950864,0
+PFE.US,D,20100820,000000,10.3808,10.4452,10.3418,10.3876,75219918.976707,0
+PFE.US,D,20100823,000000,10.5721,10.5965,10.4276,10.5057,90384102.472524,0
+PFE.US,D,20100824,000000,10.4071,10.4217,10.289,10.3221,77054561.893571,0
+PFE.US,D,20100825,000000,10.2959,10.4774,10.2187,10.4334,75686000.221684,0
+PFE.US,D,20100826,000000,10.492,10.4969,10.3164,10.3749,64944877.561861,0
+PFE.US,D,20100827,000000,10.4276,10.5193,10.289,10.4969,58623092.031156,0
+PFE.US,D,20100830,000000,10.4716,10.5759,10.3348,10.3495,54654032.423525,0
+PFE.US,D,20100831,000000,10.3681,10.5096,10.3056,10.3808,68552675.096584,0
+PFE.US,D,20100901,000000,10.5242,10.6804,10.4851,10.6199,69534439.534479,0
+PFE.US,D,20100902,000000,10.655,10.7194,10.6022,10.6999,55511285.284624,0
+PFE.US,D,20100903,000000,10.7487,10.8258,10.6862,10.7408,50576116.383202,0
+PFE.US,D,20100907,000000,10.735,10.735,10.5759,10.655,61133889.003765,0
+PFE.US,D,20100908,000000,10.6687,10.8639,10.6354,10.8052,84446011.428308,0
+PFE.US,D,20100909,000000,10.9175,11.0268,10.8677,10.9429,79964555.818641,0
+PFE.US,D,20100910,000000,10.9867,11.0922,10.9673,11.0863,64401258.369882,0
+PFE.US,D,20100913,000000,11.098,11.1898,10.9937,11.0736,73267446.45678,0
+PFE.US,D,20100914,000000,11.0453,11.2337,11.0385,11.1419,78184646.474383,0
+PFE.US,D,20100915,000000,11.137,11.3274,11.1136,11.2678,84619268.316016,0
+PFE.US,D,20100916,000000,11.2611,11.2611,11.1419,11.2034,59322117.06585,0
+PFE.US,D,20100917,000000,11.2288,11.2611,11.1136,11.1312,81746486.867267,0
+PFE.US,D,20100920,000000,11.1419,11.3069,11.1195,11.2678,48140231.08882,0
+PFE.US,D,20100921,000000,11.2484,11.2747,11.1497,11.1839,67253819.700907,0
+PFE.US,D,20100922,000000,11.1713,11.2678,11.1419,11.2337,79746739.460029,0
+PFE.US,D,20100923,000000,11.1713,11.2484,11.1049,11.1195,58086448.897631,0
+PFE.US,D,20100924,000000,11.2337,11.3577,11.1898,11.3537,51663419.322344,0
+PFE.US,D,20100927,000000,11.3655,11.3732,11.1771,11.2034,42775535.570691,0
+PFE.US,D,20100928,000000,11.221,11.4064,11.137,11.3655,66755190.347714,0
+PFE.US,D,20100929,000000,11.3655,11.4191,11.2825,11.3537,64817314.471836,0
+PFE.US,D,20100930,000000,11.4064,11.4191,11.1976,11.2034,60499357.670462,0
+PFE.US,D,20101001,000000,11.2541,11.2825,11.1644,11.2113,54439432.552498,0
+PFE.US,D,20101004,000000,11.1566,11.221,11.0014,11.0268,62325270.267405,0
+PFE.US,D,20101005,000000,11.1566,11.2541,11.1312,11.2424,68448240.181554,0
+PFE.US,D,20101006,000000,11.2484,11.3401,11.2034,11.2611,54696627.572446,0
+PFE.US,D,20101007,000000,11.302,11.424,11.302,11.3401,59091694.002308,0
+PFE.US,D,20101008,000000,11.3732,11.4191,11.3401,11.3909,42955015.373058,0
+PFE.US,D,20101011,000000,11.3909,11.4191,11.2825,11.3401,34248862.657676,0
+PFE.US,D,20101012,000000,11.4143,11.4434,11.2678,11.4064,70309897.905273,0
+PFE.US,D,20101013,000000,11.4757,11.6377,11.4434,11.5665,73053302.570774,0
+PFE.US,D,20101014,000000,11.5743,11.6319,11.4631,11.5245,53951682.284589,0
+PFE.US,D,20101015,000000,11.6104,11.6446,11.4972,11.5811,60969523.311591,0
+PFE.US,D,20101018,000000,11.5665,11.6563,11.4972,11.6172,65439710.455509,0
+PFE.US,D,20101019,000000,11.5187,11.5743,11.2541,11.3468,74585760.628903,0
+PFE.US,D,20101020,000000,11.3909,11.5811,11.2893,11.5245,65194201.972969,0
+PFE.US,D,20101021,000000,11.5245,11.6797,11.4406,11.505,117018913.95586,0
+PFE.US,D,20101022,000000,11.4894,11.5187,11.3849,11.4191,125322390.91172,0
+PFE.US,D,20101025,000000,11.4631,11.5665,11.4571,11.4972,102689031.39205,0
+PFE.US,D,20101026,000000,11.4631,11.4825,11.3401,11.4143,54289924.79916,0
+PFE.US,D,20101027,000000,11.3537,11.4143,11.2034,11.2747,69699056.274584,0
+PFE.US,D,20101028,000000,11.3577,11.4825,11.3274,11.4631,52123828.933428,0
+PFE.US,D,20101029,000000,11.464,11.464,11.2845,11.3635,61258241.754317,0
+PFE.US,D,20101101,000000,11.505,11.6377,11.4191,11.4972,64232572.603906,0
+PFE.US,D,20101102,000000,11.5108,11.6221,11.2541,11.3849,107144221.23991,0
+PFE.US,D,20101103,000000,11.424,11.5245,11.3849,11.4757,77374920.573211,0
+PFE.US,D,20101104,000000,11.4688,11.4688,11.2825,11.3401,89043384.57801,0
+PFE.US,D,20101105,000000,11.3537,11.4064,11.1253,11.2113,88096188.928011,0
+PFE.US,D,20101108,000000,11.137,11.1713,11.0385,11.1253,57755822.869912,0
+PFE.US,D,20101109,000000,11.137,11.1898,11.058,11.0863,71321537.047077,0
+PFE.US,D,20101110,000000,11.058,11.058,10.8639,10.98,82641557.793782,0
+PFE.US,D,20101111,000000,10.8462,11.098,10.8395,11.0785,67807965.486377,0
+PFE.US,D,20101112,000000,10.9867,11.0736,10.937,10.9937,62550068.832584,0
+PFE.US,D,20101115,000000,11.0736,11.1049,10.9097,10.9292,55855226.074909,0
+PFE.US,D,20101116,000000,10.8462,10.9292,10.7711,10.8335,65933296.306982,0
+PFE.US,D,20101117,000000,10.7643,10.8677,10.7487,10.7535,57938594.986585,0
+PFE.US,D,20101118,000000,10.7984,11.02,10.7984,10.98,45078447.435942,0
+PFE.US,D,20101119,000000,10.9029,10.98,10.8736,10.9614,50145307.885014,0
+PFE.US,D,20101122,000000,10.8677,10.9175,10.7643,10.8512,49505869.333156,0
+PFE.US,D,20101123,000000,10.776,10.9175,10.7194,10.8121,60384312.137733,0
+PFE.US,D,20101124,000000,10.8335,10.897,10.8121,10.8892,35918078.308255,0
+PFE.US,D,20101126,000000,10.8121,10.8462,10.7408,10.7594,25257750.045751,0
+PFE.US,D,20101129,000000,10.7076,10.8462,10.6022,10.8052,59892569.695361,0
+PFE.US,D,20101130,000000,10.7243,10.7467,10.6129,10.6326,67103284.188074,0
+PFE.US,D,20101201,000000,10.7594,10.9292,10.7145,10.897,68698879.264076,0
+PFE.US,D,20101202,000000,10.9546,10.9673,10.8462,10.8892,51488085.397255,0
+PFE.US,D,20101203,000000,10.8892,10.9175,10.8335,10.9097,63650025.612184,0
+PFE.US,D,20101206,000000,10.897,11.1644,10.8823,10.9673,81684132.709068,0
+PFE.US,D,20101207,000000,11.0453,11.0736,10.9224,10.9429,95693269.262147,0
+PFE.US,D,20101208,000000,10.9292,11.0151,10.8639,10.9097,65663688.247653,0
+PFE.US,D,20101209,000000,10.9497,10.9614,10.8258,10.937,48586248.992946,0
+PFE.US,D,20101210,000000,10.937,11.1312,10.8639,11.1049,65783821.343576,0
+PFE.US,D,20101213,000000,11.1976,11.3206,11.1312,11.2171,72399465.139157,0
+PFE.US,D,20101214,000000,11.2893,11.2893,11.1312,11.1644,80021046.726771,0
+PFE.US,D,20101215,000000,11.1253,11.2825,11.1253,11.1419,59329164.852283,0
+PFE.US,D,20101216,000000,11.137,11.2337,11.1049,11.2337,54823620.937368,0
+PFE.US,D,20101217,000000,11.1419,11.1771,11.0863,11.1136,79810785.373884,0
+PFE.US,D,20101220,000000,11.098,11.2611,11.0785,11.2034,60795971.314477,0
+PFE.US,D,20101221,000000,11.2337,11.3782,11.1898,11.3401,77483076.121064,0
+PFE.US,D,20101222,000000,11.3333,11.4571,11.2893,11.4571,54631298.752424,0
+PFE.US,D,20101223,000000,11.4504,11.5187,11.4434,11.4894,33261328.216087,0
+PFE.US,D,20101227,000000,11.424,11.4504,11.3732,11.4143,30226038.829861,0
+PFE.US,D,20101228,000000,11.4064,11.5459,11.3849,11.4757,45875385.262861,0
+PFE.US,D,20101229,000000,11.5401,11.5459,11.4484,11.4815,36373658.576876,0
+PFE.US,D,20101230,000000,11.4191,11.4553,11.383,11.4133,45743955.009998,0
+PFE.US,D,20101231,000000,11.3762,11.4767,11.3712,11.424,36532065.723235,0
+PFE.US,D,20110103,000000,11.5459,11.6377,11.4972,11.5362,49569543.286197,0
+PFE.US,D,20110104,000000,11.6172,11.7422,11.5108,11.7363,64436123.291868,0
+PFE.US,D,20110105,000000,11.6884,11.9041,11.6494,11.8173,99418684.290047,0
+PFE.US,D,20110106,000000,11.9304,11.9608,11.7207,11.8622,179056114.40642,0
+PFE.US,D,20110107,000000,11.87,11.9959,11.7422,11.9675,200307463.25785,0
+PFE.US,D,20110110,000000,11.8904,11.9675,11.8466,11.9158,172335958.84441,0
+PFE.US,D,20110111,000000,11.8622,11.9538,11.827,11.8904,49937208.618399,0
+PFE.US,D,20110112,000000,11.9304,12.0047,11.8904,11.989,40565417.169226,0
+PFE.US,D,20110113,000000,11.9675,12.0564,11.8329,11.8904,70341711.314029,0
+PFE.US,D,20110114,000000,11.87,11.9725,11.8397,11.9675,46113610.281318,0
+PFE.US,D,20110118,000000,11.9725,12.031,11.9304,11.9959,47948339.271759,0
+PFE.US,D,20110119,000000,12.0241,12.0642,11.8397,11.9538,58510239.325261,0
+PFE.US,D,20110120,000000,11.9538,11.989,11.7558,11.9041,77071740.744918,0
+PFE.US,D,20110121,000000,11.909,11.9959,11.8543,11.9802,60905111.585035,0
+PFE.US,D,20110124,000000,11.9608,12.0963,11.9441,12.0358,95845088.705832,0
+PFE.US,D,20110125,000000,12.1394,12.2398,12.0124,12.0505,107836923.96546,0
+PFE.US,D,20110126,000000,12.1354,12.1394,11.9802,11.9802,83380508.671834,0
+PFE.US,D,20110127,000000,11.989,12.0799,11.9187,12.0564,65540510.811297,0
+PFE.US,D,20110128,000000,12.0906,12.111,11.8329,11.8397,71714472.146836,0
+PFE.US,D,20110131,000000,11.87,11.9647,11.8466,11.8904,64419169.871316,0
+PFE.US,D,20110201,000000,12.0642,12.6498,12.0437,12.5395,206090178.17523,0
+PFE.US,D,20110202,000000,12.4565,12.5316,12.2779,12.3707,112105494.00283,0
+PFE.US,D,20110203,000000,12.3072,12.56,12.1774,12.5092,99929894.731032,0
+PFE.US,D,20110204,000000,12.4565,12.5931,12.36,12.5931,66519520.894737,0
+PFE.US,D,20110207,000000,12.5726,12.5931,12.3901,12.4223,62404587.068325,0
+PFE.US,D,20110208,000000,12.3969,12.5151,12.3969,12.5033,38668925.264083,0
+PFE.US,D,20110209,000000,12.4497,12.4809,12.3013,12.4282,52231926.074212,0
+PFE.US,D,20110210,000000,12.4038,12.4282,12.3247,12.4155,59733805.958471,0
+PFE.US,D,20110211,000000,12.2105,12.3657,12.1461,12.2858,64211977.451313,0
+PFE.US,D,20110214,000000,12.2779,12.436,12.2155,12.4282,54730026.169573,0
+PFE.US,D,20110215,000000,12.3707,12.4282,12.274,12.4282,57128168.200575,0
+PFE.US,D,20110216,000000,12.4497,12.5931,12.3969,12.5785,57363499.507359,0
+PFE.US,D,20110217,000000,12.5395,12.6498,12.4106,12.639,65404356.75857,0
+PFE.US,D,20110218,000000,12.639,12.639,12.4497,12.5209,62133815.991025,0
+PFE.US,D,20110222,000000,12.3169,12.4809,12.2155,12.3247,94936133.291648,0
+PFE.US,D,20110223,000000,12.2535,12.312,12.1823,12.2398,66112166.421512,0
+PFE.US,D,20110224,000000,12.274,12.3707,12.1823,12.3306,62538815.737117,0
+PFE.US,D,20110225,000000,12.3384,12.3707,12.2105,12.3072,47740214.388008,0
+PFE.US,D,20110228,000000,12.3667,12.6039,12.3316,12.556,75289791.251954,0
+PFE.US,D,20110301,000000,12.6263,12.7093,12.4809,12.4888,79452037.879039,0
+PFE.US,D,20110302,000000,12.5151,12.5268,12.3764,12.5209,71219348.242523,0
+PFE.US,D,20110303,000000,12.6566,12.9445,12.6019,12.9005,89909744.843273,0
+PFE.US,D,20110304,000000,12.8673,12.9855,12.7415,12.8264,78244852.891907,0
+PFE.US,D,20110307,000000,12.8147,12.8264,12.6263,12.7951,69812903.950039,0
+PFE.US,D,20110308,000000,12.8098,12.8868,12.7093,12.8391,57754143.41048,0
+PFE.US,D,20110309,000000,12.7951,12.8518,12.7248,12.8264,44718108.604613,0
+PFE.US,D,20110310,000000,12.7542,12.7746,12.6194,12.6331,65656653.78213,0
+PFE.US,D,20110311,000000,12.6194,12.7542,12.5931,12.7034,61497186.101949,0
+PFE.US,D,20110314,000000,12.6917,13.2206,12.6917,12.9249,259801744.89674,0
+PFE.US,D,20110315,000000,12.639,12.9591,12.5726,12.8937,121786645.15816,0
+PFE.US,D,20110316,000000,12.8147,12.8518,12.4955,12.5931,107381881.65669,0
+PFE.US,D,20110317,000000,12.7405,13.0099,12.7074,12.9748,90450782.852637,0
+PFE.US,D,20110318,000000,13.1806,13.2372,13.0303,13.1651,122408053.34508,0
+PFE.US,D,20110321,000000,13.2587,13.2977,13.0039,13.0343,73008130.337979,0
+PFE.US,D,20110322,000000,13.0156,13.1084,12.9288,13.0089,70425521.36059,0
+PFE.US,D,20110323,000000,12.9738,13.041,12.881,12.9972,52828937.525559,0
+PFE.US,D,20110324,000000,13.0499,13.285,12.9249,13.2431,75869420.964239,0
+PFE.US,D,20110325,000000,13.2646,13.3777,13.2431,13.2782,58906474.936811,0
+PFE.US,D,20110328,000000,13.3211,13.3495,13.1806,13.2265,43759332.984493,0
+PFE.US,D,20110329,000000,13.129,13.3114,13.122,13.2977,51851385.569497,0
+PFE.US,D,20110330,000000,13.371,13.4188,13.2509,13.2723,58416136.313489,0
+PFE.US,D,20110331,000000,13.2294,13.3914,13.1942,13.2548,62947747.20123,0
+PFE.US,D,20110401,000000,13.2782,13.3338,13.2129,13.2977,42866048.084694,0
+PFE.US,D,20110404,000000,13.4081,13.448,13.3338,13.4021,65013621.658443,0
+PFE.US,D,20110405,000000,13.369,13.4128,13.2957,13.3387,48802799.865043,0
+PFE.US,D,20110406,000000,13.371,13.3964,13.2265,13.2372,69219024.96207,0
+PFE.US,D,20110407,000000,13.2353,13.2753,13.1504,13.2685,67462891.394,0
+PFE.US,D,20110408,000000,13.2723,13.4081,13.2509,13.3495,53660882.705743,0
+PFE.US,D,20110411,000000,13.4081,13.5252,13.3641,13.4861,57436086.174329,0
+PFE.US,D,20110412,000000,13.4305,13.5398,13.3251,13.3456,67572326.773964,0
+PFE.US,D,20110413,000000,13.4021,13.4188,13.2646,13.3495,45113198.617845,0
+PFE.US,D,20110414,000000,13.3338,13.448,13.3114,13.371,74597527.091774,0
+PFE.US,D,20110415,000000,13.4081,13.4696,13.2723,13.3964,75959394.493701,0
+PFE.US,D,20110418,000000,13.2587,13.3495,13.1855,13.3114,71241439.435854,0
+PFE.US,D,20110419,000000,13.2509,13.4255,13.2069,13.3964,50628766.770314,0
+PFE.US,D,20110420,000000,13.491,13.6247,13.2977,13.3036,99345012.481199,0
+PFE.US,D,20110421,000000,13.3964,13.4081,12.4614,12.9122,212968757.27858,0
+PFE.US,D,20110425,000000,13.0156,13.1591,12.9855,13.1426,69446153.661931,0
+PFE.US,D,20110426,000000,13.1611,13.2616,13.0518,13.1748,56771944.505962,0
+PFE.US,D,20110427,000000,13.2206,13.5407,13.1855,13.4616,70481837.047509,0
+PFE.US,D,20110428,000000,13.4734,13.613,13.4616,13.5905,52871374.872924,0
+PFE.US,D,20110429,000000,13.6051,13.7369,13.5456,13.6862,66680358.594951,0
+PFE.US,D,20110502,000000,13.7955,13.8317,13.6754,13.7154,58374414.196559,0
+PFE.US,D,20110503,000000,13.6832,13.7066,13.0958,13.3309,166824412.58227,0
+PFE.US,D,20110504,000000,13.3192,13.4841,13.2753,13.4686,77748378.452188,0
+PFE.US,D,20110505,000000,13.4462,13.4803,13.2353,13.3016,64922838.627486,0
+PFE.US,D,20110506,000000,13.369,13.4597,13.3084,13.4061,52030180.88199,0
+PFE.US,D,20110509,000000,13.3954,13.5329,13.3387,13.4382,47602052.97651,0
+PFE.US,D,20110510,000000,13.4988,13.6754,13.4803,13.613,51229520.372878,0
+PFE.US,D,20110511,000000,13.6832,13.73,13.5183,13.5759,65541729.162282,0
+PFE.US,D,20110512,000000,13.6247,13.8217,13.5506,13.7603,54623658.697808,0
+PFE.US,D,20110513,000000,13.8023,13.8267,13.6901,13.7838,55789482.257284,0
+PFE.US,D,20110516,000000,13.73,13.9204,13.6901,13.8217,69607355.125475,0
+PFE.US,D,20110517,000000,13.8892,13.974,13.8217,13.9272,88364742.586026,0
+PFE.US,D,20110518,000000,13.9087,13.9575,13.8471,13.9516,68404209.448335,0
+PFE.US,D,20110519,000000,13.9936,14.0199,13.7838,13.8531,76783633.014714,0
+PFE.US,D,20110520,000000,13.8344,13.8588,13.6247,13.6315,81321173.757077,0
+PFE.US,D,20110523,000000,13.4988,13.5974,13.4382,13.5641,59240027.466138,0
+PFE.US,D,20110524,000000,13.5065,13.6315,13.4714,13.5183,65200983.341189,0
+PFE.US,D,20110525,000000,13.4061,13.7388,13.4061,13.6901,63750949.95491,0
+PFE.US,D,20110526,000000,13.5905,13.8217,13.5573,13.7682,58449851.538415,0
+PFE.US,D,20110527,000000,13.81,13.8668,13.6901,13.7906,42267743.480324,0
+PFE.US,D,20110531,000000,13.8324,14.1292,13.8257,14.1292,83931352.920829,0
+PFE.US,D,20110601,000000,14.058,14.1302,13.8217,13.8668,70021847.557453,0
+PFE.US,D,20110602,000000,13.8531,13.9204,13.7388,13.8344,47868115.624227,0
+PFE.US,D,20110603,000000,13.613,13.8745,13.613,13.73,54541306.778624,0
+PFE.US,D,20110606,000000,13.7173,13.81,13.6384,13.6618,41926080.565766,0
+PFE.US,D,20110607,000000,13.7906,13.816,13.6618,13.6618,52624056.795902,0
+PFE.US,D,20110608,000000,13.7457,13.7457,13.5506,13.6247,63779862.479194,0
+PFE.US,D,20110609,000000,13.5905,13.7603,13.5837,13.6685,52230021.183985,0
+PFE.US,D,20110610,000000,13.5905,13.6051,13.2031,13.247,87145753.222662,0
+PFE.US,D,20110613,000000,13.247,13.5837,13.2294,13.4803,67420438.676354,0
+PFE.US,D,20110614,000000,13.5466,13.6559,13.5242,13.5573,59510563.890472,0
+PFE.US,D,20110615,000000,13.4382,13.4462,13.1952,13.3016,64131711.791678,0
+PFE.US,D,20110616,000000,13.2909,13.371,13.2402,13.3329,62443678.817739,0
+PFE.US,D,20110617,000000,13.4168,13.4597,13.2099,13.3456,93612413.903846,0
+PFE.US,D,20110620,000000,13.2353,13.3612,13.2353,13.3553,52541016.288105,0
+PFE.US,D,20110621,000000,13.4001,13.5065,13.3251,13.4597,71216239.346907,0
+PFE.US,D,20110622,000000,13.4001,13.49,13.3192,13.3612,45899932.627185,0
+PFE.US,D,20110623,000000,13.7838,13.81,13.49,13.6051,127027544.32993,0
+PFE.US,D,20110624,000000,13.5398,13.57,13.2294,13.2294,95940781.004717,0
+PFE.US,D,20110627,000000,13.2402,13.3456,13.2099,13.289,52081693.868268,0
+PFE.US,D,20110628,000000,13.2822,13.5759,13.2548,13.5398,62236993.617026,0
+PFE.US,D,20110629,000000,13.5974,13.6559,13.4803,13.6188,70825467.358106,0
+PFE.US,D,20110630,000000,13.6267,13.6784,13.5388,13.57,70350959.100096,0
+PFE.US,D,20110701,000000,13.5369,13.6754,13.488,13.6676,46665431.055533,0
+PFE.US,D,20110705,000000,13.6237,13.7056,13.6031,13.6891,47472248.899434,0
+PFE.US,D,20110706,000000,13.6891,13.8033,13.6608,13.6891,42807293.646433,0
+PFE.US,D,20110707,000000,13.5954,13.6608,13.2909,13.326,140884196.41849,0
+PFE.US,D,20110708,000000,13.2626,13.371,13.248,13.284,63522834.482972,0
+PFE.US,D,20110711,000000,13.1748,13.2957,13.1299,13.2031,71297049.114508,0
+PFE.US,D,20110712,000000,13.1835,13.3104,13.1552,13.1758,64720148.675292,0
+PFE.US,D,20110713,000000,13.2353,13.3084,13.1103,13.1679,63938421.278996,0
+PFE.US,D,20110714,000000,13.1611,13.1825,13.042,13.1172,53457328.943725,0
+PFE.US,D,20110715,000000,13.0587,13.1367,12.9484,13.0089,72388490.758129,0
+PFE.US,D,20110718,000000,12.9122,12.9591,12.8459,12.9377,52704322.455536,0
+PFE.US,D,20110719,000000,12.9415,13.1952,12.923,13.1367,52525730.030759,0
+PFE.US,D,20110720,000000,13.124,13.1748,13.0245,13.1103,53696244.600166,0
+PFE.US,D,20110721,000000,13.1825,13.3084,13.1611,13.2402,67474195.723739,0
+PFE.US,D,20110722,000000,13.2353,13.2909,13.1552,13.2246,39188460.249555,0
+PFE.US,D,20110725,000000,13.0958,13.1679,13.0518,13.0518,47709822.217953,0
+PFE.US,D,20110726,000000,13.0752,13.1093,12.8908,12.9278,58728300.583692,0
+PFE.US,D,20110727,000000,12.8625,12.923,12.6907,12.7171,61181020.435115,0
+PFE.US,D,20110728,000000,12.6849,12.923,12.6849,12.7552,89269031.582731,0
+PFE.US,D,20110729,000000,12.6556,12.8361,12.5492,12.6849,105430139.73747,0
+PFE.US,D,20110801,000000,12.8117,12.8234,12.351,12.5239,83203828.310082,0
+PFE.US,D,20110802,000000,12.4828,12.4965,11.9491,11.9491,157431637.62472,0
+PFE.US,D,20110803,000000,12.0027,12.1043,11.8232,12.0105,97673468.745307,0
+PFE.US,D,20110804,000000,11.8416,11.9578,11.5489,11.5626,113899972.32463,0
+PFE.US,D,20110805,000000,11.6543,11.8065,11.345,11.6484,129731508.85298,0
+PFE.US,D,20110808,000000,11.3966,11.748,11.0971,11.0971,181634156.36082,0
+PFE.US,D,20110809,000000,11.3381,11.7363,11.0785,11.7236,174812925.82731,0
+PFE.US,D,20110810,000000,11.7617,11.9939,11.3244,11.3577,152685659.46955,0
+PFE.US,D,20110811,000000,11.4571,11.9988,11.3577,11.8642,124285024.99265,0
+PFE.US,D,20110812,000000,11.9354,12.0555,11.828,11.8993,86128773.420361,0
+PFE.US,D,20110815,000000,12.112,12.2506,11.9939,12.2164,76485342.985323,0
+PFE.US,D,20110816,000000,12.1559,12.2828,12.0349,12.196,64152747.559011,0
+PFE.US,D,20110817,000000,12.2701,12.3901,12.2232,12.3159,66331835.411394,0
+PFE.US,D,20110818,000000,12.0719,12.112,11.6864,11.7998,110757518.26138,0
+PFE.US,D,20110819,000000,11.6543,11.9705,11.6543,11.7694,84628562.212927,0
+PFE.US,D,20110822,000000,11.9773,12.1043,11.7363,11.7792,61401849.368911,0
+PFE.US,D,20110823,000000,11.912,12.1891,11.7694,12.1481,78665672.756457,0
+PFE.US,D,20110824,000000,12.1481,12.2701,12.0719,12.2506,62533564.224253,0
+PFE.US,D,20110825,000000,12.1257,12.1833,11.8993,11.9647,77143156.196434,0
+PFE.US,D,20110826,000000,11.8777,12.2057,11.662,12.1296,69125884.129923,0
+PFE.US,D,20110829,000000,12.4965,12.6234,12.3969,12.5766,70207779.804014,0
+PFE.US,D,20110830,000000,12.516,12.6478,12.351,12.5766,66227190.435848,0
+PFE.US,D,20110831,000000,12.5746,12.7425,12.5033,12.6429,66547366.721482,0
+PFE.US,D,20110901,000000,12.6429,12.7552,12.5619,12.598,59580514.041814,0
+PFE.US,D,20110902,000000,12.3999,12.6166,12.2779,12.3023,52566037.057101,0
+PFE.US,D,20110906,000000,12.1403,12.4634,12.0555,12.4233,73154051.692289,0
+PFE.US,D,20110907,000000,12.6478,12.6761,12.5296,12.6624,72436709.380728,0
+PFE.US,D,20110908,000000,12.5766,12.7425,12.4828,12.5356,56082598.649903,0
+PFE.US,D,20110909,000000,12.3764,12.4038,12.0799,12.1793,85246090.940778,0
+PFE.US,D,20110912,000000,11.907,12.1793,11.8993,12.1559,78876346.032889,0
+PFE.US,D,20110913,000000,12.1793,12.2574,12.0632,12.2125,48022912.803791,0
+PFE.US,D,20110914,000000,12.1043,12.3969,11.9988,12.2642,72359015.68154,0
+PFE.US,D,20110915,000000,12.2642,12.3365,12.1559,12.3159,66537888.381192,0
+PFE.US,D,20110916,000000,12.3901,12.4155,12.0906,12.0906,115096578.45931,0
+PFE.US,D,20110919,000000,11.9491,12.0719,11.8719,12.0291,69552492.442505,0
+PFE.US,D,20110920,000000,12.0973,12.2369,11.9705,12.1481,77783135.782204,0
+PFE.US,D,20110921,000000,12.0495,12.1637,11.8642,11.8846,80545378.264775,0
+PFE.US,D,20110922,000000,11.7071,11.7998,11.5265,11.6484,93405563.72878,0
+PFE.US,D,20110923,000000,11.5626,11.7929,11.5558,11.6241,74936805.56332,0
+PFE.US,D,20110926,000000,11.6085,11.8485,11.5314,11.8349,58280747.700782,0
+PFE.US,D,20110927,000000,11.9988,12.0495,11.7617,11.8232,66762852.945411,0
+PFE.US,D,20110928,000000,11.828,11.9647,11.6864,11.7011,49428612.149963,0
+PFE.US,D,20110929,000000,11.8485,12.0632,11.7792,11.9773,84609021.461648,0
+PFE.US,D,20110930,000000,11.827,12.0241,11.7587,11.7753,68003381.196656,0
+PFE.US,D,20111003,000000,11.7861,11.912,11.5265,11.5411,101724716.32244,0
+PFE.US,D,20111004,000000,11.465,11.7158,11.3577,11.7158,89007046.158367,0
+PFE.US,D,20111005,000000,11.6894,12.0027,11.587,11.9764,111790920.69716,0
+PFE.US,D,20111006,000000,11.9988,12.1569,11.9168,12.1413,76040689.9622,0
+PFE.US,D,20111007,000000,12.2281,12.4691,12.1833,12.2828,74041179.257298,0
+PFE.US,D,20111010,000000,12.4761,12.6049,12.4691,12.6049,47383334.894714,0
+PFE.US,D,20111011,000000,12.5239,12.5902,12.4106,12.556,53176015.902652,0
+PFE.US,D,20111012,000000,12.5834,12.7093,12.5239,12.5356,57792198.178232,0
+PFE.US,D,20111013,000000,12.4691,12.5619,12.3764,12.4965,45669642.772751,0
+PFE.US,D,20111014,000000,12.6556,12.6976,12.556,12.6849,47480843.960878,0
+PFE.US,D,20111017,000000,12.6176,12.7552,12.4155,12.4507,45714803.734007,0
+PFE.US,D,20111018,000000,12.3969,12.7425,12.358,12.6361,53769080.265697,0
+PFE.US,D,20111019,000000,12.6429,12.6907,12.4634,12.5296,46185032.905632,0
+PFE.US,D,20111020,000000,12.5112,12.6234,12.3365,12.4761,63069280.017459,0
+PFE.US,D,20111021,000000,12.5893,12.7913,12.5893,12.6966,70092761.937792,0
+PFE.US,D,20111024,000000,12.6311,12.923,12.6176,12.8977,53846184.77076,0
+PFE.US,D,20111025,000000,12.8117,12.8733,12.5336,12.5668,65212866.6182,0
+PFE.US,D,20111026,000000,12.6849,12.8713,12.5834,12.8429,55070893.928233,0
+PFE.US,D,20111027,000000,13.0752,13.2909,13.003,13.2168,76753528.781267,0
+PFE.US,D,20111028,000000,13.2353,13.2695,13.0382,13.2012,54641436.990136,0
+PFE.US,D,20111031,000000,13.1534,13.1534,12.8274,12.8274,60802998.607203,0
+PFE.US,D,20111101,000000,12.7365,13.1524,12.6351,12.881,111693808.18428,0
+PFE.US,D,20111102,000000,13.0674,13.1143,12.924,13.0118,56981444.517569,0
+PFE.US,D,20111103,000000,13.1143,13.2831,13.0382,13.2402,102444485.08912,0
+PFE.US,D,20111104,000000,13.1524,13.2353,13.0118,13.0918,76367446.777709,0
+PFE.US,D,20111107,000000,13.046,13.4031,13.0273,13.371,216608303.66688,0
+PFE.US,D,20111108,000000,13.4579,13.5222,13.3026,13.5115,59549260.111307,0
+PFE.US,D,20111109,000000,13.1728,13.2957,12.9679,13.0118,67943622.566668,0
+PFE.US,D,20111110,000000,13.0986,13.4442,13.0986,13.3163,65526752.359938,0
+PFE.US,D,20111111,000000,13.4091,13.5573,13.3974,13.4519,56087835.817171,0
+PFE.US,D,20111114,000000,13.2012,13.3974,13.1728,13.3163,74959436.765878,0
+PFE.US,D,20111115,000000,13.3104,13.4579,13.2695,13.371,47267189.874511,0
+PFE.US,D,20111116,000000,13.2236,13.4138,13.1426,13.1661,52584088.94044,0
+PFE.US,D,20111117,000000,13.1661,13.2353,12.9601,13.0986,62093154.423523,0
+PFE.US,D,20111118,000000,13.121,13.2079,13.0616,13.1426,57492211.269759,0
+PFE.US,D,20111121,000000,12.9171,13.0382,12.7365,12.7562,80513221.586397,0
+PFE.US,D,20111122,000000,12.7425,12.8566,12.6556,12.7171,73227031.838467,0
+PFE.US,D,20111123,000000,12.6351,12.6429,12.4126,12.4126,54970476.804797,0
+PFE.US,D,20111125,000000,12.3677,12.5414,12.2145,12.4126,31202955.480955,0
+PFE.US,D,20111128,000000,12.6556,12.8498,12.6302,12.8439,61069685.288352,0
+PFE.US,D,20111129,000000,12.8303,13.1065,12.8244,13.0547,58970109.951806,0
+PFE.US,D,20111130,000000,13.1601,13.5056,13.1347,13.5056,108196432.80158,0
+PFE.US,D,20111201,000000,13.5047,13.5984,13.3847,13.4783,63612431.952879,0
+PFE.US,D,20111202,000000,13.5456,13.5837,13.371,13.3847,63416448.566869,0
+PFE.US,D,20111205,000000,13.5388,13.5759,13.2763,13.3485,71284345.064463,0
+PFE.US,D,20111206,000000,13.5154,13.7369,13.4168,13.613,78456627.705184,0
+PFE.US,D,20111207,000000,13.5388,13.8823,13.5222,13.773,71073438.159751,0
+PFE.US,D,20111208,000000,13.6705,13.8207,13.5388,13.5837,53518321.294978,0
+PFE.US,D,20111209,000000,13.6568,13.9096,13.6208,13.8324,64611939.843798,0
+PFE.US,D,20111212,000000,13.7135,13.8257,13.614,13.7213,59677564.048902,0
+PFE.US,D,20111213,000000,13.8384,14.1038,13.8003,13.9682,102731626.54096,0
+PFE.US,D,20111214,000000,13.896,14.1507,13.8588,14.0366,84461100.946051,0
+PFE.US,D,20111215,000000,14.0951,14.2981,14.0697,14.2229,84215034.009945,0
+PFE.US,D,20111216,000000,14.3517,14.3781,14.1507,14.1507,102436284.53158,0
+PFE.US,D,20111219,000000,14.1576,14.3995,14.1576,14.2229,63223059.684384,0
+PFE.US,D,20111220,000000,14.3371,14.4923,14.217,14.4395,86158037.411751,0
+PFE.US,D,20111221,000000,14.4923,14.6211,14.3927,14.586,66700376.849644,0
+PFE.US,D,20111222,000000,14.5683,14.6368,14.506,14.5548,55412324.239196,0
+PFE.US,D,20111223,000000,14.6415,14.6855,14.5264,14.6855,43533009.687385,0
+PFE.US,D,20111227,000000,14.6368,14.7353,14.6142,14.6475,28482862.409141,0
+PFE.US,D,20111228,000000,14.6415,14.6669,14.4327,14.4873,38608379.67568,0
+PFE.US,D,20111229,000000,14.4873,14.6415,14.4873,14.6064,29228565.964222,0
+PFE.US,D,20111230,000000,14.4522,14.703,14.4522,14.5566,36699957.357996,0
+PFE.US,D,20120103,000000,14.7109,14.8045,14.6943,14.7821,74910494.71536,0
+PFE.US,D,20120104,000000,14.749,14.7664,14.6368,14.6475,44999365.287987,0
+PFE.US,D,20120105,000000,14.6142,14.6142,14.3927,14.5332,74403029.499646,0
+PFE.US,D,20120106,000000,14.6288,14.6562,14.506,14.5107,44577834.291744,0
+PFE.US,D,20120109,000000,14.5107,14.6943,14.4736,14.6796,58925172.371977,0
+PFE.US,D,20120110,000000,14.7587,14.8045,14.6669,14.7587,41213575.794151,0
+PFE.US,D,20120111,000000,14.7265,14.7791,14.6435,14.7323,42752315.174009,0
+PFE.US,D,20120112,000000,14.7519,14.8026,14.7265,14.7938,40661868.760019,0
+PFE.US,D,20120113,000000,14.7567,14.7636,14.6016,14.6982,43200847.656196,0
+PFE.US,D,20120117,000000,14.7567,14.9178,14.7323,14.7567,52827644.372538,0
+PFE.US,D,20120118,000000,14.7664,14.8045,14.6415,14.7821,51236859.169976,0
+PFE.US,D,20120119,000000,14.7353,14.742,14.5264,14.6943,51870727.531801,0
+PFE.US,D,20120120,000000,14.7323,14.8338,14.6231,14.7323,59160036.4222,0
+PFE.US,D,20120123,000000,14.7821,14.7968,14.5548,14.6064,50124898.200485,0
+PFE.US,D,20120124,000000,14.5566,14.581,14.4816,14.5762,37770218.753638,0
+PFE.US,D,20120125,000000,14.4746,14.6376,14.4455,14.6162,51684452.015619,0
+PFE.US,D,20120126,000000,14.6503,14.6689,14.461,14.5566,201637447.57243,0
+PFE.US,D,20120127,000000,14.5351,14.5351,14.4337,14.4552,197480324.37252,0
+PFE.US,D,20120130,000000,14.3927,14.5187,14.3156,14.5187,107446911.26857,0
+PFE.US,D,20120131,000000,14.6269,14.664,14.2834,14.3956,82539626.185273,0
+PFE.US,D,20120201,000000,14.4689,14.6376,14.4103,14.4883,65743679.291591,0
+PFE.US,D,20120202,000000,14.4337,14.4883,14.1409,14.3517,84596661.705909,0
+PFE.US,D,20120203,000000,14.4054,14.4455,14.3117,14.4103,60530046.999294,0
+PFE.US,D,20120206,000000,14.3869,14.3995,14.1868,14.2423,47210835.249544,0
+PFE.US,D,20120207,000000,14.1819,14.343,14.1409,14.3117,54978129.155639,0
+PFE.US,D,20120208,000000,14.256,14.3293,14.1741,14.2824,50368512.039653,0
+PFE.US,D,20120209,000000,14.3117,14.4455,14.2756,14.3732,42570096.387471,0
+PFE.US,D,20120210,000000,14.2756,14.3156,14.2082,14.3117,39584731.725097,0
+PFE.US,D,20120213,000000,14.4239,14.5703,14.3644,14.4816,43457144.027015,0
+PFE.US,D,20120214,000000,14.4943,14.5635,14.3927,14.5,37163548.617362,0
+PFE.US,D,20120215,000000,14.4943,14.5187,14.3117,14.3517,43564773.91124,0
+PFE.US,D,20120216,000000,14.3927,14.5351,14.3156,14.5,35578221.914122,0
+PFE.US,D,20120217,000000,14.6016,14.6016,14.3517,14.4054,50949975.938869,0
+PFE.US,D,20120221,000000,14.4552,14.4943,14.3585,14.4239,34269936.338369,0
+PFE.US,D,20120222,000000,14.3781,14.5703,14.343,14.5187,38308877.443418,0
+PFE.US,D,20120223,000000,14.461,14.5351,14.2912,14.2971,57234055.094872,0
+PFE.US,D,20120224,000000,14.3732,14.507,14.3117,14.3995,48398793.039141,0
+PFE.US,D,20120227,000000,14.1253,14.5274,14.1088,14.4552,52680658.370059,0
+PFE.US,D,20120228,000000,14.3644,14.4689,14.2971,14.4239,41920822.904789,0
+PFE.US,D,20120229,000000,14.3976,14.5117,14.3147,14.3644,53347391.467898,0
+PFE.US,D,20120301,000000,14.3234,14.7196,14.3117,14.6084,69937293.589265,0
+PFE.US,D,20120302,000000,14.6016,14.6162,14.4943,14.5566,36355775.766634,0
+PFE.US,D,20120305,000000,14.5187,14.6689,14.5187,14.6162,39229967.182544,0
+PFE.US,D,20120306,000000,14.5508,14.6503,14.4054,14.461,53694934.027492,0
+PFE.US,D,20120307,000000,14.4689,14.6766,14.4455,14.5274,120692548.55458,0
+PFE.US,D,20120308,000000,14.6231,14.6659,14.5635,14.5879,54283562.527282,0
+PFE.US,D,20120309,000000,14.6162,14.7791,14.5762,14.6016,57926285.440433,0
+PFE.US,D,20120312,000000,14.5937,14.7129,14.5635,14.6435,52957357.252611,0
+PFE.US,D,20120313,000000,14.7323,14.9861,14.6982,14.9617,65741331.737255,0
+PFE.US,D,20120314,000000,14.948,15.0241,14.8825,14.9109,54000661.223782,0
+PFE.US,D,20120315,000000,14.9216,14.9539,14.828,14.8972,45462751.610266,0
+PFE.US,D,20120316,000000,14.9178,15.0241,14.8728,14.9178,96685028.481792,0
+PFE.US,D,20120319,000000,14.8514,14.9276,14.8338,14.8728,32801568.255569,0
+PFE.US,D,20120320,000000,14.7938,14.9539,14.7938,14.8231,35543838.594291,0
+PFE.US,D,20120321,000000,14.8231,14.9412,14.7938,14.8026,39224708.496883,0
+PFE.US,D,20120322,000000,14.7704,14.8591,14.7519,14.7704,31036372.369496,0
+PFE.US,D,20120323,000000,14.8153,14.9353,14.7567,14.8338,34216950.879118,0
+PFE.US,D,20120326,000000,14.9216,15.1325,14.9216,15.0661,49042849.848263,0
+PFE.US,D,20120327,000000,15.1549,15.5003,15.1325,15.2974,90108038.894942,0
+PFE.US,D,20120328,000000,15.3384,15.3559,15.0992,15.2369,48498844.349874,0
+PFE.US,D,20120329,000000,15.1325,15.2623,15.0817,15.2428,49062595.53663,0
+PFE.US,D,20120330,000000,15.2613,15.4721,15.2418,15.3959,50007033.758118,0
+PFE.US,D,20120402,000000,15.3238,15.4526,15.2887,15.3559,51122758.39722,0
+PFE.US,D,20120403,000000,15.3335,15.4057,15.192,15.3248,55363403.707072,0
+PFE.US,D,20120404,000000,15.2428,15.2633,15.1228,15.2194,44667840.61114,0
+PFE.US,D,20120405,000000,15.1402,15.2007,15.1032,15.1861,32446986.107023,0
+PFE.US,D,20120409,000000,15.0046,15.111,14.9617,14.9929,27984046.563199,0
+PFE.US,D,20120410,000000,14.9773,15.3384,14.9216,14.948,70778395.35851,0
+PFE.US,D,20120411,000000,15.0046,15.0661,14.9052,14.9216,55285616.76151,0
+PFE.US,D,20120412,000000,14.9929,14.9929,14.8591,14.9052,59514734.3602,0
+PFE.US,D,20120413,000000,14.8338,14.9539,14.828,14.8514,54322206.48916,0
+PFE.US,D,20120416,000000,14.8446,14.9997,14.8026,14.9412,55904122.014581,0
+PFE.US,D,20120417,000000,14.9744,15.192,14.9313,15.1676,42804347.675804,0
+PFE.US,D,20120418,000000,15.1051,15.3628,15.0661,15.2623,46407221.597004,0
+PFE.US,D,20120419,000000,15.3168,15.3501,15.0924,15.187,46262967.405899,0
+PFE.US,D,20120420,000000,15.1676,15.4536,15.1472,15.3384,55639696.814192,0
+PFE.US,D,20120423,000000,15.2086,15.3168,15.1735,15.2124,36153165.739904,0
+PFE.US,D,20120424,000000,15.2194,15.5003,15.193,15.3852,52287563.419372,0
+PFE.US,D,20120425,000000,15.4808,15.6223,15.4594,15.5531,45149141.508911,0
+PFE.US,D,20120426,000000,15.5462,15.7111,15.514,15.677,163046301.05642,0
+PFE.US,D,20120427,000000,15.7248,15.8409,15.6204,15.6916,128187546.65145,0
+PFE.US,D,20120430,000000,15.6497,15.7043,15.5003,15.5688,110185099.2605,0
+PFE.US,D,20120501,000000,15.3862,15.6253,15.3335,15.4906,63487413.156794,0
+PFE.US,D,20120502,000000,15.4282,15.6204,15.3511,15.4057,48822546.578095,0
+PFE.US,D,20120503,000000,15.4135,15.434,15.3051,15.3647,36926413.864211,0
+PFE.US,D,20120504,000000,15.3101,15.3579,15.1472,15.2124,52330077.618145,0
+PFE.US,D,20120507,000000,15.1168,15.3452,15.1168,15.2633,51168463.466442,0
+PFE.US,D,20120508,000000,15.2007,15.3101,15.1402,15.2428,45525885.554084,0
+PFE.US,D,20120509,000000,15.1539,15.6448,15.0719,15.4135,108362095.74552,0
+PFE.US,D,20120510,000000,15.5882,15.7864,15.5297,15.6751,77680826.064769,0
+PFE.US,D,20120511,000000,15.6126,15.7707,15.5374,15.5471,49120297.622946,0
+PFE.US,D,20120514,000000,15.4213,15.6253,15.394,15.5091,45176563.115885,0
+PFE.US,D,20120515,000000,15.4906,15.517,15.274,15.3101,55158429.73104,0
+PFE.US,D,20120516,000000,15.3248,15.5715,15.3101,15.5434,57495031.204081,0
+PFE.US,D,20120517,000000,15.5297,15.6517,15.4672,15.4906,44280300.480207,0
+PFE.US,D,20120518,000000,15.5237,15.5434,15.3384,15.4984,60907635.385266,0
+PFE.US,D,20120521,000000,15.4828,15.5374,15.4282,15.475,53700937.659467,0
+PFE.US,D,20120522,000000,15.434,15.5715,15.2573,15.3579,51427820.572661,0
+PFE.US,D,20120523,000000,15.3647,15.394,15.0437,15.1676,75828938.716689,0
+PFE.US,D,20120524,000000,15.2086,15.2194,15.0495,15.2007,46266369.361548,0
+PFE.US,D,20120525,000000,15.2086,15.3335,15.0798,15.192,28281954.384921,0
+PFE.US,D,20120529,000000,15.2281,15.394,15.192,15.2281,44782223.172393,0
+PFE.US,D,20120530,000000,15.1539,15.2573,15.1091,15.1315,31374591.316302,0
+PFE.US,D,20120531,000000,15.1706,15.2583,15.0026,15.0124,79967044.779568,0
+PFE.US,D,20120601,000000,14.9393,14.9646,14.7206,14.8544,63452368.914855,0
+PFE.US,D,20120604,000000,14.7889,14.8778,14.7274,14.8357,40091378.217147,0
+PFE.US,D,20120605,000000,14.8357,14.8544,14.6913,14.8319,44883159.811343,0
+PFE.US,D,20120606,000000,14.9139,15.0573,14.7968,15.0437,36351147.262516,0
+PFE.US,D,20120607,000000,15.0798,15.2086,15.0348,15.0631,40495551.04209,0
+PFE.US,D,20120608,000000,15.0719,15.2281,14.9646,15.2007,30731322.49028,0
+PFE.US,D,20120611,000000,15.274,15.3647,15.1676,15.1735,33039691.830167,0
+PFE.US,D,20120612,000000,15.2124,15.2496,15.0573,15.2369,35876564.202469,0
+PFE.US,D,20120613,000000,15.2194,15.434,15.1676,15.2369,34578595.159693,0
+PFE.US,D,20120614,000000,15.2086,15.6126,15.2086,15.4906,44879767.077862,0
+PFE.US,D,20120615,000000,15.6682,15.6966,15.4828,15.5237,57264725.979366,0
+PFE.US,D,20120618,000000,15.4984,15.5999,15.4604,15.5297,33628192.244278,0
+PFE.US,D,20120619,000000,15.5999,15.6682,15.5434,15.595,32640890.406282,0
+PFE.US,D,20120620,000000,15.6253,15.6448,15.4672,15.5628,31787778.299033,0
+PFE.US,D,20120621,000000,15.6253,15.7492,15.4984,15.517,37018884.552082,0
+PFE.US,D,20120622,000000,15.5561,15.6916,15.5237,15.6077,37451713.729952,0
+PFE.US,D,20120625,000000,15.1402,15.4906,15.1402,15.4282,32887664.375338,0
+PFE.US,D,20120626,000000,15.4672,15.5237,15.3862,15.4057,34462830.297787,0
+PFE.US,D,20120627,000000,15.4057,15.595,15.4057,15.5237,30164958.355661,0
+PFE.US,D,20120628,000000,15.5374,15.5882,15.2817,15.4672,33524555.559201,0
+PFE.US,D,20120629,000000,15.6751,15.7951,15.5932,15.7951,47461422.073109,0
+PFE.US,D,20120702,000000,15.6916,15.8516,15.6916,15.7921,33770959.616813,0
+PFE.US,D,20120703,000000,15.7492,15.7921,15.6243,15.7043,22751598.996913,0
+PFE.US,D,20120705,000000,15.6585,15.717,15.4955,15.5608,35770785.92483,0
+PFE.US,D,20120706,000000,15.4984,15.517,15.3579,15.475,27652110.987493,0
+PFE.US,D,20120709,000000,15.4828,15.5715,15.4135,15.5471,32913783.607121,0
+PFE.US,D,20120710,000000,15.5999,15.6311,15.3716,15.4057,35994583.372336,0
+PFE.US,D,20120711,000000,15.3716,15.3783,15.1032,15.3384,37870867.45598,0
+PFE.US,D,20120712,000000,15.3178,15.638,15.2086,15.5628,62965896.429686,0
+PFE.US,D,20120713,000000,15.5932,15.722,15.5852,15.6585,41010868.422305,0
+PFE.US,D,20120716,000000,15.5999,15.9142,15.595,15.881,42660435.729634,0
+PFE.US,D,20120717,000000,15.8947,16.2859,15.8595,16.2118,59868961.967583,0
+PFE.US,D,20120718,000000,16.1533,16.3191,16.122,16.2508,50826529.010243,0
+PFE.US,D,20120719,000000,16.202,16.3622,16.1055,16.3425,156173748.12812,0
+PFE.US,D,20120720,000000,16.2645,16.3856,16.2207,16.2713,163560775.12051,0
+PFE.US,D,20120723,000000,16.1113,16.2528,16.0527,16.202,152610384.028,0
+PFE.US,D,20120724,000000,16.0683,16.1533,15.8419,16.0547,53353139.953198,0
+PFE.US,D,20120725,000000,16.0605,16.1308,15.8595,16.0205,41804437.083508,0
+PFE.US,D,20120726,000000,16.161,16.2645,16.0908,16.1308,37151825.19128,0
+PFE.US,D,20120727,000000,16.2508,16.4363,16.1376,16.3612,50339169.147485,0
+PFE.US,D,20120730,000000,16.3191,16.365,16.1796,16.2762,43245148.90637,0
+PFE.US,D,20120731,000000,16.4157,16.8149,16.408,16.5036,80564571.647691,0
+PFE.US,D,20120801,000000,16.5758,16.7534,16.4451,16.5885,61401764.32002,0
+PFE.US,D,20120802,000000,16.4978,16.6296,16.3729,16.5758,43473915.05356,0
+PFE.US,D,20120803,000000,16.6988,16.8579,16.6939,16.8246,47740205.165839,0
+PFE.US,D,20120806,000000,16.7964,16.8861,16.7671,16.811,37273253.489595,0
+PFE.US,D,20120807,000000,16.6296,16.6647,16.4451,16.45,81359353.536451,0
+PFE.US,D,20120808,000000,16.4294,16.5612,16.4226,16.5114,43776561.020741,0
+PFE.US,D,20120809,000000,16.5114,16.6704,16.4363,16.5397,35441717.418975,0
+PFE.US,D,20120810,000000,16.5329,16.5885,16.4558,16.5885,28595664.90545,0
+PFE.US,D,20120813,000000,16.4978,16.5397,16.3923,16.4363,33250532.130325,0
+PFE.US,D,20120814,000000,16.5261,16.6871,16.5114,16.6159,34257497.681852,0
+PFE.US,D,20120815,000000,16.6159,16.7534,16.608,16.6577,25754025.696495,0
+PFE.US,D,20120816,000000,16.6784,16.6871,16.5114,16.6433,30670528.928001,0
+PFE.US,D,20120817,000000,16.6784,16.6784,16.4011,16.4851,42161543.032285,0
+PFE.US,D,20120820,000000,16.4294,16.6159,16.4294,16.568,33522529.756092,0
+PFE.US,D,20120821,000000,16.5612,16.608,16.3856,16.4147,30696953.516045,0
+PFE.US,D,20120822,000000,16.3485,16.4782,16.3485,16.4226,27765049.766965,0
+PFE.US,D,20120823,000000,16.4704,16.5114,16.4226,16.45,30454937.161473,0
+PFE.US,D,20120824,000000,16.4363,16.6988,16.4363,16.6353,33315585.309964,0
+PFE.US,D,20120827,000000,16.5758,16.6353,16.5397,16.5524,27911674.055485,0
+PFE.US,D,20120828,000000,16.5114,16.6433,16.5027,16.5261,26416580.127123,0
+PFE.US,D,20120829,000000,16.568,16.7056,16.4928,16.6042,26510689.287007,0
+PFE.US,D,20120830,000000,16.5397,16.6216,16.4978,16.5172,28501811.916923,0
+PFE.US,D,20120831,000000,16.5485,16.6821,16.4568,16.5348,37860270.159194,0
+PFE.US,D,20120904,000000,16.4851,16.5612,16.45,16.4782,50183357.529338,0
+PFE.US,D,20120905,000000,16.568,16.5953,16.4363,16.5758,34097555.55671,0
+PFE.US,D,20120906,000000,16.6988,16.893,16.6939,16.8637,33993322.504708,0
+PFE.US,D,20120907,000000,16.8452,16.8793,16.7212,16.7964,32906878.251963,0
+PFE.US,D,20120910,000000,16.7671,16.811,16.6988,16.6988,24694579.855639,0
+PFE.US,D,20120911,000000,16.6871,16.7885,16.6704,16.7486,29049270.605235,0
+PFE.US,D,20120912,000000,16.7417,16.7749,16.6784,16.6784,28805828.91322,0
+PFE.US,D,20120913,000000,16.6577,16.811,16.5261,16.8042,44612810.904443,0
+PFE.US,D,20120914,000000,16.7534,16.7534,16.3729,16.4928,85193256.110285,0
+PFE.US,D,20120917,000000,16.407,16.6647,16.407,16.6433,40957014.029805,0
+PFE.US,D,20120918,000000,16.5885,16.6939,16.568,16.6353,36214356.880132,0
+PFE.US,D,20120919,000000,16.6577,16.893,16.6433,16.7417,39738238.825697,0
+PFE.US,D,20120920,000000,16.7212,16.9144,16.6577,16.9144,39249316.317646,0
+PFE.US,D,20120921,000000,16.9467,17.0901,16.9027,16.9926,65581101.675504,0
+PFE.US,D,20120924,000000,16.9418,17.2092,16.9418,17.1477,38237233.487048,0
+PFE.US,D,20120925,000000,17.2092,17.4268,17.1877,17.2092,49399186.258275,0
+PFE.US,D,20120926,000000,17.2638,17.3166,17.18,17.2043,41823272.851208,0
+PFE.US,D,20120927,000000,17.2326,17.338,17.2268,17.295,33325059.551513,0
+PFE.US,D,20120928,000000,17.3283,17.3283,17.1574,17.2219,36556261.620453,0
+PFE.US,D,20121001,000000,17.1877,17.4268,17.1877,17.3537,32935259.989192,0
+PFE.US,D,20121002,000000,17.4512,17.6054,17.3009,17.4063,44007341.6995,0
+PFE.US,D,20121003,000000,17.4005,17.5615,17.3565,17.54,32086329.623209,0
+PFE.US,D,20121004,000000,17.6122,17.6483,17.5352,17.5615,36106486.194831,0
+PFE.US,D,20121005,000000,17.6415,17.7322,17.579,17.6834,35598277.05749,0
+PFE.US,D,20121008,000000,17.6415,17.6834,17.4668,17.6015,27117495.706447,0
+PFE.US,D,20121009,000000,17.5371,17.661,17.5029,17.5371,30433575.544172,0
+PFE.US,D,20121010,000000,17.5576,17.6015,17.3303,17.4347,30965968.282505,0
+PFE.US,D,20121011,000000,17.5166,17.5937,17.3223,17.4033,33004287.92364,0
+PFE.US,D,20121012,000000,17.4347,17.4892,17.3438,17.4033,33435991.9969,0
+PFE.US,D,20121015,000000,17.4404,17.7519,17.419,17.7185,44613332.469331,0
+PFE.US,D,20121016,000000,17.8006,17.9685,17.7743,17.8787,37152545.545142,0
+PFE.US,D,20121017,000000,17.9177,17.9685,17.8201,17.904,31325934.128336,0
+PFE.US,D,20121018,000000,17.8006,18.0778,17.7947,18.0445,39421749.358264,0
+PFE.US,D,20121019,000000,17.9812,18.0163,17.7372,17.8484,58146659.413895,0
+PFE.US,D,20121022,000000,17.7947,17.8357,17.579,17.7392,35134489.05852,0
+PFE.US,D,20121023,000000,17.5263,17.5703,17.338,17.4581,39520287.208606,0
+PFE.US,D,20121024,000000,17.5108,17.7049,17.4668,17.5371,40314257.546501,0
+PFE.US,D,20121025,000000,17.6493,17.7801,17.5722,17.7449,37563434.158438,0
+PFE.US,D,20121026,000000,17.6523,17.7781,17.583,17.6191,30367511.000006,0
+PFE.US,D,20121031,000000,17.7645,17.8426,17.2277,17.2355,55256031.018894,0
+PFE.US,D,20121101,000000,17.1975,17.1975,16.9027,17.0131,78563347.668739,0
+PFE.US,D,20121102,000000,17.1204,17.2326,17.0111,17.0111,44902763.068434,0
+PFE.US,D,20121105,000000,16.9213,17.1272,16.9213,17.0295,29481852.833914,0
+PFE.US,D,20121106,000000,17.0512,17.295,17.0218,17.1204,43008905.629549,0
+PFE.US,D,20121107,000000,17.1028,17.2111,16.7711,16.8998,70648985.785328,0
+PFE.US,D,20121108,000000,16.892,17.0569,16.7935,16.892,51036574.154503,0
+PFE.US,D,20121109,000000,16.8276,17.0726,16.7935,16.8998,46485994.289956,0
+PFE.US,D,20121112,000000,16.8843,17.0432,16.7935,16.8539,33603917.44628,0
+PFE.US,D,20121113,000000,16.7788,17.0111,16.6734,16.8149,37363040.526308,0
+PFE.US,D,20121114,000000,16.8071,16.849,16.5982,16.646,44881273.365453,0
+PFE.US,D,20121115,000000,16.5778,16.7242,16.4645,16.5407,39213676.73347,0
+PFE.US,D,20121116,000000,16.5202,16.6948,16.5036,16.6821,59957327.765596,0
+PFE.US,D,20121119,000000,16.7711,16.9457,16.6891,16.8764,51155182.518496,0
+PFE.US,D,20121120,000000,16.8607,16.974,16.731,16.974,38883277.161234,0
+PFE.US,D,20121121,000000,17.0385,17.0432,16.9213,17.0218,39993556.621923,0
+PFE.US,D,20121123,000000,17.0629,17.1477,17.0385,17.1477,36082009.533803,0
+PFE.US,D,20121126,000000,17.017,17.1409,16.9984,17.1204,51166205.05974,0
+PFE.US,D,20121127,000000,16.9584,17.097,16.933,16.9535,44158470.505201,0
+PFE.US,D,20121128,000000,16.9388,17.2638,16.8843,17.2482,42289148.134413,0
+PFE.US,D,20121129,000000,17.2775,17.4297,17.2775,17.3731,45314564.676454,0
+PFE.US,D,20121130,000000,17.4112,17.5332,17.2843,17.4902,53215523.674352,0
+PFE.US,D,20121203,000000,17.5078,17.6884,17.4785,17.54,40454435.538938,0
+PFE.US,D,20121204,000000,17.5049,17.664,17.4902,17.5976,43368227.972924,0
+PFE.US,D,20121205,000000,17.5752,18.029,17.5752,17.9265,65129774.876131,0
+PFE.US,D,20121206,000000,17.862,18.0221,17.8416,17.904,45000138.925491,0
+PFE.US,D,20121207,000000,17.8484,17.904,17.5897,17.8708,44007844.820049,0
+PFE.US,D,20121210,000000,17.7723,17.8981,17.7302,17.7645,38460035.964996,0
+PFE.US,D,20121211,000000,17.8563,18.0221,17.8416,17.9265,43895969.66406,0
+PFE.US,D,20121212,000000,17.9118,18.0036,17.787,17.8347,42677725.247009,0
+PFE.US,D,20121213,000000,17.7781,17.9324,17.7098,17.7098,37844099.598315,0
+PFE.US,D,20121214,000000,17.6191,17.7372,17.583,17.6054,37077148.166018,0
+PFE.US,D,20121217,000000,17.5986,17.8074,17.583,17.7302,40907379.291932,0
+PFE.US,D,20121218,000000,17.7215,17.9685,17.664,17.9265,47320441.751974,0
+PFE.US,D,20121219,000000,17.9177,18.029,17.7021,17.7215,41888249.17944,0
+PFE.US,D,20121220,000000,17.7167,17.787,17.6523,17.7781,36724020.046108,0
+PFE.US,D,20121221,000000,17.7509,17.8416,17.5126,17.5352,88269501.148733,0
+PFE.US,D,20121224,000000,17.4873,17.6249,17.4785,17.5352,15521075.285337,0
+PFE.US,D,20121226,000000,17.5126,17.7098,17.5078,17.6483,31264285.978402,0
+PFE.US,D,20121227,000000,17.5986,17.6308,17.3467,17.5752,35303209.663799,0
+PFE.US,D,20121228,000000,17.4785,17.6054,17.3936,17.4005,30912351.617026,0
+PFE.US,D,20121231,000000,17.2482,17.5469,17.218,17.5352,48235843.462241,0
+PFE.US,D,20130102,000000,17.8416,18.1129,17.7098,18.1129,47948695.86229,0
+PFE.US,D,20130103,000000,18.1636,18.1715,17.8708,18.0729,48286890.216645,0
+PFE.US,D,20130104,000000,18.0729,18.1715,18.0104,18.151,40915170.999993,0
+PFE.US,D,20130107,000000,18.1129,18.2095,18.0163,18.1636,36874385.461158,0
+PFE.US,D,20130108,000000,18.1832,18.353,18.1636,18.1919,44422422.300918,0
+PFE.US,D,20130109,000000,18.3296,18.5706,18.3042,18.5042,48946794.810733,0
+PFE.US,D,20130110,000000,18.5403,18.717,18.4486,18.7091,48754520.786005,0
+PFE.US,D,20130111,000000,18.6945,18.7579,18.5266,18.5403,39789243.567997,0
+PFE.US,D,20130114,000000,18.6018,18.793,18.5647,18.6945,34374709.399595,0
+PFE.US,D,20130115,000000,18.5901,18.6242,18.5266,18.6097,42821816.513129,0
+PFE.US,D,20130116,000000,18.5481,18.6097,18.5266,18.6018,40780189.187405,0
+PFE.US,D,20130117,000000,18.7004,18.8478,18.6184,18.7579,53098009.674405,0
+PFE.US,D,20130118,000000,18.5823,18.6477,18.4125,18.555,78364917.333906,0
+PFE.US,D,20130122,000000,18.5774,18.6545,18.473,18.6545,46155358.015383,0
+PFE.US,D,20130123,000000,18.5403,18.6955,18.4915,18.6321,44569284.316459,0
+PFE.US,D,20130124,000000,18.7843,19.0858,18.7648,18.7736,63571956.878126,0
+PFE.US,D,20130125,000000,18.8653,18.879,18.7091,18.879,74573695.98257,0
+PFE.US,D,20130128,000000,18.9492,18.9707,18.7667,18.7667,65445690.519719,0
+PFE.US,D,20130129,000000,18.8371,19.4656,18.7667,19.3669,108705966.8572,0
+PFE.US,D,20130130,000000,19.4138,19.5143,19.3152,19.3981,64087585.762715,0
+PFE.US,D,20130131,000000,19.3395,19.4459,19.24,19.24,46749313.85476,0
+PFE.US,D,20130201,000000,19.4656,19.6041,19.2996,19.483,49347206.015438,0
+PFE.US,D,20130204,000000,19.2996,19.3796,19.1639,19.1639,43751543.325802,0
+PFE.US,D,20130205,000000,19.2089,19.4656,19.2039,19.3981,38857241.953655,0
+PFE.US,D,20130206,000000,19.3395,19.3923,19.2479,19.2684,39332400.886918,0
+PFE.US,D,20130207,000000,19.2752,19.2967,18.9912,19.0136,54474327.190363,0
+PFE.US,D,20130208,000000,19.0136,19.0624,18.8946,18.9561,53095086.246854,0
+PFE.US,D,20130211,000000,18.9658,19.2039,18.9658,19.1405,37294838.488321,0
+PFE.US,D,20130212,000000,19.1405,19.1708,19.0341,19.0341,30004344.036871,0
+PFE.US,D,20130213,000000,19.0624,19.1756,18.9238,19.041,33894805.148075,0
+PFE.US,D,20130214,000000,18.9707,19.1405,18.9082,19.0829,34328344.43295,0
+PFE.US,D,20130215,000000,19.1561,19.3464,19.1259,19.2479,41946205.387745,0
+PFE.US,D,20130219,000000,19.322,19.5426,19.3064,19.5426,40301911.111673,0
+PFE.US,D,20130220,000000,19.4977,19.5719,19.4313,19.4459,36949763.371259,0
+PFE.US,D,20130221,000000,19.3308,19.4215,19.2039,19.3308,34769052.417143,0
+PFE.US,D,20130222,000000,19.3796,19.3923,19.1327,19.3064,42151117.88265,0
+PFE.US,D,20130225,000000,19.1892,19.2888,18.9288,18.9288,50394798.295162,0
+PFE.US,D,20130226,000000,18.9658,19.1132,18.9151,19.0624,42518590.573991,0
+PFE.US,D,20130227,000000,18.9912,19.4215,18.9853,19.3308,34577308.154785,0
+PFE.US,D,20130228,000000,19.2996,19.4918,19.2967,19.2996,42682807.686775,0
+PFE.US,D,20130301,000000,19.1639,19.3611,19.1464,19.3152,41216049.384797,0
+PFE.US,D,20130304,000000,19.2615,19.5368,19.2235,19.5289,35350426.144041,0
+PFE.US,D,20130305,000000,19.5962,19.8862,19.5817,19.7953,44103819.932115,0
+PFE.US,D,20130306,000000,19.8187,19.8939,19.6958,19.8324,38456967.032112,0
+PFE.US,D,20130307,000000,19.8745,20.014,19.8324,19.9378,39269959.630456,0
+PFE.US,D,20130308,000000,19.9788,19.9983,19.7729,19.8792,38333855.175625,0
+PFE.US,D,20130311,000000,19.8618,19.9652,19.8187,19.9213,36152342.917498,0
+PFE.US,D,20130312,000000,19.9086,19.9086,19.6646,19.7036,42133451.281035,0
+PFE.US,D,20130313,000000,19.6958,19.8032,19.6041,19.7611,35081317.10652,0
+PFE.US,D,20130314,000000,19.7729,19.8256,19.6646,19.8256,39402298.779303,0
+PFE.US,D,20130315,000000,19.6343,19.7895,19.5767,19.7611,89557475.409758,0
+PFE.US,D,20130318,000000,19.567,19.9163,19.567,19.7729,41578557.475195,0
+PFE.US,D,20130319,000000,19.8187,19.9086,19.6743,19.7427,38438673.32301,0
+PFE.US,D,20130320,000000,19.8675,20.0286,19.8256,19.9544,43526396.367576,0
+PFE.US,D,20130321,000000,19.8745,19.971,19.7671,19.8256,33441274.250326,0
+PFE.US,D,20130322,000000,19.8324,20.0227,19.8256,20.014,32756504.63943,0
+PFE.US,D,20130325,000000,20.0637,20.1058,19.7339,19.8618,43555905.258784,0
+PFE.US,D,20130326,000000,19.93,20.214,19.9086,20.1672,45160351.567589,0
+PFE.US,D,20130327,000000,20.1145,20.214,20.0637,20.1984,33430030.377029,0
+PFE.US,D,20130328,000000,20.214,20.3838,20.1828,20.3526,39621056.82383,0
+PFE.US,D,20130401,000000,20.2745,20.3389,20.2276,20.3389,27346900.232663,0
+PFE.US,D,20130402,000000,20.4375,20.6786,20.4092,20.6171,34633491.657283,0
+PFE.US,D,20130403,000000,20.6171,20.6913,20.3662,20.4736,48969890.195793,0
+PFE.US,D,20130404,000000,20.5789,20.7615,20.4804,20.5662,43295761.19415,0
+PFE.US,D,20130405,000000,20.4239,20.5926,20.3975,20.5234,43162080.732066,0
+PFE.US,D,20130408,000000,20.4531,20.5732,20.1984,20.5662,36806293.064512,0
+PFE.US,D,20130409,000000,20.4736,20.699,20.416,20.5301,39056862.972966,0
+PFE.US,D,20130410,000000,20.7995,21.1577,20.7674,21.1002,58108238.833444,0
+PFE.US,D,20130411,000000,21.1079,21.7374,21.1002,21.6086,77502895.586783,0
+PFE.US,D,20130412,000000,21.4748,21.7774,21.4748,21.631,55390589.636397,0
+PFE.US,D,20130415,000000,21.5882,21.8555,21.4748,21.4748,66528867.050607,0
+PFE.US,D,20130416,000000,21.5608,21.8555,21.4954,21.8213,44612969.730685,0
+PFE.US,D,20130417,000000,21.7227,21.8213,21.5324,21.7706,45719717.100676,0
+PFE.US,D,20130418,000000,21.7579,21.8213,21.4954,21.5725,45074127.36214,0
+PFE.US,D,20130419,000000,21.674,21.9043,21.5802,21.9043,41452200.439928,0
+PFE.US,D,20130422,000000,21.917,21.9326,21.6935,21.8096,36998295.547601,0
+PFE.US,D,20130423,000000,21.8467,21.9677,21.5929,21.917,46951145.120558,0
+PFE.US,D,20130424,000000,21.9326,21.9512,21.5549,21.5822,44694323.606254,0
+PFE.US,D,20130425,000000,21.6183,21.627,21.0992,21.3432,50444033.405715,0
+PFE.US,D,20130426,000000,20.6171,21.2777,20.3058,21.2201,76601822.052979,0
+PFE.US,D,20130429,000000,21.2368,21.5675,21.1079,21.4612,39318544.065756,0
+PFE.US,D,20130430,000000,20.7498,21.0826,20.4736,20.5,99310351.471614,0
+PFE.US,D,20130501,000000,20.3321,20.9684,20.3106,20.3838,63939793.332796,0
+PFE.US,D,20130502,000000,20.4736,20.6834,20.4453,20.6425,45177053.940209,0
+PFE.US,D,20130503,000000,20.8327,20.8962,20.2413,20.4239,62140952.925092,0
+PFE.US,D,20130506,000000,20.4023,20.4023,20.2413,20.252,46950031.287488,0
+PFE.US,D,20130507,000000,20.376,20.5789,20.3321,20.4736,43894159.044894,0
+PFE.US,D,20130508,000000,20.5448,20.6366,20.3242,20.4307,43240843.178165,0
+PFE.US,D,20130509,000000,20.4443,20.4599,20.2111,20.3379,39133621.134351,0
+PFE.US,D,20130510,000000,20.3302,20.4804,20.3175,20.4229,46503490.793789,0
+PFE.US,D,20130513,000000,20.4443,20.8864,20.3906,20.8864,47177643.638875,0
+PFE.US,D,20130514,000000,20.9011,20.9801,20.8229,20.9079,46022540.338438,0
+PFE.US,D,20130515,000000,20.9079,21.1128,20.7517,21.0191,41535972.573127,0
+PFE.US,D,20130516,000000,20.9557,21.0338,20.7791,20.8005,38826059.751129,0
+PFE.US,D,20130517,000000,20.7694,20.8864,20.5,20.5926,52933668.574683,0
+PFE.US,D,20130520,000000,20.6004,20.6366,20.375,20.4092,45199527.341208,0
+PFE.US,D,20130521,000000,20.415,20.5,20.1339,20.4677,62025900.219565,0
+PFE.US,D,20130522,000000,21.0133,21.3616,20.7694,20.8356,117671963.40438,0
+PFE.US,D,20130523,000000,20.6786,20.8561,20.5156,20.702,72710777.895763,0
+PFE.US,D,20130524,000000,20.5234,20.702,20.3965,20.6522,49332944.443529,0
+PFE.US,D,20130528,000000,20.8356,20.9801,20.5799,20.6288,53226323.858856,0
+PFE.US,D,20130529,000000,20.5234,20.5518,19.9817,20.1115,68711077.119516,0
+PFE.US,D,20130530,000000,20.172,20.2316,19.9886,20.0871,60634709.394493,0
+PFE.US,D,20130531,000000,20.0998,20.0998,19.365,19.365,126151779.50174,0
+PFE.US,D,20130603,000000,19.4128,19.7494,19.2879,19.7349,81002448.426021,0
+PFE.US,D,20130604,000000,19.7905,19.9486,19.4382,19.6685,98395663.967096,0
+PFE.US,D,20130605,000000,19.7193,19.8889,19.4713,19.5416,100122671.87631,0
+PFE.US,D,20130606,000000,19.5416,20.0178,19.4783,19.9886,115976745.33616,0
+PFE.US,D,20130607,000000,20.0813,20.3506,19.9339,20.0939,118088225.46811,0
+PFE.US,D,20130610,000000,20.1798,20.3302,20.1018,20.172,93504745.081577,0
+PFE.US,D,20130611,000000,19.9407,20.3653,19.8763,20.2111,116900391.66544,0
+PFE.US,D,20130612,000000,20.375,20.5926,20.1964,20.2179,123711761.65099,0
+PFE.US,D,20130613,000000,20.172,20.7293,20.1603,20.6786,101692547.34785,0
+PFE.US,D,20130614,000000,20.6366,20.8786,20.5799,20.6853,115070335.2406,0
+PFE.US,D,20130617,000000,20.9079,20.9079,20.5518,20.7371,213870130.02053,0
+PFE.US,D,20130618,000000,20.7147,20.942,20.6434,20.9079,225482741.49623,0
+PFE.US,D,20130619,000000,20.8864,21.1967,20.5518,20.6932,170214852.81746,0
+PFE.US,D,20130620,000000,20.6366,20.7868,20.2316,20.3653,134573015.35736,0
+PFE.US,D,20130621,000000,20.5234,20.702,20.2393,20.2393,312328570.31623,0
+PFE.US,D,20130624,000000,20.0267,20.172,19.5719,19.7036,311534825.40913,0
+PFE.US,D,20130625,000000,19.9681,20.0178,19.6128,19.9036,166411570.91853,0
+PFE.US,D,20130626,000000,19.9681,20.1653,19.8042,19.9817,120785805.17618,0
+PFE.US,D,20130627,000000,20.1887,20.3819,19.9886,20.0413,217189085.12559,0
+PFE.US,D,20130628,000000,20.4541,20.5819,20.0735,20.0735,171701377.30151,0
+PFE.US,D,20130701,000000,19.8889,20.1262,19.7036,19.7544,95296398.345626,0
+PFE.US,D,20130702,000000,19.7114,19.8548,19.4967,19.6968,86200936.892247,0
+PFE.US,D,20130703,000000,19.5289,19.6968,19.4382,19.6646,30992875.497391,0
+PFE.US,D,20130705,000000,19.9486,19.9817,19.7544,19.8889,51453748.188268,0
+PFE.US,D,20130708,000000,20.0813,20.1262,19.9681,20.0003,45296056.808095,0
+PFE.US,D,20130709,000000,20.1339,20.2453,20.1018,20.1603,40964997.354042,0
+PFE.US,D,20130710,000000,20.2453,20.2725,20.1339,20.2266,38206374.060435,0
+PFE.US,D,20130711,000000,20.5087,20.5518,20.3448,20.4599,50525952.907644,0
+PFE.US,D,20130712,000000,20.2647,20.4873,20.2393,20.4873,41135687.404731,0
+PFE.US,D,20130715,000000,20.4736,20.5448,20.2814,20.4736,39555470.807764,0
+PFE.US,D,20130716,000000,20.5087,20.5926,20.3448,20.3965,49013659.634225,0
+PFE.US,D,20130717,000000,20.4736,20.5799,20.3653,20.3965,36645491.228289,0
+PFE.US,D,20130718,000000,20.3906,20.4736,20.2393,20.257,44517158.56829,0
+PFE.US,D,20130719,000000,20.2725,20.7947,20.1653,20.6853,68991097.007568,0
+PFE.US,D,20130722,000000,20.622,20.9146,20.622,20.8708,40463897.484262,0
+PFE.US,D,20130723,000000,20.8932,21.0006,20.8444,20.9206,38360427.318372,0
+PFE.US,D,20130724,000000,20.9353,21.0133,20.7517,20.8229,33504154.072155,0
+PFE.US,D,20130725,000000,20.6434,20.8005,20.3965,20.7567,37060924.321498,0
+PFE.US,D,20130726,000000,20.5672,20.9146,20.5595,20.8864,37403121.097168,0
+PFE.US,D,20130729,000000,20.9079,21.2699,20.8356,21.0055,65500262.192025,0
+PFE.US,D,20130730,000000,21.2553,21.6407,21.0806,21.0992,62056904.126827,0
+PFE.US,D,20130731,000000,21.1128,21.3382,20.94,20.9547,43673627.269874,0
+PFE.US,D,20130801,000000,21.0992,21.1128,20.7761,20.8688,44218592.898518,0
+PFE.US,D,20130802,000000,20.7557,21.0865,20.7557,21.0552,30589506.025829,0
+PFE.US,D,20130805,000000,21.0035,21.0484,20.8845,20.9263,20075625.805951,0
+PFE.US,D,20130806,000000,20.9624,21.0933,20.9186,21.0328,34509961.729137,0
+PFE.US,D,20130807,000000,20.9928,21.1128,20.9263,20.9791,29851135.119734,0
+PFE.US,D,20130808,000000,20.94,21.0035,20.8045,20.8845,31428584.041337,0
+PFE.US,D,20130809,000000,20.8473,20.9791,20.7995,20.94,27506917.159842,0
+PFE.US,D,20130812,000000,20.8425,20.9547,20.8122,20.9263,27166020.709991,0
+PFE.US,D,20130813,000000,20.9714,21.0865,20.861,20.986,27936722.490987,0
+PFE.US,D,20130814,000000,20.948,21.105,20.7918,20.8122,33388154.557283,0
+PFE.US,D,20130815,000000,20.7488,20.8552,20.618,20.6473,37995946.708508,0
+PFE.US,D,20130816,000000,20.5488,20.5615,20.2824,20.3389,39438313.398349,0
+PFE.US,D,20130819,000000,20.2657,20.4239,20.2393,20.4033,37430077.496953,0
+PFE.US,D,20130820,000000,20.4766,20.6131,20.4473,20.456,28305991.455898,0
+PFE.US,D,20130821,000000,20.4316,20.4893,20.2326,20.2453,32397358.54195,0
+PFE.US,D,20130822,000000,20.3106,20.3106,20.1526,20.1887,31718601.785196,0
+PFE.US,D,20130823,000000,20.172,20.3311,20.1409,20.3185,25813160.293053,0
+PFE.US,D,20130826,000000,20.3106,20.3389,20.0861,20.0861,28056223.355997,0
+PFE.US,D,20130827,000000,20.0159,20.2735,19.9026,20.0744,34319915.370548,0
+PFE.US,D,20130828,000000,20.0393,20.4239,19.9378,20.2266,40764173.354028,0
+PFE.US,D,20130829,000000,20.1593,20.417,20.1252,20.1466,30792481.865261,0
+PFE.US,D,20130830,000000,20.2627,20.5184,20.2365,20.3829,41222786.691543,0
+PFE.US,D,20130903,000000,20.3448,20.3975,19.972,20.0794,33037980.605488,0
+PFE.US,D,20130904,000000,20.2111,20.4619,20.1252,20.3389,35445428.829627,0
+PFE.US,D,20130905,000000,20.456,20.456,20.1798,20.2657,29054077.404619,0
+PFE.US,D,20130906,000000,20.2735,20.4619,20.1252,20.2735,31079281.072162,0
+PFE.US,D,20130909,000000,20.2453,20.3311,20.1466,20.2911,30671702.192826,0
+PFE.US,D,20130910,000000,20.3448,20.4473,20.2735,20.3975,33140871.319566,0
+PFE.US,D,20130911,000000,20.456,20.6034,20.417,20.5545,28010507.015234,0
+PFE.US,D,20130912,000000,20.5321,20.6131,20.2657,20.2998,39669700.690885,0
+PFE.US,D,20130913,000000,20.3526,20.5391,20.3048,20.4384,30630103.03815,0
+PFE.US,D,20130916,000000,20.6034,20.6824,20.5029,20.5819,32239892.056822,0
+PFE.US,D,20130917,000000,20.5488,20.6766,20.4823,20.5321,30706545.596418,0
+PFE.US,D,20130918,000000,20.5956,20.986,20.5391,20.821,42315235.600948,0
+PFE.US,D,20130919,000000,20.821,20.8991,20.5391,20.6766,46939335.620898,0
+PFE.US,D,20130920,000000,20.7674,20.8845,20.741,20.7674,56602577.324171,0
+PFE.US,D,20130923,000000,20.6248,20.821,20.5761,20.6473,34703212.279088,0
+PFE.US,D,20130924,000000,20.5956,20.7488,20.5097,20.5819,26691311.613635,0
+PFE.US,D,20130925,000000,20.5712,20.7068,20.4239,20.4239,36554090.312013,0
+PFE.US,D,20130926,000000,20.5254,20.5761,20.3252,20.4473,35553966.585148,0
+PFE.US,D,20130927,000000,20.417,20.7918,20.3311,20.7068,39342194.830321,0
+PFE.US,D,20130930,000000,20.743,20.8074,20.6697,20.7557,36589016.715125,0
+PFE.US,D,20131001,000000,20.4893,20.7557,20.4473,20.7127,32801033.36977,0
+PFE.US,D,20131002,000000,20.5712,20.7995,20.5321,20.7995,31260822.541627,0
+PFE.US,D,20131003,000000,20.8045,20.8045,20.5712,20.6248,31645831.699532,0
+PFE.US,D,20131004,000000,20.6688,20.821,20.5029,20.7918,27255907.141191,0
+PFE.US,D,20131007,000000,20.5956,20.6688,20.5184,20.5184,27094606.28316,0
+PFE.US,D,20131008,000000,20.5029,20.5712,20.2393,20.2453,34807157.394481,0
+PFE.US,D,20131009,000000,20.2501,20.3906,20.0861,20.2824,43896641.857707,0
+PFE.US,D,20131010,000000,20.5184,20.6248,20.2824,20.6248,34357227.241357,0
+PFE.US,D,20131011,000000,20.7331,20.741,20.5254,20.5897,34039603.447146,0
+PFE.US,D,20131014,000000,20.4766,21.0484,20.4687,21.0406,40417134.939669,0
+PFE.US,D,20131015,000000,20.94,20.9928,20.7995,20.9069,43934957.920245,0
+PFE.US,D,20131016,000000,20.9791,21.3714,20.9263,21.3646,43935815.581956,0
+PFE.US,D,20131017,000000,21.3783,21.6906,21.2846,21.6906,41443319.491247,0
+PFE.US,D,20131018,000000,21.6447,22.0379,21.5656,21.873,60754411.097848,0
+PFE.US,D,20131021,000000,21.8467,21.9677,21.7588,21.7921,33568897.796793,0
+PFE.US,D,20131022,000000,21.7784,22.1834,21.7471,21.9961,44877117.241322,0
+PFE.US,D,20131023,000000,21.9764,22.1239,21.9248,21.9375,34777117.716216,0
+PFE.US,D,20131024,000000,22.0604,22.159,21.9091,21.9453,35709714.672796,0
+PFE.US,D,20131025,000000,21.8536,22.0028,21.8076,21.9453,34087532.083766,0
+PFE.US,D,20131028,000000,21.832,22.0897,21.832,22.0379,35830031.187414,0
+PFE.US,D,20131029,000000,22.1112,22.4762,22.0965,22.402,48097193.275789,0
+PFE.US,D,20131030,000000,22.402,22.4234,22.0819,22.1746,31312185.923831,0
+PFE.US,D,20131031,000000,22.2351,22.4488,22.1424,22.1717,42021227.731999,0
+PFE.US,D,20131101,000000,22.0107,22.4098,22.0028,22.3454,39072887.003826,0
+PFE.US,D,20131104,000000,22.3385,22.5123,22.3113,22.4098,26232797.670607,0
+PFE.US,D,20131105,000000,22.3776,22.4694,22.2361,22.398,26401654.55905,0
+PFE.US,D,20131106,000000,22.562,22.6362,22.2966,22.3776,34629956.492528,0
+PFE.US,D,20131107,000000,22.3893,22.5679,22.3278,22.3278,34811699.825022,0
+PFE.US,D,20131108,000000,22.3103,22.649,22.2039,22.6284,34631275.262684,0
+PFE.US,D,20131111,000000,22.5562,22.6138,22.5132,22.5679,23402474.062931,0
+PFE.US,D,20131112,000000,22.5269,22.8314,22.4821,22.6714,34894746.480932,0
+PFE.US,D,20131113,000000,22.5991,23.0256,22.5991,23.0256,37595516.034779,0
+PFE.US,D,20131114,000000,23.0763,23.2715,22.9612,23.1184,38095184.419003,0
+PFE.US,D,20131115,000000,23.0041,23.2647,22.9094,23.2647,33787760.359235,0
+PFE.US,D,20131118,000000,23.1769,23.2256,23.0529,23.1251,30336399.500774,0
+PFE.US,D,20131119,000000,23.1057,23.131,22.8383,22.8753,39892347.416646,0
+PFE.US,D,20131120,000000,22.9661,23.1925,22.8675,23.0608,28044778.644352,0
+PFE.US,D,20131121,000000,23.012,23.2335,22.9612,23.0997,36143695.597098,0
+PFE.US,D,20131122,000000,23.0451,23.2335,22.9759,23.2052,35176249.088811,0
+PFE.US,D,20131125,000000,23.2052,23.4804,23.1769,23.2188,35168398.97368,0
+PFE.US,D,20131126,000000,23.3135,23.3135,23.0315,23.0382,32221088.054372,0
+PFE.US,D,20131127,000000,23.131,23.1769,22.9759,23.0315,23580356.380702,0
+PFE.US,D,20131129,000000,23.0315,23.131,22.9007,22.9261,16392886.877123,0
+PFE.US,D,20131202,000000,22.8383,23.0696,22.8383,22.9963,25976901.951794,0
+PFE.US,D,20131203,000000,22.8938,22.9094,22.5132,22.5562,51392065.19903,0
+PFE.US,D,20131204,000000,22.4772,22.7065,22.398,22.5913,32853835.410327,0
+PFE.US,D,20131205,000000,22.4821,22.6871,22.4821,22.5767,28604801.000805,0
+PFE.US,D,20131206,000000,22.7924,22.8383,22.6362,22.7875,26179142.067081,0
+PFE.US,D,20131209,000000,22.7826,22.8938,22.6928,22.8149,29432562.390347,0
+PFE.US,D,20131210,000000,22.6928,22.7504,22.5416,22.643,31421738.117934,0
+PFE.US,D,20131211,000000,22.6226,22.643,22.0486,22.1424,48490696.05128,0
+PFE.US,D,20131212,000000,22.0702,22.2302,21.8282,21.8546,40269645.81664,0
+PFE.US,D,20131213,000000,21.9911,22.0215,21.6388,21.8546,36100021.454411,0
+PFE.US,D,20131216,000000,21.8897,22.1287,21.7755,21.8546,39055272.661168,0
+PFE.US,D,20131217,000000,21.8018,21.8954,21.6798,21.7755,39659135.159347,0
+PFE.US,D,20131218,000000,21.8897,22.2351,21.6798,22.2302,48264029.48455,0
+PFE.US,D,20131219,000000,22.2351,22.403,22.116,22.1892,45266233.338458,0
+PFE.US,D,20131220,000000,22.1951,22.3688,21.8546,21.8546,86239926.173117,0
+PFE.US,D,20131223,000000,22.0078,22.0341,21.7949,21.9277,31819380.622588,0
+PFE.US,D,20131224,000000,21.9911,21.999,21.834,21.8847,15215100.115172,0
+PFE.US,D,20131226,000000,21.9423,22.078,21.9043,22.0702,16688908.252955,0
+PFE.US,D,20131227,000000,22.2234,22.2889,22.0585,22.1366,16549978.32738,0
+PFE.US,D,20131230,000000,22.0633,22.1814,21.956,22.1717,20484360.53046,0
+PFE.US,D,20131231,000000,22.1229,22.2585,22.0272,22.1287,20994713.309735,0
+PFE.US,D,20140102,000000,22.0135,22.1092,21.9131,22.0078,24137591.592765,0
+PFE.US,D,20140103,000000,21.956,22.2742,21.9472,22.0486,20812893.125831,0
+PFE.US,D,20140106,000000,22.2302,22.3601,22.0585,22.0702,33167930.187894,0
+PFE.US,D,20140107,000000,22.2966,22.4098,22.2097,22.2097,30759566.91966,0
+PFE.US,D,20140108,000000,22.2351,22.3893,22.1424,22.3601,31732331.545363,0
+PFE.US,D,20140109,000000,22.4538,22.4821,22.116,22.3444,28487584.159633,0
+PFE.US,D,20140110,000000,22.2829,22.3601,22.0341,22.1717,30068794.701475,0
+PFE.US,D,20140113,000000,22.2966,22.4177,21.9911,22.0633,33208046.622745,0
+PFE.US,D,20140114,000000,22.0946,22.4322,22.0702,22.398,45660616.318738,0
+PFE.US,D,20140115,000000,22.4322,22.6226,22.2889,22.5269,39892543.131565,0
+PFE.US,D,20140116,000000,22.5269,22.7015,22.4625,22.5201,25711737.953205,0
+PFE.US,D,20140117,000000,22.5767,22.6079,22.3601,22.4625,29930038.972423,0
+PFE.US,D,20140121,000000,22.649,22.6928,22.3601,22.562,33297562.117817,0
+PFE.US,D,20140122,000000,22.5913,22.643,22.4625,22.5913,30950103.077888,0
+PFE.US,D,20140123,000000,22.4098,22.562,22.3278,22.403,34627048.435257,0
+PFE.US,D,20140124,000000,22.2673,22.3688,21.7179,21.7414,50169142.068274,0
+PFE.US,D,20140127,000000,21.7013,21.8546,21.43,21.43,45821096.403735,0
+PFE.US,D,20140128,000000,21.9911,22.2156,21.7667,21.9774,47198695.801174,0
+PFE.US,D,20140129,000000,21.8496,22.0078,21.6749,21.7559,40455624.174046,0
+PFE.US,D,20140130,000000,22.0078,22.2889,21.8282,22.2673,44448935.011909,0
+PFE.US,D,20140131,000000,22.079,22.1483,21.8282,21.9629,57319843.80901,0
+PFE.US,D,20140203,000000,22.4177,22.8938,22.0877,22.1092,84864676.379384,0
+PFE.US,D,20140204,000000,22.8597,23.1184,22.1092,22.7132,65478776.587787,0
+PFE.US,D,20140205,000000,22.5182,22.7132,22.279,22.325,51009542.952681,0
+PFE.US,D,20140206,000000,22.3659,22.5182,22.2936,22.4684,32355635.400334,0
+PFE.US,D,20140207,000000,22.4684,22.7875,22.3006,22.7426,38332638.874011,0
+PFE.US,D,20140210,000000,22.7748,22.9281,22.6771,22.9281,31010932.504158,0
+PFE.US,D,20140211,000000,23.1593,23.2969,22.8948,23.2228,33975629.261271,0
+PFE.US,D,20140212,000000,23.2169,23.3106,22.9856,23.0285,29181695.827658,0
+PFE.US,D,20140213,000000,22.9465,23.2022,22.8773,23.094,25954867.116161,0
+PFE.US,D,20140214,000000,23.2228,23.3106,23.094,23.2686,25966093.569807,0
+PFE.US,D,20140218,000000,23.1739,23.3778,23.1593,23.2228,27025575.274654,0
+PFE.US,D,20140219,000000,23.2549,23.2832,22.9027,22.9328,38089051.676664,0
+PFE.US,D,20140220,000000,22.8324,23.1017,22.7748,22.9856,30825107.849567,0
+PFE.US,D,20140221,000000,23.0481,23.1437,22.9027,22.9182,25356142.390763,0
+PFE.US,D,20140224,000000,23.3037,23.3701,22.9689,23.3037,53240675.603083,0
+PFE.US,D,20140225,000000,22.9856,23.3037,22.9778,23.2305,37333340.018923,0
+PFE.US,D,20140226,000000,23.1221,23.3106,23.1076,23.3037,34349390.447137,0
+PFE.US,D,20140227,000000,23.2169,23.4882,23.1876,23.4804,31234821.148668,0
+PFE.US,D,20140228,000000,23.3985,23.6092,23.2022,23.3925,37773053.033556,0
+PFE.US,D,20140303,000000,22.9856,23.414,22.9622,23.2969,32660074.56703,0
+PFE.US,D,20140304,000000,23.5828,23.8522,23.5584,23.8121,36159176.544676,0
+PFE.US,D,20140305,000000,23.7877,24.0026,23.7488,23.86,30819027.366186,0
+PFE.US,D,20140306,000000,23.8922,24.0103,23.6092,23.6472,28210644.476005,0
+PFE.US,D,20140307,000000,23.6853,23.7917,23.4433,23.6238,24174163.640689,0
+PFE.US,D,20140310,000000,23.6161,23.7097,23.5233,23.5965,21906319.585143,0
+PFE.US,D,20140311,000000,23.5663,23.7673,23.4882,23.6161,33171941.831381,0
+PFE.US,D,20140312,000000,23.3985,23.7262,23.2627,23.2969,44637452.539827,0
+PFE.US,D,20140313,000000,23.3037,23.3271,22.5182,22.6704,63000521.57528,0
+PFE.US,D,20140314,000000,22.6928,22.9027,22.4595,22.7504,37217565.934848,0
+PFE.US,D,20140317,000000,22.8773,22.9689,22.7748,22.889,29189134.019243,0
+PFE.US,D,20140318,000000,22.9281,23.3564,22.889,23.2627,31682177.291974,0
+PFE.US,D,20140319,000000,23.2627,23.3701,22.8685,23.1017,31684380.365663,0
+PFE.US,D,20140320,000000,23.3985,23.3985,23.1017,23.2472,31154737.883042,0
+PFE.US,D,20140321,000000,23.5536,23.6697,22.9182,23.4433,86094010.966919,0
+PFE.US,D,20140324,000000,23.1593,23.2383,22.8226,22.9398,57388081.710987,0
+PFE.US,D,20140325,000000,23.1437,23.3037,23.0148,23.1808,29017531.998515,0
+PFE.US,D,20140326,000000,23.3193,23.6092,23.0715,23.4433,43348680.048846,0
+PFE.US,D,20140327,000000,23.5156,23.5877,23.2383,23.3858,38083859.595556,0
+PFE.US,D,20140328,000000,23.456,23.6619,23.1221,23.2228,30157828.594391,0
+PFE.US,D,20140331,000000,23.2832,23.4433,23.1876,23.3985,25358017.565112,0
+PFE.US,D,20140401,000000,23.2627,23.493,23.1281,23.2754,29974812.602584,0
+PFE.US,D,20140402,000000,23.2549,23.5965,23.1739,23.5233,29671786.477105,0
+PFE.US,D,20140403,000000,23.6238,23.6697,23.4433,23.6034,27503565.413779,0
+PFE.US,D,20140404,000000,23.6911,23.8121,23.3633,23.4277,36069481.729653,0
+PFE.US,D,20140407,000000,22.9328,23.1017,22.6216,22.7299,74917406.218631,0
+PFE.US,D,20140408,000000,22.7582,22.8685,22.4752,22.4889,47457534.416563,0
+PFE.US,D,20140409,000000,22.5747,22.766,22.3073,22.7504,53104556.389662,0
+PFE.US,D,20140410,000000,22.8617,22.8948,22.2273,22.3006,41791198.147665,0
+PFE.US,D,20140411,000000,22.2195,22.2195,21.7325,21.7549,56032382.91539,0
+PFE.US,D,20140414,000000,21.8897,21.9472,21.5491,21.7598,39580005.875862,0
+PFE.US,D,20140415,000000,21.834,21.9647,21.5647,21.7745,41289929.204788,0
+PFE.US,D,20140416,000000,21.9647,22.0155,21.7949,21.9208,40501238.046264,0
+PFE.US,D,20140417,000000,21.9647,22.1444,21.9053,22.036,36426731.13439,0
+PFE.US,D,20140421,000000,22.2458,22.5396,22.1444,22.4801,41640402.364732,0
+PFE.US,D,20140422,000000,22.4752,22.766,22.4752,22.5825,35655352.03632,0
+PFE.US,D,20140423,000000,22.7132,22.7132,22.4078,22.5259,28130910.628113,0
+PFE.US,D,20140424,000000,22.5113,22.5113,22.0008,22.3737,34267690.227891,0
+PFE.US,D,20140425,000000,22.3893,22.4381,22.2458,22.4,25627451.427916,0
+PFE.US,D,20140428,000000,23.0148,23.5663,22.8529,23.3398,97279393.170657,0
+PFE.US,D,20140429,000000,23.3564,23.3778,22.8773,23.134,54439782.994918,0
+PFE.US,D,20140430,000000,23.134,23.2686,22.7426,22.7875,50136671.836153,0
+PFE.US,D,20140501,000000,22.642,23.0061,22.5396,22.6928,56977548.663537,0
+PFE.US,D,20140502,000000,22.5981,22.6274,22.2546,22.4,57244736.415865,0
+PFE.US,D,20140505,000000,22.0429,22.0506,21.7481,21.8282,75368999.436218,0
+PFE.US,D,20140506,000000,21.8546,21.8623,21.3666,21.4397,75106832.642532,0
+PFE.US,D,20140507,000000,21.4183,21.6681,21.2027,21.3305,66741707.536737,0
+PFE.US,D,20140508,000000,21.4007,21.6388,21.2983,21.4397,49108466.604893,0
+PFE.US,D,20140509,000000,21.387,21.47,21.146,21.3402,53056463.803372,0
+PFE.US,D,20140512,000000,21.5792,21.5919,21.3402,21.4095,29462809.05507,0
+PFE.US,D,20140513,000000,21.4183,21.6086,21.387,21.4622,35765658.398904,0
+PFE.US,D,20140514,000000,21.4183,21.5207,21.2562,21.387,36438689.213436,0
+PFE.US,D,20140515,000000,21.3666,21.4485,21.2505,21.3578,36511215.423966,0
+PFE.US,D,20140516,000000,21.3148,21.7189,21.3148,21.4007,48577892.683209,0
+PFE.US,D,20140519,000000,21.7432,21.8369,21.4983,21.5207,55774915.329115,0
+PFE.US,D,20140520,000000,21.711,21.711,21.47,21.4983,33838747.681884,0
+PFE.US,D,20140521,000000,21.4983,21.9901,21.4622,21.7354,29175890.984658,0
+PFE.US,D,20140522,000000,21.7277,21.953,21.7189,21.7979,29186738.304693,0
+PFE.US,D,20140523,000000,21.7354,21.7832,21.632,21.6759,25760122.574845,0
+PFE.US,D,20140527,000000,21.998,22.0419,21.7354,21.7628,36640285.82627,0
+PFE.US,D,20140528,000000,21.8311,21.9179,21.7569,21.7628,37237616.979474,0
+PFE.US,D,20140529,000000,21.8526,21.873,21.7023,21.7569,33293111.908966,0
+PFE.US,D,20140530,000000,21.7628,21.8663,21.6866,21.7774,35700728.181516,0
+PFE.US,D,20140602,000000,21.7511,21.9024,21.7511,21.8369,27210762.574902,0
+PFE.US,D,20140603,000000,21.8809,21.9179,21.7189,21.7511,32926951.839669,0
+PFE.US,D,20140604,000000,21.7628,21.8574,21.6945,21.7832,31845755.001046,0
+PFE.US,D,20140605,000000,21.8233,21.8926,21.6681,21.873,26337534.867843,0
+PFE.US,D,20140606,000000,21.9111,21.953,21.5656,21.6253,36485483.523279,0
+PFE.US,D,20140609,000000,21.5919,21.632,21.4622,21.5715,33192137.356653,0
+PFE.US,D,20140610,000000,21.5656,21.6808,21.4983,21.6808,24778424.741504,0
+PFE.US,D,20140611,000000,21.6534,21.7189,21.5919,21.632,25501714.327339,0
+PFE.US,D,20140612,000000,21.5919,21.7511,21.5715,21.6467,32814667.834193,0
+PFE.US,D,20140613,000000,21.6467,21.7569,21.5792,21.7023,26672891.868224,0
+PFE.US,D,20140616,000000,21.6808,21.8369,21.5491,21.7628,34052791.148717,0
+PFE.US,D,20140617,000000,21.7432,21.7696,21.6388,21.6681,24875390.724385,0
+PFE.US,D,20140618,000000,21.7023,21.8369,21.5656,21.8369,26309620.387175,0
+PFE.US,D,20140619,000000,21.8233,21.8369,21.6808,21.7511,27630395.853716,0
+PFE.US,D,20140620,000000,21.8574,21.9901,21.7774,21.8877,42584008.541646,0
+PFE.US,D,20140623,000000,21.9111,21.9395,21.5578,21.6467,34269294.885285,0
+PFE.US,D,20140624,000000,21.632,21.6681,21.5364,21.5364,31774625.436766,0
+PFE.US,D,20140625,000000,21.4271,21.9335,21.4271,21.9024,42882135.646051,0
+PFE.US,D,20140626,000000,21.8457,21.8926,21.6681,21.7511,26493453.053275,0
+PFE.US,D,20140627,000000,21.8057,21.8663,21.6681,21.8057,41732034.859916,0
+PFE.US,D,20140630,000000,21.873,21.9335,21.7696,21.8145,27981439.763448,0
+PFE.US,D,20140701,000000,21.7628,22.2117,21.7511,22.1102,34830589.90105,0
+PFE.US,D,20140702,000000,22.1024,22.3581,22.0478,22.322,25172567.945391,0
+PFE.US,D,20140703,000000,22.4976,22.5211,22.2625,22.4401,20208296.952879,0
+PFE.US,D,20140707,000000,22.4088,22.5142,22.325,22.4088,23936871.08598,0
+PFE.US,D,20140708,000000,22.401,22.4088,22.0643,22.159,30531115.3509,0
+PFE.US,D,20140709,000000,22.1844,22.198,21.9774,22.0887,28136980.864639,0
+PFE.US,D,20140710,000000,21.9179,22.079,21.7432,22.0478,27366667.439424,0
+PFE.US,D,20140711,000000,22.0887,22.1376,21.9024,22.1024,24979356.333487,0
+PFE.US,D,20140714,000000,22.1902,22.2936,22.1239,22.2273,27869367.867857,0
+PFE.US,D,20140715,000000,22.198,22.5055,22.198,22.3512,42018434.439498,0
+PFE.US,D,20140716,000000,22.4313,22.7631,22.3141,22.7553,48181286.135531,0
+PFE.US,D,20140717,000000,22.6382,23.0139,22.4313,22.4538,44463017.263867,0
+PFE.US,D,20140718,000000,22.4401,22.6011,22.3006,22.5854,33201920.028518,0
+PFE.US,D,20140721,000000,22.3659,22.5211,22.2712,22.3083,30970691.057685,0
+PFE.US,D,20140722,000000,22.4538,22.5689,22.3424,22.4088,25500011.300143,0
+PFE.US,D,20140723,000000,22.5572,22.5572,22.2859,22.3347,28728710.062562,0
+PFE.US,D,20140724,000000,22.322,22.4694,22.2859,22.3006,20189180.42137,0
+PFE.US,D,20140725,000000,22.2859,22.3083,22.1102,22.1902,19733180.03172,0
+PFE.US,D,20140728,000000,21.8926,22.1746,21.8877,22.1239,37129868.231741,0
+PFE.US,D,20140729,000000,22.2936,22.4088,21.8233,21.8526,51583637.314235,0
+PFE.US,D,20140730,000000,21.8809,21.9024,21.5246,21.6925,45841630.075202,0
+PFE.US,D,20140731,000000,21.6925,21.7423,21.2807,21.2807,51724478.278151,0
+PFE.US,D,20140801,000000,21.309,21.5764,21.2729,21.3967,42269680.1358,0
+PFE.US,D,20140804,000000,21.4661,21.473,21.2046,21.3158,32557449.246479,0
+PFE.US,D,20140805,000000,21.1919,21.2856,20.9781,21.0669,37339955.388102,0
+PFE.US,D,20140806,000000,20.985,21.0494,20.8289,20.9704,31531853.889027,0
+PFE.US,D,20140807,000000,21.0903,21.0903,20.703,20.7918,41153071.193166,0
+PFE.US,D,20140808,000000,20.8055,21.0582,20.6649,21.0133,40607810.455117,0
+PFE.US,D,20140811,000000,21.1548,21.1967,20.9039,20.945,29743284.928141,0
+PFE.US,D,20140812,000000,20.9527,21.0269,20.783,20.8219,27557241.511013,0
+PFE.US,D,20140813,000000,20.945,21.0903,20.8952,20.9166,23537436.406496,0
+PFE.US,D,20140814,000000,20.9527,21.3499,20.8884,21.3011,26965866.854253,0
+PFE.US,D,20140815,000000,21.3967,21.43,21.0669,21.2388,29314946.946542,0
+PFE.US,D,20140818,000000,21.3158,21.4593,21.2729,21.3832,30977466.277793,0
+PFE.US,D,20140819,000000,21.4798,21.5246,21.2729,21.4593,25424228.639295,0
+PFE.US,D,20140820,000000,21.3763,21.4865,21.309,21.4231,20273437.230782,0
+PFE.US,D,20140821,000000,21.4514,21.4954,21.309,21.3695,32868229.166658,0
+PFE.US,D,20140822,000000,21.4231,21.4865,21.3695,21.4437,22049038.797463,0
+PFE.US,D,20140825,000000,21.4514,21.5705,21.4368,21.4368,22819317.383374,0
+PFE.US,D,20140826,000000,21.5246,21.7345,21.473,21.6604,23186735.766386,0
+PFE.US,D,20140827,000000,21.8526,21.9268,21.7765,21.8663,31271513.084788,0
+PFE.US,D,20140828,000000,21.8233,21.9999,21.7686,21.7832,27787189.120512,0
+PFE.US,D,20140829,000000,21.8457,21.8663,21.7179,21.7891,22636355.699894,0
+PFE.US,D,20140902,000000,21.6604,21.8048,21.6223,21.6925,27942651.320923,0
+PFE.US,D,20140903,000000,21.8369,21.8936,21.6749,21.7969,28481828.501535,0
+PFE.US,D,20140904,000000,21.8936,21.9111,21.7267,21.7765,30175083.272461,0
+PFE.US,D,20140905,000000,21.7267,21.9921,21.6604,21.9863,23696122.267293,0
+PFE.US,D,20140908,000000,21.9335,21.9863,21.7267,21.7969,19727033.96847,0
+PFE.US,D,20140909,000000,21.8145,21.8311,21.51,21.6749,29180655.771939,0
+PFE.US,D,20140910,000000,21.6857,21.8936,21.6223,21.8311,26209157.152896,0
+PFE.US,D,20140911,000000,21.7891,21.9774,21.7091,21.9707,25144025.33255,0
+PFE.US,D,20140912,000000,21.8526,21.9472,21.7559,21.8233,24580878.710202,0
+PFE.US,D,20140915,000000,21.8311,22.1873,21.7832,22.1873,32799722.797097,0
+PFE.US,D,20140916,000000,22.2088,22.3307,22.0595,22.2829,26438121.064374,0
+PFE.US,D,20140917,000000,22.3796,22.5923,22.319,22.5035,35356919.575653,0
+PFE.US,D,20140918,000000,22.5269,22.7807,22.4956,22.6734,35639073.883471,0
+PFE.US,D,20140919,000000,22.805,22.8685,22.4371,22.5406,47233095.515972,0
+PFE.US,D,20140922,000000,22.4371,22.5191,22.2302,22.3796,33555042.000316,0
+PFE.US,D,20140923,000000,22.118,22.4147,21.873,22.2829,39357462.643331,0
+PFE.US,D,20140924,000000,22.324,22.5777,22.2966,22.4752,29779114.079125,0
+PFE.US,D,20140925,000000,22.4801,22.5191,22.2214,22.2302,30481546.192895,0
+PFE.US,D,20140926,000000,22.2214,22.2302,21.9179,22.0351,32082230.881462,0
+PFE.US,D,20140929,000000,21.9999,22.1249,21.9268,22.0731,26932496.948319,0
+PFE.US,D,20140930,000000,22.0731,22.2351,21.9111,21.9268,34620508.8928,0
+PFE.US,D,20141001,000000,21.7765,21.8048,21.5169,21.6136,48399271.56724,0
+PFE.US,D,20141002,000000,21.6223,21.7179,21.4231,21.5471,38034780.23719,0
+PFE.US,D,20141003,000000,21.7179,21.7345,21.5022,21.6671,32474263.23335,0
+PFE.US,D,20141006,000000,21.7765,21.8048,21.51,21.629,22261363.86682,0
+PFE.US,D,20141007,000000,21.5246,21.5909,21.3499,21.3499,33293930.632629,0
+PFE.US,D,20141008,000000,21.3606,21.7891,21.1626,21.7832,39824778.63426,0
+PFE.US,D,20141009,000000,21.7969,21.8311,21.4514,21.4954,30802284.006149,0
+PFE.US,D,20141010,000000,21.5842,21.8526,21.5022,21.5959,43245270.843937,0
+PFE.US,D,20141013,000000,21.6223,21.7179,21.0669,21.1099,45969431.916935,0
+PFE.US,D,20141014,000000,21.2388,21.3549,21.0582,21.1011,31360251.868299,0
+PFE.US,D,20141015,000000,20.9039,20.985,20.4346,20.9039,55541616.998238,0
+PFE.US,D,20141016,000000,20.6346,20.7664,20.3985,20.5371,50983045.61197,0
+PFE.US,D,20141017,000000,20.619,20.7664,20.4863,20.6346,43925964.256167,0
+PFE.US,D,20141020,000000,20.6649,20.74,20.4658,20.7107,52496721.186044,0
+PFE.US,D,20141021,000000,20.8493,21.1479,20.7605,20.9704,49203295.093954,0
+PFE.US,D,20141022,000000,20.9527,21.1216,20.7664,20.985,41522972.388991,0
+PFE.US,D,20141023,000000,21.2435,21.4056,21.186,21.2046,41499731.4986,0
+PFE.US,D,20141024,000000,21.3695,21.7003,21.2856,21.5842,38334586.801028,0
+PFE.US,D,20141027,000000,21.5842,21.6604,21.4661,21.5246,30974808.243769,0
+PFE.US,D,20141028,000000,21.6524,21.7267,21.3967,21.5705,43678226.058115,0
+PFE.US,D,20141029,000000,21.6056,21.9707,21.5334,21.8663,36870668.927079,0
+PFE.US,D,20141030,000000,21.7891,22.2302,21.7891,22.1249,28452992.828659,0
+PFE.US,D,20141031,000000,22.2508,22.3923,22.1034,22.2088,33980947.378689,0
+PFE.US,D,20141103,000000,22.1688,22.3923,22.1404,22.3883,29313316.672013,0
+PFE.US,D,20141104,000000,22.3474,22.4684,22.1473,22.4518,32888508.716138,0
+PFE.US,D,20141105,000000,22.7114,22.7426,22.398,22.4684,26484213.464692,0
+PFE.US,D,20141106,000000,22.5045,22.6323,22.4147,22.4684,22084607.678346,0
+PFE.US,D,20141107,000000,22.5357,22.5357,22.2575,22.3786,23088694.88848,0
+PFE.US,D,20141110,000000,22.406,22.646,22.2966,22.5864,30538669.331939,0
+PFE.US,D,20141111,000000,22.5942,22.7367,22.5132,22.6753,21028757.458685,0
+PFE.US,D,20141112,000000,22.6099,22.8402,22.6099,22.7504,31380821.403757,0
+PFE.US,D,20141113,000000,22.8256,22.8987,22.6323,22.7504,19190245.329613,0
+PFE.US,D,20141114,000000,22.7192,22.8558,22.6021,22.6908,24245199.958594,0
+PFE.US,D,20141117,000000,22.4147,22.7426,22.3464,22.6753,35080721.764282,0
+PFE.US,D,20141118,000000,22.8646,22.9445,22.6597,22.8802,27059310.99329,0
+PFE.US,D,20141119,000000,22.7504,22.8558,22.646,22.767,21228729.945102,0
+PFE.US,D,20141120,000000,22.6753,22.8002,22.6245,22.767,22030975.642584,0
+PFE.US,D,20141121,000000,22.9973,23.0227,22.5864,22.7758,36900582.569035,0
+PFE.US,D,20141124,000000,22.8353,22.9085,22.5269,22.6021,43789049.886845,0
+PFE.US,D,20141125,000000,22.5942,22.9328,22.5689,22.7885,34104863.613245,0
+PFE.US,D,20141126,000000,22.9241,23.2745,22.8802,23.2608,36739087.02077,0
+PFE.US,D,20141128,000000,23.2832,23.6649,23.2276,23.2969,27114302.786625,0
+PFE.US,D,20141201,000000,23.0959,23.5653,23.0959,23.3798,30687974.197563,0
+PFE.US,D,20141202,000000,23.4979,23.6482,23.3955,23.6092,33944608.959044,0
+PFE.US,D,20141203,000000,23.5574,23.7693,23.4179,23.7459,42057812.076148,0
+PFE.US,D,20141204,000000,23.6034,23.7976,23.4462,23.6863,25872802.108901,0
+PFE.US,D,20141205,000000,23.6726,24.0444,23.6335,23.9273,33232280.433324,0
+PFE.US,D,20141208,000000,23.7536,24.0982,23.7536,23.9078,35923688.461022,0
+PFE.US,D,20141209,000000,23.5965,23.94,23.5203,23.8932,35277073.012363,0
+PFE.US,D,20141210,000000,23.9322,24.0601,23.7459,23.8268,40402456.320788,0
+PFE.US,D,20141211,000000,23.8268,24.7715,23.5653,23.6726,35250902.546308,0
+PFE.US,D,20141212,000000,23.4775,23.5136,23.0813,23.1475,36788859.066491,0
+PFE.US,D,20141215,000000,23.2832,23.2969,22.9515,23.0813,42431052.721811,0
+PFE.US,D,20141216,000000,23.0725,23.6034,22.9144,22.9378,31655914.60423,0
+PFE.US,D,20141217,000000,22.9612,23.4462,22.8724,23.2745,32968476.19231,0
+PFE.US,D,20141218,000000,23.5741,23.9322,23.4979,23.9078,48037311.68355,0
+PFE.US,D,20141219,000000,23.8434,23.9996,23.6424,23.8884,60101611.672578,0
+PFE.US,D,20141222,000000,23.8268,24.023,23.6482,23.9996,24595681.316021,0
+PFE.US,D,20141223,000000,24.0659,24.0982,23.0139,23.5203,46525774.627983,0
+PFE.US,D,20141224,000000,23.5067,23.6726,23.4852,23.4979,14471283.00598,0
+PFE.US,D,20141226,000000,23.5574,23.8102,23.4102,23.6726,11507483.873308,0
+PFE.US,D,20141229,000000,23.5282,23.6482,23.4687,23.4775,16948122.927899,0
+PFE.US,D,20141230,000000,23.4102,23.5526,23.3642,23.4687,14752285.567366,0
+PFE.US,D,20141231,000000,23.3193,23.7058,23.2901,23.2969,19962580.459194,0
+PFE.US,D,20150102,000000,23.3868,23.7693,23.3487,23.4296,20768341.85241,0
+PFE.US,D,20150105,000000,23.4462,23.4912,23.1935,23.3037,31443441.980169,0
+PFE.US,D,20150106,000000,23.3868,23.8268,23.2745,23.4979,37383215.557874,0
+PFE.US,D,20150107,000000,23.7215,23.8356,23.617,23.8191,25686986.67648,0
+PFE.US,D,20150108,000000,24.2045,24.4105,24.0982,24.309,62374735.932181,0
+PFE.US,D,20150109,000000,24.2943,24.4563,24.2445,24.4162,33088368.487156,0
+PFE.US,D,20150112,000000,24.4329,24.5891,24.3899,24.5061,31545970.980289,0
+PFE.US,D,20150113,000000,24.5891,24.8535,24.023,24.2611,45654421.070588,0
+PFE.US,D,20150114,000000,24.0893,24.4729,24.0307,24.2943,40977220.826618,0
+PFE.US,D,20150115,000000,24.4055,24.5061,24.1206,24.2279,34243655.206286,0
+PFE.US,D,20150116,000000,24.1722,24.548,24.1264,24.5305,31900313.352442,0
+PFE.US,D,20150120,000000,24.6593,24.7637,24.3333,24.7569,56387643.405694,0
+PFE.US,D,20150121,000000,24.6182,25.0564,24.3489,24.4105,44435431.707222,0
+PFE.US,D,20150122,000000,24.4329,24.5548,23.9712,24.5393,39819212.542967,0
+PFE.US,D,20150123,000000,24.5695,24.6027,24.2513,24.2699,34731894.249149,0
+PFE.US,D,20150126,000000,24.2611,24.5695,24.0601,24.5305,35881110.731752,0
+PFE.US,D,20150127,000000,24.1558,24.9433,24.1558,24.3831,54208329.097828,0
+PFE.US,D,20150128,000000,24.3587,24.7842,23.7389,23.8932,39606945.880681,0
+PFE.US,D,20150129,000000,23.8757,23.9001,23.5877,23.8034,38990671.367806,0
+PFE.US,D,20150130,000000,23.6863,23.7849,23.334,23.3711,57589054.290389,0
+PFE.US,D,20150202,000000,23.5067,23.6726,23.2012,23.6726,31142778.779309,0
+PFE.US,D,20150203,000000,23.7459,24.0523,23.5282,23.9478,44117224.866999,0
+PFE.US,D,20150204,000000,24.1216,24.3441,23.9322,24.1986,48627289.69406,0
+PFE.US,D,20150205,000000,24.9296,25.0516,24.5948,24.8896,78785226.905108,0
+PFE.US,D,20150206,000000,24.8701,25.2146,24.6943,25.0253,46361361.800281,0
+PFE.US,D,20150209,000000,24.8828,25.1687,24.7842,24.954,37448491.094252,0
+PFE.US,D,20150210,000000,25.2594,25.8167,25.2077,25.766,78759794.212567,0
+PFE.US,D,20150211,000000,25.6518,26.0362,25.6518,25.8401,52279321.874404,0
+PFE.US,D,20150212,000000,25.8645,26.3827,25.8245,26.3105,57861334.729337,0
+PFE.US,D,20150213,000000,26.1894,26.369,26.0362,26.1339,31000264.504076,0
+PFE.US,D,20150217,000000,26.0607,26.2871,26.006,26.0919,30307047.386437,0
+PFE.US,D,20150218,000000,26.0217,26.0831,25.8323,26.0138,28663094.330617,0
+PFE.US,D,20150219,000000,25.9026,26.006,25.7357,25.9641,35332811.801382,0
+PFE.US,D,20150220,000000,25.8567,26.0919,25.728,26.0773,34838635.7311,0
+PFE.US,D,20150223,000000,25.7357,26.0461,25.6986,25.9464,30662403.172488,0
+PFE.US,D,20150224,000000,25.8167,25.9075,25.7143,25.9075,25656141.595461,0
+PFE.US,D,20150225,000000,25.8489,26.249,25.601,26.1504,49328995.305856,0
+PFE.US,D,20150226,000000,26.006,26.1974,25.9377,26.0988,26378948.554456,0
+PFE.US,D,20150227,000000,25.9641,26.1504,25.8732,25.8967,32324801.590856,0
+PFE.US,D,20150302,000000,25.6986,26.2559,25.6986,26.2353,28299732.67725,0
+PFE.US,D,20150303,000000,26.2178,26.3252,25.9641,26.0773,31869275.630563,0
+PFE.US,D,20150304,000000,26.0217,26.2353,25.8489,26.1339,25696266.227795,0
+PFE.US,D,20150305,000000,26.2178,26.2627,25.9553,26.006,31081728.020985,0
+PFE.US,D,20150306,000000,25.8401,25.9992,25.4615,25.6303,52915682.27121,0
+PFE.US,D,20150309,000000,25.5248,25.7904,25.397,25.6762,41318381.645312,0
+PFE.US,D,20150310,000000,25.5248,25.7494,25.397,25.4868,50732759.021238,0
+PFE.US,D,20150311,000000,25.6382,25.728,25.3726,25.3726,33948015.013436,0
+PFE.US,D,20150312,000000,25.5094,25.6986,25.479,25.4947,37358691.761314,0
+PFE.US,D,20150313,000000,25.5932,25.8889,25.4263,25.8889,37229913.394362,0
+PFE.US,D,20150316,000000,25.721,26.0773,25.6225,25.9865,38498613.32232,0
+PFE.US,D,20150317,000000,25.7415,25.8802,25.6078,25.7815,27346247.50804,0
+PFE.US,D,20150318,000000,25.6762,26.0275,25.4615,25.9377,43915350.564412,0
+PFE.US,D,20150319,000000,25.8645,25.9377,25.7074,25.766,27087529.805533,0
+PFE.US,D,20150320,000000,25.7494,26.006,25.6382,25.8401,78410887.796656,0
+PFE.US,D,20150323,000000,26.0217,26.7487,26.0217,26.4442,67337650.241175,0
+PFE.US,D,20150324,000000,26.3408,26.41,26.0275,26.0461,43954054.982731,0
+PFE.US,D,20150325,000000,26.127,26.41,25.8567,25.8802,38709347.055193,0
+PFE.US,D,20150326,000000,25.721,25.9553,25.6147,25.7738,32905198.792532,0
+PFE.US,D,20150327,000000,25.9865,26.1065,25.8245,26.0519,30272443.759238,0
+PFE.US,D,20150330,000000,26.1065,26.5739,26.0685,26.41,33814286.391137,0
+PFE.US,D,20150331,000000,26.3252,26.5057,26.2266,26.249,35131608.667757,0
+PFE.US,D,20150401,000000,26.2353,26.2871,25.7357,25.9026,42734427.240339,0
+PFE.US,D,20150402,000000,25.9464,26.127,25.8109,25.9377,33282936.782578,0
+PFE.US,D,20150406,000000,25.8889,26.2627,25.8245,26.0138,28469914.483962,0
+PFE.US,D,20150407,000000,26.0831,26.3252,26.0362,26.0607,18994470.979431,0
+PFE.US,D,20150408,000000,26.0362,26.2871,25.9718,26.1339,30450048.387254,0
+PFE.US,D,20150409,000000,26.1339,26.4511,25.9377,26.4286,38811591.19276,0
+PFE.US,D,20150410,000000,26.3456,26.7634,26.3319,26.7409,32278025.725352,0
+PFE.US,D,20150413,000000,26.6726,26.8053,26.415,26.4764,45464998.745429,0
+PFE.US,D,20150414,000000,26.4442,26.6404,26.3408,26.4286,21181853.660425,0
+PFE.US,D,20150415,000000,26.7321,26.7634,26.5008,26.5672,39186396.533087,0
+PFE.US,D,20150416,000000,26.4588,26.6257,26.4217,26.5495,25951731.578724,0
+PFE.US,D,20150417,000000,26.41,26.4588,26.2412,26.4364,38058582.655201,0
+PFE.US,D,20150420,000000,26.4364,26.5896,26.3613,26.415,29692410.320891,0
+PFE.US,D,20150421,000000,26.4832,26.7067,26.2559,26.3252,29244356.366802,0
+PFE.US,D,20150422,000000,26.2705,26.4764,26.2559,26.3535,19284116.762476,0
+PFE.US,D,20150423,000000,26.3252,26.7067,26.2705,26.6794,30094046.024694,0
+PFE.US,D,20150424,000000,26.5585,26.7067,26.4442,26.6091,30220646.935094,0
+PFE.US,D,20150427,000000,26.6491,26.7565,25.9718,26.0988,56318486.360879,0
+PFE.US,D,20150428,000000,26.211,26.3173,25.766,26.0138,61189026.302432,0
+PFE.US,D,20150429,000000,25.7815,25.9992,25.6147,25.8732,49762179.024886,0
+PFE.US,D,20150430,000000,25.7357,25.8167,25.4342,25.601,36725372.630884,0
+PFE.US,D,20150501,000000,25.5473,25.8109,25.5473,25.7143,28553280.841728,0
+PFE.US,D,20150504,000000,25.7357,26.0275,25.6917,25.8967,31266484.95335,0
+PFE.US,D,20150505,000000,25.93,25.9797,25.6586,25.7415,29665021.503851,0
+PFE.US,D,20150506,000000,25.6752,25.7904,25.2634,25.4536,35307155.727417,0
+PFE.US,D,20150507,000000,25.439,25.6752,25.3482,25.5455,28273162.583873,0
+PFE.US,D,20150508,000000,25.7143,25.9816,25.7143,25.8812,26831460.914881,0
+PFE.US,D,20150511,000000,25.9484,26.0636,25.8167,25.8333,34794524.047731,0
+PFE.US,D,20150512,000000,25.721,25.8333,25.6518,25.6986,23516546.144497,0
+PFE.US,D,20150513,000000,25.682,25.7143,25.4683,25.5074,31236127.6226,0
+PFE.US,D,20150514,000000,25.6439,25.8567,25.6069,25.8167,23522565.146753,0
+PFE.US,D,20150515,000000,25.8655,25.9093,25.8069,25.8567,22197486.001376,0
+PFE.US,D,20150518,000000,25.8498,25.9093,25.7904,25.8498,32362220.028951,0
+PFE.US,D,20150519,000000,25.766,26.1623,25.7415,26.0236,27413784.525179,0
+PFE.US,D,20150520,000000,26.0939,26.2373,26.0724,26.0939,20134261.380701,0
+PFE.US,D,20150521,000000,26.0471,26.2373,26.0236,26.1369,23808604.03706,0
+PFE.US,D,20150522,000000,26.0939,26.2373,26.0392,26.0802,17053846.89721,0
+PFE.US,D,20150526,000000,26.0021,26.1232,25.8899,25.9484,24794853.523112,0
+PFE.US,D,20150527,000000,26.0236,26.2227,25.9173,26.0939,28973720.547981,0
+PFE.US,D,20150528,000000,26.2139,26.2676,26.0724,26.2012,20791943.432076,0
+PFE.US,D,20150529,000000,26.2227,26.616,26.1767,26.4354,65835054.59073,0
+PFE.US,D,20150601,000000,26.4491,26.5662,26.2676,26.2901,36217013.88947,0
+PFE.US,D,20150602,000000,26.3506,26.3662,26.129,26.2373,24537032.420362,0
+PFE.US,D,20150603,000000,26.2442,26.3662,26.0802,26.1767,22611211.968647,0
+PFE.US,D,20150604,000000,26.0158,26.2901,25.9484,26.0471,27156666.356638,0
+PFE.US,D,20150605,000000,26.009,26.0802,25.8119,25.9319,30322809.097826,0
+PFE.US,D,20150608,000000,25.8255,25.9894,25.8069,25.8498,23227721.134486,0
+PFE.US,D,20150609,000000,25.8742,25.966,25.7815,25.8742,30509893.090819,0
+PFE.US,D,20150610,000000,25.925,26.1934,25.8976,26.1007,31119666.999283,0
+PFE.US,D,20150611,000000,26.1095,26.2988,26.0636,26.2139,26494652.959922,0
+PFE.US,D,20150612,000000,26.0939,26.2139,25.9397,26.0236,28504836.788333,0
+PFE.US,D,20150615,000000,25.9093,25.9563,25.7571,25.8976,27517375.099411,0
+PFE.US,D,20150616,000000,25.9093,25.9397,25.721,25.8976,27169420.61627,0
+PFE.US,D,20150617,000000,25.9036,26.0021,25.7494,25.8498,27596242.063423,0
+PFE.US,D,20150618,000000,25.925,26.2529,25.9036,26.1456,32219650.420704,0
+PFE.US,D,20150619,000000,26.0392,26.2529,26.0021,26.0021,37961712.99275,0
+PFE.US,D,20150622,000000,26.129,26.2442,26.0802,26.1007,18457083.924278,0
+PFE.US,D,20150623,000000,26.1767,26.3145,26.1232,26.2442,24255945.83477,0
+PFE.US,D,20150624,000000,26.1163,26.2587,26.0392,26.0392,30339501.223592,0
+PFE.US,D,20150625,000000,26.0236,26.1232,25.7992,25.8812,30267070.308807,0
+PFE.US,D,20150626,000000,26.0158,26.0861,25.766,25.8069,46888967.208253,0
+PFE.US,D,20150629,000000,25.6576,25.9563,25.5074,25.5522,37909787.05824,0
+PFE.US,D,20150630,000000,25.7074,25.7074,25.3541,25.5074,46032573.033549,0
+PFE.US,D,20150701,000000,25.5318,25.7571,25.4166,25.6293,37093604.614132,0
+PFE.US,D,20150702,000000,25.6664,26.2012,25.3698,25.3843,29743503.186141,0
+PFE.US,D,20150706,000000,25.3326,25.5923,25.1648,25.2927,27594800.331014,0
+PFE.US,D,20150707,000000,25.3619,25.7415,25.2185,25.6576,33983729.399649,0
+PFE.US,D,20150708,000000,25.5229,25.6576,25.402,25.4469,26566059.18927,0
+PFE.US,D,20150709,000000,25.7494,25.8411,25.6576,25.7571,29066529.382047,0
+PFE.US,D,20150710,000000,26.0471,26.2012,25.9816,26.1369,27797102.952112,0
+PFE.US,D,20150713,000000,26.2587,26.5106,26.2373,26.4911,23958591.343185,0
+PFE.US,D,20150714,000000,26.4423,26.7418,26.4071,26.6863,24313874.376568,0
+PFE.US,D,20150715,000000,26.6082,26.7077,26.5486,26.6082,25588398.61655,0
+PFE.US,D,20150716,000000,26.7331,26.777,26.6491,26.6999,20127442.099119,0
+PFE.US,D,20150717,000000,26.6335,26.6863,26.5575,26.6794,22051754.21387,0
+PFE.US,D,20150720,000000,26.7331,26.9058,26.6863,26.8072,19418132.296696,0
+PFE.US,D,20150721,000000,26.8072,26.8844,26.534,26.7331,23212340.60608,0
+PFE.US,D,20150722,000000,26.6726,26.777,26.4491,26.534,23168173.589699,0
+PFE.US,D,20150723,000000,26.616,26.6257,26.3436,26.4578,16717983.702225,0
+PFE.US,D,20150724,000000,26.3436,26.414,25.9816,26.0636,28167532.885623,0
+PFE.US,D,20150727,000000,25.9934,26.17,25.7738,26.1232,41175431.878767,0
+PFE.US,D,20150728,000000,26.5809,26.9819,26.17,26.8921,48204663.309086,0
+PFE.US,D,20150729,000000,26.9898,27.4845,26.9614,27.2025,59604689.445324,0
+PFE.US,D,20150730,000000,27.144,27.386,26.9205,27.182,28264540.880609,0
+PFE.US,D,20150731,000000,27.3196,27.7363,27.2883,27.4308,38126551.064909,0
+PFE.US,D,20150803,000000,27.6075,27.6153,27.3098,27.5012,22473450.184469,0
+PFE.US,D,20150804,000000,27.5538,27.5538,27.2484,27.4709,33826646.146876,0
+PFE.US,D,20150805,000000,27.6554,27.7305,27.4308,27.4641,31626779.723205,0
+PFE.US,D,20150806,000000,27.5694,27.5851,26.858,26.9654,31918517.913912,0
+PFE.US,D,20150807,000000,26.9654,27.0639,26.7351,26.9791,19113125.454269,0
+PFE.US,D,20150810,000000,26.9946,27.1947,26.9332,27.1088,20372448.485796,0
+PFE.US,D,20150811,000000,26.9946,27.0181,26.7868,26.9243,25088272.197934,0
+PFE.US,D,20150812,000000,26.7351,27.1947,26.6091,27.1176,36500893.767561,0
+PFE.US,D,20150813,000000,27.1264,27.3088,26.7721,27.1088,25487080.794616,0
+PFE.US,D,20150814,000000,27.1176,27.2181,26.8667,27.0805,23565557.873624,0
+PFE.US,D,20150817,000000,26.9166,27.2395,26.8346,27.2181,18106062.557625,0
+PFE.US,D,20150818,000000,27.1351,27.2933,27.0503,27.2338,17404335.427435,0
+PFE.US,D,20150819,000000,27.1176,27.2094,26.8015,27.0425,23263082.004224,0
+PFE.US,D,20150820,000000,26.7721,26.941,26.4911,26.4911,24475191.629567,0
+PFE.US,D,20150821,000000,26.251,26.4989,25.7153,25.7153,43680141.195196,0
+PFE.US,D,20150824,000000,24.4494,25.4927,21.8302,24.6349,68162580.424857,0
+PFE.US,D,20150825,000000,25.4097,25.4683,24.0123,24.0279,55172381.847947,0
+PFE.US,D,20150826,000000,24.5938,24.9579,24.0347,24.8642,56927868.839506,0
+PFE.US,D,20150827,000000,25.1326,25.7758,25.0487,25.5004,50337525.552045,0
+PFE.US,D,20150828,000000,25.4927,25.5766,24.9169,25.0408,43684054.468879,0
+PFE.US,D,20150831,000000,25.0769,25.0848,24.5021,24.7013,41783400.291491,0
+PFE.US,D,20150901,000000,24.1206,24.4329,23.9118,24.0434,51046033.02577,0
+PFE.US,D,20150902,000000,24.4817,24.508,24.0591,24.508,40986456.31646,0
+PFE.US,D,20150903,000000,24.7412,24.8565,24.347,24.4494,28157549.375412,0
+PFE.US,D,20150904,000000,24.1137,24.3187,23.8678,24.0504,29429260.853871,0
+PFE.US,D,20150908,000000,24.4045,24.9706,24.4045,24.9403,33876865.980133,0
+PFE.US,D,20150909,000000,25.3005,25.3326,24.4329,24.5021,27909469.95711,0
+PFE.US,D,20150910,000000,24.5246,25.1394,24.4885,25.0087,40839922.200257,0
+PFE.US,D,20150911,000000,24.9706,25.2927,24.8086,25.278,29189920.977658,0
+PFE.US,D,20150914,000000,25.2527,25.3326,24.9784,25.0769,20328361.394878,0
+PFE.US,D,20150915,000000,25.2614,25.5679,25.156,25.4312,27291351.01045,0
+PFE.US,D,20150916,000000,25.2838,25.5141,25.0769,25.439,27925379.223202,0
+PFE.US,D,20150917,000000,25.4312,26.0344,25.401,25.6683,33044934.120861,0
+PFE.US,D,20150918,000000,25.3609,25.6303,25.1765,25.1852,47934705.832022,0
+PFE.US,D,20150921,000000,25.3756,25.5522,24.7178,24.8565,30918929.072846,0
+PFE.US,D,20150922,000000,24.5168,24.7862,24.4105,24.7324,31680129.970471,0
+PFE.US,D,20150923,000000,24.7013,25.156,24.6788,25.0087,34074071.815869,0
+PFE.US,D,20150924,000000,24.8086,25.2087,24.5871,25.0711,39734869.65998,0
+PFE.US,D,20150925,000000,25.2692,25.3756,24.265,24.4494,45030245.208309,0
+PFE.US,D,20150928,000000,24.306,24.3831,23.4912,23.6287,55541114.902374,0
+PFE.US,D,20150929,000000,23.5457,24.1069,23.5077,23.784,40482468.883118,0
+PFE.US,D,20150930,000000,24.1137,24.2065,23.8102,24.0825,41880701.346512,0
+PFE.US,D,20151001,000000,23.9976,24.4329,23.8434,24.4105,39065060.45646,0
+PFE.US,D,20151002,000000,24.508,25.3834,24.1488,25.3609,54396181.604898,0
+PFE.US,D,20151005,000000,25.6449,25.9855,25.3005,25.6683,41733686.652841,0
+PFE.US,D,20151006,000000,25.6078,25.7601,24.8565,25.1394,47725359.523231,0
+PFE.US,D,20151007,000000,25.3756,25.6683,24.8017,25.5229,38654719.025187,0
+PFE.US,D,20151008,000000,25.2243,25.484,24.9491,25.3698,39218578.828599,0
+PFE.US,D,20151009,000000,25.3463,25.7435,25.24,25.484,26616625.366204,0
+PFE.US,D,20151012,000000,25.477,25.6382,25.2243,25.4683,19355774.039755,0
+PFE.US,D,20151013,000000,25.439,25.7923,25.1618,25.2838,25363956.641903,0
+PFE.US,D,20151014,000000,25.3326,25.7357,25.2527,25.3326,23124173.597043,0
+PFE.US,D,20151015,000000,25.2527,26.1758,25.2477,26.127,34412026.393831,0
+PFE.US,D,20151016,000000,26.3145,26.4061,26.0685,26.3807,25045570.481727,0
+PFE.US,D,20151019,000000,26.3807,26.4813,26.1339,26.4491,20583241.650424,0
+PFE.US,D,20151020,000000,26.5672,26.5965,25.8849,26.0685,22814711.422336,0
+PFE.US,D,20151021,000000,26.1993,26.3281,25.3248,25.6518,43295756.070723,0
+PFE.US,D,20151022,000000,25.7435,25.7923,25.2156,25.5522,53954537.058216,0
+PFE.US,D,20151023,000000,25.6518,26.3359,25.477,26.1065,35913954.974058,0
+PFE.US,D,20151026,000000,26.0685,26.3427,25.9347,26.1904,30379068.427048,0
+PFE.US,D,20151027,000000,26.8423,27.18,26.5672,26.8259,52274181.027569,0
+PFE.US,D,20151028,000000,27.0092,27.6554,26.8512,27.18,45472277.086087,0
+PFE.US,D,20151029,000000,26.2578,27.5246,26.1904,26.6599,93946059.679547,0
+PFE.US,D,20151030,000000,26.6599,26.7594,25.8607,25.927,74514286.770316,0
+PFE.US,D,20151102,000000,26.1993,27.0229,26.1817,26.8785,51521428.661368,0
+PFE.US,D,20151103,000000,26.8259,26.8667,26.5672,26.8102,38533258.961623,0
+PFE.US,D,20151104,000000,26.9888,27.0249,26.3466,26.3847,39950707.351013,0
+PFE.US,D,20151105,000000,26.454,26.5037,26.2686,26.3944,26515044.200114,0
+PFE.US,D,20151106,000000,26.2148,26.3163,25.7669,26.2236,40432763.441951,0
+PFE.US,D,20151109,000000,26.1153,26.17,25.8079,26.006,34954279.680123,0
+PFE.US,D,20151110,000000,26.1456,26.2539,25.9787,26.1153,27130278.657271,0
+PFE.US,D,20151111,000000,26.2148,26.4384,26.006,26.0792,26528757.565315,0
+PFE.US,D,20151112,000000,25.9787,26.0461,25.7758,25.8079,23290048.650864,0
+PFE.US,D,20151113,000000,25.7669,26.0275,25.6128,25.7143,23374932.567762,0
+PFE.US,D,20151116,000000,25.7288,25.8196,25.3883,25.6283,33171262.464935,0
+PFE.US,D,20151117,000000,25.6576,25.8607,25.4059,25.4059,38417935.73914,0
+PFE.US,D,20151118,000000,25.5669,25.8363,25.4517,25.7425,46532101.03587,0
+PFE.US,D,20151119,000000,25.3434,25.481,24.6935,24.9589,117370983.57571,0
+PFE.US,D,20151120,000000,25.1794,25.1882,24.792,24.8729,83583829.830258,0
+PFE.US,D,20151123,000000,24.2864,24.4934,23.9518,24.2172,161275997.11344,0
+PFE.US,D,20151124,000000,24.2494,24.8485,24.1284,24.707,108717655.44397,0
+PFE.US,D,20151125,000000,25.0096,25.6908,24.8916,25.4059,102711738.42133,0
+PFE.US,D,20151127,000000,25.4429,25.5054,25.2497,25.3434,20856658.465521,0
+PFE.US,D,20151130,000000,25.4351,25.4351,25.1423,25.3288,55523902.236407,0
+PFE.US,D,20151201,000000,25.5054,26.0705,25.3492,25.9855,63789446.362084,0
+PFE.US,D,20151202,000000,26.0217,26.1456,25.3434,25.4283,41181714.225181,0
+PFE.US,D,20151203,000000,25.4429,25.5054,25.0096,25.033,61267924.007008,0
+PFE.US,D,20151204,000000,25.1092,25.4205,25.0507,25.3492,40904382.087029,0
+PFE.US,D,20151207,000000,25.3044,25.4127,25.0779,25.2429,27130278.657271,0
+PFE.US,D,20151208,000000,25.0018,25.3044,24.9589,25.1423,33297166.589239,0
+PFE.US,D,20151209,000000,25.0594,25.234,24.8231,24.9589,51183459.73781,0
+PFE.US,D,20151210,000000,25.0643,25.2868,24.9169,25.0096,68308705.69157,0
+PFE.US,D,20151211,000000,24.8154,24.9072,24.707,24.7783,52111173.043599,0
+PFE.US,D,20151214,000000,24.7237,24.8916,24.6065,24.8729,49536748.228793,0
+PFE.US,D,20151215,000000,25.2116,25.3659,24.8642,24.9335,61251248.276209,0
+PFE.US,D,20151216,000000,25.0643,25.2497,24.7237,25.1794,57489559.383848,0
+PFE.US,D,20151217,000000,25.1648,25.2497,24.9657,24.9853,49590308.536574,0
+PFE.US,D,20151218,000000,24.9257,25.0779,24.6935,24.7237,86193066.283407,0
+PFE.US,D,20151221,000000,24.8642,25.0868,24.7393,25.0868,39622797.764388,0
+PFE.US,D,20151222,000000,25.2116,25.2116,25.0096,25.1336,33000245.539592,0
+PFE.US,D,20151223,000000,25.1794,25.3044,25.1423,25.1648,27131831.055707,0
+PFE.US,D,20151224,000000,25.1169,25.2868,25.1169,25.2116,10257418.874703,0
+PFE.US,D,20151228,000000,25.196,25.234,25.0174,25.0594,34009897.816334,0
+PFE.US,D,20151229,000000,25.1717,25.4351,25.1423,25.3726,22042739.031398,0
+PFE.US,D,20151230,000000,25.3044,25.4205,25.234,25.3131,21135588.088269,0
+PFE.US,D,20151231,000000,25.0945,25.1794,24.9403,24.9501,27301135.731686,0
+PFE.US,D,20160104,000000,24.6144,24.7559,24.4016,24.6935,48253906.617121,0
+PFE.US,D,20160105,000000,24.8729,24.9208,24.6779,24.8729,35325771.187747,0
+PFE.US,D,20160106,000000,24.5216,24.6525,24.2864,24.4289,33440637.92067,0
+PFE.US,D,20160107,000000,24.0835,24.5841,24.0659,24.268,48134216.185306,0
+PFE.US,D,20160108,000000,24.3851,24.4406,23.8961,23.9586,42764040.649462,0
+PFE.US,D,20160111,000000,24.0738,24.1147,23.6814,24.0133,49983831.805773,0
+PFE.US,D,20160112,000000,24.2494,24.3411,23.7459,23.9586,50223105.077431,0
+PFE.US,D,20160113,000000,24.0289,24.1762,23.3955,23.4716,52494258.866939,0
+PFE.US,D,20160114,000000,23.4882,24.2864,23.4882,24.0434,49819625.964529,0
+PFE.US,D,20160115,000000,23.3564,23.8191,23.3398,23.8102,60517589.898439,0
+PFE.US,D,20160119,000000,24.0513,24.1352,23.4404,23.7185,42361807.55405,0
+PFE.US,D,20160120,000000,23.3477,24.0133,23.2325,23.6961,63957064.405833,0
+PFE.US,D,20160121,000000,23.6589,23.8824,23.5818,23.6345,47291197.229608,0
+PFE.US,D,20160122,000000,23.9586,24.1508,23.7019,23.7351,40680692.231494,0
+PFE.US,D,20160125,000000,23.8268,23.8884,23.5126,23.5721,37190348.240276,0
+PFE.US,D,20160126,000000,23.5965,23.7683,23.4443,23.7019,33567853.642332,0
+PFE.US,D,20160127,000000,23.7351,23.9673,23.4326,23.5867,36899214.613976,0
+PFE.US,D,20160128,000000,23.7262,23.7351,22.8665,23.3398,63116870.507884,0
+PFE.US,D,20160129,000000,23.4804,23.5643,23.1231,23.5643,73400905.586809,0
+PFE.US,D,20160201,000000,23.4481,23.495,23.0382,23.3183,61389967.116586,0
+PFE.US,D,20160202,000000,22.8783,23.4481,22.8392,23.2949,62376270.910965,0
+PFE.US,D,20160203,000000,23.3487,23.4735,22.7475,23.1632,57588329.837785,0
+PFE.US,D,20160204,000000,23.0227,23.0997,22.4351,22.6392,72924402.266254,0
+PFE.US,D,20160205,000000,22.6547,22.9622,22.5142,22.6607,49856134.481956,0
+PFE.US,D,20160208,000000,22.3893,22.6235,22.0516,22.2966,60863842.379068,0
+PFE.US,D,20160209,000000,22.2254,22.7933,22.1239,22.7152,73178642.0934,0
+PFE.US,D,20160210,000000,22.8948,23.3408,22.8821,23.0227,57268778.610268,0
+PFE.US,D,20160211,000000,22.647,22.9027,22.5523,22.7396,50770183.607446,0
+PFE.US,D,20160212,000000,22.8353,22.9348,22.6235,22.9192,41685888.151272,0
+PFE.US,D,20160216,000000,23.0686,23.2949,22.9895,23.2706,41719359.501064,0
+PFE.US,D,20160217,000000,23.4219,23.4735,23.1037,23.1291,50099443.989549,0
+PFE.US,D,20160218,000000,23.2793,23.4501,22.9963,23.0686,61699609.635929,0
+PFE.US,D,20160219,000000,23.1067,23.1466,22.7777,23.0227,50883726.951325,0
+PFE.US,D,20160222,000000,23.2238,23.4735,23.1466,23.456,50379688.283712,0
+PFE.US,D,20160223,000000,23.4648,23.7145,23.3751,23.3868,40953538.296802,0
+PFE.US,D,20160224,000000,23.2706,23.4813,23.0432,23.4345,40496732.504398,0
+PFE.US,D,20160225,000000,23.4969,23.9576,23.4345,23.8815,66647838.153244,0
+PFE.US,D,20160226,000000,24.0279,24.1226,23.4345,23.5994,54966261.24891,0
+PFE.US,D,20160229,000000,23.4892,23.5574,23.0833,23.1632,44977201.341989,0
+PFE.US,D,20160301,000000,23.2559,23.4892,23.1213,23.4501,40220349.224961,0
+PFE.US,D,20160302,000000,23.5057,23.5447,23.2238,23.4032,43920233.190518,0
+PFE.US,D,20160303,000000,23.3271,23.4219,23.091,23.334,47253214.189838,0
+PFE.US,D,20160304,000000,23.3008,23.3711,23.0519,23.1935,47183154.397155,0
+PFE.US,D,20160307,000000,23.0686,23.2706,22.889,23.2559,41242869.501418,0
+PFE.US,D,20160308,000000,23.2238,23.2238,22.9192,22.9192,41986814.696289,0
+PFE.US,D,20160309,000000,23.2012,23.3008,22.9661,23.2159,98507099.533032,0
+PFE.US,D,20160310,000000,23.3408,23.3574,23.0519,23.0997,74456905.410541,0
+PFE.US,D,20160311,000000,23.2472,23.8074,23.2081,23.8074,77337167.062979,0
+PFE.US,D,20160314,000000,23.6287,23.6863,23.3798,23.4969,59904376.120965,0
+PFE.US,D,20160315,000000,23.3271,23.3614,22.8743,23.0598,70029523.476059,0
+PFE.US,D,20160316,000000,23.0432,23.0432,22.5338,22.6704,116852004.99444,0
+PFE.US,D,20160317,000000,22.7339,23.086,22.4351,22.9027,85660739.124941,0
+PFE.US,D,20160318,000000,23.0295,23.1466,22.7728,22.9895,104919374.00998,0
+PFE.US,D,20160321,000000,22.9895,23.5136,22.9826,23.4735,45119575.235318,0
+PFE.US,D,20160322,000000,23.4423,23.858,23.334,23.7145,52115829.214224,0
+PFE.US,D,20160323,000000,23.7556,23.8941,23.4969,23.5673,52239116.291921,0
+PFE.US,D,20160324,000000,23.5136,23.6335,23.3574,23.4813,40919593.542338,0
+PFE.US,D,20160328,000000,23.4892,23.5907,23.2159,23.2472,39906926.641041,0
+PFE.US,D,20160329,000000,23.2793,23.5673,23.1935,23.456,44297760.095364,0
+PFE.US,D,20160330,000000,23.537,23.5838,23.4277,23.4735,41107250.334489,0
+PFE.US,D,20160331,000000,23.4648,23.5526,23.0354,23.1368,72745408.164785,0
+PFE.US,D,20160401,000000,22.9826,23.5526,22.9592,23.4501,61932194.785743,0
+PFE.US,D,20160404,000000,23.4892,24.0044,23.4648,23.98,54530382.607182,0
+PFE.US,D,20160405,000000,24.3646,24.7852,23.8688,24.4827,364377189.38797,0
+PFE.US,D,20160406,000000,24.6192,25.7611,24.6125,25.7084,192636697.79397,0
+PFE.US,D,20160407,000000,25.4107,25.8216,25.3707,25.5727,78607435.784342,0
+PFE.US,D,20160408,000000,25.6283,25.682,25.1989,25.3707,67571192.447185,0
+PFE.US,D,20160411,000000,25.3853,25.4215,24.8799,24.8926,106618743.0789,0
+PFE.US,D,20160412,000000,24.9003,25.0896,24.8231,24.951,54905220.737441,0
+PFE.US,D,20160413,000000,25.0253,25.4556,24.9599,25.4029,46691263.375395,0
+PFE.US,D,20160414,000000,25.3541,25.5903,25.239,25.4877,40932792.51545,0
+PFE.US,D,20160415,000000,25.4877,25.5942,25.2146,25.3707,45186263.812914,0
+PFE.US,D,20160418,000000,25.2146,25.6518,25.2077,25.4556,47395328.837751,0
+PFE.US,D,20160419,000000,25.6059,25.9163,25.5572,25.6762,36405889.032606,0
+PFE.US,D,20160420,000000,25.643,26.0763,25.643,25.9387,44932285.280553,0
+PFE.US,D,20160421,000000,25.8089,26.1339,25.7932,25.9474,43782338.197234,0
+PFE.US,D,20160422,000000,25.9563,26.1514,25.8147,25.9738,33481568.980442,0
+PFE.US,D,20160425,000000,25.8635,25.9738,25.7611,25.924,31076418.101052,0
+PFE.US,D,20160426,000000,25.9163,26.0177,25.6996,25.803,36816741.781911,0
+PFE.US,D,20160427,000000,25.7444,25.924,25.682,25.7611,33426327.16386,0
+PFE.US,D,20160428,000000,25.7357,25.9036,25.5629,25.6917,42311958.656921,0
+PFE.US,D,20160429,000000,25.6576,25.723,25.3171,25.5347,43814811.50341,0
+PFE.US,D,20160502,000000,25.4176,25.7611,25.3707,25.6059,48760753.947515,0
+PFE.US,D,20160503,000000,26.2676,26.5154,25.9563,26.3085,91607635.291115,0
+PFE.US,D,20160504,000000,26.2851,26.4628,26.0177,26.0763,46197287.118771,0
+PFE.US,D,20160505,000000,26.0489,26.3272,25.9943,26.2061,30427903.910279,0
+PFE.US,D,20160506,000000,26.0578,26.2218,25.9163,26.2129,29666676.370832,0
+PFE.US,D,20160509,000000,26.1817,26.5067,26.168,26.4033,40313497.229907,0
+PFE.US,D,20160510,000000,26.411,26.4394,26.1339,26.3847,31724287.764685,0
+PFE.US,D,20160511,000000,26.3535,26.4315,26.1115,26.1182,38549124.166241,0
+PFE.US,D,20160512,000000,26.166,26.2158,25.927,26.1397,32187942.554548,0
+PFE.US,D,20160513,000000,26.251,26.3456,26.0988,26.1397,26045739.294752,0
+PFE.US,D,20160516,000000,25.9347,26.329,25.8411,26.291,27990735.709731,0
+PFE.US,D,20160517,000000,26.2051,26.2587,25.927,26.0148,39960677.540313,0
+PFE.US,D,20160518,000000,26.0002,26.291,25.969,26.1251,25324639.461694,0
+PFE.US,D,20160519,000000,26.1182,26.329,25.9611,26.291,33842772.64628,0
+PFE.US,D,20160520,000000,26.37,26.6999,26.3456,26.5759,43859054.346515,0
+PFE.US,D,20160523,000000,26.6462,26.7067,26.5037,26.5174,30267342.875133,0
+PFE.US,D,20160524,000000,26.535,26.9195,26.535,26.859,35988888.170679,0
+PFE.US,D,20160525,000000,26.8746,27.0932,26.8356,27.0551,26684845.848528,0
+PFE.US,D,20160526,000000,26.9838,27.2903,26.9838,27.1176,32071548.535784,0
+PFE.US,D,20160527,000000,27.0805,27.3723,27.0805,27.2602,25981558.122419,0
+PFE.US,D,20160531,000000,27.307,27.3723,27.0805,27.3284,41600291.053309,0
+PFE.US,D,20160601,000000,27.2903,27.5158,27.2699,27.3723,29321379.921715,0
+PFE.US,D,20160602,000000,27.3225,27.5597,27.1898,27.466,38314816.52021,0
+PFE.US,D,20160603,000000,27.466,27.4728,27.1351,27.3225,34181384.047607,0
+PFE.US,D,20160606,000000,27.3284,27.5597,27.2699,27.5109,25908608.716803,0
+PFE.US,D,20160607,000000,27.4415,27.5597,27.3723,27.4415,29844026.876859,0
+PFE.US,D,20160608,000000,27.385,27.8271,27.307,27.7636,28539656.62416,0
+PFE.US,D,20160609,000000,27.6066,27.9599,27.5909,27.8105,30642321.387298,0
+PFE.US,D,20160610,000000,27.6554,27.873,27.5831,27.7949,26072468.21437,0
+PFE.US,D,20160613,000000,27.5831,27.6855,27.3284,27.3636,37676369.863853,0
+PFE.US,D,20160614,000000,27.2522,27.5909,27.2358,27.5597,40214741.121566,0
+PFE.US,D,20160615,000000,27.5743,27.7178,27.2903,27.4025,25744751.268607,0
+PFE.US,D,20160616,000000,27.3157,27.4025,27.1088,27.3723,28356150.832714,0
+PFE.US,D,20160617,000000,27.3947,27.4162,26.8219,26.9537,42669686.589757,0
+PFE.US,D,20160620,000000,27.1576,27.3284,26.9195,27.1752,28686980.772834,0
+PFE.US,D,20160621,000000,27.182,27.4728,27.182,27.3723,32193441.016602,0
+PFE.US,D,20160622,000000,27.3636,27.5246,27.102,27.1488,31938595.600361,0
+PFE.US,D,20160623,000000,27.3284,27.3636,27.0161,27.2435,30051812.589731,0
+PFE.US,D,20160624,000000,26.6208,27.1351,26.5759,26.7575,55851185.740231,0
+PFE.US,D,20160627,000000,26.6208,26.7634,26.411,26.6208,37892940.204975,0
+PFE.US,D,20160628,000000,26.8971,27.1488,26.7117,27.1264,30181450.667766,0
+PFE.US,D,20160629,000000,27.2699,27.6855,27.2298,27.5743,31567654.348817,0
+PFE.US,D,20160630,000000,27.6768,27.7802,27.5196,27.7324,34271266.380065,0
+PFE.US,D,20160701,000000,27.6855,28.0798,27.6591,28.0194,24537923.896691,0
+PFE.US,D,20160705,000000,27.992,28.2906,27.9228,28.2038,26467790.831196,0
+PFE.US,D,20160706,000000,28.2116,28.276,27.8671,28.2448,32796372.075719,0
+PFE.US,D,20160707,000000,28.1901,28.2984,28.0067,28.1745,22983777.346607,0
+PFE.US,D,20160708,000000,28.2614,28.5043,28.1179,28.4498,22586092.82985,0
+PFE.US,D,20160711,000000,28.4117,28.6302,28.3775,28.4712,20957418.858577,0
+PFE.US,D,20160712,000000,28.4712,28.5893,28.3775,28.5444,20553187.626563,0
+PFE.US,D,20160713,000000,28.5756,28.6918,28.52,28.5971,17600164.085944,0
+PFE.US,D,20160714,000000,28.7416,29.1114,28.5531,29.0772,35100969.548512,0
+PFE.US,D,20160715,000000,29.1181,29.2929,28.8518,28.962,31853980.151047,0
+PFE.US,D,20160718,000000,28.8986,29.1358,28.7864,28.8596,21473333.630402,0
+PFE.US,D,20160719,000000,28.8811,29.0401,28.7864,28.8596,21217388.726688,0
+PFE.US,D,20160720,000000,29.0635,29.087,28.8889,28.8889,15583738.898539,0
+PFE.US,D,20160721,000000,28.8811,29,28.766,28.9152,16774163.105982,0
+PFE.US,D,20160722,000000,28.9846,29.0177,28.8889,28.9376,17115137.431926,0
+PFE.US,D,20160725,000000,28.9846,29.0177,28.7562,28.9679,15457698.491072,0
+PFE.US,D,20160726,000000,29.009,29.0401,28.8664,29.009,15386515.64315,0
+PFE.US,D,20160727,000000,28.9455,29.0772,28.8664,29.0254,19111285.119224,0
+PFE.US,D,20160728,000000,29.0489,29.0713,28.7483,28.8811,20635857.198232,0
+PFE.US,D,20160729,000000,28.8889,29.1036,28.8664,29.0568,27126389.976038,0
+PFE.US,D,20160801,000000,29.1562,29.451,29.1271,29.3865,35985841.780875,0
+PFE.US,D,20160802,000000,28.9542,29,28.4585,28.6634,42042685.669731,0
+PFE.US,D,20160803,000000,28.519,28.5522,27.8446,28.0282,53684313.162939,0
+PFE.US,D,20160804,000000,28.1921,28.2067,27.9178,27.9178,31635919.917302,0
+PFE.US,D,20160805,000000,28.0817,28.2155,27.9706,28.1452,34238562.519666,0
+PFE.US,D,20160808,000000,28.0194,28.0194,27.5665,27.7412,38454746.538771,0
+PFE.US,D,20160809,000000,27.788,28.0301,27.7178,27.8603,21567535.011977,0
+PFE.US,D,20160810,000000,27.9325,27.9383,27.7236,27.8994,17744647.806588,0
+PFE.US,D,20160811,000000,27.8994,28.0194,27.874,27.9178,16852716.516252,0
+PFE.US,D,20160812,000000,27.8603,27.8827,27.5978,27.7802,18923642.672669,0
+PFE.US,D,20160815,000000,27.8359,27.9325,27.7412,27.8827,15554640.906191,0
+PFE.US,D,20160816,000000,27.75,27.8603,27.6133,27.63,19045307.67332,0
+PFE.US,D,20160817,000000,27.5978,27.9178,27.5978,27.9091,21456696.837651,0
+PFE.US,D,20160818,000000,27.9091,28.0817,27.788,27.9472,20308265.264093,0
+PFE.US,D,20160819,000000,27.8446,27.8914,27.6582,27.7802,23968302.287069,0
+PFE.US,D,20160822,000000,27.6377,28.0194,27.6056,27.67,32778767.979914,0
+PFE.US,D,20160823,000000,27.7959,28.0135,27.7236,27.8671,21352654.377141,0
+PFE.US,D,20160824,000000,27.9783,28.0994,27.6056,27.6544,28367219.484801,0
+PFE.US,D,20160825,000000,27.6066,27.9472,27.5265,27.6133,22786944.49637,0
+PFE.US,D,20160826,000000,27.6377,27.874,27.5265,27.6544,23636241.699739,0
+PFE.US,D,20160829,000000,27.75,27.9325,27.6494,27.8827,19043352.573507,0
+PFE.US,D,20160830,000000,27.8827,27.9383,27.6768,27.7002,18248005.058386,0
+PFE.US,D,20160831,000000,27.6855,27.75,27.4865,27.6377,26185018.638061,0
+PFE.US,D,20160901,000000,27.5821,27.75,27.4865,27.5421,20046057.482988,0
+PFE.US,D,20160902,000000,27.6221,27.67,27.4865,27.6133,18175654.069065,0
+PFE.US,D,20160906,000000,27.7002,27.788,27.5978,27.6133,21347328.062241,0
+PFE.US,D,20160907,000000,27.5743,27.708,27.5421,27.67,18655126.928016,0
+PFE.US,D,20160908,000000,27.5665,27.6447,27.4952,27.5743,22956641.62687,0
+PFE.US,D,20160909,000000,27.4387,27.4718,27.0746,27.0825,28184395.10917,0
+PFE.US,D,20160912,000000,27.0015,27.5821,26.9556,27.5177,24436717.765471,0
+PFE.US,D,20160913,000000,27.3518,27.3518,26.8824,27.0326,26136171.88329,0
+PFE.US,D,20160914,000000,27.0961,27.2796,26.8912,26.9556,23788023.230062,0
+PFE.US,D,20160915,000000,26.9146,27.2649,26.6452,27.1117,26255851.043564,0
+PFE.US,D,20160916,000000,27.1527,27.1771,26.8687,26.9556,32251338.817836,0
+PFE.US,D,20160919,000000,26.9946,27.0229,26.6775,26.7244,22083331.944976,0
+PFE.US,D,20160920,000000,26.8756,26.9556,26.6843,26.8522,17770768.063057,0
+PFE.US,D,20160921,000000,26.9205,27.2649,26.7955,27.2249,19571330.966979,0
+PFE.US,D,20160922,000000,27.2649,27.343,27.058,27.1206,21073616.137738,0
+PFE.US,D,20160923,000000,27.1303,27.2953,27.0092,27.2074,16289779.954418,0
+PFE.US,D,20160926,000000,26.937,27.0092,26.5408,26.7165,37157305.208996,0
+PFE.US,D,20160927,000000,26.8268,26.9058,26.5896,26.8687,19617962.351837,0
+PFE.US,D,20160928,000000,26.8824,27.0015,26.7575,26.9946,18015734.487002,0
+PFE.US,D,20160929,000000,26.9556,27.058,26.4461,26.4618,31507717.423563,0
+PFE.US,D,20160930,000000,26.5575,27.0181,26.5233,26.8981,36004445.969665,0
+PFE.US,D,20161003,000000,26.7868,26.7868,26.5086,26.7497,22533601.268979,0
+PFE.US,D,20161004,000000,26.6911,26.9253,26.612,26.7789,26296025.885485,0
+PFE.US,D,20161005,000000,26.7868,26.9858,26.7497,26.9205,17559002.471949,0
+PFE.US,D,20161006,000000,26.8268,26.8433,26.5819,26.7244,20080820.961116,0
+PFE.US,D,20161007,000000,26.7634,27.0015,26.5408,26.6541,18659805.64172,0
+PFE.US,D,20161010,000000,26.7244,26.8756,26.6609,26.6911,20629301.260809,0
+PFE.US,D,20161011,000000,26.6541,26.6609,26.1603,26.3125,21821933.665367,0
+PFE.US,D,20161012,000000,26.3192,26.4033,26.1603,26.2627,19034981.918173,0
+PFE.US,D,20161013,000000,25.8665,26.126,25.8255,26.0158,30448737.81458,0
+PFE.US,D,20161014,000000,25.9924,26.126,25.9357,25.9357,19604255.134749,0
+PFE.US,D,20161017,000000,25.8742,25.9807,25.7962,25.8109,21309388.059258,0
+PFE.US,D,20161018,000000,26.0021,26.1046,25.8996,25.9631,18664714.909648,0
+PFE.US,D,20161019,000000,26.009,26.0851,25.8059,25.8919,20600724.833346,0
+PFE.US,D,20161020,000000,25.8059,25.9972,25.8059,25.8411,24291436.839558,0
+PFE.US,D,20161021,000000,25.7454,25.7718,25.5562,25.5562,23690087.894756,0
+PFE.US,D,20161024,000000,25.6518,25.7006,25.4536,25.5161,24640115.775302,0
+PFE.US,D,20161025,000000,25.4302,25.7093,25.4029,25.6362,24328588.85944,0
+PFE.US,D,20161026,000000,25.6362,25.8919,25.5338,25.7308,21534703.065896,0
+PFE.US,D,20161027,000000,25.8742,26.0568,25.7093,25.7962,22983026.252183,0
+PFE.US,D,20161028,000000,25.8255,25.8587,25.319,25.3571,35895251.390779,0
+PFE.US,D,20161031,000000,25.4449,25.4449,25.1042,25.1824,45255157.513572,0
+PFE.US,D,20161101,000000,24.5724,25.1921,24.4202,24.6749,68431166.872805,0
+PFE.US,D,20161102,000000,24.6105,24.6525,24.1137,24.3245,45426469.548321,0
+PFE.US,D,20161103,000000,24.3831,24.3831,23.6902,23.7389,45743532.839598,0
+PFE.US,D,20161104,000000,23.7546,24.1196,23.7469,23.8248,44104896.876508,0
+PFE.US,D,20161107,000000,24.0073,24.1752,23.8884,24.1264,38850199.290649,0
+PFE.US,D,20161108,000000,24.1665,24.4232,24.0317,24.0631,44140976.050738,0
+PFE.US,D,20161109,000000,26.4784,26.7662,25.2644,25.7641,147991421.78082,0
+PFE.US,D,20161110,000000,26.7252,27.1361,26.3486,26.8639,83795764.494462,0
+PFE.US,D,20161111,000000,26.6462,26.7438,25.8177,26.1387,44618899.585309,0
+PFE.US,D,20161114,000000,26.3486,26.3886,25.7718,25.9738,38104677.10489,0
+PFE.US,D,20161115,000000,26.2774,26.2774,25.5698,25.8518,36920749.403116,0
+PFE.US,D,20161116,000000,25.8264,25.929,25.6108,25.6352,28204444.104427,0
+PFE.US,D,20161117,000000,25.6762,25.7641,25.4117,25.4507,32528098.156828,0
+PFE.US,D,20161118,000000,25.6274,25.6274,25.2185,25.2497,28727921.054775,0
+PFE.US,D,20161121,000000,25.2741,25.4185,25.2556,25.3229,27234199.180213,0
+PFE.US,D,20161122,000000,25.6108,25.6576,24.9033,25.1296,32956315.225547,0
+PFE.US,D,20161123,000000,25.0087,25.2263,24.5695,25.2029,26518420.538629,0
+PFE.US,D,20161125,000000,25.3453,25.4576,25.3082,25.4185,13031982.174965,0
+PFE.US,D,20161128,000000,25.4185,25.5347,25.2644,25.2985,22054769.863111,0
+PFE.US,D,20161129,000000,25.5464,25.642,25.3522,25.603,26964135.135864,0
+PFE.US,D,20161130,000000,25.6509,25.9611,25.4663,25.7795,48020537.582949,0
+PFE.US,D,20161201,000000,25.8685,25.8685,25.1852,25.234,38157563.169653,0
+PFE.US,D,20161202,000000,25.2985,25.4507,25.155,25.3698,23662389.622714,0
+PFE.US,D,20161205,000000,25.4576,25.48,25.1765,25.3385,23994937.960312,0
+PFE.US,D,20161206,000000,25.3863,25.4263,25.2106,25.3151,22073975.542253,0
+PFE.US,D,20161207,000000,25.1296,25.1296,24.55,25.0164,54894290.417887,0
+PFE.US,D,20161208,000000,24.7374,24.9462,24.4729,24.8164,44231149.393861,0
+PFE.US,D,20161209,000000,24.955,25.603,24.9364,25.4263,36482911.562832,0
+PFE.US,D,20161212,000000,25.4263,26.1894,25.3951,25.9904,40211251.042969,0
+PFE.US,D,20161213,000000,26.3163,26.374,26.1163,26.3319,35264924.341824,0
+PFE.US,D,20161214,000000,26.4061,26.7087,26.1797,26.3252,45254287.555635,0
+PFE.US,D,20161215,000000,26.174,26.4325,26.1476,26.2676,25971872.795671,0
+PFE.US,D,20161216,000000,26.374,26.4198,26.0841,26.3418,45934271.885543,0
+PFE.US,D,20161219,000000,26.2774,26.4451,26.2432,26.3319,31080028.067846,0
+PFE.US,D,20161220,000000,26.292,26.374,26.1232,26.3486,31257304.796522,0
+PFE.US,D,20161221,000000,26.252,26.413,25.929,25.9904,23350012.21794,0
+PFE.US,D,20161222,000000,25.9006,26.0119,25.7093,25.9387,23189561.848821,0
+PFE.US,D,20161223,000000,25.9953,26.1163,25.9563,26.0519,13469870.224836,0
+PFE.US,D,20161227,000000,26.1232,26.2432,26.0519,26.0929,13975457.192144,0
+PFE.US,D,20161228,000000,26.0695,26.2198,25.9387,25.9474,17081385.318324,0
+PFE.US,D,20161229,000000,25.9816,26.165,25.966,26.0607,17537303.73314,0
+PFE.US,D,20161230,000000,25.9387,26.1476,25.9143,26.0519,23521537.38726,0
+PFE.US,D,20170103,000000,26.2295,26.4696,26.1387,26.4696,27664029.103809,0
+PFE.US,D,20170104,000000,26.5739,26.7526,26.4959,26.6999,26761177.740771,0
+PFE.US,D,20170105,000000,26.7662,27.0209,26.5662,26.9604,24916666.078465,0
+PFE.US,D,20170106,000000,26.9985,27.0288,26.7438,26.855,21702502.478968,0
+PFE.US,D,20170109,000000,26.8141,27.0063,26.7741,26.8473,25489079.955904,0
+PFE.US,D,20170110,000000,26.942,26.9985,26.7252,26.8219,24182987.206986,0
+PFE.US,D,20170111,000000,26.7662,26.9019,25.9904,26.3319,50409829.405835,0
+PFE.US,D,20170112,000000,26.0929,26.165,25.9075,26.1476,39575748.307872,0
+PFE.US,D,20170113,000000,26.2051,26.292,25.929,26.0841,25276413.666297,0
+PFE.US,D,20170117,000000,25.9474,25.9738,25.4907,25.7161,40024352.51804,0
+PFE.US,D,20170118,000000,25.7367,25.8899,25.6274,25.6917,26739430.841747,0
+PFE.US,D,20170119,000000,25.7161,25.7367,25.2897,25.4263,32549371.651181,0
+PFE.US,D,20170120,000000,25.4419,25.7641,25.3951,25.483,37517175.759081,0
+PFE.US,D,20170123,000000,25.4117,25.5229,25.2185,25.234,30869503.370802,0
+PFE.US,D,20170124,000000,25.1852,25.234,24.7842,24.9843,36927375.01915,0
+PFE.US,D,20170125,000000,25.155,25.2828,24.9462,25.0975,40103117.01351,0
+PFE.US,D,20170126,000000,25.1852,25.2429,25.0233,25.0896,33889650.980327,0
+PFE.US,D,20170127,000000,25.2429,25.2985,25.0741,25.2029,29985651.725133,0
+PFE.US,D,20170130,000000,25.2429,25.2644,24.912,25.1122,34202770.257358,0
+PFE.US,D,20170131,000000,24.8739,25.6108,24.8114,25.4507,46657607.582224,0
+PFE.US,D,20170201,000000,25.5328,25.6791,25.3307,25.6606,35140664.837648,0
+PFE.US,D,20170202,000000,25.4994,25.7113,25.3776,25.7113,28825837.945744,0
+PFE.US,D,20170203,000000,26.0245,26.1212,25.8645,26.0021,44416634.87757,0
+PFE.US,D,20170206,000000,25.927,26.1974,25.8802,26.1143,30262524.80421,0
+PFE.US,D,20170207,000000,26.1884,26.2129,25.8802,25.9924,29017011.458314,0
+PFE.US,D,20170208,000000,25.8645,26.2081,25.8645,26.0412,23645544.818819,0
+PFE.US,D,20170209,000000,26.1378,26.3662,26.1143,26.2373,29393015.6806,0
+PFE.US,D,20170210,000000,26.2597,26.2929,26.1143,26.2129,23821173.853313,0
+PFE.US,D,20170213,000000,26.2861,26.4891,26.2861,26.4217,25402962.317741,0
+PFE.US,D,20170214,000000,26.3573,26.5525,26.2129,26.5369,28334526.895942,0
+PFE.US,D,20170215,000000,26.5612,27.2074,26.4842,27.1517,56115490.027739,0
+PFE.US,D,20170216,000000,27.103,27.4572,26.9166,27.2405,47305658.615178,0
+PFE.US,D,20170217,000000,27.2171,27.4601,27.1693,27.2405,43155798.385653,0
+PFE.US,D,20170221,000000,27.1986,27.387,27.1283,27.2405,29730189.448259,0
+PFE.US,D,20170222,000000,27.1986,27.3469,26.941,27.2171,33577991.880044,0
+PFE.US,D,20170223,000000,27.306,27.6464,27.2074,27.5978,37612764.564736,0
+PFE.US,D,20170224,000000,27.6875,27.8329,27.5402,27.7607,30498226.022436,0
+PFE.US,D,20170227,000000,27.7353,27.9228,27.6788,27.7763,26941937.375248,0
+PFE.US,D,20170228,000000,27.631,27.7627,27.4748,27.6464,33914574.404207,0
+PFE.US,D,20170301,000000,27.7675,27.9783,27.5899,27.8895,39816781.989112,0
+PFE.US,D,20170302,000000,27.9228,28.156,27.8895,27.9617,31559032.645552,0
+PFE.US,D,20170303,000000,27.8895,28.073,27.8417,27.9706,23211491.141853,0
+PFE.US,D,20170306,000000,27.8173,27.9305,27.6133,27.8329,22449689.778561,0
+PFE.US,D,20170307,000000,27.4445,27.7109,27.3469,27.5402,36039865.246473,0
+PFE.US,D,20170308,000000,27.4748,27.631,27.3225,27.4748,27850005.411843,0
+PFE.US,D,20170309,000000,27.4524,27.6631,27.3723,27.5899,23650976.676319,0
+PFE.US,D,20170310,000000,27.6631,27.8076,27.549,27.6387,23390793.673638,0
+PFE.US,D,20170313,000000,27.6631,27.6708,27.4748,27.6387,23318336.117032,0
+PFE.US,D,20170314,000000,27.5665,27.8173,27.5323,27.7276,18223508.928333,0
+PFE.US,D,20170315,000000,27.7276,28.1169,27.6934,28.0583,28416223.016445,0
+PFE.US,D,20170316,000000,28.0135,28.0583,27.7519,27.8974,25545012.410471,0
+PFE.US,D,20170317,000000,27.9228,28.0194,27.7675,27.8076,53553324.549499,0
+PFE.US,D,20170320,000000,27.872,27.9539,27.8076,27.8573,21586385.125272,0
+PFE.US,D,20170321,000000,27.9364,28.0428,27.6934,27.7519,38736906.994701,0
+PFE.US,D,20170322,000000,27.791,27.9871,27.5402,27.9305,32233488.797528,0
+PFE.US,D,20170323,000000,27.8076,28.0047,27.7353,27.7832,25032779.333421,0
+PFE.US,D,20170324,000000,27.7675,27.7675,27.5012,27.549,33468612.857779,0
+PFE.US,D,20170327,000000,27.3382,27.7997,27.3382,27.6934,22058237.398629,0
+PFE.US,D,20170328,000000,27.5978,27.7607,27.5246,27.6788,22630133.809923,0
+PFE.US,D,20170329,000000,27.6788,27.9168,27.6387,27.8173,21327284.190411,0
+PFE.US,D,20170330,000000,27.7022,27.9071,27.6708,27.8329,18503779.864318,0
+PFE.US,D,20170331,000000,27.7207,27.8573,27.6788,27.7207,22957964.49577,0
+PFE.US,D,20170403,000000,27.6387,27.8329,27.631,27.7451,22323443.409322,0
+PFE.US,D,20170404,000000,27.6934,27.9539,27.5899,27.8251,23798138.924694,0
+PFE.US,D,20170405,000000,27.8173,27.9706,27.6708,27.7022,23779317.502591,0
+PFE.US,D,20170406,000000,27.6631,27.8329,27.5978,27.6387,20081465.488256,0
+PFE.US,D,20170407,000000,27.6221,27.7519,27.5821,27.631,17245101.359929,0
+PFE.US,D,20170410,000000,27.6554,27.7226,27.5246,27.5821,19733205.648855,0
+PFE.US,D,20170411,000000,27.5665,27.6133,27.3382,27.4943,23600752.744321,0
+PFE.US,D,20170412,000000,27.4524,27.5402,27.3147,27.4845,30470483.688919,0
+PFE.US,D,20170413,000000,27.4524,27.5665,27.4045,27.4524,15859504.292657,0
+PFE.US,D,20170417,000000,27.4699,27.5899,27.4045,27.549,18691801.444484,0
+PFE.US,D,20170418,000000,27.3557,27.4524,27.2756,27.4191,26103860.477412,0
+PFE.US,D,20170419,000000,27.425,27.4748,27.185,27.2338,29512348.497198,0
+PFE.US,D,20170420,000000,27.2493,27.4445,27.1283,27.3382,22644656.676618,0
+PFE.US,D,20170421,000000,27.2582,27.3284,27.1186,27.2582,28872215.208612,0
+PFE.US,D,20170424,000000,27.5323,27.5743,27.2669,27.3382,26203715.048541,0
+PFE.US,D,20170425,000000,27.4045,27.5158,27.3147,27.3557,23132957.200607,0
+PFE.US,D,20170426,000000,27.4348,27.5743,27.425,27.425,24453888.419336,0
+PFE.US,D,20170427,000000,27.5158,27.5665,27.3636,27.4348,18305099.506237,0
+PFE.US,D,20170428,000000,27.4524,27.5012,27.3469,27.4845,19720769.041709,0
+PFE.US,D,20170501,000000,27.4601,27.5402,27.3636,27.3723,27996303.850394,0
+PFE.US,D,20170502,000000,27.2074,27.3225,26.6414,27.2338,49787525.64385,0
+PFE.US,D,20170503,000000,27.1283,27.2171,26.981,27.1186,30624464.19419,0
+PFE.US,D,20170504,000000,27.0952,27.2171,26.9985,27.103,31493686.405877,0
+PFE.US,D,20170505,000000,27.0952,27.1283,26.9243,27.1283,26930566.440956,0
+PFE.US,D,20170508,000000,27.0639,27.2405,27.0209,27.103,29016848.53333,0
+PFE.US,D,20170509,000000,27.1927,27.2171,27.0209,27.0473,21104481.712464,0
+PFE.US,D,20170510,000000,26.9975,27.0952,26.9156,27.0209,40392146.960607,0
+PFE.US,D,20170511,000000,26.9898,27.1107,26.8756,27.0288,30639418.453456,0
+PFE.US,D,20170512,000000,26.9068,27.0551,26.9068,27.0063,21544264.405708,0
+PFE.US,D,20170515,000000,26.9741,27.1449,26.8346,27.0952,23712573.591981,0
+PFE.US,D,20170516,000000,26.6374,26.8346,26.5008,26.6716,49199938.224464,0
+PFE.US,D,20170517,000000,26.4325,26.6462,26.3506,26.368,34688245.723598,0
+PFE.US,D,20170518,000000,26.3436,26.5223,26.2373,26.3593,28847146.279402,0
+PFE.US,D,20170519,000000,26.4247,26.5555,26.3349,26.5555,34611961.991572,0
+PFE.US,D,20170522,000000,26.5896,26.5896,26.2783,26.2783,30987605.54019,0
+PFE.US,D,20170523,000000,26.2783,26.41,26.2442,26.2939,21455809.460061,0
+PFE.US,D,20170524,000000,26.3183,26.4052,26.1543,26.2198,27477621.403205,0
+PFE.US,D,20170525,000000,26.2295,26.3436,26.1543,26.3115,21137392.559323,0
+PFE.US,D,20170526,000000,26.3272,26.4159,26.2607,26.2939,14297516.84961,0
+PFE.US,D,20170530,000000,26.2295,26.4325,26.1974,26.2871,19614683.358438,0
+PFE.US,D,20170531,000000,26.41,26.8249,26.2871,26.7107,35586462.434404,0
+PFE.US,D,20170601,000000,26.7272,26.8756,26.6043,26.7624,29183897.876661,0
+PFE.US,D,20170602,000000,26.8082,26.8981,26.5398,26.6208,25317928.796769,0
+PFE.US,D,20170605,000000,26.5973,26.655,26.3436,26.4657,17354459.888485,0
+PFE.US,D,20170606,000000,26.4247,26.4784,26.2129,26.2373,21821529.939305,0
+PFE.US,D,20170607,000000,26.2442,26.3115,26.0988,26.1787,20248647.016009,0
+PFE.US,D,20170608,000000,26.2295,26.2607,25.9093,25.9777,41189447.526171,0
+PFE.US,D,20170609,000000,26.0236,26.8346,25.968,26.8082,36814869.681619,0
+PFE.US,D,20170612,000000,26.7926,27.0952,26.5896,26.7545,35280882.792817,0
+PFE.US,D,20170613,000000,26.7624,26.816,26.6043,26.655,20967552.997547,0
+PFE.US,D,20170614,000000,26.6628,26.7995,26.5555,26.7458,16868768.213618,0
+PFE.US,D,20170615,000000,26.6872,27.0209,26.6374,26.8433,23138403.403704,0
+PFE.US,D,20170616,000000,26.9801,27.1039,26.8433,26.9741,38683925.634193,0
+PFE.US,D,20170619,000000,26.9497,27.1996,26.9233,27.1791,25423115.83091,0
+PFE.US,D,20170620,000000,27.1703,27.6113,27.1196,27.4572,31861304.602549,0
+PFE.US,D,20170621,000000,27.4728,27.8934,27.4728,27.7187,31466423.625146,0
+PFE.US,D,20170622,000000,27.7753,28.2067,27.751,27.8651,26162537.039578,0
+PFE.US,D,20170623,000000,27.8807,27.996,27.79,27.9549,36102968.449726,0
+PFE.US,D,20170626,000000,27.9462,27.9881,27.787,27.8486,17057268.321884,0
+PFE.US,D,20170627,000000,27.9228,27.9228,27.6113,27.628,18642964.936567,0
+PFE.US,D,20170628,000000,27.7002,27.8066,27.5295,27.6113,18084012.351711,0
+PFE.US,D,20170629,000000,27.6534,27.709,27.2991,27.5129,18232413.44478,0
+PFE.US,D,20170630,000000,27.5948,27.6484,27.4152,27.4796,16515392.119832,0
+PFE.US,D,20170703,000000,27.3908,27.79,27.381,27.6691,10404779.912053,0
+PFE.US,D,20170705,000000,27.7666,27.7753,27.4035,27.5206,19795667.399026,0
+PFE.US,D,20170706,000000,27.5206,27.546,27.1107,27.1791,17001356.361026,0
+PFE.US,D,20170707,000000,27.1996,27.2913,27.0152,27.2844,20126548.573417,0
+PFE.US,D,20170710,000000,27.2913,27.4298,27.1947,27.3313,16518422.114669,0
+PFE.US,D,20170711,000000,27.3245,27.381,27.0386,27.1381,14722854.552251,0
+PFE.US,D,20170712,000000,27.2756,27.4298,27.1605,27.1791,16906086.232541,0
+PFE.US,D,20170713,000000,27.1791,27.2756,26.9898,27.2278,16353929.361502,0
+PFE.US,D,20170714,000000,27.2191,27.4475,27.1947,27.3499,15279842.815124,0
+PFE.US,D,20170717,000000,27.3586,27.381,27.1107,27.1996,20510714.415209,0
+PFE.US,D,20170718,000000,27.1869,27.3177,27.0288,27.2913,17808454.968737,0
+PFE.US,D,20170719,000000,27.2991,27.5636,27.2512,27.506,22508947.337371,0
+PFE.US,D,20170720,000000,27.381,27.5704,27.2746,27.4397,20614317.285665,0
+PFE.US,D,20170721,000000,27.381,27.4728,27.3177,27.3908,14695919.670859,0
+PFE.US,D,20170724,000000,27.3088,27.3626,27.1381,27.2602,17744092.427081,0
+PFE.US,D,20170725,000000,27.3088,27.3908,27.0063,27.0805,24185730.289899,0
+PFE.US,D,20170726,000000,27.0717,27.0805,26.856,26.9068,19219290.038318,0
+PFE.US,D,20170727,000000,26.8249,26.9975,26.7458,26.9975,20360105.125025,0
+PFE.US,D,20170728,000000,27.0473,27.1381,26.8433,27.1196,19237829.671926,0
+PFE.US,D,20170731,000000,27.1703,27.3177,27.1107,27.1293,26867593.372753,0
+PFE.US,D,20170801,000000,27.0288,27.2425,26.7682,27.0639,32243285.814988,0
+PFE.US,D,20170802,000000,27.1527,27.1947,27.0142,27.1947,34911373.026829,0
+PFE.US,D,20170803,000000,27.2201,27.9305,27.1449,27.6163,33007269.758261,0
+PFE.US,D,20170804,000000,27.7412,28.0877,27.6591,27.789,31219329.954234,0
+PFE.US,D,20170807,000000,27.7168,27.75,27.4699,27.5168,15133941.954522,0
+PFE.US,D,20170808,000000,27.5333,27.6407,27.4387,27.4943,19407183.532805,0
+PFE.US,D,20170809,000000,27.5421,27.6407,27.3947,27.6339,18153383.555781,0
+PFE.US,D,20170810,000000,27.5675,27.7168,27.4348,27.6085,21890827.366024,0
+PFE.US,D,20170811,000000,27.6738,27.7285,27.4338,27.4699,15645906.563988,0
+PFE.US,D,20170814,000000,27.5333,27.5645,27.3772,27.5168,15483991.919381,0
+PFE.US,D,20170815,000000,27.5421,27.6982,27.4748,27.5753,20716707.95325,0
+PFE.US,D,20170816,000000,27.5333,27.6661,27.4748,27.5597,12780618.639839,0
+PFE.US,D,20170817,000000,27.5012,27.6339,27.2201,27.2201,17472861.266021,0
+PFE.US,D,20170818,000000,27.1878,27.2358,26.9731,26.9888,18569456.052703,0
+PFE.US,D,20170821,000000,26.9302,27.1527,26.6999,27.0639,20164236.503783,0
+PFE.US,D,20170822,000000,27.0639,27.4435,27.0142,27.385,16282993.462769,0
+PFE.US,D,20170823,000000,27.3205,27.5841,27.3205,27.4601,19512536.565988,0
+PFE.US,D,20170824,000000,27.5675,27.587,27.4035,27.4524,13942934.701065,0
+PFE.US,D,20170825,000000,27.4943,27.7734,27.4524,27.5841,17397345.023385,0
+PFE.US,D,20170828,000000,27.6738,27.7734,27.5987,27.6504,14967350.64558,0
+PFE.US,D,20170829,000000,27.6163,27.7168,27.4601,27.6738,14797069.444382,0
+PFE.US,D,20170830,000000,27.6591,27.6591,27.4699,27.6339,14235380.949408,0
+PFE.US,D,20170831,000000,27.6738,28.1052,27.6591,28.0222,31351149.587565,0
+PFE.US,D,20170901,000000,28.0379,28.1941,27.9374,28.0526,22005697.677544,0
+PFE.US,D,20170905,000000,27.9881,28.2243,27.8807,27.9228,17306018.909147,0
+PFE.US,D,20170906,000000,28.0456,28.1784,28.0155,28.0798,15689317.362517,0
+PFE.US,D,20170907,000000,28.1208,28.1941,27.9305,28.0798,21628047.810446,0
+PFE.US,D,20170908,000000,28.0456,28.2946,27.9228,28.1715,18693065.906314,0
+PFE.US,D,20170911,000000,28.1618,28.3688,28.071,28.3531,19827003.304368,0
+PFE.US,D,20170912,000000,28.4009,29.533,28.3843,29.2187,45108314.967053,0
+PFE.US,D,20170913,000000,29.1289,29.2694,28.8869,28.963,25398630.972399,0
+PFE.US,D,20170914,000000,28.9562,29.6062,28.924,29.5154,33199408.524513,0
+PFE.US,D,20170915,000000,29.4089,29.5086,29.1124,29.2099,34887118.72254,0
+PFE.US,D,20170918,000000,29.2285,29.3701,29.088,29.3701,20501279.111707,0
+PFE.US,D,20170919,000000,29.4597,29.4597,29.2022,29.287,18995258.962532,0
+PFE.US,D,20170920,000000,29.6823,29.9136,29.5837,29.7321,31030235.528416,0
+PFE.US,D,20170921,000000,29.7897,29.895,29.6656,29.7145,18808529.510701,0
+PFE.US,D,20170922,000000,29.8228,29.8395,29.5495,29.7077,17286426.923596,0
+PFE.US,D,20170925,000000,29.6579,29.7653,29.2773,29.3329,26848571.112304,0
+PFE.US,D,20170926,000000,29.3329,29.4461,29.1124,29.1612,21238544.382215,0
+PFE.US,D,20170927,000000,29.1201,29.3466,29.0743,29.287,17804467.917702,0
+PFE.US,D,20170928,000000,29.1378,29.5594,29.0957,29.4089,21854104.68934,0
+PFE.US,D,20170929,000000,29.4423,29.492,29.2022,29.492,19195551.150803,0
+PFE.US,D,20171002,000000,29.4685,29.8228,29.3183,29.7974,19722959.819172,0
+PFE.US,D,20171003,000000,29.7555,29.9048,29.533,29.855,16455840.476303,0
+PFE.US,D,20171004,000000,29.8872,29.938,29.6579,29.7077,13132115.460533,0
+PFE.US,D,20171005,000000,29.6393,29.7389,29.533,29.7389,16469591.754864,0
+PFE.US,D,20171006,000000,29.7321,29.855,29.691,29.7817,14598116.519974,0
+PFE.US,D,20171009,000000,29.695,29.8638,29.6823,29.855,11802744.932547,0
+PFE.US,D,20171010,000000,30.0551,30.0853,29.7653,30.0678,21471897.02142,0
+PFE.US,D,20171011,000000,30.0464,30.138,29.9048,30.1107,20858427.072585,0
+PFE.US,D,20171012,000000,30.138,30.138,29.9702,30.0297,17131112.277886,0
+PFE.US,D,20171013,000000,30.0464,30.1059,29.9506,30.021,15455718.798808,0
+PFE.US,D,20171016,000000,30.0297,30.138,29.6393,29.7223,16439395.299728,0
+PFE.US,D,20171017,000000,29.6823,30.0121,29.533,29.9048,16970323.762572,0
+PFE.US,D,20171018,000000,29.9477,29.977,29.5671,29.5984,17452550.975978,0
+PFE.US,D,20171019,000000,29.6491,30.0551,29.6062,29.938,23954926.043377,0
+PFE.US,D,20171020,000000,29.9848,30.0853,29.7653,30.0853,20819911.196387,0
+PFE.US,D,20171023,000000,29.9848,30.383,29.9848,30.0678,18350334.244844,0
+PFE.US,D,20171024,000000,30.1468,30.1771,29.7321,29.9643,17847333.583578,0
+PFE.US,D,20171025,000000,29.9048,30.0297,29.6735,29.8716,20124413.128967,0
+PFE.US,D,20171026,000000,29.8151,29.9185,29.4089,29.5242,21101981.479999,0
+PFE.US,D,20171027,000000,29.3514,29.533,29.2431,29.4089,18075490.042934,0
+PFE.US,D,20171030,000000,29.2694,29.3027,28.9298,29.0372,30631059.069662,0
+PFE.US,D,20171031,000000,28.9562,29.1963,28.1745,28.963,28473885.140029,0
+PFE.US,D,20171101,000000,28.924,29.5154,28.8313,29.1289,19015759.844064,0
+PFE.US,D,20171102,000000,29.1378,29.3329,28.9415,29.2938,15940874.563192,0
+PFE.US,D,20171103,000000,29.287,29.3758,29.1786,29.3701,10747745.201801,0
+PFE.US,D,20171106,000000,29.4032,29.4169,29.0147,29.1786,12862604.746321,0
+PFE.US,D,20171107,000000,29.1612,29.2607,29.1124,29.2099,13185360.165199,0
+PFE.US,D,20171108,000000,29.2187,29.2343,28.9386,29.1963,16425514.910801,0
+PFE.US,D,20171109,000000,29.2441,29.3855,29.0451,29.3437,16031429.089297,0
+PFE.US,D,20171110,000000,29.2617,29.3349,29.008,29.327,18047192.329911,0
+PFE.US,D,20171113,000000,29.3621,29.5788,29.2948,29.4276,28516570.461269,0
+PFE.US,D,20171114,000000,29.3855,29.7613,29.3621,29.4949,19664417.490798,0
+PFE.US,D,20171115,000000,29.4099,29.5945,29.371,29.4774,15441353.73367,0
+PFE.US,D,20171116,000000,29.4617,29.6618,29.3855,29.6442,15191408.363187,0
+PFE.US,D,20171117,000000,29.4861,29.5867,29.3183,29.4861,17810118.033201,0
+PFE.US,D,20171120,000000,29.4949,29.5534,29.4002,29.4705,14173848.588931,0
+PFE.US,D,20171121,000000,29.5115,29.7867,29.4949,29.6276,14496499.489894,0
+PFE.US,D,20171122,000000,29.5534,29.5945,29.4451,29.535,12658527.370045,0
+PFE.US,D,20171124,000000,29.6022,29.6442,29.4861,29.5867,7673814.9277546,0
+PFE.US,D,20171127,000000,29.6111,29.7204,29.4949,29.5867,11987876.899782,0
+PFE.US,D,20171128,000000,29.6696,29.9213,29.6111,29.8863,15573947.004505,0
+PFE.US,D,20171129,000000,29.9624,30.3546,29.9077,30.1849,18328231.779973,0
+PFE.US,D,20171130,000000,30.1849,30.4113,30.0765,30.2287,26633764.25482,0
+PFE.US,D,20171201,000000,30.2541,30.4289,30.02,30.302,21814327.425369,0
+PFE.US,D,20171204,000000,30.4201,30.5294,30.0541,30.0638,16897698.157555,0
+PFE.US,D,20171205,000000,30.1107,30.1654,29.6022,29.7037,26785986.399882,0
+PFE.US,D,20171206,000000,29.7516,29.9116,29.6022,29.6442,20480028.160434,0
+PFE.US,D,20171207,000000,29.6442,29.7125,29.3036,29.5945,18957468.563623,0
+PFE.US,D,20171208,000000,29.4451,29.8198,29.4451,29.7944,17655705.110674,0
+PFE.US,D,20171211,000000,29.8375,30.2287,29.7516,30.1849,16632867.181732,0
+PFE.US,D,20171212,000000,30.3118,30.6943,30.221,30.4942,26926416.464937,0
+PFE.US,D,20171213,000000,30.4854,30.6787,30.4025,30.545,18935093.532425,0
+PFE.US,D,20171214,000000,30.6192,30.7548,30.2932,30.3937,17736483.113028,0
+PFE.US,D,20171215,000000,30.663,31.0339,30.6025,31.0124,45288221.03856,0
+PFE.US,D,20171218,000000,31.03,31.1363,30.8953,30.951,20104408.195186,0
+PFE.US,D,20171219,000000,31.0124,31.0388,30.7451,30.7949,16814770.365156,0
+PFE.US,D,20171220,000000,30.8388,30.9597,30.3664,30.3937,18082356.460046,0
+PFE.US,D,20171221,000000,30.464,30.5098,30.1682,30.2113,17684210.834841,0
+PFE.US,D,20171222,000000,30.2386,30.3302,30.0541,30.1293,10314020.44886,0
+PFE.US,D,20171226,000000,30.0853,30.2386,29.9702,30.1849,13062619.24484,0
+PFE.US,D,20171227,000000,30.2688,30.3937,30.2024,30.2864,9982436.3402583,0
+PFE.US,D,20171228,000000,30.3118,30.4543,30.221,30.3205,7896677.8621426,0
+PFE.US,D,20171229,000000,30.2024,30.4201,30.1936,30.1936,13697475.403426,0
+PFE.US,D,20180102,000000,30.3302,30.4416,30.2113,30.3771,19414838.957703,0
+PFE.US,D,20180103,000000,30.3849,30.6543,30.2024,30.6025,16141350.170157,0
+PFE.US,D,20180104,000000,30.6025,30.7724,30.5098,30.6689,14860497.472918,0
+PFE.US,D,20180105,000000,30.6943,30.7451,30.5196,30.7294,14932292.058046,0
+PFE.US,D,20180108,000000,30.6123,30.6787,30.2864,30.3849,22699212.978644,0
+PFE.US,D,20180109,000000,30.3771,30.542,30.3118,30.3546,19197805.458765,0
+PFE.US,D,20180110,000000,30.2932,30.5196,30.2688,30.4025,21344309.338944,0
+PFE.US,D,20180111,000000,30.545,30.5948,30.3625,30.4787,17183856.936059,0
+PFE.US,D,20180112,000000,30.5362,30.6787,30.3937,30.464,23030927.222295,0
+PFE.US,D,20180116,000000,30.4854,30.83,30.4025,30.5098,34751548.740512,0
+PFE.US,D,20180117,000000,30.6943,31.153,30.6503,30.9958,28820931.751873,0
+PFE.US,D,20180118,000000,30.9871,30.9871,30.5948,30.8388,22529891.907698,0
+PFE.US,D,20180119,000000,31.0047,31.0778,30.4289,30.7949,35432430.694861,0
+PFE.US,D,20180122,000000,30.7548,30.9032,30.6192,30.786,24328415.687601,0
+PFE.US,D,20180123,000000,30.6943,30.913,30.464,30.6943,21082693.826022,0
+PFE.US,D,20180124,000000,30.8388,30.9032,30.6202,30.786,21255685.320202,0
+PFE.US,D,20180125,000000,30.8211,31.1286,30.786,31.0388,21600537.055839,0
+PFE.US,D,20180126,000000,31.0964,32.5886,31.0964,32.5203,58529878.446342,0
+PFE.US,D,20180129,000000,32.5115,32.8697,32.3202,32.529,41842686.541492,0
+PFE.US,D,20180130,000000,31.8537,32.3026,31.1363,31.5111,55140852.277058,0
+PFE.US,D,20180131,000000,30.8769,31.6693,30.8769,30.8769,40804014.148496,0
+PFE.US,D,20180201,000000,30.8026,31.4633,30.8026,30.9881,33487075.63998,0
+PFE.US,D,20180202,000000,30.7939,31.3413,30.7187,30.8026,28832449.216181,0
+PFE.US,D,20180205,000000,30.6923,30.8769,28.6058,29.1709,46769419.207714,0
+PFE.US,D,20180206,000000,28.7416,29.8462,28.6058,29.6843,63187142.410455,0
+PFE.US,D,20180207,000000,29.5584,29.9936,29.4216,29.4315,34886778.526976,0
+PFE.US,D,20180208,000000,29.448,29.5915,28.2721,28.2956,51634962.783078,0
+PFE.US,D,20180209,000000,28.7679,28.9679,27.9325,28.7416,56212202.91332,0
+PFE.US,D,20180212,000000,28.9846,29.3378,28.6322,29.1622,43490088.688494,0
+PFE.US,D,20180213,000000,29.086,29.4744,28.9523,29.3992,23443194.037504,0
+PFE.US,D,20180214,000000,29.1973,29.7349,29.0772,29.6071,27620942.105877,0
+PFE.US,D,20180215,000000,29.7593,30.0648,29.5154,30.0464,25335595.398384,0
+PFE.US,D,20180216,000000,30.0862,30.8465,30.021,30.5078,30533806.174857,0
+PFE.US,D,20180220,000000,30.3059,30.6923,30.1869,30.2971,30588710.869931,0
+PFE.US,D,20180221,000000,30.2648,30.785,30.0648,30.0862,28534087.458812,0
+PFE.US,D,20180222,000000,30.178,30.4162,29.9624,30.0678,25970874.752054,0
+PFE.US,D,20180223,000000,30.2317,30.5411,30.1488,30.5078,20229789.729916,0
+PFE.US,D,20180226,000000,30.5332,31.3082,30.467,31.2076,27554265.824506,0
+PFE.US,D,20180227,000000,31.1901,31.3286,30.913,30.9607,26548025.750268,0
+PFE.US,D,20180228,000000,31.156,31.3667,30.5509,30.5509,31980772.677624,0
+PFE.US,D,20180301,000000,30.3898,30.5158,29.6121,29.976,34148051.030349,0
+PFE.US,D,20180302,000000,30.2483,30.3498,30.2483,30.2483,25113976.432116,0
+PFE.US,D,20180305,000000,30.139,30.5255,30.0961,30.3898,25168316.525514,0
+PFE.US,D,20180306,000000,30.4904,30.4904,30.0775,30.1869,20301352.736135,0
+PFE.US,D,20180307,000000,29.9546,30.3576,29.9106,30.2317,26432136.901423,0
+PFE.US,D,20180308,000000,30.2795,30.7109,30.2317,30.7109,24409483.675932,0
+PFE.US,D,20180309,000000,30.8026,31.0612,30.7363,30.9402,21764138.332676,0
+PFE.US,D,20180312,000000,31.0612,31.1316,30.7109,30.8026,29963100.448041,0
+PFE.US,D,20180313,000000,30.9607,31.0983,30.6523,30.9217,33333703.797858,0
+PFE.US,D,20180314,000000,30.9968,31.1246,30.4416,30.5841,26362400.909338,0
+PFE.US,D,20180315,000000,30.5841,30.9685,30.5841,30.7753,23125889.94515,0
+PFE.US,D,20180316,000000,30.829,31.1637,30.8114,30.9471,38480858.597757,0
+PFE.US,D,20180319,000000,30.9607,30.9607,30.3576,30.5674,22556958.973511,0
+PFE.US,D,20180320,000000,30.6006,30.7538,30.3849,30.5674,22886278.527297,0
+PFE.US,D,20180321,000000,30.7021,30.9032,30.459,30.5158,21505509.777802,0
+PFE.US,D,20180322,000000,30.3157,30.4093,29.8432,29.9546,24914789.87943,0
+PFE.US,D,20180323,000000,29.8609,29.8686,28.9757,29.0197,33136336.061822,0
+PFE.US,D,20180326,000000,29.3895,29.5749,28.8752,29.4822,28107914.63754,0
+PFE.US,D,20180327,000000,29.5984,29.9204,29.2636,29.4578,32515582.648903,0
+PFE.US,D,20180328,000000,29.5984,30.1313,29.5486,29.7008,29712867.140951,0
+PFE.US,D,20180329,000000,29.8853,30.016,29.5066,29.8609,27970687.739161,0
+PFE.US,D,20180402,000000,29.8014,30.0678,29.245,29.491,31938333.280889,0
+PFE.US,D,20180403,000000,29.5398,30.0678,29.3808,30.021,24072612.190477,0
+PFE.US,D,20180404,000000,29.7174,30.4834,29.6501,30.3986,24820000.328416,0
+PFE.US,D,20180405,000000,30.0111,30.2893,29.897,30.0648,29072448.989815,0
+PFE.US,D,20180406,000000,29.9204,30.178,29.3564,29.5915,25132921.841157,0
+PFE.US,D,20180409,000000,29.7008,30.2317,29.6325,29.8375,23068396.894662,0
+PFE.US,D,20180410,000000,30.2884,30.3723,30.0551,30.2483,23428106.569133,0
+PFE.US,D,20180411,000000,30.0648,30.3498,29.9457,30.1126,15651455.235629,0
+PFE.US,D,20180412,000000,30.3157,30.7109,30.2648,30.5606,26857978.7493,0
+PFE.US,D,20180413,000000,30.6338,30.7109,30.3986,30.5606,20042925.019607,0
+PFE.US,D,20180416,000000,30.7109,30.9032,30.6172,30.7363,17965873.293648,0
+PFE.US,D,20180417,000000,30.9217,30.9471,30.5158,30.5674,19931572.453192,0
+PFE.US,D,20180418,000000,30.6095,30.785,30.5303,30.7021,16522704.275109,0
+PFE.US,D,20180419,000000,30.6172,30.8679,30.5158,30.7363,18760040.371147,0
+PFE.US,D,20180420,000000,30.7109,30.9519,30.6846,30.8201,25227382.468147,0
+PFE.US,D,20180423,000000,30.8534,31.0408,30.7939,30.9607,28620623.168634,0
+PFE.US,D,20180424,000000,31.0534,31.355,30.9364,31.1804,30566123.728847,0
+PFE.US,D,20180425,000000,31.0612,31.1637,30.7187,30.8612,31269496.503849,0
+PFE.US,D,20180426,000000,30.9607,31.2173,30.9217,31.0057,23010101.515479,0
+PFE.US,D,20180427,000000,30.9471,31.2232,30.8769,31.1316,16266334.126938,0
+PFE.US,D,20180430,000000,31.2398,31.2818,30.625,30.8026,31907360.114192,0
+PFE.US,D,20180501,000000,29.937,30.3293,29.1445,29.7847,57823034.037081,0
+PFE.US,D,20180502,000000,29.5915,29.7593,29.2314,29.3564,33321960.902752,0
+PFE.US,D,20180503,000000,29.2968,29.3466,28.9602,29.245,26519587.655341,0
+PFE.US,D,20180504,000000,29.0772,29.4441,28.9201,29.3134,22322569.352644,0
+PFE.US,D,20180507,000000,29.2714,29.5584,29.2041,29.3895,24334342.468167,0
+PFE.US,D,20180508,000000,29.3729,29.5233,29.2041,29.4315,31877804.087453,0
+PFE.US,D,20180509,000000,29.4657,29.7897,29.3378,29.5915,23037814.133117,0
+PFE.US,D,20180510,000000,29.7349,29.9985,29.6413,29.77,34514536.949614,0
+PFE.US,D,20180511,000000,29.8452,30.2113,29.7944,30.1595,24143735.606643,0
+PFE.US,D,20180514,000000,30.1673,30.5215,30.1547,30.467,23993074.057503,0
+PFE.US,D,20180515,000000,30.38,30.3927,30.1448,30.3225,21603974.87548,0
+PFE.US,D,20180516,000000,30.3566,30.4797,30.221,30.3137,24423790.334001,0
+PFE.US,D,20180517,000000,30.2698,30.3976,30.1087,30.3411,14541472.933715,0
+PFE.US,D,20180518,000000,30.2541,30.3713,30.0999,30.2775,17571426.782871,0
+PFE.US,D,20180521,000000,30.3411,30.4757,30.1771,30.4152,19881135.386622,0
+PFE.US,D,20180522,000000,30.4152,30.663,30.3225,30.3488,16167283.933877,0
+PFE.US,D,20180523,000000,30.3137,30.6152,30.2698,30.5616,22735126.153832,0
+PFE.US,D,20180524,000000,30.5518,30.663,30.3888,30.4904,19568637.068966,0
+PFE.US,D,20180525,000000,30.4337,30.5167,30.1966,30.3137,16756967.859668,0
+PFE.US,D,20180529,000000,30.0511,30.3566,30.0073,30.3322,31469151.337779,0
+PFE.US,D,20180530,000000,30.542,30.7967,30.4991,30.6269,32490031.092852,0
+PFE.US,D,20180531,000000,30.542,30.7558,30.4904,30.5265,34536625.068888,0
+PFE.US,D,20180601,000000,30.8066,30.828,30.6787,30.7967,24953452.285646,0
+PFE.US,D,20180604,000000,30.9364,31.0593,30.7792,30.9646,21234998.970604,0
+PFE.US,D,20180605,000000,31.0192,31.1296,30.8719,30.9578,23983077.226381,0
+PFE.US,D,20180606,000000,30.9217,31.0671,30.747,30.908,21629027.409724,0
+PFE.US,D,20180607,000000,31.0017,31.0866,30.9003,31.0017,19077562.721499,0
+PFE.US,D,20180608,000000,31.0378,31.1832,30.9646,31.154,18374477.883106,0
+PFE.US,D,20180611,000000,31.2642,31.2642,30.8241,30.8417,21782580.621167,0
+PFE.US,D,20180612,000000,30.9167,30.9217,30.709,30.8417,18283034.954727,0
+PFE.US,D,20180613,000000,30.9003,31.0192,30.7558,30.7705,17900367.203045,0
+PFE.US,D,20180614,000000,30.7705,30.913,30.623,30.7217,22289323.433648,0
+PFE.US,D,20180615,000000,30.747,30.9167,30.6152,30.8905,54895245.424715,0
+PFE.US,D,20180618,000000,30.6953,30.7705,30.3566,30.7217,26961858.284824,0
+PFE.US,D,20180619,000000,30.4904,30.8905,30.4757,30.7705,20642443.87622,0
+PFE.US,D,20180620,000000,30.8328,31.0768,30.7626,30.9744,23847065.60493,0
+PFE.US,D,20180621,000000,30.8153,30.8905,30.7138,30.8417,18865136.208285,0
+PFE.US,D,20180622,000000,31.0017,31.1266,30.9217,31.0192,31325210.700417,0
+PFE.US,D,20180625,000000,30.8582,30.9744,30.7001,30.908,22808693.444766,0
+PFE.US,D,20180626,000000,30.9266,31.0818,30.8417,30.908,28404153.246685,0
+PFE.US,D,20180627,000000,30.8417,31.0505,30.7391,30.7626,32828026.658232,0
+PFE.US,D,20180628,000000,30.6787,30.9978,30.6787,30.8905,18432947.458815,0
+PFE.US,D,20180629,000000,30.9646,31.0768,30.8241,30.8241,23464129.385663,0
+PFE.US,D,20180702,000000,30.585,30.9003,30.585,30.8642,16255567.757054,0
+PFE.US,D,20180703,000000,30.9167,31.0768,30.7889,30.8806,10729713.81217,0
+PFE.US,D,20180705,000000,31.0446,31.3589,31.0192,31.3248,22771488.141242,0
+PFE.US,D,20180706,000000,31.4341,31.6399,31.3286,31.5288,26539717.600746,0
+PFE.US,D,20180709,000000,31.6624,31.8342,31.4438,31.5706,24935986.522376,0
+PFE.US,D,20180710,000000,31.6887,31.8576,31.6058,31.8009,22618170.607448,0
+PFE.US,D,20180711,000000,31.6468,31.7765,31.5706,31.6136,19872622.300015,0
+PFE.US,D,20180712,000000,31.7815,31.9123,31.6136,31.8751,18956423.384477,0
+PFE.US,D,20180713,000000,31.8576,31.9377,31.6224,31.8849,17016082.115437,0
+PFE.US,D,20180716,000000,31.843,31.8986,31.679,31.7571,19976927.079995,0
+PFE.US,D,20180717,000000,31.8283,32.0889,31.8186,31.9874,17577387.378056,0
+PFE.US,D,20180718,000000,31.9377,32.0537,31.843,31.9972,23231924.394148,0
+PFE.US,D,20180719,000000,31.8186,31.9454,31.6985,31.7424,18534251.959837,0
+PFE.US,D,20180720,000000,31.6058,31.7171,31.5365,31.7171,17412230.628726,0
+PFE.US,D,20180723,000000,31.7239,31.8654,31.5542,31.6136,23287331.185086,0
+PFE.US,D,20180724,000000,31.7492,32.0703,31.6595,32.0303,19883222.670857,0
+PFE.US,D,20180725,000000,32.0049,32.3456,31.9123,32.2773,19146132.621558,0
+PFE.US,D,20180726,000000,32.3172,32.5983,32.3172,32.4197,27740294.391497,0
+PFE.US,D,20180727,000000,32.37,32.692,32.3456,32.6334,24739264.338165,0
+PFE.US,D,20180730,000000,32.5915,32.8608,32.4372,32.7847,24547481.137761,0
+PFE.US,D,20180731,000000,32.4626,33.9733,32.4021,33.9265,56771787.729089,0
+PFE.US,D,20180801,000000,33.6688,34.2554,33.5928,34.2134,36555839.450053,0
+PFE.US,D,20180802,000000,33.9479,34.4613,33.8738,33.9713,35300313.902755,0
+PFE.US,D,20180803,000000,33.9479,34.8399,33.8367,34.7356,30305100.484108,0
+PFE.US,D,20180806,000000,34.5794,35.3182,34.556,35.1629,30428300.463544,0
+PFE.US,D,20180807,000000,35.002,35.3455,34.9493,34.9923,20959745.919204,0
+PFE.US,D,20180808,000000,34.8809,35.6783,34.7697,35.4811,28609951.069809,0
+PFE.US,D,20180809,000000,35.3865,35.447,34.9669,35.1288,22280373.831043,0
+PFE.US,D,20180810,000000,34.9669,35.3942,34.8722,35.0692,20146446.939915,0
+PFE.US,D,20180813,000000,35.0869,35.3094,34.9669,34.9669,21991774.251829,0
+PFE.US,D,20180814,000000,34.9923,35.1591,34.7356,34.8809,19197127.117005,0
+PFE.US,D,20180815,000000,34.958,35.3367,34.8302,35.2654,24835139.031059,0
+PFE.US,D,20180816,000000,35.3269,35.5329,35.1903,35.4889,18223408.509161,0
+PFE.US,D,20180817,000000,35.5407,36.1507,35.5329,36.0658,28691080.539267,0
+PFE.US,D,20180820,000000,36.1594,36.6454,36.0658,36.2678,24937623.969704,0
+PFE.US,D,20180821,000000,36.2678,36.3623,35.9788,36.1233,20632696.04366,0
+PFE.US,D,20180822,000000,36.1146,36.2725,35.8228,36.0471,16611494.292892,0
+PFE.US,D,20180823,000000,36.0813,36.2608,35.9525,36.1594,23289015.767944,0
+PFE.US,D,20180824,000000,36.3556,36.4073,35.9877,36.3302,23986514.021336,0
+PFE.US,D,20180827,000000,36.4326,36.5185,35.3942,35.6275,27113355.977282,0
+PFE.US,D,20180828,000000,35.6519,35.7993,35.404,35.5572,22004541.832371,0
+PFE.US,D,20180829,000000,35.5572,35.6559,35.2752,35.5572,17478860.799253,0
+PFE.US,D,20180830,000000,35.3269,35.9047,35.3005,35.5572,17733911.152582,0
+PFE.US,D,20180831,000000,35.3787,35.6226,35.2079,35.5748,23235164.449499,0
+PFE.US,D,20180904,000000,35.5407,35.6012,35.3182,35.447,16913874.866546,0
+PFE.US,D,20180905,000000,35.3787,35.9164,35.3533,35.8589,24161346.875245,0
+PFE.US,D,20180906,000000,35.8589,35.9096,35.5163,35.7993,20326532.331374,0
+PFE.US,D,20180907,000000,35.6353,36.2862,35.525,36.1594,23498850.851689,0
+PFE.US,D,20180910,000000,36.3106,36.6044,36.0276,36.0374,23787383.82635,0
+PFE.US,D,20180911,000000,35.9877,36.3516,35.9437,36.2531,21768307.777719,0
+PFE.US,D,20180912,000000,36.2462,36.662,36.2267,36.3389,19386931.649832,0
+PFE.US,D,20180913,000000,36.4151,36.7742,36.3556,36.7157,20669084.672891,0
+PFE.US,D,20180914,000000,36.6298,36.8425,36.4151,36.8083,18603394.659054,0
+PFE.US,D,20180917,000000,36.8601,36.9987,36.622,36.8514,18718217.835044,0
+PFE.US,D,20180918,000000,36.8425,37.4241,36.6981,37.2817,22661001.43402,0
+PFE.US,D,20180919,000000,37.2035,37.4261,36.8357,37.065,26335176.041968,0
+PFE.US,D,20180920,000000,37.1587,37.597,37.144,37.4856,20396448.668096,0
+PFE.US,D,20180921,000000,37.512,37.8681,37.3666,37.7521,41072843.446893,0
+PFE.US,D,20180924,000000,37.6496,38.0917,37.5539,37.6408,20031086.828756,0
+PFE.US,D,20180925,000000,37.8096,37.9473,37.4944,37.5208,16962225.673565,0
+PFE.US,D,20180926,000000,37.5636,37.9668,37.392,37.4261,20357566.979198,0
+PFE.US,D,20180927,000000,37.5208,37.8546,37.4261,37.6144,16484975.357326,0
+PFE.US,D,20180928,000000,37.6408,37.8184,37.4642,37.7609,17112940.50635,0
+PFE.US,D,20181001,000000,37.7248,38.1454,37.6233,37.9307,18682990.174413,0
+PFE.US,D,20181002,000000,37.8808,38.035,37.8096,37.8906,20117135.812996,0
+PFE.US,D,20181003,000000,37.9404,38.4205,37.9404,38.3932,26528388.678557,0
+PFE.US,D,20181004,000000,38.1542,38.3777,37.9473,38.3005,20995196.96126,0
+PFE.US,D,20181005,000000,38.3094,38.5581,38.2137,38.4792,20056149.609855,0
+PFE.US,D,20181008,000000,38.3425,38.8314,38.3005,38.7963,27327828.787313,0
+PFE.US,D,20181009,000000,38.5494,39.2511,38.3777,38.9593,23792699.894396,0
+PFE.US,D,20181010,000000,38.9426,39.1847,38.1103,38.1365,37367402.612212,0
+PFE.US,D,20181011,000000,38.0078,38.12,36.3341,36.6795,49052704.248109,0
+PFE.US,D,20181012,000000,36.6454,37.6662,36.5342,37.512,33681005.556375,0
+PFE.US,D,20181015,000000,37.3998,37.4515,36.8279,36.9451,26578408.698154,0
+PFE.US,D,20181016,000000,37.144,37.6828,36.8776,37.6408,24752322.929372,0
+PFE.US,D,20181017,000000,37.5032,38.3825,37.4856,38.1893,25638737.313317,0
+PFE.US,D,20181018,000000,37.9932,38.1278,37.4515,37.6994,24912586.805741,0
+PFE.US,D,20181019,000000,37.7443,38.4118,37.6828,38.1278,21664342.168617,0
+PFE.US,D,20181022,000000,38.078,38.1365,37.7169,38.0166,19961265.787779,0
+PFE.US,D,20181023,000000,37.6057,37.9755,37.4339,37.7872,25548964.6222,0
+PFE.US,D,20181024,000000,37.5393,37.9443,36.2912,36.3975,40889674.776955,0
+PFE.US,D,20181025,000000,36.3205,37.6496,35.6949,37.1968,42742716.945522,0
+PFE.US,D,20181026,000000,36.8865,37.0836,36.1408,36.5018,33546154.903523,0
+PFE.US,D,20181029,000000,36.8006,37.4261,36.4658,37.0396,35264985.822952,0
+PFE.US,D,20181030,000000,35.9437,36.9207,35.7993,36.7488,39225366.344933,0
+PFE.US,D,20181031,000000,36.8514,37.4095,36.5947,36.8963,31218498.934345,0
+PFE.US,D,20181101,000000,37.0172,37.5539,36.9217,37.4174,26883277.208049,0
+PFE.US,D,20181102,000000,37.4944,37.5636,36.3975,36.7829,26822330.967639,0
+PFE.US,D,20181105,000000,36.6981,37.3714,36.6981,37.2895,23949250.310742,0
+PFE.US,D,20181106,000000,37.3403,37.349,36.5732,36.8514,24575703.024061,0
+PFE.US,D,20181107,000000,37.1684,38.1824,37.0924,38.0429,40743622.262908,0
+PFE.US,D,20181108,000000,37.8711,38.1639,37.5345,37.8614,28236019.786162,0
+PFE.US,D,20181109,000000,37.7492,38.5182,37.7492,38.2322,28616338.958822,0
+PFE.US,D,20181112,000000,38.2322,38.4665,37.9033,38.0878,24013611.827712,0
+PFE.US,D,20181113,000000,38.277,38.3884,37.4291,37.5763,22151280.88566,0
+PFE.US,D,20181114,000000,37.7852,37.8614,36.8796,37.0485,31205409.602576,0
+PFE.US,D,20181115,000000,36.8679,37.4602,36.5615,37.308,28499440.794823,0
+PFE.US,D,20181116,000000,37.2135,37.8009,37.0513,37.5686,27036106.991573,0
+PFE.US,D,20181119,000000,38.1464,38.2235,37.5686,38.1464,26010933.80452,0
+PFE.US,D,20181120,000000,37.9999,38.3269,37.4729,37.5853,25238388.614424,0
+PFE.US,D,20181121,000000,37.5599,37.5599,36.9324,37.2135,21609405.708294,0
+PFE.US,D,20181123,000000,37.0846,37.598,36.9538,37.2476,9718023.4360939,0
+PFE.US,D,20181126,000000,37.4037,37.5501,37.0211,37.4203,22139052.289658,0
+PFE.US,D,20181127,000000,37.3002,38.121,37.1041,38.0517,21719339.08538,0
+PFE.US,D,20181128,000000,38.2409,38.7846,38.078,38.768,21858579.490643,0
+PFE.US,D,20181129,000000,38.648,39.5711,38.5943,39.294,28641220.370599,0
+PFE.US,D,20181130,000000,39.1574,39.942,39.0978,39.9166,49507089.733512,0
+PFE.US,D,20181203,000000,40.0376,40.0465,39.5107,39.7098,29414093.460034,0
+PFE.US,D,20181204,000000,39.9166,40.1225,38.9496,38.975,31540581.134892,0
+PFE.US,D,20181206,000000,38.4909,38.8451,37.6594,38.8373,35369574.440799,0
+PFE.US,D,20181207,000000,38.6986,38.807,37.7101,37.9219,30727459.426183,0
+PFE.US,D,20181210,000000,38.1112,38.4742,37.1891,38.3366,28775900.925667,0
+PFE.US,D,20181211,000000,38.0604,38.4322,37.6194,37.9999,26267303.952691,0
+PFE.US,D,20181212,000000,38.2927,38.7221,38.121,38.1278,22175471.659452,0
+PFE.US,D,20181213,000000,38.3884,38.768,38.1737,38.482,25947602.096414,0
+PFE.US,D,20181214,000000,38.0604,38.0946,37.4944,37.8165,36288736.746618,0
+PFE.US,D,20181217,000000,37.5599,37.9658,37.1119,37.2232,42472166.175591,0
+PFE.US,D,20181218,000000,37.5345,37.5599,36.2979,36.6103,34201833.69487,0
+PFE.US,D,20181219,000000,36.9811,37.1187,35.8842,36.2404,40588357.826785,0
+PFE.US,D,20181220,000000,36.012,36.62,35.8589,36.2209,37903672.760239,0
+PFE.US,D,20181221,000000,35.9534,37.0182,35.7896,36.2033,68048241.925079,0
+PFE.US,D,20181224,000000,36.0999,36.2307,34.9853,35.0137,21732796.279222,0
+PFE.US,D,20181226,000000,35.1083,36.4385,34.9005,36.4288,27951023.000943,0
+PFE.US,D,20181227,000000,36.0999,36.9996,35.6256,36.9996,31750215.380292,0
+PFE.US,D,20181228,000000,37.145,37.589,36.9625,37.0943,27999149.401853,0
+PFE.US,D,20181231,000000,37.308,37.7589,37.2135,37.6877,22563261.813632,0
+PFE.US,D,20190102,000000,37.2319,37.5599,36.8123,37.3441,29042325.287345,0
+PFE.US,D,20190103,000000,37.3343,37.4203,36.2209,36.2979,31320424.394742,0
+PFE.US,D,20190104,000000,36.6454,37.4251,36.4834,37.1285,29828047.932158,0
+PFE.US,D,20190107,000000,37.1891,37.6642,37.0084,37.3266,23070406.302804,0
+PFE.US,D,20190108,000000,37.6116,37.7316,37.2573,37.4993,21621834.117957,0
+PFE.US,D,20190109,000000,37.5247,37.7062,37.3002,37.4203,22094719.274235,0
+PFE.US,D,20190110,000000,37.3179,37.3266,36.2902,36.5322,43657637.053633,0
+PFE.US,D,20190111,000000,36.5498,37.0241,36.3927,37.0241,23146214.580788,0
+PFE.US,D,20190114,000000,36.7401,36.8083,36.4111,36.583,19344972.830567,0
+PFE.US,D,20190115,000000,36.7819,37.3343,36.6366,36.8963,28421505.269872,0
+PFE.US,D,20190116,000000,36.7732,36.947,36.2902,36.3575,33150936.804611,0
+PFE.US,D,20190117,000000,36.2209,36.8347,36.1173,36.6698,26566655.556194,0
+PFE.US,D,20190118,000000,37.0084,37.0241,36.4883,36.7225,42434934.230247,0
+PFE.US,D,20190122,000000,36.62,36.8591,36.2033,36.4981,32353982.582725,0
+PFE.US,D,20190123,000000,36.257,36.4385,35.8763,36.4024,26880557.6929,0
+PFE.US,D,20190124,000000,36.0745,36.0832,35.0712,35.3572,37793086.658531,0
+PFE.US,D,20190125,000000,35.487,35.6178,34.9736,35.0907,39412047.636548,0
+PFE.US,D,20190128,000000,34.9697,34.9951,34.0866,34.1325,43216434.146376,0
+PFE.US,D,20190129,000000,34.1061,35.2704,34.0797,35.203,56454106.552494,0
+PFE.US,D,20190130,000000,35.203,36.0491,35.1659,35.9017,39632355.005457,0
+PFE.US,D,20190131,000000,36.0403,37.1206,36.013,36.9732,44582728.18939,0
+PFE.US,D,20190201,000000,37.3383,37.5569,37.0592,37.348,29672644.138815,0
+PFE.US,D,20190204,000000,37.3119,37.3119,36.5469,36.9635,21161544.395068,0
+PFE.US,D,20190205,000000,36.9548,37.2162,36.6337,36.6767,23014647.020076,0
+PFE.US,D,20190206,000000,36.5118,36.904,36.3975,36.8679,17919597.474638,0
+PFE.US,D,20190207,000000,36.6767,36.7118,35.891,36.3195,26413644.403346,0
+PFE.US,D,20190208,000000,36.1711,36.7909,36.136,36.7811,29956728.953996,0
+PFE.US,D,20190211,000000,36.826,36.8504,36.1554,36.3019,29522725.486616,0
+PFE.US,D,20190212,000000,36.3292,36.5898,36.0501,36.4677,33267741.722236,0
+PFE.US,D,20190213,000000,36.5118,36.6337,36.0501,36.3195,26968327.123986,0
+PFE.US,D,20190214,000000,36.3195,36.6854,36.2511,36.5536,21639184.091772,0
+PFE.US,D,20190215,000000,36.9118,37.025,36.6493,36.9294,20880970.152195,0
+PFE.US,D,20190219,000000,36.7909,37.3296,36.7421,37.105,26615265.60863,0
+PFE.US,D,20190220,000000,37.0416,37.068,36.5195,36.7548,29798014.402006,0
+PFE.US,D,20190221,000000,36.5985,36.8591,36.459,36.704,21363418.697655,0
+PFE.US,D,20190222,000000,36.8415,37.5618,36.7722,37.4174,26992665.452482,0
+PFE.US,D,20190225,000000,37.4866,37.7716,37.3998,37.5218,27532150.038723,0
+PFE.US,D,20190226,000000,37.4174,37.6535,37.2788,37.4701,18026924.051972,0
+PFE.US,D,20190227,000000,37.4339,37.6438,37.2875,37.391,17946511.86232,0
+PFE.US,D,20190228,000000,37.4085,38.1298,37.3383,37.7579,42485842.652116,0
+PFE.US,D,20190301,000000,37.9843,38.1395,37.7042,37.7667,29049524.727223,0
+PFE.US,D,20190304,000000,37.835,37.9668,37.348,37.513,24842711.456436,0
+PFE.US,D,20190305,000000,37.5305,37.6711,37.3217,37.3568,28899260.756031,0
+PFE.US,D,20190306,000000,37.2944,37.3383,36.2511,36.459,24412250.326612,0
+PFE.US,D,20190307,000000,36.459,36.4864,35.9261,36.0501,31640253.312013,0
+PFE.US,D,20190308,000000,35.9984,36.093,35.1347,35.6158,34102130.777184,0
+PFE.US,D,20190311,000000,35.7983,36.1634,35.5358,36.1457,31765988.363219,0
+PFE.US,D,20190312,000000,36.3195,36.5118,36.0354,36.3477,26329257.458884,0
+PFE.US,D,20190313,000000,36.4677,36.6942,36.1886,36.5898,25833434.719104,0
+PFE.US,D,20190314,000000,36.58,36.6493,35.8218,35.8763,34988246.977668,0
+PFE.US,D,20190315,000000,35.9105,36.4766,35.5875,36.3887,81446428.230813,0
+PFE.US,D,20190318,000000,36.381,36.6386,36.2745,36.4151,20690789.559813,0
+PFE.US,D,20190319,000000,36.5536,36.9548,36.3623,36.8415,28761409.824221,0
+PFE.US,D,20190320,000000,36.7548,36.9254,36.3887,36.7303,25597771.414239,0
+PFE.US,D,20190321,000000,36.5195,37.1383,36.4677,36.8865,26429522.928874,0
+PFE.US,D,20190322,000000,36.7548,37.1206,36.4288,36.4512,21372407.238306,0
+PFE.US,D,20190325,000000,36.4151,36.7118,36.2941,36.4844,21594206.54921,0
+PFE.US,D,20190326,000000,36.7548,37.1918,36.6942,36.9451,22711341.155473,0
+PFE.US,D,20190327,000000,36.5985,37.1383,36.5118,36.5985,21192617.980938,0
+PFE.US,D,20190328,000000,36.7381,36.901,36.6337,36.8337,18426299.299701,0
+PFE.US,D,20190329,000000,36.9294,37.0865,36.7488,36.9918,23618420.370622,0
+PFE.US,D,20190401,000000,37.0865,37.3958,37.0592,37.3119,22162049.304916,0
+PFE.US,D,20190402,000000,37.4085,37.6087,37.226,37.3734,20288585.155593,0
+PFE.US,D,20190403,000000,37.4437,37.513,37.0592,37.3119,17647748.428258,0
+PFE.US,D,20190404,000000,37.269,37.3695,37.0192,37.226,14151173.324899,0
+PFE.US,D,20190405,000000,37.4339,37.6955,37.3568,37.4437,16948647.566843,0
+PFE.US,D,20190408,000000,37.513,37.6955,37.3734,37.5736,16786852.810431,0
+PFE.US,D,20190409,000000,37.4339,37.4525,37.0865,37.3119,20506374.872384,0
+PFE.US,D,20190410,000000,37.3831,37.3831,37.144,37.2162,14381741.893772,0
+PFE.US,D,20190411,000000,37.269,37.3032,36.5722,36.8162,22020254.358859,0
+PFE.US,D,20190412,000000,36.8776,36.8776,36.214,36.3292,23244376.371576,0
+PFE.US,D,20190415,000000,36.459,36.6854,36.1183,36.659,20002768.622025,0
+PFE.US,D,20190416,000000,36.7722,36.8415,35.5621,35.6402,29963713.209932,0
+PFE.US,D,20190417,000000,35.6226,35.7104,34.309,34.7336,46200028.152314,0
+PFE.US,D,20190418,000000,34.7784,34.7784,33.4629,34.3003,55097141.245696,0
+PFE.US,D,20190422,000000,33.9938,34.4047,33.8026,33.9499,33789282.017109,0
+PFE.US,D,20190423,000000,34.0466,34.5237,33.8641,34.3334,29054254.675199,0
+PFE.US,D,20190424,000000,34.4047,34.5237,34.1081,34.2915,23090096.658158,0
+PFE.US,D,20190425,000000,34.1861,34.6887,34.1128,34.5003,19749344.444485,0
+PFE.US,D,20190426,000000,34.5521,34.8302,34.3549,34.8126,21844143.72221,0
+PFE.US,D,20190429,000000,34.8126,34.8556,34.4828,34.4828,25303610.86716,0
+PFE.US,D,20190430,000000,35.1883,35.8686,34.6663,35.3699,37429247.501749,0
+PFE.US,D,20190501,000000,35.3533,35.6402,34.9863,35.5095,22552444.209476,0
+PFE.US,D,20190502,000000,35.5446,35.7271,35.3416,35.7193,22299509.831575,0
+PFE.US,D,20190503,000000,35.9017,36.1408,35.7348,36.0501,20331780.77018,0
+PFE.US,D,20190506,000000,35.6314,36.381,35.5709,36.2745,28293589.688056,0
+PFE.US,D,20190507,000000,36.0501,36.3292,35.2742,35.5621,30069231.21747,0
+PFE.US,D,20190508,000000,35.5358,35.7348,35.2216,35.6666,25938807.221311,0
+PFE.US,D,20190509,000000,35.4109,35.8862,35.3513,35.7104,21305806.783656,0
+PFE.US,D,20190510,000000,35.7017,35.8686,35.0303,35.7807,18778619.967487,0
+PFE.US,D,20190513,000000,35.3513,35.7202,35.2801,35.648,30244421.686597,0
+PFE.US,D,20190514,000000,35.6753,35.9115,35.6402,35.7281,28907450.042041,0
+PFE.US,D,20190515,000000,35.9037,36.2804,35.7632,36.1604,36193608.024723,0
+PFE.US,D,20190516,000000,36.1604,36.8883,36.1604,36.5888,27542402.016519,0
+PFE.US,D,20190517,000000,36.3078,36.7391,36.2472,36.4414,31515089.010596,0
+PFE.US,D,20190520,000000,36.378,36.6493,36.2716,36.5459,26185274.809421,0
+PFE.US,D,20190521,000000,36.6493,36.7391,36.4532,36.6171,31080256.572698,0
+PFE.US,D,20190522,000000,36.6337,37.0904,36.5108,36.8982,27290187.992479,0
+PFE.US,D,20190523,000000,36.7655,36.8883,36.5927,36.8357,27529219.438373,0
+PFE.US,D,20190524,000000,36.9568,37.1734,36.7869,36.8601,16609973.659705,0
+PFE.US,D,20190528,000000,37.0358,37.3276,36.8083,36.8181,53383139.66873,0
+PFE.US,D,20190529,000000,36.6259,36.7655,36.2716,36.659,29040392.730611,0
+PFE.US,D,20190530,000000,36.6259,36.8601,36.5362,36.8181,18727228.918775,0
+PFE.US,D,20190531,000000,36.6337,36.8883,36.4219,36.4834,24444528.942556,0
+PFE.US,D,20190603,000000,36.579,37.0719,36.5282,36.8357,24448565.178492,0
+PFE.US,D,20190604,000000,37.3276,37.5656,36.9391,37.1099,19925152.798931,0
+PFE.US,D,20190605,000000,37.432,37.6438,37.2612,37.3276,23126766.051198,0
+PFE.US,D,20190606,000000,37.6087,37.8594,37.3276,37.5295,26447262.283157,0
+PFE.US,D,20190607,000000,37.8019,37.9999,37.6623,37.7131,21620437.471706,0
+PFE.US,D,20190610,000000,37.996,37.996,37.4944,37.8457,16493706.701933,0
+PFE.US,D,20190611,000000,37.96,38.0477,37.3881,37.4944,20313316.963295,0
+PFE.US,D,20190612,000000,37.3187,37.9326,37.309,37.8546,17596548.995724,0
+PFE.US,D,20190613,000000,37.8457,37.9062,37.226,37.3451,15617346.531495,0
+PFE.US,D,20190614,000000,37.3627,37.6711,37.3276,37.5726,14250427.430362,0
+PFE.US,D,20190617,000000,37.5208,37.6955,37.2125,37.6799,15218843.291072,0
+PFE.US,D,20190618,000000,37.6261,38.0741,37.6261,37.8457,24654117.077111,0
+PFE.US,D,20190619,000000,37.9326,38.2986,37.8634,38.2225,23488205.394687,0
+PFE.US,D,20190620,000000,38.5133,38.7592,38.2273,38.3122,25374484.260081,0
+PFE.US,D,20190621,000000,38.2683,38.6625,38.0576,38.3727,41182411.011277,0
+PFE.US,D,20190624,000000,38.3894,38.5738,38.1971,38.4528,26587735.385,0
+PFE.US,D,20190625,000000,38.5327,38.9182,38.4528,38.4528,30696033.348523,0
+PFE.US,D,20190626,000000,38.3825,38.4859,37.3451,37.7765,44279236.856723,0
+PFE.US,D,20190627,000000,37.8019,38.277,37.793,38.1619,23748726.543562,0
+PFE.US,D,20190628,000000,38.1815,38.4128,37.7628,38.0653,42893757.628276,0
+PFE.US,D,20190701,000000,38.2322,38.5591,38.079,38.4606,23058677.753294,0
+PFE.US,D,20190702,000000,38.3825,38.8548,38.365,38.8548,17860921.937156,0
+PFE.US,D,20190703,000000,38.9885,39.1564,38.6461,39.0139,11118714.119851,0
+PFE.US,D,20190705,000000,38.9349,38.9641,38.4693,38.5903,19754107.182395,0
+PFE.US,D,20190708,000000,38.4859,38.5504,37.7677,38.0477,25865407.978788,0
+PFE.US,D,20190709,000000,38.1532,38.4859,38.0477,38.1093,15357417.650801,0
+PFE.US,D,20190710,000000,38.3552,38.7543,38.1668,38.7163,16518398.546903,0
+PFE.US,D,20190711,000000,38.0653,38.277,37.2397,37.7677,41444019.351401,0
+PFE.US,D,20190712,000000,37.7052,37.7765,36.9147,37.2573,36258558.735819,0
+PFE.US,D,20190715,000000,37.1431,37.5813,37.1158,37.5656,21987630.423922,0
+PFE.US,D,20190716,000000,37.5989,37.754,37.3276,37.6535,21112545.986852,0
+PFE.US,D,20190717,000000,37.8634,37.9501,37.5462,37.5559,17644491.97794,0
+PFE.US,D,20190718,000000,37.6623,37.837,37.3881,37.837,14823752.253155,0
+PFE.US,D,20190719,000000,37.9501,37.9688,37.5813,37.5813,25430575.540891,0
+PFE.US,D,20190722,000000,37.634,37.8019,37.3881,37.6261,13552984.509984,0
+PFE.US,D,20190723,000000,37.6535,37.9872,37.5656,37.8634,21148625.161081,0
+PFE.US,D,20190724,000000,37.6857,37.7852,37.2309,37.6857,19562426.450533,0
+PFE.US,D,20190725,000000,37.634,37.7852,37.3724,37.4944,18911439.693802,0
+PFE.US,D,20190726,000000,37.4846,37.9326,37.2846,37.8634,22741711.807134,0
+PFE.US,D,20190729,000000,37.0533,37.7852,36.3263,36.4219,69706824.41488,0
+PFE.US,D,20190730,000000,34.999,35.3591,33.9188,34.0827,103373548.93033,0
+PFE.US,D,20190731,000000,33.9188,34.8575,33.8397,34.1295,60799244.159763,0
+PFE.US,D,20190801,000000,33.9763,34.2524,33.4191,33.9265,55224596.74375,0
+PFE.US,D,20190802,000000,33.9265,34.1822,33.4815,33.702,31186416.03332,0
+PFE.US,D,20190805,000000,33.4893,33.5537,32.2918,32.7818,49239718.562491,0
+PFE.US,D,20190806,000000,32.9848,33.0901,32.3466,32.773,34216103.464262,0
+PFE.US,D,20190807,000000,32.5046,32.6247,31.8059,32.4431,34249709.047846,0
+PFE.US,D,20190808,000000,32.611,32.773,32.4617,32.7008,24984975.708424,0
+PFE.US,D,20190809,000000,32.6032,32.6666,32.0264,32.2392,27162160.719951,0
+PFE.US,D,20190812,000000,32.2041,32.2128,30.8485,31.3891,44518197.599323,0
+PFE.US,D,20190813,000000,31.4233,31.7561,31.1754,31.2193,48766808.813762,0
+PFE.US,D,20190814,000000,30.9802,31.0251,30.3332,30.3683,41327235.952171,0
+PFE.US,D,20190815,000000,30.4211,30.6699,30.1293,30.5821,32855257.673715,0
+PFE.US,D,20190816,000000,30.7939,31.0495,30.5899,30.7314,32105001.441238,0
+PFE.US,D,20190819,000000,30.9802,31.3248,30.8914,31.2028,23531099.751755,0
+PFE.US,D,20190820,000000,31.1306,31.1842,30.6611,30.6963,21322886.240517,0
+PFE.US,D,20190821,000000,30.9978,31.147,30.8816,30.9276,20549973.188349,0
+PFE.US,D,20190822,000000,31.0065,31.2457,30.8642,31.1139,18114924.037283,0
+PFE.US,D,20190823,000000,31.2272,31.353,30.3059,30.4572,29702907.198506,0
+PFE.US,D,20190826,000000,30.7236,30.9177,30.5821,30.9013,18688610.574033,0
+PFE.US,D,20190827,000000,31.0495,31.1236,30.4308,30.4572,26439741.092051,0
+PFE.US,D,20190828,000000,30.4572,31.1754,30.3986,31.1139,27871159.018,0
+PFE.US,D,20190829,000000,31.7434,31.7434,31.2408,31.3345,20981089.092167,0
+PFE.US,D,20190830,000000,31.5912,31.679,31.2915,31.5297,20190367.007106,0
+PFE.US,D,20190903,000000,31.5833,32.1816,31.4946,32.0362,28481583.601717,0
+PFE.US,D,20190904,000000,32.1952,32.2831,31.6624,31.7765,22109249.313729,0
+PFE.US,D,20190905,000000,32.0264,32.3553,31.8293,32.2305,23638738.858147,0
+PFE.US,D,20190906,000000,32.2489,32.4295,32.0264,32.3738,22328915.229554,0
+PFE.US,D,20190909,000000,32.4529,32.6745,32.044,32.6666,26396188.88693,0
+PFE.US,D,20190910,000000,32.4529,33.1535,31.9474,33.1535,34499486.369918,0
+PFE.US,D,20190911,000000,33.4727,33.4893,32.7261,33.1799,18145981.228187,0
+PFE.US,D,20190912,000000,33.3214,33.3663,32.8657,33.0637,17856242.198766,0
+PFE.US,D,20190913,000000,33.1624,33.3429,32.4715,32.7359,25779990.200779,0
+PFE.US,D,20190916,000000,32.3367,32.8286,32.2392,32.6666,21263064.080032,0
+PFE.US,D,20190917,000000,32.6294,32.6384,32.2352,32.3738,23954565.354103,0
+PFE.US,D,20190918,000000,32.4344,32.569,32.1601,32.2674,21084176.545849,0
+PFE.US,D,20190919,000000,32.3007,32.607,32.2305,32.3836,19031320.717109,0
+PFE.US,D,20190920,000000,32.7174,33.0384,32.3553,32.5407,49515901.003582,0
+PFE.US,D,20190923,000000,32.2674,32.4529,32.1338,32.1426,18531870.590882,0
+PFE.US,D,20190924,000000,32.1689,32.4431,31.9132,31.9386,25926960.832977,0
+PFE.US,D,20190925,000000,31.8497,32.2392,31.6624,31.84,21757366.186625,0
+PFE.US,D,20190926,000000,31.9922,32.1426,31.5432,31.7356,18260934.539227,0
+PFE.US,D,20190927,000000,31.8059,32.2305,31.679,32.125,18809861.601768,0
+PFE.US,D,20190930,000000,32.1767,32.2041,31.8576,31.8654,18422536.654777,0
+PFE.US,D,20191001,000000,31.8654,31.9474,31.4233,31.4233,23594799.321933,0
+PFE.US,D,20191002,000000,31.2731,31.2818,30.7363,30.7753,24077049.078418,0
+PFE.US,D,20191003,000000,30.8114,31.4594,30.6874,31.4408,23836723.454816,0
+PFE.US,D,20191004,000000,31.4789,31.9132,31.436,31.8654,19356869.428487,0
+PFE.US,D,20191007,000000,31.7678,32.1601,31.7512,31.7765,12593102.229592,0
+PFE.US,D,20191008,000000,31.6194,31.8196,31.4136,31.4233,15833581.800477,0
+PFE.US,D,20191009,000000,31.6194,31.8323,31.5111,31.6546,14606233.05332,0
+PFE.US,D,20191010,000000,31.6712,31.9424,31.5746,31.7434,13215117.030284,0
+PFE.US,D,20191011,000000,32.0528,32.4431,31.9922,32.0264,19757802.198081,0
+PFE.US,D,20191014,000000,32.0703,32.2392,31.9132,32.1952,9490370.0972889,0
+PFE.US,D,20191015,000000,32.3279,32.5886,32.2918,32.3738,16258165.334637,0
+PFE.US,D,20191016,000000,32.4899,32.5943,32.2128,32.2305,15471533.79384,0
+PFE.US,D,20191017,000000,32.365,32.6481,32.2586,32.3367,16418082.867327,0
+PFE.US,D,20191018,000000,32.3182,32.5495,32.2392,32.3367,15211242.174502,0
+PFE.US,D,20191021,000000,32.5046,32.532,32.2489,32.3367,14189110.253825,0
+PFE.US,D,20191022,000000,32.2918,32.5495,32.1513,32.3094,15572914.121584,0
+PFE.US,D,20191023,000000,32.2041,32.6197,32.125,32.611,14997189.4855,0
+PFE.US,D,20191024,000000,32.5943,32.6745,32.1601,32.2763,21448461.440795,0
+PFE.US,D,20191025,000000,32.2831,32.7086,32.2041,32.611,18717778.244992,0
+PFE.US,D,20191028,000000,32.692,33.2415,32.6578,33.0637,27599374.526803,0
+PFE.US,D,20191029,000000,33.702,34.3775,33.6327,33.8884,34458068.584562,0
+PFE.US,D,20191030,000000,34.066,34.4281,33.9676,34.1295,23554781.256885,0
+PFE.US,D,20191031,000000,34.0495,34.2173,33.8631,34.0329,26251028.873899,0
+PFE.US,D,20191101,000000,34.3159,34.5354,34.0495,34.0495,20606364.70199,0
+PFE.US,D,20191104,000000,34.3324,34.3588,33.7303,33.7303,18944646.674753,0
+PFE.US,D,20191105,000000,33.7303,33.7909,33.2336,33.2415,23200771.907499,0
+PFE.US,D,20191106,000000,33.3575,33.4629,33.1301,33.3575,20065642.295741,0
+PFE.US,D,20191107,000000,33.4903,33.6494,33.0267,33.052,24079336.176313,0
+PFE.US,D,20191108,000000,33.0267,33.2756,32.9808,33.178,28211975.542387,0
+PFE.US,D,20191111,000000,33.052,33.138,32.9096,33.0707,13290449.854225,0
+PFE.US,D,20191112,000000,32.9808,33.2151,32.8657,33.1067,14132779.196623,0
+PFE.US,D,20191113,000000,33.0873,33.0873,32.5056,32.7759,27534148.175325,0
+PFE.US,D,20191114,000000,32.7388,32.9185,32.5232,32.7291,26691930.523639,0
+PFE.US,D,20191115,000000,32.8023,33.5557,32.7037,33.3839,38543593.938939,0
+PFE.US,D,20191118,000000,33.4825,33.5273,33.097,33.3302,19171889.114698,0
+PFE.US,D,20191119,000000,33.5186,33.743,33.4201,33.7246,28050609.104488,0
+PFE.US,D,20191120,000000,33.6454,33.7509,33.1418,33.178,21134374.860711,0
+PFE.US,D,20191121,000000,33.3214,33.9743,33.1692,33.7957,22188514.880377,0
+PFE.US,D,20191122,000000,33.8407,34.3969,33.7509,34.3247,27063595.203101,0
+PFE.US,D,20191125,000000,34.4594,34.8165,34.4301,34.6369,33474099.023608,0
+PFE.US,D,20191126,000000,34.512,34.558,34.0739,34.2896,36681498.674537,0
+PFE.US,D,20191127,000000,34.3695,34.6663,34.3247,34.5931,20343198.840002,0
+PFE.US,D,20191129,000000,34.512,34.8165,34.4857,34.4945,10376470.927491,0
+PFE.US,D,20191202,000000,34.7356,34.7453,34.2524,34.2896,16580097.931109,0
+PFE.US,D,20191203,000000,33.9929,34.2086,33.8845,34.0739,22155358.109013,0
+PFE.US,D,20191204,000000,34.2339,34.2603,33.9315,34.1529,15364929.619738,0
+PFE.US,D,20191205,000000,34.3598,34.3598,33.8407,34.0553,13877602.806987,0
+PFE.US,D,20191206,000000,34.2427,34.4945,34.2213,34.2896,13638685.101175,0
+PFE.US,D,20191209,000000,34.1198,34.3695,34.1198,34.3159,16718439.687243,0
+PFE.US,D,20191210,000000,34.27,34.5481,34.1949,34.4594,20311761.490802,0
+PFE.US,D,20191211,000000,34.3598,34.5384,34.2086,34.2261,16495611.592161,0
+PFE.US,D,20191212,000000,34.1812,34.5852,34.1812,34.512,14213198.559074,0
+PFE.US,D,20191213,000000,34.4945,34.6369,34.0914,34.3247,17670786.430934,0
+PFE.US,D,20191216,000000,34.6565,35.2831,34.6175,35.0488,25641620.778136,0
+PFE.US,D,20191217,000000,35.2196,35.3182,34.7814,34.8351,30767037.90118,0
+PFE.US,D,20191218,000000,34.9336,34.9913,34.6008,34.8253,28967428.979398,0
+PFE.US,D,20191219,000000,34.9249,35.0585,34.755,34.8975,24896559.700824,0
+PFE.US,D,20191220,000000,35.2381,35.4069,34.8975,35.1298,61662441.221081,0
+PFE.US,D,20191223,000000,35.2996,35.3845,35.0391,35.2107,18493336.270346,0
+PFE.US,D,20191224,000000,35.2196,35.3182,35.1044,35.1844,5496336.8561923,0
+PFE.US,D,20191226,000000,35.1943,35.4353,35.1044,35.2635,9945241.2835885,0
+PFE.US,D,20191227,000000,35.3084,35.4791,35.1474,35.2107,10720170.916697,0
+PFE.US,D,20191230,000000,35.1943,35.2996,34.8253,34.8449,12242760.229385,0
+PFE.US,D,20191231,000000,34.7356,35.1044,34.6663,35.0859,16079257.306745,0
+PFE.US,D,20200102,000000,35.1943,35.2381,34.8126,35.0488,17497038.718901,0
+PFE.US,D,20200103,000000,34.674,35.1395,34.6272,34.8605,15813071.696774,0
+PFE.US,D,20200106,000000,34.7629,34.9249,34.6565,34.8165,16710810.904167,0
+PFE.US,D,20200107,000000,35.0321,35.0391,34.6369,34.7004,21336439.754789,0
+PFE.US,D,20200108,000000,34.7092,35.121,34.7004,34.9776,17379766.544718,0
+PFE.US,D,20200109,000000,35.1649,35.1649,34.7356,34.8253,23279495.41555,0
+PFE.US,D,20200110,000000,34.9073,35.4831,34.8975,35.3631,22840020.127939,0
+PFE.US,D,20200113,000000,35.4791,35.6168,35.1133,35.2918,16308286.798092,0
+PFE.US,D,20200114,000000,35.3084,35.892,35.1943,35.8833,22165199.187947,0
+PFE.US,D,20200115,000000,35.9895,36.5985,35.973,36.42,25349153.011398,0
+PFE.US,D,20200116,000000,36.5272,36.5312,36.1096,36.3653,17181070.816356,0
+PFE.US,D,20200117,000000,36.3312,36.5399,36.1965,36.2755,24457165.363362,0
+PFE.US,D,20200121,000000,36.1604,36.4111,35.9895,36.1243,24490843.699613,0
+PFE.US,D,20200122,000000,36.1066,36.1868,35.7934,35.9895,19174903.739253,0
+PFE.US,D,20200123,000000,36.0335,36.5634,35.9349,36.4551,28763746.107017,0
+PFE.US,D,20200124,000000,36.661,36.6874,35.4908,35.6587,36174848.083746,0
+PFE.US,D,20200127,000000,35.2918,36.2043,35.1474,35.9642,33865475.576817,0
+PFE.US,D,20200128,000000,35.2107,35.3631,33.983,34.1529,74378622.517227,0
+PFE.US,D,20200129,000000,34.1364,34.3695,33.6259,33.6533,36212857.765338,0
+PFE.US,D,20200130,000000,33.5615,33.6259,33.1907,33.5361,33892798.813989,0
+PFE.US,D,20200131,000000,33.4171,33.8777,33.381,33.6894,35547190.340354,0
+PFE.US,D,20200203,000000,33.8875,34.4076,33.744,33.9343,21894203.704538,0
+PFE.US,D,20200204,000000,34.4486,34.5941,34.0406,34.0954,32670306.051115,0
+PFE.US,D,20200205,000000,34.2407,34.8917,34.2134,34.5287,30880039.186463,0
+PFE.US,D,20200206,000000,34.7747,34.8282,34.4037,34.6106,22074402.836079,0
+PFE.US,D,20200207,000000,34.7024,34.7375,34.313,34.4223,22971955.550724,0
+PFE.US,D,20200210,000000,34.5677,34.5774,34.1236,34.2056,20973831.245217,0
+PFE.US,D,20200211,000000,34.2769,34.4945,34.1539,34.4584,16809024.953912,0
+PFE.US,D,20200212,000000,34.4584,34.5481,34.1236,34.1412,24063460.724841,0
+PFE.US,D,20200213,000000,33.9958,33.9958,33.3683,33.4083,23177614.016628,0
+PFE.US,D,20200214,000000,33.4445,33.5079,32.9467,33.0296,22031375.269904,0
+PFE.US,D,20200218,000000,33.0384,33.1731,32.8091,32.857,18876776.634848,0
+PFE.US,D,20200219,000000,32.9292,33.0209,32.7583,32.7759,18616788.322399,0
+PFE.US,D,20200220,000000,32.3045,32.6197,32.0342,32.4304,45048132.117295,0
+PFE.US,D,20200221,000000,32.3494,32.4041,32.1426,32.3133,34006782.772605,0
+PFE.US,D,20200224,000000,31.6985,32.0206,31.3013,31.3647,39821255.765729,0
+PFE.US,D,20200225,000000,31.3745,31.4272,30.4951,30.6943,43921508.923887,0
+PFE.US,D,20200226,000000,30.9744,31.8537,30.7753,31.4077,50261553.32439,0
+PFE.US,D,20200227,000000,31.155,32.3045,30.8495,30.8495,58149214.979374,0
+PFE.US,D,20200228,000000,30.2961,30.704,29.4266,30.2327,69294701.055632,0
+PFE.US,D,20200302,000000,30.6767,31.6175,30.2561,31.5542,44084693.153752,0
+PFE.US,D,20200303,000000,31.8263,32.369,30.6299,31.03,48426670.631134,0
+PFE.US,D,20200304,000000,31.7531,32.9828,31.6175,32.9292,40600394.806611,0
+PFE.US,D,20200305,000000,32.2509,32.7291,31.8029,32.0782,36808085.239341,0
+PFE.US,D,20200306,000000,31.3911,31.8176,30.8661,31.679,42927607.086995,0
+PFE.US,D,20200309,000000,30.2698,31.3833,29.9975,30.5401,45290141.299069,0
+PFE.US,D,20200310,000000,31.2741,31.355,29.8619,31.2925,42526086.147961,0
+PFE.US,D,20200311,000000,30.5401,30.6494,28.641,29.1026,68580318.035613,0
+PFE.US,D,20200312,000000,27.5734,28.9485,27.14,27.1566,65791185.757811,0
+PFE.US,D,20200313,000000,28.2877,29.7448,27.3469,29.5915,63506551.206697,0
+PFE.US,D,20200316,000000,27.0854,29.206,26.8219,27.302,53482363.03363,0
+PFE.US,D,20200317,000000,28.6244,29.536,27.6718,29.0938,56865205.226305,0
+PFE.US,D,20200318,000000,27.8359,29.5008,27.4191,29.2753,46025455.568505,0
+PFE.US,D,20200319,000000,29.1465,29.1758,27.1478,27.5186,62738657.063797,0
+PFE.US,D,20200320,000000,27.3937,27.7461,26.1524,26.2432,55049113.214587,0
+PFE.US,D,20200323,000000,26.0177,26.7604,25.2223,25.7728,55430971.464775,0
+PFE.US,D,20200324,000000,26.696,27.184,26.1436,26.8687,46635670.091707,0
+PFE.US,D,20200325,000000,26.6872,27.79,26.2353,26.9116,46776708.819912,0
+PFE.US,D,20200326,000000,27.0405,28.9396,27.0308,28.7229,45391404.812673,0
+PFE.US,D,20200327,000000,27.8623,28.7132,27.7363,27.9539,40157987.893964,0
+PFE.US,D,20200330,000000,28.0887,29.7135,28.0887,29.5554,31404039.75107,0
+PFE.US,D,20200331,000000,29.3105,29.8521,29.1612,29.5261,30906733.266776,0
+PFE.US,D,20200401,000000,28.8762,29.2022,28.5239,28.7229,28012360.671188,0
+PFE.US,D,20200402,000000,28.8577,29.8521,28.7229,29.7359,28512941.025453,0
+PFE.US,D,20200403,000000,29.5173,30.6592,29.5173,30.4328,34438969.472706,0
+PFE.US,D,20200406,000000,30.6856,31.5726,30.5596,31.2741,42478724.162387,0
+PFE.US,D,20200407,000000,31.6624,31.8176,30.3869,30.4045,25407985.325751,0
+PFE.US,D,20200408,000000,30.749,31.4828,30.2521,31.3013,26768892.597425,0
+PFE.US,D,20200409,000000,31.6887,32.3563,31.5268,32.0156,32213104.730134,0
+PFE.US,D,20200413,000000,32.53,32.5485,31.4077,31.7882,19161271.324201,0
+PFE.US,D,20200414,000000,32.5026,33.137,31.964,32.9643,22910840.237218,0
+PFE.US,D,20200415,000000,32.6197,32.7759,32.1864,32.5388,22351730.87549,0
+PFE.US,D,20200416,000000,32.6764,32.8023,32.1816,32.4588,21664989.769813,0
+PFE.US,D,20200417,000000,33.0209,33.4718,32.6675,33.3897,25595181.009456,0
+PFE.US,D,20200420,000000,32.9115,33.3897,32.6394,32.6394,23629502.34362,0
+PFE.US,D,20200421,000000,32.369,32.5026,31.9981,32.2235,25144684.205286,0
+PFE.US,D,20200422,000000,33.4366,33.4718,32.6764,32.7935,21170688.687905,0
+PFE.US,D,20200423,000000,32.8199,33.8338,32.8199,33.1907,21169931.445368,0
+PFE.US,D,20200424,000000,33.3264,33.8592,33.2766,33.8172,18206128.213956,0
+PFE.US,D,20200427,000000,34.0055,34.8644,33.987,34.676,24535087.567403,0
+PFE.US,D,20200428,000000,35.3269,35.4801,33.8123,34.2954,37406394.967139,0
+PFE.US,D,20200429,000000,34.7921,34.8741,34.1148,34.4857,27811939.372552,0
+PFE.US,D,20200430,000000,34.3765,34.838,33.7977,34.7024,30887416.921607,0
+PFE.US,D,20200501,000000,34.2407,34.3217,33.8211,34.0505,23786109.117666,0
+PFE.US,D,20200504,000000,34.0154,34.3042,33.8425,34.0329,20863810.76987,0
+PFE.US,D,20200505,000000,35.1093,35.1542,34.6185,34.838,25300574.724211,0
+PFE.US,D,20200506,000000,35.2528,35.2908,34.838,34.838,25220362.34822,0
+PFE.US,D,20200507,000000,35.0947,35.1659,33.7049,33.7674,34835162.047468,0
+PFE.US,D,20200508,000000,34.0339,34.1519,33.8416,34.0065,20666076.196448,0
+PFE.US,D,20200511,000000,34.0339,34.9112,33.9499,34.8117,26604940.878169,0
+PFE.US,D,20200512,000000,34.8282,34.9385,34.1168,34.1344,20078294.086828,0
+PFE.US,D,20200513,000000,34.0875,34.1939,33.4268,33.8504,25542018.279625,0
+PFE.US,D,20200514,000000,33.623,34.6838,33.6035,34.6458,23221795.378605,0
+PFE.US,D,20200515,000000,34.6838,34.8741,34.1568,34.5003,26438323.952091,0
+PFE.US,D,20200518,000000,35.0303,35.1395,34.3812,34.7834,23508988.064716,0
+PFE.US,D,20200519,000000,34.5834,34.7366,34.0875,34.4262,20224583.303212,0
+PFE.US,D,20200520,000000,34.674,34.9025,34.3042,34.3812,18176862.173195,0
+PFE.US,D,20200521,000000,34.3267,34.3989,33.8504,34.0416,18330481.989192,0
+PFE.US,D,20200522,000000,33.907,34.2905,33.7674,34.2613,16387667.129508,0
+PFE.US,D,20200526,000000,34.3989,34.5999,34.2163,34.2534,24153872.81967,0
+PFE.US,D,20200527,000000,34.1802,34.2993,33.7772,34.1802,26899522.570962,0
+PFE.US,D,20200528,000000,34.5745,35.121,34.4632,34.8829,23390627.674597,0
+PFE.US,D,20200529,000000,34.9659,35.1123,34.3354,34.8926,50507178.621071,0
+PFE.US,D,20200601,000000,32.4344,32.6451,31.8966,32.3983,79905048.236586,0
+PFE.US,D,20200602,000000,32.4626,33.0384,32.2061,33.0384,44331310.345936,0
+PFE.US,D,20200603,000000,33.1575,33.2669,32.4724,33.0384,40241122.672822,0
+PFE.US,D,20200604,000000,32.6257,33.1575,32.6159,32.9008,28051406.309758,0
+PFE.US,D,20200605,000000,33.1116,33.3391,32.7837,32.8823,38116175.100176,0
+PFE.US,D,20200608,000000,32.7076,33.4405,32.5993,33.4318,31354411.16131,0
+PFE.US,D,20200609,000000,33.3488,33.4932,33.0473,33.0833,22507989.256487,0
+PFE.US,D,20200610,000000,33.22,33.303,32.7915,32.8179,30692950.070044,0
+PFE.US,D,20200611,000000,32.5251,32.5993,30.4064,30.4249,65593896.922554,0
+PFE.US,D,20200612,000000,31.1363,31.1597,30.1907,30.8368,39358946.387843,0
+PFE.US,D,20200615,000000,30.4249,30.8066,29.9322,30.4797,37640338.849841,0
+PFE.US,D,20200616,000000,30.6894,31.0281,29.8941,30.5158,57754149.558593,0
+PFE.US,D,20200617,000000,30.6894,30.8505,30.4396,30.6621,28566899.935868,0
+PFE.US,D,20200618,000000,30.3976,30.5811,30.1331,30.3703,33519249.738009,0
+PFE.US,D,20200619,000000,30.7812,30.827,30.2561,30.5342,45615576.270365,0
+PFE.US,D,20200622,000000,30.4523,30.4797,30.0678,30.2521,24229117.520664,0
+PFE.US,D,20200623,000000,30.3342,30.3781,29.9136,29.9419,39138736.364051,0
+PFE.US,D,20200624,000000,29.8853,29.9038,29.2353,29.4089,32001897.592589,0
+PFE.US,D,20200625,000000,29.3358,29.5857,29.0812,29.5281,28472244.618645,0
+PFE.US,D,20200626,000000,29.4657,29.4939,28.8811,29.2744,43773865.073357,0
+PFE.US,D,20200629,000000,29.6579,29.8482,29.4179,29.8228,24876858.073932,0
+PFE.US,D,20200630,000000,29.7214,30.0424,29.447,29.8755,26429736.063445,0
+PFE.US,D,20200701,000000,31.5579,31.5579,30.8084,30.827,76327512.736866,0
+PFE.US,D,20200702,000000,31.6312,31.838,31.1022,31.5297,47010515.394764,0
+PFE.US,D,20200706,000000,31.9327,31.9678,31.4106,31.5297,28194300.743288,0
+PFE.US,D,20200707,000000,31.111,31.3853,31.0232,31.0925,26114333.787262,0
+PFE.US,D,20200708,000000,31.0729,31.4019,30.6719,30.8368,25188672.926402,0
+PFE.US,D,20200709,000000,30.8183,30.9539,30.2434,30.5713,21146255.063665,0
+PFE.US,D,20200710,000000,30.7538,31.1022,30.5938,30.909,25398937.353345,0
+PFE.US,D,20200713,000000,31.7317,32.6354,31.5385,32.1699,58742868.536547,0
+PFE.US,D,20200714,000000,32.3152,32.3621,31.8674,32.1874,34116604.458979,0
+PFE.US,D,20200715,000000,32.8823,32.8921,32.407,32.6354,27304902.47535,0
+PFE.US,D,20200716,000000,32.5251,32.5632,32.2108,32.5251,19129725.358345,0
+PFE.US,D,20200717,000000,32.7642,33.1926,32.6403,33.1214,24264419.983332,0
+PFE.US,D,20200720,000000,34.2534,34.3715,33.1829,33.3488,38230350.67497,0
+PFE.US,D,20200721,000000,33.7499,33.8767,33.3673,33.5225,24555618.164815,0
+PFE.US,D,20200722,000000,34.9287,35.3855,34.2808,35.2313,94191018.930694,0
+PFE.US,D,20200723,000000,35.8432,36.0159,34.8829,35.0947,61931312.531581,0
+PFE.US,D,20200724,000000,34.7463,34.8556,34.1021,34.4076,35172008.940474,0
+PFE.US,D,20200727,000000,34.1344,34.4906,34.0164,34.2993,28702451.473559,0
+PFE.US,D,20200728,000000,35.2117,35.9379,34.7747,35.6509,58560919.242279,0
+PFE.US,D,20200729,000000,35.9067,36.0432,35.1298,35.8716,38456739.551946,0
+PFE.US,D,20200730,000000,35.3162,35.9252,35.244,35.7417,33189622.778592,0
+PFE.US,D,20200731,000000,35.6763,35.7505,34.9287,35.4997,29311781.693228,0
+PFE.US,D,20200803,000000,35.6207,35.6676,35.2557,35.3806,31917108.971437,0
+PFE.US,D,20200804,000000,35.3455,35.685,35.1415,35.4176,30284172.308747,0
+PFE.US,D,20200805,000000,35.4908,35.5485,35.1786,35.4744,25302991.957156,0
+PFE.US,D,20200806,000000,35.769,36.0735,35.1981,35.3065,21515734.08909,0
+PFE.US,D,20200807,000000,35.3357,35.6256,35.2069,35.4744,23752644.940672,0
+PFE.US,D,20200810,000000,35.5661,35.6676,35.2977,35.4176,20531091.309804,0
+PFE.US,D,20200811,000000,35.5748,35.5924,34.758,34.8634,21932050.461146,0
+PFE.US,D,20200812,000000,34.9025,35.5661,34.8829,35.3631,20532367.043173,0
+PFE.US,D,20200813,000000,35.122,35.2244,34.9473,35.2147,15775248.507932,0
+PFE.US,D,20200814,000000,35.0673,35.4176,34.9941,35.1142,13267330.9014,0
+PFE.US,D,20200817,000000,35.0966,35.4373,35.0078,35.3806,17990640.965341,0
+PFE.US,D,20200818,000000,35.4744,35.4821,35.2147,35.3904,11154189.754358,0
+PFE.US,D,20200819,000000,35.4997,35.6178,35.1689,35.2977,16135243.044953,0
+PFE.US,D,20200820,000000,35.2244,35.7866,35.1786,35.7231,22580553.380378,0
+PFE.US,D,20200821,000000,35.8979,35.9818,35.5846,35.8716,26189790.598141,0
+PFE.US,D,20200824,000000,35.9994,36.0179,35.5572,35.8335,25721655.883548,0
+PFE.US,D,20200825,000000,35.529,35.5748,35.0127,35.4373,26965246.919564,0
+PFE.US,D,20200826,000000,35.2343,35.3065,34.7443,35.1054,24767060.980009,0
+PFE.US,D,20200827,000000,35.0224,35.0575,34.7629,34.9287,22785288.604704,0
+PFE.US,D,20200828,000000,34.9385,35.1142,34.5053,34.9756,33762098.137156,0
+PFE.US,D,20200831,000000,34.9112,35.0772,34.5969,34.8634,30884643.09813,0
+PFE.US,D,20200901,000000,34.8634,34.8926,33.6835,34.0261,37187521.133156,0
+PFE.US,D,20200902,000000,33.9245,34.4126,33.5811,34.3207,29893565.294301,0
+PFE.US,D,20200903,000000,34.4779,34.5891,33.3058,33.5811,36977058.941923,0
+PFE.US,D,20200904,000000,33.665,33.7948,33.0931,33.5469,27634748.717453,0
+PFE.US,D,20200908,000000,33.702,33.7752,32.9185,33.1487,27495432.485467,0
+PFE.US,D,20200909,000000,33.4805,33.8143,33.3419,33.379,28270602.919653,0
+PFE.US,D,20200910,000000,33.3976,33.5079,32.8276,32.8901,22265045.561594,0
+PFE.US,D,20200911,000000,32.9731,33.3137,32.7047,33.2776,24793382.074823,0
+PFE.US,D,20200914,000000,33.5469,34.6312,33.4718,34.1451,30404517.514556,0
+PFE.US,D,20200915,000000,34.311,34.4594,33.9596,34.0983,22628124.401781,0
+PFE.US,D,20200916,000000,34.3949,34.4223,33.8767,33.9333,22876904.704922,0
+PFE.US,D,20200917,000000,33.9333,34.1081,33.7206,33.9695,18402156.686124,0
+PFE.US,D,20200918,000000,33.9333,34.2007,33.7391,33.7948,32593999.77601,0
+PFE.US,D,20200921,000000,33.5557,33.6561,32.6364,33.2317,27363961.245186,0
+PFE.US,D,20200922,000000,33.0384,33.5176,32.9731,33.4445,23372150.546801,0
+PFE.US,D,20200923,000000,33.5273,33.5615,33.1799,33.2141,23758045.032923,0
+PFE.US,D,20200924,000000,33.1672,33.2502,32.7886,32.9915,21451787.569723,0
+PFE.US,D,20200925,000000,32.7886,33.3517,32.771,33.2599,14773256.779515,0
+PFE.US,D,20200928,000000,33.3615,33.744,33.3615,33.5723,15471172.07988,0
+PFE.US,D,20200929,000000,33.6093,33.7109,33.2453,33.3702,13914782.493374,0
+PFE.US,D,20200930,000000,33.4619,34.0974,33.4445,33.8582,23271400.400601,0
+PFE.US,D,20201001,000000,34.0524,34.2183,33.3634,33.5557,23159379.739279,0
+PFE.US,D,20201002,000000,33.2678,33.8221,33.2405,33.5634,22070706.79571,0
+PFE.US,D,20201005,000000,33.702,34.0261,33.5273,33.9061,19950517.862232,0
+PFE.US,D,20201006,000000,34.1364,34.1636,33.297,33.3702,25949434.233976,0
+PFE.US,D,20201007,000000,33.4532,33.7577,33.2405,33.6484,22788840.164428,0
+PFE.US,D,20201008,000000,33.7655,34.3023,33.6835,34.0348,18364142.905791,0
+PFE.US,D,20201009,000000,33.9783,34.2447,33.7577,33.9422,24339014.009074,0
+PFE.US,D,20201012,000000,33.8582,34.3023,33.6434,33.9695,19964749.718264,0
+PFE.US,D,20201013,000000,33.8308,34.2514,33.7948,34.0426,22154490.200449,0
+PFE.US,D,20201014,000000,34.1451,34.4126,33.7391,34.0065,22752443.337714,0
+PFE.US,D,20201015,000000,33.7948,33.8962,33.5908,33.7206,16553987.921495,0
+PFE.US,D,20201016,000000,34.2007,35.1689,34.1539,35.0127,44213431.557974,0
+PFE.US,D,20201019,000000,35.447,35.8402,34.7248,34.8731,32837382.03627,0
+PFE.US,D,20201020,000000,34.9385,34.9561,34.4594,34.5891,23020040.964216,0
+PFE.US,D,20201021,000000,34.4632,34.5511,34.191,34.2095,19523613.415559,0
+PFE.US,D,20201022,000000,34.2095,34.6623,34.1636,34.5316,19789679.137333,0
+PFE.US,D,20201023,000000,34.9941,35.3211,34.7316,35.2244,31425003.790421,0
+PFE.US,D,20201026,000000,34.9385,35.0772,34.5794,34.9844,34741736.35277,0
+PFE.US,D,20201027,000000,34.1725,35.1689,34.0164,34.5316,37897236.711011,0
+PFE.US,D,20201028,000000,33.9499,34.2554,32.5866,32.7047,34818221.947827,0
+PFE.US,D,20201029,000000,32.733,32.8804,31.921,32.5485,28326956.519934,0
+PFE.US,D,20201030,000000,32.5115,32.7847,32.1435,32.733,26376653.259079,0
+PFE.US,D,20201102,000000,33.1487,33.4445,32.7886,33.4258,22038737.634767,0
+PFE.US,D,20201103,000000,33.6093,33.785,33.2873,33.3878,22250541.139237,0
+PFE.US,D,20201104,000000,34.191,35.1689,34.0983,34.4398,42030261.358809,0
+PFE.US,D,20201105,000000,34.7189,34.7667,33.9188,33.9188,34534533.685912,0
+PFE.US,D,20201106,000000,33.9188,34.2261,33.6396,33.9285,24298151.603225,0
+PFE.US,D,20201109,000000,39.0169,39.1379,35.7739,36.5371,234275300.81107,0
+PFE.US,D,20201110,000000,37.7023,37.7882,35.8482,36.0531,81525916.154202,0
+PFE.US,D,20201111,000000,36.2404,37.4691,35.3259,35.8842,60037169.205459,0
+PFE.US,D,20201112,000000,35.6803,35.7358,34.7112,35,47659234.522625,0
+PFE.US,D,20201113,000000,35.2967,36.0286,35.1435,35.9964,41042718.719737,0
+PFE.US,D,20201116,000000,35.2888,35.3718,34.3461,34.7951,76882647.343785,0
+PFE.US,D,20201117,000000,34.0104,34.0212,33.3868,33.5918,50408451.203922,0
+PFE.US,D,20201118,000000,34.4223,34.878,33.8338,33.8524,68066006.896497,0
+PFE.US,D,20201119,000000,34.1138,34.1422,33.4249,33.7323,46414494.814234,0
+PFE.US,D,20201120,000000,34.2066,34.7755,33.9646,34.2066,65052481.828949,0
+PFE.US,D,20201123,000000,34.514,34.5715,33.7499,34.0398,46855756.128562,0
+PFE.US,D,20201124,000000,33.6758,34.2447,33.5723,34.1138,45581336.406495,0
+PFE.US,D,20201125,000000,34.0485,34.0777,33.7782,34.0485,28920173.561111,0
+PFE.US,D,20201127,000000,34.2818,34.7278,34.2544,34.7024,27118991.747185,0
+PFE.US,D,20201130,000000,35.3718,36.1634,35.0448,35.7076,70193727.267933,0
+PFE.US,D,20201201,000000,36.7244,37.7492,36.3595,36.7332,77955904.919643,0
+PFE.US,D,20201202,000000,37.7199,38.5962,37.5628,38.0283,90494223.367044,0
+PFE.US,D,20201203,000000,38.1961,38.2419,36.8367,37.3676,73567033.737934,0
+PFE.US,D,20201204,000000,37.1801,37.7023,37.1801,37.5997,37945552.678727,0
+PFE.US,D,20201207,000000,37.8985,38.5865,37.6281,38.4479,51505085.953336,0
+PFE.US,D,20201208,000000,38.5865,39.8649,38.5416,39.6688,92964662.079039,0
+PFE.US,D,20201209,000000,40.143,40.1529,38.3356,39.0071,92132373.629236,0
+PFE.US,D,20201210,000000,38.9788,39.3515,38.6304,38.8948,61940576.712616,0
+PFE.US,D,20201211,000000,39.1184,39.213,37.9257,38.3259,65163179.62137,0
+PFE.US,D,20201214,000000,38.7924,38.8304,36.4161,36.5469,101718917.62757,0
+PFE.US,D,20201215,000000,36.4073,36.5185,35.6149,36.0803,70813195.725315,0
+PFE.US,D,20201216,000000,35.5855,35.8579,35.1766,35.2694,60633764.63452,0
+PFE.US,D,20201217,000000,35.2596,35.5309,34.7755,35.448,55828495.105919,0
+PFE.US,D,20201218,000000,35.4089,35.5016,34.9522,35.121,64650506.954267,0
+PFE.US,D,20201221,000000,34.7473,34.8595,34.4027,34.8409,43871791.186495,0
+PFE.US,D,20201222,000000,34.6838,34.7951,34.1188,34.2447,36589191.936335,0
+PFE.US,D,20201223,000000,34.4964,35.0937,34.3745,34.8975,38818717.879973,0
+PFE.US,D,20201224,000000,34.8595,35.0185,34.6546,34.7375,15867952.824083,0
+PFE.US,D,20201228,000000,34.8224,35.0284,34.188,34.3198,28960823.857073,0
+PFE.US,D,20201229,000000,34.3939,34.674,34.2915,34.5325,24839256.217144,0
+PFE.US,D,20201230,000000,34.514,34.7112,34.2066,34.2447,26703671.369374,0
+PFE.US,D,20201231,000000,34.1695,34.4126,33.824,34.31,33040783.120156,0
+PFE.US,D,20210104,000000,34.3658,34.4301,33.8074,34.31,36011750.952144,0
+PFE.US,D,20210105,000000,34.2261,34.8312,34.1138,34.6643,32088998.928772,0
+PFE.US,D,20210106,000000,34.3296,34.9336,34.272,34.3658,37510368.773724,0
+PFE.US,D,20210107,000000,34.5228,34.6252,34.1793,34.5423,29836071.219129,0
+PFE.US,D,20210108,000000,34.635,34.9766,34.3939,34.6077,35900909.703762,0
+PFE.US,D,20210111,000000,34.6926,35.2596,34.6204,35.205,50775467.910243,0
+PFE.US,D,20210112,000000,35.1395,35.2196,34.3198,34.6546,51316722.128235,0
+PFE.US,D,20210113,000000,34.4867,34.6448,34.1509,34.3558,33288995.747565,0
+PFE.US,D,20210114,000000,34.2818,34.4496,34.1236,34.2544,32478035.100443,0
+PFE.US,D,20210115,000000,34.188,34.2818,33.9285,34.2066,36786509.462784,0
+PFE.US,D,20210119,000000,34.2622,34.4867,34.1334,34.2349,35889004.908357,0
+PFE.US,D,20210120,000000,34.2915,34.31,33.983,34.0212,37979802.78945,0
+PFE.US,D,20210121,000000,33.9188,34.1041,33.6942,34.0017,36331920.06498,0
+PFE.US,D,20210122,000000,33.8524,34.3296,33.7879,34.068,28185649.324145,0
+PFE.US,D,20210125,000000,34.068,34.757,33.8524,34.7473,34040636.330067,0
+PFE.US,D,20210126,000000,34.7375,35.0448,34.635,34.7755,29738669.744935,0
+PFE.US,D,20210127,000000,34.4779,34.5228,33.7129,33.7782,54245778.276486,0
+PFE.US,D,20210128,000000,33.8718,34.231,33.7684,33.7879,41887133.296999,0
+PFE.US,D,20210129,000000,34.7483,34.7483,33.5615,33.825,63946998.920788,0
+PFE.US,D,20210201,000000,33.8533,34.0983,33.6561,33.7313,42873209.611212,0
+PFE.US,D,20210202,000000,33.6932,33.7119,32.289,32.9681,89217843.421735,0
+PFE.US,D,20210203,000000,32.9681,33.2502,32.771,32.8257,40886854.842633,0
+PFE.US,D,20210204,000000,32.7983,33.052,32.6949,32.8744,36387535.891748,0
+PFE.US,D,20210205,000000,32.9028,33.052,32.771,32.9028,33696740.625942,0
+PFE.US,D,20210208,000000,32.9389,32.9906,32.732,32.8081,33573950.520681,0
+PFE.US,D,20210209,000000,32.7896,33.0346,32.7515,32.9486,32020459.769277,0
+PFE.US,D,20210210,000000,32.977,33.052,32.6949,32.732,30820818.516329,0
+PFE.US,D,20210211,000000,32.7896,32.7983,32.2987,32.4402,32779297.742285,0
+PFE.US,D,20210212,000000,32.4499,32.9302,32.3757,32.7134,27147339.669793,0
+PFE.US,D,20210216,000000,32.8354,32.8453,32.5632,32.6862,30492321.784948,0
+PFE.US,D,20210217,000000,32.5729,32.975,32.4695,32.8744,28126344.629807,0
+PFE.US,D,20210218,000000,32.771,32.8608,32.5251,32.5632,25527617.350496,0
+PFE.US,D,20210219,000000,32.6578,32.6764,32.411,32.4499,29871362.410256,0
+PFE.US,D,20210222,000000,32.3466,32.3846,32.0723,32.2801,36427424.846431,0
+PFE.US,D,20210223,000000,32.0352,32.2138,31.7337,31.9504,39931595.942932,0
+PFE.US,D,20210224,000000,31.9132,32.082,31.7239,31.7999,32568048.592638,0
+PFE.US,D,20210225,000000,31.8654,32.1396,31.6029,31.8654,39806269.741215,0
+PFE.US,D,20210226,000000,31.8849,31.9414,31.4311,31.5542,44005588.462718,0
+PFE.US,D,20210301,000000,31.6478,31.9688,31.5736,31.7434,32272626.657786,0
+PFE.US,D,20210302,000000,31.7337,31.9317,31.5639,31.5736,29367367.804117,0
+PFE.US,D,20210303,000000,31.5736,32.4598,31.5081,32.4021,48842499.252921,0
+PFE.US,D,20210304,000000,32.2801,33.057,31.8849,32.2235,48236900.937612,0
+PFE.US,D,20210305,000000,32.3075,32.5534,31.9932,32.4021,32465958.157885,0
+PFE.US,D,20210308,000000,32.4889,32.855,32.3466,32.366,25845781.153932,0
+PFE.US,D,20210309,000000,32.5437,32.8354,32.4499,32.4598,26710550.08271,0
+PFE.US,D,20210310,000000,32.6384,33.1097,32.5251,32.9125,35556389.966206,0
+PFE.US,D,20210311,000000,33.0443,33.0901,32.6578,32.7037,26063952.053705,0
+PFE.US,D,20210312,000000,32.5632,32.9584,32.5153,32.9213,17344690.537531,0
+PFE.US,D,20210315,000000,32.9867,33.382,32.9389,33.3634,23270739.478494,0
+PFE.US,D,20210316,000000,33.421,33.7879,33.2687,33.7597,26556972.278816,0
+PFE.US,D,20210317,000000,33.7597,33.8816,33.0901,33.7216,45148989.855466,0
+PFE.US,D,20210318,000000,33.4766,33.8914,33.4669,33.7029,26246399.345096,0
+PFE.US,D,20210319,000000,33.6845,33.7499,33.4249,33.4766,51314030.279591,0
+PFE.US,D,20210322,000000,33.4308,33.9295,33.3166,33.9206,26986879.05382,0
+PFE.US,D,20210323,000000,33.7499,33.8533,33.2786,33.3166,29685861.556264,0
+PFE.US,D,20210324,000000,33.4308,33.8533,33.3264,33.5527,24286788.866418,0
+PFE.US,D,20210325,000000,33.5898,33.7216,33.2131,33.6083,26400861.452522,0
+PFE.US,D,20210326,000000,33.6182,34.1929,33.5801,34.1549,29658242.185001,0
+PFE.US,D,20210329,000000,33.9479,34.6165,33.825,34.5043,28660927.120918,0
+PFE.US,D,20210330,000000,34.4759,34.513,33.9392,34.0241,27916433.719339,0
+PFE.US,D,20210331,000000,34.0612,34.3257,33.9606,34.1364,28212963.339147,0
+PFE.US,D,20210401,000000,34.2027,34.3432,33.9392,34.2027,22627363.060502,0
+PFE.US,D,20210405,000000,34.3344,34.4574,34.0144,34.1842,23452057.566532,0
+PFE.US,D,20210406,000000,34.1646,34.2964,33.9206,33.9666,21993834.894241,0
+PFE.US,D,20210407,000000,33.9479,34.1461,33.6932,33.8348,23278996.393744,0
+PFE.US,D,20210408,000000,33.8718,34.0612,33.7977,33.8816,19241286.960589,0
+PFE.US,D,20210409,000000,33.825,34.6838,33.825,34.4847,33630002.863443,0
+PFE.US,D,20210412,000000,34.3715,34.8956,34.231,34.8332,31781369.91631,0
+PFE.US,D,20210413,000000,35.2479,35.4744,34.758,35.0127,36050581.406771,0
+PFE.US,D,20210414,000000,35.0224,35.2206,34.8234,35.0224,25305133.54972,0
+PFE.US,D,20210415,000000,35.1064,35.5602,35.1064,35.4275,26475670.662207,0
+PFE.US,D,20210416,000000,35.6813,36.4639,35.6246,36.3419,56069419.145816,0
+PFE.US,D,20210419,000000,36.3692,36.7088,36.1165,36.6805,32800409.336339,0
+PFE.US,D,20210420,000000,36.5118,36.9723,36.5118,36.7742,28082079.243622,0
+PFE.US,D,20210421,000000,36.8786,37.3773,36.8689,37.2456,31165894.658077,0
+PFE.US,D,20210422,000000,37.1988,37.2182,36.2892,36.4073,35420354.776988,0
+PFE.US,D,20210423,000000,36.3975,36.5859,36.2092,36.4258,25885604.528748,0
+PFE.US,D,20210426,000000,36.4921,36.5018,36.2648,36.4453,20986028.075972,0
+PFE.US,D,20210427,000000,36.2843,36.379,36.134,36.2287,20230461.923562,0
+PFE.US,D,20210428,000000,36.3126,36.6893,36.2941,36.5673,23310294.385724,0
+PFE.US,D,20210429,000000,36.7371,36.7459,36.092,36.3692,25014876.029468,0
+PFE.US,D,20210430,000000,36.2745,36.6464,36.2648,36.4161,30155713.643651,0
+PFE.US,D,20210503,000000,36.7839,37.5384,36.7088,37.5285,49498843.065115,0
+PFE.US,D,20210504,000000,37.6877,37.8487,37.152,37.6418,56040432.844181,0
+PFE.US,D,20210505,000000,37.8584,38.7153,36.6805,37.6613,57681450.176225,0
+PFE.US,D,20210506,000000,36.6142,37.3276,36.1193,37.2885,57745625.200444,0
+PFE.US,D,20210507,000000,37.1557,37.9307,37.1557,37.6613,35531022.853532,0
+PFE.US,D,20210510,000000,37.8985,38.3259,37.8507,37.9267,32403449.272185,0
+PFE.US,D,20210511,000000,37.756,38.1258,37.3276,37.4418,32126729.895924,0
+PFE.US,D,20210512,000000,37.5276,37.9843,37.3988,37.7657,27544527.214114,0
+PFE.US,D,20210513,000000,37.5833,38.3259,37.5833,38.1551,26719691.301493,0
+PFE.US,D,20210514,000000,38.2888,38.364,37.9843,38.079,18960651.23659,0
+PFE.US,D,20210517,000000,38.1258,38.4411,38.0693,38.1649,19017379.871741,0
+PFE.US,D,20210518,000000,38.2312,38.3884,37.8945,38.1083,16611176.640407,0
+PFE.US,D,20210519,000000,37.9648,37.9648,37.5178,37.8985,21239660.264655,0
+PFE.US,D,20210520,000000,37.8019,38.2986,37.793,38.1746,19570248.899158,0
+PFE.US,D,20210521,000000,38.2596,38.6314,37.9745,38.0126,22222586.695836,0
+PFE.US,D,20210524,000000,38.1356,38.1932,37.8457,37.8799,17784894.376489,0
+PFE.US,D,20210525,000000,37.8897,37.9239,37.3373,37.4222,27237315.248626,0
+PFE.US,D,20210526,000000,37.3841,37.394,36.9,37.0319,29465542.915815,0
+PFE.US,D,20210527,000000,37.0797,37.2798,36.7284,36.7752,40432223.432726,0
+PFE.US,D,20210528,000000,36.8709,37.1285,36.8035,36.8514,16984728.790443,0
+PFE.US,D,20210601,000000,37.0503,37.1089,36.6142,36.6327,24847545.922327,0
+PFE.US,D,20210602,000000,36.7665,37.0416,36.6707,36.908,20629579.975246,0
+PFE.US,D,20210603,000000,36.8806,37.147,36.7566,37.0797,18262001.236767,0
+PFE.US,D,20210604,000000,37.1557,37.5833,37.1236,37.2514,20362927.108717,0
+PFE.US,D,20210607,000000,37.1841,37.6799,37.0797,37.0992,25339711.559785,0
+PFE.US,D,20210608,000000,37.1744,37.2135,36.6093,36.9655,19842684.065608,0
+PFE.US,D,20210609,000000,37.1089,37.9072,37.0894,37.8799,31344166.356313,0
+PFE.US,D,20210610,000000,37.9648,38.7456,37.9551,38.7066,44785859.781007,0
+PFE.US,D,20210611,000000,38.6879,38.6977,38.0126,38.2029,22477067.324061,0
+PFE.US,D,20210614,000000,38.0887,38.1258,37.4701,37.7072,24601522.023011,0
+PFE.US,D,20210615,000000,37.7852,37.9072,37.4789,37.6711,21236860.824043,0
+PFE.US,D,20210616,000000,37.6974,37.9072,37.3744,37.394,20155073.766607,0
+PFE.US,D,20210617,000000,37.3656,37.6711,37.1744,37.5656,20578169.457512,0
+PFE.US,D,20210618,000000,37.394,37.5276,36.823,36.9274,39701442.371661,0
+PFE.US,D,20210621,000000,36.9948,37.5656,36.9948,37.5081,20481407.38703,0
+PFE.US,D,20210622,000000,37.4983,37.7657,37.3559,37.6877,16790281.407902,0
+PFE.US,D,20210623,000000,37.7072,37.7365,37.0846,37.1557,23148041.594921,0
+PFE.US,D,20210624,000000,37.2416,37.4368,37.1841,37.2885,14121444.126322,0
+PFE.US,D,20210625,000000,37.2232,37.4935,37.0045,37.0894,23935212.120259,0
+PFE.US,D,20210628,000000,37.1187,37.308,37.0143,37.2232,20205673.758161,0
+PFE.US,D,20210629,000000,37.2329,37.3793,37.0894,37.2035,15256514.826471,0
+PFE.US,D,20210630,000000,37.2416,37.3656,36.9371,37.2612,22331134.698211,0
+PFE.US,D,20210701,000000,37.27,37.7072,37.2135,37.6418,21057190.430186,0
+PFE.US,D,20210702,000000,37.5462,37.8985,37.4701,37.8019,17441822.519455,0
+PFE.US,D,20210706,000000,37.5656,37.7268,37.147,37.3841,19896878.653674,0
+PFE.US,D,20210707,000000,37.3179,37.4515,37.0748,37.4418,18565591.963922,0
+PFE.US,D,20210708,000000,37.1089,37.4134,37.0416,37.347,24194631.732289,0
+PFE.US,D,20210709,000000,37.6124,38.1551,37.5462,37.6877,22678656.764095,0
+PFE.US,D,20210712,000000,37.7365,38.2986,37.6799,37.8311,25762437.339246,0
+PFE.US,D,20210713,000000,37.8409,37.8701,37.6124,37.7268,12845037.539192,0
+PFE.US,D,20210714,000000,37.793,38.0839,37.7365,38.0126,16698436.802832,0
+PFE.US,D,20210715,000000,38.0126,38.24,37.9267,38.1454,21283029.051082,0
+PFE.US,D,20210716,000000,38.1932,38.3932,37.9942,38.3932,25507502.775372,0
+PFE.US,D,20210719,000000,38.1258,38.3932,37.756,38.2029,31338276.464422,0
+PFE.US,D,20210720,000000,38.2986,39.6872,38.2499,39.0597,51291803.827782,0
+PFE.US,D,20210721,000000,39.2394,39.2394,38.5504,39.0305,28933519.064239,0
+PFE.US,D,20210722,000000,39.1252,39.5351,38.9163,39.4589,19877368.642957,0
+PFE.US,D,20210723,000000,39.4492,39.8015,39.4111,39.659,22710687.406164,0
+PFE.US,D,20210726,000000,39.6005,39.9059,39.3819,39.782,24929097.562184,0
+PFE.US,D,20210727,000000,39.7918,40.1529,39.5634,40.0582,34202924.984859,0
+PFE.US,D,20210728,000000,40.2962,41.6186,40.2016,41.3425,56565915.103928,0
+PFE.US,D,20210729,000000,41.5065,41.5728,40.9209,41.0839,30220280.097707,0
+PFE.US,D,20210730,000000,41.1697,41.4624,40.9882,41.1023,25791992.3413,0
+PFE.US,D,20210802,000000,41.5728,42.3798,41.5249,42.2062,44855904.20341,0
+PFE.US,D,20210803,000000,42.4091,44.031,42.3125,43.8584,47539244.882662,0
+PFE.US,D,20210804,000000,43.5411,43.9725,43.2142,43.3879,45193678.436735,0
+PFE.US,D,20210805,000000,43.2045,43.3391,42.9176,43.263,24481812.122173,0
+PFE.US,D,20210806,000000,43.2923,43.503,42.8502,43.2727,21260978.845168,0
+PFE.US,D,20210809,000000,43.3109,44.194,43.3109,44.1462,33719060.324126,0
+PFE.US,D,20210810,000000,44.357,46.6329,44.0604,46.2688,84561950.486738,0
+PFE.US,D,20210811,000000,45.8746,46.1625,44.4146,44.4634,52991626.832358,0
+PFE.US,D,20210812,000000,44.645,45.5095,44.4917,45.3564,30944363.814757,0
+PFE.US,D,20210813,000000,45.5184,46.5655,45.4324,46.546,36848806.2386,0
+PFE.US,D,20210816,000000,46.3059,47.0173,45.6159,46.9588,39680646.380722,0
+PFE.US,D,20210817,000000,46.8349,48.4763,46.7676,48.4091,71675593.531993,0
+PFE.US,D,20210818,000000,48.2266,49.7918,47.2086,47.3433,92278266.292353,0
+PFE.US,D,20210819,000000,46.5655,47.9669,46.3352,46.8533,60140108.079754,0
+PFE.US,D,20210820,000000,47.0271,47.7463,46.7198,46.7773,36617958.955287,0
+PFE.US,D,20210823,000000,48.2841,49.3118,47.6214,47.9395,92334924.224211,0
+PFE.US,D,20210824,000000,47.7562,48.0537,46.3156,46.4504,54810013.114768,0
+PFE.US,D,20210825,000000,46.1244,46.3547,45.0587,45.6159,53156795.877914,0
+PFE.US,D,20210826,000000,45.7975,46.2395,45.413,45.491,30235169.801789,0
+PFE.US,D,20210827,000000,45.4813,45.6062,44.6742,44.7416,34292180.20983,0
+PFE.US,D,20210830,000000,44.357,45.2792,44.319,44.8948,26844997.0095,0
+PFE.US,D,20210831,000000,44.8567,45.2598,44.0994,44.2321,35982921.42738,0
+PFE.US,D,20210901,000000,44.3472,44.4146,43.6084,44.2038,34266756.739459,0
+PFE.US,D,20210902,000000,44.6264,45.0001,44.2907,44.9719,27235579.431496,0
+PFE.US,D,20210903,000000,45.0295,45.1543,44.4946,44.9719,21700220.5045,0
+PFE.US,D,20210907,000000,45.1162,45.6062,44.6839,44.885,27326710.855502,0
+PFE.US,D,20210908,000000,44.6547,44.924,44.4058,44.6547,16497591.284424,0
+PFE.US,D,20210909,000000,44.6166,44.8557,44.0213,44.194,22596529.251023,0
+PFE.US,D,20210910,000000,44.4243,44.5014,43.6953,43.7714,21665579.988624,0
+PFE.US,D,20210913,000000,43.9159,44.0018,42.4365,42.8023,38626756.384303,0
+PFE.US,D,20210914,000000,42.8883,43.4543,42.7682,42.9274,25101319.517601,0
+PFE.US,D,20210915,000000,42.7829,43.5558,42.6961,42.9839,29865748.158748,0
+PFE.US,D,20210916,000000,43.0893,43.1958,42.2745,42.6961,23355650.037213,0
+PFE.US,D,20210917,000000,42.4091,42.6862,41.5825,42.1397,58764354.140785,0
+PFE.US,D,20210920,000000,41.6587,42.8688,41.6587,42.4365,43612384.895374,0
+PFE.US,D,20210921,000000,42.4853,42.9458,42.1007,42.1681,24627812.377263,0
+PFE.US,D,20210922,000000,42.2354,42.6199,42.0822,42.1973,23556222.989295,0
+PFE.US,D,20210923,000000,42.5145,42.9351,42.3896,42.4267,20538283.576886,0
+PFE.US,D,20210924,000000,42.3125,42.6394,42.0627,42.1875,16821634.732898,0
+PFE.US,D,20210927,000000,42.1681,42.3701,41.7748,41.8324,20784852.608853,0
+PFE.US,D,20210928,000000,41.3522,41.5533,40.7383,41.3229,29696596.160901,0
+PFE.US,D,20210929,000000,41.4965,41.9475,41.362,41.7933,18786492.625698,0
+PFE.US,D,20210930,000000,42.0432,42.2929,41.2565,41.2946,21989581.424993,0
+PFE.US,D,20211001,000000,40.8242,41.3766,40.0367,41.2175,40081547.385066,0
+PFE.US,D,20211004,000000,41.2175,41.6167,40.5266,40.7286,30107301.355503,0
+PFE.US,D,20211005,000000,40.8339,41.0839,40.5939,40.632,20146028.868256,0
+PFE.US,D,20211006,000000,40.3822,40.5168,40.0269,40.3441,31750118.035175,0
+PFE.US,D,20211007,000000,40.8242,41.2468,40.5266,41.0351,20599878.443175,0
+PFE.US,D,20211008,000000,41.0253,41.1941,40.6516,40.7569,13309410.633548,0
+PFE.US,D,20211011,000000,40.7569,40.9199,40.3343,40.3822,12481973.044602,0
+PFE.US,D,20211012,000000,40.4788,40.5266,39.9977,40.1811,16896156.005973,0
+PFE.US,D,20211013,000000,40.0854,40.2387,39.3077,39.7684,29377357.46244,0
+PFE.US,D,20211014,000000,39.902,40.2825,39.8591,40.0074,18320994.426733,0
+PFE.US,D,20211015,000000,40.229,40.3538,39.7293,39.8356,24528605.407329,0
+PFE.US,D,20211018,000000,39.7966,40.0367,39.4033,39.6717,22635761.382342,0
+PFE.US,D,20211019,000000,39.941,40.5168,39.8845,40.4113,17872590.030224,0
+PFE.US,D,20211020,000000,40.4397,41.3912,40.4213,41.0936,23734883.043311,0
+PFE.US,D,20211021,000000,41.3376,41.3717,40.7383,41.1502,23062097.128597,0
+PFE.US,D,20211022,000000,41.1121,41.4674,40.9296,41.438,17896780.804017,0
+PFE.US,D,20211025,000000,41.4771,41.5162,40.873,41.4293,23795254.435189,0
+PFE.US,D,20211026,000000,41.602,42.0149,41.2087,41.8225,30963971.17059,0
+PFE.US,D,20211027,000000,41.7269,41.8225,40.9784,41.2565,23244525.97565,0
+PFE.US,D,20211028,000000,41.2371,41.928,41.2273,41.4577,18772084.52377,0
+PFE.US,D,20211029,000000,41.3717,42.0822,41.1454,41.9953,31566432.923777,0
+PFE.US,D,20211101,000000,42.3798,42.5242,41.7074,41.8997,34039078.808203,0
+PFE.US,D,20211102,000000,43.2777,44.2038,41.3326,43.6378,72124486.703455,0
+PFE.US,D,20211103,000000,43.7051,44.1559,42.7058,43.0327,46445498.721494,0
+PFE.US,D,20211104,000000,42.897,43.0707,41.9427,42.4706,39412236.178668,0
+PFE.US,D,20211105,000000,46.5772,47.275,45.0861,47.0808,179608641.18891,0
+PFE.US,D,20211108,000000,47.0808,47.2506,46.103,46.8095,59288157.965789,0
+PFE.US,D,20211109,000000,46.8095,46.8583,45.6667,45.8122,30892141.746156,0
+PFE.US,D,20211110,000000,45.9087,47.6624,45.9087,47.478,44082806.707862,0
+PFE.US,D,20211111,000000,47.6819,48.9116,47.1999,48.6012,43746418.873933,0
+PFE.US,D,20211112,000000,48.8344,48.9019,48.0109,48.1661,28682774.439116,0
+PFE.US,D,20211115,000000,48.1661,48.5242,47.8167,48.0879,28664859.863625,0
+PFE.US,D,20211116,000000,47.9142,48.5827,47.3521,48.0401,32313635.593651,0
+PFE.US,D,20211117,000000,48.369,49.4826,48.1221,49.2697,38087805.659173,0
+PFE.US,D,20211118,000000,49.4923,50.0836,49.018,49.7928,33940147.478653,0
+PFE.US,D,20211119,000000,50.3258,51.1727,49.0863,49.2024,49523944.78426,0
+PFE.US,D,20211122,000000,49.3478,49.8514,48.7955,49.5899,28174152.353545,0
+PFE.US,D,20211123,000000,48.9886,49.8319,48.7174,49.4737,25762958.904133,0
+PFE.US,D,20211124,000000,49.5703,49.7157,49.1097,49.2894,19159406.396706,0
+PFE.US,D,20211126,000000,52.335,53.2114,51.5749,52.3019,68722964.495267,0
+PFE.US,D,20211129,000000,53.4155,53.9482,50.4711,50.7521,75020505.968538,0
+PFE.US,D,20211130,000000,50.6644,52.7469,50.2769,52.0404,66696300.650977,0
+PFE.US,D,20211201,000000,50.8195,53.4349,50.2291,52.9596,61793040.454056,0
+PFE.US,D,20211202,000000,52.1272,53.3471,51.1103,51.3719,47867399.369107,0
+PFE.US,D,20211203,000000,52.0208,52.6981,51.4314,52.5624,38795055.843868,0
+PFE.US,D,20211206,000000,52.0883,52.1946,49.6377,49.8611,55468731.123121,0
+PFE.US,D,20211207,000000,49.6377,50.8488,48.815,50.0935,42925656.085922,0
+PFE.US,D,20211208,000000,51.0908,51.41,49.4249,49.7831,38644759.082742,0
+PFE.US,D,20211209,000000,49.8895,51.1825,49.8895,50.4418,39570333.870024,0
+PFE.US,D,20211210,000000,49.5899,51.1874,49.502,51.1201,26926320.144506,0
+PFE.US,D,20211213,000000,51.7593,53.9766,51.7593,53.4633,56706936.412481,0
+PFE.US,D,20211214,000000,53.0475,54.1902,52.6074,53.793,50266801.763198,0
+PFE.US,D,20211215,000000,54.3454,57.0613,54.1317,56.9502,77645222.344582,0
+PFE.US,D,20211216,000000,56.5246,59.4973,55.9333,59.3235,77625329.101512,0
+PFE.US,D,20211217,000000,58.0451,59.2651,56.8536,57.6089,107708092.31486,0
+PFE.US,D,20211220,000000,58.1321,59.7686,57.9485,59.1011,57521540.841015,0
+PFE.US,D,20211221,000000,58.1221,58.1515,55.3623,57.0956,65952390.295411,0
+PFE.US,D,20211222,000000,57.3864,58.6795,56.389,57.6772,64627764.060997,0
+PFE.US,D,20211223,000000,57.9388,58.1906,56.4759,56.8633,40476376.103512,0
+PFE.US,D,20211227,000000,56.999,57.5123,56.3997,57.3376,28251214.846503,0
+PFE.US,D,20211228,000000,57.1922,57.5796,55.2843,56.185,38100132.624978,0
+PFE.US,D,20211229,000000,55.5078,56.2045,55.2745,55.7693,27020134.194985,0
+PFE.US,D,20211230,000000,55.9333,56.8926,55.7205,56.5627,25356588.128928,0
+PFE.US,D,20211231,000000,56.6886,57.9192,56.6017,57.1922,29507779.424834,0
+PFE.US,D,20220103,000000,56.6604,56.7082,54.568,54.8685,59112514.585698,0
+PFE.US,D,20220104,000000,54.4519,54.6549,52.2433,52.8152,69168765.166081,0
+PFE.US,D,20220105,000000,54.0839,54.6646,53.6282,53.8799,54676247.603794,0
+PFE.US,D,20220106,000000,53.4252,53.8799,52.7763,53.1148,38202025.29544,0
+PFE.US,D,20220107,000000,53.6184,54.0156,52.9118,53.9679,28603075.430528,0
+PFE.US,D,20220110,000000,53.958,54.49,53.0183,54.4713,35150294.831383,0
+PFE.US,D,20220111,000000,54.9651,55.624,54.0547,54.9066,34667074.697789,0
+PFE.US,D,20220112,000000,54.568,55.3623,54.1415,54.8685,28505154.440818,0
+PFE.US,D,20220113,000000,54.7514,54.9651,53.4827,53.793,29031101.907754,0
+PFE.US,D,20220114,000000,53.2505,53.6379,52.7957,53.2213,27951759.749772,0
+PFE.US,D,20220118,000000,52.786,52.8338,51.7496,52.4083,36763398.707443,0
+PFE.US,D,20220119,000000,51.9622,52.7763,51.7691,51.856,28186986.538641,0
+PFE.US,D,20220120,000000,52.2629,52.8007,51.4012,52.3497,36245409.972295,0
+PFE.US,D,20220121,000000,52.7079,53.1392,50.8136,51.1299,42392413.883362,0
+PFE.US,D,20220124,000000,50.1227,50.4223,48.248,49.9187,60999460.521312,0
+PFE.US,D,20220125,000000,49.7441,51.1727,49.6279,50.8878,45411581.89361,0
+PFE.US,D,20220126,000000,50.9161,51.933,50.8049,51.3426,40932361.122881,0
+PFE.US,D,20220127,000000,51.7427,53.2651,51.7232,52.0843,37869501.550293,0
+PFE.US,D,20220128,000000,52.4746,53.353,51.8209,53.0212,29296163.437801,0
+PFE.US,D,20220131,000000,52.6991,52.8358,51.123,51.4207,39598533.213245,0
+PFE.US,D,20220201,000000,51.4695,51.8794,51.1279,51.7915,28571637.056642,0
+PFE.US,D,20220202,000000,51.567,52.8259,51.1864,52.5624,32830250.22563,0
+PFE.US,D,20220203,000000,52.0404,52.5917,51.811,52.094,23194577.684033,0
+PFE.US,D,20220204,000000,51.7427,52.1428,51.3621,51.7232,25547623.308965,0
+PFE.US,D,20220207,000000,52.016,52.2869,50.9814,51.9281,33157320.594883,0
+PFE.US,D,20220208,000000,49.42,50.5521,48.493,50.4545,69598649.398005,0
+PFE.US,D,20220209,000000,50.396,50.4691,49.6739,50.2301,39473144.505716,0
+PFE.US,D,20220210,000000,49.8104,50.1325,49.176,49.381,35044858.798679,0
+PFE.US,D,20220211,000000,49.1175,50.0056,48.8687,49.5567,35861725.732659,0
+PFE.US,D,20220214,000000,48.6198,49.2834,47.312,48.6004,44033929.212528,0
+PFE.US,D,20220215,000000,48.6004,48.8343,48.0245,48.5904,29880909.404472,0
+PFE.US,D,20220216,000000,48.3954,49.5518,48.2393,48.4832,28355702.020493,0
+PFE.US,D,20220217,000000,48.6101,48.7564,47.5756,47.7219,21755784.07231,0
+PFE.US,D,20220218,000000,47.6048,48.3221,47.0388,47.3609,27620716.675081,0
+PFE.US,D,20220222,000000,46.3947,47.1461,46.2044,46.3849,35674229.816122,0
+PFE.US,D,20220223,000000,46.4434,46.9998,45.653,45.7409,26429690.977287,0
+PFE.US,D,20220224,000000,44.7551,45.6286,44.3064,44.8528,45319119.403221,0
+PFE.US,D,20220225,000000,44.7063,46.873,44.6381,46.5704,31969357.681858,0
+PFE.US,D,20220228,000000,45.6921,46.0336,45.2237,45.8092,36167348.411035,0
+PFE.US,D,20220301,000000,45.5652,46.0012,44.3453,44.6478,30591477.520609,0
+PFE.US,D,20220302,000000,44.97,46.7753,44.8918,46.5509,37417567.112456,0
+PFE.US,D,20220303,000000,46.5313,47.4145,46.3362,46.6777,31307562.54314,0
+PFE.US,D,20220304,000000,46.3557,47.5951,46.2678,47.478,34043019.748393,0
+PFE.US,D,20220307,000000,47.0876,47.6634,46.3704,46.8242,33990148.029226,0
+PFE.US,D,20220308,000000,46.4337,47.2517,45.3456,46.2972,33725777.137164,0
+PFE.US,D,20220309,000000,46.9705,48.0343,46.8436,47.5756,25329114.262997,0
+PFE.US,D,20220310,000000,47.1414,48.1026,46.8924,48.0147,25148181.456682,0
+PFE.US,D,20220311,000000,47.9562,49.6739,47.7634,49.059,34533871.739119,0
+PFE.US,D,20220314,000000,49.4981,51.6353,49.176,50.9913,43359092.902255,0
+PFE.US,D,20220315,000000,51.3524,51.6451,49.947,50.9522,30916939.133727,0
+PFE.US,D,20220316,000000,51.2742,51.9867,50.9229,51.6451,30629305.83288,0
+PFE.US,D,20220317,000000,51.6451,52.9431,51.5182,52.9333,31353923.411042,0
+PFE.US,D,20220318,000000,53.0699,53.675,52.4112,53.1969,53094049.265193,0
+PFE.US,D,20220321,000000,52.9333,53.9679,52.6015,52.8845,35446393.058624,0
+PFE.US,D,20220322,000000,52.8944,53.0113,51.2304,51.7623,33049804.450742,0
+PFE.US,D,20220323,000000,51.7427,52.2111,50.8986,50.9327,29904098.035906,0
+PFE.US,D,20220324,000000,51.2742,51.5719,51.0302,51.323,25799001.189686,0
+PFE.US,D,20220325,000000,51.4695,51.9672,51.245,51.5085,17865872.192501,0
+PFE.US,D,20220328,000000,51.2645,52.2697,51.2352,51.9964,22403428.305147,0
+PFE.US,D,20220329,000000,52.6991,52.7772,51.3524,51.4695,40956709.698229,0
+PFE.US,D,20220330,000000,51.9184,52.4258,50.7181,51.1767,28280958.390677,0
+PFE.US,D,20220331,000000,50.7474,51.6012,50.4935,50.5228,26698418.831825,0
+PFE.US,D,20220401,000000,50.8644,50.9034,49.869,50.3277,19543966.74239,0
+PFE.US,D,20220404,000000,50.5326,50.6203,49.1566,49.7127,20997377.49187,0
+PFE.US,D,20220405,000000,49.5859,50.8937,49.5274,50.0056,21699464.286648,0
+PFE.US,D,20220406,000000,49.9276,51.811,49.9276,51.5963,32500483.908993,0
+PFE.US,D,20220407,000000,51.2352,54.0751,51.2352,53.8311,37201891.321722,0
+PFE.US,D,20220408,000000,53.5286,54.241,53.1481,53.8408,25219810.042769,0
+PFE.US,D,20220411,000000,54.1239,54.9632,52.4795,52.6308,22598731.300027,0
+PFE.US,D,20220412,000000,52.016,52.6308,51.3768,51.8306,23373825.907491,0
+PFE.US,D,20220413,000000,51.85,52.5235,51.4304,51.8209,16167288.032619,0
+PFE.US,D,20220414,000000,52.1135,52.6107,51.7623,51.8403,17665699.892425,0
+PFE.US,D,20220418,000000,51.5573,51.8306,50.3862,50.5912,17486303.08958,0
+PFE.US,D,20220419,000000,50.4155,50.6302,48.1806,48.9712,34267028.281098,0
+PFE.US,D,20220420,000000,48.7955,48.9516,48.0245,48.5515,25362812.06827,0
+PFE.US,D,20220421,000000,48.7272,48.8053,47.7415,47.9269,19577204.463903,0
+PFE.US,D,20220422,000000,47.7707,47.9171,46.746,46.9705,22703751.310442,0
+PFE.US,D,20220425,000000,46.6972,48.005,45.9848,47.7707,28066739.702634,0
+PFE.US,D,20220426,000000,47.8097,49.0394,47.7415,47.8488,25992664.687868,0
+PFE.US,D,20220427,000000,47.9269,48.7076,47.0486,48.5418,26456596.1428,0
+PFE.US,D,20220428,000000,49.2249,49.5467,48.2929,49.2931,28924536.6717,0
+PFE.US,D,20220429,000000,48.6686,49.1224,47.8195,47.8879,29042964.691057,0
+PFE.US,D,20220502,000000,46.5313,47.5854,46.3166,47.1755,37122724.124875,0
+PFE.US,D,20220503,000000,47.6927,48.8344,46.5509,48.1026,34549252.267526,0
+PFE.US,D,20220504,000000,47.7122,48.6686,46.7559,48.4636,29319995.57169,0
+PFE.US,D,20220505,000000,48.2685,48.3563,46.4045,47.2828,29032413.505115,0
+PFE.US,D,20220506,000000,46.9315,48.0293,46.8827,47.8586,20382462.73657,0
+PFE.US,D,20220509,000000,47.2145,47.9855,46.6192,47.4683,25629787.710712,0
+PFE.US,D,20220510,000000,47.8586,48.6979,47.5122,48.2977,28010686.335186,0
+PFE.US,D,20220511,000000,47.8879,49.0248,47.8488,48.2587,30432644.105109,0
+PFE.US,D,20220512,000000,48.2095,49.6164,47.9341,49.5771,34017215.599747,0
+PFE.US,D,20220513,000000,49.5673,49.9706,48.8786,49.1146,22791361.186671,0
+PFE.US,D,20220516,000000,49.1048,50.2264,49.0655,49.8526,19754245.646156,0
+PFE.US,D,20220517,000000,50.1281,50.6889,49.3705,50.5118,20244793.288748,0
+PFE.US,D,20220518,000000,50.3937,50.5905,49.3508,49.5869,22641239.382549,0
+PFE.US,D,20220519,000000,49.1934,50.0641,48.79,49.8329,20191252.555669,0
+PFE.US,D,20220520,000000,50.438,51.8497,50.3051,51.6235,31762766.234224,0
+PFE.US,D,20220523,000000,51.7317,52.8288,51.6334,52.0269,24429952.367231,0
+PFE.US,D,20220524,000000,51.8596,52.7431,51.8596,52.5484,27168065.319967,0
+PFE.US,D,20220525,000000,52.3418,53.178,52.1893,52.8435,24397506.949281,0
+PFE.US,D,20220526,000000,53.1879,54.034,53.0108,53.119,23901900.699924,0
+PFE.US,D,20220527,000000,53.0501,53.5273,52.6516,53.0403,21758521.141516,0
+PFE.US,D,20220531,000000,52.4599,52.632,51.1021,52.1843,67141342.662134,0
+PFE.US,D,20220601,000000,52.391,52.4205,50.9988,51.5252,17716373.155297,0
+PFE.US,D,20220602,000000,51.5252,51.8892,50.2181,51.8302,22262503.51672,0
+PFE.US,D,20220603,000000,51.6137,52.6664,51.6137,52.3418,18422148.914028,0
+PFE.US,D,20220606,000000,52.332,52.8484,52.145,52.4008,16815672.822467,0
+PFE.US,D,20220607,000000,52.4205,53.0993,52.1548,53.0895,15338640.958974,0
+PFE.US,D,20220608,000000,53.1879,53.6798,52.5484,52.6074,12999513.545076,0
+PFE.US,D,20220609,000000,52.4057,52.7845,50.8659,50.9447,17866332.335935,0
+PFE.US,D,20220610,000000,50.4822,50.5413,49.1442,49.1638,24222958.08139,0
+PFE.US,D,20220613,000000,48.0324,48.485,46.9403,47.1371,27431521.463225,0
+PFE.US,D,20220614,000000,46.9796,47.6831,46.4582,47.1469,23672213.32322,0
+PFE.US,D,20220615,000000,47.1075,48.1899,46.4189,47.7274,26170180.176407,0
+PFE.US,D,20220616,000000,46.9207,47.2256,46.2959,46.714,20759404.125061,0
+PFE.US,D,20220617,000000,46.6157,47.2552,45.5334,45.7793,45786330.025119,0
+PFE.US,D,20220621,000000,46.5566,47.6585,46.1966,47.3339,19943886.989804,0
+PFE.US,D,20220622,000000,47.2552,48.7792,47.0002,48.2784,20719130.419126,0
+PFE.US,D,20220623,000000,48.3079,49.3606,48.1899,49.2819,20390600.488548,0
+PFE.US,D,20220624,000000,49.8329,50.8069,49.4885,50.7578,24742328.703815,0
+PFE.US,D,20220627,000000,50.6495,51.3825,50.433,51.043,16419150.013021,0
+PFE.US,D,20220628,000000,50.9938,51.1316,49.5968,49.8427,16728640.799153,0
+PFE.US,D,20220629,000000,49.9116,50.6101,49.8427,50.1182,14154001.038616,0
+PFE.US,D,20220630,000000,50.8561,52.0318,50.2609,51.5842,34044951.035027,0
+PFE.US,D,20220701,000000,51.2005,51.5252,50.4232,51.4661,16407969.648463,0
+PFE.US,D,20220705,000000,50.9151,51.0529,49.5869,50.8069,18709675.365785,0
+PFE.US,D,20220706,000000,50.8069,52.1056,50.7478,51.899,21654868.998088,0
+PFE.US,D,20220707,000000,52.0958,52.6763,51.9383,52.5582,18140272.61196,0
+PFE.US,D,20220708,000000,52.1942,53.0501,51.9089,52.3122,11508359.864749,0
+PFE.US,D,20220711,000000,52.145,52.873,51.899,52.0368,13136865.340079,0
+PFE.US,D,20220712,000000,51.84,51.9285,50.8709,51.2005,14873470.711138,0
+PFE.US,D,20220713,000000,51.0234,51.4661,50.679,50.9545,13139290.462791,0
+PFE.US,D,20220714,000000,49.9312,50.7578,49.8133,50.561,14253781.726716,0
+PFE.US,D,20220715,000000,50.2166,51.0726,49.6164,50.9151,20211771.573825,0
+PFE.US,D,20220718,000000,51.1217,51.1316,49.705,49.9312,16000991.165361,0
+PFE.US,D,20220719,000000,50.2166,50.679,49.7887,50.5413,13621864.472658,0
+PFE.US,D,20220720,000000,50.561,50.6299,49.6988,50.0002,12983854.936313,0
+PFE.US,D,20220721,000000,49.7542,50.315,49.3705,50.2953,15351486.181455,0
+PFE.US,D,20220722,000000,50.433,50.6987,50.1281,50.4035,11111369.512786,0
+PFE.US,D,20220725,000000,50.5118,51.0382,50.5118,50.9348,13208906.527312,0
+PFE.US,D,20220726,000000,51.0037,51.9974,50.8758,51.4563,16905225.50979,0
+PFE.US,D,20220727,000000,51.1021,51.4115,50.3593,51.1119,19518397.888581,0
+PFE.US,D,20220728,000000,50.4129,51.8853,48.6827,50.289,39319022.334564,0
+PFE.US,D,20220729,000000,50.1303,50.2791,48.8612,50.0808,25252494.235371,0
+PFE.US,D,20220801,000000,49.8924,50.8641,49.7238,50.1799,19878791.608471,0
+PFE.US,D,20220802,000000,50.4675,51.0326,49.2082,49.2677,17954601.879252,0
+PFE.US,D,20220803,000000,49.3669,49.6445,48.9207,49.4363,16641495.121982,0
+PFE.US,D,20220804,000000,49.476,49.6197,48.7918,49.4363,17172203.06843,0
+PFE.US,D,20220805,000000,49.2182,49.5454,48.646,48.8513,16516961.840427,0
+PFE.US,D,20220808,000000,48.9703,49.3867,48.5241,49.1488,16215237.794993,0
+PFE.US,D,20220809,000000,49.3272,49.6842,49.0992,49.357,12199254.038286,0
+PFE.US,D,20220810,000000,49.5007,49.6197,48.9604,49.5255,17503883.684253,0
+PFE.US,D,20220811,000000,47.8102,48.7125,47.4037,47.8796,44426324.091732,0
+PFE.US,D,20220812,000000,48.1374,49.9618,48.1374,49.6842,26056896.027124,0
+PFE.US,D,20220815,000000,49.5454,49.6395,48.9653,49.3272,15933162.726204,0
+PFE.US,D,20220816,000000,48.9604,49.7536,48.9405,49.4363,12985120.315575,0
+PFE.US,D,20220817,000000,49.2281,49.4363,48.8315,48.8513,13723797.581506,0
+PFE.US,D,20220818,000000,48.9703,49.099,47.9689,48.1672,19078452.339967,0
+PFE.US,D,20220819,000000,48.425,49.0248,48.3159,48.7323,15481761.728762,0
+PFE.US,D,20220822,000000,48.7918,48.9752,48.3209,48.4844,13717787.508011,0
+PFE.US,D,20220823,000000,48.0085,48.1077,47.3541,47.602,16388122.970057,0
+PFE.US,D,20220824,000000,47.4929,47.602,46.9774,47.0269,15684760.811262,0
+PFE.US,D,20220825,000000,47.1162,47.5425,46.8683,47.4929,14583935.013715,0
+PFE.US,D,20220826,000000,47.2153,47.5524,46.3041,46.4221,16688552.010563,0
+PFE.US,D,20220829,000000,45.9809,46.2932,45.7281,45.8371,13515302.796627,0
+PFE.US,D,20220830,000000,45.9462,45.9561,45.4058,45.4604,16442745.148331,0
+PFE.US,D,20220831,000000,45.619,45.8917,44.7465,44.8456,26643184.294122,0
+PFE.US,D,20220901,000000,44.7564,46.2536,44.7564,46.2337,20118585.371495,0
+PFE.US,D,20220902,000000,46.3428,46.4023,45.1431,45.3116,14793401.05229,0
+PFE.US,D,20220906,000000,45.5694,46.0454,45.1431,45.3711,17300493.276276,0
+PFE.US,D,20220907,000000,45.3116,45.8173,44.9944,45.738,15510723.848325,0
+PFE.US,D,20220908,000000,45.6289,46.7196,45.4802,46.6799,18427635.712135,0
+PFE.US,D,20220909,000000,46.7989,47.5822,46.6997,47.4335,17659350.841318,0
+PFE.US,D,20220912,000000,47.6714,47.9391,47.2847,47.3541,13862600.122971,0
+PFE.US,D,20220913,000000,46.7295,46.9179,45.6289,45.7975,16745478.773153,0
+PFE.US,D,20220914,000000,45.8074,46.0156,45.391,45.7578,17309610.756456,0
+PFE.US,D,20220915,000000,45.7182,45.8966,45.3116,45.5496,15937407.80077,0
+PFE.US,D,20220916,000000,45.6983,46.2238,45.2522,45.6388,30892027.88949,0
+PFE.US,D,20220919,000000,45.2918,45.4901,44.3995,45.0539,16395489.5713,0
+PFE.US,D,20220920,000000,44.6176,44.8853,44.0623,44.3895,15500723.868681,0
+PFE.US,D,20220921,000000,44.4292,44.5978,43.5269,43.5468,17655243.940953,0
+PFE.US,D,20220922,000000,43.2989,44.6176,43.1502,44.1912,18666733.561296,0
+PFE.US,D,20220923,000000,44.0623,44.1813,43.2047,43.7054,19033414.610161,0
+PFE.US,D,20220926,000000,43.4377,43.9533,43.2989,43.4575,18840322.71879,0
+PFE.US,D,20220927,000000,43.8442,44.2012,43.3633,43.7153,21747475.651381,0
+PFE.US,D,20220928,000000,44.2904,44.4292,43.8393,44.0524,16674256.527811,0
+PFE.US,D,20220929,000000,44.0326,44.2408,43.5765,43.7847,13676082.096182,0
+PFE.US,D,20220930,000000,43.7946,44.2259,43.3584,43.3881,23159098.597426,0
+PFE.US,D,20221003,000000,43.6955,43.9037,43.1204,43.7649,23029990.438648,0
+PFE.US,D,20221004,000000,43.874,44.459,43.7153,44.0822,28440534.140329,0
+PFE.US,D,20221005,000000,43.7451,43.9929,43.3088,43.7451,15807776.193738,0
+PFE.US,D,20221006,000000,43.3881,43.403,42.6742,42.7238,22257300.130504,0
+PFE.US,D,20221007,000000,42.6842,42.6842,41.5646,41.9604,20267235.598412,0
+PFE.US,D,20221010,000000,41.9901,42.2578,41.3952,41.3952,18041316.780905,0
+PFE.US,D,20221011,000000,41.3357,42.2082,41.0928,41.5638,21160975.584511,0
+PFE.US,D,20221012,000000,41.7323,42.7734,41.5638,41.6728,18964790.443242,0
+PFE.US,D,20221013,000000,41.4051,42.7932,41.3456,42.6148,23333513.774419,0
+PFE.US,D,20221014,000000,42.5255,43.0064,42,42.4958,17129136.085999,0
+PFE.US,D,20221017,000000,42.823,43.4377,42.823,43.2791,16821343.469962,0
+PFE.US,D,20221018,000000,43.6757,43.983,43.2494,43.7153,18600832.535582,0
+PFE.US,D,20221019,000000,43.5369,43.6955,42.3768,42.7437,23252282.472295,0
+PFE.US,D,20221020,000000,42.9023,43.0411,42.4587,42.5454,17866795.703977,0
+PFE.US,D,20221021,000000,42.942,44.7762,42.6247,44.568,36889196.720822,0
+PFE.US,D,20221024,000000,44.692,45.4802,44.6027,45.153,25186021.350003,0
+PFE.US,D,20221025,000000,44.8853,45.4306,44.5085,45.2026,23325196.090896,0
+PFE.US,D,20221026,000000,45.5298,46.2536,45.2323,45.6686,21596556.140127,0
+PFE.US,D,20221027,000000,45.4207,45.7161,45.2918,45.3513,20552380.756766,0
+PFE.US,D,20221028,000000,45.5893,47.1162,45.5397,47.0269,28092774.888551,0
+PFE.US,D,20221031,000000,46.6799,46.9823,46.1445,46.1544,30218509.341152,0
+PFE.US,D,20221101,000000,47.5921,48.0085,46.9972,47.602,30876928.575798,0
+PFE.US,D,20221102,000000,47.3641,47.7607,46.551,46.67,26034304.040836,0
+PFE.US,D,20221103,000000,46.36,46.8,46.16,46.57,20124634,0
+PFE.US,D,20221104,000000,47.47,47.54,46.61,47.22,24528468,0
+PFE.US,D,20221107,000000,47.16,47.65,46.75,47.09,20304409,0
+PFE.US,D,20221108,000000,47.04,47.75,46.745,47.35,18054518,0
+PFE.US,D,20221109,000000,47.16,47.5,46.7,46.72,15348092,0
+PFE.US,D,20221110,000000,47.525,47.75,46.85,47.38,20480615,0
+PFE.US,D,20221111,000000,47.07,47.695,46.31,47.6,20909838,0
+PFE.US,D,20221114,000000,47.99,49.82,47.93,49.24,25876172,0
+PFE.US,D,20221115,000000,49.34,49.525,48.18,48.57,25440490,0
+PFE.US,D,20221116,000000,48.8,49.06,48.05,48.05,15822201,0
+PFE.US,D,20221117,000000,47.8,48.495,47.53,48.33,13237454,0
+PFE.US,D,20221118,000000,48.64,48.83,47.87,48.23,20666479,0
+PFE.US,D,20221121,000000,48.1,48.28,47.72,48.18,14735974,0
+PFE.US,D,20221122,000000,48.34,49.2471,48.24,49.08,16358550,0
+PFE.US,D,20221123,000000,48.96,49.22,48.52,48.85,10710793,0
+PFE.US,D,20221125,000000,48.93,49.22,48.835,49.21,6760162,0
+PFE.US,D,20221128,000000,49.18,49.74,49.06,49.57,20704896,0
+PFE.US,D,20221129,000000,49.5,49.67,49.095,49.49,17160870,0
+PFE.US,D,20221130,000000,49.64,50.13,49.04,50.13,35572670,0
+PFE.US,D,20221201,000000,50.31,51.155,50.28,51.08,23592586,0
+PFE.US,D,20221202,000000,50.56,51.325,50.48,50.91,16881642,0
+PFE.US,D,20221205,000000,50.91,51.03,50.345,50.73,17959788,0
+PFE.US,D,20221206,000000,50.665,50.85,49.18,49.71,21787073,0
+PFE.US,D,20221207,000000,49.75,51.15,49.75,50.24,15929936,0
+PFE.US,D,20221208,000000,50.18,51.865,50.02,51.78,26116792,0
+PFE.US,D,20221209,000000,51.75,52.84,51.63,51.72,19933540,0
+PFE.US,D,20221212,000000,52.12,52.59,51.75,52.16,18532230,0
+PFE.US,D,20221213,000000,53.1,54.04,52.88,53.07,29461763,0
+PFE.US,D,20221214,000000,53.14,54.93,52.9,54.48,36260307,0
+PFE.US,D,20221215,000000,54.07,54.43,53.395,53.61,21630297,0
+PFE.US,D,20221216,000000,53.01,53.14,51.4,51.4,65689492,0
+PFE.US,D,20221219,000000,51.52,51.81,50.695,51.36,16081888,0
+PFE.US,D,20221220,000000,51.21,51.51,50.84,51.32,12433844,0
+PFE.US,D,20221221,000000,51.605,52.16,51.2,51.66,12925025,0
+PFE.US,D,20221222,000000,51.41,51.7,50.95,51.64,14824093,0
+PFE.US,D,20221223,000000,51.555,51.95,51.24,51.83,10666541,0
+PFE.US,D,20221227,000000,51.86,51.93,51.05,51.13,12033763,0
+PFE.US,D,20221228,000000,51.05,51.39,50.75,50.8,10053917,0
+PFE.US,D,20221229,000000,51.02,51.665,50.99,51.33,8971290,0
+PFE.US,D,20221230,000000,51.29,51.4,50.745,51.24,11396189,0
+PFE.US,D,20230103,000000,51.01,51.325,50.82,51.26,15603793,0
+PFE.US,D,20230104,000000,50.29,50.63,49.522,50.13,21808425,0
+PFE.US,D,20230105,000000,49.73,49.99,48.92,49.66,20057412,0
+PFE.US,D,20230106,000000,49.98,51.6,49.56,50.92,29635946,0
+PFE.US,D,20230109,000000,50.05,50.26,48.31,48.39,30839126,0
+PFE.US,D,20230110,000000,48.35,48.47,47.38,47.62,29212004,0
+PFE.US,D,20230111,000000,47.7,47.74,46.86,47.45,23022229,0
+PFE.US,D,20230112,000000,47.27,47.72,46.58,47.71,23345252,0
+PFE.US,D,20230113,000000,47.5,48.16,47.49,47.85,18737546,0
+PFE.US,D,20230117,000000,46.54,46.74,45.71,46.08,29391409,0
+PFE.US,D,20230118,000000,45.545,45.85,44.97,45,33834985,0
+PFE.US,D,20230119,000000,44.72,45.27,44.64,44.96,26614860,0
+PFE.US,D,20230120,000000,45.28,45.43,44.725,45.11,25197558,0
+PFE.US,D,20230123,000000,45.04,45.32,44.82,44.98,19398550,0
+PFE.US,D,20230124,000000,44.915,44.95,44.15,44.71,18853127,0
+PFE.US,D,20230125,000000,45.03,45.1099,44.585,45.07,20827990,0
+PFE.US,D,20230126,000000,44.2,44.3,43.61,44.25,38465463,0
+PFE.US,D,20230127,000000,44.22,44.34,43.78,43.79,23798610,0
+PFE.US,D,20230130,000000,43.79,44.135,43.395,43.55,24402234,0
+PFE.US,D,20230131,000000,43,44.275,42.7,44.16,49722474,0
+PFE.US,D,20230201,000000,43.905,44.18,43.41,43.97,24482321,0
+PFE.US,D,20230202,000000,43.63,44.46,43.5,44.34,35279247,0
+PFE.US,D,20230203,000000,44.355,44.39,43.88,44.06,23741990,0
+PFE.US,D,20230206,000000,44.19,44.3,43.725,43.76,18071239,0
+PFE.US,D,20230207,000000,43.82,43.9,43.2506,43.59,22999453,0
+PFE.US,D,20230208,000000,43.55,44.1,43.53,43.98,19362311,0
+PFE.US,D,20230209,000000,44.12,44.325,43.24,43.34,20809245,0
+PFE.US,D,20230210,000000,43.5,43.98,43.26,43.88,18619569,0
+PFE.US,D,20230213,000000,43.68,44.01,43.51,43.99,17878022,0
+PFE.US,D,20230214,000000,44.09,44.2,43.58,43.72,17506900,0
+PFE.US,D,20230215,000000,43.42,43.61,43.11,43.32,18999277,0
+PFE.US,D,20230216,000000,43.15,43.18,42.77,42.95,17832042,0
+PFE.US,D,20230217,000000,42.89,43.37,42.58,43.21,18293446,0
+PFE.US,D,20230221,000000,42.81,42.93,42.62,42.7,17356574,0
+PFE.US,D,20230222,000000,42.72,42.885,42.31,42.38,17394203,0
+PFE.US,D,20230223,000000,42.29,42.75,42.22,42.3,21104327,0
+PFE.US,D,20230224,000000,42.03,42.05,41.505,41.75,16806099,0
+PFE.US,D,20230227,000000,41.44,41.73,40.73,40.78,26370306,0
+PFE.US,D,20230228,000000,40.5,40.7099,40.09,40.57,31086883,0
+PFE.US,D,20230301,000000,40.56,40.76,40.135,40.18,21104422,0
+PFE.US,D,20230302,000000,40.06,40.78,39.805,40.62,19112801,0
+PFE.US,D,20230303,000000,40.91,41.18,40.74,41.15,20922034,0
+PFE.US,D,20230306,000000,41.09,41.26,40.82,41.11,19434763,0
+PFE.US,D,20230307,000000,41.06,41.13,40.1,40.34,23205788,0
+PFE.US,D,20230308,000000,40.32,40.5668,39.905,40.12,16756134,0
+PFE.US,D,20230309,000000,40.41,40.57,39.31,39.46,18585103,0
+PFE.US,D,20230310,000000,39.29,39.93,39.23,39.39,26328104,0
+PFE.US,D,20230313,000000,39.255,40.505,39.255,39.86,35299377,0
+PFE.US,D,20230314,000000,40.05,40.15,39.52,39.9,24583595,0
+PFE.US,D,20230315,000000,39.76,40.53,39.46,40.28,25498384,0
+PFE.US,D,20230316,000000,40.06,40.49,39.72,40.37,21100883,0
+PFE.US,D,20230317,000000,40.625,40.79,39.985,40.1,57457785,0
+PFE.US,D,20230320,000000,40.14,40.86,39.94,40.81,20825382,0
+PFE.US,D,20230321,000000,40.86,40.91,40.31,40.66,19981978,0
+PFE.US,D,20230322,000000,40.7,40.85,39.99,40.01,15444160,0
+PFE.US,D,20230323,000000,40.17,40.4972,40,40.18,16958146,0
+PFE.US,D,20230324,000000,40.09,40.455,39.8748,40.39,17221115,0
+PFE.US,D,20230327,000000,40.54,40.62,39.97,40.22,20262829,0
+PFE.US,D,20230328,000000,40.2,40.3,39.86,39.99,13537518,0
+PFE.US,D,20230329,000000,40.16,40.27,39.99,40.25,14429511,0
+PFE.US,D,20230330,000000,40.42,40.49,40.25,40.38,12634521,0
+PFE.US,D,20230331,000000,40.55,40.83,40.28,40.8,23393576,0
+PFE.US,D,20230403,000000,40.69,41.4668,40.65,41.35,20817194,0
+PFE.US,D,20230404,000000,41.44,41.53,40.76,40.9,19514531,0
+PFE.US,D,20230405,000000,41.285,42.22,41.17,41.55,29697621,0
+PFE.US,D,20230406,000000,41.93,42.095,41.3743,41.5,25931833,0
+PFE.US,D,20230410,000000,41.15,41.74,41.12,41.73,15137290,0
+PFE.US,D,20230411,000000,41.8,41.99,41.7,41.79,15304123,0
+PFE.US,D,20230412,000000,41.63,41.79,41.27,41.37,17035066,0
+PFE.US,D,20230413,000000,41.53,41.7,41.295,41.47,22880859,0
+PFE.US,D,20230414,000000,41.505,41.71,40.93,41.19,20627484,0
+PFE.US,D,20230417,000000,41.12,41.28,40.96,41.18,17608635,0
+PFE.US,D,20230418,000000,41.28,41.33,40.53,40.55,18541480,0
+PFE.US,D,20230419,000000,40.43,40.56,40.2,40.24,17214344,0
+PFE.US,D,20230420,000000,40.08,40.19,39.79,39.85,20131599,0
+PFE.US,D,20230421,000000,40.09,40.3,39.905,40.21,19227109,0
+PFE.US,D,20230424,000000,40.19,40.2,39.71,39.91,17633652,0
+PFE.US,D,20230425,000000,39.75,39.92,39.285,39.33,24492373,0
+PFE.US,D,20230426,000000,39.16,39.19,38.4,38.63,22401426,0
+PFE.US,D,20230427,000000,38.62,38.83,38.31,38.74,22434048,0
+PFE.US,D,20230428,000000,38.7,38.91,38.615,38.89,21015333,0
+PFE.US,D,20230501,000000,39,39.52,38.86,39.21,23917757,0
+PFE.US,D,20230502,000000,39.29,40.115,38.63,39.06,38834136,0
+PFE.US,D,20230503,000000,39.2,39.39,38.36,38.45,27721928,0
+PFE.US,D,20230504,000000,38.17,38.43,38.02,38.23,23675132,0
+PFE.US,D,20230505,000000,38.38,38.5,38.09,38.49,19225050,0
+PFE.US,D,20230508,000000,38.53,38.73,38.35,38.67,20101723,0
+PFE.US,D,20230509,000000,38.48,38.67,38.39,38.48,15987904,0
+PFE.US,D,20230510,000000,38.67,38.72,38.08,38.3,15858223,0
+PFE.US,D,20230511,000000,37.6,37.65,37.205,37.58,28566365,0
+PFE.US,D,20230512,000000,37.61,37.72,37.23,37.35,16541294,0
+PFE.US,D,20230515,000000,37.3,37.36,37.005,37.16,16650412,0
+PFE.US,D,20230516,000000,37.02,37.24,36.83,37.01,25451711,0
+PFE.US,D,20230517,000000,36.98,37.05,36.51,36.75,23206392,0
+PFE.US,D,20230518,000000,36.71,36.78,36.17,36.48,27772415,0
+PFE.US,D,20230519,000000,36.65,37.654,36.52,36.77,33068322,0
+PFE.US,D,20230522,000000,36.86,38.865,36.75,38.75,85718553,0
+PFE.US,D,20230523,000000,38.55,40.14,38,39.64,75379535,0
+PFE.US,D,20230524,000000,40.1,40.14,38.6,38.63,39326373,0
+PFE.US,D,20230525,000000,38.51,38.51,37.65,37.83,30266597,0
+PFE.US,D,20230526,000000,38.04,38.44,37.5635,37.6,20234632,0
+PFE.US,D,20230530,000000,37.36,37.36,36.92,37.01,24371098,0
+PFE.US,D,20230531,000000,37.1,38.22,36.87,38.02,46166333,0
+PFE.US,D,20230601,000000,38.12,38.21,37.7,38.02,20256137,0
+PFE.US,D,20230602,000000,38.25,38.66,38.16,38.36,22736353,0
+PFE.US,D,20230605,000000,38.48,39.015,38.4701,38.65,18392226,0
+PFE.US,D,20230606,000000,38.81,38.86,38.2932,38.37,19508225,0
+PFE.US,D,20230607,000000,38.35,39.06,38.13,38.89,25295133,0
+PFE.US,D,20230608,000000,39.04,39.19,38.73,39.09,17353721,0
+PFE.US,D,20230609,000000,39.28,39.59,38.8727,38.97,19777462,0
+PFE.US,D,20230612,000000,39.01,40.065,38.99,39.9,28340776,0
+PFE.US,D,20230613,000000,39.67,40.365,39.45,40.28,26533763,0
+PFE.US,D,20230614,000000,40.32,40.34,39.315,39.36,22056424,0
+PFE.US,D,20230615,000000,39.41,39.83,39.28,39.75,19905906,0
+PFE.US,D,20230616,000000,39.86,40.36,39.845,40.06,60338565,0
+PFE.US,D,20230620,000000,39.71,39.87,39.33,39.34,26881166,0
+PFE.US,D,20230621,000000,39.2,39.24,38.76,38.9,17982944,0
+PFE.US,D,20230622,000000,38.94,38.986,38.41,38.73,18047000,0
+PFE.US,D,20230623,000000,38.71,38.87,38.28,38.3,23492234,0
+PFE.US,D,20230626,000000,37.015,37.05,36.16,36.89,56135475,0
+PFE.US,D,20230627,000000,36.96,37,36.28,36.42,32414946,0
+PFE.US,D,20230628,000000,36.5,36.54,36.0334,36.29,30061996,0
+PFE.US,D,20230629,000000,35.99,36.22,35.76,36.12,26284883,0
+PFE.US,D,20230630,000000,36.21,36.75,36.14,36.68,30867939,0
+PFE.US,D,20230703,000000,36.5,36.745,36.35,36.65,14115809,0
+PFE.US,D,20230705,000000,36.58,37.02,36.39,36.46,26829419,0
+PFE.US,D,20230706,000000,36.2,36.27,35.62,35.63,30214368,0
+PFE.US,D,20230707,000000,35.52,35.77,35.35,35.53,22903336,0
+PFE.US,D,20230710,000000,35.57,36.01,35.5401,35.68,17777495,0
+PFE.US,D,20230711,000000,35.64,36.04,35.615,36.02,17731329,0
+PFE.US,D,20230712,000000,36.2,36.25,35.92,35.99,17229687,0
+PFE.US,D,20230713,000000,36.01,36.36,35.92,36.06,16664403,0
+PFE.US,D,20230714,000000,36.3,36.49,36.005,36.32,17915147,0
+PFE.US,D,20230717,000000,36.12,36.12,35.78,35.86,20557295,0
+PFE.US,D,20230718,000000,35.92,36.48,35.8792,36.24,22817333,0
+PFE.US,D,20230719,000000,36.34,36.7,36.205,36.44,18589659,0
+PFE.US,D,20230720,000000,36.4,37.07,36.36,36.77,22358414,0
+PFE.US,D,20230721,000000,36.8,37.43,36.795,37.4,24149716,0
+PFE.US,D,20230724,000000,37.41,37.8,37.37,37.51,19414708,0
+PFE.US,D,20230725,000000,37.4,37.72,37.045,37.06,21770959,0
+PFE.US,D,20230726,000000,36.87,37.345,36.76,37.21,20983650,0
+PFE.US,D,20230727,000000,36.85,37.01,36.18,36.2,25346304,0
+PFE.US,D,20230728,000000,36.35,36.45,36.02,36.07,24054065,0
+PFE.US,D,20230731,000000,36.18,36.19,35.92,36.06,40265244,0
+PFE.US,D,20230801,000000,35.88,36.92,35.37,35.61,40951967,0
+PFE.US,D,20230802,000000,35.63,35.885,35.275,35.35,34301638,0
+PFE.US,D,20230803,000000,35.18,35.28,34.92,35,25687701,0
+PFE.US,D,20230804,000000,34.95,35.34,34.655,35.02,25746459,0
+PFE.US,D,20230807,000000,35.01,35.855,34.9,35.68,31069113,0
+PFE.US,D,20230808,000000,36.37,36.37,35.39,35.64,25225525,0
+PFE.US,D,20230809,000000,35.6,36.06,35.51,35.84,17210484,0
+PFE.US,D,20230810,000000,35.82,36.09,35.595,35.72,18955150,0
+PFE.US,D,20230811,000000,35.62,36.28,35.59,36.04,16609378,0
+PFE.US,D,20230814,000000,35.82,36.51,35.82,36.07,20295465,0
+PFE.US,D,20230815,000000,35.88,35.91,35.36,35.39,20484289,0
+PFE.US,D,20230816,000000,35.14,35.65,34.995,35.48,22215607,0
+PFE.US,D,20230817,000000,35.6,36.72,35.59,36.51,31113553,0
+PFE.US,D,20230818,000000,36.45,36.85,36.32,36.66,24145117,0
+PFE.US,D,20230821,000000,36.71,37.186,36.64,37.01,28496536,0
+PFE.US,D,20230822,000000,37.01,37.15,35.7235,36.84,18536903,0
+PFE.US,D,20230823,000000,37.09,37.13,36.56,36.66,19370897,0
+PFE.US,D,20230824,000000,36.475,36.64,36.06,36.16,19380831,0
+PFE.US,D,20230825,000000,36.14,36.69,35.96,36.38,16421292,0
+PFE.US,D,20230828,000000,36.44,36.52,36.03,36.21,15101949,0
+PFE.US,D,20230829,000000,36.26,36.94,36,36.15,21076488,0
+PFE.US,D,20230830,000000,36.18,36.25,35.82,35.9,16833018,0
+PFE.US,D,20230831,000000,35.94,35.99,35.38,35.38,27919464,0
+PFE.US,D,20230901,000000,35.64,36.06,35.6,35.78,17522542,0
+PFE.US,D,20230905,000000,35.96,36.29,35.35,35.38,25856123,0
+PFE.US,D,20230906,000000,35.26,35.28,34.26,34.37,35370154,0
+PFE.US,D,20230907,000000,34.47,34.64,34.04,34.28,26777739,0
+PFE.US,D,20230908,000000,34.23,34.39,34.05,34.25,19483285,0
+PFE.US,D,20230911,000000,34.24,34.3,33.54,33.94,27574391,0
+PFE.US,D,20230912,000000,33.97,34.21,33.75,34.15,17987155,0
+PFE.US,D,20230913,000000,34.21,34.62,34,34.08,23853307,0
+PFE.US,D,20230914,000000,34.24,34.38,33.98,34.15,23759867,0
+PFE.US,D,20230915,000000,34.06,34.415,33.81,34.07,58063842,0
+PFE.US,D,20230918,000000,34.12,34.12,33.44,33.64,25421949,0
+PFE.US,D,20230919,000000,33.55,34.01,33.515,33.99,30323329,0
+PFE.US,D,20230920,000000,34.08,34.09,33.55,33.62,24651414,0
+PFE.US,D,20230921,000000,33.47,33.59,32.83,32.85,26988901,0
+PFE.US,D,20230922,000000,33.08,33.09,32.5,32.69,28570752,0
+PFE.US,D,20230925,000000,32.69,32.98,32.4101,32.98,19443664,0
+PFE.US,D,20230926,000000,32.72,32.96,32.36,32.4,26015472,0
+PFE.US,D,20230927,000000,32.43,32.5,31.9,32.1,26430113,0
+PFE.US,D,20230928,000000,32.06,32.32,31.7744,32.09,28197588,0
+PFE.US,D,20230929,000000,32.35,33.23,32.3,33.17,42421449,0
+PFE.US,D,20231002,000000,32.95,33.955,32.76,33.94,44620596,0
+PFE.US,D,20231003,000000,33.84,34.11,33.71,33.9,31059924,0
+PFE.US,D,20231004,000000,33.94,34.0799,33.005,33.31,23722342,0
+PFE.US,D,20231005,000000,33.45,33.78,33.045,33.47,21279407,0
+PFE.US,D,20231006,000000,33.515,33.56,33.0721,33.13,23760440,0
+PFE.US,D,20231009,000000,33.06,33.47,32.77,33.2,17468112,0
+PFE.US,D,20231010,000000,33.08,33.4,33.01,33.17,19212104,0
+PFE.US,D,20231011,000000,33.24,33.33,32.82,33.11,24221176,0
+PFE.US,D,20231012,000000,33.11,33.22,32.77,32.92,21809858,0
+PFE.US,D,20231013,000000,32.94,32.99,32.015,32.11,32675093,0
+PFE.US,D,20231016,000000,32.83,33.92,32.56,33.27,63317432,0
+PFE.US,D,20231017,000000,33,33.19,32.2,32.75,40015849,0
+PFE.US,D,20231018,000000,32.54,32.68,31.385,31.41,30307588,0
+PFE.US,D,20231019,000000,31.38,31.495,30.91,31.19,26880287,0
+PFE.US,D,20231020,000000,31.06,31.11,30.475,30.65,39407902,0
+PFE.US,D,20231023,000000,30.77,31.39,30.53,30.84,29412071,0
+PFE.US,D,20231024,000000,30.88,31.03,30.32,30.43,26923788,0
+PFE.US,D,20231025,000000,30.46,31,30.22,30.73,28857900,0
+PFE.US,D,20231026,000000,30.61,31.37,30.5,31.16,27162701,0
+PFE.US,D,20231027,000000,31.06,31.13,30.02,30.11,33877106,0
+PFE.US,D,20231030,000000,30.24,30.68,30.11,30.55,33063533,0
+PFE.US,D,20231031,000000,30.285,30.82,29.7,30.56,42648188,0
+PFE.US,D,20231101,000000,30.56,31.075,30.47,30.51,23568309,0
+PFE.US,D,20231102,000000,30.51,30.65,30.21,30.5,29640886,0
+PFE.US,D,20231103,000000,30.9,31.39,30.835,31.26,28071015,0
+PFE.US,D,20231106,000000,31.32,31.41,30.955,31.18,27381163,0
+PFE.US,D,20231107,000000,31.08,31.385,30.89,31.25,18086421,0
+PFE.US,D,20231108,000000,30.92,31.3,30.55,30.82,29398346,0
+PFE.US,D,20231109,000000,30.49,30.505,29.63,29.68,28737696,0
+PFE.US,D,20231110,000000,29.75,29.815,29.025,29.48,33860227,0
+PFE.US,D,20231113,000000,29.34,29.36,28.93,28.98,35519914,0
+PFE.US,D,20231114,000000,29.09,29.71,28.99,29.26,40084331,0
+PFE.US,D,20231115,000000,29.21,30.35,29.21,30.19,43614636,0
+PFE.US,D,20231116,000000,30.27,30.45,29.47,29.77,32407186,0
+PFE.US,D,20231117,000000,29.92,30.0089,29.74,29.92,27082355,0
+PFE.US,D,20231120,000000,29.9,30.14,29.76,29.98,26346186,0
+PFE.US,D,20231121,000000,30.02,30.36,29.76,30.3,25988736,0
+PFE.US,D,20231122,000000,30.39,30.5769,30.14,30.32,19230183,0
+PFE.US,D,20231124,000000,30.38,30.7,30.38,30.5,11129739,0
+PFE.US,D,20231127,000000,30.75,30.75,30.03,30.14,26066748,0
+PFE.US,D,20231128,000000,30.11,30.11,29.635,29.69,29497713,0
+PFE.US,D,20231129,000000,29.77,30.22,29.725,30.08,26185160,0
+PFE.US,D,20231130,000000,30.31,30.51,29.96,30.47,45356593,0
+PFE.US,D,20231201,000000,28.97,29.4,28.3,28.91,103624040,0
+PFE.US,D,20231204,000000,29.02,29.64,29.02,29.28,47410449,0
+PFE.US,D,20231205,000000,29.21,29.6,29.07,29.09,39853005,0
+PFE.US,D,20231206,000000,29.09,29.4,28.715,28.79,33410517,0
+PFE.US,D,20231207,000000,28.82,28.895,28.5,28.63,35782909,0
+PFE.US,D,20231208,000000,28.65,28.965,28.59,28.78,31890740,0
+PFE.US,D,20231211,000000,28.78,28.81,28.435,28.64,37833862,0
+PFE.US,D,20231212,000000,28.62,28.86,28.35,28.58,48587531,0
+PFE.US,D,20231213,000000,26.28,26.73,25.76,26.66,158100678,0
+PFE.US,D,20231214,000000,26.76,27.315,26.01,26.13,101889806,0
+PFE.US,D,20231215,000000,26.13,26.9894,26.08,26.63,138388401,0
+PFE.US,D,20231218,000000,26.92,27.3,26.72,27.06,63329379,0
+PFE.US,D,20231219,000000,27.28,28.24,27.27,28.16,70094663,0
+PFE.US,D,20231220,000000,28.19,28.26,27.61,27.63,56184326,0
+PFE.US,D,20231221,000000,27.86,28.36,27.78,28.31,51056623,0
+PFE.US,D,20231222,000000,28.44,28.79,28.18,28.4,35162307,0
+PFE.US,D,20231226,000000,28.425,28.53,28.25,28.41,30119121,0
+PFE.US,D,20231227,000000,28.47,28.7299,28.31,28.61,35000664,0
+PFE.US,D,20231228,000000,28.61,29.03,28.5819,28.79,30472890,0
+PFE.US,D,20231229,000000,28.78,28.8689,28.54,28.79,30363079,0
+PFE.US,D,20240102,000000,28.88,30.2788,28.83,29.73,57948706,0
+PFE.US,D,20240103,000000,30,30.0359,29.41,29.73,43426495,0
+PFE.US,D,20240104,000000,29.79,29.95,29.03,29.09,45558159,0
+PFE.US,D,20240105,000000,29.02,29.49,28.75,29.47,33612838,0
+PFE.US,D,20240108,000000,29.36,29.68,29.1701,29.58,32972133,0
+PFE.US,D,20240109,000000,29.6,29.86,29.32,29.4,39856903,0
+PFE.US,D,20240110,000000,29.36,29.39,28.875,28.99,37413289,0
+PFE.US,D,20240111,000000,28.83,28.915,28.27,28.4,46884712,0
+PFE.US,D,20240112,000000,28.46,28.94,28.44,28.7,30373486,0
+PFE.US,D,20240116,000000,28.6,28.72,28.22,28.32,38825982,0
+PFE.US,D,20240117,000000,28.16,28.53,27.93,28.15,33312583,0
+PFE.US,D,20240118,000000,28.04,28.13,27.6,28.09,50321148,0
+PFE.US,D,20240119,000000,28.03,28.38,27.93,28.28,35549293,0
+PFE.US,D,20240122,000000,28.32,28.62,27.93,28.31,41663945,0
+PFE.US,D,20240123,000000,28.44,28.65,28.15,28.43,33466651,0
+PFE.US,D,20240124,000000,28.54,28.775,28.33,28.33,42720738,0
+PFE.US,D,20240125,000000,27.82,27.92,27.445,27.47,47605546,0
+PFE.US,D,20240126,000000,27.63,27.91,27.36,27.47,47073756,0
+PFE.US,D,20240129,000000,27.52,27.63,27.31,27.48,67082715,0
+PFE.US,D,20240130,000000,27.89,28.37,26.95,27.02,86072429,0
+PFE.US,D,20240131,000000,27.17,27.5103,26.78,27.08,81192099,0
+PFE.US,D,20240201,000000,27.1,27.325,26.73,27.29,53882960,0
+PFE.US,D,20240202,000000,27.18,27.2,26.69,26.93,51718525,0
+PFE.US,D,20240205,000000,26.94,26.94,26.52,26.57,42633401,0
+PFE.US,D,20240206,000000,26.66,27.725,26.57,27.5,56994489,0
+PFE.US,D,20240207,000000,27.55,27.65,27.295,27.56,36843007,0
+PFE.US,D,20240208,000000,27.56,27.69,27.41,27.57,29048353,0
+PFE.US,D,20240209,000000,27.56,27.59,27.38,27.56,29062706,0
+PFE.US,D,20240212,000000,27.54,28.02,27.52,27.66,30323717,0
+PFE.US,D,20240213,000000,27.54,27.83,26.86,26.97,37927457,0
+PFE.US,D,20240214,000000,27.01,27.17,26.91,27.11,25270224,0
+PFE.US,D,20240215,000000,27.25,27.805,27.22,27.51,36111622,0
+PFE.US,D,20240216,000000,27.55,27.89,27.21,27.62,35935327,0
+PFE.US,D,20240220,000000,27.61,28.14,27.52,27.59,34232007,0
+PFE.US,D,20240221,000000,27.6,27.675,27.355,27.67,27370649,0
+PFE.US,D,20240222,000000,27.59,27.695,27.185,27.55,31957507,0
+PFE.US,D,20240223,000000,27.75,28.086,27.69,27.76,33182554,0
+PFE.US,D,20240226,000000,27.67,27.67,27.07,27.18,45685477,0
+PFE.US,D,20240227,000000,27.12,27.2,26.81,26.89,38598363,0
+PFE.US,D,20240228,000000,26.96,27.235,26.82,27.04,31010175,0
+PFE.US,D,20240229,000000,27.07,27.19,26.55,26.56,54643160,0
+PFE.US,D,20240301,000000,26.825,26.9,26.51,26.59,46392099,0
+PFE.US,D,20240304,000000,26.3,26.46,25.61,25.89,86777724,0
+PFE.US,D,20240305,000000,25.87,26.42,25.69,26.08,73646090,0
+PFE.US,D,20240306,000000,26.9,27.3,26.785,27.19,84919456,0
+PFE.US,D,20240307,000000,27.2,27.32,26.76,26.79,46423824,0
+PFE.US,D,20240308,000000,26.88,27.3,26.85,27.22,45906630,0
+PFE.US,D,20240311,000000,27.31,28.39,27.31,28.37,52600145,0
+PFE.US,D,20240312,000000,28.31,28.34,27.76,28.01,48758226,0
+PFE.US,D,20240313,000000,28.29,28.69,28.19,28.22,39272983,0
+PFE.US,D,20240314,000000,28.25,28.28,27.77,28.13,36427957,0
+PFE.US,D,20240315,000000,27.96,28.28,27.86,27.94,75727854,0
+PFE.US,D,20240318,000000,28.01,28.025,27.61,27.72,36226501,0
+PFE.US,D,20240319,000000,27.67,27.78,27.32,27.63,29026578,0
+PFE.US,D,20240320,000000,27.48,27.7366,27.21,27.7,34467959,0
+PFE.US,D,20240321,000000,27.75,28.035,27.63,27.66,29633710,0
+PFE.US,D,20240322,000000,27.47,27.84,27.34,27.36,28830115,0
+PFE.US,D,20240325,000000,27.24,27.48,27.1,27.43,31110645,0
+PFE.US,D,20240326,000000,27.45,27.63,27.31,27.59,38220263,0
+PFE.US,D,20240327,000000,27.71,27.935,27.54,27.78,34247616,0
+PFE.US,D,20240328,000000,27.82,28.12,27.72,27.75,40466657,0
+PFE.US,D,20240401,000000,27.76,27.87,27.575,27.72,26596621,0
+PFE.US,D,20240402,000000,27.57,27.75,27.41,27.55,32451485,0
+PFE.US,D,20240403,000000,27.51,27.75,27.2,27.22,36828630,0
+PFE.US,D,20240404,000000,27.31,27.4,26.64,26.65,41922711,0
+PFE.US,D,20240405,000000,26.56,26.7,26.35,26.66,39880542,0
+PFE.US,D,20240408,000000,26.6,26.82,26.52,26.58,24431352,0
+PFE.US,D,20240409,000000,26.77,27.42,26.65,26.78,45193644,0
+PFE.US,D,20240410,000000,26.52,26.59,26.16,26.32,44541594,0
+PFE.US,D,20240411,000000,26.35,26.4499,26.13,26.34,32814471,0
+PFE.US,D,20240412,000000,26.25,26.32,25.83,25.86,43034056,0
+PFE.US,D,20240415,000000,25.91,26.17,25.75,25.91,35660191,0
+PFE.US,D,20240416,000000,25.82,25.985,25.68,25.69,28885313,0
+PFE.US,D,20240417,000000,25.69,25.69,25.26,25.42,43828892,0
+PFE.US,D,20240418,000000,25.35,25.46,25.23,25.39,35788351,0
+PFE.US,D,20240419,000000,25.39,26,25.35,26,38327088,0
+PFE.US,D,20240422,000000,26,26.5,25.925,26.26,35678657,0
+PFE.US,D,20240423,000000,26.33,26.47,26.19,26.32,24297821,0
+PFE.US,D,20240424,000000,26.25,26.34,26.04,26.27,24547780,0
+PFE.US,D,20240425,000000,26.27,26.43,25.25,25.26,47661411,0
+PFE.US,D,20240426,000000,25.33,25.54,25.2,25.4,46526457,0
+PFE.US,D,20240429,000000,25.58,25.85,25.54,25.64,41674405,0
+PFE.US,D,20240430,000000,25.65,25.83,25.585,25.62,38017739,0
+PFE.US,D,20240501,000000,26.3295,27.45,26.02,27.18,97521564,0
+PFE.US,D,20240502,000000,27.21,27.94,27.12,27.7,69649012,0
+PFE.US,D,20240503,000000,27.86,27.905,27.52,27.81,60568852,0
+PFE.US,D,20240506,000000,27.98,28.325,27.96,28.16,59899707,0
+PFE.US,D,20240507,000000,28.29,28.49,27.4,27.77,65606379,0
+PFE.US,D,20240508,000000,27.7,28.34,27.52,28.27,39087790,0
+PFE.US,D,20240509,000000,27.76,28.25,27.32,28.18,47831087,0
+PFE.US,D,20240510,000000,28.24,28.28,27.92,28.01,25849775,0
+PFE.US,D,20240513,000000,28.19,28.65,28.17,28.44,39609758,0
+PFE.US,D,20240514,000000,28.55,28.68,28.19,28.38,23530856,0
+PFE.US,D,20240515,000000,28.49,28.985,28.48,28.82,38376257,0
+PFE.US,D,20240516,000000,28.87,29.03,28.67,28.92,40077782,0
+PFE.US,D,20240517,000000,28.895,28.91,28.51,28.64,26106406,0
+PFE.US,D,20240520,000000,28.66,28.71,28.46,28.53,22423283,0
+PFE.US,D,20240521,000000,28.47,28.67,28.32,28.56,28119948,0
+PFE.US,D,20240522,000000,28.47,29.63,28.415,29.6,46987481,0
+PFE.US,D,20240523,000000,29.43,29.43,28.67,28.69,42031325,0
+PFE.US,D,20240524,000000,28.665,28.99,28.55,28.88,22589127,0
+PFE.US,D,20240528,000000,28.8,28.88,28.13,28.3,32371217,0
+PFE.US,D,20240529,000000,28.16,28.17,27.69,27.82,24241730,0
+PFE.US,D,20240530,000000,27.91,28.2,27.785,28.2,23330710,0
+PFE.US,D,20240531,000000,28.34,28.75,28.235,28.66,78290055,0
+PFE.US,D,20240603,000000,28.66,29.53,28.64,29.31,38177233,0
+PFE.US,D,20240604,000000,29.3,29.73,29.17,29.49,46309529,0
+PFE.US,D,20240605,000000,29.56,29.62,29.17,29.55,27346747,0
+PFE.US,D,20240606,000000,29.36,29.54,28.79,28.8,35360443,0
+PFE.US,D,20240607,000000,28.75,29.05,28.55,28.58,27526200,0
+PFE.US,D,20240610,000000,28.35,28.35,27.63,28.07,37003192,0
+PFE.US,D,20240611,000000,27.95,28.33,27.89,28.03,29573536,0
+PFE.US,D,20240612,000000,28.17,28.2299,27.56,27.66,32507942,0
+PFE.US,D,20240613,000000,27.5,27.72,27.2,27.65,33945218,0
+PFE.US,D,20240614,000000,27.745,28.22,27.43,27.53,29461921,0
+PFE.US,D,20240617,000000,27.45,27.4758,26.87,26.98,32194647,0
+PFE.US,D,20240618,000000,26.98,27.46,26.95,27.41,29817777,0
+PFE.US,D,20240620,000000,27.2,27.96,27.15,27.74,29693363,0
+PFE.US,D,20240621,000000,27.77,27.89,27.56,27.74,52561555,0
+PFE.US,D,20240624,000000,27.95,28.405,27.73,28.36,35414112,0
+PFE.US,D,20240625,000000,28.4,28.45,27.93,27.99,26300713,0
+PFE.US,D,20240626,000000,27.91,27.93,27.07,27.42,30745779,0
+PFE.US,D,20240627,000000,27.37,27.83,27.07,27.8,28399596,0
+PFE.US,D,20240628,000000,27.78,28.12,27.64,27.98,33189215,0
+PFE.US,D,20240701,000000,27.95,28.63,27.94,28.22,26208992,0
+PFE.US,D,20240702,000000,28.22,28.28,27.69,27.83,21989831,0
+PFE.US,D,20240703,000000,27.92,28.05,27.615,27.7,15180087,0
+PFE.US,D,20240705,000000,27.76,28.09,27.67,28.05,17268657,0
+PFE.US,D,20240708,000000,28.05,28.12,27.79,27.93,25694361,0
+PFE.US,D,20240709,000000,27.88,27.94,27.295,27.72,36876747,0
+PFE.US,D,20240710,000000,27.83,28.41,27.8,28.35,29873573,0
+PFE.US,D,20240711,000000,28.78,29.23,28.42,28.66,47322551,0
+PFE.US,D,20240712,000000,28.9,29.14,28.79,28.92,28396983,0
+PFE.US,D,20240715,000000,29.03,29.27,28.83,29.1,30534363,0
+PFE.US,D,20240716,000000,29.2,29.56,29.12,29.5,26912145,0
+PFE.US,D,20240717,000000,29.42,30.3,29.31,30.03,45394967,0
+PFE.US,D,20240718,000000,29.91,30.69,29.6303,29.71,47279678,0
+PFE.US,D,20240719,000000,29.94,30,29.5501,29.97,30021169,0
+PFE.US,D,20240722,000000,30.11,30.23,29.38,29.6,46483174,0
+PFE.US,D,20240723,000000,29.62,29.64,29.33,29.5,25528288,0
+PFE.US,D,20240724,000000,29.51,29.99,29.31,29.98,29579444,0
+PFE.US,D,20240725,000000,29.97,30.93,29.97,30.18,42296212,0
+PFE.US,D,20240726,000000,30.15,30.88,30.01,30.77,35657080,0
+PFE.US,D,20240729,000000,30.69,30.93,30.44,30.72,41713675,0
+PFE.US,D,20240730,000000,31.01,31.54,29.78,31.39,89857470,0
+PFE.US,D,20240731,000000,31.2,31.26,30.47,30.54,40978684,0
+PFE.US,D,20240801,000000,30.72,30.81,29.91,30.65,39753104,0
+PFE.US,D,20240802,000000,30.88,31.32,30.01,30.43,42364712,0
+PFE.US,D,20240805,000000,29.09,30.01,28.853,29.74,37837997,0
+PFE.US,D,20240806,000000,29.73,30.05,29.245,29.32,29031810,0
+PFE.US,D,20240807,000000,29.63,29.81,28.74,28.85,32866117,0
+PFE.US,D,20240808,000000,28.93,29.005,28.535,28.76,32094449,0
+PFE.US,D,20240809,000000,28.65,28.75,28.45,28.55,25795602,0
+PFE.US,D,20240812,000000,28.58,28.61,28.32,28.45,21141557,0
+PFE.US,D,20240813,000000,28.55,28.95,28.31,28.85,34620731,0
+PFE.US,D,20240814,000000,28.8,29.18,28.665,28.88,23677681,0
+PFE.US,D,20240815,000000,28.93,29.01,28.52,28.71,28676776,0
+PFE.US,D,20240816,000000,28.65,28.65,27.85,28.3,50332917,0
+PFE.US,D,20240819,000000,28.35,28.89,28.28,28.8,26382519,0
+PFE.US,D,20240820,000000,28.8,29.19,28.8,28.9,21301283,0
+PFE.US,D,20240821,000000,28.98,29.17,28.93,29.03,16729667,0
+PFE.US,D,20240822,000000,29.02,29.13,28.54,28.78,20241538,0
+PFE.US,D,20240823,000000,28.82,28.94,28.64,28.9,21885329,0
+PFE.US,D,20240826,000000,28.92,29.05,28.77,28.92,16506017,0
+PFE.US,D,20240827,000000,28.98,29.04,28.56,28.82,16184631,0
+PFE.US,D,20240828,000000,28.78,29.08,28.635,28.75,19874145,0
+PFE.US,D,20240829,000000,28.87,28.89,28.53,28.72,19229826,0
+PFE.US,D,20240830,000000,28.72,29.05,28.67,29.01,37137599,0
+PFE.US,D,20240903,000000,28.65,28.92,28.14,28.3,44499554,0
+PFE.US,D,20240904,000000,28.29,28.54,28.2,28.39,23510502,0
+PFE.US,D,20240905,000000,28.43,28.8,28.35,28.51,25927159,0
+PFE.US,D,20240906,000000,28.56,28.77,28.28,28.56,31214484,0
+PFE.US,D,20240909,000000,28.54,29.59,28.453,29.41,36558420,0
+PFE.US,D,20240910,000000,29.42,29.755,29.19,29.74,32378822,0
+PFE.US,D,20240911,000000,29.68,29.7,29.14,29.66,31943123,0
+PFE.US,D,20240912,000000,29.58,29.708,28.76,29.16,32535891,0
+PFE.US,D,20240913,000000,29.16,29.32,28.99,29.27,19987683,0
+PFE.US,D,20240916,000000,29.57,30.14,29.44,30.07,29224561,0
+PFE.US,D,20240917,000000,30.045,30.14,29.6,29.83,27055292,0
+PFE.US,D,20240918,000000,30,30.14,29.7301,29.75,25812847,0
+PFE.US,D,20240919,000000,29.89,30.35,29.52,29.66,22653157,0
+PFE.US,D,20240920,000000,29.54,29.55,29.23,29.42,56877421,0
+PFE.US,D,20240923,000000,29.43,29.47,29.18,29.31,23126233,0
+PFE.US,D,20240924,000000,29.245,29.59,29.15,29.5,21446185,0
+PFE.US,D,20240925,000000,29.6,29.71,28.91,28.93,30712714,0
+PFE.US,D,20240926,000000,28.48,29.0099,28.31,28.97,32310409,0
+PFE.US,D,20240927,000000,29.02,29.23,28.92,29.09,25013039,0
+PFE.US,D,20240930,000000,29.11,29.19,28.78,28.94,27481214,0
+PFE.US,D,20241001,000000,29.05,29.08,28.53,28.67,30725106,0
+PFE.US,D,20241002,000000,28.6,28.77,28.38,28.61,24957182,0
+PFE.US,D,20241003,000000,28.5,28.52,28.26,28.34,25678869,0
+PFE.US,D,20241004,000000,28.29,28.59,28.24,28.58,28786884,0
+PFE.US,D,20241007,000000,29.37,29.84,29.11,29.2,51426586,0
+PFE.US,D,20241008,000000,29.21,29.49,29,29.18,29126564,0
+PFE.US,D,20241009,000000,29.22,30.43,29.1,30.19,44244836,0
+PFE.US,D,20241010,000000,29.89,30.08,29.28,29.34,34347730,0
+PFE.US,D,20241011,000000,29.36,29.44,28.95,29.16,29617610,0
+PFE.US,D,20241014,000000,29.16,29.17,28.85,29.08,23594180,0
+PFE.US,D,20241015,000000,29.09,29.74,29.07,29.44,29009879,0
+PFE.US,D,20241016,000000,29.5,29.82,29.43,29.67,28414754,0
+PFE.US,D,20241017,000000,29.48,29.53,29.22,29.27,23779153,0
+PFE.US,D,20241018,000000,29.3,29.365,29.08,29.22,24244872,0
+PFE.US,D,20241021,000000,29.22,29.22,28.88,28.93,23395658,0
+PFE.US,D,20241022,000000,28.9,28.985,28.6,28.84,29036388,0
+PFE.US,D,20241023,000000,28.87,29.11,28.67,28.86,22217569,0
+PFE.US,D,20241024,000000,28.86,28.98,28.5,28.64,31473587,0
+PFE.US,D,20241025,000000,28.68,28.73,28.44,28.45,26091111,0
+PFE.US,D,20241028,000000,28.6,28.94,28.56,28.86,37922530,0
+PFE.US,D,20241029,000000,29.01,29.17,28.025,28.46,102266959,0
+PFE.US,D,20241030,000000,28.31,28.6,28.19,28.52,47104024,0
+PFE.US,D,20241031,000000,28.45,28.64,28.29,28.3,37909602,0
+PFE.US,D,20241101,000000,28.48,28.54,28.05,28.09,46894562,0
+PFE.US,D,20241104,000000,28.1,28.14,27.73,27.76,41347818,0
+PFE.US,D,20241105,000000,27.74,28,27.58,27.99,44175835,0
+PFE.US,D,20241106,000000,27.93,27.99,27.08,27.36,65749517,0
+PFE.US,D,20241107,000000,27.53,27.59,27.34,27.46,48484777,0
+PFE.US,D,20241108,000000,27.11,27.15,26.71,26.72,55951315,0
+PFE.US,D,20241111,000000,26.69,26.83,26.22,26.24,54329259,0
+PFE.US,D,20241112,000000,26.19,26.44,25.95,26.19,53035233,0
+PFE.US,D,20241113,000000,26.05,26.75,25.975,26.72,47983088,0
+PFE.US,D,20241114,000000,26.685,26.85,25.84,26.02,45262223,0
+PFE.US,D,20241115,000000,25.635,25.7,24.48,24.8,131074383,0
+PFE.US,D,20241118,000000,24.97,25.25,24.7,24.86,64261280,0
+PFE.US,D,20241119,000000,24.7,25.11,24.61,25.1,52381212,0
+PFE.US,D,20241120,000000,25.07,25.1,24.65,24.94,46170786,0
+PFE.US,D,20241121,000000,24.87,25.215,24.775,25.13,45048363,0
+PFE.US,D,20241122,000000,25.16,25.75,25.099,25.65,41896988,0
+PFE.US,D,20241125,000000,25.75,26.45,25.74,26.17,57707647,0
+PFE.US,D,20241126,000000,26.16,26.24,25.61,25.77,33001020,0
+PFE.US,D,20241127,000000,25.76,25.95,25.7,25.83,28242085,0
+PFE.US,D,20241129,000000,25.83,26.23,25.77,26.21,22023022,0
+PFE.US,D,20241202,000000,26.0781,26.22,25.73,25.82,43866360,0
+PFE.US,D,20241203,000000,25.83,25.9,25.52,25.56,49064298,0
+PFE.US,D,20241204,000000,25.45,25.5,25.18,25.23,42541528,0
+PFE.US,D,20241205,000000,25.23,25.79,25.14,25.7,43647885,0
+PFE.US,D,20241206,000000,25.74,26.1,25.59,25.73,31830727,0
+PFE.US,D,20241209,000000,25.76,26.44,25.58,26.1,37464823,0
+PFE.US,D,20241210,000000,26.1,26.11,25.51,25.57,43280545,0
+PFE.US,D,20241211,000000,25.38,25.5137,25.17,25.23,39569365,0
+PFE.US,D,20241212,000000,25.18,25.48,25.06,25.37,38705092,0
+PFE.US,D,20241213,000000,25.34,25.66,25.26,25.58,29043563,0
+PFE.US,D,20241216,000000,25.59,25.75,25.2218,25.25,40193951,0
+PFE.US,D,20241217,000000,25.9,26.46,25.86,26.43,71440271,0
+PFE.US,D,20241218,000000,26.19,26.52,25.86,25.89,47575127,0
+PFE.US,D,20241219,000000,25.6655,26.09,25.575,25.77,50324678,0
+PFE.US,D,20241220,000000,25.7,26.49,25.7,26.36,116340073,0
+PFE.US,D,20241223,000000,26.36,26.75,26.19,26.71,35350374,0
+PFE.US,D,20241224,000000,26.59,26.77,26.3812,26.74,19716416,0
+PFE.US,D,20241226,000000,26.64,26.72,26.48,26.56,31513727,0
+PFE.US,D,20241227,000000,26.43,26.85,26.4225,26.62,35218279,0
+PFE.US,D,20241230,000000,26.48,26.58,26.24,26.42,32859114,0
+PFE.US,D,20241231,000000,26.4,26.65,26.36,26.53,27085473,0
+PFE.US,D,20250102,000000,26.75,26.86,26.56,26.61,32899229,0
+PFE.US,D,20250103,000000,26.7,26.84,26.5201,26.59,33416986,0
+PFE.US,D,20250106,000000,26.71,27.25,26.56,26.89,43950971,0
+PFE.US,D,20250107,000000,27.01,27.57,26.94,27.13,35029957,0
+PFE.US,D,20250108,000000,27.05,27.14,26.23,26.86,35430724,0
+PFE.US,D,20250110,000000,26.87,27.05,26.69,26.72,32836862,0
+PFE.US,D,20250113,000000,26.65,26.81,26.36,26.8,28359600,0
+PFE.US,D,20250114,000000,26.81,26.87,26.27,26.41,25856913,0
+PFE.US,D,20250115,000000,26.515,26.65,26.21,26.22,35949694,0
+PFE.US,D,20250116,000000,26.07,26.57,25.96,26.49,29981137,0
+PFE.US,D,20250117,000000,26.395,26.56,26.22,26.3,35380330,0
+PFE.US,D,20250121,000000,26.45,26.64,26.39,26.64,39745587,0
+PFE.US,D,20250122,000000,26.51,26.6,25.97,26.01,41890415,0
+PFE.US,D,20250123,000000,26.01,26.4782,25.85,26.44,40987046,0
+PFE.US,D,20250124,000000,26.02,26.2,25.96,26.09,31300184,0
+PFE.US,D,20250127,000000,26.24,26.97,26.18,26.86,50648558,0
+PFE.US,D,20250128,000000,26.77,26.86,26.49,26.75,40589558,0
+PFE.US,D,20250129,000000,26.795,27.07,26.57,26.62,34418182,0
+PFE.US,D,20250130,000000,26.66,27.01,26.58,26.91,32289570,0
+PFE.US,D,20250131,000000,26.95,27.01,26.42,26.52,37338151,0
+PFE.US,D,20250203,000000,26.3,26.47,26.15,26.2,49626216,0
+PFE.US,D,20250204,000000,26.1,26.9168,25.6,25.87,68748342,0
+PFE.US,D,20250205,000000,25.95,26.69,25.7,26.44,50426780,0
+PFE.US,D,20250206,000000,26.42,26.47,25.78,25.83,45182013,0
+PFE.US,D,20250207,000000,25.86,25.9599,25.53,25.74,36512824,0
+PFE.US,D,20250210,000000,25.78,26.12,25.51,25.87,39632710,0
+PFE.US,D,20250211,000000,25.81,25.91,25.46,25.53,36593280,0
+PFE.US,D,20250212,000000,25.475,25.615,25.17,25.47,31671613,0
+PFE.US,D,20250213,000000,25.49,25.74,25.33,25.64,30612533,0
+PFE.US,D,20250214,000000,25.705,25.83,25.47,25.53,33214613,0
+PFE.US,D,20250218,000000,25.605,25.74,25.42,25.56,40499740,0
+PFE.US,D,20250219,000000,25.57,25.915,25.5,25.89,37292373,0
+PFE.US,D,20250220,000000,25.86,26.08,25.75,25.9,37138957,0
+PFE.US,D,20250221,000000,25.89,26.57,25.845,26.3,54611479,0
+PFE.US,D,20250224,000000,26.4,26.74,25.88,26.65,43823332,0
+PFE.US,D,20250225,000000,26.72,27.03,26.54,26.74,43560142,0
+PFE.US,D,20250226,000000,26.68,26.78,26.35,26.42,30103275,0
+PFE.US,D,20250227,000000,26.285,26.5,26.010906,26.1,28268280,0
+PFE.US,D,20250228,000000,26.055,26.49,25.91,26.43,51531747,0
+PFE.US,D,20250303,000000,26.37,26.895,25.97,26.25,54048604,0
+PFE.US,D,20250304,000000,26.25,26.31,25.67,25.75,51315033,0
+PFE.US,D,20250305,000000,25.7,26.1799,25.6601,25.94,37062356,0
+PFE.US,D,20250306,000000,25.9,26.4562,25.9,26.24,46998311,0
+PFE.US,D,20250307,000000,26.37,26.885,26.18,26.73,54337680,0
+PFE.US,D,20250310,000000,26.64,27.24,26.54,26.64,53013457,0
+PFE.US,D,20250311,000000,26.57,26.62,25.87,25.99,44841410,0
+PFE.US,D,20250312,000000,25.935,25.97,25.5,25.71,37331036,0
+PFE.US,D,20250313,000000,25.76,26.07,25.53,25.6,36717859,0
+PFE.US,D,20250314,000000,25.62,25.76,25.495,25.72,30298342,0
+PFE.US,D,20250317,000000,25.74,26.15,25.585,26.05,32676852,0
+PFE.US,D,20250318,000000,26.2,26.4,26.1,26.31,32958720,0
+PFE.US,D,20250319,000000,26.33,26.5,26.08,26.21,42522707,0
+PFE.US,D,20250320,000000,26.245,26.295,26.015,26.19,35378936,0
+PFE.US,D,20250321,000000,26.14,26.52,26.01,26.28,349996520,0
+PFE.US,D,20250324,000000,26.1,26.22,25.89,26.14,37944360,0
+PFE.US,D,20250325,000000,26.16,26.2,25.51,25.55,47607587,0
+PFE.US,D,20250326,000000,25.52,25.65,25.125,25.21,49578894,0
+PFE.US,D,20250327,000000,25.2,25.23,24.83,25.01,51302022,0
+PFE.US,D,20250328,000000,25.03,25.22,24.81,25.21,32352546,0
+PFE.US,D,20250331,000000,24.8,25.425,24.61,25.34,53498113,0
+PFE.US,D,20250401,000000,25.29,25.345,24.52,24.54,54444200,0
+PFE.US,D,20250402,000000,24.5,24.735,24.31,24.7,41964965,0
+PFE.US,D,20250403,000000,24.74,24.87,24.28,24.29,53501839,0
+PFE.US,D,20250404,000000,23.94,24.1,22.95,22.97,80002585,0
+PFE.US,D,20250407,000000,22.14,23.155,21.75,22.63,86106057,0
+PFE.US,D,20250408,000000,22.9,22.99,21.44,21.84,72406019,0
+PFE.US,D,20250409,000000,21.11,22.5369,20.915,22.49,95954376,0
+PFE.US,D,20250410,000000,22.26,22.27,21.085,21.59,72960683,0
+PFE.US,D,20250411,000000,21.59,22,21.2849,21.91,55078087,0
+PFE.US,D,20250414,000000,22.08,22.23,21.87,22.12,61900899,0
+PFE.US,D,20250415,000000,22.17,22.93,22.125,22.44,51814669,0
+PFE.US,D,20250416,000000,22.5,22.68,21.95,22.04,37641162,0
+PFE.US,D,20250417,000000,22.15,22.55,22.1,22.14,54073683,0
+PFE.US,D,20250421,000000,22.125,22.17,21.87,22.04,32021006,0
+PFE.US,D,20250422,000000,22.175,22.5454,22.145,22.53,36052602,0
+PFE.US,D,20250423,000000,22.7799,23.055,22.235,22.39,50781008,0
+PFE.US,D,20250424,000000,22.4,22.855,22.23,22.78,35009622,0
+PFE.US,D,20250425,000000,22.77,23.105,22.475,22.92,35847676,0
+PFE.US,D,20250428,000000,23.03,23.29,22.9,23.05,55888877,0
+PFE.US,D,20250429,000000,22.83,24.12,22.46,23.79,98540187,0
+PFE.US,D,20250430,000000,24.195,24.44,23.98,24.41,53941720,0
+PFE.US,D,20250501,000000,24.3,24.325,23.8,23.93,46891740,0
+PFE.US,D,20250502,000000,24.275,24.3,23.97,24.2,41685764,0
+PFE.US,D,20250505,000000,24.195,24.25,23.85,23.87,40811811,0
+PFE.US,D,20250506,000000,23.85,23.89,22.845,22.88,60872639,0
+PFE.US,D,20250507,000000,22.99,23.085,22.72,22.79,48369889,0
+PFE.US,D,20250508,000000,22.82,23.09,22.51,22.97,55669822,0
+PFE.US,D,20250509,000000,22.51,22.6,22.26,22.28,39059757,0
+PFE.US,D,20250512,000000,22.23,23.15,22.18,23.09,77480932,0
+PFE.US,D,20250513,000000,22.9,22.98,22.49,22.87,41193234,0
+PFE.US,D,20250514,000000,22.86,22.9,21.97,22.02,59393961,0
+PFE.US,D,20250515,000000,22.2,22.6,22.09,22.6,51800092,0
+PFE.US,D,20250516,000000,22.615,22.845,22.45,22.83,37786787,0
+PFE.US,D,20250519,000000,22.67,23.03,22.6401,23,31513688,0
+PFE.US,D,20250520,000000,23.17,23.7,23.155,23.52,57047501,0
+PFE.US,D,20250521,000000,23.47,23.48,23.04,23.04,42984721,0
+PFE.US,D,20250522,000000,23.02,23.16,22.81,23.04,38602836,0
+PFE.US,D,20250523,000000,22.95,23.39,22.88,23.32,35405386,0
+PFE.US,D,20250527,000000,23.55,23.66,23.365,23.61,36155382,0
+PFE.US,D,20250528,000000,23.6,23.635,23.11,23.18,36737175,0
+PFE.US,D,20250529,000000,23.325,23.45,23.16,23.45,26210104,0
+PFE.US,D,20250530,000000,23.48,23.62,23.16,23.49,56618550,0
+PFE.US,D,20250602,000000,23.54,23.56,23.2219,23.46,30443927,0
+PFE.US,D,20250603,000000,23.38,23.54,23.06,23.35,37887102,0
+PFE.US,D,20250604,000000,23.41,23.54,23.35,23.39,24500119,0
+PFE.US,D,20250605,000000,23.43,23.44,23.08,23.12,33199874,0
+PFE.US,D,20250606,000000,23.245,23.58,23.245,23.35,30426242,0
+PFE.US,D,20250609,000000,23.44,24.14,23.42,23.97,42542644,0
+PFE.US,D,20250610,000000,23.97,24.42,23.96,24.3,40439206,0
+PFE.US,D,20250611,000000,24.335,24.69,24.32,24.48,38558667,0
+PFE.US,D,20250612,000000,24.53,24.88,24.53,24.84,42465423,0
+PFE.US,D,20250613,000000,24.785,24.95,24.46,24.54,46368359,0
+PFE.US,D,20250616,000000,24.5,24.59,24.28,24.4,35102135,0
+PFE.US,D,20250617,000000,24.27,24.32,23.91,24,40408779,0
+PFE.US,D,20250618,000000,23.96,24.08,23.77,23.88,37076206,0
+PFE.US,D,20250620,000000,24,24.09,23.77,23.97,63098137,0
+PFE.US,D,20250623,000000,23.865,24.085,23.765,24.03,31959082,0
+PFE.US,D,20250624,000000,24.14,24.4,24.11,24.31,34404159,0
+PFE.US,D,20250625,000000,24.21,24.37,24.07,24.26,25603316,0
+PFE.US,D,20250626,000000,24.315,24.43,24.16,24.24,31835340,0
+PFE.US,D,20250627,000000,24.35,24.42,24.08,24.19,39528753,0
+PFE.US,D,20250630,000000,24.21,24.38,24.12,24.24,44730910,0
+PFE.US,D,20250701,000000,24.275,25.35,24.26,25.04,59259857,0
+PFE.US,D,20250702,000000,25.13,25.36,25.025,25.32,36772093,0
+PFE.US,D,20250703,000000,25.35,25.52,25.2212,25.38,27104580,0
+PFE.US,D,20250707,000000,25.36,25.53,25.14,25.24,34905924,0
+PFE.US,D,20250708,000000,25.24,25.96,25.21,25.62,51275809,0
+PFE.US,D,20250709,000000,25.69,25.8399,25.34,25.56,38362230,0
+PFE.US,D,20250710,000000,25.58,26.05,25.535,25.78,39499242,0
+PFE.US,D,20250711,000000,25.65,25.715,25.42,25.65,34864397,0
+PFE.US,D,20250714,000000,25.58,25.63,25.34,25.35,25918049,0
+PFE.US,D,20250715,000000,25.335,25.44,24.53,24.61,54457964,0
+PFE.US,D,20250716,000000,24.675,24.96,24.53,24.61,44218214,0
+PFE.US,D,20250717,000000,24.5,24.78,24.45,24.58,47393884,0
+PFE.US,D,20250718,000000,24.71,24.78,24.39,24.47,36309403,0
+PFE.US,D,20250721,000000,24.59,24.65,24.255,24.26,33663379,0
+PFE.US,D,20250722,000000,24.37,25.14,24.34,25.14,48091579,0
+PFE.US,D,20250723,000000,25.37,25.53,25.25,25.36,42073286,0
+PFE.US,D,20250724,000000,25.39,25.54,25.26,25.35,25672379,0
+PFE.US,D,20250725,000000,24.97,24.97,24.62,24.79,35643442,0
+PFE.US,D,20250728,000000,24.675,24.73,24.235,24.31,31096625,0
+PFE.US,D,20250729,000000,24.31,24.33,23.93,24.3,38499825,0
+PFE.US,D,20250730,000000,24.32,24.395,23.795,23.81,35649545,0
+PFE.US,D,20250731,000000,23.6,23.84,23.14,23.29,62768328,0
+PFE.US,D,20250801,000000,23.36,23.52,23.11,23.49,51332709,0
+PFE.US,D,20250804,000000,23.44,23.68,23.4,23.53,57010739,0
+PFE.US,D,20250805,000000,24.27,24.89,24.27,24.75,113955063,0
+PFE.US,D,20250806,000000,24.68,24.71,23.86,23.93,65689179,0
+PFE.US,D,20250807,000000,24.14,24.47,23.94,24.23,45494359,0
+PFE.US,D,20250808,000000,24.2899,24.61,24.16,24.58,36376966,0
+PFE.US,D,20250811,000000,24.57,24.92,24.53,24.58,38115712,0
+PFE.US,D,20250812,000000,24.655,24.7684,24.47,24.65,34412629,0
+PFE.US,D,20250813,000000,24.745,25.195,24.743,25.16,40176493,0
+PFE.US,D,20250814,000000,24.99,25.18,24.815,25.11,32513972,0
+PFE.US,D,20250815,000000,25.18,25.3,24.97,25.14,31844848,0
+PFE.US,D,20250818,000000,25.15,25.23,25.01,25.07,35623337,0
+PFE.US,D,20250819,000000,25.14,25.43,25.1,25.32,29170504,0
+PFE.US,D,20250820,000000,25.39,25.69,25.34,25.38,38111023,0
+PFE.US,D,20250821,000000,25.41,25.885,25.37,25.74,37068082,0
+PFE.US,D,20250822,000000,25.9,26.11,25.76,25.88,34560471,0
+PFE.US,D,20250825,000000,25.875,25.89,25.11,25.14,32684212,0
+PFE.US,D,20250826,000000,25.15,25.24,24.87,24.92,43938721,0
+PFE.US,D,20250827,000000,25.01,25.17,24.85,25.07,31840305,0
+PFE.US,D,20250828,000000,25.07,25.07,24.51,24.6,44306845,0
+PFE.US,D,20250829,000000,24.68,24.88,24.511,24.76,37029976,0
+PFE.US,D,20250902,000000,24.73,25.065,24.71,24.98,44724976,0
+PFE.US,D,20250903,000000,24.88,25.12,24.72,24.79,30957575,0
+PFE.US,D,20250904,000000,24.78,24.78,24.35,24.54,41695505,0
+PFE.US,D,20250905,000000,24.54,24.89,24.505,24.88,34613225,0
+PFE.US,D,20250908,000000,24.9,24.965,24.31,24.55,49242866,0
+PFE.US,D,20250909,000000,24.55,24.79,24.51,24.71,32751305,0
+PFE.US,D,20250910,000000,24.64,24.65,24.45,24.57,32975897,0
+PFE.US,D,20250911,000000,24.6,24.86,24.54,24.86,36784139,0
+PFE.US,D,20250912,000000,24.81,24.84,23.84,23.87,81378229,0
+PFE.US,D,20250915,000000,23.99,24.12,23.68,23.97,50760174,0
+PFE.US,D,20250916,000000,23.96,24.22,23.87,23.9,57010792,0
+PFE.US,D,20250917,000000,23.98,24.39,23.9,24.05,46351613,0
+PFE.US,D,20250918,000000,24.05,24.24,23.955,24.15,34418976,0
+PFE.US,D,20250919,000000,24.25,24.25,23.815,24.03,86577634,0
+PFE.US,D,20250922,000000,24.28,24.8,24.03,24.04,67863310,0
+PFE.US,D,20250923,000000,24.1,24.36,24.05,24.13,38955246,0
+PFE.US,D,20250924,000000,24.17,24.18,23.98,24.09,39669358,0
+PFE.US,D,20250925,000000,24.09,24.15,23.58,23.6,56738262,0
+PFE.US,D,20250926,000000,23.73,23.81,23.61,23.76,33374526,0
+PFE.US,D,20250929,000000,23.79,23.86,23.64,23.85,39184348,0
+PFE.US,D,20250930,000000,23.85,25.63,23.81,25.48,164867295,0
+PFE.US,D,20251001,000000,25.97,27.45,25.58,27.21,150879897,0
+PFE.US,D,20251002,000000,26.93,27.17,26.62,27.08,69684073,0
+PFE.US,D,20251003,000000,27.2,27.69,27.035,27.37,70524014,0
+PFE.US,D,20251006,000000,27.27,27.36,26.391348,26.43,62945613,0
+PFE.US,D,20251007,000000,26.42,26.58,26.05,26.27,47744194,0
+PFE.US,D,20251008,000000,26.42,26.5,25.63,25.68,48693344,0
+PFE.US,D,20251009,000000,25.765,25.9,25.21,25.24,47278671,0
+PFE.US,D,20251010,000000,25.26,25.42,24.62,24.78,64963949,0
+PFE.US,D,20251013,000000,24.84,24.95,24.61,24.73,45356617,0
+PFE.US,D,20251014,000000,24.65,24.79,24.48,24.52,42277035,0
+PFE.US,D,20251015,000000,24.49,24.58,24.21,24.39,47729799,0
+PFE.US,D,20251016,000000,24.44,24.605,24.21,24.23,44389991,0
+PFE.US,D,20251017,000000,24.2,24.53,24.16,24.51,40101861,0
+PFE.US,D,20251020,000000,24.57,24.73,24.51,24.69,35856842,0
+PFE.US,D,20251021,000000,24.72,24.96,24.6,24.85,40726922,0
+PFE.US,D,20251022,000000,24.79,24.93,24.62,24.72,48662938,0
+PFE.US,D,20251023,000000,24.76,24.78,24.51,24.67,34219939,0
+PFE.US,D,20251024,000000,24.695,24.829,24.68,24.76,27429169,0
+PFE.US,D,20251027,000000,24.74,24.795,24.63,24.77,34974859,0
+PFE.US,D,20251028,000000,24.78,24.78,24.38,24.5,50152370,0
+PFE.US,D,20251029,000000,24.53,24.625,24.23,24.29,65438433,0
+PFE.US,D,20251030,000000,24.31,24.7,24.15,24.29,157478009,0
+PFE.US,D,20251031,000000,24.2,24.73,24.16,24.65,132697441,0
+PFE.US,D,20251103,000000,24.59,24.75,24.405,24.66,140871289,0
+PFE.US,D,20251104,000000,24.39,25.2,24.2,24.3,166161967,0
+PFE.US,D,20251105,000000,24.38,24.67,24.16,24.61,107240924,0
+PFE.US,D,20251106,000000,24.73,25.13,24.5432,24.85,124137172,0
+PFE.US,D,20251107,000000,24.34,24.63,24.1109,24.43,117794498,0
+PFE.US,D,20251110,000000,24.66,24.885,23.91,24.39,148958624,0
+PFE.US,D,20251111,000000,24.49,25.51,24.4438,25.51,139673794,0
+PFE.US,D,20251112,000000,25.395,25.945,25.25,25.87,96008033,0
+PFE.US,D,20251113,000000,25.9,26.475,25.67,25.79,123083106,0
+PFE.US,D,20251114,000000,25.67,25.77,24.97,25.06,96507648,0
+PFE.US,D,20251117,000000,25.11,25.57,24.95,25.08,88042246,0
+PFE.US,D,20251118,000000,25.05,25.51,24.98,25.45,66511756,0
+PFE.US,D,20251119,000000,25.36,25.5,24.72,24.88,62000199,0
+PFE.US,D,20251120,000000,24.89,25,24.28,24.4,51983224,0
+PFE.US,D,20251121,000000,24.585,25.52,24.585,25.04,73079369,0
+PFE.US,D,20251124,000000,25.1,25.47,25.045,25.22,63074949,0
+PFE.US,D,20251125,000000,25.37,25.97,25.36,25.72,39130262,0
+PFE.US,D,20251126,000000,25.7,25.8066,25.58,25.71,33461046,0
+PFE.US,D,20251128,000000,25.85,25.86,25.66,25.74,22627577,0
+PFE.US,D,20251201,000000,25.76,25.94,25.2344,25.27,53198560,0
+PFE.US,D,20251202,000000,25.315,25.315,25.04,25.15,43826986,0
+PFE.US,D,20251203,000000,25.32,25.89,25.3,25.57,56121174,0
+PFE.US,D,20251204,000000,25.62,25.74,25.35,25.7,35453966,0
+PFE.US,D,20251205,000000,25.77,26.12,25.64,26.03,47443701,0
+PFE.US,D,20251208,000000,26.04,26.19,25.76,25.77,45209347,0
+PFE.US,D,20251209,000000,25.965,26.13,25.13,25.33,43483806,0
+PFE.US,D,20251210,000000,25.41,25.79,25.22,25.78,43635410,0
+PFE.US,D,20251211,000000,25.8,26.04,25.61,25.8,35570246,0
+PFE.US,D,20251212,000000,25.835,26.04,25.72,25.85,51599710,0
+PFE.US,D,20251215,000000,25.82,26.65,25.81,26.43,60360028,0
+PFE.US,D,20251216,000000,26.44,26.505,24.92,25.53,111695467,0
+PFE.US,D,20251217,000000,25.4,25.49,25.03,25.04,61255280,0
+PFE.US,D,20251218,000000,25.01,25.225,24.98,25.04,47062505,0
+PFE.US,D,20251219,000000,25.01,25.52,24.98,25.19,87589966,0
+PFE.US,D,20251222,000000,25.205,25.4,25.13,25.21,38758872,0
+PFE.US,D,20251223,000000,25.26,25.34,24.83,24.88,43692855,0
+PFE.US,D,20251224,000000,24.92,25.14,24.905,25.03,19328545,0
+PFE.US,D,20251226,000000,25.015,25.11,24.92,25.09,21617814,0
+PFE.US,D,20251229,000000,25.05,25.2,24.97,25,33067670,0
+PFE.US,D,20251230,000000,25.01,25.0475,24.92,24.99,28821740,0
+PFE.US,D,20251231,000000,24.965,25.02,24.88,24.9,29409238,0
+PFE.US,D,20260102,000000,24.98,25.3,24.83,25.18,35976669,0
+PFE.US,D,20260105,000000,25.2,25.4,24.95,25.17,52620900,0
+PFE.US,D,20260106,000000,25.185,26.005,25.185,25.43,50977282,0
+PFE.US,D,20260107,000000,25.59,25.81,25.14,25.28,51395756,0
+PFE.US,D,20260108,000000,25.18,25.56,25.12,25.29,42977333,0
+PFE.US,D,20260109,000000,25.34,25.55,25.23,25.48,34190182,0
+PFE.US,D,20260112,000000,25.575,25.77,25.085,25.27,50256307,0
+PFE.US,D,20260113,000000,25.32,25.39,24.9746,25.15,47656110,0
+PFE.US,D,20260114,000000,25.23,25.71,25.2035,25.58,53738090,0
+PFE.US,D,20260115,000000,25.55,25.89,25.25,25.89,55263211,0
+PFE.US,D,20260116,000000,25.85,25.89,25.55,25.65,59470570,0
+PFE.US,D,20260120,000000,25.43,25.65,25.089,25.52,55425394,0
+PFE.US,D,20260121,000000,25.47,25.92,25.38,25.89,47264124,0
+PFE.US,D,20260122,000000,25.9,26.31,25.75,26.1,49883920,0
+PFE.US,D,20260123,000000,25.58,25.685,25.51,25.65,45402334,0
+PFE.US,D,20260126,000000,25.64,25.92,25.595,25.88,41441866,0
+PFE.US,D,20260127,000000,25.94,26.83,25.9,26.5,75575387,0
+PFE.US,D,20260128,000000,26.265,26.39,25.755,25.86,44976694,0
+PFE.US,D,20260129,000000,25.9,26.23,25.88,26.1,44373803,0
+PFE.US,D,20260130,000000,26.13,26.47,25.9,26.44,51599439,0
+PFE.US,D,20260202,000000,26.42,26.685,26.3534,26.66,52129516,0
+PFE.US,D,20260203,000000,25.36,26.105,25.26,25.77,91964912,0
+PFE.US,D,20260204,000000,25.88,26.98,25.86,26.78,83025839,0
+PFE.US,D,20260205,000000,26.76,27.19,26.46,26.49,72650731,0
+PFE.US,D,20260206,000000,26.52,27.37,26.52,27.22,50691575,0
+PFE.US,D,20260209,000000,27.18,27.365,26.79,27.05,49288175,0
+PFE.US,D,20260210,000000,27.175,27.73,27.09,27.61,43760600,0
+PFE.US,D,20260211,000000,27.55,27.94,27.31,27.73,41699330,0
+PFE.US,D,20260212,000000,27.585,27.89,27.41,27.47,58805105,0
+PFE.US,D,20260213,000000,27.575,27.94,27.55,27.58,36986727,0
+PFE.US,D,20260217,000000,27.85,27.87,27.2,27.37,32119860,0
+PFE.US,D,20260218,000000,27.44,27.48,27.205,27.37,24774973,0
diff --git a/daily/us/nyse stocks/2/pg.us.txt b/daily/us/nyse stocks/2/pg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a4cf4326b9c9f85350ad2c6aa89620ead19607e2
--- /dev/null
+++ b/daily/us/nyse stocks/2/pg.us.txt	
@@ -0,0 +1,14152 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PG.US,D,19700102,000000,1.19659,1.20389,1.19659,1.20389,1181974.3192305,0
+PG.US,D,19700105,000000,1.20389,1.2104,1.19659,1.2104,736457.45223186,0
+PG.US,D,19700106,000000,1.20389,1.20389,1.19659,1.20389,681908.68994007,0
+PG.US,D,19700107,000000,1.20389,1.225,1.20389,1.225,1009225.5909284,0
+PG.US,D,19700108,000000,1.225,1.23881,1.2177,1.23881,754647.1305618,0
+PG.US,D,19700109,000000,1.23881,1.23881,1.225,1.23201,372780.45364675,0
+PG.US,D,19700112,000000,1.23201,1.23201,1.225,1.225,527341.5308887,0
+PG.US,D,19700113,000000,1.225,1.225,1.2177,1.2177,581894.34772009,0
+PG.US,D,19700114,000000,1.225,1.25302,1.225,1.225,845565.11316445,0
+PG.US,D,19700115,000000,1.225,1.23201,1.225,1.225,554618.44612185,0
+PG.US,D,19700116,000000,1.23201,1.26002,1.23201,1.23881,581894.34772009,0
+PG.US,D,19700119,000000,1.23881,1.23881,1.225,1.225,727368.18805884,0
+PG.US,D,19700120,000000,1.23201,1.23881,1.23201,1.23201,381868.70418486,0
+PG.US,D,19700121,000000,1.23201,1.23881,1.225,1.23881,963769.13371436,0
+PG.US,D,19700122,000000,1.23881,1.27443,1.225,1.26673,1281990.6887203,0
+PG.US,D,19700123,000000,1.26002,1.26002,1.23201,1.23201,4109637.7634307,0
+PG.US,D,19700126,000000,1.23201,1.23201,1.2104,1.2104,754647.1305618,0
+PG.US,D,19700127,000000,1.2177,1.225,1.2177,1.2177,209117.94861295,0
+PG.US,D,19700128,000000,1.2177,1.225,1.2104,1.2104,1172883.0277877,0
+PG.US,D,19700129,000000,1.2104,1.2104,1.20389,1.20389,590989.69370252,0
+PG.US,D,19700130,000000,1.2104,1.225,1.2104,1.2104,618265.59530076,0
+PG.US,D,19700202,000000,1.2104,1.2177,1.20389,1.20389,3482280.8766871,0
+PG.US,D,19700203,000000,1.20389,1.23201,1.20389,1.225,1754783.4573172,0
+PG.US,D,19700204,000000,1.225,1.23881,1.225,1.225,545533.23648845,0
+PG.US,D,19700205,000000,1.225,1.23201,1.225,1.23201,645541.49689901,0
+PG.US,D,19700206,000000,1.23201,1.25302,1.225,1.24601,754647.1305618,0
+PG.US,D,19700209,000000,1.24601,1.26002,1.23881,1.26002,909214.28961316,0
+PG.US,D,19700210,000000,1.26002,1.26002,1.25302,1.25302,409148.66032271,0
+PG.US,D,19700211,000000,1.25302,1.26002,1.24601,1.26002,936486.1366718,0
+PG.US,D,19700212,000000,1.26002,1.27443,1.26002,1.26673,1127422.5160341,0
+PG.US,D,19700213,000000,1.26673,1.26673,1.24601,1.25302,2200293.2288716,0
+PG.US,D,19700216,000000,1.25302,1.27443,1.25302,1.25302,618265.59530076,0
+PG.US,D,19700217,000000,1.25302,1.25302,1.19659,1.2104,2191199.9101589,0
+PG.US,D,19700218,000000,1.20389,1.20389,1.17538,1.18258,1845705.4944595,0
+PG.US,D,19700219,000000,1.18258,1.18968,1.16847,1.18968,2927664.4578351,0
+PG.US,D,19700220,000000,1.18968,1.19659,1.18258,1.18258,1200156.9021162,0
+PG.US,D,19700224,000000,1.18258,1.18968,1.17538,1.18968,1400184.5729212,0
+PG.US,D,19700225,000000,1.18968,1.19659,1.17538,1.18258,4109637.7634307,0
+PG.US,D,19700226,000000,1.16167,1.16167,1.15436,1.15436,2482147.5908365,0
+PG.US,D,19700227,000000,1.16167,1.20389,1.16167,1.19659,1663860.40654,0
+PG.US,D,19700302,000000,1.19659,1.2177,1.19659,1.20389,2191199.9101589,0
+PG.US,D,19700303,000000,1.20389,1.2104,1.18968,1.2104,1245618.4275047,0
+PG.US,D,19700304,000000,1.2104,1.2104,1.20389,1.20389,1527476.8440093,0
+PG.US,D,19700305,000000,1.20389,1.2104,1.19659,1.19659,2163926.0358305,0
+PG.US,D,19700306,000000,1.18968,1.18968,1.18258,1.18968,545533.23648845,0
+PG.US,D,19700309,000000,1.18968,1.19659,1.18968,1.19659,390958.98199276,0
+PG.US,D,19700310,000000,1.19659,1.20389,1.19659,1.20389,609174.30385795,0
+PG.US,D,19700311,000000,1.20389,1.20389,1.19659,1.20389,1145605.0989196,0
+PG.US,D,19700312,000000,1.20389,1.20389,1.20389,1.20389,1436555.8205019,0
+PG.US,D,19700313,000000,1.20389,1.2104,1.18968,1.18968,2336678.8186723,0
+PG.US,D,19700316,000000,1.18968,1.18968,1.15436,1.16167,3291349.5654995,0
+PG.US,D,19700317,000000,1.16167,1.17538,1.15436,1.16167,1618397.8675165,0
+PG.US,D,19700318,000000,1.16167,1.18258,1.16167,1.17538,736457.45223186,0
+PG.US,D,19700319,000000,1.17538,1.18258,1.16167,1.16167,372780.45364675,0
+PG.US,D,19700320,000000,1.16167,1.17538,1.16167,1.17538,481882.03276993,0
+PG.US,D,19700323,000000,1.17538,1.17538,1.16167,1.16167,272763.07052207,0
+PG.US,D,19700324,000000,1.16847,1.17538,1.16847,1.17538,281853.34832998,0
+PG.US,D,19700325,000000,1.17538,1.23201,1.17538,1.18968,2500333.2146268,0
+PG.US,D,19700326,000000,1.18968,1.20389,1.18968,1.18968,600080.98514533,0
+PG.US,D,19700330,000000,1.18258,1.18258,1.16167,1.17538,754647.1305618,0
+PG.US,D,19700331,000000,1.17538,1.18968,1.17538,1.18968,345503.5384136,0
+PG.US,D,19700401,000000,1.20389,1.2104,1.20389,1.2104,1145605.0989196,0
+PG.US,D,19700402,000000,1.2104,1.2104,1.20389,1.20389,663723.06614974,0
+PG.US,D,19700403,000000,1.20389,1.20389,1.20389,1.20389,236394.86384611,0
+PG.US,D,19700406,000000,1.20389,1.2104,1.19659,1.19659,363681.05312471,0
+PG.US,D,19700407,000000,1.19659,1.20389,1.19659,1.20389,891029.67945773,0
+PG.US,D,19700408,000000,1.20389,1.20389,1.19659,1.19659,145477.89487836,0
+PG.US,D,19700409,000000,1.19659,1.20389,1.18968,1.18968,527341.5308887,0
+PG.US,D,19700410,000000,1.18968,1.18968,1.18258,1.18258,436424.56192096,0
+PG.US,D,19700413,000000,1.18258,1.18258,1.16847,1.16847,663723.06614974,0
+PG.US,D,19700414,000000,1.16847,1.16847,1.15436,1.16847,763740.44927441,0
+PG.US,D,19700415,000000,1.16847,1.17538,1.15436,1.16167,1127422.5160341,0
+PG.US,D,19700416,000000,1.16167,1.16167,1.14746,1.14746,772832.75435213,0
+PG.US,D,19700417,000000,1.14746,1.17538,1.14026,1.17538,881933.31984041,0
+PG.US,D,19700420,000000,1.17538,1.18258,1.16167,1.16167,481882.03276993,0
+PG.US,D,19700421,000000,1.16167,1.16847,1.14746,1.14746,554618.44612185,0
+PG.US,D,19700422,000000,1.14746,1.15436,1.14026,1.14026,991046.04894752,0
+PG.US,D,19700423,000000,1.12595,1.12595,1.11244,1.11244,618265.59530076,0
+PG.US,D,19700424,000000,1.11244,1.12595,1.11244,1.11914,372780.45364675,0
+PG.US,D,19700427,000000,1.11914,1.12595,1.0702,1.09123,2191199.9101589,0
+PG.US,D,19700428,000000,1.09123,1.11244,1.08402,1.09833,927393.83159408,0
+PG.US,D,19700429,000000,1.09833,1.11244,1.09123,1.10523,891029.67945773,0
+PG.US,D,19700430,000000,1.10523,1.11244,1.08402,1.09123,381868.70418486,0
+PG.US,D,19700501,000000,1.09123,1.09833,1.07712,1.07712,554618.44612185,0
+PG.US,D,19700504,000000,1.0702,1.0702,1.0487,1.0487,1763874.74876,0
+PG.US,D,19700505,000000,1.0419,1.0419,1.01368,1.02759,1236530.1769666,0
+PG.US,D,19700506,000000,1.02759,1.06281,1.02759,1.0347,2091192.6633833,0
+PG.US,D,19700507,000000,1.0347,1.06281,1.0347,1.06281,1018318.909641,0
+PG.US,D,19700508,000000,1.06281,1.06281,1.0419,1.0419,700097.35463511,0
+PG.US,D,19700511,000000,1.0419,1.0419,1.02759,1.02759,318223.58227574,0
+PG.US,D,19700512,000000,1.02059,1.02059,1.01368,1.01368,727368.18805884,0
+PG.US,D,19700513,000000,1.00668,1.00668,0.999477,1.00668,1191063.5834035,0
+PG.US,D,19700514,000000,1.00668,1.00668,0.999477,1.00668,636447.16455149,0
+PG.US,D,19700515,000000,1.01368,1.05601,1.01368,1.05601,918301.52651636,0
+PG.US,D,19700518,000000,1.05601,1.06281,1.0487,1.05601,791016.35087266,0
+PG.US,D,19700519,000000,1.0487,1.0487,1.00668,1.01368,981946.64842548,0
+PG.US,D,19700520,000000,1.00668,1.00668,0.985365,0.985365,1372912.7258626,0
+PG.US,D,19700521,000000,0.985365,0.985365,0.964253,0.971257,868296.88949364,0
+PG.US,D,19700522,000000,0.964253,0.964253,0.936333,0.943141,736457.45223186,0
+PG.US,D,19700525,000000,0.929033,0.929033,0.907822,0.907822,663723.06614974,0
+PG.US,D,19700526,000000,0.900916,0.900916,0.8801,0.8801,941036.34375027,0
+PG.US,D,19700527,000000,0.89401,0.978361,0.89401,0.964253,722822.03551999,0
+PG.US,D,19700528,000000,0.985365,1.0487,0.985365,1.02059,804649.74031472,0
+PG.US,D,19700529,000000,1.02059,1.09123,0.985365,1.0702,390958.98199276,0
+PG.US,D,19700601,000000,1.0702,1.09123,1.06281,1.06281,695546.13392173,0
+PG.US,D,19700602,000000,1.06281,1.09123,1.0419,1.05601,536431.80869661,0
+PG.US,D,19700603,000000,1.05601,1.06281,1.0419,1.05601,418236.91086082,0
+PG.US,D,19700604,000000,1.06281,1.07712,1.06281,1.06281,450058.96499792,0
+PG.US,D,19700605,000000,1.0487,1.0487,1.02759,1.0419,627354.85947377,0
+PG.US,D,19700608,000000,1.0419,1.0487,1.01368,1.0419,386416.88399352,0
+PG.US,D,19700609,000000,1.0419,1.0419,1.0347,1.0419,586438.47298915,0
+PG.US,D,19700610,000000,1.0419,1.0419,1.02059,1.02759,240942.03001987,0
+PG.US,D,19700611,000000,1.02059,1.02059,0.978361,0.992567,1168334.847979,0
+PG.US,D,19700612,000000,1.00668,1.02059,1.00668,1.02059,318223.58227574,0
+PG.US,D,19700615,000000,1.02059,1.0347,1.02059,1.0347,613715.3882223,0
+PG.US,D,19700616,000000,1.0347,1.08402,1.02759,1.0702,750101.99165785,0
+PG.US,D,19700617,000000,1.0702,1.09123,1.05601,1.06281,827382.53027882,0
+PG.US,D,19700618,000000,1.06281,1.09833,1.05601,1.09123,554618.44612185,0
+PG.US,D,19700619,000000,1.09833,1.12595,1.09833,1.11244,918301.52651636,0
+PG.US,D,19700622,000000,1.10523,1.10523,1.07712,1.08402,586438.47298915,0
+PG.US,D,19700623,000000,1.08402,1.11244,1.07712,1.09123,359139.96876036,0
+PG.US,D,19700624,000000,1.09123,1.09833,1.06281,1.08402,259128.6674451,0
+PG.US,D,19700625,000000,1.08402,1.09123,1.06281,1.07712,272763.07052207,0
+PG.US,D,19700626,000000,1.07712,1.09123,1.0419,1.0419,190934.35209242,0
+PG.US,D,19700629,000000,1.0419,1.0487,1.01368,1.02759,336407.17879627,0
+PG.US,D,19700630,000000,1.02759,1.06281,1.02759,1.02759,350046.65004775,0
+PG.US,D,19700701,000000,1.02759,1.05601,1.02759,1.05601,263670.76544435,0
+PG.US,D,19700702,000000,1.05601,1.0702,1.05601,1.05601,1163793.7636147,0
+PG.US,D,19700706,000000,1.05601,1.0702,1.05601,1.06281,263670.76544435,0
+PG.US,D,19700707,000000,1.05601,1.05601,1.0487,1.05601,340948.26316062,0
+PG.US,D,19700708,000000,1.05601,1.09123,1.0487,1.09123,604628.1513191,0
+PG.US,D,19700709,000000,1.09123,1.09123,1.06281,1.08402,381868.70418486,0
+PG.US,D,19700710,000000,1.08402,1.09123,1.0487,1.0702,5000666.4292536,0
+PG.US,D,19700713,000000,1.0702,1.07712,1.06281,1.07712,313679.45700669,0
+PG.US,D,19700714,000000,1.07712,1.09123,1.05601,1.09123,463697.42261449,0
+PG.US,D,19700715,000000,1.09123,1.14026,1.09123,1.12595,959221.9675406,0
+PG.US,D,19700716,000000,1.12595,1.17538,1.12595,1.16847,991046.04894752,0
+PG.US,D,19700717,000000,1.16847,1.20389,1.16167,1.20389,841019.97426049,0
+PG.US,D,19700720,000000,1.19659,1.19659,1.17538,1.17538,704638.43899946,0
+PG.US,D,19700721,000000,1.17538,1.17538,1.16167,1.16847,1181974.3192305,0
+PG.US,D,19700722,000000,1.16847,1.18968,1.16847,1.17538,695546.13392173,0
+PG.US,D,19700723,000000,1.17538,1.18968,1.15436,1.15436,490974.33784765,0
+PG.US,D,19700724,000000,1.15436,1.18968,1.15436,1.18968,672816.38486235,0
+PG.US,D,19700727,000000,1.18968,1.19659,1.18258,1.18968,304584.11102426,0
+PG.US,D,19700728,000000,1.18258,1.18258,1.16167,1.17538,600080.98514533,0
+PG.US,D,19700729,000000,1.17538,1.17538,1.16167,1.16167,586438.47298915,0
+PG.US,D,19700730,000000,1.16167,1.16847,1.15436,1.16167,281853.34832998,0
+PG.US,D,19700731,000000,1.16167,1.16167,1.12595,1.14026,527341.5308887,0
+PG.US,D,19700803,000000,1.14026,1.14026,1.10523,1.11244,827382.53027882,0
+PG.US,D,19700804,000000,1.11244,1.11244,1.09833,1.10523,268214.8907134,0
+PG.US,D,19700805,000000,1.10523,1.11244,1.09123,1.10523,845565.11316445,0
+PG.US,D,19700806,000000,1.11244,1.14026,1.11244,1.13345,586438.47298915,0
+PG.US,D,19700807,000000,1.13345,1.14026,1.11914,1.12595,381868.70418486,0
+PG.US,D,19700810,000000,1.12595,1.12595,1.11244,1.11914,163658.45049418,0
+PG.US,D,19700811,000000,1.11914,1.11914,1.11244,1.11244,200024.62990034,0
+PG.US,D,19700812,000000,1.11244,1.12595,1.11244,1.11244,941036.34375027,0
+PG.US,D,19700813,000000,1.11244,1.14026,1.11244,1.14026,468245.60242315,0
+PG.US,D,19700814,000000,1.14026,1.14026,1.10523,1.11244,927393.83159408,0
+PG.US,D,19700817,000000,1.11244,1.11244,1.09833,1.10523,627354.85947377,0
+PG.US,D,19700818,000000,1.10523,1.13345,1.10523,1.12595,404603.52141875,0
+PG.US,D,19700819,000000,1.12595,1.14026,1.11914,1.11914,604628.1513191,0
+PG.US,D,19700820,000000,1.11914,1.14026,1.11914,1.14026,2409411.1774845,0
+PG.US,D,19700821,000000,1.14026,1.15436,1.13345,1.14026,440970.71445981,0
+PG.US,D,19700824,000000,1.14026,1.15436,1.13345,1.14746,1122881.4316697,0
+PG.US,D,19700825,000000,1.14746,1.15436,1.13345,1.14026,654632.78834182,0
+PG.US,D,19700826,000000,1.14026,1.16847,1.14026,1.15436,709184.59153831,0
+PG.US,D,19700827,000000,1.15436,1.16167,1.14746,1.15436,568259.94464313,0
+PG.US,D,19700828,000000,1.15436,1.15436,1.13345,1.14746,568259.94464313,0
+PG.US,D,19700831,000000,1.14746,1.14746,1.13345,1.14026,440970.71445981,0
+PG.US,D,19700901,000000,1.14026,1.16167,1.14026,1.16167,281853.34832998,0
+PG.US,D,19700902,000000,1.16167,1.17538,1.15436,1.17538,422780.02249497,0
+PG.US,D,19700903,000000,1.17538,1.18258,1.16847,1.16847,677358.4828616,0
+PG.US,D,19700904,000000,1.16847,1.17538,1.16167,1.16847,568259.94464313,0
+PG.US,D,19700908,000000,1.16847,1.16847,1.14746,1.16167,431875.36847739,0
+PG.US,D,19700909,000000,1.16167,1.17538,1.15436,1.16167,559166.62593051,0
+PG.US,D,19700910,000000,1.16167,1.16167,1.14746,1.14746,340948.26316062,0
+PG.US,D,19700911,000000,1.14746,1.16167,1.14746,1.14746,831925.64191297,0
+PG.US,D,19700914,000000,1.14746,1.15436,1.14026,1.14746,600080.98514533,0
+PG.US,D,19700915,000000,1.14746,1.15436,1.13345,1.15436,577347.18154633,0
+PG.US,D,19700916,000000,1.15436,1.15436,1.14746,1.15436,891029.67945773,0
+PG.US,D,19700917,000000,1.15436,1.18258,1.15436,1.18258,459150.25644074,0
+PG.US,D,19700918,000000,1.18258,1.18258,1.17538,1.18258,354593.81622151,0
+PG.US,D,19700921,000000,1.16847,1.16847,1.14746,1.16167,400056.355245,0
+PG.US,D,19700922,000000,1.16167,1.16167,1.14746,1.15436,554618.44612185,0
+PG.US,D,19700923,000000,1.15436,1.18258,1.15436,1.15436,1432008.6543281,0
+PG.US,D,19700924,000000,1.15436,1.16847,1.13345,1.15436,540982.01577508,0
+PG.US,D,19700925,000000,1.15436,1.17538,1.15436,1.16167,513708.14144664,0
+PG.US,D,19700928,000000,1.16167,1.16847,1.14746,1.16167,263670.76544435,0
+PG.US,D,19700929,000000,1.15436,1.15436,1.14746,1.14746,595535.84624137,0
+PG.US,D,19700930,000000,1.14746,1.16167,1.14746,1.15436,495519.4767516,0
+PG.US,D,19701001,000000,1.15436,1.16167,1.14746,1.15436,281853.34832998,0
+PG.US,D,19701002,000000,1.15436,1.20389,1.15436,1.20389,518248.21217608,0
+PG.US,D,19701005,000000,1.20389,1.20389,1.18968,1.20389,400056.355245,0
+PG.US,D,19701006,000000,1.20389,1.20389,1.18968,1.18968,1059231.2415861,0
+PG.US,D,19701007,000000,1.18968,1.19659,1.16167,1.16847,895577.8592664,0
+PG.US,D,19701008,000000,1.17538,1.19659,1.17538,1.17538,459150.25644074,0
+PG.US,D,19701009,000000,1.17538,1.19659,1.16847,1.18258,568259.94464313,0
+PG.US,D,19701012,000000,1.18968,1.19659,1.18968,1.19659,172746.70103229,0
+PG.US,D,19701013,000000,1.18968,1.18968,1.16847,1.17538,1463832.7357351,0
+PG.US,D,19701014,000000,1.17538,1.17538,1.16167,1.16167,290945.6534077,0
+PG.US,D,19701015,000000,1.16167,1.17538,1.16167,1.17538,659182.99542029,0
+PG.US,D,19701016,000000,1.17538,1.20389,1.17538,1.18968,881933.31984041,0
+PG.US,D,19701019,000000,1.18968,1.20389,1.17538,1.17538,886481.49964907,0
+PG.US,D,19701020,000000,1.18258,1.18968,1.18258,1.18968,968311.23171361,0
+PG.US,D,19701021,000000,1.18968,1.18968,1.18258,1.18258,404603.52141875,0
+PG.US,D,19701022,000000,1.18258,1.18968,1.17538,1.18968,268214.8907134,0
+PG.US,D,19701023,000000,1.18968,1.18968,1.16847,1.16847,1177426.1394218,0
+PG.US,D,19701026,000000,1.16847,1.17538,1.16167,1.16847,427329.21593853,0
+PG.US,D,19701027,000000,1.16847,1.18968,1.16847,1.18968,463697.42261449,0
+PG.US,D,19701028,000000,1.18968,1.20389,1.17538,1.20389,640991.28982054,0
+PG.US,D,19701029,000000,1.20389,1.2177,1.19659,1.19659,309129.24992823,0
+PG.US,D,19701030,000000,1.19659,1.2104,1.17538,1.19659,550074.3208528,0
+PG.US,D,19701102,000000,1.20389,1.2104,1.20389,1.2104,318223.58227574,0
+PG.US,D,19701103,000000,1.2104,1.225,1.19659,1.2104,236394.86384611,0
+PG.US,D,19701104,000000,1.23201,1.24601,1.23201,1.23881,763740.44927441,0
+PG.US,D,19701105,000000,1.24601,1.26673,1.24601,1.26673,477335.88023107,0
+PG.US,D,19701106,000000,1.26673,1.26673,1.24601,1.26002,522798.41925455,0
+PG.US,D,19701109,000000,1.26002,1.29544,1.26002,1.29544,1022859.9940054,0
+PG.US,D,19701110,000000,1.29544,1.31635,1.29544,1.29544,772832.75435213,0
+PG.US,D,19701111,000000,1.29544,1.30235,1.28784,1.29544,295494.84685126,0
+PG.US,D,19701112,000000,1.29544,1.29544,1.28103,1.28103,404603.52141875,0
+PG.US,D,19701113,000000,1.27443,1.27443,1.26002,1.26002,1454741.4442922,0
+PG.US,D,19701117,000000,1.26002,1.26673,1.26002,1.26002,1013770.7298324,0
+PG.US,D,19701118,000000,1.26002,1.26002,1.23881,1.23881,841019.97426049,0
+PG.US,D,19701119,000000,1.23881,1.25302,1.225,1.24601,736457.45223186,0
+PG.US,D,19701120,000000,1.24601,1.25302,1.23881,1.24601,845565.11316445,0
+PG.US,D,19701123,000000,1.24601,1.24601,1.225,1.23201,913756.38761241,0
+PG.US,D,19701124,000000,1.23201,1.23881,1.2177,1.225,545533.23648845,0
+PG.US,D,19701125,000000,1.225,1.24601,1.2104,1.23881,554618.44612185,0
+PG.US,D,19701127,000000,1.23881,1.25302,1.23881,1.24601,340948.26316062,0
+PG.US,D,19701130,000000,1.25302,1.30235,1.25302,1.29544,1218341.5122715,0
+PG.US,D,19701201,000000,1.29544,1.30925,1.28103,1.28784,881933.31984041,0
+PG.US,D,19701202,000000,1.28784,1.29544,1.28103,1.29544,363681.05312471,0
+PG.US,D,19701203,000000,1.29544,1.30925,1.29544,1.30235,436424.56192096,0
+PG.US,D,19701204,000000,1.30235,1.30925,1.29544,1.30925,381868.70418486,0
+PG.US,D,19701207,000000,1.30925,1.31635,1.30925,1.30925,454606.13117168,0
+PG.US,D,19701208,000000,1.30925,1.32336,1.30235,1.32336,636447.16455149,0
+PG.US,D,19701209,000000,1.32336,1.33046,1.31635,1.31635,1086510.184089,0
+PG.US,D,19701210,000000,1.31635,1.32336,1.30235,1.31635,845565.11316445,0
+PG.US,D,19701211,000000,1.31635,1.32336,1.30925,1.30925,418236.91086082,0
+PG.US,D,19701214,000000,1.30925,1.33046,1.30925,1.31635,527341.5308887,0
+PG.US,D,19701215,000000,1.31635,1.33046,1.30925,1.31635,590989.69370252,0
+PG.US,D,19701216,000000,1.31635,1.31635,1.30235,1.30925,859206.61168572,0
+PG.US,D,19701217,000000,1.30925,1.31635,1.30925,1.30925,359139.96876036,0
+PG.US,D,19701218,000000,1.30925,1.30925,1.28103,1.28103,822834.35047015,0
+PG.US,D,19701221,000000,1.28103,1.28784,1.26002,1.26673,1700226.5859462,0
+PG.US,D,19701222,000000,1.26002,1.26002,1.2177,1.25302,1595666.0911874,0
+PG.US,D,19701223,000000,1.25302,1.26002,1.24601,1.26002,1027412.2283537,0
+PG.US,D,19701224,000000,1.26002,1.26673,1.25302,1.26002,1772965.0265679,0
+PG.US,D,19701228,000000,1.26002,1.26002,1.25302,1.26002,454606.13117168,0
+PG.US,D,19701229,000000,1.26002,1.26002,1.25302,1.26002,281853.34832998,0
+PG.US,D,19701230,000000,1.26002,1.26002,1.25302,1.25302,445510.78518926,0
+PG.US,D,19701231,000000,1.26002,1.26673,1.26002,1.26673,304584.11102426,0
+PG.US,D,19710104,000000,1.26673,1.26673,1.26002,1.26002,404603.52141875,0
+PG.US,D,19710105,000000,1.26002,1.26673,1.25302,1.26002,236394.86384611,0
+PG.US,D,19710106,000000,1.26002,1.26002,1.24601,1.24601,454606.13117168,0
+PG.US,D,19710107,000000,1.24601,1.26673,1.24601,1.26673,354593.81622151,0
+PG.US,D,19710108,000000,1.26673,1.30235,1.26673,1.27443,2109376.2599038,0
+PG.US,D,19710111,000000,1.27443,1.28103,1.26002,1.28103,686454.84247893,0
+PG.US,D,19710112,000000,1.28103,1.29544,1.27443,1.28784,1181974.3192305,0
+PG.US,D,19710113,000000,1.28784,1.29544,1.28103,1.28103,459150.25644074,0
+PG.US,D,19710114,000000,1.28103,1.28103,1.24601,1.24601,1200156.9021162,0
+PG.US,D,19710115,000000,1.24601,1.27443,1.23881,1.24601,1013770.7298324,0
+PG.US,D,19710118,000000,1.23881,1.23881,1.225,1.23881,572803.05627728,0
+PG.US,D,19710119,000000,1.23881,1.24601,1.23201,1.24601,509158.94800307,0
+PG.US,D,19710120,000000,1.24601,1.25302,1.24601,1.25302,1604759.4099,0
+PG.US,D,19710121,000000,1.25302,1.25302,1.23881,1.24601,572803.05627728,0
+PG.US,D,19710122,000000,1.24601,1.24601,1.225,1.23201,813744.07266224,0
+PG.US,D,19710125,000000,1.23201,1.23881,1.225,1.23881,572803.05627728,0
+PG.US,D,19710126,000000,1.23881,1.24601,1.23201,1.23201,1691133.2672336,0
+PG.US,D,19710127,000000,1.23881,1.24601,1.23881,1.24601,1654767.0878275,0
+PG.US,D,19710128,000000,1.24601,1.26673,1.24601,1.26673,1541114.2879909,0
+PG.US,D,19710129,000000,1.26673,1.28103,1.26673,1.28103,750101.99165785,0
+PG.US,D,19710201,000000,1.28103,1.28103,1.27443,1.28103,1695679.4197724,0
+PG.US,D,19710202,000000,1.28103,1.28103,1.27443,1.27443,1859337.8702666,0
+PG.US,D,19710203,000000,1.27443,1.27443,1.26673,1.27443,1022859.9940054,0
+PG.US,D,19710204,000000,1.27443,1.27443,1.26673,1.27443,1104692.7669747,0
+PG.US,D,19710205,000000,1.27443,1.27443,1.26673,1.27443,763740.44927441,0
+PG.US,D,19710208,000000,1.27443,1.28784,1.27443,1.28784,695546.13392173,0
+PG.US,D,19710209,000000,1.28784,1.29544,1.27443,1.27443,1922977.9240012,0
+PG.US,D,19710210,000000,1.27443,1.28784,1.27443,1.28784,959221.9675406,0
+PG.US,D,19710211,000000,1.28784,1.28784,1.27443,1.28784,3204973.680896,0
+PG.US,D,19710212,000000,1.28784,1.28784,1.28103,1.28103,745547.73003976,0
+PG.US,D,19710216,000000,1.28103,1.29544,1.28103,1.29544,1732043.5719088,0
+PG.US,D,19710217,000000,1.29544,1.29544,1.26673,1.27443,1013770.7298324,0
+PG.US,D,19710218,000000,1.27443,1.28784,1.27443,1.28103,991046.04894752,0
+PG.US,D,19710219,000000,1.28103,1.28103,1.26002,1.26002,809199.94739319,0
+PG.US,D,19710222,000000,1.26002,1.26673,1.24601,1.25302,427329.21593853,0
+PG.US,D,19710223,000000,1.25302,1.26673,1.225,1.26002,2018446.1136824,0
+PG.US,D,19710224,000000,1.26002,1.27443,1.26002,1.26002,531888.69706246,0
+PG.US,D,19710225,000000,1.26002,1.28784,1.26002,1.28103,1059231.2415861,0
+PG.US,D,19710226,000000,1.28103,1.28784,1.27443,1.28103,513708.14144664,0
+PG.US,D,19710301,000000,1.28103,1.29544,1.26673,1.28103,400056.355245,0
+PG.US,D,19710302,000000,1.28103,1.30235,1.28103,1.29544,1386554.2243838,0
+PG.US,D,19710303,000000,1.29544,1.30235,1.28784,1.29544,540982.01577508,0
+PG.US,D,19710304,000000,1.29544,1.29544,1.28784,1.29544,663723.06614974,0
+PG.US,D,19710305,000000,1.29544,1.29544,1.28784,1.28784,1482022.414065,0
+PG.US,D,19710308,000000,1.28784,1.29544,1.27443,1.28784,1427464.5290591,0
+PG.US,D,19710309,000000,1.28784,1.29544,1.28103,1.28784,1204708.1228295,0
+PG.US,D,19710310,000000,1.28784,1.29544,1.28784,1.29544,1063775.3668551,0
+PG.US,D,19710311,000000,1.29544,1.30925,1.29544,1.30235,1445650.1528494,0
+PG.US,D,19710312,000000,1.30235,1.30925,1.28784,1.28784,1272899.3972775,0
+PG.US,D,19710315,000000,1.28784,1.30925,1.28784,1.30925,1332000.3939175,0
+PG.US,D,19710316,000000,1.30925,1.34457,1.30925,1.33737,1359270.2137063,0
+PG.US,D,19710317,000000,1.33737,1.34457,1.32336,1.33737,1141063.0009204,0
+PG.US,D,19710318,000000,1.33737,1.37288,1.33737,1.36538,736457.45223186,0
+PG.US,D,19710319,000000,1.36538,1.37959,1.35137,1.35848,922851.73359484,0
+PG.US,D,19710322,000000,1.35848,1.37959,1.35848,1.37288,704638.43899946,0
+PG.US,D,19710323,000000,1.37288,1.37288,1.35848,1.36538,568259.94464313,0
+PG.US,D,19710324,000000,1.36538,1.37288,1.35848,1.35848,818290.2252011,0
+PG.US,D,19710325,000000,1.35848,1.37288,1.35848,1.36538,704638.43899946,0
+PG.US,D,19710326,000000,1.36538,1.36538,1.35137,1.36538,1459283.5422915,0
+PG.US,D,19710329,000000,1.36538,1.36538,1.32336,1.32336,1459283.5422915,0
+PG.US,D,19710330,000000,1.32336,1.35137,1.31635,1.34457,1159246.5974409,0
+PG.US,D,19710331,000000,1.34457,1.36538,1.34457,1.36538,936486.1366718,0
+PG.US,D,19710401,000000,1.36538,1.36538,1.35137,1.35137,604628.1513191,0
+PG.US,D,19710402,000000,1.35137,1.35137,1.34457,1.35137,822834.35047015,0
+PG.US,D,19710405,000000,1.35137,1.35848,1.34457,1.35848,791016.35087266,0
+PG.US,D,19710406,000000,1.35848,1.35848,1.35137,1.35848,1500201.9560459,0
+PG.US,D,19710407,000000,1.35848,1.36538,1.35848,1.36538,918301.52651636,0
+PG.US,D,19710408,000000,1.36538,1.36538,1.35137,1.35848,745547.73003976,0
+PG.US,D,19710412,000000,1.35848,1.35848,1.33737,1.33737,5046127.9546421,0
+PG.US,D,19710413,000000,1.33737,1.33737,1.32336,1.33737,1000133.2858507,0
+PG.US,D,19710414,000000,1.33737,1.34457,1.33046,1.33737,763740.44927441,0
+PG.US,D,19710415,000000,1.33737,1.34457,1.33046,1.33737,1259255.8714864,0
+PG.US,D,19710416,000000,1.34457,1.36538,1.34457,1.35848,3177696.7656629,0
+PG.US,D,19710419,000000,1.35848,1.37288,1.35848,1.36538,1091048.2275487,0
+PG.US,D,19710420,000000,1.36538,1.37288,1.35848,1.35848,931943.02503765,0
+PG.US,D,19710421,000000,1.35848,1.36538,1.33737,1.33737,941036.34375027,0
+PG.US,D,19710422,000000,1.33737,1.34457,1.31635,1.31635,1109241.9604183,0
+PG.US,D,19710423,000000,1.31635,1.32336,1.30925,1.30925,1950259.9074089,0
+PG.US,D,19710426,000000,1.30925,1.33046,1.30235,1.30235,2109376.2599038,0
+PG.US,D,19710427,000000,1.30235,1.30925,1.27443,1.28103,1341088.6444556,0
+PG.US,D,19710428,000000,1.28103,1.28784,1.27443,1.28784,1350176.8949938,0
+PG.US,D,19710429,000000,1.28784,1.29544,1.28784,1.29544,2095736.7886523,0
+PG.US,D,19710430,000000,1.30925,1.33046,1.30925,1.32336,772832.75435213,0
+PG.US,D,19710503,000000,1.32336,1.32336,1.29544,1.31635,536431.80869661,0
+PG.US,D,19710504,000000,1.31635,1.32336,1.30925,1.32336,1536569.1490869,0
+PG.US,D,19710505,000000,1.32336,1.33046,1.31635,1.32336,645541.49689901,0
+PG.US,D,19710506,000000,1.32336,1.33046,1.31635,1.31635,1000133.2858507,0
+PG.US,D,19710507,000000,1.31635,1.31635,1.30925,1.30925,2682175.2616415,0
+PG.US,D,19710510,000000,1.30925,1.31635,1.29544,1.30925,813744.07266224,0
+PG.US,D,19710511,000000,1.30925,1.31635,1.29544,1.31635,818290.2252011,0
+PG.US,D,19710512,000000,1.31635,1.33737,1.31635,1.33046,1791150.6503583,0
+PG.US,D,19710513,000000,1.33046,1.34457,1.32336,1.33737,1150158.3469029,0
+PG.US,D,19710514,000000,1.33737,1.33737,1.33046,1.33046,2468510.1468548,0
+PG.US,D,19710517,000000,1.33046,1.33737,1.30925,1.30925,1768417.8603942,0
+PG.US,D,19710518,000000,1.30925,1.30925,1.28784,1.30235,1695679.4197724,0
+PG.US,D,19710519,000000,1.30235,1.30925,1.30235,1.30235,1118332.2382262,0
+PG.US,D,19710520,000000,1.30235,1.30925,1.28784,1.29544,2218477.839027,0
+PG.US,D,19710521,000000,1.29544,1.30925,1.28784,1.30925,2300305.5438218,0
+PG.US,D,19710524,000000,1.30925,1.30925,1.29544,1.29544,309129.24992823,0
+PG.US,D,19710525,000000,1.29544,1.29544,1.28784,1.28784,904668.13707431,0
+PG.US,D,19710526,000000,1.28784,1.30235,1.28784,1.29544,1172883.0277877,0
+PG.US,D,19710527,000000,1.29544,1.30925,1.28784,1.30925,327315.88735346,0
+PG.US,D,19710528,000000,1.30925,1.30925,1.29544,1.30235,1131966.6413031,0
+PG.US,D,19710601,000000,1.30235,1.32336,1.29544,1.32336,1513835.3454879,0
+PG.US,D,19710602,000000,1.32336,1.32336,1.31635,1.32336,377322.55164599,0
+PG.US,D,19710603,000000,1.32336,1.34457,1.32336,1.33737,727368.18805884,0
+PG.US,D,19710604,000000,1.34457,1.35848,1.34457,1.35848,918301.52651636,0
+PG.US,D,19710607,000000,1.35848,1.37288,1.35848,1.35848,418236.91086082,0
+PG.US,D,19710608,000000,1.35848,1.37288,1.35137,1.37288,690996.94047817,0
+PG.US,D,19710609,000000,1.37288,1.37288,1.35848,1.37288,1081963.0179152,0
+PG.US,D,19710610,000000,1.37288,1.4007,1.37288,1.3936,595535.84624137,0
+PG.US,D,19710611,000000,1.4007,1.43612,1.4007,1.42181,645541.49689901,0
+PG.US,D,19710614,000000,1.42181,1.42882,1.4082,1.42181,1009225.5909284,0
+PG.US,D,19710615,000000,1.42181,1.42882,1.4082,1.42181,1927528.1310797,0
+PG.US,D,19710616,000000,1.41491,1.41491,1.4007,1.4082,1432008.6543281,0
+PG.US,D,19710617,000000,1.4082,1.41491,1.4082,1.4082,277311.25033073,0
+PG.US,D,19710618,000000,1.4082,1.41491,1.4007,1.4082,381868.70418486,0
+PG.US,D,19710621,000000,1.4082,1.41491,1.4082,1.41491,518248.21217608,0
+PG.US,D,19710622,000000,1.4082,1.4082,1.3936,1.4082,759189.22856105,0
+PG.US,D,19710623,000000,1.4082,1.4082,1.3936,1.4007,468245.60242315,0
+PG.US,D,19710624,000000,1.4082,1.42181,1.4082,1.42181,759189.22856105,0
+PG.US,D,19710625,000000,1.4082,1.4082,1.4082,1.4082,672816.38486235,0
+PG.US,D,19710628,000000,1.4082,1.41491,1.4007,1.41491,304584.11102426,0
+PG.US,D,19710629,000000,1.41491,1.41491,1.4082,1.4082,295494.84685126,0
+PG.US,D,19710630,000000,1.4082,1.42181,1.3936,1.41491,659182.99542029,0
+PG.US,D,19710701,000000,1.41491,1.42181,1.3936,1.42181,736457.45223186,0
+PG.US,D,19710702,000000,1.42181,1.42882,1.41491,1.42882,354593.81622151,0
+PG.US,D,19710706,000000,1.42882,1.44283,1.42181,1.44283,331861.02625742,0
+PG.US,D,19710707,000000,1.44283,1.47104,1.43612,1.47104,695546.13392173,0
+PG.US,D,19710708,000000,1.47104,1.50646,1.47104,1.50646,927393.83159408,0
+PG.US,D,19710709,000000,1.50646,1.50646,1.48495,1.48495,1054686.1026821,0
+PG.US,D,19710712,000000,1.48495,1.49936,1.47834,1.49225,427329.21593853,0
+PG.US,D,19710713,000000,1.49225,1.50646,1.47104,1.49225,881933.31984041,0
+PG.US,D,19710714,000000,1.49225,1.50646,1.49225,1.50646,404603.52141875,0
+PG.US,D,19710715,000000,1.50646,1.52767,1.50646,1.52047,372780.45364675,0
+PG.US,D,19710716,000000,1.52767,1.52767,1.52767,1.52767,659182.99542029,0
+PG.US,D,19710719,000000,1.52767,1.52767,1.50646,1.52767,422780.02249497,0
+PG.US,D,19710720,000000,1.52767,1.52767,1.52047,1.52047,350046.65004775,0
+PG.US,D,19710721,000000,1.52047,1.53428,1.52047,1.53428,654632.78834182,0
+PG.US,D,19710722,000000,1.53428,1.53428,1.52047,1.52767,627354.85947377,0
+PG.US,D,19710723,000000,1.52767,1.53428,1.52047,1.53428,1018318.909641,0
+PG.US,D,19710726,000000,1.53428,1.54878,1.53428,1.54878,527341.5308887,0
+PG.US,D,19710727,000000,1.54878,1.55559,1.53428,1.54178,381868.70418486,0
+PG.US,D,19710728,000000,1.54178,1.54178,1.53428,1.53428,891029.67945773,0
+PG.US,D,19710729,000000,1.53428,1.53428,1.48495,1.49225,1004680.4520245,0
+PG.US,D,19710730,000000,1.49225,1.49225,1.45693,1.45693,1204708.1228295,0
+PG.US,D,19710802,000000,1.45693,1.47104,1.45693,1.46414,527341.5308887,0
+PG.US,D,19710803,000000,1.46414,1.46414,1.44283,1.44283,477335.88023107,0
+PG.US,D,19710804,000000,1.44283,1.44283,1.43612,1.43612,672816.38486235,0
+PG.US,D,19710805,000000,1.43612,1.43612,1.42181,1.42882,900121.98453545,0
+PG.US,D,19710806,000000,1.43612,1.46414,1.43612,1.45693,313679.45700669,0
+PG.US,D,19710809,000000,1.45693,1.47104,1.44283,1.44283,318223.58227574,0
+PG.US,D,19710810,000000,1.44283,1.45693,1.44283,1.45033,372780.45364675,0
+PG.US,D,19710811,000000,1.45693,1.47104,1.45693,1.46414,286405.58267826,0
+PG.US,D,19710812,000000,1.46414,1.47834,1.45693,1.47834,404603.52141875,0
+PG.US,D,19710813,000000,1.47834,1.48495,1.47834,1.48495,572803.05627728,0
+PG.US,D,19710816,000000,1.52047,1.56279,1.52047,1.53428,931943.02503765,0
+PG.US,D,19710817,000000,1.53428,1.54878,1.50646,1.53428,677358.4828616,0
+PG.US,D,19710818,000000,1.53428,1.54878,1.52047,1.53428,331861.02625742,0
+PG.US,D,19710819,000000,1.53428,1.53428,1.52047,1.52047,963769.13371436,0
+PG.US,D,19710820,000000,1.52047,1.52767,1.51347,1.51347,209117.94861295,0
+PG.US,D,19710823,000000,1.52047,1.53428,1.52047,1.52047,254578.46036664,0
+PG.US,D,19710824,000000,1.53428,1.54878,1.53428,1.54178,577347.18154633,0
+PG.US,D,19710825,000000,1.5697,1.60492,1.5697,1.5768,604628.1513191,0
+PG.US,D,19710826,000000,1.5768,1.5768,1.5697,1.5697,359139.96876036,0
+PG.US,D,19710827,000000,1.5697,1.58361,1.56279,1.58361,309129.24992823,0
+PG.US,D,19710830,000000,1.58361,1.58361,1.5697,1.5697,218211.26732558,0
+PG.US,D,19710831,000000,1.5697,1.58361,1.5697,1.5768,218211.26732558,0
+PG.US,D,19710901,000000,1.5768,1.5768,1.56279,1.56279,504613.80909912,0
+PG.US,D,19710902,000000,1.56279,1.58361,1.55559,1.58361,231848.71130724,0
+PG.US,D,19710903,000000,1.58361,1.58361,1.5768,1.58361,245484.12801911,0
+PG.US,D,19710907,000000,1.58361,1.58361,1.58361,1.58361,159111.28432043,0
+PG.US,D,19710908,000000,1.58361,1.59791,1.58361,1.59791,531888.69706246,0
+PG.US,D,19710909,000000,1.60492,1.61192,1.60492,1.60492,741011.71384993,0
+PG.US,D,19710910,000000,1.60492,1.60492,1.59051,1.59051,259128.6674451,0
+PG.US,D,19710913,000000,1.59051,1.61192,1.59051,1.60492,354593.81622151,0
+PG.US,D,19710914,000000,1.60492,1.61902,1.59791,1.59791,1031957.3672576,0
+PG.US,D,19710915,000000,1.59791,1.60492,1.58361,1.60492,1659312.2267314,0
+PG.US,D,19710916,000000,1.59791,1.59791,1.59051,1.59791,572803.05627728,0
+PG.US,D,19710917,000000,1.59791,1.59791,1.58361,1.59051,536431.80869661,0
+PG.US,D,19710920,000000,1.59051,1.59051,1.5768,1.59051,645541.49689901,0
+PG.US,D,19710921,000000,1.59051,1.59051,1.58361,1.59051,295494.84685126,0
+PG.US,D,19710922,000000,1.59051,1.60492,1.58361,1.58361,1172883.0277877,0
+PG.US,D,19710923,000000,1.5768,1.5768,1.54878,1.5697,1386554.2243838,0
+PG.US,D,19710924,000000,1.5697,1.59051,1.5697,1.58361,1304716.3832401,0
+PG.US,D,19710927,000000,1.58361,1.58361,1.5768,1.58361,145477.89487836,0
+PG.US,D,19710928,000000,1.5768,1.5768,1.55559,1.55559,390958.98199276,0
+PG.US,D,19710929,000000,1.55559,1.5768,1.55559,1.5697,486427.17167388,0
+PG.US,D,19710930,000000,1.5697,1.58361,1.54178,1.55559,900121.98453545,0
+PG.US,D,19711001,000000,1.55559,1.58361,1.54878,1.58361,431875.36847739,0
+PG.US,D,19711004,000000,1.58361,1.59791,1.5768,1.5768,954671.76046214,0
+PG.US,D,19711005,000000,1.5768,1.5768,1.56279,1.56279,304584.11102426,0
+PG.US,D,19711006,000000,1.56279,1.58361,1.56279,1.58361,390958.98199276,0
+PG.US,D,19711007,000000,1.58361,1.59051,1.5768,1.58361,363681.05312471,0
+PG.US,D,19711008,000000,1.58361,1.58361,1.5768,1.5768,822834.35047015,0
+PG.US,D,19711011,000000,1.5768,1.58361,1.5697,1.58361,172746.70103229,0
+PG.US,D,19711012,000000,1.58361,1.58361,1.5697,1.5768,345503.5384136,0
+PG.US,D,19711013,000000,1.58361,1.59051,1.58361,1.58361,290945.6534077,0
+PG.US,D,19711014,000000,1.58361,1.58361,1.5768,1.58361,372780.45364675,0
+PG.US,D,19711015,000000,1.58361,1.58361,1.5697,1.5697,227302.55876839,0
+PG.US,D,19711018,000000,1.5697,1.5697,1.54878,1.54878,518248.21217608,0
+PG.US,D,19711019,000000,1.54878,1.54878,1.53428,1.53428,763740.44927441,0
+PG.US,D,19711020,000000,1.53428,1.55559,1.52767,1.53428,759189.22856105,0
+PG.US,D,19711021,000000,1.52767,1.52767,1.52047,1.52047,513708.14144664,0
+PG.US,D,19711022,000000,1.52047,1.54178,1.52047,1.52767,440970.71445981,0
+PG.US,D,19711025,000000,1.52767,1.53428,1.50646,1.52047,281853.34832998,0
+PG.US,D,19711026,000000,1.52767,1.54178,1.52767,1.52767,981946.64842548,0
+PG.US,D,19711027,000000,1.52767,1.54178,1.51347,1.53428,509158.94800307,0
+PG.US,D,19711028,000000,1.53428,1.54178,1.52047,1.54178,431875.36847739,0
+PG.US,D,19711029,000000,1.54178,1.55559,1.53428,1.55559,472790.74132712,0
+PG.US,D,19711101,000000,1.54878,1.54878,1.53428,1.54178,590989.69370252,0
+PG.US,D,19711102,000000,1.54178,1.54178,1.51347,1.53428,554618.44612185,0
+PG.US,D,19711103,000000,1.53428,1.54878,1.53428,1.54878,922851.73359484,0
+PG.US,D,19711104,000000,1.55559,1.59051,1.55559,1.58361,690996.94047817,0
+PG.US,D,19711105,000000,1.58361,1.61902,1.5768,1.58361,786469.18469891,0
+PG.US,D,19711108,000000,1.58361,1.60492,1.58361,1.59791,318223.58227574,0
+PG.US,D,19711109,000000,1.59791,1.61902,1.59791,1.61902,350046.65004775,0
+PG.US,D,19711110,000000,1.62623,1.65444,1.62623,1.64034,731915.35423261,0
+PG.US,D,19711111,000000,1.63323,1.63323,1.61902,1.61902,595535.84624137,0
+PG.US,D,19711112,000000,1.61902,1.62623,1.61192,1.61902,495519.4767516,0
+PG.US,D,19711115,000000,1.61902,1.65444,1.61902,1.65444,500061.57475085,0
+PG.US,D,19711116,000000,1.65444,1.68236,1.65444,1.66805,795562.50341152,0
+PG.US,D,19711117,000000,1.66805,1.67516,1.65444,1.67516,681908.68994007,0
+PG.US,D,19711118,000000,1.67516,1.68236,1.64034,1.64034,668273.2732282,0
+PG.US,D,19711119,000000,1.63323,1.63323,1.58361,1.60492,568259.94464313,0
+PG.US,D,19711122,000000,1.60492,1.63323,1.60492,1.62623,636447.16455149,0
+PG.US,D,19711123,000000,1.61192,1.61192,1.58361,1.59791,695546.13392173,0
+PG.US,D,19711124,000000,1.59791,1.61902,1.59051,1.59791,318223.58227574,0
+PG.US,D,19711126,000000,1.59791,1.61902,1.58361,1.61902,477335.88023107,0
+PG.US,D,19711129,000000,1.61902,1.63323,1.55559,1.5768,1209251.2344636,0
+PG.US,D,19711130,000000,1.5768,1.58361,1.56279,1.5697,4550607.4642556,0
+PG.US,D,19711201,000000,1.5697,1.5697,1.54878,1.5697,2377587.0960777,0
+PG.US,D,19711202,000000,1.5697,1.58361,1.5697,1.5768,5250702.791621,0
+PG.US,D,19711203,000000,1.58361,1.65444,1.58361,1.63323,3655032.645894,0
+PG.US,D,19711206,000000,1.63323,1.66805,1.63323,1.64684,1136516.8483815,0
+PG.US,D,19711207,000000,1.64684,1.66115,1.64684,1.66115,909214.28961316,0
+PG.US,D,19711208,000000,1.66115,1.66805,1.64684,1.65444,504613.80909912,0
+PG.US,D,19711209,000000,1.65444,1.68236,1.65444,1.66805,586438.47298915,0
+PG.US,D,19711210,000000,1.67516,1.69637,1.67516,1.69637,468245.60242315,0
+PG.US,D,19711213,000000,1.69637,1.71058,1.67516,1.68946,459150.25644074,0
+PG.US,D,19711214,000000,1.68946,1.69637,1.67516,1.67516,345503.5384136,0
+PG.US,D,19711215,000000,1.67516,1.70347,1.67516,1.68946,631906.08018714,0
+PG.US,D,19711216,000000,1.68946,1.71058,1.67516,1.70347,959221.9675406,0
+PG.US,D,19711217,000000,1.70347,1.72458,1.70347,1.72458,422780.02249497,0
+PG.US,D,19711220,000000,1.72458,1.7527,1.72458,1.73169,731915.35423261,0
+PG.US,D,19711221,000000,1.73849,1.77381,1.73849,1.77381,1104692.7669747,0
+PG.US,D,19711222,000000,1.76691,1.76691,1.73169,1.73849,572803.05627728,0
+PG.US,D,19711223,000000,1.72458,1.72458,1.70347,1.71058,595535.84624137,0
+PG.US,D,19711227,000000,1.69637,1.69637,1.67516,1.67516,422780.02249497,0
+PG.US,D,19711228,000000,1.67516,1.68236,1.66115,1.67516,481882.03276993,0
+PG.US,D,19711229,000000,1.67516,1.69637,1.67516,1.67516,627354.85947377,0
+PG.US,D,19711230,000000,1.68946,1.72458,1.68946,1.71058,495519.4767516,0
+PG.US,D,19711231,000000,1.71058,1.71738,1.70347,1.71738,100012.31495017,0
+PG.US,D,19720103,000000,1.71738,1.73169,1.69637,1.70347,400056.355245,0
+PG.US,D,19720104,000000,1.70347,1.71738,1.68236,1.68946,295494.84685126,0
+PG.US,D,19720105,000000,1.68946,1.70347,1.68236,1.68236,640991.28982054,0
+PG.US,D,19720106,000000,1.68236,1.69637,1.67516,1.67516,1191063.5834035,0
+PG.US,D,19720107,000000,1.67516,1.69637,1.66805,1.66805,777378.90689099,0
+PG.US,D,19720110,000000,1.67516,1.68946,1.67516,1.68236,495519.4767516,0
+PG.US,D,19720111,000000,1.68236,1.70347,1.67516,1.69637,613715.3882223,0
+PG.US,D,19720112,000000,1.69637,1.71058,1.69637,1.70347,595535.84624137,0
+PG.US,D,19720113,000000,1.70347,1.70347,1.67516,1.68236,659182.99542029,0
+PG.US,D,19720114,000000,1.68236,1.70347,1.68236,1.70347,604628.1513191,0
+PG.US,D,19720117,000000,1.71058,1.7459,1.71058,1.73169,1181974.3192305,0
+PG.US,D,19720118,000000,1.73169,1.73169,1.71738,1.71738,595535.84624137,0
+PG.US,D,19720119,000000,1.71738,1.72458,1.71738,1.72458,536431.80869661,0
+PG.US,D,19720120,000000,1.72458,1.73169,1.71738,1.72458,736457.45223186,0
+PG.US,D,19720121,000000,1.72458,1.7459,1.71738,1.73849,454606.13117168,0
+PG.US,D,19720124,000000,1.73849,1.7527,1.71058,1.71058,800106.62868057,0
+PG.US,D,19720125,000000,1.71058,1.71738,1.69637,1.70347,1313815.7837621,0
+PG.US,D,19720126,000000,1.70347,1.70347,1.68946,1.69637,481882.03276993,0
+PG.US,D,19720127,000000,1.70347,1.72458,1.70347,1.71738,527341.5308887,0
+PG.US,D,19720128,000000,1.72458,1.7459,1.72458,1.7459,1091048.2275487,0
+PG.US,D,19720131,000000,1.7459,1.7527,1.7459,1.7527,754647.1305618,0
+PG.US,D,19720201,000000,1.7527,1.7527,1.73849,1.7527,763740.44927441,0
+PG.US,D,19720202,000000,1.7527,1.78772,1.7527,1.78772,1295626.1054321,0
+PG.US,D,19720203,000000,1.78772,1.79483,1.77381,1.78772,736457.45223186,0
+PG.US,D,19720204,000000,1.78772,1.80213,1.78102,1.79483,509158.94800307,0
+PG.US,D,19720207,000000,1.79483,1.80213,1.78102,1.80213,540982.01577508,0
+PG.US,D,19720208,000000,1.80213,1.82324,1.80213,1.82324,663723.06614974,0
+PG.US,D,19720209,000000,1.83735,1.90769,1.83735,1.89328,913756.38761241,0
+PG.US,D,19720210,000000,1.89328,1.95721,1.89328,1.94971,3250432.16538,0
+PG.US,D,19720211,000000,1.94311,1.94311,1.89328,1.89328,1254713.7734872,0
+PG.US,D,19720214,000000,1.89328,1.91449,1.88658,1.90048,545533.23648845,0
+PG.US,D,19720215,000000,1.90048,1.9215,1.89328,1.90048,386416.88399352,0
+PG.US,D,19720216,000000,1.90769,1.95721,1.90769,1.93561,1077416.8653764,0
+PG.US,D,19720217,000000,1.93561,1.97082,1.93561,1.93561,986495.84186904,0
+PG.US,D,19720218,000000,1.93561,1.94311,1.90048,1.90769,295494.84685126,0
+PG.US,D,19720222,000000,1.90048,1.90048,1.85116,1.85836,609174.30385795,0
+PG.US,D,19720223,000000,1.85836,1.87957,1.84425,1.87957,627354.85947377,0
+PG.US,D,19720224,000000,1.87957,1.90048,1.87957,1.90048,504613.80909912,0
+PG.US,D,19720225,000000,1.90048,1.90048,1.87237,1.89328,413692.78559176,0
+PG.US,D,19720228,000000,1.89328,1.89328,1.87957,1.88658,513708.14144664,0
+PG.US,D,19720229,000000,1.88658,1.88658,1.86526,1.87957,1300172.257971,0
+PG.US,D,19720301,000000,1.87957,1.88658,1.87237,1.88658,736457.45223186,0
+PG.US,D,19720302,000000,1.88658,1.88658,1.87237,1.88658,540982.01577508,0
+PG.US,D,19720303,000000,1.88658,1.90769,1.88658,1.89328,1022859.9940054,0
+PG.US,D,19720306,000000,1.89328,1.90769,1.87957,1.89328,468245.60242315,0
+PG.US,D,19720307,000000,1.89328,1.91449,1.89328,1.91449,709184.59153831,0
+PG.US,D,19720308,000000,1.91449,1.93561,1.89328,1.9215,686454.84247893,0
+PG.US,D,19720309,000000,1.9215,1.94311,1.90048,1.90048,804649.74031472,0
+PG.US,D,19720310,000000,1.90048,1.9215,1.89328,1.91449,454606.13117168,0
+PG.US,D,19720313,000000,1.90048,1.90048,1.82975,1.82975,804649.74031472,0
+PG.US,D,19720314,000000,1.83735,1.87237,1.83735,1.86526,963769.13371436,0
+PG.US,D,19720315,000000,1.86526,1.87237,1.86526,1.87237,381868.70418486,0
+PG.US,D,19720316,000000,1.87237,1.87237,1.85116,1.85836,959221.9675406,0
+PG.US,D,19720317,000000,1.85116,1.85116,1.82324,1.82324,800106.62868057,0
+PG.US,D,19720320,000000,1.82975,1.85836,1.82975,1.85836,1036505.5470663,0
+PG.US,D,19720321,000000,1.85836,1.87237,1.85116,1.85116,495519.4767516,0
+PG.US,D,19720322,000000,1.85116,1.87237,1.85116,1.86526,359139.96876036,0
+PG.US,D,19720323,000000,1.86526,1.91449,1.86526,1.91449,1213801.4415421,0
+PG.US,D,19720324,000000,1.91449,1.9286,1.90769,1.9215,1086510.184089,0
+PG.US,D,19720327,000000,1.9215,1.93561,1.90769,1.9286,359139.96876036,0
+PG.US,D,19720328,000000,1.9286,1.93561,1.9215,1.9286,791016.35087266,0
+PG.US,D,19720329,000000,1.9286,1.93561,1.91449,1.9286,400056.355245,0
+PG.US,D,19720330,000000,1.9286,1.94971,1.9215,1.93561,772832.75435213,0
+PG.US,D,19720403,000000,1.93561,1.94311,1.9286,1.93561,504613.80909912,0
+PG.US,D,19720404,000000,1.93561,1.94971,1.9286,1.94971,554618.44612185,0
+PG.US,D,19720405,000000,1.95721,1.97082,1.95721,1.97082,704638.43899946,0
+PG.US,D,19720406,000000,1.97803,2.01305,1.97803,2.00644,1286529.7458149,0
+PG.US,D,19720407,000000,2.00644,2.02015,1.99904,2.00644,604628.1513191,0
+PG.US,D,19720410,000000,2.00644,2.03426,1.99184,1.99184,718277.91025093,0
+PG.US,D,19720411,000000,1.99184,1.99904,1.97082,1.99184,340948.26316062,0
+PG.US,D,19720412,000000,1.99184,1.99904,1.98513,1.98513,259128.6674451,0
+PG.US,D,19720413,000000,1.98513,1.99184,1.97803,1.99184,290945.6534077,0
+PG.US,D,19720414,000000,1.99184,1.99904,1.99184,1.99904,268214.8907134,0
+PG.US,D,19720417,000000,1.99904,1.99904,1.98513,1.98513,400056.355245,0
+PG.US,D,19720418,000000,1.98513,2.01305,1.98513,1.98513,445510.78518926,0
+PG.US,D,19720419,000000,1.98513,1.99184,1.97803,1.97803,322770.7484495,0
+PG.US,D,19720420,000000,1.97803,1.99904,1.97082,1.99904,486427.17167388,0
+PG.US,D,19720421,000000,1.99904,1.99904,1.97082,1.97082,336407.17879627,0
+PG.US,D,19720424,000000,1.95721,1.95721,1.93561,1.94311,486427.17167388,0
+PG.US,D,19720425,000000,1.94311,1.94311,1.91449,1.91449,795562.50341152,0
+PG.US,D,19720426,000000,1.91449,1.94311,1.90769,1.9286,613715.3882223,0
+PG.US,D,19720427,000000,1.9286,1.97082,1.9215,1.97082,1586575.8133795,0
+PG.US,D,19720428,000000,1.98513,2.03426,1.98513,1.99904,959221.9675406,0
+PG.US,D,19720501,000000,1.99904,2.02015,1.99904,1.99904,1168334.847979,0
+PG.US,D,19720502,000000,1.99904,2.01305,1.98513,1.99904,459150.25644074,0
+PG.US,D,19720503,000000,1.99904,2.03426,1.99904,2.03426,854658.43187706,0
+PG.US,D,19720504,000000,2.03426,2.07648,2.03426,2.04837,968311.23171361,0
+PG.US,D,19720505,000000,2.05557,2.09779,2.05557,2.09069,422780.02249497,0
+PG.US,D,19720508,000000,2.08369,2.08369,2.06228,2.06938,477335.88023107,0
+PG.US,D,19720509,000000,2.06228,2.06228,2.03426,2.04837,686454.84247893,0
+PG.US,D,19720510,000000,2.04837,2.05557,2.04107,2.04837,381868.70418486,0
+PG.US,D,19720511,000000,2.04837,2.05557,2.03426,2.04837,613715.3882223,0
+PG.US,D,19720512,000000,2.05557,2.06938,2.05557,2.05557,327315.88735346,0
+PG.US,D,19720515,000000,2.05557,2.08369,2.05557,2.07648,545533.23648845,0
+PG.US,D,19720516,000000,2.07648,2.08369,2.06228,2.06228,468245.60242315,0
+PG.US,D,19720517,000000,2.06228,2.06938,2.05557,2.06228,245484.12801911,0
+PG.US,D,19720518,000000,2.06938,2.09779,2.06938,2.08369,586438.47298915,0
+PG.US,D,19720519,000000,2.08369,2.1116,2.08369,2.08369,791016.35087266,0
+PG.US,D,19720522,000000,2.1046,2.13933,2.1046,2.11871,1963898.3650254,0
+PG.US,D,19720523,000000,2.11871,2.13311,2.11871,2.11871,590989.69370252,0
+PG.US,D,19720524,000000,2.11871,2.13311,2.1046,2.12611,395510.20270613,0
+PG.US,D,19720525,000000,2.12611,2.16143,2.11871,2.15374,318223.58227574,0
+PG.US,D,19720526,000000,2.15374,2.18204,2.14722,2.14722,468245.60242315,0
+PG.US,D,19720530,000000,2.15374,2.18925,2.15374,2.17494,586438.47298915,0
+PG.US,D,19720531,000000,2.17494,2.17494,2.15374,2.15374,400056.355245,0
+PG.US,D,19720601,000000,2.15374,2.16143,2.14722,2.14722,340948.26316062,0
+PG.US,D,19720602,000000,2.14722,2.14722,2.13311,2.13933,72735.399717021,0
+PG.US,D,19720605,000000,2.13933,2.16143,2.13311,2.13933,813744.07266224,0
+PG.US,D,19720606,000000,2.14722,2.18204,2.14722,2.17494,559166.62593051,0
+PG.US,D,19720607,000000,2.18204,2.21026,2.18204,2.18925,1668405.5454441,0
+PG.US,D,19720608,000000,2.18925,2.18925,2.16794,2.16794,331861.02625742,0
+PG.US,D,19720609,000000,2.16794,2.16794,2.13933,2.13933,754647.1305618,0
+PG.US,D,19720612,000000,2.13933,2.16794,2.13311,2.13933,354593.81622151,0
+PG.US,D,19720613,000000,2.11871,2.11871,2.08369,2.11871,886481.49964907,0
+PG.US,D,19720614,000000,2.11871,2.11871,2.09779,2.11871,772832.75435213,0
+PG.US,D,19720615,000000,2.11871,2.13311,2.11871,2.11871,645541.49689901,0
+PG.US,D,19720616,000000,2.11871,2.12611,2.09779,2.11871,841019.97426049,0
+PG.US,D,19720619,000000,2.09779,2.09779,2.05557,2.09779,822834.35047015,0
+PG.US,D,19720620,000000,2.1116,2.13933,2.1116,2.12611,340948.26316062,0
+PG.US,D,19720621,000000,2.12611,2.14722,2.09779,2.09779,1318357.8817614,0
+PG.US,D,19720622,000000,2.09779,2.13311,2.08369,2.1046,486427.17167388,0
+PG.US,D,19720623,000000,2.1046,2.15374,2.09779,2.11871,795562.50341152,0
+PG.US,D,19720626,000000,2.11871,2.11871,2.08369,2.11871,240942.03001987,0
+PG.US,D,19720627,000000,2.11871,2.12611,2.05557,2.1046,8355662.1302971,0
+PG.US,D,19720628,000000,2.08369,2.08369,2.04837,2.07648,813744.07266224,0
+PG.US,D,19720629,000000,2.07648,2.07648,2.05557,2.06938,1604759.4099,0
+PG.US,D,19720630,000000,2.06938,2.09779,2.04107,2.04107,1245618.4275047,0
+PG.US,D,19720703,000000,2.04107,2.06938,2.03426,2.06228,254578.46036664,0
+PG.US,D,19720705,000000,2.06228,2.09779,2.06228,2.09069,600080.98514533,0
+PG.US,D,19720706,000000,2.09069,2.11871,2.09069,2.1116,704638.43899946,0
+PG.US,D,19720707,000000,2.11871,2.15374,2.11871,2.14722,722822.03551999,0
+PG.US,D,19720710,000000,2.14722,2.15374,2.12611,2.13311,240942.03001987,0
+PG.US,D,19720711,000000,2.13311,2.14722,2.12611,2.13311,690996.94047817,0
+PG.US,D,19720712,000000,2.14722,2.18204,2.14722,2.14722,863749.72331988,0
+PG.US,D,19720713,000000,2.14722,2.17494,2.13933,2.13933,581894.34772009,0
+PG.US,D,19720714,000000,2.13933,2.14722,2.1116,2.13311,459150.25644074,0
+PG.US,D,19720717,000000,2.13311,2.14722,2.05557,2.05557,495519.4767516,0
+PG.US,D,19720718,000000,2.05557,2.07648,2.04837,2.05557,231848.71130724,0
+PG.US,D,19720719,000000,2.06228,2.11871,2.06228,2.09779,490974.33784765,0
+PG.US,D,19720720,000000,2.09069,2.09069,2.06938,2.06938,354593.81622151,0
+PG.US,D,19720721,000000,2.06938,2.09069,2.05557,2.08369,300042.01302502,0
+PG.US,D,19720724,000000,2.08369,2.1046,2.08369,2.09069,413692.78559176,0
+PG.US,D,19720725,000000,2.1046,2.13933,2.1046,2.13311,777378.90689099,0
+PG.US,D,19720726,000000,2.13311,2.14722,2.13311,2.14722,609174.30385795,0
+PG.US,D,19720727,000000,2.14722,2.14722,2.13311,2.14722,313679.45700669,0
+PG.US,D,19720728,000000,2.14722,2.14722,2.12611,2.12611,145477.89487836,0
+PG.US,D,19720731,000000,2.11871,2.11871,2.09779,2.1116,209117.94861295,0
+PG.US,D,19720801,000000,2.1116,2.11871,2.09069,2.09779,2354860.387923,0
+PG.US,D,19720802,000000,2.1116,2.13933,2.1116,2.13933,413692.78559176,0
+PG.US,D,19720803,000000,2.14722,2.16794,2.14722,2.16794,613715.3882223,0
+PG.US,D,19720804,000000,2.16794,2.18925,2.16794,2.16794,727368.18805884,0
+PG.US,D,19720807,000000,2.16794,2.18204,2.14722,2.16794,218211.26732558,0
+PG.US,D,19720808,000000,2.16794,2.17494,2.14722,2.15374,140926.67416499,0
+PG.US,D,19720809,000000,2.15374,2.15374,2.1046,2.11871,440970.71445981,0
+PG.US,D,19720810,000000,2.11871,2.15374,2.11871,2.13311,340948.26316062,0
+PG.US,D,19720811,000000,2.13311,2.15374,2.11871,2.15374,818290.2252011,0
+PG.US,D,19720814,000000,2.16794,2.21736,2.16794,2.21026,1295626.1054321,0
+PG.US,D,19720815,000000,2.21026,2.23137,2.18925,2.21736,722822.03551999,0
+PG.US,D,19720816,000000,2.21736,2.22447,2.18204,2.18204,522798.41925455,0
+PG.US,D,19720817,000000,2.18204,2.19596,2.15374,2.15374,386416.88399352,0
+PG.US,D,19720818,000000,2.15374,2.17494,2.15374,2.16794,350046.65004775,0
+PG.US,D,19720821,000000,2.16794,2.17494,2.13311,2.13311,363681.05312471,0
+PG.US,D,19720822,000000,2.13311,2.14722,2.13311,2.13933,268214.8907134,0
+PG.US,D,19720823,000000,2.13933,2.13933,2.09069,2.09069,613715.3882223,0
+PG.US,D,19720824,000000,2.09069,2.1046,2.09069,2.09779,381868.70418486,0
+PG.US,D,19720825,000000,2.09779,2.09779,2.07648,2.09069,741011.71384993,0
+PG.US,D,19720828,000000,2.09779,2.11871,2.09779,2.09779,904668.13707431,0
+PG.US,D,19720829,000000,2.09779,2.1046,2.06938,2.1046,600080.98514533,0
+PG.US,D,19720830,000000,2.1046,2.11871,2.1046,2.11871,586438.47298915,0
+PG.US,D,19720831,000000,2.11871,2.11871,2.09779,2.11871,268214.8907134,0
+PG.US,D,19720901,000000,2.12611,2.15374,2.12611,2.15374,604628.1513191,0
+PG.US,D,19720905,000000,2.15374,2.19596,2.15374,2.16794,759189.22856105,0
+PG.US,D,19720906,000000,2.16794,2.16794,2.14722,2.14722,654632.78834182,0
+PG.US,D,19720907,000000,2.14722,2.15374,2.12611,2.15374,595535.84624137,0
+PG.US,D,19720908,000000,2.15374,2.16794,2.14722,2.14722,713729.73044226,0
+PG.US,D,19720911,000000,2.14722,2.15374,2.13311,2.13311,459150.25644074,0
+PG.US,D,19720912,000000,2.13311,2.15374,2.1046,2.1046,709184.59153831,0
+PG.US,D,19720913,000000,2.1046,2.1116,2.09069,2.1116,400056.355245,0
+PG.US,D,19720914,000000,2.11871,2.13933,2.11871,2.13311,413692.78559176,0
+PG.US,D,19720915,000000,2.13311,2.14722,2.13311,2.14722,222760.46076914,0
+PG.US,D,19720918,000000,2.14722,2.14722,2.13311,2.13311,536431.80869661,0
+PG.US,D,19720919,000000,2.13311,2.13311,2.12611,2.13311,390958.98199276,0
+PG.US,D,19720920,000000,2.13311,2.13311,2.1046,2.12611,613715.3882223,0
+PG.US,D,19720921,000000,2.1116,2.1116,2.09779,2.1046,427329.21593853,0
+PG.US,D,19720922,000000,2.1046,2.12611,2.1046,2.11871,350046.65004775,0
+PG.US,D,19720925,000000,2.11871,2.11871,2.09069,2.09779,309129.24992823,0
+PG.US,D,19720926,000000,2.09779,2.1116,2.08369,2.1046,272763.07052207,0
+PG.US,D,19720927,000000,2.1046,2.11871,2.09069,2.11871,690996.94047817,0
+PG.US,D,19720928,000000,2.11871,2.11871,2.09779,2.11871,304584.11102426,0
+PG.US,D,19720929,000000,2.11871,2.15374,2.1116,2.14722,550074.3208528,0
+PG.US,D,19721002,000000,2.14722,2.18204,2.13933,2.16794,413692.78559176,0
+PG.US,D,19721003,000000,2.16794,2.17494,2.14722,2.14722,522798.41925455,0
+PG.US,D,19721004,000000,2.14722,2.16143,2.13311,2.13311,400056.355245,0
+PG.US,D,19721005,000000,2.13311,2.15374,2.1116,2.11871,472790.74132712,0
+PG.US,D,19721006,000000,2.11871,2.16794,2.09069,2.13933,818290.2252011,0
+PG.US,D,19721009,000000,2.13933,2.15374,2.13311,2.14722,231848.71130724,0
+PG.US,D,19721010,000000,2.14722,2.18925,2.14722,2.18204,686454.84247893,0
+PG.US,D,19721011,000000,2.18204,2.22447,2.16794,2.18204,554618.44612185,0
+PG.US,D,19721012,000000,2.17494,2.17494,2.14722,2.14722,390958.98199276,0
+PG.US,D,19721013,000000,2.14722,2.14722,2.1046,2.11871,450058.96499792,0
+PG.US,D,19721016,000000,2.11871,2.11871,2.1046,2.11871,427329.21593853,0
+PG.US,D,19721017,000000,2.11871,2.11871,2.1046,2.11871,322770.7484495,0
+PG.US,D,19721018,000000,2.11871,2.16794,2.11871,2.15374,522798.41925455,0
+PG.US,D,19721019,000000,2.15374,2.16794,2.14722,2.16794,318223.58227574,0
+PG.US,D,19721020,000000,2.16794,2.16794,2.15374,2.16794,504613.80909912,0
+PG.US,D,19721023,000000,2.16794,2.18925,2.16794,2.18925,586438.47298915,0
+PG.US,D,19721024,000000,2.18925,2.18925,2.15374,2.15374,390958.98199276,0
+PG.US,D,19721025,000000,2.15374,2.16794,2.14722,2.14722,731915.35423261,0
+PG.US,D,19721026,000000,2.16143,2.19596,2.16143,2.17494,981946.64842548,0
+PG.US,D,19721027,000000,2.17494,2.21026,2.17494,2.20345,527341.5308887,0
+PG.US,D,19721030,000000,2.20345,2.23847,2.18925,2.23137,513708.14144664,0
+PG.US,D,19721031,000000,2.25949,2.30181,2.25949,2.29481,1459283.5422915,0
+PG.US,D,19721101,000000,2.31592,2.38617,2.31592,2.37225,1836610.1484771,0
+PG.US,D,19721102,000000,2.37225,2.37917,2.35124,2.35776,1113785.0720524,0
+PG.US,D,19721103,000000,2.35776,2.41457,2.35124,2.41457,891029.67945773,0
+PG.US,D,19721106,000000,2.41457,2.4355,2.40037,2.4355,904668.13707431,0
+PG.US,D,19721108,000000,2.4355,2.4355,2.38617,2.38617,1163793.7636147,0
+PG.US,D,19721109,000000,2.38617,2.4355,2.37917,2.4355,800106.62868057,0
+PG.US,D,19721110,000000,2.4355,2.46341,2.4355,2.4355,645541.49689901,0
+PG.US,D,19721113,000000,2.4355,2.4355,2.39317,2.40738,663723.06614974,0
+PG.US,D,19721114,000000,2.40738,2.42849,2.38617,2.40037,604628.1513191,0
+PG.US,D,19721115,000000,2.39317,2.39317,2.37917,2.37917,786469.18469891,0
+PG.US,D,19721116,000000,2.37917,2.38617,2.36515,2.38617,490974.33784765,0
+PG.US,D,19721117,000000,2.38617,2.39317,2.35776,2.35776,436424.56192096,0
+PG.US,D,19721120,000000,2.35776,2.37225,2.33003,2.35124,572803.05627728,0
+PG.US,D,19721121,000000,2.35124,2.37917,2.35124,2.35124,363681.05312471,0
+PG.US,D,19721122,000000,2.35776,2.40738,2.35776,2.40738,522798.41925455,0
+PG.US,D,19721124,000000,2.40037,2.40037,2.38617,2.40037,500061.57475085,0
+PG.US,D,19721127,000000,2.40037,2.40037,2.38617,2.38617,572803.05627728,0
+PG.US,D,19721128,000000,2.38617,2.38617,2.35776,2.37225,427329.21593853,0
+PG.US,D,19721129,000000,2.35776,2.35776,2.33654,2.33654,390958.98199276,0
+PG.US,D,19721130,000000,2.33654,2.37225,2.33654,2.36515,495519.4767516,0
+PG.US,D,19721201,000000,2.36515,2.39317,2.36515,2.37917,550074.3208528,0
+PG.US,D,19721204,000000,2.38617,2.40037,2.38617,2.39317,572803.05627728,0
+PG.US,D,19721205,000000,2.39317,2.40037,2.36515,2.36515,368233.28747299,0
+PG.US,D,19721206,000000,2.37917,2.40738,2.37917,2.39317,1241074.3022357,0
+PG.US,D,19721207,000000,2.39317,2.40037,2.38617,2.40037,336407.17879627,0
+PG.US,D,19721208,000000,2.39317,2.39317,2.36515,2.36515,354593.81622151,0
+PG.US,D,19721211,000000,2.37225,2.39317,2.37225,2.37917,809199.94739319,0
+PG.US,D,19721212,000000,2.37917,2.40037,2.37917,2.39317,536431.80869661,0
+PG.US,D,19721213,000000,2.38617,2.38617,2.36515,2.37225,236394.86384611,0
+PG.US,D,19721214,000000,2.37225,2.39317,2.35124,2.36515,727368.18805884,0
+PG.US,D,19721215,000000,2.36515,2.40738,2.36515,2.39317,718277.91025093,0
+PG.US,D,19721218,000000,2.38617,2.38617,2.37917,2.37917,404603.52141875,0
+PG.US,D,19721219,000000,2.37917,2.39317,2.37917,2.38617,354593.81622151,0
+PG.US,D,19721220,000000,2.38617,2.38617,2.33654,2.34413,909214.28961316,0
+PG.US,D,19721221,000000,2.35124,2.38617,2.35124,2.35776,454606.13117168,0
+PG.US,D,19721222,000000,2.37225,2.38617,2.37225,2.37917,286405.58267826,0
+PG.US,D,19721226,000000,2.37917,2.41457,2.37225,2.41457,350046.65004775,0
+PG.US,D,19721227,000000,2.41457,2.4426,2.38617,2.39317,722822.03551999,0
+PG.US,D,19721229,000000,2.42129,2.4496,2.42129,2.4355,1009225.5909284,0
+PG.US,D,19730102,000000,2.4355,2.47782,2.42849,2.4355,531888.69706246,0
+PG.US,D,19730103,000000,2.46341,2.54806,2.46341,2.54806,1086510.184089,0
+PG.US,D,19730104,000000,2.54806,2.56917,2.46341,2.49183,1622947.0609601,0
+PG.US,D,19730105,000000,2.48482,2.48482,2.46341,2.48482,1095599.448262,0
+PG.US,D,19730108,000000,2.48482,2.51274,2.48482,2.49893,540982.01577508,0
+PG.US,D,19730109,000000,2.49893,2.51274,2.49183,2.49183,1041048.6587005,0
+PG.US,D,19730110,000000,2.49183,2.49893,2.48482,2.48482,586438.47298915,0
+PG.US,D,19730111,000000,2.48482,2.54806,2.47782,2.51274,1086510.184089,0
+PG.US,D,19730112,000000,2.51274,2.54096,2.50594,2.53424,741011.71384993,0
+PG.US,D,19730115,000000,2.53424,2.59009,2.53424,2.54096,1477468.1524469,0
+PG.US,D,19730116,000000,2.54096,2.58318,2.53424,2.53424,977407.59133094,0
+PG.US,D,19730117,000000,2.53424,2.55516,2.51985,2.55516,504613.80909912,0
+PG.US,D,19730118,000000,2.57638,2.60439,2.57638,2.59749,1359270.2137063,0
+PG.US,D,19730119,000000,2.59749,2.60439,2.56227,2.60439,1013770.7298324,0
+PG.US,D,19730122,000000,2.59749,2.59749,2.56917,2.56917,477335.88023107,0
+PG.US,D,19730123,000000,2.56917,2.59749,2.56227,2.59749,654632.78834182,0
+PG.US,D,19730124,000000,2.59749,2.6256,2.54806,2.54806,1636585.5185767,0
+PG.US,D,19730126,000000,2.46341,2.46341,2.36515,2.4355,4096008.4285283,0
+PG.US,D,19730129,000000,2.4355,2.4426,2.30873,2.39317,2077552.1784969,0
+PG.US,D,19730130,000000,2.39317,2.39317,2.35124,2.35124,1145605.0989196,0
+PG.US,D,19730131,000000,2.35124,2.38617,2.33003,2.37917,1277444.5361814,0
+PG.US,D,19730201,000000,2.38617,2.4426,2.38617,2.39317,763740.44927441,0
+PG.US,D,19730202,000000,2.39317,2.42129,2.38617,2.40738,1177426.1394218,0
+PG.US,D,19730205,000000,2.40738,2.41457,2.37225,2.38617,1368362.5187841,0
+PG.US,D,19730206,000000,2.38617,2.40037,2.36515,2.40037,868296.88949364,0
+PG.US,D,19730207,000000,2.40037,2.40738,2.38617,2.38617,522798.41925455,0
+PG.US,D,19730208,000000,2.38617,2.39317,2.36515,2.37917,681908.68994007,0
+PG.US,D,19730209,000000,2.37917,2.40037,2.37917,2.40037,613715.3882223,0
+PG.US,D,19730212,000000,2.41457,2.4496,2.41457,2.42849,927393.83159408,0
+PG.US,D,19730213,000000,2.4355,2.49893,2.4355,2.4568,1059231.2415861,0
+PG.US,D,19730214,000000,2.4496,2.4496,2.41457,2.41457,450058.96499792,0
+PG.US,D,19730215,000000,2.41457,2.41457,2.36515,2.36515,545533.23648845,0
+PG.US,D,19730216,000000,2.36515,2.38617,2.36515,2.36515,809199.94739319,0
+PG.US,D,19730220,000000,2.36515,2.38617,2.33654,2.34413,736457.45223186,0
+PG.US,D,19730221,000000,2.34413,2.36515,2.33003,2.33003,595535.84624137,0
+PG.US,D,19730222,000000,2.33003,2.33003,2.27399,2.30181,850118.36114762,0
+PG.US,D,19730223,000000,2.30181,2.30873,2.28051,2.2879,427329.21593853,0
+PG.US,D,19730226,000000,2.2879,2.33003,2.2879,2.31592,400056.355245,0
+PG.US,D,19730227,000000,2.31592,2.35776,2.30873,2.33654,968311.23171361,0
+PG.US,D,19730228,000000,2.33654,2.33654,2.31592,2.33654,586438.47298915,0
+PG.US,D,19730301,000000,2.33654,2.36515,2.2879,2.2879,636447.16455149,0
+PG.US,D,19730302,000000,2.2879,2.35124,2.21736,2.35124,2118467.5513467,0
+PG.US,D,19730305,000000,2.35124,2.40037,2.33654,2.40037,813744.07266224,0
+PG.US,D,19730306,000000,2.40037,2.42849,2.38617,2.42849,950128.64882798,0
+PG.US,D,19730307,000000,2.42849,2.4496,2.42129,2.4355,545533.23648845,0
+PG.US,D,19730308,000000,2.4496,2.47782,2.4496,2.4568,750101.99165785,0
+PG.US,D,19730309,000000,2.4355,2.4355,2.39317,2.41457,859206.61168572,0
+PG.US,D,19730312,000000,2.41457,2.4355,2.40738,2.41457,368233.28747299,0
+PG.US,D,19730313,000000,2.41457,2.4355,2.41457,2.42849,568259.94464313,0
+PG.US,D,19730314,000000,2.42849,2.4355,2.42129,2.4355,368233.28747299,0
+PG.US,D,19730315,000000,2.4355,2.47072,2.4355,2.4426,1204708.1228295,0
+PG.US,D,19730316,000000,2.4426,2.4496,2.40738,2.42129,1304716.3832401,0
+PG.US,D,19730319,000000,2.41457,2.41457,2.40037,2.40738,400056.355245,0
+PG.US,D,19730320,000000,2.38617,2.38617,2.33003,2.36515,1236530.1769666,0
+PG.US,D,19730321,000000,2.36515,2.37917,2.28051,2.31592,631906.08018714,0
+PG.US,D,19730322,000000,2.2879,2.2879,2.23137,2.27399,1213801.4415421,0
+PG.US,D,19730323,000000,2.29481,2.33654,2.29481,2.30873,1000133.2858507,0
+PG.US,D,19730326,000000,2.30181,2.30181,2.27399,2.29481,454606.13117168,0
+PG.US,D,19730327,000000,2.30181,2.34413,2.30181,2.34413,954671.76046214,0
+PG.US,D,19730328,000000,2.33654,2.33654,2.30181,2.30181,786469.18469891,0
+PG.US,D,19730329,000000,2.27399,2.27399,2.23137,2.2664,1322905.0479352,0
+PG.US,D,19730330,000000,2.23847,2.23847,2.21026,2.21026,963769.13371436,0
+PG.US,D,19730402,000000,2.18925,2.18925,2.05557,2.06938,2463966.0215857,0
+PG.US,D,19730403,000000,2.06938,2.07648,2.03426,2.06228,4300574.142793,0
+PG.US,D,19730404,000000,2.07648,2.16794,2.07648,2.1116,1332000.3939175,0
+PG.US,D,19730405,000000,2.1116,2.15374,2.1116,2.14722,586438.47298915,0
+PG.US,D,19730406,000000,2.14722,2.16143,2.11871,2.14722,786469.18469891,0
+PG.US,D,19730409,000000,2.14722,2.16143,2.11871,2.16143,804649.74031472,0
+PG.US,D,19730410,000000,2.18204,2.20345,2.18204,2.19596,741011.71384993,0
+PG.US,D,19730411,000000,2.19596,2.19596,2.16794,2.19596,1031957.3672576,0
+PG.US,D,19730412,000000,2.19596,2.21026,2.17494,2.20345,636447.16455149,0
+PG.US,D,19730413,000000,2.20345,2.21026,2.18925,2.18925,736457.45223186,0
+PG.US,D,19730416,000000,2.19596,2.21736,2.19596,2.21736,586438.47298915,0
+PG.US,D,19730417,000000,2.21736,2.22447,2.19596,2.21736,786469.18469891,0
+PG.US,D,19730418,000000,2.21736,2.25268,2.21026,2.25268,900121.98453545,0
+PG.US,D,19730419,000000,2.25949,2.32283,2.25949,2.30181,1045592.7839695,0
+PG.US,D,19730423,000000,2.2879,2.2879,2.23137,2.23847,681908.68994007,0
+PG.US,D,19730424,000000,2.21736,2.21736,2.18204,2.18204,1609306.5760737,0
+PG.US,D,19730425,000000,2.17494,2.17494,2.15374,2.16794,1077416.8653764,0
+PG.US,D,19730426,000000,2.16794,2.19596,2.12611,2.18925,1622947.0609601,0
+PG.US,D,19730427,000000,2.18925,2.21026,2.16143,2.17494,427329.21593853,0
+PG.US,D,19730430,000000,2.17494,2.18204,2.15374,2.18204,577347.18154633,0
+PG.US,D,19730501,000000,2.18204,2.18204,2.14722,2.18204,586438.47298915,0
+PG.US,D,19730502,000000,2.18925,2.22447,2.18925,2.22447,1309263.5494138,0
+PG.US,D,19730503,000000,2.22447,2.25949,2.17494,2.23847,1641126.602941,0
+PG.US,D,19730504,000000,2.23847,2.25268,2.22447,2.23847,918301.52651636,0
+PG.US,D,19730507,000000,2.23847,2.23847,2.19596,2.22447,500061.57475085,0
+PG.US,D,19730508,000000,2.22447,2.22447,2.18925,2.21736,941036.34375027,0
+PG.US,D,19730509,000000,2.23137,2.25268,2.23137,2.23847,872844.0556674,0
+PG.US,D,19730510,000000,2.23137,2.23137,2.20345,2.21736,554618.44612185,0
+PG.US,D,19730511,000000,2.21026,2.21026,2.18204,2.19596,977407.59133094,0
+PG.US,D,19730514,000000,2.19596,2.19596,2.17494,2.19596,859206.61168572,0
+PG.US,D,19730515,000000,2.19596,2.19596,2.18204,2.19596,809199.94739319,0
+PG.US,D,19730516,000000,2.19596,2.20345,2.18204,2.19596,763740.44927441,0
+PG.US,D,19730517,000000,2.19596,2.19596,2.18204,2.18204,386416.88399352,0
+PG.US,D,19730518,000000,2.18204,2.18204,2.14722,2.18204,631906.08018714,0
+PG.US,D,19730521,000000,2.14722,2.14722,2.12611,2.12611,981946.64842548,0
+PG.US,D,19730522,000000,2.12611,2.16143,2.12611,2.14722,950128.64882798,0
+PG.US,D,19730523,000000,2.14722,2.17494,2.12611,2.16143,540982.01577508,0
+PG.US,D,19730524,000000,2.16143,2.18925,2.13311,2.18925,891029.67945773,0
+PG.US,D,19730525,000000,2.18925,2.21736,2.18204,2.20345,1077416.8653764,0
+PG.US,D,19730529,000000,2.20345,2.20345,2.18204,2.18204,490974.33784765,0
+PG.US,D,19730530,000000,2.18204,2.18204,2.15374,2.15374,831925.64191297,0
+PG.US,D,19730531,000000,2.15374,2.16143,2.13311,2.13311,1177426.1394218,0
+PG.US,D,19730601,000000,2.13311,2.14722,2.11871,2.14722,431875.36847739,0
+PG.US,D,19730604,000000,2.13933,2.13933,2.11871,2.11871,454606.13117168,0
+PG.US,D,19730605,000000,2.11871,2.18204,2.11871,2.17494,931943.02503765,0
+PG.US,D,19730606,000000,2.17494,2.19596,2.16794,2.19596,963769.13371436,0
+PG.US,D,19730607,000000,2.21026,2.30873,2.21026,2.2664,959221.9675406,0
+PG.US,D,19730608,000000,2.2879,2.31592,2.2879,2.2879,904668.13707431,0
+PG.US,D,19730611,000000,2.2879,2.30873,2.2879,2.2879,736457.45223186,0
+PG.US,D,19730612,000000,2.2879,2.33654,2.2879,2.33654,695546.13392173,0
+PG.US,D,19730613,000000,2.33654,2.38617,2.29481,2.29481,1641126.602941,0
+PG.US,D,19730614,000000,2.29481,2.33003,2.2879,2.29481,995586.11967696,0
+PG.US,D,19730615,000000,2.28051,2.28051,2.23137,2.23137,686454.84247893,0
+PG.US,D,19730618,000000,2.22447,2.22447,2.18204,2.22447,431875.36847739,0
+PG.US,D,19730619,000000,2.22447,2.2664,2.21736,2.2664,954671.76046214,0
+PG.US,D,19730620,000000,2.2664,2.29481,2.25268,2.28051,886481.49964907,0
+PG.US,D,19730621,000000,2.28051,2.28051,2.24529,2.25949,418236.91086082,0
+PG.US,D,19730622,000000,2.25949,2.29481,2.24529,2.24529,454606.13117168,0
+PG.US,D,19730625,000000,2.23847,2.23847,2.18204,2.18204,509158.94800307,0
+PG.US,D,19730626,000000,2.18925,2.23137,2.18925,2.23137,440970.71445981,0
+PG.US,D,19730627,000000,2.23137,2.24529,2.18925,2.21736,1141063.0009204,0
+PG.US,D,19730628,000000,2.23137,2.2664,2.23137,2.25949,518248.21217608,0
+PG.US,D,19730629,000000,2.25949,2.2879,2.24529,2.27399,904668.13707431,0
+PG.US,D,19730702,000000,2.25949,2.25949,2.24529,2.25268,436424.56192096,0
+PG.US,D,19730703,000000,2.23847,2.23847,2.18925,2.19596,545533.23648845,0
+PG.US,D,19730705,000000,2.19596,2.21736,2.18925,2.19596,468245.60242315,0
+PG.US,D,19730706,000000,2.19596,2.19596,2.16794,2.16794,486427.17167388,0
+PG.US,D,19730709,000000,2.16794,2.18204,2.14722,2.18204,486427.17167388,0
+PG.US,D,19730710,000000,2.20345,2.23847,2.20345,2.23847,1236530.1769666,0
+PG.US,D,19730711,000000,2.28051,2.31592,2.28051,2.31592,1041048.6587005,0
+PG.US,D,19730712,000000,2.31592,2.32283,2.2879,2.30181,750101.99165785,0
+PG.US,D,19730713,000000,2.30181,2.31592,2.29481,2.30181,786469.18469891,0
+PG.US,D,19730716,000000,2.30181,2.33003,2.2879,2.33003,981946.64842548,0
+PG.US,D,19730717,000000,2.33003,2.37917,2.30873,2.31592,1868430.1753444,0
+PG.US,D,19730718,000000,2.31592,2.36515,2.2879,2.34413,1041048.6587005,0
+PG.US,D,19730719,000000,2.34413,2.35124,2.29481,2.33003,1045592.7839695,0
+PG.US,D,19730720,000000,2.33003,2.35124,2.32283,2.32283,422780.02249497,0
+PG.US,D,19730723,000000,2.32283,2.35124,2.30181,2.34413,372780.45364675,0
+PG.US,D,19730724,000000,2.34413,2.38617,2.33654,2.38617,509158.94800307,0
+PG.US,D,19730725,000000,2.39317,2.51274,2.39317,2.48482,1559297.8845114,0
+PG.US,D,19730726,000000,2.48482,2.51274,2.4426,2.46341,1645675.7963846,0
+PG.US,D,19730727,000000,2.46341,2.47782,2.4355,2.47072,659182.99542029,0
+PG.US,D,19730730,000000,2.46341,2.46341,2.41457,2.4426,536431.80869661,0
+PG.US,D,19730731,000000,2.4496,2.50594,2.4496,2.47782,1000133.2858507,0
+PG.US,D,19730801,000000,2.46341,2.46341,2.42849,2.4355,1372912.7258626,0
+PG.US,D,19730802,000000,2.4355,2.51274,2.42849,2.47782,736457.45223186,0
+PG.US,D,19730803,000000,2.47782,2.47782,2.4568,2.46341,236394.86384611,0
+PG.US,D,19730806,000000,2.46341,2.46341,2.4426,2.4568,290945.6534077,0
+PG.US,D,19730807,000000,2.4568,2.47072,2.4355,2.47072,327315.88735346,0
+PG.US,D,19730808,000000,2.46341,2.46341,2.41457,2.41457,263670.76544435,0
+PG.US,D,19730809,000000,2.41457,2.41457,2.38617,2.38617,731915.35423261,0
+PG.US,D,19730810,000000,2.37225,2.37225,2.33654,2.37225,490974.33784765,0
+PG.US,D,19730813,000000,2.36515,2.36515,2.32283,2.33654,536431.80869661,0
+PG.US,D,19730814,000000,2.33654,2.33654,2.14722,2.18204,2359406.5404618,0
+PG.US,D,19730815,000000,2.18204,2.18925,2.1046,2.15374,3377723.4228331,0
+PG.US,D,19730816,000000,2.15374,2.16794,2.1116,2.13311,1436555.8205019,0
+PG.US,D,19730817,000000,2.13311,2.14722,2.11871,2.14722,1104692.7669747,0
+PG.US,D,19730820,000000,2.13933,2.13933,2.11871,2.11871,240942.03001987,0
+PG.US,D,19730821,000000,2.11871,2.15374,2.11871,2.11871,922851.73359484,0
+PG.US,D,19730822,000000,2.11871,2.11871,2.09779,2.1046,845565.11316445,0
+PG.US,D,19730823,000000,2.11871,2.14722,2.11871,2.11871,486427.17167388,0
+PG.US,D,19730824,000000,2.11871,2.14722,2.09779,2.1046,1309263.5494138,0
+PG.US,D,19730827,000000,2.1116,2.21736,2.1116,2.21736,413692.78559176,0
+PG.US,D,19730828,000000,2.19596,2.19596,2.17494,2.18204,381868.70418486,0
+PG.US,D,19730829,000000,2.18204,2.25268,2.18204,2.22447,718277.91025093,0
+PG.US,D,19730830,000000,2.22447,2.22447,2.1116,2.13311,650084.60853316,0
+PG.US,D,19730831,000000,2.13311,2.16143,2.13311,2.15374,972853.32971286,0
+PG.US,D,19730904,000000,2.17494,2.20345,2.17494,2.18925,1227437.8718889,0
+PG.US,D,19730905,000000,2.18925,2.19596,2.16794,2.18204,568259.94464313,0
+PG.US,D,19730906,000000,2.18204,2.18204,2.16143,2.16794,313679.45700669,0
+PG.US,D,19730907,000000,2.16143,2.16143,2.13311,2.13933,386416.88399352,0
+PG.US,D,19730910,000000,2.13311,2.13311,2.09779,2.09779,472790.74132712,0
+PG.US,D,19730911,000000,2.09779,2.09779,2.06228,2.09069,1050138.9365084,0
+PG.US,D,19730912,000000,2.09069,2.09779,2.06938,2.07648,645541.49689901,0
+PG.US,D,19730913,000000,2.07648,2.09779,2.06938,2.09779,986495.84186904,0
+PG.US,D,19730914,000000,2.09779,2.1046,2.07648,2.1046,1709319.9046588,0
+PG.US,D,19730917,000000,2.1116,2.13933,2.1116,2.1116,722822.03551999,0
+PG.US,D,19730918,000000,2.1116,2.14722,2.1046,2.13311,941036.34375027,0
+PG.US,D,19730919,000000,2.13311,2.13933,2.12611,2.13311,1495655.803507,0
+PG.US,D,19730920,000000,2.13311,2.13933,2.11871,2.13933,3177696.7656629,0
+PG.US,D,19730921,000000,2.13933,2.16143,2.13311,2.15374,1559297.8845114,0
+PG.US,D,19730924,000000,2.15374,2.15374,2.12611,2.13933,968311.23171361,0
+PG.US,D,19730925,000000,2.13933,2.14722,2.11871,2.11871,1068325.5739336,0
+PG.US,D,19730926,000000,2.11871,2.14722,2.1116,2.14722,972853.32971286,0
+PG.US,D,19730927,000000,2.14722,2.16143,2.13311,2.16143,1445650.1528494,0
+PG.US,D,19730928,000000,2.16143,2.17494,2.14722,2.16794,1545656.3859902,0
+PG.US,D,19731001,000000,2.16794,2.18204,2.15374,2.16794,463697.42261449,0
+PG.US,D,19731002,000000,2.16794,2.17494,2.12611,2.13311,1400184.5729212,0
+PG.US,D,19731003,000000,2.13311,2.13933,2.06228,2.07648,5182513.5444428,0
+PG.US,D,19731004,000000,2.06938,2.06938,2.04837,2.05557,2395776.7744076,0
+PG.US,D,19731005,000000,2.05557,2.09779,2.04837,2.09779,845565.11316445,0
+PG.US,D,19731008,000000,2.09779,2.16143,2.08369,2.15374,622813.77510943,0
+PG.US,D,19731009,000000,2.15374,2.15374,2.09779,2.09779,1327451.2004739,0
+PG.US,D,19731010,000000,2.09779,2.13933,2.06938,2.07648,1827517.8433993,0
+PG.US,D,19731011,000000,2.07648,2.13311,2.06938,2.11871,1795692.7483575,0
+PG.US,D,19731012,000000,2.13311,2.20345,2.13311,2.15374,1368362.5187841,0
+PG.US,D,19731015,000000,2.15374,2.18925,2.14722,2.18925,995586.11967696,0
+PG.US,D,19731016,000000,2.18925,2.21026,2.14722,2.20345,1591117.9113787,0
+PG.US,D,19731017,000000,2.20345,2.2879,2.19596,2.23137,991046.04894752,0
+PG.US,D,19731018,000000,2.23137,2.27399,2.17494,2.21026,1650219.9216537,0
+PG.US,D,19731019,000000,2.21026,2.21026,2.17494,2.18204,1309263.5494138,0
+PG.US,D,19731022,000000,2.18204,2.19596,2.13933,2.19596,1072874.7673772,0
+PG.US,D,19731023,000000,2.19596,2.29481,2.17494,2.24529,1072874.7673772,0
+PG.US,D,19731024,000000,2.24529,2.25268,2.21736,2.23847,527341.5308887,0
+PG.US,D,19731025,000000,2.23847,2.29481,2.18925,2.2664,781927.08669965,0
+PG.US,D,19731026,000000,2.28051,2.33654,2.28051,2.30873,1227437.8718889,0
+PG.US,D,19731029,000000,2.30873,2.32283,2.28051,2.28051,700097.35463511,0
+PG.US,D,19731030,000000,2.28051,2.2879,2.25949,2.25949,322770.7484495,0
+PG.US,D,19731031,000000,2.25949,2.2664,2.23847,2.25268,722822.03551999,0
+PG.US,D,19731101,000000,2.25268,2.2664,2.21736,2.25268,636447.16455149,0
+PG.US,D,19731102,000000,2.24529,2.24529,2.21736,2.24529,745547.73003976,0
+PG.US,D,19731105,000000,2.21736,2.21736,2.18204,2.21736,831925.64191297,0
+PG.US,D,19731106,000000,2.21736,2.23847,2.18925,2.18925,631906.08018714,0
+PG.US,D,19731107,000000,2.18925,2.20345,2.17494,2.18925,427329.21593853,0
+PG.US,D,19731108,000000,2.19596,2.27399,2.19596,2.2664,881933.31984041,0
+PG.US,D,19731109,000000,2.2664,2.2879,2.18925,2.21736,727368.18805884,0
+PG.US,D,19731112,000000,2.21736,2.21736,2.18204,2.21026,404603.52141875,0
+PG.US,D,19731113,000000,2.19596,2.19596,2.15374,2.18925,731915.35423261,0
+PG.US,D,19731114,000000,2.18925,2.19596,2.14722,2.15374,850118.36114762,0
+PG.US,D,19731115,000000,2.15374,2.18204,2.12611,2.18204,1081963.0179152,0
+PG.US,D,19731116,000000,2.18204,2.24529,2.16794,2.23847,1936628.5452366,0
+PG.US,D,19731119,000000,2.23137,2.23137,2.18204,2.18204,822834.35047015,0
+PG.US,D,19731120,000000,2.18204,2.18204,2.13311,2.14722,991046.04894752,0
+PG.US,D,19731121,000000,2.14722,2.17494,2.1116,2.12611,2073000.9577836,0
+PG.US,D,19731123,000000,2.12611,2.12611,2.1116,2.1116,650084.60853316,0
+PG.US,D,19731126,000000,2.09779,2.09779,2.07648,2.08369,831925.64191297,0
+PG.US,D,19731127,000000,2.08369,2.09779,2.07648,2.09779,1109241.9604183,0
+PG.US,D,19731128,000000,2.09779,2.1116,2.07648,2.1046,1241074.3022357,0
+PG.US,D,19731129,000000,2.09779,2.09779,2.07648,2.09069,822834.35047015,0
+PG.US,D,19731130,000000,2.09069,2.09779,2.07648,2.07648,572803.05627728,0
+PG.US,D,19731203,000000,2.07648,2.09779,2.06938,2.09779,1327451.2004739,0
+PG.US,D,19731204,000000,2.09779,2.11871,2.08369,2.1116,1350176.8949938,0
+PG.US,D,19731205,000000,2.1046,2.1046,2.05557,2.05557,1104692.7669747,0
+PG.US,D,19731206,000000,2.05557,2.09779,2.04837,2.09779,1341088.6444556,0
+PG.US,D,19731207,000000,2.09779,2.11871,2.08369,2.09069,754647.1305618,0
+PG.US,D,19731210,000000,2.09069,2.11871,2.06938,2.1116,963769.13371436,0
+PG.US,D,19731211,000000,2.1116,2.13933,2.1046,2.1116,768287.61544818,0
+PG.US,D,19731212,000000,2.1046,2.1046,2.06228,2.06228,1072874.7673772,0
+PG.US,D,19731213,000000,2.06228,2.06938,1.99184,1.99904,1972989.6564683,0
+PG.US,D,19731214,000000,1.99904,2.00644,1.94971,1.99904,2318494.2085168,0
+PG.US,D,19731217,000000,1.97082,1.97082,1.94971,1.95721,741011.71384993,0
+PG.US,D,19731218,000000,1.95721,2.04837,1.94971,2.03426,909214.28961316,0
+PG.US,D,19731219,000000,2.03426,2.06228,2.02015,2.02015,1545656.3859902,0
+PG.US,D,19731220,000000,2.02015,2.02015,1.99904,2.00644,1259255.8714864,0
+PG.US,D,19731221,000000,1.99184,1.99184,1.97082,1.98513,1441102.9866756,0
+PG.US,D,19731224,000000,1.97803,1.97803,1.94971,1.94971,681908.68994007,0
+PG.US,D,19731226,000000,1.97803,2.00644,1.97803,1.99904,1191063.5834035,0
+PG.US,D,19731227,000000,2.00644,2.02015,2.00644,2.01305,1159246.5974409,0
+PG.US,D,19731228,000000,2.01305,2.02015,1.99904,2.00644,272763.07052207,0
+PG.US,D,19731231,000000,2.00644,2.02716,1.97082,2.01305,841019.97426049,0
+PG.US,D,19740102,000000,2.01305,2.01305,1.97082,1.99904,618265.59530076,0
+PG.US,D,19740103,000000,2.01305,2.04837,2.01305,2.02716,963769.13371436,0
+PG.US,D,19740104,000000,2.02716,2.02716,1.99904,2.01305,1145605.0989196,0
+PG.US,D,19740107,000000,1.99184,1.99184,1.96382,1.97082,1091048.2275487,0
+PG.US,D,19740108,000000,1.96382,1.96382,1.91449,1.9215,1077416.8653764,0
+PG.US,D,19740109,000000,1.90048,1.90048,1.85116,1.85116,1700226.5859462,0
+PG.US,D,19740110,000000,1.85116,1.89328,1.83735,1.84425,991046.04894752,0
+PG.US,D,19740111,000000,1.84425,1.87957,1.84425,1.87237,1436555.8205019,0
+PG.US,D,19740114,000000,1.87237,1.90048,1.87237,1.87957,704638.43899946,0
+PG.US,D,19740115,000000,1.87957,1.91449,1.87237,1.88658,741011.71384993,0
+PG.US,D,19740116,000000,1.88658,1.9215,1.87957,1.9215,536431.80869661,0
+PG.US,D,19740117,000000,1.95721,1.97082,1.95721,1.96382,1254713.7734872,0
+PG.US,D,19740118,000000,1.96382,1.96382,1.94311,1.94311,1341088.6444556,0
+PG.US,D,19740121,000000,1.94311,1.97082,1.91449,1.97082,741011.71384993,0
+PG.US,D,19740122,000000,1.97082,2.00644,1.96382,1.99184,781927.08669965,0
+PG.US,D,19740123,000000,1.99904,2.06938,1.99904,2.04837,1872977.3415182,0
+PG.US,D,19740124,000000,2.04837,2.06938,1.97803,1.97803,3159514.1827773,0
+PG.US,D,19740125,000000,1.97803,1.99184,1.95721,1.97803,963769.13371436,0
+PG.US,D,19740128,000000,1.97803,2.00644,1.96382,1.96382,1054686.1026821,0
+PG.US,D,19740129,000000,1.95721,1.95721,1.9215,1.94971,913756.38761241,0
+PG.US,D,19740130,000000,1.95721,2.01305,1.95721,1.97803,1268354.2583735,0
+PG.US,D,19740131,000000,1.97803,1.98513,1.95721,1.95721,381868.70418486,0
+PG.US,D,19740201,000000,1.95721,1.96382,1.93561,1.94311,1000133.2858507,0
+PG.US,D,19740204,000000,1.9286,1.9286,1.86526,1.86526,3450461.8634547,0
+PG.US,D,19740205,000000,1.85836,1.85836,1.82324,1.82975,1145605.0989196,0
+PG.US,D,19740206,000000,1.82975,1.87237,1.82975,1.83735,677358.4828616,0
+PG.US,D,19740207,000000,1.85116,1.87957,1.85116,1.87237,445510.78518926,0
+PG.US,D,19740208,000000,1.87237,1.87957,1.85836,1.86526,850118.36114762,0
+PG.US,D,19740211,000000,1.85116,1.85116,1.81614,1.81614,786469.18469891,0
+PG.US,D,19740212,000000,1.81614,1.83735,1.80213,1.82324,1036505.5470663,0
+PG.US,D,19740213,000000,1.82324,1.85836,1.82324,1.82975,750101.99165785,0
+PG.US,D,19740214,000000,1.82975,1.85116,1.82975,1.83735,536431.80869661,0
+PG.US,D,19740215,000000,1.83735,1.86526,1.83735,1.85116,550074.3208528,0
+PG.US,D,19740219,000000,1.85116,1.88658,1.82324,1.82324,1791150.6503583,0
+PG.US,D,19740220,000000,1.82324,1.85116,1.81614,1.85116,550074.3208528,0
+PG.US,D,19740221,000000,1.85116,1.88658,1.85116,1.88658,800106.62868057,0
+PG.US,D,19740222,000000,1.88658,1.91449,1.87957,1.88658,845565.11316445,0
+PG.US,D,19740225,000000,1.87957,1.87957,1.86526,1.87237,1136516.8483815,0
+PG.US,D,19740226,000000,1.87237,1.89328,1.86526,1.87237,850118.36114762,0
+PG.US,D,19740227,000000,1.90048,1.94311,1.90048,1.93561,959221.9675406,0
+PG.US,D,19740228,000000,1.93561,1.94311,1.9215,1.9286,318223.58227574,0
+PG.US,D,19740301,000000,1.9286,1.93561,1.90769,1.90769,640991.28982054,0
+PG.US,D,19740304,000000,1.88658,1.88658,1.87237,1.87957,677358.4828616,0
+PG.US,D,19740305,000000,1.91449,1.94971,1.91449,1.93561,1009225.5909284,0
+PG.US,D,19740306,000000,1.94311,1.96382,1.94311,1.95721,681908.68994007,0
+PG.US,D,19740307,000000,1.95721,1.97082,1.93561,1.95721,881933.31984041,0
+PG.US,D,19740308,000000,1.95721,1.96382,1.91449,1.96382,1018318.909641,0
+PG.US,D,19740311,000000,1.96382,1.97803,1.95721,1.97082,845565.11316445,0
+PG.US,D,19740312,000000,1.97082,2.04107,1.94971,2.02716,1209251.2344636,0
+PG.US,D,19740313,000000,2.02716,2.07648,2.02716,2.04837,1022859.9940054,0
+PG.US,D,19740314,000000,2.04837,2.06938,2.04107,2.04837,891029.67945773,0
+PG.US,D,19740315,000000,2.04837,2.09779,2.03426,2.06938,1236530.1769666,0
+PG.US,D,19740318,000000,2.06938,2.06938,2.03426,2.03426,863749.72331988,0
+PG.US,D,19740319,000000,2.03426,2.03426,1.99904,1.99904,904668.13707431,0
+PG.US,D,19740320,000000,1.99904,2.02716,1.99184,1.99904,900121.98453545,0
+PG.US,D,19740321,000000,1.99904,2.04837,1.99904,2.00644,877387.16730155,0
+PG.US,D,19740322,000000,2.00644,2.02716,1.99904,2.01305,322770.7484495,0
+PG.US,D,19740325,000000,2.01305,2.03426,1.99904,2.03426,827382.53027882,0
+PG.US,D,19740326,000000,2.03426,2.04107,2.01305,2.03426,1259255.8714864,0
+PG.US,D,19740327,000000,2.03426,2.06228,2.03426,2.04837,377322.55164599,0
+PG.US,D,19740328,000000,2.04837,2.04837,2.02015,2.03426,695546.13392173,0
+PG.US,D,19740329,000000,2.03426,2.03426,1.93561,1.93561,1509292.2338538,0
+PG.US,D,19740401,000000,1.93561,1.94971,1.9215,1.9286,450058.96499792,0
+PG.US,D,19740402,000000,1.9286,1.95721,1.91449,1.9215,572803.05627728,0
+PG.US,D,19740403,000000,1.93561,1.96382,1.93561,1.96382,695546.13392173,0
+PG.US,D,19740404,000000,1.96382,1.97082,1.94971,1.96382,395510.20270613,0
+PG.US,D,19740405,000000,1.96382,1.96382,1.93561,1.94971,845565.11316445,0
+PG.US,D,19740408,000000,1.93561,1.93561,1.90048,1.90769,468245.60242315,0
+PG.US,D,19740409,000000,1.90769,1.9286,1.88658,1.90769,1045592.7839695,0
+PG.US,D,19740410,000000,1.90769,1.93561,1.89328,1.89328,454606.13117168,0
+PG.US,D,19740411,000000,1.89328,1.90048,1.87957,1.90048,463697.42261449,0
+PG.US,D,19740415,000000,1.90048,1.91449,1.88658,1.90769,359139.96876036,0
+PG.US,D,19740416,000000,1.91449,1.96382,1.91449,1.94971,800106.62868057,0
+PG.US,D,19740417,000000,1.94971,1.97082,1.94971,1.95721,672816.38486235,0
+PG.US,D,19740418,000000,1.95721,1.99184,1.94971,1.97082,1613854.7558824,0
+PG.US,D,19740419,000000,1.96382,1.96382,1.95721,1.96382,659182.99542029,0
+PG.US,D,19740422,000000,1.96382,1.96382,1.94971,1.94971,450058.96499792,0
+PG.US,D,19740423,000000,1.94971,1.94971,1.90048,1.91449,1072874.7673772,0
+PG.US,D,19740424,000000,1.91449,1.94311,1.86526,1.9286,1254713.7734872,0
+PG.US,D,19740425,000000,1.9286,1.94971,1.9215,1.93561,909214.28961316,0
+PG.US,D,19740426,000000,1.94971,2.00644,1.94971,1.99904,1304716.3832401,0
+PG.US,D,19740429,000000,1.99904,2.03426,1.99904,2.03426,522798.41925455,0
+PG.US,D,19740430,000000,2.03426,2.06938,2.03426,2.04837,1318357.8817614,0
+PG.US,D,19740501,000000,2.06938,2.1116,2.06938,2.08369,3009489.1217251,0
+PG.US,D,19740502,000000,2.08369,2.1046,2.06938,2.09069,1281990.6887203,0
+PG.US,D,19740503,000000,2.09069,2.09069,2.05557,2.07648,954671.76046214,0
+PG.US,D,19740506,000000,2.07648,2.08369,2.05557,2.07648,868296.88949364,0
+PG.US,D,19740507,000000,2.08369,2.14722,2.08369,2.14722,1632033.2842284,0
+PG.US,D,19740508,000000,2.14722,2.17494,2.12611,2.13933,1613854.7558824,0
+PG.US,D,19740509,000000,2.14722,2.20345,2.14722,2.16794,1691133.2672336,0
+PG.US,D,19740510,000000,2.16794,2.18925,2.14722,2.16794,1372912.7258626,0
+PG.US,D,19740513,000000,2.16794,2.16794,2.11871,2.12611,927393.83159408,0
+PG.US,D,19740514,000000,2.12611,2.16143,2.12611,2.13933,554618.44612185,0
+PG.US,D,19740515,000000,2.13933,2.18925,2.11871,2.16794,1068325.5739336,0
+PG.US,D,19740516,000000,2.16794,2.19596,2.14722,2.14722,986495.84186904,0
+PG.US,D,19740517,000000,2.12611,2.12611,2.1046,2.1116,986495.84186904,0
+PG.US,D,19740520,000000,2.1116,2.11871,2.09069,2.1046,677358.4828616,0
+PG.US,D,19740521,000000,2.1046,2.13933,2.1046,2.11871,1041048.6587005,0
+PG.US,D,19740522,000000,2.11871,2.14722,2.11871,2.11871,1141063.0009204,0
+PG.US,D,19740523,000000,2.11871,2.14722,2.11871,2.13933,550074.3208528,0
+PG.US,D,19740524,000000,2.14722,2.18204,2.14722,2.14722,1545656.3859902,0
+PG.US,D,19740528,000000,2.14722,2.17494,2.12611,2.12611,1209251.2344636,0
+PG.US,D,19740529,000000,2.12611,2.13933,2.1046,2.11871,877387.16730155,0
+PG.US,D,19740530,000000,2.11871,2.13311,2.09779,2.11871,1059231.2415861,0
+PG.US,D,19740531,000000,2.11871,2.14722,2.1116,2.14722,718277.91025093,0
+PG.US,D,19740603,000000,2.14722,2.17494,2.14722,2.17494,1118332.2382262,0
+PG.US,D,19740604,000000,2.17494,2.18204,2.13933,2.13933,1872977.3415182,0
+PG.US,D,19740605,000000,2.13933,2.15374,2.1116,2.15374,1468381.9291786,0
+PG.US,D,19740606,000000,2.15374,2.18925,2.14722,2.18925,2232114.2693738,0
+PG.US,D,19740607,000000,2.18925,2.23847,2.18925,2.22447,4532422.8541002,0
+PG.US,D,19740610,000000,2.22447,2.27399,2.21736,2.25949,1309263.5494138,0
+PG.US,D,19740611,000000,2.25949,2.31592,2.25268,2.27399,1486562.4847944,0
+PG.US,D,19740612,000000,2.2664,2.2664,2.23847,2.24529,1827517.8433993,0
+PG.US,D,19740613,000000,2.24529,2.31592,2.24529,2.2879,1332000.3939175,0
+PG.US,D,19740614,000000,2.2879,2.29481,2.2664,2.27399,472790.74132712,0
+PG.US,D,19740617,000000,2.24529,2.24529,2.20345,2.21026,1604759.4099,0
+PG.US,D,19740618,000000,2.21736,2.24529,2.21736,2.23137,672816.38486235,0
+PG.US,D,19740619,000000,2.23137,2.24529,2.21736,2.21736,704638.43899946,0
+PG.US,D,19740620,000000,2.21736,2.23137,2.16794,2.16794,1359270.2137063,0
+PG.US,D,19740621,000000,2.16794,2.21736,2.14722,2.21736,1582030.6744755,0
+PG.US,D,19740624,000000,2.21736,2.28051,2.21736,2.25268,1800240.9281662,0
+PG.US,D,19740625,000000,2.2664,2.30181,2.2664,2.30181,1627492.1998641,0
+PG.US,D,19740626,000000,2.29481,2.29481,2.24529,2.24529,1572935.3284931,0
+PG.US,D,19740627,000000,2.24529,2.24529,2.19596,2.19596,777378.90689099,0
+PG.US,D,19740628,000000,2.19596,2.19596,2.16794,2.18204,895577.8592664,0
+PG.US,D,19740701,000000,2.18204,2.21736,2.18204,2.21736,545533.23648845,0
+PG.US,D,19740702,000000,2.21736,2.22447,2.16794,2.17494,1027412.2283537,0
+PG.US,D,19740703,000000,2.17494,2.18204,2.16143,2.16794,1477468.1524469,0
+PG.US,D,19740705,000000,2.16794,2.16794,2.16143,2.16794,800106.62868057,0
+PG.US,D,19740708,000000,2.16794,2.16794,2.06228,2.07648,1922977.9240012,0
+PG.US,D,19740709,000000,2.07648,2.13933,2.05557,2.11871,1327451.2004739,0
+PG.US,D,19740710,000000,2.11871,2.13933,2.07648,2.07648,913756.38761241,0
+PG.US,D,19740711,000000,2.07648,2.09779,2.06938,2.07648,1213801.4415421,0
+PG.US,D,19740712,000000,2.13933,2.18204,2.13933,2.17494,1422918.3765202,0
+PG.US,D,19740715,000000,2.17494,2.21736,2.16143,2.21026,1400184.5729212,0
+PG.US,D,19740716,000000,2.19596,2.19596,2.16143,2.16794,472790.74132712,0
+PG.US,D,19740717,000000,2.16794,2.23137,2.14722,2.22447,1195617.8450216,0
+PG.US,D,19740718,000000,2.22447,2.2664,2.21026,2.24529,1354723.0475326,0
+PG.US,D,19740719,000000,2.24529,2.25268,2.20345,2.20345,690996.94047817,0
+PG.US,D,19740722,000000,2.19596,2.19596,2.16794,2.17494,822834.35047015,0
+PG.US,D,19740723,000000,2.17494,2.19596,2.15374,2.15374,1241074.3022357,0
+PG.US,D,19740724,000000,2.15374,2.19596,2.13933,2.19596,804649.74031472,0
+PG.US,D,19740725,000000,2.18925,2.18925,2.13311,2.14722,827382.53027882,0
+PG.US,D,19740726,000000,2.13311,2.13311,2.09779,2.09779,618265.59530076,0
+PG.US,D,19740729,000000,2.09779,2.1116,2.06938,2.06938,668273.2732282,0
+PG.US,D,19740730,000000,2.06938,2.09779,2.05557,2.06938,1018318.909641,0
+PG.US,D,19740731,000000,2.06938,2.08369,2.06228,2.07648,1031957.3672576,0
+PG.US,D,19740801,000000,2.07648,2.08369,2.02015,2.04107,3777774.7099035,0
+PG.US,D,19740802,000000,2.02015,2.02015,1.98513,1.98513,1991174.2666237,0
+PG.US,D,19740805,000000,1.98513,1.99904,1.95721,1.97803,2191199.9101589,0
+PG.US,D,19740806,000000,2.00644,2.07648,2.00644,2.02716,2309397.8488994,0
+PG.US,D,19740807,000000,2.02716,2.09779,2.01305,2.09779,1018318.909641,0
+PG.US,D,19740808,000000,2.09779,2.1116,2.04837,2.04837,1550206.5930686,0
+PG.US,D,19740809,000000,2.04837,2.04837,1.99904,1.99904,1763874.74876,0
+PG.US,D,19740812,000000,1.99184,1.99184,1.94971,1.96382,1254713.7734872,0
+PG.US,D,19740813,000000,1.96382,1.96382,1.9215,1.9215,1504749.1222197,0
+PG.US,D,19740814,000000,1.9215,1.9215,1.85116,1.87237,2195746.0626978,0
+PG.US,D,19740815,000000,1.87237,1.9215,1.86526,1.88658,1218341.5122715,0
+PG.US,D,19740816,000000,1.88658,1.90769,1.88658,1.89328,540982.01577508,0
+PG.US,D,19740819,000000,1.89328,1.89328,1.87237,1.88658,1113785.0720524,0
+PG.US,D,19740820,000000,1.88658,1.9286,1.87237,1.89328,1304716.3832401,0
+PG.US,D,19740821,000000,1.89328,1.90769,1.82324,1.82975,1363821.4344198,0
+PG.US,D,19740822,000000,1.82975,1.86526,1.78102,1.84425,2354860.387923,0
+PG.US,D,19740823,000000,1.84425,1.87237,1.83735,1.84425,1568390.1895891,0
+PG.US,D,19740826,000000,1.82324,1.82324,1.75971,1.79483,2513971.6722433,0
+PG.US,D,19740827,000000,1.79483,1.79483,1.73849,1.73849,1359270.2137063,0
+PG.US,D,19740828,000000,1.73849,1.76691,1.73169,1.73849,1472920.9862731,0
+PG.US,D,19740829,000000,1.73849,1.7459,1.72458,1.73169,1445650.1528494,0
+PG.US,D,19740830,000000,1.7459,1.82324,1.7459,1.80903,1686581.0328853,0
+PG.US,D,19740903,000000,1.80903,1.85116,1.76691,1.76691,1031957.3672576,0
+PG.US,D,19740904,000000,1.72458,1.72458,1.70347,1.70347,2159379.8832916,0
+PG.US,D,19740905,000000,1.71738,1.80213,1.71738,1.79483,1363821.4344198,0
+PG.US,D,19740906,000000,1.79483,1.80903,1.77381,1.77381,1450193.2644836,0
+PG.US,D,19740909,000000,1.77381,1.78102,1.75971,1.75971,604628.1513191,0
+PG.US,D,19740910,000000,1.75971,1.82324,1.73849,1.76691,1445650.1528494,0
+PG.US,D,19740911,000000,1.76691,1.78102,1.7527,1.7527,727368.18805884,0
+PG.US,D,19740912,000000,1.7527,1.7527,1.72458,1.72458,1822970.6772255,0
+PG.US,D,19740913,000000,1.71738,1.71738,1.66115,1.66115,1841158.3282857,0
+PG.US,D,19740916,000000,1.66115,1.71738,1.60492,1.66115,2500333.2146268,0
+PG.US,D,19740917,000000,1.68236,1.72458,1.68236,1.68946,1291082.993798,0
+PG.US,D,19740918,000000,1.68946,1.68946,1.63323,1.68946,1341088.6444556,0
+PG.US,D,19740919,000000,1.71738,1.78772,1.71738,1.7527,1532021.9829132,0
+PG.US,D,19740920,000000,1.7527,1.78102,1.73169,1.7527,1863885.0364404,0
+PG.US,D,19740923,000000,1.7527,1.77381,1.71058,1.73849,1627492.1998641,0
+PG.US,D,19740924,000000,1.73849,1.73849,1.70347,1.71738,627354.85947377,0
+PG.US,D,19740925,000000,1.71738,1.77381,1.70347,1.71738,1172883.0277877,0
+PG.US,D,19740926,000000,1.71058,1.71058,1.69637,1.70347,868296.88949364,0
+PG.US,D,19740927,000000,1.70347,1.70347,1.59051,1.59791,2159379.8832916,0
+PG.US,D,19740930,000000,1.59791,1.60492,1.53428,1.59791,1563846.0643201,0
+PG.US,D,19741001,000000,1.55559,1.55559,1.50646,1.53428,2923118.3052962,0
+PG.US,D,19741002,000000,1.53428,1.54878,1.51347,1.52767,1550206.5930686,0
+PG.US,D,19741003,000000,1.52767,1.53428,1.49225,1.49225,1363821.4344198,0
+PG.US,D,19741004,000000,1.49225,1.51347,1.46414,1.50646,1422918.3765202,0
+PG.US,D,19741007,000000,1.50646,1.54878,1.50646,1.54878,2141191.2185966,0
+PG.US,D,19741008,000000,1.54878,1.56279,1.52047,1.52047,1195617.8450216,0
+PG.US,D,19741009,000000,1.52047,1.54878,1.46414,1.52047,3627754.7170259,0
+PG.US,D,19741010,000000,1.55559,1.63323,1.55559,1.58361,2509424.5060696,0
+PG.US,D,19741011,000000,1.59051,1.68946,1.59051,1.68946,1459283.5422915,0
+PG.US,D,19741014,000000,1.69637,1.78102,1.69637,1.73849,1600214.2709961,0
+PG.US,D,19741015,000000,1.73849,1.78772,1.71738,1.75971,1113785.0720524,0
+PG.US,D,19741016,000000,1.7527,1.7527,1.73169,1.73169,900121.98453545,0
+PG.US,D,19741017,000000,1.73169,1.78102,1.70347,1.76691,1504749.1222197,0
+PG.US,D,19741018,000000,1.79483,1.83735,1.79483,1.80903,1113785.0720524,0
+PG.US,D,19741021,000000,1.80903,1.88658,1.80213,1.87237,1168334.847979,0
+PG.US,D,19741022,000000,1.89328,1.9286,1.89328,1.90048,2200293.2288716,0
+PG.US,D,19741023,000000,1.89328,1.89328,1.84425,1.85836,1977540.8771817,0
+PG.US,D,19741024,000000,1.85836,1.85836,1.80903,1.82324,1509292.2338538,0
+PG.US,D,19741025,000000,1.82324,1.86526,1.82324,1.82975,1859337.8702666,0
+PG.US,D,19741028,000000,1.82975,1.85116,1.79483,1.82324,568259.94464313,0
+PG.US,D,19741029,000000,1.87237,1.94971,1.87237,1.94971,2236659.4082778,0
+PG.US,D,19741030,000000,1.94971,2.03426,1.9286,2.00644,2150289.6054837,0
+PG.US,D,19741031,000000,2.00644,2.01305,1.90048,1.90048,2295760.4049177,0
+PG.US,D,19741101,000000,1.90048,1.94971,1.88658,1.89328,718277.91025093,0
+PG.US,D,19741104,000000,1.89328,1.90769,1.85116,1.90769,1109241.9604183,0
+PG.US,D,19741105,000000,1.90769,1.97803,1.90769,1.97082,804649.74031472,0
+PG.US,D,19741106,000000,1.97082,2.02015,1.9215,1.93561,1818424.5246867,0
+PG.US,D,19741107,000000,1.93561,1.99184,1.90769,1.99184,972853.32971286,0
+PG.US,D,19741108,000000,1.99184,2.03426,1.98513,1.99904,1236530.1769666,0
+PG.US,D,19741111,000000,1.99904,2.01305,1.99904,2.00644,559166.62593051,0
+PG.US,D,19741112,000000,2.00644,2.00644,1.96382,1.96382,950128.64882798,0
+PG.US,D,19741113,000000,1.96382,1.98513,1.94311,1.94311,1313815.7837621,0
+PG.US,D,19741114,000000,1.94311,1.96382,1.90769,1.91449,1122881.4316697,0
+PG.US,D,19741115,000000,1.90769,1.90769,1.85836,1.85836,1409280.9325385,0
+PG.US,D,19741118,000000,1.85116,1.85116,1.79483,1.79483,1268354.2583735,0
+PG.US,D,19741119,000000,1.78102,1.78102,1.71738,1.71738,1618397.8675165,0
+PG.US,D,19741120,000000,1.71738,1.73849,1.70347,1.72458,1563846.0643201,0
+PG.US,D,19741121,000000,1.72458,1.78772,1.71738,1.76691,895577.8592664,0
+PG.US,D,19741122,000000,1.78102,1.82324,1.78102,1.80213,1454741.4442922,0
+PG.US,D,19741125,000000,1.80213,1.81614,1.77381,1.81614,1250168.6345832,0
+PG.US,D,19741126,000000,1.81614,1.87237,1.80903,1.83735,1295626.1054321,0
+PG.US,D,19741127,000000,1.83735,1.86526,1.82975,1.83735,1018318.909641,0
+PG.US,D,19741129,000000,1.81614,1.81614,1.78772,1.80903,377322.55164599,0
+PG.US,D,19741202,000000,1.80213,1.80213,1.75971,1.77381,627354.85947377,0
+PG.US,D,19741203,000000,1.76691,1.76691,1.7459,1.76691,650084.60853316,0
+PG.US,D,19741204,000000,1.77381,1.80213,1.77381,1.78772,613715.3882223,0
+PG.US,D,19741205,000000,1.78772,1.80213,1.7527,1.75971,750101.99165785,0
+PG.US,D,19741206,000000,1.7459,1.7459,1.71058,1.71738,1745687.0976999,0
+PG.US,D,19741209,000000,1.71738,1.76691,1.71058,1.7527,1200156.9021162,0
+PG.US,D,19741210,000000,1.7527,1.82324,1.7527,1.78772,1286529.7458149,0
+PG.US,D,19741211,000000,1.78772,1.81614,1.76691,1.78772,1332000.3939175,0
+PG.US,D,19741212,000000,1.78772,1.80903,1.75971,1.76691,922851.73359484,0
+PG.US,D,19741213,000000,1.76691,1.76691,1.71058,1.7527,2041178.9036464,0
+PG.US,D,19741216,000000,1.73849,1.73849,1.70347,1.70347,1222892.732985,0
+PG.US,D,19741217,000000,1.70347,1.75971,1.69637,1.7527,1091048.2275487,0
+PG.US,D,19741218,000000,1.7527,1.76691,1.7459,1.7459,1909346.561829,0
+PG.US,D,19741219,000000,1.7459,1.76691,1.72458,1.75971,2777643.4513226,0
+PG.US,D,19741220,000000,1.75971,1.75971,1.73849,1.7459,863749.72331988,0
+PG.US,D,19741223,000000,1.7459,1.7459,1.71738,1.73849,559166.62593051,0
+PG.US,D,19741224,000000,1.7527,1.77381,1.7527,1.7527,709184.59153831,0
+PG.US,D,19741226,000000,1.7527,1.78102,1.7527,1.76691,813744.07266224,0
+PG.US,D,19741227,000000,1.75971,1.75971,1.73849,1.7459,1181974.3192305,0
+PG.US,D,19741230,000000,1.7459,1.7527,1.73849,1.73849,377322.55164599,0
+PG.US,D,19741231,000000,1.73849,1.78102,1.73169,1.78102,609174.30385795,0
+PG.US,D,19750102,000000,1.80213,1.81614,1.80213,1.80213,3782321.8760773,0
+PG.US,D,19750103,000000,1.80213,1.80903,1.77381,1.77381,2609441.8891943,0
+PG.US,D,19750106,000000,1.77381,1.80213,1.77381,1.77381,1586575.8133795,0
+PG.US,D,19750107,000000,1.77381,1.78772,1.75971,1.76691,1400184.5729212,0
+PG.US,D,19750108,000000,1.76691,1.78102,1.73849,1.73849,1682046.0303304,0
+PG.US,D,19750109,000000,1.73849,1.7527,1.71738,1.7527,1641126.602941,0
+PG.US,D,19750110,000000,1.77381,1.80213,1.77381,1.78772,1491109.6509682,0
+PG.US,D,19750113,000000,1.78772,1.81614,1.78102,1.78772,1118332.2382262,0
+PG.US,D,19750114,000000,1.78772,1.82324,1.78102,1.78772,3695944.977839,0
+PG.US,D,19750115,000000,1.78772,1.81614,1.78102,1.81614,1382003.0036705,0
+PG.US,D,19750116,000000,1.82324,1.85836,1.82324,1.85116,1081963.0179152,0
+PG.US,D,19750117,000000,1.85116,1.85836,1.84425,1.84425,1027412.2283537,0
+PG.US,D,19750120,000000,1.82975,1.82975,1.80213,1.81614,1281990.6887203,0
+PG.US,D,19750121,000000,1.81614,1.83735,1.79483,1.79483,1236530.1769666,0
+PG.US,D,19750122,000000,1.79483,1.82975,1.77381,1.82975,1204708.1228295,0
+PG.US,D,19750123,000000,1.82975,1.87237,1.81614,1.85116,1591117.9113787,0
+PG.US,D,19750124,000000,1.84425,1.84425,1.82975,1.83735,1850246.5788238,0
+PG.US,D,19750127,000000,1.85116,1.9215,1.85116,1.9215,1950259.9074089,0
+PG.US,D,19750128,000000,1.9286,1.96382,1.9286,1.9286,2041178.9036464,0
+PG.US,D,19750129,000000,1.9286,2.00644,1.9286,1.98513,2404865.0249457,0
+PG.US,D,19750130,000000,1.98513,2.02015,1.97082,1.97803,2295760.4049177,0
+PG.US,D,19750131,000000,1.97803,1.99904,1.96382,1.99904,1104692.7669747,0
+PG.US,D,19750203,000000,1.99904,2.00644,1.98513,1.99184,1136516.8483815,0
+PG.US,D,19750204,000000,1.99184,1.99904,1.97082,1.99904,1350176.8949938,0
+PG.US,D,19750205,000000,2.00644,2.08369,2.00644,2.07648,2350311.1944794,0
+PG.US,D,19750206,000000,2.07648,2.09779,2.04837,2.04837,1918436.8396369,0
+PG.US,D,19750207,000000,2.04107,2.04107,1.99904,2.03426,1563846.0643201,0
+PG.US,D,19750210,000000,2.03426,2.05557,2.02716,2.04107,745547.73003976,0
+PG.US,D,19750211,000000,2.04107,2.05557,2.03426,2.05557,1645675.7963846,0
+PG.US,D,19750212,000000,2.05557,2.05557,2.03426,2.05557,663723.06614974,0
+PG.US,D,19750213,000000,2.05557,2.07648,2.04837,2.05557,3468644.4463404,0
+PG.US,D,19750214,000000,2.05557,2.1046,2.04837,2.1046,2318494.2085168,0
+PG.US,D,19750218,000000,2.07648,2.07648,2.02716,2.02716,2136649.1205974,0
+PG.US,D,19750219,000000,2.02716,2.05557,2.01305,2.03426,1286529.7458149,0
+PG.US,D,19750220,000000,2.03426,2.05557,2.03426,2.04837,1659312.2267314,0
+PG.US,D,19750221,000000,2.04837,2.05557,2.01305,2.01305,2545792.7127456,0
+PG.US,D,19750224,000000,2.01305,2.04107,1.99904,2.02015,1650219.9216537,0
+PG.US,D,19750225,000000,2.02015,2.02015,1.99184,1.99184,1154700.4449021,0
+PG.US,D,19750226,000000,1.99184,2.04107,1.98513,2.02716,872844.0556674,0
+PG.US,D,19750227,000000,2.04107,2.06228,2.04107,2.05557,1186519.4581345,0
+PG.US,D,19750228,000000,2.05557,2.06228,2.04107,2.06228,1218341.5122715,0
+PG.US,D,19750303,000000,2.06228,2.09069,2.06228,2.08369,1450193.2644836,0
+PG.US,D,19750304,000000,2.1116,2.15374,2.1116,2.11871,1536569.1490869,0
+PG.US,D,19750305,000000,2.11871,2.12611,2.08369,2.08369,1972989.6564683,0
+PG.US,D,19750306,000000,2.08369,2.13933,2.06938,2.13933,2327583.4726898,0
+PG.US,D,19750307,000000,2.13933,2.16143,2.12611,2.14722,1972989.6564683,0
+PG.US,D,19750310,000000,2.14722,2.16143,2.14722,2.15374,1436555.8205019,0
+PG.US,D,19750311,000000,2.15374,2.16143,2.12611,2.13311,1013770.7298324,0
+PG.US,D,19750312,000000,2.13311,2.13311,2.05557,2.05557,1686581.0328853,0
+PG.US,D,19750313,000000,2.05557,2.07648,2.04837,2.07648,1045592.7839695,0
+PG.US,D,19750314,000000,2.08369,2.11871,2.08369,2.09069,1386554.2243838,0
+PG.US,D,19750317,000000,2.09069,2.09779,2.06228,2.09779,1659312.2267314,0
+PG.US,D,19750318,000000,2.09779,2.11871,2.08369,2.08369,3282255.2331519,0
+PG.US,D,19750319,000000,2.07648,2.07648,2.06228,2.06228,1213801.4415421,0
+PG.US,D,19750320,000000,2.06228,2.06228,1.98513,1.98513,1682046.0303304,0
+PG.US,D,19750321,000000,1.98513,2.02015,1.96382,2.02015,1977540.8771817,0
+PG.US,D,19750324,000000,1.99904,1.99904,1.96382,1.98513,909214.28961316,0
+PG.US,D,19750325,000000,1.98513,2.03426,1.97082,2.02015,1841158.3282857,0
+PG.US,D,19750326,000000,2.04107,2.06938,2.04107,2.06938,1272899.3972775,0
+PG.US,D,19750327,000000,2.06938,2.1116,2.06938,2.09779,1636585.5185767,0
+PG.US,D,19750331,000000,2.09779,2.11871,2.08369,2.09779,1386554.2243838,0
+PG.US,D,19750401,000000,2.08369,2.08369,2.04837,2.04837,600080.98514533,0
+PG.US,D,19750402,000000,2.04837,2.07648,2.02015,2.03426,968311.23171361,0
+PG.US,D,19750403,000000,2.03426,2.03426,1.99184,1.99904,850118.36114762,0
+PG.US,D,19750404,000000,1.99904,2.01305,1.97082,1.99184,1886614.7854997,0
+PG.US,D,19750407,000000,1.99184,2.01305,1.97803,1.99904,827382.53027882,0
+PG.US,D,19750408,000000,2.00644,2.04107,2.00644,2.00644,654632.78834182,0
+PG.US,D,19750409,000000,2.00644,2.04107,2.00644,2.02716,1013770.7298324,0
+PG.US,D,19750410,000000,2.03426,2.09779,2.03426,2.08369,1486562.4847944,0
+PG.US,D,19750411,000000,2.08369,2.1046,2.08369,2.1046,954671.76046214,0
+PG.US,D,19750414,000000,2.1046,2.14722,2.1046,2.14722,1254713.7734872,0
+PG.US,D,19750415,000000,2.14722,2.18204,2.11871,2.17494,1622947.0609601,0
+PG.US,D,19750416,000000,2.17494,2.18925,2.15374,2.18925,1782053.277106,0
+PG.US,D,19750417,000000,2.18925,2.20345,2.13933,2.13933,2736726.0512031,0
+PG.US,D,19750418,000000,2.13311,2.13311,2.09779,2.1046,1295626.1054321,0
+PG.US,D,19750421,000000,2.1046,2.13311,2.09779,2.1116,963769.13371436,0
+PG.US,D,19750422,000000,2.11871,2.14722,2.11871,2.11871,1095599.448262,0
+PG.US,D,19750423,000000,2.11871,2.11871,2.06938,2.07648,1695679.4197724,0
+PG.US,D,19750424,000000,2.06228,2.06228,2.04107,2.04837,2332127.5979588,0
+PG.US,D,19750425,000000,2.04837,2.05557,2.01305,2.03426,1936628.5452366,0
+PG.US,D,19750428,000000,2.03426,2.04107,2.01305,2.02015,786469.18469891,0
+PG.US,D,19750429,000000,2.02015,2.05557,2.00644,2.03426,945579.45538442,0
+PG.US,D,19750430,000000,2.03426,2.08369,2.03426,2.08369,1468381.9291786,0
+PG.US,D,19750501,000000,2.08369,2.09779,2.05557,2.07648,1563846.0643201,0
+PG.US,D,19750502,000000,2.07648,2.12611,2.06938,2.11871,1136516.8483815,0
+PG.US,D,19750505,000000,2.11871,2.14722,2.1046,2.13311,1041048.6587005,0
+PG.US,D,19750506,000000,2.13311,2.15374,2.09779,2.09779,1654767.0878275,0
+PG.US,D,19750507,000000,2.09779,2.1046,2.06938,2.1046,1327451.2004739,0
+PG.US,D,19750508,000000,2.1046,2.1046,2.07648,2.09779,1050138.9365084,0
+PG.US,D,19750509,000000,2.09779,2.1116,2.09069,2.1116,1313815.7837621,0
+PG.US,D,19750512,000000,2.1116,2.11871,2.1046,2.11871,695546.13392173,0
+PG.US,D,19750513,000000,2.11871,2.11871,2.09779,2.09779,2282123.9745711,0
+PG.US,D,19750514,000000,2.09779,2.11871,2.09779,2.11871,2441234.2452565,0
+PG.US,D,19750515,000000,2.11871,2.15374,2.11871,2.11871,1991174.2666237,0
+PG.US,D,19750516,000000,2.11871,2.13311,2.09779,2.09779,1386554.2243838,0
+PG.US,D,19750519,000000,2.09779,2.11871,2.06938,2.1116,954671.76046214,0
+PG.US,D,19750520,000000,2.1116,2.11871,2.08369,2.09779,1136516.8483815,0
+PG.US,D,19750521,000000,2.09779,2.09779,2.07648,2.08369,763740.44927441,0
+PG.US,D,19750522,000000,2.08369,2.09069,2.06938,2.07648,1345632.7697247,0
+PG.US,D,19750523,000000,2.08369,2.1046,2.08369,2.1046,668273.2732282,0
+PG.US,D,19750527,000000,2.1046,2.12611,2.09779,2.09779,604628.1513191,0
+PG.US,D,19750528,000000,2.09779,2.09779,2.06228,2.06938,1218341.5122715,0
+PG.US,D,19750529,000000,2.06938,2.08369,2.05557,2.06938,1518384.5389315,0
+PG.US,D,19750530,000000,2.08369,2.12611,2.08369,2.11871,545533.23648845,0
+PG.US,D,19750602,000000,2.13311,2.16143,2.13311,2.14722,1159246.5974409,0
+PG.US,D,19750603,000000,2.14722,2.15374,2.14722,2.14722,477335.88023107,0
+PG.US,D,19750604,000000,2.14722,2.14722,2.1116,2.13311,1231984.0244278,0
+PG.US,D,19750605,000000,2.11871,2.11871,2.09779,2.11871,1168334.847979,0
+PG.US,D,19750606,000000,2.11871,2.12611,2.09779,2.1046,781927.08669965,0
+PG.US,D,19750609,000000,2.1046,2.1116,2.08369,2.08369,759189.22856105,0
+PG.US,D,19750610,000000,2.07648,2.07648,2.04837,2.04837,1477468.1524469,0
+PG.US,D,19750611,000000,2.04837,2.06938,2.04837,2.04837,959221.9675406,0
+PG.US,D,19750612,000000,2.04837,2.07648,2.04107,2.04107,950128.64882798,0
+PG.US,D,19750613,000000,2.04107,2.04107,2.02015,2.04107,2350311.1944794,0
+PG.US,D,19750616,000000,2.04107,2.09069,2.04107,2.07648,891029.67945773,0
+PG.US,D,19750617,000000,2.07648,2.1046,2.06228,2.06228,1263805.06493,0
+PG.US,D,19750618,000000,2.04107,2.04107,2.01305,2.01305,1104692.7669747,0
+PG.US,D,19750619,000000,2.01305,2.06228,2.01305,2.04107,1322905.0479352,0
+PG.US,D,19750620,000000,2.05557,2.08369,2.05557,2.05557,1586575.8133795,0
+PG.US,D,19750623,000000,2.05557,2.11871,2.04837,2.11871,895577.8592664,0
+PG.US,D,19750624,000000,2.11871,2.13933,2.09779,2.11871,1050138.9365084,0
+PG.US,D,19750625,000000,2.11871,2.14722,2.11871,2.14722,1572935.3284931,0
+PG.US,D,19750626,000000,2.14722,2.16143,2.12611,2.14722,586438.47298915,0
+PG.US,D,19750627,000000,2.14722,2.16794,2.13311,2.13311,1086510.184089,0
+PG.US,D,19750630,000000,2.13311,2.16794,2.1116,2.14722,836475.84899143,0
+PG.US,D,19750701,000000,2.14722,2.16143,2.13933,2.15374,745547.73003976,0
+PG.US,D,19750702,000000,2.13311,2.13311,2.1046,2.11871,1568390.1895891,0
+PG.US,D,19750703,000000,2.11871,2.11871,2.09779,2.1116,1081963.0179152,0
+PG.US,D,19750707,000000,2.1116,2.13311,2.1116,2.1116,1018318.909641,0
+PG.US,D,19750708,000000,2.1116,2.11871,2.09779,2.1116,827382.53027882,0
+PG.US,D,19750709,000000,2.1116,2.13933,2.1116,2.13933,736457.45223186,0
+PG.US,D,19750710,000000,2.13933,2.16794,2.13933,2.15374,800106.62868057,0
+PG.US,D,19750711,000000,2.14722,2.14722,2.1046,2.1046,2000271.6398759,0
+PG.US,D,19750714,000000,2.1046,2.1116,2.08369,2.09779,668273.2732282,0
+PG.US,D,19750715,000000,2.09779,2.1116,2.09779,2.09779,631906.08018714,0
+PG.US,D,19750716,000000,2.09779,2.1116,2.06938,2.07648,1295626.1054321,0
+PG.US,D,19750717,000000,2.07648,2.07648,2.05557,2.06938,1777511.1791068,0
+PG.US,D,19750718,000000,2.05557,2.05557,2.02015,2.02716,1268354.2583735,0
+PG.US,D,19750721,000000,2.02716,2.03426,2.01305,2.02716,1063775.3668551,0
+PG.US,D,19750722,000000,2.02716,2.04107,2.02015,2.04107,1000133.2858507,0
+PG.US,D,19750723,000000,2.04107,2.04107,2.01305,2.01305,704638.43899946,0
+PG.US,D,19750724,000000,2.01305,2.02716,2.00644,2.02716,900121.98453545,0
+PG.US,D,19750725,000000,2.02716,2.02716,2.01305,2.01305,813744.07266224,0
+PG.US,D,19750728,000000,2.02015,2.04107,2.02015,2.02716,677358.4828616,0
+PG.US,D,19750729,000000,2.02716,2.02716,2.01305,2.01305,786469.18469891,0
+PG.US,D,19750730,000000,2.01305,2.02716,1.99184,1.99904,1941167.6023312,0
+PG.US,D,19750731,000000,1.99904,2.00644,1.94971,1.95721,1209251.2344636,0
+PG.US,D,19750801,000000,1.94311,1.94311,1.91449,1.91449,1227437.8718889,0
+PG.US,D,19750804,000000,1.91449,1.9215,1.90048,1.90048,2513971.6722433,0
+PG.US,D,19750805,000000,1.90048,1.90048,1.86526,1.87237,2868565.4884649,0
+PG.US,D,19750806,000000,1.87237,1.90048,1.87237,1.90048,1641126.602941,0
+PG.US,D,19750807,000000,1.90048,1.9215,1.90048,1.90769,1486562.4847944,0
+PG.US,D,19750808,000000,1.90769,1.9215,1.90048,1.91449,1186519.4581345,0
+PG.US,D,19750811,000000,1.91449,1.94971,1.90769,1.94971,850118.36114762,0
+PG.US,D,19750812,000000,1.95721,1.97803,1.95721,1.96382,1595666.0911874,0
+PG.US,D,19750813,000000,1.95721,1.95721,1.9215,1.9286,1532021.9829132,0
+PG.US,D,19750814,000000,1.9286,1.9286,1.91449,1.9215,1722958.3622754,0
+PG.US,D,19750815,000000,1.9215,1.95721,1.91449,1.94311,750101.99165785,0
+PG.US,D,19750818,000000,1.94311,1.95721,1.90769,1.90769,1391095.3087482,0
+PG.US,D,19750819,000000,1.90769,1.91449,1.85116,1.85836,1436555.8205019,0
+PG.US,D,19750820,000000,1.85116,1.85116,1.82324,1.82975,2604889.654846,0
+PG.US,D,19750821,000000,1.82975,1.85116,1.82975,1.82975,1186519.4581345,0
+PG.US,D,19750822,000000,1.84425,1.87237,1.84425,1.86526,659182.99542029,0
+PG.US,D,19750825,000000,1.86526,1.87957,1.86526,1.86526,777378.90689099,0
+PG.US,D,19750826,000000,1.86526,1.86526,1.82324,1.82324,1491109.6509682,0
+PG.US,D,19750827,000000,1.82324,1.84425,1.82324,1.84425,804649.74031472,0
+PG.US,D,19750828,000000,1.85116,1.87237,1.85116,1.86526,1191063.5834035,0
+PG.US,D,19750829,000000,1.86526,1.87237,1.84425,1.85116,1181974.3192305,0
+PG.US,D,19750902,000000,1.85116,1.85836,1.81614,1.82324,841019.97426049,0
+PG.US,D,19750903,000000,1.82324,1.87957,1.81614,1.87237,1291082.993798,0
+PG.US,D,19750904,000000,1.87237,1.87957,1.85116,1.85116,941036.34375027,0
+PG.US,D,19750905,000000,1.85116,1.85116,1.81614,1.83735,1291082.993798,0
+PG.US,D,19750908,000000,1.83735,1.83735,1.82975,1.83735,981946.64842548,0
+PG.US,D,19750909,000000,1.83735,1.85836,1.80213,1.80903,2959489.5528769,0
+PG.US,D,19750910,000000,1.80903,1.80903,1.79483,1.80213,2573070.6416136,0
+PG.US,D,19750911,000000,1.80213,1.81614,1.80213,1.80213,813744.07266224,0
+PG.US,D,19750912,000000,1.80213,1.81614,1.78772,1.79483,1418372.2239813,0
+PG.US,D,19750915,000000,1.79483,1.80213,1.78772,1.78772,772832.75435213,0
+PG.US,D,19750916,000000,1.78772,1.80213,1.77381,1.77381,1418372.2239813,0
+PG.US,D,19750917,000000,1.77381,1.81614,1.77381,1.80213,827382.53027882,0
+PG.US,D,19750918,000000,1.80213,1.83735,1.80213,1.83735,1363821.4344198,0
+PG.US,D,19750919,000000,1.85116,1.86526,1.85116,1.85836,1400184.5729212,0
+PG.US,D,19750922,000000,1.85836,1.86526,1.83735,1.84425,518248.21217608,0
+PG.US,D,19750923,000000,1.84425,1.84425,1.80213,1.81614,1577486.5492065,0
+PG.US,D,19750924,000000,1.82324,1.85116,1.82324,1.83735,690996.94047817,0
+PG.US,D,19750925,000000,1.83735,1.85836,1.83735,1.85116,772832.75435213,0
+PG.US,D,19750926,000000,1.85116,1.85836,1.82975,1.82975,1559297.8845114,0
+PG.US,D,19750929,000000,1.82324,1.82324,1.81614,1.81614,436424.56192096,0
+PG.US,D,19750930,000000,1.81614,1.81614,1.79483,1.81614,1604759.4099,0
+PG.US,D,19751001,000000,1.81614,1.82975,1.80213,1.80903,791016.35087266,0
+PG.US,D,19751002,000000,1.80903,1.82324,1.79483,1.82324,604628.1513191,0
+PG.US,D,19751003,000000,1.82975,1.87237,1.82975,1.86526,1341088.6444556,0
+PG.US,D,19751006,000000,1.86526,1.90769,1.86526,1.86526,1081963.0179152,0
+PG.US,D,19751007,000000,1.86526,1.88658,1.85836,1.87957,395510.20270613,0
+PG.US,D,19751008,000000,1.87957,1.9215,1.87957,1.9215,1222892.732985,0
+PG.US,D,19751009,000000,1.9215,1.93561,1.91449,1.9286,768287.61544818,0
+PG.US,D,19751010,000000,1.9286,1.94971,1.9215,1.9215,686454.84247893,0
+PG.US,D,19751013,000000,1.9215,1.94311,1.90769,1.94311,600080.98514533,0
+PG.US,D,19751014,000000,1.94311,1.96382,1.93561,1.94311,1741142.9724308,0
+PG.US,D,19751015,000000,1.94311,1.94971,1.9286,1.93561,559166.62593051,0
+PG.US,D,19751016,000000,1.93561,1.95721,1.93561,1.93561,527341.5308887,0
+PG.US,D,19751017,000000,1.93561,1.93561,1.9215,1.9286,559166.62593051,0
+PG.US,D,19751020,000000,1.9286,1.94971,1.91449,1.94971,1313815.7837621,0
+PG.US,D,19751021,000000,1.94971,1.96382,1.94971,1.94971,1095599.448262,0
+PG.US,D,19751022,000000,1.94971,1.95721,1.93561,1.94971,731915.35423261,0
+PG.US,D,19751023,000000,1.94971,1.95721,1.93561,1.95721,1250168.6345832,0
+PG.US,D,19751024,000000,1.95721,1.96382,1.9286,1.94311,1377454.8238618,0
+PG.US,D,19751027,000000,1.94311,1.94971,1.9215,1.94311,800106.62868057,0
+PG.US,D,19751028,000000,1.94311,1.96382,1.93561,1.95721,1263805.06493,0
+PG.US,D,19751029,000000,1.95721,1.95721,1.93561,1.93561,604628.1513191,0
+PG.US,D,19751030,000000,1.94311,1.95721,1.94311,1.94311,818290.2252011,0
+PG.US,D,19751031,000000,1.94311,1.94971,1.94311,1.94311,550074.3208528,0
+PG.US,D,19751103,000000,1.94311,1.94971,1.94311,1.94971,595535.84624137,0
+PG.US,D,19751104,000000,1.94971,1.97082,1.94311,1.97082,363681.05312471,0
+PG.US,D,19751105,000000,1.97803,1.99184,1.97803,1.98513,1313815.7837621,0
+PG.US,D,19751106,000000,1.98513,2.01305,1.96382,2.00644,922851.73359484,0
+PG.US,D,19751107,000000,1.99904,1.99904,1.97082,1.99184,1227437.8718889,0
+PG.US,D,19751110,000000,1.99184,1.99184,1.97082,1.98513,404603.52141875,0
+PG.US,D,19751111,000000,1.98513,1.99904,1.97803,1.99184,741011.71384993,0
+PG.US,D,19751112,000000,1.99184,2.05557,1.99184,2.04837,1863885.0364404,0
+PG.US,D,19751113,000000,2.05557,2.09069,2.05557,2.06228,1682046.0303304,0
+PG.US,D,19751114,000000,2.06228,2.06938,2.04837,2.06228,1177426.1394218,0
+PG.US,D,19751117,000000,2.06228,2.06938,2.04837,2.06228,863749.72331988,0
+PG.US,D,19751118,000000,2.06228,2.06938,2.04837,2.06228,850118.36114762,0
+PG.US,D,19751119,000000,2.06228,2.06228,2.04107,2.05557,659182.99542029,0
+PG.US,D,19751120,000000,2.04837,2.04837,2.03426,2.03426,713729.73044226,0
+PG.US,D,19751121,000000,2.03426,2.04107,2.02015,2.02015,2100280.9139214,0
+PG.US,D,19751124,000000,2.02015,2.03426,2.02015,2.02716,1063775.3668551,0
+PG.US,D,19751125,000000,2.02716,2.04837,2.02015,2.04107,786469.18469891,0
+PG.US,D,19751126,000000,2.04107,2.04837,2.02716,2.04107,813744.07266224,0
+PG.US,D,19751128,000000,2.03426,2.03426,2.00644,2.03426,977407.59133094,0
+PG.US,D,19751201,000000,2.03426,2.04837,2.02015,2.02015,595535.84624137,0
+PG.US,D,19751202,000000,2.02015,2.02015,2.00644,2.00644,1209251.2344636,0
+PG.US,D,19751203,000000,2.00644,2.00644,1.99184,1.99184,863749.72331988,0
+PG.US,D,19751204,000000,1.99184,2.01305,1.99184,1.99904,936486.1366718,0
+PG.US,D,19751205,000000,1.99904,2.01305,1.97803,1.98513,945579.45538442,0
+PG.US,D,19751208,000000,1.98513,2.00644,1.96382,1.99184,795562.50341152,0
+PG.US,D,19751209,000000,1.99184,1.99184,1.97082,1.99184,881933.31984041,0
+PG.US,D,19751210,000000,1.99184,1.99904,1.97803,1.99904,777378.90689099,0
+PG.US,D,19751211,000000,1.99904,1.99904,1.97803,1.97803,718277.91025093,0
+PG.US,D,19751212,000000,1.97803,1.98513,1.97082,1.97803,809199.94739319,0
+PG.US,D,19751215,000000,1.97803,1.98513,1.96382,1.97082,600080.98514533,0
+PG.US,D,19751216,000000,1.97082,1.99184,1.97082,1.97803,745547.73003976,0
+PG.US,D,19751217,000000,1.97803,1.99184,1.97803,1.99184,1068325.5739336,0
+PG.US,D,19751218,000000,1.99184,1.99904,1.98513,1.99904,1122881.4316697,0
+PG.US,D,19751219,000000,1.99904,1.99904,1.97803,1.97803,1363821.4344198,0
+PG.US,D,19751222,000000,1.97803,1.97803,1.94971,1.95721,2082097.3174008,0
+PG.US,D,19751223,000000,1.95721,1.97082,1.94311,1.96382,1100144.587166,0
+PG.US,D,19751224,000000,1.96382,1.98513,1.96382,1.97803,540982.01577508,0
+PG.US,D,19751226,000000,1.97803,1.97803,1.97082,1.97082,254578.46036664,0
+PG.US,D,19751229,000000,1.97082,1.97803,1.95721,1.95721,700097.35463511,0
+PG.US,D,19751230,000000,1.95721,1.97082,1.95721,1.96382,509158.94800307,0
+PG.US,D,19751231,000000,1.96382,1.97082,1.94971,1.94971,1227437.8718889,0
+PG.US,D,19760102,000000,1.94971,1.95721,1.93561,1.95721,1895709.1178473,0
+PG.US,D,19760105,000000,1.95721,1.99904,1.94971,1.98513,1004680.4520245,0
+PG.US,D,19760106,000000,1.99184,2.00644,1.99184,1.99184,1332000.3939175,0
+PG.US,D,19760107,000000,1.99184,2.04837,1.99184,2.03426,2545792.7127456,0
+PG.US,D,19760108,000000,2.04107,2.08369,2.04107,2.06938,1836610.1484771,0
+PG.US,D,19760109,000000,2.06938,2.09779,2.06938,2.07648,1800240.9281662,0
+PG.US,D,19760112,000000,2.07648,2.09069,2.05557,2.09069,1422918.3765202,0
+PG.US,D,19760113,000000,2.09069,2.09779,2.05557,2.06228,1441102.9866756,0
+PG.US,D,19760114,000000,2.06228,2.08369,2.03426,2.07648,1782053.277106,0
+PG.US,D,19760115,000000,2.07648,2.08369,2.06228,2.06228,1104692.7669747,0
+PG.US,D,19760116,000000,2.06228,2.08369,2.06228,2.06938,872844.0556674,0
+PG.US,D,19760119,000000,2.06938,2.07648,2.06228,2.07648,1100144.587166,0
+PG.US,D,19760120,000000,2.07648,2.11871,2.06938,2.1046,1513835.3454879,0
+PG.US,D,19760121,000000,2.1046,2.1046,2.06938,2.07648,2050273.235994,0
+PG.US,D,19760122,000000,2.07648,2.07648,2.04837,2.05557,1009225.5909284,0
+PG.US,D,19760123,000000,2.05557,2.06228,2.04837,2.05557,2914024.9865836,0
+PG.US,D,19760126,000000,2.05557,2.06938,2.04837,2.05557,2063911.6936106,0
+PG.US,D,19760127,000000,2.04837,2.04837,2.01305,2.02015,1786603.4841845,0
+PG.US,D,19760128,000000,2.02015,2.02015,1.97082,1.97082,2527615.1980345,0
+PG.US,D,19760129,000000,1.97082,1.99904,1.95721,1.99904,5537105.3333945,0
+PG.US,D,19760130,000000,1.99904,2.02015,1.99184,2.01305,4255115.6583091,0
+PG.US,D,19760202,000000,2.01305,2.02015,1.99904,2.00644,2086641.44267,0
+PG.US,D,19760203,000000,2.00644,2.02015,1.97082,1.97082,3145868.6297164,0
+PG.US,D,19760204,000000,1.97082,1.97803,1.96382,1.96382,3314080.3281937,0
+PG.US,D,19760205,000000,1.96382,1.96382,1.9215,1.9286,3864150.594507,0
+PG.US,D,19760206,000000,1.9286,1.97082,1.9286,1.9286,1236530.1769666,0
+PG.US,D,19760209,000000,1.93561,1.97082,1.93561,1.94311,1945715.7821398,0
+PG.US,D,19760210,000000,1.94311,1.95721,1.93561,1.94971,1441102.9866756,0
+PG.US,D,19760211,000000,1.94971,1.96382,1.94311,1.94971,2454874.7301429,0
+PG.US,D,19760212,000000,1.94971,1.94971,1.93561,1.93561,2791279.8816693,0
+PG.US,D,19760213,000000,1.93561,1.93561,1.91449,1.9215,1722958.3622754,0
+PG.US,D,19760217,000000,1.9215,1.93561,1.90048,1.90769,2059364.5274368,0
+PG.US,D,19760218,000000,1.90769,1.91449,1.87957,1.87957,2764007.0209758,0
+PG.US,D,19760219,000000,1.87957,1.9286,1.87957,1.9286,2086641.44267,0
+PG.US,D,19760220,000000,1.93561,1.97082,1.93561,1.93561,2336678.8186723,0
+PG.US,D,19760223,000000,1.93561,1.93561,1.90048,1.90769,1582030.6744755,0
+PG.US,D,19760224,000000,1.90769,1.93561,1.90769,1.90769,2104824.0255555,0
+PG.US,D,19760225,000000,1.90769,1.90769,1.85116,1.85116,3054955.7152882,0
+PG.US,D,19760226,000000,1.85116,1.87237,1.84425,1.85836,2173017.3272733,0
+PG.US,D,19760227,000000,1.85836,1.86526,1.83735,1.85836,1518384.5389315,0
+PG.US,D,19760301,000000,1.85836,1.89328,1.85836,1.87957,1941167.6023312,0
+PG.US,D,19760302,000000,1.87957,1.87957,1.85116,1.85836,7219146.2955503,0
+PG.US,D,19760303,000000,1.85836,1.85836,1.82324,1.82975,2768550.13261,0
+PG.US,D,19760304,000000,1.82975,1.85116,1.79483,1.80213,4373309.54251,0
+PG.US,D,19760305,000000,1.80213,1.82324,1.79483,1.80213,2373043.9844434,0
+PG.US,D,19760308,000000,1.80213,1.85836,1.80213,1.85116,2077552.1784969,0
+PG.US,D,19760309,000000,1.85116,1.87957,1.85116,1.86526,3059497.8132875,0
+PG.US,D,19760310,000000,1.86526,1.86526,1.84425,1.85836,1791150.6503583,0
+PG.US,D,19760311,000000,1.85836,1.87237,1.81614,1.86526,2263940.3780505,0
+PG.US,D,19760312,000000,1.86526,1.86526,1.82975,1.83735,4837011.0196641,0
+PG.US,D,19760315,000000,1.83735,1.83735,1.80903,1.81614,2227571.1577396,0
+PG.US,D,19760316,000000,1.81614,1.82324,1.78772,1.82324,3964161.8958222,0
+PG.US,D,19760317,000000,1.82324,1.85116,1.82324,1.82324,2695813.7192581,0
+PG.US,D,19760318,000000,1.82324,1.85116,1.82324,1.83735,2204841.4086803,0
+PG.US,D,19760319,000000,1.83735,1.87237,1.81614,1.86526,2927664.4578351,0
+PG.US,D,19760322,000000,1.87237,1.90769,1.87237,1.87957,2177562.4661773,0
+PG.US,D,19760323,000000,1.87957,1.94971,1.87957,1.93561,2973126.9968586,0
+PG.US,D,19760324,000000,1.94311,1.97803,1.94311,1.97803,2695813.7192581,0
+PG.US,D,19760325,000000,1.97803,1.97803,1.94311,1.94311,2286671.1407447,0
+PG.US,D,19760326,000000,1.94311,1.99184,1.94311,1.98513,891029.67945773,0
+PG.US,D,19760329,000000,1.98513,1.98513,1.97082,1.97803,1686581.0328853,0
+PG.US,D,19760330,000000,1.97803,1.98513,1.95721,1.97082,1532021.9829132,0
+PG.US,D,19760331,000000,1.97082,1.97803,1.96382,1.97803,1386554.2243838,0
+PG.US,D,19760401,000000,1.97803,1.99184,1.97082,1.98513,1459283.5422915,0
+PG.US,D,19760402,000000,1.98513,2.00644,1.97082,1.98513,1277444.5361814,0
+PG.US,D,19760405,000000,1.98513,1.99184,1.97082,1.97803,872844.0556674,0
+PG.US,D,19760406,000000,1.97803,1.99184,1.97082,1.97082,2186657.8121597,0
+PG.US,D,19760407,000000,1.97082,1.97803,1.94971,1.94971,1418372.2239813,0
+PG.US,D,19760408,000000,1.94971,1.94971,1.9286,1.93561,1632033.2842284,0
+PG.US,D,19760409,000000,1.93561,1.95721,1.93561,1.94311,991046.04894752,0
+PG.US,D,19760412,000000,1.94311,1.95721,1.93561,1.93561,1109241.9604183,0
+PG.US,D,19760413,000000,1.93561,1.96382,1.93561,1.95721,636447.16455149,0
+PG.US,D,19760414,000000,1.95721,1.97082,1.94971,1.94971,1350176.8949938,0
+PG.US,D,19760415,000000,1.94971,1.97082,1.94971,1.96382,959221.9675406,0
+PG.US,D,19760419,000000,1.96382,1.96382,1.94971,1.95721,1009225.5909284,0
+PG.US,D,19760420,000000,1.95721,1.97082,1.95721,1.96382,2045726.0698202,0
+PG.US,D,19760421,000000,1.96382,1.97082,1.95721,1.96382,2768550.13261,0
+PG.US,D,19760422,000000,1.96382,1.96382,1.95721,1.95721,1336541.4782819,0
+PG.US,D,19760423,000000,1.95721,1.96382,1.94311,1.95721,2050273.235994,0
+PG.US,D,19760426,000000,1.95721,1.97082,1.93561,1.96382,2677626.0681979,0
+PG.US,D,19760427,000000,1.96382,1.97082,1.94971,1.94971,1954806.0599477,0
+PG.US,D,19760428,000000,1.94971,1.94971,1.91449,1.9215,1468381.9291786,0
+PG.US,D,19760429,000000,1.9286,1.95721,1.9286,1.93561,2786732.7154957,0
+PG.US,D,19760430,000000,1.93561,1.94971,1.9286,1.94311,472790.74132712,0
+PG.US,D,19760503,000000,1.94311,1.94971,1.93561,1.94971,1559297.8845114,0
+PG.US,D,19760504,000000,1.94971,1.95721,1.93561,1.94311,1382003.0036705,0
+PG.US,D,19760505,000000,1.94311,1.95721,1.93561,1.94311,1354723.0475326,0
+PG.US,D,19760506,000000,1.94311,1.98513,1.94311,1.98513,1877524.5076918,0
+PG.US,D,19760507,000000,1.98513,1.99184,1.96382,1.97803,1027412.2283537,0
+PG.US,D,19760510,000000,1.97803,1.99904,1.97803,1.99184,1950259.9074089,0
+PG.US,D,19760511,000000,1.99184,1.99904,1.98513,1.99184,1422918.3765202,0
+PG.US,D,19760512,000000,1.97803,1.97803,1.93561,1.94971,3241342.901207,0
+PG.US,D,19760513,000000,1.94971,1.94971,1.9286,1.94971,995586.11967696,0
+PG.US,D,19760514,000000,1.93561,1.93561,1.9215,1.93561,1922977.9240012,0
+PG.US,D,19760517,000000,1.93561,1.94311,1.9215,1.93561,777378.90689099,0
+PG.US,D,19760518,000000,1.93561,1.94971,1.9286,1.93561,1818424.5246867,0
+PG.US,D,19760519,000000,1.93561,1.93561,1.9215,1.9215,2118467.5513467,0
+PG.US,D,19760520,000000,1.9215,1.93561,1.9215,1.9215,1059231.2415861,0
+PG.US,D,19760521,000000,1.9215,1.9286,1.90769,1.9215,1400184.5729212,0
+PG.US,D,19760524,000000,1.9215,1.9215,1.87237,1.87957,1472920.9862731,0
+PG.US,D,19760525,000000,1.87957,1.90048,1.87237,1.89328,1259255.8714864,0
+PG.US,D,19760526,000000,1.89328,1.91449,1.88658,1.89328,727368.18805884,0
+PG.US,D,19760527,000000,1.89328,1.90769,1.88658,1.90769,1504749.1222197,0
+PG.US,D,19760528,000000,1.90769,1.93561,1.89328,1.93561,1000133.2858507,0
+PG.US,D,19760601,000000,1.93561,1.93561,1.90769,1.91449,645541.49689901,0
+PG.US,D,19760602,000000,1.91449,1.9215,1.90048,1.90769,931943.02503765,0
+PG.US,D,19760603,000000,1.90769,1.91449,1.89328,1.90048,1786603.4841845,0
+PG.US,D,19760604,000000,1.90048,1.90769,1.90048,1.90769,495519.4767516,0
+PG.US,D,19760607,000000,1.90769,1.90769,1.89328,1.90048,1150158.3469029,0
+PG.US,D,19760608,000000,1.90048,1.91449,1.90048,1.90769,1081963.0179152,0
+PG.US,D,19760609,000000,1.90769,1.9215,1.90048,1.90769,1336541.4782819,0
+PG.US,D,19760610,000000,1.90769,1.91449,1.90048,1.91449,1750235.2775085,0
+PG.US,D,19760611,000000,1.91449,1.94311,1.91449,1.93561,1136516.8483815,0
+PG.US,D,19760614,000000,1.94311,1.97082,1.94311,1.96382,1718413.2233715,0
+PG.US,D,19760615,000000,1.96382,1.97803,1.94311,1.96382,1668405.5454441,0
+PG.US,D,19760616,000000,1.96382,1.97803,1.96382,1.96382,1068325.5739336,0
+PG.US,D,19760617,000000,1.96382,1.99904,1.96382,1.99184,2032089.6394734,0
+PG.US,D,19760618,000000,1.99904,2.02716,1.99904,2.01305,2727641.8552046,0
+PG.US,D,19760621,000000,2.01305,2.04837,2.01305,2.04107,2536701.4213028,0
+PG.US,D,19760622,000000,2.04107,2.04107,2.02716,2.02716,1882071.6738656,0
+PG.US,D,19760623,000000,2.02716,2.04837,2.02015,2.03426,1618397.8675165,0
+PG.US,D,19760624,000000,2.04837,2.06938,2.04837,2.05557,2118467.5513467,0
+PG.US,D,19760625,000000,2.05557,2.06938,2.05557,2.05557,841019.97426049,0
+PG.US,D,19760628,000000,2.05557,2.06938,2.04837,2.06228,1191063.5834035,0
+PG.US,D,19760629,000000,2.06228,2.06938,2.04837,2.05557,1263805.06493,0
+PG.US,D,19760630,000000,2.06228,2.07648,2.06228,2.07648,2059364.5274368,0
+PG.US,D,19760701,000000,2.07648,2.09069,2.06938,2.07648,3086775.7421556,0
+PG.US,D,19760702,000000,2.07648,2.09779,2.06228,2.09779,1754783.4573172,0
+PG.US,D,19760706,000000,2.09779,2.12611,2.09779,2.1046,2468510.1468548,0
+PG.US,D,19760707,000000,2.1046,2.13311,2.09779,2.12611,3009489.1217251,0
+PG.US,D,19760708,000000,2.12611,2.13311,2.11871,2.13311,1972989.6564683,0
+PG.US,D,19760709,000000,2.13311,2.17494,2.13311,2.15374,3041313.2031321,0
+PG.US,D,19760712,000000,2.15374,2.18204,2.15374,2.18204,1627492.1998641,0
+PG.US,D,19760713,000000,2.18204,2.18925,2.15374,2.15374,3450461.8634547,0
+PG.US,D,19760714,000000,2.15374,2.16794,2.14722,2.16143,1154700.4449021,0
+PG.US,D,19760715,000000,2.16143,2.16143,2.13933,2.16143,877387.16730155,0
+PG.US,D,19760716,000000,2.15374,2.15374,2.13933,2.13933,1559297.8845114,0
+PG.US,D,19760719,000000,2.13933,2.14722,2.13311,2.13933,1772965.0265679,0
+PG.US,D,19760720,000000,2.13933,2.14722,2.13311,2.13933,1482022.414065,0
+PG.US,D,19760721,000000,2.13933,2.14722,2.13311,2.13933,813744.07266224,0
+PG.US,D,19760722,000000,2.13933,2.14722,2.13933,2.14722,1200156.9021162,0
+PG.US,D,19760723,000000,2.14722,2.15374,2.13933,2.14722,1100144.587166,0
+PG.US,D,19760726,000000,2.14722,2.15374,2.13933,2.14722,3800506.4862328,0
+PG.US,D,19760727,000000,2.14722,2.14722,2.12611,2.13311,1004680.4520245,0
+PG.US,D,19760728,000000,2.13311,2.13311,2.11871,2.11871,1195617.8450216,0
+PG.US,D,19760729,000000,2.11871,2.12611,2.09779,2.09779,1772965.0265679,0
+PG.US,D,19760730,000000,2.09779,2.1046,2.07648,2.09779,1031957.3672576,0
+PG.US,D,19760802,000000,2.09779,2.1046,2.07648,2.08369,995586.11967696,0
+PG.US,D,19760803,000000,2.08369,2.09069,2.07648,2.08369,540982.01577508,0
+PG.US,D,19760804,000000,2.08369,2.09069,2.06938,2.06938,718277.91025093,0
+PG.US,D,19760805,000000,2.05557,2.05557,2.02716,2.03426,1072874.7673772,0
+PG.US,D,19760806,000000,2.03426,2.04107,2.02015,2.04107,536431.80869661,0
+PG.US,D,19760809,000000,2.04107,2.04837,2.02716,2.02716,440970.71445981,0
+PG.US,D,19760810,000000,2.03426,2.05557,2.03426,2.04837,863749.72331988,0
+PG.US,D,19760811,000000,2.04837,2.06228,2.02015,2.02015,1154700.4449021,0
+PG.US,D,19760812,000000,2.02015,2.04107,2.02015,2.03426,936486.1366718,0
+PG.US,D,19760813,000000,2.04837,2.06228,2.04837,2.06228,818290.2252011,0
+PG.US,D,19760816,000000,2.06228,2.07648,2.06228,2.06938,2864019.335926,0
+PG.US,D,19760817,000000,2.06938,2.1046,2.06228,2.09779,1922977.9240012,0
+PG.US,D,19760818,000000,2.1046,2.12611,2.1046,2.1116,1868430.1753444,0
+PG.US,D,19760819,000000,2.1116,2.1116,2.08369,2.09779,827382.53027882,0
+PG.US,D,19760820,000000,2.09069,2.09069,2.06938,2.08369,877387.16730155,0
+PG.US,D,19760823,000000,2.08369,2.09069,2.06938,2.07648,822834.35047015,0
+PG.US,D,19760824,000000,2.07648,2.1046,2.07648,2.07648,672816.38486235,0
+PG.US,D,19760825,000000,2.07648,2.08369,2.06938,2.08369,850118.36114762,0
+PG.US,D,19760826,000000,2.08369,2.09779,2.04837,2.04837,2004815.765145,0
+PG.US,D,19760827,000000,2.04837,2.06938,2.04107,2.05557,718277.91025093,0
+PG.US,D,19760830,000000,2.05557,2.06938,2.05557,2.06938,931943.02503765,0
+PG.US,D,19760831,000000,2.06938,2.09069,2.06938,2.08369,1054686.1026821,0
+PG.US,D,19760901,000000,2.08369,2.1046,2.06938,2.1046,572803.05627728,0
+PG.US,D,19760902,000000,2.1046,2.11871,2.09069,2.09779,1109241.9604183,0
+PG.US,D,19760903,000000,2.09779,2.1046,2.08369,2.09069,636447.16455149,0
+PG.US,D,19760907,000000,2.09069,2.09069,2.06938,2.08369,1213801.4415421,0
+PG.US,D,19760908,000000,2.08369,2.08369,2.06228,2.06938,1709319.9046588,0
+PG.US,D,19760909,000000,2.05557,2.05557,2.03426,2.04837,1354723.0475326,0
+PG.US,D,19760910,000000,2.04837,2.05557,2.03426,2.05557,1191063.5834035,0
+PG.US,D,19760913,000000,2.05557,2.06228,2.04837,2.04837,977407.59133094,0
+PG.US,D,19760914,000000,2.04837,2.05557,2.04107,2.04837,981946.64842548,0
+PG.US,D,19760915,000000,2.04837,2.05557,2.04107,2.05557,931943.02503765,0
+PG.US,D,19760916,000000,2.05557,2.06938,2.04837,2.06228,636447.16455149,0
+PG.US,D,19760917,000000,2.06228,2.09779,2.04837,2.05557,2163926.0358305,0
+PG.US,D,19760920,000000,2.06228,2.08369,2.06228,2.06938,1413829.1123472,0
+PG.US,D,19760921,000000,2.06938,2.09779,2.06938,2.09779,1482022.414065,0
+PG.US,D,19760922,000000,2.09779,2.1116,2.09779,2.09779,2654898.3464083,0
+PG.US,D,19760923,000000,2.09779,2.1116,2.07648,2.09779,981946.64842548,0
+PG.US,D,19760924,000000,2.09779,2.13311,2.09069,2.11871,963769.13371436,0
+PG.US,D,19760927,000000,2.11871,2.13311,2.1046,2.12611,463697.42261449,0
+PG.US,D,19760928,000000,2.12611,2.13311,2.11871,2.11871,1432008.6543281,0
+PG.US,D,19760929,000000,2.11871,2.13311,2.1046,2.1046,1127422.5160341,0
+PG.US,D,19760930,000000,2.1046,2.11871,2.09779,2.1116,1277444.5361814,0
+PG.US,D,19761001,000000,2.1116,2.11871,2.09779,2.09779,554618.44612185,0
+PG.US,D,19761004,000000,2.09779,2.09779,2.08369,2.09069,590989.69370252,0
+PG.US,D,19761005,000000,2.09069,2.09069,2.04837,2.05557,1832061.9686684,0
+PG.US,D,19761006,000000,2.04837,2.04837,2.02015,2.03426,2727641.8552046,0
+PG.US,D,19761007,000000,2.03426,2.05557,2.03426,2.04837,1009225.5909284,0
+PG.US,D,19761008,000000,2.04837,2.05557,2.03426,2.04107,1327451.2004739,0
+PG.US,D,19761011,000000,2.02716,2.02716,1.99904,2.00644,1136516.8483815,0
+PG.US,D,19761012,000000,2.00644,2.01305,2.00644,2.00644,1063775.3668551,0
+PG.US,D,19761013,000000,2.00644,2.04107,2.00644,2.04107,1568390.1895891,0
+PG.US,D,19761014,000000,2.03426,2.03426,2.01305,2.02015,1682046.0303304,0
+PG.US,D,19761015,000000,2.01305,2.01305,1.99904,1.99904,1527476.8440093,0
+PG.US,D,19761018,000000,1.99904,2.00644,1.99904,2.00644,1322905.0479352,0
+PG.US,D,19761019,000000,2.00644,2.02716,1.99904,2.02015,872844.0556674,0
+PG.US,D,19761020,000000,2.02015,2.03426,2.02015,2.03426,741011.71384993,0
+PG.US,D,19761021,000000,2.03426,2.04107,2.01305,2.01305,1877524.5076918,0
+PG.US,D,19761022,000000,2.01305,2.01305,1.99184,1.99184,1141063.0009204,0
+PG.US,D,19761025,000000,1.99184,1.99904,1.97803,1.99184,777378.90689099,0
+PG.US,D,19761026,000000,1.99184,1.99904,1.97803,1.99904,1186519.4581345,0
+PG.US,D,19761027,000000,1.99904,2.01305,1.99904,2.01305,991046.04894752,0
+PG.US,D,19761028,000000,2.01305,2.02716,2.00644,2.01305,1172883.0277877,0
+PG.US,D,19761029,000000,2.01305,2.07648,2.00644,2.07648,1859337.8702666,0
+PG.US,D,19761101,000000,2.07648,2.08369,2.04837,2.06938,1495655.803507,0
+PG.US,D,19761103,000000,2.06938,2.09069,2.04837,2.06228,1031957.3672576,0
+PG.US,D,19761104,000000,2.06938,2.09779,2.06938,2.06938,1141063.0009204,0
+PG.US,D,19761105,000000,2.06938,2.07648,2.04837,2.04837,818290.2252011,0
+PG.US,D,19761108,000000,2.04837,2.04837,2.02716,2.03426,663723.06614974,0
+PG.US,D,19761109,000000,2.03426,2.06228,2.03426,2.03426,1186519.4581345,0
+PG.US,D,19761110,000000,2.03426,2.04107,1.99904,1.99904,836475.84899143,0
+PG.US,D,19761111,000000,1.99904,2.01305,1.99184,2.00644,527341.5308887,0
+PG.US,D,19761112,000000,2.00644,2.00644,1.97803,1.97803,1500201.9560459,0
+PG.US,D,19761115,000000,1.97803,2.02015,1.97082,2.01305,700097.35463511,0
+PG.US,D,19761116,000000,2.01305,2.04837,2.01305,2.01305,1332000.3939175,0
+PG.US,D,19761117,000000,2.01305,2.04107,2.01305,2.03426,863749.72331988,0
+PG.US,D,19761118,000000,2.03426,2.06938,2.02716,2.06938,2236659.4082778,0
+PG.US,D,19761119,000000,2.06938,2.06938,2.04107,2.04837,822834.35047015,0
+PG.US,D,19761122,000000,2.04837,2.06228,2.04837,2.05557,768287.61544818,0
+PG.US,D,19761123,000000,2.05557,2.07648,2.04837,2.05557,1568390.1895891,0
+PG.US,D,19761124,000000,2.05557,2.06938,2.04837,2.04837,1150158.3469029,0
+PG.US,D,19761126,000000,2.04837,2.05557,2.03426,2.05557,704638.43899946,0
+PG.US,D,19761129,000000,2.04837,2.04837,2.04107,2.04107,886481.49964907,0
+PG.US,D,19761130,000000,2.04107,2.04837,2.03426,2.04837,568259.94464313,0
+PG.US,D,19761201,000000,2.04837,2.04837,2.04107,2.04837,845565.11316445,0
+PG.US,D,19761202,000000,2.04837,2.06938,2.04837,2.05557,1586575.8133795,0
+PG.US,D,19761203,000000,2.05557,2.06938,2.05557,2.06228,1063775.3668551,0
+PG.US,D,19761206,000000,2.06228,2.06228,2.04837,2.06228,2209384.5203144,0
+PG.US,D,19761207,000000,2.06228,2.06938,2.04837,2.04837,972853.32971286,0
+PG.US,D,19761208,000000,2.04837,2.04837,2.03426,2.04837,1000133.2858507,0
+PG.US,D,19761209,000000,2.04837,2.05557,2.04837,2.05557,1168334.847979,0
+PG.US,D,19761210,000000,2.05557,2.06228,2.04107,2.04837,791016.35087266,0
+PG.US,D,19761213,000000,2.04837,2.04837,2.02015,2.03426,1127422.5160341,0
+PG.US,D,19761214,000000,2.03426,2.04107,2.02716,2.03426,654632.78834182,0
+PG.US,D,19761215,000000,2.03426,2.04837,2.00644,2.02015,1718413.2233715,0
+PG.US,D,19761216,000000,2.00644,2.00644,1.97082,1.97082,1645675.7963846,0
+PG.US,D,19761217,000000,1.97803,2.00644,1.97803,1.99184,2354860.387923,0
+PG.US,D,19761220,000000,1.98513,1.98513,1.97082,1.97082,613715.3882223,0
+PG.US,D,19761221,000000,1.97082,1.98513,1.97082,1.97082,2009359.8904141,0
+PG.US,D,19761222,000000,1.97082,1.99904,1.97082,1.98513,1272899.3972775,0
+PG.US,D,19761223,000000,1.98513,1.99904,1.97803,1.99184,1582030.6744755,0
+PG.US,D,19761227,000000,1.99184,2.00644,1.97803,2.00644,959221.9675406,0
+PG.US,D,19761228,000000,2.00644,2.01305,1.99904,2.00644,959221.9675406,0
+PG.US,D,19761229,000000,1.99904,1.99904,1.98513,1.99184,1236530.1769666,0
+PG.US,D,19761230,000000,1.99904,2.03426,1.99904,2.02015,1059231.2415861,0
+PG.US,D,19761231,000000,2.03426,2.05557,2.03426,2.04837,804649.74031472,0
+PG.US,D,19770103,000000,2.04837,2.04837,2.02716,2.03426,1500201.9560459,0
+PG.US,D,19770104,000000,2.03426,2.04107,2.02015,2.02716,863749.72331988,0
+PG.US,D,19770105,000000,2.02716,2.02716,1.98513,1.98513,681908.68994007,0
+PG.US,D,19770106,000000,1.98513,1.99904,1.97803,1.97803,1418372.2239813,0
+PG.US,D,19770107,000000,1.98513,2.00644,1.98513,2.00644,2354860.387923,0
+PG.US,D,19770110,000000,2.00644,2.02015,2.00644,2.02015,1382003.0036705,0
+PG.US,D,19770111,000000,2.02015,2.02015,1.99904,2.00644,1700226.5859462,0
+PG.US,D,19770112,000000,1.99904,1.99904,1.95721,1.97082,2318494.2085168,0
+PG.US,D,19770113,000000,1.97082,1.97803,1.96382,1.97082,2309397.8488994,0
+PG.US,D,19770114,000000,1.97082,1.97082,1.94971,1.96382,1095599.448262,0
+PG.US,D,19770117,000000,1.95721,1.95721,1.93561,1.94971,2463966.0215857,0
+PG.US,D,19770118,000000,1.94971,1.94971,1.9215,1.93561,2609441.8891943,0
+PG.US,D,19770119,000000,1.93561,1.93561,1.9215,1.9286,2250297.8658943,0
+PG.US,D,19770120,000000,1.9215,1.9215,1.89328,1.89328,2832197.2817889,0
+PG.US,D,19770121,000000,1.90048,1.91449,1.90048,1.90048,3100415.2134071,0
+PG.US,D,19770124,000000,1.90048,1.9215,1.90048,1.91449,1600214.2709961,0
+PG.US,D,19770125,000000,1.91449,1.9215,1.90769,1.9215,1227437.8718889,0
+PG.US,D,19770126,000000,1.9215,1.9215,1.90769,1.90769,2450330.6048739,0
+PG.US,D,19770127,000000,1.90769,1.91449,1.88658,1.89328,2663990.651486,0
+PG.US,D,19770128,000000,1.89328,1.89328,1.87957,1.89328,1859337.8702666,0
+PG.US,D,19770131,000000,1.89328,1.89328,1.87957,1.88658,1704767.6703106,0
+PG.US,D,19770201,000000,1.88658,1.88658,1.87237,1.87237,1882071.6738656,0
+PG.US,D,19770202,000000,1.87237,1.88658,1.86526,1.87237,991046.04894752,0
+PG.US,D,19770203,000000,1.87237,1.87237,1.86526,1.86526,2004815.765145,0
+PG.US,D,19770204,000000,1.86526,1.87957,1.86526,1.86526,1118332.2382262,0
+PG.US,D,19770207,000000,1.87957,1.87957,1.86526,1.87237,1359270.2137063,0
+PG.US,D,19770208,000000,1.87237,1.87237,1.83735,1.83735,2036636.8056472,0
+PG.US,D,19770209,000000,1.83735,1.83735,1.82324,1.82324,1286529.7458149,0
+PG.US,D,19770210,000000,1.82324,1.82975,1.81614,1.81614,1354723.0475326,0
+PG.US,D,19770211,000000,1.81614,1.83735,1.80213,1.80903,1391095.3087482,0
+PG.US,D,19770214,000000,1.80903,1.82324,1.78772,1.82324,1436555.8205019,0
+PG.US,D,19770215,000000,1.83735,1.85116,1.83735,1.85116,1791150.6503583,0
+PG.US,D,19770216,000000,1.85116,1.86526,1.84425,1.84425,1459283.5422915,0
+PG.US,D,19770217,000000,1.84425,1.84425,1.80903,1.80903,2454874.7301429,0
+PG.US,D,19770218,000000,1.80903,1.80903,1.79483,1.80903,663723.06614974,0
+PG.US,D,19770222,000000,1.80903,1.81614,1.79483,1.80213,1595666.0911874,0
+PG.US,D,19770223,000000,1.80213,1.81614,1.79483,1.79483,2063911.6936106,0
+PG.US,D,19770224,000000,1.79483,1.80213,1.77381,1.78102,2036636.8056472,0
+PG.US,D,19770225,000000,1.78102,1.80903,1.77381,1.79483,1472920.9862731,0
+PG.US,D,19770228,000000,1.79483,1.80213,1.78772,1.80213,1332000.3939175,0
+PG.US,D,19770301,000000,1.80213,1.82324,1.80213,1.80213,2213931.6864882,0
+PG.US,D,19770302,000000,1.80213,1.81614,1.80213,1.80213,1045592.7839695,0
+PG.US,D,19770303,000000,1.80213,1.82324,1.80213,1.81614,1363821.4344198,0
+PG.US,D,19770304,000000,1.81614,1.82324,1.81614,1.82324,1186519.4581345,0
+PG.US,D,19770307,000000,1.82324,1.82975,1.82324,1.82324,1281990.6887203,0
+PG.US,D,19770308,000000,1.82324,1.82975,1.82324,1.82324,718277.91025093,0
+PG.US,D,19770309,000000,1.82324,1.82324,1.80213,1.80903,2045726.0698202,0
+PG.US,D,19770310,000000,1.80903,1.81614,1.80213,1.80213,1472920.9862731,0
+PG.US,D,19770311,000000,1.80213,1.81614,1.79483,1.80213,868296.88949364,0
+PG.US,D,19770314,000000,1.80213,1.82324,1.80213,1.81614,804649.74031472,0
+PG.US,D,19770315,000000,1.81614,1.83735,1.80903,1.82324,1409280.9325385,0
+PG.US,D,19770316,000000,1.82324,1.82975,1.81614,1.81614,1359270.2137063,0
+PG.US,D,19770317,000000,1.81614,1.82975,1.81614,1.82324,704638.43899946,0
+PG.US,D,19770318,000000,1.82324,1.82975,1.82324,1.82324,1072874.7673772,0
+PG.US,D,19770321,000000,1.82324,1.82324,1.80213,1.80213,1941167.6023312,0
+PG.US,D,19770322,000000,1.80213,1.82324,1.79483,1.82324,941036.34375027,0
+PG.US,D,19770323,000000,1.82324,1.82975,1.79483,1.79483,1545656.3859902,0
+PG.US,D,19770324,000000,1.79483,1.79483,1.77381,1.77381,1541114.2879909,0
+PG.US,D,19770325,000000,1.77381,1.78102,1.75971,1.76691,1604759.4099,0
+PG.US,D,19770328,000000,1.76691,1.76691,1.76691,1.76691,1672953.7252527,0
+PG.US,D,19770329,000000,1.76691,1.77381,1.75971,1.76691,1459283.5422915,0
+PG.US,D,19770330,000000,1.76691,1.76691,1.72458,1.73169,2282123.9745711,0
+PG.US,D,19770331,000000,1.73169,1.7527,1.72458,1.73169,1300172.257971,0
+PG.US,D,19770401,000000,1.73169,1.73849,1.72458,1.72458,1604759.4099,0
+PG.US,D,19770404,000000,1.72458,1.73169,1.66805,1.66805,4618802.7932432,0
+PG.US,D,19770405,000000,1.66805,1.68946,1.66115,1.67516,2459417.841777,0
+PG.US,D,19770406,000000,1.67516,1.68946,1.66805,1.67516,1604759.4099,0
+PG.US,D,19770407,000000,1.67516,1.67516,1.66805,1.67516,1322905.0479352,0
+PG.US,D,19770411,000000,1.67516,1.70347,1.67516,1.69637,1704767.6703106,0
+PG.US,D,19770412,000000,1.70347,1.71738,1.70347,1.70347,1991174.2666237,0
+PG.US,D,19770413,000000,1.70347,1.71738,1.69637,1.69637,2359406.5404618,0
+PG.US,D,19770414,000000,1.71058,1.72458,1.71058,1.71058,2109376.2599038,0
+PG.US,D,19770415,000000,1.71058,1.73169,1.71058,1.71738,804649.74031472,0
+PG.US,D,19770418,000000,1.71738,1.7459,1.70347,1.71058,1122881.4316697,0
+PG.US,D,19770419,000000,1.71058,1.71738,1.70347,1.71058,827382.53027882,0
+PG.US,D,19770420,000000,1.71058,1.71738,1.69637,1.70347,1886614.7854997,0
+PG.US,D,19770421,000000,1.70347,1.71058,1.68236,1.68236,2054819.3885328,0
+PG.US,D,19770422,000000,1.68236,1.68236,1.67516,1.67516,1100144.587166,0
+PG.US,D,19770425,000000,1.67516,1.68236,1.66805,1.66805,786469.18469891,0
+PG.US,D,19770426,000000,1.66805,1.68236,1.66805,1.66805,1672953.7252527,0
+PG.US,D,19770427,000000,1.66805,1.68236,1.66805,1.68236,1350176.8949938,0
+PG.US,D,19770428,000000,1.68946,1.70347,1.68946,1.70347,1204708.1228295,0
+PG.US,D,19770429,000000,1.70347,1.71738,1.68946,1.69637,2545792.7127456,0
+PG.US,D,19770502,000000,1.69637,1.72458,1.69637,1.71738,1163793.7636147,0
+PG.US,D,19770503,000000,1.71738,1.72458,1.70347,1.71058,918301.52651636,0
+PG.US,D,19770504,000000,1.71058,1.73169,1.70347,1.72458,1181974.3192305,0
+PG.US,D,19770505,000000,1.71738,1.71738,1.68236,1.68946,1559297.8845114,0
+PG.US,D,19770506,000000,1.68946,1.71058,1.68236,1.68236,1050138.9365084,0
+PG.US,D,19770509,000000,1.68236,1.68236,1.66805,1.67516,2145740.4120402,0
+PG.US,D,19770510,000000,1.67516,1.68236,1.64684,1.64684,2104824.0255555,0
+PG.US,D,19770511,000000,1.64684,1.65444,1.59791,1.60492,2914024.9865836,0
+PG.US,D,19770512,000000,1.59791,1.59791,1.58361,1.59791,2336678.8186723,0
+PG.US,D,19770513,000000,1.59791,1.61902,1.59791,1.60492,1632033.2842284,0
+PG.US,D,19770516,000000,1.60492,1.63323,1.60492,1.61902,3514105.971729,0
+PG.US,D,19770517,000000,1.61902,1.64034,1.61192,1.63323,2200293.2288716,0
+PG.US,D,19770518,000000,1.64684,1.66805,1.64684,1.66115,2277577.8220322,0
+PG.US,D,19770519,000000,1.66115,1.67516,1.65444,1.66115,1736594.7926222,0
+PG.US,D,19770520,000000,1.66115,1.67516,1.65444,1.66805,2263940.3780505,0
+PG.US,D,19770523,000000,1.66805,1.66805,1.64684,1.64684,1136516.8483815,0
+PG.US,D,19770524,000000,1.64684,1.65444,1.64034,1.64034,1159246.5974409,0
+PG.US,D,19770525,000000,1.64034,1.64684,1.60492,1.61902,2927664.4578351,0
+PG.US,D,19770526,000000,1.61902,1.63323,1.60492,1.63323,3395909.0466234,0
+PG.US,D,19770527,000000,1.63323,1.63323,1.61192,1.63323,900121.98453545,0
+PG.US,D,19770531,000000,1.63323,1.64034,1.61192,1.61902,2654898.3464083,0
+PG.US,D,19770601,000000,1.61902,1.63323,1.60492,1.61902,1245618.4275047,0
+PG.US,D,19770602,000000,1.61902,1.62623,1.60492,1.60492,922851.73359484,0
+PG.US,D,19770603,000000,1.60492,1.66805,1.60492,1.66115,1141063.0009204,0
+PG.US,D,19770606,000000,1.66805,1.68236,1.66805,1.66805,1045592.7839695,0
+PG.US,D,19770607,000000,1.66805,1.70347,1.66115,1.69637,931943.02503765,0
+PG.US,D,19770608,000000,1.69637,1.73169,1.68946,1.71738,1122881.4316697,0
+PG.US,D,19770609,000000,1.71738,1.73169,1.71058,1.73169,1841158.3282857,0
+PG.US,D,19770610,000000,1.73169,1.7459,1.72458,1.73169,1432008.6543281,0
+PG.US,D,19770613,000000,1.73169,1.73169,1.71058,1.71738,1759324.5416815,0
+PG.US,D,19770614,000000,1.71738,1.73169,1.71058,1.73169,2191199.9101589,0
+PG.US,D,19770615,000000,1.73169,1.73849,1.72458,1.73849,1022859.9940054,0
+PG.US,D,19770616,000000,1.73849,1.76691,1.72458,1.76691,1827517.8433993,0
+PG.US,D,19770617,000000,1.76691,1.80213,1.7527,1.78772,2436691.1336224,0
+PG.US,D,19770620,000000,1.78772,1.80213,1.78102,1.79483,804649.74031472,0
+PG.US,D,19770621,000000,1.79483,1.82324,1.79483,1.79483,1504749.1222197,0
+PG.US,D,19770622,000000,1.79483,1.79483,1.78772,1.79483,1750235.2775085,0
+PG.US,D,19770623,000000,1.79483,1.80213,1.77381,1.78772,1622947.0609601,0
+PG.US,D,19770624,000000,1.78772,1.80213,1.78772,1.80213,1313815.7837621,0
+PG.US,D,19770627,000000,1.80213,1.81614,1.79483,1.80213,513708.14144664,0
+PG.US,D,19770628,000000,1.80213,1.80903,1.78772,1.78772,1136516.8483815,0
+PG.US,D,19770629,000000,1.78102,1.78102,1.7459,1.7527,2518516.8111473,0
+PG.US,D,19770630,000000,1.7527,1.75971,1.7459,1.7527,763740.44927441,0
+PG.US,D,19770701,000000,1.7527,1.75971,1.73849,1.7527,1177426.1394218,0
+PG.US,D,19770705,000000,1.7527,1.77381,1.7459,1.76691,1045592.7839695,0
+PG.US,D,19770706,000000,1.76691,1.77381,1.76691,1.76691,1022859.9940054,0
+PG.US,D,19770707,000000,1.76691,1.76691,1.75971,1.75971,977407.59133094,0
+PG.US,D,19770708,000000,1.75971,1.76691,1.75971,1.75971,1504749.1222197,0
+PG.US,D,19770711,000000,1.75971,1.77381,1.75971,1.76691,1104692.7669747,0
+PG.US,D,19770712,000000,1.76691,1.77381,1.75971,1.76691,1327451.2004739,0
+PG.US,D,19770713,000000,1.76691,1.77381,1.75971,1.77381,954671.76046214,0
+PG.US,D,19770715,000000,1.77381,1.80213,1.77381,1.79483,1513835.3454879,0
+PG.US,D,19770718,000000,1.79483,1.80903,1.78102,1.78772,2391228.5945989,0
+PG.US,D,19770719,000000,1.78772,1.79483,1.78102,1.78772,1522933.732375,0
+PG.US,D,19770720,000000,1.78772,1.79483,1.7527,1.7527,4918839.7380937,0
+PG.US,D,19770721,000000,1.7527,1.76691,1.7527,1.75971,795562.50341152,0
+PG.US,D,19770722,000000,1.76691,1.77381,1.76691,1.77381,759189.22856105,0
+PG.US,D,19770725,000000,1.77381,1.77381,1.76691,1.77381,1327451.2004739,0
+PG.US,D,19770726,000000,1.77381,1.77381,1.76691,1.76691,1145605.0989196,0
+PG.US,D,19770727,000000,1.76691,1.76691,1.73849,1.73849,1109241.9604183,0
+PG.US,D,19770728,000000,1.73849,1.7527,1.73849,1.7459,1445650.1528494,0
+PG.US,D,19770729,000000,1.7459,1.7459,1.73169,1.7459,1509292.2338538,0
+PG.US,D,19770801,000000,1.7459,1.75971,1.7459,1.7527,736457.45223186,0
+PG.US,D,19770802,000000,1.7527,1.7527,1.7459,1.7459,445510.78518926,0
+PG.US,D,19770803,000000,1.7459,1.7459,1.73169,1.7459,841019.97426049,0
+PG.US,D,19770804,000000,1.7459,1.75971,1.73849,1.75971,1022859.9940054,0
+PG.US,D,19770805,000000,1.75971,1.75971,1.7459,1.7527,1409280.9325385,0
+PG.US,D,19770808,000000,1.7527,1.75971,1.7527,1.7527,1009225.5909284,0
+PG.US,D,19770809,000000,1.7527,1.77381,1.7527,1.77381,881933.31984041,0
+PG.US,D,19770810,000000,1.77381,1.79483,1.76691,1.79483,781927.08669965,0
+PG.US,D,19770811,000000,1.79483,1.80213,1.77381,1.77381,1613854.7558824,0
+PG.US,D,19770812,000000,1.77381,1.78772,1.76691,1.78772,695546.13392173,0
+PG.US,D,19770815,000000,1.78772,1.80213,1.77381,1.80213,1427464.5290591,0
+PG.US,D,19770816,000000,1.80213,1.80903,1.79483,1.80903,1641126.602941,0
+PG.US,D,19770817,000000,1.80903,1.82324,1.80213,1.80903,1986631.1549896,0
+PG.US,D,19770818,000000,1.80903,1.82324,1.80213,1.81614,1618397.8675165,0
+PG.US,D,19770819,000000,1.81614,1.82324,1.80213,1.80903,1072874.7673772,0
+PG.US,D,19770822,000000,1.80903,1.82324,1.80903,1.81614,791016.35087266,0
+PG.US,D,19770823,000000,1.82324,1.83735,1.82324,1.82975,2227571.1577396,0
+PG.US,D,19770824,000000,1.82975,1.85116,1.82975,1.85116,1259255.8714864,0
+PG.US,D,19770825,000000,1.85116,1.85116,1.84425,1.85116,1204708.1228295,0
+PG.US,D,19770826,000000,1.85116,1.87237,1.85116,1.87237,2691269.5939891,0
+PG.US,D,19770829,000000,1.87237,1.89328,1.87237,1.89328,1209251.2344636,0
+PG.US,D,19770830,000000,1.89328,1.89328,1.87957,1.88658,1450193.2644836,0
+PG.US,D,19770831,000000,1.88658,1.88658,1.87237,1.88658,2668540.8585646,0
+PG.US,D,19770901,000000,1.88658,1.90048,1.88658,1.88658,1313815.7837621,0
+PG.US,D,19770902,000000,1.88658,1.89328,1.87957,1.88658,781927.08669965,0
+PG.US,D,19770906,000000,1.88658,1.88658,1.87237,1.87957,1313815.7837621,0
+PG.US,D,19770907,000000,1.87957,1.90048,1.87957,1.90048,1691133.2672336,0
+PG.US,D,19770908,000000,1.90048,1.90048,1.88658,1.88658,768287.61544818,0
+PG.US,D,19770909,000000,1.87957,1.87957,1.86526,1.87237,1963898.3650254,0
+PG.US,D,19770912,000000,1.87237,1.87237,1.85836,1.85836,1741142.9724308,0
+PG.US,D,19770913,000000,1.85836,1.86526,1.85116,1.85836,763740.44927441,0
+PG.US,D,19770914,000000,1.85836,1.87237,1.85116,1.87237,1259255.8714864,0
+PG.US,D,19770915,000000,1.87237,1.88658,1.87237,1.87957,1254713.7734872,0
+PG.US,D,19770916,000000,1.87957,1.88658,1.87957,1.87957,1350176.8949938,0
+PG.US,D,19770919,000000,1.87957,1.87957,1.87237,1.87237,650084.60853316,0
+PG.US,D,19770920,000000,1.87237,1.88658,1.87237,1.87957,1750235.2775085,0
+PG.US,D,19770921,000000,1.87957,1.87957,1.85116,1.85116,1791150.6503583,0
+PG.US,D,19770922,000000,1.85116,1.85116,1.83735,1.84425,1177426.1394218,0
+PG.US,D,19770923,000000,1.84425,1.85116,1.83735,1.83735,1281990.6887203,0
+PG.US,D,19770926,000000,1.82975,1.82975,1.82324,1.82975,1695679.4197724,0
+PG.US,D,19770927,000000,1.82975,1.84425,1.82975,1.83735,904668.13707431,0
+PG.US,D,19770928,000000,1.83735,1.85116,1.83735,1.83735,1395642.4749219,0
+PG.US,D,19770929,000000,1.83735,1.85116,1.83735,1.85116,759189.22856105,0
+PG.US,D,19770930,000000,1.85116,1.86526,1.85116,1.86526,590989.69370252,0
+PG.US,D,19771003,000000,1.86526,1.87237,1.85836,1.86526,1468381.9291786,0
+PG.US,D,19771004,000000,1.86526,1.86526,1.81614,1.82324,1063775.3668551,0
+PG.US,D,19771005,000000,1.82324,1.82324,1.80213,1.82324,827382.53027882,0
+PG.US,D,19771006,000000,1.82324,1.82975,1.82324,1.82324,1118332.2382262,0
+PG.US,D,19771007,000000,1.82324,1.82975,1.81614,1.82324,1013770.7298324,0
+PG.US,D,19771010,000000,1.82324,1.82324,1.81614,1.81614,359139.96876036,0
+PG.US,D,19771011,000000,1.81614,1.82324,1.79483,1.79483,1663860.40654,0
+PG.US,D,19771012,000000,1.78102,1.78102,1.76691,1.77381,1741142.9724308,0
+PG.US,D,19771013,000000,1.77381,1.77381,1.7527,1.77381,1763874.74876,0
+PG.US,D,19771014,000000,1.77381,1.79483,1.77381,1.78102,1500201.9560459,0
+PG.US,D,19771017,000000,1.78102,1.78102,1.76691,1.77381,1445650.1528494,0
+PG.US,D,19771018,000000,1.77381,1.80213,1.76691,1.80213,1854795.7722674,0
+PG.US,D,19771019,000000,1.80213,1.80213,1.78772,1.78772,1104692.7669747,0
+PG.US,D,19771020,000000,1.78772,1.80903,1.78772,1.80903,1850246.5788238,0
+PG.US,D,19771021,000000,1.80903,1.81614,1.79483,1.80903,1104692.7669747,0
+PG.US,D,19771024,000000,1.80903,1.80903,1.78772,1.78772,1513835.3454879,0
+PG.US,D,19771025,000000,1.78102,1.78102,1.75971,1.77381,2795826.0342082,0
+PG.US,D,19771026,000000,1.77381,1.80213,1.76691,1.80213,1704767.6703106,0
+PG.US,D,19771027,000000,1.80213,1.81614,1.80213,1.80213,1295626.1054321,0
+PG.US,D,19771028,000000,1.80213,1.81614,1.80213,1.81614,1382003.0036705,0
+PG.US,D,19771031,000000,1.81614,1.82324,1.80903,1.81614,2377587.0960777,0
+PG.US,D,19771101,000000,1.81614,1.81614,1.80213,1.80903,1100144.587166,0
+PG.US,D,19771102,000000,1.80213,1.80213,1.79483,1.79483,1200156.9021162,0
+PG.US,D,19771103,000000,1.78772,1.78772,1.78102,1.78102,2000271.6398759,0
+PG.US,D,19771104,000000,1.78102,1.80213,1.78102,1.78772,1404732.7527298,0
+PG.US,D,19771107,000000,1.78772,1.79483,1.78772,1.78772,1682046.0303304,0
+PG.US,D,19771108,000000,1.78772,1.79483,1.77381,1.77381,1241074.3022357,0
+PG.US,D,19771109,000000,1.77381,1.78102,1.7527,1.76691,1472920.9862731,0
+PG.US,D,19771110,000000,1.76691,1.78772,1.76691,1.77381,2054819.3885328,0
+PG.US,D,19771111,000000,1.78102,1.82324,1.78102,1.82324,3427731.1007605,0
+PG.US,D,19771114,000000,1.82324,1.84425,1.82324,1.84425,3441365.5038374,0
+PG.US,D,19771115,000000,1.83735,1.83735,1.81614,1.83735,2927664.4578351,0
+PG.US,D,19771116,000000,1.83735,1.83735,1.82324,1.82975,1145605.0989196,0
+PG.US,D,19771117,000000,1.82975,1.82975,1.81614,1.82324,1204708.1228295,0
+PG.US,D,19771118,000000,1.82324,1.83735,1.82324,1.82324,595535.84624137,0
+PG.US,D,19771121,000000,1.82324,1.83735,1.80903,1.81614,1172883.0277877,0
+PG.US,D,19771122,000000,1.81614,1.84425,1.81614,1.84425,1354723.0475326,0
+PG.US,D,19771123,000000,1.84425,1.86526,1.82975,1.86526,1509292.2338538,0
+PG.US,D,19771125,000000,1.86526,1.87237,1.85836,1.87237,772832.75435213,0
+PG.US,D,19771128,000000,1.87237,1.88658,1.87237,1.87957,2127557.8291546,0
+PG.US,D,19771129,000000,1.87957,1.88658,1.87237,1.87237,1800240.9281662,0
+PG.US,D,19771130,000000,1.87237,1.87237,1.86526,1.86526,1254713.7734872,0
+PG.US,D,19771201,000000,1.86526,1.87237,1.85836,1.86526,1300172.257971,0
+PG.US,D,19771202,000000,1.86526,1.86526,1.84425,1.85116,1686581.0328853,0
+PG.US,D,19771205,000000,1.85116,1.85836,1.85116,1.85116,1086510.184089,0
+PG.US,D,19771206,000000,1.85116,1.85116,1.83735,1.83735,1463832.7357351,0
+PG.US,D,19771207,000000,1.82975,1.82975,1.82324,1.82324,1750235.2775085,0
+PG.US,D,19771208,000000,1.82324,1.82975,1.81614,1.81614,768287.61544818,0
+PG.US,D,19771209,000000,1.81614,1.83735,1.81614,1.82975,586438.47298915,0
+PG.US,D,19771212,000000,1.82975,1.83735,1.82324,1.82324,1354723.0475326,0
+PG.US,D,19771213,000000,1.82324,1.82324,1.82324,1.82324,909214.28961316,0
+PG.US,D,19771214,000000,1.82324,1.82324,1.81614,1.82324,1472920.9862731,0
+PG.US,D,19771215,000000,1.82324,1.82324,1.81614,1.81614,995586.11967696,0
+PG.US,D,19771216,000000,1.81614,1.82324,1.80903,1.81614,1536569.1490869,0
+PG.US,D,19771219,000000,1.81614,1.82324,1.80903,1.80903,2213931.6864882,0
+PG.US,D,19771220,000000,1.80903,1.81614,1.80903,1.80903,1486562.4847944,0
+PG.US,D,19771221,000000,1.80903,1.82324,1.80903,1.82324,991046.04894752,0
+PG.US,D,19771222,000000,1.82324,1.85116,1.82324,1.83735,1463832.7357351,0
+PG.US,D,19771223,000000,1.85116,1.86526,1.85116,1.85116,1072874.7673772,0
+PG.US,D,19771227,000000,1.85116,1.85836,1.84425,1.85836,772832.75435213,0
+PG.US,D,19771228,000000,1.86526,1.88658,1.86526,1.88658,1327451.2004739,0
+PG.US,D,19771229,000000,1.88658,1.88658,1.87237,1.87957,1113785.0720524,0
+PG.US,D,19771230,000000,1.87957,1.88658,1.87237,1.87957,559166.62593051,0
+PG.US,D,19780103,000000,1.87237,1.87237,1.85116,1.85836,777378.90689099,0
+PG.US,D,19780104,000000,1.84425,1.84425,1.82975,1.84425,1300172.257971,0
+PG.US,D,19780105,000000,1.84425,1.85116,1.82324,1.82975,1432008.6543281,0
+PG.US,D,19780106,000000,1.82324,1.82324,1.79483,1.79483,1141063.0009204,0
+PG.US,D,19780109,000000,1.78772,1.78772,1.78102,1.78772,1100144.587166,0
+PG.US,D,19780110,000000,1.78772,1.80903,1.78102,1.78772,850118.36114762,0
+PG.US,D,19780111,000000,1.78772,1.80213,1.78102,1.78102,2182106.5914463,0
+PG.US,D,19780112,000000,1.78102,1.78772,1.76691,1.77381,2127557.8291546,0
+PG.US,D,19780113,000000,1.77381,1.78772,1.77381,1.78102,1041048.6587005,0
+PG.US,D,19780116,000000,1.78102,1.78102,1.76691,1.77381,1554751.7319725,0
+PG.US,D,19780117,000000,1.77381,1.78772,1.77381,1.78102,1304716.3832401,0
+PG.US,D,19780118,000000,1.78102,1.80213,1.78102,1.79483,1154700.4449021,0
+PG.US,D,19780119,000000,1.79483,1.81614,1.79483,1.79483,1254713.7734872,0
+PG.US,D,19780120,000000,1.79483,1.81614,1.78102,1.81614,804649.74031472,0
+PG.US,D,19780123,000000,1.81614,1.81614,1.79483,1.80903,1063775.3668551,0
+PG.US,D,19780124,000000,1.80213,1.80213,1.77381,1.78102,1291082.993798,0
+PG.US,D,19780125,000000,1.78102,1.78102,1.77381,1.78102,2682175.2616415,0
+PG.US,D,19780126,000000,1.78102,1.78772,1.73849,1.73849,2823104.9767112,0
+PG.US,D,19780127,000000,1.73849,1.73849,1.72458,1.72458,1263805.06493,0
+PG.US,D,19780130,000000,1.72458,1.73849,1.71738,1.73849,1163793.7636147,0
+PG.US,D,19780131,000000,1.73849,1.73849,1.71738,1.72458,713729.73044226,0
+PG.US,D,19780201,000000,1.72458,1.7527,1.71738,1.73849,1677496.8368868,0
+PG.US,D,19780202,000000,1.73849,1.7527,1.73169,1.73169,645541.49689901,0
+PG.US,D,19780203,000000,1.73169,1.73169,1.71738,1.73169,1136516.8483815,0
+PG.US,D,19780206,000000,1.72458,1.72458,1.71738,1.71738,704638.43899946,0
+PG.US,D,19780207,000000,1.72458,1.73849,1.72458,1.73849,595535.84624137,0
+PG.US,D,19780208,000000,1.73849,1.75971,1.73169,1.73849,977407.59133094,0
+PG.US,D,19780209,000000,1.73849,1.73849,1.73169,1.73169,1541114.2879909,0
+PG.US,D,19780210,000000,1.73169,1.73849,1.73169,1.73169,2022993.2798561,0
+PG.US,D,19780213,000000,1.73169,1.73169,1.71738,1.71738,1736594.7926222,0
+PG.US,D,19780214,000000,1.71738,1.72458,1.71738,1.71738,1336541.4782819,0
+PG.US,D,19780215,000000,1.71738,1.73169,1.71738,1.71738,1504749.1222197,0
+PG.US,D,19780216,000000,1.71738,1.71738,1.71058,1.71058,1041048.6587005,0
+PG.US,D,19780217,000000,1.71058,1.72458,1.70347,1.70347,1859337.8702666,0
+PG.US,D,19780221,000000,1.70347,1.70347,1.68946,1.69637,2682175.2616415,0
+PG.US,D,19780222,000000,1.69637,1.71058,1.69637,1.69637,1518384.5389315,0
+PG.US,D,19780223,000000,1.69637,1.70347,1.68946,1.70347,750101.99165785,0
+PG.US,D,19780224,000000,1.70347,1.71738,1.70347,1.70347,872844.0556674,0
+PG.US,D,19780227,000000,1.70347,1.72458,1.69637,1.69637,1409280.9325385,0
+PG.US,D,19780228,000000,1.69637,1.69637,1.67516,1.68236,1595666.0911874,0
+PG.US,D,19780301,000000,1.68236,1.68946,1.66805,1.67516,1359270.2137063,0
+PG.US,D,19780302,000000,1.67516,1.68946,1.67516,1.68236,1709319.9046588,0
+PG.US,D,19780303,000000,1.68236,1.68946,1.66805,1.67516,3295892.6771336,0
+PG.US,D,19780306,000000,1.67516,1.67516,1.66115,1.66115,1200156.9021162,0
+PG.US,D,19780307,000000,1.65444,1.65444,1.64034,1.65444,2418504.4961972,0
+PG.US,D,19780308,000000,1.65444,1.66115,1.65444,1.66115,1763874.74876,0
+PG.US,D,19780309,000000,1.66115,1.66805,1.64684,1.64684,2145740.4120402,0
+PG.US,D,19780310,000000,1.64684,1.66115,1.64684,1.65444,2286671.1407447,0
+PG.US,D,19780313,000000,1.65444,1.66805,1.65444,1.66115,1463832.7357351,0
+PG.US,D,19780314,000000,1.66115,1.66115,1.64684,1.65444,918301.52651636,0
+PG.US,D,19780315,000000,1.65444,1.66115,1.65444,1.65444,1609306.5760737,0
+PG.US,D,19780316,000000,1.65444,1.67516,1.65444,1.67516,1113785.0720524,0
+PG.US,D,19780317,000000,1.67516,1.68946,1.66115,1.68946,1304716.3832401,0
+PG.US,D,19780320,000000,1.69637,1.71738,1.69637,1.70347,1968443.5039294,0
+PG.US,D,19780321,000000,1.70347,1.71058,1.69637,1.69637,1700226.5859462,0
+PG.US,D,19780322,000000,1.69637,1.69637,1.68946,1.68946,1495655.803507,0
+PG.US,D,19780323,000000,1.68946,1.69637,1.66805,1.68236,1582030.6744755,0
+PG.US,D,19780327,000000,1.66805,1.66805,1.64684,1.65444,1059231.2415861,0
+PG.US,D,19780328,000000,1.65444,1.65444,1.64034,1.65444,1632033.2842284,0
+PG.US,D,19780329,000000,1.65444,1.65444,1.63323,1.63323,936486.1366718,0
+PG.US,D,19780330,000000,1.63323,1.64034,1.63323,1.63323,3027678.8000551,0
+PG.US,D,19780331,000000,1.63323,1.63323,1.61902,1.61902,909214.28961316,0
+PG.US,D,19780403,000000,1.61902,1.61902,1.60492,1.61902,2359406.5404618,0
+PG.US,D,19780404,000000,1.61902,1.61902,1.60492,1.61192,1691133.2672336,0
+PG.US,D,19780405,000000,1.61902,1.63323,1.61902,1.63323,1568390.1895891,0
+PG.US,D,19780406,000000,1.63323,1.65444,1.62623,1.63323,3173152.6403938,0
+PG.US,D,19780407,000000,1.64034,1.66805,1.64034,1.66805,991046.04894752,0
+PG.US,D,19780410,000000,1.66805,1.67516,1.66805,1.67516,795562.50341152,0
+PG.US,D,19780411,000000,1.67516,1.68236,1.65444,1.67516,2159379.8832916,0
+PG.US,D,19780412,000000,1.67516,1.68946,1.67516,1.67516,981946.64842548,0
+PG.US,D,19780413,000000,1.67516,1.68946,1.66805,1.68946,750101.99165785,0
+PG.US,D,19780414,000000,1.69637,1.7459,1.69637,1.73849,2082097.3174008,0
+PG.US,D,19780417,000000,1.78102,1.80213,1.78102,1.78102,6132639.1523661,0
+PG.US,D,19780418,000000,1.78102,1.78772,1.7527,1.7527,2759458.8411672,0
+PG.US,D,19780419,000000,1.7527,1.77381,1.7459,1.75971,1741142.9724308,0
+PG.US,D,19780420,000000,1.76691,1.78102,1.76691,1.76691,1704767.6703106,0
+PG.US,D,19780421,000000,1.76691,1.77381,1.7527,1.7527,786469.18469891,0
+PG.US,D,19780424,000000,1.75971,1.77381,1.75971,1.77381,1554751.7319725,0
+PG.US,D,19780425,000000,1.78772,1.81614,1.78772,1.80213,3768689.5002701,0
+PG.US,D,19780426,000000,1.80213,1.82324,1.78102,1.81614,2559435.2249017,0
+PG.US,D,19780427,000000,1.81614,1.81614,1.78772,1.79483,2254848.0729728,0
+PG.US,D,19780428,000000,1.79483,1.85116,1.78772,1.85116,2291213.2387441,0
+PG.US,D,19780501,000000,1.85116,1.87957,1.83735,1.86526,3500465.4868426,0
+PG.US,D,19780502,000000,1.86526,1.87957,1.85116,1.85836,2964033.678146,0
+PG.US,D,19780503,000000,1.85116,1.85116,1.82975,1.83735,2223026.0188356,0
+PG.US,D,19780504,000000,1.82975,1.82975,1.80903,1.82324,2109376.2599038,0
+PG.US,D,19780505,000000,1.82975,1.85836,1.82975,1.85116,2950393.1932596,0
+PG.US,D,19780508,000000,1.85116,1.86526,1.82324,1.82324,1100144.587166,0
+PG.US,D,19780509,000000,1.82324,1.82975,1.79483,1.80213,1595666.0911874,0
+PG.US,D,19780510,000000,1.80213,1.81614,1.78102,1.78772,2986762.4135704,0
+PG.US,D,19780511,000000,1.78772,1.80903,1.78772,1.80903,2104824.0255555,0
+PG.US,D,19780512,000000,1.82324,1.85116,1.82324,1.85116,1763874.74876,0
+PG.US,D,19780515,000000,1.85116,1.85116,1.82324,1.84425,1841158.3282857,0
+PG.US,D,19780516,000000,1.85116,1.87237,1.85116,1.87237,1891161.9516735,0
+PG.US,D,19780517,000000,1.87237,1.90048,1.87237,1.90048,2577615.7805175,0
+PG.US,D,19780518,000000,1.90048,1.91449,1.88658,1.88658,2736726.0512031,0
+PG.US,D,19780519,000000,1.88658,1.90048,1.87957,1.87957,2413955.3027536,0
+PG.US,D,19780522,000000,1.87957,1.90048,1.87237,1.90048,1295626.1054321,0
+PG.US,D,19780523,000000,1.90048,1.90048,1.87237,1.87237,2132101.9544236,0
+PG.US,D,19780524,000000,1.87237,1.87957,1.85836,1.85836,2754911.6749934,0
+PG.US,D,19780525,000000,1.85836,1.85836,1.85116,1.85116,754647.1305618,0
+PG.US,D,19780526,000000,1.85116,1.85116,1.83735,1.83735,613715.3882223,0
+PG.US,D,19780530,000000,1.83735,1.85116,1.83735,1.85116,941036.34375027,0
+PG.US,D,19780531,000000,1.85116,1.87237,1.85116,1.87237,1718413.2233715,0
+PG.US,D,19780601,000000,1.87237,1.88658,1.87237,1.87957,1691133.2672336,0
+PG.US,D,19780602,000000,1.87957,1.90048,1.87237,1.90048,2732180.9122991,0
+PG.US,D,19780605,000000,1.90048,1.93561,1.89328,1.9286,3023128.5929766,0
+PG.US,D,19780606,000000,1.9286,1.94311,1.91449,1.9215,1568390.1895891,0
+PG.US,D,19780607,000000,1.9215,1.9286,1.90048,1.91449,1741142.9724308,0
+PG.US,D,19780608,000000,1.91449,1.9215,1.90048,1.90048,1545656.3859902,0
+PG.US,D,19780609,000000,1.90048,1.91449,1.90048,1.91449,1472920.9862731,0
+PG.US,D,19780612,000000,1.91449,1.9286,1.91449,1.91449,2223026.0188356,0
+PG.US,D,19780613,000000,1.91449,1.91449,1.89328,1.90048,2132101.9544236,0
+PG.US,D,19780614,000000,1.90048,1.90769,1.88658,1.89328,3073135.2572691,0
+PG.US,D,19780615,000000,1.89328,1.90048,1.87957,1.89328,2682175.2616415,0
+PG.US,D,19780616,000000,1.89328,1.89328,1.88658,1.88658,2818556.7969025,0
+PG.US,D,19780619,000000,1.88658,1.89328,1.87957,1.89328,650084.60853316,0
+PG.US,D,19780620,000000,1.89328,1.89328,1.88658,1.89328,1177426.1394218,0
+PG.US,D,19780621,000000,1.89328,1.89328,1.87957,1.88658,1791150.6503583,0
+PG.US,D,19780622,000000,1.87957,1.87957,1.87237,1.87237,1613854.7558824,0
+PG.US,D,19780623,000000,1.87237,1.88658,1.87237,1.87237,1404732.7527298,0
+PG.US,D,19780626,000000,1.87237,1.87237,1.85836,1.85836,1286529.7458149,0
+PG.US,D,19780627,000000,1.85836,1.87237,1.85116,1.86526,1668405.5454441,0
+PG.US,D,19780628,000000,1.86526,1.87237,1.85116,1.85836,2009359.8904141,0
+PG.US,D,19780629,000000,1.86526,1.88658,1.86526,1.88658,2177562.4661773,0
+PG.US,D,19780630,000000,1.87957,1.87957,1.86526,1.87957,1477468.1524469,0
+PG.US,D,19780703,000000,1.87957,1.88658,1.87237,1.87957,1031957.3672576,0
+PG.US,D,19780705,000000,1.87957,1.87957,1.85116,1.86526,2113913.2897286,0
+PG.US,D,19780706,000000,1.86526,1.87957,1.86526,1.87237,1068325.5739336,0
+PG.US,D,19780707,000000,1.87237,1.87237,1.87237,1.87237,863749.72331988,0
+PG.US,D,19780710,000000,1.87237,1.88658,1.86526,1.88658,1022859.9940054,0
+PG.US,D,19780711,000000,1.88658,1.91449,1.88658,1.90048,1131966.6413031,0
+PG.US,D,19780712,000000,1.90769,1.93561,1.90769,1.93561,1509292.2338538,0
+PG.US,D,19780713,000000,1.9286,1.9286,1.91449,1.9215,1259255.8714864,0
+PG.US,D,19780714,000000,1.9286,1.97803,1.9286,1.97082,3136779.3655433,0
+PG.US,D,19780717,000000,1.97082,1.98513,1.96382,1.97803,4423320.2613421,0
+PG.US,D,19780718,000000,1.97082,1.97082,1.95721,1.96382,1804786.0670702,0
+PG.US,D,19780719,000000,1.96382,1.96382,1.94971,1.96382,1545656.3859902,0
+PG.US,D,19780720,000000,1.96382,1.97803,1.95721,1.95721,1759324.5416815,0
+PG.US,D,19780721,000000,1.95721,1.96382,1.94311,1.94971,2418504.4961972,0
+PG.US,D,19780724,000000,1.94971,1.95721,1.93561,1.94971,1995721.4327975,0
+PG.US,D,19780725,000000,1.94971,1.95721,1.94311,1.95721,1341088.6444556,0
+PG.US,D,19780726,000000,1.95721,1.97082,1.95721,1.96382,2459417.841777,0
+PG.US,D,19780727,000000,1.96382,1.97082,1.95721,1.97082,836475.84899143,0
+PG.US,D,19780728,000000,1.97082,1.97803,1.95721,1.97082,872844.0556674,0
+PG.US,D,19780731,000000,1.97082,1.97803,1.96382,1.97803,1272899.3972775,0
+PG.US,D,19780801,000000,1.97803,1.97803,1.94971,1.94971,841019.97426049,0
+PG.US,D,19780802,000000,1.94971,1.96382,1.94971,1.94971,1922977.9240012,0
+PG.US,D,19780803,000000,1.96382,2.00644,1.96382,1.98513,2673081.9429289,0
+PG.US,D,19780804,000000,1.98513,1.99184,1.97082,1.98513,1704767.6703106,0
+PG.US,D,19780807,000000,1.98513,1.99184,1.97082,1.97082,1668405.5454441,0
+PG.US,D,19780808,000000,1.97082,1.97082,1.96382,1.97082,631906.08018714,0
+PG.US,D,19780809,000000,1.97082,2.01305,1.97082,1.99904,4050538.7940605,0
+PG.US,D,19780810,000000,1.99184,1.99184,1.96382,1.96382,2836745.4615976,0
+PG.US,D,19780811,000000,1.96382,1.97082,1.95721,1.95721,1400184.5729212,0
+PG.US,D,19780814,000000,1.95721,1.97082,1.95721,1.96382,1863885.0364404,0
+PG.US,D,19780815,000000,1.95721,1.95721,1.93561,1.93561,654632.78834182,0
+PG.US,D,19780816,000000,1.93561,1.94971,1.93561,1.94971,1454741.4442922,0
+PG.US,D,19780817,000000,1.94971,1.97803,1.94971,1.95721,2045726.0698202,0
+PG.US,D,19780818,000000,1.94971,1.94971,1.9215,1.9215,1522933.732375,0
+PG.US,D,19780821,000000,1.9215,1.9286,1.88658,1.88658,900121.98453545,0
+PG.US,D,19780822,000000,1.88658,1.90769,1.87957,1.90769,2613985.0008285,0
+PG.US,D,19780823,000000,1.90769,1.9286,1.90769,1.9286,900121.98453545,0
+PG.US,D,19780824,000000,1.9286,1.9286,1.91449,1.9215,1518384.5389315,0
+PG.US,D,19780825,000000,1.9215,1.9215,1.90048,1.90769,950128.64882798,0
+PG.US,D,19780828,000000,1.90769,1.90769,1.89328,1.89328,745547.73003976,0
+PG.US,D,19780829,000000,1.89328,1.90048,1.89328,1.90048,1127422.5160341,0
+PG.US,D,19780830,000000,1.90048,1.90769,1.89328,1.90048,1122881.4316697,0
+PG.US,D,19780831,000000,1.90048,1.91449,1.90048,1.90769,804649.74031472,0
+PG.US,D,19780901,000000,1.90769,1.91449,1.90048,1.90769,622813.77510943,0
+PG.US,D,19780905,000000,1.90048,1.90048,1.89328,1.90048,886481.49964907,0
+PG.US,D,19780906,000000,1.90769,1.94311,1.90769,1.93561,2473051.2312191,0
+PG.US,D,19780907,000000,1.93561,1.94971,1.93561,1.94971,1732043.5719088,0
+PG.US,D,19780908,000000,1.94971,2.00644,1.94971,2.00644,4427862.3593414,0
+PG.US,D,19780911,000000,2.01305,2.02716,2.01305,2.02015,2277577.8220322,0
+PG.US,D,19780912,000000,2.02015,2.02015,2.01305,2.02015,1159246.5974409,0
+PG.US,D,19780913,000000,2.02015,2.03426,2.01305,2.01305,1304716.3832401,0
+PG.US,D,19780914,000000,2.01305,2.01305,1.98513,1.98513,1241074.3022357,0
+PG.US,D,19780915,000000,1.98513,1.98513,1.95721,1.96382,1418372.2239813,0
+PG.US,D,19780918,000000,1.96382,1.96382,1.91449,1.93561,2004815.765145,0
+PG.US,D,19780919,000000,1.93561,1.93561,1.90769,1.91449,1709319.9046588,0
+PG.US,D,19780920,000000,1.91449,1.9286,1.90048,1.90769,2200293.2288716,0
+PG.US,D,19780921,000000,1.90769,1.91449,1.89328,1.90769,1550206.5930686,0
+PG.US,D,19780922,000000,1.91449,1.9215,1.91449,1.91449,1245618.4275047,0
+PG.US,D,19780925,000000,1.91449,1.9286,1.91449,1.91449,741011.71384993,0
+PG.US,D,19780926,000000,1.91449,1.9215,1.91449,1.91449,1341088.6444556,0
+PG.US,D,19780927,000000,1.91449,1.9215,1.90048,1.90769,1327451.2004739,0
+PG.US,D,19780928,000000,1.90769,1.91449,1.90048,1.90769,3118594.755388,0
+PG.US,D,19780929,000000,1.90769,1.91449,1.90048,1.90048,1195617.8450216,0
+PG.US,D,19781002,000000,1.90048,1.90048,1.88658,1.88658,4991577.1650806,0
+PG.US,D,19781003,000000,1.88658,1.89328,1.88658,1.88658,1754783.4573172,0
+PG.US,D,19781004,000000,1.88658,1.88658,1.87957,1.87957,1432008.6543281,0
+PG.US,D,19781005,000000,1.87957,1.88658,1.87957,1.87957,1822970.6772255,0
+PG.US,D,19781006,000000,1.87957,1.89328,1.87957,1.88658,2700362.9127016,0
+PG.US,D,19781009,000000,1.88658,1.91449,1.88658,1.91449,1659312.2267314,0
+PG.US,D,19781010,000000,1.91449,1.93561,1.90048,1.90769,1568390.1895891,0
+PG.US,D,19781011,000000,1.90769,1.93561,1.89328,1.93561,1986631.1549896,0
+PG.US,D,19781012,000000,1.93561,1.97082,1.93561,1.94311,2309397.8488994,0
+PG.US,D,19781013,000000,1.94311,1.96382,1.93561,1.96382,800106.62868057,0
+PG.US,D,19781016,000000,1.94311,1.94311,1.9215,1.9215,831925.64191297,0
+PG.US,D,19781017,000000,1.90048,1.90048,1.87237,1.87957,1782053.277106,0
+PG.US,D,19781018,000000,1.88658,1.90048,1.88658,1.89328,1759324.5416815,0
+PG.US,D,19781019,000000,1.89328,1.89328,1.87237,1.87957,1236530.1769666,0
+PG.US,D,19781020,000000,1.87957,1.88658,1.86526,1.88658,1445650.1528494,0
+PG.US,D,19781023,000000,1.88658,1.89328,1.87237,1.87957,1863885.0364404,0
+PG.US,D,19781024,000000,1.87957,1.88658,1.85116,1.85116,2677626.0681979,0
+PG.US,D,19781025,000000,1.85116,1.85836,1.82324,1.82324,1213801.4415421,0
+PG.US,D,19781026,000000,1.82324,1.83735,1.80213,1.83735,2818556.7969025,0
+PG.US,D,19781027,000000,1.83735,1.84425,1.82324,1.82324,1986631.1549896,0
+PG.US,D,19781030,000000,1.82324,1.85116,1.80213,1.84425,4623343.8776075,0
+PG.US,D,19781031,000000,1.84425,1.84425,1.80213,1.80213,1895709.1178473,0
+PG.US,D,19781101,000000,1.81614,1.86526,1.81614,1.86526,2523060.9364163,0
+PG.US,D,19781102,000000,1.86526,1.87957,1.86526,1.87237,2523060.9364163,0
+PG.US,D,19781103,000000,1.87237,1.87957,1.85836,1.87237,2027544.5005695,0
+PG.US,D,19781106,000000,1.87237,1.87957,1.86526,1.87237,531888.69706246,0
+PG.US,D,19781107,000000,1.86526,1.86526,1.83735,1.84425,1595666.0911874,0
+PG.US,D,19781108,000000,1.84425,1.85116,1.82324,1.85116,1386554.2243838,0
+PG.US,D,19781109,000000,1.85116,1.86526,1.82324,1.82324,772832.75435213,0
+PG.US,D,19781110,000000,1.82324,1.85116,1.82324,1.85116,1000133.2858507,0
+PG.US,D,19781113,000000,1.85116,1.85116,1.82324,1.82324,313679.45700669,0
+PG.US,D,19781114,000000,1.82324,1.83735,1.80903,1.80903,1213801.4415421,0
+PG.US,D,19781115,000000,1.82324,1.82975,1.82324,1.82324,1245618.4275047,0
+PG.US,D,19781116,000000,1.82324,1.84425,1.82324,1.84425,1018318.909641,0
+PG.US,D,19781117,000000,1.85116,1.85116,1.83735,1.83735,1254713.7734872,0
+PG.US,D,19781120,000000,1.83735,1.86526,1.83735,1.85116,1645675.7963846,0
+PG.US,D,19781121,000000,1.85116,1.85836,1.85116,1.85116,804649.74031472,0
+PG.US,D,19781122,000000,1.85836,1.87957,1.85836,1.87957,1250168.6345832,0
+PG.US,D,19781124,000000,1.87957,1.87957,1.87237,1.87237,390958.98199276,0
+PG.US,D,19781127,000000,1.87957,1.88658,1.87957,1.88658,1259255.8714864,0
+PG.US,D,19781128,000000,1.88658,1.90048,1.87957,1.87957,622813.77510943,0
+PG.US,D,19781129,000000,1.87957,1.87957,1.85836,1.86526,1668405.5454441,0
+PG.US,D,19781130,000000,1.86526,1.87237,1.86526,1.87237,836475.84899143,0
+PG.US,D,19781201,000000,1.90048,1.9215,1.90048,1.91449,2045726.0698202,0
+PG.US,D,19781204,000000,1.91449,1.91449,1.89328,1.90048,2195746.0626978,0
+PG.US,D,19781205,000000,1.90048,1.91449,1.89328,1.91449,559166.62593051,0
+PG.US,D,19781206,000000,1.91449,1.9286,1.90769,1.91449,1550206.5930686,0
+PG.US,D,19781207,000000,1.91449,1.9215,1.90048,1.90048,2650356.2484091,0
+PG.US,D,19781208,000000,1.90048,1.91449,1.89328,1.90048,1009225.5909284,0
+PG.US,D,19781211,000000,1.90048,1.91449,1.89328,1.90048,1104692.7669747,0
+PG.US,D,19781212,000000,1.90769,1.9215,1.90769,1.9215,1604759.4099,0
+PG.US,D,19781213,000000,1.9215,1.9286,1.91449,1.9215,1609306.5760737,0
+PG.US,D,19781214,000000,1.9215,1.9215,1.90769,1.91449,1213801.4415421,0
+PG.US,D,19781215,000000,1.91449,1.91449,1.89328,1.90048,1504749.1222197,0
+PG.US,D,19781218,000000,1.87237,1.87237,1.85116,1.86526,2886755.1667948,0
+PG.US,D,19781219,000000,1.86526,1.87957,1.85836,1.87237,1127422.5160341,0
+PG.US,D,19781220,000000,1.87237,1.90048,1.87237,1.89328,2109376.2599038,0
+PG.US,D,19781221,000000,1.90048,1.9215,1.90048,1.90769,1541114.2879909,0
+PG.US,D,19781222,000000,1.91449,1.93561,1.91449,1.93561,1422918.3765202,0
+PG.US,D,19781226,000000,1.93561,1.94971,1.93561,1.94971,1345632.7697247,0
+PG.US,D,19781227,000000,1.94311,1.94311,1.9215,1.93561,1054686.1026821,0
+PG.US,D,19781228,000000,1.93561,1.94971,1.9286,1.94311,2077552.1784969,0
+PG.US,D,19781229,000000,1.94311,1.95721,1.93561,1.94311,800106.62868057,0
+PG.US,D,19790102,000000,1.94311,1.94311,1.9215,1.9286,1622947.0609601,0
+PG.US,D,19790103,000000,1.9286,1.94311,1.9215,1.93561,1322905.0479352,0
+PG.US,D,19790104,000000,1.93561,1.94311,1.9215,1.9286,954671.76046214,0
+PG.US,D,19790105,000000,1.9286,1.94311,1.9286,1.93561,1636585.5185767,0
+PG.US,D,19790108,000000,1.93561,1.93561,1.91449,1.9215,1109241.9604183,0
+PG.US,D,19790109,000000,1.9215,1.93561,1.9215,1.9286,2854925.0035785,0
+PG.US,D,19790110,000000,1.9286,1.9286,1.91449,1.9215,1372912.7258626,0
+PG.US,D,19790111,000000,1.9215,1.93561,1.90048,1.93561,2100280.9139214,0
+PG.US,D,19790112,000000,1.93561,1.96382,1.93561,1.94971,2709457.2450492,0
+PG.US,D,19790115,000000,1.9215,1.9215,1.91449,1.9215,1213801.4415421,0
+PG.US,D,19790116,000000,1.9215,1.9215,1.90769,1.91449,1445650.1528494,0
+PG.US,D,19790117,000000,1.90769,1.90769,1.88658,1.90048,1668405.5454441,0
+PG.US,D,19790118,000000,1.90048,1.9215,1.88658,1.9215,954671.76046214,0
+PG.US,D,19790119,000000,1.9215,1.9215,1.91449,1.9215,1495655.803507,0
+PG.US,D,19790122,000000,1.9215,1.9215,1.90048,1.90769,1059231.2415861,0
+PG.US,D,19790123,000000,1.90769,1.90769,1.88658,1.89328,1363821.4344198,0
+PG.US,D,19790124,000000,1.88658,1.88658,1.86526,1.86526,1136516.8483815,0
+PG.US,D,19790125,000000,1.86526,1.88658,1.86526,1.87237,1500201.9560459,0
+PG.US,D,19790126,000000,1.87957,1.90769,1.87957,1.89328,1241074.3022357,0
+PG.US,D,19790129,000000,1.89328,1.89328,1.87957,1.88658,1363821.4344198,0
+PG.US,D,19790130,000000,1.88658,1.90048,1.87957,1.88658,1063775.3668551,0
+PG.US,D,19790131,000000,1.87957,1.87957,1.85116,1.85116,1341088.6444556,0
+PG.US,D,19790201,000000,1.85116,1.85836,1.83735,1.85836,1354723.0475326,0
+PG.US,D,19790202,000000,1.85836,1.85836,1.83735,1.83735,1250168.6345832,0
+PG.US,D,19790205,000000,1.83735,1.83735,1.82324,1.83735,1427464.5290591,0
+PG.US,D,19790206,000000,1.83735,1.84425,1.82975,1.83735,1550206.5930686,0
+PG.US,D,19790207,000000,1.82975,1.82975,1.80213,1.80213,2714001.3703182,0
+PG.US,D,19790208,000000,1.80213,1.80903,1.80213,1.80213,1341088.6444556,0
+PG.US,D,19790209,000000,1.80213,1.80903,1.80213,1.80213,2032089.6394734,0
+PG.US,D,19790212,000000,1.80213,1.81614,1.80213,1.80213,1904799.3956552,0
+PG.US,D,19790213,000000,1.81614,1.82324,1.81614,1.81614,1391095.3087482,0
+PG.US,D,19790214,000000,1.81614,1.82324,1.80903,1.80903,3782321.8760773,0
+PG.US,D,19790215,000000,1.80903,1.81614,1.80213,1.80903,727368.18805884,0
+PG.US,D,19790216,000000,1.80903,1.81614,1.80213,1.81614,1250168.6345832,0
+PG.US,D,19790220,000000,1.81614,1.82975,1.80903,1.82324,1363821.4344198,0
+PG.US,D,19790221,000000,1.82324,1.82975,1.80903,1.81614,1122881.4316697,0
+PG.US,D,19790222,000000,1.81614,1.81614,1.79483,1.79483,1359270.2137063,0
+PG.US,D,19790223,000000,1.79483,1.79483,1.78772,1.78772,2213931.6864882,0
+PG.US,D,19790226,000000,1.78772,1.79483,1.78772,1.78772,1027412.2283537,0
+PG.US,D,19790227,000000,1.78772,1.78772,1.76691,1.76691,3318620.3989232,0
+PG.US,D,19790228,000000,1.76691,1.77381,1.7527,1.77381,1131966.6413031,0
+PG.US,D,19790301,000000,1.77381,1.78772,1.77381,1.77381,1854795.7722674,0
+PG.US,D,19790302,000000,1.77381,1.79483,1.77381,1.78102,800106.62868057,0
+PG.US,D,19790305,000000,1.78102,1.80903,1.78102,1.80213,1191063.5834035,0
+PG.US,D,19790306,000000,1.80213,1.80213,1.78102,1.78772,1013770.7298324,0
+PG.US,D,19790307,000000,1.78772,1.81614,1.77381,1.78102,981946.64842548,0
+PG.US,D,19790308,000000,1.77381,1.77381,1.76691,1.77381,2059364.5274368,0
+PG.US,D,19790309,000000,1.77381,1.78102,1.76691,1.77381,2818556.7969025,0
+PG.US,D,19790312,000000,1.77381,1.77381,1.76691,1.76691,1022859.9940054,0
+PG.US,D,19790313,000000,1.76691,1.78102,1.75971,1.76691,2745823.4244554,0
+PG.US,D,19790314,000000,1.76691,1.76691,1.75971,1.75971,831925.64191297,0
+PG.US,D,19790315,000000,1.75971,1.79483,1.75971,1.77381,1659312.2267314,0
+PG.US,D,19790316,000000,1.77381,1.78102,1.76691,1.77381,850118.36114762,0
+PG.US,D,19790319,000000,1.77381,1.78102,1.75971,1.75971,1791150.6503583,0
+PG.US,D,19790320,000000,1.75971,1.75971,1.73849,1.7527,2168471.1747344,0
+PG.US,D,19790321,000000,1.7527,1.75971,1.73849,1.7527,1486562.4847944,0
+PG.US,D,19790322,000000,1.76691,1.77381,1.76691,1.77381,1541114.2879909,0
+PG.US,D,19790323,000000,1.77381,1.77381,1.76691,1.77381,1763874.74876,0
+PG.US,D,19790326,000000,1.76691,1.76691,1.7527,1.7527,1004680.4520245,0
+PG.US,D,19790327,000000,1.7527,1.76691,1.7527,1.75971,1695679.4197724,0
+PG.US,D,19790328,000000,1.75971,1.76691,1.7527,1.75971,1482022.414065,0
+PG.US,D,19790329,000000,1.75971,1.78102,1.75971,1.77381,1795692.7483575,0
+PG.US,D,19790330,000000,1.77381,1.78772,1.77381,1.77381,1750235.2775085,0
+PG.US,D,19790402,000000,1.77381,1.77381,1.75971,1.76691,1118332.2382262,0
+PG.US,D,19790403,000000,1.76691,1.78772,1.76691,1.78102,2482147.5908365,0
+PG.US,D,19790404,000000,1.78102,1.79483,1.77381,1.77381,2132101.9544236,0
+PG.US,D,19790405,000000,1.77381,1.78772,1.76691,1.77381,2127557.8291546,0
+PG.US,D,19790406,000000,1.77381,1.77381,1.76691,1.76691,1786603.4841845,0
+PG.US,D,19790409,000000,1.76691,1.77381,1.75971,1.75971,3177696.7656629,0
+PG.US,D,19790410,000000,1.75971,1.78102,1.7527,1.77381,1509292.2338538,0
+PG.US,D,19790411,000000,1.77381,1.78772,1.7527,1.75971,2132101.9544236,0
+PG.US,D,19790412,000000,1.75971,1.76691,1.7527,1.7527,1995721.4327975,0
+PG.US,D,19790416,000000,1.73169,1.73169,1.71738,1.71738,2363954.7202704,0
+PG.US,D,19790417,000000,1.71738,1.72458,1.68236,1.72458,2313946.0287081,0
+PG.US,D,19790418,000000,1.72458,1.73169,1.72458,1.72458,2373043.9844434,0
+PG.US,D,19790419,000000,1.72458,1.73849,1.71738,1.72458,2732180.9122991,0
+PG.US,D,19790420,000000,1.72458,1.73169,1.71738,1.73169,1522933.732375,0
+PG.US,D,19790423,000000,1.73169,1.73849,1.72458,1.73169,850118.36114762,0
+PG.US,D,19790424,000000,1.73169,1.7527,1.73169,1.7459,2341221.9303064,0
+PG.US,D,19790425,000000,1.7527,1.75971,1.7527,1.7527,1513835.3454879,0
+PG.US,D,19790426,000000,1.7527,1.7527,1.73849,1.73849,1786603.4841845,0
+PG.US,D,19790427,000000,1.73849,1.7459,1.73849,1.73849,1100144.587166,0
+PG.US,D,19790430,000000,1.73849,1.7527,1.73849,1.7527,1131966.6413031,0
+PG.US,D,19790501,000000,1.7527,1.7527,1.7459,1.7459,1204708.1228295,0
+PG.US,D,19790502,000000,1.7459,1.7459,1.73849,1.73849,1900254.2567512,0
+PG.US,D,19790503,000000,1.73849,1.7527,1.73849,1.73849,1863885.0364404,0
+PG.US,D,19790504,000000,1.73849,1.7459,1.73849,1.73849,2186657.8121597,0
+PG.US,D,19790507,000000,1.73849,1.73849,1.72458,1.73169,2086641.44267,0
+PG.US,D,19790508,000000,1.73169,1.73849,1.72458,1.73169,1586575.8133795,0
+PG.US,D,19790509,000000,1.73169,1.73849,1.72458,1.72458,1327451.2004739,0
+PG.US,D,19790510,000000,1.72458,1.72458,1.71738,1.72458,1186519.4581345,0
+PG.US,D,19790511,000000,1.72458,1.73169,1.72458,1.73169,809199.94739319,0
+PG.US,D,19790514,000000,1.73169,1.7459,1.72458,1.73169,931943.02503765,0
+PG.US,D,19790515,000000,1.73169,1.73169,1.72458,1.72458,1845705.4944595,0
+PG.US,D,19790516,000000,1.72458,1.72458,1.71738,1.71738,1131966.6413031,0
+PG.US,D,19790517,000000,1.71738,1.72458,1.71058,1.72458,2082097.3174008,0
+PG.US,D,19790518,000000,1.72458,1.73169,1.71738,1.73169,2418504.4961972,0
+PG.US,D,19790521,000000,1.73169,1.7459,1.73169,1.73169,2850380.8783094,0
+PG.US,D,19790522,000000,1.73169,1.7459,1.73169,1.7459,1677496.8368868,0
+PG.US,D,19790523,000000,1.7459,1.7527,1.73849,1.73849,1650219.9216537,0
+PG.US,D,19790524,000000,1.73849,1.76691,1.73849,1.7527,1636585.5185767,0
+PG.US,D,19790525,000000,1.7527,1.75971,1.7527,1.7527,1622947.0609601,0
+PG.US,D,19790529,000000,1.7527,1.76691,1.7527,1.76691,1518384.5389315,0
+PG.US,D,19790530,000000,1.76691,1.76691,1.75971,1.76691,2213931.6864882,0
+PG.US,D,19790531,000000,1.76691,1.76691,1.7527,1.76691,1400184.5729212,0
+PG.US,D,19790601,000000,1.76691,1.76691,1.7527,1.7527,2341221.9303064,0
+PG.US,D,19790604,000000,1.7459,1.7459,1.73169,1.73849,1845705.4944595,0
+PG.US,D,19790605,000000,1.73849,1.73849,1.73169,1.73849,1141063.0009204,0
+PG.US,D,19790606,000000,1.73849,1.73849,1.71738,1.72458,2186657.8121597,0
+PG.US,D,19790607,000000,1.72458,1.73169,1.71058,1.71738,1163793.7636147,0
+PG.US,D,19790608,000000,1.71738,1.72458,1.71738,1.71738,1104692.7669747,0
+PG.US,D,19790611,000000,1.71738,1.73169,1.71738,1.73169,1077416.8653764,0
+PG.US,D,19790612,000000,1.73169,1.73169,1.72458,1.72458,1632033.2842284,0
+PG.US,D,19790613,000000,1.72458,1.73169,1.72458,1.72458,2673081.9429289,0
+PG.US,D,19790614,000000,1.72458,1.73169,1.72458,1.73169,700097.35463511,0
+PG.US,D,19790615,000000,1.73169,1.73169,1.72458,1.72458,1500201.9560459,0
+PG.US,D,19790618,000000,1.72458,1.72458,1.71738,1.71738,1459283.5422915,0
+PG.US,D,19790619,000000,1.71738,1.72458,1.71738,1.71738,1063775.3668551,0
+PG.US,D,19790620,000000,1.71738,1.72458,1.70347,1.71058,1441102.9866756,0
+PG.US,D,19790621,000000,1.71058,1.71738,1.71058,1.71738,1613854.7558824,0
+PG.US,D,19790622,000000,1.71738,1.72458,1.71738,1.71738,1863885.0364404,0
+PG.US,D,19790625,000000,1.71738,1.72458,1.70347,1.71058,959221.9675406,0
+PG.US,D,19790626,000000,1.71058,1.71738,1.68236,1.68236,2386680.4147902,0
+PG.US,D,19790627,000000,1.68236,1.68946,1.67516,1.68236,2454874.7301429,0
+PG.US,D,19790628,000000,1.68236,1.68946,1.67516,1.68236,1382003.0036705,0
+PG.US,D,19790629,000000,1.68236,1.68946,1.67516,1.68236,1591117.9113787,0
+PG.US,D,19790702,000000,1.68236,1.68236,1.66805,1.66805,959221.9675406,0
+PG.US,D,19790703,000000,1.66805,1.68236,1.66805,1.66805,3332263.9247142,0
+PG.US,D,19790705,000000,1.66805,1.68236,1.66805,1.67516,1559297.8845114,0
+PG.US,D,19790706,000000,1.67516,1.68946,1.67516,1.68946,2063911.6936106,0
+PG.US,D,19790709,000000,1.68946,1.69637,1.68236,1.68236,4032357.2248098,0
+PG.US,D,19790710,000000,1.68236,1.68946,1.68236,1.68236,3004946.010091,0
+PG.US,D,19790711,000000,1.68236,1.68236,1.67516,1.68236,3318620.3989232,0
+PG.US,D,19790712,000000,1.68236,1.68236,1.67516,1.68236,1963898.3650254,0
+PG.US,D,19790713,000000,1.68236,1.68236,1.66115,1.66115,3995986.990864,0
+PG.US,D,19790716,000000,1.64684,1.64684,1.63323,1.64684,1550206.5930686,0
+PG.US,D,19790717,000000,1.64034,1.64034,1.63323,1.64034,1391095.3087482,0
+PG.US,D,19790718,000000,1.63323,1.63323,1.61902,1.63323,1768417.8603942,0
+PG.US,D,19790719,000000,1.63323,1.64034,1.61902,1.63323,1686581.0328853,0
+PG.US,D,19790720,000000,1.62623,1.62623,1.61902,1.62623,2741277.2719165,0
+PG.US,D,19790723,000000,1.62623,1.62623,1.61192,1.61902,2627622.4448101,0
+PG.US,D,19790724,000000,1.61902,1.61902,1.61192,1.61902,2173017.3272733,0
+PG.US,D,19790725,000000,1.61902,1.61902,1.61192,1.61902,1436555.8205019,0
+PG.US,D,19790726,000000,1.61902,1.61902,1.61192,1.61902,2263940.3780505,0
+PG.US,D,19790727,000000,1.61192,1.61192,1.60492,1.60492,1345632.7697247,0
+PG.US,D,19790730,000000,1.60492,1.60492,1.59051,1.59791,3150419.8504298,0
+PG.US,D,19790731,000000,1.59791,1.61902,1.59051,1.61902,2386680.4147902,0
+PG.US,D,19790801,000000,1.61902,1.63323,1.61902,1.63323,2800375.2276518,0
+PG.US,D,19790802,000000,1.63323,1.64034,1.62623,1.64034,2086641.44267,0
+PG.US,D,19790803,000000,1.64034,1.64034,1.63323,1.64034,1732043.5719088,0
+PG.US,D,19790806,000000,1.64034,1.64034,1.63323,1.64034,1382003.0036705,0
+PG.US,D,19790807,000000,1.64034,1.68236,1.64034,1.67516,5478006.3640243,0
+PG.US,D,19790808,000000,1.67516,1.68946,1.67516,1.68946,2532155.2687639,0
+PG.US,D,19790809,000000,1.68946,1.68946,1.68236,1.68236,2004815.765145,0
+PG.US,D,19790810,000000,1.68236,1.70347,1.67516,1.69637,2182106.5914463,0
+PG.US,D,19790813,000000,1.69637,1.70347,1.68946,1.68946,2100280.9139214,0
+PG.US,D,19790814,000000,1.68946,1.69637,1.68946,1.69637,2250297.8658943,0
+PG.US,D,19790815,000000,1.69637,1.73169,1.68946,1.72458,1636585.5185767,0
+PG.US,D,19790816,000000,1.73169,1.7459,1.73169,1.73849,2645808.0686004,0
+PG.US,D,19790817,000000,1.73849,1.7459,1.73169,1.73169,1295626.1054321,0
+PG.US,D,19790820,000000,1.73849,1.7527,1.73849,1.7527,1259255.8714864,0
+PG.US,D,19790821,000000,1.7527,1.76691,1.7527,1.75971,2354860.387923,0
+PG.US,D,19790822,000000,1.75971,1.75971,1.7459,1.7459,2032089.6394734,0
+PG.US,D,19790823,000000,1.7459,1.7459,1.73169,1.73849,1795692.7483575,0
+PG.US,D,19790824,000000,1.73849,1.73849,1.72458,1.73169,1495655.803507,0
+PG.US,D,19790827,000000,1.73169,1.7527,1.73169,1.7459,1268354.2583735,0
+PG.US,D,19790828,000000,1.7459,1.7459,1.73849,1.73849,2009359.8904141,0
+PG.US,D,19790829,000000,1.73849,1.7527,1.73169,1.7527,4005082.3368464,0
+PG.US,D,19790830,000000,1.7527,1.75971,1.7459,1.7527,2104824.0255555,0
+PG.US,D,19790831,000000,1.7527,1.75971,1.7459,1.7527,1659312.2267314,0
+PG.US,D,19790904,000000,1.7527,1.7527,1.73169,1.73169,1081963.0179152,0
+PG.US,D,19790905,000000,1.73169,1.73169,1.69637,1.71738,4173284.9126097,0
+PG.US,D,19790906,000000,1.71738,1.71738,1.70347,1.70347,2304849.6690908,0
+PG.US,D,19790907,000000,1.70347,1.71058,1.69637,1.71058,1522933.732375,0
+PG.US,D,19790910,000000,1.70347,1.70347,1.69637,1.69637,1572935.3284931,0
+PG.US,D,19790911,000000,1.69637,1.71058,1.69637,1.70347,1909346.561829,0
+PG.US,D,19790912,000000,1.70347,1.71738,1.68946,1.71738,1395642.4749219,0
+PG.US,D,19790913,000000,1.71738,1.71738,1.70347,1.70347,1000133.2858507,0
+PG.US,D,19790914,000000,1.70347,1.70347,1.68946,1.68946,1300172.257971,0
+PG.US,D,19790917,000000,1.68946,1.71058,1.68946,1.70347,1200156.9021162,0
+PG.US,D,19790918,000000,1.70347,1.70347,1.68946,1.68946,1695679.4197724,0
+PG.US,D,19790919,000000,1.68946,1.70347,1.68946,1.68946,1454741.4442922,0
+PG.US,D,19790920,000000,1.68946,1.69637,1.68236,1.68946,2309397.8488994,0
+PG.US,D,19790921,000000,1.69637,1.71058,1.69637,1.70347,2509424.5060696,0
+PG.US,D,19790924,000000,1.70347,1.70347,1.67516,1.67516,2000271.6398759,0
+PG.US,D,19790925,000000,1.67516,1.67516,1.66115,1.67516,2891296.2511592,0
+PG.US,D,19790926,000000,1.68236,1.69637,1.68236,1.68946,1918436.8396369,0
+PG.US,D,19790927,000000,1.68946,1.71058,1.68236,1.71058,1786603.4841845,0
+PG.US,D,19790928,000000,1.71058,1.71058,1.68236,1.68946,1300172.257971,0
+PG.US,D,19791001,000000,1.68236,1.68236,1.67516,1.67516,900121.98453545,0
+PG.US,D,19791002,000000,1.67516,1.69637,1.66115,1.69637,1900254.2567512,0
+PG.US,D,19791003,000000,1.69637,1.70347,1.68236,1.70347,1113785.0720524,0
+PG.US,D,19791004,000000,1.70347,1.72458,1.70347,1.71738,2182106.5914463,0
+PG.US,D,19791005,000000,1.72458,1.73849,1.72458,1.73849,1122881.4316697,0
+PG.US,D,19791008,000000,1.73849,1.73849,1.71738,1.71738,1009225.5909284,0
+PG.US,D,19791009,000000,1.71738,1.71738,1.69637,1.69637,3327716.7585405,0
+PG.US,D,19791010,000000,1.69637,1.70347,1.67516,1.68946,4000532.129768,0
+PG.US,D,19791011,000000,1.68946,1.71738,1.68946,1.71738,2413955.3027536,0
+PG.US,D,19791012,000000,1.71738,1.73849,1.71738,1.73169,2036636.8056472,0
+PG.US,D,19791015,000000,1.72458,1.72458,1.70347,1.71738,1345632.7697247,0
+PG.US,D,19791016,000000,1.71738,1.71738,1.70347,1.70347,2486697.7979149,0
+PG.US,D,19791017,000000,1.70347,1.71058,1.68236,1.68946,3400454.1855273,0
+PG.US,D,19791018,000000,1.68946,1.68946,1.66115,1.66115,1809330.1923392,0
+PG.US,D,19791019,000000,1.66115,1.66805,1.63323,1.63323,2232114.2693738,0
+PG.US,D,19791022,000000,1.62623,1.62623,1.60492,1.62623,1682046.0303304,0
+PG.US,D,19791023,000000,1.62623,1.63323,1.61192,1.63323,1286529.7458149,0
+PG.US,D,19791024,000000,1.63323,1.63323,1.61902,1.61902,872844.0556674,0
+PG.US,D,19791025,000000,1.61902,1.61902,1.60492,1.60492,1004680.4520245,0
+PG.US,D,19791026,000000,1.60492,1.61902,1.60492,1.61902,1332000.3939175,0
+PG.US,D,19791029,000000,1.61902,1.64034,1.61902,1.63323,1031957.3672576,0
+PG.US,D,19791030,000000,1.63323,1.65444,1.62623,1.65444,2277577.8220322,0
+PG.US,D,19791031,000000,1.65444,1.65444,1.62623,1.62623,1618397.8675165,0
+PG.US,D,19791101,000000,1.62623,1.64684,1.61902,1.64684,777378.90689099,0
+PG.US,D,19791102,000000,1.64684,1.66115,1.64684,1.65444,1550206.5930686,0
+PG.US,D,19791105,000000,1.65444,1.65444,1.63323,1.64034,1127422.5160341,0
+PG.US,D,19791106,000000,1.64034,1.64684,1.63323,1.63323,663723.06614974,0
+PG.US,D,19791107,000000,1.63323,1.63323,1.60492,1.60492,3855059.3030641,0
+PG.US,D,19791108,000000,1.60492,1.61192,1.58361,1.58361,3968711.0892658,0
+PG.US,D,19791109,000000,1.59051,1.60492,1.59051,1.60492,1827517.8433993,0
+PG.US,D,19791112,000000,1.60492,1.63323,1.60492,1.61192,1004680.4520245,0
+PG.US,D,19791113,000000,1.61192,1.63323,1.60492,1.60492,1559297.8845114,0
+PG.US,D,19791114,000000,1.60492,1.61902,1.59791,1.59791,1168334.847979,0
+PG.US,D,19791115,000000,1.59791,1.59791,1.59051,1.59791,2632163.5291744,0
+PG.US,D,19791116,000000,1.59791,1.60492,1.59051,1.59051,1582030.6744755,0
+PG.US,D,19791119,000000,1.59051,1.60492,1.59051,1.59791,1204708.1228295,0
+PG.US,D,19791120,000000,1.59791,1.60492,1.5768,1.58361,1600214.2709961,0
+PG.US,D,19791121,000000,1.55559,1.55559,1.53428,1.54878,4486963.3559814,0
+PG.US,D,19791123,000000,1.54878,1.54878,1.53428,1.54178,1245618.4275047,0
+PG.US,D,19791126,000000,1.54178,1.5697,1.54178,1.56279,2104824.0255555,0
+PG.US,D,19791127,000000,1.5697,1.61192,1.5697,1.60492,1468381.9291786,0
+PG.US,D,19791128,000000,1.60492,1.63323,1.59791,1.61902,1627492.1998641,0
+PG.US,D,19791129,000000,1.61902,1.64034,1.61902,1.63323,1354723.0475326,0
+PG.US,D,19791130,000000,1.63323,1.63323,1.61902,1.61902,1086510.184089,0
+PG.US,D,19791203,000000,1.61902,1.61902,1.60492,1.60492,2163926.0358305,0
+PG.US,D,19791204,000000,1.60492,1.61902,1.60492,1.60492,1754783.4573172,0
+PG.US,D,19791205,000000,1.60492,1.63323,1.59791,1.59791,2091192.6633833,0
+PG.US,D,19791206,000000,1.59791,1.62623,1.59791,1.62623,1582030.6744755,0
+PG.US,D,19791207,000000,1.62623,1.64684,1.62623,1.63323,3973256.2281697,0
+PG.US,D,19791210,000000,1.63323,1.63323,1.61902,1.62623,1582030.6744755,0
+PG.US,D,19791211,000000,1.62623,1.63323,1.61192,1.61192,1854795.7722674,0
+PG.US,D,19791212,000000,1.61192,1.62623,1.61192,1.61192,1986631.1549896,0
+PG.US,D,19791213,000000,1.61192,1.61902,1.60492,1.61902,1954806.0599477,0
+PG.US,D,19791214,000000,1.61902,1.63323,1.61192,1.63323,1468381.9291786,0
+PG.US,D,19791217,000000,1.63323,1.63323,1.61902,1.62623,1604759.4099,0
+PG.US,D,19791218,000000,1.62623,1.62623,1.60492,1.61902,2895840.3764282,0
+PG.US,D,19791219,000000,1.61902,1.62623,1.61192,1.61902,2254848.0729728,0
+PG.US,D,19791220,000000,1.61902,1.64034,1.61902,1.61902,2495785.0348181,0
+PG.US,D,19791221,000000,1.61902,1.63323,1.61192,1.62623,2154829.6762132,0
+PG.US,D,19791224,000000,1.62623,1.63323,1.61902,1.61902,1327451.2004739,0
+PG.US,D,19791226,000000,1.61902,1.62623,1.61192,1.61902,627354.85947377,0
+PG.US,D,19791227,000000,1.61902,1.62623,1.61902,1.62623,841019.97426049,0
+PG.US,D,19791228,000000,1.62623,1.63323,1.61902,1.61902,2554888.058728,0
+PG.US,D,19791231,000000,1.61902,1.62623,1.61902,1.62623,881933.31984041,0
+PG.US,D,19800102,000000,1.62623,1.63323,1.61902,1.62623,2327583.4726898,0
+PG.US,D,19800103,000000,1.62623,1.62623,1.60492,1.60492,3409546.490605,0
+PG.US,D,19800104,000000,1.60492,1.61192,1.60492,1.61192,954671.76046214,0
+PG.US,D,19800107,000000,1.61192,1.61192,1.60492,1.60492,1813878.3721478,0
+PG.US,D,19800108,000000,1.60492,1.61192,1.59791,1.60492,1641126.602941,0
+PG.US,D,19800109,000000,1.61192,1.64684,1.61192,1.63323,3414092.6431439,0
+PG.US,D,19800110,000000,1.63323,1.66115,1.63323,1.63323,6091716.684072,0
+PG.US,D,19800111,000000,1.63323,1.64034,1.61902,1.62623,1891161.9516735,0
+PG.US,D,19800114,000000,1.62623,1.64034,1.61192,1.64034,2741277.2719165,0
+PG.US,D,19800115,000000,1.64034,1.64034,1.62623,1.63323,3345897.3141563,0
+PG.US,D,19800116,000000,1.63323,1.64034,1.61902,1.63323,4323307.9463919,0
+PG.US,D,19800117,000000,1.63323,1.63323,1.60492,1.60492,4427862.3593414,0
+PG.US,D,19800118,000000,1.60492,1.60492,1.59051,1.59791,1245618.4275047,0
+PG.US,D,19800121,000000,1.59791,1.60492,1.59051,1.59051,2223026.0188356,0
+PG.US,D,19800122,000000,1.59051,1.59791,1.5697,1.5768,2700362.9127016,0
+PG.US,D,19800123,000000,1.5697,1.5697,1.55559,1.5697,3609573.1477752,0
+PG.US,D,19800124,000000,1.5768,1.60492,1.5768,1.59051,7564648.8203291,0
+PG.US,D,19800125,000000,1.59051,1.59051,1.5768,1.59051,3505014.6802862,0
+PG.US,D,19800128,000000,1.59051,1.59051,1.5768,1.59051,2554888.058728,0
+PG.US,D,19800129,000000,1.59051,1.61192,1.58361,1.59791,4309670.5024103,0
+PG.US,D,19800130,000000,1.59791,1.59791,1.5768,1.58361,3214068.0132436,0
+PG.US,D,19800131,000000,1.58361,1.59791,1.5768,1.5768,1763874.74876,0
+PG.US,D,19800201,000000,1.5768,1.58361,1.5697,1.5697,2268487.5442243,0
+PG.US,D,19800204,000000,1.5697,1.59051,1.5697,1.5768,2213931.6864882,0
+PG.US,D,19800205,000000,1.5768,1.58361,1.5697,1.5697,2686716.3460058,0
+PG.US,D,19800206,000000,1.5697,1.5768,1.54878,1.55559,2850380.8783094,0
+PG.US,D,19800207,000000,1.55559,1.5697,1.53428,1.54178,2718546.5092222,0
+PG.US,D,19800208,000000,1.54178,1.55559,1.53428,1.54878,2168471.1747344,0
+PG.US,D,19800211,000000,1.54878,1.55559,1.54178,1.54178,2573070.6416136,0
+PG.US,D,19800212,000000,1.55559,1.58361,1.55559,1.5768,1959349.1715819,0
+PG.US,D,19800213,000000,1.60492,1.63323,1.60492,1.60492,5714399.2006005,0
+PG.US,D,19800214,000000,1.60492,1.64034,1.60492,1.61192,2050273.235994,0
+PG.US,D,19800215,000000,1.61192,1.61902,1.58361,1.59051,3432279.2805692,0
+PG.US,D,19800219,000000,1.58361,1.58361,1.56279,1.5697,2086641.44267,0
+PG.US,D,19800220,000000,1.5697,1.59051,1.5697,1.5768,1404732.7527298,0
+PG.US,D,19800221,000000,1.5768,1.58361,1.5697,1.5768,2223026.0188356,0
+PG.US,D,19800222,000000,1.5768,1.58361,1.5697,1.5697,1586575.8133795,0
+PG.US,D,19800225,000000,1.5697,1.5768,1.5697,1.5697,3841426.9272569,0
+PG.US,D,19800226,000000,1.5697,1.5768,1.56279,1.5697,1572935.3284931,0
+PG.US,D,19800227,000000,1.5697,1.5697,1.55559,1.55559,3895978.7304535,0
+PG.US,D,19800228,000000,1.55559,1.56279,1.54878,1.54878,1686581.0328853,0
+PG.US,D,19800229,000000,1.54878,1.5697,1.54878,1.55559,3941437.2149373,0
+PG.US,D,19800303,000000,1.55559,1.55559,1.52047,1.52767,2486697.7979149,0
+PG.US,D,19800304,000000,1.52767,1.52767,1.50646,1.50646,3459553.1548975,0
+PG.US,D,19800305,000000,1.50646,1.50646,1.45693,1.46414,3368632.1313903,0
+PG.US,D,19800306,000000,1.46414,1.46414,1.45693,1.46414,2754911.6749934,0
+PG.US,D,19800307,000000,1.46414,1.46414,1.42181,1.42181,2573070.6416136,0
+PG.US,D,19800310,000000,1.44283,1.45693,1.44283,1.45033,2563976.3092661,0
+PG.US,D,19800311,000000,1.45033,1.45693,1.44283,1.45033,2432141.9401789,0
+PG.US,D,19800312,000000,1.45033,1.45033,1.42181,1.44283,5377992.0218043,0
+PG.US,D,19800313,000000,1.43612,1.43612,1.42181,1.42181,2523060.9364163,0
+PG.US,D,19800314,000000,1.42181,1.44283,1.42181,1.42181,3582296.2325421,0
+PG.US,D,19800317,000000,1.42181,1.42181,1.37959,1.37959,5896245.3021548,0
+PG.US,D,19800318,000000,1.37959,1.4082,1.37959,1.4007,3877791.0793933,0
+PG.US,D,19800319,000000,1.4007,1.42181,1.3936,1.41491,2123010.6629808,0
+PG.US,D,19800320,000000,1.41491,1.42181,1.4082,1.41491,1522933.732375,0
+PG.US,D,19800321,000000,1.41491,1.42882,1.4082,1.41491,1209251.2344636,0
+PG.US,D,19800324,000000,1.41491,1.42882,1.38689,1.3936,2573070.6416136,0
+PG.US,D,19800325,000000,1.3936,1.42181,1.3936,1.4007,3091324.9355992,0
+PG.US,D,19800326,000000,1.4007,1.4082,1.3936,1.3936,2718546.5092222,0
+PG.US,D,19800327,000000,1.3936,1.4007,1.37288,1.37959,2700362.9127016,0
+PG.US,D,19800328,000000,1.3936,1.45033,1.3936,1.43612,2982217.2746665,0
+PG.US,D,19800331,000000,1.45693,1.48495,1.45693,1.48495,1527476.8440093,0
+PG.US,D,19800401,000000,1.48495,1.48495,1.45693,1.48495,1604759.4099,0
+PG.US,D,19800402,000000,1.48495,1.51347,1.47834,1.49936,5623478.1770932,0
+PG.US,D,19800403,000000,1.49936,1.50646,1.49225,1.49936,2291213.2387441,0
+PG.US,D,19800407,000000,1.49936,1.49936,1.47834,1.48495,2141191.2185966,0
+PG.US,D,19800408,000000,1.48495,1.49225,1.47104,1.48495,2814009.6307288,0
+PG.US,D,19800409,000000,1.49936,1.51347,1.49936,1.51347,2009359.8904141,0
+PG.US,D,19800410,000000,1.51347,1.53428,1.51347,1.52767,3191337.2505493,0
+PG.US,D,19800411,000000,1.52767,1.54178,1.52767,1.54178,2391228.5945989,0
+PG.US,D,19800414,000000,1.53428,1.53428,1.52047,1.52767,4000532.129768,0
+PG.US,D,19800415,000000,1.52767,1.53428,1.52047,1.52767,3341355.2161571,0
+PG.US,D,19800416,000000,1.52767,1.53428,1.49936,1.49936,4309670.5024103,0
+PG.US,D,19800417,000000,1.49225,1.49225,1.47104,1.47834,1782053.277106,0
+PG.US,D,19800418,000000,1.47834,1.49225,1.47834,1.47834,668273.2732282,0
+PG.US,D,19800421,000000,1.47834,1.49225,1.45693,1.47104,1718413.2233715,0
+PG.US,D,19800422,000000,1.47104,1.50646,1.47104,1.50646,1645675.7963846,0
+PG.US,D,19800423,000000,1.50646,1.52047,1.48495,1.49225,2586709.0992302,0
+PG.US,D,19800424,000000,1.49225,1.52767,1.48495,1.52047,1704767.6703106,0
+PG.US,D,19800425,000000,1.52047,1.52047,1.48495,1.50646,2300305.5438218,0
+PG.US,D,19800428,000000,1.52047,1.52767,1.52047,1.52047,931943.02503765,0
+PG.US,D,19800429,000000,1.52047,1.54178,1.52047,1.52047,2627622.4448101,0
+PG.US,D,19800430,000000,1.52047,1.56279,1.52047,1.56279,3373178.2839291,0
+PG.US,D,19800501,000000,1.56279,1.59051,1.56279,1.5697,6800912.4255943,0
+PG.US,D,19800502,000000,1.5697,1.59051,1.5697,1.58361,1472920.9862731,0
+PG.US,D,19800505,000000,1.58361,1.60492,1.58361,1.60492,3391364.9213543,0
+PG.US,D,19800506,000000,1.60492,1.64684,1.60492,1.64034,3595937.7310633,0
+PG.US,D,19800507,000000,1.64034,1.66805,1.63323,1.65444,2923118.3052962,0
+PG.US,D,19800508,000000,1.65444,1.66805,1.65444,1.66115,2950393.1932596,0
+PG.US,D,19800509,000000,1.66115,1.66805,1.66115,1.66115,2291213.2387441,0
+PG.US,D,19800512,000000,1.66115,1.66805,1.65444,1.66115,2718546.5092222,0
+PG.US,D,19800513,000000,1.66115,1.66805,1.65444,1.66805,2786732.7154957,0
+PG.US,D,19800514,000000,1.66805,1.68236,1.66805,1.68236,3932343.8962247,0
+PG.US,D,19800515,000000,1.68946,1.71738,1.68946,1.71058,1654767.0878275,0
+PG.US,D,19800516,000000,1.71058,1.73169,1.70347,1.72458,2618534.194272,0
+PG.US,D,19800519,000000,1.72458,1.73849,1.71738,1.73849,3036770.091498,0
+PG.US,D,19800520,000000,1.73849,1.73849,1.73849,1.73849,2395776.7744076,0
+PG.US,D,19800521,000000,1.73169,1.73169,1.69637,1.70347,4023262.8924622,0
+PG.US,D,19800522,000000,1.70347,1.72458,1.70347,1.71738,2218477.839027,0
+PG.US,D,19800523,000000,1.71058,1.71058,1.69637,1.70347,3159514.1827773,0
+PG.US,D,19800527,000000,1.70347,1.71738,1.70347,1.71738,2132101.9544236,0
+PG.US,D,19800528,000000,1.71738,1.73169,1.71058,1.72458,4059630.0855033,0
+PG.US,D,19800529,000000,1.72458,1.72458,1.70347,1.70347,1800240.9281662,0
+PG.US,D,19800530,000000,1.70347,1.70347,1.69637,1.70347,1782053.277106,0
+PG.US,D,19800602,000000,1.70347,1.70347,1.68236,1.68946,1972989.6564683,0
+PG.US,D,19800603,000000,1.68946,1.68946,1.67516,1.68236,1168334.847979,0
+PG.US,D,19800604,000000,1.68236,1.68946,1.68236,1.68946,1613854.7558824,0
+PG.US,D,19800605,000000,1.68946,1.70347,1.68236,1.69637,5959884.3422546,0
+PG.US,D,19800606,000000,1.69637,1.70347,1.68946,1.69637,409148.66032271,0
+PG.US,D,19800609,000000,1.69637,1.70347,1.68236,1.69637,3414092.6431439,0
+PG.US,D,19800610,000000,1.69637,1.70347,1.67516,1.67516,3009489.1217251,0
+PG.US,D,19800611,000000,1.66805,1.66805,1.64034,1.66115,7860141.6399105,0
+PG.US,D,19800612,000000,1.66115,1.66805,1.64034,1.65444,2509424.5060696,0
+PG.US,D,19800613,000000,1.65444,1.68236,1.64034,1.67516,1091048.2275487,0
+PG.US,D,19800616,000000,1.67516,1.68236,1.65444,1.65444,1959349.1715819,0
+PG.US,D,19800617,000000,1.65444,1.66115,1.64684,1.64684,1141063.0009204,0
+PG.US,D,19800618,000000,1.64684,1.65444,1.63323,1.64684,4086911.0552761,0
+PG.US,D,19800619,000000,1.64684,1.64684,1.60492,1.61192,1291082.993798,0
+PG.US,D,19800620,000000,1.61192,1.61902,1.60492,1.61192,3636848.0357385,0
+PG.US,D,19800623,000000,1.61192,1.64034,1.60492,1.62623,1104692.7669747,0
+PG.US,D,19800624,000000,1.62623,1.62623,1.60492,1.61902,1977540.8771817,0
+PG.US,D,19800625,000000,1.61902,1.65444,1.60492,1.64684,3018585.4813425,0
+PG.US,D,19800626,000000,1.64684,1.64684,1.61902,1.62623,2718546.5092222,0
+PG.US,D,19800627,000000,1.62623,1.63323,1.61902,1.63323,822834.35047015,0
+PG.US,D,19800630,000000,1.63323,1.63323,1.61192,1.61192,827382.53027882,0
+PG.US,D,19800701,000000,1.61192,1.61902,1.59791,1.61902,1818424.5246867,0
+PG.US,D,19800702,000000,1.61902,1.62623,1.61192,1.61902,2895840.3764282,0
+PG.US,D,19800703,000000,1.61902,1.63323,1.61902,1.63323,922851.73359484,0
+PG.US,D,19800707,000000,1.63323,1.64034,1.63323,1.63323,2377587.0960777,0
+PG.US,D,19800708,000000,1.63323,1.64684,1.62623,1.64684,2254848.0729728,0
+PG.US,D,19800709,000000,1.64684,1.64684,1.62623,1.64034,2600347.5568468,0
+PG.US,D,19800710,000000,1.64034,1.64034,1.61902,1.61902,5687126.3399071,0
+PG.US,D,19800711,000000,1.61902,1.62623,1.59051,1.59051,6891828.3809271,0
+PG.US,D,19800714,000000,1.60492,1.60492,1.58361,1.59791,1982083.9888158,0
+PG.US,D,19800715,000000,1.60492,1.63323,1.60492,1.61902,32154295.27645,0
+PG.US,D,19800716,000000,1.62623,1.64034,1.62623,1.64034,4350579.7934506,0
+PG.US,D,19800717,000000,1.64034,1.65444,1.63323,1.65444,1231984.0244278,0
+PG.US,D,19800718,000000,1.66115,1.70347,1.66115,1.68236,2373043.9844434,0
+PG.US,D,19800721,000000,1.68236,1.70347,1.65444,1.65444,3455004.975089,0
+PG.US,D,19800722,000000,1.66115,1.67516,1.66115,1.66805,1541114.2879909,0
+PG.US,D,19800723,000000,1.66805,1.68236,1.65444,1.65444,1909346.561829,0
+PG.US,D,19800724,000000,1.66115,1.67516,1.66115,1.67516,1441102.9866756,0
+PG.US,D,19800725,000000,1.67516,1.67516,1.66115,1.66805,1736594.7926222,0
+PG.US,D,19800728,000000,1.66805,1.68236,1.66805,1.68236,1936628.5452366,0
+PG.US,D,19800729,000000,1.68236,1.71738,1.67516,1.71738,2136649.1205974,0
+PG.US,D,19800730,000000,1.72458,1.75971,1.72458,1.7527,2945848.0543557,0
+PG.US,D,19800731,000000,1.7527,1.75971,1.73849,1.75971,1836610.1484771,0
+PG.US,D,19800801,000000,1.7527,1.7527,1.73849,1.73849,3050408.5491145,0
+PG.US,D,19800804,000000,1.73849,1.7459,1.71738,1.7459,1509292.2338538,0
+PG.US,D,19800805,000000,1.7459,1.7527,1.73849,1.7459,2354860.387923,0
+PG.US,D,19800806,000000,1.7459,1.75971,1.7459,1.7459,1741142.9724308,0
+PG.US,D,19800807,000000,1.7527,1.78102,1.7527,1.78102,2132101.9544236,0
+PG.US,D,19800808,000000,1.78102,1.80903,1.77381,1.78772,2468510.1468548,0
+PG.US,D,19800811,000000,1.78772,1.80903,1.78102,1.80213,1136516.8483815,0
+PG.US,D,19800812,000000,1.79483,1.79483,1.7527,1.77381,1213801.4415421,0
+PG.US,D,19800813,000000,1.77381,1.77381,1.75971,1.76691,2623081.3604457,0
+PG.US,D,19800814,000000,1.76691,1.78102,1.76691,1.77381,2063911.6936106,0
+PG.US,D,19800815,000000,1.77381,1.78102,1.76691,1.77381,2691269.5939891,0
+PG.US,D,19800818,000000,1.76691,1.76691,1.7459,1.7459,2473051.2312191,0
+PG.US,D,19800819,000000,1.7459,1.7527,1.7459,1.7459,2663990.651486,0
+PG.US,D,19800820,000000,1.7459,1.7459,1.73169,1.73169,5382536.1470733,0
+PG.US,D,19800821,000000,1.73169,1.73849,1.72458,1.73849,3705039.3101865,0
+PG.US,D,19800822,000000,1.73849,1.73849,1.73169,1.73169,1868430.1753444,0
+PG.US,D,19800825,000000,1.73169,1.73849,1.71738,1.73169,2132101.9544236,0
+PG.US,D,19800826,000000,1.73169,1.73849,1.73169,1.73169,1209251.2344636,0
+PG.US,D,19800827,000000,1.73169,1.73169,1.71738,1.71738,1877524.5076918,0
+PG.US,D,19800828,000000,1.71738,1.71738,1.70347,1.70347,1059231.2415861,0
+PG.US,D,19800829,000000,1.70347,1.71738,1.69637,1.71738,1018318.909641,0
+PG.US,D,19800902,000000,1.71058,1.71058,1.69637,1.70347,1050138.9365084,0
+PG.US,D,19800903,000000,1.70347,1.71738,1.70347,1.71738,2373043.9844434,0
+PG.US,D,19800904,000000,1.71738,1.71738,1.70347,1.71738,3577753.1209079,0
+PG.US,D,19800905,000000,1.71738,1.71738,1.69637,1.69637,791016.35087266,0
+PG.US,D,19800908,000000,1.69637,1.70347,1.68946,1.68946,922851.73359484,0
+PG.US,D,19800909,000000,1.68946,1.70347,1.68946,1.70347,5150687.4357661,0
+PG.US,D,19800910,000000,1.70347,1.70347,1.68946,1.69637,2782188.5902265,0
+PG.US,D,19800911,000000,1.69637,1.70347,1.67516,1.68236,1632033.2842284,0
+PG.US,D,19800912,000000,1.68236,1.68946,1.67516,1.68236,2441234.2452565,0
+PG.US,D,19800915,000000,1.68236,1.68946,1.66805,1.68236,859206.61168572,0
+PG.US,D,19800916,000000,1.68236,1.73169,1.68236,1.72458,3827780.3605611,0
+PG.US,D,19800917,000000,1.72458,1.73849,1.71738,1.73849,6469047.3447972,0
+PG.US,D,19800918,000000,1.73849,1.7459,1.69637,1.71058,6900924.7405445,0
+PG.US,D,19800919,000000,1.70347,1.70347,1.66115,1.68236,7082762.7330196,0
+PG.US,D,19800922,000000,1.68236,1.69637,1.66805,1.68946,3623210.5917569,0
+PG.US,D,19800923,000000,1.68946,1.69637,1.67516,1.67516,5805321.2377428,0
+PG.US,D,19800924,000000,1.66805,1.66805,1.63323,1.64034,12037969.664155,0
+PG.US,D,19800925,000000,1.64034,1.64034,1.61902,1.62623,4818828.4367785,0
+PG.US,D,19800926,000000,1.62623,1.62623,1.58361,1.59051,6250835.0638368,0
+PG.US,D,19800929,000000,1.5768,1.5768,1.56279,1.5697,2513971.6722433,0
+PG.US,D,19800930,000000,1.5697,1.5697,1.54878,1.56279,5596204.3027648,0
+PG.US,D,19801001,000000,1.56279,1.59051,1.55559,1.59051,3991443.8792298,0
+PG.US,D,19801002,000000,1.59051,1.59051,1.5697,1.5697,3786866.0013463,0
+PG.US,D,19801003,000000,1.5697,1.61902,1.5697,1.61902,3995986.990864,0
+PG.US,D,19801006,000000,1.61902,1.65444,1.61902,1.64684,4532422.8541002,0
+PG.US,D,19801007,000000,1.64684,1.66805,1.63323,1.64034,4859740.7687235,0
+PG.US,D,19801008,000000,1.64034,1.64684,1.63323,1.63323,2632163.5291744,0
+PG.US,D,19801009,000000,1.62623,1.62623,1.5697,1.5697,3659580.8257026,0
+PG.US,D,19801010,000000,1.5697,1.58361,1.54178,1.54878,2013901.9884133,0
+PG.US,D,19801013,000000,1.54878,1.56279,1.53428,1.55559,2291213.2387441,0
+PG.US,D,19801014,000000,1.55559,1.5697,1.54178,1.54878,3136779.3655433,0
+PG.US,D,19801015,000000,1.55559,1.5768,1.55559,1.5697,6014439.1863558,0
+PG.US,D,19801016,000000,1.5697,1.59791,1.5697,1.5697,3991443.8792298,0
+PG.US,D,19801017,000000,1.5697,1.59791,1.5697,1.59051,3614115.2457745,0
+PG.US,D,19801020,000000,1.58361,1.58361,1.56279,1.56279,2054819.3885328,0
+PG.US,D,19801021,000000,1.56279,1.58361,1.56279,1.5697,2273029.6422235,0
+PG.US,D,19801022,000000,1.5697,1.58361,1.5697,1.5768,2400317.8587719,0
+PG.US,D,19801023,000000,1.5768,1.58361,1.54178,1.54178,2022993.2798561,0
+PG.US,D,19801024,000000,1.54178,1.55559,1.54178,1.55559,1568390.1895891,0
+PG.US,D,19801027,000000,1.55559,1.55559,1.53428,1.53428,1586575.8133795,0
+PG.US,D,19801028,000000,1.53428,1.54178,1.52767,1.53428,1091048.2275487,0
+PG.US,D,19801029,000000,1.53428,1.53428,1.50646,1.50646,3655032.645894,0
+PG.US,D,19801030,000000,1.49936,1.49936,1.47104,1.47834,2041178.9036464,0
+PG.US,D,19801031,000000,1.47834,1.48495,1.46414,1.47834,3200426.5147223,0
+PG.US,D,19801103,000000,1.47834,1.49936,1.47834,1.49936,4027811.0722709,0
+PG.US,D,19801105,000000,1.49936,1.58361,1.49936,1.49936,5364353.5641877,0
+PG.US,D,19801106,000000,1.49936,1.50646,1.47834,1.47834,6969110.9468179,0
+PG.US,D,19801107,000000,1.47834,1.47834,1.47104,1.47104,2332127.5979588,0
+PG.US,D,19801110,000000,1.47834,1.48495,1.47834,1.48495,2336678.8186723,0
+PG.US,D,19801111,000000,1.48495,1.52047,1.48495,1.50646,1000133.2858507,0
+PG.US,D,19801112,000000,1.50646,1.54178,1.49936,1.53428,2823104.9767112,0
+PG.US,D,19801113,000000,1.53428,1.55559,1.52767,1.54878,3605028.0088712,0
+PG.US,D,19801114,000000,1.54878,1.60492,1.54178,1.58361,3582296.2325421,0
+PG.US,D,19801117,000000,1.58361,1.59791,1.5697,1.59051,2627622.4448101,0
+PG.US,D,19801118,000000,1.59051,1.61192,1.59051,1.60492,2718546.5092222,0
+PG.US,D,19801119,000000,1.60492,1.61192,1.58361,1.59791,3004946.010091,0
+PG.US,D,19801120,000000,1.59791,1.60492,1.59791,1.59791,6132639.1523661,0
+PG.US,D,19801121,000000,1.59791,1.61192,1.5768,1.58361,4482418.2170775,0
+PG.US,D,19801124,000000,1.5768,1.5768,1.55559,1.56279,7832865.7383123,0
+PG.US,D,19801125,000000,1.56279,1.56279,1.55559,1.55559,2400317.8587719,0
+PG.US,D,19801126,000000,1.55559,1.56279,1.55559,1.55559,3232252.623399,0
+PG.US,D,19801128,000000,1.55559,1.55559,1.53428,1.54178,1200156.9021162,0
+PG.US,D,19801201,000000,1.54178,1.54178,1.51347,1.52047,3655032.645894,0
+PG.US,D,19801202,000000,1.52047,1.52767,1.50646,1.51347,2373043.9844434,0
+PG.US,D,19801203,000000,1.50646,1.50646,1.48495,1.49225,6032622.7828763,0
+PG.US,D,19801204,000000,1.49225,1.50646,1.48495,1.49225,2945848.0543557,0
+PG.US,D,19801205,000000,1.48495,1.48495,1.47834,1.47834,4796089.5650049,0
+PG.US,D,19801208,000000,1.47834,1.48495,1.47104,1.47104,2854925.0035785,0
+PG.US,D,19801209,000000,1.47104,1.48495,1.47104,1.47104,2445783.4387001,0
+PG.US,D,19801210,000000,1.47104,1.48495,1.43612,1.43612,3004946.010091,0
+PG.US,D,19801211,000000,1.43612,1.43612,1.4082,1.42181,2814009.6307288,0
+PG.US,D,19801212,000000,1.42181,1.42181,1.4082,1.41491,3891424.4688353,0
+PG.US,D,19801215,000000,1.41491,1.42181,1.4082,1.41491,2541249.6011114,0
+PG.US,D,19801216,000000,1.4082,1.4082,1.3936,1.4007,2245752.7269903,0
+PG.US,D,19801217,000000,1.4007,1.4082,1.3936,1.4007,1568390.1895891,0
+PG.US,D,19801218,000000,1.4007,1.4082,1.3936,1.4007,6159913.0266945,0
+PG.US,D,19801219,000000,1.3936,1.3936,1.37959,1.38689,6546327.8834182,0
+PG.US,D,19801222,000000,1.3936,1.44283,1.3936,1.43612,6332670.8777108,0
+PG.US,D,19801223,000000,1.44283,1.45693,1.44283,1.45693,6141730.4438089,0
+PG.US,D,19801224,000000,1.45693,1.47834,1.45693,1.47104,6673615.0863318,0
+PG.US,D,19801226,000000,1.47104,1.48495,1.46414,1.48495,1304716.3832401,0
+PG.US,D,19801229,000000,1.48495,1.49936,1.48495,1.49936,3204973.680896,0
+PG.US,D,19801230,000000,1.49936,1.49936,1.48495,1.49936,3327716.7585405,0
+PG.US,D,19801231,000000,1.49936,1.52047,1.49936,1.50646,4214203.3263641,0
+PG.US,D,19810102,000000,1.50646,1.50646,1.49225,1.49225,727368.18805884,0
+PG.US,D,19810105,000000,1.49225,1.50646,1.49225,1.50646,2491242.9368188,0
+PG.US,D,19810106,000000,1.52047,1.56279,1.52047,1.55559,4018717.7535583,0
+PG.US,D,19810107,000000,1.55559,1.58361,1.50646,1.5768,4577883.3658539,0
+PG.US,D,19810108,000000,1.5768,1.58361,1.54178,1.54178,5050678.1617206,0
+PG.US,D,19810109,000000,1.54178,1.56279,1.54178,1.55559,3700490.1167429,0
+PG.US,D,19810112,000000,1.55559,1.5768,1.54878,1.54878,3177696.7656629,0
+PG.US,D,19810113,000000,1.54878,1.55559,1.53428,1.54878,1595666.0911874,0
+PG.US,D,19810114,000000,1.54878,1.55559,1.54178,1.54178,1300172.257971,0
+PG.US,D,19810115,000000,1.54178,1.54878,1.53428,1.54178,1795692.7483575,0
+PG.US,D,19810116,000000,1.54178,1.54878,1.53428,1.53428,1577486.5492065,0
+PG.US,D,19810119,000000,1.53428,1.53428,1.49936,1.50646,1827517.8433993,0
+PG.US,D,19810120,000000,1.50646,1.51347,1.49936,1.49936,2550344.9470938,0
+PG.US,D,19810121,000000,1.49936,1.49936,1.48495,1.48495,2186657.8121597,0
+PG.US,D,19810122,000000,1.48495,1.48495,1.47834,1.48495,1250168.6345832,0
+PG.US,D,19810123,000000,1.48495,1.49225,1.47104,1.49225,1450193.2644836,0
+PG.US,D,19810126,000000,1.49225,1.49936,1.47834,1.48495,1018318.909641,0
+PG.US,D,19810127,000000,1.48495,1.48495,1.46414,1.47834,6369031.9889424,0
+PG.US,D,19810128,000000,1.47834,1.47834,1.46414,1.46414,3982350.5605173,0
+PG.US,D,19810129,000000,1.46414,1.47104,1.45033,1.45033,3941437.2149373,0
+PG.US,D,19810130,000000,1.45693,1.47104,1.45693,1.46414,1527476.8440093,0
+PG.US,D,19810202,000000,1.46414,1.47104,1.45693,1.46414,831925.64191297,0
+PG.US,D,19810203,000000,1.46414,1.47104,1.45033,1.46414,4523330.5490225,0
+PG.US,D,19810204,000000,1.46414,1.47104,1.45033,1.45693,2018446.1136824,0
+PG.US,D,19810205,000000,1.45693,1.46414,1.42181,1.42181,6282658.1316088,0
+PG.US,D,19810206,000000,1.42181,1.45033,1.42181,1.44283,4650623.8337455,0
+PG.US,D,19810209,000000,1.44283,1.45693,1.44283,1.45033,2764007.0209758,0
+PG.US,D,19810210,000000,1.45033,1.45693,1.45033,1.45033,1972989.6564683,0
+PG.US,D,19810211,000000,1.45033,1.45693,1.45033,1.45033,3341355.2161571,0
+PG.US,D,19810212,000000,1.45693,1.46414,1.45693,1.46414,2500333.2146268,0
+PG.US,D,19810213,000000,1.46414,1.47104,1.45693,1.46414,4105092.6245268,0
+PG.US,D,19810217,000000,1.46414,1.49225,1.46414,1.49225,1304716.3832401,0
+PG.US,D,19810218,000000,1.49225,1.52047,1.48495,1.52047,3418635.754778,0
+PG.US,D,19810219,000000,1.52047,1.52767,1.50646,1.50646,3791414.181155,0
+PG.US,D,19810220,000000,1.50646,1.52047,1.50646,1.50646,2764007.0209758,0
+PG.US,D,19810223,000000,1.50646,1.50646,1.49936,1.50646,2127557.8291546,0
+PG.US,D,19810224,000000,1.50646,1.50646,1.49936,1.49936,1895709.1178473,0
+PG.US,D,19810225,000000,1.48495,1.48495,1.45693,1.47104,7778311.907846,0
+PG.US,D,19810226,000000,1.47104,1.48495,1.45693,1.47104,6919103.2688905,0
+PG.US,D,19810227,000000,1.48495,1.56279,1.48495,1.56279,4164189.5666272,0
+PG.US,D,19810302,000000,1.56279,1.5697,1.53428,1.56279,2573070.6416136,0
+PG.US,D,19810303,000000,1.56279,1.5697,1.53428,1.54178,3354994.6874086,0
+PG.US,D,19810304,000000,1.54178,1.54178,1.52047,1.52767,1318357.8817614,0
+PG.US,D,19810305,000000,1.52767,1.54878,1.52047,1.53428,4168741.8009755,0
+PG.US,D,19810306,000000,1.53428,1.54178,1.52767,1.53428,1527476.8440093,0
+PG.US,D,19810309,000000,1.53428,1.56279,1.53428,1.55559,2386680.4147902,0
+PG.US,D,19810310,000000,1.56279,1.60492,1.56279,1.58361,4509690.0641361,0
+PG.US,D,19810311,000000,1.58361,1.58361,1.55559,1.56279,2123010.6629808,0
+PG.US,D,19810312,000000,1.58361,1.61192,1.55559,1.60492,3991443.8792298,0
+PG.US,D,19810313,000000,1.60492,1.62623,1.60492,1.61902,1800240.9281662,0
+PG.US,D,19810316,000000,1.61902,1.61902,1.60492,1.61902,1682046.0303304,0
+PG.US,D,19810317,000000,1.61902,1.62623,1.61192,1.61902,3486829.0564958,0
+PG.US,D,19810318,000000,1.61902,1.61902,1.60492,1.60492,1500201.9560459,0
+PG.US,D,19810319,000000,1.59051,1.59051,1.5697,1.5697,1304716.3832401,0
+PG.US,D,19810320,000000,1.5697,1.58361,1.54178,1.55559,3341355.2161571,0
+PG.US,D,19810323,000000,1.55559,1.55559,1.53428,1.55559,4418770.0542637,0
+PG.US,D,19810324,000000,1.55559,1.5697,1.54878,1.54878,3509554.7510156,0
+PG.US,D,19810325,000000,1.54878,1.55559,1.54878,1.55559,2532155.2687639,0
+PG.US,D,19810326,000000,1.55559,1.5768,1.55559,1.5697,3377723.4228331,0
+PG.US,D,19810327,000000,1.5697,1.5697,1.54878,1.54878,1750235.2775085,0
+PG.US,D,19810330,000000,1.54878,1.55559,1.53428,1.53428,613715.3882223,0
+PG.US,D,19810331,000000,1.53428,1.55559,1.53428,1.54178,1591117.9113787,0
+PG.US,D,19810401,000000,1.54178,1.55559,1.53428,1.53428,2486697.7979149,0
+PG.US,D,19810402,000000,1.53428,1.54178,1.51347,1.52767,2613985.0008285,0
+PG.US,D,19810403,000000,1.52767,1.55559,1.52767,1.52767,1072874.7673772,0
+PG.US,D,19810406,000000,1.52767,1.52767,1.50646,1.51347,2350311.1944794,0
+PG.US,D,19810407,000000,1.51347,1.51347,1.49936,1.49936,1722958.3622754,0
+PG.US,D,19810408,000000,1.49936,1.50646,1.48495,1.49225,3541383.900597,0
+PG.US,D,19810409,000000,1.49225,1.52047,1.49225,1.51347,4050538.7940605,0
+PG.US,D,19810410,000000,1.51347,1.54178,1.50646,1.52047,5682575.1191936,0
+PG.US,D,19810413,000000,1.52047,1.52767,1.51347,1.52047,1445650.1528494,0
+PG.US,D,19810414,000000,1.52047,1.53428,1.51347,1.53428,1277444.5361814,0
+PG.US,D,19810415,000000,1.54178,1.55559,1.54178,1.54878,1745687.0976999,0
+PG.US,D,19810416,000000,1.53428,1.54878,1.53428,1.54878,2054819.3885328,0
+PG.US,D,19810420,000000,1.54878,1.59791,1.50646,1.59791,4159646.4549931,0
+PG.US,D,19810421,000000,1.60492,1.62623,1.60492,1.60492,4641526.4604932,0
+PG.US,D,19810422,000000,1.60492,1.61192,1.59051,1.60492,2213931.6864882,0
+PG.US,D,19810423,000000,1.61192,1.66115,1.61192,1.64034,5359807.4116489,0
+PG.US,D,19810424,000000,1.64034,1.65444,1.63323,1.64034,4373309.54251,0
+PG.US,D,19810427,000000,1.64034,1.64034,1.61902,1.64034,3127689.0877354,0
+PG.US,D,19810428,000000,1.64034,1.64034,1.61192,1.61902,2554888.058728,0
+PG.US,D,19810429,000000,1.61902,1.61902,1.5697,1.5697,2609441.8891943,0
+PG.US,D,19810430,000000,1.5697,1.58361,1.56279,1.5697,1795692.7483575,0
+PG.US,D,19810501,000000,1.5697,1.5697,1.53428,1.55559,2873110.6273688,0
+PG.US,D,19810504,000000,1.54178,1.54178,1.52047,1.53428,1541114.2879909,0
+PG.US,D,19810505,000000,1.52767,1.52767,1.51347,1.51347,2904933.6951408,0
+PG.US,D,19810506,000000,1.52047,1.53428,1.52047,1.52767,1827517.8433993,0
+PG.US,D,19810507,000000,1.52767,1.53428,1.52047,1.53428,2454874.7301429,0
+PG.US,D,19810508,000000,1.53428,1.54178,1.52047,1.53428,2236659.4082778,0
+PG.US,D,19810511,000000,1.53428,1.53428,1.52047,1.52767,1395642.4749219,0
+PG.US,D,19810512,000000,1.52767,1.53428,1.52767,1.53428,1809330.1923392,0
+PG.US,D,19810513,000000,1.53428,1.53428,1.52047,1.52047,1045592.7839695,0
+PG.US,D,19810514,000000,1.52047,1.53428,1.50646,1.52767,1168334.847979,0
+PG.US,D,19810515,000000,1.52767,1.53428,1.52767,1.52767,3014039.3288036,0
+PG.US,D,19810518,000000,1.53428,1.54178,1.53428,1.53428,950128.64882798,0
+PG.US,D,19810519,000000,1.53428,1.54178,1.52767,1.52767,1427464.5290591,0
+PG.US,D,19810520,000000,1.52767,1.54178,1.52767,1.52767,4709723.8167506,0
+PG.US,D,19810521,000000,1.52767,1.53428,1.52047,1.52047,3818689.0691183,0
+PG.US,D,19810522,000000,1.52047,1.52047,1.48495,1.49225,2168471.1747344,0
+PG.US,D,19810526,000000,1.49225,1.50646,1.47104,1.50646,2163926.0358305,0
+PG.US,D,19810527,000000,1.50646,1.52047,1.49225,1.50646,1913892.7143678,0
+PG.US,D,19810528,000000,1.50646,1.52047,1.50646,1.51347,5014302.8596003,0
+PG.US,D,19810529,000000,1.52047,1.54878,1.52047,1.54178,1763874.74876,0
+PG.US,D,19810601,000000,1.54878,1.58361,1.54878,1.5768,2082097.3174008,0
+PG.US,D,19810602,000000,1.5697,1.5697,1.54878,1.54878,2013901.9884133,0
+PG.US,D,19810603,000000,1.54878,1.55559,1.54178,1.55559,3036770.091498,0
+PG.US,D,19810604,000000,1.55559,1.56279,1.54878,1.55559,2427594.7740051,0
+PG.US,D,19810605,000000,1.55559,1.5697,1.54878,1.56279,2318494.2085168,0
+PG.US,D,19810608,000000,1.56279,1.5768,1.55559,1.5697,3750503.8764798,0
+PG.US,D,19810609,000000,1.5768,1.60492,1.5768,1.60492,4305119.2816969,0
+PG.US,D,19810610,000000,1.61902,1.63323,1.61902,1.63323,6023534.5323382,0
+PG.US,D,19810611,000000,1.63323,1.65444,1.63323,1.65444,2563976.3092661,0
+PG.US,D,19810612,000000,1.65444,1.65444,1.64034,1.64684,2163926.0358305,0
+PG.US,D,19810615,000000,1.64684,1.66805,1.64684,1.66115,2818556.7969025,0
+PG.US,D,19810616,000000,1.66115,1.66805,1.64034,1.64684,3159514.1827773,0
+PG.US,D,19810617,000000,1.64684,1.68236,1.64034,1.68236,2423052.6760058,0
+PG.US,D,19810618,000000,1.68236,1.70347,1.68236,1.70347,5564379.207723,0
+PG.US,D,19810619,000000,1.70347,1.70347,1.68236,1.69637,6282658.1316088,0
+PG.US,D,19810622,000000,1.68946,1.68946,1.65444,1.65444,3236794.7213983,0
+PG.US,D,19810623,000000,1.65444,1.68236,1.65444,1.68236,2795826.0342082,0
+PG.US,D,19810624,000000,1.68236,1.68236,1.66115,1.66805,2232114.2693738,0
+PG.US,D,19810625,000000,1.66805,1.68236,1.66805,1.66805,3073135.2572691,0
+PG.US,D,19810626,000000,1.66805,1.66805,1.66805,1.66805,1181974.3192305,0
+PG.US,D,19810629,000000,1.66805,1.66805,1.65444,1.65444,2000271.6398759,0
+PG.US,D,19810630,000000,1.65444,1.66115,1.65444,1.65444,3464100.3210713,0
+PG.US,D,19810701,000000,1.65444,1.65444,1.64684,1.64684,2541249.6011114,0
+PG.US,D,19810702,000000,1.64684,1.65444,1.64034,1.64034,2259391.1846069,0
+PG.US,D,19810706,000000,1.63323,1.63323,1.61902,1.63323,2854925.0035785,0
+PG.US,D,19810707,000000,1.63323,1.63323,1.61902,1.61902,1882071.6738656,0
+PG.US,D,19810708,000000,1.61902,1.61902,1.61902,1.61902,2123010.6629808,0
+PG.US,D,19810709,000000,1.61902,1.64034,1.61902,1.64034,1872977.3415182,0
+PG.US,D,19810710,000000,1.64034,1.64034,1.61902,1.61902,750101.99165785,0
+PG.US,D,19810713,000000,1.62623,1.63323,1.62623,1.63323,1250168.6345832,0
+PG.US,D,19810714,000000,1.63323,1.63323,1.61902,1.62623,1018318.909641,0
+PG.US,D,19810715,000000,1.62623,1.62623,1.61192,1.61902,2532155.2687639,0
+PG.US,D,19810716,000000,1.61902,1.62623,1.61902,1.62623,509158.94800307,0
+PG.US,D,19810717,000000,1.62623,1.63323,1.62623,1.62623,1213801.4415421,0
+PG.US,D,19810720,000000,1.61902,1.61902,1.60492,1.60492,3464100.3210713,0
+PG.US,D,19810721,000000,1.60492,1.60492,1.59791,1.59791,1604759.4099,0
+PG.US,D,19810722,000000,1.59791,1.61192,1.59791,1.59791,3341355.2161571,0
+PG.US,D,19810723,000000,1.59791,1.59791,1.58361,1.59051,2613985.0008285,0
+PG.US,D,19810724,000000,1.59051,1.60492,1.59051,1.59791,1422918.3765202,0
+PG.US,D,19810727,000000,1.59791,1.61192,1.59791,1.60492,3714133.6425341,0
+PG.US,D,19810728,000000,1.60492,1.60492,1.59051,1.59051,2345769.0964802,0
+PG.US,D,19810729,000000,1.59051,1.59051,1.5768,1.58361,2341221.9303064,0
+PG.US,D,19810730,000000,1.58361,1.59051,1.58361,1.58361,945579.45538442,0
+PG.US,D,19810731,000000,1.58361,1.59791,1.58361,1.59051,1768417.8603942,0
+PG.US,D,19810803,000000,1.59051,1.59051,1.5768,1.5768,1672953.7252527,0
+PG.US,D,19810804,000000,1.5768,1.58361,1.56279,1.56279,2563976.3092661,0
+PG.US,D,19810805,000000,1.56279,1.5697,1.55559,1.5697,3423185.9618565,0
+PG.US,D,19810806,000000,1.5697,1.5697,1.54178,1.54178,4346036.6818164,0
+PG.US,D,19810807,000000,1.53428,1.53428,1.48495,1.50646,24294151.609269,0
+PG.US,D,19810810,000000,1.50646,1.52767,1.50646,1.52767,3309529.1074804,0
+PG.US,D,19810811,000000,1.53428,1.55559,1.53428,1.55559,6346303.2535179,0
+PG.US,D,19810812,000000,1.55559,1.5697,1.55559,1.56279,3686854.7000311,0
+PG.US,D,19810813,000000,1.56279,1.56279,1.55559,1.55559,2263940.3780505,0
+PG.US,D,19810814,000000,1.55559,1.55559,1.53428,1.53428,995586.11967696,0
+PG.US,D,19810817,000000,1.53428,1.54178,1.52767,1.53428,1181974.3192305,0
+PG.US,D,19810818,000000,1.53428,1.53428,1.52767,1.52767,2273029.6422235,0
+PG.US,D,19810819,000000,1.52767,1.54878,1.52767,1.54178,1245618.4275047,0
+PG.US,D,19810820,000000,1.54178,1.54878,1.54178,1.54178,1886614.7854997,0
+PG.US,D,19810821,000000,1.54178,1.54178,1.51347,1.51347,2304849.6690908,0
+PG.US,D,19810824,000000,1.51347,1.51347,1.47834,1.48495,4227839.7567109,0
+PG.US,D,19810825,000000,1.48495,1.50646,1.47104,1.49936,3373178.2839291,0
+PG.US,D,19810826,000000,1.49936,1.50646,1.49936,1.50646,1595666.0911874,0
+PG.US,D,19810827,000000,1.50646,1.51347,1.48495,1.51347,3577753.1209079,0
+PG.US,D,19810828,000000,1.51347,1.52047,1.49936,1.51347,2145740.4120402,0
+PG.US,D,19810831,000000,1.51347,1.52047,1.51347,1.52047,2595800.390673,0
+PG.US,D,19810901,000000,1.52047,1.52767,1.50646,1.52047,1945715.7821398,0
+PG.US,D,19810902,000000,1.52047,1.54178,1.52047,1.53428,2213931.6864882,0
+PG.US,D,19810903,000000,1.53428,1.54178,1.51347,1.51347,3177696.7656629,0
+PG.US,D,19810904,000000,1.51347,1.51347,1.50646,1.50646,2286671.1407447,0
+PG.US,D,19810908,000000,1.50646,1.50646,1.48495,1.49225,4191468.5091302,0
+PG.US,D,19810909,000000,1.49225,1.50646,1.49225,1.50646,3545924.9849613,0
+PG.US,D,19810910,000000,1.50646,1.52047,1.49936,1.50646,1359270.2137063,0
+PG.US,D,19810911,000000,1.50646,1.53428,1.49936,1.53428,2873110.6273688,0
+PG.US,D,19810914,000000,1.53428,1.54178,1.52767,1.53428,2582162.9466913,0
+PG.US,D,19810915,000000,1.53428,1.53428,1.52767,1.52767,1204708.1228295,0
+PG.US,D,19810916,000000,1.52767,1.52767,1.51347,1.51347,2163926.0358305,0
+PG.US,D,19810917,000000,1.51347,1.52767,1.50646,1.50646,1918436.8396369,0
+PG.US,D,19810918,000000,1.50646,1.52767,1.50646,1.52767,3132238.281179,0
+PG.US,D,19810921,000000,1.52767,1.5768,1.52767,1.5768,4632434.1554155,0
+PG.US,D,19810922,000000,1.5768,1.58361,1.55559,1.5768,3864150.594507,0
+PG.US,D,19810923,000000,1.5697,1.5697,1.54178,1.55559,4118731.0821434,0
+PG.US,D,19810924,000000,1.55559,1.5697,1.54178,1.54178,3241342.901207,0
+PG.US,D,19810925,000000,1.53428,1.53428,1.50646,1.52047,2154829.6762132,0
+PG.US,D,19810928,000000,1.52047,1.56279,1.51347,1.56279,2354860.387923,0
+PG.US,D,19810929,000000,1.5768,1.60492,1.5768,1.59791,2891296.2511592,0
+PG.US,D,19810930,000000,1.59791,1.61192,1.59051,1.61192,3991443.8792298,0
+PG.US,D,19811001,000000,1.61192,1.62623,1.60492,1.61902,2864019.335926,0
+PG.US,D,19811002,000000,1.61902,1.63323,1.60492,1.61192,4850652.5181854,0
+PG.US,D,19811005,000000,1.61192,1.61192,1.58361,1.59051,2618534.194272,0
+PG.US,D,19811006,000000,1.59051,1.60492,1.58361,1.59791,1436555.8205019,0
+PG.US,D,19811007,000000,1.59791,1.60492,1.59791,1.60492,804649.74031472,0
+PG.US,D,19811008,000000,1.60492,1.63323,1.60492,1.63323,1804786.0670702,0
+PG.US,D,19811009,000000,1.63323,1.64034,1.60492,1.60492,1691133.2672336,0
+PG.US,D,19811012,000000,1.60492,1.61902,1.60492,1.61902,1054686.1026821,0
+PG.US,D,19811013,000000,1.61902,1.65444,1.61902,1.64034,2668540.8585646,0
+PG.US,D,19811014,000000,1.64034,1.64034,1.61192,1.61192,2145740.4120402,0
+PG.US,D,19811015,000000,1.61192,1.64684,1.61192,1.64684,3273164.955344,0
+PG.US,D,19811016,000000,1.64684,1.64684,1.64034,1.64684,6509956.6358375,0
+PG.US,D,19811019,000000,1.61902,1.61902,1.60492,1.61192,4746087.968887,0
+PG.US,D,19811020,000000,1.61192,1.61902,1.59051,1.60492,3764139.2931917,0
+PG.US,D,19811021,000000,1.61192,1.63323,1.61192,1.61902,4127820.3463164,0
+PG.US,D,19811022,000000,1.62623,1.64034,1.62623,1.64034,3009489.1217251,0
+PG.US,D,19811023,000000,1.64034,1.64034,1.61192,1.61902,1754783.4573172,0
+PG.US,D,19811026,000000,1.61902,1.61902,1.59791,1.61902,1441102.9866756,0
+PG.US,D,19811027,000000,1.61902,1.66805,1.61192,1.66115,5873503.3894767,0
+PG.US,D,19811028,000000,1.66805,1.71058,1.66805,1.69637,6178098.6504849,0
+PG.US,D,19811029,000000,1.69637,1.70347,1.67516,1.68236,4486963.3559814,0
+PG.US,D,19811030,000000,1.68236,1.71738,1.67516,1.71058,6132639.1523661,0
+PG.US,D,19811102,000000,1.71058,1.73169,1.70347,1.71738,8805723.1225648,0
+PG.US,D,19811103,000000,1.71738,1.71738,1.70347,1.71058,5928066.3426571,0
+PG.US,D,19811104,000000,1.71058,1.71738,1.68946,1.69637,2427594.7740051,0
+PG.US,D,19811105,000000,1.69637,1.70347,1.68236,1.68236,3391364.9213543,0
+PG.US,D,19811106,000000,1.67516,1.67516,1.65444,1.65444,1254713.7734872,0
+PG.US,D,19811109,000000,1.65444,1.68946,1.65444,1.68946,1913892.7143678,0
+PG.US,D,19811110,000000,1.68946,1.71738,1.68236,1.68236,1977540.8771817,0
+PG.US,D,19811111,000000,1.68236,1.69637,1.68236,1.69637,1281990.6887203,0
+PG.US,D,19811112,000000,1.71058,1.73169,1.71058,1.72458,1918436.8396369,0
+PG.US,D,19811113,000000,1.72458,1.73849,1.72458,1.72458,1650219.9216537,0
+PG.US,D,19811116,000000,1.71738,1.71738,1.68236,1.68236,4423320.2613421,0
+PG.US,D,19811117,000000,1.68236,1.69637,1.68236,1.68946,4227839.7567109,0
+PG.US,D,19811118,000000,1.68236,1.68236,1.66805,1.67516,3214068.0132436,0
+PG.US,D,19811119,000000,1.67516,1.67516,1.66115,1.67516,1368362.5187841,0
+PG.US,D,19811120,000000,1.67516,1.69637,1.67516,1.68946,3545924.9849613,0
+PG.US,D,19811123,000000,1.69637,1.71058,1.69637,1.70347,3000398.8439172,0
+PG.US,D,19811124,000000,1.70347,1.73849,1.70347,1.73849,2718546.5092222,0
+PG.US,D,19811125,000000,1.7459,1.76691,1.7459,1.7459,5227967.9743871,0
+PG.US,D,19811127,000000,1.7459,1.75971,1.73849,1.75971,1559297.8845114,0
+PG.US,D,19811130,000000,1.75971,1.75971,1.7527,1.7527,2304849.6690908,0
+PG.US,D,19811201,000000,1.7527,1.75971,1.73849,1.7459,1345632.7697247,0
+PG.US,D,19811202,000000,1.7459,1.75971,1.73849,1.7527,1663860.40654,0
+PG.US,D,19811203,000000,1.7527,1.7527,1.73849,1.7459,1327451.2004739,0
+PG.US,D,19811204,000000,1.7459,1.75971,1.7459,1.75971,2022993.2798561,0
+PG.US,D,19811207,000000,1.7527,1.7527,1.73849,1.7527,1654767.0878275,0
+PG.US,D,19811208,000000,1.73849,1.73849,1.68946,1.68946,4032357.2248098,0
+PG.US,D,19811209,000000,1.69637,1.70347,1.69637,1.70347,4273299.2548296,0
+PG.US,D,19811210,000000,1.70347,1.70347,1.69637,1.70347,1986631.1549896,0
+PG.US,D,19811211,000000,1.70347,1.70347,1.69637,1.70347,2323038.3337858,0
+PG.US,D,19811214,000000,1.69637,1.69637,1.68946,1.69637,2700362.9127016,0
+PG.US,D,19811215,000000,1.69637,1.71738,1.68946,1.71738,3527741.3884409,0
+PG.US,D,19811216,000000,1.71738,1.72458,1.68946,1.69637,2650356.2484091,0
+PG.US,D,19811217,000000,1.70347,1.71738,1.70347,1.71738,2241209.6153562,0
+PG.US,D,19811218,000000,1.71738,1.73849,1.71738,1.73169,1404732.7527298,0
+PG.US,D,19811221,000000,1.73849,1.7459,1.73849,1.73849,1345632.7697247,0
+PG.US,D,19811222,000000,1.73849,1.7527,1.73849,1.7459,3309529.1074804,0
+PG.US,D,19811223,000000,1.7459,1.7459,1.73849,1.73849,1582030.6744755,0
+PG.US,D,19811224,000000,1.73849,1.7459,1.73849,1.73849,322770.7484495,0
+PG.US,D,19811228,000000,1.73849,1.7527,1.73849,1.7459,2159379.8832916,0
+PG.US,D,19811229,000000,1.7459,1.7527,1.7459,1.7459,3341355.2161571,0
+PG.US,D,19811230,000000,1.7459,1.76691,1.73849,1.75971,2413955.3027536,0
+PG.US,D,19811231,000000,1.75971,1.76691,1.7527,1.75971,1332000.3939175,0
+PG.US,D,19820104,000000,1.75971,1.75971,1.7527,1.75971,963769.13371436,0
+PG.US,D,19820105,000000,1.73169,1.7527,1.71058,1.71738,1622947.0609601,0
+PG.US,D,19820106,000000,1.72458,1.73169,1.71738,1.71738,3041313.2031321,0
+PG.US,D,19820107,000000,1.71058,1.72458,1.70347,1.71738,2463966.0215857,0
+PG.US,D,19820108,000000,1.73169,1.7459,1.72458,1.73849,2468510.1468548,0
+PG.US,D,19820111,000000,1.7459,1.7527,1.73169,1.73169,6450863.7482767,0
+PG.US,D,19820112,000000,1.73849,1.7459,1.73169,1.73849,3118594.755388,0
+PG.US,D,19820113,000000,1.73849,1.75971,1.72458,1.72458,6459954.0260846,0
+PG.US,D,19820114,000000,1.73849,1.7459,1.73169,1.73849,1991174.2666237,0
+PG.US,D,19820115,000000,1.7527,1.75971,1.7459,1.75971,5532563.2353953,0
+PG.US,D,19820118,000000,1.75971,1.78772,1.73169,1.78772,9896774.3910181,0
+PG.US,D,19820119,000000,1.80213,1.82324,1.78772,1.78772,5609839.7194766,0
+PG.US,D,19820120,000000,1.80903,1.82975,1.78102,1.82324,5332528.4691459,0
+PG.US,D,19820121,000000,1.82975,1.84425,1.81614,1.81614,4223288.5359974,0
+PG.US,D,19820122,000000,1.81614,1.82975,1.80903,1.82975,3795959.320059,0
+PG.US,D,19820125,000000,1.82324,1.82975,1.81614,1.82975,8237464.1915565,0
+PG.US,D,19820126,000000,1.84425,1.85116,1.82975,1.82975,3214068.0132436,0
+PG.US,D,19820127,000000,1.81614,1.82975,1.80213,1.81614,11446977.943182,0
+PG.US,D,19820128,000000,1.82975,1.83735,1.81614,1.82324,5000666.4292536,0
+PG.US,D,19820129,000000,1.83735,1.86526,1.81614,1.86526,11428799.414836,0
+PG.US,D,19820201,000000,1.85116,1.85836,1.84425,1.84425,3891424.4688353,0
+PG.US,D,19820202,000000,1.85116,1.85836,1.83735,1.85116,1854795.7722674,0
+PG.US,D,19820203,000000,1.85116,1.85836,1.85116,1.85116,4646075.6539368,0
+PG.US,D,19820204,000000,1.84425,1.85116,1.83735,1.85116,3427731.1007605,0
+PG.US,D,19820205,000000,1.85116,1.86526,1.84425,1.85836,3695944.977839,0
+PG.US,D,19820208,000000,1.82975,1.85116,1.80213,1.80903,13097196.8512,0
+PG.US,D,19820209,000000,1.82324,1.82975,1.81614,1.81614,2173017.3272733,0
+PG.US,D,19820210,000000,1.82975,1.83735,1.82324,1.82324,3505014.6802862,0
+PG.US,D,19820211,000000,1.81614,1.82324,1.81614,1.81614,3532286.5273448,0
+PG.US,D,19820212,000000,1.80903,1.81614,1.80213,1.80903,1904799.3956552,0
+PG.US,D,19820216,000000,1.80903,1.82975,1.78772,1.82975,6209916.6500824,0
+PG.US,D,19820217,000000,1.81614,1.82324,1.80903,1.82324,3582296.2325421,0
+PG.US,D,19820218,000000,1.83735,1.85116,1.82975,1.84425,3709588.5036301,0
+PG.US,D,19820219,000000,1.82975,1.84425,1.82324,1.83735,5173419.2120953,0
+PG.US,D,19820222,000000,1.81614,1.84425,1.78772,1.78772,4041447.5026177,0
+PG.US,D,19820223,000000,1.78772,1.80213,1.77381,1.80213,2954940.3594334,0
+PG.US,D,19820224,000000,1.82324,1.83735,1.80213,1.83735,4164189.5666272,0
+PG.US,D,19820225,000000,1.83735,1.85116,1.81614,1.82324,3755045.974479,0
+PG.US,D,19820226,000000,1.82975,1.83735,1.82324,1.82324,1586575.8133795,0
+PG.US,D,19820301,000000,1.83735,1.84425,1.82324,1.83735,4568792.0744111,0
+PG.US,D,19820302,000000,1.82324,1.84425,1.80213,1.80213,6173554.5252158,0
+PG.US,D,19820303,000000,1.80903,1.82975,1.78772,1.82975,6769086.3169176,0
+PG.US,D,19820304,000000,1.81614,1.82975,1.80213,1.82324,5600748.4280338,0
+PG.US,D,19820305,000000,1.81614,1.82324,1.80903,1.80903,1900254.2567512,0
+PG.US,D,19820308,000000,1.80903,1.82975,1.79483,1.79483,4550607.4642556,0
+PG.US,D,19820309,000000,1.75971,1.78102,1.73169,1.76691,10751437.89107,0
+PG.US,D,19820310,000000,1.76691,1.78102,1.7527,1.76691,7837411.8908511,0
+PG.US,D,19820311,000000,1.77381,1.78102,1.76691,1.76691,1700226.5859462,0
+PG.US,D,19820312,000000,1.73849,1.7527,1.73169,1.73169,7255513.4885914,0
+PG.US,D,19820315,000000,1.73169,1.73849,1.71058,1.73169,5337073.6080498,0
+PG.US,D,19820316,000000,1.73849,1.73849,1.73169,1.73169,2636714.7498879,0
+PG.US,D,19820317,000000,1.71738,1.73169,1.71058,1.72458,4777913.0639288,0
+PG.US,D,19820318,000000,1.73169,1.73849,1.72458,1.73849,4700630.498038,0
+PG.US,D,19820319,000000,1.7459,1.7527,1.73849,1.7527,8141997.0155103,0
+PG.US,D,19820322,000000,1.7459,1.76691,1.73169,1.7527,14374648.482827,0
+PG.US,D,19820323,000000,1.75971,1.77381,1.7527,1.77381,5009761.775236,0
+PG.US,D,19820324,000000,1.78102,1.78772,1.77381,1.78102,6400852.0158097,0
+PG.US,D,19820325,000000,1.78772,1.78772,1.78102,1.78772,1795692.7483575,0
+PG.US,D,19820326,000000,1.77381,1.78772,1.75971,1.77381,4391499.2208399,0
+PG.US,D,19820329,000000,1.79483,1.80903,1.78102,1.80903,4641526.4604932,0
+PG.US,D,19820330,000000,1.82975,1.84425,1.80903,1.83735,6150820.7216168,0
+PG.US,D,19820331,000000,1.82324,1.82975,1.80903,1.80903,4641526.4604932,0
+PG.US,D,19820401,000000,1.82324,1.82324,1.81614,1.81614,7905597.0834897,0
+PG.US,D,19820402,000000,1.81614,1.82324,1.81614,1.81614,6169004.3181373,0
+PG.US,D,19820405,000000,1.83735,1.83735,1.82975,1.82975,4314212.6004096,0
+PG.US,D,19820406,000000,1.83735,1.85116,1.82975,1.85116,2523060.9364163,0
+PG.US,D,19820407,000000,1.84425,1.85116,1.83735,1.83735,4282387.5053678,0
+PG.US,D,19820408,000000,1.85116,1.86526,1.82975,1.86526,5287067.9573922,0
+PG.US,D,19820412,000000,1.87237,1.88658,1.86526,1.88658,2904933.6951408,0
+PG.US,D,19820413,000000,1.88658,1.90048,1.87237,1.89328,2068458.8597843,0
+PG.US,D,19820414,000000,1.90048,1.90769,1.88658,1.89328,2718546.5092222,0
+PG.US,D,19820415,000000,1.89328,1.90048,1.88658,1.90048,3727770.0728808,0
+PG.US,D,19820416,000000,1.90769,1.91449,1.90048,1.90769,3332263.9247142,0
+PG.US,D,19820419,000000,1.89328,1.90769,1.87957,1.90048,9592193.3208985,0
+PG.US,D,19820420,000000,1.88658,1.90048,1.87237,1.87237,5250702.791621,0
+PG.US,D,19820421,000000,1.88658,1.90048,1.87237,1.87957,4373309.54251,0
+PG.US,D,19820422,000000,1.90048,1.90769,1.89328,1.90048,4673351.5555351,0
+PG.US,D,19820423,000000,1.90048,1.90769,1.88658,1.90048,4436955.678054,0
+PG.US,D,19820426,000000,1.90048,1.91449,1.87957,1.89328,3177696.7656629,0
+PG.US,D,19820427,000000,1.88658,1.89328,1.88658,1.88658,2109376.2599038,0
+PG.US,D,19820428,000000,1.88658,1.88658,1.87957,1.88658,1754783.4573172,0
+PG.US,D,19820429,000000,1.87957,1.88658,1.87957,1.87957,5914424.8441358,0
+PG.US,D,19820430,000000,1.87237,1.87957,1.86526,1.87237,1900254.2567512,0
+PG.US,D,19820503,000000,1.87237,1.87957,1.85836,1.87957,2377587.0960777,0
+PG.US,D,19820504,000000,1.89328,1.90048,1.88658,1.90048,5864419.1934781,0
+PG.US,D,19820505,000000,1.89328,1.90769,1.87957,1.87957,2091192.6633833,0
+PG.US,D,19820506,000000,1.90048,1.90048,1.89328,1.90048,3332263.9247142,0
+PG.US,D,19820507,000000,1.90048,1.90048,1.89328,1.90048,2263940.3780505,0
+PG.US,D,19820510,000000,1.89328,1.90048,1.88658,1.88658,918301.52651636,0
+PG.US,D,19820511,000000,1.87957,1.88658,1.87957,1.87957,2000271.6398759,0
+PG.US,D,19820512,000000,1.86526,1.88658,1.85116,1.85116,2823104.9767112,0
+PG.US,D,19820513,000000,1.85116,1.86526,1.84425,1.85116,3368632.1313903,0
+PG.US,D,19820514,000000,1.85116,1.85836,1.84425,1.84425,2463966.0215857,0
+PG.US,D,19820517,000000,1.84425,1.85116,1.83735,1.83735,1654767.0878275,0
+PG.US,D,19820518,000000,1.83735,1.84425,1.83735,1.83735,2223026.0188356,0
+PG.US,D,19820519,000000,1.83735,1.84425,1.82975,1.84425,1841158.3282857,0
+PG.US,D,19820520,000000,1.84425,1.84425,1.83735,1.83735,3291349.5654995,0
+PG.US,D,19820521,000000,1.84425,1.85116,1.83735,1.83735,954671.76046214,0
+PG.US,D,19820524,000000,1.84425,1.84425,1.83735,1.83735,3291349.5654995,0
+PG.US,D,19820525,000000,1.85836,1.86526,1.85116,1.85116,2354860.387923,0
+PG.US,D,19820526,000000,1.85116,1.85836,1.84425,1.85116,2850380.8783094,0
+PG.US,D,19820527,000000,1.85116,1.85116,1.84425,1.85116,1791150.6503583,0
+PG.US,D,19820528,000000,1.84425,1.85116,1.82975,1.83735,1941167.6023312,0
+PG.US,D,19820601,000000,1.83735,1.84425,1.82975,1.82975,2245752.7269903,0
+PG.US,D,19820602,000000,1.83735,1.85116,1.82975,1.84425,3123146.9897362,0
+PG.US,D,19820603,000000,1.85116,1.85836,1.84425,1.84425,1713866.0571977,0
+PG.US,D,19820604,000000,1.83735,1.85116,1.82324,1.82975,2386680.4147902,0
+PG.US,D,19820607,000000,1.83735,1.83735,1.82975,1.82975,1741142.9724308,0
+PG.US,D,19820608,000000,1.83735,1.83735,1.82975,1.82975,3455004.975089,0
+PG.US,D,19820609,000000,1.82975,1.83735,1.81614,1.82975,2173017.3272733,0
+PG.US,D,19820610,000000,1.82975,1.83735,1.82975,1.82975,4477871.0509037,0
+PG.US,D,19820611,000000,1.83735,1.84425,1.82975,1.82975,4800640.7857184,0
+PG.US,D,19820614,000000,1.82324,1.82975,1.81614,1.81614,5482553.5301981,0
+PG.US,D,19820615,000000,1.82324,1.82975,1.80903,1.82975,3204973.680896,0
+PG.US,D,19820616,000000,1.84425,1.85836,1.83735,1.83735,3927796.730051,0
+PG.US,D,19820617,000000,1.84425,1.85116,1.82975,1.84425,4459686.4407483,0
+PG.US,D,19820618,000000,1.82975,1.83735,1.82324,1.82324,7446449.8679537,0
+PG.US,D,19820621,000000,1.82975,1.82975,1.81614,1.81614,3364084.9652165,0
+PG.US,D,19820622,000000,1.82324,1.82975,1.81614,1.82324,4064183.3334865,0
+PG.US,D,19820623,000000,1.82324,1.82975,1.81614,1.82975,4141461.8448376,0
+PG.US,D,19820624,000000,1.82324,1.82975,1.81614,1.82324,1863885.0364404,0
+PG.US,D,19820625,000000,1.81614,1.82324,1.80903,1.80903,1541114.2879909,0
+PG.US,D,19820628,000000,1.82324,1.82975,1.81614,1.82324,5982618.1458535,0
+PG.US,D,19820629,000000,1.82324,1.82975,1.81614,1.81614,3109508.5321196,0
+PG.US,D,19820630,000000,1.81614,1.82324,1.81614,1.81614,7646476.5251238,0
+PG.US,D,19820701,000000,1.81614,1.81614,1.80213,1.80213,2668540.8585646,0
+PG.US,D,19820702,000000,1.79483,1.80213,1.78102,1.79483,2332127.5979588,0
+PG.US,D,19820706,000000,1.80213,1.80903,1.79483,1.80213,1786603.4841845,0
+PG.US,D,19820707,000000,1.79483,1.81614,1.78102,1.80213,2750373.6315338,0
+PG.US,D,19820708,000000,1.79483,1.80903,1.78102,1.80903,3595937.7310633,0
+PG.US,D,19820709,000000,1.82324,1.83735,1.81614,1.82975,5177966.378269,0
+PG.US,D,19820712,000000,1.85116,1.86526,1.83735,1.86526,3436821.3785684,0
+PG.US,D,19820713,000000,1.87957,1.90048,1.86526,1.87957,5750772.475451,0
+PG.US,D,19820714,000000,1.86526,1.87957,1.85836,1.87957,3045864.4238454,0
+PG.US,D,19820715,000000,1.90048,1.9215,1.87957,1.89328,4446046.9694968,0
+PG.US,D,19820716,000000,1.90048,1.90769,1.88658,1.88658,41628285.590433,0
+PG.US,D,19820719,000000,1.87957,1.89328,1.87237,1.89328,2386680.4147902,0
+PG.US,D,19820720,000000,1.90769,1.9215,1.88658,1.91449,3782321.8760773,0
+PG.US,D,19820721,000000,1.91449,1.9286,1.90769,1.90769,2300305.5438218,0
+PG.US,D,19820722,000000,1.89328,1.90769,1.87957,1.87957,1136516.8483815,0
+PG.US,D,19820723,000000,1.89328,1.90048,1.87957,1.89328,1504749.1222197,0
+PG.US,D,19820726,000000,1.89328,1.90769,1.87957,1.87957,2132101.9544236,0
+PG.US,D,19820727,000000,1.88658,1.89328,1.87957,1.89328,1982083.9888158,0
+PG.US,D,19820728,000000,1.88658,1.89328,1.87957,1.88658,12847173.666088,0
+PG.US,D,19820729,000000,1.86526,1.88658,1.84425,1.86526,5491642.7943711,0
+PG.US,D,19820730,000000,1.86526,1.87957,1.85836,1.86526,3727770.0728808,0
+PG.US,D,19820802,000000,1.88658,1.90048,1.87237,1.90048,4364223.3192417,0
+PG.US,D,19820803,000000,1.91449,1.9286,1.90048,1.90769,5928066.3426571,0
+PG.US,D,19820804,000000,1.87957,1.90048,1.85116,1.85116,5423452.533558,0
+PG.US,D,19820805,000000,1.85836,1.86526,1.85116,1.85116,2950393.1932596,0
+PG.US,D,19820806,000000,1.83735,1.85836,1.79483,1.80213,2609441.8891943,0
+PG.US,D,19820809,000000,1.80213,1.82324,1.78772,1.82324,3245883.9855713,0
+PG.US,D,19820810,000000,1.82975,1.83735,1.82324,1.83735,3032220.8980544,0
+PG.US,D,19820811,000000,1.83735,1.84425,1.82975,1.84425,7778311.907846,0
+PG.US,D,19820812,000000,1.85116,1.86526,1.83735,1.83735,6228103.2875076,0
+PG.US,D,19820813,000000,1.83735,1.85116,1.82324,1.85116,8091989.3375829,0
+PG.US,D,19820816,000000,1.85836,1.86526,1.85116,1.85836,4377851.6405093,0
+PG.US,D,19820817,000000,1.90048,1.9286,1.87237,1.9286,10460486.155852,0
+PG.US,D,19820818,000000,1.98513,2.01305,1.94971,1.96382,24616922.357718,0
+PG.US,D,19820819,000000,1.97803,1.99904,1.95721,1.98513,9896774.3910181,0
+PG.US,D,19820820,000000,2.01305,2.03426,1.99184,2.03426,9792219.9780688,0
+PG.US,D,19820823,000000,2.03426,2.05557,2.00644,2.04837,11478803.038224,0
+PG.US,D,19820824,000000,2.01305,2.04837,1.98513,1.99904,10260460.512318,0
+PG.US,D,19820825,000000,1.98513,1.99904,1.97803,1.97803,6569059.6597474,0
+PG.US,D,19820826,000000,2.02716,2.06228,1.99184,2.03426,13942774.127984,0
+PG.US,D,19820827,000000,2.01305,2.03426,1.99184,2.02716,6382669.4329241,0
+PG.US,D,19820830,000000,2.03426,2.06228,2.01305,2.05557,2654898.3464083,0
+PG.US,D,19820831,000000,2.08369,2.1116,2.05557,2.08369,5691670.4651761,0
+PG.US,D,19820901,000000,2.08369,2.1046,2.06228,2.07648,3855059.3030641,0
+PG.US,D,19820902,000000,2.08369,2.09779,2.06228,2.09069,6205372.5248133,0
+PG.US,D,19820903,000000,2.1116,2.13933,2.07648,2.13933,12828987.028662,0
+PG.US,D,19820907,000000,2.1116,2.13933,2.09069,2.09779,3664125.9646065,0
+PG.US,D,19820908,000000,2.1046,2.12611,2.08369,2.09069,4805187.9518921,0
+PG.US,D,19820909,000000,2.08369,2.11871,2.06938,2.09779,2864019.335926,0
+PG.US,D,19820910,000000,2.09069,2.09779,2.08369,2.09779,1527476.8440093,0
+PG.US,D,19820913,000000,2.09779,2.1116,2.08369,2.1116,6405402.2228881,0
+PG.US,D,19820914,000000,2.1116,2.11871,2.09779,2.1116,6905468.8658135,0
+PG.US,D,19820915,000000,2.12611,2.13933,2.1116,2.13311,5164324.8797478,0
+PG.US,D,19820916,000000,2.14722,2.15374,2.13311,2.14722,5750772.475451,0
+PG.US,D,19820917,000000,2.14722,2.14722,2.13311,2.14722,6496323.2463955,0
+PG.US,D,19820920,000000,2.14722,2.16143,2.13311,2.14722,3718678.781438,0
+PG.US,D,19820921,000000,2.16794,2.19596,2.14722,2.18204,7132771.4245819,0
+PG.US,D,19820922,000000,2.20345,2.21736,2.18925,2.18925,13988233.626103,0
+PG.US,D,19820923,000000,2.18925,2.19596,2.18204,2.18925,4777913.0639288,0
+PG.US,D,19820924,000000,2.17494,2.18925,2.16794,2.18925,6000802.756009,0
+PG.US,D,19820927,000000,2.18204,2.18204,2.16794,2.18204,1859337.8702666,0
+PG.US,D,19820928,000000,2.18925,2.19596,2.17494,2.18925,4818828.4367785,0
+PG.US,D,19820929,000000,2.18204,2.19596,2.16794,2.16794,4818828.4367785,0
+PG.US,D,19820930,000000,2.15374,2.16794,2.14722,2.14722,5382536.1470733,0
+PG.US,D,19821001,000000,2.16143,2.16794,2.14722,2.16794,2536701.4213028,0
+PG.US,D,19821004,000000,2.16794,2.18204,2.14722,2.18204,7160044.2852755,0
+PG.US,D,19821005,000000,2.19596,2.21026,2.17494,2.18925,5814413.5428205,0
+PG.US,D,19821006,000000,2.23847,2.27399,2.19596,2.25268,6441771.443199,0
+PG.US,D,19821007,000000,2.32283,2.35776,2.2879,2.35776,12738062.964249,0
+PG.US,D,19821008,000000,2.42129,2.49183,2.35124,2.48482,12174352.213051,0
+PG.US,D,19821011,000000,2.46341,2.51274,2.41457,2.42849,10178630.780252,0
+PG.US,D,19821012,000000,2.42849,2.47782,2.36515,2.40738,11660649.139778,0
+PG.US,D,19821013,000000,2.40738,2.4426,2.37917,2.41457,7232785.7668019,0
+PG.US,D,19821014,000000,2.38617,2.42849,2.34413,2.35776,10996924.046359,0
+PG.US,D,19821015,000000,2.35776,2.36515,2.34413,2.36515,7596465.8062917,0
+PG.US,D,19821018,000000,2.37917,2.40738,2.35124,2.39317,5891701.1768858,0
+PG.US,D,19821019,000000,2.42129,2.4426,2.40037,2.42849,4314212.6004096,0
+PG.US,D,19821020,000000,2.4496,2.47072,2.42849,2.47072,8851180.5934138,0
+PG.US,D,19821021,000000,2.49183,2.51274,2.46341,2.50594,6487224.8595084,0
+PG.US,D,19821022,000000,2.49183,2.53424,2.4426,2.50594,3900520.8284527,0
+PG.US,D,19821025,000000,2.4426,2.46341,2.41457,2.41457,5100673.6760292,0
+PG.US,D,19821026,000000,2.39317,2.42849,2.35124,2.41457,8187456.5136291,0
+PG.US,D,19821027,000000,2.40738,2.4426,2.37225,2.38617,4841559.1994728,0
+PG.US,D,19821028,000000,2.39317,2.40037,2.37917,2.37917,4096008.4285283,0
+PG.US,D,19821029,000000,2.34413,2.37917,2.30181,2.32283,7605562.165909,0
+PG.US,D,19821101,000000,2.34413,2.38617,2.30181,2.36515,4873379.2263401,0
+PG.US,D,19821102,000000,2.4568,2.50594,2.40738,2.47782,5568924.3466269,0
+PG.US,D,19821103,000000,2.51274,2.54806,2.47072,2.54806,15224760.762165,0
+PG.US,D,19821104,000000,2.51274,2.56917,2.4496,2.46341,11942504.515378,0
+PG.US,D,19821105,000000,2.49183,2.51274,2.46341,2.47782,4259655.7290385,0
+PG.US,D,19821108,000000,2.4568,2.47782,2.4426,2.4496,4132369.53976,0
+PG.US,D,19821109,000000,2.49183,2.54096,2.4496,2.51274,3986895.6994212,0
+PG.US,D,19821110,000000,2.48482,2.54096,2.42849,2.4426,7323702.7357696,0
+PG.US,D,19821111,000000,2.4568,2.47782,2.42849,2.47782,1463832.7357351,0
+PG.US,D,19821112,000000,2.47782,2.49183,2.46341,2.46341,2736726.0512031,0
+PG.US,D,19821115,000000,2.42129,2.4496,2.39317,2.41457,4682441.833343,0
+PG.US,D,19821116,000000,2.37917,2.40738,2.35776,2.37225,7305522.1801538,0
+PG.US,D,19821117,000000,2.41457,2.4426,2.38617,2.4426,2459417.841777,0
+PG.US,D,19821118,000000,2.4426,2.4496,2.42849,2.4355,7610108.3184479,0
+PG.US,D,19821119,000000,2.42849,2.46341,2.39317,2.40738,4937023.3346143,0
+PG.US,D,19821122,000000,2.40037,2.41457,2.38617,2.38617,6119000.6947495,0
+PG.US,D,19821123,000000,2.39317,2.41457,2.36515,2.40037,6409946.3481572,0
+PG.US,D,19821124,000000,2.42129,2.4426,2.40037,2.42849,2891296.2511592,0
+PG.US,D,19821126,000000,2.4496,2.47072,2.42849,2.47072,4218739.3425539,0
+PG.US,D,19821129,000000,2.4568,2.47782,2.4426,2.46341,4473324.8983649,0
+PG.US,D,19821130,000000,2.54096,2.6115,2.46341,2.59749,5364353.5641877,0
+PG.US,D,19821201,000000,2.59009,2.6256,2.54806,2.54806,5105228.9512822,0
+PG.US,D,19821202,000000,2.56917,2.59749,2.54096,2.54806,2923118.3052962,0
+PG.US,D,19821203,000000,2.56227,2.59009,2.54096,2.54806,1818424.5246867,0
+PG.US,D,19821206,000000,2.57638,2.6256,2.52705,2.6115,3582296.2325421,0
+PG.US,D,19821207,000000,2.6256,2.66053,2.59009,2.6115,3273164.955344,0
+PG.US,D,19821208,000000,2.59749,2.63961,2.56227,2.59009,4509690.0641361,0
+PG.US,D,19821209,000000,2.54806,2.57638,2.51985,2.51985,8837544.163067,0
+PG.US,D,19821210,000000,2.51274,2.52705,2.49183,2.50594,3955071.6180142,0
+PG.US,D,19821213,000000,2.52705,2.54096,2.50594,2.52705,1804786.0670702,0
+PG.US,D,19821214,000000,2.55516,2.58318,2.52705,2.52705,4468775.7049213,0
+PG.US,D,19821215,000000,2.53424,2.54806,2.51274,2.51274,4386949.0137615,0
+PG.US,D,19821216,000000,2.49183,2.51985,2.46341,2.48482,3609573.1477752,0
+PG.US,D,19821217,000000,2.51274,2.54806,2.48482,2.54096,3182242.9182017,0
+PG.US,D,19821220,000000,2.51985,2.55516,2.48482,2.48482,2809467.5327295,0
+PG.US,D,19821221,000000,2.52705,2.56917,2.48482,2.54096,3473189.5852443,0
+PG.US,D,19821222,000000,2.57638,2.59749,2.56227,2.58318,6237200.6607598,0
+PG.US,D,19821223,000000,2.59009,2.60439,2.57638,2.60439,2086641.44267,0
+PG.US,D,19821227,000000,2.64662,2.68874,2.60439,2.67503,3009489.1217251,0
+PG.US,D,19821228,000000,2.65392,2.66763,2.63961,2.63961,1854795.7722674,0
+PG.US,D,19821229,000000,2.63251,2.66763,2.59009,2.6115,3995986.990864,0
+PG.US,D,19821230,000000,2.59749,2.6185,2.57638,2.57638,1595666.0911874,0
+PG.US,D,19821231,000000,2.57638,2.59009,2.56227,2.59009,609174.30385795,0
+PG.US,D,19830103,000000,2.56917,2.6115,2.52705,2.54096,1922977.9240012,0
+PG.US,D,19830104,000000,2.53424,2.55516,2.51274,2.54096,3227703.4299555,0
+PG.US,D,19830105,000000,2.54806,2.57638,2.51985,2.53424,4877925.378879,0
+PG.US,D,19830106,000000,2.51274,2.54806,2.48482,2.51274,7064580.150134,0
+PG.US,D,19830107,000000,2.49893,2.51985,2.47782,2.47782,8623881.0755501,0
+PG.US,D,19830110,000000,2.51985,2.56917,2.46341,2.54096,10146811.767021,0
+PG.US,D,19830111,000000,2.51985,2.54806,2.49183,2.51274,3841426.9272569,0
+PG.US,D,19830112,000000,2.49183,2.51274,2.46341,2.46341,8910279.562784,0
+PG.US,D,19830113,000000,2.4426,2.47072,2.41457,2.42129,11015107.642879,0
+PG.US,D,19830114,000000,2.4426,2.46341,2.42849,2.42849,6532688.4121668,0
+PG.US,D,19830117,000000,2.42849,2.4426,2.40738,2.40738,7005478.139859,0
+PG.US,D,19830118,000000,2.37225,2.40037,2.34413,2.34413,8242010.3440954,0
+PG.US,D,19830119,000000,2.30873,2.35124,2.25949,2.31592,13801840.358375,0
+PG.US,D,19830120,000000,2.30873,2.32283,2.29481,2.31592,6064444.8370134,0
+PG.US,D,19830121,000000,2.29481,2.31592,2.27399,2.29481,8510230.3029833,0
+PG.US,D,19830124,000000,2.2879,2.35124,2.21736,2.35124,15033822.355532,0
+PG.US,D,19830125,000000,2.37917,2.39317,2.35776,2.39317,7878330.3046056,0
+PG.US,D,19830126,000000,2.39317,2.42849,2.36515,2.40037,9187590.8131148,0
+PG.US,D,19830127,000000,2.42849,2.4568,2.39317,2.4568,5282522.8184883,0
+PG.US,D,19830128,000000,2.47072,2.50594,2.4426,2.4426,12133442.92201,0
+PG.US,D,19830131,000000,2.4426,2.46341,2.42129,2.46341,4932477.1820754,0
+PG.US,D,19830201,000000,2.4496,2.46341,2.42849,2.42849,3795959.320059,0
+PG.US,D,19830202,000000,2.42129,2.4426,2.40037,2.4355,4677898.7217087,0
+PG.US,D,19830203,000000,2.42849,2.46341,2.39317,2.39317,5518919.7096042,0
+PG.US,D,19830204,000000,2.39317,2.40738,2.37917,2.38617,3282255.2331519,0
+PG.US,D,19830207,000000,2.41457,2.4355,2.38617,2.42849,9064848.7491051,0
+PG.US,D,19830208,000000,2.40738,2.4426,2.37917,2.39317,6637250.9341954,0
+PG.US,D,19830209,000000,2.38617,2.40738,2.36515,2.36515,3564110.6087517,0
+PG.US,D,19830210,000000,2.41457,2.4496,2.38617,2.4426,6419039.6668698,0
+PG.US,D,19830211,000000,2.4568,2.47782,2.42849,2.4426,6696348.8899307,0
+PG.US,D,19830214,000000,2.4568,2.47782,2.4355,2.4568,4837011.0196641,0
+PG.US,D,19830215,000000,2.48482,2.49183,2.47072,2.47782,5646207.9261525,0
+PG.US,D,19830216,000000,2.49183,2.50594,2.47072,2.47782,5041586.8702778,0
+PG.US,D,19830217,000000,2.49183,2.50594,2.47072,2.49183,4864285.9076275,0
+PG.US,D,19830218,000000,2.50594,2.51274,2.49183,2.50594,4996121.2903496,0
+PG.US,D,19830222,000000,2.46341,2.51274,2.41457,2.4568,4125553.8586738,0
+PG.US,D,19830223,000000,2.4568,2.47072,2.4355,2.47072,5659843.3428645,0
+PG.US,D,19830224,000000,2.51274,2.53424,2.49183,2.52705,8573871.3703528,0
+PG.US,D,19830225,000000,2.54096,2.55516,2.52705,2.54096,4777913.0639288,0
+PG.US,D,19830228,000000,2.51274,2.54096,2.47782,2.49893,4657437.4875617,0
+PG.US,D,19830301,000000,2.50594,2.52705,2.47782,2.47782,5425722.0621052,0
+PG.US,D,19830302,000000,2.49183,2.51274,2.47782,2.49183,15531619.469911,0
+PG.US,D,19830303,000000,2.49183,2.50594,2.47072,2.47782,6353122.9891436,0
+PG.US,D,19830304,000000,2.47072,2.49183,2.4496,2.47072,4784728.7450149,0
+PG.US,D,19830307,000000,2.46341,2.48482,2.4426,2.46341,6814545.8150363,0
+PG.US,D,19830308,000000,2.41457,2.4568,2.37225,2.38617,7119137.0215049,0
+PG.US,D,19830309,000000,2.41457,2.4426,2.37917,2.4355,10064983.048591,0
+PG.US,D,19830310,000000,2.46341,2.47782,2.4426,2.4426,9064848.7491051,0
+PG.US,D,19830311,000000,2.46341,2.49183,2.4426,2.48482,4518787.4373884,0
+PG.US,D,19830314,000000,2.47072,2.49183,2.4426,2.4426,8778446.2073317,0
+PG.US,D,19830315,000000,2.46341,2.48482,2.4426,2.48482,3909612.1198955,0
+PG.US,D,19830316,000000,2.50594,2.52705,2.47782,2.49183,7419166.8709111,0
+PG.US,D,19830317,000000,2.50594,2.52705,2.48482,2.51985,3014039.3288036,0
+PG.US,D,19830318,000000,2.54806,2.56227,2.53424,2.55516,6750903.7340319,0
+PG.US,D,19830321,000000,2.56917,2.59749,2.54096,2.59009,5123414.5750726,0
+PG.US,D,19830322,000000,2.63251,2.64662,2.6115,2.63251,6164460.1928683,0
+PG.US,D,19830323,000000,2.66053,2.69614,2.63251,2.66053,5909880.7188668,0
+PG.US,D,19830324,000000,2.68874,2.71005,2.66053,2.69614,10569592.80315,0
+PG.US,D,19830325,000000,2.68874,2.71005,2.66763,2.68874,8423852.3911101,0
+PG.US,D,19830328,000000,2.68874,2.69614,2.67503,2.68194,3104963.3932157,0
+PG.US,D,19830329,000000,2.68874,2.70285,2.67503,2.67503,2175290.9103602,0
+PG.US,D,19830330,000000,2.71005,2.71696,2.68874,2.71005,3789141.6117031,0
+PG.US,D,19830331,000000,2.68874,2.73827,2.63961,2.66053,3086775.7421556,0
+PG.US,D,19830404,000000,2.63961,2.66053,2.6115,2.65392,5032490.5106604,0
+PG.US,D,19830405,000000,2.65392,2.66763,2.63961,2.65392,2234390.8933653,0
+PG.US,D,19830406,000000,2.6256,2.65392,2.59009,2.6115,5159782.7817485,0
+PG.US,D,19830407,000000,2.6256,2.63961,2.6115,2.6185,3079961.0747044,0
+PG.US,D,19830408,000000,2.63251,2.63961,2.6185,2.63251,1847975.0230068,0
+PG.US,D,19830411,000000,2.63961,2.66053,2.6185,2.64662,4416501.5393513,0
+PG.US,D,19830412,000000,2.65392,2.66763,2.63961,2.64662,2384409.8726081,0
+PG.US,D,19830413,000000,2.68194,2.69614,2.66053,2.66763,4318757.7393135,0
+PG.US,D,19830414,000000,2.66053,2.67503,2.65392,2.66763,2559435.2249017,0
+PG.US,D,19830415,000000,2.72406,2.76648,2.68194,2.73827,5393906.0897776,0
+PG.US,D,19830418,000000,2.73106,2.75908,2.69614,2.75908,4950658.7513262,0
+PG.US,D,19830419,000000,2.73827,2.75908,2.71005,2.73827,3914155.2315296,0
+PG.US,D,19830420,000000,2.73827,2.75238,2.71696,2.73827,4336941.3358341,0
+PG.US,D,19830421,000000,2.73827,2.75908,2.71005,2.71696,3850511.1232555,0
+PG.US,D,19830422,000000,2.73827,2.76648,2.71005,2.73827,1561572.4812332,0
+PG.US,D,19830425,000000,2.73827,2.75908,2.70285,2.71696,2516242.2144255,0
+PG.US,D,19830426,000000,2.69614,2.71696,2.66763,2.71005,3177696.7656629,0
+PG.US,D,19830427,000000,2.71005,2.73827,2.68874,2.71005,4698354.8876813,0
+PG.US,D,19830428,000000,2.68874,2.71005,2.66053,2.68194,8210188.2899583,0
+PG.US,D,19830429,000000,2.66053,2.68874,2.6256,2.63251,4739268.2332612,0
+PG.US,D,19830502,000000,2.63251,2.64662,2.6115,2.6185,3702767.7543695,0
+PG.US,D,19830503,000000,2.60439,2.6185,2.58318,2.59009,4768818.7315812,0
+PG.US,D,19830504,000000,2.57638,2.6256,2.52705,2.56227,5987165.3120273,0
+PG.US,D,19830505,000000,2.54096,2.56227,2.51985,2.54806,7989699.3850063,0
+PG.US,D,19830506,000000,2.58318,2.6115,2.54096,2.60439,10901459.911217,0
+PG.US,D,19830509,000000,2.59749,2.6115,2.57638,2.59009,6584968.6595462,0
+PG.US,D,19830510,000000,2.56227,2.59009,2.52705,2.54806,4318757.7393135,0
+PG.US,D,19830511,000000,2.52705,2.54096,2.50594,2.52705,7098675.7873579,0
+PG.US,D,19830512,000000,2.51274,2.52705,2.50594,2.51985,4216475.8958161,0
+PG.US,D,19830513,000000,2.51985,2.54096,2.49893,2.51274,5580292.2620613,0
+PG.US,D,19830516,000000,2.47072,2.49183,2.4496,2.48482,6298566.1177726,0
+PG.US,D,19830517,000000,2.47782,2.49183,2.46341,2.47782,4871104.6296183,0
+PG.US,D,19830518,000000,2.48482,2.50594,2.46341,2.47072,8580692.1196134,0
+PG.US,D,19830519,000000,2.4496,2.46341,2.41457,2.4496,5321164.6082511,0
+PG.US,D,19830520,000000,2.4426,2.4568,2.38617,2.4496,4009623.4212108,0
+PG.US,D,19830523,000000,2.40738,2.4496,2.40738,2.4426,5800776.0988389,0
+PG.US,D,19830524,000000,2.4355,2.4426,2.41457,2.42129,9167131.6062375,0
+PG.US,D,19830525,000000,2.40738,2.40738,2.37225,2.40037,7566916.3216066,0
+PG.US,D,19830526,000000,2.40037,2.40738,2.37225,2.40738,9694481.2462054,0
+PG.US,D,19830527,000000,2.40037,2.40037,2.35124,2.36515,8087441.1577742,0
+PG.US,D,19830531,000000,2.33003,2.36515,2.33003,2.35776,7053215.2756042,0
+PG.US,D,19830601,000000,2.35124,2.39317,2.33654,2.39317,8723894.4041351,0
+PG.US,D,19830602,000000,2.40738,2.41457,2.38617,2.40037,6937293.9608553,0
+PG.US,D,19830603,000000,2.40738,2.41457,2.36515,2.37917,13235857.037723,0
+PG.US,D,19830606,000000,2.38617,2.38617,2.34413,2.37917,9258049.5888401,0
+PG.US,D,19830607,000000,2.36515,2.37225,2.32283,2.33003,11578823.462254,0
+PG.US,D,19830608,000000,2.33654,2.34413,2.30181,2.30181,10467305.891479,0
+PG.US,D,19830609,000000,2.31592,2.37225,2.29481,2.36515,10730976.656923,0
+PG.US,D,19830610,000000,2.39317,2.41457,2.37225,2.39317,8226097.2897571,0
+PG.US,D,19830613,000000,2.39317,2.40037,2.37225,2.38617,6528145.3005326,0
+PG.US,D,19830614,000000,2.39317,2.39317,2.30873,2.33003,18761599.523858,0
+PG.US,D,19830615,000000,2.31592,2.41457,2.31592,2.41457,18643398.544212,0
+PG.US,D,19830616,000000,2.46341,2.46341,2.42849,2.4426,17084102.686971,0
+PG.US,D,19830617,000000,2.4426,2.4496,2.40037,2.4426,5850784.7904012,0
+PG.US,D,19830620,000000,2.4426,2.4568,2.34413,2.4426,4550607.4642556,0
+PG.US,D,19830621,000000,2.4426,2.4426,2.40037,2.40037,9076212.6099999,0
+PG.US,D,19830622,000000,2.37917,2.40738,2.35124,2.37917,7976064.9819292,0
+PG.US,D,19830623,000000,2.37917,2.38617,2.29481,2.33654,13906403.894038,0
+PG.US,D,19830624,000000,2.34413,2.37917,2.33003,2.35124,10649147.938493,0
+PG.US,D,19830627,000000,2.37225,2.38617,2.33003,2.34413,7278247.2921904,0
+PG.US,D,19830628,000000,2.34413,2.36515,2.33654,2.34413,11887950.684912,0
+PG.US,D,19830629,000000,2.35124,2.38617,2.34413,2.35776,6319023.2973801,0
+PG.US,D,19830630,000000,2.36515,2.4426,2.35776,2.41457,7696481.1621466,0
+PG.US,D,19830701,000000,2.41457,2.47782,2.41457,2.46341,7705573.4672242,0
+PG.US,D,19830705,000000,2.46341,2.46341,2.41457,2.42849,3195882.3894532,0
+PG.US,D,19830706,000000,2.4496,2.47072,2.42849,2.46341,4998394.8734365,0
+PG.US,D,19830707,000000,2.4568,2.50594,2.4496,2.47782,8498863.4011839,0
+PG.US,D,19830708,000000,2.49183,2.49183,2.4568,2.4568,4152825.7057324,0
+PG.US,D,19830711,000000,2.49183,2.49183,2.47072,2.47782,3739133.9337755,0
+PG.US,D,19830712,000000,2.46341,2.46341,2.41457,2.42849,8510230.3029833,0
+PG.US,D,19830713,000000,2.42849,2.4355,2.38617,2.40037,7082762.7330196,0
+PG.US,D,19830714,000000,2.40037,2.46341,2.37225,2.40037,9046661.098045,0
+PG.US,D,19830715,000000,2.40037,2.40738,2.36515,2.37917,4580157.9625757,0
+PG.US,D,19830718,000000,2.33003,2.33654,2.30181,2.30873,14238262.893026,0
+PG.US,D,19830719,000000,2.31592,2.31592,2.27399,2.2879,8542051.3434855,0
+PG.US,D,19830720,000000,2.30873,2.33654,2.29481,2.33654,13351783.420647,0
+PG.US,D,19830721,000000,2.33654,2.34413,2.31592,2.31592,9608101.3070624,0
+PG.US,D,19830722,000000,2.29481,2.30873,2.28051,2.30181,6369031.9889424,0
+PG.US,D,19830725,000000,2.29481,2.31592,2.27399,2.31592,5157509.1986616,0
+PG.US,D,19830726,000000,2.30873,2.31592,2.28051,2.30873,7400991.3834698,0
+PG.US,D,19830727,000000,2.31592,2.34413,2.2664,2.2664,12374380.89749,0
+PG.US,D,19830728,000000,2.27399,2.30873,2.27399,2.28051,9217142.3250696,0
+PG.US,D,19830729,000000,2.27399,2.2879,2.25268,2.2664,5468911.0180418,0
+PG.US,D,19830801,000000,2.2664,2.27399,2.21026,2.22447,6953200.9333842,0
+PG.US,D,19830802,000000,2.23137,2.2664,2.23137,2.24529,5312073.3168083,0
+PG.US,D,19830803,000000,2.25949,2.27399,2.23847,2.27399,6157642.4845124,0
+PG.US,D,19830804,000000,2.28051,2.29481,2.24529,2.27399,7303250.6243367,0
+PG.US,D,19830805,000000,2.29481,2.30181,2.25268,2.2664,4318757.7393135,0
+PG.US,D,19830808,000000,2.2664,2.27399,2.24529,2.27399,3082230.6032516,0
+PG.US,D,19830809,000000,2.27399,2.31592,2.24529,2.31592,7519188.3085754,0
+PG.US,D,19830810,000000,2.31592,2.36515,2.30873,2.35776,7887416.5278739,0
+PG.US,D,19830811,000000,2.36515,2.36515,2.34413,2.35776,3918703.4113383,0
+PG.US,D,19830812,000000,2.35776,2.35776,2.33003,2.34413,2670808.359842,0
+PG.US,D,19830815,000000,2.36515,2.36515,2.34413,2.36515,4530147.2437435,0
+PG.US,D,19830816,000000,2.35124,2.35124,2.31592,2.32283,5055222.2869897,0
+PG.US,D,19830817,000000,2.32283,2.36515,2.31592,2.34413,14842891.044345,0
+PG.US,D,19830818,000000,2.34413,2.35124,2.27399,2.27399,6912285.5605345,0
+PG.US,D,19830819,000000,2.28051,2.30181,2.27399,2.30181,3014039.3288036,0
+PG.US,D,19830822,000000,2.31592,2.31592,2.27399,2.27399,4673351.5555351,0
+PG.US,D,19830823,000000,2.25268,2.27399,2.24529,2.25949,10396843.061214,0
+PG.US,D,19830824,000000,2.27399,2.2879,2.2664,2.27399,3818689.0691183,0
+PG.US,D,19830825,000000,2.2879,2.29481,2.2664,2.27399,3400454.1855273,0
+PG.US,D,19830826,000000,2.27399,2.27399,2.23137,2.25268,8035165.9785693,0
+PG.US,D,19830829,000000,2.25949,2.30873,2.25268,2.29481,5146143.3104971,0
+PG.US,D,19830830,000000,2.30181,2.35776,2.30181,2.34413,6828183.259018,0
+PG.US,D,19830831,000000,2.35124,2.35124,2.33003,2.34413,5518919.7096042,0
+PG.US,D,19830901,000000,2.35124,2.36515,2.33654,2.34413,6321297.8941019,0
+PG.US,D,19830902,000000,2.33003,2.36515,2.33003,2.35776,1613854.7558824,0
+PG.US,D,19830906,000000,2.40738,2.4426,2.39317,2.42849,4968842.3478467,0
+PG.US,D,19830907,000000,2.40738,2.42129,2.37917,2.39317,6062176.322101,0
+PG.US,D,19830908,000000,2.39317,2.42849,2.37225,2.40738,4255115.6583091,0
+PG.US,D,19830909,000000,2.40037,2.4426,2.39317,2.4426,3161787.7658642,0
+PG.US,D,19830912,000000,2.47072,2.49183,2.4496,2.4568,7416897.3423639,0
+PG.US,D,19830913,000000,2.4426,2.47782,2.42849,2.4426,2354860.387923,0
+PG.US,D,19830914,000000,2.4496,2.47782,2.4426,2.46341,3739133.9337755,0
+PG.US,D,19830915,000000,2.46341,2.47782,2.4426,2.4426,3052677.0640269,0
+PG.US,D,19830916,000000,2.4568,2.48482,2.4355,2.47072,1670679.1285309,0
+PG.US,D,19830919,000000,2.49183,2.49893,2.47782,2.48482,3686854.7000311,0
+PG.US,D,19830920,000000,2.50594,2.51274,2.47782,2.47782,5828052.0004371,0
+PG.US,D,19830921,000000,2.47782,2.49183,2.46341,2.47072,7855596.5010066,0
+PG.US,D,19830922,000000,2.46341,2.48482,2.4568,2.47072,5603022.0111207,0
+PG.US,D,19830923,000000,2.49183,2.49183,2.4496,2.46341,4232383.8819799,0
+PG.US,D,19830926,000000,2.46341,2.47072,2.4355,2.46341,5491642.7943711,0
+PG.US,D,19830927,000000,2.46341,2.46341,2.41457,2.4426,3139053.9622651,0
+PG.US,D,19830928,000000,2.4496,2.46341,2.4355,2.4355,2220750.408479,0
+PG.US,D,19830929,000000,2.4426,2.46341,2.42849,2.4355,1982083.9888158,0
+PG.US,D,19830930,000000,2.4355,2.4426,2.41457,2.4355,2113913.2897286,0
+PG.US,D,19831003,000000,2.42129,2.47072,2.41457,2.46341,5173419.2120953,0
+PG.US,D,19831004,000000,2.46341,2.50594,2.46341,2.47782,5387079.2587075,0
+PG.US,D,19831005,000000,2.49183,2.54096,2.47072,2.54096,4668806.4166311,0
+PG.US,D,19831006,000000,2.54096,2.59009,2.54096,2.58318,8703435.1972579,0
+PG.US,D,19831007,000000,2.60439,2.60439,2.56227,2.58318,5453003.031878,0
+PG.US,D,19831010,000000,2.59009,2.60439,2.57638,2.59749,1170608.4310659,0
+PG.US,D,19831011,000000,2.59009,2.6185,2.58318,2.59009,3195882.3894532,0
+PG.US,D,19831012,000000,2.58318,2.59009,2.55516,2.56227,3870972.3574024,0
+PG.US,D,19831013,000000,2.56227,2.56917,2.55516,2.56227,2313946.0287081,0
+PG.US,D,19831014,000000,2.56917,2.57638,2.55516,2.57638,10055884.661704,0
+PG.US,D,19831017,000000,2.56917,2.63961,2.56227,2.60439,5080221.5645963,0
+PG.US,D,19831018,000000,2.6115,2.6115,2.52705,2.52705,3855059.3030641,0
+PG.US,D,19831019,000000,2.51985,2.53424,2.48482,2.52705,4191468.5091302,0
+PG.US,D,19831020,000000,2.54096,2.56917,2.51985,2.56227,5603022.0111207,0
+PG.US,D,19831021,000000,2.57638,2.58318,2.49183,2.56227,4205108.9940165,0
+PG.US,D,19831024,000000,2.51274,2.56917,2.49183,2.56917,4161921.0517149,0
+PG.US,D,19831025,000000,2.56917,2.56917,2.54096,2.54096,1572935.3284931,0
+PG.US,D,19831026,000000,2.54096,2.56917,2.51274,2.52705,3057224.2302007,0
+PG.US,D,19831027,000000,2.49183,2.49183,2.4355,2.46341,5062041.0089805,0
+PG.US,D,19831028,000000,2.46341,2.47782,2.41457,2.42129,6448590.1651899,0
+PG.US,D,19831031,000000,2.41457,2.4426,2.41457,2.42849,5657573.8143172,0
+PG.US,D,19831101,000000,2.4568,2.46341,2.42849,2.4568,5518919.7096042,0
+PG.US,D,19831102,000000,2.46341,2.49183,2.4496,2.46341,2957212.9288854,0
+PG.US,D,19831103,000000,2.47072,2.47782,2.4496,2.4496,3052677.0640269,0
+PG.US,D,19831104,000000,2.4496,2.46341,2.41457,2.41457,5659843.3428645,0
+PG.US,D,19831107,000000,2.41457,2.4426,2.40738,2.42849,3168606.487855,0
+PG.US,D,19831108,000000,2.4426,2.4426,2.42849,2.4426,1111511.4889655,0
+PG.US,D,19831109,000000,2.4426,2.49183,2.4355,2.48482,2020721.7240391,0
+PG.US,D,19831110,000000,2.48482,2.49183,2.4568,2.46341,3755045.974479,0
+PG.US,D,19831111,000000,2.46341,2.49183,2.4426,2.48482,1168334.847979,0
+PG.US,D,19831114,000000,2.49183,2.53424,2.48482,2.49893,2982217.2746665,0
+PG.US,D,19831115,000000,2.49183,2.53424,2.48482,2.50594,2523060.9364163,0
+PG.US,D,19831116,000000,2.54096,2.54096,2.51274,2.52705,2688996.0109022,0
+PG.US,D,19831117,000000,2.52705,2.54096,2.51274,2.51274,3682313.6156667,0
+PG.US,D,19831118,000000,2.51274,2.51985,2.47072,2.49183,5571193.8751742,0
+PG.US,D,19831121,000000,2.47782,2.51274,2.47782,2.51274,2677626.0681979,0
+PG.US,D,19831122,000000,2.51274,2.51274,2.48482,2.50594,3975526.7703519,0
+PG.US,D,19831123,000000,2.49183,2.51274,2.49183,2.50594,3077686.4779826,0
+PG.US,D,19831125,000000,2.51274,2.51274,2.49183,2.51274,2816283.2138157,0
+PG.US,D,19831128,000000,2.51274,2.53424,2.51274,2.51274,2404865.0249457,0
+PG.US,D,19831129,000000,2.52705,2.59009,2.51274,2.59009,8896646.173342,0
+PG.US,D,19831130,000000,2.59009,2.6115,2.58318,2.59009,7205506.8242989,0
+PG.US,D,19831201,000000,2.59009,2.59749,2.56227,2.56917,6532688.4121668,0
+PG.US,D,19831202,000000,2.56917,2.59009,2.51985,2.54096,1511565.8169407,0
+PG.US,D,19831205,000000,2.54096,2.55516,2.53424,2.53424,2148015.008762,0
+PG.US,D,19831206,000000,2.54096,2.56917,2.51985,2.56227,3114054.6846585,0
+PG.US,D,19831207,000000,2.56227,2.59009,2.54096,2.54806,4150553.1362804,0
+PG.US,D,19831208,000000,2.51274,2.56227,2.49893,2.51274,3689131.3240227,0
+PG.US,D,19831209,000000,2.51274,2.51274,2.49183,2.51274,1116061.6960439,0
+PG.US,D,19831212,000000,2.49183,2.49893,2.46341,2.47782,2779913.9935048,0
+PG.US,D,19831213,000000,2.47782,2.49183,2.46341,2.48482,3698222.6154655,0
+PG.US,D,19831214,000000,2.48482,2.49893,2.46341,2.46341,1832061.9686684,0
+PG.US,D,19831215,000000,2.46341,2.46341,2.4355,2.4426,7232785.7668019,0
+PG.US,D,19831216,000000,2.4426,2.4496,2.4355,2.4426,3298167.2738554,0
+PG.US,D,19831219,000000,2.4496,2.4568,2.4355,2.4355,3659580.8257026,0
+PG.US,D,19831220,000000,2.4426,2.47072,2.4426,2.4496,3034497.5220459,0
+PG.US,D,19831221,000000,2.4568,2.50594,2.4496,2.49183,2300305.5438218,0
+PG.US,D,19831222,000000,2.49183,2.50594,2.47072,2.49183,2829927.7532416,0
+PG.US,D,19831223,000000,2.49183,2.50594,2.47072,2.49183,1166064.3057969,0
+PG.US,D,19831227,000000,2.49183,2.51274,2.48482,2.51274,1254713.7734872,0
+PG.US,D,19831228,000000,2.51985,2.52705,2.49893,2.51274,2611711.4177416,0
+PG.US,D,19831229,000000,2.51985,2.54096,2.51274,2.51274,1504749.1222197,0
+PG.US,D,19831230,000000,2.50594,2.51274,2.49183,2.49183,4732446.4703656,0
+PG.US,D,19840103,000000,2.49183,2.50594,2.47782,2.49183,2559435.2249017,0
+PG.US,D,19840104,000000,2.49183,2.49183,2.46341,2.49183,5757584.1019975,0
+PG.US,D,19840105,000000,2.49183,2.50594,2.42849,2.46341,7028211.9434579,0
+PG.US,D,19840106,000000,2.46341,2.46341,2.38617,2.40037,11678830.709029,0
+PG.US,D,19840109,000000,2.39317,2.40037,2.35776,2.39317,8987564.1559446,0
+PG.US,D,19840110,000000,2.39317,2.40738,2.37225,2.40037,6382669.4329241,0
+PG.US,D,19840111,000000,2.34413,2.37225,2.34413,2.36515,16736321.510931,0
+PG.US,D,19840112,000000,2.36515,2.38617,2.36515,2.36515,5689391.8139147,0
+PG.US,D,19840113,000000,2.37225,2.39317,2.36515,2.38617,3209521.8607047,0
+PG.US,D,19840116,000000,2.35124,2.37225,2.34413,2.36515,4882469.504148,0
+PG.US,D,19840117,000000,2.36515,2.37225,2.34413,2.37225,4916565.1413719,0
+PG.US,D,19840118,000000,2.37917,2.39317,2.36515,2.37225,2386680.4147902,0
+PG.US,D,19840119,000000,2.37225,2.39317,2.36515,2.39317,2009359.8904141,0
+PG.US,D,19840120,000000,2.39317,2.40037,2.38617,2.40037,5075678.4529622,0
+PG.US,D,19840123,000000,2.40037,2.40037,2.36515,2.38617,3336808.0499833,0
+PG.US,D,19840124,000000,2.38617,2.38617,2.35124,2.35776,4284666.1566291,0
+PG.US,D,19840125,000000,2.35776,2.36515,2.27399,2.27399,15417966.670074,0
+PG.US,D,19840126,000000,2.24529,2.2664,2.23847,2.23847,11206038.954067,0
+PG.US,D,19840127,000000,2.22447,2.22447,2.21026,2.22447,8105629.8224692,0
+PG.US,D,19840130,000000,2.23847,2.25268,2.20345,2.21736,6875919.3811283,0
+PG.US,D,19840131,000000,2.21736,2.22447,2.19596,2.21026,7862412.1820927,0
+PG.US,D,19840201,000000,2.21736,2.24529,2.21026,2.23137,8767080.319167,0
+PG.US,D,19840202,000000,2.23847,2.2664,2.21736,2.21736,6571331.2155645,0
+PG.US,D,19840203,000000,2.22447,2.24529,2.21026,2.21026,8312471.1470907,0
+PG.US,D,19840206,000000,2.19596,2.22447,2.19596,2.21026,2841287.5595969,0
+PG.US,D,19840207,000000,2.18925,2.21026,2.18204,2.18925,8217003.9710444,0
+PG.US,D,19840208,000000,2.18925,2.18925,2.09779,2.11871,9223963.0743303,0
+PG.US,D,19840209,000000,2.09779,2.14722,2.09069,2.13933,12944909.357045,0
+PG.US,D,19840210,000000,2.13311,2.14722,2.09779,2.11871,6121274.2778364,0
+PG.US,D,19840213,000000,2.09779,2.11871,2.04837,2.08369,6414493.5143309,0
+PG.US,D,19840214,000000,2.08369,2.09779,2.04837,2.04837,6964566.8215488,0
+PG.US,D,19840215,000000,2.08369,2.09779,2.06228,2.06938,5821234.2920812,0
+PG.US,D,19840216,000000,2.06228,2.06228,2.04107,2.05557,4884746.1281395,0
+PG.US,D,19840217,000000,2.04837,2.04837,2.03426,2.04107,3793687.7642419,0
+PG.US,D,19840221,000000,2.04837,2.05557,2.02716,2.04107,3998260.5739509,0
+PG.US,D,19840222,000000,2.04837,2.06938,2.04107,2.04107,4675625.1386219,0
+PG.US,D,19840223,000000,2.03426,2.04837,2.02015,2.04107,3448191.3212726,0
+PG.US,D,19840224,000000,2.06938,2.1046,2.06228,2.09779,5068858.7173365,0
+PG.US,D,19840227,000000,2.09779,2.12611,2.08369,2.1116,4591520.8098356,0
+PG.US,D,19840228,000000,2.09779,2.09779,2.07648,2.09779,3257255.9555453,0
+PG.US,D,19840229,000000,2.06938,2.08369,2.06228,2.06228,9455802.6629234,0
+PG.US,D,19840301,000000,2.04107,2.04107,2.01305,2.01305,7462358.8677524,0
+PG.US,D,19840302,000000,2.01305,2.04837,2.00644,2.02716,7194140.9361343,0
+PG.US,D,19840305,000000,2.02716,2.04107,2.02015,2.02716,3655032.645894,0
+PG.US,D,19840306,000000,2.02716,2.03426,1.99904,2.00644,3611845.7172272,0
+PG.US,D,19840307,000000,1.99904,2.04837,1.99904,2.02716,5052945.6629981,0
+PG.US,D,19840308,000000,2.03426,2.04837,2.02716,2.03426,8639789.0617139,0
+PG.US,D,19840309,000000,2.02716,2.04107,2.02015,2.03426,2979945.7188494,0
+PG.US,D,19840312,000000,2.02716,2.04837,2.02716,2.04837,4459686.4407483,0
+PG.US,D,19840313,000000,2.04837,2.06228,2.04837,2.05557,8153359.8627702,0
+PG.US,D,19840314,000000,2.04837,2.08369,2.04837,2.07648,3141330.5862568,0
+PG.US,D,19840315,000000,2.06938,2.14722,2.06228,2.12611,7473723.7422821,0
+PG.US,D,19840316,000000,2.16794,2.17494,2.14722,2.15374,7310069.3463276,0
+PG.US,D,19840319,000000,2.13933,2.14722,2.12611,2.12611,2716268.8715957,0
+PG.US,D,19840320,000000,2.13933,2.14722,2.12611,2.14722,800106.62868057,0
+PG.US,D,19840321,000000,2.13311,2.13933,2.1046,2.1116,3752773.405027,0
+PG.US,D,19840322,000000,2.12611,2.12611,2.07648,2.07648,4825643.1042297,0
+PG.US,D,19840323,000000,2.07648,2.09779,2.05557,2.05557,3518650.0969981,0
+PG.US,D,19840326,000000,2.05557,2.06938,2.04107,2.04107,4639255.918311,0
+PG.US,D,19840327,000000,2.04837,2.06228,2.04107,2.04837,2313946.0287081,0
+PG.US,D,19840328,000000,2.06228,2.11871,2.04837,2.11871,3852786.7336122,0
+PG.US,D,19840329,000000,2.11871,2.13311,2.09779,2.09779,2113913.2897286,0
+PG.US,D,19840330,000000,2.09779,2.12611,2.09069,2.1116,2450330.6048739,0
+PG.US,D,19840402,000000,2.1116,2.13311,2.07648,2.09779,4696087.3864038,0
+PG.US,D,19840403,000000,2.09069,2.09779,2.04837,2.06228,2357137.0119145,0
+PG.US,D,19840404,000000,2.04837,2.06228,2.04107,2.04837,3580025.6903598,0
+PG.US,D,19840405,000000,2.05557,2.06938,2.03426,2.03426,3241342.901207,0
+PG.US,D,19840406,000000,2.02716,2.06228,2.02716,2.03426,2943570.4167291,0
+PG.US,D,19840409,000000,2.05557,2.09069,2.04107,2.07648,1816153.9825045,0
+PG.US,D,19840410,000000,2.08369,2.09779,2.07648,2.07648,2807194.9632776,0
+PG.US,D,19840411,000000,2.09069,2.09779,2.06938,2.09069,10462762.779844,0
+PG.US,D,19840412,000000,2.09779,2.14722,2.07648,2.14722,11442432.804278,0
+PG.US,D,19840413,000000,2.12611,2.13311,2.09779,2.12611,3154960.9347941,0
+PG.US,D,19840416,000000,2.1116,2.12611,2.08369,2.12611,3157238.5724206,0
+PG.US,D,19840417,000000,2.12611,2.12611,2.11871,2.12611,4891562.8228606,0
+PG.US,D,19840418,000000,2.12611,2.13933,2.12611,2.12611,2607166.2788376,0
+PG.US,D,19840419,000000,2.12611,2.12611,2.1046,2.11871,3991443.8792298,0
+PG.US,D,19840423,000000,2.1116,2.11871,2.09779,2.09779,3866427.2184985,0
+PG.US,D,19840424,000000,2.1046,2.15374,2.09779,2.12611,7566916.3216066,0
+PG.US,D,19840425,000000,2.11871,2.13311,2.1046,2.13311,5309802.7746261,0
+PG.US,D,19840426,000000,2.12611,2.12611,2.09779,2.1116,4341484.4474682,0
+PG.US,D,19840427,000000,2.1116,2.1116,2.09069,2.09069,3627754.7170259,0
+PG.US,D,19840430,000000,2.07648,2.09779,2.05557,2.07648,3098141.6303202,0
+PG.US,D,19840501,000000,2.07648,2.12611,2.07648,2.11871,5318897.1069737,0
+PG.US,D,19840502,000000,2.1046,2.12611,2.1046,2.11871,4782456.1755629,0
+PG.US,D,19840503,000000,2.11871,2.13933,2.1046,2.12611,3907347.6595227,0
+PG.US,D,19840504,000000,2.1116,2.11871,2.05557,2.07648,2882200.9051767,0
+PG.US,D,19840507,000000,2.07648,2.09069,2.06228,2.07648,2879930.3629946,0
+PG.US,D,19840508,000000,2.07648,2.09779,2.06938,2.08369,4400589.4986478,0
+PG.US,D,19840509,000000,2.09069,2.09779,2.06228,2.06938,3702767.7543695,0
+PG.US,D,19840510,000000,2.06938,2.09069,2.06228,2.06938,20730041.000518,0
+PG.US,D,19840511,000000,2.07648,2.09779,2.06938,2.08369,3357266.2432256,0
+PG.US,D,19840514,000000,2.07648,2.1116,2.06938,2.1116,2677626.0681979,0
+PG.US,D,19840515,000000,2.1116,2.18204,2.1046,2.16794,7425990.6610765,0
+PG.US,D,19840516,000000,2.16794,2.19596,2.16794,2.18925,4527875.6879265,0
+PG.US,D,19840517,000000,2.18925,2.18925,2.14722,2.14722,3500465.4868426,0
+PG.US,D,19840518,000000,2.16143,2.17494,2.14722,2.16143,4918839.7380937,0
+PG.US,D,19840521,000000,2.16143,2.17494,2.13311,2.13311,5398449.2014117,0
+PG.US,D,19840522,000000,2.13311,2.13311,2.11871,2.12611,4891562.8228606,0
+PG.US,D,19840523,000000,2.12611,2.12611,2.08369,2.09779,4493779.0370676,0
+PG.US,D,19840524,000000,2.08369,2.09069,2.06938,2.07648,2852653.4477614,0
+PG.US,D,19840525,000000,2.07648,2.1116,2.06938,2.09779,4291477.7831757,0
+PG.US,D,19840529,000000,2.09779,2.1046,2.06228,2.08369,4627888.0028767,0
+PG.US,D,19840530,000000,2.07648,2.16794,2.06938,2.13933,3880060.6079406,0
+PG.US,D,19840531,000000,2.13311,2.16143,2.1116,2.15374,6164460.1928683,0
+PG.US,D,19840601,000000,2.17494,2.22447,2.17494,2.21026,6894102.9776489,0
+PG.US,D,19840604,000000,2.23137,2.24529,2.22447,2.22447,5068858.7173365,0
+PG.US,D,19840605,000000,2.22447,2.24529,2.21736,2.24529,6169004.3181373,0
+PG.US,D,19840606,000000,2.24529,2.27399,2.23847,2.27399,6989571.1673301,0
+PG.US,D,19840607,000000,2.27399,2.27399,2.24529,2.2664,2811741.1158164,0
+PG.US,D,19840608,000000,2.25268,2.25268,2.22447,2.24529,2298031.9607349,0
+PG.US,D,19840611,000000,2.23847,2.23847,2.18925,2.18925,3270887.3177176,0
+PG.US,D,19840612,000000,2.18925,2.21026,2.16794,2.20345,1788876.0536365,0
+PG.US,D,19840613,000000,2.19596,2.25949,2.19596,2.25949,2182106.5914463,0
+PG.US,D,19840614,000000,2.2664,2.27399,2.23137,2.2664,4798371.2571711,0
+PG.US,D,19840615,000000,2.25949,2.2879,2.23137,2.23137,3939160.5909458,0
+PG.US,D,19840618,000000,2.23137,2.2879,2.21026,2.27399,5712126.6311485,0
+PG.US,D,19840619,000000,2.27399,2.29481,2.2664,2.27399,7537364.8096516,0
+PG.US,D,19840620,000000,2.24529,2.29481,2.23137,2.2879,6312203.5617543,0
+PG.US,D,19840621,000000,2.27399,2.31592,2.2664,2.27399,8035165.9785693,0
+PG.US,D,19840622,000000,2.27399,2.29481,2.25949,2.2879,4912021.0161029,0
+PG.US,D,19840625,000000,2.29481,2.29481,2.27399,2.27399,1943439.1581483,0
+PG.US,D,19840626,000000,2.27399,2.30873,2.27399,2.28051,3705039.3101865,0
+PG.US,D,19840627,000000,2.2879,2.29481,2.25268,2.27399,3959615.7432833,0
+PG.US,D,19840628,000000,2.25949,2.29481,2.25268,2.28051,2136649.1205974,0
+PG.US,D,19840629,000000,2.27399,2.31592,2.2664,2.29481,4762001.0232253,0
+PG.US,D,19840702,000000,2.27399,2.30181,2.27399,2.30181,3441365.5038374,0
+PG.US,D,19840703,000000,2.2879,2.31592,2.2879,2.31592,4234654.4241621,0
+PG.US,D,19840705,000000,2.31592,2.32283,2.29481,2.29481,5014302.8596003,0
+PG.US,D,19840706,000000,2.2879,2.30181,2.28051,2.29481,2745823.4244554,0
+PG.US,D,19840709,000000,2.29481,2.30181,2.24529,2.29481,2918574.1800272,0
+PG.US,D,19840710,000000,2.27399,2.31592,2.27399,2.29481,3818689.0691183,0
+PG.US,D,19840711,000000,2.29481,2.33654,2.29481,2.31592,9987698.4554302,0
+PG.US,D,19840712,000000,2.31592,2.34413,2.31592,2.33003,5953065.6202637,0
+PG.US,D,19840713,000000,2.33654,2.35124,2.31592,2.34413,4762001.0232253,0
+PG.US,D,19840716,000000,2.30873,2.33654,2.30873,2.33654,6850917.0626171,0
+PG.US,D,19840717,000000,2.33654,2.35776,2.33003,2.35124,3752773.405027,0
+PG.US,D,19840718,000000,2.34413,2.34413,2.31592,2.33003,3361812.3957645,0
+PG.US,D,19840719,000000,2.31592,2.31592,2.29481,2.30873,3170877.0300372,0
+PG.US,D,19840720,000000,2.31592,2.32283,2.29481,2.30873,5114317.2018203,0
+PG.US,D,19840723,000000,2.31592,2.31592,2.27399,2.30181,3586843.3987158,0
+PG.US,D,19840724,000000,2.30181,2.31592,2.29481,2.31592,3927796.730051,0
+PG.US,D,19840725,000000,2.30181,2.38617,2.30181,2.37917,7375982.983149,0
+PG.US,D,19840726,000000,2.37225,2.37917,2.35124,2.36515,4375583.1255969,0
+PG.US,D,19840727,000000,2.36515,2.37225,2.34413,2.36515,2911753.4307665,0
+PG.US,D,19840730,000000,2.34413,2.34413,2.28051,2.2879,3068594.1729048,0
+PG.US,D,19840731,000000,2.2879,2.31592,2.28051,2.30873,4266479.5192039,0
+PG.US,D,19840801,000000,2.33003,2.35776,2.31592,2.33654,2832197.2817889,0
+PG.US,D,19840802,000000,2.31592,2.39317,2.31592,2.38617,8153359.8627702,0
+PG.US,D,19840803,000000,2.40738,2.4568,2.38617,2.42849,11753839.691833,0
+PG.US,D,19840806,000000,2.42849,2.48482,2.41457,2.4426,10896909.704139,0
+PG.US,D,19840807,000000,2.42129,2.51274,2.41457,2.46341,6741805.3471448,0
+PG.US,D,19840808,000000,2.46341,2.49183,2.39317,2.39317,4907471.8226593,0
+PG.US,D,19840809,000000,2.37225,2.41457,2.37225,2.39317,6521325.5649069,0
+PG.US,D,19840810,000000,2.51274,2.51274,2.42129,2.42129,8328386.2286988,0
+PG.US,D,19840813,000000,2.41457,2.4426,2.40037,2.4355,2618534.194272,0
+PG.US,D,19840814,000000,2.4426,2.4426,2.40037,2.40037,4689260.5553338,0
+PG.US,D,19840815,000000,2.40037,2.42129,2.35124,2.35776,5325703.6653457,0
+PG.US,D,19840816,000000,2.36515,2.39317,2.34413,2.37225,4193738.0376775,0
+PG.US,D,19840817,000000,2.37917,2.39317,2.37225,2.37225,2804922.3938256,0
+PG.US,D,19840820,000000,2.38617,2.41457,2.37225,2.41457,2936755.7492779,0
+PG.US,D,19840821,000000,2.40738,2.47782,2.40738,2.46341,6630430.1849347,0
+PG.US,D,19840822,000000,2.46341,2.47072,2.41457,2.4426,3832332.5949095,0
+PG.US,D,19840823,000000,2.4426,2.49183,2.4355,2.48482,3493645.7512168,0
+PG.US,D,19840824,000000,2.48482,2.48482,2.4496,2.47072,3139053.9622651,0
+PG.US,D,19840827,000000,2.46341,2.46341,2.4355,2.4496,3650485.4797202,0
+PG.US,D,19840828,000000,2.4426,2.48482,2.4426,2.47072,1782053.277106,0
+PG.US,D,19840829,000000,2.47072,2.48482,2.4496,2.4568,4257381.1323167,0
+PG.US,D,19840830,000000,2.4496,2.46341,2.4496,2.4496,2970849.3592321,0
+PG.US,D,19840831,000000,2.4496,2.4568,2.4355,2.4496,1827517.8433993,0
+PG.US,D,19840904,000000,2.4426,2.4426,2.39317,2.42129,2077552.1784969,0
+PG.US,D,19840905,000000,2.42129,2.42129,2.40037,2.40738,2602620.1262987,0
+PG.US,D,19840906,000000,2.41457,2.4426,2.40738,2.4355,2427594.7740051,0
+PG.US,D,19840907,000000,2.4426,2.46341,2.41457,2.42129,3889154.9402881,0
+PG.US,D,19840910,000000,2.39317,2.41457,2.37917,2.39317,2748095.9939073,0
+PG.US,D,19840911,000000,2.40738,2.41457,2.37917,2.37917,4859740.7687235,0
+PG.US,D,19840912,000000,2.38617,2.39317,2.34413,2.39317,2875379.1422812,0
+PG.US,D,19840913,000000,2.40037,2.48482,2.37917,2.47782,4093732.8181716,0
+PG.US,D,19840914,000000,2.49183,2.51985,2.47782,2.49893,7769217.5754985,0
+PG.US,D,19840917,000000,2.48482,2.49183,2.46341,2.46341,5187058.6833468,0
+PG.US,D,19840918,000000,2.4496,2.4568,2.42849,2.42849,6575878.3817383,0
+PG.US,D,19840919,000000,2.41457,2.4355,2.40037,2.41457,4607432.8505391,0
+PG.US,D,19840920,000000,2.40738,2.4426,2.40037,2.4426,2461693.4521338,0
+PG.US,D,19840921,000000,2.37225,2.4496,2.37225,2.4426,4550607.4642556,0
+PG.US,D,19840924,000000,2.37225,2.41457,2.37225,2.41457,2186657.8121597,0
+PG.US,D,19840925,000000,2.40738,2.47782,2.39317,2.46341,4798371.2571711,0
+PG.US,D,19840926,000000,2.4496,2.49183,2.4426,2.46341,2123010.6629808,0
+PG.US,D,19840927,000000,2.47072,2.48482,2.4568,2.47782,4498326.2032413,0
+PG.US,D,19840928,000000,2.46341,2.47072,2.42849,2.4426,1493381.2067852,0
+PG.US,D,19841001,000000,2.4426,2.46341,2.42129,2.4426,2250297.8658943,0
+PG.US,D,19841002,000000,2.4355,2.48482,2.4355,2.4496,5700762.7702537,0
+PG.US,D,19841003,000000,2.4496,2.46341,2.4426,2.4568,3132238.281179,0
+PG.US,D,19841004,000000,2.46341,2.47782,2.42849,2.4426,8021528.5345876,0
+PG.US,D,19841005,000000,2.4426,2.4426,2.33654,2.35776,13294957.020729,0
+PG.US,D,19841008,000000,2.34413,2.35776,2.32283,2.35124,4393769.7630222,0
+PG.US,D,19841009,000000,2.35124,2.36515,2.34413,2.34413,6607699.4222404,0
+PG.US,D,19841010,000000,2.34413,2.37225,2.33654,2.36515,6746359.6087629,0
+PG.US,D,19841011,000000,2.37225,2.37225,2.31592,2.34413,7578281.1961363,0
+PG.US,D,19841012,000000,2.34413,2.36515,2.33654,2.35776,5457544.1162423,0
+PG.US,D,19841015,000000,2.33003,2.35776,2.33003,2.35124,5887149.9561725,0
+PG.US,D,19841016,000000,2.34413,2.37225,2.33654,2.37225,3993713.4077771,0
+PG.US,D,19841017,000000,2.37225,2.38617,2.35776,2.38617,3575475.4832814,0
+PG.US,D,19841018,000000,2.37225,2.42849,2.37225,2.42849,7353257.2886292,0
+PG.US,D,19841019,000000,2.48482,2.49183,2.42849,2.49183,15756650.472862,0
+PG.US,D,19841022,000000,2.48482,2.51274,2.47782,2.51274,3768689.5002701,0
+PG.US,D,19841023,000000,2.51274,2.54806,2.49183,2.51985,5218881.7511187,0
+PG.US,D,19841024,000000,2.51985,2.56227,2.51274,2.55516,8153359.8627702,0
+PG.US,D,19841025,000000,2.54096,2.55516,2.52705,2.53424,7373710.413697,0
+PG.US,D,19841026,000000,2.51985,2.53424,2.50594,2.51274,4630167.6677729,0
+PG.US,D,19841029,000000,2.51274,2.51274,2.49893,2.51274,2404865.0249457,0
+PG.US,D,19841030,000000,2.51274,2.57638,2.50594,2.56917,5773494.1154312,0
+PG.US,D,19841031,000000,2.55516,2.56227,2.54096,2.54096,4191468.5091302,0
+PG.US,D,19841101,000000,2.54096,2.56227,2.51985,2.54806,4450593.1220357,0
+PG.US,D,19841102,000000,2.54096,2.59009,2.54096,2.56917,6180370.206302,0
+PG.US,D,19841105,000000,2.56917,2.58318,2.56227,2.56227,1832061.9686684,0
+PG.US,D,19841106,000000,2.56227,2.6115,2.55516,2.6115,8510230.3029833,0
+PG.US,D,19841107,000000,2.59749,2.6115,2.56917,2.58318,8342026.7135852,0
+PG.US,D,19841108,000000,2.56917,2.58318,2.55516,2.56227,4023262.8924622,0
+PG.US,D,19841109,000000,2.56227,2.58318,2.51274,2.51985,3641394.1882774,0
+PG.US,D,19841112,000000,2.53424,2.53424,2.49893,2.51985,1311538.1461356,0
+PG.US,D,19841113,000000,2.51274,2.51274,2.46341,2.47072,5041586.8702778,0
+PG.US,D,19841114,000000,2.49183,2.53424,2.48482,2.51274,4014170.5873845,0
+PG.US,D,19841115,000000,2.52705,2.56227,2.51274,2.55516,4746087.968887,0
+PG.US,D,19841116,000000,2.56227,2.58318,2.48482,2.49183,5753040.9903634,0
+PG.US,D,19841119,000000,2.48482,2.51985,2.48482,2.50594,4141461.8448376,0
+PG.US,D,19841120,000000,2.51274,2.56227,2.51274,2.54096,3382270.5890068,0
+PG.US,D,19841121,000000,2.52705,2.55516,2.51985,2.54096,3236794.7213983,0
+PG.US,D,19841123,000000,2.56227,2.6115,2.55516,2.6115,6141730.4438089,0
+PG.US,D,19841126,000000,2.6115,2.6185,2.56227,2.58318,7691936.0232426,0
+PG.US,D,19841127,000000,2.59009,2.59009,2.56227,2.56227,5055222.2869897,0
+PG.US,D,19841128,000000,2.56227,2.56917,2.51274,2.51274,3173152.6403938,0
+PG.US,D,19841129,000000,2.51274,2.55516,2.50594,2.54806,3568661.829465,0
+PG.US,D,19841130,000000,2.53424,2.54096,2.49183,2.52705,3057224.2302007,0
+PG.US,D,19841203,000000,2.52705,2.56917,2.51274,2.55516,6116729.1389324,0
+PG.US,D,19841204,000000,2.56227,2.56917,2.54096,2.54096,4702902.053855,0
+PG.US,D,19841205,000000,2.54806,2.54806,2.51274,2.52705,2068458.8597843,0
+PG.US,D,19841206,000000,2.51274,2.54096,2.51274,2.52705,3543656.470049,0
+PG.US,D,19841207,000000,2.54096,2.54806,2.51274,2.51274,3514105.971729,0
+PG.US,D,19841210,000000,2.51274,2.56917,2.51274,2.56227,3468644.4463404,0
+PG.US,D,19841211,000000,2.55516,2.59009,2.54806,2.56227,2977672.1357625,0
+PG.US,D,19841212,000000,2.58318,2.59009,2.56917,2.58318,2825377.5461632,0
+PG.US,D,19841213,000000,2.58318,2.59009,2.54096,2.54806,3114054.6846585,0
+PG.US,D,19841214,000000,2.54096,2.59009,2.54096,2.56227,4452864.6778527,0
+PG.US,D,19841217,000000,2.56227,2.56227,2.49893,2.53424,9337611.8196272,0
+PG.US,D,19841218,000000,2.54096,2.58318,2.53424,2.57638,11947048.640647,0
+PG.US,D,19841219,000000,2.58318,2.59749,2.54806,2.56227,8328386.2286988,0
+PG.US,D,19841220,000000,2.56227,2.57638,2.52705,2.54096,5423452.533558,0
+PG.US,D,19841221,000000,2.53424,2.53424,2.4426,2.47072,19645801.358611,0
+PG.US,D,19841224,000000,2.47072,2.49893,2.47072,2.47072,3577753.1209079,0
+PG.US,D,19841226,000000,2.47072,2.49183,2.46341,2.48482,2418504.4961972,0
+PG.US,D,19841227,000000,2.49183,2.49183,2.48482,2.49183,2723090.6344912,0
+PG.US,D,19841228,000000,2.49183,2.49893,2.48482,2.48482,4366489.8068842,0
+PG.US,D,19841231,000000,2.48482,2.49893,2.46341,2.49183,3502741.0971993,0
+PG.US,D,19850102,000000,2.48482,2.49183,2.4568,2.46341,3302711.3991244,0
+PG.US,D,19850103,000000,2.4426,2.4496,2.38617,2.4426,13160846.027649,0
+PG.US,D,19850104,000000,2.4355,2.4496,2.42129,2.4496,4486963.3559814,0
+PG.US,D,19850107,000000,2.46341,2.49183,2.4496,2.48482,3300440.8569423,0
+PG.US,D,19850108,000000,2.49183,2.51274,2.48482,2.49183,4086911.0552761,0
+PG.US,D,19850109,000000,2.49183,2.51274,2.46341,2.47072,5030217.9412085,0
+PG.US,D,19850110,000000,2.46341,2.47072,2.4355,2.4568,6412221.9585139,0
+PG.US,D,19850111,000000,2.46341,2.48482,2.4355,2.4426,7016847.0689282,0
+PG.US,D,19850114,000000,2.40738,2.47782,2.40037,2.46341,11744748.40039,0
+PG.US,D,19850115,000000,2.47782,2.48482,2.4496,2.47072,5753040.9903634,0
+PG.US,D,19850116,000000,2.47072,2.51274,2.46341,2.51274,5198421.5306066,0
+PG.US,D,19850117,000000,2.49893,2.50594,2.46341,2.49183,5157509.1986616,0
+PG.US,D,19850118,000000,2.48482,2.49183,2.42129,2.42849,8226097.2897571,0
+PG.US,D,19850121,000000,2.4426,2.49893,2.42849,2.47782,10096799.020918,0
+PG.US,D,19850122,000000,2.49183,2.50594,2.47782,2.50594,8085167.5746873,0
+PG.US,D,19850123,000000,2.47072,2.51274,2.47072,2.51274,5634842.037988,0
+PG.US,D,19850124,000000,2.51274,2.51274,2.42849,2.4426,8146542.1544143,0
+PG.US,D,19850125,000000,2.42129,2.4355,2.40037,2.40738,9653565.8733557,0
+PG.US,D,19850128,000000,2.40738,2.41457,2.38617,2.40738,11974323.52861,0
+PG.US,D,19850129,000000,2.40738,2.49893,2.40037,2.49893,6562236.8832169,0
+PG.US,D,19850130,000000,2.51274,2.51274,2.46341,2.47782,7241874.0173399,0
+PG.US,D,19850131,000000,2.47072,2.49183,2.4426,2.46341,7566916.3216066,0
+PG.US,D,19850201,000000,2.42849,2.4426,2.42129,2.4355,6580424.5342771,0
+PG.US,D,19850204,000000,2.42849,2.46341,2.42849,2.4568,6319023.2973801,0
+PG.US,D,19850205,000000,2.4568,2.4568,2.41457,2.42849,5082493.1204134,0
+PG.US,D,19850206,000000,2.4355,2.46341,2.42849,2.4426,6000802.756009,0
+PG.US,D,19850207,000000,2.4426,2.46341,2.42849,2.4426,7169137.603988,0
+PG.US,D,19850208,000000,2.4426,2.46341,2.4355,2.4568,7021390.1805625,0
+PG.US,D,19850211,000000,2.4426,2.4496,2.42849,2.4496,4946118.6805967,0
+PG.US,D,19850212,000000,2.4355,2.48482,2.4355,2.4426,5498458.4754572,0
+PG.US,D,19850213,000000,2.4355,2.49183,2.4355,2.49183,7207783.4482905,0
+PG.US,D,19850214,000000,2.50594,2.51274,2.47072,2.49183,9503540.8123036,0
+PG.US,D,19850215,000000,2.48482,2.49183,2.46341,2.46341,6839551.1744524,0
+PG.US,D,19850219,000000,2.46341,2.48482,2.46341,2.48482,3339085.6876098,0
+PG.US,D,19850220,000000,2.46341,2.48482,2.4426,2.46341,4766543.1212246,0
+PG.US,D,19850221,000000,2.4496,2.49183,2.4496,2.47782,5475731.7673025,0
+PG.US,D,19850222,000000,2.49183,2.51274,2.48482,2.49893,3943707.7571195,0
+PG.US,D,19850225,000000,2.49183,2.53424,2.48482,2.51274,5198421.5306066,0
+PG.US,D,19850226,000000,2.49893,2.53424,2.49183,2.51985,5643935.3567006,0
+PG.US,D,19850227,000000,2.51985,2.51985,2.48482,2.49183,4227839.7567109,0
+PG.US,D,19850228,000000,2.48482,2.51274,2.47782,2.49183,4143735.4279245,0
+PG.US,D,19850301,000000,2.47782,2.51985,2.47782,2.49183,9460356.9245414,0
+PG.US,D,19850304,000000,2.49183,2.50594,2.47782,2.49893,2779913.9935048,0
+PG.US,D,19850305,000000,2.50594,2.51274,2.49183,2.51274,3532286.5273448,0
+PG.US,D,19850306,000000,2.50594,2.51274,2.46341,2.47072,8144269.5849623,0
+PG.US,D,19850307,000000,2.47072,2.47072,2.42849,2.4355,8678430.8514767,0
+PG.US,D,19850308,000000,2.4568,2.47782,2.4355,2.47072,6037170.962685,0
+PG.US,D,19850311,000000,2.48482,2.49183,2.46341,2.49183,4177829.0378787,0
+PG.US,D,19850312,000000,2.47072,2.49183,2.46341,2.48482,6778180.6492651,0
+PG.US,D,19850313,000000,2.47782,2.49183,2.47072,2.47782,2588980.6550472,0
+PG.US,D,19850314,000000,2.46341,2.47072,2.4426,2.4426,6498594.8022126,0
+PG.US,D,19850315,000000,2.4355,2.4568,2.40738,2.42849,8723894.4041351,0
+PG.US,D,19850318,000000,2.42129,2.4426,2.42129,2.42849,3114054.6846585,0
+PG.US,D,19850319,000000,2.4355,2.46341,2.42849,2.4568,5357532.8149271,0
+PG.US,D,19850320,000000,2.46341,2.47782,2.4426,2.4568,3459553.1548975,0
+PG.US,D,19850321,000000,2.4568,2.47072,2.4568,2.47072,2850380.8783094,0
+PG.US,D,19850322,000000,2.48482,2.48482,2.4496,2.46341,4143735.4279245,0
+PG.US,D,19850325,000000,2.46341,2.46341,2.4496,2.46341,4007352.8790286,0
+PG.US,D,19850326,000000,2.46341,2.46341,2.4426,2.4496,6405402.2228881,0
+PG.US,D,19850327,000000,2.4426,2.46341,2.42849,2.4426,12172078.629963,0
+PG.US,D,19850328,000000,2.4355,2.4426,2.40738,2.40738,8339750.0895936,0
+PG.US,D,19850329,000000,2.41457,2.42849,2.40037,2.42849,4266479.5192039,0
+PG.US,D,19850401,000000,2.36515,2.39317,2.36515,2.37917,8803451.5667477,0
+PG.US,D,19850402,000000,2.37225,2.40738,2.37225,2.39317,5021121.5815912,0
+PG.US,D,19850403,000000,2.39317,2.40037,2.35124,2.35124,5664392.536308,0
+PG.US,D,19850404,000000,2.34413,2.35776,2.32283,2.34413,8185183.9441771,0
+PG.US,D,19850408,000000,2.35776,2.36515,2.33654,2.33654,2498060.6451748,0
+PG.US,D,19850409,000000,2.34413,2.35124,2.30873,2.32283,8532958.0247729,0
+PG.US,D,19850410,000000,2.32283,2.33003,2.27399,2.29481,14306454.167474,0
+PG.US,D,19850411,000000,2.29481,2.31592,2.28051,2.29481,7528277.5727484,0
+PG.US,D,19850412,000000,2.28051,2.30181,2.28051,2.29481,3818689.0691183,0
+PG.US,D,19850415,000000,2.27399,2.2879,2.25949,2.27399,8148815.7375012,0
+PG.US,D,19850416,000000,2.29481,2.32283,2.28051,2.32283,6769086.3169176,0
+PG.US,D,19850417,000000,2.32283,2.35124,2.30181,2.33003,4471049.2880082,0
+PG.US,D,19850418,000000,2.36515,2.36515,2.30873,2.30873,6000802.756009,0
+PG.US,D,19850419,000000,2.32283,2.33003,2.30181,2.30873,6034896.3659632,0
+PG.US,D,19850422,000000,2.32283,2.32283,2.29481,2.31592,3220883.6943297,0
+PG.US,D,19850423,000000,2.30181,2.32283,2.29481,2.30181,8091989.3375829,0
+PG.US,D,19850424,000000,2.30873,2.32283,2.2879,2.29481,2450330.6048739,0
+PG.US,D,19850425,000000,2.29481,2.32283,2.29481,2.31592,6153095.3183386,0
+PG.US,D,19850426,000000,2.30181,2.30873,2.25949,2.28051,3614115.2457745,0
+PG.US,D,19850429,000000,2.2879,2.29481,2.27399,2.27399,6978209.3337051,0
+PG.US,D,19850430,000000,2.28051,2.29481,2.27399,2.28051,6455406.8599109,0
+PG.US,D,19850501,000000,2.28051,2.29481,2.27399,2.28051,5073404.8698753,0
+PG.US,D,19850502,000000,2.29481,2.29481,2.25949,2.2664,4346036.6818164,0
+PG.US,D,19850503,000000,2.2879,2.30873,2.28051,2.29481,3443648.2096384,0
+PG.US,D,19850506,000000,2.29481,2.31592,2.28051,2.28051,2666264.2345729,0
+PG.US,D,19850507,000000,2.28051,2.31592,2.27399,2.28051,3498196.9719303,0
+PG.US,D,19850508,000000,2.27399,2.29481,2.23847,2.24529,4280113.9222809,0
+PG.US,D,19850509,000000,2.25268,2.25949,2.21736,2.22447,4227839.7567109,0
+PG.US,D,19850510,000000,2.23847,2.24529,2.21736,2.22447,6157642.4845124,0
+PG.US,D,19850513,000000,2.23137,2.23137,2.20345,2.22447,3068594.1729048,0
+PG.US,D,19850514,000000,2.23847,2.24529,2.22447,2.23137,4302844.6849751,0
+PG.US,D,19850515,000000,2.23137,2.27399,2.23137,2.27399,7451000.0750322,0
+PG.US,D,19850516,000000,2.27399,2.2879,2.2664,2.28051,6591787.381537,0
+PG.US,D,19850517,000000,2.27399,2.29481,2.2664,2.2664,5180237.9340861,0
+PG.US,D,19850520,000000,2.2879,2.30181,2.27399,2.28051,6232648.4264115,0
+PG.US,D,19850521,000000,2.29481,2.31592,2.28051,2.30181,6771357.8727346,0
+PG.US,D,19850522,000000,2.30181,2.32283,2.29481,2.32283,4448321.5662186,0
+PG.US,D,19850523,000000,2.31592,2.32283,2.25949,2.25949,9083025.2501814,0
+PG.US,D,19850524,000000,2.27399,2.32283,2.27399,2.32283,3268619.8164401,0
+PG.US,D,19850528,000000,2.32283,2.35776,2.32283,2.33654,7587373.5012139,0
+PG.US,D,19850529,000000,2.34413,2.36515,2.33654,2.36515,4098271.8752661,0
+PG.US,D,19850530,000000,2.37225,2.39317,2.35124,2.36515,5723491.5056782,0
+PG.US,D,19850531,000000,2.35776,2.36515,2.34413,2.35776,3102685.7555892,0
+PG.US,D,19850603,000000,2.35776,2.35776,2.29481,2.33654,4239203.6176057,0
+PG.US,D,19850604,000000,2.34413,2.34413,2.30873,2.32283,4432408.5118802,0
+PG.US,D,19850605,000000,2.32283,2.33654,2.30181,2.31592,6714533.5000862,0
+PG.US,D,19850606,000000,2.31592,2.35124,2.31592,2.34413,7087307.8719235,0
+PG.US,D,19850607,000000,2.34413,2.35124,2.31592,2.33003,5628027.3705367,0
+PG.US,D,19850610,000000,2.34413,2.35124,2.33003,2.34413,3525471.8598935,0
+PG.US,D,19850611,000000,2.34413,2.35124,2.32283,2.33003,6241738.7042194,0
+PG.US,D,19850612,000000,2.32283,2.34413,2.32283,2.34413,2673081.9429289,0
+PG.US,D,19850613,000000,2.35124,2.36515,2.32283,2.32283,4405139.7057263,0
+PG.US,D,19850614,000000,2.32283,2.34413,2.30873,2.33654,3552744.7205871,0
+PG.US,D,19850617,000000,2.33654,2.34413,2.32283,2.34413,2348037.6113925,0
+PG.US,D,19850618,000000,2.33654,2.35776,2.33654,2.35124,3918703.4113383,0
+PG.US,D,19850619,000000,2.36515,2.39317,2.36515,2.37225,3489105.6804875,0
+PG.US,D,19850620,000000,2.38617,2.40037,2.37225,2.40037,3141330.5862568,0
+PG.US,D,19850621,000000,2.39317,2.49183,2.38617,2.4496,8485225.9572022,0
+PG.US,D,19850624,000000,2.46341,2.47072,2.4426,2.4426,10012700.773942,0
+PG.US,D,19850625,000000,2.4426,2.46341,2.4426,2.46341,7564648.8203291,0
+PG.US,D,19850626,000000,2.4568,2.46341,2.4496,2.46341,3770957.0015476,0
+PG.US,D,19850627,000000,2.4568,2.47072,2.4426,2.46341,3179970.3487497,0
+PG.US,D,19850628,000000,2.4496,2.46341,2.4355,2.4568,2618534.194272,0
+PG.US,D,19850701,000000,2.46341,2.53424,2.46341,2.49893,6725901.4155205,0
+PG.US,D,19850702,000000,2.50594,2.51985,2.49893,2.51274,5698486.1462622,0
+PG.US,D,19850703,000000,2.50594,2.53424,2.50594,2.52705,5016577.4563221,0
+PG.US,D,19850705,000000,2.52705,2.54806,2.52705,2.54096,3539110.3175101,0
+PG.US,D,19850708,000000,2.53424,2.54806,2.51274,2.51274,4077818.7501983,0
+PG.US,D,19850709,000000,2.51274,2.53424,2.51274,2.53424,6043988.6710409,0
+PG.US,D,19850710,000000,2.52705,2.54096,2.49183,2.49893,4127820.3463164,0
+PG.US,D,19850711,000000,2.49893,2.51985,2.48482,2.51274,3800506.4862328,0
+PG.US,D,19850712,000000,2.51274,2.53424,2.50594,2.53424,3223158.2910515,0
+PG.US,D,19850715,000000,2.49183,2.53424,2.48482,2.49183,3850511.1232555,0
+PG.US,D,19850716,000000,2.50594,2.54096,2.49183,2.54096,5746218.2138329,0
+PG.US,D,19850717,000000,2.56227,2.56227,2.54096,2.56227,8307928.0354564,0
+PG.US,D,19850718,000000,2.54096,2.56227,2.51985,2.52705,4780184.6197458,0
+PG.US,D,19850719,000000,2.53424,2.57638,2.50594,2.56227,8737530.8344819,0
+PG.US,D,19850722,000000,2.57638,2.57638,2.56227,2.57638,3664125.9646065,0
+PG.US,D,19850723,000000,2.57638,2.59009,2.54806,2.55516,6232648.4264115,0
+PG.US,D,19850724,000000,2.53424,2.55516,2.53424,2.54096,4461960.0238352,0
+PG.US,D,19850725,000000,2.54096,2.54806,2.51274,2.54806,3436821.3785684,0
+PG.US,D,19850726,000000,2.54096,2.54806,2.52705,2.52705,3611845.7172272,0
+PG.US,D,19850729,000000,2.51985,2.51985,2.49893,2.50594,4893838.4332173,0
+PG.US,D,19850730,000000,2.49183,2.51274,2.49183,2.50594,3018585.4813425,0
+PG.US,D,19850731,000000,2.49893,2.51274,2.49183,2.50594,3298167.2738554,0
+PG.US,D,19850801,000000,2.50594,2.54806,2.49183,2.54806,3670945.7002323,0
+PG.US,D,19850802,000000,2.55516,2.55516,2.52705,2.53424,2411687.8014762,0
+PG.US,D,19850805,000000,2.51985,2.52705,2.49893,2.52705,3066320.5898179,0
+PG.US,D,19850806,000000,2.51274,2.52705,2.47072,2.47072,3411820.0736919,0
+PG.US,D,19850807,000000,2.4496,2.51274,2.4496,2.49893,3116328.2677454,0
+PG.US,D,19850808,000000,2.49183,2.51274,2.46341,2.50594,3643668.7849992,0
+PG.US,D,19850809,000000,2.51274,2.52705,2.50594,2.51274,3886881.3572012,0
+PG.US,D,19850812,000000,2.50594,2.53424,2.50594,2.51274,2543518.1160238,0
+PG.US,D,19850813,000000,2.52705,2.53424,2.49183,2.51274,2416231.9267452,0
+PG.US,D,19850814,000000,2.54096,2.54096,2.51985,2.51985,2157105.2865699,0
+PG.US,D,19850815,000000,2.53424,2.53424,2.49893,2.51985,4664258.2368224,0
+PG.US,D,19850816,000000,2.51985,2.54096,2.51274,2.54096,5987165.3120273,0
+PG.US,D,19850819,000000,2.53424,2.54806,2.53424,2.54096,2025271.9311175,0
+PG.US,D,19850820,000000,2.54806,2.59009,2.54096,2.57638,3811870.3471275,0
+PG.US,D,19850821,000000,2.56227,2.59749,2.56227,2.59009,4130092.9157684,0
+PG.US,D,19850822,000000,2.57638,2.59009,2.52705,2.53424,4146010.0246463,0
+PG.US,D,19850823,000000,2.51985,2.53424,2.51274,2.52705,1284262.2445374,0
+PG.US,D,19850826,000000,2.53424,2.53424,2.50594,2.51274,1166064.3057969,0
+PG.US,D,19850827,000000,2.53424,2.53424,2.51274,2.53424,1295626.1054321,0
+PG.US,D,19850828,000000,2.53424,2.53424,2.51274,2.53424,4182375.1904176,0
+PG.US,D,19850829,000000,2.52705,2.52705,2.50594,2.51274,3900520.8284527,0
+PG.US,D,19850830,000000,2.51274,2.51985,2.49893,2.51274,3759595.1679226,0
+PG.US,D,19850903,000000,2.51274,2.52705,2.50594,2.51985,2882200.9051767,0
+PG.US,D,19850904,000000,2.52705,2.52705,2.51274,2.51985,2295760.4049177,0
+PG.US,D,19850905,000000,2.51274,2.53424,2.51274,2.52705,2916300.5969403,0
+PG.US,D,19850906,000000,2.52705,2.55516,2.52705,2.54806,2457146.28596,0
+PG.US,D,19850909,000000,2.54096,2.54096,2.51274,2.51985,1816153.9825045,0
+PG.US,D,19850910,000000,2.51274,2.52705,2.47782,2.47782,2579889.3636044,0
+PG.US,D,19850911,000000,2.48482,2.48482,2.42849,2.4426,4534702.5189965,0
+PG.US,D,19850912,000000,2.4496,2.48482,2.4496,2.47072,2718546.5092222,0
+PG.US,D,19850913,000000,2.47782,2.48482,2.4496,2.47072,4266479.5192039,0
+PG.US,D,19850916,000000,2.46341,2.48482,2.4496,2.48482,1513835.3454879,0
+PG.US,D,19850917,000000,2.48482,2.50594,2.46341,2.50594,2843563.1699535,0
+PG.US,D,19850918,000000,2.49183,2.51274,2.48482,2.50594,3320896.0092799,0
+PG.US,D,19850919,000000,2.50594,2.54806,2.50594,2.51985,3582296.2325421,0
+PG.US,D,19850920,000000,2.49893,2.51274,2.49183,2.49183,5416632.7979322,0
+PG.US,D,19850923,000000,2.57638,2.57638,2.51274,2.51274,6891828.3809271,0
+PG.US,D,19850924,000000,2.51274,2.51985,2.49183,2.51274,5498458.4754572,0
+PG.US,D,19850925,000000,2.51985,2.54806,2.51274,2.51274,7078218.6077505,0
+PG.US,D,19850926,000000,2.49893,2.51274,2.49183,2.49183,4887016.6703217,0
+PG.US,D,19850930,000000,2.49183,2.49183,2.46341,2.46341,2954940.3594334,0
+PG.US,D,19851001,000000,2.4426,2.4496,2.40738,2.4426,4175557.4820616,0
+PG.US,D,19851002,000000,2.4426,2.48482,2.4355,2.4568,3234524.1792161,0
+PG.US,D,19851003,000000,2.4426,2.47782,2.4426,2.4496,3282255.2331519,0
+PG.US,D,19851004,000000,2.4496,2.46341,2.42849,2.46341,2432141.9401789,0
+PG.US,D,19851007,000000,2.4496,2.48482,2.4426,2.47072,4373309.54251,0
+PG.US,D,19851008,000000,2.47072,2.49893,2.4568,2.47782,3477737.765053,0
+PG.US,D,19851009,000000,2.49183,2.52705,2.47782,2.48482,4591520.8098356,0
+PG.US,D,19851010,000000,2.47072,2.49893,2.46341,2.49893,3250432.16538,0
+PG.US,D,19851011,000000,2.49183,2.49183,2.46341,2.49183,4514240.2712146,0
+PG.US,D,19851014,000000,2.49183,2.51985,2.49183,2.51985,2173017.3272733,0
+PG.US,D,19851015,000000,2.51985,2.51985,2.49183,2.49183,3875518.5099413,0
+PG.US,D,19851016,000000,2.49183,2.57638,2.49183,2.57638,6923649.4214293,0
+PG.US,D,19851017,000000,2.56917,2.58318,2.54096,2.56227,10912817.690302,0
+PG.US,D,19851018,000000,2.55516,2.56917,2.54806,2.56227,4596067.9760094,0
+PG.US,D,19851021,000000,2.56227,2.56227,2.54806,2.56227,2579889.3636044,0
+PG.US,D,19851022,000000,2.56227,2.58318,2.55516,2.56917,2002542.1820582,0
+PG.US,D,19851023,000000,2.56227,2.6115,2.55516,2.60439,5164324.8797478,0
+PG.US,D,19851024,000000,2.6115,2.64662,2.59009,2.64662,10924188.646642,0
+PG.US,D,19851025,000000,2.66763,2.68194,2.63961,2.65392,6500870.4125693,0
+PG.US,D,19851028,000000,2.67503,2.71005,2.64662,2.71005,6548601.4665051,0
+PG.US,D,19851029,000000,2.71005,2.73827,2.70285,2.73827,7530554.19674,0
+PG.US,D,19851030,000000,2.75908,2.80881,2.75908,2.7943,18366087.293882,0
+PG.US,D,19851031,000000,2.78059,2.7943,2.75908,2.77319,5721218.9362263,0
+PG.US,D,19851101,000000,2.77319,2.80881,2.75238,2.80881,6289478.8808694,0
+PG.US,D,19851104,000000,2.80881,2.82281,2.78059,2.82281,5318897.1069737,0
+PG.US,D,19851105,000000,2.83682,2.93518,2.82281,2.91407,19652624.135141,0
+PG.US,D,19851106,000000,2.91407,2.92137,2.84363,2.88615,8707982.3634317,0
+PG.US,D,19851107,000000,2.88615,2.88615,2.85774,2.87895,4625617.4606944,0
+PG.US,D,19851108,000000,2.87895,2.89306,2.85774,2.88615,5048401.537729,0
+PG.US,D,19851111,000000,2.86494,2.95629,2.85774,2.95629,4557428.2135163,0
+PG.US,D,19851112,000000,2.92828,2.93518,2.89306,2.91407,10399110.562491,0
+PG.US,D,19851113,000000,2.90687,2.90687,2.87895,2.88615,5707579.4649749,0
+PG.US,D,19851114,000000,2.87165,2.90006,2.85774,2.89306,5803048.6682908,0
+PG.US,D,19851115,000000,2.88615,2.88615,2.85774,2.86494,9133034.9553786,0
+PG.US,D,19851118,000000,2.87895,2.88615,2.85083,2.87895,4223288.5359974,0
+PG.US,D,19851119,000000,2.87895,2.89306,2.87165,2.88615,3586843.3987158,0
+PG.US,D,19851120,000000,2.88615,2.90687,2.87165,2.88615,4632434.1554155,0
+PG.US,D,19851121,000000,2.90006,2.93518,2.88615,2.93518,5707579.4649749,0
+PG.US,D,19851122,000000,2.93518,2.94238,2.90687,2.93518,3991443.8792298,0
+PG.US,D,19851125,000000,2.94238,2.94238,2.90687,2.91407,2768550.13261,0
+PG.US,D,19851126,000000,2.92828,2.95629,2.92137,2.93518,4070999.0145726,0
+PG.US,D,19851127,000000,2.92828,2.94929,2.90687,2.92137,4343759.04419,0
+PG.US,D,19851129,000000,2.95629,2.95629,2.93518,2.93518,4916565.1413719,0
+PG.US,D,19851202,000000,2.92828,2.94238,2.91407,2.94238,3627754.7170259,0
+PG.US,D,19851203,000000,2.93518,2.95629,2.92828,2.94929,4973388.5003856,0
+PG.US,D,19851204,000000,2.93518,2.94238,2.92137,2.92828,8205643.1510544,0
+PG.US,D,19851205,000000,2.94929,2.95629,2.92137,2.92828,7755580.1315168,0
+PG.US,D,19851206,000000,2.90687,2.94238,2.90006,2.93518,5102955.3681953,0
+PG.US,D,19851209,000000,2.95629,3.01252,2.93518,3.01252,7573741.1254068,0
+PG.US,D,19851210,000000,3.01252,3.06165,3.00602,3.05515,7980612.148103,0
+PG.US,D,19851211,000000,3.06165,3.13219,3.06165,3.11088,10830994.040048,0
+PG.US,D,19851212,000000,3.10418,3.10418,2.98451,3.02713,8592060.0350478,0
+PG.US,D,19851213,000000,3.01963,3.09717,3.00602,3.08316,9603554.1408887,0
+PG.US,D,19851216,000000,3.09017,3.11858,3.05515,3.08316,9321698.7652889,0
+PG.US,D,19851217,000000,3.09717,3.10418,3.03364,3.03364,5928066.3426571,0
+PG.US,D,19851218,000000,3.07616,3.07616,3.03364,3.06165,6482683.775144,0
+PG.US,D,19851219,000000,3.05515,3.08316,3.04074,3.06165,5793954.3359433,0
+PG.US,D,19851220,000000,3.06165,3.13949,3.06165,3.07616,11999329.901662,0
+PG.US,D,19851223,000000,3.09717,3.09717,3.04814,3.05515,3695944.977839,0
+PG.US,D,19851224,000000,3.03364,3.04814,2.98451,3.01963,3075408.840356,0
+PG.US,D,19851226,000000,3.00602,3.04074,3.00602,3.04074,1770689.4162112,0
+PG.US,D,19851227,000000,3.05515,3.06896,3.03364,3.04814,2573070.6416136,0
+PG.US,D,19851230,000000,3.05515,3.10418,3.04814,3.09717,3566383.1782037,0
+PG.US,D,19851231,000000,3.10418,3.10418,3.05515,3.05515,3977808.4625179,0
+PG.US,D,19860102,000000,3.05515,3.05515,3.00602,3.03364,5359807.4116489,0
+PG.US,D,19860103,000000,3.02713,3.06896,3.02713,3.05515,5189329.2255289,0
+PG.US,D,19860106,000000,3.04074,3.05515,3.02713,3.03364,2427594.7740051,0
+PG.US,D,19860107,000000,3.01963,3.06896,3.01963,3.01963,10315014.342783,0
+PG.US,D,19860108,000000,3.03364,3.03364,2.88615,2.91407,7894237.2771345,0
+PG.US,D,19860109,000000,2.86494,2.88615,2.80881,2.84363,9989971.0248822,0
+PG.US,D,19860110,000000,2.85083,2.86494,2.82281,2.84363,6700890.98793,0
+PG.US,D,19860113,000000,2.84363,2.87895,2.82281,2.86494,4555153.6167945,0
+PG.US,D,19860114,000000,2.90006,2.91407,2.86494,2.91407,5962159.9526113,0
+PG.US,D,19860115,000000,2.92828,2.94238,2.91407,2.93518,5634842.037988,0
+PG.US,D,19860116,000000,2.94238,2.95629,2.88615,2.94238,9414895.3991529,0
+PG.US,D,19860117,000000,2.95629,2.95629,2.90687,2.95629,12306188.609408,0
+PG.US,D,19860120,000000,2.92828,2.94238,2.90687,2.94238,2666264.2345729,0
+PG.US,D,19860121,000000,2.94238,2.94929,2.91407,2.92137,2850380.8783094,0
+PG.US,D,19860122,000000,2.91407,2.94238,2.88615,2.88615,5730308.2003993,0
+PG.US,D,19860123,000000,2.88615,2.90687,2.87165,2.90006,5009761.775236,0
+PG.US,D,19860124,000000,2.90006,2.90687,2.85774,2.87895,5218881.7511187,0
+PG.US,D,19860127,000000,2.87895,2.88615,2.83682,2.85774,6328116.6160927,0
+PG.US,D,19860128,000000,2.85774,2.85774,2.81521,2.85774,14849707.739066,0
+PG.US,D,19860129,000000,2.84363,2.86494,2.81521,2.82281,17715999.644444,0
+PG.US,D,19860130,000000,2.83682,2.87895,2.7872,2.8016,7546461.169269,0
+PG.US,D,19860131,000000,2.80881,2.88615,2.8016,2.88615,10201365.597486,0
+PG.US,D,19860203,000000,2.86494,2.9704,2.85774,2.95629,5525738.431595,0
+PG.US,D,19860204,000000,2.95629,2.95629,2.85083,2.89306,5043854.3715552,0
+PG.US,D,19860205,000000,2.89306,2.89306,2.83682,2.86494,4957480.5142216,0
+PG.US,D,19860206,000000,2.86494,2.90687,2.84363,2.85083,4464231.5796523,0
+PG.US,D,19860207,000000,2.84363,2.88615,2.82281,2.86494,4827918.7145864,0
+PG.US,D,19860210,000000,2.88615,2.90687,2.86494,2.90687,3859604.4419681,0
+PG.US,D,19860211,000000,2.89306,2.92828,2.88615,2.90687,3598206.2459757,0
+PG.US,D,19860212,000000,2.90687,2.91407,2.84363,2.85774,3845969.0252562,0
+PG.US,D,19860213,000000,2.85774,2.90687,2.82281,2.90006,4839281.5618462,0
+PG.US,D,19860214,000000,2.90687,2.99151,2.90006,2.99151,7230506.1019056,0
+PG.US,D,19860218,000000,2.99151,2.99151,2.92828,2.9704,6614520.1715011,0
+PG.US,D,19860219,000000,2.94238,2.94929,2.85774,2.86494,5975798.4102279,0
+PG.US,D,19860220,000000,2.85774,2.93518,2.82281,2.92137,9869497.475785,0
+PG.US,D,19860221,000000,2.93518,2.9774,2.89306,2.92137,11658377.583961,0
+PG.US,D,19860224,000000,2.95629,2.96349,2.90687,2.93518,8573871.3703528,0
+PG.US,D,19860225,000000,2.90687,2.9774,2.90687,2.93518,5493916.3774579,0
+PG.US,D,19860226,000000,2.93518,2.95629,2.88615,2.90006,6889557.8387449,0
+PG.US,D,19860227,000000,2.90687,2.93518,2.87895,2.90687,6734990.6796935,0
+PG.US,D,19860228,000000,2.96349,3.03364,2.95629,3.01963,22466635.793139,0
+PG.US,D,19860303,000000,3.01963,3.01963,2.93518,2.95629,9098940.3317895,0
+PG.US,D,19860304,000000,2.93518,3.00602,2.93518,2.94929,6664528.8630634,0
+PG.US,D,19860305,000000,2.93518,2.95629,2.90687,2.93518,4236930.0345188,0
+PG.US,D,19860306,000000,2.93518,3.00602,2.93518,2.98451,6632701.7407518,0
+PG.US,D,19860307,000000,2.98451,3.00602,2.96349,2.99852,6091716.684072,0
+PG.US,D,19860310,000000,2.98451,2.99151,2.93518,2.9774,3907347.6595227,0
+PG.US,D,19860311,000000,2.9774,3.00602,2.94929,3.00602,20655028.976809,0
+PG.US,D,19860312,000000,3.05515,3.13219,3.03364,3.09717,14151888.022057,0
+PG.US,D,19860313,000000,3.10418,3.20993,3.09717,3.20283,17722820.393705,0
+PG.US,D,19860314,000000,3.23105,3.3368,3.21694,3.3292,17875109.915129,0
+PG.US,D,19860317,000000,3.29468,3.3292,3.27998,3.29468,7714660.7041275,0
+PG.US,D,19860318,000000,3.27998,3.36482,3.27317,3.3292,9476266.9379751,0
+PG.US,D,19860319,000000,3.36482,3.36482,3.31559,3.31559,7146411.9094682,0
+PG.US,D,19860320,000000,3.3227,3.35061,3.30099,3.3368,10742344.572357,0
+PG.US,D,19860321,000000,3.3292,3.3368,3.21694,3.23805,12753975.004954,0
+PG.US,D,19860324,000000,3.23805,3.24505,3.1536,3.20993,7548737.7932605,0
+PG.US,D,19860325,000000,3.20283,3.21694,3.16791,3.20283,5482553.5301981,0
+PG.US,D,19860326,000000,3.20993,3.27317,3.20993,3.25936,7105496.5366186,0
+PG.US,D,19860327,000000,3.29468,3.3292,3.25936,3.27998,6491776.0802217,0
+PG.US,D,19860331,000000,3.25176,3.27317,3.20993,3.22374,4718813.0809236,0
+PG.US,D,19860401,000000,3.20283,3.23105,3.16041,3.18192,7423720.1188943,0
+PG.US,D,19860402,000000,3.16041,3.25936,3.13219,3.25936,6541778.6899747,0
+PG.US,D,19860403,000000,3.27317,3.29468,3.11858,3.19593,7307792.7223359,0
+PG.US,D,19860404,000000,3.22374,3.27998,3.19593,3.22374,7723761.1182844,0
+PG.US,D,19860407,000000,3.23805,3.26597,3.22374,3.23105,4423320.2613421,0
+PG.US,D,19860408,000000,3.27998,3.3368,3.26597,3.30829,8394305.9473297,0
+PG.US,D,19860409,000000,3.35061,3.36482,3.30829,3.3292,7773766.768942,0
+PG.US,D,19860410,000000,3.35772,3.36482,3.25936,3.27998,8951198.9901733,0
+PG.US,D,19860411,000000,3.27998,3.28708,3.23805,3.27317,3895978.7304535,0
+PG.US,D,19860414,000000,3.26597,3.27998,3.22374,3.26597,3136779.3655433,0
+PG.US,D,19860415,000000,3.25176,3.26597,3.20993,3.23105,3179970.3487497,0
+PG.US,D,19860416,000000,3.25176,3.31559,3.23805,3.30099,4839281.5618462,0
+PG.US,D,19860417,000000,3.30099,3.35772,3.27998,3.35061,9405800.0531705,0
+PG.US,D,19860418,000000,3.34331,3.39964,3.23105,3.31559,13231310.885184,0
+PG.US,D,19860421,000000,3.3292,3.34331,3.30099,3.3227,5148414.8663141,0
+PG.US,D,19860422,000000,3.3292,3.3292,3.20283,3.23805,9158041.3284296,0
+PG.US,D,19860423,000000,3.23805,3.25176,3.18192,3.25176,7771494.19949,0
+PG.US,D,19860424,000000,3.27317,3.29468,3.25176,3.28708,8089715.754496,0
+PG.US,D,19860425,000000,3.30099,3.30099,3.23805,3.27998,6355392.5176909,0
+PG.US,D,19860428,000000,3.27998,3.29468,3.25936,3.27998,4148280.5668285,0
+PG.US,D,19860429,000000,3.27998,3.28708,3.25936,3.27998,6275838.395983,0
+PG.US,D,19860430,000000,3.28708,3.28708,3.19593,3.21694,5332528.4691459,0
+PG.US,D,19860501,000000,3.20283,3.23105,3.19593,3.20993,6003078.3663657,0
+PG.US,D,19860502,000000,3.20283,3.23105,3.19593,3.19593,7282793.4447293,0
+PG.US,D,19860505,000000,3.19593,3.20993,3.16041,3.18192,4125553.8586738,0
+PG.US,D,19860506,000000,3.20283,3.20283,3.13219,3.16041,5016577.4563221,0
+PG.US,D,19860507,000000,3.13949,3.1465,3.11088,3.1465,5668937.675212,0
+PG.US,D,19860508,000000,3.1536,3.18872,3.1536,3.18872,6112179.9454889,0
+PG.US,D,19860509,000000,3.16041,3.19593,3.1536,3.17442,5346168.9540323,0
+PG.US,D,19860512,000000,3.17442,3.18192,3.13219,3.16041,2543518.1160238,0
+PG.US,D,19860513,000000,3.16791,3.19593,3.1465,3.17442,4825643.1042297,0
+PG.US,D,19860514,000000,3.17442,3.27998,3.16041,3.27998,8489775.1506457,0
+PG.US,D,19860515,000000,3.27317,3.27317,3.20993,3.20993,5457544.1162423,0
+PG.US,D,19860516,000000,3.20993,3.24505,3.18872,3.21694,5559833.0551841,0
+PG.US,D,19860519,000000,3.25176,3.25176,3.23105,3.24505,3357266.2432256,0
+PG.US,D,19860520,000000,3.23805,3.30099,3.23105,3.30099,6650886.3509073,0
+PG.US,D,19860521,000000,3.27998,3.27998,3.23805,3.23805,2459417.841777,0
+PG.US,D,19860522,000000,3.27998,3.30099,3.25176,3.30099,7657839.3723837,0
+PG.US,D,19860523,000000,3.30099,3.31559,3.30099,3.30099,7416897.3423639,0
+PG.US,D,19860527,000000,3.30099,3.37183,3.29468,3.37183,11092391.222405,0
+PG.US,D,19860528,000000,3.37863,3.49139,3.37863,3.47048,12162989.36579,0
+PG.US,D,19860529,000000,3.45597,3.46348,3.39314,3.41405,8389753.7129815,0
+PG.US,D,19860530,000000,3.37863,3.42076,3.37183,3.40675,5064312.5647976,0
+PG.US,D,19860602,000000,3.39964,3.40675,3.3368,3.37183,4250568.4921354,0
+PG.US,D,19860603,000000,3.35772,3.37863,3.3227,3.35061,5046127.9546421,0
+PG.US,D,19860604,000000,3.35061,3.35061,3.30099,3.35061,6416767.0974178,0
+PG.US,D,19860605,000000,3.35061,3.37863,3.30099,3.37863,9780853.0762692,0
+PG.US,D,19860606,000000,3.37863,3.40675,3.36482,3.39964,7335069.6375691,0
+PG.US,D,19860609,000000,3.37183,3.37863,3.31559,3.3227,8696616.4752671,0
+PG.US,D,19860610,000000,3.30099,3.3227,3.26597,3.30099,5753040.9903634,0
+PG.US,D,19860611,000000,3.30829,3.30829,3.25176,3.29468,5316616.4284424,0
+PG.US,D,19860612,000000,3.29468,3.29468,3.25936,3.27998,3511834.4159119,0
+PG.US,D,19860613,000000,3.28708,3.37183,3.27998,3.3292,9162584.4400637,0
+PG.US,D,19860616,000000,3.34331,3.36482,3.31559,3.3292,5537105.3333945,0
+PG.US,D,19860617,000000,3.35061,3.35772,3.28708,3.28708,8469313.9164987,0
+PG.US,D,19860618,000000,3.30829,3.36482,3.27998,3.35061,5409812.0486716,0
+PG.US,D,19860619,000000,3.34331,3.39964,3.3227,3.35061,5939430.2035519,0
+PG.US,D,19860620,000000,3.35061,3.39964,3.35061,3.39314,14172347.228935,0
+PG.US,D,19860623,000000,3.37863,3.39314,3.35061,3.36482,5934883.0373781,0
+PG.US,D,19860624,000000,3.35772,3.42806,3.3368,3.39964,6539512.2023321,0
+PG.US,D,19860625,000000,3.41405,3.47048,3.41405,3.44937,7287337.5699983,0
+PG.US,D,19860626,000000,3.45597,3.45597,3.41405,3.42076,4384675.4306746,0
+PG.US,D,19860627,000000,3.40675,3.44207,3.40675,3.43546,2595800.390673,0
+PG.US,D,19860630,000000,3.44207,3.52632,3.42806,3.5054,6071264.5726391,0
+PG.US,D,19860701,000000,3.4985,3.58265,3.4985,3.57614,8878461.5631865,0
+PG.US,D,19860702,000000,3.57614,3.61106,3.55473,3.57614,5928066.3426571,0
+PG.US,D,19860703,000000,3.57614,3.57614,3.5054,3.51951,3636848.0357385,0
+PG.US,D,19860707,000000,3.4985,3.4985,3.37863,3.39964,6437222.2497554,0
+PG.US,D,19860708,000000,3.38563,3.39314,3.30829,3.3292,8069262.6294282,0
+PG.US,D,19860709,000000,3.34331,3.35772,3.3292,3.35061,5634842.037988,0
+PG.US,D,19860710,000000,3.37863,3.37863,3.30099,3.3368,8196547.8050719,0
+PG.US,D,19860711,000000,3.35061,3.37863,3.3292,3.37183,5230238.5165692,0
+PG.US,D,19860714,000000,3.30099,3.36482,3.30099,3.30099,6339483.5178921,0
+PG.US,D,19860715,000000,3.30099,3.37183,3.28708,3.30099,8919373.8951315,0
+PG.US,D,19860716,000000,3.30829,3.34331,3.29468,3.30829,5598468.7631375,0
+PG.US,D,19860717,000000,3.3227,3.3292,3.24505,3.24505,6571331.2155645,0
+PG.US,D,19860718,000000,3.25936,3.28708,3.1536,3.16041,10590047.955488,0
+PG.US,D,19860721,000000,3.18192,3.21694,3.18192,3.19593,7560098.6132507,0
+PG.US,D,19860722,000000,3.18192,3.26597,3.18192,3.20993,4916565.1413719,0
+PG.US,D,19860723,000000,3.20283,3.25936,3.19593,3.25936,8062440.8665327,0
+PG.US,D,19860724,000000,3.25176,3.27998,3.23805,3.25936,3993713.4077771,0
+PG.US,D,19860725,000000,3.27998,3.38563,3.27998,3.37183,6169004.3181373,0
+PG.US,D,19860728,000000,3.37183,3.37863,3.27998,3.27998,7260062.6820351,0
+PG.US,D,19860729,000000,3.3292,3.34331,3.27998,3.3292,4736996.6774442,0
+PG.US,D,19860730,000000,3.35061,3.43546,3.3292,3.35772,8805723.1225648,0
+PG.US,D,19860731,000000,3.36482,3.39964,3.35772,3.38563,8298831.6758392,0
+PG.US,D,19860801,000000,3.38563,3.40675,3.37183,3.37863,4446046.9694968,0
+PG.US,D,19860804,000000,3.37183,3.47719,3.29468,3.39964,5541649.4586636,0
+PG.US,D,19860805,000000,3.40675,3.44937,3.39964,3.42076,4564244.9082373,0
+PG.US,D,19860806,000000,3.42076,3.47048,3.41405,3.46348,4805187.9518921,0
+PG.US,D,19860807,000000,3.44937,3.46348,3.37863,3.39964,6232648.4264115,0
+PG.US,D,19860808,000000,3.39964,3.40675,3.3292,3.35772,3032220.8980544,0
+PG.US,D,19860811,000000,3.35772,3.37863,3.3292,3.3292,4368763.3899711,0
+PG.US,D,19860812,000000,3.35061,3.36482,3.27998,3.36482,8921643.4236788,0
+PG.US,D,19860813,000000,3.36482,3.39964,3.35061,3.35061,6344033.7249706,0
+PG.US,D,19860814,000000,3.35772,3.37183,3.3227,3.34331,4218739.3425539,0
+PG.US,D,19860815,000000,3.35061,3.39314,3.3368,3.39314,8330655.757246,0
+PG.US,D,19860818,000000,3.44937,3.44937,3.40675,3.44937,10287739.454821,0
+PG.US,D,19860819,000000,3.44937,3.45597,3.39964,3.42806,4443773.3864099,0
+PG.US,D,19860820,000000,3.40675,3.41405,3.37183,3.37863,4948391.2500486,0
+PG.US,D,19860821,000000,3.39314,3.40675,3.36482,3.39964,3798235.9440505,0
+PG.US,D,19860822,000000,3.40675,3.42806,3.37863,3.42806,2384409.8726081,0
+PG.US,D,19860825,000000,3.42806,3.42806,3.37183,3.37183,3866427.2184985,0
+PG.US,D,19860826,000000,3.41405,3.47719,3.39964,3.47048,5439370.6560709,0
+PG.US,D,19860827,000000,3.47048,3.48429,3.43546,3.47719,5905334.5663279,0
+PG.US,D,19860828,000000,3.47719,3.52632,3.47048,3.4985,6682707.3914095,0
+PG.US,D,19860829,000000,3.49139,3.52632,3.47719,3.4985,3668668.0626059,0
+PG.US,D,19860902,000000,3.4985,3.52632,3.42076,3.42806,7160044.2852755,0
+PG.US,D,19860903,000000,3.42076,3.44937,3.39964,3.42076,7680569.1214431,0
+PG.US,D,19860904,000000,3.42076,3.44937,3.39964,3.44937,5448454.8520693,0
+PG.US,D,19860905,000000,3.42806,3.42806,3.3292,3.35061,10967376.588944,0
+PG.US,D,19860908,000000,3.31559,3.35061,3.31559,3.3292,6341757.100979,0
+PG.US,D,19860909,000000,3.3292,3.37183,3.3227,3.35061,4464231.5796523,0
+PG.US,D,19860910,000000,3.35061,3.39964,3.3368,3.37183,5725763.0614953,0
+PG.US,D,19860911,000000,3.35061,3.35061,3.10418,3.20283,15279309.524456,0
+PG.US,D,19860912,000000,3.20283,3.20283,3.13219,3.1536,12431211.351948,0
+PG.US,D,19860915,000000,3.1536,3.16791,3.10418,3.1465,6923649.4214293,0
+PG.US,D,19860916,000000,3.1465,3.16041,3.10418,3.13219,6539512.2023321,0
+PG.US,D,19860917,000000,3.13219,3.13949,3.03364,3.03364,6100812.0300545,0
+PG.US,D,19860918,000000,3.03364,3.04074,2.95629,3.01963,6966837.363731,0
+PG.US,D,19860919,000000,3.01963,3.03364,2.96349,2.96349,9283056.975526,0
+PG.US,D,19860922,000000,2.99151,2.99151,2.96349,2.99151,6323568.436284,0
+PG.US,D,19860923,000000,2.99852,3.03364,2.9704,2.99852,4291477.7831757,0
+PG.US,D,19860924,000000,3.00602,3.03364,2.9774,3.00602,14738331.563221,0
+PG.US,D,19860925,000000,2.99852,2.99852,2.90687,2.92137,7669208.3014531,0
+PG.US,D,19860926,000000,2.90687,2.93518,2.89306,2.90687,6669070.9610627,0
+PG.US,D,19860929,000000,2.90687,2.94929,2.88615,2.94238,4930205.6262584,0
+PG.US,D,19860930,000000,2.9774,2.98451,2.94929,2.96349,4507418.508319,0
+PG.US,D,19861001,000000,2.96349,3.02713,2.95629,2.98451,5443908.6995304,0
+PG.US,D,19861002,000000,2.9774,3.01963,2.9704,2.99852,3304987.0094812,0
+PG.US,D,19861003,000000,3.00602,3.06165,2.98451,3.01252,3982350.5605173,0
+PG.US,D,19861006,000000,3.00602,3.06165,2.99151,3.04814,3257255.9555453,0
+PG.US,D,19861007,000000,3.02713,3.04074,2.99151,3.02713,3798235.9440505,0
+PG.US,D,19861008,000000,3.02713,3.10418,3.01963,3.09717,6330386.1446399,0
+PG.US,D,19861009,000000,3.09017,3.16041,3.09017,3.10418,9394436.1922757,0
+PG.US,D,19861010,000000,3.07616,3.12539,3.07616,3.11088,3248157.5686582,0
+PG.US,D,19861013,000000,3.10418,3.13219,3.09017,3.13219,2016179.6260397,0
+PG.US,D,19861014,000000,3.13949,3.18192,3.11088,3.16041,5359807.4116489,0
+PG.US,D,19861015,000000,3.1536,3.18192,3.12539,3.18192,5896245.3021548,0
+PG.US,D,19861016,000000,3.18192,3.23105,3.18192,3.22374,7200959.6581252,0
+PG.US,D,19861017,000000,3.20993,3.23105,3.18872,3.19593,7662387.5521924,0
+PG.US,D,19861020,000000,3.13949,3.17442,3.10418,3.13949,3784594.4455293,0
+PG.US,D,19861021,000000,3.13219,3.16041,3.11088,3.11858,3493645.7512168,0
+PG.US,D,19861022,000000,3.10418,3.13949,3.09717,3.13219,6871371.2013198,0
+PG.US,D,19861023,000000,3.13949,3.23105,3.13219,3.19593,8823904.6918155,0
+PG.US,D,19861024,000000,3.18192,3.20283,3.1465,3.20283,8919373.8951315,0
+PG.US,D,19861027,000000,3.18872,3.22374,3.16041,3.22374,7871505.5008053,0
+PG.US,D,19861028,000000,3.20993,3.23105,3.20283,3.22374,4571071.7393074,0
+PG.US,D,19861029,000000,3.23105,3.27998,3.20283,3.27317,6139453.8198173,0
+PG.US,D,19861030,000000,3.3227,3.3227,3.27998,3.30099,7157768.6749188,0
+PG.US,D,19861031,000000,3.27998,3.30099,3.25936,3.27998,4282387.5053678,0
+PG.US,D,19861103,000000,3.3368,3.35772,3.30099,3.35772,10603685.39947,0
+PG.US,D,19861104,000000,3.3368,3.36482,3.3292,3.35061,5139321.5476015,0
+PG.US,D,19861105,000000,3.3368,3.37863,3.3292,3.35772,5989435.8542095,0
+PG.US,D,19861106,000000,3.36482,3.37183,3.3368,3.36482,5021121.5815912,0
+PG.US,D,19861107,000000,3.35061,3.35061,3.3227,3.3292,6980476.8349825,0
+PG.US,D,19861110,000000,3.3368,3.3368,3.30099,3.30829,3316354.9249155,0
+PG.US,D,19861111,000000,3.3292,3.34331,3.31559,3.31559,2141191.2185966,0
+PG.US,D,19861112,000000,3.3292,3.35061,3.30829,3.35061,7014574.4994763,0
+PG.US,D,19861113,000000,3.35061,3.35772,3.27317,3.30099,6989571.1673301,0
+PG.US,D,19861114,000000,3.30099,3.30829,3.23105,3.25936,10255914.359779,0
+PG.US,D,19861117,000000,3.23105,3.26597,3.21694,3.23105,4862009.2836358,0
+PG.US,D,19861118,000000,3.21694,3.23105,3.1465,3.1536,7091859.0926369,0
+PG.US,D,19861119,000000,3.13949,3.23105,3.13219,3.21694,5177966.378269,0
+PG.US,D,19861120,000000,3.23105,3.27998,3.21694,3.26597,8869363.1762994,0
+PG.US,D,19861121,000000,3.30099,3.36482,3.28708,3.35061,13679100.321635,0
+PG.US,D,19861124,000000,3.35772,3.44937,3.35061,3.41405,9171678.7724113,0
+PG.US,D,19861125,000000,3.39964,3.40675,3.35772,3.38563,6219013.0096997,0
+PG.US,D,19861126,000000,3.41405,3.42076,3.39314,3.41405,6439493.8055725,0
+PG.US,D,19861128,000000,3.41405,3.42806,3.38563,3.39964,3073135.2572691,0
+PG.US,D,19861201,000000,3.41405,3.42806,3.35772,3.42806,5373447.8965352,0
+PG.US,D,19861202,000000,3.42806,3.54072,3.42806,3.52632,12581224.249381,0
+PG.US,D,19861203,000000,3.52632,3.54773,3.44937,3.47048,10635512.521781,0
+PG.US,D,19861204,000000,3.44937,3.49139,3.42806,3.44937,4298300.5597061,0
+PG.US,D,19861205,000000,3.44937,3.47719,3.37863,3.39964,5955339.2033506,0
+PG.US,D,19861208,000000,3.39964,3.43546,3.37183,3.40675,7926060.3449065,0
+PG.US,D,19861209,000000,3.39964,3.42076,3.37863,3.37863,7585105.9999365,0
+PG.US,D,19861210,000000,3.37183,3.43546,3.37183,3.42806,7669208.3014531,0
+PG.US,D,19861211,000000,3.44937,3.47048,3.37183,3.44937,8462493.167238,0
+PG.US,D,19861212,000000,3.42806,3.44937,3.37863,3.37863,4405139.7057263,0
+PG.US,D,19861215,000000,3.35061,3.47719,3.3292,3.47719,6696348.8899307,0
+PG.US,D,19861216,000000,3.47719,3.52632,3.46348,3.5126,16754507.134721,0
+PG.US,D,19861217,000000,3.49139,3.5054,3.43546,3.44937,4882469.504148,0
+PG.US,D,19861218,000000,3.44937,3.48429,3.43546,3.45597,4575611.8100368,0
+PG.US,D,19861219,000000,3.45597,3.5126,3.43546,3.49139,24776035.669309,0
+PG.US,D,19861222,000000,3.49139,3.5126,3.45597,3.5126,6662253.2527068,0
+PG.US,D,19861223,000000,3.51951,3.54773,3.45597,3.46348,12751705.476406,0
+PG.US,D,19861224,000000,3.47719,3.4985,3.45597,3.47719,3525471.8598935,0
+PG.US,D,19861226,000000,3.47719,3.47719,3.45597,3.46348,1288809.4107111,0
+PG.US,D,19861229,000000,3.44207,3.44937,3.40675,3.42806,3298167.2738554,0
+PG.US,D,19861230,000000,3.42076,3.42806,3.37863,3.37863,4148280.5668285,0
+PG.US,D,19861231,000000,3.37863,3.39964,3.30829,3.34331,7353257.2886292,0
+PG.US,D,19870102,000000,3.35772,3.39964,3.35772,3.39964,3254979.3315536,0
+PG.US,D,19870105,000000,3.42806,3.4985,3.42076,3.47719,7394168.6069394,0
+PG.US,D,19870106,000000,3.48429,3.48429,3.42076,3.44937,6759992.9982049,0
+PG.US,D,19870107,000000,3.46348,3.49139,3.44937,3.45597,6439493.8055725,0
+PG.US,D,19870108,000000,3.47048,3.5126,3.42806,3.4985,12458478.130832,0
+PG.US,D,19870109,000000,3.4985,3.51951,3.48429,3.5054,8858004.3835791,0
+PG.US,D,19870112,000000,3.4985,3.56874,3.4985,3.54072,9287603.1280649,0
+PG.US,D,19870113,000000,3.52632,3.56874,3.51951,3.53382,7303250.6243367,0
+PG.US,D,19870114,000000,3.5054,3.58265,3.4985,3.57614,7360069.9288107,0
+PG.US,D,19870115,000000,3.59025,3.70962,3.56874,3.6744,9728569.7879851,0
+PG.US,D,19870116,000000,3.72334,3.73793,3.63908,3.72334,21182377.603142,0
+PG.US,D,19870119,000000,3.6744,3.76615,3.65319,3.70962,6082633.5017085,0
+PG.US,D,19870120,000000,3.72334,3.76615,3.66749,3.73073,7432813.4376069,0
+PG.US,D,19870121,000000,3.71662,3.80807,3.70962,3.72334,10224094.332911,0
+PG.US,D,19870122,000000,3.72334,3.86422,3.71662,3.85001,8114722.127547,0
+PG.US,D,19870123,000000,3.91383,3.98427,3.63227,3.72334,19757183.616265,0
+PG.US,D,19870126,000000,3.75174,3.84359,3.69551,3.80117,8598876.7297689,0
+PG.US,D,19870127,000000,3.87151,3.89272,3.75174,3.81518,12719879.36773,0
+PG.US,D,19870128,000000,3.82948,3.87151,3.79378,3.84359,11217403.828597,0
+PG.US,D,19870129,000000,3.85001,3.85001,3.75894,3.82238,7537364.8096516,0
+PG.US,D,19870130,000000,3.82238,3.86422,3.78726,3.85001,4898380.5312165,0
+PG.US,D,19870202,000000,3.86422,3.86422,3.77295,3.77996,5625749.7329103,0
+PG.US,D,19870203,000000,3.81518,3.84359,3.77295,3.79378,6278111.9790699,0
+PG.US,D,19870204,000000,3.80807,3.81518,3.75174,3.77996,11083295.876422,0
+PG.US,D,19870205,000000,3.79378,3.79378,3.74464,3.76615,5705307.9091578,0
+PG.US,D,19870206,000000,3.77295,3.77996,3.73793,3.75174,4211930.7569121,0
+PG.US,D,19870209,000000,3.76615,3.79378,3.74464,3.78726,5518919.7096042,0
+PG.US,D,19870210,000000,3.78726,3.79378,3.73793,3.77295,6132639.1523661,0
+PG.US,D,19870211,000000,3.77295,3.79378,3.73073,3.76615,5953065.6202637,0
+PG.US,D,19870212,000000,3.77295,3.79378,3.69551,3.72334,9653565.8733557,0
+PG.US,D,19870213,000000,3.73793,3.82948,3.70241,3.76615,7269154.9871127,0
+PG.US,D,19870217,000000,3.78726,3.88543,3.78726,3.88543,8792082.6376783,0
+PG.US,D,19870218,000000,3.90673,3.91383,3.836,3.88543,10646876.382676,0
+PG.US,D,19870219,000000,3.89272,3.90673,3.836,3.86422,6871371.2013198,0
+PG.US,D,19870220,000000,3.87151,3.87871,3.78726,3.80807,10269550.790126,0
+PG.US,D,19870223,000000,3.78726,3.81518,3.69551,3.75174,8160177.5711261,0
+PG.US,D,19870224,000000,3.78726,3.78726,3.73073,3.73793,4400589.4986478,0
+PG.US,D,19870225,000000,3.72334,3.77996,3.72334,3.74464,8760263.624446,0
+PG.US,D,19870226,000000,3.74464,3.76615,3.70962,3.73073,6319023.2973801,0
+PG.US,D,19870227,000000,3.74464,3.79378,3.72334,3.79378,8121537.8086331,0
+PG.US,D,19870302,000000,3.79378,3.84359,3.74464,3.74464,7560098.6132507,0
+PG.US,D,19870303,000000,3.76615,3.77295,3.73073,3.75174,3973256.2281697,0
+PG.US,D,19870304,000000,3.76615,3.836,3.72334,3.80807,8410215.9607634,0
+PG.US,D,19870305,000000,3.84359,3.98427,3.836,3.98427,12249365.250394,0
+PG.US,D,19870306,000000,3.96297,3.96997,3.87151,3.89272,12374380.89749,0
+PG.US,D,19870309,000000,3.89962,4.01229,3.8575,4.01229,9699028.4123792,0
+PG.US,D,19870310,000000,3.99109,4.00519,3.94176,4.00519,9935416.180781,0
+PG.US,D,19870311,000000,4.0191,4.04041,3.96297,4.01229,11767482.203988,0
+PG.US,D,19870312,000000,4.01229,4.08254,3.99109,4.05442,8969379.5457892,0
+PG.US,D,19870313,000000,4.04041,4.23042,4.01229,4.05442,9533093.3378934,0
+PG.US,D,19870316,000000,4.0264,4.0264,3.94895,3.96997,8376119.3099044,0
+PG.US,D,19870317,000000,3.99109,4.0191,3.96997,4.01229,8567050.6210922,0
+PG.US,D,19870318,000000,4.0191,4.06892,3.99109,4.06153,10180904.36334,0
+PG.US,D,19870319,000000,4.04752,4.11075,4.0335,4.09693,7032759.1096317,0
+PG.US,D,19870320,000000,4.08944,4.14607,4.06892,4.11075,13733651.111197,0
+PG.US,D,19870323,000000,4.15308,4.1809,4.11805,4.16008,13351783.420647,0
+PG.US,D,19870324,000000,4.14607,4.16719,4.12476,4.14607,9171678.7724113,0
+PG.US,D,19870325,000000,4.11805,4.13926,4.08944,4.08944,6753177.3171188,0
+PG.US,D,19870326,000000,4.13926,4.14607,4.08944,4.09693,6025804.0608855,0
+PG.US,D,19870327,000000,4.12476,4.13926,4.08254,4.11075,8632972.3669929,0
+PG.US,D,19870330,000000,3.94176,4.04041,3.93484,3.99109,12708516.520469,0
+PG.US,D,19870331,000000,4.04752,4.06153,4.01229,4.0264,7753309.5893346,0
+PG.US,D,19870401,000000,3.98427,4.10375,3.96997,4.06153,7680569.1214431,0
+PG.US,D,19870402,000000,4.07543,4.09693,4.0335,4.06153,7187324.2414133,0
+PG.US,D,19870403,000000,4.05442,4.30816,4.00519,4.25893,11171945.344113,0
+PG.US,D,19870406,000000,4.2239,4.25143,4.20221,4.23781,7307792.7223359,0
+PG.US,D,19870407,000000,4.23042,4.24433,4.16008,4.16008,7626019.3455164,0
+PG.US,D,19870408,000000,4.16719,4.23781,4.11075,4.16008,8753440.8479155,0
+PG.US,D,19870409,000000,4.16008,4.20221,4.06892,4.08254,9269419.5315443,0
+PG.US,D,19870410,000000,4.04752,4.08944,4.01229,4.06153,12058432.925571,0
+PG.US,D,19870413,000000,4.06153,4.08944,3.88543,3.92065,11569731.157176,0
+PG.US,D,19870414,000000,3.93484,3.94176,3.72334,3.77295,18284259.589087,0
+PG.US,D,19870415,000000,3.84359,3.89272,3.77295,3.86422,8901190.298611,0
+PG.US,D,19870416,000000,3.88543,3.94176,3.84359,3.85001,14931541.52567,0
+PG.US,D,19870420,000000,3.80807,3.89272,3.76615,3.80807,8562507.509458,0
+PG.US,D,19870421,000000,3.76615,3.96997,3.73073,3.96997,10374113.312154,0
+PG.US,D,19870422,000000,3.96997,4.04041,3.85001,3.85001,10517314.58304,0
+PG.US,D,19870423,000000,3.91383,3.94895,3.836,3.87151,8244283.9271822,0
+PG.US,D,19870424,000000,3.86422,3.86422,3.74464,3.79378,11233320.937474,0
+PG.US,D,19870427,000000,3.72334,3.79378,3.6813,3.74464,14554211.87858,0
+PG.US,D,19870428,000000,3.74464,3.79378,3.6744,3.6744,8289743.4253011,0
+PG.US,D,19870429,000000,3.70962,3.72334,3.65319,3.6744,9458083.3414546,0
+PG.US,D,19870430,000000,3.6813,3.72334,3.6744,3.70962,8014701.7035176,0
+PG.US,D,19870501,000000,3.70962,3.71662,3.63227,3.64638,5632573.5230756,0
+PG.US,D,19870504,000000,3.64638,3.69551,3.62497,3.6744,7082762.7330196,0
+PG.US,D,19870505,000000,3.70241,3.77996,3.69551,3.77996,8998930.0441091,0
+PG.US,D,19870506,000000,3.77996,3.79378,3.72334,3.73073,11481079.662216,0
+PG.US,D,19870507,000000,3.72334,3.92765,3.6813,3.89272,21196013.019854,0
+PG.US,D,19870508,000000,4.0264,4.11075,4.01229,4.09693,40732710.772071,0
+PG.US,D,19870511,000000,4.16008,4.23042,4.0335,4.0335,22493913.722008,0
+PG.US,D,19870512,000000,4.0335,4.06153,4.01229,4.06153,14035960.625499,0
+PG.US,D,19870513,000000,4.06153,4.06892,3.98427,4.0335,7830588.1006858,0
+PG.US,D,19870514,000000,4.04041,4.04752,3.96297,3.99109,10580960.718585,0
+PG.US,D,19870515,000000,3.93484,3.96997,3.91383,3.93484,15031553.84062,0
+PG.US,D,19870518,000000,3.92065,3.93484,3.87871,3.89272,8757982.9459148,0
+PG.US,D,19870519,000000,3.92765,3.96297,3.77295,3.84359,11994785.776393,0
+PG.US,D,19870520,000000,3.81518,3.89962,3.81518,3.86422,13290414.92273,0
+PG.US,D,19870521,000000,3.89272,3.90673,3.75174,3.78726,9123944.6775707,0
+PG.US,D,19870522,000000,3.82948,3.8575,3.81518,3.85001,6491776.0802217,0
+PG.US,D,19870526,000000,3.98427,4.04752,3.94895,4.04041,10292283.58009,0
+PG.US,D,19870527,000000,4.01229,4.04041,3.96297,3.99838,5887149.9561725,0
+PG.US,D,19870528,000000,4.00519,4.08254,3.94176,4.04752,7100947.343175,0
+PG.US,D,19870529,000000,4.08944,4.11075,3.96997,4.00519,8510230.3029833,0
+PG.US,D,19870601,000000,4.06153,4.08254,4.01229,4.0264,10437760.461332,0
+PG.US,D,19870602,000000,4.04041,4.10375,4.00519,4.04041,10810535.846805,0
+PG.US,D,19870603,000000,4.06892,4.11075,4.06153,4.08944,8273832.3982325,0
+PG.US,D,19870604,000000,4.10375,4.11075,4.04041,4.08254,7976064.9819292,0
+PG.US,D,19870605,000000,4.06892,4.07543,4.04041,4.04041,4823372.5620475,0
+PG.US,D,19870608,000000,4.04041,4.11075,4.01229,4.11075,6641797.0867343,0
+PG.US,D,19870609,000000,4.11805,4.11805,4.07543,4.10375,10585501.802949,0
+PG.US,D,19870610,000000,4.11805,4.21631,4.10375,4.17419,14333733.109977,0
+PG.US,D,19870611,000000,4.24433,4.25893,4.17419,4.1883,15245220.982677,0
+PG.US,D,19870612,000000,4.20931,4.30816,4.20931,4.28685,19070727.760151,0
+PG.US,D,19870615,000000,4.32168,4.32898,4.26574,4.30076,15390689.754841,0
+PG.US,D,19870616,000000,4.30816,4.35019,4.27965,4.35019,7553280.9048947,0
+PG.US,D,19870617,000000,4.35019,4.35019,4.25893,4.25893,12960818.356845,0
+PG.US,D,19870618,000000,4.25893,4.25893,4.23781,4.23781,11583362.519347,0
+PG.US,D,19870619,000000,4.23781,4.26574,4.20931,4.24433,16436286.59335,0
+PG.US,D,19870622,000000,4.25143,4.31517,4.24433,4.31517,12040241.219971,0
+PG.US,D,19870623,000000,4.33618,4.33618,4.27274,4.31517,10310465.14934,0
+PG.US,D,19870624,000000,4.30076,4.34338,4.28685,4.30076,4673351.5555351,0
+PG.US,D,19870625,000000,4.30816,4.35019,4.28685,4.33618,7748763.4367958,0
+PG.US,D,19870626,000000,4.26574,4.28685,4.23042,4.25143,7314610.4306919,0
+PG.US,D,19870629,000000,4.23781,4.30076,4.23781,4.28685,5132500.7983408,0
+PG.US,D,19870630,000000,4.28685,4.30076,4.23042,4.28685,11974323.52861,0
+PG.US,D,19870701,000000,4.26574,4.26574,4.1883,4.1953,5614385.8720155,0
+PG.US,D,19870702,000000,4.23042,4.23781,4.20221,4.20931,6200821.3040999,0
+PG.US,D,19870706,000000,4.23042,4.23781,4.16008,4.1953,8910279.562784,0
+PG.US,D,19870707,000000,4.1883,4.24433,4.1883,4.23042,7316886.0410486,0
+PG.US,D,19870708,000000,4.1883,4.20931,4.13926,4.15308,10687789.728255,0
+PG.US,D,19870709,000000,4.17419,4.20221,4.12476,4.13926,9942234.9027718,0
+PG.US,D,19870710,000000,4.14607,4.16008,4.10375,4.11075,7923781.6936451,0
+PG.US,D,19870713,000000,4.11075,4.13926,4.08944,4.13926,8462493.167238,0
+PG.US,D,19870714,000000,4.16008,4.1883,4.13187,4.1883,6319023.2973801,0
+PG.US,D,19870715,000000,4.13926,4.1809,4.13926,4.16719,7332794.0272124,0
+PG.US,D,19870716,000000,4.17419,4.17419,4.12476,4.13926,5521193.292691,0
+PG.US,D,19870717,000000,4.14607,4.16008,4.13187,4.16008,21618792.028713,0
+PG.US,D,19870720,000000,4.0191,4.11075,4.01229,4.0191,9180771.077489,0
+PG.US,D,19870721,000000,4.00519,4.04041,3.96997,4.0191,7664659.1080095,0
+PG.US,D,19870722,000000,4.04752,4.06153,4.01229,4.04041,5198421.5306066,0
+PG.US,D,19870723,000000,4.04752,4.06153,4.0191,4.04041,4202835.4109297,0
+PG.US,D,19870724,000000,4.04041,4.04041,4.00519,4.0264,3291349.5654995,0
+PG.US,D,19870727,000000,4.04041,4.04041,3.98427,3.99109,4602885.6843653,0
+PG.US,D,19870728,000000,4.01229,4.0264,3.96997,4.00519,10133173.309404,0
+PG.US,D,19870729,000000,4.01229,4.04752,3.99109,4.04041,10214994.932389,0
+PG.US,D,19870730,000000,4.04041,4.10375,4.04041,4.06892,12872172.943694,0
+PG.US,D,19870731,000000,4.08944,4.11805,4.04752,4.07543,8353387.5335753,0
+PG.US,D,19870803,000000,4.01229,4.06892,3.99109,3.99109,10899179.232686,0
+PG.US,D,19870804,000000,4.00519,4.04752,3.99109,4.04752,10083164.617841,0
+PG.US,D,19870805,000000,4.08254,4.16008,4.07543,4.16008,15890758.425036,0
+PG.US,D,19870806,000000,4.1809,4.27965,4.16719,4.27274,13181301.179987,0
+PG.US,D,19870807,000000,4.26574,4.30816,4.23781,4.23781,11981143.264236,0
+PG.US,D,19870810,000000,4.24433,4.26574,4.2239,4.25893,11194676.106807,0
+PG.US,D,19870811,000000,4.27965,4.32898,4.27274,4.30816,19841286.931416,0
+PG.US,D,19870812,000000,4.31517,4.3642,4.30076,4.35019,20432273.584215,0
+PG.US,D,19870813,000000,4.35019,4.44204,4.35019,4.42063,15372501.090146,0
+PG.US,D,19870814,000000,4.42063,4.46305,4.40642,4.45545,11485627.842024,0
+PG.US,D,19870817,000000,4.45545,4.48386,4.39952,4.46305,10101350.241632,0
+PG.US,D,19870818,000000,4.42063,4.44855,4.32168,4.3642,14029147.985317,0
+PG.US,D,19870819,000000,4.3713,4.38551,4.33618,4.38551,8166999.3340217,0
+PG.US,D,19870820,000000,4.38551,4.45545,4.37821,4.44855,11642459.461448,0
+PG.US,D,19870821,000000,4.44204,4.47676,4.3642,4.43444,19152553.437676,0
+PG.US,D,19870824,000000,4.43444,4.45545,4.37821,4.40642,8551145.6758331,0
+PG.US,D,19870825,000000,4.44204,4.45545,4.40642,4.42763,12281191.359071,0
+PG.US,D,19870826,000000,4.45545,4.45545,4.35739,4.3642,7582834.4441194,0
+PG.US,D,19870827,000000,4.3713,4.42763,4.34338,4.40642,5000666.4292536,0
+PG.US,D,19870828,000000,4.41343,4.42763,4.37821,4.37821,6369031.9889424,0
+PG.US,D,19870831,000000,4.3642,4.50498,4.3642,4.48386,14208718.476515,0
+PG.US,D,19870901,000000,4.50498,4.52609,4.24433,4.30816,15670273.574623,0
+PG.US,D,19870902,000000,4.26574,4.34338,4.23781,4.31517,15167931.321342,0
+PG.US,D,19870903,000000,4.35739,4.3642,4.1883,4.26574,9453535.161646,0
+PG.US,D,19870904,000000,4.27965,4.30816,4.16719,4.1883,5921241.5388568,0
+PG.US,D,19870908,000000,4.1809,4.24433,4.16719,4.17419,14197350.561081,0
+PG.US,D,19870909,000000,4.17419,4.24433,4.15308,4.1809,10981013.01929,0
+PG.US,D,19870910,000000,4.24433,4.26574,4.21631,4.24433,10249096.651422,0
+PG.US,D,19870911,000000,4.26574,4.33618,4.26574,4.30816,10546867.108631,0
+PG.US,D,19870914,000000,4.34338,4.3713,4.33618,4.3713,10974193.283664,0
+PG.US,D,19870915,000000,4.35739,4.3642,4.30816,4.31517,6016709.7285379,0
+PG.US,D,19870916,000000,4.28685,4.32898,4.1883,4.2239,11642459.461448,0
+PG.US,D,19870917,000000,4.27965,4.27965,4.2239,4.23781,11406069.665777,0
+PG.US,D,19870918,000000,4.26574,4.27965,4.2239,4.24433,12656234.24582,0
+PG.US,D,19870921,000000,4.27274,4.31517,4.1809,4.1883,10828721.470595,0
+PG.US,D,19870922,000000,4.1809,4.33618,4.14607,4.33618,13044923.699265,0
+PG.US,D,19870923,000000,4.33618,4.3642,4.27965,4.34338,11374241.52983,0
+PG.US,D,19870924,000000,4.30816,4.35739,4.30076,4.32898,5105228.9512822,0
+PG.US,D,19870925,000000,4.32168,4.32898,4.27965,4.31517,7457809.6743088,0
+PG.US,D,19870928,000000,4.39952,4.43444,4.34338,4.39952,13249497.52261,0
+PG.US,D,19870929,000000,4.39952,4.45545,4.35739,4.45545,9355792.375243,0
+PG.US,D,19870930,000000,4.43444,4.44204,4.35739,4.42063,11231044.313483,0
+PG.US,D,19871001,000000,4.42063,4.50498,4.42063,4.43444,10665064.033736,0
+PG.US,D,19871002,000000,4.43444,4.45545,4.40642,4.40642,6800912.4255943,0
+PG.US,D,19871005,000000,4.42063,4.53339,4.39221,4.53339,8385211.6149821,0
+PG.US,D,19871006,000000,4.46305,4.48386,4.33618,4.35739,14035960.625499,0
+PG.US,D,19871007,000000,4.3642,4.43444,4.32168,4.3642,11776571.468162,0
+PG.US,D,19871008,000000,4.39221,4.39952,4.31517,4.31517,9826313.5880229,0
+PG.US,D,19871009,000000,4.30076,4.35019,4.25143,4.25893,7919239.5956459,0
+PG.US,D,19871012,000000,4.27965,4.30816,4.23781,4.26574,8769352.888619,0
+PG.US,D,19871013,000000,4.28685,4.34338,4.16719,4.32168,14447383.882544,0
+PG.US,D,19871014,000000,4.24433,4.26574,4.11075,4.11075,15643000.713931,0
+PG.US,D,19871015,000000,4.04752,4.08944,3.96297,3.96297,27978736.780753,0
+PG.US,D,19871016,000000,3.99109,4.00519,3.71662,3.72334,25446577.457449,0
+PG.US,D,19871019,000000,3.06165,3.63227,2.6256,2.68874,36595793.052503,0
+PG.US,D,19871020,000000,3.41405,3.41405,2.8016,3.27998,40739531.521332,0
+PG.US,D,19871021,000000,3.54773,3.59666,3.37863,3.54773,28221949.352955,0
+PG.US,D,19871022,000000,3.27998,3.43546,3.27998,3.40675,21209652.491106,0
+PG.US,D,19871023,000000,3.45597,3.6744,3.45597,3.59025,24785123.919847,0
+PG.US,D,19871026,000000,3.49139,3.4985,3.37863,3.47719,11290147.337393,0
+PG.US,D,19871027,000000,3.55473,3.62497,3.49139,3.57614,13724557.792484,0
+PG.US,D,19871028,000000,3.44937,3.62497,3.43546,3.51951,13804115.968732,0
+PG.US,D,19871029,000000,3.59025,3.82948,3.53382,3.73073,15170206.931698,0
+PG.US,D,19871030,000000,3.77295,3.91383,3.76615,3.86422,17477330.183876,0
+PG.US,D,19871102,000000,3.81518,3.85001,3.78726,3.80117,10651423.54885,0
+PG.US,D,19871103,000000,3.75174,3.75894,3.55473,3.72334,11165129.663027,0
+PG.US,D,19871104,000000,3.72334,3.76615,3.6744,3.72334,16452199.647688,0
+PG.US,D,19871105,000000,3.70962,3.86422,3.70962,3.80807,14642867.42808,0
+PG.US,D,19871106,000000,3.82948,3.86422,3.72334,3.72334,7105496.5366186,0
+PG.US,D,19871109,000000,3.6888,3.71662,3.65319,3.66749,6307658.4228503,0
+PG.US,D,19871110,000000,3.65319,3.69551,3.61106,3.62497,9737664.1203326,0
+PG.US,D,19871111,000000,3.6744,3.72334,3.66749,3.71662,7757856.7555084,0
+PG.US,D,19871112,000000,3.84359,3.86422,3.81518,3.86422,12258455.528202,0
+PG.US,D,19871113,000000,3.82948,3.836,3.75174,3.75174,5875783.0543729,0
+PG.US,D,19871116,000000,3.79378,3.81518,3.74464,3.76615,3998260.5739509,0
+PG.US,D,19871117,000000,3.72334,3.73073,3.6744,3.71662,5330254.886059,0
+PG.US,D,19871118,000000,3.72334,3.80117,3.66749,3.78726,8762530.1120885,0
+PG.US,D,19871119,000000,3.76615,3.80117,3.69551,3.75174,5891701.1768858,0
+PG.US,D,19871120,000000,3.72334,3.77295,3.69551,3.76615,9705844.0934653,0
+PG.US,D,19871123,000000,3.73073,3.78726,3.72334,3.78726,4823372.5620475,0
+PG.US,D,19871124,000000,3.80807,3.84359,3.80117,3.836,7651021.6640278,0
+PG.US,D,19871125,000000,3.836,3.84359,3.74464,3.75894,4491509.5085203,0
+PG.US,D,19871127,000000,3.74464,3.75894,3.70241,3.70241,2902660.112054,0
+PG.US,D,19871130,000000,3.63227,3.63227,3.49139,3.56173,11837944.020619,0
+PG.US,D,19871201,000000,3.62497,3.62497,3.57614,3.57614,6730441.48625,0
+PG.US,D,19871202,000000,3.59025,3.62497,3.55473,3.58265,6707711.7371906,0
+PG.US,D,19871203,000000,3.58265,3.59025,3.37863,3.37863,8310198.5776387,0
+PG.US,D,19871204,000000,3.39314,3.42806,3.3292,3.41405,9728569.7879851,0
+PG.US,D,19871207,000000,3.43546,3.4985,3.42806,3.4985,6016709.7285379,0
+PG.US,D,19871208,000000,3.49139,3.66749,3.49139,3.66749,11019655.822688,0
+PG.US,D,19871209,000000,3.64638,3.78726,3.63908,3.73793,12058432.925571,0
+PG.US,D,19871210,000000,3.6744,3.75894,3.63908,3.66749,9144402.870813,0
+PG.US,D,19871211,000000,3.64638,3.6888,3.61106,3.65319,5264342.2628725,0
+PG.US,D,19871214,000000,3.62497,3.78726,3.62497,3.78726,6946386.265933,0
+PG.US,D,19871215,000000,3.77295,3.80807,3.76615,3.79378,8883002.6475508,0
+PG.US,D,19871216,000000,3.79378,3.86422,3.77295,3.86422,8864821.0783001,0
+PG.US,D,19871217,000000,3.88543,3.89272,3.76615,3.77295,6889557.8387449,0
+PG.US,D,19871218,000000,3.80807,3.87151,3.76615,3.82948,14354191.303219,0
+PG.US,D,19871221,000000,3.82238,3.836,3.80117,3.81518,3543656.470049,0
+PG.US,D,19871222,000000,3.80117,3.80117,3.72334,3.77295,7019120.6520151,0
+PG.US,D,19871223,000000,3.80807,3.85001,3.78726,3.84359,4416501.5393513,0
+PG.US,D,19871224,000000,3.81518,3.84359,3.79378,3.84359,1872977.3415182,0
+PG.US,D,19871228,000000,3.76615,3.77295,3.70962,3.73073,3123146.9897362,0
+PG.US,D,19871229,000000,3.73073,3.75174,3.6744,3.6888,3782321.8760773,0
+PG.US,D,19871230,000000,3.69551,3.72334,3.6813,3.69551,4457410.8303916,0
+PG.US,D,19871231,000000,3.6744,3.74464,3.66019,3.73793,5953065.6202637,0
+PG.US,D,19880104,000000,3.74464,3.84359,3.74464,3.80807,6746359.6087629,0
+PG.US,D,19880105,000000,3.84359,3.85001,3.76615,3.78726,7719211.9248408,0
+PG.US,D,19880106,000000,3.78726,3.79378,3.73793,3.77295,6580424.5342771,0
+PG.US,D,19880107,000000,3.75174,3.84359,3.73073,3.82238,5846234.5833228,0
+PG.US,D,19880108,000000,3.81518,3.82948,3.59025,3.59666,9198956.7012793,0
+PG.US,D,19880111,000000,3.64638,3.6744,3.58265,3.63227,7505548.8373239,0
+PG.US,D,19880112,000000,3.63227,3.65319,3.57614,3.65319,7739669.1044483,0
+PG.US,D,19880113,000000,3.63908,3.76615,3.61106,3.73073,10153623.393567,0
+PG.US,D,19880114,000000,3.73793,3.77295,3.70962,3.72334,6030352.2406942,0
+PG.US,D,19880115,000000,3.69551,3.80807,3.69551,3.69551,13024468.546928,0
+PG.US,D,19880118,000000,3.74464,3.77295,3.72334,3.77295,4459686.4407483,0
+PG.US,D,19880119,000000,3.74464,3.80117,3.70962,3.72334,6453137.3313636,0
+PG.US,D,19880120,000000,3.71662,3.72334,3.62497,3.66019,7955607.8023219,0
+PG.US,D,19880121,000000,3.6813,3.69551,3.56874,3.62497,7137315.549851,0
+PG.US,D,19880122,000000,3.64638,3.66019,3.60416,3.64638,4937023.3346143,0
+PG.US,D,19880125,000000,3.66749,3.75894,3.66019,3.73793,4852919.0058279,0
+PG.US,D,19880126,000000,3.70962,3.74464,3.6813,3.70962,6991843.736782,0
+PG.US,D,19880127,000000,3.73073,3.76615,3.62497,3.6888,11408342.235228,0
+PG.US,D,19880128,000000,3.69551,3.72334,3.64638,3.69551,5327981.3029721,0
+PG.US,D,19880129,000000,3.72334,3.73073,3.66749,3.71662,5853053.3053136,0
+PG.US,D,19880201,000000,3.74464,3.74464,3.6888,3.69551,5575743.0686178,0
+PG.US,D,19880202,000000,3.69551,3.70962,3.63908,3.6744,5034764.0937473,0
+PG.US,D,19880203,000000,3.6744,3.71662,3.56173,3.59025,5775776.8212322,0
+PG.US,D,19880204,000000,3.59025,3.60416,3.54773,3.54773,6107635.8202198,0
+PG.US,D,19880205,000000,3.57614,3.59666,3.54773,3.54773,5641663.8008835,0
+PG.US,D,19880208,000000,3.5126,3.54773,3.49139,3.54773,6571331.2155645,0
+PG.US,D,19880209,000000,3.56874,3.59025,3.55473,3.58265,5812143.0006384,0
+PG.US,D,19880210,000000,3.59025,3.66749,3.56874,3.66019,6016709.7285379,0
+PG.US,D,19880211,000000,3.66019,3.66749,3.59666,3.62497,3507284.2088334,0
+PG.US,D,19880212,000000,3.63227,3.69551,3.62497,3.6744,6857734.770973,0
+PG.US,D,19880216,000000,3.64638,3.70962,3.62497,3.70962,5123414.5750726,0
+PG.US,D,19880217,000000,3.69551,3.74464,3.64638,3.66749,6512231.2325593,0
+PG.US,D,19880218,000000,3.66749,3.66749,3.59666,3.59666,4355122.9050848,0
+PG.US,D,19880219,000000,3.59025,3.62497,3.57614,3.61106,7478273.9493605,0
+PG.US,D,19880222,000000,3.61816,3.65319,3.57614,3.64638,5666665.10576,0
+PG.US,D,19880223,000000,3.65319,3.6744,3.61106,3.63908,5793954.3359433,0
+PG.US,D,19880224,000000,3.63908,3.65319,3.59025,3.61816,7782859.0740198,0
+PG.US,D,19880225,000000,3.61106,3.6888,3.59025,3.59666,9999062.316325,0
+PG.US,D,19880226,000000,3.59025,3.62497,3.56874,3.59666,3589113.940898,0
+PG.US,D,19880229,000000,3.63227,3.69551,3.61106,3.6888,7482817.0609948,0
+PG.US,D,19880301,000000,3.6888,3.6888,3.61816,3.65319,8889823.3968115,0
+PG.US,D,19880302,000000,3.65319,3.6744,3.54773,3.56173,10928733.785546,0
+PG.US,D,19880303,000000,3.59025,3.62497,3.57614,3.60416,8662516.7835035,0
+PG.US,D,19880304,000000,3.52632,3.60416,3.52632,3.54773,5025669.7613999,0
+PG.US,D,19880307,000000,3.54773,3.56874,3.51951,3.54773,7523732.4338445,0
+PG.US,D,19880308,000000,3.53382,3.59666,3.52632,3.59666,12024335.261077,0
+PG.US,D,19880309,000000,3.59025,3.59666,3.55473,3.56173,9803582.8253286,0
+PG.US,D,19880310,000000,3.56173,3.56173,3.48429,3.4985,10828721.470595,0
+PG.US,D,19880311,000000,3.4985,3.5126,3.47048,3.4985,8855726.7459526,0
+PG.US,D,19880314,000000,3.4985,3.56874,3.47719,3.55473,5500731.0449091,0
+PG.US,D,19880315,000000,3.56874,3.56874,3.52632,3.54773,7353257.2886292,0
+PG.US,D,19880316,000000,3.52632,3.54773,3.4985,3.52632,6807729.1203153,0
+PG.US,D,19880317,000000,3.53382,3.55473,3.51951,3.52632,7562372.1963375,0
+PG.US,D,19880318,000000,3.56874,3.59666,3.54773,3.59025,19125282.604252,0
+PG.US,D,19880321,000000,3.56173,3.56874,3.54773,3.56874,9896774.3910181,0
+PG.US,D,19880322,000000,3.56874,3.59025,3.54773,3.57614,8342026.7135852,0
+PG.US,D,19880323,000000,3.54773,3.56173,3.4985,3.54072,11403797.096324,0
+PG.US,D,19880324,000000,3.4985,3.5126,3.47048,3.48429,11183311.232278,0
+PG.US,D,19880325,000000,3.45597,3.47719,3.37183,3.37863,13856399.257016,0
+PG.US,D,19880328,000000,3.35772,3.44937,3.35772,3.44937,8453398.8348906,0
+PG.US,D,19880329,000000,3.44937,3.44937,3.42806,3.42806,8394305.9473297,0
+PG.US,D,19880330,000000,3.44207,3.47719,3.42076,3.42076,12724425.520268,0
+PG.US,D,19880331,000000,3.42076,3.42806,3.35772,3.40675,10169539.48881,0
+PG.US,D,19880404,000000,3.39964,3.42076,3.37863,3.37863,5437089.9775396,0
+PG.US,D,19880405,000000,3.38563,3.43546,3.37183,3.41405,5789406.1561347,0
+PG.US,D,19880406,000000,3.41405,3.53382,3.41405,3.53382,10342290.244382,0
+PG.US,D,19880407,000000,3.5126,3.54072,3.4985,3.4985,8228370.8728439,0
+PG.US,D,19880408,000000,3.4985,3.58265,3.49139,3.56874,10921907.96811,0
+PG.US,D,19880411,000000,3.59666,3.61106,3.56874,3.59666,7832865.7383123,0
+PG.US,D,19880412,000000,3.59025,3.65319,3.58265,3.64638,5757584.1019975,0
+PG.US,D,19880413,000000,3.62497,3.66749,3.61106,3.62497,6325846.0739104,0
+PG.US,D,19880414,000000,3.54773,3.56874,3.37863,3.40675,13947315.212349,0
+PG.US,D,19880415,000000,3.44937,3.45597,3.37863,3.44937,15424788.432969,0
+PG.US,D,19880418,000000,3.42076,3.42076,3.37863,3.40675,6182640.7484841,0
+PG.US,D,19880419,000000,3.42806,3.43546,3.37183,3.37863,7125950.6753213,0
+PG.US,D,19880420,000000,3.37183,3.37863,3.3292,3.3368,7919239.5956459,0
+PG.US,D,19880421,000000,3.3368,3.37863,3.28708,3.30099,9924048.2653465,0
+PG.US,D,19880422,000000,3.3227,3.39314,3.31559,3.37863,5543920.0008457,0
+PG.US,D,19880425,000000,3.39314,3.44207,3.37863,3.42806,5514376.59797,0
+PG.US,D,19880426,000000,3.41405,3.47719,3.39964,3.44937,7128228.3129477,0
+PG.US,D,19880427,000000,3.47048,3.47719,3.40675,3.42076,4182375.1904176,0
+PG.US,D,19880428,000000,3.41405,3.44207,3.39964,3.42806,4180106.6755052,0
+PG.US,D,19880429,000000,3.43546,3.44207,3.36482,3.37863,4189197.9669481,0
+PG.US,D,19880502,000000,3.37183,3.39964,3.3292,3.35061,4568792.0744111,0
+PG.US,D,19880503,000000,3.37183,3.41405,3.35772,3.39964,2766274.5222533,0
+PG.US,D,19880504,000000,3.40675,3.40675,3.31559,3.3292,5398449.2014117,0
+PG.US,D,19880505,000000,3.3368,3.3368,3.28708,3.30099,5807594.8208297,0
+PG.US,D,19880506,000000,3.30099,3.3227,3.25176,3.27317,7216872.7124635,0
+PG.US,D,19880509,000000,3.27317,3.27998,3.23105,3.25176,7044118.9159869,0
+PG.US,D,19880510,000000,3.26597,3.28708,3.22374,3.25936,5721218.9362263,0
+PG.US,D,19880511,000000,3.25176,3.25176,3.16791,3.18872,9526271.5749979,0
+PG.US,D,19880512,000000,3.19593,3.20283,3.18192,3.18872,5628027.3705367,0
+PG.US,D,19880513,000000,3.19593,3.23805,3.19593,3.23805,4541515.159178,0
+PG.US,D,19880516,000000,3.26597,3.27998,3.23805,3.27317,7510094.9898628,0
+PG.US,D,19880517,000000,3.27998,3.30099,3.20993,3.22374,8403395.2115027,0
+PG.US,D,19880518,000000,3.20993,3.21694,3.13219,3.13949,7864686.7788145,0
+PG.US,D,19880519,000000,3.13949,3.18192,3.09717,3.16791,9421708.0393344,0
+PG.US,D,19880520,000000,3.20283,3.21694,3.1536,3.1536,11053745.378102,0
+PG.US,D,19880523,000000,3.1536,3.18872,3.13219,3.17442,4743810.3312604,0
+PG.US,D,19880524,000000,3.19593,3.23105,3.18192,3.20993,5307526.1506345,0
+PG.US,D,19880525,000000,3.25176,3.25936,3.20993,3.23105,5791687.8483008,0
+PG.US,D,19880526,000000,3.23105,3.23105,3.18872,3.20283,5530287.6250386,0
+PG.US,D,19880527,000000,3.20283,3.20283,3.17442,3.19593,3607297.5374185,0
+PG.US,D,19880531,000000,3.20993,3.35061,3.20283,3.34331,7873778.0702573,0
+PG.US,D,19880601,000000,3.3292,3.44937,3.30829,3.39964,13072199.600864,0
+PG.US,D,19880602,000000,3.37863,3.39314,3.36482,3.37863,6437222.2497554,0
+PG.US,D,19880603,000000,3.41405,3.41405,3.37863,3.38563,4361945.6816152,0
+PG.US,D,19880606,000000,3.37863,3.38563,3.3292,3.37863,5680306.6042813,0
+PG.US,D,19880607,000000,3.35772,3.37183,3.3292,3.3368,4100547.4856228,0
+PG.US,D,19880608,000000,3.35772,3.41405,3.34331,3.40675,8667064.9633121,0
+PG.US,D,19880609,000000,3.38563,3.44937,3.37183,3.39964,6582692.0355546,0
+PG.US,D,19880610,000000,3.39964,3.44937,3.37863,3.39314,4789274.8975537,0
+PG.US,D,19880613,000000,3.39314,3.43546,3.38563,3.42076,4121005.6788652,0
+PG.US,D,19880614,000000,3.44937,3.4985,3.42806,3.44207,7694211.6335993,0
+PG.US,D,19880615,000000,3.42806,3.43546,3.41405,3.42806,3745954.6830362,0
+PG.US,D,19880616,000000,3.39964,3.39964,3.34331,3.35061,5553015.3468282,0
+PG.US,D,19880617,000000,3.37183,3.37863,3.30829,3.37863,15622537.452513,0
+PG.US,D,19880620,000000,3.35772,3.39314,3.35061,3.36482,4386949.0137615,0
+PG.US,D,19880621,000000,3.36482,3.39964,3.28708,3.35772,8955743.1154424,0
+PG.US,D,19880622,000000,3.41405,3.43546,3.39314,3.40675,9001199.5726565,0
+PG.US,D,19880623,000000,3.39314,3.40675,3.37183,3.39964,4127820.3463164,0
+PG.US,D,19880624,000000,3.39964,3.42806,3.37863,3.39964,3705039.3101865,0
+PG.US,D,19880627,000000,3.39314,3.39964,3.3292,3.34331,5941697.7048294,0
+PG.US,D,19880628,000000,3.3292,3.37863,3.3227,3.34331,6491776.0802217,0
+PG.US,D,19880629,000000,3.35061,3.37183,3.30829,3.3368,5875783.0543729,0
+PG.US,D,19880630,000000,3.35772,3.39314,3.34331,3.39314,6973664.194801,0
+PG.US,D,19880701,000000,3.39314,3.39314,3.36482,3.37183,5139321.5476015,0
+PG.US,D,19880705,000000,3.35061,3.42806,3.35061,3.42076,5466635.4076851,0
+PG.US,D,19880706,000000,3.40675,3.42806,3.3292,3.35772,5550737.7092016,0
+PG.US,D,19880707,000000,3.35061,3.37183,3.30099,3.35061,4725630.7892795,0
+PG.US,D,19880708,000000,3.3368,3.35772,3.27317,3.29468,5805321.2377428,0
+PG.US,D,19880711,000000,3.31559,3.31559,3.27317,3.30099,5157509.1986616,0
+PG.US,D,19880712,000000,3.30099,3.3227,3.23805,3.25936,8485225.9572022,0
+PG.US,D,19880713,000000,3.25176,3.25936,3.18872,3.23805,12647143.968012,0
+PG.US,D,19880714,000000,3.24505,3.25936,3.20993,3.25176,6564517.5617482,0
+PG.US,D,19880715,000000,3.25176,3.27998,3.23105,3.27998,11558354.119027,0
+PG.US,D,19880718,000000,3.25176,3.26597,3.21694,3.25176,7787402.1856539,0
+PG.US,D,19880719,000000,3.25176,3.25176,3.19593,3.21694,7682845.7454347,0
+PG.US,D,19880720,000000,3.23105,3.25176,3.23105,3.23805,5546193.5839326,0
+PG.US,D,19880721,000000,3.23805,3.25176,3.21694,3.22374,6066716.3928305,0
+PG.US,D,19880722,000000,3.23105,3.24505,3.19593,3.20993,5582562.8042434,0
+PG.US,D,19880725,000000,3.22374,3.22374,3.18872,3.20283,3743680.0863144,0
+PG.US,D,19880726,000000,3.20283,3.22374,3.20283,3.20993,3139053.9622651,0
+PG.US,D,19880727,000000,3.20283,3.21694,3.13949,3.13949,4993845.6799929,0
+PG.US,D,19880728,000000,3.1536,3.20993,3.1465,3.20283,8362479.838653,0
+PG.US,D,19880729,000000,3.22374,3.29468,3.20993,3.28708,8007888.0497013,0
+PG.US,D,19880801,000000,3.29468,3.30099,3.25936,3.27998,6607699.4222404,0
+PG.US,D,19880802,000000,3.28708,3.3292,3.26597,3.30829,6284931.7146957,0
+PG.US,D,19880803,000000,3.30829,3.31559,3.27998,3.30099,6298566.1177726,0
+PG.US,D,19880804,000000,3.3227,3.3227,3.27998,3.30099,4871104.6296183,0
+PG.US,D,19880805,000000,3.27998,3.29468,3.26597,3.29468,4036907.4318883,0
+PG.US,D,19880808,000000,3.27998,3.30099,3.27317,3.27317,4891562.8228606,0
+PG.US,D,19880809,000000,3.25936,3.26597,3.20283,3.22374,5639388.1905269,0
+PG.US,D,19880810,000000,3.18192,3.20283,3.1465,3.17442,7914688.3749325,0
+PG.US,D,19880811,000000,3.18872,3.19593,3.1465,3.18872,5987165.3120273,0
+PG.US,D,19880812,000000,3.18192,3.18872,3.16041,3.16041,3907347.6595227,0
+PG.US,D,19880815,000000,3.16041,3.18192,3.1465,3.1536,6734990.6796935,0
+PG.US,D,19880816,000000,3.1536,3.20283,3.1465,3.17442,8046532.8803688,0
+PG.US,D,19880817,000000,3.17442,3.20993,3.1536,3.18192,8119266.252816,0
+PG.US,D,19880818,000000,3.20283,3.20283,3.17442,3.19593,9828587.1711098,0
+PG.US,D,19880819,000000,3.21694,3.23805,3.20283,3.21694,7828318.5721385,0
+PG.US,D,19880822,000000,3.23105,3.23105,3.17442,3.18192,6021259.9356164,0
+PG.US,D,19880823,000000,3.18192,3.20283,3.17442,3.19593,4925657.4464497,0
+PG.US,D,19880824,000000,3.18872,3.24505,3.18872,3.24505,7796497.5316364,0
+PG.US,D,19880825,000000,3.21694,3.23105,3.20283,3.23105,3711860.0594472,0
+PG.US,D,19880826,000000,3.23105,3.25176,3.21694,3.23105,2661717.0683992,0
+PG.US,D,19880829,000000,3.23805,3.27317,3.23805,3.26597,2920844.7222094,0
+PG.US,D,19880830,000000,3.25936,3.27998,3.25936,3.27317,4248292.8817787,0
+PG.US,D,19880831,000000,3.27998,3.29468,3.26597,3.26597,3630028.3001128,0
+PG.US,D,19880901,000000,3.27317,3.27317,3.21694,3.26597,5352984.6351184,0
+PG.US,D,19880902,000000,3.29468,3.37183,3.28708,3.35061,8732985.6955779,0
+PG.US,D,19880906,000000,3.35061,3.39964,3.35061,3.39964,6144001.9996259,0
+PG.US,D,19880907,000000,3.41405,3.42076,3.39314,3.41405,8401121.6284158,0
+PG.US,D,19880908,000000,3.41405,3.42076,3.39964,3.42076,3530018.0124324,0
+PG.US,D,19880909,000000,3.41405,3.44937,3.39964,3.42806,5664392.536308,0
+PG.US,D,19880912,000000,3.42076,3.47048,3.41405,3.47048,4800640.7857184,0
+PG.US,D,19880913,000000,3.44937,3.4985,3.42806,3.49139,8305650.39783,0
+PG.US,D,19880914,000000,3.4985,3.5126,3.47719,3.49139,9755844.6759485,0
+PG.US,D,19880915,000000,3.49139,3.5126,3.47719,3.47719,6980476.8349825,0
+PG.US,D,19880916,000000,3.47048,3.4985,3.47048,3.47048,13379059.322245,0
+PG.US,D,19880919,000000,3.47048,3.47048,3.41405,3.45597,3948252.8960234,0
+PG.US,D,19880920,000000,3.44937,3.47048,3.44937,3.44937,2641259.8887918,0
+PG.US,D,19880921,000000,3.45597,3.47048,3.44937,3.44937,4075543.1398417,0
+PG.US,D,19880922,000000,3.44207,3.44937,3.42076,3.44937,6039444.5457719,0
+PG.US,D,19880923,000000,3.44207,3.45597,3.42806,3.44937,5489369.2112842,0
+PG.US,D,19880926,000000,3.43546,3.45597,3.42806,3.43546,2779913.9935048,0
+PG.US,D,19880927,000000,3.43546,3.43546,3.39964,3.41405,5241604.4047339,0
+PG.US,D,19880928,000000,3.42076,3.42076,3.39314,3.41405,2407140.6353024,0
+PG.US,D,19880929,000000,3.41405,3.48429,3.40675,3.48429,5489369.2112842,0
+PG.US,D,19880930,000000,3.47719,3.54773,3.47719,3.4985,10705975.352046,0
+PG.US,D,19881003,000000,3.4985,3.4985,3.46348,3.49139,5268886.3881415,0
+PG.US,D,19881004,000000,3.47719,3.49139,3.45597,3.47048,3741406.5032275,0
+PG.US,D,19881005,000000,3.45597,3.5054,3.44937,3.48429,5418903.3401144,0
+PG.US,D,19881006,000000,3.4985,3.4985,3.47048,3.49139,3568661.829465,0
+PG.US,D,19881007,000000,3.54773,3.57614,3.5126,3.54072,15374777.714138,0
+PG.US,D,19881010,000000,3.54773,3.54773,3.53382,3.53382,4509690.0641361,0
+PG.US,D,19881011,000000,3.52632,3.57614,3.51951,3.57614,6312203.5617543,0
+PG.US,D,19881012,000000,3.53382,3.54773,3.52632,3.54072,6998666.5133124,0
+PG.US,D,19881013,000000,3.54072,3.57614,3.53382,3.57614,4632434.1554155,0
+PG.US,D,19881014,000000,3.59025,3.59666,3.54773,3.58265,8032889.3545778,0
+PG.US,D,19881017,000000,3.54773,3.54773,3.52632,3.54773,4636982.3352241,0
+PG.US,D,19881018,000000,3.55473,3.59025,3.54072,3.59025,6734990.6796935,0
+PG.US,D,19881019,000000,3.59666,3.61106,3.52632,3.57614,7916966.012559,0
+PG.US,D,19881020,000000,3.57614,3.61816,3.57614,3.61816,8973924.6846931,0
+PG.US,D,19881021,000000,3.61816,3.70962,3.61106,3.69551,19063909.03816,0
+PG.US,D,19881024,000000,3.70962,3.73073,3.6744,3.6744,10933279.938085,0
+PG.US,D,19881025,000000,3.6813,3.6888,3.63908,3.64638,8212463.900315,0
+PG.US,D,19881026,000000,3.64638,3.66749,3.61816,3.64638,13260860.369869,0
+PG.US,D,19881027,000000,3.62497,3.63227,3.57614,3.59666,9721754.106899,0
+PG.US,D,19881028,000000,3.60416,3.63227,3.60416,3.62497,5525738.431595,0
+PG.US,D,19881031,000000,3.61106,3.63227,3.59666,3.61816,3686854.7000311,0
+PG.US,D,19881101,000000,3.61816,3.63908,3.60416,3.62497,5689391.8139147,0
+PG.US,D,19881102,000000,3.62497,3.64638,3.60416,3.64638,8946646.755825,0
+PG.US,D,19881103,000000,3.6744,3.70962,3.6744,3.6888,9039846.4305938,0
+PG.US,D,19881104,000000,3.65319,3.73073,3.64638,3.70241,12369833.731316,0
+PG.US,D,19881107,000000,3.63227,3.63227,3.57614,3.59666,10983284.575107,0
+PG.US,D,19881108,000000,3.59025,3.62497,3.59025,3.59666,5002941.0259754,0
+PG.US,D,19881109,000000,3.60416,3.61106,3.57614,3.59025,5546193.5839326,0
+PG.US,D,19881110,000000,3.59666,3.61816,3.57614,3.59025,4214203.3263641,0
+PG.US,D,19881111,000000,3.55473,3.56874,3.4985,3.4985,7591922.6946575,0
+PG.US,D,19881114,000000,3.53382,3.53382,3.44207,3.46348,7225966.0311761,0
+PG.US,D,19881115,000000,3.47719,3.5054,3.46348,3.5054,4423320.2613421,0
+PG.US,D,19881116,000000,3.54773,3.55473,3.45597,3.47048,11506080.967092,0
+PG.US,D,19881117,000000,3.49139,3.4985,3.44207,3.47048,4993845.6799929,0
+PG.US,D,19881118,000000,3.49139,3.4985,3.47048,3.4985,10276372.553021,0
+PG.US,D,19881121,000000,3.49139,3.54773,3.47719,3.54773,4200560.8142079,0
+PG.US,D,19881122,000000,3.54773,3.55473,3.5126,3.55473,5641663.8008835,0
+PG.US,D,19881123,000000,3.55473,3.59025,3.54773,3.54773,3652758.0491722,0
+PG.US,D,19881125,000000,3.55473,3.55473,3.4985,3.5126,2634443.1940707,0
+PG.US,D,19881128,000000,3.5126,3.52632,3.49139,3.52632,4198286.2174861,0
+PG.US,D,19881129,000000,3.4985,3.57614,3.4985,3.57614,7346434.5120988,0
+PG.US,D,19881130,000000,3.56874,3.60416,3.54773,3.58265,5327981.3029721,0
+PG.US,D,19881201,000000,3.57614,3.59025,3.56874,3.59025,4048267.2382434,0
+PG.US,D,19881202,000000,3.57614,3.59666,3.56874,3.57614,8910279.562784,0
+PG.US,D,19881205,000000,3.59025,3.66749,3.59025,3.63227,5421178.9504711,0
+PG.US,D,19881206,000000,3.65319,3.69551,3.62497,3.6888,6030352.2406942,0
+PG.US,D,19881207,000000,3.69551,3.69551,3.6744,3.6888,5780318.9192314,0
+PG.US,D,19881208,000000,3.6744,3.69551,3.6744,3.6744,4948391.2500486,0
+PG.US,D,19881209,000000,3.6744,3.6888,3.66749,3.6744,3018585.4813425,0
+PG.US,D,19881212,000000,3.6888,3.71662,3.6813,3.6813,4261928.2984905,0
+PG.US,D,19881213,000000,3.6813,3.71662,3.6744,3.6813,5643935.3567006,0
+PG.US,D,19881214,000000,3.69551,3.72334,3.66749,3.6813,14449653.41109,0
+PG.US,D,19881215,000000,3.6744,3.69551,3.66749,3.66749,7630561.4435157,0
+PG.US,D,19881216,000000,3.6744,3.70962,3.6744,3.70962,11387887.082891,0
+PG.US,D,19881219,000000,3.69551,3.75894,3.69551,3.75174,6791816.065977,0
+PG.US,D,19881220,000000,3.75894,3.77295,3.74464,3.74464,7621476.2338822,0
+PG.US,D,19881221,000000,3.73073,3.75894,3.73073,3.75174,8442032.9467259,0
+PG.US,D,19881222,000000,3.76615,3.77996,3.75174,3.77295,4623343.8776075,0
+PG.US,D,19881223,000000,3.77996,3.79378,3.77295,3.78726,2786732.7154957,0
+PG.US,D,19881227,000000,3.79378,3.79378,3.75894,3.76615,1929800.7005317,0
+PG.US,D,19881228,000000,3.77295,3.77996,3.75894,3.76615,3195882.3894532,0
+PG.US,D,19881229,000000,3.77295,3.79378,3.76615,3.77295,2413955.3027536,0
+PG.US,D,19881230,000000,3.78726,3.80807,3.77295,3.80807,4943836.9884306,0
+PG.US,D,19890103,000000,3.78726,3.78726,3.6888,3.69551,8560234.9400061,0
+PG.US,D,19890104,000000,3.72334,3.75174,3.70962,3.73793,5709852.0344268,0
+PG.US,D,19890105,000000,3.73793,3.79378,3.72334,3.74464,4146010.0246463,0
+PG.US,D,19890106,000000,3.77295,3.79378,3.75894,3.77295,4993845.6799929,0
+PG.US,D,19890109,000000,3.80807,3.82238,3.79378,3.81518,9239869.0332243,0
+PG.US,D,19890110,000000,3.86422,3.90673,3.8575,3.87871,16595393.823131,0
+PG.US,D,19890111,000000,3.84359,3.8575,3.82238,3.84359,11958417.569716,0
+PG.US,D,19890112,000000,3.84359,3.85001,3.80807,3.836,10740070.989271,0
+PG.US,D,19890113,000000,3.78726,3.82238,3.78726,3.82238,6462226.5955367,0
+PG.US,D,19890116,000000,3.82238,3.84359,3.81518,3.82238,4425592.8307941,0
+PG.US,D,19890117,000000,3.82238,3.84359,3.82238,3.836,10053614.119521,0
+PG.US,D,19890118,000000,3.836,3.87151,3.82238,3.84359,12294821.707608,0
+PG.US,D,19890119,000000,3.85001,3.8575,3.836,3.84359,6900924.7405445,0
+PG.US,D,19890120,000000,3.85001,3.85001,3.836,3.84359,9628559.5003047,0
+PG.US,D,19890123,000000,3.85001,3.86422,3.82238,3.82238,8094261.9070349,0
+PG.US,D,19890124,000000,3.836,3.87151,3.82238,3.84359,11042381.517208,0
+PG.US,D,19890125,000000,3.85001,3.86422,3.84359,3.85001,6705439.1677386,0
+PG.US,D,19890126,000000,3.86422,3.94176,3.85001,3.92065,12690328.869409,0
+PG.US,D,19890127,000000,3.94176,4.04041,3.91383,4.0191,18632034.683318,0
+PG.US,D,19890130,000000,4.0191,4.0191,3.96997,3.99109,10046793.370261,0
+PG.US,D,19890131,000000,3.99109,4.05442,3.96997,4.0335,8082900.0734099,0
+PG.US,D,19890201,000000,4.0264,4.04041,4.00519,4.0191,6628157.6154828,0
+PG.US,D,19890202,000000,4.0264,4.05442,4.00519,4.00519,7250964.2951478,0
+PG.US,D,19890203,000000,3.99109,4.00519,3.96297,3.96997,7230506.1019056,0
+PG.US,D,19890206,000000,3.96297,3.97688,3.92765,3.95596,5782588.4477788,0
+PG.US,D,19890207,000000,3.94176,3.95596,3.92765,3.94176,23453130.621374,0
+PG.US,D,19890208,000000,3.94176,3.99109,3.94176,3.94176,11383338.903082,0
+PG.US,D,19890209,000000,3.92765,3.94895,3.92065,3.93484,7023666.804554,0
+PG.US,D,19890210,000000,3.87151,3.94895,3.87151,3.89962,10819626.124613,0
+PG.US,D,19890213,000000,3.90673,3.92765,3.88543,3.91383,5359807.4116489,0
+PG.US,D,19890214,000000,3.92065,3.94176,3.91383,3.92765,6016709.7285379,0
+PG.US,D,19890215,000000,3.92065,3.98427,3.92065,3.96997,5159782.7817485,0
+PG.US,D,19890216,000000,3.99109,3.99838,3.97688,3.99109,5030217.9412085,0
+PG.US,D,19890217,000000,3.97688,4.0335,3.97688,4.0264,10715068.670759,0
+PG.US,D,19890221,000000,4.04041,4.04752,4.0191,4.0335,4918839.7380937,0
+PG.US,D,19890222,000000,4.04041,4.04752,3.97688,3.97688,10274097.956299,0
+PG.US,D,19890223,000000,3.96297,3.96997,3.93484,3.94176,7714660.7041275,0
+PG.US,D,19890224,000000,3.95596,3.96297,3.87871,3.87871,5250702.791621,0
+PG.US,D,19890227,000000,3.86422,3.87871,3.84359,3.87871,5123414.5750726,0
+PG.US,D,19890228,000000,3.87871,3.89272,3.86422,3.87871,3807328.2491282,0
+PG.US,D,19890301,000000,3.87871,3.89962,3.80807,3.82238,5227967.9743871,0
+PG.US,D,19890302,000000,3.82238,3.85001,3.79378,3.85001,5612113.3025635,0
+PG.US,D,19890303,000000,3.84359,3.87871,3.82948,3.86422,7444173.2439621,0
+PG.US,D,19890306,000000,3.89272,3.89272,3.8575,3.88543,11856126.603504,0
+PG.US,D,19890307,000000,3.89272,3.89272,3.86422,3.87151,5050678.1617206,0
+PG.US,D,19890308,000000,3.87151,3.92065,3.87151,3.88543,5057493.8428068,0
+PG.US,D,19890309,000000,3.89272,3.92065,3.89272,3.89272,4086911.0552761,0
+PG.US,D,19890310,000000,3.86422,3.87151,3.84359,3.85001,7578281.1961363,0
+PG.US,D,19890313,000000,3.86422,3.89272,3.85001,3.89272,4555153.6167945,0
+PG.US,D,19890314,000000,3.92065,3.94176,3.89272,3.94176,6280383.534887,0
+PG.US,D,19890315,000000,3.94895,3.99109,3.94176,3.96997,8455674.4452472,0
+PG.US,D,19890316,000000,3.96997,4.06153,3.96997,3.99109,10346839.437825,0
+PG.US,D,19890317,000000,3.94176,3.96997,3.92065,3.96997,16206709.43786,0
+PG.US,D,19890320,000000,3.94176,3.95596,3.92065,3.92065,6123543.8063837,0
+PG.US,D,19890321,000000,3.93484,3.96297,3.92765,3.95596,5891701.1768858,0
+PG.US,D,19890322,000000,3.96297,3.99838,3.94895,3.99109,7150951.9801977,0
+PG.US,D,19890323,000000,4.0191,4.04041,3.99109,3.99109,5889420.4983546,0
+PG.US,D,19890327,000000,3.99109,3.99838,3.96997,3.99109,4586972.6300269,0
+PG.US,D,19890328,000000,4.0191,4.04041,4.00519,4.04041,6396308.9041755,0
+PG.US,D,19890329,000000,4.04041,4.04752,3.99838,4.0264,6184913.3179361,0
+PG.US,D,19890330,000000,4.0335,4.04752,4.01229,4.0335,5168873.0595564,0
+PG.US,D,19890331,000000,4.04041,4.04752,4.0191,4.04752,3891424.4688353,0
+PG.US,D,19890403,000000,4.04752,4.08944,4.0335,4.05442,4746087.968887,0
+PG.US,D,19890404,000000,4.04041,4.04041,4.0191,4.0191,5177966.378269,0
+PG.US,D,19890405,000000,4.0264,4.04041,4.01229,4.0264,4409676.7355511,0
+PG.US,D,19890406,000000,4.0191,4.0191,3.99109,3.99838,5675762.4790123,0
+PG.US,D,19890407,000000,3.99109,4.0264,3.98427,4.01229,3084503.1727036,0
+PG.US,D,19890410,000000,4.0191,4.04041,4.01229,4.0335,1993444.8088059,0
+PG.US,D,19890411,000000,4.0264,4.05442,4.01229,4.0191,3273164.955344,0
+PG.US,D,19890412,000000,4.0335,4.04041,4.0191,4.04041,3284532.8707785,0
+PG.US,D,19890413,000000,4.04041,4.04041,3.99838,4.00519,5266609.7641499,0
+PG.US,D,19890414,000000,4.04041,4.06892,4.0191,4.06892,6903197.3099964,0
+PG.US,D,19890417,000000,4.0335,4.05442,4.0264,4.04041,5507550.7805349,0
+PG.US,D,19890418,000000,4.06892,4.11805,4.06153,4.11075,8460222.6250559,0
+PG.US,D,19890419,000000,4.11075,4.13187,4.09693,4.11805,7460090.3528401,0
+PG.US,D,19890420,000000,4.12476,4.13187,4.05442,4.08254,5705307.9091578,0
+PG.US,D,19890421,000000,4.08944,4.14607,4.08254,4.14607,12181171.948676,0
+PG.US,D,19890424,000000,4.12476,4.13187,4.09693,4.11075,4334671.8072867,0
+PG.US,D,19890425,000000,4.11075,4.17419,4.09693,4.15308,10885544.829609,0
+PG.US,D,19890426,000000,4.16719,4.17419,4.13926,4.13926,5653027.6617783,0
+PG.US,D,19890427,000000,4.13926,4.1883,4.13926,4.16008,9017118.7088042,0
+PG.US,D,19890428,000000,4.17419,4.1883,4.16719,4.1883,4993845.6799929,0
+PG.US,D,19890501,000000,4.1809,4.27965,4.16719,4.27274,5525738.431595,0
+PG.US,D,19890502,000000,4.27274,4.28685,4.21631,4.23042,6630430.1849347,0
+PG.US,D,19890503,000000,4.2239,4.24433,4.21631,4.23781,3711860.0594472,0
+PG.US,D,19890504,000000,4.23781,4.23781,4.21631,4.23042,3609573.1477752,0
+PG.US,D,19890505,000000,4.23781,4.25893,4.20931,4.23781,6046261.2404929,0
+PG.US,D,19890508,000000,4.23781,4.24433,4.21631,4.23781,5316616.4284424,0
+PG.US,D,19890509,000000,4.25143,4.25893,4.20931,4.23781,4971116.9445684,0
+PG.US,D,19890510,000000,4.26574,4.26574,4.2239,4.2239,5564379.207723,0
+PG.US,D,19890511,000000,4.24433,4.24433,4.20931,4.2239,6446311.5139284,0
+PG.US,D,19890512,000000,4.28685,4.30816,4.26574,4.30076,12187989.657032,0
+PG.US,D,19890515,000000,4.30076,4.3642,4.28685,4.33618,10371835.674527,0
+PG.US,D,19890516,000000,4.30816,4.33618,4.30816,4.32898,9939959.2924151,0
+PG.US,D,19890517,000000,4.33618,4.38551,4.32898,4.35739,11099210.958031,0
+PG.US,D,19890518,000000,4.35739,4.3642,4.32168,4.35739,12263003.708011,0
+PG.US,D,19890519,000000,4.35739,4.47676,4.35739,4.46976,38277839.082834,0
+PG.US,D,19890522,000000,4.52609,4.5404,4.43444,4.5404,11001465.130723,0
+PG.US,D,19890523,000000,4.51928,4.52609,4.46976,4.46976,9780853.0762692,0
+PG.US,D,19890524,000000,4.44855,4.50498,4.43444,4.50498,5900789.427424,0
+PG.US,D,19890525,000000,4.50498,4.51928,4.47676,4.48386,6898649.1301878,0
+PG.US,D,19890526,000000,4.46976,4.49797,4.44855,4.49097,5330254.886059,0
+PG.US,D,19890530,000000,4.51928,4.53339,4.45545,4.45545,8217003.9710444,0
+PG.US,D,19890531,000000,4.46305,4.50498,4.43444,4.49797,5768951.0037971,0
+PG.US,D,19890601,000000,4.49797,4.52609,4.49097,4.51928,3991443.8792298,0
+PG.US,D,19890602,000000,4.5404,4.63185,4.53339,4.63185,7741944.714805,0
+PG.US,D,19890605,000000,4.63185,4.63185,4.56851,4.56851,7505548.8373239,0
+PG.US,D,19890606,000000,4.60343,4.60343,4.50498,4.5543,11219677.411683,0
+PG.US,D,19890607,000000,4.56141,4.59653,4.53339,4.58242,8537501.136407,0
+PG.US,D,19890608,000000,4.56141,4.58242,4.5471,4.5543,6371304.5583944,0
+PG.US,D,19890609,000000,4.56851,4.60343,4.5543,4.58942,8037437.5343864,0
+PG.US,D,19890612,000000,4.57522,4.84987,4.56141,4.84267,18134242.637114,0
+PG.US,D,19890613,000000,4.77963,4.80035,4.70219,4.75822,12403929.368541,0
+PG.US,D,19890614,000000,4.75822,4.82866,4.75822,4.82866,16581756.37915,0
+PG.US,D,19890615,000000,4.82176,4.82866,4.77963,4.79344,9364889.7484953,0
+PG.US,D,19890616,000000,4.79344,4.85678,4.78683,4.84267,19232111.613923,0
+PG.US,D,19890619,000000,4.82866,4.84987,4.79344,4.80035,7994246.5511799,0
+PG.US,D,19890620,000000,4.79344,4.83606,4.79344,4.82176,7375982.983149,0
+PG.US,D,19890621,000000,4.81465,4.87819,4.80035,4.82866,10258183.888326,0
+PG.US,D,19890622,000000,4.81465,4.82866,4.81465,4.82866,5098405.1611169,0
+PG.US,D,19890623,000000,4.87819,5.01196,4.87819,5.01196,9569457.4900297,0
+PG.US,D,19890626,000000,4.96944,4.99095,4.94823,4.96273,4573335.1860452,0
+PG.US,D,19890627,000000,4.96944,4.99766,4.94823,4.94823,7628291.9149684,0
+PG.US,D,19890628,000000,4.94823,4.94823,4.87819,4.9063,5657573.8143172,0
+PG.US,D,19890629,000000,4.8922,4.9063,4.80035,4.80795,7205506.8242989,0
+PG.US,D,19890630,000000,4.80035,4.81465,4.7163,4.74451,10053614.119521,0
+PG.US,D,19890703,000000,4.75142,4.78683,4.73001,4.75142,2982217.2746665,0
+PG.US,D,19890705,000000,4.73001,4.77963,4.70929,4.75142,7016847.0689282,0
+PG.US,D,19890706,000000,4.75822,4.77963,4.74451,4.75822,4766543.1212246,0
+PG.US,D,19890707,000000,4.78683,4.87819,4.76542,4.85678,7935149.6090795,0
+PG.US,D,19890710,000000,4.8993,4.93422,4.87819,4.92021,6498594.8022126,0
+PG.US,D,19890711,000000,4.92021,4.95533,4.91341,4.91341,7960152.9412258,0
+PG.US,D,19890712,000000,4.96944,5.03297,4.94152,5.02577,12215267.5859,0
+PG.US,D,19890713,000000,5.02577,5.0749,5.00456,5.04698,11349241.238589,0
+PG.US,D,19890714,000000,5.05409,5.12453,5.01897,5.09621,10696884.060603,0
+PG.US,D,19890717,000000,5.01897,5.05409,5.01897,5.03988,6855464.2287907,0
+PG.US,D,19890718,000000,5.01897,5.02577,4.97654,4.99095,8242010.3440954,0
+PG.US,D,19890719,000000,4.99095,5.12453,4.99095,5.12453,10276372.553021,0
+PG.US,D,19890720,000000,5.15254,5.20897,5.08921,5.08921,8296563.1609268,0
+PG.US,D,19890721,000000,5.09621,5.14544,5.06819,5.14544,16509017.938527,0
+PG.US,D,19890724,000000,5.13153,5.17327,5.11722,5.14544,6825912.7168358,0
+PG.US,D,19890725,000000,5.12453,5.20167,5.12453,5.13863,8442032.9467259,0
+PG.US,D,19890726,000000,5.14544,5.23009,5.12453,5.21588,11010558.449436,0
+PG.US,D,19890727,000000,5.24419,5.27192,5.22298,5.2582,9296696.4467775,0
+PG.US,D,19890728,000000,5.2582,5.27192,5.20897,5.2582,6144001.9996259,0
+PG.US,D,19890731,000000,5.23009,5.251,5.20897,5.22298,7428262.2168936,0
+PG.US,D,19890801,000000,5.22298,5.251,5.20897,5.251,12442569.131034,0
+PG.US,D,19890802,000000,5.2582,5.29322,5.24419,5.24419,4875648.7548873,0
+PG.US,D,19890803,000000,5.23009,5.24419,5.18766,5.22298,6655437.5716206,0
+PG.US,D,19890804,000000,5.18766,5.21588,5.0749,5.0749,9083025.2501814,0
+PG.US,D,19890807,000000,5.0749,5.15254,5.06819,5.13863,8307928.0354564,0
+PG.US,D,19890808,000000,5.12453,5.14544,5.08921,5.14544,7150951.9801977,0
+PG.US,D,19890809,000000,5.14544,5.20897,5.14544,5.17327,7960152.9412258,0
+PG.US,D,19890810,000000,5.251,5.4127,5.24419,5.4127,20964158.226737,0
+PG.US,D,19890811,000000,5.44121,5.58919,5.4342,5.46932,23184909.648851,0
+PG.US,D,19890814,000000,5.46242,5.56117,5.44821,5.56117,10240002.319075,0
+PG.US,D,19890815,000000,5.56779,5.58919,5.46242,5.49043,8182914.4156298,0
+PG.US,D,19890816,000000,5.50445,5.52575,5.41999,5.44121,4814277.2160651,0
+PG.US,D,19890817,000000,5.44121,5.46242,5.36386,5.39159,8210188.2899583,0
+PG.US,D,19890818,000000,5.39159,5.39908,5.34255,5.37077,8166999.3340217,0
+PG.US,D,19890821,000000,5.36386,5.46242,5.34975,5.39159,8485225.9572022,0
+PG.US,D,19890822,000000,5.39159,5.4274,5.37077,5.41999,6873643.7707717,0
+PG.US,D,19890823,000000,5.44821,5.53996,5.4342,5.53996,6989571.1673301,0
+PG.US,D,19890824,000000,5.53996,5.75108,5.52575,5.73668,12183445.531763,0
+PG.US,D,19890825,000000,5.77891,5.86345,5.74379,5.765,11865215.867678,0
+PG.US,D,19890828,000000,5.70175,5.765,5.70175,5.7579,5655298.2039605,0
+PG.US,D,19890829,000000,5.7579,5.7579,5.62412,5.63813,5473462.2387552,0
+PG.US,D,19890830,000000,5.6033,5.67393,5.56117,5.6102,9137583.1351872,0
+PG.US,D,19890831,000000,5.6102,5.62412,5.58919,5.62412,4236930.0345188,0
+PG.US,D,19890901,000000,5.6173,5.65914,5.58919,5.6173,6380400.9180116,0
+PG.US,D,19890905,000000,5.63131,5.63813,5.5819,5.58919,6316754.7824676,0
+PG.US,D,19890906,000000,5.57508,5.58919,5.46932,5.51174,8848912.0785013,0
+PG.US,D,19890907,000000,5.51174,5.53996,5.46242,5.46242,3761869.7646444,0
+PG.US,D,19890908,000000,5.45531,5.47643,5.39159,5.4342,6657707.1001679,0
+PG.US,D,19890911,000000,5.44121,5.48334,5.4127,5.41999,7701031.369225,0
+PG.US,D,19890912,000000,5.4127,5.45531,5.37797,5.39159,5600748.4280338,0
+PG.US,D,19890913,000000,5.40609,5.4127,5.29322,5.31434,8301109.3134657,0
+PG.US,D,19890914,000000,5.31434,5.32174,5.22298,5.23009,8767080.319167,0
+PG.US,D,19890915,000000,5.23009,5.27192,5.20167,5.20897,15711190.974743,0
+PG.US,D,19890918,000000,5.21588,5.32174,5.20897,5.32174,6623611.4629439,0
+PG.US,D,19890919,000000,5.34975,5.39908,5.34255,5.37077,4300574.142793,0
+PG.US,D,19890920,000000,5.37797,5.41999,5.37077,5.39159,6544059.3685059,0
+PG.US,D,19890921,000000,5.4274,5.4274,5.30763,5.33575,4696087.3864038,0
+PG.US,D,19890922,000000,5.29322,5.29322,5.22298,5.24419,7075941.9837589,0
+PG.US,D,19890925,000000,5.24419,5.24419,5.18116,5.19506,8903462.868063,0
+PG.US,D,19890926,000000,5.19506,5.20167,5.18116,5.18116,9101211.8876066,0
+PG.US,D,19890927,000000,5.18116,5.18766,5.09621,5.11722,8855726.7459526,0
+PG.US,D,19890928,000000,5.16675,5.29322,5.15254,5.28642,18447919.053217,0
+PG.US,D,19890929,000000,5.27951,5.31434,5.24419,5.251,8110172.9341034,0
+PG.US,D,19891002,000000,5.251,5.32825,5.22298,5.32174,5032490.5106604,0
+PG.US,D,19891003,000000,5.37077,5.46242,5.34255,5.45531,10512766.403232,0
+PG.US,D,19891004,000000,5.46242,5.53996,5.45531,5.50445,12076613.481187,0
+PG.US,D,19891005,000000,5.49735,5.54686,5.45531,5.54686,7207783.4482905,0
+PG.US,D,19891006,000000,5.6033,5.70175,5.596,5.64523,14536033.350234,0
+PG.US,D,19891009,000000,5.65914,5.80032,5.6102,5.765,6148548.1521648,0
+PG.US,D,19891010,000000,5.772,5.82113,5.72287,5.72997,9217142.3250696,0
+PG.US,D,19891011,000000,5.72997,5.765,5.67393,5.75108,10249096.651422,0
+PG.US,D,19891012,000000,5.7579,5.772,5.66634,5.66634,7823769.378695,0
+PG.US,D,19891013,000000,5.64523,5.68746,5.251,5.28642,14738331.563221,0
+PG.US,D,19891016,000000,5.12453,5.46242,5.0823,5.4127,29344825.71645,0
+PG.US,D,19891017,000000,5.41999,5.56117,5.37797,5.56117,16365817.681276,0
+PG.US,D,19891018,000000,5.56117,5.63813,5.53996,5.56779,12710788.076287,0
+PG.US,D,19891019,000000,5.58919,5.63813,5.58919,5.6033,8121537.8086331,0
+PG.US,D,19891020,000000,5.6102,5.70847,5.596,5.68746,19250300.278619,0
+PG.US,D,19891023,000000,5.68025,5.75108,5.68025,5.71586,11224224.577857,0
+PG.US,D,19891024,000000,5.69446,5.85645,5.6033,5.84234,28324238.291897,0
+PG.US,D,19891025,000000,5.80032,5.83554,5.68746,5.68746,11221952.008405,0
+PG.US,D,19891026,000000,5.66634,5.68746,5.53996,5.54686,11431072.997923,0
+PG.US,D,19891027,000000,5.52575,5.56117,5.44121,5.49043,8885279.2715424,0
+PG.US,D,19891030,000000,5.53996,5.6033,5.53996,5.58919,7212327.5735595,0
+PG.US,D,19891031,000000,5.6102,5.68746,5.6033,5.65252,10958283.270231,0
+PG.US,D,19891101,000000,5.64523,5.65914,5.54686,5.5819,6196285.2879101,0
+PG.US,D,19891102,000000,5.53996,5.56117,5.49735,5.53996,4948391.2500486,0
+PG.US,D,19891103,000000,5.54686,5.5819,5.51174,5.51174,3791414.181155,0
+PG.US,D,19891106,000000,5.50445,5.51174,5.44121,5.49043,4975663.0971073,0
+PG.US,D,19891107,000000,5.48334,5.56779,5.46932,5.53996,6407672.7650703,0
+PG.US,D,19891108,000000,5.56779,5.65914,5.56779,5.65252,7823769.378695,0
+PG.US,D,19891109,000000,5.62412,5.65914,5.53996,5.53996,4600611.0876435,0
+PG.US,D,19891110,000000,5.56779,5.6102,5.56117,5.57508,3948252.8960234,0
+PG.US,D,19891113,000000,5.5819,5.62412,5.56779,5.596,3377723.4228331,0
+PG.US,D,19891114,000000,5.596,5.6173,5.53996,5.56779,5662119.966856,0
+PG.US,D,19891115,000000,5.58919,5.66634,5.53996,5.66634,5998526.1320174,0
+PG.US,D,19891116,000000,5.66634,5.67393,5.6102,5.65914,5543920.0008457,0
+PG.US,D,19891117,000000,5.65914,5.70175,5.64523,5.66634,11015107.642879,0
+PG.US,D,19891120,000000,5.70175,5.70175,5.64523,5.66634,5443908.6995304,0
+PG.US,D,19891121,000000,5.65914,5.68746,5.63813,5.68746,4504009.6541411,0
+PG.US,D,19891122,000000,5.68746,5.765,5.68025,5.765,4922253.6604462,0
+PG.US,D,19891124,000000,5.82113,5.83554,5.80032,5.80032,4574476.5389457,0
+PG.US,D,19891127,000000,5.82113,5.84234,5.73668,5.73668,6894102.9776489,0
+PG.US,D,19891128,000000,5.70847,5.72287,5.64523,5.65914,7225966.0311761,0
+PG.US,D,19891129,000000,5.62412,5.65914,5.6033,5.65914,4773360.8295805,0
+PG.US,D,19891130,000000,5.65914,5.70175,5.63813,5.66634,7930606.4974454,0
+PG.US,D,19891201,000000,5.68025,5.82113,5.68025,5.765,8638653.7906228,0
+PG.US,D,19891204,000000,5.82113,5.86345,5.77891,5.82113,7720346.182297,0
+PG.US,D,19891205,000000,5.82113,5.84234,5.72287,5.73668,4605157.2401823,0
+PG.US,D,19891206,000000,5.70847,5.7579,5.65914,5.68025,4150553.1362804,0
+PG.US,D,19891207,000000,5.65914,5.72287,5.6102,5.65914,3489105.6804875,0
+PG.US,D,19891208,000000,5.70847,5.7579,5.65914,5.70175,3523199.2904416,0
+PG.US,D,19891211,000000,5.7579,5.7579,5.68746,5.70847,4083499.1601934,0
+PG.US,D,19891212,000000,5.74379,5.99723,5.73668,5.97622,13307459.193619,0
+PG.US,D,19891213,000000,5.97622,6.05356,5.9409,5.99723,10961689.083504,0
+PG.US,D,19891214,000000,5.9553,6.01844,5.9409,5.98322,6913421.8452606,0
+PG.US,D,19891215,000000,6.00404,6.03245,5.88457,5.96181,14721281.210522,0
+PG.US,D,19891218,000000,5.97622,5.99723,5.73668,5.85645,7127090.0009519,0
+PG.US,D,19891219,000000,5.85645,5.97622,5.77891,5.90578,7449852.6403222,0
+PG.US,D,19891220,000000,5.9553,5.97622,5.88457,5.91989,8838681.4614278,0
+PG.US,D,19891221,000000,5.9553,5.9553,5.86345,5.88457,6068985.9213778,0
+PG.US,D,19891222,000000,5.88457,5.98322,5.88457,5.97622,3849382.9476087,0
+PG.US,D,19891226,000000,5.96181,5.98322,5.91989,5.9409,2584437.5434131,0
+PG.US,D,19891227,000000,5.93389,6.01844,5.91989,5.9553,4217608.1260025,0
+PG.US,D,19891228,000000,5.98322,6.08168,5.97622,6.07457,5787136.6275873,0
+PG.US,D,19891229,000000,6.08168,6.15932,6.07457,6.15242,4896106.9481297,0
+PG.US,D,19900102,000000,6.13091,6.17343,6.06027,6.17343,8157909.0562138,0
+PG.US,D,19900103,000000,6.17343,6.20154,6.13091,6.15932,9203503.867453,0
+PG.US,D,19900104,000000,6.13091,6.13811,5.99723,6.03965,8930733.7014867,0
+PG.US,D,19900105,000000,5.99723,6.05356,5.93389,5.93389,6084902.0166208,0
+PG.US,D,19900108,000000,5.93389,6.06027,5.91989,6.03965,4101681.743079,0
+PG.US,D,19900109,000000,6.03245,6.07457,5.99723,6.03965,7773766.768942,0
+PG.US,D,19900110,000000,6.07457,6.08168,5.99723,6.07457,6330386.1446399,0
+PG.US,D,19900111,000000,6.1167,6.19454,6.08168,6.15932,5429136.9980926,0
+PG.US,D,19900112,000000,6.03965,6.07457,5.87756,5.93389,9269419.5315443,0
+PG.US,D,19900115,000000,5.89858,5.98322,5.88457,5.9553,5040443.4901075,0
+PG.US,D,19900116,000000,5.89858,6.03245,5.89858,6.03245,7328252.9428481,0
+PG.US,D,19900117,000000,6.01844,6.07457,5.97622,5.99723,6698622.4730176,0
+PG.US,D,19900118,000000,5.96181,6.10279,5.96181,6.08168,6297433.8875862,0
+PG.US,D,19900119,000000,6.13091,6.13091,6.03965,6.03965,8523863.6924254,0
+PG.US,D,19900122,000000,6.03965,6.05356,5.85645,5.89858,6977067.9808045,0
+PG.US,D,19900123,000000,5.93389,5.9553,5.7579,5.78591,8806860.4209256,0
+PG.US,D,19900124,000000,5.68746,5.82113,5.68746,5.80032,8494313.1941053,0
+PG.US,D,19900125,000000,5.83554,5.91989,5.49043,5.49043,18539974.33418,0
+PG.US,D,19900126,000000,5.52575,5.6102,5.46932,5.52575,17262528.784364,0
+PG.US,D,19900129,000000,5.52575,5.56117,5.4274,5.48334,6481544.4495133,0
+PG.US,D,19900130,000000,5.51846,5.52575,5.4274,5.49043,8494313.1941053,0
+PG.US,D,19900131,000000,5.54686,5.65914,5.51846,5.6033,8847772.7528707,0
+PG.US,D,19900201,000000,5.62412,5.68025,5.6033,5.65914,7295292.5767152,0
+PG.US,D,19900202,000000,5.64523,5.73668,5.6102,5.70175,5352984.6351184,0
+PG.US,D,19900205,000000,5.70847,5.7579,5.70847,5.74379,5608702.4211158,0
+PG.US,D,19900206,000000,5.73668,5.74379,5.66634,5.70175,5958749.0711634,0
+PG.US,D,19900207,000000,5.65914,5.80692,5.62412,5.765,6213326.5178952,0
+PG.US,D,19900208,000000,5.7579,5.82113,5.68746,5.73668,7049803.3805216,0
+PG.US,D,19900209,000000,5.77891,5.83554,5.72287,5.80032,6023534.5323382,0
+PG.US,D,19900212,000000,5.80032,5.80692,5.70175,5.70175,4092591.4652711,0
+PG.US,D,19900213,000000,5.70847,5.74379,5.68025,5.70175,6051945.7050275,0
+PG.US,D,19900214,000000,5.70847,5.765,5.70847,5.74379,3287939.6976865,0
+PG.US,D,19900215,000000,5.73668,5.85645,5.73668,5.83554,4240340.9159665,0
+PG.US,D,19900216,000000,5.85645,5.88457,5.80692,5.85645,7249832.0649615,0
+PG.US,D,19900220,000000,5.70847,5.765,5.68746,5.70847,5678034.0348293,0
+PG.US,D,19900221,000000,5.62412,5.68025,5.6102,5.65914,6614520.1715011,0
+PG.US,D,19900222,000000,5.63813,5.68025,5.51846,5.52575,5750772.475451,0
+PG.US,D,19900223,000000,5.49043,5.56117,5.40609,5.46932,6653157.9067243,0
+PG.US,D,19900226,000000,5.49043,5.53996,5.46932,5.52575,4038038.6484398,0
+PG.US,D,19900227,000000,5.50445,5.58919,5.50445,5.52575,4255115.6583091,0
+PG.US,D,19900228,000000,5.52575,5.63813,5.52575,5.58919,4977935.6665592,0
+PG.US,D,19900301,000000,5.5819,5.6102,5.51846,5.54686,4650623.8337455,0
+PG.US,D,19900302,000000,5.56117,5.56779,5.48334,5.54686,6163325.9354121,0
+PG.US,D,19900305,000000,5.54686,5.56117,5.46932,5.54686,4681307.5758867,0
+PG.US,D,19900306,000000,5.53996,5.5819,5.48334,5.54686,5581426.5195175,0
+PG.US,D,19900307,000000,5.56117,5.62412,5.52575,5.54686,8302241.543652,0
+PG.US,D,19900308,000000,5.56117,5.70847,5.54686,5.68746,6972519.8009959,0
+PG.US,D,19900309,000000,5.62412,5.68025,5.58919,5.68025,7864686.7788145,0
+PG.US,D,19900312,000000,5.64523,5.70175,5.6102,5.6102,5050678.1617206,0
+PG.US,D,19900313,000000,5.63813,5.66634,5.58919,5.6102,5648481.5092394,0
+PG.US,D,19900314,000000,5.62412,5.74379,5.62412,5.70175,5787136.6275873,0
+PG.US,D,19900315,000000,5.70175,5.73668,5.65914,5.65914,4765407.8501335,0
+PG.US,D,19900316,000000,5.70847,5.80032,5.68746,5.80032,12422110.937791,0
+PG.US,D,19900319,000000,5.765,5.9409,5.73668,5.90578,7232785.7668019,0
+PG.US,D,19900320,000000,5.90578,5.98322,5.87756,5.96181,9651290.262999,0
+PG.US,D,19900321,000000,5.98322,5.98322,5.93389,5.9553,4115319.1870607,0
+PG.US,D,19900322,000000,5.90578,5.9409,5.80692,5.84234,5728038.671852,0
+PG.US,D,19900323,000000,5.84234,5.9409,5.83554,5.88457,4826781.4162255,0
+PG.US,D,19900326,000000,5.88457,6.00404,5.88457,5.96181,7095264.9059102,0
+PG.US,D,19900327,000000,5.9409,6.03965,5.91989,6.03965,3482280.8766871,0
+PG.US,D,19900328,000000,6.03965,6.06027,5.98322,6.03245,4013039.370833,0
+PG.US,D,19900329,000000,5.98322,6.03965,5.97622,5.97622,3674355.5680452,0
+PG.US,D,19900330,000000,5.9553,6.00404,5.89858,5.93389,5492776.0381923,0
+PG.US,D,19900402,000000,5.87756,5.93389,5.86345,5.91989,3791414.181155,0
+PG.US,D,19900403,000000,5.93389,6.08168,5.89858,6.06027,5321164.6082511,0
+PG.US,D,19900404,000000,6.05356,6.05356,5.96181,5.97622,5540514.1875724,0
+PG.US,D,19900405,000000,6.00404,6.03965,5.97622,6.01844,5349578.8218451,0
+PG.US,D,19900406,000000,6.03965,6.03965,5.96181,6.00404,4865421.1787185,0
+PG.US,D,19900409,000000,5.98322,6.10279,5.98322,6.10279,4446046.9694968,0
+PG.US,D,19900410,000000,6.08168,6.20154,6.08168,6.20154,7197552.831217,0
+PG.US,D,19900411,000000,6.21535,6.25087,6.17343,6.19454,6459954.0260846,0
+PG.US,D,19900412,000000,6.15242,6.25087,6.15242,6.23627,5357532.8149271,0
+PG.US,D,19900416,000000,6.23627,6.25778,6.19454,6.23627,6763398.8114782,0
+PG.US,D,19900417,000000,6.22966,6.27198,6.19454,6.25087,3960757.0961838,0
+PG.US,D,19900418,000000,6.27198,6.27879,6.1167,6.15242,7399853.071474,0
+PG.US,D,19900419,000000,6.08168,6.13091,6.05356,6.06027,5941697.7048294,0
+PG.US,D,19900420,000000,6.05356,6.08168,5.96181,6.00404,7629429.2133293,0
+PG.US,D,19900423,000000,5.96181,5.99723,5.90578,5.9553,4833599.1245814,0
+PG.US,D,19900424,000000,5.97622,6.00404,5.91989,5.98322,4509690.0641361,0
+PG.US,D,19900425,000000,6.01844,6.09579,5.99723,6.08168,4715401.185841,0
+PG.US,D,19900426,000000,6.15242,6.20154,6.09579,6.19454,9075073.2843693,0
+PG.US,D,19900427,000000,6.20154,6.20154,6.1167,6.1167,4681307.5758867,0
+PG.US,D,19900430,000000,6.13091,6.21535,6.10279,6.18033,6156504.1725165,0
+PG.US,D,19900501,000000,6.21535,6.27879,6.19454,6.27198,6613381.8595053,0
+PG.US,D,19900502,000000,6.25778,6.32832,6.22966,6.31411,5621208.6485459,0
+PG.US,D,19900503,000000,6.34923,6.39125,6.31411,6.34923,8154499.1884009,0
+PG.US,D,19900504,000000,6.39125,6.43338,6.32832,6.43338,5355260.2454751,0
+PG.US,D,19900507,000000,6.43338,6.62359,6.42687,6.56775,8577279.2108958,0
+PG.US,D,19900508,000000,6.56775,6.56775,6.45469,6.49001,7313479.2141404,0
+PG.US,D,19900509,000000,6.41256,6.49001,6.39856,6.45469,7162321.9229019,0
+PG.US,D,19900510,000000,6.44788,6.53213,6.42687,6.44788,4990432.7712753,0
+PG.US,D,19900511,000000,6.4691,6.59567,6.45469,6.59567,9766077.3202918,0
+PG.US,D,19900514,000000,6.60958,6.74355,6.59567,6.63079,8569329.2723535,0
+PG.US,D,19900515,000000,6.59567,6.72915,6.59567,6.66601,7246424.2244185,0
+PG.US,D,19900516,000000,6.62359,6.67311,6.56775,6.62359,5704171.6244318,0
+PG.US,D,19900517,000000,6.58827,6.77167,6.58827,6.70833,9013699.7182772,0
+PG.US,D,19900518,000000,6.70833,6.77167,6.68712,6.69432,8349977.6657623,0
+PG.US,D,19900521,000000,6.68712,6.84201,6.67311,6.79278,7857869.0704586,0
+PG.US,D,19900522,000000,6.96158,6.98279,6.84921,6.92646,12553949.361418,0
+PG.US,D,19900523,000000,6.92646,6.94777,6.88433,6.92646,6572467.5002904,0
+PG.US,D,19900524,000000,6.94777,6.96158,6.89133,6.91255,4015308.8993803,0
+PG.US,D,19900525,000000,6.89133,6.89133,6.78558,6.80659,3867562.4895896,0
+PG.US,D,19900529,000000,6.80659,7.0041,6.79278,7.0041,6306524.1653941,0
+PG.US,D,19900530,000000,7.0108,7.187,7.0041,7.18,10284327.559737,0
+PG.US,D,19900531,000000,7.1586,7.38402,7.1586,7.23614,9799034.64552,0
+PG.US,D,19900601,000000,7.30638,7.30638,7.23614,7.25744,7820362.5517868,0
+PG.US,D,19900604,000000,7.27855,7.28547,7.18,7.24305,5615524.1840113,0
+PG.US,D,19900605,000000,7.25744,7.27855,7.18,7.187,4557428.2135163,0
+PG.US,D,19900606,000000,7.14468,7.1586,7.06743,7.10927,6536101.3208844,0
+PG.US,D,19900607,000000,7.14468,7.16579,7.08105,7.14468,6066716.3928305,0
+PG.US,D,19900608,000000,7.13739,7.16579,6.98279,7.0041,6463365.9211673,0
+PG.US,D,19900611,000000,7.0041,7.1586,7.0041,7.08845,4600611.0876435,0
+PG.US,D,19900612,000000,7.10245,7.37692,7.08845,7.37692,8397712.7742379,0
+PG.US,D,19900613,000000,7.37692,7.38402,7.28547,7.30638,9629695.7850308,0
+PG.US,D,19900614,000000,7.30638,7.32088,7.18,7.28547,4452864.6778527,0
+PG.US,D,19900615,000000,7.27855,7.38402,7.27855,7.38402,14557623.773663,0
+PG.US,D,19900618,000000,7.35571,7.38402,7.22242,7.22242,8077216.6225101,0
+PG.US,D,19900619,000000,7.22242,7.32088,7.187,7.32088,5265477.5339635,0
+PG.US,D,19900620,000000,7.3344,7.3631,7.30638,7.34199,4419908.3662595,0
+PG.US,D,19900621,000000,7.3344,7.34199,7.22242,7.32088,5973523.8135061,0
+PG.US,D,19900622,000000,7.32088,7.46195,7.28547,7.28547,8860270.8712217,0
+PG.US,D,19900625,000000,7.30638,7.30638,7.14468,7.187,5351855.4458367,0
+PG.US,D,19900626,000000,7.25744,7.3344,7.18,7.20111,7832865.7383123,0
+PG.US,D,19900627,000000,7.20111,7.34199,7.1586,7.3344,4609710.4881655,0
+PG.US,D,19900628,000000,7.40504,7.53229,7.3631,7.503,606898.69350127,0
+PG.US,D,19900629,000000,7.5172,7.65878,7.49609,7.63006,8099946.3715695,0
+PG.US,D,19900702,000000,7.61626,7.72902,7.58054,7.72902,3757320.5712008,0
+PG.US,D,19900703,000000,7.74973,7.79255,7.6941,7.73612,6196285.2879101,0
+PG.US,D,19900705,000000,7.65177,7.6941,7.63795,7.67249,5331395.2253246,0
+PG.US,D,19900706,000000,7.63795,7.79255,7.63795,7.79255,5057493.8428068,0
+PG.US,D,19900709,000000,7.79255,7.83438,7.75733,7.81218,4246019.2986918,0
+PG.US,D,19900710,000000,7.82668,7.82668,7.71431,7.73612,4976798.3681984,0
+PG.US,D,19900711,000000,7.77864,7.83438,7.75733,7.81218,6022394.1930726,0
+PG.US,D,19900712,000000,7.8767,7.98858,7.82668,7.95484,11875450.539291,0
+PG.US,D,19900713,000000,7.94724,7.97566,7.8767,7.89011,11459486.197882,0
+PG.US,D,19900716,000000,7.8767,7.92485,7.83438,7.87048,6217872.6704341,0
+PG.US,D,19900717,000000,7.8767,7.91261,7.77173,7.85619,5793954.3359433,0
+PG.US,D,19900718,000000,7.83438,7.87048,7.72902,7.79255,5399587.5134075,0
+PG.US,D,19900719,000000,7.77173,7.79906,7.72902,7.74973,4292621.1633459,0
+PG.US,D,19900720,000000,7.75733,7.79255,7.74973,7.74973,9437624.1345774,0
+PG.US,D,19900723,000000,7.7008,7.72902,7.44074,7.59544,10084300.902568,0
+PG.US,D,19900724,000000,7.63006,7.63006,7.49609,7.61626,7249832.0649615,0
+PG.US,D,19900725,000000,7.59544,7.63006,7.53229,7.59544,6279249.2774309,0
+PG.US,D,19900726,000000,7.59544,7.60263,7.5393,7.60263,7331658.7561213,0
+PG.US,D,19900727,000000,7.60263,7.60263,7.49609,7.5393,5131368.5681544,0
+PG.US,D,19900730,000000,7.503,7.60263,7.44074,7.60263,6670201.1639793,0
+PG.US,D,19900731,000000,7.60263,7.7008,7.53229,7.59544,7123681.146774,0
+PG.US,D,19900801,000000,7.57413,7.58054,7.46195,7.48188,4504009.6541411,0
+PG.US,D,19900802,000000,7.28547,7.34199,7.187,7.20111,10435482.823706,0
+PG.US,D,19900803,000000,6.86992,7.02491,6.70833,7.0041,15903259.584292,0
+PG.US,D,19900806,000000,6.56775,6.76436,6.53213,6.62359,15855529.543991,0
+PG.US,D,19900807,000000,6.74355,6.78558,6.6519,6.76436,12416429.514162,0
+PG.US,D,19900808,000000,6.84921,7.0108,6.82109,7.0041,9013699.7182772,0
+PG.US,D,19900809,000000,7.0041,7.10245,6.88433,7.08105,7737400.5895359,0
+PG.US,D,19900810,000000,7.03912,7.06023,6.84201,6.98979,7371437.844245,0
+PG.US,D,19900813,000000,6.98279,7.1586,6.91255,7.1586,4783594.4875587,0
+PG.US,D,19900814,000000,7.13739,7.3344,7.06023,7.24305,5992850.7901968,0
+PG.US,D,19900815,000000,7.29938,7.37692,7.29938,7.30638,6326983.3722714,0
+PG.US,D,19900816,000000,7.26416,7.26416,7.04602,7.06023,5578016.6517047,0
+PG.US,D,19900817,000000,6.96158,6.96858,6.58827,6.89133,16660181.311576,0
+PG.US,D,19900820,000000,6.89133,6.98279,6.8276,6.84921,5080221.5645963,0
+PG.US,D,19900821,000000,6.6519,6.77167,6.476,6.6519,14028004.605147,0
+PG.US,D,19900822,000000,6.69432,6.72274,6.476,6.49001,7928332.9143585,0
+PG.US,D,19900823,000000,6.2999,6.34923,6.19454,6.22966,10478674.820548,0
+PG.US,D,19900824,000000,6.2999,6.33512,6.13811,6.2932,14923582.464414,0
+PG.US,D,19900827,000000,6.60958,6.69432,6.56775,6.6447,10830994.040048,0
+PG.US,D,19900828,000000,6.59567,6.76436,6.58827,6.74355,8080626.490323,0
+PG.US,D,19900829,000000,6.72915,6.86312,6.69432,6.82109,6216737.399343,0
+PG.US,D,19900830,000000,6.84201,6.84201,6.60958,6.67311,4541515.159178,0
+PG.US,D,19900831,000000,6.69432,6.74355,6.57436,6.74355,4134646.1637515,0
+PG.US,D,19900904,000000,6.69432,6.80659,6.66601,6.79278,4384675.4306746,0
+PG.US,D,19900905,000000,6.79278,6.86992,6.78558,6.79278,6041716.101589,0
+PG.US,D,19900906,000000,6.75026,6.78558,6.60958,6.69432,4580157.9625757,0
+PG.US,D,19900907,000000,6.72274,6.86992,6.69432,6.8276,4717670.7143882,0
+PG.US,D,19900910,000000,6.96158,6.96858,6.63079,6.74355,5574604.7566219,0
+PG.US,D,19900911,000000,6.77167,6.82109,6.74355,6.75026,5423452.533558,0
+PG.US,D,19900912,000000,6.75026,6.77167,6.69432,6.75026,4200560.8142079,0
+PG.US,D,19900913,000000,6.80659,6.8276,6.63079,6.68712,4657437.4875617,0
+PG.US,D,19900914,000000,6.6519,6.67311,6.57436,6.57436,5426860.374101,0
+PG.US,D,19900917,000000,6.56775,6.6519,6.52513,6.62359,4510832.4306715,0
+PG.US,D,19900918,000000,6.54624,6.72274,6.49001,6.68712,6692936.9948481,0
+PG.US,D,19900919,000000,6.75026,6.76436,6.58827,6.58827,5216604.1134923,0
+PG.US,D,19900920,000000,6.54624,6.55315,6.44788,6.476,5851919.0478574,0
+PG.US,D,19900921,000000,6.4691,6.49741,6.22966,6.2999,13404062.654391,0
+PG.US,D,19900924,000000,6.2932,6.2999,6.18033,6.27198,6451996.992098,0
+PG.US,D,19900925,000000,6.2932,6.476,6.27198,6.43338,6999797.7298639,0
+PG.US,D,19900926,000000,6.4691,6.49001,6.25778,6.31411,7690799.7385166,0
+PG.US,D,19900927,000000,6.42687,6.43338,6.17343,6.33512,7966971.6632167,0
+PG.US,D,19900928,000000,6.21535,6.4691,6.21535,6.37725,9986557.1025297,0
+PG.US,D,19901001,000000,6.476,6.78558,6.44788,6.74355,11051477.876825,0
+PG.US,D,19901002,000000,6.77167,6.94777,6.77167,6.80659,9792219.9780688,0
+PG.US,D,19901003,000000,6.79278,6.86992,6.70833,6.75026,4332395.1832952,0
+PG.US,D,19901004,000000,6.69432,6.88433,6.66601,6.88433,6181507.5046628,0
+PG.US,D,19901005,000000,6.74355,6.94036,6.6519,6.92646,10588916.738936,0
+PG.US,D,19901008,000000,7.0041,7.02491,6.94777,7.0041,4651758.0912016,0
+PG.US,D,19901009,000000,6.89133,6.96858,6.69432,6.72915,9010292.891369,0
+PG.US,D,19901010,000000,6.72274,6.77167,6.53213,6.59567,10725294.219658,0
+PG.US,D,19901011,000000,6.60958,6.63079,6.37725,6.43338,14246217.899743,0
+PG.US,D,19901012,000000,6.45469,6.60958,6.39856,6.59567,13279044.980025,0
+PG.US,D,19901015,000000,6.57436,6.78558,6.49741,6.69432,9090989.3796123,0
+PG.US,D,19901016,000000,6.69432,6.75026,6.59567,6.63079,7647611.7962149,0
+PG.US,D,19901017,000000,6.55315,6.6519,6.45469,6.55315,10965095.910412,0
+PG.US,D,19901018,000000,6.56775,6.86992,6.56775,6.84201,10710521.504585,0
+PG.US,D,19901019,000000,6.96158,7.06023,6.89133,7.03912,15729373.557629,0
+PG.US,D,19901022,000000,7.0041,7.18,6.98279,7.12357,10713929.345128,0
+PG.US,D,19901023,000000,7.06743,7.24305,7.04602,7.10245,8780715.7358789,0
+PG.US,D,19901024,000000,7.10927,7.16579,7.06023,7.06023,5731447.52603,0
+PG.US,D,19901025,000000,7.04602,7.06023,6.84921,6.86312,8288607.140575,0
+PG.US,D,19901026,000000,6.80659,6.84921,6.78558,6.79278,5539370.8074021,0
+PG.US,D,19901029,000000,6.79278,6.91925,6.76436,6.79278,7128228.3129477,0
+PG.US,D,19901030,000000,6.77167,6.92646,6.75026,6.91925,7671476.8163654,0
+PG.US,D,19901031,000000,6.94036,6.96158,6.84921,6.88433,5749632.1361854,0
+PG.US,D,19901101,000000,6.92646,6.94036,6.79278,6.91925,5421178.9504711,0
+PG.US,D,19901102,000000,6.90544,6.98979,6.89133,6.96158,3927796.730051,0
+PG.US,D,19901105,000000,6.96158,6.98979,6.89133,6.96858,4642666.7997588,0
+PG.US,D,19901106,000000,6.96858,7.03912,6.92646,6.98979,7113448.5024307,0
+PG.US,D,19901107,000000,6.96858,7.0041,6.86312,6.89133,4360808.3832543,0
+PG.US,D,19901108,000000,6.89133,7.0041,6.88433,6.94036,6220147.2671559,0
+PG.US,D,19901109,000000,7.0041,7.10927,6.98279,7.06023,5588243.2142385,0
+PG.US,D,19901112,000000,7.08105,7.20111,7.06023,7.18,7593058.9793835,0
+PG.US,D,19901113,000000,7.18,7.187,7.10245,7.10245,4915427.8430111,0
+PG.US,D,19901114,000000,7.14468,7.25744,7.12357,7.23614,5035902.4057432,0
+PG.US,D,19901115,000000,7.23614,7.24305,7.13739,7.14468,6730441.48625,0
+PG.US,D,19901116,000000,7.18,7.20811,7.03912,7.08105,9472857.0701623,0
+PG.US,D,19901119,000000,7.1586,7.18,7.12357,7.16579,5021121.5815912,0
+PG.US,D,19901120,000000,7.16579,7.18,7.10927,7.13739,5160916.0255698,0
+PG.US,D,19901121,000000,7.13739,7.187,7.06023,7.1586,7141861.7023898,0
+PG.US,D,19901123,000000,7.16579,7.22242,7.14468,7.1586,1943439.1581483,0
+PG.US,D,19901126,000000,7.10245,7.14468,7.04602,7.14468,5767814.719071,0
+PG.US,D,19901127,000000,7.16579,7.22242,7.10927,7.16579,5700762.7702537,0
+PG.US,D,19901128,000000,7.18,7.24305,7.14468,7.18,4889289.2397738,0
+PG.US,D,19901129,000000,7.1586,7.187,7.08105,7.13739,7102085.6551708,0
+PG.US,D,19901130,000000,7.12357,7.26416,7.03912,7.25744,10986691.402015,0
+PG.US,D,19901203,000000,7.32088,7.32088,7.23614,7.27855,7333933.3528431,0
+PG.US,D,19901204,000000,7.26416,7.3631,7.22242,7.34199,6258790.0705536,0
+PG.US,D,19901205,000000,7.34199,7.41895,7.32088,7.41895,6328116.6160927,0
+PG.US,D,19901206,000000,7.503,7.56012,7.39803,7.40504,12600547.171533,0
+PG.US,D,19901207,000000,7.43315,7.49609,7.38402,7.44074,4696087.3864038,0
+PG.US,D,19901210,000000,7.40504,7.503,7.40504,7.46195,3615255.5850401,0
+PG.US,D,19901211,000000,7.47606,7.503,7.39803,7.503,4504009.6541411,0
+PG.US,D,19901212,000000,7.48188,7.60263,7.48188,7.59544,6325846.0739104,0
+PG.US,D,19901213,000000,7.60263,7.60263,7.55262,7.57413,3003806.6844603,0
+PG.US,D,19901214,000000,7.48188,7.5393,7.47606,7.5172,4394906.0477481,0
+PG.US,D,19901217,000000,7.49609,7.503,7.44074,7.503,3068594.1729048,0
+PG.US,D,19901218,000000,7.49609,7.63795,7.49609,7.60263,4424453.5051634,0
+PG.US,D,19901219,000000,7.60263,7.67969,7.53229,7.56012,5781460.2721319,0
+PG.US,D,19901220,000000,7.503,7.60263,7.49609,7.57413,4867693.7481705,0
+PG.US,D,19901221,000000,7.63795,7.63795,7.56012,7.56012,15830518.102766,0
+PG.US,D,19901224,000000,7.55262,7.57413,7.503,7.56012,1893434.5211255,0
+PG.US,D,19901226,000000,7.57413,7.59544,7.5393,7.58054,2012768.744592,0
+PG.US,D,19901227,000000,7.56012,7.60263,7.53229,7.53229,2055958.7141635,0
+PG.US,D,19901228,000000,7.503,7.56012,7.49609,7.5172,2660580.7836732,0
+PG.US,D,19901231,000000,7.53229,7.58054,7.48188,7.58054,3593660.0934369,0
+PG.US,D,19910102,000000,7.53229,7.58054,7.47606,7.48188,3994850.706138,0
+PG.US,D,19910103,000000,7.48188,7.5172,7.39803,7.40504,7379392.8509619,0
+PG.US,D,19910104,000000,7.40504,7.43315,7.30638,7.3344,7665798.4336401,0
+PG.US,D,19910107,000000,7.26416,7.28547,7.16579,7.18,6524737.4599896,0
+PG.US,D,19910108,000000,7.18,7.24305,7.13739,7.16579,8848912.0785013,0
+PG.US,D,19910109,000000,7.23614,7.32088,6.98979,6.98979,9056892.7287534,0
+PG.US,D,19910110,000000,7.06743,7.08845,6.96158,7.08105,5971247.1895144,0
+PG.US,D,19910111,000000,7.06743,7.06743,6.98979,7.02491,6831598.1950054,0
+PG.US,D,19910114,000000,6.92646,6.96858,6.86312,6.96158,10793489.548645,0
+PG.US,D,19910115,000000,6.98979,7.0108,6.96858,7.0041,5082493.1204134,0
+PG.US,D,19910116,000000,6.96858,7.10927,6.96158,7.03912,5149551.1510401,0
+PG.US,D,19910117,000000,7.26416,7.32088,7.187,7.26416,12919903.99763,0
+PG.US,D,19910118,000000,7.22242,7.27855,7.18,7.18,21289204.585543,0
+PG.US,D,19910121,000000,7.10927,7.14468,7.08845,7.10927,4491509.5085203,0
+PG.US,D,19910122,000000,7.08845,7.10927,6.98979,7.02491,5901926.7257848,0
+PG.US,D,19910123,000000,6.98979,6.98979,6.92646,6.94036,8304520.1949134,0
+PG.US,D,19910124,000000,6.96858,7.0041,6.84921,6.84921,10422983.691721,0
+PG.US,D,19910125,000000,6.91925,7.0041,6.84921,7.0041,10474126.640739,0
+PG.US,D,19910128,000000,7.06023,7.08105,6.77167,6.78558,15389553.470115,0
+PG.US,D,19910129,000000,6.74355,6.75026,6.6519,6.72274,18345632.141544,0
+PG.US,D,19910130,000000,6.70833,6.80659,6.70833,6.72274,15736191.265984,0
+PG.US,D,19910131,000000,6.72915,6.94036,6.72915,6.94036,16136246.607595,0
+PG.US,D,19910201,000000,6.94777,7.03912,6.89133,6.96858,11137849.706889,0
+PG.US,D,19910204,000000,7.0108,7.03912,6.98979,7.02491,7473723.7422821,0
+PG.US,D,19910205,000000,7.04602,7.08845,6.98279,7.0108,10438892.691519,0
+PG.US,D,19910206,000000,7.0108,7.26416,6.98979,7.23614,13845028.300676,0
+PG.US,D,19910207,000000,7.20811,7.30638,7.06743,7.13739,12916500.211626,0
+PG.US,D,19910208,000000,7.13739,7.20811,7.10927,7.20111,5833732.4104321,0
+PG.US,D,19910211,000000,7.22242,7.41895,7.20811,7.41895,10461620.413309,0
+PG.US,D,19910212,000000,7.35571,7.47606,7.3344,7.38402,11387887.082891,0
+PG.US,D,19910213,000000,7.37692,7.39803,7.28547,7.35571,8332930.3539678,0
+PG.US,D,19910214,000000,7.35571,7.37692,7.18,7.23614,9451264.6194638,0
+PG.US,D,19910215,000000,7.28547,7.44074,7.22242,7.44074,17292083.337223,0
+PG.US,D,19910219,000000,7.44074,7.44074,7.3344,7.35571,10329789.085126,0
+PG.US,D,19910220,000000,7.32088,7.32088,7.23614,7.25744,5714399.2006005,0
+PG.US,D,19910221,000000,7.24305,7.26416,7.13739,7.13739,7932878.0532625,0
+PG.US,D,19910222,000000,7.12357,7.32088,7.10245,7.22242,10522994.993036,0
+PG.US,D,19910225,000000,7.28547,7.34199,7.1586,7.3344,9845630.4283647,0
+PG.US,D,19910226,000000,7.26416,7.39803,7.26416,7.3344,11540175.590681,0
+PG.US,D,19910227,000000,7.25744,7.32088,7.14468,7.14468,12400524.568902,0
+PG.US,D,19910228,000000,7.20811,7.22242,7.06743,7.10927,13530214.586214,0
+PG.US,D,19910301,000000,7.02491,7.20811,7.0108,7.18,11402657.770694,0
+PG.US,D,19910304,000000,7.20111,7.28547,7.187,7.27855,10853722.775472,0
+PG.US,D,19910305,000000,7.32088,7.47606,7.29938,7.41895,9727430.4623544,0
+PG.US,D,19910306,000000,7.47606,7.48188,7.39803,7.44074,11640192.973805,0
+PG.US,D,19910307,000000,7.40504,7.47606,7.40504,7.46195,6345162.9142523,0
+PG.US,D,19910308,000000,7.48188,7.67249,7.47606,7.61626,10019515.441393,0
+PG.US,D,19910311,000000,7.56012,7.57413,7.44074,7.44074,8264739.0795199,0
+PG.US,D,19910312,000000,7.44074,7.48188,7.38402,7.39803,9669473.8595196,0
+PG.US,D,19910313,000000,7.37692,7.46195,7.35571,7.43315,6842961.0422653,0
+PG.US,D,19910314,000000,7.46195,7.56012,7.46195,7.5172,11930004.369757,0
+PG.US,D,19910315,000000,7.5172,7.56012,7.45485,7.503,14081421.137252,0
+PG.US,D,19910318,000000,7.503,7.59544,7.46195,7.53229,6722485.4658982,0
+PG.US,D,19910319,000000,7.43315,7.45485,7.26416,7.26416,10993516.205816,0
+PG.US,D,19910320,000000,7.28547,7.34199,7.23614,7.32088,7510094.9898628,0
+PG.US,D,19910321,000000,7.3631,7.39803,7.26416,7.28547,8985292.6001275,0
+PG.US,D,19910322,000000,7.26416,7.27855,7.187,7.20111,9553551.5311357,0
+PG.US,D,19910325,000000,7.187,7.27855,7.187,7.24305,5740541.8583775,0
+PG.US,D,19910326,000000,7.24305,7.44074,7.24305,7.44074,6279249.2774309,0
+PG.US,D,19910327,000000,7.45485,7.47606,7.37692,7.40504,5983754.4305796,0
+PG.US,D,19910328,000000,7.43315,7.48188,7.43315,7.45485,4225563.1327192,0
+PG.US,D,19910401,000000,7.41895,7.44074,7.37692,7.40504,4623343.8776075,0
+PG.US,D,19910402,000000,7.41895,7.47606,7.41895,7.46195,6022394.1930726,0
+PG.US,D,19910403,000000,7.45485,7.49609,7.40504,7.44074,7481682.8035386,0
+PG.US,D,19910404,000000,7.44074,7.48188,7.3631,7.45485,5468911.0180418,0
+PG.US,D,19910405,000000,7.47606,7.55262,7.38402,7.41895,8778446.2073317,0
+PG.US,D,19910408,000000,7.41895,7.45485,7.37692,7.44074,5039311.2599211,0
+PG.US,D,19910409,000000,7.39803,7.44074,7.30638,7.38402,6639522.4900125,0
+PG.US,D,19910410,000000,7.3344,7.46195,7.27855,7.30638,9629695.7850308,0
+PG.US,D,19910411,000000,7.39803,7.53229,7.37692,7.48188,9955874.3740232,0
+PG.US,D,19910412,000000,7.58054,7.6941,7.5393,7.65878,12263003.708011,0
+PG.US,D,19910415,000000,7.65177,7.67249,7.61626,7.65878,8619334.9230112,0
+PG.US,D,19910416,000000,7.65878,7.83438,7.61626,7.82668,10097939.360184,0
+PG.US,D,19910417,000000,7.79255,7.89781,7.77173,7.83438,9903593.1130089,0
+PG.US,D,19910418,000000,7.83438,7.8767,7.79906,7.81218,5981482.8747625,0
+PG.US,D,19910419,000000,7.74973,7.77173,7.58054,7.63795,14174621.825656,0
+PG.US,D,19910422,000000,7.65177,7.67249,7.49609,7.5393,6383805.71765,0
+PG.US,D,19910423,000000,7.53229,7.53229,7.38402,7.43315,8163589.4662088,0
+PG.US,D,19910424,000000,7.40504,7.41895,7.25744,7.35571,12865353.208068,0
+PG.US,D,19910425,000000,7.28547,7.35571,7.26416,7.26416,8135175.2526148,0
+PG.US,D,19910426,000000,7.25744,7.39803,7.25744,7.3344,7144138.3263814,0
+PG.US,D,19910429,000000,7.3344,7.40504,7.28547,7.28547,7216872.7124635,0
+PG.US,D,19910430,000000,7.28547,7.44074,7.25744,7.34199,15873710.099607,0
+PG.US,D,19910501,000000,7.34199,7.38402,7.30638,7.32088,8204501.7981539,0
+PG.US,D,19910502,000000,7.35571,7.38402,7.32088,7.32088,6539512.2023321,0
+PG.US,D,19910503,000000,7.30638,7.34199,7.23614,7.29938,10279784.448103,0
+PG.US,D,19910506,000000,7.27855,7.27855,7.23614,7.24305,5946248.9255427,0
+PG.US,D,19910507,000000,7.23614,7.26416,7.187,7.187,5991710.4509313,0
+PG.US,D,19910508,000000,7.18,7.27855,7.16579,7.24305,8670474.831125,0
+PG.US,D,19910509,000000,7.25744,7.30638,7.22242,7.28547,8929601.4713003,0
+PG.US,D,19910510,000000,7.29938,7.29938,7.187,7.20811,6677031.0359541,0
+PG.US,D,19910513,000000,7.23614,7.26416,7.22242,7.23614,6502001.6291208,0
+PG.US,D,19910514,000000,7.187,7.22242,7.16579,7.16579,5783724.7325047,0
+PG.US,D,19910515,000000,7.20111,7.24305,7.16579,7.187,7215733.3868328,0
+PG.US,D,19910516,000000,7.20111,7.24305,7.18,7.187,8368162.2759178,0
+PG.US,D,19910517,000000,7.16579,7.22242,7.14468,7.18,10390020.284683,0
+PG.US,D,19910520,000000,7.20811,7.24305,7.187,7.187,3373178.2839291,0
+PG.US,D,19910521,000000,7.20111,7.24305,7.18,7.187,8786404.2549532,0
+PG.US,D,19910522,000000,7.20111,7.24305,7.20111,7.23614,5601883.6991249,0
+PG.US,D,19910523,000000,7.24305,7.29938,7.20111,7.22242,7306659.4785146,0
+PG.US,D,19910524,000000,7.20811,7.25744,7.20811,7.22242,3836872.6656389,0
+PG.US,D,19910528,000000,7.25744,7.30638,7.22242,7.28547,8279512.8082276,0
+PG.US,D,19910529,000000,7.30638,7.32088,7.26416,7.32088,5466635.4076851,0
+PG.US,D,19910530,000000,7.32088,7.53229,7.30638,7.48188,12971052.014822,0
+PG.US,D,19910531,000000,7.5172,7.53229,7.41895,7.45485,10021788.010845,0
+PG.US,D,19910603,000000,7.47606,7.503,7.32088,7.34199,7133909.7365777,0
+PG.US,D,19910604,000000,7.32088,7.34199,7.29938,7.3344,4923382.8497279,0
+PG.US,D,19910605,000000,7.35571,7.35571,7.25744,7.26416,5772360.8716099,0
+PG.US,D,19910606,000000,7.26416,7.28547,7.20811,7.20811,7190730.0546866,0
+PG.US,D,19910607,000000,7.20811,7.27855,7.20111,7.24305,7314610.4306919,0
+PG.US,D,19910610,000000,7.22242,7.29938,7.22242,7.23614,5235922.9811039,0
+PG.US,D,19910611,000000,7.32088,7.37692,7.29938,7.29938,9829726.4967404,0
+PG.US,D,19910612,000000,7.28547,7.28547,7.20811,7.26416,8669335.5054944,0
+PG.US,D,19910613,000000,7.26416,7.34199,7.25744,7.34199,4787002.3281018,0
+PG.US,D,19910614,000000,7.3344,7.40504,7.3344,7.39803,4093732.8181716,0
+PG.US,D,19910617,000000,7.39803,7.43315,7.38402,7.41895,2956076.6441593,0
+PG.US,D,19910618,000000,7.38402,7.41895,7.29938,7.29938,4801776.0568094,0
+PG.US,D,19910619,000000,7.22242,7.24305,7.06743,7.08845,17480744.106229,0
+PG.US,D,19910620,000000,7.08105,7.08845,6.98279,7.03912,9310332.8771243,0
+PG.US,D,19910621,000000,7.01791,7.03912,6.94777,7.01791,13907538.151495,0
+PG.US,D,19910624,000000,7.0041,7.01791,6.88433,6.89133,7505548.8373239,0
+PG.US,D,19910625,000000,6.92646,6.92646,6.74355,6.79278,7047531.8247044,0
+PG.US,D,19910626,000000,6.77167,6.80659,6.6519,6.77167,1161520.1805278,0
+PG.US,D,19910627,000000,6.84921,6.86312,6.74355,6.76436,5600748.4280338,0
+PG.US,D,19910628,000000,6.75026,6.78558,6.68712,6.77167,7106632.8213445,0
+PG.US,D,19910701,000000,6.84201,6.98279,6.80659,6.96158,8672747.400577,0
+PG.US,D,19910702,000000,6.96158,6.98979,6.94036,6.96858,5878052.5829203,0
+PG.US,D,19910703,000000,6.94777,6.94777,6.90544,6.90544,5797365.2173911,0
+PG.US,D,19910705,000000,6.86992,6.98279,6.86992,6.91925,2383274.6015169,0
+PG.US,D,19910708,000000,6.86992,7.0041,6.84921,6.98979,3634577.4935564,0
+PG.US,D,19910709,000000,6.98979,7.01791,6.94036,6.94036,5343900.4391199,0
+PG.US,D,19910710,000000,6.96858,7.01791,6.89133,6.92646,4810872.4164268,0
+PG.US,D,19910711,000000,6.90544,6.94777,6.89133,6.94777,4763135.2806815,0
+PG.US,D,19910712,000000,6.96858,7.04602,6.94777,7.0041,6340619.8026182,0
+PG.US,D,19910715,000000,6.98279,7.06023,6.98279,7.03912,5091587.452761,0
+PG.US,D,19910716,000000,7.03912,7.06743,7.01791,7.03912,3723227.9748815,0
+PG.US,D,19910717,000000,7.02491,7.06023,7.0041,7.0041,3597068.9476148,0
+PG.US,D,19910718,000000,6.98979,7.03912,6.98979,7.02491,3783461.201708,0
+PG.US,D,19910719,000000,7.02491,7.03912,7.01791,7.03912,6605431.920963,0
+PG.US,D,19910722,000000,7.04602,7.08845,6.96858,7.0041,14590587.1807,0
+PG.US,D,19910723,000000,6.98979,7.0041,6.84921,6.86312,5526873.7026861,0
+PG.US,D,19910724,000000,6.86312,6.94777,6.86312,6.94777,5638254.9467056,0
+PG.US,D,19910725,000000,6.96858,6.96858,6.86992,6.94777,3827780.3605611,0
+PG.US,D,19910726,000000,6.94036,6.96158,6.90544,6.90544,4866561.5179842,0
+PG.US,D,19910729,000000,6.91925,6.96158,6.90544,6.96158,3833466.8523656,0
+PG.US,D,19910730,000000,6.96858,7.10245,6.96858,7.10245,5468911.0180418,0
+PG.US,D,19910731,000000,7.10245,7.14468,7.03912,7.06743,4471049.2880082,0
+PG.US,D,19910801,000000,7.04602,7.06023,7.0041,7.06023,4502869.3148755,0
+PG.US,D,19910802,000000,7.11627,7.1586,7.04602,7.08845,4613116.3014388,0
+PG.US,D,19910805,000000,7.08845,7.20811,7.06023,7.14468,11118531.852912,0
+PG.US,D,19910806,000000,7.1586,7.27855,7.10245,7.27855,5784864.0581354,0
+PG.US,D,19910807,000000,7.25744,7.26416,7.187,7.20111,3197019.6878142,0
+PG.US,D,19910808,000000,7.24305,7.25744,7.08845,7.11627,5784864.0581354,0
+PG.US,D,19910809,000000,7.12357,7.20111,7.10245,7.10245,5133644.1785112,0
+PG.US,D,19910812,000000,7.11627,7.20811,7.10245,7.187,2782188.5902265,0
+PG.US,D,19910813,000000,7.20811,7.28547,7.20111,7.23614,4447185.2814926,0
+PG.US,D,19910814,000000,7.25744,7.30638,7.20811,7.24305,3260661.7688185,0
+PG.US,D,19910815,000000,7.22242,7.30638,7.22242,7.25744,4091455.1805451,0
+PG.US,D,19910816,000000,7.25744,7.28547,7.14468,7.187,5887149.9561725,0
+PG.US,D,19910819,000000,7.02491,7.12357,7.0041,7.0041,6477001.3378792,0
+PG.US,D,19910820,000000,7.04602,7.06743,6.96858,7.03912,4367631.1597847,0
+PG.US,D,19910821,000000,7.08845,7.187,7.08845,7.1586,7045258.2416176,0
+PG.US,D,19910822,000000,7.187,7.20111,7.13739,7.13739,3162923.0369552,0
+PG.US,D,19910823,000000,7.1586,7.3631,7.1586,7.28547,6605431.920963,0
+PG.US,D,19910826,000000,7.30638,7.34199,7.24305,7.24305,2712863.0583224,0
+PG.US,D,19910827,000000,7.26416,7.28547,7.23614,7.27855,2562845.0927146,0
+PG.US,D,19910828,000000,7.28547,7.30638,7.24305,7.26416,4763135.2806815,0
+PG.US,D,19910829,000000,7.27855,7.30638,7.24305,7.30638,2477607.520107,0
+PG.US,D,19910830,000000,7.30638,7.30638,7.23614,7.30638,2311672.4456212,0
+PG.US,D,19910903,000000,7.29938,7.34199,7.23614,7.23614,3839145.2350908,0
+PG.US,D,19910904,000000,7.23614,7.27855,7.20111,7.27855,4661988.7082752,0
+PG.US,D,19910905,000000,7.27855,7.28547,7.20811,7.24305,3170877.0300372,0
+PG.US,D,19910906,000000,7.27855,7.29938,7.22242,7.23614,3951664.7911062,0
+PG.US,D,19910909,000000,7.20811,7.25744,7.18,7.20111,2116189.9137201,0
+PG.US,D,19910910,000000,7.20111,7.20811,7.18,7.20111,4173284.9126097,0
+PG.US,D,19910911,000000,7.20111,7.23614,7.187,7.20111,3342492.514518,0
+PG.US,D,19910912,000000,7.24305,7.28547,7.23614,7.26416,3583429.4763633,0
+PG.US,D,19910913,000000,7.27855,7.29938,7.22242,7.24305,3574341.2258252,0
+PG.US,D,19910916,000000,7.26416,7.35571,7.24305,7.35571,5658706.0445035,0
+PG.US,D,19910917,000000,7.34199,7.38402,7.3344,7.34199,3699352.8183821,0
+PG.US,D,19910918,000000,7.32088,7.41895,7.32088,7.41895,3993713.4077771,0
+PG.US,D,19910919,000000,7.43315,7.47606,7.41895,7.45485,6062176.322101,0
+PG.US,D,19910920,000000,7.45485,7.45485,7.34199,7.38402,8960288.2543463,0
+PG.US,D,19910923,000000,7.38402,7.40504,7.32088,7.34199,5214333.5713101,0
+PG.US,D,19910924,000000,7.3631,7.44074,7.35571,7.41895,5052945.6629981,0
+PG.US,D,19910925,000000,7.43315,7.43315,7.37692,7.37692,4273299.2548296,0
+PG.US,D,19910926,000000,7.3631,7.3631,7.30638,7.30638,4499461.4743324,0
+PG.US,D,19910927,000000,7.32088,7.34199,7.30638,7.34199,3353859.4163175,0
+PG.US,D,19910930,000000,7.35571,7.43315,7.29938,7.43315,4529008.9317478,0
+PG.US,D,19911001,000000,7.43315,7.46195,7.40504,7.43315,3886881.3572012,0
+PG.US,D,19911002,000000,7.45485,7.45485,7.38402,7.40504,2775371.8955055,0
+PG.US,D,19911003,000000,7.38402,7.39803,7.3344,7.34199,2581027.6756003,0
+PG.US,D,19911004,000000,7.35571,7.37692,7.29938,7.29938,2698086.2887101,0
+PG.US,D,19911007,000000,7.29938,7.3344,7.28547,7.3344,4426729.1155202,0
+PG.US,D,19911008,000000,7.3344,7.35571,7.11627,7.1586,13571131.986333,0
+PG.US,D,19911009,000000,7.11627,7.20811,7.11627,7.16579,8660249.282226,0
+PG.US,D,19911010,000000,7.1586,7.30638,7.14468,7.28547,4958617.8125826,0
+PG.US,D,19911011,000000,7.25744,7.30638,7.24305,7.25744,4563108.6235114,0
+PG.US,D,19911014,000000,7.26416,7.30638,7.25744,7.30638,2640124.6177007,0
+PG.US,D,19911015,000000,7.30638,7.35571,7.26416,7.3344,4540378.8744519,0
+PG.US,D,19911016,000000,7.32088,7.32088,7.24305,7.25744,4323307.9463919,0
+PG.US,D,19911017,000000,7.25744,7.30638,7.25744,7.26416,3284532.8707785,0
+PG.US,D,19911018,000000,7.28547,7.28547,7.22242,7.25744,5240476.2290871,0
+PG.US,D,19911021,000000,7.25744,7.25744,7.187,7.21493,3222025.0472302,0
+PG.US,D,19911022,000000,7.21493,7.23614,7.02491,7.06023,5950794.0644467,0
+PG.US,D,19911023,000000,7.06023,7.08105,7.01791,7.06023,3977808.4625179,0
+PG.US,D,19911024,000000,7.06023,7.06743,6.91925,7.0041,12867623.75025,0
+PG.US,D,19911025,000000,7.06743,7.1586,7.03912,7.14468,5254110.6321641,0
+PG.US,D,19911028,000000,7.1586,7.30638,7.13739,7.27855,4392633.4782961,0
+PG.US,D,19911029,000000,7.28547,7.39803,7.22242,7.37692,6879327.2216714,0
+PG.US,D,19911030,000000,7.37692,7.37692,7.29938,7.32088,3385679.4431848,0
+PG.US,D,19911031,000000,7.32088,7.32088,7.26416,7.32088,3060639.166188,0
+PG.US,D,19911101,000000,7.3344,7.39803,7.25744,7.29938,5329123.6695075,0
+PG.US,D,19911104,000000,7.26416,7.27855,7.24305,7.26416,2551477.1772802,0
+PG.US,D,19911105,000000,7.28547,7.34199,7.26416,7.28547,2789010.3531221,0
+PG.US,D,19911106,000000,7.27855,7.32088,7.26416,7.30638,3202702.125079,0
+PG.US,D,19911107,000000,7.27855,7.32088,7.27855,7.27855,3066320.5898179,0
+PG.US,D,19911108,000000,7.30638,7.32088,7.23614,7.23614,3478876.0770488,0
+PG.US,D,19911111,000000,7.23614,7.28547,7.23614,7.26416,2478741.7775632,0
+PG.US,D,19911112,000000,7.28547,7.38402,7.28547,7.37692,3016308.8573509,0
+PG.US,D,19911113,000000,7.35571,7.3631,7.32088,7.3631,3018585.4813425,0
+PG.US,D,19911114,000000,7.38402,7.43315,7.3631,7.39803,5137052.0190543,0
+PG.US,D,19911115,000000,7.40504,7.43315,7.13739,7.13739,7995389.9313503,0
+PG.US,D,19911118,000000,7.1586,7.23614,7.13739,7.21493,6852052.3337081,0
+PG.US,D,19911119,000000,7.18,7.187,7.03912,7.11627,4991577.1650806,0
+PG.US,D,19911120,000000,7.12357,7.1586,7.04602,7.06743,4521058.9932055,0
+PG.US,D,19911121,000000,7.04602,7.08845,7.02491,7.04602,4872239.9007093,0
+PG.US,D,19911122,000000,7.06023,7.06743,6.89133,6.92646,6938426.1910417,0
+PG.US,D,19911125,000000,6.94036,7.08845,6.92646,7.08845,5892837.4616118,0
+PG.US,D,19911126,000000,7.08845,7.16579,6.98279,7.12357,5491642.7943711,0
+PG.US,D,19911127,000000,7.10245,7.187,7.10245,7.14468,2182106.5914463,0
+PG.US,D,19911129,000000,7.12357,7.13739,7.08105,7.08845,1639995.3863896,0
+PG.US,D,19911202,000000,7.01791,7.22242,7.0041,7.21493,4130092.9157684,0
+PG.US,D,19911203,000000,7.187,7.27855,7.18,7.25744,5701897.02771,0
+PG.US,D,19911204,000000,7.25744,7.28547,7.23614,7.27855,4336941.3358341,0
+PG.US,D,19911205,000000,7.24305,7.26416,7.20111,7.24305,3281116.9211562,0
+PG.US,D,19911206,000000,7.18,7.3344,7.18,7.28547,4746087.968887,0
+PG.US,D,19911209,000000,7.27855,7.30638,7.21493,7.21493,3730042.6423328,0
+PG.US,D,19911210,000000,7.21493,7.25744,7.16579,7.22242,4424453.5051634,0
+PG.US,D,19911211,000000,7.28547,7.28547,7.187,7.23614,4373309.54251,0
+PG.US,D,19911212,000000,7.27855,7.3344,7.25744,7.26416,3805054.6660414,0
+PG.US,D,19911213,000000,7.30638,7.35571,7.27855,7.34199,4848372.8532891,0
+PG.US,D,19911216,000000,7.3631,7.46195,7.34199,7.41895,6845234.6253521,0
+PG.US,D,19911217,000000,7.46195,7.47606,7.41895,7.44074,5259795.0966987,0
+PG.US,D,19911218,000000,7.45485,7.46195,7.40504,7.44074,5105228.9512822,0
+PG.US,D,19911219,000000,7.44074,7.503,7.40504,7.503,4863152.6638062,0
+PG.US,D,19911220,000000,7.57413,7.59544,7.5172,7.56012,13161985.35328,0
+PG.US,D,19911223,000000,7.55262,7.6941,7.5393,7.67249,4423320.2613421,0
+PG.US,D,19911224,000000,7.65878,7.74973,7.65878,7.67249,3502741.0971993,0
+PG.US,D,19911226,000000,7.6941,7.83438,7.6941,7.81218,3197019.6878142,0
+PG.US,D,19911227,000000,7.84898,7.91261,7.84898,7.91261,4127820.3463164,0
+PG.US,D,19911230,000000,7.8767,8.26333,7.8767,8.207,9339881.3481745,0
+PG.US,D,19911231,000000,8.18628,8.34827,8.08742,8.22239,7154362.8616455,0
+PG.US,D,19920102,000000,8.14485,8.17069,8.03219,8.14485,6719077.6253552,0
+PG.US,D,19920103,000000,8.14485,8.16487,8.08742,8.09424,5896245.3021548,0
+PG.US,D,19920106,000000,8.06691,8.08742,7.93225,8.0458,7112313.2313396,0
+PG.US,D,19920107,000000,8.03219,8.08742,7.97566,8.0458,6449724.422646,0
+PG.US,D,19920108,000000,8.02468,8.19318,8.01107,8.05349,6387217.6127328,0
+PG.US,D,19920109,000000,8.0458,8.13015,7.98858,8.09424,5018850.0257741,0
+PG.US,D,19920110,000000,8.08742,8.24961,8.08742,8.207,6690665.439031,0
+PG.US,D,19920113,000000,8.16487,8.28445,8.16487,8.24271,6432678.1244864,0
+PG.US,D,19920114,000000,8.22239,8.54608,8.22239,8.48126,7724894.3621057,0
+PG.US,D,19920115,000000,8.44722,8.48126,8.32115,8.34028,6131497.7994656,0
+PG.US,D,19920116,000000,8.18628,8.24961,8.01107,8.10883,7852186.6331938,0
+PG.US,D,19920117,000000,8.05349,8.10883,7.89781,7.89781,9620602.4663181,0
+PG.US,D,19920120,000000,7.91261,8.01107,7.91261,7.99529,4239203.6176057,0
+PG.US,D,19920121,000000,8.03219,8.09424,7.98858,8.09424,3993713.4077771,0
+PG.US,D,19920122,000000,8.15126,8.40392,8.13015,8.38991,8392024.2551636,0
+PG.US,D,19920123,000000,8.3686,8.64325,8.36169,8.5808,11186722.113725,0
+PG.US,D,19920124,000000,8.5593,8.63713,8.44722,8.60083,6784998.3576211,0
+PG.US,D,19920127,000000,8.53867,8.5808,8.46045,8.50149,5092724.7511218,0
+PG.US,D,19920128,000000,8.66554,9.03994,8.64325,8.98124,20661847.698799,0
+PG.US,D,19920129,000000,8.88446,9.36896,8.86167,9.11522,20726629.105435,0
+PG.US,D,19920130,000000,9.07211,9.11522,8.933,9.03994,8276103.9540496,0
+PG.US,D,19920131,000000,9.03994,9.0795,8.86167,9.0795,5918972.0103095,0
+PG.US,D,19920203,000000,9.03994,9.0795,8.82073,8.83395,6057624.0877528,0
+PG.US,D,19920204,000000,8.80593,8.95303,8.77643,8.9181,6356531.8433216,0
+PG.US,D,19920205,000000,8.99623,9.17737,8.95963,9.10279,6882740.130389,0
+PG.US,D,19920206,000000,9.05198,9.05198,8.83395,8.87647,5125685.1172547,0
+PG.US,D,19920207,000000,8.933,8.97572,8.78501,8.80593,5255244.8896202,0
+PG.US,D,19920210,000000,8.82073,8.84214,8.7649,8.80593,3062906.6674655,0
+PG.US,D,19920211,000000,8.78501,8.84214,8.71319,8.77643,3892565.8217359,0
+PG.US,D,19920212,000000,8.7353,8.88446,8.7353,8.84214,4290344.5393544,0
+PG.US,D,19920213,000000,8.77643,8.88446,8.77643,8.78501,4674484.7993563,0
+PG.US,D,19920214,000000,8.62273,8.7573,8.62273,8.7573,4538102.2504603,0
+PG.US,D,19920218,000000,8.7353,8.78501,8.60083,8.60083,4801776.0568094,0
+PG.US,D,19920219,000000,8.5808,8.72069,8.51796,8.65824,5299571.1439177,0
+PG.US,D,19920220,000000,8.71319,8.88446,8.68646,8.80593,6157642.4845124,0
+PG.US,D,19920221,000000,8.77643,8.97572,8.77643,8.95303,6156504.1725165,0
+PG.US,D,19920224,000000,8.93902,8.99623,8.88446,8.9181,3315212.5583801,0
+PG.US,D,19920225,000000,8.89561,8.9181,8.71319,8.80593,4788142.6673673,0
+PG.US,D,19920226,000000,8.79883,8.86167,8.7353,8.84214,4524466.8337485,0
+PG.US,D,19920227,000000,8.84214,9.01804,8.80593,8.9181,5596204.3027648,0
+PG.US,D,19920228,000000,8.99623,9.00295,8.87647,8.89561,6084902.0166208,0
+PG.US,D,19920302,000000,8.86167,8.9181,8.7649,8.88446,3465236.6057974,0
+PG.US,D,19920303,000000,8.95303,8.95963,8.89561,8.95303,4541515.159178,0
+PG.US,D,19920304,000000,8.99623,9.01804,8.89561,8.89561,5707579.4649749,0
+PG.US,D,19920305,000000,8.86167,8.90508,8.67827,8.7353,4300574.142793,0
+PG.US,D,19920306,000000,8.7353,8.74171,8.63713,8.67827,3706176.6085474,0
+PG.US,D,19920309,000000,8.64325,8.66554,8.60083,8.64325,3137917.6775392,0
+PG.US,D,19920310,000000,8.66554,8.83395,8.64325,8.70185,4613116.3014388,0
+PG.US,D,19920311,000000,8.68646,8.74171,8.61425,8.62273,3186787.0434709,0
+PG.US,D,19920312,000000,8.63713,8.66554,8.62273,8.63713,3066320.5898179,0
+PG.US,D,19920313,000000,8.67827,8.68646,8.62273,8.65824,2991307.5524744,0
+PG.US,D,19920316,000000,8.64325,8.65824,8.5593,8.62273,3758452.8013872,0
+PG.US,D,19920317,000000,8.64325,8.78501,8.64325,8.74171,4994983.9919888,0
+PG.US,D,19920318,000000,8.71319,8.78501,8.64325,8.67827,4165329.9058928,0
+PG.US,D,19920319,000000,8.67827,8.72069,8.66554,8.70185,2041178.9036464,0
+PG.US,D,19920320,000000,8.70185,8.79883,8.66554,8.79883,7962426.5243127,0
+PG.US,D,19920323,000000,8.7649,8.77643,8.7353,8.7573,2425322.2045531,0
+PG.US,D,19920324,000000,8.77643,8.85507,8.7353,8.79883,4884746.1281395,0
+PG.US,D,19920325,000000,8.79883,8.90508,8.77643,8.85507,3247023.3112019,0
+PG.US,D,19920326,000000,8.88446,8.933,8.82073,8.84214,3126553.8166444,0
+PG.US,D,19920327,000000,8.83395,8.86167,8.7353,8.7573,1967311.273743,0
+PG.US,D,19920330,000000,8.7573,8.84214,8.71319,8.7649,3556156.6156698,0
+PG.US,D,19920331,000000,8.74171,8.99623,8.70185,8.95303,6716806.0695382,0
+PG.US,D,19920401,000000,8.88446,8.95963,8.85507,8.95963,5129093.9714327,0
+PG.US,D,19920402,000000,8.93902,8.95303,8.82073,8.87647,3867562.4895896,0
+PG.US,D,19920403,000000,8.85507,8.95303,8.84214,8.933,3345897.3141563,0
+PG.US,D,19920406,000000,8.93902,8.95303,8.80593,8.82073,3717539.4558072,0
+PG.US,D,19920407,000000,8.80593,8.80593,8.5593,8.5593,6334936.3517184,0
+PG.US,D,19920408,000000,8.50149,8.53867,8.41881,8.46045,7661249.2401966,0
+PG.US,D,19920409,000000,8.48126,8.66554,8.48126,8.64325,6124680.0911096,0
+PG.US,D,19920410,000000,8.7353,8.78501,8.72069,8.7353,3844831.7268953,0
+PG.US,D,19920413,000000,8.74171,8.7649,8.68646,8.7573,2042319.2429121,0
+PG.US,D,19920414,000000,8.77643,9.15063,8.74171,9.15063,7566916.3216066,0
+PG.US,D,19920415,000000,9.19276,9.25057,9.0795,9.15063,6845234.6253521,0
+PG.US,D,19920416,000000,9.15804,9.17046,9.03994,9.05198,7425990.6610765,0
+PG.US,D,19920420,000000,8.9181,8.93902,8.74171,8.7573,5315479.1300815,0
+PG.US,D,19920421,000000,8.79883,8.80593,8.74171,8.79883,3307260.592568,0
+PG.US,D,19920422,000000,8.82073,8.82073,8.74171,8.78501,2308263.5914433,0
+PG.US,D,19920423,000000,8.78501,8.82073,8.65824,8.7353,4634706.7248675,0
+PG.US,D,19920424,000000,8.82073,9.01804,8.77643,8.93902,6594059.950989,0
+PG.US,D,19920427,000000,9.01804,9.12962,8.99623,9.0577,6361075.9685907,0
+PG.US,D,19920428,000000,8.97572,9.03215,8.89561,8.90508,5287067.9573922,0
+PG.US,D,19920429,000000,8.9181,8.93902,8.79883,8.80593,4889289.2397738,0
+PG.US,D,19920430,000000,8.85507,9.03994,8.83395,9.03994,5550737.7092016,0
+PG.US,D,19920501,000000,8.99623,9.03994,8.933,8.95303,4442638.1153189,0
+PG.US,D,19920504,000000,8.95303,9.10279,8.95303,9.07211,2545792.7127456,0
+PG.US,D,19920505,000000,9.00295,9.01804,8.88446,8.89561,4557428.2135163,0
+PG.US,D,19920506,000000,8.99623,9.0577,8.93902,9.01804,5920107.2814006,0
+PG.US,D,19920507,000000,9.03215,9.09568,9.03215,9.0577,2660580.7836732,0
+PG.US,D,19920508,000000,9.0795,9.15804,8.98124,9.15063,3782321.8760773,0
+PG.US,D,19920511,000000,9.12962,9.17046,9.11522,9.15804,3289073.9551428,0
+PG.US,D,19920512,000000,9.15063,9.15804,9.03215,9.07211,5609839.7194766,0
+PG.US,D,19920513,000000,9.05198,9.10279,9.01804,9.09568,3592526.8496156,0
+PG.US,D,19920514,000000,9.03994,9.15063,8.98124,9.13801,3983489.8861479,0
+PG.US,D,19920515,000000,9.0795,9.22926,9.03994,9.10279,9112578.7894061,0
+PG.US,D,19920518,000000,9.09568,9.12962,9.07211,9.12962,3090190.6781429,0
+PG.US,D,19920519,000000,9.09568,9.11522,9.03215,9.10279,5159782.7817485,0
+PG.US,D,19920520,000000,9.03994,9.09568,9.03994,9.05198,3841426.9272569,0
+PG.US,D,19920521,000000,9.05198,9.09568,9.01804,9.05198,4158512.1975369,0
+PG.US,D,19920522,000000,9.03215,9.03994,8.90508,8.97572,4438095.0036847,0
+PG.US,D,19920526,000000,8.95303,8.95303,8.89561,8.90508,3411820.0736919,0
+PG.US,D,19920527,000000,8.90508,9.13801,8.90508,9.05198,4700630.498038,0
+PG.US,D,19920528,000000,9.0577,9.0577,8.88446,9.0577,5538233.5090413,0
+PG.US,D,19920529,000000,9.0577,9.07211,8.99623,8.99623,6538374.9039712,0
+PG.US,D,19920601,000000,8.97572,9.17737,8.933,9.12962,4557428.2135163,0
+PG.US,D,19920602,000000,9.10279,9.11522,9.01804,9.01804,3643668.7849992,0
+PG.US,D,19920603,000000,9.03215,9.17046,9.03215,9.09568,5007489.2057841,0
+PG.US,D,19920604,000000,9.0795,9.0795,9.00295,9.01804,5851919.0478574,0
+PG.US,D,19920605,000000,8.97572,8.98124,8.79883,8.80593,6219013.0096997,0
+PG.US,D,19920608,000000,8.77643,8.95303,8.7649,8.933,3612975.9201437,0
+PG.US,D,19920609,000000,8.933,8.933,8.7649,8.79883,4558563.4846074,0
+PG.US,D,19920610,000000,8.77643,8.79883,8.68646,8.70185,6247426.2096588,0
+PG.US,D,19920611,000000,8.66554,8.71319,8.60083,8.70185,7202103.0382955,0
+PG.US,D,19920612,000000,8.7353,8.86167,8.61425,8.7573,10425258.288442,0
+PG.US,D,19920615,000000,8.60083,8.7573,8.60083,8.68646,4146010.0246463,0
+PG.US,D,19920616,000000,8.71319,8.7353,8.5593,8.5593,3974394.5401655,0
+PG.US,D,19920617,000000,8.48728,8.48728,8.14485,8.14485,7798769.0874534,0
+PG.US,D,19920618,000000,8.14485,8.24961,7.98858,8.07303,6947522.5506591,0
+PG.US,D,19920619,000000,8.07303,8.18628,8.07303,8.12324,8392024.2551636,0
+PG.US,D,19920622,000000,8.07303,8.32115,8.05349,8.27083,3743680.0863144,0
+PG.US,D,19920623,000000,8.32115,8.36169,8.18628,8.2289,4465370.905283,0
+PG.US,D,19920624,000000,8.2289,8.32115,8.16487,8.18628,3257822.5774559,0
+PG.US,D,19920625,000000,8.18628,8.2289,8.07303,8.14485,3402161.1467035,0
+PG.US,D,19920626,000000,8.09424,8.12324,7.96885,8.07303,4373880.2189603,0
+PG.US,D,19920629,000000,8.03219,8.07303,7.96885,8.03219,3495922.3752085,0
+PG.US,D,19920630,000000,8.05349,8.09424,8.01107,8.05349,5473462.2387552,0
+PG.US,D,19920701,000000,8.05349,8.14485,8.03219,8.12324,6778180.6492651,0
+PG.US,D,19920702,000000,8.207,8.36169,8.12324,8.36169,7182778.0888744,0
+PG.US,D,19920706,000000,8.40392,8.62273,8.3827,8.60083,5603022.0111207,0
+PG.US,D,19920707,000000,8.64325,8.71319,8.53867,8.5593,6733284.7321522,0
+PG.US,D,19920708,000000,8.46794,8.5593,8.44722,8.5593,4330695.3175632,0
+PG.US,D,19920709,000000,8.5593,8.66554,8.53867,8.5593,5025102.1258543,0
+PG.US,D,19920710,000000,8.5593,8.71319,8.5593,8.68646,3982350.5605173,0
+PG.US,D,19920713,000000,8.7353,8.7573,8.68646,8.7573,4124416.5603129,0
+PG.US,D,19920714,000000,8.7353,8.84214,8.71319,8.79883,3993713.4077771,0
+PG.US,D,19920715,000000,8.84214,9.01804,8.79883,8.95303,4991006.4886303,0
+PG.US,D,19920716,000000,8.95303,8.99623,8.90508,8.95303,4023262.8924622,0
+PG.US,D,19920717,000000,8.86167,8.88446,8.77643,8.88446,4115319.1870607,0
+PG.US,D,19920720,000000,8.71319,8.77643,8.64325,8.71319,2606028.9804767,0
+PG.US,D,19920721,000000,8.79883,8.90508,8.7573,8.86167,2721953.3361304,0
+PG.US,D,19920722,000000,8.7573,8.79883,8.66554,8.71319,3524901.1834433,0
+PG.US,D,19920723,000000,8.68646,8.7573,8.68646,8.7573,2620807.7773588,0
+PG.US,D,19920724,000000,8.71319,8.7573,8.66554,8.66554,2455439.3247837,0
+PG.US,D,19920727,000000,8.66554,8.68646,8.53867,8.53867,2457713.9215055,0
+PG.US,D,19920728,000000,8.53867,8.62273,8.44722,8.5808,4741539.7890783,0
+PG.US,D,19920729,000000,8.5808,8.71319,8.53867,8.64325,4064183.3334865,0
+PG.US,D,19920730,000000,8.64325,8.82073,8.62273,8.77643,4573902.8215908,0
+PG.US,D,19920731,000000,8.82073,8.86167,8.77643,8.86167,3030521.0323224,0
+PG.US,D,19920803,000000,8.86167,8.933,8.84214,8.88446,3045287.6655857,0
+PG.US,D,19920804,000000,8.84214,8.88446,8.7353,8.82073,2639553.9412504,0
+PG.US,D,19920805,000000,8.79883,8.84214,8.7573,8.79883,2421911.3231053,0
+PG.US,D,19920806,000000,8.7573,8.77643,8.66554,8.68646,2857199.6003003,0
+PG.US,D,19920807,000000,8.66554,8.88446,8.66554,8.7353,4139759.9518359,0
+PG.US,D,19920810,000000,8.5808,8.62273,8.51796,8.62273,3094729.7352374,0
+PG.US,D,19920811,000000,8.62273,8.64325,8.40392,8.44722,4563677.2726918,0
+PG.US,D,19920812,000000,8.36169,8.42661,8.29224,8.36169,4693237.0450573,0
+PG.US,D,19920813,000000,8.3827,8.44722,8.36169,8.40392,3638557.0241846,0
+PG.US,D,19920814,000000,8.46794,8.48728,8.40392,8.44722,2798670.2937454,0
+PG.US,D,19920817,000000,8.51796,8.5593,8.46794,8.53867,2576479.4957916,0
+PG.US,D,19920818,000000,8.5808,8.64325,8.53867,8.5808,3974968.2575205,0
+PG.US,D,19920819,000000,8.5808,8.60083,8.48728,8.48728,3097573.9947746,0
+PG.US,D,19920820,000000,8.51796,8.51796,8.40392,8.44722,3757889.2203813,0
+PG.US,D,19920821,000000,8.5593,8.62273,8.44722,8.44722,5512669.6367938,0
+PG.US,D,19920824,000000,8.40392,8.42661,8.34028,8.40392,2740138.9599206,0
+PG.US,D,19920825,000000,8.42661,8.44722,8.29224,8.40392,3905062.9264519,0
+PG.US,D,19920826,000000,8.40392,8.42661,8.24961,8.27083,5270020.6455977,0
+PG.US,D,19920827,000000,8.32115,8.3827,8.29224,8.34028,5076820.8194976,0
+PG.US,D,19920828,000000,8.3827,8.3827,8.24961,8.27083,4307396.9193235,0
+PG.US,D,19920831,000000,8.24961,8.27083,8.14485,8.207,4305691.9854169,0
+PG.US,D,19920901,000000,8.14485,8.207,8.14485,8.18628,5962159.9526113,0
+PG.US,D,19920902,000000,8.2289,8.2289,8.16487,8.207,2958916.8491569,0
+PG.US,D,19920903,000000,8.207,8.24961,8.09424,8.16487,6036031.6370542,0
+PG.US,D,19920904,000000,8.16487,8.16487,8.09424,8.12324,2554888.058728,0
+PG.US,D,19920908,000000,8.14485,8.16487,8.07303,8.14485,3830627.661003,0
+PG.US,D,19920909,000000,8.18628,8.24961,8.16487,8.24961,3122007.6641055,0
+PG.US,D,19920910,000000,8.34028,8.48728,8.32115,8.48728,7766948.0469512,0
+PG.US,D,19920911,000000,8.51796,8.5808,8.48728,8.5808,5016577.4563221,0
+PG.US,D,19920914,000000,8.64325,8.7353,8.5808,8.71319,6453137.3313636,0
+PG.US,D,19920915,000000,8.66554,8.71319,8.51796,8.51796,4711426.7233872,0
+PG.US,D,19920916,000000,8.48728,8.60083,8.44722,8.48728,5188759.5627136,0
+PG.US,D,19920917,000000,8.48728,8.79883,8.46794,8.5593,6871938.8368652,0
+PG.US,D,19920918,000000,8.5593,8.5808,8.51796,8.53867,6084902.0166208,0
+PG.US,D,19920921,000000,8.5593,8.5593,8.42661,8.46794,2657744.6332153,0
+PG.US,D,19920922,000000,8.46794,8.48728,8.34028,8.36169,4210786.3631069,0
+PG.US,D,19920923,000000,8.40392,8.5593,8.3827,8.5593,3418635.754778,0
+PG.US,D,19920924,000000,8.53867,8.5808,8.48728,8.5808,1834336.5653902,0
+PG.US,D,19920925,000000,8.5808,8.5808,8.42661,8.46794,2454874.7301429,0
+PG.US,D,19920928,000000,8.46794,8.5808,8.44722,8.53867,2879365.7683538,0
+PG.US,D,19920929,000000,8.5808,8.5808,8.48728,8.5593,2156538.6646593,0
+PG.US,D,19920930,000000,8.5808,8.66554,8.5593,8.64325,3272029.6842529,0
+PG.US,D,19921001,000000,8.68646,8.68646,8.5808,8.64325,2941868.5237274,0
+PG.US,D,19921002,000000,8.64325,8.64325,8.53867,8.53867,2886755.1667948,0
+PG.US,D,19921005,000000,8.48728,8.64325,8.29224,8.64325,5849075.8019551,0
+PG.US,D,19921006,000000,8.66554,8.68646,8.60083,8.68646,4389793.2732986,0
+PG.US,D,19921007,000000,8.71319,8.7353,8.42661,8.5808,4314785.3041296,0
+PG.US,D,19921008,000000,8.64325,8.7353,8.5808,8.7353,3232252.623399,0
+PG.US,D,19921009,000000,8.71319,8.7353,8.5808,8.62273,1956507.9529495,0
+PG.US,D,19921012,000000,8.62273,8.71319,8.62273,8.68646,1676356.4976212,0
+PG.US,D,19921013,000000,8.68646,8.84214,8.62273,8.84214,4397748.2800155,0
+PG.US,D,19921014,000000,8.84214,8.95303,8.79883,8.90508,5423452.533558,0
+PG.US,D,19921015,000000,8.82073,8.933,8.82073,8.88446,3039612.3237652,0
+PG.US,D,19921016,000000,8.88446,8.933,8.7573,8.933,5553015.3468282,0
+PG.US,D,19921019,000000,8.86167,9.0795,8.84214,9.03994,3493645.7512168,0
+PG.US,D,19921020,000000,9.03994,9.10279,8.933,8.95303,3831190.2283741,0
+PG.US,D,19921021,000000,9.01804,9.03994,8.95303,8.99623,2787874.0683962,0
+PG.US,D,19921022,000000,9.10279,9.19276,9.01804,9.0795,6000234.1068285,0
+PG.US,D,19921023,000000,9.0795,9.12962,8.933,8.933,3790848.5728793,0
+PG.US,D,19921026,000000,9.0577,9.36896,9.01804,9.36896,8619898.5040171,0
+PG.US,D,19921027,000000,9.36896,9.36896,9.17046,9.27573,3200426.5147223,0
+PG.US,D,19921028,000000,9.19276,9.21377,9.12962,9.19276,2381564.5994361,0
+PG.US,D,19921029,000000,9.19276,9.21377,9.10279,9.21377,3343627.785609,0
+PG.US,D,19921030,000000,9.21377,9.27573,9.19276,9.25747,2724226.9192172,0
+PG.US,D,19921102,000000,9.21377,9.29812,9.19276,9.27573,3276007.1876114,0
+PG.US,D,19921103,000000,9.27573,9.29812,9.17046,9.29812,3359538.8126776,0
+PG.US,D,19921104,000000,9.25747,9.29812,9.0795,9.12962,2375315.5402605,0
+PG.US,D,19921105,000000,9.12962,9.3287,9.12962,9.3287,3135074.4316369,0
+PG.US,D,19921106,000000,9.3287,9.41068,9.27573,9.3287,3347600.220793,0
+PG.US,D,19921109,000000,9.25747,9.27573,9.17046,9.21377,3720380.6744397,0
+PG.US,D,19921110,000000,9.17046,9.23606,9.10279,9.23606,2927094.7950198,0
+PG.US,D,19921111,000000,9.23606,9.54288,9.19276,9.54288,447220.7872702,0
+PG.US,D,19921112,000000,9.45409,9.54288,9.43239,9.54288,3244754.7962896,0
+PG.US,D,19921113,000000,9.45409,9.4758,9.38701,9.41068,1937186.0444332,0
+PG.US,D,19921116,000000,9.45409,9.49751,9.43239,9.4758,1828083.4516751,0
+PG.US,D,19921117,000000,9.45409,9.4758,9.27573,9.36896,3151562.2169652,0
+PG.US,D,19921118,000000,9.36896,9.52315,9.34834,9.45409,3361244.7602189,0
+PG.US,D,19921119,000000,9.4758,9.56656,9.45409,9.56656,2546931.0247413,0
+PG.US,D,19921120,000000,9.60899,9.62772,9.49751,9.49751,5889993.2020746,0
+PG.US,D,19921123,000000,9.52315,9.56656,9.34834,9.43239,2577048.1449721,0
+PG.US,D,19921124,000000,9.43239,9.62772,9.38701,9.56656,4083499.1601934,0
+PG.US,D,19921125,000000,9.60899,9.62772,9.52315,9.54288,1946852.0668658,0
+PG.US,D,19921127,000000,9.56656,9.62772,9.4758,9.52315,1529179.7506458,0
+PG.US,D,19921130,000000,9.52315,9.54288,9.38701,9.49751,3310101.8112004,0
+PG.US,D,19921201,000000,9.45409,9.52315,9.38701,9.41068,3529447.3359822,0
+PG.US,D,19921202,000000,9.45409,9.4758,9.3287,9.34834,2583297.2041475,0
+PG.US,D,19921203,000000,9.43239,9.49751,9.38701,9.38701,1941167.6023312,0
+PG.US,D,19921204,000000,9.41068,9.41068,9.27573,9.3287,2569091.1109854,0
+PG.US,D,19921207,000000,9.38701,9.41068,9.27573,9.38701,2828221.8057003,0
+PG.US,D,19921208,000000,9.34834,9.34834,9.25747,9.27573,2486697.7979149,0
+PG.US,D,19921209,000000,9.3287,9.38701,9.29812,9.36896,2351454.5746497,0
+PG.US,D,19921210,000000,9.3287,9.3287,9.23606,9.29812,3214068.0132436,0
+PG.US,D,19921211,000000,9.23606,9.27573,9.12962,9.17046,2021861.0496697,0
+PG.US,D,19921214,000000,9.15063,9.21377,9.12962,9.15063,2982783.8965771,0
+PG.US,D,19921215,000000,9.12962,9.17046,9.12962,9.12962,3639121.6188254,0
+PG.US,D,19921216,000000,9.15063,9.23606,9.10279,9.12962,3607297.5374185,0
+PG.US,D,19921217,000000,9.17046,9.23606,9.15063,9.23606,3018585.4813425,0
+PG.US,D,19921218,000000,9.3287,9.52315,9.27573,9.49751,10607098.308187,0
+PG.US,D,19921221,000000,9.49751,9.52315,9.45409,9.49751,4175557.4820616,0
+PG.US,D,19921222,000000,9.54288,9.58826,9.45409,9.58826,3111210.4251214,0
+PG.US,D,19921223,000000,9.54288,9.76288,9.52315,9.65042,5216036.4779467,0
+PG.US,D,19921224,000000,9.67409,9.74217,9.65042,9.74217,1587712.0981054,0
+PG.US,D,19921228,000000,9.67409,9.74217,9.58826,9.60899,3905634.6165371,0
+PG.US,D,19921229,000000,9.58826,9.62772,9.41068,9.45409,3037334.6861388,0
+PG.US,D,19921230,000000,9.52315,9.56656,9.45409,9.49751,4048267.2382434,0
+PG.US,D,19921231,000000,9.52315,9.52315,9.38701,9.38701,1898550.3364797,0
+PG.US,D,19930104,000000,9.43239,9.45409,9.25747,9.3287,4969414.0379318,0
+PG.US,D,19930105,000000,9.34834,9.41068,9.25747,9.27573,7884004.6327912,0
+PG.US,D,19930106,000000,9.23606,9.29812,9.03994,9.10279,7423149.4424441,0
+PG.US,D,19930107,000000,9.10279,9.17046,8.933,8.97572,9475126.5987095,0
+PG.US,D,19930108,000000,8.84214,8.86167,8.64325,8.71319,8446581.1265346,0
+PG.US,D,19930111,000000,8.71319,8.7353,8.5808,8.62273,7458953.0544791,0
+PG.US,D,19930112,000000,8.64325,8.71319,8.5808,8.64325,5515509.8417913,0
+PG.US,D,19930113,000000,8.64325,8.79883,8.60083,8.7573,4440365.5458669,0
+PG.US,D,19930114,000000,8.7573,8.84214,8.7353,8.84214,3870972.3574024,0
+PG.US,D,19930115,000000,8.84214,8.97572,8.79883,8.933,7763535.1382336,0
+PG.US,D,19930118,000000,8.97572,8.97572,8.79883,8.82073,3501034.1360231,0
+PG.US,D,19930119,000000,8.84214,8.86167,8.68646,8.71319,3700490.1167429,0
+PG.US,D,19930120,000000,8.7353,8.7573,8.66554,8.66554,3176557.4400322,0
+PG.US,D,19930121,000000,8.66554,8.71319,8.60083,8.66554,2778777.7087788,0
+PG.US,D,19930122,000000,8.71319,8.84214,8.68646,8.79883,4307961.5139643,0
+PG.US,D,19930125,000000,8.79883,9.01804,8.79883,8.97572,3963597.3011813,0
+PG.US,D,19930126,000000,8.95303,8.95303,8.7353,8.7573,3378862.7484638,0
+PG.US,D,19930127,000000,8.7573,8.79883,8.68646,8.68646,4860309.417904,0
+PG.US,D,19930128,000000,8.7573,8.77643,8.66554,8.71319,3617528.1544921,0
+PG.US,D,19930129,000000,8.79883,8.82073,8.68646,8.71319,5739400.505477,0
+PG.US,D,19930201,000000,8.7573,8.82073,8.71319,8.79883,4677331.0861633,0
+PG.US,D,19930202,000000,8.7573,8.84214,8.7573,8.7573,3358972.190767,0
+PG.US,D,19930203,000000,8.79883,8.88446,8.79883,8.86167,2971421.0493173,0
+PG.US,D,19930204,000000,8.9105,8.95303,8.82073,8.9105,4379562.6562251,0
+PG.US,D,19930205,000000,8.933,8.99623,8.82073,8.99623,7122543.8484131,0
+PG.US,D,19930208,000000,8.99623,9.19276,8.95303,9.15063,5381404.9305218,0
+PG.US,D,19930209,000000,9.10279,9.12962,9.03994,9.0577,3247023.3112019,0
+PG.US,D,19930210,000000,9.10279,9.12962,9.01804,9.0577,2370771.4149915,0
+PG.US,D,19930211,000000,9.03994,9.21377,9.01804,9.15063,3119734.0810186,0
+PG.US,D,19930212,000000,9.15063,9.17046,8.9105,8.9105,5313777.2370799,0
+PG.US,D,19930216,000000,8.88446,8.933,8.66554,8.77643,5934312.3609279,0
+PG.US,D,19930217,000000,8.77643,8.86167,8.71319,8.7573,4535834.7491829,0
+PG.US,D,19930218,000000,8.88446,8.88446,8.5808,8.66554,5929202.6273831,0
+PG.US,D,19930219,000000,8.66554,8.71319,8.62273,8.64325,5996251.5352957,0
+PG.US,D,19930222,000000,8.68646,8.7573,8.64325,8.7353,4429570.3341525,0
+PG.US,D,19930223,000000,8.7353,8.9105,8.68646,8.88446,3736862.3779585,0
+PG.US,D,19930224,000000,8.77643,8.88446,8.7573,8.88446,4661988.7082752,0
+PG.US,D,19930225,000000,8.88446,8.9105,8.84214,8.9105,2782188.5902265,0
+PG.US,D,19930226,000000,8.95303,9.12962,8.933,9.10279,3855628.9658794,0
+PG.US,D,19930301,000000,9.10279,9.3287,9.0577,9.23606,4597203.2471004,0
+PG.US,D,19930302,000000,9.19276,9.29812,9.10279,9.29812,3919273.0741536,0
+PG.US,D,19930303,000000,9.23606,9.41068,9.21377,9.3287,3627754.7170259,0
+PG.US,D,19930304,000000,9.29812,9.41068,9.29812,9.41068,3273164.955344,0
+PG.US,D,19930305,000000,9.36896,9.52315,9.3287,9.38701,3927229.0945054,0
+PG.US,D,19930308,000000,9.41068,9.52315,9.34834,9.52315,4016447.2113761,0
+PG.US,D,19930309,000000,9.45409,9.4758,9.36896,9.36896,4337508.9713796,0
+PG.US,D,19930310,000000,9.34834,9.41068,9.27573,9.36896,3881198.9199364,0
+PG.US,D,19930311,000000,9.34834,9.45409,9.29812,9.3287,4793255.4418169,0
+PG.US,D,19930312,000000,9.3287,9.38701,9.23606,9.34834,4484691.8001644,0
+PG.US,D,19930315,000000,9.36896,9.36896,9.21377,9.27573,3439663.6108357,0
+PG.US,D,19930316,000000,9.29812,9.3287,9.23606,9.27573,2818556.7969025,0
+PG.US,D,19930317,000000,9.27573,9.27573,9.17046,9.19276,4035764.051718,0
+PG.US,D,19930318,000000,9.19276,9.27573,9.0795,9.19276,3311806.7451068,0
+PG.US,D,19930319,000000,9.29812,9.29812,9.0577,9.15063,7379963.5274121,0
+PG.US,D,19930322,000000,9.0577,9.12962,8.97572,9.0577,4687557.6486971,0
+PG.US,D,19930323,000000,8.99623,9.01804,8.88446,8.933,3813578.3219386,0
+PG.US,D,19930324,000000,8.933,8.95303,8.77643,8.82073,7192438.0294977,0
+PG.US,D,19930325,000000,8.79883,8.9105,8.7573,8.77643,4667669.1182702,0
+PG.US,D,19930326,000000,8.7573,8.77643,8.5808,8.64325,5237059.2658299,0
+PG.US,D,19930329,000000,8.62273,8.77643,8.60083,8.66554,4185217.4226849,0
+PG.US,D,19930330,000000,8.66554,8.7573,8.62273,8.71319,4650623.8337455,0
+PG.US,D,19930331,000000,8.77643,8.79883,8.68646,8.7353,4906337.5652032,0
+PG.US,D,19930401,000000,8.82073,8.82073,8.68646,8.7353,4792120.1707257,0
+PG.US,D,19930402,000000,8.68646,8.71319,8.42661,8.51796,8160747.2339415,0
+PG.US,D,19930405,000000,8.51796,8.53867,8.18628,8.29224,8930167.0795761,0
+PG.US,D,19930406,000000,8.24961,8.27083,7.92485,8.18628,11690770.314548,0
+PG.US,D,19930407,000000,8.16487,8.27083,8.14485,8.16487,9546158.078155,0
+PG.US,D,19930408,000000,8.2289,8.36169,8.09424,8.18628,9859272.9405209,0
+PG.US,D,19930412,000000,8.48728,8.5593,8.24961,8.27083,7690234.1302409,0
+PG.US,D,19930413,000000,8.29224,8.53867,8.27083,8.42661,6283226.7807893,0
+PG.US,D,19930414,000000,8.2289,8.51796,8.18628,8.44722,9426824.8683234,0
+PG.US,D,19930415,000000,8.36169,8.62273,8.36169,8.60083,6615653.4153224,0
+PG.US,D,19930416,000000,8.64325,8.64325,8.48728,8.51796,7005478.139859,0
+PG.US,D,19930419,000000,8.46794,8.5593,8.32115,8.3827,5424017.1281988,0
+PG.US,D,19930420,000000,8.32115,8.34028,8.24961,8.32115,4600047.5066376,0
+PG.US,D,19930421,000000,8.34028,8.44722,8.24961,8.27083,5617793.7125586,0
+PG.US,D,19930422,000000,8.2289,8.3827,8.18628,8.27083,4507418.508319,0
+PG.US,D,19930423,000000,8.24961,8.3827,8.2289,8.29224,4370469.3375124,0
+PG.US,D,19930426,000000,8.29224,8.44722,8.29224,8.40392,3077113.7742624,0
+PG.US,D,19930427,000000,8.36169,8.5808,8.36169,8.5593,5057493.8428068,0
+PG.US,D,19930428,000000,8.48728,8.51796,8.29224,8.42661,5428568.3489122,0
+PG.US,D,19930429,000000,8.42661,8.46794,8.3827,8.44722,2983349.5048529,0
+PG.US,D,19930430,000000,8.53867,8.60083,8.48728,8.60083,4069289.0124917,0
+PG.US,D,19930503,000000,8.5593,8.5808,8.44722,8.5808,3318620.3989232,0
+PG.US,D,19930504,000000,8.5808,8.66554,8.51796,8.62273,2761161.7478038,0
+PG.US,D,19930505,000000,8.60083,8.68646,8.60083,8.60083,2202562.7574188,0
+PG.US,D,19930506,000000,8.5593,8.5593,8.40392,8.40392,2649786.5855937,0
+PG.US,D,19930507,000000,8.48728,8.64325,8.44722,8.60083,5702465.6768904,0
+PG.US,D,19930510,000000,8.5593,8.7573,8.51796,8.5808,4106800.5993379,0
+PG.US,D,19930511,000000,8.53867,8.66554,8.48728,8.66554,4900086.4787579,0
+PG.US,D,19930512,000000,8.53867,8.7353,8.53867,8.71319,4523899.198203,0
+PG.US,D,19930513,000000,8.5808,8.64325,8.46794,8.5593,4951800.1042267,0
+PG.US,D,19930514,000000,8.5593,8.66554,8.53867,8.62273,3270887.3177176,0
+PG.US,D,19930517,000000,8.5808,8.66554,8.5808,8.62273,3678901.7205841,0
+PG.US,D,19930518,000000,8.64325,8.64325,8.53867,8.60083,4017581.4688323,0
+PG.US,D,19930519,000000,8.5808,8.79883,8.44722,8.79883,6240603.4331283,0
+PG.US,D,19930520,000000,8.79883,8.86167,8.7353,8.86167,4634141.1165918,0
+PG.US,D,19930521,000000,8.84214,8.86167,8.71319,8.79883,6441771.443199,0
+PG.US,D,19930524,000000,8.7573,8.77643,8.66554,8.7353,3495922.3752085,0
+PG.US,D,19930525,000000,8.7353,8.7353,8.60083,8.71319,2402024.8199481,0
+PG.US,D,19930526,000000,8.7573,8.7573,8.68646,8.7353,3461262.1433436,0
+PG.US,D,19930527,000000,8.7353,8.7353,8.5808,8.5808,3315212.5583801,0
+PG.US,D,19930528,000000,8.60083,8.62273,8.53867,8.60083,2758892.2192566,0
+PG.US,D,19930601,000000,8.64325,8.68646,8.62273,8.64325,2671381.0635621,0
+PG.US,D,19930602,000000,8.60083,8.7573,8.5808,8.66554,4681307.5758867,0
+PG.US,D,19930603,000000,8.62273,8.68646,8.51796,8.5593,4014170.5873845,0
+PG.US,D,19930604,000000,8.53867,8.5593,8.44722,8.44722,3057224.2302007,0
+PG.US,D,19930607,000000,8.53867,8.53867,8.40392,8.42661,3362378.0040402,0
+PG.US,D,19930608,000000,8.40392,8.44722,8.34028,8.36169,3391934.5841697,0
+PG.US,D,19930609,000000,8.42661,8.46794,8.32115,8.34028,4415366.2682603,0
+PG.US,D,19930610,000000,8.36169,8.3827,8.24961,8.3827,6983318.053615,0
+PG.US,D,19930611,000000,8.44722,8.46794,8.32115,8.36169,4489807.6155186,0
+PG.US,D,19930614,000000,8.3827,8.46794,8.34028,8.44722,3994282.0569575,0
+PG.US,D,19930615,000000,8.44722,8.46794,8.42661,8.44722,3716406.211986,0
+PG.US,D,19930616,000000,8.44722,8.5593,8.42661,8.53867,3909612.1198955,0
+PG.US,D,19930617,000000,8.5593,8.66554,8.51796,8.5808,3069727.4167261,0
+PG.US,D,19930618,000000,8.53867,8.60083,8.44722,8.5808,6046261.2404929,0
+PG.US,D,19930621,000000,8.60083,8.64325,8.5593,8.64325,3458983.4920823,0
+PG.US,D,19930622,000000,8.64325,8.66554,8.5593,8.66554,2890160.9800681,0
+PG.US,D,19930623,000000,8.60083,8.7573,8.60083,8.62273,5249569.5477997,0
+PG.US,D,19930624,000000,8.68646,8.82073,8.5593,8.79883,7045829.9317028,0
+PG.US,D,19930625,000000,8.79883,8.84214,8.71319,8.7573,3958483.513097,0
+PG.US,D,19930628,000000,8.7573,8.9105,8.7573,8.9105,4813143.9722438,0
+PG.US,D,19930629,000000,8.95303,9.0795,8.88446,9.03994,11032724.617489,0
+PG.US,D,19930630,000000,9.01804,9.17046,9.01804,9.10841,7260062.6820351,0
+PG.US,D,19930701,000000,9.10841,9.10841,9.01804,9.0577,3441936.1802876,0
+PG.US,D,19930702,000000,9.0577,9.10841,8.99623,9.01804,3639689.254371,0
+PG.US,D,19930706,000000,9.03994,9.0577,8.9105,8.933,4689260.5553338,0
+PG.US,D,19930707,000000,8.933,9.0795,8.9105,9.0795,5158073.7933024,0
+PG.US,D,19930708,000000,9.10841,9.27573,9.10841,9.17046,8011296.9038792,0
+PG.US,D,19930709,000000,9.15063,9.23606,9.03994,9.15063,6189461.4977448,0
+PG.US,D,19930712,000000,9.17046,9.34834,9.10841,9.27573,56348998.151774,0
+PG.US,D,19930713,000000,9.34834,9.38701,8.97572,9.01804,8816515.2933744,0
+PG.US,D,19930714,000000,9.10841,9.23606,9.10841,9.19276,5736561.3141144,0
+PG.US,D,19930715,000000,9.23606,9.25747,8.97572,9.03994,8035733.6141149,0
+PG.US,D,19930716,000000,9.03994,9.03994,8.7353,8.84214,8987564.1559446,0
+PG.US,D,19930719,000000,8.7353,8.82073,8.68646,8.71319,5170008.3306475,0
+PG.US,D,19930720,000000,8.71319,8.86167,8.66554,8.79883,4611976.9758081,0
+PG.US,D,19930721,000000,8.7573,8.79883,8.68646,8.71319,5335371.7150482,0
+PG.US,D,19930722,000000,8.71319,8.7353,8.53867,8.5593,5316616.4284424,0
+PG.US,D,19930723,000000,8.62273,8.64325,8.48728,8.51796,4173848.4936156,0
+PG.US,D,19930726,000000,8.51796,8.5808,8.44722,8.46794,3419208.4584982,0
+PG.US,D,19930727,000000,8.51796,8.68646,8.46794,8.68646,5541649.4586636,0
+PG.US,D,19930728,000000,8.66554,8.71319,8.5808,8.60083,3601049.4918779,0
+PG.US,D,19930729,000000,8.5808,8.64325,8.51796,8.64325,5399014.8096874,0
+PG.US,D,19930730,000000,8.64325,8.66554,8.48728,8.53867,5229109.3272876,0
+PG.US,D,19930802,000000,8.53867,8.5593,8.46794,8.51796,3070865.7287219,0
+PG.US,D,19930803,000000,8.48728,8.51796,8.42661,8.46794,3444778.412555,0
+PG.US,D,19930804,000000,8.42661,8.42661,8.32115,8.3827,4364223.3192417,0
+PG.US,D,19930805,000000,8.40392,8.40392,8.24961,8.29224,3095299.3980528,0
+PG.US,D,19930806,000000,8.32115,8.32115,8.24961,8.29224,2626484.1328143,0
+PG.US,D,19930809,000000,8.29224,8.34028,8.24961,8.29224,5352984.6351184,0
+PG.US,D,19930810,000000,8.29224,8.32115,8.03219,8.09424,11991375.908579,0
+PG.US,D,19930811,000000,8.12324,8.16487,8.07303,8.12324,5563245.9639017,0
+PG.US,D,19930812,000000,8.16487,8.18628,7.96885,8.05349,4696087.3864038,0
+PG.US,D,19930813,000000,8.09424,8.207,7.92485,7.96885,5484251.3686601,0
+PG.US,D,19930816,000000,8.01107,8.09424,8.01107,8.09424,3562975.3376606,0
+PG.US,D,19930817,000000,8.12324,8.27083,8.07303,8.27083,6800336.6809695,0
+PG.US,D,19930818,000000,8.34028,8.60083,8.29224,8.60083,10359905.191722,0
+PG.US,D,19930819,000000,8.5593,8.64325,8.51796,8.5808,5505843.8193587,0
+PG.US,D,19930820,000000,8.60083,8.62273,8.53867,8.60083,6946949.8469389,0
+PG.US,D,19930823,000000,8.5593,8.5808,8.36169,8.40392,3806191.9644023,0
+PG.US,D,19930824,000000,8.3827,8.48728,8.29224,8.48728,6584968.6595462,0
+PG.US,D,19930825,000000,8.53867,8.5808,8.46794,8.51796,4901788.3717596,0
+PG.US,D,19930826,000000,8.48728,8.53867,8.36169,8.3827,3627190.1223851,0
+PG.US,D,19930827,000000,8.34028,8.36169,8.29224,8.36169,2455439.3247837,0
+PG.US,D,19930830,000000,8.34028,8.40392,8.34028,8.36169,2943008.862993,0
+PG.US,D,19930831,000000,8.36169,8.46794,8.34028,8.46794,4152825.7057324,0
+PG.US,D,19930901,000000,8.42661,8.5808,8.40392,8.5808,5987165.3120273,0
+PG.US,D,19930902,000000,8.5593,8.62273,8.51796,8.51796,4346605.3309969,0
+PG.US,D,19930903,000000,8.48728,8.62273,8.48728,8.5808,2875379.1422812,0
+PG.US,D,19930907,000000,8.60083,8.64325,8.51796,8.51796,3121442.0558298,0
+PG.US,D,19930908,000000,8.53867,8.66554,8.53867,8.62273,5154096.289944,0
+PG.US,D,19930909,000000,8.5593,8.60083,8.42661,8.42661,3990308.6081388,0
+PG.US,D,19930910,000000,8.51796,8.51796,8.3827,8.40392,4526740.4168353,0
+PG.US,D,19930913,000000,8.42661,8.46794,8.36169,8.3827,3666399.5476934,0
+PG.US,D,19930914,000000,8.34028,8.36169,8.27083,8.36169,4242042.8089683,0
+PG.US,D,19930915,000000,8.32115,8.36169,8.207,8.36169,5016577.4563221,0
+PG.US,D,19930916,000000,8.36169,8.44722,8.34028,8.42661,4005082.3368464,0
+PG.US,D,19930917,000000,8.34028,8.40392,8.32115,8.40392,10383775.280047,0
+PG.US,D,19930920,000000,8.40392,8.46794,8.27083,8.29224,3148715.9301583,0
+PG.US,D,19930921,000000,8.29224,8.29224,8.12324,8.2289,3661282.7187044,0
+PG.US,D,19930922,000000,8.2289,8.27083,8.03219,8.05349,8989269.089851,0
+PG.US,D,19930923,000000,8.09424,8.14485,8.05349,8.12324,4037471.0128942,0
+PG.US,D,19930924,000000,8.2289,8.3827,8.207,8.27083,7460090.3528401,0
+PG.US,D,19930927,000000,8.32115,8.40392,8.32115,8.40392,4536970.020274,0
+PG.US,D,19930928,000000,8.40392,8.40392,8.24961,8.29224,4469348.4086413,0
+PG.US,D,19930929,000000,8.29224,8.34028,8.24961,8.24961,3933481.1945856,0
+PG.US,D,19930930,000000,8.32115,8.34028,8.24961,8.32115,3102685.7555892,0
+PG.US,D,19931001,000000,8.29224,8.32115,8.2289,8.27083,3180540.0115651,0
+PG.US,D,19931004,000000,8.29224,8.36169,8.207,8.36169,2997557.6252849,0
+PG.US,D,19931005,000000,8.48728,8.66554,8.46794,8.64325,7503842.8897826,0
+PG.US,D,19931006,000000,8.66554,8.7353,8.64325,8.68646,4854055.290554,0
+PG.US,D,19931007,000000,8.66554,8.7573,8.62273,8.71319,6732713.0420671,0
+PG.US,D,19931008,000000,8.7353,8.7573,8.62273,8.66554,2846969.9968617,0
+PG.US,D,19931011,000000,8.71319,8.7573,8.64325,8.71319,2948126.705617,0
+PG.US,D,19931012,000000,8.7573,8.97572,8.71319,8.82073,8283490.311586,0
+PG.US,D,19931013,000000,8.82073,8.86167,8.7573,8.7573,6568491.010567,0
+PG.US,D,19931014,000000,8.933,9.19276,8.86167,9.15063,13743879.701,0
+PG.US,D,19931015,000000,9.21377,9.3287,9.12962,9.27573,16740873.74528,0
+PG.US,D,19931018,000000,9.17046,9.25747,9.15063,9.21377,8361912.2031074,0
+PG.US,D,19931019,000000,9.17046,9.19276,9.0577,9.0577,4342619.7185593,0
+PG.US,D,19931020,000000,9.10841,9.27573,9.0577,9.23606,4317624.4954922,0
+PG.US,D,19931021,000000,9.23606,9.25747,9.15063,9.15063,3475467.2228709,0
+PG.US,D,19931022,000000,9.15063,9.19276,8.95303,8.95303,4218739.3425539,0
+PG.US,D,19931025,000000,8.95303,9.10841,8.933,9.10841,3196445.9704591,0
+PG.US,D,19931026,000000,9.01804,9.12962,8.97572,9.12962,4341484.4474682,0
+PG.US,D,19931027,000000,9.0795,9.29812,9.0795,9.27573,6900351.0231895,0
+PG.US,D,19931028,000000,9.27573,9.60899,9.23606,9.54288,8293155.3203837,0
+PG.US,D,19931029,000000,9.52315,9.58826,9.49751,9.49751,5213767.9630344,0
+PG.US,D,19931101,000000,9.38701,9.43239,9.34834,9.41068,3483425.2704924,0
+PG.US,D,19931102,000000,9.43239,9.43239,9.29812,9.34834,3100415.2134071,0
+PG.US,D,19931103,000000,9.29812,9.3287,9.10841,9.15063,3890289.1977443,0
+PG.US,D,19931104,000000,9.10841,9.15063,9.01804,9.0795,4405700.2458275,0
+PG.US,D,19931105,000000,9.10841,9.34834,9.0577,9.34834,3793687.7642419,0
+PG.US,D,19931108,000000,9.41068,9.62772,9.38701,9.52315,6151961.0608824,0
+PG.US,D,19931109,000000,9.54288,9.69284,9.52315,9.56656,5775776.8212322,0
+PG.US,D,19931110,000000,9.54288,9.84773,9.49751,9.84773,7154932.5244609,0
+PG.US,D,19931111,000000,9.76288,9.84773,9.65042,9.74217,5044420.9934659,0
+PG.US,D,19931112,000000,9.67409,9.93847,9.65042,9.84773,4953503.0108632,0
+PG.US,D,19931115,000000,9.86746,9.86746,9.76288,9.84773,5325139.0707048,0
+PG.US,D,19931116,000000,9.84773,10.0026,9.84773,9.98087,4167034.8397993,0
+PG.US,D,19931117,000000,9.91876,9.93847,9.62772,9.69284,6815115.4778517,0
+PG.US,D,19931118,000000,9.69284,9.78459,9.65042,9.65042,3660713.055889,0
+PG.US,D,19931119,000000,9.67409,9.76288,9.62772,9.76288,5634276.4297123,0
+PG.US,D,19931122,000000,9.71947,9.84773,9.69284,9.78459,5064312.5647976,0
+PG.US,D,19931123,000000,9.82701,9.82701,9.65042,9.67409,2783323.8613177,0
+PG.US,D,19931124,000000,9.74217,9.74217,9.58826,9.69284,4299438.8717019,0
+PG.US,D,19931126,000000,9.74217,9.78459,9.67409,9.74217,738164.41340809,0
+PG.US,D,19931129,000000,9.98087,10.1989,9.96021,10.0677,9853017.7995359,0
+PG.US,D,19931130,000000,10.0677,10.0874,9.93847,9.93847,3446481.3191917,0
+PG.US,D,19931201,000000,10.0026,10.1585,9.88917,9.91876,4743246.7502545,0
+PG.US,D,19931202,000000,9.86746,9.98087,9.86746,9.91876,2269055.1797698,0
+PG.US,D,19931203,000000,9.98087,10.0254,9.93847,9.98087,3090752.231879,0
+PG.US,D,19931206,000000,10.0026,10.0254,9.93847,9.98087,3516949.2176312,0
+PG.US,D,19931207,000000,9.96021,10.1358,9.96021,10.1358,4774503.1961158,0
+PG.US,D,19931208,000000,10.1358,10.1358,10.045,10.0874,3697084.3034696,0
+PG.US,D,19931209,000000,10.0874,10.1585,10.0026,10.0026,5819527.330905,0
+PG.US,D,19931210,000000,10.045,10.045,9.84773,9.88917,3836872.6656389,0
+PG.US,D,19931213,000000,9.8063,9.98087,9.76288,9.98087,3529447.3359822,0
+PG.US,D,19931214,000000,9.98087,10.0026,9.88917,9.96021,2919145.8701123,0
+PG.US,D,19931215,000000,9.98087,10.0254,9.74217,9.76288,5359238.7624684,0
+PG.US,D,19931216,000000,9.8063,9.84773,9.62772,9.62772,4686423.391241,0
+PG.US,D,19931217,000000,9.60899,9.69284,9.54288,9.67409,9456373.3393737,0
+PG.US,D,19931220,000000,9.67409,9.82701,9.65042,9.71947,3865852.4875086,0
+PG.US,D,19931221,000000,9.69284,9.91876,9.67409,9.8063,3174858.5879352,0
+PG.US,D,19931222,000000,9.84773,9.98087,9.8063,9.98087,3472057.3550579,0
+PG.US,D,19931223,000000,9.88917,10.0254,9.86746,10.0026,3082230.6032516,0
+PG.US,D,19931227,000000,10.0026,10.1989,10.0026,10.1989,3772662.9490889,0
+PG.US,D,19931228,000000,10.1763,10.3104,10.1151,10.265,5260932.3950595,0
+PG.US,D,19931229,000000,10.2433,10.3104,10.2217,10.2818,4444913.7256755,0
+PG.US,D,19931230,000000,10.265,10.265,10.045,10.1151,2425322.2045531,0
+PG.US,D,19931231,000000,10.1585,10.1989,9.98087,9.98087,2134378.5784152,0
+PG.US,D,19940103,000000,9.96021,10.0677,9.93847,10.0677,6054789.9645646,0
+PG.US,D,19940104,000000,9.96021,10.0254,9.88917,9.91876,3424890.895763,0
+PG.US,D,19940105,000000,9.86746,9.93847,9.78459,9.82701,7134471.2903138,0
+PG.US,D,19940106,000000,9.82701,9.98087,9.71947,9.96021,5200124.4372432,0
+PG.US,D,19940107,000000,9.96021,9.98087,9.84773,9.93847,3309529.1074804,0
+PG.US,D,19940110,000000,9.96021,10.3104,9.88917,10.3104,6233789.779312,0
+PG.US,D,19940111,000000,10.2217,10.265,10.1763,10.2433,4208518.8618295,0
+PG.US,D,19940112,000000,10.265,10.3104,10.1358,10.2433,3375444.7715716,0
+PG.US,D,19940113,000000,10.1358,10.2217,9.96021,9.98087,4752905.6772429,0
+PG.US,D,19940114,000000,9.93847,10.1989,9.93847,10.1358,4175557.4820616,0
+PG.US,D,19940117,000000,10.0874,10.1585,10.0026,10.1151,2669101.3986657,0
+PG.US,D,19940118,000000,10.1358,10.2217,10.0874,10.1151,5412651.2400342,0
+PG.US,D,19940119,000000,10.1151,10.2818,10.1151,10.1989,3940868.5657568,0
+PG.US,D,19940120,000000,10.1763,10.4377,10.1585,10.3746,5787136.6275873,0
+PG.US,D,19940121,000000,10.3558,10.4801,10.3321,10.3982,9559232.9547657,0
+PG.US,D,19940124,000000,10.3321,10.3982,10.1585,10.1989,4439794.8694166,0
+PG.US,D,19940125,000000,10.2217,10.2433,10.0026,10.0874,5000102.8482477,0
+PG.US,D,19940126,000000,10.0677,10.3321,10.0677,10.265,4457410.8303916,0
+PG.US,D,19940127,000000,10.419,10.419,10.265,10.265,4303415.3614254,0
+PG.US,D,19940128,000000,10.4377,10.4801,10.3321,10.4614,5499032.1928121,0
+PG.US,D,19940131,000000,10.5087,10.5087,10.3558,10.419,4407974.8425493,0
+PG.US,D,19940201,000000,10.4377,10.4377,10.1763,10.1763,4533559.1388262,0
+PG.US,D,19940202,000000,10.1989,10.3321,10.1989,10.2818,3076545.1250821,0
+PG.US,D,19940203,000000,10.2217,10.3558,10.2217,10.3321,4631296.8570546,0
+PG.US,D,19940204,000000,10.2818,10.3746,10.045,10.1358,3306692.9570225,0
+PG.US,D,19940207,000000,10.0254,10.2818,10.0254,10.1989,4636416.7269484,0
+PG.US,D,19940208,000000,10.1151,10.1358,9.98087,9.98087,3320330.4010042,0
+PG.US,D,19940209,000000,10.0026,10.3982,10.0026,10.3746,5822374.6313468,0
+PG.US,D,19940210,000000,10.3104,10.3321,10.045,10.045,4065885.2264882,0
+PG.US,D,19940211,000000,10.0677,10.3104,10.0677,10.2818,4135778.3939379,0
+PG.US,D,19940214,000000,10.1989,10.3104,10.1358,10.2433,3224861.1976881,0
+PG.US,D,19940215,000000,10.2433,10.3321,10.2433,10.3104,3298167.2738554,0
+PG.US,D,19940216,000000,10.3104,10.419,10.3104,10.419,3270327.7912512,0
+PG.US,D,19940217,000000,10.419,10.5087,10.1358,10.1989,9165426.6723311,0
+PG.US,D,19940218,000000,10.2433,10.3558,10.0026,10.045,5839418.9022366,0
+PG.US,D,19940222,000000,10.1358,10.3982,10.0874,10.3321,4223288.5359974,0
+PG.US,D,19940223,000000,10.2818,10.3104,10.0874,10.2217,3530584.6343431,0
+PG.US,D,19940224,000000,10.1585,10.2433,9.98087,9.98087,3585140.4920792,0
+PG.US,D,19940225,000000,10.0254,10.045,9.84773,9.96021,3391364.9213543,0
+PG.US,D,19940228,000000,10.0677,10.1585,10.0026,10.0677,3581161.9750859,0
+PG.US,D,19940301,000000,10.0677,10.1358,9.93847,9.98087,3443068.410474,0
+PG.US,D,19940302,000000,9.82701,10.1358,9.82701,10.1358,4375018.530956,0
+PG.US,D,19940303,000000,10.045,10.0677,9.88917,9.96021,3846536.6608017,0
+PG.US,D,19940304,000000,9.96021,10.0677,9.96021,9.96021,3322036.3485455,0
+PG.US,D,19940307,000000,9.96021,10.1151,9.96021,10.0026,3030521.0323224,0
+PG.US,D,19940308,000000,10.0026,10.045,9.93847,10.0254,2885042.1238092,0
+PG.US,D,19940309,000000,10.0254,10.0254,9.84773,9.98087,4042583.7873437,0
+PG.US,D,19940310,000000,9.96021,9.96021,9.82701,9.86746,2741277.2719165,0
+PG.US,D,19940311,000000,9.91876,10.045,9.84773,10.0254,3114054.6846585,0
+PG.US,D,19940314,000000,10.045,10.045,9.88917,9.93847,3714699.2508098,0
+PG.US,D,19940315,000000,9.96021,9.96021,9.74217,9.8063,4951800.1042267,0
+PG.US,D,19940316,000000,9.76288,9.86746,9.69284,9.86746,5212620.5283244,0
+PG.US,D,19940317,000000,9.78459,9.8063,9.65042,9.78459,4104524.9889812,0
+PG.US,D,19940318,000000,9.78459,9.91876,9.71947,9.91876,13069929.058682,0
+PG.US,D,19940321,000000,9.86746,9.86746,9.74217,9.8063,3237929.9924893,0
+PG.US,D,19940322,000000,9.76288,9.86746,9.67409,9.8063,4138624.6807448,0
+PG.US,D,19940323,000000,9.84773,9.88917,9.62772,9.62772,4250568.4921354,0
+PG.US,D,19940324,000000,9.54288,9.58826,9.21377,9.41068,6919103.2688905,0
+PG.US,D,19940325,000000,9.60899,9.71947,9.38701,9.41068,7638518.4775023,0
+PG.US,D,19940328,000000,9.4758,9.58826,9.41068,9.49751,5537105.3333945,0
+PG.US,D,19940329,000000,9.45409,9.54288,9.34834,9.36896,4918839.7380937,0
+PG.US,D,19940330,000000,9.36896,9.49751,9.307,9.307,5573469.4855309,0
+PG.US,D,19940331,000000,9.3287,9.45409,8.97572,9.36896,6807160.4711349,0
+PG.US,D,19940404,000000,9.12962,9.49751,9.0577,9.19276,5550178.1827354,0
+PG.US,D,19940405,000000,9.45409,9.56656,9.43239,9.54288,5800203.3951188,0
+PG.US,D,19940406,000000,9.54288,9.58826,9.38701,9.38701,4172148.6278836,0
+PG.US,D,19940407,000000,9.41068,9.45409,9.307,9.43239,5147845.2034988,0
+PG.US,D,19940408,000000,9.45409,9.52315,9.38701,9.49751,4064183.3334865,0
+PG.US,D,19940411,000000,9.4758,9.52315,9.41068,9.4758,3356129.9584996,0
+PG.US,D,19940412,000000,9.52315,9.52315,9.43239,9.43239,3331694.261899,0
+PG.US,D,19940413,000000,9.3287,9.43239,9.23606,9.41068,6116155.4215775,0
+PG.US,D,19940414,000000,9.36896,9.60899,9.3287,9.60899,5011466.7091425,0
+PG.US,D,19940415,000000,9.56656,9.60899,9.38701,9.43239,5519485.3178799,0
+PG.US,D,19940418,000000,9.34834,9.41068,9.19276,9.3287,4223860.2260827,0
+PG.US,D,19940419,000000,9.307,9.60899,9.307,9.56656,5257520.4999769,0
+PG.US,D,19940420,000000,9.54288,9.76288,9.49751,9.76288,8268717.5965132,0
+PG.US,D,19940421,000000,9.78459,10.0254,9.76288,10.0254,6652025.6765379,0
+PG.US,D,19940422,000000,9.93847,10.0026,9.74217,9.96021,4522197.3052012,0
+PG.US,D,19940425,000000,9.84773,9.98087,9.8063,9.98087,3008921.4861797,0
+PG.US,D,19940426,000000,9.91876,9.98087,9.82701,9.91876,3737994.6081449,0
+PG.US,D,19940428,000000,9.91876,9.96021,9.82701,9.86746,4748363.5792436,0
+PG.US,D,19940429,000000,9.86746,9.98087,9.86746,9.96021,3897109.947005,0
+PG.US,D,19940502,000000,9.98087,10.045,9.88917,9.88917,3439093.9480204,0
+PG.US,D,19940503,000000,9.84773,9.88917,9.76288,9.88917,3112917.3862976,0
+PG.US,D,19940504,000000,9.86746,9.88917,9.65042,9.69284,6148548.1521648,0
+PG.US,D,19940505,000000,9.69284,9.71947,9.52315,9.62772,3060067.4761028,0
+PG.US,D,19940506,000000,9.45409,9.54288,9.45409,9.54288,3000398.8439172,0
+PG.US,D,19940509,000000,9.45409,9.49751,9.34834,9.36896,3772099.368083,0
+PG.US,D,19940510,000000,9.43239,9.56656,9.36896,9.56656,3980642.5857061,0
+PG.US,D,19940511,000000,9.54288,9.56656,9.27573,9.3287,3390795.258539,0
+PG.US,D,19940512,000000,9.45409,9.58826,9.41068,9.52315,3934046.8028613,0
+PG.US,D,19940513,000000,9.54288,9.60899,9.5123,9.52315,2476464.1399367,0
+PG.US,D,19940516,000000,9.56656,9.69284,9.52315,9.67409,3247589.9331126,0
+PG.US,D,19940517,000000,9.67409,9.98087,9.67409,9.96021,5922384.9190272,0
+PG.US,D,19940518,000000,9.96021,9.96021,9.86746,9.88917,2753779.444807,0
+PG.US,D,19940519,000000,9.86746,9.96021,9.74217,9.88917,2915161.2713096,0
+PG.US,D,19940520,000000,9.84773,9.91876,9.74217,9.76288,6817383.992764,0
+PG.US,D,19940523,000000,9.62772,9.67409,9.52315,9.62772,3894839.4048227,0
+PG.US,D,19940524,000000,9.65042,9.74217,9.62772,9.67409,3927796.730051,0
+PG.US,D,19940525,000000,9.60899,9.71947,9.58826,9.71947,2856063.3155743,0
+PG.US,D,19940526,000000,9.65042,9.82701,9.65042,9.82701,2534426.8245809,0
+PG.US,D,19940527,000000,9.67409,9.86746,9.67409,9.86746,1815015.6705088,0
+PG.US,D,19940531,000000,9.86746,9.91876,9.78459,9.86746,2394071.8405012,0
+PG.US,D,19940601,000000,9.8063,9.82701,9.67409,9.69284,4789844.5603691,0
+PG.US,D,19940602,000000,9.71947,9.8063,9.69284,9.76288,3033360.223685,0
+PG.US,D,19940603,000000,9.74217,9.98087,9.69284,9.96021,5454707.9657844,0
+PG.US,D,19940606,000000,10.0254,10.1585,9.98087,10.1151,5919543.7003947,0
+PG.US,D,19940607,000000,10.045,10.2433,10.0254,10.2433,4519919.6675748,0
+PG.US,D,19940608,000000,10.2433,10.265,9.98087,10.0677,3054955.7152882,0
+PG.US,D,19940609,000000,10.0026,10.1358,9.96021,9.96021,2234390.8933653,0
+PG.US,D,19940610,000000,10.0026,10.045,9.86746,9.86746,1622947.0609601,0
+PG.US,D,19940613,000000,9.74217,9.82701,9.74217,9.82701,3010633.5155304,0
+PG.US,D,19940614,000000,9.82701,9.82701,9.74217,9.8063,4050538.7940605,0
+PG.US,D,19940615,000000,9.8063,9.82701,9.60899,9.60899,3369767.4024813,0
+PG.US,D,19940616,000000,9.65042,9.84773,9.65042,9.69284,7023094.100834,0
+PG.US,D,19940617,000000,9.71947,9.78459,9.69284,9.74217,12582928.169653,0
+PG.US,D,19940620,000000,9.69284,9.76288,9.62772,9.69284,3834604.1507265,0
+PG.US,D,19940621,000000,9.71947,9.8063,9.65042,9.78459,5724626.7767694,0
+PG.US,D,19940622,000000,9.78459,9.82701,9.69284,9.76288,4522757.8453025,0
+PG.US,D,19940623,000000,9.71947,9.71947,9.62772,9.65042,3048706.6561128,0
+PG.US,D,19940624,000000,9.67409,9.67409,9.54288,9.62772,4724495.5181884,0
+PG.US,D,19940627,000000,9.58826,9.62772,9.54288,9.62772,2800945.904102,0
+PG.US,D,19940628,000000,9.67409,9.71947,9.49751,9.62772,3222025.0472302,0
+PG.US,D,19940629,000000,9.65042,9.76288,9.56656,9.56656,2978239.7713081,0
+PG.US,D,19940630,000000,9.56656,9.58826,9.34834,9.34834,4174422.2109705,0
+PG.US,D,19940701,000000,9.52315,9.52315,9.36896,9.4758,3961896.4218146,0
+PG.US,D,19940705,000000,9.45409,9.54288,9.43239,9.4758,2310534.1336255,0
+PG.US,D,19940706,000000,9.49751,9.65042,9.45409,9.54288,2595800.390673,0
+PG.US,D,19940707,000000,9.54288,9.56656,9.45409,9.56656,2458851.2198664,0
+PG.US,D,19940708,000000,9.49751,9.74217,9.4758,9.67409,3743113.4644039,0
+PG.US,D,19940711,000000,9.69284,9.69284,9.49751,9.62772,3472057.3550579,0
+PG.US,D,19940712,000000,9.62772,9.62772,9.4758,9.52315,3349305.1546994,0
+PG.US,D,19940713,000000,9.54288,9.58826,9.45409,9.52315,3207814.8995285,0
+PG.US,D,19940714,000000,9.52315,9.58826,9.4758,9.56656,3030521.0323224,0
+PG.US,D,19940715,000000,9.56656,9.65042,9.56656,9.58826,6482113.0986938,0
+PG.US,D,19940718,000000,9.54288,9.56656,9.45409,9.52315,3089617.9744228,0
+PG.US,D,19940719,000000,9.50342,9.54288,9.307,9.36896,4604592.6455415,0
+PG.US,D,19940720,000000,9.34834,9.45409,9.3287,9.38701,3124280.2335575,0
+PG.US,D,19940721,000000,9.3287,9.4758,9.307,9.41068,2692972.5006257,0
+PG.US,D,19940722,000000,9.45409,9.4758,9.36896,9.43239,2675359.5805554,0
+PG.US,D,19940725,000000,9.38701,9.4758,9.36896,9.4758,1368935.2225042,0
+PG.US,D,19940726,000000,9.41068,9.52315,9.38701,9.45409,2345769.0964802,0
+PG.US,D,19940727,000000,9.45409,9.50342,9.41068,9.45409,2404298.403035,0
+PG.US,D,19940728,000000,9.45409,9.65042,9.43239,9.65042,3743113.4644039,0
+PG.US,D,19940729,000000,9.60899,9.78459,9.60899,9.76288,3865852.4875086,0
+PG.US,D,19940801,000000,9.78459,9.78459,9.65042,9.71947,3967008.1826292,0
+PG.US,D,19940802,000000,9.71947,9.78459,9.67409,9.70172,3061768.3554697,0
+PG.US,D,19940803,000000,9.70172,9.78459,9.60899,9.62772,2831628.6326085,0
+PG.US,D,19940804,000000,9.60899,9.62082,9.45409,9.45409,2275870.860856,0
+PG.US,D,19940805,000000,9.43239,9.45409,9.34834,9.41068,3137917.6775392,0
+PG.US,D,19940808,000000,9.54288,9.54288,9.43239,9.45409,2241209.6153562,0
+PG.US,D,19940809,000000,9.43239,9.43239,9.3287,9.36896,4857469.2129064,0
+PG.US,D,19940810,000000,9.43239,9.62772,9.43239,9.60899,5073973.5190558,0
+PG.US,D,19940811,000000,9.60899,9.65042,9.52315,9.65042,4270457.0225623,0
+PG.US,D,19940812,000000,9.62772,9.8063,9.58826,9.8063,4120437.0296847,0
+PG.US,D,19940815,000000,9.78459,9.86746,9.76288,9.78459,4825073.4414144,0
+PG.US,D,19940816,000000,9.78459,9.86746,9.74217,9.84773,4934749.7515274,0
+PG.US,D,19940817,000000,9.86746,9.86746,9.76288,9.84773,3319767.8336331,0
+PG.US,D,19940818,000000,9.84773,9.84773,9.76288,9.84773,3651622.7780811,0
+PG.US,D,19940819,000000,9.84773,9.86746,9.78459,9.82701,5001808.795789,0
+PG.US,D,19940822,000000,9.76288,9.96021,9.76288,9.93847,3502171.4343839,0
+PG.US,D,19940823,000000,9.96021,10.0677,9.93847,10.0026,5592223.7585016,0
+PG.US,D,19940824,000000,10.0026,10.1151,9.98087,10.0677,3741406.5032275,0
+PG.US,D,19940825,000000,10.0874,10.2217,10.0677,10.1358,5428568.3489122,0
+PG.US,D,19940826,000000,10.3321,10.4801,10.3104,10.4614,11088980.340957,0
+PG.US,D,19940829,000000,10.4614,10.4801,10.419,10.4377,6024098.1133441,0
+PG.US,D,19940830,000000,10.4801,10.5955,10.4801,10.5709,8864251.4154848,0
+PG.US,D,19940831,000000,10.5709,10.6567,10.5521,10.6567,6188327.2402886,0
+PG.US,D,19940901,000000,10.5955,10.635,10.5521,10.6163,4884176.4653242,0
+PG.US,D,19940902,000000,10.5955,10.6163,10.4801,10.5314,4220447.3173651,0
+PG.US,D,19940906,000000,10.5314,10.5709,10.4614,10.5087,2893569.8342461,0
+PG.US,D,19940907,000000,10.5087,10.5955,10.4377,10.4614,3449322.5378241,0
+PG.US,D,19940908,000000,10.3982,10.4801,10.3746,10.3982,3358400.5006819,0
+PG.US,D,19940909,000000,10.2818,10.3321,10.1585,10.2433,3730611.2915132,0
+PG.US,D,19940912,000000,10.2433,10.2433,10.1358,10.1763,3502171.4343839,0
+PG.US,D,19940913,000000,10.2217,10.2818,10.1763,10.2433,3638557.0241846,0
+PG.US,D,19940914,000000,10.2217,10.2818,10.1585,10.1989,3092459.1930553,0
+PG.US,D,19940915,000000,10.2433,10.6567,10.2433,10.6567,8232347.3625674,0
+PG.US,D,19940916,000000,10.5709,10.635,10.4801,10.5521,12310731.721042,0
+PG.US,D,19940919,000000,10.5709,10.635,10.5314,10.6163,3773232.6119043,0
+PG.US,D,19940920,000000,10.5521,10.5955,10.4614,10.4614,5599047.5486669,0
+PG.US,D,19940921,000000,10.419,10.4614,10.2818,10.3982,4107936.8840639,0
+PG.US,D,19940922,000000,10.419,10.5087,10.3746,10.4377,5160346.3627544,0
+PG.US,D,19940923,000000,10.4377,10.4377,10.2818,10.3104,3343627.785609,0
+PG.US,D,19940926,000000,10.2818,10.4801,10.2818,10.4377,2873110.6273688,0
+PG.US,D,19940927,000000,10.4801,10.5314,10.3746,10.4614,2818556.7969025,0
+PG.US,D,19940928,000000,10.3982,10.5314,10.3982,10.419,3727202.4373353,0
+PG.US,D,19940929,000000,10.419,10.4377,10.3558,10.3982,2615684.8665603,0
+PG.US,D,19940930,000000,10.3746,10.4801,10.3746,10.4377,3774366.8693604,0
+PG.US,D,19941003,000000,10.4614,10.4614,10.3746,10.3982,3344765.08397,0
+PG.US,D,19941004,000000,10.419,10.4801,10.3104,10.3321,4772226.5721243,0
+PG.US,D,19941005,000000,10.3104,10.3321,10.1989,10.3104,4752339.0553323,0
+PG.US,D,19941006,000000,10.3104,10.5709,10.2433,10.4801,6500298.7224841,0
+PG.US,D,19941007,000000,10.4801,10.5314,10.419,10.4801,3533997.5430606,0
+PG.US,D,19941010,000000,10.5314,10.5521,10.4614,10.4801,2473627.9894788,0
+PG.US,D,19941011,000000,10.4614,11.0099,10.4614,10.9251,13405766.574662,0
+PG.US,D,19941012,000000,10.9043,10.9645,10.7702,10.7702,4839851.2246616,0
+PG.US,D,19941013,000000,10.9645,11.0099,10.9043,10.9251,5200698.1545983,0
+PG.US,D,19941014,000000,10.9645,10.9892,10.8343,10.9892,2620235.0736388,0
+PG.US,D,19941017,000000,10.9251,11.0986,10.9251,11.0523,5039311.2599211,0
+PG.US,D,19941018,000000,11.0986,11.1835,11.0986,11.145,5080221.5645963,0
+PG.US,D,19941019,000000,11.1658,11.3207,11.1234,11.2979,6844093.2724516,0
+PG.US,D,19941020,000000,11.1835,11.2279,10.9447,10.9645,5533125.8027663,0
+PG.US,D,19941021,000000,10.9645,10.9892,10.8747,10.9251,5832595.1120713,0
+PG.US,D,19941024,000000,10.9251,11.0523,10.7494,10.7702,5235357.3728281,0
+PG.US,D,19941025,000000,10.6764,10.9043,10.6764,10.8747,6787835.5217139,0
+PG.US,D,19941026,000000,10.9447,11.0099,10.7899,10.9043,5231380.8831046,0
+PG.US,D,19941027,000000,10.9892,11.0099,10.8343,10.9892,5428568.3489122,0
+PG.US,D,19941028,000000,10.9645,11.2477,10.9645,11.2477,4097702.2124508,0
+PG.US,D,19941031,000000,11.2477,11.2673,10.9447,11.0099,3616956.4644068,0
+PG.US,D,19941101,000000,10.9645,11.071,10.9447,11.071,4275006.2160058,0
+PG.US,D,19941102,000000,10.9892,11.0523,10.9645,11.0099,4582997.1539383,0
+PG.US,D,19941103,000000,11.0306,11.071,10.9447,10.9645,2902091.4628735,0
+PG.US,D,19941104,000000,10.9447,10.9892,10.8116,10.8116,3433978.1326661,0
+PG.US,D,19941107,000000,10.8343,10.9251,10.7702,10.9043,3050408.5491145,0
+PG.US,D,19941108,000000,10.9043,11.071,10.8343,11.0306,5446178.2280778,0
+PG.US,D,19941109,000000,11.1234,11.1234,10.855,10.9251,5861011.3529351,0
+PG.US,D,19941110,000000,11.0099,11.071,10.8747,10.9043,3243614.457024,0
+PG.US,D,19941111,000000,10.8343,10.9043,10.8116,10.855,2327013.8098744,0
+PG.US,D,19941114,000000,10.8747,11.145,10.8747,11.1234,3680599.5590461,0
+PG.US,D,19941115,000000,11.145,11.2477,10.855,10.9251,4950097.19759,0
+PG.US,D,19941116,000000,10.9645,11.1835,10.9447,11.1835,3683445.8458531,0
+PG.US,D,19941117,000000,11.145,11.1658,11.0306,11.0986,4085203.0804649,0
+PG.US,D,19941118,000000,11.0986,11.2477,11.0099,11.2279,10267849.910758,0
+PG.US,D,19941121,000000,11.2477,11.2979,11.0523,11.071,3557291.8867609,0
+PG.US,D,19941122,000000,11.0523,11.2052,10.9645,10.9892,4867693.7481705,0
+PG.US,D,19941123,000000,10.8116,10.9447,10.6764,10.855,6762831.1759326,0
+PG.US,D,19941125,000000,10.855,10.9645,10.8116,10.9447,1527476.8440093,0
+PG.US,D,19941128,000000,10.8747,11.0523,10.8747,11.0306,3958483.513097,0
+PG.US,D,19941129,000000,10.9645,11.145,10.9645,11.0306,4248292.8817787,0
+PG.US,D,19941130,000000,11.0306,11.145,10.9447,10.9447,4402860.0408301,0
+PG.US,D,19941201,000000,10.9447,10.9892,10.7278,10.7494,4640959.8385825,0
+PG.US,D,19941202,000000,10.709,10.9043,10.6163,10.9043,4467645.5020048,0
+PG.US,D,19941205,000000,10.9043,10.9043,10.709,10.7702,3071431.3369976,0
+PG.US,D,19941206,000000,10.7702,10.7702,10.6163,10.7494,5684281.066735,0
+PG.US,D,19941207,000000,10.6764,10.7278,10.635,10.709,3068018.4282801,0
+PG.US,D,19941208,000000,10.709,10.7702,10.635,10.6567,2807759.5579184,0
+PG.US,D,19941209,000000,10.635,10.855,10.5955,10.855,5320593.9318009,0
+PG.US,D,19941212,000000,10.8116,10.8747,10.635,10.855,4201130.4770232,0
+PG.US,D,19941213,000000,10.855,10.9447,10.7702,10.9251,4822800.8719624,0
+PG.US,D,19941214,000000,10.8747,11.0306,10.8747,10.9892,5141592.0897836,0
+PG.US,D,19941215,000000,10.9447,11.0099,10.8116,10.8116,3253276.424917,0
+PG.US,D,19941216,000000,10.855,10.9043,10.7702,10.9043,13808091.44482,0
+PG.US,D,19941219,000000,10.9043,11.0099,10.8343,10.9251,3500465.4868426,0
+PG.US,D,19941220,000000,10.9043,10.9447,10.7899,10.7899,3844831.7268953,0
+PG.US,D,19941221,000000,10.8343,10.9447,10.7899,10.9043,4690402.9218692,0
+PG.US,D,19941222,000000,10.9251,10.9892,10.9043,10.9251,4372740.8933296,0
+PG.US,D,19941223,000000,10.9447,11.0099,10.9043,10.9043,2763434.3172558,0
+PG.US,D,19941227,000000,10.9645,11.0523,10.9645,11.0523,2624783.2534475,0
+PG.US,D,19941228,000000,11.0523,11.0986,10.8747,10.9645,2523632.6265015,0
+PG.US,D,19941229,000000,10.9447,11.0523,10.9251,10.9447,2474188.52958,0
+PG.US,D,19941230,000000,10.9447,10.9892,10.855,10.855,2319058.8031576,0
+PG.US,D,19950103,000000,10.8343,10.9447,10.8116,10.9251,4714260.8465754,0
+PG.US,D,19950104,000000,10.8747,10.9645,10.7278,10.8343,3152129.8525107,0
+PG.US,D,19950105,000000,10.7702,10.8116,10.6567,10.6764,3295328.0824928,0
+PG.US,D,19950106,000000,10.6163,10.7899,10.6163,10.709,4884176.4653242,0
+PG.US,D,19950109,000000,10.7494,10.7899,10.635,10.6567,2550344.9470938,0
+PG.US,D,19950110,000000,10.709,10.8116,10.635,10.7899,6199688.0602786,0
+PG.US,D,19950111,000000,10.9251,10.9251,10.7702,10.7702,5310936.0184474,0
+PG.US,D,19950112,000000,10.7702,10.8747,10.7278,10.8747,4698922.5232268,0
+PG.US,D,19950113,000000,10.9251,11.0986,10.8747,10.9447,5672348.5566598,0
+PG.US,D,19950116,000000,11.145,11.1835,11.0306,11.0306,5223993.5119333,0
+PG.US,D,19950117,000000,11.0099,11.071,10.9645,11.071,3462965.0499803,0
+PG.US,D,19950118,000000,10.9892,11.0306,10.8116,10.8343,5022263.9481266,0
+PG.US,D,19950119,000000,10.7494,10.7899,10.7494,10.7899,3539110.3175101,0
+PG.US,D,19950120,000000,10.7899,10.7899,10.6764,10.7494,7289038.4493652,0
+PG.US,D,19950123,000000,10.635,10.855,10.635,10.855,4471049.2880082,0
+PG.US,D,19950124,000000,10.855,10.8747,10.7702,10.8343,2864584.9442017,0
+PG.US,D,19950125,000000,10.855,11.0523,10.8116,10.9892,3981212.2485214,0
+PG.US,D,19950126,000000,11.0099,11.0986,10.9892,11.0306,4438095.0036847,0
+PG.US,D,19950127,000000,11.071,11.3818,11.071,11.3423,8875048.6544689,0
+PG.US,D,19950130,000000,11.2979,11.5999,11.2673,11.518,7424856.4036203,0
+PG.US,D,19950131,000000,11.446,11.5574,11.4035,11.4035,5589950.1754147,0
+PG.US,D,19950201,000000,11.446,11.446,11.1658,11.1835,4328988.356387,0
+PG.US,D,19950202,000000,11.1835,11.2979,11.1234,11.2673,5413224.9573891,0
+PG.US,D,19950203,000000,11.3571,11.4666,11.3423,11.3818,6311638.9671135,0
+PG.US,D,19950206,000000,11.4035,11.6423,11.4035,11.6423,5687689.920913,0
+PG.US,D,19950207,000000,11.5999,11.6235,11.4884,11.6235,3381704.980731,0
+PG.US,D,19950208,000000,11.6235,11.6235,11.4884,11.4884,3524901.1834433,0
+PG.US,D,19950209,000000,11.518,11.5367,11.4232,11.4666,3045287.6655857,0
+PG.US,D,19950210,000000,11.446,11.4884,11.3207,11.446,3474328.9108751,0
+PG.US,D,19950213,000000,11.4232,11.5367,11.4232,11.5367,2452603.1743259,0
+PG.US,D,19950214,000000,11.518,11.518,11.3571,11.4232,2872540.9645534,0
+PG.US,D,19950215,000000,11.3818,11.5574,11.3571,11.4232,5352422.0677474,0
+PG.US,D,19950216,000000,11.4035,11.4666,11.3818,11.446,3387385.3907261,0
+PG.US,D,19950217,000000,11.4035,11.5574,11.3571,11.518,10196247.754862,0
+PG.US,D,19950221,000000,11.5367,11.6847,11.4884,11.5999,4384109.8223989,0
+PG.US,D,19950222,000000,11.5999,11.6847,11.518,11.518,3751637.1203011,0
+PG.US,D,19950223,000000,11.6639,11.735,11.5999,11.6423,4837578.6552097,0
+PG.US,D,19950224,000000,11.5999,11.6847,11.5771,11.6847,4067591.1740296,0
+PG.US,D,19950227,000000,11.6639,11.6847,11.4884,11.6235,4297733.9377954,0
+PG.US,D,19950228,000000,11.5574,11.6423,11.5574,11.6423,3222585.5873314,0
+PG.US,D,19950301,000000,11.5771,11.6235,11.4232,11.4884,3949957.8299299,0
+PG.US,D,19950302,000000,11.4884,11.5771,11.446,11.5771,4229539.6224428,0
+PG.US,D,19950303,000000,11.518,11.6423,11.4884,11.5771,3296468.4217584,0
+PG.US,D,19950306,000000,11.518,11.6847,11.446,11.6423,3244181.0789347,0
+PG.US,D,19950307,000000,11.5999,11.6423,11.3818,11.446,3754476.3116637,0
+PG.US,D,19950308,000000,11.4884,11.518,11.3571,11.4232,3505578.2612921,0
+PG.US,D,19950309,000000,11.4232,11.5771,11.3571,11.5574,4180106.6755052,0
+PG.US,D,19950310,000000,11.6235,11.7952,11.5999,11.7774,5738834.8972013,0
+PG.US,D,19950313,000000,11.7774,11.8613,11.7538,11.7774,3703900.9981908,0
+PG.US,D,19950314,000000,11.8613,12.0793,11.7774,12.0151,6083196.0690795,0
+PG.US,D,19950315,000000,11.9737,12.0793,11.9737,12.0615,5967272.7270608,0
+PG.US,D,19950316,000000,12.0408,12.104,11.9915,11.9915,5584834.3600606,0
+PG.US,D,19950317,000000,12.0408,12.17,11.9915,12.1514,11689058.285197,0
+PG.US,D,19950320,000000,12.1266,12.1918,12.1266,12.17,4243750.7837794,0
+PG.US,D,19950321,000000,12.17,12.3269,12.1266,12.1514,5491642.7943711,0
+PG.US,D,19950322,000000,12.1514,12.17,12.0408,12.1514,4667098.44182,0
+PG.US,D,19950323,000000,12.1266,12.2125,12.0408,12.0793,6823638.120114,0
+PG.US,D,19950324,000000,12.104,12.2746,12.0615,12.2579,4035199.4570771,0
+PG.US,D,19950327,000000,12.2746,12.3033,12.0793,12.0793,3293624.1622213,0
+PG.US,D,19950328,000000,12.104,12.1514,11.9323,12.0151,2833332.55288,0
+PG.US,D,19950329,000000,12.0151,12.104,11.7774,11.8198,6046261.2404929,0
+PG.US,D,19950330,000000,11.8406,11.9096,11.7538,11.7538,4411949.3050031,0
+PG.US,D,19950331,000000,11.6235,11.6847,11.5771,11.5999,5645640.2906071,0
+PG.US,D,19950403,000000,11.6423,11.6639,11.5367,11.5574,3251568.4501059,0
+PG.US,D,19950404,000000,11.6235,11.9737,11.6235,11.8406,5833167.8157913,0
+PG.US,D,19950405,000000,11.8406,11.8613,11.735,11.8613,3599913.207152,0
+PG.US,D,19950406,000000,11.9531,12.0408,11.9323,12.0151,3669808.4018715,0
+PG.US,D,19950407,000000,12.0408,12.0408,11.9096,12.0408,3451595.107276,0
+PG.US,D,19950410,000000,11.9737,12.0408,11.9737,12.0408,2854357.368033,0
+PG.US,D,19950411,000000,12.0615,12.1266,11.7774,11.7952,5067724.4598802,0
+PG.US,D,19950412,000000,11.7952,11.9323,11.7952,11.882,3424319.2056779,0
+PG.US,D,19950413,000000,11.9531,11.9915,11.9096,11.9096,3197581.2415503,0
+PG.US,D,19950417,000000,11.9323,11.9737,11.6423,11.6639,3241342.901207,0
+PG.US,D,19950418,000000,11.8613,11.9531,11.7952,11.882,4754617.7065936,0
+PG.US,D,19950419,000000,11.8613,11.9323,11.7952,11.882,2711156.0971462,0
+PG.US,D,19950420,000000,11.8613,12.0615,11.8406,12.0151,3355566.3774937,0
+PG.US,D,19950421,000000,12.104,12.1514,12.0615,12.104,6341757.100979,0
+PG.US,D,19950424,000000,12.0151,12.3269,12.0151,12.2579,5396171.5637852,0
+PG.US,D,19950425,000000,12.1514,12.1918,11.882,11.9096,6573037.1631058,0
+PG.US,D,19950426,000000,11.9531,12.0615,11.8406,11.9915,3025969.8116091,0
+PG.US,D,19950427,000000,11.9737,12.104,11.7952,11.9531,4318757.7393135,0
+PG.US,D,19950428,000000,12.0408,12.2746,11.9915,12.2332,6063308.5522874,0
+PG.US,D,19950501,000000,12.2579,12.2579,12.104,12.1514,3994282.0569575,0
+PG.US,D,19950502,000000,12.1266,12.2332,12.0793,12.2332,3092459.1930553,0
+PG.US,D,19950503,000000,12.2332,12.4305,12.2332,12.4305,5241042.8509977,0
+PG.US,D,19950504,000000,12.47,12.6071,12.3663,12.4522,5805321.2377428,0
+PG.US,D,19950505,000000,12.5026,12.5026,12.3033,12.3269,4301709.4138841,0
+PG.US,D,19950508,000000,12.3269,12.6505,12.2579,12.545,4143735.4279245,0
+PG.US,D,19950509,000000,12.5656,12.6071,12.4522,12.47,3546495.6614116,0
+PG.US,D,19950510,000000,12.5026,12.5232,12.3477,12.4305,4493216.4696965,0
+PG.US,D,19950511,000000,12.3663,12.4098,12.3269,12.3881,3815850.8913906,0
+PG.US,D,19950512,000000,12.3663,12.3881,12.1266,12.1514,5443908.6995304,0
+PG.US,D,19950515,000000,12.0793,12.1514,12.0615,12.1514,4185785.0582304,0
+PG.US,D,19950516,000000,12.0793,12.1266,12.0151,12.104,4094294.3719077,0
+PG.US,D,19950517,000000,12.104,12.104,11.9737,12.0793,3110645.8304806,0
+PG.US,D,19950518,000000,12.104,12.104,11.8406,11.9096,4493779.0370676,0
+PG.US,D,19950519,000000,11.8406,12.0151,11.8198,11.9096,7872075.1636207,0
+PG.US,D,19950522,000000,11.9531,12.0615,11.9323,12.0408,3464667.9566169,0
+PG.US,D,19950523,000000,12.104,12.1266,11.9737,12.104,4851213.0582866,0
+PG.US,D,19950524,000000,12.1514,12.1918,11.9737,12.0793,5979204.2235011,0
+PG.US,D,19950525,000000,12.0615,12.3033,12.0408,12.3033,6824769.3366655,0
+PG.US,D,19950526,000000,12.3033,12.3663,12.104,12.1918,4332395.1832952,0
+PG.US,D,19950530,000000,12.17,12.2332,12.1514,12.1918,2750373.6315338,0
+PG.US,D,19950531,000000,12.2125,12.5834,12.1266,12.5834,5682008.497283,0
+PG.US,D,19950601,000000,12.5656,12.5834,12.3269,12.4305,4681307.5758867,0
+PG.US,D,19950602,000000,12.4305,12.5232,12.2579,12.3033,4031221.9537186,0
+PG.US,D,19950605,000000,12.3881,12.4522,12.2579,12.2746,4464801.2424676,0
+PG.US,D,19950606,000000,12.2579,12.4098,12.2332,12.3881,4355122.9050848,0
+PG.US,D,19950607,000000,12.3663,12.3881,12.3033,12.3663,3460689.4396236,0
+PG.US,D,19950608,000000,12.3881,12.4305,12.3269,12.3881,3485126.1498592,0
+PG.US,D,19950609,000000,12.3663,12.4305,12.17,12.3033,3957912.8366467,0
+PG.US,D,19950612,000000,12.3477,12.47,12.2579,12.4305,3599913.207152,0
+PG.US,D,19950613,000000,12.5232,12.545,12.4305,12.5232,3231680.9333138,0
+PG.US,D,19950614,000000,12.5026,12.5834,12.4522,12.5834,2325880.5660532,0
+PG.US,D,19950615,000000,12.545,12.7215,12.545,12.6979,6329253.9144535,0
+PG.US,D,19950616,000000,12.762,12.8478,12.7443,12.8044,9290444.3466973,0
+PG.US,D,19950619,000000,12.8478,12.9632,12.8044,12.9632,2681607.6260959,0
+PG.US,D,19950620,000000,12.8942,12.9632,12.8044,12.8261,3384541.131189,0
+PG.US,D,19950621,000000,12.8942,12.9406,12.8478,12.8942,3748228.2661231,0
+PG.US,D,19950622,000000,12.9406,12.9968,12.7443,12.8261,6803178.9132369,0
+PG.US,D,19950623,000000,12.6071,12.6505,12.4522,12.47,8695476.1360015,0
+PG.US,D,19950626,000000,12.5232,12.5656,12.5026,12.5656,5229676.9628331,0
+PG.US,D,19950627,000000,12.5834,12.7797,12.5834,12.6683,6009326.4119062,0
+PG.US,D,19950628,000000,12.762,12.8044,12.5656,12.7215,4048267.2382434,0
+PG.US,D,19950629,000000,12.7443,12.7443,12.5656,12.6505,3044157.4626692,0
+PG.US,D,19950630,000000,12.7215,12.7215,12.47,12.5834,3302143.7635789,0
+PG.US,D,19950703,000000,12.545,12.6505,12.545,12.6288,1563277.4151396,0
+PG.US,D,19950705,000000,12.6071,12.6288,12.4305,12.5026,4364223.3192417,0
+PG.US,D,19950706,000000,12.5834,12.5834,12.2125,12.2579,7083901.0450154,0
+PG.US,D,19950707,000000,12.1266,12.2125,11.9737,12.0793,12326083.221643,0
+PG.US,D,19950710,000000,12.1266,12.1918,12.0408,12.104,8141432.4208695,0
+PG.US,D,19950711,000000,12.0793,12.2332,12.0151,12.2332,5903063.0105108,0
+PG.US,D,19950712,000000,12.2332,12.3269,12.1266,12.2579,5916696.3999529,0
+PG.US,D,19950713,000000,12.2579,12.2746,12.1266,12.1918,3808462.5065845,0
+PG.US,D,19950714,000000,12.0793,12.17,11.9737,12.17,5392196.0876966,0
+PG.US,D,19950717,000000,12.17,12.17,12.0408,12.17,4796089.5650049,0
+PG.US,D,19950718,000000,12.1918,12.1918,12.0615,12.17,5318897.1069737,0
+PG.US,D,19950719,000000,12.0793,12.17,11.8406,12.0408,7597036.482742,0
+PG.US,D,19950720,000000,12.0151,12.0408,11.6639,11.735,13005145.624777,0
+PG.US,D,19950721,000000,11.735,11.7952,11.6847,11.7123,6791816.065977,0
+PG.US,D,19950724,000000,11.735,11.8613,11.7123,11.7774,5901356.0493345,0
+PG.US,D,19950725,000000,11.7774,11.9531,11.6639,11.9096,5138755.9393258,0
+PG.US,D,19950726,000000,12.0408,12.2579,12.0151,12.2125,6844662.935267,0
+PG.US,D,19950727,000000,12.2579,12.3663,12.2125,12.2746,4560265.3776091,0
+PG.US,D,19950728,000000,12.3033,12.3033,12.17,12.2125,3840848.1417275,0
+PG.US,D,19950731,000000,12.1514,12.1514,11.9915,12.0615,5845098.2985967,0
+PG.US,D,19950801,000000,12.0615,12.0615,11.9096,12.0408,4947251.924418,0
+PG.US,D,19950802,000000,12.0793,12.2125,12.0793,12.17,7431104.4491608,0
+PG.US,D,19950803,000000,12.0408,12.0615,11.9531,11.9737,6594059.950989,0
+PG.US,D,19950804,000000,11.9737,12.1918,11.9323,12.1918,3967008.1826292,0
+PG.US,D,19950807,000000,12.2579,12.2746,12.1266,12.1514,4049974.1994197,0
+PG.US,D,19950808,000000,12.1514,12.17,11.9915,12.0793,4551743.7489816,0
+PG.US,D,19950809,000000,12.0793,12.0793,11.9531,11.9737,3865852.4875086,0
+PG.US,D,19950810,000000,12.0793,12.1266,11.9915,12.0151,6180938.8554823,0
+PG.US,D,19950811,000000,12.0793,12.1266,11.9531,12.0408,6851481.6572579,0
+PG.US,D,19950814,000000,12.0408,12.1266,11.9531,12.0615,4288637.5781781,0
+PG.US,D,19950815,000000,12.0151,12.104,11.9323,11.9737,5440503.8998921,0
+PG.US,D,19950816,000000,11.9323,11.9531,11.5771,11.7774,12446547.648027,0
+PG.US,D,19950817,000000,11.7774,11.8406,11.6639,11.735,5705307.9091578,0
+PG.US,D,19950818,000000,11.7538,11.8198,11.7123,11.7538,6618495.6475897,0
+PG.US,D,19950821,000000,11.7774,11.8613,11.735,11.735,6086042.3558864,0
+PG.US,D,19950822,000000,11.735,11.7952,11.6847,11.7774,5716670.7564177,0
+PG.US,D,19950823,000000,11.8198,11.9096,11.7538,11.8406,4526174.8085596,0
+PG.US,D,19950824,000000,11.8613,12.0408,11.8406,11.9531,3480575.9427807,0
+PG.US,D,19950825,000000,11.9737,12.0615,11.9531,12.0615,4175557.4820616,0
+PG.US,D,19950828,000000,12.1266,12.1266,12.0615,12.1266,3115189.9557496,0
+PG.US,D,19950829,000000,12.1514,12.2332,12.1266,12.17,3530584.6343431,0
+PG.US,D,19950830,000000,12.2332,12.2332,12.1514,12.17,3169169.055226,0
+PG.US,D,19950831,000000,12.0615,12.1918,12.0615,12.1514,3461262.1433436,0
+PG.US,D,19950901,000000,12.1514,12.1918,12.0408,12.1514,3706743.230458,0
+PG.US,D,19950905,000000,12.2125,12.2332,12.1266,12.1918,2536131.7584874,0
+PG.US,D,19950906,000000,12.1918,12.2746,12.104,12.1918,5136483.3698738,0
+PG.US,D,19950907,000000,12.1514,12.1918,12.0408,12.1514,5533694.4519467,0
+PG.US,D,19950908,000000,12.2125,12.2125,12.104,12.1918,3635148.1700066,0
+PG.US,D,19950911,000000,12.2332,12.47,12.2125,12.4522,7370305.6140587,0
+PG.US,D,19950912,000000,12.47,12.545,12.4098,12.545,4450593.1220357,0
+PG.US,D,19950913,000000,12.5232,12.8478,12.5232,12.8261,6921376.8519773,0
+PG.US,D,19950914,000000,12.8666,13.1329,12.8666,13.0679,14133137.803627,0
+PG.US,D,19950915,000000,13.1142,13.2188,13.0679,13.1556,13235289.402178,0
+PG.US,D,19950918,000000,13.1329,13.197,12.9968,13.1063,5753040.9903634,0
+PG.US,D,19950919,000000,13.1142,13.2622,13.0679,13.2188,5045561.3327315,0
+PG.US,D,19950920,000000,13.1329,13.197,12.98,13.1783,6337778.5839857,0
+PG.US,D,19950921,000000,13.2188,13.4368,13.197,13.2622,5900220.7782435,0
+PG.US,D,19950922,000000,13.1329,13.4368,13.1329,13.4161,4672782.9063546,0
+PG.US,D,19950925,000000,13.3963,13.6322,13.3529,13.5926,5697919.5243516,0
+PG.US,D,19950926,000000,13.6538,13.7485,13.6322,13.6755,7270857.8937494,0
+PG.US,D,19950927,000000,13.571,13.6538,13.4575,13.5926,5501869.3569049,0
+PG.US,D,19950928,000000,13.5492,13.5492,13.2839,13.4792,4946118.6805967,0
+PG.US,D,19950929,000000,13.4368,13.5078,13.3737,13.4792,4182375.1904176,0
+PG.US,D,19951002,000000,13.4368,13.5926,13.3963,13.5295,3148715.9301583,0
+PG.US,D,19951003,000000,13.571,13.7051,13.5492,13.7051,5276271.732043,0
+PG.US,D,19951004,000000,13.6538,13.8304,13.6538,13.8304,5287637.6202075,0
+PG.US,D,19951005,000000,13.7683,13.8995,13.7485,13.8304,5138187.2901453,0
+PG.US,D,19951006,000000,13.7683,14.0987,13.7278,14.0307,5092724.7511218,0
+PG.US,D,19951009,000000,14.006,14.296,14.006,14.2043,6445181.3110119,0
+PG.US,D,19951010,000000,14.0504,14.296,13.9863,14.0987,7656704.1012927,0
+PG.US,D,19951011,000000,14.0987,14.1195,13.9438,14.006,4443773.3864099,0
+PG.US,D,19951012,000000,14.0307,14.2043,13.9863,14.1195,4663692.6285467,0
+PG.US,D,19951013,000000,14.1836,14.228,13.9863,14.0504,3940868.5657568,0
+PG.US,D,19951016,000000,13.9863,14.006,13.7485,13.8995,3824372.5200181,0
+PG.US,D,19951017,000000,13.9863,14.006,13.9222,14.006,4007352.8790286,0
+PG.US,D,19951018,000000,14.006,14.0741,13.9222,13.9863,4880765.5838764,0
+PG.US,D,19951019,000000,14.0741,14.3819,14.0307,14.228,5782017.7713285,0
+PG.US,D,19951020,000000,14.2674,14.3819,14.1421,14.1836,5963864.8865177,0
+PG.US,D,19951023,000000,14.1619,14.2458,14.0987,14.1619,4734151.4042721,0
+PG.US,D,19951024,000000,14.4441,14.6897,14.2674,14.662,5127959.7139765,0
+PG.US,D,19951025,000000,14.662,14.662,14.4657,14.4657,7940265.4244338,0
+PG.US,D,19951026,000000,14.4441,14.4943,14.0741,14.3366,7891965.7213174,0
+PG.US,D,19951027,000000,14.2674,14.3366,14.0504,14.2674,5226266.0813853,0
+PG.US,D,19951030,000000,14.2674,14.3366,14.1836,14.228,2511130.453611,0
+PG.US,D,19951031,000000,14.1421,14.5161,14.1195,14.1836,6809999.6624974,0
+PG.US,D,19951101,000000,14.1836,14.4223,14.1421,14.4223,2271327.7492217,0
+PG.US,D,19951102,000000,14.4943,14.6226,14.4223,14.6009,3435684.0802075,0
+PG.US,D,19951103,000000,14.6414,14.7312,14.5358,14.5763,3388518.6345474,0
+PG.US,D,19951106,000000,14.5535,14.5763,14.3366,14.3612,3323739.2551821,0
+PG.US,D,19951107,000000,14.3612,14.4223,14.1421,14.1836,4583568.8440234,0
+PG.US,D,19951108,000000,14.228,14.5358,14.1619,14.4441,5779747.2291463,0
+PG.US,D,19951109,000000,14.5161,14.662,14.4441,14.6009,4186352.693776,0
+PG.US,D,19951110,000000,14.5161,14.6009,14.4657,14.5358,2051411.5479897,0
+PG.US,D,19951113,000000,14.4943,14.8189,14.4223,14.7755,3391364.9213543,0
+PG.US,D,19951114,000000,14.7312,14.7982,14.5535,14.6009,3989168.2688732,0
+PG.US,D,19951115,000000,14.6009,15.2107,14.6009,15.2107,5641098.1926078,0
+PG.US,D,19951116,000000,15.2303,15.4503,15.0558,15.3862,7075374.3482134,0
+PG.US,D,19951117,000000,15.408,15.6694,15.254,15.5845,6158209.106423,0
+PG.US,D,19951120,000000,15.6279,15.6279,15.324,15.3664,4624481.1759685,0
+PG.US,D,19951121,000000,15.2303,15.3063,14.9314,15.1495,6944680.3183917,0
+PG.US,D,19951122,000000,15.0558,15.0784,14.7982,14.9314,7528848.2491986,0
+PG.US,D,19951124,000000,14.9718,15.1495,14.9531,15.1495,1414961.3425336,0
+PG.US,D,19951127,000000,15.1721,15.472,15.1721,15.3664,4193738.0376775,0
+PG.US,D,19951128,000000,15.3862,15.3862,14.9314,14.9314,5670073.959938,0
+PG.US,D,19951129,000000,15.0152,15.1495,14.9531,15.0558,4468207.0557408,0
+PG.US,D,19951130,000000,15.2107,15.3664,15.107,15.1495,3461823.6970798,0
+PG.US,D,19951201,000000,15.034,15.107,14.7755,14.8397,6566213.3729405,0
+PG.US,D,19951204,000000,14.7114,14.8397,14.6009,14.7982,5906468.823784,0
+PG.US,D,19951205,000000,14.8397,15.2303,14.7755,15.1879,7552145.6338036,0
+PG.US,D,19951206,000000,15.2303,15.408,15.2303,15.408,4966006.1973887,0
+PG.US,D,19951207,000000,15.3428,15.408,15.2767,15.408,3729475.0067873,0
+PG.US,D,19951208,000000,15.408,15.408,15.1721,15.254,3204405.0317156,0
+PG.US,D,19951211,000000,15.3428,15.3862,15.1495,15.1721,4360240.7477088,0
+PG.US,D,19951212,000000,15.1267,15.2107,14.9936,15.0558,3594802.4599723,0
+PG.US,D,19951213,000000,14.9936,15.2303,14.9718,15.1495,4015876.5349259,0
+PG.US,D,19951214,000000,15.2107,15.2107,14.8781,15.0784,7472587.4575561,0
+PG.US,D,19951215,000000,15.1267,15.1267,15.0152,15.0558,12395407.739913,0
+PG.US,D,19951218,000000,14.7982,15.0152,14.662,14.6897,4579589.3133952,0
+PG.US,D,19951219,000000,14.6226,14.7982,14.5763,14.7312,5939430.2035519,0
+PG.US,D,19951220,000000,14.7114,14.7982,14.4657,14.4657,4748930.2011542,0
+PG.US,D,19951221,000000,14.4943,14.6414,14.3819,14.4223,6378123.2803852,0
+PG.US,D,19951222,000000,14.4441,14.6414,14.4223,14.5358,3980642.5857061,0
+PG.US,D,19951226,000000,14.6897,14.7114,14.5763,14.6226,2377587.0960777,0
+PG.US,D,19951227,000000,14.6897,14.7114,14.3819,14.5535,3141330.5862568,0
+PG.US,D,19951228,000000,14.5161,14.6226,14.4016,14.5763,2137787.4325932,0
+PG.US,D,19951229,000000,14.5535,14.5763,14.4657,14.5358,3024265.8913375,0
+PG.US,D,19960102,000000,14.3819,14.5535,14.3168,14.5535,5100117.1904676,0
+PG.US,D,19960103,000000,14.6009,15.0558,14.5535,14.9936,5871807.5782844,0
+PG.US,D,19960104,000000,14.7519,15.3664,14.7519,15.2303,10308761.229069,0
+PG.US,D,19960105,000000,15.2303,15.3063,15.1267,15.3063,6224127.811419,0
+PG.US,D,19960108,000000,15.2303,15.408,15.2303,15.3664,1413253.3677224,0
+PG.US,D,19960109,000000,15.3428,15.472,15.254,15.3428,5077378.3186941,0
+PG.US,D,19960110,000000,15.324,15.3428,14.9718,15.1495,6710562.0785372,0
+PG.US,D,19960111,000000,15.2107,15.2107,14.8189,14.9097,4754042.9756038,0
+PG.US,D,19960112,000000,14.9936,15.0558,14.6897,14.9531,5618931.0109194,0
+PG.US,D,19960115,000000,15.0152,15.034,14.9314,14.9936,2841287.5595969,0
+PG.US,D,19960116,000000,15.0784,15.5845,14.9936,15.5401,5836007.0071539,0
+PG.US,D,19960117,000000,15.408,15.408,14.9718,15.107,6345162.9142523,0
+PG.US,D,19960118,000000,15.107,15.1495,14.9314,15.0784,5420040.6384752,0
+PG.US,D,19960119,000000,15.0152,15.324,14.9718,15.2107,5632573.5230756,0
+PG.US,D,19960122,000000,15.2107,15.2303,14.8397,15.1267,3636848.0357385,0
+PG.US,D,19960123,000000,15.0784,15.1267,14.9531,15.0784,4102816.0005352,0
+PG.US,D,19960124,000000,15.1879,15.8667,15.1495,15.4503,11861813.095309,0
+PG.US,D,19960125,000000,15.7177,15.7177,14.9314,15.0152,13753542.682528,0
+PG.US,D,19960126,000000,14.9936,15.254,14.9314,15.2303,7020824.5722867,0
+PG.US,D,19960129,000000,15.254,15.3063,14.8585,14.9531,5295023.9777439,0
+PG.US,D,19960130,000000,15.034,15.034,14.8189,14.8585,5649616.7803306,0
+PG.US,D,19960131,000000,14.8585,14.8585,14.2043,14.7114,12025470.532169,0
+PG.US,D,19960201,000000,14.662,14.8397,14.5535,14.6897,8511929.1550803,0
+PG.US,D,19960202,000000,14.5763,14.662,14.4657,14.6009,9999637.0473149,0
+PG.US,D,19960205,000000,14.5161,14.7114,14.4657,14.662,6645770.535553,0
+PG.US,D,19960206,000000,14.6414,14.7755,14.4943,14.4943,9674016.9711537,0
+PG.US,D,19960207,000000,14.4441,14.6897,14.4223,14.662,12021487.960636,0
+PG.US,D,19960208,000000,14.662,15.0558,14.662,15.0558,14392833.092982,0
+PG.US,D,19960209,000000,15.0558,15.3862,14.9936,15.3664,9789945.381347,0
+PG.US,D,19960212,000000,15.3664,15.472,15.1721,15.1721,7494752.6119747,0
+PG.US,D,19960213,000000,15.1721,15.4503,15.1267,15.3428,8371575.1846354,0
+PG.US,D,19960214,000000,15.3063,15.408,14.9936,15.0152,6516211.7768225,0
+PG.US,D,19960215,000000,14.9531,15.1721,14.8397,15.107,6386081.3280067,0
+PG.US,D,19960216,000000,15.0558,15.1267,14.8851,15.0784,7346434.5120988,0
+PG.US,D,19960220,000000,14.9097,14.9314,14.5535,14.7755,7976628.5629352,0
+PG.US,D,19960221,000000,14.8189,14.8585,14.6226,14.6414,8105058.1323841,0
+PG.US,D,19960222,000000,14.5535,14.7312,14.4441,14.5161,14199056.508623,0
+PG.US,D,19960223,000000,14.9314,14.9718,14.5535,14.6009,17617124.627855,0
+PG.US,D,19960226,000000,14.5358,14.7312,14.5358,14.6226,7244149.6276967,0
+PG.US,D,19960227,000000,14.662,14.7519,14.4223,14.5358,9067121.3185571,0
+PG.US,D,19960228,000000,14.662,14.662,14.3168,14.3819,10724156.921297,0
+PG.US,D,19960229,000000,14.3168,14.4441,14.2043,14.3612,9370003.5365797,0
+PG.US,D,19960301,000000,14.6226,14.9314,14.6009,14.8189,14351347.043682,0
+PG.US,D,19960304,000000,14.9097,15.0784,14.8585,14.9936,8714804.1263272,0
+PG.US,D,19960305,000000,15.1495,15.3664,15.034,15.324,8551712.2977437,0
+PG.US,D,19960306,000000,15.3063,15.3063,15.1267,15.1495,5208648.0931406,0
+PG.US,D,19960307,000000,15.1495,15.324,14.9936,15.324,4916565.1413719,0
+PG.US,D,19960308,000000,14.9314,15.1267,14.7519,14.9314,9442737.9226618,0
+PG.US,D,19960311,000000,14.8851,15.1879,14.7312,15.0558,8502840.9045422,0
+PG.US,D,19960312,000000,14.9314,15.0784,14.7755,14.9936,5814413.5428205,0
+PG.US,D,19960313,000000,14.9531,15.0558,14.7755,14.7982,4456847.2493857,0
+PG.US,D,19960314,000000,14.8397,14.9531,14.7114,14.7312,6089445.1282549,0
+PG.US,D,19960315,000000,14.6897,14.7114,14.4943,14.5535,10610508.176,0
+PG.US,D,19960318,000000,14.6414,14.9531,14.6226,14.9531,4943271.3801548,0
+PG.US,D,19960319,000000,15.1721,15.1879,14.9314,14.9314,6536667.942795,0
+PG.US,D,19960320,000000,15.0558,15.2767,14.9531,15.2303,6417336.7602332,0
+PG.US,D,19960321,000000,15.2767,15.3063,15.1721,15.254,4362512.3035258,0
+PG.US,D,19960322,000000,15.324,15.4286,15.254,15.3862,4943271.3801548,0
+PG.US,D,19960325,000000,15.5036,15.5036,15.1495,15.1879,4325006.798489,0
+PG.US,D,19960326,000000,15.1879,15.3862,15.107,15.3063,3642531.4866383,0
+PG.US,D,19960327,000000,15.3428,15.3428,14.9718,15.0152,3100415.2134071,0
+PG.US,D,19960328,000000,14.9097,15.0558,14.8851,15.0152,4642097.1369435,0
+PG.US,D,19960329,000000,15.0152,15.107,14.7982,14.8397,4081224.5634716,0
+PG.US,D,19960401,000000,14.9718,15.1267,14.9314,15.1267,3555588.9801243,0
+PG.US,D,19960402,000000,15.1879,15.2107,14.9936,15.107,5553587.0369133,0
+PG.US,D,19960403,000000,15.0558,15.1879,14.9718,15.1879,4213634.6771836,0
+PG.US,D,19960404,000000,15.2107,15.2767,15.1721,15.254,4439230.2747758,0
+PG.US,D,19960408,000000,14.9936,15.034,14.7982,14.8189,8188027.1900794,0
+PG.US,D,19960409,000000,14.8585,15.0152,14.4441,14.5358,11238436.752829,0
+PG.US,D,19960410,000000,14.4657,14.5358,14.0987,14.1836,10429232.750896,0
+PG.US,D,19960411,000000,14.2458,14.3819,13.8995,14.3819,12364151.294052,0
+PG.US,D,19960412,000000,14.3819,14.6897,14.228,14.5763,6036601.2998696,0
+PG.US,D,19960415,000000,14.662,14.8397,14.662,14.7519,6122407.5216577,0
+PG.US,D,19960416,000000,14.7519,15.0558,14.6897,14.9531,7065715.421225,0
+PG.US,D,19960417,000000,14.8851,14.9936,14.5763,14.7114,7302108.2578013,0
+PG.US,D,19960418,000000,14.7982,14.8189,14.6414,14.7982,7558396.7202489,0
+PG.US,D,19960419,000000,14.7755,14.7982,14.662,14.662,5112615.3088186,0
+PG.US,D,19960422,000000,14.7982,14.9531,14.7755,14.9097,4867126.112625,0
+PG.US,D,19960423,000000,14.8851,14.9097,14.8189,14.8851,2490675.3012734,0
+PG.US,D,19960424,000000,14.9314,14.9531,14.7114,14.7982,3328285.4077209,0
+PG.US,D,19960425,000000,14.8189,15.034,14.5763,14.9718,5380835.2677065,0
+PG.US,D,19960426,000000,14.9314,14.9718,14.7982,14.8585,3565812.5017535,0
+PG.US,D,19960429,000000,14.7982,14.9531,14.7312,14.7519,3914155.2315296,0
+PG.US,D,19960430,000000,14.7519,14.8189,14.7519,14.7982,3484555.4734089,0
+PG.US,D,19960501,000000,14.7114,14.9718,14.7114,14.8397,3614688.9631294,0
+PG.US,D,19960502,000000,14.5763,14.7312,14.4943,14.5535,5957611.7728026,0
+PG.US,D,19960503,000000,14.5535,14.6897,14.3366,14.5358,5153530.6816683,0
+PG.US,D,19960506,000000,14.5358,14.5763,14.3168,14.5763,6188327.2402886,0
+PG.US,D,19960507,000000,14.4943,14.5763,14.4441,14.4657,5560971.3671799,0
+PG.US,D,19960508,000000,14.3612,14.7755,14.3168,14.7519,7141295.0804792,0
+PG.US,D,19960509,000000,14.7519,15.0152,14.6897,14.9876,6633269.3762974,0
+PG.US,D,19960510,000000,15.0558,15.1267,14.8851,15.107,4675625.1386219,0
+PG.US,D,19960513,000000,15.107,15.2767,14.9936,15.2303,4608570.1488999,0
+PG.US,D,19960514,000000,15.2303,15.408,15.1721,15.1879,4759158.790958,0
+PG.US,D,19960515,000000,15.2303,15.3862,15.1267,15.2107,5354693.6235645,0
+PG.US,D,19960516,000000,15.1495,15.408,15.1267,15.3664,4489807.6155186,0
+PG.US,D,19960517,000000,15.3862,15.472,15.3063,15.3428,4791549.4942755,0
+PG.US,D,19960520,000000,15.408,15.472,15.3063,15.3428,5183077.1254487,0
+PG.US,D,19960521,000000,15.3862,15.5401,15.3063,15.5036,4277273.7172834,0
+PG.US,D,19960522,000000,15.408,15.7374,15.3862,15.7374,7578281.1961363,0
+PG.US,D,19960523,000000,15.7374,15.8667,15.5629,15.6694,8542618.9790311,0
+PG.US,D,19960524,000000,15.844,15.844,15.7177,15.8242,3766980.5118241,0
+PG.US,D,19960528,000000,15.8667,15.8667,15.5036,15.6279,4342058.1648231,0
+PG.US,D,19960529,000000,15.5845,15.6279,15.324,15.408,4068156.7823053,0
+PG.US,D,19960530,000000,15.3428,15.6062,15.254,15.5629,4598339.5318264,0
+PG.US,D,19960531,000000,15.5845,15.6279,15.3428,15.3862,5173987.8612757,0
+PG.US,D,19960603,000000,15.3428,15.4286,15.3063,15.3664,4822234.2500517,0
+PG.US,D,19960604,000000,15.3862,15.6279,15.3664,15.5204,6084338.4356149,0
+PG.US,D,19960605,000000,15.5204,15.8045,15.4286,15.8045,5077951.0224142,0
+PG.US,D,19960606,000000,15.9367,16.0413,15.8667,15.8933,8218144.31031,0
+PG.US,D,19960607,000000,15.697,15.8667,15.5204,15.8667,5746218.2138329,0
+PG.US,D,19960610,000000,15.8933,15.9367,15.6694,15.915,3447048.9547372,0
+PG.US,D,19960611,000000,15.9781,15.9781,15.7374,15.7374,5060335.0614392,0
+PG.US,D,19960612,000000,15.762,15.8242,15.5204,15.6496,4091455.1805451,0
+PG.US,D,19960613,000000,15.6694,15.8242,15.5845,15.6279,2990738.903294,0
+PG.US,D,19960614,000000,15.6496,15.697,15.4503,15.6062,3520356.0445394,0
+PG.US,D,19960617,000000,15.6279,15.6279,15.4503,15.5204,3612418.4209473,0
+PG.US,D,19960618,000000,15.5204,15.5204,15.3428,15.3664,3677761.3813184,0
+PG.US,D,19960619,000000,15.408,15.7374,15.3862,15.7374,5381404.9305218,0
+PG.US,D,19960620,000000,15.7374,15.844,15.7374,15.8045,4850652.5181854,0
+PG.US,D,19960621,000000,15.844,15.8933,15.762,15.8933,8694342.8921802,0
+PG.US,D,19960624,000000,16.0413,16.2623,15.9979,16.0196,7645338.213128,0
+PG.US,D,19960625,000000,15.9781,16.3718,15.9781,16.3718,6341186.4245288,0
+PG.US,D,19960626,000000,16.2849,16.4378,16.1971,16.3718,5692801.6817276,0
+PG.US,D,19960627,000000,16.3944,16.3944,15.8242,15.9781,10429232.750896,0
+PG.US,D,19960628,000000,15.9584,16.1754,15.7818,15.8667,8081759.7341442,0
+PG.US,D,19960701,000000,15.9367,15.9781,15.762,15.8667,5593357.0023229,0
+PG.US,D,19960702,000000,15.697,15.697,15.5036,15.6062,8872210.4767412,0
+PG.US,D,19960703,000000,15.5845,15.6279,15.4503,15.6279,3831190.2283741,0
+PG.US,D,19960705,000000,15.3862,15.4503,15.324,15.3664,3316918.5059214,0
+PG.US,D,19960708,000000,15.254,15.5204,15.2107,15.324,6596903.1968912,0
+PG.US,D,19960709,000000,15.472,15.5845,15.3862,15.4503,3655599.2678047,0
+PG.US,D,19960710,000000,15.6694,15.7177,15.254,15.5036,7772629.4705812,0
+PG.US,D,19960711,000000,15.4286,15.4503,15.1721,15.3063,6751468.3286728,0
+PG.US,D,19960712,000000,15.3063,15.3664,15.0834,15.107,5834868.6951582,0
+PG.US,D,19960715,000000,15.0834,15.2767,14.7114,14.7312,7205506.8242989,0
+PG.US,D,19960716,000000,14.7755,14.9936,14.4223,14.7982,10442873.235782,0
+PG.US,D,19960717,000000,14.9718,14.9718,14.6009,14.7755,8627289.929728,0
+PG.US,D,19960718,000000,14.8397,15.0558,14.8189,15.0152,5455845.2641453,0
+PG.US,D,19960719,000000,15.0152,15.1721,14.9718,14.9718,6509390.0139269,0
+PG.US,D,19960722,000000,14.9097,15.1721,14.8189,15.0834,3903361.0334502,0
+PG.US,D,19960723,000000,15.1267,15.2767,14.9531,15.0834,6552005.2525085,0
+PG.US,D,19960724,000000,14.8189,15.034,14.7755,14.9718,5362650.6575511,0
+PG.US,D,19960725,000000,15.107,15.1267,14.8189,14.9531,6619065.310405,0
+PG.US,D,19960726,000000,15.034,15.254,14.9531,15.2107,4710284.3568518,0
+PG.US,D,19960729,000000,15.254,15.324,15.2107,15.2303,3973827.9182548,0
+PG.US,D,19960730,000000,15.254,15.472,15.1721,15.4503,4686990.0131516,0
+PG.US,D,19960731,000000,15.408,15.7177,15.408,15.6279,4724495.5181884,0
+PG.US,D,19960801,000000,15.472,15.7177,15.4503,15.697,6715672.8257169,0
+PG.US,D,19960802,000000,15.7374,15.9979,15.6694,15.8933,5463795.2026877,0
+PG.US,D,19960805,000000,15.8045,16.0196,15.8045,15.9781,3821531.3013857,0
+PG.US,D,19960806,000000,15.915,16.0196,15.844,15.9367,3490238.9243087,0
+PG.US,D,19960807,000000,15.9584,15.9979,15.8242,15.8933,3190768.6013688,0
+PG.US,D,19960808,000000,15.762,15.762,15.324,15.3862,13172780.564994,0
+PG.US,D,19960809,000000,15.4286,15.5845,15.3428,15.3664,7575443.0184086,0
+PG.US,D,19960812,000000,15.3862,15.5401,15.1495,15.5401,6357666.1007778,0
+PG.US,D,19960813,000000,15.5401,15.6496,15.4503,15.5401,4328988.356387,0
+PG.US,D,19960814,000000,15.5401,15.7177,15.5036,15.6694,3730611.2915132,0
+PG.US,D,19960815,000000,15.6496,15.697,15.5629,15.5845,2906638.6290473,0
+PG.US,D,19960816,000000,15.6279,15.8045,15.6062,15.8045,5475165.1453918,0
+PG.US,D,19960819,000000,15.844,15.9584,15.8045,15.844,3720952.3645248,0
+PG.US,D,19960820,000000,15.8933,15.8933,15.6694,15.7177,2561138.1315384,0
+PG.US,D,19960821,000000,15.6694,15.697,15.472,15.6062,4317624.4954922,0
+PG.US,D,19960822,000000,15.5845,15.8933,15.5401,15.8667,3635148.1700066,0
+PG.US,D,19960823,000000,15.8667,16.066,15.8242,15.844,5476867.0383935,0
+PG.US,D,19960826,000000,15.8933,15.8933,15.6694,15.6694,3283960.1670583,0
+PG.US,D,19960827,000000,15.7177,15.915,15.7177,15.8667,4239203.6176057,0
+PG.US,D,19960828,000000,15.844,16.0906,15.844,16.0906,3703339.4444546,0
+PG.US,D,19960829,000000,16.0413,16.066,15.6694,15.7177,3932343.8962247,0
+PG.US,D,19960830,000000,15.6694,15.7177,15.472,15.5629,4038038.6484398,0
+PG.US,D,19960903,000000,15.408,15.6279,15.324,15.5845,4038606.2839852,0
+PG.US,D,19960904,000000,15.5401,15.5845,15.3862,15.5036,2761731.4106192,0
+PG.US,D,19960905,000000,15.3862,15.5036,15.3664,15.3862,3324872.4990034,0
+PG.US,D,19960906,000000,15.3862,15.6279,15.3428,15.5036,2910054.5786696,0
+PG.US,D,19960909,000000,15.5845,15.8242,15.5629,15.6694,6349713.1213308,0
+PG.US,D,19960910,000000,15.762,15.915,15.7177,15.8933,3971552.3078982,0
+PG.US,D,19960911,000000,15.844,15.9584,15.7818,15.8933,3556727.29212,0
+PG.US,D,19960912,000000,15.9367,16.131,15.8667,15.915,7266877.3494862,0
+PG.US,D,19960913,000000,16.066,16.1754,16.0413,16.1754,4749495.80943,0
+PG.US,D,19960916,000000,16.2405,16.3323,16.1538,16.2849,5132500.7983408,0
+PG.US,D,19960917,000000,16.3323,16.3323,16.0906,16.2189,3949957.8299299,0
+PG.US,D,19960918,000000,16.2189,16.3521,16.1538,16.1754,4072136.3129335,0
+PG.US,D,19960919,000000,16.1124,16.1124,15.9367,15.9584,5908178.825865,0
+PG.US,D,19960920,000000,15.9781,16.3521,15.9584,16.3323,10047366.073981,0
+PG.US,D,19960923,000000,16.1971,16.4536,16.1124,16.4192,4261366.7447544,0
+PG.US,D,19960924,000000,16.2849,16.7072,16.2849,16.6539,9592193.3208985,0
+PG.US,D,19960925,000000,16.8512,16.8808,16.6333,16.7881,7810700.5838938,0
+PG.US,D,19960926,000000,16.8512,16.9637,16.7457,16.8808,5780885.5411421,0
+PG.US,D,19960927,000000,16.8088,16.9439,16.7072,16.9439,3865852.4875086,0
+PG.US,D,19960930,000000,16.8315,17.0673,16.8315,17.0673,4938728.2685207,0
+PG.US,D,19961001,000000,16.9873,17.1403,16.9637,17.1196,4362512.3035258,0
+PG.US,D,19961002,000000,17.1403,17.1403,17.0071,17.0269,5849644.4511356,0
+PG.US,D,19961003,000000,17.0673,17.2252,16.9439,17.1818,4414796.6054449,0
+PG.US,D,19961004,000000,17.2942,17.5122,17.2252,17.4944,6211623.6112586,0
+PG.US,D,19961007,000000,17.3593,17.4422,17.3179,17.3179,4380697.9273162,0
+PG.US,D,19961008,000000,17.2252,17.3791,17.0485,17.0485,4883607.8161438,0
+PG.US,D,19961009,000000,16.9873,17.0269,16.7664,16.9025,5606431.8789335,0
+PG.US,D,19961010,000000,16.8315,16.8808,16.7072,16.7072,5636546.9718944,0
+PG.US,D,19961011,000000,16.8088,16.9025,16.5503,16.5711,6432678.1244864,0
+PG.US,D,19961014,000000,16.6333,16.7664,16.6115,16.7259,4526740.4168353,0
+PG.US,D,19961015,000000,16.7881,17.0673,16.7259,17.0269,6963432.5640926,0
+PG.US,D,19961016,000000,17.0485,17.0485,16.7072,16.8088,4572202.9558589,0
+PG.US,D,19961017,000000,16.9025,17.1403,16.7881,17.0673,3041879.8250427,0
+PG.US,D,19961018,000000,17.0673,17.3791,17.0485,17.3593,4588682.6321079,0
+PG.US,D,19961021,000000,17.3593,17.3593,16.9439,16.9439,5871807.5782844,0
+PG.US,D,19961022,000000,17.0485,17.0673,16.9213,17.0071,3158943.506327,0
+PG.US,D,19961023,000000,16.9873,16.9873,16.6333,16.8512,5493347.7282775,0
+PG.US,D,19961024,000000,16.7664,16.7881,16.0196,16.4536,20628893.414476,0
+PG.US,D,19961025,000000,16.4536,16.5908,16.3521,16.4536,6421311.2226869,0
+PG.US,D,19961028,000000,16.506,16.7664,16.506,16.6815,5077951.0224142,0
+PG.US,D,19961029,000000,16.7259,17.1403,16.6815,17.1403,6984456.3656107,0
+PG.US,D,19961030,000000,17.1403,17.1403,17.0269,17.1196,3663554.2745214,0
+PG.US,D,19961031,000000,17.0979,17.535,17.0485,17.3395,9467739.2275383,0
+PG.US,D,19961101,000000,17.4215,17.6178,17.2252,17.3395,8347708.1372151,0
+PG.US,D,19961104,000000,17.3395,17.5971,17.2252,17.5744,5343900.4391199,0
+PG.US,D,19961105,000000,17.6612,17.9483,17.6178,17.8575,7137881.1581267,0
+PG.US,D,19961106,000000,17.8862,18.4061,17.8575,18.4061,7529979.4657501,0
+PG.US,D,19961107,000000,18.1673,18.5195,18.1673,18.3232,7032189.4468163,0
+PG.US,D,19961108,000000,18.3675,18.4948,18.2097,18.4505,4194881.4178478,0
+PG.US,D,19961111,000000,18.4505,18.4505,18.1673,18.186,3333966.8313509,0
+PG.US,D,19961112,000000,18.1505,18.3449,18.0825,18.3232,5067149.7288904,0
+PG.US,D,19961113,000000,18.186,18.5412,18.1505,18.5195,4386949.0137615,0
+PG.US,D,19961114,000000,18.4948,18.6951,18.4948,18.625,5679168.2922854,0
+PG.US,D,19961115,000000,18.8658,19.0887,18.6951,18.7602,9105762.0946851,0
+PG.US,D,19961118,000000,18.6458,18.8934,18.6014,18.8411,4809732.0771612,0
+PG.US,D,19961119,000000,18.8934,18.9566,18.6684,18.8934,4877355.7160636,0
+PG.US,D,19961120,000000,19.1321,19.3068,18.997,19.1124,8020393.2634966,0
+PG.US,D,19961121,000000,19.1321,19.1755,18.9328,19.0887,3882905.8811126,0
+PG.US,D,19961122,000000,19.0414,19.1755,18.997,19.1321,3226001.5369537,0
+PG.US,D,19961125,000000,19.0621,19.435,18.9782,19.4143,4798371.2571711,0
+PG.US,D,19961126,000000,19.3728,19.4143,18.9566,19.1529,7492475.9879831,0
+PG.US,D,19961127,000000,19.1529,19.215,18.9161,19.0887,4768248.055131,0
+PG.US,D,19961129,000000,19.0187,19.2397,19.0187,19.0414,1922977.9240012,0
+PG.US,D,19961202,000000,18.8658,19.0187,18.6951,19.0187,5178530.9729099,0
+PG.US,D,19961203,000000,18.9782,19.0887,18.3232,18.3449,5608136.81284,0
+PG.US,D,19961204,000000,18.3232,18.5648,17.9937,18.2788,10380932.034144,0
+PG.US,D,19961205,000000,18.1278,18.186,17.8378,18.0825,8660815.9041366,0
+PG.US,D,19961206,000000,17.5971,18.3675,17.5971,18.1505,6970815.8807243,0
+PG.US,D,19961209,000000,18.3843,18.6684,18.255,18.6684,5911018.0172276,0
+PG.US,D,19961210,000000,18.625,18.7365,18.5648,18.5826,4649482.480845,0
+PG.US,D,19961211,000000,18.2985,18.625,18.186,18.625,5632573.5230756,0
+PG.US,D,19961212,000000,18.6951,18.8934,18.3232,18.3232,8568758.5959033,0
+PG.US,D,19961213,000000,18.2788,18.6458,17.97,18.4061,6961157.9673709,0
+PG.US,D,19961216,000000,18.3675,18.4781,18.2985,18.4287,5437089.9775396,0
+PG.US,D,19961217,000000,18.1278,18.5826,18.1278,18.4061,5899650.1017932,0
+PG.US,D,19961218,000000,18.4505,18.6458,18.186,18.2324,4409676.7355511,0
+PG.US,D,19961219,000000,18.4287,19.0414,18.3675,18.3981,7178232.9499705,0
+PG.US,D,19961220,000000,19.3068,19.3274,18.8658,18.9328,13397240.891495,0
+PG.US,D,19961223,000000,18.9782,19.2397,18.7365,18.9782,4160212.0632688,0
+PG.US,D,19961224,000000,18.997,19.1529,18.9782,19.1124,1738866.3484393,0
+PG.US,D,19961226,000000,19.1963,19.3068,19.0621,19.0887,3688560.6475724,0
+PG.US,D,19961227,000000,19.1321,19.3274,19.0621,19.2614,3311806.7451068,0
+PG.US,D,19961230,000000,19.2614,19.3728,19.1321,19.1529,3358972.190767,0
+PG.US,D,19961231,000000,19.1124,19.1755,18.8194,18.8411,3438527.3261097,0
+PG.US,D,19970102,000000,18.7602,18.8411,18.1505,18.6684,7195843.8427709,0
+PG.US,D,19970103,000000,18.7168,18.997,18.7168,18.9782,5314914.5354407,0
+PG.US,D,19970106,000000,19.0187,19.3728,19.0187,19.1124,7876051.6533442,0
+PG.US,D,19970107,000000,18.997,19.4843,18.9161,19.4557,5084207.1770339,0
+PG.US,D,19970108,000000,19.435,19.5475,18.9782,19.1124,8382936.0046255,0
+PG.US,D,19970109,000000,19.1529,19.4143,19.1124,19.215,7307792.7223359,0
+PG.US,D,19970110,000000,18.9566,19.1529,18.7365,19.1321,7836276.6197601,0
+PG.US,D,19970113,000000,19.2397,19.2397,18.9328,18.9566,5578016.6517047,0
+PG.US,D,19970114,000000,18.9782,19.4143,18.9782,19.3068,4839281.5618462,0
+PG.US,D,19970115,000000,19.1529,19.3728,18.9566,19.1321,5009761.775236,0
+PG.US,D,19970116,000000,19.4143,19.6076,19.215,19.5475,6462226.5955367,0
+PG.US,D,19970117,000000,19.5475,19.8819,19.5257,19.7862,6180370.206302,0
+PG.US,D,19970120,000000,19.9184,19.9826,19.5721,19.7231,5142161.752599,0
+PG.US,D,19970121,000000,19.5721,19.7231,19.4843,19.6076,4465933.472654,0
+PG.US,D,19970122,000000,19.5257,19.654,19.3274,19.6076,6250267.4282913,0
+PG.US,D,19970123,000000,19.654,19.9826,19.3728,19.3728,5478572.9859349,0
+PG.US,D,19970124,000000,19.2614,19.4557,19.0621,19.0887,5809298.7411012,0
+PG.US,D,19970127,000000,18.9328,19.1963,18.8411,18.8658,5726901.3734912,0
+PG.US,D,19970128,000000,19.0621,20.098,18.9782,19.3512,16202160.244416,0
+PG.US,D,19970129,000000,19.435,19.654,19.1321,19.4775,10909979.512575,0
+PG.US,D,19970130,000000,19.6816,20.2015,19.5909,20.2015,9608668.9426079,0
+PG.US,D,19970131,000000,20.2015,20.4196,20.026,20.243,6320165.6639155,0
+PG.US,D,19970203,000000,20.0486,20.4413,19.9421,20.314,6531554.1547106,0
+PG.US,D,19970204,000000,20.2736,20.6603,20.1374,20.5961,6273565.826531,0
+PG.US,D,19970205,000000,20.6603,20.9701,20.3782,20.465,7393034.3494832,0
+PG.US,D,19970206,000000,20.5557,20.9701,20.4867,20.9493,8600013.0144949,0
+PG.US,D,19970207,000000,21.051,21.4772,21.0332,21.4032,9622308.4138594,0
+PG.US,D,19970210,000000,21.4032,21.5807,21.344,21.4772,8032324.7599369,0
+PG.US,D,19970211,000000,21.3657,21.7159,21.1496,21.6932,7095264.9059102,0
+PG.US,D,19970212,000000,21.6449,22.1322,21.6054,22.0869,6867390.6570566,0
+PG.US,D,19970213,000000,22.1086,22.369,21.8925,22.2151,10600276.545291,0
+PG.US,D,19970214,000000,22.2378,22.2575,21.8008,21.8688,7103784.5072678,0
+PG.US,D,19970218,000000,22.1322,22.6768,21.9734,22.6768,7275402.0190184,0
+PG.US,D,19970219,000000,22.588,22.7015,22.2575,22.2575,5779185.6754102,0
+PG.US,D,19970220,000000,21.9734,22.0405,21.7366,21.9349,7271994.1784753,0
+PG.US,D,19970221,000000,21.8925,22.0207,21.6449,21.7603,6166733.7759552,0
+PG.US,D,19970224,000000,21.4978,21.8925,21.4278,21.8688,6043421.0354954,0
+PG.US,D,19970225,000000,21.8688,21.8688,21.4772,21.5807,4768248.055131,0
+PG.US,D,19970226,000000,21.6251,21.6715,21.1022,21.3243,6608840.775141,0
+PG.US,D,19970227,000000,21.3243,21.4978,21.125,21.125,5291047.4880204,0
+PG.US,D,19970228,000000,20.8359,21.4032,20.7738,21.0332,6723053.1014438,0
+PG.US,D,19970303,000000,20.8556,21.3243,20.8359,21.0786,4817122.4892371,0
+PG.US,D,19970304,000000,21.2295,21.4506,20.8142,20.8142,5689964.5176348,0
+PG.US,D,19970305,000000,20.9267,21.1496,20.9267,21.0786,6119568.330295,0
+PG.US,D,19970306,000000,21.1022,21.1861,20.7935,20.8359,7758985.94479,0
+PG.US,D,19970307,000000,20.8359,21.2295,20.8359,21.1022,9302381.924947,0
+PG.US,D,19970310,000000,21.1861,21.9132,21.1861,21.8402,9105762.0946851,0
+PG.US,D,19970311,000000,21.8402,22.4163,21.7366,22.152,9150087.3353477,0
+PG.US,D,19970312,000000,21.9349,22.0405,21.6715,21.8925,6981047.5114328,0
+PG.US,D,19970313,000000,21.7366,21.8008,21.2059,21.2059,5806458.5361037,0
+PG.US,D,19970314,000000,21.3805,22.1086,21.3657,22.0207,9583665.6104617,0
+PG.US,D,19970317,000000,21.9349,22.1086,21.6449,21.9734,7313479.2141404,0
+PG.US,D,19970318,000000,22.0671,22.0869,21.6449,21.7603,4947251.924418,0
+PG.US,D,19970319,000000,21.6449,21.7603,21.1496,21.4032,6763967.4606587,0
+PG.US,D,19970320,000000,21.4032,21.4772,21.0332,21.0786,4500602.8272329,0
+PG.US,D,19970321,000000,21.344,21.7603,21.2995,21.3243,8686954.507374,0
+PG.US,D,19970324,000000,21.4978,21.6054,21.0135,21.6054,5697349.8615362,0
+PG.US,D,19970325,000000,21.6054,21.6449,21.0135,21.051,6381534.1618329,0
+PG.US,D,19970326,000000,21.2513,21.3657,21.0332,21.1861,6862848.5590573,0
+PG.US,D,19970327,000000,21.0332,21.125,20.4196,20.5961,10396274.412033,0
+PG.US,D,19970331,000000,20.5113,20.5321,19.8257,20.098,13350078.48674,0
+PG.US,D,19970401,000000,20.026,20.5961,19.8819,20.5321,9533093.3378934,0
+PG.US,D,19970402,000000,20.4413,20.4413,19.9826,20.1828,7084469.6941958,0
+PG.US,D,19970403,000000,20.1374,20.314,19.8257,20.1374,6294586.5871444,0
+PG.US,D,19970404,000000,19.9638,20.8359,19.9184,20.8359,7899919.7143994,0
+PG.US,D,19970407,000000,20.8142,20.9493,20.5321,20.5321,4938157.5920704,0
+PG.US,D,19970408,000000,20.5113,20.5557,20.1167,20.2736,7485658.2796271,0
+PG.US,D,19970409,000000,20.4413,21.1022,20.4413,20.9701,11404932.367416,0
+PG.US,D,19970410,000000,20.9493,21.1861,20.7738,20.9493,5874080.1477363,0
+PG.US,D,19970411,000000,20.7294,20.9059,20.3782,20.3782,7224830.7600851,0
+PG.US,D,19970414,000000,20.3367,20.9918,20.2233,20.9493,6442335.024205,0
+PG.US,D,19970415,000000,21.1022,21.4506,20.8833,21.344,9693903.4743109,0
+PG.US,D,19970416,000000,21.2059,21.7366,21.0786,21.6932,9685384.8865881,0
+PG.US,D,19970417,000000,21.6932,21.7159,21.2059,21.2769,6328686.278908,0
+PG.US,D,19970418,000000,21.2769,21.7366,21.1022,21.5374,6444611.6481965,0
+PG.US,D,19970421,000000,21.5807,21.9132,21.4032,21.5374,6691231.0473068,0
+PG.US,D,19970422,000000,21.5807,22.5268,21.4978,22.5268,9681406.3695948,0
+PG.US,D,19970423,000000,22.3285,22.4519,21.8402,21.9734,9539911.0462493,0
+PG.US,D,19970424,000000,21.9961,22.2151,21.4978,21.5374,10001337.926682,0
+PG.US,D,19970425,000000,21.4506,21.4772,20.9701,21.2769,8824473.340996,0
+PG.US,D,19970428,000000,21.1684,21.8224,20.9918,21.8224,7399853.071474,0
+PG.US,D,19970429,000000,22.1964,22.4519,21.9537,22.369,9393868.5567302,0
+PG.US,D,19970430,000000,22.3285,22.3285,22.0207,22.0207,7001501.6501355,0
+PG.US,D,19970501,000000,21.8925,22.1322,21.6715,21.9961,5690532.1531802,0
+PG.US,D,19970502,000000,21.8925,22.3483,21.8925,22.3285,5474026.8333961,0
+PG.US,D,19970505,000000,22.2851,22.7627,22.1746,22.7627,7599879.7286441,0
+PG.US,D,19970506,000000,22.5663,23.1592,22.5268,23.1592,10271825.386847,0
+PG.US,D,19970507,000000,23.1158,23.1365,22.7627,22.8504,7287337.5699983,0
+PG.US,D,19970508,000000,22.7449,23.1819,22.6768,22.7627,9171678.7724113,0
+PG.US,D,19970509,000000,22.9204,23.1158,22.588,23.1158,6341757.100979,0
+PG.US,D,19970512,000000,23.0951,23.4671,23.0467,23.4207,7895369.5073209,0
+PG.US,D,19970513,000000,23.4403,23.4403,23.1158,23.2026,5401858.0555896,0
+PG.US,D,19970514,000000,23.3536,23.6377,22.7627,22.8278,7377690.9579601,0
+PG.US,D,19970515,000000,22.7449,23.4207,22.7449,23.3989,5776338.3749683,0
+PG.US,D,19970516,000000,23.3171,23.4671,22.8031,22.879,8229508.1712048,0
+PG.US,D,19970519,000000,22.8504,23.2707,22.7627,23.0951,3477737.765053,0
+PG.US,D,19970520,000000,22.9609,23.3989,22.8504,23.3743,5696216.617715,0
+PG.US,D,19970521,000000,23.3989,23.6644,23.3348,23.5726,8355094.4947515,0
+PG.US,D,19970522,000000,23.618,23.989,23.4887,23.9258,7751032.9653431,0
+PG.US,D,19970523,000000,24.053,24.4467,24.053,24.1665,6950356.6738471,0
+PG.US,D,19970527,000000,24.0314,24.2059,24.0106,24.1853,6059898.6844746,0
+PG.US,D,19970528,000000,24.0106,24.1457,24.0106,24.0807,4105661.2737073,0
+PG.US,D,19970529,000000,24.0106,24.1457,23.7295,23.905,4917136.8314572,0
+PG.US,D,19970530,000000,23.6644,24.279,23.3171,24.1457,9281920.6908001,0
+PG.US,D,19970602,000000,23.905,23.9672,23.3743,23.3989,7368595.6119778,0
+PG.US,D,19970603,000000,23.2707,23.7907,23.2204,23.5134,6871938.8368652,0
+PG.US,D,19970604,000000,23.2934,23.685,23.2934,23.3348,4938157.5920704,0
+PG.US,D,19970605,000000,23.3536,23.905,23.2934,23.3348,5324007.8541534,0
+PG.US,D,19970606,000000,23.3989,23.9672,23.3989,23.8607,4865421.1787185,0
+PG.US,D,19970609,000000,24.0807,24.4763,23.905,24.3402,5358103.4913773,0
+PG.US,D,19970610,000000,24.3845,24.713,24.2996,24.4013,6556554.4459521,0
+PG.US,D,19970611,000000,24.279,24.5137,24.2267,24.4467,6214465.8435259,0
+PG.US,D,19970612,000000,24.3402,25.1718,24.3184,25.1057,6682707.3914095,0
+PG.US,D,19970613,000000,24.9932,25.1935,24.9321,25.015,6321867.5569171,0
+PG.US,D,19970616,000000,25.0386,25.0386,24.6016,24.7791,5368330.0539112,0
+PG.US,D,19970617,000000,24.5137,24.7959,24.3628,24.4467,6311638.9671135,0
+PG.US,D,19970618,000000,24.425,24.425,24.0807,24.2996,7151524.6839178,0
+PG.US,D,19970619,000000,24.4013,24.9528,24.4013,24.8907,6301976.9992204,0
+PG.US,D,19970620,000000,24.9093,24.9321,24.5365,24.5365,7795357.1923708,0
+PG.US,D,19970623,000000,24.425,24.6726,23.9465,23.9672,4709149.0857608,0
+PG.US,D,19970624,000000,24.1853,24.2494,23.9258,24.1014,7928900.5499041,0
+PG.US,D,19970625,000000,24.0846,24.3402,23.6377,23.835,6499732.1005734,0
+PG.US,D,19970626,000000,23.7907,24.1457,23.7699,23.905,5343900.4391199,0
+PG.US,D,19970627,000000,24.0678,24.496,23.8834,24.3964,6504843.861388,0
+PG.US,D,19970630,000000,24.4398,24.7377,24.1783,24.7377,7442471.3509604,0
+PG.US,D,19970701,000000,24.7377,24.8393,24.3184,24.4467,5862148.651296,0
+PG.US,D,19970702,000000,24.7791,24.8719,24.4467,24.7959,5197286.2595155,0
+PG.US,D,19970703,000000,24.9528,25.3257,24.9528,25.2123,3643668.7849992,0
+PG.US,D,19970707,000000,25.5023,25.6443,25.1057,25.2349,6387217.6127328,0
+PG.US,D,19970708,000000,25.2705,26.2718,25.2705,26.1554,8588643.0717906,0
+PG.US,D,19970709,000000,26.6141,27.1222,25.8032,26.1198,16156701.759933,0
+PG.US,D,19970710,000000,26.3971,26.6141,25.7203,26.1554,9197254.8082776,0
+PG.US,D,19970711,000000,26.1406,26.2185,25.7844,26.0735,6113318.2574847,0
+PG.US,D,19970714,000000,26.115,26.1722,25.741,25.9759,6470181.6022534,0
+PG.US,D,19970715,000000,26.0419,26.7512,25.8476,26.7137,8568758.5959033,0
+PG.US,D,19970716,000000,26.5934,26.9871,26.551,26.8805,8074944.0530581,0
+PG.US,D,19970717,000000,26.8805,27.0225,26.6891,26.8055,6228103.2875076,0
+PG.US,D,19970718,000000,26.9456,26.9693,25.9373,26.0419,8652857.8565151,0
+PG.US,D,19970721,000000,26.0972,26.1929,25.8259,26.179,5960455.0187049,0
+PG.US,D,19970722,000000,26.2185,26.5934,26.0232,26.5934,6455979.5636309,0
+PG.US,D,19970723,000000,26.8618,26.9239,26.551,26.6141,5334807.1204073,0
+PG.US,D,19970724,000000,26.6625,27.1439,26.2718,26.8805,6320165.6639155,0
+PG.US,D,19970725,000000,26.8805,27.1646,26.7897,26.847,4300574.142793,0
+PG.US,D,19970728,000000,26.8864,27.0077,26.4119,26.4848,4451736.502206,0
+PG.US,D,19970729,000000,26.3113,26.4208,26.0232,26.33,6692372.4002073,0
+PG.US,D,19970730,000000,26.5392,27.0285,26.3379,26.8134,5630865.5482644,0
+PG.US,D,19970731,000000,26.9693,27.1439,26.5865,26.6368,8121537.8086331,0
+PG.US,D,19970801,000000,26.6141,26.9871,26.179,26.5076,7375416.3612383,0
+PG.US,D,19970804,000000,26.4938,26.5934,26.0419,26.1336,6541778.6899747,0
+PG.US,D,19970805,000000,26.1198,26.2333,25.8259,25.9157,5617793.7125586,0
+PG.US,D,19970806,000000,25.3888,26.179,25.3326,26.0419,7178232.9499705,0
+PG.US,D,19970807,000000,26.179,26.2718,25.6443,25.6789,6455406.8599109,0
+PG.US,D,19970808,000000,25.5793,25.6443,25.1649,25.1935,10247955.298523,0
+PG.US,D,19970811,000000,25.2123,25.7203,24.9321,25.6651,8622739.7226496,0
+PG.US,D,19970812,000000,25.5674,25.5999,24.8719,24.938,6595763.8712605,0
+PG.US,D,19970813,000000,25.303,25.3888,24.6144,24.8186,10340016.661295,0
+PG.US,D,19970814,000000,24.8907,25.2902,24.6934,25.2902,7106632.8213445,0
+PG.US,D,19970815,000000,24.8719,24.9093,23.905,23.913,12341424.585897,0
+PG.US,D,19970818,000000,24.1211,24.1211,23.0725,23.6644,18109802.885974,0
+PG.US,D,19970819,000000,23.905,24.4398,23.8153,24.3184,13097196.8512,0
+PG.US,D,19970820,000000,24.2996,24.6934,24.2207,24.6934,8309634.9966327,0
+PG.US,D,19970821,000000,24.6934,24.8107,23.9317,24.1457,9072231.0521019,0
+PG.US,D,19970822,000000,23.6644,24.279,23.5371,24.2494,11483920.880848,0
+PG.US,D,19970825,000000,24.2494,24.2494,23.7373,23.8607,5215467.8287662,0
+PG.US,D,19970826,000000,23.6377,24.3402,23.6377,23.989,9329651.7447359,0
+PG.US,D,19970827,000000,24.0314,24.2059,23.4671,23.8607,10279784.448103,0
+PG.US,D,19970828,000000,23.8153,24.0461,23.4739,23.618,6729876.8916092,0
+PG.US,D,19970829,000000,23.5312,23.5666,23.2618,23.3171,6108199.4012258,0
+PG.US,D,19970902,000000,23.4147,24.1665,23.3989,24.1665,8403960.8197784,0
+PG.US,D,19970903,000000,24.1527,24.5611,24.0037,24.0106,7751605.6690631,0
+PG.US,D,19970904,000000,23.8834,24.0314,23.61,23.8912,5102955.3681953,0
+PG.US,D,19970905,000000,23.8153,23.8153,23.1217,23.2934,16261827.862968,0
+PG.US,D,19970908,000000,23.4403,23.763,23.3664,23.3989,8651151.9089738,0
+PG.US,D,19970909,000000,23.5134,23.6515,23.2135,23.4325,7020824.5722867,0
+PG.US,D,19970910,000000,23.1957,23.3348,22.6314,22.664,10924755.268552,0
+PG.US,D,19970911,000000,22.588,23.2402,22.4331,23.0261,12642598.829108,0
+PG.US,D,19970912,000000,23.2934,23.6348,22.8968,23.3743,9854152.0569922,0
+PG.US,D,19970915,000000,23.4671,24.0678,23.4671,23.7087,6657707.1001679,0
+PG.US,D,19970916,000000,23.9672,25.1363,23.9465,25.015,12571565.322393,0
+PG.US,D,19970917,000000,25.0672,25.2063,24.7791,25.0386,9455802.6629234,0
+PG.US,D,19970918,000000,24.9093,25.6591,24.8945,24.9093,11401524.526873,0
+PG.US,D,19970919,000000,24.713,25.1294,24.713,24.9932,11017378.185061,0
+PG.US,D,19970922,000000,25.3474,25.4096,24.7791,24.8719,5279109.9097707,0
+PG.US,D,19970923,000000,24.8907,24.8907,24.3628,24.6934,5409812.0486716,0
+PG.US,D,19970924,000000,24.6934,24.8393,23.989,24.1457,6585826.1946739,0
+PG.US,D,19970925,000000,24.053,24.1211,23.5726,23.989,5400440.9939956,0
+PG.US,D,19970926,000000,24.3184,24.425,23.989,24.2996,4623060.0598348,0
+PG.US,D,19970929,000000,24.2267,24.9093,24.0106,24.6016,4485544.2671176,0
+PG.US,D,19970930,000000,24.496,24.7377,24.1853,24.1853,3907622.3545814,0
+PG.US,D,19971001,000000,24.5838,24.9932,24.3628,24.7574,5533411.6478089,0
+PG.US,D,19971002,000000,24.7574,25.015,24.713,24.9764,4083499.1601934,0
+PG.US,D,19971003,000000,25.4806,25.5674,24.425,24.9528,7420592.0415843,0
+PG.US,D,19971006,000000,24.9528,25.3701,24.9321,25.2123,6021259.9356164,0
+PG.US,D,19971007,000000,25.1294,25.8949,25.1057,25.8791,5764119.0062156,0
+PG.US,D,19971008,000000,25.8259,25.8259,25.2349,25.5023,5895390.8079319,0
+PG.US,D,19971009,000000,25.0889,25.6295,24.9321,25.4096,3870116.8495445,0
+PG.US,D,19971010,000000,25.1294,25.5447,24.9528,25.4322,3300440.8569423,0
+PG.US,D,19971013,000000,25.5023,25.5447,25.1718,25.4806,2432992.3798622,0
+PG.US,D,19971014,000000,25.6986,25.6986,25.015,25.2349,5205809.9154129,0
+PG.US,D,19971015,000000,24.9932,25.4096,24.9932,25.1935,3385112.8212741,0
+PG.US,D,19971016,000000,25.3474,25.5447,24.7377,24.7959,4453431.2997634,0
+PG.US,D,19971017,000000,24.5838,25.015,24.3628,24.6726,5567213.330911,0
+PG.US,D,19971020,000000,24.713,25.1511,24.4467,25.1511,3809886.6636228,0
+PG.US,D,19971021,000000,25.0672,25.5674,25.0386,25.5674,3859604.4419681,0
+PG.US,D,19971022,000000,25.4598,25.4806,25.0386,25.2853,4257669.0046291,0
+PG.US,D,19971023,000000,24.6203,25.0386,24.5611,24.7791,5404136.7068511,0
+PG.US,D,19971024,000000,25.3474,25.3701,24.3402,24.7574,5327130.8632887,0
+PG.US,D,19971027,000000,24.3628,24.4763,22.9402,23.0033,7120266.2107866,0
+PG.US,D,19971028,000000,22.1086,24.6016,21.7159,24.5611,13516294.338094,0
+PG.US,D,19971029,000000,24.5365,24.6726,23.5933,23.8607,6854895.5796104,0
+PG.US,D,19971030,000000,23.4207,24.4763,23.3743,23.5933,5190755.4098371,0
+PG.US,D,19971031,000000,23.989,24.2267,23.4671,23.8153,5602452.3483053,0
+PG.US,D,19971103,000000,24.0807,24.8393,24.0807,24.8393,6133488.5784146,0
+PG.US,D,19971104,000000,24.7791,25.1935,24.6934,25.1294,5221436.1110737,0
+PG.US,D,19971105,000000,25.1294,25.4806,24.713,25.303,6814545.8150363,0
+PG.US,D,19971106,000000,24.9093,25.1511,24.6726,25.0889,4847239.6094678,0
+PG.US,D,19971107,000000,24.6203,25.1294,24.3845,24.8393,6394892.8562164,0
+PG.US,D,19971110,000000,25.1718,25.1718,24.7791,24.8393,4139759.9518359,0
+PG.US,D,19971111,000000,25.0386,25.5447,24.9321,25.3257,4602037.2719516,0
+PG.US,D,19971112,000000,25.1511,25.6591,25.015,25.1057,7314897.2893693,0
+PG.US,D,19971113,000000,25.4806,25.6591,24.9528,25.6295,6661398.7584838,0
+PG.US,D,19971114,000000,25.6295,26.2718,25.5674,26.2185,7960152.9412258,0
+PG.US,D,19971117,000000,26.2718,26.5312,25.9157,25.9157,7773193.0515871,0
+PG.US,D,19971118,000000,25.8259,25.9373,25.525,25.6591,5477431.6330344,0
+PG.US,D,19971119,000000,25.6591,26.2718,25.6295,26.115,6282093.536968,0
+PG.US,D,19971120,000000,26.2185,27.1439,26.115,26.6368,8679569.1634725,0
+PG.US,D,19971121,000000,26.9456,26.9693,26.4208,26.8805,5152388.3151329,0
+PG.US,D,19971124,000000,26.7897,27.2258,26.3754,26.8134,5592516.6989886,0
+PG.US,D,19971125,000000,26.8805,27.2761,26.7512,27.2258,5755030.7556775,0
+PG.US,D,19971126,000000,27.2258,27.2564,26.4376,26.5076,4416783.3298543,0
+PG.US,D,19971128,000000,26.5934,26.9693,26.5747,26.6841,1771259.0790266,0
+PG.US,D,19971201,000000,26.9693,27.4724,26.8134,27.2978,5120570.3155354,0
+PG.US,D,19971202,000000,26.9239,27.866,26.8805,27.6915,4697218.6029553,0
+PG.US,D,19971203,000000,27.6915,27.9953,27.3412,27.8878,4679031.96553,0
+PG.US,D,19971204,000000,27.798,28.2824,27.5376,27.7545,5429421.8295003,0
+PG.US,D,19971205,000000,27.7111,28.3485,27.5178,28.236,4486675.483669,0
+PG.US,D,19971208,000000,28.1936,28.3485,27.9509,28.0871,4496055.6610591,0
+PG.US,D,19971209,000000,28.0871,28.1462,27.7111,27.9953,3666112.689016,0
+PG.US,D,19971210,000000,27.798,28.1462,27.5572,27.8878,4944695.5371933,0
+PG.US,D,19971211,000000,27.8404,28.3485,27.7111,28.017,5983186.795034,0
+PG.US,D,19971212,000000,28.0357,28.3682,27.7763,28.236,5017145.0918677,0
+PG.US,D,19971215,000000,28.1462,28.3899,27.8404,28.2824,3843125.779354,0
+PG.US,D,19971216,000000,28.1936,29.2196,28.1689,29.1969,6486947.123545,0
+PG.US,D,19971217,000000,29.0933,29.1752,28.236,28.4807,5867826.0203863,0
+PG.US,D,19971218,000000,28.604,28.604,27.6915,27.798,4927078.5625834,0
+PG.US,D,19971219,000000,27.3412,28.1285,26.8322,27.9736,9653565.8733557,0
+PG.US,D,19971222,000000,28.017,28.236,27.7545,27.9736,4158789.9335002,0
+PG.US,D,19971223,000000,27.9312,28.5231,27.1439,27.2258,3926375.6139173,0
+PG.US,D,19971224,000000,27.578,27.6421,27.3205,27.3412,3838863.4445879,0
+PG.US,D,19971226,000000,27.1646,27.6421,27.1439,27.1844,1025988.0713153,0
+PG.US,D,19971229,000000,27.4724,28.0643,27.3817,27.9509,4010194.097661,0
+PG.US,D,19971230,000000,28.0871,28.3021,27.8878,28.2824,3095582.2021907,0
+PG.US,D,19971231,000000,28.1285,28.2596,27.8404,27.9509,3280554.3537852,0
+PG.US,D,19980102,000000,27.7763,28.3485,27.6214,28.3485,4387522.7311164,0
+PG.US,D,19980105,000000,28.4303,29.0016,28.1689,28.9148,7098103.0836379,0
+PG.US,D,19980106,000000,28.5448,28.9808,28.5231,28.8259,5462946.790274,0
+PG.US,D,19980107,000000,28.5852,28.6266,28.2143,28.5231,6086892.7955699,0
+PG.US,D,19980108,000000,28.3682,28.5231,28.1936,28.1936,4132939.2025753,0
+PG.US,D,19980109,000000,27.9736,28.1689,27.3205,27.6214,6494901.1166269,0
+PG.US,D,19980112,000000,27.1844,28.8536,27.1646,28.8259,7054351.5603302,0
+PG.US,D,19980113,000000,28.5665,28.9374,28.2143,28.4097,6159343.3638791,0
+PG.US,D,19980114,000000,28.4303,28.5004,27.7319,28.2143,5591938.927094,0
+PG.US,D,19980115,000000,28.1285,28.2143,27.9114,27.9953,3567236.6587918,0
+PG.US,D,19980116,000000,28.1689,28.1689,27.6421,27.7763,7362632.3978449,0
+PG.US,D,19980120,000000,28.1285,28.3485,27.9736,28.2824,4848372.8532891,0
+PG.US,D,19980121,000000,28.4569,28.6572,27.9736,28.3682,5098405.1611169,0
+PG.US,D,19980122,000000,28.4303,28.4569,27.7111,27.9736,4812861.168106,0
+PG.US,D,19980123,000000,28.1936,28.1936,27.4023,27.4527,5594777.1048217,0
+PG.US,D,19980126,000000,27.4951,27.6727,27.3817,27.4951,5046976.3670558,0
+PG.US,D,19980127,000000,27.3412,28.4807,27.3412,28.3248,10672450.391273,0
+PG.US,D,19980128,000000,28.3682,28.3682,27.4951,27.7545,5544772.4677989,0
+PG.US,D,19980129,000000,27.7545,28.0871,27.0778,27.3205,7697900.2510105,0
+PG.US,D,19980130,000000,27.2761,27.6727,27.1439,27.4527,5911869.4705459,0
+PG.US,D,19980202,000000,27.7319,27.9509,27.5572,27.8404,4919690.1777771,0
+PG.US,D,19980203,000000,27.8404,28.6572,27.5572,28.4807,7206078.5143841,0
+PG.US,D,19980204,000000,28.017,28.3899,28.017,28.1462,4394335.3712979,0
+PG.US,D,19980205,000000,28.3248,28.3248,27.8404,27.8878,4574187.6529984,0
+PG.US,D,19980206,000000,28.1087,28.8743,28.0871,28.7165,5869532.9815626,0
+PG.US,D,19980209,000000,28.6997,28.8536,28.3899,28.5448,4023836.6098173,0
+PG.US,D,19980210,000000,28.7165,29.2896,28.604,29.0016,7039572.763448,0
+PG.US,D,19980211,000000,29.1752,29.4169,29.0696,29.334,5308946.2531333,0
+PG.US,D,19980212,000000,29.334,29.5511,28.8536,29.3962,4784164.150374,0
+PG.US,D,19980213,000000,29.0933,29.6832,29.0933,29.6636,5162337.1417035,0
+PG.US,D,19980217,000000,29.6832,29.6832,28.9592,29.1555,4822234.2500517,0
+PG.US,D,19980218,000000,29.3962,29.6349,29.1969,29.5511,4864285.9076275,0
+PG.US,D,19980219,000000,29.2699,29.3962,28.8043,28.894,4594364.0557379,0
+PG.US,D,19980220,000000,29.1347,29.2196,28.8043,29.1969,4754332.875186,0
+PG.US,D,19980223,000000,29.3962,29.4879,29.0499,29.3094,4661702.8632325,0
+PG.US,D,19980224,000000,29.1969,29.4879,28.894,29.0499,4218739.3425539,0
+PG.US,D,19980225,000000,29.2482,29.3518,29.0696,29.2196,3596500.2984343,0
+PG.US,D,19980226,000000,29.0696,29.2896,28.9148,29.2482,3056092.0000143,0
+PG.US,D,19980227,000000,29.4169,29.8599,29.116,29.7257,6658843.3848939,0
+PG.US,D,19980302,000000,29.4169,29.5905,28.894,28.894,5171143.6017386,0
+PG.US,D,19980303,000000,28.7589,28.9808,28.5852,28.8043,5874363.9655091,0
+PG.US,D,19980304,000000,28.7835,28.8043,28.5448,28.7589,3695665.2146058,0
+PG.US,D,19980305,000000,28.4807,28.604,27.9736,28.2596,4376434.5789152,0
+PG.US,D,19980306,000000,28.4097,29.4169,28.4097,29.2896,4912021.0161029,0
+PG.US,D,19980309,000000,29.2896,29.8599,29.2482,29.8599,6607988.3081877,0
+PG.US,D,19980310,000000,29.8105,30.3847,29.8105,30.142,5788840.5478589,0
+PG.US,D,19980311,000000,30.1213,30.4498,30.0798,30.3147,4364505.1097446,0
+PG.US,D,19980312,000000,29.7869,29.9852,29.4445,29.4879,4706881.5844833,0
+PG.US,D,19980313,000000,29.2482,29.2699,28.7835,28.8743,6092572.1919299,0
+PG.US,D,19980316,000000,28.7401,29.116,28.7165,28.7835,5567508.2986677,0
+PG.US,D,19980317,000000,28.894,29.5274,28.7589,29.2482,4998963.522617,0
+PG.US,D,19980318,000000,29.116,29.703,29.0499,29.6636,4582997.1539383,0
+PG.US,D,19980319,000000,29.7257,29.924,29.5708,29.8599,3776925.2838551,0
+PG.US,D,19980320,000000,29.924,30.0976,29.7257,29.8805,6890975.9139739,0
+PG.US,D,19980323,000000,29.9437,30.2762,29.8105,30.2239,5841120.7952383,0
+PG.US,D,19980324,000000,30.1213,30.6718,29.9674,30.2565,5052381.0683572,0
+PG.US,D,19980325,000000,30.2959,30.361,29.7869,29.8805,5457828.94765,0
+PG.US,D,19980326,000000,29.9437,30.7754,29.8599,30.1213,6004779.2457325,0
+PG.US,D,19980327,000000,30.2959,30.3147,29.2699,29.4643,5225701.4867445,0
+PG.US,D,19980330,000000,29.3725,29.9013,29.3725,29.9013,3600762.6332005,0
+PG.US,D,19980331,000000,29.9013,30.1213,29.3094,29.5511,5502724.8647628,0
+PG.US,D,19980401,000000,29.0933,30.7546,29.0933,30.6718,9158607.9503402,0
+PG.US,D,19980402,000000,30.6886,31.4038,30.5367,31.3683,6500870.4125693,0
+PG.US,D,19980403,000000,31.3683,31.3683,30.6718,30.8661,6207080.4996244,0
+PG.US,D,19980406,000000,30.8158,30.9085,30.4024,30.4498,4685851.7011558,0
+PG.US,D,19980407,000000,30.5978,30.5978,30.0592,30.4735,4668521.5852234,0
+PG.US,D,19980408,000000,30.4922,30.7546,30.1627,30.2239,5259223.4066135,0
+PG.US,D,19980409,000000,30.3354,30.7546,30.0592,30.2051,2848672.9034983,0
+PG.US,D,19980413,000000,30.2051,30.2051,29.6142,29.7681,4602885.6843653,0
+PG.US,D,19980414,000000,29.9437,29.9437,29.3094,29.3962,5056355.530811,0
+PG.US,D,19980415,000000,29.4445,29.5087,28.7835,29.0696,7606697.4370001,0
+PG.US,D,19980416,000000,29.1347,29.3725,28.8536,29.0223,6514227.0796829,0
+PG.US,D,19980417,000000,29.0933,29.924,29.0933,29.8105,6000234.1068285,0
+PG.US,D,19980420,000000,29.9674,29.9674,29.3518,29.4169,5520060.0488697,0
+PG.US,D,19980421,000000,29.2482,29.4169,29.0933,29.1969,9135027.7615974,0
+PG.US,D,19980422,000000,29.0933,29.6636,29.0696,29.4169,6891256.690842,0
+PG.US,D,19980423,000000,29.4169,30.9905,29.4169,30.1213,13770874.825731,0
+PG.US,D,19980424,000000,29.9852,30.512,29.9437,29.9437,7573741.1254068,0
+PG.US,D,19980427,000000,29.6349,29.7484,28.7835,29.2196,8784128.6445965,0
+PG.US,D,19980428,000000,29.2896,29.4169,28.0871,28.2824,8986993.4794943,0
+PG.US,D,19980429,000000,28.3682,28.6997,28.3248,28.5448,6020123.6508904,0
+PG.US,D,19980430,000000,28.7165,29.1347,28.6572,28.7835,7776604.9466697,0
+PG.US,D,19980501,000000,29.0696,29.2196,28.7401,29.2196,3729475.0067873,0
+PG.US,D,19980504,000000,29.3962,30.0286,29.3094,29.4879,6239750.9661751,0
+PG.US,D,19980505,000000,29.2896,29.3518,28.8043,29.3094,4850937.3495931,0
+PG.US,D,19980506,000000,28.894,29.1347,28.4807,28.8043,5295309.8227865,0
+PG.US,D,19980507,000000,28.7401,28.7589,28.1087,28.3021,5118866.3952639,0
+PG.US,D,19980508,000000,28.3248,28.9148,28.3021,28.3682,4551743.7489816,0
+PG.US,D,19980511,000000,28.4569,28.8043,28.1087,28.3485,4323021.0877145,0
+PG.US,D,19980512,000000,28.5004,28.8536,28.2596,28.4807,6542065.5486522,0
+PG.US,D,19980513,000000,28.5231,29.0933,28.5231,29.0223,4757456.8979562,0
+PG.US,D,19980514,000000,28.5448,29.2196,28.5448,29.116,4492361.9754735,0
+PG.US,D,19980515,000000,29.116,29.1969,28.6997,28.6997,5140743.6773701,0
+PG.US,D,19980518,000000,28.9592,29.703,28.8259,29.5905,5000377.5433063,0
+PG.US,D,19980519,000000,29.1969,29.5511,29.116,29.2896,3601616.1137886,0
+PG.US,D,19980520,000000,29.3725,29.7681,29.1347,29.7681,5956191.6703038,0
+PG.US,D,19980521,000000,29.7681,29.7681,29.2699,29.3725,3996554.6264095,0
+PG.US,D,19980522,000000,29.2896,29.5087,28.9592,29.3725,3129963.6844572,0
+PG.US,D,19980526,000000,29.3725,29.5274,28.7589,28.7589,3908762.693847,0
+PG.US,D,19980527,000000,28.7589,29.3962,28.5448,29.0016,5468625.1729993,0
+PG.US,D,19980528,000000,29.3518,29.5087,29.0016,29.4445,4363651.6291565,0
+PG.US,D,19980529,000000,29.5274,29.6636,29.1555,29.3725,3813857.0715369,0
+PG.US,D,19980601,000000,29.3962,29.9852,29.2699,29.9437,6191453.2903287,0
+PG.US,D,19980602,000000,29.9437,30.3147,29.8323,30.0059,6289758.6441026,0
+PG.US,D,19980603,000000,29.924,30.4024,29.8599,30.0592,5065736.7218359,0
+PG.US,D,19980604,000000,29.6142,30.2762,29.5511,30.2762,4364223.3192417,0
+PG.US,D,19980605,000000,30.2051,30.8158,30.0592,30.7754,5730598.0999815,0
+PG.US,D,19980608,000000,30.7754,30.9529,30.6718,30.7754,3815564.0327131,0
+PG.US,D,19980609,000000,31.171,31.171,30.7103,30.9085,5274567.8117714,0
+PG.US,D,19980610,000000,30.7961,31.0664,30.3847,30.4024,3987178.503559,0
+PG.US,D,19980611,000000,30.3354,30.4735,29.5708,29.6142,5764119.0062156,0
+PG.US,D,19980612,000000,29.5905,30.0798,29.3518,29.8599,7238466.1767969,0
+PG.US,D,19980615,000000,29.3094,30.2565,29.3094,29.703,4240623.7201044,0
+PG.US,D,19980616,000000,29.9674,30.7103,29.6832,30.5978,8273832.3982325,0
+PG.US,D,19980617,000000,30.7961,31.5222,30.6165,31.2401,9622308.4138594,0
+PG.US,D,19980618,000000,31.1917,31.5853,31.1917,31.4808,6142016.2888514,0
+PG.US,D,19980619,000000,31.54,31.54,30.5801,30.9529,8629846.3169528,0
+PG.US,D,19980622,000000,30.8888,31.171,30.361,30.361,3834319.3193189,0
+PG.US,D,19980623,000000,30.7961,31.2095,30.6165,30.9085,4584420.2973417,0
+PG.US,D,19980624,000000,31.1473,31.8734,30.9717,31.824,5762414.0723091,0
+PG.US,D,19980625,000000,31.7373,32.0924,31.4354,31.6248,5944830.8503138,0
+PG.US,D,19980626,000000,31.54,31.9593,31.5222,31.6553,3248444.4273356,0
+PG.US,D,19980629,000000,31.9365,32.3923,31.8922,32.2897,4986179.5592234,0
+PG.US,D,19980630,000000,32.3105,32.3105,31.6248,31.8922,4659715.1251883,0
+PG.US,D,19980701,000000,32.1546,32.3923,31.6041,32.3263,5536246.7846318,0
+PG.US,D,19980702,000000,32.2187,32.4851,32.1762,32.416,3122292.4955132,0
+PG.US,D,19980706,000000,32.5462,32.924,32.3105,32.924,4238917.7725631,0
+PG.US,D,19980707,000000,32.7031,32.7031,32.0707,32.3105,5604158.2958466,0
+PG.US,D,19980708,000000,32.1546,32.2897,31.8734,32.194,3849659.6699372,0
+PG.US,D,19980709,000000,32.1762,32.2454,31.5853,31.6553,3559282.6657099,0
+PG.US,D,19980710,000000,31.5626,32.638,31.5222,32.3735,5498458.4754572,0
+PG.US,D,19980713,000000,32.3735,32.416,31.7826,31.9365,3358690.400264,0
+PG.US,D,19980714,000000,31.8518,32.8373,31.8518,32.7031,4542082.7947234,0
+PG.US,D,19980715,000000,32.4851,32.4851,31.9593,31.9789,4204826.1898787,0
+PG.US,D,19980716,000000,31.9593,32.5048,31.8734,32.3499,4528446.3643767,0
+PG.US,D,19980717,000000,31.8734,32.1762,31.6041,31.6978,8509941.417036,0
+PG.US,D,19980720,000000,31.7373,31.9148,31.389,31.5222,4533844.9838687,0
+PG.US,D,19980721,000000,31.5222,31.6041,30.6491,30.9085,4986459.3224566,0
+PG.US,D,19980722,000000,30.8158,30.8661,30.4498,30.512,6354542.0780075,0
+PG.US,D,19980723,000000,30.4735,30.7103,30.2051,30.2239,5268886.3881415,0
+PG.US,D,19980724,000000,30.512,31.2095,30.3147,30.734,6815681.0861274,0
+PG.US,D,19980727,000000,30.4735,31.5626,30.3354,31.3219,4769102.549354,0
+PG.US,D,19980728,000000,30.9303,31.3022,30.2959,31.171,5395893.8278218,0
+PG.US,D,19980729,000000,30.9905,31.3683,30.361,30.8661,4595214.4954212,0
+PG.US,D,19980730,000000,30.8661,31.4808,28.8743,29.2896,29064957.06526,0
+PG.US,D,19980731,000000,29.2896,29.2896,27.6915,27.798,22320596.344526,0
+PG.US,D,19980803,000000,27.6915,27.7545,26.4848,26.7049,18477468.537901,0
+PG.US,D,19980804,000000,26.9032,27.7763,26.8805,27.2258,22390775.357017,0
+PG.US,D,19980805,000000,27.6727,28.5852,27.2258,28.5665,13356899.236,0
+PG.US,D,19980806,000000,28.017,28.5852,27.3412,27.65,14759358.405644,0
+PG.US,D,19980807,000000,28.0643,28.1462,27.5178,27.5997,8066134.5521183,0
+PG.US,D,19980810,000000,27.578,28.1936,27.5178,27.9509,6306241.3612563,0
+PG.US,D,19980811,000000,27.3599,27.7763,26.9693,27.7111,8820211.0062298,0
+PG.US,D,19980812,000000,27.798,28.1689,27.6727,27.8878,5231949.5322851,0
+PG.US,D,19980813,000000,27.7763,28.1087,27.3817,27.4724,5593930.7196779,0
+PG.US,D,19980814,000000,27.4527,27.8463,27.2258,27.4951,6137469.1226777,0
+PG.US,D,19980817,000000,27.5178,28.1689,27.4724,28.1285,6467342.4108908,0
+PG.US,D,19980818,000000,28.1936,28.4807,28.017,28.3682,5306104.020866,0
+PG.US,D,19980819,000000,28.3021,28.4303,27.9312,28.1087,4746659.6589721,0
+PG.US,D,19980820,000000,28.0871,28.1462,27.4023,27.4724,6345446.732025,0
+PG.US,D,19980821,000000,27.1646,27.7545,26.9871,27.6727,8064714.4496195,0
+PG.US,D,19980824,000000,27.6727,28.3485,27.65,28.3021,5261498.0033353,0
+PG.US,D,19980825,000000,28.7165,29.116,28.5665,29.0016,6829037.753241,0
+PG.US,D,19980826,000000,28.5665,29.1969,28.3682,29.0223,5685135.560958,0
+PG.US,D,19980827,000000,28.7165,28.7165,27.7319,28.2143,10800868.810738,0
+PG.US,D,19980828,000000,28.3682,28.9592,27.8463,28.6572,9088142.0791705,0
+PG.US,D,19980831,000000,28.1285,28.4097,26.7897,26.7897,10231196.872675,0
+PG.US,D,19980901,000000,27.1005,28.242,26.3754,28.017,11100912.851032,0
+PG.US,D,19980902,000000,27.9312,28.1689,27.3599,27.5997,8914262.134317,0
+PG.US,D,19980903,000000,27.4023,27.4724,26.5312,26.9032,8720765.3131903,0
+PG.US,D,19980904,000000,27.1439,27.3205,25.5861,26.4848,7554418.2032556,0
+PG.US,D,19980908,000000,27.2258,27.9312,26.5312,27.8878,8417032.6554844,0
+PG.US,D,19980909,000000,27.4261,27.4261,25.1718,25.1718,18068606.736257,0
+PG.US,D,19980910,000000,24.2563,24.4763,22.8031,24.1665,20233381.1845,0
+PG.US,D,19980911,000000,24.2267,24.9093,23.4207,23.5933,11376803.998864,0
+PG.US,D,19980914,000000,24.1853,24.3402,23.5528,24.2059,10318990.832507,0
+PG.US,D,19980915,000000,24.2059,24.4763,24.0609,24.4013,6056210.0670634,0
+PG.US,D,19980916,000000,24.496,24.6203,23.905,24.5137,8207062.2399182,0
+PG.US,D,19980917,000000,22.8574,23.6644,22.8574,23.3989,11264001.638711,0
+PG.US,D,19980918,000000,23.5528,24.4013,23.1819,24.1457,12045641.866734,0
+PG.US,D,19980921,000000,23.4671,24.9093,23.3536,24.5137,7718643.2756603,0
+PG.US,D,19980922,000000,24.8719,25.3474,24.7574,25.015,7570612.034462,0
+PG.US,D,19980923,000000,25.8259,26.2501,25.1718,26.2501,7406105.1715542,0
+PG.US,D,19980924,000000,25.9827,26.2718,24.7377,25.3888,5951077.8822194,0
+PG.US,D,19980925,000000,24.9932,25.1718,24.6726,24.6934,5499032.1928121,0
+PG.US,D,19980928,000000,25.2349,26.0735,25.1294,25.7844,6240038.8384875,0
+PG.US,D,19980929,000000,25.741,26.0972,24.9764,25.3701,8655699.0751476,0
+PG.US,D,19980930,000000,25.2123,25.4598,24.5137,24.9093,6303682.9467618,0
+PG.US,D,19981001,000000,24.5137,25.015,24.3845,24.9093,7126519.3245017,0
+PG.US,D,19981002,000000,24.8186,26.3527,24.7959,26.2501,9673450.3492431,0
+PG.US,D,19981005,000000,26.0972,26.3113,25.5023,25.9827,7875197.1591212,0
+PG.US,D,19981006,000000,26.2185,26.6368,25.8555,26.0035,6697767.9787946,0
+PG.US,D,19981007,000000,26.0735,27.2258,25.6986,27.1005,11311169.111641,0
+PG.US,D,19981008,000000,27.1005,27.866,26.6141,27.5376,15282154.797629,0
+PG.US,D,19981009,000000,27.7319,27.7545,26.551,27.1005,9879727.0792236,0
+PG.US,D,19981012,000000,27.3205,27.7763,26.9032,27.1005,4924238.3575858,0
+PG.US,D,19981013,000000,27.1844,27.6727,26.9693,27.5997,5189049.4622957,0
+PG.US,D,19981014,000000,27.5376,28.0643,27.1844,28.017,6905180.9935011,0
+PG.US,D,19981015,000000,27.5572,29.3094,27.5178,29.0499,9203215.9951407,0
+PG.US,D,19981016,000000,29.0499,29.6832,28.9374,29.334,10040543.29745,0
+PG.US,D,19981019,000000,29.1969,29.1969,28.7165,28.7401,5498747.3614045,0
+PG.US,D,19981020,000000,28.7165,29.334,28.5231,28.7835,7928047.069316,0
+PG.US,D,19981021,000000,28.6266,29.3725,28.3485,29.3518,5753040.9903634,0
+PG.US,D,19981022,000000,29.3518,30.4735,29.0696,30.4212,12220097.556212,0
+PG.US,D,19981023,000000,30.4735,30.8158,30.2762,30.6165,10578969.939636,0
+PG.US,D,19981026,000000,30.4735,30.7546,30.1835,30.6886,7288470.8138196,0
+PG.US,D,19981027,000000,30.9085,30.9303,29.9852,29.9852,6539512.2023321,0
+PG.US,D,19981028,000000,29.8391,29.9437,29.3518,29.5511,5868964.3323821,0
+PG.US,D,19981029,000000,29.5905,30.512,29.4643,30.4735,5547900.5451088,0
+PG.US,D,19981030,000000,30.7961,31.171,30.5573,31.0664,6453985.7437772,0
+PG.US,D,19981102,000000,31.1256,31.5222,31.0427,31.458,6000515.8973315,0
+PG.US,D,19981103,000000,31.1473,31.5222,31.0664,31.389,5076532.9471852,0
+PG.US,D,19981104,000000,31.171,31.4354,30.512,30.512,7275114.146706,0
+PG.US,D,19981105,000000,30.5978,31.4354,30.4814,31.2835,5219734.218072,0
+PG.US,D,19981106,000000,31.171,31.5222,31.0664,31.5222,5512952.4409316,0
+PG.US,D,19981109,000000,31.4354,31.4354,30.7961,31.0121,4933042.7903512,0
+PG.US,D,19981110,000000,30.5573,31.9789,30.5573,31.8734,9078771.0244945,0
+PG.US,D,19981111,000000,31.8734,32.0205,31.3683,31.6327,6472168.3266629,0
+PG.US,D,19981112,000000,31.4038,31.9593,31.4038,31.6978,4349164.7591264,0
+PG.US,D,19981113,000000,31.6327,31.759,31.171,31.3683,4600329.2971405,0
+PG.US,D,19981116,000000,31.4995,32.0471,31.458,32.0471,5377421.3453541,0
+PG.US,D,19981117,000000,31.7826,31.9997,31.2401,31.3219,5785147.8759082,0
+PG.US,D,19981118,000000,31.3683,31.4808,30.8661,31.171,5468059.5647235,0
+PG.US,D,19981119,000000,31.3456,31.6327,31.0427,31.5222,4682441.833343,0
+PG.US,D,19981120,000000,31.8044,32.0205,31.6553,32.0205,6350565.588284,0
+PG.US,D,19981123,000000,32.0924,32.7673,31.8922,32.7673,6573890.6436939,0
+PG.US,D,19981124,000000,32.3105,32.5709,32.1319,32.194,6546900.5871383,0
+PG.US,D,19981125,000000,31.8518,32.0471,31.4354,31.6791,4581009.415894,0
+PG.US,D,19981127,000000,31.5853,31.6791,31.2835,31.2835,1262383.9487963,0
+PG.US,D,19981130,000000,31.2401,31.3219,30.5367,30.6886,5486244.174879,0
+PG.US,D,19981201,000000,30.4212,31.2095,30.2327,30.7961,4557144.3957435,0
+PG.US,D,19981202,000000,30.7546,31.5222,30.1213,31.4808,5725203.535029,0
+PG.US,D,19981203,000000,31.4808,31.9789,30.9303,30.9905,6868817.8549997,0
+PG.US,D,19981204,000000,31.4038,32.2187,31.3456,32.2187,6045975.3954503,0
+PG.US,D,19981207,000000,31.8922,32.0924,31.6327,31.6553,4111625.5014751,0
+PG.US,D,19981208,000000,31.2095,31.2401,30.1627,30.3847,10781268.152623,0
+PG.US,D,19981209,000000,29.7681,29.7869,28.9374,29.4643,12283457.846713,0
+PG.US,D,19981210,000000,29.6636,30.0354,29.116,29.334,10478104.144097,0
+PG.US,D,19981211,000000,29.6832,29.8805,29.2482,29.7869,7763254.3613655,0
+PG.US,D,19981214,000000,29.3518,30.3847,29.2482,30.3354,7121121.7186445,0
+PG.US,D,19981215,000000,30.6718,31.4354,30.5367,31.3456,8421578.8080232,0
+PG.US,D,19981216,000000,31.2401,31.2401,30.5978,30.7754,5188759.5627136,0
+PG.US,D,19981217,000000,30.8464,30.9905,30.4212,30.5978,4587258.4750694,0
+PG.US,D,19981218,000000,30.5367,31.0121,30.3847,30.5801,9254359.9577941,0
+PG.US,D,19981221,000000,30.4922,31.171,30.4735,30.5573,6110758.8293552,0
+PG.US,D,19981222,000000,30.5801,31.7373,30.4922,31.5222,6702029.2999258,0
+PG.US,D,19981223,000000,31.832,32.9004,31.6553,32.7495,8799753.8266225,0
+PG.US,D,19981224,000000,32.3923,33.2033,32.3923,32.8373,3823240.2898317,0
+PG.US,D,19981228,000000,32.8373,33.1609,32.3263,32.6153,3832046.7498668,0
+PG.US,D,19981229,000000,32.5462,32.9004,32.4851,32.7495,4044007.944382,0
+PG.US,D,19981230,000000,32.8077,32.9004,32.1319,32.3105,2877084.0761877,0
+PG.US,D,19981231,000000,32.269,32.4653,31.7165,31.9789,4127254.7380406,0
+PG.US,D,19990104,000000,31.5222,32.269,31.2598,31.5222,7171408.1461703,0
+PG.US,D,19990105,000000,31.54,32.3923,31.54,32.0707,6352834.1031963,0
+PG.US,D,19990106,000000,32.1122,32.5709,31.759,32.4436,6780448.1505425,0
+PG.US,D,19990107,000000,32.0707,32.2897,31.4038,31.832,5734005.9405246,0
+PG.US,D,19990108,000000,31.7373,31.759,30.4922,31.2401,9553262.6451884,0
+PG.US,D,19990111,000000,30.5801,30.9085,30.1213,30.5573,9310046.0184468,0
+PG.US,D,19990112,000000,30.4735,31.1256,30.2959,30.9717,9515755.1128817,0
+PG.US,D,19990113,000000,30.3847,31.1473,30.0798,30.8158,8976202.3223195,0
+PG.US,D,19990114,000000,30.8661,30.9905,29.334,29.8391,10739785.144228,0
+PG.US,D,19990115,000000,29.9437,30.6491,29.5708,30.3354,8985571.3497257,0
+PG.US,D,19990119,000000,30.7103,30.7546,29.7681,30.2762,5891123.4049912,0
+PG.US,D,19990120,000000,30.1627,30.2051,29.5274,29.6832,4297733.9377954,0
+PG.US,D,19990121,000000,29.9852,30.3847,29.1347,30.2959,11977732.382789,0
+PG.US,D,19990122,000000,29.9437,30.4922,29.2896,29.8805,7380248.3588199,0
+PG.US,D,19990125,000000,29.7681,30.1213,29.116,29.2896,9689363.4035814,0
+PG.US,D,19990126,000000,29.0933,30.1627,28.7165,29.9674,8295997.5526511,0
+PG.US,D,19990127,000000,29.8805,30.6886,29.5708,30.2327,7547597.4539949,0
+PG.US,D,19990128,000000,30.2327,31.0121,30.2327,30.7546,7278528.0690585,0
+PG.US,D,19990129,000000,31.1256,31.8734,31.0427,31.832,10079471.94589,0
+PG.US,D,19990201,000000,31.5626,31.832,31.2598,31.7373,7400991.3834698,0
+PG.US,D,19990202,000000,31.5626,31.6041,30.734,30.9905,7025939.374006,0
+PG.US,D,19990203,000000,30.9905,31.4038,30.8158,31.1256,5368610.8307792,0
+PG.US,D,19990204,000000,31.2095,31.2095,29.4445,30.7546,11629392.693917,0
+PG.US,D,19990205,000000,30.734,30.9085,29.5905,29.7257,6451711.1470554,0
+PG.US,D,19990208,000000,29.9013,30.2327,29.5905,30.2327,5378270.7714025,0
+PG.US,D,19990209,000000,29.703,30.6491,29.4445,30.2051,6119568.330295,0
+PG.US,D,19990210,000000,30.2051,30.8661,29.8391,30.8158,4401440.9519662,0
+PG.US,D,19990211,000000,30.734,31.171,30.6718,30.9717,4396610.9816545,0
+PG.US,D,19990212,000000,31.3219,31.3219,30.3147,30.6491,4737851.1716672,0
+PG.US,D,19990216,000000,30.7754,31.4808,30.734,31.4038,5409242.3858562,0
+PG.US,D,19990217,000000,31.3022,31.8734,31.2401,31.6327,8354805.6088042,0
+PG.US,D,19990218,000000,31.7373,32.194,31.6327,32.0924,7679435.8776218,0
+PG.US,D,19990219,000000,31.5626,32.1546,31.5626,32.1546,6165312.6598215,0
+PG.US,D,19990222,000000,31.9997,32.5709,31.8922,32.5709,7119698.5752411,0
+PG.US,D,19990223,000000,32.0924,32.5246,31.7165,31.7826,5697071.1119379,0
+PG.US,D,19990224,000000,31.7373,31.9365,31.171,31.3683,5352984.6351184,0
+PG.US,D,19990225,000000,31.3219,31.4995,30.6886,31.458,5150116.7593158,0
+PG.US,D,19990226,000000,31.3683,31.5853,30.9085,31.3456,5199845.6876451,0
+PG.US,D,19990301,000000,31.5626,31.7373,30.9905,30.9905,5002366.2949855,0
+PG.US,D,19990302,000000,31.2835,31.832,31.171,31.5853,5308091.7589102,0
+PG.US,D,19990303,000000,31.54,32.0471,31.54,31.9789,5757872.9879448,0
+PG.US,D,19990304,000000,32.0707,32.5709,31.9148,32.2187,9083025.2501814,0
+PG.US,D,19990305,000000,32.6607,32.924,32.2897,32.924,9912968.2222246,0
+PG.US,D,19990308,000000,32.6153,32.7267,32.2897,32.5709,5206943.1592341,0
+PG.US,D,19990309,000000,32.5709,32.9004,32.1122,32.3499,6754596.4059827,0
+PG.US,D,19990310,000000,32.2897,32.5048,31.9365,32.2897,5880616.0655893,0
+PG.US,D,19990311,000000,32.1546,32.7673,31.759,32.269,7366041.2520228,0
+PG.US,D,19990312,000000,32.2187,32.2187,31.54,31.6327,7447301.321272,0
+PG.US,D,19990315,000000,31.832,32.2187,31.54,32.1122,4793538.2459547,0
+PG.US,D,19990316,000000,31.6978,32.5246,31.6978,32.194,5729742.5921235,0
+PG.US,D,19990317,000000,31.8922,32.5246,31.7373,32.0707,5503295.5412131,0
+PG.US,D,19990318,000000,31.9789,32.6153,31.5626,32.4851,6568772.80107,0
+PG.US,D,19990319,000000,32.7495,33.2536,32.5936,32.7889,12619014.585826,0
+PG.US,D,19990322,000000,32.8373,33.5141,32.7267,33.4489,8899198.506027,0
+PG.US,D,19990323,000000,33.3168,33.5762,32.7495,32.8077,9206910.6943612,0
+PG.US,D,19990324,000000,33.077,33.4489,32.8373,33.3976,9198107.2752308,0
+PG.US,D,19990325,000000,33.6266,35.348,33.5969,35.1961,15368812.472735,0
+PG.US,D,19990326,000000,34.8695,34.9998,34.7384,34.7581,7466334.343841,0
+PG.US,D,19990329,000000,34.8933,35.4142,34.5815,35.4142,5742241.7241094,0
+PG.US,D,19990330,000000,34.9761,35.4142,34.8933,35.0876,7556405.9412999,0
+PG.US,D,19990331,000000,35.6411,35.6578,34.2589,34.3013,6689529.154305,0
+PG.US,D,19990401,000000,34.3654,34.7384,34.102,34.4769,4810298.6990718,0
+PG.US,D,19990405,000000,34.5411,35.5463,34.3457,35.3313,5414357.1875755,0
+PG.US,D,19990406,000000,35.0492,35.7002,34.4562,35.2435,7340186.4665582,0
+PG.US,D,19990407,000000,35.3313,35.3313,34.2589,35.2859,6781020.8542626,0
+PG.US,D,19990408,000000,35.2859,35.7229,34.7156,35.2859,5712698.3212337,0
+PG.US,D,19990409,000000,35.1961,35.6411,34.5411,35.5246,5252408.7391623,0
+PG.US,D,19990412,000000,35.0678,36.0544,35.0492,36.0544,5451297.0843367,0
+PG.US,D,19990413,000000,35.7466,36.3583,35.571,36.0357,5995403.122882,0
+PG.US,D,19990414,000000,36.0357,36.0357,34.6555,34.7156,7243864.796289,0
+PG.US,D,19990415,000000,34.6742,34.8695,33.668,33.7943,7906166.746305,0
+PG.US,D,19990416,000000,33.7528,34.6555,33.3168,34.3842,7224263.1245395,0
+PG.US,D,19990419,000000,34.1484,34.6742,32.858,33.1391,7193295.5646254,0
+PG.US,D,19990420,000000,33.2309,33.6886,33.0967,33.5525,6436082.9241248,0
+PG.US,D,19990421,000000,33.2309,34.6742,33.0583,34.6555,5372022.725862,0
+PG.US,D,19990422,000000,34.7384,34.9347,32.924,32.9616,16896004.485336,0
+PG.US,D,19990423,000000,32.3105,32.7889,31.5222,31.6978,16705922.600197,0
+PG.US,D,19990426,000000,31.6041,33.2309,31.4808,33.2033,13284159.781744,0
+PG.US,D,19990427,000000,33.2033,33.3592,32.6153,32.7673,6081490.1215381,0
+PG.US,D,19990428,000000,32.858,32.9616,32.2454,32.3499,5645069.6141568,0
+PG.US,D,19990429,000000,32.4436,32.8797,32.3263,32.7495,7882016.8947469,0
+PG.US,D,19990430,000000,32.1319,33.1391,32.1319,32.858,10314156.807656,0
+PG.US,D,19990503,000000,32.3923,33.1816,32.3923,33.005,6164744.010641,0
+PG.US,D,19990504,000000,32.6607,32.9458,31.7826,32.1319,9326531.7765052,0
+PG.US,D,19990505,000000,32.1762,32.416,31.7165,31.9365,6663391.5647026,0
+PG.US,D,19990506,000000,31.7373,32.3923,31.6041,32.269,6517917.7243638,0
+PG.US,D,19990507,000000,32.1319,32.4851,31.7373,31.8518,4371607.6495083,0
+PG.US,D,19990510,000000,31.759,31.8518,31.3022,31.6041,6136617.6693594,0
+PG.US,D,19990511,000000,31.5222,32.7495,31.4995,32.0924,5178247.1551371,0
+PG.US,D,19990512,000000,31.7373,32.5709,31.5222,32.5462,5466071.8266792,0
+PG.US,D,19990513,000000,32.5462,32.5462,32.1319,32.2246,4114468.7473772,0
+PG.US,D,19990514,000000,31.7826,32.5048,31.6041,32.3263,5314346.8998952,0
+PG.US,D,19990517,000000,32.416,33.0583,32.2897,32.9616,4567086.1268697,0
+PG.US,D,19990518,000000,32.9458,33.1185,32.4851,32.8797,5100673.6760292,0
+PG.US,D,19990519,000000,33.2309,33.2734,32.3923,33.2734,4604308.8277687,0
+PG.US,D,19990520,000000,33.2734,34.0803,33.2309,33.8633,6429832.8513144,0
+PG.US,D,19990521,000000,33.7321,34.1257,33.5525,34.0606,5610126.5781541,0
+PG.US,D,19990524,000000,34.0448,34.323,32.858,32.9004,6213042.7001225,0
+PG.US,D,19990525,000000,32.9458,33.5141,32.858,33.1185,7948791.1076009,0
+PG.US,D,19990526,000000,33.1185,33.6886,32.9616,33.5318,7158913.068724,0
+PG.US,D,19990527,000000,33.005,33.8455,32.7673,32.924,6127238.5056042,0
+PG.US,D,19990528,000000,32.8373,33.3384,32.5048,32.7031,5144155.5724527,0
+PG.US,D,19990601,000000,32.7889,33.5141,32.2897,33.4963,5276837.3403187,0
+PG.US,D,19990602,000000,33.8455,33.886,32.6607,33.005,6936721.2571353,0
+PG.US,D,19990603,000000,32.924,32.9616,32.5936,32.7495,4818828.4367785,0
+PG.US,D,19990604,000000,33.3592,33.9678,33.0355,33.8455,6383243.150279,0
+PG.US,D,19990607,000000,33.2734,34.2372,33.1391,34.1681,5390494.1946949,0
+PG.US,D,19990608,000000,33.8257,33.9491,32.924,33.2033,4952365.7125024,0
+PG.US,D,19990609,000000,33.005,33.005,31.6978,32.3105,14005844.518904,0
+PG.US,D,19990610,000000,31.6978,32.1122,31.1256,31.2598,15207714.464005,0
+PG.US,D,19990611,000000,30.9085,31.3219,30.0976,30.2051,12426655.06306,0
+PG.US,D,19990614,000000,30.361,30.4291,29.4643,29.5274,9353521.8330609,0
+PG.US,D,19990615,000000,30.0354,30.4735,29.7681,30.2959,7041001.9886609,0
+PG.US,D,19990616,000000,30.2051,30.5801,29.8599,30.142,6992977.9942381,0
+PG.US,D,19990617,000000,30.142,31.2598,30.142,30.9085,9760394.8830269,0
+PG.US,D,19990618,000000,31.0852,31.4038,30.4922,30.7902,9935984.8299615,0
+PG.US,D,19990621,000000,30.4735,30.5978,30.0592,30.4498,5449306.3053877,0
+PG.US,D,19990622,000000,30.4024,30.5978,30.0592,30.3354,4380697.9273162,0
+PG.US,D,19990623,000000,30.2565,30.5367,30.0354,30.4498,6239187.3851692,0
+PG.US,D,19990624,000000,30.0592,30.3847,29.7484,29.924,5964434.5493331,0
+PG.US,D,19990625,000000,29.9674,30.1835,29.7484,29.8805,3704754.4787789,0
+PG.US,D,19990628,000000,30.0976,30.1627,29.7484,29.8599,3738281.4668223,0
+PG.US,D,19990629,000000,29.7869,30.2327,29.6636,30.1627,6093996.3489684,0
+PG.US,D,19990630,000000,30.0798,31.2598,29.7257,30.8661,7220565.3844142,0
+PG.US,D,19990701,000000,31.0427,31.0664,30.0059,30.142,7762115.0357348,0
+PG.US,D,19990702,000000,30.0976,30.1627,29.6142,29.7257,8756847.6748237,0
+PG.US,D,19990706,000000,29.6832,30.2762,29.6636,29.924,6563655.9720808,0
+PG.US,D,19990707,000000,30.0059,30.2327,29.7484,30.2051,6806878.6806319,0
+PG.US,D,19990708,000000,29.9013,30.0592,29.6636,29.9013,7305522.1801538,0
+PG.US,D,19990709,000000,29.9852,30.4498,29.8805,30.3847,7579421.5354019,0
+PG.US,D,19990712,000000,30.4291,30.5801,29.9852,30.4735,8113298.9841436,0
+PG.US,D,19990713,000000,30.2051,31.4354,30.1213,31.1473,10967092.77117,0
+PG.US,D,19990714,000000,31.1256,31.9148,31.0121,31.832,7770640.7189019,0
+PG.US,D,19990715,000000,31.8518,32.2454,31.7826,31.9997,7897076.4684971,0
+PG.US,D,19990716,000000,31.5626,31.7373,31.4038,31.5222,6696630.6804337,0
+PG.US,D,19990719,000000,31.5853,31.5853,31.171,31.4354,5202967.6831455,0
+PG.US,D,19990720,000000,31.4038,31.8518,31.2598,31.7373,4641526.4604932,0
+PG.US,D,19990721,000000,31.5222,31.6978,31.3683,31.5222,4060766.3702293,0
+PG.US,D,19990722,000000,31.389,31.6553,31.0121,31.4354,3826365.3262369,0
+PG.US,D,19990723,000000,31.3456,31.5222,30.6245,30.9085,5358103.4913773,0
+PG.US,D,19990726,000000,30.7754,30.9085,30.4735,30.5801,8062155.0214901,0
+PG.US,D,19990727,000000,30.6491,31.1473,30.4291,30.8661,5218597.933346,0
+PG.US,D,19990728,000000,30.512,30.7754,30.1627,30.1627,5197286.2595155,0
+PG.US,D,19990729,000000,30.1627,31.0427,30.1627,30.8661,9126787.9234729,0
+PG.US,D,19990730,000000,31.0427,32.3735,30.9905,31.7165,10615619.936815,0
+PG.US,D,19990802,000000,31.458,31.9593,31.458,31.5626,5908178.825865,0
+PG.US,D,19990803,000000,31.6553,33.005,31.6327,32.8077,9339599.5576715,0
+PG.US,D,19990804,000000,32.6794,32.8373,32.4239,32.5048,5955625.0483932,0
+PG.US,D,19990805,000000,32.5462,33.2309,32.3735,32.9004,7888835.6167378,0
+PG.US,D,19990806,000000,32.5936,33.005,32.4653,32.6153,6747772.6158174,0
+PG.US,D,19990809,000000,32.7031,32.7673,31.9997,32.0283,4325580.5158439,0
+PG.US,D,19990810,000000,32.0924,33.0355,31.8044,32.8373,7230226.3386724,0
+PG.US,D,19990811,000000,32.9833,33.1816,32.4239,32.6607,7552715.296619,0
+PG.US,D,19990812,000000,32.6607,32.8373,32.0707,32.2454,7760129.3249603,0
+PG.US,D,19990813,000000,32.2897,32.9004,32.269,32.5709,6174119.1198567,0
+PG.US,D,19990816,000000,32.5936,32.8797,32.5048,32.8797,4157372.8719062,0
+PG.US,D,19990817,000000,33.0583,33.3976,32.7889,33.3976,7107489.3428374,0
+PG.US,D,19990818,000000,33.2033,33.5141,33.077,33.1816,4793255.4418169,0
+PG.US,D,19990819,000000,32.9458,33.3168,32.8797,33.005,4869402.7366165,0
+PG.US,D,19990820,000000,33.4273,34.1257,33.1816,34.0606,8021239.6486404,0
+PG.US,D,19990823,000000,34.0221,34.5597,34.0221,34.4068,5981768.7198051,0
+PG.US,D,19990824,000000,34.4996,35.3125,34.4996,35.1112,10266140.922312,0
+PG.US,D,19990825,000000,35.1734,36.2339,34.9761,35.9409,9410915.8685247,0
+PG.US,D,19990826,000000,35.7229,35.7674,34.7798,35.1112,6731583.8527854,0
+PG.US,D,19990827,000000,35.0876,35.3678,34.2372,34.323,5723203.6333659,0
+PG.US,D,19990830,000000,34.3654,35.0492,34.323,34.4996,5457260.2984696,0
+PG.US,D,19990831,000000,34.4562,35.0678,34.323,34.7581,5769517.6257077,0
+PG.US,D,19990901,000000,34.7581,34.9347,34.5411,34.8518,4300004.4799777,0
+PG.US,D,19990902,000000,34.5203,35.1734,34.2372,35.0678,5150687.4357661,0
+PG.US,D,19990903,000000,35.6815,35.8108,35.2435,35.348,6507405.3167873,0
+PG.US,D,19990907,000000,35.3125,36.0771,35.3125,36.0357,7133050.1741802,0
+PG.US,D,19990908,000000,35.9222,36.3139,35.7002,35.9814,6038588.024279,0
+PG.US,D,19990909,000000,35.8108,35.9015,35.1961,35.6815,3825511.8456488,0
+PG.US,D,19990910,000000,35.7674,36.4698,35.7674,36.1176,5408393.9734426,0
+PG.US,D,19990913,000000,36.0357,36.0544,35.2227,35.6173,3969848.3876266,0
+PG.US,D,19990914,000000,35.0264,35.2435,34.6328,34.8695,4504576.2760518,0
+PG.US,D,19990915,000000,34.9998,35.348,34.4996,34.4996,4905198.2395724,0
+PG.US,D,19990916,000000,34.4068,35.3313,34.3457,35.0678,5430270.2419139,0
+PG.US,D,19990917,000000,35.3125,35.571,35.1734,35.421,6941264.3687694,0
+PG.US,D,19990920,000000,35.2435,35.6411,35.0678,35.348,3429717.8251699,0
+PG.US,D,19990921,000000,34.8518,35.3678,34.6742,35.1112,5595925.5531665,0
+PG.US,D,19990922,000000,34.9139,34.9347,34.1681,34.323,6363353.6062171,0
+PG.US,D,19990923,000000,34.323,34.8518,33.7321,33.7715,7710691.3098483,0
+PG.US,D,19990924,000000,33.7715,34.4769,33.5141,34.0803,6866256.3996004,0
+PG.US,D,19990927,000000,34.4345,35.1547,34.323,34.8005,5515222.9831139,0
+PG.US,D,19990928,000000,34.5203,34.8518,33.7715,34.6555,5212345.8332658,0
+PG.US,D,19990929,000000,34.2796,34.2796,33.3799,33.5525,9293001.7475569,0
+PG.US,D,19990930,000000,33.4726,33.5525,32.3105,32.8373,11871188.204524,0
+PG.US,D,19991001,000000,32.7495,33.0355,32.2246,32.7267,8798334.7377586,0
+PG.US,D,19991004,000000,32.7267,33.7943,32.5936,33.7084,6386930.7540552,0
+PG.US,D,19991005,000000,33.4726,33.5318,32.858,33.4273,6648331.9909523,0
+PG.US,D,19991006,000000,33.4273,34.102,33.2734,33.9906,5495903.1018673,0
+PG.US,D,19991007,000000,34.0803,34.3013,33.8633,34.0448,3550757.9961777,0
+PG.US,D,19991008,000000,34.4562,34.6742,34.0448,34.3457,4403995.3119211,0
+PG.US,D,19991011,000000,34.323,34.6555,34.1484,34.323,3369198.7533009,0
+PG.US,D,19991012,000000,34.323,34.323,33.5762,34.0448,6066716.3928305,0
+PG.US,D,19991013,000000,34.0803,34.0803,33.2734,33.3168,4659715.1251883,0
+PG.US,D,19991014,000000,33.1609,33.9304,32.8077,33.5525,5276837.3403187,0
+PG.US,D,19991015,000000,33.5318,33.5318,32.6794,32.6794,7823488.6018269,0
+PG.US,D,19991018,000000,33.0583,33.5762,32.7673,33.3799,6455979.5636309,0
+PG.US,D,19991019,000000,33.7084,34.7798,33.6482,34.4769,7716942.3962936,0
+PG.US,D,19991020,000000,34.9761,34.9761,34.102,34.8695,6394035.3210887,0
+PG.US,D,19991021,000000,34.7156,35.5029,34.5411,35.3313,6024098.1133441,0
+PG.US,D,19991022,000000,35.348,35.5029,34.9139,35.2859,5415497.5268411,0
+PG.US,D,19991025,000000,34.7384,35.3431,34.5203,34.9139,3940868.5657568,0
+PG.US,D,19991026,000000,34.8695,35.1112,34.2372,34.3842,4698354.8876813,0
+PG.US,D,19991027,000000,34.1908,35.3678,34.102,34.7581,8493181.9775539,0
+PG.US,D,19991028,000000,35.3313,36.7519,35.1961,36.6433,12315566.759528,0
+PG.US,D,19991029,000000,36.5536,36.9472,36.4698,36.7302,9972923.7130877,0
+PG.US,D,19991101,000000,36.821,38.0443,36.7519,37.8262,7985441.1047798,0
+PG.US,D,19991102,000000,37.7345,37.9564,37.1218,37.1218,7245571.7574652,0
+PG.US,D,19991103,000000,37.3191,37.696,36.888,37.3853,7112599.0763821,0
+PG.US,D,19991104,000000,37.5579,37.6309,36.4293,36.888,6034896.3659632,0
+PG.US,D,19991105,000000,37.1218,37.4119,36.9472,37.0834,4696932.7579128,0
+PG.US,D,19991108,000000,37.0834,38.1123,36.9907,38.0245,4700346.6802652,0
+PG.US,D,19991109,000000,38.0245,38.0443,37.0389,37.6546,4281820.8834571,0
+PG.US,D,19991110,000000,37.6546,37.7345,36.9907,37.6082,3840848.1417275,0
+PG.US,D,19991111,000000,37.5184,37.7345,36.821,37.2807,4895541.339854,0
+PG.US,D,19991112,000000,37.3014,37.477,36.9255,37.477,4871956.0829366,0
+PG.US,D,19991115,000000,36.7302,37.6546,36.7302,37.3191,5683994.2080575,0
+PG.US,D,19991117,000000,37.5184,38.4615,37.477,38.1715,4998678.6912092,0
+PG.US,D,19991118,000000,38.0245,38.4221,37.9298,38.3669,7772629.4705812,0
+PG.US,D,19991119,000000,38.287,38.7674,37.9092,38.6984,8888689.1393553,0
+PG.US,D,19991122,000000,38.4833,39.1789,38.3442,38.7989,5768951.0037971,0
+PG.US,D,19991123,000000,38.8127,39.6011,38.6362,39.3366,7871505.5008053,0
+PG.US,D,19991124,000000,39.312,39.4471,38.5001,39.378,5663256.2515821,0
+PG.US,D,19991126,000000,39.378,39.6878,39.1167,39.5734,2078966.1991863,0
+PG.US,D,19991129,000000,39.1789,39.4028,38.5681,39.0545,5494203.2361354,0
+PG.US,D,19991130,000000,38.7674,39.5113,37.8262,37.8262,5704456.4558394,0
+PG.US,D,19991201,000000,38.0887,39.312,38.0245,39.312,5427996.658827,0
+PG.US,D,19991202,000000,39.312,39.5517,39.1364,39.4028,5071697.9086991,0
+PG.US,D,19991203,000000,39.5734,40.4978,39.4895,39.8427,8790658.48064,0
+PG.US,D,19991206,000000,39.6198,40.0588,39.5113,39.6662,5262921.1467388,0
+PG.US,D,19991207,000000,39.7274,39.7905,38.4833,38.5001,6401420.6649901,0
+PG.US,D,19991208,000000,38.5237,38.9796,38.5001,38.7674,3848242.6083431,0
+PG.US,D,19991209,000000,38.8552,38.8552,37.9564,38.4833,6348290.9915622,0
+PG.US,D,19991210,000000,38.2632,38.9598,38.0887,38.6816,4923100.0455901,0
+PG.US,D,19991213,000000,38.6816,38.9796,38.0443,38.6293,3491097.4730713,0
+PG.US,D,19991214,000000,38.1715,39.2311,38.1123,39.0752,4239486.4217435,0
+PG.US,D,19991215,000000,39.0752,40.2137,39.011,39.4471,6693505.6440286,0
+PG.US,D,19991216,000000,38.9598,39.0318,37.9762,38.4833,5630297.912719,0
+PG.US,D,19991217,000000,38.5001,38.5001,37.1218,37.2136,13519990.050949,0
+PG.US,D,19991220,000000,37.3014,38.2426,37.2344,37.696,6460805.479403,0
+PG.US,D,19991221,000000,37.1446,37.3191,36.2497,36.598,7803878.8209982,0
+PG.US,D,19991222,000000,36.7085,38.1715,36.6651,38.1715,5285645.8276236,0
+PG.US,D,19991223,000000,38.1715,38.3669,37.9762,38.3442,3636283.4410977,0
+PG.US,D,19991227,000000,38.3442,38.9598,38.0443,38.941,4450878.9670782,0
+PG.US,D,19991228,000000,38.8769,39.1167,38.3669,38.4409,2838162.5231916,0
+PG.US,D,19991229,000000,39.0949,39.0949,38.0245,38.3096,2012768.744592,0
+PG.US,D,19991230,000000,38.3669,38.6984,38.1715,38.3994,2017596.6876339,0
+PG.US,D,19991231,000000,38.4615,38.4833,38.0887,38.3669,872562.26516443,0
+PG.US,D,20000103,000000,37.7739,37.8124,37.0183,37.5441,6073253.3243184,0
+PG.US,D,20000104,000000,37.2649,37.9703,36.3345,36.821,6067295.1783599,0
+PG.US,D,20000105,000000,36.7371,36.9117,35.9015,36.1176,7243010.302066,0
+PG.US,D,20000106,000000,36.821,38.3224,36.7992,37.7927,9268567.0645911,0
+PG.US,D,20000107,000000,38.36,40.9823,38.2298,40.8056,13967776.446495,0
+PG.US,D,20000110,000000,40.559,41.0947,40.0588,40.6093,9748459.332047,0
+PG.US,D,20000111,000000,40.412,41.2407,40.0796,41.2407,6281805.6646556,0
+PG.US,D,20000112,000000,40.85,41.4676,40.6725,40.9823,8852887.55459,0
+PG.US,D,20000113,000000,40.9379,40.9823,40.1239,40.2788,7508389.0423215,0
+PG.US,D,20000114,000000,40.4524,40.9823,40.412,40.9823,6967411.081086,0
+PG.US,D,20000118,000000,40.9635,41.3335,40.6497,40.9635,6331524.4566357,0
+PG.US,D,20000119,000000,39.9257,40.6291,39.7688,40.412,7889403.2522832,0
+PG.US,D,20000120,000000,39.9257,40.0095,37.7009,39.4176,14535747.505191,0
+PG.US,D,20000121,000000,39.4392,39.4392,34.8449,35.9607,34633600.635019,0
+PG.US,D,20000124,000000,33.6334,38.1449,33.2181,36.1176,40565932.353347,0
+PG.US,D,20000125,000000,36.2921,36.3139,33.962,34.1405,24289891.301772,0
+PG.US,D,20000126,000000,34.6673,35.3125,34.6042,35.2345,14551943.363667,0
+PG.US,D,20000127,000000,35.7229,36.5852,35.4368,36.448,12770169.849795,0
+PG.US,D,20000128,000000,36.3139,36.3139,34.8005,35.133,13614602.732772,0
+PG.US,D,20000131,000000,35.1112,35.4142,34.4483,35.3904,6418756.862732,0
+PG.US,D,20000201,000000,35.2573,35.3313,34.5736,34.8449,5745367.7741495,0
+PG.US,D,20000202,000000,34.9277,35.0205,34.4276,34.5341,5570060.6313529,0
+PG.US,D,20000203,000000,34.9544,34.9544,33.8505,34.252,8892663.601809,0
+PG.US,D,20000204,000000,34.1829,34.2027,32.931,33.1944,10864801.804959,0
+PG.US,D,20000207,000000,32.931,33.2181,32.4239,32.6656,9183608.2415818,0
+PG.US,D,20000208,000000,32.931,33.591,32.5117,33.5446,9643052.4521443,0
+PG.US,D,20000209,000000,33.373,33.591,32.8422,32.931,8887268.0232217,0
+PG.US,D,20000210,000000,32.8422,33.1697,31.54,32.0283,7483666.4870432,0
+PG.US,D,20000211,000000,31.9859,32.9083,31.9859,32.8422,7579133.6630895,0
+PG.US,D,20000214,000000,32.8146,32.8639,31.8734,32.1832,7461506.4007992,0
+PG.US,D,20000215,000000,32.4003,33.5693,32.269,33.5446,9751300.5506794,0
+PG.US,D,20000216,000000,33.5693,33.7025,32.5778,32.931,7550160.936664,0
+PG.US,D,20000217,000000,32.931,33.2792,32.5778,32.9981,6652025.6765379,0
+PG.US,D,20000218,000000,32.8639,33.0829,32.2246,32.7949,6608267.057786,0
+PG.US,D,20000222,000000,32.3351,32.7317,31.54,32.5324,7425419.9846262,0
+PG.US,D,20000223,000000,32.5324,32.5324,31.5626,31.7373,7610395.1771254,0
+PG.US,D,20000224,000000,31.6553,31.832,30.3068,30.9905,10261596.797043,0
+PG.US,D,20000225,000000,31.0852,31.171,29.8046,29.8046,10196247.754862,0
+PG.US,D,20000228,000000,30.0502,31.5222,29.7612,30.9529,10060435.882417,0
+PG.US,D,20000229,000000,31.3456,31.4808,30.5573,30.7754,9464046.5555876,0
+PG.US,D,20000301,000000,30.8158,31.0575,30.4212,30.9085,5900789.427424,0
+PG.US,D,20000302,000000,30.8158,30.9717,30.3522,30.5801,5065736.7218359,0
+PG.US,D,20000303,000000,30.7546,31.458,30.4656,30.9717,6964287.0583157,0
+PG.US,D,20000306,000000,30.9529,30.9717,30.3285,30.6165,5211774.1431807,0
+PG.US,D,20000307,000000,20.3002,25.3405,20.0624,21.3578,195036265.9579,0
+PG.US,D,20000308,000000,21.3578,21.6054,20.018,20.3002,105957609.03163,0
+PG.US,D,20000309,000000,20.4788,20.828,19.7951,20.2153,48610470.400227,0
+PG.US,D,20000310,000000,20.018,20.2153,18.4781,18.8253,68988758.803155,0
+PG.US,D,20000313,000000,18.8253,20.0624,18.6526,20.0624,51138646.138362,0
+PG.US,D,20000314,000000,20.1216,20.3002,19.3146,19.5337,29466999.13128,0
+PG.US,D,20000315,000000,19.7744,20.4788,19.1381,20.4788,35143043.400794,0
+PG.US,D,20000316,000000,20.8991,21.1782,20.5685,20.9612,38933037.47945,0
+PG.US,D,20000317,000000,20.9612,20.9612,19.9746,20.1967,31541709.077509,0
+PG.US,D,20000320,000000,20.4344,20.681,20.1216,20.3496,16843160.656951,0
+PG.US,D,20000321,000000,20.0408,20.1443,19.6678,19.9746,21214482.461417,0
+PG.US,D,20000322,000000,20.0624,20.1967,19.3995,19.9746,22006065.4342,0
+PG.US,D,20000323,000000,19.5968,19.9253,19.4705,19.6886,19351734.723337,0
+PG.US,D,20000324,000000,19.7744,19.7951,19.3146,19.7744,20331695.660989,0
+PG.US,D,20000327,000000,19.7082,19.9746,19.3146,19.357,16919022.106709,0
+PG.US,D,20000328,000000,19.3354,20.018,19.3354,19.9746,17129561.171455,0
+PG.US,D,20000329,000000,20.0408,20.5685,20.018,20.5479,22349006.503579,0
+PG.US,D,20000330,000000,20.6307,21.051,20.3002,20.3002,22741672.446749,0
+PG.US,D,20000331,000000,20.828,20.828,19.7082,19.8889,17095462.493326,0
+PG.US,D,20000403,000000,19.8889,21.0056,19.8889,20.828,14307877.310877,0
+PG.US,D,20000404,000000,21.3153,22.4163,21.0056,22.2378,39087610.720311,0
+PG.US,D,20000405,000000,21.9537,22.2851,21.5521,21.5521,19349177.322477,0
+PG.US,D,20000406,000000,21.71,22.0405,21.3578,21.9734,11119379.251691,0
+PG.US,D,20000407,000000,22.1964,22.3285,21.8846,22.2151,11073634.922164,0
+PG.US,D,20000410,000000,22.3927,23.1158,22.3285,23.1158,16688304.611952,0
+PG.US,D,20000411,000000,22.9895,23.4069,22.3285,23.2707,14487161.957032,0
+PG.US,D,20000412,000000,23.7985,25.4746,23.693,24.2849,29330333.778245,0
+PG.US,D,20000413,000000,24.348,24.4812,23.5371,24.348,16129141.026926,0
+PG.US,D,20000414,000000,23.8222,23.913,21.71,22.0612,24693358.538466,0
+PG.US,D,20000417,000000,22.0207,24.2207,21.9734,24.1734,21386376.695496,0
+PG.US,D,20000418,000000,24.0175,24.0175,22.8968,23.1444,20439659.941751,0
+PG.US,D,20000419,000000,23.2283,23.7373,22.9609,23.1444,11256048.659264,0
+PG.US,D,20000420,000000,23.1661,24.1734,23.1661,24.1527,11562904.326105,0
+PG.US,D,20000424,000000,24.1527,24.8551,23.9968,24.6804,12392568.54855,0
+PG.US,D,20000425,000000,24.6804,24.6804,22.2151,22.5062,29348234.570628,0
+PG.US,D,20000426,000000,22.152,22.1964,20.9612,21.2719,34955515.87561,0
+PG.US,D,20000427,000000,21.0056,21.8008,20.7432,21.3153,21583847.979076,0
+PG.US,D,20000428,000000,21.3371,21.3371,20.7008,20.9197,15097756.363389,0
+PG.US,D,20000501,000000,20.9415,21.1634,20.5685,20.9197,10694041.828336,0
+PG.US,D,20000502,000000,20.8083,21.0332,20.6544,20.9415,8086593.7589955,0
+PG.US,D,20000503,000000,21.2295,21.5807,21.119,21.2295,10313028.632009,0
+PG.US,D,20000504,000000,21.198,21.6054,21.0056,21.1634,9377391.9213859,0
+PG.US,D,20000505,000000,21.0954,21.3153,20.9415,21.3153,6255098.4122378,0
+PG.US,D,20000508,000000,21.051,21.49,21.0332,21.4278,7939411.9438457,0
+PG.US,D,20000509,000000,21.4506,22.0869,21.4506,21.9734,12008421.193105,0
+PG.US,D,20000510,000000,22.1746,22.7015,22.0405,22.4815,11660649.139778,0
+PG.US,D,20000511,000000,22.5466,22.8356,22.152,22.7627,9471150.108986,0
+PG.US,D,20000512,000000,22.7627,22.9609,22.2851,22.4598,6045975.3954503,0
+PG.US,D,20000515,000000,22.369,22.8574,22.1746,22.7251,6603156.3106063,0
+PG.US,D,20000516,000000,22.7251,22.879,22.369,22.588,8962562.8510681,0
+PG.US,D,20000517,000000,22.588,22.7627,22.3285,22.7627,8586943.2060588,0
+PG.US,D,20000518,000000,22.6768,22.879,22.588,22.6768,7339613.7628382,0
+PG.US,D,20000519,000000,22.5062,22.8356,22.4391,22.7893,8472440.9801737,0
+PG.US,D,20000522,000000,22.8356,22.8968,22.5268,22.7251,8788389.9657277,0
+PG.US,D,20000523,000000,22.5466,22.8356,22.3285,22.5466,7522876.9259865,0
+PG.US,D,20000524,000000,22.6107,23.2076,22.5466,23.0725,12520992.03619,0
+PG.US,D,20000525,000000,22.9895,23.1158,22.6768,23.0951,9400971.0964937,0
+PG.US,D,20000526,000000,23.0339,23.2707,22.9895,23.2076,6340905.6476607,0
+PG.US,D,20000530,000000,23.2283,23.249,23.0339,23.1661,6208216.7843504,0
+PG.US,D,20000531,000000,23.1158,23.4265,22.9609,23.2934,5979204.2235011,0
+PG.US,D,20000601,000000,23.1661,23.249,22.8968,22.9895,10940381.464213,0
+PG.US,D,20000602,000000,22.8968,22.8968,22.2378,22.4163,14863631.028091,0
+PG.US,D,20000605,000000,22.4163,22.4163,21.8846,22.1746,10777856.25754,0
+PG.US,D,20000606,000000,22.0207,22.3059,21.9349,22.152,6177242.128992,0
+PG.US,D,20000607,000000,22.0207,22.369,21.6637,21.6637,8918804.2323162,0
+PG.US,D,20000608,000000,20.5271,21.0056,19.5771,20.1443,64203742.185827,0
+PG.US,D,20000609,000000,19.9046,20.1443,19.5553,19.9746,25541761.829358,0
+PG.US,D,20000612,000000,19.9746,20.0408,19.6462,19.7527,13242957.550217,0
+PG.US,D,20000613,000000,19.5553,19.9746,19.5553,19.9746,13165398.261998,0
+PG.US,D,20000614,000000,19.8889,20.018,19.6462,19.9746,11477101.145222,0
+PG.US,D,20000615,000000,20.0408,20.1443,19.7744,19.8889,16277172.268125,0
+PG.US,D,20000616,000000,19.9746,20.0408,19.4409,19.4409,16441683.185572,0
+PG.US,D,20000619,000000,19.6886,19.7951,19.292,19.6462,9536215.3333939,0
+PG.US,D,20000620,000000,19.5771,19.6224,19.2476,19.357,11365156.320197,0
+PG.US,D,20000621,000000,19.3995,19.4222,19.0048,19.1183,11646440.005711,0
+PG.US,D,20000622,000000,19.1381,19.2012,18.9418,18.9654,10213860.674933,0
+PG.US,D,20000623,000000,19.1825,19.4222,19.0048,19.2476,11957564.089128,0
+PG.US,D,20000626,000000,19.2762,19.5553,19.2476,19.4903,10187727.13987,0
+PG.US,D,20000627,000000,19.4409,19.8415,19.3146,19.4903,12098769.512891,0
+PG.US,D,20000628,000000,19.4409,19.6224,19.3146,19.4409,10500263.216706,0
+PG.US,D,20000629,000000,19.292,19.3146,18.7889,18.7889,13858386.99506,0
+PG.US,D,20000630,000000,18.7681,20.0832,18.6526,19.8889,34051422.469526,0
+PG.US,D,20000703,000000,19.8889,19.9046,19.3354,19.5771,7948791.1076009,0
+PG.US,D,20000705,000000,19.7082,19.731,19.357,19.4903,10433211.267889,0
+PG.US,D,20000706,000000,19.6224,19.6224,19.2762,19.357,11549267.895759,0
+PG.US,D,20000707,000000,19.509,19.509,18.9832,19.2219,12654248.535046,0
+PG.US,D,20000710,000000,19.292,19.509,19.2762,19.4222,13312002.305254,0
+PG.US,D,20000711,000000,19.4409,19.4903,19.0887,19.3146,9897061.2496957,0
+PG.US,D,20000712,000000,19.2219,19.4409,18.9832,19.3146,12122640.614852,0
+PG.US,D,20000713,000000,19.357,19.4222,19.0276,19.1183,10369282.328207,0
+PG.US,D,20000714,000000,19.1825,19.7082,19.1607,19.6224,14340269.02783,0
+PG.US,D,20000717,000000,19.7082,20.0624,19.6462,19.6678,11281620.640591,0
+PG.US,D,20000718,000000,19.6886,20.391,19.6224,20.391,12764203.594757,0
+PG.US,D,20000719,000000,20.2795,20.7008,20.1759,20.7008,13667736.460741,0
+PG.US,D,20000720,000000,20.7432,20.8507,20.4788,20.6544,14591721.438156,0
+PG.US,D,20000721,000000,20.7432,20.8083,20.5873,20.7008,8653996.1685109,0
+PG.US,D,20000724,000000,20.7214,20.8083,20.6544,20.6544,11197236.548571,0
+PG.US,D,20000725,000000,20.828,21.2917,20.8083,21.2295,12037114.156296,0
+PG.US,D,20000726,000000,20.7432,20.9839,20.7432,20.8991,10526690.705892,0
+PG.US,D,20000727,000000,20.8507,21.2719,20.7668,20.8507,8538641.4756727,0
+PG.US,D,20000728,000000,20.9839,21.0056,20.6544,20.7214,11754414.422822,0
+PG.US,D,20000731,000000,20.5685,20.6544,19.7951,19.9746,16918164.57158,0
+PG.US,D,20000801,000000,19.6224,21.0056,19.3995,20.5685,22634272.760627,0
+PG.US,D,20000802,000000,20.7846,20.8763,20.1967,20.3722,12966219.003606,0
+PG.US,D,20000803,000000,20.458,20.681,20.2371,20.3288,7109753.8032101,0
+PG.US,D,20000804,000000,20.3288,20.3288,20.018,20.1029,6691520.946889,0
+PG.US,D,20000807,000000,20.0832,20.2371,19.9746,20.018,5800203.3951188,0
+PG.US,D,20000808,000000,19.9746,19.9746,19.7082,19.7951,7206078.5143841,0
+PG.US,D,20000809,000000,19.8187,19.8889,19.6224,19.731,9719480.5238121,0
+PG.US,D,20000810,000000,19.8187,19.95,19.731,19.9046,5354973.3867976,0
+PG.US,D,20000811,000000,19.9253,20.4788,19.7744,20.391,8136596.3687484,0
+PG.US,D,20000814,000000,20.4107,20.8991,20.3288,20.7432,8666214.5236287,0
+PG.US,D,20000815,000000,20.9197,21.9734,20.8507,21.9734,21568223.810685,0
+PG.US,D,20000816,000000,21.71,22.0405,21.4506,21.9734,12158156.354574,0
+PG.US,D,20000817,000000,21.8846,21.9537,21.5304,21.8008,9134742.9301898,0
+PG.US,D,20000818,000000,21.8008,22.1322,21.7603,22.0612,10581526.326861,0
+PG.US,D,20000821,000000,22.1322,22.2151,22.0612,22.1322,5376004.28376,0
+PG.US,D,20000822,000000,22.2151,22.5268,22.1964,22.4598,8759121.2579106,0
+PG.US,D,20000823,000000,22.4391,22.588,22.369,22.5268,5636266.1950263,0
+PG.US,D,20000824,000000,22.5062,22.5062,21.7603,22.0405,12124062.74462,0
+PG.US,D,20000825,000000,21.7603,21.9734,21.49,21.9734,9356365.0789631,0
+PG.US,D,20000828,000000,21.9734,22.152,21.8224,21.9734,5799637.7868431,0
+PG.US,D,20000829,000000,22.0612,22.0612,21.777,21.8846,5030785.576754,0
+PG.US,D,20000830,000000,21.7366,21.8224,21.5521,21.7366,5456126.0410133,0
+PG.US,D,20000831,000000,21.6637,21.8008,21.49,21.6449,7692221.8682852,0
+PG.US,D,20000901,000000,21.5807,21.6054,21.3578,21.49,6128655.5671982,0
+PG.US,D,20000905,000000,21.5107,21.9537,21.4032,21.8846,7067984.9497723,0
+PG.US,D,20000906,000000,21.9734,22.5466,21.8846,22.2151,16813323.299954,0
+PG.US,D,20000907,000000,22.3059,22.3483,21.9073,21.9349,8336058.4312777,0
+PG.US,D,20000908,000000,21.9734,22.2378,21.9349,22.2151,9495019.1836761,0
+PG.US,D,20000911,000000,22.1746,22.3285,21.8402,21.9537,6970533.0765865,0
+PG.US,D,20000912,000000,21.9073,22.1746,21.8224,22.0869,6801190.1615576,0
+PG.US,D,20000913,000000,22.0612,22.0612,21.7603,21.8846,5946820.6156278,0
+PG.US,D,20000914,000000,21.6449,21.8008,21.0332,21.4722,17778225.67749,0
+PG.US,D,20000915,000000,21.861,22.0869,21.6853,21.8846,12912804.498771,0
+PG.US,D,20000918,000000,21.6853,21.8846,21.3578,21.7603,10951746.338743,0
+PG.US,D,20000919,000000,21.6637,21.861,21.4722,21.5304,8143132.2866014,0
+PG.US,D,20000920,000000,21.3578,21.6449,21.1782,21.6449,10592041.775342,0
+PG.US,D,20000921,000000,21.5521,22.1964,21.5304,22.0207,10515894.480542,0
+PG.US,D,20000922,000000,22.152,22.5466,22.0612,22.369,12497119.920595,0
+PG.US,D,20000925,000000,22.4391,22.4391,21.777,22.1086,9674872.4790117,0
+PG.US,D,20000926,000000,22.0869,22.1746,21.1634,21.6251,19187501.541854,0
+PG.US,D,20000927,000000,21.5807,21.8402,21.051,21.6251,13888222.324787,0
+PG.US,D,20000928,000000,21.5304,23.7541,21.3805,23.4473,42762525.814823,0
+PG.US,D,20000929,000000,23.4671,23.7156,23.2707,23.4671,15235555.973879,0
+PG.US,D,20001002,000000,23.4966,23.8479,23.3171,23.8479,10360472.827268,0
+PG.US,D,20001003,000000,23.8222,24.4171,23.7541,24.1083,11755545.639374,0
+PG.US,D,20001004,000000,24.0461,24.7486,24.0175,24.5769,14736909.433453,0
+PG.US,D,20001005,000000,25.1649,25.6295,25.0317,25.5595,18559862.864607,0
+PG.US,D,20001006,000000,25.6069,26.2185,25.4746,25.891,13373091.039937,0
+PG.US,D,20001009,000000,25.5595,25.7558,25.3632,25.5181,7051796.1867404,0
+PG.US,D,20001010,000000,25.3839,25.5595,25.2291,25.3632,7104922.8192636,0
+PG.US,D,20001011,000000,25.2981,25.9077,25.2567,25.7351,10496568.517486,0
+PG.US,D,20001012,000000,25.6513,26.0656,25.3632,25.7776,10889520.305697,0
+PG.US,D,20001013,000000,25.4746,25.7144,25.2567,25.4254,11421126.198622,0
+PG.US,D,20001016,000000,25.3405,25.3405,24.8787,25.1866,8053920.2515401,0
+PG.US,D,20001017,000000,25.0317,25.9077,24.9271,25.673,8637801.3236696,0
+PG.US,D,20001018,000000,25.454,26.2412,25.2783,26.1554,10979591.903156,0
+PG.US,D,20001019,000000,25.962,26.0035,25.3198,25.5595,11591602.357472,0
+PG.US,D,20001020,000000,25.2783,25.673,25.2567,25.5181,7526002.9760266,0
+PG.US,D,20001023,000000,25.454,25.454,24.3707,24.3707,8704859.3542963,0
+PG.US,D,20001024,000000,24.8551,25.8032,24.721,25.7776,9474559.9767989,0
+PG.US,D,20001025,000000,25.8722,26.5312,25.6295,26.2412,13202610.826548,0
+PG.US,D,20001026,000000,26.3113,26.5934,25.7558,26.2412,8132335.0476172,0
+PG.US,D,20001027,000000,25.8259,26.9456,25.7351,26.9456,11928301.463121,0
+PG.US,D,20001030,000000,26.6141,26.9239,26.0232,26.9239,16762468.223248,0
+PG.US,D,20001031,000000,26.2629,26.3113,24.4625,25.006,33866170.554698,0
+PG.US,D,20001101,000000,24.8107,24.8344,23.9317,24.1734,19573921.466752,0
+PG.US,D,20001102,000000,24.0846,24.3046,23.5776,23.7985,12811943.771407,0
+PG.US,D,20001103,000000,23.7373,24.0678,23.5193,23.913,9249531.0011173,0
+PG.US,D,20001106,000000,23.913,24.1734,23.7541,23.9968,8011864.5394248,0
+PG.US,D,20001107,000000,24.0461,24.2425,23.6456,23.9751,6906882.8865028,0
+PG.US,D,20001108,000000,23.913,24.5956,23.8685,24.3254,8191719.8620301,0
+PG.US,D,20001109,000000,24.5217,25.0317,23.8479,24.348,17166209.141364,0
+PG.US,D,20001110,000000,24.5769,25.3839,24.5217,25.0761,8879589.7388332,0
+PG.US,D,20001113,000000,25.0317,25.5793,24.9883,25.2981,8755429.5995948,0
+PG.US,D,20001114,000000,25.2981,25.5181,24.9469,25.3632,10594594.108027,0
+PG.US,D,20001115,000000,25.5595,25.8722,25.4254,25.6917,7839399.6288955,0
+PG.US,D,20001116,000000,25.454,26.2008,25.2567,25.9305,7633403.675783,0
+PG.US,D,20001117,000000,25.8722,26.5312,25.8722,26.5312,11234454.181296,0
+PG.US,D,20001120,000000,26.179,26.5747,25.891,26.2412,8625865.7726897,0
+PG.US,D,20001121,000000,25.962,26.0873,25.4746,25.9305,8049372.0717314,0
+PG.US,D,20001122,000000,25.9077,26.5934,25.891,26.4208,9357217.5459163,0
+PG.US,D,20001124,000000,26.0035,26.0873,25.7144,25.7776,3911031.2087594,0
+PG.US,D,20001127,000000,25.5181,25.8259,25.454,25.5181,7543334.105594,0
+PG.US,D,20001128,000000,25.5595,25.962,25.3839,25.8032,8044824.9055577,0
+PG.US,D,20001129,000000,25.8032,26.5934,25.7351,26.4592,7501285.488923,0
+PG.US,D,20001130,000000,26.179,26.5934,26.0419,26.2185,9592754.8746347,0
+PG.US,D,20001201,000000,25.962,26.2008,25.6295,25.891,8484371.4629791,0
+PG.US,D,20001204,000000,25.8259,26.5747,25.5793,26.3971,6962293.238462,0
+PG.US,D,20001205,000000,26.2629,26.6841,25.5793,25.6295,11120800.367825,0
+PG.US,D,20001206,000000,25.673,25.891,25.006,25.2567,9366301.7419148,0
+PG.US,D,20001207,000000,25.1205,26.11,25.1205,25.7558,5957045.1508919,0
+PG.US,D,20001208,000000,25.7351,25.7558,24.8107,24.9469,9744478.7877838,0
+PG.US,D,20001211,000000,24.7732,24.7732,24.1309,24.2001,9597586.8722161,0
+PG.US,D,20001212,000000,24.9469,25.7351,24.7002,25.1866,13226767.77355,0
+PG.US,D,20001213,000000,25.0761,25.4254,24.9469,25.3632,5376284.0469931,0
+PG.US,D,20001214,000000,25.0317,26.179,24.9883,25.7351,8928749.0043471,0
+PG.US,D,20001215,000000,24.9883,25.8476,24.9883,24.9883,17357997.987679,0
+PG.US,D,20001218,000000,25.4254,25.6917,25.1866,25.4254,8135463.1249271,0
+PG.US,D,20001219,000000,25.454,26.179,25.1432,25.6069,7602720.9472766,0
+PG.US,D,20001220,000000,25.4254,26.2185,25.1649,25.4026,11826575.09155,0
+PG.US,D,20001221,000000,25.4026,26.2185,25.3198,26.0873,9120254.0328898,0
+PG.US,D,20001222,000000,26.0873,26.0873,25.3839,25.8259,7801894.1238586,0
+PG.US,D,20001226,000000,25.8032,26.179,25.4746,26.0656,5049538.83609,0
+PG.US,D,20001227,000000,26.0419,27.7841,25.9077,26.7897,21161916.368994,0
+PG.US,D,20001228,000000,26.9693,27.1844,26.3754,27.0601,8637514.4649921,0
+PG.US,D,20001229,000000,27.1439,27.65,26.7512,27.4724,7501002.6847851,0
+PG.US,D,20010102,000000,27.3659,27.6293,26.8805,27.4951,9728287.9974821,0
+PG.US,D,20010103,000000,27.4951,27.7387,25.9077,26.1278,15882799.36378,0
+PG.US,D,20010104,000000,26.11,26.1278,24.9696,25.3198,11850447.207145,0
+PG.US,D,20010105,000000,25.2981,26.4208,25.0761,26.2412,12151905.268128,0
+PG.US,D,20010108,000000,26.0232,27.0778,26.0035,26.8134,10288020.231688,0
+PG.US,D,20010109,000000,26.5312,26.5312,25.7776,26.1278,13471396.393712,0
+PG.US,D,20010110,000000,25.7776,26.0873,25.3632,25.8476,8169557.7485163,0
+PG.US,D,20010111,000000,25.8476,25.962,25.1205,25.4746,8086023.0825453,0
+PG.US,D,20010112,000000,25.6513,25.673,24.5532,24.6341,10751437.89107,0
+PG.US,D,20010116,000000,24.8344,25.3839,24.7002,25.1866,6635829.8180617,0
+PG.US,D,20010117,000000,25.2063,25.2567,24.6144,24.7002,10811672.131531,0
+PG.US,D,20010118,000000,24.6804,25.4254,24.5532,24.9271,9656688.8824911,0
+PG.US,D,20010119,000000,24.6578,24.8551,24.5532,24.6144,8885849.9479926,0
+PG.US,D,20010122,000000,24.5956,24.8107,24.0175,24.3254,8817649.5508306,0
+PG.US,D,20010123,000000,24.1734,24.9025,24.0461,24.4398,7907308.0992055,0
+PG.US,D,20010124,000000,24.5956,24.6804,23.9751,24.6144,6432962.955894,0
+PG.US,D,20010125,000000,24.3707,24.8787,24.2849,24.6144,7749331.0723413,0
+PG.US,D,20010126,000000,24.8551,25.1649,24.2001,24.3707,8818791.917366,0
+PG.US,D,20010129,000000,24.2849,24.3707,23.4966,23.5371,13103451.992186,0
+PG.US,D,20010130,000000,24.4625,25.1205,24.3707,25.0317,15946444.485689,0
+PG.US,D,20010131,000000,24.9883,25.3405,24.4625,25.2783,11836520.877215,0
+PG.US,D,20010201,000000,25.3405,26.0873,25.2783,26.0232,10730692.83915,0
+PG.US,D,20010202,000000,26.1554,26.2412,25.8032,25.962,10503393.321286,0
+PG.US,D,20010205,000000,26.0419,26.5076,25.962,26.179,9641062.6868302,0
+PG.US,D,20010206,000000,26.3527,26.3754,25.6295,26.0873,10215568.649744,0
+PG.US,D,20010207,000000,26.0035,26.7049,25.4026,26.4592,10635794.312284,0
+PG.US,D,20010208,000000,26.4592,26.5312,26.179,26.3527,5339064.3869989,0
+PG.US,D,20010209,000000,26.4208,26.5747,26.2185,26.3971,6429832.8513144,0
+PG.US,D,20010212,000000,26.3971,26.6625,26.179,26.4376,7166300.4398952,0
+PG.US,D,20010213,000000,26.3527,26.3527,25.891,26.2412,8222690.4628489,0
+PG.US,D,20010214,000000,26.2185,26.2185,25.8722,25.9305,6437505.0538933,0
+PG.US,D,20010215,000000,25.7351,26.179,25.7144,26.0035,10543164.300331,0
+PG.US,D,20010216,000000,26.2185,26.4208,26.1554,26.33,10072081.533815,0
+PG.US,D,20010220,000000,26.551,26.6625,26.33,26.6368,9040696.8702772,0
+PG.US,D,20010221,000000,26.9239,27.1005,26.7897,27.0363,11239853.814423,0
+PG.US,D,20010222,000000,27.1005,27.1439,26.3113,26.7897,9787952.5751281,0
+PG.US,D,20010223,000000,26.7049,26.7049,25.9305,26.3971,7777175.62312,0
+PG.US,D,20010226,000000,25.4254,25.4254,24.6804,25.0317,16892877.421661,0
+PG.US,D,20010227,000000,24.9883,25.1649,24.721,24.8787,12881269.303311,0
+PG.US,D,20010228,000000,24.8787,25.0534,24.5956,24.8107,10203920.971076,0
+PG.US,D,20010301,000000,24.6341,24.8551,24.0175,24.1527,11824024.786134,0
+PG.US,D,20010302,000000,23.8685,24.5769,23.8479,24.5009,8256503.295935,0
+PG.US,D,20010305,000000,24.9469,25.1205,24.5769,24.7002,7618060.2842599,0
+PG.US,D,20010306,000000,24.5009,24.5217,24.1734,24.3046,7355240.9721339,0
+PG.US,D,20010307,000000,24.3046,24.4398,23.9317,24.1083,5445900.4921144,0
+PG.US,D,20010308,000000,24.2425,25.0534,24.0461,24.9883,7425990.6610765,0
+PG.US,D,20010309,000000,24.721,24.7732,24.1734,24.3254,7549587.2193091,0
+PG.US,D,20010312,000000,24.2001,24.8551,23.9317,24.0175,9491324.4844556,0
+PG.US,D,20010313,000000,24.0678,24.2652,23.6644,23.9751,7620617.6851197,0
+PG.US,D,20010314,000000,23.5776,23.7156,23.3595,23.4473,9167985.0868256,0
+PG.US,D,20010315,000000,23.4473,23.5776,22.4815,22.8574,12826711.418305,0
+PG.US,D,20010316,000000,22.7251,23.2076,22.4815,22.7627,15315964.58981,0
+PG.US,D,20010319,000000,22.8426,23.6377,22.7163,23.1957,10584937.208308,0
+PG.US,D,20010320,000000,23.1957,24.0037,23.0873,23.1957,9296977.2236456,0
+PG.US,D,20010321,000000,23.1592,23.1592,22.2447,22.2447,14434316.101377,0
+PG.US,D,20010322,000000,22.1016,22.2575,21.2217,22.0869,17250032.693283,0
+PG.US,D,20010323,000000,21.6784,21.8066,21.0668,21.1861,15013650.007333,0
+PG.US,D,20010326,000000,21.4722,21.5048,20.8507,21.2661,13278758.121348,0
+PG.US,D,20010327,000000,21.4358,22.1016,21.4358,21.8846,11397547.023514,0
+PG.US,D,20010328,000000,21.8846,22.0869,21.3657,21.8491,9143267.599722,0
+PG.US,D,20010329,000000,21.8491,22.1874,21.3311,21.5521,9419152.6657445,0
+PG.US,D,20010330,000000,21.5521,22.1016,21.2917,22.0345,7996808.0065792,0
+PG.US,D,20010402,000000,22.1746,22.4015,21.49,21.6784,8490905.3535622,0
+PG.US,D,20010403,000000,21.483,21.7287,21.1496,21.5048,9245836.3018969,0
+PG.US,D,20010404,000000,21.2591,21.4722,20.7294,21.42,11406354.497184,0
+PG.US,D,20010405,000000,21.4722,21.6932,21.119,21.6597,9115422.0353083,0
+PG.US,D,20010406,000000,21.6449,21.9477,21.0786,21.71,8563928.6255917,0
+PG.US,D,20010409,000000,21.8224,21.8224,21.1022,21.2365,7407521.2195133,0
+PG.US,D,20010410,000000,21.119,21.1861,20.3288,20.6603,15179586.095454,0
+PG.US,D,20010411,000000,20.4107,20.7796,20.2233,20.757,10708816.570679,0
+PG.US,D,20010412,000000,20.7294,20.9139,20.4502,20.6948,8235477.4671472,0
+PG.US,D,20010416,000000,20.8359,21.0954,20.4284,20.8142,7824910.7315955,0
+PG.US,D,20010417,000000,20.5183,20.6386,19.6964,20.2015,19862596.577977,0
+PG.US,D,20010418,000000,20.3288,21.119,19.9746,20.2095,14579220.278901,0
+PG.US,D,20010419,000000,20.3782,20.7668,20.2371,20.75,11361460.607341,0
+PG.US,D,20010420,000000,20.6682,20.9839,20.3002,20.4107,11491594.097062,0
+PG.US,D,20010423,000000,20.4107,20.5775,20.3367,20.4284,8473291.4198571,0
+PG.US,D,20010424,000000,20.0624,20.3209,19.7803,19.9332,15503777.960036,0
+PG.US,D,20010425,000000,19.9914,20.3574,19.9589,20.2587,10511911.909009,0
+PG.US,D,20010426,000000,20.4502,20.5183,20.3367,20.5183,10141412.133893,0
+PG.US,D,20010427,000000,20.5557,21.051,20.4502,21.051,8084033.3172311,0
+PG.US,D,20010430,000000,21.1338,21.2147,20.8507,21.1338,11834537.193711,0
+PG.US,D,20010501,000000,22.1016,22.8198,21.9073,22.588,24684547.010256,0
+PG.US,D,20010502,000000,22.8198,22.8198,22.3483,22.5811,18195041.472216,0
+PG.US,D,20010503,000000,22.7893,22.7893,22.4163,22.6176,11281333.781914,0
+PG.US,D,20010504,000000,22.4391,22.7093,22.2575,22.6176,8016980.354779,0
+PG.US,D,20010507,000000,22.664,22.8652,22.4894,22.7557,5253258.1652109,0
+PG.US,D,20010508,000000,22.7015,22.7893,22.3621,22.7015,6390052.7495557,0
+PG.US,D,20010509,000000,22.7015,23.3171,22.513,23.2934,11471987.357138,0
+PG.US,D,20010510,000000,23.3901,23.4069,22.9116,23.175,6494901.1166269,0
+PG.US,D,20010511,000000,23.175,23.3289,22.9324,23.0537,4619081.5428415,0
+PG.US,D,20010514,000000,23.2204,23.2934,22.9836,23.2402,3967574.8045398,0
+PG.US,D,20010515,000000,23.249,23.3171,23.0261,23.2204,6611962.7706415,0
+PG.US,D,20010516,000000,23.3348,24.0037,23.2855,24.0037,8772477.9250242,0
+PG.US,D,20010517,000000,23.8479,24.0392,23.4739,23.6377,8958584.3340748,0
+PG.US,D,20010518,000000,23.6377,23.7462,23.3743,23.7462,6729876.8916092,0
+PG.US,D,20010521,000000,22.879,23.2855,22.664,22.9609,16579204.046464,0
+PG.US,D,20010522,000000,22.9836,23.0873,22.513,22.5268,11437325.098003,0
+PG.US,D,20010523,000000,22.7399,22.8574,22.4015,22.588,9260898.9165518,0
+PG.US,D,20010524,000000,22.5268,22.7399,22.3621,22.6107,6334936.3517184,0
+PG.US,D,20010525,000000,22.6107,22.6314,22.2634,22.3483,6172988.91694,0
+PG.US,D,20010529,000000,22.4519,22.7517,22.3621,22.7517,8125802.170669,0
+PG.US,D,20010530,000000,22.7517,22.8652,22.4163,22.6561,6521325.5649069,0
+PG.US,D,20010531,000000,22.6561,22.7015,22.4598,22.6107,5893684.8603905,0
+PG.US,D,20010601,000000,22.6107,22.6107,22.2575,22.3483,5294456.3421984,0
+PG.US,D,20010604,000000,22.3483,22.4331,22.1874,22.3838,6974226.7621721,0
+PG.US,D,20010605,000000,22.3838,22.5663,22.2575,22.5525,7581405.2189066,0
+PG.US,D,20010606,000000,22.9609,23.321,22.7093,22.7627,11222801.434454,0
+PG.US,D,20010607,000000,22.7893,23.0873,22.7715,22.8504,7197552.831217,0
+PG.US,D,20010608,000000,22.9324,22.9402,22.5338,22.6245,5854473.4078123,0
+PG.US,D,20010611,000000,22.7015,22.7893,22.5466,22.6452,3705325.1552291,0
+PG.US,D,20010612,000000,22.9609,23.0873,22.8426,23.0537,9848188.8428593,0
+PG.US,D,20010613,000000,23.2135,23.2204,22.8426,22.8652,6217310.1030631,0
+PG.US,D,20010614,000000,22.8652,23.0873,22.7163,22.8278,5805888.8732884,0
+PG.US,D,20010615,000000,22.8278,22.8356,21.9813,22.0345,19565963.41913,0
+PG.US,D,20010618,000000,21.9596,21.9596,21.71,21.8688,10309895.486524,0
+PG.US,D,20010619,000000,21.9073,22.0869,21.785,21.9596,10004747.794495,0
+PG.US,D,20010620,000000,21.9961,22.1431,21.8224,22.0129,6528994.7265811,0
+PG.US,D,20010621,000000,21.8224,22.298,21.8066,21.9477,8979040.5000473,0
+PG.US,D,20010622,000000,21.9596,22.3483,21.927,22.2713,6511097.988738,0
+PG.US,D,20010625,000000,22.2575,22.4519,22.0671,22.1016,4661988.7082752,0
+PG.US,D,20010626,000000,22.1016,22.5811,22.0947,22.4726,7656416.2289803,0
+PG.US,D,20010627,000000,22.4272,22.6403,22.298,22.3137,6829319.543744,0
+PG.US,D,20010628,000000,22.3137,22.6107,22.223,22.4015,6835002.9946437,0
+PG.US,D,20010629,000000,22.5406,22.9955,22.4519,22.4519,12678968.049419,0
+PG.US,D,20010702,000000,22.5268,22.8129,22.4598,22.6837,6079221.6066258,0
+PG.US,D,20010703,000000,22.5338,22.7715,22.4391,22.7399,3568661.829465,0
+PG.US,D,20010705,000000,22.6314,22.7399,22.4391,22.7163,6448870.9420579,0
+PG.US,D,20010706,000000,22.6245,22.8908,22.5594,22.879,7405247.6364265,0
+PG.US,D,20010709,000000,22.879,23.2776,22.879,23.2776,10109301.193809,0
+PG.US,D,20010710,000000,23.2618,23.618,22.9678,23.5844,11674281.515586,0
+PG.US,D,20010711,000000,23.8271,24.2849,23.618,24.2001,15457461.940425,0
+PG.US,D,20010712,000000,24.2001,24.2139,23.8982,24.2001,10117260.255065,0
+PG.US,D,20010713,000000,24.0392,24.0807,23.8153,23.981,8219843.162407,0
+PG.US,D,20010716,000000,23.981,24.4545,23.9465,24.3402,6417336.7602332,0
+PG.US,D,20010717,000000,24.4171,24.6272,24.2001,24.6144,8752588.3809623,0
+PG.US,D,20010718,000000,24.5956,24.6016,23.9672,24.355,9242995.0832644,0
+PG.US,D,20010719,000000,24.355,24.5443,23.8222,24.0738,9137583.1351872,0
+PG.US,D,20010720,000000,24.3184,24.3184,23.7907,23.9672,7666365.0555508,0
+PG.US,D,20010723,000000,23.989,24.0392,23.6515,23.8607,7021678.0528748,0
+PG.US,D,20010724,000000,23.8479,24.1457,23.7225,23.9672,6177242.128992,0
+PG.US,D,20010725,000000,23.9672,24.6341,23.8765,24.6341,6902342.8157734,0
+PG.US,D,20010726,000000,24.425,24.9883,24.2918,24.9883,13059699.455243,0
+PG.US,D,20010727,000000,24.8107,24.9093,24.6726,24.7959,6353407.8205513,0
+PG.US,D,20010730,000000,24.6499,25.0218,24.6499,25.0218,6404832.5600728,0
+PG.US,D,20010731,000000,25.0218,25.1994,24.8472,24.9932,8870783.2787981,0
+PG.US,D,20010801,000000,25.0011,25.3198,25.0011,25.1649,6960022.6962798,0
+PG.US,D,20010802,000000,25.1649,25.3257,24.8837,25.1511,5551304.3311123,0
+PG.US,D,20010803,000000,25.1511,25.1649,24.4713,24.713,6253107.6332888,0
+PG.US,D,20010806,000000,24.7791,24.9025,24.5532,24.9025,7764103.7874141,0
+PG.US,D,20010807,000000,24.5532,25.2853,24.4763,24.8472,10566183.948972,0
+PG.US,D,20010808,000000,24.4625,24.791,24.4625,24.5838,6996105.0579132,0
+PG.US,D,20010809,000000,24.4713,24.9528,24.4102,24.8837,5668087.2355286,0
+PG.US,D,20010810,000000,25.0534,25.5309,24.938,25.2981,12327217.4791,0
+PG.US,D,20010813,000000,25.303,25.446,25.2497,25.3839,7593058.9793835,0
+PG.US,D,20010814,000000,25.4598,25.5595,25.3474,25.5181,8486924.8092992,0
+PG.US,D,20010815,000000,25.4402,25.6917,25.379,25.4026,8729289.9827225,0
+PG.US,D,20010816,000000,25.749,26.185,25.6591,26.11,12248790.519404,0
+PG.US,D,20010817,000000,26.106,26.3113,25.9827,26.3113,12235724.765508,0
+PG.US,D,20010820,000000,26.3606,26.7769,26.1336,26.6368,15935084.679334,0
+PG.US,D,20010821,000000,26.4662,26.5865,26.2254,26.3171,10886110.437884,0
+PG.US,D,20010822,000000,26.4662,26.6565,26.1484,26.6289,10461341.663711,0
+PG.US,D,20010823,000000,26.5579,27.1005,26.5164,27.0778,13225346.657417,0
+PG.US,D,20010824,000000,27.0423,27.1972,26.8184,27.1005,11316568.744768,0
+PG.US,D,20010827,000000,27.1005,27.1173,26.919,27.0423,8446581.1265346,0
+PG.US,D,20010828,000000,26.8322,26.919,26.3251,26.3902,10190848.121736,0
+PG.US,D,20010829,000000,26.3902,26.3902,25.9827,26.0498,7476564.9609146,0
+PG.US,D,20010830,000000,26.106,26.4346,26.0281,26.256,10055602.871201,0
+PG.US,D,20010831,000000,25.9759,26.1623,25.9235,26.106,6788403.1572594,0
+PG.US,D,20010904,000000,25.9305,26.7769,25.9305,26.5816,10436339.345199,0
+PG.US,D,20010905,000000,26.5816,26.8322,26.3606,26.7049,10920775.737924,0
+PG.US,D,20010906,000000,26.7049,26.7424,26.2915,26.5747,12394269.427917,0
+PG.US,D,20010907,000000,26.3606,26.4662,25.8318,26.1623,8582676.816753,0
+PG.US,D,20010910,000000,25.8555,26.185,25.7972,26.115,10532091.352653,0
+PG.US,D,20010917,000000,25.9019,26.3606,25.446,26.2333,16860772.563386,0
+PG.US,D,20010918,000000,26.0814,26.1278,26.0735,26.115,13142946.248902,0
+PG.US,D,20010919,000000,26.2787,26.405,25.7776,26.2333,15762329.869222,0
+PG.US,D,20010920,000000,26.0419,26.0419,25.5388,25.6295,13648980.1605,0
+PG.US,D,20010921,000000,24.8719,25.2211,23.5776,23.5776,28584214.35812,0
+PG.US,D,20010924,000000,24.2849,24.7959,24.2494,24.4467,14476647.522186,0
+PG.US,D,20010925,000000,24.4467,25.0594,24.4467,24.9883,11173652.305289,0
+PG.US,D,20010926,000000,25.2349,25.4254,24.9183,25.0317,9811824.6907229,0
+PG.US,D,20010927,000000,25.1649,25.4806,25.006,25.4806,10139991.01776,0
+PG.US,D,20010928,000000,25.5999,25.749,25.3474,25.6217,14123477.863003,0
+PG.US,D,20011001,000000,25.5181,25.6917,25.2497,25.4806,9913822.7164476,0
+PG.US,D,20011002,000000,25.4806,25.8555,25.4254,25.7904,8106763.0662905,0
+PG.US,D,20011003,000000,25.6295,25.8318,25.303,25.7776,11767482.203988,0
+PG.US,D,20011004,000000,25.7065,25.7292,25.0464,25.0594,11247241.185594,0
+PG.US,D,20011005,000000,25.0938,25.6917,25.0938,25.5793,8576427.7575775,0
+PG.US,D,20011008,000000,25.3405,25.7292,25.2567,25.4254,6021826.5575271,0
+PG.US,D,20011009,000000,25.4254,25.9689,25.379,25.5309,7682556.8594874,0
+PG.US,D,20011010,000000,25.3562,26.0972,25.3562,25.811,7905883.9421672,0
+PG.US,D,20011011,000000,25.6986,25.8722,25.2705,25.5535,8998930.0441091,0
+PG.US,D,20011012,000000,25.1797,25.4026,25.1649,25.3198,8367311.8362344,0
+PG.US,D,20011015,000000,25.1649,25.1649,24.8551,25.0218,8393450.4394717,0
+PG.US,D,20011016,000000,24.8945,25.0011,24.6726,24.9696,12003590.209157,0
+PG.US,D,20011017,000000,24.8255,25.0594,24.5443,24.568,10353372.314774,0
+PG.US,D,20011018,000000,24.7062,25.2705,24.6341,24.7426,9527124.0419511,0
+PG.US,D,20011019,000000,24.9764,25.4096,24.9025,25.2567,8439476.5595011,0
+PG.US,D,20011022,000000,25.2567,25.6591,25.1994,25.5023,6142016.2888514,0
+PG.US,D,20011023,000000,25.5861,25.6375,25.0011,25.1649,5894818.1042118,0
+PG.US,D,20011024,000000,25.2567,25.3958,25.1136,25.1294,6895239.2623749,0
+PG.US,D,20011025,000000,24.8837,25.5082,24.8186,25.446,6695217.6733793,0
+PG.US,D,20011026,000000,25.4254,25.8861,25.2981,25.811,6754882.2510252,0
+PG.US,D,20011029,000000,25.6986,25.7776,25.0938,25.0938,7772057.780496,0
+PG.US,D,20011030,000000,25.3326,26.1278,25.2567,26.115,15117925.670684,0
+PG.US,D,20011031,000000,26.115,26.1929,25.8555,25.9689,10738929.63637,0
+PG.US,D,20011101,000000,25.9759,26.7424,25.9235,26.7424,13844174.820088,0
+PG.US,D,20011102,000000,26.6783,26.9614,26.4662,26.7512,8222400.5632667,0
+PG.US,D,20011105,000000,26.7848,27.0926,26.7266,27.0778,8871359.0234229,0
+PG.US,D,20011106,000000,27.0778,27.4527,26.8686,27.4527,7816952.683974,0
+PG.US,D,20011107,000000,27.2633,27.5238,27.2327,27.4862,8230077.8340202,0
+PG.US,D,20011108,000000,27.4527,27.4527,26.8184,26.9939,8826748.9513526,0
+PG.US,D,20011109,000000,26.8864,27.285,26.8538,27.213,6604009.7911944,0
+PG.US,D,20011112,000000,26.9801,27.2564,26.9111,27.1892,5481127.3458898,0
+PG.US,D,20011113,000000,27.2633,27.4191,26.919,27.4023,7466334.343841,0
+PG.US,D,20011114,000000,27.4468,27.5376,27.1844,27.5376,9052912.1844903,0
+PG.US,D,20011115,000000,27.5376,27.7467,27.4389,27.6214,4615958.5337061,0
+PG.US,D,20011116,000000,27.6915,27.7111,27.3659,27.7111,7719211.9248408,0
+PG.US,D,20011119,000000,27.7467,27.8049,27.4527,27.6915,7773766.768942,0
+PG.US,D,20011120,000000,27.5238,27.6915,27.3451,27.6293,7587662.3871612,0
+PG.US,D,20011121,000000,27.4527,27.6421,27.3659,27.4191,5830323.5562542,0
+PG.US,D,20011123,000000,27.4191,27.6293,27.3817,27.6155,2386967.2734677,0
+PG.US,D,20011126,000000,27.6155,27.6155,27.2761,27.5109,6407386.9200277,0
+PG.US,D,20011127,000000,27.3451,27.5376,27.0669,27.1439,9199521.2959201,0
+PG.US,D,20011128,000000,27.0423,27.1844,26.7355,26.7512,7636250.9762248,0
+PG.US,D,20011129,000000,26.7848,27.3116,26.481,27.2564,10337742.064573,0
+PG.US,D,20011130,000000,27.1005,27.4951,27.0926,27.2633,7751032.9653431,0
+PG.US,D,20011203,000000,27.2633,27.2633,26.7631,26.8538,7788539.4840148,0
+PG.US,D,20011204,000000,26.9239,27.1222,26.6565,26.8686,6866256.3996004,0
+PG.US,D,20011205,000000,26.9239,27.3451,26.8322,26.9939,8865957.3630261,0
+PG.US,D,20011206,000000,26.9111,27.1301,26.5747,26.6447,7370305.6140587,0
+PG.US,D,20011207,000000,26.5934,26.6625,26.3113,26.551,6202530.292546,0
+PG.US,D,20011210,000000,26.5579,27.2494,26.4848,27.0009,10971068.247259,0
+PG.US,D,20011211,000000,27.0423,27.3451,26.9111,26.9939,9936843.378724,0
+PG.US,D,20011212,000000,27.7684,28.1521,27.7684,28.1413,23674469.96601,0
+PG.US,D,20011213,000000,28.1413,28.5448,27.8049,28.4727,17780779.02381,0
+PG.US,D,20011214,000000,28.2596,28.4303,28.0032,28.1215,9239299.3704089,0
+PG.US,D,20011217,000000,28.1936,28.5448,28.0871,28.0871,10140558.653305,0
+PG.US,D,20011218,000000,28.242,28.7589,28.1521,28.6434,9352386.5619698,0
+PG.US,D,20011219,000000,28.4037,28.7401,28.3021,28.672,11296681.227976,0
+PG.US,D,20011220,000000,28.5448,28.68,28.4165,28.5004,8067835.4314851,0
+PG.US,D,20011221,000000,28.5902,28.6434,28.1215,28.382,12561337.746225,0
+PG.US,D,20011224,000000,28.382,28.4875,28.1689,28.2478,3095019.6348196,0
+PG.US,D,20011226,000000,28.2478,28.5734,28.236,28.3337,5294168.469886,0
+PG.US,D,20011227,000000,28.3159,28.3682,28.0723,28.2143,6067569.8734186,0
+PG.US,D,20011228,000000,28.2596,28.2596,27.8296,27.9874,5014591.7455476,0
+PG.US,D,20011231,000000,27.7684,28.0643,27.7053,27.8463,5615808.0017841,0
+PG.US,D,20020102,000000,27.7684,28.1521,27.4586,28.1521,8799475.0770242,0
+PG.US,D,20020103,000000,27.9184,28.0101,27.6648,27.8878,7409511.9984624,0
+PG.US,D,20020104,000000,27.8878,27.9834,27.5238,27.6155,8781568.2028321,0
+PG.US,D,20020107,000000,27.5376,27.6214,27.137,27.2909,9108885.1038205,0
+PG.US,D,20020108,000000,27.2909,27.4862,27.1972,27.3659,5696495.3673131,0
+PG.US,D,20020109,000000,27.3659,27.571,27.1587,27.1686,7851898.7608813,0
+PG.US,D,20020110,000000,26.9614,27.206,26.8805,27.0778,10168398.13591,0
+PG.US,D,20020111,000000,27.3451,27.5572,27.1439,27.1686,7727170.9860973,0
+PG.US,D,20020114,000000,27.3353,27.9667,27.1844,27.6983,8625303.2053186,0
+PG.US,D,20020115,000000,27.6421,28.1215,27.6362,28.0357,7637382.1927763,0
+PG.US,D,20020116,000000,27.8582,28.0219,27.571,27.9736,8569613.0901264,0
+PG.US,D,20020117,000000,27.9736,28.1215,27.872,28.0417,6422162.6760052,0
+PG.US,D,20020118,000000,28.0417,28.1521,27.9242,28.0939,7660115.9963753,0
+PG.US,D,20020122,000000,28.0871,28.0999,27.6648,27.9509,7238752.0218395,0
+PG.US,D,20020123,000000,27.8582,28.0032,27.6648,27.6648,7318306.1435473,0
+PG.US,D,20020124,000000,27.872,27.872,27.1686,27.3727,8825041.9901763,0
+PG.US,D,20020125,000000,27.1844,28.0485,27.1686,27.8532,7513502.8304059,0
+PG.US,D,20020128,000000,27.6648,27.9578,27.6648,27.8582,6412221.9585139,0
+PG.US,D,20020129,000000,27.8582,27.8582,27.2633,27.285,8287468.8285793,0
+PG.US,D,20020130,000000,27.2761,27.8878,27.1892,27.5572,10881283.508478,0
+PG.US,D,20020131,000000,28.3337,28.9009,28.2962,28.7471,20681168.593681,0
+PG.US,D,20020201,000000,28.7471,29.3182,28.6494,29.0558,14679799.215761,0
+PG.US,D,20020204,000000,29.0558,29.6418,29.0144,29.1081,13083566.502664,0
+PG.US,D,20020205,000000,29.1081,29.2344,28.7589,29.0775,9797041.8393012,0
+PG.US,D,20020206,000000,28.8536,29.2768,28.7677,29.0351,10286886.987867,0
+PG.US,D,20020207,000000,28.9434,29.2038,28.68,28.9009,7480258.6465001,0
+PG.US,D,20020208,000000,28.8743,28.9306,28.4235,28.894,7634259.1836409,0
+PG.US,D,20020211,000000,28.894,29.0696,28.598,28.7539,7554986.8524361,0
+PG.US,D,20020212,000000,28.8259,29.4801,28.8191,29.4011,10686085.807985,0
+PG.US,D,20020213,000000,29.2275,29.4721,29.2196,29.4721,7335636.2594798,0
+PG.US,D,20020214,000000,29.3902,29.6488,29.3518,29.5777,6605710.6705613,0
+PG.US,D,20020215,000000,29.7424,29.9151,29.6754,29.9101,12664758.915352,0
+PG.US,D,20020219,000000,29.5984,29.774,29.4801,29.5629,8093411.4673514,0
+PG.US,D,20020220,000000,29.6488,29.9151,29.3725,29.9151,9532805.465581,0
+PG.US,D,20020221,000000,29.8451,30.1627,29.2482,29.2482,11031588.332763,0
+PG.US,D,20020222,000000,29.3902,30.2633,29.2699,30.1252,10255914.359779,0
+PG.US,D,20020225,000000,30.0798,30.9145,30.0206,30.7546,14344531.362595,0
+PG.US,D,20020226,000000,30.5859,30.5859,30.1558,30.4429,10959987.190502,0
+PG.US,D,20020227,000000,30.3896,30.5199,29.8105,30.0917,9717204.9134554,0
+PG.US,D,20020228,000000,29.9151,30.1627,29.7424,29.8451,10065546.629597,0
+PG.US,D,20020301,000000,29.9151,30.809,29.8599,30.809,9477683.9995691,0
+PG.US,D,20020304,000000,30.6165,30.7398,30.3847,30.6117,12137986.033644,0
+PG.US,D,20020305,000000,30.1973,30.4429,29.5984,29.9368,10351097.718052,0
+PG.US,D,20020306,000000,29.9368,30.2327,29.8323,29.9289,8884139.9459118,0
+PG.US,D,20020307,000000,29.8944,29.8944,29.3014,29.5422,12381483.437254,0
+PG.US,D,20020308,000000,29.7336,29.774,29.2828,29.5353,7755863.9492896,0
+PG.US,D,20020311,000000,29.5087,29.63,29.0775,29.5984,7293304.8386709,0
+PG.US,D,20020312,000000,29.4238,30.0128,29.3962,30.0128,6622474.164583,0
+PG.US,D,20020313,000000,30.0128,30.0976,29.6349,29.9901,6763398.8114782,0
+PG.US,D,20020314,000000,29.8323,30.0206,29.5777,29.9101,7083901.0450154,0
+PG.US,D,20020315,000000,30.0502,30.656,29.9605,30.6402,16879242.00495,0
+PG.US,D,20020318,000000,30.7961,30.9589,30.6856,30.8523,9300393.1732679,0
+PG.US,D,20020319,000000,31.0289,31.6721,31.0121,31.6553,17907219.841579,0
+PG.US,D,20020320,000000,31.6041,31.6386,31.3545,31.535,10234038.091307,0
+PG.US,D,20020321,000000,31.4107,31.832,31.3949,31.8182,11706677.287077,0
+PG.US,D,20020322,000000,31.6791,31.9365,31.54,31.7107,10232331.130131,0
+PG.US,D,20020325,000000,31.5893,31.759,31.4354,31.5893,8238598.4490127,0
+PG.US,D,20020326,000000,31.4432,31.6633,31.2835,31.4886,8169269.8762039,0
+PG.US,D,20020327,000000,31.2677,31.8122,31.2677,31.6849,7879462.5347919,0
+PG.US,D,20020328,000000,31.6721,31.7826,31.4038,31.7107,6597469.8188018,0
+PG.US,D,20020401,000000,31.4432,31.6721,31.3022,31.6721,7423720.1188943,0
+PG.US,D,20020402,000000,31.6721,31.8872,31.3614,31.8872,13340133.71471,0
+PG.US,D,20020403,000000,31.8872,31.8872,31.1118,31.4107,9425973.4150051,0
+PG.US,D,20020404,000000,31.3614,31.7373,31.3614,31.6721,10193689.340368,0
+PG.US,D,20020405,000000,31.5893,31.6386,31.2893,31.6041,7857014.5762355,0
+PG.US,D,20020408,000000,31.465,31.7826,31.4038,31.759,8639789.0617139,0
+PG.US,D,20020409,000000,31.7826,32.0125,31.6791,31.7165,7534528.6591937,0
+PG.US,D,20020410,000000,31.7826,32.5936,31.7442,32.4979,11677693.410668,0
+PG.US,D,20020411,000000,32.3874,32.638,32.0973,32.1408,9379094.8280224,0
+PG.US,D,20020412,000000,31.9444,32.4436,31.8518,32.3578,9026490.7771151,0
+PG.US,D,20020415,000000,32.2374,32.3263,31.759,31.8646,7097251.6303196,0
+PG.US,D,20020416,000000,31.9218,32.1891,31.8872,32.0973,8804018.1886583,0
+PG.US,D,20020417,000000,31.9661,32.0391,31.6386,31.7107,8393450.4394717,0
+PG.US,D,20020418,000000,31.5893,31.6791,30.9145,31.1118,12679247.812652,0
+PG.US,D,20020419,000000,31.2835,31.3683,30.9796,31.2835,8665078.2389028,0
+PG.US,D,20020422,000000,31.3219,31.5567,31.1473,31.2893,6995540.4632723,0
+PG.US,D,20020423,000000,31.2893,31.6553,31.2026,31.2893,7478837.5303666,0
+PG.US,D,20020424,000000,31.3831,31.6721,31.3081,31.4808,7205506.8242989,0
+PG.US,D,20020425,000000,31.4808,31.6179,31.2677,31.4718,7668636.6113678,0
+PG.US,D,20020426,000000,31.5893,31.9287,31.5705,31.6041,10191699.575054,0
+PG.US,D,20020429,000000,31.6919,31.8646,31.5705,31.6791,8873059.9027897,0
+PG.US,D,20020430,000000,31.759,31.906,31.465,31.7669,11843629.498789,0
+PG.US,D,20020501,000000,31.9593,32.3923,31.8646,32.3105,13895030.91043,0
+PG.US,D,20020502,000000,32.5462,32.8945,32.4436,32.8146,11875164.694248,0
+PG.US,D,20020503,000000,32.7267,32.7949,32.3657,32.3657,8552564.7646969,0
+PG.US,D,20020506,000000,32.5462,32.9004,32.343,32.4515,8768785.2530735,0
+PG.US,D,20020507,000000,32.5552,32.8146,32.2454,32.2611,9973207.5308604,0
+PG.US,D,20020508,000000,32.269,32.3657,31.9593,32.3105,10986409.611512,0
+PG.US,D,20020509,000000,32.3805,32.6469,32.2611,32.4003,7991406.3461825,0
+PG.US,D,20020510,000000,32.4003,32.7267,32.3105,32.5176,6710562.0785372,0
+PG.US,D,20020513,000000,32.269,32.858,32.269,32.7998,6392900.0499976,0
+PG.US,D,20020514,000000,32.7889,32.9517,32.5176,32.7495,8335204.9506896,0
+PG.US,D,20020515,000000,32.5394,32.6942,32.3144,32.4357,8225245.8364388,0
+PG.US,D,20020516,000000,32.5176,32.7998,32.3578,32.7189,7924920.005641,0
+PG.US,D,20020517,000000,32.8945,32.9517,32.638,32.9517,6914841.9477592,0
+PG.US,D,20020520,000000,32.7998,32.9892,32.5176,32.5176,5661839.1899879,0
+PG.US,D,20020521,000000,32.3657,32.3874,31.9444,32.0638,8971365.2565637,0
+PG.US,D,20020522,000000,32.0638,32.416,32.0125,32.343,6659693.8245773,0
+PG.US,D,20020523,000000,32.2187,32.2759,31.9927,32.1615,7251822.8439105,0
+PG.US,D,20020524,000000,31.9444,32.1319,31.5705,31.7669,6769656.9933678,0
+PG.US,D,20020528,000000,31.8872,31.8872,30.7961,30.9796,10609086.046232,0
+PG.US,D,20020529,000000,30.9145,31.2401,30.6165,30.6245,15148611.440095,0
+PG.US,D,20020530,000000,30.656,31.3022,30.4074,31.2401,9355514.6392796,0
+PG.US,D,20020531,000000,31.4038,31.8448,31.3081,31.5143,8834134.2952541,0
+PG.US,D,20020603,000000,31.3614,32.0471,31.2835,31.2893,9255210.3974775,0
+PG.US,D,20020604,000000,31.3081,31.5853,31.0121,31.5143,10721600.534072,0
+PG.US,D,20020605,000000,31.6633,31.9444,31.2539,31.8646,8840098.5230219,0
+PG.US,D,20020606,000000,31.7107,31.9365,31.4186,31.5143,7035881.1051322,0
+PG.US,D,20020607,000000,31.465,31.6327,30.9905,31.4432,8591773.1763704,0
+PG.US,D,20020610,000000,31.3081,31.5626,31.0289,31.3949,8039422.2315259,0
+PG.US,D,20020611,000000,31.7107,31.8518,31.3022,31.3219,8072390.7067382,0
+PG.US,D,20020612,000000,31.8518,32.7317,31.7669,32.7317,25140007.635651,0
+PG.US,D,20020613,000000,32.6469,32.7495,32.1684,32.194,11383338.903082,0
+PG.US,D,20020614,000000,32.4584,32.4851,31.6791,32.2187,11763216.828318,0
+PG.US,D,20020617,000000,32.2187,33.0503,32.2187,33.0503,11153196.139316,0
+PG.US,D,20020618,000000,32.7673,33.0503,32.7267,33.0503,8306792.7643654,0
+PG.US,D,20020619,000000,33.0109,33.3522,32.8639,33.226,11641896.894077,0
+PG.US,D,20020620,000000,33.0829,33.3522,32.9458,33.0277,9853304.6582135,0
+PG.US,D,20020621,000000,33.0277,33.292,32.8205,33.0277,17985923.523604,0
+PG.US,D,20020624,000000,32.9981,33.226,32.7317,32.8718,15172482.542055,0
+PG.US,D,20020625,000000,32.7889,32.9083,31.3219,31.3219,16613585.528731,0
+PG.US,D,20020626,000000,31.3219,32.3657,30.9529,32.0559,19419636.098203,0
+PG.US,D,20020627,000000,32.2611,32.5394,31.5143,32.4653,13515437.816601,0
+PG.US,D,20020628,000000,32.2759,32.4515,31.4265,31.4265,19844695.785595,0
+PG.US,D,20020701,000000,31.4432,31.9997,31.3456,31.6919,11238146.853247,0
+PG.US,D,20020702,000000,31.3377,31.535,31.1039,31.4186,11788221.174099,0
+PG.US,D,20020703,000000,31.1335,31.535,30.6245,31.096,10826445.860239,0
+PG.US,D,20020705,000000,31.0289,31.6327,30.801,31.6327,5135348.0987827,0
+PG.US,D,20020708,000000,31.6327,31.8448,31.3308,31.7974,8028913.8784891,0
+PG.US,D,20020709,000000,31.7107,31.8448,30.5011,30.9371,9937407.9733649,0
+PG.US,D,20020710,000000,30.9371,31.2893,30.7398,30.9589,14037095.89659,0
+PG.US,D,20020711,000000,30.656,30.8523,29.9605,30.2565,17996437.95845,0
+PG.US,D,20020712,000000,30.3068,30.3068,28.894,29.4317,19645235.750335,0
+PG.US,D,20020715,000000,29.0696,29.2828,27.872,28.967,19769684.775521,0
+PG.US,D,20020716,000000,28.6868,28.8536,27.9242,28.5902,14835501.645904,0
+PG.US,D,20020717,000000,28.8477,28.9434,28.0723,28.1778,16272058.48004,0
+PG.US,D,20020718,000000,28.2074,28.894,28.1936,28.2962,12641745.34852,0
+PG.US,D,20020719,000000,27.8138,27.9667,26.0735,26.2077,24614363.943225,0
+PG.US,D,20020722,000000,26.3971,27.7901,26.3971,27.3875,24515492.981174,0
+PG.US,D,20020723,000000,27.8049,28.1936,27.4586,27.872,19023562.314491,0
+PG.US,D,20020724,000000,27.4862,28.975,27.4862,28.9434,22916698.812677,0
+PG.US,D,20020725,000000,28.9434,29.924,28.532,29.924,18590269.88442,0
+PG.US,D,20020726,000000,29.6694,29.8046,29.2956,29.6349,12934110.090792,0
+PG.US,D,20020729,000000,29.7809,30.6955,29.7257,30.6955,13961806.136918,0
+PG.US,D,20020730,000000,30.4074,30.809,30.1835,30.7182,12260731.138558,0
+PG.US,D,20020731,000000,30.8306,31.3219,30.5505,31.3131,14247073.407601,0
+PG.US,D,20020801,000000,31.2321,31.6041,30.7103,30.9303,14574389.294955,0
+PG.US,D,20020802,000000,30.9303,31.6386,30.9085,31.6179,20615250.90232,0
+PG.US,D,20020805,000000,31.465,31.465,30.6886,30.7754,22618077.915786,0
+PG.US,D,20020806,000000,31.2174,31.4432,30.6649,30.874,18541395.450314,0
+PG.US,D,20020807,000000,31.0368,31.3614,30.4429,31.3022,15481892.568852,0
+PG.US,D,20020808,000000,31.3022,32.0066,31.0901,31.9721,14066079.773,0
+PG.US,D,20020809,000000,31.5567,32.194,31.4995,32.0776,12210435.588319,0
+PG.US,D,20020812,000000,31.6791,32.1832,31.6633,31.9721,8792933.0773618,0
+PG.US,D,20020813,000000,31.6633,32.269,31.5705,31.6978,12966502.821379,0
+PG.US,D,20020814,000000,31.6978,32.6942,31.4432,32.6942,12650551.808555,0
+PG.US,D,20020815,000000,32.3923,32.6942,31.9148,32.1408,12507354.592208,0
+PG.US,D,20020816,000000,31.6791,32.0205,31.3456,32.0205,13686205.902303,0
+PG.US,D,20020819,000000,31.8872,32.2108,31.6919,32.1122,10833267.623134,0
+PG.US,D,20020820,000000,31.7974,31.9927,31.6849,31.7442,9591056.0225377,0
+PG.US,D,20020821,000000,31.759,32.0283,31.6041,31.9927,8551989.0200722,0
+PG.US,D,20020822,000000,31.7373,32.0638,31.5893,31.9444,8277808.887956,0
+PG.US,D,20020823,000000,31.7442,32.0125,31.6553,31.759,7169421.4217608,0
+PG.US,D,20020826,000000,31.759,31.8518,31.3831,31.8182,9037005.2119614,0
+PG.US,D,20020827,000000,31.759,31.9927,31.4107,31.8182,9549854.8046453,0
+PG.US,D,20020828,000000,30.6165,31.8518,30.6165,31.5853,7516626.8531762,0
+PG.US,D,20020829,000000,31.3614,31.465,30.8661,30.9303,11169953.551529,0
+PG.US,D,20020830,000000,30.9303,31.5626,30.7961,31.2026,8698890.058354,0
+PG.US,D,20020903,000000,31.2026,31.2026,30.3966,30.4577,11580520.28708,0
+PG.US,D,20020904,000000,30.6165,31.2835,30.4498,31.171,13563456.74285,0
+PG.US,D,20020905,000000,31.1621,31.8872,31.0427,31.6179,16368947.785856,0
+PG.US,D,20020906,000000,32.0125,32.0125,31.389,31.6633,10046793.370261,0
+PG.US,D,20020909,000000,31.4038,31.9721,31.3219,31.9721,7465482.8905227,0
+PG.US,D,20020910,000000,32.0205,32.3144,31.7107,32.202,8779009.7883376,0
+PG.US,D,20020911,000000,32.2759,32.3805,31.9721,32.3351,6962857.8331028,0
+PG.US,D,20020912,000000,32.0391,32.1408,31.7826,32.0973,8047098.4886446,0
+PG.US,D,20020913,000000,32.0283,32.3805,31.899,32.3805,8710828.6502386,0
+PG.US,D,20020916,000000,32.3805,32.7317,32.3263,32.7317,10279209.717113,0
+PG.US,D,20020917,000000,32.7495,32.9083,32.3105,32.4003,11559494.458293,0
+PG.US,D,20020918,000000,32.1408,32.6873,31.906,32.416,9682539.6134161,0
+PG.US,D,20020919,000000,32.202,32.564,32.0638,32.0707,9894787.6666088,0
+PG.US,D,20020920,000000,32.0707,32.1891,31.759,32.0638,17946427.239617,0
+PG.US,D,20020923,000000,31.6849,32.0283,31.4995,31.9365,9973207.5308604,0
+PG.US,D,20020924,000000,31.7303,31.7826,30.9717,30.9855,14330609.087206,0
+PG.US,D,20020925,000000,31.1118,31.6791,30.9648,31.3614,12088543.963992,0
+PG.US,D,20020926,000000,31.6633,31.9593,31.3831,31.9444,11694739.708828,0
+PG.US,D,20020927,000000,31.9513,32.0638,30.9648,31.0121,12464163.609002,0
+PG.US,D,20020930,000000,31.1039,31.6041,30.6886,31.458,19269332.287553,0
+PG.US,D,20021001,000000,31.4995,32.0924,31.1473,32.0924,14774985.61494,0
+PG.US,D,20021002,000000,31.8378,32.1122,31.6849,31.8734,10174653.276894,0
+PG.US,D,20021003,000000,31.8734,32.4979,31.4995,31.61,14598818.909745,0
+PG.US,D,20021004,000000,31.6791,31.7165,30.7546,31.1552,14824140.825914,0
+PG.US,D,20021007,000000,31.1552,31.9593,31.1335,31.3022,15038370.535341,0
+PG.US,D,20021008,000000,31.4808,31.9661,31.3456,31.4265,13829972.781466,0
+PG.US,D,20021009,000000,31.4265,31.6721,30.9371,31.0368,14580644.435939,0
+PG.US,D,20021010,000000,31.1621,31.5567,30.7961,31.3131,13303760.439859,0
+PG.US,D,20021011,000000,31.465,31.832,31.1621,31.759,13727685.869793,0
+PG.US,D,20021014,000000,31.6791,32.1319,31.5853,32.1319,9080475.958401,0
+PG.US,D,20021015,000000,32.416,32.416,31.3949,31.824,20197583.654274,0
+PG.US,D,20021016,000000,31.6849,32.0125,31.5893,31.8518,10200790.866497,0
+PG.US,D,20021017,000000,31.9927,32.0638,31.6041,31.7974,10909692.653897,0
+PG.US,D,20021018,000000,31.6791,32.2966,31.6179,32.2966,9754997.2771697,0
+PG.US,D,20021021,000000,32.0125,32.4436,31.7165,32.4436,9655831.3473633,0
+PG.US,D,20021022,000000,32.194,32.2966,31.5074,31.7974,13464861.489494,0
+PG.US,D,20021023,000000,31.8378,32.0283,31.3831,32.0283,11881984.429874,0
+PG.US,D,20021024,000000,32.1122,32.1122,31.1473,31.2539,10044239.010306,0
+PG.US,D,20021025,000000,31.1858,31.389,30.809,31.2174,9892511.0426171,0
+PG.US,D,20021028,000000,31.2174,31.2233,29.8323,30.1835,20358398.858867,0
+PG.US,D,20021029,000000,30.9855,31.4009,30.6402,31.3308,22832022.793806,0
+PG.US,D,20021030,000000,31.3219,31.6386,30.9796,31.3022,12576679.110477,0
+PG.US,D,20021031,000000,31.3022,31.4886,30.7822,31.1335,11440447.093503,0
+PG.US,D,20021101,000000,30.8997,31.0506,30.512,30.9648,12218391.60867,0
+PG.US,D,20021104,000000,30.9717,30.9796,30.3522,30.4429,13197220.316135,0
+PG.US,D,20021105,000000,30.5367,31.3081,30.3896,31.2321,10826728.664376,0
+PG.US,D,20021106,000000,31.2174,31.2401,30.6037,30.9223,11597572.667049,0
+PG.US,D,20021107,000000,30.8888,31.1335,30.6245,30.9796,8867948.1419751,0
+PG.US,D,20021108,000000,31.1473,31.3456,30.6856,30.8592,8544037.05426,0
+PG.US,D,20021111,000000,30.4814,30.8661,30.3147,30.3522,8016127.8878258,0
+PG.US,D,20021112,000000,30.435,30.7024,29.9674,30.0592,10296830.746263,0
+PG.US,D,20021113,000000,30.2239,30.6856,30.0502,30.1973,10665064.033736,0
+PG.US,D,20021114,000000,30.2841,30.5061,29.9605,30.435,10611359.629318,0
+PG.US,D,20021115,000000,30.435,30.7546,30.1835,30.7182,12274931.149911,0
+PG.US,D,20021118,000000,30.725,30.725,30.0798,30.3206,11055453.352914,0
+PG.US,D,20021119,000000,30.2762,30.9303,30.2327,30.656,8944377.2272778,0
+PG.US,D,20021120,000000,30.4577,31.0782,30.361,30.9648,9173956.4100377,0
+PG.US,D,20021121,000000,30.9648,31.0053,30.435,30.5277,12074622.702238,0
+PG.US,D,20021122,000000,30.5011,30.7902,30.4291,30.4735,10566183.948972,0
+PG.US,D,20021125,000000,30.291,30.3522,30.0798,30.142,10654828.348488,0
+PG.US,D,20021126,000000,29.997,30.0059,29.6488,29.7118,12513887.469157,0
+PG.US,D,20021127,000000,29.7198,30.1036,29.4238,29.9289,10596865.663844,0
+PG.US,D,20021129,000000,29.7484,29.8805,29.5087,29.7523,6165599.518499,0
+PG.US,D,20021202,000000,29.4317,29.4801,28.9434,29.1407,19612566.297419,0
+PG.US,D,20021203,000000,28.8605,29.8451,28.8605,29.7336,14941201.466294,0
+PG.US,D,20021204,000000,29.7336,30.5505,29.7336,30.2841,14893464.330548,0
+PG.US,D,20021205,000000,30.7546,30.7961,29.9743,29.997,12721870.146679,0
+PG.US,D,20021206,000000,30.0848,30.9717,29.8539,30.2565,8632685.5083154,0
+PG.US,D,20021209,000000,30.2703,30.5643,30.1036,30.4024,11996204.865256,0
+PG.US,D,20021210,000000,30.6165,30.9371,30.4074,30.8523,11207748.956148,0
+PG.US,D,20021211,000000,30.8523,30.9371,30.4144,30.7822,11194676.106807,0
+PG.US,D,20021212,000000,30.9717,31.0575,30.3522,30.8661,14732366.321819,0
+PG.US,D,20021213,000000,30.8661,31.0852,30.6787,30.7616,11622005.322746,0
+PG.US,D,20021216,000000,30.7684,30.9855,30.3847,30.9855,9779996.5547764,0
+PG.US,D,20021217,000000,30.9717,30.9796,30.6323,30.7616,9885979.1793038,0
+PG.US,D,20021218,000000,30.6886,30.9145,30.5573,30.7546,8740373.0667492,0
+PG.US,D,20021219,000000,30.7546,30.7616,30.0424,30.1627,12889786.877399,0
+PG.US,D,20021220,000000,30.5061,30.8937,30.3896,30.8592,15562306.252957,0
+PG.US,D,20021223,000000,30.9371,30.9855,30.801,30.8592,8526139.302782,0
+PG.US,D,20021224,000000,30.8661,30.8997,30.6649,30.809,2692405.878715,0
+PG.US,D,20021226,000000,30.809,31.0575,30.6649,30.7754,4718526.2222461,0
+PG.US,D,20021227,000000,30.5978,30.8158,30.3354,30.4577,4747509.0850206,0
+PG.US,D,20021230,000000,30.3206,30.7902,30.2703,30.2999,9810686.3787271,0
+PG.US,D,20021231,000000,30.3206,30.4291,29.9516,30.2485,7675742.1920362,0
+PG.US,D,20030102,000000,30.2999,30.9371,30.2762,30.9085,9388753.7550108,0
+PG.US,D,20030103,000000,30.8523,30.9529,30.4814,30.5643,7817236.5017467,0
+PG.US,D,20030106,000000,30.656,30.9855,30.6037,30.9145,7656988.9327003,0
+PG.US,D,20030107,000000,30.6402,30.7754,30.435,30.435,9313743.758572,0
+PG.US,D,20030108,000000,30.4074,30.6037,29.774,29.9852,14976714.165112,0
+PG.US,D,20030109,000000,30.0592,30.2327,29.7967,30.1903,12982983.511263,0
+PG.US,D,20030110,000000,30.4212,30.4212,29.9743,30.3068,9354368.2182047,0
+PG.US,D,20030113,000000,30.3068,30.3896,29.9151,30.3285,9393584.7389573,0
+PG.US,D,20030114,000000,30.1973,30.4291,30.1479,30.3966,7779162.3475295,0
+PG.US,D,20030115,000000,30.3699,30.4074,29.9852,30.2327,7263184.6775355,0
+PG.US,D,20030116,000000,30.3522,30.6165,30.3206,30.5801,8752303.5495547,0
+PG.US,D,20030117,000000,30.5801,30.7024,30.3768,30.6323,10542317.915187,0
+PG.US,D,20030121,000000,30.6491,30.7822,30.2762,30.2762,12507917.159579,0
+PG.US,D,20030122,000000,30.1973,30.4212,29.8323,29.9605,12282041.798754,0
+PG.US,D,20030123,000000,29.8323,30.3147,29.8253,30.074,9147244.0894454,0
+PG.US,D,20030124,000000,29.9151,30.0848,29.6142,29.6418,9049220.5261745,0
+PG.US,D,20030127,000000,29.5984,29.6754,28.9956,29.2275,13007134.376456,0
+PG.US,D,20030128,000000,29.6488,30.0059,29.5629,29.9151,15254875.855126,0
+PG.US,D,20030129,000000,29.8323,30.2703,29.5708,29.9368,14418970.682584,0
+PG.US,D,20030130,000000,30.0798,30.0798,29.6418,29.7424,10565332.495654,0
+PG.US,D,20030131,000000,29.6694,30.2633,29.6694,30.1124,11160011.820403,0
+PG.US,D,20030203,000000,30.1124,30.2999,29.9901,30.1697,8646327.0068367,0
+PG.US,D,20030204,000000,29.9743,30.2633,29.7523,30.2327,9700442.4330685,0
+PG.US,D,20030205,000000,30.2327,30.3522,29.8391,30.0206,10337462.30134,0
+PG.US,D,20030206,000000,29.9516,30.0502,29.6349,29.8599,10028327.983237,0
+PG.US,D,20030207,000000,29.8667,30.0592,29.3656,29.557,10820193.760158,0
+PG.US,D,20030210,000000,29.6832,29.924,29.5629,29.8737,10361327.32149,0
+PG.US,D,20030211,000000,29.8737,29.9743,29.1831,29.2768,9847904.0114516,0
+PG.US,D,20030212,000000,29.2956,29.4238,29.1081,29.3262,7861280.9655412,0
+PG.US,D,20030213,000000,29.2482,29.3182,28.6997,29.1081,10727853.647787,0
+PG.US,D,20030214,000000,29.1081,29.4564,28.9148,29.4564,9567187.9614825,0
+PG.US,D,20030218,000000,29.5274,29.9151,29.5225,29.774,8544890.5348481,0
+PG.US,D,20030219,000000,29.6832,29.7424,29.334,29.5629,6346016.3948404,0
+PG.US,D,20030220,000000,29.5274,29.6349,29.2344,29.3725,6980192.0035749,0
+PG.US,D,20030221,000000,29.6221,29.7257,29.4505,29.6488,9881434.0403998,0
+PG.US,D,20030224,000000,29.4564,29.4939,29.0696,29.1752,9344996.1498938,0
+PG.US,D,20030225,000000,28.967,29.2393,28.7401,29.2393,11422265.524253,0
+PG.US,D,20030226,000000,29.1752,29.2699,28.9434,29.0499,7546461.169269,0
+PG.US,D,20030227,000000,29.116,29.2275,28.8664,29.0696,11770891.058167,0
+PG.US,D,20030228,000000,29.0696,29.2038,28.6997,28.8111,10708532.752906,0
+PG.US,D,20030303,000000,28.9808,28.9888,28.4165,28.4441,11653827.376882,0
+PG.US,D,20030304,000000,28.5073,28.5596,28.0723,28.1215,10001899.480418,0
+PG.US,D,20030305,000000,28.0723,28.5073,28.0417,28.5004,10484352.189638,0
+PG.US,D,20030306,000000,28.2143,28.5734,28.2143,28.2143,10201077.725175,0
+PG.US,D,20030307,000000,28.2143,28.5231,28.0032,28.4925,11749866.243014,0
+PG.US,D,20030310,000000,28.4235,28.4235,28.0485,28.0871,8257636.5397563,0
+PG.US,D,20030311,000000,28.0723,28.7973,28.0357,28.4037,13369397.354352,0
+PG.US,D,20030312,000000,28.4037,28.8605,28.3159,28.8477,11337313.796688,0
+PG.US,D,20030313,000000,29.3824,29.3824,28.7895,29.3824,12313861.825622,0
+PG.US,D,20030314,000000,29.4505,29.5511,29.1475,29.3518,9677713.697644,0
+PG.US,D,20030317,000000,29.2956,30.1036,29.1475,30.0917,14672130.054087,0
+PG.US,D,20030318,000000,30.0917,30.6165,29.9852,30.4873,15739596.065624,0
+PG.US,D,20030319,000000,30.4873,30.9451,30.4291,30.9451,13194091.22519,0
+PG.US,D,20030320,000000,30.801,31.171,30.7103,30.9717,13890773.643838,0
+PG.US,D,20030321,000000,31.2026,31.3456,30.9648,31.2893,16112663.377947,0
+PG.US,D,20030324,000000,30.9717,31.0289,30.6402,30.8158,10476399.210191,0
+PG.US,D,20030325,000000,30.8158,31.2401,30.6886,30.9796,10463044.570347,0
+PG.US,D,20030326,000000,30.9855,31.2893,30.9371,31.0852,8932725.4940706,0
+PG.US,D,20030327,000000,30.8997,31.4432,30.7961,31.2469,9642479.7484242,0
+PG.US,D,20030328,000000,31.2469,31.3131,30.9371,31.1966,8435498.0425078,0
+PG.US,D,20030331,000000,31.1473,31.6791,30.9717,31.3377,14245085.669556,0
+PG.US,D,20030401,000000,31.6791,31.6791,31.2174,31.5074,12268686.145275,0
+PG.US,D,20030402,000000,31.6721,31.7373,31.4886,31.7165,13340984.154393,0
+PG.US,D,20030403,000000,31.7107,31.7373,31.4718,31.4808,8922496.9042669,0
+PG.US,D,20030404,000000,31.2539,31.832,31.2539,31.7303,9206625.8629536,0
+PG.US,D,20030407,000000,31.8182,32.0638,31.4354,31.465,10868777.281048,0
+PG.US,D,20030408,000000,31.6919,31.6919,31.3308,31.6386,8652857.8565151,0
+PG.US,D,20030409,000000,31.3949,31.8518,31.3022,31.4265,9082748.527853,0
+PG.US,D,20030410,000000,31.4265,31.4265,31.1118,31.2401,10053614.119521,0
+PG.US,D,20030411,000000,31.3831,31.5626,31.2893,31.3949,7149250.087196,0
+PG.US,D,20030414,000000,31.3949,31.759,31.3683,31.6633,8445447.8827133,0
+PG.US,D,20030415,000000,31.465,31.6791,31.458,31.6327,9590486.3597223,0
+PG.US,D,20030416,000000,31.5626,31.6327,31.2401,31.3614,8825611.6529917,0
+PG.US,D,20030417,000000,31.3614,31.5222,31.0053,31.4107,10161582.454823,0
+PG.US,D,20030421,000000,31.5143,31.61,31.3614,31.4808,6935300.1410016,0
+PG.US,D,20030422,000000,31.2677,32.1891,31.1621,32.0707,10746890.724896,0
+PG.US,D,20030423,000000,31.9859,32.0973,31.7974,31.8646,8455674.4452472,0
+PG.US,D,20030424,000000,31.3949,31.6386,31.3614,31.6327,9051774.8861295,0
+PG.US,D,20030425,000000,31.4265,31.5853,31.2539,31.3772,6795792.5557005,0
+PG.US,D,20030428,000000,31.458,32.0471,31.1335,31.9148,11997053.27767,0
+PG.US,D,20030429,000000,31.8872,32.0283,31.5705,31.9721,11840788.280156,0
+PG.US,D,20030430,000000,31.6386,31.8378,31.5222,31.6179,10275238.295564,0
+PG.US,D,20030501,000000,31.7047,31.8518,31.1039,31.6327,8349127.226079,0
+PG.US,D,20030502,000000,31.465,31.7303,31.3022,31.7303,8943526.7875944,0
+PG.US,D,20030505,000000,31.6791,31.8378,31.4038,31.7225,9150655.9845281,0
+PG.US,D,20030506,000000,31.6179,31.7047,31.4265,31.5705,8132907.7513373,0
+PG.US,D,20030507,000000,31.5705,31.7373,31.465,31.6179,9066554.6966465,0
+PG.US,D,20030508,000000,31.3831,31.5705,31.2893,31.3683,6781871.293946,0
+PG.US,D,20030509,000000,31.3683,31.535,31.2233,31.4995,6140883.0450301,0
+PG.US,D,20030512,000000,31.4038,31.465,31.2174,31.2835,8140288.0270643,0
+PG.US,D,20030513,000000,31.2401,31.4265,30.8306,30.9085,11362877.668936,0
+PG.US,D,20030514,000000,31.1414,31.2095,30.8661,31.1858,10787803.056841,0
+PG.US,D,20030515,000000,31.3219,31.759,31.2401,31.6386,10363030.228127,0
+PG.US,D,20030516,000000,31.6633,31.8448,31.6041,31.7906,10971915.646038,0
+PG.US,D,20030519,000000,31.7107,31.7748,31.535,31.6919,8109319.4535152,0
+PG.US,D,20030520,000000,31.6633,31.6791,31.2174,31.4432,9469163.3845766,0
+PG.US,D,20030521,000000,31.2677,31.4808,31.1858,31.4808,8628140.3694114,0
+PG.US,D,20030522,000000,31.4808,31.6179,31.3377,31.5281,8362479.838653,0
+PG.US,D,20030523,000000,31.3683,31.6041,31.3377,31.6041,5413789.55203,0
+PG.US,D,20030527,000000,31.6041,32.0924,31.54,32.0638,13778542.973769,0
+PG.US,D,20030528,000000,32.0707,32.3578,31.8872,32.3035,12518146.763017,0
+PG.US,D,20030529,000000,32.3035,32.3874,31.7442,32.0707,9490755.8352751,0
+PG.US,D,20030530,000000,32.0707,32.3657,32.0352,32.3144,9592193.3208985,0
+PG.US,D,20030602,000000,32.3144,32.3657,31.9593,32.1408,10612496.927679,0
+PG.US,D,20030603,000000,32.1762,32.4515,32.0845,32.3923,8142561.6101512,0
+PG.US,D,20030604,000000,32.3923,32.5709,32.3223,32.5117,10554534.243035,0
+PG.US,D,20030605,000000,32.2966,32.5048,31.9218,32.1615,10008722.256948,0
+PG.US,D,20030606,000000,32.0973,32.1762,31.7906,31.9593,13259725.098779,0
+PG.US,D,20030609,000000,31.9218,32.0845,31.8182,31.8734,5692801.6817276,0
+PG.US,D,20030610,000000,31.8803,31.9789,31.7165,31.8872,6582981.9351368,0
+PG.US,D,20030611,000000,31.9661,31.9661,31.6475,31.8518,8252809.6103493,0
+PG.US,D,20030612,000000,32.0125,32.0283,31.7442,31.9661,8648880.3531567,0
+PG.US,D,20030613,000000,32.1319,32.1684,31.8646,32.0924,6553715.2545895,0
+PG.US,D,20030616,000000,32.2374,32.564,32.1684,32.5176,9883987.3867199,0
+PG.US,D,20030617,000000,32.4782,32.5552,32.2611,32.343,7656988.9327003,0
+PG.US,D,20030618,000000,32.343,32.343,32.0283,32.2187,8915963.0136837,0
+PG.US,D,20030619,000000,32.202,32.269,31.6919,31.8182,9333062.6261837,0
+PG.US,D,20030620,000000,31.9721,32.2897,31.8182,32.1122,13655229.219675,0
+PG.US,D,20030623,000000,32.0391,32.2611,31.8044,32.202,9555824.1005877,0
+PG.US,D,20030624,000000,32.0283,32.5462,32.0283,32.5117,10669888.935873,0
+PG.US,D,20030625,000000,32.3735,32.5117,31.8922,31.9148,9847904.0114516,0
+PG.US,D,20030626,000000,31.9148,31.9148,31.6041,31.7748,10917931.478387,0
+PG.US,D,20030627,000000,31.7748,31.7748,31.389,31.389,8498578.5697761,0
+PG.US,D,20030630,000000,31.4718,31.6721,31.3614,31.389,7262335.251487,0
+PG.US,D,20030701,000000,31.3377,31.8803,31.2321,31.6633,8932725.4940706,0
+PG.US,D,20030702,000000,31.6721,31.8182,31.6553,31.7107,9272830.4129921,0
+PG.US,D,20030703,000000,31.6791,31.9444,31.5705,31.6633,4619365.3606142,0
+PG.US,D,20030707,000000,31.7107,32.0638,31.7107,31.9593,8452553.4633816,0
+PG.US,D,20030708,000000,31.8378,31.9148,31.6849,31.7107,7195566.1068076,0
+PG.US,D,20030709,000000,31.6633,31.7906,31.1473,31.1473,14089095.367101,0
+PG.US,D,20030710,000000,31.1473,31.2539,30.9371,31.0901,13044354.036451,0
+PG.US,D,20030711,000000,31.0901,31.2677,30.9855,31.171,8088296.6656322,0
+PG.US,D,20030714,000000,31.1858,31.2174,31.0575,31.0901,10687219.051806,0
+PG.US,D,20030715,000000,31.0368,31.2401,30.9085,31.2401,13945329.501574,0
+PG.US,D,20030716,000000,30.9717,31.1858,30.9529,31.1769,10153623.393567,0
+PG.US,D,20030717,000000,31.1473,31.2026,30.9145,31.022,8690650.2202295,0
+PG.US,D,20030718,000000,31.3022,31.6041,31.1858,31.6041,10919924.284606,0
+PG.US,D,20030721,000000,31.5143,31.6327,31.3377,31.3831,8967106.9763372,0
+PG.US,D,20030722,000000,31.3377,31.6386,31.0724,31.4995,9164574.2053779,0
+PG.US,D,20030723,000000,31.6553,31.6553,31.1473,31.2893,8324405.6844357,0
+PG.US,D,20030724,000000,31.389,31.6248,31.0427,31.0575,11353790.432032,0
+PG.US,D,20030725,000000,30.9589,31.535,30.5573,31.5143,9733685.6033392,0
+PG.US,D,20030728,000000,31.3772,31.3772,30.9371,31.0852,9220550.1656127,0
+PG.US,D,20030729,000000,30.9855,31.171,30.656,30.656,13011678.501726,0
+PG.US,D,20030730,000000,30.9371,31.0053,30.6886,30.8888,9010292.891369,0
+PG.US,D,20030731,000000,31.3081,31.759,30.9303,30.9303,16593979.802442,0
+PG.US,D,20030801,000000,30.9717,31.0782,30.4814,30.512,13288132.216928,0
+PG.US,D,20030804,000000,30.6037,31.1473,30.4498,30.9145,9676291.5678755,0
+PG.US,D,20030805,000000,31.0575,31.1858,30.7684,30.809,9097522.2565606,0
+PG.US,D,20030806,000000,30.8661,31.389,30.7961,31.2539,11065398.124945,0
+PG.US,D,20030807,000000,31.3219,31.3772,30.9855,31.0427,8780715.7358789,0
+PG.US,D,20030808,000000,31.2539,31.389,31.0368,31.3545,5824640.1053544,0
+PG.US,D,20030811,000000,31.3377,31.5281,31.2401,31.3683,5920960.7619888,0
+PG.US,D,20030812,000000,31.4995,31.5143,31.1414,31.465,6740668.0487839,0
+PG.US,D,20030813,000000,31.5567,31.5567,31.2539,31.3614,7367746.1859292,0
+PG.US,D,20030814,000000,31.4886,31.4956,31.1621,31.3081,6987298.5978781,0
+PG.US,D,20030815,000000,31.4432,31.4995,31.2174,31.3683,3979793.1596575,0
+PG.US,D,20030818,000000,31.5567,31.5567,31.1118,31.1118,8361627.3716998,0
+PG.US,D,20030819,000000,31.1118,31.1118,30.8661,30.8997,13100897.632231,0
+PG.US,D,20030820,000000,30.9145,31.1414,30.7103,30.7546,6853179.49572,0
+PG.US,D,20030821,000000,30.8997,30.9529,30.4577,30.512,10835819.955819,0
+PG.US,D,20030822,000000,30.6886,30.7902,30.512,30.512,8783559.995416,0
+PG.US,D,20030825,000000,30.5011,30.725,30.4656,30.6856,7163743.0390356,0
+PG.US,D,20030826,000000,30.5801,30.8997,30.5011,30.8592,7757287.0926931,0
+PG.US,D,20030827,000000,30.6787,31.0575,30.6787,30.7024,9066835.4735146,0
+PG.US,D,20030828,000000,30.6649,30.8888,30.4814,30.7616,6035177.1428312,0
+PG.US,D,20030829,000000,30.6037,30.9529,30.6037,30.725,6679868.2000469,0
+PG.US,D,20030902,000000,30.6787,31.1039,30.6649,30.9973,8147112.8308645,0
+PG.US,D,20030903,000000,31.0053,31.3614,30.9796,31.2539,11924324.973397,0
+PG.US,D,20030904,000000,31.6791,32.3735,31.61,32.1832,22801628.951247,0
+PG.US,D,20030905,000000,32.1832,32.2759,31.9365,32.0205,11251502.506725,0
+PG.US,D,20030908,000000,31.8872,32.269,31.8734,32.2454,9271407.2695886,0
+PG.US,D,20030909,000000,32.0638,32.2187,32.0283,32.0845,10216707.975375,0
+PG.US,D,20030910,000000,32.0845,32.343,31.9721,32.0125,9694192.3602582,0
+PG.US,D,20030911,000000,32.0845,32.3263,32.0391,32.2187,8241728.5535924,0
+PG.US,D,20030912,000000,32.1122,32.343,32.0845,32.343,8438060.511542,0
+PG.US,D,20030915,000000,32.1891,32.5176,32.1891,32.2897,11325092.400666,0
+PG.US,D,20030916,000000,32.2897,32.5936,32.2897,32.5936,9418588.0711036,0
+PG.US,D,20030917,000000,32.4436,32.6232,32.416,32.5552,6932742.740142,0
+PG.US,D,20030918,000000,32.4851,32.8866,32.4515,32.8146,9653844.6229539,0
+PG.US,D,20030919,000000,32.8146,32.8639,32.4782,32.6192,10401389.213752,0
+PG.US,D,20030922,000000,32.3805,32.5709,32.2108,32.4436,8020675.0539995,0
+PG.US,D,20030923,000000,32.3805,32.5394,32.3105,32.491,6924225.1660541,0
+PG.US,D,20030924,000000,32.5936,32.6607,32.3805,32.5117,10805987.666996,0
+PG.US,D,20030925,000000,32.5117,32.638,32.3657,32.4357,7756433.612105,0
+PG.US,D,20030926,000000,32.3805,32.4851,32.2108,32.2828,7455539.1321267,0
+PG.US,D,20030929,000000,32.2966,32.7031,32.2828,32.6942,8965971.7052461,0
+PG.US,D,20030930,000000,32.6469,32.7267,32.5324,32.6656,9894221.0446981,0
+PG.US,D,20031001,000000,32.6656,33.077,32.6656,33.077,9963259.7179247,0
+PG.US,D,20031002,000000,32.924,33.3236,32.9162,33.2536,9369718.705172,0
+PG.US,D,20031003,000000,33.2447,33.4273,33.2181,33.3976,12333462.483736,0
+PG.US,D,20031006,000000,33.3296,33.367,32.9458,33.0899,7186467.7199204,0
+PG.US,D,20031007,000000,33.0899,33.4726,32.9764,33.4726,10360472.827268,0
+PG.US,D,20031008,000000,33.292,33.4657,33.1609,33.4273,8031185.4343062,0
+PG.US,D,20031009,000000,33.6058,33.7025,33.2447,33.4273,9496154.4547672,0
+PG.US,D,20031010,000000,33.367,33.6552,33.3522,33.6482,5842821.6746051,0
+PG.US,D,20031013,000000,33.6482,33.8455,33.4963,33.6136,7146694.7136062,0
+PG.US,D,20031014,000000,33.5318,33.7863,33.4963,33.7795,7309784.5149199,0
+PG.US,D,20031015,000000,33.668,33.7321,33.5259,33.6552,7943677.3195164,0
+PG.US,D,20031016,000000,33.661,33.9964,33.6482,33.8929,8558526.9651949,0
+PG.US,D,20031017,000000,33.962,34.1345,33.7943,33.8563,8267579.2845174,0
+PG.US,D,20031020,000000,33.7863,33.8257,33.5831,33.7795,8445167.1058452,0
+PG.US,D,20031021,000000,33.8702,33.9215,33.6818,33.6886,5478284.0999876,0
+PG.US,D,20031022,000000,33.3434,33.6936,33.3434,33.5259,7762686.7258201,0
+PG.US,D,20031023,000000,33.5259,33.5969,33.3522,33.4963,9959853.9046514,0
+PG.US,D,20031024,000000,33.3236,33.8091,33.2734,33.8091,8329517.4452503,0
+PG.US,D,20031027,000000,33.8257,34.3526,33.7715,34.0675,12453370.424557,0
+PG.US,D,20031028,000000,34.2224,34.3842,34.029,34.3151,9060866.1775723,0
+PG.US,D,20031029,000000,34.3151,34.3782,34.1405,34.2313,7710691.3098483,0
+PG.US,D,20031030,000000,34.2313,34.5341,34.2313,34.469,8652574.0387424,0
+PG.US,D,20031031,000000,34.469,34.7028,34.4345,34.5963,10378942.26883,0
+PG.US,D,20031103,000000,34.4345,34.6594,34.3151,34.3151,7223253.5441763,0
+PG.US,D,20031104,000000,34.3151,34.4276,34.1751,34.2589,6783788.0775471,0
+PG.US,D,20031105,000000,34.1751,34.3072,34.0547,34.252,7155495.0918319,0
+PG.US,D,20031106,000000,34.0803,34.3842,34.0675,34.3378,7441902.7017799,0
+PG.US,D,20031107,000000,34.3378,34.4769,34.0044,34.0754,7824910.7315955,0
+PG.US,D,20031110,000000,34.0379,34.1751,33.668,33.7863,9113437.3381687,0
+PG.US,D,20031111,000000,33.7943,33.9156,33.7232,33.7656,8570181.7393067,0
+PG.US,D,20031112,000000,33.6176,34.2451,33.6176,34.1405,7566634.5311036,0
+PG.US,D,20031113,000000,33.7863,34.0547,33.7656,33.9067,7352970.4299518,0
+PG.US,D,20031114,000000,33.8091,33.955,33.5446,33.6818,7895369.5073209,0
+PG.US,D,20031117,000000,33.591,33.9304,33.5022,33.8011,6842109.588947,0
+PG.US,D,20031118,000000,33.7863,34.0498,33.6334,33.668,7866389.6854511,0
+PG.US,D,20031119,000000,33.6136,33.9491,33.4341,33.8159,7424287.7544398,0
+PG.US,D,20031120,000000,33.7173,33.8563,33.5762,33.5762,7258924.3700392,0
+PG.US,D,20031121,000000,33.6818,33.962,33.6176,33.7025,7210903.4165212,0
+PG.US,D,20031124,000000,33.7528,34.3013,33.7321,34.0044,9567473.8065251,0
+PG.US,D,20031125,000000,34.0675,34.2224,33.8011,34.0941,9465469.698991,0
+PG.US,D,20031126,000000,34.1553,34.1622,33.7232,33.7459,9837390.5902402,0
+PG.US,D,20031128,000000,33.7232,33.9768,33.7173,33.8702,3249300.9488285,0
+PG.US,D,20031201,000000,33.9067,34.1751,33.8929,34.1553,6819661.6303906,0
+PG.US,D,20031202,000000,34.0547,34.2224,33.9491,34.1168,7048100.4738849,0
+PG.US,D,20031203,000000,34.0221,34.1751,33.8505,34.0754,8007036.596383,0
+PG.US,D,20031204,000000,33.9768,34.2095,33.9215,34.0675,8024367.7259502,0
+PG.US,D,20031205,000000,34.0675,34.0675,33.8327,33.9678,5184213.4101748,0
+PG.US,D,20031208,000000,33.9372,34.102,33.8455,34.0803,7299553.8978463,0
+PG.US,D,20031209,000000,34.0803,34.1168,33.8978,33.9856,9988833.7265212,0
+PG.US,D,20031210,000000,33.9491,34.1257,33.8978,34.0941,5889706.3433972,0
+PG.US,D,20031211,000000,34.0941,34.0941,33.6552,33.7863,10994369.686404,0
+PG.US,D,20031212,000000,33.7795,34.1957,33.7173,34.0754,10343711.360515,0
+PG.US,D,20031215,000000,34.1829,34.6673,34.1829,34.4276,12438304.768997,0
+PG.US,D,20031216,000000,34.7384,34.7857,34.4611,34.7236,13397809.540676,0
+PG.US,D,20031217,000000,34.7156,34.7462,34.4769,34.6249,9180484.2188115,0
+PG.US,D,20031218,000000,34.6673,34.9623,34.5597,34.9544,11056874.469047,0
+PG.US,D,20031219,000000,34.9998,35.0126,34.2313,34.323,18414676.896581,0
+PG.US,D,20031222,000000,34.3526,34.5489,34.2451,34.5489,6788686.9750322,0
+PG.US,D,20031223,000000,34.5736,34.7028,34.5065,34.6594,7658411.0624689,0
+PG.US,D,20031224,000000,34.5489,34.694,34.5065,34.6121,2837303.974429,0
+PG.US,D,20031226,000000,34.5065,34.617,34.4562,34.5736,1463832.7357351,0
+PG.US,D,20031229,000000,34.5283,34.9139,34.5065,34.9139,6867968.4289512,0
+PG.US,D,20031230,000000,34.9139,35.0816,34.8577,35.0816,6338060.3744887,0
+PG.US,D,20031231,000000,35.0057,35.1734,35.0057,35.1547,6355679.3763683,0
+PG.US,D,20040102,000000,35.0748,35.1961,34.8005,34.837,7880884.6645605,0
+PG.US,D,20040105,000000,34.837,35.0748,34.7798,35.0126,9551844.5699595,0
+PG.US,D,20040106,000000,34.7798,34.8933,34.7294,34.837,7899919.7143994,0
+PG.US,D,20040107,000000,34.6673,34.7294,34.4138,34.5283,10020090.172383,0
+PG.US,D,20040108,000000,35.1251,35.1734,34.7098,34.8853,13421676.588097,0
+PG.US,D,20040109,000000,34.8005,35.204,34.8005,35.0678,13271945.481166,0
+PG.US,D,20040112,000000,35.0126,35.2957,35.0057,35.278,11697579.913825,0
+PG.US,D,20040113,000000,35.204,35.3027,34.9277,35.0876,9452396.8496501,0
+PG.US,D,20040114,000000,35.1112,35.3628,35.0816,35.2109,8671896.9608936,0
+PG.US,D,20040115,000000,35.1596,35.2573,34.9623,35.0264,8382368.36908,0
+PG.US,D,20040116,000000,35.1803,35.1803,34.7098,34.8449,11749583.438876,0
+PG.US,D,20040120,000000,34.6328,34.9139,34.5815,34.7294,9568610.0912511,0
+PG.US,D,20040121,000000,34.5597,34.9001,34.5489,34.9001,10197953.702404,0
+PG.US,D,20040122,000000,34.5736,35.054,34.5736,34.9277,7527996.7958803,0
+PG.US,D,20040123,000000,35.0126,35.0126,34.469,34.617,8830443.6505731,0
+PG.US,D,20040126,000000,34.4769,35.1882,34.4769,35.133,8383507.6947106,0
+PG.US,D,20040127,000000,35.0343,35.133,34.8785,34.9061,7735125.9928141,0
+PG.US,D,20040128,000000,34.9061,35.1803,34.5283,34.7098,9941666.2535914,0
+PG.US,D,20040129,000000,34.7719,35.5829,34.7294,35.5463,15917180.846047,0
+PG.US,D,20040130,000000,35.3678,35.6874,35.3678,35.5759,12027169.384265,0
+PG.US,D,20040202,000000,35.4822,35.8778,35.4822,35.787,10430369.035622,0
+PG.US,D,20040203,000000,35.6509,35.9143,35.5829,35.9103,9315453.760653,0
+PG.US,D,20040204,000000,35.8936,36.4914,35.864,36.3227,12259593.840197,0
+PG.US,D,20040205,000000,36.1382,36.448,36.0426,36.1382,9663217.7048998,0
+PG.US,D,20040206,000000,36.0771,36.1876,35.6479,36.0268,8544890.5348481,0
+PG.US,D,20040209,000000,35.8492,36.151,35.7081,36.089,8314461.9260396,0
+PG.US,D,20040210,000000,35.9675,36.1106,35.9361,36.0199,6067857.745731,0
+PG.US,D,20040211,000000,35.9607,36.3642,35.9103,36.3227,7415478.2535,0
+PG.US,D,20040212,000000,36.2389,36.2921,35.9222,36.0426,5998240.2869748,0
+PG.US,D,20040213,000000,36.1658,36.3583,35.8867,35.9143,5352701.8309806,0
+PG.US,D,20040217,000000,36.0692,36.3345,35.9361,36.2921,6396593.7355832,0
+PG.US,D,20040218,000000,36.3977,36.4204,36.1945,36.2389,8136883.2274259,0
+PG.US,D,20040219,000000,36.151,36.5092,35.9015,36.0544,8833563.6188039,0
+PG.US,D,20040220,000000,36.157,36.157,35.9143,36.0771,9058594.6217551,0
+PG.US,D,20040223,000000,36.089,36.4984,36.089,36.448,6878762.6270306,0
+PG.US,D,20040224,000000,36.4332,36.6019,35.6331,35.8186,11585353.298296,0
+PG.US,D,20040225,000000,35.8719,36.2645,35.7535,36.1382,7802460.7457693,0
+PG.US,D,20040226,000000,36.0426,36.3503,36.0357,36.2695,7830026.5469496,0
+PG.US,D,20040227,000000,36.1797,36.4135,35.9675,36.082,11533356.86869,0
+PG.US,D,20040301,000000,36.1018,36.5536,35.9409,36.5536,8270992.193235,0
+PG.US,D,20040302,000000,36.5536,36.5536,35.8108,35.9409,12269534.557689,0
+PG.US,D,20040303,000000,35.7812,36.1945,35.7308,36.0623,8982733.171998,0
+PG.US,D,20040304,000000,36.0268,36.1254,35.8108,35.9361,6721920.8712574,0
+PG.US,D,20040305,000000,35.8433,36.1797,35.5829,35.8108,11216842.27486,0
+PG.US,D,20040308,000000,35.8108,36.2921,35.8048,36.0623,8000785.5099377,0
+PG.US,D,20040309,000000,35.9143,36.1718,35.8867,36.0692,7822064.4447886,0
+PG.US,D,20040310,000000,36.6947,37.7275,36.6947,37.1446,26891939.737987,0
+PG.US,D,20040311,000000,37.0617,37.3409,36.5921,36.5921,15617425.691698,0
+PG.US,D,20040312,000000,36.6019,36.7657,36.2192,36.6433,10494296.961669,0
+PG.US,D,20040315,000000,36.3583,36.6118,36.0357,36.082,11022208.155373,0
+PG.US,D,20040316,000000,36.2921,36.4135,36.0426,36.2695,9598438.3255344,0
+PG.US,D,20040317,000000,36.2843,36.8348,36.2645,36.6819,8588077.4635149,0
+PG.US,D,20040318,000000,36.4698,37.0389,36.4698,36.7568,8808845.1180652,0
+PG.US,D,20040319,000000,36.7568,36.9472,36.6167,36.6167,10987263.0921,0
+PG.US,D,20040322,000000,36.4135,36.9393,36.2567,36.5921,10409343.206834,0
+PG.US,D,20040323,000000,36.0623,36.598,36.0623,36.378,11006014.324167,0
+PG.US,D,20040324,000000,36.3069,36.3977,36.0692,36.2567,8879309.9756001,0
+PG.US,D,20040325,000000,36.5921,36.9768,36.4392,36.7933,8379531.2049872,0
+PG.US,D,20040326,000000,36.7657,36.9196,36.5299,36.5921,7647330.0057119,0
+PG.US,D,20040329,000000,36.7085,36.9196,36.5467,36.9117,7449852.6403222,0
+PG.US,D,20040330,000000,36.8732,37.3014,36.812,37.3014,9104903.5459224,0
+PG.US,D,20040331,000000,37.2205,37.2205,36.7795,36.9117,10323256.208178,0
+PG.US,D,20040401,000000,36.9393,37.3191,36.888,37.3014,9065129.5259732,0
+PG.US,D,20040402,000000,37.4257,37.5184,37.2018,37.3409,8232347.3625674,0
+PG.US,D,20040405,000000,37.1919,37.5056,37.0695,37.4257,8162736.9992556,0
+PG.US,D,20040406,000000,37.1297,37.6615,37.1297,37.6615,6563944.8580281,0
+PG.US,D,20040407,000000,37.5746,37.6615,37.3911,37.4701,8888973.970763,0
+PG.US,D,20040408,000000,37.551,37.7187,37.3191,37.4464,5951644.50413,0
+PG.US,D,20040412,000000,37.6161,37.7996,37.5392,37.7009,6551442.6851375,0
+PG.US,D,20040413,000000,37.7009,37.7996,37.2136,37.2866,10746033.189769,0
+PG.US,D,20040414,000000,36.9699,37.3339,36.9472,37.2412,10448550.604873,0
+PG.US,D,20040415,000000,37.3014,37.5746,37.2018,37.3497,7547883.2990375,0
+PG.US,D,20040416,000000,37.5392,37.5441,37.2738,37.2945,7749046.2409336,0
+PG.US,D,20040419,000000,37.4997,37.5392,37.1752,37.3132,7123109.4566888,0
+PG.US,D,20040420,000000,37.3132,37.4395,36.812,36.812,7041001.9886609,0
+PG.US,D,20040421,000000,36.6365,36.7933,36.4392,36.4392,10455655.171906,0
+PG.US,D,20040422,000000,36.3503,37.0183,36.3503,36.821,10940098.660075,0
+PG.US,D,20040423,000000,36.7568,36.9965,36.6227,36.9472,5962159.9526113,0
+PG.US,D,20040426,000000,37.1297,37.1752,36.8812,37.0389,5775487.9352849,0
+PG.US,D,20040427,000000,37.0389,37.4119,36.9699,37.1752,7910147.2905681,0
+PG.US,D,20040428,000000,36.9551,37.0765,36.6227,36.6651,8166715.5162489,0
+PG.US,D,20040429,000000,36.7933,37.4918,36.7006,37.2945,10035717.381678,0
+PG.US,D,20040430,000000,37.5184,37.7739,37.2205,37.2205,13862081.69428,0
+PG.US,D,20040503,000000,37.1169,37.5884,37.0113,37.5884,9908140.2791827,0
+PG.US,D,20040504,000000,37.4188,37.6615,37.1662,37.4119,9857564.9657097,0
+PG.US,D,20040505,000000,37.4464,37.696,37.4049,37.5954,7962426.5243127,0
+PG.US,D,20040506,000000,37.4701,37.9564,37.4188,37.9298,9598729.2387515,0
+PG.US,D,20040507,000000,37.8331,38.3096,37.551,37.5579,12711638.51597,0
+PG.US,D,20040510,000000,37.5579,37.8331,37.1446,37.1978,10965388.850899,0
+PG.US,D,20040511,000000,37.3793,37.4464,36.8644,37.3339,10392583.767352,0
+PG.US,D,20040512,000000,37.3014,37.4188,36.9117,37.3567,9840520.6948199,0
+PG.US,D,20040513,000000,37.3655,37.477,36.8989,37.0695,8404817.3412713,0
+PG.US,D,20040514,000000,37.1504,37.551,36.8989,37.4464,9401249.846092,0
+PG.US,D,20040517,000000,37.2649,37.7128,37.2412,37.4049,9903593.1130089,0
+PG.US,D,20040518,000000,37.3793,37.4829,37.1662,37.3271,9267718.6521775,0
+PG.US,D,20040519,000000,37.3271,37.4464,37.1169,37.1218,7410648.2831883,0
+PG.US,D,20040520,000000,36.9907,37.6743,36.9907,37.5441,7727170.9860973,0
+PG.US,D,20040521,000000,37.6013,38.0659,37.5184,37.623,10471854.071287,0
+PG.US,D,20040524,000000,37.6309,37.8203,37.3191,37.3705,8145407.8969581,0
+PG.US,D,20040525,000000,37.2945,38.0009,37.2945,37.924,8629557.4310055,0
+PG.US,D,20040526,000000,37.6684,38.0058,37.6684,37.8736,8020675.0539995,0
+PG.US,D,20040527,000000,37.917,38.279,37.8805,38.2169,8633533.920729,0
+PG.US,D,20040528,000000,38.1183,38.1794,37.9298,37.9476,5581710.3372902,0
+PG.US,D,20040601,000000,37.843,38.279,37.843,38.2238,6844662.935267,0
+PG.US,D,20040602,000000,38.3096,38.4221,38.2238,38.3028,7756147.7670623,0
+PG.US,D,20040603,000000,38.2554,38.4281,38.0009,38.0009,5997960.5237416,0
+PG.US,D,20040604,000000,38.1715,38.1794,37.8736,37.9703,6276124.2410256,0
+PG.US,D,20040607,000000,38.1055,38.5395,38.0009,38.5395,6274980.8608554,0
+PG.US,D,20040608,000000,38.4833,38.8187,38.4753,38.8187,8645472.5126136,0
+PG.US,D,20040609,000000,38.728,39.0545,38.7151,38.9796,7387631.6754515,0
+PG.US,D,20040610,000000,38.9796,38.9796,38.6293,38.9006,8608248.7980798,0
+PG.US,D,20040614,000000,38.7151,38.9282,38.7151,38.9085,6883304.7250298,0
+PG.US,D,20040615,000000,38.9282,39.2775,38.8769,39.0841,9496154.4547672,0
+PG.US,D,20040616,000000,39.0663,39.1936,39.011,39.1315,5127106.2333884,0
+PG.US,D,20040617,000000,39.1315,39.1649,38.8463,38.8463,8026923.0995401,0
+PG.US,D,20040618,000000,38.8463,39.239,38.6984,38.7803,28852148.471966,0
+PG.US,D,20040621,000000,38.7803,39.4471,38.7674,39.0663,9020524.5220774,0
+PG.US,D,20040622,000000,39.6592,39.6592,39.1019,39.3366,9318007.1069731,0
+PG.US,D,20040623,000000,39.4541,39.4895,39.0378,39.3909,7484805.8126739,0
+PG.US,D,20040624,000000,39.2143,39.2972,38.9006,38.9223,8417463.4503181,0
+PG.US,D,20040625,000000,38.9796,39.0032,38.2238,38.5395,13412017.661108,0
+PG.US,D,20040628,000000,38.8247,38.8375,38.2169,38.4349,8929601.4713003,0
+PG.US,D,20040629,000000,38.3284,38.7526,38.3156,38.6096,6663391.5647026,0
+PG.US,D,20040630,000000,38.5612,38.6096,38.1656,38.3224,9204066.4348241,0
+PG.US,D,20040701,000000,38.4053,38.6096,38.0107,38.1863,9340308.0884686,0
+PG.US,D,20040702,000000,38.208,38.4281,38.0107,38.2426,6056489.8302966,0
+PG.US,D,20040706,000000,38.1932,38.5395,38.0374,38.1183,7448861.3053873,0
+PG.US,D,20040707,000000,38.1183,38.4409,38.0798,38.3096,6191023.5091299,0
+PG.US,D,20040708,000000,38.3284,38.7743,38.2702,38.3994,7443607.6356863,0
+PG.US,D,20040709,000000,38.3343,38.6422,38.3343,38.5168,5764546.7601446,0
+PG.US,D,20040712,000000,38.5681,38.728,38.2702,38.6293,6998236.7321136,0
+PG.US,D,20040713,000000,38.4053,38.6717,38.4053,38.6422,5003226.8710179,0
+PG.US,D,20040714,000000,38.4221,38.8552,38.4142,38.7743,6839693.0833388,0
+PG.US,D,20040715,000000,38.7743,38.9598,38.6816,38.721,7873914.9109692,0
+PG.US,D,20040716,000000,39.0841,39.1245,38.721,38.7871,7885003.0631704,0
+PG.US,D,20040719,000000,39.0663,39.0663,38.4349,38.4873,6348859.6407426,0
+PG.US,D,20040720,000000,38.6362,38.6934,38.1932,38.36,7234483.605264,0
+PG.US,D,20040721,000000,38.2948,38.3382,37.3793,37.477,10074354.103267,0
+PG.US,D,20040722,000000,37.4464,37.8509,37.3271,37.5746,6464212.3063111,0
+PG.US,D,20040723,000000,39.3958,39.3958,36.6118,36.9472,8747474.5928779,0
+PG.US,D,20040726,000000,37.0389,37.4119,36.7726,37.3911,7005196.349356,0
+PG.US,D,20040727,000000,37.3911,37.9298,37.3339,37.9298,7213887.5576749,0
+PG.US,D,20040728,000000,37.3409,37.696,37.0389,37.6161,8960995.7715085,0
+PG.US,D,20040729,000000,37.5746,37.5806,36.9551,37.2491,6980620.7711387,0
+PG.US,D,20040730,000000,37.1504,37.3014,36.2497,36.7085,10580527.896482,0
+PG.US,D,20040802,000000,37.1376,38.0798,37.0834,37.5441,9763237.1152942,0
+PG.US,D,20040803,000000,37.3083,38.1311,37.3014,37.7739,7951485.3491723,0
+PG.US,D,20040804,000000,37.7345,38.279,37.6802,38.0512,7289324.2944077,0
+PG.US,D,20040805,000000,37.9634,38.1123,37.4049,37.4119,5542073.1580529,0
+PG.US,D,20040806,000000,37.3083,37.6891,37.0321,37.3014,7001360.754884,0
+PG.US,D,20040809,000000,37.3793,37.6309,37.1446,37.3705,4865421.1787185,0
+PG.US,D,20040810,000000,37.3339,38.1508,37.3132,38.1508,6601451.3766999,0
+PG.US,D,20040811,000000,38.138,38.4833,37.8736,38.4833,9754565.4687012,0
+PG.US,D,20040812,000000,38.3156,38.5681,38.2169,38.2169,6654441.1685112,0
+PG.US,D,20040813,000000,38.36,38.5523,38.0975,38.3343,5473316.2753292,0
+PG.US,D,20040816,000000,38.5089,38.6984,38.1508,38.6934,6773629.4285517,0
+PG.US,D,20040817,000000,38.6934,38.7072,38.3382,38.6036,6912855.2233499,0
+PG.US,D,20040818,000000,38.5395,38.8927,38.4873,38.8552,6679730.3457001,0
+PG.US,D,20040819,000000,38.7151,38.7605,38.2169,38.3442,6085615.6155923,0
+PG.US,D,20040820,000000,38.279,38.6362,38.0709,38.6096,5594924.0818826,0
+PG.US,D,20040823,000000,38.5464,38.7526,38.5089,38.5395,3714274.5377855,0
+PG.US,D,20040824,000000,38.5001,38.728,38.4753,38.6816,4895402.4718723,0
+PG.US,D,20040825,000000,38.6816,39.018,38.5523,38.9282,5039454.1824424,0
+PG.US,D,20040826,000000,39.0663,39.2775,38.947,39.2065,4574759.3430836,0
+PG.US,D,20040827,000000,39.1364,39.4176,39.0663,39.4028,4780184.6197458,0
+PG.US,D,20040830,000000,39.2065,39.4827,39.0663,39.0752,3972548.7110076,0
+PG.US,D,20040831,000000,39.0663,39.3958,38.87,39.3958,4656728.9567648,0
+PG.US,D,20040901,000000,39.3958,39.5665,39.0594,39.5596,5445613.6334369,0
+PG.US,D,20040902,000000,39.5389,39.7984,39.3416,39.7618,3972974.4376667,0
+PG.US,D,20040903,000000,39.8427,40.0528,39.7618,39.8053,5068574.8995636,0
+PG.US,D,20040907,000000,39.6662,40.0528,39.6376,39.8743,5194585.9361346,0
+PG.US,D,20040908,000000,39.8053,40.0528,39.5596,39.9335,6403557.4073651,0
+PG.US,D,20040909,000000,39.8487,39.8881,39.3702,39.4827,7446449.8679537,0
+PG.US,D,20040910,000000,39.4541,39.5734,39.1502,39.5449,5194163.2503802,0
+PG.US,D,20040913,000000,39.5517,39.6592,39.2065,39.6079,6099677.7725982,0
+PG.US,D,20040914,000000,39.756,40.0243,39.5665,39.8743,5667946.3402771,0
+PG.US,D,20040915,000000,39.8053,39.9335,39.6287,39.6287,5230525.3752467,0
+PG.US,D,20040916,000000,39.312,39.4471,39.1936,39.3544,5354973.3867976,0
+PG.US,D,20040917,000000,39.5517,40.0854,39.3198,39.6011,11413029.283019,0
+PG.US,D,20040920,000000,39.1433,39.2222,38.1794,38.279,15363982.502423,0
+PG.US,D,20040921,000000,38.2554,38.65,37.8844,38.6293,10894921.966095,0
+PG.US,D,20040922,000000,38.6293,38.6293,38.0591,38.2238,8364184.7725594,0
+PG.US,D,20040923,000000,38.2169,38.3757,38.1183,38.208,6809003.2593881,0
+PG.US,D,20040924,000000,37.9851,38.2948,37.8904,38.0659,8101509.3965895,0
+PG.US,D,20040927,000000,37.9564,38.1183,37.7275,37.7493,7116855.3293388,0
+PG.US,D,20040928,000000,37.8331,37.8844,37.4997,37.8509,6951217.2498795,0
+PG.US,D,20040929,000000,37.696,38.3442,37.5668,38.3343,10247955.298523,0
+PG.US,D,20040930,000000,38.0659,38.5168,37.924,38.0975,9313174.0957567,0
+PG.US,D,20041001,000000,38.2554,38.4833,38.1183,38.4753,6878333.8594667,0
+PG.US,D,20041004,000000,38.5316,38.6422,38.2238,38.2554,8093981.1301668,0
+PG.US,D,20041005,000000,38.1508,38.2632,38.0245,38.1932,5499453.8649317,0
+PG.US,D,20041006,000000,38.1932,38.2702,38.0107,38.2238,6211483.729642,0
+PG.US,D,20041007,000000,38.2554,38.2948,37.7275,37.7581,5461950.3871646,0
+PG.US,D,20041008,000000,37.6013,38.0245,37.4612,37.623,8246418.6422875,0
+PG.US,D,20041011,000000,37.623,37.9388,37.3793,37.7799,5533552.5430604,0
+PG.US,D,20041012,000000,37.5884,38.0009,37.5884,37.6802,6808579.5599988,0
+PG.US,D,20041013,000000,37.6615,37.6891,37.1446,37.3191,7031907.6563134,0
+PG.US,D,20041014,000000,37.2018,37.4612,37.1978,37.2866,5559833.0551841,0
+PG.US,D,20041015,000000,37.6891,38.279,37.6368,37.7927,7297282.3420293,0
+PG.US,D,20041018,000000,37.7345,37.8647,37.4829,37.7739,6829891.2338291,0
+PG.US,D,20041019,000000,37.7739,37.9762,37.3083,37.3083,5588675.0227071,0
+PG.US,D,20041020,000000,37.1662,37.7049,37.1446,37.7009,6130219.6058532,0
+PG.US,D,20041021,000000,37.5264,38.0009,37.2274,37.7414,6589090.0990608,0
+PG.US,D,20041022,000000,37.7996,37.8844,37.3083,37.3409,5082351.211527,0
+PG.US,D,20041025,000000,37.3083,37.3132,36.744,36.8348,7349991.3569725,0
+PG.US,D,20041026,000000,36.4984,37.4543,36.2695,37.4543,12405488.339021,0
+PG.US,D,20041027,000000,36.7795,37.1297,35.7674,36.448,22247001.382411,0
+PG.US,D,20041028,000000,36.9551,36.9551,35.571,36.1176,20751631.423946,0
+PG.US,D,20041029,000000,35.9015,36.2567,35.9015,36.0268,12069935.654447,0
+PG.US,D,20041101,000000,36.0771,36.2389,35.794,35.9015,10349676.601918,0
+PG.US,D,20041102,000000,35.9015,36.0041,35.7535,35.8778,12159011.862432,0
+PG.US,D,20041103,000000,36.5704,36.5704,36.0544,36.5022,9195543.7925617,0
+PG.US,D,20041104,000000,36.6019,37.4997,36.4846,37.4395,10329928.966743,0
+PG.US,D,20041105,000000,37.5806,37.9298,37.4395,37.6743,8408373.1725102,0
+PG.US,D,20041108,000000,37.6743,37.6743,37.2274,37.5125,7693780.8387656,0
+PG.US,D,20041109,000000,37.5806,37.7581,37.0962,37.1446,8059314.8164926,0
+PG.US,D,20041110,000000,37.2018,37.7049,37.1662,37.3083,7227382.0791353,0
+PG.US,D,20041111,000000,37.5746,38.1311,37.4701,38.0107,7138168.0168042,0
+PG.US,D,20041112,000000,38.0176,38.5464,37.9476,38.4349,8087580.0257559,0
+PG.US,D,20041115,000000,38.4349,38.5908,38.0591,38.3442,7256936.631995,0
+PG.US,D,20041116,000000,38.36,38.4685,38.1656,38.2554,6166160.0586002,0
+PG.US,D,20041117,000000,38.3442,38.5316,38.1311,38.3521,6206936.5634683,0
+PG.US,D,20041118,000000,38.279,38.6816,38.1715,38.5523,5434245.7180025,0
+PG.US,D,20041119,000000,38.5612,38.6816,38.0374,38.2356,6964287.0583157,0
+PG.US,D,20041122,000000,38.0659,38.4221,38.0245,38.3343,5689114.0779513,0
+PG.US,D,20041123,000000,38.3343,38.3669,37.8331,38.0512,6023957.2180926,0
+PG.US,D,20041124,000000,38.1183,38.2169,37.8736,37.9703,4627179.4720796,0
+PG.US,D,20041126,000000,37.9762,38.0443,37.7581,37.7581,2287097.8810388,0
+PG.US,D,20041129,000000,37.993,38.3224,37.6743,38.0798,7393316.1399862,0
+PG.US,D,20041130,000000,38.0245,38.1508,37.6457,37.6457,7352544.7032926,0
+PG.US,D,20041201,000000,37.7009,38.5681,37.696,38.4753,9262035.2012778,0
+PG.US,D,20041202,000000,38.2554,39.2922,38.1183,39.2922,10519447.270876,0
+PG.US,D,20041203,000000,38.7151,39.011,38.6816,38.9884,9251231.8804842,0
+PG.US,D,20041206,000000,38.7871,38.9006,38.0374,38.2238,7123539.2378876,0
+PG.US,D,20041207,000000,38.1587,38.4753,38.0374,38.0374,7651872.1037111,0
+PG.US,D,20041208,000000,38.0975,38.7349,38.0245,38.7349,9771472.8988791,0
+PG.US,D,20041209,000000,38.7674,39.756,38.721,39.6878,13363291.217698,0
+PG.US,D,20041210,000000,40.406,40.406,39.0841,39.7274,7217019.6895244,0
+PG.US,D,20041213,000000,39.7274,39.9029,39.5033,39.7618,6351982.6498781,0
+PG.US,D,20041214,000000,39.6079,39.8053,39.2429,39.7618,6294586.5871444,0
+PG.US,D,20041215,000000,39.5449,39.6287,39.1433,39.5033,7781577.8395027,0
+PG.US,D,20041216,000000,39.3475,39.7006,39.1649,39.4895,6861572.3927148,0
+PG.US,D,20041217,000000,39.385,39.8053,38.9598,39.0239,13167099.141365,0
+PG.US,D,20041220,000000,39.2065,39.5863,38.9598,39.1315,6224979.2647373,0
+PG.US,D,20041221,000000,39.1167,39.5162,39.0456,39.4679,6554852.5529504,0
+PG.US,D,20041222,000000,39.1699,39.4827,38.9598,39.3623,6522179.045495,0
+PG.US,D,20041223,000000,39.3475,39.4827,39.0663,39.1315,4074545.7230974,0
+PG.US,D,20041227,000000,39.2775,39.3909,38.9676,38.9962,4704886.7509946,0
+PG.US,D,20041228,000000,39.0663,39.2005,38.9144,39.0239,5493483.5553544,0
+PG.US,D,20041229,000000,38.9282,38.9598,38.721,38.8838,4989162.6867422,0
+PG.US,D,20041230,000000,38.7871,39.1867,38.7526,39.0318,4028522.6439726,0
+PG.US,D,20041231,000000,39.0663,39.0663,38.7427,38.7743,4586552.9851772,0
+PG.US,D,20050103,000000,39.1699,39.2429,38.7871,38.8463,6901489.3351853,0
+PG.US,D,20050104,000000,38.7989,39.0545,38.3521,38.36,7880884.6645605,0
+PG.US,D,20050105,000000,38.9144,39.3416,38.7151,38.7674,10338314.768293,0
+PG.US,D,20050106,000000,38.5908,39.0949,38.4753,38.9529,7474293.4050974,0
+PG.US,D,20050107,000000,38.8187,39.5241,38.728,39.3623,8879733.6749895,0
+PG.US,D,20050110,000000,39.4324,39.823,39.3416,39.676,8243289.5513427,0
+PG.US,D,20050111,000000,39.3623,39.8674,39.3031,39.6287,7891534.9264838,0
+PG.US,D,20050112,000000,39.6011,39.8309,39.2646,39.7766,8212034.1191162,0
+PG.US,D,20050113,000000,39.4176,39.5941,38.9529,39.089,7418750.2669661,0
+PG.US,D,20050114,000000,39.0663,39.4028,39.018,39.3366,6134344.0862725,0
+PG.US,D,20050118,000000,39.0545,39.4471,37.3271,39.4116,7840964.6811853,0
+PG.US,D,20050119,000000,39.3031,40.0154,39.2489,39.8961,11128758.415446,0
+PG.US,D,20050120,000000,39.6287,40.1506,39.6139,39.9099,8677296.5940205,0
+PG.US,D,20050121,000000,39.7204,39.7905,38.9598,39.1699,8222690.4628489,0
+PG.US,D,20050124,000000,38.6422,39.1019,38.2426,38.8621,10647159.186814,0
+PG.US,D,20050125,000000,38.8552,39.3623,38.8552,39.2311,8125802.170669,0
+PG.US,D,20050126,000000,39.2143,39.5449,39.0239,39.0239,8782992.3598704,0
+PG.US,D,20050127,000000,38.7526,39.1019,38.5237,38.941,7496593.372958,0
+PG.US,D,20050128,000000,37.1752,38.2702,36.7006,38.1183,76465181.855183,0
+PG.US,D,20050131,000000,38.2948,38.3757,37.3014,37.4701,28463746.890833,0
+PG.US,D,20050201,000000,37.623,37.623,37.0893,37.2136,19864442.407135,0
+PG.US,D,20050202,000000,37.3132,37.7275,37.3014,37.5884,18646096.840324,0
+PG.US,D,20050203,000000,37.5441,37.6161,37.3705,37.477,19058790.181902,0
+PG.US,D,20050204,000000,37.4701,37.477,36.8397,37.0389,15810917.444651,0
+PG.US,D,20050207,000000,37.0389,37.3014,36.8476,36.9768,14995185.633944,0
+PG.US,D,20050208,000000,36.9768,36.9847,36.4293,36.5921,20037901.693504,0
+PG.US,D,20050209,000000,36.6019,36.6651,36.2567,36.2567,15114513.775601,0
+PG.US,D,20050210,000000,36.3849,36.524,36.012,36.3345,18787448.227513,0
+PG.US,D,20050211,000000,36.3918,36.7992,36.2921,36.7085,14704234.912362,0
+PG.US,D,20050214,000000,36.893,37.183,36.8348,37.0962,19505728.165034,0
+PG.US,D,20050215,000000,37.1021,37.7414,37.1021,37.6457,13760504.32704,0
+PG.US,D,20050216,000000,37.6546,37.6546,37.4119,37.5264,13457481.213767,0
+PG.US,D,20050217,000000,37.5125,37.6309,37.3705,37.5392,8777588.6722039,0
+PG.US,D,20050218,000000,37.5392,37.9564,37.4612,37.6615,13756948.495801,0
+PG.US,D,20050222,000000,37.4119,37.5392,36.7795,36.7795,13370962.406641,0
+PG.US,D,20050223,000000,37.4119,37.8124,37.2274,37.6546,12324940.855108,0
+PG.US,D,20050224,000000,37.7275,37.9388,37.6546,37.8904,14322654.08049,0
+PG.US,D,20050225,000000,37.8904,38.1449,37.843,38.1449,9500274.8806469,0
+PG.US,D,20050228,000000,38.1449,38.1508,37.3083,37.3705,12403503.641881,0
+PG.US,D,20050301,000000,37.3705,37.696,37.3705,37.6684,10047504.941963,0
+PG.US,D,20050302,000000,37.4918,37.8647,37.4829,37.7187,7318588.9476852,0
+PG.US,D,20050303,000000,37.8578,37.8963,37.551,37.6457,9063994.2548821,0
+PG.US,D,20050304,000000,37.917,38.0107,37.7848,37.9022,6467057.5794832,0
+PG.US,D,20050307,000000,38.0009,38.0009,37.7848,37.7996,6279813.8720717,0
+PG.US,D,20050308,000000,37.7996,37.843,37.5184,37.551,7099386.3454248,0
+PG.US,D,20050309,000000,37.551,37.6615,37.1662,37.3083,7246709.0558261,0
+PG.US,D,20050310,000000,37.3339,37.9092,37.2274,37.4997,9881434.0403998,0
+PG.US,D,20050311,000000,37.4997,37.6161,36.9393,36.963,8602425.4655635,0
+PG.US,D,20050314,000000,37.1752,37.4829,36.9768,37.4829,7578569.0684487,0
+PG.US,D,20050315,000000,37.551,37.6161,37.2491,37.2491,6652450.3895622,0
+PG.US,D,20050316,000000,37.2344,37.5184,37.0241,37.1752,7582834.4441194,0
+PG.US,D,20050317,000000,37.0617,37.3083,36.8989,37.1297,7461649.3233204,0
+PG.US,D,20050318,000000,37.3705,37.6615,37.0962,37.5884,16230720.421437,0
+PG.US,D,20050321,000000,37.696,37.7275,37.0241,37.1218,7529413.8574744,0
+PG.US,D,20050322,000000,37.1218,37.1574,36.598,36.6365,10313307.381608,0
+PG.US,D,20050323,000000,36.6276,37.4395,36.6276,37.1919,11042099.726704,0
+PG.US,D,20050324,000000,37.3083,37.4464,37.0241,37.0241,7459803.4941625,0
+PG.US,D,20050328,000000,36.9907,37.109,36.7568,36.963,8176804.2244361,0
+PG.US,D,20050329,000000,36.888,36.893,36.5022,36.5022,11195955.314054,0
+PG.US,D,20050330,000000,36.5773,37.7009,36.5467,37.5579,12178326.675504,0
+PG.US,D,20050331,000000,37.4918,37.5184,37.1376,37.3083,7695202.9685341,0
+PG.US,D,20050401,000000,37.3793,37.6013,36.8644,37.0321,7597176.3643585,0
+PG.US,D,20050404,000000,37.4316,38.0107,37.2491,37.9388,12002168.079389,0
+PG.US,D,20050405,000000,38.0009,38.1241,37.8509,38.0107,9578262.93643,0
+PG.US,D,20050406,000000,38.0107,38.0107,37.7799,37.9851,6752600.5588591,0
+PG.US,D,20050407,000000,38.0443,38.7674,38.0107,38.7674,11497418.443213,0
+PG.US,D,20050408,000000,38.7526,38.7605,38.36,38.36,7345862.8220136,0
+PG.US,D,20050411,000000,38.36,39.3366,38.36,38.9529,12552526.218014,0
+PG.US,D,20050412,000000,38.7349,39.2222,38.6422,39.0841,9872913.4254073,0
+PG.US,D,20050413,000000,38.9736,39.1789,38.582,38.8621,9898762.1290624,0
+PG.US,D,20050414,000000,38.9144,39.1364,38.6984,38.7151,11764640.985356,0
+PG.US,D,20050415,000000,38.7151,39.0545,38.4349,38.576,13481632.07896,0
+PG.US,D,20050418,000000,38.576,38.6984,38.1055,38.4349,11271244.060092,0
+PG.US,D,20050419,000000,38.3224,38.7151,38.0887,38.2426,11192401.510085,0
+PG.US,D,20050420,000000,37.9851,38.1241,37.4829,37.5806,9354228.3365881,0
+PG.US,D,20050421,000000,37.9388,38.1449,37.5184,38.1449,7128934.8164749,0
+PG.US,D,20050422,000000,38.0659,38.1449,37.551,37.9298,8512215.0001229,0
+PG.US,D,20050425,000000,38.1055,38.1449,37.5884,37.8904,8556255.4093779,0
+PG.US,D,20050426,000000,37.7739,37.917,37.5668,37.5668,5841831.3533051,0
+PG.US,D,20050427,000000,37.4257,37.7848,36.9847,37.6802,8155207.719198,0
+PG.US,D,20050428,000000,38.0107,39.1364,37.8262,38.0058,22336933.098253,0
+PG.US,D,20050429,000000,38.1508,38.3905,37.5125,38.1183,14706647.363431,0
+PG.US,D,20050502,000000,38.1183,38.6984,38.0176,38.576,9543604.731835,0
+PG.US,D,20050503,000000,38.582,38.7151,38.2948,38.6422,8429817.6325128,0
+PG.US,D,20050504,000000,38.65,38.8621,38.4753,38.8127,8210041.3128974,0
+PG.US,D,20050505,000000,38.8127,38.8552,38.2948,38.5612,7363201.0470253,0
+PG.US,D,20050506,000000,38.7151,38.9282,38.4281,38.5395,7678298.579261,0
+PG.US,D,20050509,000000,38.5395,38.7989,38.3521,38.6984,10324248.556748,0
+PG.US,D,20050510,000000,38.208,38.8187,38.208,38.6293,8652710.8794543,0
+PG.US,D,20050511,000000,38.7674,39.1245,38.5237,39.0545,12000183.382249,0
+PG.US,D,20050512,000000,39.1364,39.4244,38.9962,39.0239,9543316.8595226,0
+PG.US,D,20050513,000000,38.9529,38.9676,38.1863,38.5395,9410629.0098472,0
+PG.US,D,20050516,000000,38.656,38.9223,38.576,38.8127,9651004.4179565,0
+PG.US,D,20050517,000000,38.7871,39.2311,38.656,39.1561,10956715.177036,0
+PG.US,D,20050518,000000,39.2311,39.7006,39.1699,39.7006,8959294.8921416,0
+PG.US,D,20050519,000000,39.2706,39.9335,39.2489,39.8565,9416884.1508321,0
+PG.US,D,20050520,000000,39.8388,39.8487,39.6079,39.756,7641786.4364288,0
+PG.US,D,20050523,000000,39.6878,39.9749,39.5596,39.756,6607130.77306,0
+PG.US,D,20050524,000000,39.6454,39.7332,39.2489,39.4176,8124373.9590911,0
+PG.US,D,20050525,000000,39.2775,39.4176,38.9962,39.2311,7265880.9463768,0
+PG.US,D,20050526,000000,39.239,39.4679,39.2065,39.2854,6755161.0006235,0
+PG.US,D,20050527,000000,39.1789,39.2706,38.9529,39.2489,6235772.4491818,0
+PG.US,D,20050531,000000,39.011,39.1649,38.8049,38.8187,8387483.1707992,0
+PG.US,D,20050601,000000,38.721,39.5241,38.7151,39.5241,7827324.196299,0
+PG.US,D,20050602,000000,39.312,39.4324,39.0752,39.3958,8623314.4536394,0
+PG.US,D,20050603,000000,39.1699,39.2706,38.87,38.9006,6123407.9793067,0
+PG.US,D,20050606,000000,38.8375,38.9796,38.6422,38.9342,6620912.1531979,0
+PG.US,D,20050607,000000,39.0949,39.3909,38.9962,39.0318,7700744.5105475,0
+PG.US,D,20050608,000000,39.312,39.312,38.9144,38.9342,6961300.8898922,0
+PG.US,D,20050609,000000,38.9282,38.9282,38.6362,38.8552,6934589.5829348,0
+PG.US,D,20050610,000000,38.9962,38.9962,38.2948,38.5395,7834430.7906022,0
+PG.US,D,20050613,000000,38.3028,38.6362,38.1055,38.2298,7693919.7067473,0
+PG.US,D,20050614,000000,38.2238,38.4053,38.0798,38.287,7661675.9804907,0
+PG.US,D,20050615,000000,38.3224,38.4409,38.1863,38.2948,9211033.1475108,0
+PG.US,D,20050616,000000,38.138,38.2475,38.0659,38.1863,6728170.9440679,0
+PG.US,D,20050617,000000,38.576,38.6293,38.279,38.3028,16885352.196143,0
+PG.US,D,20050620,000000,38.1587,38.3382,38.0975,38.1863,5941986.5907766,0
+PG.US,D,20050621,000000,38.0107,38.2632,38.0107,38.2426,7191442.6400232,0
+PG.US,D,20050622,000000,38.2426,38.3757,38.1183,38.3224,7996808.0065792,0
+PG.US,D,20050623,000000,38.208,38.2298,37.7049,37.7739,9546448.9913722,0
+PG.US,D,20050624,000000,37.6615,37.7996,37.183,37.183,14687472.431976,0
+PG.US,D,20050627,000000,37.1574,37.3339,36.9117,37.0765,9188865.9658224,0
+PG.US,D,20050628,000000,37.1504,37.5746,37.0962,37.5392,8522160.7857887,0
+PG.US,D,20050629,000000,37.5392,38.0591,37.3793,37.6368,8274966.6556887,0
+PG.US,D,20050630,000000,37.3793,37.8203,37.0962,37.1297,11790917.442941,0
+PG.US,D,20050701,000000,37.3083,37.6309,36.9907,37.2344,9193837.8450204,0
+PG.US,D,20050705,000000,36.888,37.4119,36.5398,37.1297,16211680.303423,0
+PG.US,D,20050706,000000,37.0834,37.1574,36.9393,36.9551,13567300.4464,0
+PG.US,D,20050707,000000,36.744,36.9255,36.6019,36.7163,13175907.628669,0
+PG.US,D,20050708,000000,36.7243,37.4257,36.7163,37.2807,11021783.442349,0
+PG.US,D,20050711,000000,37.8647,38.0659,37.7661,37.9388,10302935.869282,0
+PG.US,D,20050712,000000,38.1656,38.3442,37.9388,37.9703,13665317.927862,0
+PG.US,D,20050713,000000,37.9851,38.656,37.9762,38.4221,14904548.428209,0
+PG.US,D,20050714,000000,38.6885,38.8552,38.5168,38.5395,14739752.679355,0
+PG.US,D,20050715,000000,38.5395,38.576,38.2948,38.36,13933247.987168,0
+PG.US,D,20050718,000000,38.36,38.6422,38.2298,38.4487,12131875.84245,0
+PG.US,D,20050719,000000,38.5523,38.7526,38.4349,38.6293,12105451.394171,0
+PG.US,D,20050720,000000,38.4931,38.9144,38.1241,38.728,10709242.297338,0
+PG.US,D,20050721,000000,38.6422,38.8838,38.4349,38.8049,10783118.03632,0
+PG.US,D,20050722,000000,38.7151,38.8305,38.5395,38.7072,9012996.2556547,0
+PG.US,D,20050725,000000,38.7072,38.7931,38.6096,38.6717,7731861.0747924,0
+PG.US,D,20050726,000000,38.7151,39.011,38.6816,38.7931,9029190.0868611,0
+PG.US,D,20050727,000000,38.9342,39.0663,38.8375,38.9736,7080491.1772024,0
+PG.US,D,20050728,000000,38.8927,39.4028,38.8552,39.2922,7963562.8090387,0
+PG.US,D,20050729,000000,39.2429,39.312,39.0841,39.1561,8951477.7397716,0
+PG.US,D,20050801,000000,39.2775,39.4116,38.4557,38.941,15357304.675684,0
+PG.US,D,20050802,000000,39.0841,39.2065,38.941,38.9676,14913784.669444,0
+PG.US,D,20050803,000000,38.9676,38.9796,38.4281,38.7151,13984396.004361,0
+PG.US,D,20050804,000000,38.7151,38.7871,38.0374,38.1311,16092631.924999,0
+PG.US,D,20050805,000000,38.0107,38.1715,37.9298,38.0798,11720175.863078,0
+PG.US,D,20050808,000000,38.0887,38.3096,38.0107,38.1863,8936136.3755183,0
+PG.US,D,20050809,000000,38.2238,38.2238,37.7414,37.9703,11465878.179579,0
+PG.US,D,20050810,000000,37.9762,38.287,37.5806,37.8065,11949181.328482,0
+PG.US,D,20050811,000000,37.6891,37.9298,37.3409,37.7739,13729676.648743,0
+PG.US,D,20050812,000000,37.5954,37.7996,37.4829,37.696,10551410.220264,0
+PG.US,D,20050815,000000,37.696,38.3156,37.6368,38.138,9365310.4069799,0
+PG.US,D,20050816,000000,38.1794,38.2632,37.696,37.7128,10165984.671206,0
+PG.US,D,20050817,000000,37.6615,37.9022,37.4612,37.6013,10452816.994178,0
+PG.US,D,20050818,000000,37.696,38.4281,37.6615,38.138,12296383.718993,0
+PG.US,D,20050819,000000,38.2702,38.5523,38.1183,38.3905,9141847.4972232,0
+PG.US,D,20050822,000000,38.9962,39.2222,38.7072,38.8247,16357010.207605,0
+PG.US,D,20050823,000000,39.011,39.1789,38.8305,38.9962,10251083.375832,0
+PG.US,D,20050824,000000,39.0032,39.011,38.3994,38.4487,11821463.330735,0
+PG.US,D,20050825,000000,38.6293,38.7605,38.4349,38.7151,9720050.1866274,0
+PG.US,D,20050826,000000,38.7151,38.8838,38.5001,38.6885,9404096.1328989,0
+PG.US,D,20050829,000000,38.656,39.3031,38.6096,39.1649,16950132.589144,0
+PG.US,D,20050830,000000,39.1699,39.1699,38.7151,38.9962,11128614.479289,0
+PG.US,D,20050831,000000,38.9962,39.2222,38.8463,39.0545,13497116.365734,0
+PG.US,D,20050901,000000,38.9962,39.378,38.8927,39.2489,11057870.872157,0
+PG.US,D,20050902,000000,39.2429,39.676,39.2065,39.4116,9212167.4049669,0
+PG.US,D,20050906,000000,39.6287,39.9483,39.4629,39.823,11552959.554075,0
+PG.US,D,20050907,000000,39.7688,39.7688,39.5596,39.6011,13089813.534569,0
+PG.US,D,20050908,000000,39.8053,39.8053,39.2775,39.5241,10672306.455116,0
+PG.US,D,20050909,000000,39.5241,40.2699,39.4757,40.0528,11192831.291284,0
+PG.US,D,20050912,000000,39.8961,40.0588,39.8053,39.8141,9093685.6484537,0
+PG.US,D,20050913,000000,39.6287,39.6376,39.0594,39.0949,16481319.351175,0
+PG.US,D,20050914,000000,39.0318,39.0949,38.6934,38.728,14261422.423284,0
+PG.US,D,20050915,000000,38.8838,39.2222,38.7803,39.0663,10233324.492336,0
+PG.US,D,20050916,000000,39.239,39.7332,39.1561,39.385,18930226.812645,0
+PG.US,D,20050919,000000,39.2489,39.3475,38.9006,39.1097,11356629.623395,0
+PG.US,D,20050920,000000,39.5863,39.7688,39.3475,39.4471,13588177.270858,0
+PG.US,D,20050921,000000,39.2429,39.5033,38.36,39.3475,14424794.015101,0
+PG.US,D,20050922,000000,39.3544,40.0528,39.312,39.9029,12453080.524975,0
+PG.US,D,20050923,000000,39.7766,40.0796,39.4895,39.9404,11165556.403321,0
+PG.US,D,20050926,000000,40.116,40.2137,39.7006,39.8388,10864801.804959,0
+PG.US,D,20050927,000000,39.749,40.3212,39.6592,40.191,11192971.1729,0
+PG.US,D,20050928,000000,40.2541,40.6339,40.191,40.4318,11568588.79064,0
+PG.US,D,20050929,000000,40.3676,40.9457,40.3212,40.924,13700833.667585,0
+PG.US,D,20050930,000000,40.7356,41.8572,40.5363,41.8572,33121325.273647,0
+PG.US,D,20051003,000000,41.8326,41.9244,41.6195,41.7497,21642808.080465,0
+PG.US,D,20051004,000000,41.145,41.3335,40.8056,40.8836,34927389.534329,0
+PG.US,D,20051005,000000,40.6882,40.8254,40.1387,40.1989,22185208.171469,0
+PG.US,D,20051006,000000,40.1239,40.6577,39.0663,39.5734,30036679.178421,0
+PG.US,D,20051007,000000,39.8053,39.8053,39.3288,39.4471,17494100.773343,0
+PG.US,D,20051010,000000,39.4471,39.7006,39.2775,39.3031,13014947.474286,0
+PG.US,D,20051011,000000,39.4176,39.683,39.3475,39.4244,14544981.719155,0
+PG.US,D,20051012,000000,39.4244,39.5803,39.1364,39.4392,13956262.567635,0
+PG.US,D,20051013,000000,39.4028,39.7766,39.3909,39.5596,12389864.170629,0
+PG.US,D,20051014,000000,39.312,39.6198,39.2646,39.4965,11801997.486063,0
+PG.US,D,20051017,000000,39.4324,39.4965,38.9962,39.2646,11942218.670335,0
+PG.US,D,20051018,000000,38.9962,39.1315,38.6244,38.9598,11229195.44342,0
+PG.US,D,20051019,000000,38.4685,39.2065,38.4487,39.1867,13552938.253464,0
+PG.US,D,20051020,000000,39.2065,39.3909,38.6934,38.8305,12944909.357045,0
+PG.US,D,20051021,000000,38.8305,38.9598,38.5612,38.582,14681081.463914,0
+PG.US,D,20051024,000000,38.7072,39.1649,38.6816,38.7871,11691621.767866,0
+PG.US,D,20051025,000000,38.8187,39.2311,38.7349,39.1315,10755270.444637,0
+PG.US,D,20051026,000000,39.1315,39.2429,38.6885,38.7072,10846477.313187,0
+PG.US,D,20051027,000000,38.7151,38.9282,38.6293,38.728,10282057.017556,0
+PG.US,D,20051028,000000,39.0545,39.5863,38.8187,39.3623,11662775.745805,0
+PG.US,D,20051031,000000,39.1867,39.6878,39.1789,39.4116,16090783.054937,0
+PG.US,D,20051101,000000,39.7688,39.9257,38.8927,38.8927,15362707.349716,0
+PG.US,D,20051102,000000,38.7151,39.2065,38.6885,39.1699,15021037.378504,0
+PG.US,D,20051103,000000,39.3475,39.4965,39.2429,39.3909,11831548.998018,0
+PG.US,D,20051104,000000,39.5596,39.6287,39.2429,39.3623,8622739.7226496,0
+PG.US,D,20051107,000000,39.0841,39.2854,38.8127,39.1245,10804849.355001,0
+PG.US,D,20051108,000000,38.9736,39.3416,38.9529,39.2143,9160174.016265,0
+PG.US,D,20051109,000000,39.3366,39.6514,39.2429,39.4176,8624873.4241199,0
+PG.US,D,20051110,000000,39.4176,39.8141,39.3623,39.683,10861963.627231,0
+PG.US,D,20051111,000000,39.7056,39.9099,39.6011,39.683,10695317.994678,0
+PG.US,D,20051114,000000,39.6287,39.7766,39.2143,39.3623,13109849.042057,0
+PG.US,D,20051115,000000,39.3958,39.5033,39.3623,39.4176,13724421.965407,0
+PG.US,D,20051116,000000,39.5449,40.0154,39.5162,39.8427,14182149.078444,0
+PG.US,D,20051117,000000,40.0154,40.4268,39.8427,40.2295,11378650.841657,0
+PG.US,D,20051118,000000,40.5797,40.5876,40.1387,40.4376,17010223.907083,0
+PG.US,D,20051121,000000,40.2621,40.6497,40.2443,40.5728,8018255.5074866,0
+PG.US,D,20051122,000000,40.5363,40.5363,40.0638,40.2206,9718060.4213133,0
+PG.US,D,20051123,000000,40.116,40.1318,39.6662,40.1318,12002309.988276,0
+PG.US,D,20051125,000000,40.2621,40.5669,40.2443,40.3212,3305557.6859314,0
+PG.US,D,20051128,000000,40.0154,40.3735,39.9257,40.1989,8221407.2010619,0
+PG.US,D,20051129,000000,40.3735,40.8056,40.3676,40.6023,9691213.2872789,0
+PG.US,D,20051130,000000,40.6793,40.8559,40.2363,40.2541,12245668.523903,0
+PG.US,D,20051201,000000,40.3735,40.8254,40.3469,40.5728,9760537.8055482,0
+PG.US,D,20051202,000000,40.335,40.6291,40.2699,40.3735,21396178.545006,0
+PG.US,D,20051205,000000,40.2058,40.5422,40.2058,40.4268,8749462.3309222,0
+PG.US,D,20051206,000000,40.406,40.702,40.3617,40.412,8545744.0154363,0
+PG.US,D,20051207,000000,40.4752,40.5876,39.9838,40.1506,9285328.5313431,0
+PG.US,D,20051208,000000,40.1239,40.4752,39.9099,40.1318,7684120.8981424,0
+PG.US,D,20051209,000000,40.1565,40.4752,40.1565,40.3538,7506259.3953908,0
+PG.US,D,20051212,000000,40.335,40.5047,39.9966,40.0588,8532535.3390185,0
+PG.US,D,20051213,000000,40.2621,41.3531,40.2621,41.1864,14325204.385905,0
+PG.US,D,20051214,000000,41.1716,42.0221,41.0227,41.9668,13358459.220116,0
+PG.US,D,20051215,000000,41.5662,41.6195,40.8254,41.5208,14818450.279569,0
+PG.US,D,20051216,000000,41.6659,41.8484,40.4752,40.9013,26400540.687114,0
+PG.US,D,20051219,000000,40.924,41.4153,40.6577,41.2131,10009145.956338,0
+PG.US,D,20051220,000000,40.8254,41.3127,40.6497,40.9753,7728729.9565777,0
+PG.US,D,20051221,000000,41.0039,41.3847,41.0039,41.1924,8635106.0684632,0
+PG.US,D,20051222,000000,41.0157,41.3769,41.0039,41.3769,8239734.7337387,0
+PG.US,D,20051223,000000,41.3995,41.6659,40.9457,41.4449,5558983.6291355,0
+PG.US,D,20051227,000000,41.292,41.4962,41.145,41.2476,6740668.0487839,0
+PG.US,D,20051228,000000,41.2407,41.3926,41.0789,41.2042,8045107.7096956,0
+PG.US,D,20051229,000000,41.1302,41.2851,40.9092,41.1214,5693938.9800884,0
+PG.US,D,20051230,000000,40.9289,41.221,40.7415,40.7415,8421293.9766156,0
+PG.US,D,20060103,000000,41.0385,41.4311,40.6093,41.3769,13839201.927256,0
+PG.US,D,20060104,000000,41.3926,41.6146,41.221,41.4518,9584232.2323724,0
+PG.US,D,20060105,000000,41.4518,41.5801,41.2565,41.3197,12683937.901347,0
+PG.US,D,20060106,000000,41.3453,41.3926,41.1648,41.2782,12538319.111217,0
+PG.US,D,20060109,000000,41.145,41.5939,41.145,41.587,10961120.434323,0
+PG.US,D,20060110,000000,41.4518,41.4597,41.2279,41.4232,12150629.101786,0
+PG.US,D,20060111,000000,41.4893,41.5801,41.2476,41.5742,12431350.21993,0
+PG.US,D,20060112,000000,41.515,41.5288,41.1075,41.1154,9338604.168197,0
+PG.US,D,20060113,000000,41.1154,41.4755,41.1026,41.4597,10153058.798926,0
+PG.US,D,20060117,000000,41.145,41.4311,41.1214,41.2851,7528277.5727484,0
+PG.US,D,20060118,000000,41.1805,41.3531,41.0868,41.2979,9503398.9034172,0
+PG.US,D,20060119,000000,40.8254,41.4449,40.8254,41.1864,11460765.405129,0
+PG.US,D,20060120,000000,41.1864,41.221,40.6793,40.7139,14904833.259618,0
+PG.US,D,20060123,000000,40.7139,41.0089,40.5728,40.5797,13407328.586048,0
+PG.US,D,20060124,000000,40.8254,40.9379,40.3281,40.7356,11597430.758163,0
+PG.US,D,20060125,000000,40.8944,41.1578,40.708,41.1578,12689619.324978,0
+PG.US,D,20060126,000000,41.3531,41.5288,41.2407,41.4025,9954451.2306198,0
+PG.US,D,20060127,000000,41.809,42.0931,41.5662,42.0536,16689446.978488,0
+PG.US,D,20060130,000000,41.6195,42.0221,41.4962,41.6284,11236875.755078,0
+PG.US,D,20060131,000000,41.4962,41.7774,41.4518,41.6925,14700118.541022,0
+PG.US,D,20060201,000000,41.6008,42.2509,41.5742,42.1049,15380602.060289,0
+PG.US,D,20060202,000000,42.0536,42.3387,41.9796,41.9875,13864208.300306,0
+PG.US,D,20060203,000000,41.802,42.2686,41.7567,42.0073,11103613.174413,0
+PG.US,D,20060206,000000,41.9392,42.1631,41.6008,42.0871,7101517.0059903,0
+PG.US,D,20060207,000000,41.8632,42.099,41.6057,41.7567,9097241.4796925,0
+PG.US,D,20060208,000000,41.809,42.0931,41.6925,41.8632,8720053.7414886,0
+PG.US,D,20060209,000000,41.8572,42.1286,41.7567,41.9668,8867948.1419751,0
+PG.US,D,20060210,000000,41.9747,42.0871,41.8572,42.0221,8246274.7061313,0
+PG.US,D,20060213,000000,41.9392,42.0013,41.7201,41.8396,7385362.1469042,0
+PG.US,D,20060214,000000,41.9174,42.2371,41.8702,42.1197,11255763.827857,0
+PG.US,D,20060215,000000,42.0595,42.4087,42.0309,42.3101,12003590.209157,0
+PG.US,D,20060216,000000,42.2509,42.8182,42.244,42.7461,9941949.0577293,0
+PG.US,D,20060217,000000,42.6485,42.9592,42.5301,42.9396,12981131.600295,0
+PG.US,D,20060221,000000,42.9396,42.9396,42.7185,42.8527,9618612.701004,0
+PG.US,D,20060222,000000,42.9396,43.642,42.9238,43.5926,12748857.162329,0
+PG.US,D,20060223,000000,43.5344,43.707,43.2108,43.2789,10087710.77038,0
+PG.US,D,20060224,000000,43.1635,43.4525,42.983,43.2908,7970946.1256703,0
+PG.US,D,20060227,000000,43.417,43.566,43.1832,43.1832,9551135.0255275,0
+PG.US,D,20060228,000000,42.9396,43.0875,42.1286,42.1838,20504863.020505,0
+PG.US,D,20060301,000000,42.1838,42.5578,42.1838,42.3101,13006283.936772,0
+PG.US,D,20060302,000000,42.2292,42.2509,41.7853,41.9174,15441694.849513,0
+PG.US,D,20060303,000000,41.7429,42.3466,41.7429,42.0013,11078040.179452,0
+PG.US,D,20060306,000000,41.9174,42.2036,41.883,42.0013,6468478.6956169,0
+PG.US,D,20060307,000000,41.9244,42.6258,41.8257,42.4443,10462191.089759,0
+PG.US,D,20060308,000000,42.4087,43.1704,42.3969,42.9888,12331471.704786,0
+PG.US,D,20060309,000000,43.2908,43.642,43.0066,43.2493,10106462.002447,0
+PG.US,D,20060310,000000,43.2562,43.9537,43.2562,43.8175,12077325.052889,0
+PG.US,D,20060313,000000,43.7209,43.9942,43.5019,43.6262,8461499.8050333,0
+PG.US,D,20060314,000000,42.2983,42.7117,41.953,42.244,25904592.442799,0
+PG.US,D,20060315,000000,42.5942,42.5942,42.0733,42.1631,13941632.775083,0
+PG.US,D,20060316,000000,42.0931,42.1365,41.5288,41.802,17743138.705331,0
+PG.US,D,20060317,000000,41.802,41.809,41.4232,41.6008,24744783.277987,0
+PG.US,D,20060320,000000,41.7951,41.7951,41.3265,41.658,9983721.9657067,0
+PG.US,D,20060321,000000,41.6777,42.0389,41.4893,41.5534,9815802.1940813,0
+PG.US,D,20060322,000000,41.3197,41.953,41.3197,41.876,8310341.5001599,0
+PG.US,D,20060323,000000,41.7123,41.809,41.1362,41.2851,13022331.804553,0
+PG.US,D,20060324,000000,41.221,41.4962,40.8135,41.3453,12601826.37878,0
+PG.US,D,20060327,000000,41.0947,41.2643,41.0089,41.0305,9836682.0594431,0
+PG.US,D,20060328,000000,40.8254,41.0227,40.4752,40.4978,20030945.117166,0
+PG.US,D,20060329,000000,40.4318,40.8135,40.1239,40.6419,16238673.400884,0
+PG.US,D,20060330,000000,40.4978,40.8944,40.406,40.5669,11900595.780324,0
+PG.US,D,20060331,000000,40.5669,41.0385,40.5314,40.5669,15390121.10566,0
+PG.US,D,20060403,000000,40.6093,41.0789,40.6093,40.7415,11526254.328927,0
+PG.US,D,20060404,000000,40.708,41.1648,40.6645,40.8254,12605941.736485,0
+PG.US,D,20060405,000000,40.7908,40.8944,40.5047,40.559,12676264.685133,0
+PG.US,D,20060406,000000,40.5254,40.7692,40.2917,40.4752,9386626.13535,0
+PG.US,D,20060407,000000,40.4752,40.784,40.3055,40.3212,10501969.164248,0
+PG.US,D,20060410,000000,40.335,40.406,40.0854,40.2295,10162865.71661,0
+PG.US,D,20060411,000000,40.3123,40.335,39.4827,39.7618,19098858.155972,0
+PG.US,D,20060412,000000,39.6287,39.7688,39.6139,39.7136,12525107.393895,0
+PG.US,D,20060413,000000,39.7006,39.8881,39.6662,39.8427,9732972.0043677,0
+PG.US,D,20060417,000000,39.5596,39.749,39.2429,39.4392,18724375.809324,0
+PG.US,D,20060418,000000,39.378,39.683,39.3031,39.5319,15891610.89199,0
+PG.US,D,20060419,000000,39.1936,39.4757,38.7674,39.4679,18293496.843956,0
+PG.US,D,20060420,000000,39.5319,39.9838,39.2567,39.6011,22138891.138223,0
+PG.US,D,20060421,000000,39.4895,39.9552,39.4116,39.6592,17156692.123262,0
+PG.US,D,20060424,000000,39.5241,40.1239,39.5241,39.8427,13231030.108317,0
+PG.US,D,20060425,000000,40.0528,40.489,39.8605,40.3123,31773273.971044,0
+PG.US,D,20060426,000000,40.5185,40.8697,40.4594,40.8342,22544344.08569,0
+PG.US,D,20060427,000000,40.6882,41.3393,40.6577,41.0947,12539603.386639,0
+PG.US,D,20060428,000000,41.0385,41.1578,40.8254,40.9753,12539884.163507,0
+PG.US,D,20060501,000000,41.1302,41.2979,40.6577,40.7415,10266426.767355,0
+PG.US,D,20060502,000000,40.5876,41.0651,40.4268,40.9013,12055157.871201,0
+PG.US,D,20060503,000000,39.5941,39.7618,38.8375,39.5734,40857725.405533,0
+PG.US,D,20060504,000000,39.5803,39.9029,39.1364,39.3198,21909745.791201,0
+PG.US,D,20060505,000000,39.5863,39.5863,39.1699,39.2311,18846122.483859,0
+PG.US,D,20060508,000000,39.4244,39.8427,39.011,39.6592,20817126.429553,0
+PG.US,D,20060509,000000,39.676,39.8881,39.5389,39.7688,16280153.368374,0
+PG.US,D,20060510,000000,39.9029,39.9404,39.5941,39.6592,13643583.568278,0
+PG.US,D,20060511,000000,39.8743,39.8743,39.0752,39.1699,17586149.972496,0
+PG.US,D,20060512,000000,39.2775,39.2972,38.721,38.721,19731038.931218,0
+PG.US,D,20060515,000000,38.4931,39.2065,38.0443,39.1167,16347496.230408,0
+PG.US,D,20060516,000000,39.1364,39.6011,39.0841,39.4471,16180143.080694,0
+PG.US,D,20060517,000000,39.1097,39.3623,38.8927,38.947,14206444.893429,0
+PG.US,D,20060518,000000,38.8552,39.089,38.6293,38.6362,11041532.091159,0
+PG.US,D,20060519,000000,38.7072,38.7151,37.8331,38.1183,23105072.723005,0
+PG.US,D,20060522,000000,37.9851,38.3521,37.9762,38.208,12379064.904376,0
+PG.US,D,20060523,000000,38.2298,38.7072,38.0512,38.3521,13440142.988755,0
+PG.US,D,20060524,000000,38.4053,38.8127,38.1449,38.5908,14202179.517757,0
+PG.US,D,20060525,000000,38.8049,38.9144,38.6174,38.9006,11475682.056358,0
+PG.US,D,20060526,000000,38.8552,38.9282,38.5089,38.8049,8955034.5846453,0
+PG.US,D,20060530,000000,38.5612,38.728,38.2426,38.279,9899900.4410582,0
+PG.US,D,20060531,000000,38.4221,38.4931,38.0107,38.1863,16330875.658907,0
+PG.US,D,20060601,000000,38.2554,38.3669,38.0295,38.3442,9857564.9657097,0
+PG.US,D,20060602,000000,38.2702,38.3994,37.8736,37.9762,12138979.395849,0
+PG.US,D,20060605,000000,37.8736,38.0374,37.3567,37.4316,11278778.408324,0
+PG.US,D,20060606,000000,37.3853,37.6615,37.1297,37.5668,13054726.56241,0
+PG.US,D,20060607,000000,37.7275,38.1055,37.4188,37.477,11986826.715135,0
+PG.US,D,20060608,000000,37.6615,38.7871,37.5184,38.5316,21304550.004336,0
+PG.US,D,20060609,000000,38.3757,38.7151,38.0887,38.3284,10965531.77342,0
+PG.US,D,20060612,000000,38.4142,38.656,38.1241,38.2298,8381235.1252587,0
+PG.US,D,20060613,000000,38.2356,38.8927,38.0798,38.1055,14524525.553183,0
+PG.US,D,20060614,000000,38.0107,38.6628,37.8647,38.5987,12419275.800968,0
+PG.US,D,20060615,000000,38.6934,38.7803,37.993,38.6293,12143666.443639,0
+PG.US,D,20060616,000000,38.6362,38.8552,38.5987,38.728,15316248.407583,0
+PG.US,D,20060619,000000,39.4028,39.4176,38.5001,38.6244,15193361.393782,0
+PG.US,D,20060620,000000,38.8769,39.3031,38.6174,39.1245,16118625.578445,0
+PG.US,D,20060621,000000,39.0841,39.5517,39.0378,39.2922,12333042.838886,0
+PG.US,D,20060622,000000,39.1561,39.3623,39.0841,39.312,8682973.9631109,0
+PG.US,D,20060623,000000,39.1097,39.5319,39.0663,39.2311,9827165.0413412,0
+PG.US,D,20060626,000000,39.239,39.4176,38.9006,39.4116,7969385.1279201,0
+PG.US,D,20060627,000000,38.8927,39.4176,38.8552,39.2429,10422412.001635,0
+PG.US,D,20060628,000000,39.2429,39.4324,39.0663,39.2567,9213868.2843338,0
+PG.US,D,20060629,000000,39.5863,40.1239,39.2922,40.116,14525803.746795,0
+PG.US,D,20060630,000000,40.1239,40.2541,39.1364,39.1364,30047049.677112,0
+PG.US,D,20060703,000000,39.4324,39.7056,39.4324,39.6287,6524875.3143363,0
+PG.US,D,20060705,000000,39.2065,39.5162,39.1699,39.3702,12972757.962364,0
+PG.US,D,20060706,000000,39.3958,39.9483,39.378,39.7332,10214004.611089,0
+PG.US,D,20060707,000000,39.7332,39.9483,39.5941,39.7688,9674447.7659873,0
+PG.US,D,20060710,000000,39.7204,40.2137,39.7204,40.1101,9602702.6875703,0
+PG.US,D,20060711,000000,39.968,40.3617,39.968,40.2985,8658397.3712587,0
+PG.US,D,20060712,000000,40.2985,40.3538,39.7766,39.8487,10029888.980988,0
+PG.US,D,20060713,000000,39.8487,39.9749,39.7006,39.7984,12953435.040212,0
+PG.US,D,20060714,000000,39.6198,39.676,38.8927,39.1502,12727550.556673,0
+PG.US,D,20060717,000000,39.1561,39.5389,39.1019,39.2922,8761537.7635187,0
+PG.US,D,20060718,000000,39.1699,39.3623,38.9282,39.2854,9946499.2648077,0
+PG.US,D,20060719,000000,39.2775,40.0154,39.0663,39.8674,11277647.191772,0
+PG.US,D,20060720,000000,39.7056,40.116,39.5449,39.8487,8166148.8943382,0
+PG.US,D,20060721,000000,40.0154,40.1101,39.3623,39.4679,11385610.458899,0
+PG.US,D,20060724,000000,39.6662,40.116,39.5241,40.0528,6367889.622407,0
+PG.US,D,20060725,000000,39.8427,40.2985,39.5734,40.0381,9520305.3199603,0
+PG.US,D,20060726,000000,39.8743,39.9611,39.6376,39.8881,10257622.334589,0
+PG.US,D,20060727,000000,40.0154,40.116,39.7006,39.7274,7916536.2313603,0
+PG.US,D,20060728,000000,40.0312,40.2857,39.8813,39.9917,8362906.5789471,0
+PG.US,D,20060731,000000,39.7056,39.8813,39.4679,39.5596,10752852.925394,0
+PG.US,D,20060801,000000,39.4176,39.4679,39.2065,39.3702,8311766.6708332,0
+PG.US,D,20060802,000000,40.8135,41.4597,40.4524,41.0305,25073517.24057,0
+PG.US,D,20060803,000000,41.1519,42.0161,40.9161,41.8484,17569962.2231,0
+PG.US,D,20060804,000000,41.9461,42.0665,41.5939,41.8484,11158591.717904,0
+PG.US,D,20060807,000000,41.6284,41.8632,41.4153,41.809,9041973.0366198,0
+PG.US,D,20060808,000000,42.0595,42.2371,41.7271,42.0013,13239123.983014,0
+PG.US,D,20060809,000000,42.0931,42.2214,41.809,41.9096,7929462.1036402,0
+PG.US,D,20060810,000000,41.953,42.4383,41.9392,42.4177,12264851.564438,0
+PG.US,D,20060811,000000,42.2292,42.5518,42.0871,42.4177,11215705.990134,0
+PG.US,D,20060814,000000,42.4255,42.7639,41.9796,42.0665,11417152.749804,0
+PG.US,D,20060815,000000,42.4087,42.6732,42.3032,42.5449,9865948.7399904,0
+PG.US,D,20060816,000000,42.4995,42.6258,42.3969,42.5301,9383497.0444052,0
+PG.US,D,20060817,000000,42.3308,42.6889,42.3308,42.4739,9344286.6054619,0
+PG.US,D,20060818,000000,42.4798,42.5301,42.0813,42.5064,9705702.1845789,0
+PG.US,D,20060821,000000,42.4443,42.8882,42.4305,42.7876,7523446.5888019,0
+PG.US,D,20060822,000000,42.7393,43.0658,42.7323,42.975,9235752.6618843,0
+PG.US,D,20060823,000000,42.8695,43.2562,42.7461,42.8843,6735703.2650302,0
+PG.US,D,20060824,000000,42.8527,43.2049,42.8103,42.975,7405391.5725827,0
+PG.US,D,20060825,000000,42.8182,43.0579,42.8103,42.8438,6382669.4329241,0
+PG.US,D,20060828,000000,42.5301,43.0954,42.3919,42.9238,8874196.1875157,0
+PG.US,D,20060829,000000,42.9396,43.2108,42.7719,43.0816,7007897.6863718,0
+PG.US,D,20060830,000000,43.2562,43.6636,43.2168,43.4673,12498117.337339,0
+PG.US,D,20060831,000000,43.3381,43.6636,43.3242,43.5739,9246265.0694608,0
+PG.US,D,20060901,000000,43.633,43.707,43.4673,43.5798,5860294.7130589,0
+PG.US,D,20060905,000000,43.2908,43.4229,43.0737,43.3322,8934000.6467783,0
+PG.US,D,20060906,000000,43.3322,43.4091,43.0362,43.2493,6510385.4034014,0
+PG.US,D,20060907,000000,43.566,43.6636,43.1773,43.3094,10191699.575054,0
+PG.US,D,20060908,000000,43.8787,43.8787,43.0066,43.0362,8120975.2412621,0
+PG.US,D,20060911,000000,43.0066,43.712,42.9997,43.5867,12971191.896439,0
+PG.US,D,20060912,000000,43.5867,43.7673,43.4673,43.5344,7948791.1076009,0
+PG.US,D,20060913,000000,43.5216,43.5344,42.5301,42.6258,15709485.027202,0
+PG.US,D,20060914,000000,42.2686,42.9158,42.1118,42.7797,12727550.556673,0
+PG.US,D,20060915,000000,43.0066,43.4673,42.8695,42.8695,24849909.381021,0
+PG.US,D,20060918,000000,42.7461,42.9238,42.5449,42.5893,9424978.0255306,0
+PG.US,D,20060919,000000,42.4591,42.8882,42.3861,42.8774,10318990.832507,0
+PG.US,D,20060920,000000,43.0066,43.4871,42.7719,43.3815,9862682.8083338,0
+PG.US,D,20060921,000000,43.5087,43.6578,43.2414,43.4595,14017638.160997,0
+PG.US,D,20060922,000000,43.3963,43.642,43.3174,43.5087,9576563.070698,0
+PG.US,D,20060925,000000,43.3381,43.9942,43.3322,43.8481,11566882.843099,0
+PG.US,D,20060926,000000,43.6636,44.0997,43.5798,43.9804,12639615.701589,0
+PG.US,D,20060927,000000,43.9804,44.2378,43.8935,44.1569,11751141.395722,0
+PG.US,D,20060928,000000,43.929,44.0306,43.5867,43.8255,13325362.013271,0
+PG.US,D,20060929,000000,43.7337,44.1273,43.6262,43.6262,10199654.581771,0
+PG.US,D,20061002,000000,43.633,43.8639,43.566,43.6716,6710562.0785372,0
+PG.US,D,20061003,000000,43.566,43.9942,43.566,43.8551,12497693.63795,0
+PG.US,D,20061004,000000,43.6992,44.7202,43.6578,44.5851,21373305.873425,0
+PG.US,D,20061005,000000,44.5091,44.8673,44.4933,44.7124,11705962.674471,0
+PG.US,D,20061006,000000,44.4499,44.5624,44.1491,44.4114,10035997.144912,0
+PG.US,D,20061009,000000,44.1925,44.373,44.1619,44.2378,5515648.709773,0
+PG.US,D,20061010,000000,44.0691,44.1491,43.6774,44.1491,10924611.332396,0
+PG.US,D,20061011,000000,43.8393,44.1145,43.7268,43.9804,6727888.13993,0
+PG.US,D,20061012,000000,44.0434,44.2457,43.8689,43.929,8367874.4036054,0
+PG.US,D,20061013,000000,43.7544,43.7741,43.3963,43.7337,10145247.728366,0
+PG.US,D,20061016,000000,43.5157,43.8047,43.2908,43.6774,7421017.7682436,0
+PG.US,D,20061017,000000,43.4939,43.9804,43.4801,43.8175,9380937.6162757,0
+PG.US,D,20061018,000000,43.7465,44.226,43.642,44.0573,10504813.423785,0
+PG.US,D,20061019,000000,43.8481,44.0366,43.7386,43.9942,7402408.4450639,0
+PG.US,D,20061020,000000,44.1569,44.2595,43.7465,44.1224,11352510.21115,0
+PG.US,D,20061023,000000,43.8393,44.6739,43.8175,44.5417,10364873.01638,0
+PG.US,D,20061024,000000,44.3444,44.4647,44.1145,44.2595,9627561.0699255,0
+PG.US,D,20061025,000000,44.3326,44.6295,44.2201,44.4371,8229789.9617078,0
+PG.US,D,20061026,000000,44.4204,44.815,44.2753,44.6976,9099795.8396475,0
+PG.US,D,20061027,000000,44.5624,44.9383,44.4499,44.744,10181190.208382,0
+PG.US,D,20061030,000000,44.7488,45.0656,44.6591,44.9165,12444558.896348,0
+PG.US,D,20061031,000000,43.7899,44.7202,43.7899,44.6226,21135347.984558,0
+PG.US,D,20061101,000000,44.4855,44.7893,44.0306,44.373,12466864.946017,0
+PG.US,D,20061102,000000,44.2319,44.6226,44.1777,44.5357,11582227.248257,0
+PG.US,D,20061103,000000,44.5357,44.6896,44.4204,44.6295,7660539.6957646,0
+PG.US,D,20061106,000000,44.5091,44.8731,44.4312,44.744,13397667.631789,0
+PG.US,D,20061107,000000,44.744,45.3171,44.6413,45.1267,11076196.377563,0
+PG.US,D,20061108,000000,45.1415,45.2964,45.0064,45.0794,13650542.171885,0
+PG.US,D,20061109,000000,44.9501,45.0498,44.4785,44.9097,11577824.018239,0
+PG.US,D,20061110,000000,45.0212,45.0498,44.5939,44.8396,9723314.0910142,0
+PG.US,D,20061113,000000,44.8889,44.9027,44.4499,44.5229,8425562.3931911,0
+PG.US,D,20061114,000000,44.4716,44.6226,44.1619,44.4855,10957285.853487,0
+PG.US,D,20061115,000000,44.4855,44.6739,44.3326,44.4312,7772629.4705812,0
+PG.US,D,20061116,000000,44.5357,44.9165,44.3444,44.7124,6765105.7726544,0
+PG.US,D,20061117,000000,44.6976,44.958,44.5545,44.9501,8869794.9847679,0
+PG.US,D,20061120,000000,44.9787,45.028,44.7893,44.8297,6493763.8182661,0
+PG.US,D,20061121,000000,44.6591,44.8465,44.5289,44.5289,7247703.4316657,0
+PG.US,D,20061122,000000,44.5357,44.7962,44.3878,44.7962,5735561.8701003,0
+PG.US,D,20061124,000000,44.7962,44.8673,44.6295,44.7202,3251426.5412195,0
+PG.US,D,20061127,000000,44.4647,44.5939,44.0168,44.2319,10204343.656831,0
+PG.US,D,20061128,000000,44.1352,44.6019,43.8481,44.3966,10148653.541639,0
+PG.US,D,20061129,000000,44.3118,44.517,44.0573,44.4933,8194133.3267336,0
+PG.US,D,20061130,000000,44.373,44.517,44.0168,44.1993,12602675.804828,0
+PG.US,D,20061201,000000,44.3522,44.4204,43.7899,44.1273,9302094.0526347,0
+PG.US,D,20061204,000000,44.4046,44.736,44.1707,44.6413,10063557.877917,0
+PG.US,D,20061205,000000,44.6413,45.0212,44.5545,44.7054,8317160.2221508,0
+PG.US,D,20061206,000000,44.7488,44.9165,44.5485,44.9097,7855026.8381912,0
+PG.US,D,20061207,000000,45.0132,45.0794,44.8238,44.9097,9878453.9537857,0
+PG.US,D,20061208,000000,44.8396,45.175,44.7488,44.9708,6669496.6877219,0
+PG.US,D,20061211,000000,44.8396,45.0714,44.7686,44.958,5400583.9165169,0
+PG.US,D,20061212,000000,44.9945,45.0942,44.6591,44.8396,9976189.6447443,0
+PG.US,D,20061213,000000,44.8603,45.0132,44.5229,44.6295,8536223.9564296,0
+PG.US,D,20061214,000000,44.5545,44.8969,44.5417,44.5939,8246694.350981,0
+PG.US,D,20061215,000000,44.6896,45.2205,44.6097,45.1267,16397363.013084,0
+PG.US,D,20061218,000000,45.0656,45.2391,44.8011,45.1632,8130057.4099908,0
+PG.US,D,20061219,000000,44.8525,45.3654,44.8396,45.326,8595178.9896437,0
+PG.US,D,20061220,000000,45.2609,45.3882,45.0656,45.3802,6394748.9200602,0
+PG.US,D,20061221,000000,45.2609,45.4049,44.9945,45.0862,8611517.7706411,0
+PG.US,D,20061222,000000,45.2125,45.2263,44.8731,44.9097,6147554.7899601,0
+PG.US,D,20061226,000000,44.815,45.2391,44.7686,45.1829,5674197.4267223,0
+PG.US,D,20061227,000000,45.3339,45.4572,45.2263,45.3457,7395444.7732819,0
+PG.US,D,20061228,000000,45.1691,45.4878,45.1346,45.3882,5474591.4280369,0
+PG.US,D,20061229,000000,45.3043,45.5637,45.1188,45.2391,6080641.7091245,0
+PG.US,D,20070103,000000,44.8525,45.5144,44.8396,45.4306,13645713.215208,0
+PG.US,D,20070104,000000,45.2885,45.4049,44.8731,45.0862,12229185.80675,0
+PG.US,D,20070105,000000,44.958,45.0498,44.5851,44.6976,13693869.995803,0
+PG.US,D,20070108,000000,44.7636,44.8969,44.5091,44.7962,15565714.0935,0
+PG.US,D,20070109,000000,44.6226,44.9097,44.4243,44.6828,14962510.099219,0
+PG.US,D,20070110,000000,44.5357,45.2806,44.5229,45.2205,11211296.678308,0
+PG.US,D,20070111,000000,45.1632,45.6131,45.1188,45.5016,9366301.7419148,0
+PG.US,D,20070112,000000,45.3339,45.7542,45.3339,45.7542,10851304.242593,0
+PG.US,D,20070116,000000,45.691,45.7542,45.5578,45.7542,14439995.497738,0
+PG.US,D,20070117,000000,45.9001,46.2671,45.6466,46.0087,16200457.33778,0
+PG.US,D,20070118,000000,45.9297,46.21,44.8238,46.136,12193531.199046,0
+PG.US,D,20070119,000000,46.2405,46.6687,46.136,46.5188,12592162.383617,0
+PG.US,D,20070122,000000,46.423,46.4802,45.8656,46.2612,13247224.953157,0
+PG.US,D,20070123,000000,46.4576,46.4576,45.9583,46.203,8141854.092989,0
+PG.US,D,20070124,000000,46.1428,46.2751,45.8242,46.1142,8664366.667201,0
+PG.US,D,20070125,000000,46.0087,46.0836,45.5312,45.6969,9289026.2714684,0
+PG.US,D,20070126,000000,45.7542,45.8459,45.4049,45.6545,9260182.2766755,0
+PG.US,D,20070129,000000,45.9159,46.1428,45.6347,45.6713,13436309.421553,0
+PG.US,D,20070130,000000,45.3408,45.6061,44.8238,45.4641,17052419.500815,0
+PG.US,D,20070131,000000,45.4049,45.8656,45.1188,45.6634,12691469.208675,0
+PG.US,D,20070201,000000,45.6861,46.0984,45.5312,45.9949,11539750.877657,0
+PG.US,D,20070202,000000,46.1636,46.203,45.8172,45.9949,9062857.9701562,0
+PG.US,D,20070205,000000,45.84,46.0501,45.7038,45.8597,9047943.346197,0
+PG.US,D,20070206,000000,45.8597,45.9357,45.3882,45.4641,11851581.4646,0
+PG.US,D,20070207,000000,45.6279,45.7167,45.2964,45.3882,9585653.348506,0
+PG.US,D,20070208,000000,45.1267,45.5756,45.1188,45.4641,8216582.2989249,0
+PG.US,D,20070209,000000,45.4641,45.6219,45.2056,45.3506,7461367.5328175,0
+PG.US,D,20070212,000000,45.3043,45.4641,45.0942,45.1632,11354201.967803,0
+PG.US,D,20070213,000000,45.1632,45.5687,45.0942,45.5489,12564092.80589,0
+PG.US,D,20070214,000000,45.6466,45.8024,45.4878,45.6713,8479801.9968375,0
+PG.US,D,20070215,000000,45.6131,46.0333,45.6131,45.7462,7350552.9107087,0
+PG.US,D,20070216,000000,45.6782,46.1064,45.6131,45.8024,11589898.4372,0
+PG.US,D,20070220,000000,45.5756,45.8024,45.3043,45.6713,13071911.728552,0
+PG.US,D,20070221,000000,45.5756,45.7462,45.2747,45.5361,8034031.7211132,0
+PG.US,D,20070222,000000,45.3882,45.5637,45.2667,45.5489,8980882.2746656,0
+PG.US,D,20070223,000000,45.5993,45.7038,45.3734,45.6279,7865684.1955588,0
+PG.US,D,20070226,000000,45.5144,45.7462,45.2747,45.3585,9298451.0487942,0
+PG.US,D,20070227,000000,45.2667,45.5637,43.1131,43.1131,23290753.405396,0
+PG.US,D,20070228,000000,43.9942,44.8889,43.8175,44.6896,24540635.181302,0
+PG.US,D,20070301,000000,44.1707,45.1346,44.1707,44.8238,15973836.955301,0
+PG.US,D,20070302,000000,44.5939,44.8465,44.1352,44.4568,13176475.264215,0
+PG.US,D,20070305,000000,44.2319,44.7686,44.1076,44.1993,14066274.390901,0
+PG.US,D,20070306,000000,44.3444,44.3966,43.9606,44.3069,17007499.256465,0
+PG.US,D,20070307,000000,44.2073,44.3789,43.6578,43.6992,15090650.78272,0
+PG.US,D,20070308,000000,43.8481,43.9804,43.5502,43.8639,12781246.852011,0
+PG.US,D,20070309,000000,43.9221,44.1352,43.642,43.7544,13058546.952359,0
+PG.US,D,20070312,000000,43.7544,43.9221,43.6262,43.707,8495029.8339816,0
+PG.US,D,20070313,000000,43.4673,43.7268,43.0362,43.0579,16026571.311117,0
+PG.US,D,20070314,000000,43.1832,43.3529,42.5301,43.1901,14950859.379647,0
+PG.US,D,20070315,000000,43.3322,43.6774,43.1131,43.5798,18060514.888828,0
+PG.US,D,20070316,000000,43.7386,43.7544,43.2789,43.3697,17556109.888518,0
+PG.US,D,20070319,000000,43.4457,43.7465,43.4377,43.6262,8021809.3114557,0
+PG.US,D,20070320,000000,43.6262,43.8787,43.5019,43.8393,9258692.2333685,0
+PG.US,D,20070321,000000,43.8787,44.3444,43.7465,44.3197,12164550.36354,0
+PG.US,D,20070322,000000,44.6976,44.9787,44.4855,44.9442,20870287.525663,0
+PG.US,D,20070323,000000,44.7202,45.035,44.6591,44.9097,10060435.882417,0
+PG.US,D,20070326,000000,44.7686,44.9945,44.5357,44.9787,10643072.210886,0
+PG.US,D,20070327,000000,44.736,44.8821,44.4568,44.5357,11248801.169709,0
+PG.US,D,20070328,000000,44.6828,44.6828,44.1076,44.3522,10366157.291802,0
+PG.US,D,20070329,000000,44.6896,44.6976,44.2753,44.5289,7622502.0324038,0
+PG.US,D,20070330,000000,44.4243,44.6295,43.642,44.4568,12001313.585166,0
+PG.US,D,20070402,000000,44.5032,44.5939,44.0997,44.3592,9211456.8469001,0
+PG.US,D,20070403,000000,44.5032,44.6522,44.1619,44.2753,16171048.748346,0
+PG.US,D,20070404,000000,44.4204,44.5229,44.2378,44.3789,13820270.268177,0
+PG.US,D,20070405,000000,44.2131,44.4716,44.2131,44.3444,9167418.464915,0
+PG.US,D,20070409,000000,44.365,44.6295,44.2201,44.5289,10925706.058091,0
+PG.US,D,20070410,000000,44.517,44.7282,44.4243,44.4933,9311331.3075034,0
+PG.US,D,20070411,000000,44.4933,44.5032,44.1707,44.373,12959739.849308,0
+PG.US,D,20070412,000000,44.365,44.7636,44.2753,44.7124,10754331.818717,0
+PG.US,D,20070413,000000,44.7124,44.7124,44.444,44.6167,9302259.2751239,0
+PG.US,D,20070416,000000,44.6976,44.9097,44.5485,44.8603,12182566.710302,0
+PG.US,D,20070417,000000,44.7558,45.107,44.7202,44.9787,17537298.851993,0
+PG.US,D,20070418,000000,44.8011,44.9787,44.6226,44.8821,11796676.916458,0
+PG.US,D,20070419,000000,44.8889,45.1829,44.6976,44.7824,12559116.872153,0
+PG.US,D,20070420,000000,45.0428,45.0498,44.6896,44.9097,26640292.709758,0
+PG.US,D,20070423,000000,44.9097,45.0498,44.736,44.7893,9595003.116849,0
+PG.US,D,20070424,000000,44.6828,44.8673,44.1855,44.8603,14358985.796309,0
+PG.US,D,20070425,000000,44.5939,44.8731,44.5772,44.7202,10403866.537455,0
+PG.US,D,20070426,000000,44.5289,44.6828,44.2921,44.3384,13020436.307285,0
+PG.US,D,20070427,000000,44.2832,44.4933,44.0691,44.3326,13843831.197857,0
+PG.US,D,20070430,000000,44.6019,45.5756,44.5939,45.3339,27337818.472646,0
+PG.US,D,20070501,000000,44.4933,44.5229,44.0849,44.226,26773120.44105,0
+PG.US,D,20070502,000000,44.4933,44.4933,43.8639,43.9004,27700734.231418,0
+PG.US,D,20070503,000000,44.0849,44.1352,43.5285,43.642,25339155.47136,0
+PG.US,D,20070504,000000,43.8175,43.9724,43.4673,43.929,17660866.014814,0
+PG.US,D,20070507,000000,44.0691,44.1993,43.642,43.7673,17224851.975028,0
+PG.US,D,20070508,000000,43.5216,43.6192,43.2908,43.4673,23551768.447396,0
+PG.US,D,20070509,000000,43.2908,43.8323,43.2335,43.6498,14944034.575847,0
+PG.US,D,20070510,000000,43.6498,43.6774,42.9672,43.2848,20041833.583292,0
+PG.US,D,20070511,000000,43.4091,43.5344,43.2335,43.3963,12045593.212258,0
+PG.US,D,20070514,000000,43.4673,43.5739,43.3322,43.4457,12437411.756648,0
+PG.US,D,20070515,000000,43.4457,44.2674,43.4457,43.6932,21104952.11473,0
+PG.US,D,20070516,000000,43.8551,44.7745,43.7209,44.5713,22460029.934478,0
+PG.US,D,20070517,000000,44.3789,44.7636,44.1777,44.6097,14332496.475396,0
+PG.US,D,20070518,000000,44.6976,45.3506,44.5229,44.6828,23271430.483246,0
+PG.US,D,20070521,000000,44.5545,44.667,44.3522,44.5357,13647987.81193,0
+PG.US,D,20070522,000000,44.3522,44.5713,44.2073,44.3444,13753681.55051,0
+PG.US,D,20070523,000000,44.365,44.6482,44.3592,44.4204,10918678.52731,0
+PG.US,D,20070524,000000,44.6019,44.6295,44.226,44.2526,12745244.567536,0
+PG.US,D,20070525,000000,44.5545,44.6226,44.2378,44.3197,13411698.366114,0
+PG.US,D,20070529,000000,44.2832,44.9165,44.2753,44.8011,14052804.196678,0
+PG.US,D,20070530,000000,44.6295,44.9442,44.5091,44.9442,14650776.821226,0
+PG.US,D,20070531,000000,44.8731,44.9945,44.5713,44.736,12254242.861546,0
+PG.US,D,20070601,000000,44.736,44.8969,44.3197,44.6828,12802004.06755,0
+PG.US,D,20070604,000000,44.667,44.6976,44.2378,44.4785,16310735.747025,0
+PG.US,D,20070605,000000,44.4114,44.8603,44.3878,44.667,19150745.113009,0
+PG.US,D,20070606,000000,44.5939,44.7686,44.4647,44.4785,14069630.536064,0
+PG.US,D,20070607,000000,44.0691,44.1777,43.7268,43.8689,30092528.434294,0
+PG.US,D,20070608,000000,43.8935,44.4855,43.7673,44.3966,21975231.674093,0
+PG.US,D,20070611,000000,44.2073,44.4933,44.1707,44.3789,11534983.752709,0
+PG.US,D,20070612,000000,44.1352,44.3444,43.7544,43.7544,14779490.208447,0
+PG.US,D,20070613,000000,43.8481,44.2201,43.6578,43.9004,22035613.90525,0
+PG.US,D,20070614,000000,43.8481,44.0632,43.712,43.9379,15773392.680551,0
+PG.US,D,20070615,000000,44.1076,44.2073,43.8175,44.0434,24371783.879202,0
+PG.US,D,20070618,000000,43.9942,43.9942,43.4457,43.4801,21657302.045939,0
+PG.US,D,20070619,000000,43.5087,43.5798,43.0066,43.5157,27408457.675384,0
+PG.US,D,20070620,000000,43.5157,43.9882,43.5157,43.6015,26310863.393633,0
+PG.US,D,20070621,000000,43.6636,43.9221,43.3618,43.5581,18686123.255364,0
+PG.US,D,20070622,000000,43.5581,43.6192,42.9326,42.9592,28015015.787557,0
+PG.US,D,20070625,000000,43.0066,43.3094,42.831,42.9948,16608374.431696,0
+PG.US,D,20070626,000000,43.0816,43.3529,42.9238,43.0737,21002780.757436,0
+PG.US,D,20070627,000000,43.0431,43.2493,42.8774,43.2414,14882310.292079,0
+PG.US,D,20070628,000000,43.3618,43.5019,42.975,43.1901,13120916.92156,0
+PG.US,D,20070629,000000,43.2562,43.4328,42.7719,43.0737,17026195.752246,0
+PG.US,D,20070702,000000,43.1832,43.5019,43.1832,43.4595,14019815.448768,0
+PG.US,D,20070703,000000,43.2562,43.5739,43.2562,43.4939,7270218.2901257,0
+PG.US,D,20070705,000000,43.5926,43.5926,43.2168,43.4091,16877957.729528,0
+PG.US,D,20070706,000000,43.2908,43.3815,43.1832,43.2789,11645108.089449,0
+PG.US,D,20070709,000000,43.2789,43.4091,43.2256,43.3046,17146092.543084,0
+PG.US,D,20070710,000000,43.3174,43.4328,42.9444,42.9592,17882318.886558,0
+PG.US,D,20070711,000000,42.983,43.4091,42.8606,43.3322,17128136.000782,0
+PG.US,D,20070712,000000,43.3381,44.3384,43.3322,44.3,24883514.418953,0
+PG.US,D,20070713,000000,44.0573,44.3444,43.8175,44.1076,17056720.353708,0
+PG.US,D,20070716,000000,43.8935,44.6976,43.7811,44.4499,18288038.420005,0
+PG.US,D,20070717,000000,44.373,44.667,44.1224,44.1224,19572646.314044,0
+PG.US,D,20070718,000000,43.9221,44.3326,43.6578,44.0573,15656115.122302,0
+PG.US,D,20070719,000000,43.9804,44.4371,43.9804,44.1993,12180478.622403,0
+PG.US,D,20070720,000000,43.8117,44.2674,43.712,43.7465,17245903.144689,0
+PG.US,D,20070723,000000,43.8481,44.8465,43.8481,44.5851,13605496.236806,0
+PG.US,D,20070724,000000,44.0434,45.3171,44.0306,44.3197,21016099.920058,0
+PG.US,D,20070725,000000,44.2921,44.7488,44.0573,44.3326,19283772.530378,0
+PG.US,D,20070726,000000,43.8689,44.9165,43.8551,44.0366,31316739.906287,0
+PG.US,D,20070727,000000,43.8866,44.6364,43.8551,44.2201,23541150.62179,0
+PG.US,D,20070730,000000,44,44.7282,43.6716,44.5357,21142898.55095,0
+PG.US,D,20070731,000000,44.3878,44.4785,43.4595,43.5433,21978398.269529,0
+PG.US,D,20070801,000000,43.3046,44.6896,43.2908,44.4568,21056789.252325,0
+PG.US,D,20070802,000000,44.3789,44.7636,44.0938,44.5545,16874049.153343,0
+PG.US,D,20070803,000000,44.5229,44.8238,43.8787,44.2595,28865863.965836,0
+PG.US,D,20070806,000000,44.3444,45.7542,44.3118,45.7542,26399129.70733,0
+PG.US,D,20070807,000000,45.2125,46.3115,45.2125,45.9159,27310470.602969,0
+PG.US,D,20070808,000000,46.0007,46.2829,45.471,45.8656,19418059.895929,0
+PG.US,D,20070809,000000,45.0576,46.9853,45.0498,45.7305,27568329.185881,0
+PG.US,D,20070810,000000,45.2667,46.3777,45.2471,46.0274,24346276.770508,0
+PG.US,D,20070813,000000,45.8942,46.0333,45.0576,45.2471,21792823.005168,0
+PG.US,D,20070814,000000,45.2125,45.3654,44.7124,44.9165,15385999.666146,0
+PG.US,D,20070815,000000,45.0132,45.6131,44.5851,44.6828,17278318.175244,0
+PG.US,D,20070816,000000,44.0168,45.6061,44.0168,45.0714,32019156.45758,0
+PG.US,D,20070817,000000,45.6861,46.0689,45.1691,46.0007,28352221.710657,0
+PG.US,D,20070820,000000,45.8597,46.3185,45.5578,45.761,13523113.060085,0
+PG.US,D,20070821,000000,45.5085,45.7374,45.1987,45.3734,13843611.239082,0
+PG.US,D,20070822,000000,45.6713,45.833,45.326,45.5687,13589031.765081,0
+PG.US,D,20070823,000000,45.7462,45.8794,45.4306,45.7848,15217371.363724,0
+PG.US,D,20070824,000000,45.9731,46.423,45.8242,46.4122,12070928.003017,0
+PG.US,D,20070827,000000,46.2238,46.2751,45.691,45.9159,11072812.864259,0
+PG.US,D,20070828,000000,45.8597,46.0225,45.1918,45.543,15382168.126214,0
+PG.US,D,20070829,000000,45.6782,45.9357,45.4049,45.84,12608925.877639,0
+PG.US,D,20070830,000000,45.6219,45.9731,45.4098,45.761,11718183.056858,0
+PG.US,D,20070831,000000,45.8459,46.1833,45.6713,45.9731,11923326.543018,0
+PG.US,D,20070904,000000,45.7848,46.136,45.6782,46.0689,12513247.865533,0
+PG.US,D,20070905,000000,46.0156,46.21,45.7038,46.0758,12754831.526446,0
+PG.US,D,20070906,000000,45.8538,46.6529,45.8172,46.5336,15789893.643133,0
+PG.US,D,20070907,000000,46.2405,46.6903,46.0333,46.0836,16324907.3766,0
+PG.US,D,20070910,000000,46.1428,46.5266,46.056,46.3865,12536052.623575,0
+PG.US,D,20070911,000000,46.6608,47.163,46.3529,47.1541,17690201.622534,0
+PG.US,D,20070912,000000,47.0919,47.4441,46.8364,47.3799,13625966.593668,0
+PG.US,D,20070913,000000,47.3879,47.669,47.2734,47.4845,12142388.250026,0
+PG.US,D,20070914,000000,47.163,47.7589,47.1166,47.7341,11819616.487943,0
+PG.US,D,20070917,000000,47.5072,48.0725,47.3445,47.8308,14606919.879888,0
+PG.US,D,20070918,000000,48.0725,48.6181,47.7884,48.3438,21977079.530521,0
+PG.US,D,20070919,000000,48.5343,48.5688,47.9344,48.4198,21358812.921585,0
+PG.US,D,20070920,000000,48.2107,48.7957,48.184,48.5549,12331471.704786,0
+PG.US,D,20070921,000000,49.0404,49.2239,48.5549,48.8421,22851206.847975,0
+PG.US,D,20070924,000000,48.7246,49.2741,48.6388,49.1341,16504465.704179,0
+PG.US,D,20070925,000000,48.8489,49.5119,48.8489,49.1667,13986406.042374,0
+PG.US,D,20070926,000000,49.2091,49.7891,49.0324,49.6313,14904184.53328,0
+PG.US,D,20070927,000000,49.6313,49.73,49.1538,49.3422,12244118.676137,0
+PG.US,D,20070928,000000,49.2387,49.6195,49.2091,49.5119,13775651.073392,0
+PG.US,D,20071001,000000,49.5839,49.9756,49.5523,49.9145,16337694.380899,0
+PG.US,D,20071002,000000,49.873,49.9756,49.5188,49.7891,13131577.319832,0
+PG.US,D,20071003,000000,49.7822,49.8868,49.435,49.5613,12356236.832731,0
+PG.US,D,20071004,000000,49.4152,50.0269,49.4152,49.8562,16595963.485947,0
+PG.US,D,20071005,000000,49.9095,50.2045,49.6826,49.8562,14613030.071082,0
+PG.US,D,20071008,000000,49.3097,49.9213,49.3097,49.7744,8590283.1330634,0
+PG.US,D,20071009,000000,50.1068,50.2261,49.6263,50.0338,11729975.685317,0
+PG.US,D,20071010,000000,50.0822,50.5054,50.0664,50.2567,10967092.77117,0
+PG.US,D,20071011,000000,50.4354,50.6661,50.2647,50.5202,13075471.61433,0
+PG.US,D,20071012,000000,50.6317,50.6819,50.3998,50.4688,11664336.743554,0
+PG.US,D,20071015,000000,50.4354,50.6109,49.7418,49.9756,11696872.396663,0
+PG.US,D,20071016,000000,49.9618,50.3633,49.652,49.8483,13691652.162636,0
+PG.US,D,20071017,000000,49.726,49.8641,49.4833,49.6885,16841169.878002,0
+PG.US,D,20071018,000000,49.6609,49.9756,49.6263,49.9095,11474400.821841,0
+PG.US,D,20071019,000000,49.9756,50.3436,49.7023,49.8335,22701468.645601,0
+PG.US,D,20071022,000000,49.6944,50.0604,49.6313,50.022,12843624.930293,0
+PG.US,D,20071023,000000,50.099,51.4189,49.726,50.1591,10945637.161184,0
+PG.US,D,20071024,000000,50.089,50.3229,49.7181,50.2429,14343249.114444,0
+PG.US,D,20071025,000000,50.1256,50.452,50.0762,50.2261,14783364.321046,0
+PG.US,D,20071026,000000,50.3998,50.5142,50.0604,50.5054,13240261.281375,0
+PG.US,D,20071029,000000,50.6465,50.8181,50.3998,50.5596,16312265.322093,0
+PG.US,D,20071030,000000,48.9456,49.2021,47.7953,48.5343,36652227.175714,0
+PG.US,D,20071031,000000,48.8154,49.1933,48.5994,48.9387,20094305.407667,0
+PG.US,D,20071101,000000,48.7246,49.1667,48.2778,48.2778,21458546.486937,0
+PG.US,D,20071102,000000,48.6072,49.1064,48.4711,48.9575,16264806.935947,0
+PG.US,D,20071105,000000,48.8421,49.9213,48.8371,49.4024,18028644.180215,0
+PG.US,D,20071106,000000,49.3788,49.726,49.3215,49.6066,12407404.108988,0
+PG.US,D,20071107,000000,49.5839,49.9618,48.7306,48.8637,16867667.307995,0
+PG.US,D,20071108,000000,49.1064,49.9914,48.6388,49.8641,20509872.404195,0
+PG.US,D,20071109,000000,49.6609,49.9756,49.4833,49.5691,16904185.532637,0
+PG.US,D,20071112,000000,49.5839,50.3159,49.5188,49.8158,15334096.490951,0
+PG.US,D,20071113,000000,50.1591,50.5142,49.8158,50.3801,17422972.998581,0
+PG.US,D,20071114,000000,50.6661,50.8546,50.1196,50.3574,16914394.863378,0
+PG.US,D,20071115,000000,50.2567,51.0273,50.1956,50.5596,15065871.463888,0
+PG.US,D,20071116,000000,51.0055,51.56,50.7876,51.5186,21502713.600555,0
+PG.US,D,20071119,000000,51.2927,51.5906,50.8773,51.2591,16107017.431539,0
+PG.US,D,20071120,000000,51.3715,51.9881,51.0055,51.5294,16864220.949326,0
+PG.US,D,20071121,000000,51.4189,51.9506,50.7421,50.8625,14748644.284721,0
+PG.US,D,20071123,000000,51.2995,51.3281,50.8921,51.2867,6524251.9288711,0
+PG.US,D,20071126,000000,51.3853,51.7711,50.6247,50.8181,19406995.057331,0
+PG.US,D,20071127,000000,51.1812,51.8234,50.8694,51.4791,18596506.779976,0
+PG.US,D,20071128,000000,51.3785,52.1174,51.047,52.0237,19355075.663977,0
+PG.US,D,20071129,000000,51.9625,52.2999,51.63,52.1934,11193015.772836,0
+PG.US,D,20071130,000000,52.51,52.51,51.63,52.0907,19582831.317546,0
+PG.US,D,20071203,000000,52.0907,52.2684,51.5373,51.7484,12837164.021423,0
+PG.US,D,20071204,000000,51.5462,51.9506,51.4159,51.5906,13049376.597393,0
+PG.US,D,20071205,000000,51.8432,52.146,51.3203,51.9556,13755474.670652,0
+PG.US,D,20071206,000000,51.9339,52.2614,51.7287,52.214,12032204.108827,0
+PG.US,D,20071207,000000,52.2614,52.6659,52.1332,52.1746,10760871.79111,0
+PG.US,D,20071210,000000,52.2062,52.51,52.146,52.3186,9264869.3244659,0
+PG.US,D,20071211,000000,52.5021,52.7281,51.9191,51.9803,18876651.13986,0
+PG.US,D,20071212,000000,52.5466,52.9194,52.2536,52.5623,19387395.412852,0
+PG.US,D,20071213,000000,52.4055,52.7951,52.1588,52.3719,15014248.051926,0
+PG.US,D,20071214,000000,52.3492,52.4419,51.9881,52.0167,19389062.842267,0
+PG.US,D,20071217,000000,51.8974,52.0453,51.4456,51.5511,18773550.279362,0
+PG.US,D,20071218,000000,51.8432,51.8432,51.047,51.2729,15246421.126402,0
+PG.US,D,20071219,000000,51.2305,51.8234,51.1456,51.3715,11605151.615218,0
+PG.US,D,20071220,000000,51.6517,51.7287,51.3853,51.5186,10458972.798943,0
+PG.US,D,20071221,000000,51.6754,52.3186,51.6241,52.146,22980948.060989,0
+PG.US,D,20071224,000000,52.1085,52.3985,51.8746,52.0453,4016091.4255252,0
+PG.US,D,20071226,000000,52.0167,52.2278,51.927,52.1174,9140130.3996979,0
+PG.US,D,20071227,000000,51.9506,52.2742,51.8234,52.0089,9804289.3288558,0
+PG.US,D,20071228,000000,52.1332,52.4331,51.9625,52.2684,9397080.765737,0
+PG.US,D,20071231,000000,52.2684,52.2742,51.5462,51.6833,11088906.345609,0
+PG.US,D,20080102,000000,51.8027,51.8027,50.5892,50.902,17410348.175867,0
+PG.US,D,20080103,000000,50.9671,51.6152,50.6819,50.902,15858299.80818,0
+PG.US,D,20080104,000000,50.4688,51.3785,50.4688,50.6958,14276019.779519,0
+PG.US,D,20080107,000000,50.8477,51.1516,50.6109,51.0273,16928388.09321,0
+PG.US,D,20080108,000000,51.1722,51.9556,50.6819,51.1574,24391151.401289,0
+PG.US,D,20080109,000000,51.1574,51.8116,50.7234,51.0598,21132581.774909,0
+PG.US,D,20080110,000000,50.7283,51.2778,50.7283,51.0193,18524752.578845,0
+PG.US,D,20080111,000000,50.8921,50.8921,49.283,49.4024,25637547.286763,0
+PG.US,D,20080114,000000,49.8483,49.9016,49.283,49.4774,18675370.616316,0
+PG.US,D,20080115,000000,49.2741,49.8266,48.7306,49.062,17986143.482378,0
+PG.US,D,20080116,000000,48.7454,49.2475,48.407,48.4573,21219798.976481,0
+PG.US,D,20080117,000000,48.5343,48.8933,47.7589,47.9137,21495592.815363,0
+PG.US,D,20080118,000000,48.1465,48.3222,46.9518,47.2666,25535999.314936,0
+PG.US,D,20080122,000000,45.1829,46.4122,44.2131,45.8459,36419672.974514,0
+PG.US,D,20080123,000000,44.1619,46.8078,44.1619,46.6263,26411651.139284,0
+PG.US,D,20080124,000000,46.9094,47.0051,46.0007,46.5641,17085693.080134,0
+PG.US,D,20080125,000000,47.0425,47.0425,45.9583,45.9731,18223034.013691,0
+PG.US,D,20080128,000000,46.129,46.2484,45.6861,45.9583,15435837.05341,0
+PG.US,D,20080129,000000,46.1576,46.1754,45.5085,45.5312,18018437.890379,0
+PG.US,D,20080130,000000,45.543,46.4122,45.471,45.8172,17423949.128992,0
+PG.US,D,20080131,000000,44.9027,46.423,44.8969,46.0501,28240229.244791,0
+PG.US,D,20080201,000000,46.5641,46.935,46.0629,46.493,17284205.366759,0
+PG.US,D,20080204,000000,46.8532,47.1768,46.5641,46.5641,14691689.153171,0
+PG.US,D,20080205,000000,46.5,46.6765,45.7374,45.7848,20273441.049492,0
+PG.US,D,20080206,000000,45.768,46.0758,45.6219,45.9731,19660939.995883,0
+PG.US,D,20080207,000000,45.8094,46.6963,45.8094,46.2967,23011286.153627,0
+PG.US,D,20080208,000000,46.1428,46.2829,45.6466,45.768,13170719.845237,0
+PG.US,D,20080211,000000,45.691,46.4802,45.5637,46.4576,14678993.376013,0
+PG.US,D,20080212,000000,46.7624,47.4441,46.5128,47.2734,15779529.226252,0
+PG.US,D,20080213,000000,47.4362,47.6819,46.9972,47.163,15700505.235599,0
+PG.US,D,20080214,000000,47.2596,47.4796,46.6411,46.9005,15558903.480588,0
+PG.US,D,20080215,000000,46.9005,47.0919,46.5641,46.6687,16695027.038627,0
+PG.US,D,20080219,000000,47.1087,47.1087,46.5266,46.6765,14780279.830037,0
+PG.US,D,20080220,000000,46.5641,46.6193,46.1902,46.5779,15404574.525739,0
+PG.US,D,20080221,000000,46.646,46.6903,46.3115,46.4289,16950176.175444,0
+PG.US,D,20080222,000000,46.5927,46.7417,46.0007,46.6055,15825509.732711,0
+PG.US,D,20080225,000000,46.5414,47.2882,46.493,46.935,16876521.408871,0
+PG.US,D,20080226,000000,46.8078,47.8081,46.7041,47.6424,15553433.906653,0
+PG.US,D,20080227,000000,47.2596,47.6108,47.1718,47.3109,16685740.115649,0
+PG.US,D,20080228,000000,46.9913,47.229,46.8858,47.1402,15839156.299406,0
+PG.US,D,20080229,000000,46.8452,47.1333,46.4872,46.5858,20798495.820041,0
+PG.US,D,20080303,000000,46.5641,46.7328,46.129,46.7041,16434627.273015,0
+PG.US,D,20080304,000000,46.423,46.6341,46.129,46.493,22981932.300479,0
+PG.US,D,20080305,000000,46.6608,47.2734,46.493,46.9518,16613668.646793,0
+PG.US,D,20080306,000000,46.8078,47.0831,46.6835,46.8147,14146548.19339,0
+PG.US,D,20080307,000000,46.5414,46.6963,46.2238,46.3185,19539264.275792,0
+PG.US,D,20080310,000000,46.2829,46.4033,46.1636,46.2899,19568366.747485,0
+PG.US,D,20080311,000000,46.3243,46.9853,46.3243,46.9202,20560414.267716,0
+PG.US,D,20080312,000000,46.9094,47.604,46.9094,47.1926,13696673.709945,0
+PG.US,D,20080313,000000,47.0505,47.604,46.8748,47.4135,23023522.754173,0
+PG.US,D,20080314,000000,47.6612,47.6612,46.4576,46.9814,27394953.017574,0
+PG.US,D,20080317,000000,46.4576,47.6188,46.4576,47.1984,24245973.542341,0
+PG.US,D,20080318,000000,47.7253,48.2462,47.2666,48.2462,20856757.526981,0
+PG.US,D,20080319,000000,48.3872,48.4869,47.7105,47.7341,21443022.668401,0
+PG.US,D,20080320,000000,48.2107,48.8421,47.7341,48.8321,23472965.429151,0
+PG.US,D,20080324,000000,49.062,49.2741,48.6112,49.2535,14348484.538716,0
+PG.US,D,20080325,000000,49.2613,49.2613,48.7957,48.9526,15032231.96237,0
+PG.US,D,20080326,000000,48.7957,49.2021,48.6112,49.0186,11978412.531808,0
+PG.US,D,20080327,000000,49.0542,49.3422,48.7957,48.8539,16905134.294906,0
+PG.US,D,20080328,000000,48.9575,49.3018,48.8321,48.8775,10558449.914665,0
+PG.US,D,20080331,000000,48.9634,49.4024,48.4987,49.3215,18783900.505353,0
+PG.US,D,20080401,000000,49.5613,50.1196,49.1667,50.0762,16449383.769928,0
+PG.US,D,20080402,000000,50.022,50.0664,49.4626,49.6135,14503845.373897,0
+PG.US,D,20080403,000000,49.4152,49.6944,49.1203,49.6066,13609697.753478,0
+PG.US,D,20080404,000000,49.6066,49.9213,49.3097,49.6944,14434119.456206,0
+PG.US,D,20080407,000000,49.9549,49.9549,49.3422,49.6313,13446906.974461,0
+PG.US,D,20080408,000000,49.283,49.7418,49.2239,49.73,12421030.402985,0
+PG.US,D,20080409,000000,49.3788,49.4833,49.0186,49.4202,16252736.571525,0
+PG.US,D,20080410,000000,49.3344,49.7596,49.2387,49.4024,13718784.128078,0
+PG.US,D,20080411,000000,49.0995,49.6066,49.0995,49.2741,16851959.007907,0
+PG.US,D,20080414,000000,49.2741,49.5918,49.1064,49.356,12898394.664993,0
+PG.US,D,20080415,000000,49.5445,49.5523,49.1341,49.435,12223335.106091,0
+PG.US,D,20080416,000000,49.7496,49.7496,48.5491,48.7592,27670005.889342,0
+PG.US,D,20080417,000000,48.3754,48.3941,47.3721,47.5556,29853337.965386,0
+PG.US,D,20080418,000000,47.8545,47.8673,47.0653,47.2804,26062725.569438,0
+PG.US,D,20080421,000000,47.0978,47.8792,46.9814,47.7253,14911960.126619,0
+PG.US,D,20080422,000000,47.5201,47.6897,47.2666,47.4924,18679485.974021,0
+PG.US,D,20080423,000000,47.5201,47.7727,46.9853,47.2804,20151845.406557,0
+PG.US,D,20080424,000000,47.1984,47.5072,47.012,47.0425,17924930.0706,0
+PG.US,D,20080425,000000,47.3514,47.3514,46.5779,46.8452,19434926.780711,0
+PG.US,D,20080428,000000,46.8936,47.0919,46.4802,46.6055,25807722.396048,0
+PG.US,D,20080429,000000,46.6055,46.7101,46.3185,46.3865,23530458.800836,0
+PG.US,D,20080430,000000,47.0712,48.2107,47.0712,47.1984,30931203.871024,0
+PG.US,D,20080501,000000,47.1984,47.5003,46.8236,47.1846,19169712.24931,0
+PG.US,D,20080502,000000,47.229,47.3721,46.7101,47.0199,18880598.234171,0
+PG.US,D,20080505,000000,46.9518,47.0919,46.6124,46.9144,14284991.462043,0
+PG.US,D,20080506,000000,46.6055,47.0781,46.6055,46.9144,13950506.135022,0
+PG.US,D,20080507,000000,46.8748,47.1846,46.6263,46.6765,8279256.3585972,0
+PG.US,D,20080508,000000,46.5266,46.6411,46.2316,46.4033,14322777.743947,0
+PG.US,D,20080509,000000,46.1902,46.3115,45.8242,45.9001,13860768.023447,0
+PG.US,D,20080512,000000,46.056,46.2829,45.7542,45.909,15857432.136703,0
+PG.US,D,20080513,000000,46.1064,46.5414,45.9297,46.2671,15545287.322939,0
+PG.US,D,20080514,000000,46.4122,46.8009,46.0156,46.1064,18759756.735605,0
+PG.US,D,20080515,000000,45.9505,46.7161,45.84,46.7101,16873454.149655,0
+PG.US,D,20080516,000000,46.7683,47.1402,46.7545,46.9853,17454260.867124,0
+PG.US,D,20080519,000000,46.8147,47.1402,46.7417,47.0653,13045522.757494,0
+PG.US,D,20080520,000000,46.9005,47.0199,46.2751,46.3569,16950397.147853,0
+PG.US,D,20080521,000000,46.5128,46.5128,45.761,45.8725,16550733.069316,0
+PG.US,D,20080522,000000,45.9801,46.3243,45.7986,46.1902,12273019.434485,0
+PG.US,D,20080523,000000,46.0225,46.2829,45.8242,45.9435,11955051.288204,0
+PG.US,D,20080527,000000,46.0225,46.1064,45.691,45.8024,15486803.629955,0
+PG.US,D,20080528,000000,45.9801,46.0501,45.5825,45.6634,14484105.847801,0
+PG.US,D,20080529,000000,45.6713,46.2829,45.5756,46.0836,14985188.152898,0
+PG.US,D,20080530,000000,46.129,46.5493,45.9801,46.493,13867526.940978,0
+PG.US,D,20080602,000000,46.4033,46.4033,45.7107,46.0087,14178183.738704,0
+PG.US,D,20080603,000000,46.0758,46.203,45.7167,46.0412,16219986.027817,0
+PG.US,D,20080604,000000,46.4576,46.86,46.1754,46.7752,17887163.047758,0
+PG.US,D,20080605,000000,46.8532,47.0347,46.5266,46.9291,15306740.512195,0
+PG.US,D,20080606,000000,46.7041,46.7239,45.9357,46.0156,23248287.171146,0
+PG.US,D,20080609,000000,46.0007,46.5858,45.909,46.5068,18444169.617711,0
+PG.US,D,20080610,000000,46.1971,47.2666,46.1971,46.9202,19606789.592108,0
+PG.US,D,20080611,000000,46.7624,47.0347,46.4724,46.5996,17927750.0029,0
+PG.US,D,20080612,000000,46.7417,46.9853,46.5,46.7821,16961678.904321,0
+PG.US,D,20080613,000000,46.9972,47.0277,46.5128,46.7752,15543889.520408,0
+PG.US,D,20080616,000000,46.6341,46.7486,46.2967,46.3865,17338462.202199,0
+PG.US,D,20080617,000000,46.4368,46.6411,46.2751,46.3185,11678904.704377,0
+PG.US,D,20080618,000000,46.1676,46.423,45.6969,45.7542,16354023.025547,0
+PG.US,D,20080619,000000,45.7167,46.1576,45.5489,45.6861,16400311.677017,0
+PG.US,D,20080620,000000,45.5085,45.8094,44.4204,44.4568,30484719.996327,0
+PG.US,D,20080623,000000,44.6482,44.7686,44.1619,44.3,14927154.513811,0
+PG.US,D,20080624,000000,44.2073,44.5289,43.9379,44.2457,15871641.27077,0
+PG.US,D,20080625,000000,44.444,45.0942,44.226,44.6896,18309778.861399,0
+PG.US,D,20080626,000000,44.5032,44.9649,43.8047,43.8175,21656263.070164,0
+PG.US,D,20080627,000000,43.7741,44.076,42.5824,42.5824,30533430.221579,0
+PG.US,D,20080630,000000,42.7185,43.1901,42.5449,42.8043,21276375.008579,0
+PG.US,D,20080701,000000,42.6179,43.6498,42.2686,43.6262,27077731.920217,0
+PG.US,D,20080702,000000,43.6064,44.3069,43.3963,44.1273,26816568.887522,0
+PG.US,D,20080703,000000,44.1707,44.9708,44.1273,44.815,16410848.41183,0
+PG.US,D,20080707,000000,44.9165,44.9165,44.0632,44.2832,26590036.69128,0
+PG.US,D,20080708,000000,44.1145,45.0212,44.1145,44.808,25773011.482437,0
+PG.US,D,20080709,000000,45.0014,45.4957,44.6364,44.9097,22094614.552035,0
+PG.US,D,20080710,000000,44.8465,45.2747,44.6019,45.2056,25221318.386645,0
+PG.US,D,20080711,000000,45.0014,45.2539,44.4716,44.6591,31028062.767792,0
+PG.US,D,20080714,000000,44.9787,45.3171,44.7824,45.0014,21222374.622769,0
+PG.US,D,20080715,000000,43.707,47.4481,43.6636,45.2964,36005229.08546,0
+PG.US,D,20080716,000000,44.8603,45.1632,44.6167,44.9708,27677231.078928,0
+PG.US,D,20080717,000000,45.035,45.107,44.4855,44.9708,22553361.381785,0
+PG.US,D,20080718,000000,44.958,45.028,44.5229,44.815,21988820.463599,0
+PG.US,D,20080721,000000,45.0014,45.0014,44.6364,44.7962,13932054.938887,0
+PG.US,D,20080722,000000,44.8011,45.543,44.7202,45.1188,13220895.786558,0
+PG.US,D,20080723,000000,45.2263,45.7107,44.9245,45.543,15989239.137648,0
+PG.US,D,20080724,000000,45.4641,45.8725,45.3408,45.4098,15764297.334568,0
+PG.US,D,20080725,000000,45.4878,45.7305,45.2353,45.3734,15630838.108732,0
+PG.US,D,20080728,000000,45.326,45.3654,44.8011,44.9313,17898834.040029,0
+PG.US,D,20080729,000000,45.0132,46.1833,44.9097,46.136,23459084.712793,0
+PG.US,D,20080730,000000,46.056,46.9913,46.056,46.86,19366354.37954,0
+PG.US,D,20080731,000000,46.4724,46.7683,45.9297,46.0906,19949197.489529,0
+PG.US,D,20080801,000000,46.2671,46.4438,45.5578,45.7167,15836374.885234,0
+PG.US,D,20080804,000000,45.84,46.8078,45.6861,46.3313,17958899.003461,0
+PG.US,D,20080805,000000,46.6055,47.9344,46.3313,47.8466,28955627.418284,0
+PG.US,D,20080806,000000,47.8308,47.9492,47.3661,47.7036,18471417.137532,0
+PG.US,D,20080807,000000,47.745,48.0044,47.2132,47.5003,15568090.053712,0
+PG.US,D,20080808,000000,47.1541,49.1853,47.0199,49.0118,21474368.314134,0
+PG.US,D,20080811,000000,49.0048,49.1933,47.2132,48.8727,14874021.799478,0
+PG.US,D,20080812,000000,48.7246,49.6441,48.6388,49.5119,19723807.659822,0
+PG.US,D,20080813,000000,49.427,49.4438,48.7128,48.992,15142761.753072,0
+PG.US,D,20080814,000000,48.9575,49.6135,48.6467,49.069,13421282.284119,0
+PG.US,D,20080815,000000,49.1667,50.6661,49.069,50.3998,25025144.55574,0
+PG.US,D,20080818,000000,50.2045,50.6819,49.9993,50.167,17695575.914788,0
+PG.US,D,20080819,000000,49.9914,50.4846,49.73,49.7822,17520246.472024,0
+PG.US,D,20080820,000000,49.7496,49.8098,49.0482,49.4833,15564184.518432,0
+PG.US,D,20080821,000000,49.1538,49.3492,48.7749,49.2021,13812190.584367,0
+PG.US,D,20080822,000000,49.3215,50.5419,49.3215,50.4057,16863498.22764,0
+PG.US,D,20080825,000000,50.2114,50.2795,49.2169,49.364,13487069.216578,0
+PG.US,D,20080826,000000,49.2949,49.5277,48.9752,49.1587,11980146.861127,0
+PG.US,D,20080827,000000,49.0482,49.4438,48.8371,49.3146,11487659.166369,0
+PG.US,D,20080828,000000,49.5188,50.1196,49.1409,49.9845,11516721.092666,0
+PG.US,D,20080829,000000,49.7744,50.0338,49.0906,49.1143,13594697.984188,0
+PG.US,D,20080902,000000,49.5188,50.2795,49.3788,49.6066,15989598.978039,0
+PG.US,D,20080903,000000,49.5691,50.3297,49.4024,50.2715,14823058.263838,0
+PG.US,D,20080904,000000,50.089,50.3436,49.5337,49.5839,17470096.88521,0
+PG.US,D,20080905,000000,49.5445,50.0269,49.0828,49.8227,16449897.682825,0
+PG.US,D,20080908,000000,50.2114,51.0193,50.1956,50.9434,23471472.344939,0
+PG.US,D,20080909,000000,50.4442,51.0055,50.3091,50.6041,26341770.135453,0
+PG.US,D,20080910,000000,50.5744,51.7632,50.5488,50.9563,27059885.864119,0
+PG.US,D,20080911,000000,50.5419,51.4998,50.386,51.4377,23014910.91204,0
+PG.US,D,20080912,000000,50.9158,51.56,50.9158,51.4929,16165044.988818,0
+PG.US,D,20080915,000000,50.9207,51.7879,50.7796,50.7796,28022812.66723,0
+PG.US,D,20080916,000000,50.3436,51.3853,50.1897,50.6819,30039993.764553,0
+PG.US,D,20080917,000000,50.452,50.6958,49.8641,49.9341,35192013.116581,0
+PG.US,D,20080918,000000,50.1314,51.3577,49.5523,50.1956,40031668.709706,0
+PG.US,D,20080919,000000,51.0766,51.2088,47.9729,49.5277,40576292.715687,0
+PG.US,D,20080922,000000,49.283,49.5523,47.6967,47.894,21307618.277187,0
+PG.US,D,20080923,000000,47.966,49.0186,47.2132,47.3583,21497227.808462,0
+PG.US,D,20080924,000000,47.4639,48.4799,47.3109,48.3872,18544683.681938,0
+PG.US,D,20080925,000000,48.5846,49.4152,47.894,48.2254,24879963.655889,0
+PG.US,D,20080926,000000,47.7411,48.8637,47.7411,48.4573,19056972.734521,0
+PG.US,D,20080929,000000,47.9729,48.922,46.4576,46.9853,32376482.019864,0
+PG.US,D,20080930,000000,47.2951,49.2169,47.1984,49.0542,32717658.350878,0
+PG.US,D,20081001,000000,48.8105,50.2863,48.8105,50.167,25230072.137665,0
+PG.US,D,20081002,000000,49.9145,50.6385,49.6362,50.2863,31017356.755948,0
+PG.US,D,20081003,000000,50.2863,50.5419,49.3215,49.9914,32566286.16904,0
+PG.US,D,20081006,000000,49.1143,49.5987,47.1768,48.2708,36815481.185882,0
+PG.US,D,20081007,000000,48.5924,49.0542,46.5128,46.6341,33892510.871282,0
+PG.US,D,20081008,000000,46.3047,48.5767,45.3734,46.5266,52976995.684333,0
+PG.US,D,20081009,000000,46.5562,46.866,42.7185,42.8527,42744201.323051,0
+PG.US,D,20081010,000000,41.3689,44.3444,38.656,41.9244,66931061.705133,0
+PG.US,D,20081013,000000,43.4091,45.0014,42.9396,44.5485,35548668.666195,0
+PG.US,D,20081014,000000,46.1428,46.3697,44.0366,45.1188,41467766.367233,0
+PG.US,D,20081015,000000,44.5417,44.9708,41.2713,42.1049,33533146.889208,0
+PG.US,D,20081016,000000,42.17,43.8175,40.2058,43.4801,39234761.112779,0
+PG.US,D,20081017,000000,42.6939,44.9027,42.1118,43.4595,27829761.845461,0
+PG.US,D,20081020,000000,44.0228,45.1346,43.0066,44.9856,23634350.296559,0
+PG.US,D,20081021,000000,44.6739,45.2539,44.0938,44.3197,18093212.72352,0
+PG.US,D,20081022,000000,43.2108,43.3174,41.072,41.3611,49637969.801182,0
+PG.US,D,20081023,000000,41.6195,43.1517,40.2788,42.6337,36689489.408374,0
+PG.US,D,20081024,000000,40.0528,42.4739,39.8565,41.439,37749417.017138,0
+PG.US,D,20081027,000000,40.85,42.5893,40.1239,40.3814,33366081.611805,0
+PG.US,D,20081028,000000,41.1075,44.6896,40.1723,44.5091,50600504.327585,0
+PG.US,D,20081029,000000,44.3522,45.035,41.8178,42.9326,44073616.947967,0
+PG.US,D,20081030,000000,43.8747,44.6976,43.2493,44.4046,51853193.872171,0
+PG.US,D,20081031,000000,44.3197,45.7038,44.1777,45.4306,60553627.696483,0
+PG.US,D,20081103,000000,45.5578,45.9297,45.1,45.3339,71745920.747633,0
+PG.US,D,20081104,000000,45.9653,46.795,45.8242,46.5068,66276867.820705,0
+PG.US,D,20081105,000000,46.0412,46.5493,44.9165,44.9165,102042634.7831,0
+PG.US,D,20081106,000000,45.0862,46.0836,44.0228,44.5939,70236349.764181,0
+PG.US,D,20081107,000000,44.8396,45.6347,44.6482,45.395,26996992.859308,0
+PG.US,D,20081110,000000,46.0758,46.3047,45.0714,45.7167,22953428.887014,0
+PG.US,D,20081111,000000,45.5085,45.6713,44.5091,44.9245,23093885.234583,0
+PG.US,D,20081112,000000,44.6976,44.6976,43.2908,43.5344,36954791.112377,0
+PG.US,D,20081113,000000,43.4377,47.0347,42.8438,45.7906,63767058.133372,0
+PG.US,D,20081114,000000,45.6634,46.4576,43.6134,44.4243,60000614.848046,0
+PG.US,D,20081117,000000,44.3444,45.4306,43.2256,44,32788428.312518,0
+PG.US,D,20081118,000000,43.8175,45.395,42.7719,45.2263,50449053.082224,0
+PG.US,D,20081119,000000,44.9649,45.5144,43.7209,43.8323,33164260.820857,0
+PG.US,D,20081120,000000,43.4091,44.6413,41.5288,41.7636,44484649.955573,0
+PG.US,D,20081121,000000,42.2686,44.5772,41.0305,44.4114,48487161.714306,0
+PG.US,D,20081124,000000,44.6522,45.7542,44.1224,45.5312,37045401.963604,0
+PG.US,D,20081125,000000,45.4306,46.0689,37.8509,44.4716,32451975.520151,0
+PG.US,D,20081126,000000,43.4801,44.4785,43.2168,44.4568,21525022.69113,0
+PG.US,D,20081128,000000,44.373,45.4374,44.373,45.2964,11036467.971185,0
+PG.US,D,20081201,000000,44.8603,44.9097,42.4798,42.5824,29024984.372869,0
+PG.US,D,20081202,000000,43.3618,43.3963,41.7774,43.2493,28757173.922482,0
+PG.US,D,20081203,000000,42.6002,44.4371,42.5893,44.2595,28366840.353225,0
+PG.US,D,20081204,000000,43.8393,44.3,42.6416,43.1131,25457265.223864,0
+PG.US,D,20081205,000000,42.8043,44.3,41.809,44.0849,31340045.399971,0
+PG.US,D,20081208,000000,44.3522,45.0498,43.6578,43.9882,29671838.526967,0
+PG.US,D,20081209,000000,43.6192,43.8175,41.7853,42.0871,30432646.530469,0
+PG.US,D,20081210,000000,42.4255,42.6998,41.1864,41.6146,20913191.650191,0
+PG.US,D,20081211,000000,40.6645,42.1365,40.4752,41.2338,26788211.437483,0
+PG.US,D,20081212,000000,41.0592,41.6925,40.1565,41.4893,23892251.452136,0
+PG.US,D,20081215,000000,40.9289,42.1286,40.9289,41.7853,17375586.580512,0
+PG.US,D,20081216,000000,42.1631,43.4673,41.9392,43.3756,25271790.309358,0
+PG.US,D,20081217,000000,42.9326,43.2108,42.244,42.7265,22836359.123919,0
+PG.US,D,20081218,000000,42.9396,43.7623,41.883,42.4512,24426292.096097,0
+PG.US,D,20081219,000000,42.7975,43.6262,42.0595,42.3614,33026197.665292,0
+PG.US,D,20081222,000000,42.8606,42.8606,41.7053,42.5578,16205371.439788,0
+PG.US,D,20081223,000000,42.6337,42.9396,42.0013,42.1118,15125212.692,0
+PG.US,D,20081224,000000,42.1976,42.7265,42.1513,42.5064,5740749.6535326,0
+PG.US,D,20081226,000000,42.6564,42.9396,42.2983,42.605,6329756.6773653,0
+PG.US,D,20081229,000000,42.7876,42.7876,41.8326,42.3791,12198013.492585,0
+PG.US,D,20081230,000000,42.5893,43.271,42.5301,43.0204,14213402.483401,0
+PG.US,D,20081231,000000,43.1832,43.7811,42.9888,43.5157,15406443.6685,0
+PG.US,D,20090102,000000,43.4229,44.3256,42.983,44.2073,15819737.08194,0
+PG.US,D,20090105,000000,43.8689,43.9537,43.3529,43.8866,20347535.733614,0
+PG.US,D,20090106,000000,43.9942,44.3118,43.2986,43.7623,19037529.189816,0
+PG.US,D,20090107,000000,43.1704,43.4032,42.6889,42.9948,17638135.252119,0
+PG.US,D,20090108,000000,42.8774,43.1131,42.2371,42.5242,16348885.92386,0
+PG.US,D,20090109,000000,42.6889,42.7975,42.0595,42.1365,15404016.012907,0
+PG.US,D,20090112,000000,42.0595,42.5301,42.0161,42.1918,16157143.70475,0
+PG.US,D,20090113,000000,42.2036,42.4383,41.5465,41.8632,22434595.807499,0
+PG.US,D,20090114,000000,41.5662,41.658,40.2788,40.7267,22883548.896817,0
+PG.US,D,20090115,000000,40.1861,40.4594,39.8053,40.4436,26718268.601923,0
+PG.US,D,20090116,000000,40.8836,41.0039,40.2058,40.6339,26855875.621782,0
+PG.US,D,20090120,000000,40.6645,41.145,40.2857,40.4268,25303770.49054,0
+PG.US,D,20090121,000000,40.9703,40.9703,39.7618,40.5254,25862152.563056,0
+PG.US,D,20090122,000000,40.3912,40.5185,39.6079,40.0944,27182139.356105,0
+PG.US,D,20090123,000000,39.7984,39.8487,39.1315,39.2646,22549735.609737,0
+PG.US,D,20090126,000000,39.385,40.0638,39.1433,39.683,24196516.268166,0
+PG.US,D,20090127,000000,39.756,40.4002,39.5596,39.9099,16990940.516694,0
+PG.US,D,20090128,000000,40.4752,41.0947,40.0528,40.9545,25205137.732692,0
+PG.US,D,20090129,000000,40.6793,41.5288,40.5185,40.9823,20383990.099256,0
+PG.US,D,20090130,000000,39.7688,40.0095,38.1794,38.36,49677661.716704,0
+PG.US,D,20090202,000000,38.0107,38.279,36.7519,37.3409,27537656.593724,0
+PG.US,D,20090203,000000,37.6546,38.0709,36.9847,37.9476,21165687.090833,0
+PG.US,D,20090204,000000,38.2426,38.3284,36.7519,36.9699,20969461.564549,0
+PG.US,D,20090205,000000,36.8062,37.7275,36.6947,37.5342,25184471.744295,0
+PG.US,D,20090206,000000,37.6013,38.3343,37.3497,38.0107,21789827.71403,0
+PG.US,D,20090209,000000,37.9298,38.0009,37.0765,37.2649,18901556.14942,0
+PG.US,D,20090210,000000,37.1218,37.6309,35.8778,36.2192,31993885.525819,0
+PG.US,D,20090211,000000,36.4638,36.5398,35.7988,36.012,23304721.294356,0
+PG.US,D,20090212,000000,35.8492,36.1797,35.1596,36.0958,25598300.356964,0
+PG.US,D,20090213,000000,36.157,36.378,35.7081,35.9607,16372098.163133,0
+PG.US,D,20090217,000000,35.1961,35.8561,34.688,35.2701,29424554.183361,0
+PG.US,D,20090218,000000,35.0816,36.0199,35.0205,35.864,23803024.212551,0
+PG.US,D,20090219,000000,36.2497,36.6365,35.9222,35.9883,19014715.30906,0
+PG.US,D,20090220,000000,35.3628,36.151,35.054,35.3678,27780717.120691,0
+PG.US,D,20090223,000000,35.5404,35.5404,34.3457,34.4207,21494096.690247,0
+PG.US,D,20090224,000000,34.5144,35.3234,34.469,35.0343,21286087.658217,0
+PG.US,D,20090225,000000,34.9061,35.5335,34.6476,35.1409,24683173.534962,0
+PG.US,D,20090226,000000,35.2632,35.3382,34.4207,34.469,19330727.139977,0
+PG.US,D,20090227,000000,34.252,34.5667,33.6176,33.9067,29470288.376538,0
+PG.US,D,20090302,000000,33.3078,33.739,32.9458,32.9892,27037936.613935,0
+PG.US,D,20090303,000000,33.3168,33.7025,32.6469,32.8205,27696161.724372,0
+PG.US,D,20090304,000000,33.0355,33.7863,32.8511,33.301,22305463.789062,0
+PG.US,D,20090305,000000,32.6942,32.9517,31.6248,31.9593,27592332.060378,0
+PG.US,D,20090306,000000,32.2897,32.7949,31.4107,32.1762,27778739.518995,0
+PG.US,D,20090309,000000,31.8872,32.0973,30.9223,31.096,24047859.614232,0
+PG.US,D,20090310,000000,31.3308,31.8122,31.2321,31.7974,29316128.698719,0
+PG.US,D,20090311,000000,32.0924,32.194,31.5074,31.7225,19030741.890507,0
+PG.US,D,20090312,000000,31.5981,32.3105,31.3377,32.2246,19484559.413724,0
+PG.US,D,20090313,000000,32.4515,33.1391,32.1408,33.0503,19754791.437895,0
+PG.US,D,20090316,000000,33.3434,34.0754,33.2033,33.661,21568569.460187,0
+PG.US,D,20090317,000000,33.7528,33.886,33.373,33.7715,16310998.278465,0
+PG.US,D,20090318,000000,33.6136,34.3151,33.077,33.8011,23736783.171656,0
+PG.US,D,20090319,000000,33.955,34.0803,32.5176,32.6015,22971641.878946,0
+PG.US,D,20090320,000000,32.7673,33.0435,32.0391,32.0924,36309008.370371,0
+PG.US,D,20090323,000000,32.4584,33.6482,32.3805,33.6058,23127347.349994,0
+PG.US,D,20090324,000000,33.3799,33.9372,33.005,33.1342,17286308.659182,0
+PG.US,D,20090325,000000,33.5762,34.2095,33.226,33.8327,21518656.050306,0
+PG.US,D,20090326,000000,33.9768,34.3654,33.4421,34.323,23094586.669937,0
+PG.US,D,20090327,000000,33.9372,34.5144,33.8781,34.1908,14777715.333733,0
+PG.US,D,20090330,000000,33.8159,33.8563,32.782,33.2792,18110227.598998,0
+PG.US,D,20090331,000000,33.4785,33.668,33.0503,33.1471,19671912.593706,0
+PG.US,D,20090401,000000,32.9083,34.1257,32.5866,33.9372,24299057.602198,0
+PG.US,D,20090402,000000,34.2944,35.3984,34.2944,34.7857,26026847.962055,0
+PG.US,D,20090403,000000,34.8695,35.0205,34.2944,34.9347,21025232.770533,0
+PG.US,D,20090406,000000,34.8163,35.1734,34.4276,34.9475,14697132.372599,0
+PG.US,D,20090407,000000,34.7857,34.7857,34.1622,34.2658,13924089.795821,0
+PG.US,D,20090408,000000,34.3526,34.4937,33.7025,34.1168,13402752.024462,0
+PG.US,D,20090409,000000,34.6121,34.694,34.0498,34.6249,20977646.666388,0
+PG.US,D,20090413,000000,34.4068,34.5144,33.7528,33.8159,18338500.206369,0
+PG.US,D,20090414,000000,33.7715,33.8091,33.0701,33.2605,21441938.079055,0
+PG.US,D,20090415,000000,33.5614,34.392,33.5387,34.3151,20146159.928388,0
+PG.US,D,20090416,000000,34.6328,35.714,34.5667,35.495,23202385.728209,0
+PG.US,D,20090417,000000,36.0041,36.5773,35.7742,36.3642,30774328.665299,0
+PG.US,D,20090420,000000,36.2991,36.5852,35.6331,35.7081,21940915.06446,0
+PG.US,D,20090421,000000,35.7742,36.3731,34.8449,36.157,17905864.611714,0
+PG.US,D,20090422,000000,35.8719,35.8719,34.8695,34.9139,19015854.63469,0
+PG.US,D,20090423,000000,35.0816,35.0816,34.3151,34.7156,16847699.714046,0
+PG.US,D,20090424,000000,34.8449,35.1182,34.5065,34.8518,16087642.814008,0
+PG.US,D,20090427,000000,34.5411,35.4822,34.5411,35.1734,13643226.768791,0
+PG.US,D,20090428,000000,35.0205,35.3234,34.6673,34.9761,12792518.472131,0
+PG.US,D,20090429,000000,35.133,35.8778,35.0678,35.4891,16192446.581144,0
+PG.US,D,20090430,000000,35.355,35.355,33.962,34.8005,34891707.558481,0
+PG.US,D,20090501,000000,34.9139,35.0205,34.1751,34.8449,16886437.799125,0
+PG.US,D,20090504,000000,35.1734,35.9222,34.9761,35.8936,17936733.849042,0
+PG.US,D,20090505,000000,35.7308,35.8936,34.8518,35.0492,17472402.904614,0
+PG.US,D,20090506,000000,35.1961,35.7988,35.1251,35.787,21213433.349292,0
+PG.US,D,20090507,000000,35.9015,36.7371,35.6331,36.1382,19486742.783305,0
+PG.US,D,20090508,000000,36.6019,36.7371,36.0357,36.2991,19060653.242853,0
+PG.US,D,20090511,000000,36.1945,36.2843,35.355,35.4576,19741804.747521,0
+PG.US,D,20090512,000000,35.4782,36.1432,35.1961,35.8561,19574937.128924,0
+PG.US,D,20090513,000000,35.571,36.0485,35.2701,35.8719,15966464.788654,0
+PG.US,D,20090514,000000,35.9143,36.3503,35.7229,35.7614,15775623.690972,0
+PG.US,D,20090515,000000,36.2034,36.2034,35.4576,35.6657,20059862.093672,0
+PG.US,D,20090518,000000,35.8867,37.0321,35.8433,36.9699,19982805.568364,0
+PG.US,D,20090519,000000,37.0035,37.6684,36.7933,37.2738,21615251.401999,0
+PG.US,D,20090520,000000,37.8262,38.5523,37.7009,38.0245,22679256.863977,0
+PG.US,D,20090521,000000,37.6457,37.6457,36.963,37.3191,15947954.801694,0
+PG.US,D,20090522,000000,37.3567,37.8262,37.2807,37.3271,9610652.6261126,0
+PG.US,D,20090526,000000,37.2649,38.0798,37.0765,37.8578,15511348.799126,0
+PG.US,D,20090527,000000,37.8124,37.8578,36.3069,36.448,20595543.812541,0
+PG.US,D,20090528,000000,36.7874,37.0765,35.9745,37.0183,23598612.570792,0
+PG.US,D,20090529,000000,37.0389,37.0834,36.2497,36.5615,21488238.894144,0
+PG.US,D,20090601,000000,36.9907,37.7661,36.8554,37.5579,17738869.27512,0
+PG.US,D,20090602,000000,37.4701,38.1055,37.4188,37.8065,16934143.512187,0
+PG.US,D,20090603,000000,37.5746,37.8963,37.2344,37.8805,17961819.285616,0
+PG.US,D,20090604,000000,37.843,37.9092,37.2866,37.551,14187921.729216,0
+PG.US,D,20090605,000000,37.7009,37.9762,37.2491,37.4316,14989119.029052,0
+PG.US,D,20090608,000000,37.256,37.7128,37.0183,37.4049,15121531.170033,0
+PG.US,D,20090609,000000,37.1978,37.2344,36.7795,36.893,16468761.428365,0
+PG.US,D,20090610,000000,37.0893,37.256,36.2991,36.6601,18305101.949958,0
+PG.US,D,20090611,000000,36.6365,37.1218,36.5704,36.6118,15431560.527755,0
+PG.US,D,20090612,000000,36.5171,37.1446,36.4135,36.9907,14700915.258055,0
+PG.US,D,20090615,000000,36.8732,36.8732,35.9459,36.1324,17246726.21623,0
+PG.US,D,20090616,000000,36.3297,36.3297,35.2188,35.2632,22335114.637237,0
+PG.US,D,20090617,000000,35.2859,35.7229,35.1961,35.204,18023913.546124,0
+PG.US,D,20090618,000000,35.2435,36.151,35.204,36.0199,18457524.257555,0
+PG.US,D,20090619,000000,36.0958,36.2339,35.3628,35.6479,27762071.306654,0
+PG.US,D,20090622,000000,35.429,35.8048,35.3431,35.5897,18418424.304816,0
+PG.US,D,20090623,000000,35.5631,35.7742,35.4714,35.5829,15069286.399875,0
+PG.US,D,20090624,000000,35.6025,35.8867,35.2345,35.5829,17596727.252706,0
+PG.US,D,20090625,000000,35.495,36.6227,35.278,36.378,19475220.795365,0
+PG.US,D,20090626,000000,36.2261,36.6227,35.9361,36.4293,35699041.404019,0
+PG.US,D,20090629,000000,36.5467,36.888,36.3227,36.7657,12630878.168727,0
+PG.US,D,20090630,000000,36.7657,36.7657,35.7229,35.9675,20421922.344588,0
+PG.US,D,20090701,000000,36.2339,36.9768,36.0958,36.6019,20291078.2968,0
+PG.US,D,20090702,000000,36.456,36.4846,35.714,35.9745,21581944.372729,0
+PG.US,D,20090706,000000,35.7229,36.8989,35.5631,36.7243,22762230.989846,0
+PG.US,D,20090707,000000,36.598,36.9117,36.3425,36.5398,19069614.789028,0
+PG.US,D,20090708,000000,36.6167,37.1752,36.2773,37.0537,23983736.056649,0
+PG.US,D,20090709,000000,37.0617,37.1297,36.7302,36.893,16541893.159329,0
+PG.US,D,20090710,000000,36.7302,36.9551,36.5615,36.7568,13147750.878341,0
+PG.US,D,20090713,000000,36.6433,37.4049,36.6365,37.2945,17458175.525119,0
+PG.US,D,20090714,000000,37.3567,37.8509,37.1218,37.6891,18201288.504122,0
+PG.US,D,20090715,000000,37.7345,38.5237,37.6615,38.4685,21331965.78755,0
+PG.US,D,20090716,000000,38.4685,39.0239,38.36,38.8621,17793683.609757,0
+PG.US,D,20090717,000000,38.9006,39.3623,38.6628,39.3623,18957851.40465,0
+PG.US,D,20090720,000000,39.4244,39.4392,38.8187,39.1097,15234634.579752,0
+PG.US,D,20090721,000000,39.378,39.5449,36.6019,39.0594,15808219.14854,0
+PG.US,D,20090722,000000,38.8247,38.9676,38.4685,38.6244,14206510.779697,0
+PG.US,D,20090723,000000,38.6628,39.1097,38.576,38.8247,21295897.616806,0
+PG.US,D,20090724,000000,39.1649,39.3475,38.947,39.3031,12374121.406955,0
+PG.US,D,20090727,000000,39.3416,39.4028,38.9598,39.2646,9754565.4687012,0
+PG.US,D,20090728,000000,39.1364,39.3909,38.9144,39.2143,11412021.729926,0
+PG.US,D,20090729,000000,39.1097,39.683,39.1097,39.5033,13655449.178449,0
+PG.US,D,20090730,000000,39.823,40.1239,39.3702,39.5803,16947384.624922,0
+PG.US,D,20090731,000000,39.5596,39.9483,39.018,39.0752,17990774.780248,0
+PG.US,D,20090803,000000,39.3958,39.4176,38.7151,39.1433,15935381.674361,0
+PG.US,D,20090804,000000,39.2489,39.3623,38.9282,39.0378,14629882.764976,0
+PG.US,D,20090805,000000,37.8262,38.1311,37.5342,37.9476,29696027.910287,0
+PG.US,D,20090806,000000,37.8805,37.9476,35.9962,36.2261,41717928.420328,0
+PG.US,D,20090807,000000,36.4914,37.183,36.2261,36.6227,23156439.685337,0
+PG.US,D,20090810,000000,36.5467,36.7992,36.3069,36.7243,16687483.567681,0
+PG.US,D,20090811,000000,36.6819,36.7992,36.5536,36.5536,13133921.857363,0
+PG.US,D,20090812,000000,36.6019,36.9472,36.4984,36.6601,14395589.166283,0
+PG.US,D,20090813,000000,36.8062,36.8397,36.4293,36.812,14879891.7592,0
+PG.US,D,20090814,000000,36.9907,37.1752,36.5092,36.8644,17146554.7606,0
+PG.US,D,20090817,000000,36.8278,37.0183,36.6887,36.7519,16172446.550877,0
+PG.US,D,20090818,000000,36.888,37.0695,36.6601,36.9196,11852107.541116,0
+PG.US,D,20090819,000000,36.7933,37.3339,36.7933,37.1662,17264158.709287,0
+PG.US,D,20090820,000000,37.256,37.4049,37.0617,37.3191,12034643.928039,0
+PG.US,D,20090821,000000,37.623,37.8509,37.3083,37.7128,18855900.006131,0
+PG.US,D,20090824,000000,37.8509,37.9564,37.2866,37.5441,16737854.126904,0
+PG.US,D,20090825,000000,37.6309,38.0058,37.4188,37.5884,18015984.893914,0
+PG.US,D,20090826,000000,37.5954,37.8736,37.5056,37.5579,13326360.44365,0
+PG.US,D,20090827,000000,37.5184,37.5884,37.0962,37.3497,14697268.199675,0
+PG.US,D,20090828,000000,37.3853,37.5806,37.0695,37.4395,12766737.682014,0
+PG.US,D,20090831,000000,37.3083,38.0975,37.1752,38.0887,21718977.675233,0
+PG.US,D,20090901,000000,37.9022,38.0374,37.2136,37.3191,20379952.791439,0
+PG.US,D,20090902,000000,37.2738,37.4612,37.1297,37.1662,12538086.988825,0
+PG.US,D,20090903,000000,37.2738,37.3191,36.9699,37.2136,12956557.035713,0
+PG.US,D,20090904,000000,37.1574,37.3083,37.0695,37.2086,10633224.747806,0
+PG.US,D,20090908,000000,37.623,38.1508,37.4543,38.1508,21945584.880457,0
+PG.US,D,20090909,000000,38.1508,38.2238,37.6802,37.843,15747947.403588,0
+PG.US,D,20090910,000000,38.8769,39.6454,38.8375,39.4471,37324149.534592,0
+PG.US,D,20090911,000000,39.4965,39.7006,38.9962,39.1649,17535062.773398,0
+PG.US,D,20090914,000000,38.8769,39.0594,38.7526,38.9282,15624025.46855,0
+PG.US,D,20090915,000000,39.1097,39.1561,38.6362,38.7349,16490785.687532,0
+PG.US,D,20090916,000000,38.7743,39.0318,38.4409,38.9342,18240984.474184,0
+PG.US,D,20090917,000000,38.947,39.4965,38.9282,39.089,15139287.012625,0
+PG.US,D,20090918,000000,39.823,40.48,39.7688,40.3469,36504196.94815,0
+PG.US,D,20090921,000000,40.3676,40.4436,39.9483,40.191,16518595.774724,0
+PG.US,D,20090922,000000,40.335,40.48,40.0944,40.2917,15634500.371636,0
+PG.US,D,20090923,000000,40.3617,40.8628,40.2295,40.2985,20453732.235105,0
+PG.US,D,20090924,000000,40.3912,40.8056,40.335,40.7139,19247697.264189,0
+PG.US,D,20090925,000000,40.8254,41.1805,40.7692,40.8342,19119889.052935,0
+PG.US,D,20090928,000000,40.9753,41.292,40.8342,40.9379,12797230.860794,0
+PG.US,D,20090929,000000,41.0651,41.0868,40.6577,40.7612,10806787.424935,0
+PG.US,D,20090930,000000,40.7139,40.924,40.3617,40.7692,19956158.120406,0
+PG.US,D,20091001,000000,40.5669,40.5669,39.7274,39.8565,22371028.735477,0
+PG.US,D,20091002,000000,39.7006,40.0588,39.5596,39.9483,18579557.790767,0
+PG.US,D,20091005,000000,39.9749,40.0796,39.4324,39.8961,15456031.701577,0
+PG.US,D,20091006,000000,40.0381,40.2917,39.9749,40.1446,17032338.379758,0
+PG.US,D,20091007,000000,40.1318,40.1801,39.9552,40.0854,10788142.624534,0
+PG.US,D,20091008,000000,40.3814,40.7208,40.2206,40.5797,18145815.306799,0
+PG.US,D,20091009,000000,40.3617,40.5669,40.335,40.5185,9171613.8997775,0
+PG.US,D,20091012,000000,40.5945,41.0868,40.4198,40.4752,11244137.435522,0
+PG.US,D,20091013,000000,40.3814,40.3814,40.0036,40.3055,16003065.117722,0
+PG.US,D,20091014,000000,40.4672,40.4672,40.1446,40.3429,11912458.34959,0
+PG.US,D,20091015,000000,40.3212,40.4268,40.0312,40.2917,16736989.496332,0
+PG.US,D,20091016,000000,40.2058,40.6093,40.191,40.4318,17395988.0102,0
+PG.US,D,20091019,000000,40.48,40.8421,40.2788,40.6793,11212478.576604,0
+PG.US,D,20091020,000000,40.776,41.4232,40.7415,40.9161,16034571.931404,0
+PG.US,D,20091021,000000,40.7692,40.998,40.406,40.4672,16255209.840687,0
+PG.US,D,20091022,000000,40.4594,41.0513,40.3814,40.9161,14499384.36669,0
+PG.US,D,20091023,000000,40.9161,40.9161,40.2699,40.5728,15296012.200384,0
+PG.US,D,20091026,000000,40.5797,40.7267,39.8309,40.0528,14850051.361298,0
+PG.US,D,20091027,000000,40.0381,40.4198,39.8881,40.2483,14821858.120113,0
+PG.US,D,20091028,000000,40.1101,40.7692,40.1022,40.2857,22222983.303389,0
+PG.US,D,20091029,000000,41.802,42.2214,41.4676,41.9096,37653659.94151,0
+PG.US,D,20091030,000000,41.658,41.9096,40.7267,40.8254,30376160.711878,0
+PG.US,D,20091102,000000,41.1026,41.5208,40.8254,41.4962,20824970.950066,0
+PG.US,D,20091103,000000,41.145,41.4755,40.9703,41.2338,17103424.595487,0
+PG.US,D,20091104,000000,41.4893,41.9934,41.3197,41.5534,18718280.822654,0
+PG.US,D,20091105,000000,41.6995,42.6889,41.587,42.5666,22920528.32534,0
+PG.US,D,20091106,000000,42.3535,43.2049,42.2371,42.9672,22733669.799191,0
+PG.US,D,20091109,000000,43.0737,43.5739,42.8241,43.5344,20327697.884932,0
+PG.US,D,20091110,000000,43.345,43.8935,43.271,43.5433,21232803.912285,0
+PG.US,D,20091111,000000,43.5502,43.8393,43.3046,43.8047,13923546.487514,0
+PG.US,D,20091112,000000,43.7209,43.7268,43.0954,43.1517,19989415.481565,0
+PG.US,D,20091113,000000,43.1517,43.5344,42.9672,43.3697,16644072.625701,0
+PG.US,D,20091116,000000,43.642,44.1224,43.5926,43.8323,17708626.464161,0
+PG.US,D,20091117,000000,43.7673,44.1224,43.6992,43.8639,16290814.780281,0
+PG.US,D,20091118,000000,43.7741,43.9606,43.4595,43.929,16990387.072036,0
+PG.US,D,20091119,000000,43.7544,43.8481,43.2986,43.7465,13045890.706963,0
+PG.US,D,20091120,000000,43.642,43.7988,43.2789,43.5019,17547049.006123,0
+PG.US,D,20091123,000000,43.7811,44.3197,43.7268,44.1569,14937832.143877,0
+PG.US,D,20091124,000000,44.1855,44.3118,43.9063,44.2073,13853081.629979,0
+PG.US,D,20091125,000000,44.3069,44.6828,44.1352,44.2526,11699261.534129,0
+PG.US,D,20091127,000000,43.566,44.1707,43.3618,43.9804,8801545.9331306,0
+PG.US,D,20091130,000000,43.9004,44.3444,43.7268,43.8866,17579922.199654,0
+PG.US,D,20091201,000000,44.0691,44.5939,44.0632,44.2832,13580279.027695,0
+PG.US,D,20091202,000000,44.3,44.6226,44.2378,44.4785,12268002.955351,0
+PG.US,D,20091203,000000,44.4114,44.6019,43.9379,44.0366,13902221.63643,0
+PG.US,D,20091204,000000,44.4499,44.5545,43.8175,44.0632,16046490.250591,0
+PG.US,D,20091207,000000,43.9142,44.1569,43.6716,43.9724,12694909.485535,0
+PG.US,D,20091208,000000,43.7386,43.8551,43.3618,43.5502,15762887.368419,0
+PG.US,D,20091209,000000,43.5926,43.929,43.4328,43.8117,12879883.664399,0
+PG.US,D,20091210,000000,43.8866,44.2378,43.6992,43.8117,14249627.767556,0
+PG.US,D,20091211,000000,43.8481,44.2378,43.7899,43.8787,12658332.470069,0
+PG.US,D,20091214,000000,44.0228,44.4046,43.9142,44.3522,13416921.626767,0
+PG.US,D,20091215,000000,44.1352,44.2201,43.566,43.7268,16239189.341049,0
+PG.US,D,20091216,000000,43.9063,44.1145,43.7268,43.7544,14006821.662949,0
+PG.US,D,20091217,000000,43.642,43.7268,43.3174,43.3529,15479341.249801,0
+PG.US,D,20091218,000000,43.6262,43.642,42.5242,43.3242,32183101.766751,0
+PG.US,D,20091221,000000,43.3963,43.5344,43.1023,43.1517,13567241.655577,0
+PG.US,D,20091222,000000,43.0362,43.2908,42.9524,43.1517,10189206.033193,0
+PG.US,D,20091223,000000,42.983,43.1832,42.7719,43.1565,7999064.3578728,0
+PG.US,D,20091224,000000,43.1131,43.2789,42.975,43.1369,4769069.0994022,0
+PG.US,D,20091228,000000,43.3046,43.3963,42.7905,43.1131,9750707.5742613,0
+PG.US,D,20091229,000000,43.049,43.5581,43.0431,43.345,10169130.993945,0
+PG.US,D,20091230,000000,43.2049,43.566,43.049,43.199,7947100.364583,0
+PG.US,D,20091231,000000,43.2908,43.3094,42.6258,42.6811,8179678.8930202,0
+PG.US,D,20100104,000000,43.0145,43.1565,42.6811,43.0204,12833435.87225,0
+PG.US,D,20100105,000000,43.0283,43.1369,42.6564,43.0362,12274727.409295,0
+PG.US,D,20100106,000000,42.8379,42.909,42.5893,42.831,13933283.464389,0
+PG.US,D,20100107,000000,42.6416,42.7265,42.4019,42.6002,12280909.568567,0
+PG.US,D,20100108,000000,42.4887,42.605,42.2756,42.5449,11955860.168857,0
+PG.US,D,20100111,000000,42.2914,42.4255,41.5376,42.3791,20645347.749853,0
+PG.US,D,20100112,000000,42.6811,43.1901,42.5893,42.8606,18587267.497838,0
+PG.US,D,20100113,000000,42.9672,43.4939,42.8774,43.3046,23807136.529352,0
+PG.US,D,20100114,000000,43.2335,43.4595,43.2049,43.345,12946009.150916,0
+PG.US,D,20100115,000000,43.3618,43.5433,42.5449,42.8103,22401097.201232,0
+PG.US,D,20100119,000000,42.7975,43.5216,42.7975,43.4457,14976468.865465,0
+PG.US,D,20100120,000000,42.9158,42.9672,42.3032,42.5518,16378782.071682,0
+PG.US,D,20100121,000000,42.6258,42.8882,41.8484,42.1197,20293848.560989,0
+PG.US,D,20100122,000000,42.0595,42.7185,41.6857,42.4512,25131277.198233,0
+PG.US,D,20100125,000000,42.8182,42.9238,42.3387,42.6811,16523111.518216,0
+PG.US,D,20100126,000000,42.3535,42.903,42.2371,42.7185,18572552.559955,0
+PG.US,D,20100127,000000,42.5578,42.9238,42.1976,42.8043,21634005.674969,0
+PG.US,D,20100128,000000,43.4091,44.5624,43.345,43.417,38221877.313487,0
+PG.US,D,20100129,000000,43.5798,43.8117,43.271,43.3242,24237260.336717,0
+PG.US,D,20100201,000000,43.5344,43.8117,43.2986,43.633,18306981.229068,0
+PG.US,D,20100202,000000,43.5926,44.373,43.4032,44.2753,25059097.270443,0
+PG.US,D,20100203,000000,44.1619,44.2457,43.8935,44.0997,15726279.943906,0
+PG.US,D,20100204,000000,43.7811,43.8787,43.1565,43.2168,20242108.581013,0
+PG.US,D,20100205,000000,42.9997,43.2493,42.54,43.1517,21069261.016169,0
+PG.US,D,20100208,000000,42.983,43.2986,42.8043,42.9444,16232584.496023,0
+PG.US,D,20100209,000000,43.2049,43.642,42.9444,43.4743,16233838.362397,0
+PG.US,D,20100210,000000,43.4595,43.5344,43.0954,43.4091,13999857.991167,0
+PG.US,D,20100211,000000,43.2335,43.7544,43.1279,43.6134,14729063.899306,0
+PG.US,D,20100212,000000,43.6134,43.7337,43.1427,43.4743,22992301.785534,0
+PG.US,D,20100216,000000,44.0632,44.2526,43.8866,44.226,18826513.716665,0
+PG.US,D,20100217,000000,44.2073,44.3256,44,44.2378,20435074.257451,0
+PG.US,D,20100218,000000,44.1569,44.6976,43.8866,44.6226,25127401.058365,0
+PG.US,D,20100219,000000,44.5357,44.8673,44.3592,44.6591,15481818.573504,0
+PG.US,D,20100222,000000,44.8297,44.9649,44.5545,44.6413,13736938.329186,0
+PG.US,D,20100223,000000,44.5091,44.9245,44.2921,44.4933,16974572.340284,0
+PG.US,D,20100224,000000,44.5032,45.0212,44.4371,44.9708,18183558.002403,0
+PG.US,D,20100225,000000,44.5091,44.9501,44.3522,44.8396,14327977.690999,0
+PG.US,D,20100226,000000,44.8731,44.9649,44.444,44.5417,15116849.190417,0
+PG.US,D,20100301,000000,44.667,44.9097,44.4499,44.7054,11000452.509455,0
+PG.US,D,20100302,000000,44.8525,44.958,44.5851,44.8465,11370839.771097,0
+PG.US,D,20100303,000000,44.808,44.9787,44.6482,44.736,12007953.907414,0
+PG.US,D,20100304,000000,44.8011,45.1543,44.6364,44.815,12217890.873028,0
+PG.US,D,20100305,000000,44.815,44.8969,44.3789,44.8297,14349994.854722,0
+PG.US,D,20100308,000000,44.736,44.815,44.365,44.4785,16043739.245465,0
+PG.US,D,20100309,000000,44.4046,44.6976,44.3789,44.5545,10087765.506665,0
+PG.US,D,20100310,000000,44.5091,44.5485,44.2457,44.3522,13940990.130555,0
+PG.US,D,20100311,000000,44.1777,44.4716,44,44.4647,14281639.371419,0
+PG.US,D,20100312,000000,44.5772,44.736,44.3878,44.5713,11505681.59494,0
+PG.US,D,20100315,000000,44.4785,44.8396,44.4785,44.8396,10903268.235884,0
+PG.US,D,20100316,000000,44.8525,44.9787,44.6413,44.7202,12699710.060435,0
+PG.US,D,20100317,000000,44.8969,45.0714,44.6097,45.0576,14398783.129861,0
+PG.US,D,20100318,000000,45.0498,45.1415,44.8011,44.8603,12597371.453382,0
+PG.US,D,20100319,000000,44.9313,45.0498,44.7124,44.9383,24801699.891412,0
+PG.US,D,20100322,000000,44.7124,45.1188,44.7124,44.9649,13706264.723393,0
+PG.US,D,20100323,000000,45.0014,45.4572,44.808,45.4226,16774807.200919,0
+PG.US,D,20100324,000000,45.2806,45.3339,44.6828,44.7745,16667126.737929,0
+PG.US,D,20100325,000000,45.0064,45.1346,44.7558,44.7824,11653773.654233,0
+PG.US,D,20100326,000000,44.8238,45.0014,44.6295,44.8297,15102478.888401,0
+PG.US,D,20100329,000000,44.8297,45.0794,44.7636,44.8603,11615949.867836,0
+PG.US,D,20100330,000000,44.8603,45.028,44.7054,44.808,8685248.5598327,0
+PG.US,D,20100331,000000,44.7202,44.815,44.4716,44.5357,11640460.57342,0
+PG.US,D,20100401,000000,44.6364,44.8396,44.4855,44.6019,14994697.061921,0
+PG.US,D,20100405,000000,44.6226,44.9708,44.5545,44.8821,12188730.624146,0
+PG.US,D,20100406,000000,44.7558,44.7636,44.3522,44.4243,15701123.552889,0
+PG.US,D,20100407,000000,44.2832,44.3444,43.7899,43.9942,19950765.582723,0
+PG.US,D,20100408,000000,43.9606,44.2378,43.7268,44.0366,11896699.367758,0
+PG.US,D,20100409,000000,44.0434,44.3444,44,44.1569,12994120.317939,0
+PG.US,D,20100412,000000,43.9606,44.3326,43.929,44.1352,13019282.790765,0
+PG.US,D,20100413,000000,44.0632,44.5851,44.0504,44.3444,15952971.280827,0
+PG.US,D,20100414,000000,44.2921,44.5091,44.1411,44.4785,10918423.091315,0
+PG.US,D,20100415,000000,44.365,44.444,44.1491,44.3444,16074268.915101,0
+PG.US,D,20100416,000000,44.2073,44.6896,44.0849,44.2378,17858208.566761,0
+PG.US,D,20100419,000000,44.2201,44.5229,44.1352,44.5032,13562750.239322,0
+PG.US,D,20100420,000000,44.6739,44.6896,44.365,44.4785,15954354.89247,0
+PG.US,D,20100421,000000,44.4933,44.808,44.4312,44.7893,13826112.859757,0
+PG.US,D,20100422,000000,44.7054,44.8673,44.5091,44.7636,11397679.809686,0
+PG.US,D,20100423,000000,44.6848,44.7982,44.4855,44.731,12008003.575525,0
+PG.US,D,20100426,000000,44.7282,45.0498,44.6295,45.0064,0,0
+PG.US,D,20100427,000000,44.517,44.9787,44.373,44.4243,18255008.113063,0
+PG.US,D,20100428,000000,44.0997,44.667,43.929,44.4647,18597309.578819,0
+PG.US,D,20100429,000000,43.8393,44.3256,42.8182,43.7811,38784562.266165,0
+PG.US,D,20100430,000000,44.0168,44.3444,43.7209,43.7544,22401909.12279,0
+PG.US,D,20100503,000000,43.9656,44.2319,43.5285,44.1224,13860524.75107,0
+PG.US,D,20100504,000000,43.8551,44.0168,43.3322,43.4377,16196378.470931,0
+PG.US,D,20100505,000000,43.3756,44.0434,43.2908,43.7544,16490586.001455,0
+PG.US,D,20100506,000000,43.5798,44.1145,27.7111,42.7639,40551750.587423,0
+PG.US,D,20100507,000000,42.6653,43.0816,42.2371,42.4512,34062812.684928,0
+PG.US,D,20100510,000000,43.3381,44.1352,43.049,43.9379,22746309.826429,0
+PG.US,D,20100511,000000,43.6262,44.3256,43.6262,43.9004,17610274.483182,0
+PG.US,D,20100512,000000,43.7209,44.4371,43.712,44.3592,15425976.413076,0
+PG.US,D,20100513,000000,44.2832,44.6413,44.1569,44.1707,15851062.454974,0
+PG.US,D,20100514,000000,44.1777,44.4855,43.7465,44.0228,20814680.528532,0
+PG.US,D,20100517,000000,44.3522,44.6828,44.1076,44.6167,20825357.144963,0
+PG.US,D,20100518,000000,44.6295,45.0132,44.4371,44.4933,22550182.622729,0
+PG.US,D,20100519,000000,44.4204,44.7686,44.2131,44.5032,22627100.280055,0
+PG.US,D,20100520,000000,43.9606,44.0228,43.345,43.3697,33189778.065899,0
+PG.US,D,20100521,000000,42.5143,43.5581,42.4946,43.5344,32905612.616355,0
+PG.US,D,20100524,000000,43.1201,43.6262,42.9396,43.2168,18068930.085791,0
+PG.US,D,20100525,000000,42.3308,43.0204,42.2686,42.975,25927924.290991,0
+PG.US,D,20100526,000000,42.8438,43.0875,42.467,42.5449,24763980.50941,0
+PG.US,D,20100527,000000,42.8527,43.0579,42.6653,42.903,21256340.514726,0
+PG.US,D,20100528,000000,42.903,43.417,42.831,42.9997,19820966.592521,0
+PG.US,D,20100601,000000,42.7975,43.4595,42.6002,43.049,21794101.19878,0
+PG.US,D,20100602,000000,43.049,43.5216,42.9672,43.4595,18401339.48853,0
+PG.US,D,20100603,000000,43.6192,43.7386,43.4328,43.5019,15257436.29689,0
+PG.US,D,20100604,000000,43.0204,43.0204,42.6337,42.7975,25328222.405299,0
+PG.US,D,20100607,000000,42.7393,42.9888,42.6485,42.6732,18727287.982399,0
+PG.US,D,20100608,000000,42.7117,43.8117,42.5824,43.7386,21788105.54833,0
+PG.US,D,20100609,000000,43.9606,44.0632,43.1279,43.271,20173683.156902,0
+PG.US,D,20100610,000000,43.6192,43.8481,43.4091,43.5798,20929196.945306,0
+PG.US,D,20100611,000000,43.1832,43.2168,42.4995,42.9444,28088960.453713,0
+PG.US,D,20100614,000000,43.2108,43.4457,43.0875,43.1131,15582546.514695,0
+PG.US,D,20100615,000000,43.3697,43.5926,43.1773,43.5798,16966523.065521,0
+PG.US,D,20100616,000000,43.3046,43.4595,42.8182,43.0737,20779989.887621,0
+PG.US,D,20100617,000000,43.0658,43.5157,42.8182,43.4743,17132957.862014,0
+PG.US,D,20100618,000000,43.5019,43.6015,43.0816,43.1517,24887845.680892,0
+PG.US,D,20100621,000000,43.4457,43.4939,42.7876,43.0066,13763454.004608,0
+PG.US,D,20100622,000000,42.983,43.3963,42.7185,42.7393,18792208.257016,0
+PG.US,D,20100623,000000,42.8606,43.3381,42.7323,43.2049,19069830.693262,0
+PG.US,D,20100624,000000,42.9888,43.2049,42.7639,42.8438,18370968.959573,0
+PG.US,D,20100625,000000,42.8606,42.9326,42.0871,42.0871,62735869.10137,0
+PG.US,D,20100628,000000,42.2371,42.8952,41.9322,42.6732,20052034.804953,0
+PG.US,D,20100629,000000,42.467,42.611,42.0595,42.4591,25306032.923643,0
+PG.US,D,20100630,000000,42.3269,42.61,42.0319,42.2242,24538720.424971,0
+PG.US,D,20100701,000000,42.1118,42.4383,41.7853,41.9096,27472884.309803,0
+PG.US,D,20100702,000000,41.9747,42.1572,41.6777,41.7951,17163656.808679,0
+PG.US,D,20100706,000000,42.1513,42.1838,41.4755,41.7695,19822561.040223,0
+PG.US,D,20100707,000000,41.883,42.8774,41.6146,42.8103,21975317.83306,0
+PG.US,D,20100708,000000,42.8241,43.6192,42.7876,43.6064,20982686.459125,0
+PG.US,D,20100709,000000,43.6015,43.6015,43.1901,43.4673,13676023.939705,0
+PG.US,D,20100712,000000,43.3174,43.7544,43.1773,43.707,11834591.929996,0
+PG.US,D,20100713,000000,43.8551,44.2378,43.7623,43.9142,14879982.986341,0
+PG.US,D,20100714,000000,43.7899,44.1993,43.642,44.1076,19599858.356643,0
+PG.US,D,20100715,000000,44.076,44.2674,43.8866,44.1569,14583791.772312,0
+PG.US,D,20100716,000000,43.9606,44.1145,43.3815,43.633,20054952.046203,0
+PG.US,D,20100719,000000,43.633,43.8481,43.4377,43.5433,13697970.148985,0
+PG.US,D,20100720,000000,43.3815,43.7268,43.0875,43.6932,15522899.168843,0
+PG.US,D,20100721,000000,43.4939,43.5157,42.8379,43.0145,21159853.621968,0
+PG.US,D,20100722,000000,42.975,43.5867,42.9444,43.199,18476650.534535,0
+PG.US,D,20100723,000000,43.2168,43.6134,43.0875,43.5798,12020867.616075,0
+PG.US,D,20100726,000000,43.4673,44.0504,43.4032,44.008,11091072.483396,0
+PG.US,D,20100727,000000,43.9804,44.6019,43.8866,44.4046,17803207.723303,0
+PG.US,D,20100728,000000,44.2595,44.4371,44.0366,44.1352,11140972.716024,0
+PG.US,D,20100729,000000,43.7988,43.9063,43.0954,43.4091,22412598.916474,0
+PG.US,D,20100730,000000,43.3094,43.3094,42.8103,43.049,16950633.324786,0
+PG.US,D,20100802,000000,43.6064,43.707,43.2986,43.6854,15823810.880614,0
+PG.US,D,20100803,000000,42.0665,42.3791,41.9174,42.1918,34734135.985578,0
+PG.US,D,20100804,000000,42.2835,42.6337,41.9174,41.9174,27919890.206473,0
+PG.US,D,20100805,000000,41.9174,42.3791,41.809,42.1365,17928952.173894,0
+PG.US,D,20100806,000000,41.883,42.2628,41.6511,42.2509,17969728.678762,0
+PG.US,D,20100809,000000,42.5064,42.8182,42.1365,42.4995,15775763.572589,0
+PG.US,D,20100810,000000,42.3032,43.1773,42.2914,42.7876,19107842.002116,0
+PG.US,D,20100811,000000,42.3614,42.6889,42.2371,42.4255,18383638.382224,0
+PG.US,D,20100812,000000,42.1286,42.5745,41.7951,42.2292,16451638.093953,0
+PG.US,D,20100813,000000,42.0536,42.6564,42.0161,42.1049,12509147.712352,0
+PG.US,D,20100816,000000,41.8898,42.3791,41.7567,42.0733,18664549.050094,0
+PG.US,D,20100817,000000,42.4512,42.8843,42.1838,42.4383,15433606.042989,0
+PG.US,D,20100818,000000,42.3466,42.983,42.2628,42.7639,15256175.335071,0
+PG.US,D,20100819,000000,42.6179,42.6811,42.1286,42.3713,13946944.221974,0
+PG.US,D,20100820,000000,42.1918,42.3535,42.0013,42.2214,17199174.575672,0
+PG.US,D,20100823,000000,42.244,42.5064,42.1365,42.2558,12030482.956762,0
+PG.US,D,20100824,000000,42.0221,42.2509,41.9392,41.9934,19448138.498034,0
+PG.US,D,20100825,000000,42.0871,42.1631,41.809,42.0013,14774138.216161,0
+PG.US,D,20100826,000000,42.17,42.17,41.809,41.9096,14571733.571508,0
+PG.US,D,20100827,000000,42.0309,42.1769,41.7053,42.0931,14655477.04627,0
+PG.US,D,20100830,000000,42.0309,42.17,41.7695,41.7902,10600747.885521,0
+PG.US,D,20100831,000000,41.7478,42.0605,41.7033,42.0013,17885860.526908,0
+PG.US,D,20100901,000000,42.1454,42.2686,41.9026,42.0931,20952757.874986,0
+PG.US,D,20100902,000000,42.0536,42.4443,42.0309,42.2835,14572400.543275,0
+PG.US,D,20100903,000000,42.4739,42.5893,42.1118,42.4383,12743311.565776,0
+PG.US,D,20100907,000000,42.244,42.5518,42.1769,42.3308,10541979.361129,0
+PG.US,D,20100908,000000,42.3387,42.5893,42.3387,42.4946,10966552.503768,0
+PG.US,D,20100909,000000,42.7057,42.7185,42.3861,42.4383,11276302.098256,0
+PG.US,D,20100910,000000,42.5942,42.6811,42.4305,42.5143,10482285.388072,0
+PG.US,D,20100913,000000,42.6939,42.7551,42.3919,42.5745,13930904.463272,0
+PG.US,D,20100914,000000,42.5064,42.8952,42.4591,42.6889,15643025.041168,0
+PG.US,D,20100915,000000,42.6258,43.2256,42.605,43.0145,13048136.921907,0
+PG.US,D,20100916,000000,42.8438,43.0145,42.6998,43.0145,10864887.963926,0
+PG.US,D,20100917,000000,43.1565,43.271,42.8043,42.9158,25284625.968131,0
+PG.US,D,20100920,000000,42.9444,43.3529,42.8774,43.2414,12845693.759129,0
+PG.US,D,20100921,000000,43.2848,43.5433,43.1023,43.3046,16058346.738048,0
+PG.US,D,20100922,000000,43.3094,43.642,43.2335,43.4939,13699790.63727,0
+PG.US,D,20100923,000000,43.2335,43.345,43.0431,43.0954,14357000.085534,0
+PG.US,D,20100924,000000,43.2908,43.5087,43.1832,43.3894,15062677.500309,0
+PG.US,D,20100927,000000,43.2562,43.4328,42.9524,42.9672,14600882.670408,0
+PG.US,D,20100928,000000,42.9444,43.0283,42.4798,42.6732,16148081.808719,0
+PG.US,D,20100929,000000,42.611,42.6732,42.2558,42.4087,13793291.361605,0
+PG.US,D,20100930,000000,42.4591,42.6939,42.1197,42.2124,18549295.720745,0
+PG.US,D,20101001,000000,42.2983,42.4946,42.1976,42.3466,14566176.824972,0
+PG.US,D,20101004,000000,42.244,42.4798,42.0073,42.2036,16508841.566054,0
+PG.US,D,20101005,000000,42.4383,42.8774,42.2292,42.8103,16193705.515693,0
+PG.US,D,20101006,000000,42.7797,42.9326,42.4443,42.8438,10270841.147356,0
+PG.US,D,20101007,000000,42.9592,43.0362,42.7639,42.7975,33038182.884382,0
+PG.US,D,20101008,000000,42.9396,43.642,42.8695,43.5433,22609662.718824,0
+PG.US,D,20101011,000000,43.5867,43.7899,43.5433,43.7386,10548439.256365,0
+PG.US,D,20101012,000000,43.6498,43.7673,43.3322,43.6578,35474306.382459,0
+PG.US,D,20101013,000000,43.8047,44.3,43.6992,44.0849,14072812.336023,0
+PG.US,D,20101014,000000,44.1145,44.2319,44.008,44.2073,12461010.19082,0
+PG.US,D,20101015,000000,44.3256,44.3444,44.0306,44.1777,14126053.509291,0
+PG.US,D,20101018,000000,44.2595,44.7124,44.0938,44.5939,16265220.498987,0
+PG.US,D,20101019,000000,44.3326,44.744,44.2753,44.4716,17200264.233192,0
+PG.US,D,20101020,000000,44.2595,44.7824,44.1855,44.6097,14696386.337311,0
+PG.US,D,20101021,000000,44.7636,45.035,44.0632,44.7054,13656419.227051,0
+PG.US,D,20101022,000000,44.7202,44.8396,44.4371,44.6295,8428559.7115985,0
+PG.US,D,20101025,000000,44.8603,44.9165,44.6828,44.7282,12682170.122077,0
+PG.US,D,20101026,000000,44.4312,44.6522,44.008,44.2457,18377047.728086,0
+PG.US,D,20101027,000000,44.5772,44.5939,44.1569,44.4046,18962809.092959,0
+PG.US,D,20101028,000000,44.4371,44.744,44.3878,44.4785,13098347.326815,0
+PG.US,D,20101029,000000,44.5091,44.9442,44.4775,44.7468,16150209.42838,0
+PG.US,D,20101101,000000,44.9649,45.1494,44.6295,44.7824,16947271.097813,0
+PG.US,D,20101102,000000,44.958,45.2471,44.9442,45.0656,11548287.710807,0
+PG.US,D,20101103,000000,45.0498,45.3043,44.9313,45.2667,12248907.087418,0
+PG.US,D,20101104,000000,45.4306,45.7542,45.326,45.7542,16774170.6382,0
+PG.US,D,20101105,000000,45.691,45.7542,45.4878,45.7542,13847085.979529,0
+PG.US,D,20101108,000000,45.6634,45.6969,45.4522,45.5756,10229910.569983,0
+PG.US,D,20101109,000000,45.6347,45.7107,45.4799,45.6219,12019657.336001,0
+PG.US,D,20101110,000000,45.5223,45.6131,45.3043,45.4522,11579872.574377,0
+PG.US,D,20101111,000000,45.2747,45.4572,45.0942,45.3043,9945188.6348784,0
+PG.US,D,20101112,000000,45.2353,45.4148,45.0656,45.2806,13184044.076034,0
+PG.US,D,20101115,000000,45.4374,45.691,45.1494,45.2539,15429799.843929,0
+PG.US,D,20101116,000000,45.3043,45.3092,44.4204,44.6591,20453313.603891,0
+PG.US,D,20101117,000000,44.5545,44.6976,44.444,44.5357,11277676.587184,0
+PG.US,D,20101118,000000,44.8889,45.2391,44.7054,45.0656,16052108.828857,0
+PG.US,D,20101119,000000,45.2125,45.2205,44.7745,45.0862,13489131.963605,0
+PG.US,D,20101122,000000,44.7558,44.9027,44.365,44.744,12984234.336733,0
+PG.US,D,20101123,000000,44.3966,44.4371,43.8689,44.0691,14899847.189531,0
+PG.US,D,20101124,000000,44.2921,44.3256,43.9221,44.0632,12453786.014867,0
+PG.US,D,20101126,000000,43.8393,43.9942,43.6636,43.7337,5563915.9765724,0
+PG.US,D,20101129,000000,43.6774,43.8117,43.4091,43.7337,11981078.391602,0
+PG.US,D,20101130,000000,43.2946,43.4012,42.9534,42.9898,25110016.206148,0
+PG.US,D,20101201,000000,43.3381,43.8787,43.2908,43.7465,16477370.229594,0
+PG.US,D,20101202,000000,43.7465,43.9882,43.6134,43.8935,11175363.321004,0
+PG.US,D,20101203,000000,43.8689,43.9942,43.6192,43.8747,12745851.734843,0
+PG.US,D,20101206,000000,43.8323,43.8747,43.6774,43.6854,8303899.8503529,0
+PG.US,D,20101207,000000,43.7741,44.0849,43.6498,43.7465,14029894.020606,0
+PG.US,D,20101208,000000,43.8393,44.1224,43.8393,44.0849,11854460.187724,0
+PG.US,D,20101209,000000,44.1076,44.3256,44.0168,44.2526,12132611.74139,0
+PG.US,D,20101210,000000,44.5545,44.9027,44.3878,44.4855,16342557.801163,0
+PG.US,D,20101213,000000,44.5624,44.7124,44.4499,44.4785,12478299.761356,0
+PG.US,D,20101214,000000,44.5772,44.8396,44.4855,44.736,12254502.352081,0
+PG.US,D,20101215,000000,44.7745,44.9856,44.744,44.7962,15678582.339922,0
+PG.US,D,20101216,000000,44.9501,45.5756,44.4499,45.4049,20364279.968573,0
+PG.US,D,20101217,000000,45.4306,45.7848,45.2539,45.6219,33308627.771882,0
+PG.US,D,20101220,000000,45.6545,45.9731,45.5223,45.7305,15061566.556456,0
+PG.US,D,20101221,000000,45.909,46.0225,45.5016,45.6634,11640559.909641,0
+PG.US,D,20101222,000000,45.2391,45.7305,45.2391,45.7167,10062610.129283,0
+PG.US,D,20101223,000000,45.5825,45.9583,45.5825,45.9229,8453672.5163143,0
+PG.US,D,20101227,000000,45.7848,45.833,45.3092,45.5223,10218043.946177,0
+PG.US,D,20101228,000000,45.6131,45.6347,45.3339,45.5825,6603640.8280898,0
+PG.US,D,20101229,000000,45.5588,45.6161,45.2954,45.3329,6984326.6203431,0
+PG.US,D,20101230,000000,45.3882,45.396,45.0912,45.2451,5426381.9384269,0
+PG.US,D,20101231,000000,45.109,45.3674,45.0596,45.2806,7451572.7787522,0
+PG.US,D,20110103,000000,45.326,45.6782,45.0498,45.5913,14210180.138045,0
+PG.US,D,20110104,000000,45.3408,45.7236,45.2964,45.7167,16100269.663991,0
+PG.US,D,20110105,000000,45.5223,45.8094,45.5016,45.6131,10597369.44039,0
+PG.US,D,20110106,000000,45.5993,45.5993,45.2667,45.5361,16458176.039076,0
+PG.US,D,20110107,000000,45.4957,45.6634,45.1691,45.4049,16962460.416831,0
+PG.US,D,20110110,000000,45.3339,45.4226,45.1543,45.3043,17408078.647319,0
+PG.US,D,20110111,000000,45.4049,45.471,44.8673,45.0794,13672499.531148,0
+PG.US,D,20110112,000000,45.3408,45.7542,44.6295,45.7305,14416032.155001,0
+PG.US,D,20110113,000000,45.6969,46.1064,45.691,46.0906,14062915.204834,0
+PG.US,D,20110114,000000,46.0007,46.2168,45.9435,46.129,15551695.522795,0
+PG.US,D,20110118,000000,46.21,46.4171,46.0629,46.1064,17586602.053663,0
+PG.US,D,20110119,000000,45.833,46.2238,45.7906,46.0007,16711615.173811,0
+PG.US,D,20110120,000000,46.0629,46.3865,46.0007,46.3185,17747685.871505,0
+PG.US,D,20110121,000000,46.3569,46.423,46.1202,46.3954,13572957.542793,0
+PG.US,D,20110124,000000,46.3865,46.9518,46.3115,46.866,14868786.375206,0
+PG.US,D,20110125,000000,46.86,47.1245,46.788,46.9518,15718139.442002,0
+PG.US,D,20110126,000000,47.0831,47.1047,46.5068,46.5336,13495158.023102,0
+PG.US,D,20110127,000000,45.3043,45.4049,44.444,45.175,34048708.968891,0
+PG.US,D,20110128,000000,44.9787,45.2885,44.9383,45.1918,21195558.911417,0
+PG.US,D,20110131,000000,45.2964,45.3043,44.3493,44.4371,17850415.741629,0
+PG.US,D,20110201,000000,44.6482,44.7745,44.1491,44.2921,20765464.499464,0
+PG.US,D,20110202,000000,44.1777,44.3118,43.8551,44.1993,16516531.000427,0
+PG.US,D,20110203,000000,44.1076,44.4312,44.0997,44.2753,12134846.80635,0
+PG.US,D,20110204,000000,44.226,44.8465,44.1855,44.7745,13960696.2067,0
+PG.US,D,20110207,000000,45.0132,45.6131,44.9097,45.4374,18251100.550513,0
+PG.US,D,20110208,000000,45.326,45.5756,45.2609,45.5016,11640332.855422,0
+PG.US,D,20110209,000000,45.5016,45.6713,45.107,45.326,15655309.282555,0
+PG.US,D,20110210,000000,45.4957,45.6061,45.107,45.4572,15594340.156788,0
+PG.US,D,20110211,000000,45.107,45.7305,45.107,45.5637,12716979.358272,0
+PG.US,D,20110214,000000,45.6219,45.6634,45.2964,45.4306,10077942.370822,0
+PG.US,D,20110215,000000,45.543,45.543,44.815,44.9945,16736509.033388,0
+PG.US,D,20110216,000000,45.1188,45.1267,44.8396,44.8821,13994983.42092,0
+PG.US,D,20110217,000000,44.7558,45.2056,44.6591,45.0498,10460109.083669,0
+PG.US,D,20110218,000000,45.1494,45.3171,45.0014,45.2609,12913896.183561,0
+PG.US,D,20110222,000000,44.8603,45.3092,44.7824,45.1,13402985.16049,0
+PG.US,D,20110223,000000,45.0576,45.3339,44.9787,45.1543,16641762.551757,0
+PG.US,D,20110224,000000,45.2747,45.326,44.226,44.3789,21595821.034548,0
+PG.US,D,20110225,000000,44.3197,44.4243,44.0168,44.2319,16156283.128718,0
+PG.US,D,20110228,000000,44.2043,44.517,44.08,44.3789,16420503.284279,0
+PG.US,D,20110301,000000,44.6482,44.8011,44.0997,44.1619,17238130.592254,0
+PG.US,D,20110302,000000,44.0632,44.2319,43.8689,43.929,14228373.870915,0
+PG.US,D,20110303,000000,44.1352,44.3118,43.7209,44.0306,20165989.66799,0
+PG.US,D,20110304,000000,44,44.1569,43.3322,43.6636,16869549.628009,0
+PG.US,D,20110307,000000,43.642,43.7337,43.271,43.4377,16058480.537856,0
+PG.US,D,20110308,000000,43.4673,43.8175,43.4525,43.6774,15540188.739379,0
+PG.US,D,20110309,000000,43.707,43.8551,43.4673,43.642,12472308.165445,0
+PG.US,D,20110310,000000,43.4457,43.5867,43.0875,43.2848,17202681.752435,0
+PG.US,D,20110311,000000,43.0816,43.4328,43.0204,43.2848,13623323.033841,0
+PG.US,D,20110314,000000,42.9672,43.2108,42.7905,43.1832,12985282.435222,0
+PG.US,D,20110315,000000,42.6732,42.8379,42.4512,42.6998,18623752.272528,0
+PG.US,D,20110316,000000,42.5745,42.5942,42.0221,42.0467,23287003.969891,0
+PG.US,D,20110317,000000,42.7255,42.7255,42.24,42.537,15133380.562046,0
+PG.US,D,20110318,000000,42.8774,42.9888,42.316,42.6564,24146025.08639,0
+PG.US,D,20110321,000000,42.909,43.3046,42.7975,43.1517,13642096.565875,0
+PG.US,D,20110322,000000,42.975,43.2335,42.8527,42.8882,11057732.004175,0
+PG.US,D,20110323,000000,42.8241,42.9997,42.6179,42.8774,11363248.65931,0
+PG.US,D,20110324,000000,43.1063,43.1369,42.7639,43.0362,11651231.457897,0
+PG.US,D,20110325,000000,43.0658,43.2049,42.7323,42.8527,11027232.743585,0
+PG.US,D,20110328,000000,42.9948,43.1773,42.6653,42.6998,11904688.83806,0
+PG.US,D,20110329,000000,42.6653,43.2335,42.6653,43.1369,10919334.349092,0
+PG.US,D,20110330,000000,43.2631,43.6192,43.2049,43.6192,10736806.071248,0
+PG.US,D,20110331,000000,43.4733,43.645,43.3548,43.3638,16437594.182375,0
+PG.US,D,20110401,000000,43.5581,43.8551,43.4595,43.6992,11718720.283357,0
+PG.US,D,20110404,000000,43.7623,43.8747,43.5926,43.8255,9147974.9202104,0
+PG.US,D,20110405,000000,43.6578,43.8275,43.3588,43.4071,12948979.10118,0
+PG.US,D,20110406,000000,43.5581,43.6015,43.3174,43.4743,11722030.814949,0
+PG.US,D,20110407,000000,43.3726,43.7475,43.267,43.7337,10943542.991475,0
+PG.US,D,20110408,000000,43.7821,43.8067,43.3785,43.5729,10334128.456144,0
+PG.US,D,20110411,000000,43.6578,43.9942,43.5739,43.7741,10866098.243999,0
+PG.US,D,20110412,000000,43.6636,44.3364,43.642,44.2645,16224420.680516,0
+PG.US,D,20110413,000000,44.2319,44.3966,44.1569,44.3384,14809953.991815,0
+PG.US,D,20110414,000000,44.2073,44.6896,44.1777,44.5545,14240280.026482,0
+PG.US,D,20110415,000000,44.668,45.1967,44.4104,45.1731,17595191.595829,0
+PG.US,D,20110418,000000,44.8189,45.1524,44.7449,45.0478,16095801.56134,0
+PG.US,D,20110419,000000,45.2037,45.2737,44.7449,44.9461,13201181.601335,0
+PG.US,D,20110420,000000,45.2343,45.2885,44.7449,44.8564,12582626.106452,0
+PG.US,D,20110421,000000,44.7774,44.8771,44.3424,44.5357,15068620.441744,0
+PG.US,D,20110425,000000,44.4036,44.6226,44.0672,44.6097,10457879.086883,0
+PG.US,D,20110426,000000,44.6601,45.0478,44.5417,44.9343,13528451.875118,0
+PG.US,D,20110427,000000,45.1672,45.5381,45.11,45.4384,13956136.876908,0
+PG.US,D,20110428,000000,44.8337,45.8439,44.6601,45.7798,18833937.578693,0
+PG.US,D,20110429,000000,45.833,46.202,45.7157,46.0649,18815466.10986,0
+PG.US,D,20110502,000000,46.3057,46.4536,46.135,46.2612,12551498.392224,0
+PG.US,D,20110503,000000,46.3185,46.6943,46.2484,46.6381,13983557.728296,0
+PG.US,D,20110504,000000,46.6312,47.1994,46.5444,47.1778,20065509.053715,0
+PG.US,D,20110505,000000,46.8986,47.1175,46.5818,46.7595,15232023.456243,0
+PG.US,D,20110506,000000,46.9903,47.0831,46.1676,46.3243,15687056.327708,0
+PG.US,D,20110509,000000,46.0817,46.4122,46.0323,46.2316,12285903.747734,0
+PG.US,D,20110510,000000,46.3381,46.7653,46.3125,46.6499,11386407.175933,0
+PG.US,D,20110511,000000,46.6943,46.9272,46.5957,46.7871,12953800.962413,0
+PG.US,D,20110512,000000,46.865,47.5477,46.7141,47.4391,15652507.595684,0
+PG.US,D,20110513,000000,47.3198,47.7717,47.229,47.452,17747463.885461,0
+PG.US,D,20110516,000000,47.3119,47.7657,47.2084,47.5122,13920921.173116,0
+PG.US,D,20110517,000000,47.2981,48.0666,47.2981,47.8545,17182922.967275,0
+PG.US,D,20110518,000000,47.8377,47.9068,47.5329,47.8219,12477414.858086,0
+PG.US,D,20110519,000000,47.7579,47.8782,47.4816,47.8782,10474522.971986,0
+PG.US,D,20110520,000000,47.8545,47.9788,47.6809,47.8071,13192854.590609,0
+PG.US,D,20110523,000000,47.4678,47.7154,47.3465,47.5872,13216616.219999,0
+PG.US,D,20110524,000000,47.5408,47.7321,47.4105,47.5596,10010361.304586,0
+PG.US,D,20110525,000000,47.2675,47.4323,46.7723,47.1097,16383176.178986,0
+PG.US,D,20110526,000000,47.0573,47.0573,46.6727,46.9804,12613666.648079,0
+PG.US,D,20110527,000000,46.8728,47.3533,46.8512,46.9844,11225006.090368,0
+PG.US,D,20110531,000000,47.0791,47.5526,47.0791,47.5526,14940439.212846,0
+PG.US,D,20110601,000000,47.524,47.5477,47.0831,47.1245,13465328.775183,0
+PG.US,D,20110602,000000,47.1728,47.1994,46.6016,46.8512,12023385.485174,0
+PG.US,D,20110603,000000,46.5296,46.7141,46.3125,46.4388,12071919.337952,0
+PG.US,D,20110606,000000,46.3885,46.5888,46.2839,46.4892,10801860.145673,0
+PG.US,D,20110607,000000,46.4595,46.5148,46.1428,46.1744,12536640.531819,0
+PG.US,D,20110608,000000,46.1626,46.1676,45.913,46.0274,15875287.315515,0
+PG.US,D,20110609,000000,46.1566,46.4536,46.0323,46.1428,14392022.18506,0
+PG.US,D,20110610,000000,46.0738,46.1676,45.8834,45.9209,14806626.228429,0
+PG.US,D,20110613,000000,45.8834,46.2612,45.7876,45.9711,12499313.426525,0
+PG.US,D,20110614,000000,46.1566,46.2909,45.8923,45.9633,10195090.183803,0
+PG.US,D,20110615,000000,45.7876,45.7946,44.9461,45.2539,16584885.470095,0
+PG.US,D,20110616,000000,45.3329,45.6595,45.0676,45.6101,12510074.174652,0
+PG.US,D,20110617,000000,45.8834,46.2168,45.8006,45.913,14169416.810431,0
+PG.US,D,20110620,000000,45.7876,46.3381,45.7876,46.1971,8323073.7681735,0
+PG.US,D,20110621,000000,46.3057,46.3057,45.5381,45.5775,15489310.349069,0
+PG.US,D,20110622,000000,45.4818,45.7334,45.3329,45.4641,12840004.22642,0
+PG.US,D,20110623,000000,45.2343,45.2343,44.5723,45.0399,16452944.669342,0
+PG.US,D,20110624,000000,45.033,45.0694,44.3178,44.4243,21451560.515187,0
+PG.US,D,20110627,000000,44.5417,44.8929,44.4489,44.5851,9438462.4106419,0
+PG.US,D,20110628,000000,44.7913,44.9551,44.3789,44.517,12035268.327138,0
+PG.US,D,20110629,000000,44.6226,44.6433,44.2575,44.3956,16036883.018983,0
+PG.US,D,20110630,000000,44.5249,45.176,44.4184,45.1178,16610009.424793,0
+PG.US,D,20110701,000000,45.0448,45.7364,44.958,45.6181,13645542.924544,0
+PG.US,D,20110705,000000,45.4957,45.7838,45.3882,45.6101,13016111.127155,0
+PG.US,D,20110706,000000,45.8024,46.0876,45.6673,45.9179,13136569.471729,0
+PG.US,D,20110707,000000,46.1182,46.2306,45.9297,46.0955,12630145.310694,0
+PG.US,D,20110708,000000,46.1616,46.209,45.8024,46.0797,12995826.265481,0
+PG.US,D,20110711,000000,45.6319,45.9455,45.6101,45.9297,12956709.080949,0
+PG.US,D,20110712,000000,45.767,46.1734,45.7019,45.8024,16307584.356113,0
+PG.US,D,20110713,000000,46.0185,46.1468,45.7758,45.8725,12895414.578379,0
+PG.US,D,20110714,000000,45.8172,45.9899,45.6841,45.8538,18692819.327532,0
+PG.US,D,20110715,000000,45.8942,46.0255,45.6595,46.0107,29006009.12749,0
+PG.US,D,20110718,000000,45.91,45.9831,45.6249,45.8172,18792416.052172,0
+PG.US,D,20110719,000000,45.8538,45.9831,45.6525,45.8607,11818635.289357,0
+PG.US,D,20110720,000000,45.9831,46.1113,45.8242,45.9377,18292776.14954,0
+PG.US,D,20110721,000000,46.0462,46.4063,45.9673,46.1468,11961232.433841,0
+PG.US,D,20110722,000000,46.127,46.3243,45.8942,45.9771,8439387.3596298,0
+PG.US,D,20110725,000000,45.7758,45.7838,45.2372,45.3023,12265746.604057,0
+PG.US,D,20110726,000000,45.4148,45.5795,45.1376,45.1454,12175255.361749,0
+PG.US,D,20110727,000000,45.102,45.1662,44.4707,44.5091,15578973.451663,0
+PG.US,D,20110728,000000,44.4775,44.669,44.2546,44.3088,10522507.434647,0
+PG.US,D,20110729,000000,44.1352,44.4953,43.9971,43.9971,14463646.640924,0
+PG.US,D,20110801,000000,44.5861,44.5861,43.6498,43.9586,14110257.022966,0
+PG.US,D,20110802,000000,43.7406,43.8965,43.4723,43.5571,13403393.655356,0
+PG.US,D,20110803,000000,43.4771,43.642,43.2848,43.4555,18324158.286129,0
+PG.US,D,20110804,000000,43.198,43.6498,42.5784,42.6308,24656187.532947,0
+PG.US,D,20110805,000000,43.6932,43.934,42.4453,43.3548,33093416.863868,0
+PG.US,D,20110808,000000,42.9424,43.8965,42.3919,42.4265,43292078.083435,0
+PG.US,D,20110809,000000,43.3056,43.5778,41.1884,43.0935,44541334.446606,0
+PG.US,D,20110810,000000,42.911,42.9977,41.7241,41.8682,32625481.433725,0
+PG.US,D,20110811,000000,42.0171,43.713,41.9402,43.2562,26103817.314761,0
+PG.US,D,20110812,000000,43.492,44.1639,43.3548,43.7485,18777038.197062,0
+PG.US,D,20110815,000000,44.2714,44.3345,43.6932,44.2793,16904416.641395,0
+PG.US,D,20110816,000000,43.9862,44.2714,43.7692,44.0938,13158870.453224,0
+PG.US,D,20110817,000000,44.2083,44.4489,43.8275,44.1283,11140505.430334,0
+PG.US,D,20110818,000000,43.5206,43.8432,42.9711,43.5492,24819186.107119,0
+PG.US,D,20110819,000000,43.2996,44.0148,43.1003,43.6192,22767168.405458,0
+PG.US,D,20110822,000000,44.1787,44.3029,43.9714,44.1579,17699563.554496,0
+PG.US,D,20110823,000000,44.3345,45.2372,44.1935,45.0952,21232556.585368,0
+PG.US,D,20110824,000000,44.8811,45.3506,44.6374,45.3023,11747614.959895,0
+PG.US,D,20110825,000000,45.2579,45.4148,44.5091,44.7468,21022847.687607,0
+PG.US,D,20110826,000000,44.5357,44.8297,43.7692,44.7706,14487467.061139,0
+PG.US,D,20110829,000000,44.9235,45.2865,44.9235,45.1454,12767991.548388,0
+PG.US,D,20110830,000000,45.1454,45.7157,45.0024,45.4384,12810621.991494,0
+PG.US,D,20110831,000000,45.4108,45.7571,45.3605,45.5677,12536969.963162,0
+PG.US,D,20110901,000000,45.5036,45.9771,45.2175,45.2649,12385813.685558,0
+PG.US,D,20110902,000000,44.9363,45.1296,44.6581,44.7568,12304936.770303,0
+PG.US,D,20110906,000000,43.7761,44.7587,43.7218,44.6374,16006649.330738,0
+PG.US,D,20110907,000000,44.8997,45.1148,44.8031,44.8781,12402644.079484,0
+PG.US,D,20110908,000000,44.7873,45.6762,44.6433,45.0142,15535470.268907,0
+PG.US,D,20110909,000000,44.6542,44.732,44.0573,44.2497,17137171.542305,0
+PG.US,D,20110912,000000,43.8275,44.3088,43.6498,44.2408,13786663.202976,0
+PG.US,D,20110913,000000,44.2013,44.4371,43.7692,44.3217,11612584.59996,0
+PG.US,D,20110914,000000,44.4489,45.0448,44.0286,44.6107,16122590.918185,0
+PG.US,D,20110915,000000,44.6857,44.9235,44.4371,44.9235,12794503.16927,0
+PG.US,D,20110916,000000,45.2372,46.2977,45.0872,46.0313,34448162.211369,0
+PG.US,D,20110919,000000,45.5381,45.8666,45.4532,45.6595,15386384.847409,0
+PG.US,D,20110920,000000,45.689,46.2839,45.4226,45.8538,11465522.393728,0
+PG.US,D,20110921,000000,46.059,46.127,45.0518,45.0952,13432936.044596,0
+PG.US,D,20110922,000000,44.0632,44.3029,43.1507,43.7692,24217887.746456,0
+PG.US,D,20110923,000000,43.6064,43.8432,43.2168,43.8275,12746364.634104,0
+PG.US,D,20110926,000000,44.2013,44.9303,44.0997,44.7528,18623847.554208,0
+PG.US,D,20110927,000000,45.1376,45.7838,44.9097,45.2649,14977597.041112,0
+PG.US,D,20110928,000000,45.3408,45.7098,44.7706,44.8879,12630824.446078,0
+PG.US,D,20110929,000000,45.4651,45.833,45.0744,45.5795,13642736.169498,0
+PG.US,D,20110930,000000,45.3684,46.0787,45.2017,45.2086,15871872.379528,0
+PG.US,D,20111003,000000,45.5707,45.9535,44.9017,44.9649,17206515.319637,0
+PG.US,D,20111004,000000,44.5811,45.4326,44.2083,45.3457,17925947.760043,0
+PG.US,D,20111005,000000,45.2589,45.542,44.9284,45.326,16781054.232824,0
+PG.US,D,20111006,000000,45.1218,45.5569,44.81,45.5203,12110728.377475,0
+PG.US,D,20111007,000000,45.7738,46.0807,45.5479,45.7265,12431147.49295,0
+PG.US,D,20111010,000000,46.059,46.3806,45.8883,46.3668,9292660.1525947,0
+PG.US,D,20111011,000000,45.9673,46.3925,45.9673,46.204,7968636.051727,0
+PG.US,D,20111012,000000,46.3145,46.7545,46.1833,46.4358,14241656.542681,0
+PG.US,D,20111013,000000,46.1626,46.3697,45.7738,46.2632,10194207.307804,0
+PG.US,D,20111014,000000,46.5078,46.6322,46.06,46.4358,10456605.961445,0
+PG.US,D,20111017,000000,46.4013,46.8314,45.838,45.9831,9897449.4718633,0
+PG.US,D,20111018,000000,45.9169,46.9331,45.8656,46.4576,16458043.252903,0
+PG.US,D,20111019,000000,46.4102,47.1195,46.3697,46.7101,12583944.84546,0
+PG.US,D,20111020,000000,46.8166,47.0929,46.5078,46.9548,10698640.68989,0
+PG.US,D,20111021,000000,47.3671,47.8279,47.227,47.7973,18036210.964764,0
+PG.US,D,20111024,000000,47.4313,47.5348,46.8976,47.157,13579909.050956,0
+PG.US,D,20111025,000000,46.9548,47.157,46.4358,46.5364,12330912.178321,0
+PG.US,D,20111026,000000,46.8166,46.8976,46.3007,46.8552,13021527.992076,0
+PG.US,D,20111027,000000,47.157,47.3741,46.3925,47.0791,23050946.646468,0
+PG.US,D,20111028,000000,46.7545,46.9124,46.4013,46.6963,14749382.210931,0
+PG.US,D,20111031,000000,46.7565,46.7713,46.1251,46.1606,13084076.36102,0
+PG.US,D,20111101,000000,45.7147,45.8794,45.0952,45.2372,18667898.099812,0
+PG.US,D,20111102,000000,45.7334,45.8449,45.0132,45.3457,12175353.684334,0
+PG.US,D,20111103,000000,45.6733,45.8222,45.3674,45.5993,11827957.689557,0
+PG.US,D,20111104,000000,45.3654,45.5825,44.9965,45.468,10754381.486828,0
+PG.US,D,20111107,000000,45.468,45.8587,45.2253,45.7818,9088986.4370445,0
+PG.US,D,20111108,000000,45.8587,46.4151,45.7956,46.3195,10285382.753671,0
+PG.US,D,20111109,000000,46.0255,46.0462,45.1296,45.2451,13441307.655258,0
+PG.US,D,20111110,000000,45.8154,45.9169,45.3043,45.6229,8501627.5835637,0
+PG.US,D,20111111,000000,45.9899,46.2701,45.8656,46.0886,7927895.0240805,0
+PG.US,D,20111114,000000,45.764,45.838,45.398,45.4838,9444768.233372,0
+PG.US,D,20111115,000000,45.7196,46.0965,45.5203,45.8528,10616264.608613,0
+PG.US,D,20111116,000000,45.5292,46.0886,45.4612,45.6486,12784987.164803,0
+PG.US,D,20111117,000000,45.5569,45.9169,45.1148,45.4069,11811381.717992,0
+PG.US,D,20111118,000000,45.5292,45.8084,45.4917,45.6229,10556266.545084,0
+PG.US,D,20111121,000000,45.102,45.4256,44.3296,44.4805,18314938.263054,0
+PG.US,D,20111122,000000,44.3789,44.9087,44.3562,44.5051,11535249.325054,0
+PG.US,D,20111123,000000,44.2279,44.372,44.005,44.0484,10360058.250592,0
+PG.US,D,20111125,000000,44.0987,44.5673,44.005,44.005,6563383.304292,0
+PG.US,D,20111128,000000,44.4726,45.0596,44.4204,44.8997,10557831.597373,0
+PG.US,D,20111129,000000,45.0734,45.4108,44.9856,45.109,8857576.6296501,0
+PG.US,D,20111130,000000,45.6111,46.5947,45.5805,46.5799,20765508.085765,0
+PG.US,D,20111201,000000,46.5888,46.7407,46.0728,46.2238,12985595.648407,0
+PG.US,D,20111202,000000,46.6588,46.789,46.3609,46.643,13769265.173505,0
+PG.US,D,20111205,000000,46.8166,46.8482,46.493,46.7752,13591364.138992,0
+PG.US,D,20111206,000000,46.7121,46.8936,46.5148,46.7782,11517373.873544,0
+PG.US,D,20111207,000000,46.791,47.2488,46.6391,47.0563,15429035.563213,0
+PG.US,D,20111208,000000,46.7989,46.8936,46.3845,46.5088,11558968.381778,0
+PG.US,D,20111209,000000,46.643,47.011,46.6016,46.87,10595637.138341,0
+PG.US,D,20111212,000000,46.5888,46.8314,46.128,46.3925,12147795.992233,0
+PG.US,D,20111213,000000,46.5434,47.1264,46.4576,46.6963,15377135.428921,0
+PG.US,D,20111214,000000,46.5078,46.8552,46.4102,46.493,14304382.297733,0
+PG.US,D,20111215,000000,46.7683,47.0425,46.6381,46.8838,13363243.576857,0
+PG.US,D,20111216,000000,47.2024,47.3445,46.7624,46.9903,25341836.535678,0
+PG.US,D,20111219,000000,47.1422,47.3168,46.7032,46.8552,11317903.701935,0
+PG.US,D,20111220,000000,47.0653,47.5477,47.0425,47.4579,13532288.483225,0
+PG.US,D,20111221,000000,47.2498,47.6108,47.2498,47.6108,13124228.466787,0
+PG.US,D,20111222,000000,47.525,47.7845,47.4579,47.7479,10626992.920423,0
+PG.US,D,20111223,000000,47.7657,48.1061,47.6217,48.0913,7199233.4378858,0
+PG.US,D,20111227,000000,47.7055,48.2946,47.6621,48.184,7747597.7566576,0
+PG.US,D,20111228,000000,48.2669,48.2946,47.9354,47.9996,5737171.5223258,0
+PG.US,D,20111229,000000,48.1387,48.3172,48.0824,48.3094,6113291.9029771,0
+PG.US,D,20111230,000000,48.2472,48.3034,48.038,48.1229,5632048.460196,0
+PG.US,D,20120103,000000,47.8723,48.334,47.8042,48.2107,16032665.284152,0
+PG.US,D,20120104,000000,48.0459,48.2472,47.8614,48.1889,14687352.823056,0
+PG.US,D,20120105,000000,47.9285,48.0824,47.7923,47.9848,13980332.342036,0
+PG.US,D,20120106,000000,47.9778,48.0676,47.5634,47.8693,11673490.880361,0
+PG.US,D,20120109,000000,47.7923,48.1535,47.7707,48.0755,10862352.863034,0
+PG.US,D,20120110,000000,48.2254,48.2412,47.6651,47.8486,14304361.0114,0
+PG.US,D,20120111,000000,47.7223,47.8328,47.226,47.3809,20345359.459478,0
+PG.US,D,20120112,000000,47.4905,47.6138,47.2942,47.4767,41251252.938369,0
+PG.US,D,20120113,000000,47.3247,47.4905,47.155,47.4767,46492552.238997,0
+PG.US,D,20120117,000000,47.5822,47.9778,47.5763,47.8013,49527556.578495,0
+PG.US,D,20120118,000000,47.8644,48.0873,47.8644,48.0134,14284221.099517,0
+PG.US,D,20120119,000000,47.965,48.1751,47.5694,48.0518,12853613.288624,0
+PG.US,D,20120120,000000,47.7223,48.1751,47.592,48.1613,16764029.220998,0
+PG.US,D,20120123,000000,47.8644,47.9472,47.0978,47.2646,20391974.501385,0
+PG.US,D,20120124,000000,47.0011,47.0821,46.567,46.9005,13399379.66114,0
+PG.US,D,20120125,000000,46.8275,47.3741,46.6687,47.2488,15007965.542799,0
+PG.US,D,20120126,000000,47.3741,47.5428,47.0702,47.1166,16409221.527812,0
+PG.US,D,20120127,000000,46.7653,47.2408,46.2928,46.7565,15099854.587638,0
+PG.US,D,20120130,000000,46.3925,46.3925,45.833,45.9633,17179652.98108,0
+PG.US,D,20120131,000000,46.1182,46.21,45.5884,45.84,15622981.424601,0
+PG.US,D,20120201,000000,46.1546,46.3185,45.9485,45.9633,17741897.002575,0
+PG.US,D,20120202,000000,46.0856,46.2681,45.9939,46.0422,17345781.659831,0
+PG.US,D,20120203,000000,46.0689,46.4358,45.4917,45.6437,23984626.028094,0
+PG.US,D,20120206,000000,45.7098,46.2563,45.6505,46.1814,13547598.424796,0
+PG.US,D,20120207,000000,46.2158,46.4724,46.0768,46.3185,12243013.814093,0
+PG.US,D,20120208,000000,46.3343,46.3747,46.132,46.277,11242117.261161,0
+PG.US,D,20120209,000000,46.3747,46.6105,46.1961,46.567,12586081.587836,0
+PG.US,D,20120210,000000,46.2484,46.5216,46.209,46.4506,11408195.258168,0
+PG.US,D,20120213,000000,46.645,46.8117,46.5828,46.7061,9488122.4117978,0
+PG.US,D,20120214,000000,46.6105,46.8858,46.6036,46.8858,9623433.5486015,0
+PG.US,D,20120215,000000,47.1333,47.2212,46.8117,46.937,16023667.24712,0
+PG.US,D,20120216,000000,47.0771,47.5556,47.0091,47.4095,14894723.265098,0
+PG.US,D,20120217,000000,47.6217,47.6572,47.1936,47.2014,14139434.503642,0
+PG.US,D,20120221,000000,47.2488,47.3168,46.791,46.8433,13804087.586954,0
+PG.US,D,20120222,000000,46.7713,47.0563,46.6608,46.859,9667020.8630548,0
+PG.US,D,20120223,000000,46.791,48.406,46.7171,48.2955,27731258.832881,0
+PG.US,D,20120224,000000,48.5283,48.6832,48.3724,48.5095,24447443.615613,0
+PG.US,D,20120227,000000,48.406,48.7473,48.0873,48.5007,24622824.753758,0
+PG.US,D,20120228,000000,48.4188,49.0749,48.3863,49.0018,18521877.910261,0
+PG.US,D,20120229,000000,49.0128,49.2801,48.9506,49.1676,20276537.70412,0
+PG.US,D,20120301,000000,49.0374,49.2219,48.326,48.4721,16458205.434487,0
+PG.US,D,20120302,000000,48.5145,48.631,48.2807,48.4819,9657065.9546749,0
+PG.US,D,20120305,000000,48.4484,48.697,48.326,48.6832,9534919.9079882,0
+PG.US,D,20120306,000000,48.335,48.7858,48.1377,48.6043,13514299.504606,0
+PG.US,D,20120307,000000,48.5007,48.771,48.2955,48.4109,8348909.2945749,0
+PG.US,D,20120308,000000,48.6842,48.7651,48.552,48.6467,7992038.8543618,0
+PG.US,D,20120309,000000,48.6684,48.7631,48.4267,48.6684,7852682.3006612,0
+PG.US,D,20120312,000000,48.5589,49.288,48.5224,49.2367,12137020.039581,0
+PG.US,D,20120313,000000,49.3008,49.3728,49.1351,49.3728,12454991.226767,0
+PG.US,D,20120314,000000,49.2722,49.4122,49.2219,49.3353,11079003.132609,0
+PG.US,D,20120315,000000,49.2219,49.2949,49.0828,49.2129,11842739.527344,0
+PG.US,D,20120316,000000,49.3215,49.3353,48.8145,48.9003,21610056.523122,0
+PG.US,D,20120319,000000,48.7394,49.068,48.6901,48.8717,9680091.6851259,0
+PG.US,D,20120320,000000,48.6901,49.0472,48.6458,48.8717,8443100.3042785,0
+PG.US,D,20120321,000000,48.8717,48.9782,48.6171,48.8627,8416879.596614,0
+PG.US,D,20120322,000000,48.7207,49.2722,48.6832,49.0995,10067922.589809,0
+PG.US,D,20120323,000000,49.0906,49.1143,48.916,49.0304,8260073.3180625,0
+PG.US,D,20120326,000000,49.0995,49.3215,48.9003,49.0522,10752555.930367,0
+PG.US,D,20120327,000000,49.0906,49.2525,48.6901,48.8302,10915008.155328,0
+PG.US,D,20120328,000000,48.8075,48.9466,48.6832,48.8539,10361643.57558,0
+PG.US,D,20120329,000000,48.7059,48.8302,48.5451,48.7266,9512954.4396455,0
+PG.US,D,20120330,000000,48.8263,49.069,48.7276,48.8697,11923891.137659,0
+PG.US,D,20120402,000000,49.0304,49.3906,49.0098,49.1271,11820251.023392,0
+PG.US,D,20120403,000000,49.0294,49.1538,48.6763,48.7868,9563447.6486914,0
+PG.US,D,20120404,000000,48.5095,49.1242,48.5095,48.9111,11513584.906277,0
+PG.US,D,20120405,000000,48.6616,49.066,48.5984,48.9506,6244552.5547095,0
+PG.US,D,20120409,000000,48.5145,48.8145,48.5095,48.5826,8234473.9685934,0
+PG.US,D,20120410,000000,48.5283,48.6458,48.2097,48.2472,12977576.782692,0
+PG.US,D,20120411,000000,48.5283,48.6596,48.2254,48.3102,10443085.085477,0
+PG.US,D,20120412,000000,48.1129,48.262,47.9572,48.0587,38296186.888207,0
+PG.US,D,20120413,000000,48.0242,48.3566,47.8506,47.8585,40970601.761034,0
+PG.US,D,20120416,000000,47.9976,48.7927,47.9038,48.5589,45121250.178995,0
+PG.US,D,20120417,000000,48.6546,48.8667,48.5984,48.7345,12232193.261506,0
+PG.US,D,20120418,000000,48.6694,48.8667,48.5224,48.5382,8363810.7412803,0
+PG.US,D,20120419,000000,48.6319,48.6546,48.1573,48.404,10618809.845853,0
+PG.US,D,20120420,000000,48.5095,49.1587,48.4178,49.0867,15254764.355287,0
+PG.US,D,20120423,000000,48.6546,48.7217,48.2659,48.4632,11580183.760293,0
+PG.US,D,20120424,000000,48.5984,48.7217,48.3991,48.7217,9574638.1780178,0
+PG.US,D,20120425,000000,48.8904,49.1242,48.7651,49.0502,9537863.5037457,0
+PG.US,D,20120426,000000,48.8667,49.2357,48.8569,49.0334,11476399.709869,0
+PG.US,D,20120427,000000,47.7411,47.8585,46.8936,47.2537,38569189.176567,0
+PG.US,D,20120430,000000,46.6233,47.0505,46.4132,46.6667,26176455.405527,0
+PG.US,D,20120501,000000,46.4467,46.7427,46.4132,46.6174,16230672.780596,0
+PG.US,D,20120502,000000,46.6825,47.011,46.4911,46.9163,13213030.993348,0
+PG.US,D,20120503,000000,47.1432,47.4885,47.0505,47.305,16475548.727674,0
+PG.US,D,20120504,000000,47.3218,47.4816,47.1067,47.1353,16373441.229379,0
+PG.US,D,20120507,000000,46.5345,47.2991,46.4625,47.1107,15170558.66301,0
+PG.US,D,20120508,000000,47.0277,47.2537,47.011,47.0505,15660161.552834,0
+PG.US,D,20120509,000000,46.8818,47.1432,46.6174,46.6893,18880125.880306,0
+PG.US,D,20120510,000000,46.9311,47.1826,46.8058,47.0347,11059087.23404,0
+PG.US,D,20120511,000000,46.9765,47.0425,46.6509,46.6963,15434184.828518,0
+PG.US,D,20120514,000000,46.5651,46.7565,46.4201,46.6233,13504147.951055,0
+PG.US,D,20120515,000000,46.7249,47.0929,46.5651,46.7249,17488882.580862,0
+PG.US,D,20120516,000000,47.1826,47.525,46.9311,47.1432,16875738.882726,0
+PG.US,D,20120517,000000,46.9528,47.2232,46.866,46.9015,11493056.772227,0
+PG.US,D,20120518,000000,47.0721,47.1107,46.4911,46.5799,15795923.75717,0
+PG.US,D,20120521,000000,46.6825,46.7861,46.1626,46.4842,13027509.451636,0
+PG.US,D,20120522,000000,46.5118,46.6016,46.1833,46.3105,10276824.634188,0
+PG.US,D,20120523,000000,46.1981,46.2346,45.4957,45.7502,18769808.952936,0
+PG.US,D,20120524,000000,45.8232,46.1833,45.6337,45.8814,16834856.959828,0
+PG.US,D,20120525,000000,45.8903,46.3461,45.7571,45.8232,10061035.954279,0
+PG.US,D,20120529,000000,45.9327,46.2188,45.9209,46.1626,10094780.873827,0
+PG.US,D,20120530,000000,45.9327,46.1182,45.6417,45.6999,10219694.143798,0
+PG.US,D,20120531,000000,45.9031,45.9189,45.4542,45.6762,12646345.223708,0
+PG.US,D,20120601,000000,45.2885,45.4197,44.8791,45.1356,17358664.959445,0
+PG.US,D,20120604,000000,45.2372,45.2451,44.8021,45.0241,10593340.241652,0
+PG.US,D,20120605,000000,44.884,44.9699,44.7528,44.8525,10712494.038106,0
+PG.US,D,20120606,000000,44.9303,45.3842,44.8564,45.3181,13460556.582062,0
+PG.US,D,20120607,000000,45.5243,46.0787,45.2589,46.0235,18962940.865497,0
+PG.US,D,20120608,000000,46.2247,46.3363,45.8814,46.0165,10500128.403264,0
+PG.US,D,20120611,000000,46.1912,46.2425,45.833,45.8617,8653248.1059527,0
+PG.US,D,20120612,000000,45.833,46.0274,45.6199,46.0235,10656547.473283,0
+PG.US,D,20120613,000000,45.912,46.0274,45.6634,45.8814,9325518.1416025,0
+PG.US,D,20120614,000000,46.0235,46.5118,45.9791,46.3303,11440048.734987,0
+PG.US,D,20120615,000000,46.5878,46.6893,45.8469,46.1113,19277341.016919,0
+PG.US,D,20120618,000000,45.8745,46.0165,45.3102,45.6792,14031475.291054,0
+PG.US,D,20120619,000000,45.765,46.0165,45.5381,45.6199,17516440.272964,0
+PG.US,D,20120620,000000,44.6512,44.6512,43.8077,44.2852,53368166.51602,0
+PG.US,D,20120621,000000,44.2595,44.3484,43.8136,43.8136,25741143.81473,0
+PG.US,D,20120622,000000,43.8293,44.2191,43.8225,43.8747,19642440.145273,0
+PG.US,D,20120625,000000,43.6626,43.9488,43.4485,43.4929,20568170.601992,0
+PG.US,D,20120626,000000,43.5946,43.6912,43.3154,43.4633,11992620.65224,0
+PG.US,D,20120627,000000,43.4407,43.998,43.3756,43.9842,14576428.728378,0
+PG.US,D,20120628,000000,43.7771,44.2191,43.5068,44.2111,12556249.299012,0
+PG.US,D,20120629,000000,44.4736,44.9303,44.3956,44.9146,18140357.896482,0
+PG.US,D,20120702,000000,44.7626,44.9225,44.5703,44.8712,12157268.410399,0
+PG.US,D,20120703,000000,44.8228,45.0221,44.6048,44.9945,6570451.3804689,0
+PG.US,D,20120705,000000,45.0537,45.1691,44.8683,44.9856,48293246.261966,0
+PG.US,D,20120706,000000,44.8919,45.0142,44.6344,44.9353,50147539.271321,0
+PG.US,D,20120709,000000,44.8179,45.3181,44.8179,45.1356,45673158.165387,0
+PG.US,D,20120710,000000,45.2529,45.394,45.0912,45.2659,11797896.319246,0
+PG.US,D,20120711,000000,45.2973,45.2973,44.7212,45.0221,13603524.71692,0
+PG.US,D,20120712,000000,46.0511,47.1304,45.9791,46.7101,50617620.566553,0
+PG.US,D,20120713,000000,46.8818,48.2116,46.7644,47.7321,39778921.88761,0
+PG.US,D,20120716,000000,47.3829,47.6641,47.1087,47.523,14559846.675005,0
+PG.US,D,20120717,000000,47.3987,47.962,47.3316,47.9206,17136206.561877,0
+PG.US,D,20120718,000000,47.9532,48.184,47.596,47.9442,18099366.501016,0
+PG.US,D,20120719,000000,48.0429,48.1277,47.7321,48.0193,10920594.297276,0
+PG.US,D,20120720,000000,47.7233,48.0193,47.6345,47.8772,13685794.366533,0
+PG.US,D,20120723,000000,47.6345,47.8723,47.5102,47.6276,14481394.374436,0
+PG.US,D,20120724,000000,47.6957,47.7589,47.1304,47.3523,11184104.908406,0
+PG.US,D,20120725,000000,47.4273,47.5674,47.2576,47.3523,12741801.249772,0
+PG.US,D,20120726,000000,47.7746,48.1525,47.6641,47.7529,14168755.920474,0
+PG.US,D,20120727,000000,47.8437,48.2748,47.7529,48.1455,15063338.390266,0
+PG.US,D,20120730,000000,47.9956,48.2916,47.7075,48.1525,11341010.523178,0
+PG.US,D,20120731,000000,47.9206,48.0735,47.7075,47.7411,12610462.548152,0
+PG.US,D,20120801,000000,47.9818,48.0577,47.2646,47.3455,10522485.13468,0
+PG.US,D,20120802,000000,47.0869,47.3257,46.7851,46.9775,12792938.11698,0
+PG.US,D,20120803,000000,47.8654,48.7434,47.8594,48.4475,20656688.297145,0
+PG.US,D,20120806,000000,48.2501,48.995,48.2264,48.6772,13566174.298024,0
+PG.US,D,20120807,000000,48.7572,49.1509,48.7513,48.9782,14146037.321399,0
+PG.US,D,20120808,000000,48.8263,49.4113,48.7878,49.3482,13077802.974606,0
+PG.US,D,20120809,000000,49.2564,49.5079,49.1153,49.356,13083891.879468,0
+PG.US,D,20120810,000000,49.3196,49.3896,48.9722,49.3896,9860581.5431804,0
+PG.US,D,20120813,000000,49.2337,49.3718,49.0758,49.1715,8969157.5597455,0
+PG.US,D,20120814,000000,49.2091,49.5475,48.9584,49.356,12015372.701268,0
+PG.US,D,20120815,000000,49.4537,49.5011,49.2337,49.2929,13348686.766019,0
+PG.US,D,20120816,000000,49.2485,49.5553,49.1509,49.5553,13742801.193464,0
+PG.US,D,20120817,000000,49.4596,49.7812,49.286,49.5553,12702227.929533,0
+PG.US,D,20120820,000000,49.5079,49.5957,49.2249,49.3718,12084753.983091,0
+PG.US,D,20120821,000000,49.3798,49.6609,49.3196,49.3896,12294787.244021,0
+PG.US,D,20120822,000000,49.2406,49.4537,49.1923,49.4478,10477106.727353,0
+PG.US,D,20120823,000000,49.4113,49.431,49.2564,49.3196,10824459.135829,0
+PG.US,D,20120824,000000,49.2633,49.6914,49.062,49.5721,11600057.086196,0
+PG.US,D,20120827,000000,49.5079,49.8296,49.4537,49.6352,8679042.0733231,0
+PG.US,D,20120828,000000,49.4596,49.729,49.4478,49.5475,10282326.644439,0
+PG.US,D,20120829,000000,49.5355,49.6914,49.4113,49.4596,9128636.7935356,0
+PG.US,D,20120830,000000,49.2929,49.5119,49.2781,49.4675,9849800.5223546,0
+PG.US,D,20120831,000000,49.6609,49.8917,49.4754,49.6974,13639312.110797,0
+PG.US,D,20120904,000000,49.722,49.9085,49.5651,49.8513,10313819.267233,0
+PG.US,D,20120905,000000,49.7142,49.9479,49.7142,49.7724,10465654.680222,0
+PG.US,D,20120906,000000,50.0594,50.4826,50.0032,50.4738,17846528.451777,0
+PG.US,D,20120907,000000,50.4156,50.7392,50.2805,50.6819,17110760.271279,0
+PG.US,D,20120910,000000,50.6021,50.7264,50.387,50.6751,12060749.081324,0
+PG.US,D,20120911,000000,50.6139,50.7776,50.3554,50.4896,11952811.155069,0
+PG.US,D,20120912,000000,50.5557,50.7313,50.3367,50.3712,9323045.8860746,0
+PG.US,D,20120913,000000,50.2183,51.0233,50.2183,50.9681,14189710.794819,0
+PG.US,D,20120914,000000,50.897,51.1999,50.8654,51.1546,16589754.972167,0
+PG.US,D,20120917,000000,50.9473,51.2236,50.9355,51.2236,15256493.616431,0
+PG.US,D,20120918,000000,51.1762,51.5462,51.118,51.1999,17350672.448237,0
+PG.US,D,20120919,000000,51.1111,51.4662,51.0519,51.2295,11738850.058891,0
+PG.US,D,20120920,000000,51.118,51.5176,51.118,51.4485,11702759.588178,0
+PG.US,D,20120921,000000,51.5521,51.6488,51.3173,51.3479,27439197.167444,0
+PG.US,D,20120924,000000,51.2877,51.6675,51.2157,51.5994,11303688.486059,0
+PG.US,D,20120925,000000,51.5521,51.7514,51.4337,51.4752,13558115.900547,0
+PG.US,D,20120926,000000,51.4337,51.6675,51.2591,51.2591,10407940.336129,0
+PG.US,D,20120927,000000,51.3409,51.4485,51.0815,51.2591,9157069.2525578,0
+PG.US,D,20120928,000000,51.2236,51.3479,50.7698,51.3035,12107493.868499,0
+PG.US,D,20121001,000000,51.2798,51.6073,51.1111,51.3695,11612846.117764,0
+PG.US,D,20121002,000000,51.4268,51.5688,50.6819,50.8802,15197876.123639,0
+PG.US,D,20121003,000000,51.0519,51.4337,50.8358,51.1614,11991209.672455,0
+PG.US,D,20121004,000000,51.3035,51.6133,51.267,51.3173,10535419.116039,0
+PG.US,D,20121005,000000,51.6133,51.6675,51.3409,51.5058,9338979.213111,0
+PG.US,D,20121008,000000,51.3893,51.3893,50.9572,51.114,8891755.3849361,0
+PG.US,D,20121009,000000,50.9759,51.2453,50.6819,50.8181,11086142.16323,0
+PG.US,D,20121010,000000,50.8802,50.9917,50.2577,50.4018,12083170.685373,0
+PG.US,D,20121011,000000,50.5429,50.5853,50.163,50.2972,8923771.0433396,0
+PG.US,D,20121012,000000,50.4659,50.6375,50.2025,50.2519,8838356.0846241,0
+PG.US,D,20121015,000000,50.4974,50.9563,50.2725,50.824,11301629.793571,0
+PG.US,D,20121016,000000,51.0075,51.2295,50.8802,51.0391,10413712.9869,0
+PG.US,D,20121017,000000,51.121,51.9329,51.0914,51.8106,14832239.768787,0
+PG.US,D,20121018,000000,51.7938,51.8293,51.488,51.8106,9866770.7978965,0
+PG.US,D,20121019,000000,51.7217,51.8224,51.045,51.1368,13581772.111907,0
+PG.US,D,20121022,000000,50.9681,51.121,50.6129,51.0835,10079658.454713,0
+PG.US,D,20121023,000000,50.6958,50.8092,50.1571,50.2923,10768911.943158,0
+PG.US,D,20121024,000000,50.2409,50.9849,50.2409,50.7688,13690531.082433,0
+PG.US,D,20121025,000000,52.0138,52.8169,51.8866,52.2574,32825954.090253,0
+PG.US,D,20121026,000000,52.0059,52.4715,51.7435,51.7859,16018564.60902,0
+PG.US,D,20121031,000000,51.8372,52.1638,51.4623,51.634,12196409.922169,0
+PG.US,D,20121101,000000,51.5758,51.8372,51.56,51.6399,10330505.725003,0
+PG.US,D,20121102,000000,52.0059,52.0286,51.5038,51.5985,9337606.7514527,0
+PG.US,D,20121105,000000,51.6182,51.6182,50.9681,51.2098,8750582.3974898,0
+PG.US,D,20121106,000000,51.1564,51.4554,50.9779,51.4051,8903645.3223455,0
+PG.US,D,20121107,000000,51.3587,51.3587,50.5537,50.753,11866777.879063,0
+PG.US,D,20121108,000000,50.6958,50.7766,49.8917,49.8987,10617154.580057,0
+PG.US,D,20121109,000000,49.8355,50.3081,49.7872,49.9707,10925566.176474,0
+PG.US,D,20121112,000000,50.0762,50.2607,49.8987,50.0249,5861682.3792407,0
+PG.US,D,20121113,000000,49.796,50.4126,49.796,49.8503,9077994.580159,0
+PG.US,D,20121114,000000,49.8829,50.0121,49.435,49.6155,12980727.159969,0
+PG.US,D,20121115,000000,49.7872,49.9637,49.0926,49.4567,12458217.626662,0
+PG.US,D,20121116,000000,49.4873,49.9401,49.3225,49.8276,15225295.961393,0
+PG.US,D,20121119,000000,49.9549,50.6503,49.8592,50.6503,11721731.792653,0
+PG.US,D,20121120,000000,50.5675,51.0766,50.533,50.9365,10206747.99882,0
+PG.US,D,20121121,000000,50.83,51.0835,50.6879,51.0598,8315748.2287313,0
+PG.US,D,20121123,000000,51.2689,51.9112,51.2413,51.8944,6165910.7044141,0
+PG.US,D,20121126,000000,51.56,51.8786,51.4958,51.8175,10048434.445168,0
+PG.US,D,20121127,000000,51.6064,51.8175,51.3893,51.4456,10934472.986365,0
+PG.US,D,20121128,000000,51.4554,52.0059,51.3814,51.7859,15094005.914249,0
+PG.US,D,20121129,000000,51.7583,52.0523,51.5502,51.8293,11778638.269728,0
+PG.US,D,20121130,000000,51.7297,52.1193,51.7297,52.0749,11918734.776908,0
+PG.US,D,20121203,000000,52.0917,52.1499,51.8293,51.8866,9929103.2626067,0
+PG.US,D,20121204,000000,51.8293,52.0917,51.5116,51.6903,8896950.2638127,0
+PG.US,D,20121205,000000,51.8175,52.1115,51.5166,51.7583,10223218.552355,0
+PG.US,D,20121206,000000,51.8175,52.3779,51.7859,52.1638,14330508.737351,0
+PG.US,D,20121207,000000,52.0917,52.6945,52.0917,52.4173,15542833.31284,0
+PG.US,D,20121210,000000,52.291,52.514,52.221,52.3679,10893949.890223,0
+PG.US,D,20121211,000000,52.4173,52.9254,52.3058,52.6945,12468325.593912,0
+PG.US,D,20121212,000000,52.7705,52.9402,52.656,52.7705,11271827.913796,0
+PG.US,D,20121213,000000,52.6116,52.6777,52.1282,52.2989,11368903.728432,0
+PG.US,D,20121214,000000,52.143,52.5534,52.0375,52.1499,12065270.906625,0
+PG.US,D,20121217,000000,52.1638,52.3127,51.9171,52.1499,11795780.863204,0
+PG.US,D,20121218,000000,52.1371,52.4113,51.777,52.1796,18196785.937884,0
+PG.US,D,20121219,000000,52.0217,52.1934,51.2837,51.7099,13818292.666481,0
+PG.US,D,20121220,000000,51.6823,52.3857,51.6823,52.0671,13702890.332803,0
+PG.US,D,20121221,000000,51.777,52.0671,50.9927,51.2472,23825893.843227,0
+PG.US,D,20121224,000000,51.2098,51.2256,50.8881,51.0983,4800771.5446208,0
+PG.US,D,20121226,000000,51.1368,51.1486,50.4866,50.7125,9302159.9389034,0
+PG.US,D,20121227,000000,50.6207,50.83,50.2685,50.6879,10256662.422337,0
+PG.US,D,20121228,000000,50.5093,50.6445,50.0121,50.0762,8667503.867225,0
+PG.US,D,20121231,000000,49.9637,50.6879,49.8355,50.6287,12152619.880735,0
+PG.US,D,20130102,000000,51.196,51.7435,50.9681,51.7435,13393215.747297,0
+PG.US,D,20130103,000000,51.7859,51.8293,51.413,51.4179,10381613.1968,0
+PG.US,D,20130104,000000,51.4623,51.5836,51.2176,51.5224,7849818.7820608,0
+PG.US,D,20130107,000000,51.3972,51.3972,50.9927,51.1712,7067935.281662,0
+PG.US,D,20130108,000000,51.0983,51.2561,51.0075,51.0914,9872713.7393314,0
+PG.US,D,20130109,000000,51.2837,51.5354,51.1634,51.3667,7727741.6625476,0
+PG.US,D,20130110,000000,51.4456,51.6745,51.2256,51.6577,17237930.906178,0
+PG.US,D,20130111,000000,51.6823,51.6823,51.4623,51.6182,16350800.680191,0
+PG.US,D,20130114,000000,51.6271,52.1854,51.6271,51.925,15515670.938351,0
+PG.US,D,20130115,000000,51.6064,52.1726,51.5669,52.1115,10142355.827988,0
+PG.US,D,20130116,000000,52.1884,52.3995,51.9566,52.1302,9392275.122663,0
+PG.US,D,20130117,000000,52.295,52.5968,52.1302,52.3779,8342537.5855762,0
+PG.US,D,20130118,000000,52.3897,52.6244,52.3779,52.58,14123877.235155,0
+PG.US,D,20130122,000000,52.511,52.6086,52.4371,52.588,11059190.6248,0
+PG.US,D,20130123,000000,52.5021,53.1503,52.4755,53.1425,14084477.246484,0
+PG.US,D,20130124,000000,53.1355,53.2628,52.7773,52.9412,11809530.82066,0
+PG.US,D,20130125,000000,53.9386,55.0682,53.9386,55.0682,38256048.973328,0
+PG.US,D,20130128,000000,55.4302,55.8042,55.0208,55.4608,18636660.913014,0
+PG.US,D,20130129,000000,55.2961,56.619,55.2733,56.3823,23380169.181073,0
+PG.US,D,20130130,000000,56.1978,56.7463,56.1356,56.4454,16869584.091596,0
+PG.US,D,20130131,000000,56.254,56.5776,56.1356,56.5046,15512063.411732,0
+PG.US,D,20130201,000000,56.6101,57.1143,56.5114,57.0729,16234238.748184,0
+PG.US,D,20130204,000000,56.9051,56.985,56.3477,56.5706,14746231.833653,0
+PG.US,D,20130205,000000,56.7137,57.6549,56.6269,56.913,19756359.53109,0
+PG.US,D,20130206,000000,56.619,57.278,56.4148,57.2464,22633979.820141,0
+PG.US,D,20130207,000000,57.1231,57.4517,56.9761,57.2464,13165620.248042,0
+PG.US,D,20130208,000000,57.2464,57.4961,56.8025,56.9466,12146452.925986,0
+PG.US,D,20130211,000000,56.6901,57.0729,56.473,56.9929,9215572.2046053,0
+PG.US,D,20130212,000000,57.1063,57.3678,56.9929,57.1231,8354770.1315826,0
+PG.US,D,20130213,000000,57.1488,57.57,57.1231,57.5562,9462599.0849464,0
+PG.US,D,20130214,000000,57.3609,57.864,57.3254,57.721,13367505.911624,0
+PG.US,D,20130215,000000,57.6776,57.8571,57.3017,57.5424,14854466.754935,0
+PG.US,D,20130219,000000,57.5562,58.4678,57.5039,58.1748,15674395.014138,0
+PG.US,D,20130220,000000,58.0889,58.2804,57.8285,57.9478,12339662.888435,0
+PG.US,D,20130221,000000,57.3441,58.0396,57.0599,57.9183,13707521.630674,0
+PG.US,D,20130222,000000,57.9262,58.0308,57.6983,57.8788,11217996.805015,0
+PG.US,D,20130225,000000,57.94,58.3898,57.0729,57.0729,13262601.794632,0
+PG.US,D,20130226,000000,57.1281,57.4231,56.9623,57.1971,11145390.13693,0
+PG.US,D,20130227,000000,57.0975,57.8492,56.913,57.6983,10068017.87149,0
+PG.US,D,20130228,000000,57.6302,57.8207,57.2622,57.2682,13929677.965041,0
+PG.US,D,20130301,000000,56.913,57.6776,56.8025,57.5039,12771488.588804,0
+PG.US,D,20130304,000000,57.3254,57.648,57.1143,57.648,10151836.355233,0
+PG.US,D,20130305,000000,57.721,58.1886,57.6776,57.9262,12925183.008203,0
+PG.US,D,20130306,000000,57.8966,58.2221,57.7447,58.0396,9571922.6501132,0
+PG.US,D,20130307,000000,58.0534,58.2576,57.721,57.8137,9459235.844339,0
+PG.US,D,20130308,000000,57.8966,58.0396,57.4832,58.0248,9653263.8101547,0
+PG.US,D,20130311,000000,57.9598,58.1827,57.8137,58.1531,8807985.5556677,0
+PG.US,D,20130312,000000,58.0308,58.2221,57.8867,58.016,9333380.9075431,0
+PG.US,D,20130313,000000,57.94,57.9598,57.5256,57.7377,8433787.026792,0
+PG.US,D,20130314,000000,57.7891,58.2478,57.7605,58.1827,10752300.494372,0
+PG.US,D,20130315,000000,57.9478,58.1748,57.3905,57.3905,20286630.466847,0
+PG.US,D,20130318,000000,57.0599,57.5493,56.985,57.2554,9419939.246429,0
+PG.US,D,20130319,000000,57.2396,58.0248,57.2198,57.9686,12405612.002479,0
+PG.US,D,20130320,000000,58.1057,58.5043,58.0889,58.3238,11460526.187292,0
+PG.US,D,20130321,000000,58.2034,58.3898,57.9942,58.0485,8407651.4644593,0
+PG.US,D,20130322,000000,58.0248,58.2221,57.8966,58.0889,7818843.1130676,0
+PG.US,D,20130325,000000,58.0889,58.3544,57.4665,57.648,9103066.8394786,0
+PG.US,D,20130326,000000,57.9035,58.2656,57.8059,58.1886,7165883.8359502,0
+PG.US,D,20130327,000000,57.8719,57.9686,57.5632,57.9311,7016291.5970015,0
+PG.US,D,20130328,000000,57.8492,58.009,57.6302,57.9311,10664783.256868,0
+PG.US,D,20130401,000000,57.7733,58.5231,57.6864,58.4135,9667715.2029632,0
+PG.US,D,20130402,000000,58.5171,59.5037,58.376,59.3596,17790309.219165,0
+PG.US,D,20130403,000000,59.3014,59.4504,58.5171,58.7302,11210042.811933,0
+PG.US,D,20130404,000000,58.8949,59.3764,58.8269,59.046,11666354.890646,0
+PG.US,D,20130405,000000,58.5556,58.9404,58.5112,58.8141,8733180.3134793,0
+PG.US,D,20130408,000000,58.7302,59.3014,58.5477,59.2304,8359360.8840572,0
+PG.US,D,20130409,000000,59.2541,59.3083,58.6908,58.8338,8992990.143579,0
+PG.US,D,20130410,000000,59.0064,59.7582,58.963,59.5717,10572031.608726,0
+PG.US,D,20130411,000000,59.6694,60.2406,59.6388,59.8953,15739124.725394,0
+PG.US,D,20130412,000000,59.775,60.6373,59.7454,60.2051,12482104.946781,0
+PG.US,D,20130415,000000,59.9871,60.7754,59.844,59.8835,14468635.751915,0
+PG.US,D,20130416,000000,60.0147,60.2999,59.6694,60.2179,12458892.707507,0
+PG.US,D,20130417,000000,60.1272,60.2465,59.2787,59.4386,14584882.443467,0
+PG.US,D,20130418,000000,59.4563,60.2771,59.4386,60.0433,14494219.89686,0
+PG.US,D,20130419,000000,60.4192,61.4225,60.2949,61.2164,17488499.42687,0
+PG.US,D,20130422,000000,61.1196,61.3347,60.9835,61.1946,10017095.89488,0
+PG.US,D,20130423,000000,61.241,62.0509,60.5258,62.0509,16873750.131046,0
+PG.US,D,20130424,000000,60.2002,60.2899,58.2606,58.4037,33948282.077266,0
+PG.US,D,20130425,000000,58.745,58.821,57.8207,57.9952,19419156.648895,0
+PG.US,D,20130426,000000,58.2182,58.4797,57.9952,58.3869,11579431.643195,0
+PG.US,D,20130429,000000,58.7381,59.0558,58.4865,58.8269,8765639.9439702,0
+PG.US,D,20130430,000000,58.964,58.9858,58.01,58.1393,12750668.527901,0
+PG.US,D,20130501,000000,58.1837,58.8959,58.1008,58.305,11077066.07631,0
+PG.US,D,20130502,000000,58.6098,59.2827,58.4175,58.8901,9623876.507054,0
+PG.US,D,20130503,000000,59.1436,59.4188,58.8141,59.2137,10412021.230247,0
+PG.US,D,20130506,000000,59.0942,59.3734,58.7076,58.8811,9512945.3169314,0
+PG.US,D,20130507,000000,59.0173,59.2215,58.5171,59.0242,12642730.601646,0
+PG.US,D,20130508,000000,58.9936,59.4534,58.4865,59.402,15934529.207407,0
+PG.US,D,20130509,000000,59.5007,59.7444,59.0864,59.2275,9493874.7898709,0
+PG.US,D,20130510,000000,59.3814,59.6694,59.2423,59.6467,8138753.3838215,0
+PG.US,D,20130513,000000,59.4534,59.8026,59.3872,59.5155,7157206.1075478,0
+PG.US,D,20130514,000000,59.774,60.1824,59.6289,60.1824,9075853.7832444,0
+PG.US,D,20130515,000000,60.1824,61.3397,60.1824,61.1019,14729001.053941,0
+PG.US,D,20130516,000000,60.9539,61.1433,60.5001,60.7359,10650381.53217,0
+PG.US,D,20130517,000000,60.5178,60.7221,60.0611,60.5987,11290169.637361,0
+PG.US,D,20130520,000000,60.5711,60.5711,59.6625,59.8963,9649038.97988,0
+PG.US,D,20130521,000000,59.9545,59.9969,59.2343,59.6763,9741990.3140976,0
+PG.US,D,20130522,000000,59.7059,60.3423,59.5392,59.6901,11717025.485799,0
+PG.US,D,20130523,000000,59.2748,59.9081,59.2423,59.6003,9429259.6193599,0
+PG.US,D,20130524,000000,62.0095,62.3617,61.6751,62.0095,33778884.425952,0
+PG.US,D,20130528,000000,62.1368,62.1999,61.166,61.236,18979846.268405,0
+PG.US,D,20130529,000000,60.7053,60.7754,59.7286,59.7512,13197265.929705,0
+PG.US,D,20130530,000000,59.7512,60.4902,59.7512,59.8963,19492155.593686,0
+PG.US,D,20130531,000000,59.6655,59.6803,58.1215,58.1295,21739612.240948,0
+PG.US,D,20130603,000000,58.2123,58.8407,57.646,58.8141,15479172.986407,0
+PG.US,D,20130604,000000,58.8495,59.4268,58.1215,58.5951,15026012.298607,0
+PG.US,D,20130605,000000,58.3721,58.4797,58.0327,58.0554,11656705.086371,0
+PG.US,D,20130606,000000,57.9794,58.2912,57.4269,58.1787,14657385.720792,0
+PG.US,D,20130607,000000,58.6444,59.2827,58.5171,58.8811,10351819.426102,0
+PG.US,D,20130610,000000,58.8338,59.2343,58.5083,59.1219,11841284.961259,0
+PG.US,D,20130611,000000,58.8269,59.6369,58.6522,59.1603,8954839.9667441,0
+PG.US,D,20130612,000000,59.5559,59.7444,58.673,58.7667,10344811.154385,0
+PG.US,D,20130613,000000,58.7233,59.5925,58.4175,59.3952,9149474.0862315,0
+PG.US,D,20130614,000000,59.4406,59.6694,58.821,59.0942,9013383.4641876,0
+PG.US,D,20130617,000000,59.2669,60.1824,59.259,59.7957,9722989.7278454,0
+PG.US,D,20130618,000000,59.7888,60.0039,59.6003,59.8598,7991820.9228577,0
+PG.US,D,20130619,000000,59.8687,60.1824,58.7578,58.7736,9803852.4522127,0
+PG.US,D,20130620,000000,58.4727,58.5615,56.8726,56.987,20544309.636381,0
+PG.US,D,20130621,000000,57.7447,58.7164,57.3224,58.6375,26486449.286028,0
+PG.US,D,20130624,000000,58.2774,58.6375,57.274,57.9952,16590748.334372,0
+PG.US,D,20130625,000000,58.3869,58.4945,57.7733,58.0742,10447174.088674,0
+PG.US,D,20130626,000000,58.4865,58.7578,58.3278,58.6168,9678332.0149347,0
+PG.US,D,20130627,000000,59.04,59.3557,58.745,58.821,19454776.793012,0
+PG.US,D,20130628,000000,58.7805,59.0242,58.234,58.305,13030766.260579,0
+PG.US,D,20130701,000000,58.3278,59.41,58.312,59.0864,8846765.1997774,0
+PG.US,D,20130702,000000,59.0558,59.5313,58.8495,59.402,13506986.128782,0
+PG.US,D,20130703,000000,59.2827,59.6369,58.6375,59.5007,7061686.2224866,0
+PG.US,D,20130705,000000,59.7444,59.844,58.9029,59.3261,9594391.8950026,0
+PG.US,D,20130708,000000,59.479,59.8894,59.4484,59.6467,14728281.37316,0
+PG.US,D,20130709,000000,59.8835,60.508,59.8835,60.2555,15130380.202734,0
+PG.US,D,20130710,000000,60.3195,60.6609,60.0522,60.432,9117531.409541,0
+PG.US,D,20130711,000000,61.0003,61.3307,60.804,61.166,12129264.718941,0
+PG.US,D,20130712,000000,61.093,61.828,61.093,61.7549,16621904.430378,0
+PG.US,D,20130715,000000,61.6238,61.7875,61.2193,61.7313,13237980.602845,0
+PG.US,D,20130716,000000,61.5843,61.6238,61.2765,61.3159,14800540.364473,0
+PG.US,D,20130717,000000,61.4146,61.6859,61.0447,61.1098,10020800.730449,0
+PG.US,D,20130718,000000,61.0615,61.611,61.0615,61.2696,7242615.9980888,0
+PG.US,D,20130719,000000,61.3101,62.1161,61.0772,62.0825,10306018.333022,0
+PG.US,D,20130722,000000,61.977,62.1427,61.7283,61.97,6309094.7435075,0
+PG.US,D,20130723,000000,61.97,62.1071,61.6336,61.7599,5651112.905447,0
+PG.US,D,20130724,000000,61.7599,61.8013,61.1374,61.2449,7350130.2249542,0
+PG.US,D,20130725,000000,61.0447,61.4708,60.9184,61.3495,8178329.7449647,0
+PG.US,D,20130726,000000,61.0525,61.3574,60.5741,61.3317,8576793.6797775,0
+PG.US,D,20130729,000000,61.1137,61.3821,61.0772,61.1098,5753047.0721728,0
+PG.US,D,20130730,000000,61.4146,61.7283,61.1591,61.3741,8432962.9416161,0
+PG.US,D,20130731,000000,61.3741,62.1161,61.1591,61.2696,15550306.842978,0
+PG.US,D,20130801,000000,62.273,62.7385,61.9622,62.2906,14056593.163945,0
+PG.US,D,20130802,000000,62.1229,62.1831,61.464,62.0233,8652825.4201982,0
+PG.US,D,20130805,000000,61.8378,62.2986,61.7678,62.1071,6111621.4326574,0
+PG.US,D,20130806,000000,62.0293,62.5403,62.0293,62.3627,8142713.6553866,0
+PG.US,D,20130807,000000,62.1161,62.7247,62.0913,62.5344,7639218.8992201,0
+PG.US,D,20130808,000000,62.6488,62.8668,62.191,62.6922,8136907.5546636,0
+PG.US,D,20130809,000000,62.5028,62.6094,61.9464,62.2906,8031368.9022236,0
+PG.US,D,20130812,000000,61.9306,62.3538,61.8319,62.273,6451356.3748394,0
+PG.US,D,20130813,000000,62.3972,62.556,62.0509,62.3054,6469905.8935599,0
+PG.US,D,20130814,000000,62.3124,62.3972,61.9464,61.9898,6777209.5870283,0
+PG.US,D,20130815,000000,61.7678,61.8625,61.166,61.4057,9719617.364524,0
+PG.US,D,20130816,000000,61.2449,61.4146,60.3215,60.9608,12387851.091713,0
+PG.US,D,20130819,000000,60.7645,61.1098,60.5948,60.726,7796697.2177122,0
+PG.US,D,20130820,000000,60.8246,61.1137,60.4872,60.6797,6779397.0111484,0
+PG.US,D,20130821,000000,60.6579,61.1305,60.3137,60.5672,9687452.7017898,0
+PG.US,D,20130822,000000,60.4932,61.0772,60.1765,60.8622,8223572.3252142,0
+PG.US,D,20130823,000000,60.9371,61.092,60.726,61.0447,6853395.3999542,0
+PG.US,D,20130826,000000,60.9766,61.0249,59.9131,59.9209,8368505.8981499,0
+PG.US,D,20130827,000000,59.4129,59.7858,58.9986,59.4899,9243003.1923436,0
+PG.US,D,20130828,000000,59.404,59.404,58.6336,58.6336,11807096.069623,0
+PG.US,D,20130829,000000,58.5665,59.3892,58.307,58.9838,7813831.7021083,0
+PG.US,D,20130830,000000,59.1525,59.5659,56.1622,59.4277,11847725.597431,0
+PG.US,D,20130903,000000,59.7178,59.8312,59.0854,59.3241,8838881.1475037,0
+PG.US,D,20130904,000000,59.1436,59.3241,58.8387,59.1219,7909810.7637805,0
+PG.US,D,20130905,000000,59.1929,59.2285,58.6207,58.8545,9402178.3356629,0
+PG.US,D,20130906,000000,58.8387,59.2147,58.2932,58.8634,9144966.4518189,0
+PG.US,D,20130909,000000,59.0302,59.6655,59.0302,59.6319,7980971.9884935,0
+PG.US,D,20130910,000000,59.8933,60.0029,59.3438,59.4741,8716980.4004634,0
+PG.US,D,20130911,000000,58.9482,59.7178,58.9394,59.7178,9240127.5101246,0
+PG.US,D,20130912,000000,59.8312,60.1222,59.6418,59.7098,9102382.6359193,0
+PG.US,D,20130913,000000,59.848,60.4103,59.8233,60.3137,6414536.0869969,0
+PG.US,D,20130916,000000,60.8246,61.1976,60.8168,61.1591,9905481.5148328,0
+PG.US,D,20130917,000000,60.9993,61.2292,60.7645,60.9105,7154512.8796111,0
+PG.US,D,20130918,000000,60.3215,61.4057,59.9131,61.2696,13594342.198336,0
+PG.US,D,20130919,000000,61.4215,61.4422,60.8789,61.1305,10697332.087231,0
+PG.US,D,20130920,000000,61.1098,61.1739,60.5741,60.5741,14652977.4226,0
+PG.US,D,20130923,000000,60.4261,60.7181,60.0246,60.4872,8263831.8762819,0
+PG.US,D,20130924,000000,60.2505,60.6382,59.9615,59.9871,10065251.66184,0
+PG.US,D,20130925,000000,60.1518,60.2731,59.2916,59.2985,9946997.9731798,0
+PG.US,D,20130926,000000,59.4425,59.6171,59.2215,59.5521,6072714.07055,0
+PG.US,D,20130927,000000,59.3241,59.3241,58.5733,58.9098,8593769.0234939,0
+PG.US,D,20130930,000000,58.597,58.8713,57.4901,57.6726,19697013.234803,0
+PG.US,D,20131001,000000,57.6214,58.3672,57.5582,58.1077,10591728.562157,0
+PG.US,D,20131002,000000,57.9183,58.0919,57.5444,57.9311,11170717.832245,0
+PG.US,D,20131003,000000,57.9025,58.0919,57.3737,57.863,12130080.695038,0
+PG.US,D,20131004,000000,57.9686,58.0732,57.6134,58.0032,6533287.4703943,0
+PG.US,D,20131007,000000,57.7249,58.0623,57.5898,57.72,8353210.1474673,0
+PG.US,D,20131008,000000,58.2192,58.75,58.0258,58.235,12656841.413127,0
+PG.US,D,20131009,000000,58.4273,58.8713,58.0623,58.7124,11102672.521224,0
+PG.US,D,20131010,000000,59.0607,59.4504,58.8634,59.4277,13268585.281464,0
+PG.US,D,20131011,000000,59.5106,59.8865,59.3576,59.8815,7971595.865643,0
+PG.US,D,20131014,000000,59.5185,60.1222,59.4563,60.0768,8291835.5677404,0
+PG.US,D,20131015,000000,59.7996,59.9792,59.0854,59.2077,14674729.013978,0
+PG.US,D,20131016,000000,59.478,60.3551,59.406,60.2397,8534730.8722178,0
+PG.US,D,20131017,000000,60.1222,61.1098,59.9605,61.0683,11277063.338068,0
+PG.US,D,20131018,000000,61.0447,61.1818,60.578,61.0615,10349853.988027,0
+PG.US,D,20131021,000000,60.9529,60.9913,60.3166,60.724,8425597.8704126,0
+PG.US,D,20131022,000000,60.9825,61.9898,60.9598,61.8092,12447375.787743,0
+PG.US,D,20131023,000000,61.7727,62.4673,61.7067,62.2147,11653422.936556,0
+PG.US,D,20131024,000000,62.1081,62.2434,61.7067,61.9829,9778898.7881767,0
+PG.US,D,20131025,000000,61.9384,62.0667,61.1384,61.5172,12496713.452999,0
+PG.US,D,20131028,000000,61.5991,62.9458,61.4738,62.5156,12772061.292523,0
+PG.US,D,20131029,000000,62.639,63.5278,62.3578,63.4065,12336992.974102,0
+PG.US,D,20131030,000000,63.4587,63.4844,62.4583,62.6823,8440297.6037725,0
+PG.US,D,20131031,000000,62.4367,62.7435,62.0667,62.0923,10127026.627353,0
+PG.US,D,20131101,000000,62.0371,62.5452,62.0075,62.4011,8846416.5093708,0
+PG.US,D,20131104,000000,62.639,62.8441,62.2147,62.5373,7100828.7478913,0
+PG.US,D,20131105,000000,62.3824,62.853,62.1644,62.6152,6444915.7386674,0
+PG.US,D,20131106,000000,62.7761,63.8997,62.5373,63.6758,12388329.527387,0
+PG.US,D,20131107,000000,63.7508,63.8997,63.1381,63.298,13119474.519094,0
+PG.US,D,20131108,000000,63.2684,63.4903,62.7987,63.4439,12703803.118171,0
+PG.US,D,20131111,000000,63.3216,63.5751,63.0671,63.2526,8028811.501364,0
+PG.US,D,20131112,000000,63.2289,63.8533,63.1441,63.6688,10666371.62276,0
+PG.US,D,20131113,000000,63.4903,64.2085,63.4065,64.2085,9860521.7387211,0
+PG.US,D,20131114,000000,64.1493,64.9435,64.1493,64.837,9865759.1902636,0
+PG.US,D,20131115,000000,64.7206,65.2977,64.7126,65.2365,12577526.509256,0
+PG.US,D,20131118,000000,65.197,65.3105,64.7284,65.0283,11063832.05902,0
+PG.US,D,20131119,000000,64.83,65.0432,64.7512,64.8518,10305472.997444,0
+PG.US,D,20131120,000000,64.83,65.3431,64.7748,65.123,9989008.0717245,0
+PG.US,D,20131121,000000,65.2365,65.2779,64.9839,65.1044,9479134.5111151,0
+PG.US,D,20131122,000000,64.9958,65.3579,64.7678,65.3203,9670920.3165258,0
+PG.US,D,20131125,000000,65.3273,65.9883,65.2434,65.6765,12576488.547116,0
+PG.US,D,20131126,000000,65.5138,65.9468,65.0836,65.0836,9248704.8886717,0
+PG.US,D,20131127,000000,65.2681,65.2779,64.6031,64.8044,6379033.5245279,0
+PG.US,D,20131129,000000,65.1822,65.5186,64.7058,64.759,6443328.3864097,0
+PG.US,D,20131202,000000,64.6199,64.7058,63.8997,64.0842,9750491.6700269,0
+PG.US,D,20131203,000000,64.0516,64.5923,64.0014,64.4562,9797014.4711587,0
+PG.US,D,20131204,000000,64.1128,64.2007,63.5061,64.0921,8830655.5002678,0
+PG.US,D,20131205,000000,64.1207,64.1671,63.2832,63.5811,10646712.173822,0
+PG.US,D,20131206,000000,64.0014,64.9958,63.951,64.9909,9357094.8960931,0
+PG.US,D,20131209,000000,64.9357,65.3105,64.8518,65.1882,9617850.4475571,0
+PG.US,D,20131210,000000,64.9031,64.9218,64.1493,64.318,9594575.36292,0
+PG.US,D,20131211,000000,64.393,64.9781,64.2904,64.6031,12729136.895296,0
+PG.US,D,20131212,000000,64.4492,64.4926,62.999,63.2832,13233937.213218,0
+PG.US,D,20131213,000000,63.298,63.4065,62.7159,63.3364,9677915.4109897,0
+PG.US,D,20131216,000000,63.6057,63.8741,62.7435,62.8175,11509022.53558,0
+PG.US,D,20131217,000000,62.8875,62.9388,62.0519,62.2147,14847024.647479,0
+PG.US,D,20131218,000000,62.4445,63.3749,61.8812,63.3434,15653204.976496,0
+PG.US,D,20131219,000000,63.0365,63.2762,62.6754,62.9764,8378713.2016206,0
+PG.US,D,20131220,000000,63.0365,63.4686,62.9142,62.932,17174558.452058,0
+PG.US,D,20131223,000000,63.1579,63.1579,62.2936,62.5245,11254872.842777,0
+PG.US,D,20131224,000000,62.5373,62.7533,62.4732,62.5245,3770343.7524314,0
+PG.US,D,20131226,000000,62.6596,62.9694,62.5077,62.8658,6953854.7278965,0
+PG.US,D,20131227,000000,63.1233,63.4222,62.9458,63.0582,5209884.7277219,0
+PG.US,D,20131230,000000,63.0493,63.0927,62.7228,63.0493,5391458.1614874,0
+PG.US,D,20131231,000000,62.923,63.0493,62.3499,62.5956,7498383.4521964,0
+PG.US,D,20140102,000000,62.5373,62.561,61.7579,61.9296,9083836.1581036,0
+PG.US,D,20140103,000000,62.0993,62.1644,61.6593,61.8616,9006737.0601302,0
+PG.US,D,20140106,000000,61.9829,62.266,61.7461,62.0075,9376462.41818,0
+PG.US,D,20140107,000000,62.0589,62.7287,61.9898,62.6054,9309237.1377944,0
+PG.US,D,20140108,000000,62.2592,62.4011,61.5518,61.6977,17508576.493389,0
+PG.US,D,20140109,000000,61.9296,62.1309,61.538,61.8368,14096719.92884,0
+PG.US,D,20140110,000000,61.969,62.2009,61.6672,61.7461,10992302.884837,0
+PG.US,D,20140113,000000,61.5242,61.899,61.2775,61.5242,12180375.231643,0
+PG.US,D,20140114,000000,61.6504,62.2226,61.53,62.1841,11362687.105573,0
+PG.US,D,20140115,000000,62.0519,62.4239,61.7067,62.1239,10694796.986339,0
+PG.US,D,20140116,000000,62.0154,62.1525,61.7165,61.9464,15181686.346972,0
+PG.US,D,20140117,000000,61.8368,62.0075,61.3593,61.4245,17729568.161252,0
+PG.US,D,20140121,000000,61.976,62.0667,61.1591,61.6504,17187951.610028,0
+PG.US,D,20140122,000000,61.6514,61.8842,61.2449,61.3841,10914054.324884,0
+PG.US,D,20140123,000000,60.9805,61.1788,60.5228,60.6145,16359530.103974,0
+PG.US,D,20140124,000000,61.458,63.296,61.2449,61.3426,26061155.448974,0
+PG.US,D,20140127,000000,61.3919,61.4373,60.7546,60.794,13418227.188522,0
+PG.US,D,20140128,000000,60.9489,61.608,60.7645,61.2913,12986177.474841,0
+PG.US,D,20140129,000000,61.0486,61.0486,59.9486,60.1498,17351694.192219,0
+PG.US,D,20140130,000000,60.4704,60.4704,59.478,59.5559,12212313.853794,0
+PG.US,D,20140131,000000,58.9039,59.8006,58.308,59.3596,16775186.300372,0
+PG.US,D,20140203,000000,59.4316,59.4692,58.5704,58.6464,18463619.244225,0
+PG.US,D,20140204,000000,58.8811,59.1831,58.4155,58.9502,20133275.615139,0
+PG.US,D,20140205,000000,58.8486,59.4997,58.6266,59.2285,12564415.141789,0
+PG.US,D,20140206,000000,59.2925,59.6487,59.2501,59.5767,10094544.696895,0
+PG.US,D,20140207,000000,59.6487,59.9565,59.4603,59.8963,9424293.8219712,0
+PG.US,D,20140210,000000,59.992,60.4981,59.8006,60.4547,11570409.278926,0
+PG.US,D,20140211,000000,60.4626,61.2913,60.1498,61.0812,13572361.525471,0
+PG.US,D,20140212,000000,60.5297,60.8384,59.701,60.0344,14243144.558718,0
+PG.US,D,20140213,000000,59.6862,60.3699,59.6576,60.2731,9580090.5201597,0
+PG.US,D,20140214,000000,60.1913,61.7846,59.8499,61.5172,13963685.416028,0
+PG.US,D,20140218,000000,61.6919,61.6919,60.0896,60.4054,20346904.23907,0
+PG.US,D,20140219,000000,60.1498,61.173,60.0818,60.5376,11281292.222882,0
+PG.US,D,20140220,000000,60.3994,60.7714,60.0404,60.3699,10681242.660419,0
+PG.US,D,20140221,000000,60.4774,61.1186,60.362,60.4054,10449623.0306,0
+PG.US,D,20140224,000000,60.4547,61.0269,60.1272,60.3215,10118044.80848,0
+PG.US,D,20140225,000000,60.2209,60.6717,59.9653,60.5228,10561479.669388,0
+PG.US,D,20140226,000000,60.6047,61.0269,60.2919,60.3215,10030958.36581,0
+PG.US,D,20140227,000000,60.2505,60.6047,60.0818,60.579,8454184.4019402,0
+PG.US,D,20140228,000000,60.6047,61.1354,60.437,60.9411,10958268.065708,0
+PG.US,D,20140303,000000,60.6313,60.7467,59.9239,60.0265,11112430.784433,0
+PG.US,D,20140304,000000,60.4981,60.9875,60.3541,60.7783,10722198.578664,0
+PG.US,D,20140305,000000,60.6935,60.7467,60.0818,60.2919,11026230.258667,0
+PG.US,D,20140306,000000,60.4626,60.7783,60.3057,60.4774,8358334.0719007,0
+PG.US,D,20140307,000000,60.7467,60.8947,60.5168,60.725,7570817.8023473,0
+PG.US,D,20140310,000000,60.6559,60.873,60.5869,60.8384,6755026.1871815,0
+PG.US,D,20140311,000000,60.8858,61.5074,60.873,61.166,8518539.0682812,0
+PG.US,D,20140312,000000,60.9411,61.5518,60.9125,61.3919,9642022.5990831,0
+PG.US,D,20140313,000000,61.4511,61.7944,61.3515,61.3515,12490115.703418,0
+PG.US,D,20140314,000000,61.2834,61.3841,60.9489,61.1878,19168511.09195,0
+PG.US,D,20140317,000000,61.2193,61.9404,61.2193,61.8556,10909687.585723,0
+PG.US,D,20140318,000000,61.8635,62.0411,61.6001,61.8023,9942828.8928248,0
+PG.US,D,20140319,000000,61.7333,61.9098,60.8256,61.0319,11109571.320372,0
+PG.US,D,20140320,000000,60.9707,61.1502,60.5464,60.6787,11177248.681924,0
+PG.US,D,20140321,000000,61.236,61.7846,60.3373,60.3373,27428664.48717,0
+PG.US,D,20140324,000000,60.8178,61.8477,60.794,61.4373,14484221.402179,0
+PG.US,D,20140325,000000,61.608,61.971,61.5428,61.8319,11477917.121318,0
+PG.US,D,20140326,000000,62.0026,62.1219,61.458,61.5922,10674488.811062,0
+PG.US,D,20140327,000000,61.6307,62.3124,61.4994,61.7087,10499075.236601,0
+PG.US,D,20140328,000000,61.9336,62.2286,61.608,61.7944,8278225.491901,0
+PG.US,D,20140331,000000,61.9799,62.6242,61.6307,62.4435,10962439.173332,0
+PG.US,D,20140401,000000,62.4435,62.631,62.1417,62.2414,10613035.167813,0
+PG.US,D,20140402,000000,62.1042,62.2344,61.827,62.0795,8701907.6494595,0
+PG.US,D,20140403,000000,62.1989,62.4317,61.9256,62.0549,7289103.321999,0
+PG.US,D,20140404,000000,62.343,62.4149,61.7846,61.8023,11164538.713879,0
+PG.US,D,20140407,000000,61.9937,62.8105,61.9256,62.3558,17075204.999795,0
+PG.US,D,20140408,000000,62.3716,63.0454,61.9937,63.0246,15342304.906393,0
+PG.US,D,20140409,000000,63.3729,63.7152,63.001,63.1351,14914966.56774,0
+PG.US,D,20140410,000000,63.2042,63.6304,62.6695,62.8263,15750607.181572,0
+PG.US,D,20140411,000000,62.7376,63.2654,62.3647,62.5669,15271606.91283,0
+PG.US,D,20140414,000000,62.7543,62.9092,62.3716,62.6064,9171522.6726363,0
+PG.US,D,20140415,000000,62.7455,62.8263,62.3815,62.631,11626637.634252,0
+PG.US,D,20140416,000000,62.9724,63.4351,62.7771,63.2585,10714121.93576,0
+PG.US,D,20140417,000000,63.1193,63.4429,63.0168,63.3414,10809646.888996,0
+PG.US,D,20140421,000000,63.3828,63.3828,62.9802,63.1875,8254507.4488115,0
+PG.US,D,20140422,000000,63.1707,63.2733,62.8678,62.9478,11951515.729664,0
+PG.US,D,20140423,000000,63.0365,63.0365,61.9888,62.7563,12267080.547589,0
+PG.US,D,20140424,000000,62.6774,63.5525,62.4821,63.372,12201554.119301,0
+PG.US,D,20140425,000000,63.4134,63.7094,63.2309,63.5751,9600605.4769565,0
+PG.US,D,20140428,000000,63.6778,64.7994,63.6541,64.7708,14845461.622458,0
+PG.US,D,20140429,000000,64.6209,64.7778,64.3151,64.3822,9238061.7221927,0
+PG.US,D,20140430,000000,64.3388,64.6209,64.2233,64.464,7995521.7038877,0
+PG.US,D,20140501,000000,64.3822,64.4058,63.8514,64.3003,6802772.4456409,0
+PG.US,D,20140502,000000,64.2095,64.5055,63.8435,63.9747,8488944.9836603,0
+PG.US,D,20140505,000000,63.7547,63.9421,63.6235,63.8011,5843814.0231749,0
+PG.US,D,20140506,000000,63.8514,63.8514,63.3492,63.3552,5879230.4266772,0
+PG.US,D,20140507,000000,63.6067,64.1444,63.5811,64.1059,8502058.3783973,0
+PG.US,D,20140508,000000,64.0842,64.2865,63.8958,64.1602,5930371.3484259,0
+PG.US,D,20140509,000000,64.1937,64.6633,64.1444,64.3388,9351924.3444541,0
+PG.US,D,20140512,000000,64.4108,64.5923,63.8109,63.8277,10063579.16425,0
+PG.US,D,20140513,000000,63.9895,64.0201,63.5811,63.732,8374904.9752909,0
+PG.US,D,20140514,000000,63.8337,63.9658,63.3492,63.3877,8800329.5712472,0
+PG.US,D,20140515,000000,63.4499,63.5465,62.8195,62.8856,12039617.834506,0
+PG.US,D,20140516,000000,62.9674,63.0671,62.4722,62.7297,14801394.858696,0
+PG.US,D,20140519,000000,62.4821,62.5146,62.1181,62.4219,7776926.2689339,0
+PG.US,D,20140520,000000,62.4889,62.929,62.4505,62.6557,9036883.575773,0
+PG.US,D,20140521,000000,62.7385,62.998,62.4889,62.8569,8118257.6860878,0
+PG.US,D,20140522,000000,62.7623,62.998,62.5146,62.9842,7121230.1775791,0
+PG.US,D,20140523,000000,62.8708,63.1391,62.7859,62.8787,5727313.9228966,0
+PG.US,D,20140527,000000,62.9033,62.929,62.5146,62.5363,8969703.908958,0
+PG.US,D,20140528,000000,62.4979,62.6922,62.4889,62.5541,5379931.1053733,0
+PG.US,D,20140529,000000,62.5541,62.7859,62.5363,62.7859,4977111.5813834,0
+PG.US,D,20140530,000000,62.6705,63.1391,62.6064,63.0937,9517107.3018421,0
+PG.US,D,20140602,000000,62.9912,62.998,62.7001,62.7563,5546851.4329845,0
+PG.US,D,20140603,000000,62.5067,62.709,62.1595,62.4219,8926422.7122453,0
+PG.US,D,20140604,000000,62.4722,62.6478,62.195,62.3627,6950282.6784992,0
+PG.US,D,20140605,000000,62.561,62.7188,62.4505,62.561,7411741.9952484,0
+PG.US,D,20140606,000000,62.5442,62.6606,62.3351,62.4979,7070487.6143472,0
+PG.US,D,20140609,000000,62.4061,62.6606,62.3538,62.5442,8134533.6217213,0
+PG.US,D,20140610,000000,62.4979,62.709,62.4722,62.5906,7245673.1209555,0
+PG.US,D,20140611,000000,62.5146,62.709,62.3795,62.5235,9544686.2802762,0
+PG.US,D,20140612,000000,62.3351,62.4979,62.2324,62.2887,8357734.0000383,0
+PG.US,D,20140613,000000,62.2887,62.4297,62.0835,62.195,6676621.5274533,0
+PG.US,D,20140616,000000,62.1003,62.4297,61.7777,62.2324,6831105.5684426,0
+PG.US,D,20140617,000000,62.1003,62.3114,61.9681,62.1457,6834495.1635575,0
+PG.US,D,20140618,000000,62.0361,62.4297,61.7964,62.3114,12316087.767867,0
+PG.US,D,20140619,000000,62.3795,62.9201,62.3183,62.6606,15997490.125757,0
+PG.US,D,20140620,000000,62.8195,62.8649,62.34,62.4219,14936655.313755,0
+PG.US,D,20140623,000000,62.5067,62.5235,61.975,62.1003,8896175.8467471,0
+PG.US,D,20140624,000000,62.0223,62.0361,61.6307,61.7007,10445626.268179,0
+PG.US,D,20140625,000000,61.7283,61.975,61.4215,61.9434,16095243.048509,0
+PG.US,D,20140626,000000,61.8783,61.9217,61.3741,61.3979,9299210.2613363,0
+PG.US,D,20140627,000000,61.3821,61.8418,61.3159,61.7096,11492591.513806,0
+PG.US,D,20140630,000000,61.7007,62.0509,61.2508,61.3741,13193511.426026,0
+PG.US,D,20140701,000000,61.5922,62.0154,61.3081,61.9128,10790053.326325,0
+PG.US,D,20140702,000000,62.1319,62.3627,62.0361,62.1319,8044893.8327311,0
+PG.US,D,20140703,000000,62.4219,62.5836,62.195,62.4565,7044234.4703658,0
+PG.US,D,20140707,000000,62.2798,62.631,62.2098,62.6242,8546454.5735031,0
+PG.US,D,20140708,000000,62.4979,63.1391,62.4061,62.9112,11717031.56761,0
+PG.US,D,20140709,000000,62.9912,63.88,62.8649,63.7784,15520464.417806,0
+PG.US,D,20140710,000000,63.4203,63.9658,63.4035,63.732,11251310.929729,0
+PG.US,D,20140711,000000,63.3028,63.7004,63.2555,63.3808,9628633.4956526,0
+PG.US,D,20140714,000000,63.5367,63.8337,63.4893,63.5051,8715367.7073331,0
+PG.US,D,20140715,000000,63.6541,63.662,63.3256,63.4568,12342523.366131,0
+PG.US,D,20140716,000000,63.6826,63.9165,63.5653,63.7123,11365189.770149,0
+PG.US,D,20140717,000000,63.7518,63.9333,63.2812,63.288,7435428.615656,0
+PG.US,D,20140718,000000,63.4065,63.5653,63.1016,63.4065,8266397.3862208,0
+PG.US,D,20140721,000000,63.1756,63.288,62.9349,63.1943,5639502.7312709,0
+PG.US,D,20140722,000000,63.2013,63.4291,62.7919,63.0483,7715269.8987041,0
+PG.US,D,20140723,000000,63.2318,63.368,62.8323,62.9674,7484224.9998747,0
+PG.US,D,20140724,000000,63.0671,63.223,62.856,63.1756,7968759.7151851,0
+PG.US,D,20140725,000000,62.9902,63.1016,62.4761,62.628,7994942.9183582,0
+PG.US,D,20140728,000000,62.5097,62.6744,62.0667,62.3923,8584299.6462323,0
+PG.US,D,20140729,000000,62.2542,62.5788,61.9108,61.9108,8162319.3816756,0
+PG.US,D,20140730,000000,61.9493,62.196,61.5103,61.5261,10539771.664311,0
+PG.US,D,20140731,000000,61.2508,61.4097,60.8374,60.8632,14277397.309352,0
+PG.US,D,20140801,000000,62.3824,63.5011,62.0499,62.6981,23007465.763679,0
+PG.US,D,20140804,000000,62.5482,62.5482,61.9198,62.3558,15340237.091191,0
+PG.US,D,20140805,000000,62.1782,62.7671,62.1683,62.5097,10157824.910239,0
+PG.US,D,20140806,000000,62.4317,63.9984,62.4011,63.8337,16310436.724728,0
+PG.US,D,20140807,000000,63.7754,63.9017,62.9832,63.0849,10051767.276729,0
+PG.US,D,20140808,000000,63.0108,63.7833,63.003,63.7192,7895767.8658377,0
+PG.US,D,20140811,000000,63.9412,64.4443,63.7833,64.1385,10401875.758506,0
+PG.US,D,20140812,000000,64.1513,64.4344,63.9254,64.0921,8373343.9775408,0
+PG.US,D,20140813,000000,64.2657,64.393,63.8495,64.1385,6951782.8581553,0
+PG.US,D,20140814,000000,64.2243,64.5795,64.1059,64.5084,7534265.114119,0
+PG.US,D,20140815,000000,64.7284,64.7284,63.9017,64.3752,9429980.3137757,0
+PG.US,D,20140818,000000,64.539,65.2148,64.4009,64.8932,10734766.637824,0
+PG.US,D,20140819,000000,64.8241,65.2325,64.6406,65.0895,8732114.9831965,0
+PG.US,D,20140820,000000,64.908,65.2887,64.908,65.1842,5820676.7928847,0
+PG.US,D,20140821,000000,65.1783,65.7031,65.0895,65.5571,9027956.4931845,0
+PG.US,D,20140822,000000,65.4594,65.8531,65.4466,65.6419,8865340.0593704,0
+PG.US,D,20140825,000000,65.9162,65.9784,65.5779,65.7584,7097315.4893184,0
+PG.US,D,20140826,000000,65.8166,65.9873,65.5937,65.6331,6591195.4187538,0
+PG.US,D,20140827,000000,65.6745,65.8068,65.4594,65.5779,5397241.9622425,0
+PG.US,D,20140828,000000,65.3509,65.5078,65.1458,65.3569,5441233.7170221,0
+PG.US,D,20140829,000000,65.4032,65.4378,65.0185,65.42,6226533.1670432,0
+PG.US,D,20140902,000000,65.5009,65.7209,65.1053,65.3174,7023763.0998698,0
+PG.US,D,20140903,000000,65.5394,65.713,65.1526,65.2573,7434007.4995223,0
+PG.US,D,20140904,000000,65.274,65.9251,65.1616,65.8846,9457249.1199297,0
+PG.US,D,20140905,000000,65.6805,65.9636,65.3914,65.9429,7481328.0313226,0
+PG.US,D,20140908,000000,65.783,65.8068,65.4378,65.5857,6224380.2065098,0
+PG.US,D,20140909,000000,65.3756,65.5631,65.2,65.3263,6614310.3490762,0
+PG.US,D,20140910,000000,65.494,66.0889,65.4536,65.8402,8539370.2791677,0
+PG.US,D,20140911,000000,65.8166,65.9251,65.6271,65.7209,8060723.7690074,0
+PG.US,D,20140912,000000,65.5305,65.6331,65.2237,65.5394,8088805.5103533,0
+PG.US,D,20140915,000000,65.4772,66.3168,65.4466,66.0218,8903527.7406968,0
+PG.US,D,20140916,000000,65.7929,66.4776,65.7752,66.1866,9078464.9067539,0
+PG.US,D,20140917,000000,66.0978,66.5141,66.0681,66.2477,10515330.899536,0
+PG.US,D,20140918,000000,66.2635,66.4687,66.1786,66.2714,6744739.8201883,0
+PG.US,D,20140919,000000,66.5614,66.7301,66.2635,66.4934,14457973.326373,0
+PG.US,D,20140922,000000,66.6236,66.8682,66.5072,66.7587,10667577.848295,0
+PG.US,D,20140923,000000,66.6325,66.8446,66.4687,66.4687,9811741.5726609,0
+PG.US,D,20140924,000000,66.3839,67.2274,66.3839,67.0981,14848184.245807,0
+PG.US,D,20140925,000000,66.9264,67.0093,66.3839,66.3839,10432663.905042,0
+PG.US,D,20140926,000000,66.5466,66.7035,66.0129,66.5812,6965152.7025226,0
+PG.US,D,20140929,000000,66.2082,66.4934,65.8531,66.4687,8082476.3740205,0
+PG.US,D,20140930,000000,66.3897,66.4065,65.8679,65.9162,10264991.460333,0
+PG.US,D,20141001,000000,66.1362,66.153,65.3569,65.4466,11470440.550276,0
+PG.US,D,20141002,000000,65.4121,66.0978,65.2967,65.3756,11253491.258404,0
+PG.US,D,20141003,000000,65.6805,66.082,65.2405,65.9567,8513528.6709569,0
+PG.US,D,20141006,000000,65.783,66.0741,65.4861,65.783,7185908.1934542,0
+PG.US,D,20141007,000000,65.6331,66.0603,65.4289,65.4594,9383443.3217553,0
+PG.US,D,20141008,000000,65.6015,66.3425,65.5009,66.2635,10304066.072199,0
+PG.US,D,20141009,000000,66.2872,66.814,65.7495,65.8531,9865411.513492,0
+PG.US,D,20141010,000000,66.0504,67.1297,66.0504,66.6641,17446479.191976,0
+PG.US,D,20141013,000000,66.3671,66.4934,65.5779,65.6271,12797098.074621,0
+PG.US,D,20141014,000000,66.0504,66.0504,65.3569,65.7663,10431006.611976,0
+PG.US,D,20141015,000000,65.0106,65.7929,64.3604,65.2967,16881255.083867,0
+PG.US,D,20141016,000000,64.2727,65.1783,64.2105,64.7344,14368255.487495,0
+PG.US,D,20141017,000000,65.2967,65.713,64.5705,65.5482,14972967.770511,0
+PG.US,D,20141020,000000,65.5305,66.3839,65.2,66.2635,10871959.081007,0
+PG.US,D,20141021,000000,66.3987,66.6236,65.8531,66.6019,15739513.961197,0
+PG.US,D,20141022,000000,66.668,67.0961,66.5644,66.812,12298262.998103,0
+PG.US,D,20141023,000000,66.8179,66.892,65.2839,66.0209,18018518.981171,0
+PG.US,D,20141024,000000,67.4997,68.1913,67.3507,67.549,16976119.147146,0
+PG.US,D,20141027,000000,67.3901,68.5967,67.2846,68.1735,13006282.923137,0
+PG.US,D,20141028,000000,68.3738,68.7298,68.349,68.5898,11906481.958204,0
+PG.US,D,20141029,000000,68.7476,68.7476,68.1429,68.646,8675573.4146859,0
+PG.US,D,20141030,000000,68.3412,69.0071,67.9515,68.9607,7009983.7470018,0
+PG.US,D,20141031,000000,69.0702,69.2942,68.7782,69.2201,11800126.316032,0
+PG.US,D,20141103,000000,68.7398,69.3169,68.3738,69.3109,9830010.3145133,0
+PG.US,D,20141104,000000,69.3968,70.4928,69.3573,70.3073,13356418.773057,0
+PG.US,D,20141105,000000,70.3893,70.9841,70.0864,70.5945,10668216.438284,0
+PG.US,D,20141106,000000,70.6585,70.7533,70.2521,70.5156,8357157.2417786,0
+PG.US,D,20141107,000000,70.3893,70.7533,70.0005,70.6981,7533719.7785413,0
+PG.US,D,20141110,000000,70.5313,70.9921,70.0075,70.9516,7472219.5080864,0
+PG.US,D,20141111,000000,70.8973,71.2228,70.7296,71.1272,8001512.2861629,0
+PG.US,D,20141112,000000,71.0699,71.2939,70.9259,70.9753,7940854.3463122,0
+PG.US,D,20141113,000000,70.5708,71.2574,70.1663,70.2758,12848603.904935,0
+PG.US,D,20141114,000000,70.3577,70.5076,69.747,69.8891,9530244.0101817,0
+PG.US,D,20141117,000000,69.8032,69.9433,69.3021,69.674,11946315.782613,0
+PG.US,D,20141118,000000,69.7776,69.9433,69.3968,69.7628,8093359.7719714,0
+PG.US,D,20141119,000000,69.9907,70.4928,69.747,70.3823,8283418.3435079,0
+PG.US,D,20141120,000000,70.0637,70.4356,70.0637,70.1752,6968704.4792219,0
+PG.US,D,20141121,000000,70.778,70.9358,70.1663,70.2758,11326440.535086,0
+PG.US,D,20141124,000000,70.4998,70.5076,69.6888,69.8891,7021248.2716761,0
+PG.US,D,20141125,000000,70.0479,70.4524,69.8634,70.4356,8118649.9627952,0
+PG.US,D,20141126,000000,70.4593,70.4998,70.1564,70.4998,5572351.4462331,0
+PG.US,D,20141128,000000,70.6675,71.8316,70.5708,71.7289,9659349.6741108,0
+PG.US,D,20141201,000000,71.5208,71.9184,71.0088,71.4518,8503721.7532727,0
+PG.US,D,20141202,000000,71.7457,72.317,71.4814,72.238,9370732.3400747,0
+PG.US,D,20141203,000000,72.0525,72.1561,71.1015,71.3847,8151335.6338694,0
+PG.US,D,20141204,000000,71.7843,72.1345,71.4695,71.8474,8082063.8246151,0
+PG.US,D,20141205,000000,71.6451,71.7201,70.7612,71.6875,8047484.6835425,0
+PG.US,D,20141208,000000,71.6579,72.1808,71.6451,71.9924,5955481.112237,0
+PG.US,D,20141209,000000,71.7763,72.0082,71.285,71.95,7188127.0402563,0
+PG.US,D,20141210,000000,72.1403,72.2568,71.3561,71.3847,7934121.7832881,0
+PG.US,D,20141211,000000,71.3847,72.4038,71.3709,71.7113,8155179.3374206,0
+PG.US,D,20141212,000000,71.3709,72.1561,71.0167,71.0315,8288632.4814476,0
+PG.US,D,20141215,000000,71.1193,71.8642,70.6161,70.7533,8209667.2816183,0
+PG.US,D,20141216,000000,70.7059,72.1483,70.1002,70.8816,11064310.494694,0
+PG.US,D,20141217,000000,70.9673,72.309,70.9092,71.9411,9348371.55412,0
+PG.US,D,20141218,000000,72.1897,72.971,71.8217,72.971,10999082.075066,0
+PG.US,D,20141219,000000,73.0934,73.5531,72.7846,73.0144,17697720.766242,0
+PG.US,D,20141222,000000,73.0559,73.5531,72.971,73.4485,9023130.5774124,0
+PG.US,D,20141223,000000,73.561,74.146,73.5305,73.999,7073377.4874549,0
+PG.US,D,20141224,000000,74.1628,74.4726,73.8787,73.8787,3035986.5517181,0
+PG.US,D,20141226,000000,73.8855,74.4104,73.8155,74.1322,3969681.1378677,0
+PG.US,D,20141229,000000,73.8619,74.1105,73.3716,73.4811,5871591.6740501,0
+PG.US,D,20141230,000000,73.2039,73.6261,73.0559,73.2907,5963215.146545,0
+PG.US,D,20141231,000000,73.0056,73.414,72.2074,72.2498,7201399.575673,0
+PG.US,D,20150102,000000,72.1403,72.1808,71.3265,71.7389,9147011.9670527,0
+PG.US,D,20150105,000000,71.5692,72.1808,71.2673,71.3935,10874397.886584,0
+PG.US,D,20150106,000000,71.6362,71.8316,70.7986,71.0699,9822270.1983958,0
+PG.US,D,20150107,000000,71.3403,71.6787,71.0393,71.4459,7547794.0991661,0
+PG.US,D,20150108,000000,71.88,72.3643,71.4912,72.2568,8612610.4690663,0
+PG.US,D,20150109,000000,72.3248,72.3248,71.4814,71.585,6143603.6411092,0
+PG.US,D,20150112,000000,71.7714,71.88,70.9999,71.3265,6619895.4773904,0
+PG.US,D,20150113,000000,72.0082,72.5794,71.2052,71.6274,8485583.7703228,0
+PG.US,D,20150114,000000,71.1746,71.5149,70.9358,71.3767,8091491.6428456,0
+PG.US,D,20150115,000000,71.7763,71.7843,70.8668,71.2772,8532770.5023159,0
+PG.US,D,20150116,000000,71.4616,72.4491,71.285,72.3791,11114134.704704,0
+PG.US,D,20150120,000000,72.3791,72.8073,71.7843,72.3308,12449143.567013,0
+PG.US,D,20150121,000000,72.2173,72.8447,71.5998,72.4787,8730862.1304566,0
+PG.US,D,20150122,000000,72.7264,73.2453,71.7911,73.1891,9027168.8988651,0
+PG.US,D,20150123,000000,72.8447,72.8447,71.8543,71.9578,8444459.5886831,0
+PG.US,D,20150126,000000,71.8543,71.8543,70.8884,71.5584,11730422.698309,0
+PG.US,D,20150127,000000,69.5783,69.6661,68.714,69.091,18047935.679685,0
+PG.US,D,20150128,000000,69.2035,69.4274,67.91,68.0245,17196801.656364,0
+PG.US,D,20150129,000000,68.5385,68.7881,68.0245,68.4359,15090138.897095,0
+PG.US,D,20150130,000000,67.9712,68.0758,67.3014,67.3339,18383300.8418,0
+PG.US,D,20150202,000000,67.5648,68.0156,66.8456,67.9978,12866892.919485,0
+PG.US,D,20150203,000000,68.6608,68.6984,67.9978,68.6608,13454443.349963,0
+PG.US,D,20150204,000000,68.6125,69.082,68.3402,68.5325,11532754.769558,0
+PG.US,D,20150205,000000,68.8907,69.3228,68.7802,69.2587,8176010.5483072,0
+PG.US,D,20150206,000000,69.1472,69.1857,68.0245,68.3876,10552565.764053,0
+PG.US,D,20150209,000000,68.1488,68.2425,67.5736,67.9396,11030431.775339,0
+PG.US,D,20150210,000000,68.1627,68.355,67.7571,68.2139,8837395.1587363,0
+PG.US,D,20150211,000000,68.6608,68.8601,68.0156,68.4102,8993799.0242314,0
+PG.US,D,20150212,000000,68.7496,68.8207,68.2287,68.724,7604265.7268684,0
+PG.US,D,20150213,000000,68.5701,68.8207,68.3027,68.6214,7851104.0711176,0
+PG.US,D,20150217,000000,68.7496,68.7496,67.9022,68.2928,12906796.684702,0
+PG.US,D,20150218,000000,68.5059,69.011,68.3184,68.9085,10179791.392216,0
+PG.US,D,20150219,000000,68.7881,68.94,67.9396,68.0669,9102715.1081674,0
+PG.US,D,20150220,000000,67.8617,67.9396,67.254,67.7975,11993993.113898,0
+PG.US,D,20150223,000000,67.8676,68.3027,67.621,68.2139,9913361.5125668,0
+PG.US,D,20150224,000000,68.3116,68.4941,67.91,68.3027,8139552.1281249,0
+PG.US,D,20150225,000000,68.4615,68.5325,68.0926,68.2672,7480673.2231755,0
+PG.US,D,20150226,000000,68.2346,68.5059,67.8143,68.0373,9970098.7126136,0
+PG.US,D,20150227,000000,67.91,68.206,67.5559,68.0068,9620272.0213398,0
+PG.US,D,20150302,000000,67.9189,68.2287,67.7709,68.2287,9057048.8285284,0
+PG.US,D,20150303,000000,68.0827,68.2514,67.5352,68.0324,7630473.2572791,0
+PG.US,D,20150304,000000,67.9347,68.0926,67.2698,67.3823,9225795.7262345,0
+PG.US,D,20150305,000000,67.5993,67.7098,67.1731,67.6062,7403393.6981893,0
+PG.US,D,20150306,000000,67.3753,67.3981,65.8008,66.0317,14193895.079697,0
+PG.US,D,20150309,000000,66.1333,66.4717,66.0475,66.3779,9171713.235998,0
+PG.US,D,20150310,000000,65.8788,66.2072,65.1388,65.1388,12119379.751369,0
+PG.US,D,20150311,000000,65.1132,65.3273,64.5538,65.0155,12601453.361136,0
+PG.US,D,20150312,000000,65.1783,65.5927,65.1132,65.122,8703284.1656574,0
+PG.US,D,20150313,000000,65.491,65.7298,64.8271,65.3697,9379271.2004956,0
+PG.US,D,20150316,000000,65.5611,67.0626,65.497,66.7509,19551185.635883,0
+PG.US,D,20150317,000000,66.593,66.5999,65.8482,66.1856,9400295.0020137,0
+PG.US,D,20150318,000000,66.1924,67.1395,65.5186,66.9028,15782703.930768,0
+PG.US,D,20150319,000000,66.6709,66.9028,66.4017,66.6058,11588733.770697,0
+PG.US,D,20150320,000000,67.0941,67.7345,66.9196,67.694,28266357.711679,0
+PG.US,D,20150323,000000,67.4059,67.9396,67.3901,67.7887,12381883.82304,0
+PG.US,D,20150324,000000,67.8143,67.988,66.9965,67.0389,9361993.7935781,0
+PG.US,D,20150325,000000,67.3981,67.3981,66.1924,66.3119,10618067.865104,0
+PG.US,D,20150326,000000,65.9655,65.9903,65.4644,65.6252,9152811.9859663,0
+PG.US,D,20150327,000000,65.568,65.9369,65.497,65.7495,8063478.8286731,0
+PG.US,D,20150330,000000,65.9833,66.2635,65.6252,66.079,8032684.6003274,0
+PG.US,D,20150331,000000,66.1106,66.2477,65.4556,65.4556,10827823.390071,0
+PG.US,D,20150401,000000,65.854,65.862,65.0658,65.7584,9257464.7215013,0
+PG.US,D,20150402,000000,65.6795,65.9745,65.4328,65.8482,7723485.4095909,0
+PG.US,D,20150406,000000,65.3341,66.4884,65.1132,66.3335,8582855.216496,0
+PG.US,D,20150407,000000,66.2477,66.5338,65.7663,65.8176,7924227.6930024,0
+PG.US,D,20150408,000000,65.8176,66.445,65.7209,66.1204,8166127.6080053,0
+PG.US,D,20150409,000000,66.0079,66.2635,65.5128,66.2152,7742494.1049222,0
+PG.US,D,20150410,000000,66.1333,66.8071,66.079,66.5861,8764747.9452557,0
+PG.US,D,20150413,000000,66.3039,67.0626,66.2546,66.6463,10378093.856417,0
+PG.US,D,20150414,000000,66.6137,67.0044,66.3434,66.7815,8502994.9770474,0
+PG.US,D,20150415,000000,66.9817,67.2618,66.6877,66.7114,8768146.6630847,0
+PG.US,D,20150416,000000,66.7509,67.1563,66.5861,66.7035,9533749.1596755,0
+PG.US,D,20150417,000000,66.2882,66.4806,65.5266,65.9291,11934609.31312,0
+PG.US,D,20150420,000000,66.3779,67.0863,66.1422,66.2004,9283487.7703597,0
+PG.US,D,20150421,000000,66.6137,66.9442,66.223,66.3691,9634545.0144055,0
+PG.US,D,20150422,000000,66.4806,66.5762,65.9833,66.3779,8451627.0010805,0
+PG.US,D,20150423,000000,65.564,66.1106,65.1458,65.1842,18092770.778703,0
+PG.US,D,20150424,000000,65.2434,65.6529,65.1458,65.2247,10910096.080588,0
+PG.US,D,20150427,000000,65.1793,65.3894,64.7984,64.9011,11415185.284457,0
+PG.US,D,20150428,000000,64.9455,65.0826,64.5735,64.759,10425752.942275,0
+PG.US,D,20150429,000000,64.4186,64.6732,64.1967,64.2983,14726158.821674,0
+PG.US,D,20150430,000000,64.3832,64.5419,63.6718,64.026,11684784.800448,0
+PG.US,D,20150501,000000,64.2273,64.6811,64.1237,64.6554,10174220.454791,0
+PG.US,D,20150504,000000,64.8054,65.2,64.6643,64.7018,8945797.3297765,0
+PG.US,D,20150505,000000,64.8241,64.9455,64.2431,64.4778,8182936.7155977,0
+PG.US,D,20150506,000000,64.6949,64.8863,64.0339,64.7422,9109646.3436325,0
+PG.US,D,20150507,000000,64.7166,64.8646,64.4186,64.5825,8971428.1019276,0
+PG.US,D,20150508,000000,65.1388,65.3983,65.0826,65.1931,8605037.6027079,0
+PG.US,D,20150511,000000,65.1842,65.2158,64.6288,64.6377,6504351.2348253,0
+PG.US,D,20150512,000000,64.4443,64.6554,63.9067,64.3832,7830802.9912852,0
+PG.US,D,20150513,000000,64.5499,64.8951,64.0586,64.1789,8022065.7610861,0
+PG.US,D,20150514,000000,64.5094,64.9781,64.4936,64.8794,6996613.9026344,0
+PG.US,D,20150515,000000,65.0886,65.3203,65.0067,65.2681,9257553.9213727,0
+PG.US,D,20150518,000000,65.2,65.3283,64.8241,65.0145,6942784.8211236,0
+PG.US,D,20150519,000000,65.0244,65.1842,64.689,65.0886,7115029.7728789,0
+PG.US,D,20150520,000000,65.1704,65.2247,64.7836,64.8054,6813902.1568731,0
+PG.US,D,20150521,000000,64.5577,64.8863,64.2904,64.7512,7520173.5617008,0
+PG.US,D,20150522,000000,64.5913,64.7422,64.3585,64.3832,7455474.2594929,0
+PG.US,D,20150526,000000,64.399,64.4778,63.5673,63.728,8291811.2405027,0
+PG.US,D,20150527,000000,63.7922,64.3752,63.6876,63.9293,10052021.699089,0
+PG.US,D,20150528,000000,63.9619,63.9796,63.6314,63.88,7206665.4089927,0
+PG.US,D,20150529,000000,63.7586,63.8099,62.9644,63.1253,15587125.103551,0
+PG.US,D,20150601,000000,63.1885,63.6718,63.0266,63.4953,9423076.446453,0
+PG.US,D,20150602,000000,63.1795,63.3907,62.9468,63.2466,9165613.1811531,0
+PG.US,D,20150603,000000,63.4785,63.5603,63.0266,63.2624,7433364.854994,0
+PG.US,D,20150604,000000,63.1411,63.4873,62.8589,62.9329,9580124.9837463,0
+PG.US,D,20150605,000000,62.8431,62.9073,62.3054,62.3499,11722534.591496,0
+PG.US,D,20150608,000000,62.3933,62.7939,62.0855,62.5778,13556103.835265,0
+PG.US,D,20150609,000000,62.7859,63.88,62.6666,63.5347,14316580.380153,0
+PG.US,D,20150610,000000,63.8001,64.2529,63.6245,64.0506,11776847.176856,0
+PG.US,D,20150611,000000,64.3308,64.3684,63.8099,63.9451,9479329.1290163,0
+PG.US,D,20150612,000000,63.7448,63.8711,63.2703,63.5121,8077258.1815411,0
+PG.US,D,20150615,000000,63.076,63.1795,62.7543,62.9073,9348399.9358972,0
+PG.US,D,20150616,000000,64.098,64.098,63.2378,63.6965,10289334.916157,0
+PG.US,D,20150617,000000,63.7448,64.5735,63.7448,64.4867,11556129.190415,0
+PG.US,D,20150618,000000,64.6732,65.4022,64.6643,65.0826,13303017.445475,0
+PG.US,D,20150619,000000,64.9919,65.3894,64.8054,64.8557,19371115.422678,0
+PG.US,D,20150622,000000,65.1625,65.3727,64.689,64.7836,8578459.0819227,0
+PG.US,D,20150623,000000,64.689,64.7836,64.1148,64.2529,8929563.9668089,0
+PG.US,D,20150624,000000,64.2608,64.2983,64.0182,64.026,10982404.740011,0
+PG.US,D,20150625,000000,64.1878,64.3388,63.9293,63.9293,7271808.6832882,0
+PG.US,D,20150626,000000,64.0506,64.2125,63.8435,63.8889,9565970.5859643,0
+PG.US,D,20150629,000000,63.5998,63.9125,63.0188,63.0671,9892693.4968996,0
+PG.US,D,20150630,000000,63.5515,63.6245,62.9152,63.002,10495265.996636,0
+PG.US,D,20150701,000000,63.1253,64.2351,62.9073,64.1967,11012583.691971,0
+PG.US,D,20150702,000000,64.4276,64.7018,64.2351,64.3684,8199206.5694218,0
+PG.US,D,20150706,000000,64.1059,64.5973,64.0182,64.4591,8197590.8353869,0
+PG.US,D,20150707,000000,64.469,65.8936,64.469,65.8058,14517405.781626,0
+PG.US,D,20150708,000000,65.3983,65.7811,65.1388,65.2158,8350834.1872552,0
+PG.US,D,20150709,000000,65.8314,66.0307,64.8409,64.9543,12939658.72825,0
+PG.US,D,20150710,000000,65.4092,65.5147,65.0323,65.1842,8559216.2369288,0
+PG.US,D,20150713,000000,65.6459,66.0652,65.5009,65.9597,9106240.5303592,0
+PG.US,D,20150714,000000,66.0652,66.4026,66.0169,66.0652,7599403.3202399,0
+PG.US,D,20150715,000000,65.9597,66.2891,65.9014,66.152,8287575.2602441,0
+PG.US,D,20150716,000000,66.3957,66.4746,66.1106,66.2734,8225162.7183767,0
+PG.US,D,20150717,000000,65.9458,66.3365,65.7091,66.224,7236414.5797537,0
+PG.US,D,20150720,000000,66.1017,66.3138,66.0307,66.1866,6225188.0735272,0
+PG.US,D,20150721,000000,66.0475,66.1342,65.5216,65.7357,9329025.318366,0
+PG.US,D,20150722,000000,65.784,66.0031,65.494,65.6233,7521430.4689803,0
+PG.US,D,20150723,000000,65.6233,65.6735,65.0619,65.5147,6627794.7341876,0
+PG.US,D,20150724,000000,65.3618,65.5414,65.1378,65.1832,6972562.3736618,0
+PG.US,D,20150727,000000,64.8094,65.0027,64.4778,64.9227,10609667.872666,0
+PG.US,D,20150728,000000,65.0619,65.4861,64.8754,65.1378,10654503.985319,0
+PG.US,D,20150729,000000,65.1596,65.7495,65.0786,65.4516,10989075.471306,0
+PG.US,D,20150730,000000,64.4591,64.5272,62.635,62.8303,27181989.338141,0
+PG.US,D,20150731,000000,63.0237,63.1145,62.2354,62.268,14629729.706105,0
+PG.US,D,20150803,000000,62.1171,62.5846,61.7087,62.0263,11715241.488371,0
+PG.US,D,20150804,000000,61.7273,61.977,61.4975,61.6277,16467254.153264,0
+PG.US,D,20150805,000000,61.7421,62.1397,61.4975,61.5152,13420274.731026,0
+PG.US,D,20150806,000000,61.7087,61.7087,61.094,61.4886,11520674.268786,0
+PG.US,D,20150807,000000,61.3673,61.4718,61.164,61.2805,12373288.199065,0
+PG.US,D,20150810,000000,61.6593,62.1081,61.54,62.0105,11289966.91038,0
+PG.US,D,20150811,000000,61.7343,62.0647,61.5448,61.8773,9228075.3911307,0
+PG.US,D,20150812,000000,61.6119,62.0499,61.164,62.0174,12914146.551382,0
+PG.US,D,20150813,000000,62.0993,62.1171,61.4008,61.5232,7326441.5772768,0
+PG.US,D,20150814,000000,61.4886,61.5448,61.1976,61.3939,6881535.9321245,0
+PG.US,D,20150817,000000,61.5448,61.5448,60.6855,61.3169,10696382.311326,0
+PG.US,D,20150818,000000,61.3583,61.54,60.8888,60.9943,9171356.4365122,0
+PG.US,D,20150819,000000,60.8316,60.8316,60.0946,60.1755,12151451.159692,0
+PG.US,D,20150820,000000,59.8776,60.6707,59.6388,60.0078,13175401.824853,0
+PG.US,D,20150821,000000,59.7108,59.9979,58.3148,58.3238,19417044.233757,0
+PG.US,D,20150824,000000,55.665,57.6973,52.7873,56.1306,29183374.962774,0
+PG.US,D,20150825,000000,58.599,58.6404,55.45,55.5447,26454026.146393,0
+PG.US,D,20150826,000000,56.7502,57.641,55.9767,57.5592,21512005.591708,0
+PG.US,D,20150827,000000,57.9646,58.2508,56.8459,58.0318,16547191.428966,0
+PG.US,D,20150828,000000,57.7791,57.8601,57.3116,57.8127,12342004.385062,0
+PG.US,D,20150831,000000,57.641,57.641,57.0719,57.3727,11727358.479998,0
+PG.US,D,20150901,000000,56.3191,56.7355,55.6285,55.9373,19015370.117207,0
+PG.US,D,20150902,000000,56.546,56.7077,56.1978,56.6733,10966996.475855,0
+PG.US,D,20150903,000000,56.9752,57.204,56.5854,56.7729,10430820.103153,0
+PG.US,D,20150904,000000,56.2441,56.2441,55.6137,55.8218,14162031.466529,0
+PG.US,D,20150908,000000,57.0797,57.1882,56.472,56.8124,11310162.572182,0
+PG.US,D,20150909,000000,57.1882,57.2662,55.5062,55.5979,13636077.601823,0
+PG.US,D,20150910,000000,55.3039,55.9767,55.003,55.4677,15508961.688929,0
+PG.US,D,20150911,000000,55.2546,55.6216,54.9853,55.5447,13908168.632404,0
+PG.US,D,20150914,000000,55.3927,55.45,54.6617,55.2546,11963734.084781,0
+PG.US,D,20150915,000000,55.2221,56.621,55.1264,56.3823,13602939.849581,0
+PG.US,D,20150916,000000,56.9258,57.1241,56.5854,56.913,10721389.698013,0
+PG.US,D,20150917,000000,56.8301,57.8601,56.7157,57.0255,13585627.979078,0
+PG.US,D,20150918,000000,56.3733,57.4635,56.3191,56.7798,22430392.263557,0
+PG.US,D,20150921,000000,56.9505,57.5454,56.838,57.3559,9537184.3683609,0
+PG.US,D,20150922,000000,56.8794,57.3559,56.8124,56.984,12573322.965315,0
+PG.US,D,20150923,000000,56.9752,57.2287,56.7956,57.0413,7752814.9355021,0
+PG.US,D,20150924,000000,56.6821,58.1117,56.621,57.9331,16534381.111064,0
+PG.US,D,20150925,000000,58.7707,59.5727,58.4116,58.9956,18575636.037329,0
+PG.US,D,20150928,000000,58.7046,58.9956,58.2508,58.2685,11341081.477621,0
+PG.US,D,20150929,000000,58.2685,58.7855,57.9262,58.678,11126634.850324,0
+PG.US,D,20150930,000000,59.1515,59.3152,58.086,58.4047,13600850.748047,0
+PG.US,D,20151001,000000,58.2606,58.599,57.9646,58.4116,10528375.3671,0
+PG.US,D,20151002,000000,57.9331,58.7933,57.8769,58.7933,11191055.402934,0
+PG.US,D,20151005,000000,59.2383,59.6122,58.8595,59.4435,11316907.298826,0
+PG.US,D,20151006,000000,59.5421,59.8973,58.9325,59.5895,10902828.318335,0
+PG.US,D,20151007,000000,59.8519,59.9723,59.5244,59.8519,9945111.5986258,0
+PG.US,D,20151008,000000,59.8154,60.434,59.6645,60.4014,8445487.4144745,0
+PG.US,D,20151009,000000,60.5573,60.8158,60.3373,60.4676,8474433.7863925,0
+PG.US,D,20151012,000000,60.6363,60.6945,60.0078,60.3472,7705690.035238,0
+PG.US,D,20151013,000000,60.2703,60.3047,59.7986,60.1676,10334622.096342,0
+PG.US,D,20151014,000000,60.2465,60.5731,59.9979,60.2465,10444124.061252,0
+PG.US,D,20151015,000000,60.5967,60.7596,60.1006,60.2979,10602156.838036,0
+PG.US,D,20151016,000000,60.6629,60.9223,60.3551,60.8088,11798675.804487,0
+PG.US,D,20151019,000000,60.6017,61.0427,60.507,61.02,8982133.1001357,0
+PG.US,D,20151020,000000,60.7832,60.9312,60.2081,60.4251,10509167.999327,0
+PG.US,D,20151021,000000,60.4113,61.0595,60.2081,60.2791,10157733.683098,0
+PG.US,D,20151022,000000,60.502,61.9365,60.2989,61.3111,17189660.598474,0
+PG.US,D,20151023,000000,62.8767,64.2637,62.5097,63.1016,20083149.341928,0
+PG.US,D,20151026,000000,63.074,63.8119,63.074,63.4765,13995740.606192,0
+PG.US,D,20151027,000000,63.1707,63.37,62.9191,63.3128,11503884.420257,0
+PG.US,D,20151028,000000,63.3936,63.5149,62.0016,62.6744,12425447.823891,0
+PG.US,D,20151029,000000,62.8678,63.2299,62.4515,63.0927,10047862.755083,0
+PG.US,D,20151030,000000,63.0562,63.1885,62.5659,62.5659,11655501.901742,0
+PG.US,D,20151102,000000,62.7228,62.8836,62.2976,62.7455,8732141.3377039,0
+PG.US,D,20151103,000000,62.5008,63.4203,62.2226,63.1155,9782358.3240998,0
+PG.US,D,20151104,000000,63.1016,63.1885,62.6744,63.1253,7784011.5769042,0
+PG.US,D,20151105,000000,63.1489,63.2871,62.2226,62.5748,8375640.8742303,0
+PG.US,D,20151106,000000,62.1545,62.2532,61.1887,61.903,11577130.691966,0
+PG.US,D,20151109,000000,61.5922,61.9523,61.3801,61.7619,10507438.738183,0
+PG.US,D,20151110,000000,61.7471,62.4515,61.6248,62.0657,7997320.90584,0
+PG.US,D,20151111,000000,62.271,62.6064,62.191,62.2226,6464999.9006306,0
+PG.US,D,20151112,000000,61.9848,62.262,61.1582,61.1582,9373871.5673686,0
+PG.US,D,20151113,000000,61.1404,61.4215,60.578,60.5859,10338529.658893,0
+PG.US,D,20151116,000000,60.8217,61.6977,60.6244,61.6819,9046700.6298062,0
+PG.US,D,20151117,000000,61.7057,62.262,61.3268,61.4926,10696216.075202,0
+PG.US,D,20151118,000000,61.4215,62.2226,61.2824,62.1723,7870480.7159186,0
+PG.US,D,20151119,000000,62.3686,63.0414,62.271,62.4367,9643419.3879791,0
+PG.US,D,20151120,000000,62.706,62.9606,61.9927,62.1091,11637807.89088,0
+PG.US,D,20151123,000000,62.1091,62.3054,61.7619,62.2314,11501321.951223,0
+PG.US,D,20151124,000000,61.9454,62.8225,61.9365,62.6252,8651291.7905904,0
+PG.US,D,20151125,000000,62.6892,62.8619,62.1545,62.1723,5208450.4343345,0
+PG.US,D,20151127,000000,62.1624,62.559,61.8458,62.0105,2917660.8949799,0
+PG.US,D,20151130,000000,61.9108,62.1003,61.3051,61.3051,10908391.146683,0
+PG.US,D,20151201,000000,61.3268,62.4367,61.3268,62.2078,10244366.017331,0
+PG.US,D,20151202,000000,62.0341,62.633,61.97,62.0825,9893412.1640457,0
+PG.US,D,20151203,000000,62.1181,62.4209,61.5774,62.0431,13646642.718414,0
+PG.US,D,20151204,000000,62.2384,63.8119,62.191,63.7537,14601613.501173,0
+PG.US,D,20151207,000000,63.5149,64.3003,63.5149,64.1977,11548444.824217,0
+PG.US,D,20151208,000000,63.6314,64.3003,63.361,63.6886,10147935.888127,0
+PG.US,D,20151209,000000,63.5673,64.7048,63.4351,63.6472,12307767.852586,0
+PG.US,D,20151210,000000,63.8218,64.3348,63.5426,63.7202,10967596.547717,0
+PG.US,D,20151211,000000,63.4923,64.1641,63.1637,63.7132,14991650.075404,0
+PG.US,D,20151214,000000,63.589,64.3269,63.4351,64.1316,14865484.966327,0
+PG.US,D,20151215,000000,64.4749,65.5305,64.2865,65.2721,17229336.295837,0
+PG.US,D,20151216,000000,65.5147,66.5388,65.3687,66.3434,17216151.946658,0
+PG.US,D,20151217,000000,66.3335,66.3779,65.6953,65.7682,12042003.931068,0
+PG.US,D,20151218,000000,65.492,65.6311,64.0014,64.0014,26053857.277674,0
+PG.US,D,20151221,000000,64.4098,64.6959,64.0162,64.6742,11116045.406495,0
+PG.US,D,20151222,000000,64.8439,65.3263,64.614,65.201,12051374.985743,0
+PG.US,D,20151223,000000,65.492,65.8827,65.123,65.4664,10076915.558666,0
+PG.US,D,20151224,000000,65.2553,65.6549,65.201,65.3598,3049526.6867491,0
+PG.US,D,20151228,000000,65.3174,65.5028,65.0964,65.4664,5066130.0121783,0
+PG.US,D,20151229,000000,65.713,66.0307,65.4082,65.8284,5378256.5805139,0
+PG.US,D,20151230,000000,65.9084,65.9439,65.5305,65.5897,4630603.5307811,0
+PG.US,D,20151231,000000,65.4565,65.564,64.9691,65.05,6198789.9797548,0
+PG.US,D,20160104,000000,64.1888,64.3003,63.5149,64.1977,14061778.920107,0
+PG.US,D,20160105,000000,64.2559,64.683,64.0644,64.4028,9698631.0674973,0
+PG.US,D,20160106,000000,63.6245,64.1276,63.1707,63.7784,11659653.750304,0
+PG.US,D,20160107,000000,62.9516,63.5673,62.3124,63.222,14615154.649838,0
+PG.US,D,20160108,000000,63.37,63.4686,61.9858,62.2314,11811416.181579,0
+PG.US,D,20160111,000000,62.3963,63.1085,61.9266,62.8047,12462610.720331,0
+PG.US,D,20160112,000000,63.074,63.0927,62.0499,62.6744,10696958.055951,0
+PG.US,D,20160113,000000,63.0474,63.0661,62.0825,62.1328,11280207.633536,0
+PG.US,D,20160114,000000,62.338,63.0336,62.1545,62.3765,15653010.358595,0
+PG.US,D,20160115,000000,61.0259,61.9927,61.0013,61.4215,20767789.777931,0
+PG.US,D,20160119,000000,62.0923,63,62.0263,62.854,16428258.60492,0
+PG.US,D,20160120,000000,62.2118,62.8708,61.5261,62.6576,21531086.255118,0
+PG.US,D,20160121,000000,62.8165,63.7715,62.3114,63.3926,15382534.048414,0
+PG.US,D,20160122,000000,63.955,64.4246,63.2536,63.9205,11448788.295118,0
+PG.US,D,20160125,000000,63.7892,63.9205,63.2604,63.5011,11944268.240109,0
+PG.US,D,20160126,000000,64.4482,65.7535,64.0694,65.12,19816379.894586,0
+PG.US,D,20160127,000000,64.8863,65.9774,64.5735,65.1112,13088245.441374,0
+PG.US,D,20160128,000000,65.6085,66.1007,64.9563,65.9567,11972784.830828,0
+PG.US,D,20160129,000000,66.0849,67.7551,65.9626,67.4997,24075843.032993,0
+PG.US,D,20160201,000000,67.1041,67.26,66.5408,67.0291,11599013.042247,0
+PG.US,D,20160202,000000,66.1786,66.5496,65.9488,66.2852,11032967.889866,0
+PG.US,D,20160203,000000,66.5022,67.1267,66.1195,67.0103,12282970.288325,0
+PG.US,D,20160204,000000,66.8061,67.0103,66.3779,66.6818,10038555.559406,0
+PG.US,D,20160205,000000,66.5842,67.0951,66.5742,67.0951,12050955.340894,0
+PG.US,D,20160208,000000,66.3434,68.35,66.3434,68.2672,20002504.549065,0
+PG.US,D,20160209,000000,67.614,68.5819,66.9482,68.284,17314273.832514,0
+PG.US,D,20160210,000000,68.5059,68.5819,67.3082,67.4435,12809274.870708,0
+PG.US,D,20160211,000000,66.4243,66.9226,65.7978,66.0218,14935417.665539,0
+PG.US,D,20160212,000000,66.4017,66.9472,65.9301,66.9226,11256894.030773,0
+PG.US,D,20160216,000000,67.7493,67.7493,66.7972,67.3172,11306103.978032,0
+PG.US,D,20160217,000000,67.4641,68.4408,67.3507,68.1301,13175552.856454,0
+PG.US,D,20160218,000000,67.9426,68.0235,67.1041,67.7404,9319488.027566,0
+PG.US,D,20160219,000000,67.7216,67.9702,67.26,67.5825,9330460.6253883,0
+PG.US,D,20160222,000000,67.8143,68.3116,67.5164,67.8637,8368619.4252589,0
+PG.US,D,20160223,000000,67.7551,68.1379,67.4385,67.6012,7068443.1127484,0
+PG.US,D,20160224,000000,67.1425,67.4583,66.6483,67.3921,8179800.5292086,0
+PG.US,D,20160225,000000,67.5065,68.0373,67.3172,68.0373,8215841.331811,0
+PG.US,D,20160226,000000,68.1853,68.2928,66.89,67.0103,11231990.034847,0
+PG.US,D,20160229,000000,67.0103,67.2214,66.2773,66.3434,13368606.719128,0
+PG.US,D,20160301,000000,66.5496,67.2342,66.5408,67.1199,11459811.574686,0
+PG.US,D,20160302,000000,67.4069,68.3027,66.8061,68.2119,14639676.505406,0
+PG.US,D,20160303,000000,68.2031,68.5237,67.9051,68.4497,10586082.615749,0
+PG.US,D,20160304,000000,68.2672,69.1925,67.9702,68.9874,11378066.987953,0
+PG.US,D,20160307,000000,68.7298,69.16,68.5819,68.6638,8214444.542915,0
+PG.US,D,20160308,000000,68.5553,69.2015,68.3116,68.6332,9425688.5835975,0
+PG.US,D,20160309,000000,68.8275,69.1531,68.3194,68.5463,10831182.576139,0
+PG.US,D,20160310,000000,68.6874,68.7733,67.549,67.986,12568947.10344,0
+PG.US,D,20160311,000000,68.3757,68.4152,67.2905,67.549,13440318.347593,0
+PG.US,D,20160314,000000,67.401,67.6328,66.6631,67.0705,14993937.849379,0
+PG.US,D,20160315,000000,66.9314,67.3082,66.7321,67.183,11252308.346473,0
+PG.US,D,20160316,000000,67.183,67.5914,66.5022,67.2116,11484466.216426,0
+PG.US,D,20160317,000000,67.1692,68.7703,67.1593,68.3757,14597199.12117,0
+PG.US,D,20160318,000000,68.4665,68.9952,68.1202,68.7042,40706352.21006,0
+PG.US,D,20160321,000000,68.6786,69.3011,68.5059,68.8453,10438948.441439,0
+PG.US,D,20160322,000000,68.8147,68.8453,68.1567,68.3658,8720861.608506,0
+PG.US,D,20160323,000000,68.35,68.9874,68.2336,68.4329,6770708.132762,0
+PG.US,D,20160324,000000,68.1379,68.6786,68.1113,68.4921,8042650.6586913,0
+PG.US,D,20160328,000000,68.572,68.9538,68.1853,68.2672,6037199.3444622,0
+PG.US,D,20160329,000000,68.3027,68.6568,67.8883,68.4152,8140204.9090023,0
+PG.US,D,20160330,000000,68.6568,68.8789,68.2928,68.3194,8380873.2575984,0
+PG.US,D,20160331,000000,68.3757,68.5819,67.8814,68.0136,8252843.0603011,0
+PG.US,D,20160401,000000,67.7551,69.0949,67.6989,69.02,9716355.4874069,0
+PG.US,D,20160404,000000,69.1186,69.1186,68.6085,68.7575,6763212.3026561,0
+PG.US,D,20160405,000000,68.7131,69.0456,68.5671,68.7131,6364685.5224793,0
+PG.US,D,20160406,000000,68.6964,69.2774,68.649,69.2517,7614529.7938937,0
+PG.US,D,20160407,000000,68.7812,69.1432,68.4763,68.7812,8055163.9815658,0
+PG.US,D,20160408,000000,68.9469,68.9538,68.3915,68.7486,6598830.1168414,0
+PG.US,D,20160411,000000,68.6085,68.8621,68.3027,68.358,8570277.0209877,0
+PG.US,D,20160412,000000,68.3422,68.7575,68.1301,68.4408,8565734.9229884,0
+PG.US,D,20160413,000000,68.6253,68.9371,67.623,68.1379,14196987.679786,0
+PG.US,D,20160414,000000,68.2672,68.6144,67.9268,68.3204,8288068.9004417,0
+PG.US,D,20160415,000000,68.352,68.6678,68.1893,68.5582,8761595.5407082,0
+PG.US,D,20160418,000000,68.5493,69.1354,68.3274,69.0002,6748405.1239966,0
+PG.US,D,20160419,000000,69.0692,69.7243,69.019,69.375,7923406.6487312,0
+PG.US,D,20160420,000000,69.383,69.4264,67.8755,67.9367,10951540.570857,0
+PG.US,D,20160421,000000,67.5095,67.7364,67.1031,67.3092,10564821.623663,0
+PG.US,D,20160422,000000,66.9758,67.4375,66.5684,67.4375,9631700.7548684,0
+PG.US,D,20160425,000000,67.4089,67.8755,66.9926,67.8193,9210067.1534484,0
+PG.US,D,20160426,000000,67.8943,67.8943,65.9853,66.2694,16457735.107892,0
+PG.US,D,20160427,000000,66.2034,66.7696,65.8936,66.5526,9229784.3795768,0
+PG.US,D,20160428,000000,66.2102,66.8624,66.1352,66.4421,9142045.1560292,0
+PG.US,D,20160429,000000,66.3701,66.7696,66.1195,66.7449,11272956.089442,0
+PG.US,D,20160502,000000,66.6601,67.7265,66.6601,67.4523,9427571.9172468,0
+PG.US,D,20160503,000000,67.3092,68.057,67.2214,67.5598,9133082.596219,0
+PG.US,D,20160504,000000,67.3694,68.1192,67.3694,67.9762,8841583.4981544,0
+PG.US,D,20160505,000000,67.9762,68.3846,67.4089,67.7265,7682414.950601,0
+PG.US,D,20160506,000000,67.8281,68.5177,67.617,68.4171,7559844.19089,0
+PG.US,D,20160509,000000,68.4872,68.9193,68.281,68.4092,8066133.5384834,0
+PG.US,D,20160510,000000,68.4349,68.8759,68.4092,68.7082,7470315.901739,0
+PG.US,D,20160511,000000,68.726,69.0476,68.4171,68.4349,7170673.2608657,0
+PG.US,D,20160512,000000,68.7082,68.9272,68.4014,68.6539,5906889.4822687,0
+PG.US,D,20160513,000000,68.6608,68.6608,67.475,67.6684,7886127.1842776,0
+PG.US,D,20160516,000000,67.4849,68.2189,67.2688,68.0028,7798600.8240596,0
+PG.US,D,20160517,000000,68.0116,68.36,66.9156,67.1593,12229966.305625,0
+PG.US,D,20160518,000000,67.1356,67.2846,66.156,66.52,10016252.550641,0
+PG.US,D,20160519,000000,66.3454,66.8328,66.1876,66.8031,7487860.9082709,0
+PG.US,D,20160520,000000,67.0083,67.0617,66.4687,66.6601,7834562.5631395,0
+PG.US,D,20160523,000000,66.6867,66.9206,66.52,66.812,6747219.1711604,0
+PG.US,D,20160524,000000,66.894,67.7937,66.894,67.4523,7554093.8400867,0
+PG.US,D,20160525,000000,67.546,68.1291,67.4849,67.8755,7263192.7866147,0
+PG.US,D,20160526,000000,67.8755,67.9762,67.5519,67.6585,5546192.5702977,0
+PG.US,D,20160527,000000,67.7039,68.0294,67.6112,67.8351,5188388.5723391,0
+PG.US,D,20160531,000000,67.9594,68.1587,67.261,67.5095,8040476.4118249,0
+PG.US,D,20160601,000000,67.4375,68.1439,67.3605,68.1369,7416646.9745428,0
+PG.US,D,20160602,000000,67.9199,68.2672,67.7532,68.2672,6225128.269068,0
+PG.US,D,20160603,000000,68.2514,68.717,68.1291,68.7012,7570368.7620853,0
+PG.US,D,20160606,000000,68.646,69.0002,68.5039,68.9538,6345133.5188401,0
+PG.US,D,20160607,000000,68.9439,69.0524,68.5177,68.576,7587368.4330395,0
+PG.US,D,20160608,000000,68.6194,68.9351,68.3274,68.8503,5651697.7727859,0
+PG.US,D,20160609,000000,68.794,69.3603,68.6678,69.2863,7376241.4600492,0
+PG.US,D,20160610,000000,68.9538,69.4264,68.8187,69.3109,8211577.98341,0
+PG.US,D,20160613,000000,69.1097,69.4777,68.7546,68.7861,7391068.9114067,0
+PG.US,D,20160614,000000,68.7703,69.453,68.5355,69.4362,8232249.0399818,0
+PG.US,D,20160615,000000,69.4777,69.5595,68.9923,69.1038,8493152.5821417,0
+PG.US,D,20160616,000000,68.8679,69.6513,68.8601,69.4856,7958222.980371,0
+PG.US,D,20160617,000000,69.4008,69.5093,68.6036,69.2517,14093774.305813,0
+PG.US,D,20160620,000000,69.5763,69.7243,69.1699,69.1777,7391868.669345,0
+PG.US,D,20160621,000000,69.2163,69.7934,69.2163,69.4856,7916360.8725221,0
+PG.US,D,20160622,000000,69.5595,69.7766,69.383,69.6177,5919569.0412673,0
+PG.US,D,20160623,000000,69.817,70.1515,69.6177,70.1515,8816816.3429405,0
+PG.US,D,20160624,000000,68.8187,69.8259,68.3037,68.5267,14874062.344875,0
+PG.US,D,20160627,000000,68.1675,68.2189,67.475,67.6684,11546747.999391,0
+PG.US,D,20160628,000000,67.8439,68.717,67.4375,68.6924,11104788.9909,0
+PG.US,D,20160629,000000,69.1097,69.9029,69.0692,69.9029,9514866.1550721,0
+PG.US,D,20160630,000000,69.9029,70.6418,69.8259,70.5352,13167564.399785,0
+PG.US,D,20160701,000000,70.408,70.7996,70.4001,70.6231,11440709.624944,0
+PG.US,D,20160705,000000,70.3774,71.6008,70.3517,71.1775,13675916.494406,0
+PG.US,D,20160706,000000,71.1183,71.2258,70.5925,70.8342,10024231.884595,0
+PG.US,D,20160707,000000,71.0029,71.0097,70.4119,70.6695,9490202.3906182,0
+PG.US,D,20160708,000000,70.7928,71.5584,70.6151,71.4527,8195582.8246445,0
+PG.US,D,20160711,000000,71.3186,71.6008,70.7345,71.436,7390083.6582813,0
+PG.US,D,20160712,000000,71.218,71.5918,70.9673,71.436,7977663.484171,0
+PG.US,D,20160713,000000,71.4824,71.7714,71.1499,71.5514,9088837.4327138,0
+PG.US,D,20160714,000000,72.0101,72.3841,71.5159,71.5336,13614725.382596,0
+PG.US,D,20160715,000000,71.8513,72.0417,71.4695,71.654,10193063.927633,0
+PG.US,D,20160718,000000,71.6609,71.6807,71.3897,71.583,5740069.5045129,0
+PG.US,D,20160719,000000,71.3659,71.7921,71.2762,71.7833,7295358.4629839,0
+PG.US,D,20160720,000000,71.6797,71.9766,71.4735,71.6343,7490669.6905864,0
+PG.US,D,20160721,000000,71.3777,71.6717,71.2614,71.581,6516506.7445791,0
+PG.US,D,20160722,000000,71.7833,72.1858,71.7427,71.9668,7343717.9705594,0
+PG.US,D,20160725,000000,71.8069,72.0338,71.4892,72.0338,6674897.3344838,0
+PG.US,D,20160726,000000,71.9342,72.2686,71.506,71.5898,6401782.5326504,0
+PG.US,D,20160727,000000,71.5652,71.6175,70.7928,70.9072,9224370.5555612,0
+PG.US,D,20160728,000000,70.8786,71.3472,70.8648,71.2042,7039701.4950807,0
+PG.US,D,20160729,000000,71.2712,72.0269,71.1972,71.8592,8957948.7849908,0
+PG.US,D,20160801,000000,71.7339,72.6908,71.7151,72.5468,12405634.302447,0
+PG.US,D,20160802,000000,73.0618,73.1673,72.4047,72.8409,15576848.872907,0
+PG.US,D,20160803,000000,72.6306,72.8073,71.7517,72.1769,9752814.9212241,0
+PG.US,D,20160804,000000,72.3052,72.6484,72.0338,72.246,6627235.2077213,0
+PG.US,D,20160805,000000,72.2686,72.5735,71.8069,72.02,8015590.6613273,0
+PG.US,D,20160808,000000,71.877,72.1207,71.4735,72.0032,6417700.6551633,0
+PG.US,D,20160809,000000,72.0851,72.4887,71.9342,72.1956,4953442.1927691,0
+PG.US,D,20160810,000000,72.4215,72.8921,72.2045,72.4639,7107544.0791221,0
+PG.US,D,20160811,000000,72.7915,73.045,72.5389,72.8161,8797678.9159765,0
+PG.US,D,20160812,000000,72.974,73.4229,72.8537,73.0756,9604113.6673549,0
+PG.US,D,20160815,000000,73.4781,73.5225,73.0362,73.0618,8184098.3411963,0
+PG.US,D,20160816,000000,73.0263,73.3804,72.5972,72.6908,9613265.7768919,0
+PG.US,D,20160817,000000,72.5824,73.1348,72.1769,73.0096,8054009.4514115,0
+PG.US,D,20160818,000000,72.9918,73.4288,72.9918,73.415,8436170.0824484,0
+PG.US,D,20160819,000000,73.2108,73.3874,73.0845,73.3026,7332755.5090861,0
+PG.US,D,20160822,000000,73.1605,73.2197,72.6908,72.9188,7052524.9902354,0
+PG.US,D,20160823,000000,73.1515,73.4604,73.0717,73.3804,6440163.8182432,0
+PG.US,D,20160824,000000,73.3104,73.4229,72.6751,73.3026,6790763.9129479,0
+PG.US,D,20160825,000000,73.2946,73.8343,73.0756,73.7978,12619212.244632,0
+PG.US,D,20160826,000000,73.7712,74.3029,73.1811,73.5315,19543449.574305,0
+PG.US,D,20160829,000000,73.3716,74.2191,73.3104,74.1342,10641629.808419,0
+PG.US,D,20160830,000000,73.6458,74.1342,73.4288,73.4959,13890379.339861,0
+PG.US,D,20160831,000000,73.6725,73.7564,73.0638,73.3026,13578996.779544,0
+PG.US,D,20160901,000000,73.345,74.1421,73.0263,74.1421,35485998.661063,0
+PG.US,D,20160902,000000,74.2861,74.6137,73.9161,74.0504,20804531.002252,0
+PG.US,D,20160906,000000,74.0928,74.4202,73.78,74.4202,17230240.458171,0
+PG.US,D,20160907,000000,74.1421,74.2259,73.639,73.8412,20911085.316864,0
+PG.US,D,20160908,000000,73.8412,74.0336,73.5739,73.6982,27940819.739945,0
+PG.US,D,20160909,000000,73.1279,73.1851,72.4047,72.4047,26147228.256742,0
+PG.US,D,20160912,000000,72.238,74.2043,72.169,74.0928,19175820.413233,0
+PG.US,D,20160913,000000,73.5037,73.8067,73.0529,73.0845,23442946.631505,0
+PG.US,D,20160914,000000,73.1447,73.5472,72.9356,73.0529,30248466.027733,0
+PG.US,D,20160915,000000,72.8319,74.1105,72.8319,73.9329,16545823.021846,0
+PG.US,D,20160916,000000,73.5639,73.9744,73.2946,73.9251,28011602.87884,0
+PG.US,D,20160919,000000,73.8155,74.6797,73.2542,74.1943,22837212.604508,0
+PG.US,D,20160920,000000,74.3029,74.6788,74.0336,74.368,40476234.787166,0
+PG.US,D,20160921,000000,74.3364,74.5465,72.5735,73.7149,65945313.925823,0
+PG.US,D,20160922,000000,73.6902,74.9757,73.6902,74.7123,62757340.929516,0
+PG.US,D,20160923,000000,74.4114,74.6689,73.4535,73.6814,57497780.996115,0
+PG.US,D,20160926,000000,73.3972,74.2417,72.7136,73.7564,71793920.414818,0
+PG.US,D,20160927,000000,73.9329,74.5633,73.5965,74.1855,77596299.070438,0
+PG.US,D,20160928,000000,74.7044,75.2914,74.2763,75.1098,106959831.41902,0
+PG.US,D,20160929,000000,74.8544,74.9501,73.4959,74.075,88830574.851991,0
+PG.US,D,20160930,000000,74.1342,75.7452,74.1263,75.3506,147362080.99463,0
+PG.US,D,20161003,000000,75.0132,75.102,74.2259,74.437,31908435.089882,0
+PG.US,D,20161004,000000,74.1263,74.4558,73.8412,74.1766,27765705.18778,0
+PG.US,D,20161005,000000,74.2861,74.7202,74.0582,74.5959,76913864.303983,0
+PG.US,D,20161006,000000,74.5771,75.3349,74.2763,74.9077,72611099.696165,0
+PG.US,D,20161007,000000,74.7291,75.6041,74.1342,75.5607,24340797.060224,0
+PG.US,D,20161010,000000,75.7195,75.84,74.5367,74.7754,18447712.271696,0
+PG.US,D,20161011,000000,74.5771,74.8228,74.0504,74.3364,13963023.512437,0
+PG.US,D,20161012,000000,74.5032,74.7291,74.1598,74.3591,20359648.670702,0
+PG.US,D,20161013,000000,73.9251,74.3591,73.5472,74.0838,13290150.364019,0
+PG.US,D,20161014,000000,74.3029,74.6876,74.0662,74.2417,8777025.091198,0
+PG.US,D,20161017,000000,74.2417,74.4292,73.639,73.7416,9059142.9982375,0
+PG.US,D,20161018,000000,74.0582,74.1105,73.41,73.4229,12802362.894306,0
+PG.US,D,20161019,000000,73.3094,73.4535,72.2854,72.3702,15115683.510279,0
+PG.US,D,20161020,000000,72.237,72.3574,71.7349,71.8543,12023234.453573,0
+PG.US,D,20161021,000000,71.4143,71.7971,71.2712,71.3481,16168976.878605,0
+PG.US,D,20161024,000000,71.3965,71.6619,71.1203,71.1528,12494241.197471,0
+PG.US,D,20161025,000000,74.0217,74.5199,73.5817,73.5817,24528772.612036,0
+PG.US,D,20161026,000000,73.5315,74.2309,73.4219,73.9438,9997347.2460696,0
+PG.US,D,20161027,000000,74.0385,74.1144,73.1417,73.2522,7798903.9008954,0
+PG.US,D,20161028,000000,73.4959,73.7997,73.1417,73.4703,8298527.5853683,0
+PG.US,D,20161031,000000,73.6143,74.005,73.344,73.4377,9700514.4011466,0
+PG.US,D,20161101,000000,73.2522,73.5975,73.1653,73.4781,10122868.696982,0
+PG.US,D,20161102,000000,73.414,73.9537,73.2364,73.3864,9187658.7266532,0
+PG.US,D,20161103,000000,73.4377,73.5886,73.1575,73.269,8155444.9097652,0
+PG.US,D,20161104,000000,73.344,73.3794,71.9726,71.9825,11084565.960956,0
+PG.US,D,20161107,000000,72.7777,73.2443,72.4215,73.2364,10474655.758158,0
+PG.US,D,20161108,000000,73.414,74.1914,73.2611,73.9961,9065451.8618723,0
+PG.US,D,20161109,000000,72.1345,73.2197,71.3304,72.7027,14151037.582374,0
+PG.US,D,20161110,000000,72.3476,72.5083,69.528,70.191,26096165.38488,0
+PG.US,D,20161111,000000,69.9423,71.1154,69.9265,70.7129,10526100.770377,0
+PG.US,D,20161114,000000,70.6971,70.8845,70.0203,70.2235,15202965.584485,0
+PG.US,D,20161115,000000,71.5584,71.5584,70.119,70.7474,11186080.482832,0
+PG.US,D,20161116,000000,71.0513,71.2357,70.3685,70.3843,10097370.711004,0
+PG.US,D,20161117,000000,70.4504,70.6447,70.1624,70.2797,10736606.385173,0
+PG.US,D,20161118,000000,70.1534,70.3053,69.3672,69.375,17210932.740544,0
+PG.US,D,20161121,000000,69.4619,70.0104,69.1324,69.9197,13570866.413988,0
+PG.US,D,20161122,000000,70.2314,70.3774,69.9335,70.0203,8772375.547899,0
+PG.US,D,20161123,000000,69.8753,70.1624,69.8151,69.9503,12717943.325065,0
+PG.US,D,20161125,000000,70.2166,70.6093,70.1811,70.6093,4589667.8852334,0
+PG.US,D,20161128,000000,70.3331,70.5264,70.0153,70.2797,8237398.3052879,0
+PG.US,D,20161129,000000,70.5787,70.626,69.9591,70.1278,7308196.1490272,0
+PG.US,D,20161130,000000,69.8151,70.0785,69.5981,69.7668,14319889.89811,0
+PG.US,D,20161201,000000,69.5537,69.6473,68.6796,69.2577,14778142.074027,0
+PG.US,D,20161202,000000,69.673,69.9503,69.4372,69.7125,10723880.198969,0
+PG.US,D,20161205,000000,69.8496,70.2896,69.7904,70.2166,10161953.445198,0
+PG.US,D,20161206,000000,70.4238,70.4326,69.894,70.1466,8650387.6282571,0
+PG.US,D,20161207,000000,70.0025,71.3077,69.9769,71.2209,10117891.74961,0
+PG.US,D,20161208,000000,70.8914,71.2209,70.6447,70.6447,8873234.247993,0
+PG.US,D,20161209,000000,70.6625,71.4054,70.6171,71.3787,9377889.6161231,0
+PG.US,D,20161212,000000,71.2446,72.0703,71.2446,72.0259,8835124.616554,0
+PG.US,D,20161213,000000,71.6372,72.2222,71.5159,72.0663,13709698.918445,0
+PG.US,D,20161214,000000,72.1591,72.5399,71.212,71.3787,14509474.088512,0
+PG.US,D,20161215,000000,71.1962,71.7467,70.7375,71.6461,10342937.957085,0
+PG.US,D,20161216,000000,71.8286,72.0171,71.1962,71.6461,24448640.718433,0
+PG.US,D,20161219,000000,71.7003,71.8948,71.3383,71.6678,7593845.5600681,0
+PG.US,D,20161220,000000,71.5504,71.6678,71.2288,71.5504,8840190.7637981,0
+PG.US,D,20161221,000000,71.2288,71.6787,71.1706,71.3077,7198558.3570405,0
+PG.US,D,20161222,000000,71.068,71.584,70.9575,71.4695,9288327.8770203,0
+PG.US,D,20161223,000000,71.6461,72.0663,71.5326,71.8809,6236296.4984265,0
+PG.US,D,20161227,000000,71.8267,71.8632,71.4241,71.575,4464863.0741967,0
+PG.US,D,20161228,000000,71.4054,71.6017,71.0207,71.1282,4957224.0645913,0
+PG.US,D,20161229,000000,71.2712,71.4814,71.1528,71.3639,4394877.6659708,0
+PG.US,D,20161230,000000,71.212,71.4508,71.0019,71.1341,7339797.2307556,0
+PG.US,D,20170103,000000,70.9673,71.3965,70.6447,71.2357,10373042.913697,0
+PG.US,D,20170104,000000,71.4508,71.577,71.2673,71.4912,9557507.7481612,0
+PG.US,D,20170105,000000,71.4143,72.2746,71.3867,71.9638,8094534.5748237,0
+PG.US,D,20170106,000000,71.8642,72.1275,71.5928,71.9392,5664601.345098,0
+PG.US,D,20170109,000000,71.1203,71.6274,70.8588,71.4054,12987435.395756,0
+PG.US,D,20170110,000000,71.3561,71.434,70.4238,70.6349,12890228.822216,0
+PG.US,D,20170111,000000,70.553,70.8588,70.4544,70.8588,11021383.056562,0
+PG.US,D,20170112,000000,70.8214,70.9673,70.5362,70.9319,7729152.6423322,0
+PG.US,D,20170113,000000,70.9417,71.0857,70.5945,71.0779,7988386.7278072,0
+PG.US,D,20170117,000000,70.9841,72.4047,70.9673,72.0911,15535619.273237,0
+PG.US,D,20170118,000000,72.314,72.7382,72.1345,72.4245,12337910.313689,0
+PG.US,D,20170119,000000,72.167,72.4827,71.869,72.2302,16464458.548203,0
+PG.US,D,20170120,000000,74.0948,75.0171,73.6952,74.5722,26883166.727903,0
+PG.US,D,20170123,000000,74.2663,74.4864,74.0602,74.1549,11014282.544068,0
+PG.US,D,20170124,000000,74.3759,74.9994,74.3759,74.9225,10207015.598435,0
+PG.US,D,20170125,000000,74.9067,74.9559,74.2387,74.3266,9477485.3271282,0
+PG.US,D,20170126,000000,74.2921,74.3848,73.8402,73.8501,7669737.4188722,0
+PG.US,D,20170127,000000,73.7218,74.0602,73.3528,73.9507,10902955.022699,0
+PG.US,D,20170130,000000,74.002,74.068,73.7622,73.9763,8619075.4324761,0
+PG.US,D,20170131,000000,73.8737,74.7528,73.7869,74.7005,11383457.498366,0
+PG.US,D,20170201,000000,74.2161,74.6926,73.9763,74.4706,9723228.9456824,0
+PG.US,D,20170202,000000,74.7084,75.3407,74.4026,74.8366,10550376.312664,0
+PG.US,D,20170203,000000,75.1444,75.1848,74.5219,74.5387,8398631.1274598,0
+PG.US,D,20170206,000000,74.6167,74.8573,74.3009,74.5298,8765707.8575087,0
+PG.US,D,20170207,000000,74.734,75.2815,74.5939,75.0497,7793655.299369,0
+PG.US,D,20170208,000000,75.104,75.3319,74.879,75.3229,7992552.7672575,0
+PG.US,D,20170209,000000,75.2569,75.7057,75.0675,75.614,11625531.758572,0
+PG.US,D,20170210,000000,75.5174,75.6663,75.0103,75.0132,12958373.469459,0
+PG.US,D,20170213,000000,75.0773,75.3437,74.734,75.3071,8084629.3345539,0
+PG.US,D,20170214,000000,75.0408,75.2302,74.3848,74.9225,23540247.473091,0
+PG.US,D,20170215,000000,76.5848,77.7282,76.5848,77.7025,30304519.024221,0
+PG.US,D,20170216,000000,77.5319,77.7025,77.2073,77.4223,14546789.030187,0
+PG.US,D,20170217,000000,77.2684,77.9067,77.1303,77.6759,14175437.801753,0
+PG.US,D,20170221,000000,77.2408,78.2816,77.2408,78.1721,10575999.989371,0
+PG.US,D,20170222,000000,77.9837,78.2816,77.8131,77.9748,7915377.6466664,0
+PG.US,D,20170223,000000,78.1199,78.2816,77.523,77.7114,8925932.1129524,0
+PG.US,D,20170224,000000,77.5743,77.89,77.3208,77.6444,7785764.1516511,0
+PG.US,D,20170227,000000,77.2004,77.523,76.7979,77.5062,13884768.870674,0
+PG.US,D,20170228,000000,77.5151,78.2718,77.305,77.6602,12354666.712267,0
+PG.US,D,20170301,000000,77.6444,78.3586,77.3523,78.1633,10305230.738702,0
+PG.US,D,20170302,000000,77.9432,78.0991,77.4963,77.523,8243800.4233337,0
+PG.US,D,20170303,000000,77.4313,77.448,76.6588,77.1747,9776145.7557808,0
+PG.US,D,20170306,000000,76.6538,77.1846,76.4023,77.0633,7611896.3704163,0
+PG.US,D,20170307,000000,76.8679,77.1669,76.8077,76.9952,6288990.3088463,0
+PG.US,D,20170308,000000,76.7623,77.0465,76.5444,76.8679,6463514.925498,0
+PG.US,D,20170309,000000,76.8679,77.1669,76.8294,77.0386,6552159.3250138,0
+PG.US,D,20170310,000000,77.4313,77.7381,77.305,77.6602,7898455.0119649,0
+PG.US,D,20170313,000000,77.6522,78.0182,77.4717,77.8653,8516991.2477847,0
+PG.US,D,20170314,000000,77.8219,78.1011,77.448,77.6009,7840425.4274171,0
+PG.US,D,20170315,000000,77.6009,78.2619,77.3691,77.9432,9211650.4511665,0
+PG.US,D,20170316,000000,77.9748,78.2155,77.6828,77.9748,7741062.8524395,0
+PG.US,D,20170317,000000,77.9837,78.4523,77.5319,77.6009,43399781.860027,0
+PG.US,D,20170320,000000,77.5664,77.9512,77.5496,77.7873,9115078.4130763,0
+PG.US,D,20170321,000000,77.8565,78.2422,77.6276,77.7627,9628766.2818249,0
+PG.US,D,20170322,000000,77.8653,78.2816,77.3878,77.592,9144519.4388268,0
+PG.US,D,20170323,000000,77.523,77.9916,77.2586,77.4036,8010889.4226484,0
+PG.US,D,20170324,000000,77.4036,77.5279,76.9252,77.232,10849517.204261,0
+PG.US,D,20170327,000000,77.1303,77.3562,76.9014,77.1669,11804543.736939,0
+PG.US,D,20170328,000000,76.8926,77.6522,76.861,77.3947,13902936.249036,0
+PG.US,D,20170329,000000,77.2231,77.4885,77.0801,77.2586,4987124.2669527,0
+PG.US,D,20170330,000000,77.1747,77.23,76.8334,76.9162,4329423.2057603,0
+PG.US,D,20170331,000000,76.7713,77.0386,76.6094,76.6183,8141102.9895261,0
+PG.US,D,20170403,000000,76.6272,76.7979,76.2809,76.4743,8170533.8789276,0
+PG.US,D,20170404,000000,76.5354,76.714,76.2533,76.6726,6661367.3358018,0
+PG.US,D,20170405,000000,76.7475,77.1747,76.5444,76.7239,7401808.3732014,0
+PG.US,D,20170406,000000,76.5522,76.5848,76.1596,76.2356,8480183.1235609,0
+PG.US,D,20170407,000000,76.2888,76.4141,76.0501,76.0915,5557348.6360375,0
+PG.US,D,20170410,000000,76.0057,76.4733,75.6831,76.3105,6977166.3033901,0
+PG.US,D,20170411,000000,76.4545,76.5926,76.1428,76.5778,6079951.4237557,0
+PG.US,D,20170412,000000,76.492,77.1057,76.3737,77.0129,7371761.193779,0
+PG.US,D,20170413,000000,76.788,77.2073,76.569,76.7713,5906515.4509896,0
+PG.US,D,20170417,000000,76.9429,77.2507,76.8679,77.0801,8128528.8485574,0
+PG.US,D,20170418,000000,77.0889,77.7114,77.0386,77.4313,8311522.3848217,0
+PG.US,D,20170419,000000,77.4223,77.7213,76.9054,76.9922,8047641.7969524,0
+PG.US,D,20170420,000000,77.0761,77.0761,76.7437,76.7575,8122519.0072189,0
+PG.US,D,20170421,000000,76.6203,76.7169,76.1408,76.1507,10544297.544153,0
+PG.US,D,20170424,000000,76.5798,77.0396,76.4841,76.9478,9629643.0760158,0
+PG.US,D,20170425,000000,76.9754,77.5506,76.8808,77.3326,10510927.669518,0
+PG.US,D,20170426,000000,77.2063,77.3326,75.2815,75.3911,13899811.212631,0
+PG.US,D,20170427,000000,75.2569,75.8242,74.9549,75.3496,9912138.0552392,0
+PG.US,D,20170428,000000,75.2026,75.2648,74.8859,75.0389,9653683.4550044,0
+PG.US,D,20170501,000000,75.0852,75.2707,74.8248,74.8336,5290846.7883097,0
+PG.US,D,20170502,000000,75.0053,75.0053,73.9142,74.0878,14934870.302691,0
+PG.US,D,20170503,000000,74.1549,74.44,73.8116,74.2663,7123353.7427004,0
+PG.US,D,20170504,000000,74.6295,74.9639,74.1549,74.2851,6966530.2323555,0
+PG.US,D,20170505,000000,74.3601,74.4222,74.0118,74.3285,5244064.4966428,0
+PG.US,D,20170508,000000,74.1825,74.4312,74.1046,74.369,5393435.7631827,0
+PG.US,D,20170509,000000,74.5841,74.6027,74.0878,74.2397,11146104.749537,0
+PG.US,D,20170510,000000,74.3127,74.5751,74.2269,74.3216,7190396.5688035,0
+PG.US,D,20170511,000000,74.4222,74.44,73.7928,74.0444,7057927.6642671,0
+PG.US,D,20170512,000000,74.1046,74.1727,73.8264,74.0602,6851756.3523165,0
+PG.US,D,20170515,000000,74.4578,74.5071,74.1095,74.1825,6694058.0750505,0
+PG.US,D,20170516,000000,74.6551,74.7586,74.0602,74.1046,7627820.5747387,0
+PG.US,D,20170517,000000,74.0878,74.44,73.8382,74.1214,9083762.1627557,0
+PG.US,D,20170518,000000,74.0532,74.0878,73.4841,73.784,8129574.919777,0
+PG.US,D,20170519,000000,73.8984,74.2239,73.6143,74.1046,8046154.79455,0
+PG.US,D,20170522,000000,74.1134,74.2397,73.9241,74.078,4951790.9815125,0
+PG.US,D,20170523,000000,74.1381,74.3601,73.8807,73.9665,5113742.4708304,0
+PG.US,D,20170524,000000,74.2851,74.4578,74.078,74.3285,5700601.6023043,0
+PG.US,D,20170525,000000,74.3966,74.74,74.369,74.6373,5078706.1804167,0
+PG.US,D,20170526,000000,74.6955,75.0852,74.5989,74.9737,5026651.9736207,0
+PG.US,D,20170530,000000,74.9737,75.2815,74.8386,75.103,5346806.5303861,0
+PG.US,D,20170531,000000,75.3329,75.9159,75.1434,75.6939,11805467.158335,0
+PG.US,D,20170601,000000,75.6327,75.7363,75.0764,75.7265,7270951.1481604,0
+PG.US,D,20170602,000000,75.9603,76.197,75.6219,76.1231,7136955.7094604,0
+PG.US,D,20170605,000000,75.8734,76.27,75.617,76.2523,4789240.433967,0
+PG.US,D,20170606,000000,76.27,76.4467,76.0027,76.3016,7568025.2381902,0
+PG.US,D,20170607,000000,76.2,76.3865,75.9603,76.2799,5560097.6138937,0
+PG.US,D,20170608,000000,76.1142,76.3016,75.0665,75.4888,8928849.3542024,0
+PG.US,D,20170609,000000,75.4888,75.7965,75.2302,75.7541,11284956.513055,0
+PG.US,D,20170612,000000,75.8576,76.1842,75.6939,75.8242,9151441.5515778,0
+PG.US,D,20170613,000000,75.9258,75.9603,75.4187,75.6703,7464861.5323273,0
+PG.US,D,20170614,000000,76.0383,76.2612,75.6703,75.9948,7196533.1145048,0
+PG.US,D,20170615,000000,75.8152,77.01,75.8143,76.8018,8201271.3437188,0
+PG.US,D,20170616,000000,77.0949,77.1373,76.3105,77.0445,16116598.30864,0
+PG.US,D,20170619,000000,76.9922,77.2132,76.6509,77.2132,6104481.3884024,0
+PG.US,D,20170620,000000,77.1373,77.5151,77.0001,77.0179,6603461.4147121,0
+PG.US,D,20170621,000000,77.01,77.2941,76.7259,76.8186,4846322.2698808,0
+PG.US,D,20170622,000000,76.7111,76.8285,76.3923,76.5029,5279657.2726181,0
+PG.US,D,20170623,000000,76.5029,77.1639,76.3923,76.8373,10220322.597438,0
+PG.US,D,20170626,000000,77.0179,77.0593,76.7101,76.7831,5082721.1882666,0
+PG.US,D,20170627,000000,76.6292,76.7347,76.1408,76.1408,6028744.6157383,0
+PG.US,D,20170628,000000,76.5463,76.6568,75.841,75.9356,5673090.5374086,0
+PG.US,D,20170629,000000,75.6327,75.8054,74.6955,74.7488,9452239.7362402,0
+PG.US,D,20170630,000000,74.8011,75.1602,74.7586,74.8859,7059155.1761344,0
+PG.US,D,20170703,000000,75.103,75.617,74.9126,75.3911,4198233.5084712,0
+PG.US,D,20170705,000000,75.4946,75.617,75.176,75.3329,5788801.0160977,0
+PG.US,D,20170706,000000,75.3161,75.5736,75.0665,75.0764,7027586.530723,0
+PG.US,D,20170707,000000,75.3496,75.464,74.9994,75.3161,5719528.1932085,0
+PG.US,D,20170710,000000,75.2983,75.5036,74.663,74.8336,6233509.0024439,0
+PG.US,D,20170711,000000,74.9549,75.1434,74.1598,74.5594,6794731.2799572,0
+PG.US,D,20170712,000000,74.9639,75.1572,74.6127,74.7202,5090421.7726228,0
+PG.US,D,20170713,000000,74.5594,74.8011,74.3285,74.4982,6340307.6030681,0
+PG.US,D,20170714,000000,74.7202,75.0013,74.5259,74.8435,5327382.2447447,0
+PG.US,D,20170717,000000,74.8159,75.5341,74.5337,75.2302,6083387.6460761,0
+PG.US,D,20170718,000000,75.2815,76.27,75.1523,76.1665,8717431.4679952,0
+PG.US,D,20170719,000000,76.0964,76.565,75.8586,76.5147,6937948.7690025,0
+PG.US,D,20170720,000000,76.4861,77.3434,76.4772,76.7298,8382334.9191282,0
+PG.US,D,20170721,000000,76.348,76.7979,76.0461,76.7387,6598974.0529975,0
+PG.US,D,20170724,000000,76.6864,76.7298,76.1842,76.3677,7141835.3478823,0
+PG.US,D,20170725,000000,76.788,77.2488,76.6795,77.1974,7812621.4220345,0
+PG.US,D,20170726,000000,77.0751,77.4401,76.9636,77.3336,8065739.2345062,0
+PG.US,D,20170727,000000,78.1919,78.5914,77.0751,78.5323,12782575.72737,0
+PG.US,D,20170728,000000,78.4266,78.8085,77.9067,78.1238,7086719.9636799,0
+PG.US,D,20170731,000000,78.1238,78.8687,78.1238,78.6516,9045476.1588437,0
+PG.US,D,20170801,000000,78.8341,79.4418,78.5647,78.8933,9509075.2588726,0
+PG.US,D,20170802,000000,78.7798,79.061,78.402,78.8439,8027922.5435542,0
+PG.US,D,20170803,000000,78.6881,79.4566,78.6516,78.6881,7405342.9181074,0
+PG.US,D,20170804,000000,78.5569,78.8765,78.402,78.5233,6725527.3842414,0
+PG.US,D,20170807,000000,78.5233,79.2939,78.3931,79.1873,5780852.0911903,0
+PG.US,D,20170808,000000,79.1538,79.6223,79.0068,79.3096,6466605.4983165,0
+PG.US,D,20170809,000000,79.2583,79.6223,79.2583,79.6055,6435012.5256674,0
+PG.US,D,20170810,000000,79.5533,79.6727,79.4044,79.4516,7314795.9258791,0
+PG.US,D,20170811,000000,79.6223,79.7447,79.056,79.1034,8191342.7898463,0
+PG.US,D,20170814,000000,79.2761,79.6293,79.0245,79.3698,6229711.9260982,0
+PG.US,D,20170815,000000,79.5977,79.9845,79.5711,79.8473,6111794.7642258,0
+PG.US,D,20170816,000000,79.9243,80.4974,79.8384,80.0564,9197721.0803328,0
+PG.US,D,20170817,000000,80.0229,80.2547,79.7358,79.7358,6384616.6255722,0
+PG.US,D,20170818,000000,79.6549,80.3505,79.5434,80.0791,7856365.8498978,0
+PG.US,D,20170821,000000,80.0031,80.5064,79.9845,80.4185,5004554.7327406,0
+PG.US,D,20170822,000000,80.4609,80.5064,80.1856,80.3583,5463247.8398401,0
+PG.US,D,20170823,000000,80.1048,80.2498,79.9163,80.0564,4221760.9881991,0
+PG.US,D,20170824,000000,80.0564,80.168,79.7092,79.9085,5970015.6231077,0
+PG.US,D,20170825,000000,80.236,80.4185,80.0308,80.1146,5677389.3630311,0
+PG.US,D,20170828,000000,80.1236,80.2853,79.6509,80.0791,6219624.2315461,0
+PG.US,D,20170829,000000,80.089,80.2725,79.8818,79.9499,4243078.7438389,0
+PG.US,D,20170830,000000,79.7447,79.7447,79.3796,79.5622,5438209.0304723,0
+PG.US,D,20170831,000000,79.5799,80.0131,79.5336,79.9085,6771717.7131251,0
+PG.US,D,20170901,000000,80.0387,80.2459,79.9006,80.1334,5728084.2854227,0
+PG.US,D,20170905,000000,79.8286,80.3139,79.7092,80.2981,7542659.0247487,0
+PG.US,D,20170906,000000,80.3583,80.4609,79.9845,80.2981,7689033.9865161,0
+PG.US,D,20170907,000000,80.3139,80.8516,79.9597,80.5122,8930419.4746668,0
+PG.US,D,20170908,000000,80.3317,80.6681,80.1146,80.4017,7009165.7436352,0
+PG.US,D,20170911,000000,80.6188,81.5698,80.452,81.3981,11744736.236771,0
+PG.US,D,20170912,000000,81.1634,81.3893,80.7223,80.9818,6706076.7440924,0
+PG.US,D,20170913,000000,80.9739,81.2058,80.9295,81.0143,6199948.5644487,0
+PG.US,D,20170914,000000,80.7391,81.1041,80.6947,81.0143,6341816.9054383,0
+PG.US,D,20170915,000000,81.2492,81.2492,80.384,80.7746,14350982.135117,0
+PG.US,D,20170918,000000,80.6849,80.9739,80.4185,80.6681,7133187.0148921,0
+PG.US,D,20170919,000000,80.8318,81.7957,80.8318,81.555,7606123.7196451,0
+PG.US,D,20170920,000000,81.555,81.9881,81.259,81.7523,6757951.5375108,0
+PG.US,D,20170921,000000,81.5352,81.8401,80.0584,80.2261,10488284.079425,0
+PG.US,D,20170922,000000,80.1512,80.5398,79.7447,79.8818,7883164.3294568,0
+PG.US,D,20170925,000000,80.0476,80.6188,79.9597,80.2981,7427415.8317497,0
+PG.US,D,20170926,000000,80.384,80.4067,79.8473,80.236,5640985.6791336,0
+PG.US,D,20170927,000000,80.1236,80.1236,78.2382,78.697,11015228.265432,0
+PG.US,D,20170928,000000,78.6881,78.9101,78.4869,78.7128,5770375.1608354,0
+PG.US,D,20170929,000000,78.7798,79.1784,78.5489,78.7897,7655606.3346929,0
+PG.US,D,20171002,000000,79.0334,80.0229,79.0156,79.4744,8428130.9440347,0
+PG.US,D,20171003,000000,79.6381,79.9677,79.2939,79.7772,6824221.9738181,0
+PG.US,D,20171004,000000,79.7772,80.3603,79.6904,80.0387,7086087.4555006,0
+PG.US,D,20171005,000000,80.0969,80.236,79.6223,79.7003,7982166.050409,0
+PG.US,D,20171006,000000,79.6727,79.9745,79.5711,79.9597,6052870.1400588,0
+PG.US,D,20171009,000000,79.8286,80.2094,79.6145,79.7772,5945551.5447296,0
+PG.US,D,20171010,000000,79.9499,80.5744,77.8199,79.3442,19768328.532021,0
+PG.US,D,20171011,000000,78.8845,79.4418,78.8687,79.2051,8215854.5090647,0
+PG.US,D,20171012,000000,79.1616,79.9361,79.1458,79.802,6995994.5717088,0
+PG.US,D,20171013,000000,80.2804,80.9818,80.1856,80.5744,8032147.3738289,0
+PG.US,D,20171016,000000,80.5122,80.8614,80.2893,80.6602,4798379.3662503,0
+PG.US,D,20171017,000000,80.5744,80.6188,80.0229,80.3653,6138250.6351877,0
+PG.US,D,20171018,000000,80.3505,80.4974,79.6815,80.3415,8544438.4536815,0
+PG.US,D,20171019,000000,80.0101,80.2617,79.5188,79.9124,9715302.3207429,0
+PG.US,D,20171020,000000,78.2797,78.4898,76.421,76.9991,22779856.073535,0
+PG.US,D,20171023,000000,77.3276,77.5309,75.7946,76.1704,15308354.21896,0
+PG.US,D,20171024,000000,76.2306,76.276,75.7147,75.8912,13142850.96722,0
+PG.US,D,20171025,000000,75.8222,76.0047,75.2805,75.7866,10342761.584612,0
+PG.US,D,20171026,000000,76.0727,76.5808,75.9958,76.3441,7144680.6210543,0
+PG.US,D,20171027,000000,76.3717,76.3717,75.4266,75.9435,8516106.3445146,0
+PG.US,D,20171030,000000,75.831,75.9791,75.174,75.2717,6174017.7563664,0
+PG.US,D,20171031,000000,75.466,75.4749,74.7922,75.3319,8159181.1680167,0
+PG.US,D,20171101,000000,75.3229,76.0313,75.1326,75.8123,5597709.5505954,0
+PG.US,D,20171102,000000,75.7147,75.9435,75.2371,75.4828,5754841.2059507,0
+PG.US,D,20171103,000000,75.7147,76.0491,75.4364,75.541,5852494.7924822,0
+PG.US,D,20171106,000000,75.5144,75.5943,75.0616,75.0813,5944488.2417166,0
+PG.US,D,20171107,000000,75.0714,75.907,74.5298,75.8912,7878560.3997285,0
+PG.US,D,20171108,000000,75.8982,76.4309,75.7324,76.4131,7915653.3553599,0
+PG.US,D,20171109,000000,76.2128,76.928,76.1704,76.5878,6051475.3784326,0
+PG.US,D,20171110,000000,76.7693,77.1195,76.5878,76.9182,8282030.677326,0
+PG.US,D,20171113,000000,77.3642,78.0124,77.3276,77.6542,7877468.7149382,0
+PG.US,D,20171114,000000,77.4273,77.6907,77.1925,77.5397,5771302.6367714,0
+PG.US,D,20171115,000000,77.4184,77.6009,76.7781,76.9804,7585751.6853695,0
+PG.US,D,20171116,000000,78.3862,78.4395,77.4549,77.8703,8129713.7877587,0
+PG.US,D,20171117,000000,77.6108,77.7321,76.8521,77.157,6809611.4403297,0
+PG.US,D,20171120,000000,77.157,77.2655,76.5286,77.0169,5645997.0900928,0
+PG.US,D,20171121,000000,76.937,77.8357,76.7979,77.4085,7097682.4251532,0
+PG.US,D,20171122,000000,77.2152,77.5743,76.8334,77.0682,6884333.5644562,0
+PG.US,D,20171124,000000,77.298,77.6196,77.1481,77.1737,2517642.0442262,0
+PG.US,D,20171127,000000,77.0682,77.7371,76.9114,77.6196,7102411.0319746,0
+PG.US,D,20171128,000000,78.0725,78.106,77.5743,78.0024,5548662.7985558,0
+PG.US,D,20171129,000000,78.0024,78.3596,77.6769,77.9846,5911252.1668902,0
+PG.US,D,20171130,000000,77.958,78.8489,77.8357,78.5175,10526588.328766,0
+PG.US,D,20171201,000000,78.6842,78.989,77.7588,78.841,9018798.3018381,0
+PG.US,D,20171204,000000,78.6743,80.1936,78.3774,79.7566,10314896.761135,0
+PG.US,D,20171205,000000,79.8532,80.1314,79.4576,79.7476,9951752.9345087,0
+PG.US,D,20171206,000000,79.8344,80.0772,79.4576,79.6165,7711959.3671116,0
+PG.US,D,20171207,000000,79.4438,79.4556,78.4296,78.6121,8336454.7625247,0
+PG.US,D,20171208,000000,78.5441,78.8489,78.1583,78.8489,6473159.6615978,0
+PG.US,D,20171211,000000,78.7276,78.8144,78.3083,78.7276,5560059.0957675,0
+PG.US,D,20171212,000000,78.396,78.9703,78.396,78.396,7517246.1841017,0
+PG.US,D,20171213,000000,78.5441,79.7566,78.4947,79.2948,8183890.5460413,0
+PG.US,D,20171214,000000,79.3451,79.7733,79.3106,79.3974,6703548.738645,0
+PG.US,D,20171215,000000,79.8966,80.5072,79.8167,80.1748,18232298.636702,0
+PG.US,D,20171218,000000,80.2537,81.265,80.1028,80.167,8481546.4625052,0
+PG.US,D,20171219,000000,80.2715,80.3849,79.9065,79.9903,6459988.4896713,0
+PG.US,D,20171220,000000,80.0949,80.2449,79.7042,79.8621,7558468.6883269,0
+PG.US,D,20171221,000000,79.9725,80.3415,79.8621,79.9815,5080267.178167,0
+PG.US,D,20171222,000000,80.167,80.6474,80.0278,80.384,5638116.0787239,0
+PG.US,D,20171226,000000,80.5764,80.9433,80.4027,80.6879,3933416.3219518,0
+PG.US,D,20171227,000000,80.6977,80.9246,80.2084,80.3583,4897755.1184815,0
+PG.US,D,20171228,000000,80.533,80.7421,80.1936,80.3317,3443756.6685731,0
+PG.US,D,20171229,000000,80.4806,80.6701,80.167,80.167,4981785.45192,0
+PG.US,D,20180102,000000,80.2014,80.2084,79.0068,79.0936,8662102.2068283,0
+PG.US,D,20180103,000000,79.1616,79.4774,78.9752,78.9988,6656624.5380917,0
+PG.US,D,20180104,000000,79.2515,80.0693,79.0551,79.5563,7245623.4528453,0
+PG.US,D,20180105,000000,79.6323,79.6589,79.0235,79.6085,6814726.242049,0
+PG.US,D,20180108,000000,79.3353,80.0693,79.3353,80.0278,5570922.2210202,0
+PG.US,D,20180109,000000,79.8068,79.9657,79.4063,79.4438,7596740.5013503,0
+PG.US,D,20180110,000000,78.9377,79.2948,78.9377,78.9377,7523882.4518101,0
+PG.US,D,20180111,000000,78.8745,78.9801,78.4563,78.6565,6268655.7790621,0
+PG.US,D,20180112,000000,78.5697,78.8233,77.958,78.1849,9291919.1854808,0
+PG.US,D,20180116,000000,78.6466,79.1971,78.2135,78.7176,10848268.40606,0
+PG.US,D,20180117,000000,79.0156,80.0377,78.9002,79.5731,9563659.498386,0
+PG.US,D,20180118,000000,79.3333,79.6954,78.8351,79.2839,8736637.8221326,0
+PG.US,D,20180119,000000,79.3698,80.2311,79.3333,80.0653,10564695.932935,0
+PG.US,D,20180122,000000,79.8996,80.8112,79.799,80.7855,9712032.3345466,0
+PG.US,D,20180123,000000,78.9653,79.3087,77.8939,78.2886,20606014.661086,0
+PG.US,D,20180124,000000,78.2984,78.3862,77.1027,77.6384,17189072.690231,0
+PG.US,D,20180125,000000,77.963,78.2886,77.375,77.665,12811877.885138,0
+PG.US,D,20180126,000000,77.5151,77.5151,76.6903,77.1283,13073521.380777,0
+PG.US,D,20180129,000000,77.0939,77.1185,76.2138,76.3657,13286666.500858,0
+PG.US,D,20180130,000000,76.3283,76.8748,76.1616,76.4407,10849362.11812,0
+PG.US,D,20180131,000000,76.3184,76.8482,75.6751,75.905,13418678.256054,0
+PG.US,D,20180201,000000,75.7383,76.0481,75.2204,75.4778,9787504.548501,0
+PG.US,D,20180202,000000,75.2204,75.2657,74.0346,74.0671,14581477.643829,0
+PG.US,D,20180205,000000,73.8412,74.1746,70.4198,71.2643,19798223.666208,0
+PG.US,D,20180206,000000,70.7977,72.4867,70.4366,72.4255,22698413.550004,0
+PG.US,D,20180207,000000,72.3564,73.3124,71.9332,71.95,13466751.918587,0
+PG.US,D,20180208,000000,72.1177,72.2834,70.4642,70.5264,16569621.142094,0
+PG.US,D,20180209,000000,71.1942,71.2367,69.093,70.261,21427184.623046,0
+PG.US,D,20180212,000000,70.8697,71.7981,70.844,71.5021,12248377.969999,0
+PG.US,D,20180213,000000,71.3443,71.9411,71.1331,71.653,10290615.137039,0
+PG.US,D,20180214,000000,71.2643,71.4419,70.5698,70.9299,10693630.292566,0
+PG.US,D,20180215,000000,71.1854,72.4511,70.772,72.4511,10112726.266146,0
+PG.US,D,20180216,000000,72.2756,73.1911,72.2065,72.6188,11797181.70664,0
+PG.US,D,20180220,000000,71.511,71.511,71.511,71.511,7593626.614929,0
+PG.US,D,20180221,000000,71.4843,71.9254,70.4998,70.5442,10389037.058827,0
+PG.US,D,20180222,000000,70.7464,71.4616,70.482,71.0709,11592881.564719,0
+PG.US,D,20180223,000000,71.2209,71.3176,70.7543,71.2544,11739376.135406,0
+PG.US,D,20180226,000000,71.6096,71.8188,71.2544,71.7675,10671973.982868,0
+PG.US,D,20180227,000000,71.9954,72.0901,70.7809,70.8056,10145588.309693,0
+PG.US,D,20180228,000000,70.9299,71.0265,69.014,69.0308,19179628.639564,0
+PG.US,D,20180301,000000,68.9272,69.6996,68.4881,69.1886,15360370.921265,0
+PG.US,D,20180302,000000,68.9962,70.0301,68.9449,69.894,10598365.8435,0
+PG.US,D,20180305,000000,69.6996,70.6803,69.5853,70.5895,9300967.9042577,0
+PG.US,D,20180306,000000,70.6951,70.7039,69.7786,70.3507,10334080.815305,0
+PG.US,D,20180307,000000,69.9197,70.0163,69.3652,69.5951,10338839.831173,0
+PG.US,D,20180308,000000,69.6049,70.3251,69.4718,70.3053,9044645.9918584,0
+PG.US,D,20180309,000000,70.4918,70.9891,70.2433,70.5895,8715395.0754755,0
+PG.US,D,20180312,000000,70.5362,70.8796,70.12,70.2117,8169178.6490626,0
+PG.US,D,20180313,000000,70.3331,70.4998,69.7716,70.0874,10942482.729367,0
+PG.US,D,20180314,000000,70.0617,70.1959,69.3356,69.455,10121151.599457,0
+PG.US,D,20180315,000000,69.5309,69.5763,69.0506,69.1649,7958648.7070302,0
+PG.US,D,20180316,000000,69.3908,69.7964,69.3139,69.4274,20150416.181345,0
+PG.US,D,20180319,000000,69.4274,69.9551,68.8127,69.1551,9518434.1499297,0
+PG.US,D,20180320,000000,69.2231,69.5408,68.5385,68.8453,9629072.3995655,0
+PG.US,D,20180321,000000,68.6194,68.7871,67.5904,67.7315,11172989.388063,0
+PG.US,D,20180322,000000,67.548,68.1527,67.1395,67.1751,11922258.17183,0
+PG.US,D,20180323,000000,67.5105,67.8538,66.6453,66.7371,13340380.027991,0
+PG.US,D,20180326,000000,67.3172,67.5806,66.8347,67.1751,14715137.569376,0
+PG.US,D,20180327,000000,67.2816,68.9617,67.0813,68.3895,12839752.844964,0
+PG.US,D,20180328,000000,68.5296,69.5763,68.5296,69.3139,14625111.585488,0
+PG.US,D,20180329,000000,69.8318,70.7632,69.6129,69.6996,11415918.142492,0
+PG.US,D,20180402,000000,69.6819,69.7786,67.7493,68.0462,13668967.013513,0
+PG.US,D,20180403,000000,68.1883,69.2794,67.8499,68.9785,13573302.17866,0
+PG.US,D,20180404,000000,68.4142,69.9069,68.2149,69.4974,10272064.604684,0
+PG.US,D,20180405,000000,69.5309,69.7362,69.0209,69.2794,8945690.8981117,0
+PG.US,D,20180406,000000,68.9005,69.7678,68.4881,68.9538,9441751.6559014,0
+PG.US,D,20180409,000000,69.2794,69.3208,68.1961,68.714,10272552.163072,0
+PG.US,D,20180410,000000,69.1975,69.3139,68.5207,68.9005,8896923.9093053,0
+PG.US,D,20180411,000000,68.7417,69.1807,68.6105,68.8127,8125358.1985816,0
+PG.US,D,20180412,000000,69.1373,69.1886,68.3895,68.3895,9420690.349892,0
+PG.US,D,20180413,000000,68.6282,68.9568,68.3332,68.9005,7050463.2568433,0
+PG.US,D,20180416,000000,69.0672,69.3307,68.6105,69.1107,6781739.5214087,0
+PG.US,D,20180417,000000,69.3908,69.4008,68.6588,68.9538,7384725.5841853,0
+PG.US,D,20180418,000000,69.084,69.1738,68.5927,68.7516,8359533.2019907,0
+PG.US,D,20180419,000000,66.8958,67.1879,65.8402,66.5052,19108583.982865,0
+PG.US,D,20180420,000000,65.6973,66.4776,65.4318,65.4861,15873424.254565,0
+PG.US,D,20180423,000000,65.2997,65.6459,64.5627,64.7748,15387063.982794,0
+PG.US,D,20180424,000000,64.83,65.0668,64.0201,64.3308,18653363.588942,0
+PG.US,D,20180425,000000,64.2529,64.5529,63.8455,64.1513,16013014.957927,0
+PG.US,D,20180426,000000,64.394,64.7846,64.2174,64.5529,12626952.360749,0
+PG.US,D,20180427,000000,64.3604,64.8458,64.0744,64.6041,9179021.5436468,0
+PG.US,D,20180430,000000,64.6959,64.6988,64.028,64.1897,14736887.133484,0
+PG.US,D,20180501,000000,63.9313,64.1859,63.584,63.8533,9132790.6693671,0
+PG.US,D,20180502,000000,63.8356,63.8967,62.7613,62.9487,12206192.512616,0
+PG.US,D,20180503,000000,62.8333,63.6393,62.7691,63.3206,10578361.758694,0
+PG.US,D,20180504,000000,63.3384,64.4364,63.3019,64.2707,9136805.6772168,0
+PG.US,D,20180507,000000,64.4828,64.9721,63.7902,63.8691,7475885.8255297,0
+PG.US,D,20180508,000000,63.9313,63.9954,63.1016,63.3916,9110614.3649646,0
+PG.US,D,20180509,000000,63.6846,64.3732,63.658,64.2174,8484280.2358378,0
+PG.US,D,20180510,000000,64.7206,65.0767,64.4996,64.907,8585843.4121893,0
+PG.US,D,20180511,000000,65.3322,65.7495,64.8202,65.1044,8549461.0146246,0
+PG.US,D,20180514,000000,65.4674,65.4674,64.8537,65.0224,9744801.1236829,0
+PG.US,D,20180515,000000,65.051,65.1398,64.4186,64.7284,12963365.621355,0
+PG.US,D,20180516,000000,64.757,65.5995,64.7383,65.2454,9382065.7919225,0
+PG.US,D,20180517,000000,65.2365,65.6637,65.132,65.6271,9076225.7872537,0
+PG.US,D,20180518,000000,65.6459,65.7239,64.8725,65.1734,7936984.2882535,0
+PG.US,D,20180521,000000,65.4408,65.8827,65.1478,65.715,7244649.3497037,0
+PG.US,D,20180522,000000,66.0711,66.4973,65.5108,65.6883,8727493.8216748,0
+PG.US,D,20180523,000000,65.6805,65.9281,65.418,65.8235,7429583.9968068,0
+PG.US,D,20180524,000000,65.7337,65.9725,65.3017,65.4575,7335394.0007379,0
+PG.US,D,20180525,000000,65.5729,66.2132,65.4408,65.9379,8504688.76097,0
+PG.US,D,20180529,000000,65.715,66.2822,65.4575,65.7061,10036360.026207,0
+PG.US,D,20180530,000000,65.9567,66.5614,65.7061,66.4519,9160788.2790161,0
+PG.US,D,20180531,000000,66.2556,66.2734,64.5963,64.9257,17497416.37311,0
+PG.US,D,20180601,000000,65.0668,65.4269,64.6515,65.1734,8124700.3495297,0
+PG.US,D,20180604,000000,65.2553,66.2132,65.1734,65.8235,9854022.3117246,0
+PG.US,D,20180605,000000,65.9113,65.9941,65.3065,65.6361,7787565.3808733,0
+PG.US,D,20180606,000000,65.7239,66.0347,65.4131,65.9725,7892134.9983462,0
+PG.US,D,20180607,000000,65.8235,67.7867,65.7495,67.2274,15187231.943525,0
+PG.US,D,20180608,000000,67.3034,68.5089,67.2076,68.4862,15355439.587463,0
+PG.US,D,20180611,000000,68.2988,68.9371,68.2189,68.796,10198451.397141,0
+PG.US,D,20180612,000000,69.0534,69.1146,68.4211,68.5375,9901635.7840118,0
+PG.US,D,20180613,000000,68.6776,68.6776,67.614,67.8548,9041050.6288583,0
+PG.US,D,20180614,000000,67.9338,67.9338,67.1692,67.4296,10024710.320269,0
+PG.US,D,20180615,000000,67.5796,68.7772,67.3665,68.6618,16840979.31464,0
+PG.US,D,20180618,000000,68.2001,68.4112,66.8958,67.2944,8322633.8506256,0
+PG.US,D,20180619,000000,67.0755,68.0403,67.0557,67.7305,9595114.6166883,0
+PG.US,D,20180620,000000,67.7493,67.7493,67.0291,67.3034,7441941.2199063,0
+PG.US,D,20180621,000000,67.0192,68.3678,67.0192,67.8281,9794775.3516586,0
+PG.US,D,20180622,000000,68.1399,68.8779,68.1211,68.7052,13315752.754393,0
+PG.US,D,20180625,000000,68.572,69.159,68.4862,69.0238,12735340.340901,0
+PG.US,D,20180626,000000,69.0238,69.4885,68.646,69.2103,10772189.024799,0
+PG.US,D,20180627,000000,69.31,69.8368,68.8216,68.9371,8872984.8938069,0
+PG.US,D,20180628,000000,69.087,69.4935,68.9114,69.2557,6440033.0593408,0
+PG.US,D,20180629,000000,69.1501,69.6898,68.5819,69.2655,8655042.2397305,0
+PG.US,D,20180702,000000,68.7703,69.4885,68.6964,69.3267,6866516.9037705,0
+PG.US,D,20180703,000000,69.6898,69.8871,69.017,69.1235,6646053.3396909,0
+PG.US,D,20180705,000000,69.3356,70.3211,69.3169,70.2847,8966388.3091911,0
+PG.US,D,20180706,000000,70.4356,70.6497,70.0094,70.3754,8163831.7249505,0
+PG.US,D,20180709,000000,69.6197,69.9483,69.017,69.087,10250916.126073,0
+PG.US,D,20180710,000000,69.2755,70.9328,69.2025,70.8263,14395415.834715,0
+PG.US,D,20180711,000000,70.6585,70.846,70.1228,70.2393,8848549.1972061,0
+PG.US,D,20180712,000000,70.4001,70.5609,69.7115,70.0005,9643325.1199331,0
+PG.US,D,20180713,000000,70.1712,70.5165,70.0094,70.3754,6786305.9466456,0
+PG.US,D,20180716,000000,70.2847,70.6585,69.9483,70.5688,7811443.5782775,0
+PG.US,D,20180717,000000,70.6862,71.4301,70.5885,71.0137,10124050.595279,0
+PG.US,D,20180718,000000,70.7375,71.1736,70.3922,70.7375,10261274.461145,0
+PG.US,D,20180719,000000,70.2205,70.9062,69.745,70.4968,8946215.9609914,0
+PG.US,D,20180720,000000,70.1268,70.7868,70.1268,70.4504,9199495.9550476,0
+PG.US,D,20180723,000000,70.2797,70.6853,70.0588,70.2985,6568577.1695337,0
+PG.US,D,20180724,000000,69.4313,70.7474,69.4313,70.7286,9266173.8725858,0
+PG.US,D,20180725,000000,70.487,71.2752,70.487,71.1588,6918032.8704331,0
+PG.US,D,20180726,000000,71.2377,72.3229,71.1588,71.7132,10912337.227358,0
+PG.US,D,20180727,000000,71.3373,72.3732,71.1499,72.1542,8368499.8163405,0
+PG.US,D,20180730,000000,71.6955,72.0821,71.4912,71.8119,7918933.4779053,0
+PG.US,D,20180731,000000,71.9825,72.5113,71.1242,72.4205,11032024.195771,0
+PG.US,D,20180801,000000,72.0101,72.3683,71.7319,72.2173,8439341.7460591,0
+PG.US,D,20180802,000000,72.3505,73.6212,72.1621,73.4258,10343522.824424,0
+PG.US,D,20180803,000000,73.5501,74.4084,73.3518,73.7208,7932406.7130327,0
+PG.US,D,20180806,000000,73.6024,74.2515,73.5591,73.8895,6331376.4659399,0
+PG.US,D,20180807,000000,73.7899,74.0336,73.1821,73.998,7167704.3242356,0
+PG.US,D,20180808,000000,73.5137,74.1401,73.5137,73.7386,5463101.8764142,0
+PG.US,D,20180809,000000,73.8185,73.8185,72.7975,72.8872,5771359.400326,0
+PG.US,D,20180810,000000,72.7975,73.2098,72.5301,72.9148,6216447.4997608,0
+PG.US,D,20180813,000000,73.1545,73.4959,72.6632,72.9938,5660248.7968256,0
+PG.US,D,20180814,000000,72.8783,73.1723,72.7363,72.8053,6954186.1865097,0
+PG.US,D,20180815,000000,72.7975,73.7514,72.3604,73.6932,9775933.9060862,0
+PG.US,D,20180816,000000,73.8373,75.2145,73.702,74.9383,13812534.206599,0
+PG.US,D,20180817,000000,74.9747,75.393,74.8554,74.9383,9391483.4738039,0
+PG.US,D,20180820,000000,75.1178,75.17,74.5969,74.8919,7589549.7753501,0
+PG.US,D,20180821,000000,74.8297,75.2145,74.3996,75.1276,9531721.88987,0
+PG.US,D,20180822,000000,75.0438,75.0813,74.373,74.6689,5732102.3341771,0
+PG.US,D,20180823,000000,74.3295,74.8554,74.1766,74.5347,4828107.2506783,0
+PG.US,D,20180824,000000,74.516,74.812,74.3473,74.6423,5981679.5199336,0
+PG.US,D,20180827,000000,74.7686,75.0536,74.3384,74.7123,4401804.8468963,0
+PG.US,D,20180828,000000,74.9649,75.0902,74.6067,74.7498,6036530.3454265,0
+PG.US,D,20180829,000000,74.7774,74.9994,74.5781,74.7596,5048408.6331733,0
+PG.US,D,20180830,000000,74.6689,74.9836,74.4884,74.6876,5081072.0042797,0
+PG.US,D,20180831,000000,74.6353,74.7952,73.7721,74.2743,7454506.2381608,0
+PG.US,D,20180904,000000,73.855,74.2841,73.4861,74.0523,6478199.4543342,0
+PG.US,D,20180905,000000,73.5235,74.7409,73.5235,74.5781,8545643.6655809,0
+PG.US,D,20180906,000000,74.2377,74.5919,73.8629,74.0069,8421933.5802392,0
+PG.US,D,20180907,000000,73.5137,73.6024,72.752,73.343,12408622.49814,0
+PG.US,D,20180910,000000,73.9438,74.4084,73.7297,73.7642,7575208.8687459,0
+PG.US,D,20180911,000000,73.5423,73.7988,73.0934,73.4328,5818828.9364569,0
+PG.US,D,20180912,000000,73.3332,74.4824,73.1545,74.4174,6617231.644866,0
+PG.US,D,20180913,000000,74.5613,74.7596,74.0069,74.7212,5950703.8509403,0
+PG.US,D,20180914,000000,74.7409,74.9165,74.293,74.8642,5588555.4137886,0
+PG.US,D,20180917,000000,74.7686,75.4621,74.6255,75.4384,7927937.5967464,0
+PG.US,D,20180918,000000,75.4768,75.4768,74.8346,75.2145,6726714.3507126,0
+PG.US,D,20180919,000000,75.1434,75.4768,75.0073,75.2145,6876763.7390024,0
+PG.US,D,20180920,000000,75.4768,76.6815,75.4206,76.4319,11227175.269059,0
+PG.US,D,20180921,000000,76.8363,77.2556,76.5768,76.8452,19435173.093992,0
+PG.US,D,20180924,000000,76.6765,76.7465,75.4206,75.4582,7135622.7795633,0
+PG.US,D,20180925,000000,75.468,75.5815,74.3907,74.4272,6317929.5853199,0
+PG.US,D,20180926,000000,74.5436,75.2046,74.3473,74.5525,7349631.5165821,0
+PG.US,D,20180927,000000,74.3552,74.882,74.149,74.1953,7010788.5731145,0
+PG.US,D,20180928,000000,74.3473,74.5781,74.1312,74.5259,5724520.3451046,0
+PG.US,D,20181001,000000,74.5969,74.9649,74.4726,74.9195,5472210.3996503,0
+PG.US,D,20181002,000000,74.7498,75.6051,74.6511,75.537,8254085.776692,0
+PG.US,D,20181003,000000,75.6091,75.6821,74.1855,74.3473,8888261.3854263,0
+PG.US,D,20181004,000000,73.8717,73.8717,72.6188,73.3518,7850929.7259143,0
+PG.US,D,20181005,000000,73.4081,73.8283,73.4081,73.5591,6091731.8885956,0
+PG.US,D,20181008,000000,73.4081,74.0868,73.1999,73.781,8032298.4054294,0
+PG.US,D,20181009,000000,73.7721,74.0671,73.4761,73.6024,7000148.4475402,0
+PG.US,D,20181010,000000,73.2552,74.0336,72.9247,72.9247,10381572.651403,0
+PG.US,D,20181011,000000,73.1033,73.3992,70.4406,70.6201,14027313.306144,0
+PG.US,D,20181012,000000,71.068,71.0729,70.2797,70.7908,11033006.407992,0
+PG.US,D,20181015,000000,70.7474,72.1167,70.6665,71.7507,10823394.819181,0
+PG.US,D,20181016,000000,71.5514,72.609,71.5416,72.537,10568282.173221,0
+PG.US,D,20181017,000000,72.314,73.5837,71.9726,73.2996,11587065.327647,0
+PG.US,D,20181018,000000,72.9109,73.4781,72.2686,72.4857,10925300.60413,0
+PG.US,D,20181019,000000,76.6598,79.2801,76.6598,78.8647,33515254.205904,0
+PG.US,D,20181022,000000,78.3488,78.8094,76.9942,78.2323,15634981.848215,0
+PG.US,D,20181023,000000,77.6976,78.8647,77.6976,78.7374,18009962.888958,0
+PG.US,D,20181024,000000,78.8469,81.9348,78.7907,80.8131,29560148.124303,0
+PG.US,D,20181025,000000,79.5977,80.6967,78.8687,80.4007,16213905.232034,0
+PG.US,D,20181026,000000,80.1186,80.5536,78.9407,79.3698,15869532.910173,0
+PG.US,D,20181029,000000,79.7575,80.7796,78.991,79.7141,14256653.271067,0
+PG.US,D,20181030,000000,80.2636,80.7904,79.6796,80.5704,15325048.785808,0
+PG.US,D,20181031,000000,80.1926,80.6869,78.8371,80.1088,14791790.667992,0
+PG.US,D,20181101,000000,80.2261,81.1495,79.6569,80.9325,10773550.336473,0
+PG.US,D,20181102,000000,81.195,81.258,80.381,81.1308,12548681.500829,0
+PG.US,D,20181105,000000,81.2028,82.6037,81.1357,82.3857,13582978.337442,0
+PG.US,D,20181106,000000,82.0799,82.6856,81.6901,82.6658,9805334.3864405,0
+PG.US,D,20181107,000000,82.7389,82.7645,81.8618,82.4685,9984681.8779596,0
+PG.US,D,20181108,000000,82.1607,82.6806,81.9082,82.5317,7322382.9831262,0
+PG.US,D,20181109,000000,82.5218,83.7096,82.361,83.4807,11859710.816521,0
+PG.US,D,20181112,000000,83.2982,84.42,82.8839,83.7432,13861665.090335,0
+PG.US,D,20181113,000000,83.0822,84.5304,82.7359,84.4348,14876360.2552,0
+PG.US,D,20181114,000000,84.3943,84.8274,83.9977,84.4525,12866361.774797,0
+PG.US,D,20181115,000000,84.3095,84.8274,83.76,84.7613,13843813.966063,0
+PG.US,D,20181116,000000,84.7534,85.6492,84.6113,84.7534,14405598.810947,0
+PG.US,D,20181119,000000,84.6646,85.0829,83.9316,84.2739,10470133.932857,0
+PG.US,D,20181120,000000,84.2305,84.7268,82.9826,83.1995,13366094.931839,0
+PG.US,D,20181121,000000,82.802,83.4393,82.4222,82.5761,9865555.4496481,0
+PG.US,D,20181123,000000,82.4311,83.0999,81.8697,82.6954,4870279.5308074,0
+PG.US,D,20181126,000000,82.3422,83.4709,82.3422,83.0556,9045583.6041434,0
+PG.US,D,20181127,000000,83.0466,83.8863,82.9736,83.76,9988939.1445512,0
+PG.US,D,20181128,000000,83.6761,84.2127,83.2982,84.0224,8959531.069074,0
+PG.US,D,20181129,000000,83.8863,84.2828,83.7056,83.8497,6782336.5523664,0
+PG.US,D,20181130,000000,84.1743,85.5012,83.7876,85.3759,18034633.748856,0
+PG.US,D,20181203,000000,85.521,85.521,83.3446,84.3015,15422066.823255,0
+PG.US,D,20181204,000000,84.4525,85.6925,84.1664,84.2917,12313495.903421,0
+PG.US,D,20181206,000000,83.7432,84.5797,82.2782,84.5107,15718212.423715,0
+PG.US,D,20181207,000000,84.5433,84.7169,83.2361,83.5153,8852268.2236644,0
+PG.US,D,20181210,000000,84.2394,84.3765,82.5376,84.0401,10303354.500497,0
+PG.US,D,20181211,000000,84.6646,85.3858,84.3765,84.8362,9679166.2364597,0
+PG.US,D,20181212,000000,84.9428,85.4124,84.1042,84.9428,10675703.145675,0
+PG.US,D,20181213,000000,85.7015,87.4358,85.6393,87.1645,20524751.550932,0
+PG.US,D,20181214,000000,87.1299,87.5325,86.7413,87.2996,14011359.706409,0
+PG.US,D,20181217,000000,86.7235,87.1734,83.4739,83.8053,13757010.327531,0
+PG.US,D,20181218,000000,84.1299,84.2917,82.9826,83.5517,13561061.523574,0
+PG.US,D,20181219,000000,83.6061,84.3272,82.4685,82.8928,11983656.06516,0
+PG.US,D,20181220,000000,82.6658,83.312,81.4199,82.1893,15983874.981743,0
+PG.US,D,20181221,000000,81.8549,84.1664,81.628,82.1795,26600582.548808,0
+PG.US,D,20181224,000000,81.7089,81.8984,78.4839,78.9179,8187466.6499781,0
+PG.US,D,20181226,000000,78.9722,81.3833,78.3576,81.3833,9554243.8437743,0
+PG.US,D,20181227,000000,80.9503,83.1542,79.6747,83.1275,12575328.948787,0
+PG.US,D,20181228,000000,83.6149,84.2661,82.0601,82.3689,10639980.624432,0
+PG.US,D,20181231,000000,82.7734,83.2716,82.3422,83.0378,8014132.0407023,0
+PG.US,D,20190102,000000,82.2328,82.5593,81.2393,82.4597,10896992.822201,0
+PG.US,D,20190103,000000,82.1529,83.5617,81.6468,81.8786,10870908.955248,0
+PG.US,D,20190104,000000,82.0601,83.5517,81.6379,83.5517,11696020.943344,0
+PG.US,D,20190107,000000,83.0299,83.5617,82.5682,83.2183,9976655.9167996,0
+PG.US,D,20190108,000000,83.7432,84.0944,82.946,83.5241,10573038.148185,0
+PG.US,D,20190109,000000,83.7342,83.974,82.0325,82.1607,16621888.212219,0
+PG.US,D,20190110,000000,82.1065,82.6906,81.851,82.361,12289979.573678,0
+PG.US,D,20190111,000000,82.8109,83.0911,82.3068,82.9017,7933223.7027643,0
+PG.US,D,20190114,000000,82.658,83.0299,82.07,82.3422,8802713.6405385,0
+PG.US,D,20190115,000000,82.3422,83.6593,82.3324,83.1187,8673058.5864922,0
+PG.US,D,20190116,000000,82.876,83.2449,82.1973,82.5415,8816519.347914,0
+PG.US,D,20190117,000000,82.5948,83.3692,82.2614,82.5317,8835207.7346161,0
+PG.US,D,20190118,000000,83.1957,83.6238,82.8957,83.241,9994740.1770996,0
+PG.US,D,20190122,000000,82.3492,83.5409,81.1111,82.3492,14846746.911516,0
+PG.US,D,20190123,000000,85.7547,87.7861,85.2546,86.3565,25115891.234044,0
+PG.US,D,20190124,000000,85.8534,86.102,84.854,85.8622,13339766.778874,0
+PG.US,D,20190125,000000,85.9688,86.4009,84.7327,85.226,11661883.74709,0
+PG.US,D,20190128,000000,84.9725,85.5624,84.6537,85.155,10725071.219979,0
+PG.US,D,20190129,000000,85.3996,85.6995,84.7692,85.1726,10729683.258787,0
+PG.US,D,20190130,000000,85.2348,86.1918,85.1974,86.0645,8511894.6914936,0
+PG.US,D,20190131,000000,85.9817,88.1511,85.663,87.8403,17620801.081647,0
+PG.US,D,20190201,000000,87.7288,88.8791,87.4033,88.7499,13970645.03327,0
+PG.US,D,20190204,000000,88.5141,89.4326,88.0662,89.2589,13055475.638603,0
+PG.US,D,20190205,000000,89.2245,89.2491,88.5141,88.7222,10732530.559228,0
+PG.US,D,20190206,000000,88.5447,89.5184,88.4312,89.1603,9548128.584406,0
+PG.US,D,20190207,000000,88.7953,88.8693,87.72,88.449,9590510.68696,0
+PG.US,D,20190208,000000,88.3316,88.9768,88.0474,88.9669,8218462.5916694,0
+PG.US,D,20190211,000000,88.7676,89.5885,88.7134,89.479,9328889.491289,0
+PG.US,D,20190212,000000,89.5796,90.4517,89.2145,90.3797,12343005.856345,0
+PG.US,D,20190213,000000,90.4083,90.7792,90.1508,90.3639,12725627.691263,0
+PG.US,D,20190214,000000,89.8696,89.9781,89.0874,89.6526,8709239.2707111,0
+PG.US,D,20190215,000000,90.0975,90.3245,89.4602,89.6684,13254891.073927,0
+PG.US,D,20190219,000000,89.7424,91.0535,89.6615,91.0465,11090732.915704,0
+PG.US,D,20190220,000000,90.8542,91.2498,90.0896,90.3984,9826525.4377175,0
+PG.US,D,20190221,000000,90.2356,90.9262,89.77,90.8542,8176257.8752235,0
+PG.US,D,20190222,000000,90.7694,91.4155,90.508,91.2794,8704268.405148,0
+PG.US,D,20190225,000000,91.3761,91.4629,90.4428,90.6609,8166688.1481066,0
+PG.US,D,20190226,000000,90.9065,91.2162,90.7181,90.8996,7814453.0603037,0
+PG.US,D,20190227,000000,90.4517,90.7171,89.9781,90.062,6604419.2996952,0
+PG.US,D,20190228,000000,90.062,90.3245,89.3053,89.7345,11614445.633641,0
+PG.US,D,20190301,000000,89.7888,89.9446,89.0784,89.6339,8493036.0141279,0
+PG.US,D,20190304,000000,89.7512,90.0344,89.1218,90.0255,7572769.049535,0
+PG.US,D,20190305,000000,90.062,90.7615,90.062,90.2268,6891225.26816,0
+PG.US,D,20190306,000000,90.0157,90.2356,89.5973,90.0817,5076401.1746479,0
+PG.US,D,20190307,000000,90.1153,90.6895,89.4602,89.7345,9234759.2996795,0
+PG.US,D,20190308,000000,89.9781,90.3057,89.0054,89.6053,5649920.8708014,0
+PG.US,D,20190311,000000,89.9525,90.7615,89.697,90.6707,8285909.8580988,0
+PG.US,D,20190312,000000,90.8542,91.5241,90.8068,91.0989,8343920.1835835,0
+PG.US,D,20190313,000000,91.0465,92.4987,91.018,92.1309,10854403.938127,0
+PG.US,D,20190314,000000,91.9108,92.6754,91.7076,92.259,9434311.5757151,0
+PG.US,D,20190315,000000,92.6566,93.6787,92.631,93.2831,33829138.417161,0
+PG.US,D,20190318,000000,92.9279,93.142,92.1495,92.4248,9272291.1592238,0
+PG.US,D,20190319,000000,92.7957,93.002,92.2314,92.7879,8054706.8322246,0
+PG.US,D,20190320,000000,92.631,93.1617,92.0104,92.6211,8252228.7975501,0
+PG.US,D,20190321,000000,92.2226,93.6974,92.2226,93.3196,9028773.4829161,0
+PG.US,D,20190322,000000,93.3107,93.9135,90.2268,92.5659,12120633.617744,0
+PG.US,D,20190325,000000,92.5659,93.1893,92.2068,92.8431,7638945.2177964,0
+PG.US,D,20190326,000000,93.2831,94.2203,93.2466,93.802,7588393.2179262,0
+PG.US,D,20190327,000000,93.5731,93.802,92.9092,93.6876,6630246.7170173,0
+PG.US,D,20190328,000000,94.0634,94.4008,93.876,94.2795,7461171.9012813,0
+PG.US,D,20190329,000000,94.5725,94.8408,93.876,94.7462,8275865.7498474,0
+PG.US,D,20190401,000000,94.9168,94.9168,93.9037,94.3653,7277583.3613292,0
+PG.US,D,20190402,000000,94.3377,94.7165,94.0279,94.469,6687087.3078243,0
+PG.US,D,20190403,000000,94.3081,94.6001,93.5633,94.4107,5740047.204545,0
+PG.US,D,20190404,000000,94.2203,94.391,93.5909,94.1779,5256412.5970282,0
+PG.US,D,20190405,000000,94.3377,94.4107,93.9323,94.3732,4702484.4362751,0
+PG.US,D,20190408,000000,94.6395,95.7287,94.2401,95.5748,9300653.6774378,0
+PG.US,D,20190409,000000,95.193,95.3745,94.832,95.2887,6392194.5601052,0
+PG.US,D,20190410,000000,95.2887,95.6044,94.9267,95.2789,5924247.9799784,0
+PG.US,D,20190411,000000,95.2207,95.6528,95.0411,95.3657,5577406.4434932,0
+PG.US,D,20190412,000000,95.3657,95.6627,94.8596,95.6627,7366952.5098004,0
+PG.US,D,20190415,000000,95.5847,96.3118,95.4032,96.2644,6193564.6918311,0
+PG.US,D,20190416,000000,96.5012,96.9668,96.1974,96.8889,8935492.7173551,0
+PG.US,D,20190417,000000,97.4513,97.6634,96.6176,97.0635,7391680.1332531,0
+PG.US,D,20190418,000000,97.2066,97.8587,97.0349,97.2362,7905156.152307,0
+PG.US,D,20190422,000000,97.3142,98.3096,96.957,97.1967,9877035.8785567,0
+PG.US,D,20190423,000000,95.3657,95.4614,93.6511,94.6001,17426211.562096,0
+PG.US,D,20190424,000000,94.7462,95.9655,94.2597,95.0984,11008475.429711,0
+PG.US,D,20190425,000000,94.5429,94.9839,94.0724,94.7165,6636108.56766,0
+PG.US,D,20190426,000000,95.3065,97.0902,95.2789,97.0734,8448936.8140486,0
+PG.US,D,20190429,000000,96.8021,96.9668,96.0326,96.0819,5220892.8027658,0
+PG.US,D,20190430,000000,96.1579,97.7709,95.9754,97.6338,8998163.7361227,0
+PG.US,D,20190501,000000,97.3328,97.5677,96.1095,96.2161,7343589.2389267,0
+PG.US,D,20190502,000000,96.4755,96.9768,96.3315,96.7923,6837862.4587044,0
+PG.US,D,20190503,000000,97.177,97.5874,96.811,97.2658,5227320.2616843,0
+PG.US,D,20190506,000000,96.3996,97.0349,96.3217,96.8988,5333383.9770038,0
+PG.US,D,20190507,000000,96.0139,96.811,95.4515,96.0139,6566764.7903276,0
+PG.US,D,20190508,000000,96.2743,96.9856,95.5088,96.3513,5880697.1563815,0
+PG.US,D,20190509,000000,95.9843,96.3217,95.1734,95.5847,7526409.4436226,0
+PG.US,D,20190510,000000,95.3361,97.3328,95.2887,97.1967,6342171.6776542,0
+PG.US,D,20190513,000000,96.3996,97.7413,96.148,97.2954,8261212.6436932,0
+PG.US,D,20190514,000000,96.9856,97.6535,96.8021,96.8307,7637949.8283218,0
+PG.US,D,20190515,000000,96.8406,98.1142,96.7439,97.8499,6036638.804361,0
+PG.US,D,20190516,000000,97.8883,99.6607,97.7413,99.1382,10124503.690081,0
+PG.US,D,20190517,000000,98.3688,99.0396,98.349,98.5266,6946742.0517839,0
+PG.US,D,20190520,000000,98.5167,99.158,98.2603,98.418,7159573.9586806,0
+PG.US,D,20190521,000000,98.5463,98.6055,97.471,97.5479,5699440.9903406,0
+PG.US,D,20190522,000000,97.2756,98.1715,97.1385,97.8685,5332274.0467853,0
+PG.US,D,20190523,000000,97.8301,98.1537,97.0902,97.9081,6734529.4758129,0
+PG.US,D,20190524,000000,98.2701,98.5167,97.692,97.8399,4767810.164853,0
+PG.US,D,20190528,000000,97.8499,98.3392,95.7485,95.786,8304798.9445117,0
+PG.US,D,20190529,000000,95.3163,96.1095,95.1082,95.5374,7783284.8006789,0
+PG.US,D,20190530,000000,95.7001,96.6364,95.7001,96.5979,5157241.5990473,0
+PG.US,D,20190531,000000,96.1776,96.1875,93.8947,94.3653,11213070.539387,0
+PG.US,D,20190603,000000,94.5913,95.3163,93.8947,95.1832,9305569.8067162,0
+PG.US,D,20190604,000000,95.3657,96.3809,95.2306,95.9941,7531578.9816267,0
+PG.US,D,20190605,000000,96.5111,97.8981,96.1776,97.8785,7068380.2673843,0
+PG.US,D,20190606,000000,97.987,98.7338,97.5085,98.4674,7286318.8669211,0
+PG.US,D,20190607,000000,98.793,100.292,98.793,99.7501,8793304.0677362,0
+PG.US,D,20190610,000000,99.336,99.9566,98.5365,99.7004,5198429.6396858,0
+PG.US,D,20190611,000000,99.898,100.51,99.8385,100.292,8805272.055033,0
+PG.US,D,20190612,000000,100.51,101.467,100.49,100.578,8383720.5580402,0
+PG.US,D,20190613,000000,100.855,101.733,100.746,101.693,9390879.3474019,0
+PG.US,D,20190614,000000,101.753,102.483,101.457,101.969,7020924.922142,0
+PG.US,D,20190617,000000,101.941,101.979,101.082,101.773,6564907.8111857,0
+PG.US,D,20190618,000000,102.207,102.305,100.342,100.51,8430942.7672549,0
+PG.US,D,20190619,000000,100.411,101.525,100.184,101.259,7664134.0451298,0
+PG.US,D,20190620,000000,101.575,102.729,101.319,102.473,7681795.6196754,0
+PG.US,D,20190621,000000,102.601,103.124,101.802,101.969,15048402.479974,0
+PG.US,D,20190624,000000,102.542,103.154,102.157,103.006,6017557.1273167,0
+PG.US,D,20190625,000000,102.798,103.272,102.069,102.453,7421578.3083448,0
+PG.US,D,20190626,000000,102.147,102.197,100.559,100.628,7819279.9897107,0
+PG.US,D,20190627,000000,100.816,101.111,100.214,100.677,6121334.0822957,0
+PG.US,D,20190628,000000,102.581,102.67,99.9566,100.549,13251941.39636,0
+PG.US,D,20190701,000000,100.816,101.506,100.52,101.319,7393996.2890059,0
+PG.US,D,20190702,000000,101.427,102.255,101.121,102.236,7174000.0106166,0
+PG.US,D,20190703,000000,102.67,104.771,102.561,104.614,6786614.091656,0
+PG.US,D,20190705,000000,103.598,104.042,102.907,103.756,9481795.3027348,0
+PG.US,D,20190708,000000,103.942,104.732,103.904,104.594,5799106.642154,0
+PG.US,D,20190709,000000,104.456,104.466,102.996,103.538,8219947.566802,0
+PG.US,D,20190710,000000,104.052,104.989,103.992,104.308,6107582.09757,0
+PG.US,D,20190711,000000,104.268,104.89,104.032,104.87,5043946.6123315,0
+PG.US,D,20190712,000000,104.614,105.639,104.614,105.453,7697454.2516532,0
+PG.US,D,20190715,000000,105.531,106.261,105.265,105.896,6805746.4504455,0
+PG.US,D,20190716,000000,106.133,106.853,105.867,106.271,8336503.417,0
+PG.US,D,20190717,000000,106.143,106.626,106.143,106.301,8573766.9659578,0
+PG.US,D,20190718,000000,106.093,106.853,105.955,106.528,6315238.3846532,0
+PG.US,D,20190719,000000,106.587,107.03,106.173,106.173,7093627.8855422,0
+PG.US,D,20190722,000000,106.192,106.537,105.758,106.399,4354165.0201016,0
+PG.US,D,20190723,000000,106.794,107.13,105.067,105.077,8878474.7404403,0
+PG.US,D,20190724,000000,105.077,105.107,103.636,103.932,10440205.348718,0
+PG.US,D,20190725,000000,102.887,104.278,102.798,104.081,8461378.168845,0
+PG.US,D,20190726,000000,105.896,106.044,104.19,105.896,6023565.9550202,0
+PG.US,D,20190729,000000,105.896,107.258,105.787,107.08,8417026.573675,0
+PG.US,D,20190730,000000,110.592,112.368,109.645,111.124,20356881.447417,0
+PG.US,D,20190731,000000,110.444,111.391,108.047,108.945,13696862.246036,0
+PG.US,D,20190801,000000,109.409,109.99,107.741,107.751,12252422.373261,0
+PG.US,D,20190802,000000,107.544,108.057,106.774,107.474,13289810.796327,0
+PG.US,D,20190805,000000,107.159,107.336,104.14,104.377,14057632.13972,0
+PG.US,D,20190806,000000,104.88,106.163,104.476,105.481,10282615.530387,0
+PG.US,D,20190807,000000,104.979,107.288,104.002,106.606,10301089.02649,0
+PG.US,D,20190808,000000,106.606,108.441,106.439,108.392,8035594.7461332,0
+PG.US,D,20190809,000000,108.569,108.945,106.932,107.78,7518692.6411079,0
+PG.US,D,20190812,000000,107.84,108.619,106.676,107.11,4212492.3106482,0
+PG.US,D,20190813,000000,107.544,108.965,107.376,108.205,7321685.6023131,0
+PG.US,D,20190814,000000,107.494,108.846,106.744,106.873,10995211.003373,0
+PG.US,D,20190815,000000,107.8,108.993,107.474,108.343,8405502.5584656,0
+PG.US,D,20190816,000000,108.965,110.326,108.55,110,8995263.7266659,0
+PG.US,D,20190819,000000,110.72,111.164,109.931,110.967,6356886.6155375,0
+PG.US,D,20190820,000000,110.78,110.976,109.635,109.744,7307160.2141567,0
+PG.US,D,20190821,000000,110.089,110.434,109.527,110.02,4374365.7500786,0
+PG.US,D,20190822,000000,109.911,110.562,109.547,110.237,4938894.5046447,0
+PG.US,D,20190823,000000,109.961,110.858,107.464,108.274,7949225.9569741,0
+PG.US,D,20190826,000000,108.629,110.385,108.175,110.138,6134365.3726054,0
+PG.US,D,20190827,000000,110.74,111.736,110.562,111.263,7580462.538447,0
+PG.US,D,20190828,000000,111.48,112.082,110.414,112.052,4990840.2525063,0
+PG.US,D,20190829,000000,112.397,112.585,111.036,111.845,5429733.0154154,0
+PG.US,D,20190830,000000,112.545,112.585,110.306,110.958,6508452.4016419,0
+PG.US,D,20190903,000000,110.562,112.171,110.414,112.013,5373535.0691369,0
+PG.US,D,20190904,000000,112.457,113.769,112.101,113.71,6069535.311495,0
+PG.US,D,20190905,000000,113.729,113.917,112.763,113.325,8117110.2513778,0
+PG.US,D,20190906,000000,113.532,113.868,113.117,113.423,5750234.2353177,0
+PG.US,D,20190909,000000,113.315,113.335,112.387,112.753,8301916.1668482,0
+PG.US,D,20190910,000000,111.717,111.845,110.365,110.652,10381888.905493,0
+PG.US,D,20190911,000000,110.632,111.993,110.178,111.924,8196909.6727322,0
+PG.US,D,20190912,000000,113.226,113.71,112.239,113.335,6711287.8411276,0
+PG.US,D,20190913,000000,112.427,113.157,112.141,112.703,7343025.6579208,0
+PG.US,D,20190916,000000,112.417,112.545,109.862,110.533,10430159.213198,0
+PG.US,D,20190917,000000,110.414,112.575,110.247,111.825,6937401.406155,0
+PG.US,D,20190918,000000,111.924,112.545,111.48,112.062,6271499.0249644,0
+PG.US,D,20190919,000000,112.091,112.811,111.904,112.497,5149243.0060297,0
+PG.US,D,20190920,000000,112.713,113.177,112.358,112.821,16725624.621802,0
+PG.US,D,20190923,000000,112.783,114.222,112.555,113.72,6778010.3586015,0
+PG.US,D,20190924,000000,114.154,115.12,113.848,114.074,8462615.8170613,0
+PG.US,D,20190925,000000,114.035,114.282,113.483,113.542,6329880.3408234,0
+PG.US,D,20190926,000000,114.104,115.367,114.006,114.756,7647173.9059369,0
+PG.US,D,20190927,000000,114.844,115.249,114.174,114.992,6056979.4159546,0
+PG.US,D,20190930,000000,114.992,115.693,114.578,114.814,5663572.5056717,0
+PG.US,D,20191001,000000,114.804,115.042,113.7,114.302,5911591.7345826,0
+PG.US,D,20191002,000000,113.7,114.114,110.938,111.766,7368234.7579524,0
+PG.US,D,20191003,000000,112.279,113.117,111.549,112.348,5672159.0069329,0
+PG.US,D,20191004,000000,112.773,114.508,112.575,114.45,4773335.4887079,0
+PG.US,D,20191007,000000,114.006,114.341,113.256,113.394,5183232.2115889,0
+PG.US,D,20191008,000000,113.275,113.473,111.588,111.638,6711232.0912079,0
+PG.US,D,20191009,000000,112.457,112.969,112.082,112.565,4109821.2313482,0
+PG.US,D,20191010,000000,111.983,112.773,111.51,112.535,4461611.3334286,0
+PG.US,D,20191011,000000,112.625,112.645,111.529,111.776,6827542.6417594,0
+PG.US,D,20191014,000000,112.239,112.239,110.365,110.79,7999723.2205596,0
+PG.US,D,20191015,000000,110.918,111.273,107.722,108.155,12108946.407315,0
+PG.US,D,20191016,000000,108.619,108.708,107.534,108.481,8667797.8213469,0
+PG.US,D,20191017,000000,108.965,109.28,108.254,108.333,6453136.3177287,0
+PG.US,D,20191018,000000,108.254,109.369,107.908,109.123,9707135.4643314,0
+PG.US,D,20191021,000000,109.073,110.652,109.003,110.612,7786390.578021,0
+PG.US,D,20191022,000000,115.11,115.377,112.959,113.502,15598984.631914,0
+PG.US,D,20191023,000000,113.335,114.943,113.197,114.242,8956883.454708,0
+PG.US,D,20191024,000000,114.972,116.827,114.578,115.909,7262706.2418614,0
+PG.US,D,20191025,000000,115.939,115.939,114.41,114.488,6559709.8914044,0
+PG.US,D,20191028,000000,114.716,115.288,113.877,114.716,5877402.8429475,0
+PG.US,D,20191029,000000,114.44,115.693,114.341,114.824,6093061.777588,0
+PG.US,D,20191030,000000,115.18,116.285,114.736,116.057,5096840.108827,0
+PG.US,D,20191031,000000,115.909,116.531,114.598,115.653,6889337.8799711,0
+PG.US,D,20191101,000000,115.979,116.255,114.488,115.071,6470187.6840628,0
+PG.US,D,20191104,000000,115.11,115.11,110.217,110.602,11143704.462087,0
+PG.US,D,20191105,000000,110.326,111.076,109.842,110.444,9946843.9006747,0
+PG.US,D,20191106,000000,110.632,111.786,110.237,111.776,7273398.0628157,0
+PG.US,D,20191107,000000,111.786,111.786,110.356,111.105,9591725.0215735,0
+PG.US,D,20191108,000000,111.332,112.013,110.69,111.184,4575432.3966591,0
+PG.US,D,20191111,000000,110.967,111.48,110.622,110.838,4145115.9986621,0
+PG.US,D,20191112,000000,110.976,111.086,110.118,110.78,5124207.2375665,0
+PG.US,D,20191113,000000,111.382,112.437,111.352,112.072,7836760.1236086,0
+PG.US,D,20191114,000000,112.042,112.545,111.588,111.924,5585457.7455257,0
+PG.US,D,20191115,000000,112.377,112.377,111.45,111.963,7652713.4206805,0
+PG.US,D,20191118,000000,111.717,113.838,111.648,113.246,8067298.2049867,0
+PG.US,D,20191119,000000,113.285,114.035,112.506,112.783,6447764.0527441,0
+PG.US,D,20191120,000000,112.783,113.66,112.319,113.581,6975983.3914586,0
+PG.US,D,20191121,000000,113.137,113.818,111.736,111.786,7637227.1066362,0
+PG.US,D,20191122,000000,111.697,112.033,110.888,111.746,4752887.4318146,0
+PG.US,D,20191125,000000,111.875,112.309,111.5,111.934,5527269.0202982,0
+PG.US,D,20191126,000000,112.151,113.641,111.845,113.562,8866290.8489092,0
+PG.US,D,20191127,000000,113.71,113.72,112.348,113.117,4038180.5573261,0
+PG.US,D,20191129,000000,113.335,113.907,113.069,113.394,3151354.4218101,0
+PG.US,D,20191202,000000,113.295,114.035,112.348,113.996,6616845.449968,0
+PG.US,D,20191203,000000,113.7,114.203,113.157,114.193,6993401.6936276,0
+PG.US,D,20191204,000000,113.966,115.703,113.966,115.673,7382302.9967677,0
+PG.US,D,20191205,000000,115.426,115.752,114.874,115.742,7567516.3934689,0
+PG.US,D,20191206,000000,115.87,116.531,115.091,115.357,7698231.7096236,0
+PG.US,D,20191209,000000,115.466,116.255,115.347,115.989,8050483.0155849,0
+PG.US,D,20191210,000000,115.899,115.989,115.288,115.426,5102960.4363699,0
+PG.US,D,20191211,000000,115.426,116.373,115.239,115.781,5192556.6390593,0
+PG.US,D,20191212,000000,115.899,116.817,115.081,115.703,6349224.5493076,0
+PG.US,D,20191213,000000,115.377,116.797,115.002,116.551,5890404.7378452,0
+PG.US,D,20191216,000000,116.551,117.36,116.433,116.639,8915850.5002096,0
+PG.US,D,20191217,000000,116.669,117.024,115.466,116.413,9508247.1191571,0
+PG.US,D,20191218,000000,116.413,116.926,114.904,115.19,9267373.0026757,0
+PG.US,D,20191219,000000,115.328,116.305,115.1,116.037,7137696.6765744,0
+PG.US,D,20191220,000000,117.192,117.596,116.147,116.443,17494394.727464,0
+PG.US,D,20191223,000000,116.6,116.877,115.811,116.018,7126355.1156475,0
+PG.US,D,20191224,000000,115.909,116.413,115.703,116.323,2176829.6081426,0
+PG.US,D,20191226,000000,116.215,116.797,115.989,116.323,5125893.9260446,0
+PG.US,D,20191227,000000,116.639,117.31,116.472,117.133,5589430.1807097,0
+PG.US,D,20191230,000000,116.817,117.024,115.308,115.613,4181775.1185551,0
+PG.US,D,20191231,000000,115.584,116.107,115.14,116.018,5166240.649714,0
+PG.US,D,20200102,000000,115.643,115.851,114.183,114.646,8233287.0021223,0
+PG.US,D,20200103,000000,113.483,114.766,113.217,113.858,8581990.5859239,0
+PG.US,D,20200106,000000,113.848,114.43,113.67,114.016,7185561.5303174,0
+PG.US,D,20200107,000000,114.124,114.45,113.226,113.335,8166519.8847127,0
+PG.US,D,20200108,000000,113.512,114.666,113.335,113.788,5797255.7448216,0
+PG.US,D,20200109,000000,113.788,115.081,113.788,115.051,6399317.3725669,0
+PG.US,D,20200110,000000,115.1,115.475,114.538,115.16,4227669.4660472,0
+PG.US,D,20200113,000000,115.18,116.018,115.012,115.999,9054099.1509615,0
+PG.US,D,20200114,000000,115.771,116.305,115.623,115.811,8428974.2882738,0
+PG.US,D,20200115,000000,116.176,117.163,116.127,117.005,5214937.6977121,0
+PG.US,D,20200116,000000,117.153,117.774,116.669,117.113,6711185.4640024,0
+PG.US,D,20200117,000000,117.36,117.962,116.935,117.419,12181292.57123,0
+PG.US,D,20200121,000000,117.419,117.616,115.959,117.133,9207856.4157255,0
+PG.US,D,20200122,000000,117.34,117.676,116.886,117.32,7962919.1508754,0
+PG.US,D,20200123,000000,116.157,118.248,115.535,116.787,11875571.161844,0
+PG.US,D,20200124,000000,117.005,118.474,116.591,116.935,10176007.493125,0
+PG.US,D,20200127,000000,116.571,118.1,116.571,117.439,9993953.5964151,0
+PG.US,D,20200128,000000,117.676,118.662,117.468,117.774,6635480.1140203,0
+PG.US,D,20200129,000000,117.656,117.804,116.827,116.857,5641057.6472117,0
+PG.US,D,20200130,000000,116.61,117.804,116.275,117.696,6308524.0670573,0
+PG.US,D,20200131,000000,117.734,118.632,116.305,116.443,7077007.3140417,0
+PG.US,D,20200203,000000,116.481,117.696,116.333,116.906,6477166.5603683,0
+PG.US,D,20200204,000000,117.458,119.007,117.143,117.419,6969276.1693071,0
+PG.US,D,20200205,000000,117.656,118.731,117.182,118.494,6555357.343132,0
+PG.US,D,20200206,000000,118.583,119.688,118.288,118.81,9741569.655613,0
+PG.US,D,20200207,000000,118.85,118.928,117.794,117.814,6330483.4535906,0
+PG.US,D,20200210,000000,118.168,118.514,117.508,117.892,5582175.5957107,0
+PG.US,D,20200211,000000,117.982,117.982,115.89,116.018,6534213.9326954,0
+PG.US,D,20200212,000000,115.564,115.831,114.814,115.347,6455160.5466295,0
+PG.US,D,20200213,000000,115.613,117.064,115.406,116.758,7661886.8165504,0
+PG.US,D,20200214,000000,117.074,117.872,116.61,117.863,6302485.8439416,0
+PG.US,D,20200218,000000,117.577,117.902,116.649,116.689,7243351.8970282,0
+PG.US,D,20200219,000000,116.669,118.178,116.472,117.212,5066271.9210646,0
+PG.US,D,20200220,000000,117.241,118.445,116.926,118.268,6522468.9450771,0
+PG.US,D,20200221,000000,117.853,119.669,117.725,118.386,9336430.9349655,0
+PG.US,D,20200224,000000,117.044,118.278,115.071,115.209,8062921.3294766,0
+PG.US,D,20200225,000000,114.962,115.821,112.959,113.473,9528043.4088079,0
+PG.US,D,20200226,000000,113.463,114.36,111.983,112.269,7378584.9839444,0
+PG.US,D,20200227,000000,111.312,112.052,105.995,106.064,14232247.983513,0
+PG.US,D,20200228,000000,102.345,105.797,99.6706,105.797,24388022.310344,0
+PG.US,D,20200302,000000,105.531,111.924,105.166,111.736,13270092.556564,0
+PG.US,D,20200303,000000,111.875,113.838,109.447,110.414,13388994.971561,0
+PG.US,D,20200304,000000,112.013,116.511,111.766,116.343,10123276.178213,0
+PG.US,D,20200305,000000,113.355,114.854,112.377,113.641,10020879.793972,0
+PG.US,D,20200306,000000,110.296,114.578,109.852,113.67,10506467.675946,0
+PG.US,D,20200309,000000,107.712,112.161,107.574,108.451,14037049.269385,0
+PG.US,D,20200310,000000,111.046,112.901,106.942,112.635,12220586.128235,0
+PG.US,D,20200311,000000,109.753,110.671,103.42,104.278,17615970.097701,0
+PG.US,D,20200312,000000,96.3315,104.268,94.3732,95.1644,22461113.51019,0
+PG.US,D,20200313,000000,99.5028,107.13,98.497,106.577,18598449.918085,0
+PG.US,D,20200316,000000,95.0885,108.343,94.3732,101.378,18586384.621837,0
+PG.US,D,20200317,000000,104.14,111.845,103.508,110.484,20816576.0258,0
+PG.US,D,20200318,000000,105.61,113.532,104.722,109.753,24763299.346756,0
+PG.US,D,20200319,000000,108.955,110.266,102.591,103.568,17581105.111585,0
+PG.US,D,20200320,000000,102.029,102.512,94.9365,95.7101,21321254.707534,0
+PG.US,D,20200323,000000,93.6225,96.9372,88.1541,91.2932,19024440.122317,0
+PG.US,D,20200324,000000,94.5913,97.1671,89.77,96.5012,15651992.669152,0
+PG.US,D,20200325,000000,93.9135,97.8399,92.1337,94.2983,14756950.009115,0
+PG.US,D,20200326,000000,97.0635,101.2,95.8057,100.332,16908327.244849,0
+PG.US,D,20200327,000000,99.4939,106.794,99.4939,102.936,17201171.43643,0
+PG.US,D,20200330,000000,106.419,108.185,102.966,107.454,15594284.406869,0
+PG.US,D,20200331,000000,106.064,106.794,101.802,102.789,23214136.797637,0
+PG.US,D,20200401,000000,100.874,104.811,99.9765,102.167,11874547.390593,0
+PG.US,D,20200402,000000,100.638,107.445,100.45,106.902,9812327.4536347,0
+PG.US,D,20200403,000000,106.281,108.293,105.601,107.534,8314048.3629993,0
+PG.US,D,20200406,000000,109.329,111.194,107.08,110.089,18030959.322332,0
+PG.US,D,20200407,000000,109.053,112.181,105.117,105.383,15451755.175922,0
+PG.US,D,20200408,000000,106.892,109.605,104.525,107.554,13446839.060922,0
+PG.US,D,20200409,000000,107.702,110.868,106.705,107.149,13643418.345789,0
+PG.US,D,20200413,000000,106.173,109.093,105.739,108.343,8483035.4921773,0
+PG.US,D,20200414,000000,110.967,113.512,108.639,113.039,11209366.717453,0
+PG.US,D,20200415,000000,112.94,115.318,111.756,113.295,15189011.886415,0
+PG.US,D,20200416,000000,114.322,114.47,112.033,113.532,12863804.373937,0
+PG.US,D,20200417,000000,114.42,116.787,112.625,116.511,17015737.06732,0
+PG.US,D,20200420,000000,113.512,115.15,112.625,112.683,11592290.615571,0
+PG.US,D,20200421,000000,111.677,112.397,110.662,111.825,10129752.291607,0
+PG.US,D,20200422,000000,112.121,112.377,110.976,111.588,10981149.860002,0
+PG.US,D,20200423,000000,111.628,112.555,111.036,112.299,18367177.965038,0
+PG.US,D,20200424,000000,112.023,112.645,111.598,111.736,13556556.930066,0
+PG.US,D,20200427,000000,112.111,112.111,109.961,110.474,11306788.181591,0
+PG.US,D,20200428,000000,110.158,110.908,109.271,109.951,10586301.560887,0
+PG.US,D,20200429,000000,110.542,111.036,108.234,110.138,9257327.8807894,0
+PG.US,D,20200430,000000,109.033,111.263,108.787,110.868,10659038.987874,0
+PG.US,D,20200501,000000,110.612,111.352,109.409,109.901,7831370.6268307,0
+PG.US,D,20200504,000000,110.148,110.247,108.165,108.885,5991594.8965524,0
+PG.US,D,20200505,000000,108.915,110.296,108.372,109.123,5767673.8238195,0
+PG.US,D,20200506,000000,108.698,109.241,106.202,106.379,8390188.5623547,0
+PG.US,D,20200507,000000,107.288,107.356,105.186,105.521,9317191.1308763,0
+PG.US,D,20200508,000000,106.784,109.399,106.656,109.063,9868851.7903519,0
+PG.US,D,20200511,000000,108.865,109.123,108.106,108.471,7385923.7006404,0
+PG.US,D,20200512,000000,108.363,109.013,107.356,107.751,7159296.2227172,0
+PG.US,D,20200513,000000,107.494,108.511,106.982,107.159,9900242.0360204,0
+PG.US,D,20200514,000000,106.804,107.662,104.643,107.07,9897496.0990689,0
+PG.US,D,20200515,000000,107.159,107.978,105.413,107.81,11369958.922366,0
+PG.US,D,20200518,000000,109.141,110.05,107.899,109.309,10653329.182467,0
+PG.US,D,20200519,000000,108.254,108.767,105.669,105.767,8555349.2197748,0
+PG.US,D,20200520,000000,106.291,107.03,105.481,106.547,7009861.0971785,0
+PG.US,D,20200521,000000,106.113,106.468,104.801,104.989,6966129.8465689,0
+PG.US,D,20200522,000000,105.619,106.863,105.127,105.916,5923606.3490849,0
+PG.US,D,20200526,000000,107.366,107.366,105.047,105.393,11090709.602101,0
+PG.US,D,20200527,000000,105.817,107.198,105.186,107.149,8802116.6095808,0
+PG.US,D,20200528,000000,108.688,110.05,108.086,109.171,7009665.4656422,0
+PG.US,D,20200529,000000,109.231,109.803,107.82,109.033,8491947.3702423,0
+PG.US,D,20200601,000000,109.113,110.523,108.422,110.296,5428309.8720119,0
+PG.US,D,20200602,000000,110.128,111.124,109.892,111.046,6727228.2636083,0
+PG.US,D,20200603,000000,111.086,112.111,110.948,111.51,6560384.9722497,0
+PG.US,D,20200604,000000,110.986,111.776,108.717,109.161,7330977.5934667,0
+PG.US,D,20200605,000000,109.349,111.776,109.161,111.312,7800839.9435598,0
+PG.US,D,20200608,000000,110.464,112.042,109.911,111.973,7363762.6007614,0
+PG.US,D,20200609,000000,112.299,112.645,111.134,111.322,5914249.4852976,0
+PG.US,D,20200610,000000,111.924,112.773,111.096,112.151,7099584.0042308,0
+PG.US,D,20200611,000000,111.766,112.467,109.113,109.359,9501459.8198482,0
+PG.US,D,20200612,000000,109.675,111.036,108.422,108.757,8503320.3538512,0
+PG.US,D,20200615,000000,107.751,110.316,107.02,109.773,9341482.8913209,0
+PG.US,D,20200616,000000,111.51,111.904,109.99,111.115,8682639.463593,0
+PG.US,D,20200617,000000,111.372,112.033,110.464,110.928,6719966.583165,0
+PG.US,D,20200618,000000,110.484,112.841,110.395,112.2,6670300.5001997,0
+PG.US,D,20200619,000000,113.345,114.598,111.776,111.855,18593403.029904,0
+PG.US,D,20200622,000000,111.736,112.003,110.365,110.75,6055030.1960366,0
+PG.US,D,20200623,000000,111.648,112.111,110.662,110.73,5677522.1492034,0
+PG.US,D,20200624,000000,110.266,110.958,109.379,109.507,6961014.0312147,0
+PG.US,D,20200625,000000,110.05,111.016,109.141,110.888,5835708.9984925,0
+PG.US,D,20200626,000000,110.602,111.45,108.205,108.392,24665716.714667,0
+PG.US,D,20200629,000000,109.595,111.036,109.437,110.671,7300219.8559775,0
+PG.US,D,20200630,000000,110.967,112.871,110.8,112.467,8311441.2940294,0
+PG.US,D,20200701,000000,112.545,113.265,111.835,112.861,6911461.4753586,0
+PG.US,D,20200702,000000,113.808,115.288,113.384,113.7,6539006.3985157,0
+PG.US,D,20200706,000000,114.548,115.15,113.7,114.41,6403341.5031308,0
+PG.US,D,20200707,000000,114.094,115.929,113.71,114.972,7299723.1748752,0
+PG.US,D,20200708,000000,114.904,115.919,114.775,115.594,6903767.9864466,0
+PG.US,D,20200709,000000,115.525,116.629,114.588,115.209,5678063.4302415,0
+PG.US,D,20200710,000000,115.288,117.113,115.199,116.541,7178883.7035781,0
+PG.US,D,20200713,000000,116.649,118.14,116.018,116.689,8166174.2352109,0
+PG.US,D,20200714,000000,116.639,118.208,116.176,117.666,6668124.2260635,0
+PG.US,D,20200715,000000,118.504,119.363,116.886,117.113,8658987.306772,0
+PG.US,D,20200716,000000,117.656,118.07,116.561,117.35,4209176.7108813,0
+PG.US,D,20200717,000000,117.666,118.583,117.419,118.178,5175814.4313705,0
+PG.US,D,20200720,000000,118.02,118.366,117.38,117.804,4509756.9640397,0
+PG.US,D,20200721,000000,118.04,119.126,117.498,117.646,5488831.9847857,0
+PG.US,D,20200722,000000,118.05,118.899,116.837,118.662,6303336.283625,0
+PG.US,D,20200723,000000,119.382,120.399,118.889,119.421,7040918.8705989,0
+PG.US,D,20200724,000000,120.211,120.941,118.622,119.225,6353954.1697639,0
+PG.US,D,20200727,000000,118.997,119.865,118.84,119.569,6829626.6751195,0
+PG.US,D,20200728,000000,119.619,121.592,119.54,121.04,8076103.6513869,0
+PG.US,D,20200729,000000,120.754,122.342,120.556,121.444,7080266.1502541,0
+PG.US,D,20200730,000000,123.683,124.976,122.717,124.394,10987695.914203,0
+PG.US,D,20200731,000000,123.052,124.207,122.372,124.118,8966854.5812463,0
+PG.US,D,20200803,000000,123.506,124.868,123.506,124.275,8208865.4964102,0
+PG.US,D,20200804,000000,123.792,126.771,123.723,126.643,8173801.8378541,0
+PG.US,D,20200805,000000,126.446,127.462,126.002,126.298,6000958.855784,0
+PG.US,D,20200806,000000,125.756,126.239,125.064,125.637,4198613.6215597,0
+PG.US,D,20200807,000000,125.785,126.495,125.38,126.407,5213453.7362145,0
+PG.US,D,20200810,000000,126.555,127.265,126.071,126.939,6140804.9951427,0
+PG.US,D,20200811,000000,127.107,127.541,125.706,126.11,5630813.8528844,0
+PG.US,D,20200812,000000,126.623,128.715,126.555,128.222,6254516.5858036,0
+PG.US,D,20200813,000000,127.857,128.616,127.719,128.528,5271088.0031503,0
+PG.US,D,20200814,000000,128.36,128.39,127.363,127.876,6175106.4002519,0
+PG.US,D,20200817,000000,127.729,128.448,127.472,128.261,5920233.9857635,0
+PG.US,D,20200818,000000,128.557,130.175,128.182,129.228,9160115.2254407,0
+PG.US,D,20200819,000000,128.291,129.04,128.261,128.518,7212992.5180557,0
+PG.US,D,20200820,000000,128.014,129.662,127.965,129.534,4598177.350242,0
+PG.US,D,20200821,000000,129.307,130.727,128.656,130.096,6028734.4793893,0
+PG.US,D,20200824,000000,130.145,131.369,129.869,131.113,7839282.0472467,0
+PG.US,D,20200825,000000,131.576,131.724,130.431,131.635,4984588.1524261,0
+PG.US,D,20200826,000000,131.161,131.862,130.875,131.004,5014076.819017,0
+PG.US,D,20200827,000000,131.428,132.228,130.807,130.836,6503856.5809928,0
+PG.US,D,20200828,000000,130.945,131.487,129.632,131.359,4401405.4747446,0
+PG.US,D,20200831,000000,130.817,131.319,130.451,130.955,5913029.0688747,0
+PG.US,D,20200901,000000,130.491,130.846,129.751,130.807,5992426.0771726,0
+PG.US,D,20200902,000000,130.737,133.885,130.264,133.006,8857993.2335951,0
+PG.US,D,20200903,000000,133.224,134.141,129.771,130.885,7688640.6961737,0
+PG.US,D,20200904,000000,130.441,131.754,128.844,130.589,7857590.3208603,0
+PG.US,D,20200908,000000,131.122,131.231,127.817,128.686,7234088.2876519,0
+PG.US,D,20200909,000000,129.14,132.099,128.992,130.777,6341666.8874727,0
+PG.US,D,20200910,000000,130.747,131.31,129.228,129.396,5538484.8904972,0
+PG.US,D,20200911,000000,130.323,131.251,129.84,130.767,4646256.0809495,0
+PG.US,D,20200914,000000,131.043,132.118,130.955,131.221,5036519.709399,0
+PG.US,D,20200915,000000,131.379,132.306,131.004,131.221,4274895.7298015,0
+PG.US,D,20200916,000000,132.108,132.69,130.254,130.333,6391472.8520545,0
+PG.US,D,20200917,000000,129.741,130.511,128.912,130.175,4911059.0765802,0
+PG.US,D,20200918,000000,129.593,130.559,128.982,130.027,10768007.780825,0
+PG.US,D,20200921,000000,129.682,130.126,127.501,129.406,7492983.8190694,0
+PG.US,D,20200922,000000,129.208,131.606,128.962,130.589,4989560.0316241,0
+PG.US,D,20200923,000000,131.023,131.023,128.814,129.03,6733735.799684,0
+PG.US,D,20200924,000000,129.366,129.83,128.458,129.603,6030340.0770753,0
+PG.US,D,20200925,000000,128.636,130.619,128.636,130.273,5250677.4507484,0
+PG.US,D,20200928,000000,131.152,132.474,130.411,130.639,6138772.6571626,0
+PG.US,D,20200929,000000,131.004,131.023,129.366,129.919,4746727.5725106,0
+PG.US,D,20200930,000000,130.787,132.384,130.441,131.566,9220527.8656449,0
+PG.US,D,20201001,000000,132.118,132.523,130.836,131.793,6035954.6008017,0
+PG.US,D,20201002,000000,130.559,131.694,129.632,130.747,6420913.877805,0
+PG.US,D,20201005,000000,131.31,132.188,130.925,131.931,6691386.1334468,0
+PG.US,D,20201006,000000,131.96,133.253,131.398,132.148,6383911.1356799,0
+PG.US,D,20201007,000000,132.602,133.835,131.912,133.184,4902851.6747725,0
+PG.US,D,20201008,000000,133.046,134.358,132.868,134.091,4828050.4871238,0
+PG.US,D,20201009,000000,134.269,135.976,134.141,135.286,6921526.869943,0
+PG.US,D,20201012,000000,135.68,137.575,135.68,136.765,6118560.7772018,0
+PG.US,D,20201013,000000,136.154,137.111,135.798,136.489,4763924.9022707,0
+PG.US,D,20201014,000000,136.46,137.347,135.434,136.331,4078686.4216751,0
+PG.US,D,20201015,000000,135.414,136.666,135.256,136.154,5279162.6187857,0
+PG.US,D,20201016,000000,136.696,138.057,136.242,136.666,7192061.9709488,0
+PG.US,D,20201019,000000,136.746,137.633,133.579,134.339,6790301.6954323,0
+PG.US,D,20201020,000000,137.831,137.909,134.329,134.861,8013316.0646055,0
+PG.US,D,20201021,000000,134.871,136.617,134.851,135.601,5968491.1162138,0
+PG.US,D,20201022,000000,134.674,135.878,134.289,134.635,4731199.6994353,0
+PG.US,D,20201023,000000,134.92,136.006,134.92,135.522,4494777.4674468,0
+PG.US,D,20201026,000000,134.683,135.206,133.273,134.506,5584539.3923038,0
+PG.US,D,20201027,000000,135.098,136.43,134.822,135.502,7151094.902719,0
+PG.US,D,20201028,000000,133.677,134.151,130.698,131.023,8606691.8548692,0
+PG.US,D,20201029,000000,130.737,132.394,129.248,130.955,5754017.1207747,0
+PG.US,D,20201030,000000,130.569,131.349,128.192,130.491,6747072.1940995,0
+PG.US,D,20201102,000000,131.822,133.263,130.817,131.822,7021061.7628539,0
+PG.US,D,20201103,000000,132.612,135.788,132.612,134.427,6560176.1634596,0
+PG.US,D,20201104,000000,133.687,136.124,133.509,133.865,6115154.9639285,0
+PG.US,D,20201105,000000,135.582,136.608,134.94,135.522,5960210.7326932,0
+PG.US,D,20201106,000000,135.798,137.14,135.522,136.322,4940483.8841722,0
+PG.US,D,20201109,000000,139.113,139.834,130.984,131.349,13305517.069145,0
+PG.US,D,20201110,000000,131.448,133.845,130.541,133.5,8251380.3851364,0
+PG.US,D,20201111,000000,135.009,136.124,133.875,135.226,5835402.8807519,0
+PG.US,D,20201112,000000,135.434,135.69,134.279,135.305,5917690.7757925,0
+PG.US,D,20201113,000000,135.364,137.525,135.039,137.327,6794265.007902,0
+PG.US,D,20201116,000000,137.811,137.811,134.477,135.572,8380470.844542,0
+PG.US,D,20201117,000000,135.049,136.548,134.911,135.039,6720496.7142191,0
+PG.US,D,20201118,000000,135.147,135.256,132.938,132.977,6405894.8494509,0
+PG.US,D,20201119,000000,133.135,133.362,131.783,132.809,5551468.5399666,0
+PG.US,D,20201120,000000,132.809,133.579,131.941,132.592,4966591.0647277,0
+PG.US,D,20201123,000000,132.612,133.214,131.231,132.07,5012618.198392,0
+PG.US,D,20201124,000000,132.138,133.105,131.428,131.655,7463583.3387149,0
+PG.US,D,20201125,000000,131.507,132.681,131.398,131.99,8837048.4955995,0
+PG.US,D,20201127,000000,131.902,132.198,130.915,131.922,4467333.3024547,0
+PG.US,D,20201130,000000,131.359,132.504,130.155,132.178,12229421.983682,0
+PG.US,D,20201201,000000,132.464,132.819,131.507,132.662,7532661.5437028,0
+PG.US,D,20201202,000000,132.662,133.204,130.865,131.704,7315349.370536,0
+PG.US,D,20201203,000000,131.438,131.694,129.011,130.727,9184856.0261471,0
+PG.US,D,20201204,000000,130.599,131.221,129.326,130.855,6952222.7757031,0
+PG.US,D,20201207,000000,130.027,131.103,129.978,131.043,7266726.3178857,0
+PG.US,D,20201208,000000,130.411,132.089,129.859,131.408,6822097.3950619,0
+PG.US,D,20201209,000000,131.191,131.398,129.692,129.849,7116150.8530814,0
+PG.US,D,20201210,000000,129.938,130.313,128.538,128.982,7144982.6842554,0
+PG.US,D,20201211,000000,127.985,130.215,127.738,129.929,6879412.3670033,0
+PG.US,D,20201214,000000,130.411,131.29,129.238,129.307,6813418.6530245,0
+PG.US,D,20201215,000000,129.83,130.925,129.682,130.067,5671356.20809,0
+PG.US,D,20201216,000000,130.126,131.616,130.126,130.659,5654832.9455401,0
+PG.US,D,20201217,000000,131.369,132.424,131.31,131.596,7779972.2418168,0
+PG.US,D,20201218,000000,131.606,133.322,130.836,132.346,21000273.024687,0
+PG.US,D,20201221,000000,131.319,131.764,129.662,130.905,7073042.987937,0
+PG.US,D,20201222,000000,130.679,131.428,129.82,129.968,5277620.8800985,0
+PG.US,D,20201223,000000,130.777,130.935,129.573,129.781,6308078.0677001,0
+PG.US,D,20201224,000000,129.642,131.477,129.642,131.083,2719135.4311007,0
+PG.US,D,20201228,000000,131.497,132.69,131.31,131.99,3902652.5026532,0
+PG.US,D,20201229,000000,132.523,133.204,131.546,131.754,5399479.0544728,0
+PG.US,D,20201230,000000,131.912,132.228,130.935,131.132,3426450.8798783,0
+PG.US,D,20201231,000000,131.655,132.582,130.777,132.444,4282689.5685687,0
+PG.US,D,20210104,000000,132.938,133.125,129.79,131.181,8752546.8219313,0
+PG.US,D,20210105,000000,131.349,132.228,129.711,132.01,7203357.9183051,0
+PG.US,D,20210106,000000,132.079,134.249,131.912,133.401,11113215.337847,0
+PG.US,D,20210107,000000,133.016,133.371,131.398,132.158,7727830.8624189,0
+PG.US,D,20210108,000000,131.793,132.356,130.393,132.099,7825382.0718253,0
+PG.US,D,20210111,000000,132.06,132.73,130.984,131.211,7606396.3874339,0
+PG.US,D,20210112,000000,131.211,131.596,129.682,130.441,6654018.4827567,0
+PG.US,D,20210113,000000,130.491,131.428,130.491,130.649,6386476.6456188,0
+PG.US,D,20210114,000000,130.817,131.013,128.764,129.258,6485150.9624973,0
+PG.US,D,20210115,000000,128.744,129.642,128.172,128.281,8150174.0082709,0
+PG.US,D,20210119,000000,129.168,129.8,127.137,127.176,9649693.7880271,0
+PG.US,D,20210120,000000,126.15,127.353,124.936,125.588,13139491.781153,0
+PG.US,D,20210121,000000,125.114,126.387,124.976,125.46,9154037.4705637,0
+PG.US,D,20210122,000000,125.47,125.884,124.463,124.473,7521943.3682411,0
+PG.US,D,20210125,000000,124.433,127.353,124.384,126.633,10067035.659269,0
+PG.US,D,20210126,000000,126.643,127.807,125.844,127.443,6262360.0926811,0
+PG.US,D,20210127,000000,126.771,127.452,122.283,122.924,11306340.154964,0
+PG.US,D,20210128,000000,122.421,126.061,122.036,124.828,8607408.4947454,0
+PG.US,D,20210129,000000,124.66,124.759,122.638,122.756,8713757.0414726,0
+PG.US,D,20210201,000000,123.535,124.157,122.746,123.506,6823650.2837329,0
+PG.US,D,20210202,000000,124.108,125.174,123.229,123.329,7128024.5723323,0
+PG.US,D,20210203,000000,123.487,123.713,122.332,123.487,7633494.9029243,0
+PG.US,D,20210204,000000,123.901,123.969,123.121,123.565,6906699.4185855,0
+PG.US,D,20210205,000000,123.645,124.572,123.565,124.078,5287997.4605981,0
+PG.US,D,20210208,000000,124.414,124.572,122.667,123.693,7321957.2564671,0
+PG.US,D,20210209,000000,123.969,124.424,122.776,123.21,6179958.6705314,0
+PG.US,D,20210210,000000,123.289,123.683,122.539,122.766,8974832.901566,0
+PG.US,D,20210211,000000,123.081,123.851,122.756,122.875,6411420.1733058,0
+PG.US,D,20210212,000000,122.579,122.687,121.208,122.214,8779720.3464044,0
+PG.US,D,20210216,000000,122.549,122.727,121.602,122.5,8611362.684501,0
+PG.US,D,20210217,000000,121.8,123.999,121.72,123.003,9595626.5023142,0
+PG.US,D,20210218,000000,122.391,124.335,122.184,124.039,7243652.9465943,0
+PG.US,D,20210219,000000,123.871,123.96,121.632,121.73,8644653.4956122,0
+PG.US,D,20210222,000000,121.404,121.858,121.02,121.208,7284503.4468103,0
+PG.US,D,20210223,000000,122.362,124.414,121.8,122.115,10594810.012261,0
+PG.US,D,20210224,000000,121.957,122.786,121.523,122.243,7584797.8549261,0
+PG.US,D,20210225,000000,122.086,123.525,120.931,121.208,8135963.8605691,0
+PG.US,D,20210226,000000,121.168,121.542,116.659,118.288,18503781.486342,0
+PG.US,D,20210301,000000,118.889,120.171,118.741,119.007,8083070.3640736,0
+PG.US,D,20210302,000000,118.622,119.559,118.198,118.652,10658736.924673,0
+PG.US,D,20210303,000000,118.524,118.928,117.567,117.942,7870874.0062609,0
+PG.US,D,20210304,000000,117.882,119.481,116.393,116.965,10681249.755863,0
+PG.US,D,20210305,000000,117.547,120.97,117.34,120.635,10955784.660196,0
+PG.US,D,20210308,000000,120.428,123.437,120.003,121.918,9633337.7752363,0
+PG.US,D,20210309,000000,122.224,123.457,120.714,120.823,9252243.4881171,0
+PG.US,D,20210310,000000,120.803,122.963,120.151,121.948,9472761.7884814,0
+PG.US,D,20210311,000000,121.74,122.431,121.336,121.523,7249344.5065733,0
+PG.US,D,20210312,000000,122.234,123.358,122.234,122.697,6810936.2611477,0
+PG.US,D,20210315,000000,122.934,123.565,121.8,123.101,7490536.9044141,0
+PG.US,D,20210316,000000,123.052,124.463,123.052,123.477,6772474.8983974,0
+PG.US,D,20210317,000000,123.635,124.325,122.904,122.963,6467267.401908,0
+PG.US,D,20210318,000000,122.756,123.565,121.652,123.239,7175761.7080775,0
+PG.US,D,20210319,000000,123.625,124.236,122.48,122.579,21159766.449367,0
+PG.US,D,20210322,000000,122.579,125.332,122.579,124.65,8435491.9606985,0
+PG.US,D,20210323,000000,124.878,127.63,124.463,126.979,9924837.8869358,0
+PG.US,D,20210324,000000,125.39,127.491,125.084,126.939,8686547.0261431,0
+PG.US,D,20210325,000000,127.443,127.955,126.446,127.817,7850331.6813216,0
+PG.US,D,20210326,000000,127.561,129.859,126.861,129.711,11300651.63589,0
+PG.US,D,20210329,000000,129.268,131.764,129.268,131.734,11671103.770165,0
+PG.US,D,20210330,000000,130.817,131.191,129.406,129.711,8449079.7365698,0
+PG.US,D,20210331,000000,129.919,130.955,129.524,129.692,9610552.2762573,0
+PG.US,D,20210401,000000,129.317,129.741,127.669,128.586,9521791.3087277,0
+PG.US,D,20210405,000000,129.238,131.428,129.011,130.659,8645946.8937482,0
+PG.US,D,20210406,000000,130.235,131.211,129.889,130.707,6454463.1658164,0
+PG.US,D,20210407,000000,131.31,131.507,130.461,130.945,10698488.644655,0
+PG.US,D,20210408,000000,131.093,131.793,130.797,131.438,6464786.0236661,0
+PG.US,D,20210409,000000,130.717,131.448,129.82,130.579,6115058.6686127,0
+PG.US,D,20210412,000000,130.707,131.231,129.948,131.113,6726400.1238928,0
+PG.US,D,20210413,000000,130.254,130.599,129.12,129.376,9567056.1889451,0
+PG.US,D,20210414,000000,129.781,130.027,128.862,129.859,7920029.2172351,0
+PG.US,D,20210415,000000,130.205,131.902,130.106,131.428,8297349.7416113,0
+PG.US,D,20210416,000000,131.773,132.04,131.073,131.428,8049986.3344825,0
+PG.US,D,20210419,000000,131.132,131.27,129.652,130.817,9554779.043003,0
+PG.US,D,20210420,000000,129.12,132.72,127.867,131.892,10485439.819889,0
+PG.US,D,20210421,000000,132.03,132.7,130.807,131.043,8840931.7309119,0
+PG.US,D,20210422,000000,130.451,130.865,129.198,129.751,7614704.139097,0
+PG.US,D,20210423,000000,130.027,130.175,128.409,129.08,6961394.1443032,0
+PG.US,D,20210426,000000,128.646,128.902,126.407,126.495,10283840.001349,0
+PG.US,D,20210427,000000,126.475,127.107,125.568,126.416,8609532.0598667,0
+PG.US,D,20210428,000000,126.929,127.067,126.13,126.633,6498670.8248303,0
+PG.US,D,20210429,000000,126.545,128.153,126.545,127.699,7042578.1909347,0
+PG.US,D,20210430,000000,127.936,128.814,127.472,128.577,9534917.8807183,0
+PG.US,D,20210503,000000,129.168,130.757,129.168,130.096,8374246.1126042,0
+PG.US,D,20210504,000000,130.077,130.905,129.336,129.662,9986749.6931612,0
+PG.US,D,20210505,000000,129.494,129.593,128.528,128.616,5897504.2367041,0
+PG.US,D,20210506,000000,129.149,130.451,129.06,130.235,10139285.527868,0
+PG.US,D,20210507,000000,130.175,131.093,129.869,130.244,6536433.7931325,0
+PG.US,D,20210510,000000,130.965,133.391,130.767,132.681,9186137.2606642,0
+PG.US,D,20210511,000000,133.46,133.747,131.517,132.01,11387041.711382,0
+PG.US,D,20210512,000000,131.536,132.02,130.569,130.619,9187199.5500422,0
+PG.US,D,20210513,000000,130.965,133.5,130.471,132.73,9083504.6994904,0
+PG.US,D,20210514,000000,132.681,134.053,132.681,133.006,6215356.8286055,0
+PG.US,D,20210517,000000,132.967,134.023,132.622,132.74,7980365.8348216,0
+PG.US,D,20210518,000000,131.507,132.829,131.211,131.379,9587080.5464491,0
+PG.US,D,20210519,000000,131.122,131.852,130.669,131.645,10176433.219784,0
+PG.US,D,20210520,000000,131.822,133.667,131.754,132.996,9098625.0913348,0
+PG.US,D,20210521,000000,133.184,133.895,132.78,132.996,10543660.981433,0
+PG.US,D,20210524,000000,132.996,133.757,132.74,132.957,7244269.2366152,0
+PG.US,D,20210525,000000,133.036,133.451,131.783,133.401,8449112.1728867,0
+PG.US,D,20210526,000000,133.747,133.815,132.868,133.105,8429025.9836538,0
+PG.US,D,20210527,000000,133.105,133.263,129.781,130.077,34342164.382318,0
+PG.US,D,20210528,000000,130.244,131.191,129.761,129.948,10872364.534968,0
+PG.US,D,20210601,000000,130.865,131.063,127.669,128.064,10370354.753934,0
+PG.US,D,20210602,000000,128.172,128.774,127.709,128.616,8565090.2511903,0
+PG.US,D,20210603,000000,128.39,130.984,128.36,130.925,11673535.480297,0
+PG.US,D,20210604,000000,130.777,131.665,130.481,131.013,7154110.4665547,0
+PG.US,D,20210607,000000,131.418,131.862,130.757,131.467,8735296.7831563,0
+PG.US,D,20210608,000000,131.724,131.783,129.859,129.938,7171817.6546709,0
+PG.US,D,20210609,000000,130.629,131.487,129.859,129.899,6434333.3902826,0
+PG.US,D,20210610,000000,130.116,131.408,129.741,130.865,6760960.0059022,0
+PG.US,D,20210611,000000,130.827,130.945,129.04,129.958,11042160.544799,0
+PG.US,D,20210614,000000,130.077,130.126,129.1,130.007,6539566.9386169,0
+PG.US,D,20210615,000000,130.283,130.717,129.672,129.771,5752357.8004389,0
+PG.US,D,20210616,000000,130.273,130.659,127.837,127.965,9273012.8672747,0
+PG.US,D,20210617,000000,128.005,129.287,127.837,129.13,8172226.6492152,0
+PG.US,D,20210618,000000,128.498,128.508,127.157,127.235,14524829.643653,0
+PG.US,D,20210621,000000,127.876,128.419,127.59,128.242,8316661.5137786,0
+PG.US,D,20210622,000000,128.212,129.159,128.064,128.281,6797811.7164268,0
+PG.US,D,20210623,000000,128.123,128.518,127.511,128.103,6014471.6226727,0
+PG.US,D,20210624,000000,128.123,128.458,127.886,128.192,6284838.4602846,0
+PG.US,D,20210625,000000,128.419,130.619,128.123,130.017,25427857.648065,0
+PG.US,D,20210628,000000,129.997,131.221,129.869,130.402,6294201.4058813,0
+PG.US,D,20210629,000000,130.589,130.905,128.962,129.524,6010475.873886,0
+PG.US,D,20210630,000000,129.702,130.373,129.416,130.027,5994141.147428,0
+PG.US,D,20210701,000000,130.511,131.201,130.017,130.323,6145458.5929813,0
+PG.US,D,20210702,000000,130.679,131.675,130.501,130.974,5782290.4391174,0
+PG.US,D,20210706,000000,130.599,131.359,130.441,131.043,6780805.9636633,0
+PG.US,D,20210707,000000,131.093,132.602,131.093,132.02,5741196.6665247,0
+PG.US,D,20210708,000000,132.01,132.414,130.965,132,7870943.9470693,0
+PG.US,D,20210709,000000,132.256,132.662,131.862,132.05,6172771.9990709,0
+PG.US,D,20210712,000000,131.922,132.484,131.477,132.158,7063713.4922921,0
+PG.US,D,20210713,000000,131.438,132.582,131.438,131.99,5815050.1055394,0
+PG.US,D,20210714,000000,132.03,133.204,131.428,132.977,6125933.9574844,0
+PG.US,D,20210715,000000,133.006,134.211,132.71,134.111,7634158.8337856,0
+PG.US,D,20210716,000000,134.249,135.67,134.063,135.404,9698324.9497567,0
+PG.US,D,20210719,000000,135.226,136.716,133.766,135.344,9903519.117661,0
+PG.US,D,20210720,000000,135.344,136.824,134.575,134.615,8443069.8952315,0
+PG.US,D,20210721,000000,134.871,135.108,133.943,134.151,7216590.9219606,0
+PG.US,D,20210722,000000,133.135,134.151,132.582,133.628,6201250.0716638,0
+PG.US,D,20210723,000000,133.322,135.749,132.938,135.562,8152630.0456402,0
+PG.US,D,20210726,000000,135.394,136.558,135.009,136.045,6110632.1249924,0
+PG.US,D,20210727,000000,135.916,137.337,135.768,136.588,7296294.0479991,0
+PG.US,D,20210728,000000,136.41,136.41,134.525,134.565,8785819.3876142,0
+PG.US,D,20210729,000000,135.532,135.946,134.535,135.266,5599813.8566535,0
+PG.US,D,20210730,000000,137.713,140.169,137.269,137.929,14843042.075946,0
+PG.US,D,20210802,000000,137.485,138.117,136.538,137.594,7228001.4100608,0
+PG.US,D,20210803,000000,137.575,139.844,137.239,139.596,8719682.7511142,0
+PG.US,D,20210804,000000,138.719,139.734,138.038,138.117,6834958.394708,0
+PG.US,D,20210805,000000,139.014,139.212,137.189,138.186,5530667.7381271,0
+PG.US,D,20210806,000000,138.709,138.798,136.953,137.14,6218221.3608406,0
+PG.US,D,20210809,000000,137.663,138.275,137.417,137.88,4891765.5498411,0
+PG.US,D,20210810,000000,137.623,138.195,137.377,137.969,5417512.6330278,0
+PG.US,D,20210811,000000,138.423,138.916,138.157,138.304,4336429.4502082,0
+PG.US,D,20210812,000000,138.827,138.827,138.047,138.63,5110752.2478674,0
+PG.US,D,20210813,000000,138.63,139.636,138.373,139.3,5041262.5071089,0
+PG.US,D,20210816,000000,139.32,140.317,139.034,140.268,6229416.9583416,0
+PG.US,D,20210817,000000,140.03,141.195,139.538,140.504,7813288.3938005,0
+PG.US,D,20210818,000000,140.327,140.504,138.857,138.975,7385292.2060959,0
+PG.US,D,20210819,000000,138.837,140.879,138.837,140.613,5967597.0902296,0
+PG.US,D,20210820,000000,140.859,141.559,140.406,140.711,5438304.3121532,0
+PG.US,D,20210823,000000,139.922,140.939,139.863,139.982,4663258.7928083,0
+PG.US,D,20210824,000000,139.656,139.794,138.659,138.857,4702671.9587322,0
+PG.US,D,20210825,000000,138.748,138.807,137.949,138.353,3982014.0337295,0
+PG.US,D,20210826,000000,138.245,138.393,137.189,138.107,4897506.7779303,0
+PG.US,D,20210827,000000,138.166,138.452,137.357,138.009,4889089.5536978,0
+PG.US,D,20210830,000000,138.285,138.669,137.751,138.61,3965677.2800018,0
+PG.US,D,20210831,000000,138.719,139.192,137.751,138.077,9943126.9014862,0
+PG.US,D,20210901,000000,138.028,139.824,137.929,139.488,6407947.460129,0
+PG.US,D,20210902,000000,139.616,140.356,139.242,139.596,5561883.6385924,0
+PG.US,D,20210903,000000,139.41,140.001,139.182,139.696,5636853.089635,0
+PG.US,D,20210907,000000,139.952,140.13,138.965,139.172,6723961.3183167,0
+PG.US,D,20210908,000000,138.758,140.563,138.689,140.228,7112847.4169333,0
+PG.US,D,20210909,000000,140.198,140.504,139.3,139.636,6552968.2056662,0
+PG.US,D,20210910,000000,139.706,140.09,138.995,139.774,5929305.0045082,0
+PG.US,D,20210913,000000,140.475,142.774,140.475,141.273,10262883.099735,0
+PG.US,D,20210914,000000,141.708,141.935,140.573,141.027,6013634.360243,0
+PG.US,D,20210915,000000,140.948,141.363,140.366,140.741,6431680.707742,0
+PG.US,D,20210916,000000,140.465,140.81,138.501,139.754,6333803.1078972,0
+PG.US,D,20210917,000000,140.001,141.856,139.863,139.972,19323016.419272,0
+PG.US,D,20210920,000000,139.853,140.475,137.683,138.571,10557948.165388,0
+PG.US,D,20210921,000000,138.659,140.149,138.561,138.788,6858691.6423211,0
+PG.US,D,20210922,000000,139.468,139.982,138.541,139.262,6530095.5340855,0
+PG.US,D,20210923,000000,139.706,140.307,139.152,139.824,5332382.5057199,0
+PG.US,D,20210924,000000,139.448,140.08,138.768,139.212,5165547.3234405,0
+PG.US,D,20210927,000000,138.827,138.847,137.239,137.377,5929096.1957183,0
+PG.US,D,20210928,000000,136.785,137.101,135.344,136.331,7234037.6059068,0
+PG.US,D,20210929,000000,136.036,138.363,135.946,137.733,5630186.4128796,0
+PG.US,D,20210930,000000,138.324,138.423,135.315,135.572,7152903.2273855,0
+PG.US,D,20211001,000000,135.7,135.996,134.141,135.364,5761452.1327865,0
+PG.US,D,20211004,000000,135.177,136.154,133.451,134.585,5997375.6564028,0
+PG.US,D,20211005,000000,134.595,136.272,134.525,135.118,7117931.8096055,0
+PG.US,D,20211006,000000,134.782,136.992,134.437,136.923,5499328.1742037,0
+PG.US,D,20211007,000000,137.465,138.709,137.465,138.018,5500881.0628748,0
+PG.US,D,20211008,000000,137.989,138.304,136.775,137.446,6323034.2506902,0
+PG.US,D,20211011,000000,138.057,138.452,137.485,138.018,6182525.1941052,0
+PG.US,D,20211012,000000,138.285,138.719,137.417,137.811,6944902.3044354,0
+PG.US,D,20211013,000000,138.087,138.442,136.765,138.127,5867247.2348568,0
+PG.US,D,20211014,000000,138.511,139.942,138.492,139.696,6990139.8165104,0
+PG.US,D,20211015,000000,140.149,140.494,139.33,140.05,7139725.9736497,0
+PG.US,D,20211018,000000,139.212,139.35,137.801,138.038,9403321.7158333,0
+PG.US,D,20211019,000000,134.871,136.558,134.595,136.4,9853170.8584063,0
+PG.US,D,20211020,000000,135.916,137.673,135.621,136.943,7581995.1544199,0
+PG.US,D,20211021,000000,137.446,137.741,135.808,135.956,6708337.1499256,0
+PG.US,D,20211022,000000,136.016,137.594,135.946,137.417,5395723.5371581,0
+PG.US,D,20211025,000000,137.012,137.505,135.68,137.436,5515697.3642483,0
+PG.US,D,20211026,000000,138.186,139.715,137.821,139.39,6389641.2137852,0
+PG.US,D,20211027,000000,139.676,140.198,138.255,138.393,9882890.6337551,0
+PG.US,D,20211028,000000,138.452,139.419,138.275,139.222,4651361.7599547,0
+PG.US,D,20211029,000000,138.719,140.001,138.581,139.528,6394600.9293644,0
+PG.US,D,20211101,000000,139.882,140.317,139.034,139.182,5163952.8757384,0
+PG.US,D,20211102,000000,139.262,141.077,138.837,140.573,10201421.347406,0
+PG.US,D,20211103,000000,140.642,141.589,140.04,141.54,7809269.3314111,0
+PG.US,D,20211104,000000,139.38,141.865,138.886,141.797,6561393.5389778,0
+PG.US,D,20211105,000000,141.915,142.822,141.293,142.507,6213278.8770547,0
+PG.US,D,20211108,000000,141.974,142.566,140.534,141.441,5999849.9392004,0
+PG.US,D,20211109,000000,141.521,142.3,141.077,141.865,4994214.6430976,0
+PG.US,D,20211110,000000,142.211,143.74,142.063,143.266,7517028.2525976,0
+PG.US,D,20211111,000000,143.306,143.404,142.665,142.852,4197964.895222,0
+PG.US,D,20211112,000000,143.188,143.513,142.448,143.01,5828857.8401848,0
+PG.US,D,20211115,000000,143.464,144.174,142.922,143.829,5647059.3794709,0
+PG.US,D,20211116,000000,143.819,144.993,143.444,143.622,7792710.5916397,0
+PG.US,D,20211117,000000,143.404,144.204,142.872,143.533,5021881.8077683,0
+PG.US,D,20211118,000000,143.474,144.49,142.96,143.552,5646145.0807886,0
+PG.US,D,20211119,000000,144.371,144.638,143.237,143.266,6430058.8918976,0
+PG.US,D,20211122,000000,143.404,145.329,143.276,144.223,6789886.1051222,0
+PG.US,D,20211123,000000,144.253,145.881,144.095,145.822,8109491.7714487,0
+PG.US,D,20211124,000000,145.161,145.269,144.105,145.063,5805812.8506707,0
+PG.US,D,20211126,000000,144.983,146.088,143.74,143.898,6456177.2224369,0
+PG.US,D,20211129,000000,144.214,146.039,143.237,145.407,7290097.6978386,0
+PG.US,D,20211130,000000,144.233,144.943,140.633,141.077,11986816.578786,0
+PG.US,D,20211201,000000,141.343,144.293,141.343,142.852,8519943.9662564,0
+PG.US,D,20211202,000000,143.444,144.865,143.375,143.691,9703974.9507046,0
+PG.US,D,20211203,000000,144.441,146.364,144.085,146.256,11478871.965397,0
+PG.US,D,20211206,000000,146.552,148.693,146.552,148.465,12231371.2036,0
+PG.US,D,20211207,000000,148.269,148.88,147.607,148.081,8109845.5300298,0
+PG.US,D,20211208,000000,148.002,148.959,146.64,148.732,8536120.5656695,0
+PG.US,D,20211209,000000,148.613,150.448,147.933,149.61,8541220.1628653,0
+PG.US,D,20211210,000000,150.133,152.027,149.718,151.701,7350376.5382356,0
+PG.US,D,20211213,000000,151.544,154.494,151.159,153.852,9166188.9257779,0
+PG.US,D,20211214,000000,154.07,154.789,152.866,154.414,8892966.6786449,0
+PG.US,D,20211215,000000,153.822,155.767,153.822,155.017,9379782.0724866,0
+PG.US,D,20211216,000000,154.888,157.404,154.582,157.206,11122288.383862,0
+PG.US,D,20211217,000000,156.772,157.798,153.507,153.645,24957392.185205,0
+PG.US,D,20211220,000000,152.807,154.622,152.777,154.03,9431065.9167566,0
+PG.US,D,20211221,000000,153.832,154.316,152.994,153.932,7118445.7225012,0
+PG.US,D,20211222,000000,153.941,155.707,153.468,155.461,6790916.9718182,0
+PG.US,D,20211223,000000,155.629,157.029,155.579,156.22,5781011.23187,0
+PG.US,D,20211227,000000,156.782,158.065,156.723,158.045,4661754.5586126,0
+PG.US,D,20211228,000000,158.035,159.417,158.016,158.903,6077045.3324895,0
+PG.US,D,20211229,000000,159.249,160.976,159.131,160.216,5479153.7987342,0
+PG.US,D,20211230,000000,160.422,160.61,158.677,158.835,6058254.5686623,0
+PG.US,D,20211231,000000,158.923,159.761,158.529,159.613,5459272.3637515,0
+PG.US,D,20220103,000000,157.769,158.993,156.003,158.963,9549212.1601171,0
+PG.US,D,20220104,000000,158.361,160.413,158.252,159.505,9483480.977578,0
+PG.US,D,20220105,000000,159.475,161.31,159.436,160.235,9561871.4464175,0
+PG.US,D,20220106,000000,160.364,161.192,158.677,158.893,7743579.707903,0
+PG.US,D,20220107,000000,159.169,159.565,158.026,158.805,6249851.8379811,0
+PG.US,D,20220110,000000,158.578,159.159,156.289,156.634,8254952.4345337,0
+PG.US,D,20220111,000000,156.338,156.338,153.112,154.819,12254743.597188,0
+PG.US,D,20220112,000000,154.424,155.499,154,155.165,7303570.932966,0
+PG.US,D,20220113,000000,155.451,155.589,153.95,154.454,6713716.5103545,0
+PG.US,D,20220114,000000,154.237,156.605,153.744,155.934,10974031.10208,0
+PG.US,D,20220118,000000,154.691,154.691,152.254,152.935,11264276.333769,0
+PG.US,D,20220119,000000,153.794,160.216,153.172,158.075,14438029.046026,0
+PG.US,D,20220120,000000,157.088,161.212,157.088,158.933,11007721.285343,0
+PG.US,D,20220121,000000,159.91,162.218,159.031,159.535,11111011.695568,0
+PG.US,D,20220124,000000,160.334,161.004,155.707,158.242,15133548.82544,0
+PG.US,D,20220125,000000,157.404,158.242,154.888,156.516,9550625.1671714,0
+PG.US,D,20220126,000000,154.356,156.546,153.418,155.155,10913984.384075,0
+PG.US,D,20220127,000000,155.717,158.282,155.579,156.111,9259872.1043953,0
+PG.US,D,20220128,000000,155.609,157.897,154.336,157.454,9677850.5383559,0
+PG.US,D,20220131,000000,156.329,157.602,155.855,157.404,9123025.3107139,0
+PG.US,D,20220201,000000,157.74,158.242,154.74,156.713,6405487.36822,0
+PG.US,D,20220202,000000,157.108,159.752,156.447,159.515,7704798.0365237,0
+PG.US,D,20220203,000000,158.913,161.853,158.558,161.024,10676927.616638,0
+PG.US,D,20220204,000000,160.038,161.37,158.351,158.469,9133259.9823271,0
+PG.US,D,20220207,000000,158.805,159.189,156.644,157.286,6554735.9849366,0
+PG.US,D,20220208,000000,158.065,158.213,156.624,156.93,5146348.0647473,0
+PG.US,D,20220209,000000,157.324,157.592,156.249,156.575,8233621.5016402,0
+PG.US,D,20220210,000000,156.072,156.476,153.684,154.188,7168864.9361992,0
+PG.US,D,20220211,000000,155.017,155.579,152.629,153.33,9521928.1494396,0
+PG.US,D,20220214,000000,153.182,154.08,150.448,153.774,9655189.7164699,0
+PG.US,D,20220215,000000,154.78,156.299,153.152,153.852,6788037.2350595,0
+PG.US,D,20220216,000000,153.862,155.767,153.31,155.017,9495661.8282045,0
+PG.US,D,20220217,000000,155.381,157.334,154.365,156.792,8078587.0568987,0
+PG.US,D,20220218,000000,156.476,158.006,155.805,156.871,8218953.1909624,0
+PG.US,D,20220222,000000,157.078,157.828,153.694,154.937,8337594.0881554,0
+PG.US,D,20220223,000000,155.303,155.599,152.649,153.004,6394217.7753711,0
+PG.US,D,20220224,000000,152.688,153.024,147.706,148.88,13399058.338876,0
+PG.US,D,20220225,000000,149.442,155.924,149.363,155.243,9038307.7328114,0
+PG.US,D,20220228,000000,153.33,154.208,150.902,152.935,8836656.2188922,0
+PG.US,D,20220301,000000,151.386,152.451,149.452,150.4,8472585.9299647,0
+PG.US,D,20220302,000000,150.044,152.135,149.709,150.873,6229399.7265483,0
+PG.US,D,20220303,000000,150.853,152.905,150.853,151.435,7595202.8172029,0
+PG.US,D,20220304,000000,150.222,152.402,149.66,152.195,8806645.5303263,0
+PG.US,D,20220307,000000,151.563,151.593,148.269,149.946,8536267.5427304,0
+PG.US,D,20220308,000000,149.294,150.054,143.799,144.006,9701126.6366279,0
+PG.US,D,20220309,000000,146.009,147.617,145.013,145.95,7180225.7561893,0
+PG.US,D,20220310,000000,145.003,145.467,141.215,142.191,9399275.2853014,0
+PG.US,D,20220311,000000,142.645,143.385,140.317,140.504,7223061.9671797,0
+PG.US,D,20220314,000000,141.708,143.276,140.642,142.3,8118687.4672865,0
+PG.US,D,20220315,000000,144.223,147.686,144.105,147.42,10059043.148061,0
+PG.US,D,20220316,000000,147.765,148.909,145.229,146.916,7042370.3957796,0
+PG.US,D,20220317,000000,147.144,147.617,145.684,147.38,6119958.5797326,0
+PG.US,D,20220318,000000,148.012,148.012,145.427,147.302,15871117.221526,0
+PG.US,D,20220321,000000,147.588,148.555,146.404,147.864,7071525.5764876,0
+PG.US,D,20220322,000000,150.518,150.696,147.667,148.999,7432975.6191914,0
+PG.US,D,20220323,000000,149.314,150.114,147.834,147.963,5638882.3867104,0
+PG.US,D,20220324,000000,148.031,148.683,147.312,148.219,4284344.8343649,0
+PG.US,D,20220325,000000,148.751,151.001,148.633,149.936,5145240.1617987,0
+PG.US,D,20220328,000000,150.725,150.981,149.738,150.962,4315820.2253653,0
+PG.US,D,20220329,000000,152.421,153.507,151.1,152.511,5752468.2866434,0
+PG.US,D,20220330,000000,149.61,151.504,149.057,151.465,5891173.0731015,0
+PG.US,D,20220331,000000,151.179,151.415,149.511,149.906,7684288.1479013,0
+PG.US,D,20220401,000000,150.606,152.511,149.176,152.145,5853586.4772725,0
+PG.US,D,20220404,000000,150.892,151.425,148.397,151.159,6107792.9336298,0
+PG.US,D,20220405,000000,150.696,154.385,150.626,151.691,7800887.5844001,0
+PG.US,D,20220406,000000,151.485,154.306,151.021,153.862,9056405.1703652,0
+PG.US,D,20220407,000000,154.878,156.368,153.99,155.845,7022846.7739177,0
+PG.US,D,20220408,000000,156.674,157.482,155.905,157.068,6162238.3051614,0
+PG.US,D,20220411,000000,156.92,158.154,155.629,156.467,6277349.7256231,0
+PG.US,D,20220412,000000,156.289,157.582,155.687,155.993,7361010.5820005,0
+PG.US,D,20220413,000000,156.062,157.374,155.697,156.437,5349116.6043295,0
+PG.US,D,20220414,000000,156.95,157.266,155.451,155.569,7957285.3680859,0
+PG.US,D,20220418,000000,155.48,155.963,153.566,154.08,6151102.5121198,0
+PG.US,D,20220419,000000,153.802,157,153.339,156.388,8049632.5759014,0
+PG.US,D,20220420,000000,157.454,161.36,156.97,160.551,10393131.1302,0
+PG.US,D,20220421,000000,161.616,162.681,160.245,160.422,9493401.4223713,0
+PG.US,D,20220422,000000,161.044,161.32,158.745,159.081,9522741.0846316,0
+PG.US,D,20220425,000000,159.525,161.094,157.65,160.364,7082023.7931755,0
+PG.US,D,20220426,000000,160.492,161.439,157.602,157.64,7875400.8997366,0
+PG.US,D,20220427,000000,158.055,159.279,156.97,157.216,6847050.045463,0
+PG.US,D,20220428,000000,158.381,161.508,157.128,161.212,9435306.9651897,0
+PG.US,D,20220429,000000,160.284,160.758,158.045,158.39,10782081.087814,0
+PG.US,D,20220502,000000,159.427,159.821,154.089,156.249,10492780.563855,0
+PG.US,D,20220503,000000,156.091,156.852,152.925,154.108,10485051.597721,0
+PG.US,D,20220504,000000,153.734,155.431,153.063,155.243,7876944.6656935,0
+PG.US,D,20220505,000000,154.198,155.179,151.08,152.383,8329184.9730021,0
+PG.US,D,20220506,000000,152.688,154.138,151.801,153.902,7404355.637712,0
+PG.US,D,20220509,000000,151.889,154.651,150.696,153.517,8657212.4320574,0
+PG.US,D,20220510,000000,153.458,154.513,151.869,152.708,7548895.9203054,0
+PG.US,D,20220511,000000,151.959,153.802,150.3,150.558,7797078.3444356,0
+PG.US,D,20220512,000000,151.455,151.544,147.864,149.946,9731747.5334052,0
+PG.US,D,20220513,000000,150.528,151.662,148.397,151.553,5752897.0542072,0
+PG.US,D,20220516,000000,151.267,153.802,149.985,153.033,6052403.8680036,0
+PG.US,D,20220517,000000,153.043,154.642,151.011,152.599,6597869.1909536,0
+PG.US,D,20220518,000000,152.589,152.678,142.601,143.089,9802538.7813787,0
+PG.US,D,20220519,000000,141.481,141.491,138.709,139.794,9826319.6698323,0
+PG.US,D,20220520,000000,140.238,140.534,137.308,139.882,7893042.2015841,0
+PG.US,D,20220523,000000,140.919,143.671,140.169,143.098,7231760.9819152,0
+PG.US,D,20220524,000000,142.941,145.95,142.872,145.644,7305672.1981194,0
+PG.US,D,20220525,000000,145.131,145.161,141.569,143.256,8329798.2221184,0
+PG.US,D,20220526,000000,144.509,145.397,143.089,144.509,5780308.7828824,0
+PG.US,D,20220527,000000,144.993,146.72,144.657,146.72,6111048.7289374,0
+PG.US,D,20220531,000000,145.309,146.986,144.195,145.891,12586220.455818,0
+PG.US,D,20220601,000000,146.009,146.128,142.764,143.681,7131977.748453,0
+PG.US,D,20220602,000000,144.006,145.279,140.711,145.229,6568388.6334418,0
+PG.US,D,20220603,000000,144.391,145.229,143.167,143.928,4785046.0127394,0
+PG.US,D,20220606,000000,145.387,145.654,142.645,143.366,4815876.7319417,0
+PG.US,D,20220607,000000,141.737,145.201,141.501,144.963,4985684.9053908,0
+PG.US,D,20220608,000000,144.332,144.46,143.04,143.158,4429221.643746,0
+PG.US,D,20220609,000000,143.454,144.915,140.425,140.573,4689872.790815,0
+PG.US,D,20220610,000000,138.995,141.225,137.575,140.04,6722479.3840889,0
+PG.US,D,20220613,000000,137.623,138.6,135.778,136.292,8666021.9329972,0
+PG.US,D,20220614,000000,135.66,135.73,130.757,132.04,10116240.538353,0
+PG.US,D,20220615,000000,132.632,133.086,127.758,130.727,12344116.800198,0
+PG.US,D,20220616,000000,129.268,133.253,128.844,131.527,9815318.6902327,0
+PG.US,D,20220617,000000,130.777,132.454,129.662,130.579,17346667.576736,0
+PG.US,D,20220621,000000,132.809,135.157,131.635,134.535,9139962.136304,0
+PG.US,D,20220622,000000,133.855,137.811,133.845,136.637,8488809.1565834,0
+PG.US,D,20220623,000000,137.179,140.558,137.031,140.386,6506041.9778431,0
+PG.US,D,20220624,000000,142.26,143.285,141.195,142.408,19705706.167728,0
+PG.US,D,20220627,000000,142.181,142.812,140.791,141.323,5695132.028369,0
+PG.US,D,20220628,000000,141.609,142.152,138.689,139.024,6183443.5473271,0
+PG.US,D,20220629,000000,139.696,140.939,139.252,140.287,5245116.6496719,0
+PG.US,D,20220630,000000,139.784,142.497,139.33,141.856,7511342.7744281,0
+PG.US,D,20220701,000000,142.3,144.282,141.471,144.145,6018191.6627657,0
+PG.US,D,20220705,000000,142.635,144.135,140.628,142.754,5839669.2700576,0
+PG.US,D,20220706,000000,143.552,145.506,143.02,144.085,5560060.1094023,0
+PG.US,D,20220707,000000,143.336,144.223,142.655,144.036,6713671.9104189,0
+PG.US,D,20220708,000000,144.026,144.835,142.63,143.07,4352727.6858095,0
+PG.US,D,20220711,000000,143.198,144.609,142.734,144.076,5557951.7488046,0
+PG.US,D,20220712,000000,143.898,144.943,142.428,142.803,5275385.815138,0
+PG.US,D,20220713,000000,142.468,144.983,142.27,143.74,5144818.4896792,0
+PG.US,D,20220714,000000,141.777,143.572,141.537,143.316,4933510.0760413,0
+PG.US,D,20220715,000000,143.385,143.74,142.162,143.118,6350009.1027224,0
+PG.US,D,20220718,000000,142.99,143.138,141.245,141.383,6129961.128953,0
+PG.US,D,20220719,000000,142.626,143.06,141.708,142.103,6024688.0488576,0
+PG.US,D,20220720,000000,142.063,142.28,138.748,139.646,8753041.4757638,0
+PG.US,D,20220721,000000,139.609,140.364,137.971,139.778,8369179.0024888,0
+PG.US,D,20220722,000000,139.768,142.161,139.679,142.012,5330396.9237401,0
+PG.US,D,20220725,000000,141.794,143.402,141.526,142.975,5299480.0547883,0
+PG.US,D,20220726,000000,141.684,143.472,140.711,143.253,5413862.0968116,0
+PG.US,D,20220727,000000,142.866,145.18,142.519,144.614,5539063.3812582,0
+PG.US,D,20220728,000000,145.11,147.563,144.058,147.017,7166174.5163998,0
+PG.US,D,20220729,000000,140.433,141.496,137.256,137.931,18827393.286355,0
+PG.US,D,20220801,000000,137.365,142.926,137.296,141.893,12679377.66244,0
+PG.US,D,20220802,000000,142.102,142.712,140.768,140.95,7548190.5559546,0
+PG.US,D,20220803,000000,140.662,144.246,139.917,143.859,6859586.0092408,0
+PG.US,D,20220804,000000,143.829,145.428,142.995,143.631,6168400.2730706,0
+PG.US,D,20220805,000000,142.737,143.819,141.764,143.7,4612953.1490611,0
+PG.US,D,20220808,000000,144.008,145.438,143.71,144.246,4519106.8207352,0
+PG.US,D,20220809,000000,144.544,144.912,143.472,143.909,4005512.5589117,0
+PG.US,D,20220810,000000,144.862,145.468,144.365,145.269,4674343.7643113,0
+PG.US,D,20220811,000000,145.775,146.252,143.904,144.236,5996668.0887191,0
+PG.US,D,20220812,000000,144.882,145.696,143.938,145.636,5074507.6907195,0
+PG.US,D,20220815,000000,145.835,147.722,145.711,147.513,6050634.3853298,0
+PG.US,D,20220816,000000,147.315,149.539,147.315,148.873,7143477.5726698,0
+PG.US,D,20220817,000000,148.049,148.696,147.831,148.188,4868886.6943471,0
+PG.US,D,20220818,000000,147.821,148.933,147.476,148.715,3856327.2608461,0
+PG.US,D,20220819,000000,148.159,149.569,147.672,148.675,6548663.9639503,0
+PG.US,D,20220822,000000,147.93,149.072,147.791,148.278,6426021.7128275,0
+PG.US,D,20220823,000000,147.384,147.394,144.802,145.418,5305555.8706255,0
+PG.US,D,20220824,000000,145.577,146.222,144.097,144.792,5945057.3918503,0
+PG.US,D,20220825,000000,144.207,144.753,143.467,144.673,5133737.0759371,0
+PG.US,D,20220826,000000,144.971,145.497,141.019,141.287,6129756.9563974,0
+PG.US,D,20220829,000000,140.304,141.684,140.026,140.692,5309507.7190169,0
+PG.US,D,20220830,000000,141.406,141.406,138.924,139.192,5240636.3876985,0
+PG.US,D,20220831,000000,139.411,139.887,136.889,136.968,8466597.5036599,0
+PG.US,D,20220901,000000,136.859,138.775,135.796,138.656,7499387.6453536,0
+PG.US,D,20220902,000000,139.43,140.155,135.588,136.193,7127993.4572219,0
+PG.US,D,20220906,000000,134.922,136.968,134.337,134.674,8275536.1077447,0
+PG.US,D,20220907,000000,135.151,136.784,135.061,136.71,6656332.6977736,0
+PG.US,D,20220908,000000,136.045,137.517,135.101,136.889,7432913.2047518,0
+PG.US,D,20220909,000000,136.978,140.096,136.332,138.974,6480369.6991784,0
+PG.US,D,20220912,000000,138.428,140.801,138.13,140.106,5860056.3959457,0
+PG.US,D,20220913,000000,139.788,140.433,136.889,137.206,6395223.6813145,0
+PG.US,D,20220914,000000,137.683,138.676,136.7,137.534,6181561.0158786,0
+PG.US,D,20220915,000000,137.802,137.911,135.677,136.471,5358669.1561283,0
+PG.US,D,20220916,000000,136.471,138.08,136.144,137.306,9387619.8821176,0
+PG.US,D,20220919,000000,137.226,137.484,136.263,137.018,6099079.7765172,0
+PG.US,D,20220920,000000,136.442,136.998,135.568,136.531,5629470.4735351,0
+PG.US,D,20220921,000000,137.107,137.226,134.754,134.774,6459373.7421795,0
+PG.US,D,20220922,000000,134.783,136.104,134.287,135.25,5097684.0125928,0
+PG.US,D,20220923,000000,134.724,135.538,133.006,134.625,6569870.4042095,0
+PG.US,D,20220926,000000,134.605,135.856,134.039,134.754,7448857.5635011,0
+PG.US,D,20220927,000000,135.002,135.975,130.782,131.05,7777033.1935626,0
+PG.US,D,20220928,000000,132.083,132.083,130.266,131.05,10529319.356196,0
+PG.US,D,20220929,000000,130.941,130.941,127.356,127.793,7179053.2720647,0
+PG.US,D,20220930,000000,128.091,128.131,125.321,125.36,9498874.8881432,0
+PG.US,D,20221003,000000,126.353,128.19,125.787,127.604,8537834.5056896,0
+PG.US,D,20221004,000000,128.19,129.948,127.793,129.183,7262741.0135599,0
+PG.US,D,20221005,000000,128.29,129.173,127.187,128.29,5107079.2199433,0
+PG.US,D,20221006,000000,127.982,128.151,125.46,125.589,5570032.6192509,0
+PG.US,D,20221007,000000,125.609,125.688,122.888,123.394,6138669.7643137,0
+PG.US,D,20221010,000000,122.501,123.374,121.319,122.888,6972469.4910179,0
+PG.US,D,20221011,000000,122.818,124.814,122.729,123.355,5555322.9613496,0
+PG.US,D,20221012,000000,123.96,124.923,123.533,123.553,6872098.1816196,0
+PG.US,D,20221013,000000,122.64,125.857,122.054,125.42,6959871.7153992,0
+PG.US,D,20221014,000000,125.857,126.125,123.886,124.199,5559496.3710678,0
+PG.US,D,20221017,000000,125.122,127.376,124.973,126.443,6711867.0443195,0
+PG.US,D,20221018,000000,128.419,129.148,126.76,127.465,7164669.9135719,0
+PG.US,D,20221019,000000,130.712,132.063,128.597,128.647,10064592.459178,0
+PG.US,D,20221020,000000,128.62,129.77,126.68,126.99,8167987,0
+PG.US,D,20221021,000000,126.54,128.95,126.48,128.58,6394604,0
+PG.US,D,20221024,000000,129.49,130.44,128.35,129.37,6946022,0
+PG.US,D,20221025,000000,129.61,131.18,128.47,130.86,6776004,0
+PG.US,D,20221026,000000,130.65,132.57,130.4,131.78,6613656,0
+PG.US,D,20221027,000000,132,133.12,131.5,131.88,6676715,0
+PG.US,D,20221028,000000,133.17,135.51,132.92,135.22,6996421,0
+PG.US,D,20221031,000000,135.2,135.67,134.26,134.67,8346305,0
+PG.US,D,20221101,000000,134.7,136.28,133.84,134.88,6428377,0
+PG.US,D,20221102,000000,134.72,136.54,132.81,132.94,7326827,0
+PG.US,D,20221103,000000,131.73,132.64,130.96,132.03,5204163,0
+PG.US,D,20221104,000000,133.32,135,132.52,134.44,5555471,0
+PG.US,D,20221107,000000,135.35,137.19,135.06,136.5,6746778,0
+PG.US,D,20221108,000000,136.82,137.52,135.8,136.81,5266204,0
+PG.US,D,20221109,000000,136.87,137.97,136.34,136.48,5690881,0
+PG.US,D,20221110,000000,139.46,141.63,138.2,141.18,8068902,0
+PG.US,D,20221111,000000,141.2,141.63,139.1091,140.97,7175228,0
+PG.US,D,20221114,000000,140.51,143.56,140.26,140.98,8516206,0
+PG.US,D,20221115,000000,142.09,143.2,139.7,140.49,7732354,0
+PG.US,D,20221116,000000,141.5,142.91,140.98,141.74,6193736,0
+PG.US,D,20221117,000000,141.11,141.69,139.86,140.87,5189514,0
+PG.US,D,20221118,000000,141.92,142.76,141.27,142.57,5671628,0
+PG.US,D,20221121,000000,143.06,145.19,142.83,144.38,6377188,0
+PG.US,D,20221122,000000,145.43,145.785,144.84,145.62,5372884,0
+PG.US,D,20221123,000000,145.9,146.63,145.57,146.45,4296014,0
+PG.US,D,20221125,000000,146.785,147.2,146.4,146.72,2411113,0
+PG.US,D,20221128,000000,146.39,147.34,146.14,146.6,6628288,0
+PG.US,D,20221129,000000,145.75,146.06,144.53,145.48,5634161,0
+PG.US,D,20221130,000000,145.65,149.16,145.13,149.16,12396781,0
+PG.US,D,20221201,000000,149.53,150.36,148.57,149.25,6927461,0
+PG.US,D,20221202,000000,148.47,150.77,148.08,150.61,4938278,0
+PG.US,D,20221205,000000,148.71,149.6705,148.27,149.09,5402575,0
+PG.US,D,20221206,000000,149.72,150.08,148.275,149.28,6866696,0
+PG.US,D,20221207,000000,149.01,150.43,149.01,150.24,6175459,0
+PG.US,D,20221208,000000,149.46,151.38,149.01,151.32,5187058,0
+PG.US,D,20221209,000000,150.7,151.95,150.22,150.92,5868231,0
+PG.US,D,20221212,000000,151.22,152.56,151.04,152.47,6142366,0
+PG.US,D,20221213,000000,153.41,154.23,150.79,152.24,7680599,0
+PG.US,D,20221214,000000,152.79,154.44,152.17,152.84,7385563,0
+PG.US,D,20221215,000000,151.72,152,149.74,151.11,7117943,0
+PG.US,D,20221216,000000,150.36,151.07,149.02,150.44,19966410,0
+PG.US,D,20221219,000000,150.22,151.375,149.24,150.4,5881793,0
+PG.US,D,20221220,000000,149.32,150.9,149.27,150.46,5646275,0
+PG.US,D,20221221,000000,150.75,152.625,150.72,151.84,5024739,0
+PG.US,D,20221222,000000,151.13,152.41,150.88,152.19,5905909,0
+PG.US,D,20221223,000000,152.31,152.9199,151.67,152.62,3401860,0
+PG.US,D,20221227,000000,152.7,154.32,152.66,153.95,4215100,0
+PG.US,D,20221228,000000,154.275,154.65,151.9,151.96,4197560,0
+PG.US,D,20221229,000000,152.81,153.24,152.14,152.59,3809088,0
+PG.US,D,20221230,000000,152.43,152.68,150.44,151.56,4532157,0
+PG.US,D,20230103,000000,150.95,151.71,149.12,151.57,6447341,0
+PG.US,D,20230104,000000,151.99,153.39,151.23,152.23,7313373,0
+PG.US,D,20230105,000000,152.21,152.48,150.125,150.34,5373998,0
+PG.US,D,20230106,000000,151.85,154.46,151.75,153.92,7882208,0
+PG.US,D,20230109,000000,153.44,154.8,151.9965,152.04,5727156,0
+PG.US,D,20230110,000000,152.1,152.7,150.94,151.89,4716522,0
+PG.US,D,20230111,000000,152.32,152.562,149.35,150.66,8691287,0
+PG.US,D,20230112,000000,151.7,151.73,149.52,149.81,7801586,0
+PG.US,D,20230113,000000,149.61,151.05,149.42,150.88,5535776,0
+PG.US,D,20230117,000000,150.79,152.13,150.4,150.44,9611836,0
+PG.US,D,20230118,000000,149.66,149.93,146.04,146.41,10461183,0
+PG.US,D,20230119,000000,143.31,146.22,142.24,142.42,12683743,0
+PG.US,D,20230120,000000,142.32,143.15,140.15,142.97,8603327,0
+PG.US,D,20230123,000000,143.36,143.7,140.69,141.05,7473056,0
+PG.US,D,20230124,000000,140.69,142.38,139.81,141.82,6822541,0
+PG.US,D,20230125,000000,140.39,141.75,138.73,141.72,6902580,0
+PG.US,D,20230126,000000,141.73,141.74,140.74,141.15,5398717,0
+PG.US,D,20230127,000000,141.07,141.36,139.295,140.57,6870791,0
+PG.US,D,20230130,000000,140.96,142.12,140.28,141.01,6369310,0
+PG.US,D,20230131,000000,141.23,142.47,140.76,142.38,9373412,0
+PG.US,D,20230201,000000,142.08,144.095,141.35,143.19,7207973,0
+PG.US,D,20230202,000000,142.17,142.71,141.21,142.17,6444253,0
+PG.US,D,20230203,000000,142.78,143.38,141.17,142.61,5993228,0
+PG.US,D,20230206,000000,142.01,142.64,141.01,141.4,6108342,0
+PG.US,D,20230207,000000,139.97,140.79,138.78,140.02,6278273,0
+PG.US,D,20230208,000000,139.06,139.54,138.4139,138.57,7124028,0
+PG.US,D,20230209,000000,138.88,139.33,137,137.05,6547369,0
+PG.US,D,20230210,000000,136.95,138.3,135.83,138.26,8108919,0
+PG.US,D,20230213,000000,138.94,140.45,138.74,140.07,5081703,0
+PG.US,D,20230214,000000,140.14,140.24,138.62,139.28,5253455,0
+PG.US,D,20230215,000000,139.11,139.3225,138.07,138.96,5530479,0
+PG.US,D,20230216,000000,137.39,138.2,136.55,137.14,7595656,0
+PG.US,D,20230217,000000,136.59,140.04,136.59,140.01,8034878,0
+PG.US,D,20230221,000000,138.87,140.89,138.87,139.91,6899545,0
+PG.US,D,20230222,000000,139.98,141.58,139.88,140.5,6126346,0
+PG.US,D,20230223,000000,140.23,141.14,139.1,140.05,5835448,0
+PG.US,D,20230224,000000,138.93,139.43,138.08,139.26,5260669,0
+PG.US,D,20230227,000000,139.61,140.465,138.53,139.14,5821127,0
+PG.US,D,20230228,000000,138.45,138.59,137.28,137.56,6709913,0
+PG.US,D,20230301,000000,138.05,138.33,136.51,137.66,7101801,0
+PG.US,D,20230302,000000,138,140.43,137.78,139.93,5925013,0
+PG.US,D,20230303,000000,141.185,141.24,139.965,140.95,5259353,0
+PG.US,D,20230306,000000,140.73,141.135,139.9425,140.35,4943248,0
+PG.US,D,20230307,000000,140.43,140.62,137.34,137.56,5606803,0
+PG.US,D,20230308,000000,137.2,137.69,136.595,137.58,5518821,0
+PG.US,D,20230309,000000,138.15,138.56,136.1,136.57,4467211,0
+PG.US,D,20230310,000000,136.95,137.99,136.35,137.19,5928003,0
+PG.US,D,20230313,000000,137.045,141.32,137.045,138.14,8337075,0
+PG.US,D,20230314,000000,138.29,140.11,137.4,139.85,9219678,0
+PG.US,D,20230315,000000,138.81,142.15,138.81,141.83,8823491,0
+PG.US,D,20230316,000000,141.94,143.124,141.61,142.89,7063643,0
+PG.US,D,20230317,000000,142.5,143.39,141.53,142.93,16018761,0
+PG.US,D,20230320,000000,143.5,145.4,143.23,145.13,8379233,0
+PG.US,D,20230321,000000,144.91,145.23,142.84,144.08,7753184,0
+PG.US,D,20230322,000000,144.04,145.75,143.83,143.99,5729129,0
+PG.US,D,20230323,000000,144.24,145.12,143.19,143.79,5788459,0
+PG.US,D,20230324,000000,144.3,146.76,144.3,146.72,6145622,0
+PG.US,D,20230327,000000,146.89,147.4196,145.87,145.95,5917156,0
+PG.US,D,20230328,000000,146.55,146.815,145.8,146.36,4213913,0
+PG.US,D,20230329,000000,147.08,147.2901,146.26,146.81,4987741,0
+PG.US,D,20230330,000000,146.92,147.54,146.3,147.45,4117824,0
+PG.US,D,20230331,000000,147.74,148.69,147.575,148.69,7685942,0
+PG.US,D,20230403,000000,148.425,150.07,147.09,149.51,5721680,0
+PG.US,D,20230404,000000,150.08,151.71,150.08,150.23,6714506,0
+PG.US,D,20230405,000000,151.33,152.35,151.15,151.26,6094801,0
+PG.US,D,20230406,000000,151.865,152.96,151.4168,152.22,5399741,0
+PG.US,D,20230410,000000,151.65,151.67,149.51,150.96,4891875,0
+PG.US,D,20230411,000000,151.255,151.44,150.52,150.66,6311997,0
+PG.US,D,20230412,000000,150.31,152.41,149.93,151.07,6138080,0
+PG.US,D,20230413,000000,150.9,151.87,149.82,151.77,5489710,0
+PG.US,D,20230414,000000,151.35,151.5899,150.51,151,4478782,0
+PG.US,D,20230417,000000,151.17,151.47,150.34,151.05,4296401,0
+PG.US,D,20230418,000000,150.98,151.59,150.105,151.21,4158392,0
+PG.US,D,20230419,000000,151.17,151.9,150.71,151.24,3837607,0
+PG.US,D,20230420,000000,150.37,151.36,150.365,150.85,5370911,0
+PG.US,D,20230421,000000,154.94,158.11,154.5,156.07,14876934,0
+PG.US,D,20230424,000000,155.22,157.25,155.22,156.35,8109763,0
+PG.US,D,20230425,000000,156.51,157.94,155.79,156.39,8341759,0
+PG.US,D,20230426,000000,155.3,156,154.34,154.58,4843927,0
+PG.US,D,20230427,000000,155.3,156.61,155.01,156.47,4805563,0
+PG.US,D,20230428,000000,156.275,157.37,155.76,156.38,5754704,0
+PG.US,D,20230501,000000,156.03,157.395,155.8,156.57,3844761,0
+PG.US,D,20230502,000000,156.59,156.93,155.67,156.43,5262908,0
+PG.US,D,20230503,000000,156.64,157.57,155.43,156.23,5775009,0
+PG.US,D,20230504,000000,156.1,156.6,155.09,155.51,4892639,0
+PG.US,D,20230505,000000,155.4,156.31,154.69,156.03,3989157,0
+PG.US,D,20230508,000000,155.35,155.73,154.87,155.3,4950679,0
+PG.US,D,20230509,000000,155.85,155.98,153.58,153.71,4472097,0
+PG.US,D,20230510,000000,153.45,154.32,152.44,154.03,4754854,0
+PG.US,D,20230511,000000,154.81,154.89,153.39,154.39,3495324,0
+PG.US,D,20230512,000000,154.695,156.05,154.39,155.96,5252889,0
+PG.US,D,20230515,000000,156.61,156.75,154.64,156.01,5414904,0
+PG.US,D,20230516,000000,155.87,156.92,154.93,155.74,5591579,0
+PG.US,D,20230517,000000,156.26,156.56,153.9,155.08,4287036,0
+PG.US,D,20230518,000000,153.31,153.65,151.6,152.53,6997610,0
+PG.US,D,20230519,000000,152.47,153.32,151.84,153.17,4754120,0
+PG.US,D,20230522,000000,152.5,152.6,148.83,149.16,7876207,0
+PG.US,D,20230523,000000,148.79,148.88,147.07,147.55,6116037,0
+PG.US,D,20230524,000000,147.59,148.2,146.09,146.33,5755426,0
+PG.US,D,20230525,000000,145.49,146.21,144.35,145.39,6510519,0
+PG.US,D,20230526,000000,145.33,146.01,144.725,145.4,4716495,0
+PG.US,D,20230530,000000,143.86,144.04,142.35,143.18,5561037,0
+PG.US,D,20230531,000000,143.16,143.98,141.9,142.5,19854789,0
+PG.US,D,20230601,000000,143.25,144.1199,142.45,143.96,6091064,0
+PG.US,D,20230602,000000,144.51,146.68,144.39,146.52,6124403,0
+PG.US,D,20230605,000000,146.05,147.85,145.73,145.94,4753665,0
+PG.US,D,20230606,000000,146.07,146.31,143.55,144.49,4636045,0
+PG.US,D,20230607,000000,144.01,145.12,143.4749,144.8,6194620,0
+PG.US,D,20230608,000000,145.34,146.65,144.92,146.44,4864149,0
+PG.US,D,20230609,000000,145.68,146.7788,144.73,146.56,5569831,0
+PG.US,D,20230612,000000,147,147.01,144.55,145.41,5354690,0
+PG.US,D,20230613,000000,144.51,145.68,144.275,145.06,5321204,0
+PG.US,D,20230614,000000,145.31,146.885,144.83,146.42,5693491,0
+PG.US,D,20230615,000000,147.17,148.97,146.54,148.45,5862999,0
+PG.US,D,20230616,000000,148.92,150.09,148.9,149.54,11244926,0
+PG.US,D,20230620,000000,149.745,150.28,148.11,148.16,5340854,0
+PG.US,D,20230621,000000,148.26,149.605,147.87,149.44,4649893,0
+PG.US,D,20230622,000000,150.35,151.1,149.475,149.95,6666932,0
+PG.US,D,20230623,000000,150.25,150.5339,147.96,148.46,13843536,0
+PG.US,D,20230626,000000,148.1,148.97,146.72,148.61,4353067,0
+PG.US,D,20230627,000000,148.44,150.17,148.39,150.02,5445569,0
+PG.US,D,20230628,000000,149.33,150.3,147.96,149.99,6733301,0
+PG.US,D,20230629,000000,148.48,149.7,147.1,149.38,7343034,0
+PG.US,D,20230630,000000,149.83,152.07,149.79,151.74,7058273,0
+PG.US,D,20230703,000000,151.48,152.53,150.47,152.5,3996098,0
+PG.US,D,20230705,000000,151.63,152.46,151.44,152.24,8280120,0
+PG.US,D,20230706,000000,151.2,152.19,150.7601,151.99,7958486,0
+PG.US,D,20230707,000000,151.71,151.92,148.75,148.8,9169548,0
+PG.US,D,20230710,000000,148.94,150.32,148.74,148.86,5529210,0
+PG.US,D,20230711,000000,148.73,149.05,146.96,148.08,5150361,0
+PG.US,D,20230712,000000,148.03,149.4,147.64,148.85,6764641,0
+PG.US,D,20230713,000000,149,149.52,148.2,148.95,5561424,0
+PG.US,D,20230714,000000,149.27,150.63,148.73,150.05,6128878,0
+PG.US,D,20230717,000000,149.65,150.16,148.97,148.99,4626029,0
+PG.US,D,20230718,000000,148.64,150.48,148.38,149.27,5355185,0
+PG.US,D,20230719,000000,149.55,150.82,148.86,150.29,6203584,0
+PG.US,D,20230720,000000,149.55,150.75,148.14,150.56,6445552,0
+PG.US,D,20230721,000000,151.15,153.67,150.7,152.93,9938441,0
+PG.US,D,20230724,000000,152.84,153.95,152.3,153.42,5549519,0
+PG.US,D,20230725,000000,153.48,153.86,152.45,153.78,5883845,0
+PG.US,D,20230726,000000,153.12,154.84,152.89,153.94,7013794,0
+PG.US,D,20230727,000000,154.155,154.6,151.915,152.11,7191578,0
+PG.US,D,20230728,000000,154.66,157.48,154.6,156.41,9397878,0
+PG.US,D,20230731,000000,156.4,157.68,155.06,156.3,7955343,0
+PG.US,D,20230801,000000,155.88,157.17,155.87,156.25,5719138,0
+PG.US,D,20230802,000000,155.97,157.73,155.97,156.59,5637323,0
+PG.US,D,20230803,000000,156.76,157.7,156.21,157,5792784,0
+PG.US,D,20230804,000000,157.425,157.73,155.15,155.28,4785929,0
+PG.US,D,20230807,000000,155.67,157.15,155.49,156.92,4107366,0
+PG.US,D,20230808,000000,157.28,157.63,156.5309,157.09,4625619,0
+PG.US,D,20230809,000000,157.31,158.09,156.77,156.89,4293200,0
+PG.US,D,20230810,000000,157.17,158.38,155.8,156.11,4307834,0
+PG.US,D,20230811,000000,156.43,157.464,155.79,157.02,3862326,0
+PG.US,D,20230814,000000,157.13,157.53,155.5,155.79,4297598,0
+PG.US,D,20230815,000000,155.79,155.97,154.46,154.79,6921105,0
+PG.US,D,20230816,000000,154.76,155.73,152.87,153.21,6356849,0
+PG.US,D,20230817,000000,153.21,153.555,151.79,152.11,6419615,0
+PG.US,D,20230818,000000,151.62,152.89,151.17,152.54,5448262,0
+PG.US,D,20230821,000000,152.09,152.78,151.26,151.77,4504747,0
+PG.US,D,20230822,000000,151.42,152.1538,150.93,151.83,4195967,0
+PG.US,D,20230823,000000,152.47,153.48,152.47,153.25,4522673,0
+PG.US,D,20230824,000000,152.55,154.68,152.48,152.54,4089013,0
+PG.US,D,20230825,000000,153.4,154.08,152.46,153.54,3541524,0
+PG.US,D,20230828,000000,153.71,154.37,153.05,153.78,3614733,0
+PG.US,D,20230829,000000,153.95,154.04,152.03,153.87,4034627,0
+PG.US,D,20230830,000000,154.1,154.865,153.71,154.04,3712241,0
+PG.US,D,20230831,000000,154.12,155.16,153.83,154.34,5451433,0
+PG.US,D,20230901,000000,154.9,155.28,153.56,154.51,4126437,0
+PG.US,D,20230905,000000,153.8,154.85,152.3975,152.44,5097037,0
+PG.US,D,20230906,000000,152.29,152.45,151.54,152.14,3877460,0
+PG.US,D,20230907,000000,152.485,154.19,152.37,153.59,4825042,0
+PG.US,D,20230908,000000,153.42,153.455,152.35,152.93,3384760,0
+PG.US,D,20230911,000000,153.33,155.1,153.08,154.75,4288731,0
+PG.US,D,20230912,000000,154.99,155.15,151.57,152.03,4537794,0
+PG.US,D,20230913,000000,151.975,153.59,151.66,153.09,4040670,0
+PG.US,D,20230914,000000,153.845,154.92,153.37,154.77,4606909,0
+PG.US,D,20230915,000000,154.03,155.32,153.23,153.47,10262391,0
+PG.US,D,20230918,000000,154.45,154.475,153.505,154.05,3536490,0
+PG.US,D,20230919,000000,153.75,154.06,151.7433,153.6,4704209,0
+PG.US,D,20230920,000000,153.77,154.775,153.36,153.47,5446571,0
+PG.US,D,20230921,000000,153.45,153.71,152.065,152.14,5098146,0
+PG.US,D,20230922,000000,152.44,153.34,151.38,151.58,6328163,0
+PG.US,D,20230925,000000,151.18,151.28,150.02,150.66,5527129,0
+PG.US,D,20230926,000000,149.98,150.36,148.785,149.32,6366545,0
+PG.US,D,20230927,000000,149.42,149.7,146.63,147.34,5403675,0
+PG.US,D,20230928,000000,147.815,147.98,145.68,146.34,6237072,0
+PG.US,D,20230929,000000,146.54,146.77,144.82,145.86,6683279,0
+PG.US,D,20231002,000000,144.78,145.6,143.9,145.19,5153808,0
+PG.US,D,20231003,000000,145.17,146.49,145.01,145.49,4670620,0
+PG.US,D,20231004,000000,145.59,146.31,144.93,145.97,4727849,0
+PG.US,D,20231005,000000,145.68,146.0943,143.69,143.8,5205662,0
+PG.US,D,20231006,000000,143.6,144.555,141.45,144.09,7406682,0
+PG.US,D,20231009,000000,143.36,143.97,141.6,143.36,5062170,0
+PG.US,D,20231010,000000,143.98,145.22,143.72,144.78,5988917,0
+PG.US,D,20231011,000000,145.14,145.56,142.56,143,5469148,0
+PG.US,D,20231012,000000,142.79,143.93,141.66,143.32,5965604,0
+PG.US,D,20231013,000000,143.19,145.03,143.19,144.69,7079323,0
+PG.US,D,20231016,000000,145.86,147.06,145.46,146.07,6509765,0
+PG.US,D,20231017,000000,146.11,146.825,145.24,146.26,6160115,0
+PG.US,D,20231018,000000,150.06,151.3,148.77,150.03,10508470,0
+PG.US,D,20231019,000000,149.61,150.28,147.18,148.25,8145959,0
+PG.US,D,20231020,000000,149.05,149.88,147.92,148.05,7284217,0
+PG.US,D,20231023,000000,147.86,149.5,147.56,148.15,5981784,0
+PG.US,D,20231024,000000,148.12,150.07,148.07,149.9,6322218,0
+PG.US,D,20231025,000000,149.635,151.19,149.12,150.6,6172937,0
+PG.US,D,20231026,000000,151.05,151.38,149.74,149.8,7582052,0
+PG.US,D,20231027,000000,148.98,149.95,146.28,147.16,8131875,0
+PG.US,D,20231030,000000,147.9,149.55,147.54,149.26,5412866,0
+PG.US,D,20231031,000000,149.46,150.255,148.64,150.03,6762155,0
+PG.US,D,20231101,000000,150.68,150.68,149.21,149.61,5896946,0
+PG.US,D,20231102,000000,149.54,151.65,148.91,151.44,5859285,0
+PG.US,D,20231103,000000,151.79,152.29,149.615,150.07,6587879,0
+PG.US,D,20231106,000000,150.36,151.25,150.1,150.94,6480898,0
+PG.US,D,20231107,000000,150.92,151.25,150.12,150.59,6003843,0
+PG.US,D,20231108,000000,150.955,151.2,149.51,150.01,4832618,0
+PG.US,D,20231109,000000,149.74,150.35,149.12,150.35,6581536,0
+PG.US,D,20231110,000000,150.84,151.44,149.92,151.41,5387350,0
+PG.US,D,20231113,000000,151.445,152.9,151.445,152.46,6297527,0
+PG.US,D,20231114,000000,152.55,153.5,151.6801,152.12,7982631,0
+PG.US,D,20231115,000000,152.055,152.39,150.38,151.42,7672848,0
+PG.US,D,20231116,000000,151.99,152.89,151.31,152.83,7590516,0
+PG.US,D,20231117,000000,152.72,152.84,150.89,151.07,8495710,0
+PG.US,D,20231120,000000,150.21,151.03,149.66,150.27,6857809,0
+PG.US,D,20231121,000000,149.85,150.01,148.83,149.61,7310387,0
+PG.US,D,20231122,000000,150.1,151.48,150.1,151.02,4373087,0
+PG.US,D,20231124,000000,151.18,151.74,151.03,151.38,2132494,0
+PG.US,D,20231127,000000,151.52,151.64,150.74,151.24,6021326,0
+PG.US,D,20231128,000000,151.145,152.772,151.145,152.29,6110455,0
+PG.US,D,20231129,000000,152.29,152.45,150.99,151.13,5342709,0
+PG.US,D,20231130,000000,150.9,153.63,150.08,153.52,9771509,0
+PG.US,D,20231201,000000,153.33,153.49,152.23,152.66,5685434,0
+PG.US,D,20231204,000000,151.77,152.5332,151.66,152.06,6578318,0
+PG.US,D,20231205,000000,152.14,152.61,146.18,146.76,11895824,0
+PG.US,D,20231206,000000,147.01,147.16,145.64,146.65,7610079,0
+PG.US,D,20231207,000000,146.57,147.1,146.02,146.5,6119624,0
+PG.US,D,20231208,000000,145.92,146.24,144.52,145.15,6385269,0
+PG.US,D,20231211,000000,144.8,145.87,144.65,145.82,8471213,0
+PG.US,D,20231212,000000,145.86,146.23,145.08,145.94,6069202,0
+PG.US,D,20231213,000000,145.86,148.65,145.45,148.58,9055532,0
+PG.US,D,20231214,000000,148.46,148.55,144.38,144.66,10565171,0
+PG.US,D,20231215,000000,143.18,144.25,142.5,143.96,14549957,0
+PG.US,D,20231218,000000,144.17,147.49,144.15,146.17,8421950,0
+PG.US,D,20231219,000000,145.67,146.335,145.39,146.17,5233563,0
+PG.US,D,20231220,000000,145.57,146.07,143.84,143.91,7663841,0
+PG.US,D,20231221,000000,144.52,144.79,143.13,144.26,6104714,0
+PG.US,D,20231222,000000,144.5,145.63,144.29,145.28,4413842,0
+PG.US,D,20231226,000000,145.09,146.17,144.97,145.94,3634885,0
+PG.US,D,20231227,000000,145.65,146.305,145.3638,146.06,4569442,0
+PG.US,D,20231228,000000,146,146.01,145.035,145.73,5023033,0
+PG.US,D,20231229,000000,146,146.96,145.73,146.54,5300991,0
+PG.US,D,20240102,000000,146.36,149.41,146.31,148.74,7238388,0
+PG.US,D,20240103,000000,148.34,149.2,147.175,147.84,7697534,0
+PG.US,D,20240104,000000,148.05,149.2669,147.77,148.65,7067618,0
+PG.US,D,20240105,000000,148.72,148.87,146.55,147.42,5294358,0
+PG.US,D,20240108,000000,147.91,148.92,147.65,148.69,8255307,0
+PG.US,D,20240109,000000,148.57,149.4,148.05,149.3,9786934,0
+PG.US,D,20240110,000000,149.35,150,149.26,149.94,8591116,0
+PG.US,D,20240111,000000,150.05,150.8,149.2935,150.51,6659447,0
+PG.US,D,20240112,000000,150.95,151.3,149.89,150.6,5684834,0
+PG.US,D,20240116,000000,150.15,151.5,148.88,149.79,8120101,0
+PG.US,D,20240117,000000,149.155,150.6,149.01,149.94,6541439,0
+PG.US,D,20240118,000000,148.225,148.4,146.92,148.14,6526221,0
+PG.US,D,20240119,000000,148.25,148.62,147.31,147.57,7848138,0
+PG.US,D,20240122,000000,146.97,148.21,146.28,147.86,11084134,0
+PG.US,D,20240123,000000,153.11,156.4,152.89,153.98,19101558,0
+PG.US,D,20240124,000000,153.93,154.23,152.09,152.12,11592672,0
+PG.US,D,20240125,000000,152.4,155.66,152.06,155.62,10352452,0
+PG.US,D,20240126,000000,155.81,156.16,155.34,156.14,8356819,0
+PG.US,D,20240129,000000,156.68,157.33,155.395,156.16,8987609,0
+PG.US,D,20240130,000000,156.34,157.92,155.82,157.49,7794730,0
+PG.US,D,20240131,000000,157.99,158.5,156.7,157.14,8870215,0
+PG.US,D,20240201,000000,156.77,159.3,156.62,159.18,7601144,0
+PG.US,D,20240202,000000,158.97,159.6,157.525,158.09,7937716,0
+PG.US,D,20240205,000000,158.17,159,157.555,158.21,6931933,0
+PG.US,D,20240206,000000,158.305,159.07,157.87,158.96,6185982,0
+PG.US,D,20240207,000000,159.1,159.83,158.74,159.12,7209276,0
+PG.US,D,20240208,000000,158.8,159.1,157.77,158.64,6121778,0
+PG.US,D,20240209,000000,158.26,158.34,156.96,157.42,5978181,0
+PG.US,D,20240212,000000,157.36,157.61,155.485,157.11,5482124,0
+PG.US,D,20240213,000000,157.75,158.97,155.48,156.27,6046869,0
+PG.US,D,20240214,000000,156.16,156.16,154.91,155.63,5727455,0
+PG.US,D,20240215,000000,156.3,157.42,156.15,157.01,6249241,0
+PG.US,D,20240216,000000,157.04,158.45,156.67,157.51,6617706,0
+PG.US,D,20240220,000000,158.7,159.79,158.13,158.51,6622058,0
+PG.US,D,20240221,000000,159.19,160.4,159.19,160.4,7121116,0
+PG.US,D,20240222,000000,159.46,161.0901,158.63,160.56,6619639,0
+PG.US,D,20240223,000000,160.6,161.74,160.16,161.03,5486533,0
+PG.US,D,20240226,000000,161.025,161.17,160.07,160.22,4531936,0
+PG.US,D,20240227,000000,159.41,159.8,158.9613,159.3,3868405,0
+PG.US,D,20240228,000000,159.065,160.12,158.64,160.05,3802915,0
+PG.US,D,20240229,000000,159.93,160.11,158.18,158.94,8348201,0
+PG.US,D,20240301,000000,158.05,159.03,157.61,158.85,4819929,0
+PG.US,D,20240304,000000,157.74,159.76,157.67,159.56,3841623,0
+PG.US,D,20240305,000000,159.46,159.99,158.78,159.32,4481715,0
+PG.US,D,20240306,000000,159.68,159.99,158.91,159.57,5405719,0
+PG.US,D,20240307,000000,159.95,160.91,159.47,160.62,4783943,0
+PG.US,D,20240308,000000,159.85,161.245,158.29,160.35,5080225,0
+PG.US,D,20240311,000000,161.34,162.62,160.815,161.55,5171060,0
+PG.US,D,20240312,000000,161.82,162.52,161.23,161.93,4229060,0
+PG.US,D,20240313,000000,162.38,162.73,161.33,162.3,5410679,0
+PG.US,D,20240314,000000,162.24,162.62,161.13,161.5,5848057,0
+PG.US,D,20240315,000000,160.7,161.5,160.3033,161.38,10956888,0
+PG.US,D,20240318,000000,161.48,162.72,161,161.21,6086268,0
+PG.US,D,20240319,000000,161.8,162.17,161.17,161.83,6148240,0
+PG.US,D,20240320,000000,162.01,162.398,161.47,161.99,4870296,0
+PG.US,D,20240321,000000,162.09,162.46,161.115,161.86,5211676,0
+PG.US,D,20240322,000000,162.2,162.41,161.47,161.66,6393425,0
+PG.US,D,20240325,000000,161.17,161.66,159.73,160.19,7145692,0
+PG.US,D,20240326,000000,160.36,161.14,160.14,160.55,5842850,0
+PG.US,D,20240327,000000,161.36,162.74,161.34,162.61,6599711,0
+PG.US,D,20240328,000000,162.82,163.14,161.7,162.25,7191571,0
+PG.US,D,20240401,000000,161.78,162.07,159.8,160.58,5971857,0
+PG.US,D,20240402,000000,159.64,160.71,159.64,160.57,6771395,0
+PG.US,D,20240403,000000,160.63,160.88,155.68,156.15,9601812,0
+PG.US,D,20240404,000000,156.88,157.08,155.41,155.45,6801662,0
+PG.US,D,20240405,000000,155.29,157.06,154.69,156.1,5121197,0
+PG.US,D,20240408,000000,155.97,156.7,155.63,156.04,5476752,0
+PG.US,D,20240409,000000,156.27,156.75,155.7,156.66,4613751,0
+PG.US,D,20240410,000000,155.65,157.58,155.65,157.24,7785084,0
+PG.US,D,20240411,000000,157.55,157.6,155.77,155.84,8209765,0
+PG.US,D,20240412,000000,155.22,155.97,154.74,155.33,6770659,0
+PG.US,D,20240415,000000,156.42,156.82,155.33,155.45,5753987,0
+PG.US,D,20240416,000000,155.85,156.94,155.665,155.95,6103296,0
+PG.US,D,20240417,000000,156.3,157.115,155.74,156.96,6621906,0
+PG.US,D,20240418,000000,156.34,157.63,155.96,157.29,7819261,0
+PG.US,D,20240419,000000,154.98,158.175,153.53,158.14,12028400,0
+PG.US,D,20240422,000000,158.43,161.285,157.2525,160.54,8926327,0
+PG.US,D,20240423,000000,161.68,162.1,160.415,161.5,7707250,0
+PG.US,D,20240424,000000,161.2,162.86,159.42,162.6,7217563,0
+PG.US,D,20240425,000000,162.97,164.32,162.08,162.55,7094620,0
+PG.US,D,20240426,000000,162.5,163.32,160.49,161.29,5659784,0
+PG.US,D,20240429,000000,161.17,161.79,160.41,161.66,4622164,0
+PG.US,D,20240430,000000,161.84,163.35,161.6,163.2,8106098,0
+PG.US,D,20240501,000000,163.28,164.24,162.22,163.4,7543154,0
+PG.US,D,20240502,000000,163.54,164.49,162.6401,163.84,5647490,0
+PG.US,D,20240503,000000,163.54,164.71,162.16,164.46,5581692,0
+PG.US,D,20240506,000000,164.78,164.98,163.2629,164.44,5472549,0
+PG.US,D,20240507,000000,164.98,166.04,164.59,165.76,6433090,0
+PG.US,D,20240508,000000,165.98,166.37,164.93,165.07,4579471,0
+PG.US,D,20240509,000000,165.05,166.33,165.05,166.04,4671126,0
+PG.US,D,20240510,000000,166.09,167.36,165.7,166.85,4879427,0
+PG.US,D,20240513,000000,166.85,167.65,165.36,165.87,5725523,0
+PG.US,D,20240514,000000,165.53,166.07,163.95,165.76,6009837,0
+PG.US,D,20240515,000000,165.31,166.68,165.12,166.51,5102897,0
+PG.US,D,20240516,000000,166.93,168.34,166.59,167.86,6793672,0
+PG.US,D,20240517,000000,167.67,168,166.88,167.64,4700819,0
+PG.US,D,20240520,000000,167.55,167.88,166.7905,167.31,3804823,0
+PG.US,D,20240521,000000,167.76,168.535,167.2902,168.35,5147065,0
+PG.US,D,20240522,000000,168.01,168.425,167.6268,167.81,4536733,0
+PG.US,D,20240523,000000,167.29,168.11,165.32,165.49,4729792,0
+PG.US,D,20240524,000000,165.85,166.31,165.15,165.33,3820090,0
+PG.US,D,20240528,000000,164.49,164.755,162.26,163.11,6466193,0
+PG.US,D,20240529,000000,162.65,162.74,161.42,161.65,4360383,0
+PG.US,D,20240530,000000,161.65,162.7,161.48,162.58,4756454,0
+PG.US,D,20240531,000000,162.44,164.77,161.97,164.54,10341644,0
+PG.US,D,20240603,000000,163.93,166.24,163.63,164.65,5828442,0
+PG.US,D,20240604,000000,164.79,167.12,164.4,167.01,6277001,0
+PG.US,D,20240605,000000,167.01,167.01,164.98,166.05,5243345,0
+PG.US,D,20240606,000000,165.83,168.58,165.08,168.47,6302243,0
+PG.US,D,20240607,000000,168.4,168.97,166.84,167.06,4558190,0
+PG.US,D,20240610,000000,166.78,167.715,166.08,167.35,4110668,0
+PG.US,D,20240611,000000,166.97,167.5,166.02,167.48,3947671,0
+PG.US,D,20240612,000000,167.5,167.64,164.2209,165.18,5474498,0
+PG.US,D,20240613,000000,164.47,167,164.47,166.41,4902180,0
+PG.US,D,20240614,000000,165.99,166.93,165.25,166.79,3694974,0
+PG.US,D,20240617,000000,165.85,168.71,165.4,167.5,6759352,0
+PG.US,D,20240618,000000,167.03,168.65,166.94,168.56,5112634,0
+PG.US,D,20240620,000000,168.37,168.78,166.86,167.67,8483606,0
+PG.US,D,20240621,000000,167.48,168.88,167.18,168.26,14682061,0
+PG.US,D,20240624,000000,168.76,169.41,167.48,168.45,7565304,0
+PG.US,D,20240625,000000,168.63,168.9075,165.9,166.85,8323968,0
+PG.US,D,20240626,000000,166.05,167.81,165.66,167.45,5164046,0
+PG.US,D,20240627,000000,167.49,168.1,165.5,166.62,5006990,0
+PG.US,D,20240628,000000,166,167.24,164.58,164.92,9253317,0
+PG.US,D,20240701,000000,165.59,166.21,162.2,162.72,7638639,0
+PG.US,D,20240702,000000,162.58,164.04,161.71,163.9,5449219,0
+PG.US,D,20240703,000000,163.21,164.21,162.975,163.83,2980461,0
+PG.US,D,20240705,000000,164.01,165.625,163.5,165.21,6509248,0
+PG.US,D,20240708,000000,165.95,166.6734,165.62,166.52,5144458,0
+PG.US,D,20240709,000000,166.63,166.759,165.14,165.66,4393179,0
+PG.US,D,20240710,000000,165.9,166.92,165.54,166.8,5037097,0
+PG.US,D,20240711,000000,166.3,166.63,164.78,165.54,5833061,0
+PG.US,D,20240712,000000,166.22,167.64,166.02,166.61,4684642,0
+PG.US,D,20240715,000000,166.49,166.615,164.46,164.58,5752513,0
+PG.US,D,20240716,000000,164.91,167.07,164.61,166.95,6378312,0
+PG.US,D,20240717,000000,167.75,170.17,167.33,169.44,7982328,0
+PG.US,D,20240718,000000,168.8,170.92,168.28,168.44,5926346,0
+PG.US,D,20240719,000000,167.97,169.035,167.13,167.96,6597090,0
+PG.US,D,20240722,000000,167.93,168.7,167.7,168.25,6383031,0
+PG.US,D,20240723,000000,168.11,168.4199,166.32,166.62,4863398,0
+PG.US,D,20240724,000000,166.32,168.28,165.575,168,5906992,0
+PG.US,D,20240725,000000,168.32,170.085,166.87,166.9,7338521,0
+PG.US,D,20240726,000000,167.25,169.32,167.03,169.11,5581557,0
+PG.US,D,20240729,000000,168.85,170.5399,168.11,169.93,6797832,0
+PG.US,D,20240730,000000,161.79,162.38,158.04,161.7,15746254,0
+PG.US,D,20240731,000000,160.81,162.86,159.21,160.76,9660902,0
+PG.US,D,20240801,000000,160.88,166.305,160.68,165.69,12532700,0
+PG.US,D,20240802,000000,167.44,170.35,165.15,170.08,11899038,0
+PG.US,D,20240805,000000,170.88,170.88,166.67,168.06,10338767,0
+PG.US,D,20240806,000000,167.9,170.33,167.85,168.09,7454869,0
+PG.US,D,20240807,000000,168.57,171.72,168.01,170.02,8385546,0
+PG.US,D,20240808,000000,169.42,171.56,169,170.87,6386941,0
+PG.US,D,20240809,000000,170.12,171.26,169.65,170.54,5377378,0
+PG.US,D,20240812,000000,169.4,169.65,166.2,166.81,7208103,0
+PG.US,D,20240813,000000,167.34,167.8,166.46,167.29,3770007,0
+PG.US,D,20240814,000000,166.5,169.47,165.82,168.8,5476675,0
+PG.US,D,20240815,000000,169.46,169.68,166.75,167.92,9491625,0
+PG.US,D,20240816,000000,167.82,168.35,166.8,167.89,5640925,0
+PG.US,D,20240819,000000,168.18,169.235,168.17,168.42,3885315,0
+PG.US,D,20240820,000000,168.77,170.56,168.11,170.41,4513600,0
+PG.US,D,20240821,000000,170.19,171.89,169.6,170.16,4082026,0
+PG.US,D,20240822,000000,170.88,171.24,169.14,170.15,4097382,0
+PG.US,D,20240823,000000,170.05,170.11,168.25,169.17,4771267,0
+PG.US,D,20240826,000000,168.695,170.97,168.695,170.35,6472417,0
+PG.US,D,20240827,000000,170.83,171.1,169.08,169.25,4456635,0
+PG.US,D,20240828,000000,169.42,171.2,168.58,169.06,5645040,0
+PG.US,D,20240829,000000,169.75,170.6,168.94,170.03,4413165,0
+PG.US,D,20240830,000000,170.16,171.88,169.69,171.54,7301617,0
+PG.US,D,20240903,000000,171.03,175,170.99,174.52,10101418,0
+PG.US,D,20240904,000000,173.63,176,173.63,175.9,7517526,0
+PG.US,D,20240905,000000,175.99,176.55,174.67,175.47,6061865,0
+PG.US,D,20240906,000000,175.76,177.04,175.34,175.59,5785684,0
+PG.US,D,20240909,000000,175.54,176.84,174.66,176.06,6450204,0
+PG.US,D,20240910,000000,175.91,177.94,175.91,177.79,6396311,0
+PG.US,D,20240911,000000,176.6,177,173.63,173.92,6828173,0
+PG.US,D,20240912,000000,173.9,174.6111,172.44,173.47,4839752,0
+PG.US,D,20240913,000000,173.37,174.54,172.8,174.08,3917986,0
+PG.US,D,20240916,000000,174.71,177.31,174.32,177.24,6892335,0
+PG.US,D,20240917,000000,176.625,176.97,175.36,175.88,4757247,0
+PG.US,D,20240918,000000,175.05,175.9,172.57,173.92,5102884,0
+PG.US,D,20240919,000000,172.88,173.16,170.38,171.54,8692016,0
+PG.US,D,20240920,000000,171.51,174.54,171.5,174.22,28647462,0
+PG.US,D,20240923,000000,174.01,175.185,172.5901,173.77,10265199,0
+PG.US,D,20240924,000000,172.88,174.5,172.615,173.24,5422351,0
+PG.US,D,20240925,000000,174.07,174.68,172.06,172.26,8916483,0
+PG.US,D,20240926,000000,171.5,174.61,171.36,173.21,4957367,0
+PG.US,D,20240927,000000,173.01,174.445,172.58,173.55,4599709,0
+PG.US,D,20240930,000000,173.73,174,172.71,173.2,6296653,0
+PG.US,D,20241001,000000,173.24,174,172.2,173.04,7130825,0
+PG.US,D,20241002,000000,172.01,172.45,171.08,171.92,6212890,0
+PG.US,D,20241003,000000,171.37,171.37,169.77,170.12,4794348,0
+PG.US,D,20241004,000000,168.85,170.09,168.26,168.88,6003668,0
+PG.US,D,20241007,000000,169.16,169.58,166.87,167.12,6325281,0
+PG.US,D,20241008,000000,166.85,168.59,166.27,168.16,7472965,0
+PG.US,D,20241009,000000,168.38,169.805,168,169.27,8758806,0
+PG.US,D,20241010,000000,168.8,169.79,168.37,168.95,6932308,0
+PG.US,D,20241011,000000,169.46,171.41,168.97,171.09,7036480,0
+PG.US,D,20241014,000000,171.02,172.84,170.74,172.51,5909158,0
+PG.US,D,20241015,000000,172.89,174.905,172.815,173.57,7172262,0
+PG.US,D,20241016,000000,171.88,172.59,170.89,172.38,6117053,0
+PG.US,D,20241017,000000,172.18,173.68,171.76,172.28,7045586,0
+PG.US,D,20241018,000000,170.3,172.21,168.46,171.28,8372536,0
+PG.US,D,20241021,000000,170.975,171.48,168.45,169.54,5522460,0
+PG.US,D,20241022,000000,168.57,170.73,168.57,169.7,7511671,0
+PG.US,D,20241023,000000,169.55,170.1656,168.725,169.58,4837810,0
+PG.US,D,20241024,000000,169.42,169.96,168.93,169.62,5861303,0
+PG.US,D,20241025,000000,168.92,169.4,168.041,168.22,4877911,0
+PG.US,D,20241028,000000,169.28,169.66,168.375,169.3,5754043,0
+PG.US,D,20241029,000000,168.86,168.86,166.83,167.17,5681358,0
+PG.US,D,20241030,000000,167.09,167.32,165.96,166.16,5518085,0
+PG.US,D,20241031,000000,165.76,167.04,165.09,165.18,6056514,0
+PG.US,D,20241101,000000,165.31,166.35,164.985,165.1,5455095,0
+PG.US,D,20241104,000000,165.72,166.27,164.58,165.08,5130338,0
+PG.US,D,20241105,000000,164.33,166.32,164.33,165.76,4397441,0
+PG.US,D,20241106,000000,165.61,166.04,159.81,161.05,11473688,0
+PG.US,D,20241107,000000,161.96,163.9534,161.475,163.41,9056725,0
+PG.US,D,20241108,000000,164.015,167.75,163.93,167.71,7506566,0
+PG.US,D,20241111,000000,167,168.52,165.775,166.03,6364403,0
+PG.US,D,20241112,000000,166.14,167.06,165.57,165.84,6507823,0
+PG.US,D,20241113,000000,166.06,166.795,165.68,166.58,5412566,0
+PG.US,D,20241114,000000,166.65,168.04,166.51,167.08,7444273,0
+PG.US,D,20241115,000000,167.86,170.57,166.88,169.54,9939416,0
+PG.US,D,20241118,000000,169.11,171.45,168.8301,170.75,6681087,0
+PG.US,D,20241119,000000,170.69,171.17,169.66,170.76,5683673,0
+PG.US,D,20241120,000000,170.01,171.07,169.50549,170.89,7081237,0
+PG.US,D,20241121,000000,171.66,173.51,170.22,172.75,6240403,0
+PG.US,D,20241122,000000,174.145,177.4,173.88,176.28,10609785,0
+PG.US,D,20241125,000000,177.48,178.82,176.904,177.39,19357005,0
+PG.US,D,20241126,000000,177.2,179.46,177.2,179.31,6276933,0
+PG.US,D,20241127,000000,179.96,180.43,178.725,179.36,5522912,0
+PG.US,D,20241129,000000,178.7,179.63,178.28,179.26,3823708,0
+PG.US,D,20241202,000000,179.12,180.16,178.01,179.7,5728297,0
+PG.US,D,20241203,000000,179.4282,179.62,175.2,175.42,8127329,0
+PG.US,D,20241204,000000,174.17,175.15,173.46,175.11,6823659,0
+PG.US,D,20241205,000000,174.86,176.459,174.45,176.03,5022189,0
+PG.US,D,20241206,000000,175.37,176.74,173.75,173.82,5741167,0
+PG.US,D,20241209,000000,173.635,173.76,170.43,170.79,7164286,0
+PG.US,D,20241210,000000,170.42,172.93,169.93,172.28,6220088,0
+PG.US,D,20241211,000000,173.01,173.39,170.395,170.63,5237533,0
+PG.US,D,20241212,000000,171.43,171.8177,170.02,170.85,4072810,0
+PG.US,D,20241213,000000,170.77,171.7875,170.12,171.06,3884513,0
+PG.US,D,20241216,000000,171.445,172.78,171.0975,171.14,5943680,0
+PG.US,D,20241217,000000,170.67,171.954,170.02,170.33,6069344,0
+PG.US,D,20241218,000000,169.76,170.56,169.02,169.08,7517081,0
+PG.US,D,20241219,000000,169.01,170.1,167.35,169.19,8585220,0
+PG.US,D,20241220,000000,168.87,169.865,167.5,168.06,21999342,0
+PG.US,D,20241223,000000,168.06,168.68,166.36,168.11,6984079,0
+PG.US,D,20241224,000000,167.63,169.18,167.42,168.94,2460756,0
+PG.US,D,20241226,000000,168.595,170.3,168.07,170.16,3629533,0
+PG.US,D,20241227,000000,169.42,170.76,169.26,169.53,4367879,0
+PG.US,D,20241230,000000,168.665,168.98,166.71,167.09,4354543,0
+PG.US,D,20241231,000000,167.36,168.08,166.59,167.65,3957920,0
+PG.US,D,20250102,000000,168.085,168.7052,165.91,165.98,5401712,0
+PG.US,D,20250103,000000,166.25,166.5,164.25,165.13,5256807,0
+PG.US,D,20250106,000000,162.81,163.5,160.44,160.6,8731671,0
+PG.US,D,20250107,000000,161.46,162.61,160.74,161.3,8447744,0
+PG.US,D,20250108,000000,160.99,162.4,160.565,162.1,4974783,0
+PG.US,D,20250110,000000,160.3,161.21,157.47,158.56,8501525,0
+PG.US,D,20250113,000000,159.35,160.09,158.41,158.84,6772198,0
+PG.US,D,20250114,000000,158.85,160.07,158.31,159.74,5982254,0
+PG.US,D,20250115,000000,160.59,161.15,159.335,159.65,8059231,0
+PG.US,D,20250116,000000,159.62,160.58,159.135,160.5,5774429,0
+PG.US,D,20250117,000000,159.74,161.75,159.6,161.13,7262739,0
+PG.US,D,20250121,000000,161.42,162.35,160.96,161.72,13914694,0
+PG.US,D,20250122,000000,167.1,168.14,164.44,164.74,14356691,0
+PG.US,D,20250123,000000,163.88,166.48,163.32,166.15,7614308,0
+PG.US,D,20250124,000000,165.91,165.91,163.2,164.12,6199939,0
+PG.US,D,20250127,000000,166.72,169.94,166.11,169.66,9170829,0
+PG.US,D,20250128,000000,168.91,169.59,166.11,166.19,6716387,0
+PG.US,D,20250129,000000,166.705,167.29,165.8805,166.23,4850295,0
+PG.US,D,20250130,000000,167.48,167.6,165.93,167.41,4136546,0
+PG.US,D,20250131,000000,166,166.62,165.21,165.99,5464903,0
+PG.US,D,20250203,000000,165.47,169.38,165.23,168.76,8668729,0
+PG.US,D,20250204,000000,169.29,169.29,166.28,168.13,6410938,0
+PG.US,D,20250205,000000,168.09,169.14,166.61,169.01,7537232,0
+PG.US,D,20250206,000000,169.37,169.93,168.03,168.88,4957889,0
+PG.US,D,20250207,000000,169.09,169.12,167.87,167.97,4535617,0
+PG.US,D,20250210,000000,167.69,168.48,166.4,167.53,7063167,0
+PG.US,D,20250211,000000,167.69,169.57,166.5,169.43,5438081,0
+PG.US,D,20250212,000000,168.35,170.08,167.97,169.58,6037671,0
+PG.US,D,20250213,000000,169.63,171.38,169.14,171.02,6328365,0
+PG.US,D,20250214,000000,169.79,170,162.3,162.89,13179478,0
+PG.US,D,20250218,000000,163.35,165.76,162.2,165.43,7075681,0
+PG.US,D,20250219,000000,166.1,166.87,165.24,166.49,7910823,0
+PG.US,D,20250220,000000,163.15,167.78,162.8,167.21,6162601,0
+PG.US,D,20250221,000000,167.44,170.5491,165.92,170.23,9813720,0
+PG.US,D,20250224,000000,170.22,172.98,169.79,170.54,8564057,0
+PG.US,D,20250225,000000,171.28,173.95,170.8,172.65,7314856,0
+PG.US,D,20250226,000000,172.28,172.65,170.65,171.3,5519041,0
+PG.US,D,20250227,000000,170.85,173.09,170.63,171.97,5466965,0
+PG.US,D,20250228,000000,173.58,174.65,171.85,173.84,10240069,0
+PG.US,D,20250303,000000,173.58,176.29,173.51,175.59,7615570,0
+PG.US,D,20250304,000000,176.75,179.99,172.91,173.18,12118023,0
+PG.US,D,20250305,000000,173.38,175.87,173.02,174.61,6989086,0
+PG.US,D,20250306,000000,175,175.84,172.8439,174.66,6702490,0
+PG.US,D,20250307,000000,174.09,178.89,174.05,175.95,9566763,0
+PG.US,D,20250310,000000,176.755,179.99,175.83,176.26,11047022,0
+PG.US,D,20250311,000000,175.825,175.99,172.32,173.12,11032285,0
+PG.US,D,20250312,000000,169.7,171.83,167.77,168.37,10159136,0
+PG.US,D,20250313,000000,167.7,169.29,167.2779,168.59,6609126,0
+PG.US,D,20250314,000000,167.79,168.59,166.62,167.97,6790624,0
+PG.US,D,20250317,000000,168.37,171.09,168.13,169.76,9931678,0
+PG.US,D,20250318,000000,170.07,170.26,167.58,167.71,6100242,0
+PG.US,D,20250319,000000,167.87,168.745,167.11,168.57,7569165,0
+PG.US,D,20250320,000000,169.16,169.205,166.03,167.55,8789167,0
+PG.US,D,20250321,000000,167.14,168.14,164.12,166.69,16027251,0
+PG.US,D,20250324,000000,166.43,166.8699,165.36,165.65,6102109,0
+PG.US,D,20250325,000000,165.3,165.37,162.195,162.85,8366736,0
+PG.US,D,20250326,000000,163.35,166.82,162.99,166.58,7757259,0
+PG.US,D,20250327,000000,167.87,169.03,166.62,168.71,6211735,0
+PG.US,D,20250328,000000,169.38,169.71,167.62,168.03,5479306,0
+PG.US,D,20250331,000000,168.1015,171.14,168.1015,170.42,11520451,0
+PG.US,D,20250401,000000,170.57,171.05,169.06,170.56,7021507,0
+PG.US,D,20250402,000000,170.07,170.88,168.31,169.5,6274548,0
+PG.US,D,20250403,000000,174.23,174.8,170.73,172.39,9393270,0
+PG.US,D,20250404,000000,171.765,173.6,163.47,163.75,13454205,0
+PG.US,D,20250407,000000,163.66,164.695,159.19,160.23,15708009,0
+PG.US,D,20250408,000000,162.31,163.28,156.71,158.39,11541114,0
+PG.US,D,20250409,000000,157.36,164.68,156.69,162.32,10670212,0
+PG.US,D,20250410,000000,162.9,165.07,160.75,163.56,10581571,0
+PG.US,D,20250411,000000,163.37,168.015,162.62,166.91,8603200,0
+PG.US,D,20250414,000000,167.04,170.11,165.78,169.13,9877411,0
+PG.US,D,20250415,000000,169.365,170.16,168.28,168.47,8764978,0
+PG.US,D,20250416,000000,169.285,169.68,165.79,166.39,5897634,0
+PG.US,D,20250417,000000,167.53,171.65,167.35,170.63,7227061,0
+PG.US,D,20250421,000000,169.89,169.95,164.28,165.75,8062360,0
+PG.US,D,20250422,000000,165.92,168.77,164.535,167.88,7907421,0
+PG.US,D,20250423,000000,166.4,166.61,163.11,165.73,9309164,0
+PG.US,D,20250424,000000,160.5,160.955,156.58,159.53,20077665,0
+PG.US,D,20250425,000000,159.88,161.8,157.77,161.02,12893200,0
+PG.US,D,20250428,000000,161.04,162.56,160.39,161.85,8126981,0
+PG.US,D,20250429,000000,161.285,162.39,159.2,162.26,8266154,0
+PG.US,D,20250430,000000,162.45,163.16,159.95,162.57,12475539,0
+PG.US,D,20250501,000000,160.655,161.345,159.05,159.98,6792815,0
+PG.US,D,20250502,000000,160.925,161.81,159.9,160.52,5750165,0
+PG.US,D,20250505,000000,160.89,160.91,158.02,158.83,7576219,0
+PG.US,D,20250506,000000,158.04,159.71,157.6459,159.25,7703843,0
+PG.US,D,20250507,000000,159.02,160.05,158.54,159.29,6430156,0
+PG.US,D,20250508,000000,158.395,160,158.01,158.65,7230806,0
+PG.US,D,20250509,000000,158.02,159.1254,157.41,157.66,6453232,0
+PG.US,D,20250512,000000,157.425,161.05,156.69,160.9,7378380,0
+PG.US,D,20250513,000000,160.02,160.72,157.36,158.73,7780827,0
+PG.US,D,20250514,000000,158.12,159.16,157.57,158.02,5988905,0
+PG.US,D,20250515,000000,159.55,162.908,158.7,162.41,8727316,0
+PG.US,D,20250516,000000,162.65,163.43,161.85,163.28,7100784,0
+PG.US,D,20250519,000000,163.47,165.15,163.41,164.77,8120219,0
+PG.US,D,20250520,000000,164.61,166,164.6,165.64,5576561,0
+PG.US,D,20250521,000000,164.82,166.365,164.62,165.43,6424153,0
+PG.US,D,20250522,000000,164.44,166.2,164.02,165.03,6245571,0
+PG.US,D,20250523,000000,164.825,166.2196,163.48,165.86,5349868,0
+PG.US,D,20250527,000000,165.27,167.98,165.27,167.76,11423794,0
+PG.US,D,20250528,000000,167.65,168.84,167.06,167.36,5385942,0
+PG.US,D,20250529,000000,166.74,168.99,166.44,168.56,4842554,0
+PG.US,D,20250530,000000,168.75,170.99,168.6,169.89,12587537,0
+PG.US,D,20250602,000000,169.02,169.04,166.23,167.78,7574428,0
+PG.US,D,20250603,000000,166.8,167.405,165.9,166.85,6223447,0
+PG.US,D,20250604,000000,166.69,168.045,165.923,165.95,4939333,0
+PG.US,D,20250605,000000,165.43,165.44,162.51,162.8,10352288,0
+PG.US,D,20250606,000000,163.29,165.24,163.28,164.02,5697877,0
+PG.US,D,20250609,000000,163.39,164.016,162.07,162.56,6544199,0
+PG.US,D,20250610,000000,162.69,163.51,161.92,162.84,7680015,0
+PG.US,D,20250611,000000,162.63,162.7699,161.69,162.11,5960052,0
+PG.US,D,20250612,000000,161.97,163.31,161.675,163.18,6509891,0
+PG.US,D,20250613,000000,162.765,163.03,159.91,160.28,7104547,0
+PG.US,D,20250616,000000,160.88,161.95,160.01,160.88,6331961,0
+PG.US,D,20250617,000000,160.06,160.37,158.31,158.52,6809747,0
+PG.US,D,20250618,000000,158.55,158.65,157.66,158.02,7211225,0
+PG.US,D,20250620,000000,158.03,159.34,157.85,159.08,16173371,0
+PG.US,D,20250623,000000,159.07,161.19,159,161.03,6588223,0
+PG.US,D,20250624,000000,161.175,161.74,159.65,160.36,7470052,0
+PG.US,D,20250625,000000,159.825,160.34,158.71,158.97,5933715,0
+PG.US,D,20250626,000000,159.55,159.56,157.17,158.63,7410446,0
+PG.US,D,20250627,000000,158.68,160.13,158.29,159.86,19256955,0
+PG.US,D,20250630,000000,159.26,159.9,158.13,159.32,11238201,0
+PG.US,D,20250701,000000,159.88,162.53,159.38,161.22,10664891,0
+PG.US,D,20250702,000000,161.135,161.35,159.86,161.2,8848744,0
+PG.US,D,20250703,000000,161.79,162.02,159.785,160.83,6999589,0
+PG.US,D,20250707,000000,160.85,161.18,159.29,160.5,7225695,0
+PG.US,D,20250708,000000,159.52,159.78,157.44,157.89,12034764,0
+PG.US,D,20250709,000000,158.1,158.2,155.95,157.52,18770894,0
+PG.US,D,20250710,000000,157.76,159.6099,157.04,158.49,7201748,0
+PG.US,D,20250711,000000,158.05,158.05,156.44,157.05,8053808,0
+PG.US,D,20250714,000000,155.58,155.8,152.86,153.76,11491688,0
+PG.US,D,20250715,000000,153.56,154.05,151.9,152.68,9142615,0
+PG.US,D,20250716,000000,152.74,153.76,152.27,153.73,8478997,0
+PG.US,D,20250717,000000,154.11,155.75,153.875,155.62,8319996,0
+PG.US,D,20250718,000000,153.78,155.565,153.63,155.1,7337252,0
+PG.US,D,20250721,000000,155.07,155.94,154.89,155.03,6328370,0
+PG.US,D,20250722,000000,154.92,158.37,154.9,158.32,8186970,0
+PG.US,D,20250723,000000,158.22,158.88,157.68,158.28,4804795,0
+PG.US,D,20250724,000000,158.87,159.02,158.05,158.81,7027392,0
+PG.US,D,20250725,000000,157.34,158.44,157.02,158.3,5800248,0
+PG.US,D,20250728,000000,157.625,158.09,156.23,157.11,7885026,0
+PG.US,D,20250729,000000,157.925,158.65,154.84,156.61,11466058,0
+PG.US,D,20250730,000000,156.82,157,152.05,152.88,8162888,0
+PG.US,D,20250731,000000,151.8,152,149.91,150.47,11845443,0
+PG.US,D,20250801,000000,151.775,153.49,150.52,150.65,8594220,0
+PG.US,D,20250804,000000,150.25,151.46,150.02,150.76,7679361,0
+PG.US,D,20250805,000000,150.71,152.08,150.32,150.51,6670065,0
+PG.US,D,20250806,000000,150.86,153.48,150.21,152.86,7376213,0
+PG.US,D,20250807,000000,152.995,154.01,152.7,153.49,6719044,0
+PG.US,D,20250808,000000,152.77,153.79,152.57,153.51,5811281,0
+PG.US,D,20250811,000000,153.54,155.39,153.31,154.98,7331707,0
+PG.US,D,20250812,000000,155.06,155.545,154.31,155.09,6938336,0
+PG.US,D,20250813,000000,155.205,157.011,154.95,155.41,5812356,0
+PG.US,D,20250814,000000,154.64,154.7,153.27,153.74,6343715,0
+PG.US,D,20250815,000000,154.47,155.6,154.21,154.36,7121700,0
+PG.US,D,20250818,000000,154.42,156.915,154.17,155.72,8274726,0
+PG.US,D,20250819,000000,155.725,158.7,155.67,158.4,7868129,0
+PG.US,D,20250820,000000,158.58,161.03,158.41,159.51,7840355,0
+PG.US,D,20250821,000000,157.93,159.06,157.175,158.73,6417695,0
+PG.US,D,20250822,000000,159.38,160.68,158.31,158.67,5797325,0
+PG.US,D,20250825,000000,158.39,158.7,155.89,156.15,4692505,0
+PG.US,D,20250826,000000,155.92,156.695,155.34,155.97,6337977,0
+PG.US,D,20250827,000000,156.15,157.125,155.79,156.96,4551219,0
+PG.US,D,20250828,000000,157,157.01,155.03,155.65,5857727,0
+PG.US,D,20250829,000000,156.09,157.555,155.6501,157.04,5318179,0
+PG.US,D,20250902,000000,157.36,158.86,156.98,157.99,6432837,0
+PG.US,D,20250903,000000,157.65,158.635,156.495,158.17,6592451,0
+PG.US,D,20250904,000000,158.52,159.75,157.81,159.19,6935245,0
+PG.US,D,20250905,000000,158.55,160.56,158.41,160.02,6436150,0
+PG.US,D,20250908,000000,159.61,160.27,158.25,159.01,7178356,0
+PG.US,D,20250909,000000,158.61,159.865,158.195,159.46,4984936,0
+PG.US,D,20250910,000000,158.595,158.94,155.89,157.35,6205463,0
+PG.US,D,20250911,000000,157.72,159.35,157.39,158.63,5819875,0
+PG.US,D,20250912,000000,157.93,159.13,157.78,157.9,5957021,0
+PG.US,D,20250915,000000,157.88,158.52,156.2,156.83,5994966,0
+PG.US,D,20250916,000000,157.135,158.39,156.89,158.05,6559608,0
+PG.US,D,20250917,000000,158.425,161.67,158.425,160.33,6764169,0
+PG.US,D,20250918,000000,158.15,159.0242,157.16,157.32,7651487,0
+PG.US,D,20250919,000000,157.61,157.62,155.97,156.04,17224774,0
+PG.US,D,20250922,000000,156.08,156.08,153.05,153.07,8712910,0
+PG.US,D,20250923,000000,153.195,153.295,150.97,152.5,8853418,0
+PG.US,D,20250924,000000,152.05,153.63,151.79,152.42,6483264,0
+PG.US,D,20250925,000000,153.23,153.88,151.78,152.15,7511415,0
+PG.US,D,20250926,000000,152.23,152.68,151.53,152.5,5721092,0
+PG.US,D,20250929,000000,152.42,153.716,151.7852,153.53,8139711,0
+PG.US,D,20250930,000000,153.46,154.38,152.84,153.65,7762609,0
+PG.US,D,20251001,000000,153.695,153.89,151.41,153.18,7566014,0
+PG.US,D,20251002,000000,152.73,152.8,151.625,152.05,6892089,0
+PG.US,D,20251003,000000,152,153.43,152,152.27,5212584,0
+PG.US,D,20251006,000000,151.5,152.32,150.4,150.41,6736960,0
+PG.US,D,20251007,000000,150.76,153.17,150.05,152.54,6844361,0
+PG.US,D,20251008,000000,152.79,152.79,150.63,150.69,5254728,0
+PG.US,D,20251009,000000,150.71,150.87,149.58,150.58,6134461,0
+PG.US,D,20251010,000000,150.935,151.515,149.45,149.69,7374046,0
+PG.US,D,20251013,000000,149,149.4299,146.965,147.49,7511103,0
+PG.US,D,20251014,000000,147.57,149.25,147.0802,149.16,8585346,0
+PG.US,D,20251015,000000,148.525,149.4113,147.27,147.42,10003073,0
+PG.US,D,20251016,000000,147.99,150.4,147.92,149.6,8809673,0
+PG.US,D,20251017,000000,150.57,152.03,150.43,151.4,8612894,0
+PG.US,D,20251020,000000,151.53,152.39,151.29815,151.96,5601287,0
+PG.US,D,20251021,000000,151.96,152.28,150.87,151.62,6013379,0
+PG.US,D,20251022,000000,151.3,153.455,150.785,152.2,6394378,0
+PG.US,D,20251023,000000,152.61,153.3,150.58,152.21,8205353,0
+PG.US,D,20251024,000000,156.4,157.4,151.53,152.49,11968491,0
+PG.US,D,20251027,000000,151.61,151.76,150.13,151.74,7775323,0
+PG.US,D,20251028,000000,151.12,153.165,150.62,151.37,5819257,0
+PG.US,D,20251029,000000,150.66,150.97,148.47,148.77,7405466,0
+PG.US,D,20251030,000000,149.47,150.8,149.34,149.58,6760702,0
+PG.US,D,20251031,000000,148.71,151.1,148.53,150.37,7930334,0
+PG.US,D,20251103,000000,150.095,150.22,147.77,148.02,8946383,0
+PG.US,D,20251104,000000,148.595,149.5,146.25,147.17,9295449,0
+PG.US,D,20251105,000000,146.87,147.42,145.65,145.79,11199878,0
+PG.US,D,20251106,000000,145.34,146.68,144.46,146.13,10024549,0
+PG.US,D,20251107,000000,146.85,147.94,146,146.98,8500097,0
+PG.US,D,20251110,000000,146.38,146.62,144.09,145.5,10208085,0
+PG.US,D,20251111,000000,145.955,148.65,145.67,148.54,7332540,0
+PG.US,D,20251112,000000,148.53,149.15,147.51,148.01,7851052,0
+PG.US,D,20251113,000000,148.18,149,147.64,147.96,7566789,0
+PG.US,D,20251114,000000,149.1,149.38,147.61,147.67,9151066,0
+PG.US,D,20251117,000000,147.75,147.98,145.01,145.82,9902310,0
+PG.US,D,20251118,000000,146.325,147.39,145.51,146.99,10735177,0
+PG.US,D,20251119,000000,146.96,147.54,145.86,146.99,6367038,0
+PG.US,D,20251120,000000,146.64,148.655,146.13,148.19,9021325,0
+PG.US,D,20251121,000000,148.38,151.5,148.3032,150.92,12017986,0
+PG.US,D,20251124,000000,150.1,150.41,146.54,146.98,13846906,0
+PG.US,D,20251125,000000,147.32,148.65,147.22,148.49,10477661,0
+PG.US,D,20251126,000000,147.92,148.97,147.605,148.25,9238450,0
+PG.US,D,20251128,000000,147.8,148.71,147.18,148.16,4707161,0
+PG.US,D,20251201,000000,148.36,148.89,147.35,147.44,8240689,0
+PG.US,D,20251202,000000,145.29,146.19,142.51,145.86,16376769,0
+PG.US,D,20251203,000000,145.915,148.29,145.86,146.71,9125320,0
+PG.US,D,20251204,000000,146.67,147.42,144.5,145.36,10479267,0
+PG.US,D,20251205,000000,145.19,145.63,143.25,143.45,12791745,0
+PG.US,D,20251208,000000,142.905,142.905,138.14,138.34,17507504,0
+PG.US,D,20251209,000000,139.19,140.88,139,139.63,10375688,0
+PG.US,D,20251210,000000,139.69,141.28,139.54,139.82,13650378,0
+PG.US,D,20251211,000000,141,141.84,140.355,140.76,11797981,0
+PG.US,D,20251212,000000,141,143.11,140.835,142.84,10268768,0
+PG.US,D,20251215,000000,143.26,145.315,143.2,145.13,13877674,0
+PG.US,D,20251216,000000,146.1,146.54,144.65,145.21,10251720,0
+PG.US,D,20251217,000000,146.69,148.45,146.45,147.81,9833261,0
+PG.US,D,20251218,000000,146.62,147.5,145.35,145.52,12239860,0
+PG.US,D,20251219,000000,145.505,146.04755,143.94,144.46,19345622,0
+PG.US,D,20251222,000000,143.705,144.395,142.42,142.69,11731360,0
+PG.US,D,20251223,000000,142.08,143.73,142.08,143.18,9541563,0
+PG.US,D,20251224,000000,142.9,144.74,142.83,144.49,3259209,0
+PG.US,D,20251226,000000,144.31,145.64,144.31,144.74,4711505,0
+PG.US,D,20251229,000000,144.87,145.07,143.945,144.57,7662127,0
+PG.US,D,20251230,000000,144.29,144.46,143.57,144.05,6006432,0
+PG.US,D,20251231,000000,144,144.135,143.23,143.31,5293220,0
+PG.US,D,20260102,000000,143.11,143.34,141.24,141.79,8946091,0
+PG.US,D,20260105,000000,141.1,141.35,139.6001,140.37,12297334,0
+PG.US,D,20260106,000000,140.41,141.42,139.51,139.91,10421756,0
+PG.US,D,20260107,000000,139.8,139.8,137.62,138.04,14369142,0
+PG.US,D,20260108,000000,137.89,141.78,137.82,141.53,9297080,0
+PG.US,D,20260109,000000,141.7,142.33,140.83,141.87,9528476,0
+PG.US,D,20260112,000000,142.65,143.88,141.7124,143.46,12812014,0
+PG.US,D,20260113,000000,144,144.34,142.97,144.24,15549150,0
+PG.US,D,20260114,000000,144.68,146.9,144.37,146.35,13474983,0
+PG.US,D,20260115,000000,145.68,146.35,144.35,144.63,10102757,0
+PG.US,D,20260116,000000,143.76,144.73,143.655,144.53,11729334,0
+PG.US,D,20260120,000000,144.42,147,144.12,147,12901430,0
+PG.US,D,20260121,000000,147.06,147.37,144.97,146.06,14126814,0
+PG.US,D,20260122,000000,148.08,150.91,147.5,149.93,18501854,0
+PG.US,D,20260123,000000,150.84,151.645,149.8,150.15,14562626,0
+PG.US,D,20260126,000000,150.115,150.88,148.52,149.49,12655663,0
+PG.US,D,20260127,000000,148.07,149.64,147.925,148.34,9546000,0
+PG.US,D,20260128,000000,148,148.71,146.79,147.34,7465812,0
+PG.US,D,20260129,000000,147.29,150.13,147.113,149.9,11035563,0
+PG.US,D,20260130,000000,150.43,151.97,149.145,151.77,12651426,0
+PG.US,D,20260202,000000,152.42,153.725,151.25,153.19,10554872,0
+PG.US,D,20260203,000000,152.59,156.53,152.2,155.32,12424740,0
+PG.US,D,20260204,000000,156.125,158.37,155.76,156.87,12178463,0
+PG.US,D,20260205,000000,158.84,159.645,156.12,158.61,13077657,0
+PG.US,D,20260206,000000,158.24,159.99,158.01,159.17,10441737,0
+PG.US,D,20260209,000000,158.76,159.28,156.02,157.33,11439942,0
+PG.US,D,20260210,000000,157.53,160.15,156.72,159.08,9910099,0
+PG.US,D,20260211,000000,158.64,161.14,158.19,160,10217309,0
+PG.US,D,20260212,000000,160.02,163.135,159.65,161.21,13512862,0
+PG.US,D,20260213,000000,161.74,162.57,159.705,160.07,13999208,0
+PG.US,D,20260217,000000,159.95,162.17,158.88,159.55,13319135,0
+PG.US,D,20260218,000000,158.98,158.98,155.77,156.86,14431637,0
diff --git a/daily/us/nyse stocks/2/pins.us.txt b/daily/us/nyse stocks/2/pins.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..86665f2ff61085bb09bd25aa3d057662835c7611
--- /dev/null
+++ b/daily/us/nyse stocks/2/pins.us.txt	
@@ -0,0 +1,1719 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PINS.US,D,20190418,000000,23.75,25.18,23.05,24.4,87109516,0
+PINS.US,D,20190422,000000,24.62,25.68,23.57,24.99,19746770,0
+PINS.US,D,20190423,000000,25.38,27.75,25.23,25.85,19245362,0
+PINS.US,D,20190424,000000,26.5,27.03,25.933,26.8,9477250,0
+PINS.US,D,20190425,000000,27.45,29.4,26.67,28.8,16648330,0
+PINS.US,D,20190426,000000,29.84,30.68,28.37,29.85,16825583,0
+PINS.US,D,20190429,000000,30.77,34.41,29.86,34.26,25616724,0
+PINS.US,D,20190430,000000,35.2,35.29,30.53,30.98,35885689,0
+PINS.US,D,20190501,000000,31.5,32.89,30.5,31.23,13981316,0
+PINS.US,D,20190502,000000,31.62,31.68,28.86,29.74,14052372,0
+PINS.US,D,20190503,000000,29.55,30.55,28.12,28.36,10610958,0
+PINS.US,D,20190506,000000,27.67,30,26.9,29.5,9930570,0
+PINS.US,D,20190507,000000,29.67,29.75,28.16,28.69,6310894,0
+PINS.US,D,20190508,000000,28.46,30.2,28.37,29.51,7115865,0
+PINS.US,D,20190509,000000,29.09,29.2601,28.42,28.75,4507184,0
+PINS.US,D,20190510,000000,29.08,29.45,27.66,29.05,5708972,0
+PINS.US,D,20190513,000000,27.8,28,26.39,26.63,9111335,0
+PINS.US,D,20190514,000000,27.41,29.02,27.02,28.99,7075119,0
+PINS.US,D,20190515,000000,28.95,29.1,28.13,28.63,4492807,0
+PINS.US,D,20190516,000000,28.85,31.15,28.45,30.86,17612026,0
+PINS.US,D,20190517,000000,25.87,28.12,25.7,26.7,26271832,0
+PINS.US,D,20190520,000000,27.24,27.24,25.71,25.85,7269165,0
+PINS.US,D,20190521,000000,26.3,26.55,25.3,25.41,6481745,0
+PINS.US,D,20190522,000000,25.3,25.34,24.1,24.6,7955700,0
+PINS.US,D,20190523,000000,24.15,24.33,23.6,23.8,4718209,0
+PINS.US,D,20190524,000000,24,25.99,23.89,25.5,7738310,0
+PINS.US,D,20190528,000000,25.65,26.38,25.41,25.8,4550898,0
+PINS.US,D,20190529,000000,25.42,25.78,24.95,25.58,2537695,0
+PINS.US,D,20190530,000000,25.54,25.89,25.13,25.51,1982248,0
+PINS.US,D,20190531,000000,24.9901,25.6301,24.75,24.92,2618033,0
+PINS.US,D,20190603,000000,24.98,25.14,24.23,24.4,3691346,0
+PINS.US,D,20190604,000000,24.86,24.95,24.07,24.2,3687129,0
+PINS.US,D,20190605,000000,24.52,25.07,23.91,24.94,2703200,0
+PINS.US,D,20190606,000000,24.94,25.97,24.91,25.81,3573674,0
+PINS.US,D,20190607,000000,26,27.74,25.97,27.61,6580200,0
+PINS.US,D,20190610,000000,27.84,28.95,27.0677,27.94,5750928,0
+PINS.US,D,20190611,000000,28.18,28.19,26.165,26.48,4268960,0
+PINS.US,D,20190612,000000,26.23,27.5,26.21,27.05,3160458,0
+PINS.US,D,20190613,000000,27.29,27.36,26.67,26.95,1629478,0
+PINS.US,D,20190614,000000,26.9,27.96,26.5,27.41,2630341,0
+PINS.US,D,20190617,000000,27.66,28.73,27.3314,27.85,4439515,0
+PINS.US,D,20190618,000000,29.46,29.81,28.22,28.8,8769861,0
+PINS.US,D,20190619,000000,29,29.1,27.56,28.09,3978779,0
+PINS.US,D,20190620,000000,28.84,29.08,27.44,27.54,3975897,0
+PINS.US,D,20190621,000000,27.32,27.98,27.22,27.98,5794571,0
+PINS.US,D,20190624,000000,27.98,28.11,26.57,26.69,3242884,0
+PINS.US,D,20190625,000000,26.55,27.09,25.82,26.14,2661477,0
+PINS.US,D,20190626,000000,26.37,26.69,25.8639,26.23,1959980,0
+PINS.US,D,20190627,000000,26.33,27.37,26.3,27.23,2281793,0
+PINS.US,D,20190628,000000,27.37,27.65,26.6,27.22,2714483,0
+PINS.US,D,20190701,000000,27.6,28.05,26.44,26.68,3755550,0
+PINS.US,D,20190702,000000,26.8,27.16,26.41,26.91,2753225,0
+PINS.US,D,20190703,000000,26.94,27.69,26.94,27.47,2329595,0
+PINS.US,D,20190705,000000,27.47,27.5,26.82,27.25,1870466,0
+PINS.US,D,20190708,000000,27.2,27.85,26.6591,26.77,2410712,0
+PINS.US,D,20190709,000000,26.77,27.07,26.51,26.72,1792985,0
+PINS.US,D,20190710,000000,26.96,27.37,26.3,26.58,2727438,0
+PINS.US,D,20190711,000000,26.71,26.72,25.87,26.1,2843918,0
+PINS.US,D,20190712,000000,26.23,26.75,26.13,26.41,1576431,0
+PINS.US,D,20190715,000000,26.58,26.89,26.39,26.67,1633315,0
+PINS.US,D,20190716,000000,26.66,26.99,26.3,26.51,1370592,0
+PINS.US,D,20190717,000000,26.6,26.71,25.87,25.91,1815133,0
+PINS.US,D,20190718,000000,25.72,25.85,25.32,25.78,1292824,0
+PINS.US,D,20190719,000000,25.85,26.18,25.51,25.56,1563655,0
+PINS.US,D,20190722,000000,25.63,26.47,25.45,26.22,2757707,0
+PINS.US,D,20190723,000000,26.78,26.85,26.11,26.78,2391702,0
+PINS.US,D,20190724,000000,26.93,28,26.85,27.82,4305269,0
+PINS.US,D,20190725,000000,27.92,27.97,27.23,27.59,2253093,0
+PINS.US,D,20190726,000000,27.98,28.4,27.3,27.64,2727918,0
+PINS.US,D,20190729,000000,27.8,28.32,27.18,27.86,3178813,0
+PINS.US,D,20190730,000000,27.61,29,27.32,28.62,3728855,0
+PINS.US,D,20190731,000000,28.59,29.59,28.43,28.99,4222146,0
+PINS.US,D,20190801,000000,28.99,29.14,27.91,28.3,8030328,0
+PINS.US,D,20190802,000000,33.57,35.21,32.28,33.57,39770784,0
+PINS.US,D,20190805,000000,32.9,33.75,32.15,33.72,9992246,0
+PINS.US,D,20190806,000000,34.12,34.43,32.01,32.68,6060589,0
+PINS.US,D,20190807,000000,32.25,32.68,31.52,32.1,3776415,0
+PINS.US,D,20190808,000000,32.1,33.615,31.67,33.39,3784663,0
+PINS.US,D,20190809,000000,33.3,34.096,32.81,33.43,2641658,0
+PINS.US,D,20190812,000000,33.26,36.1,32.93,33.62,8624260,0
+PINS.US,D,20190813,000000,33.46,34.84,33.4003,34.42,3782823,0
+PINS.US,D,20190814,000000,33.39,33.8804,32.14,32.23,3896854,0
+PINS.US,D,20190815,000000,33.07,33.2,31.5291,32.01,4178874,0
+PINS.US,D,20190816,000000,32.63,32.77,32,32.22,2534009,0
+PINS.US,D,20190819,000000,32.7,34.18,32.58,33.33,3403858,0
+PINS.US,D,20190820,000000,33.26,35.05,32.85,34.36,4898851,0
+PINS.US,D,20190821,000000,35.21,36.75,35.13,36.56,8904772,0
+PINS.US,D,20190822,000000,36.68,36.83,35.02,35.43,6018480,0
+PINS.US,D,20190823,000000,34.93,36.25,34,34.5,5008418,0
+PINS.US,D,20190826,000000,34.9,35.38,34.46,35.38,2533991,0
+PINS.US,D,20190827,000000,35.54,36.14,33.2801,33.86,4534942,0
+PINS.US,D,20190828,000000,33.3014,34.18,33.01,33.92,2232743,0
+PINS.US,D,20190829,000000,34.36,35.15,34.1528,34.76,2352840,0
+PINS.US,D,20190830,000000,34.76,35,33.64,34.42,1534229,0
+PINS.US,D,20190903,000000,33.93,34.67,33.23,33.81,2284736,0
+PINS.US,D,20190904,000000,34.27,34.4,32.33,32.62,3553935,0
+PINS.US,D,20190905,000000,32.95,33.18,30.8,31.26,6065444,0
+PINS.US,D,20190906,000000,31.34,31.4819,30,30.36,4555796,0
+PINS.US,D,20190909,000000,30.46,30.5,27.59,28.2,10037924,0
+PINS.US,D,20190910,000000,27.56,29.13,27.35,28.8,6358225,0
+PINS.US,D,20190911,000000,29,29.76,28.53,29.6,4371789,0
+PINS.US,D,20190912,000000,30.2,30.37,29.12,29.77,4322425,0
+PINS.US,D,20190913,000000,29.66,30.05,28.8,29.04,2943065,0
+PINS.US,D,20190916,000000,28.65,29.83,28.62,29.26,2042666,0
+PINS.US,D,20190917,000000,29,30.27,28.68,30.11,6237014,0
+PINS.US,D,20190918,000000,30,30,28.71,29.5,4868740,0
+PINS.US,D,20190919,000000,29.5,30.55,29.02,30.14,5242728,0
+PINS.US,D,20190920,000000,30.23,30.73,29.6,30.22,6900507,0
+PINS.US,D,20190923,000000,29.97,30.09,28.34,28.55,5447600,0
+PINS.US,D,20190924,000000,28.76,28.79,26.74,27.11,6694072,0
+PINS.US,D,20190925,000000,27.07,27.55,26.75,27.11,3037907,0
+PINS.US,D,20190926,000000,27.19,27.73,27.15,27.38,2685092,0
+PINS.US,D,20190927,000000,27.35,27.45,25.87,26.5,4574372,0
+PINS.US,D,20190930,000000,26.36,26.66,25.14,26.45,8069293,0
+PINS.US,D,20191001,000000,26.56,26.99,26.25,26.43,3221883,0
+PINS.US,D,20191002,000000,25.95,26.88,25.53,26.51,3825742,0
+PINS.US,D,20191003,000000,26.43,27.69,25.766,27.37,4343914,0
+PINS.US,D,20191004,000000,27.68,28.04,26.88,27.31,4246445,0
+PINS.US,D,20191007,000000,27.29,27.46,26.33,26.51,3526212,0
+PINS.US,D,20191008,000000,26.04,26.04,25.3,25.63,3282308,0
+PINS.US,D,20191009,000000,25.945,25.98,25.48,25.65,2444316,0
+PINS.US,D,20191010,000000,25.59,26.3,25.36,25.79,3098980,0
+PINS.US,D,20191011,000000,26,27.51,25.98,26.89,6925436,0
+PINS.US,D,20191014,000000,26.315,26.85,25.825,25.92,6305906,0
+PINS.US,D,20191015,000000,25.41,25.6,24.27,25.57,43326441,0
+PINS.US,D,20191016,000000,25,25.95,24.81,25.74,15225998,0
+PINS.US,D,20191017,000000,25.55,26.52,25.48,25.99,12207225,0
+PINS.US,D,20191018,000000,26.04,26.2,24.89,25.31,9740623,0
+PINS.US,D,20191021,000000,25.83,26.95,25.61,26.76,15286673,0
+PINS.US,D,20191022,000000,26.4,27,25.78,25.88,8637455,0
+PINS.US,D,20191023,000000,25.74,26.3,25.44,25.7,7110226,0
+PINS.US,D,20191024,000000,25.82,26.03,25.24,25.77,5167176,0
+PINS.US,D,20191025,000000,25.75,26.48,25.65,25.86,6505140,0
+PINS.US,D,20191028,000000,26.12,26.3,25.725,26.25,7059095,0
+PINS.US,D,20191029,000000,26.09,26.69,25.06,25.57,10707971,0
+PINS.US,D,20191030,000000,25.7299,25.985,25.03,25.92,7018298,0
+PINS.US,D,20191031,000000,26.19,26.38,24.76,25.14,23965798,0
+PINS.US,D,20191101,000000,19.63,21.28,18.71,20.86,77234653,0
+PINS.US,D,20191104,000000,20.66,21.1,20.23,20.58,21915364,0
+PINS.US,D,20191105,000000,20.5,20.78,20.295,20.47,13286751,0
+PINS.US,D,20191106,000000,20.35,20.65,19.98,20.04,11778305,0
+PINS.US,D,20191107,000000,20.1,20.2,19.6,19.99,11212898,0
+PINS.US,D,20191108,000000,19.95,20.2,19.86,20.06,8681906,0
+PINS.US,D,20191111,000000,20.09,20.52,19.9,20.4,9982792,0
+PINS.US,D,20191112,000000,20.41,20.9,20.16,20.52,7508475,0
+PINS.US,D,20191113,000000,20.38,20.4,20.04,20.2,7087022,0
+PINS.US,D,20191114,000000,20.16,20.16,19.58,19.6,6308081,0
+PINS.US,D,20191115,000000,19.72,20.06,19.53,19.54,8484652,0
+PINS.US,D,20191118,000000,19.5,19.66,19.32,19.5,7986767,0
+PINS.US,D,20191119,000000,19.5,20.05,19.36,19.68,6877728,0
+PINS.US,D,20191120,000000,19.68,19.83,19.32,19.4,6090331,0
+PINS.US,D,20191121,000000,19.3,19.5084,19.065,19.07,5879920,0
+PINS.US,D,20191122,000000,19.09,19.16,18.376,18.65,14809561,0
+PINS.US,D,20191125,000000,18.65,19.29,18.64,18.95,8879461,0
+PINS.US,D,20191126,000000,19,19.75,18.8719,19.52,18187002,0
+PINS.US,D,20191127,000000,19.66,19.905,19.4,19.81,5688200,0
+PINS.US,D,20191129,000000,19.66,19.735,19.38,19.48,2966194,0
+PINS.US,D,20191202,000000,19.5,19.51,18.62,18.8,6785446,0
+PINS.US,D,20191203,000000,18.47,18.79,18.41,18.43,8121847,0
+PINS.US,D,20191204,000000,18.58,18.65,18.24,18.37,8861247,0
+PINS.US,D,20191205,000000,18.37,18.6,18.15,18.44,5905384,0
+PINS.US,D,20191206,000000,18.5,18.795,18.29,18.76,4907211,0
+PINS.US,D,20191209,000000,18.76,19.04,18.21,18.21,8068081,0
+PINS.US,D,20191210,000000,18.21,18.25,17.65,17.99,8829345,0
+PINS.US,D,20191211,000000,17.89,18.26,17.88,18.2,5820408,0
+PINS.US,D,20191212,000000,18.12,18.1796,17.64,17.76,8857107,0
+PINS.US,D,20191213,000000,17.75,17.98,17.39,17.45,7978568,0
+PINS.US,D,20191216,000000,17.5,18.415,17.4199,18.21,12519223,0
+PINS.US,D,20191217,000000,18.35,18.72,17.97,18.21,10984417,0
+PINS.US,D,20191218,000000,18.31,18.79,18.22,18.53,9487285,0
+PINS.US,D,20191219,000000,18.53,19.4,18.42,19.09,11655920,0
+PINS.US,D,20191220,000000,19.3,19.475,18.9,18.98,17460046,0
+PINS.US,D,20191223,000000,19.05,19.13,18.32,18.39,9233174,0
+PINS.US,D,20191224,000000,18.35,18.5816,18.21,18.48,2014324,0
+PINS.US,D,20191226,000000,18.5,18.665,18.23,18.3,3850317,0
+PINS.US,D,20191227,000000,18.37,18.78,18.19,18.49,5026162,0
+PINS.US,D,20191230,000000,18.5,18.68,18.04,18.11,5480745,0
+PINS.US,D,20191231,000000,18.03,18.775,18.03,18.64,5920219,0
+PINS.US,D,20200102,000000,18.8,19.1,18.565,18.8,6335199,0
+PINS.US,D,20200103,000000,18.6,18.71,18.255,18.36,5205968,0
+PINS.US,D,20200106,000000,18.27,19.35,18.22,18.91,7984063,0
+PINS.US,D,20200107,000000,18.88,19.42,18.76,19.26,7581945,0
+PINS.US,D,20200108,000000,19.25,19.98,19.1145,19.72,7387484,0
+PINS.US,D,20200109,000000,20.1,20.3,19.51,19.63,12934882,0
+PINS.US,D,20200110,000000,19.65,20.15,19.52,19.78,7784050,0
+PINS.US,D,20200113,000000,19.95,20,19.41,19.62,8120304,0
+PINS.US,D,20200114,000000,20.13,22.17,20.05,21.51,35360500,0
+PINS.US,D,20200115,000000,22.27,22.95,21.62,21.76,31932000,0
+PINS.US,D,20200116,000000,22.24,23,22.06,22.95,19063845,0
+PINS.US,D,20200117,000000,24.02,24.05,22.8212,23,28318752,0
+PINS.US,D,20200121,000000,23.02,23.06,21.93,22.3,16684468,0
+PINS.US,D,20200122,000000,22.52,22.93,22.28,22.42,11119848,0
+PINS.US,D,20200123,000000,22.57,23.05,22.12,22.61,12887604,0
+PINS.US,D,20200124,000000,22.83,23.18,22.18,22.44,11306513,0
+PINS.US,D,20200127,000000,21.26,21.86,20.77,21.83,14582803,0
+PINS.US,D,20200128,000000,21.91,22.29,21.87,22.18,6826848,0
+PINS.US,D,20200129,000000,22.37,22.87,22.275,22.62,7433320,0
+PINS.US,D,20200130,000000,22.14,22.43,21.56,22.2,11561877,0
+PINS.US,D,20200131,000000,22.37,22.39,21.56,22.03,9302553,0
+PINS.US,D,20200203,000000,22.05,22.48,22,22.35,7275264,0
+PINS.US,D,20200204,000000,22.51,22.9,22.44,22.46,11234527,0
+PINS.US,D,20200205,000000,22.7,22.7,21.54,21.91,12421675,0
+PINS.US,D,20200206,000000,22.19,23.3,21.91,23.01,29363985,0
+PINS.US,D,20200207,000000,26.99,27.25,25.19,25.2,60547740,0
+PINS.US,D,20200210,000000,24.64,25.18,24.01,24.29,31963966,0
+PINS.US,D,20200211,000000,24.41,24.93,23.85,24.03,18332400,0
+PINS.US,D,20200212,000000,24.33,24.37,23.7,23.94,15373252,0
+PINS.US,D,20200213,000000,23.73,24.17,23.5,23.54,17380587,0
+PINS.US,D,20200214,000000,23,23.79,22.98,23.22,16939826,0
+PINS.US,D,20200218,000000,23.2,23.69,22.66,22.76,11189708,0
+PINS.US,D,20200219,000000,22.81,23.86,22.64,23.6,13889624,0
+PINS.US,D,20200220,000000,23.88,24.39,23.18,23.54,11347864,0
+PINS.US,D,20200221,000000,23.34,23.44,22.3,22.48,12324880,0
+PINS.US,D,20200224,000000,21.24,21.98,21.07,21.65,12468068,0
+PINS.US,D,20200225,000000,21.72,22.09,20.7,20.96,14678557,0
+PINS.US,D,20200226,000000,20.95,21.445,19.76,20.31,16037076,0
+PINS.US,D,20200227,000000,19.71,20.71,19.27,20.21,17688773,0
+PINS.US,D,20200228,000000,18.94,20.13,18.92,19.5,26201794,0
+PINS.US,D,20200302,000000,19.903,20,19.05,20,14254115,0
+PINS.US,D,20200303,000000,20,20.18,19.2,19.28,9795689,0
+PINS.US,D,20200304,000000,19.65,19.82,19.16,19.8,8670052,0
+PINS.US,D,20200305,000000,19.43,19.58,18.65,18.94,9300259,0
+PINS.US,D,20200306,000000,18.5,18.7016,17.82,18.51,12322484,0
+PINS.US,D,20200309,000000,17,17.48,16.2,16.21,13991058,0
+PINS.US,D,20200310,000000,16.96,17.05,15.82,16.74,10301447,0
+PINS.US,D,20200311,000000,16.16,16.34,14.945,15.45,14332878,0
+PINS.US,D,20200312,000000,13.81,14.23,12.19,13.31,23981146,0
+PINS.US,D,20200313,000000,14.14,14.31,13.315,14.31,13005568,0
+PINS.US,D,20200316,000000,12.82,12.82,11.36,11.64,18504640,0
+PINS.US,D,20200317,000000,11.65,12.78,10.505,12.65,15405457,0
+PINS.US,D,20200318,000000,11.55,12.4,10.1,10.92,13387567,0
+PINS.US,D,20200319,000000,10.6,13.05,10.4,12.61,14851411,0
+PINS.US,D,20200320,000000,13.13,13.61,12.01,12.21,10624622,0
+PINS.US,D,20200323,000000,12.12,12.88,11.47,12.52,9910081,0
+PINS.US,D,20200324,000000,13.46,14.28,12.99,14.26,14813123,0
+PINS.US,D,20200325,000000,14.6,14.95,13.67,14.03,14894651,0
+PINS.US,D,20200326,000000,14,15.58,13.95,15.2,10986988,0
+PINS.US,D,20200327,000000,14.6,15.4699,14.45,14.94,10767503,0
+PINS.US,D,20200330,000000,14.88,15.51,14.32,15.42,10071429,0
+PINS.US,D,20200331,000000,15.42,16.1302,15.09,15.44,8506781,0
+PINS.US,D,20200401,000000,14.6,14.69,13.87,14.17,9082519,0
+PINS.US,D,20200402,000000,14.08,14.72,13.4,13.7,7888560,0
+PINS.US,D,20200403,000000,13.56,14,13.38,13.82,5696621,0
+PINS.US,D,20200406,000000,14.62,15.28,14.425,15.21,8265216,0
+PINS.US,D,20200407,000000,15.75,16.06,14.8193,15.06,10629730,0
+PINS.US,D,20200408,000000,16.57,17,15.9,16.83,24639880,0
+PINS.US,D,20200409,000000,17.01,17.66,16.23,16.75,13323317,0
+PINS.US,D,20200413,000000,16.76,16.76,16.138,16.47,6450022,0
+PINS.US,D,20200414,000000,16.91,17.4167,16.68,17.24,8475787,0
+PINS.US,D,20200415,000000,16.74,17.37,16.33,17.03,9345354,0
+PINS.US,D,20200416,000000,17.2,17.33,16.45,17.01,7980708,0
+PINS.US,D,20200417,000000,17.65,17.75,17.23,17.45,6077724,0
+PINS.US,D,20200420,000000,17.05,18.1299,17,17.43,10708539,0
+PINS.US,D,20200421,000000,17.05,17.5199,16.43,16.87,11294946,0
+PINS.US,D,20200422,000000,17.49,19.49,17.49,19.26,24208569,0
+PINS.US,D,20200423,000000,19.19,19.31,18.55,18.85,8599248,0
+PINS.US,D,20200424,000000,19.04,20.7,18.87,20.62,16788891,0
+PINS.US,D,20200427,000000,20.96,21.56,20.58,20.78,14820744,0
+PINS.US,D,20200428,000000,21.02,21.02,19.5605,19.89,8637280,0
+PINS.US,D,20200429,000000,20.74,21.1,20.4,20.85,10446636,0
+PINS.US,D,20200430,000000,20.82,21.06,20.38,20.66,10020640,0
+PINS.US,D,20200501,000000,19.97,20.43,19.6401,19.75,9313995,0
+PINS.US,D,20200504,000000,19.51,21.49,19.21,21.43,11793327,0
+PINS.US,D,20200505,000000,21.6,22.08,20.66,20.81,27864802,0
+PINS.US,D,20200506,000000,17.64,18.62,17.2,17.72,39651546,0
+PINS.US,D,20200507,000000,17.99,18.98,17.9,18.7,20315697,0
+PINS.US,D,20200508,000000,19,19.8639,18.81,19.79,16236312,0
+PINS.US,D,20200511,000000,19.07,19.32,18.5701,18.61,16376713,0
+PINS.US,D,20200512,000000,18.92,18.97,17.74,17.76,16667194,0
+PINS.US,D,20200513,000000,17.82,18.09,16.54,16.61,18285489,0
+PINS.US,D,20200514,000000,16.48,17.09,15.82,17.06,11330752,0
+PINS.US,D,20200515,000000,16.87,18.28,16.58,18.24,12741986,0
+PINS.US,D,20200518,000000,18.9,18.935,18.3002,18.52,10652423,0
+PINS.US,D,20200519,000000,18.64,19.44,18.04,18.66,19239045,0
+PINS.US,D,20200520,000000,19,19.31,18.3,18.89,12829959,0
+PINS.US,D,20200521,000000,19,19.19,18.31,18.69,8308623,0
+PINS.US,D,20200522,000000,18.82,18.8845,18.13,18.6,7853529,0
+PINS.US,D,20200526,000000,19.2,19.68,19.04,19.5,13178031,0
+PINS.US,D,20200527,000000,19.5,19.51,18.25,19.11,12345728,0
+PINS.US,D,20200528,000000,19.28,20.23,18.9535,19.8,13943445,0
+PINS.US,D,20200529,000000,19.75,20.32,19.685,20.29,12661188,0
+PINS.US,D,20200601,000000,20.15,20.55,20.05,20.43,7965926,0
+PINS.US,D,20200602,000000,20.53,20.885,19.91,20.51,12044939,0
+PINS.US,D,20200603,000000,20.73,21.64,20.53,21.44,9419360,0
+PINS.US,D,20200604,000000,21.4,22.18,20.95,21.2,12885473,0
+PINS.US,D,20200605,000000,21.6,22.705,21.11,22.13,12161109,0
+PINS.US,D,20200608,000000,22.35,22.56,21.53,22.19,19721656,0
+PINS.US,D,20200609,000000,21.75,22.73,21.71,22.04,9601503,0
+PINS.US,D,20200610,000000,21.9,22.53,21.4,22.41,12002141,0
+PINS.US,D,20200611,000000,20.91,21.5261,20.24,20.26,12345484,0
+PINS.US,D,20200612,000000,21,21.3,20.35,20.89,10025136,0
+PINS.US,D,20200615,000000,20.15,21.31,20.07,21.15,11305265,0
+PINS.US,D,20200616,000000,22,22.27,21.315,22.2,8359201,0
+PINS.US,D,20200617,000000,22.2,22.58,21.3801,22.4,15646869,0
+PINS.US,D,20200618,000000,22.23,23.315,22.22,23.06,18077627,0
+PINS.US,D,20200619,000000,23.37,24.35,23.2,23.21,20789235,0
+PINS.US,D,20200622,000000,23.33,24.17,23.26,23.95,14628525,0
+PINS.US,D,20200623,000000,24.01,24.33,23.57,24.07,14326807,0
+PINS.US,D,20200624,000000,23.82,24.17,22.35,23.17,12039966,0
+PINS.US,D,20200625,000000,22.94,23.49,22.365,22.58,12023100,0
+PINS.US,D,20200626,000000,22.69,23.74,21.25,21.61,45955821,0
+PINS.US,D,20200629,000000,21.2,22.09,20.07,22.04,14328855,0
+PINS.US,D,20200630,000000,22.09,22.27,21.46,22.17,8253588,0
+PINS.US,D,20200701,000000,22.53,23.6,22.46,23.28,15591295,0
+PINS.US,D,20200702,000000,23.95,24.55,23.78,24.11,18224288,0
+PINS.US,D,20200706,000000,24.56,26.065,24.31,25.82,21918189,0
+PINS.US,D,20200707,000000,25.58,26.3,25.34,25.85,12016736,0
+PINS.US,D,20200708,000000,26.13,27,25.95,27,16272838,0
+PINS.US,D,20200709,000000,27.32,27.83,26.77,27.42,13994586,0
+PINS.US,D,20200710,000000,27.32,27.35,26.095,26.56,12810583,0
+PINS.US,D,20200713,000000,27.07,27.22,24.72,24.77,11553453,0
+PINS.US,D,20200714,000000,24.64,25.015,23.76,24.74,14933719,0
+PINS.US,D,20200715,000000,25.12,25.7,24.185,24.62,10930714,0
+PINS.US,D,20200716,000000,24.39,24.74,24.01,24.65,8761211,0
+PINS.US,D,20200717,000000,24.93,25.01,24.41,24.93,7537544,0
+PINS.US,D,20200720,000000,24.98,26.15,24.85,26.08,8068378,0
+PINS.US,D,20200721,000000,26.5,26.52,25.47,25.72,10488382,0
+PINS.US,D,20200722,000000,25.4,25.66,24.75,25.39,11745345,0
+PINS.US,D,20200723,000000,25.26,25.42,24.28,24.64,9939304,0
+PINS.US,D,20200724,000000,24.22,24.69,23.56,24.54,9096179,0
+PINS.US,D,20200727,000000,24.48,24.59,23.84,24.27,6881139,0
+PINS.US,D,20200728,000000,24.16,24.46,23.875,24,5295863,0
+PINS.US,D,20200729,000000,24.33,25.16,24.24,24.95,9551513,0
+PINS.US,D,20200730,000000,24.59,25.37,24.41,25.19,16260322,0
+PINS.US,D,20200731,000000,33.56,34.5,31,34.29,111863722,0
+PINS.US,D,20200803,000000,34.6,37.3299,34.29,36.08,45779253,0
+PINS.US,D,20200804,000000,34.72,35.07,33.8,34.91,38072711,0
+PINS.US,D,20200805,000000,35,36.28,34.64,35.88,15446237,0
+PINS.US,D,20200806,000000,36.26,36.27,35.36,35.9,10960221,0
+PINS.US,D,20200807,000000,35.85,37.25,34.3,34.98,19687916,0
+PINS.US,D,20200810,000000,36.51,36.7899,34.935,35.86,22474619,0
+PINS.US,D,20200811,000000,34.93,35.52,34.34,34.4,11420097,0
+PINS.US,D,20200812,000000,34.64,35.93,33.5603,35.53,13941934,0
+PINS.US,D,20200813,000000,35.27,35.75,34.59,34.86,12172198,0
+PINS.US,D,20200814,000000,34.75,35.101,34.455,34.68,7352621,0
+PINS.US,D,20200817,000000,34.61,35.32,34.19,35.01,12219488,0
+PINS.US,D,20200818,000000,35.98,37.29,35.18,35.98,18262921,0
+PINS.US,D,20200819,000000,35.79,38.23,34.49,34.53,29472921,0
+PINS.US,D,20200820,000000,34.74,34.9,33.65,34.5,12814994,0
+PINS.US,D,20200821,000000,34.55,34.75,33.58,34.19,16864621,0
+PINS.US,D,20200824,000000,33.95,34.14,32.51,32.9,16739803,0
+PINS.US,D,20200825,000000,33.16,34.31,32.85,34.07,9347023,0
+PINS.US,D,20200826,000000,34.1797,34.98,33.8,34.31,9093651,0
+PINS.US,D,20200827,000000,34.43,34.975,33.61,34.49,10750520,0
+PINS.US,D,20200828,000000,34.61,35.38,33.95,35.34,8025132,0
+PINS.US,D,20200831,000000,35.42,37.11,35.19,36.79,17002864,0
+PINS.US,D,20200901,000000,36.87,38.67,36.3,38.36,20043415,0
+PINS.US,D,20200902,000000,39.04,39.64,36.91,38.81,15752395,0
+PINS.US,D,20200903,000000,37.8,37.97,35.41,35.93,16725606,0
+PINS.US,D,20200904,000000,35.32,36.24,32.84,34.38,14820833,0
+PINS.US,D,20200908,000000,32.63,35.93,32.49,34.03,13495553,0
+PINS.US,D,20200909,000000,34.62,35.91,34.4601,35.51,9472336,0
+PINS.US,D,20200910,000000,36,36.88,34.58,34.69,9357269,0
+PINS.US,D,20200911,000000,34.94,35.38,33.17,34.11,12322483,0
+PINS.US,D,20200914,000000,35.06,36.62,34.91,36.32,12820357,0
+PINS.US,D,20200915,000000,37.01,37.8695,36.31,37.61,13280182,0
+PINS.US,D,20200916,000000,37.88,37.9,36.59,37.13,12867088,0
+PINS.US,D,20200917,000000,35.98,37.58,35.49,36.59,11343652,0
+PINS.US,D,20200918,000000,37.05,37.11,35.96,36.88,23454472,0
+PINS.US,D,20200921,000000,36.16,37,35.77,36.87,11057561,0
+PINS.US,D,20200922,000000,37.41,40.59,37.36,40.55,38464529,0
+PINS.US,D,20200923,000000,40.54,42.56,39.27,39.55,34574908,0
+PINS.US,D,20200924,000000,39.17,39.8,38.06,38.49,16381627,0
+PINS.US,D,20200925,000000,38.76,39.96,38.19,39.9,9279392,0
+PINS.US,D,20200928,000000,41.11,41.49,40.06,40.98,12337115,0
+PINS.US,D,20200929,000000,41.27,41.7,40.5,40.56,12238839,0
+PINS.US,D,20200930,000000,40.72,42.16,40.63,41.51,10862097,0
+PINS.US,D,20201001,000000,42.29,44.7,41.6,44.53,30647895,0
+PINS.US,D,20201002,000000,43.2,44.8,42.72,43.82,13603108,0
+PINS.US,D,20201005,000000,44.02,45.2,43.15,44.07,18275312,0
+PINS.US,D,20201006,000000,43.86,44.51,42.32,43.01,14583771,0
+PINS.US,D,20201007,000000,43.76,44.09,42.9,43.36,9357668,0
+PINS.US,D,20201008,000000,44.05,44.09,43.07,43.61,7737064,0
+PINS.US,D,20201009,000000,44.02,44.58,43.32,43.39,11324630,0
+PINS.US,D,20201012,000000,44.5,45.84,43.81,44.04,16994867,0
+PINS.US,D,20201013,000000,44.5,44.76,43.72,44.15,9150951,0
+PINS.US,D,20201014,000000,44.48,44.64,43.57,43.99,8352471,0
+PINS.US,D,20201015,000000,43.33,43.79,42.67,43.65,9851919,0
+PINS.US,D,20201016,000000,45.16,45.7,43.96,44.06,10916177,0
+PINS.US,D,20201019,000000,44.2,46.35,44.06,45.82,19387886,0
+PINS.US,D,20201020,000000,46.1276,46.19,44.61,45.32,11595279,0
+PINS.US,D,20201021,000000,49.4,52.05,48.8,49.38,45491463,0
+PINS.US,D,20201022,000000,50.35,51.2275,48.2872,50.81,15688120,0
+PINS.US,D,20201023,000000,51.06,53.23,49.63,53,16705328,0
+PINS.US,D,20201026,000000,53.45,53.8699,49.1001,50.46,25385755,0
+PINS.US,D,20201027,000000,51.0035,52.9,50.19,52.52,17840671,0
+PINS.US,D,20201028,000000,50.02,50.7,48.57,49.25,34013240,0
+PINS.US,D,20201029,000000,64,68.93,61.12,62.51,128101840,0
+PINS.US,D,20201030,000000,61.11,61.75,57.71,58.95,57147310,0
+PINS.US,D,20201102,000000,59,59.77,56.31,58.38,36422154,0
+PINS.US,D,20201103,000000,58.71,59.94,57.77,59.58,20781835,0
+PINS.US,D,20201104,000000,60.08,61.92,59.33,61.45,21601331,0
+PINS.US,D,20201105,000000,62.8,63.73,61.5101,63.47,15673028,0
+PINS.US,D,20201106,000000,63.32,65.47,62.05,64.74,12283910,0
+PINS.US,D,20201109,000000,61,61.75,57.3762,57.75,19633421,0
+PINS.US,D,20201110,000000,57,57.15,52.06,55.67,22938915,0
+PINS.US,D,20201111,000000,56.4,59.99,56.35,59.55,15981424,0
+PINS.US,D,20201112,000000,59.26,60.93,58.525,60.26,12955093,0
+PINS.US,D,20201113,000000,61.19,62.6282,60.0767,62.32,11999524,0
+PINS.US,D,20201116,000000,61.48,62.65,59.12,62.62,11595913,0
+PINS.US,D,20201117,000000,62.47,64.12,61.81,63.35,9239930,0
+PINS.US,D,20201118,000000,63.4,65.28,62.7,64.45,9875878,0
+PINS.US,D,20201119,000000,64.97,67.19,64.79,65.95,10876225,0
+PINS.US,D,20201120,000000,66.5,67.6,66.15,66.85,7789659,0
+PINS.US,D,20201123,000000,67.6,68.1,63.635,65.79,12945176,0
+PINS.US,D,20201124,000000,65.88,65.88,62.43,64.03,13584598,0
+PINS.US,D,20201125,000000,64.26,67.74,64.1,67.42,10654976,0
+PINS.US,D,20201127,000000,68.12,70.11,66.89,69.72,8459216,0
+PINS.US,D,20201130,000000,70.25,70.63,65.75,70.02,15082937,0
+PINS.US,D,20201201,000000,70.91,71.1,67.43,68.21,8270580,0
+PINS.US,D,20201202,000000,67.5,68.45,65.0101,68.01,6581851,0
+PINS.US,D,20201203,000000,68.47,71.37,68,69.7,10601604,0
+PINS.US,D,20201204,000000,70.14,70.25,66.79,67.31,9515586,0
+PINS.US,D,20201207,000000,68.28,70.91,67.91,70.31,9409610,0
+PINS.US,D,20201208,000000,70.25,70.8,68.42,69.92,6092060,0
+PINS.US,D,20201209,000000,69.9,72.72,67.45,68.47,10689797,0
+PINS.US,D,20201210,000000,67.78,71.91,66.6,71.64,8500543,0
+PINS.US,D,20201211,000000,71.25,72.88,69.27,71.13,6914732,0
+PINS.US,D,20201214,000000,72.17,72.18,69.52,69.79,6879847,0
+PINS.US,D,20201215,000000,70.36,70.9894,68.95,70.71,6432744,0
+PINS.US,D,20201216,000000,70.98,71.57,68.68,70.27,7565795,0
+PINS.US,D,20201217,000000,71.7,72.68,70.1,71,10128161,0
+PINS.US,D,20201218,000000,71.59,71.7999,69.8106,70.36,12822057,0
+PINS.US,D,20201221,000000,69.61,71.63,68.35,69.85,12656167,0
+PINS.US,D,20201222,000000,70.29,72.42,69.35,72.35,9159940,0
+PINS.US,D,20201223,000000,73,75.4411,72.65,72.99,11107156,0
+PINS.US,D,20201224,000000,73,73.41,70.3232,71.04,4552299,0
+PINS.US,D,20201228,000000,72,72.48,66.65,67.79,8081245,0
+PINS.US,D,20201229,000000,68.01,69.51,66.6,68.29,6939399,0
+PINS.US,D,20201230,000000,68.33,68.53,65.92,67.14,8638967,0
+PINS.US,D,20201231,000000,67.31,67.545,65.45,65.9,6583325,0
+PINS.US,D,20210104,000000,66,69.67,64.5,68.07,12825683,0
+PINS.US,D,20210105,000000,67.92,69.41,67.45,68.42,6482316,0
+PINS.US,D,20210106,000000,66.03,68.34,64.74,67.11,9518536,0
+PINS.US,D,20210107,000000,67.71,71.41,67.71,71.38,9870716,0
+PINS.US,D,20210108,000000,72.2,73.57,69.5,71.87,9102494,0
+PINS.US,D,20210111,000000,70.81,72.8918,69.024,71.7,7812810,0
+PINS.US,D,20210112,000000,71.17,75.07,71.17,75.07,8941025,0
+PINS.US,D,20210113,000000,76,76.88,72.7038,72.76,9793845,0
+PINS.US,D,20210114,000000,73.45,76.25,70.41,70.96,13110365,0
+PINS.US,D,20210115,000000,71.39,71.85,68.92,69.75,8872256,0
+PINS.US,D,20210119,000000,71.75,71.95,69.58,71.01,6820138,0
+PINS.US,D,20210120,000000,72,73.02,69.58,72.64,6938725,0
+PINS.US,D,20210121,000000,74.2,74.46,72.21,73.52,9567874,0
+PINS.US,D,20210122,000000,73.52,75.4,72.9,73.08,10136622,0
+PINS.US,D,20210125,000000,74.46,75.07,68.61,73.37,13803006,0
+PINS.US,D,20210126,000000,73.65,74.04,68.57,69.24,16432496,0
+PINS.US,D,20210127,000000,65.52,68.87,62.15,64.67,17567236,0
+PINS.US,D,20210128,000000,67.32,69.29,66.01,68.51,11665372,0
+PINS.US,D,20210129,000000,68,69.25,65.91,68.51,11215378,0
+PINS.US,D,20210201,000000,69.61,71.99,68.55,70.72,9755809,0
+PINS.US,D,20210202,000000,72.48,74.13,71.37,73.87,10042932,0
+PINS.US,D,20210203,000000,76,77.98,73.03,77.14,16319238,0
+PINS.US,D,20210204,000000,78.78,79.15,75.05,77.84,26599526,0
+PINS.US,D,20210205,000000,86.2,86.4913,79.7,81.96,46113085,0
+PINS.US,D,20210208,000000,81.43,81.8,77.94,79.81,23309599,0
+PINS.US,D,20210209,000000,79.45,81.7,79.03,79.41,12494396,0
+PINS.US,D,20210210,000000,80.905,82.49,78.5348,81.12,13038493,0
+PINS.US,D,20210211,000000,85.7,87.374,83.5,87.03,31105326,0
+PINS.US,D,20210212,000000,86.66,86.98,83.63,84.04,11050204,0
+PINS.US,D,20210216,000000,86.55,89.9,86.49,89.15,19279123,0
+PINS.US,D,20210217,000000,87.06,87.45,83.63,86.3,10418462,0
+PINS.US,D,20210218,000000,85.31,86.8,83.66,85.99,9162488,0
+PINS.US,D,20210219,000000,87.41,88.29,85.4301,85.9,7056259,0
+PINS.US,D,20210222,000000,85,86.83,80.44,80.99,10141111,0
+PINS.US,D,20210223,000000,74.35,84.93,70.6,84.56,20293569,0
+PINS.US,D,20210224,000000,83.85,85.4,81.52,84.17,8856352,0
+PINS.US,D,20210225,000000,85.57,86.5,78.69,79.11,11514417,0
+PINS.US,D,20210226,000000,80.26,81.59,76.39,80.58,14156070,0
+PINS.US,D,20210301,000000,82.57,83.47,80.9,83.32,8099103,0
+PINS.US,D,20210302,000000,84.21,85.1,80.28,81.17,8978761,0
+PINS.US,D,20210303,000000,81.17,81.71,73.01,74.39,13224570,0
+PINS.US,D,20210304,000000,73.01,74.23,66.3,68.84,22917387,0
+PINS.US,D,20210305,000000,70,70.44,60.33,68.14,22084565,0
+PINS.US,D,20210308,000000,68.55,69.665,62.31,62.49,15086475,0
+PINS.US,D,20210309,000000,67.03,67.89,64.4,67.48,13599227,0
+PINS.US,D,20210310,000000,68.71,70.8,67.21,68.97,14304031,0
+PINS.US,D,20210311,000000,71.89,72.28,69.53,71.88,10089284,0
+PINS.US,D,20210312,000000,68.81,71.76,67.695,71.75,9360397,0
+PINS.US,D,20210315,000000,72.3,72.79,70.1,72.79,7318664,0
+PINS.US,D,20210316,000000,73.99,75.0983,72.51,73.79,10032089,0
+PINS.US,D,20210317,000000,72.4,75.63,71,74.95,10055299,0
+PINS.US,D,20210318,000000,74.05,74.33,69.11,69.39,13566730,0
+PINS.US,D,20210319,000000,69.41,73.2299,69.4,73.01,14247477,0
+PINS.US,D,20210322,000000,71.8,73.25,70.11,72.35,14628774,0
+PINS.US,D,20210323,000000,72.02,72.09,70.6,71.24,9351367,0
+PINS.US,D,20210324,000000,71.95,72.72,69.195,69.6,10598359,0
+PINS.US,D,20210325,000000,66.375,68.91,65.5,68.21,11397178,0
+PINS.US,D,20210326,000000,68.92,69.76,66.82,69.07,10368291,0
+PINS.US,D,20210329,000000,68.84,69.84,67.53,69.38,9408222,0
+PINS.US,D,20210330,000000,68.72,70.74,68.32,69.31,7232683,0
+PINS.US,D,20210331,000000,70.29,74.66,70.1785,74.03,9376697,0
+PINS.US,D,20210401,000000,75.77,78.6707,75.77,77.73,11505094,0
+PINS.US,D,20210405,000000,79.37,80.3,77.83,79.53,11123109,0
+PINS.US,D,20210406,000000,80.64,84.3676,80.43,83.29,12118562,0
+PINS.US,D,20210407,000000,82.59,85.55,82.01,83.8,9861075,0
+PINS.US,D,20210408,000000,84.99,86.1136,83.92,85.98,8559732,0
+PINS.US,D,20210409,000000,85.26,86.09,83.13,85.53,8565418,0
+PINS.US,D,20210412,000000,85.004,85.004,81.54,83.98,8729965,0
+PINS.US,D,20210413,000000,84.46,84.61,82.4457,83.9,7394588,0
+PINS.US,D,20210414,000000,84.66,88.83,82.97,83.49,9401975,0
+PINS.US,D,20210415,000000,84.84,85.1592,83.3,84.43,7782747,0
+PINS.US,D,20210416,000000,84.085,84.085,75.31,76.22,35050406,0
+PINS.US,D,20210419,000000,75.6,75.79,71.51,73.91,16896968,0
+PINS.US,D,20210420,000000,73.79,74.24,70.651,71.32,10904783,0
+PINS.US,D,20210421,000000,70.86,72.94,69.85,72.51,9923521,0
+PINS.US,D,20210422,000000,73.97,74.22,71.43,71.99,11826395,0
+PINS.US,D,20210423,000000,74.97,75.89,72.3532,74.99,14238362,0
+PINS.US,D,20210426,000000,74.89,76.74,74.13,76.73,9903907,0
+PINS.US,D,20210427,000000,76.39,78.63,75.95,77.58,19171815,0
+PINS.US,D,20210428,000000,69.19,69.67,65.83,66.33,60523543,0
+PINS.US,D,20210429,000000,67.11,68.4,65.36,68.21,21440339,0
+PINS.US,D,20210430,000000,66.92,67.411,65.81,66.37,14473312,0
+PINS.US,D,20210503,000000,66.71,67.37,63.25,63.71,15241905,0
+PINS.US,D,20210504,000000,62.93,63.2178,59.85,62.3,21605996,0
+PINS.US,D,20210505,000000,62.9,62.9,61.25,61.83,8220814,0
+PINS.US,D,20210506,000000,61.04,61.075,57.05,59.22,25708569,0
+PINS.US,D,20210507,000000,60.1,61.33,58.91,59.86,15522423,0
+PINS.US,D,20210510,000000,58.51,60.14,57.1947,58.36,17872209,0
+PINS.US,D,20210511,000000,55.86,60.34,55.6029,59.71,16676679,0
+PINS.US,D,20210512,000000,58.44,59.41,55.25,57.12,15598577,0
+PINS.US,D,20210513,000000,57.73,57.8,53.94,55.45,13914474,0
+PINS.US,D,20210514,000000,55.85,58.3,55.58,58.05,9818642,0
+PINS.US,D,20210517,000000,57.5,58.13,56.34,58.1,7425995,0
+PINS.US,D,20210518,000000,58.94,60.08,58.16,58.28,7765460,0
+PINS.US,D,20210519,000000,56.64,58.7,56.13,58.63,7106627,0
+PINS.US,D,20210520,000000,58.72,61.83,58.72,61.34,13620682,0
+PINS.US,D,20210521,000000,61.42,61.98,60.475,60.86,8880344,0
+PINS.US,D,20210524,000000,61.26,63.52,60.77,62.91,7441241,0
+PINS.US,D,20210525,000000,63.13,64.515,62.75,63.76,8825520,0
+PINS.US,D,20210526,000000,62.225,63.46,60.84,62.94,12483295,0
+PINS.US,D,20210527,000000,63,64.7,62.06,64.3,9377688,0
+PINS.US,D,20210528,000000,64.75,65.85,64.46,65.3,9627841,0
+PINS.US,D,20210601,000000,66,66.63,63.88,64.37,6973381,0
+PINS.US,D,20210602,000000,64.39,64.48,63.19,64.07,7326381,0
+PINS.US,D,20210603,000000,63.7,64.33,62.42,62.61,5534876,0
+PINS.US,D,20210604,000000,63.05,63.69,62.63,62.89,4927450,0
+PINS.US,D,20210607,000000,62.88,65.46,62.02,65.43,7293055,0
+PINS.US,D,20210608,000000,66,68.105,65.55,66.04,9752005,0
+PINS.US,D,20210609,000000,66.04,67.59,65.93,66.12,7873038,0
+PINS.US,D,20210610,000000,66.36,68.415,66.065,68.25,7729478,0
+PINS.US,D,20210611,000000,68.2,69.08,67.89,68.18,7284927,0
+PINS.US,D,20210614,000000,68.5,70,67.945,68.67,8206778,0
+PINS.US,D,20210615,000000,68.79,71.3,68.08,70.54,20100530,0
+PINS.US,D,20210616,000000,70.54,71.6,68.7,69.66,11123043,0
+PINS.US,D,20210617,000000,69,73.48,69,73.14,13446008,0
+PINS.US,D,20210618,000000,73.17,74.58,72.87,74.19,14347197,0
+PINS.US,D,20210621,000000,73.14,73.2511,70.02,71.13,14161792,0
+PINS.US,D,20210622,000000,71.34,73.65,71.23,73.16,9047268,0
+PINS.US,D,20210623,000000,73.5,75.22,73.31,74.79,8483730,0
+PINS.US,D,20210624,000000,75.55,76.79,74.81,76.28,8455175,0
+PINS.US,D,20210625,000000,76.945,77.46,75.2,76.84,15657464,0
+PINS.US,D,20210628,000000,77.33,78.99,76.77,78.8,7468618,0
+PINS.US,D,20210629,000000,78.55,79.12,77.41,78.67,5510056,0
+PINS.US,D,20210630,000000,78.76,79.28,77.42,78.95,5830001,0
+PINS.US,D,20210701,000000,79.39,80.025,78.2,79.86,7488280,0
+PINS.US,D,20210702,000000,79.86,80.54,78.765,79.31,6732562,0
+PINS.US,D,20210706,000000,79.4,81.67,79.39,80.29,8197724,0
+PINS.US,D,20210707,000000,81.19,81.77,77.7,77.72,7024519,0
+PINS.US,D,20210708,000000,75.83,76.41,74.12,75.88,11042782,0
+PINS.US,D,20210709,000000,75.5,77.15,74.32,76.99,7163986,0
+PINS.US,D,20210712,000000,77.23,77.89,73.09,73.34,12949292,0
+PINS.US,D,20210713,000000,72.99,73.61,71.34,72.11,12357473,0
+PINS.US,D,20210714,000000,73,73.49,69.72,69.76,8008149,0
+PINS.US,D,20210715,000000,69.72,72.11,68.8401,70.03,7970920,0
+PINS.US,D,20210716,000000,70.35,70.47,68.38,68.73,6412105,0
+PINS.US,D,20210719,000000,67.32,71.67,66.17,71.36,10792030,0
+PINS.US,D,20210720,000000,71.6,71.8913,69.53,71.43,7224823,0
+PINS.US,D,20210721,000000,70.78,72.33,69.98,72.23,7435567,0
+PINS.US,D,20210722,000000,72.51,73.08,71.26,72.71,5256362,0
+PINS.US,D,20210723,000000,75.66,77.92,74.225,76.91,15737056,0
+PINS.US,D,20210726,000000,76.15,77.24,74.85,76.49,6937870,0
+PINS.US,D,20210727,000000,75.7,77.29,73.315,74.29,7160876,0
+PINS.US,D,20210728,000000,74.91,76.87,73.85,76.65,7481438,0
+PINS.US,D,20210729,000000,76,76.497,70.35,72.04,27085014,0
+PINS.US,D,20210730,000000,59.2,60.88,58.01,58.9,76475501,0
+PINS.US,D,20210802,000000,59.305,59.5999,56.81,57.12,25378562,0
+PINS.US,D,20210803,000000,57.17,60.05,57.12,60.01,24964909,0
+PINS.US,D,20210804,000000,60.36,60.94,58.95,60.13,14707779,0
+PINS.US,D,20210805,000000,59.65,60.9,59.29,60.33,10895187,0
+PINS.US,D,20210806,000000,59.99,60.78,58.38,58.78,8960798,0
+PINS.US,D,20210809,000000,58.645,59.41,57.81,58.85,7971945,0
+PINS.US,D,20210810,000000,58.91,59.0011,56.92,57.24,11275440,0
+PINS.US,D,20210811,000000,57.15,57.3,55.67,56.8,12342938,0
+PINS.US,D,20210812,000000,56.62,57.21,56.02,56.76,5960418,0
+PINS.US,D,20210813,000000,56.88,57.0933,55.68,56.06,8524256,0
+PINS.US,D,20210816,000000,56.1,56.6308,55.03,56.31,8918359,0
+PINS.US,D,20210817,000000,55.65,56.26,54.95,56.1,8471256,0
+PINS.US,D,20210818,000000,56,56.37,54.11,54.15,9760300,0
+PINS.US,D,20210819,000000,53.55,54.23,51.95,52.6,11088450,0
+PINS.US,D,20210820,000000,52.86,54.22,52.58,53.86,7111830,0
+PINS.US,D,20210823,000000,53.92,54.97,53.8016,54.73,6919550,0
+PINS.US,D,20210824,000000,55.22,55.36,54.45,55.18,5199067,0
+PINS.US,D,20210825,000000,55.15,56.229,54.76,56.17,6834533,0
+PINS.US,D,20210826,000000,56.21,57.78,56.15,57.24,10002233,0
+PINS.US,D,20210827,000000,57.05,57.45,56.65,57.22,8341603,0
+PINS.US,D,20210830,000000,56.81,57,55.36,56.49,7770078,0
+PINS.US,D,20210831,000000,56.36,56.83,55.37,55.57,12320884,0
+PINS.US,D,20210901,000000,55.52,58.16,55.52,56.99,8898545,0
+PINS.US,D,20210902,000000,57.15,57.55,56.71,56.88,7414733,0
+PINS.US,D,20210903,000000,56.92,56.92,55.72,56.59,4614703,0
+PINS.US,D,20210907,000000,56.7,56.94,55.02,55.74,7128298,0
+PINS.US,D,20210908,000000,55.7,56.25,54.39,54.41,7321112,0
+PINS.US,D,20210909,000000,54.37,55.415,53.89,55.12,6448548,0
+PINS.US,D,20210910,000000,55.5,55.99,54.23,54.24,4547361,0
+PINS.US,D,20210913,000000,54.25,55.32,52.64,55.13,9783286,0
+PINS.US,D,20210914,000000,55.1,55.59,54.1,54.43,5105375,0
+PINS.US,D,20210915,000000,54.51,54.51,53.15,54.23,5205318,0
+PINS.US,D,20210916,000000,53.99,54.57,53.37,54.21,4538752,0
+PINS.US,D,20210917,000000,54.54,55,54.05,54.77,8633156,0
+PINS.US,D,20210920,000000,53.75,53.99,51.56,52.51,10210021,0
+PINS.US,D,20210921,000000,53,53.48,51.35,52.42,10160109,0
+PINS.US,D,20210922,000000,51.64,54.6,51.35,54.18,8236469,0
+PINS.US,D,20210923,000000,54.05,55.09,53.875,54.02,5474345,0
+PINS.US,D,20210924,000000,53.62,54.47,53.21,54.2,5257521,0
+PINS.US,D,20210927,000000,53.45,53.77,52.27,53.77,5751314,0
+PINS.US,D,20210928,000000,52.75,53.16,51.05,51.95,8644827,0
+PINS.US,D,20210929,000000,52.46,52.8,50.31,50.37,6129485,0
+PINS.US,D,20210930,000000,50.57,51.6,50.325,50.95,5889964,0
+PINS.US,D,20211001,000000,52.31,54.03,52.12,52.62,8106777,0
+PINS.US,D,20211004,000000,52.29,52.31,49.23,49.62,10998957,0
+PINS.US,D,20211005,000000,49.99,50.74,49.46,50,8936117,0
+PINS.US,D,20211006,000000,49.15,50.92,49.01,50.36,5441455,0
+PINS.US,D,20211007,000000,51.21,52.47,51.05,51.81,6395793,0
+PINS.US,D,20211008,000000,52.04,52.905,51.485,51.64,4846266,0
+PINS.US,D,20211011,000000,51.35,51.87,50.82,50.93,4633039,0
+PINS.US,D,20211012,000000,51.05,51.66,50.31,51.41,5760602,0
+PINS.US,D,20211013,000000,51.8,52.06,51.4922,51.57,5879589,0
+PINS.US,D,20211014,000000,51.77,53.4,51.19,52.52,7903305,0
+PINS.US,D,20211015,000000,52.96,53.2738,52.27,52.67,4844031,0
+PINS.US,D,20211018,000000,51.66,53.92,51.65,53.59,9011863,0
+PINS.US,D,20211019,000000,54,56.2,52.9,55.58,11612611,0
+PINS.US,D,20211020,000000,56.09,66,55.48,62.68,113376308,0
+PINS.US,D,20211021,000000,61.91,62.37,60.6849,61.35,28218707,0
+PINS.US,D,20211022,000000,59.97,60.37,57.63,58.06,16282283,0
+PINS.US,D,20211025,000000,49.64,51.39,49.1,50.68,46619067,0
+PINS.US,D,20211026,000000,51,51.19,47.51,47.89,21872342,0
+PINS.US,D,20211027,000000,47.5,48.04,45.3,45.36,21042946,0
+PINS.US,D,20211028,000000,45.44,46.29,44.54,45.61,15397742,0
+PINS.US,D,20211029,000000,45.5,45.61,44.04,44.64,12028760,0
+PINS.US,D,20211101,000000,44.5,45.9,44.48,45.26,14541515,0
+PINS.US,D,20211102,000000,45.5,45.505,43.6,44.35,11168227,0
+PINS.US,D,20211103,000000,44.17,45.0828,43.92,44.68,7477394,0
+PINS.US,D,20211104,000000,44.79,45.49,43.5,43.64,16512110,0
+PINS.US,D,20211105,000000,44.16,46.98,43.3,46.22,22817611,0
+PINS.US,D,20211108,000000,46.18,47.04,45.26,46.56,11340325,0
+PINS.US,D,20211109,000000,47.01,47.91,46.21,46.64,7263853,0
+PINS.US,D,20211110,000000,46.04,47.14,45.21,45.86,7523170,0
+PINS.US,D,20211111,000000,46.17,46.2999,44.88,45.01,7666586,0
+PINS.US,D,20211112,000000,45.45,46.18,45.18,45.96,5412375,0
+PINS.US,D,20211115,000000,46.5,48.86,46.42,47.94,10847351,0
+PINS.US,D,20211116,000000,47.88,49.095,47.6908,48.79,8092376,0
+PINS.US,D,20211117,000000,48.4,48.63,47.41,47.47,5876159,0
+PINS.US,D,20211118,000000,47.55,47.605,45.02,46,10337681,0
+PINS.US,D,20211119,000000,45.94,46.57,44.35,44.76,6940705,0
+PINS.US,D,20211122,000000,44.6,44.66,41.8657,43.07,12529110,0
+PINS.US,D,20211123,000000,42.57,43.07,40.93,41.77,11690439,0
+PINS.US,D,20211124,000000,41.38,42.7626,41.04,42.34,8334535,0
+PINS.US,D,20211126,000000,41.85,42.89,41.4812,42.8,5184665,0
+PINS.US,D,20211129,000000,42.87,43.24,40.47,40.54,13330496,0
+PINS.US,D,20211130,000000,40.78,41.71,39.34,40.06,13744116,0
+PINS.US,D,20211201,000000,40.05,40.29,37.21,37.29,12216221,0
+PINS.US,D,20211202,000000,36.29,38,35.91,37.58,11462066,0
+PINS.US,D,20211203,000000,37.43,37.46,35.13,35.84,11860509,0
+PINS.US,D,20211206,000000,35.04,38.26,34.56,37.82,11488793,0
+PINS.US,D,20211207,000000,38.5135,39.8433,38.5135,38.68,7094782,0
+PINS.US,D,20211208,000000,39,41.23,38.58,40.52,8970143,0
+PINS.US,D,20211209,000000,40.26,41.1313,38.42,38.75,7382859,0
+PINS.US,D,20211210,000000,39.32,39.3296,36.7,37.26,7290968,0
+PINS.US,D,20211213,000000,36.99,37.35,35.0107,36.04,11204954,0
+PINS.US,D,20211214,000000,35.35,36.33,35.28,35.62,9918599,0
+PINS.US,D,20211215,000000,35.32,36.3,34.07,36.05,10914090,0
+PINS.US,D,20211216,000000,36.47,36.9,34.57,34.93,12229609,0
+PINS.US,D,20211217,000000,34.95,37.295,34.11,36.51,12783744,0
+PINS.US,D,20211220,000000,35.65,36.31,35.28,35.76,10048828,0
+PINS.US,D,20211221,000000,36.03,36.98,35.58,36.74,9836552,0
+PINS.US,D,20211222,000000,36.535,38.6,36.2043,37.26,13556887,0
+PINS.US,D,20211223,000000,37.03,37.66,36.11,37.42,6259014,0
+PINS.US,D,20211227,000000,37.02,37.81,36.79,36.93,7058072,0
+PINS.US,D,20211228,000000,36.61,37.9,36.3312,36.52,7080420,0
+PINS.US,D,20211229,000000,36.21,36.57,35.05,35.95,6910958,0
+PINS.US,D,20211230,000000,36,38.625,35.85,37.95,9244270,0
+PINS.US,D,20211231,000000,37.4,38.2,36.32,36.35,6684593,0
+PINS.US,D,20220103,000000,36.8,36.95,35.94,36.41,8512779,0
+PINS.US,D,20220104,000000,35.17,35.56,32.42,33.13,22289811,0
+PINS.US,D,20220105,000000,33.51,34.3,32.5,32.84,13840322,0
+PINS.US,D,20220106,000000,32.55,33.4,31.61,32.69,12147266,0
+PINS.US,D,20220107,000000,32.65,33.48,32.1,32.42,8246291,0
+PINS.US,D,20220110,000000,31.7,32.9671,31.015,32.7,12904703,0
+PINS.US,D,20220111,000000,33,34.385,32.6,34,8739844,0
+PINS.US,D,20220112,000000,34.27,35.04,33.425,34.43,9546558,0
+PINS.US,D,20220113,000000,34.43,34.7,32.89,32.97,6813222,0
+PINS.US,D,20220114,000000,32.75,33.21,31.685,32.83,7312888,0
+PINS.US,D,20220118,000000,32.285,32.49,31.5,31.69,7436350,0
+PINS.US,D,20220119,000000,31.79,32.855,31.53,31.64,6327623,0
+PINS.US,D,20220120,000000,32.35,33.79,31.88,31.95,8918322,0
+PINS.US,D,20220121,000000,31.46,31.53,29.19,29.45,16776131,0
+PINS.US,D,20220124,000000,28.55,31.16,27.75,31.11,19004270,0
+PINS.US,D,20220125,000000,29.86,30.2096,28.37,28.46,17716245,0
+PINS.US,D,20220126,000000,29.07,29.22,26.5,26.74,20554824,0
+PINS.US,D,20220127,000000,27.34,27.71,26.56,26.88,11270326,0
+PINS.US,D,20220128,000000,27.16,27.23,25.97,26.84,21753426,0
+PINS.US,D,20220131,000000,27.12,29.82,27.12,29.56,14108724,0
+PINS.US,D,20220201,000000,29.61,30.08,28.54,30.01,9848144,0
+PINS.US,D,20220202,000000,30.11,30.2682,26.97,27.33,19053264,0
+PINS.US,D,20220203,000000,24.3565,26.0069,24.01,24.51,32270952,0
+PINS.US,D,20220204,000000,25.28,27.67,24.27,27.25,46019740,0
+PINS.US,D,20220207,000000,27.02,28.0699,26.22,26.46,22401237,0
+PINS.US,D,20220208,000000,25.98,26.93,25.7,26.68,13565911,0
+PINS.US,D,20220209,000000,27.31,27.36,25.86,26.8,22994942,0
+PINS.US,D,20220210,000000,26.25,27.37,25.36,25.55,25820653,0
+PINS.US,D,20220211,000000,25.77,27.76,25.23,25.4,29693711,0
+PINS.US,D,20220214,000000,25.3,25.79,24.54,24.71,14904246,0
+PINS.US,D,20220215,000000,25.16,25.96,24.73,25.88,10626743,0
+PINS.US,D,20220216,000000,25.22,25.9882,24.83,25.73,11398628,0
+PINS.US,D,20220217,000000,25.51,25.83,24.61,24.69,11071760,0
+PINS.US,D,20220218,000000,24.72,25.04,23.61,23.86,10701375,0
+PINS.US,D,20220222,000000,23.48,24.54,23.38,23.92,12333217,0
+PINS.US,D,20220223,000000,23.92,24.15,23.37,23.39,11052563,0
+PINS.US,D,20220224,000000,22.5,25.405,22.31,25.34,15253726,0
+PINS.US,D,20220225,000000,25.5,26.37,24.96,26.35,11601474,0
+PINS.US,D,20220228,000000,26.29,27.1099,25.975,26.75,10519352,0
+PINS.US,D,20220301,000000,26.77,26.94,25.865,26.41,11648326,0
+PINS.US,D,20220302,000000,26.5,26.64,25.42,26.03,8039293,0
+PINS.US,D,20220303,000000,26.02,26.07,24.71,24.93,12030176,0
+PINS.US,D,20220304,000000,25.07,25.39,23.76,24.18,9665843,0
+PINS.US,D,20220307,000000,24.17,24.49,23.09,23.09,9540088,0
+PINS.US,D,20220308,000000,22.76,23.94,22.34,23.06,12701357,0
+PINS.US,D,20220309,000000,23.56,25.47,23.54,25.26,11495870,0
+PINS.US,D,20220310,000000,24.5,24.5,23.46,23.92,10361317,0
+PINS.US,D,20220311,000000,24.4,24.47,23.05,23.08,9728509,0
+PINS.US,D,20220314,000000,22.69,23.5,22.14,22.37,11800420,0
+PINS.US,D,20220315,000000,22.12,22.99,21.92,22.74,9142342,0
+PINS.US,D,20220316,000000,23.36,24.37,23.1,24.31,15326064,0
+PINS.US,D,20220317,000000,23.77,24.98,23.62,24.89,9508895,0
+PINS.US,D,20220318,000000,24.71,26.45,24.71,26.32,10898110,0
+PINS.US,D,20220321,000000,26.13,26.38,24.96,25.54,9919360,0
+PINS.US,D,20220322,000000,25.64,26.88,25.55,26.45,8248035,0
+PINS.US,D,20220323,000000,25.92,26.64,25.58,25.66,6500882,0
+PINS.US,D,20220324,000000,25.91,26.4,25.505,26.34,5679325,0
+PINS.US,D,20220325,000000,26.45,26.45,25.11,25.49,7135723,0
+PINS.US,D,20220328,000000,25.53,26.46,25.53,26.45,8443187,0
+PINS.US,D,20220329,000000,25.87,26.805,25.46,26.67,13096595,0
+PINS.US,D,20220330,000000,26.48,26.75,25.315,25.69,9445294,0
+PINS.US,D,20220331,000000,25.85,26,24.58,24.61,10028404,0
+PINS.US,D,20220401,000000,24.73,25.46,24.51,24.81,7089132,0
+PINS.US,D,20220404,000000,25.5,27.95,25.5,27.4,16865672,0
+PINS.US,D,20220405,000000,27.4,27.51,26.1,26.13,8061535,0
+PINS.US,D,20220406,000000,25.56,25.56,23.87,24.44,12282842,0
+PINS.US,D,20220407,000000,24.3,25.025,22.79,23.57,13052319,0
+PINS.US,D,20220408,000000,23.39,23.985,23.1,23.55,7778257,0
+PINS.US,D,20220411,000000,23.14,23.82,22.45,23.25,7657509,0
+PINS.US,D,20220412,000000,23.705,24,22.66,22.68,9135795,0
+PINS.US,D,20220413,000000,22.65,23.2179,22.53,22.95,7353169,0
+PINS.US,D,20220414,000000,23.32,23.6,22.09,22.16,10846106,0
+PINS.US,D,20220418,000000,22.13,22.23,21.24,21.83,14072622,0
+PINS.US,D,20220419,000000,21.62,22.97,21.3602,22.72,8948380,0
+PINS.US,D,20220420,000000,22.37,22.39,21.03,21.04,14979698,0
+PINS.US,D,20220421,000000,21.15,21.38,19.87,20.23,16627284,0
+PINS.US,D,20220422,000000,19.91,20.47,19.47,19.59,14250811,0
+PINS.US,D,20220425,000000,19.47,20.115,19.3,20,12582999,0
+PINS.US,D,20220426,000000,19.86,19.88,18.91,19.22,13351666,0
+PINS.US,D,20220427,000000,18.87,19.68,18.32,18.67,27148806,0
+PINS.US,D,20220428,000000,20.2,21.265,19.05,21.2,30332389,0
+PINS.US,D,20220429,000000,21.28,21.72,20.49,20.52,14955753,0
+PINS.US,D,20220502,000000,20.56,22.275,20.335,22.16,18476519,0
+PINS.US,D,20220503,000000,22.04,22.815,21.71,22.39,12750853,0
+PINS.US,D,20220504,000000,22.2,24.3078,21.94,24.2,18399963,0
+PINS.US,D,20220505,000000,23.52,23.6,22.13,22.63,14967150,0
+PINS.US,D,20220506,000000,22.47,23.325,21.68,22.69,15883504,0
+PINS.US,D,20220509,000000,22.15,22.62,21.045,21.08,15999947,0
+PINS.US,D,20220510,000000,21.59,21.74,19.77,20.22,13901294,0
+PINS.US,D,20220511,000000,20.09,20.73,18.87,18.89,13663825,0
+PINS.US,D,20220512,000000,18.49,20.16,18.325,20.16,16886116,0
+PINS.US,D,20220513,000000,20.27,21.49,20.23,21.47,13267560,0
+PINS.US,D,20220516,000000,21.12,22.12,20.925,21.49,16265948,0
+PINS.US,D,20220517,000000,21.86,22.5,21.645,22.48,10309680,0
+PINS.US,D,20220518,000000,21.93,22.68,21.7824,22.09,11911181,0
+PINS.US,D,20220519,000000,22.3,23.53,22.21,23.14,17709894,0
+PINS.US,D,20220520,000000,23.4,23.58,22.05,22.91,13287192,0
+PINS.US,D,20220523,000000,22.78,22.78,21.945,22.59,12321591,0
+PINS.US,D,20220524,000000,18.69,18.75,16.14,17.25,64287826,0
+PINS.US,D,20220525,000000,17.49,19.05,17.46,18.9,23261186,0
+PINS.US,D,20220526,000000,18.61,19.9,18.47,19.54,16484327,0
+PINS.US,D,20220527,000000,19.67,20.55,19.55,20.45,16632892,0
+PINS.US,D,20220531,000000,20.27,20.535,19.39,19.65,25803915,0
+PINS.US,D,20220601,000000,19.72,20.195,18.6,18.93,14685861,0
+PINS.US,D,20220602,000000,18.61,20.285,18.56,20.04,14573282,0
+PINS.US,D,20220603,000000,19.61,20.31,19.26,19.46,10500849,0
+PINS.US,D,20220606,000000,19.72,20.09,19.15,19.94,10589192,0
+PINS.US,D,20220607,000000,19.67,20.015,19.375,19.97,9847065,0
+PINS.US,D,20220608,000000,20.16,21.12,20.135,20.79,8542006,0
+PINS.US,D,20220609,000000,20.8,20.995,20.19,20.25,10804642,0
+PINS.US,D,20220610,000000,19.8,20.205,19.14,19.24,11009849,0
+PINS.US,D,20220613,000000,18.55,18.68,17.02,17.22,20467171,0
+PINS.US,D,20220614,000000,17.11,17.63,16.92,17.19,10133653,0
+PINS.US,D,20220615,000000,17.23,19.435,17.15,19.07,16484097,0
+PINS.US,D,20220616,000000,18.22,18.3902,17.3,17.45,13076796,0
+PINS.US,D,20220617,000000,17.43,18.3,17.1,18.18,21156851,0
+PINS.US,D,20220621,000000,18.32,19.35,18.18,18.42,15400577,0
+PINS.US,D,20220622,000000,18.16,19.255,18.07,18.89,15638173,0
+PINS.US,D,20220623,000000,19.08,20.075,18.92,19.9,16234571,0
+PINS.US,D,20220624,000000,20.27,21.5,20.06,21.47,19617559,0
+PINS.US,D,20220627,000000,21.9,21.99,20.46,20.73,20584696,0
+PINS.US,D,20220628,000000,20.6,21,19.63,19.7,11665331,0
+PINS.US,D,20220629,000000,20.3,20.39,19.125,19.96,24978550,0
+PINS.US,D,20220630,000000,19.62,19.695,18.01,18.16,24520363,0
+PINS.US,D,20220701,000000,18.15,18.76,17.81,18.71,8922661,0
+PINS.US,D,20220705,000000,18.17,20.325,17.79,20.23,14769889,0
+PINS.US,D,20220706,000000,20.15,20.69,19.435,19.73,15282806,0
+PINS.US,D,20220707,000000,19.67,20.575,19.48,20.27,14461809,0
+PINS.US,D,20220708,000000,19.85,20.67,19.6204,20.24,9569028,0
+PINS.US,D,20220711,000000,19.82,19.96,18.42,18.51,12665479,0
+PINS.US,D,20220712,000000,18.72,19.18,18.37,18.5,13235602,0
+PINS.US,D,20220713,000000,17.98,18.84,17.71,18.41,9182491,0
+PINS.US,D,20220714,000000,18.25,18.38,17.32,17.56,16285702,0
+PINS.US,D,20220715,000000,19.93,20.78,19.63,20.4,42856048,0
+PINS.US,D,20220718,000000,20.72,21.02,20.23,20.25,19631482,0
+PINS.US,D,20220719,000000,20.42,20.87,19.64,20.64,12942225,0
+PINS.US,D,20220720,000000,21,21.675,20.7999,21.27,16188078,0
+PINS.US,D,20220721,000000,20.98,21.35,20.57,20.94,10867648,0
+PINS.US,D,20220722,000000,19.29,19.435,17.92,18.11,27080769,0
+PINS.US,D,20220725,000000,18.17,18.245,17.7599,18.06,13864720,0
+PINS.US,D,20220726,000000,17.53,17.55,16.775,17.25,20434623,0
+PINS.US,D,20220727,000000,18.2,19.26,18.0357,19.2,19992980,0
+PINS.US,D,20220728,000000,18.73,19.315,18.37,19.3,11504662,0
+PINS.US,D,20220729,000000,19,19.48,18.71,19.48,14560746,0
+PINS.US,D,20220801,000000,19.14,20.26,18.98,19.99,29407004,0
+PINS.US,D,20220802,000000,23.62,23.77,21.9,22.31,50565671,0
+PINS.US,D,20220803,000000,22.2,22.79,22.2,22.44,18269823,0
+PINS.US,D,20220804,000000,22.57,23.43,22.435,22.53,11690665,0
+PINS.US,D,20220805,000000,22.41,23.07,22.17,22.55,12570632,0
+PINS.US,D,20220808,000000,22.78,23.7,22.72,22.9,18955313,0
+PINS.US,D,20220809,000000,22.55,22.895,22.36,22.54,15498495,0
+PINS.US,D,20220810,000000,23.45,23.665,22.79,22.9,21506191,0
+PINS.US,D,20220811,000000,23.18,24.2511,22.8,22.86,13815876,0
+PINS.US,D,20220812,000000,23.29,23.6,23.05,23.43,9298568,0
+PINS.US,D,20220815,000000,23.21,24.09,23.13,23.38,15781658,0
+PINS.US,D,20220816,000000,23.14,23.4,22.55,22.99,13353628,0
+PINS.US,D,20220817,000000,22.605,22.95,22.16,22.49,10837666,0
+PINS.US,D,20220818,000000,22.36,22.69,21.93,22.56,6643195,0
+PINS.US,D,20220819,000000,22,22.27,21.515,21.77,8305930,0
+PINS.US,D,20220822,000000,21.2,21.6,21.11,21.24,7886548,0
+PINS.US,D,20220823,000000,21.11,21.49,20.53,20.57,8465622,0
+PINS.US,D,20220824,000000,20.57,21.215,20.39,21.04,7872441,0
+PINS.US,D,20220825,000000,21.37,24.05,21.34,24.01,27220669,0
+PINS.US,D,20220826,000000,23.81,24.122,22.9,23.08,14170011,0
+PINS.US,D,20220829,000000,22.67,23.3,22.538,22.91,12819380,0
+PINS.US,D,20220830,000000,23.22,23.48,21.71,21.96,9848741,0
+PINS.US,D,20220831,000000,23.53,23.9,22.6198,23.04,18381603,0
+PINS.US,D,20220901,000000,22.8,23.56,22.125,22.74,12123248,0
+PINS.US,D,20220902,000000,22.96,23.05,22.01,22.07,10038774,0
+PINS.US,D,20220906,000000,21.94,22.41,21.24,22.1,12783772,0
+PINS.US,D,20220907,000000,23.29,23.93,22.76,23.47,18809176,0
+PINS.US,D,20220908,000000,23,24.435,22.85,24,14324318,0
+PINS.US,D,20220909,000000,24.75,25.57,24.455,25.55,27908819,0
+PINS.US,D,20220912,000000,25.45,25.77,25.19,25.7,13904535,0
+PINS.US,D,20220913,000000,24.39,24.95,23.8501,24.59,17477011,0
+PINS.US,D,20220914,000000,24.5,24.805,23.62,24.76,16351321,0
+PINS.US,D,20220915,000000,24.39,25.91,24.35,25.63,18693405,0
+PINS.US,D,20220916,000000,25,25.42,24.5,24.92,20267625,0
+PINS.US,D,20220919,000000,24.78,25.56,24.46,25.42,12122260,0
+PINS.US,D,20220920,000000,25.17,25.63,24.515,24.76,10758280,0
+PINS.US,D,20220921,000000,25.02,25.18,23.8,23.91,12241433,0
+PINS.US,D,20220922,000000,23.88,24.52,23.2,23.21,14433859,0
+PINS.US,D,20220923,000000,22.99,23.36,22.13,22.59,18168916,0
+PINS.US,D,20220926,000000,22.64,23.62,22.62,22.81,9341273,0
+PINS.US,D,20220927,000000,23.24,23.52,22.235,22.64,11686582,0
+PINS.US,D,20220928,000000,22.61,24,22.46,23.84,11520280,0
+PINS.US,D,20220929,000000,23.21,23.425,22.635,23.19,7294100,0
+PINS.US,D,20220930,000000,23,23.86,22.97,23.3,9399761,0
+PINS.US,D,20221003,000000,23.78,24.11,23.3,23.7,8870343,0
+PINS.US,D,20221004,000000,24.42,24.91,24.12,24.9,11200329,0
+PINS.US,D,20221005,000000,24.36,24.77,23.815,24.63,7799191,0
+PINS.US,D,20221006,000000,26.03,26.32,25.38,25.83,24410018,0
+PINS.US,D,20221007,000000,25.47,25.6635,24.6,25.12,11107337,0
+PINS.US,D,20221010,000000,25.03,25.38,24.275,24.65,7206961,0
+PINS.US,D,20221011,000000,24.31,24.445,22.75,22.99,13415347,0
+PINS.US,D,20221012,000000,22.93,23.285,22.165,23.07,8468332,0
+PINS.US,D,20221013,000000,21.95,22.655,21.5,22.2,13604899,0
+PINS.US,D,20221014,000000,22.55,22.8073,21.35,21.35,11634251,0
+PINS.US,D,20221017,000000,22.22,22.93,22.13,22.53,9868622,0
+PINS.US,D,20221018,000000,23.1,23.57,22.71,23.32,14058812,0
+PINS.US,D,20221019,000000,22.85,23.33,22.65,23.04,11615763,0
+PINS.US,D,20221020,000000,22.91,24.16,22.52,22.97,14580506,0
+PINS.US,D,20221021,000000,21.5,21.92,20.71,21.5,26662821,0
+PINS.US,D,20221024,000000,21.44,22.06,20.6218,21.98,16060262,0
+PINS.US,D,20221025,000000,22.11,22.875,21.87,22.59,17154223,0
+PINS.US,D,20221026,000000,21.75,22.595,21.61,22.04,14840534,0
+PINS.US,D,20221027,000000,21.63,22.275,20.87,21.89,28033329,0
+PINS.US,D,20221028,000000,24.425,25.37,23.46,24.9,45458684,0
+PINS.US,D,20221031,000000,24.79,25.62,24.55,24.6,22935449,0
+PINS.US,D,20221101,000000,25.01,25.24,24.18,24.2,11497961,0
+PINS.US,D,20221102,000000,24.2,24.755,23.43,23.48,13834842,0
+PINS.US,D,20221103,000000,23.09,23.565,22.6101,22.78,18697254,0
+PINS.US,D,20221104,000000,23.12,23.3,21.685,22.39,14897143,0
+PINS.US,D,20221107,000000,22.72,23.02,22.05,22.58,13454081,0
+PINS.US,D,20221108,000000,22.59,22.99,22,22.62,8503830,0
+PINS.US,D,20221109,000000,22.41,22.45,21.06,21.28,12686501,0
+PINS.US,D,20221110,000000,22.85,23.34,22.32,23.17,15619218,0
+PINS.US,D,20221111,000000,23.2,24.33,22.87,24.2,14002477,0
+PINS.US,D,20221114,000000,23.85,25,23.76,24.42,15007833,0
+PINS.US,D,20221115,000000,25.19,26.37,25.135,26.29,21421397,0
+PINS.US,D,20221116,000000,25.62,25.89,24.63,25.36,25308407,0
+PINS.US,D,20221117,000000,24.63,24.81,24.045,24.52,9100975,0
+PINS.US,D,20221118,000000,25.02,25.1,23.84,24.38,7980186,0
+PINS.US,D,20221121,000000,24.01,24.36,23.475,23.8,7913432,0
+PINS.US,D,20221122,000000,23.68,24.51,23.3807,24.5,9606567,0
+PINS.US,D,20221123,000000,24.54,25.235,24.46,25.03,5773248,0
+PINS.US,D,20221125,000000,24.83,25.19,24.72,24.99,2752831,0
+PINS.US,D,20221128,000000,24.65,24.96,24.23,24.36,6961045,0
+PINS.US,D,20221129,000000,24.5,24.79,23.985,24,5955451,0
+PINS.US,D,20221130,000000,23.97,25.43,23.7,25.42,10746807,0
+PINS.US,D,20221201,000000,25.11,25.7,24.525,25.58,9400082,0
+PINS.US,D,20221202,000000,25.005,25.52,24.71,24.86,9904475,0
+PINS.US,D,20221205,000000,24.65,24.82,23.7619,23.93,8640612,0
+PINS.US,D,20221206,000000,24.01,24.12,22.61,22.72,11653162,0
+PINS.US,D,20221207,000000,22.91,22.97,22.08,22.68,10648444,0
+PINS.US,D,20221208,000000,22.95,23.38,22.51,22.62,10425129,0
+PINS.US,D,20221209,000000,22.565,23.615,22.37,23.16,8244237,0
+PINS.US,D,20221212,000000,23.15,23.86,22.928,23.61,11768684,0
+PINS.US,D,20221213,000000,25.29,26.79,25.04,26.42,37870133,0
+PINS.US,D,20221214,000000,26.34,26.89,26.03,26.22,15514759,0
+PINS.US,D,20221215,000000,25.48,25.73,24.8,25.16,12107419,0
+PINS.US,D,20221216,000000,25,25.39,24.5,24.8,9571118,0
+PINS.US,D,20221219,000000,24.75,24.92,24.13,24.17,7662126,0
+PINS.US,D,20221220,000000,23.91,24.7,23.72,24.44,7141601,0
+PINS.US,D,20221221,000000,24.51,25.385,24.14,25.14,10472509,0
+PINS.US,D,20221222,000000,24.56,24.92,24.08,24.72,11424054,0
+PINS.US,D,20221223,000000,24.52,24.92,24.3,24.53,5994673,0
+PINS.US,D,20221227,000000,24.2,24.26,23.41,23.43,7381974,0
+PINS.US,D,20221228,000000,23.23,23.52,22.79,22.86,7859806,0
+PINS.US,D,20221229,000000,23.13,23.875,22.91,23.82,6480986,0
+PINS.US,D,20221230,000000,23.29,24.2875,23.27,24.28,6069266,0
+PINS.US,D,20230103,000000,25.23,25.23,22.555,22.89,18701671,0
+PINS.US,D,20230104,000000,23.16,23.8,22.7,23.78,9648304,0
+PINS.US,D,20230105,000000,23.66,23.77,23.09,23.59,7898900,0
+PINS.US,D,20230106,000000,23.68,24.54,23.26,24.46,7352410,0
+PINS.US,D,20230109,000000,24.84,25.42,24.75,24.88,8141077,0
+PINS.US,D,20230110,000000,24.6,25.99,24.53,25.94,8149456,0
+PINS.US,D,20230111,000000,26,27.19,25.89,27.01,15142254,0
+PINS.US,D,20230112,000000,26.63,26.89,25.86,26.44,10908937,0
+PINS.US,D,20230113,000000,26,26.8,25.94,26.69,9334512,0
+PINS.US,D,20230117,000000,26.63,27.05,26.19,26.62,7988702,0
+PINS.US,D,20230118,000000,26.83,26.98,25.98,26.08,9004034,0
+PINS.US,D,20230119,000000,25.65,26.98,25.58,26.77,10749302,0
+PINS.US,D,20230120,000000,26.35,27.47,26.19,26.6,12187881,0
+PINS.US,D,20230123,000000,26.59,26.915,25.55,26.69,12131200,0
+PINS.US,D,20230124,000000,27.65,27.65,25.62,25.83,11484995,0
+PINS.US,D,20230125,000000,25.5,26.3214,25.185,26.12,8433234,0
+PINS.US,D,20230126,000000,26.45,26.97,25.75,26.37,9105733,0
+PINS.US,D,20230127,000000,26.27,27.18,26.13,26.74,9296019,0
+PINS.US,D,20230130,000000,26.2,26.48,25.78,25.92,8330423,0
+PINS.US,D,20230131,000000,26,26.4507,25.855,26.29,11010346,0
+PINS.US,D,20230201,000000,26.31,26.74,25.3,26.7,15529000,0
+PINS.US,D,20230202,000000,28.07,29.17,28.07,29.1,27290699,0
+PINS.US,D,20230203,000000,28.22,28.88,27.29,27.48,13679025,0
+PINS.US,D,20230206,000000,27.13,28.09,27.08,27.89,29886685,0
+PINS.US,D,20230207,000000,27.69,27.98,25.85,26.45,40412061,0
+PINS.US,D,20230208,000000,26.22,26.27,25.455,25.88,16499555,0
+PINS.US,D,20230209,000000,26.08,26.285,24.63,24.73,15125897,0
+PINS.US,D,20230210,000000,24.5,25.1,24.315,24.84,13156770,0
+PINS.US,D,20230213,000000,25,25.27,24.56,24.7,12571350,0
+PINS.US,D,20230214,000000,24.43,25.06,24.17,24.68,10369773,0
+PINS.US,D,20230215,000000,24.64,25.4,24.56,25.38,13329081,0
+PINS.US,D,20230216,000000,25,25.35,24.81,24.84,9723770,0
+PINS.US,D,20230217,000000,24.57,24.7899,24.02,24.43,9744779,0
+PINS.US,D,20230221,000000,24,24.63,23.8,24.45,10432604,0
+PINS.US,D,20230222,000000,24.56,25.415,24.56,25.14,12059204,0
+PINS.US,D,20230223,000000,25.25,25.605,24.765,25.5,11434287,0
+PINS.US,D,20230224,000000,24.96,25.28,24.78,25.03,10971242,0
+PINS.US,D,20230227,000000,25.22,25.58,24.8,24.99,8194617,0
+PINS.US,D,20230228,000000,24.94,25.47,24.94,25.11,15101929,0
+PINS.US,D,20230301,000000,25.08,25.19,24.59,24.97,9516883,0
+PINS.US,D,20230302,000000,24.57,25.355,24.46,25.34,15634885,0
+PINS.US,D,20230303,000000,25.5,26.65,25.28,26.4,16674310,0
+PINS.US,D,20230306,000000,26.54,27.55,26.47,26.68,9790013,0
+PINS.US,D,20230307,000000,26.72,27.4562,26.59,26.64,8850646,0
+PINS.US,D,20230308,000000,26.31,26.31,25.57,25.74,11871205,0
+PINS.US,D,20230309,000000,25.75,26.1,24.78,24.84,9641937,0
+PINS.US,D,20230310,000000,24.6,24.67,23.64,24.17,10817634,0
+PINS.US,D,20230313,000000,23.79,24.18,22.95,23.69,11172229,0
+PINS.US,D,20230314,000000,24.37,25.255,24.21,24.99,15149632,0
+PINS.US,D,20230315,000000,24.49,25.04,24.13,25.03,10570196,0
+PINS.US,D,20230316,000000,25.13,26.595,25.0183,26.53,12338655,0
+PINS.US,D,20230317,000000,26.5,26.83,26.145,26.37,10014363,0
+PINS.US,D,20230320,000000,25.85,26.77,25.78,26.75,7853493,0
+PINS.US,D,20230321,000000,27,27.835,26.928,27.52,9634678,0
+PINS.US,D,20230322,000000,27.5,28.215,27.325,27.47,10408193,0
+PINS.US,D,20230323,000000,27.91,28.525,27.22,27.61,8997785,0
+PINS.US,D,20230324,000000,27.54,27.775,27.22,27.47,5594383,0
+PINS.US,D,20230327,000000,28.84,29.27,27.77,28.07,16383787,0
+PINS.US,D,20230328,000000,27.93,28.04,26.79,26.84,10493806,0
+PINS.US,D,20230329,000000,27.03,27.055,26.32,26.5,10139391,0
+PINS.US,D,20230330,000000,26.7,26.87,26.24,26.34,9922552,0
+PINS.US,D,20230331,000000,26.6,27.33,26.53,27.27,6176253,0
+PINS.US,D,20230403,000000,27.87,27.94,27.33,27.75,9502384,0
+PINS.US,D,20230404,000000,27.95,28.19,27.595,27.98,11447295,0
+PINS.US,D,20230405,000000,27.79,28.04,27.125,27.33,9260565,0
+PINS.US,D,20230406,000000,27.37,28.455,27.21,28.25,9221235,0
+PINS.US,D,20230410,000000,27.92,28.04,27.59,27.94,6063196,0
+PINS.US,D,20230411,000000,28,28.415,27.66,28.19,6976272,0
+PINS.US,D,20230412,000000,28.4,28.565,27.62,27.74,8407878,0
+PINS.US,D,20230413,000000,28.025,28.6499,28.025,28.46,6361046,0
+PINS.US,D,20230414,000000,28.39,28.67,28.04,28.58,6780149,0
+PINS.US,D,20230417,000000,28.395,28.65,28.1,28.62,5566793,0
+PINS.US,D,20230418,000000,28.83,28.95,28.18,28.18,8140441,0
+PINS.US,D,20230419,000000,27.83,28.4399,27.605,28.22,7239432,0
+PINS.US,D,20230420,000000,27.58,28.36,27.46,27.53,9033822,0
+PINS.US,D,20230421,000000,27.43,27.58,27.145,27.39,8431771,0
+PINS.US,D,20230424,000000,27.41,27.81,27.175,27.63,7548952,0
+PINS.US,D,20230425,000000,27.47,27.965,27.4,27.74,11995296,0
+PINS.US,D,20230426,000000,27.81,27.96,26.41,26.61,10696401,0
+PINS.US,D,20230427,000000,27.65,27.8,26.65,27.27,20927317,0
+PINS.US,D,20230428,000000,24.5,24.5,22.1,23,63305234,0
+PINS.US,D,20230501,000000,23.04,23.08,21.81,22.06,19465985,0
+PINS.US,D,20230502,000000,21.82,21.96,21.0401,21.37,17014715,0
+PINS.US,D,20230503,000000,21.35,21.5,20.89,20.91,18100220,0
+PINS.US,D,20230504,000000,20.8,21.265,20.6,20.78,13026820,0
+PINS.US,D,20230505,000000,20.94,21.1,20.75,21.01,13314262,0
+PINS.US,D,20230508,000000,20.98,21.8171,20.88,21.59,10442578,0
+PINS.US,D,20230509,000000,21.37,21.685,21.355,21.47,7630228,0
+PINS.US,D,20230510,000000,21.79,22.17,21.225,21.53,13799110,0
+PINS.US,D,20230511,000000,21.64,21.71,21.095,21.48,10061922,0
+PINS.US,D,20230512,000000,21.56,21.64,21.02,21.4,11794069,0
+PINS.US,D,20230515,000000,21.39,22.13,21.255,22.05,14146386,0
+PINS.US,D,20230516,000000,21.96,22.0575,21.535,21.59,11345707,0
+PINS.US,D,20230517,000000,21.56,22.21,21.481,21.95,9867145,0
+PINS.US,D,20230518,000000,21.87,22.49,21.84,22.46,10593345,0
+PINS.US,D,20230519,000000,22.45,22.835,22.34,22.7,9994359,0
+PINS.US,D,20230522,000000,22.68,23.565,22.63,23.26,14986440,0
+PINS.US,D,20230523,000000,23.095,24.2,23,23.76,22213798,0
+PINS.US,D,20230524,000000,23.54,24.47,23.44,24.31,12021359,0
+PINS.US,D,20230525,000000,24.45,24.52,23.53,23.74,10383331,0
+PINS.US,D,20230526,000000,23.78,24.3399,23.67,24.23,9142312,0
+PINS.US,D,20230530,000000,24.45,24.51,23.91,24.41,6773524,0
+PINS.US,D,20230531,000000,24.01,24.09,23.37,23.94,11359255,0
+PINS.US,D,20230601,000000,23.74,23.83,23.46,23.61,14676733,0
+PINS.US,D,20230602,000000,23.72,24.145,23.355,23.47,11906807,0
+PINS.US,D,20230605,000000,23.86,24.68,23.82,24.1,9816592,0
+PINS.US,D,20230606,000000,24.02,25.19,23.79,24.63,10031047,0
+PINS.US,D,20230607,000000,24.629,25.01,24.165,24.35,8078561,0
+PINS.US,D,20230608,000000,24.01,24.26,23.61,23.94,6857213,0
+PINS.US,D,20230609,000000,24.05,24.47,23.745,23.87,9297568,0
+PINS.US,D,20230612,000000,23.88,24.195,23.85,24.1,5748420,0
+PINS.US,D,20230613,000000,24.16,24.295,23.76,24.25,7094395,0
+PINS.US,D,20230614,000000,24.23,24.675,24.15,24.42,7175992,0
+PINS.US,D,20230615,000000,24.1,25.36,24.1,24.96,8600066,0
+PINS.US,D,20230616,000000,24.91,25.44,24.74,25.36,12968219,0
+PINS.US,D,20230620,000000,25.31,25.49,24.7601,25.21,11464788,0
+PINS.US,D,20230621,000000,25.12,25.29,24.545,24.9,9485433,0
+PINS.US,D,20230622,000000,24.79,26.16,24.59,26.14,14883984,0
+PINS.US,D,20230623,000000,25.95,26.72,25.9,26.24,20187219,0
+PINS.US,D,20230626,000000,25.92,26.59,25.59,25.61,11834548,0
+PINS.US,D,20230627,000000,25.99,26.6,25.67,26.4,9137001,0
+PINS.US,D,20230628,000000,27.32,28.35,27.32,28.14,16007309,0
+PINS.US,D,20230629,000000,28.08,28.09,27.34,27.64,9221234,0
+PINS.US,D,20230630,000000,27.65,27.945,27.3,27.34,9820916,0
+PINS.US,D,20230703,000000,27.32,27.53,26.97,27.24,4772962,0
+PINS.US,D,20230705,000000,26.96,27.825,26.3,27.73,12992933,0
+PINS.US,D,20230706,000000,27.9,28.06,27.16,27.2,9210050,0
+PINS.US,D,20230707,000000,27.49,28,27.32,27.45,7216849,0
+PINS.US,D,20230710,000000,27.38,27.54,27.1019,27.51,5387895,0
+PINS.US,D,20230711,000000,27.65,28.88,27.6,28.62,9419206,0
+PINS.US,D,20230712,000000,28.88,29.049,28.21,28.77,7512943,0
+PINS.US,D,20230713,000000,28.77,29.09,28.55,28.63,10044234,0
+PINS.US,D,20230714,000000,28.595,28.97,28.56,28.71,4539632,0
+PINS.US,D,20230717,000000,29.14,29.42,28.93,29.15,9841574,0
+PINS.US,D,20230718,000000,30.75,30.86,29.59,30.31,18453263,0
+PINS.US,D,20230719,000000,30.44,30.71,29.61,29.84,10039050,0
+PINS.US,D,20230720,000000,29.38,29.49,28.39,28.46,8862301,0
+PINS.US,D,20230721,000000,28.62,28.81,27.84,27.96,9471179,0
+PINS.US,D,20230724,000000,28,28.14,27.33,27.79,8300197,0
+PINS.US,D,20230725,000000,27.75,27.86,27.105,27.2,11813554,0
+PINS.US,D,20230726,000000,27.18,27.83,26.75,27.7,8652184,0
+PINS.US,D,20230727,000000,28.34,28.48,26.7,26.86,9967317,0
+PINS.US,D,20230728,000000,27.22,28.485,27.08,28.45,10045997,0
+PINS.US,D,20230731,000000,28.52,29.32,28.52,28.99,11090043,0
+PINS.US,D,20230801,000000,28.6,29,28.105,28.96,24567074,0
+PINS.US,D,20230802,000000,28.44,29.0999,27.12,27.85,24203017,0
+PINS.US,D,20230803,000000,27.71,28.57,27.015,27.16,15387577,0
+PINS.US,D,20230804,000000,27.25,27.53,26.595,26.66,10170920,0
+PINS.US,D,20230807,000000,26.6,27.43,26.57,27.17,8829722,0
+PINS.US,D,20230808,000000,26.8,26.86,26.11,26.79,8690488,0
+PINS.US,D,20230809,000000,26.82,26.82,26.06,26.18,7874030,0
+PINS.US,D,20230810,000000,26.41,26.79,25.91,25.92,7642315,0
+PINS.US,D,20230811,000000,25.55,25.91,25.38,25.78,5798506,0
+PINS.US,D,20230814,000000,25.61,26.94,25.48,26.15,7309491,0
+PINS.US,D,20230815,000000,25.89,26.04,25.53,25.7,4874201,0
+PINS.US,D,20230816,000000,25.37,26.59,25.22,26.21,15967424,0
+PINS.US,D,20230817,000000,26.42,27.51,26.32,26.7,16558698,0
+PINS.US,D,20230818,000000,26.07,26.57,25.79,26.45,9199107,0
+PINS.US,D,20230821,000000,27.06,27.71,26.81,27.52,11394635,0
+PINS.US,D,20230822,000000,27.19,27.4487,26.82,26.97,7847475,0
+PINS.US,D,20230823,000000,27.015,27.49,26.85,27.29,6431698,0
+PINS.US,D,20230824,000000,27.5,27.6,26.63,26.74,6050917,0
+PINS.US,D,20230825,000000,26.85,27.04,26.32,26.91,6922536,0
+PINS.US,D,20230828,000000,27.06,27.495,27,27.11,5953181,0
+PINS.US,D,20230829,000000,27.06,27.58,26.8901,27.36,7772608,0
+PINS.US,D,20230830,000000,27.45,27.455,26.82,27.29,6835675,0
+PINS.US,D,20230831,000000,27.33,28.17,27.3,27.49,10222723,0
+PINS.US,D,20230901,000000,27.82,28.06,27.62,27.65,4603790,0
+PINS.US,D,20230905,000000,27.5,28.9,27.45,28.78,11040377,0
+PINS.US,D,20230906,000000,28.53,28.53,27.335,27.65,10834694,0
+PINS.US,D,20230907,000000,27.4,28.135,27.25,28,5950022,0
+PINS.US,D,20230908,000000,28.08,28.47,27.53,27.55,4846491,0
+PINS.US,D,20230911,000000,27.56,28.05,27.4,27.91,5220116,0
+PINS.US,D,20230912,000000,27.73,28.125,27.53,27.87,5623413,0
+PINS.US,D,20230913,000000,27.72,27.72,26.26,26.3,12224080,0
+PINS.US,D,20230914,000000,26.51,26.81,25.83,26.02,11885245,0
+PINS.US,D,20230915,000000,25.99,26.08,25.38,25.71,11111396,0
+PINS.US,D,20230918,000000,25.75,25.85,25.195,25.4,10261131,0
+PINS.US,D,20230919,000000,25.18,26.88,24.38,26.21,33509509,0
+PINS.US,D,20230920,000000,27.9,28.31,26.82,27.02,40018599,0
+PINS.US,D,20230921,000000,26.99,27.33,26.07,26.45,11022585,0
+PINS.US,D,20230922,000000,26.717,27.015,26.53,26.72,9917732,0
+PINS.US,D,20230925,000000,26.53,26.835,25.97,26.06,7109372,0
+PINS.US,D,20230926,000000,26.07,26.435,25.87,25.91,7572204,0
+PINS.US,D,20230927,000000,25.9,26.46,25.9,26.07,7147922,0
+PINS.US,D,20230928,000000,25.91,26.52,25.82,26.49,7267394,0
+PINS.US,D,20230929,000000,26.7,27.1,26.7,27.03,9241963,0
+PINS.US,D,20231002,000000,26.95,27.46,26.91,27.04,5670477,0
+PINS.US,D,20231003,000000,26.8,27.09,25.725,25.95,7645794,0
+PINS.US,D,20231004,000000,25.99,26.48,25.78,26.39,6729553,0
+PINS.US,D,20231005,000000,26.7,27.02,26.4721,27.01,8621569,0
+PINS.US,D,20231006,000000,26.76,28.24,26.68,28.08,12467401,0
+PINS.US,D,20231009,000000,28,28.72,27.83,28.24,8004506,0
+PINS.US,D,20231010,000000,28.62,29.04,28.44,28.6,9350983,0
+PINS.US,D,20231011,000000,28.57,28.76,28.34,28.46,5288494,0
+PINS.US,D,20231012,000000,28.48,28.5399,27.635,27.77,7831796,0
+PINS.US,D,20231013,000000,27.64,27.72,26.6,26.62,8575396,0
+PINS.US,D,20231016,000000,26.54,27.665,26.41,27.51,5984647,0
+PINS.US,D,20231017,000000,27.67,28.26,27.43,28,8100730,0
+PINS.US,D,20231018,000000,27.54,27.65,26.7,26.83,7705650,0
+PINS.US,D,20231019,000000,26.89,27.3562,26.465,26.55,7087133,0
+PINS.US,D,20231020,000000,25.88,26.38,25.61,25.96,10218459,0
+PINS.US,D,20231023,000000,26.64,26.885,26.01,26.64,10894194,0
+PINS.US,D,20231024,000000,27,27.38,26.615,26.79,6355404,0
+PINS.US,D,20231025,000000,26.5,26.54,25.25,25.56,9656489,0
+PINS.US,D,20231026,000000,24.97,25.05,23.59,24.1,18218640,0
+PINS.US,D,20231027,000000,24.27,24.5899,24.13,24.36,7904047,0
+PINS.US,D,20231030,000000,24.685,25.305,24.465,25.1,24035254,0
+PINS.US,D,20231031,000000,29.44,29.9899,27.92,29.88,64674958,0
+PINS.US,D,20231101,000000,29.93,30.16,28.92,29.92,22556343,0
+PINS.US,D,20231102,000000,30.48,31.24,30.32,30.72,16014070,0
+PINS.US,D,20231103,000000,30.95,31.36,30.505,30.94,14262650,0
+PINS.US,D,20231106,000000,31.05,31.14,30.32,30.92,9929900,0
+PINS.US,D,20231107,000000,30.9,31.36,30.65,30.95,13478954,0
+PINS.US,D,20231108,000000,30.72,31.6175,30.65,31.37,7882682,0
+PINS.US,D,20231109,000000,31.5709,31.87,30.955,31.26,9249145,0
+PINS.US,D,20231110,000000,30.72,31.07,30.3301,31.07,12501807,0
+PINS.US,D,20231113,000000,31.02,31.615,30.945,31.49,12175354,0
+PINS.US,D,20231114,000000,31.85,32.52,31.85,32.17,11664527,0
+PINS.US,D,20231115,000000,32.28,32.3,31.38,31.66,10239283,0
+PINS.US,D,20231116,000000,31.45,31.595,31.19,31.27,10465849,0
+PINS.US,D,20231117,000000,31.26,31.63,30.96,31.49,10713452,0
+PINS.US,D,20231120,000000,31.47,32.45,31.45,32.13,7857149,0
+PINS.US,D,20231121,000000,31.91,31.96,31.12,31.57,8894130,0
+PINS.US,D,20231122,000000,31.86,31.965,31.4501,31.76,4699763,0
+PINS.US,D,20231124,000000,31.69,31.845,31.48,31.67,1956282,0
+PINS.US,D,20231127,000000,31.9,32.75,31.9,32.08,10431616,0
+PINS.US,D,20231128,000000,31.93,32.46,31.815,32.25,7186587,0
+PINS.US,D,20231129,000000,32.76,33.29,32.69,33.28,11225770,0
+PINS.US,D,20231130,000000,34.05,34.85,33.66,34.07,18353641,0
+PINS.US,D,20231201,000000,34.17,35.03,33.95,34.79,12507297,0
+PINS.US,D,20231204,000000,33.97,34.63,33.92,34.5,13240479,0
+PINS.US,D,20231205,000000,34.45,34.67,33.935,34.11,7725264,0
+PINS.US,D,20231206,000000,34.09,34.44,33.495,33.52,7300839,0
+PINS.US,D,20231207,000000,33.49,34.04,33.37,34.02,6256226,0
+PINS.US,D,20231208,000000,34.56,35.36,34.33,34.91,14879575,0
+PINS.US,D,20231211,000000,35.67,35.92,35.17,35.36,9800797,0
+PINS.US,D,20231212,000000,35.06,36.37,35.05,36.13,12002901,0
+PINS.US,D,20231213,000000,36.11,36.875,35.895,36.51,11785323,0
+PINS.US,D,20231214,000000,36.98,37.275,36.5299,37.01,13038616,0
+PINS.US,D,20231215,000000,37.18,37.48,36.72,37.37,10601112,0
+PINS.US,D,20231218,000000,37.29,38.11,37.29,37.7,9780007,0
+PINS.US,D,20231219,000000,37.68,38.235,37.6,38.04,8095984,0
+PINS.US,D,20231220,000000,37.95,38.12,37.02,37.12,8308836,0
+PINS.US,D,20231221,000000,37.54,37.76,37.0139,37.36,6828437,0
+PINS.US,D,20231222,000000,37.49,37.575,37.13,37.38,5992589,0
+PINS.US,D,20231226,000000,37.16,37.47,36.7701,37.16,4008813,0
+PINS.US,D,20231227,000000,37.29,37.45,37.05,37.3,3385264,0
+PINS.US,D,20231228,000000,37.3,37.41,37.115,37.27,2928133,0
+PINS.US,D,20231229,000000,37.24,37.525,36.94,37.04,3412827,0
+PINS.US,D,20240102,000000,36.36,36.57,35.68,36.21,7813968,0
+PINS.US,D,20240103,000000,35.85,36.05,35.36,35.86,7024123,0
+PINS.US,D,20240104,000000,35.86,36.19,35.44,35.78,6066937,0
+PINS.US,D,20240105,000000,35.57,36.515,35.57,35.92,4847176,0
+PINS.US,D,20240108,000000,36.44,37.48,36.39,37.38,8720093,0
+PINS.US,D,20240109,000000,37.39,38.12,37.39,37.79,9968833,0
+PINS.US,D,20240110,000000,38.015,38.66,37.675,37.76,8612678,0
+PINS.US,D,20240111,000000,37.61,38.2275,37.3,37.71,5628053,0
+PINS.US,D,20240112,000000,37.59,37.98,37.11,37.13,4871591,0
+PINS.US,D,20240116,000000,36.81,37.09,36.52,36.77,5518450,0
+PINS.US,D,20240117,000000,36.52,36.53,35.695,36.41,8531826,0
+PINS.US,D,20240118,000000,37.54,37.9,36.655,37.09,6766202,0
+PINS.US,D,20240119,000000,37.23,37.375,37.005,37.1,4925474,0
+PINS.US,D,20240122,000000,37.36,37.73,36.9,37.16,5856111,0
+PINS.US,D,20240123,000000,37.415,37.58,36.605,36.96,14821706,0
+PINS.US,D,20240124,000000,37.3,37.45,36.11,36.52,9419093,0
+PINS.US,D,20240125,000000,36.81,37.305,36.49,36.99,7459271,0
+PINS.US,D,20240126,000000,38.1,38.63,37.36,37.7,14793435,0
+PINS.US,D,20240129,000000,37.99,39.2,37.93,39.17,15755527,0
+PINS.US,D,20240130,000000,38.99,39.59,38.46,38.64,11972454,0
+PINS.US,D,20240131,000000,37.72,38.32,37.26,37.47,10564059,0
+PINS.US,D,20240201,000000,37.57,38.1,37.16,37.58,10002647,0
+PINS.US,D,20240202,000000,39.08,39.92,37.8,39.75,16211046,0
+PINS.US,D,20240205,000000,39.95,40.95,38.74,39.67,12389201,0
+PINS.US,D,20240206,000000,41.15,41.6,40.54,41.05,15410668,0
+PINS.US,D,20240207,000000,39.99,41.11,39.53,40.83,15279955,0
+PINS.US,D,20240208,000000,40.91,41.27,40.15,40.72,34912111,0
+PINS.US,D,20240209,000000,37.2,37.57,35.025,36.87,42756038,0
+PINS.US,D,20240212,000000,37,37.05,35.3014,35.51,20496165,0
+PINS.US,D,20240213,000000,34.97,36.04,34.4915,35.71,13244528,0
+PINS.US,D,20240214,000000,35.925,36.155,35.2,35.82,8635647,0
+PINS.US,D,20240215,000000,35.66,36.71,35.58,36.58,10045722,0
+PINS.US,D,20240216,000000,36.12,36.2525,35.155,35.28,8719245,0
+PINS.US,D,20240220,000000,34.93,35.17,34.5,35.11,7456501,0
+PINS.US,D,20240221,000000,34.81,35.495,34.72,35.44,7047183,0
+PINS.US,D,20240222,000000,36.12,36.2,35.4247,35.99,11462279,0
+PINS.US,D,20240223,000000,36.09,36.25,35.145,35.86,7596546,0
+PINS.US,D,20240226,000000,35.9,36.0325,35.37,35.39,7513076,0
+PINS.US,D,20240227,000000,35.44,36.235,35.29,36.08,8602865,0
+PINS.US,D,20240228,000000,35.905,36.48,35.76,36.12,5672762,0
+PINS.US,D,20240229,000000,36.36,36.73,36.075,36.7,6347022,0
+PINS.US,D,20240301,000000,36.65,37.09,36.27,36.4,7633838,0
+PINS.US,D,20240304,000000,36.16,36.42,35.2,36.4,9171282,0
+PINS.US,D,20240305,000000,35.895,36.1,35.125,35.69,7915637,0
+PINS.US,D,20240306,000000,35.98,36.3,34.33,34.62,14650483,0
+PINS.US,D,20240307,000000,34.82,35.54,34.74,35.52,12045223,0
+PINS.US,D,20240308,000000,35.7,36.465,34.87,34.9,8686723,0
+PINS.US,D,20240311,000000,34.8,34.8,33.875,34.34,11869317,0
+PINS.US,D,20240312,000000,34.41,35.07,34.095,34.87,7107387,0
+PINS.US,D,20240313,000000,34.68,35.265,34.465,34.6,6690026,0
+PINS.US,D,20240314,000000,34.56,34.6114,33.635,34.07,8190731,0
+PINS.US,D,20240315,000000,34,34.3,33.6,34.19,8243626,0
+PINS.US,D,20240318,000000,34.38,34.42,33.705,33.98,5512751,0
+PINS.US,D,20240319,000000,33.78,34.01,33.532,33.89,9505600,0
+PINS.US,D,20240320,000000,34.09,34.49,33.8832,34.29,6118835,0
+PINS.US,D,20240321,000000,34.53,34.98,34.07,34.33,7303896,0
+PINS.US,D,20240322,000000,34.32,34.49,33.765,33.89,6700646,0
+PINS.US,D,20240325,000000,33.6,35.35,33.52,34.97,11716764,0
+PINS.US,D,20240326,000000,36.73,37.27,35.44,35.51,16769270,0
+PINS.US,D,20240327,000000,35.81,36.14,34.625,34.88,7639595,0
+PINS.US,D,20240328,000000,34.79,35.07,34.58,34.67,4276624,0
+PINS.US,D,20240401,000000,34.54,35.46,34.54,35.32,7483966,0
+PINS.US,D,20240402,000000,34.79,35.19,34.25,35.13,5395056,0
+PINS.US,D,20240403,000000,35.01,35.53,34.67,35.28,6567431,0
+PINS.US,D,20240404,000000,35.28,35.89,34.472,34.67,6068706,0
+PINS.US,D,20240405,000000,34.5,34.8,34.145,34.28,5939244,0
+PINS.US,D,20240408,000000,34.34,34.39,33.93,33.98,4531799,0
+PINS.US,D,20240409,000000,33.96,34.73,33.565,34.66,7313024,0
+PINS.US,D,20240410,000000,34.1,34.35,33.32,33.5,8927373,0
+PINS.US,D,20240411,000000,34.06,34.25,33.59,34.02,6489063,0
+PINS.US,D,20240412,000000,33.77,33.96,33.125,33.54,6102476,0
+PINS.US,D,20240415,000000,33.62,33.73,32.315,32.58,6877686,0
+PINS.US,D,20240416,000000,32.54,32.89,32.13,32.7,4706219,0
+PINS.US,D,20240417,000000,32.79,33.185,32.63,32.77,6895200,0
+PINS.US,D,20240418,000000,32.61,33.19,32.61,32.91,5194907,0
+PINS.US,D,20240419,000000,32.7,33.015,32.255,32.4,8357086,0
+PINS.US,D,20240422,000000,32.84,32.93,32.13,32.73,5586276,0
+PINS.US,D,20240423,000000,32.96,33.36,32.755,33.02,5338806,0
+PINS.US,D,20240424,000000,32.82,33.54,32.645,32.85,8540496,0
+PINS.US,D,20240425,000000,31.07,33.05,30.56,32.64,17110588,0
+PINS.US,D,20240426,000000,34.32,34.35,33.47,33.96,12886057,0
+PINS.US,D,20240429,000000,33.82,34.38,33.44,33.78,6435638,0
+PINS.US,D,20240430,000000,33.78,34.265,33.37,33.45,16906734,0
+PINS.US,D,20240501,000000,39.44,40.98,37.91,40.48,45488259,0
+PINS.US,D,20240502,000000,40.83,41.1,39.54,40.5,21236416,0
+PINS.US,D,20240503,000000,40.68,41.14,40.16,40.41,9685456,0
+PINS.US,D,20240506,000000,40.58,41.39,40.12,41.38,13999781,0
+PINS.US,D,20240507,000000,41.27,42.09,41.05,41.9,10848700,0
+PINS.US,D,20240508,000000,41.75,42.8,41.6,42.64,12264291,0
+PINS.US,D,20240509,000000,42.71,42.85,42.15,42.65,6100749,0
+PINS.US,D,20240510,000000,42.7,42.95,41.99,42,9970253,0
+PINS.US,D,20240513,000000,42.1,42.41,41.65,41.85,13138928,0
+PINS.US,D,20240514,000000,42.09,42.27,41.52,42.02,11569049,0
+PINS.US,D,20240515,000000,42.2225,42.54,41.62,42.44,9527050,0
+PINS.US,D,20240516,000000,42.44,43.12,42.1,42.77,13159628,0
+PINS.US,D,20240517,000000,42.88,42.9688,42.54,42.78,4947483,0
+PINS.US,D,20240520,000000,42.84,43.12,42.505,42.64,7025293,0
+PINS.US,D,20240521,000000,42.5,42.57,41.22,41.51,8514851,0
+PINS.US,D,20240522,000000,41.46,41.6,41.16,41.38,6265630,0
+PINS.US,D,20240523,000000,41.66,41.89,41.06,41.3,5820033,0
+PINS.US,D,20240524,000000,41.4,41.9169,41.2501,41.44,4335044,0
+PINS.US,D,20240528,000000,41.4,41.825,41.24,41.5,7815006,0
+PINS.US,D,20240529,000000,41.02,42.46,41.02,42.12,7212745,0
+PINS.US,D,20240530,000000,41.94,42.02,41.19,41.38,5308623,0
+PINS.US,D,20240531,000000,41.41,41.5399,40.79,41.49,8329106,0
+PINS.US,D,20240603,000000,41.83,41.91,40.92,41.2,8479658,0
+PINS.US,D,20240604,000000,41.29,41.51,40.62,40.68,5375203,0
+PINS.US,D,20240605,000000,40.99,41.32,40.78,41.21,4959323,0
+PINS.US,D,20240606,000000,41.15,42.75,41.08,42.73,12395736,0
+PINS.US,D,20240607,000000,42.6,44.2,42.31,44.11,13467305,0
+PINS.US,D,20240610,000000,43.83,44.17,43.38,44.04,7084870,0
+PINS.US,D,20240611,000000,44.2,44.64,43.55,43.79,5648853,0
+PINS.US,D,20240612,000000,44.27,44.4797,43.66,43.9,5507174,0
+PINS.US,D,20240613,000000,43.9,44.01,43.21,43.23,4437198,0
+PINS.US,D,20240614,000000,42.26,43.94,42.1805,43.51,7132272,0
+PINS.US,D,20240617,000000,43.21,44.68,43.08,43.83,9399999,0
+PINS.US,D,20240618,000000,43.55,44.76,43.55,44.22,8163769,0
+PINS.US,D,20240620,000000,44.545,45.01,43.51,44.01,5829852,0
+PINS.US,D,20240621,000000,43.93,43.95,43.3,43.62,8318496,0
+PINS.US,D,20240624,000000,43.56,44.01,42.96,43.12,6350166,0
+PINS.US,D,20240625,000000,43.39,45.185,43.28,44.98,9527043,0
+PINS.US,D,20240626,000000,44.63,44.7,44.2,44.4,4774579,0
+PINS.US,D,20240627,000000,44.4,44.58,43.94,44.12,3820009,0
+PINS.US,D,20240628,000000,44.19,44.79,44.04,44.07,7608042,0
+PINS.US,D,20240701,000000,43.7,43.97,42.46,43.08,7849509,0
+PINS.US,D,20240702,000000,42.93,43.435,42.43,43.26,5424680,0
+PINS.US,D,20240703,000000,43.28,43.47,42.73,43.12,3091516,0
+PINS.US,D,20240705,000000,43.02,43.69,42.9,43.51,4342461,0
+PINS.US,D,20240708,000000,43.51,43.8371,43.22,43.44,4224813,0
+PINS.US,D,20240709,000000,43.58,44.06,43.11,43.34,5835516,0
+PINS.US,D,20240710,000000,43.34,43.75,42.6,42.74,5597680,0
+PINS.US,D,20240711,000000,42.85,43.03,41.915,42.12,6606118,0
+PINS.US,D,20240712,000000,41.67,41.785,40.64,41.29,8632090,0
+PINS.US,D,20240715,000000,41.06,41.83,40.83,41.36,8575654,0
+PINS.US,D,20240716,000000,41.37,41.53,40.46,40.76,6456893,0
+PINS.US,D,20240717,000000,40.15,41.43,39.94,40.7,9747501,0
+PINS.US,D,20240718,000000,41.64,42.2,40.38,40.96,9733420,0
+PINS.US,D,20240719,000000,40.3,41.7699,40.03,40.78,10265896,0
+PINS.US,D,20240722,000000,40.97,41.725,40.81,41.1,4841955,0
+PINS.US,D,20240723,000000,41.37,42.02,40.7,40.82,5471011,0
+PINS.US,D,20240724,000000,39.8,39.8,38.585,38.81,10191264,0
+PINS.US,D,20240725,000000,38.62,38.65,37.54,37.88,9015955,0
+PINS.US,D,20240726,000000,38.31,38.59,37.45,37.55,10960656,0
+PINS.US,D,20240729,000000,37.85,38.215,37.13,37.36,15007820,0
+PINS.US,D,20240730,000000,37.57,38.25,37.03,37.35,17850807,0
+PINS.US,D,20240731,000000,35.04,36.11,31.915,31.95,38865842,0
+PINS.US,D,20240801,000000,32.39,32.7,30.905,31.24,24532059,0
+PINS.US,D,20240802,000000,29.71,29.85,28.91,29.1,27795613,0
+PINS.US,D,20240805,000000,27,28.93,27,28.66,17522472,0
+PINS.US,D,20240806,000000,28.96,29.42,28.5,28.85,15792681,0
+PINS.US,D,20240807,000000,29.23,30.035,28.5495,28.79,16434237,0
+PINS.US,D,20240808,000000,28.78,29.98,28.33,29.27,16174923,0
+PINS.US,D,20240809,000000,29.13,29.325,28.705,28.99,7928070,0
+PINS.US,D,20240812,000000,29.02,29.33,28.84,29.01,11319471,0
+PINS.US,D,20240813,000000,29,30.08,28.92,29.75,15694477,0
+PINS.US,D,20240814,000000,29.78,30.24,29.015,29.28,9497856,0
+PINS.US,D,20240815,000000,29.57,31.14,29.57,30.67,14362275,0
+PINS.US,D,20240816,000000,30.51,31.125,30.39,31.01,10000181,0
+PINS.US,D,20240819,000000,31.09,31.89,31,31.77,14345992,0
+PINS.US,D,20240820,000000,31.77,31.88,31.2416,31.65,8391713,0
+PINS.US,D,20240821,000000,31.66,32.59,31.6218,32.52,9904010,0
+PINS.US,D,20240822,000000,32.72,32.72,31.57,32.02,6776258,0
+PINS.US,D,20240823,000000,32.16,32.47,31.94,32.34,5598757,0
+PINS.US,D,20240826,000000,32.36,32.4,31.38,31.7,5730163,0
+PINS.US,D,20240827,000000,31.57,31.795,31.1,31.53,4495137,0
+PINS.US,D,20240828,000000,31.45,31.58,31.03,31.27,4203019,0
+PINS.US,D,20240829,000000,31.5,31.99,31.1,31.2,5856286,0
+PINS.US,D,20240830,000000,31.42,32.19,31.41,32.04,6818339,0
+PINS.US,D,20240903,000000,31.65,32.29,31.171,31.31,5661722,0
+PINS.US,D,20240904,000000,31.09,31.28,30.475,30.83,6245233,0
+PINS.US,D,20240905,000000,30.91,31.59,30.7,30.81,6142716,0
+PINS.US,D,20240906,000000,30.6,30.63,29.04,29.25,11348951,0
+PINS.US,D,20240909,000000,29.51,29.97,28.975,29.41,6432959,0
+PINS.US,D,20240910,000000,29.49,29.62,28.9,29.12,4669342,0
+PINS.US,D,20240911,000000,29.05,29.93,28.5,29.22,11291624,0
+PINS.US,D,20240912,000000,29.55,29.7299,29.26,29.31,8063154,0
+PINS.US,D,20240913,000000,29.35,29.38,28.55,28.86,9374239,0
+PINS.US,D,20240916,000000,28.83,29.14,28.62,28.89,7802216,0
+PINS.US,D,20240917,000000,29.29,29.425,28.865,29.36,11109103,0
+PINS.US,D,20240918,000000,29.42,30.32,29.38,29.89,6691909,0
+PINS.US,D,20240919,000000,30.5,30.87,30.27,30.52,8102520,0
+PINS.US,D,20240920,000000,30.4,30.515,30.055,30.38,7614492,0
+PINS.US,D,20240923,000000,30.92,31,30.4,30.46,6177985,0
+PINS.US,D,20240924,000000,31.27,31.855,30.64,31.65,9066280,0
+PINS.US,D,20240925,000000,31.99,32.32,31.5,32.15,8858256,0
+PINS.US,D,20240926,000000,32.51,32.83,32.2,32.72,10993522,0
+PINS.US,D,20240927,000000,32.86,33.14,32.355,32.48,7640762,0
+PINS.US,D,20240930,000000,32.28,33,32.085,32.37,5757098,0
+PINS.US,D,20241001,000000,33.8,34.14,32.3101,32.76,11285851,0
+PINS.US,D,20241002,000000,32.87,33.27,32.555,33.21,6199313,0
+PINS.US,D,20241003,000000,32.75,32.92,32.41,32.77,7267503,0
+PINS.US,D,20241004,000000,33.4,33.55,32.67,33.25,6307461,0
+PINS.US,D,20241007,000000,33.25,33.34,32.555,32.58,6581356,0
+PINS.US,D,20241008,000000,32.66,33,32.3,32.92,4845042,0
+PINS.US,D,20241009,000000,33.38,34.15,33.03,33.84,7785752,0
+PINS.US,D,20241010,000000,33.58,33.84,33.33,33.74,6629235,0
+PINS.US,D,20241011,000000,33.65,34.305,33.61,34.15,6900285,0
+PINS.US,D,20241014,000000,34.25,34.4499,33.8,33.98,3870148,0
+PINS.US,D,20241015,000000,33.94,33.95,33.29,33.67,5743285,0
+PINS.US,D,20241016,000000,33.57,33.62,33.02,33.37,5585042,0
+PINS.US,D,20241017,000000,33.21,33.76,32.83,32.94,7943739,0
+PINS.US,D,20241018,000000,33.12,33.38,32.92,33.18,4633934,0
+PINS.US,D,20241021,000000,33.04,33.24,32.63,33.03,3088835,0
+PINS.US,D,20241022,000000,31.53,32.04,31.25,31.94,11667626,0
+PINS.US,D,20241023,000000,32.02,32.24,31.505,31.54,6544946,0
+PINS.US,D,20241024,000000,31.62,31.99,31.31,31.83,7289272,0
+PINS.US,D,20241025,000000,31.9,32.67,31.77,32.35,5353635,0
+PINS.US,D,20241028,000000,32.5,32.545,31.94,32.26,5248866,0
+PINS.US,D,20241029,000000,32.52,32.6,31.86,32.43,6955102,0
+PINS.US,D,20241030,000000,32.96,33.23,32.41,32.59,8244350,0
+PINS.US,D,20241031,000000,32.4,32.91,31.765,31.79,5773875,0
+PINS.US,D,20241101,000000,31.93,32.37,31.58,32.02,5601955,0
+PINS.US,D,20241104,000000,31.93,32.485,31.63,32.28,5831402,0
+PINS.US,D,20241105,000000,32.36,32.97,32.27,32.72,4942559,0
+PINS.US,D,20241106,000000,33.3,33.84,32.85,33.76,10213313,0
+PINS.US,D,20241107,000000,34.16,34.65,33.91,33.93,23202801,0
+PINS.US,D,20241108,000000,29.14,30,27.93,29.18,55970287,0
+PINS.US,D,20241111,000000,29.725,30.93,29.725,30.39,23236745,0
+PINS.US,D,20241112,000000,30.3,31.21,30.2,30.67,11427301,0
+PINS.US,D,20241113,000000,30.69,30.91,29.64,29.98,12620972,0
+PINS.US,D,20241114,000000,29.95,30.2,29.24,29.37,12736459,0
+PINS.US,D,20241115,000000,29.1074,29.11,28.04,28.24,16830746,0
+PINS.US,D,20241118,000000,28.4199,29,28.24,28.99,9657458,0
+PINS.US,D,20241119,000000,28.69,29.795,28.49,29.69,7884916,0
+PINS.US,D,20241120,000000,29.73,29.88,28.93,29.23,6707136,0
+PINS.US,D,20241121,000000,29.3,29.34,28.42,29.31,12172853,0
+PINS.US,D,20241122,000000,29.15,30.03,28.85,30.02,14762200,0
+PINS.US,D,20241125,000000,30.1,30.54,30.05,30.51,12246409,0
+PINS.US,D,20241126,000000,30.66,31.27,30.37,31,9664282,0
+PINS.US,D,20241127,000000,30.88,31.1657,30.165,30.32,6281121,0
+PINS.US,D,20241129,000000,30.425,30.75,30.28,30.32,3510815,0
+PINS.US,D,20241202,000000,30.285,30.81,29.72,30.43,9062794,0
+PINS.US,D,20241203,000000,30.4,31.73,30.1,31.34,12121759,0
+PINS.US,D,20241204,000000,31.545,32.63,31.5,32.3,12589259,0
+PINS.US,D,20241205,000000,32.39,32.78,31.54,31.58,7504132,0
+PINS.US,D,20241206,000000,31.74,32.29,31.475,32.28,9242646,0
+PINS.US,D,20241209,000000,32.1,33.35,32.04,33.06,11963379,0
+PINS.US,D,20241210,000000,32.38,32.58,31.295,31.83,13798388,0
+PINS.US,D,20241211,000000,31.945,32.6,31.88,31.93,9137385,0
+PINS.US,D,20241212,000000,31.85,31.95,30.65,30.84,10683285,0
+PINS.US,D,20241213,000000,30.865,30.89,30.44,30.65,9688111,0
+PINS.US,D,20241216,000000,30.56,31.16,30.1,30.3,13441494,0
+PINS.US,D,20241217,000000,30.035,31.05,29.71,31,13015474,0
+PINS.US,D,20241218,000000,30.97,31.31,29.685,29.87,10429098,0
+PINS.US,D,20241219,000000,30.15,30.33,29.455,29.61,10273415,0
+PINS.US,D,20241220,000000,29.38,29.975,28.92,29.49,16961178,0
+PINS.US,D,20241223,000000,29.595,29.89,29.36,29.47,7090278,0
+PINS.US,D,20241224,000000,29.6,30.13,29.5,29.9,4253463,0
+PINS.US,D,20241226,000000,29.86,30.185,29.76,29.92,3811069,0
+PINS.US,D,20241227,000000,29.82,29.82,29.2,29.56,4978732,0
+PINS.US,D,20241230,000000,29.17,29.36,28.94,29.15,6831367,0
+PINS.US,D,20241231,000000,29.11,29.52,28.9301,29,7459932,0
+PINS.US,D,20250102,000000,29.33,30.61,29.3,30.58,9960087,0
+PINS.US,D,20250103,000000,30.93,31.74,30.74,30.94,8239496,0
+PINS.US,D,20250106,000000,31.73,32.88,31.69,32.41,10430465,0
+PINS.US,D,20250107,000000,32.285,32.49,31.77,31.81,6603770,0
+PINS.US,D,20250108,000000,31.49,31.98,30.71,30.87,12380890,0
+PINS.US,D,20250110,000000,30.74,31.795,30.65,30.66,11901094,0
+PINS.US,D,20250113,000000,29.69,30.44,29,30.41,11022435,0
+PINS.US,D,20250114,000000,30.41,30.5,29.53,29.79,9955619,0
+PINS.US,D,20250115,000000,30.395,31.51,30.34,30.63,8998763,0
+PINS.US,D,20250116,000000,30.5,31.19,30.36,30.39,6913475,0
+PINS.US,D,20250117,000000,30.775,30.98,30.36,30.53,7840936,0
+PINS.US,D,20250121,000000,30.9,32.13,30.8101,32.07,14342939,0
+PINS.US,D,20250122,000000,32.23,32.39,31.525,31.64,11376869,0
+PINS.US,D,20250123,000000,31.4123,32.87,31.225,32.83,12713996,0
+PINS.US,D,20250124,000000,32.95,33.075,32.35,32.9,12531672,0
+PINS.US,D,20250127,000000,32.28,33.785,32.28,33.48,10495582,0
+PINS.US,D,20250128,000000,32.79,33.52,32.37,32.9,12635041,0
+PINS.US,D,20250129,000000,33.04,33.88,32.87,33.22,10972155,0
+PINS.US,D,20250130,000000,33.88,33.91,32.91,32.93,8548894,0
+PINS.US,D,20250131,000000,33.17,33.705,32.9,32.96,8997175,0
+PINS.US,D,20250203,000000,32.35,33.18,32.31,33.08,8965958,0
+PINS.US,D,20250204,000000,33.17,33.725,33.08,33.39,10836264,0
+PINS.US,D,20250205,000000,33.495,33.7051,32.93,33.3,9429945,0
+PINS.US,D,20250206,000000,33.155,33.9,33.08,33.59,21575693,0
+PINS.US,D,20250207,000000,40.89,40.9,38.85,40,50875917,0
+PINS.US,D,20250210,000000,40.165,40.38,39.365,39.64,27428975,0
+PINS.US,D,20250211,000000,39.59,39.96,38.66,39.57,14902854,0
+PINS.US,D,20250212,000000,39.26,39.69,38.89,39.1,9946498,0
+PINS.US,D,20250213,000000,39.1,39.13,38.59,39.09,9016700,0
+PINS.US,D,20250214,000000,39.1,39.235,38.57,38.87,7741426,0
+PINS.US,D,20250218,000000,39,39.6,38.715,39.32,10980289,0
+PINS.US,D,20250219,000000,39.2,39.21,38.57,38.69,6440361,0
+PINS.US,D,20250220,000000,38.87,39.7,38.24,39.56,11991390,0
+PINS.US,D,20250221,000000,39.73,39.845,37.46,37.73,9083064,0
+PINS.US,D,20250224,000000,37.68,37.74,36.86,36.95,10496844,0
+PINS.US,D,20250225,000000,36.6225,37.03,36.01,36.61,11331609,0
+PINS.US,D,20250226,000000,37.19,37.4,36.58,36.88,10435603,0
+PINS.US,D,20250227,000000,37.12,37.34,36.17,36.17,6473218,0
+PINS.US,D,20250228,000000,35.88,37.065,35.555,36.98,10886401,0
+PINS.US,D,20250303,000000,37.11,37.42,35.425,35.57,9593715,0
+PINS.US,D,20250304,000000,35,35.88,33.7702,35.2,11301474,0
+PINS.US,D,20250305,000000,35.75,36.41,35.64,36.2,12125522,0
+PINS.US,D,20250306,000000,35.675,36.13,34.41,34.51,8788593,0
+PINS.US,D,20250307,000000,34.255,34.66,33.125,34.3,9082683,0
+PINS.US,D,20250310,000000,33.4,33.5,31.19,31.75,17836508,0
+PINS.US,D,20250311,000000,31.31,32.35,31.205,31.39,20296578,0
+PINS.US,D,20250312,000000,33.02,33.74,32.55,33.28,18572950,0
+PINS.US,D,20250313,000000,33.2,33.4,30.96,31.13,17022664,0
+PINS.US,D,20250314,000000,31.605,32,31.15,31.95,14080904,0
+PINS.US,D,20250317,000000,32.15,32.61,31.43,32.07,11184788,0
+PINS.US,D,20250318,000000,31.56,31.68,30.74,31.3,14626100,0
+PINS.US,D,20250319,000000,31.35,32.155,30.99,31.6,13962155,0
+PINS.US,D,20250320,000000,31.02,32.39,31,31.42,11046943,0
+PINS.US,D,20250321,000000,31.06,32.65,31.0056,32.42,15163851,0
+PINS.US,D,20250324,000000,33.66,34.35,33.565,34.04,11459281,0
+PINS.US,D,20250325,000000,34.28,35.09,34.155,34.63,14486027,0
+PINS.US,D,20250326,000000,34.585,34.585,32.71,32.91,7763494,0
+PINS.US,D,20250327,000000,32.6,32.845,32.05,32.24,5574311,0
+PINS.US,D,20250328,000000,32.13,32.27,31.2,31.47,8592728,0
+PINS.US,D,20250331,000000,30.8,31.22,29.85,31,10254041,0
+PINS.US,D,20250401,000000,30.97,31.69,30.935,31,8469933,0
+PINS.US,D,20250402,000000,30.54,31.9854,30.381,31.38,9685752,0
+PINS.US,D,20250403,000000,29.12,29.46,26.95,27.51,24914144,0
+PINS.US,D,20250404,000000,26.04,26.33,24.905,25.78,22733096,0
+PINS.US,D,20250407,000000,24.01,26.86,23.68,25.4,21633736,0
+PINS.US,D,20250408,000000,26.74,27,24.115,24.68,14496735,0
+PINS.US,D,20250409,000000,24.14,29.255,24.02,28.14,24463927,0
+PINS.US,D,20250410,000000,27.15,27.75,25.66,26.23,12402683,0
+PINS.US,D,20250411,000000,26.11,26.41,25.325,26.37,9049944,0
+PINS.US,D,20250414,000000,27.19,27.37,25.555,25.85,8985743,0
+PINS.US,D,20250415,000000,25.92,26.35,25.5,25.99,10956141,0
+PINS.US,D,20250416,000000,25.35,25.96,24.94,25.45,9131261,0
+PINS.US,D,20250417,000000,25.25,25.57,25.07,25.26,8878181,0
+PINS.US,D,20250421,000000,24.86,24.9,23.73,24.21,9200718,0
+PINS.US,D,20250422,000000,24.53,25.245,24.12,24.68,12540635,0
+PINS.US,D,20250423,000000,25.98,27.14,25.42,25.61,11119966,0
+PINS.US,D,20250424,000000,24.75,26.12,24.73,25.75,13931418,0
+PINS.US,D,20250425,000000,26.31,26.525,25.57,26.06,15817851,0
+PINS.US,D,20250428,000000,26.24,26.41,25.71,26.17,8910306,0
+PINS.US,D,20250429,000000,26.025,26.355,25.98,26.28,7472801,0
+PINS.US,D,20250430,000000,25,25.36,24.43,25.32,14449998,0
+PINS.US,D,20250501,000000,25.81,26.385,25.44,25.49,11565786,0
+PINS.US,D,20250502,000000,26.08,27.37,25.9,26.87,15613867,0
+PINS.US,D,20250505,000000,26.325,27.63,26.25,27.48,12097904,0
+PINS.US,D,20250506,000000,27.015,27.61,26.805,26.99,9203654,0
+PINS.US,D,20250507,000000,27.2303,27.555,26.87,27.34,10166590,0
+PINS.US,D,20250508,000000,28,28.405,27.62,27.86,27596712,0
+PINS.US,D,20250509,000000,30.3738,31.26,29.13,29.22,44159574,0
+PINS.US,D,20250512,000000,32.15,33.54,31.74,32.84,34159082,0
+PINS.US,D,20250513,000000,31.85,33.15,31.55,32.93,20767159,0
+PINS.US,D,20250514,000000,33.03,33.6118,32.625,32.89,12862157,0
+PINS.US,D,20250515,000000,33.265,33.265,32.065,32.24,8855371,0
+PINS.US,D,20250516,000000,32.33,32.78,32.175,32.57,11194824,0
+PINS.US,D,20250519,000000,31.722,32.43,31.72,32.02,11099403,0
+PINS.US,D,20250520,000000,32.005,32.565,31.675,32.26,12551489,0
+PINS.US,D,20250521,000000,31.9,32.795,31.78,32.22,13017080,0
+PINS.US,D,20250522,000000,32.045,32.32,31.575,31.75,9214545,0
+PINS.US,D,20250523,000000,30.825,31.23,30.5385,30.9,8530171,0
+PINS.US,D,20250527,000000,31.375,31.75,31.1738,31.49,10223656,0
+PINS.US,D,20250528,000000,31.55,31.75,31.265,31.43,8407985,0
+PINS.US,D,20250529,000000,31.92,32,30.915,31.06,6710832,0
+PINS.US,D,20250530,000000,30.9,31.19,30.45,31.11,8754423,0
+PINS.US,D,20250602,000000,31.025,31.97,31.025,31.91,7426045,0
+PINS.US,D,20250603,000000,33.05,33.53,32.31,33.13,14489028,0
+PINS.US,D,20250604,000000,33.11,33.96,33.02,33.81,10004322,0
+PINS.US,D,20250605,000000,33.9,34.155,33.44,33.76,12566844,0
+PINS.US,D,20250606,000000,34.37,34.5,33.735,34.2,8110316,0
+PINS.US,D,20250609,000000,34.53,34.98,34.12,34.14,9883134,0
+PINS.US,D,20250610,000000,34.95,35.2,34.53,35.11,10773232,0
+PINS.US,D,20250611,000000,34.99,35.3975,34.55,34.75,9200060,0
+PINS.US,D,20250612,000000,34.275,34.55,33.935,34.02,6304323,0
+PINS.US,D,20250613,000000,33.2689,34.13,33.2625,33.84,6869024,0
+PINS.US,D,20250616,000000,34.215,35.29,34.205,35.22,8294090,0
+PINS.US,D,20250617,000000,35.1,35.25,34.45,34.54,7667479,0
+PINS.US,D,20250618,000000,34.57,35.06,34.5,34.78,7306669,0
+PINS.US,D,20250620,000000,34.965,35.01,33.985,34.22,10862461,0
+PINS.US,D,20250623,000000,34.02,34.33,33.355,34,7187108,0
+PINS.US,D,20250624,000000,34.465,35.775,34.0624,35.74,9268354,0
+PINS.US,D,20250625,000000,35.99,36.25,35.315,35.34,7648974,0
+PINS.US,D,20250626,000000,35.61,35.7,34.22,35.13,8595228,0
+PINS.US,D,20250627,000000,35.715,36.085,35.25,35.95,21660430,0
+PINS.US,D,20250630,000000,36.16,36.29,35.49,35.86,11133638,0
+PINS.US,D,20250701,000000,35.945,36.445,35.49,35.68,8239350,0
+PINS.US,D,20250702,000000,35.1,36.08,34.81,35.74,8626790,0
+PINS.US,D,20250703,000000,35.835,36.09,35.68,35.68,4177615,0
+PINS.US,D,20250707,000000,35.63,36.3,35.37,35.67,7938376,0
+PINS.US,D,20250708,000000,35.97,36.165,35.41,35.76,6711436,0
+PINS.US,D,20250709,000000,35.175,36.07,35,35.89,7561123,0
+PINS.US,D,20250710,000000,35.9,35.99,35.035,35.8,4922190,0
+PINS.US,D,20250711,000000,35.69,35.8,35.305,35.42,4121230,0
+PINS.US,D,20250714,000000,35.465,36.6,35.43,35.98,6650124,0
+PINS.US,D,20250715,000000,36.37,37.04,36.28,36.53,11239375,0
+PINS.US,D,20250716,000000,36.75,36.88,35.355,36.08,9311761,0
+PINS.US,D,20250717,000000,36.105,36.405,35.9,36.08,8213829,0
+PINS.US,D,20250718,000000,36.35,37.25,35.94,37.11,11534644,0
+PINS.US,D,20250721,000000,38.84,38.9,37.75,38,13915941,0
+PINS.US,D,20250722,000000,38.1,38.64,37.71,38.11,7046360,0
+PINS.US,D,20250723,000000,38.3,38.38,37.55,37.79,6083247,0
+PINS.US,D,20250724,000000,37.995,38.24,37.63,37.67,7014605,0
+PINS.US,D,20250725,000000,37.71,37.92,37.35,37.91,4253718,0
+PINS.US,D,20250728,000000,37.8,38.57,37.76,38.52,5783697,0
+PINS.US,D,20250729,000000,39.1,39.19,37.82,38.32,9616609,0
+PINS.US,D,20250730,000000,38.405,38.73,37.995,38.3,6247447,0
+PINS.US,D,20250731,000000,39.1,39.93,38.1366,38.6,14505300,0
+PINS.US,D,20250801,000000,37.28,37.91,37.05,37.76,11850675,0
+PINS.US,D,20250804,000000,38.125,39.28,37.89,39.07,8681225,0
+PINS.US,D,20250805,000000,38.935,39.13,38.29,38.88,11645564,0
+PINS.US,D,20250806,000000,38.895,39.275,38.66,39.1,10867285,0
+PINS.US,D,20250807,000000,39.83,39.83,38.53,39.17,25282275,0
+PINS.US,D,20250808,000000,33.29,36.37,33.1,35.13,37478581,0
+PINS.US,D,20250811,000000,35.29,35.32,34.115,34.19,17723997,0
+PINS.US,D,20250812,000000,34.205,34.945,33.91,34.81,12893516,0
+PINS.US,D,20250813,000000,34.82,35.8075,34.82,35.78,11444811,0
+PINS.US,D,20250814,000000,35.45,36.4,35.3893,36.35,10089495,0
+PINS.US,D,20250815,000000,36.34,36.615,35.76,35.78,8599874,0
+PINS.US,D,20250818,000000,35.85,36.385,35.66,36.1,7163405,0
+PINS.US,D,20250819,000000,36.11,36.48,35.12,35.22,7627235,0
+PINS.US,D,20250820,000000,35,35.57,34.7,35.48,7276637,0
+PINS.US,D,20250821,000000,35.265,35.45,34.695,34.87,5764783,0
+PINS.US,D,20250822,000000,35,35.775,34.82,35.61,7218472,0
+PINS.US,D,20250825,000000,35.43,35.65,35.29,35.51,7752407,0
+PINS.US,D,20250826,000000,35.425,36.1,35.41,36.06,8506628,0
+PINS.US,D,20250827,000000,36.005,36.5,35.855,36.16,7152403,0
+PINS.US,D,20250828,000000,36.325,37.16,36.26,36.7,6010319,0
+PINS.US,D,20250829,000000,36.6,37.06,36.45,36.63,5154888,0
+PINS.US,D,20250902,000000,35.85,36.8,35.6056,36.73,6370512,0
+PINS.US,D,20250903,000000,36.89,37.465,36.675,37.12,4582259,0
+PINS.US,D,20250904,000000,37.16,37.3873,36.49,37.12,6163992,0
+PINS.US,D,20250905,000000,37.67,38.17,37.1737,37.94,8405067,0
+PINS.US,D,20250908,000000,38.05,38.42,37.6009,37.95,9319080,0
+PINS.US,D,20250909,000000,38.2,38.57,35.09,36.5,22049465,0
+PINS.US,D,20250910,000000,36.07,36.1,34.48,35.29,16404244,0
+PINS.US,D,20250911,000000,35.25,35.28,34.43,34.96,13487511,0
+PINS.US,D,20250912,000000,34.97,35.295,34.85,35.03,6136398,0
+PINS.US,D,20250915,000000,35.25,36.28,35.23,36.26,7724280,0
+PINS.US,D,20250916,000000,36.405,36.49,35.53,36.25,7078759,0
+PINS.US,D,20250917,000000,36.15,37.04,36.15,36.49,8246286,0
+PINS.US,D,20250918,000000,36.7196,37.05,35.98,36.3,8363005,0
+PINS.US,D,20250919,000000,36.2,36.45,35.445,35.81,11906156,0
+PINS.US,D,20250922,000000,35.67,36.15,35.195,35.31,7163764,0
+PINS.US,D,20250923,000000,35.58,35.715,34.89,35.27,8429518,0
+PINS.US,D,20250924,000000,35.15,35.315,32.895,33,18708397,0
+PINS.US,D,20250925,000000,32.79,33.735,32.38,33.45,12114391,0
+PINS.US,D,20250926,000000,33.51,34.12,33.15,33.6,8787987,0
+PINS.US,D,20250929,000000,33.825,34.13,33.12,33.32,9419315,0
+PINS.US,D,20250930,000000,33.52,33.72,31.965,32.17,12669328,0
+PINS.US,D,20251001,000000,31.8236,32.205,31.28,31.85,12380028,0
+PINS.US,D,20251002,000000,32.1,32.1,31.41,31.9,10961109,0
+PINS.US,D,20251003,000000,32.025,32.5101,31.735,31.95,10410049,0
+PINS.US,D,20251006,000000,32.24,32.4,31.135,32.04,12357445,0
+PINS.US,D,20251007,000000,32.1,32.23,31.36,31.39,10091324,0
+PINS.US,D,20251008,000000,31.525,31.8,31.2,31.79,6447091,0
+PINS.US,D,20251009,000000,31.75,31.87,31.37,31.87,8850052,0
+PINS.US,D,20251010,000000,31.85,32.05,30.27,30.4,9408885,0
+PINS.US,D,20251013,000000,30.99,32.29,30.71,32.27,10940210,0
+PINS.US,D,20251014,000000,31.8,33.5876,31.59,33.12,17013606,0
+PINS.US,D,20251015,000000,33.78,34.25,32.87,33.33,12124518,0
+PINS.US,D,20251016,000000,33.28,34.1607,32.265,32.59,8751938,0
+PINS.US,D,20251017,000000,32.13,32.64,31.96,32.39,7707543,0
+PINS.US,D,20251020,000000,32.725,33.25,32.65,32.9,7951261,0
+PINS.US,D,20251021,000000,32.95,34,32.88,33.75,7229930,0
+PINS.US,D,20251022,000000,32.95,33.82,32.78,32.99,8287105,0
+PINS.US,D,20251023,000000,33.06,33.53,32.8713,33.45,6165354,0
+PINS.US,D,20251024,000000,34.015,34.3,33.57,33.97,7956332,0
+PINS.US,D,20251027,000000,34.5,35.42,34.4,35.24,7858606,0
+PINS.US,D,20251028,000000,34.02,34.54,33.12,33.2,13418036,0
+PINS.US,D,20251029,000000,32.815,33.435,32.485,32.81,10058424,0
+PINS.US,D,20251030,000000,32.41,32.995,32.03,32.51,10678483,0
+PINS.US,D,20251031,000000,32.79,33.57,32.75,33.1,15351206,0
+PINS.US,D,20251103,000000,33.33,34.12,32.81,33.7,11646283,0
+PINS.US,D,20251104,000000,32.68,33.35,32.5,32.91,19743905,0
+PINS.US,D,20251105,000000,26.33,26.82,25.3,25.75,75479812,0
+PINS.US,D,20251106,000000,26.08,27.335,26.06,26.28,32572967,0
+PINS.US,D,20251107,000000,26.15,27.105,25.87,27.09,24478490,0
+PINS.US,D,20251110,000000,27.22,27.58,26.945,27.01,26135063,0
+PINS.US,D,20251111,000000,26.96,27.49,26.7,27.36,13346101,0
+PINS.US,D,20251112,000000,27.54,27.865,27.12,27.32,12096592,0
+PINS.US,D,20251113,000000,27.08,27.715,26.64,26.77,16120079,0
+PINS.US,D,20251114,000000,26.08,26.795,25.9641,26.62,23411213,0
+PINS.US,D,20251117,000000,26.64,26.665,25.395,25.52,13398996,0
+PINS.US,D,20251118,000000,25.28,26.16,25.0703,25.77,12277756,0
+PINS.US,D,20251119,000000,25.835,25.87,25.12,25.49,9851896,0
+PINS.US,D,20251120,000000,25.75,25.84,24.6225,24.81,12253343,0
+PINS.US,D,20251121,000000,24.96,25.14,24.3657,24.96,12974408,0
+PINS.US,D,20251124,000000,25.1,25.15,24.77,24.79,13517532,0
+PINS.US,D,20251125,000000,25,25.545,24.8919,25.51,8268893,0
+PINS.US,D,20251126,000000,25.535,25.84,25.295,25.57,9883850,0
+PINS.US,D,20251128,000000,25.685,26.395,25.685,26.12,4856543,0
+PINS.US,D,20251201,000000,25.84,27.205,25.8,26.84,13316479,0
+PINS.US,D,20251202,000000,26.91,27.145,26.63,26.89,11988476,0
+PINS.US,D,20251203,000000,26.89,27.585,26.79,27.41,11672185,0
+PINS.US,D,20251204,000000,27.6,27.65,26.985,27.23,9519389,0
+PINS.US,D,20251205,000000,26.79,27.365,26.48,26.75,16532441,0
+PINS.US,D,20251208,000000,27.3,27.395,26.62,27.15,28368545,0
+PINS.US,D,20251209,000000,26.9,27.45,26.76,27.18,10388169,0
+PINS.US,D,20251210,000000,27.15,27.96,26.96,27.79,13886429,0
+PINS.US,D,20251211,000000,27.47,27.86,26.845,26.88,15121003,0
+PINS.US,D,20251212,000000,26.85,27.06,25.89,25.99,20568011,0
+PINS.US,D,20251215,000000,26.01,26.17,25.445,25.76,15405137,0
+PINS.US,D,20251216,000000,25.585,25.97,25.52,25.78,15700702,0
+PINS.US,D,20251217,000000,25.775,26.395,25.67,25.88,18350768,0
+PINS.US,D,20251218,000000,26,26.745,26,26.24,14023527,0
+PINS.US,D,20251219,000000,26.1,26.47,25.715,26.08,85828434,0
+PINS.US,D,20251222,000000,26.26,26.63,26.12,26.39,10104501,0
+PINS.US,D,20251223,000000,26.08,26.255,25.685,26.02,10250014,0
+PINS.US,D,20251224,000000,25.94,26.16,25.765,26.13,4391798,0
+PINS.US,D,20251226,000000,26.07,26.245,25.995,26.14,5425554,0
+PINS.US,D,20251229,000000,25.96,26.065,25.7,25.88,11424773,0
+PINS.US,D,20251230,000000,25.79,26.316,25.725,26.03,9801978,0
+PINS.US,D,20251231,000000,26.03,26.03,25.74,25.89,8775015,0
+PINS.US,D,20260102,000000,26.165,26.965,25.95,26.56,17788790,0
+PINS.US,D,20260105,000000,26.855,26.855,26.185,26.5,13512075,0
+PINS.US,D,20260106,000000,26.8928,27.21,26.7945,27.07,10032444,0
+PINS.US,D,20260107,000000,27.15,27.675,26.725,27.49,10923723,0
+PINS.US,D,20260108,000000,27.5,27.65,26.69,26.8,12547244,0
+PINS.US,D,20260109,000000,27.18,27.18,26.515,27.14,7961766,0
+PINS.US,D,20260112,000000,26.97,27.44,26.81,26.82,10264415,0
+PINS.US,D,20260113,000000,26.92,27.7351,26.84,27.57,14480505,0
+PINS.US,D,20260114,000000,27.445,27.445,26.88,27.07,10168330,0
+PINS.US,D,20260115,000000,27.32,27.35,26.755,26.79,8824147,0
+PINS.US,D,20260116,000000,26.82,26.88,25.86,25.91,10788990,0
+PINS.US,D,20260120,000000,25.49,25.865,25.25,25.39,12930561,0
+PINS.US,D,20260121,000000,25.63,25.81,24.86,24.99,14885514,0
+PINS.US,D,20260122,000000,25.43,25.69,25.23,25.65,11410041,0
+PINS.US,D,20260123,000000,25.69,26.39,25.61,25.91,9885178,0
+PINS.US,D,20260126,000000,25.9,26.13,25.73,25.9,12025158,0
+PINS.US,D,20260127,000000,24.985,25.03,23.2217,23.41,39073108,0
+PINS.US,D,20260128,000000,23.65,23.81,22.5,22.56,27534778,0
+PINS.US,D,20260129,000000,23,23.05,21.83,22.35,30886890,0
+PINS.US,D,20260130,000000,22.1,22.39,21.94,22.13,11708542,0
+PINS.US,D,20260202,000000,22.08,22.38,21.77,22,11172934,0
+PINS.US,D,20260203,000000,21.81,21.89,20.11,20.77,18215551,0
+PINS.US,D,20260204,000000,20.53,20.61,19.795,19.87,21325846,0
+PINS.US,D,20260205,000000,19.81,20.08,19.2,19.32,13362600,0
+PINS.US,D,20260206,000000,19.5,19.93,19.05,19.6,14091863,0
+PINS.US,D,20260209,000000,19.55,20.18,19.38,20.14,14773274,0
+PINS.US,D,20260210,000000,20.445,20.81,20.24,20.33,14186784,0
+PINS.US,D,20260211,000000,20.27,20.5,19.065,19.09,15032144,0
+PINS.US,D,20260212,000000,19.08,19.19,18.28,18.54,29634287,0
+PINS.US,D,20260213,000000,14.33,15.485,13.84,15.42,69086584,0
+PINS.US,D,20260217,000000,15.335,15.975,14.82,15.51,27393588,0
+PINS.US,D,20260218,000000,15.48,16.58,15.42,16.38,31919393,0
diff --git a/daily/us/nyse stocks/2/pjt.us.txt b/daily/us/nyse stocks/2/pjt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ecc9bd1bf6f81b92b940e0c49512cfc983efa6f7
--- /dev/null
+++ b/daily/us/nyse stocks/2/pjt.us.txt	
@@ -0,0 +1,2610 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PJT.US,D,20151002,000000,18.6317,19.3148,18.4486,18.5139,1686621.4820511,0
+PJT.US,D,20151005,000000,18.5237,20.5047,18.5237,19.2504,1048960.2316735,0
+PJT.US,D,20151006,000000,19.1217,20.2938,18.9287,19.6474,529897.83240693,0
+PJT.US,D,20151007,000000,19.4187,19.8325,19.0841,19.4474,1080617.0299038,0
+PJT.US,D,20151008,000000,19.2316,20.0613,18.8535,18.9099,1045274.3460085,0
+PJT.US,D,20151009,000000,18.9099,19.3801,18.8258,19.2415,570771.87007093,0
+PJT.US,D,20151012,000000,19.1118,19.5841,19.0573,19.4663,287955.65088415,0
+PJT.US,D,20151013,000000,19.185,19.6276,19.1395,19.1663,403932.26050802,0
+PJT.US,D,20151014,000000,19.1395,20.0355,19.0129,20.0176,311566.93546085,0
+PJT.US,D,20151015,000000,19.8612,20.2938,19.6474,20.2661,719291.14301918,0
+PJT.US,D,20151016,000000,20.1067,20.4037,19.8325,20.2563,374117.90005601,0
+PJT.US,D,20151019,000000,20.0979,20.4869,19.981,20.4394,261915.05553068,0
+PJT.US,D,20151020,000000,20.4681,20.6345,20.3948,20.5591,125944.35962186,0
+PJT.US,D,20151021,000000,20.5691,21.2066,20.5691,21.0423,165649.70183107,0
+PJT.US,D,20151022,000000,20.9887,21.1888,20.8483,21.1067,246958.37999156,0
+PJT.US,D,20151023,000000,21.2155,21.3542,20.8572,21.079,257251.38490436,0
+PJT.US,D,20151026,000000,21.079,21.079,20.2938,20.4869,272539.37600888,0
+PJT.US,D,20151027,000000,20.4305,20.4493,19.8325,19.9721,186028.63942829,0
+PJT.US,D,20151028,000000,19.8325,20.2938,19.6474,19.8058,316119.49415977,0
+PJT.US,D,20151029,000000,19.8058,20.0533,19.3722,19.6276,387562.4432738,0
+PJT.US,D,20151030,000000,19.5207,19.88,19.483,19.8325,331079.20002419,0
+PJT.US,D,20151102,000000,19.7415,19.989,19.5564,19.8236,226157.21707015,0
+PJT.US,D,20151103,000000,19.8236,20.1424,19.6197,19.8325,378454.29555067,0
+PJT.US,D,20151104,000000,19.8325,20.3018,19.8325,20.18,502320.86212978,0
+PJT.US,D,20151105,000000,20.1998,20.385,20.0453,20.285,169337.60771298,0
+PJT.US,D,20151106,000000,20.2473,20.3385,20.0533,20.1265,142555.5927711,0
+PJT.US,D,20151109,000000,20.2938,20.2938,19.8325,19.8899,178308.38068949,0
+PJT.US,D,20151110,000000,19.9266,19.9453,19.593,19.7315,263325.16690049,0
+PJT.US,D,20151111,000000,19.7315,19.7781,19.2672,19.6948,147329.36521643,0
+PJT.US,D,20151112,000000,19.8325,19.9356,19.3722,19.7225,185704.39462192,0
+PJT.US,D,20151113,000000,19.6375,19.8058,19.5019,19.7415,240234.0881658,0
+PJT.US,D,20151116,000000,19.6851,19.8899,19.4276,19.8325,234705.76472246,0
+PJT.US,D,20151117,000000,19.6948,20.3385,19.6098,20.1998,179202.32665099,0
+PJT.US,D,20151118,000000,20.2563,20.3097,19.8712,20.0266,225598.62710775,0
+PJT.US,D,20151119,000000,19.8513,20.0701,19.6028,19.9266,665847.31603871,0
+PJT.US,D,20151120,000000,20.0613,20.0613,19.6564,19.9453,305712.34699426,0
+PJT.US,D,20151123,000000,20.2661,20.5591,19.9989,20.2186,253784.69276886,0
+PJT.US,D,20151124,000000,19.9623,20.9601,19.9623,20.4117,288364.74479875,0
+PJT.US,D,20151125,000000,20.385,21.0987,20.3285,20.979,170204.28074686,0
+PJT.US,D,20151127,000000,20.979,21.4453,20.8017,21.4264,102445.19708101,0
+PJT.US,D,20151130,000000,21.3997,21.6769,21.0888,21.6205,112529.10954856,0
+PJT.US,D,20151201,000000,21.6017,21.9085,21.4453,21.7709,123475.65461627,0
+PJT.US,D,20151202,000000,21.6392,22.0461,21.6294,21.9541,113911.94799072,0
+PJT.US,D,20151203,000000,21.9353,22.1382,21.6017,21.7244,176814.4303199,0
+PJT.US,D,20151204,000000,21.8343,22.2214,21.7323,22.2015,183426.60010982,0
+PJT.US,D,20151207,000000,22.2015,22.2015,20.9887,20.9887,225059.22920555,0
+PJT.US,D,20151208,000000,20.8206,21.3452,20.3572,20.7364,282672.78378956,0
+PJT.US,D,20151209,000000,20.5691,20.9423,20.5047,20.7185,242185.61765466,0
+PJT.US,D,20151210,000000,20.5136,21.1788,20.5136,20.876,153289.00495985,0
+PJT.US,D,20151211,000000,20.876,21.2987,20.7008,21.1788,271567.65169816,0
+PJT.US,D,20151214,000000,21.079,22.1115,20.8206,21.4631,536792.83255753,0
+PJT.US,D,20151215,000000,21.6392,23.0589,21.6392,22.5728,310592.18082485,0
+PJT.US,D,20151216,000000,22.8867,23.7529,22.6283,23.2064,473530.75162689,0
+PJT.US,D,20151217,000000,23.5241,24.6529,23.4401,23.8746,505616.84594042,0
+PJT.US,D,20151218,000000,24.0579,26.2903,23.8093,25.221,1082786.7428139,0
+PJT.US,D,20151221,000000,25.0825,25.5022,23.6975,24.2786,267012.06267396,0
+PJT.US,D,20151222,000000,24.2984,24.7568,23.6688,24.343,209518.71099326,0
+PJT.US,D,20151223,000000,24.3508,24.4438,23.7529,24.0677,202180.27324141,0
+PJT.US,D,20151224,000000,24.0212,24.7963,23.8826,24.6815,39832.615871548,0
+PJT.US,D,20151228,000000,24.6529,25.6983,24.5251,25.6983,328794.33475307,0
+PJT.US,D,20151229,000000,25.6893,26.8238,25.6052,26.7714,223962.2514494,0
+PJT.US,D,20151230,000000,26.7517,26.7517,25.7913,26.0784,150796.05735192,0
+PJT.US,D,20151231,000000,26.022,26.2457,25.6477,26.0962,104180.56336562,0
+PJT.US,D,20160104,000000,25.6983,25.9903,25.2587,25.8824,159580.97037711,0
+PJT.US,D,20160105,000000,25.9576,25.9576,25.0458,25.23,105236.1266761,0
+PJT.US,D,20160106,000000,24.9062,24.925,22.8302,23.0688,340104.51885596,0
+PJT.US,D,20160107,000000,22.6094,23.2906,22.0461,22.1659,283843.49946119,0
+PJT.US,D,20160108,000000,22.3689,23.1776,22.3689,22.6283,166003.23978197,0
+PJT.US,D,20160111,000000,22.9292,22.9431,22.2559,22.6194,143405.09396165,0
+PJT.US,D,20160112,000000,22.8867,22.9748,21.7709,22.4353,283375.8192576,0
+PJT.US,D,20160113,000000,22.4065,22.6283,21.3997,22.2292,343908.58720744,0
+PJT.US,D,20160114,000000,22.1758,23.8746,21.6858,22.4995,283120.26182453,0
+PJT.US,D,20160115,000000,21.8442,22.4897,21.4818,22.3778,213075.30277912,0
+PJT.US,D,20160119,000000,21.6957,22.5916,21.4808,21.9085,164134.53918445,0
+PJT.US,D,20160120,000000,21.5828,22.3877,20.7839,22.2659,246119.98999376,0
+PJT.US,D,20160121,000000,22.3223,23.5241,22.0937,22.7312,152591.02003397,0
+PJT.US,D,20160122,000000,22.9668,24.7656,22.8767,23.5331,175897.25186448,0
+PJT.US,D,20160125,000000,23.8192,24.4438,22.8688,23.252,150041.5063539,0
+PJT.US,D,20160126,000000,23.3935,23.9093,23.0905,23.8994,110826.06673376,0
+PJT.US,D,20160127,000000,23.6509,24.5855,23.3677,23.9667,72950.030893219,0
+PJT.US,D,20160128,000000,24.0024,24.3043,23.4024,23.5509,83340.006215397,0
+PJT.US,D,20160129,000000,23.4866,24.5954,23.3935,23.8192,173395.21328067,0
+PJT.US,D,20160201,000000,23.8192,24.9052,23.6064,24.6172,167482.03852508,0
+PJT.US,D,20160202,000000,24.2984,24.5261,23.0589,23.1689,160935.52578319,0
+PJT.US,D,20160203,000000,23.2064,24.0122,23.2064,23.8192,148784.93146563,0
+PJT.US,D,20160204,000000,23.8648,24.1876,23.2806,23.336,230655.22991379,0
+PJT.US,D,20160205,000000,23.1776,23.2629,22.657,22.6956,75026.813827537,0
+PJT.US,D,20160208,000000,22.3501,22.5728,20.7552,21.0423,199309.54508025,0
+PJT.US,D,20160209,000000,20.7749,22.9124,20.7749,22.2392,292251.64204158,0
+PJT.US,D,20160210,000000,22.6006,23.05,21.9451,22.461,251920.03260507,0
+PJT.US,D,20160211,000000,21.5086,21.6205,20.8017,21.2621,139816.178706,0
+PJT.US,D,20160212,000000,21.2343,22.3313,21.2155,22.3313,101702.76738415,0
+PJT.US,D,20160216,000000,22.3976,22.8688,21.4997,22.4353,185876.1130552,0
+PJT.US,D,20160217,000000,22.3976,23.4213,22.0937,23.1876,265319.12094346,0
+PJT.US,D,20160218,000000,23.1689,24.6726,23.1689,24.5805,387833.15233333,0
+PJT.US,D,20160219,000000,24.5805,25.5576,23.7806,24.9914,221936.98404506,0
+PJT.US,D,20160222,000000,25.4042,25.9201,25.1627,25.8824,202523.71010797,0
+PJT.US,D,20160223,000000,25.6716,26.2803,24.6529,24.7656,182125.58045056,0
+PJT.US,D,20160224,000000,24.4717,25.5389,24.334,25.2399,87969.333155075,0
+PJT.US,D,20160225,000000,25.2764,26.0121,24.925,25.13,89570.355018351,0
+PJT.US,D,20160226,000000,25.3963,25.6429,24.9537,25.2587,92048.150999811,0
+PJT.US,D,20160229,000000,25.2764,25.6616,24.4994,25.6616,139531.32812843,0
+PJT.US,D,20160301,000000,25.6429,26.3803,25.5022,25.6716,173732.58949665,0
+PJT.US,D,20160302,000000,25.6983,26.316,25.6716,26.1616,94813.827884132,0
+PJT.US,D,20160303,000000,26.2724,26.2724,25.1666,25.1755,147085.92908453,0
+PJT.US,D,20160304,000000,24.925,25.0923,24.0766,24.1301,148132.40141914,0
+PJT.US,D,20160307,000000,23.3153,24.7389,23.2976,24.4064,215009.66042466,0
+PJT.US,D,20160308,000000,24.2884,25.2784,24.0292,25.0666,171122.46931071,0
+PJT.US,D,20160309,000000,25.4171,25.4745,23.8736,24.4064,181794.26488517,0
+PJT.US,D,20160310,000000,24.2786,25.2696,24.2697,25.2597,154843.5618353,0
+PJT.US,D,20160311,000000,25.0666,25.4606,24.4528,24.7953,236714.8703919,0
+PJT.US,D,20160314,000000,24.824,25.5239,24.7439,25.2419,181258.90741669,0
+PJT.US,D,20160315,000000,25.3616,25.4705,24.9746,25.1775,110011.9193383,0
+PJT.US,D,20160316,000000,25.028,25.4171,24.4726,24.4726,153499.10751351,0
+PJT.US,D,20160317,000000,24.4726,25.2874,24.4628,24.8993,123356.46182141,0
+PJT.US,D,20160318,000000,24.7389,24.8043,24.0677,24.4726,759972.24997284,0
+PJT.US,D,20160321,000000,24.4161,25.0191,24.4161,24.9746,141021.23806428,0
+PJT.US,D,20160322,000000,24.8894,25.1686,24.2509,24.824,201952.99884441,0
+PJT.US,D,20160323,000000,24.7389,25.0191,24.3984,24.5004,86690.535881317,0
+PJT.US,D,20160324,000000,24.2509,24.6359,24.0292,24.4628,79271.289454972,0
+PJT.US,D,20160328,000000,24.4448,24.4528,18.4466,21.868,2723679.6060813,0
+PJT.US,D,20160329,000000,21.7273,21.8214,20.5523,21.5036,773766.29070778,0
+PJT.US,D,20160330,000000,21.663,23.1569,21.5125,22.8005,390472.56566376,0
+PJT.US,D,20160331,000000,22.7827,22.9461,21.7373,22.2263,325907.44485702,0
+PJT.US,D,20160401,000000,22.0995,22.5322,21.5313,21.5313,379856.32605303,0
+PJT.US,D,20160404,000000,21.3839,22.1175,21.0274,21.9867,202041.88838634,0
+PJT.US,D,20160405,000000,21.7561,21.858,21.3581,21.6729,193298.38980684,0
+PJT.US,D,20160406,000000,21.4759,21.858,21.367,21.6254,176949.78484968,0
+PJT.US,D,20160407,000000,21.5502,21.6532,21.1641,21.2562,191639.79176299,0
+PJT.US,D,20160408,000000,21.3492,21.467,20.973,21.0274,163739.58678789,0
+PJT.US,D,20160411,000000,21.0274,21.3017,21.0195,21.0463,179974.04949236,0
+PJT.US,D,20160412,000000,21.0274,21.4016,20.982,21.2562,199807.52853678,0
+PJT.US,D,20160413,000000,21.4116,22.4026,21.2383,22.1719,203361.08999735,0
+PJT.US,D,20160414,000000,21.9967,22.1619,21.4304,21.766,169544.67994137,0
+PJT.US,D,20160415,000000,21.7194,22.3184,21.5779,21.9967,146429.35860433,0
+PJT.US,D,20160418,000000,21.8116,22.1669,21.6344,21.9224,129945.39911739,0
+PJT.US,D,20160419,000000,21.8867,22.3649,21.7472,22.2809,165830.51124024,0
+PJT.US,D,20160420,000000,22.1808,22.3372,21.9134,22.2075,149746.55469202,0
+PJT.US,D,20160421,000000,22.2263,22.355,21.9046,22.1719,106343.20551658,0
+PJT.US,D,20160422,000000,22.1254,22.3649,21.9967,22.1342,78625.830167506,0
+PJT.US,D,20160425,000000,22.0045,22.1254,21.4323,21.6254,250079.61504363,0
+PJT.US,D,20160426,000000,21.6532,22.1254,21.3839,21.6254,322360.95415547,0
+PJT.US,D,20160427,000000,21.3492,21.5779,20.6087,20.6661,321164.98577306,0
+PJT.US,D,20160428,000000,20.7028,21.4393,20.6562,20.8879,167005.2673456,0
+PJT.US,D,20160429,000000,20.8136,21.1828,20.2533,20.6275,223725.88607652,0
+PJT.US,D,20160502,000000,20.58,20.6275,20.2394,20.3968,231299.67909282,0
+PJT.US,D,20160503,000000,20.072,20.9917,20.072,20.7681,278762.65405282,0
+PJT.US,D,20160504,000000,20.6661,20.8562,20.5621,20.7028,142157.61004926,0
+PJT.US,D,20160505,000000,20.675,20.7769,20.0998,20.2394,219331.91440129,0
+PJT.US,D,20160506,000000,20.1087,20.3117,19.8909,20.09,216864.21950414,0
+PJT.US,D,20160509,000000,20.1919,21.6155,20.1869,21.3115,763794.50027608,0
+PJT.US,D,20160510,000000,21.3115,21.9402,21.0324,21.9134,240677.52576705,0
+PJT.US,D,20160511,000000,21.8303,22.2075,21.7848,22.0511,174147.74406183,0
+PJT.US,D,20160512,000000,22.0798,22.1075,21.4343,21.9501,158046.61567028,0
+PJT.US,D,20160513,000000,22.1808,22.1986,21.1254,21.2749,193004.44825339,0
+PJT.US,D,20160516,000000,21.9046,22.3936,21.8214,21.868,191913.53114782,0
+PJT.US,D,20160517,000000,21.868,22.5322,21.7096,22.4125,217511.69900847,0
+PJT.US,D,20160518,000000,22.3461,23.0104,22.2521,22.755,183969.02833731,0
+PJT.US,D,20160519,000000,22.6926,22.747,21.8492,21.9402,109396.76330376,0
+PJT.US,D,20160520,000000,22.1342,23.048,21.9402,22.9935,141215.17888305,0
+PJT.US,D,20160523,000000,22.9184,23.0945,22.6828,22.955,155900.13525422,0
+PJT.US,D,20160524,000000,22.9648,23.6678,22.8005,23.5144,148944.52859773,0
+PJT.US,D,20160525,000000,23.4954,23.8232,23.3253,23.7054,164674.94719508,0
+PJT.US,D,20160526,000000,23.5985,24.334,23.5985,24.1212,165709.29822851,0
+PJT.US,D,20160527,000000,24.232,24.232,23.8736,24.0579,206700.50847051,0
+PJT.US,D,20160531,000000,24.1588,24.3984,23.8816,23.9935,255007.9340789,0
+PJT.US,D,20160601,000000,23.9093,24.2597,23.8271,24.2153,99013.858740598,0
+PJT.US,D,20160602,000000,24.2053,24.8518,24.0944,24.6736,168112.34618608,0
+PJT.US,D,20160603,000000,24.6359,24.9082,22.9648,24.7578,269675.71860675,0
+PJT.US,D,20160606,000000,24.8428,25.5815,24.5538,25.3626,201312.59009909,0
+PJT.US,D,20160607,000000,25.4795,25.7953,25.1696,25.1696,201956.02916971,0
+PJT.US,D,20160608,000000,25.1983,25.1983,24.6449,24.6449,111935.16579108,0
+PJT.US,D,20160609,000000,24.4994,24.5915,23.8251,23.946,178165.9554007,0
+PJT.US,D,20160610,000000,23.6945,23.8985,23.4638,23.5767,90613.797027665,0
+PJT.US,D,20160613,000000,23.4262,23.6054,22.5204,22.7163,187183.19336503,0
+PJT.US,D,20160614,000000,22.7263,22.7263,21.7036,22.0085,241859.35263143,0
+PJT.US,D,20160615,000000,21.9907,22.8619,21.9907,22.6788,158027.42361009,0
+PJT.US,D,20160616,000000,22.5758,22.6599,22.2302,22.5758,95624.944954296,0
+PJT.US,D,20160617,000000,22.5204,22.5204,21.5255,21.9441,325042.79204,0
+PJT.US,D,20160620,000000,22.1302,23.0352,22.0401,22.8154,226659.2409604,0
+PJT.US,D,20160621,000000,22.761,23.248,22.6313,23.1479,248413.94624077,0
+PJT.US,D,20160622,000000,23.1639,23.1926,22.6223,22.9708,146065.71956914,0
+PJT.US,D,20160623,000000,23.1559,23.9835,23.0638,23.6212,206734.85215719,0
+PJT.US,D,20160624,000000,22.3986,23.6845,22.3887,23.0638,2150972.3682563,0
+PJT.US,D,20160627,000000,22.9608,22.9608,20.3691,20.4245,562480.90006855,0
+PJT.US,D,20160628,000000,20.6295,20.8621,20.3592,20.582,303223.43982005,0
+PJT.US,D,20160629,000000,20.8433,21.3442,20.8333,21.2502,180763.95428546,0
+PJT.US,D,20160630,000000,21.2403,21.4888,20.872,21.2957,124988.79704604,0
+PJT.US,D,20160701,000000,21.2957,21.6284,20.9274,21.1671,103940.15755902,0
+PJT.US,D,20160705,000000,21.0384,21.2403,20.6295,21.1136,200828.74816061,0
+PJT.US,D,20160706,000000,21.0571,21.5532,20.8156,21.4046,129611.0532267,0
+PJT.US,D,20160707,000000,21.4244,21.872,21.3245,21.8056,159461.77758224,0
+PJT.US,D,20160708,000000,22.0561,23.1926,22.0561,22.8243,164785.04901407,0
+PJT.US,D,20160711,000000,22.9798,23.7499,22.8243,23.5578,158204.19258552,0
+PJT.US,D,20160712,000000,23.6212,24.3597,23.6212,24.2499,165995.15891451,0
+PJT.US,D,20160713,000000,24.2687,24.4618,23.936,24.0836,147641.48872164,0
+PJT.US,D,20160714,000000,24.2687,24.6449,24.0479,24.4054,90389.552955963,0
+PJT.US,D,20160715,000000,24.6172,24.6736,24.333,24.4805,142493.97615681,0
+PJT.US,D,20160718,000000,24.5082,24.7389,24.2776,24.6539,111875.56939364,0
+PJT.US,D,20160719,000000,24.4717,24.6914,24.2043,24.241,105239.1570014,0
+PJT.US,D,20160720,000000,24.2222,24.4291,23.8251,24.0934,167272.94607985,0
+PJT.US,D,20160721,000000,24.0102,24.0479,23.5688,23.7599,164366.8641236,0
+PJT.US,D,20160722,000000,23.7312,23.9925,23.5578,23.7312,95592.621484501,0
+PJT.US,D,20160725,000000,23.6381,23.7034,23.248,23.4173,97004.753071163,0
+PJT.US,D,20160726,000000,23.3312,23.4827,23.1639,23.2956,209366.18462016,0
+PJT.US,D,20160727,000000,23.2381,23.7974,23.1926,23.7312,144584.90060916,0
+PJT.US,D,20160728,000000,23.7599,24.5082,23.7599,24.1766,144784.90207851,0
+PJT.US,D,20160729,000000,23.8251,24.038,23.1639,23.6381,126943.3568602,0
+PJT.US,D,20160801,000000,23.5578,23.8499,23.0638,23.1559,89319.848127441,0
+PJT.US,D,20160802,000000,23.0817,23.1282,21.8997,21.8997,99772.450172346,0
+PJT.US,D,20160803,000000,21.963,22.3788,21.7789,22.2857,57663.049897124,0
+PJT.US,D,20160804,000000,22.2569,22.6411,22.2402,22.2669,77239.961400053,0
+PJT.US,D,20160805,000000,22.454,22.5015,22.3699,22.454,75238.936598066,0
+PJT.US,D,20160808,000000,22.4451,22.6511,22.2759,22.6026,32643.67416749,0
+PJT.US,D,20160809,000000,23.0539,23.445,22.9896,23.0817,68320.70395354,0
+PJT.US,D,20160810,000000,23.0451,23.248,22.8431,22.9511,80114.72999493,0
+PJT.US,D,20160811,000000,23.0915,23.2856,22.8797,23.0352,72405.582448862,0
+PJT.US,D,20160812,000000,22.8797,23.1105,22.7708,22.9144,100633.06255564,0
+PJT.US,D,20160815,000000,22.8986,23.1926,22.8431,22.9608,64908.557673322,0
+PJT.US,D,20160816,000000,22.7975,23.0638,22.6361,22.8887,98508.804525054,0
+PJT.US,D,20160817,000000,22.8243,22.9194,22.5015,22.7075,58046.891100937,0
+PJT.US,D,20160818,000000,22.7797,22.9511,22.4817,22.9144,63195.413774196,0
+PJT.US,D,20160819,000000,22.751,22.8718,22.6886,22.852,73914.684444908,0
+PJT.US,D,20160822,000000,22.9144,23.1639,22.8154,23.1479,124748.39123944,0
+PJT.US,D,20160823,000000,23.0817,23.4262,22.8887,23.0065,84264.255429842,0
+PJT.US,D,20160824,000000,22.9243,23.1035,22.751,22.7975,70951.026308094,0
+PJT.US,D,20160825,000000,22.7708,22.9798,22.7342,22.9064,57941.839824105,0
+PJT.US,D,20160826,000000,22.9144,22.9421,22.6788,22.8887,44112.44529407,0
+PJT.US,D,20160829,000000,22.8619,22.9896,22.7263,22.8797,55818.591901956,0
+PJT.US,D,20160830,000000,22.8055,23.1192,22.5382,23.0065,96354.243241542,0
+PJT.US,D,20160831,000000,23.0451,23.1479,22.5946,22.8431,46161.95530075,0
+PJT.US,D,20160901,000000,22.8431,23.1282,22.6124,22.9331,71293.453066234,0
+PJT.US,D,20160902,000000,23.1105,23.2679,22.6688,23.1382,71132.845825691,0
+PJT.US,D,20160906,000000,23.0915,23.1936,22.5887,22.7263,46023.57044569,0
+PJT.US,D,20160907,000000,22.6778,22.9608,22.6401,22.8797,60698.425732545,0
+PJT.US,D,20160908,000000,22.7887,23.1936,22.7887,23.1936,65817.655261302,0
+PJT.US,D,20160909,000000,22.9331,23.1025,22.359,22.359,197931.75718025,0
+PJT.US,D,20160912,000000,22.2759,22.8797,22.2659,22.8797,82313.736049411,0
+PJT.US,D,20160913,000000,22.5936,22.7263,22.2472,22.6401,98874.463777107,0
+PJT.US,D,20160914,000000,22.5471,22.8619,22.3223,22.6778,87641.047914972,0
+PJT.US,D,20160915,000000,22.556,23.1005,22.4163,23.0915,111747.2856229,0
+PJT.US,D,20160916,000000,22.9608,23.6965,22.7887,23.6865,165026.4649291,0
+PJT.US,D,20160919,000000,23.6301,23.7152,23.2956,23.6143,77429.861785096,0
+PJT.US,D,20160920,000000,23.6588,23.6965,23.3233,23.4183,32984.080708767,0
+PJT.US,D,20160921,000000,23.4183,23.6588,23.2767,23.5499,83760.211322729,0
+PJT.US,D,20160922,000000,23.5688,24.2073,23.2767,24.1419,81299.587184597,0
+PJT.US,D,20160923,000000,23.8736,24.7241,23.8736,24.336,90747.131340568,0
+PJT.US,D,20160926,000000,24.2173,24.7429,23.7619,23.8271,110231.11286784,0
+PJT.US,D,20160927,000000,23.8736,24.3261,23.5975,24.0866,74616.709804515,0
+PJT.US,D,20160928,000000,24.0687,24.6489,23.9479,24.3627,101355.29008385,0
+PJT.US,D,20160929,000000,24.3181,24.8181,24.2904,24.6399,140338.40476486,0
+PJT.US,D,20160930,000000,24.8647,25.4725,24.6399,25.3003,164903.23170051,0
+PJT.US,D,20161003,000000,25.138,25.2993,24.827,24.931,55905.46122703,0
+PJT.US,D,20161004,000000,24.8745,25.0528,24.5399,24.7706,75765.203090663,0
+PJT.US,D,20161005,000000,24.7607,25.4855,24.6953,24.8181,115908.93235899,0
+PJT.US,D,20161006,000000,24.8557,25.0488,24.7043,24.8934,89935.004161973,0
+PJT.US,D,20161007,000000,24.7043,25.138,24.63,24.7796,54143.832123211,0
+PJT.US,D,20161010,000000,24.8181,25.0903,24.7142,24.9696,76133.89266801,0
+PJT.US,D,20161011,000000,24.9597,24.9597,24.4934,24.5211,76688.442196677,0
+PJT.US,D,20161012,000000,24.6042,24.6953,24.2241,24.4271,44234.668414232,0
+PJT.US,D,20161013,000000,24.2528,24.2528,23.6865,24.0024,72410.632991018,0
+PJT.US,D,20161014,000000,24.3181,24.6676,24.2617,24.4648,85023.856970021,0
+PJT.US,D,20161017,000000,24.3815,24.5578,23.9935,24.336,110866.47107099,0
+PJT.US,D,20161018,000000,24.6399,24.6399,24.3093,24.3261,60589.334021987,0
+PJT.US,D,20161019,000000,24.4648,24.6766,24.3181,24.4648,41119.494012755,0
+PJT.US,D,20161020,000000,24.4648,24.6924,24.234,24.5112,70496.477514104,0
+PJT.US,D,20161021,000000,24.2617,24.7241,24.2617,24.5855,44978.108219513,0
+PJT.US,D,20161024,000000,24.7043,25.0903,24.5409,25.0161,51289.265696955,0
+PJT.US,D,20161025,000000,24.9874,25.1745,24.733,25.1092,41613.437035557,0
+PJT.US,D,20161026,000000,24.9409,25.5122,24.7429,25.4675,80193.518452554,0
+PJT.US,D,20161027,000000,25.5122,25.5122,25.0528,25.3388,52583.214597179,0
+PJT.US,D,20161028,000000,25.4221,25.5219,25.2973,25.5032,53594.333136699,0
+PJT.US,D,20161031,000000,25.5873,25.7824,25.3765,25.5498,70436.88111667,0
+PJT.US,D,20161101,000000,25.0528,25.718,24.2994,25.5122,88852.167923846,0
+PJT.US,D,20161102,000000,25.1834,25.4675,24.6261,24.6676,70218.697695556,0
+PJT.US,D,20161103,000000,24.7796,25.3675,24.7796,25.0716,76726.82631706,0
+PJT.US,D,20161104,000000,25.0438,25.2201,24.9033,25.0438,60876.204816416,0
+PJT.US,D,20161107,000000,25.4675,25.8101,25.3101,25.6438,68944.950963954,0
+PJT.US,D,20161108,000000,25.4299,25.7636,24.9122,25.6062,74153.070034646,0
+PJT.US,D,20161109,000000,25.6249,26.712,25.4398,26.6,126617.09183695,0
+PJT.US,D,20161110,000000,26.8971,27.8525,26.5536,27.2495,311268.95347367,0
+PJT.US,D,20161111,000000,27.2773,27.9188,27.0416,27.4426,142397.00574742,0
+PJT.US,D,20161114,000000,27.6475,27.8346,27.3505,27.6287,204376.24897059,0
+PJT.US,D,20161115,000000,27.6207,27.8712,27.3872,27.6387,238906.80568735,0
+PJT.US,D,20161116,000000,27.8346,28.6078,27.6207,27.7981,173648.75049687,0
+PJT.US,D,20161117,000000,27.7782,28.0208,27.7614,27.8624,187455.92264142,0
+PJT.US,D,20161118,000000,27.8346,27.9276,27.593,27.8346,215632.89732664,0
+PJT.US,D,20161121,000000,27.6109,27.9089,27.1891,27.8525,73988.422360378,0
+PJT.US,D,20161122,000000,27.8802,28.0396,27.5733,27.8069,109188.68096695,0
+PJT.US,D,20161123,000000,27.8069,28.2614,27.4881,27.7881,62861.067883506,0
+PJT.US,D,20161125,000000,27.7614,28.2712,27.4049,28.085,84694.561621486,0
+PJT.US,D,20161128,000000,27.9832,28.095,27.4149,27.5733,86743.061519733,0
+PJT.US,D,20161129,000000,27.5545,28.196,27.4326,27.498,170267.91757802,0
+PJT.US,D,20161130,000000,27.8168,27.8168,27.2773,27.3229,205872.21955703,0
+PJT.US,D,20161201,000000,27.4149,27.8989,27.1278,27.297,266424.17956706,0
+PJT.US,D,20161202,000000,27.1941,27.4376,27.0387,27.0555,62125.708945673,0
+PJT.US,D,20161205,000000,27.4436,28.087,27.3782,27.8822,283214.20190862,0
+PJT.US,D,20161206,000000,28.1247,29.4067,27.8079,29.0444,441998.1967336,0
+PJT.US,D,20161207,000000,29.091,29.1661,28.6721,28.7909,234207.78126593,0
+PJT.US,D,20161208,000000,29.0633,29.1414,28.696,28.987,339366.12959284,0
+PJT.US,D,20161209,000000,29.0246,29.2582,28.9969,29.0633,292057.70122281,0
+PJT.US,D,20161212,000000,28.8652,29.0711,28.2454,28.2634,121183.71858613,0
+PJT.US,D,20161213,000000,28.4583,28.5326,27.5842,27.6119,147110.17168689,0
+PJT.US,D,20161214,000000,27.5743,27.8355,27.2693,27.3229,200638.84777556,0
+PJT.US,D,20161215,000000,27.3327,27.7148,26.8041,27.0466,242021.98008883,0
+PJT.US,D,20161216,000000,27.1843,27.6674,27.0367,27.594,286734.42979097,0
+PJT.US,D,20161219,000000,27.5743,28.7088,27.503,28.6435,114139.22238772,0
+PJT.US,D,20161220,000000,28.8197,28.9593,28.3603,28.7999,86290.532942606,0
+PJT.US,D,20161221,000000,28.7999,29.1573,28.6058,28.9414,58041.840558782,0
+PJT.US,D,20161222,000000,28.9493,28.9493,28.3188,28.4207,54399.389556276,0
+PJT.US,D,20161223,000000,28.2911,28.6336,28.2584,28.6236,41846.772083139,0
+PJT.US,D,20161227,000000,28.6158,28.8642,28.487,28.6236,49014.501510144,0
+PJT.US,D,20161228,000000,28.6721,29.3702,28.4207,29.3513,132597.94385743,0
+PJT.US,D,20161229,000000,29.6265,30.0671,29.185,29.3245,188092.290953,0
+PJT.US,D,20161230,000000,29.479,29.479,28.2069,28.6998,123397.87626708,0
+PJT.US,D,20170103,000000,29.1287,29.1287,28.4583,28.977,123464.54342353,0
+PJT.US,D,20170104,000000,28.977,29.7305,28.9127,29.6265,77037.939713834,0
+PJT.US,D,20170105,000000,29.7779,29.7779,29.3245,29.4067,83213.74266151,0
+PJT.US,D,20170106,000000,29.3879,29.4701,29.3879,29.4602,52883.216801213,0
+PJT.US,D,20170109,000000,29.4602,29.5077,29.0157,29.2127,79701.595646615,0
+PJT.US,D,20170110,000000,29.2582,29.5077,28.8286,29.2582,42513.443647657,0
+PJT.US,D,20170111,000000,29.3969,29.3969,28.7455,28.9226,78907.650419779,0
+PJT.US,D,20170112,000000,29.0444,29.2681,28.097,28.691,70611.629875249,0
+PJT.US,D,20170113,000000,28.7455,29.2681,28.7455,28.9316,49270.058943208,0
+PJT.US,D,20170117,000000,28.6435,28.6998,28.2257,28.2454,73780.340023574,0
+PJT.US,D,20170118,000000,28.3465,28.5415,27.9109,28.5227,87960.242179196,0
+PJT.US,D,20170119,000000,28.5227,28.9414,28.2534,28.8197,91096.628857725,0
+PJT.US,D,20170120,000000,28.691,29.1287,28.691,29.0633,64637.848613791,0
+PJT.US,D,20170123,000000,28.8197,29.1751,28.6435,28.9226,135464.63158486,0
+PJT.US,D,20170124,000000,29.1287,29.6097,28.9593,29.5364,52781.195849672,0
+PJT.US,D,20170125,000000,29.7305,30.0394,29.582,30.0017,60266.099324039,0
+PJT.US,D,20170126,000000,30.0671,30.2115,29.5641,29.9374,103470.45713857,0
+PJT.US,D,20170127,000000,29.8156,30.0107,29.4067,29.4602,53015.541005685,0
+PJT.US,D,20170130,000000,29.4166,29.8067,29.0444,29.5463,97314.856359507,0
+PJT.US,D,20170131,000000,29.5176,29.6879,29.1097,29.5077,54783.23076009,0
+PJT.US,D,20170201,000000,29.6008,30.177,29.479,29.8067,110820.00608316,0
+PJT.US,D,20170202,000000,29.9186,29.9473,29.3205,29.8334,93339.069574742,0
+PJT.US,D,20170203,000000,30.0394,30.1681,29.7978,30.1126,150107.16340192,0
+PJT.US,D,20170206,000000,30.177,30.177,29.9037,30.0858,81680.398063119,0
+PJT.US,D,20170207,000000,30.1215,30.1968,29.6097,29.8988,67113.624378389,0
+PJT.US,D,20170208,000000,29.6265,29.7879,28.9969,29.0998,213462.17430823,0
+PJT.US,D,20170209,000000,29.9473,31.5084,29.7641,30.9561,443446.69222378,0
+PJT.US,D,20170210,000000,30.764,33.245,30.764,33.1796,324003.39046441,0
+PJT.US,D,20170213,000000,33.3469,33.9508,33.1985,33.6519,171711.36252604,0
+PJT.US,D,20170214,000000,33.5429,34.6933,33.3469,34.4537,212487.41967222,0
+PJT.US,D,20170215,000000,34.5359,34.5359,33.846,34.0716,170209.33128902,0
+PJT.US,D,20170216,000000,34.0438,34.4835,33.7736,34.4627,84874.360922219,0
+PJT.US,D,20170217,000000,34.3339,34.4815,33.9697,34.4537,75921.769897482,0
+PJT.US,D,20170221,000000,34.5082,34.5824,34.0073,34.2776,75655.101271674,0
+PJT.US,D,20170222,000000,34.2488,34.5359,33.9795,34.427,63709.558965621,0
+PJT.US,D,20170223,000000,34.3438,34.5171,34.0815,34.4715,62541.873619282,0
+PJT.US,D,20170224,000000,34.4715,35.1229,34.4715,34.9824,72077.297208759,0
+PJT.US,D,20170227,000000,34.9061,35.0586,34.6052,34.7587,52464.02180231,0
+PJT.US,D,20170228,000000,34.7686,35.0685,34.3339,34.4003,113767.50248508,0
+PJT.US,D,20170301,000000,34.8784,36.0615,34.7398,35.7644,119976.63901098,0
+PJT.US,D,20170302,000000,35.5586,36.1179,35.317,35.7447,95119.890738752,0
+PJT.US,D,20170303,000000,35.6784,35.9872,35.4279,35.717,58591.339545294,0
+PJT.US,D,20170306,000000,35.5209,35.7824,35.3437,35.613,70039.908503252,0
+PJT.US,D,20170307,000000,35.5685,36.0536,35.4556,35.7259,62516.620908504,0
+PJT.US,D,20170308,000000,36.0912,36.0912,35.0181,35.2408,76501.572136926,0
+PJT.US,D,20170309,000000,35.1784,35.3071,34.3221,34.5903,181713.45621069,0
+PJT.US,D,20170310,000000,34.7953,35.5209,34.4607,35.3338,80111.699669637,0
+PJT.US,D,20170313,000000,35.317,35.9882,35.317,35.8388,104432.08036496,0
+PJT.US,D,20170314,000000,35.5952,35.5952,34.7577,35.0952,50339.763771732,0
+PJT.US,D,20170315,000000,35.2051,35.4843,35.1319,35.3437,86985.487543196,0
+PJT.US,D,20170316,000000,35.5308,35.8011,35.1418,35.7546,93992.609729657,0
+PJT.US,D,20170317,000000,36.0991,36.0991,34.8131,34.9051,523635.16013418,0
+PJT.US,D,20170320,000000,34.6833,35.0151,34.2379,34.3043,104215.9171607,0
+PJT.US,D,20170321,000000,34.7003,34.8003,33.4103,33.4548,134359.57296126,0
+PJT.US,D,20170322,000000,33.3826,33.3826,32.3867,32.5321,188613.50690346,0
+PJT.US,D,20170323,000000,32.7569,33.3637,32.4134,32.6836,143247.51704639,0
+PJT.US,D,20170324,000000,32.7202,33.4825,32.7202,32.9915,85796.589919804,0
+PJT.US,D,20170327,000000,32.5708,32.8707,32.1797,32.7746,85585.477257706,0
+PJT.US,D,20170328,000000,32.7292,33.5578,32.359,33.4103,212937.92803249,0
+PJT.US,D,20170329,000000,33.336,33.336,32.646,32.7469,101547.21068577,0
+PJT.US,D,20170330,000000,32.6738,32.9707,32.5708,32.6658,129409.03154048,0
+PJT.US,D,20170331,000000,32.6084,32.8223,32.4767,32.6559,112870.52619826,0
+PJT.US,D,20170403,000000,32.5985,32.8608,31.6323,31.9283,121030.18210461,0
+PJT.US,D,20170404,000000,31.7985,31.9233,31.2966,31.456,109865.45361579,0
+PJT.US,D,20170405,000000,31.6491,31.6868,30.5532,30.666,112066.47988712,0
+PJT.US,D,20170406,000000,30.5522,31.3253,30.5195,31.3066,133176.73598845,0
+PJT.US,D,20170407,000000,31.2026,31.5957,31.0194,31.2789,88043.071070545,0
+PJT.US,D,20170410,000000,31.2699,31.5917,30.9135,30.9957,112898.80923434,0
+PJT.US,D,20170411,000000,30.86,31.1273,30.6096,31.0333,139332.3367675,0
+PJT.US,D,20170412,000000,30.8867,31.0432,30.4858,30.7393,108401.80649914,0
+PJT.US,D,20170413,000000,30.6561,30.7036,30.3462,30.3651,141135.38031699,0
+PJT.US,D,20170417,000000,30.571,31.3253,30.3967,31.2966,92710.782130605,0
+PJT.US,D,20170418,000000,30.9957,31.3164,30.666,31.2214,248495.76502368,0
+PJT.US,D,20170419,000000,31.6411,31.957,31.3253,31.6868,173416.42555772,0
+PJT.US,D,20170420,000000,31.8352,32.5154,31.7461,32.0035,134321.18884087,0
+PJT.US,D,20170421,000000,31.9668,32.3025,31.7985,31.9381,111167.48338346,0
+PJT.US,D,20170424,000000,32.3767,32.5154,32.255,32.358,117329.1448131,0
+PJT.US,D,20170425,000000,32.7103,32.9717,32.5421,32.6272,102269.438214,0
+PJT.US,D,20170426,000000,32.5321,33.0826,32.5321,32.7469,130578.73710368,0
+PJT.US,D,20170427,000000,32.8896,33.0826,32.2836,32.5054,153670.82594681,0
+PJT.US,D,20170428,000000,32.4223,32.4311,32.0817,32.255,117592.78311361,0
+PJT.US,D,20170501,000000,32.4867,32.5232,32.2738,32.2936,117855.41130569,0
+PJT.US,D,20170502,000000,32.2936,34.719,32.2936,34.7003,202331.78950607,0
+PJT.US,D,20170503,000000,34.5152,34.5814,33.6202,34.0508,103832.0759569,0
+PJT.US,D,20170504,000000,34.1538,34.23,33.4191,33.9874,126189.81597061,0
+PJT.US,D,20170505,000000,33.9964,33.9964,33.4281,33.7063,77617.741953279,0
+PJT.US,D,20170508,000000,33.5657,34.5903,33.2895,34.4518,219792.52384586,0
+PJT.US,D,20170509,000000,34.5716,35.8011,34.5716,35.2596,162844.63071795,0
+PJT.US,D,20170510,000000,35.2972,35.613,35.2051,35.3615,84268.295863566,0
+PJT.US,D,20170511,000000,35.8288,37.3841,35.5486,37.0208,344735.86601251,0
+PJT.US,D,20170512,000000,37.095,37.8861,37.0208,37.4752,282176.82054989,0
+PJT.US,D,20170515,000000,37.6059,38.1474,37.5772,38.1257,141351.54352125,0
+PJT.US,D,20170516,000000,38.2761,38.5483,37.8861,38.2474,107247.2525624,0
+PJT.US,D,20170517,000000,37.8197,37.9316,36.1833,36.6644,254829.14488661,0
+PJT.US,D,20170518,000000,36.7585,37.2148,36.2387,36.312,134983.81997166,0
+PJT.US,D,20170519,000000,36.4495,36.7109,35.9437,35.9615,132371.67956887,0
+PJT.US,D,20170522,000000,36.1279,36.6832,35.5685,35.8675,94402.713752679,0
+PJT.US,D,20170523,000000,36.0159,36.0159,35.2596,35.9051,107898.77250045,0
+PJT.US,D,20170524,000000,35.9437,35.9695,35.3705,35.6595,68032.82305068,0
+PJT.US,D,20170525,000000,35.8476,35.9525,35.2408,35.8388,88501.66029826,0
+PJT.US,D,20170526,000000,35.8011,36.302,35.4655,36.2852,63621.679532116,0
+PJT.US,D,20170530,000000,36.1743,36.1853,35.5121,35.9149,127346.3901242,0
+PJT.US,D,20170531,000000,35.9437,35.9972,35.325,35.9882,133185.82696433,0
+PJT.US,D,20170601,000000,36.0713,37.0208,35.8575,37.0208,71576.283426938,0
+PJT.US,D,20170602,000000,37.0208,37.5871,36.5565,37.0593,76325.813269917,0
+PJT.US,D,20170605,000000,37.095,37.1683,36.302,36.3287,110493.74105993,0
+PJT.US,D,20170606,000000,36.0912,36.3189,35.5576,36.0991,75566.211729739,0
+PJT.US,D,20170607,000000,36.0991,36.5515,36.0069,36.1179,49539.757894309,0
+PJT.US,D,20170608,000000,36.1279,36.6644,35.9695,36.3941,55219.59760232,0
+PJT.US,D,20170609,000000,36.5614,37.2247,36.4357,36.8258,73407.610012502,0
+PJT.US,D,20170612,000000,36.7683,37.1693,36.3763,36.5515,59473.164205635,0
+PJT.US,D,20170613,000000,36.6832,37.3178,36.6644,37.2721,72011.640160738,0
+PJT.US,D,20170614,000000,37.2634,37.4218,36.8168,37.2435,60052.96644508,0
+PJT.US,D,20170615,000000,36.807,37.1693,36.4218,36.7208,72901.545688526,0
+PJT.US,D,20170616,000000,36.3476,36.5624,35.8852,36.1377,188239.76678395,0
+PJT.US,D,20170619,000000,36.2387,36.702,36.1279,36.5614,116155.39881617,0
+PJT.US,D,20170620,000000,36.5238,36.5238,35.9338,36.0912,62528.742209678,0
+PJT.US,D,20170621,000000,36.0713,36.1179,35.5763,35.8278,84546.075682117,0
+PJT.US,D,20170622,000000,35.8101,36.5238,35.5942,36.2931,67974.236761677,0
+PJT.US,D,20170623,000000,36.3189,37.2534,35.9328,37.1693,162209.2725148,0
+PJT.US,D,20170626,000000,37.2247,37.5791,36.9287,37.2435,94889.586016463,0
+PJT.US,D,20170627,000000,37.2634,37.6178,36.3941,36.9287,87424.884710718,0
+PJT.US,D,20170628,000000,36.6456,37.8949,36.4406,37.7277,114689.73148266,0
+PJT.US,D,20170629,000000,38.1087,38.1087,36.7782,37.4395,83023.842276465,0
+PJT.US,D,20170630,000000,37.4584,38.1919,36.9159,37.4772,131123.18554804,0
+PJT.US,D,20170703,000000,37.3663,37.3752,37.1614,37.2534,66343.921753899,0
+PJT.US,D,20170705,000000,37.1791,37.4218,36.8912,37.3752,100607.80984486,0
+PJT.US,D,20170706,000000,37.096,37.8415,37.0218,37.8217,77897.541988691,0
+PJT.US,D,20170707,000000,37.9236,38.8364,37.301,38.3552,112909.92042709,0
+PJT.US,D,20170710,000000,38.08,38.6701,38.08,38.3929,69218.690348777,0
+PJT.US,D,20170711,000000,38.3652,39.3126,38.3652,39.2859,151937.47987906,0
+PJT.US,D,20170712,000000,39.5096,39.6621,39.0611,39.1344,195596.38648757,0
+PJT.US,D,20170713,000000,39.0889,39.8799,38.9562,39.6671,99887.60253349,0
+PJT.US,D,20170714,000000,39.6214,39.9274,39.575,39.6928,84632.94500719,0
+PJT.US,D,20170717,000000,39.7403,40.4511,39.271,40.359,105649.26102441,0
+PJT.US,D,20170718,000000,40.2917,41.046,40.1432,40.8659,151983.94486688,0
+PJT.US,D,20170719,000000,41.1778,41.8203,40.6264,41.6252,133120.16991631,0
+PJT.US,D,20170720,000000,41.6629,41.9034,41.2788,41.839,106043.20331254,0
+PJT.US,D,20170721,000000,42.0411,42.2855,41.4282,41.5025,153909.21153654,0
+PJT.US,D,20170724,000000,41.55,41.55,40.8579,41.0183,167753.75769304,0
+PJT.US,D,20170725,000000,41.2609,42.0331,41.0372,41.6906,133421.18222878,0
+PJT.US,D,20170726,000000,41.7173,42.0232,41.3817,41.4282,93291.594478481,0
+PJT.US,D,20170727,000000,41.5025,41.7886,40.6898,40.9046,75794.496235164,0
+PJT.US,D,20170728,000000,40.8105,40.9046,40.5986,40.6985,54217.57003868,0
+PJT.US,D,20170731,000000,40.8105,41.0183,40.3907,40.4224,73095.486507296,0
+PJT.US,D,20170801,000000,40.5441,40.7362,39.8987,40.3303,165993.13869765,0
+PJT.US,D,20170802,000000,39.2295,39.2295,36.0249,38.5236,333476.18733116,0
+PJT.US,D,20170803,000000,38.3929,38.3929,37.1237,37.3465,116754.39311581,0
+PJT.US,D,20170804,000000,37.3465,37.4306,37.0416,37.1891,97517.888154157,0
+PJT.US,D,20170807,000000,37.3564,37.6732,37.193,37.5613,74919.742333842,0
+PJT.US,D,20170808,000000,37.3663,37.9148,37.3178,37.9049,99245.173571317,0
+PJT.US,D,20170809,000000,37.5613,38.1276,37.5613,37.8217,107180.58540596,0
+PJT.US,D,20170810,000000,37.5425,38.0702,36.7406,36.7782,152507.18103419,0
+PJT.US,D,20170811,000000,36.2931,36.9099,35.2309,35.5576,323347.83009263,0
+PJT.US,D,20170814,000000,35.612,35.9882,35.4546,35.7911,139648.50070644,0
+PJT.US,D,20170815,000000,35.9041,36.1377,35.5398,36.0713,100860.33695263,0
+PJT.US,D,20170816,000000,36.1377,36.5802,35.9972,36.1743,67358.070618713,0
+PJT.US,D,20170817,000000,36.219,36.219,35.3061,35.324,73322.760904291,0
+PJT.US,D,20170818,000000,34.9418,35.5763,34.625,35.1199,98335.065874907,0
+PJT.US,D,20170821,000000,35.0844,35.9972,34.5973,35.4645,87677.411818491,0
+PJT.US,D,20170822,000000,35.6873,35.9427,35.5298,35.8565,38044.723948521,0
+PJT.US,D,20170823,000000,35.6873,35.8466,35.1199,35.2773,70712.640718357,0
+PJT.US,D,20170824,000000,35.418,35.5576,34.8764,34.8764,69858.088985656,0
+PJT.US,D,20170825,000000,35.0556,35.2963,34.712,35.0556,53074.127294688,0
+PJT.US,D,20170828,000000,35.2032,35.5763,34.829,35.5121,69122.730047824,0
+PJT.US,D,20170829,000000,35.5021,35.716,35.316,35.5298,64874.213986665,0
+PJT.US,D,20170830,000000,35.5942,35.7624,35.5199,35.7061,38674.021501088,0
+PJT.US,D,20170831,000000,35.8754,36.4218,35.8466,36.0249,67172.210667392,0
+PJT.US,D,20170901,000000,36.0625,36.0625,35.4457,35.9792,107103.81716519,0
+PJT.US,D,20170905,000000,36.0625,36.2664,35.1399,35.2309,105220.97504964,0
+PJT.US,D,20170906,000000,35.3061,35.4833,34.3379,34.3468,75556.110645427,0
+PJT.US,D,20170907,000000,34.2914,34.2914,33.534,33.6052,68923.7386869,0
+PJT.US,D,20170908,000000,33.5518,33.7003,33.0954,33.534,48761.974402371,0
+PJT.US,D,20170911,000000,33.8113,34.4488,33.5955,34.2339,78907.650419779,0
+PJT.US,D,20170912,000000,34.3003,34.8854,34.1964,34.8665,75441.968392715,0
+PJT.US,D,20170913,000000,34.9318,35.6882,34.7646,35.4734,95472.418581201,0
+PJT.US,D,20170914,000000,35.4645,35.4645,34.8022,34.9982,40477.065050582,0
+PJT.US,D,20170915,000000,34.9982,35.0844,34.6804,34.8854,101567.41285439,0
+PJT.US,D,20170918,000000,35.2685,36.1386,34.8665,34.9131,114418.0123147,0
+PJT.US,D,20170919,000000,34.8567,34.9318,34.3101,34.6626,72736.898014259,0
+PJT.US,D,20170920,000000,34.6626,34.8665,34.4587,34.819,48838.742643134,0
+PJT.US,D,20170921,000000,34.8467,34.9893,34.6973,34.9318,36997.241505483,0
+PJT.US,D,20170922,000000,34.9418,35.0081,34.3003,34.4934,90299.653305597,0
+PJT.US,D,20170925,000000,34.3568,34.4577,33.5865,33.6152,79267.249021247,0
+PJT.US,D,20170926,000000,33.8113,34.1211,33.2073,33.8013,130603.98981447,0
+PJT.US,D,20170927,000000,34.1211,34.4577,33.1509,34.431,314379.077333,0
+PJT.US,D,20170928,000000,34.431,35.3655,34.3141,35.3427,71841.941944315,0
+PJT.US,D,20170929,000000,35.3061,35.7546,35.1764,35.7447,108537.1610289,0
+PJT.US,D,20171002,000000,35.8675,36.1931,35.6694,36.1386,93721.900670126,0
+PJT.US,D,20171003,000000,36.1753,36.6297,36.0358,36.4615,67102.513185647,0
+PJT.US,D,20171004,000000,36.5723,36.5723,35.2873,35.324,85376.384812472,0
+PJT.US,D,20171005,000000,35.3605,35.8288,35.1032,35.418,104339.1503893,0
+PJT.US,D,20171006,000000,35.2873,35.418,34.8567,34.8934,78746.033070805,0
+PJT.US,D,20171009,000000,34.6706,34.7547,34.3191,34.328,69444.954637341,0
+PJT.US,D,20171010,000000,34.4032,34.624,34.1964,34.5686,74255.090986185,0
+PJT.US,D,20171011,000000,34.5409,34.9318,34.5409,34.6626,66682.308078315,0
+PJT.US,D,20171012,000000,34.5873,34.7072,34.2439,34.2914,42681.121647218,0
+PJT.US,D,20171013,000000,34.3191,34.8754,34.0696,34.3666,82075.350459674,0
+PJT.US,D,20171016,000000,34.4131,34.6706,34.1775,34.3855,72217.702280681,0
+PJT.US,D,20171017,000000,34.3855,34.3855,34.0656,34.1409,57479.210162666,0
+PJT.US,D,20171018,000000,34.2914,34.5122,34.1468,34.2062,47428.631273335,0
+PJT.US,D,20171019,000000,33.9637,34.7447,33.9637,34.6893,85013.75588571,0
+PJT.US,D,20171020,000000,35.0368,35.7921,34.9605,35.6497,62657.025980427,0
+PJT.US,D,20171023,000000,35.6784,35.8388,35.213,35.4734,55890.309600563,0
+PJT.US,D,20171024,000000,35.5576,35.8575,35.3557,35.5021,56459.000647266,0
+PJT.US,D,20171025,000000,35.4645,36.1289,35.3695,36.0358,66689.378837331,0
+PJT.US,D,20171026,000000,36.1576,36.7426,36.0723,36.6941,107591.6995374,0
+PJT.US,D,20171027,000000,36.704,37.792,36.5208,37.7217,124049.39620514,0
+PJT.US,D,20171030,000000,37.4613,37.4613,35.6784,36.4238,135630.28936756,0
+PJT.US,D,20171031,000000,36.4991,37.0515,35.0942,36.0169,197525.69359095,0
+PJT.US,D,20171101,000000,36.3496,36.3496,35.213,35.2487,146426.32827903,0
+PJT.US,D,20171102,000000,35.2219,37.8732,35.1299,37.1544,108494.7364748,0
+PJT.US,D,20171103,000000,37.201,37.201,35.5863,35.6407,48489.245125977,0
+PJT.US,D,20171106,000000,35.5021,35.8675,35.4457,35.5199,49796.325435806,0
+PJT.US,D,20171107,000000,35.4546,35.6407,35.0269,35.2586,114909.93512064,0
+PJT.US,D,20171108,000000,35.1032,35.8476,35.0537,35.3061,104268.44279912,0
+PJT.US,D,20171109,000000,35.0844,35.6497,35.0181,35.4546,89746.11388536,0
+PJT.US,D,20171110,000000,35.4546,35.9051,35.2586,35.621,126628.2030297,0
+PJT.US,D,20171113,000000,35.4546,36.1289,34.9982,35.9615,82279.392362753,0
+PJT.US,D,20171114,000000,35.7357,36.6664,35.6041,36.6564,95614.843869985,0
+PJT.US,D,20171115,000000,36.2297,36.6664,36.0012,36.4149,64957.042878014,0
+PJT.US,D,20171116,000000,36.601,37.2941,36.601,36.996,51661.995708026,0
+PJT.US,D,20171117,000000,36.7515,37.2187,36.4228,37.1366,46624.584962187,0
+PJT.US,D,20171120,000000,37.2664,38.2642,37.1297,38.2543,78938.963781144,0
+PJT.US,D,20171121,000000,38.3879,39.0928,38.2543,38.6661,110539.19593932,0
+PJT.US,D,20171122,000000,38.6661,39.1028,38.4722,38.7771,86567.302652726,0
+PJT.US,D,20171124,000000,38.8592,39.0562,38.3929,38.9987,32417.409878926,0
+PJT.US,D,20171127,000000,39.1493,39.4927,38.9612,39.1591,80232.912681368,0
+PJT.US,D,20171128,000000,38.9512,39.37,38.1267,39.2442,86216.795027137,0
+PJT.US,D,20171129,000000,39.3275,39.8115,38.9235,39.2442,79531.897430193,0
+PJT.US,D,20171130,000000,39.4026,40.7342,38.97,39.6808,168226.48843878,0
+PJT.US,D,20171201,000000,39.9611,40.4046,39.0741,40.1502,119420.06926545,0
+PJT.US,D,20171204,000000,41.1569,42.5756,41.063,41.4451,158608.23595796,0
+PJT.US,D,20171205,000000,41.6619,41.8936,40.964,41.0065,64249.966976252,0
+PJT.US,D,20171206,000000,41.0164,41.0995,40.2709,40.3363,87399.631999941,0
+PJT.US,D,20171207,000000,40.3363,40.9016,40.3363,40.7521,247489.69702631,0
+PJT.US,D,20171208,000000,41.1184,41.1184,40.6421,40.7619,43361.934729771,0
+PJT.US,D,20171211,000000,40.8075,40.8402,40.466,40.7234,44825.581846418,0
+PJT.US,D,20171212,000000,40.8263,41.7728,40.7659,41.3153,98679.512849908,0
+PJT.US,D,20171213,000000,41.353,42.0241,41.3243,41.4184,75406.614597626,0
+PJT.US,D,20171214,000000,41.4648,42.0341,41.1282,41.1946,86123.865051476,0
+PJT.US,D,20171215,000000,41.6163,42.827,41.4688,42.2103,187708.44974919,0
+PJT.US,D,20171218,000000,42.5578,43.1271,41.8846,42.3044,72575.280665286,0
+PJT.US,D,20171219,000000,42.5123,42.8647,42.0421,42.1718,90594.604967475,0
+PJT.US,D,20171220,000000,42.3509,42.3876,41.3629,41.8015,114297.8094114,0
+PJT.US,D,20171221,000000,41.838,42.7647,41.838,42.4261,117554.39899323,0
+PJT.US,D,20171222,000000,42.6409,43.0795,41.9589,42.3142,227078.43595931,0
+PJT.US,D,20171226,000000,42.3142,42.6796,42.1251,42.5489,75856.112849461,0
+PJT.US,D,20171227,000000,42.5865,43.0102,42.2579,42.445,118467.53701494,0
+PJT.US,D,20171228,000000,42.5202,42.5202,42.239,42.4835,98304.762621974,0
+PJT.US,D,20171229,000000,42.5489,43.2548,42.5489,42.5944,166701.22470785,0
+PJT.US,D,20180102,000000,42.7172,42.8231,41.847,42.2192,107732.10460932,0
+PJT.US,D,20180103,000000,42.3232,42.6796,41.949,42.0618,188143.80648299,0
+PJT.US,D,20180104,000000,42.0064,43.4706,41.1857,42.9498,299620.38304636,0
+PJT.US,D,20180105,000000,43.1369,44.322,43.0508,43.8379,208626.78524861,0
+PJT.US,D,20180108,000000,44.7368,45.0486,43.9101,44.7457,162458.76929728,0
+PJT.US,D,20180109,000000,44.8378,46.1247,44.7169,45.6317,233667.37325529,0
+PJT.US,D,20180110,000000,45.8842,45.8921,44.6605,44.7991,194175.16392502,0
+PJT.US,D,20180111,000000,45.0119,45.1813,44.7081,44.8566,110974.55267313,0
+PJT.US,D,20180112,000000,45.1249,45.7713,44.8566,45.6406,142844.4837824,0
+PJT.US,D,20180116,000000,45.7713,46.0515,44.5853,44.6794,127911.04073718,0
+PJT.US,D,20180117,000000,44.7646,45.6129,44.7646,45.3674,87987.515106835,0
+PJT.US,D,20180118,000000,45.3774,45.7436,44.6794,44.9862,64423.7056264,0
+PJT.US,D,20180119,000000,44.9942,45.7713,44.9942,45.5179,163969.89151018,0
+PJT.US,D,20180122,000000,45.1536,45.9763,45.1536,45.7357,61230.752875729,0
+PJT.US,D,20180123,000000,45.5377,46.0515,45.3011,45.799,88995.603321061,0
+PJT.US,D,20180124,000000,46.0326,46.4138,45.905,46.097,95483.529773944,0
+PJT.US,D,20180125,000000,46.2644,46.7237,46.1901,46.5455,112433.14924761,0
+PJT.US,D,20180126,000000,46.705,47.0305,46.4336,46.6109,71047.996717479,0
+PJT.US,D,20180129,000000,46.7801,46.799,45.6604,45.6971,70294.455827888,0
+PJT.US,D,20180130,000000,45.3871,45.6604,44.8466,44.8843,82883.437204545,0
+PJT.US,D,20180131,000000,44.912,45.0724,44.1626,44.2279,94611.806197914,0
+PJT.US,D,20180201,000000,44.1269,44.9862,43.5933,44.9862,99670.429220805,0
+PJT.US,D,20180202,000000,44.6605,44.8378,43.0063,43.0895,73818.724143956,0
+PJT.US,D,20180205,000000,42.9677,43.5409,41.1946,41.2876,146811.17959128,0
+PJT.US,D,20180206,000000,40.364,42.9211,40.1759,42.0341,141550.53488217,0
+PJT.US,D,20180207,000000,42.3232,45.1713,40.355,44.6041,210072.25041349,0
+PJT.US,D,20180208,000000,44.9675,45.1199,43.528,43.5844,141523.26195453,0
+PJT.US,D,20180209,000000,43.9665,44.4427,41.6619,42.845,219596.56281024,0
+PJT.US,D,20180212,000000,43.1369,44.9675,42.7083,44.6892,171441.66357495,0
+PJT.US,D,20180213,000000,44.5388,44.7407,43.7151,44.4903,153199.10530948,0
+PJT.US,D,20180214,000000,44.0616,45.209,43.929,45.0586,102788.63394757,0
+PJT.US,D,20180215,000000,45.5466,45.6783,44.5665,45.6129,148137.4519613,0
+PJT.US,D,20180216,000000,45.2823,46.0228,45.0773,45.2546,132874.71356755,0
+PJT.US,D,20180220,000000,45.2546,45.7436,45.2546,45.2546,107442.2034896,0
+PJT.US,D,20180221,000000,45.1713,45.4892,44.5288,44.8566,159120.36093253,0
+PJT.US,D,20180222,000000,45.0387,45.3871,44.519,44.614,140094.96863297,0
+PJT.US,D,20180223,000000,44.7169,44.9774,44.4338,44.9487,61971.162355717,0
+PJT.US,D,20180226,000000,44.8843,45.7713,44.716,45.2911,133565.62773441,0
+PJT.US,D,20180227,000000,45.4436,45.8455,45.0486,45.0873,133841.3873361,0
+PJT.US,D,20180228,000000,45.1536,45.4525,44.5478,44.6605,121724.12659677,0
+PJT.US,D,20180301,000000,44.6507,45.0586,43.6597,44.9774,152352.63444423,0
+PJT.US,D,20180302,000000,44.9774,45.3961,44.5388,44.9298,127190.83342581,0
+PJT.US,D,20180305,000000,44.7269,45.1249,44.1536,44.7556,133426.23277093,0
+PJT.US,D,20180306,000000,44.8843,45.2277,44.2646,44.9862,111674.55781587,0
+PJT.US,D,20180307,000000,44.8645,45.3497,44.8466,45.0674,124526.1673846,0
+PJT.US,D,20180308,000000,45.2833,45.5099,44.6605,45.4446,66029.778031831,0
+PJT.US,D,20180309,000000,45.6882,46.7544,45.5655,46.4545,142512.15810857,0
+PJT.US,D,20180312,000000,46.5188,46.7356,45.8377,46.4258,276353.54544467,0
+PJT.US,D,20180313,000000,46.4356,46.7395,45.8931,46.0238,96765.357372995,0
+PJT.US,D,20180314,000000,46.0336,46.4633,45.8752,46.1367,82353.130278222,0
+PJT.US,D,20180315,000000,46.1455,46.589,45.9584,46.0713,102634.08735762,0
+PJT.US,D,20180316,000000,46.0713,46.7544,46.0713,46.6129,192337.77668888,0
+PJT.US,D,20180319,000000,46.593,46.697,45.708,46.2861,142404.07650644,0
+PJT.US,D,20180320,000000,46.2861,46.7544,46.0733,46.3692,115247.31133662,0
+PJT.US,D,20180321,000000,46.4999,46.7544,45.8852,46.6129,237147.19680039,0
+PJT.US,D,20180322,000000,46.0891,46.7069,45.8178,45.8277,167372.94681452,0
+PJT.US,D,20180323,000000,45.7446,46.2208,44.5576,44.5755,216338.96311997,0
+PJT.US,D,20180326,000000,45.2555,46.5188,45.1952,46.1554,102067.41652779,0
+PJT.US,D,20180327,000000,46.3317,46.5188,45.5565,45.7723,197728.72538559,0
+PJT.US,D,20180328,000000,45.7446,46.1367,45.5704,45.7545,120304.92425108,0
+PJT.US,D,20180329,000000,45.9674,47.0335,45.8852,46.8454,257888.76332437,0
+PJT.US,D,20180402,000000,46.7544,46.9028,45.8852,46.2861,274905.04995449,0
+PJT.US,D,20180403,000000,46.5553,47.7344,46.5553,47.5483,317548.79758976,0
+PJT.US,D,20180404,000000,47.0048,49.7629,47.0048,49.4917,335980.24613183,0
+PJT.US,D,20180405,000000,49.8303,50.4916,49.4452,50.2619,151498.08271154,0
+PJT.US,D,20180406,000000,50.1381,50.5015,49.4274,49.6065,226666.31171942,0
+PJT.US,D,20180409,000000,50.064,50.952,49.5778,49.6065,186726.62435418,0
+PJT.US,D,20180410,000000,50.1194,50.7649,49.8016,50.0084,154006.18194592,0
+PJT.US,D,20180411,000000,49.7629,50.354,49.1185,50.3075,206275.25282103,0
+PJT.US,D,20180412,000000,49.4829,50.3827,49.1185,49.8016,207217.68398724,0
+PJT.US,D,20180413,000000,49.9413,50.3213,49.6987,49.857,161127.4463851,0
+PJT.US,D,20180416,000000,50.4272,50.9341,50.2421,50.3916,142820.24118005,0
+PJT.US,D,20180417,000000,50.6708,50.9153,50.3857,50.6708,90111.773137415,0
+PJT.US,D,20180418,000000,50.8777,51.5509,50.4559,50.8678,234776.47231263,0
+PJT.US,D,20180419,000000,50.7559,51.2776,50.6421,50.8678,184064.98863826,0
+PJT.US,D,20180420,000000,50.8035,51.3539,50.8035,50.9064,85568.305414378,0
+PJT.US,D,20180423,000000,50.8035,51.4183,50.645,50.9797,102323.98406928,0
+PJT.US,D,20180424,000000,51.2035,51.9538,50.7846,51.0737,147275.82946959,0
+PJT.US,D,20180425,000000,51.148,51.2352,50.2234,50.7846,151331.41482041,0
+PJT.US,D,20180426,000000,50.7748,51.2272,50.5015,51.1578,103513.8918011,0
+PJT.US,D,20180427,000000,51.1758,51.6905,50.9064,51.5885,87811.756239825,0
+PJT.US,D,20180430,000000,51.7568,52.3547,51.447,51.8875,136406.05264264,0
+PJT.US,D,20180501,000000,52.0736,52.0736,51.1578,51.7281,191938.78385859,0
+PJT.US,D,20180502,000000,50.4916,51.1578,48.1691,49.5591,546052.49654533,0
+PJT.US,D,20180503,000000,49.5591,50.6055,49.4125,50.5381,274034.33648688,0
+PJT.US,D,20180504,000000,48.5304,49.5591,46.987,48.6414,1172189.4198327,0
+PJT.US,D,20180507,000000,48.9136,49.5204,48.5117,49.0433,178780.1013268,0
+PJT.US,D,20180508,000000,49.0433,49.4917,48.7086,49.1007,184968.02557566,0
+PJT.US,D,20180509,000000,49.5591,50.0718,49.072,49.9699,196870.13321917,0
+PJT.US,D,20180510,000000,50.0084,50.3145,49.8857,50.1758,281710.15045473,0
+PJT.US,D,20180511,000000,50.1857,51.1014,50.1194,50.7936,171082.06497347,0
+PJT.US,D,20180514,000000,50.8866,51.1192,50.2985,50.3827,128082.75917046,0
+PJT.US,D,20180515,000000,50.1104,50.7509,50.1104,50.5193,190395.33817589,0
+PJT.US,D,20180516,000000,50.5114,51.0638,50.4362,50.8035,71779.315221587,0
+PJT.US,D,20180517,000000,50.7559,51.2222,50.6807,50.7846,122153.42267998,0
+PJT.US,D,20180518,000000,51.0638,51.3054,50.9064,51.2122,137705.05208502,0
+PJT.US,D,20180521,000000,51.5607,52.0548,51.3529,51.9716,133306.02986762,0
+PJT.US,D,20180522,000000,52.1359,52.9448,52.1023,52.4191,123581.71600153,0
+PJT.US,D,20180523,000000,52.3162,52.7478,52.036,52.7478,110233.13308469,0
+PJT.US,D,20180524,000000,52.7191,52.8319,52.3449,52.8221,118887.74212226,0
+PJT.US,D,20180525,000000,52.8319,53.0735,52.1509,52.7012,248056.36785615,0
+PJT.US,D,20180529,000000,52.3547,52.5221,50.7183,51.5984,238287.60921909,0
+PJT.US,D,20180530,000000,51.9152,52.5121,51.8043,51.9628,150839.49201447,0
+PJT.US,D,20180531,000000,51.9895,52.326,51.2172,51.6826,197061.04371264,0
+PJT.US,D,20180601,000000,52.0835,52.5121,51.4945,51.532,171511.36105669,0
+PJT.US,D,20180604,000000,51.8964,51.8964,50.6243,51.4657,258429.171335,0
+PJT.US,D,20180605,000000,51.5123,51.747,50.8303,51.6084,214227.836499,0
+PJT.US,D,20180606,000000,51.7657,52.0745,51.5222,51.8964,114006.89818325,0
+PJT.US,D,20180607,000000,52.0558,52.1756,51.7657,51.9538,135496.95505465,0
+PJT.US,D,20180608,000000,52.0745,53.2804,51.8687,53.1676,189632.70631042,0
+PJT.US,D,20180611,000000,53.1863,53.5458,53.0112,53.3369,148640.48595998,0
+PJT.US,D,20180612,000000,53.2893,54.2357,53.0844,53.1032,148602.10183961,0
+PJT.US,D,20180613,000000,53.0379,53.6566,52.8894,53.2893,148607.15238176,0
+PJT.US,D,20180614,000000,53.3744,54.4605,53.3744,54.114,128764.58236145,0
+PJT.US,D,20180615,000000,53.7883,54.5159,53.6012,54.4882,158362.77960921,0
+PJT.US,D,20180618,000000,54.3674,54.9951,54.2457,54.8437,109812.92797736,0
+PJT.US,D,20180619,000000,54.5258,54.6743,53.1032,53.6655,141965.68944734,0
+PJT.US,D,20180620,000000,53.8071,54.1338,53.0656,53.1032,159179.95732996,0
+PJT.US,D,20180621,000000,52.7953,53.021,51.6152,52.1944,221453.14210657,0
+PJT.US,D,20180622,000000,52.3557,52.7765,52.131,52.4775,774865.28868081,0
+PJT.US,D,20180625,000000,52.5874,52.5874,51.4093,51.5034,158439.54784997,0
+PJT.US,D,20180626,000000,51.5885,52.2419,51.3529,51.7004,130009.03594855,0
+PJT.US,D,20180627,000000,51.6727,52.0191,50.9599,50.9797,139463.65086354,0
+PJT.US,D,20180628,000000,51.0084,51.5123,50.2887,50.4005,144604.09266935,0
+PJT.US,D,20180629,000000,50.6332,51.437,49.9403,49.9689,189508.46297339,0
+PJT.US,D,20180702,000000,49.6046,51.1014,49.6046,51.1014,127648.4125451,0
+PJT.US,D,20180703,000000,51.2489,51.9439,51.1985,51.6539,109767.47309796,0
+PJT.US,D,20180705,000000,51.9351,51.9439,50.8668,51.1945,147438.45692698,0
+PJT.US,D,20180706,000000,51.148,51.9251,51.0261,51.8597,90001.671318426,0
+PJT.US,D,20180709,000000,52.1944,53.1596,51.8043,53.1596,105420.976519,0
+PJT.US,D,20180710,000000,53.4597,53.4597,52.3934,53.0755,123031.20690659,0
+PJT.US,D,20180711,000000,52.9646,53.8813,52.7587,53.8071,270696.93823058,0
+PJT.US,D,20180712,000000,54.0951,54.2457,53.2893,53.3091,153631.43171799,0
+PJT.US,D,20180713,000000,53.0844,53.3467,52.6598,53.2993,125207.99057559,0
+PJT.US,D,20180716,000000,51.4856,52.3083,48.7621,49.3977,481607.57864187,0
+PJT.US,D,20180717,000000,49.0987,50.4817,49.0413,50.1847,227003.6879354,0
+PJT.US,D,20180718,000000,50.2411,51.3816,50.0997,51.0351,179305.35771097,0
+PJT.US,D,20180719,000000,51.1014,51.5885,50.7451,51.3716,132678.75253192,0
+PJT.US,D,20180720,000000,51.4757,51.6905,50.8955,51.5222,114795.79286793,0
+PJT.US,D,20180723,000000,51.4281,52.336,51.343,52.0745,75385.402320574,0
+PJT.US,D,20180724,000000,52.4023,52.9735,52.1469,52.3557,120660.48241883,0
+PJT.US,D,20180725,000000,52.3459,52.6637,51.9716,52.0935,85938.005100156,0
+PJT.US,D,20180726,000000,52.0935,53.3933,51.6291,53.2052,150728.38008705,0
+PJT.US,D,20180727,000000,53.3467,53.9447,52.7112,53.4507,276710.11372084,0
+PJT.US,D,20180730,000000,53.4597,53.9348,51.437,51.541,161071.89042139,0
+PJT.US,D,20180731,000000,53.815,56.9216,53.7219,56.3524,445208.3213276,0
+PJT.US,D,20180801,000000,56.3237,56.5296,54.0764,55.1545,262371.62454154,0
+PJT.US,D,20180802,000000,55.1545,55.1545,53.4844,54.1902,281615.20026221,0
+PJT.US,D,20180803,000000,54.311,54.311,53.2418,53.4794,104040.1582937,0
+PJT.US,D,20180806,000000,53.4597,54.4882,53.2993,54.2269,176364.93206807,0
+PJT.US,D,20180807,000000,54.4705,54.4705,53.6378,54.0378,198132.76875802,0
+PJT.US,D,20180808,000000,54.0576,55.1277,53.7696,54.9574,169921.45038615,0
+PJT.US,D,20180809,000000,55.2208,56.0802,55.2208,55.6583,209930.83523315,0
+PJT.US,D,20180810,000000,55.304,56.1276,54.8437,55.8078,141363.66482241,0
+PJT.US,D,20180813,000000,55.8731,56.1129,55.4425,55.5366,69841.92725076,0
+PJT.US,D,20180814,000000,55.705,57.0443,55.5831,56.8849,151045.5541344,0
+PJT.US,D,20180815,000000,56.8761,57.2582,55.2208,55.3128,102144.18476855,0
+PJT.US,D,20180816,000000,55.696,56.1316,55.1545,55.2673,130271.66414064,0
+PJT.US,D,20180817,000000,55.304,55.3653,53.6745,54.3585,223784.47236552,0
+PJT.US,D,20180820,000000,54.4793,54.9476,54.2357,54.4418,103377.5271629,0
+PJT.US,D,20180821,000000,54.3853,55.3128,54.2922,55.0802,106294.72031188,0
+PJT.US,D,20180822,000000,54.8822,56.1563,54.7594,55.3575,99628.004666699,0
+PJT.US,D,20180823,000000,55.2486,55.6029,54.8387,55.4238,94114.832849818,0
+PJT.US,D,20180824,000000,55.5564,56.0049,55.3317,55.4802,83409.703697141,0
+PJT.US,D,20180827,000000,55.799,56.0049,55.0892,55.2486,89062.270477513,0
+PJT.US,D,20180828,000000,55.4712,55.6029,54.7793,55.0515,135614.12763267,0
+PJT.US,D,20180829,000000,55.1634,55.3148,54.6853,54.8624,120460.48094948,0
+PJT.US,D,20180830,000000,54.6942,54.9287,54.4338,54.5832,58891.341749328,0
+PJT.US,D,20180831,000000,54.3853,54.5348,53.9872,54.208,88165.294190707,0
+PJT.US,D,20180904,000000,54.1427,54.1427,53.3557,53.5824,97963.345972266,0
+PJT.US,D,20180905,000000,53.5071,53.5725,52.6913,52.9171,74227.818058546,0
+PJT.US,D,20180906,000000,52.8319,52.8319,51.5202,51.5777,144848.53890968,0
+PJT.US,D,20180907,000000,51.4539,51.8479,50.5787,51.3312,166037.58346862,0
+PJT.US,D,20180910,000000,51.3965,51.539,50.2095,50.3213,155914.27677225,0
+PJT.US,D,20180911,000000,50.3213,50.8173,49.8511,50.6382,104939.15479736,0
+PJT.US,D,20180912,000000,50.4332,50.4332,49.8145,50.06,69987.382864836,0
+PJT.US,D,20180913,000000,50.35,51.2192,50.1708,51.1451,92086.535120192,0
+PJT.US,D,20180914,000000,51.2292,52.3627,51.2292,51.4252,108852.3148594,0
+PJT.US,D,20180917,000000,51.3025,51.3599,49.1867,49.5144,115695.79948003,0
+PJT.US,D,20180918,000000,49.4957,50.2184,49.1779,49.4857,76406.621944404,0
+PJT.US,D,20180919,000000,49.4957,49.8145,48.9353,49.1957,74098.524179366,0
+PJT.US,D,20180920,000000,49.467,49.7382,48.9076,49.6194,73560.136385596,0
+PJT.US,D,20180921,000000,49.9273,50.2471,49.3175,49.8886,183336.70045945,0
+PJT.US,D,20180924,000000,49.8799,50.5075,49.5144,49.9273,93677.455899157,0
+PJT.US,D,20180925,000000,50.069,50.7569,49.8886,50.3867,70746.984405015,0
+PJT.US,D,20180926,000000,50.3867,50.8926,49.5908,49.6363,103312.88022331,0
+PJT.US,D,20180927,000000,49.6461,49.9363,48.9353,49.1403,66793.420005734,0
+PJT.US,D,20180928,000000,49.0373,49.4115,48.7621,49.0373,103797.73227023,0
+PJT.US,D,20181001,000000,49.1867,49.4036,48.0622,48.2889,74890.449189341,0
+PJT.US,D,20181002,000000,48.0533,48.0533,46.6386,46.8157,138520.2095889,0
+PJT.US,D,20181003,000000,46.7623,47.3147,45.9841,47.1266,147531.38690265,0
+PJT.US,D,20181004,000000,46.7524,46.9208,46.2743,46.7336,147954.62233527,0
+PJT.US,D,20181005,000000,46.705,47.089,45.9089,46.7524,172138.6383924,0
+PJT.US,D,20181008,000000,46.5623,47.0801,45.4218,45.7506,150132.41611269,0
+PJT.US,D,20181009,000000,45.4872,46.1812,45.1773,45.6287,131122.17543961,0
+PJT.US,D,20181010,000000,45.2981,45.7129,43.6408,43.7448,249329.10447932,0
+PJT.US,D,20181011,000000,43.3894,44.2903,42.0212,42.0212,151800.10513243,0
+PJT.US,D,20181012,000000,42.6489,42.845,41.9004,42.6024,206260.10119456,0
+PJT.US,D,20181015,000000,42.4331,43.9982,42.1598,43.6508,148010.17829898,0
+PJT.US,D,20181016,000000,43.9795,45.3457,43.7735,44.9902,97556.272274537,0
+PJT.US,D,20181017,000000,44.4467,45.3367,44.2973,44.9348,145347.53247464,0
+PJT.US,D,20181018,000000,44.7496,44.8229,42.7637,42.9775,102321.96385242,0
+PJT.US,D,20181019,000000,43.0063,43.0825,41.853,42.15,64658.050782412,0
+PJT.US,D,20181022,000000,42.1321,42.236,40.9907,41.956,92911.793708392,0
+PJT.US,D,20181023,000000,41.2164,41.2164,39.8095,40.2531,118678.64967704,0
+PJT.US,D,20181024,000000,40.1303,40.2244,38.1978,38.3128,98788.604560466,0
+PJT.US,D,20181025,000000,38.6236,39.9333,38.5403,39.6156,168740.63363021,0
+PJT.US,D,20181026,000000,39.0137,40.1867,38.5403,39.8572,108939.18418447,0
+PJT.US,D,20181029,000000,40.4947,40.5421,39.6244,39.9966,210344.97968989,0
+PJT.US,D,20181030,000000,39.9878,42.6399,38.6147,41.6005,264842.34976398,0
+PJT.US,D,20181031,000000,42.4231,43.9695,42.2836,42.4707,175343.71244423,0
+PJT.US,D,20181101,000000,43.1558,44.7209,42.7251,44.2022,322405.39892644,0
+PJT.US,D,20181102,000000,44.2784,44.4854,42.0311,42.7816,130231.2598034,0
+PJT.US,D,20181105,000000,42.7905,43.0895,41.9093,42.4806,129135.29215566,0
+PJT.US,D,20181106,000000,44.0269,45.4031,43.2509,45.0833,303292.12719338,0
+PJT.US,D,20181107,000000,45.9456,45.9456,44.6734,45.0259,132355.51783397,0
+PJT.US,D,20181108,000000,45.0259,45.7406,44.3447,45.704,122383.72740227,0
+PJT.US,D,20181109,000000,45.4407,45.5387,43.5656,43.9695,105441.17868761,0
+PJT.US,D,20181112,000000,44.0369,44.3447,42.9597,43.0063,83653.139829034,0
+PJT.US,D,20181113,000000,43.3617,43.9221,42.5925,43.0608,73017.708158101,0
+PJT.US,D,20181114,000000,43.4715,43.6835,41.8629,42.5281,92555.225432218,0
+PJT.US,D,20181115,000000,42.1411,43.5191,41.7222,43.5191,70972.238585148,0
+PJT.US,D,20181116,000000,43.0695,43.5567,42.8172,43.5389,112688.70668067,0
+PJT.US,D,20181119,000000,44.0645,44.5932,42.4231,43.1172,196917.60831543,0
+PJT.US,D,20181120,000000,42.6212,44.3358,42.2865,44.0834,179468.99527681,0
+PJT.US,D,20181121,000000,44.307,45.009,43.5656,44.2686,82343.029193911,0
+PJT.US,D,20181123,000000,43.8487,45.3367,43.7448,44.0834,81002.615305857,0
+PJT.US,D,20181126,000000,44.712,46.0307,44.5041,45.0259,115378.62543267,0
+PJT.US,D,20181127,000000,44.7209,44.8882,43.7448,43.9131,101264.38032506,0
+PJT.US,D,20181128,000000,44.1843,45.0733,43.2489,44.9635,85115.776837251,0
+PJT.US,D,20181129,000000,44.5695,44.7774,42.4707,44.4655,101871.45549215,0
+PJT.US,D,20181130,000000,44.4101,44.8982,43.8587,44.2399,65519.673274132,0
+PJT.US,D,20181203,000000,44.8418,45.1873,44.0269,44.5615,113031.13343882,0
+PJT.US,D,20181204,000000,44.3814,44.5566,41.0709,41.3906,114535.18489271,0
+PJT.US,D,20181206,000000,40.6303,41.7391,40.4244,41.4461,144054.59368284,0
+PJT.US,D,20181207,000000,41.4658,42.0558,40.3511,40.8916,97854.254261708,0
+PJT.US,D,20181210,000000,40.8263,41.353,39.9918,40.9877,83349.097191276,0
+PJT.US,D,20181211,000000,41.6539,41.6539,39.9839,40.5471,101391.65398739,0
+PJT.US,D,20181212,000000,41.1184,41.9341,40.8075,41.0907,73150.032362574,0
+PJT.US,D,20181213,000000,41.2411,41.2411,39.7571,39.9373,106803.81496116,0
+PJT.US,D,20181214,000000,39.572,40.1492,37.6484,37.8177,128435.28701291,0
+PJT.US,D,20181217,000000,37.4989,37.6484,35.9535,36.2892,208395.47041789,0
+PJT.US,D,20181218,000000,36.5495,36.8337,36.0367,36.7861,165229.49672375,0
+PJT.US,D,20181219,000000,36.5684,37.3297,35.6694,36.1317,157647.62284,0
+PJT.US,D,20181220,000000,35.8585,36.1129,34.7033,35.0517,200178.23833099,0
+PJT.US,D,20181221,000000,35.0615,35.4487,33.6826,33.8884,290325.36526349,0
+PJT.US,D,20181224,000000,33.4668,34.713,33.0826,33.6062,73454.075000332,0
+PJT.US,D,20181226,000000,33.5232,35.8685,33.4191,35.7833,155577.91066469,0
+PJT.US,D,20181227,000000,35.1636,36.7763,34.7794,36.7475,106642.19761218,0
+PJT.US,D,20181228,000000,36.9277,37.2287,36.2327,36.7001,72110.630786984,0
+PJT.US,D,20181231,000000,36.7763,36.9376,35.8774,36.3447,63615.618881528,0
+PJT.US,D,20190102,000000,35.622,37.5089,35.4883,37.2841,117272.57874096,0
+PJT.US,D,20190103,000000,36.994,37.49,36.7001,36.8624,75279.34093531,0
+PJT.US,D,20190104,000000,37.6207,38.5146,37.3772,38.0781,62840.865714885,0
+PJT.US,D,20190107,000000,37.4802,38.2672,36.8624,37.6118,87715.795938872,0
+PJT.US,D,20190108,000000,37.8851,39.2345,37.6771,38.6533,104905.82121914,0
+PJT.US,D,20190109,000000,39.0731,39.4889,38.3108,39.1018,149516.24996973,0
+PJT.US,D,20190110,000000,39.1018,39.8422,38.7275,39.6918,74913.681683255,0
+PJT.US,D,20190111,000000,39.4889,39.9284,38.8236,39.7661,100715.89144699,0
+PJT.US,D,20190114,000000,39.6374,40.5471,39.582,39.8333,56237.786900857,0
+PJT.US,D,20190115,000000,40.0205,40.4432,39.46,40.2858,58350.933738695,0
+PJT.US,D,20190116,000000,40.0878,40.9966,40.0878,40.6669,56074.149335021,0
+PJT.US,D,20190117,000000,40.6581,41.4371,40.369,40.9679,53931.709352683,0
+PJT.US,D,20190118,000000,41.1184,41.7866,41.1184,41.5975,154368.81087269,0
+PJT.US,D,20190122,000000,41.26,41.26,39.8908,40.2669,72154.065449521,0
+PJT.US,D,20190123,000000,40.3967,40.5471,39.6007,40.2858,63263.09103908,0
+PJT.US,D,20190124,000000,40.2392,40.8639,40.1542,40.3967,52475.132995053,0
+PJT.US,D,20190125,000000,40.7886,41.5788,40.3224,40.9203,72057.095040137,0
+PJT.US,D,20190128,000000,40.369,40.8165,40.0303,40.6858,63596.426821339,0
+PJT.US,D,20190129,000000,40.7619,41.0709,40.2392,40.2769,70105.565551274,0
+PJT.US,D,20190130,000000,40.5094,41.5025,40.462,41.0907,48568.033583603,0
+PJT.US,D,20190131,000000,40.9778,41.2134,40.5094,40.7709,72148.004798934,0
+PJT.US,D,20190201,000000,40.6402,41.3906,40.6402,41.053,33467.922647258,0
+PJT.US,D,20190204,000000,41.063,41.4648,40.6025,41.2778,49335.71599123,0
+PJT.US,D,20190205,000000,41.3243,41.7015,40.8075,41.0352,42074.046480133,0
+PJT.US,D,20190206,000000,41.0253,41.2322,40.6303,41.2045,107620.99268191,0
+PJT.US,D,20190207,000000,39.8522,40.2858,38.5613,40.1542,207379.30133622,0
+PJT.US,D,20190208,000000,39.8235,41.0907,39.8235,41.053,127519.11866592,0
+PJT.US,D,20190211,000000,41.5598,41.5598,40.6768,40.9778,116753.38300738,0
+PJT.US,D,20190212,000000,41.1758,41.1946,40.4066,41.0995,79924.829609885,0
+PJT.US,D,20190213,000000,41.1381,41.3995,40.364,41.3906,106697.75357589,0
+PJT.US,D,20190214,000000,41.0253,41.2876,40.566,41.0995,76263.186547189,0
+PJT.US,D,20190215,000000,41.4559,42.733,41.4559,42.5637,109301.81311124,0
+PJT.US,D,20190219,000000,42.1945,42.7706,41.7956,42.1291,108115.94581314,0
+PJT.US,D,20190220,000000,42.1114,42.3084,41.839,42.1391,56534.758779597,0
+PJT.US,D,20190221,000000,41.953,42.2905,41.4371,41.7579,113802.85628017,0
+PJT.US,D,20190222,000000,41.9064,42.6102,41.55,42.6004,100017.9065211,0
+PJT.US,D,20190225,000000,42.7895,43.4082,42.2707,42.5162,80094.527826308,0
+PJT.US,D,20190226,000000,42.4123,42.7231,42.2093,42.4211,87826.907866292,0
+PJT.US,D,20190227,000000,42.3658,43.4706,42.2142,43.2003,93592.606790946,0
+PJT.US,D,20190228,000000,43.1349,43.4082,42.7983,43.3508,109111.91272619,0
+PJT.US,D,20190301,000000,43.6033,44.2309,43.3983,44.0072,62378.236053446,0
+PJT.US,D,20190304,000000,43.9883,44.1209,41.55,41.7104,152079.90516783,0
+PJT.US,D,20190305,000000,41.7015,41.7015,40.853,41.0342,106707.8546602,0
+PJT.US,D,20190306,000000,40.9392,41.1074,39.4859,39.8125,148181.89673228,0
+PJT.US,D,20190307,000000,39.8888,39.8888,38.6037,38.7711,122325.14111325,0
+PJT.US,D,20190308,000000,38.4919,38.7998,37.98,38.1127,100022.95706326,0
+PJT.US,D,20190311,000000,38.5196,39.0424,38.3118,38.6226,195622.64930678,0
+PJT.US,D,20190312,000000,38.7334,39.1928,38.3592,38.781,181444.76736801,0
+PJT.US,D,20190313,000000,39.0235,39.3909,38.6404,38.7334,85214.767463497,0
+PJT.US,D,20190314,000000,38.781,38.781,37.8326,38.1968,82497.575783869,0
+PJT.US,D,20190315,000000,38.1691,38.4345,37.89,38.1217,276567.68843206,0
+PJT.US,D,20190318,000000,38.0365,39.4473,38.0365,39.1166,154240.52710194,0
+PJT.US,D,20190319,000000,39.6077,39.6077,38.6969,38.8176,84425.872778816,0
+PJT.US,D,20190320,000000,38.8176,39.1265,38.5009,38.5949,114302.85995356,0
+PJT.US,D,20190321,000000,38.4919,39.3909,38.3949,38.4533,135756.55292144,0
+PJT.US,D,20190322,000000,38.0078,38.0365,36.6109,37.8326,403353.46837701,0
+PJT.US,D,20190325,000000,37.8326,39.4186,37.4752,38.9949,333271.13531965,0
+PJT.US,D,20190326,000000,39.3522,39.579,38.981,39.476,115266.50339681,0
+PJT.US,D,20190327,000000,39.3522,39.6908,39.0711,39.5126,87911.756974503,0
+PJT.US,D,20190328,000000,39.5215,40.1699,38.9285,39.7185,169687.10523014,0
+PJT.US,D,20190329,000000,40.0947,40.165,39.1928,39.2413,68148.985520255,0
+PJT.US,D,20190401,000000,39.5215,40.1234,39.371,39.5215,66738.874150454,0
+PJT.US,D,20190402,000000,39.5215,39.8927,38.9008,39.4284,348064.17329294,0
+PJT.US,D,20190403,000000,39.6443,39.7651,38.4533,38.4919,108697.76826943,0
+PJT.US,D,20190404,000000,38.5573,39.4284,38.4246,39.0522,116446.31004432,0
+PJT.US,D,20190405,000000,39.0799,39.4186,38.8731,39.174,188564.01159033,0
+PJT.US,D,20190408,000000,38.7909,38.9859,38.0365,38.3879,153795.06928382,0
+PJT.US,D,20190409,000000,37.9523,38.2642,37.3168,37.3247,138881.82840723,0
+PJT.US,D,20190410,000000,37.2217,38.084,37.0366,37.7,114279.62745964,0
+PJT.US,D,20190411,000000,37.5415,37.9702,37.1673,37.2128,66005.535429485,0
+PJT.US,D,20190412,000000,37.4198,37.7989,37.3068,37.6356,187912.49165227,0
+PJT.US,D,20190415,000000,37.6356,37.8613,37.5276,37.7752,45596.294579339,0
+PJT.US,D,20190416,000000,37.8137,38.6681,37.7385,38.6137,79303.612924766,0
+PJT.US,D,20190417,000000,38.688,38.8097,38.0365,38.6969,87880.44361314,0
+PJT.US,D,20190418,000000,38.7424,39.1651,38.576,39.0701,114442.25491705,0
+PJT.US,D,20190422,000000,39.0522,39.5503,38.688,39.4284,92404.719275986,0
+PJT.US,D,20190423,000000,39.4284,40.4412,39.2948,40.1422,117675.61200496,0
+PJT.US,D,20190424,000000,40.1422,40.7609,39.8412,39.8977,86013.763232487,0
+PJT.US,D,20190425,000000,39.8789,40.067,39.3423,39.8125,93080.481816383,0
+PJT.US,D,20190426,000000,39.8502,40.1145,39.6007,40.1046,116087.7215513,0
+PJT.US,D,20190429,000000,40.2561,40.7224,40.1897,40.5917,88111.758443859,0
+PJT.US,D,20190430,000000,40.7511,41.1896,40.2561,40.4797,236006.7843817,0
+PJT.US,D,20190501,000000,40.6294,41.4351,38.8176,40.359,319004.36383895,0
+PJT.US,D,20190502,000000,40.2462,41.259,40.2462,40.9867,133934.31731176,0
+PJT.US,D,20190503,000000,40.948,41.644,40.4135,41.6075,273147.46128439,0
+PJT.US,D,20190506,000000,40.8253,42.3934,40.6937,42.1865,184451.86016737,0
+PJT.US,D,20190507,000000,41.6362,42.2053,41.249,41.5311,260877.67417196,0
+PJT.US,D,20190508,000000,41.5213,41.7292,41.1084,41.1272,129239.33332406,0
+PJT.US,D,20190509,000000,40.7966,41.3055,40.1897,41.1174,116292.7735628,0
+PJT.US,D,20190510,000000,40.8818,40.8946,39.9076,40.4412,182459.92634125,0
+PJT.US,D,20190513,000000,39.6077,39.6077,37.9702,38.0078,233137.06632897,0
+PJT.US,D,20190514,000000,38.1029,38.3592,37.4009,37.4287,145272.78445074,0
+PJT.US,D,20190515,000000,37.0653,37.7821,35.9091,37.4852,277972.7492597,0
+PJT.US,D,20190516,000000,37.5494,38.0603,37.4198,37.7098,155106.19002738,0
+PJT.US,D,20190517,000000,37.4375,37.6722,36.998,37.0179,156446.60391543,0
+PJT.US,D,20190520,000000,36.8842,37.5415,36.6396,36.7901,156835.49566141,0
+PJT.US,D,20190521,000000,37.0653,37.3198,36.6297,37.0179,107636.14430837,0
+PJT.US,D,20190522,000000,36.8278,36.9505,36.6199,36.6851,107326.04102002,0
+PJT.US,D,20190523,000000,36.302,36.312,35.1189,35.4674,138793.94897373,0
+PJT.US,D,20190524,000000,35.7487,36.0635,35.4477,35.8902,126957.49837823,0
+PJT.US,D,20190528,000000,35.9189,36.5435,35.9189,36.2833,167593.15045249,0
+PJT.US,D,20190529,000000,36.0773,36.4228,35.7199,35.9744,155637.50706213,0
+PJT.US,D,20190530,000000,35.9565,36.8931,35.7298,35.9189,153473.85480274,0
+PJT.US,D,20190531,000000,35.419,35.6724,34.426,34.6419,283791.9839312,0
+PJT.US,D,20190603,000000,34.5844,34.9962,34.2459,34.7715,161069.87020453,0
+PJT.US,D,20190604,000000,35.2032,36.2,34.9874,36.1823,78633.911034954,0
+PJT.US,D,20190605,000000,36.2,36.8772,36.0416,36.6139,159912.2859425,0
+PJT.US,D,20190606,000000,36.5752,37.1177,36.3694,36.9159,134528.26106924,0
+PJT.US,D,20190607,000000,37.001,37.7603,36.8495,37.6108,118817.0345321,0
+PJT.US,D,20190610,000000,37.8366,38.2405,37.3624,37.4979,246138.17194552,0
+PJT.US,D,20190611,000000,37.789,38.3829,37.489,38.1554,237225.98525801,0
+PJT.US,D,20190612,000000,37.9573,38.3445,37.685,38.3355,118305.91966596,0
+PJT.US,D,20190613,000000,38.5346,38.7771,37.6386,38.0217,204484.33057271,0
+PJT.US,D,20190614,000000,37.9395,39.6424,37.7326,39.0483,558277.83888679,0
+PJT.US,D,20190617,000000,39.1047,39.1186,37.3435,37.8929,264734.26816185,0
+PJT.US,D,20190618,000000,38.0504,38.7484,37.9206,38.2405,131745.41234159,0
+PJT.US,D,20190619,000000,38.1741,38.4959,37.685,37.8366,95378.47849711,0
+PJT.US,D,20190620,000000,37.9118,38.0979,37.5029,37.7603,105339.15773608,0
+PJT.US,D,20190621,000000,37.5722,37.9306,37.3475,37.7692,227475.40857273,0
+PJT.US,D,20190624,000000,37.9306,37.9751,37.0109,37.0198,159686.02165394,0
+PJT.US,D,20190625,000000,37.1138,38.4108,36.8495,38.1267,319476.08447627,0
+PJT.US,D,20190626,000000,38.2118,38.4395,37.3475,37.7227,116734.19094719,0
+PJT.US,D,20190627,000000,37.7791,38.4919,37.6108,37.8741,113883.66495465,0
+PJT.US,D,20190628,000000,37.9395,38.8058,37.8554,38.089,789450.24431729,0
+PJT.US,D,20190701,000000,38.5156,39.3403,38.3068,38.9345,192753.94136248,0
+PJT.US,D,20190702,000000,38.8058,38.9038,37.7692,38.4869,114051.34295421,0
+PJT.US,D,20190703,000000,38.5346,38.7027,37.985,38.1554,94049.175801798,0
+PJT.US,D,20190705,000000,38.1364,38.4196,38.0791,38.4019,74775.296828195,0
+PJT.US,D,20190708,000000,38.1651,38.3929,36.3783,36.8119,164842.62519465,0
+PJT.US,D,20190709,000000,36.5565,36.6496,36.0416,36.4624,128054.4761344,0
+PJT.US,D,20190710,000000,36.6228,36.8495,36.1823,36.1823,114731.14592834,0
+PJT.US,D,20190711,000000,36.2377,36.4624,35.3437,35.4873,166012.33075784,0
+PJT.US,D,20190712,000000,35.617,36.2377,34.9438,36.1922,204831.80787302,0
+PJT.US,D,20190715,000000,36.1922,36.2833,35.1289,35.2032,112470.52325956,0
+PJT.US,D,20190716,000000,35.1102,36.2664,34.8834,35.7407,174575.01992818,0
+PJT.US,D,20190717,000000,35.7209,35.7209,34.9398,35.42,91176.427423782,0
+PJT.US,D,20190718,000000,35.325,35.4012,34.8834,34.9775,100336.0906769,0
+PJT.US,D,20190719,000000,34.9111,34.9586,34.5943,34.6319,82917.780891202,0
+PJT.US,D,20190722,000000,34.6319,34.7814,34.0291,34.2359,125517.08375549,0
+PJT.US,D,20190723,000000,34.2934,34.5379,33.8864,34.0666,90062.277824291,0
+PJT.US,D,20190724,000000,33.9171,34.9011,33.834,34.8834,270197.94466562,0
+PJT.US,D,20190725,000000,34.9011,34.9298,34.0379,34.1607,114718.01451873,0
+PJT.US,D,20190726,000000,34.1419,34.8171,34.1221,34.6785,97181.522046603,0
+PJT.US,D,20190729,000000,34.6319,35.516,34.6181,35.308,162255.73750262,0
+PJT.US,D,20190730,000000,37.0396,38.5483,36.1456,38.3168,275637.37856703,0
+PJT.US,D,20190731,000000,38.7869,40.5352,38.7869,39.6324,192226.66476145,0
+PJT.US,D,20190801,000000,39.9234,39.9422,37.6761,37.7692,195779.21611359,0
+PJT.US,D,20190802,000000,37.4505,38.089,36.6782,37.8929,144530.35475388,0
+PJT.US,D,20190805,000000,37.2167,37.7425,36.8872,37.0396,185051.86457543,0
+PJT.US,D,20190806,000000,37.0396,37.994,36.9633,37.6009,173423.49631674,0
+PJT.US,D,20190807,000000,37.0683,37.7504,36.407,37.489,162725.43792308,0
+PJT.US,D,20190808,000000,37.6673,38.5433,37.592,37.8741,135592.91535561,0
+PJT.US,D,20190809,000000,37.7791,37.9206,37.3574,37.395,152564.75721476,0
+PJT.US,D,20190812,000000,37.1138,37.5129,37.1138,37.3108,89317.827910579,0
+PJT.US,D,20190813,000000,37.2257,38.6602,37.2257,38.4395,108145.23895764,0
+PJT.US,D,20190814,000000,37.4792,37.9395,37.0198,37.0583,229906.73956636,0
+PJT.US,D,20190815,000000,37.3019,38.3919,36.7961,37.592,149701.09981262,0
+PJT.US,D,20190816,000000,37.7227,38.9532,37.6009,38.5433,119773.60721633,0
+PJT.US,D,20190819,000000,38.982,39.3305,38.7294,38.8503,90501.674991814,0
+PJT.US,D,20190820,000000,38.8226,39.5017,38.4196,39.3403,64375.220421707,0
+PJT.US,D,20190821,000000,39.7997,40.3471,39.5186,39.771,105233.09635081,0
+PJT.US,D,20190822,000000,39.9046,40.16,38.982,39.0483,82750.10289164,0
+PJT.US,D,20190823,000000,38.7771,39.0859,37.5821,37.6673,81479.386485331,0
+PJT.US,D,20190826,000000,38.0603,38.2405,37.5722,37.9663,72187.399027747,0
+PJT.US,D,20190827,000000,38.1651,38.1651,37.3019,37.5445,111598.79968353,0
+PJT.US,D,20190828,000000,37.4692,37.9256,37.2684,37.8652,122213.01907741,0
+PJT.US,D,20190829,000000,38.3445,39.2374,38.3275,38.9532,92870.379262718,0
+PJT.US,D,20190830,000000,39.18,39.3255,38.8968,39.1136,75585.403789929,0
+PJT.US,D,20190903,000000,38.7484,38.9345,37.4128,37.8434,94128.974367854,0
+PJT.US,D,20190904,000000,38.2197,38.3722,37.8999,38.1167,72409.622882586,0
+PJT.US,D,20190905,000000,38.4385,39.5957,38.4385,38.7197,78423.808481288,0
+PJT.US,D,20190906,000000,38.8424,39.0582,38.4286,38.7017,75841.971331425,0
+PJT.US,D,20190909,000000,38.972,40.4412,38.7631,40.1887,141060.63229309,0
+PJT.US,D,20190910,000000,40.3204,40.3204,39.4166,39.9244,128041.3447248,0
+PJT.US,D,20190911,000000,40.1887,41.2055,39.6621,40.9778,106747.24888902,0
+PJT.US,D,20190912,000000,40.8442,41.8263,40.4511,41.6569,79602.605020368,0
+PJT.US,D,20190913,000000,41.9014,42.3331,41.4589,41.5628,176966.956693,0
+PJT.US,D,20190916,000000,41.3163,41.3163,39.7175,40.2739,147082.89875925,0
+PJT.US,D,20190917,000000,40.0373,40.0373,38.6642,38.8058,158917.32913788,0
+PJT.US,D,20190918,000000,38.8503,39.8295,38.1354,39.7354,229200.67377302,0
+PJT.US,D,20190919,000000,39.772,40.2165,39.0761,39.1898,172737.63269204,0
+PJT.US,D,20190920,000000,39.1413,39.3403,38.4186,39.2175,293221.34613542,0
+PJT.US,D,20190923,000000,38.9532,39.6798,38.5336,39.4443,81672.317195669,0
+PJT.US,D,20190924,000000,39.2087,39.3205,38.2108,38.6354,95316.861882814,0
+PJT.US,D,20190925,000000,38.5423,39.3205,38.4672,39.1701,60518.626431811,0
+PJT.US,D,20190926,000000,39.0859,39.1047,38.3245,38.3919,91853.200072611,0
+PJT.US,D,20190927,000000,38.6266,39.1611,37.5336,37.6653,144377.82838079,0
+PJT.US,D,20190930,000000,37.8247,38.5988,37.5613,38.3058,86076.389955215,0
+PJT.US,D,20191001,000000,38.58,38.683,37.2524,37.3455,95932.017917347,0
+PJT.US,D,20191002,000000,37.0653,37.3,36.605,37.0179,72952.051110081,0
+PJT.US,D,20191003,000000,36.9316,36.9316,36.1883,36.3377,97785.566888394,0
+PJT.US,D,20191004,000000,36.1793,36.8089,36.0942,36.799,120245.32785365,0
+PJT.US,D,20191007,000000,36.5921,37.5247,36.507,37.1484,105506.83573564,0
+PJT.US,D,20191008,000000,36.7614,36.7614,35.9725,35.9912,95066.354991903,0
+PJT.US,D,20191009,000000,36.3664,36.5723,35.8971,36.0002,106532.0957932,0
+PJT.US,D,20191010,000000,36.1793,36.9604,35.9071,36.3851,107245.23234553,0
+PJT.US,D,20191011,000000,37.0267,37.9286,37.0267,37.6178,74725.801515072,0
+PJT.US,D,20191014,000000,37.3931,37.787,37.2861,37.6553,55739.803444331,0
+PJT.US,D,20191015,000000,37.7306,38.5423,37.6455,38.1919,75682.374199313,0
+PJT.US,D,20191016,000000,38.0969,38.3632,38.0306,38.1642,54866.059651439,0
+PJT.US,D,20191017,000000,38.3919,38.59,37.6178,37.8821,41401.314265029,0
+PJT.US,D,20191018,000000,37.6366,38.3345,37.1109,37.8534,100662.35570013,0
+PJT.US,D,20191021,000000,38.2008,38.6919,38.1354,38.3819,43544.764355798,0
+PJT.US,D,20191022,000000,38.3158,38.58,37.693,37.702,93162.300599302,0
+PJT.US,D,20191023,000000,37.6653,37.6653,36.9316,37.0079,62087.324825293,0
+PJT.US,D,20191024,000000,36.998,36.998,36.4041,36.9029,67059.078523111,0
+PJT.US,D,20191025,000000,36.8842,37.1772,36.5634,36.9316,199138.8367554,0
+PJT.US,D,20191028,000000,37.1871,37.6553,36.9693,37.2712,242590.67113553,0
+PJT.US,D,20191029,000000,37.8059,40.9402,37.8059,40.6392,308222.46644551,0
+PJT.US,D,20191030,000000,40.47,40.5917,38.9532,39.8105,170448.72698718,0
+PJT.US,D,20191031,000000,39.6057,39.6057,38.2958,39.0859,192512.52544745,0
+PJT.US,D,20191101,000000,39.4256,39.7215,38.5988,39.0859,172398.23625919,0
+PJT.US,D,20191104,000000,39.4543,40.169,39.2462,40.0561,103461.36616268,0
+PJT.US,D,20191105,000000,40.1422,40.8639,40.1422,40.461,117674.60189653,0
+PJT.US,D,20191106,000000,40.2828,40.6571,39.9611,40.1323,100811.85174793,0
+PJT.US,D,20191107,000000,40.4511,40.6591,39.9512,40.0561,63796.428290694,0
+PJT.US,D,20191108,000000,39.8482,40.2076,39.4917,39.7818,47195.296225753,0
+PJT.US,D,20191111,000000,39.4543,40.2076,39.4543,40.0848,106450.27701027,0
+PJT.US,D,20191112,000000,40.2828,40.461,39.473,39.7076,96917.88374609,0
+PJT.US,D,20191113,000000,39.3779,39.8195,39.2374,39.4166,100916.90302476,0
+PJT.US,D,20191114,000000,39.3205,39.675,39.1611,39.2462,40799.289640099,0
+PJT.US,D,20191115,000000,39.4829,40.066,38.7681,39.671,105334.10719392,0
+PJT.US,D,20191118,000000,39.464,40.0175,39.2661,39.8582,77826.834398515,0
+PJT.US,D,20191119,000000,39.7818,40.3541,39.577,40.1512,94478.47188501,0
+PJT.US,D,20191120,000000,39.8868,40.47,39.8868,40.1422,129580.74997378,0
+PJT.US,D,20191121,000000,40.2362,40.2362,39.46,39.7264,115661.45579337,0
+PJT.US,D,20191122,000000,39.9056,40.4224,39.1096,40.3016,56899.407923221,0
+PJT.US,D,20191125,000000,40.3867,41.4262,39.7671,40.959,137138.38125518,0
+PJT.US,D,20191126,000000,40.949,41.3649,40.4937,40.6571,81964.238532254,0
+PJT.US,D,20191127,000000,40.7976,40.9203,40.2828,40.5174,73403.569578778,0
+PJT.US,D,20191129,000000,40.3403,40.6808,40.0175,40.1135,32119.427891755,0
+PJT.US,D,20191202,000000,40.1036,40.6392,39.3879,40.0086,76048.033451368,0
+PJT.US,D,20191203,000000,39.576,40.0086,39.0067,39.9898,89291.565091371,0
+PJT.US,D,20191204,000000,40.161,40.7432,39.8819,40.3116,80493.520656588,0
+PJT.US,D,20191205,000000,40.566,40.9689,39.772,40.0848,129465.59761262,0
+PJT.US,D,20191206,000000,40.4997,40.9976,40.1323,40.8174,109779.59439913,0
+PJT.US,D,20191209,000000,40.6402,40.8739,39.8769,39.9699,86825.890411083,0
+PJT.US,D,20191210,000000,39.8007,40.6918,39.5947,40.2917,65258.055190479,0
+PJT.US,D,20191211,000000,40.0937,40.5848,39.5473,40.1977,107882.61076555,0
+PJT.US,D,20191212,000000,40.2076,40.9313,39.6047,40.4907,88582.468972746,0
+PJT.US,D,20191213,000000,40.4807,40.5927,39.9898,40.4997,80962.210968614,0
+PJT.US,D,20191216,000000,40.6402,42.1094,40.4422,41.9964,183830.64348224,0
+PJT.US,D,20191217,000000,42.1281,42.147,41.5074,41.8846,106380.57952853,0
+PJT.US,D,20191218,000000,42.1183,42.5252,41.8282,41.8936,180750.82287586,0
+PJT.US,D,20191219,000000,42.0064,42.0529,41.3659,41.4886,146524.30879685,0
+PJT.US,D,20191220,000000,41.6312,41.837,41.3857,41.6025,189886.24352662,0
+PJT.US,D,20191223,000000,41.8103,41.9915,41.357,41.6589,148024.31981701,0
+PJT.US,D,20191224,000000,41.6678,41.94,41.3659,41.837,54184.236460455,0
+PJT.US,D,20191226,000000,41.7816,42.3361,41.6312,42.1094,54644.845905032,0
+PJT.US,D,20191227,000000,42.2697,42.4014,42.0251,42.1747,98656.280355993,0
+PJT.US,D,20191230,000000,42.4014,42.535,42.0707,42.3074,58644.875292142,0
+PJT.US,D,20191231,000000,42.1648,42.6856,42.0064,42.5252,154445.57911345,0
+PJT.US,D,20200102,000000,42.845,42.9687,41.3183,41.7153,83750.110238419,0
+PJT.US,D,20200103,000000,41.1204,41.1876,40.5184,40.9124,66907.562258447,0
+PJT.US,D,20200106,000000,41.0362,41.1302,40.7055,41.0075,83790.514575662,0
+PJT.US,D,20200107,000000,41.0362,41.4797,40.7342,41.4232,57885.273751963,0
+PJT.US,D,20200108,000000,41.555,41.9877,41.2441,41.9589,76167.226246236,0
+PJT.US,D,20200109,000000,42.1558,42.2984,41.8649,41.9777,55046.869060604,0
+PJT.US,D,20200110,000000,41.9777,42.043,41.5738,41.7629,66672.206994003,0
+PJT.US,D,20200113,000000,41.7629,42.7043,41.6678,42.5816,98179.509176518,0
+PJT.US,D,20200114,000000,42.4202,42.9597,42.0351,42.1381,84205.669140839,0
+PJT.US,D,20200115,000000,42.0251,42.3162,41.7816,42.1281,57921.637655482,0
+PJT.US,D,20200116,000000,42.4202,43.9942,42.4202,43.6557,72328.8142081,0
+PJT.US,D,20200117,000000,43.9091,43.9091,43.2042,43.5508,68964.143024143,0
+PJT.US,D,20200121,000000,43.1281,43.4013,43.0618,43.0905,49950.872025762,0
+PJT.US,D,20200122,000000,43.1746,43.6458,42.9597,43.1934,73122.759434936,0
+PJT.US,D,20200123,000000,43.0418,43.1469,42.7706,42.94,50234.712494898,0
+PJT.US,D,20200124,000000,43.1568,43.1706,42.4677,42.8647,51013.506095268,0
+PJT.US,D,20200127,000000,42.1648,42.4776,41.9677,41.9677,38757.86050087,0
+PJT.US,D,20200128,000000,42.2222,42.3549,41.8747,41.9123,47841.765621649,0
+PJT.US,D,20200129,000000,41.9964,43.2409,41.9301,43.1281,83114.752035263,0
+PJT.US,D,20200130,000000,42.7905,43.5794,42.7905,43.5409,49340.766533384,0
+PJT.US,D,20200131,000000,43.2222,43.419,42.8834,43.3636,114275.58702591,0
+PJT.US,D,20200203,000000,43.4944,44.2676,43.4944,44.1636,134066.64151623,0
+PJT.US,D,20200204,000000,44.418,45.106,44.2487,44.8526,80677.360391046,0
+PJT.US,D,20200205,000000,45.219,45.9079,44.9744,45.7575,172730.56193301,0
+PJT.US,D,20200206,000000,46.3782,49.8095,45.8802,48.0266,343182.3192455,0
+PJT.US,D,20200207,000000,48.3582,49.4967,47.6503,48.1305,230639.06817889,0
+PJT.US,D,20200210,000000,48.0364,48.1681,47.1127,48.1206,275172.72868874,0
+PJT.US,D,20200211,000000,48.47,49.5828,48.2632,49.5254,181055.87562204,0
+PJT.US,D,20200212,000000,49.7522,50.1341,49.2521,49.9976,300452.71239359,0
+PJT.US,D,20200213,000000,48.7621,48.9799,48.0552,48.6117,282234.39673046,0
+PJT.US,D,20200214,000000,48.772,48.8382,48.1305,48.3107,125617.08449018,0
+PJT.US,D,20200218,000000,48.3294,49.1591,48.2067,49.1393,116188.7323944,0
+PJT.US,D,20200219,000000,49.1492,49.7609,49.1492,49.7422,155375.88897848,0
+PJT.US,D,20200220,000000,49.667,49.6858,48.3958,48.4056,127838.31293015,0
+PJT.US,D,20200221,000000,48.3958,49.4492,47.689,48.7621,264737.29848715,0
+PJT.US,D,20200224,000000,47.5653,47.7831,46.9722,47.189,174545.72678369,0
+PJT.US,D,20200225,000000,47.4355,47.6691,46.201,46.792,169967.91537399,0
+PJT.US,D,20200226,000000,46.792,47.1227,45.2843,45.5495,195800.42839064,0
+PJT.US,D,20200227,000000,44.6368,45.2287,43.2499,43.2963,282607.12674155,0
+PJT.US,D,20200228,000000,42.1935,42.3549,40.7342,42.3549,380570.4727138,0
+PJT.US,D,20200302,000000,42.4776,43.6845,42.1183,43.6081,285444.52132447,0
+PJT.US,D,20200303,000000,43.9181,44.2309,42.2875,43.1459,196294.37141344,0
+PJT.US,D,20200304,000000,43.6923,43.9942,42.0331,42.836,325251.88448524,0
+PJT.US,D,20200305,000000,41.8263,41.8916,40.458,40.9283,179648.79457754,0
+PJT.US,D,20200306,000000,39.6571,41.1272,39.5907,40.8055,188447.84912076,0
+PJT.US,D,20200309,000000,36.7881,38.4642,35.8625,37.8534,318031.62941982,0
+PJT.US,D,20200310,000000,38.7889,39.1453,37.4772,38.8543,187038.74785938,0
+PJT.US,D,20200311,000000,37.7772,39.7314,37.2435,37.7772,248064.4487236,0
+PJT.US,D,20200312,000000,36.0059,36.0059,32.6757,33.2608,288267.77438935,0
+PJT.US,D,20200313,000000,34.8537,35.8842,32.3263,35.8842,258549.3742383,0
+PJT.US,D,20200316,000000,32.7796,33.2133,26.412,27.505,215879.36378383,0
+PJT.US,D,20200317,000000,27.9603,29.082,25.9893,28.6276,428432.44050407,0
+PJT.US,D,20200318,000000,26.7238,27.3733,22.2906,23.64,622290.43038174,0
+PJT.US,D,20200319,000000,23.4876,26.3645,23.336,26.0814,296817.33215009,0
+PJT.US,D,20200320,000000,26.3645,26.6487,25.62,25.9299,365099.65198326,0
+PJT.US,D,20200323,000000,25.3943,27.3921,24.345,27.1673,356507.66966841,0
+PJT.US,D,20200324,000000,28.5434,32.1372,28.4217,30.9017,270856.53536269,0
+PJT.US,D,20200325,000000,31.2036,33.1469,30.4126,31.9876,173215.41397993,0
+PJT.US,D,20200326,000000,32.5708,38.1851,32.5708,37.985,386935.16593809,0
+PJT.US,D,20200327,000000,36.4386,39.2413,35.1032,37.1386,267852.47288862,0
+PJT.US,D,20200330,000000,37.5425,42.847,37.2624,40.9183,474017.62389067,0
+PJT.US,D,20200331,000000,40.467,41.5054,38.3552,40.9283,376806.80869957,0
+PJT.US,D,20200401,000000,39.1453,39.1503,37.1474,38.5256,238456.29732708,0
+PJT.US,D,20200402,000000,38.2128,41.0797,37.7405,41.0144,165922.43110747,0
+PJT.US,D,20200403,000000,40.9382,43.7122,40.9382,43.4389,210933.87290521,0
+PJT.US,D,20200406,000000,45.4852,45.9386,42.3638,44.0418,241419.95546391,0
+PJT.US,D,20200407,000000,45.5515,46.0525,40.947,41.3916,339259.05809915,0
+PJT.US,D,20200408,000000,42.2015,43.3913,40.9946,42.4668,176914.43105459,0
+PJT.US,D,20200409,000000,43.5409,44.6705,42.3925,44.2399,209009.61634399,0
+PJT.US,D,20200413,000000,44.0992,44.0992,41.0332,41.4302,216470.27721602,0
+PJT.US,D,20200414,000000,42.6647,43.3825,41.9944,42.2113,138870.71721449,0
+PJT.US,D,20200415,000000,40.7956,41.5243,40.2323,40.8996,150473.83276241,0
+PJT.US,D,20200416,000000,40.8332,41.2223,39.7778,41.0699,127287.8038352,0
+PJT.US,D,20200417,000000,42.3539,42.831,41.0847,42.3252,174617.44448228,0
+PJT.US,D,20200420,000000,41.6856,42.2677,40.3165,40.9382,117505.91378853,0
+PJT.US,D,20200421,000000,39.5621,41.0045,37.8534,40.6174,171478.02747846,0
+PJT.US,D,20200422,000000,41.5154,42.8825,41.3727,42.1915,226824.8987431,0
+PJT.US,D,20200423,000000,41.5905,41.8083,40.2611,40.7877,189330.68388952,0
+PJT.US,D,20200424,000000,41.25,41.647,39.7591,41.3827,247276.56414735,0
+PJT.US,D,20200427,000000,41.7509,45.4288,41.7509,44.7694,320837.71064138,0
+PJT.US,D,20200428,000000,46.3158,48.4582,45.8911,47.9375,480596.46010235,0
+PJT.US,D,20200429,000000,49.9096,51.1825,48.5136,49.7679,233153.22806387,0
+PJT.US,D,20200430,000000,47.1643,47.693,45.0606,45.8832,597568.02653085,0
+PJT.US,D,20200501,000000,44.7694,45.1318,43.0508,44.3447,246437.16404111,0
+PJT.US,D,20200504,000000,43.5231,44.4576,42.9181,44.1923,191508.47766695,0
+PJT.US,D,20200505,000000,45.3525,45.3525,44.2022,44.2596,379360.36281336,0
+PJT.US,D,20200506,000000,44.6655,45.1269,43.4389,43.8814,336657.01878066,0
+PJT.US,D,20200507,000000,44.7516,46.6069,44.4981,45.314,177968.98425665,0
+PJT.US,D,20200508,000000,46.2317,46.6069,45.4388,45.8911,130249.44175515,0
+PJT.US,D,20200511,000000,45.1645,46.4168,44.7229,46.0139,194324.65997283,0
+PJT.US,D,20200512,000000,46.0623,46.0623,44.6091,44.6754,132342.38642437,0
+PJT.US,D,20200513,000000,44.1546,44.3903,42.3152,43.7023,138220.20738488,0
+PJT.US,D,20200514,000000,42.7509,43.9181,41.8916,43.8636,113806.89671389,0
+PJT.US,D,20200515,000000,43.5231,45.2764,42.9588,44.9764,112462.44239211,0
+PJT.US,D,20200518,000000,46.2217,47.3919,45.7683,46.7594,266245.39037476,0
+PJT.US,D,20200519,000000,46.1178,46.9831,45.6089,45.6842,176233.61797202,0
+PJT.US,D,20200520,000000,46.1654,47.8711,45.2863,46.692,187040.76807624,0
+PJT.US,D,20200521,000000,47.1643,47.684,47.0702,47.2306,304069.91068531,0
+PJT.US,D,20200522,000000,47.7494,48.9066,47.3068,48.1156,152014.24811982,0
+PJT.US,D,20200526,000000,49.1076,51.4757,49.0136,50.0787,222850.12206677,0
+PJT.US,D,20200527,000000,51.0321,51.8717,49.8808,51.834,207853.0421904,0
+PJT.US,D,20200528,000000,52.5974,53.5269,51.3946,51.7024,200743.89905239,0
+PJT.US,D,20200529,000000,50.956,52.3053,50.4094,51.5895,151388.99100097,0
+PJT.US,D,20200601,000000,51.6836,52.8586,51.4856,51.6172,175300.27778171,0
+PJT.US,D,20200602,000000,52.0132,52.5934,51.6648,51.9192,129211.05028799,0
+PJT.US,D,20200603,000000,52.6933,52.9211,50.3332,50.4649,411634.33729508,0
+PJT.US,D,20200604,000000,49.8789,52.4854,49.4085,51.9004,271291.89209649,0
+PJT.US,D,20200605,000000,54.1091,54.7604,52.2597,52.9676,400694.86298638,0
+PJT.US,D,20200608,000000,53.809,53.9585,52.826,53.3072,161876.94684097,0
+PJT.US,D,20200609,000000,52.1925,53.5765,52.0795,52.9211,210950.03464011,0
+PJT.US,D,20200610,000000,53.0151,53.2111,51.7113,52.0795,198968.12843055,0
+PJT.US,D,20200611,000000,50.1828,51.1361,48.4641,48.8325,300487.05608024,0
+PJT.US,D,20200612,000000,50.5114,50.748,48.1513,49.2364,293099.12301526,0
+PJT.US,D,20200615,000000,47.6701,50.7956,47.6701,49.9927,135774.73487321,0
+PJT.US,D,20200616,000000,51.5806,52.3914,50.1254,50.7956,99499.720895952,0
+PJT.US,D,20200617,000000,50.7768,51.3054,50.3233,50.6163,162001.19017799,0
+PJT.US,D,20200618,000000,50.2015,51.1361,50.2015,50.3807,105884.61628886,0
+PJT.US,D,20200619,000000,50.9737,50.9737,49.2888,49.5016,231575.43869451,0
+PJT.US,D,20200622,000000,49.0967,49.4541,48.577,49.0116,206337.87954376,0
+PJT.US,D,20200623,000000,49.757,50.0114,48.6521,48.7651,142070.74072418,0
+PJT.US,D,20200624,000000,48.275,48.5117,46.6593,48.0473,205490.39857007,0
+PJT.US,D,20200625,000000,47.9622,48.5581,46.9534,48.1889,116711.9685617,0
+PJT.US,D,20200626,000000,47.7641,48.1364,45.8951,46.198,487667.21911997,0
+PJT.US,D,20200629,000000,46.9148,47.6613,46.2634,47.1701,114384.67873648,0
+PJT.US,D,20200630,000000,46.8108,48.5483,46.7356,48.473,102775.50253797,0
+PJT.US,D,20200701,000000,48.5304,48.9175,46.8911,47.2642,93801.699236181,0
+PJT.US,D,20200702,000000,47.9999,48.8699,47.3315,47.4355,82000.602435773,0
+PJT.US,D,20200706,000000,48.3404,48.6621,47.6613,47.6988,76871.271822705,0
+PJT.US,D,20200707,000000,47.2088,47.5473,45.3852,45.5367,185454.89783944,0
+PJT.US,D,20200708,000000,45.5367,46.9534,45.3754,46.791,99697.702148446,0
+PJT.US,D,20200709,000000,46.7722,46.7722,45.2891,45.8485,92054.211650397,0
+PJT.US,D,20200710,000000,45.6604,46.8959,45.4882,46.8584,80965.241293906,0
+PJT.US,D,20200713,000000,47.6424,47.6701,46.1416,46.2733,138810.11070862,0
+PJT.US,D,20200714,000000,45.9713,47.1326,45.9713,46.8673,92940.076744463,0
+PJT.US,D,20200715,000000,47.8018,49.5591,47.5296,49.0393,113481.64179909,0
+PJT.US,D,20200716,000000,48.7374,49.7472,48.2463,49.0116,102642.16822507,0
+PJT.US,D,20200717,000000,48.9729,49.5115,48.483,48.8037,140633.35642675,0
+PJT.US,D,20200720,000000,48.7561,50.4094,48.482,50.05,116009.9432021,0
+PJT.US,D,20200721,000000,50.7669,50.7669,49.6254,50.3807,146900.06913321,0
+PJT.US,D,20200722,000000,50.748,50.748,49.0116,49.6531,147861.69235961,0
+PJT.US,D,20200723,000000,49.3987,50.5163,49.3987,50.3709,110825.05662532,0
+PJT.US,D,20200724,000000,50.4094,50.8995,49.5778,50.4094,133921.18590216,0
+PJT.US,D,20200727,000000,50.3332,51.1638,49.6907,50.259,241382.58145195,0
+PJT.US,D,20200728,000000,50.6352,53.0705,50.6352,51.9291,332034.7626,0
+PJT.US,D,20200729,000000,52.6082,52.6082,50.5837,51.6459,153020.31611719,0
+PJT.US,D,20200730,000000,50.7669,51.2103,50.0114,50.4094,169230.5362193,0
+PJT.US,D,20200731,000000,50.1441,50.8995,49.4829,50.5401,173464.91076242,0
+PJT.US,D,20200803,000000,50.9361,51.9578,50.3332,51.5806,149927.36410118,0
+PJT.US,D,20200804,000000,51.4945,52.231,51.2579,51.739,85228.908981532,0
+PJT.US,D,20200805,000000,52.0231,52.9023,51.3816,52.8072,141754.57678525,0
+PJT.US,D,20200806,000000,52.5795,52.7785,51.343,52.7122,100384.57588159,0
+PJT.US,D,20200807,000000,52.7211,53.316,51.641,53.316,96500.708964051,0
+PJT.US,D,20200810,000000,53.4587,54.4675,53.2497,53.5438,168405.27763109,0
+PJT.US,D,20200811,000000,54.2794,56.9512,54.2794,56.1781,290786.98481649,0
+PJT.US,D,20200812,000000,57.0553,57.4522,55.804,56.4059,153857.69600655,0
+PJT.US,D,20200813,000000,56.6117,57.1117,55.6573,56.1396,176467.96312804,0
+PJT.US,D,20200814,000000,55.8267,56.4701,55.799,56.1207,54409.490640588,0
+PJT.US,D,20200817,000000,56.0345,57.168,55.8554,56.1207,142911.15093884,0
+PJT.US,D,20200818,000000,56.4524,56.4524,55.0832,55.7237,144822.27609047,0
+PJT.US,D,20200819,000000,55.705,56.4603,55.3278,55.8078,76123.7915837,0
+PJT.US,D,20200820,000000,55.2149,56.3632,55.2149,55.497,148596.04118901,0
+PJT.US,D,20200821,000000,55.1772,56.2435,55.0396,56.1396,180382.13329852,0
+PJT.US,D,20200824,000000,56.6315,56.7721,56.0632,56.489,66291.396115483,0
+PJT.US,D,20200825,000000,56.9512,57.2621,56.2158,57.1306,70125.767719895,0
+PJT.US,D,20200826,000000,57.0078,57.3097,56.3583,56.5643,72899.525471665,0
+PJT.US,D,20200827,000000,56.9226,57.6591,55.7137,55.8454,115908.93235899,0
+PJT.US,D,20200828,000000,56.3385,56.3672,55.6475,56.3098,74661.154575484,0
+PJT.US,D,20200831,000000,56.0257,56.4801,55.7524,55.8741,116952.3743683,0
+PJT.US,D,20200901,000000,55.5544,56.9236,55.3585,56.8859,123388.78529119,0
+PJT.US,D,20200902,000000,56.8108,57.7185,56.7207,57.3206,146614.20844722,0
+PJT.US,D,20200903,000000,57.3206,58.3402,56.2256,56.9522,226140.04522683,0
+PJT.US,D,20200904,000000,57.6423,57.6611,55.4782,56.49,158120.35358575,0
+PJT.US,D,20200908,000000,55.9218,56.4761,55.3733,56.0078,157602.1679606,0
+PJT.US,D,20200909,000000,56.4059,56.8484,55.7614,55.799,215912.69736205,0
+PJT.US,D,20200910,000000,55.8357,56.2158,53.9566,54.013,141123.25901582,0
+PJT.US,D,20200911,000000,54.1268,54.5892,53.0775,53.2003,143952.57273129,0
+PJT.US,D,20200914,000000,53.6833,54.3159,53.4655,54.0506,126123.14881415,0
+PJT.US,D,20200915,000000,54.117,55.2327,54.117,54.4198,201906.53385658,0
+PJT.US,D,20200916,000000,54.5041,56.7256,54.5041,56.3197,125777.69173072,0
+PJT.US,D,20200917,000000,55.5446,56.6325,55.0822,56.2158,125549.40722529,0
+PJT.US,D,20200918,000000,56.2256,56.6781,54.9119,55.799,250172.54501928,0
+PJT.US,D,20200921,000000,54.8357,54.8357,51.5687,53.7496,268492.88163395,0
+PJT.US,D,20200922,000000,53.7398,54.3911,53.428,54.2585,126608.00086108,0
+PJT.US,D,20200923,000000,54.0793,55.8357,54.0793,54.1457,214589.45531733,0
+PJT.US,D,20200924,000000,54.0883,55.299,53.6072,54.3258,129479.73913066,0
+PJT.US,D,20200925,000000,53.9289,54.9584,53.5518,54.8744,136951.51119542,0
+PJT.US,D,20200928,000000,55.3079,56.594,55.3079,56.1683,68008.580448334,0
+PJT.US,D,20200929,000000,56.2435,56.8949,56.1396,56.2068,117598.8437642,0
+PJT.US,D,20200930,000000,56.3385,58.2097,56.3385,57.2731,124130.20487962,0
+PJT.US,D,20201001,000000,57.4908,57.9363,56.3771,56.8672,175647.755082,0
+PJT.US,D,20201002,000000,56.1207,58.3066,56.1207,57.6047,137033.32997834,0
+PJT.US,D,20201005,000000,57.8799,58.9837,57.5195,58.8521,96260.30315745,0
+PJT.US,D,20201006,000000,58.9273,60.4777,58.1393,58.568,120336.23761245,0
+PJT.US,D,20201007,000000,59.7678,60.554,59.2878,60.1935,141047.50088348,0
+PJT.US,D,20201008,000000,60.4777,61.3924,60.3163,61.0805,103356.31488585,0
+PJT.US,D,20201009,000000,62.1596,63.6328,61.5251,63.5476,145119.2479692,0
+PJT.US,D,20201012,000000,63.9168,64.994,63.5852,64.702,120184.72134778,0
+PJT.US,D,20201013,000000,64.1615,64.797,64.0398,64.304,47920.554079274,0
+PJT.US,D,20201014,000000,64.2556,65.2406,63.1516,63.3506,86264.270123397,0
+PJT.US,D,20201015,000000,62.7913,64.1802,62.4705,63.7941,94289.581608397,0
+PJT.US,D,20201016,000000,63.6615,64.2941,63.2556,63.7843,76111.670282527,0
+PJT.US,D,20201019,000000,63.8981,64.7396,63.0655,63.2556,71635.879824374,0
+PJT.US,D,20201020,000000,63.8317,64.8891,63.2556,63.3219,81115.747450139,0
+PJT.US,D,20201021,000000,63.4071,65.6751,63.0754,63.4358,107916.95445222,0
+PJT.US,D,20201022,000000,63.5852,64.697,62.7726,64.1802,88674.388839975,0
+PJT.US,D,20201023,000000,64.4169,65.0593,63.5852,64.4931,63866.125772439,0
+PJT.US,D,20201026,000000,63.7001,64.8891,62.81,64.598,131883.79719666,0
+PJT.US,D,20201027,000000,67.0918,72.2428,65.391,67.8383,403371.65032877,0
+PJT.US,D,20201028,000000,67.0443,67.4235,65.3811,65.3811,215825.82803698,0
+PJT.US,D,20201029,000000,65.0228,65.5198,62.32,63.5952,206717.68031386,0
+PJT.US,D,20201030,000000,63.1705,64.5356,62.9487,63.9357,160184.00511046,0
+PJT.US,D,20201102,000000,64.7584,66.3821,63.8881,64.692,222918.80944008,0
+PJT.US,D,20201103,000000,65.494,66.3167,64.7684,64.797,150793.02702663,0
+PJT.US,D,20201104,000000,64.2941,67.4512,63.9734,67.1107,178343.73448457,0
+PJT.US,D,20201105,000000,67.8096,69.0183,67.7334,68.1788,154425.37694483,0
+PJT.US,D,20201106,000000,68.5095,68.8105,64.9278,65.4484,134650.4841894,0
+PJT.US,D,20201109,000000,68.0372,68.5947,65.1069,65.297,186779.14999259,0
+PJT.US,D,20201110,000000,65.5989,67.8244,65.4841,67.1017,178148.78355738,0
+PJT.US,D,20201111,000000,67.658,67.658,65.4385,66.4492,161288.05362564,0
+PJT.US,D,20201112,000000,66.1008,66.1286,64.8544,66.1008,133863.60972159,0
+PJT.US,D,20201113,000000,66.6572,66.6572,65.0228,65.183,115650.34460063,0
+PJT.US,D,20201116,000000,66.3167,66.478,63.9871,65.3434,140051.53397043,0
+PJT.US,D,20201117,000000,64.994,66.3918,64.3228,65.9018,103727.02468006,0
+PJT.US,D,20201118,000000,65.8632,66.8641,65.0881,65.1169,122004.93674061,0
+PJT.US,D,20201119,000000,65.1169,65.9672,64.7782,64.9465,98005.770526371,0
+PJT.US,D,20201120,000000,64.0961,64.7207,63.3121,64.0109,245059.37614111,0
+PJT.US,D,20201123,000000,64.3882,65.3524,63.5615,64.598,328032.71299602,0
+PJT.US,D,20201124,000000,65.2406,67.0918,64.7584,66.5809,173104.30205251,0
+PJT.US,D,20201125,000000,66.7899,67.7244,66.1008,67.5829,169882.05615734,0
+PJT.US,D,20201127,000000,67.7907,68.2175,66.6096,66.8077,89780.457572017,0
+PJT.US,D,20201130,000000,67.0918,67.0918,64.8327,65.4663,109299.79289437,0
+PJT.US,D,20201201,000000,66.195,67.4899,65.7781,67.1017,189560.98861182,0
+PJT.US,D,20201202,000000,67.3958,67.6026,66.195,66.3831,86010.732907194,0
+PJT.US,D,20201203,000000,66.6681,67.67,66.5711,66.781,67453.020811235,0
+PJT.US,D,20201204,000000,67.2156,68.3877,67.0453,68.0867,154684.97481162,0
+PJT.US,D,20201207,000000,68.55,70.6291,67.8214,70.2034,242751.27837608,0
+PJT.US,D,20201208,000000,69.7688,70.9043,69.5717,70.5628,177904.33731705,0
+PJT.US,D,20201209,000000,71.2528,72.804,70.7439,70.8756,175883.11034644,0
+PJT.US,D,20201210,000000,70.6865,71.4518,69.7875,71.026,142463.67290387,0
+PJT.US,D,20201211,000000,70.3737,72.2566,70.3737,71.8587,186814.50378768,0
+PJT.US,D,20201214,000000,72.3695,74.5525,72.2476,72.2952,206913.64134948,0
+PJT.US,D,20201215,000000,72.4546,73.5713,72.2952,72.5971,133180.77642218,0
+PJT.US,D,20201216,000000,73.3813,74.3554,72.6922,72.9744,214420.76720934,0
+PJT.US,D,20201217,000000,72.814,72.8803,70.2133,70.8003,273027.25838109,0
+PJT.US,D,20201218,000000,70.9043,71.915,70.9043,71.6409,416083.86493402,0
+PJT.US,D,20201221,000000,70.7052,74.2326,70.7052,73.9872,268688.84266956,0
+PJT.US,D,20201222,000000,73.694,75.0741,72.5615,73.7406,221112.7355653,0
+PJT.US,D,20201223,000000,73.5614,74.6573,73.2337,73.703,134406.03794908,0
+PJT.US,D,20201224,000000,74.3079,74.3079,72.8714,73.4951,111184.65522678,0
+PJT.US,D,20201228,000000,73.5802,74.0445,71.6696,72.0288,144752.57860872,0
+PJT.US,D,20201229,000000,72.1805,72.3883,69.6134,71.0458,119297.84614529,0
+PJT.US,D,20201230,000000,70.7806,72.0388,70.4014,70.6677,99566.388052403,0
+PJT.US,D,20201231,000000,70.7806,71.4052,69.9866,71.1597,90440.058377517,0
+PJT.US,D,20210104,000000,71.4428,71.4903,68.5967,69.7401,159200.15949858,0
+PJT.US,D,20210105,000000,69.9004,70.9884,69.3341,69.4103,127055.47889605,0
+PJT.US,D,20210106,000000,70.0053,73.1446,70.0053,72.0854,159836.52781017,0
+PJT.US,D,20210107,000000,72.3319,74.1753,71.8764,74.0624,97754.25352703,0
+PJT.US,D,20210108,000000,74.5058,74.5058,72.1408,73.0417,105347.23860352,0
+PJT.US,D,20210111,000000,72.814,74.3367,72.814,73.4754,93681.496332882,0
+PJT.US,D,20210112,000000,73.7228,74.6098,73.0417,73.8069,78608.658324177,0
+PJT.US,D,20210113,000000,73.997,74.2089,72.6249,73.8258,129315.09145639,0
+PJT.US,D,20210114,000000,74.204,77.0512,74.1188,76.5393,163693.12180007,0
+PJT.US,D,20210115,000000,75.5572,75.8216,74.2613,75.1405,93353.211092777,0
+PJT.US,D,20210119,000000,75.8581,77.3709,75.3206,76.4739,95413.832292198,0
+PJT.US,D,20210120,000000,76.8145,77.0195,74.204,75.1028,82805.65885535,0
+PJT.US,D,20210121,000000,75.783,76.5581,74.3741,74.4979,81556.154726094,0
+PJT.US,D,20210122,000000,73.901,74.5295,72.1615,73.5515,126948.40740235,0
+PJT.US,D,20210125,000000,72.8991,73.2863,72.1516,72.6724,112050.31815223,0
+PJT.US,D,20210126,000000,73.1912,73.1912,70.0252,71.7249,169615.38753153,0
+PJT.US,D,20210127,000000,70.1757,70.1757,65.8345,66.6968,176111.39485186,0
+PJT.US,D,20210128,000000,67.4145,68.559,66.195,68.0204,120943.31277954,0
+PJT.US,D,20210129,000000,66.979,67.3482,64.7674,65.2406,199756.01300679,0
+PJT.US,D,20210201,000000,66.6018,70.335,66.3177,69.8539,257725.12575853,0
+PJT.US,D,20210202,000000,72.3319,73.5505,68.559,70.6578,205593.42963005,0
+PJT.US,D,20210203,000000,70.6578,71.8398,68.3025,68.7848,235249.20305838,0
+PJT.US,D,20210204,000000,69.2966,69.2966,66.9027,67.4522,353938.96392816,0
+PJT.US,D,20210205,000000,67.4245,68.0016,66.6493,67.3195,171529.54300845,0
+PJT.US,D,20210208,000000,67.9917,69.4015,66.9413,69.2114,180885.16729719,0
+PJT.US,D,20210209,000000,68.851,69.3916,68.7264,69.1352,193334.75371036,0
+PJT.US,D,20210210,000000,68.9549,69.6748,68.6807,69.3629,157230.44805796,0
+PJT.US,D,20210211,000000,69.0302,69.9866,68.6333,69.7776,157828.43224917,0
+PJT.US,D,20210212,000000,69.448,70.0915,68.8758,69.9489,115162.4622284,0
+PJT.US,D,20210216,000000,69.9489,71.3765,69.8915,70.3538,206577.27524192,0
+PJT.US,D,20210217,000000,69.9103,69.9103,68.5016,68.5115,154850.63259431,0
+PJT.US,D,20210218,000000,68.2838,69.0778,66.5117,67.7067,181099.31028458,0
+PJT.US,D,20210219,000000,67.8304,68.3224,66.8938,66.9314,146037.43653306,0
+PJT.US,D,20210222,000000,66.279,67.3008,65.7296,66.7533,133514.11220443,0
+PJT.US,D,20210223,000000,66.0049,66.6295,64.994,66.0336,133905.02416726,0
+PJT.US,D,20210224,000000,65.9018,66.773,65.287,66.2514,129421.15284166,0
+PJT.US,D,20210225,000000,66.0909,67.2621,65.7781,66.3275,149625.34168029,0
+PJT.US,D,20210226,000000,66.1473,66.8552,65.198,65.9285,233264.33999129,0
+PJT.US,D,20210301,000000,66.6206,68.2937,66.2514,68.2649,231908.77447678,0
+PJT.US,D,20210302,000000,68.1431,68.1431,65.4643,66.0414,220382.42716962,0
+PJT.US,D,20210303,000000,66.2404,66.6008,64.9258,64.9822,331682.23475754,0
+PJT.US,D,20210304,000000,64.4891,65.0959,61.328,62.6735,322077.11368632,0
+PJT.US,D,20210305,000000,63.4021,64.3565,62.2191,64.3476,355846.04864605,0
+PJT.US,D,20210308,000000,64.6118,65.7563,63.8842,64.394,218620.7980658,0
+PJT.US,D,20210309,000000,65.285,66.8592,65.0772,65.6732,196211.54252211,0
+PJT.US,D,20210310,000000,66.2404,67.6026,66.0652,66.3731,281234.38938369,0
+PJT.US,D,20210311,000000,66.9978,68.0016,66.3354,67.8878,163364.83655996,0
+PJT.US,D,20210312,000000,67.6877,69.1787,67.5016,68.8421,253180.64792707,0
+PJT.US,D,20210315,000000,69.0025,69.0025,66.9878,67.3373,242161.37505232,0
+PJT.US,D,20210316,000000,67.2611,68.0392,66.3354,66.8077,249696.78394824,0
+PJT.US,D,20210317,000000,66.6286,68.4926,66.3731,67.6026,187757.94506232,0
+PJT.US,D,20210318,000000,67.2798,68.568,66.4869,66.5532,159154.70461919,0
+PJT.US,D,20210319,000000,66.781,67.1294,65.6058,65.8612,389505.89189522,0
+PJT.US,D,20210322,000000,66.2404,66.2404,64.5466,64.688,161092.09259001,0
+PJT.US,D,20210323,000000,64.2239,65.2386,63.5724,63.6674,180593.24596061,0
+PJT.US,D,20210324,000000,64.1298,64.9158,63.3922,63.4496,197046.90219461,0
+PJT.US,D,20210325,000000,62.928,64.2713,61.6409,63.8554,235168.3943839,0
+PJT.US,D,20210326,000000,65.1533,65.6256,64.1862,65.0385,217487.45640612,0
+PJT.US,D,20210329,000000,64.5554,65.7375,63.515,63.6863,202165.12161494,0
+PJT.US,D,20210330,000000,63.6486,65.2187,63.6486,64.4991,151899.09575868,0
+PJT.US,D,20210331,000000,64.7931,65.3702,63.3546,64.0168,212414.6918652,0
+PJT.US,D,20210401,000000,64.2326,66.3354,64.2039,65.8425,207876.2746843,0
+PJT.US,D,20210405,000000,66.8176,67.8501,65.9464,66.8829,231962.31022361,0
+PJT.US,D,20210406,000000,66.478,67.3472,65.9365,66.2117,228737.03400315,0
+PJT.US,D,20210407,000000,66.2404,66.5809,65.2663,65.5583,145543.49351027,0
+PJT.US,D,20210408,000000,64.1575,64.8871,61.6122,63.0131,534828.17165907,0
+PJT.US,D,20210409,000000,62.928,64.0071,62.1805,63.3734,377727.01748029,0
+PJT.US,D,20210412,000000,63.2032,64.394,63.0418,63.913,285201.08519257,0
+PJT.US,D,20210413,000000,64.3476,65.295,62.8794,64.8396,316633.63935119,0
+PJT.US,D,20210414,000000,64.9732,67.0066,64.3565,65.3514,194602.43979138,0
+PJT.US,D,20210415,000000,65.4554,65.5207,63.9981,64.9535,126292.84703058,0
+PJT.US,D,20210416,000000,65.4177,66.2543,64.8584,66.0513,123007.97441268,0
+PJT.US,D,20210419,000000,66.2691,67.6877,65.6999,67.6877,201486.32874924,0
+PJT.US,D,20210420,000000,67.6126,68.4926,66.193,66.5345,220729.90446991,0
+PJT.US,D,20210421,000000,66.174,68.2273,66.079,67.9531,195174.16116337,0
+PJT.US,D,20210422,000000,67.7164,68.0342,66.781,67.3472,209053.05100653,0
+PJT.US,D,20210423,000000,68.0294,69.44,67.2711,69.2212,183611.4499527,0
+PJT.US,D,20210426,000000,69.5628,70.2716,69.3262,69.7985,339899.46684445,0
+PJT.US,D,20210427,000000,70.5934,74.2742,70.4033,72.1745,434484.00011473,0
+PJT.US,D,20210428,000000,72.6476,74.198,71.7755,73.3377,270345.42049655,0
+PJT.US,D,20210429,000000,73.7069,73.9862,70.3093,71.8893,304965.87686368,0
+PJT.US,D,20210430,000000,71.0093,71.6992,69.3064,69.5817,238335.08431535,0
+PJT.US,D,20210503,000000,69.553,69.6608,67.7828,68.7768,256022.08294372,0
+PJT.US,D,20210504,000000,68.1521,68.3075,66.174,66.8453,240662.37414058,0
+PJT.US,D,20210505,000000,66.9878,67.9917,66.5909,67.8304,177118.47295766,0
+PJT.US,D,20210506,000000,67.7353,68.4164,67.177,68.3125,122259.48406524,0
+PJT.US,D,20210507,000000,68.162,69.1361,68.1333,68.3689,120008.96248078,0
+PJT.US,D,20210510,000000,68.3125,68.5967,66.0226,66.2978,189624.62544297,0
+PJT.US,D,20210511,000000,65.2484,66.9166,65.0574,66.5809,186865.00920924,0
+PJT.US,D,20210512,000000,66.2504,67.1394,65.9187,66.2592,159698.14295511,0
+PJT.US,D,20210513,000000,66.4295,68.8134,66.4295,68.7571,146058.64881012,0
+PJT.US,D,20210514,000000,69.3738,70.5835,69.1837,70.3003,174456.83724175,0
+PJT.US,D,20210517,000000,69.8073,70.6409,69.0312,70.3757,103827.02541474,0
+PJT.US,D,20210518,000000,70.3757,70.8211,68.4164,68.5115,96100.706025338,0
+PJT.US,D,20210519,000000,67.3848,69.7311,66.8027,69.1173,142411.14726546,0
+PJT.US,D,20210520,000000,68.9184,69.1025,67.8591,68.4451,136760.60070194,0
+PJT.US,D,20210521,000000,68.9659,69.8262,68.652,68.8896,209081.33404259,0
+PJT.US,D,20210524,000000,69.0124,69.6658,68.0016,69.3826,110562.42843323,0
+PJT.US,D,20210525,000000,69.5054,69.5054,68.3689,68.4639,140581.84089676,0
+PJT.US,D,20210526,000000,68.6333,69.1263,68.1244,68.6718,79010.681479751,0
+PJT.US,D,20210527,000000,69.4015,69.6004,68.5867,69.44,107140.18106871,0
+PJT.US,D,20210528,000000,69.3539,69.3539,68.7431,68.9085,86621.848508003,0
+PJT.US,D,20210601,000000,69.2976,70.1914,68.7571,69.8083,183488.21672411,0
+PJT.US,D,20210602,000000,69.9886,69.9886,67.072,67.3651,176670.99492268,0
+PJT.US,D,20210603,000000,67.2324,67.3552,65.793,66.7513,154251.63829468,0
+PJT.US,D,20210604,000000,66.6076,67.1195,66.078,67.0433,129700.95287707,0
+PJT.US,D,20210607,000000,67.0433,67.6026,66.6176,66.6553,152167.78460134,0
+PJT.US,D,20210608,000000,66.6553,66.6651,64.9792,65.3484,214907.63947312,0
+PJT.US,D,20210609,000000,65.2356,65.8028,64.2584,64.6089,173927.54042385,0
+PJT.US,D,20210610,000000,64.8277,65.5949,64.5723,65.2167,102821.96752581,0
+PJT.US,D,20210611,000000,65.5276,66.4562,65.0832,66.4473,112788.70741536,0
+PJT.US,D,20210614,000000,66.6839,66.7977,65.8781,66.3334,234703.74450559,0
+PJT.US,D,20210615,000000,66.3334,67.4879,66.2671,67.1661,162812.30724815,0
+PJT.US,D,20210616,000000,66.9968,68.1421,66.9493,68.0095,125286.77903322,0
+PJT.US,D,20210617,000000,67.8778,67.9432,66.281,66.7602,211726.80802363,0
+PJT.US,D,20210618,000000,66.7602,67.0621,65.8593,66.2384,307825.4938321,0
+PJT.US,D,20210621,000000,66.3245,68.1996,66.2573,67.4779,150448.58005163,0
+PJT.US,D,20210622,000000,67.2234,67.4512,66.3434,67.2511,131430.25851109,0
+PJT.US,D,20210623,000000,67.4689,68.6154,67.0483,67.7057,120484.72355182,0
+PJT.US,D,20210624,000000,68.1046,68.9085,67.4026,68.8896,91140.063520263,0
+PJT.US,D,20210625,000000,69.2688,70.2341,68.8708,69.458,292006.18569282,0
+PJT.US,D,20210628,000000,69.5153,69.5153,67.3175,67.4879,144579.85006701,0
+PJT.US,D,20210629,000000,67.868,68.652,67.2938,67.4314,103696.72142713,0
+PJT.US,D,20210630,000000,66.9681,67.8778,66.8819,67.5927,111707.89139408,0
+PJT.US,D,20210701,000000,67.8204,68.1046,67.4363,67.6403,252544.27961549,0
+PJT.US,D,20210702,000000,67.8868,68.6718,67.3749,68.0382,98075.468008117,0
+PJT.US,D,20210706,000000,67.5927,67.9283,66.2007,67.6403,136204.03095641,0
+PJT.US,D,20210707,000000,67.1195,67.8868,66.6553,67.2511,158567.83162072,0
+PJT.US,D,20210708,000000,67.0908,67.1849,66.0394,66.2197,323522.57885121,0
+PJT.US,D,20210709,000000,66.6276,67.0908,64.3911,66.7513,321054.88395406,0
+PJT.US,D,20210712,000000,66.2484,68.8995,66.2285,68.7668,174726.53619285,0
+PJT.US,D,20210713,000000,68.662,70.8409,68.662,69.9023,196783.2638941,0
+PJT.US,D,20210714,000000,69.8371,70.3757,68.0669,68.1046,160784.00951854,0
+PJT.US,D,20210715,000000,67.669,68.0957,66.8631,67.8106,115350.34239659,0
+PJT.US,D,20210716,000000,68.4263,68.559,67.7057,67.763,153733.45266953,0
+PJT.US,D,20210719,000000,66.6176,67.171,66.0394,66.7879,209665.17671577,0
+PJT.US,D,20210720,000000,67.1007,69.7796,66.5522,68.8995,181344.76663334,0
+PJT.US,D,20210721,000000,69.544,70.6608,69.3401,70.2439,120530.17843121,0
+PJT.US,D,20210722,000000,70.1578,71.9388,69.9311,71.1637,123291.81488182,0
+PJT.US,D,20210723,000000,71.7686,72.9051,70.9746,72.7912,112219.00626022,0
+PJT.US,D,20210726,000000,72.7912,73.3881,72.0725,72.2516,131016.11405435,0
+PJT.US,D,20210727,000000,71.5795,71.5795,69.941,71.0111,127505.98725631,0
+PJT.US,D,20210728,000000,71.617,72.3556,70.6033,71.9002,230968.36352743,0
+PJT.US,D,20210729,000000,72.8961,74.7503,72.6566,73.7,197435.79394058,0
+PJT.US,D,20210730,000000,74.2782,74.789,72.7348,74.0237,171351.76392458,0
+PJT.US,D,20210802,000000,74.3059,75.8127,72.717,73.0475,222985.47659653,0
+PJT.US,D,20210803,000000,72.413,72.7486,70.2439,72.0902,199123.68512893,0
+PJT.US,D,20210804,000000,71.1637,72.7437,71.1637,72.4605,102103.7804313,0
+PJT.US,D,20210805,000000,73.1605,73.9752,72.4605,73.9565,96874.449083552,0
+PJT.US,D,20210806,000000,74.5238,75.6216,74.2307,74.9029,81187.465148746,0
+PJT.US,D,20210809,000000,74.6752,75.2057,73.8297,74.8553,67660.093039607,0
+PJT.US,D,20210810,000000,74.8553,75.177,73.3496,74.4395,104497.73741298,0
+PJT.US,D,20210811,000000,74.4871,74.7138,73.3219,74.4682,133899.9736251,0
+PJT.US,D,20210812,000000,74.5425,75.5572,74.4534,75.3958,123250.40043614,0
+PJT.US,D,20210813,000000,75.4721,75.5949,74.4771,75.0454,60966.104466784,0
+PJT.US,D,20210816,000000,74.6851,75.7463,73.7386,75.083,75984.396620209,0
+PJT.US,D,20210817,000000,74.5989,75.3582,73.9088,74.5425,91238.044038078,0
+PJT.US,D,20210818,000000,74.8365,76.4749,74.8365,75.2246,160852.69689184,0
+PJT.US,D,20210819,000000,74.3731,74.9077,73.7049,73.9663,76396.520860094,0
+PJT.US,D,20210820,000000,74.193,75.4147,74.1693,75.1682,124988.79704604,0
+PJT.US,D,20210823,000000,75.4483,75.9978,75.2345,75.8591,121658.46954874,0
+PJT.US,D,20210824,000000,76.3037,76.6413,76.0107,76.0295,92095.626096073,0
+PJT.US,D,20210825,000000,75.9928,76.7878,75.784,75.7939,144669.74971738,0
+PJT.US,D,20210826,000000,75.6602,76.1621,75.0454,75.177,102072.46706994,0
+PJT.US,D,20210827,000000,75.2821,76.7491,75.2821,76.5126,133717.14399908,0
+PJT.US,D,20210830,000000,76.7116,76.7116,75.481,75.6029,103681.56980066,0
+PJT.US,D,20210831,000000,75.576,75.878,74.3347,74.789,214147.02782451,0
+PJT.US,D,20210901,000000,74.9316,75.6889,73.6525,75.2919,132558.54962861,0
+PJT.US,D,20210902,000000,75.4909,75.6216,74.4484,74.5425,123139.28850871,0
+PJT.US,D,20210903,000000,74.4009,74.9909,73.5684,73.7961,117032.17293435,0
+PJT.US,D,20210907,000000,73.4921,73.5971,72.1181,72.6961,208565.16863431,0
+PJT.US,D,20210908,000000,72.6863,73.5584,71.9567,72.7427,101992.66850388,0
+PJT.US,D,20210909,000000,72.5634,73.2356,72.1745,72.1745,98122.943104378,0
+PJT.US,D,20210910,000000,72.2705,72.4308,71.1241,71.5685,104430.06014809,0
+PJT.US,D,20210913,000000,71.7576,72.2506,70.9439,72.1745,188351.88881979,0
+PJT.US,D,20210914,000000,72.6209,72.6209,71.0567,71.425,103590.66004186,0
+PJT.US,D,20210915,000000,71.3696,73.899,71.133,73.2356,196318.61401579,0
+PJT.US,D,20210916,000000,73.1981,73.6208,72.0141,72.715,118452.38538847,0
+PJT.US,D,20210917,000000,72.9328,73.2259,71.7963,72.9328,449855.83021903,0
+PJT.US,D,20210920,000000,71.425,72.5634,71.1241,72.1081,303110.30767578,0
+PJT.US,D,20210921,000000,72.6011,72.7902,71.7963,72.4021,83399.60261283,0
+PJT.US,D,20210922,000000,72.7714,73.7861,72.317,73.0743,72224.773039697,0
+PJT.US,D,20210923,000000,73.6158,75.68,73.6158,74.8662,103083.58560945,0
+PJT.US,D,20210924,000000,74.9039,76.3245,74.7099,75.0177,120461.4910579,0
+PJT.US,D,20210927,000000,75.1226,77.0927,74.9791,76.0413,120780.68532212,0
+PJT.US,D,20210928,000000,76.2681,76.2681,73.1703,73.2833,172953.79589628,0
+PJT.US,D,20210929,000000,73.4734,75.6988,73.2356,75.5582,166251.72645601,0
+PJT.US,D,20210930,000000,76.1354,76.7423,74.1643,74.9602,305068.90792366,0
+PJT.US,D,20211001,000000,74.9217,78.4579,74.9217,77.6491,131641.37117319,0
+PJT.US,D,20211004,000000,77.6986,78.152,76.773,77.1759,99228.001727989,0
+PJT.US,D,20211005,000000,77.561,79.5013,77.265,78.9093,108661.40436592,0
+PJT.US,D,20211006,000000,78.3985,80.1111,77.8461,79.8756,109795.75613404,0
+PJT.US,D,20211007,000000,80.4557,82.0021,80.4557,81.6278,130538.33276644,0
+PJT.US,D,20211008,000000,81.3923,82.7317,81.121,81.3329,72791.443869537,0
+PJT.US,D,20211011,000000,81.52,82.2001,80.0617,80.1608,85044.059138642,0
+PJT.US,D,20211012,000000,80.3082,81.8645,80.3082,81.3724,71092.441488446,0
+PJT.US,D,20211013,000000,81.3626,82.308,80.6339,81.5101,60337.817022647,0
+PJT.US,D,20211014,000000,82.5445,83.0119,82.0467,82.801,89330.959320183,0
+PJT.US,D,20211015,000000,83.9721,84.4058,83.0951,83.1049,126400.9286327,0
+PJT.US,D,20211018,000000,83.1643,84.4444,83.1643,83.9821,59594.377217366,0
+PJT.US,D,20211019,000000,84.4246,84.8681,83.9821,84.79,82010.703520084,0
+PJT.US,D,20211020,000000,84.9275,87.0946,84.691,86.9669,140995.9853535,0
+PJT.US,D,20211021,000000,87.1737,87.1737,85.6275,86.3363,100991.65104866,0
+PJT.US,D,20211022,000000,86.6026,86.9372,85.8294,86.7402,81034.938775653,0
+PJT.US,D,20211025,000000,87.2817,88.148,86.7105,87.646,172713.39008968,0
+PJT.US,D,20211026,000000,83.2633,85.2918,78.9242,80.1311,638565.29742344,0
+PJT.US,D,20211027,000000,79.0578,79.8953,77.4323,78.6341,240513.88820122,0
+PJT.US,D,20211028,000000,79.2251,81.1022,78.7618,80.5943,159111.26995665,0
+PJT.US,D,20211029,000000,80.2201,81.1358,80.1211,80.5547,135080.79038105,0
+PJT.US,D,20211101,000000,81.0378,82.8307,80.2835,81.7368,222405.67435709,0
+PJT.US,D,20211102,000000,81.7655,82.899,80.6537,82.4754,138994.96055152,0
+PJT.US,D,20211103,000000,81.9833,83.2485,81.7268,82.909,139231.32592439,0
+PJT.US,D,20211104,000000,83.0267,83.0267,80.8705,81.8051,154159.71842745,0
+PJT.US,D,20211105,000000,82.2386,83.3029,81.412,82.0515,145331.37073974,0
+PJT.US,D,20211108,000000,82.8693,84.0712,82.6435,82.6822,149239.48025962,0
+PJT.US,D,20211109,000000,82.6338,83.2832,81.5447,82.6822,131635.3105226,0
+PJT.US,D,20211110,000000,82.6822,83.3614,81.7952,82.3278,86365.280966506,0
+PJT.US,D,20211111,000000,82.2001,84.0712,81.8645,83.3029,70161.121514982,0
+PJT.US,D,20211112,000000,83.687,83.8147,82.6041,83.6276,70845.975031261,0
+PJT.US,D,20211115,000000,83.4901,83.4901,81.5734,82.1704,104547.2327261,0
+PJT.US,D,20211116,000000,80.2201,81.0279,79.9647,80.7022,130783.7891152,0
+PJT.US,D,20211117,000000,80.6636,80.6636,79.2251,79.5509,105782.59533732,0
+PJT.US,D,20211118,000000,79.4816,80.1508,78.9786,79.9152,119080.6728326,0
+PJT.US,D,20211119,000000,79.146,80.5647,78.5549,80.2488,87603.673903021,0
+PJT.US,D,20211122,000000,81.0478,81.52,79.5113,80.032,118831.17605013,0
+PJT.US,D,20211123,000000,80.2588,80.7518,79.2153,80.3576,136262.61724543,0
+PJT.US,D,20211124,000000,79.8657,80.0914,79.3825,79.5311,73391.448277604,0
+PJT.US,D,20211126,000000,77.8362,78.5154,75.8898,77.7283,77396.528206871,0
+PJT.US,D,20211129,000000,79.1173,79.1173,76.7433,77.2155,222821.83903069,0
+PJT.US,D,20211130,000000,76.6551,77.4818,74.9316,74.9316,161780.98654002,0
+PJT.US,D,20211201,000000,76.2998,77.462,73.7891,73.8673,161696.1374318,0
+PJT.US,D,20211202,000000,74.1039,76.0829,73.8673,75.3751,238692.66269997,0
+PJT.US,D,20211203,000000,75.2464,75.2464,73.0595,73.5822,167429.51288665,0
+PJT.US,D,20211206,000000,73.602,73.9565,71.8973,73.3852,241521.97641543,0
+PJT.US,D,20211207,000000,74.4297,75.4245,74.0643,74.4594,122782.72023254,0
+PJT.US,D,20211208,000000,74.1831,74.291,71.9656,72.9615,176895.23899439,0
+PJT.US,D,20211209,000000,72.3496,72.3793,71.1281,71.2953,151706.16504834,0
+PJT.US,D,20211210,000000,71.828,71.828,69.6301,70.2905,264706.99523421,0
+PJT.US,D,20211213,000000,70.1321,70.6053,69.0579,69.0976,181844.77030673,0
+PJT.US,D,20211214,000000,68.654,71.8863,68.3482,70.9894,254706.92176644,0
+PJT.US,D,20211215,000000,71.1478,72.3843,70.5409,72.0151,137327.27153179,0
+PJT.US,D,20211216,000000,72.8921,73.3941,71.5567,72.4487,138732.33235944,0
+PJT.US,D,20211217,000000,72.5467,73.6405,71.4626,72.5566,264697.90425834,0
+PJT.US,D,20211220,000000,71.4428,71.5517,69.6787,71.2755,221567.28435928,0
+PJT.US,D,20211221,000000,71.6794,72.6753,71.532,72.518,209318.70952391,0
+PJT.US,D,20211222,000000,72.4684,73.4831,72.4684,73.1872,120309.97479324,0
+PJT.US,D,20211223,000000,73.5525,74.6563,73.409,73.8673,84624.864139741,0
+PJT.US,D,20211227,000000,74.0841,74.8633,73.7149,74.686,71059.107910221,0
+PJT.US,D,20211228,000000,74.3901,75.09,74.291,74.5375,63018.644798755,0
+PJT.US,D,20211229,000000,74.3307,74.7059,73.897,73.996,59643.872530489,0
+PJT.US,D,20211230,000000,73.9168,74.8732,73.2169,73.3951,64411.584325226,0
+PJT.US,D,20211231,000000,72.9417,73.9168,72.9417,73.0198,72609.624351943,0
+PJT.US,D,20220103,000000,73.4237,74.2723,72.6358,73.1288,133006.02766359,0
+PJT.US,D,20220104,000000,73.3654,74.1336,73.3654,73.5921,116968.5361032,0
+PJT.US,D,20220105,000000,73.6308,73.9168,70.1519,70.2706,120757.45282821,0
+PJT.US,D,20220106,000000,70.4182,72.5269,69.9746,71.9952,153315.26777905,0
+PJT.US,D,20220107,000000,71.9656,73.0695,71.1578,72.4288,212705.60309335,0
+PJT.US,D,20220110,000000,72.6358,74.6266,71.9952,74.5178,186753.89728181,0
+PJT.US,D,20220111,000000,74.883,75.1395,73.4237,74.686,178001.30772644,0
+PJT.US,D,20220112,000000,75.4839,76.4799,74.7643,75.4245,121846.34971693,0
+PJT.US,D,20220113,000000,76.0552,76.4799,73.5822,73.8089,90361.269919893,0
+PJT.US,D,20220114,000000,72.9516,73.5228,71.5913,72.0547,188849.87227632,0
+PJT.US,D,20220118,000000,71.2953,71.532,68.3392,68.5847,160087.03470107,0
+PJT.US,D,20220119,000000,68.8312,68.9797,66.4662,66.5453,129588.83084121,0
+PJT.US,D,20220120,000000,67.0473,67.3978,65.303,65.5098,148195.02814187,0
+PJT.US,D,20220121,000000,65.0564,66.1503,64.1109,64.1308,219766.26102665,0
+PJT.US,D,20220124,000000,63.115,65.4514,61.7062,65.2543,209496.48860778,0
+PJT.US,D,20220125,000000,64.2288,64.9584,62.4488,63.7753,268316.1126585,0
+PJT.US,D,20220126,000000,64.0318,65.4564,62.9477,63.3121,226967.32403188,0
+PJT.US,D,20220127,000000,63.914,65.3721,63.914,64.2288,177916.45861822,0
+PJT.US,D,20220128,000000,64.2584,66.3582,63.5981,66.3087,154841.54161843,0
+PJT.US,D,20220131,000000,65.8553,68.3779,65.7959,68.3194,358972.33424026,0
+PJT.US,D,20220201,000000,64.4357,65.4613,61.5974,62.8387,523056.36800316,0
+PJT.US,D,20220202,000000,62.327,65.6682,62.327,62.5537,304749.71365944,0
+PJT.US,D,20220203,000000,61.5775,63.3913,61.4003,62.524,292130.42902985,0
+PJT.US,D,20220204,000000,62.524,63.12,61.9716,62.0804,190464.0255492,0
+PJT.US,D,20220207,000000,61.7943,63.6674,61.7943,62.4052,155424.37418317,0
+PJT.US,D,20220208,000000,62.3666,63.9624,62.2973,63.4506,181785.1739093,0
+PJT.US,D,20220209,000000,64.1693,65.2346,64.0912,64.7712,140183.8581749,0
+PJT.US,D,20220210,000000,63.4011,64.4455,62.5338,62.7903,304279.00313054,0
+PJT.US,D,20220211,000000,63.1645,63.9041,61.5677,61.9428,163003.21774163,0
+PJT.US,D,20220214,000000,61.6072,62.6517,61.2331,62.0904,175827.55438274,0
+PJT.US,D,20220215,000000,63.115,63.707,62.8685,63.3516,177420.49537855,0
+PJT.US,D,20220216,000000,62.7706,64.1209,62.6566,63.6279,184329.63704721,0
+PJT.US,D,20220217,000000,63.017,63.9822,62.7409,63.6576,201332.79226771,0
+PJT.US,D,20220218,000000,63.4506,64.2931,62.7209,62.8003,152940.51755113,0
+PJT.US,D,20220222,000000,62.1002,62.7409,61.3043,61.9716,150015.24353469,0
+PJT.US,D,20220223,000000,62.4349,63.3269,61.4697,61.5974,158168.83879044,0
+PJT.US,D,20220224,000000,59.7936,62.7111,59.1343,62.4646,305541.63866941,0
+PJT.US,D,20220225,000000,62.8983,64.3575,62.5537,64.2683,391581.6647211,0
+PJT.US,D,20220228,000000,63.2823,64.1595,62.4794,62.8983,205771.20871392,0
+PJT.US,D,20220301,000000,62.228,62.4448,59.0947,59.5966,251656.39430456,0
+PJT.US,D,20220302,000000,59.8925,61.2033,59.5966,60.2469,162832.50941678,0
+PJT.US,D,20220303,000000,60.74,60.74,58.1977,58.8086,193158.99484335,0
+PJT.US,D,20220304,000000,57.971,58.4432,57.1057,57.576,201759.05802564,0
+PJT.US,D,20220307,000000,57.3493,57.6928,54.7277,55.0238,198564.08505811,0
+PJT.US,D,20220308,000000,55.1129,56.192,53.9348,54.5189,199804.49821148,0
+PJT.US,D,20220309,000000,55.7464,57.7463,55.7464,57.1423,162313.3136832,0
+PJT.US,D,20220310,000000,56.1129,57.6968,55.8158,57.2909,224608.72084528,0
+PJT.US,D,20220311,000000,57.6473,59.3996,57.6473,58.964,221256.17096251,0
+PJT.US,D,20220314,000000,59.4886,61.4687,59.162,60.5578,211521.7560121,0
+PJT.US,D,20220315,000000,60.9044,61.8943,59.6074,60.3995,372343.13954259,0
+PJT.US,D,20220316,000000,61.0628,62.7656,60.6767,61.924,305818.40837952,0
+PJT.US,D,20220317,000000,61.538,62.2903,61.0528,61.33,286878.87529662,0
+PJT.US,D,20220318,000000,61.6171,65.1465,61.132,64.6663,382260.38411902,0
+PJT.US,D,20220321,000000,64.1218,64.7951,61.6568,62.0924,130510.04973037,0
+PJT.US,D,20220322,000000,62.3497,64.0475,62.3497,63.5377,158902.17751141,0
+PJT.US,D,20220323,000000,62.8447,63.716,62.0726,62.2408,145043.48983687,0
+PJT.US,D,20220324,000000,62.231,63.211,61.9735,63.2012,137803.03260283,0
+PJT.US,D,20220325,000000,63.2012,64.2209,61.9438,62.3695,224493.56848415,0
+PJT.US,D,20220328,000000,62.3695,63.9831,62.3695,63.9041,260450.39830561,0
+PJT.US,D,20220329,000000,64.8445,66.181,64.691,65.4385,193598.39201086,0
+PJT.US,D,20220330,000000,65.2406,65.4781,64.0425,64.1218,159747.63826823,0
+PJT.US,D,20220331,000000,64.3,64.4287,62.2705,62.4884,168973.96867779,0
+PJT.US,D,20220401,000000,62.8943,64.4485,62.1765,63.2407,144812.17500615,0
+PJT.US,D,20220404,000000,63.0229,63.9585,62.7259,63.3793,181676.08219874,0
+PJT.US,D,20220405,000000,63.1121,63.7951,62.231,62.4289,93000.683250328,0
+PJT.US,D,20220406,000000,62.1518,62.4388,61.2706,61.5281,180123.54554015,0
+PJT.US,D,20220407,000000,62.0033,63.2407,61.2905,62.3695,181380.12042842,0
+PJT.US,D,20220408,000000,62.0924,62.9338,61.924,62.033,178716.46449565,0
+PJT.US,D,20220411,000000,61.5281,62.0973,60.9341,61.2212,176634.63101917,0
+PJT.US,D,20220412,000000,61.1914,62.7953,60.7558,60.9142,133381.78799996,0
+PJT.US,D,20220413,000000,60.8449,62.033,60.8449,61.8052,93360.281851796,0
+PJT.US,D,20220414,000000,61.9043,62.4884,61.0727,61.8152,110858.39020354,0
+PJT.US,D,20220418,000000,61.2212,62.4091,61.2212,62.1913,86159.218846564,0
+PJT.US,D,20220419,000000,61.8844,64.8644,61.8844,64.5376,151967.78313199,0
+PJT.US,D,20220420,000000,64.9832,65.7949,64.4881,65.5178,106546.23731123,0
+PJT.US,D,20220421,000000,66.3888,66.8641,64.7554,65.1019,120944.32288796,0
+PJT.US,D,20220422,000000,64.5376,65.3395,64.2175,64.3892,131605.00726968,0
+PJT.US,D,20220425,000000,63.6466,64.9336,63.2902,64.6862,211256.09749474,0
+PJT.US,D,20220426,000000,68.2798,70.2598,65.8939,67.1611,380202.79324489,0
+PJT.US,D,20220427,000000,67.1314,69.2649,66.5969,67.2601,302828.4874235,0
+PJT.US,D,20220428,000000,68.5273,68.5867,65.8543,67.5472,327716.5490571,0
+PJT.US,D,20220429,000000,67.2501,67.4679,64.6416,65.3297,197458.01632606,0
+PJT.US,D,20220502,000000,65.2603,66.9136,64.706,66.7849,212059.13369745,0
+PJT.US,D,20220503,000000,67.2205,67.2205,64.6465,65.7653,186998.34352214,0
+PJT.US,D,20220504,000000,65.8345,66.7948,64.3594,66.5572,178988.18366361,0
+PJT.US,D,20220505,000000,65.6266,66.2602,64.7554,65.8246,180282.13256383,0
+PJT.US,D,20220506,000000,65.5178,66.3791,65.0525,66.1117,233277.47140089,0
+PJT.US,D,20220509,000000,65.4881,66.9978,65.4881,66.2404,205813.63326803,0
+PJT.US,D,20220510,000000,67.0225,67.6264,64.9535,66.8839,297452.69035325,0
+PJT.US,D,20220511,000000,67.0126,68.5293,65.9632,67.567,249265.46764817,0
+PJT.US,D,20220512,000000,67.3195,69.8886,67.3195,69.2896,339694.41483295,0
+PJT.US,D,20220513,000000,70.0023,71.3389,68.7648,70.2004,262081.72342182,0
+PJT.US,D,20220516,000000,69.8836,71.7943,69.6164,70.9726,351153.08487522,0
+PJT.US,D,20220517,000000,72.0418,73.1703,72.0021,72.9823,150749.59236409,0
+PJT.US,D,20220518,000000,72.1605,72.7942,70.1509,70.9627,150484.94395515,0
+PJT.US,D,20220519,000000,70.4083,72.0665,70.24,71.6656,156852.66750473,0
+PJT.US,D,20220520,000000,72.2596,73.0218,70.9577,72.4477,201596.43056824,0
+PJT.US,D,20220523,000000,72.8337,73.5565,71.6457,72.3685,214219.75563154,0
+PJT.US,D,20220524,000000,72.0121,72.8536,70.3489,72.6951,194077.18340721,0
+PJT.US,D,20220525,000000,72.3783,73.7446,72.2695,72.715,211667.21162619,0
+PJT.US,D,20220526,000000,73.4476,74.4078,73.2693,73.6852,188694.31557794,0
+PJT.US,D,20220527,000000,74.2791,75.1503,73.5268,75.0216,160381.98636296,0
+PJT.US,D,20220531,000000,74.4574,75.5562,73.9228,75.081,160258.75313437,0
+PJT.US,D,20220601,000000,75.5859,75.7047,73.6653,75.2889,204081.29730872,0
+PJT.US,D,20220602,000000,75.5662,78.1797,74.9524,77.6947,157337.51955165,0
+PJT.US,D,20220603,000000,77.2293,77.2293,75.4672,76.3977,134306.0372144,0
+PJT.US,D,20220606,000000,77.6154,78.16,76.8384,77.1006,211422.76538586,0
+PJT.US,D,20220607,000000,76.763,78.2428,76.6636,77.8952,131553.07306383,0
+PJT.US,D,20220608,000000,77.5973,78.8089,76.8921,76.9715,153376.89178366,0
+PJT.US,D,20220609,000000,76.7132,76.7132,73.7139,73.8232,240826.21714807,0
+PJT.US,D,20220610,000000,72.9095,73.0684,71.2608,71.6778,163256.26014717,0
+PJT.US,D,20220613,000000,70.188,71.3749,69.6021,70.6052,210632.32207217,0
+PJT.US,D,20220614,000000,70.2576,72.6512,70.2278,71.9758,191239.07767251,0
+PJT.US,D,20220615,000000,72.6313,73.9871,72.0553,72.4625,305113.59899087,0
+PJT.US,D,20220616,000000,70.8237,70.933,69.4582,69.9597,290275.41599322,0
+PJT.US,D,20220617,000000,70.2576,70.8634,69.3637,69.4134,392434.04551809,0
+PJT.US,D,20220621,000000,71.1465,71.1465,68.4798,68.6784,286369.78310674,0
+PJT.US,D,20220622,000000,68.3904,70.2676,68.3904,70.1682,443199.21811488,0
+PJT.US,D,20220623,000000,69.761,71.0919,69.761,71.0323,161454.97702423,0
+PJT.US,D,20220624,000000,71.6282,72.9889,70.918,71.4991,375751.28416312,0
+PJT.US,D,20220627,000000,71.7077,72.0553,70.1285,70.6847,207094.19524488,0
+PJT.US,D,20220628,000000,71.1713,72.0254,70.7542,70.8535,164414.15595006,0
+PJT.US,D,20220629,000000,71.1614,71.1614,70.1335,70.8039,182961.63298066,0
+PJT.US,D,20220630,000000,70.1782,70.3967,69.2943,69.8008,158004.44753159,0
+PJT.US,D,20220701,000000,69.3439,71.0721,68.9267,69.5028,169461.57478479,0
+PJT.US,D,20220705,000000,69.0658,69.9497,67.4171,69.9398,253239.86702105,0
+PJT.US,D,20220706,000000,69.9597,70.2378,68.5791,69.6815,185334.81594364,0
+PJT.US,D,20220707,000000,70.2179,71.0174,69.5872,69.6815,217080.29139543,0
+PJT.US,D,20220708,000000,69.761,70.8337,67.4965,67.6754,202528.0583178,0
+PJT.US,D,20220711,000000,67.5165,67.6058,66.3445,66.9404,143485.44102917,0
+PJT.US,D,20220712,000000,66.7417,67.8343,65.8132,66.0465,164045.64302497,0
+PJT.US,D,20220713,000000,64.815,65.5301,64.2985,64.666,136055.77743823,0
+PJT.US,D,20220714,000000,63.2458,64.0502,62.0937,63.9211,192776.56192557,0
+PJT.US,D,20220715,000000,64.9937,66.3941,64.378,65.9869,124300.61787403,0
+PJT.US,D,20220718,000000,66.1558,66.987,65.0335,65.4208,165985.87364426,0
+PJT.US,D,20220719,000000,66.0664,67.6356,66.0565,66.99,164255.07113541,0
+PJT.US,D,20220720,000000,67.2483,68.0428,66.3445,67.8939,179709.45607338,0
+PJT.US,D,20220721,000000,67.5363,67.73,67.1291,67.5959,175629.63538352,0
+PJT.US,D,20220722,000000,67.8641,68.0561,66.8113,67.9336,252625.67881256,0
+PJT.US,D,20220725,000000,68.0031,68.4798,67.3078,67.6554,192317.43106807,0
+PJT.US,D,20220726,000000,67.9137,72.2341,66.9882,70.2179,234682.32133131,0
+PJT.US,D,20220727,000000,70.6549,70.8337,68.5195,69.6517,181056.64266841,0
+PJT.US,D,20220728,000000,69.4928,70.7791,68.5395,70.5953,169802.90233017,0
+PJT.US,D,20220729,000000,70.347,71.5786,70.347,70.9926,143129.01049506,0
+PJT.US,D,20220801,000000,70.7741,70.7741,69.2545,70.4165,139331.11226156,0
+PJT.US,D,20220802,000000,70.3172,71.231,69.7412,70.2775,133098.61224422,0
+PJT.US,D,20220803,000000,70.8734,72.1248,70.3669,71.5388,128165.97612388,0
+PJT.US,D,20220804,000000,71.946,72.5121,71.3203,72.0354,111342.25354073,0
+PJT.US,D,20220805,000000,71.3104,71.7375,70.645,71.4991,85643.007911893,0
+PJT.US,D,20220808,000000,71.509,72.1645,71.1614,72.0454,159084.81465899,0
+PJT.US,D,20220809,000000,72.0454,72.0454,71.1912,71.8269,67858.735245299,0
+PJT.US,D,20220810,000000,72.5121,73.7536,72.244,72.7902,138295.04723444,0
+PJT.US,D,20220811,000000,73.4556,73.4756,72.6412,72.9591,84321.999830673,0
+PJT.US,D,20220812,000000,73.3563,73.8728,73.0584,73.6443,84708.63634225,0
+PJT.US,D,20220815,000000,73.2571,74.9852,73.0137,74.9653,73911.00626375,0
+PJT.US,D,20220816,000000,74.4091,75.0695,73.8032,74.3098,79219.203370599,0
+PJT.US,D,20220817,000000,73.9125,75.3725,73.8047,74.9951,148109.97617935,0
+PJT.US,D,20220818,000000,75.2334,75.9336,74.9852,75.7697,80162.636733482,0
+PJT.US,D,20220819,000000,75.4321,75.4321,74.3297,74.7468,106267.64932629,0
+PJT.US,D,20220822,000000,74.1112,74.3098,72.8002,73.0982,114604.49910715,0
+PJT.US,D,20220823,000000,72.8002,74.141,72.8002,73.5152,115794.61461935,0
+PJT.US,D,20220824,000000,73.5252,74.1211,72.4923,72.5419,69906.700517555,0
+PJT.US,D,20220825,000000,73.0286,73.7636,71.9956,72.393,72780.295840573,0
+PJT.US,D,20220826,000000,72.1347,72.8002,71.2508,71.9858,133315.08841607,0
+PJT.US,D,20220829,000000,71.4097,71.4097,70.1384,70.5258,123026.93249084,0
+PJT.US,D,20220830,000000,70.4662,70.4662,68.9963,69.6319,155649.38815509,0
+PJT.US,D,20220831,000000,69.7015,70.3967,68.6586,68.748,107179.86984579,0
+PJT.US,D,20220901,000000,68.3904,70.2378,67.4171,70.1583,137518.75361354,0
+PJT.US,D,20220902,000000,69.8802,70.347,67.1043,67.3973,139123.69788295,0
+PJT.US,D,20220906,000000,67.7761,68.9573,66.9686,68.5038,122743.22790935,0
+PJT.US,D,20220907,000000,68.6433,69.9392,68.2496,69.7,104290.1628833,0
+PJT.US,D,20220908,000000,69.0919,70.009,68.5436,69.7897,104060.44002976,0
+PJT.US,D,20220909,000000,69.8096,71.7336,69.5704,71.5342,103540.80492873,0
+PJT.US,D,20220912,000000,71.8731,72.4264,71.4245,71.8033,63129.645836067,0
+PJT.US,D,20220913,000000,70.8264,71.0457,69.2813,69.5006,149165.36869333,0
+PJT.US,D,20220914,000000,69.8994,70.1785,67.2976,68.3144,145548.98927398,0
+PJT.US,D,20220915,000000,68.0751,69.2564,68.0651,69.1318,127552.36048532,0
+PJT.US,D,20220916,000000,68.6334,69.062,67.5667,68.9224,225161.50064106,0
+PJT.US,D,20220919,000000,68.3542,69.6302,68.3542,69.2913,125978.40783374,0
+PJT.US,D,20220920,000000,68.743,68.743,66.7294,67.8558,128679.90846517,0
+PJT.US,D,20220921,000000,68.434,69.3978,67.7113,67.8558,66715.930558444,0
+PJT.US,D,20220922,000000,67.3075,68.7131,67.0583,68.2446,142955.82955164,0
+PJT.US,D,20220923,000000,66.2907,67.1181,64.945,65.7225,240186.77968212,0
+PJT.US,D,20220926,000000,65.6727,66.8689,65.1344,65.882,297088.82955832,0
+PJT.US,D,20220927,000000,66.3904,67.467,65.1993,65.8023,205353.17109475,0
+PJT.US,D,20220928,000000,66.0914,66.6396,64.7855,66.4702,279808.45455757,0
+PJT.US,D,20220929,000000,65.7126,66.7294,65.1842,66.1113,216165.19255986,0
+PJT.US,D,20220930,000000,65.9718,67.6215,65.7724,66.6097,173191.97159841,0
+PJT.US,D,20221003,000000,67.0484,69.3411,66.216,68.5536,182002.69571495,0
+PJT.US,D,20221004,000000,69.4707,71.8432,69.4707,71.8432,268784.76705709,0
+PJT.US,D,20221005,000000,71.2252,72.2719,70.0339,71.265,218747.31755998,0
+PJT.US,D,20221006,000000,70.8563,71.4245,70.1984,70.9461,97354.338388054,0
+PJT.US,D,20221007,000000,70.9859,70.9859,68.6583,68.9324,139035.49369289,0
+PJT.US,D,20221010,000000,69.2913,70.8563,69.1417,69.4508,178586.94760874,0
+PJT.US,D,20221011,000000,68.9823,69.8296,67.8359,68.8128,154213.25253193,0
+PJT.US,D,20221012,000000,69.1816,70.0888,68.5137,69.4807,116232.74179796,0
+PJT.US,D,20221013,000000,68.2546,71.1056,67.7262,70.2881,143476.46780924,0
+PJT.US,D,20221014,000000,70.6968,70.6968,69.1717,69.7,172849.8952095,0
+PJT.US,D,20221017,000000,70.8065,71.604,70.2582,71.1853,130295.99369251,0
+PJT.US,D,20221018,000000,72.4812,73.2089,71.6139,72.9996,110975.19823713,0
+PJT.US,D,20221019,000000,72.5809,73.4681,72.2918,72.9298,116447.41730302,0
+PJT.US,D,20221020,000000,72.6905,73.4531,72.4563,73.0494,182793.18308872,0
+PJT.US,D,20221021,000000,73.3684,75.5814,72.4064,75.2425,162749.11174947,0
+PJT.US,D,20221024,000000,75.2624,75.5864,74.2008,74.7042,216122.05682754,0
+PJT.US,D,20221025,000000,71.4345,74.0513,66.7892,68.9523,529918.45898759,0
+PJT.US,D,20221026,000000,68.6034,72.5909,68.2944,70.7766,206485.73485743,0
+PJT.US,D,20221027,000000,70.8563,72.1522,70.5274,70.7168,163915.78283538,0
+PJT.US,D,20221028,000000,71.1654,72.8301,71.0856,72.4513,179313.23296231,0
+PJT.US,D,20221031,000000,72.0924,74.3752,72.0924,74.1659,158722.44129475,0
+PJT.US,D,20221101,000000,74.2955,77.3658,74.116,77.2761,288085.49938116,0
+PJT.US,D,20221102,000000,76.9371,77.6499,74.5945,74.9135,229734.89142409,0
+PJT.US,D,20221103,000000,74.0064,76.4985,73.4183,75.5116,196204.38321557,0
+PJT.US,D,20221104,000000,76.1995,76.668,74.9833,75.8705,100686.82449931,0
+PJT.US,D,20221107,000000,76.339,77.0568,75.4618,76.4686,113549.29798471,0
+PJT.US,D,20221108,000000,77.3758,77.4754,75.5515,75.8506,101870.54924683,0
+PJT.US,D,20221109,000000,75.5415,76.045,73.508,73.6675,113030.66604025,0
+PJT.US,D,20221110,000000,76.0699,76.967,75.4269,76.1297,176686.96907331,0
+PJT.US,D,20221111,000000,77.2362,77.2362,74.8936,75.402,165095.49495664,0
+PJT.US,D,20221114,000000,75.6213,78.2131,74.8537,77.605,261338.3358699,0
+PJT.US,D,20221115,000000,78.3028,78.7614,76.9471,78.1334,215607.43750934,0
+PJT.US,D,20221116,000000,78.1533,78.3128,76.6979,77.7745,72627.532200114,0
+PJT.US,D,20221117,000000,77.0269,77.4904,76.04,76.8076,108698.03283299,0
+PJT.US,D,20221118,000000,77.9739,78.4324,75.9901,76.3988,200757.71086728,0
+PJT.US,D,20221121,000000,76.5185,77.2188,75.8988,76.3091,104639.26136817,0
+PJT.US,D,20221122,000000,76.1795,77.1764,75.8506,77.0269,77282.178664962,0
+PJT.US,D,20221123,000000,76.7378,77.6997,76.7378,77.5353,56053.379421619,0
+PJT.US,D,20221125,000000,77.8144,78.5421,77.0269,77.8343,52408.911618431,0
+PJT.US,D,20221128,000000,75.2525,77.1365,75.1029,75.4419,149343.93056202,0
+PJT.US,D,20221129,000000,75.1229,75.4618,73.8619,74.1061,140851.20707681,0
+PJT.US,D,20221130,000000,74.7042,76.7976,73.6176,76.7677,249946.48990981,0
+PJT.US,D,20221201,000000,76.9371,79.4193,76.673,78.9707,152902.12690056,0
+PJT.US,D,20221202,000000,78.2929,79.7682,78.1732,79.0604,108998.9798027,0
+PJT.US,D,20221205,000000,78.5421,79.509,77.7546,79.2,156109.2184411,0
+PJT.US,D,20221206,000000,79.98,79.98,77.75,78.25,108664,0
+PJT.US,D,20221207,000000,78.46,79.025,77.73,77.77,82728,0
+PJT.US,D,20221208,000000,77.88,78.375,77.22,78.31,87298,0
+PJT.US,D,20221209,000000,78.28,78.565,77.65,77.97,103149,0
+PJT.US,D,20221212,000000,78,79.29,77.475,78.58,128939,0
+PJT.US,D,20221213,000000,80,81.41,78.01,78.1,162588,0
+PJT.US,D,20221214,000000,77.8,78.6,76.995,77.71,113362,0
+PJT.US,D,20221215,000000,77.12,77.12,74.44,74.87,114617,0
+PJT.US,D,20221216,000000,74.11,76.45,73.73,75.94,210366,0
+PJT.US,D,20221219,000000,75.59,75.59,72.91,74.7,212888,0
+PJT.US,D,20221220,000000,74.82,75.49,74.295,74.95,118202,0
+PJT.US,D,20221221,000000,75.57,77.7,75.57,77.35,97386,0
+PJT.US,D,20221222,000000,76.87,76.87,74.9668,75.59,114623,0
+PJT.US,D,20221223,000000,75.41,76.3993,74.66,76.08,58526,0
+PJT.US,D,20221227,000000,75.85,76.395,75,75.26,53299,0
+PJT.US,D,20221228,000000,75.16,75.72,74.4,74.41,73362,0
+PJT.US,D,20221229,000000,74.88,75.32,74.29,74.94,103396,0
+PJT.US,D,20221230,000000,74.52,74.54,73.08,73.69,83797,0
+PJT.US,D,20230103,000000,74.83,76.87,74.58,75.57,188466,0
+PJT.US,D,20230104,000000,75.91,76.47,74.4825,75.65,121712,0
+PJT.US,D,20230105,000000,75.44,75.52,74.22,75.49,133868,0
+PJT.US,D,20230106,000000,76.31,77.25,75.81,76.63,182257,0
+PJT.US,D,20230109,000000,76.84,77.67,76.42,76.68,124613,0
+PJT.US,D,20230110,000000,76.41,77.99,76.41,76.51,187157,0
+PJT.US,D,20230111,000000,76.21,78.24,76.21,78.23,164953,0
+PJT.US,D,20230112,000000,78.4,79.78,77.635,78.7,137386,0
+PJT.US,D,20230113,000000,78.76,79.4,78.44,79.21,129696,0
+PJT.US,D,20230117,000000,78.81,79.11,76.08,76.6,132680,0
+PJT.US,D,20230118,000000,76.93,77.63,76.03,76.38,152623,0
+PJT.US,D,20230119,000000,76.35,76.895,75.56,76.32,90251,0
+PJT.US,D,20230120,000000,76.89,77.37,75.99,76.88,103602,0
+PJT.US,D,20230123,000000,76.81,78.09,76.695,78.05,118646,0
+PJT.US,D,20230124,000000,78.41,79.22,77.93,79,72454,0
+PJT.US,D,20230125,000000,78.7,79.95,78,79.94,94955,0
+PJT.US,D,20230126,000000,80.25,81.3,80.14,81.26,92559,0
+PJT.US,D,20230127,000000,81.2,81.2,79.78,79.91,121398,0
+PJT.US,D,20230130,000000,79.91,81.36,78.945,79.09,127652,0
+PJT.US,D,20230131,000000,79.65,80.61,79.34,80.03,148539,0
+PJT.US,D,20230201,000000,79.77,80.93,77.91,79.97,223159,0
+PJT.US,D,20230202,000000,80.02,80.83,78.58,79.26,175104,0
+PJT.US,D,20230203,000000,78.9,80.235,78.57,79.9,183976,0
+PJT.US,D,20230206,000000,79.28,79.935,79.06,79.22,175919,0
+PJT.US,D,20230207,000000,77.64,77.67,71.555,74.01,522403,0
+PJT.US,D,20230208,000000,72.95,76.01,72.95,75.28,272869,0
+PJT.US,D,20230209,000000,75.67,75.76,74.52,75.55,211791,0
+PJT.US,D,20230210,000000,75.14,77.03,75.1,76.74,197748,0
+PJT.US,D,20230213,000000,77.07,79.65,77.06,79.56,200492,0
+PJT.US,D,20230214,000000,79.53,80.35,78.65,78.66,273399,0
+PJT.US,D,20230215,000000,78.07,79.18,77.53,78.43,223449,0
+PJT.US,D,20230216,000000,77.8,80.4,77.52,79.86,358469,0
+PJT.US,D,20230217,000000,80.25,83.17,79.87,81.54,353597,0
+PJT.US,D,20230221,000000,80.5,81.01,78.43,79.14,285377,0
+PJT.US,D,20230222,000000,79.21,79.21,76.52,77.65,244382,0
+PJT.US,D,20230223,000000,77.74,78.17,76.77,77.74,172917,0
+PJT.US,D,20230224,000000,77.03,78,76.59,77.52,167015,0
+PJT.US,D,20230227,000000,77.98,78.95,77.585,78.29,203146,0
+PJT.US,D,20230228,000000,78.16,79.91,78.16,78.88,198290,0
+PJT.US,D,20230301,000000,78.92,79.645,77.84,77.88,147242,0
+PJT.US,D,20230302,000000,77.35,78.13,76.43,77.99,350367,0
+PJT.US,D,20230303,000000,78.51,78.51,76.88,77.91,233090,0
+PJT.US,D,20230306,000000,77.76,78.23,76.51,76.98,277682,0
+PJT.US,D,20230307,000000,76.7,77.26,75.99,76.31,172730,0
+PJT.US,D,20230308,000000,76.24,77.035,75.69,76.93,205704,0
+PJT.US,D,20230309,000000,76.93,77,74.96,75.17,173086,0
+PJT.US,D,20230310,000000,74.56,74.56,72.37,73.67,354563,0
+PJT.US,D,20230313,000000,72.35,73.9,71.595,72.85,471962,0
+PJT.US,D,20230314,000000,74.58,75.16,73.41,74.44,194081,0
+PJT.US,D,20230315,000000,73.28,73.55,71.83,73.45,239116,0
+PJT.US,D,20230316,000000,72.77,75.14,71.81,74.53,251592,0
+PJT.US,D,20230317,000000,74.31,74.31,73.06,73.7,293062,0
+PJT.US,D,20230320,000000,74.02,75.13,73.78,74.57,213664,0
+PJT.US,D,20230321,000000,75.57,76.19,74.9,75.4,259211,0
+PJT.US,D,20230322,000000,75.51,76.56,74.12,74.24,190126,0
+PJT.US,D,20230323,000000,74.35,75.15,73.62,74.18,142805,0
+PJT.US,D,20230324,000000,72.96,72.96,70.94,72,240461,0
+PJT.US,D,20230327,000000,72.85,73.5,71.77,73.4,155551,0
+PJT.US,D,20230328,000000,72.93,73.69,72.47,73.31,254229,0
+PJT.US,D,20230329,000000,73.88,73.88,71.77,72.44,173612,0
+PJT.US,D,20230330,000000,72.72,72.925,71.17,71.41,116982,0
+PJT.US,D,20230331,000000,71.81,72.92,71.21,72.19,222912,0
+PJT.US,D,20230403,000000,71.87,73.15,71.35,71.58,244753,0
+PJT.US,D,20230404,000000,71.76,72.09,70.21,70.77,203698,0
+PJT.US,D,20230405,000000,70.26,71.56,69.9,71.44,165372,0
+PJT.US,D,20230406,000000,71.74,72.83,71.65,72.15,170638,0
+PJT.US,D,20230410,000000,71.98,72.3,70.775,71.17,309298,0
+PJT.US,D,20230411,000000,71.46,72.11,70.67,70.7,301611,0
+PJT.US,D,20230412,000000,71.12,71.29,70.19,70.74,241880,0
+PJT.US,D,20230413,000000,70.79,71.99,70.35,71.99,247657,0
+PJT.US,D,20230414,000000,72.35,73.46,72.12,73.43,179459,0
+PJT.US,D,20230417,000000,73.29,73.29,72.445,73.11,211594,0
+PJT.US,D,20230418,000000,73.3,73.77,72.55,73.6,179139,0
+PJT.US,D,20230419,000000,73.6,74.375,73.52,73.62,93126,0
+PJT.US,D,20230420,000000,72.97,74.105,72.97,74.06,141832,0
+PJT.US,D,20230421,000000,74.37,75.295,73.92,75.03,119000,0
+PJT.US,D,20230424,000000,74.88,75.45,73.76,74.7,109000,0
+PJT.US,D,20230425,000000,74.13,74.315,72.855,72.9,108536,0
+PJT.US,D,20230426,000000,72.41,72.93,70.06,70.61,201682,0
+PJT.US,D,20230427,000000,70.72,70.72,67.69,69.12,217934,0
+PJT.US,D,20230428,000000,68.72,69.56,68.51,68.77,253979,0
+PJT.US,D,20230501,000000,68.77,69.83,68.49,69.83,313497,0
+PJT.US,D,20230502,000000,67.95,68.825,63.07,64.18,532883,0
+PJT.US,D,20230503,000000,63.98,63.98,61.51,61.71,392761,0
+PJT.US,D,20230504,000000,61.06,61.85,59.61,61.6,494200,0
+PJT.US,D,20230505,000000,62.45,62.97,61.66,62.19,318752,0
+PJT.US,D,20230508,000000,62.43,62.475,61.3,61.82,222371,0
+PJT.US,D,20230509,000000,61.49,61.9,61.13,61.65,177184,0
+PJT.US,D,20230510,000000,62.36,63.06,61.41,63,209554,0
+PJT.US,D,20230511,000000,62.18,62.81,61.03,62.22,247922,0
+PJT.US,D,20230512,000000,62.3,63.54,61.95,62.47,274476,0
+PJT.US,D,20230515,000000,62.54,64.63,62.54,64,249234,0
+PJT.US,D,20230516,000000,63.67,64.155,62.98,63.55,254615,0
+PJT.US,D,20230517,000000,63.86,65.98,63.775,65.7,257479,0
+PJT.US,D,20230518,000000,65.68,65.97,64.93,65.23,171434,0
+PJT.US,D,20230519,000000,65.85,66.1899,64.86,65.15,154701,0
+PJT.US,D,20230522,000000,65.44,67.08,65.3,66.5,165520,0
+PJT.US,D,20230523,000000,66.58,67.7,66.58,67.47,168869,0
+PJT.US,D,20230524,000000,67.43,67.43,66.29,66.71,165794,0
+PJT.US,D,20230525,000000,66.45,67.68,66.425,66.94,146068,0
+PJT.US,D,20230526,000000,66.84,67.76,66.84,67.53,115175,0
+PJT.US,D,20230530,000000,67.46,68.09,67.03,67.83,172372,0
+PJT.US,D,20230531,000000,67.87,68.48,66.99,67.4,196690,0
+PJT.US,D,20230601,000000,67.49,67.49,66.43,66.92,183974,0
+PJT.US,D,20230602,000000,67.41,68.86,67.14,68.52,251842,0
+PJT.US,D,20230605,000000,68.03,68.46,67.17,67.81,165063,0
+PJT.US,D,20230606,000000,67.61,69.72,67.2074,69.35,169494,0
+PJT.US,D,20230607,000000,69.47,71.72,69.47,71.58,210425,0
+PJT.US,D,20230608,000000,71.51,71.88,70.2525,71.49,125923,0
+PJT.US,D,20230609,000000,71.42,72.31,71.16,71.66,143850,0
+PJT.US,D,20230612,000000,71.66,72.18,71.12,71.12,168327,0
+PJT.US,D,20230613,000000,71.21,72.685,71.21,72.53,175723,0
+PJT.US,D,20230614,000000,72.29,73.49,72.24,73.04,196094,0
+PJT.US,D,20230615,000000,72.71,73.58,72.095,73.13,162334,0
+PJT.US,D,20230616,000000,73.8,73.8,71.285,71.76,353665,0
+PJT.US,D,20230620,000000,71.39,72.37,71.3,72.02,158415,0
+PJT.US,D,20230621,000000,71.94,72.47,71.21,71.8,150923,0
+PJT.US,D,20230622,000000,71.65,71.72,71.19,71.5,101779,0
+PJT.US,D,20230623,000000,70.67,71.955,70.425,70.48,315638,0
+PJT.US,D,20230626,000000,70.28,71.49,70.28,70.53,153828,0
+PJT.US,D,20230627,000000,71,71.6,70.52,70.76,133703,0
+PJT.US,D,20230628,000000,70.83,71.14,70.01,70.16,153612,0
+PJT.US,D,20230629,000000,70.3,71.255,70.3,70.83,109962,0
+PJT.US,D,20230630,000000,71.06,71.06,69.64,69.64,124957,0
+PJT.US,D,20230703,000000,69.51,70.61,69.51,70.28,87064,0
+PJT.US,D,20230705,000000,70.29,70.29,68.59,68.59,177887,0
+PJT.US,D,20230706,000000,68.24,69.08,67.85,69.01,221784,0
+PJT.US,D,20230707,000000,68.9,70.79,67.0569,70.33,196611,0
+PJT.US,D,20230710,000000,70.23,71.98,70.23,71.58,172423,0
+PJT.US,D,20230711,000000,72.07,73.62,71.905,73.29,300247,0
+PJT.US,D,20230712,000000,74.32,75.255,73.83,74.97,222847,0
+PJT.US,D,20230713,000000,75.06,75.89,74.34,75.08,286113,0
+PJT.US,D,20230714,000000,75.11,76.275,74.53,76.15,338722,0
+PJT.US,D,20230717,000000,75.51,76.85,75.2,76.16,415961,0
+PJT.US,D,20230718,000000,76.18,78.29,76.18,77.06,206551,0
+PJT.US,D,20230719,000000,77.48,78.4,76.71,77.43,127537,0
+PJT.US,D,20230720,000000,77.68,78.77,77.56,78.28,225942,0
+PJT.US,D,20230721,000000,78.8,78.8,77.73,77.75,190561,0
+PJT.US,D,20230724,000000,77.88,78.45,77.38,77.92,353006,0
+PJT.US,D,20230725,000000,83.2,86.92,80.76,83.02,765981,0
+PJT.US,D,20230726,000000,81.97,82.715,80.065,82.4,429234,0
+PJT.US,D,20230727,000000,81.13,81.13,78.19,78.32,431367,0
+PJT.US,D,20230728,000000,78.66,79.03,77.5,77.85,189582,0
+PJT.US,D,20230731,000000,78.14,79.52,77.94,79.31,199869,0
+PJT.US,D,20230801,000000,79.41,80.63,79.01,80.62,225462,0
+PJT.US,D,20230802,000000,79.86,81.895,79.86,80.9,317979,0
+PJT.US,D,20230803,000000,80.58,81.78,80.0951,80.78,175080,0
+PJT.US,D,20230804,000000,81.3,81.72,80.305,80.76,144387,0
+PJT.US,D,20230807,000000,81.21,81.35,79.94,79.99,138386,0
+PJT.US,D,20230808,000000,79.62,79.62,78.88,79.16,175849,0
+PJT.US,D,20230809,000000,79.21,79.87,78.89,79.05,137675,0
+PJT.US,D,20230810,000000,79.23,79.91,78.41,78.61,99923,0
+PJT.US,D,20230811,000000,78.55,79.22,78.14,78.29,74357,0
+PJT.US,D,20230814,000000,78.13,78.53,77.095,77.32,100350,0
+PJT.US,D,20230815,000000,76.88,77.285,76.14,76.51,129637,0
+PJT.US,D,20230816,000000,76.37,77.36,76.28,76.41,130320,0
+PJT.US,D,20230817,000000,76.68,77.01,75.32,75.66,131669,0
+PJT.US,D,20230818,000000,75.17,76.45,75.17,76.07,148806,0
+PJT.US,D,20230821,000000,75.93,76.27,75.05,75.26,58520,0
+PJT.US,D,20230822,000000,74.71,75.49,74.63,75.23,142012,0
+PJT.US,D,20230823,000000,75.42,75.835,75.2,75.36,107226,0
+PJT.US,D,20230824,000000,74.97,75.88,74.695,75.48,115936,0
+PJT.US,D,20230825,000000,75.71,76.795,75.21,76.02,136308,0
+PJT.US,D,20230828,000000,76.22,77.3,76.22,76.78,177594,0
+PJT.US,D,20230829,000000,76.46,78.2,76.46,78.19,130716,0
+PJT.US,D,20230830,000000,78.43,79.17,77.62,78.5,161618,0
+PJT.US,D,20230831,000000,78.55,79.39,77.3,78.99,183818,0
+PJT.US,D,20230901,000000,79.16,80.16,78.94,79.65,139991,0
+PJT.US,D,20230905,000000,78.91,78.91,77.03,77.03,238901,0
+PJT.US,D,20230906,000000,76.62,77.03,74.74,74.87,271774,0
+PJT.US,D,20230907,000000,74.77,75.49,74.46,75.44,133515,0
+PJT.US,D,20230908,000000,75.93,77.53,75.46,77.29,131912,0
+PJT.US,D,20230911,000000,77.38,78.05,76.88,77.2,153390,0
+PJT.US,D,20230912,000000,77.38,78.26,76.9,78.07,114295,0
+PJT.US,D,20230913,000000,78.31,78.99,77.49,78.84,178745,0
+PJT.US,D,20230914,000000,79.14,81.415,79.14,80.89,221812,0
+PJT.US,D,20230915,000000,80.7,81.15,79.32,79.53,541448,0
+PJT.US,D,20230918,000000,79.5,80.325,79.24,79.6,145455,0
+PJT.US,D,20230919,000000,79.72,79.925,78.81,79.54,155863,0
+PJT.US,D,20230920,000000,80.01,80.635,79.25,79.25,96384,0
+PJT.US,D,20230921,000000,79.05,79.615,78.02,78.4,171875,0
+PJT.US,D,20230922,000000,78.45,79.05,77.41,77.52,107620,0
+PJT.US,D,20230925,000000,76.99,77.81,76.67,77.53,90395,0
+PJT.US,D,20230926,000000,77.29,77.535,76.73,77.02,116306,0
+PJT.US,D,20230927,000000,76.84,78.8,76.84,78.77,209125,0
+PJT.US,D,20230928,000000,78.82,82.17,78.81,81.02,307626,0
+PJT.US,D,20230929,000000,81.1,81.45,78.96,79.44,145427,0
+PJT.US,D,20231002,000000,79.62,79.695,78.165,79.01,228241,0
+PJT.US,D,20231003,000000,78.26,79.09,76.53,77.27,181315,0
+PJT.US,D,20231004,000000,76.41,77.13,74.94,76.84,188614,0
+PJT.US,D,20231005,000000,76.65,78.18,76.255,78.06,119550,0
+PJT.US,D,20231006,000000,77.64,78.36,77.07,77.97,126824,0
+PJT.US,D,20231009,000000,77.63,79.25,77.14,79,86945,0
+PJT.US,D,20231010,000000,78.83,79.63,78.66,78.75,128836,0
+PJT.US,D,20231011,000000,78.64,79.28,78.505,79.05,96053,0
+PJT.US,D,20231012,000000,79.53,79.53,77.88,78.74,118372,0
+PJT.US,D,20231013,000000,78.67,79.28,76.9,77.23,74162,0
+PJT.US,D,20231016,000000,78,78.7,77.24,77.75,68379,0
+PJT.US,D,20231017,000000,77.37,78.4,76.8232,77.45,130029,0
+PJT.US,D,20231018,000000,76.7,76.73,75.73,75.84,80325,0
+PJT.US,D,20231019,000000,75.54,76.37,75.15,75.46,168009,0
+PJT.US,D,20231020,000000,75.62,75.62,73.88,74.2,120609,0
+PJT.US,D,20231023,000000,73.7,74.525,73.5,74.08,152053,0
+PJT.US,D,20231024,000000,74.27,75.455,72.96,73.44,134288,0
+PJT.US,D,20231025,000000,72.65,73.56,71.5,71.72,185629,0
+PJT.US,D,20231026,000000,71.83,73.055,71.495,72.11,183362,0
+PJT.US,D,20231027,000000,72.36,72.89,71.47,72.37,190807,0
+PJT.US,D,20231030,000000,73.04,73.975,72.255,73.27,232211,0
+PJT.US,D,20231031,000000,77.28,79.6,76.22,78.36,301807,0
+PJT.US,D,20231101,000000,78.39,81.045,77.66,80.58,223037,0
+PJT.US,D,20231102,000000,80.67,81.97,77.9,81.96,311352,0
+PJT.US,D,20231103,000000,83.3,83.99,82.2,83.09,212840,0
+PJT.US,D,20231106,000000,83,83,81.51,82.9,164826,0
+PJT.US,D,20231107,000000,82.25,83.3,81.355,82.46,204299,0
+PJT.US,D,20231108,000000,82.6,82.855,81.655,82.25,143183,0
+PJT.US,D,20231109,000000,82.15,82.32,81.45,81.6,141879,0
+PJT.US,D,20231110,000000,82,83.51,81.255,83.02,124547,0
+PJT.US,D,20231113,000000,82.38,83.27,82,83.03,111922,0
+PJT.US,D,20231114,000000,84.92,85.69,84.43,85.08,211619,0
+PJT.US,D,20231115,000000,84.89,85.62,84.51,85.18,258019,0
+PJT.US,D,20231116,000000,84.96,85.085,83.5528,84.57,203195,0
+PJT.US,D,20231117,000000,85.02,85.15,83.91,84.01,152050,0
+PJT.US,D,20231120,000000,84,84.115,83.231,83.63,238565,0
+PJT.US,D,20231121,000000,83.28,83.67,82.64,83.65,89709,0
+PJT.US,D,20231122,000000,84.39,85.83,83.875,85.53,189965,0
+PJT.US,D,20231124,000000,85.17,86.55,84.57,86.12,40336,0
+PJT.US,D,20231127,000000,86.02,87.89,86.02,87.88,156800,0
+PJT.US,D,20231128,000000,88,88.57,85.87,85.97,289553,0
+PJT.US,D,20231129,000000,86.38,87.61,86.02,86.98,136076,0
+PJT.US,D,20231130,000000,87.1,90.26,85.9801,90.06,409331,0
+PJT.US,D,20231201,000000,89.47,91.165,88.7494,89.97,315627,0
+PJT.US,D,20231204,000000,95.33,97.34,93.375,97.23,1058925,0
+PJT.US,D,20231205,000000,95,96.28,93.435,94.76,528070,0
+PJT.US,D,20231206,000000,96.19,96.575,94.358,94.81,322342,0
+PJT.US,D,20231207,000000,95,96.94,94.15,96.06,306150,0
+PJT.US,D,20231208,000000,95.79,98.25,95.44,97.07,371493,0
+PJT.US,D,20231211,000000,97.28,97.89,96.09,96.95,382278,0
+PJT.US,D,20231212,000000,96.95,98.685,96.65,97.44,321771,0
+PJT.US,D,20231213,000000,97.11,99.46,97.11,98.72,424729,0
+PJT.US,D,20231214,000000,100.01,100.93,99.085,99.96,458545,0
+PJT.US,D,20231215,000000,99.74,102.51,99.74,101.59,4236232,0
+PJT.US,D,20231218,000000,100.8,102.24,99.16,99.27,461074,0
+PJT.US,D,20231219,000000,100.24,100.87,99.4,99.52,276735,0
+PJT.US,D,20231220,000000,98.88,100.13,98,98.01,340653,0
+PJT.US,D,20231221,000000,98.43,98.8999,97.7,98.49,215796,0
+PJT.US,D,20231222,000000,99.2,100.8,99.095,99.9,246464,0
+PJT.US,D,20231226,000000,100.27,101.76,100.27,101.64,128193,0
+PJT.US,D,20231227,000000,102.57,103.58,102.207,103.06,174629,0
+PJT.US,D,20231228,000000,102.91,104.155,102.725,102.98,154663,0
+PJT.US,D,20231229,000000,103.04,103.4644,101.8,101.87,146042,0
+PJT.US,D,20240102,000000,100.98,101.385,99.255,100.43,249319,0
+PJT.US,D,20240103,000000,98.98,99.74,97.3,97.43,323690,0
+PJT.US,D,20240104,000000,97.36,98.24,96.52,96.61,189688,0
+PJT.US,D,20240105,000000,95.4,96.96,94.84,95.72,256527,0
+PJT.US,D,20240108,000000,96.12,96.66,95.21,96.5,220745,0
+PJT.US,D,20240109,000000,94.07,96.1,93.74,95.77,290082,0
+PJT.US,D,20240110,000000,95.48,95.96,93.52,93.8,273369,0
+PJT.US,D,20240111,000000,93.34,95.04,91.61,94.97,397122,0
+PJT.US,D,20240112,000000,95.95,96.12,93.68,95.07,151225,0
+PJT.US,D,20240116,000000,94.18,96.38,93.871,96.2,183459,0
+PJT.US,D,20240117,000000,95.48,97.07,95.48,96.68,177520,0
+PJT.US,D,20240118,000000,97.04,97.4076,95.875,96.6,134573,0
+PJT.US,D,20240119,000000,97.39,98.09,95.945,98.09,155069,0
+PJT.US,D,20240122,000000,98.74,99.89,98.74,99.82,220535,0
+PJT.US,D,20240123,000000,100.5,100.65,98.63,98.64,167036,0
+PJT.US,D,20240124,000000,99.77,99.77,98.44,98.55,137028,0
+PJT.US,D,20240125,000000,99.23,99.33,96.23,96.8,301008,0
+PJT.US,D,20240126,000000,97.45,98.02,96.6035,96.84,162642,0
+PJT.US,D,20240129,000000,96.67,98.7,96.61,98.68,210175,0
+PJT.US,D,20240130,000000,98.39,98.945,97.28,98.27,165984,0
+PJT.US,D,20240131,000000,98.15,98.83,95.75,96.17,183606,0
+PJT.US,D,20240201,000000,96.84,98.325,95.83,98.29,200216,0
+PJT.US,D,20240202,000000,98.01,101.85,97.8601,100.02,325659,0
+PJT.US,D,20240205,000000,99.11,99.79,98.06,98.53,341728,0
+PJT.US,D,20240206,000000,99,100,93.485,96.14,419006,0
+PJT.US,D,20240207,000000,95.9,96.1957,92.1315,93.68,428062,0
+PJT.US,D,20240208,000000,94.03,95.92,92.7811,95.42,330122,0
+PJT.US,D,20240209,000000,95.92,97.75,95.6,97.39,313415,0
+PJT.US,D,20240212,000000,97.59,100.48,97.59,98.97,317042,0
+PJT.US,D,20240213,000000,96.75,97.84,95.73,97.59,376566,0
+PJT.US,D,20240214,000000,98.49,102.3,98.17,101.09,411746,0
+PJT.US,D,20240215,000000,101.93,103.895,101.84,103.53,270955,0
+PJT.US,D,20240216,000000,103.14,105.04,102.4,103.26,273166,0
+PJT.US,D,20240220,000000,102.25,104.115,102.17,102.83,199705,0
+PJT.US,D,20240221,000000,102.57,102.57,100.8,101.36,187986,0
+PJT.US,D,20240222,000000,101.36,103.325,101.2301,103.21,210433,0
+PJT.US,D,20240223,000000,103.9,104.76,102.94,104.17,235567,0
+PJT.US,D,20240226,000000,103.73,104.4454,102.93,103.88,155287,0
+PJT.US,D,20240227,000000,103.68,105.46,102.63,104.4,368057,0
+PJT.US,D,20240228,000000,103.74,105.34,103.5124,104.98,162947,0
+PJT.US,D,20240229,000000,106.31,107.35,105.06,105.4,187388,0
+PJT.US,D,20240301,000000,105.89,105.89,103.77,104.69,219522,0
+PJT.US,D,20240304,000000,102.79,103.86,97.36,101.69,641696,0
+PJT.US,D,20240305,000000,100.53,101.635,98.925,99.36,324551,0
+PJT.US,D,20240306,000000,99.86,99.86,98.35,99.12,289196,0
+PJT.US,D,20240307,000000,99.54,100.14,98.685,99.66,261899,0
+PJT.US,D,20240308,000000,100.39,102.255,99.47,100.11,261935,0
+PJT.US,D,20240311,000000,100.05,100.3,98.97,99.17,272400,0
+PJT.US,D,20240312,000000,98.85,99.25,97.3829,97.53,240066,0
+PJT.US,D,20240313,000000,97.61,99.03,97.22,97.65,359347,0
+PJT.US,D,20240314,000000,97.44,97.585,95.85,97.01,216647,0
+PJT.US,D,20240315,000000,96.17,97.885,95.9,96.63,484987,0
+PJT.US,D,20240318,000000,96.59,97.365,95.47,96.18,165109,0
+PJT.US,D,20240319,000000,96.03,97.67,96.03,96.85,132543,0
+PJT.US,D,20240320,000000,96.41,96.53,94.03,95.04,322991,0
+PJT.US,D,20240321,000000,95.61,97.035,95.255,95.89,438191,0
+PJT.US,D,20240322,000000,95.86,95.86,93.84,93.92,245958,0
+PJT.US,D,20240325,000000,93.68,94.83,93.34,93.36,240918,0
+PJT.US,D,20240326,000000,89,91.755,88.51,90.81,604257,0
+PJT.US,D,20240327,000000,92.07,94.17,91.53,94.06,475962,0
+PJT.US,D,20240328,000000,94.16,94.995,93.42,94.26,311348,0
+PJT.US,D,20240401,000000,94.54,95.1,93.58,95.07,314967,0
+PJT.US,D,20240402,000000,94.8,95.255,92.9,94.45,320684,0
+PJT.US,D,20240403,000000,93.61,97.11,93.61,94.23,258104,0
+PJT.US,D,20240404,000000,95.2,96.53,94.655,94.98,244439,0
+PJT.US,D,20240405,000000,94.94,96.62,94.74,96.62,165909,0
+PJT.US,D,20240408,000000,97.32,97.72,96.62,97,195263,0
+PJT.US,D,20240409,000000,96.91,97.47,95.665,97.46,365723,0
+PJT.US,D,20240410,000000,96.58,97.38,95.6,96.28,220029,0
+PJT.US,D,20240411,000000,96.16,96.97,95.335,95.95,258697,0
+PJT.US,D,20240412,000000,95.34,95.75,92.89,93.02,315922,0
+PJT.US,D,20240415,000000,93.31,93.96,91.91,92.16,170968,0
+PJT.US,D,20240416,000000,91.49,92.72,91.29,92.15,134765,0
+PJT.US,D,20240417,000000,92.6,93.6,92.08,92.22,162144,0
+PJT.US,D,20240418,000000,92.59,92.59,90.95,91.25,272733,0
+PJT.US,D,20240419,000000,91.27,92.39,91.205,91.805,217485,0
+PJT.US,D,20240422,000000,92.71,95.84,92.12,95.4,299409,0
+PJT.US,D,20240423,000000,95.3,96.82,95.3,95.85,146121,0
+PJT.US,D,20240424,000000,95.36,96.165,94.04,95.94,178478,0
+PJT.US,D,20240425,000000,95.38,96.41,93.27,95.3,307027,0
+PJT.US,D,20240426,000000,95.46,96.035,93.85,94.09,288866,0
+PJT.US,D,20240429,000000,94.37,96.01,94.37,95.27,250280,0
+PJT.US,D,20240430,000000,94.82,95.27,94.21,94.49,241847,0
+PJT.US,D,20240501,000000,95.34,96.355,93.07,93.54,999022,0
+PJT.US,D,20240502,000000,98.47,102.73,97.99,98.46,625333,0
+PJT.US,D,20240503,000000,100.62,100.62,96.96,99.53,339091,0
+PJT.US,D,20240506,000000,99.93,100,98.63,99.36,230659,0
+PJT.US,D,20240507,000000,99.93,100.19,98.959,99.43,233703,0
+PJT.US,D,20240508,000000,99.04,99.75,98.41,99.34,140155,0
+PJT.US,D,20240509,000000,99,100.62,97.74,100.27,320040,0
+PJT.US,D,20240510,000000,100.62,102.25,100.45,101.26,175931,0
+PJT.US,D,20240513,000000,101.74,101.92,100.59,101,147274,0
+PJT.US,D,20240514,000000,101.93,101.93,100.32,101.25,133036,0
+PJT.US,D,20240515,000000,101.77,102.39,100.595,100.67,147988,0
+PJT.US,D,20240516,000000,100.33,100.77,99.54,99.58,129135,0
+PJT.US,D,20240517,000000,99.86,101.39,99.4225,101.22,212523,0
+PJT.US,D,20240520,000000,100.99,103.4,100.96,103.34,269212,0
+PJT.US,D,20240521,000000,102.94,104.53,102.79,104.49,191230,0
+PJT.US,D,20240522,000000,104.12,105.55,103,104.32,307388,0
+PJT.US,D,20240523,000000,104.67,104.94,103.21,104.92,158441,0
+PJT.US,D,20240524,000000,105.19,107.57,105.16,107.02,223010,0
+PJT.US,D,20240528,000000,107.36,108.71,106.095,107.94,451544,0
+PJT.US,D,20240529,000000,106.71,107.22,104.515,105.65,222630,0
+PJT.US,D,20240530,000000,106.09,107.415,105.6,106.63,170603,0
+PJT.US,D,20240531,000000,106.97,107.3,105.56,106.67,195528,0
+PJT.US,D,20240603,000000,106.95,108.55,106.24,108.42,219022,0
+PJT.US,D,20240604,000000,108.09,109.33,107.71,108.04,168222,0
+PJT.US,D,20240605,000000,107.71,109.31,106.04,106.66,270434,0
+PJT.US,D,20240606,000000,106.46,107.68,105.82,106.27,152020,0
+PJT.US,D,20240607,000000,105.76,106.245,104.62,104.84,120933,0
+PJT.US,D,20240610,000000,103.88,104.83,101.75,101.92,272719,0
+PJT.US,D,20240611,000000,101.61,103.23,100.91,102.53,227710,0
+PJT.US,D,20240612,000000,104.69,105.3,103.12,103.58,164930,0
+PJT.US,D,20240613,000000,102.97,102.98,100.46,101.41,196888,0
+PJT.US,D,20240614,000000,100.18,102.17,99.765,101.17,191018,0
+PJT.US,D,20240617,000000,101.17,103.53,100.81,103.49,181304,0
+PJT.US,D,20240618,000000,103.93,106.39,103.57,106.12,181993,0
+PJT.US,D,20240620,000000,105.66,107.41,105.54,106.99,203653,0
+PJT.US,D,20240621,000000,106.8,107.38,105.13,106.3,439655,0
+PJT.US,D,20240624,000000,106.39,108.7,106.1,107.25,143850,0
+PJT.US,D,20240625,000000,107.25,107.75,105.11,105.17,138649,0
+PJT.US,D,20240626,000000,104.59,105.16,104.01,105,150169,0
+PJT.US,D,20240627,000000,105.13,107.21,105.13,107.2,137483,0
+PJT.US,D,20240628,000000,108.03,109.53,107.69,107.91,421306,0
+PJT.US,D,20240701,000000,108.18,110.705,107.87,110.21,199281,0
+PJT.US,D,20240702,000000,109.9,110.47,108.315,108.91,177111,0
+PJT.US,D,20240703,000000,109.76,110.19,108.66,109.78,94215,0
+PJT.US,D,20240705,000000,108.94,111.02,108.49,110.64,134255,0
+PJT.US,D,20240708,000000,111.21,112.945,109.32,109.4,163090,0
+PJT.US,D,20240709,000000,110.2,111.5,109.74,111.41,228413,0
+PJT.US,D,20240710,000000,110.5,110.91,109.38,110.26,174991,0
+PJT.US,D,20240711,000000,112,112.645,110.945,111.48,180949,0
+PJT.US,D,20240712,000000,113.04,114.09,112.2,113.15,154999,0
+PJT.US,D,20240715,000000,114.19,117.32,114.19,115.7,148527,0
+PJT.US,D,20240716,000000,116.48,120.475,115.74,120.06,316632,0
+PJT.US,D,20240717,000000,120.04,121.08,118.29,119.63,255947,0
+PJT.US,D,20240718,000000,119.55,121.905,118.22,118.61,170370,0
+PJT.US,D,20240719,000000,118.27,118.54,116.9,117.39,145481,0
+PJT.US,D,20240722,000000,118.02,119.64,116.88,118.36,274544,0
+PJT.US,D,20240723,000000,119.55,123.57,119.22,121.86,218891,0
+PJT.US,D,20240724,000000,121.08,121.96,119.33,119.64,207121,0
+PJT.US,D,20240725,000000,119.67,125.65,119.54,124.5,285027,0
+PJT.US,D,20240726,000000,126,128.11,124.99,126.38,260877,0
+PJT.US,D,20240729,000000,126.3,127.19,125.12,125.72,338148,0
+PJT.US,D,20240730,000000,132,136.895,128.12,130.17,551348,0
+PJT.US,D,20240731,000000,131.58,134.53,130.75,132.94,293436,0
+PJT.US,D,20240801,000000,132.67,133.3,125.84,126.68,350319,0
+PJT.US,D,20240802,000000,123.73,123.73,120.83,122.58,229972,0
+PJT.US,D,20240805,000000,118.55,121.49,116.06,118.69,332087,0
+PJT.US,D,20240806,000000,118.99,121.63,118.99,120.51,144153,0
+PJT.US,D,20240807,000000,122.21,123.4,118.38,118.76,143592,0
+PJT.US,D,20240808,000000,120.28,122.95,119.81,121.81,126483,0
+PJT.US,D,20240809,000000,122.2,123.07,121.18,121.9,134391,0
+PJT.US,D,20240812,000000,121.5,121.5,118.3725,118.98,150658,0
+PJT.US,D,20240813,000000,120,120.21,118.32,119.35,168063,0
+PJT.US,D,20240814,000000,119.91,120.83,119.04,120.76,171112,0
+PJT.US,D,20240815,000000,122.74,124.12,121.81,123.88,195770,0
+PJT.US,D,20240816,000000,123.97,124.9,122.7,124.04,133842,0
+PJT.US,D,20240819,000000,124.39,125.61,123.42,125.45,143732,0
+PJT.US,D,20240820,000000,125.32,125.92,120.885,121.7,170737,0
+PJT.US,D,20240821,000000,122.01,123.615,119.965,123.34,96707,0
+PJT.US,D,20240822,000000,123.04,123.95,122.5103,123.38,75464,0
+PJT.US,D,20240823,000000,124.02,127.3275,123.69,125.65,144267,0
+PJT.US,D,20240826,000000,126.53,126.59,124.44,124.58,153969,0
+PJT.US,D,20240827,000000,124.13,124.48,122.98,123.85,167406,0
+PJT.US,D,20240828,000000,123.15,125.065,123.08,123.13,82469,0
+PJT.US,D,20240829,000000,124.27,124.91,122.67,123.01,134060,0
+PJT.US,D,20240830,000000,123.44,124.14,121.84,123.5,184673,0
+PJT.US,D,20240903,000000,122.14,122.825,117.99,118.39,171053,0
+PJT.US,D,20240904,000000,118.21,119.29,116.305,116.84,139975,0
+PJT.US,D,20240905,000000,117,119.35,116.18,118.96,119769,0
+PJT.US,D,20240906,000000,119.21,119.66,116.07,116.53,108839,0
+PJT.US,D,20240909,000000,117.46,123.07,117.46,119.55,271456,0
+PJT.US,D,20240910,000000,119.36,119.555,116.88,118.79,201416,0
+PJT.US,D,20240911,000000,117.52,119.665,116.28,118.41,254976,0
+PJT.US,D,20240912,000000,118.5,120.1,117.645,120.08,147321,0
+PJT.US,D,20240913,000000,121.77,125.06,121.495,124.34,208196,0
+PJT.US,D,20240916,000000,124.65,128.4,124.4307,128.4,238022,0
+PJT.US,D,20240917,000000,129.7,131.32,128.35,130.11,195219,0
+PJT.US,D,20240918,000000,130.51,133,129.495,129.67,183965,0
+PJT.US,D,20240919,000000,133.8,135.56,131.8,135.39,210580,0
+PJT.US,D,20240920,000000,137.06,137.06,134.81,135.39,510446,0
+PJT.US,D,20240923,000000,136.34,137.19,134.81,136.42,116212,0
+PJT.US,D,20240924,000000,136.31,136.31,133.915,135.55,119836,0
+PJT.US,D,20240925,000000,135.55,135.925,133.88,134.54,112236,0
+PJT.US,D,20240926,000000,135.56,136.76,133.76,133.83,84605,0
+PJT.US,D,20240927,000000,135.19,136.71,133.23,133.81,100424,0
+PJT.US,D,20240930,000000,133.54,134.615,131.52,133.34,117591,0
+PJT.US,D,20241001,000000,133.22,133.23,130.7,133.11,153302,0
+PJT.US,D,20241002,000000,133.18,134.56,132.66,132.83,106278,0
+PJT.US,D,20241003,000000,132.1,133.605,130.9,132.4,93811,0
+PJT.US,D,20241004,000000,134.38,137.5,134.38,137.33,143674,0
+PJT.US,D,20241007,000000,137,138.27,135.52,137,190190,0
+PJT.US,D,20241008,000000,138.5,141.845,137.76,140.72,268372,0
+PJT.US,D,20241009,000000,141.57,143.04,139.67,141.77,116138,0
+PJT.US,D,20241010,000000,139.48,141.53,138.71,139.65,244770,0
+PJT.US,D,20241011,000000,139.91,146.04,139.91,144.23,212635,0
+PJT.US,D,20241014,000000,144.85,146.66,143.3,143.73,203793,0
+PJT.US,D,20241015,000000,142.91,146.925,142.91,145.1,238930,0
+PJT.US,D,20241016,000000,146.87,149.41,146.4149,148.17,320964,0
+PJT.US,D,20241017,000000,148.8,151.1,148.37,149.82,152756,0
+PJT.US,D,20241018,000000,150.05,150.1275,147.2201,148.49,264613,0
+PJT.US,D,20241021,000000,148.49,148.545,146.305,147.01,181048,0
+PJT.US,D,20241022,000000,147.46,147.46,145.1,145.7,168376,0
+PJT.US,D,20241023,000000,144.78,146.19,140.65,141.65,236078,0
+PJT.US,D,20241024,000000,142.57,142.86,141.15,141.98,182917,0
+PJT.US,D,20241025,000000,142.52,143.59,139.62,139.64,100579,0
+PJT.US,D,20241028,000000,141.28,144.19,140.93,141.08,266792,0
+PJT.US,D,20241029,000000,136.48,139.58,132.3,138.67,356605,0
+PJT.US,D,20241030,000000,137.84,138.48,136.21,137.82,414479,0
+PJT.US,D,20241031,000000,138.4,139.57,135.68,138.96,273532,0
+PJT.US,D,20241101,000000,139.89,142.37,139.24,139.6,133546,0
+PJT.US,D,20241104,000000,138.54,140.37,137.03,139.7,134737,0
+PJT.US,D,20241105,000000,139.56,142.26,139.56,141.27,194045,0
+PJT.US,D,20241106,000000,152.44,163.54,152.205,163.53,647852,0
+PJT.US,D,20241107,000000,162.63,163.01,158.4201,159.15,278564,0
+PJT.US,D,20241108,000000,160.2,161.71,158.71,159.39,179220,0
+PJT.US,D,20241111,000000,161.62,163.85,160.36,160.73,236358,0
+PJT.US,D,20241112,000000,160.64,161.805,159.17,159.59,178664,0
+PJT.US,D,20241113,000000,160.81,161.42,157.725,158.87,216394,0
+PJT.US,D,20241114,000000,158.62,160.8058,157.065,159.26,235491,0
+PJT.US,D,20241115,000000,159.87,160.115,157.05,157.32,288175,0
+PJT.US,D,20241118,000000,158.43,159.55,156.1,156.3,237581,0
+PJT.US,D,20241119,000000,155.56,156.5299,154.15,155.54,143252,0
+PJT.US,D,20241120,000000,154.38,156,152.77,155.86,141712,0
+PJT.US,D,20241121,000000,157.355,162.22,156.7,160.81,318594,0
+PJT.US,D,20241122,000000,162.54,163.46,161.395,162.79,336202,0
+PJT.US,D,20241125,000000,164.245,168.92,163.59,166.85,319652,0
+PJT.US,D,20241126,000000,165.12,167.08,163.42,165.83,243185,0
+PJT.US,D,20241127,000000,167.87,167.87,165,165.19,189484,0
+PJT.US,D,20241129,000000,167.73,168.215,165.53,167.36,107048,0
+PJT.US,D,20241202,000000,167,167.87,165,165.29,189573,0
+PJT.US,D,20241203,000000,165.37,165.69,160.85,161.08,357787,0
+PJT.US,D,20241204,000000,161.96,162.32,160.07,161.09,147928,0
+PJT.US,D,20241205,000000,159.76,162.519,159.75,161.27,159168,0
+PJT.US,D,20241206,000000,163.96,164.6725,162.8,164.21,176515,0
+PJT.US,D,20241209,000000,164.19,165.38,158.13,158.71,214837,0
+PJT.US,D,20241210,000000,157.13,160.07,156.11,158.45,171613,0
+PJT.US,D,20241211,000000,159.585,165.29,159.57,164.5,161571,0
+PJT.US,D,20241212,000000,164.145,167.56,164.145,165.83,130112,0
+PJT.US,D,20241213,000000,166,167.43,162.18,163.91,148114,0
+PJT.US,D,20241216,000000,163.21,166.425,161.9125,164.01,166217,0
+PJT.US,D,20241217,000000,162.82,162.83,159.04,159.44,254473,0
+PJT.US,D,20241218,000000,160.655,163.55,150.97,151.52,281698,0
+PJT.US,D,20241219,000000,153.32,156.2225,152.73,152.86,280976,0
+PJT.US,D,20241220,000000,152.52,155.735,150.94,155.41,515916,0
+PJT.US,D,20241223,000000,155,158.17,154.6,157.04,176185,0
+PJT.US,D,20241224,000000,158.045,160,157.05,158.89,109551,0
+PJT.US,D,20241226,000000,158.55,161.06,157.7,161.04,146233,0
+PJT.US,D,20241227,000000,160.87,160.95,156.75,159.57,188954,0
+PJT.US,D,20241230,000000,156.905,157.86,154.42,157.13,529926,0
+PJT.US,D,20241231,000000,158.99,159.685,157.65,157.81,201278,0
+PJT.US,D,20250102,000000,158.8,159.62,156.0244,156.58,150225,0
+PJT.US,D,20250103,000000,158.1,159.15,155.54,156.52,158768,0
+PJT.US,D,20250106,000000,155.572,157.23,154.09,156.84,151856,0
+PJT.US,D,20250107,000000,157,157.13,151.4,153.4,210785,0
+PJT.US,D,20250108,000000,152.16,159.18,152.16,158.37,233596,0
+PJT.US,D,20250110,000000,155.435,155.449,151.84,154.66,269875,0
+PJT.US,D,20250113,000000,150.785,152.4,148.41,152.2,298707,0
+PJT.US,D,20250114,000000,154.88,156.65,153.28,156.5,264814,0
+PJT.US,D,20250115,000000,160.49,162.4695,160,161.83,368801,0
+PJT.US,D,20250116,000000,162.52,164.065,158.225,158.97,230714,0
+PJT.US,D,20250117,000000,159.61,160.43,158.34,159.15,167711,0
+PJT.US,D,20250121,000000,161.65,166,160.84,165.19,326790,0
+PJT.US,D,20250122,000000,165.46,165.47,161.84,163.03,206209,0
+PJT.US,D,20250123,000000,163.95,163.95,161.57,161.74,140582,0
+PJT.US,D,20250124,000000,161.8,164.82,160.92,164.49,161345,0
+PJT.US,D,20250127,000000,161.96,163.3074,159.05,161.96,175476,0
+PJT.US,D,20250128,000000,161.7,166.54,161.56,165.3,211837,0
+PJT.US,D,20250129,000000,165,166.15,161.43,162.69,160438,0
+PJT.US,D,20250130,000000,165.05,167.529,164.037,164.85,168813,0
+PJT.US,D,20250131,000000,166.03,167.375,164.69,164.97,173178,0
+PJT.US,D,20250203,000000,160.6672,165.735,159.42,165.33,285397,0
+PJT.US,D,20250204,000000,177.98,190.275,173.21,173.77,746386,0
+PJT.US,D,20250205,000000,174.705,178.7899,173.78,176.91,307100,0
+PJT.US,D,20250206,000000,175.08,179.675,174.54,176.98,215413,0
+PJT.US,D,20250207,000000,177.36,177.555,173.48,173.54,208002,0
+PJT.US,D,20250210,000000,175.055,175.35,169.35,175.12,313064,0
+PJT.US,D,20250211,000000,173,173.97,168.93,172.3,214286,0
+PJT.US,D,20250212,000000,170.235,173.11,168.97,172.93,173014,0
+PJT.US,D,20250213,000000,173.98,177.13,173.12,175.97,166447,0
+PJT.US,D,20250214,000000,175.15,178.39,174.66,175.8,347382,0
+PJT.US,D,20250218,000000,176.165,177.72,174.76,177.26,278945,0
+PJT.US,D,20250219,000000,174.535,179.63,174.09,177.59,665745,0
+PJT.US,D,20250220,000000,177.9709,178.12,165.58,166.11,328944,0
+PJT.US,D,20250221,000000,167.855,168.02,160.17,162.99,199173,0
+PJT.US,D,20250224,000000,163.065,163.96,157.645,159.56,312730,0
+PJT.US,D,20250225,000000,159.425,160.48,154.355,155.82,431521,0
+PJT.US,D,20250226,000000,156.225,160.245,156.2,159.16,223912,0
+PJT.US,D,20250227,000000,159,161.025,156.825,157.35,189609,0
+PJT.US,D,20250228,000000,157.515,159.94,157.255,159.26,314578,0
+PJT.US,D,20250303,000000,160.405,161.91,156.3,157.28,218418,0
+PJT.US,D,20250304,000000,153.06,153.06,142.57,148.18,602699,0
+PJT.US,D,20250305,000000,148.175,149.81,145.81,149.14,390088,0
+PJT.US,D,20250306,000000,146.8725,148.43,144.72,148.19,468019,0
+PJT.US,D,20250307,000000,146.8641,149.1,143.92,149.06,411757,0
+PJT.US,D,20250310,000000,146.02,146.795,142.464,146.27,458657,0
+PJT.US,D,20250311,000000,146.625,149.31,141.12,142.35,547864,0
+PJT.US,D,20250312,000000,145,145.96,140.23,141.65,412054,0
+PJT.US,D,20250313,000000,141.02,141.37,135.76,139.91,396599,0
+PJT.US,D,20250314,000000,141.3,142.7355,138.44,138.83,469048,0
+PJT.US,D,20250317,000000,139.72,140.63,138.18,139.68,463681,0
+PJT.US,D,20250318,000000,138.84,141.8878,137.95,140.44,264861,0
+PJT.US,D,20250319,000000,140.12,144.53,139.9,143.01,168790,0
+PJT.US,D,20250320,000000,142.395,144.28,141.6,142.46,156554,0
+PJT.US,D,20250321,000000,141.435,145.34,140.92,144.02,388367,0
+PJT.US,D,20250324,000000,146.43,149.23,146.38,148.81,115121,0
+PJT.US,D,20250325,000000,149,150.0267,145.8,147.32,246591,0
+PJT.US,D,20250326,000000,148.275,149,144.41,144.96,151352,0
+PJT.US,D,20250327,000000,143,143.49,139.03,139.92,217628,0
+PJT.US,D,20250328,000000,139.25,139.595,133.85,135.97,192483,0
+PJT.US,D,20250331,000000,134.445,139.24,132.845,137.88,386379,0
+PJT.US,D,20250401,000000,138.09,139.915,136.4853,139.91,284176,0
+PJT.US,D,20250402,000000,137.31,142.125,136.49,141.74,267636,0
+PJT.US,D,20250403,000000,135.94,135.94,129.23,131.88,330331,0
+PJT.US,D,20250404,000000,126.57,130.18,122.52,126.28,432336,0
+PJT.US,D,20250407,000000,120.78,131.22,119.7592,125.97,571807,0
+PJT.US,D,20250408,000000,130.59,133.34,124.77,125.44,665436,0
+PJT.US,D,20250409,000000,123.79,141.48,122.99,136.07,663610,0
+PJT.US,D,20250410,000000,132.54,133.915,126.53,129.36,629653,0
+PJT.US,D,20250411,000000,128.02,130.8,124.5,129.6,489361,0
+PJT.US,D,20250414,000000,132.84,134.04,130.82,131.39,317251,0
+PJT.US,D,20250415,000000,131.605,133.6457,130.92,132.23,185531,0
+PJT.US,D,20250416,000000,130.555,130.95,127.93,128.69,272008,0
+PJT.US,D,20250417,000000,130.195,131.365,128.62,129.77,236834,0
+PJT.US,D,20250421,000000,128.895,129.58,124.97,126.99,247946,0
+PJT.US,D,20250422,000000,128.54,131.82,128.54,131.16,148617,0
+PJT.US,D,20250423,000000,134.81,138.27,132.06,132.71,254650,0
+PJT.US,D,20250424,000000,131.46,134.99,131.46,134.42,180752,0
+PJT.US,D,20250425,000000,133.885,134.98,132.5,134.67,256172,0
+PJT.US,D,20250428,000000,135.075,137.36,133.73,135.35,444421,0
+PJT.US,D,20250429,000000,134.925,142.31,133.88,141.46,355152,0
+PJT.US,D,20250430,000000,138.4,142.06,138.01,141.71,515944,0
+PJT.US,D,20250501,000000,142.4,142.4,139.37,139.85,424472,0
+PJT.US,D,20250502,000000,141.185,143.87,140.01,143.51,429221,0
+PJT.US,D,20250505,000000,141.72,146.21,141.55,142.54,225448,0
+PJT.US,D,20250506,000000,140.5,144.25,139.77,142.68,257274,0
+PJT.US,D,20250507,000000,143.5,144.66,141.31,142.31,259746,0
+PJT.US,D,20250508,000000,143.785,148.1,143.72,146.52,275818,0
+PJT.US,D,20250509,000000,146.9,147.38,143.77,144.26,189363,0
+PJT.US,D,20250512,000000,150.835,154.2025,147.12,149.41,329825,0
+PJT.US,D,20250513,000000,149.255,151.5034,148.93,150.06,188954,0
+PJT.US,D,20250514,000000,149.24,151.4101,147.71,148.21,267172,0
+PJT.US,D,20250515,000000,147.45,148.33,146.6,147.28,156411,0
+PJT.US,D,20250516,000000,147.32,151.65,146.53,150.49,280077,0
+PJT.US,D,20250519,000000,148.72,152.19,147.58,150.91,182871,0
+PJT.US,D,20250520,000000,149.57,152.03,149.36,151.65,502421,0
+PJT.US,D,20250521,000000,150.215,151.85,147.115,147.5,193497,0
+PJT.US,D,20250522,000000,146.31,148.16,146.31,147.83,154316,0
+PJT.US,D,20250523,000000,145.6,146.63,144.05,146.1,218409,0
+PJT.US,D,20250527,000000,147.74,152.01,147.44,151.93,260549,0
+PJT.US,D,20250528,000000,151.91,151.91,149.575,151.06,219263,0
+PJT.US,D,20250529,000000,151.634,151.76,149.9,150.88,215515,0
+PJT.US,D,20250530,000000,149.89,151.27,148.42,150.66,349763,0
+PJT.US,D,20250602,000000,149.265,151.5,148.49,150.21,244147,0
+PJT.US,D,20250603,000000,150.62,152.48,148.93,151.78,113487,0
+PJT.US,D,20250604,000000,151.39,151.62,148.79,149.13,162462,0
+PJT.US,D,20250605,000000,149.32,151.955,147.82,151.06,148950,0
+PJT.US,D,20250606,000000,152.75,155.273,152.28,154.22,123172,0
+PJT.US,D,20250609,000000,154.23,156.11,153.415,155.18,148403,0
+PJT.US,D,20250610,000000,154.92,156.25,152.385,153.17,143056,0
+PJT.US,D,20250611,000000,154.42,156.82,154.32,156.2,249247,0
+PJT.US,D,20250612,000000,156.145,157.12,154.485,157,247131,0
+PJT.US,D,20250613,000000,156.075,156.075,149.93,150.81,244270,0
+PJT.US,D,20250616,000000,151.345,155.38,151.345,153.6,234107,0
+PJT.US,D,20250617,000000,152.07,153.255,151.44,152.43,161774,0
+PJT.US,D,20250618,000000,152.38,155.955,152.37,154.41,130679,0
+PJT.US,D,20250620,000000,155.385,156.51,154.1,154.5,418893,0
+PJT.US,D,20250623,000000,154.5,160.75,154.12,160.13,283669,0
+PJT.US,D,20250624,000000,161.22,164.23,161.22,162.71,177642,0
+PJT.US,D,20250625,000000,163.305,163.93,161.825,162.38,159560,0
+PJT.US,D,20250626,000000,163.025,166.38,162.03,166.36,171427,0
+PJT.US,D,20250627,000000,167.035,169.3635,165.86,166.41,263665,0
+PJT.US,D,20250630,000000,168.17,169.58,164,165.01,233662,0
+PJT.US,D,20250701,000000,163.64,167.32,162.955,165.08,300404,0
+PJT.US,D,20250702,000000,165.075,167.03,164.07,166.86,211715,0
+PJT.US,D,20250703,000000,166.955,169.195,166.365,168.47,115414,0
+PJT.US,D,20250707,000000,168.42,170.86,167.775,170.86,241986,0
+PJT.US,D,20250708,000000,171.445,173.29,170.86,171.6,244146,0
+PJT.US,D,20250709,000000,172.425,176.26,172.28,176.15,224920,0
+PJT.US,D,20250710,000000,176.04,181.15,175.76,178.63,305795,0
+PJT.US,D,20250711,000000,179.06,179.06,175.06,175.9,270846,0
+PJT.US,D,20250714,000000,176.3,180.47,175.305,180.31,268780,0
+PJT.US,D,20250715,000000,180.425,180.425,177.05,178.76,337838,0
+PJT.US,D,20250716,000000,179.565,184.35,177.89,184.19,350070,0
+PJT.US,D,20250717,000000,184.405,189.185,184.01,184.01,502432,0
+PJT.US,D,20250718,000000,184.325,185.97,181.475,182.95,252051,0
+PJT.US,D,20250721,000000,183.395,185.615,181.89,182.35,214199,0
+PJT.US,D,20250722,000000,182.775,185.03,180.23,184.36,197263,0
+PJT.US,D,20250723,000000,185.1,186.785,184.32,185.99,131788,0
+PJT.US,D,20250724,000000,185.65,187,184.785,186.02,265087,0
+PJT.US,D,20250725,000000,186.765,188.16,184.01,184.1,234798,0
+PJT.US,D,20250728,000000,185.48,185.48,178.54,182.52,322616,0
+PJT.US,D,20250729,000000,184.75,185.64,176.02,177.52,373454,0
+PJT.US,D,20250730,000000,178.505,180.845,177.12,178.12,365649,0
+PJT.US,D,20250731,000000,176.815,178.77,176.09,178.62,427010,0
+PJT.US,D,20250801,000000,176.35,179.32,172.58,179.02,314089,0
+PJT.US,D,20250804,000000,180.51,182.085,179.265,181.73,360219,0
+PJT.US,D,20250805,000000,181.67,182.985,179.215,181.73,278385,0
+PJT.US,D,20250806,000000,180.2425,183.36,179.96,180.96,152567,0
+PJT.US,D,20250807,000000,182.115,182.22,176.7,177.62,190737,0
+PJT.US,D,20250808,000000,177.55,180.85,176.44,176.56,194645,0
+PJT.US,D,20250811,000000,177.9,178.7743,176.41,177.64,197108,0
+PJT.US,D,20250812,000000,179.99,185,179.16,182.87,236960,0
+PJT.US,D,20250813,000000,185.43,186.435,181.8,186.39,229939,0
+PJT.US,D,20250814,000000,185.15,185.81,183.175,183.6,188132,0
+PJT.US,D,20250815,000000,182.5,183.85,178.63,179.79,223176,0
+PJT.US,D,20250818,000000,179.64,181.21,177.57,178.35,168337,0
+PJT.US,D,20250819,000000,179,179.915,175.3,176.14,135328,0
+PJT.US,D,20250820,000000,176.37,177.432,172,176.75,165505,0
+PJT.US,D,20250821,000000,176.844,177.1078,174.621,175.3,96915,0
+PJT.US,D,20250822,000000,174.93,180.97,174.93,180.73,279920,0
+PJT.US,D,20250825,000000,181.355,181.88,177.83,178.01,140690,0
+PJT.US,D,20250826,000000,178.03,182.42,177.325,181.94,174518,0
+PJT.US,D,20250827,000000,181.68,182.95,180.9,182,148754,0
+PJT.US,D,20250828,000000,182.06,183.815,181.135,181.42,167090,0
+PJT.US,D,20250829,000000,181.63,181.96,176.44,179,296246,0
+PJT.US,D,20250902,000000,175.53,177.335,174.66,176.86,144171,0
+PJT.US,D,20250903,000000,177.765,177.765,172.03,174.56,177806,0
+PJT.US,D,20250904,000000,175.04,180.32,175.04,179.92,131569,0
+PJT.US,D,20250905,000000,180.33,180.45,176.22,180.08,119692,0
+PJT.US,D,20250908,000000,180.415,182.25,178.8,181.34,142223,0
+PJT.US,D,20250909,000000,180.43,180.65,177.535,179.04,127269,0
+PJT.US,D,20250910,000000,179.015,181.25,178.08,179.66,120457,0
+PJT.US,D,20250911,000000,180.45,186.94,178.88,186.9,177273,0
+PJT.US,D,20250912,000000,187.92,187.9378,183.195,183.81,127219,0
+PJT.US,D,20250915,000000,183.495,185.73,180.4,181.37,134693,0
+PJT.US,D,20250916,000000,180.91,181.86,179.31,180.5,95528,0
+PJT.US,D,20250917,000000,181.78,188.15,181.05,183.54,139812,0
+PJT.US,D,20250918,000000,183.36,189.86,183.36,188.27,147865,0
+PJT.US,D,20250919,000000,188.605,189.65,186.805,187.68,373557,0
+PJT.US,D,20250922,000000,187.085,187.47,183.98,185.72,131113,0
+PJT.US,D,20250923,000000,186.6,189.6,184.395,185.1,154079,0
+PJT.US,D,20250924,000000,186.67,186.67,180.21,182.12,143078,0
+PJT.US,D,20250925,000000,180.65,182.86,178.13,181.16,101015,0
+PJT.US,D,20250926,000000,182.445,183.58,181.31,182.86,108217,0
+PJT.US,D,20250929,000000,182.04,183.0701,179.68,180.4,156163,0
+PJT.US,D,20250930,000000,181.7775,181.7775,176.64,177.73,134350,0
+PJT.US,D,20251001,000000,175.01,178.615,171.93,173.72,153321,0
+PJT.US,D,20251002,000000,174,177.85,173.8842,177.27,171720,0
+PJT.US,D,20251003,000000,178.29,181.81,178.145,179.51,229722,0
+PJT.US,D,20251006,000000,178.085,182.265,178.085,180.4,361611,0
+PJT.US,D,20251007,000000,180.4,182.13,176.47,176.55,236611,0
+PJT.US,D,20251008,000000,177.205,177.84,170.96,170.96,442306,0
+PJT.US,D,20251009,000000,171.79,173.06,170.5,172.47,233097,0
+PJT.US,D,20251010,000000,173.715,174.545,170.19,171,243951,0
+PJT.US,D,20251013,000000,173.95,174.15,170.77,173.72,193748,0
+PJT.US,D,20251014,000000,171.325,176,171.12,175.03,166519,0
+PJT.US,D,20251015,000000,176.76,176.93,174.5452,176.38,194026,0
+PJT.US,D,20251016,000000,175.59,176.865,173.7501,174.73,220976,0
+PJT.US,D,20251017,000000,174.66,177.38,174.11,177.16,185586,0
+PJT.US,D,20251020,000000,178.87,180.845,177.61,177.86,155650,0
+PJT.US,D,20251021,000000,177.39,178.4425,175.47,176.95,137048,0
+PJT.US,D,20251022,000000,178.145,178.18,174.52,176.37,163811,0
+PJT.US,D,20251023,000000,178.72,178.72,175.7,178.55,132266,0
+PJT.US,D,20251024,000000,179.69,183.5,177.74,182.78,112498,0
+PJT.US,D,20251027,000000,183.58,185.67,181.96,182.53,209293,0
+PJT.US,D,20251028,000000,183.145,183.6125,181.14,182.03,185489,0
+PJT.US,D,20251029,000000,181.05,181.05,167.01,168.89,367347,0
+PJT.US,D,20251030,000000,165.96,171.09,165.025,169.18,156005,0
+PJT.US,D,20251031,000000,167.07,168.29,160.79,161.11,322536,0
+PJT.US,D,20251103,000000,160.87,166.8,159.82,162.42,506007,0
+PJT.US,D,20251104,000000,169.55,172.75,158.77,163.42,536400,0
+PJT.US,D,20251105,000000,165.15,168,162.56,167.27,428254,0
+PJT.US,D,20251106,000000,166.305,169.82,165.93,168.27,227176,0
+PJT.US,D,20251107,000000,167.08,169.71,162.6,166.72,282555,0
+PJT.US,D,20251110,000000,167.66,169.69,166.53,167.35,226294,0
+PJT.US,D,20251111,000000,168.115,169.18,166.52,168.49,210491,0
+PJT.US,D,20251112,000000,169.78,172.97,169.35,170.53,233312,0
+PJT.US,D,20251113,000000,170.5,170.76,165.41,166.02,146304,0
+PJT.US,D,20251114,000000,166.19,167.03,164.76,166.75,133827,0
+PJT.US,D,20251117,000000,164.95,166.73,158.16,158.86,168499,0
+PJT.US,D,20251118,000000,157.83,163.655,157.83,161.86,211557,0
+PJT.US,D,20251119,000000,162.35,165.48,161.62,164.97,270786,0
+PJT.US,D,20251120,000000,164.635,170.24,163.05,163.2,446268,0
+PJT.US,D,20251121,000000,165.64,169.7,164.6,167.41,264265,0
+PJT.US,D,20251124,000000,165.67,168.245,164.7725,165.05,252262,0
+PJT.US,D,20251125,000000,166.655,170.3525,164.63,170.14,224402,0
+PJT.US,D,20251126,000000,167.815,171.01,167.815,167.98,280815,0
+PJT.US,D,20251128,000000,167.4925,168.77,166.73,168.01,91063,0
+PJT.US,D,20251201,000000,165.44,166.85,163.95,166.46,180680,0
+PJT.US,D,20251202,000000,165.72,168.56,164.35,165.53,203897,0
+PJT.US,D,20251203,000000,167,169.78,165.86,168.77,346245,0
+PJT.US,D,20251204,000000,170.72,171.485,168.48,170.74,329800,0
+PJT.US,D,20251205,000000,170.7186,176.52,169.925,176.04,280787,0
+PJT.US,D,20251208,000000,176.42,176.78,171.055,173.07,264050,0
+PJT.US,D,20251209,000000,173.21,178.335,172.43,174.87,291640,0
+PJT.US,D,20251210,000000,174.445,179.76,174.275,177.01,459810,0
+PJT.US,D,20251211,000000,175.06,178.39,172.55,173.61,249783,0
+PJT.US,D,20251212,000000,173.835,174.3,168.84,169.83,222440,0
+PJT.US,D,20251215,000000,170.68,172.12,169.385,170.03,208341,0
+PJT.US,D,20251216,000000,170.895,172.495,170.005,171.18,240784,0
+PJT.US,D,20251217,000000,171.45,173.94,167.98,168.4,334080,0
+PJT.US,D,20251218,000000,169.92,171.66,168.02,168.16,155170,0
+PJT.US,D,20251219,000000,168.795,168.8551,167.56,168.22,314155,0
+PJT.US,D,20251222,000000,169.985,171.975,168.39,171.55,142644,0
+PJT.US,D,20251223,000000,170.965,173.675,170.965,171.69,165527,0
+PJT.US,D,20251224,000000,171.165,172.15,169.42,171.48,86248,0
+PJT.US,D,20251226,000000,170.255,173.1,170.23,172.27,131883,0
+PJT.US,D,20251229,000000,171.59,172.405,169.655,170.98,225372,0
+PJT.US,D,20251230,000000,169.99,170.26,168.46,169.68,190670,0
+PJT.US,D,20251231,000000,171.165,171.165,166.6,167.2,150659,0
+PJT.US,D,20260102,000000,166.4,169.715,165.9601,169.54,321104,0
+PJT.US,D,20260105,000000,170.03,180.04,170.03,178.05,265510,0
+PJT.US,D,20260106,000000,176.45,181.51,174.93,181.43,154874,0
+PJT.US,D,20260107,000000,181.6,182.1,178.425,179.87,186271,0
+PJT.US,D,20260108,000000,180.02,181.655,178.68,180.98,283005,0
+PJT.US,D,20260109,000000,181.64,182.58,177.36,179.53,195437,0
+PJT.US,D,20260112,000000,178.405,183.12,177.19,181.17,238266,0
+PJT.US,D,20260113,000000,181.38,182.16,176.62,177.23,174462,0
+PJT.US,D,20260114,000000,177.405,180.69,174.06,179.13,232067,0
+PJT.US,D,20260115,000000,178.25,187.61,178.25,186.67,250813,0
+PJT.US,D,20260116,000000,186.65,190.08,186.65,188.1,254758,0
+PJT.US,D,20260120,000000,186.21,192.09,183.88,187.36,331603,0
+PJT.US,D,20260121,000000,188.055,194.53,186.14,191.23,317362,0
+PJT.US,D,20260122,000000,193.045,195.62,191.0794,191.42,172857,0
+PJT.US,D,20260123,000000,191.17,191.17,180.965,181.61,234715,0
+PJT.US,D,20260126,000000,181.61,184.5006,178.42,178.83,213286,0
+PJT.US,D,20260127,000000,179.23,179.25,174.54,176.34,157115,0
+PJT.US,D,20260128,000000,176.56,179.37,174.7,178.73,202619,0
+PJT.US,D,20260129,000000,177.255,180.57,173.66,174.41,294996,0
+PJT.US,D,20260130,000000,175.135,177.87,171.79,173.03,346704,0
+PJT.US,D,20260202,000000,172.96,176.06,172.96,174,408145,0
+PJT.US,D,20260203,000000,170.09,175.86,155.4301,160.62,613205,0
+PJT.US,D,20260204,000000,160.89,166.41,156.46,163.06,532040,0
+PJT.US,D,20260205,000000,162.215,164.525,157.35,158.47,421309,0
+PJT.US,D,20260206,000000,162.58,165.75,161.61,162.5,382001,0
+PJT.US,D,20260209,000000,163.29,165.88,161.675,162.18,386124,0
+PJT.US,D,20260210,000000,162.89,164.75,160.01,161.29,195360,0
+PJT.US,D,20260211,000000,163.485,163.485,158.12,159.48,303445,0
+PJT.US,D,20260212,000000,161.91,164.72,151.94,154.11,1083539,0
+PJT.US,D,20260213,000000,153.03,155.32,151.89,154.24,529844,0
+PJT.US,D,20260217,000000,152.46,155.78,152.12,152.12,331716,0
+PJT.US,D,20260218,000000,154.12,157.21,152.61,153.84,374424,0
diff --git a/daily/us/nyse stocks/2/pk.us.txt b/daily/us/nyse stocks/2/pk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e8f6f50f718f199a7654f2d1fb7084dd34d864da
--- /dev/null
+++ b/daily/us/nyse stocks/2/pk.us.txt	
@@ -0,0 +1,2308 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PK.US,D,20161213,000000,18.3578,18.3578,18.3578,18.3578,1108.0082875129,0
+PK.US,D,20161214,000000,19.6223,19.6223,19.6223,19.6223,79875.904593765,0
+PK.US,D,20161215,000000,18.9842,18.9842,18.9842,18.9842,550635.48613307,0
+PK.US,D,20161216,000000,18.5092,18.5092,18.5092,18.5092,414064.8170997,0
+PK.US,D,20161219,000000,18.3578,18.3578,18.3578,18.3578,10425.097110003,0
+PK.US,D,20161220,000000,18.8013,18.8013,18.8013,18.8013,204858.79309761,0
+PK.US,D,20161221,000000,18.8471,18.8471,18.8471,18.8471,215418.9043091,0
+PK.US,D,20161222,000000,18.4778,18.4778,18.4778,18.4778,680967.61102194,0
+PK.US,D,20161223,000000,18.3578,18.3578,18.3578,18.3578,90099.038461029,0
+PK.US,D,20161227,000000,18.2296,18.2296,18.2296,18.2296,1548.7568006726,0
+PK.US,D,20161228,000000,18.2934,18.2934,18.2934,18.2934,26903.512407072,0
+PK.US,D,20161229,000000,18.8338,18.8338,18.8338,18.8338,13773.669990996,0
+PK.US,D,20161230,000000,18.927,18.927,18.927,18.927,70151.541828736,0
+PK.US,D,20170103,000000,19.3051,19.3051,19.3051,19.3051,2842564.5765912,0
+PK.US,D,20170104,000000,18.927,18.927,18.927,18.927,52483449.218393,0
+PK.US,D,20170105,000000,18.8265,18.8265,17.7366,17.9769,24030001.705762,0
+PK.US,D,20170106,000000,18.1104,18.5155,18.0092,18.2753,9583935.825461,0
+PK.US,D,20170109,000000,18.1176,18.9198,18.028,18.5676,7926275.0883723,0
+PK.US,D,20170110,000000,18.5676,18.9458,18.3695,18.4959,9729990.9561701,0
+PK.US,D,20170111,000000,18.8623,19.1097,18.5155,18.7941,6650384.0184684,0
+PK.US,D,20170112,000000,18.5469,18.7888,18.2296,18.4697,10232967.580293,0
+PK.US,D,20170113,000000,18.5343,18.7827,18.3121,18.4135,6604994.7323461,0
+PK.US,D,20170117,000000,18.2807,19.0227,18.27,18.4493,6885282.8912402,0
+PK.US,D,20170118,000000,18.4976,18.5622,18.26,18.3363,4761856.9785487,0
+PK.US,D,20170119,000000,18.2458,18.3443,18.0415,18.2118,5544925.3774177,0
+PK.US,D,20170120,000000,18.1696,18.323,18.0719,18.2386,3728032.8028052,0
+PK.US,D,20170123,000000,18.14,18.3363,18.1329,18.2047,3456802.8627207,0
+PK.US,D,20170124,000000,18.1329,18.8848,18.1329,18.7862,5567362.2662851,0
+PK.US,D,20170125,000000,18.7862,19.169,18.7413,19.0649,3904211.6996148,0
+PK.US,D,20170126,000000,19.107,19.7927,18.9179,19.2737,7858994.5488838,0
+PK.US,D,20170127,000000,19.3499,19.5147,18.8973,19.4423,3662998.4070051,0
+PK.US,D,20170130,000000,19.2963,19.4216,18.6446,18.9465,2478646.8979178,0
+PK.US,D,20170131,000000,18.8767,19.254,18.8086,19.0021,3887872.7616953,0
+PK.US,D,20170201,000000,18.9037,19.0909,18.4421,18.5379,5288459.9546148,0
+PK.US,D,20170202,000000,18.5379,18.6948,18.5047,18.5469,4763707.0064848,0
+PK.US,D,20170203,000000,18.6661,18.9941,18.6033,18.8848,2443573.3586416,0
+PK.US,D,20170206,000000,18.8347,18.9465,18.6033,18.6249,1356874.9827852,0
+PK.US,D,20170207,000000,18.6249,19.0327,18.5756,18.7082,2536598.0745747,0
+PK.US,D,20170208,000000,18.6187,18.9879,18.6187,18.9879,1499329.3655145,0
+PK.US,D,20170209,000000,18.8679,19.3499,18.6374,19.2737,2047967.5356006,0
+PK.US,D,20170210,000000,19.3499,19.3499,18.8679,19.1402,1926454.844251,0
+PK.US,D,20170213,000000,19.3588,19.7245,19.282,19.3661,2012936.3974471,0
+PK.US,D,20170214,000000,19.5318,19.5893,19.1771,19.2891,1423608.7709537,0
+PK.US,D,20170215,000000,19.2891,19.4646,19.2324,19.4011,1607066.1552352,0
+PK.US,D,20170216,000000,19.2963,19.4835,19.2081,19.4146,2132123.7219576,0
+PK.US,D,20170217,000000,19.332,19.4565,18.7862,18.9179,2456438.7519498,0
+PK.US,D,20170221,000000,18.8679,19.0497,18.7862,18.8194,2830599.6492326,0
+PK.US,D,20170222,000000,18.9179,19.0432,18.4859,18.7145,2564302.7450386,0
+PK.US,D,20170223,000000,18.7145,18.8607,18.2118,18.3587,2111864.9118186,0
+PK.US,D,20170224,000000,18.323,18.323,18.0415,18.1481,3085960.4112052,0
+PK.US,D,20170227,000000,18.3301,18.3863,17.7834,18.2047,3918491.9514412,0
+PK.US,D,20170228,000000,18.1481,18.2171,17.7834,17.881,2087892.6559787,0
+PK.US,D,20170301,000000,18.0557,18.7145,17.8954,18.2243,4890924.8804871,0
+PK.US,D,20170302,000000,19.1142,19.1142,18.323,18.7639,3725622.6337205,0
+PK.US,D,20170303,000000,18.6803,19.0578,18.6249,18.9107,2670780.8909039,0
+PK.US,D,20170306,000000,18.8347,19.1996,18.7297,18.9753,3223518.580072,0
+PK.US,D,20170307,000000,18.9529,19.0578,18.3935,18.4626,3173349.125265,0
+PK.US,D,20170308,000000,18.4626,18.7082,18.2047,18.3863,2486909.5377658,0
+PK.US,D,20170309,000000,18.3784,18.7413,18.1214,18.2171,1466139.3287451,0
+PK.US,D,20170310,000000,18.253,18.4976,17.881,18.2047,2002353.9698552,0
+PK.US,D,20170313,000000,18.1329,18.4687,18.0155,18.029,2108265.2796579,0
+PK.US,D,20170314,000000,18.0557,18.14,17.8891,18.0495,1175100.2535869,0
+PK.US,D,20170315,000000,18.1625,18.6992,18.0648,18.5263,2144627.5899031,0
+PK.US,D,20170316,000000,18.6033,18.7925,18.3863,18.6187,1449369.6846836,0
+PK.US,D,20170317,000000,18.58,18.839,18.5622,18.6446,3828725.4270484,0
+PK.US,D,20170320,000000,18.5756,18.5756,18.3784,18.5192,1252870.6076887,0
+PK.US,D,20170321,000000,18.6249,18.6733,18.1741,18.3301,3618816.4370632,0
+PK.US,D,20170322,000000,18.2744,18.3704,17.9922,18.323,1900789.8909568,0
+PK.US,D,20170323,000000,18.3301,18.5694,18.26,18.3784,1025398.6263185,0
+PK.US,D,20170324,000000,18.3166,18.6589,18.2171,18.3587,860539.71347342,0
+PK.US,D,20170327,000000,18.2047,18.5047,18.0898,18.323,1765775.7894573,0
+PK.US,D,20170328,000000,18.3166,18.4493,18.0719,18.303,2383757.6484012,0
+PK.US,D,20170329,000000,18.303,18.4931,18.1876,18.2807,2683174.2927664,0
+PK.US,D,20170330,000000,18.2038,18.5021,18.1876,18.303,3076564.0992323,0
+PK.US,D,20170331,000000,18.3534,18.6159,18.2663,18.2735,2449307.5525887,0
+PK.US,D,20170403,000000,18.2099,18.5299,18.1876,18.3534,2621270.8851383,0
+PK.US,D,20170404,000000,18.2807,18.6015,18.1876,18.6015,1812816.4877301,0
+PK.US,D,20170405,000000,18.6356,18.7145,18.3873,18.3873,1448401.1537737,0
+PK.US,D,20170406,000000,18.3649,18.7297,18.3596,18.7145,1823784.9887033,0
+PK.US,D,20170407,000000,18.6572,18.8131,18.4151,18.8131,2267944.5606092,0
+PK.US,D,20170410,000000,18.6867,18.9322,18.5522,18.7799,2030565.2221544,0
+PK.US,D,20170411,000000,18.8301,18.8507,18.7145,18.8212,1665722.5295129,0
+PK.US,D,20170412,000000,18.771,18.9494,18.623,18.771,1290061.9714663,0
+PK.US,D,20170413,000000,18.8453,18.8453,18.4232,18.6572,3131895.3328286,0
+PK.US,D,20170417,000000,18.6572,18.7567,18.6356,18.7369,680244.56029656,0
+PK.US,D,20170418,000000,18.7449,18.8633,18.6939,18.787,1316146.4727121,0
+PK.US,D,20170419,000000,18.8633,19.1285,18.6724,18.9924,1331496.7949794,0
+PK.US,D,20170420,000000,18.9924,19.0147,18.7648,18.8633,1766033.543651,0
+PK.US,D,20170421,000000,18.979,19.0417,18.7941,18.8131,1022061.2116277,0
+PK.US,D,20170424,000000,18.8793,18.9852,18.6572,18.9295,1416220.933218,0
+PK.US,D,20170425,000000,18.9852,19.0847,18.8507,18.9432,2555384.0036065,0
+PK.US,D,20170426,000000,18.9009,19.1996,18.7941,19.0704,2175751.1298463,0
+PK.US,D,20170427,000000,19.099,19.1996,18.9144,19.0704,1647469.9619731,0
+PK.US,D,20170428,000000,19.0067,19.1017,18.252,18.2735,5543444.6855774,0
+PK.US,D,20170501,000000,18.2951,18.4151,18.1597,18.331,1958815.8274881,0
+PK.US,D,20170502,000000,18.3954,18.8793,18.303,18.6572,1778699.2053546,0
+PK.US,D,20170503,000000,18.6572,18.8865,18.5227,18.6015,2027504.5305808,0
+PK.US,D,20170504,000000,19.0632,19.0704,18.1687,18.5353,1854857.2009716,0
+PK.US,D,20170505,000000,18.4931,18.9494,18.4931,18.6292,944850.9986743,0
+PK.US,D,20170508,000000,18.623,18.7369,17.9742,18.0245,2782405.1940924,0
+PK.US,D,20170509,000000,18.0684,18.3363,18.0523,18.2663,2426990.0563565,0
+PK.US,D,20170510,000000,18.3078,18.4582,18.1238,18.2296,1558228.9883389,0
+PK.US,D,20170511,000000,18.2377,18.2377,17.881,18.037,2168110.0011929,0
+PK.US,D,20170512,000000,18.0101,18.0747,17.7216,17.7384,1250095.5657844,0
+PK.US,D,20170515,000000,17.7978,18.0818,17.7465,18.0747,1742361.4431278,0
+PK.US,D,20170516,000000,18.0594,18.5083,17.9187,18.3452,2806056.0940543,0
+PK.US,D,20170517,000000,18.2377,18.5667,17.8667,17.9026,1278723.0185784,0
+PK.US,D,20170518,000000,17.8667,18.1294,17.5458,18.1095,1973839.2147822,0
+PK.US,D,20170519,000000,18.1095,18.1454,17.9107,18.0523,1339067.6270345,0
+PK.US,D,20170522,000000,18.1454,18.3873,17.9349,18.1534,1619806.576813,0
+PK.US,D,20170523,000000,18.2458,18.6508,18.1706,18.2871,2008418.4462324,0
+PK.US,D,20170524,000000,18.3452,18.5155,18.2807,18.3452,1346388.5156291,0
+PK.US,D,20170525,000000,18.3954,18.3954,18.1294,18.1294,1432768.5292942,0
+PK.US,D,20170526,000000,18.1715,18.2871,18.1238,18.2377,857132.00218432,0
+PK.US,D,20170530,000000,18.1687,18.2951,18.1294,18.1534,653983.75964538,0
+PK.US,D,20170531,000000,18.3363,18.4312,18.0137,18.323,2709018.8929229,0
+PK.US,D,20170601,000000,18.2377,18.787,18.2377,18.5586,2467095.939416,0
+PK.US,D,20170602,000000,19.1329,19.6188,18.9852,19.427,10249550.882578,0
+PK.US,D,20170605,000000,19.4486,19.7549,19.2972,19.3902,4377036.6621613,0
+PK.US,D,20170606,000000,19.3768,19.4539,19.1626,19.2559,5510153.1092771,0
+PK.US,D,20170607,000000,19.3044,19.3831,19.0632,19.2058,2137936.0232362,0
+PK.US,D,20170608,000000,18.9718,19.2415,18.9718,19.099,5104346.4687492,0
+PK.US,D,20170609,000000,19.1843,19.5041,19.1491,19.427,2626539.7825538,0
+PK.US,D,20170612,000000,19.6968,19.8331,19.548,19.7467,5656676.8839747,0
+PK.US,D,20170613,000000,19.7613,19.9316,19.5893,19.8178,3811183.6362246,0
+PK.US,D,20170614,000000,19.8966,19.8966,19.6546,19.8331,2917133.6459227,0
+PK.US,D,20170615,000000,19.8473,19.9029,19.4771,19.7675,3611545.7603246,0
+PK.US,D,20170616,000000,19.91,19.9389,19.6393,19.7909,14420990.07945,0
+PK.US,D,20170619,000000,19.8607,19.9389,19.5632,19.7909,3988400.2447234,0
+PK.US,D,20170620,000000,19.8178,19.8178,19.3732,19.6474,2914302.8130673,0
+PK.US,D,20170621,000000,19.7263,19.8607,19.3768,19.6188,3382955.7282957,0
+PK.US,D,20170622,000000,19.6251,19.7147,19.2972,19.4333,2337193.4048501,0
+PK.US,D,20170623,000000,19.4826,19.5812,19.2217,19.5686,6543195.095887,0
+PK.US,D,20170626,000000,19.6188,19.6312,19.3983,19.4978,2584269.2105943,0
+PK.US,D,20170627,000000,19.4539,19.7354,19.4404,19.4621,4057629.0042221,0
+PK.US,D,20170628,000000,19.47,19.7513,19.4181,19.6573,3278113.3731147,0
+PK.US,D,20170629,000000,19.6341,19.6923,19.4771,19.514,5289938.4148171,0
+PK.US,D,20170630,000000,19.5417,19.6725,19.4869,19.4978,3001389.1401726,0
+PK.US,D,20170703,000000,19.6268,19.9254,19.5273,19.9254,738811.66905282,0
+PK.US,D,20170705,000000,19.91,19.9173,19.5212,19.5417,3955375.3491689,0
+PK.US,D,20170706,000000,19.5417,19.6653,19.2729,19.332,2596278.7707137,0
+PK.US,D,20170707,000000,19.3605,19.5273,19.2594,19.4181,2783908.2023132,0
+PK.US,D,20170710,000000,19.47,19.5004,19.3106,19.4108,2395506.1068697,0
+PK.US,D,20170711,000000,19.4404,19.6341,19.3605,19.5326,2079482.72802,0
+PK.US,D,20170712,000000,19.6573,19.7882,19.4404,19.5273,1430007.9930372,0
+PK.US,D,20170713,000000,19.5839,19.6923,19.2217,19.332,1577908.6884063,0
+PK.US,D,20170714,000000,19.3454,19.565,19.3106,19.4323,1741289.141049,0
+PK.US,D,20170717,000000,19.3884,19.9397,19.2882,19.6923,3384213.2563318,0
+PK.US,D,20170718,000000,19.7236,19.8087,19.6384,19.6725,2263304.9851212,0
+PK.US,D,20170719,000000,19.7585,19.8384,19.565,19.7003,1794115.3609439,0
+PK.US,D,20170720,000000,19.7442,19.7442,19.1303,19.1501,3082818.2648431,0
+PK.US,D,20170721,000000,19.1429,19.3454,19.1429,19.2594,2368512.2131219,0
+PK.US,D,20170724,000000,19.2656,19.6725,19.2459,19.514,2145109.62372,0
+PK.US,D,20170725,000000,19.565,19.5704,19.3525,19.3974,1082040.9472641,0
+PK.US,D,20170726,000000,19.4771,19.7085,19.2305,19.3015,1250575.3679633,0
+PK.US,D,20170727,000000,19.3167,19.6725,19.1724,19.47,1240992.7142138,0
+PK.US,D,20170728,000000,19.4404,19.5166,19.2656,19.4404,880002.94465074,0
+PK.US,D,20170731,000000,19.4055,19.5372,19.3884,19.4771,2834692.4734005,0
+PK.US,D,20170801,000000,19.5488,19.6573,19.4323,19.5757,2751986.8517703,0
+PK.US,D,20170802,000000,19.5999,19.6107,19.1303,19.2594,2113114.6291217,0
+PK.US,D,20170803,000000,19.1949,19.3964,18.7324,18.8094,3822850.6399044,0
+PK.US,D,20170804,000000,18.8094,19.2882,18.7109,19.1222,2267972.4560847,0
+PK.US,D,20170807,000000,19.1222,19.3821,19.0497,19.282,1956438.0171551,0
+PK.US,D,20170808,000000,19.282,19.332,18.9422,18.9852,2618456.7895683,0
+PK.US,D,20170809,000000,19.0569,19.1151,18.6822,18.8265,2098174.9282541,0
+PK.US,D,20170810,000000,18.7172,18.8185,18.6087,18.7835,1807645.7823884,0
+PK.US,D,20170811,000000,18.6312,18.8911,18.6312,18.8767,1300112.1533853,0
+PK.US,D,20170814,000000,18.9125,19.1303,18.8991,19.0642,1270739.3334856,0
+PK.US,D,20170815,000000,19.0704,19.0704,18.9341,19.0704,1382420.5434442,0
+PK.US,D,20170816,000000,19.1724,19.282,19.1097,19.1869,1510654.9285743,0
+PK.US,D,20170817,000000,19.0918,19.1222,18.771,18.7917,1985751.6986468,0
+PK.US,D,20170818,000000,18.7988,18.8991,18.6671,18.7468,1569388.2943646,0
+PK.US,D,20170821,000000,18.752,18.8185,18.5522,18.8185,1248990.904954,0
+PK.US,D,20170822,000000,18.8767,19.0704,18.8265,18.9709,920413.44630287,0
+PK.US,D,20170823,000000,18.8767,18.9341,18.7172,18.7324,1084040.4949491,0
+PK.US,D,20170824,000000,18.7602,18.8347,18.6957,18.7602,1879732.154399,0
+PK.US,D,20170825,000000,18.752,18.9646,18.7109,18.8767,784902.80533912,0
+PK.US,D,20170828,000000,18.9341,18.9672,18.4359,18.6885,2222703.6784166,0
+PK.US,D,20170829,000000,18.6374,18.9279,18.624,18.7917,1199331.3794396,0
+PK.US,D,20170830,000000,18.7324,19.0918,18.7172,19.021,1747129.3378031,0
+PK.US,D,20170831,000000,19.1151,19.3391,19.0345,19.3015,2710890.1214205,0
+PK.US,D,20170901,000000,19.3106,19.6206,19.282,19.4486,1451846.8029094,0
+PK.US,D,20170905,000000,19.4621,19.5417,18.8347,18.9422,1668789.9160007,0
+PK.US,D,20170906,000000,18.9341,19.2594,18.9341,19.202,1418727.0627383,0
+PK.US,D,20170907,000000,19.2882,19.2953,18.9198,19.2081,1159204.2958186,0
+PK.US,D,20170908,000000,19.1949,19.3491,19.0704,19.2513,964096.64514259,0
+PK.US,D,20170911,000000,19.4055,19.824,19.3858,19.608,2719365.8827014,0
+PK.US,D,20170912,000000,19.6206,19.7236,19.4826,19.6806,1632772.3938329,0
+PK.US,D,20170913,000000,19.6923,19.824,19.3015,19.824,2587945.8342673,0
+PK.US,D,20170914,000000,19.8087,19.9397,19.7354,19.8312,1837083.3197915,0
+PK.US,D,20170915,000000,19.7085,19.9745,19.6806,19.8813,4957436.6206703,0
+PK.US,D,20170918,000000,19.8507,19.8507,19.5273,19.6653,1851045.5631969,0
+PK.US,D,20170919,000000,19.7236,19.7513,19.3677,19.4539,2931305.6633041,0
+PK.US,D,20170920,000000,19.4261,19.7945,19.4261,19.7585,1981067.4903981,0
+PK.US,D,20170921,000000,19.7298,19.8597,19.6268,19.7298,1393987.1234122,0
+PK.US,D,20170922,000000,19.7657,19.9745,19.7657,19.91,2053668.2549771,0
+PK.US,D,20170925,000000,19.9173,20.3016,19.9173,20.1206,2319373.7750902,0
+PK.US,D,20170926,000000,20.1637,20.1637,19.7945,20.0113,2492731.8814157,0
+PK.US,D,20170927,000000,20.0409,20.0839,19.6494,19.7802,2482209.7080509,0
+PK.US,D,20170928,000000,19.7585,20.3787,19.7298,20.2728,2506337.0627344,0
+PK.US,D,20170929,000000,20.1987,20.376,20.1046,20.2497,1439802.6524005,0
+PK.US,D,20171002,000000,20.2497,20.3616,20.1476,20.2497,1890407.1949695,0
+PK.US,D,20171003,000000,20.1987,20.23,19.7657,19.9781,1447521.8883854,0
+PK.US,D,20171004,000000,19.9781,20.2058,19.8769,20.1627,1258860.3241916,0
+PK.US,D,20171005,000000,20.2058,20.3616,20.1547,20.3016,1283357.0149712,0
+PK.US,D,20171006,000000,20.2569,20.4272,20.1699,20.3831,1224714.0305215,0
+PK.US,D,20171009,000000,20.4498,20.6107,20.4433,20.5965,1553237.9298595,0
+PK.US,D,20171010,000000,20.6036,20.8304,20.4631,20.5742,1315780.4840734,0
+PK.US,D,20171011,000000,20.6413,20.6978,20.4782,20.5965,1225784.1009623,0
+PK.US,D,20171012,000000,20.6107,21.118,20.4782,20.9765,2516833.5722619,0
+PK.US,D,20171013,000000,21.0804,21.1539,20.825,21.0742,1546071.0242898,0
+PK.US,D,20171016,000000,21.0804,21.206,21.0213,21.0948,1175071.2422924,0
+PK.US,D,20171017,000000,21.0948,21.162,20.9192,21.0078,1435709.8282327,0
+PK.US,D,20171018,000000,21.0078,21.1907,20.9703,21.118,923996.3411782,0
+PK.US,D,20171019,000000,21.0876,21.3744,21.0213,21.2866,1330719.0691219,0
+PK.US,D,20171020,000000,21.3619,21.3816,20.8959,20.9264,1917746.9926138,0
+PK.US,D,20171023,000000,20.948,20.957,20.5902,20.5965,1077674.7474363,0
+PK.US,D,20171024,000000,20.6692,20.8304,20.5823,20.7938,678012.92225524,0
+PK.US,D,20171025,000000,20.8027,20.8449,20.6332,20.6413,1043720.3746377,0
+PK.US,D,20171026,000000,20.7938,21.0581,20.6477,20.9927,953616.87290058,0
+PK.US,D,20171027,000000,20.9416,21.0519,20.7858,20.957,874924.85228774,0
+PK.US,D,20171030,000000,20.9927,21.0132,20.6557,20.6915,1306360.7399011,0
+PK.US,D,20171031,000000,20.7417,21.1907,20.6477,21.1539,3417963.4342496,0
+PK.US,D,20171101,000000,21.1683,21.3672,21.102,21.2571,1488072.9832341,0
+PK.US,D,20171102,000000,21.1756,21.4335,20.9632,21.3448,2200925.1227714,0
+PK.US,D,20171103,000000,21.3162,21.4703,21.0275,21.3672,2337471.2437862,0
+PK.US,D,20171106,000000,21.4048,21.5446,21.3816,21.4999,1580118.0100671,0
+PK.US,D,20171107,000000,21.5896,21.9705,21.2481,21.4927,2146027.942774,0
+PK.US,D,20171108,000000,21.5375,21.6075,21.4103,21.5215,906327.34698609,0
+PK.US,D,20171109,000000,21.4999,21.5725,21.3234,21.3968,1071988.533707,0
+PK.US,D,20171110,000000,21.3897,21.4121,21.0213,21.1683,1109982.1713604,0
+PK.US,D,20171113,000000,21.1907,21.2571,20.9927,21.1395,1086867.9803475,0
+PK.US,D,20171114,000000,21.0016,21.0581,20.7587,20.8529,1214843.4954648,0
+PK.US,D,20171115,000000,20.8098,21.0742,20.7282,20.9416,1350212.4274128,0
+PK.US,D,20171116,000000,20.9326,21.2732,20.8959,21.2481,1661991.2307079,0
+PK.US,D,20171117,000000,21.2795,21.4048,21.206,21.2481,1331035.9617239,0
+PK.US,D,20171120,000000,20.8304,21.102,20.6036,21.0661,1757110.3389428,0
+PK.US,D,20171121,000000,21.0132,21.4999,20.9632,21.4121,1577300.5670399,0
+PK.US,D,20171122,000000,21.4048,21.4999,21.2571,21.3672,883290.1474856,0
+PK.US,D,20171124,000000,21.4407,21.4703,21.1683,21.1756,397594.21253577,0
+PK.US,D,20171127,000000,21.162,21.2434,21.0365,21.0876,951192.19816869,0
+PK.US,D,20171128,000000,21.11,21.11,20.4498,20.6629,5370245.0255529,0
+PK.US,D,20171129,000000,20.817,21.4121,20.7266,21.2346,4536149.10705,0
+PK.US,D,20171130,000000,21.2795,21.603,21.0105,21.456,3896115.316801,0
+PK.US,D,20171201,000000,21.456,21.5072,20.9594,21.1683,1338173.8559989,0
+PK.US,D,20171204,000000,21.6334,21.6468,21.0411,21.118,2454974.7973947,0
+PK.US,D,20171205,000000,21.0876,21.2686,21.0275,21.162,1688312.2855862,0
+PK.US,D,20171206,000000,21.2211,21.2418,20.7812,20.8529,2726473.6498629,0
+PK.US,D,20171207,000000,20.948,21.0876,20.8529,20.904,3228287.5905663,0
+PK.US,D,20171208,000000,21.1468,21.1468,20.7282,20.8743,3108478.7548611,0
+PK.US,D,20171211,000000,20.8895,21.0213,20.7938,20.8449,2202511.8174187,0
+PK.US,D,20171212,000000,20.948,21.1252,20.7669,20.7812,3032704.6009873,0
+PK.US,D,20171213,000000,20.817,21.0804,20.7858,20.8098,1859469.9968028,0
+PK.US,D,20171214,000000,20.9264,21.11,20.8599,21.0519,2677456.8361045,0
+PK.US,D,20171215,000000,21.1305,21.2346,20.9192,20.9632,4958947.4396244,0
+PK.US,D,20171218,000000,21.0446,21.6908,21.0446,21.6164,2898681.3467781,0
+PK.US,D,20171219,000000,21.603,21.6603,21.2211,21.2346,2897201.7707567,0
+PK.US,D,20171220,000000,21.2732,21.3672,21.0948,21.3081,2332868.4903261,0
+PK.US,D,20171221,000000,21.6989,21.8164,21.3081,21.3448,2695966.0420192,0
+PK.US,D,20171222,000000,21.456,21.6594,21.2211,21.5805,1471975.062223,0
+PK.US,D,20171226,000000,21.5572,21.7195,21.456,21.4927,900143.47797361,0
+PK.US,D,20171227,000000,21.5375,21.5958,21.4121,21.4193,1389025.0762274,0
+PK.US,D,20171228,000000,21.4416,21.6513,21.3915,21.6513,1209011.1094438,0
+PK.US,D,20171229,000000,21.697,21.8208,21.5313,21.5313,1269361.2969951,0
+PK.US,D,20180102,000000,21.6208,21.7106,21.3887,21.6066,1728959.3408707,0
+PK.US,D,20180103,000000,21.5985,21.9131,21.5842,21.6729,1866246.3657153,0
+PK.US,D,20180104,000000,21.733,21.8073,21.3806,21.4713,1872072.0568222,0
+PK.US,D,20180105,000000,21.4944,21.5536,21.3144,21.4873,1562155.5554727,0
+PK.US,D,20180108,000000,21.4713,21.6066,21.3287,21.4335,1486559.932642,0
+PK.US,D,20180109,000000,21.5079,21.5197,21.3358,21.5007,2472160.6419508,0
+PK.US,D,20180110,000000,21.4632,21.749,21.352,21.5985,2283365.1794746,0
+PK.US,D,20180111,000000,21.6513,21.8763,21.4632,21.7858,2534212.4535086,0
+PK.US,D,20180112,000000,21.7929,21.8467,21.5231,21.6817,1664553.1511793,0
+PK.US,D,20180116,000000,21.7858,21.9955,21.7259,21.7562,2514947.838117,0
+PK.US,D,20180117,000000,21.8763,22.0251,21.733,21.9212,2708950.8279626,0
+PK.US,D,20180118,000000,21.9812,22.0063,21.5752,21.6441,1307637.2368607,0
+PK.US,D,20180119,000000,21.741,22.017,21.6817,21.8531,1915363.6031857,0
+PK.US,D,20180122,000000,21.9212,22.0475,21.7777,21.9721,2063807.7024178,0
+PK.US,D,20180123,000000,22.0341,22.3478,21.9212,22.3191,1640977.0110919,0
+PK.US,D,20180124,000000,22.3631,22.4148,22.1605,22.2277,1622735.6017421,0
+PK.US,D,20180125,000000,22.2805,22.3478,22.1085,22.1542,2059244.0026234,0
+PK.US,D,20180126,000000,22.2499,22.2499,22.017,22.1013,2794228.4124353,0
+PK.US,D,20180129,000000,22.0422,22.2088,21.8603,22.1451,1191818.5699735,0
+PK.US,D,20180130,000000,21.9812,22.0422,21.5752,21.6729,2794596.6327121,0
+PK.US,D,20180131,000000,21.7929,21.8682,21.4048,21.6513,2753415.1001167,0
+PK.US,D,20180201,000000,21.5923,21.7858,21.4829,21.5536,1255356.6524669,0
+PK.US,D,20180202,000000,21.4193,21.4873,20.9092,20.9757,2030674.5724184,0
+PK.US,D,20180205,000000,20.8789,20.9399,20.1915,20.2049,2243600.7370355,0
+PK.US,D,20180206,000000,19.8525,20.7606,19.6591,20.7084,2959483.4410327,0
+PK.US,D,20180207,000000,20.6773,20.9173,20.5508,20.6997,3164642.389447,0
+PK.US,D,20180208,000000,20.6997,20.73,20.0113,20.0338,3360997.5257881,0
+PK.US,D,20180209,000000,20.2211,20.5122,19.9208,20.4082,3619961.2673784,0
+PK.US,D,20180212,000000,20.4907,20.5724,19.6216,20.281,2993459.0143928,0
+PK.US,D,20180213,000000,20.1305,20.4388,19.8876,20.3707,2571021.091362,0
+PK.US,D,20180214,000000,20.1987,20.4307,20.0561,20.4226,2347913.0781816,0
+PK.US,D,20180215,000000,20.5804,20.6162,20.1458,20.3178,1871881.2517696,0
+PK.US,D,20180216,000000,20.2738,20.5069,20.2211,20.3554,1060399.6373585,0
+PK.US,D,20180220,000000,19.884,20.4002,19.884,19.884,1836504.2097196,0
+PK.US,D,20180221,000000,19.6744,19.9289,19.419,19.5166,2395189.2142678,0
+PK.US,D,20180222,000000,19.608,19.6877,19.4725,19.547,1690744.7710511,0
+PK.US,D,20180223,000000,19.6877,19.8957,19.6178,19.8913,1209885.9115559,0
+PK.US,D,20180226,000000,19.9656,19.9925,19.7639,19.8769,1521918.0057687,0
+PK.US,D,20180227,000000,19.8769,19.9208,19.6591,19.6591,2770519.4898845,0
+PK.US,D,20180228,000000,19.6877,19.7792,19.4646,19.4646,3068811.3886767,0
+PK.US,D,20180301,000000,19.419,19.5748,19.254,19.419,2003950.7068737,0
+PK.US,D,20180302,000000,19.1123,19.1644,18.1463,18.2888,4817721.5736369,0
+PK.US,D,20180305,000000,18.1086,18.8453,17.9062,18.693,7041751.9608689,0
+PK.US,D,20180306,000000,18.856,19.608,18.7458,19.5829,5423995.143597,0
+PK.US,D,20180307,000000,20.0794,20.1305,19.7792,20.0794,24388438.481406,0
+PK.US,D,20180308,000000,20.0705,20.368,19.8678,20.1761,6520078.6732361,0
+PK.US,D,20180309,000000,20.212,20.7274,20.1233,20.2211,12868898.095724,0
+PK.US,D,20180312,000000,20.2881,20.5122,20.1233,20.2211,4301336.1523429,0
+PK.US,D,20180313,000000,20.2211,20.4145,20.0561,20.2497,4672647.247847,0
+PK.US,D,20180314,000000,20.2497,20.2738,19.9594,20.2497,3912530.1304138,0
+PK.US,D,20180315,000000,20.2648,20.2855,19.9826,20.2497,2543203.723177,0
+PK.US,D,20180316,000000,20.3178,20.4979,20.1152,20.4531,6209612.0731093,0
+PK.US,D,20180319,000000,20.4459,20.4459,20.0141,20.2497,3290544.7128238,0
+PK.US,D,20180320,000000,20.2443,20.4459,20.1305,20.1761,2653857.2638176,0
+PK.US,D,20180321,000000,20.1915,20.2497,20.0338,20.1233,3309051.6871004,0
+PK.US,D,20180322,000000,19.9136,20.1915,19.7405,19.7477,2379506.3779325,0
+PK.US,D,20180323,000000,19.8159,19.9208,19.307,19.531,8061862.7208486,0
+PK.US,D,20180326,000000,19.703,20.0256,19.6672,19.884,3475902.3368973,0
+PK.US,D,20180327,000000,19.884,19.9656,19.651,19.703,1598953.0351359,0
+PK.US,D,20180328,000000,20.0929,20.4442,20.0158,20.3967,3811612.1107284,0
+PK.US,D,20180329,000000,20.4442,20.5884,20.3591,20.5715,2669514.4363155,0
+PK.US,D,20180402,000000,20.5948,20.6332,20.3133,20.5186,2387021.4190366,0
+PK.US,D,20180403,000000,20.5715,20.7821,20.5186,20.7785,2671694.7466818,0
+PK.US,D,20180404,000000,20.6162,20.8376,20.584,20.8161,2250810.0437279,0
+PK.US,D,20180405,000000,20.8449,20.9146,20.6332,20.6931,1861306.6349109,0
+PK.US,D,20180406,000000,20.6332,20.7704,20.3591,20.4649,1446763.1314513,0
+PK.US,D,20180409,000000,20.6332,20.6332,20.1609,20.168,3077091.8816291,0
+PK.US,D,20180410,000000,20.168,20.2981,19.8106,19.9316,3361249.7008867,0
+PK.US,D,20180411,000000,19.8947,20.4889,19.8804,20.3509,2622222.6787629,0
+PK.US,D,20180412,000000,20.4569,20.9945,20.238,20.8833,4593624.9448041,0
+PK.US,D,20180413,000000,21.0266,21.2686,20.9676,21.2337,4876039.8547515,0
+PK.US,D,20180416,000000,21.3781,21.6066,21.2194,21.515,2782951.9454126,0
+PK.US,D,20180417,000000,21.6137,21.6999,21.447,21.6674,2413234.2394699,0
+PK.US,D,20180418,000000,21.7277,21.8441,21.5106,21.7678,2338177.5572264,0
+PK.US,D,20180419,000000,21.7732,21.7732,21.5761,21.6999,2393863.6212713,0
+PK.US,D,20180420,000000,21.7364,21.8126,21.6674,21.7732,1779204.6713708,0
+PK.US,D,20180423,000000,21.8504,21.8574,21.6594,21.8359,1708260.8980375,0
+PK.US,D,20180424,000000,21.9113,21.9356,21.6389,21.7364,2122426.1388491,0
+PK.US,D,20180425,000000,21.8825,22.0485,21.7215,21.9428,2198944.5440097,0
+PK.US,D,20180426,000000,21.9194,22.0063,21.7894,21.9113,1437483.9804756,0
+PK.US,D,20180427,000000,21.9721,22.0941,21.8208,22.0798,1316678.718385,0
+PK.US,D,20180430,000000,22.164,22.2232,21.8574,21.9113,1859486.7340882,0
+PK.US,D,20180501,000000,21.8887,21.9721,21.5994,21.905,2309567.9575367,0
+PK.US,D,20180502,000000,21.8574,21.9462,21.6594,21.7597,2535933.0464385,0
+PK.US,D,20180503,000000,21.7813,21.9649,21.7813,21.8887,2503376.7948727,0
+PK.US,D,20180504,000000,22.0798,22.3612,21.9113,22.3163,3505425.792365,0
+PK.US,D,20180507,000000,22.5224,22.7868,22.2472,22.7412,2312985.711197,0
+PK.US,D,20180508,000000,22.7259,22.8101,22.6236,22.6865,1985506.2184622,0
+PK.US,D,20180509,000000,22.6954,23.0925,22.6954,23.0323,2284681.845919,0
+PK.US,D,20180510,000000,23.0925,23.4349,23.0459,23.2986,2264631.6939367,0
+PK.US,D,20180511,000000,23.3497,23.4268,23.2253,23.2366,1469166.5457481,0
+PK.US,D,20180514,000000,23.2743,23.4806,23.1533,23.4653,1888595.1048801,0
+PK.US,D,20180515,000000,23.2834,23.4187,23.1141,23.2135,2063655.951031,0
+PK.US,D,20180516,000000,23.2509,23.3819,23.1291,23.1291,3287184.9817525,0
+PK.US,D,20180517,000000,23.1291,23.3354,23.1069,23.174,3572100.4421253,0
+PK.US,D,20180518,000000,23.2509,23.5872,23.1221,23.5567,3855952.5269713,0
+PK.US,D,20180521,000000,23.7252,23.9976,23.5719,23.9438,2361980.208575,0
+PK.US,D,20180522,000000,23.8828,24.159,23.7163,23.9231,2949374.1207056,0
+PK.US,D,20180523,000000,23.8828,23.9438,23.769,23.8462,2845705.6071343,0
+PK.US,D,20180524,000000,23.8625,24.0676,23.7844,23.9438,3542050.32008,0
+PK.US,D,20180525,000000,23.89,24.0218,23.7844,23.89,1829205.6375055,0
+PK.US,D,20180529,000000,23.8004,24.088,23.7163,24.0289,2729780.9374402,0
+PK.US,D,20180530,000000,24.0595,24.4539,24.0595,24.3705,1235589.9185158,0
+PK.US,D,20180531,000000,24.5613,24.7513,24.3409,24.5289,3995746.7971555,0
+PK.US,D,20180601,000000,24.6842,24.7308,24.4314,24.6904,1704117.8620138,0
+PK.US,D,20180604,000000,24.8194,24.8355,24.6222,24.6761,3648494.9913746,0
+PK.US,D,20180605,000000,24.3634,24.616,24.2916,24.3705,2599584.9424719,0
+PK.US,D,20180606,000000,24.3794,24.5146,24.1966,24.3176,3638237.2671177,0
+PK.US,D,20180607,000000,24.357,24.3867,23.9151,24.1427,2629993.2424227,0
+PK.US,D,20180608,000000,24.088,24.2119,23.9896,24.0595,2378052.4657485,0
+PK.US,D,20180611,000000,23.6248,23.7844,23.2662,23.5719,3153788.817833,0
+PK.US,D,20180612,000000,23.6015,23.6473,23.3354,23.3667,2810929.9915365,0
+PK.US,D,20180613,000000,23.3587,23.4044,22.9545,22.9545,2807025.7407833,0
+PK.US,D,20180614,000000,23.0925,23.4071,23.0772,23.4044,1877358.807342,0
+PK.US,D,20180615,000000,23.4115,23.4187,23.2295,23.4187,3841306.2865062,0
+PK.US,D,20180618,000000,23.3192,23.6177,23.3129,23.5029,2314353.7053162,0
+PK.US,D,20180619,000000,23.3819,23.5657,23.1911,23.5029,2296152.4654513,0
+PK.US,D,20180620,000000,23.5657,23.8696,23.4949,23.8076,2715938.08667,0
+PK.US,D,20180621,000000,23.7388,23.8381,23.5612,23.8381,1663345.834999,0
+PK.US,D,20180622,000000,23.8981,23.9231,23.6445,23.6553,3680662.9379212,0
+PK.US,D,20180625,000000,23.5934,23.6248,23.2896,23.3972,1634982.8313129,0
+PK.US,D,20180626,000000,23.4349,23.4806,23.295,23.3192,1869004.6703345,0
+PK.US,D,20180627,000000,23.4187,23.4428,23.2662,23.3354,2130859.4990072,0
+PK.US,D,20180628,000000,23.0881,23.1336,22.7564,23.1185,2293593.892437,0
+PK.US,D,20180629,000000,23.1185,23.7306,23.0028,23.6669,3784364.9260629,0
+PK.US,D,20180702,000000,23.5979,23.6141,23.2781,23.5602,2606683.7830813,0
+PK.US,D,20180703,000000,23.5674,24.0704,23.5353,23.9627,1347061.3544986,0
+PK.US,D,20180705,000000,24.0084,24.0497,23.8625,24.0307,1982689.8912541,0
+PK.US,D,20180706,000000,24.1007,24.2861,24.046,24.2019,1460498.8635957,0
+PK.US,D,20180709,000000,24.3013,24.3794,24.0156,24.124,1312894.9760861,0
+PK.US,D,20180710,000000,24.1857,24.3401,24.0245,24.0245,982398.30871941,0
+PK.US,D,20180711,000000,23.9923,24.0704,23.7996,23.8381,1024181.267767,0
+PK.US,D,20180712,000000,23.8838,23.9304,23.5755,23.9241,1844023.7140999,0
+PK.US,D,20180713,000000,24.0003,24.2549,23.9241,24.1948,1708499.6833079,0
+PK.US,D,20180716,000000,24.1634,24.3095,23.8462,23.9537,1914161.8661005,0
+PK.US,D,20180717,000000,23.9923,24.0632,23.7844,23.916,1013987.1451942,0
+PK.US,D,20180718,000000,23.9078,24.124,23.8767,24.0388,1408537.4034417,0
+PK.US,D,20180719,000000,23.9841,24.4322,23.9457,24.3401,2064375.6542994,0
+PK.US,D,20180720,000000,24.2549,24.2942,24.0245,24.1634,688097.69456394,0
+PK.US,D,20180723,000000,24.2711,24.5101,24.1312,24.5021,1747966.2020686,0
+PK.US,D,20180724,000000,24.5649,24.6411,24.1312,24.3167,1801547.8314406,0
+PK.US,D,20180725,000000,24.3329,24.3329,23.7924,23.9841,2286946.9585309,0
+PK.US,D,20180726,000000,23.9923,24.321,23.8767,24.0156,1393992.7025073,0
+PK.US,D,20180727,000000,24.116,24.116,23.7924,23.822,1604234.2065606,0
+PK.US,D,20180730,000000,23.8767,23.9779,23.7225,23.8838,1254505.282554,0
+PK.US,D,20180731,000000,23.899,24.2478,23.76,24.1697,2049398.0155851,0
+PK.US,D,20180801,000000,24.0704,24.7182,23.9537,24.703,2234254.6369184,0
+PK.US,D,20180802,000000,25.2675,25.6081,24.8033,25.1752,3718067.4231316,0
+PK.US,D,20180803,000000,25.1967,25.3832,24.7102,24.789,2299713.0439463,0
+PK.US,D,20180806,000000,24.8436,25.0748,24.6724,25.0659,1603801.2687806,0
+PK.US,D,20180807,000000,25.0902,25.0902,24.78,24.9593,1112694.7273996,0
+PK.US,D,20180808,000000,24.9961,25.0659,24.4629,24.486,1985037.5744735,0
+PK.US,D,20180809,000000,24.3867,24.486,24.2549,24.2942,1882973.6086539,0
+PK.US,D,20180810,000000,24.2478,24.5649,24.2234,24.3634,2174229.1527022,0
+PK.US,D,20180813,000000,24.3401,24.486,24.2629,24.3794,3137297.0127076,0
+PK.US,D,20180814,000000,24.3955,24.8964,24.3867,24.6097,3398225.7115933,0
+PK.US,D,20180815,000000,24.5317,24.9001,24.3401,24.8883,3585390.9624804,0
+PK.US,D,20180816,000000,24.8964,25.2094,24.8436,24.9889,2008620.4094751,0
+PK.US,D,20180817,000000,24.8491,25.4378,24.703,25.4287,2467526.645558,0
+PK.US,D,20180820,000000,25.159,25.4136,25.0435,25.1278,1616067.4672747,0
+PK.US,D,20180821,000000,25.1752,25.6081,25.0435,25.5919,1874752.2541098,0
+PK.US,D,20180822,000000,25.6081,25.8051,25.4997,25.7461,1492913.4061457,0
+PK.US,D,20180823,000000,25.7694,25.9164,25.4917,25.5454,1351376.2266514,0
+PK.US,D,20180824,000000,25.5616,25.5616,25.1967,25.2372,1735919.8199215,0
+PK.US,D,20180827,000000,25.2433,25.4952,25.2291,25.4917,1459619.5982073,0
+PK.US,D,20180828,000000,25.5454,25.8007,25.4683,25.7774,1439453.401047,0
+PK.US,D,20180829,000000,25.8708,26.2633,25.8546,26.0096,1462018.6091017,0
+PK.US,D,20180830,000000,26.0248,26.2409,25.824,26.0481,1140296.7425136,0
+PK.US,D,20180831,000000,26.0248,26.1486,25.7926,25.8465,1420125.1839712,0
+PK.US,D,20180904,000000,25.7237,25.8662,25.3992,25.5687,1387183.9748433,0
+PK.US,D,20180905,000000,25.5383,26.1242,25.4529,25.9943,1736074.9187655,0
+PK.US,D,20180906,000000,26.04,26.1718,25.9398,26.1333,1659729.465553,0
+PK.US,D,20180907,000000,26.1486,26.4811,25.9398,26.2794,2016076.3121711,0
+PK.US,D,20180910,000000,26.3788,26.4101,25.8169,25.8169,1469097.3649688,0
+PK.US,D,20180911,000000,25.8079,26.0096,25.6906,25.9235,1894054.8073481,0
+PK.US,D,20180912,000000,25.9019,26.0714,25.6198,25.6448,2216883.5664047,0
+PK.US,D,20180913,000000,25.7774,26.1242,25.7075,25.8169,1714754.9647377,0
+PK.US,D,20180914,000000,25.7926,26.0248,25.5229,26.0032,2803399.3289661,0
+PK.US,D,20180917,000000,26.0561,26.0633,25.6234,25.7624,1964539.9790641,0
+PK.US,D,20180918,000000,25.8007,26.0518,25.7237,26.0248,1561930.1600305,0
+PK.US,D,20180919,000000,26.0248,26.0714,25.5042,25.5454,1320699.0143165,0
+PK.US,D,20180920,000000,25.5919,25.7075,25.4754,25.6448,1486563.2800992,0
+PK.US,D,20180921,000000,25.5078,25.7542,25.4064,25.4136,2721097.6338215,0
+PK.US,D,20180924,000000,25.4136,25.4646,24.9046,25.0902,2222592.0965144,0
+PK.US,D,20180925,000000,25.1662,25.5257,25.1171,25.1833,1779674.4311787,0
+PK.US,D,20180926,000000,25.212,25.247,25.0587,25.0659,1652245.6673815,0
+PK.US,D,20180927,000000,25.1985,25.4888,25.0821,25.4263,1340494.7595619,0
+PK.US,D,20180928,000000,25.4263,25.7084,25.4263,25.7004,1795639.5697262,0
+PK.US,D,20181001,000000,25.748,25.8258,25.5435,25.5596,1479150.894345,0
+PK.US,D,20181002,000000,25.5212,25.583,24.988,25.0748,1296378.6229422,0
+PK.US,D,20181003,000000,25.1135,25.2847,24.9717,25.1923,1355637.5394914,0
+PK.US,D,20181004,000000,25.1436,25.1436,24.3301,24.3849,2209959.9093816,0
+PK.US,D,20181005,000000,24.3553,24.486,24.1814,24.2987,1974263.22601,0
+PK.US,D,20181008,000000,24.3391,24.7925,24.3391,24.6985,2055214.7801397,0
+PK.US,D,20181009,000000,24.6581,24.8275,24.22,24.2763,1840775.5649308,0
+PK.US,D,20181010,000000,24.3624,24.5416,23.8371,23.8525,2098555.4225401,0
+PK.US,D,20181011,000000,24.1124,24.1499,22.9436,23.149,3156729.0009524,0
+PK.US,D,20181012,000000,23.4222,23.4384,22.7564,22.9842,3385455.162902,0
+PK.US,D,20181015,000000,22.9043,23.1705,22.7178,22.9517,3001126.9227028,0
+PK.US,D,20181016,000000,23.1076,23.4142,22.8728,23.3747,4791641.535667,0
+PK.US,D,20181017,000000,23.3982,23.4222,22.9248,23.2262,2129605.3184279,0
+PK.US,D,20181018,000000,23.2171,23.2976,22.8344,22.9356,2248451.2023182,0
+PK.US,D,20181019,000000,22.9517,23.3354,22.8182,23.0459,2814810.8100904,0
+PK.US,D,20181022,000000,23.0853,23.1318,22.7959,22.9203,2694167.3417579,0
+PK.US,D,20181023,000000,22.7635,22.8576,22.5018,22.7788,3159441.5569917,0
+PK.US,D,20181024,000000,22.7959,22.8154,22.3406,22.397,4135194.0476241,0
+PK.US,D,20181025,000000,22.4972,22.7492,22.3406,22.5449,2870911.9588111,0
+PK.US,D,20181026,000000,22.4436,22.4436,21.8557,22.2392,2467205.2896801,0
+PK.US,D,20181029,000000,22.4113,22.6308,22.1058,22.2867,2053448.4386301,0
+PK.US,D,20181030,000000,22.3109,22.6622,22.2554,22.4972,2058117.0254126,0
+PK.US,D,20181031,000000,22.6165,23.25,22.4759,22.7635,4330114.2407046,0
+PK.US,D,20181101,000000,22.7868,23.3129,22.6308,23.2341,3047841.8018216,0
+PK.US,D,20181102,000000,23.4303,23.9851,22.1058,23.0377,3703786.0554862,0
+PK.US,D,20181105,000000,23.0225,23.6302,23.0225,23.5083,2394390.287849,0
+PK.US,D,20181106,000000,23.4607,23.6813,22.8728,23.2171,3561150.9100757,0
+PK.US,D,20181107,000000,23.3667,24.1733,23.3667,24.159,2918053.0807957,0
+PK.US,D,20181108,000000,24.1427,24.3463,23.9241,24.1733,2608057.3562957,0
+PK.US,D,20181109,000000,24.1195,24.1948,23.9241,24.159,1908265.8783953,0
+PK.US,D,20181112,000000,24.159,24.3624,23.9806,24.0317,2348352.7108757,0
+PK.US,D,20181113,000000,24.1267,24.4098,23.9788,24.3229,1967820.4869848,0
+PK.US,D,20181114,000000,24.5327,24.5497,23.9385,24.3067,2118655.7863783,0
+PK.US,D,20181115,000000,24.0952,24.2513,23.8299,24.1975,2686442.5266778,0
+PK.US,D,20181116,000000,24.1267,24.2987,23.7627,24.0648,2135834.9360203,0
+PK.US,D,20181119,000000,24.1033,24.1499,23.8453,23.9851,2162198.3920214,0
+PK.US,D,20181120,000000,23.916,24.2019,23.8166,24.0408,1909599.282125,0
+PK.US,D,20181121,000000,24.0174,24.1814,23.7582,23.7582,1585846.6249192,0
+PK.US,D,20181123,000000,23.649,23.8371,23.4142,23.649,865075.51779239,0
+PK.US,D,20181126,000000,23.8212,24.0101,23.6966,24.0021,1994380.3271336,0
+PK.US,D,20181127,000000,23.8686,23.9941,23.7037,23.7906,2495717.813115,0
+PK.US,D,20181128,000000,23.7655,24.0728,23.4841,24.0317,1859319.3612351,0
+PK.US,D,20181129,000000,24.0101,24.1733,23.7582,23.9466,2378692.9458664,0
+PK.US,D,20181130,000000,24.0255,24.1625,23.728,24.1347,3130342.1127519,0
+PK.US,D,20181203,000000,24.2138,24.5327,23.9751,24.5327,1567932.1505425,0
+PK.US,D,20181204,000000,24.5021,24.5327,23.728,23.728,2923238.2917848,0
+PK.US,D,20181206,000000,23.5317,24.0799,23.3667,24.0174,2788115.9558402,0
+PK.US,D,20181207,000000,23.9851,24.0952,23.6177,23.6177,1583197.6705642,0
+PK.US,D,20181210,000000,23.5638,23.6015,23.053,23.2887,2056985.5849255,0
+PK.US,D,20181211,000000,23.4142,23.6096,22.8576,22.8576,1507028.516757,0
+PK.US,D,20181212,000000,23.0314,23.4063,22.9131,22.9356,2142349.087463,0
+PK.US,D,20181213,000000,22.9904,23.4688,22.4041,22.4679,3235966.6570663,0
+PK.US,D,20181214,000000,22.397,22.7018,22.3728,22.5925,3273235.0123563,0
+PK.US,D,20181217,000000,22.5925,22.5925,21.4963,21.6379,2563618.747979,0
+PK.US,D,20181218,000000,21.801,22.0751,21.7625,21.9499,1864627.3123164,0
+PK.US,D,20181219,000000,21.9103,22.216,21.4722,21.5734,2517789.8291625,0
+PK.US,D,20181220,000000,21.4166,21.4325,20.6737,20.9083,3033283.711059,0
+PK.US,D,20181221,000000,20.9164,21.1675,20.5527,20.7131,4156424.7361301,0
+PK.US,D,20181224,000000,20.5884,20.7606,20.0229,20.0552,803554.83608843,0
+PK.US,D,20181226,000000,20.0785,20.8842,19.8437,20.8699,1592801.524875,0
+PK.US,D,20181227,000000,20.6818,20.9201,20.1647,20.9083,2448364.6855162,0
+PK.US,D,20181228,000000,20.4729,20.7103,20.188,20.4488,2085655.4388423,0
+PK.US,D,20181231,000000,20.5608,20.576,20.2282,20.576,1559001.1351012,0
+PK.US,D,20190102,000000,20.2838,20.4569,20.0373,20.2434,1476611.2902539,0
+PK.US,D,20190103,000000,20.1637,20.6152,20.0419,20.2586,1849532.512605,0
+PK.US,D,20190104,000000,20.5527,20.9632,20.4092,20.8062,1815244.5099191,0
+PK.US,D,20190107,000000,20.8915,21.343,20.8178,21.162,2236211.7834806,0
+PK.US,D,20190108,000000,21.4308,22.1524,21.3045,22.1361,2691701.3817222,0
+PK.US,D,20190109,000000,22.3191,22.4732,21.9221,22.3109,2976659.2432177,0
+PK.US,D,20190110,000000,22.3334,22.7367,22.2312,22.5557,3224166.8709229,0
+PK.US,D,20190111,000000,22.6031,22.6668,22.3191,22.517,1543539.230932,0
+PK.US,D,20190114,000000,22.3737,22.5251,22.1953,22.3737,1704195.9693453,0
+PK.US,D,20190115,000000,22.4292,22.6892,22.4023,22.5323,1669799.7322145,0
+PK.US,D,20190116,000000,22.6354,23.0386,22.6318,22.9347,1753262.9949597,0
+PK.US,D,20190117,000000,22.7761,22.9509,22.4778,22.6426,2536468.6395683,0
+PK.US,D,20190118,000000,22.7455,22.8641,22.5646,22.7286,2330388.0246431,0
+PK.US,D,20190122,000000,22.6821,22.7367,22.0887,22.3028,1615943.6113634,0
+PK.US,D,20190123,000000,22.3665,22.4373,22.0556,22.2071,1749828.5040141,0
+PK.US,D,20190124,000000,22.2151,22.3378,22.0958,22.2312,1173557.0758814,0
+PK.US,D,20190125,000000,22.405,22.8326,22.2707,22.8021,1622154.2600324,0
+PK.US,D,20190128,000000,22.6506,23.1095,22.6112,23.0065,1906910.1582851,0
+PK.US,D,20190129,000000,23.0225,23.2457,23.0144,23.2286,1498640.9051788,0
+PK.US,D,20190130,000000,23.3792,23.6992,23.2366,23.562,1691805.9149399,0
+PK.US,D,20190131,000000,23.4752,23.839,23.3318,23.8148,2161203.0814549,0
+PK.US,D,20190201,000000,23.8854,23.9654,23.0459,23.5226,1930480.7192776,0
+PK.US,D,20190204,000000,23.4662,23.8935,23.3953,23.8935,1096365.8318513,0
+PK.US,D,20190205,000000,23.8633,23.9976,23.6966,23.9806,1115233.2156716,0
+PK.US,D,20190206,000000,23.9743,24.0694,23.5774,23.6007,1647205.5128652,0
+PK.US,D,20190207,000000,23.4824,23.7198,23.4349,23.6481,1774542.7795026,0
+PK.US,D,20190208,000000,23.4896,23.7198,23.3004,23.3487,1368960.4185979,0
+PK.US,D,20190211,000000,23.3703,23.545,23.2333,23.2763,2247988.1374247,0
+PK.US,D,20190212,000000,23.3076,23.4581,22.9842,23.0314,2016520.4081413,0
+PK.US,D,20190213,000000,23.1095,23.7521,23.0065,23.6875,2915072.7281915,0
+PK.US,D,20190214,000000,23.6086,23.7037,23.3443,23.6167,1762279.9284656,0
+PK.US,D,20190215,000000,23.7664,23.9886,23.6248,23.9743,2044743.9344499,0
+PK.US,D,20190219,000000,23.8854,23.9582,23.7198,23.7664,1829259.1968187,0
+PK.US,D,20190220,000000,23.8148,24.5201,23.692,24.4322,4165980.6102231,0
+PK.US,D,20190221,000000,24.3849,25.2254,24.2978,24.9871,4481569.9354736,0
+PK.US,D,20190222,000000,25.0902,25.3823,24.7335,25.3671,2544303.9207315,0
+PK.US,D,20190225,000000,25.5418,25.573,24.9746,25.0497,3124157.1279205,0
+PK.US,D,20190226,000000,25.1135,25.2085,24.8283,24.8364,2447113.8523941,0
+PK.US,D,20190227,000000,24.7172,24.7253,24.3301,24.4018,1999511.9788095,0
+PK.US,D,20190228,000000,24.9467,25.4854,24.6454,24.7423,4508467.8687855,0
+PK.US,D,20190301,000000,25.0821,25.1295,24.4565,24.9467,2314259.9765185,0
+PK.US,D,20190304,000000,25.0659,25.186,24.7568,25.169,1698104.7133116,0
+PK.US,D,20190305,000000,25.1923,25.2918,24.9242,24.9701,1574205.2850767,0
+PK.US,D,20190306,000000,24.9467,25.186,24.8516,24.8516,1646493.6203299,0
+PK.US,D,20190307,000000,24.8516,24.8516,24.4717,24.5514,1707658.3557663,0
+PK.US,D,20190308,000000,24.2906,24.451,23.9886,24.2496,1295825.176708,0
+PK.US,D,20190311,000000,24.4637,24.7092,24.3463,24.7092,1331398.6029055,0
+PK.US,D,20190312,000000,24.7486,24.8042,24.504,24.5201,1643965.1744292,0
+PK.US,D,20190313,000000,24.591,24.8516,24.5434,24.8516,1730519.2558615,0
+PK.US,D,20190314,000000,24.9395,24.9395,24.6608,24.9242,1976253.8471429,0
+PK.US,D,20190315,000000,25.0345,25.0425,24.7172,24.8516,2002332.7692937,0
+PK.US,D,20190318,000000,24.9242,25.0033,24.6383,24.8516,992924.9453603,0
+PK.US,D,20190319,000000,25.0748,25.0748,24.7486,24.8114,1498277.1481781,0
+PK.US,D,20190320,000000,24.7486,25.0104,24.6572,24.7335,1586049.703981,0
+PK.US,D,20190321,000000,24.678,25.1375,24.6303,25.0497,1712108.2420207,0
+PK.US,D,20190322,000000,24.8283,25.0748,24.4717,24.6303,1874928.553515,0
+PK.US,D,20190325,000000,24.6133,24.6303,24.0766,24.4162,2871354.9389622,0
+PK.US,D,20190326,000000,24.5595,24.8203,24.4484,24.8042,2456074.994949,0
+PK.US,D,20190327,000000,24.8679,24.9395,24.5156,24.7728,1603639.4750225,0
+PK.US,D,20190328,000000,24.8851,25.0542,24.6852,25.0389,1537270.5596739,0
+PK.US,D,20190329,000000,25.1189,25.2318,24.8606,24.9736,2259549.1382976,0
+PK.US,D,20190401,000000,25.1098,25.4799,25.0613,25.4799,1520629.2347998,0
+PK.US,D,20190402,000000,25.505,26.0311,25.4082,25.9703,2759034.3647047,0
+PK.US,D,20190403,000000,26.1065,26.1065,25.7694,25.9622,1764694.5608263,0
+PK.US,D,20190404,000000,25.9871,26.058,25.6574,25.8097,1521646.8617467,0
+PK.US,D,20190405,000000,25.7624,26.0042,25.7409,25.8824,3119462.8773005,0
+PK.US,D,20190408,000000,25.8178,25.9782,25.6332,25.8581,1224011.0645384,0
+PK.US,D,20190409,000000,25.7855,25.7855,25.1098,25.159,1348236.3119272,0
+PK.US,D,20190410,000000,25.2398,25.7139,25.2238,25.6574,961663.04385854,0
+PK.US,D,20190411,000000,25.7542,25.8581,25.5364,25.617,1014192.455894,0
+PK.US,D,20190412,000000,25.6736,25.7452,25.496,25.6332,1129733.283845,0
+PK.US,D,20190415,000000,25.7139,25.7139,25.2863,25.3832,1252059.4072607,0
+PK.US,D,20190416,000000,25.496,25.496,25.0784,25.1985,1911360.0445396,0
+PK.US,D,20190417,000000,25.3349,25.3678,24.8606,24.9252,1262295.9309563,0
+PK.US,D,20190418,000000,24.91,25.1027,24.7253,24.9907,1272623.9518115,0
+PK.US,D,20190422,000000,24.9252,24.9252,24.4359,24.5883,1688104.7432483,0
+PK.US,D,20190423,000000,24.7002,25.159,24.6527,25.1189,1840907.2315753,0
+PK.US,D,20190424,000000,25.2147,25.4207,25.1262,25.3921,1338100.2119437,0
+PK.US,D,20190425,000000,25.255,25.3598,24.9933,25.255,1627168.7507113,0
+PK.US,D,20190426,000000,25.3034,25.6378,25.2461,25.5928,1743687.0361244,0
+PK.US,D,20190429,000000,25.6332,25.9388,25.5803,25.6484,1932007.1596979,0
+PK.US,D,20190430,000000,25.5928,25.8905,25.4879,25.7774,2140910.7967452,0
+PK.US,D,20190501,000000,25.8984,26.291,25.8097,26.0042,2517284.3631462,0
+PK.US,D,20190502,000000,26.0265,26.3483,25.9388,26.1476,1920621.3424111,0
+PK.US,D,20190503,000000,26.188,26.533,26.1754,26.5008,1034745.8422545,0
+PK.US,D,20190506,000000,25.617,25.9703,25.3277,25.6009,6889703.7662001,0
+PK.US,D,20190507,000000,25.4728,25.6243,24.9252,25.0613,1922278.3336567,0
+PK.US,D,20190508,000000,24.9736,25.1752,24.6527,24.677,2832682.8833442,0
+PK.US,D,20190509,000000,24.6931,25.022,24.5605,24.6527,4729005.0349423,0
+PK.US,D,20190510,000000,24.6446,24.7728,24.3562,24.7084,2627864.2597313,0
+PK.US,D,20190513,000000,24.2987,24.4754,24.1258,24.2271,4034517.0448471,0
+PK.US,D,20190514,000000,24.4287,24.6823,24.2306,24.3794,6426779.4658238,0
+PK.US,D,20190515,000000,24.2504,24.7809,24.1867,24.6931,2235637.136685,0
+PK.US,D,20190516,000000,24.7415,25.0095,24.6527,24.7971,1621011.6613553,0
+PK.US,D,20190517,000000,24.5236,24.677,24.2441,24.3157,1986653.2804154,0
+PK.US,D,20190520,000000,24.1867,24.451,24.0541,24.1706,2037526.8170243,0
+PK.US,D,20190521,000000,24.3076,24.564,24.1383,24.5568,1559392.7875775,0
+PK.US,D,20190522,000000,24.3962,24.5478,23.8649,23.9053,2079896.6968767,0
+PK.US,D,20190523,000000,23.6641,23.7047,23.3183,23.5602,4609445.026879,0
+PK.US,D,20190524,000000,23.777,23.8649,23.3918,23.4545,1868231.4077532,0
+PK.US,D,20190528,000000,23.528,23.5719,23.2214,23.2214,2470417.7326405,0
+PK.US,D,20190529,000000,23.1176,23.1417,22.596,22.6685,2070062.9838477,0
+PK.US,D,20190530,000000,22.6911,22.8326,22.4356,22.5242,1476227.4485108,0
+PK.US,D,20190531,000000,22.2895,22.379,22.0079,22.1935,2509030.6498504,0
+PK.US,D,20190603,000000,22.1704,22.1863,21.8405,22.1379,2139783.8195344,0
+PK.US,D,20190604,000000,22.2895,22.379,22.0967,22.2581,2706983.6390292,0
+PK.US,D,20190605,000000,22.4679,22.4991,21.8486,22.0485,1435011.3255258,0
+PK.US,D,20190606,000000,22.0485,22.0485,21.5294,21.905,2853238.5013427,0
+PK.US,D,20190607,000000,22.0251,22.1218,21.8486,22.0735,2225419.5819128,0
+PK.US,D,20190610,000000,22.3226,22.4841,22.1139,22.4041,2109032.9631441,0
+PK.US,D,20190611,000000,22.6362,22.9572,22.1704,22.2349,1861333.4145674,0
+PK.US,D,20190612,000000,22.2581,22.7968,22.2581,22.4588,2118658.0180163,0
+PK.US,D,20190613,000000,22.587,22.7878,22.4679,22.7394,2382615.049724,0
+PK.US,D,20190614,000000,22.7564,22.7644,22.4759,22.6362,1764299.5608929,0
+PK.US,D,20190617,000000,22.6362,22.8192,22.5313,22.7878,1104249.0932323,0
+PK.US,D,20190618,000000,22.9248,23.2214,22.7313,22.9975,1587300.5371032,0
+PK.US,D,20190619,000000,22.9975,23.0127,22.5646,22.7644,967566.84229684,0
+PK.US,D,20190620,000000,22.9975,23.0369,22.7313,22.7968,1689598.8249171,0
+PK.US,D,20190621,000000,22.7968,22.7968,22.4041,22.6685,4275009.5183695,0
+PK.US,D,20190624,000000,22.6685,22.7232,21.8853,22.0735,3942232.1169246,0
+PK.US,D,20190625,000000,22.3066,22.6003,22.0887,22.1139,2453860.094193,0
+PK.US,D,20190626,000000,22.2581,22.2581,21.7033,21.7749,3948976.1270855,0
+PK.US,D,20190627,000000,21.9552,22.4211,21.8988,22.3488,2564377.504913,0
+PK.US,D,20190628,000000,22.4473,22.7394,22.3648,22.5198,2501886.0606611,0
+PK.US,D,20190701,000000,22.7644,22.7976,22.1686,22.2903,1619475.1785639,0
+PK.US,D,20190702,000000,22.2499,22.561,22.1847,22.3719,2064187.0808848,0
+PK.US,D,20190703,000000,22.4382,22.8082,22.4382,22.7886,1433881.0008579,0
+PK.US,D,20190705,000000,22.6901,22.9006,22.4535,22.7564,1242552.6292048,0
+PK.US,D,20190708,000000,22.6578,22.7313,22.5035,22.5772,970549.42653905,0
+PK.US,D,20190709,000000,22.4706,22.5932,22.3072,22.4795,1855551.2404024,0
+PK.US,D,20190710,000000,22.4795,22.6578,22.413,22.561,1319884.4664313,0
+PK.US,D,20190711,000000,22.553,22.6991,21.9803,21.9974,1639766.3474545,0
+PK.US,D,20190712,000000,21.9803,22.3397,21.9803,22.1605,1516620.0970586,0
+PK.US,D,20190715,000000,22.1686,22.2015,21.9883,22.0054,1696827.1005329,0
+PK.US,D,20190716,000000,21.9391,22.1605,21.7597,22.0385,1439307.2287553,0
+PK.US,D,20190717,000000,22.0385,22.0385,21.6208,21.7516,1602015.9583475,0
+PK.US,D,20190718,000000,21.7106,21.7428,21.4981,21.6118,1836384.8170846,0
+PK.US,D,20190719,000000,21.6048,21.8082,21.4901,21.5231,1983144.0295955,0
+PK.US,D,20190722,000000,21.5393,21.5393,21.0966,21.1225,2336573.0094747,0
+PK.US,D,20190723,000000,21.2284,21.4488,21.1261,21.3835,1702378.3001606,0
+PK.US,D,20190724,000000,21.3915,21.6288,21.2605,21.6288,1522153.443582,0
+PK.US,D,20190725,000000,21.5555,21.6531,21.3386,21.5231,1775087.2991846,0
+PK.US,D,20190726,000000,21.4649,21.6208,21.3591,21.5393,984063.11069824,0
+PK.US,D,20190729,000000,21.5303,21.7428,21.5303,21.5797,1699654.5859312,0
+PK.US,D,20190730,000000,21.4649,21.9721,21.4488,21.948,1952960.0092678,0
+PK.US,D,20190731,000000,21.9309,22.0538,21.4569,21.5797,2875079.5428531,0
+PK.US,D,20190801,000000,21.3261,21.4156,20.3377,20.8439,4509782.3035918,0
+PK.US,D,20190802,000000,20.7794,20.9424,20.4612,20.5015,2558663.3957082,0
+PK.US,D,20190805,000000,20.2407,20.3545,19.3821,19.8635,3319117.4904858,0
+PK.US,D,20190806,000000,19.9952,20.2318,19.8723,19.9047,1961009.5276827,0
+PK.US,D,20190807,000000,19.7326,20.0113,19.4879,19.8635,1854154.2349885,0
+PK.US,D,20190808,000000,19.9861,20.4569,19.7909,20.4038,6934413.5185388,0
+PK.US,D,20190809,000000,20.281,20.4649,20.0357,20.1663,1222191.1637158,0
+PK.US,D,20190812,000000,20.1089,20.1089,19.6026,19.7415,1764391.0580526,0
+PK.US,D,20190813,000000,19.7255,19.9218,19.6026,19.6843,2132019.9507886,0
+PK.US,D,20190814,000000,19.4476,19.5533,18.8911,19.2171,2467047.9591982,0
+PK.US,D,20190815,000000,19.2433,19.3525,19.1358,19.3248,4418090.9913884,0
+PK.US,D,20190816,000000,19.4476,19.7693,19.3651,19.5453,3231471.0222322,0
+PK.US,D,20190819,000000,19.7657,19.8186,19.6026,19.7576,1580249.6767116,0
+PK.US,D,20190820,000000,19.6591,19.7166,19.5041,19.5363,1980877.8011645,0
+PK.US,D,20190821,000000,19.6672,19.7085,19.3525,19.5363,2460891.9856612,0
+PK.US,D,20190822,000000,19.496,19.7003,19.4637,19.6178,1207537.1125175,0
+PK.US,D,20190823,000000,19.5131,19.7326,19.0874,19.1285,1577655.3974886,0
+PK.US,D,20190826,000000,19.2836,19.3248,18.9403,18.9985,1977890.7536463,0
+PK.US,D,20190827,000000,19.1123,19.2916,18.9403,18.9494,2093181.6381367,0
+PK.US,D,20190828,000000,18.9403,19.1285,18.8094,19.0793,1878841.7308205,0
+PK.US,D,20190829,000000,19.2091,19.4593,19.1528,19.1771,1536187.0994049,0
+PK.US,D,20190830,000000,19.2433,19.3203,19.0336,19.2433,1553456.6303876,0
+PK.US,D,20190903,000000,19.0793,19.1939,18.9403,19.0542,1553385.2179703,0
+PK.US,D,20190904,000000,19.2091,19.3893,19.1851,19.3821,1545548.8209883,0
+PK.US,D,20190905,000000,19.4315,19.9218,19.427,19.8554,2157575.5538188,0
+PK.US,D,20190906,000000,19.8554,19.9539,19.7415,19.7738,1718357.9443555,0
+PK.US,D,20190909,000000,19.8231,20.6279,19.6762,20.5831,2921750.9050302,0
+PK.US,D,20190910,000000,20.5339,20.7901,20.3993,20.6647,4089639.6202866,0
+PK.US,D,20190911,000000,20.8279,21.2525,20.6001,21.015,2948153.4146971,0
+PK.US,D,20190912,000000,21.1386,21.1386,20.5339,20.7059,4269666.9768985,0
+PK.US,D,20190913,000000,21.6531,22.0879,21.2443,21.3018,8114639.8447067,0
+PK.US,D,20190916,000000,21.1057,21.4407,21.0482,21.3341,5053570.0083951,0
+PK.US,D,20190917,000000,21.3591,21.4981,20.9011,21.1459,52316208.031938,0
+PK.US,D,20190918,000000,21.171,21.2777,20.9999,21.2605,4507008.3775065,0
+PK.US,D,20190919,000000,21.2696,21.3915,21.0859,21.2042,3902883.8749801,0
+PK.US,D,20190920,000000,21.293,21.3672,20.9999,21.2443,6299678.7528187,0
+PK.US,D,20190923,000000,21.0814,21.3672,21.0814,21.2525,4418107.7286737,0
+PK.US,D,20190924,000000,21.0966,21.1629,20.5957,20.6567,5370797.3559681,0
+PK.US,D,20190925,000000,20.6152,20.8439,20.4281,20.4612,3630504.6413046,0
+PK.US,D,20190926,000000,20.4684,20.4684,20.1663,20.2641,4451712.8501189,0
+PK.US,D,20190927,000000,20.5473,20.8797,20.4513,20.7059,5069584.2429796,0
+PK.US,D,20190930,000000,20.7972,21.0383,20.7721,20.7802,4454124.1350225,0
+PK.US,D,20191001,000000,20.9217,20.929,20.4307,20.4397,3561485.6557818,0
+PK.US,D,20191002,000000,20.3143,20.3895,19.8482,19.9897,3638519.5693299,0
+PK.US,D,20191003,000000,19.8894,20.0141,19.6565,19.8975,3627284.387611,0
+PK.US,D,20191004,000000,19.9646,20.0642,19.7396,19.8975,2539408.8226877,0
+PK.US,D,20191007,000000,19.8563,20.04,19.798,19.8403,1978630.5416569,0
+PK.US,D,20191008,000000,19.6815,19.7396,19.402,19.5068,2579625.1718303,0
+PK.US,D,20191009,000000,19.6312,19.7523,19.3732,19.4735,2647768.2394218,0
+PK.US,D,20191010,000000,19.5902,19.7442,19.419,19.5397,2190306.9889708,0
+PK.US,D,20191011,000000,19.7648,20.1062,19.6644,19.7236,2237173.6194764,0
+PK.US,D,20191014,000000,19.6896,19.7166,19.2693,19.4315,1326737.8268562,0
+PK.US,D,20191015,000000,19.4234,19.7354,19.3401,19.4315,2008792.2456044,0
+PK.US,D,20191016,000000,19.3983,19.5812,19.1491,19.1905,1652671.9102475,0
+PK.US,D,20191017,000000,19.1824,19.2566,18.6957,18.8669,2840934.365002,0
+PK.US,D,20191018,000000,18.7917,18.9914,18.6249,18.9332,2248724.5779782,0
+PK.US,D,20191021,000000,19.0739,19.4315,19.0514,19.4153,2745839.8047855,0
+PK.US,D,20191022,000000,19.548,19.6474,19.1996,19.6232,1781315.800958,0
+PK.US,D,20191023,000000,19.6565,19.9307,19.6232,19.8403,2313890.6404227,0
+PK.US,D,20191024,000000,19.9897,19.9979,19.5732,19.7236,3004117.3176781,0
+PK.US,D,20191025,000000,19.6144,19.7112,19.4612,19.6815,2329914.9173783,0
+PK.US,D,20191028,000000,19.8482,19.9566,19.7477,19.8312,2012757.8664037,0
+PK.US,D,20191029,000000,19.8312,19.9307,19.6815,19.7308,2583854.1259187,0
+PK.US,D,20191030,000000,19.7308,19.7648,19.4486,19.6474,2084423.5746435,0
+PK.US,D,20191031,000000,19.6474,19.6896,19.282,19.3491,2012390.7619459,0
+PK.US,D,20191101,000000,19.4404,19.9146,19.4404,19.8975,1978682.985151,0
+PK.US,D,20191104,000000,19.9808,20.281,19.9646,20.248,2854367.7101917,0
+PK.US,D,20191105,000000,20.2972,20.4479,20.1062,20.1396,4270571.9061244,0
+PK.US,D,20191106,000000,20.1476,20.4307,20.0642,20.0974,4088529.380361,0
+PK.US,D,20191107,000000,20.4138,20.4889,19.3572,19.4315,2962660.1777845,0
+PK.US,D,20191108,000000,19.3158,19.4074,19.0409,19.1573,3266752.1038462,0
+PK.US,D,20191111,000000,19.0489,19.1996,18.684,18.8248,2892127.0258507,0
+PK.US,D,20191112,000000,18.8005,18.8848,18.5746,18.65,3058856.0513744,0
+PK.US,D,20191113,000000,18.5746,18.9081,18.4421,18.7332,3490901.176173,0
+PK.US,D,20191114,000000,18.7002,18.8417,18.5003,18.6087,3670366.1599985,0
+PK.US,D,20191115,000000,18.6249,18.9413,18.6087,18.8248,7814339.4716771,0
+PK.US,D,20191118,000000,18.8338,18.875,18.658,18.7835,3987919.3267255,0
+PK.US,D,20191119,000000,18.7835,18.9081,18.6912,18.7746,3541930.9274447,0
+PK.US,D,20191120,000000,18.7002,18.7504,18.4421,18.5586,5141369.3438546,0
+PK.US,D,20191121,000000,18.4502,18.5003,18.0424,18.3255,4441570.0552211,0
+PK.US,D,20191122,000000,18.3086,18.6123,18.2171,18.5917,3748302.7711344,0
+PK.US,D,20191125,000000,18.5917,19.0658,18.5917,19.0569,2951143.8096723,0
+PK.US,D,20191126,000000,19.116,19.3956,18.917,19.3732,3996831.3732434,0
+PK.US,D,20191127,000000,19.4234,19.9146,19.3902,19.8813,3839153.8716153,0
+PK.US,D,20191129,000000,19.8894,19.9307,19.6403,19.6815,1675272.8245108,0
+PK.US,D,20191202,000000,19.6644,19.8643,19.5732,19.7648,3331770.8781801,0
+PK.US,D,20191203,000000,19.6144,19.8813,19.4486,19.8733,4370566.0276605,0
+PK.US,D,20191204,000000,19.798,20.0812,19.5982,19.6565,3761162.5853475,0
+PK.US,D,20191205,000000,19.6815,19.7477,19.4646,19.7066,4321362.8721256,0
+PK.US,D,20191206,000000,19.8643,20.3519,19.8231,20.3143,2998358.5757125,0
+PK.US,D,20191209,000000,20.4479,20.6063,20.3563,20.3724,2940005.7042081,0
+PK.US,D,20191210,000000,20.3563,20.4479,20.281,20.3143,3060031.0088032,0
+PK.US,D,20191211,000000,20.2891,20.3976,20.2023,20.2728,3476848.5514268,0
+PK.US,D,20191212,000000,20.2139,20.456,20.1396,20.3895,3645871.700857,0
+PK.US,D,20191213,000000,20.4226,20.5893,20.2559,20.5804,3580883.0536369,0
+PK.US,D,20191216,000000,20.73,20.9461,20.6396,20.7561,5404348.9181002,0
+PK.US,D,20191217,000000,20.8062,20.929,20.697,20.8385,3118140.631761,0
+PK.US,D,20191218,000000,20.8627,21.4212,20.8018,21.3708,2025579.7427702,0
+PK.US,D,20191219,000000,21.3287,21.5287,21.2381,21.5125,1795480.0076063,0
+PK.US,D,20191220,000000,21.5125,21.7043,21.4048,21.6792,6660726.5449709,0
+PK.US,D,20191223,000000,21.7124,21.7373,21.4622,21.7373,1627038.1998858,0
+PK.US,D,20191224,000000,21.7215,21.8378,21.6953,21.7215,704254.75398306,0
+PK.US,D,20191226,000000,21.7706,22.0241,21.741,22.0206,1507501.6240218,0
+PK.US,D,20191227,000000,22.1039,22.1209,21.9212,21.9875,1764740.3094061,0
+PK.US,D,20191230,000000,22.0125,22.1228,21.8637,21.9705,1579421.7389983,0
+PK.US,D,20191231,000000,21.9615,22.1568,21.9275,21.9875,2077572.4458567,0
+PK.US,D,20200102,000000,22.1058,22.1058,21.4515,21.4597,2384270.9251507,0
+PK.US,D,20200103,000000,21.2471,21.5493,21.162,21.5106,2970078.1426339,0
+PK.US,D,20200106,000000,21.3073,21.3915,21.0088,21.0258,1931866.5665013,0
+PK.US,D,20200107,000000,20.8905,20.9416,20.602,20.6782,2778620.3359744,0
+PK.US,D,20200108,000000,20.6529,20.7802,20.5428,20.7551,3072750.2298196,0
+PK.US,D,20200109,000000,20.7551,20.8143,20.1977,20.2192,2618471.2952155,0
+PK.US,D,20200110,000000,20.2282,20.3939,20.1046,20.2282,3284153.3014735,0
+PK.US,D,20200113,000000,20.2704,20.5769,20.2111,20.568,2462528.8921644,0
+PK.US,D,20200114,000000,20.5769,20.6701,20.4191,20.5428,3600338.474081,0
+PK.US,D,20200115,000000,20.4826,20.9496,20.4826,20.8734,2393305.711761,0
+PK.US,D,20200116,000000,20.9666,21.2301,20.9154,21.1281,2041731.2230941,0
+PK.US,D,20200117,000000,21.162,21.2732,21.0258,21.0519,1504158.6302359,0
+PK.US,D,20200121,000000,20.9918,21.0348,20.5508,20.7381,3857447.724459,0
+PK.US,D,20200122,000000,20.7551,21.0599,20.7084,20.7211,1711294.8099546,0
+PK.US,D,20200123,000000,20.6611,20.695,20.3169,20.5508,2471611.6589926,0
+PK.US,D,20200124,000000,20.4917,20.5769,19.7899,19.9727,2556887.0118274,0
+PK.US,D,20200127,000000,19.6752,19.6833,19.3347,19.5391,3074830.1164742,0
+PK.US,D,20200128,000000,19.4879,19.7093,19.3983,19.5391,2236211.7834806,0
+PK.US,D,20200129,000000,19.5902,19.7774,19.3516,19.3516,1876604.5136841,0
+PK.US,D,20200130,000000,19.2077,19.3096,18.9699,19.1996,2451908.5267259,0
+PK.US,D,20200131,000000,19.1222,19.1996,18.4179,18.6473,4321205.5416437,0
+PK.US,D,20200203,000000,18.7153,19.0585,18.658,18.8767,3550778.2564595,0
+PK.US,D,20200204,000000,19.004,19.6241,18.9529,19.5391,1969073.5517451,0
+PK.US,D,20200205,000000,19.6923,19.9853,19.6241,19.8196,2057333.72046,0
+PK.US,D,20200206,000000,19.9727,20.0749,19.7774,19.9979,1694983.7675107,0
+PK.US,D,20200207,000000,19.8876,19.9389,19.7603,19.8365,1487713.6895094,0
+PK.US,D,20200210,000000,19.8115,19.9468,19.6923,19.9218,1068799.522946,0
+PK.US,D,20200211,000000,20.0578,20.2704,19.9853,20.2192,1490891.5420803,0
+PK.US,D,20200212,000000,20.3895,20.6279,20.3466,20.3724,2749470.6798786,0
+PK.US,D,20200213,000000,20.2192,20.3385,20.0409,20.0749,1251006.0741052,0
+PK.US,D,20200214,000000,20.1089,20.1852,19.9638,20.083,2315918.0835832,0
+PK.US,D,20200218,000000,19.9979,20.0149,19.7049,19.8455,1622631.8305732,0
+PK.US,D,20200219,000000,19.8025,19.8966,19.3605,19.4879,2139967.9296729,0
+PK.US,D,20200220,000000,19.4629,19.9897,19.4629,19.8455,1743083.3780342,0
+PK.US,D,20200221,000000,19.7684,20.2192,19.6241,20.1341,4582423.2376558,0
+PK.US,D,20200224,000000,19.5902,19.6833,18.8597,18.996,3517620.5784416,0
+PK.US,D,20200225,000000,19.037,19.037,17.6355,17.6525,4142177.9588743,0
+PK.US,D,20200226,000000,17.7116,17.7207,16.6327,16.6498,3974507.1820972,0
+PK.US,D,20200227,000000,16.4542,17.312,15.0176,16.0715,8765882.0370183,0
+PK.US,D,20200228,000000,15.6378,16.25,15.5106,15.5186,8277101.9782954,0
+PK.US,D,20200302,000000,15.6037,16.0035,15.0688,16.0035,6402609.7100174,0
+PK.US,D,20200303,000000,16.0374,16.5055,15.2821,15.3492,5508269.6067701,0
+PK.US,D,20200304,000000,15.6127,15.8763,15.1414,15.2562,6637486.2664086,0
+PK.US,D,20200305,000000,15.0608,15.1289,13.9208,14.0059,6469639.1902262,0
+PK.US,D,20200306,000000,13.4205,14.8393,13.3265,13.8365,6770803.2071778,0
+PK.US,D,20200309,000000,12.9098,12.9098,11.5082,11.5673,4897810.5996636,0
+PK.US,D,20200310,000000,12.5191,12.5781,11.5082,12.0342,5922611.146987,0
+PK.US,D,20200311,000000,11.6184,11.7295,10.1218,10.1818,5687912.00582,0
+PK.US,D,20200312,000000,9.29805,9.30616,6.6802,7.3771,11189092.814352,0
+PK.US,D,20200313,000000,8.5668,8.57486,6.58673,7.91257,10427436.982489,0
+PK.US,D,20200316,000000,6.80765,6.85023,5.83885,5.85587,9207365.8749125,0
+PK.US,D,20200317,000000,6.11928,6.13629,3.9648,5.19287,17027303.410616,0
+PK.US,D,20200318,000000,4.81036,4.98889,3.39105,4.18151,12620383.999263,0
+PK.US,D,20200319,000000,4.13051,5.19287,3.62908,5.17583,15223870.96085,0
+PK.US,D,20200320,000000,5.93231,6.17878,5.22693,5.69439,13917695.446907,0
+PK.US,D,20200323,000000,5.73677,6.00034,5.35437,5.72826,8912240.6705008,0
+PK.US,D,20200324,000000,6.88418,7.13073,6.20433,6.43374,15391735.890136,0
+PK.US,D,20200325,000000,7.07964,8.09953,6.18729,7.61512,13878261.286897,0
+PK.US,D,20200326,000000,8.12505,10.2158,8.00605,8.43945,19005973.005939,0
+PK.US,D,20200327,000000,7.98058,8.06555,6.74821,7.47066,11932689.115366,0
+PK.US,D,20200330,000000,7.34519,7.38104,6.53906,7.33623,7333504.0443812,0
+PK.US,D,20200331,000000,7.37206,7.60428,6.85255,7.08548,7713947.0027504,0
+PK.US,D,20200401,000000,6.49426,6.62858,6.27027,6.58386,5494492.589322,0
+PK.US,D,20200402,000000,6.53906,6.61961,5.64778,5.82244,7322920.5009703,0
+PK.US,D,20200403,000000,5.87623,5.89405,5.07896,5.41038,9438965.2708402,0
+PK.US,D,20200406,000000,5.94784,6.65548,5.94784,6.44943,11520960.823295,0
+PK.US,D,20200407,000000,7.39897,7.61397,6.43599,6.59283,13845759.710463,0
+PK.US,D,20200408,000000,6.96009,7.35415,6.68236,7.14821,10676010.217359,0
+PK.US,D,20200409,000000,7.74831,8.23055,7.19292,7.39001,16190767.195915,0
+PK.US,D,20200413,000000,7.45273,7.49755,6.67339,7.12132,8801670.8162868,0
+PK.US,D,20200414,000000,7.73039,7.73039,6.7899,7.27358,10333394.639609,0
+PK.US,D,20200415,000000,6.87943,7.11236,6.53009,7.0765,10191924.409256,0
+PK.US,D,20200416,000000,7.0765,7.11236,6.64652,6.83462,10564549.939566,0
+PK.US,D,20200417,000000,7.30047,7.4348,7.03169,7.33623,9422696.629519,0
+PK.US,D,20200420,000000,7.08548,7.36311,6.8167,6.91528,9336075.5989454,0
+PK.US,D,20200421,000000,6.71821,6.95113,6.45839,6.69132,9892563.5558418,0
+PK.US,D,20200422,000000,6.93321,6.96905,6.46735,6.46735,6258582.0224689,0
+PK.US,D,20200423,000000,6.59283,6.71821,6.36886,6.44046,9001241.7430455,0
+PK.US,D,20200424,000000,6.51217,6.74956,6.31508,6.63755,9613480.4814901,0
+PK.US,D,20200427,000000,6.71821,7.34519,6.51217,7.27358,17691334.004724,0
+PK.US,D,20200428,000000,7.60498,8.09763,7.30047,7.97226,9750818.8340096,0
+PK.US,D,20200429,000000,8.76935,9.70138,8.5901,8.67971,17117379.016878,0
+PK.US,D,20200430,000000,8.50971,8.76038,7.97226,8.51841,9999676.6027299,0
+PK.US,D,20200501,000000,7.92745,8.15141,7.61397,7.73934,8251469.3837528,0
+PK.US,D,20200504,000000,7.4617,7.88263,7.08548,7.59603,6817876.2642023,0
+PK.US,D,20200505,000000,7.87377,8.16037,7.34968,7.40792,7593679.5654278,0
+PK.US,D,20200506,000000,7.39897,7.53331,7.00482,7.02274,8864325.1701158,0
+PK.US,D,20200507,000000,7.12132,7.54674,7.12132,7.30943,8515068.2375548,0
+PK.US,D,20200508,000000,7.73039,7.81104,7.40344,7.81104,6948612.3155766,0
+PK.US,D,20200511,000000,7.30943,7.52425,7.03285,7.16603,10830943.920015,0
+PK.US,D,20200512,000000,7.19292,7.34519,6.52113,6.53009,12261615.82537,0
+PK.US,D,20200513,000000,6.44943,6.56594,5.84934,6.20763,16786845.527484,0
+PK.US,D,20200514,000000,5.93887,6.65995,5.91198,6.55699,9495539.5268256,0
+PK.US,D,20200515,000000,6.36886,6.70027,6.2797,6.548,8048988.4009882,0
+PK.US,D,20200518,000000,7.23775,8.10661,7.21085,7.9633,14686640.924431,0
+PK.US,D,20200519,000000,7.81104,8.58114,7.52434,8.13348,13789740.016531,0
+PK.US,D,20200520,000000,8.33953,8.52737,8.17829,8.50971,10717880.21029,0
+PK.US,D,20200521,000000,8.44698,8.90378,8.34847,8.84105,10664363.298421,0
+PK.US,D,20200522,000000,8.85001,8.94858,8.26334,8.4112,11856564.594319,0
+PK.US,D,20200526,000000,9.19057,9.40567,8.90378,9.12789,9618104.4355117,0
+PK.US,D,20200527,000000,9.7462,9.92542,9.01128,9.58488,16319927.710832,0
+PK.US,D,20200528,000000,9.66559,9.69591,9.15021,9.19057,7837045.2729283,0
+PK.US,D,20200529,000000,8.72454,9.20858,8.52737,8.8052,9681507.5039035,0
+PK.US,D,20200601,000000,8.76038,9.56699,8.69763,9.34299,10340926.417999,0
+PK.US,D,20200602,000000,9.64751,9.81788,9.42355,9.47733,7200722.6967419,0
+PK.US,D,20200603,000000,9.73735,10.162,9.71927,9.89841,10577062.734064,0
+PK.US,D,20200604,000000,10.1218,10.9104,9.82692,10.7132,17254220.829933,0
+PK.US,D,20200605,000000,11.9222,12.7467,11.6049,11.7169,20507869.871019,0
+PK.US,D,20200608,000000,13.0157,13.4098,12.7467,13.3292,14696099.72227,0
+PK.US,D,20200609,000000,12.6302,12.9169,11.7349,12.7288,11252180.105961,0
+PK.US,D,20200610,000000,12.5406,12.5406,10.9283,11.466,13992722.002036,0
+PK.US,D,20200611,000000,9.53101,10.5249,9.31602,10.1306,13462811.738392,0
+PK.US,D,20200612,000000,11.5377,11.5914,10.1934,10.3816,13081671.393136,0
+PK.US,D,20200615,000000,9.54909,10.6147,9.42355,10.3457,8682056.1330913,0
+PK.US,D,20200616,000000,11.2868,11.3227,10.4085,10.6594,10017947.023374,0
+PK.US,D,20200617,000000,10.6864,10.7581,9.95223,10.0232,7687610.3264059,0
+PK.US,D,20200618,000000,9.77314,10.1576,9.60277,9.85367,6439179.5626003,0
+PK.US,D,20200619,000000,10.077,10.1218,9.42355,9.59392,15105030.656054,0
+PK.US,D,20200622,000000,9.44145,9.44145,8.95755,9.25331,9239968.9908771,0
+PK.US,D,20200623,000000,9.3788,9.72831,9.30709,9.45934,7856572.1057899,0
+PK.US,D,20200624,000000,9.13678,9.19057,8.62774,8.96651,10329565.14873,0
+PK.US,D,20200625,000000,8.63491,9.10993,8.51841,8.96651,7183076.0189302,0
+PK.US,D,20200626,000000,8.82312,8.89033,8.47386,8.50971,8826985.4024084,0
+PK.US,D,20200629,000000,8.38435,9.09196,8.26783,9.074,8097050.0736649,0
+PK.US,D,20200630,000000,8.95755,9.1816,8.71916,8.85896,6286031.170377,0
+PK.US,D,20200701,000000,8.97549,9.50417,8.73349,8.77831,9952382.6135392,0
+PK.US,D,20200702,000000,9.12789,9.26213,8.57218,8.62594,5524326.2424774,0
+PK.US,D,20200706,000000,8.9217,9.03821,8.46489,8.60803,5732231.2215014,0
+PK.US,D,20200707,000000,8.43802,8.50971,8.04842,8.0618,6105660.1415068,0
+PK.US,D,20200708,000000,8.05292,8.19174,7.93641,8.16037,5860619.5896564,0
+PK.US,D,20200709,000000,8.11555,8.29473,8.01707,8.10661,7207298.2182308,0
+PK.US,D,20200710,000000,8.05292,8.66181,7.97226,8.64388,5380083.201858,0
+PK.US,D,20200713,000000,8.73349,8.84105,8.24989,8.37538,6286476.3821663,0
+PK.US,D,20200714,000000,8.33056,8.37538,8.01707,8.0618,14906684.898581,0
+PK.US,D,20200715,000000,8.63491,9.19957,8.51841,9.10094,9659869.5414548,0
+PK.US,D,20200716,000000,8.78729,8.97997,8.55426,8.67076,6051978.088423,0
+PK.US,D,20200717,000000,8.67971,8.68867,8.20519,8.20519,12800988.234308,0
+PK.US,D,20200720,000000,8.13348,8.17829,7.90055,7.92745,6293880.9571874,0
+PK.US,D,20200721,000000,8.0618,8.46489,8.0618,8.39329,7933421.9091996,0
+PK.US,D,20200722,000000,8.26783,8.38435,8.16934,8.24989,3405295.5409083,0
+PK.US,D,20200723,000000,8.19621,8.47834,8.07973,8.24102,8006263.6906872,0
+PK.US,D,20200724,000000,7.99019,8.08868,7.64085,7.64085,9638636.6213107,0
+PK.US,D,20200727,000000,7.61397,7.66771,7.33623,7.44377,5490162.095703,0
+PK.US,D,20200728,000000,7.34519,7.68566,7.25565,7.55123,5688753.3333615,0
+PK.US,D,20200729,000000,7.6498,7.82897,7.38553,7.82897,4483970.062187,0
+PK.US,D,20200730,000000,7.61397,7.69901,7.4348,7.68566,5410124.3973511,0
+PK.US,D,20200731,000000,7.70349,7.70349,7.25565,7.40792,9409917.1542755,0
+PK.US,D,20200803,000000,7.34519,7.34519,7.12132,7.23775,7078563.9461795,0
+PK.US,D,20200804,000000,7.22877,7.83344,7.21085,7.76624,6526312.7541044,0
+PK.US,D,20200805,000000,7.91849,7.99914,7.46617,7.51548,7996435.5567532,0
+PK.US,D,20200806,000000,7.65877,7.65877,7.25565,7.47962,15908702.65314,0
+PK.US,D,20200807,000000,7.33623,8.01707,7.33623,7.99019,6998220.513416,0
+PK.US,D,20200810,000000,8.0618,8.85001,8.05292,8.82312,9223910.1235319,0
+PK.US,D,20200811,000000,9.1816,9.56699,8.82312,8.89481,8412465.3311483,0
+PK.US,D,20200812,000000,8.94858,9.01128,8.4112,8.5901,5050304.0061217,0
+PK.US,D,20200813,000000,8.47386,8.77831,8.26783,8.33953,3641688.4953487,0
+PK.US,D,20200814,000000,8.24102,8.63491,8.12901,8.47386,4759661.0467159,0
+PK.US,D,20200817,000000,8.49179,8.50971,7.90055,7.90953,6935985.7075388,0
+PK.US,D,20200818,000000,7.88263,7.91401,7.61397,7.63188,4966846.3224716,0
+PK.US,D,20200819,000000,7.6498,7.85585,7.56018,7.69462,5465119.7694223,0
+PK.US,D,20200820,000000,7.61397,8.03051,7.54225,7.97226,5542180.4626269,0
+PK.US,D,20200821,000000,7.94537,8.04279,7.81551,7.8648,6034611.4811855,0
+PK.US,D,20200824,000000,7.97226,8.34847,7.70798,8.33953,4474164.2446334,0
+PK.US,D,20200825,000000,8.38435,8.5453,8.2231,8.33056,4905549.9203908,0
+PK.US,D,20200826,000000,8.27681,8.39329,8.04842,8.16037,3234928.9453771,0
+PK.US,D,20200827,000000,8.23207,8.63491,8.20069,8.57218,4749918.8308466,0
+PK.US,D,20200828,000000,8.64388,8.94858,8.45594,8.93962,4979074.583119,0
+PK.US,D,20200831,000000,8.85001,8.85001,8.44698,8.50075,4672747.6715588,0
+PK.US,D,20200901,000000,8.31264,8.64388,8.20519,8.61698,5067338.0992911,0
+PK.US,D,20200902,000000,8.61698,8.77831,8.4112,8.74245,6719411.9305433,0
+PK.US,D,20200903,000000,8.83208,9.26664,8.66181,8.89481,8596121.3312154,0
+PK.US,D,20200904,000000,9.074,9.51321,8.83208,9.48628,7996165.5285503,0
+PK.US,D,20200908,000000,9.2354,9.48628,9.01128,9.36977,7961362.0174769,0
+PK.US,D,20200909,000000,9.33397,9.48175,9.19057,9.3788,7002549.8912161,0
+PK.US,D,20200910,000000,9.53101,9.71927,9.08298,9.12789,7118814.8857117,0
+PK.US,D,20200911,000000,9.14577,9.14577,8.71109,9.03821,7974575.5463195,0
+PK.US,D,20200914,000000,9.10993,9.84481,9.09196,9.84481,7479332.663829,0
+PK.US,D,20200915,000000,9.86273,10.3907,9.75524,9.99629,8570519.9796054,0
+PK.US,D,20200916,000000,10.05,10.3099,9.67906,10.1576,6199381.1285089,0
+PK.US,D,20200917,000000,9.91635,10.1171,9.75524,10.0232,6750837.8574411,0
+PK.US,D,20200918,000000,9.95223,10.0681,9.59392,9.63875,11589156.33438,0
+PK.US,D,20200921,000000,9.16363,9.33397,8.82312,8.89481,8034019.688826,0
+PK.US,D,20200922,000000,8.95755,9.10094,8.52737,8.5453,5569153.1558132,0
+PK.US,D,20200923,000000,8.5901,8.93065,8.21414,8.23207,4749479.1981524,0
+PK.US,D,20200924,000000,8.17829,8.45594,7.93193,8.24989,3908568.9728905,0
+PK.US,D,20200925,000000,8.17829,8.79624,8.15141,8.77831,5972369.9803942,0
+PK.US,D,20200928,000000,9.08298,9.27113,8.93962,9.14577,3591666.3286525,0
+PK.US,D,20200929,000000,9.45934,9.45934,8.91274,9.074,4219543.2706716,0
+PK.US,D,20200930,000000,9.09196,9.51321,8.86344,8.94858,6273653.3899809,0
+PK.US,D,20201001,000000,9.08298,9.30709,8.9217,9.30709,4722274.4146097,0
+PK.US,D,20201002,000000,8.91274,9.54005,8.82312,9.48628,4591099.8463604,0
+PK.US,D,20201005,000000,9.57593,9.67906,9.22639,9.45049,3600720.0841861,0
+PK.US,D,20201006,000000,9.59392,9.71032,9.31602,9.4325,3684833.8694204,0
+PK.US,D,20201007,000000,9.48628,9.84481,9.46839,9.75524,2897780.8808284,0
+PK.US,D,20201008,000000,9.79999,9.93439,9.58488,9.92542,2877050.0792436,0
+PK.US,D,20201009,000000,9.92542,10.0321,9.61633,9.66559,2702527.0578606,0
+PK.US,D,20201012,000000,9.57593,9.78651,9.40567,9.73735,3186091.778481,0
+PK.US,D,20201013,000000,9.72831,9.73735,9.21298,9.36085,4014582.9380431,0
+PK.US,D,20201014,000000,9.34299,9.3921,8.86971,8.89481,4701681.9745836,0
+PK.US,D,20201015,000000,8.77831,9.08298,8.55426,9.02924,3814772.1101949,0
+PK.US,D,20201016,000000,8.98445,9.04719,8.82312,8.9217,4097366.6670047,0
+PK.US,D,20201019,000000,8.9217,9.02924,8.57218,8.62594,3705788.9506283,0
+PK.US,D,20201020,000000,8.82312,9.08298,8.74245,8.91274,3637571.1231624,0
+PK.US,D,20201021,000000,8.88585,8.9217,8.73349,8.88585,2215012.3379071,0
+PK.US,D,20201022,000000,8.89481,9.42355,8.86883,9.35201,3696349.1217136,0
+PK.US,D,20201023,000000,9.33397,9.71494,9.32951,9.67444,3117600.5753551,0
+PK.US,D,20201026,000000,9.58488,9.59392,8.93962,9.22639,3294039.4579965,0
+PK.US,D,20201027,000000,9.14577,9.33397,8.90378,8.90378,2505646.3707606,0
+PK.US,D,20201028,000000,8.72454,8.76038,8.36193,8.50075,4248643.8307303,0
+PK.US,D,20201029,000000,8.43802,9.02924,8.33953,8.9217,3628537.4523711,0
+PK.US,D,20201030,000000,8.85896,9.10548,8.45765,8.89481,3314368.5647339,0
+PK.US,D,20201102,000000,8.96651,9.13678,8.65283,9.10993,3807808.283687,0
+PK.US,D,20201103,000000,9.27113,9.88067,9.21748,9.66559,6167575.8231441,0
+PK.US,D,20201104,000000,9.57593,9.59392,9.05697,9.38772,4935995.0423695,0
+PK.US,D,20201105,000000,9.42355,9.92542,9.36085,9.76419,4447371.1983095,0
+PK.US,D,20201106,000000,9.61182,9.92542,9.14577,9.22639,5874334.1212392,0
+PK.US,D,20201109,000000,11.6721,13.1858,11.6452,12.9438,26273997.442731,0
+PK.US,D,20201110,000000,12.173,13.1858,11.9131,12.8811,12345137.110705,0
+PK.US,D,20201111,000000,12.6302,12.6302,11.708,11.9581,7730723.341726,0
+PK.US,D,20201112,000000,11.5646,12.0834,11.4391,11.7617,8937853.1803009,0
+PK.US,D,20201113,000000,11.8865,12.7736,11.873,12.7288,7976065.1647121,0
+PK.US,D,20201116,000000,13.4369,13.669,12.7826,12.9707,18694295.742174,0
+PK.US,D,20201117,000000,12.6123,13.5489,12.4779,13.4458,5103923.5733404,0
+PK.US,D,20201118,000000,13.4458,13.9556,13.2935,13.3022,5112308.9532806,0
+PK.US,D,20201119,000000,13.3112,13.9646,13.0782,13.8841,5500590.54027,0
+PK.US,D,20201120,000000,13.8033,13.875,13.3248,13.4727,3853800.1120804,0
+PK.US,D,20201123,000000,13.7855,14.5069,13.6779,14.1618,8002431.9681703,0
+PK.US,D,20201124,000000,14.5113,15.2058,14.4755,15.0132,7780161.9350743,0
+PK.US,D,20201125,000000,14.9415,15.2283,14.5472,15.1387,4715099.698307,0
+PK.US,D,20201127,000000,15.1924,15.4783,14.7398,14.9773,2424971.5397483,0
+PK.US,D,20201130,000000,14.7622,15.2103,14.4325,14.6189,6469672.6647968,0
+PK.US,D,20201201,000000,15.0491,15.3349,15.0267,15.067,4084901.8527249,0
+PK.US,D,20201202,000000,14.9237,15.5051,14.6548,15.4066,7031104.8157738,0
+PK.US,D,20201203,000000,15.5051,15.9891,15.1656,15.7741,7738682.4788004,0
+PK.US,D,20201204,000000,16.025,16.621,15.8456,16.249,5333857.0514702,0
+PK.US,D,20201207,000000,16.1237,16.3119,15.6665,15.7651,3085841.01857,0
+PK.US,D,20201208,000000,15.5322,16.1237,15.5322,15.8547,4751772.2062398,0
+PK.US,D,20201209,000000,16.0339,16.3745,15.8547,16.258,4930875.6647027,0
+PK.US,D,20201210,000000,15.9713,16.2849,15.8055,16.2669,2865307.1998701,0
+PK.US,D,20201211,000000,16.1505,16.3119,15.5903,15.7922,4407554.3123762,0
+PK.US,D,20201214,000000,15.9803,16.0465,14.9147,14.9504,4066990.7258053,0
+PK.US,D,20201215,000000,15.2103,15.5366,14.7712,15.5231,3704183.2870576,0
+PK.US,D,20201216,000000,15.5411,15.7741,15.2462,15.5948,3051689.1458048,0
+PK.US,D,20201217,000000,15.5948,15.5948,14.9056,15.4425,3669241.4144257,0
+PK.US,D,20201218,000000,15.3448,15.3806,14.9951,15.2642,6468820.1790651,0
+PK.US,D,20201221,000000,14.7174,15.2103,14.4755,14.9951,4196494.9129809,0
+PK.US,D,20201222,000000,15.0491,15.0938,14.713,14.8429,2373687.3817398,0
+PK.US,D,20201223,000000,14.8429,15.3448,14.7891,15.2103,3490239.4954937,0
+PK.US,D,20201224,000000,15.2821,15.4693,15.1028,15.3977,1073070.8781571,0
+PK.US,D,20201228,000000,15.5231,15.8592,15.2821,15.6846,2600600.3377807,0
+PK.US,D,20201229,000000,15.7202,15.9148,15.3313,15.3717,2243158.8727032,0
+PK.US,D,20201230,000000,15.3896,15.9641,15.3537,15.4873,2303005.8258762,0
+PK.US,D,20201231,000000,15.4604,15.6665,15.2642,15.3627,2260710.7058982,0
+PK.US,D,20210104,000000,15.4335,15.6755,14.5829,14.8071,3863998.6979294,0
+PK.US,D,20210105,000000,14.7981,15.2462,14.7801,15.1118,3088471.0040017,0
+PK.US,D,20210106,000000,15.2462,16.0429,15.1744,15.8188,4431537.7264064,0
+PK.US,D,20210107,000000,15.9891,16.258,15.4693,15.6127,4487735.9513817,0
+PK.US,D,20210108,000000,15.8278,15.8456,15.2462,15.5859,3626732.0571957,0
+PK.US,D,20210111,000000,15.2462,15.4335,15.0222,15.1567,2444141.310523,0
+PK.US,D,20210112,000000,15.2553,15.9354,15.1118,15.8906,4621228.0757371,0
+PK.US,D,20210113,000000,15.8996,16.1326,15.7562,15.8996,2638650.8822041,0
+PK.US,D,20210114,000000,16.0698,16.3925,16.0429,16.1414,3385897.0272341,0
+PK.US,D,20210115,000000,15.9532,15.9532,15.2642,15.5231,3043386.3364721,0
+PK.US,D,20210119,000000,15.5231,15.6621,15.1118,15.4783,3163565.624092,0
+PK.US,D,20210120,000000,15.5231,16.2401,15.3627,16.1237,4806841.2223665,0
+PK.US,D,20210121,000000,16.0072,16.2086,15.8906,16.0966,4309264.0464847,0
+PK.US,D,20210122,000000,15.8099,16.3119,15.5501,16.2669,4453487.0023616,0
+PK.US,D,20210125,000000,15.9981,16.1019,15.2821,15.7292,4912435.6395673,0
+PK.US,D,20210126,000000,15.8278,15.9443,14.8609,14.8609,3806104.4280425,0
+PK.US,D,20210127,000000,14.556,14.9593,14.2649,14.7801,8323771.1088343,0
+PK.US,D,20210128,000000,14.9326,15.9713,14.8071,15.6934,5882399.2611205,0
+PK.US,D,20210129,000000,15.5231,15.6487,14.8877,14.9415,12277093.351005,0
+PK.US,D,20210201,000000,15.0311,15.1208,14.5337,14.825,4031040.1527788,0
+PK.US,D,20210202,000000,14.9951,15.5213,14.9415,15.4783,4281137.5964309,0
+PK.US,D,20210203,000000,15.4513,16.2669,15.4154,16.1864,6169894.495069,0
+PK.US,D,20210204,000000,16.2849,16.7689,16.0518,16.2222,3474927.1110733,0
+PK.US,D,20210205,000000,16.4461,16.7151,16.146,16.258,2339166.1728787,0
+PK.US,D,20210208,000000,16.2849,16.7912,16.2849,16.7509,3884701.6040386,0
+PK.US,D,20210209,000000,16.697,16.7599,16.1728,16.3119,2865961.0698164,0
+PK.US,D,20210210,000000,16.4194,17.0377,16.4194,16.8137,5165199.8906788,0
+PK.US,D,20210211,000000,16.8137,17.3505,16.742,17.2967,5419412.4748792,0
+PK.US,D,20210212,000000,17.1362,17.7001,17.0647,17.6283,3086877.6144402,0
+PK.US,D,20210216,000000,17.7628,18.65,17.7447,18.5245,4880295.5884962,0
+PK.US,D,20210217,000000,18.3631,18.3631,17.6732,17.9867,5078356.8121201,0
+PK.US,D,20210218,000000,17.8793,18.2109,17.7224,18.13,3431162.4574451,0
+PK.US,D,20210219,000000,18.3363,18.8741,18.1571,18.587,5047272.3258426,0
+PK.US,D,20210222,000000,18.5426,19.4602,18.5155,18.9009,6473453.0596388,0
+PK.US,D,20210223,000000,18.883,19.8321,18.6894,19.5094,8082869.1297313,0
+PK.US,D,20210224,000000,19.6978,20.697,19.6437,20.1099,4625570.8433656,0
+PK.US,D,20210225,000000,20.2533,20.4774,18.9726,18.9905,6313543.9199694,0
+PK.US,D,20210226,000000,19.0255,20.0113,18.5603,19.4826,4667831.3729539,0
+PK.US,D,20210301,000000,20.3071,20.3071,19.2451,19.5094,3317028.6772791,0
+PK.US,D,20210302,000000,19.384,19.4467,18.6141,18.6859,2789274.1759836,0
+PK.US,D,20210303,000000,18.9726,19.7783,18.9638,19.5004,3807814.9786011,0
+PK.US,D,20210304,000000,19.5185,19.7962,18.5155,18.9458,3591275.7919953,0
+PK.US,D,20210305,000000,19.2048,19.2048,17.5207,18.8203,5488196.0225886,0
+PK.US,D,20210308,000000,18.9994,19.6978,18.65,19.4915,6514389.1120497,0
+PK.US,D,20210309,000000,19.5632,19.617,18.8023,19.3124,2912675.9489352,0
+PK.US,D,20210310,000000,19.4108,20.1727,19.384,20.0022,3342293.0515449,0
+PK.US,D,20210311,000000,20.0471,20.5938,19.6295,20.3071,2667976.837705,0
+PK.US,D,20210312,000000,20.4593,20.7103,20.0294,20.4145,2554018.2411253,0
+PK.US,D,20210315,000000,20.5579,21.637,20.4774,21.5698,4085910.5531196,0
+PK.US,D,20210316,000000,21.4981,21.5627,21.05,21.283,2830606.3441468,0
+PK.US,D,20210317,000000,21.2471,22.0448,21.1127,22.0358,2844228.262751,0
+PK.US,D,20210318,000000,21.9552,22.0986,20.7731,20.8529,2629171.9996236,0
+PK.US,D,20210319,000000,20.6925,20.7372,20.0561,20.4951,3869959.4031376,0
+PK.US,D,20210322,000000,20.316,20.4593,19.5722,19.6796,1958717.6354143,0
+PK.US,D,20210323,000000,19.5453,19.617,18.3184,18.5514,3130918.9911856,0
+PK.US,D,20210324,000000,18.865,19.4826,18.822,19.1241,8628134.1789181,0
+PK.US,D,20210325,000000,18.632,19.4197,18.3543,19.1958,6744295.8105231,0
+PK.US,D,20210326,000000,19.5632,19.617,19.2451,19.5902,2906593.6194536,0
+PK.US,D,20210329,000000,19.5094,19.8053,19.1329,19.3572,4717257.6922929,0
+PK.US,D,20210330,000000,19.4646,20.1816,19.3391,19.8231,2209092.9180026,0
+PK.US,D,20210331,000000,19.8143,19.9307,19.3124,19.3302,2329601.3722336,0
+PK.US,D,20210401,000000,19.4197,19.7245,19.2854,19.5453,1655844.1837231,0
+PK.US,D,20210405,000000,19.8678,19.9665,19.2138,19.5273,1706014.754349,0
+PK.US,D,20210406,000000,19.4557,19.7513,19.2138,19.5722,2028137.1999655,0
+PK.US,D,20210407,000000,19.6618,20.0381,19.2854,19.6437,2474500.5144371,0
+PK.US,D,20210408,000000,19.5543,19.5991,19.0174,19.4915,2165620.6089578,0
+PK.US,D,20210409,000000,19.6527,19.6527,19.0345,19.2226,1781479.826354,0
+PK.US,D,20210412,000000,19.2314,19.2396,18.7664,19.142,3206215.5745186,0
+PK.US,D,20210413,000000,18.9099,19.1375,18.4529,19.0972,2121001.2379597,0
+PK.US,D,20210414,000000,19.1779,19.7873,19.1061,19.1241,2483512.984667,0
+PK.US,D,20210415,000000,19.2764,19.3661,18.5336,18.865,2217274.1030621,0
+PK.US,D,20210416,000000,19.0174,19.2585,18.9726,19.0882,1669670.2972081,0
+PK.US,D,20210419,000000,18.9638,19.1779,18.7127,18.9458,1530484.1483902,0
+PK.US,D,20210420,000000,18.7664,18.7664,17.9813,18.587,2914572.8412703,0
+PK.US,D,20210421,000000,18.4707,19.5094,18.1839,19.3302,2744104.7062084,0
+PK.US,D,20210422,000000,19.3124,19.608,18.9638,18.9726,1552690.0627204,0
+PK.US,D,20210423,000000,19.0432,19.7827,18.8741,19.6348,1991563.9999254,0
+PK.US,D,20210426,000000,19.8769,20.2623,19.7245,19.8231,1523839.4461222,0
+PK.US,D,20210427,000000,19.7693,20.083,19.5543,20.0294,1401183.0402765,0
+PK.US,D,20210428,000000,20.0381,20.2176,19.8277,20.0561,2477251.0083231,0
+PK.US,D,20210429,000000,20.343,20.5132,19.9486,20.3071,1813012.8718778,0
+PK.US,D,20210430,000000,20.1367,20.1905,19.7112,19.9844,1790664.1327131,0
+PK.US,D,20210503,000000,20.2176,20.6925,20.2086,20.4416,3117148.6686515,0
+PK.US,D,20210504,000000,20.3339,20.4593,19.6796,19.9575,2840550.523259,0
+PK.US,D,20210505,000000,19.9397,20.1458,19.6707,19.7873,2660780.9208407,0
+PK.US,D,20210506,000000,19.8053,19.9307,19.0658,19.2495,4335145.4686687,0
+PK.US,D,20210507,000000,19.0083,20.0365,18.8292,20.0204,2639320.3736165,0
+PK.US,D,20210510,000000,20.1996,20.4505,19.7558,19.7693,4072068.8181683,0
+PK.US,D,20210511,000000,19.2585,19.7112,18.9188,19.4915,3021576.5378943,0
+PK.US,D,20210512,000000,19.4108,19.5632,18.511,18.5694,3176165.4524733,0
+PK.US,D,20210513,000000,18.856,19.5632,18.6796,18.9638,2953430.1228457,0
+PK.US,D,20210514,000000,19.1061,19.9665,19.1061,19.7603,2353284.6309471,0
+PK.US,D,20210517,000000,19.5991,19.5991,19.0523,19.3124,3148300.1040704,0
+PK.US,D,20210518,000000,19.2944,19.384,18.7844,18.8382,3688967.9788919,0
+PK.US,D,20210519,000000,18.5066,18.5426,17.9867,18.5066,2772232.2720811,0
+PK.US,D,20210520,000000,18.5694,18.5694,18.0092,18.3452,3323635.4417004,0
+PK.US,D,20210521,000000,18.4976,18.4976,17.8256,18.0943,3880501.6612448,0
+PK.US,D,20210524,000000,18.2556,18.7037,18.0047,18.5336,3159385.7660406,0
+PK.US,D,20210525,000000,18.632,19.0972,18.3184,18.3719,3069551.1766875,0
+PK.US,D,20210526,000000,18.3006,19.0432,18.0675,18.8471,3292068.921606,0
+PK.US,D,20210527,000000,18.9905,19.0793,18.6859,18.9368,3265140.8611805,0
+PK.US,D,20210528,000000,19.151,19.151,18.587,18.623,2390124.511733,0
+PK.US,D,20210601,000000,18.7754,19.1599,18.6508,19.0882,2624514.5710313,0
+PK.US,D,20210602,000000,19.2585,19.3124,18.9279,18.9368,2274489.9549842,0
+PK.US,D,20210603,000000,18.8112,18.9009,18.3184,18.3363,2460055.1213957,0
+PK.US,D,20210604,000000,18.3543,18.5694,18.1929,18.381,2571499.7777219,0
+PK.US,D,20210607,000000,18.4707,19.5991,18.4349,19.4197,5634710.8707339,0
+PK.US,D,20210608,000000,19.5273,20.083,19.2226,19.8411,3231321.5024834,0
+PK.US,D,20210609,000000,19.9218,19.9307,19.1329,19.1329,2021678.8394738,0
+PK.US,D,20210610,000000,19.2226,19.384,18.8069,19.0174,2734783.1541098,0
+PK.US,D,20210611,000000,18.9905,19.3034,18.9054,19.2944,1763413.6005906,0
+PK.US,D,20210614,000000,19.4377,19.6618,19.0255,19.2944,2345354.5051672,0
+PK.US,D,20210615,000000,19.2048,19.505,19.0569,19.3391,2061091.7989216,0
+PK.US,D,20210616,000000,19.3212,19.7693,19.1599,19.5812,2797032.4656342,0
+PK.US,D,20210617,000000,19.6527,19.9127,18.9458,19.1241,2810279.4690475,0
+PK.US,D,20210618,000000,18.856,18.8741,18.3631,18.4887,3655024.7642836,0
+PK.US,D,20210621,000000,18.65,19.2138,18.5245,19.2138,1616749.2326963,0
+PK.US,D,20210622,000000,19.1329,19.2944,18.8157,19.1241,1833000.5379949,0
+PK.US,D,20210623,000000,19.2226,19.5004,19.1061,19.1599,1797769.6682367,0
+PK.US,D,20210624,000000,19.2675,19.4377,18.8382,19.3391,1695531.6346499,0
+PK.US,D,20210625,000000,19.4915,19.4915,19.2226,19.2944,2589121.9075152,0
+PK.US,D,20210628,000000,19.169,19.2585,17.9948,18.3631,3391926.9132217,0
+PK.US,D,20210629,000000,18.3901,18.6545,18.1571,18.166,1701181.0263515,0
+PK.US,D,20210630,000000,18.0943,18.7127,18.0495,18.4617,4053280.6574986,0
+PK.US,D,20210701,000000,18.5155,19.1061,18.5155,18.6141,3044128.3561207,0
+PK.US,D,20210702,000000,18.6411,18.6948,18.1437,18.2109,1743322.1633046,0
+PK.US,D,20210706,000000,18.1214,18.1929,17.1318,17.2609,4771322.4713009,0
+PK.US,D,20210707,000000,17.1184,17.3505,16.7015,17.0824,4372469.6149097,0
+PK.US,D,20210708,000000,16.6793,17.5252,16.2544,17.0198,5275728.459589,0
+PK.US,D,20210709,000000,17.0557,17.6463,17.0557,17.6014,2955063.6818919,0
+PK.US,D,20210712,000000,17.485,17.7673,17.2249,17.6912,2526284.5593669,0
+PK.US,D,20210713,000000,17.5207,17.5566,16.8674,16.9032,3836897.6855555,0
+PK.US,D,20210714,000000,17.1184,17.485,16.8942,17.0198,2042986.5194923,0
+PK.US,D,20210715,000000,16.7151,17.1004,16.7015,16.8674,1769726.9046094,0
+PK.US,D,20210716,000000,17.0557,17.0914,16.4373,16.4729,2430870.8749104,0
+PK.US,D,20210719,000000,15.9891,16.025,15.0848,15.6846,6583053.2671238,0
+PK.US,D,20210720,000000,15.6755,16.733,15.3977,16.6076,4416103.7177125,0
+PK.US,D,20210721,000000,16.8226,17.3773,16.6881,17.1093,8478225.0093117,0
+PK.US,D,20210722,000000,16.9928,17.1273,16.4641,16.6345,5283456.6221261,0
+PK.US,D,20210723,000000,16.8584,17.0377,16.4059,16.7151,3727123.4103033,0
+PK.US,D,20210726,000000,16.7599,17.1452,16.6522,17.1093,2544876.3358891,0
+PK.US,D,20210727,000000,16.9751,17.2339,16.7644,16.8226,2693160.8730013,0
+PK.US,D,20210728,000000,16.9302,17.1543,16.5,16.8496,3537427.4818774,0
+PK.US,D,20210729,000000,17.0377,17.2878,16.8496,16.9122,2709123.7799108,0
+PK.US,D,20210730,000000,16.8764,17.1093,16.5,16.5717,3566721.0786266,0
+PK.US,D,20210802,000000,16.6613,17.1991,16.1414,16.1595,4086111.4005433,0
+PK.US,D,20210803,000000,16.2043,16.2133,15.4513,16.0072,4794325.0804116,0
+PK.US,D,20210804,000000,15.7922,16.0116,15.4291,15.6127,4237109.6095138,0
+PK.US,D,20210805,000000,15.7292,16.724,15.6396,16.6881,4467765.02255,0
+PK.US,D,20210806,000000,16.5896,17.0557,16.3565,16.8137,3038678.6960239,0
+PK.US,D,20210809,000000,16.5717,16.742,16.1414,16.2849,2935884.9845648,0
+PK.US,D,20210810,000000,16.2043,16.8584,16.1595,16.697,2649724.2701651,0
+PK.US,D,20210811,000000,16.7689,17.1497,16.5717,17.0824,3303441.3490645,0
+PK.US,D,20210812,000000,17.1093,17.1633,16.6435,16.8226,1758341.0873227,0
+PK.US,D,20210813,000000,16.7689,16.8674,16.5179,16.5627,1624157.1551744,0
+PK.US,D,20210816,000000,16.3478,16.5403,16.0161,16.0966,2637576.3484872,0
+PK.US,D,20210817,000000,15.8816,15.9981,15.2911,15.6305,3419389.4509581,0
+PK.US,D,20210818,000000,15.559,15.9676,15.3001,15.7562,3418734.465193,0
+PK.US,D,20210819,000000,15.5322,15.6217,15.0893,15.5948,4411024.5095305,0
+PK.US,D,20210820,000000,15.4604,16.0072,15.2507,15.7651,3444165.0964928,0
+PK.US,D,20210823,000000,16.0429,16.258,15.7741,16.1684,2315701.6146933,0
+PK.US,D,20210824,000000,16.5088,16.7778,16.3565,16.742,2793516.5199002,0
+PK.US,D,20210825,000000,16.7778,17.1991,16.5,16.8854,3038897.3965519,0
+PK.US,D,20210826,000000,16.8764,17.1991,16.5896,16.733,2993949.9747618,0
+PK.US,D,20210827,000000,16.733,17.6319,16.733,17.3864,2836520.1849562,0
+PK.US,D,20210830,000000,17.4669,17.4759,16.9883,17.0914,2784608.9366582,0
+PK.US,D,20210831,000000,16.9751,17.4131,16.9751,17.1452,2893171.4324541,0
+PK.US,D,20210901,000000,17.2609,17.3773,16.845,17.0824,2110750.208617,0
+PK.US,D,20210902,000000,17.0736,17.364,16.872,17.1633,1888123.1134344,0
+PK.US,D,20210903,000000,17.2071,17.252,16.5627,16.733,2499893.2078902,0
+PK.US,D,20210907,000000,16.6881,17.0018,16.4552,16.8226,2141309.1441357,0
+PK.US,D,20210908,000000,16.6793,16.9392,16.3495,16.5179,1990151.3730453,0
+PK.US,D,20210909,000000,16.4014,16.9257,16.2849,16.8496,3422865.2272075,0
+PK.US,D,20210910,000000,16.9392,17.1633,16.4552,16.4552,2771205.7185821,0
+PK.US,D,20210913,000000,16.742,17.3729,16.5538,17.2609,3361703.8392281,0
+PK.US,D,20210914,000000,17.3683,17.5746,17.0288,17.0824,2511272.3302629,0
+PK.US,D,20210915,000000,17.1004,17.3594,16.8674,17.3594,3532125.1098912,0
+PK.US,D,20210916,000000,17.3773,17.6372,17.2609,17.4043,3262517.5706629,0
+PK.US,D,20210917,000000,17.2789,17.6417,17.1093,17.2161,5675017.6012172,0
+PK.US,D,20210920,000000,16.742,17.1093,16.4729,16.9928,2178577.4994256,0
+PK.US,D,20210921,000000,17.2161,17.5296,17.1093,17.2699,1742255.4403208,0
+PK.US,D,20210922,000000,17.4759,18.0585,17.3683,17.7806,4488547.1518097,0
+PK.US,D,20210923,000000,18.0047,18.3096,17.942,18.0675,2448101.3522274,0
+PK.US,D,20210924,000000,18.0495,18.3543,17.9688,18.0675,1959191.858498,0
+PK.US,D,20210927,000000,18.3096,18.7844,18.1839,18.2019,2408596.89562,0
+PK.US,D,20210928,000000,18.1481,18.5738,17.9508,18.0765,2226744.0590903,0
+PK.US,D,20210929,000000,18.1571,18.2735,17.4939,17.5387,4714763.8367817,0
+PK.US,D,20210930,000000,17.6014,17.7358,17.1139,17.1452,2999818.0669915,0
+PK.US,D,20211001,000000,17.3683,17.924,17.3324,17.8434,5206872.3836433,0
+PK.US,D,20211004,000000,17.9152,18.0137,17.3459,17.4043,2700962.6795936,0
+PK.US,D,20211005,000000,17.4221,17.5432,17.1452,17.3147,1704200.4326213,0
+PK.US,D,20211006,000000,17.0198,17.1633,16.5135,17.1362,3223912.4641862,0
+PK.US,D,20211007,000000,17.2878,17.4939,17.1362,17.3057,2915459.9173917,0
+PK.US,D,20211008,000000,17.2967,17.4534,17.1452,17.3147,1981585.2304237,0
+PK.US,D,20211011,000000,17.252,17.4625,17.0377,17.1991,1272633.9941827,0
+PK.US,D,20211012,000000,17.1004,17.252,16.9302,17.2161,2220113.8624696,0
+PK.US,D,20211013,000000,17.2249,17.2385,16.4014,16.6613,3934919.0390633,0
+PK.US,D,20211014,000000,16.9032,17.0198,16.5448,17.0109,6614812.8239089,0
+PK.US,D,20211015,000000,17.1811,17.5207,16.9794,17.1273,2535173.1736854,0
+PK.US,D,20211018,000000,16.7599,17.3324,16.7599,17.3235,2473210.6276493,0
+PK.US,D,20211019,000000,17.458,17.458,16.8942,17.0109,2720711.5604403,0
+PK.US,D,20211020,000000,16.966,17.1721,16.8047,16.9928,3136682.1964273,0
+PK.US,D,20211021,000000,16.9392,17.0377,16.6793,16.8226,2264688.6007069,0
+PK.US,D,20211022,000000,16.7599,17.0557,16.6435,16.6613,2492277.7430743,0
+PK.US,D,20211025,000000,16.6345,16.8047,16.3654,16.7958,2310979.4685978,0
+PK.US,D,20211026,000000,16.8764,17.0332,16.6299,16.6435,2150947.5888361,0
+PK.US,D,20211027,000000,16.6793,16.742,16.2804,16.3654,4965949.203979,0
+PK.US,D,20211028,000000,16.4194,16.6345,16.1237,16.5627,5636909.0342047,0
+PK.US,D,20211029,000000,16.5627,16.8405,16.4865,16.5986,6887330.419143,0
+PK.US,D,20211101,000000,16.6435,17.5296,16.5088,17.3057,7557177.7778051,0
+PK.US,D,20211102,000000,17.2967,17.7628,17.2249,17.4491,7094721.0055986,0
+PK.US,D,20211103,000000,17.4491,18.1166,17.3773,17.9508,6980192.2254993,0
+PK.US,D,20211104,000000,17.458,18.0943,17.3954,17.5655,5994879.3974979,0
+PK.US,D,20211105,000000,18.0943,19.1779,18.0675,18.9188,7572458.9192931,0
+PK.US,D,20211108,000000,19.1869,19.3661,18.5738,18.623,4563421.9555529,0
+PK.US,D,20211109,000000,18.5961,18.856,18.381,18.7754,5567480.5431014,0
+PK.US,D,20211110,000000,18.5694,18.7217,18.2647,18.4707,3639908.7640107,0
+PK.US,D,20211111,000000,18.4796,18.4796,17.7447,17.7447,3764463.1780105,0
+PK.US,D,20211112,000000,17.7358,17.8612,17.4491,17.458,2911581.3304759,0
+PK.US,D,20211115,000000,17.6014,17.7628,17.4401,17.7447,3039551.2664981,0
+PK.US,D,20211116,000000,17.6912,17.6912,17.1452,17.3594,3524390.2524401,0
+PK.US,D,20211117,000000,17.243,17.3683,16.957,17.1902,1813567.4339311,0
+PK.US,D,20211118,000000,17.243,17.3683,17.0152,17.1811,2370807.4528474,0
+PK.US,D,20211119,000000,16.8854,16.9392,16.4194,16.9302,3357758.3031711,0
+PK.US,D,20211122,000000,17.0736,17.1721,16.7061,16.7689,1945530.8862281,0
+PK.US,D,20211123,000000,16.8674,17.1184,16.7689,16.8584,2979656.3331073,0
+PK.US,D,20211124,000000,16.7689,17.3057,16.536,17.2878,3376843.2717004,0
+PK.US,D,20211126,000000,16.1147,16.1326,14.9951,16.1237,6570047.2806192,0
+PK.US,D,20211129,000000,16.5717,16.5986,15.8188,16.0966,3721236.3491503,0
+PK.US,D,20211130,000000,15.6217,15.7382,14.8877,14.9056,8814691.3084388,0
+PK.US,D,20211201,000000,15.3448,15.5501,14.3142,14.3142,8099950.0872997,0
+PK.US,D,20211202,000000,14.4755,15.1296,14.1259,15.0042,5591864.5361598,0
+PK.US,D,20211203,000000,15.058,15.1656,14.6548,14.9684,7696117.3306194,0
+PK.US,D,20211206,000000,15.3896,16.5448,15.2821,16.0072,5238279.3416177,0
+PK.US,D,20211207,000000,16.1953,16.5627,16.1548,16.231,5295235.2077082,0
+PK.US,D,20211208,000000,16.4014,17.2294,16.2401,16.957,6735799.9644997,0
+PK.US,D,20211209,000000,16.6793,17.0018,16.5448,16.7958,4747928.2097137,0
+PK.US,D,20211210,000000,16.9839,17.1721,16.3478,16.4461,3548455.1212586,0
+PK.US,D,20211213,000000,16.1953,16.274,15.6755,15.8816,5019055.4944482,0
+PK.US,D,20211214,000000,15.7382,16.2222,15.7023,15.8099,4653554.4685845,0
+PK.US,D,20211215,000000,15.2371,15.5141,14.7981,15.3268,6495062.0107929,0
+PK.US,D,20211216,000000,15.4693,15.6711,15.1387,15.1656,5043812.1710596,0
+PK.US,D,20211217,000000,15.1477,15.6352,14.8519,15.577,6838870.399076,0
+PK.US,D,20211220,000000,15.1028,15.5679,14.7712,15.5501,4184600.2822206,0
+PK.US,D,20211221,000000,15.7831,16.9392,15.6305,16.8764,3320668.4789244,0
+PK.US,D,20211222,000000,16.8674,17.3459,16.6703,17.1543,2982546.3043707,0
+PK.US,D,20211223,000000,17.3415,17.5207,17.2249,17.2789,1745995.6656782,0
+PK.US,D,20211227,000000,17.0288,17.3683,16.8496,17.3505,1955172.6783857,0
+PK.US,D,20211228,000000,17.2071,17.5566,17.0736,17.1543,2347752.4002426,0
+PK.US,D,20211229,000000,17.0467,17.1633,16.7958,17.0647,1786055.8001578,0
+PK.US,D,20211230,000000,17.1093,17.3415,17.0018,17.0018,1854329.4185747,0
+PK.US,D,20211231,000000,16.9122,17.1273,16.8405,16.9122,1755511.3702863,0
+PK.US,D,20220103,000000,17.1004,17.7313,17.1004,17.2339,2919069.5919236,0
+PK.US,D,20220104,000000,17.4939,17.7897,17.3683,17.5028,3371066.6766306,0
+PK.US,D,20220105,000000,17.6194,17.7986,16.7509,16.8764,5358656.1292044,0
+PK.US,D,20220106,000000,17.1093,17.2609,16.7599,17.0288,2814089.9910031,0
+PK.US,D,20220107,000000,17.2249,18.0245,17.1273,17.7447,3853484.3352975,0
+PK.US,D,20220110,000000,17.5118,17.7001,16.8441,16.9392,3991306.9532722,0
+PK.US,D,20220111,000000,16.9392,17.8165,16.8674,17.6642,2922966.0319437,0
+PK.US,D,20220112,000000,17.7447,17.8256,17.2339,17.3324,3056580.8963913,0
+PK.US,D,20220113,000000,17.3147,17.6372,17.3057,17.3415,3336866.8236474,0
+PK.US,D,20220114,000000,17.243,17.4401,16.9526,17.4131,5060792.7049159,0
+PK.US,D,20220118,000000,17.3773,17.3864,16.9392,16.957,3960305.0376022,0
+PK.US,D,20220119,000000,17.0018,17.1721,16.733,16.742,4181334.2799471,0
+PK.US,D,20220120,000000,16.7509,17.2249,16.4911,16.5179,2822146.2043322,0
+PK.US,D,20220121,000000,16.3745,16.536,16.1057,16.2222,2452958.5124242,0
+PK.US,D,20220124,000000,15.7651,16.3029,15.273,16.258,4395169.8370661,0
+PK.US,D,20220125,000000,15.9981,16.361,15.5411,16.1505,5290818.7960245,0
+PK.US,D,20220126,000000,16.4104,16.8854,15.9085,16.0518,4471555.4597632,0
+PK.US,D,20220127,000000,16.3119,16.4328,15.1567,15.2642,3487482.3066937,0
+PK.US,D,20220128,000000,15.1835,15.6934,14.8133,15.6934,4765120.749184,0
+PK.US,D,20220131,000000,15.5051,16.3163,15.3977,16.3029,3134848.9057763,0
+PK.US,D,20220201,000000,16.4104,16.7554,16.2401,16.5986,4232225.6696604,0
+PK.US,D,20220202,000000,16.6613,16.733,16.2043,16.258,2171309.0543251,0
+PK.US,D,20220203,000000,16.0876,16.3431,15.8996,15.9085,2255498.7152526,0
+PK.US,D,20220204,000000,15.7471,16.4059,15.6934,16.2669,2488784.1137205,0
+PK.US,D,20220207,000000,16.3296,16.948,16.3119,16.8405,3090009.7184311,0
+PK.US,D,20220208,000000,16.9928,17.3594,16.9382,17.0914,3074141.6561385,0
+PK.US,D,20220209,000000,17.2699,17.7135,17.2473,17.5118,2454085.4896352,0
+PK.US,D,20220210,000000,17.2699,17.924,17.1273,17.3864,3190886.4528127,0
+PK.US,D,20220211,000000,17.485,17.7762,16.7823,16.9302,5078758.5069674,0
+PK.US,D,20220214,000000,16.966,17.1273,16.5806,16.6881,3946840.44948,0
+PK.US,D,20220215,000000,17.0198,17.7537,16.948,17.7089,3141209.0741941,0
+PK.US,D,20220216,000000,17.7447,18.1571,17.6104,18.0943,2506496.6248545,0
+PK.US,D,20220217,000000,18.0495,18.1391,17.6642,17.8434,3950970.0956754,0
+PK.US,D,20220218,000000,17.3954,17.8972,17.1721,17.3505,3687856.6231473,0
+PK.US,D,20220222,000000,17.0198,17.4401,16.5224,16.7868,4311572.6760384,0
+PK.US,D,20220223,000000,16.9751,17.0914,16.0787,16.0787,4121144.7703349,0
+PK.US,D,20220224,000000,15.3268,16.6747,15.2462,16.5896,4887577.4234251,0
+PK.US,D,20220225,000000,16.7958,16.9883,16.3206,16.9751,3988708.2107731,0
+PK.US,D,20220228,000000,16.7689,17.2967,16.6255,16.8764,5339250.920616,0
+PK.US,D,20220301,000000,16.8047,16.8674,15.9532,16.1057,4603006.7511297,0
+PK.US,D,20220302,000000,16.231,16.9651,16.2133,16.8584,2861664.0507678,0
+PK.US,D,20220303,000000,17.0288,17.1362,16.3296,16.4729,2970573.566279,0
+PK.US,D,20220304,000000,16.1773,16.2759,15.7831,16.1595,3791118.9785951,0
+PK.US,D,20220307,000000,16.0608,16.2759,15.1118,15.1118,5058114.7392663,0
+PK.US,D,20220308,000000,15.2192,16.482,14.9504,15.9891,4711421.9588148,0
+PK.US,D,20220309,000000,16.5448,17.1633,16.4641,16.6613,4666100.7376529,0
+PK.US,D,20220310,000000,16.3296,16.8942,16.2938,16.7599,3634802.7761722,0
+PK.US,D,20220311,000000,16.948,17.2161,16.4955,16.5448,3899160.3869083,0
+PK.US,D,20220314,000000,16.7151,16.9302,16.231,16.3119,3623655.7441557,0
+PK.US,D,20220315,000000,16.4284,16.8942,16.2176,16.6255,4055416.3351041,0
+PK.US,D,20220316,000000,16.8942,17.1721,16.5761,17.1273,4164617.0793797,0
+PK.US,D,20220317,000000,16.8137,17.0467,16.5627,16.9392,3188282.1312185,0
+PK.US,D,20220318,000000,16.8674,17.1004,16.7151,17.0467,4507662.2474525,0
+PK.US,D,20220321,000000,17.0198,17.0467,16.4641,16.6165,2181086.976403,0
+PK.US,D,20220322,000000,16.742,17.252,16.742,16.957,2572244.0290087,0
+PK.US,D,20220323,000000,16.8496,16.9212,16.5088,16.527,1973245.5990632,0
+PK.US,D,20220324,000000,16.5538,16.7868,16.4104,16.7778,1817934.7495779,0
+PK.US,D,20220325,000000,16.9122,17.1857,16.8316,17.1273,2321306.3736339,0
+PK.US,D,20220328,000000,17.1273,17.2339,16.9078,17.2161,2046044.979428,0
+PK.US,D,20220329,000000,17.5028,18.1166,17.4939,18.1123,3292053.3001398,0
+PK.US,D,20220330,000000,17.6732,18.0675,17.485,17.8703,3632740.7426219,0
+PK.US,D,20220331,000000,17.9152,18.13,17.4939,17.5028,2227405.7397696,0
+PK.US,D,20220401,000000,17.7268,17.7716,17.3057,17.4939,2572558.6899726,0
+PK.US,D,20220404,000000,17.4043,17.5207,17.0639,17.485,2626914.6977449,0
+PK.US,D,20220405,000000,17.6283,17.7268,16.8128,16.8397,2583487.0214608,0
+PK.US,D,20220406,000000,16.6246,16.6693,15.9657,16.0242,3302697.0977778,0
+PK.US,D,20220407,000000,15.9613,16.0509,15.3072,15.6297,4870841.2539342,0
+PK.US,D,20220408,000000,15.6386,15.7732,15.2443,15.3161,2685081.2274726,0
+PK.US,D,20220411,000000,15.2264,15.6567,15.0831,15.4774,2749057.826841,0
+PK.US,D,20220412,000000,15.4774,15.9166,15.4684,15.7015,3139595.5998902,0
+PK.US,D,20220413,000000,15.9523,17.2071,15.9523,17.1981,5122556.6351663,0
+PK.US,D,20220414,000000,17.2339,17.6732,17.1624,17.1714,3919553.0953298,0
+PK.US,D,20220418,000000,17.1353,17.4491,16.9874,17.0728,2316346.5580872,0
+PK.US,D,20220419,000000,17.1353,17.8032,17.0995,17.7358,2982686.8975673,0
+PK.US,D,20220420,000000,17.924,18.3006,17.7537,17.7537,3469629.2023632,0
+PK.US,D,20220421,000000,18.2556,18.4394,17.6821,17.7179,3120922.3685795,0
+PK.US,D,20220422,000000,17.6821,18.0137,17.4043,17.4131,2729257.6183195,0
+PK.US,D,20220425,000000,17.3415,17.9956,17.2024,17.9508,2929415.4658831,0
+PK.US,D,20220426,000000,17.9779,18.13,17.5028,17.5566,3011485.0706715,0
+PK.US,D,20220427,000000,17.4669,18.1706,17.3324,17.8972,3384870.473735,0
+PK.US,D,20220428,000000,18.0675,18.3719,17.4669,18.3096,2106456.5370255,0
+PK.US,D,20220429,000000,18.1839,18.3096,17.6372,17.6642,3770690.5639649,0
+PK.US,D,20220502,000000,17.8344,18.2735,17.1802,17.5387,3385189.5979749,0
+PK.US,D,20220503,000000,17.8703,18.1214,17.1041,17.4669,5360319.8153642,0
+PK.US,D,20220504,000000,17.3864,17.6732,16.8755,17.5566,4431365.8902771,0
+PK.US,D,20220505,000000,17.5296,17.8793,16.7051,16.8845,4847763.884949,0
+PK.US,D,20220506,000000,16.7051,17.5746,16.481,17.2878,4590583.2221537,0
+PK.US,D,20220509,000000,17.028,17.1084,15.9928,16.1048,4751411.7966963,0
+PK.US,D,20220510,000000,16.4007,16.7411,16.0779,16.481,5030597.5263979,0
+PK.US,D,20220511,000000,16.5619,16.8799,15.9523,15.9794,4386179.6832166,0
+PK.US,D,20220512,000000,15.8268,16.0689,15.3969,15.8002,5521079.2091274,0
+PK.US,D,20220513,000000,16.0242,16.5931,15.9256,16.4991,4089478.9423477,0
+PK.US,D,20220516,000000,16.5707,16.6156,16.3377,16.4007,5114807.2720679,0
+PK.US,D,20220517,000000,16.6962,17.044,16.6872,16.7859,8203408.8268951,0
+PK.US,D,20220518,000000,16.723,16.9651,16.0689,16.2124,7935200.5247186,0
+PK.US,D,20220519,000000,15.9345,16.423,15.8448,15.8627,5968095.277726,0
+PK.US,D,20220520,000000,15.8807,16.1227,14.505,14.8501,8957247.230699,0
+PK.US,D,20220523,000000,14.9397,15.0472,14.6708,14.8412,4601700.1270566,0
+PK.US,D,20220524,000000,14.653,14.7427,13.9538,14.4288,5810624.2026167,0
+PK.US,D,20220525,000000,14.2676,15.1639,14.169,15.101,4363347.7944158,0
+PK.US,D,20220526,000000,15.128,15.9434,15.101,15.8359,4437853.2620632,0
+PK.US,D,20220527,000000,16.0242,16.4901,15.9523,16.4542,4314487.1953203,0
+PK.US,D,20220531,000000,16.293,16.3825,15.9794,16.1854,3241423.0120774,0
+PK.US,D,20220601,000000,16.6335,16.907,16.0465,16.6693,7051349.1202656,0
+PK.US,D,20220602,000000,16.4901,16.8711,16.3916,16.8218,4351905.0703591,0
+PK.US,D,20220603,000000,16.6335,16.8397,16.4721,16.535,2556805.5570388,0
+PK.US,D,20220606,000000,16.6962,17.0905,16.5439,16.992,3581651.8529422,0
+PK.US,D,20220607,000000,16.7768,17.4491,16.6693,17.4312,2492892.5593546,0
+PK.US,D,20220608,000000,17.2878,17.4177,17.0457,17.252,1911363.3919965,0
+PK.US,D,20220609,000000,17.2339,17.2339,16.3781,16.4007,2723505.571268,0
+PK.US,D,20220610,000000,15.9972,16.2124,15.0831,15.0919,4032145.9294283,0
+PK.US,D,20220613,000000,14.5185,14.549,13.6346,13.6672,4639398.0726695,0
+PK.US,D,20220614,000000,13.7209,14.0076,13.4521,13.7478,4094892.8962359,0
+PK.US,D,20220615,000000,14.0794,14.3349,13.7881,13.9988,5075554.9905592,0
+PK.US,D,20220616,000000,13.5236,13.5417,12.6276,12.7082,6717024.0778391,0
+PK.US,D,20220617,000000,12.8247,12.8517,12.3228,12.8067,11079816.194383,0
+PK.US,D,20220621,000000,13.1114,13.3982,12.7082,12.7619,4887503.7793697,0
+PK.US,D,20220622,000000,12.5557,12.7216,12.2691,12.2868,3886197.9173454,0
+PK.US,D,20220623,000000,12.2063,12.2512,11.7312,12.0898,8173694.5663749,0
+PK.US,D,20220624,000000,12.2421,13.0443,12.0898,12.7261,6723228.031594,0
+PK.US,D,20220627,000000,12.7261,12.9726,12.5603,12.7799,4069532.5615344,0
+PK.US,D,20220628,000000,12.986,13.479,12.5736,12.6007,3006082.2749734,0
+PK.US,D,20220629,000000,12.4213,12.5199,11.9414,12.3136,4291721.6460475,0
+PK.US,D,20220630,000000,11.8831,12.4931,11.632,12.1701,5521148.6611689,0
+PK.US,D,20220701,000000,12.1342,12.4974,11.8966,12.1612,4435053.7021747,0
+PK.US,D,20220705,000000,11.7936,12.2866,11.5693,12.206,4357029.7992334,0
+PK.US,D,20220706,000000,12.2418,12.4482,11.6365,11.7396,3057584.7636018,0
+PK.US,D,20220707,000000,11.91,12.623,11.7936,12.4302,9431001.9805306,0
+PK.US,D,20220708,000000,12.466,12.5065,12.0357,12.3494,2945957.3399324,0
+PK.US,D,20220711,000000,12.1612,12.3585,11.8473,12.2329,2724067.2836933,0
+PK.US,D,20220712,000000,12.1792,12.6725,12.1701,12.5109,3465085.2943721,0
+PK.US,D,20220713,000000,12.0983,12.484,11.9998,12.3853,3604906.1354886,0
+PK.US,D,20220714,000000,12.1073,12.3226,12.0176,12.2598,2602608.6809995,0
+PK.US,D,20220715,000000,12.484,12.5736,12.1612,12.4302,2971795.8237174,0
+PK.US,D,20220718,000000,12.6454,13.2059,12.6454,12.8069,6419203.5052673,0
+PK.US,D,20220719,000000,13.1208,13.4437,13.1118,13.3988,3611866.1240869,0
+PK.US,D,20220720,000000,13.3001,13.6409,13.1657,13.5424,2863379.6732238,0
+PK.US,D,20220721,000000,13.2912,13.3988,13.0222,13.3718,2029705.2811715,0
+PK.US,D,20220722,000000,13.4796,13.5333,13.0265,13.1386,2361587.0188061,0
+PK.US,D,20220725,000000,13.2912,13.4706,13.0176,13.318,3660253.7667026,0
+PK.US,D,20220726,000000,13.1835,13.3001,12.9772,13.0222,2316240.0504785,0
+PK.US,D,20220727,000000,13.2733,13.5424,13.1924,13.4796,3297513.7008952,0
+PK.US,D,20220728,000000,13.4885,13.8652,13.3045,13.8562,3411480.447871,0
+PK.US,D,20220729,000000,13.8202,14.1164,13.7217,13.9818,3430282.0063048,0
+PK.US,D,20220801,000000,13.8652,14.1164,13.6095,14.0535,2049946.3374073,0
+PK.US,D,20220802,000000,13.9012,14.0715,13.623,13.632,3256739.4517668,0
+PK.US,D,20220803,000000,13.7935,14.2418,13.7754,13.9369,3332163.1154562,0
+PK.US,D,20220804,000000,14.0715,14.1702,13.2509,13.4974,4243951.7275078,0
+PK.US,D,20220805,000000,13.4167,13.7935,13.327,13.4974,4076752.5525174,0
+PK.US,D,20220808,000000,13.5333,13.7486,13.3495,13.5602,2862809.8952402,0
+PK.US,D,20220809,000000,13.5872,13.7126,13.3718,13.6949,3227278.2504304,0
+PK.US,D,20220810,000000,14.0266,14.197,13.8562,13.91,2518539.1102948,0
+PK.US,D,20220811,000000,14.1164,14.3226,14.0805,14.3137,2637012.7899708,0
+PK.US,D,20220812,000000,14.4481,14.4795,14.2195,14.3942,2038912.0459673,0
+PK.US,D,20220815,000000,14.3137,14.4301,14.1611,14.2598,2120434.8986398,0
+PK.US,D,20220816,000000,14.1164,14.3672,14.0893,14.3137,2860033.4819737,0
+PK.US,D,20220817,000000,14.0625,14.1655,13.8965,13.91,1851054.7952385,0
+PK.US,D,20220818,000000,13.9369,14.1926,13.8921,13.9818,3667348.6733753,0
+PK.US,D,20220819,000000,13.8024,13.8859,13.2509,13.3718,2872924.2907183,0
+PK.US,D,20220822,000000,13.1027,13.1747,12.9234,12.9683,2010190.1064765,0
+PK.US,D,20220823,000000,13.076,13.2687,12.9504,13.0938,1795150.7663457,0
+PK.US,D,20220824,000000,13.067,13.2195,12.9863,13.1118,1454557.3351968,0
+PK.US,D,20220825,000000,13.1747,13.475,13.1386,13.309,1760510.2719881,0
+PK.US,D,20220826,000000,13.2644,13.3001,12.6993,12.753,3174815.1899474,0
+PK.US,D,20220829,000000,12.762,12.762,12.4572,12.6454,2109875.6080238,0
+PK.US,D,20220830,000000,12.6947,12.7979,12.5781,12.6367,3361412.461965,0
+PK.US,D,20220831,000000,12.7083,12.8472,12.5289,12.5557,3603574.7951512,0
+PK.US,D,20220901,000000,12.3494,12.4615,12.0132,12.4572,6356769.8875839,0
+PK.US,D,20220902,000000,12.6367,12.9055,12.4615,12.5019,3730678.7714869,0
+PK.US,D,20220906,000000,12.6276,12.6276,12.0804,12.2777,2920588.2818442,0
+PK.US,D,20220907,000000,12.2866,12.8741,12.2509,12.8429,1988100.338114,0
+PK.US,D,20220908,000000,12.6544,12.9145,12.5736,12.7889,3312819.6546741,0
+PK.US,D,20220909,000000,12.9772,13.2284,12.9145,13.1118,3554367.6088604,0
+PK.US,D,20220912,000000,13.2373,13.4706,13.1566,13.354,2530328.2739361,0
+PK.US,D,20220913,000000,12.8696,13.067,12.6276,12.6812,3359010.6972357,0
+PK.US,D,20220914,000000,12.6276,12.901,12.4572,12.8787,5777721.5827311,0
+PK.US,D,20220915,000000,12.9145,13.1566,12.605,12.7083,4138443.5632788,0
+PK.US,D,20220916,000000,12.5468,12.6367,12.2239,12.4572,7358873.3276519,0
+PK.US,D,20220919,000000,12.2239,12.7844,12.197,12.5109,3381973.5304929,0
+PK.US,D,20220920,000000,12.3494,12.4257,12.1792,12.3136,4380503.3141275,0
+PK.US,D,20220921,000000,12.3764,12.4482,11.6545,11.6588,3469426.0882863,0
+PK.US,D,20220922,000000,11.65,11.6679,10.9056,11.0311,4183249.7442835,0
+PK.US,D,20220923,000000,10.78,10.8697,10.4034,10.6724,5064953.8557955,0
+PK.US,D,20220926,000000,10.5827,10.7755,10.0447,10.0536,6314314.1801399,0
+PK.US,D,20220927,000000,10.2508,10.511,9.90117,10.0894,12756323.300081,0
+PK.US,D,20220928,000000,10.1522,10.6813,10.0447,10.5827,5003791.3670776,0
+PK.US,D,20220929,000000,10.3314,10.3538,9.85564,10.098,4570147.4876612,0
+PK.US,D,20220930,000000,10.062,10.2416,9.91399,10.1071,4117989.0156702,0
+PK.US,D,20221003,000000,10.3134,10.5109,9.88905,10.3314,3242386.38176,0
+PK.US,D,20221004,000000,10.6096,11.0495,10.5737,10.9327,5063504.6554872,0
+PK.US,D,20221005,000000,10.6276,10.9237,10.457,10.8699,2862946.170303,0
+PK.US,D,20221006,000000,10.7174,11.0001,10.6141,10.7174,2461918.4215503,0
+PK.US,D,20221007,000000,10.5827,10.6994,10.3404,10.439,2888268.1053391,0
+PK.US,D,20221010,000000,10.5199,10.7354,10.3359,10.3942,5465639.8002286,0
+PK.US,D,20221011,000000,10.4211,10.5378,10.1608,10.2866,5599019.7424343,0
+PK.US,D,20221012,000000,10.2595,10.6007,10.0442,10.475,3736527.862238,0
+PK.US,D,20221013,000000,10.2866,10.8385,9.99028,10.6276,4942541.1401362,0
+PK.US,D,20221014,000000,10.8699,11.0673,10.5065,10.5918,5729217.8708134,0
+PK.US,D,20221017,000000,10.8699,11.1572,10.8655,11.1122,3599837.9869516,0
+PK.US,D,20221018,000000,11.4086,11.6151,11.0854,11.2649,3911488.6298804,0
+PK.US,D,20221019,000000,11.1662,11.4354,11.0405,11.1213,3462197.801023,0
+PK.US,D,20221020,000000,11.1842,11.3996,10.9552,10.9956,3474611.9997166,0
+PK.US,D,20221021,000000,11.0314,11.3188,10.9596,11.3098,2633557.0012268,0
+PK.US,D,20221024,000000,11.3905,11.3905,11.1481,11.2468,2374733.8260943,0
+PK.US,D,20221025,000000,11.2739,11.6508,11.202,11.5611,2216964.4342071,0
+PK.US,D,20221026,000000,11.5521,11.8214,11.4354,11.6239,3159247.0124959,0
+PK.US,D,20221027,000000,11.8125,11.9471,11.5611,11.597,1847119.7978509,0
+PK.US,D,20221028,000000,11.606,11.7316,11.3815,11.6957,3045356.7940582,0
+PK.US,D,20221031,000000,11.5791,11.8528,11.5027,11.7406,4399744.4232276,0
+PK.US,D,20221101,000000,11.9921,12.0559,11.6554,11.8214,3536901.3529571,0
+PK.US,D,20221102,000000,11.597,11.6419,11.009,11.2559,5324039.058224,0
+PK.US,D,20221103,000000,11.1842,11.1931,10.1114,10.7623,5403446.2579087,0
+PK.US,D,20221104,000000,10.861,10.9596,10.4346,10.6814,3026415.1978822,0
+PK.US,D,20221107,000000,10.7802,10.8969,10.457,10.7084,2986275.9925755,0
+PK.US,D,20221108,000000,10.7174,10.7847,10.3942,10.6096,4887223.7024861,0
+PK.US,D,20221109,000000,10.4661,10.5423,10.3134,10.3493,3317826.3408858,0
+PK.US,D,20221110,000000,10.8969,11.4221,10.8878,11.0764,5568877.1811981,0
+PK.US,D,20221111,000000,11.2201,11.5475,11.1662,11.4534,3543818.6786045,0
+PK.US,D,20221114,000000,11.3277,11.413,11.0584,11.0673,2448563.9389388,0
+PK.US,D,20221115,000000,11.3008,11.5072,11.1572,11.2917,3590568.8374289,0
+PK.US,D,20221116,000000,11.0945,11.1527,10.9149,10.9686,2514537.5562984,0
+PK.US,D,20221117,000000,10.7263,10.8878,10.6276,10.8073,2068270.3418406,0
+PK.US,D,20221118,000000,10.9868,11.0764,10.825,10.9596,2160654.350857,0
+PK.US,D,20221121,000000,10.8969,10.9686,10.7713,10.9149,2053387.3408222,0
+PK.US,D,20221122,000000,10.9868,11.1706,10.9149,11.1481,1895947.7167546,0
+PK.US,D,20221123,000000,11.0673,11.1481,10.9418,10.9509,1300143.0510134,0
+PK.US,D,20221125,000000,10.9237,11.1481,10.8969,11.1392,742371.97848773,0
+PK.US,D,20221128,000000,10.9059,11.0673,10.7982,10.7982,1982450.4949621,0
+PK.US,D,20221129,000000,10.825,11.1079,10.6904,11.1032,2311907.4860665,0
+PK.US,D,20221130,000000,11.0225,11.5162,10.9596,11.5162,3995816.7230076,0
+PK.US,D,20221201,000000,11.5791,11.7182,11.4444,11.5252,3378954.822275,0
+PK.US,D,20221202,000000,11.3996,11.4444,11.2426,11.3367,1543633.136617,0
+PK.US,D,20221205,000000,11.1751,11.1751,10.7578,10.7982,2183572.1002357,0
+PK.US,D,20221206,000000,10.7443,10.7802,10.5559,10.7263,2710045.3100762,0
+PK.US,D,20221207,000000,10.6455,10.8699,10.6321,10.6455,3620788.2702176,0
+PK.US,D,20221208,000000,10.825,11.2187,10.7937,10.8699,3927572.6096471,0
+PK.US,D,20221209,000000,10.7802,11.2201,10.6994,11.0584,4584782.0487345,0
+PK.US,D,20221212,000000,11.0854,11.5791,11.0225,11.5072,3737372.3352354,0
+PK.US,D,20221213,000000,11.956,12.0996,11.373,11.4444,3659736.5235003,0
+PK.US,D,20221214,000000,11.3727,11.5252,11.1931,11.3188,3980381.1380753,0
+PK.US,D,20221215,000000,11.1032,11.2379,10.9686,10.9956,2542177.8927957,0
+PK.US,D,20221216,000000,10.7891,10.8699,10.4123,10.7982,5657293.9496556,0
+PK.US,D,20221219,000000,10.834,10.9418,10.6051,10.6994,2907045.9316858,0
+PK.US,D,20221220,000000,10.6545,10.834,10.6232,10.6814,2655613.566401,0
+PK.US,D,20221221,000000,10.5737,10.5737,9.87357,9.9544,9023860.1970879,0
+PK.US,D,20221222,000000,9.81976,10.1564,9.80187,10.071,8175002.1789758,0
+PK.US,D,20221223,000000,10.071,10.5019,9.98131,10.457,3323979.4073298,0
+PK.US,D,20221227,000000,10.4481,10.6088,10.2955,10.5648,4834775.0220501,0
+PK.US,D,20221228,000000,10.5918,10.6455,10.291,10.3134,3918782.5147272,0
+PK.US,D,20221229,000000,10.259,10.6763,10.2499,10.5765,2474742.4506224,0
+PK.US,D,20221230,000000,10.4404,10.6945,10.3407,10.6945,2718015.7181339,0
+PK.US,D,20230103,000000,10.7669,10.8214,10.3588,10.4404,4045092.9066268,0
+PK.US,D,20230104,000000,10.5946,10.8214,10.5584,10.649,4097840.4980535,0
+PK.US,D,20230105,000000,10.5311,10.5629,10.2727,10.2953,4012241.1431163,0
+PK.US,D,20230106,000000,10.3226,10.8667,10.3226,10.8305,3721366.4982143,0
+PK.US,D,20230109,000000,10.8395,10.903,10.7216,10.7942,3117273.952225,0
+PK.US,D,20230110,000000,10.6945,10.9303,10.64,10.9303,2772906.4629639,0
+PK.US,D,20230111,000000,11.0028,11.3657,11.0028,11.3475,4316545.7750341,0
+PK.US,D,20230112,000000,11.4292,11.6288,11.3158,11.5743,2488818.4705057,0
+PK.US,D,20230113,000000,11.3929,11.4609,11.3249,11.4018,1739980.3864072,0
+PK.US,D,20230117,000000,11.4292,11.529,11.3657,11.5018,2517205.3310927,0
+PK.US,D,20230118,000000,11.4745,11.5334,11.2114,11.2749,2368417.1265587,0
+PK.US,D,20230119,000000,11.0936,11.2659,11.0844,11.2568,4308892.6006896,0
+PK.US,D,20230120,000000,11.3567,11.7375,11.2206,11.7103,4008735.3674874,0
+PK.US,D,20230123,000000,11.7829,12.1366,11.6831,12.1186,3726119.1393262,0
+PK.US,D,20230124,000000,11.928,12.2636,11.9189,12.2273,2364899.2240331,0
+PK.US,D,20230125,000000,12.1366,12.427,12.0187,12.4178,3500561.0631919,0
+PK.US,D,20230126,000000,12.5629,12.8895,12.4497,12.8714,7094903.8293453,0
+PK.US,D,20230127,000000,12.8532,13.1754,12.8352,13.089,4795897.7529019,0
+PK.US,D,20230130,000000,12.953,13.0483,12.8169,12.8804,2072084.2756384,0
+PK.US,D,20230131,000000,12.9167,13.3612,12.8169,13.343,4234237.2189182,0
+PK.US,D,20230201,000000,13.2886,13.6968,13.1345,13.6152,3317342.3936693,0
+PK.US,D,20230202,000000,13.8056,13.9463,13.5607,13.6333,5485933.6167203,0
+PK.US,D,20230203,000000,13.4066,13.656,13.3521,13.4066,3962196.7472373,0
+PK.US,D,20230206,000000,13.2614,13.3884,12.9757,13.0709,3323539.2379491,0
+PK.US,D,20230207,000000,13.0801,13.257,12.9349,13.1616,3769617.2158077,0
+PK.US,D,20230208,000000,13.1074,13.2433,12.9076,12.9349,2251227.2053812,0
+PK.US,D,20230209,000000,13.0528,13.2297,13.0255,13.0619,3365813.6002959,0
+PK.US,D,20230210,000000,12.9893,13.0255,12.6219,12.9439,3347725.7824525,0
+PK.US,D,20230213,000000,12.9167,13.2343,12.8714,12.9621,3648676.7761744,0
+PK.US,D,20230214,000000,12.8714,13.325,12.7989,13.207,2726905.8359549,0
+PK.US,D,20230215,000000,13.0801,13.2886,13.0392,13.2523,2354165.817894,0
+PK.US,D,20230216,000000,12.8804,12.9076,12.5222,12.5721,5233431.7807217,0
+PK.US,D,20230217,000000,12.5448,12.5811,12.259,12.4723,2434612.3441239,0
+PK.US,D,20230221,000000,12.2546,12.3452,11.9824,12.2455,3305153.7599107,0
+PK.US,D,20230222,000000,12.2501,12.5902,12.191,12.4449,4566257.3223168,0
+PK.US,D,20230223,000000,12.5721,12.7989,12.2455,12.6536,4056643.2246341,0
+PK.US,D,20230224,000000,12.427,12.6446,12.2682,12.6264,3284317.5462677,0
+PK.US,D,20230227,000000,12.7898,12.8987,12.6037,12.7263,2854664.8989417,0
+PK.US,D,20230228,000000,12.7806,12.8169,12.4449,12.4723,4313144.731696,0
+PK.US,D,20230301,000000,12.5993,12.7082,12.4378,12.6899,2809035.7959538,0
+PK.US,D,20230302,000000,12.6628,12.7716,12.5176,12.6809,3041724.4874237,0
+PK.US,D,20230303,000000,12.7989,12.8714,12.6719,12.7625,2136661.1036995,0
+PK.US,D,20230306,000000,12.7535,12.9757,12.7444,12.826,3216521.578321,0
+PK.US,D,20230307,000000,12.826,12.9167,12.5494,12.5902,2075050.9555809,0
+PK.US,D,20230308,000000,12.5902,12.7217,12.4904,12.7171,1864225.956649,0
+PK.US,D,20230309,000000,12.6809,12.7489,11.8373,11.8555,2776884.0851239,0
+PK.US,D,20230310,000000,11.7919,11.8373,11.225,11.3021,6832073.1845836,0
+PK.US,D,20230313,000000,11.1116,11.3021,10.8032,11.0936,4200030.5502983,0
+PK.US,D,20230314,000000,11.5198,11.5925,11.1933,11.3657,4223142.2107646,0
+PK.US,D,20230315,000000,10.9665,11.207,10.8667,11.1026,3880181.4415357,0
+PK.US,D,20230316,000000,10.8849,11.2297,10.7081,11.1026,5418396.7233877,0
+PK.US,D,20230317,000000,11.012,11.0844,10.3134,10.4676,7210849.0899301,0
+PK.US,D,20230320,000000,10.5765,10.9121,10.5765,10.6945,4872643.3707086,0
+PK.US,D,20230321,000000,10.9392,11.1933,10.8395,10.9121,3677177.1886136,0
+PK.US,D,20230322,000000,10.7125,10.7896,10.3226,10.3316,4012521.1641885,0
+PK.US,D,20230323,000000,10.4314,10.4404,9.95056,9.9959,3772979.6735649,0
+PK.US,D,20230324,000000,9.85084,10.2136,9.70571,10.2136,4340230.7069868,0
+PK.US,D,20230327,000000,10.4676,10.4949,10.2499,10.2863,4153974.8010311,0
+PK.US,D,20230328,000000,10.1955,10.4587,10.1774,10.4223,3195499.0514448,0
+PK.US,D,20230329,000000,10.5673,10.7488,10.513,10.7125,3032947.9214548,0
+PK.US,D,20230330,000000,10.8596,10.9329,10.708,10.7861,2721820.1779809,0
+PK.US,D,20230331,000000,10.9605,11.3557,10.9147,11.3557,4456222.3729368,0
+PK.US,D,20230403,000000,11.2822,11.3832,11.103,11.2454,3656139.5626136,0
+PK.US,D,20230404,000000,11.3649,11.4292,10.9882,11.1811,3260832.3398419,0
+PK.US,D,20230405,000000,11.0342,11.1259,10.8779,10.9698,2905344.7120928,0
+PK.US,D,20230406,000000,11.0709,11.0892,10.8251,10.979,2563192.6867442,0
+PK.US,D,20230410,000000,10.9238,11.1536,10.8503,11.1076,3450439.0928743,0
+PK.US,D,20230411,000000,11.1444,11.273,11.025,11.1536,2528982.9264238,0
+PK.US,D,20230412,000000,11.3557,11.3557,10.7585,10.7861,2745561.2944972,0
+PK.US,D,20230413,000000,10.9055,11.025,10.7539,10.8871,2777356.8884673,0
+PK.US,D,20230414,000000,10.933,11.0846,10.7585,10.8779,2906026.0773477,0
+PK.US,D,20230417,000000,10.8779,11.1169,10.8779,11.025,3300396.1507832,0
+PK.US,D,20230418,000000,11.0709,11.3051,11.0065,11.2454,3850011.9233678,0
+PK.US,D,20230419,000000,11.1351,11.2454,11.0431,11.1811,2645717.338915,0
+PK.US,D,20230420,000000,10.979,11.0984,10.809,10.8503,1862959.2742177,0
+PK.US,D,20230421,000000,10.9698,11.0342,10.8044,11.0065,2714477.5421832,0
+PK.US,D,20230424,000000,10.933,11.0984,10.8963,11.0157,2159465.2697046,0
+PK.US,D,20230425,000000,10.8412,10.9101,10.6023,10.6849,2920555.7016085,0
+PK.US,D,20230426,000000,10.6666,10.8596,10.5105,10.5656,2516437.5335681,0
+PK.US,D,20230427,000000,10.6849,10.7172,10.4553,10.6759,2741193.3731429,0
+PK.US,D,20230428,000000,10.6666,11.1766,10.6483,11.0709,3937874.2995161,0
+PK.US,D,20230501,000000,11.5486,11.9437,11.1719,11.3005,6407257.358111,0
+PK.US,D,20230502,000000,11.3281,11.5486,10.9882,11.2822,4853571.5145873,0
+PK.US,D,20230503,000000,11.374,11.76,11.273,11.3925,3644712.0006154,0
+PK.US,D,20230504,000000,11.3189,11.6497,11.1856,11.5762,15482608.264258,0
+PK.US,D,20230505,000000,11.861,11.9804,11.6497,11.8885,6261991.5919043,0
+PK.US,D,20230508,000000,11.9437,11.9988,11.7049,11.7966,3723134.3114994,0
+PK.US,D,20230509,000000,11.6312,12.086,11.6222,11.9988,4646586.682227,0
+PK.US,D,20230510,000000,12.2192,12.3571,11.9069,12.256,5740865.812205,0
+PK.US,D,20230511,000000,12.109,12.3296,12.0631,12.2744,5514223.701086,0
+PK.US,D,20230512,000000,12.3204,12.4628,12.2107,12.3479,4337443.8646809,0
+PK.US,D,20230515,000000,12.4398,12.5225,12.3112,12.3755,3684762.3455326,0
+PK.US,D,20230516,000000,12.3388,12.5775,12.2652,12.3755,4688126.0170302,0
+PK.US,D,20230517,000000,12.4582,12.6465,12.2974,12.5409,3013283.417516,0
+PK.US,D,20230518,000000,12.4673,12.7476,12.3708,12.5685,4257162.4933252,0
+PK.US,D,20230519,000000,12.697,12.7154,12.256,12.449,3448724.7953082,0
+PK.US,D,20230522,000000,12.5041,12.5317,11.9988,12.0998,5212329.9132483,0
+PK.US,D,20230523,000000,12.155,12.2652,11.9804,12.155,3350780.172585,0
+PK.US,D,20230524,000000,12.0263,12.0906,11.8711,11.9253,1956255.1573186,0
+PK.US,D,20230525,000000,11.9437,12.0769,11.7508,11.9529,2725040.8805195,0
+PK.US,D,20230526,000000,11.962,12.0953,11.9023,12.0448,1916983.0490743,0
+PK.US,D,20230530,000000,12.1365,12.1962,11.9574,12.0171,1709031.6794195,0
+PK.US,D,20230531,000000,11.9069,11.9804,11.6956,11.8885,5835781.2983398,0
+PK.US,D,20230601,000000,11.9253,12.0677,11.8335,11.9344,2270580.0515075,0
+PK.US,D,20230602,000000,12.1825,12.6419,12.1825,12.6236,4638035.8748112,0
+PK.US,D,20230605,000000,12.8164,13.2299,12.5455,12.6695,6746656.7113677,0
+PK.US,D,20230606,000000,12.55,13.0922,12.55,12.991,3543898.2424101,0
+PK.US,D,20230607,000000,13.1563,13.4183,12.9634,13.2024,3656015.4801231,0
+PK.US,D,20230608,000000,13.0922,13.2299,12.8624,13.0829,1535062.5855192,0
+PK.US,D,20230609,000000,12.9543,13.0415,12.7339,12.7797,3061211.9121373,0
+PK.US,D,20230612,000000,12.7063,12.7292,12.4031,12.6143,3316401.7036153,0
+PK.US,D,20230613,000000,12.6695,12.72,12.3204,12.3846,4322772.7428432,0
+PK.US,D,20230614,000000,12.3938,12.596,12.2055,12.3204,4629360.984905,0
+PK.US,D,20230615,000000,12.2469,12.256,11.9162,12.0723,3186770.331212,0
+PK.US,D,20230616,000000,12.1183,12.1733,11.8656,11.9988,6989349.0014776,0
+PK.US,D,20230620,000000,11.9804,11.9896,11.5302,11.5302,3426687.091929,0
+PK.US,D,20230621,000000,11.5119,11.6312,11.3557,11.5486,2832858.7687809,0
+PK.US,D,20230622,000000,11.5119,11.5486,11.3464,11.5026,3533536.2660102,0
+PK.US,D,20230623,000000,11.2822,11.3189,11.1467,11.3098,5158729.5426795,0
+PK.US,D,20230626,000000,11.2086,11.4292,11.2086,11.2822,2749842.1404196,0
+PK.US,D,20230627,000000,11.2637,11.4475,11.0525,11.4384,2635876.7266638,0
+PK.US,D,20230628,000000,11.4475,11.4843,11.2455,11.3098,3364457.5460558,0
+PK.US,D,20230629,000000,11.3469,11.8771,11.3422,11.8771,5518502.1376656,0
+PK.US,D,20230630,000000,12.0073,12.119,11.8305,11.9236,4017515.3932938,0
+PK.US,D,20230703,000000,11.9608,12.4631,11.9608,12.3607,1660081.1272157,0
+PK.US,D,20230705,000000,12.2212,12.4445,12.0724,12.2398,2714938.0632119,0
+PK.US,D,20230706,000000,12.0352,12.2212,11.8817,12.2027,2519667.0993074,0
+PK.US,D,20230707,000000,12.2398,12.5096,12.2306,12.3793,3141114.6813677,0
+PK.US,D,20230710,000000,12.3887,12.6956,12.3328,12.6397,3570438.3513488,0
+PK.US,D,20230711,000000,12.7142,12.9049,12.6397,12.7513,3251439.9751299,0
+PK.US,D,20230712,000000,13.0304,13.1048,12.6397,12.6491,3136432.2725194,0
+PK.US,D,20230713,000000,12.6956,12.8862,12.542,12.8257,2971731.9012174,0
+PK.US,D,20230714,000000,12.7699,12.7699,12.2444,12.4166,3104271.4887144,0
+PK.US,D,20230717,000000,12.37,12.5444,12.1468,12.1468,5067761.957501,0
+PK.US,D,20230718,000000,12.119,12.4677,12.0817,12.3887,3312881.1355517,0
+PK.US,D,20230719,000000,12.5002,12.5653,12.4072,12.5281,2248323.9257025,0
+PK.US,D,20230720,000000,12.4816,12.5374,12.1422,12.2398,2613999.0907461,0
+PK.US,D,20230721,000000,12.2677,12.3468,12.1281,12.1468,2068805.4238041,0
+PK.US,D,20230724,000000,12.1654,12.2306,11.9515,12.0817,2344974.0051957,0
+PK.US,D,20230725,000000,12.0724,12.119,11.8957,12.0259,3013088.6994609,0
+PK.US,D,20230726,000000,11.9515,12.2119,11.8399,11.8399,2861722.7103717,0
+PK.US,D,20230727,000000,11.9794,12.0119,11.6539,11.7004,2499849.3817661,0
+PK.US,D,20230728,000000,11.8678,12.3979,11.8592,12.2677,2960413.4814823,0
+PK.US,D,20230731,000000,12.2677,12.7095,12.2491,12.6769,2807902.4257058,0
+PK.US,D,20230801,000000,12.5374,12.6397,12.2956,12.556,2704650.7410855,0
+PK.US,D,20230802,000000,12.2956,12.4258,12.0817,12.4072,2968465.5044135,0
+PK.US,D,20230803,000000,11.9608,12.1514,11.2539,11.8957,7885317.3491402,0
+PK.US,D,20230804,000000,11.998,12.305,11.6445,11.9608,5844687.0169251,0
+PK.US,D,20230807,000000,11.933,12.4072,11.8584,12.3328,4774836.6959944,0
+PK.US,D,20230808,000000,12.0724,12.5281,11.9515,12.5188,3820056.4381134,0
+PK.US,D,20230809,000000,12.5096,12.7607,12.4723,12.6397,7337930.3150224,0
+PK.US,D,20230810,000000,12.6956,12.7839,12.3979,12.4351,5078137.4443865,0
+PK.US,D,20230811,000000,12.3328,12.3793,11.9515,12.1002,3702247.8916338,0
+PK.US,D,20230814,000000,12.0073,12.1375,11.9608,12.0073,3919965.3881506,0
+PK.US,D,20230815,000000,11.8678,12.0863,11.7561,11.9143,3230669.6481192,0
+PK.US,D,20230816,000000,11.8957,12.0957,11.8911,11.9608,2128730.5804426,0
+PK.US,D,20230817,000000,12.0352,12.0724,11.7609,11.7655,2220043.4664747,0
+PK.US,D,20230818,000000,11.6353,12.0352,11.5701,11.9608,3137049.4258326,0
+PK.US,D,20230821,000000,11.9608,11.9887,11.6678,11.7376,2067268.9916011,0
+PK.US,D,20230822,000000,11.7934,11.8468,11.6399,11.7561,2079562.5995854,0
+PK.US,D,20230823,000000,11.8026,11.9515,11.7283,11.8771,1945384.4377864,0
+PK.US,D,20230824,000000,11.812,11.9608,11.7655,11.7655,2946008.2200013,0
+PK.US,D,20230825,000000,11.7376,11.7561,11.3887,11.4958,2761008.4505234,0
+PK.US,D,20230828,000000,11.626,11.9701,11.5516,11.8864,2525339.7489248,0
+PK.US,D,20230829,000000,11.8678,12.3142,11.7794,12.2584,3741589.8025796,0
+PK.US,D,20230830,000000,12.2306,12.2677,11.9515,12.0445,2337806.8553948,0
+PK.US,D,20230831,000000,12.119,12.1281,11.905,11.933,3019947.2726052,0
+PK.US,D,20230901,000000,12.091,12.1468,11.8771,11.905,2097077.281592,0
+PK.US,D,20230905,000000,11.7748,12.0165,11.7283,11.9421,2735352.5056466,0
+PK.US,D,20230906,000000,11.8305,11.9794,11.812,11.905,1492124.0357296,0
+PK.US,D,20230907,000000,11.812,11.8353,11.5622,11.6353,3325629.544671,0
+PK.US,D,20230908,000000,11.6445,12.0165,11.626,11.998,2213430.0343677,0
+PK.US,D,20230911,000000,12.1002,12.2119,12.0537,12.1096,2615125.8793737,0
+PK.US,D,20230912,000000,12.119,12.3515,12.0631,12.3421,2277297.8760227,0
+PK.US,D,20230913,000000,12.3142,12.3328,11.8213,11.8771,5634273.2180677,0
+PK.US,D,20230914,000000,12.0352,12.1281,11.7283,12.0165,2551940.7770111,0
+PK.US,D,20230915,000000,11.933,12.2677,11.8399,12.1933,4312140.5143617,0
+PK.US,D,20230918,000000,12.0352,12.0817,11.7096,11.7655,3225879.7212721,0
+PK.US,D,20230919,000000,11.7748,11.7934,11.6632,11.6911,2392317.4056131,0
+PK.US,D,20230920,000000,11.7561,11.812,11.4958,11.5143,2963971.2520631,0
+PK.US,D,20230921,000000,11.3469,11.4679,11.1702,11.2167,3492168.4737527,0
+PK.US,D,20230922,000000,11.2725,11.3469,11.0865,11.0865,2524708.6182717,0
+PK.US,D,20230925,000000,10.9749,11.2447,10.9609,11.1423,2963176.6940518,0
+PK.US,D,20230926,000000,11.0307,11.1517,10.8912,11.0122,2389910.0776197,0
+PK.US,D,20230927,000000,11.0958,11.4167,11.0679,11.226,4006478.6707157,0
+PK.US,D,20230928,000000,11.3672,11.8852,11.3579,11.7911,3551457.9648025,0
+PK.US,D,20230929,000000,11.97,11.97,11.518,11.6027,2823981.9063818,0
+PK.US,D,20231002,000000,11.5839,11.6687,11.3672,11.4615,2691418.153611,0
+PK.US,D,20231003,000000,11.2731,11.3438,10.9388,11,3191086.4301387,0
+PK.US,D,20231004,000000,11.0283,11.3202,10.8211,11.3014,2877713.091854,0
+PK.US,D,20231005,000000,11.2543,11.4096,11.146,11.3296,1844061.7606055,0
+PK.US,D,20231006,000000,11.2448,11.4756,11.0518,11.2543,2953990.9246063,0
+PK.US,D,20231009,000000,11.1224,11.2919,10.9623,11.179,1588217.7314306,0
+PK.US,D,20231010,000000,11.2731,11.4991,11.2731,11.3955,1490661.0623076,0
+PK.US,D,20231011,000000,11.4238,11.5463,11.1601,11.3391,2340802.604405,0
+PK.US,D,20231012,000000,11.3862,11.3862,11.2072,11.3202,2393664.1607859,0
+PK.US,D,20231013,000000,11.3202,11.3202,11.0847,11.0942,3335689.0774589,0
+PK.US,D,20231016,000000,11.2072,11.4238,11.1648,11.3767,2704998.8081609,0
+PK.US,D,20231017,000000,11.3296,11.7252,11.3296,11.5368,2534686.3571959,0
+PK.US,D,20231018,000000,11.3672,11.452,11.2543,11.3202,1462461.2950256,0
+PK.US,D,20231019,000000,11.226,11.4332,11.0706,11.0942,2221870.4734568,0
+PK.US,D,20231020,000000,11.1224,11.1694,10.9811,10.9811,2196175.5352666,0
+PK.US,D,20231023,000000,10.8493,11.2872,10.8352,11.0283,3439801.4120385,0
+PK.US,D,20231024,000000,11.1412,11.2967,11.0754,11.2919,3189593.5137746,0
+PK.US,D,20231025,000000,11.2072,11.3014,11.0494,11.0847,3419229.7465772,0
+PK.US,D,20231026,000000,11.1507,11.2355,10.9718,11.0471,4200855.3468339,0
+PK.US,D,20231027,000000,11.0377,11.1412,10.4067,10.4726,6585490.8676169,0
+PK.US,D,20231030,000000,10.6139,10.8917,10.5621,10.8305,2995128.946438,0
+PK.US,D,20231031,000000,10.8682,10.9529,10.6421,10.8587,4440945.17964,0
+PK.US,D,20231101,000000,10.8775,10.9341,10.5809,10.8022,5050885.3980221,0
+PK.US,D,20231102,000000,11.3862,12.1396,11.3862,12.1396,8921612.9774748,0
+PK.US,D,20231103,000000,12.2997,13.1002,12.2525,12.9684,7464114.6206326,0
+PK.US,D,20231106,000000,13.0249,13.0908,12.5257,12.6669,4203415.3904711,0
+PK.US,D,20231107,000000,12.6764,12.747,12.488,12.5916,3442151.2156757,0
+PK.US,D,20231108,000000,12.5822,12.601,12.2525,12.2903,2603588.8008549,0
+PK.US,D,20231109,000000,12.4504,12.4739,12.1584,12.262,2225079.2880033,0
+PK.US,D,20231110,000000,12.262,12.4173,12.1019,12.3938,2387707.360784,0
+PK.US,D,20231113,000000,12.2997,12.5116,12.2055,12.3938,2952339.797333,0
+PK.US,D,20231114,000000,12.7988,13.2226,12.78,13.0813,3871901.9503622,0
+PK.US,D,20231115,000000,13.0908,13.411,13.006,13.2979,3224490.1683315,0
+PK.US,D,20231116,000000,13.2226,13.2933,13.0719,13.2509,4139612.859541,0
+PK.US,D,20231117,000000,13.4298,13.5098,13.3262,13.4581,2561955.9717503,0
+PK.US,D,20231120,000000,13.4674,13.7123,13.3969,13.7123,3977454.1103969,0
+PK.US,D,20231121,000000,13.571,13.637,13.3638,13.5334,2108564.917056,0
+PK.US,D,20231122,000000,13.6841,13.7748,13.4816,13.571,1867826.3133406,0
+PK.US,D,20231124,000000,13.5239,13.7265,13.5051,13.7029,716684.80023532,0
+PK.US,D,20231127,000000,13.6087,13.7029,13.4769,13.6464,2515819.9717351,0
+PK.US,D,20231128,000000,13.6464,13.9714,13.5993,13.929,2404984.204426,0
+PK.US,D,20231129,000000,14.0608,14.1362,13.7689,13.7971,2348936.1316804,0
+PK.US,D,20231130,000000,13.8913,13.976,13.6982,13.9666,4172134.2268244,0
+PK.US,D,20231201,000000,13.929,14.2162,13.8159,14.0702,2913825.5282295,0
+PK.US,D,20231204,000000,13.9949,14.4187,13.9949,14.2586,3346463.3465533,0
+PK.US,D,20231205,000000,14.1738,14.202,13.8112,13.9195,2350313.3098626,0
+PK.US,D,20231206,000000,14.0137,14.1267,13.863,13.8724,1691746.06601,0
+PK.US,D,20231207,000000,13.8913,14.1503,13.8112,14.1079,2384469.8771466,0
+PK.US,D,20231208,000000,14.0796,14.3151,13.9949,14.2962,2135358.8370648,0
+PK.US,D,20231211,000000,14.2586,14.4987,14.2162,14.4092,2785068.3936417,0
+PK.US,D,20231212,000000,14.3998,14.7624,14.3622,14.5223,2810476.6409228,0
+PK.US,D,20231213,000000,14.4752,14.9743,14.268,14.9084,4400859.4196268,0
+PK.US,D,20231214,000000,15.5017,16.2174,15.4169,15.7748,7267321.4860226,0
+PK.US,D,20231215,000000,15.7654,15.7654,15.1815,15.4076,8890308.4538282,0
+PK.US,D,20231218,000000,15.464,15.6148,15.304,15.3981,3491506.6484191,0
+PK.US,D,20231219,000000,15.4735,15.6194,15.351,15.464,3518844.2193372,0
+PK.US,D,20231220,000000,15.3981,15.6336,15.2663,15.3133,3204293.3246885,0
+PK.US,D,20231221,000000,15.577,15.6995,15.3793,15.6806,3297004.9174462,0
+PK.US,D,20231222,000000,15.7277,16.015,15.7184,15.8784,2895343.5209507,0
+PK.US,D,20231226,000000,15.982,16.241,15.8502,16.1986,3325499.8701828,0
+PK.US,D,20231227,000000,16.2834,16.3587,16.0102,16.2646,2893533.1209501,0
+PK.US,D,20231228,000000,15.3281,15.4316,15.0817,15.1507,3567995.1731678,0
+PK.US,D,20231229,000000,15.1605,15.2246,15.0324,15.0817,4328356.0718436,0
+PK.US,D,20240102,000000,15.2493,15.2788,15.057,15.2493,5535353.2044554,0
+PK.US,D,20240103,000000,15.0127,15.3183,14.9535,15.2493,5366219.7707536,0
+PK.US,D,20240104,000000,15.2788,15.545,15.1704,15.5154,3863622.6010804,0
+PK.US,D,20240105,000000,15.3971,15.8604,15.3281,15.8013,5461900.0718547,0
+PK.US,D,20240108,000000,15.821,16.1709,15.7717,16.1364,3456227.312136,0
+PK.US,D,20240109,000000,15.89,16.028,15.7421,15.8801,3173348.8037372,0
+PK.US,D,20240110,000000,15.8801,16.1266,15.8111,16.028,2614936.5929615,0
+PK.US,D,20240111,000000,15.9097,16.0033,15.7569,15.89,2107773.6792333,0
+PK.US,D,20240112,000000,15.9688,16.1068,15.5893,15.7618,2616095.1245192,0
+PK.US,D,20240116,000000,15.5647,15.752,15.3478,15.7125,4070182.0822637,0
+PK.US,D,20240117,000000,15.4267,15.7914,15.3774,15.6633,4160821.4522704,0
+PK.US,D,20240118,000000,15.7914,15.7914,15.402,15.7717,3689254.471374,0
+PK.US,D,20240119,000000,15.8703,16.2646,15.6041,16.2448,4262668.7527925,0
+PK.US,D,20240122,000000,16.4026,16.5307,15.9738,16.0477,3511284.9519745,0
+PK.US,D,20240123,000000,16.1956,16.2547,15.338,15.338,5263698.8581875,0
+PK.US,D,20240124,000000,15.5745,15.5745,15.1211,15.1704,2549152.8986934,0
+PK.US,D,20240125,000000,15.4661,15.5253,15.2197,15.3084,3272787.7383068,0
+PK.US,D,20240126,000000,15.3478,15.4932,15.3232,15.3281,2166913.5703746,0
+PK.US,D,20240129,000000,15.3675,15.5548,15.2049,15.5351,3640724.9844019,0
+PK.US,D,20240130,000000,15.4563,15.5302,15.3577,15.3774,1709857.6537517,0
+PK.US,D,20240131,000000,15.3183,15.3577,14.8352,14.8648,2627241.1720005,0
+PK.US,D,20240201,000000,14.9141,15.0915,14.7712,15.0718,2860712.6717133,0
+PK.US,D,20240202,000000,14.8944,15.0866,14.6923,14.993,1762984.7458194,0
+PK.US,D,20240205,000000,14.786,14.9387,14.6578,14.8254,2012384.5327356,0
+PK.US,D,20240206,000000,14.8254,15.1014,14.7564,15.0324,2892913.1534738,0
+PK.US,D,20240207,000000,15.0422,15.0718,14.7317,14.855,2365598.6890795,0
+PK.US,D,20240208,000000,14.8254,15.1901,14.8254,15.0422,2065054.0961408,0
+PK.US,D,20240209,000000,15.062,15.1014,14.8155,14.9732,2125179.0434489,0
+PK.US,D,20240212,000000,14.993,15.126,14.9535,15.0127,1976534.9809112,0
+PK.US,D,20240213,000000,14.5297,14.8352,14.2142,14.4804,3549701.1280026,0
+PK.US,D,20240214,000000,14.6578,14.786,14.4311,14.6775,3166125.7348315,0
+PK.US,D,20240215,000000,14.855,15.0422,14.7662,15.0422,2506063.0318719,0
+PK.US,D,20240216,000000,14.8451,15.0324,14.6874,14.8451,3727045.7302047,0
+PK.US,D,20240220,000000,14.717,15.1112,14.6184,15.1112,3129891.6966146,0
+PK.US,D,20240221,000000,15.0521,15.4513,15.0521,15.4168,4310705.2044433,0
+PK.US,D,20240222,000000,15.4168,16.0378,15.2887,16.0083,4000388.1644865,0
+PK.US,D,20240223,000000,16.0083,16.1906,15.6633,15.6731,2724824.6300211,0
+PK.US,D,20240226,000000,15.5943,15.7273,15.4612,15.5154,2412532.405351,0
+PK.US,D,20240227,000000,15.6337,15.7668,15.5055,15.7027,3536645.836746,0
+PK.US,D,20240228,000000,15.5745,16.5504,15.5745,16.4518,3687641.4545819,0
+PK.US,D,20240229,000000,16.58,16.7081,16.2793,16.3631,5042325.9988917,0
+PK.US,D,20240301,000000,16.4617,17.1024,16.4026,17.0531,4535001.7834843,0
+PK.US,D,20240304,000000,17.0827,17.3439,17.063,17.1714,3006259.5391148,0
+PK.US,D,20240305,000000,17.0679,17.3045,16.994,17.0729,2136708.5628468,0
+PK.US,D,20240306,000000,17.2996,17.5263,17.0433,17.0729,2894872.1065717,0
+PK.US,D,20240307,000000,17.2306,17.2503,16.8067,16.8856,2348487.5228952,0
+PK.US,D,20240308,000000,16.9447,17.0137,16.6608,16.925,2416405.6746041,0
+PK.US,D,20240311,000000,16.8461,16.9841,16.7032,16.925,2072279.1939985,0
+PK.US,D,20240312,000000,16.9349,17.2897,16.8954,17.0729,1974754.5755841,0
+PK.US,D,20240313,000000,17.0039,17.1271,16.8609,16.8659,2010299.7846174,0
+PK.US,D,20240314,000000,16.8264,16.9053,16.7278,16.787,2281046.1748922,0
+PK.US,D,20240315,000000,16.787,16.9841,16.6441,16.8659,3417476.3590378,0
+PK.US,D,20240318,000000,16.8954,17.0827,16.8166,16.8954,3084937.2229604,0
+PK.US,D,20240319,000000,16.856,17.1221,16.8363,17.0236,1747794.9971221,0
+PK.US,D,20240320,000000,16.9546,17.2996,16.9546,17.1911,2407889.1488367,0
+PK.US,D,20240321,000000,17.3291,17.5706,17.2404,17.4967,1992347.6178541,0
+PK.US,D,20240322,000000,17.7432,17.7924,17.3291,17.3883,1734354.2049969,0
+PK.US,D,20240325,000000,17.5066,17.6988,17.3735,17.3981,1668540.0764496,0
+PK.US,D,20240326,000000,17.3981,17.4967,17.2256,17.27,2156997.0677688,0
+PK.US,D,20240327,000000,17.47,17.68,17.39,17.65,2320860,0
+PK.US,D,20240328,000000,17.57,17.74,17.43,17.49,3851545,0
+PK.US,D,20240401,000000,17.54,17.755,17.375,17.59,2920809,0
+PK.US,D,20240402,000000,17.31,17.425,17.15,17.24,1665786,0
+PK.US,D,20240403,000000,17.21,17.32,17.06,17.17,2011151,0
+PK.US,D,20240404,000000,17.41,17.51,16.985,17.12,1440409,0
+PK.US,D,20240405,000000,17.13,17.49,17.11,17.39,2397205,0
+PK.US,D,20240408,000000,17.36,17.865,17.3,17.77,2435835,0
+PK.US,D,20240409,000000,17.72,17.78,17.41,17.63,1838879,0
+PK.US,D,20240410,000000,17.33,17.565,17.11,17.15,1599149,0
+PK.US,D,20240411,000000,17.27,17.625,17.25,17.46,1666025,0
+PK.US,D,20240412,000000,17.28,17.4,16.94,17.02,2139301,0
+PK.US,D,20240415,000000,17.25,17.26,16.63,16.79,2492292,0
+PK.US,D,20240416,000000,16.71,16.75,16.22,16.5,2059162,0
+PK.US,D,20240417,000000,16.61,16.64,16.07,16.3,2133818,0
+PK.US,D,20240418,000000,16.31,16.4,16.06,16.13,2216459,0
+PK.US,D,20240419,000000,16.09,16.335,16.05,16.16,1825500,0
+PK.US,D,20240422,000000,16.19,16.36,15.97,16.35,3086693,0
+PK.US,D,20240423,000000,16.42,16.79,16.35,16.73,2252165,0
+PK.US,D,20240424,000000,16.73,16.95,16.68,16.79,1788846,0
+PK.US,D,20240425,000000,16.52,16.57,16.285,16.33,1307795,0
+PK.US,D,20240426,000000,16.34,16.75,16.28,16.57,1528051,0
+PK.US,D,20240429,000000,16.59,16.78,16.41,16.67,3393544,0
+PK.US,D,20240430,000000,16.52,16.62,16.12,16.13,4911839,0
+PK.US,D,20240501,000000,16.56,16.65,15.48,15.97,5383783,0
+PK.US,D,20240502,000000,16.18,16.18,15.73,15.95,3512573,0
+PK.US,D,20240503,000000,16.33,16.43,16.005,16.09,1922805,0
+PK.US,D,20240506,000000,16.28,16.465,16.105,16.38,3209778,0
+PK.US,D,20240507,000000,16.42,16.57,16.05,16.13,2234526,0
+PK.US,D,20240508,000000,15.95,16.08,15.74,15.8,2130886,0
+PK.US,D,20240509,000000,15.8,15.96,15.71,15.95,1812008,0
+PK.US,D,20240510,000000,16.04,16.04,15.69,15.75,3168317,0
+PK.US,D,20240513,000000,16.02,16.24,15.685,15.84,2539435,0
+PK.US,D,20240514,000000,15.97,16.19,15.97,16.12,2708182,0
+PK.US,D,20240515,000000,16.47,16.5,16.03,16.13,2237626,0
+PK.US,D,20240516,000000,16.17,16.435,16.145,16.4,1825993,0
+PK.US,D,20240517,000000,16.45,16.58,16.27,16.32,1553771,0
+PK.US,D,20240520,000000,16.28,16.36,16.14,16.24,2161612,0
+PK.US,D,20240521,000000,16.19,16.32,16.16,16.23,1173101,0
+PK.US,D,20240522,000000,16.14,16.415,16.07,16.13,1178356,0
+PK.US,D,20240523,000000,16.21,16.21,15.81,15.9,1753089,0
+PK.US,D,20240524,000000,16.06,16.265,15.9801,16.05,2256401,0
+PK.US,D,20240528,000000,16.2,16.28,15.8,15.92,1900249,0
+PK.US,D,20240529,000000,15.74,15.81,15.51,15.59,1601108,0
+PK.US,D,20240530,000000,15.67,15.76,15.49,15.55,4841452,0
+PK.US,D,20240531,000000,15.61,15.89,15.54,15.86,3501179,0
+PK.US,D,20240603,000000,16.04,16.07,15.75,15.93,2048723,0
+PK.US,D,20240604,000000,15.77,16.21,15.67,15.68,2008202,0
+PK.US,D,20240605,000000,15.69,15.78,15.03,15.34,3750593,0
+PK.US,D,20240606,000000,15.31,15.41,15.15,15.23,2889242,0
+PK.US,D,20240607,000000,15.06,15.11,14.78,14.92,3158244,0
+PK.US,D,20240610,000000,14.76,15.075,14.72,15,4006299,0
+PK.US,D,20240611,000000,14.93,14.975,14.61,14.63,3563903,0
+PK.US,D,20240612,000000,14.98,15.43,14.92,15.06,3350686,0
+PK.US,D,20240613,000000,15.19,15.27,14.95,15.07,3353755,0
+PK.US,D,20240614,000000,14.85,14.93,14.45,14.68,2830530,0
+PK.US,D,20240617,000000,14.62,15.03,14.54,14.98,2319033,0
+PK.US,D,20240618,000000,15.02,15.195,14.9,14.95,2255219,0
+PK.US,D,20240620,000000,14.89,14.92,14.735,14.78,2411340,0
+PK.US,D,20240621,000000,14.81,14.925,14.67,14.82,4365826,0
+PK.US,D,20240624,000000,14.86,15.005,14.715,14.76,2786575,0
+PK.US,D,20240625,000000,14.77,14.81,14.52,14.72,2060281,0
+PK.US,D,20240626,000000,14.59,14.76,14.53,14.71,1937478,0
+PK.US,D,20240627,000000,14.71,14.89,14.59,14.88,2184001,0
+PK.US,D,20240628,000000,14.72,14.99,14.67,14.98,2540429,0
+PK.US,D,20240701,000000,14.98,15.02,14.66,14.75,1891571,0
+PK.US,D,20240702,000000,14.77,14.775,14.665,14.73,1195937,0
+PK.US,D,20240703,000000,14.74,14.83,14.535,14.59,910040,0
+PK.US,D,20240705,000000,14.54,14.58,14.255,14.48,3147331,0
+PK.US,D,20240708,000000,14.54,14.63,14.36,14.44,1788106,0
+PK.US,D,20240709,000000,14.37,14.515,14.245,14.27,1684333,0
+PK.US,D,20240710,000000,14.28,14.51,14.22,14.31,2594649,0
+PK.US,D,20240711,000000,14.64,14.64,14.16,14.32,4390996,0
+PK.US,D,20240712,000000,14.47,14.83,14.459,14.62,3348780,0
+PK.US,D,20240715,000000,14.71,14.87,14.64,14.83,2924941,0
+PK.US,D,20240716,000000,14.93,15.21,14.68,15.08,3213111,0
+PK.US,D,20240717,000000,14.88,15.59,14.88,15.22,2846052,0
+PK.US,D,20240718,000000,15.15,15.32,14.62,14.74,2676012,0
+PK.US,D,20240719,000000,14.67,14.915,14.49,14.82,1600735,0
+PK.US,D,20240722,000000,14.84,15.07,14.645,15.01,3071174,0
+PK.US,D,20240723,000000,14.89,15.28,14.86,15.12,2348815,0
+PK.US,D,20240724,000000,15.02,15.12,14.45,14.46,2526251,0
+PK.US,D,20240725,000000,14.43,14.735,14.165,14.52,4444542,0
+PK.US,D,20240726,000000,14.79,15,14.67,14.93,2695700,0
+PK.US,D,20240729,000000,15.02,15.29,14.91,15.17,2316674,0
+PK.US,D,20240730,000000,15.29,15.44,15.085,15.13,2199648,0
+PK.US,D,20240731,000000,15.14,15.31,14.84,15.06,3175686,0
+PK.US,D,20240801,000000,15.15,15.74,14.685,14.75,4074129,0
+PK.US,D,20240802,000000,14.47,14.59,13.93,14.25,3517126,0
+PK.US,D,20240805,000000,13.49,13.925,13.235,13.64,4277984,0
+PK.US,D,20240806,000000,13.68,14.02,13.59,13.8,3194476,0
+PK.US,D,20240807,000000,13.98,13.98,13.62,13.63,3225083,0
+PK.US,D,20240808,000000,13.83,14.055,13.79,13.85,3529381,0
+PK.US,D,20240809,000000,13.83,14.135,13.735,14.05,2073749,0
+PK.US,D,20240812,000000,14.08,14.13,13.77,13.8,2468174,0
+PK.US,D,20240813,000000,13.94,13.95,13.66,13.92,2008321,0
+PK.US,D,20240814,000000,13.94,13.99,13.805,13.94,1685283,0
+PK.US,D,20240815,000000,14.24,14.43,14.07,14.3,2407234,0
+PK.US,D,20240816,000000,14.16,14.405,14.16,14.35,2100431,0
+PK.US,D,20240819,000000,14.38,14.67,14.32,14.64,1614066,0
+PK.US,D,20240820,000000,14.54,14.5906,14.32,14.33,1789087,0
+PK.US,D,20240821,000000,14.48,14.85,14.41,14.82,2145264,0
+PK.US,D,20240822,000000,14.82,15.175,14.72,14.91,2000730,0
+PK.US,D,20240823,000000,15.05,15.31,14.9,15.15,1428563,0
+PK.US,D,20240826,000000,15.3,15.34,14.95,14.99,1016034,0
+PK.US,D,20240827,000000,14.92,15.12,14.821,14.86,2216653,0
+PK.US,D,20240828,000000,14.77,15.1,14.77,14.91,1901892,0
+PK.US,D,20240829,000000,14.98,15.255,14.93,15.1,1832630,0
+PK.US,D,20240830,000000,15.2,15.35,15.02,15.28,2688669,0
+PK.US,D,20240903,000000,15.19,15.25,14.69,14.71,2626297,0
+PK.US,D,20240904,000000,14.63,14.85,14.38,14.44,2692831,0
+PK.US,D,20240905,000000,14.5,14.56,14.255,14.27,1848858,0
+PK.US,D,20240906,000000,14.27,14.43,14.08,14.13,2090045,0
+PK.US,D,20240909,000000,14.12,14.265,14.01,14.08,2337295,0
+PK.US,D,20240910,000000,14.06,14.15,13.63,13.78,3575106,0
+PK.US,D,20240911,000000,13.75,13.84,13.54,13.67,4871080,0
+PK.US,D,20240912,000000,13.72,13.82,13.555,13.78,2726543,0
+PK.US,D,20240913,000000,13.94,14.085,13.82,14.04,2052568,0
+PK.US,D,20240916,000000,14.1,14.21,13.96,14.08,2123961,0
+PK.US,D,20240917,000000,14.29,14.55,14.25,14.38,2112042,0
+PK.US,D,20240918,000000,14.42,14.87,14.315,14.65,3617379,0
+PK.US,D,20240919,000000,15.03,15.71,14.96,15.7,3904465,0
+PK.US,D,20240920,000000,15.57,15.68,15.16,15.6,4442740,0
+PK.US,D,20240923,000000,15.76,15.77,15.17,15.26,2941167,0
+PK.US,D,20240924,000000,15.3,15.4,15.03,15.17,3230938,0
+PK.US,D,20240925,000000,15.15,15.21,14.53,14.6,4365216,0
+PK.US,D,20240926,000000,14.55,14.88,14.48,14.77,2751773,0
+PK.US,D,20240927,000000,15.01,15.11,14.68,14.81,3346621,0
+PK.US,D,20240930,000000,14.51,14.56,14.035,14.1,3310522,0
+PK.US,D,20241001,000000,14.07,14.175,13.83,14.11,2460939,0
+PK.US,D,20241002,000000,13.97,14.265,13.94,14.1,4980378,0
+PK.US,D,20241003,000000,14.05,14.055,13.78,14.04,1856754,0
+PK.US,D,20241004,000000,14.24,14.485,14.22,14.44,2119758,0
+PK.US,D,20241007,000000,14.32,14.53,14.0802,14.12,2950881,0
+PK.US,D,20241008,000000,14.11,14.18,13.59,14.17,2777645,0
+PK.US,D,20241009,000000,14.18,14.32,14.08,14.26,2157137,0
+PK.US,D,20241010,000000,14.16,14.29,14.1,14.29,1926951,0
+PK.US,D,20241011,000000,14.34,14.545,14.175,14.52,2638230,0
+PK.US,D,20241014,000000,14.5,14.55,14.31,14.45,1636920,0
+PK.US,D,20241015,000000,14.44,14.72,14.33,14.35,1797723,0
+PK.US,D,20241016,000000,14.46,14.49,14.23,14.24,2100663,0
+PK.US,D,20241017,000000,14.28,14.34,14.04,14.1,2948873,0
+PK.US,D,20241018,000000,14.21,14.21,13.885,13.99,2511368,0
+PK.US,D,20241021,000000,13.98,14.18,13.9,13.96,3578004,0
+PK.US,D,20241022,000000,13.87,14.115,13.81,13.98,3804375,0
+PK.US,D,20241023,000000,13.87,13.9,13.59,13.67,2928196,0
+PK.US,D,20241024,000000,13.72,13.905,13.625,13.86,2273469,0
+PK.US,D,20241025,000000,13.98,14.03,13.834,13.89,3712514,0
+PK.US,D,20241028,000000,14.03,14.17,13.94,13.96,2673989,0
+PK.US,D,20241029,000000,13.89,14.11,13.79,14.05,3284577,0
+PK.US,D,20241030,000000,14.09,14.505,13.73,14.06,4556025,0
+PK.US,D,20241031,000000,13.95,14.195,13.755,13.89,5593269,0
+PK.US,D,20241101,000000,13.91,14.24,13.83,13.84,2798088,0
+PK.US,D,20241104,000000,13.82,14.44,13.82,14.15,5755635,0
+PK.US,D,20241105,000000,13.97,14.345,13.97,14.27,3066457,0
+PK.US,D,20241106,000000,15,15.35,14.8,14.99,4755350,0
+PK.US,D,20241107,000000,14.91,15.02,14.5388,14.71,3874463,0
+PK.US,D,20241108,000000,14.64,14.74,14.3751,14.71,2800114,0
+PK.US,D,20241111,000000,14.71,15.165,14.5,14.97,2195138,0
+PK.US,D,20241112,000000,14.86,15.235,14.73,15.09,3506638,0
+PK.US,D,20241113,000000,15.16,15.26,14.99,15.11,3713076,0
+PK.US,D,20241114,000000,15.2,15.415,14.68,14.7,3231267,0
+PK.US,D,20241115,000000,14.75,14.84,14.385,14.49,3522269,0
+PK.US,D,20241118,000000,14.52,14.52,14.27,14.28,2047892,0
+PK.US,D,20241119,000000,14.11,14.39,14.025,14.3,2359058,0
+PK.US,D,20241120,000000,14.28,14.36,14.11,14.2,2322420,0
+PK.US,D,20241121,000000,14.24,14.785,14.2,14.68,2291394,0
+PK.US,D,20241122,000000,14.7,15.205,14.64,15.05,2335093,0
+PK.US,D,20241125,000000,15.24,15.625,15.2,15.5,3046059,0
+PK.US,D,20241126,000000,15.4,15.5362,15.33,15.36,1427206,0
+PK.US,D,20241127,000000,15.481,15.64,15.45,15.56,1507954,0
+PK.US,D,20241129,000000,15.635,15.765,15.52,15.55,1207527,0
+PK.US,D,20241202,000000,15.59,15.64,15.235,15.38,3031803,0
+PK.US,D,20241203,000000,15.8,16.23,15.715,15.81,6278836,0
+PK.US,D,20241204,000000,15.71,15.945,15.42,15.82,2912996,0
+PK.US,D,20241205,000000,15.9,16.23,15.72,15.74,4784353,0
+PK.US,D,20241206,000000,15.86,15.88,15.535,15.65,2412123,0
+PK.US,D,20241209,000000,15.67,15.875,15.67,15.81,2363948,0
+PK.US,D,20241210,000000,15.81,15.84,15.51,15.61,2596985,0
+PK.US,D,20241211,000000,15.765,15.7801,15.37,15.55,4035133,0
+PK.US,D,20241212,000000,15.52,15.64,15.35,15.39,3510165,0
+PK.US,D,20241213,000000,15.375,15.395,15.185,15.28,4191506,0
+PK.US,D,20241216,000000,15.22,15.68,15.22,15.4,2321965,0
+PK.US,D,20241217,000000,15.25,15.53,15.24,15.49,2234366,0
+PK.US,D,20241218,000000,15.445,15.5697,14.34,14.41,5432079,0
+PK.US,D,20241219,000000,14.475,14.665,14.43,14.47,3021146,0
+PK.US,D,20241220,000000,14.38,15.0069,14.38,14.85,7690584,0
+PK.US,D,20241223,000000,14.84,14.98,14.73,14.9,2286936,0
+PK.US,D,20241224,000000,14.95,15.085,14.85,15.07,736175,0
+PK.US,D,20241226,000000,15,15.12,14.91,15.06,2497742,0
+PK.US,D,20241227,000000,14.95,15.1,14.83,14.92,4578528,0
+PK.US,D,20241230,000000,14.81,14.88,14.6,14.71,4723440,0
+PK.US,D,20241231,000000,14.15,14.26,14.02,14.07,5419212,0
+PK.US,D,20250102,000000,14.17,14.17,13.7,13.78,3669100,0
+PK.US,D,20250103,000000,13.81,14.225,13.69,14.19,4843071,0
+PK.US,D,20250106,000000,14.25,14.29,13.88,13.95,5027757,0
+PK.US,D,20250107,000000,14.025,14.05,13.605,13.66,3587404,0
+PK.US,D,20250108,000000,13.55,13.61,13.3,13.55,3540623,0
+PK.US,D,20250110,000000,13.26,13.8599,13.22,13.76,3613285,0
+PK.US,D,20250113,000000,13.64,13.77,13.59,13.7,3237780,0
+PK.US,D,20250114,000000,13.885,13.955,13.64,13.71,2845030,0
+PK.US,D,20250115,000000,13.97,14.11,13.78,13.8,2299601,0
+PK.US,D,20250116,000000,13.8,13.93,13.565,13.6,2528104,0
+PK.US,D,20250117,000000,13.76,13.805,13.58,13.62,1908818,0
+PK.US,D,20250121,000000,13.76,13.83,13.62,13.76,2356266,0
+PK.US,D,20250122,000000,13.7,13.78,13.6,13.73,3767734,0
+PK.US,D,20250123,000000,13.67,13.82,13.6,13.78,2221083,0
+PK.US,D,20250124,000000,13.72,13.75,13.41,13.48,3219496,0
+PK.US,D,20250127,000000,13.4,13.82,13.385,13.73,3738012,0
+PK.US,D,20250128,000000,13.72,13.895,13.54,13.64,5155098,0
+PK.US,D,20250129,000000,13.66,13.7,13.3,13.35,4709081,0
+PK.US,D,20250130,000000,13.54,13.66,13.38,13.48,4129419,0
+PK.US,D,20250131,000000,13.52,13.725,13.46,13.49,5409640,0
+PK.US,D,20250203,000000,13.15,13.25,12.8,13.1,4805669,0
+PK.US,D,20250204,000000,13,13.215,12.9501,13.1,2392246,0
+PK.US,D,20250205,000000,13.1,13.15,13,13.06,2137587,0
+PK.US,D,20250206,000000,13.13,13.28,13.12,13.19,2297311,0
+PK.US,D,20250207,000000,13.205,13.295,13.02,13.19,2050845,0
+PK.US,D,20250210,000000,13.225,13.23,12.84,12.94,3520770,0
+PK.US,D,20250211,000000,12.805,12.98,12.73,12.95,3373259,0
+PK.US,D,20250212,000000,12.76,12.78,12.6,12.71,3071510,0
+PK.US,D,20250213,000000,12.795,12.8,12.56,12.77,2569206,0
+PK.US,D,20250214,000000,12.84,12.9262,12.69,12.88,2738699,0
+PK.US,D,20250218,000000,12.88,13.215,12.845,13.16,2716409,0
+PK.US,D,20250219,000000,13.04,13.185,12.88,13.09,4251091,0
+PK.US,D,20250220,000000,13,13.2,12.66,13.03,4095283,0
+PK.US,D,20250221,000000,13.04,13.09,12.515,12.63,4086205,0
+PK.US,D,20250224,000000,12.695,12.718,12.52,12.55,2985277,0
+PK.US,D,20250225,000000,12.56,12.59,12.305,12.35,3119645,0
+PK.US,D,20250226,000000,12.35,12.63,12.23,12.34,3043919,0
+PK.US,D,20250227,000000,12.42,12.645,12.27,12.29,1777961,0
+PK.US,D,20250228,000000,12.42,12.495,12.24,12.28,4487791,0
+PK.US,D,20250303,000000,12.35,12.5,11.955,12.01,4194944,0
+PK.US,D,20250304,000000,11.8318,11.88,11.505,11.75,7062979,0
+PK.US,D,20250305,000000,11.72,11.97,11.64,11.91,3821698,0
+PK.US,D,20250306,000000,11.84,12.18,11.835,11.88,5012687,0
+PK.US,D,20250307,000000,11.8,12.42,11.8,12.39,3834630,0
+PK.US,D,20250310,000000,12.335,12.43,12.05,12.08,5745818,0
+PK.US,D,20250311,000000,12.04,12.17,11.535,11.72,6849608,0
+PK.US,D,20250312,000000,11.8,11.82,11.39,11.53,5058098,0
+PK.US,D,20250313,000000,11.56,11.64,10.87,10.9,5465966,0
+PK.US,D,20250314,000000,11.06,11.375,10.99,11.35,5158293,0
+PK.US,D,20250317,000000,11.42,11.8,11.42,11.73,4740298,0
+PK.US,D,20250318,000000,11.73,11.76,11.51,11.6,3793003,0
+PK.US,D,20250319,000000,11.6,11.76,11.54,11.7,3216985,0
+PK.US,D,20250320,000000,11.68,11.765,11.55,11.59,3535661,0
+PK.US,D,20250321,000000,11.35,11.41,10.885,11.17,8786142,0
+PK.US,D,20250324,000000,11.37,11.54,11.315,11.51,3966359,0
+PK.US,D,20250325,000000,11.6,11.65,11.2,11.36,3990454,0
+PK.US,D,20250326,000000,11.38,11.55,11.17,11.27,3158874,0
+PK.US,D,20250327,000000,11.2242,11.235,11.05,11.15,2934281,0
+PK.US,D,20250328,000000,11.17,11.22,10.84,10.9,4124806,0
+PK.US,D,20250331,000000,10.582,10.725,10.46,10.68,2997991,0
+PK.US,D,20250401,000000,10.7,10.855,10.52,10.75,2639312,0
+PK.US,D,20250402,000000,10.64,10.98,10.63,10.87,3485504,0
+PK.US,D,20250403,000000,10.35,10.425,9.6,9.72,7997013,0
+PK.US,D,20250404,000000,9.35,9.48,8.73,9.36,8694628,0
+PK.US,D,20250407,000000,9.02,9.565,8.615,9.07,8499216,0
+PK.US,D,20250408,000000,9.38,9.48,8.81,8.85,9085728,0
+PK.US,D,20250409,000000,8.665,10.17,8.27,10.07,10665444,0
+PK.US,D,20250410,000000,9.71,9.8,8.91,9.43,4775775,0
+PK.US,D,20250411,000000,9.36,9.655,9.17,9.54,4848480,0
+PK.US,D,20250414,000000,9.76,9.89,9.375,9.64,7528638,0
+PK.US,D,20250415,000000,9.555,9.795,9.53,9.71,6587758,0
+PK.US,D,20250416,000000,9.65,9.82,9.47,9.55,4411179,0
+PK.US,D,20250417,000000,9.605,9.91,9.58,9.83,4988011,0
+PK.US,D,20250421,000000,9.7,9.7589,9.505,9.68,4958961,0
+PK.US,D,20250422,000000,9.8499,9.93,9.67,9.78,3604015,0
+PK.US,D,20250423,000000,10.08,10.55,9.835,9.89,4411112,0
+PK.US,D,20250424,000000,9.96,10.03,9.77,9.99,2852025,0
+PK.US,D,20250425,000000,10.0222,10.0253,9.815,10,3479661,0
+PK.US,D,20250428,000000,10.05,10.25,9.875,10.06,4014954,0
+PK.US,D,20250429,000000,10.01,10.0499,9.855,9.9,3947049,0
+PK.US,D,20250430,000000,9.74,9.97,9.57,9.94,5856542,0
+PK.US,D,20250501,000000,10,10.33,9.98,10.04,4917558,0
+PK.US,D,20250502,000000,10.21,10.365,10.14,10.26,6346878,0
+PK.US,D,20250505,000000,10.155,10.43,10.05,10.15,5781093,0
+PK.US,D,20250506,000000,10.04,10.2,9.895,9.92,5594330,0
+PK.US,D,20250507,000000,9.99,10.09,9.89,10,5106877,0
+PK.US,D,20250508,000000,10.16,10.5,10.06,10.41,3487572,0
+PK.US,D,20250509,000000,10.415,10.49,10.35,10.38,3490466,0
+PK.US,D,20250512,000000,10.97,11.5,10.88,11.17,6226651,0
+PK.US,D,20250513,000000,11.205,11.29,11.08,11.18,4131483,0
+PK.US,D,20250514,000000,11.25,11.27,10.975,11.03,5103345,0
+PK.US,D,20250515,000000,10.965,11,10.76,10.83,5699751,0
+PK.US,D,20250516,000000,10.77,10.905,10.66,10.88,3553990,0
+PK.US,D,20250519,000000,10.7,10.845,10.61,10.8,2464360,0
+PK.US,D,20250520,000000,10.75,10.75,10.56,10.59,2688325,0
+PK.US,D,20250521,000000,10.45,10.515,10.21,10.22,3904918,0
+PK.US,D,20250522,000000,10.2,10.315,10.12,10.26,3050485,0
+PK.US,D,20250523,000000,10.02,10.255,9.98,10.17,3776747,0
+PK.US,D,20250527,000000,10.37,10.58,10.165,10.56,6929350,0
+PK.US,D,20250528,000000,10.56,10.6,10.38,10.38,6398260,0
+PK.US,D,20250529,000000,10.48,10.52,10.3246,10.49,3195456,0
+PK.US,D,20250530,000000,10.37,10.505,10.2,10.36,4995877,0
+PK.US,D,20250602,000000,10.385,10.385,10,10.15,4298489,0
+PK.US,D,20250603,000000,10.15,10.37,10.055,10.23,3749286,0
+PK.US,D,20250604,000000,10.2687,10.28,9.985,10.07,7360727,0
+PK.US,D,20250605,000000,10.07,10.12,9.935,10.02,4615352,0
+PK.US,D,20250606,000000,10.19,10.316146,10.155,10.27,3067880,0
+PK.US,D,20250609,000000,10.33,10.48,10.195,10.38,3836681,0
+PK.US,D,20250610,000000,10.435,10.69,10.3725,10.62,3283347,0
+PK.US,D,20250611,000000,10.65,10.85,10.515,10.53,3283891,0
+PK.US,D,20250612,000000,10.4,10.52,10.34,10.45,3312071,0
+PK.US,D,20250613,000000,10.315,10.315,9.86,9.9,4531337,0
+PK.US,D,20250616,000000,10.2,10.35,10.06,10.34,3229802,0
+PK.US,D,20250617,000000,10.26,10.41,10.115,10.19,2803658,0
+PK.US,D,20250618,000000,10.18,10.42,10.18,10.19,3090708,0
+PK.US,D,20250620,000000,10.23,10.34,10.11,10.17,9329189,0
+PK.US,D,20250623,000000,10.07,10.33,9.925,10.27,3647431,0
+PK.US,D,20250624,000000,10.38,10.565,10.35,10.37,3384027,0
+PK.US,D,20250625,000000,10.33,10.38,10.19,10.24,3146900,0
+PK.US,D,20250626,000000,10.28,10.53,10.255,10.52,4873116,0
+PK.US,D,20250627,000000,10.57,10.7,10.465,10.53,5774056,0
+PK.US,D,20250630,000000,10.325,10.45,10.14,10.23,4643389,0
+PK.US,D,20250701,000000,10.15,10.88,10.12,10.65,3693927,0
+PK.US,D,20250702,000000,10.71,10.82,10.57,10.8,4368277,0
+PK.US,D,20250703,000000,10.845,10.995,10.775,10.84,1958126,0
+PK.US,D,20250707,000000,10.76,10.88,10.495,10.6,3334852,0
+PK.US,D,20250708,000000,10.68,10.985,10.63,10.79,2847468,0
+PK.US,D,20250709,000000,10.9,10.9491,10.725,10.83,2468461,0
+PK.US,D,20250710,000000,10.92,11.49,10.92,11.34,5539458,0
+PK.US,D,20250711,000000,11.275,11.3,11.07,11.2,2924324,0
+PK.US,D,20250714,000000,11.15,11.22,11.02,11.18,3536052,0
+PK.US,D,20250715,000000,11.25,11.31,10.95,10.96,3273491,0
+PK.US,D,20250716,000000,10.98,11.12,10.815,10.86,2185754,0
+PK.US,D,20250717,000000,10.8625,10.99,10.7,10.8,3322219,0
+PK.US,D,20250718,000000,10.87,10.9,10.65,10.77,1851633,0
+PK.US,D,20250721,000000,10.85,10.915,10.69,10.7,2348300,0
+PK.US,D,20250722,000000,10.75,11.25,10.7,11.21,5570168,0
+PK.US,D,20250723,000000,11.32,11.585,11.24,11.37,5158856,0
+PK.US,D,20250724,000000,11.33,11.41,11.08,11.13,3892038,0
+PK.US,D,20250725,000000,11.19,11.305,11.085,11.22,2559372,0
+PK.US,D,20250728,000000,11.27,11.31,11.11,11.15,2784287,0
+PK.US,D,20250729,000000,11.2,11.27,10.91,11.01,2782458,0
+PK.US,D,20250730,000000,11.06,11.125,10.72,10.81,3595544,0
+PK.US,D,20250731,000000,10.75,10.955,10.605,10.66,5243255,0
+PK.US,D,20250801,000000,10.54,10.54,9.95,10.24,6129623,0
+PK.US,D,20250804,000000,10.35,10.52,10.18,10.4,3733959,0
+PK.US,D,20250805,000000,10.4,10.49,10.265,10.46,4914550,0
+PK.US,D,20250806,000000,10.445,10.445,10.25,10.36,5714788,0
+PK.US,D,20250807,000000,10.48,10.54,10.23,10.32,3154519,0
+PK.US,D,20250808,000000,10.37,10.37,10.13,10.17,3565534,0
+PK.US,D,20250811,000000,10.225,10.36,10.08,10.22,5060844,0
+PK.US,D,20250812,000000,10.33,10.67,10.295,10.66,4016241,0
+PK.US,D,20250813,000000,10.7,11.2,10.6636,11.18,5348890,0
+PK.US,D,20250814,000000,11.1541,11.1541,10.835,11.09,3769070,0
+PK.US,D,20250815,000000,11.17,11.175,10.89,10.91,3117615,0
+PK.US,D,20250818,000000,10.91,11.08,10.885,11.02,2826956,0
+PK.US,D,20250819,000000,11.06,11.275,11.03,11.15,2288466,0
+PK.US,D,20250820,000000,11.07,11.22,11.04,11.13,2424665,0
+PK.US,D,20250821,000000,11.03,11.2,11.01,11.17,3630203,0
+PK.US,D,20250822,000000,11.23,11.925,11.23,11.84,4234390,0
+PK.US,D,20250825,000000,11.805,11.86,11.6,11.67,2566597,0
+PK.US,D,20250826,000000,11.65,11.7991,11.61,11.7,4174570,0
+PK.US,D,20250827,000000,11.65,11.97,11.65,11.95,4534536,0
+PK.US,D,20250828,000000,12,12.01,11.64,11.76,2784318,0
+PK.US,D,20250829,000000,11.76,11.855,11.67,11.76,2540388,0
+PK.US,D,20250902,000000,11.6,11.74,11.43,11.63,3360497,0
+PK.US,D,20250903,000000,11.58,11.95,11.57,11.9,3746642,0
+PK.US,D,20250904,000000,11.905,12.12,11.79,12.11,3130527,0
+PK.US,D,20250905,000000,12.14,12.335,11.93,12,2517698,0
+PK.US,D,20250908,000000,11.975,12,11.7609,11.88,3204527,0
+PK.US,D,20250909,000000,11.635,11.8301,11.38,11.71,4042099,0
+PK.US,D,20250910,000000,11.7,11.91,11.65,11.83,2992664,0
+PK.US,D,20250911,000000,11.875,12.07,11.825,12,3834809,0
+PK.US,D,20250912,000000,12.01,12.09,11.88,11.95,2888178,0
+PK.US,D,20250915,000000,12.025,12.14,11.84,12.07,3248277,0
+PK.US,D,20250916,000000,12.075,12.18,11.835,12.09,3428135,0
+PK.US,D,20250917,000000,12.09,12.36,11.87,11.98,3276259,0
+PK.US,D,20250918,000000,12.11,12.39,12.07,12.13,3768388,0
+PK.US,D,20250919,000000,12.15,12.18,11.92,11.98,4622022,0
+PK.US,D,20250922,000000,11.95,12,11.63,11.63,2614627,0
+PK.US,D,20250923,000000,11.665,11.83,11.58,11.65,2225889,0
+PK.US,D,20250924,000000,11.66,11.71,11.505,11.56,2978063,0
+PK.US,D,20250925,000000,11.462,11.5,11.26,11.29,3081217,0
+PK.US,D,20250926,000000,11.32,11.58,11.28,11.52,3430952,0
+PK.US,D,20250929,000000,11.58,11.59,11.33,11.52,3139899,0
+PK.US,D,20250930,000000,11.21,11.25,10.95,11.08,3692307,0
+PK.US,D,20251001,000000,10.99,11.125,10.9,11.03,3588449,0
+PK.US,D,20251002,000000,11.03,11.21,10.995,11.09,2848327,0
+PK.US,D,20251003,000000,11.11,11.3263,11.005,11.09,2991106,0
+PK.US,D,20251006,000000,11.14,11.14,10.9,10.9,3832544,0
+PK.US,D,20251007,000000,10.93,11.025,10.8,10.81,3887837,0
+PK.US,D,20251008,000000,10.83,11.03,10.73,10.82,3489009,0
+PK.US,D,20251009,000000,10.81,10.945,10.61,10.75,3015826,0
+PK.US,D,20251010,000000,10.79,10.86,10.425,10.48,3700048,0
+PK.US,D,20251013,000000,10.64,10.84,10.5,10.8,2756764,0
+PK.US,D,20251014,000000,10.66,11.13,10.585,11.06,2186549,0
+PK.US,D,20251015,000000,11.16,11.215,10.985,11.07,4085121,0
+PK.US,D,20251016,000000,11.12,11.14,10.79,10.88,2592755,0
+PK.US,D,20251017,000000,10.8,10.94,10.74,10.81,1933029,0
+PK.US,D,20251020,000000,10.88,10.96,10.74,10.88,2690793,0
+PK.US,D,20251021,000000,10.9,11.31,10.86,11.01,2574969,0
+PK.US,D,20251022,000000,11.05,11.39,10.98,11.28,2800506,0
+PK.US,D,20251023,000000,11.37,11.39,11.095,11.16,2267682,0
+PK.US,D,20251024,000000,11.22,11.32,11.04,11.05,2945853,0
+PK.US,D,20251027,000000,11.155,11.52,11.09,11.28,3884176,0
+PK.US,D,20251028,000000,11.255,11.3485,10.99,11.06,2991747,0
+PK.US,D,20251029,000000,11,11.23,10.93,10.97,2340500,0
+PK.US,D,20251030,000000,10.83,11.16,10.69,10.73,5456237,0
+PK.US,D,20251031,000000,10.455,10.455,9.8814,10.29,8845967,0
+PK.US,D,20251103,000000,10.1,10.295,10.02,10.22,7006896,0
+PK.US,D,20251104,000000,10.13,10.175,9.89,9.97,5532507,0
+PK.US,D,20251105,000000,9.975,10.27,9.895,10.09,4302281,0
+PK.US,D,20251106,000000,10.145,10.33,10.075,10.16,4736889,0
+PK.US,D,20251107,000000,10.02,10.7,10.01,10.68,4293191,0
+PK.US,D,20251110,000000,10.72,10.86,10.63,10.77,3338142,0
+PK.US,D,20251111,000000,10.78,10.88,10.6,10.61,2173531,0
+PK.US,D,20251112,000000,10.65,10.94,10.63,10.72,2589839,0
+PK.US,D,20251113,000000,10.63,10.76,10.425,10.46,2111434,0
+PK.US,D,20251114,000000,10.355,10.46,10.24,10.45,3039033,0
+PK.US,D,20251117,000000,10.335,10.38,10.025,10.14,3202207,0
+PK.US,D,20251118,000000,10.05,10.27,10.02,10.19,3063493,0
+PK.US,D,20251119,000000,10.19,10.25,10.02,10.03,2633241,0
+PK.US,D,20251120,000000,10.15,10.295,9.84,9.84,3972714,0
+PK.US,D,20251121,000000,9.89,10.575,9.89,10.49,4551353,0
+PK.US,D,20251124,000000,10.53,10.6,10.385,10.51,3676212,0
+PK.US,D,20251125,000000,10.62,10.91,10.58,10.83,2654987,0
+PK.US,D,20251126,000000,10.98,10.99,10.785,10.83,2025298,0
+PK.US,D,20251128,000000,10.92,10.92,10.76,10.82,786844,0
+PK.US,D,20251201,000000,10.62,10.85,10.585,10.62,3353831,0
+PK.US,D,20251202,000000,10.71,10.71,10.438,10.57,5139266,0
+PK.US,D,20251203,000000,10.595,10.78,10.545,10.69,3541566,0
+PK.US,D,20251204,000000,10.67,10.72,10.42,10.48,3860582,0
+PK.US,D,20251205,000000,10.43,10.66,10.38,10.53,2812120,0
+PK.US,D,20251208,000000,10.53,10.54,10.17,10.26,4561516,0
+PK.US,D,20251209,000000,10.42,10.715,10.345,10.66,3978927,0
+PK.US,D,20251210,000000,10.7,11.025,10.645,10.9,8361217,0
+PK.US,D,20251211,000000,10.89,11.125,10.78,10.8,3399054,0
+PK.US,D,20251212,000000,10.87,10.93,10.73,10.88,4581869,0
+PK.US,D,20251215,000000,10.96,11.03,10.655,11.01,3147483,0
+PK.US,D,20251216,000000,10.925,10.97,10.68,10.81,2664238,0
+PK.US,D,20251217,000000,10.84,11.04,10.81,10.95,2517841,0
+PK.US,D,20251218,000000,11.03,11.04,10.75,10.84,2800001,0
+PK.US,D,20251219,000000,10.845,11,10.74,10.92,6107498,0
+PK.US,D,20251222,000000,10.93,11.02,10.77,10.79,2204895,0
+PK.US,D,20251223,000000,10.775,10.8,10.635,10.69,2271321,0
+PK.US,D,20251224,000000,10.69,10.87,10.68,10.87,1614247,0
+PK.US,D,20251226,000000,10.85,10.875,10.7538,10.84,1514848,0
+PK.US,D,20251229,000000,10.87,10.94,10.77,10.82,3156832,0
+PK.US,D,20251230,000000,10.845,10.895,10.78,10.81,2243270,0
+PK.US,D,20251231,000000,10.572,10.59,10.41,10.46,2843221,0
+PK.US,D,20260102,000000,10.53,10.915,10.36,10.77,3149013,0
+PK.US,D,20260105,000000,10.75,10.82,10.57,10.57,5246266,0
+PK.US,D,20260106,000000,10.6,10.86,10.51,10.83,4990472,0
+PK.US,D,20260107,000000,10.86,10.86,10.4635,10.66,3839539,0
+PK.US,D,20260108,000000,10.64,11.34,10.56,11.15,4319533,0
+PK.US,D,20260109,000000,11.27,11.49,11.165,11.48,4391562,0
+PK.US,D,20260112,000000,11.39,11.44,11.21,11.4,4886211,0
+PK.US,D,20260113,000000,11.48,11.62,11.26,11.43,6663686,0
+PK.US,D,20260114,000000,11.45,11.47,11.08,11.19,3602697,0
+PK.US,D,20260115,000000,11.25,11.555,11.195,11.49,3726259,0
+PK.US,D,20260116,000000,11.425,11.505,11.21,11.42,3289252,0
+PK.US,D,20260120,000000,11.385,11.39,11.1,11.27,3868343,0
+PK.US,D,20260121,000000,11.3,11.75,11.3,11.58,6538317,0
+PK.US,D,20260122,000000,11.665,11.865,11.495,11.59,3694729,0
+PK.US,D,20260123,000000,11.54,11.5702,11.27,11.37,2027461,0
+PK.US,D,20260126,000000,11.39,11.39,11.11,11.15,3295736,0
+PK.US,D,20260127,000000,11.135,11.135,10.795,10.86,3632036,0
+PK.US,D,20260128,000000,10.88,11.14,10.66,10.73,5525579,0
+PK.US,D,20260129,000000,10.86,10.97,10.73,10.9,2999655,0
+PK.US,D,20260130,000000,10.86,11.015,10.705,10.93,4410647,0
+PK.US,D,20260202,000000,10.86,11.075,10.81,10.94,3473280,0
+PK.US,D,20260203,000000,11,11.245,10.93,11.07,4049858,0
+PK.US,D,20260204,000000,11.18,11.6,11.11,11.55,4350906,0
+PK.US,D,20260205,000000,11.455,11.49,11.0401,11.17,3850371,0
+PK.US,D,20260206,000000,11.275,11.585,11.14,11.53,4222080,0
+PK.US,D,20260209,000000,11.46,11.55,11.31,11.49,1974252,0
+PK.US,D,20260210,000000,11.47,11.82,11.45,11.77,2663553,0
+PK.US,D,20260211,000000,11.79,11.88,11.69,11.69,2671113,0
+PK.US,D,20260212,000000,11.77,11.98,10.855,11.42,7982540,0
+PK.US,D,20260213,000000,11.4,11.47,11.155,11.2,4420801,0
+PK.US,D,20260217,000000,11.35,11.54,11.08,11.47,3774141,0
+PK.US,D,20260218,000000,11.26,11.73,11.25,11.42,4393929,0
diff --git a/daily/us/nyse stocks/2/plnt.us.txt b/daily/us/nyse stocks/2/plnt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..58eb24b19b4e4abbd83077ea14a222b415003a0b
--- /dev/null
+++ b/daily/us/nyse stocks/2/plnt.us.txt	
@@ -0,0 +1,2650 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PLNT.US,D,20150806,000000,12.748,14.225,12.089,14.067,18392389,0
+PLNT.US,D,20150807,000000,14.128,16.221,14.067,16.045,2097857,0
+PLNT.US,D,20150810,000000,17.144,18.182,16.203,16.423,1237854,0
+PLNT.US,D,20150811,000000,16.423,16.493,14.691,15.28,760436,0
+PLNT.US,D,20150812,000000,14.972,15.113,14.507,14.761,626150,0
+PLNT.US,D,20150813,000000,14.99,16.502,14.946,16.318,531061,0
+PLNT.US,D,20150814,000000,16.318,16.617,15.737,16.511,484541,0
+PLNT.US,D,20150817,000000,16.388,17.047,16.124,16.792,256488,0
+PLNT.US,D,20150818,000000,16.872,16.915,16.511,16.704,240905,0
+PLNT.US,D,20150819,000000,16.485,16.704,15.078,15.641,661523,0
+PLNT.US,D,20150820,000000,15.368,15.368,14.577,14.937,614207,0
+PLNT.US,D,20150821,000000,14.524,14.718,14.076,14.278,584065,0
+PLNT.US,D,20150824,000000,12.968,13.627,12.001,13.232,743615,0
+PLNT.US,D,20150825,000000,14.823,14.823,13.197,13.425,344297,0
+PLNT.US,D,20150826,000000,13.926,14.287,13.583,13.979,293568,0
+PLNT.US,D,20150827,000000,14.331,14.507,13.926,14.111,287312,0
+PLNT.US,D,20150828,000000,14.023,14.797,14.014,14.753,230214,0
+PLNT.US,D,20150831,000000,15.605,15.693,15.342,15.658,512294,0
+PLNT.US,D,20150901,000000,14.691,16.88,14.691,16.036,784137,0
+PLNT.US,D,20150902,000000,16.652,16.704,15.641,16.265,644576,0
+PLNT.US,D,20150903,000000,16.704,17.276,15.887,16.353,1026635,0
+PLNT.US,D,20150904,000000,16.186,16.485,15.605,16.344,258763,0
+PLNT.US,D,20150908,000000,16.476,16.687,16.001,16.159,553923,0
+PLNT.US,D,20150909,000000,16.265,16.37,15.069,15.588,465887,0
+PLNT.US,D,20150910,000000,15.72,16.045,15.386,15.509,422193,0
+PLNT.US,D,20150911,000000,15.245,15.649,15.201,15.57,248867,0
+PLNT.US,D,20150914,000000,15.57,15.817,14.946,15.474,395936,0
+PLNT.US,D,20150915,000000,15.562,15.773,15.28,15.474,517526,0
+PLNT.US,D,20150916,000000,15.263,15.904,15.219,15.869,861368,0
+PLNT.US,D,20150917,000000,15.878,16.661,15.588,16.159,822127,0
+PLNT.US,D,20150918,000000,15.773,16.573,15.465,15.676,1167220,0
+PLNT.US,D,20150921,000000,15.799,16.485,15.394,15.72,409585,0
+PLNT.US,D,20150922,000000,15.562,15.896,15.131,15.271,423120,0
+PLNT.US,D,20150923,000000,15.324,16.159,15.298,15.518,349415,0
+PLNT.US,D,20150924,000000,15.386,16.063,15.359,15.579,396233,0
+PLNT.US,D,20150925,000000,15.86,16.08,15.386,15.913,862392,0
+PLNT.US,D,20150928,000000,15.834,16.177,15.351,15.386,506645,0
+PLNT.US,D,20150929,000000,15.412,16.071,15.183,15.386,520142,0
+PLNT.US,D,20150930,000000,15.535,15.834,14.999,15.069,2767570,0
+PLNT.US,D,20151001,000000,15.166,15.219,14.049,14.234,460427,0
+PLNT.US,D,20151002,000000,14.172,14.392,13.636,14.014,204736,0
+PLNT.US,D,20151005,000000,14.172,14.638,13.944,14.313,403115,0
+PLNT.US,D,20151006,000000,14.252,14.665,14.093,14.419,323255,0
+PLNT.US,D,20151007,000000,14.41,14.463,13.838,14.164,364884,0
+PLNT.US,D,20151008,000000,14.093,14.797,13.944,14.594,383083,0
+PLNT.US,D,20151009,000000,14.594,14.665,14.454,14.533,165040,0
+PLNT.US,D,20151012,000000,14.507,14.594,13.988,14.005,126648,0
+PLNT.US,D,20151013,000000,14.005,14.7,14.005,14.55,318250,0
+PLNT.US,D,20151014,000000,14.524,14.885,14.463,14.726,155030,0
+PLNT.US,D,20151015,000000,14.753,15.087,14.753,15.06,270478,0
+PLNT.US,D,20151016,000000,15.034,15.227,14.893,14.981,134898,0
+PLNT.US,D,20151019,000000,14.893,14.999,14.823,14.867,87581,0
+PLNT.US,D,20151020,000000,14.779,14.849,14.7,14.726,94617,0
+PLNT.US,D,20151021,000000,14.788,14.885,14.032,14.392,275256,0
+PLNT.US,D,20151022,000000,14.445,14.805,14.445,14.744,314952,0
+PLNT.US,D,20151023,000000,14.823,14.955,14.726,14.805,199276,0
+PLNT.US,D,20151026,000000,14.744,14.797,14.067,14.568,236583,0
+PLNT.US,D,20151027,000000,14.498,14.577,14.216,14.375,319615,0
+PLNT.US,D,20151028,000000,14.427,14.893,14.375,14.841,258877,0
+PLNT.US,D,20151029,000000,14.841,14.92,14.594,14.849,174594,0
+PLNT.US,D,20151030,000000,14.832,14.867,14.252,14.366,126481,0
+PLNT.US,D,20151102,000000,14.383,14.77,14.076,14.296,776500,0
+PLNT.US,D,20151103,000000,14.304,14.507,13.988,14.093,721920,0
+PLNT.US,D,20151104,000000,14.164,14.445,13.759,13.97,261202,0
+PLNT.US,D,20151105,000000,13.979,14.067,13.715,13.803,114311,0
+PLNT.US,D,20151106,000000,13.856,13.997,13.425,13.504,442229,0
+PLNT.US,D,20151109,000000,13.451,13.451,12.748,13.179,454582,0
+PLNT.US,D,20151110,000000,13.117,13.364,12.836,13.197,264564,0
+PLNT.US,D,20151111,000000,13.249,13.416,13.082,13.302,123751,0
+PLNT.US,D,20151112,000000,13.32,13.337,13.126,13.214,207010,0
+PLNT.US,D,20151113,000000,14.832,15.245,14.085,14.128,1364904,0
+PLNT.US,D,20151116,000000,14.146,14.146,13.091,13.953,489887,0
+PLNT.US,D,20151117,000000,13.944,14.269,13.847,14.093,251142,0
+PLNT.US,D,20151118,000000,14.041,14.199,13.944,14.12,215314,0
+PLNT.US,D,20151119,000000,14.12,14.172,13.636,14.023,247844,0
+PLNT.US,D,20151120,000000,14.067,14.155,13.9,14.023,210878,0
+PLNT.US,D,20151123,000000,13.979,14.155,13.768,13.891,248071,0
+PLNT.US,D,20151124,000000,13.663,13.988,13.566,13.671,247275,0
+PLNT.US,D,20151125,000000,13.663,14.155,13.663,13.891,166063,0
+PLNT.US,D,20151127,000000,13.83,13.988,13.742,13.9,77345,0
+PLNT.US,D,20151130,000000,13.909,14.085,13.786,13.9,313018,0
+PLNT.US,D,20151201,000000,14.146,14.146,13.935,14.032,607337,0
+PLNT.US,D,20151202,000000,14.049,14.542,14.014,14.164,460956,0
+PLNT.US,D,20151203,000000,14.023,14.199,13.715,13.865,497321,0
+PLNT.US,D,20151204,000000,13.856,14.058,13.504,13.953,288677,0
+PLNT.US,D,20151207,000000,13.882,14.243,13.671,14.058,336790,0
+PLNT.US,D,20151208,000000,13.882,14.067,13.847,14.005,246737,0
+PLNT.US,D,20151209,000000,13.953,14.234,13.856,13.97,353169,0
+PLNT.US,D,20151210,000000,13.9,14.155,13.891,13.9,259787,0
+PLNT.US,D,20151211,000000,13.742,13.979,13.39,13.768,389566,0
+PLNT.US,D,20151214,000000,13.794,14.023,13.39,13.408,297539,0
+PLNT.US,D,20151215,000000,13.513,14.058,13.39,13.698,353965,0
+PLNT.US,D,20151216,000000,13.733,13.935,13.592,13.812,211901,0
+PLNT.US,D,20151217,000000,13.794,13.847,13.557,13.627,160604,0
+PLNT.US,D,20151218,000000,13.627,13.882,13.24,13.276,636841,0
+PLNT.US,D,20151221,000000,13.408,13.513,13.153,13.425,238289,0
+PLNT.US,D,20151222,000000,13.434,13.882,13.434,13.803,145155,0
+PLNT.US,D,20151223,000000,13.891,13.926,13.495,13.671,113742,0
+PLNT.US,D,20151224,000000,13.742,14.049,13.742,13.935,72997,0
+PLNT.US,D,20151228,000000,13.9,13.9,13.548,13.847,106153,0
+PLNT.US,D,20151229,000000,13.909,14.023,13.706,13.97,105310,0
+PLNT.US,D,20151230,000000,13.944,14.067,13.68,13.742,99492,0
+PLNT.US,D,20151231,000000,13.724,14.058,13.724,13.742,228387,0
+PLNT.US,D,20160104,000000,13.715,14.049,13.284,13.539,379020,0
+PLNT.US,D,20160105,000000,13.539,13.856,13.386,13.786,249496,0
+PLNT.US,D,20160106,000000,13.495,13.944,13.425,13.759,275063,0
+PLNT.US,D,20160107,000000,13.513,13.698,13.188,13.583,436171,0
+PLNT.US,D,20160108,000000,13.531,13.68,13.188,13.504,453730,0
+PLNT.US,D,20160111,000000,13.592,13.786,13.276,13.601,348665,0
+PLNT.US,D,20160112,000000,13.724,13.777,13.355,13.557,212386,0
+PLNT.US,D,20160113,000000,13.557,13.663,13.109,13.381,600117,0
+PLNT.US,D,20160114,000000,13.337,13.434,13.082,13.161,633273,0
+PLNT.US,D,20160115,000000,12.88,13.197,12.766,13.197,249706,0
+PLNT.US,D,20160119,000000,13.284,13.284,12.748,12.898,344638,0
+PLNT.US,D,20160120,000000,12.783,12.977,12.045,12.678,600745,0
+PLNT.US,D,20160121,000000,12.669,13.258,12.467,12.977,289893,0
+PLNT.US,D,20160122,000000,13.153,13.188,12.783,13.029,190247,0
+PLNT.US,D,20160125,000000,13.003,13.003,12.414,12.555,219453,0
+PLNT.US,D,20160126,000000,12.581,12.643,11.939,12.221,452481,0
+PLNT.US,D,20160127,000000,12.185,12.194,11.825,11.931,467800,0
+PLNT.US,D,20160128,000000,12.142,12.396,12.098,12.309,506031,0
+PLNT.US,D,20160129,000000,12.326,12.572,12.309,12.564,219833,0
+PLNT.US,D,20160201,000000,12.528,13.205,12.326,12.959,464490,0
+PLNT.US,D,20160202,000000,12.827,13.179,12.783,12.994,239371,0
+PLNT.US,D,20160203,000000,13.117,13.284,12.783,13.073,232934,0
+PLNT.US,D,20160204,000000,13.073,13.267,13.003,13.073,161718,0
+PLNT.US,D,20160205,000000,13.038,13.126,12.757,12.827,217365,0
+PLNT.US,D,20160208,000000,12.678,12.748,12.353,12.537,250193,0
+PLNT.US,D,20160209,000000,12.361,12.621,12.089,12.282,353965,0
+PLNT.US,D,20160210,000000,12.37,12.625,12.115,12.185,215113,0
+PLNT.US,D,20160211,000000,12.045,12.133,11.632,11.658,379606,0
+PLNT.US,D,20160212,000000,11.816,12.168,11.737,12.027,392243,0
+PLNT.US,D,20160216,000000,12.185,12.484,12.001,12.168,322239,0
+PLNT.US,D,20160217,000000,12.194,12.414,12.177,12.309,242290,0
+PLNT.US,D,20160218,000000,12.335,13.029,12.317,12.616,250113,0
+PLNT.US,D,20160219,000000,12.607,12.812,12.458,12.669,245128,0
+PLNT.US,D,20160222,000000,12.845,12.88,12.418,12.616,498263,0
+PLNT.US,D,20160223,000000,12.616,12.625,11.966,12.467,493968,0
+PLNT.US,D,20160224,000000,12.344,12.766,12.309,12.678,129793,0
+PLNT.US,D,20160225,000000,12.678,12.783,12.353,12.651,438090,0
+PLNT.US,D,20160226,000000,12.731,12.889,12.432,12.836,498770,0
+PLNT.US,D,20160229,000000,12.827,13.012,12.564,12.599,340265,0
+PLNT.US,D,20160301,000000,12.748,12.977,12.432,12.528,318757,0
+PLNT.US,D,20160302,000000,12.555,13.082,12.555,12.933,325848,0
+PLNT.US,D,20160303,000000,13.003,13.073,12.625,13.021,561170,0
+PLNT.US,D,20160304,000000,13.671,14.375,13.539,13.724,1843634,0
+PLNT.US,D,20160307,000000,13.689,13.706,13.276,13.601,808070,0
+PLNT.US,D,20160308,000000,13.504,13.627,12.977,13.021,638462,0
+PLNT.US,D,20160309,000000,12.344,12.449,11.737,12.133,2314300,0
+PLNT.US,D,20160310,000000,12.221,12.555,12.071,12.528,930286,0
+PLNT.US,D,20160311,000000,12.564,13.126,12.564,12.915,455007,0
+PLNT.US,D,20160314,000000,12.933,13.276,12.836,13.161,344231,0
+PLNT.US,D,20160315,000000,13.065,13.205,12.992,13.109,281202,0
+PLNT.US,D,20160316,000000,13.047,13.249,12.968,13.188,242150,0
+PLNT.US,D,20160317,000000,13.126,13.192,12.309,13.038,510344,0
+PLNT.US,D,20160318,000000,13.135,13.768,13.029,13.548,537030,0
+PLNT.US,D,20160321,000000,13.557,13.724,13.408,13.715,658797,0
+PLNT.US,D,20160322,000000,13.575,13.706,13.52,13.671,163487,0
+PLNT.US,D,20160323,000000,13.654,13.689,13.188,13.557,500269,0
+PLNT.US,D,20160324,000000,13.451,13.724,13.17,13.715,391814,0
+PLNT.US,D,20160328,000000,13.759,13.759,13.276,13.715,455004,0
+PLNT.US,D,20160329,000000,13.663,14.058,13.478,13.944,418344,0
+PLNT.US,D,20160330,000000,14.032,14.067,13.671,13.891,327957,0
+PLNT.US,D,20160331,000000,13.891,14.401,13.891,14.278,369751,0
+PLNT.US,D,20160401,000000,14.111,14.265,13.61,13.68,429714,0
+PLNT.US,D,20160404,000000,13.706,14.032,13.645,13.812,466177,0
+PLNT.US,D,20160405,000000,13.742,14.12,13.539,13.75,463212,0
+PLNT.US,D,20160406,000000,13.715,14.093,13.539,13.557,401092,0
+PLNT.US,D,20160407,000000,13.451,13.733,13.381,13.601,279386,0
+PLNT.US,D,20160408,000000,13.689,13.777,13.065,13.135,278989,0
+PLNT.US,D,20160411,000000,13.223,13.575,13.192,13.495,332309,0
+PLNT.US,D,20160412,000000,13.539,13.777,13.425,13.566,219638,0
+PLNT.US,D,20160413,000000,13.636,13.636,13.399,13.487,177159,0
+PLNT.US,D,20160414,000000,13.592,13.812,13.539,13.575,165120,0
+PLNT.US,D,20160415,000000,13.548,13.878,13.504,13.874,215014,0
+PLNT.US,D,20160418,000000,13.847,13.882,13.627,13.83,267824,0
+PLNT.US,D,20160419,000000,13.83,13.944,13.759,13.926,168199,0
+PLNT.US,D,20160420,000000,13.935,14.014,13.689,13.759,147484,0
+PLNT.US,D,20160421,000000,13.715,14.067,13.715,13.821,114680,0
+PLNT.US,D,20160422,000000,13.803,14.014,13.504,13.724,152395,0
+PLNT.US,D,20160425,000000,13.724,13.847,13.575,13.689,157976,0
+PLNT.US,D,20160426,000000,13.742,13.856,13.706,13.812,159856,0
+PLNT.US,D,20160427,000000,13.768,14.009,13.68,13.838,272986,0
+PLNT.US,D,20160428,000000,13.777,13.794,13.399,13.443,303113,0
+PLNT.US,D,20160429,000000,13.46,13.539,13.276,13.504,208962,0
+PLNT.US,D,20160502,000000,13.601,13.768,13.184,13.443,255587,0
+PLNT.US,D,20160503,000000,13.434,13.641,13.249,13.513,230000,0
+PLNT.US,D,20160504,000000,13.451,13.768,13.408,13.46,168881,0
+PLNT.US,D,20160505,000000,13.487,13.61,13.381,13.522,203077,0
+PLNT.US,D,20160506,000000,13.522,13.626,13.214,13.364,324414,0
+PLNT.US,D,20160509,000000,13.364,13.64,13.32,13.548,185083,0
+PLNT.US,D,20160510,000000,13.619,13.847,13.513,13.733,526916,0
+PLNT.US,D,20160511,000000,14.507,14.753,13.874,14.041,1275274,0
+PLNT.US,D,20160512,000000,14.067,14.55,13.891,14.331,617984,0
+PLNT.US,D,20160513,000000,14.339,14.577,14.305,14.489,289113,0
+PLNT.US,D,20160516,000000,14.471,15.078,14.471,15.016,781642,0
+PLNT.US,D,20160517,000000,14.999,15.21,14.59,14.682,304873,0
+PLNT.US,D,20160518,000000,14.674,14.779,14.542,14.63,199878,0
+PLNT.US,D,20160519,000000,14.621,14.946,14.559,14.779,183416,0
+PLNT.US,D,20160520,000000,14.814,15.034,14.788,14.99,217176,0
+PLNT.US,D,20160523,000000,15.034,15.474,15.025,15.342,541945,0
+PLNT.US,D,20160524,000000,15.386,15.641,15.14,15.43,532317,0
+PLNT.US,D,20160525,000000,15.465,15.825,15.386,15.746,275952,0
+PLNT.US,D,20160526,000000,15.729,15.816,15.43,15.693,253113,0
+PLNT.US,D,20160527,000000,15.781,15.869,15.693,15.817,259679,0
+PLNT.US,D,20160531,000000,15.605,15.825,15.465,15.702,405021,0
+PLNT.US,D,20160601,000000,15.746,15.869,15.465,15.614,289710,0
+PLNT.US,D,20160602,000000,15.579,15.817,15.579,15.737,245422,0
+PLNT.US,D,20160603,000000,15.737,15.737,15.438,15.579,160923,0
+PLNT.US,D,20160606,000000,15.746,15.847,15.623,15.737,228469,0
+PLNT.US,D,20160607,000000,15.737,16.485,15.649,16.247,761584,0
+PLNT.US,D,20160608,000000,16.3,16.661,16.3,16.529,259111,0
+PLNT.US,D,20160609,000000,16.493,16.573,16.379,16.555,196035,0
+PLNT.US,D,20160610,000000,16.485,16.617,16.318,16.45,208770,0
+PLNT.US,D,20160613,000000,16.318,16.45,15.913,16.054,257593,0
+PLNT.US,D,20160614,000000,15.948,16.195,15.623,15.913,194749,0
+PLNT.US,D,20160615,000000,15.94,16.265,15.86,16.168,203707,0
+PLNT.US,D,20160616,000000,16.159,16.617,16.093,16.493,232894,0
+PLNT.US,D,20160617,000000,16.537,16.879,16.291,16.722,426933,0
+PLNT.US,D,20160620,000000,16.81,17.253,16.74,17.135,299628,0
+PLNT.US,D,20160621,000000,15.992,16.37,15.667,16.036,1316583,0
+PLNT.US,D,20160622,000000,15.931,15.931,14.867,14.867,1980094,0
+PLNT.US,D,20160623,000000,15.342,16.828,15.342,16.704,8480164,0
+PLNT.US,D,20160624,000000,16.159,16.344,15.676,16.221,1474119,0
+PLNT.US,D,20160627,000000,16.239,16.309,15.722,16.265,833126,0
+PLNT.US,D,20160628,000000,16.282,16.524,16.071,16.151,562917,0
+PLNT.US,D,20160629,000000,16.203,16.915,16.168,16.836,588361,0
+PLNT.US,D,20160630,000000,16.898,16.933,16.476,16.599,682804,0
+PLNT.US,D,20160701,000000,16.485,16.959,16.406,16.731,1068221,0
+PLNT.US,D,20160705,000000,16.704,16.786,16.414,16.511,456699,0
+PLNT.US,D,20160706,000000,16.511,16.704,16.309,16.581,777881,0
+PLNT.US,D,20160707,000000,16.564,17.03,16.559,16.959,472362,0
+PLNT.US,D,20160708,000000,17.1,17.724,16.96,17.496,924191,0
+PLNT.US,D,20160711,000000,17.707,18.199,17.592,18.138,1031108,0
+PLNT.US,D,20160712,000000,18.199,18.454,17.962,18.287,801707,0
+PLNT.US,D,20160713,000000,18.252,18.335,17.998,18.014,439337,0
+PLNT.US,D,20160714,000000,18.287,18.287,17.783,17.874,421757,0
+PLNT.US,D,20160715,000000,17.883,17.9,17.68,17.733,299202,0
+PLNT.US,D,20160718,000000,17.751,17.856,17.689,17.786,472994,0
+PLNT.US,D,20160719,000000,17.786,18.445,17.786,17.997,698852,0
+PLNT.US,D,20160720,000000,17.997,18.19,17.619,17.645,439087,0
+PLNT.US,D,20160721,000000,17.654,17.751,17.329,17.452,344279,0
+PLNT.US,D,20160722,000000,17.487,17.645,17.206,17.592,444492,0
+PLNT.US,D,20160725,000000,17.628,17.909,17.628,17.786,272696,0
+PLNT.US,D,20160726,000000,17.803,17.856,17.601,17.742,161076,0
+PLNT.US,D,20160727,000000,17.698,17.935,17.672,17.865,200112,0
+PLNT.US,D,20160728,000000,17.768,18.155,17.713,17.997,320276,0
+PLNT.US,D,20160729,000000,18.014,18.164,17.865,18.023,331146,0
+PLNT.US,D,20160801,000000,17.979,17.979,17.751,17.927,251954,0
+PLNT.US,D,20160802,000000,17.988,18.014,17.592,17.628,259546,0
+PLNT.US,D,20160803,000000,17.584,18.028,17.575,17.786,212493,0
+PLNT.US,D,20160804,000000,17.742,18.023,17.557,17.962,215169,0
+PLNT.US,D,20160805,000000,18.014,18.514,17.9,18.058,371284,0
+PLNT.US,D,20160808,000000,18.146,18.366,18.023,18.217,206494,0
+PLNT.US,D,20160809,000000,18.243,18.252,17.61,17.847,505210,0
+PLNT.US,D,20160810,000000,17.874,18.287,17.355,17.733,457940,0
+PLNT.US,D,20160811,000000,17.821,18.278,17.795,17.874,658036,0
+PLNT.US,D,20160812,000000,19.052,20.327,18.138,19.659,2729742,0
+PLNT.US,D,20160815,000000,19.782,20.001,19.122,19.562,752412,0
+PLNT.US,D,20160816,000000,19.553,19.667,19.316,19.448,352722,0
+PLNT.US,D,20160817,000000,19.474,19.615,19.005,19.052,634387,0
+PLNT.US,D,20160818,000000,19.043,19.14,18.955,19.008,169154,0
+PLNT.US,D,20160819,000000,19.034,19.404,19.034,19.263,291734,0
+PLNT.US,D,20160822,000000,19.324,19.782,19.254,19.623,385561,0
+PLNT.US,D,20160823,000000,19.641,20.582,19.602,20.054,1055894,0
+PLNT.US,D,20160824,000000,20.019,20.041,19.465,19.641,267172,0
+PLNT.US,D,20160825,000000,19.597,19.875,19.289,19.36,386359,0
+PLNT.US,D,20160826,000000,19.333,19.553,19.272,19.342,301835,0
+PLNT.US,D,20160829,000000,19.386,19.43,19.096,19.105,237490,0
+PLNT.US,D,20160830,000000,19.131,19.298,18.472,19.272,387603,0
+PLNT.US,D,20160831,000000,19.263,19.395,18.99,19.034,423385,0
+PLNT.US,D,20160901,000000,18.445,18.674,18.05,18.375,776660,0
+PLNT.US,D,20160902,000000,18.419,18.559,18.305,18.463,381356,0
+PLNT.US,D,20160906,000000,18.524,18.709,18.393,18.674,422515,0
+PLNT.US,D,20160907,000000,18.665,18.762,18.296,18.735,365229,0
+PLNT.US,D,20160908,000000,18.647,18.709,18.208,18.278,315985,0
+PLNT.US,D,20160909,000000,18.138,18.3,17.672,17.68,556481,0
+PLNT.US,D,20160912,000000,17.584,18.023,17.021,17.997,757280,0
+PLNT.US,D,20160913,000000,17.821,17.883,17.364,17.452,793366,0
+PLNT.US,D,20160914,000000,17.496,17.505,17.021,17.197,402287,0
+PLNT.US,D,20160915,000000,17.153,17.768,17.144,17.522,706053,0
+PLNT.US,D,20160916,000000,17.452,17.61,17.223,17.452,506262,0
+PLNT.US,D,20160919,000000,17.452,17.496,16.959,17.135,323939,0
+PLNT.US,D,20160920,000000,17.197,17.452,17.135,17.32,295097,0
+PLNT.US,D,20160921,000000,17.267,17.548,17.197,17.329,563752,0
+PLNT.US,D,20160922,000000,17.452,17.566,17.381,17.461,293369,0
+PLNT.US,D,20160923,000000,17.786,18.489,17.452,18.463,4977889,0
+PLNT.US,D,20160926,000000,18.41,18.445,17.698,17.742,1275201,0
+PLNT.US,D,20160927,000000,17.777,17.918,17.513,17.795,708526,0
+PLNT.US,D,20160928,000000,17.689,17.816,17.505,17.68,541966,0
+PLNT.US,D,20160929,000000,17.592,17.751,17.557,17.592,423445,0
+PLNT.US,D,20160930,000000,17.654,17.716,17.557,17.645,620436,0
+PLNT.US,D,20161003,000000,17.505,17.566,17.206,17.557,545784,0
+PLNT.US,D,20161004,000000,17.566,17.628,17.329,17.425,437626,0
+PLNT.US,D,20161005,000000,17.496,17.716,17.487,17.566,342016,0
+PLNT.US,D,20161006,000000,17.408,17.681,17.311,17.54,335413,0
+PLNT.US,D,20161007,000000,17.513,17.584,17.206,17.434,715406,0
+PLNT.US,D,20161010,000000,17.408,17.672,17.311,17.601,359369,0
+PLNT.US,D,20161011,000000,17.61,17.619,17.311,17.417,286841,0
+PLNT.US,D,20161012,000000,17.373,17.548,17.153,17.452,923459,0
+PLNT.US,D,20161013,000000,17.408,17.425,17.065,17.126,602847,0
+PLNT.US,D,20161014,000000,17.17,17.54,17.109,17.153,332569,0
+PLNT.US,D,20161017,000000,17.267,17.267,16.964,17.021,231203,0
+PLNT.US,D,20161018,000000,17.214,17.329,17.052,17.1,194465,0
+PLNT.US,D,20161019,000000,17.162,17.206,16.915,17.188,240041,0
+PLNT.US,D,20161020,000000,17.162,17.276,17.1,17.197,377798,0
+PLNT.US,D,20161021,000000,17.056,17.294,16.854,16.968,371567,0
+PLNT.US,D,20161024,000000,16.977,17.417,16.977,17.32,698480,0
+PLNT.US,D,20161025,000000,17.381,17.566,16.88,17.214,771116,0
+PLNT.US,D,20161026,000000,17.241,18.032,16.898,17.865,1058804,0
+PLNT.US,D,20161027,000000,19.342,19.474,18.023,18.867,2519120,0
+PLNT.US,D,20161028,000000,18.823,19.069,18.498,18.604,1113617,0
+PLNT.US,D,20161031,000000,18.656,18.823,18.551,18.639,823252,0
+PLNT.US,D,20161101,000000,18.85,18.85,18.023,18.542,730097,0
+PLNT.US,D,20161102,000000,18.445,18.665,18.111,18.331,687231,0
+PLNT.US,D,20161103,000000,18.551,18.718,18.133,18.199,934079,0
+PLNT.US,D,20161104,000000,18.155,18.709,18.129,18.454,640463,0
+PLNT.US,D,20161107,000000,18.524,19.175,18.516,19.069,632689,0
+PLNT.US,D,20161108,000000,18.92,19.597,18.771,19.518,971882,0
+PLNT.US,D,20161109,000000,19.131,20.353,19.117,20.248,676145,0
+PLNT.US,D,20161110,000000,20.388,21.237,20.388,21.021,1113096,0
+PLNT.US,D,20161111,000000,21.171,21.848,21.1,21.575,1288340,0
+PLNT.US,D,20161114,000000,21.769,22.067,21.075,21.206,1132067,0
+PLNT.US,D,20161115,000000,21.355,21.514,20.916,21.18,650987,0
+PLNT.US,D,20161116,000000,21.18,21.399,20.749,21.206,737573,0
+PLNT.US,D,20161117,000000,20.265,20.661,19.957,20.23,6633072,0
+PLNT.US,D,20161118,000000,20.44,20.65,19.94,20.01,1208034,0
+PLNT.US,D,20161121,000000,20.12,20.42,20.12,20.3,905942,0
+PLNT.US,D,20161122,000000,20.35,20.76,20.16,20.76,1103248,0
+PLNT.US,D,20161123,000000,20.72,21.52,20.625,21.36,1560909,0
+PLNT.US,D,20161125,000000,21.46,21.79,21.36,21.61,1117671,0
+PLNT.US,D,20161128,000000,21.54,21.75,20.96,20.99,741851,0
+PLNT.US,D,20161129,000000,20.97,21.1,20.6,20.7,796656,0
+PLNT.US,D,20161130,000000,20.87,20.89,20.135,20.27,688217,0
+PLNT.US,D,20161201,000000,20.26,20.5,19.6,19.99,1544807,0
+PLNT.US,D,20161202,000000,19.92,20.06,19.5575,20.02,758078,0
+PLNT.US,D,20161205,000000,20.13,20.49,20.13,20.17,954164,0
+PLNT.US,D,20161206,000000,20.25,20.29,19.64,20.13,1145510,0
+PLNT.US,D,20161207,000000,20.24,20.685,20.12,20.68,1108852,0
+PLNT.US,D,20161208,000000,20.84,21.5,20.82,21.08,1479001,0
+PLNT.US,D,20161209,000000,21.22,21.3,21,21.01,573192,0
+PLNT.US,D,20161212,000000,20.87,20.88,20.41,20.69,766171,0
+PLNT.US,D,20161213,000000,20.63,20.99,20.63,20.94,982463,0
+PLNT.US,D,20161214,000000,20.85,21.1,20.55,20.57,481106,0
+PLNT.US,D,20161215,000000,20.57,20.67,20.33,20.39,466578,0
+PLNT.US,D,20161216,000000,20.46,21.03,20.345,20.89,1416307,0
+PLNT.US,D,20161219,000000,20.99,20.99,20.56,20.72,413796,0
+PLNT.US,D,20161220,000000,20.72,20.9,20.525,20.6,386224,0
+PLNT.US,D,20161221,000000,20.54,20.6,20,20.04,718153,0
+PLNT.US,D,20161222,000000,20.04,20.04,19.63,19.97,465846,0
+PLNT.US,D,20161223,000000,19.94,19.9916,19.68,19.76,584041,0
+PLNT.US,D,20161227,000000,19.83,20.04,19.76,19.87,305974,0
+PLNT.US,D,20161228,000000,19.88,19.93,19.66,19.76,411579,0
+PLNT.US,D,20161229,000000,19.75,20.05,19.75,20.05,486612,0
+PLNT.US,D,20161230,000000,20.09,20.195,19.88,20.1,482407,0
+PLNT.US,D,20170103,000000,20.36,20.49,19.86,20.19,755688,0
+PLNT.US,D,20170104,000000,20.28,20.39,20.17,20.21,471310,0
+PLNT.US,D,20170105,000000,20.41,20.41,19.99,20.11,504484,0
+PLNT.US,D,20170106,000000,20.06,20.13,19.985,20.09,361280,0
+PLNT.US,D,20170109,000000,20.13,20.13,19.89,19.96,729345,0
+PLNT.US,D,20170110,000000,20.01,20.2,19.92,20.16,917278,0
+PLNT.US,D,20170111,000000,20.24,20.65,20.2,20.48,922503,0
+PLNT.US,D,20170112,000000,20.36,20.63,20.1,20.63,672365,0
+PLNT.US,D,20170113,000000,20.74,20.77,20.45,20.68,740192,0
+PLNT.US,D,20170117,000000,20.6,20.9,20.56,20.69,574901,0
+PLNT.US,D,20170118,000000,20.72,20.87,20.42,20.51,305455,0
+PLNT.US,D,20170119,000000,20.52,20.57,19.92,20,515064,0
+PLNT.US,D,20170120,000000,20.13,20.25,19.97,20.03,392344,0
+PLNT.US,D,20170123,000000,20.06,20.27,19.79,20,456726,0
+PLNT.US,D,20170124,000000,20.04,20.6,19.99,20.51,928458,0
+PLNT.US,D,20170125,000000,20.57,21.24,20.57,21.2,1137435,0
+PLNT.US,D,20170126,000000,21.26,21.47,20.92,21.06,525268,0
+PLNT.US,D,20170127,000000,21.07,21.07,20.75,20.85,389260,0
+PLNT.US,D,20170130,000000,20.84,20.9563,20.5599,20.84,393066,0
+PLNT.US,D,20170131,000000,20.84,21.08,20.66,21.04,620698,0
+PLNT.US,D,20170201,000000,21.29,21.4,20.98,21.3,636942,0
+PLNT.US,D,20170202,000000,21.29,21.479,21.06,21.41,1469981,0
+PLNT.US,D,20170203,000000,21.51,21.6,21.36,21.39,555168,0
+PLNT.US,D,20170206,000000,21.42,21.89,21.36,21.74,494164,0
+PLNT.US,D,20170207,000000,21.72,21.75,21.32,21.39,521808,0
+PLNT.US,D,20170208,000000,21.43,21.58,21.1999,21.5,486627,0
+PLNT.US,D,20170209,000000,21.51,21.83,21.42,21.51,378372,0
+PLNT.US,D,20170210,000000,21.54,21.64,21.37,21.49,553467,0
+PLNT.US,D,20170213,000000,21.72,21.84,21.3,21.45,1519467,0
+PLNT.US,D,20170214,000000,21.55,21.64,21.12,21.16,977714,0
+PLNT.US,D,20170215,000000,21.05,21.32,20.72,21.25,1958674,0
+PLNT.US,D,20170216,000000,21.43,21.44,20.91,21.02,529597,0
+PLNT.US,D,20170217,000000,20.96,21.45,20.82,21.45,1001910,0
+PLNT.US,D,20170221,000000,21.6,21.84,21.33,21.65,1004425,0
+PLNT.US,D,20170222,000000,21.54,21.89,21.08,21.17,607094,0
+PLNT.US,D,20170223,000000,21.29,21.3599,20.87,20.94,747556,0
+PLNT.US,D,20170224,000000,20.87,21.51,20.84,21.43,560641,0
+PLNT.US,D,20170227,000000,21.47,21.78,21.33,21.57,864922,0
+PLNT.US,D,20170228,000000,21.45,21.6,21.17,21.51,1440990,0
+PLNT.US,D,20170301,000000,21.76,22.13,21.45,21.85,1915917,0
+PLNT.US,D,20170302,000000,21.05,22,21.05,21.17,2064951,0
+PLNT.US,D,20170303,000000,21.28,21.82,21.13,21.68,1079301,0
+PLNT.US,D,20170306,000000,21.64,21.715,21.1,21.17,599023,0
+PLNT.US,D,20170307,000000,21.07,21.13,20.63,20.74,969830,0
+PLNT.US,D,20170308,000000,20.72,21.06,20.65,21.01,478590,0
+PLNT.US,D,20170309,000000,20.23,20.63,20.11,20.25,6909223,0
+PLNT.US,D,20170310,000000,20.37,20.9,20.36,20.51,1297539,0
+PLNT.US,D,20170313,000000,20.55,20.63,20,20.1,796449,0
+PLNT.US,D,20170314,000000,20.43,20.43,19.995,20.02,1096546,0
+PLNT.US,D,20170315,000000,20.03,20.41,20,20.36,661483,0
+PLNT.US,D,20170316,000000,20.38,20.54,20.14,20.29,500562,0
+PLNT.US,D,20170317,000000,20.41,20.41,20.01,20.19,1430741,0
+PLNT.US,D,20170320,000000,20.16,20.28,20.02,20.25,793484,0
+PLNT.US,D,20170321,000000,20.36,20.44,20,20.05,901351,0
+PLNT.US,D,20170322,000000,20,20.08,19.37,19.79,1899729,0
+PLNT.US,D,20170323,000000,20.26,20.4,19.62,19.63,769406,0
+PLNT.US,D,20170324,000000,19.1,19.62,18.91,19.19,2486021,0
+PLNT.US,D,20170327,000000,18.97,19.22,18.81,19.15,1301110,0
+PLNT.US,D,20170328,000000,19.09,19.27,18.95,19.14,998969,0
+PLNT.US,D,20170329,000000,19.12,19.12,18.82,18.93,1610144,0
+PLNT.US,D,20170330,000000,18.94,19.605,18.91,19.47,1314632,0
+PLNT.US,D,20170331,000000,19.48,19.58,19.24,19.27,1224330,0
+PLNT.US,D,20170403,000000,19.29,19.34,18.93,19.25,1225579,0
+PLNT.US,D,20170404,000000,19.25,19.43,19.13,19.16,784666,0
+PLNT.US,D,20170405,000000,19.25,19.34,19.09,19.18,756470,0
+PLNT.US,D,20170406,000000,19.29,19.38,19.12,19.31,933542,0
+PLNT.US,D,20170407,000000,19.26,19.31,18.99,19.24,1324590,0
+PLNT.US,D,20170410,000000,19.27,19.31,18.93,19.04,1064718,0
+PLNT.US,D,20170411,000000,18.47,19.22,18.32,19.21,2654760,0
+PLNT.US,D,20170412,000000,19.22,19.22,18.54,18.67,1162375,0
+PLNT.US,D,20170413,000000,18.6,18.92,18.56,18.92,966034,0
+PLNT.US,D,20170417,000000,18.91,18.93,18.58,18.72,750481,0
+PLNT.US,D,20170418,000000,18.65,18.77,18.6289,18.71,899991,0
+PLNT.US,D,20170419,000000,18.75,18.87,18.58,18.63,831229,0
+PLNT.US,D,20170420,000000,18.69,18.8,18.5353,18.65,620435,0
+PLNT.US,D,20170421,000000,18.62,18.72,18.41,18.64,910014,0
+PLNT.US,D,20170424,000000,18.8,18.92,18.685,18.81,810624,0
+PLNT.US,D,20170425,000000,18.94,19.19,18.83,19.11,872946,0
+PLNT.US,D,20170426,000000,19.12,19.87,19.12,19.78,1967217,0
+PLNT.US,D,20170427,000000,19.93,20.71,19.83,20.62,2343012,0
+PLNT.US,D,20170428,000000,20.67,20.87,20.36,20.8,1091207,0
+PLNT.US,D,20170501,000000,20.8,20.8,20.39,20.47,925990,0
+PLNT.US,D,20170502,000000,20.59,20.63,20.17,20.27,1191928,0
+PLNT.US,D,20170503,000000,20.71,21.14,19.79,20.21,2702336,0
+PLNT.US,D,20170504,000000,20.39,21.04,20.345,21.01,1611245,0
+PLNT.US,D,20170505,000000,20.75,21.21,20.11,20.6,8137348,0
+PLNT.US,D,20170508,000000,20.59,21,20.59,20.92,3143093,0
+PLNT.US,D,20170509,000000,20.93,21.03,20.79,20.95,1754457,0
+PLNT.US,D,20170510,000000,20.92,21.03,20.66,20.75,1254916,0
+PLNT.US,D,20170511,000000,20.72,20.975,20.36,20.85,1331576,0
+PLNT.US,D,20170512,000000,20.89,21.11,20.67,20.91,935493,0
+PLNT.US,D,20170515,000000,20.92,21.06,20.565,20.59,871332,0
+PLNT.US,D,20170516,000000,20.61,20.61,20.24,20.39,1460633,0
+PLNT.US,D,20170517,000000,20.18,20.24,20,20.14,1367670,0
+PLNT.US,D,20170518,000000,20.1,20.34,20.01,20.2,560254,0
+PLNT.US,D,20170519,000000,20.3,20.78,20.23,20.68,1197769,0
+PLNT.US,D,20170522,000000,20.67,21.01,20.6,20.94,1454290,0
+PLNT.US,D,20170523,000000,20.91,21.19,20.84,21.02,1121768,0
+PLNT.US,D,20170524,000000,21.09,21.21,20.865,21.14,1105738,0
+PLNT.US,D,20170525,000000,21.27,21.64,21.13,21.48,1285656,0
+PLNT.US,D,20170526,000000,21.39,21.68,21.33,21.63,1054179,0
+PLNT.US,D,20170530,000000,21.63,21.8,21.42,21.51,548592,0
+PLNT.US,D,20170531,000000,21.5,21.85,21.32,21.85,1249968,0
+PLNT.US,D,20170601,000000,21.88,22.07,21.69,21.72,1203826,0
+PLNT.US,D,20170602,000000,21.75,21.9,21.35,21.49,1062466,0
+PLNT.US,D,20170605,000000,21.48,21.57,21.3,21.31,877609,0
+PLNT.US,D,20170606,000000,21.15,21.37,21.03,21.22,791192,0
+PLNT.US,D,20170607,000000,21.26,21.71,21.24,21.67,896949,0
+PLNT.US,D,20170608,000000,21.59,21.745,21.3603,21.72,1113563,0
+PLNT.US,D,20170609,000000,21.75,21.755,21.385,21.68,1068900,0
+PLNT.US,D,20170612,000000,21.62,21.78,21.28,21.46,1321594,0
+PLNT.US,D,20170613,000000,21.57,22.11,21.57,21.99,1663752,0
+PLNT.US,D,20170614,000000,22.12,22.68,22.0162,22.3,1895907,0
+PLNT.US,D,20170615,000000,22.09,22.51,22.05,22.45,1258877,0
+PLNT.US,D,20170616,000000,22.55,22.99,22.5,22.81,1747288,0
+PLNT.US,D,20170619,000000,22.96,23.2,22.76,22.95,1900983,0
+PLNT.US,D,20170620,000000,22.94,23.28,22.8,23.02,1643166,0
+PLNT.US,D,20170621,000000,23.14,23.75,23.11,23.57,2717277,0
+PLNT.US,D,20170622,000000,23.66,24.12,23.52,23.95,2304433,0
+PLNT.US,D,20170623,000000,23.92,24.3,23.68,24.25,8507584,0
+PLNT.US,D,20170626,000000,24.34,24.58,24.01,24.01,2094696,0
+PLNT.US,D,20170627,000000,24.01,24.045,23.8,23.95,961561,0
+PLNT.US,D,20170628,000000,24.03,24.36,23.77,23.79,2914781,0
+PLNT.US,D,20170629,000000,23.78,23.92,23.09,23.41,1585081,0
+PLNT.US,D,20170630,000000,23.43,23.63,23.33,23.34,1112608,0
+PLNT.US,D,20170703,000000,23.38,23.57,23.14,23.33,650671,0
+PLNT.US,D,20170705,000000,23.25,23.36,22.97,23.21,1025741,0
+PLNT.US,D,20170706,000000,23.14,23.16,22.1,22.24,2413656,0
+PLNT.US,D,20170707,000000,22.23,22.92,21.99,22.68,1696627,0
+PLNT.US,D,20170710,000000,22.65,22.65,22.26,22.51,1011518,0
+PLNT.US,D,20170711,000000,22.5,22.775,22.5,22.73,848738,0
+PLNT.US,D,20170712,000000,22.83,23.215,22.8,22.95,859792,0
+PLNT.US,D,20170713,000000,22.91,23.23,22.9,23.2,735059,0
+PLNT.US,D,20170714,000000,23.1,23.34,23.027,23.24,622689,0
+PLNT.US,D,20170717,000000,23.24,23.45,23.2,23.24,1277837,0
+PLNT.US,D,20170718,000000,23.17,23.255,22.99,23.24,690386,0
+PLNT.US,D,20170719,000000,23.28,23.4,22.72,22.78,995785,0
+PLNT.US,D,20170720,000000,23.11,23.29,22.93,23.12,738906,0
+PLNT.US,D,20170721,000000,23.28,23.28,22.57,22.8,1996565,0
+PLNT.US,D,20170724,000000,22.8,22.985,22.67,22.76,1032437,0
+PLNT.US,D,20170725,000000,22.81,22.87,22.54,22.76,1023949,0
+PLNT.US,D,20170726,000000,22.88,23.19,22.51,23,1185679,0
+PLNT.US,D,20170727,000000,23.02,23.26,22.71,22.81,928481,0
+PLNT.US,D,20170728,000000,22.8,22.96,22.565,22.79,903949,0
+PLNT.US,D,20170731,000000,22.79,22.9,22.5,22.66,691817,0
+PLNT.US,D,20170801,000000,22.67,22.94,22.5,22.91,1354040,0
+PLNT.US,D,20170802,000000,22.84,23.28,22.74,23.21,1230244,0
+PLNT.US,D,20170803,000000,23.16,23.62,23.02,23.47,998357,0
+PLNT.US,D,20170804,000000,23.5,23.72,23.295,23.32,761367,0
+PLNT.US,D,20170807,000000,23.32,23.76,23.04,23.36,1023545,0
+PLNT.US,D,20170808,000000,23.28,23.47,23.03,23.21,1497849,0
+PLNT.US,D,20170809,000000,23.34,23.34,22.79,23.04,1667177,0
+PLNT.US,D,20170810,000000,24.2,25.19,23.62,25.13,8663724,0
+PLNT.US,D,20170811,000000,24.97,25.02,24.22,24.55,2401579,0
+PLNT.US,D,20170814,000000,24.73,24.99,24.22,24.28,1591758,0
+PLNT.US,D,20170815,000000,24.53,24.53,23.67,23.87,1456562,0
+PLNT.US,D,20170816,000000,23.93,24.68,23.9,24.47,838113,0
+PLNT.US,D,20170817,000000,24.38,24.4893,24.08,24.13,805359,0
+PLNT.US,D,20170818,000000,24.02,24.041,23.49,23.53,1046635,0
+PLNT.US,D,20170821,000000,23.67,23.93,23.55,23.91,1281367,0
+PLNT.US,D,20170822,000000,24,24.59,23.91,24.51,1464097,0
+PLNT.US,D,20170823,000000,24.37,24.49,24.02,24.24,728039,0
+PLNT.US,D,20170824,000000,24.27,24.58,24.14,24.19,1059620,0
+PLNT.US,D,20170825,000000,24.31,24.92,24.26,24.82,1526751,0
+PLNT.US,D,20170828,000000,24.78,24.87,24.59,24.71,937599,0
+PLNT.US,D,20170829,000000,24.64,24.77,24.49,24.68,1013426,0
+PLNT.US,D,20170830,000000,24.73,24.99,24.66,24.76,1055274,0
+PLNT.US,D,20170831,000000,24.77,25.4375,24.76,25.37,1240423,0
+PLNT.US,D,20170901,000000,25.37,25.37,25.05,25.17,634108,0
+PLNT.US,D,20170905,000000,25.1,25.23,24.53,24.7,819695,0
+PLNT.US,D,20170906,000000,24.8,25.02,24.795,24.93,813455,0
+PLNT.US,D,20170907,000000,25.03,25.285,24.91,24.94,797703,0
+PLNT.US,D,20170908,000000,24.95,25.13,24.74,24.9,1216063,0
+PLNT.US,D,20170911,000000,25.11,25.6,24.97,25.2,785661,0
+PLNT.US,D,20170912,000000,25.15,25.88,25.15,25.78,1185570,0
+PLNT.US,D,20170913,000000,25.72,25.93,25.5803,25.72,1004642,0
+PLNT.US,D,20170914,000000,25.72,26.15,25.48,25.88,837781,0
+PLNT.US,D,20170915,000000,26.01,26.01,25.57,25.79,1190651,0
+PLNT.US,D,20170918,000000,25.8,26.17,25.79,25.93,1293203,0
+PLNT.US,D,20170919,000000,25.96,26.45,25.83,26.4,1050092,0
+PLNT.US,D,20170920,000000,26.45,26.78,26.3608,26.77,1255874,0
+PLNT.US,D,20170921,000000,26.78,26.86,26.29,26.54,1512615,0
+PLNT.US,D,20170922,000000,26.67,26.95,26.41,26.91,1243214,0
+PLNT.US,D,20170925,000000,26.86,26.97,26.11,26.21,1405682,0
+PLNT.US,D,20170926,000000,26.34,26.74,26.34,26.6,1153849,0
+PLNT.US,D,20170927,000000,26.69,27.11,26.65,27,861084,0
+PLNT.US,D,20170928,000000,26.98,27.2,26.83,26.99,621465,0
+PLNT.US,D,20170929,000000,26.91,27.07,26.831,26.98,488432,0
+PLNT.US,D,20171002,000000,27,27.22,26.89,27,524871,0
+PLNT.US,D,20171003,000000,27.09,27.09,26.45,26.7,983142,0
+PLNT.US,D,20171004,000000,26.96,27.095,26.26,26.27,851007,0
+PLNT.US,D,20171005,000000,26.47,26.48,26.1,26.27,796910,0
+PLNT.US,D,20171006,000000,26.17,26.46,25.78,26.37,740556,0
+PLNT.US,D,20171009,000000,26.24,26.53,26.11,26.19,461990,0
+PLNT.US,D,20171010,000000,26.32,26.49,26.24,26.42,495195,0
+PLNT.US,D,20171011,000000,26.42,26.66,26.38,26.65,752924,0
+PLNT.US,D,20171012,000000,26.63,26.95,26.55,26.83,790331,0
+PLNT.US,D,20171013,000000,26.85,26.85,26.155,26.21,656541,0
+PLNT.US,D,20171016,000000,26.18,26.245,25.89,26.08,652952,0
+PLNT.US,D,20171017,000000,25.95,26.29,25.84,26.03,502449,0
+PLNT.US,D,20171018,000000,26.09,26.29,26,26.13,433104,0
+PLNT.US,D,20171019,000000,26,26.08,25.55,26.03,550981,0
+PLNT.US,D,20171020,000000,26.19,26.74,26.16,26.53,561606,0
+PLNT.US,D,20171023,000000,26.62,26.68,26.37,26.54,540234,0
+PLNT.US,D,20171024,000000,26.65,26.71,26.17,26.27,619028,0
+PLNT.US,D,20171025,000000,26.12,26.48,25.59,26.35,868193,0
+PLNT.US,D,20171026,000000,26.3,26.43,25.95,25.95,861485,0
+PLNT.US,D,20171027,000000,25.99,26.1,25.73,25.9,642043,0
+PLNT.US,D,20171030,000000,25.85,26.17,25.61,26.16,965906,0
+PLNT.US,D,20171031,000000,26.25,26.85,26.17,26.64,579572,0
+PLNT.US,D,20171101,000000,26.7,27,26.46,26.51,855324,0
+PLNT.US,D,20171102,000000,26.42,26.45,26.15,26.24,551648,0
+PLNT.US,D,20171103,000000,26.34,26.93,26.3,26.82,1334260,0
+PLNT.US,D,20171106,000000,26.83,27.07,26.55,26.8,951144,0
+PLNT.US,D,20171107,000000,26.9,26.92,25.56,25.59,1803458,0
+PLNT.US,D,20171108,000000,28.87,30.1999,28.4,30.03,7746943,0
+PLNT.US,D,20171109,000000,29.8,29.88,29.11,29.3,1641998,0
+PLNT.US,D,20171110,000000,29.43,30.22,29.43,30.12,1449281,0
+PLNT.US,D,20171113,000000,29.98,30.525,29.98,30.33,1117481,0
+PLNT.US,D,20171114,000000,30.3,30.51,30.09,30.24,826561,0
+PLNT.US,D,20171115,000000,30.24,30.37,29.81,30.22,965865,0
+PLNT.US,D,20171116,000000,30.45,30.825,30.34,30.53,1086495,0
+PLNT.US,D,20171117,000000,30.38,30.625,30.03,30.08,828661,0
+PLNT.US,D,20171120,000000,30.15,30.29,29.93,30.15,733969,0
+PLNT.US,D,20171121,000000,31.03,31.23,30.7,31.12,798865,0
+PLNT.US,D,20171122,000000,31.09,31.42,31.03,31.19,632945,0
+PLNT.US,D,20171124,000000,31.2,31.32,31.07,31.3,482760,0
+PLNT.US,D,20171127,000000,31.85,31.85,31.09,31.29,646576,0
+PLNT.US,D,20171128,000000,31.28,31.78,30.955,31.59,1478568,0
+PLNT.US,D,20171129,000000,31.61,32.155,31.61,32.06,1111138,0
+PLNT.US,D,20171130,000000,32.07,32.92,32.01,32.37,1456464,0
+PLNT.US,D,20171201,000000,32.35,32.48,31.06,31.68,1111754,0
+PLNT.US,D,20171204,000000,31.95,32.06,31.34,31.39,990725,0
+PLNT.US,D,20171205,000000,31.77,32.35,31.69,31.76,859363,0
+PLNT.US,D,20171206,000000,31.77,31.989,31.61,31.67,453262,0
+PLNT.US,D,20171207,000000,31.68,32.69,31.5625,32.29,966675,0
+PLNT.US,D,20171208,000000,32.45,32.7,32.09,32.14,707422,0
+PLNT.US,D,20171211,000000,32.08,32.285,31.37,31.51,1183538,0
+PLNT.US,D,20171212,000000,31.51,31.68,31.1,31.12,652723,0
+PLNT.US,D,20171213,000000,31.41,32.12,31.34,31.83,1171790,0
+PLNT.US,D,20171214,000000,31.97,32.24,31.54,31.89,749741,0
+PLNT.US,D,20171215,000000,31.92,33.04,31.92,33.01,1387197,0
+PLNT.US,D,20171218,000000,33.67,34.4399,33.26,33.78,893454,0
+PLNT.US,D,20171219,000000,33.07,34.27,33.07,34.11,1284135,0
+PLNT.US,D,20171220,000000,34.22,34.57,33.85,34.1,1052436,0
+PLNT.US,D,20171221,000000,34.28,34.72,34.075,34.65,713635,0
+PLNT.US,D,20171222,000000,34.7,34.84,34.21,34.65,818984,0
+PLNT.US,D,20171226,000000,34.64,34.84,34.01,34.81,562307,0
+PLNT.US,D,20171227,000000,34.78,34.78,34.53,34.63,548658,0
+PLNT.US,D,20171228,000000,34.65,34.87,34.5315,34.82,724264,0
+PLNT.US,D,20171229,000000,34.82,35.03,34.17,34.63,1066881,0
+PLNT.US,D,20180102,000000,34.25,34.25,32.87,32.96,1763469,0
+PLNT.US,D,20180103,000000,32.85,33.39,32.73,32.9,1436437,0
+PLNT.US,D,20180104,000000,33.09,33.53,32.51,32.51,1515001,0
+PLNT.US,D,20180105,000000,33.04,33.74,32.7,33.7,1620481,0
+PLNT.US,D,20180108,000000,33.67,33.84,32.96,33.49,1402230,0
+PLNT.US,D,20180109,000000,33.43,33.518,32.35,33.09,1757440,0
+PLNT.US,D,20180110,000000,33.05,33.05,32.11,32.66,984602,0
+PLNT.US,D,20180111,000000,32.75,33.91,32.72,33.52,813552,0
+PLNT.US,D,20180112,000000,33.39,33.5,32.3,32.37,1394239,0
+PLNT.US,D,20180116,000000,32.84,32.87,31.78,31.88,1179177,0
+PLNT.US,D,20180117,000000,32.04,32.94,32.0349,32.57,960300,0
+PLNT.US,D,20180118,000000,32.57,32.9,32.36,32.4,871730,0
+PLNT.US,D,20180119,000000,32.39,33.26,32.39,33.07,1047699,0
+PLNT.US,D,20180122,000000,33.18,33.8,33.04,33.74,763452,0
+PLNT.US,D,20180123,000000,33.64,34.32,33.4,34.1,1019196,0
+PLNT.US,D,20180124,000000,34.3,34.71,33.995,34.48,874042,0
+PLNT.US,D,20180125,000000,34.52,34.95,34.39,34.64,710442,0
+PLNT.US,D,20180126,000000,34.78,34.989,34.48,34.74,578848,0
+PLNT.US,D,20180129,000000,34.67,34.67,34.135,34.42,506010,0
+PLNT.US,D,20180130,000000,34.14,34.45,33.791,34.12,546199,0
+PLNT.US,D,20180131,000000,34.18,34.19,33.61,33.76,605841,0
+PLNT.US,D,20180201,000000,33.77,34.31,33.41,33.97,683814,0
+PLNT.US,D,20180202,000000,33.73,34,33.34,33.91,921062,0
+PLNT.US,D,20180205,000000,33.62,34.2165,31.47,32.5,1464155,0
+PLNT.US,D,20180206,000000,31.72,32.16,30.52,31.83,1957621,0
+PLNT.US,D,20180207,000000,31.93,32.08,31.54,31.71,755234,0
+PLNT.US,D,20180208,000000,31.66,31.83,29.43,29.44,1676626,0
+PLNT.US,D,20180209,000000,29.69,30.61,28.98,30.31,2228469,0
+PLNT.US,D,20180212,000000,30.52,31.44,30.35,31.31,1038292,0
+PLNT.US,D,20180213,000000,31.14,31.47,30.32,30.76,797217,0
+PLNT.US,D,20180214,000000,30.66,31.89,30.41,31.69,1055393,0
+PLNT.US,D,20180215,000000,31.91,32.52,31.31,32.43,1155297,0
+PLNT.US,D,20180216,000000,32.29,32.67,32.15,32.38,712006,0
+PLNT.US,D,20180220,000000,33.68,33.79,33.68,33.68,1815508,0
+PLNT.US,D,20180221,000000,33.74,34.72,33.68,33.68,1563660,0
+PLNT.US,D,20180222,000000,33.68,34.23,32.71,32.79,2084005,0
+PLNT.US,D,20180223,000000,35.16,37.41,35.16,36.78,6169133,0
+PLNT.US,D,20180226,000000,37.11,38.32,36.7,37.18,2844620,0
+PLNT.US,D,20180227,000000,37.18,38.29,36.47,36.96,1298786,0
+PLNT.US,D,20180228,000000,36.95,37.91,36.91,36.98,1141084,0
+PLNT.US,D,20180301,000000,36.96,37.68,36.86,37.35,1107314,0
+PLNT.US,D,20180302,000000,37.13,37.88,36.73,37.71,1026193,0
+PLNT.US,D,20180305,000000,37.6,38.35,37.55,38.18,1170479,0
+PLNT.US,D,20180306,000000,38.16,39.27,37.91,39.06,1052906,0
+PLNT.US,D,20180307,000000,38.78,39.3,38.67,39.23,628149,0
+PLNT.US,D,20180308,000000,39.5,39.8,38.94,39.34,805454,0
+PLNT.US,D,20180309,000000,39.67,40.04,39.13,39.51,799800,0
+PLNT.US,D,20180312,000000,39.5,39.915,39.24,39.52,913642,0
+PLNT.US,D,20180313,000000,39.67,39.71,39.23,39.35,1443263,0
+PLNT.US,D,20180314,000000,39.36,39.47,38.37,38.67,924408,0
+PLNT.US,D,20180315,000000,38.7,38.98,38.253,38.66,572980,0
+PLNT.US,D,20180316,000000,38.75,38.79,38.17,38.39,726418,0
+PLNT.US,D,20180319,000000,38.13,38.35,37.86,38.24,624113,0
+PLNT.US,D,20180320,000000,38.29,38.92,38.24,38.5,693161,0
+PLNT.US,D,20180321,000000,38.54,38.94,38.16,38.61,1100494,0
+PLNT.US,D,20180322,000000,38.32,38.66,37.83,37.83,460375,0
+PLNT.US,D,20180323,000000,37.94,38.32,37.72,37.72,663359,0
+PLNT.US,D,20180326,000000,38.24,38.67,38.09,38.29,1780647,0
+PLNT.US,D,20180327,000000,38.55,38.862,37.26,37.5,827046,0
+PLNT.US,D,20180328,000000,37.62,37.805,36.91,37.02,778216,0
+PLNT.US,D,20180329,000000,37.28,38.08,37.22,37.77,741810,0
+PLNT.US,D,20180402,000000,37.52,37.79,35.92,36.42,1194917,0
+PLNT.US,D,20180403,000000,36.6,37.109,36.4001,36.73,708794,0
+PLNT.US,D,20180404,000000,36.14,37.72,36.14,37.66,1039672,0
+PLNT.US,D,20180405,000000,37.72,38.94,37.51,38.91,1489910,0
+PLNT.US,D,20180406,000000,38.75,39.35,38.3,38.81,969192,0
+PLNT.US,D,20180409,000000,39.17,39.42,38.38,38.42,638158,0
+PLNT.US,D,20180410,000000,39,39.04,38.28,38.85,725348,0
+PLNT.US,D,20180411,000000,38.65,38.79,38.4,38.61,461851,0
+PLNT.US,D,20180412,000000,38.71,38.86,38.49,38.72,499378,0
+PLNT.US,D,20180413,000000,39,39.0806,38.32,38.56,410916,0
+PLNT.US,D,20180416,000000,38.91,39.67,38.825,39.18,973220,0
+PLNT.US,D,20180417,000000,39.8,40.57,39.35,40.47,1418333,0
+PLNT.US,D,20180418,000000,40.9,41.08,40.06,40.79,1144840,0
+PLNT.US,D,20180419,000000,40.78,41.039,40.45,40.73,473917,0
+PLNT.US,D,20180420,000000,40.61,41.02,40.56,40.87,579665,0
+PLNT.US,D,20180423,000000,41,41.5,40.22,40.55,776162,0
+PLNT.US,D,20180424,000000,40.84,41.16,39.52,39.97,857325,0
+PLNT.US,D,20180425,000000,39.95,40.51,39.5,39.99,955245,0
+PLNT.US,D,20180426,000000,40.49,40.86,40.285,40.35,670697,0
+PLNT.US,D,20180427,000000,40.68,41.11,39.89,40.5,666734,0
+PLNT.US,D,20180430,000000,40.76,40.886,40.11,40.29,648509,0
+PLNT.US,D,20180501,000000,40.14,40.5692,40,40.37,578120,0
+PLNT.US,D,20180502,000000,40.1,40.95,40.1,40.51,583082,0
+PLNT.US,D,20180503,000000,40.5,41.49,40.41,40.98,1238761,0
+PLNT.US,D,20180504,000000,40.87,41.22,40.38,40.45,1032097,0
+PLNT.US,D,20180507,000000,40.66,41.67,40.53,41.45,1081188,0
+PLNT.US,D,20180508,000000,41.58,41.62,40.51,40.65,2091940,0
+PLNT.US,D,20180509,000000,39.01,40.17,36.72,38.69,5119123,0
+PLNT.US,D,20180510,000000,38.63,40.08,38.571,39.73,1449722,0
+PLNT.US,D,20180511,000000,39.55,40.94,39.55,40.49,1217286,0
+PLNT.US,D,20180514,000000,40.53,40.7,39.16,39.26,1117049,0
+PLNT.US,D,20180515,000000,39.21,40.2,38.9,40.1,771788,0
+PLNT.US,D,20180516,000000,40.14,40.78,40.06,40.75,783574,0
+PLNT.US,D,20180517,000000,40.76,41.39,40.61,40.9,980508,0
+PLNT.US,D,20180518,000000,40.11,40.18,39.4601,39.94,1277240,0
+PLNT.US,D,20180521,000000,40.11,40.6,39.95,40.27,894000,0
+PLNT.US,D,20180522,000000,40.38,40.38,39.13,39.35,928409,0
+PLNT.US,D,20180523,000000,39.23,39.51,38.85,38.92,936325,0
+PLNT.US,D,20180524,000000,38.97,39.12,38.32,38.87,862332,0
+PLNT.US,D,20180525,000000,38.88,39.05,38.46,38.86,797932,0
+PLNT.US,D,20180529,000000,38.65,39.43,38.52,39.29,752866,0
+PLNT.US,D,20180530,000000,39.53,39.91,39.43,39.75,648130,0
+PLNT.US,D,20180531,000000,39.86,39.94,39.21,39.63,597098,0
+PLNT.US,D,20180601,000000,39.87,40.32,39.56,39.96,896242,0
+PLNT.US,D,20180604,000000,40.04,41.29,39.82,41.28,1326200,0
+PLNT.US,D,20180605,000000,41.46,42.36,41.46,42.14,1250362,0
+PLNT.US,D,20180606,000000,42.09,43.92,42.09,43.9,1636066,0
+PLNT.US,D,20180607,000000,43.99,44.11,42.19,42.83,1448618,0
+PLNT.US,D,20180608,000000,42.73,43.12,42.47,43.12,1012744,0
+PLNT.US,D,20180611,000000,44,44.24,43.35,43.39,1130688,0
+PLNT.US,D,20180612,000000,43.63,43.8,43.21,43.37,850626,0
+PLNT.US,D,20180613,000000,43.5,44.25,43.09,43.98,794893,0
+PLNT.US,D,20180614,000000,44.28,45.36,44.19,45.35,872143,0
+PLNT.US,D,20180615,000000,45.14,45.66,44.84,45.21,983774,0
+PLNT.US,D,20180618,000000,45.06,45.64,45.01,45.62,656965,0
+PLNT.US,D,20180619,000000,45.02,45.29,44.59,45.16,1057145,0
+PLNT.US,D,20180620,000000,45.73,46.81,45.5025,46.69,1041380,0
+PLNT.US,D,20180621,000000,46.65,46.71,45.13,45.2,611886,0
+PLNT.US,D,20180622,000000,45.53,45.74,44.8,45.24,1177924,0
+PLNT.US,D,20180625,000000,45.5,45.5,43.45,44.05,1774889,0
+PLNT.US,D,20180626,000000,44.55,44.89,44.05,44.29,836702,0
+PLNT.US,D,20180627,000000,44.22,44.48,43.05,43.08,1155984,0
+PLNT.US,D,20180628,000000,43.02,43.44,42.06,43.44,728703,0
+PLNT.US,D,20180629,000000,43.51,44.24,43.3909,43.94,896971,0
+PLNT.US,D,20180702,000000,43.56,44.51,43.03,44.5,726620,0
+PLNT.US,D,20180703,000000,44.65,45.04,44.1601,44.97,386451,0
+PLNT.US,D,20180705,000000,45.24,45.46,44.44,45.35,687111,0
+PLNT.US,D,20180706,000000,45.43,46.29,45.26,45.9,967861,0
+PLNT.US,D,20180709,000000,46.25,46.4,45.5041,45.7,551097,0
+PLNT.US,D,20180710,000000,45.9,46.35,44.85,44.99,802685,0
+PLNT.US,D,20180711,000000,44.67,45.3844,44.46,45.19,1153578,0
+PLNT.US,D,20180712,000000,46.21,47.59,45.87,47.5,1084783,0
+PLNT.US,D,20180713,000000,47.5,48.72,47.01,48.71,1077848,0
+PLNT.US,D,20180716,000000,48.9,49.65,48.45,48.78,1486070,0
+PLNT.US,D,20180717,000000,48.92,49.73,48.34,49.16,1076891,0
+PLNT.US,D,20180718,000000,49.03,49.57,48.68,49.04,671672,0
+PLNT.US,D,20180719,000000,49.1,49.11,48.43,48.76,906698,0
+PLNT.US,D,20180720,000000,48.87,50.09,48.54,49.87,1089536,0
+PLNT.US,D,20180723,000000,49.83,50.255,49,49.92,1056727,0
+PLNT.US,D,20180724,000000,50.12,50.51,49.26,49.73,1087724,0
+PLNT.US,D,20180725,000000,49.77,50.63,49.49,50.4,688762,0
+PLNT.US,D,20180726,000000,50.34,50.73,49.85,50.03,574839,0
+PLNT.US,D,20180727,000000,50.34,50.478,48.44,48.79,1007111,0
+PLNT.US,D,20180730,000000,48.65,48.89,47.83,48.07,1009927,0
+PLNT.US,D,20180731,000000,48.08,48.33,47.47,47.52,719339,0
+PLNT.US,D,20180801,000000,47.69,48.43,47.58,48.02,829911,0
+PLNT.US,D,20180802,000000,47.81,48.25,47.66,48.11,650944,0
+PLNT.US,D,20180803,000000,48.12,48.13,47.67,47.77,930452,0
+PLNT.US,D,20180806,000000,47.92,48.59,47.52,48.51,1114103,0
+PLNT.US,D,20180807,000000,49,49.68,48.76,48.96,790658,0
+PLNT.US,D,20180808,000000,48.83,49.105,48.25,48.28,785034,0
+PLNT.US,D,20180809,000000,48.6,49.49,48.51,48.79,1776566,0
+PLNT.US,D,20180810,000000,51.8,53.41,51,51.94,3690366,0
+PLNT.US,D,20180813,000000,50.73,51,48.95,48.99,1929057,0
+PLNT.US,D,20180814,000000,49.26,52.73,49.14,52.68,2259193,0
+PLNT.US,D,20180815,000000,52.07,52.64,51.39,51.91,1051243,0
+PLNT.US,D,20180816,000000,52.3,52.72,51.44,51.61,938100,0
+PLNT.US,D,20180817,000000,51.48,51.61,50.43,50.78,873119,0
+PLNT.US,D,20180820,000000,50.8,51.29,50.09,50.43,887752,0
+PLNT.US,D,20180821,000000,50.44,51.62,50.27,50.57,901215,0
+PLNT.US,D,20180822,000000,50.44,50.82,49.97,50.25,800018,0
+PLNT.US,D,20180823,000000,50.25,50.4544,49.49,49.89,1173727,0
+PLNT.US,D,20180824,000000,49.9,50.89,49.9,50.73,667751,0
+PLNT.US,D,20180827,000000,51.02,51.65,50.83,51.4,755111,0
+PLNT.US,D,20180828,000000,51.4,52.14,51.33,52.07,484692,0
+PLNT.US,D,20180829,000000,52.18,52.3,51.19,51.22,656379,0
+PLNT.US,D,20180830,000000,51.12,51.34,50.65,50.86,495809,0
+PLNT.US,D,20180831,000000,50.7,51.71,50.2823,51.37,543371,0
+PLNT.US,D,20180904,000000,51.5,51.64,50.99,51.38,413049,0
+PLNT.US,D,20180905,000000,51.05,51.22,49.8,50.12,657580,0
+PLNT.US,D,20180906,000000,50.21,50.66,49.8,49.81,722085,0
+PLNT.US,D,20180907,000000,49.84,51.13,49.5,50.36,945302,0
+PLNT.US,D,20180910,000000,50.69,51.0072,50.06,50.75,581205,0
+PLNT.US,D,20180911,000000,50.38,51,50.08,50.26,607715,0
+PLNT.US,D,20180912,000000,50.2,50.7,49.82,50.62,531803,0
+PLNT.US,D,20180913,000000,51,51.595,50.69,50.86,565718,0
+PLNT.US,D,20180914,000000,51,51.87,50.81,51.64,679310,0
+PLNT.US,D,20180917,000000,51.6,51.9,49.57,49.57,961770,0
+PLNT.US,D,20180918,000000,49.63,50.23,49.001,50.02,1682582,0
+PLNT.US,D,20180919,000000,50.22,51.4,49.06,49.39,736957,0
+PLNT.US,D,20180920,000000,49.8,50.17,49.5,49.85,932784,0
+PLNT.US,D,20180921,000000,49.99,50.88,49.8,50.27,1507523,0
+PLNT.US,D,20180924,000000,50.53,50.53,49.76,50.15,957428,0
+PLNT.US,D,20180925,000000,50.42,53.98,50.182,53.72,3182893,0
+PLNT.US,D,20180926,000000,54.2,55.35,53.76,54.16,2243267,0
+PLNT.US,D,20180927,000000,54.11,54.77,53.53,53.71,837311,0
+PLNT.US,D,20180928,000000,53.51,54.46,53.51,54.03,604062,0
+PLNT.US,D,20181001,000000,54.25,54.46,52.72,53.53,963099,0
+PLNT.US,D,20181002,000000,53.27,53.275,50.96,51.47,1308532,0
+PLNT.US,D,20181003,000000,51.31,51.515,49.56,50.53,1282896,0
+PLNT.US,D,20181004,000000,50.3,51.195,49.62,50.98,1072448,0
+PLNT.US,D,20181005,000000,50.94,51.37,48.15,49.49,2552618,0
+PLNT.US,D,20181008,000000,48.8,49.41,47.39,48.41,1494405,0
+PLNT.US,D,20181009,000000,48.35,49.25,48.22,48.63,1826959,0
+PLNT.US,D,20181010,000000,48.52,48.86,46.05,46.45,2237332,0
+PLNT.US,D,20181011,000000,45.98,46.58,45.05,45.41,2105438,0
+PLNT.US,D,20181012,000000,46.48,47.45,45.8,46.42,1393355,0
+PLNT.US,D,20181015,000000,46.26,47.025,45.71,46.62,1042802,0
+PLNT.US,D,20181016,000000,47.24,49.56,47.135,49.45,1090189,0
+PLNT.US,D,20181017,000000,49.53,49.84,49.03,49.45,1071332,0
+PLNT.US,D,20181018,000000,49.09,49.6,47.77,47.95,911988,0
+PLNT.US,D,20181019,000000,48.13,48.73,47.79,48,1208674,0
+PLNT.US,D,20181022,000000,48.24,48.75,47.37,48.14,903138,0
+PLNT.US,D,20181023,000000,47.54,47.89,45.66,47.4,1415325,0
+PLNT.US,D,20181024,000000,47.39,48.11,45.41,45.44,924795,0
+PLNT.US,D,20181025,000000,45.77,47.04,45.3456,46.54,823643,0
+PLNT.US,D,20181026,000000,45.7,47.6,45.47,46.73,1033385,0
+PLNT.US,D,20181029,000000,47.58,47.82,44.97,45.63,967558,0
+PLNT.US,D,20181030,000000,45.69,47.86,45.36,47.62,1329366,0
+PLNT.US,D,20181031,000000,48.32,49.5,47.935,49.09,965678,0
+PLNT.US,D,20181101,000000,49.38,49.5,48.17,49.14,915715,0
+PLNT.US,D,20181102,000000,49.68,50,47.97,48.29,808686,0
+PLNT.US,D,20181105,000000,48.19,48.2,46.96,47.1,1070633,0
+PLNT.US,D,20181106,000000,47,48.19,46.892,47.48,1279640,0
+PLNT.US,D,20181107,000000,52.43,57.25,51.6866,55.57,4357366,0
+PLNT.US,D,20181108,000000,55.57,57.66,55.35,56.61,1728676,0
+PLNT.US,D,20181109,000000,56.53,56.6417,54.36,54.99,974528,0
+PLNT.US,D,20181112,000000,52.88,53.56,49.74,51.1,2532053,0
+PLNT.US,D,20181113,000000,51.18,52.97,51.18,52.09,1212979,0
+PLNT.US,D,20181114,000000,52.97,53.81,51.67,52.55,1385829,0
+PLNT.US,D,20181115,000000,52.4,54.1295,51.59,53.76,1079890,0
+PLNT.US,D,20181116,000000,53.09,54.28,52.39,53.44,1068938,0
+PLNT.US,D,20181119,000000,53.3,53.44,50.47,50.67,1382998,0
+PLNT.US,D,20181120,000000,49.13,51.7,48.02,50.91,1326900,0
+PLNT.US,D,20181121,000000,51.43,52.9585,51.32,52.35,755437,0
+PLNT.US,D,20181123,000000,52.19,53.49,52.18,52.9,355820,0
+PLNT.US,D,20181126,000000,53.6,54.57,53.13,54.37,901527,0
+PLNT.US,D,20181127,000000,54.35,54.55,53.4284,54.14,794475,0
+PLNT.US,D,20181128,000000,54.76,57.31,54.32,56.75,1431488,0
+PLNT.US,D,20181129,000000,56.39,56.98,55.41,55.98,1103966,0
+PLNT.US,D,20181130,000000,55.86,56.24,54.62,55.22,1269491,0
+PLNT.US,D,20181203,000000,57.02,57.39,55.84,56.88,822305,0
+PLNT.US,D,20181204,000000,57.21,58.5,55.41,55.63,1274612,0
+PLNT.US,D,20181206,000000,54.95,56.25,54.06,56.23,1155072,0
+PLNT.US,D,20181207,000000,56.19,56.32,53.05,53.46,1250212,0
+PLNT.US,D,20181210,000000,53.17,54.47,53.0392,53.58,921587,0
+PLNT.US,D,20181211,000000,54.5,54.99,53.02,53.47,852729,0
+PLNT.US,D,20181212,000000,54.45,55.74,54,54.91,847646,0
+PLNT.US,D,20181213,000000,55.11,55.8198,54.09,54.46,756819,0
+PLNT.US,D,20181214,000000,53.64,55.1,53.5,54.02,689951,0
+PLNT.US,D,20181217,000000,53.77,54.54,52.37,53.31,1219865,0
+PLNT.US,D,20181218,000000,53.81,54.85,53.27,53.89,1144436,0
+PLNT.US,D,20181219,000000,54.06,55.25,52.81,53.53,1207325,0
+PLNT.US,D,20181220,000000,53.09,53.71,51.49,52.05,1362599,0
+PLNT.US,D,20181221,000000,51.93,52.55,50.41,50.64,1850376,0
+PLNT.US,D,20181224,000000,50,50.42,47.9991,49.05,3451439,0
+PLNT.US,D,20181226,000000,49.46,51.91,49.16,51.7,1471131,0
+PLNT.US,D,20181227,000000,50.85,53.21,50.61,53.21,1458899,0
+PLNT.US,D,20181228,000000,53.68,53.78,51.61,52.58,948725,0
+PLNT.US,D,20181231,000000,52.98,54.02,52.82,53.62,1390754,0
+PLNT.US,D,20190102,000000,52.68,54.1237,52.15,53.58,1331668,0
+PLNT.US,D,20190103,000000,53.02,53.62,52.2,52.8,695892,0
+PLNT.US,D,20190104,000000,53.68,55.36,53.335,54.92,1965313,0
+PLNT.US,D,20190107,000000,55.41,56.7,55.21,55.84,1886044,0
+PLNT.US,D,20190108,000000,56.81,57.8,56.05,57.62,1616760,0
+PLNT.US,D,20190109,000000,57.99,58.98,57.73,58.31,1811909,0
+PLNT.US,D,20190110,000000,57.98,59.23,57.39,58.63,1776211,0
+PLNT.US,D,20190111,000000,58.12,58.8,57.73,58.8,952866,0
+PLNT.US,D,20190114,000000,58.4,58.56,57.21,57.22,1262935,0
+PLNT.US,D,20190115,000000,57.24,58.56,57.24,58,873789,0
+PLNT.US,D,20190116,000000,58.48,58.71,57.73,57.9,1141871,0
+PLNT.US,D,20190117,000000,57.74,58.99,57.74,58.49,980460,0
+PLNT.US,D,20190118,000000,58.95,59.52,58.15,58.5,1128010,0
+PLNT.US,D,20190122,000000,58.51,59.34,57.5332,58.19,1324076,0
+PLNT.US,D,20190123,000000,58.46,58.86,56.92,57.8,1053845,0
+PLNT.US,D,20190124,000000,57.69,58.134,57.17,57.62,703232,0
+PLNT.US,D,20190125,000000,58.38,58.87,57.47,57.57,1368789,0
+PLNT.US,D,20190128,000000,56.99,58.4,56.51,57.74,785388,0
+PLNT.US,D,20190129,000000,57.95,58.38,57.18,57.58,695004,0
+PLNT.US,D,20190130,000000,57.94,58.47,57.83,58.05,1759484,0
+PLNT.US,D,20190131,000000,58.1,58.21,57.64,57.92,1175179,0
+PLNT.US,D,20190201,000000,57.95,59.08,57.89,57.99,1582547,0
+PLNT.US,D,20190204,000000,58.21,58.72,57.53,58.15,2097938,0
+PLNT.US,D,20190205,000000,58.84,59.91,58.39,58.4,2152865,0
+PLNT.US,D,20190206,000000,58.23,58.39,57.26,57.92,1253418,0
+PLNT.US,D,20190207,000000,57.37,57.81,56.64,57.5,1202087,0
+PLNT.US,D,20190208,000000,57.13,57.5,56.8,57.36,731003,0
+PLNT.US,D,20190211,000000,57.5,58.3,57.47,57.9,860803,0
+PLNT.US,D,20190212,000000,58.32,58.89,57.96,58.86,770301,0
+PLNT.US,D,20190213,000000,59.12,59.41,58,58.43,661730,0
+PLNT.US,D,20190214,000000,58,58.9,57.86,58.64,434326,0
+PLNT.US,D,20190215,000000,59,59.35,58.51,58.97,1087088,0
+PLNT.US,D,20190219,000000,59,59.8686,58.56,58.57,1089975,0
+PLNT.US,D,20190220,000000,58.5,58.565,57.84,58.48,927298,0
+PLNT.US,D,20190221,000000,58.62,58.725,57.98,58.25,619346,0
+PLNT.US,D,20190222,000000,61.51,61.51,57.9221,58,2243545,0
+PLNT.US,D,20190225,000000,58.07,58.25,56.68,56.72,2454318,0
+PLNT.US,D,20190226,000000,56.9,57.55,56.2101,56.89,2515782,0
+PLNT.US,D,20190227,000000,60.9,61.9,58.25,58.45,3806270,0
+PLNT.US,D,20190228,000000,58.28,59.08,57.38,58.78,1942903,0
+PLNT.US,D,20190301,000000,59.41,61.23,59.36,61.17,1987475,0
+PLNT.US,D,20190304,000000,61.55,61.94,60.57,61.74,2279713,0
+PLNT.US,D,20190305,000000,61.93,63.93,61.4,63.62,2267328,0
+PLNT.US,D,20190306,000000,63.87,64.5,63.07,63.78,2089552,0
+PLNT.US,D,20190307,000000,63.66,64.43,63.07,63.89,1458658,0
+PLNT.US,D,20190308,000000,63.4,64.13,62.7,64.04,1319005,0
+PLNT.US,D,20190311,000000,64.5,65.74,64.474,65.73,1263368,0
+PLNT.US,D,20190312,000000,65.84,66.81,65.78,66.57,1213807,0
+PLNT.US,D,20190313,000000,66.9,67.79,66.6,67.06,1671021,0
+PLNT.US,D,20190314,000000,67.08,67.93,66.88,67.77,1000678,0
+PLNT.US,D,20190315,000000,67.68,67.99,67.02,67.3,1473187,0
+PLNT.US,D,20190318,000000,67.54,67.86,66.73,67.25,987902,0
+PLNT.US,D,20190319,000000,67.72,68.4619,67.17,68.07,1201945,0
+PLNT.US,D,20190320,000000,68.06,68.25,66.9105,67.43,926837,0
+PLNT.US,D,20190321,000000,67.39,68.34,67.3401,67.65,1244845,0
+PLNT.US,D,20190322,000000,67.58,67.74,66.465,66.77,1140039,0
+PLNT.US,D,20190325,000000,66.79,67.7,66.46,67.4,1696301,0
+PLNT.US,D,20190326,000000,67.69,68.03,66.36,67.07,1321506,0
+PLNT.US,D,20190327,000000,67.04,67.42,65.79,67.09,919720,0
+PLNT.US,D,20190328,000000,67.41,68.27,67.16,68,935496,0
+PLNT.US,D,20190329,000000,68.34,68.89,67.43,68.72,1306591,0
+PLNT.US,D,20190401,000000,69.15,69.76,68.62,69.73,881412,0
+PLNT.US,D,20190402,000000,69.92,70.77,69.45,70.58,1473427,0
+PLNT.US,D,20190403,000000,70.94,71.36,69.47,71.25,2001092,0
+PLNT.US,D,20190404,000000,71.49,71.64,70.39,70.75,2629710,0
+PLNT.US,D,20190405,000000,70.99,71.77,70.82,71.47,1567095,0
+PLNT.US,D,20190408,000000,71.25,71.29,69.77,70.64,1632512,0
+PLNT.US,D,20190409,000000,70.64,71.054,70.12,70.44,1305302,0
+PLNT.US,D,20190410,000000,70.44,70.91,70.36,70.76,647455,0
+PLNT.US,D,20190411,000000,70.76,71.42,70.76,71.22,1066572,0
+PLNT.US,D,20190412,000000,71.73,72.04,71.22,71.5,832762,0
+PLNT.US,D,20190415,000000,71.76,73.45,71.65,73.29,1209795,0
+PLNT.US,D,20190416,000000,73.62,74.6,73.14,73.55,1397300,0
+PLNT.US,D,20190417,000000,73.84,73.91,71.87,72.89,1107198,0
+PLNT.US,D,20190418,000000,72.93,74.34,72.48,73.41,846048,0
+PLNT.US,D,20190422,000000,73.1,73.85,72.69,73.75,954491,0
+PLNT.US,D,20190423,000000,74.29,74.29,72.98,73.11,1109597,0
+PLNT.US,D,20190424,000000,73.24,75.35,73.16,75.03,2358963,0
+PLNT.US,D,20190425,000000,74.92,75.65,74.38,75.45,1334294,0
+PLNT.US,D,20190426,000000,75.44,76.73,75.23,76.22,1310615,0
+PLNT.US,D,20190429,000000,77,77.339,75.25,76.07,1460831,0
+PLNT.US,D,20190430,000000,76.07,76.305,75.13,75.7,922161,0
+PLNT.US,D,20190501,000000,76.28,76.48,75.31,75.38,1206773,0
+PLNT.US,D,20190502,000000,75.36,75.4486,73.62,75.35,2346173,0
+PLNT.US,D,20190503,000000,70.91,75.6,67.5,72.67,5042062,0
+PLNT.US,D,20190506,000000,71.25,73.47,70.98,73.11,2066076,0
+PLNT.US,D,20190507,000000,73.24,74.4,72.654,74.19,1465321,0
+PLNT.US,D,20190508,000000,74.26,76.97,74.26,76.69,1574704,0
+PLNT.US,D,20190509,000000,76.41,78.17,75.45,78.17,1488605,0
+PLNT.US,D,20190510,000000,77.99,78.99,76.58,78.6,1414619,0
+PLNT.US,D,20190513,000000,77.14,77.5,75.42,75.58,1370879,0
+PLNT.US,D,20190514,000000,76.13,78.73,76.13,78.45,995498,0
+PLNT.US,D,20190515,000000,78.24,79.42,77.98,78.76,1347427,0
+PLNT.US,D,20190516,000000,78.92,81.14,78.86,80.72,1015058,0
+PLNT.US,D,20190517,000000,80.3,81.76,79.7,80.02,1305855,0
+PLNT.US,D,20190520,000000,79.35,79.6689,77.44,77.74,1633537,0
+PLNT.US,D,20190521,000000,76.94,78.09,75.36,76.5,2178158,0
+PLNT.US,D,20190522,000000,76.1,77.1383,75.51,76.15,1145781,0
+PLNT.US,D,20190523,000000,75.32,75.5,73.73,74.41,1141691,0
+PLNT.US,D,20190524,000000,74.9,75.88,74.07,74.56,1032438,0
+PLNT.US,D,20190528,000000,74.91,76.71,74.8634,75.49,1169597,0
+PLNT.US,D,20190529,000000,74.69,75.27,73.82,74.56,1539177,0
+PLNT.US,D,20190530,000000,74.67,75.71,74.38,75.56,628747,0
+PLNT.US,D,20190531,000000,74.82,77.02,74.55,76.47,816043,0
+PLNT.US,D,20190603,000000,76.5,77.61,75.56,76.39,1428913,0
+PLNT.US,D,20190604,000000,77.21,77.65,76.11,77.51,1280819,0
+PLNT.US,D,20190605,000000,78.01,78.52,76.76,77.84,889472,0
+PLNT.US,D,20190606,000000,77.63,79,77.14,78.91,1620055,0
+PLNT.US,D,20190607,000000,79.27,79.42,77.87,77.96,1287524,0
+PLNT.US,D,20190610,000000,78.09,78.93,77.645,78.29,1397943,0
+PLNT.US,D,20190611,000000,78.32,78.9299,76.13,76.6,1660642,0
+PLNT.US,D,20190612,000000,77,78.88,76.6,78.66,1062703,0
+PLNT.US,D,20190613,000000,78.73,79.67,78.02,79.57,1044370,0
+PLNT.US,D,20190614,000000,79.39,81.33,78.91,80.76,1103192,0
+PLNT.US,D,20190617,000000,80.86,81.655,80.2,80.9,937774,0
+PLNT.US,D,20190618,000000,81.68,81.9,79.4352,80.22,1096273,0
+PLNT.US,D,20190619,000000,79.87,80.46,78.51,80.35,897219,0
+PLNT.US,D,20190620,000000,80.45,80.54,77.5945,78.19,1836155,0
+PLNT.US,D,20190621,000000,77.48,77.822,75.75,76.01,1873833,0
+PLNT.US,D,20190624,000000,76.12,76.12,73.55,74.31,2206897,0
+PLNT.US,D,20190625,000000,74.51,74.51,70.27,71.3,3793897,0
+PLNT.US,D,20190626,000000,71.42,71.98,70.1,71.65,2071149,0
+PLNT.US,D,20190627,000000,73.01,73.97,72.25,73.13,1773421,0
+PLNT.US,D,20190628,000000,73.28,73.47,72.01,72.44,11121613,0
+PLNT.US,D,20190701,000000,73.47,76.15,73.46,75.3,1983275,0
+PLNT.US,D,20190702,000000,75.4,76.56,75.19,76.05,1890153,0
+PLNT.US,D,20190703,000000,76.12,77.25,75.62,76.94,745957,0
+PLNT.US,D,20190705,000000,76.53,76.58,74.82,76.24,1660087,0
+PLNT.US,D,20190708,000000,75.73,76.45,75.06,76.35,1259687,0
+PLNT.US,D,20190709,000000,76.08,76.83,75.8528,76.3,1063565,0
+PLNT.US,D,20190710,000000,76.5,77,76.18,76.67,1101797,0
+PLNT.US,D,20190711,000000,76.82,76.8505,75.91,76.67,949365,0
+PLNT.US,D,20190712,000000,76.41,77.77,76,77.54,791444,0
+PLNT.US,D,20190715,000000,77.6,77.76,76.29,77.19,1516987,0
+PLNT.US,D,20190716,000000,77.4,78.32,77.16,77.54,797781,0
+PLNT.US,D,20190717,000000,77.54,77.75,76.21,76.51,928493,0
+PLNT.US,D,20190718,000000,76.48,76.53,75.41,76.38,1408339,0
+PLNT.US,D,20190719,000000,76.4,76.6014,74.17,74.17,1083933,0
+PLNT.US,D,20190722,000000,74.26,75.67,74.04,74.84,1523836,0
+PLNT.US,D,20190723,000000,75.41,75.61,73.25,74.54,884862,0
+PLNT.US,D,20190724,000000,74.56,77.02,74.56,76.64,1129718,0
+PLNT.US,D,20190725,000000,76.72,78.29,76.37,77.82,962135,0
+PLNT.US,D,20190726,000000,78.17,79.8,78.17,79.16,869952,0
+PLNT.US,D,20190729,000000,79,79.65,77.94,77.96,773025,0
+PLNT.US,D,20190730,000000,77.61,79.13,77,78.7,710076,0
+PLNT.US,D,20190731,000000,78.47,79.46,77.86,78.66,823704,0
+PLNT.US,D,20190801,000000,78.7,79.48,77.86,78.03,908575,0
+PLNT.US,D,20190802,000000,77.55,77.85,76.24,76.6,956512,0
+PLNT.US,D,20190805,000000,75.34,76.14,74.1,74.74,1389004,0
+PLNT.US,D,20190806,000000,75.4067,77.73,75.32,77.5,1845256,0
+PLNT.US,D,20190807,000000,69.73,75.18,66.24,72.25,4878646,0
+PLNT.US,D,20190808,000000,75.35,75.47,72.31,75.35,1281336,0
+PLNT.US,D,20190809,000000,75.15,75.32,72.7,73.77,1126339,0
+PLNT.US,D,20190812,000000,73.49,73.49,70.99,71.63,781260,0
+PLNT.US,D,20190813,000000,70.61,72.89,70.5501,72.63,1256464,0
+PLNT.US,D,20190814,000000,71.57,72.23,68.67,69.33,1395820,0
+PLNT.US,D,20190815,000000,69.11,69.2,67.14,68.87,1440596,0
+PLNT.US,D,20190816,000000,69.29,70,69.1101,69.81,551873,0
+PLNT.US,D,20190819,000000,70.6,71.31,69.44,69.49,805308,0
+PLNT.US,D,20190820,000000,69.35,69.39,66.88,66.95,1424372,0
+PLNT.US,D,20190821,000000,67.76,69.05,66.73,68.22,1330425,0
+PLNT.US,D,20190822,000000,68.05,68.05,65.84,67.24,1261165,0
+PLNT.US,D,20190823,000000,66.76,67.48,66.45,66.72,1176312,0
+PLNT.US,D,20190826,000000,67.1,68.6,66.77,68.37,1368374,0
+PLNT.US,D,20190827,000000,68.67,70.055,68.54,69.95,1978587,0
+PLNT.US,D,20190828,000000,69.67,72.1,69.6,71.49,2323915,0
+PLNT.US,D,20190829,000000,72.22,73.62,71.67,72.27,1970811,0
+PLNT.US,D,20190830,000000,72.7,72.79,70.19,70.61,1223791,0
+PLNT.US,D,20190903,000000,68.15,69.0635,66.475,67.1,2367138,0
+PLNT.US,D,20190904,000000,67.55,68.19,67.07,67.14,926797,0
+PLNT.US,D,20190905,000000,67.79,67.815,64.83,65.15,2144071,0
+PLNT.US,D,20190906,000000,65.5,66,64.84,65.46,1500431,0
+PLNT.US,D,20190909,000000,65.88,65.88,62.79,63.19,1466139,0
+PLNT.US,D,20190910,000000,63.01,65.56,62.32,64.34,1292467,0
+PLNT.US,D,20190911,000000,64.54,65.49,63.44,63.82,950522,0
+PLNT.US,D,20190912,000000,64,64.9399,63.08,64.23,993650,0
+PLNT.US,D,20190913,000000,63.76,64.23,61.85,62.51,1341898,0
+PLNT.US,D,20190916,000000,61.99,62.64,61.24,62.24,844648,0
+PLNT.US,D,20190917,000000,62.46,63.35,61.71,62.77,683344,0
+PLNT.US,D,20190918,000000,62.82,62.88,61.03,61.65,652369,0
+PLNT.US,D,20190919,000000,61.86,62.33,61.31,61.56,707698,0
+PLNT.US,D,20190920,000000,61.56,61.615,59.675,60.34,1516252,0
+PLNT.US,D,20190923,000000,60.34,61.83,60.04,61.6,1182921,0
+PLNT.US,D,20190924,000000,62.03,63.11,61.48,61.7,1190879,0
+PLNT.US,D,20190925,000000,61.62,62.2,60.17,60.71,1091432,0
+PLNT.US,D,20190926,000000,60.93,61.405,58.905,59.15,1214214,0
+PLNT.US,D,20190927,000000,59.3,59.63,57.16,57.44,1079108,0
+PLNT.US,D,20190930,000000,57.48,58.24,56.69,57.87,2011773,0
+PLNT.US,D,20191001,000000,58.25,59.48,58,58.64,1134912,0
+PLNT.US,D,20191002,000000,58.37,58.37,56.44,57.52,769230,0
+PLNT.US,D,20191003,000000,57.43,58.1,56.63,57.81,886509,0
+PLNT.US,D,20191004,000000,58.26,58.78,57.2169,57.96,1061043,0
+PLNT.US,D,20191007,000000,57.77,58.45,57.21,57.22,1199855,0
+PLNT.US,D,20191008,000000,56.88,57.13,56.14,56.2,1257486,0
+PLNT.US,D,20191009,000000,56.59,57.49,56.24,57.29,644355,0
+PLNT.US,D,20191010,000000,57.2,57.9,57.02,57.61,1230520,0
+PLNT.US,D,20191011,000000,57.97,59.12,57.83,58.63,1012066,0
+PLNT.US,D,20191014,000000,60.04,61.01,59.3,60.77,1845922,0
+PLNT.US,D,20191015,000000,61,61.43,59.83,60.79,1298107,0
+PLNT.US,D,20191016,000000,60.49,60.79,59.54,60.75,852670,0
+PLNT.US,D,20191017,000000,61.05,61.3,60.61,60.84,661860,0
+PLNT.US,D,20191018,000000,60.82,60.82,59.92,60.49,595150,0
+PLNT.US,D,20191021,000000,60.56,61.14,60.01,60.26,1237039,0
+PLNT.US,D,20191022,000000,60,60.76,59.7032,60.46,723641,0
+PLNT.US,D,20191023,000000,60.26,60.77,59.62,60.12,864148,0
+PLNT.US,D,20191024,000000,60.45,61.35,60.07,61.11,550060,0
+PLNT.US,D,20191025,000000,60.92,61.22,60.52,61.04,671606,0
+PLNT.US,D,20191028,000000,61.28,62.3,61,62.23,782333,0
+PLNT.US,D,20191029,000000,62.57,63.47,62.26,63.46,1656715,0
+PLNT.US,D,20191030,000000,63.44,64.36,63.14,64.11,1933170,0
+PLNT.US,D,20191031,000000,63.84,63.98,62.8,63.66,1411297,0
+PLNT.US,D,20191101,000000,64,64.2,62.68,63.03,1894578,0
+PLNT.US,D,20191104,000000,63.5,63.53,59.87,61.08,3322152,0
+PLNT.US,D,20191105,000000,60.85,60.89,59.58,59.98,1979597,0
+PLNT.US,D,20191106,000000,59.98,61.71,59.734,61.54,849329,0
+PLNT.US,D,20191107,000000,61.8,62.88,61.05,62.71,2659407,0
+PLNT.US,D,20191108,000000,70.53,70.74,67.6825,68.42,4535658,0
+PLNT.US,D,20191111,000000,67.7,68.09,66.53,67.73,3292060,0
+PLNT.US,D,20191112,000000,68,70.24,67.53,70.01,2128732,0
+PLNT.US,D,20191113,000000,69.76,71.57,69.405,71.03,2194045,0
+PLNT.US,D,20191114,000000,71.06,71.28,69.96,70.1,1329993,0
+PLNT.US,D,20191115,000000,70.54,71.86,70.06,71.45,915285,0
+PLNT.US,D,20191118,000000,71.2,71.85,71,71.51,1364438,0
+PLNT.US,D,20191119,000000,71.7,71.95,71.02,71.46,1250890,0
+PLNT.US,D,20191120,000000,71.54,72.56,70.69,71.72,1260112,0
+PLNT.US,D,20191121,000000,71.42,72.59,71.4,72.01,1216969,0
+PLNT.US,D,20191122,000000,72.21,72.67,71.71,71.85,950325,0
+PLNT.US,D,20191125,000000,72.28,73.44,72.195,73.22,794716,0
+PLNT.US,D,20191126,000000,73.44,74.5,73.31,74.32,1063255,0
+PLNT.US,D,20191127,000000,74.38,74.9,74.1057,74.61,508105,0
+PLNT.US,D,20191129,000000,74.67,74.8699,73.6,73.92,450307,0
+PLNT.US,D,20191202,000000,73.94,74.25,73.28,73.87,672320,0
+PLNT.US,D,20191203,000000,73.2,73.76,72.73,73.63,790021,0
+PLNT.US,D,20191204,000000,73.64,74.095,72.54,72.95,1163791,0
+PLNT.US,D,20191205,000000,74.43,75.97,74.0756,75.52,1183982,0
+PLNT.US,D,20191206,000000,75.24,75.955,74.48,74.48,876402,0
+PLNT.US,D,20191209,000000,74.29,74.7552,73.86,74.1,562944,0
+PLNT.US,D,20191210,000000,74.06,74.3,73.5907,73.99,1782285,0
+PLNT.US,D,20191211,000000,73.8,74.48,72.7411,74.19,630650,0
+PLNT.US,D,20191212,000000,74.08,74.08,72.07,72.54,864962,0
+PLNT.US,D,20191213,000000,72.35,73.18,72.03,72.67,1411269,0
+PLNT.US,D,20191216,000000,73,73.75,72.48,73.41,699854,0
+PLNT.US,D,20191217,000000,73.96,74.28,72.8,72.89,649685,0
+PLNT.US,D,20191218,000000,72.9,73.6,72.75,73.25,593555,0
+PLNT.US,D,20191219,000000,73,73.4992,72.64,73.38,553019,0
+PLNT.US,D,20191220,000000,73.71,74.05,73.05,73.56,1191013,0
+PLNT.US,D,20191223,000000,74.11,74.59,73.28,74.17,523705,0
+PLNT.US,D,20191224,000000,73.98,74.34,73.59,74.34,359262,0
+PLNT.US,D,20191226,000000,74.34,75.1,74.33,74.82,431068,0
+PLNT.US,D,20191227,000000,74.82,75.5738,74.73,75.49,661516,0
+PLNT.US,D,20191230,000000,75.47,75.7899,74.15,74.19,651600,0
+PLNT.US,D,20191231,000000,73.94,75.22,73.735,74.68,827629,0
+PLNT.US,D,20200102,000000,74.83,75.19,74.19,75.08,1082435,0
+PLNT.US,D,20200103,000000,74.66,76.64,74.46,75.64,650103,0
+PLNT.US,D,20200106,000000,75.03,75.5,74.39,75.04,1000021,0
+PLNT.US,D,20200107,000000,75.24,77.22,75.05,76.33,1175712,0
+PLNT.US,D,20200108,000000,75.85,76.77,75.51,76.32,468310,0
+PLNT.US,D,20200109,000000,76.93,77.94,76.2917,76.86,634358,0
+PLNT.US,D,20200110,000000,77.2,77.9747,76.98,77.22,565677,0
+PLNT.US,D,20200113,000000,77.25,79.36,77.25,79.04,1010721,0
+PLNT.US,D,20200114,000000,79.08,80.42,79.08,79.88,1147969,0
+PLNT.US,D,20200115,000000,80.54,80.9,79,79.02,757079,0
+PLNT.US,D,20200116,000000,79.4,79.71,78.82,79.17,919674,0
+PLNT.US,D,20200117,000000,79.44,80.01,79.06,79.75,691251,0
+PLNT.US,D,20200121,000000,79.59,80.82,78.77,78.9,924636,0
+PLNT.US,D,20200122,000000,79.12,79.81,78.91,79.06,600172,0
+PLNT.US,D,20200123,000000,78.8,79.375,77.82,78.15,939019,0
+PLNT.US,D,20200124,000000,78.6,78.98,77.81,78.52,915411,0
+PLNT.US,D,20200127,000000,77.82,79.08,77.27,78.54,751588,0
+PLNT.US,D,20200128,000000,78.78,79.735,78.74,79.7,590823,0
+PLNT.US,D,20200129,000000,79.72,80.54,79.38,80.25,674851,0
+PLNT.US,D,20200130,000000,79.63,81.45,79.62,81.42,725268,0
+PLNT.US,D,20200131,000000,81.47,81.55,80.465,80.79,960867,0
+PLNT.US,D,20200203,000000,81,82.21,80.89,81.58,1105742,0
+PLNT.US,D,20200204,000000,82.36,83.39,82.27,82.68,789171,0
+PLNT.US,D,20200205,000000,83.17,83.62,81.5,81.67,831767,0
+PLNT.US,D,20200206,000000,81.47,83.25,81.47,82.34,520032,0
+PLNT.US,D,20200207,000000,82.21,82.88,81.9,82.58,547798,0
+PLNT.US,D,20200210,000000,82.61,83.65,82.61,82.87,800749,0
+PLNT.US,D,20200211,000000,82.9,83.43,82.485,83.12,948474,0
+PLNT.US,D,20200212,000000,83.37,84.8,82.92,84.65,1088508,0
+PLNT.US,D,20200213,000000,84.2,85.13,83.82,84.5,772919,0
+PLNT.US,D,20200214,000000,84.425,86.46,83.75,86.46,924942,0
+PLNT.US,D,20200218,000000,86.5,88.2,86.31,87.94,1133642,0
+PLNT.US,D,20200219,000000,87.9,88.77,87.75,87.85,1061399,0
+PLNT.US,D,20200220,000000,87.97,88.47,86.3301,88.04,831081,0
+PLNT.US,D,20200221,000000,88,88.33,86.86,87.52,774610,0
+PLNT.US,D,20200224,000000,82.96,86.29,81.28,84.24,1875766,0
+PLNT.US,D,20200225,000000,84.97,85.28,80.85,81.17,2332797,0
+PLNT.US,D,20200226,000000,77.5,78.47,75.06,75.77,4428563,0
+PLNT.US,D,20200227,000000,72.16,74.71,70.9,72.07,3752349,0
+PLNT.US,D,20200228,000000,70,70,65.88,67.49,3305411,0
+PLNT.US,D,20200302,000000,67.84,68.69,64.24,68.48,2959182,0
+PLNT.US,D,20200303,000000,69.32,71.35,67.42,67.85,3302487,0
+PLNT.US,D,20200304,000000,68.75,70,66.9,69.88,1695716,0
+PLNT.US,D,20200305,000000,68.3,68.3,61.56,62.5,3427568,0
+PLNT.US,D,20200306,000000,62.02,66.83,60.12,64.35,3591234,0
+PLNT.US,D,20200309,000000,59.86,60,55.49,56.65,2854224,0
+PLNT.US,D,20200310,000000,59.21,62.78,57.6,62.63,3246211,0
+PLNT.US,D,20200311,000000,60.76,60.875,56.36,57,2595075,0
+PLNT.US,D,20200312,000000,51.74,52.015,46.17,48.32,3391145,0
+PLNT.US,D,20200313,000000,52.43,54.96,49.21,53.98,2883053,0
+PLNT.US,D,20200316,000000,46.01,46.01,35.915,38.8,5487059,0
+PLNT.US,D,20200317,000000,38.4,38.43,27.79,35.39,8239361,0
+PLNT.US,D,20200318,000000,26.75,29.99,23.77,27.54,5877522,0
+PLNT.US,D,20200319,000000,27.11,34.28,25.37,32.61,6835592,0
+PLNT.US,D,20200320,000000,33.64,36.53,32.01,33.93,7991454,0
+PLNT.US,D,20200323,000000,33.1,38.4561,31.22,37.47,3569592,0
+PLNT.US,D,20200324,000000,41,47.205,40,46.23,4719291,0
+PLNT.US,D,20200325,000000,47.58,53.3,41.41,50.33,4185025,0
+PLNT.US,D,20200326,000000,51.5,52.99,49.04,52.38,3913475,0
+PLNT.US,D,20200327,000000,47.14,52.1163,45.75,50.42,2574702,0
+PLNT.US,D,20200330,000000,48.61,50.06,46.16,48.6,2742882,0
+PLNT.US,D,20200331,000000,48.19,51.93,47.59,48.7,2903233,0
+PLNT.US,D,20200401,000000,45.77,45.78,42.04,42.34,3415292,0
+PLNT.US,D,20200402,000000,40.5,42.69,39.045,39.84,2915520,0
+PLNT.US,D,20200403,000000,40.07,40.15,36.41,36.96,3144153,0
+PLNT.US,D,20200406,000000,41.04,43.2,40.36,42.56,4553550,0
+PLNT.US,D,20200407,000000,46.82,50.51,44.44,45.87,4617153,0
+PLNT.US,D,20200408,000000,48.13,52.72,47.41,52.06,2896283,0
+PLNT.US,D,20200409,000000,55.66,57.6817,53.51,55.59,4121759,0
+PLNT.US,D,20200413,000000,55.37,55.6,52.81,54.18,2530251,0
+PLNT.US,D,20200414,000000,55.2,58.18,54.76,55.32,3236017,0
+PLNT.US,D,20200415,000000,52.2,53.97,51.56,52,2102752,0
+PLNT.US,D,20200416,000000,52.74,52.758,49.02,50.1,2647206,0
+PLNT.US,D,20200417,000000,57.26,57.87,54.16,56.57,3285570,0
+PLNT.US,D,20200420,000000,53.98,56.7,53.66,56.1,2725212,0
+PLNT.US,D,20200421,000000,54.75,56.32,53.23,55.22,1882007,0
+PLNT.US,D,20200422,000000,56.24,58.09,55.39,57.43,1648947,0
+PLNT.US,D,20200423,000000,58.34,58.6762,55.82,57.04,2490637,0
+PLNT.US,D,20200424,000000,56.91,58.72,55.5168,57.9,2111331,0
+PLNT.US,D,20200427,000000,59.25,62.9,58.93,62.44,2358925,0
+PLNT.US,D,20200428,000000,64.48,64.86,58.47,60.44,2810644,0
+PLNT.US,D,20200429,000000,64.43,66.28,63.63,64.23,2504599,0
+PLNT.US,D,20200430,000000,62.97,63.63,59.65,60.33,2023022,0
+PLNT.US,D,20200501,000000,58.38,58.425,54.87,57.62,2159172,0
+PLNT.US,D,20200504,000000,55.11,57.47,53.84,57.44,2019728,0
+PLNT.US,D,20200505,000000,58.58,59.41,56.12,57.08,2333293,0
+PLNT.US,D,20200506,000000,56.08,61.76,55.14,60.4,3943832,0
+PLNT.US,D,20200507,000000,61.53,62.89,60.63,61.14,3281728,0
+PLNT.US,D,20200508,000000,62.2,62.39,60.14,60.22,1630049,0
+PLNT.US,D,20200511,000000,59.3,59.59,58.07,58.1,1670670,0
+PLNT.US,D,20200512,000000,58.53,58.91,51.7,52.01,3861048,0
+PLNT.US,D,20200513,000000,51.21,51.4199,47.0478,47.92,4810321,0
+PLNT.US,D,20200514,000000,47.13,51.42,45.87,51.01,4189006,0
+PLNT.US,D,20200515,000000,50,53.1999,49.4,52.32,2925415,0
+PLNT.US,D,20200518,000000,56.82,59.69,55.94,57.7,3162867,0
+PLNT.US,D,20200519,000000,58.1,59.093,56.69,57.54,2706798,0
+PLNT.US,D,20200520,000000,58.78,61.425,58.59,60.92,2839370,0
+PLNT.US,D,20200521,000000,61,61.64,59.29,61.35,2898414,0
+PLNT.US,D,20200522,000000,61.66,63.8,60.81,62.96,1687595,0
+PLNT.US,D,20200526,000000,66.06,66.88,63.21,63.23,2052333,0
+PLNT.US,D,20200527,000000,64.84,65.87,60.69,65.17,2423550,0
+PLNT.US,D,20200528,000000,64.63,66.58,64.27,64.99,1640391,0
+PLNT.US,D,20200529,000000,64.4,65.88,63.96,64.63,1868912,0
+PLNT.US,D,20200601,000000,64.85,69.11,64.47,67.59,3111902,0
+PLNT.US,D,20200602,000000,69,74.46,68.54,73.98,5107671,0
+PLNT.US,D,20200603,000000,75.51,78.16,75.01,77.18,3506566,0
+PLNT.US,D,20200604,000000,75.94,75.94,73.18,73.55,3212403,0
+PLNT.US,D,20200605,000000,78.7,80.6,74.24,75.15,2745090,0
+PLNT.US,D,20200608,000000,77.85,77.85,72.06,72.97,2052149,0
+PLNT.US,D,20200609,000000,71.21,72.93,69.75,70.27,2323656,0
+PLNT.US,D,20200610,000000,71.06,71.14,67.27,69.86,2124202,0
+PLNT.US,D,20200611,000000,64.61,67.9,64.06,65.3,2774631,0
+PLNT.US,D,20200612,000000,68.33,68.91,64.91,66.9,1229452,0
+PLNT.US,D,20200615,000000,62.89,69.75,62.6,68.61,1658021,0
+PLNT.US,D,20200616,000000,71.96,72.07,68.12,69.02,1651431,0
+PLNT.US,D,20200617,000000,69.31,69.57,66.88,66.93,1177226,0
+PLNT.US,D,20200618,000000,66.11,67.62,65.41,66.36,1608881,0
+PLNT.US,D,20200619,000000,66.92,68.38,64.97,66.14,1946911,0
+PLNT.US,D,20200622,000000,66.05,66.06,63.32,63.91,1921391,0
+PLNT.US,D,20200623,000000,64.5,68.14,63.5501,68.13,1826817,0
+PLNT.US,D,20200624,000000,67.5,67.93,63.05,65.61,2659642,0
+PLNT.US,D,20200625,000000,64.82,65.61,63.07,64.87,1453189,0
+PLNT.US,D,20200626,000000,64.27,64.359,60.86,61.62,3095867,0
+PLNT.US,D,20200629,000000,62.28,62.4,57.74,59.52,3415299,0
+PLNT.US,D,20200630,000000,59.24,60.7799,58.03,60.57,1579789,0
+PLNT.US,D,20200701,000000,61.73,64.61,61.22,62.19,1709241,0
+PLNT.US,D,20200702,000000,63.78,64.09,60.38,60.47,1206685,0
+PLNT.US,D,20200706,000000,61.81,62.7,60.41,61.59,1420652,0
+PLNT.US,D,20200707,000000,60.75,60.91,55.885,56.19,3661509,0
+PLNT.US,D,20200708,000000,56.61,59.37,56.52,57.52,2150088,0
+PLNT.US,D,20200709,000000,57.77,57.83,54.0401,56.13,1510071,0
+PLNT.US,D,20200710,000000,56.47,58.28,55.28,57.11,1874379,0
+PLNT.US,D,20200713,000000,57.68,58.44,54.8,54.95,2002266,0
+PLNT.US,D,20200714,000000,54.5,55.99,53.89,54.98,2012236,0
+PLNT.US,D,20200715,000000,58.91,60.89,58.4,60.19,2628992,0
+PLNT.US,D,20200716,000000,58.75,59.51,57.88,58.53,1209844,0
+PLNT.US,D,20200717,000000,59,59.4,57.55,58.81,2621864,0
+PLNT.US,D,20200720,000000,58.69,59.015,56.88,57.44,1890008,0
+PLNT.US,D,20200721,000000,58.42,59.0783,57.9,58.21,1457802,0
+PLNT.US,D,20200722,000000,57.6,58.33,57.26,57.57,883020,0
+PLNT.US,D,20200723,000000,57.22,58.05,55.55,56.24,1113759,0
+PLNT.US,D,20200724,000000,55.65,55.85,53.9,54.57,1261887,0
+PLNT.US,D,20200727,000000,53.62,55.34,53.4,54.64,1743475,0
+PLNT.US,D,20200728,000000,54.21,54.935,53.645,53.82,1746342,0
+PLNT.US,D,20200729,000000,54,56.57,53.99,54.85,2013208,0
+PLNT.US,D,20200730,000000,53.92,54.01,52.1956,53.09,2347038,0
+PLNT.US,D,20200731,000000,53.18,53.18,51.7001,52.2,2124551,0
+PLNT.US,D,20200803,000000,52.05,52.095,50.385,50.73,2886854,0
+PLNT.US,D,20200804,000000,50.96,53.95,50.6,53.64,3159521,0
+PLNT.US,D,20200805,000000,51.38,52.68,49.77,49.97,4530063,0
+PLNT.US,D,20200806,000000,49.61,52.68,49.42,51.25,2414142,0
+PLNT.US,D,20200807,000000,51.25,51.85,50.48,50.94,1426349,0
+PLNT.US,D,20200810,000000,51.25,56,51.25,54.68,2337639,0
+PLNT.US,D,20200811,000000,55.8,57.6,54.57,56.33,2397895,0
+PLNT.US,D,20200812,000000,57.05,57.44,56.14,56.67,2217046,0
+PLNT.US,D,20200813,000000,56.21,57.05,56.1,56.47,1145924,0
+PLNT.US,D,20200814,000000,55.83,56.15,54.89,55.15,1394354,0
+PLNT.US,D,20200817,000000,55.31,56.82,53.74,55.6,2284805,0
+PLNT.US,D,20200818,000000,55.73,55.79,53.4,54.85,1558321,0
+PLNT.US,D,20200819,000000,54.75,55,53.41,53.64,960678,0
+PLNT.US,D,20200820,000000,53.28,55.28,52.68,54.84,1069602,0
+PLNT.US,D,20200821,000000,54.45,56.66,54.45,56.41,1579866,0
+PLNT.US,D,20200824,000000,57.85,58.88,57.21,58.58,1671931,0
+PLNT.US,D,20200825,000000,59.12,59.22,57.24,58.47,1056280,0
+PLNT.US,D,20200826,000000,58.61,58.7893,57.4268,58.26,976179,0
+PLNT.US,D,20200827,000000,58.71,62.91,58.7,60.96,1730178,0
+PLNT.US,D,20200828,000000,61.55,63.98,61.15,63.68,1636394,0
+PLNT.US,D,20200831,000000,63.13,63.585,60.78,60.79,1285624,0
+PLNT.US,D,20200901,000000,60.27,61.64,59.78,60.91,1203726,0
+PLNT.US,D,20200902,000000,63,63,61.02,62.03,1063558,0
+PLNT.US,D,20200903,000000,62.41,63.98,60.63,61.21,1224129,0
+PLNT.US,D,20200904,000000,62.11,62.96,58.65,62.4,1446938,0
+PLNT.US,D,20200908,000000,60.7,62.72,60.27,61.03,1435556,0
+PLNT.US,D,20200909,000000,61.05,61.88,60.94,61.06,1227533,0
+PLNT.US,D,20200910,000000,60.55,61.66,57.55,57.64,1831325,0
+PLNT.US,D,20200911,000000,58.04,58.1864,54.65,56.34,1409667,0
+PLNT.US,D,20200914,000000,57.73,58.475,56.9,58.28,1861345,0
+PLNT.US,D,20200915,000000,59.45,61.53,59.12,61,1961139,0
+PLNT.US,D,20200916,000000,61,62.74,59.526,61.99,1311393,0
+PLNT.US,D,20200917,000000,60.29,61.13,59.02,60.01,1541724,0
+PLNT.US,D,20200918,000000,59.63,59.99,56.83,57.39,1810376,0
+PLNT.US,D,20200921,000000,55.88,56.55,53.55,56.1,1573904,0
+PLNT.US,D,20200922,000000,56.26,58.69,56.15,58.35,1403846,0
+PLNT.US,D,20200923,000000,58.77,60.47,58.72,59.86,2770676,0
+PLNT.US,D,20200924,000000,59.46,60.32,57.97,59.42,1899577,0
+PLNT.US,D,20200925,000000,59,60.18,58.12,59.83,1287686,0
+PLNT.US,D,20200928,000000,60.99,61.98,60.19,61.32,1566956,0
+PLNT.US,D,20200929,000000,61.44,61.47,58.86,58.91,1057784,0
+PLNT.US,D,20200930,000000,59.48,62.18,59.36,61.62,2637149,0
+PLNT.US,D,20201001,000000,62.73,64.85,62.27,63.53,2193055,0
+PLNT.US,D,20201002,000000,60.92,63.27,60.83,62.22,1943491,0
+PLNT.US,D,20201005,000000,62.8,63.04,61.65,62.48,1013830,0
+PLNT.US,D,20201006,000000,62.98,64.68,62.18,62.37,1484923,0
+PLNT.US,D,20201007,000000,63.58,65.62,62.28,65.42,1385964,0
+PLNT.US,D,20201008,000000,65.51,66.25,65.2975,65.88,980201,0
+PLNT.US,D,20201009,000000,66,68.62,65.9,67.6,1468848,0
+PLNT.US,D,20201012,000000,68.48,68.48,66.86,68.32,1263344,0
+PLNT.US,D,20201013,000000,68.1,68.85,65.69,65.72,1042769,0
+PLNT.US,D,20201014,000000,65.95,66.56,64.37,64.66,874246,0
+PLNT.US,D,20201015,000000,63.68,65.59,63.55,65.2,927687,0
+PLNT.US,D,20201016,000000,65.88,66.49,65.19,65.24,963045,0
+PLNT.US,D,20201019,000000,65.6,66.18,63.12,63.19,1721364,0
+PLNT.US,D,20201020,000000,64.1,65.65,62.77,64.39,1711678,0
+PLNT.US,D,20201021,000000,64.55,65.56,63.87,65,1029917,0
+PLNT.US,D,20201022,000000,64.88,67.67,64.725,67.09,1138786,0
+PLNT.US,D,20201023,000000,67.51,68.86,66.43,68.42,1436314,0
+PLNT.US,D,20201026,000000,67.46,67.46,64.24,65.35,1110898,0
+PLNT.US,D,20201027,000000,65.4,65.86,63.415,63.95,1217086,0
+PLNT.US,D,20201028,000000,62.12,62.12,59.19,59.24,1987210,0
+PLNT.US,D,20201029,000000,58.8,61.37,58.7,60.59,946602,0
+PLNT.US,D,20201030,000000,60.29,60.52,57.905,59.27,1688132,0
+PLNT.US,D,20201102,000000,60.04,60.79,58.78,59.32,1960535,0
+PLNT.US,D,20201103,000000,60.11,64.58,59.79,63.92,1473570,0
+PLNT.US,D,20201104,000000,64.41,68.26,62.32,66.46,1469178,0
+PLNT.US,D,20201105,000000,67.49,68.25,65.19,66.57,1443727,0
+PLNT.US,D,20201106,000000,63.05,67.72,63.05,67.19,2438832,0
+PLNT.US,D,20201109,000000,78.11,86.5,77,78.07,6432314,0
+PLNT.US,D,20201110,000000,77.99,77.99,72.75,73.02,2312896,0
+PLNT.US,D,20201111,000000,73.04,74.81,71.25,74.76,2565606,0
+PLNT.US,D,20201112,000000,72.31,73.67,70.765,71.68,1962987,0
+PLNT.US,D,20201113,000000,71.92,72.4299,68.45,69.4,2312983,0
+PLNT.US,D,20201116,000000,73.35,73.8,69.15,70.99,3050630,0
+PLNT.US,D,20201117,000000,70.07,70.46,67.95,68.06,2420966,0
+PLNT.US,D,20201118,000000,68,68.72,66.29,66.5,2555675,0
+PLNT.US,D,20201119,000000,66.37,67.33,64.86,66.71,1847977,0
+PLNT.US,D,20201120,000000,66.92,67.3,65.41,66.29,1466588,0
+PLNT.US,D,20201123,000000,66.5,69.5,65.46,69.11,1635077,0
+PLNT.US,D,20201124,000000,70.73,75.67,70.7,74.68,2981878,0
+PLNT.US,D,20201125,000000,74.04,74.19,71.45,72.2,1187481,0
+PLNT.US,D,20201127,000000,72.32,73.26,71.53,72.26,561997,0
+PLNT.US,D,20201130,000000,72.4,73.08,70.55,72.95,912596,0
+PLNT.US,D,20201201,000000,73.5,75.22,72.56,75.11,1311173,0
+PLNT.US,D,20201202,000000,74.5,75.33,73.57,74.55,910017,0
+PLNT.US,D,20201203,000000,74.75,75.94,74.05,74.2,686084,0
+PLNT.US,D,20201204,000000,74.75,75.2,72.625,75.12,972140,0
+PLNT.US,D,20201207,000000,74.8,74.95,73.68,74.76,763366,0
+PLNT.US,D,20201208,000000,74.32,76.11,73.87,75.73,863796,0
+PLNT.US,D,20201209,000000,76.51,79.6,76.51,77.32,1811400,0
+PLNT.US,D,20201210,000000,76.57,77.65,76.15,77.54,804539,0
+PLNT.US,D,20201211,000000,76.9,78.16,75.23,76.19,921130,0
+PLNT.US,D,20201214,000000,77.74,79.37,75.7,76.15,1437774,0
+PLNT.US,D,20201215,000000,76.2,76.81,72.68,73.15,1851130,0
+PLNT.US,D,20201216,000000,73.29,75.27,72.97,74.91,928407,0
+PLNT.US,D,20201217,000000,74.8,75.42,73.74,74.7,924493,0
+PLNT.US,D,20201218,000000,74.66,75.75,74.1,74.99,1309676,0
+PLNT.US,D,20201221,000000,73,75.72,72.59,74.46,1086578,0
+PLNT.US,D,20201222,000000,74.9,78.325,73.48,76.81,1299675,0
+PLNT.US,D,20201223,000000,77.27,78.721,77.04,78.5,932589,0
+PLNT.US,D,20201224,000000,78.24,78.79,76.9648,77.74,250382,0
+PLNT.US,D,20201228,000000,78.75,78.97,75.74,76.63,959724,0
+PLNT.US,D,20201229,000000,76.9,77.335,75.61,76.34,526726,0
+PLNT.US,D,20201230,000000,76.43,78.92,76.43,78.04,622569,0
+PLNT.US,D,20201231,000000,78.19,78.55,76.55,77.63,657278,0
+PLNT.US,D,20210104,000000,76.9,77.22,73.14,73.93,1901965,0
+PLNT.US,D,20210105,000000,73.85,76.01,72,74.77,1491833,0
+PLNT.US,D,20210106,000000,74.41,79.13,73.79,77.48,1447893,0
+PLNT.US,D,20210107,000000,78.28,81.74,77.9,79.58,1275214,0
+PLNT.US,D,20210108,000000,79.66,81.44,79.11,81.42,934821,0
+PLNT.US,D,20210111,000000,80.14,83.56,79.18,82.74,1637230,0
+PLNT.US,D,20210112,000000,83.01,84.33,82.51,83.75,1119532,0
+PLNT.US,D,20210113,000000,83.51,83.935,82.11,82.72,1386872,0
+PLNT.US,D,20210114,000000,83.45,84.205,81.14,82.19,1144655,0
+PLNT.US,D,20210115,000000,82.03,82.4,79.39,81.09,1200008,0
+PLNT.US,D,20210119,000000,81.26,81.63,79.48,80.11,924909,0
+PLNT.US,D,20210120,000000,80.43,81.1899,78.98,79.66,1121996,0
+PLNT.US,D,20210121,000000,80.04,81.53,78.34,80.94,1281044,0
+PLNT.US,D,20210122,000000,79.95,81.28,78.97,79.33,1068349,0
+PLNT.US,D,20210125,000000,77.3,79.73,75.45,77.3,2188673,0
+PLNT.US,D,20210126,000000,78.24,78.24,73.29,74.05,2259701,0
+PLNT.US,D,20210127,000000,72.9,75.74,71.25,73.54,2310451,0
+PLNT.US,D,20210128,000000,75.13,76.95,74.595,75.59,1582569,0
+PLNT.US,D,20210129,000000,74.94,75.79,71.76,72,1478397,0
+PLNT.US,D,20210201,000000,72.7,74.15,71.68,73.5,1164130,0
+PLNT.US,D,20210202,000000,74.72,75.69,73.34,73.48,1557364,0
+PLNT.US,D,20210203,000000,73.74,74.77,72.85,73.38,1319934,0
+PLNT.US,D,20210204,000000,74.51,75.11,73.61,74.07,2954453,0
+PLNT.US,D,20210205,000000,74.86,81.24,74.12,77.79,3164110,0
+PLNT.US,D,20210208,000000,77.78,80.07,77.78,78.72,1034542,0
+PLNT.US,D,20210209,000000,78.95,80.18,78.64,79.73,938764,0
+PLNT.US,D,20210210,000000,79.4,80.12,77.45,78.1,816391,0
+PLNT.US,D,20210211,000000,78.54,79.05,76.3,76.53,1151733,0
+PLNT.US,D,20210212,000000,76.63,77.37,75.51,77.1,810241,0
+PLNT.US,D,20210216,000000,77.66,78.45,76.32,76.56,1282173,0
+PLNT.US,D,20210217,000000,75.58,79.57,74.49,78.72,1148212,0
+PLNT.US,D,20210218,000000,77.91,81.35,77.17,79.77,1577061,0
+PLNT.US,D,20210219,000000,77.91,80.9999,76.46,78.5,2745506,0
+PLNT.US,D,20210222,000000,78.38,83.5,77.32,81.55,1747175,0
+PLNT.US,D,20210223,000000,81.74,84.71,79.3301,83.98,2047508,0
+PLNT.US,D,20210224,000000,84.52,89.87,84.52,88.68,2396091,0
+PLNT.US,D,20210225,000000,89.08,90.34,86.11,88.64,2538096,0
+PLNT.US,D,20210226,000000,88.94,89,84.2,86.09,1300066,0
+PLNT.US,D,20210301,000000,87.92,89.98,84.4,84.66,1554214,0
+PLNT.US,D,20210302,000000,84.72,85.14,82.84,83.57,944781,0
+PLNT.US,D,20210303,000000,83.98,87.01,83.21,85.99,1543113,0
+PLNT.US,D,20210304,000000,84.66,85.4,79.67,80.53,1757124,0
+PLNT.US,D,20210305,000000,81.36,83.67,76.91,83.44,2018370,0
+PLNT.US,D,20210308,000000,84.12,88.16,83.63,85.73,2278509,0
+PLNT.US,D,20210309,000000,86.6,87.52,81.81,81.85,1743159,0
+PLNT.US,D,20210310,000000,81.7,83.19,80.48,81.77,1135594,0
+PLNT.US,D,20210311,000000,81.73,83.08,80.63,80.85,806364,0
+PLNT.US,D,20210312,000000,81.38,82.66,79.75,80.04,1260222,0
+PLNT.US,D,20210315,000000,81.01,84.53,80.365,83.97,1651918,0
+PLNT.US,D,20210316,000000,84.53,84.53,81.14,82.13,639364,0
+PLNT.US,D,20210317,000000,81.45,83.56,80.71,83.21,661221,0
+PLNT.US,D,20210318,000000,82.46,83.78,80.21,80.58,988506,0
+PLNT.US,D,20210319,000000,80.15,80.495,77.78,78.35,1371295,0
+PLNT.US,D,20210322,000000,78.24,78.94,77.29,77.99,925204,0
+PLNT.US,D,20210323,000000,77.55,77.73,75.11,75.45,843772,0
+PLNT.US,D,20210324,000000,76.25,78.14,72.74,73.49,1847692,0
+PLNT.US,D,20210325,000000,72.67,76.2,71.35,75.79,1535887,0
+PLNT.US,D,20210326,000000,75.98,77.82,75.04,77.62,984367,0
+PLNT.US,D,20210329,000000,77.31,78.67,74.55,75.02,1241024,0
+PLNT.US,D,20210330,000000,75,76.8,74.67,75.66,1020763,0
+PLNT.US,D,20210331,000000,76.38,77.965,75.905,77.3,899746,0
+PLNT.US,D,20210401,000000,78.03,78.91,77.47,78.52,924365,0
+PLNT.US,D,20210405,000000,80.14,80.6,79.33,79.76,903844,0
+PLNT.US,D,20210406,000000,79.05,82.88,79.05,82.2,1135941,0
+PLNT.US,D,20210407,000000,82.89,83.4799,81.24,81.48,888530,0
+PLNT.US,D,20210408,000000,80.91,86.7,80.36,86.22,2947678,0
+PLNT.US,D,20210409,000000,85.88,86.1,84.35,85.74,1355634,0
+PLNT.US,D,20210412,000000,85.52,86.84,84.795,85.5,1240740,0
+PLNT.US,D,20210413,000000,84.91,86.92,83.35,86.5,926901,0
+PLNT.US,D,20210414,000000,87.12,87.55,84.67,85.24,1166921,0
+PLNT.US,D,20210415,000000,85.32,87.8,85.27,86.84,1222948,0
+PLNT.US,D,20210416,000000,88,88.54,87.37,88.3,721910,0
+PLNT.US,D,20210419,000000,88.15,89.179,86.68,86.8,834688,0
+PLNT.US,D,20210420,000000,86.65,87.0404,82.62,84.06,827392,0
+PLNT.US,D,20210421,000000,84.18,86.79,84.1,86.59,595296,0
+PLNT.US,D,20210422,000000,83.37,86.66,83.37,84.98,1032167,0
+PLNT.US,D,20210423,000000,85.26,85.4,82.86,83.81,801810,0
+PLNT.US,D,20210426,000000,85.15,85.21,83.05,84.69,985967,0
+PLNT.US,D,20210427,000000,85.95,87.04,84.62,85.06,723579,0
+PLNT.US,D,20210428,000000,84.99,85.4802,83.82,84.47,568163,0
+PLNT.US,D,20210429,000000,85.02,85.26,83.05,83.93,512951,0
+PLNT.US,D,20210430,000000,83.72,84.14,82.62,83.99,852931,0
+PLNT.US,D,20210503,000000,84.54,84.79,82.42,82.5,1320014,0
+PLNT.US,D,20210504,000000,81.48,81.71,79.87,81.61,1023323,0
+PLNT.US,D,20210505,000000,82,82.81,81.3,81.39,560964,0
+PLNT.US,D,20210506,000000,81.34,81.78,79.45,80.58,1549351,0
+PLNT.US,D,20210507,000000,76.37,79.63,76,77.14,2156812,0
+PLNT.US,D,20210510,000000,76.87,79.2099,75.58,78.23,1415266,0
+PLNT.US,D,20210511,000000,76.5,78.04,76.01,77.12,1095801,0
+PLNT.US,D,20210512,000000,76.56,77.42,72.91,73.19,923662,0
+PLNT.US,D,20210513,000000,73.5,77.28,73.49,76.55,1518489,0
+PLNT.US,D,20210514,000000,77.16,80.3,77.07,79.06,1080875,0
+PLNT.US,D,20210517,000000,78.01,79.56,77.6901,78.94,1105416,0
+PLNT.US,D,20210518,000000,78.65,80.9,78.6,78.61,1249993,0
+PLNT.US,D,20210519,000000,77.43,77.43,75.67,76.71,812864,0
+PLNT.US,D,20210520,000000,76.6,78.6,76.11,77.57,980588,0
+PLNT.US,D,20210521,000000,78.29,78.68,77.37,77.53,489516,0
+PLNT.US,D,20210524,000000,78.16,79.38,77.6,78.46,757093,0
+PLNT.US,D,20210525,000000,78.89,79.795,78.12,79,777153,0
+PLNT.US,D,20210526,000000,79.29,80.65,79.0476,80.24,599093,0
+PLNT.US,D,20210527,000000,80.43,80.71,79.2204,79.67,633218,0
+PLNT.US,D,20210528,000000,79.65,79.96,78.35,78.77,445676,0
+PLNT.US,D,20210601,000000,78.35,79.55,77.58,77.63,989366,0
+PLNT.US,D,20210602,000000,77.51,77.72,75.86,76.24,1043195,0
+PLNT.US,D,20210603,000000,75.9,75.9,73.94,75.2,966159,0
+PLNT.US,D,20210604,000000,75.93,76.3372,73.84,75.4,948270,0
+PLNT.US,D,20210607,000000,75.4,75.81,74.1608,74.81,653749,0
+PLNT.US,D,20210608,000000,75.22,76.93,74.9187,76.73,658622,0
+PLNT.US,D,20210609,000000,76.95,77.15,76.05,76.2,756220,0
+PLNT.US,D,20210610,000000,76.32,76.41,74.61,75.89,1140324,0
+PLNT.US,D,20210611,000000,76.63,76.99,74.645,75.16,642856,0
+PLNT.US,D,20210614,000000,75.27,76.06,74.82,75.83,741382,0
+PLNT.US,D,20210615,000000,76.24,76.24,74.48,74.58,711122,0
+PLNT.US,D,20210616,000000,74.46,74.55,71.84,73.02,1062048,0
+PLNT.US,D,20210617,000000,72.85,75.23,72.24,74.22,1330520,0
+PLNT.US,D,20210618,000000,73.53,74.99,73.43,74.37,1022526,0
+PLNT.US,D,20210621,000000,75,76.33,74.21,76.12,921432,0
+PLNT.US,D,20210622,000000,76.21,77.42,75.51,77.07,731174,0
+PLNT.US,D,20210623,000000,76.81,78.34,76.55,77.89,669637,0
+PLNT.US,D,20210624,000000,78.55,78.89,76.14,76.87,603941,0
+PLNT.US,D,20210625,000000,76.87,78.27,76.12,78.12,888906,0
+PLNT.US,D,20210628,000000,77.84,77.8805,74.86,75.12,915702,0
+PLNT.US,D,20210629,000000,74.67,75.12,74.27,74.65,884308,0
+PLNT.US,D,20210630,000000,74.72,75.35,73.93,75.25,686215,0
+PLNT.US,D,20210701,000000,75.84,76.68,75.27,75.42,693217,0
+PLNT.US,D,20210702,000000,75.67,75.79,74.36,74.5,579275,0
+PLNT.US,D,20210706,000000,74.4,74.6,73.275,74.02,892247,0
+PLNT.US,D,20210707,000000,73.58,74.55,71.88,72.91,1076459,0
+PLNT.US,D,20210708,000000,71.92,73.13,70.2799,72.41,1431162,0
+PLNT.US,D,20210709,000000,73.31,74.37,72.5,73.86,756858,0
+PLNT.US,D,20210712,000000,73.42,74.2,72.9386,73.8,470264,0
+PLNT.US,D,20210713,000000,73.53,73.626,72.06,73.44,1619829,0
+PLNT.US,D,20210714,000000,73.28,74.74,72.89,72.91,1445922,0
+PLNT.US,D,20210715,000000,72.9,74.08,72.6,73.56,1310443,0
+PLNT.US,D,20210716,000000,74.25,74.45,72.9,73.35,1294645,0
+PLNT.US,D,20210719,000000,71.8,71.85,68.68,69.41,2037679,0
+PLNT.US,D,20210720,000000,69.61,72.29,68.17,71.74,1523579,0
+PLNT.US,D,20210721,000000,72.52,74.13,71.88,72.98,1174587,0
+PLNT.US,D,20210722,000000,72.64,74.1,71.54,73.82,885896,0
+PLNT.US,D,20210723,000000,74.48,75.78,74.2,75.4,1015606,0
+PLNT.US,D,20210726,000000,75.18,76.275,74.78,76.1,710771,0
+PLNT.US,D,20210727,000000,75.99,76.69,74.48,75.31,795875,0
+PLNT.US,D,20210728,000000,75.71,76.57,73.905,75.97,740436,0
+PLNT.US,D,20210729,000000,76.7,77.6145,75.88,75.94,728484,0
+PLNT.US,D,20210730,000000,75.06,76.75,74.92,75.23,939214,0
+PLNT.US,D,20210802,000000,75.8,76.71,74.09,74.37,790087,0
+PLNT.US,D,20210803,000000,77.09,77.09,71.22,73.45,1841788,0
+PLNT.US,D,20210804,000000,72.81,73.68,72.48,72.7,1086344,0
+PLNT.US,D,20210805,000000,73.06,76.385,72.7201,76.03,1001332,0
+PLNT.US,D,20210806,000000,76.45,76.9,75.16,75.59,849329,0
+PLNT.US,D,20210809,000000,75.48,75.76,72.69,74.26,2188447,0
+PLNT.US,D,20210810,000000,71.26,75.48,71.26,75.09,1868418,0
+PLNT.US,D,20210811,000000,74.9,75.95,73.88,75.91,1119151,0
+PLNT.US,D,20210812,000000,75.67,75.925,74.715,75.87,757959,0
+PLNT.US,D,20210813,000000,76.4,76.4,74.55,75.08,663015,0
+PLNT.US,D,20210816,000000,76.09,76.09,74.3,75.64,873029,0
+PLNT.US,D,20210817,000000,74.95,75.08,72.28,73.04,1139904,0
+PLNT.US,D,20210818,000000,73.46,73.46,71.275,71.54,1634410,0
+PLNT.US,D,20210819,000000,70.88,71.12,68.35,68.99,1890284,0
+PLNT.US,D,20210820,000000,68.98,70.17,67.89,70.13,1134127,0
+PLNT.US,D,20210823,000000,70.68,73.75,70.68,73.71,984388,0
+PLNT.US,D,20210824,000000,75.33,78,75.32,77.51,1389502,0
+PLNT.US,D,20210825,000000,77.81,80.03,76.93,79.36,1417600,0
+PLNT.US,D,20210826,000000,79.06,80.11,78.82,80,1119991,0
+PLNT.US,D,20210827,000000,80.27,82.195,79.84,82.13,1175674,0
+PLNT.US,D,20210830,000000,82.39,82.77,81.23,81.57,1349390,0
+PLNT.US,D,20210831,000000,81.33,81.78,79.79,81.3,813527,0
+PLNT.US,D,20210901,000000,81.6,81.87,79.78,79.84,758818,0
+PLNT.US,D,20210902,000000,79.77,80.06,78.4,78.5,810556,0
+PLNT.US,D,20210903,000000,78,78.16,76.15,76.48,769449,0
+PLNT.US,D,20210907,000000,76.49,78.19,75.99,77.62,861380,0
+PLNT.US,D,20210908,000000,77.96,78.13,76.62,77,609809,0
+PLNT.US,D,20210909,000000,76.83,78.882,76.56,78.69,798241,0
+PLNT.US,D,20210910,000000,78.99,79.27,77.27,77.33,473734,0
+PLNT.US,D,20210913,000000,77.8,78.94,76.86,78.22,799834,0
+PLNT.US,D,20210914,000000,78.47,79.475,77.36,78.85,486200,0
+PLNT.US,D,20210915,000000,78.61,78.61,77.03,78.34,704583,0
+PLNT.US,D,20210916,000000,78.28,79.1,77.66,78.77,578273,0
+PLNT.US,D,20210917,000000,79.08,79.7199,77.955,78.41,1008783,0
+PLNT.US,D,20210920,000000,76.9,78.35,75.94,77.29,658380,0
+PLNT.US,D,20210921,000000,78.26,78.915,76.175,76.28,881877,0
+PLNT.US,D,20210922,000000,76.45,79.61,76.33,78.61,775466,0
+PLNT.US,D,20210923,000000,79,80.78,78.97,79.47,960590,0
+PLNT.US,D,20210924,000000,79.24,81.72,78.56,81.48,523426,0
+PLNT.US,D,20210927,000000,81.6,82.43,80.21,80.49,559640,0
+PLNT.US,D,20210928,000000,80.17,80.98,79.54,79.75,639652,0
+PLNT.US,D,20210929,000000,80.23,80.69,78.11,78.57,613962,0
+PLNT.US,D,20210930,000000,78.43,79.22,78,78.55,671931,0
+PLNT.US,D,20211001,000000,80.08,84.27,79.53,83.09,1429549,0
+PLNT.US,D,20211004,000000,83.74,83.9,81.535,81.84,993822,0
+PLNT.US,D,20211005,000000,82.01,83.77,81.41,81.45,676791,0
+PLNT.US,D,20211006,000000,80.25,81.43,79.945,80.07,689612,0
+PLNT.US,D,20211007,000000,80.53,81.22,78.7,79.71,839449,0
+PLNT.US,D,20211008,000000,79.79,79.99,78.59,79.32,477593,0
+PLNT.US,D,20211011,000000,79.21,80.9,79.21,79.61,404407,0
+PLNT.US,D,20211012,000000,79.44,80.96,79.3569,80.25,389212,0
+PLNT.US,D,20211013,000000,80.09,80.09,78.43,79.32,490023,0
+PLNT.US,D,20211014,000000,80.02,82.51,79.98,82.13,578441,0
+PLNT.US,D,20211015,000000,83.14,83.46,80.79,81.03,421252,0
+PLNT.US,D,20211018,000000,81.02,81.02,79.2137,80.81,629007,0
+PLNT.US,D,20211019,000000,81.26,81.63,80.56,81.15,432423,0
+PLNT.US,D,20211020,000000,80.89,80.89,76.91,77.1,1443840,0
+PLNT.US,D,20211021,000000,77,79.91,77,79.45,657703,0
+PLNT.US,D,20211022,000000,79.25,79.75,78.5,79,556263,0
+PLNT.US,D,20211025,000000,79.59,79.68,78.43,79,446952,0
+PLNT.US,D,20211026,000000,79.57,80.24,79.05,80.08,423424,0
+PLNT.US,D,20211027,000000,80.37,80.48,78.56,79.76,442038,0
+PLNT.US,D,20211028,000000,79.74,80.48,79.04,79.12,457552,0
+PLNT.US,D,20211029,000000,78.36,79.57,78.36,79.55,468442,0
+PLNT.US,D,20211101,000000,80.1,83.15,79.9,82.88,718896,0
+PLNT.US,D,20211102,000000,83,84,81.75,82.47,1051845,0
+PLNT.US,D,20211103,000000,82.19,83.76,81.9,82.61,1163701,0
+PLNT.US,D,20211104,000000,91.27,94.3,87.5,92.25,4232439,0
+PLNT.US,D,20211105,000000,97.99,99.6,95,95.73,2634086,0
+PLNT.US,D,20211108,000000,96.38,96.64,95.36,95.91,1116497,0
+PLNT.US,D,20211109,000000,95.89,96.87,94.21,94.51,986162,0
+PLNT.US,D,20211110,000000,94.2,95.235,90.94,91.4,806317,0
+PLNT.US,D,20211111,000000,91.09,91.63,89.13,90.41,670886,0
+PLNT.US,D,20211112,000000,90.68,92.575,90.0301,92.28,1152087,0
+PLNT.US,D,20211115,000000,92.99,93.64,91.29,92.27,1228406,0
+PLNT.US,D,20211116,000000,92.53,93.76,91.5,92,812176,0
+PLNT.US,D,20211117,000000,91.41,92.09,90.71,91.8,709504,0
+PLNT.US,D,20211118,000000,92.24,92.5299,89.39,91.03,649564,0
+PLNT.US,D,20211119,000000,89.42,90.995,88.22,90.04,1102820,0
+PLNT.US,D,20211122,000000,91.01,91.37,87.92,88.99,984490,0
+PLNT.US,D,20211123,000000,89.58,89.86,87.89,89.79,1041445,0
+PLNT.US,D,20211124,000000,89.1,90.92,88,90.46,811486,0
+PLNT.US,D,20211126,000000,85,85.5,83.41,84.5,1062022,0
+PLNT.US,D,20211129,000000,86.51,87.61,84.96,85.02,1083598,0
+PLNT.US,D,20211130,000000,83.75,84.42,81.06,81.69,1131302,0
+PLNT.US,D,20211201,000000,83.41,84.108,78.7,78.71,1099211,0
+PLNT.US,D,20211202,000000,78.89,82.77,78.52,82.14,1038521,0
+PLNT.US,D,20211203,000000,82.41,82.41,79.27,80.6,860806,0
+PLNT.US,D,20211206,000000,81.75,85.99,80.25,84.46,1201507,0
+PLNT.US,D,20211207,000000,86,88.16,85.7519,86.09,746655,0
+PLNT.US,D,20211208,000000,86.73,89.34,86.397,89.13,736005,0
+PLNT.US,D,20211209,000000,88.35,89.92,87.295,87.82,439381,0
+PLNT.US,D,20211210,000000,88.4,88.55,86.04,87.91,787165,0
+PLNT.US,D,20211213,000000,86.98,87.38,84.8386,85.43,669933,0
+PLNT.US,D,20211214,000000,85.21,86.46,84.215,86.1,845450,0
+PLNT.US,D,20211215,000000,85.9,85.96,82.25,83.7,1319503,0
+PLNT.US,D,20211216,000000,84.41,84.41,80.49,81.1,773248,0
+PLNT.US,D,20211217,000000,80.85,82.64,79.08,82.13,1331513,0
+PLNT.US,D,20211220,000000,80,81.82,79.07,81.42,1092763,0
+PLNT.US,D,20211221,000000,82.35,86.42,82.18,86.19,816054,0
+PLNT.US,D,20211222,000000,86.31,89.72,85.64,89.31,972159,0
+PLNT.US,D,20211223,000000,90.07,91.5,88.95,90.97,602930,0
+PLNT.US,D,20211227,000000,90.81,92.11,89.71,91.98,666085,0
+PLNT.US,D,20211228,000000,91.8,92.755,91.2,91.32,412072,0
+PLNT.US,D,20211229,000000,91.3,91.802,90.56,90.86,285121,0
+PLNT.US,D,20211230,000000,90.68,92.42,90.68,91.33,377689,0
+PLNT.US,D,20211231,000000,90.75,91.76,90.05,90.58,338663,0
+PLNT.US,D,20220103,000000,92.09,93.32,91.36,92.04,791293,0
+PLNT.US,D,20220104,000000,92.91,95.28,92.605,94.59,1239766,0
+PLNT.US,D,20220105,000000,94.12,94.83,90.51,90.79,803322,0
+PLNT.US,D,20220106,000000,91.02,91.98,88.77,90.57,608967,0
+PLNT.US,D,20220107,000000,90.98,93.03,90.6,91.26,773507,0
+PLNT.US,D,20220110,000000,90.51,90.6,86.325,88.58,894198,0
+PLNT.US,D,20220111,000000,88.67,94.3175,88.65,93.12,1400802,0
+PLNT.US,D,20220112,000000,94.9,97.33,92.26,92.62,1384073,0
+PLNT.US,D,20220113,000000,92.7,93.105,89.32,89.62,1337817,0
+PLNT.US,D,20220114,000000,89.11,89.285,85.04,86.78,1321289,0
+PLNT.US,D,20220118,000000,85.835,86.082,83.09,84.42,1226036,0
+PLNT.US,D,20220119,000000,84.59,85.26,81.59,82.36,842103,0
+PLNT.US,D,20220120,000000,83.28,85.9,82.84,83.06,1437208,0
+PLNT.US,D,20220121,000000,82.27,85.17,81.61,83.85,1172737,0
+PLNT.US,D,20220124,000000,81.5,85.59,79.19,85.3,1358934,0
+PLNT.US,D,20220125,000000,83.78,84.89,81.4103,82.75,947486,0
+PLNT.US,D,20220126,000000,84.55,85.1586,79.88,80.86,685539,0
+PLNT.US,D,20220127,000000,81.77,83.62,80.6,81.23,1122471,0
+PLNT.US,D,20220128,000000,81.29,84.64,80.07,84.64,789892,0
+PLNT.US,D,20220131,000000,84.68,88.64,84.44,88.64,1157741,0
+PLNT.US,D,20220201,000000,89.38,89.72,87.23,89.24,675991,0
+PLNT.US,D,20220202,000000,89.63,90.86,87.985,88.44,1002584,0
+PLNT.US,D,20220203,000000,87.14,88.03,85.11,85.56,866157,0
+PLNT.US,D,20220204,000000,85.39,87.78,84.84,86.92,519686,0
+PLNT.US,D,20220207,000000,87.37,89.79,86.11,88.39,946536,0
+PLNT.US,D,20220208,000000,88.39,93.54,88.19,93.36,1109865,0
+PLNT.US,D,20220209,000000,94.5,97.04,93.3,93.72,1305797,0
+PLNT.US,D,20220210,000000,91.78,96.68,91.37,94.76,651429,0
+PLNT.US,D,20220211,000000,94.9,95.13,90.95,92.27,916347,0
+PLNT.US,D,20220214,000000,91.95,94.54,91.57,92.13,892984,0
+PLNT.US,D,20220215,000000,93.58,95.89,92.77,95.52,1004597,0
+PLNT.US,D,20220216,000000,94.7,96.44,94.2,95.82,582919,0
+PLNT.US,D,20220217,000000,94.57,96.29,92.72,92.87,1448382,0
+PLNT.US,D,20220218,000000,92.41,94.67,92.28,92.65,632254,0
+PLNT.US,D,20220222,000000,90.99,93.35,90.5,91.2,1351121,0
+PLNT.US,D,20220223,000000,92.75,93.16,89.25,89.62,1039881,0
+PLNT.US,D,20220224,000000,83.39,90.99,81.74,89.25,2371471,0
+PLNT.US,D,20220225,000000,89.06,90.76,84.12,86.02,2054491,0
+PLNT.US,D,20220228,000000,84.29,85.095,82.73,84.63,1413344,0
+PLNT.US,D,20220301,000000,84.67,85.53,81.01,81.8,1277383,0
+PLNT.US,D,20220302,000000,82.7,85.64,82.24,84.94,1233341,0
+PLNT.US,D,20220303,000000,85.56,85.74,81.28,81.48,752515,0
+PLNT.US,D,20220304,000000,81.1,81.1,78.251,79.43,879449,0
+PLNT.US,D,20220307,000000,79.15,79.305,73.72,73.94,2433610,0
+PLNT.US,D,20220308,000000,74.61,80.28,74.0343,78.41,1634558,0
+PLNT.US,D,20220309,000000,81.16,81.85,80.08,80.44,865968,0
+PLNT.US,D,20220310,000000,78.83,83.62,78.44,83.14,981965,0
+PLNT.US,D,20220311,000000,84.21,84.61,81.87,81.87,1139495,0
+PLNT.US,D,20220314,000000,81.84,82.92,79.29,81.03,913401,0
+PLNT.US,D,20220315,000000,82.87,84.77,81.73,83.04,714020,0
+PLNT.US,D,20220316,000000,84.36,86.71,83.68,86.58,778265,0
+PLNT.US,D,20220317,000000,85.6,87.13,84.92,86.59,695667,0
+PLNT.US,D,20220318,000000,86.01,87.785,85.47,86.43,1404219,0
+PLNT.US,D,20220321,000000,86.3,86.3,83.63,84.73,709425,0
+PLNT.US,D,20220322,000000,85.01,85.79,84.02,84.77,968108,0
+PLNT.US,D,20220323,000000,83.99,85.46,83.69,84.5,727623,0
+PLNT.US,D,20220324,000000,85,85.055,83.25,84.13,1735669,0
+PLNT.US,D,20220325,000000,84.87,86.23,84.24,85.12,900634,0
+PLNT.US,D,20220328,000000,85.15,85.57,84.09,84.84,917386,0
+PLNT.US,D,20220329,000000,85.99,87.45,85.4,86.52,1014234,0
+PLNT.US,D,20220330,000000,85.92,86.18,84.59,85,754138,0
+PLNT.US,D,20220331,000000,84.95,86.18,84.06,84.48,512964,0
+PLNT.US,D,20220401,000000,83.75,84.94,83.06,84.69,600929,0
+PLNT.US,D,20220404,000000,85.07,85.1,83.805,84.39,517941,0
+PLNT.US,D,20220405,000000,84.98,85.24,82.3,83.91,691940,0
+PLNT.US,D,20220406,000000,82.71,83.17,80.32,81.77,757621,0
+PLNT.US,D,20220407,000000,81.16,81.73,79.31,81.18,1018534,0
+PLNT.US,D,20220408,000000,81.16,82.43,79.68,81.16,443033,0
+PLNT.US,D,20220411,000000,80.33,81.88,80.13,81.11,481173,0
+PLNT.US,D,20220412,000000,81.88,83.73,81.62,82.14,525410,0
+PLNT.US,D,20220413,000000,83.05,85.61,82.78,85.23,725398,0
+PLNT.US,D,20220414,000000,85.33,86.54,85.33,86.29,452905,0
+PLNT.US,D,20220418,000000,86,86,84.06,85.15,568788,0
+PLNT.US,D,20220419,000000,85.43,87.04,85.43,86.83,667249,0
+PLNT.US,D,20220420,000000,87.42,88.31,84.95,85.03,567750,0
+PLNT.US,D,20220421,000000,86.71,87.04,82.87,83.06,713221,0
+PLNT.US,D,20220422,000000,82.48,83.31,82.09,82.23,665829,0
+PLNT.US,D,20220425,000000,81.63,83.94,81.2,83.67,542418,0
+PLNT.US,D,20220426,000000,83.42,83.96,79.75,79.75,823105,0
+PLNT.US,D,20220427,000000,79.66,81.05,78.75,79.36,675628,0
+PLNT.US,D,20220428,000000,80.13,82.13,79.07,81.76,742779,0
+PLNT.US,D,20220429,000000,81.32,83.06,80.01,80.03,630788,0
+PLNT.US,D,20220502,000000,80.2,80.97,77.875,80.92,715802,0
+PLNT.US,D,20220503,000000,81.39,81.4,77.92,79.48,629007,0
+PLNT.US,D,20220504,000000,79.32,79.93,76.56,79.75,726597,0
+PLNT.US,D,20220505,000000,78.87,79.25,75.46,75.94,436339,0
+PLNT.US,D,20220506,000000,75.9,76.19,72.77,74.88,917058,0
+PLNT.US,D,20220509,000000,74.06,75.07,68.5,69,1744393,0
+PLNT.US,D,20220510,000000,71.16,72.55,67.385,67.77,2159126,0
+PLNT.US,D,20220511,000000,69.02,72.18,68.115,70.02,2719315,0
+PLNT.US,D,20220512,000000,68.96,70.83,68.37,70.5,1760614,0
+PLNT.US,D,20220513,000000,71.42,73.26,71.42,72.59,1102064,0
+PLNT.US,D,20220516,000000,72.01,72.85,71.15,72,935120,0
+PLNT.US,D,20220517,000000,73.72,74.29,70.63,71.48,776111,0
+PLNT.US,D,20220518,000000,70.13,70.98,68.82,69.56,1361212,0
+PLNT.US,D,20220519,000000,68.98,69.61,67.41,67.82,1554467,0
+PLNT.US,D,20220520,000000,68.19,68.27,64.115,65.19,1405090,0
+PLNT.US,D,20220523,000000,65.23,66.862,62.86,66.76,1463566,0
+PLNT.US,D,20220524,000000,65.53,66.29,63.06,63.46,784513,0
+PLNT.US,D,20220525,000000,62.59,66.49,62.59,65.36,930905,0
+PLNT.US,D,20220526,000000,65.9,68.01,65.86,67.21,715134,0
+PLNT.US,D,20220527,000000,67.47,70.12,67.47,70.07,833148,0
+PLNT.US,D,20220531,000000,70.52,70.7425,69.18,70.37,1073953,0
+PLNT.US,D,20220601,000000,70.56,71.12,68.99,69.98,698876,0
+PLNT.US,D,20220602,000000,69.84,71.92,69.84,71.84,857325,0
+PLNT.US,D,20220603,000000,71.07,72.33,70.64,71.32,601979,0
+PLNT.US,D,20220606,000000,72.05,72.47,70.13,70.16,545158,0
+PLNT.US,D,20220607,000000,69.71,72.884,69.2,72.72,742488,0
+PLNT.US,D,20220608,000000,72.44,73.235,71.8,71.9,564516,0
+PLNT.US,D,20220609,000000,71.69,71.69,69.83,70.43,753847,0
+PLNT.US,D,20220610,000000,70.03,70.705,67.79,69,642096,0
+PLNT.US,D,20220613,000000,66.38,66.725,63.92,64.26,987578,0
+PLNT.US,D,20220614,000000,64.1,64.94,63.26,63.6,839631,0
+PLNT.US,D,20220615,000000,64.27,65.698,63.915,64.42,794661,0
+PLNT.US,D,20220616,000000,62.57,62.645,61.1108,61.47,988882,0
+PLNT.US,D,20220617,000000,61.73,65.47,61.695,65.06,1075128,0
+PLNT.US,D,20220621,000000,65.56,66,64.29,65.35,1017160,0
+PLNT.US,D,20220622,000000,64.8,66.21,64.8,64.95,904629,0
+PLNT.US,D,20220623,000000,65.47,67.8,64.86,67.49,814885,0
+PLNT.US,D,20220624,000000,68.02,72.14,68.02,71.62,1149261,0
+PLNT.US,D,20220627,000000,71.61,71.685,69.74,71.03,828042,0
+PLNT.US,D,20220628,000000,71.6,73.4,68.75,69.58,916892,0
+PLNT.US,D,20220629,000000,69.09,69.275,67.72,68.35,616582,0
+PLNT.US,D,20220630,000000,67.34,69.1,65.86,68.01,741599,0
+PLNT.US,D,20220701,000000,68.38,69.87,67.888,69.29,598849,0
+PLNT.US,D,20220705,000000,68.14,71.74,67.7,71.52,936656,0
+PLNT.US,D,20220706,000000,71.5,72.47,69.3,70.49,659640,0
+PLNT.US,D,20220707,000000,71.62,73.34,71.08,73.14,685664,0
+PLNT.US,D,20220708,000000,72.8,73.67,71.72,73.05,675400,0
+PLNT.US,D,20220711,000000,72.28,73.225,71.55,71.75,605284,0
+PLNT.US,D,20220712,000000,71.69,72.97,70.91,71.59,793560,0
+PLNT.US,D,20220713,000000,70.12,72.84,69.86,72.53,611394,0
+PLNT.US,D,20220714,000000,71.17,72.64,71.17,72.41,550585,0
+PLNT.US,D,20220715,000000,73.77,75.11,73.48,75.02,694939,0
+PLNT.US,D,20220718,000000,75.41,76.66,75.11,75.23,1080300,0
+PLNT.US,D,20220719,000000,75.32,77.83,75.32,77.56,785855,0
+PLNT.US,D,20220720,000000,77.56,79.94,77.56,79.44,864383,0
+PLNT.US,D,20220721,000000,78.85,80.16,77.93,79.77,735888,0
+PLNT.US,D,20220722,000000,79.99,80.59,78.605,79.39,482158,0
+PLNT.US,D,20220725,000000,79.2,79.71,77.27,77.5,691157,0
+PLNT.US,D,20220726,000000,76.74,76.955,75.08,76.53,640550,0
+PLNT.US,D,20220727,000000,77.7,78.32,76.62,78.11,670297,0
+PLNT.US,D,20220728,000000,78,80.15,77.5,79.92,571915,0
+PLNT.US,D,20220729,000000,79.79,79.79,78.25,78.81,619133,0
+PLNT.US,D,20220801,000000,78.41,79.39,77.025,78.87,420526,0
+PLNT.US,D,20220802,000000,78.25,79.245,78,79,340799,0
+PLNT.US,D,20220803,000000,79.97,81.645,79.61,81.22,598533,0
+PLNT.US,D,20220804,000000,81.4,81.82,80.25,80.29,570757,0
+PLNT.US,D,20220805,000000,79.41,81.42,79.37,80.25,586791,0
+PLNT.US,D,20220808,000000,80.92,82.96,80.525,81.09,924668,0
+PLNT.US,D,20220809,000000,79.94,79.94,73.23,76.45,2043629,0
+PLNT.US,D,20220810,000000,77.55,78.79,76.8,77.11,775801,0
+PLNT.US,D,20220811,000000,78.25,79.13,73.48,74.71,1731597,0
+PLNT.US,D,20220812,000000,75.01,77,75.01,76.69,873496,0
+PLNT.US,D,20220815,000000,76.3,78.59,75.88,78.25,740512,0
+PLNT.US,D,20220816,000000,77.62,79.37,77.41,78.75,593756,0
+PLNT.US,D,20220817,000000,77.48,78.295,76.97,77.81,445335,0
+PLNT.US,D,20220818,000000,77.7,78.37,77.26,78.23,530075,0
+PLNT.US,D,20220819,000000,77.1,78.42,77.04,77.66,841710,0
+PLNT.US,D,20220822,000000,76.22,76.65,74.625,74.75,636860,0
+PLNT.US,D,20220823,000000,74.96,77.14,74.96,76.21,788087,0
+PLNT.US,D,20220824,000000,76.08,77.49,76.055,76.82,440862,0
+PLNT.US,D,20220825,000000,77.48,77.63,76.035,77.46,346669,0
+PLNT.US,D,20220826,000000,77.66,77.66,74.32,74.64,768946,0
+PLNT.US,D,20220829,000000,73.58,74.47,72.98,73.07,813500,0
+PLNT.US,D,20220830,000000,73.04,73.06,69.54,69.99,1313067,0
+PLNT.US,D,20220831,000000,70.39,70.57,67.62,67.75,1243012,0
+PLNT.US,D,20220901,000000,66.62,67.1099,64.82,65.76,1641973,0
+PLNT.US,D,20220902,000000,66.3,66.73,64.61,65.81,956156,0
+PLNT.US,D,20220906,000000,66.09,66.5,64.41,64.84,843560,0
+PLNT.US,D,20220907,000000,64.75,67.895,64.75,67.83,969012,0
+PLNT.US,D,20220908,000000,67.07,69.85,66.361,69.85,971409,0
+PLNT.US,D,20220909,000000,70.46,71.44,70.035,71.28,653464,0
+PLNT.US,D,20220912,000000,71.81,72.7,71.4,71.71,592601,0
+PLNT.US,D,20220913,000000,70,70.99,69.1,69.49,647038,0
+PLNT.US,D,20220914,000000,69.73,70.11,68.12,69.58,627971,0
+PLNT.US,D,20220915,000000,68.99,70.26,67.83,68.09,628719,0
+PLNT.US,D,20220916,000000,67.11,67.11,64.94,65.58,1332896,0
+PLNT.US,D,20220919,000000,64.66,66.11,64.61,64.86,1013015,0
+PLNT.US,D,20220920,000000,64.68,65.01,62.44,63.02,846863,0
+PLNT.US,D,20220921,000000,63.07,63.35,60.76,60.86,1543146,0
+PLNT.US,D,20220922,000000,60.48,60.595,57.18,57.47,1418293,0
+PLNT.US,D,20220923,000000,56.31,56.65,54.15,55.88,1983849,0
+PLNT.US,D,20220926,000000,58.52,58.95,56.55,56.57,1932185,0
+PLNT.US,D,20220927,000000,57.84,59.1199,56.61,57.69,1356269,0
+PLNT.US,D,20220928,000000,58.01,59.115,57.5,58.8,900303,0
+PLNT.US,D,20220929,000000,57.79,58.105,55.94,56.96,1220879,0
+PLNT.US,D,20220930,000000,56.52,58.46,55.85,57.66,1090124,0
+PLNT.US,D,20221003,000000,58.14,59.43,57.66,58.36,931409,0
+PLNT.US,D,20221004,000000,59.57,62.16,59.51,62.11,1459269,0
+PLNT.US,D,20221005,000000,61.04,62.75,61.04,62.06,946829,0
+PLNT.US,D,20221006,000000,61.76,63.05,61.52,62.15,950318,0
+PLNT.US,D,20221007,000000,61.54,61.92,60.28,60.89,977111,0
+PLNT.US,D,20221010,000000,61.37,61.58,59.945,60.22,1034323,0
+PLNT.US,D,20221011,000000,60.12,60.97,58.2,60.86,1084173,0
+PLNT.US,D,20221012,000000,61,61.18,59.59,60.49,698242,0
+PLNT.US,D,20221013,000000,59.09,61.81,58.31,61.07,719372,0
+PLNT.US,D,20221014,000000,61.72,62.59,59.32,59.38,464910,0
+PLNT.US,D,20221017,000000,60.47,60.7475,60,60.66,668068,0
+PLNT.US,D,20221018,000000,62.09,62.48,60.275,60.81,552292,0
+PLNT.US,D,20221019,000000,60.01,61.47,59.89,60.7,837072,0
+PLNT.US,D,20221020,000000,60.55,61.63,58.55,58.98,781555,0
+PLNT.US,D,20221021,000000,58.91,59.07,56.63,57.81,1209027,0
+PLNT.US,D,20221024,000000,57.84,58,55.96,57.52,862420,0
+PLNT.US,D,20221025,000000,59.39,60.8999,59.01,60.63,1584376,0
+PLNT.US,D,20221026,000000,60.69,62.64,60.385,60.66,622150,0
+PLNT.US,D,20221027,000000,61.14,62.52,60.57,61.5,644942,0
+PLNT.US,D,20221028,000000,61.66,63.49,60.98,63.46,586152,0
+PLNT.US,D,20221031,000000,63.26,65.79,62.9,65.48,1182837,0
+PLNT.US,D,20221101,000000,66.43,66.505,64.42,65.5,1214830,0
+PLNT.US,D,20221102,000000,65.09,66.47,63.7,64.04,1010588,0
+PLNT.US,D,20221103,000000,63.25,64.72,63.05,64.08,545848,0
+PLNT.US,D,20221104,000000,65.06,65.61,61.5,62.62,881431,0
+PLNT.US,D,20221107,000000,63.11,63.3085,61.045,61.63,1309658,0
+PLNT.US,D,20221108,000000,67.77,69.589,65.5,66.92,3483223,0
+PLNT.US,D,20221109,000000,67.12,70.21,67.07,68.6,1453412,0
+PLNT.US,D,20221110,000000,70.81,72.6,68.86,72.25,1109426,0
+PLNT.US,D,20221111,000000,73.39,73.485,70.92,71.18,1095548,0
+PLNT.US,D,20221114,000000,70.5,73.16,70.1701,72.04,1100595,0
+PLNT.US,D,20221115,000000,73.48,76.9499,73.48,76.71,1190054,0
+PLNT.US,D,20221116,000000,76.53,76.53,74.21,74.95,943939,0
+PLNT.US,D,20221117,000000,73.36,73.9893,72.25,72.87,796857,0
+PLNT.US,D,20221118,000000,74.25,75.31,73.925,74.99,873770,0
+PLNT.US,D,20221121,000000,74.06,75.285,72.88,73.62,704218,0
+PLNT.US,D,20221122,000000,73.59,74.14,72.68,73.39,618515,0
+PLNT.US,D,20221123,000000,73.32,76,73.32,75.51,684156,0
+PLNT.US,D,20221125,000000,75.62,76.91,75.51,76.35,334164,0
+PLNT.US,D,20221128,000000,75.73,77.19,75.71,76.77,667062,0
+PLNT.US,D,20221129,000000,76.97,77.565,76.48,77.13,702911,0
+PLNT.US,D,20221130,000000,77.51,78.38,76.47,78.36,1111783,0
+PLNT.US,D,20221201,000000,78.79,80.2254,78.43,79.47,802424,0
+PLNT.US,D,20221202,000000,78.53,79.36,77.78,78.61,356677,0
+PLNT.US,D,20221205,000000,78.05,78.81,77.36,77.41,772281,0
+PLNT.US,D,20221206,000000,77.18,77.59,74.9902,75.57,588399,0
+PLNT.US,D,20221207,000000,75.14,76.84,75.14,76.01,597995,0
+PLNT.US,D,20221208,000000,76.55,77.13,75.42,76.66,613119,0
+PLNT.US,D,20221209,000000,76.26,76.82,74.71,74.93,571606,0
+PLNT.US,D,20221212,000000,75,76.65,74.67,75.23,696587,0
+PLNT.US,D,20221213,000000,78.59,78.96,75.55,77.28,1010594,0
+PLNT.US,D,20221214,000000,77.14,79.36,76.84,78,1067400,0
+PLNT.US,D,20221215,000000,77.16,77.65,75.81,76.59,808104,0
+PLNT.US,D,20221216,000000,75.75,76.48,75.38,75.55,914737,0
+PLNT.US,D,20221219,000000,75.49,75.6,74.3,75.26,820565,0
+PLNT.US,D,20221220,000000,74.98,76.19,74.6181,75.81,869966,0
+PLNT.US,D,20221221,000000,76.59,79.6,76.59,78.52,782395,0
+PLNT.US,D,20221222,000000,78.03,78.39,76.95,78.27,839566,0
+PLNT.US,D,20221223,000000,78.15,79.48,77.57,79.13,498416,0
+PLNT.US,D,20221227,000000,79.01,79.07,76.98,77.3,480140,0
+PLNT.US,D,20221228,000000,77.49,78.47,76.88,77.08,449850,0
+PLNT.US,D,20221229,000000,77.47,79.27,77.18,79.18,460988,0
+PLNT.US,D,20221230,000000,78.48,79.44,78.255,78.8,401642,0
+PLNT.US,D,20230103,000000,80.29,82.33,77.99,78.15,1300716,0
+PLNT.US,D,20230104,000000,78.51,79.41,77.56,77.98,1016110,0
+PLNT.US,D,20230105,000000,77.49,79.15,77.07,78.06,1151880,0
+PLNT.US,D,20230106,000000,78.49,80.08,77.52,79.82,791944,0
+PLNT.US,D,20230109,000000,80.28,82.87,80.28,82.36,1131817,0
+PLNT.US,D,20230110,000000,81.82,83.285,80.13,83.05,761211,0
+PLNT.US,D,20230111,000000,83.71,84.9599,83.135,84.21,1257214,0
+PLNT.US,D,20230112,000000,84.48,84.48,82.7,83.8,921363,0
+PLNT.US,D,20230113,000000,83.5,85.25,83.5,83.69,737886,0
+PLNT.US,D,20230117,000000,83.22,83.71,82.44,82.57,877691,0
+PLNT.US,D,20230118,000000,83.23,84.375,82.37,82.94,744909,0
+PLNT.US,D,20230119,000000,82.4,82.73,79.33,80.47,2830340,0
+PLNT.US,D,20230120,000000,81.05,81.6,79.12,79.22,1384056,0
+PLNT.US,D,20230123,000000,79.3,81.18,78.49,80.87,1734447,0
+PLNT.US,D,20230124,000000,80.19,81.74,80.15,80.8,977788,0
+PLNT.US,D,20230125,000000,79.99,81.91,79.29,81.8,810576,0
+PLNT.US,D,20230126,000000,82.37,83.305,81.8912,83.23,700756,0
+PLNT.US,D,20230127,000000,83.06,83.48,82.24,82.34,500793,0
+PLNT.US,D,20230130,000000,81.67,82.95,81.575,82.48,590404,0
+PLNT.US,D,20230131,000000,83.2,84.68,82.62,84.65,784950,0
+PLNT.US,D,20230201,000000,84.35,84.92,82.37,83.8,543741,0
+PLNT.US,D,20230202,000000,84.95,85.905,83.15,83.47,909864,0
+PLNT.US,D,20230203,000000,82.39,83.51,81.29,81.92,842794,0
+PLNT.US,D,20230206,000000,81.08,82.98,81.08,81.68,1043249,0
+PLNT.US,D,20230207,000000,81.34,82.55,80.195,82.43,697448,0
+PLNT.US,D,20230208,000000,82.18,83.4,81.65,83.26,586203,0
+PLNT.US,D,20230209,000000,84.09,84.4,80.15,80.31,742132,0
+PLNT.US,D,20230210,000000,79.57,81.43,79.2501,81.29,608523,0
+PLNT.US,D,20230213,000000,81.63,82.59,81.11,82.45,480886,0
+PLNT.US,D,20230214,000000,82.22,83.33,81.88,83.05,740742,0
+PLNT.US,D,20230215,000000,82.97,84.66,82.61,84.18,1060383,0
+PLNT.US,D,20230216,000000,82,82.44,80.25,80.27,1204749,0
+PLNT.US,D,20230217,000000,80.03,80.135,76.89,77.55,1686413,0
+PLNT.US,D,20230221,000000,76.47,77.51,75.93,76.23,1295794,0
+PLNT.US,D,20230222,000000,76.11,79.545,76.11,79.11,1949949,0
+PLNT.US,D,20230223,000000,82.51,84,79.11,83.29,2264458,0
+PLNT.US,D,20230224,000000,83.76,84.25,79.14,80.6,1496789,0
+PLNT.US,D,20230227,000000,81.84,82.1325,80.19,80.49,737532,0
+PLNT.US,D,20230228,000000,80.49,82.03,80.3,81.05,747014,0
+PLNT.US,D,20230301,000000,80.84,82.15,79.615,79.8,663165,0
+PLNT.US,D,20230302,000000,79.23,80.52,78.27,80.35,618468,0
+PLNT.US,D,20230303,000000,80.88,81.51,80.3501,80.71,468333,0
+PLNT.US,D,20230306,000000,80.72,82.71,80.72,81.88,728971,0
+PLNT.US,D,20230307,000000,82.07,82.49,80.85,81.06,448464,0
+PLNT.US,D,20230308,000000,81.45,81.45,79.11,80.72,746675,0
+PLNT.US,D,20230309,000000,80.57,80.825,77.43,77.72,746600,0
+PLNT.US,D,20230310,000000,77.53,77.53,75.49,76.85,891484,0
+PLNT.US,D,20230313,000000,75.48,76.29,74.55,75.15,907737,0
+PLNT.US,D,20230314,000000,77.03,77.18,74.82,75.44,653956,0
+PLNT.US,D,20230315,000000,74.09,75.65,73.1325,75.33,886005,0
+PLNT.US,D,20230316,000000,74.63,76.905,74.06,76.22,644181,0
+PLNT.US,D,20230317,000000,75.77,76.41,73.5,74,697402,0
+PLNT.US,D,20230320,000000,74.13,74.935,73.68,74.53,781803,0
+PLNT.US,D,20230321,000000,75.69,77.005,75.37,76.66,907086,0
+PLNT.US,D,20230322,000000,76.81,77.695,75.32,75.38,771020,0
+PLNT.US,D,20230323,000000,75.73,76.62,74.04,74.68,597126,0
+PLNT.US,D,20230324,000000,74.12,74.68,73.22,74.47,704565,0
+PLNT.US,D,20230327,000000,74.36,76.57,74.3,75.79,863511,0
+PLNT.US,D,20230328,000000,75.95,76.82,75.22,76.01,472508,0
+PLNT.US,D,20230329,000000,76.81,76.89,75.185,75.62,507264,0
+PLNT.US,D,20230330,000000,76.55,77.61,76.14,76.71,602274,0
+PLNT.US,D,20230331,000000,77.34,78.13,76.46,77.67,721011,0
+PLNT.US,D,20230403,000000,77.42,77.6199,75.97,76.36,763642,0
+PLNT.US,D,20230404,000000,76.45,76.615,74.19,76.39,1019209,0
+PLNT.US,D,20230405,000000,75.73,76.15,74.51,75.83,790025,0
+PLNT.US,D,20230406,000000,75.83,75.95,74.97,75.9,563603,0
+PLNT.US,D,20230410,000000,76.13,78.36,76.13,78.07,890095,0
+PLNT.US,D,20230411,000000,78.45,80.14,78.14,79.13,872824,0
+PLNT.US,D,20230412,000000,79.64,79.64,76,76.74,1433011,0
+PLNT.US,D,20230413,000000,76.94,77.74,76.4,77.24,396917,0
+PLNT.US,D,20230414,000000,77.14,77.88,76.03,76.54,594952,0
+PLNT.US,D,20230417,000000,76.66,77.42,76.295,76.68,661468,0
+PLNT.US,D,20230418,000000,77.12,78.49,76.88,78.13,753178,0
+PLNT.US,D,20230419,000000,77.53,77.96,76.9,77.85,708469,0
+PLNT.US,D,20230420,000000,77.19,78.12,77.115,77.59,565192,0
+PLNT.US,D,20230421,000000,77.8,79.76,77.61,79.55,778591,0
+PLNT.US,D,20230424,000000,78.73,79.565,78.49,78.72,697344,0
+PLNT.US,D,20230425,000000,78.83,79.78,78.3,78.65,804853,0
+PLNT.US,D,20230426,000000,78.83,80.73,78.78,79.9,1137688,0
+PLNT.US,D,20230427,000000,80.07,82.27,79.265,82.05,1059888,0
+PLNT.US,D,20230428,000000,81.97,84.06,81.51,83.14,941668,0
+PLNT.US,D,20230501,000000,83.14,84.48,82.69,83.13,944773,0
+PLNT.US,D,20230502,000000,82.84,82.955,81.24,82.63,587833,0
+PLNT.US,D,20230503,000000,82.29,83.115,81.35,81.55,1160658,0
+PLNT.US,D,20230504,000000,73.5,74,67.67,68.29,5930263,0
+PLNT.US,D,20230505,000000,69.01,70.5,68.88,69.53,2569237,0
+PLNT.US,D,20230508,000000,69.23,73.13,69.22,72.02,1442517,0
+PLNT.US,D,20230509,000000,71.84,72.33,69.8,70.26,1260838,0
+PLNT.US,D,20230510,000000,70.93,70.965,67.58,69.11,1088399,0
+PLNT.US,D,20230511,000000,68.81,69.82,67.95,69.29,869974,0
+PLNT.US,D,20230512,000000,69.22,69.675,67.44,68.2,965594,0
+PLNT.US,D,20230515,000000,68.34,69.4,68.17,69,770482,0
+PLNT.US,D,20230516,000000,69.03,69.35,68.06,69.06,1104943,0
+PLNT.US,D,20230517,000000,69.2,70.05,69.2,69.86,645531,0
+PLNT.US,D,20230518,000000,69.55,70.5,69.29,69.66,797614,0
+PLNT.US,D,20230519,000000,70.25,70.485,67.64,67.73,1076879,0
+PLNT.US,D,20230522,000000,68.02,68.73,67.38,68,875914,0
+PLNT.US,D,20230523,000000,67.69,68.37,66.34,66.47,793066,0
+PLNT.US,D,20230524,000000,66.25,67.2,65.82,66.85,676893,0
+PLNT.US,D,20230525,000000,67.04,67.16,65.74,66.61,884613,0
+PLNT.US,D,20230526,000000,66.92,67.32,66.28,66.35,733888,0
+PLNT.US,D,20230530,000000,66.67,66.88,64.65,65.03,859014,0
+PLNT.US,D,20230531,000000,64.51,64.81,63.67,63.94,1056594,0
+PLNT.US,D,20230601,000000,63.92,64.395,62.79,63.13,1659628,0
+PLNT.US,D,20230602,000000,63.12,64.165,60.22,63.71,3486265,0
+PLNT.US,D,20230605,000000,66.65,66.65,63.89,65.99,2221828,0
+PLNT.US,D,20230606,000000,67.56,69.185,67.5,67.56,1762755,0
+PLNT.US,D,20230607,000000,67.62,68.32,66.13,67.47,1402015,0
+PLNT.US,D,20230608,000000,67.12,67.7,66.35,67.2,1006875,0
+PLNT.US,D,20230609,000000,67.21,68.46,66.78,67.27,1144279,0
+PLNT.US,D,20230612,000000,67.8,69.84,67.28,69.42,1494187,0
+PLNT.US,D,20230613,000000,69.61,71.67,69.26,71.14,1865214,0
+PLNT.US,D,20230614,000000,71.88,72.12,70.715,71,1466638,0
+PLNT.US,D,20230615,000000,69.8,70.5,68.84,69.96,1489069,0
+PLNT.US,D,20230616,000000,70.1,71.03,69.86,70.66,14185202,0
+PLNT.US,D,20230620,000000,69.9,69.96,67.06,67.21,2513452,0
+PLNT.US,D,20230621,000000,67.38,68.7,66.71,67.25,1597617,0
+PLNT.US,D,20230622,000000,66.76,68.14,66.6,67.86,1270617,0
+PLNT.US,D,20230623,000000,65.1,66.5,64.01,65.7,3226103,0
+PLNT.US,D,20230626,000000,65.6,66.83,65.33,66.35,891432,0
+PLNT.US,D,20230627,000000,66.73,67.59,66.51,67.01,1396526,0
+PLNT.US,D,20230628,000000,67,67.25,66.136,66.44,1037665,0
+PLNT.US,D,20230629,000000,66.51,67.92,66.18,67.75,1102853,0
+PLNT.US,D,20230630,000000,67.88,67.88,66.89,67.44,995179,0
+PLNT.US,D,20230703,000000,67.42,68.38,67.42,67.55,414281,0
+PLNT.US,D,20230705,000000,67.53,67.53,65.79,66.01,899168,0
+PLNT.US,D,20230706,000000,65.36,66.08,64.84,66.06,1311054,0
+PLNT.US,D,20230707,000000,66.05,67.15,66.0201,66.76,1210680,0
+PLNT.US,D,20230710,000000,66.91,69.565,66.785,69.24,1050538,0
+PLNT.US,D,20230711,000000,69.13,69.67,68.5,69.35,980387,0
+PLNT.US,D,20230712,000000,70.2,70.46,69.01,69.26,954553,0
+PLNT.US,D,20230713,000000,69.5,69.5,68.49,68.87,1132823,0
+PLNT.US,D,20230714,000000,68.72,69.36,68.13,69.07,901596,0
+PLNT.US,D,20230717,000000,68.87,69.35,68.13,68.41,935438,0
+PLNT.US,D,20230718,000000,68.25,69.19,67.7,68.76,1238550,0
+PLNT.US,D,20230719,000000,69.04,69.365,66.5201,67.93,1566369,0
+PLNT.US,D,20230720,000000,67.67,67.84,66.3,66.52,1064410,0
+PLNT.US,D,20230721,000000,67.19,68.21,67.02,67.43,1617151,0
+PLNT.US,D,20230724,000000,67.58,67.65,66.09,66.61,1433383,0
+PLNT.US,D,20230725,000000,66.49,67.33,66.23,67,1631189,0
+PLNT.US,D,20230726,000000,67,67.68,66.38,67.65,1340798,0
+PLNT.US,D,20230727,000000,67.94,68.05,65.28,65.58,1404221,0
+PLNT.US,D,20230728,000000,65.92,67.22,65.59,65.88,1115505,0
+PLNT.US,D,20230731,000000,66.07,67.9325,66.07,67.54,1783632,0
+PLNT.US,D,20230801,000000,66.88,67.51,66,67.38,1241564,0
+PLNT.US,D,20230802,000000,66.77,67.66,66.21,66.25,1850078,0
+PLNT.US,D,20230803,000000,64.03,64.26,61.84,62.23,4670700,0
+PLNT.US,D,20230804,000000,62.92,64.135,61.445,61.51,2232249,0
+PLNT.US,D,20230807,000000,61.59,61.98,60.98,61.81,2259777,0
+PLNT.US,D,20230808,000000,61.14,61.66,60.01,61.46,1534588,0
+PLNT.US,D,20230809,000000,61.58,61.69,60.42,60.82,1482818,0
+PLNT.US,D,20230810,000000,61.18,61.99,61,61.39,832209,0
+PLNT.US,D,20230811,000000,61.03,61.38,60.59,60.67,1187697,0
+PLNT.US,D,20230814,000000,60.7,61.92,60.67,61.8,1048171,0
+PLNT.US,D,20230815,000000,61.5,61.625,60.68,61.12,1019979,0
+PLNT.US,D,20230816,000000,61.15,61.475,60.33,60.58,949362,0
+PLNT.US,D,20230817,000000,60.37,60.76,59.02,59.05,1143144,0
+PLNT.US,D,20230818,000000,58.56,60.195,58.39,59.57,1348885,0
+PLNT.US,D,20230821,000000,59.41,59.61,57.9,58.22,1196945,0
+PLNT.US,D,20230822,000000,58.44,59.8025,58.44,59.6,1383179,0
+PLNT.US,D,20230823,000000,59.55,60.43,58.94,60.24,1019582,0
+PLNT.US,D,20230824,000000,59.94,60.4,59.04,59.3,1118129,0
+PLNT.US,D,20230825,000000,59.46,60.259,59.16,60.02,937201,0
+PLNT.US,D,20230828,000000,60.35,60.87,60.24,60.55,699365,0
+PLNT.US,D,20230829,000000,60.37,61.68,60.16,61.44,1048485,0
+PLNT.US,D,20230830,000000,61.19,61.78,61.19,61.37,794561,0
+PLNT.US,D,20230831,000000,61.45,61.61,60.77,60.8,607683,0
+PLNT.US,D,20230901,000000,61.34,62,60.88,61.66,680220,0
+PLNT.US,D,20230905,000000,61.14,61.69,60.23,60.99,795045,0
+PLNT.US,D,20230906,000000,61.04,61.36,59.34,60.17,782804,0
+PLNT.US,D,20230907,000000,59.67,60.34,59.23,59.45,810734,0
+PLNT.US,D,20230908,000000,59.68,59.76,58.7,58.84,700310,0
+PLNT.US,D,20230911,000000,59.02,59.4131,58.055,58.32,833202,0
+PLNT.US,D,20230912,000000,58.04,59.95,57.21,59.59,1944762,0
+PLNT.US,D,20230913,000000,59.32,59.775,58.75,58.88,958878,0
+PLNT.US,D,20230914,000000,59.34,60.48,59.19,59.8,1040175,0
+PLNT.US,D,20230915,000000,56.01,56.715,49.91,50.29,12752392,0
+PLNT.US,D,20230918,000000,49.66,50,48.01,48.5,6339545,0
+PLNT.US,D,20230919,000000,47.47,47.67,45.5824,46.42,6031329,0
+PLNT.US,D,20230920,000000,46.38,47.46,46.32,46.7,3270557,0
+PLNT.US,D,20230921,000000,46.27,47.12,45.57,45.81,3071047,0
+PLNT.US,D,20230922,000000,46,46.2,44.62,45.37,3320090,0
+PLNT.US,D,20230925,000000,44.76,45.69,44.58,45.17,2465167,0
+PLNT.US,D,20230926,000000,45.03,45.22,44.13,44.41,2637454,0
+PLNT.US,D,20230927,000000,44.95,46.7,44.95,46.12,3074339,0
+PLNT.US,D,20230928,000000,46.04,47.19,45.94,46.95,1988933,0
+PLNT.US,D,20230929,000000,47.28,49.88,47.24,49.18,4534844,0
+PLNT.US,D,20231002,000000,48.86,49.29,47.97,48.23,1980007,0
+PLNT.US,D,20231003,000000,47.93,48.26,46.5,46.98,1803835,0
+PLNT.US,D,20231004,000000,47.26,47.7,46.82,47.45,1054295,0
+PLNT.US,D,20231005,000000,47.5,47.58,46.65,47.4,1178986,0
+PLNT.US,D,20231006,000000,47.15,49.16,47.055,48.1,1859820,0
+PLNT.US,D,20231009,000000,47.39,48.16,47.1794,47.97,1123127,0
+PLNT.US,D,20231010,000000,48.33,50,48.18,49.73,1505585,0
+PLNT.US,D,20231011,000000,49.6,51.15,49.29,51.15,3173746,0
+PLNT.US,D,20231012,000000,51.12,51.15,50.085,50.86,1612248,0
+PLNT.US,D,20231013,000000,50.94,51.5,50.52,50.98,1606645,0
+PLNT.US,D,20231016,000000,52.08,53.27,51.72,52.73,2351618,0
+PLNT.US,D,20231017,000000,53.66,55.97,53.66,55.32,2802134,0
+PLNT.US,D,20231018,000000,54.94,55.64,54.24,54.57,1910900,0
+PLNT.US,D,20231019,000000,54.66,55.57,53.91,54.1,1924936,0
+PLNT.US,D,20231020,000000,54.02,54.29,53.11,53.16,1424210,0
+PLNT.US,D,20231023,000000,52.73,54.27,52.38,53.55,989098,0
+PLNT.US,D,20231024,000000,54.68,55.85,53.99,55.08,1533637,0
+PLNT.US,D,20231025,000000,54.22,54.91,53.96,54.47,1078453,0
+PLNT.US,D,20231026,000000,54.71,55.18,54.12,54.69,1061784,0
+PLNT.US,D,20231027,000000,54.96,55.05,53.85,54.19,931510,0
+PLNT.US,D,20231030,000000,54.73,55.41,54,55.3,1337420,0
+PLNT.US,D,20231031,000000,55.01,55.78,54.17,55.27,1153647,0
+PLNT.US,D,20231101,000000,55.22,55.22,53.31,53.98,1746761,0
+PLNT.US,D,20231102,000000,55.32,55.5,54.09,55.37,1773212,0
+PLNT.US,D,20231103,000000,56.25,56.94,55.03,55.32,2267280,0
+PLNT.US,D,20231106,000000,54.45,56.04,54.05,55.17,3482697,0
+PLNT.US,D,20231107,000000,63.49,65.297,61.55,62.57,5489952,0
+PLNT.US,D,20231108,000000,63,63.42,61.47,61.55,2377972,0
+PLNT.US,D,20231109,000000,61.99,63.19,61.73,62.94,2082049,0
+PLNT.US,D,20231110,000000,62.79,64.66,62.79,64.14,1628797,0
+PLNT.US,D,20231113,000000,64.13,64.4566,63.04,63.83,1025386,0
+PLNT.US,D,20231114,000000,65.04,65.81,64.56,65.16,1297812,0
+PLNT.US,D,20231115,000000,65.34,66.105,64.48,64.61,1233763,0
+PLNT.US,D,20231116,000000,64.22,64.975,63.51,63.67,1019450,0
+PLNT.US,D,20231117,000000,64.13,65.04,63.6584,64.71,990214,0
+PLNT.US,D,20231120,000000,64.76,64.86,63.81,64.21,929095,0
+PLNT.US,D,20231121,000000,63.83,65.1899,63.56,64.77,990880,0
+PLNT.US,D,20231122,000000,65.28,66.25,65.245,65.92,1012803,0
+PLNT.US,D,20231124,000000,65.48,65.82,65.0763,65.51,333205,0
+PLNT.US,D,20231127,000000,65.34,66.24,65.24,65.31,1028872,0
+PLNT.US,D,20231128,000000,66,66.3,65,65.74,884412,0
+PLNT.US,D,20231129,000000,66.1,68.3,66.05,67.16,1499702,0
+PLNT.US,D,20231130,000000,67.37,68.3,67.06,67.94,1153145,0
+PLNT.US,D,20231201,000000,67.74,70.4,67.02,69.66,1182134,0
+PLNT.US,D,20231204,000000,69.64,70.78,68.92,69.49,885936,0
+PLNT.US,D,20231205,000000,69.3,70.3,68.15,68.3,1054096,0
+PLNT.US,D,20231206,000000,68.97,69.665,68.47,68.57,2536774,0
+PLNT.US,D,20231207,000000,68.58,69.09,67.92,68.05,864555,0
+PLNT.US,D,20231208,000000,67.98,68.31,67.195,67.65,891700,0
+PLNT.US,D,20231211,000000,67.81,68.61,67.73,68.04,825261,0
+PLNT.US,D,20231212,000000,69.26,71.205,68.51,70.5,2147072,0
+PLNT.US,D,20231213,000000,70.54,71.16,69.37,70.57,1154849,0
+PLNT.US,D,20231214,000000,71.34,71.7,69.66,70.21,1419194,0
+PLNT.US,D,20231215,000000,70.22,70.47,69.175,69.91,1814409,0
+PLNT.US,D,20231218,000000,69.56,69.73,68.75,69.5,646518,0
+PLNT.US,D,20231219,000000,69.88,71.24,69.88,71.11,801743,0
+PLNT.US,D,20231220,000000,70.81,72.47,70.66,71.89,1319142,0
+PLNT.US,D,20231221,000000,72.58,73.175,71.76,72.61,1017915,0
+PLNT.US,D,20231222,000000,72.44,73.35,72.44,73.09,801683,0
+PLNT.US,D,20231226,000000,73.08,73.54,72.922,73.18,399330,0
+PLNT.US,D,20231227,000000,72.88,73.98,72.6549,73.75,589434,0
+PLNT.US,D,20231228,000000,73.75,74.05,73.32,73.5,559261,0
+PLNT.US,D,20231229,000000,73.51,74.2579,72.76,73,681325,0
+PLNT.US,D,20240102,000000,72.9,74.18,72.805,72.96,1095715,0
+PLNT.US,D,20240103,000000,72.5,73,71.505,71.57,1507638,0
+PLNT.US,D,20240104,000000,71.68,72.01,70.96,71.87,991690,0
+PLNT.US,D,20240105,000000,71.65,73.12,71.65,72.61,883260,0
+PLNT.US,D,20240108,000000,72.77,75.86,72.77,73.82,2291536,0
+PLNT.US,D,20240109,000000,72.98,74.88,72.55,73.55,1574721,0
+PLNT.US,D,20240110,000000,73.63,74.77,73.33,73.95,1280033,0
+PLNT.US,D,20240111,000000,74.11,74.11,72.565,73.34,881334,0
+PLNT.US,D,20240112,000000,73.42,74.36,72.96,73.45,1208992,0
+PLNT.US,D,20240116,000000,72.98,74.41,72.77,74.32,1236314,0
+PLNT.US,D,20240117,000000,73.25,73.875,73.025,73.82,1097710,0
+PLNT.US,D,20240118,000000,74.54,75.01,73.76,74.92,1158631,0
+PLNT.US,D,20240119,000000,75.52,75.52,73.42,74.83,1293071,0
+PLNT.US,D,20240122,000000,75.38,75.38,73.11,73.3,1714068,0
+PLNT.US,D,20240123,000000,73.86,74.39,72.99,73.33,1115780,0
+PLNT.US,D,20240124,000000,73.51,73.51,69.64,70.3,2670782,0
+PLNT.US,D,20240125,000000,70.88,71.64,69.63,70.11,2784182,0
+PLNT.US,D,20240126,000000,70.15,70.69,68.23,68.99,1354431,0
+PLNT.US,D,20240129,000000,69.25,70.45,69.1125,70.25,1196311,0
+PLNT.US,D,20240130,000000,69.73,69.81,68.66,68.85,1177883,0
+PLNT.US,D,20240131,000000,68.84,69.06,67.58,67.76,1442116,0
+PLNT.US,D,20240201,000000,67.95,69.35,67.52,69.31,951758,0
+PLNT.US,D,20240202,000000,68.97,69.39,67.89,68.97,1025422,0
+PLNT.US,D,20240205,000000,68.5,68.5,67.09,67.67,1200144,0
+PLNT.US,D,20240206,000000,67.95,69.82,67.43,69.25,1009783,0
+PLNT.US,D,20240207,000000,69.49,69.98,68.61,69.34,645917,0
+PLNT.US,D,20240208,000000,69.7,70.19,69.37,70.14,815520,0
+PLNT.US,D,20240209,000000,70.29,70.525,69.68,69.95,928402,0
+PLNT.US,D,20240212,000000,69.93,70.76,69.71,69.99,1121245,0
+PLNT.US,D,20240213,000000,68.12,68.8,66.97,67.26,1135929,0
+PLNT.US,D,20240214,000000,67.66,67.9899,66.894,67.47,1227429,0
+PLNT.US,D,20240215,000000,67.8,67.94,66.96,67.63,1219991,0
+PLNT.US,D,20240216,000000,67.09,67.48,65.82,66.47,2114153,0
+PLNT.US,D,20240220,000000,65.61,66.04,64.76,65.49,1854633,0
+PLNT.US,D,20240221,000000,65.06,66.39,64.66,65.86,3045383,0
+PLNT.US,D,20240222,000000,64.32,66.5,62.13,62.38,4044760,0
+PLNT.US,D,20240223,000000,61.2,64.38,61.05,63.71,2388771,0
+PLNT.US,D,20240226,000000,63.75,64.83,62.51,62.56,1340478,0
+PLNT.US,D,20240227,000000,62.72,64.03,62.555,63.5,1240531,0
+PLNT.US,D,20240228,000000,63.44,64.34,62.63,62.76,1297271,0
+PLNT.US,D,20240229,000000,62.7,63.24,61.675,62.05,1397205,0
+PLNT.US,D,20240301,000000,62.14,62.755,61.41,62.22,1508716,0
+PLNT.US,D,20240304,000000,62.31,62.62,61.341,62.15,1556818,0
+PLNT.US,D,20240305,000000,62.5,64.15,62.11,63.92,1865065,0
+PLNT.US,D,20240306,000000,64.16,65.03,63.72,64.81,1765414,0
+PLNT.US,D,20240307,000000,65.08,67.04,64.625,66.92,1521644,0
+PLNT.US,D,20240308,000000,67.12,67.71,64.985,65,1326044,0
+PLNT.US,D,20240311,000000,64.7,65.225,63.2,63.25,1114124,0
+PLNT.US,D,20240312,000000,63.09,64.36,62.815,63.64,800010,0
+PLNT.US,D,20240313,000000,63.61,64.23,62.67,62.75,938147,0
+PLNT.US,D,20240314,000000,62.5,62.615,60.42,60.93,1464082,0
+PLNT.US,D,20240315,000000,60.58,61.305,60.49,60.61,1517118,0
+PLNT.US,D,20240318,000000,60.52,60.52,59.39,59.71,1443139,0
+PLNT.US,D,20240319,000000,59.44,59.44,54.59,56.46,6399809,0
+PLNT.US,D,20240320,000000,55.99,57.04,54.35,56.91,4286654,0
+PLNT.US,D,20240321,000000,57.38,59.1,57.16,58.86,2450117,0
+PLNT.US,D,20240322,000000,58.74,59.935,58.2,59.9,2199531,0
+PLNT.US,D,20240325,000000,60.05,60.34,57.31,58.43,1825674,0
+PLNT.US,D,20240326,000000,59,59.44,58.36,59.05,1478614,0
+PLNT.US,D,20240327,000000,59.03,61.03,58.46,61.01,1791091,0
+PLNT.US,D,20240328,000000,61.08,62.92,60.855,62.63,2043311,0
+PLNT.US,D,20240401,000000,63.5,65.45,63.2,64.07,2296303,0
+PLNT.US,D,20240402,000000,63.28,64.065,62.1,63.31,1845520,0
+PLNT.US,D,20240403,000000,62.96,64.65,62.42,64.17,1551367,0
+PLNT.US,D,20240404,000000,65,65.415,62.58,62.66,1569869,0
+PLNT.US,D,20240405,000000,62.33,63.23,62,63.14,1356791,0
+PLNT.US,D,20240408,000000,63.51,63.51,62.48,63.07,1195440,0
+PLNT.US,D,20240409,000000,63.51,65.3,63.11,65.14,1762238,0
+PLNT.US,D,20240410,000000,63.66,64.91,62.6,63.62,1175214,0
+PLNT.US,D,20240411,000000,62.7,63.3855,62.125,62.6,1455451,0
+PLNT.US,D,20240412,000000,62.36,62.36,60.8,61.29,2101463,0
+PLNT.US,D,20240415,000000,61.68,63.7299,61.46,62.56,1551706,0
+PLNT.US,D,20240416,000000,61.98,62.45,59.87,60.76,2564107,0
+PLNT.US,D,20240417,000000,61.08,61.08,58.93,59.35,1807163,0
+PLNT.US,D,20240418,000000,59.45,59.45,58.11,58.65,1852509,0
+PLNT.US,D,20240419,000000,58.21,59.62,57.65,58.69,1980355,0
+PLNT.US,D,20240422,000000,58.85,60.04,58.23,59.36,2074221,0
+PLNT.US,D,20240423,000000,59.6,61.28,59.6,60.44,1809900,0
+PLNT.US,D,20240424,000000,60.29,61.14,59.715,61.09,2074009,0
+PLNT.US,D,20240425,000000,59.86,60.16,58.74,59.88,1799322,0
+PLNT.US,D,20240426,000000,60.25,60.76,59.84,60.27,1903280,0
+PLNT.US,D,20240429,000000,60.65,61.22,59.96,60.07,1667411,0
+PLNT.US,D,20240430,000000,59.49,60.22,59.07,59.84,2102672,0
+PLNT.US,D,20240501,000000,59.6,60.03,58.51,58.66,1712436,0
+PLNT.US,D,20240502,000000,59.6,60.23,58.84,60.09,997559,0
+PLNT.US,D,20240503,000000,60.95,61.23,59.47,59.53,1194797,0
+PLNT.US,D,20240506,000000,59.7,61.07,59.36,60.63,2074369,0
+PLNT.US,D,20240507,000000,60.77,62.13,60.56,62.02,2394270,0
+PLNT.US,D,20240508,000000,61.33,62.22,60.71,61.85,2218699,0
+PLNT.US,D,20240509,000000,59.46,68.07,59.16,65.32,5129564,0
+PLNT.US,D,20240510,000000,64.25,65.53,63.5105,64.95,2388512,0
+PLNT.US,D,20240513,000000,64.96,67.11,64.96,65.56,2048519,0
+PLNT.US,D,20240514,000000,68.11,68.5,65.44,65.8,2263743,0
+PLNT.US,D,20240515,000000,66.33,67.93,66.29,67.3,1810948,0
+PLNT.US,D,20240516,000000,67.4,67.66,65.33,65.4,1882619,0
+PLNT.US,D,20240517,000000,65.29,65.29,62.98,63.27,2441600,0
+PLNT.US,D,20240520,000000,63.31,65.4,63.22,64.77,1708073,0
+PLNT.US,D,20240521,000000,64.95,65.49,64.2801,65.45,1004073,0
+PLNT.US,D,20240522,000000,65,65.68,64.6,64.72,1282957,0
+PLNT.US,D,20240523,000000,64.51,64.7,62.87,63.39,1479341,0
+PLNT.US,D,20240524,000000,63.76,63.76,62.43,63.54,1436879,0
+PLNT.US,D,20240528,000000,63.64,64.49,61.51,61.53,1876268,0
+PLNT.US,D,20240529,000000,61.01,61.53,60.56,60.8,1274127,0
+PLNT.US,D,20240530,000000,61.23,62.3,60.73,61.24,1378166,0
+PLNT.US,D,20240531,000000,61.51,63.66,61.23,63.64,2099697,0
+PLNT.US,D,20240603,000000,63.95,64.25,62.77,63.81,1777351,0
+PLNT.US,D,20240604,000000,63.6,64.07,62.42,63.25,1289197,0
+PLNT.US,D,20240605,000000,63.49,65.68,62.81,65.64,1601491,0
+PLNT.US,D,20240606,000000,65.55,65.99,65.125,65.93,1209563,0
+PLNT.US,D,20240607,000000,65.41,68.14,65.23,68.07,2234745,0
+PLNT.US,D,20240610,000000,70.79,71.7,69.22,71.23,2883745,0
+PLNT.US,D,20240611,000000,71,71.9,70.09,71.4,1710160,0
+PLNT.US,D,20240612,000000,72.22,73.47,71.81,72.48,1666267,0
+PLNT.US,D,20240613,000000,73.73,75.02,72.2575,72.5,1828855,0
+PLNT.US,D,20240614,000000,71.92,72.11,70.61,71.15,1438660,0
+PLNT.US,D,20240617,000000,70.88,72.6,70.68,71.99,1373511,0
+PLNT.US,D,20240618,000000,72.16,72.81,71.62,72.56,1369795,0
+PLNT.US,D,20240620,000000,72.36,73.5,72.185,73.02,1303941,0
+PLNT.US,D,20240621,000000,73.365,73.43,72.25,72.73,2092647,0
+PLNT.US,D,20240624,000000,75.28,75.38,72.53,73.02,2594566,0
+PLNT.US,D,20240625,000000,72.98,74.065,72.33,73.36,1526532,0
+PLNT.US,D,20240626,000000,72.75,74.29,72.49,74.22,1060610,0
+PLNT.US,D,20240627,000000,74.03,74.33,73.51,73.92,1136214,0
+PLNT.US,D,20240628,000000,73.41,73.825,72.61,73.59,1705126,0
+PLNT.US,D,20240701,000000,73.68,74.49,71.72,72.15,1436866,0
+PLNT.US,D,20240702,000000,72.77,73.82,72.53,73.49,1480402,0
+PLNT.US,D,20240703,000000,73.43,74.12,72.85,73.94,878866,0
+PLNT.US,D,20240705,000000,73.73,74.02,72.66,73.86,951058,0
+PLNT.US,D,20240708,000000,74.08,74.4,72.31,72.63,1331982,0
+PLNT.US,D,20240709,000000,72.62,72.745,71.3,72.07,1210296,0
+PLNT.US,D,20240710,000000,72.2,72.43,71.38,72.26,874652,0
+PLNT.US,D,20240711,000000,73.02,74.5,72.66,73.89,1672231,0
+PLNT.US,D,20240712,000000,74.38,75.55,74.01,75.37,1503583,0
+PLNT.US,D,20240715,000000,75.53,77.3,75.5,76.47,1901406,0
+PLNT.US,D,20240716,000000,77.49,79.09,76.21,77.4,1408063,0
+PLNT.US,D,20240717,000000,76.7,78.07,76.23,77.25,1439459,0
+PLNT.US,D,20240718,000000,77.04,78.605,76.39,76.75,1033051,0
+PLNT.US,D,20240719,000000,77.1,77.24,75.31,76.5,953920,0
+PLNT.US,D,20240722,000000,76.56,76.92,74.9596,76.39,1109965,0
+PLNT.US,D,20240723,000000,76.34,77.83,76.015,76.58,1122047,0
+PLNT.US,D,20240724,000000,76.04,76.595,75.28,75.4,1034968,0
+PLNT.US,D,20240725,000000,75,75.71,74.0301,74.7,1463116,0
+PLNT.US,D,20240726,000000,76.04,76.415,74.42,74.99,823056,0
+PLNT.US,D,20240729,000000,74.58,75.23,73.91,74.23,1039391,0
+PLNT.US,D,20240730,000000,74.32,75.24,73.48,73.86,956231,0
+PLNT.US,D,20240731,000000,74.16,74.455,72.99,73.7,1847249,0
+PLNT.US,D,20240801,000000,74.3,74.72,70.93,72.67,1962025,0
+PLNT.US,D,20240802,000000,70.78,73.33,70.28,72.4,2019801,0
+PLNT.US,D,20240805,000000,69.55,72.21,68.745,72.01,3329617,0
+PLNT.US,D,20240806,000000,75,79.1,73.7,76.4,4850025,0
+PLNT.US,D,20240807,000000,76.65,77.93,75.55,75.74,2561260,0
+PLNT.US,D,20240808,000000,76.15,78.9,76.15,78.24,2166587,0
+PLNT.US,D,20240809,000000,78.13,79.53,77.36,79.04,2469125,0
+PLNT.US,D,20240812,000000,79.05,79.51,78.5,78.66,1368094,0
+PLNT.US,D,20240813,000000,78.96,80.05,78.6,79.91,1494681,0
+PLNT.US,D,20240814,000000,79.78,80.4,78.68,79.76,1347604,0
+PLNT.US,D,20240815,000000,80.62,81.64,79.18,79.8,1545591,0
+PLNT.US,D,20240816,000000,79.85,80.47,79.24,79.28,1304134,0
+PLNT.US,D,20240819,000000,79.26,80.18,78.99,79.19,1729665,0
+PLNT.US,D,20240820,000000,79.47,80.18,78.23,79.09,1070712,0
+PLNT.US,D,20240821,000000,79.42,80.84,79.175,80.51,1263980,0
+PLNT.US,D,20240822,000000,80.76,80.92,79.56,79.89,1645682,0
+PLNT.US,D,20240823,000000,80.05,81.23,79.53,81.07,1002004,0
+PLNT.US,D,20240826,000000,82.64,82.82,81.64,81.91,1384457,0
+PLNT.US,D,20240827,000000,80.88,82.56,80.88,81.74,948961,0
+PLNT.US,D,20240828,000000,81.4,82.3713,80.72,81.56,746565,0
+PLNT.US,D,20240829,000000,81.75,82.48,81.02,81.06,829547,0
+PLNT.US,D,20240830,000000,81.57,81.725,80,81.21,913206,0
+PLNT.US,D,20240903,000000,80.65,81.38,79.055,79.73,1176133,0
+PLNT.US,D,20240904,000000,79.49,79.9,78.37,78.98,1453309,0
+PLNT.US,D,20240905,000000,80.62,81.73,79.91,81.73,1487359,0
+PLNT.US,D,20240906,000000,83.36,83.36,81.01,81.56,1151283,0
+PLNT.US,D,20240909,000000,81.64,81.84,80.23,80.85,1285131,0
+PLNT.US,D,20240910,000000,80.82,81.14,80.07,80.97,1063047,0
+PLNT.US,D,20240911,000000,80.5,81.505,79.73,81.29,949389,0
+PLNT.US,D,20240912,000000,81.58,82.87,81.575,82.31,758015,0
+PLNT.US,D,20240913,000000,82.59,83.98,82.05,82.39,1031001,0
+PLNT.US,D,20240916,000000,82.71,82.99,81.17,82.78,1549803,0
+PLNT.US,D,20240917,000000,82.7,82.83,80.71,81.62,973653,0
+PLNT.US,D,20240918,000000,82.06,83.2,81.7,83.17,953877,0
+PLNT.US,D,20240919,000000,84.39,84.93,83.71,84.07,915318,0
+PLNT.US,D,20240920,000000,84.25,85.0818,83.31,84.34,1724531,0
+PLNT.US,D,20240923,000000,84.58,84.66,82,82.03,1103414,0
+PLNT.US,D,20240924,000000,82.52,83.79,82.07,83.52,854497,0
+PLNT.US,D,20240925,000000,83.48,83.555,82.1,82.25,685136,0
+PLNT.US,D,20240926,000000,82.92,83.04,82.31,82.73,786411,0
+PLNT.US,D,20240927,000000,81.97,82.3,80.13,80.48,1023142,0
+PLNT.US,D,20240930,000000,80.175,81.48,79.687,81.22,1481399,0
+PLNT.US,D,20241001,000000,81.25,82.39,80.73,81.85,1119752,0
+PLNT.US,D,20241002,000000,81.04,82.6,80.76,82.54,906551,0
+PLNT.US,D,20241003,000000,82.12,82.995,81.885,82.78,865429,0
+PLNT.US,D,20241004,000000,83.5,83.86,82.52,83.37,1006550,0
+PLNT.US,D,20241007,000000,83.38,83.38,80.8,81.2,935148,0
+PLNT.US,D,20241008,000000,81.37,81.37,79.43,80.56,1477396,0
+PLNT.US,D,20241009,000000,80.71,81.29,80.355,80.45,1205047,0
+PLNT.US,D,20241010,000000,79.89,80.54,79.37,80.44,792813,0
+PLNT.US,D,20241011,000000,79.92,81,79.69,80.91,790433,0
+PLNT.US,D,20241014,000000,80.89,82.34,80.62,82.33,954951,0
+PLNT.US,D,20241015,000000,82.6,83.59,81.99,82.77,623630,0
+PLNT.US,D,20241016,000000,82.62,83.39,79.87,80.06,1044226,0
+PLNT.US,D,20241017,000000,79.54,79.6,78.16,78.75,1273722,0
+PLNT.US,D,20241018,000000,79.22,81.33,78.88,80.49,1513944,0
+PLNT.US,D,20241021,000000,80.24,80.87,79.03,79.16,1383163,0
+PLNT.US,D,20241022,000000,79.04,80.09,78.47,80.06,828034,0
+PLNT.US,D,20241023,000000,80,80.92,79.07,79.81,899884,0
+PLNT.US,D,20241024,000000,79.65,79.71,77.77,79.01,830479,0
+PLNT.US,D,20241025,000000,79,81.985,79,81.73,1266208,0
+PLNT.US,D,20241028,000000,82.35,83.08,80.9375,81.25,1145750,0
+PLNT.US,D,20241029,000000,81.38,81.52,79.5013,80.14,838993,0
+PLNT.US,D,20241030,000000,80.05,80.24,78.25,78.5,1451763,0
+PLNT.US,D,20241031,000000,78.36,79.56,78.1601,78.52,728211,0
+PLNT.US,D,20241101,000000,78.82,79.6,78.8,78.97,633082,0
+PLNT.US,D,20241104,000000,78.71,80.3875,78.3752,78.91,991215,0
+PLNT.US,D,20241105,000000,78.8,79.82,77.79,79.77,988066,0
+PLNT.US,D,20241106,000000,81.59,85.07,80.85,84.65,3108014,0
+PLNT.US,D,20241107,000000,94.1,98.59,92.005,94.17,5418315,0
+PLNT.US,D,20241108,000000,93.475,97.19,92.2314,95.31,1982660,0
+PLNT.US,D,20241111,000000,95.685,96.94,94.62,95.2,1448054,0
+PLNT.US,D,20241112,000000,94.775,95.005,92.42,94.69,1018647,0
+PLNT.US,D,20241113,000000,95.06,97.07,95.05,96.83,1140061,0
+PLNT.US,D,20241114,000000,96.34,97.34,95.32,96.21,959308,0
+PLNT.US,D,20241115,000000,96.205,96.66,94.44,95.27,779463,0
+PLNT.US,D,20241118,000000,95.1,97.33,94.95,97.03,1060457,0
+PLNT.US,D,20241119,000000,95.775,98.15,95.29,97.87,979649,0
+PLNT.US,D,20241120,000000,97.915,98.82,96.61,98.28,789226,0
+PLNT.US,D,20241121,000000,98.68,100.63,97.8643,100.02,1224499,0
+PLNT.US,D,20241122,000000,99.74,101.76,99.53,101.53,1322602,0
+PLNT.US,D,20241125,000000,101.895,102.2,99.8,100.95,1417425,0
+PLNT.US,D,20241126,000000,100.59,101.65,100.01,101.57,659741,0
+PLNT.US,D,20241127,000000,101.64,102.81,100.34,101.02,842891,0
+PLNT.US,D,20241129,000000,100.4,101.208,99.25,99.55,404195,0
+PLNT.US,D,20241202,000000,98.86,100.05,98.86,99.58,825749,0
+PLNT.US,D,20241203,000000,99.54,100.2,98.09,99.39,692290,0
+PLNT.US,D,20241204,000000,99.12,99.76,98.7,99.46,726317,0
+PLNT.US,D,20241205,000000,100.89,101.44,99.91,100.37,609332,0
+PLNT.US,D,20241206,000000,100.635,101.36,99.715,99.87,570180,0
+PLNT.US,D,20241209,000000,99.595,100.07,98.24,98.67,742166,0
+PLNT.US,D,20241210,000000,99.09,101.175,98.59,100.17,773809,0
+PLNT.US,D,20241211,000000,100.55,102.88,100.55,102.01,1214113,0
+PLNT.US,D,20241212,000000,102,102.52,99.77,100.26,1091124,0
+PLNT.US,D,20241213,000000,100.145,100.52,98.77,100.34,753293,0
+PLNT.US,D,20241216,000000,100.015,101.26,98.88,99.02,831384,0
+PLNT.US,D,20241217,000000,101.07,102.8999,99.82,101.83,1247030,0
+PLNT.US,D,20241218,000000,102.41,102.61,96.93,97.45,1019235,0
+PLNT.US,D,20241219,000000,98.615,100.23,98.43,99.18,1074640,0
+PLNT.US,D,20241220,000000,98.59,100.91,98.4,99.26,2246887,0
+PLNT.US,D,20241223,000000,99.005,100.82,98.73,100.2,631762,0
+PLNT.US,D,20241224,000000,99.945,101.21,99.54,101.06,264320,0
+PLNT.US,D,20241226,000000,100.385,100.72,99.79,100.49,616918,0
+PLNT.US,D,20241227,000000,99.92,100.275,98.82,99.76,663981,0
+PLNT.US,D,20241230,000000,99.12,100.68,98.0032,99.68,711003,0
+PLNT.US,D,20241231,000000,99.895,100.075,98.4,98.87,935277,0
+PLNT.US,D,20250102,000000,99.815,100.71,98.96,99.59,852143,0
+PLNT.US,D,20250103,000000,100.145,100.8,99.35,100.24,886428,0
+PLNT.US,D,20250106,000000,100.865,102.65,100.69,101.29,1511438,0
+PLNT.US,D,20250107,000000,101.55,102.395,98,98.45,1475095,0
+PLNT.US,D,20250108,000000,98.47,100.97,97.9,100.68,1339417,0
+PLNT.US,D,20250110,000000,100.37,101.82,99.52,101.43,1667007,0
+PLNT.US,D,20250113,000000,98.9,101.84,97.56,101.55,1484028,0
+PLNT.US,D,20250114,000000,102.465,105.77,102.2501,104.65,1882260,0
+PLNT.US,D,20250115,000000,107,107.68,105.26,106.74,2191362,0
+PLNT.US,D,20250116,000000,107.265,107.52,105.07,105.98,1341313,0
+PLNT.US,D,20250117,000000,106.765,107.11,104.38,104.46,1568788,0
+PLNT.US,D,20250121,000000,105.55,108.095,105.42,108.05,1469995,0
+PLNT.US,D,20250122,000000,108.115,108.4116,105.72,106.46,1442981,0
+PLNT.US,D,20250123,000000,106.435,106.53,105.2,105.54,1265526,0
+PLNT.US,D,20250124,000000,105.55,105.55,103.92,104.89,1559427,0
+PLNT.US,D,20250127,000000,103.75,104.87,102.7,103.51,1425628,0
+PLNT.US,D,20250128,000000,103.89,106.99,103.53,106.79,1536204,0
+PLNT.US,D,20250129,000000,107.26,108.12,106.45,107.51,1342059,0
+PLNT.US,D,20250130,000000,108.17,109.995,108.11,109.07,1514547,0
+PLNT.US,D,20250131,000000,109.03,109.52,107.78,108.16,1518706,0
+PLNT.US,D,20250203,000000,105.99,108.6391,105.96,107.67,1205730,0
+PLNT.US,D,20250204,000000,107.54,107.54,104.905,107.27,1772314,0
+PLNT.US,D,20250205,000000,107.6,108.76,106.375,106.91,1257127,0
+PLNT.US,D,20250206,000000,107.55,108.86,107.34,108.54,1113247,0
+PLNT.US,D,20250207,000000,108.77,109.22,106.64,107.91,742742,0
+PLNT.US,D,20250210,000000,108.175,108.7999,105.11,106.39,839628,0
+PLNT.US,D,20250211,000000,105.695,106.41,103.56,103.58,1171549,0
+PLNT.US,D,20250212,000000,102.51,103.97,101.04,102.06,1311964,0
+PLNT.US,D,20250213,000000,102.69,104.19,101.35,103.86,1106977,0
+PLNT.US,D,20250214,000000,104.4085,104.4085,100.41,100.99,1257826,0
+PLNT.US,D,20250218,000000,100.62,101.665,99.71,100.12,1544870,0
+PLNT.US,D,20250219,000000,99.725,101.75,99.41,100.12,1271739,0
+PLNT.US,D,20250220,000000,99.66,100.31,97.6688,99.63,2030030,0
+PLNT.US,D,20250221,000000,99.78,100.42,95.7401,96.89,2414853,0
+PLNT.US,D,20250224,000000,97.273,99.75,97.273,99.24,2985255,0
+PLNT.US,D,20250225,000000,92.751,95.57,89.01,90.12,5240066,0
+PLNT.US,D,20250226,000000,90.145,91.38,89.17,90.62,3258239,0
+PLNT.US,D,20250227,000000,90.74,92.41,88.76,91.38,2293224,0
+PLNT.US,D,20250228,000000,90.635,93.05,90.03,92.55,1992499,0
+PLNT.US,D,20250303,000000,92.8,94.814,92.09,93.06,2174563,0
+PLNT.US,D,20250304,000000,92.22,96.85,90.19,95.27,2403902,0
+PLNT.US,D,20250305,000000,95.34,97.235,95.01,96.54,2236050,0
+PLNT.US,D,20250306,000000,94.92,97.2075,93.99,94.33,1192747,0
+PLNT.US,D,20250307,000000,93.96,97.65,93.87,97.31,1744966,0
+PLNT.US,D,20250310,000000,96.135,96.5698,91.385,93.73,2148494,0
+PLNT.US,D,20250311,000000,93.99,94.91,91.84,93.08,1373498,0
+PLNT.US,D,20250312,000000,94.395,95.63,91.74,93.5,1193203,0
+PLNT.US,D,20250313,000000,94.18,95.89,93.215,93.25,1423709,0
+PLNT.US,D,20250314,000000,95,97.16,93.685,95.51,1746065,0
+PLNT.US,D,20250317,000000,95.49,98.715,95.49,98.33,1447282,0
+PLNT.US,D,20250318,000000,97.56,99.29,96.63,98.72,1187083,0
+PLNT.US,D,20250319,000000,98.85,101.08,98.06,100.68,1438410,0
+PLNT.US,D,20250320,000000,100.09,101.25,99.66,100.33,1076401,0
+PLNT.US,D,20250321,000000,99.42,100.43,97.965,100.02,2407815,0
+PLNT.US,D,20250324,000000,101.299,102.755,100.3912,102.16,1142932,0
+PLNT.US,D,20250325,000000,102.285,103,99.06,99.8,834518,0
+PLNT.US,D,20250326,000000,98.94,100.75,98.83,100.6,944260,0
+PLNT.US,D,20250327,000000,100.5,100.5,98.435,99.19,1057133,0
+PLNT.US,D,20250328,000000,98.49,98.71,95.82,96.22,957069,0
+PLNT.US,D,20250331,000000,96.07,97.56,95.423,96.61,1092214,0
+PLNT.US,D,20250401,000000,96.96,97.66,95.0251,95.68,1488877,0
+PLNT.US,D,20250402,000000,94.62,99.045,94.2,98.77,1389665,0
+PLNT.US,D,20250403,000000,95.025,98.33,94.64,97.42,1618450,0
+PLNT.US,D,20250404,000000,93.0999,96.45,91.715,92.63,1599294,0
+PLNT.US,D,20250407,000000,89.25,95.59,87.72,92.3,1766537,0
+PLNT.US,D,20250408,000000,95.85,95.85,89.975,90.58,1283327,0
+PLNT.US,D,20250409,000000,90.155,97.67,88.45,94.58,2110898,0
+PLNT.US,D,20250410,000000,92.265,95.06,91.99,94.06,1148057,0
+PLNT.US,D,20250411,000000,94.06,98.25,93.37,97.54,1495235,0
+PLNT.US,D,20250414,000000,99.34,99.34,95.44,97.59,877694,0
+PLNT.US,D,20250415,000000,98.29,98.48,95.73,96.16,694813,0
+PLNT.US,D,20250416,000000,96.51,96.6,93.49,94.47,886774,0
+PLNT.US,D,20250417,000000,94.715,95.11,93.18,93.81,1037279,0
+PLNT.US,D,20250421,000000,94.17,94.215,90.67,93.05,1218724,0
+PLNT.US,D,20250422,000000,93.24,95.76,93.24,95.52,924698,0
+PLNT.US,D,20250423,000000,97.86,99.56,96.11,96.98,1233405,0
+PLNT.US,D,20250424,000000,97.47,97.85,95.8201,96.33,995769,0
+PLNT.US,D,20250425,000000,96.23,96.7925,93.79,95.8,1077698,0
+PLNT.US,D,20250428,000000,96.585,96.89,94.69,96.15,1047892,0
+PLNT.US,D,20250429,000000,95.735,96.115,93.02,95.58,1090569,0
+PLNT.US,D,20250430,000000,95,95.02,92.47,94.59,1368546,0
+PLNT.US,D,20250501,000000,94.63,95.55,93.8777,94.77,1419587,0
+PLNT.US,D,20250502,000000,95.55,99.18,95,99.08,1129529,0
+PLNT.US,D,20250505,000000,98.79,99.6,98.06,98.41,1167601,0
+PLNT.US,D,20250506,000000,97.47,99.9,96.53,99.87,1516866,0
+PLNT.US,D,20250507,000000,99.96,102.92,99.77,101.73,2955504,0
+PLNT.US,D,20250508,000000,99.8,101.93,93.805,97.08,5481316,0
+PLNT.US,D,20250509,000000,96.81,97.31,92.78,92.81,2089454,0
+PLNT.US,D,20250512,000000,94.675,95.14,92.925,94.23,2377696,0
+PLNT.US,D,20250513,000000,94.755,95.28,93.5823,93.83,2056041,0
+PLNT.US,D,20250514,000000,94.1606,98.8282,94.1606,97.97,2123436,0
+PLNT.US,D,20250515,000000,98.245,98.88,97.06,97.98,1986305,0
+PLNT.US,D,20250516,000000,98.11,98.96,97.27,98.86,958389,0
+PLNT.US,D,20250519,000000,98.99,102.49,98.58,102.46,1275521,0
+PLNT.US,D,20250520,000000,102.235,103.48,101.23,103.41,1295583,0
+PLNT.US,D,20250521,000000,103.89,105.24,102.1121,104.06,1677348,0
+PLNT.US,D,20250522,000000,106.005,106.75,104.275,104.8,1638866,0
+PLNT.US,D,20250523,000000,101.53,105.61,100.38,105.4,1539721,0
+PLNT.US,D,20250527,000000,105.61,106.2899,101.4,102.52,1903360,0
+PLNT.US,D,20250528,000000,102.8,103.52,101.94,103.32,1221494,0
+PLNT.US,D,20250529,000000,104.24,104.24,101.985,103.03,1178922,0
+PLNT.US,D,20250530,000000,102.77,103.36,101.915,102.83,1370042,0
+PLNT.US,D,20250602,000000,102.74,105.39,101.94,105.25,1075881,0
+PLNT.US,D,20250603,000000,105.025,106.32,103.61,105.23,1142172,0
+PLNT.US,D,20250604,000000,105.22,105.69,104.1,105.32,997610,0
+PLNT.US,D,20250605,000000,105.94,107.17,103.62,105.16,1874711,0
+PLNT.US,D,20250606,000000,106.47,106.54,104.81,105.58,1175250,0
+PLNT.US,D,20250609,000000,105.5,105.52,102.38,102.6,1040999,0
+PLNT.US,D,20250610,000000,102.75,103.195,100.5,102.31,1054843,0
+PLNT.US,D,20250611,000000,102.65,102.92,101.25,102.15,1058707,0
+PLNT.US,D,20250612,000000,102.0316,104.34,102.0316,104.08,1115901,0
+PLNT.US,D,20250613,000000,103.64,104.17,102.345,102.62,1051124,0
+PLNT.US,D,20250616,000000,103.2,105.45,102.8,105,1796542,0
+PLNT.US,D,20250617,000000,104.505,104.505,99.07,102.67,2069611,0
+PLNT.US,D,20250618,000000,103.1,108.69,102.765,107.69,2440492,0
+PLNT.US,D,20250620,000000,108.39,108.49,106.99,107.24,1259590,0
+PLNT.US,D,20250623,000000,107.045,109.13,106.0606,108.82,1651535,0
+PLNT.US,D,20250624,000000,108.96,110.95,106.95,108.04,1302542,0
+PLNT.US,D,20250625,000000,107.94,108.77,104.94,105.48,1736909,0
+PLNT.US,D,20250626,000000,105.96,107.99,104.5201,107.9,1553135,0
+PLNT.US,D,20250627,000000,108.54,110.83,107.295,108.7,3101509,0
+PLNT.US,D,20250630,000000,108.56,109.23,106.12,109.05,1628443,0
+PLNT.US,D,20250701,000000,108.55,109.29,106.39,106.54,1427823,0
+PLNT.US,D,20250702,000000,107.46,107.46,103.58,106.83,1266380,0
+PLNT.US,D,20250703,000000,107.33,108.355,106.73,107.75,733071,0
+PLNT.US,D,20250707,000000,107.26,107.75,106.32,106.9,694471,0
+PLNT.US,D,20250708,000000,106.84,107.66,105.49,106.33,1088080,0
+PLNT.US,D,20250709,000000,106.58,107.2622,104.39,105.57,1032791,0
+PLNT.US,D,20250710,000000,105.53,108.89,105.45,108.28,1355528,0
+PLNT.US,D,20250711,000000,107.775,110.91,107.01,110.43,1022512,0
+PLNT.US,D,20250714,000000,110.395,112.025,109.68,111.33,1068629,0
+PLNT.US,D,20250715,000000,111.7,113.15,109.125,109.55,1608007,0
+PLNT.US,D,20250716,000000,110.345,112.075,109.2,109.57,1528744,0
+PLNT.US,D,20250717,000000,109.575,111.32,109.14,110.14,1287670,0
+PLNT.US,D,20250718,000000,110.855,112.73,109.84,112.48,1289647,0
+PLNT.US,D,20250721,000000,112.56,112.56,110.0187,110.02,1072108,0
+PLNT.US,D,20250722,000000,110.61,113.96,109.82,113.55,1492602,0
+PLNT.US,D,20250723,000000,113.7,114.47,111.95,113,937954,0
+PLNT.US,D,20250724,000000,113.01,114.02,111.86,112.41,999029,0
+PLNT.US,D,20250725,000000,112.335,113.17,111.39,112.75,765133,0
+PLNT.US,D,20250728,000000,112.91,112.91,110.68,111.23,975964,0
+PLNT.US,D,20250729,000000,111.23,111.66,110.22,110.45,956521,0
+PLNT.US,D,20250730,000000,110.615,112.1264,109.92,111.03,1662062,0
+PLNT.US,D,20250731,000000,110.84,111.89,108.88,109.19,1228764,0
+PLNT.US,D,20250801,000000,108.47,108.84,106.27,107.61,1159094,0
+PLNT.US,D,20250804,000000,108.74,110.41,107.73,110.28,1494766,0
+PLNT.US,D,20250805,000000,110.27,112.58,109.11,109.27,1870547,0
+PLNT.US,D,20250806,000000,102.63,107,97.72,106.12,5427223,0
+PLNT.US,D,20250807,000000,106.23,107.76,104.38,105.38,2520629,0
+PLNT.US,D,20250808,000000,104.52,107.14,103.76,106.63,1561164,0
+PLNT.US,D,20250811,000000,106.55,107.87,105.68,105.87,1263917,0
+PLNT.US,D,20250812,000000,105.61,107.275,104.42,106.23,1647244,0
+PLNT.US,D,20250813,000000,106.2,107.53,104.465,107.19,877984,0
+PLNT.US,D,20250814,000000,106.895,107.3,104.71,104.84,803359,0
+PLNT.US,D,20250815,000000,105.75,107.94,104.645,107.52,1014645,0
+PLNT.US,D,20250818,000000,108,108.49,106.86,106.87,1381289,0
+PLNT.US,D,20250819,000000,106.575,108.35,105.71,108.3,1134633,0
+PLNT.US,D,20250820,000000,108.41,108.75,105.7,107.56,1244585,0
+PLNT.US,D,20250821,000000,106.31,107.645,106.01,106.95,1014973,0
+PLNT.US,D,20250822,000000,107.575,109.36,107.4,107.54,925848,0
+PLNT.US,D,20250825,000000,106.97,107.6,104.82,104.87,819725,0
+PLNT.US,D,20250826,000000,105.55,106.04,104.75,105.53,794065,0
+PLNT.US,D,20250827,000000,105.255,106.23,104.63,105.68,1179667,0
+PLNT.US,D,20250828,000000,105.715,106.88,104.99,106.8,842716,0
+PLNT.US,D,20250829,000000,106.54,106.79,104.58,104.8,1061597,0
+PLNT.US,D,20250902,000000,104.06,105.59,101.59,101.72,1232498,0
+PLNT.US,D,20250903,000000,101,102.1525,100.96,101.85,1277846,0
+PLNT.US,D,20250904,000000,102.08,103.5,101.42,102.96,852143,0
+PLNT.US,D,20250905,000000,103.28,104.695,102.9,104.51,1003553,0
+PLNT.US,D,20250908,000000,105.34,105.52,103.3,104.23,912937,0
+PLNT.US,D,20250909,000000,104.125,104.485,102,102.58,754126,0
+PLNT.US,D,20250910,000000,102.13,103.14,101.115,101.48,986716,0
+PLNT.US,D,20250911,000000,101.73,104.69,101.7,103.43,1140029,0
+PLNT.US,D,20250912,000000,103.015,103.105,101.44,101.77,813675,0
+PLNT.US,D,20250915,000000,102.94,103.05,100.18,100.56,1099728,0
+PLNT.US,D,20250916,000000,100.28,100.78,99.19,100.77,1791516,0
+PLNT.US,D,20250917,000000,100.94,101.63,98.07,98.64,1643155,0
+PLNT.US,D,20250918,000000,98.835,100.6,97.85,100.28,962699,0
+PLNT.US,D,20250919,000000,100.67,101.5,99.87,101,1367054,0
+PLNT.US,D,20250922,000000,100.57,101.95,100.395,101.79,1035417,0
+PLNT.US,D,20250923,000000,101.6,102.45,98.95,99.39,1358674,0
+PLNT.US,D,20250924,000000,100.6025,105.5,100.28,103.24,1982883,0
+PLNT.US,D,20250925,000000,102.945,104.03,101.58,103.39,852865,0
+PLNT.US,D,20250926,000000,102.88,104.42,101.5225,103.66,1044102,0
+PLNT.US,D,20250929,000000,104.09,105.19,103.51,105.17,890386,0
+PLNT.US,D,20250930,000000,104.67,105.07,103.545,103.8,995276,0
+PLNT.US,D,20251001,000000,103.04,103.5125,101.46,103.06,896138,0
+PLNT.US,D,20251002,000000,102.78,104.395,102.07,102.7,719167,0
+PLNT.US,D,20251003,000000,102.885,102.885,98.79,100.63,1790772,0
+PLNT.US,D,20251006,000000,101.36,101.615,97.64,97.96,1468454,0
+PLNT.US,D,20251007,000000,98.1,98.32,96.53,96.8,1008552,0
+PLNT.US,D,20251008,000000,97.415,97.44,95.76,95.91,919704,0
+PLNT.US,D,20251009,000000,95.4,95.645,93.57,94.27,1592506,0
+PLNT.US,D,20251010,000000,94,94.4657,93.06,93.62,1319215,0
+PLNT.US,D,20251013,000000,93.58,94.24,91.58,92.67,1496921,0
+PLNT.US,D,20251014,000000,91.97,95.6,91.97,94.73,1491592,0
+PLNT.US,D,20251015,000000,94.675,95.505,93.705,94.26,1375468,0
+PLNT.US,D,20251016,000000,94.97,94.97,91.82,92.58,1386112,0
+PLNT.US,D,20251017,000000,93.35,94.76,92.66,94.23,888463,0
+PLNT.US,D,20251020,000000,94.5,95.615,94.37,95.24,895278,0
+PLNT.US,D,20251021,000000,95.67,96.59,94.55,96.53,735539,0
+PLNT.US,D,20251022,000000,96.115,97.595,96.115,96.69,1133911,0
+PLNT.US,D,20251023,000000,96.49,96.76,94.05,95.96,939385,0
+PLNT.US,D,20251024,000000,96.81,98.84,96.5,98.4,1006620,0
+PLNT.US,D,20251027,000000,97.92,99.36,96.23,96.28,1600797,0
+PLNT.US,D,20251028,000000,96.115,96.37,93.48,93.65,1139949,0
+PLNT.US,D,20251029,000000,93.53,93.53,90.385,91.5,1778129,0
+PLNT.US,D,20251030,000000,91.32,92.3,89.72,89.98,1827493,0
+PLNT.US,D,20251031,000000,90.37,90.79,88.74,90.69,1222344,0
+PLNT.US,D,20251103,000000,90,92.12,89.33,91.92,1908634,0
+PLNT.US,D,20251104,000000,91.875,92.82,90.63,91.32,1653561,0
+PLNT.US,D,20251105,000000,92.27,92.62,90.945,91.7,2473121,0
+PLNT.US,D,20251106,000000,103.35,104.72,100.4,103.24,4043612,0
+PLNT.US,D,20251107,000000,103.68,106.42,103.2,106.35,2138373,0
+PLNT.US,D,20251110,000000,106.035,106.7,104.06,105.22,1659635,0
+PLNT.US,D,20251111,000000,105.055,106.49,104.44,105.85,1739905,0
+PLNT.US,D,20251112,000000,105.505,105.54,102.76,103.77,1581990,0
+PLNT.US,D,20251113,000000,107.45,111.119,106.745,107.11,2965792,0
+PLNT.US,D,20251114,000000,107.21,107.21,105.18,105.91,1409408,0
+PLNT.US,D,20251117,000000,105.195,105.79,101.755,102.23,1984758,0
+PLNT.US,D,20251118,000000,101.67,104.5,101.26,103.41,1268982,0
+PLNT.US,D,20251119,000000,104.035,104.69,102.49,104.09,1159973,0
+PLNT.US,D,20251120,000000,104.15,106.7,104.01,104.98,957960,0
+PLNT.US,D,20251121,000000,105.205,110.48,105.13,109.79,1618672,0
+PLNT.US,D,20251124,000000,109.125,110.46,108.49,108.9,1320216,0
+PLNT.US,D,20251125,000000,109.82,112.31,109.0655,111.67,1248863,0
+PLNT.US,D,20251126,000000,111.8,113.005,111.67,111.84,863044,0
+PLNT.US,D,20251128,000000,111.625,113.12,111.51,111.97,539243,0
+PLNT.US,D,20251201,000000,111.135,111.64,108.68,109,1383001,0
+PLNT.US,D,20251202,000000,109.815,111.51,108.71,108.78,1165688,0
+PLNT.US,D,20251203,000000,108.99,110.05,107.78,108.43,1013853,0
+PLNT.US,D,20251204,000000,109.09,109.595,107.73,109.4,830259,0
+PLNT.US,D,20251205,000000,109.11,112.17,108.26,111.08,1131218,0
+PLNT.US,D,20251208,000000,110.2,111.3,109.01,109.15,1009236,0
+PLNT.US,D,20251209,000000,109.575,110.42,107.71,107.82,1052991,0
+PLNT.US,D,20251210,000000,108.47,109,106.655,107.54,1317221,0
+PLNT.US,D,20251211,000000,108.93,109.98,107.77,108.57,1111492,0
+PLNT.US,D,20251212,000000,108.685,109.6,108.04,108.61,949790,0
+PLNT.US,D,20251215,000000,108.81,110.3175,107.86,109.88,828822,0
+PLNT.US,D,20251216,000000,112.935,114.26,109.17,109.56,2310406,0
+PLNT.US,D,20251217,000000,109.135,111.58,108.81,110,2097806,0
+PLNT.US,D,20251218,000000,110.5,111.45,108.7,110.06,1713212,0
+PLNT.US,D,20251219,000000,110.3,111.89,109.58,111.38,2050045,0
+PLNT.US,D,20251222,000000,111.285,112.125,110.595,111.39,1496667,0
+PLNT.US,D,20251223,000000,111.8,112.54,110.76,111.63,1222593,0
+PLNT.US,D,20251224,000000,111.35,111.35,109.58,109.95,622032,0
+PLNT.US,D,20251226,000000,110.185,110.21,108.695,109.07,992157,0
+PLNT.US,D,20251229,000000,109.2,109.975,108.07,109.4,1166478,0
+PLNT.US,D,20251230,000000,109.2,109.795,108.87,109.2,947109,0
+PLNT.US,D,20251231,000000,108.77,109.43,108.04,108.47,818933,0
+PLNT.US,D,20260102,000000,109.01,110.53,108.31,109.73,1090718,0
+PLNT.US,D,20260105,000000,109.02,109.02,103.49,105.38,2748068,0
+PLNT.US,D,20260106,000000,104.67,107.13,104.44,105.53,1683896,0
+PLNT.US,D,20260107,000000,105.71,106.895,103.72,104.4,1714285,0
+PLNT.US,D,20260108,000000,104,106.71,102.06,105.76,2919460,0
+PLNT.US,D,20260109,000000,105.04,108.485,105.04,106.85,1701791,0
+PLNT.US,D,20260112,000000,105.935,105.935,99.126,100.59,4698748,0
+PLNT.US,D,20260113,000000,101,104.53,98.26,99.12,2522586,0
+PLNT.US,D,20260114,000000,99.55,102.99,99.5,100.68,2109157,0
+PLNT.US,D,20260115,000000,100,101.5,98.94,99.09,1828121,0
+PLNT.US,D,20260116,000000,98.42,99.49,95.47,97.71,1687414,0
+PLNT.US,D,20260120,000000,97.365,98.1,96.74,97.04,1638138,0
+PLNT.US,D,20260121,000000,97.37,98.41,96.18,96.92,1549368,0
+PLNT.US,D,20260122,000000,97.25,99.01,96.45,97.69,1400744,0
+PLNT.US,D,20260123,000000,97.375,97.5,93.83,94.47,2003791,0
+PLNT.US,D,20260126,000000,94.34,95.01,93.23,93.28,1812992,0
+PLNT.US,D,20260127,000000,93.1,93.86,92.045,92.68,1569835,0
+PLNT.US,D,20260128,000000,93.5,93.87,91.29,91.63,1861290,0
+PLNT.US,D,20260129,000000,92.385,92.44,90.19,91.77,1493103,0
+PLNT.US,D,20260130,000000,92.115,92.115,88.83,91.04,1356526,0
+PLNT.US,D,20260202,000000,91.515,93.17,91.12,91.28,1395754,0
+PLNT.US,D,20260203,000000,91.16,91.285,89.37,90.76,1731906,0
+PLNT.US,D,20260204,000000,90.31,93.17,90.3,92.18,1258484,0
+PLNT.US,D,20260205,000000,93.465,94.2492,90.51,90.61,1314401,0
+PLNT.US,D,20260206,000000,90.26,92.3,90.08,91.61,2036218,0
+PLNT.US,D,20260209,000000,91.7,92.89,90.1,91.7,1124678,0
+PLNT.US,D,20260210,000000,92.14,93.66,92.14,93.01,1268245,0
+PLNT.US,D,20260211,000000,92.61,92.72,91.1,92.07,1340197,0
+PLNT.US,D,20260212,000000,91.85,92.75,87.44,88.66,2684442,0
+PLNT.US,D,20260213,000000,88.37,91.2854,87.71,90.7,1642241,0
+PLNT.US,D,20260217,000000,91.86,94.86,91.255,92.58,2063962,0
+PLNT.US,D,20260218,000000,92.925,95.3,92.925,93.89,1539877,0
diff --git a/daily/us/nyse stocks/2/pltw.us.txt b/daily/us/nyse stocks/2/pltw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bb33dc60e66b7c86a8844dc628b3365718628559
--- /dev/null
+++ b/daily/us/nyse stocks/2/pltw.us.txt	
@@ -0,0 +1,248 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PLTW.US,D,20250220,000000,41,42.03,37.5,41.995,41992,0
+PLTW.US,D,20250221,000000,42.2633,43.005,39.2732,39.2732,19950,0
+PLTW.US,D,20250224,000000,37.53,37.9,33.99,34.255,25103,0
+PLTW.US,D,20250225,000000,34.115,34.2575,32.06,32.8671,82319,0
+PLTW.US,D,20250226,000000,33.85,34.8378,32.9,33.6882,21728,0
+PLTW.US,D,20250227,000000,35.15,35.4998,31.45,31.45,20208,0
+PLTW.US,D,20250228,000000,29.1,31.6344,28.8128,31.6344,19572,0
+PLTW.US,D,20250303,000000,33.545,33.91,30.49,30.49,16686,0
+PLTW.US,D,20250304,000000,28.971,32.14,28.96,31.4298,10760,0
+PLTW.US,D,20250305,000000,31.5,33.71,31.33,33.6176,15380,0
+PLTW.US,D,20250306,000000,32.67,32.75,29.3,29.49,25097,0
+PLTW.US,D,20250307,000000,29.34,31.4037,29.34,31.4037,17751,0
+PLTW.US,D,20250310,000000,28.79,30.03,26.81,27.3176,20835,0
+PLTW.US,D,20250311,000000,26.75,29.24,26.75,28.3066,5826,0
+PLTW.US,D,20250312,000000,30.57,30.95,29.25,30.93,15066,0
+PLTW.US,D,20250313,000000,30.4,30.4,28.639,28.8,13679,0
+PLTW.US,D,20250314,000000,30.03,32.1799,30.03,31.77,32169,0
+PLTW.US,D,20250317,000000,31.9,32.57,30.61,31.83,22649,0
+PLTW.US,D,20250318,000000,31.06,31.06,29.67,30.38,21508,0
+PLTW.US,D,20250319,000000,30.49,31.868,30.0153,31.1961,27630,0
+PLTW.US,D,20250320,000000,31.24,32.46,30.63,31.82,16342,0
+PLTW.US,D,20250321,000000,31.75,34.02,30.37,34.02,41962,0
+PLTW.US,D,20250324,000000,33.79,35.55,33.79,35.39,39305,0
+PLTW.US,D,20250325,000000,35.7,35.9,34.58,35.26,22768,0
+PLTW.US,D,20250326,000000,34.63,35.54,32.84,33.42,28166,0
+PLTW.US,D,20250327,000000,32.5,33.94,32.25,32.47,21796,0
+PLTW.US,D,20250328,000000,31.899,31.899,29.9,31.54,51929,0
+PLTW.US,D,20250331,000000,28,29.49,27.3789,29.45,42124,0
+PLTW.US,D,20250401,000000,29.27,29.76,28.63,29.5,22667,0
+PLTW.US,D,20250402,000000,28.78,31,28.65,30.76,41465,0
+PLTW.US,D,20250403,000000,28.24,29.89,28.24,29.17,37345,0
+PLTW.US,D,20250404,000000,27.44,27.44,24.2801,25.1,53738,0
+PLTW.US,D,20250407,000000,22.005,27.27,22.005,26.34,75008,0
+PLTW.US,D,20250408,000000,28.45,29.43,25.29,25.95,29299,0
+PLTW.US,D,20250409,000000,26.9324,32.31,26.02,31.9,63285,0
+PLTW.US,D,20250410,000000,32.0401,32.0401,28.855,30.43,47570,0
+PLTW.US,D,20250411,000000,30.05,30.68,29.1812,30.54,35844,0
+PLTW.US,D,20250414,000000,32.97,33.715,31.5,32,35392,0
+PLTW.US,D,20250415,000000,32.35,34.5,32.35,34.34,33541,0
+PLTW.US,D,20250416,000000,33.4006,33.4006,30.75,32.02,36342,0
+PLTW.US,D,20250417,000000,32.61,33.05,31.8757,32.42,23039,0
+PLTW.US,D,20250421,000000,31.15,32.8819,30.1122,30.71,27576,0
+PLTW.US,D,20250422,000000,31.3596,32.875,31.226,31.91,22841,0
+PLTW.US,D,20250423,000000,33.7888,35.95,33.35,34.84,39452,0
+PLTW.US,D,20250424,000000,34.861,37.6,34.36,37.6,24097,0
+PLTW.US,D,20250425,000000,37.5,39.66,36.76,39.64,59464,0
+PLTW.US,D,20250428,000000,39.81,39.92,37.49,39.92,47135,0
+PLTW.US,D,20250429,000000,39.75,40.59,39.2,40.32,29721,0
+PLTW.US,D,20250430,000000,38.626,41.54,37.93,41.48,39928,0
+PLTW.US,D,20250501,000000,42.03,42.47,40.04,40.53,28677,0
+PLTW.US,D,20250502,000000,42.01,43.84,41.74,43.4406,65930,0
+PLTW.US,D,20250505,000000,43,43.89,42.0014,43.89,62874,0
+PLTW.US,D,20250506,000000,38.5,39.52,35.2574,36.805,93370,0
+PLTW.US,D,20250507,000000,36.9,37.95,36.2801,37.38,39169,0
+PLTW.US,D,20250508,000000,38.38,41.51,38.38,41.08,56235,0
+PLTW.US,D,20250509,000000,41.08,41.42,39.28,40.29,141169,0
+PLTW.US,D,20250512,000000,40.81,41.32,38.7,39.97,84925,0
+PLTW.US,D,20250513,000000,40.65,44.92,40.5,43.92,98224,0
+PLTW.US,D,20250514,000000,44.29,46.0209,43.847,44.76,57176,0
+PLTW.US,D,20250515,000000,44.04,45.07,42.98,43.93,67210,0
+PLTW.US,D,20250516,000000,44.41,44.87,43.4,44.49,101830,0
+PLTW.US,D,20250519,000000,42.205,43.32,42,42.71,104000,0
+PLTW.US,D,20250520,000000,43.04,43.3,42.02,42.39,63541,0
+PLTW.US,D,20250521,000000,42.36,42.97,39.92,40.39,77778,0
+PLTW.US,D,20250527,000000,41.0399,42.56,40,40.81,85941,0
+PLTW.US,D,20250528,000000,41,41.65,40.671,40.97,100507,0
+PLTW.US,D,20250530,000000,40.84,44.1,40.5685,44.02,174663,0
+PLTW.US,D,20250602,000000,43.4,44.59,42.58,43.75,79417,0
+PLTW.US,D,20250603,000000,44.39,44.86,43,44.2,78545,0
+PLTW.US,D,20250604,000000,43.97,44.07,41.0514,42.78,94549,0
+PLTW.US,D,20250605,000000,42.63,44,38.67,38.93,166140,0
+PLTW.US,D,20250606,000000,40.15,42.12,39.8448,42,186041,0
+PLTW.US,D,20250609,000000,41.02,43,40.18,42.85,111319,0
+PLTW.US,D,20250610,000000,42.85,43.4486,42,43.31,83480,0
+PLTW.US,D,20250611,000000,43.71,45.6399,43.33,44.69,94059,0
+PLTW.US,D,20250612,000000,44.63,44.806,44,44.24,92775,0
+PLTW.US,D,20250613,000000,43.62,46,43.365,45.05,169889,0
+PLTW.US,D,20250616,000000,45.6132,47.25,45.5,46.15,110611,0
+PLTW.US,D,20250617,000000,46,46.1395,44.04,44.9,136538,0
+PLTW.US,D,20250618,000000,45.145,45.57,44.5566,45.55,106764,0
+PLTW.US,D,20250620,000000,45.675,46.12,44.285,44.54,195385,0
+PLTW.US,D,20250623,000000,44.35,45.629,43.35,44.88,171961,0
+PLTW.US,D,20250624,000000,45.18,46.18,44,46.08,121321,0
+PLTW.US,D,20250625,000000,46.46,47.7399,45.4,46.02,211478,0
+PLTW.US,D,20250626,000000,46.615,47.795,45.9,46.55,170929,0
+PLTW.US,D,20250627,000000,46.57,46.75,41.175,41.55,386225,0
+PLTW.US,D,20250630,000000,43.26,43.63,42.077,42.83,294381,0
+PLTW.US,D,20250701,000000,42.3089,42.3089,39.63,40.77,266374,0
+PLTW.US,D,20250702,000000,40.845,41.5984,40.45,41.2,150696,0
+PLTW.US,D,20250703,000000,41.905,42.26,41.21,42.1,162653,0
+PLTW.US,D,20250707,000000,41.27,43.19,40.67,43.04,173627,0
+PLTW.US,D,20250708,000000,43.005,43.36,41.94,43.23,145380,0
+PLTW.US,D,20250709,000000,43.29,44.6061,42.5,44.48,143023,0
+PLTW.US,D,20250710,000000,44.65,45.28,43.3,44.52,141874,0
+PLTW.US,D,20250711,000000,44.25,45.1499,44.12,44.41,220488,0
+PLTW.US,D,20250714,000000,43.8,46.285,43.66,46.27,249380,0
+PLTW.US,D,20250715,000000,46.09,46.65,45.379,45.86,206259,0
+PLTW.US,D,20250716,000000,46.17,47,45.6,46.93,149859,0
+PLTW.US,D,20250717,000000,47.08,48.55,46.81,48.15,186521,0
+PLTW.US,D,20250718,000000,48.1,48.2599,47.1159,47.94,212675,0
+PLTW.US,D,20250721,000000,47.225,47.72,46.31,46.45,263310,0
+PLTW.US,D,20250722,000000,46.04,46.6494,43.97,45.08,243183,0
+PLTW.US,D,20250723,000000,45.7,47.46,45.2106,47.46,158971,0
+PLTW.US,D,20250724,000000,47.065,47.8024,46.715,47.5,110339,0
+PLTW.US,D,20250725,000000,47.76,49.5,47.76,49.24,295714,0
+PLTW.US,D,20250728,000000,48.7109,48.86,46.27,48.18,202343,0
+PLTW.US,D,20250729,000000,48.2,48.73,46.87,47.32,203754,0
+PLTW.US,D,20250730,000000,47.91,48.48,47.44,48.26,128521,0
+PLTW.US,D,20250731,000000,48.7827,48.95,47.5101,48.1,128431,0
+PLTW.US,D,20250801,000000,46.9,47.9261,45.355,46.84,301479,0
+PLTW.US,D,20250804,000000,47.505,48.32,47,48.24,227324,0
+PLTW.US,D,20250805,000000,52.105,53.62,51.25,52.5,229511,0
+PLTW.US,D,20250806,000000,51.89,55.15,51.82,55,192004,0
+PLTW.US,D,20250807,000000,55.36,56.6,54.43,55.99,219620,0
+PLTW.US,D,20250808,000000,56.58,57.83,56.16,57.75,411897,0
+PLTW.US,D,20250811,000000,56.19,56.44,54.55,54.67,337194,0
+PLTW.US,D,20250812,000000,55.35,56.72,54.65,56.39,240248,0
+PLTW.US,D,20250813,000000,57.1999,57.2099,55.01,55.6,189923,0
+PLTW.US,D,20250814,000000,54.4434,55.69,53.595,54.31,206213,0
+PLTW.US,D,20250815,000000,53.79,53.79,51.2784,52.66,404284,0
+PLTW.US,D,20250818,000000,51.2461,51.4,49.1237,49.7,310132,0
+PLTW.US,D,20250819,000000,49.4511,49.4511,44.1308,44.4,704372,0
+PLTW.US,D,20250820,000000,42.25,43.989,39.0301,43.96,557081,0
+PLTW.US,D,20250821,000000,43.93,44.5579,43.13,44.03,306902,0
+PLTW.US,D,20250822,000000,43.61,46.26,42.6,44.91,447355,0
+PLTW.US,D,20250825,000000,43.36,44.198,41.1,43.93,321326,0
+PLTW.US,D,20250826,000000,43.005,45.43,42.808,44.85,242407,0
+PLTW.US,D,20250827,000000,45.29,45.35,43.18,43.57,240207,0
+PLTW.US,D,20250828,000000,43.6208,44.22,42.4028,44.16,184844,0
+PLTW.US,D,20250829,000000,43.69,44,42.7,43.74,221775,0
+PLTW.US,D,20250902,000000,41.0057,43.57,40.8153,43.12,211058,0
+PLTW.US,D,20250903,000000,43.638,44.63,42.08,42.14,191091,0
+PLTW.US,D,20250904,000000,42.0531,43.105,41.9,42.715,128450,0
+PLTW.US,D,20250905,000000,43.67,43.75,40.14,42.04,271908,0
+PLTW.US,D,20250908,000000,41.95,42.9499,41.55,42.25,160839,0
+PLTW.US,D,20250909,000000,42.5657,44.4,42.3601,44.31,154778,0
+PLTW.US,D,20250910,000000,45.5,46.25,44.7155,45.7,169981,0
+PLTW.US,D,20250911,000000,46,46.0727,44.58,45.04,196705,0
+PLTW.US,D,20250912,000000,45.1,47.23,44.82,47.05,260843,0
+PLTW.US,D,20250915,000000,46.16,46.69,45.381,46.59,214049,0
+PLTW.US,D,20250916,000000,46.465,46.57,45.77,46.06,106238,0
+PLTW.US,D,20250917,000000,46,46.09,43.3,45.58,237143,0
+PLTW.US,D,20250918,000000,46.6266,48.909,46.045,48.14,270962,0
+PLTW.US,D,20250919,000000,48.6424,50.8656,48.41,50.16,275990,0
+PLTW.US,D,20250922,000000,49.01,49.35,48.22,48.86,134607,0
+PLTW.US,D,20250923,000000,49.9651,50.6799,47.78,49.33,215808,0
+PLTW.US,D,20250924,000000,50.3499,50.3499,47.91,48.25,171407,0
+PLTW.US,D,20250925,000000,47,50.145,46.88,48.13,254711,0
+PLTW.US,D,20250926,000000,48.9101,48.9101,47.13,48.065,313276,0
+PLTW.US,D,20250929,000000,47.5,48,46.78,47.5,237133,0
+PLTW.US,D,20250930,000000,47.43,48.65,47.08,48.65,244719,0
+PLTW.US,D,20251001,000000,48.44,49.6421,47.5,49.35,277250,0
+PLTW.US,D,20251002,000000,50,50.04,48.57,49.91,237323,0
+PLTW.US,D,20251003,000000,50.08,50.08,44.6809,45.67,1109507,0
+PLTW.US,D,20251006,000000,46.3,47.55,46.09,46.8,420176,0
+PLTW.US,D,20251007,000000,46.965,48.56,46.46,47.4,387918,0
+PLTW.US,D,20251008,000000,47.32,47.9,47.06,47.85,210094,0
+PLTW.US,D,20251009,000000,47.815,48.95,46.66,48.26,254140,0
+PLTW.US,D,20251010,000000,48.327,48.66,45,45,440417,0
+PLTW.US,D,20251013,000000,46.25,46.496,44.62,45.74,212570,0
+PLTW.US,D,20251014,000000,44.51,46.4,42.78,45.49,202564,0
+PLTW.US,D,20251015,000000,46.33,47,44.3839,45.46,197794,0
+PLTW.US,D,20251016,000000,46.2,47.12,44.56,45.15,229699,0
+PLTW.US,D,20251017,000000,45.121,46.1362,43.85,45.1,392263,0
+PLTW.US,D,20251020,000000,44.62,45.55,43.9,45.25,257811,0
+PLTW.US,D,20251021,000000,45.15,45.35,44.25,45.08,196366,0
+PLTW.US,D,20251022,000000,45.11,45.26,41.54,43.36,371634,0
+PLTW.US,D,20251023,000000,43.33,45.09,43.32,44.89,208499,0
+PLTW.US,D,20251024,000000,45.51,46.4,45.51,45.96,533723,0
+PLTW.US,D,20251027,000000,46.25,47.37,45.98,46.34,435237,0
+PLTW.US,D,20251028,000000,46.7096,47.05,45.6291,46.42,387264,0
+PLTW.US,D,20251029,000000,46.89,49.39,46.714,49.04,514655,0
+PLTW.US,D,20251030,000000,48.92,49.3676,47.75,48.16,373786,0
+PLTW.US,D,20251031,000000,49.15,50.66,48.87,49.6,550609,0
+PLTW.US,D,20251103,000000,50.33,50.9,49.04,50.9,559861,0
+PLTW.US,D,20251104,000000,45.9571,47.4999,44.63,46.09,791453,0
+PLTW.US,D,20251105,000000,45.56,45.88,43.31,45.46,333648,0
+PLTW.US,D,20251106,000000,45.305,46.2,41.31,41.5,702500,0
+PLTW.US,D,20251107,000000,40.3,42.5944,39.6,42.2,649207,0
+PLTW.US,D,20251110,000000,43.18,46.08,43.05,45.83,458995,0
+PLTW.US,D,20251111,000000,44.95,45.599,43.82,45.08,209914,0
+PLTW.US,D,20251112,000000,44.845,45.08,42.1425,43.13,282548,0
+PLTW.US,D,20251113,000000,42.32,42.79,39.45,39.84,422169,0
+PLTW.US,D,20251114,000000,38.02,41.125,37.53,40.21,492835,0
+PLTW.US,D,20251117,000000,38.531,40,38.2,39.19,294310,0
+PLTW.US,D,20251118,000000,38.28,39.44,37.6,38.11,273468,0
+PLTW.US,D,20251119,000000,38.26,38.6,36.7504,37.37,264128,0
+PLTW.US,D,20251120,000000,39.05,40,34.47,34.97,427143,0
+PLTW.US,D,20251121,000000,34.915,35.485,32.61,34.56,511448,0
+PLTW.US,D,20251124,000000,34.85,36.84,34.61,36.17,340450,0
+PLTW.US,D,20251125,000000,35.4,36.74,34.59,36.44,230944,0
+PLTW.US,D,20251126,000000,37,37.65,36.46,37.06,217563,0
+PLTW.US,D,20251128,000000,37.7699,37.7699,37.085,37.69,133314,0
+PLTW.US,D,20251201,000000,36.62,37.55,35.9,37.22,164234,0
+PLTW.US,D,20251202,000000,37.69,39.27,37.69,38,152193,0
+PLTW.US,D,20251203,000000,37.8238,39.45,37.535,39.45,118428,0
+PLTW.US,D,20251204,000000,39.44,40,38.87,39.71,120026,0
+PLTW.US,D,20251205,000000,39.9328,41,39.6987,41,180686,0
+PLTW.US,D,20251208,000000,40.4,40.79,39.75,40.08,141631,0
+PLTW.US,D,20251209,000000,39.6388,40.54,39.6388,40.2,170519,0
+PLTW.US,D,20251210,000000,41.02,42.5,40.5959,42,237233,0
+PLTW.US,D,20251211,000000,41.32,41.89,39.8001,41.8,171971,0
+PLTW.US,D,20251212,000000,41.35,41.35,39.1795,40.87,275856,0
+PLTW.US,D,20251215,000000,40.6,41.32,40.02,40.06,161032,0
+PLTW.US,D,20251216,000000,39.66,41.415,39.3002,41.075,232276,0
+PLTW.US,D,20251217,000000,41.42,41.42,38.39,38.41,244523,0
+PLTW.US,D,20251218,000000,39.72,41.05,39.5272,40.28,265921,0
+PLTW.US,D,20251219,000000,40.93,43.06,40.895,42.53,595996,0
+PLTW.US,D,20251222,000000,42.53,43.5,41.9,42.06,253816,0
+PLTW.US,D,20251223,000000,41.5916,42.57,41.5916,42.22,202692,0
+PLTW.US,D,20251224,000000,42.05,42.49,41.9663,42.27,92054,0
+PLTW.US,D,20251226,000000,42.47,42.8,40.7501,41,304931,0
+PLTW.US,D,20251229,000000,39.76,39.8092,38.9948,39.12,251628,0
+PLTW.US,D,20251230,000000,39.1,39.2163,38.2,38.24,251370,0
+PLTW.US,D,20251231,000000,38.26,38.26,37.21,37.34,201103,0
+PLTW.US,D,20260102,000000,38.24,38.425,34.48,35.08,431915,0
+PLTW.US,D,20260105,000000,36.22,36.34,35.39,36.09,219723,0
+PLTW.US,D,20260106,000000,36.335,37.4,36.11,37.36,165128,0
+PLTW.US,D,20260107,000000,37.385,39.141,36.8,37.75,196136,0
+PLTW.US,D,20260108,000000,38.5,38.6358,35.985,36.81,213860,0
+PLTW.US,D,20260109,000000,36.43,37.01,36.0497,36.71,199624,0
+PLTW.US,D,20260112,000000,36.55,37.71,36.33,36.9,214629,0
+PLTW.US,D,20260113,000000,36.75,37.36,36.1884,36.62,274470,0
+PLTW.US,D,20260114,000000,36.51,37.48,35.5668,36.72,271125,0
+PLTW.US,D,20260115,000000,36.815,37.24,36.27,36.33,150911,0
+PLTW.US,D,20260116,000000,36.78,37.61,34.67,34.94,455576,0
+PLTW.US,D,20260120,000000,33.2833,34.65,33.245,33.9,284771,0
+PLTW.US,D,20260121,000000,33.785,34.1506,32.02,33.05,238853,0
+PLTW.US,D,20260122,000000,34,34.18,32.93,33.2,167083,0
+PLTW.US,D,20260123,000000,33.25,34.5,33.21,34.1,152293,0
+PLTW.US,D,20260126,000000,33.55,33.99,33.205,33.29,129438,0
+PLTW.US,D,20260127,000000,33.2,33.65,32.53,32.67,191593,0
+PLTW.US,D,20260128,000000,32.53,32.53,30.75,30.75,376310,0
+PLTW.US,D,20260129,000000,30.75,30.94,28.35,29.36,383236,0
+PLTW.US,D,20260130,000000,28.7581,29.2,27.84,28.23,231466,0
+PLTW.US,D,20260202,000000,28.76,28.94,27.88,28.11,252957,0
+PLTW.US,D,20260203,000000,31.61,32.25,29.3601,30.37,434885,0
+PLTW.US,D,20260204,000000,29.86,29.87,25.3987,26.33,321030,0
+PLTW.US,D,20260205,000000,25.5,25.85,23.7001,24.05,320263,0
+PLTW.US,D,20260206,000000,25.2,25.7999,24.64,25.47,234632,0
+PLTW.US,D,20260209,000000,25.4,27.54,25.08,26.77,157175,0
+PLTW.US,D,20260210,000000,27.3419,27.4195,25.76,26.17,159548,0
+PLTW.US,D,20260211,000000,25.97,26.1,24.66,25.24,178738,0
+PLTW.US,D,20260212,000000,25.16,25.22,23.225,23.71,242030,0
+PLTW.US,D,20260213,000000,23.64,24.71,23.175,24.16,177148,0
+PLTW.US,D,20260217,000000,23.42,24.695,23.21,24.34,158788,0
+PLTW.US,D,20260218,000000,25.06,26.17,24.88,25.01,110782,0
diff --git a/daily/us/nyse stocks/2/pmmf.us.txt b/daily/us/nyse stocks/2/pmmf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fd4f63892cda465f003df5dda71515e6dfd0b2c4
--- /dev/null
+++ b/daily/us/nyse stocks/2/pmmf.us.txt	
@@ -0,0 +1,256 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PMMF.US,D,20250207,000000,100.115,100.16,100.11,100.1104,3469,0
+PMMF.US,D,20250210,000000,100.1,100.15,100.1,100.105,2686,0
+PMMF.US,D,20250211,000000,100.158,100.16,100.1513,100.16,1196,0
+PMMF.US,D,20250212,000000,100.18,100.23,100.16,100.1856,2092,0
+PMMF.US,D,20250213,000000,100.19,100.24,100.19,100.2152,2288,0
+PMMF.US,D,20250214,000000,100.215,100.77,100.215,100.215,18903,0
+PMMF.US,D,20250218,000000,100.202,100.9,100.2,100.2303,4704,0
+PMMF.US,D,20250219,000000,100.25,100.79,100.11,100.11,10523,0
+PMMF.US,D,20250220,000000,100.23,100.56,100.18,100.27,9593,0
+PMMF.US,D,20250221,000000,100.29,100.86,100.24,100.295,2951,0
+PMMF.US,D,20250224,000000,100.245,100.26,100.24,100.2445,16304,0
+PMMF.US,D,20250225,000000,100.2688,100.28,100.26,100.275,14054,0
+PMMF.US,D,20250226,000000,100.27,100.28,100.25,100.275,13427,0
+PMMF.US,D,20250227,000000,100.3,100.3,100.29,100.295,5007,0
+PMMF.US,D,20250228,000000,100.31,100.35,100.3,100.3354,26134,0
+PMMF.US,D,20250303,000000,100.11,100.12,100.08,100.1049,35102,0
+PMMF.US,D,20250304,000000,100.1001,100.15,100.1,100.115,43266,0
+PMMF.US,D,20250305,000000,100.11,100.12,100.08,100.105,62760,0
+PMMF.US,D,20250306,000000,100.1289,100.14,100.12,100.135,42180,0
+PMMF.US,D,20250307,000000,100.1556,100.16,100.13,100.1599,22296,0
+PMMF.US,D,20250310,000000,100.17,100.18,100.13,100.165,26115,0
+PMMF.US,D,20250311,000000,100.17,100.19,100.16,100.19,10490,0
+PMMF.US,D,20250312,000000,100.19,100.21,100.18,100.2,19638,0
+PMMF.US,D,20250313,000000,100.195,100.21,100.18,100.205,13216,0
+PMMF.US,D,20250314,000000,100.225,100.26,100.225,100.249,174133,0
+PMMF.US,D,20250317,000000,100.24,100.28,100.24,100.275,32905,0
+PMMF.US,D,20250318,000000,100.26,100.31,100.24,100.27,29228,0
+PMMF.US,D,20250319,000000,100.26,100.29,100.25,100.265,5585,0
+PMMF.US,D,20250320,000000,100.28,100.29,100.27,100.28,15087,0
+PMMF.US,D,20250321,000000,100.31,100.33,100.2908,100.33,12589,0
+PMMF.US,D,20250324,000000,100.34,100.37,100.33,100.335,8965,0
+PMMF.US,D,20250325,000000,100.34,100.37,100.33,100.345,38628,0
+PMMF.US,D,20250326,000000,100.35,100.36,100.35,100.355,4449,0
+PMMF.US,D,20250327,000000,100.36,100.38,100.34,100.355,28037,0
+PMMF.US,D,20250328,000000,100.39,100.43,100.3801,100.385,17275,0
+PMMF.US,D,20250331,000000,100.41,100.42,100.405,100.42,9074,0
+PMMF.US,D,20250401,000000,100.11,100.14,100.09,100.12,50649,0
+PMMF.US,D,20250402,000000,100.13,100.15,100.1001,100.1301,20485,0
+PMMF.US,D,20250403,000000,100.16,100.16,100.09,100.15,27148,0
+PMMF.US,D,20250404,000000,100.19,100.23,100.1,100.22,56097,0
+PMMF.US,D,20250407,000000,100.2,100.23,100.1708,100.23,28580,0
+PMMF.US,D,20250408,000000,100.19,101.4,100.15,100.28,119283,0
+PMMF.US,D,20250409,000000,100.21,100.25,99.81,100.15,166165,0
+PMMF.US,D,20250410,000000,100.24,100.25,100.174,100.24,49282,0
+PMMF.US,D,20250411,000000,100.26,100.29,100.18,100.26,118928,0
+PMMF.US,D,20250414,000000,100.29,100.29,100.2516,100.27,39447,0
+PMMF.US,D,20250415,000000,100.28,100.29,100.25,100.28,35264,0
+PMMF.US,D,20250416,000000,100.28,100.29,100.25,100.29,119943,0
+PMMF.US,D,20250417,000000,100.33,100.39,100.319,100.38,57528,0
+PMMF.US,D,20250421,000000,100.34,100.38,100.2918,100.31,41007,0
+PMMF.US,D,20250422,000000,100.36,100.36,100.33,100.36,41344,0
+PMMF.US,D,20250423,000000,100.37,100.37,100.31,100.34,64524,0
+PMMF.US,D,20250424,000000,100.37,100.39,100.37,100.39,35897,0
+PMMF.US,D,20250425,000000,100.363,100.4,100.36,100.37,47917,0
+PMMF.US,D,20250428,000000,100.405,101.01,100.4,100.445,91536,0
+PMMF.US,D,20250429,000000,100.44,100.47,100.43,100.47,50225,0
+PMMF.US,D,20250430,000000,100.44,100.45,100.43,100.44,28050,0
+PMMF.US,D,20250501,000000,100.14,100.14,100.1069,100.125,37856,0
+PMMF.US,D,20250502,000000,100.133,100.14,100.13,100.13,72645,0
+PMMF.US,D,20250505,000000,100.17,100.17,100.16,100.165,70131,0
+PMMF.US,D,20250506,000000,100.18,100.18,100.16,100.16,87250,0
+PMMF.US,D,20250507,000000,100.1711,100.19,100.17,100.18,50215,0
+PMMF.US,D,20250508,000000,100.19,100.2,100.18,100.19,52989,0
+PMMF.US,D,20250509,000000,100.235,100.235,100.21,100.22,49908,0
+PMMF.US,D,20250512,000000,100.25,100.25,100.2313,100.25,63293,0
+PMMF.US,D,20250513,000000,100.26,100.26,100.24,100.25,128817,0
+PMMF.US,D,20250514,000000,100.26,100.26,100.25,100.255,75667,0
+PMMF.US,D,20250515,000000,100.27,100.27,100.26,100.27,68867,0
+PMMF.US,D,20250516,000000,100.285,100.29,100.28,100.29,60188,0
+PMMF.US,D,20250519,000000,100.3201,100.34,100.315,100.33,54808,0
+PMMF.US,D,20250520,000000,100.34,100.35,100.33,100.34,34706,0
+PMMF.US,D,20250521,000000,100.35,100.35,100.34,100.35,48500,0
+PMMF.US,D,20250527,000000,100.42,100.42,100.41,100.41,39019,0
+PMMF.US,D,20250528,000000,100.425,100.43,100.42,100.42,36301,0
+PMMF.US,D,20250530,000000,100.455,100.49,100.445,100.4511,50587,0
+PMMF.US,D,20250602,000000,100.155,100.16,100.15,100.15,29312,0
+PMMF.US,D,20250603,000000,100.17,100.17,100.1501,100.165,44776,0
+PMMF.US,D,20250604,000000,100.18,100.18,100.17,100.175,66295,0
+PMMF.US,D,20250605,000000,100.185,100.19,100.17,100.19,67461,0
+PMMF.US,D,20250606,000000,100.22,100.23,100.215,100.225,51388,0
+PMMF.US,D,20250609,000000,100.24,100.25,100.23,100.235,26898,0
+PMMF.US,D,20250610,000000,100.2431,100.26,100.24,100.2446,58533,0
+PMMF.US,D,20250611,000000,100.255,100.27,100.25,100.27,49701,0
+PMMF.US,D,20250612,000000,100.26,100.29,100.26,100.28,38510,0
+PMMF.US,D,20250613,000000,100.28,100.37,100.28,100.31,50296,0
+PMMF.US,D,20250616,000000,100.33,100.33,100.31,100.32,42831,0
+PMMF.US,D,20250617,000000,100.34,100.35,100.32,100.35,29892,0
+PMMF.US,D,20250618,000000,100.37,100.37,100.34,100.35,36171,0
+PMMF.US,D,20250620,000000,100.365,100.3799,100.35,100.37,22317,0
+PMMF.US,D,20250623,000000,100.41,100.41,100.39,100.4,23159,0
+PMMF.US,D,20250624,000000,100.41,100.43,100.4012,100.41,86391,0
+PMMF.US,D,20250625,000000,100.43,100.435,100.42,100.42,33855,0
+PMMF.US,D,20250626,000000,100.42,100.44,100.42,100.43,30335,0
+PMMF.US,D,20250627,000000,100.46,100.51,100.46,100.5,426410,0
+PMMF.US,D,20250630,000000,100.49,100.49,100.48,100.485,32958,0
+PMMF.US,D,20250701,000000,100.1752,100.21,100.17,100.21,95983,0
+PMMF.US,D,20250702,000000,100.21,100.2191,100.2,100.205,54458,0
+PMMF.US,D,20250703,000000,100.23,100.24,100.22,100.235,72968,0
+PMMF.US,D,20250707,000000,100.25,100.26,100.23,100.24,106121,0
+PMMF.US,D,20250708,000000,100.255,100.26,100.24,100.24,184455,0
+PMMF.US,D,20250709,000000,100.265,100.27,100.24,100.25,202392,0
+PMMF.US,D,20250710,000000,100.2799,100.28,100.26,100.27,29236,0
+PMMF.US,D,20250711,000000,100.3,100.31,100.29,100.3,80640,0
+PMMF.US,D,20250714,000000,100.33,100.34,100.31,100.32,78944,0
+PMMF.US,D,20250715,000000,100.34,100.34,100.33,100.335,84681,0
+PMMF.US,D,20250716,000000,100.33,100.36,100.33,100.353,33631,0
+PMMF.US,D,20250717,000000,100.37,100.38,100.34,100.34,97441,0
+PMMF.US,D,20250718,000000,100.4,100.4,100.38,100.38,53055,0
+PMMF.US,D,20250721,000000,100.405,100.42,100.4,100.405,39658,0
+PMMF.US,D,20250722,000000,100.41,100.43,100.39,100.39,36210,0
+PMMF.US,D,20250723,000000,100.43,100.43,100.4,100.4,63283,0
+PMMF.US,D,20250724,000000,100.435,100.4593,100.42,100.435,102775,0
+PMMF.US,D,20250725,000000,100.49,100.52,100.46,100.465,51524,0
+PMMF.US,D,20250728,000000,100.485,100.5,100.48,100.495,36127,0
+PMMF.US,D,20250729,000000,100.492,100.5,100.49,100.495,47560,0
+PMMF.US,D,20250730,000000,100.52,100.52,100.5,100.505,45168,0
+PMMF.US,D,20250731,000000,100.5117,100.52,100.51,100.5186,97760,0
+PMMF.US,D,20250801,000000,100.1717,100.19,100.17,100.19,64082,0
+PMMF.US,D,20250804,000000,100.2,100.21,100.19,100.205,55505,0
+PMMF.US,D,20250805,000000,100.214,100.23,100.21,100.225,153483,0
+PMMF.US,D,20250806,000000,100.23,100.24,100.23,100.23,60848,0
+PMMF.US,D,20250807,000000,100.25,100.27,100.2324,100.243,173673,0
+PMMF.US,D,20250808,000000,100.27,100.278,100.26,100.275,65228,0
+PMMF.US,D,20250811,000000,100.2899,100.3,100.28,100.295,56883,0
+PMMF.US,D,20250812,000000,100.3,100.31,100.29,100.305,69218,0
+PMMF.US,D,20250813,000000,100.315,100.32,100.31,100.319,55753,0
+PMMF.US,D,20250814,000000,100.33,100.33,100.3101,100.33,46907,0
+PMMF.US,D,20250815,000000,100.3359,100.36,100.33,100.36,251561,0
+PMMF.US,D,20250818,000000,100.365,100.38,100.36,100.365,187244,0
+PMMF.US,D,20250819,000000,100.38,100.39,100.37,100.39,41599,0
+PMMF.US,D,20250820,000000,100.39,100.4,100.39,100.39,58864,0
+PMMF.US,D,20250821,000000,100.41,100.4169,100.4,100.4,85152,0
+PMMF.US,D,20250822,000000,100.43,100.43,100.41,100.43,46340,0
+PMMF.US,D,20250825,000000,100.45,100.46,100.45,100.45,90363,0
+PMMF.US,D,20250826,000000,100.4661,100.47,100.46,100.46,69653,0
+PMMF.US,D,20250827,000000,100.4771,100.48,100.47,100.475,24542,0
+PMMF.US,D,20250828,000000,100.485,100.49,100.47,100.485,100680,0
+PMMF.US,D,20250829,000000,100.5,100.5199,100.49,100.495,68492,0
+PMMF.US,D,20250902,000000,100.2,100.2099,100.18,100.2,72228,0
+PMMF.US,D,20250903,000000,100.21,100.22,100.2,100.215,225063,0
+PMMF.US,D,20250904,000000,100.22,100.25,100.2101,100.24,60894,0
+PMMF.US,D,20250905,000000,100.23,100.25,100.23,100.239,70766,0
+PMMF.US,D,20250908,000000,100.28,100.29,100.28,100.285,83455,0
+PMMF.US,D,20250909,000000,100.285,100.3,100.28,100.3,32760,0
+PMMF.US,D,20250910,000000,100.31,100.31,100.3,100.31,75472,0
+PMMF.US,D,20250911,000000,100.315,100.32,100.31,100.31,50746,0
+PMMF.US,D,20250912,000000,100.335,100.34,100.33,100.34,67900,0
+PMMF.US,D,20250915,000000,100.365,100.37,100.36,100.36,84766,0
+PMMF.US,D,20250916,000000,100.3799,100.38,100.37,100.38,60037,0
+PMMF.US,D,20250917,000000,100.4,100.4,100.38,100.38,82529,0
+PMMF.US,D,20250918,000000,100.4,100.41,100.38,100.4,103981,0
+PMMF.US,D,20250919,000000,100.4143,100.42,100.41,100.42,49242,0
+PMMF.US,D,20250922,000000,100.445,100.46,100.44,100.448,67561,0
+PMMF.US,D,20250923,000000,100.455,100.46,100.45,100.45,62229,0
+PMMF.US,D,20250924,000000,100.465,100.47,100.46,100.467,43347,0
+PMMF.US,D,20250925,000000,100.47,100.48,100.47,100.47,119282,0
+PMMF.US,D,20250926,000000,100.5,100.51,100.5,100.501,41632,0
+PMMF.US,D,20250929,000000,100.525,100.53,100.52,100.53,188265,0
+PMMF.US,D,20250930,000000,100.535,100.54,100.53,100.54,84080,0
+PMMF.US,D,20251001,000000,100.225,100.23,100.21,100.225,175597,0
+PMMF.US,D,20251002,000000,100.235,100.24,100.23,100.24,55379,0
+PMMF.US,D,20251003,000000,100.25,100.26,100.25,100.25,53690,0
+PMMF.US,D,20251006,000000,100.2783,100.29,100.27,100.28,60626,0
+PMMF.US,D,20251007,000000,100.29,100.3,100.28,100.29,57428,0
+PMMF.US,D,20251008,000000,100.3,100.31,100.3,100.31,68437,0
+PMMF.US,D,20251009,000000,100.31,100.32,100.31,100.32,45178,0
+PMMF.US,D,20251010,000000,100.335,100.34,100.32,100.32,123996,0
+PMMF.US,D,20251013,000000,100.35,100.35,100.32,100.35,65263,0
+PMMF.US,D,20251014,000000,100.36,100.4,100.36,100.4,111877,0
+PMMF.US,D,20251015,000000,100.38,100.39,100.3701,100.375,55792,0
+PMMF.US,D,20251016,000000,100.4,100.4,100.38,100.39,65177,0
+PMMF.US,D,20251017,000000,100.41,100.42,100.4005,100.415,103514,0
+PMMF.US,D,20251020,000000,100.44,100.45,100.44,100.445,72463,0
+PMMF.US,D,20251021,000000,100.445,100.45,100.44,100.45,35424,0
+PMMF.US,D,20251022,000000,100.455,100.47,100.45,100.47,77298,0
+PMMF.US,D,20251023,000000,100.47,100.48,100.4608,100.47,45376,0
+PMMF.US,D,20251024,000000,100.49,100.49,100.48,100.48,103261,0
+PMMF.US,D,20251027,000000,100.52,100.53,100.51,100.51,90649,0
+PMMF.US,D,20251028,000000,100.52,100.535,100.52,100.52,72572,0
+PMMF.US,D,20251029,000000,100.532,100.55,100.53,100.54,72386,0
+PMMF.US,D,20251030,000000,100.55,100.56,100.54,100.55,142264,0
+PMMF.US,D,20251031,000000,100.57,100.57,100.56,100.57,123266,0
+PMMF.US,D,20251103,000000,100.26,100.26,100.25,100.25,138333,0
+PMMF.US,D,20251104,000000,100.265,100.28,100.26,100.26,88417,0
+PMMF.US,D,20251105,000000,100.2799,100.29,100.2704,100.28,85814,0
+PMMF.US,D,20251106,000000,100.285,100.3,100.28,100.29,96229,0
+PMMF.US,D,20251107,000000,100.305,100.31,100.3,100.305,55637,0
+PMMF.US,D,20251110,000000,100.34,100.35,100.33,100.35,110891,0
+PMMF.US,D,20251111,000000,100.35,100.37,100.34,100.37,70889,0
+PMMF.US,D,20251112,000000,100.355,100.37,100.35,100.35,82116,0
+PMMF.US,D,20251113,000000,100.3684,100.38,100.36,100.38,80646,0
+PMMF.US,D,20251114,000000,100.37,100.39,100.37,100.38,41242,0
+PMMF.US,D,20251117,000000,100.41,100.413,100.4,100.405,63329,0
+PMMF.US,D,20251118,000000,100.415,100.43,100.4,100.42,155659,0
+PMMF.US,D,20251119,000000,100.43,100.44,100.42,100.425,75928,0
+PMMF.US,D,20251120,000000,100.435,100.45,100.43,100.44,69744,0
+PMMF.US,D,20251121,000000,100.4509,100.46,100.45,100.46,109816,0
+PMMF.US,D,20251124,000000,100.485,100.49,100.48,100.48,71763,0
+PMMF.US,D,20251125,000000,100.49,100.5,100.48,100.5,68963,0
+PMMF.US,D,20251126,000000,100.505,100.52,100.5,100.507,88390,0
+PMMF.US,D,20251128,000000,100.53,100.54,100.52,100.525,66622,0
+PMMF.US,D,20251201,000000,100.255,100.26,100.24,100.245,77639,0
+PMMF.US,D,20251202,000000,100.255,100.26,100.25,100.26,88931,0
+PMMF.US,D,20251203,000000,100.2665,100.27,100.26,100.265,87003,0
+PMMF.US,D,20251204,000000,100.275,100.28,100.27,100.28,138924,0
+PMMF.US,D,20251205,000000,100.2801,100.29,100.28,100.288,96882,0
+PMMF.US,D,20251208,000000,100.32,100.32,100.31,100.32,70625,0
+PMMF.US,D,20251209,000000,100.3299,100.33,100.32,100.329,36848,0
+PMMF.US,D,20251210,000000,100.3349,100.34,100.33,100.338,79757,0
+PMMF.US,D,20251211,000000,100.345,100.35,100.3401,100.349,147829,0
+PMMF.US,D,20251212,000000,100.3603,100.37,100.36,100.365,66198,0
+PMMF.US,D,20251215,000000,100.39,100.4,100.39,100.4,92310,0
+PMMF.US,D,20251216,000000,100.4,100.41,100.39,100.41,37649,0
+PMMF.US,D,20251217,000000,100.415,100.42,100.41,100.42,40501,0
+PMMF.US,D,20251218,000000,100.42,100.43,100.41,100.42,77336,0
+PMMF.US,D,20251219,000000,100.11,100.12,100.1,100.11,84807,0
+PMMF.US,D,20251222,000000,100.135,100.14,100.13,100.13,80733,0
+PMMF.US,D,20251223,000000,100.145,100.15,100.13,100.14,124289,0
+PMMF.US,D,20251224,000000,100.155,100.16,100.15,100.16,40555,0
+PMMF.US,D,20251226,000000,100.1899,100.2,100.18,100.19,61752,0
+PMMF.US,D,20251229,000000,100.21,100.21,100.19,100.2,61533,0
+PMMF.US,D,20251230,000000,100.2101,100.22,100.21,100.21,110183,0
+PMMF.US,D,20251231,000000,100.24,100.24,100.22,100.23,122554,0
+PMMF.US,D,20260102,000000,100.2572,100.26,100.25,100.25,77542,0
+PMMF.US,D,20260105,000000,100.295,100.3,100.28,100.285,129954,0
+PMMF.US,D,20260106,000000,100.29,100.3,100.29,100.3,111226,0
+PMMF.US,D,20260107,000000,100.3026,100.31,100.29,100.3,110499,0
+PMMF.US,D,20260108,000000,100.315,100.32,100.31,100.32,119619,0
+PMMF.US,D,20260109,000000,100.3201,100.33,100.32,100.32,71750,0
+PMMF.US,D,20260112,000000,100.355,100.36,100.35,100.35,72278,0
+PMMF.US,D,20260113,000000,100.365,100.37,100.36,100.365,117507,0
+PMMF.US,D,20260114,000000,100.3729,100.38,100.37,100.37,141558,0
+PMMF.US,D,20260115,000000,100.3826,100.39,100.37,100.37,120303,0
+PMMF.US,D,20260116,000000,100.3922,100.41,100.38,100.39,203249,0
+PMMF.US,D,20260120,000000,100.4228,100.4399,100.41,100.42,130138,0
+PMMF.US,D,20260121,000000,100.43,100.44,100.43,100.44,119857,0
+PMMF.US,D,20260122,000000,100.44,100.45,100.44,100.44,94245,0
+PMMF.US,D,20260123,000000,100.455,100.46,100.45,100.45,61910,0
+PMMF.US,D,20260126,000000,100.485,100.4999,100.48,100.49,117623,0
+PMMF.US,D,20260127,000000,100.49,100.5,100.49,100.497,65501,0
+PMMF.US,D,20260128,000000,100.505,100.51,100.5,100.505,128291,0
+PMMF.US,D,20260129,000000,100.5101,100.52,100.51,100.515,95546,0
+PMMF.US,D,20260130,000000,100.5371,100.54,100.52,100.53,150767,0
+PMMF.US,D,20260202,000000,100.27,100.27,100.25,100.26,128967,0
+PMMF.US,D,20260203,000000,100.26,100.27,100.26,100.27,93559,0
+PMMF.US,D,20260204,000000,100.26,100.28,100.26,100.28,107930,0
+PMMF.US,D,20260205,000000,100.285,100.29,100.28,100.28,78595,0
+PMMF.US,D,20260206,000000,100.29,100.31,100.29,100.31,136181,0
+PMMF.US,D,20260209,000000,100.335,100.35,100.33,100.33,144971,0
+PMMF.US,D,20260210,000000,100.34,100.35,100.34,100.35,78125,0
+PMMF.US,D,20260211,000000,100.3501,100.36,100.35,100.36,111853,0
+PMMF.US,D,20260212,000000,100.365,100.37,100.35,100.36,72241,0
+PMMF.US,D,20260213,000000,100.37,100.38,100.37,100.375,43658,0
+PMMF.US,D,20260217,000000,100.415,100.42,100.41,100.41,59857,0
+PMMF.US,D,20260218,000000,100.42,100.43,100.42,100.42,62871,0
diff --git a/daily/us/nyse stocks/2/pmt_c.us.txt b/daily/us/nyse stocks/2/pmt_c.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dcf539dc3c0d554dbe3f54c02e4b44ea096d36bb
--- /dev/null
+++ b/daily/us/nyse stocks/2/pmt_c.us.txt	
@@ -0,0 +1,1124 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PMT_C.US,D,20210827,000000,24.84,24.85,24.71,24.79,114568,0
+PMT_C.US,D,20210830,000000,24.88,24.93,24.81,24.875,328595,0
+PMT_C.US,D,20210831,000000,24.88,24.98,24.51,24.55,374571,0
+PMT_C.US,D,20210901,000000,24.64,24.82,24.62,24.78,156144,0
+PMT_C.US,D,20210902,000000,24.85,24.93,24.83,24.91,197746,0
+PMT_C.US,D,20210903,000000,24.92,24.92,24.86,24.88,69303,0
+PMT_C.US,D,20210907,000000,24.96,24.97,24.8228,24.87,131000,0
+PMT_C.US,D,20210908,000000,24.94,24.94,24.84,24.88,61616,0
+PMT_C.US,D,20210909,000000,24.93,24.93,24.78,24.8,145424,0
+PMT_C.US,D,20210910,000000,24.86,24.88,24.81,24.85,129596,0
+PMT_C.US,D,20210913,000000,24.94,24.95,24.79,24.86,97242,0
+PMT_C.US,D,20210914,000000,24.88,24.9,24.79,24.87,71973,0
+PMT_C.US,D,20210915,000000,24.87,24.97,24.814,24.95,97846,0
+PMT_C.US,D,20210916,000000,24.95,24.99,24.9,24.95,101284,0
+PMT_C.US,D,20210917,000000,24.99,24.99,24.96,24.99,122420,0
+PMT_C.US,D,20210920,000000,24.94,24.99,24.89,24.99,95253,0
+PMT_C.US,D,20210921,000000,24.99,25.05,24.9,24.99,116246,0
+PMT_C.US,D,20210922,000000,24.99,25.05,24.99,25.02,113879,0
+PMT_C.US,D,20210923,000000,25.01,25.1,24.88,25.05,169870,0
+PMT_C.US,D,20210924,000000,25.1,25.1,24.96,25,66585,0
+PMT_C.US,D,20210927,000000,25.06,25.06,24.96,25.01,82656,0
+PMT_C.US,D,20210928,000000,25.01,25.05,24.94,25,101822,0
+PMT_C.US,D,20210929,000000,25.04,25.1,24.9968,25.1,132161,0
+PMT_C.US,D,20210930,000000,25.1,25.36,24.98,25.36,1100453,0
+PMT_C.US,D,20211001,000000,25.4,25.4,25.12,25.2,39857,0
+PMT_C.US,D,20211004,000000,25.18,26.2,25.1,25.19,37766,0
+PMT_C.US,D,20211005,000000,25.15,25.19,24.9501,25.18,45118,0
+PMT_C.US,D,20211006,000000,25.25,25.25,25.1,25.2,57867,0
+PMT_C.US,D,20211007,000000,25.2,25.24,25.1164,25.24,20419,0
+PMT_C.US,D,20211008,000000,25.24,25.25,25.16,25.25,35012,0
+PMT_C.US,D,20211011,000000,25.25,25.3,25.229,25.3,18131,0
+PMT_C.US,D,20211012,000000,25.3,25.3,25.235,25.25,29113,0
+PMT_C.US,D,20211013,000000,25.25,25.3,25.2343,25.3,52438,0
+PMT_C.US,D,20211014,000000,25.3,25.35,25.26,25.3,96152,0
+PMT_C.US,D,20211015,000000,25.32,25.38,25.25,25.25,104422,0
+PMT_C.US,D,20211018,000000,25.3104,25.34,25.16,25.32,22100,0
+PMT_C.US,D,20211019,000000,25.37,25.37,25.1494,25.2021,30915,0
+PMT_C.US,D,20211020,000000,25.22,25.36,25.2,25.272,35059,0
+PMT_C.US,D,20211021,000000,25.29,25.3797,25.2174,25.32,33806,0
+PMT_C.US,D,20211022,000000,25.38,25.38,25.21,25.22,30821,0
+PMT_C.US,D,20211025,000000,25.3463,25.3463,25.2,25.275,20409,0
+PMT_C.US,D,20211026,000000,25.3,25.3,25.258,25.28,25422,0
+PMT_C.US,D,20211027,000000,25.36,25.36,25.25,25.3,14946,0
+PMT_C.US,D,20211028,000000,25.24,25.3,25.22,25.27,19356,0
+PMT_C.US,D,20211029,000000,25.3,25.4,25.26,25.4,32534,0
+PMT_C.US,D,20211101,000000,25.4,25.4,25.25,25.3,39304,0
+PMT_C.US,D,20211102,000000,25.3,25.45,25.3,25.3,30618,0
+PMT_C.US,D,20211103,000000,25.38,25.49,25.29,25.48,27771,0
+PMT_C.US,D,20211104,000000,25.49,25.49,25.25,25.25,49942,0
+PMT_C.US,D,20211105,000000,25.22,25.45,25.09,25.29,47802,0
+PMT_C.US,D,20211108,000000,25.35,25.35,25.2772,25.28,18349,0
+PMT_C.US,D,20211109,000000,25.32,25.71,25.265,25.55,87598,0
+PMT_C.US,D,20211110,000000,25.625,25.66,25.29,25.32,55406,0
+PMT_C.US,D,20211111,000000,25.3,25.75,25.27,25.42,23613,0
+PMT_C.US,D,20211112,000000,25.55,25.6,25.38,25.47,19734,0
+PMT_C.US,D,20211115,000000,25.46,25.54,25.39,25.54,31663,0
+PMT_C.US,D,20211116,000000,25.4361,25.6,25.4361,25.5,19698,0
+PMT_C.US,D,20211117,000000,25.5,25.7,25.39,25.4,51900,0
+PMT_C.US,D,20211118,000000,25.54,25.54,25.18,25.2,40971,0
+PMT_C.US,D,20211119,000000,25.25,25.4,25.22,25.4,16843,0
+PMT_C.US,D,20211122,000000,25.39,25.55,25.3055,25.55,33571,0
+PMT_C.US,D,20211123,000000,25.49,25.49,25.35,25.35,23776,0
+PMT_C.US,D,20211124,000000,25.43,25.46,25.22,25.43,29791,0
+PMT_C.US,D,20211126,000000,25.45,25.45,25.2887,25.2887,2269,0
+PMT_C.US,D,20211129,000000,25.45,25.47,25.29,25.47,60154,0
+PMT_C.US,D,20211130,000000,25.06,25.235,24.88,25,51650,0
+PMT_C.US,D,20211201,000000,25.02,25.2,25.0002,25.0002,55753,0
+PMT_C.US,D,20211202,000000,25.2,25.2,25.09,25.1,27980,0
+PMT_C.US,D,20211203,000000,25.14,25.2,25,25.2,41979,0
+PMT_C.US,D,20211206,000000,25.38,25.38,25.09,25.2,38750,0
+PMT_C.US,D,20211207,000000,25.25,25.25,24.9507,25.01,54136,0
+PMT_C.US,D,20211208,000000,25.02,25.08,24.98,24.98,20054,0
+PMT_C.US,D,20211209,000000,25.0382,25.0999,24.92,24.97,18022,0
+PMT_C.US,D,20211210,000000,24.97,25.1,24.91,25.07,21718,0
+PMT_C.US,D,20211213,000000,25.07,25.07,24.8906,25.07,15463,0
+PMT_C.US,D,20211214,000000,25,25.0511,24.67,24.73,19070,0
+PMT_C.US,D,20211215,000000,24.82,24.99,24.7679,24.94,34102,0
+PMT_C.US,D,20211216,000000,24.94,25.16,24.9188,25.095,16673,0
+PMT_C.US,D,20211217,000000,25.1,25.1,24.95,25.08,19232,0
+PMT_C.US,D,20211220,000000,24.95,25,24.8,24.8,18612,0
+PMT_C.US,D,20211221,000000,24.72,25,24.72,24.8322,49604,0
+PMT_C.US,D,20211222,000000,24.97,25.1,24.81,25,73556,0
+PMT_C.US,D,20211223,000000,25,25.198,24.89,24.91,26563,0
+PMT_C.US,D,20211227,000000,25.08,25.21,24.99,25,22188,0
+PMT_C.US,D,20211228,000000,25.18,25.18,24.775,24.84,80042,0
+PMT_C.US,D,20211229,000000,24.94,24.98,24.84,24.84,17468,0
+PMT_C.US,D,20211230,000000,24.95,24.9997,24.86,24.86,32446,0
+PMT_C.US,D,20211231,000000,24.97,25.18,24.92,25.18,17345,0
+PMT_C.US,D,20220103,000000,25.19,25.21,25.0618,25.07,24711,0
+PMT_C.US,D,20220104,000000,25.07,25.2087,24.915,24.97,37327,0
+PMT_C.US,D,20220105,000000,24.97,25.0728,24.68,24.68,35369,0
+PMT_C.US,D,20220106,000000,24.72,25.08,24.7,25,17496,0
+PMT_C.US,D,20220107,000000,24.97,25.08,24.8546,25.01,20108,0
+PMT_C.US,D,20220110,000000,24.97,25.025,24.868,24.9,18918,0
+PMT_C.US,D,20220111,000000,24.95,25.0589,24.9,24.97,27448,0
+PMT_C.US,D,20220112,000000,24.96,25.0207,24.87,24.95,15664,0
+PMT_C.US,D,20220113,000000,25.04,25.13,25,25.09,43101,0
+PMT_C.US,D,20220114,000000,25.094,25.15,25.04,25.15,16835,0
+PMT_C.US,D,20220118,000000,25.13,25.1379,24.97,25.01,39560,0
+PMT_C.US,D,20220119,000000,24.99,25.1,24.99,25.05,12036,0
+PMT_C.US,D,20220120,000000,25.05,25.16,25.05,25.16,32722,0
+PMT_C.US,D,20220121,000000,25.06,25.1433,25.05,25.06,10837,0
+PMT_C.US,D,20220124,000000,25.06,25.06,24.85,25,35677,0
+PMT_C.US,D,20220125,000000,24.8,24.98,24.4201,24.8,54644,0
+PMT_C.US,D,20220126,000000,24.8,24.895,24.66,24.71,27672,0
+PMT_C.US,D,20220127,000000,24.85,25,22.98,24.48,77192,0
+PMT_C.US,D,20220128,000000,24.35,24.83,23.86,24.69,45965,0
+PMT_C.US,D,20220131,000000,24.78,25,24.68,24.95,28426,0
+PMT_C.US,D,20220201,000000,24.97,24.99,24.88,24.89,14784,0
+PMT_C.US,D,20220202,000000,24.87,24.92,24.5214,24.65,31282,0
+PMT_C.US,D,20220203,000000,24.55,24.74,24.25,24.55,17197,0
+PMT_C.US,D,20220204,000000,24.95,24.95,24,24.3,26988,0
+PMT_C.US,D,20220207,000000,24.16,24.76,24.058,24.31,37319,0
+PMT_C.US,D,20220208,000000,24.43,24.59,23.99,24.405,34389,0
+PMT_C.US,D,20220209,000000,24.5,24.5,24.1578,24.25,32989,0
+PMT_C.US,D,20220210,000000,24.1,24.2,23.0275,23.36,63360,0
+PMT_C.US,D,20220211,000000,23.9253,23.9253,23.15,23.3601,19389,0
+PMT_C.US,D,20220214,000000,23.21,24.03,23.21,23.59,22129,0
+PMT_C.US,D,20220215,000000,23.72,23.89,23.2819,23.5101,27681,0
+PMT_C.US,D,20220216,000000,23.37,23.739,23.37,23.739,27957,0
+PMT_C.US,D,20220217,000000,23.6,23.75,23.3798,23.49,24077,0
+PMT_C.US,D,20220218,000000,23.59,23.7474,23.455,23.5,24129,0
+PMT_C.US,D,20220222,000000,23.35,23.7042,23.22,23.28,22080,0
+PMT_C.US,D,20220223,000000,23.29,23.39,23,23,54777,0
+PMT_C.US,D,20220224,000000,23,23.4017,22.75,22.85,70288,0
+PMT_C.US,D,20220225,000000,22.94,23.33,22.86,23.3,66719,0
+PMT_C.US,D,20220228,000000,23.09,23.5636,22.51,22.53,45706,0
+PMT_C.US,D,20220301,000000,22.65,23.214,22.56,22.91,35057,0
+PMT_C.US,D,20220302,000000,23.08,23.35,22.94,23.2964,12269,0
+PMT_C.US,D,20220303,000000,23.2802,23.38,23.24,23.36,8940,0
+PMT_C.US,D,20220304,000000,23.39,23.39,23.005,23.1409,15793,0
+PMT_C.US,D,20220307,000000,23.07,23.1401,22.62,22.63,20836,0
+PMT_C.US,D,20220308,000000,22.64,23.245,22.55,22.5801,39061,0
+PMT_C.US,D,20220309,000000,22.88,23.1,22.685,22.99,16083,0
+PMT_C.US,D,20220310,000000,22.99,22.99,22.7636,22.93,9048,0
+PMT_C.US,D,20220311,000000,23.07,23.25,22.44,22.64,40696,0
+PMT_C.US,D,20220314,000000,22.5,22.5899,21.75,21.85,52578,0
+PMT_C.US,D,20220315,000000,21.77,22.3746,21.77,22.25,17012,0
+PMT_C.US,D,20220316,000000,22.5,22.9898,22.5,22.89,29502,0
+PMT_C.US,D,20220317,000000,22.95,23.6699,22.95,23.46,28514,0
+PMT_C.US,D,20220318,000000,23.55,23.55,23.22,23.3,10698,0
+PMT_C.US,D,20220321,000000,23.39,23.525,23.0056,23.09,18313,0
+PMT_C.US,D,20220322,000000,23.29,23.3454,23.095,23.13,3472,0
+PMT_C.US,D,20220323,000000,23.11,23.2972,23,23.1138,7952,0
+PMT_C.US,D,20220324,000000,23.01,23.15,22.92,22.92,14144,0
+PMT_C.US,D,20220325,000000,22.83,22.94,22.53,22.53,41715,0
+PMT_C.US,D,20220328,000000,22.72,23.0775,22.61,22.63,37469,0
+PMT_C.US,D,20220329,000000,22.78,23.3473,22.77,23.16,13050,0
+PMT_C.US,D,20220330,000000,23,23.2499,22.72,22.88,34926,0
+PMT_C.US,D,20220331,000000,22.88,23,22.7,22.85,64337,0
+PMT_C.US,D,20220401,000000,22.75,22.98,22.68,22.95,20150,0
+PMT_C.US,D,20220404,000000,23.1,23.115,22.89,22.99,25305,0
+PMT_C.US,D,20220405,000000,23.2132,23.2132,22.63,22.7,43380,0
+PMT_C.US,D,20220406,000000,22.62,23.0599,22.62,22.88,17814,0
+PMT_C.US,D,20220407,000000,22.98,22.98,22.67,22.8513,22487,0
+PMT_C.US,D,20220408,000000,22.72,22.92,22.72,22.82,11927,0
+PMT_C.US,D,20220411,000000,22.75,22.86,22.2663,22.3499,46043,0
+PMT_C.US,D,20220412,000000,22.4,22.51,22,22.06,47360,0
+PMT_C.US,D,20220413,000000,22.15,22.3499,22.15,22.31,32354,0
+PMT_C.US,D,20220414,000000,22.44,22.5899,22.21,22.21,86261,0
+PMT_C.US,D,20220418,000000,22.38,22.42,22.05,22.285,40011,0
+PMT_C.US,D,20220419,000000,22.32,22.3499,22.05,22.23,28472,0
+PMT_C.US,D,20220420,000000,22.23,22.55,22.06,22.55,35223,0
+PMT_C.US,D,20220421,000000,22.74,22.9137,22.6,22.7,47224,0
+PMT_C.US,D,20220422,000000,22.7306,22.88,22.5,22.56,28527,0
+PMT_C.US,D,20220425,000000,22.55,22.7752,22.23,22.62,44230,0
+PMT_C.US,D,20220426,000000,22.5,22.6346,22.33,22.33,32727,0
+PMT_C.US,D,20220427,000000,22.4,22.64,22.345,22.57,32397,0
+PMT_C.US,D,20220428,000000,22.59,23.49,22.36,22.65,48651,0
+PMT_C.US,D,20220429,000000,22.76,22.76,22.06,22.33,78985,0
+PMT_C.US,D,20220502,000000,22.33,22.475,21.8249,22,53136,0
+PMT_C.US,D,20220503,000000,22.18,22.25,22.0255,22.15,26232,0
+PMT_C.US,D,20220504,000000,22.19,22.36,21.85,22.26,47179,0
+PMT_C.US,D,20220505,000000,22.2084,22.34,22.05,22.2422,15766,0
+PMT_C.US,D,20220506,000000,22.26,22.3683,21.9,21.985,79732,0
+PMT_C.US,D,20220509,000000,22.08,22.1278,21.79,21.79,27369,0
+PMT_C.US,D,20220510,000000,21.95,21.95,21.81,21.95,33383,0
+PMT_C.US,D,20220511,000000,21.96,22.355,21.9,21.95,32895,0
+PMT_C.US,D,20220512,000000,22.11,22.11,21.33,21.54,30159,0
+PMT_C.US,D,20220513,000000,21.52,21.64,21.03,21.4,35331,0
+PMT_C.US,D,20220516,000000,21.52,21.9261,21.35,21.71,14792,0
+PMT_C.US,D,20220517,000000,21.91,21.99,21.22,21.22,13900,0
+PMT_C.US,D,20220518,000000,21.18,21.5976,20.18,20.96,28500,0
+PMT_C.US,D,20220519,000000,21.04,21.3298,20.9,21.0469,10599,0
+PMT_C.US,D,20220520,000000,21.23,21.3393,20.75,20.85,9431,0
+PMT_C.US,D,20220523,000000,20.99,20.99,20.62,20.72,43200,0
+PMT_C.US,D,20220524,000000,20.68,20.8022,20.5,20.79,10561,0
+PMT_C.US,D,20220525,000000,20.89,21.3801,20.56,21.12,30091,0
+PMT_C.US,D,20220526,000000,21.12,21.71,21.12,21.6,20750,0
+PMT_C.US,D,20220527,000000,21.65,21.97,21.6001,21.8986,19374,0
+PMT_C.US,D,20220531,000000,21.8,22.03,21.575,22.03,46864,0
+PMT_C.US,D,20220601,000000,22.22,22.22,21.9,22.1,28445,0
+PMT_C.US,D,20220602,000000,22.1,22.14,21.8541,22,22517,0
+PMT_C.US,D,20220603,000000,21.79,22.15,21.79,22.08,11019,0
+PMT_C.US,D,20220606,000000,22.04,22.04,21.8,21.91,16232,0
+PMT_C.US,D,20220607,000000,21.97,22,21.68,21.76,15857,0
+PMT_C.US,D,20220608,000000,21.89,21.91,21.72,21.85,31843,0
+PMT_C.US,D,20220609,000000,21.7,21.91,21.66,21.68,32441,0
+PMT_C.US,D,20220610,000000,21.55,21.55,21.02,21.1,22904,0
+PMT_C.US,D,20220613,000000,20.9,20.9,19.84,19.84,38091,0
+PMT_C.US,D,20220614,000000,19.84,20.0371,19.604,19.66,22621,0
+PMT_C.US,D,20220615,000000,19.84,20.49,19.43,19.85,31939,0
+PMT_C.US,D,20220616,000000,19.6,19.7888,19.25,19.4,24785,0
+PMT_C.US,D,20220617,000000,19.68,19.68,18.6,18.73,39063,0
+PMT_C.US,D,20220621,000000,18.87,18.87,18.26,18.59,98771,0
+PMT_C.US,D,20220622,000000,18.36,18.84,18.07,18.44,65283,0
+PMT_C.US,D,20220623,000000,18.45,18.85,18.36,18.81,48674,0
+PMT_C.US,D,20220624,000000,18.89,19.1,18.67,18.89,31910,0
+PMT_C.US,D,20220627,000000,18.99,19.1,18.7,18.92,29727,0
+PMT_C.US,D,20220628,000000,18.95,19.0999,18.7,18.7044,18313,0
+PMT_C.US,D,20220629,000000,18.67,18.82,18.41,18.52,13560,0
+PMT_C.US,D,20220630,000000,18.5,18.91,18.5,18.73,25886,0
+PMT_C.US,D,20220701,000000,18.82,19.2265,18.82,19.1001,10270,0
+PMT_C.US,D,20220705,000000,19.11,19.11,18.46,18.76,48077,0
+PMT_C.US,D,20220706,000000,18.85,19.01,18.61,19.01,40612,0
+PMT_C.US,D,20220707,000000,19.04,19.09,18.85,19,18200,0
+PMT_C.US,D,20220708,000000,19,19.17,18.9,19.15,38409,0
+PMT_C.US,D,20220711,000000,19.15,19.2499,18.93,18.95,31916,0
+PMT_C.US,D,20220712,000000,19.05,19.0727,18.8,18.8,45354,0
+PMT_C.US,D,20220713,000000,18.64,18.96,18.64,18.82,26121,0
+PMT_C.US,D,20220714,000000,18.72,18.7893,18.651,18.7,31985,0
+PMT_C.US,D,20220715,000000,18.79,19.137,18.75,18.75,52738,0
+PMT_C.US,D,20220718,000000,18.84,19.12,18.825,19.08,39753,0
+PMT_C.US,D,20220719,000000,19.07,19.485,19.0025,19.2,37457,0
+PMT_C.US,D,20220720,000000,19.25,19.325,19.15,19.325,15901,0
+PMT_C.US,D,20220721,000000,19.35,20.1285,19.175,19.94,69570,0
+PMT_C.US,D,20220722,000000,19.97,20.24,19.97,20.22,19666,0
+PMT_C.US,D,20220725,000000,20.14,20.2524,20.05,20.09,9777,0
+PMT_C.US,D,20220726,000000,20,20.49,20,20.44,55134,0
+PMT_C.US,D,20220727,000000,20.48,20.8583,20.48,20.68,27256,0
+PMT_C.US,D,20220728,000000,20.7,21.23,20.7,21.09,25472,0
+PMT_C.US,D,20220729,000000,21.15,21.39,20.76,21.31,40230,0
+PMT_C.US,D,20220801,000000,21.16,21.35,21.15,21.24,30291,0
+PMT_C.US,D,20220802,000000,21.25,21.64,21.17,21.2733,31861,0
+PMT_C.US,D,20220803,000000,21.47,21.47,21.0753,21.39,23435,0
+PMT_C.US,D,20220804,000000,21.4,21.675,21.21,21.21,16131,0
+PMT_C.US,D,20220805,000000,21.15,21.56,20.835,21.4,25199,0
+PMT_C.US,D,20220808,000000,21.3,21.38,21.1,21.17,21104,0
+PMT_C.US,D,20220809,000000,20.96,21.03,20.27,20.43,30470,0
+PMT_C.US,D,20220810,000000,20.7,20.91,20.35,20.45,17405,0
+PMT_C.US,D,20220811,000000,20.52,20.74,20.4857,20.4857,8891,0
+PMT_C.US,D,20220812,000000,20.45,20.8502,20.45,20.69,12379,0
+PMT_C.US,D,20220815,000000,20.85,21.05,20.75,20.8,26367,0
+PMT_C.US,D,20220816,000000,20.69,20.7794,20.51,20.64,56616,0
+PMT_C.US,D,20220817,000000,20.51,20.65,20.51,20.52,16287,0
+PMT_C.US,D,20220818,000000,20.56,20.8337,20.46,20.49,26568,0
+PMT_C.US,D,20220819,000000,20.33,20.58,20.33,20.58,17385,0
+PMT_C.US,D,20220822,000000,20.57,20.57,20.2,20.3,28613,0
+PMT_C.US,D,20220823,000000,20.44,20.44,19.81,20.11,31068,0
+PMT_C.US,D,20220824,000000,19.9,20.2899,19.9,20.07,14940,0
+PMT_C.US,D,20220825,000000,20.04,20.1692,20.0212,20.14,14582,0
+PMT_C.US,D,20220826,000000,20.05,20.1,19.73,19.85,57243,0
+PMT_C.US,D,20220829,000000,19.9,20.13,19.7,19.7,35512,0
+PMT_C.US,D,20220830,000000,19.8,19.8,19.41,19.555,30082,0
+PMT_C.US,D,20220831,000000,19.32,19.32,18.86,18.86,70109,0
+PMT_C.US,D,20220901,000000,18.88,19,18.2303,18.42,50831,0
+PMT_C.US,D,20220902,000000,18.52,18.9464,18.5,18.6,27239,0
+PMT_C.US,D,20220906,000000,18.7,18.7,18.3,18.5166,33377,0
+PMT_C.US,D,20220907,000000,18.3223,18.5001,18.25,18.33,50973,0
+PMT_C.US,D,20220908,000000,18.41,18.7816,18.33,18.685,14214,0
+PMT_C.US,D,20220909,000000,18.53,18.7907,18.52,18.7,17282,0
+PMT_C.US,D,20220912,000000,18.77,18.904,18.58,18.68,22482,0
+PMT_C.US,D,20220913,000000,18.55,18.6523,18.4,18.5699,14056,0
+PMT_C.US,D,20220914,000000,18.65,19.16,18.49,18.88,40909,0
+PMT_C.US,D,20220915,000000,19.01,19.0844,18.49,18.49,29178,0
+PMT_C.US,D,20220916,000000,18.49,18.64,18.2,18.2,30421,0
+PMT_C.US,D,20220919,000000,18.2,18.4766,18.1,18.25,18768,0
+PMT_C.US,D,20220920,000000,18.2,18.39,18.1,18.1,24569,0
+PMT_C.US,D,20220921,000000,18.21,18.21,18.06,18.1617,17280,0
+PMT_C.US,D,20220922,000000,18.17,18.2,17.68,17.94,102979,0
+PMT_C.US,D,20220923,000000,17.9,17.9,17.3,17.5261,65115,0
+PMT_C.US,D,20220926,000000,17.31,17.3101,16.7701,17.03,34380,0
+PMT_C.US,D,20220927,000000,16.8,17.1499,16.6301,17.11,64266,0
+PMT_C.US,D,20220928,000000,17.27,17.45,17.1,17.27,26630,0
+PMT_C.US,D,20220929,000000,17.1,17.27,16.7,16.84,32476,0
+PMT_C.US,D,20220930,000000,16.98,17.03,16.12,16.4,132443,0
+PMT_C.US,D,20221003,000000,16.5,16.6244,16.1701,16.35,29064,0
+PMT_C.US,D,20221004,000000,16.46,16.8999,16.46,16.66,25966,0
+PMT_C.US,D,20221005,000000,16.59,16.89,16.45,16.88,42617,0
+PMT_C.US,D,20221006,000000,16.9,16.98,16.75,16.93,16534,0
+PMT_C.US,D,20221007,000000,16.75,16.96,16.71,16.92,37880,0
+PMT_C.US,D,20221010,000000,17,17,16.67,16.8,21367,0
+PMT_C.US,D,20221011,000000,16.7585,17.01,16.65,16.9,59863,0
+PMT_C.US,D,20221012,000000,16.9,17.03,16.78,17.03,15856,0
+PMT_C.US,D,20221013,000000,16.89,17.09,16.72,16.9,24533,0
+PMT_C.US,D,20221014,000000,16.99,17.02,16.775,16.775,12899,0
+PMT_C.US,D,20221017,000000,16.77,17.09,16.77,16.91,14086,0
+PMT_C.US,D,20221018,000000,16.91,17.09,16.695,16.86,58385,0
+PMT_C.US,D,20221019,000000,16.85,17.04,16.726,16.87,4499,0
+PMT_C.US,D,20221020,000000,16.87,17.03,16.7,16.77,17550,0
+PMT_C.US,D,20221021,000000,16.67,16.8,16.41,16.41,7330,0
+PMT_C.US,D,20221024,000000,16.49,16.6899,16.4,16.45,8804,0
+PMT_C.US,D,20221025,000000,16.5,16.6,16.15,16.418,50933,0
+PMT_C.US,D,20221026,000000,16.4,16.77,16.2,16.47,19464,0
+PMT_C.US,D,20221027,000000,16.5046,16.85,16.3354,16.71,12177,0
+PMT_C.US,D,20221028,000000,16.8,17.44,16.8,17.3,47008,0
+PMT_C.US,D,20221031,000000,17.39,17.89,17.01,17.01,43560,0
+PMT_C.US,D,20221101,000000,17.16,17.46,16.75,16.85,25418,0
+PMT_C.US,D,20221102,000000,16.9,16.94,16.25,16.54,34975,0
+PMT_C.US,D,20221103,000000,16.48,16.893,16.36,16.48,20993,0
+PMT_C.US,D,20221104,000000,16.52,17.17,16.46,16.915,64040,0
+PMT_C.US,D,20221107,000000,16.91,17.3,16.81,17.15,45244,0
+PMT_C.US,D,20221108,000000,17.15,17.7499,16.8717,17,50969,0
+PMT_C.US,D,20221109,000000,17.14,17.14,16.75,16.91,26735,0
+PMT_C.US,D,20221110,000000,17.25,18.06,17.15,17.9,67275,0
+PMT_C.US,D,20221111,000000,18.02,18.8,18,18.4,48107,0
+PMT_C.US,D,20221114,000000,18.53,18.6899,18.25,18.37,23105,0
+PMT_C.US,D,20221115,000000,18.39,18.94,18.39,18.9,28641,0
+PMT_C.US,D,20221116,000000,18.97,18.97,18.5,18.5,34490,0
+PMT_C.US,D,20221117,000000,18.22,18.355,17.62,17.97,47721,0
+PMT_C.US,D,20221118,000000,18.12,18.12,17.8,17.97,15357,0
+PMT_C.US,D,20221121,000000,18.1,18.2,17.83,17.84,11312,0
+PMT_C.US,D,20221122,000000,17.93,18.2,17.85,18.09,29139,0
+PMT_C.US,D,20221123,000000,18.21,18.48,18.12,18.29,17401,0
+PMT_C.US,D,20221125,000000,18.38,18.48,18.29,18.39,9428,0
+PMT_C.US,D,20221128,000000,18.46,18.46,18.1161,18.175,18606,0
+PMT_C.US,D,20221129,000000,18.18,18.3775,18.02,18.26,39056,0
+PMT_C.US,D,20221130,000000,17.97,17.98,17.41,17.83,71069,0
+PMT_C.US,D,20221201,000000,17.9,18.29,17.9,18.14,20583,0
+PMT_C.US,D,20221202,000000,18.18,18.28,17.65,17.66,45542,0
+PMT_C.US,D,20221205,000000,17.87,17.87,17.21,17.28,33377,0
+PMT_C.US,D,20221206,000000,17.5,17.52,17.05,17.25,23871,0
+PMT_C.US,D,20221207,000000,17.21,17.35,17.01,17.13,31512,0
+PMT_C.US,D,20221208,000000,17.03,17.3584,17.03,17.3,49922,0
+PMT_C.US,D,20221209,000000,17.3,17.4001,16.88,16.91,56340,0
+PMT_C.US,D,20221212,000000,16.94,17.1,16.8,16.835,29528,0
+PMT_C.US,D,20221213,000000,17.3,17.39,17.0177,17.32,59511,0
+PMT_C.US,D,20221214,000000,17.33,17.6,17.01,17.32,40622,0
+PMT_C.US,D,20221215,000000,17.25,17.58,17.23,17.4656,42716,0
+PMT_C.US,D,20221216,000000,17.49,17.51,17.11,17.25,24474,0
+PMT_C.US,D,20221219,000000,17.38,17.38,17.08,17.16,35705,0
+PMT_C.US,D,20221220,000000,17.1,17.15,16.74,16.74,66821,0
+PMT_C.US,D,20221221,000000,16.76,16.82,16.63,16.72,50571,0
+PMT_C.US,D,20221222,000000,16.62,16.79,16.36,16.755,83824,0
+PMT_C.US,D,20221223,000000,16.75,17.06,16.55,16.74,137241,0
+PMT_C.US,D,20221227,000000,16.75,16.78,16.5,16.634,65879,0
+PMT_C.US,D,20221228,000000,16.66,17.0099,16.61,16.65,170317,0
+PMT_C.US,D,20221229,000000,16.68,17.17,16.68,16.89,53520,0
+PMT_C.US,D,20221230,000000,16.9,17.25,16.9,17.15,53403,0
+PMT_C.US,D,20230103,000000,17.35,17.8175,17.27,17.73,38623,0
+PMT_C.US,D,20230104,000000,17.88,18.1188,17.73,18.05,41878,0
+PMT_C.US,D,20230105,000000,18.05,18.2,17.85,18.15,36642,0
+PMT_C.US,D,20230106,000000,18.2298,18.436,17.9851,18.03,29040,0
+PMT_C.US,D,20230109,000000,18.03,18.42,18.03,18.27,35155,0
+PMT_C.US,D,20230110,000000,18.2,18.35,18.054,18.35,24823,0
+PMT_C.US,D,20230111,000000,18.32,18.68,18.22,18.41,46362,0
+PMT_C.US,D,20230112,000000,18.45,18.86,18.16,18.77,57189,0
+PMT_C.US,D,20230113,000000,18.6929,19.085,18.605,18.9,60620,0
+PMT_C.US,D,20230117,000000,18.97,19.18,18.81,18.9881,34702,0
+PMT_C.US,D,20230118,000000,19.04,19.7,19.04,19.152,38963,0
+PMT_C.US,D,20230119,000000,19.14,19.45,18.8993,19.25,41078,0
+PMT_C.US,D,20230120,000000,19.29,19.3957,18.9877,19.3022,38743,0
+PMT_C.US,D,20230123,000000,19.37,19.42,19.13,19.13,41279,0
+PMT_C.US,D,20230124,000000,19.2,19.6499,19.2,19.4,21041,0
+PMT_C.US,D,20230125,000000,19.45,19.5799,19.3148,19.3148,14846,0
+PMT_C.US,D,20230126,000000,19.32,19.49,19.31,19.3602,23826,0
+PMT_C.US,D,20230127,000000,19.42,19.7047,19.3801,19.6008,30711,0
+PMT_C.US,D,20230130,000000,19.66,19.7499,19.4793,19.7499,16168,0
+PMT_C.US,D,20230131,000000,19.75,19.85,19.5123,19.85,28464,0
+PMT_C.US,D,20230201,000000,19.84,20.22,19.62,20,32268,0
+PMT_C.US,D,20230202,000000,20.2291,20.45,19.99,20.42,37053,0
+PMT_C.US,D,20230203,000000,20.39,20.75,20.23,20.42,47322,0
+PMT_C.US,D,20230206,000000,20.41,20.41,20.1001,20.17,25819,0
+PMT_C.US,D,20230207,000000,20.24,20.37,19.74,19.9199,23213,0
+PMT_C.US,D,20230208,000000,20.17,20.17,19.7201,19.8687,30462,0
+PMT_C.US,D,20230209,000000,20.03,20.2399,19.88,20.0504,23636,0
+PMT_C.US,D,20230210,000000,19.94,20.1799,19.94,20.11,9132,0
+PMT_C.US,D,20230213,000000,20.09,20.28,20.0029,20.0704,14188,0
+PMT_C.US,D,20230214,000000,20.14,20.25,19.6512,19.9998,26236,0
+PMT_C.US,D,20230215,000000,20,20,19.7106,19.98,22306,0
+PMT_C.US,D,20230216,000000,19.9,20.18,19.85,19.9885,17241,0
+PMT_C.US,D,20230217,000000,19.95,20.25,19.95,20.1592,16367,0
+PMT_C.US,D,20230221,000000,20.17,20.17,19.52,19.6301,37768,0
+PMT_C.US,D,20230222,000000,19.86,19.93,19.4,19.58,22600,0
+PMT_C.US,D,20230223,000000,19.71,19.97,19.4,19.55,29067,0
+PMT_C.US,D,20230224,000000,19.65,19.9663,19.5,19.85,20387,0
+PMT_C.US,D,20230227,000000,20,20.4899,20,20.3,39885,0
+PMT_C.US,D,20230228,000000,20.03,20.12,19.6043,20.06,51674,0
+PMT_C.US,D,20230301,000000,19.9325,19.99,19.6401,19.7283,33146,0
+PMT_C.US,D,20230302,000000,19.65,19.685,19.222,19.284,23488,0
+PMT_C.US,D,20230303,000000,19.35,19.73,19.35,19.52,26843,0
+PMT_C.US,D,20230306,000000,19.53,19.685,19.3,19.3,21225,0
+PMT_C.US,D,20230307,000000,19.22,19.51,18.84,19.13,37830,0
+PMT_C.US,D,20230308,000000,18.91,18.9847,18.62,18.75,26313,0
+PMT_C.US,D,20230309,000000,18.7,18.96,17.59,18.01,50903,0
+PMT_C.US,D,20230310,000000,18,18.47,17.65,17.8694,29462,0
+PMT_C.US,D,20230313,000000,16.9,17.5,16.62,16.75,94963,0
+PMT_C.US,D,20230314,000000,17.01,17.4599,16.91,16.98,37060,0
+PMT_C.US,D,20230315,000000,16.97,18.68,16.85,17.12,67337,0
+PMT_C.US,D,20230316,000000,17.2,18.29,17.08,18.03,27614,0
+PMT_C.US,D,20230317,000000,17.7,17.71,16.98,17.1869,20525,0
+PMT_C.US,D,20230320,000000,17.1,17.27,16.9,16.98,18465,0
+PMT_C.US,D,20230321,000000,17.18,17.4,17.01,17.24,7968,0
+PMT_C.US,D,20230322,000000,17.39,17.75,17.1908,17.3607,9387,0
+PMT_C.US,D,20230323,000000,17.2,17.55,16.9,16.955,10045,0
+PMT_C.US,D,20230324,000000,16.91,17.1799,16.78,17.1371,17751,0
+PMT_C.US,D,20230327,000000,17.16,17.42,17,17.1101,42406,0
+PMT_C.US,D,20230328,000000,17.16,17.84,17.16,17.46,15695,0
+PMT_C.US,D,20230329,000000,17.4,17.7799,17.4,17.74,11470,0
+PMT_C.US,D,20230330,000000,17.85,18.36,17.805,18.3,20939,0
+PMT_C.US,D,20230331,000000,18.32,18.7,18.1806,18.5,33073,0
+PMT_C.US,D,20230403,000000,18.6,18.6,17.71,18.09,33912,0
+PMT_C.US,D,20230404,000000,18.09,18.25,17.84,18.1061,15092,0
+PMT_C.US,D,20230405,000000,17.91,18,17.68,17.75,16894,0
+PMT_C.US,D,20230406,000000,17.89,17.89,17.6,17.8,10347,0
+PMT_C.US,D,20230410,000000,17.87,17.98,17.54,17.54,9409,0
+PMT_C.US,D,20230411,000000,17.58,17.7093,17.32,17.5,49459,0
+PMT_C.US,D,20230412,000000,17.6,17.74,17.48,17.67,15526,0
+PMT_C.US,D,20230413,000000,17.71,18.02,17.45,17.45,13994,0
+PMT_C.US,D,20230414,000000,17.54,17.9,17.425,17.63,52547,0
+PMT_C.US,D,20230417,000000,17.8,17.8,17.52,17.62,13853,0
+PMT_C.US,D,20230418,000000,17.7082,17.7082,17.45,17.49,67670,0
+PMT_C.US,D,20230419,000000,17.5,17.68,17.5,17.59,17750,0
+PMT_C.US,D,20230420,000000,17.81,17.81,17.55,17.6,13950,0
+PMT_C.US,D,20230421,000000,17.7,17.78,17.36,17.36,33742,0
+PMT_C.US,D,20230424,000000,17.48,17.5462,17.25,17.35,10499,0
+PMT_C.US,D,20230425,000000,17.31,17.64,17.31,17.64,16367,0
+PMT_C.US,D,20230426,000000,17.7,17.85,17.6274,17.7401,8746,0
+PMT_C.US,D,20230427,000000,17.76,17.94,17.76,17.9,5970,0
+PMT_C.US,D,20230428,000000,17.74,18.39,17.74,18.37,56422,0
+PMT_C.US,D,20230501,000000,18.31,18.46,18.17,18.42,15042,0
+PMT_C.US,D,20230502,000000,18.42,18.42,17.7401,17.92,21417,0
+PMT_C.US,D,20230503,000000,17.9206,18.19,17.85,17.94,18623,0
+PMT_C.US,D,20230504,000000,17.89,18.0545,17.4,17.53,25723,0
+PMT_C.US,D,20230505,000000,17.77,18.1975,17.54,17.57,14625,0
+PMT_C.US,D,20230508,000000,17.72,17.72,17.3546,17.6099,9169,0
+PMT_C.US,D,20230509,000000,17.65,17.7773,17.32,17.35,12244,0
+PMT_C.US,D,20230510,000000,17.45,17.49,17.3,17.3,14167,0
+PMT_C.US,D,20230511,000000,17.35,17.49,17.1501,17.3,11241,0
+PMT_C.US,D,20230512,000000,17.35,17.6999,17.35,17.37,9107,0
+PMT_C.US,D,20230515,000000,17.15,17.43,17.15,17.265,19916,0
+PMT_C.US,D,20230516,000000,17.3,17.59,17.25,17.35,24897,0
+PMT_C.US,D,20230517,000000,17.61,17.61,17.2,17.4565,8972,0
+PMT_C.US,D,20230518,000000,17.5,17.8099,17.44,17.65,20040,0
+PMT_C.US,D,20230519,000000,17.54,17.8463,17.45,17.71,15209,0
+PMT_C.US,D,20230522,000000,17.66,18.09,17.66,17.815,14201,0
+PMT_C.US,D,20230523,000000,17.82,18.1,17.5,17.8801,11389,0
+PMT_C.US,D,20230524,000000,17.88,17.99,17.78,17.8301,15445,0
+PMT_C.US,D,20230525,000000,17.7,17.9499,17.4,17.44,22443,0
+PMT_C.US,D,20230526,000000,17.41,17.71,17.3106,17.46,17083,0
+PMT_C.US,D,20230530,000000,17.62,17.85,17.38,17.8399,27687,0
+PMT_C.US,D,20230531,000000,17.52,18.45,17.22,18.28,75795,0
+PMT_C.US,D,20230601,000000,18.19,18.47,17.623,18.2,33338,0
+PMT_C.US,D,20230602,000000,18.2,18.4,18.08,18.36,14269,0
+PMT_C.US,D,20230605,000000,18.36,18.41,18.28,18.41,13780,0
+PMT_C.US,D,20230606,000000,18.49,18.49,17.96,18.32,13787,0
+PMT_C.US,D,20230607,000000,18.32,18.3962,18.13,18.14,19469,0
+PMT_C.US,D,20230608,000000,18.37,18.37,18.06,18.17,11831,0
+PMT_C.US,D,20230609,000000,18.24,18.324,18.12,18.17,5861,0
+PMT_C.US,D,20230612,000000,18.32,18.34,18.06,18.21,26647,0
+PMT_C.US,D,20230613,000000,18.28,18.38,18.1787,18.23,14299,0
+PMT_C.US,D,20230614,000000,18.15,18.2575,18.07,18.2,7436,0
+PMT_C.US,D,20230615,000000,18.25,18.4135,18.22,18.22,20503,0
+PMT_C.US,D,20230616,000000,18.25,18.3999,18.2,18.23,16895,0
+PMT_C.US,D,20230620,000000,18.3,18.4,18.05,18.05,22899,0
+PMT_C.US,D,20230621,000000,18.15,18.3,18.1,18.15,13100,0
+PMT_C.US,D,20230622,000000,18.03,18.19,17.95,18.05,13423,0
+PMT_C.US,D,20230623,000000,18.05,18.2,17.9,18.09,7765,0
+PMT_C.US,D,20230626,000000,18.2,18.2,18,18.0328,8325,0
+PMT_C.US,D,20230627,000000,18.03,18.2,17.85,17.98,23922,0
+PMT_C.US,D,20230628,000000,18.2,18.2,17.9887,18.08,12375,0
+PMT_C.US,D,20230629,000000,18.05,18.15,17.85,18.01,10286,0
+PMT_C.US,D,20230630,000000,17.92,19.05,17.92,18.94,81300,0
+PMT_C.US,D,20230703,000000,18.69,19,18.56,18.78,23033,0
+PMT_C.US,D,20230705,000000,18.61,18.62,18.22,18.29,36076,0
+PMT_C.US,D,20230706,000000,18.22,18.4105,18.08,18.16,15116,0
+PMT_C.US,D,20230707,000000,18.15,18.36,18.1301,18.33,4677,0
+PMT_C.US,D,20230710,000000,18.29,18.3,18.16,18.29,14826,0
+PMT_C.US,D,20230711,000000,18.25,18.75,18.24,18.74,35855,0
+PMT_C.US,D,20230712,000000,18.75,18.88,18.52,18.55,25754,0
+PMT_C.US,D,20230713,000000,18.5,18.69,18.49,18.57,16689,0
+PMT_C.US,D,20230714,000000,18.68,18.68,18.39,18.48,10300,0
+PMT_C.US,D,20230717,000000,18.4,18.56,18.2881,18.55,23241,0
+PMT_C.US,D,20230718,000000,18.59,18.8,18.31,18.4,54634,0
+PMT_C.US,D,20230719,000000,18.55,18.55,18.3899,18.43,9044,0
+PMT_C.US,D,20230720,000000,18.48,18.5513,18.35,18.51,14144,0
+PMT_C.US,D,20230721,000000,18.68,18.68,18.46,18.6,9921,0
+PMT_C.US,D,20230724,000000,18.68,18.68,18.4501,18.57,12541,0
+PMT_C.US,D,20230725,000000,18.69,18.98,18.5,18.98,48270,0
+PMT_C.US,D,20230726,000000,19.04,19.445,18.98,19.13,33238,0
+PMT_C.US,D,20230727,000000,19.13,19.3714,18.8,18.8,28562,0
+PMT_C.US,D,20230728,000000,19,19.19,18.82,18.9,30148,0
+PMT_C.US,D,20230731,000000,18.91,19.26,18.91,19.05,19820,0
+PMT_C.US,D,20230801,000000,19.12,19.2666,19.045,19.066,11287,0
+PMT_C.US,D,20230802,000000,19,19.13,18.81,18.9099,16079,0
+PMT_C.US,D,20230803,000000,18.84,18.9108,18.34,18.405,66197,0
+PMT_C.US,D,20230804,000000,18.55,18.67,18.26,18.3538,74360,0
+PMT_C.US,D,20230807,000000,18.38,18.7293,18.2505,18.391,19627,0
+PMT_C.US,D,20230808,000000,18.56,18.63,18.235,18.42,48895,0
+PMT_C.US,D,20230809,000000,18.45,18.7499,18.35,18.4882,31278,0
+PMT_C.US,D,20230810,000000,18.49,18.7789,18.49,18.5,35063,0
+PMT_C.US,D,20230811,000000,18.6,18.6,18.4,18.5,8808,0
+PMT_C.US,D,20230814,000000,18.7,18.7976,18.3,18.6,36091,0
+PMT_C.US,D,20230815,000000,18.61,18.7184,18.45,18.68,24383,0
+PMT_C.US,D,20230816,000000,18.67,18.74,18.42,18.58,27022,0
+PMT_C.US,D,20230817,000000,18.6,18.665,18.4923,18.6,28775,0
+PMT_C.US,D,20230818,000000,18.6,18.85,18.5816,18.6,23032,0
+PMT_C.US,D,20230821,000000,18.73,18.73,18.4,18.545,15226,0
+PMT_C.US,D,20230822,000000,18.5,18.5258,18.4,18.4,4981,0
+PMT_C.US,D,20230823,000000,18.45,18.65,18.3201,18.45,57204,0
+PMT_C.US,D,20230824,000000,18.41,18.6199,18.41,18.5099,4833,0
+PMT_C.US,D,20230825,000000,18.41,18.6578,18.345,18.62,18884,0
+PMT_C.US,D,20230828,000000,18.43,18.72,18.36,18.54,59398,0
+PMT_C.US,D,20230829,000000,18.6,18.72,18.54,18.61,39541,0
+PMT_C.US,D,20230830,000000,18.69,18.69,18.482,18.49,20670,0
+PMT_C.US,D,20230831,000000,18.3,18.34,18.04,18.28,64146,0
+PMT_C.US,D,20230901,000000,18.42,18.48,18.18,18.48,16394,0
+PMT_C.US,D,20230905,000000,18.5,18.5,18.13,18.34,20531,0
+PMT_C.US,D,20230906,000000,18.16,18.3,18.02,18.27,17182,0
+PMT_C.US,D,20230907,000000,18.37,18.43,18.24,18.26,11906,0
+PMT_C.US,D,20230908,000000,18.3,18.44,18.25,18.25,26761,0
+PMT_C.US,D,20230911,000000,18.21,18.32,18.0105,18.03,23509,0
+PMT_C.US,D,20230912,000000,18,18.14,17.8,17.95,40044,0
+PMT_C.US,D,20230913,000000,17.95,18.15,17.95,18.04,5241,0
+PMT_C.US,D,20230914,000000,18.2327,18.44,18.14,18.25,21889,0
+PMT_C.US,D,20230915,000000,18.25,18.3981,18.1641,18.3981,7162,0
+PMT_C.US,D,20230918,000000,18.39,18.39,18.09,18.09,17366,0
+PMT_C.US,D,20230919,000000,18.3,18.3,18.0561,18.1801,9569,0
+PMT_C.US,D,20230920,000000,18.19,18.34,18.148,18.19,8261,0
+PMT_C.US,D,20230921,000000,18.12,18.12,17.9022,18.02,11125,0
+PMT_C.US,D,20230922,000000,18.1056,18.259,17.8,17.91,34490,0
+PMT_C.US,D,20230925,000000,17.8,18.1274,17.77,17.89,13584,0
+PMT_C.US,D,20230926,000000,17.95,18,17.55,17.55,16754,0
+PMT_C.US,D,20230927,000000,17.6,17.9303,17.37,17.458,12068,0
+PMT_C.US,D,20230928,000000,17.34,17.5618,17.3102,17.54,16334,0
+PMT_C.US,D,20230929,000000,17.5,17.6,17.3219,17.52,19748,0
+PMT_C.US,D,20231002,000000,17.39,17.47,17.15,17.24,13947,0
+PMT_C.US,D,20231003,000000,17.2,17.21,16.78,16.88,26619,0
+PMT_C.US,D,20231004,000000,17,17.2074,16.76,17.06,16759,0
+PMT_C.US,D,20231005,000000,17.14,17.14,17,17.05,11298,0
+PMT_C.US,D,20231006,000000,16.89,17.18,16.89,17.02,30902,0
+PMT_C.US,D,20231009,000000,16.83,17.38,16.83,17.35,16627,0
+PMT_C.US,D,20231010,000000,17.4,17.565,17.3,17.41,16734,0
+PMT_C.US,D,20231011,000000,17.6,17.6,17.21,17.39,29722,0
+PMT_C.US,D,20231012,000000,17.43,17.43,17.16,17.37,18232,0
+PMT_C.US,D,20231013,000000,17.38,17.38,17,17.16,27127,0
+PMT_C.US,D,20231016,000000,17.4,17.4,16.9,16.9,23608,0
+PMT_C.US,D,20231017,000000,16.89,16.99,16.72,16.79,30881,0
+PMT_C.US,D,20231018,000000,16.85,16.85,16.51,16.6199,31741,0
+PMT_C.US,D,20231019,000000,16.7,16.7,16.22,16.38,45334,0
+PMT_C.US,D,20231020,000000,16.3,16.4757,16.3,16.42,20800,0
+PMT_C.US,D,20231023,000000,16.39,16.4899,16.25,16.4432,12226,0
+PMT_C.US,D,20231024,000000,16.46,16.68,16.31,16.56,20102,0
+PMT_C.US,D,20231025,000000,16.6015,16.6599,16.3702,16.4001,12429,0
+PMT_C.US,D,20231026,000000,16.518,16.53,16.34,16.34,6943,0
+PMT_C.US,D,20231027,000000,16.41,16.5499,16.04,16.26,77288,0
+PMT_C.US,D,20231030,000000,16.3243,16.3752,16.15,16.3,29719,0
+PMT_C.US,D,20231031,000000,16.31,16.48,16.23,16.41,67943,0
+PMT_C.US,D,20231101,000000,16.4,16.87,16.385,16.87,58113,0
+PMT_C.US,D,20231102,000000,17,17.32,17,17.3,43978,0
+PMT_C.US,D,20231103,000000,17.42,17.67,17.4,17.47,25934,0
+PMT_C.US,D,20231106,000000,17.55,17.63,17.3401,17.6,36390,0
+PMT_C.US,D,20231107,000000,17.55,17.81,17.32,17.75,13303,0
+PMT_C.US,D,20231108,000000,17.84,17.84,17.46,17.66,20694,0
+PMT_C.US,D,20231109,000000,17.53,17.76,17.1817,17.2,18779,0
+PMT_C.US,D,20231110,000000,17.22,17.5417,17.14,17.43,20598,0
+PMT_C.US,D,20231113,000000,17.43,17.5299,17.17,17.3,22225,0
+PMT_C.US,D,20231114,000000,17.54,17.87,17.4014,17.87,28778,0
+PMT_C.US,D,20231115,000000,17.86,17.86,17.53,17.75,13872,0
+PMT_C.US,D,20231116,000000,17.76,17.87,17.45,17.49,24809,0
+PMT_C.US,D,20231117,000000,17.49,17.7199,17.4428,17.61,13822,0
+PMT_C.US,D,20231120,000000,17.56,17.69,17.3,17.4689,17071,0
+PMT_C.US,D,20231121,000000,17.55,17.6374,17.31,17.3287,22222,0
+PMT_C.US,D,20231122,000000,17.51,17.56,17.36,17.36,30223,0
+PMT_C.US,D,20231124,000000,17.47,17.48,17.2719,17.4599,6257,0
+PMT_C.US,D,20231127,000000,17.5,17.65,17.35,17.65,17876,0
+PMT_C.US,D,20231128,000000,17.65,17.85,17.599,17.69,12944,0
+PMT_C.US,D,20231129,000000,17.72,18.16,17.71,18.16,39883,0
+PMT_C.US,D,20231130,000000,17.74,18.49,17.74,18.47,48574,0
+PMT_C.US,D,20231201,000000,18.25,18.6329,18.0006,18.62,23478,0
+PMT_C.US,D,20231204,000000,18.47,18.85,18.2,18.67,31119,0
+PMT_C.US,D,20231205,000000,18.72,18.72,18.333,18.43,24627,0
+PMT_C.US,D,20231206,000000,18.45,18.45,18.2,18.35,18930,0
+PMT_C.US,D,20231207,000000,18.35,18.4,18.2101,18.25,28555,0
+PMT_C.US,D,20231208,000000,18.34,18.34,18,18.26,27935,0
+PMT_C.US,D,20231211,000000,18.28,18.4551,18.1,18.25,32503,0
+PMT_C.US,D,20231212,000000,18.37,18.4799,18.035,18.06,17034,0
+PMT_C.US,D,20231213,000000,18.17,18.5,18.0969,18.25,18781,0
+PMT_C.US,D,20231214,000000,18.44,19.1,18.44,18.87,43392,0
+PMT_C.US,D,20231215,000000,18.94,18.9899,18.75,18.81,43224,0
+PMT_C.US,D,20231218,000000,18.75,19.19,18.75,19.19,16827,0
+PMT_C.US,D,20231219,000000,19.14,19.4,19,19.135,32845,0
+PMT_C.US,D,20231220,000000,19.21,19.44,19.05,19.09,27850,0
+PMT_C.US,D,20231221,000000,19.11,19.26,18.96,19.03,19806,0
+PMT_C.US,D,20231222,000000,18.96,19.3899,18.96,19.12,26574,0
+PMT_C.US,D,20231226,000000,19.13,19.44,19.01,19.12,32518,0
+PMT_C.US,D,20231227,000000,19.4199,19.71,19.215,19.69,23799,0
+PMT_C.US,D,20231228,000000,19.6,19.65,19.332,19.49,15301,0
+PMT_C.US,D,20231229,000000,19.3825,19.7,19.17,19.56,31634,0
+PMT_C.US,D,20240102,000000,19.3,19.5447,19.2,19.4,15681,0
+PMT_C.US,D,20240103,000000,19.39,19.41,19.11,19.26,9868,0
+PMT_C.US,D,20240104,000000,19.405,19.405,19.14,19.16,16831,0
+PMT_C.US,D,20240105,000000,19.23,19.53,18.95,19.07,20641,0
+PMT_C.US,D,20240108,000000,19.13,19.2234,18.85,19.11,18474,0
+PMT_C.US,D,20240109,000000,19.1,19.4566,19.035,19.21,9345,0
+PMT_C.US,D,20240110,000000,19.34,19.44,19.325,19.34,5622,0
+PMT_C.US,D,20240111,000000,19.45,19.5,19.2,19.5,8204,0
+PMT_C.US,D,20240112,000000,19.4,19.55,19.4,19.4871,6837,0
+PMT_C.US,D,20240116,000000,19.49,19.49,19.24,19.42,14718,0
+PMT_C.US,D,20240117,000000,19.41,19.4499,19.225,19.24,13843,0
+PMT_C.US,D,20240118,000000,19.24,19.4,19.145,19.17,15000,0
+PMT_C.US,D,20240119,000000,19.3,19.38,19.1,19.38,15343,0
+PMT_C.US,D,20240122,000000,19.39,19.415,19.25,19.37,8696,0
+PMT_C.US,D,20240123,000000,19.22,19.39,19.22,19.3747,8257,0
+PMT_C.US,D,20240124,000000,19.4,19.4399,19.3188,19.38,9819,0
+PMT_C.US,D,20240125,000000,19.45,19.4501,19.3999,19.45,11559,0
+PMT_C.US,D,20240126,000000,19.472,19.81,19.405,19.5953,27803,0
+PMT_C.US,D,20240129,000000,19.65,19.6771,19.4,19.6394,16347,0
+PMT_C.US,D,20240130,000000,19.53,19.8,19.43,19.673,22301,0
+PMT_C.US,D,20240131,000000,19.67,19.8999,19.5852,19.6,30550,0
+PMT_C.US,D,20240201,000000,19.76,19.81,19.62,19.81,13585,0
+PMT_C.US,D,20240202,000000,19.75,19.81,19.63,19.81,10268,0
+PMT_C.US,D,20240205,000000,19.75,19.75,19.61,19.6999,16072,0
+PMT_C.US,D,20240206,000000,19.6604,19.75,19.6305,19.74,5738,0
+PMT_C.US,D,20240207,000000,19.72,19.72,19.56,19.6,7560,0
+PMT_C.US,D,20240208,000000,19.6,19.733,19.53,19.6616,7778,0
+PMT_C.US,D,20240209,000000,19.74,19.81,19.64,19.76,20585,0
+PMT_C.US,D,20240212,000000,19.8,19.88,19.5808,19.73,31793,0
+PMT_C.US,D,20240213,000000,19.73,19.74,19.4482,19.54,12932,0
+PMT_C.US,D,20240214,000000,19.69,19.87,19.55,19.74,9991,0
+PMT_C.US,D,20240215,000000,19.74,20.06,19.56,19.92,30520,0
+PMT_C.US,D,20240216,000000,19.92,20.05,19.78,19.93,8029,0
+PMT_C.US,D,20240220,000000,19.86,19.9609,19.76,19.8497,9974,0
+PMT_C.US,D,20240221,000000,19.8,19.8818,19.58,19.79,21259,0
+PMT_C.US,D,20240222,000000,19.7632,19.93,19.7632,19.9,10672,0
+PMT_C.US,D,20240223,000000,19.81,20.05,19.81,20.05,16283,0
+PMT_C.US,D,20240226,000000,19.97,20.1,19.96,20.07,16275,0
+PMT_C.US,D,20240227,000000,20.1,20.1466,19.93,19.998,14977,0
+PMT_C.US,D,20240228,000000,19.96,20.1,19.9308,20.015,13413,0
+PMT_C.US,D,20240229,000000,19.86,19.92,19.52,19.6,40150,0
+PMT_C.US,D,20240301,000000,19.634,19.65,19.34,19.43,20679,0
+PMT_C.US,D,20240304,000000,19.52,19.52,19.1501,19.22,24405,0
+PMT_C.US,D,20240305,000000,19.15,19.21,19.035,19.17,16687,0
+PMT_C.US,D,20240306,000000,19.27,19.36,19.1,19.27,14749,0
+PMT_C.US,D,20240307,000000,19.3,19.52,19.1301,19.26,24172,0
+PMT_C.US,D,20240308,000000,19.21,19.4,19.14,19.24,8479,0
+PMT_C.US,D,20240311,000000,19.39,19.39,19.17,19.28,12787,0
+PMT_C.US,D,20240312,000000,19.3,19.35,19.12,19.3,8709,0
+PMT_C.US,D,20240313,000000,19.3,19.45,19.23,19.4275,7015,0
+PMT_C.US,D,20240314,000000,19.4,19.46,19.2552,19.39,14178,0
+PMT_C.US,D,20240315,000000,19.47,19.4999,19.37,19.4,16010,0
+PMT_C.US,D,20240318,000000,19.4,19.41,19.31,19.33,17594,0
+PMT_C.US,D,20240319,000000,19.3767,19.56,19.33,19.56,33479,0
+PMT_C.US,D,20240320,000000,19.56,19.8,19.4409,19.74,16493,0
+PMT_C.US,D,20240321,000000,19.84,19.86,19.5,19.62,17268,0
+PMT_C.US,D,20240322,000000,19.64,19.75,19.64,19.725,6143,0
+PMT_C.US,D,20240325,000000,19.62,19.6994,19.6094,19.64,9641,0
+PMT_C.US,D,20240326,000000,19.55,19.7399,19.52,19.56,7541,0
+PMT_C.US,D,20240327,000000,19.56,19.6,19.48,19.53,33582,0
+PMT_C.US,D,20240328,000000,19.6,19.681,18.91,19.04,65636,0
+PMT_C.US,D,20240401,000000,19.12,19.2369,19,19.175,29940,0
+PMT_C.US,D,20240402,000000,19.11,19.15,19.005,19.08,20037,0
+PMT_C.US,D,20240403,000000,18.95,19.15,18.95,19.12,18818,0
+PMT_C.US,D,20240404,000000,19.25,19.31,19.16,19.16,12755,0
+PMT_C.US,D,20240405,000000,19.23,19.29,19.19,19.2,7579,0
+PMT_C.US,D,20240408,000000,19.26,19.39,19.25,19.38,34882,0
+PMT_C.US,D,20240409,000000,19.4,19.42,19.33,19.42,16307,0
+PMT_C.US,D,20240410,000000,19.31,19.4138,19.291,19.3201,16445,0
+PMT_C.US,D,20240411,000000,19.4,19.4,19.25,19.31,10902,0
+PMT_C.US,D,20240412,000000,19.4144,19.46,19.3468,19.36,13012,0
+PMT_C.US,D,20240415,000000,19.38,19.38,19.02,19.02,26488,0
+PMT_C.US,D,20240416,000000,19,19.17,18.75,18.81,84082,0
+PMT_C.US,D,20240417,000000,18.84,18.9899,18.81,18.81,14436,0
+PMT_C.US,D,20240418,000000,18.9,18.93,18.69,18.76,11268,0
+PMT_C.US,D,20240419,000000,18.97,19.17,18.97,19.17,10437,0
+PMT_C.US,D,20240422,000000,19.17,19.17,18.94,19.05,29250,0
+PMT_C.US,D,20240423,000000,19,19.41,19,19.3125,54412,0
+PMT_C.US,D,20240424,000000,19.18,19.319,19.13,19.2,21157,0
+PMT_C.US,D,20240425,000000,19.09,19.25,19.0002,19.1474,15794,0
+PMT_C.US,D,20240426,000000,19.07,19.2,18.77,18.8,20403,0
+PMT_C.US,D,20240429,000000,18.85,19.09,18.85,18.8899,11727,0
+PMT_C.US,D,20240430,000000,18.96,18.96,18.81,18.85,13173,0
+PMT_C.US,D,20240501,000000,18.85,19.1555,18.85,19.09,15201,0
+PMT_C.US,D,20240502,000000,19.1,19.19,18.91,19.1,22669,0
+PMT_C.US,D,20240503,000000,19.14,19.2302,19.07,19.2067,19541,0
+PMT_C.US,D,20240506,000000,19.21,19.31,19.15,19.24,29021,0
+PMT_C.US,D,20240507,000000,19.24,19.42,19.1928,19.2399,33007,0
+PMT_C.US,D,20240508,000000,19.31,19.3507,19.04,19.095,33045,0
+PMT_C.US,D,20240509,000000,19.09,19.23,18.93,19.15,13694,0
+PMT_C.US,D,20240510,000000,19.21,19.29,19.04,19.05,15970,0
+PMT_C.US,D,20240513,000000,19.05,19.29,19.01,19.127,35393,0
+PMT_C.US,D,20240514,000000,19.25,19.2674,19.11,19.2276,35285,0
+PMT_C.US,D,20240515,000000,19.3,19.46,19.2433,19.37,22544,0
+PMT_C.US,D,20240516,000000,19.45,19.45,19.28,19.33,25355,0
+PMT_C.US,D,20240517,000000,19.25,19.48,19.25,19.4,47932,0
+PMT_C.US,D,20240520,000000,19.4,19.5064,19.25,19.4399,47803,0
+PMT_C.US,D,20240521,000000,19.52,19.53,19.29,19.3234,48204,0
+PMT_C.US,D,20240522,000000,19.33,19.35,19.1388,19.15,18889,0
+PMT_C.US,D,20240523,000000,19.21,19.33,19.15,19.26,20570,0
+PMT_C.US,D,20240524,000000,19.26,19.57,19.21,19.41,90976,0
+PMT_C.US,D,20240528,000000,19.35,19.5796,19.315,19.43,29019,0
+PMT_C.US,D,20240529,000000,19.43,19.5,19.29,19.49,61469,0
+PMT_C.US,D,20240530,000000,19.49,19.5858,19.33,19.47,63041,0
+PMT_C.US,D,20240531,000000,19.14,19.25,18.88,19.05,69379,0
+PMT_C.US,D,20240603,000000,19.03,19.33,18.9,19.07,47028,0
+PMT_C.US,D,20240604,000000,19.19,19.205,19.05,19.05,31058,0
+PMT_C.US,D,20240605,000000,19.05,19.1,19.05,19.1,10332,0
+PMT_C.US,D,20240606,000000,19.08,19.1799,19.08,19.1196,18734,0
+PMT_C.US,D,20240607,000000,19.1,19.18,19.1,19.14,9637,0
+PMT_C.US,D,20240610,000000,19.14,19.2,19.1,19.1,9219,0
+PMT_C.US,D,20240611,000000,19.13,19.15,18.95,19.13,21257,0
+PMT_C.US,D,20240612,000000,19.17,19.25,19.09,19.13,20691,0
+PMT_C.US,D,20240613,000000,19.1,19.12,19.0503,19.12,19811,0
+PMT_C.US,D,20240614,000000,19.19,19.19,19.1,19.13,5846,0
+PMT_C.US,D,20240617,000000,19.21,19.2499,19.14,19.19,14722,0
+PMT_C.US,D,20240618,000000,19.24,19.3,19.1101,19.26,26996,0
+PMT_C.US,D,20240620,000000,19.22,19.27,19.14,19.19,17722,0
+PMT_C.US,D,20240621,000000,19.24,19.4,19.23,19.24,30966,0
+PMT_C.US,D,20240624,000000,19.2,19.3699,19.2,19.29,14603,0
+PMT_C.US,D,20240625,000000,19.36,19.36,19.24,19.24,8499,0
+PMT_C.US,D,20240626,000000,19.23,19.2799,19.1801,19.21,20674,0
+PMT_C.US,D,20240627,000000,19.23,19.3365,19.1,19.22,87429,0
+PMT_C.US,D,20240628,000000,19.21,19.37,19.128,19.37,42355,0
+PMT_C.US,D,20240701,000000,19.22,19.308,19.1092,19.15,65328,0
+PMT_C.US,D,20240702,000000,19.15,19.27,19.15,19.2,24944,0
+PMT_C.US,D,20240703,000000,19.25,19.3399,19.12,19.19,56002,0
+PMT_C.US,D,20240705,000000,19.1833,19.324,19.1603,19.25,51318,0
+PMT_C.US,D,20240708,000000,19.25,19.37,19.1763,19.3131,58143,0
+PMT_C.US,D,20240709,000000,19.21,19.3918,19.21,19.36,38761,0
+PMT_C.US,D,20240710,000000,19.35,19.3805,19.28,19.38,29893,0
+PMT_C.US,D,20240711,000000,19.36,19.46,19.315,19.42,37302,0
+PMT_C.US,D,20240712,000000,19.45,19.522,19.37,19.44,29867,0
+PMT_C.US,D,20240715,000000,19.5,19.5897,19.374,19.44,28180,0
+PMT_C.US,D,20240716,000000,19.48,19.48,19.4178,19.4178,5436,0
+PMT_C.US,D,20240717,000000,19.42,19.46,19.35,19.45,16611,0
+PMT_C.US,D,20240718,000000,19.51,19.51,19.39,19.46,25770,0
+PMT_C.US,D,20240719,000000,19.4302,19.5299,19.36,19.4183,20448,0
+PMT_C.US,D,20240722,000000,19.4594,19.53,19.38,19.44,35354,0
+PMT_C.US,D,20240723,000000,19.4601,19.5197,19.405,19.45,35352,0
+PMT_C.US,D,20240724,000000,19.51,19.51,19.336,19.42,14376,0
+PMT_C.US,D,20240725,000000,19.32,19.492,19.2901,19.4097,29056,0
+PMT_C.US,D,20240726,000000,19.4682,19.54,19.4411,19.525,26020,0
+PMT_C.US,D,20240729,000000,19.54,19.54,19.5,19.53,17987,0
+PMT_C.US,D,20240730,000000,19.54,19.565,19.4345,19.5126,37984,0
+PMT_C.US,D,20240731,000000,19.55,19.7199,19.3,19.3,88913,0
+PMT_C.US,D,20240801,000000,19.43,19.54,19.3,19.5,28566,0
+PMT_C.US,D,20240802,000000,19.3,19.48,19.3,19.455,28660,0
+PMT_C.US,D,20240805,000000,19.3,19.48,19.16,19.43,29717,0
+PMT_C.US,D,20240806,000000,19.4306,19.5101,19.2,19.37,32040,0
+PMT_C.US,D,20240807,000000,19.45,19.64,19.29,19.4,31412,0
+PMT_C.US,D,20240808,000000,19.48,19.6404,19.33,19.34,26181,0
+PMT_C.US,D,20240809,000000,19.52,19.63,19.3836,19.58,34779,0
+PMT_C.US,D,20240812,000000,19.52,19.6,19.434,19.5299,23121,0
+PMT_C.US,D,20240813,000000,19.62,19.714,19.46,19.61,10873,0
+PMT_C.US,D,20240814,000000,19.63,19.6899,19.5461,19.68,28525,0
+PMT_C.US,D,20240815,000000,19.62,19.7,19.5,19.6424,34144,0
+PMT_C.US,D,20240816,000000,19.7009,19.71,19.61,19.71,41267,0
+PMT_C.US,D,20240819,000000,19.7,19.7401,19.63,19.735,30675,0
+PMT_C.US,D,20240820,000000,19.75,20.085,19.73,20.0336,92983,0
+PMT_C.US,D,20240821,000000,20,20.12,19.85,20.12,44587,0
+PMT_C.US,D,20240822,000000,20.12,20.2,19.84,20.2,59221,0
+PMT_C.US,D,20240823,000000,20.1142,20.2,20.0426,20.2,72289,0
+PMT_C.US,D,20240826,000000,20.2,20.38,19.88,20.18,104165,0
+PMT_C.US,D,20240827,000000,20.11,20.4,20.08,20.32,53482,0
+PMT_C.US,D,20240828,000000,20.35,20.35,20.2,20.3,7317,0
+PMT_C.US,D,20240829,000000,20.25,20.37,20.2195,20.32,23651,0
+PMT_C.US,D,20240830,000000,19.85,20.23,19.85,20.18,75295,0
+PMT_C.US,D,20240903,000000,20.08,20.17,19.98,19.98,20536,0
+PMT_C.US,D,20240904,000000,19.98,20.16,19.85,19.95,41572,0
+PMT_C.US,D,20240905,000000,19.97,20.1557,19.97,20.06,10538,0
+PMT_C.US,D,20240906,000000,20.14,20.2,20.02,20.12,15583,0
+PMT_C.US,D,20240909,000000,20.2,20.33,20.13,20.33,17670,0
+PMT_C.US,D,20240910,000000,20.4,20.52,20.3051,20.51,18133,0
+PMT_C.US,D,20240911,000000,20.53,20.53,20.39,20.39,13471,0
+PMT_C.US,D,20240912,000000,20.28,20.59,20.28,20.38,24998,0
+PMT_C.US,D,20240913,000000,20.48,20.89,20.48,20.775,21682,0
+PMT_C.US,D,20240916,000000,20.89,21.1566,20.7801,21.01,39460,0
+PMT_C.US,D,20240917,000000,21.15,21.4516,21,21.05,31657,0
+PMT_C.US,D,20240918,000000,21.2,21.25,21.03,21.14,13746,0
+PMT_C.US,D,20240919,000000,21.3,21.48,21.28,21.41,15134,0
+PMT_C.US,D,20240920,000000,20.8954,21.4,20.8954,21.3554,11611,0
+PMT_C.US,D,20240923,000000,21.1558,21.3948,21,21,25404,0
+PMT_C.US,D,20240924,000000,21.14,21.15,21.0001,21.1236,16190,0
+PMT_C.US,D,20240925,000000,21.17,21.1823,20.81,21.05,15026,0
+PMT_C.US,D,20240926,000000,21.15,21.29,21,21.23,15099,0
+PMT_C.US,D,20240927,000000,21.35,21.37,21,21,13050,0
+PMT_C.US,D,20240930,000000,21,21.55,20.99,21.23,59584,0
+PMT_C.US,D,20241001,000000,21.11,21.11,20.88,21.08,52265,0
+PMT_C.US,D,20241002,000000,21.09,21.15,20.95,20.95,19067,0
+PMT_C.US,D,20241003,000000,21.0065,21.03,20.9,20.9,15461,0
+PMT_C.US,D,20241004,000000,20.95,21.18,20.9448,21.18,24676,0
+PMT_C.US,D,20241007,000000,21.05,21.167,21.02,21.02,12147,0
+PMT_C.US,D,20241008,000000,21.02,21.1249,21.0001,21.08,16772,0
+PMT_C.US,D,20241009,000000,21.01,21.136,21.01,21.12,5622,0
+PMT_C.US,D,20241010,000000,21.12,21.1999,21.09,21.1999,22067,0
+PMT_C.US,D,20241011,000000,21.2,21.2,21.1292,21.2,12820,0
+PMT_C.US,D,20241014,000000,21.2,21.2,21.08,21.1,13921,0
+PMT_C.US,D,20241015,000000,21.08,21.34,21.08,21.28,28027,0
+PMT_C.US,D,20241016,000000,21.3,21.49,21.3,21.38,71738,0
+PMT_C.US,D,20241017,000000,21.3,21.47,21.13,21.47,30784,0
+PMT_C.US,D,20241018,000000,21.5,21.6589,21.34,21.55,77139,0
+PMT_C.US,D,20241021,000000,21.51,21.51,21.11,21.18,21311,0
+PMT_C.US,D,20241022,000000,21.2,21.29,20.95,21.06,36235,0
+PMT_C.US,D,20241023,000000,20.97,20.97,20.5825,20.7,52132,0
+PMT_C.US,D,20241024,000000,20.71,20.7999,20.5421,20.66,40083,0
+PMT_C.US,D,20241025,000000,20.74,20.8721,20.55,20.66,42134,0
+PMT_C.US,D,20241028,000000,20.69,20.76,20.54,20.66,30457,0
+PMT_C.US,D,20241029,000000,20.6,20.7525,20.4,20.57,48701,0
+PMT_C.US,D,20241030,000000,20.65,20.8058,20.59,20.72,13571,0
+PMT_C.US,D,20241031,000000,21.07,21.07,20.5,20.78,31171,0
+PMT_C.US,D,20241101,000000,20.73,20.9799,20.73,20.8555,16540,0
+PMT_C.US,D,20241104,000000,21.1,21.1899,20.967,21.09,17280,0
+PMT_C.US,D,20241105,000000,21.16,21.16,20.9,21.1317,17726,0
+PMT_C.US,D,20241106,000000,21.13,21.13,20.81,20.89,13060,0
+PMT_C.US,D,20241107,000000,21.06,21.06,20.87,20.9,17346,0
+PMT_C.US,D,20241108,000000,21.02,21.32,21.02,21.07,16702,0
+PMT_C.US,D,20241111,000000,20.9375,21.09,20.85,20.87,21200,0
+PMT_C.US,D,20241112,000000,20.945,20.99,20.55,20.685,23318,0
+PMT_C.US,D,20241113,000000,20.75,20.89,20.65,20.8599,16007,0
+PMT_C.US,D,20241114,000000,20.9138,20.98,20.56,20.56,16943,0
+PMT_C.US,D,20241115,000000,20.58,20.8099,20.4,20.45,22724,0
+PMT_C.US,D,20241118,000000,20.65,20.685,20.4,20.513,25273,0
+PMT_C.US,D,20241119,000000,20.5199,20.75,20.395,20.6006,19010,0
+PMT_C.US,D,20241120,000000,20.6,20.82,20.32,20.65,29498,0
+PMT_C.US,D,20241121,000000,20.56,20.7428,20.48,20.58,13699,0
+PMT_C.US,D,20241122,000000,20.6,20.82,20.55,20.62,17517,0
+PMT_C.US,D,20241125,000000,20.8,20.96,20.61,20.8047,41481,0
+PMT_C.US,D,20241126,000000,20.52,20.85,20.36,20.67,35987,0
+PMT_C.US,D,20241127,000000,20.75,20.91,20.69,20.8,31123,0
+PMT_C.US,D,20241129,000000,20.31,20.715,20,20.13,133512,0
+PMT_C.US,D,20241202,000000,20.217,20.38,20.1527,20.25,67595,0
+PMT_C.US,D,20241203,000000,20.246,20.35,20.15,20.2,22392,0
+PMT_C.US,D,20241204,000000,20.18,20.23,19.94,20.1,28833,0
+PMT_C.US,D,20241205,000000,19.9501,20.12,19.93,19.96,28707,0
+PMT_C.US,D,20241206,000000,20.02,20.09,19.9601,20.02,15707,0
+PMT_C.US,D,20241209,000000,20.05,20.05,19.95,19.9595,19079,0
+PMT_C.US,D,20241210,000000,19.96,20.09,19.93,20.049,11729,0
+PMT_C.US,D,20241211,000000,20.19,20.2,19.9608,20.05,18605,0
+PMT_C.US,D,20241212,000000,20,20.1,19.9,20.01,36840,0
+PMT_C.US,D,20241213,000000,19.94,20.08,19.7001,19.89,20827,0
+PMT_C.US,D,20241216,000000,19.912,20.02,19.79,19.97,28499,0
+PMT_C.US,D,20241217,000000,20.065,20.085,19.75,19.83,12784,0
+PMT_C.US,D,20241218,000000,19.85,20.15,19.65,19.73,28868,0
+PMT_C.US,D,20241219,000000,19.665,19.665,19.2792,19.56,44626,0
+PMT_C.US,D,20241220,000000,19.34,19.42,19.2,19.31,46934,0
+PMT_C.US,D,20241223,000000,19.41,19.4583,19.15,19.34,19316,0
+PMT_C.US,D,20241224,000000,19.41,19.52,19.07,19.2,29150,0
+PMT_C.US,D,20241226,000000,19.57,19.57,18.92,18.98,32096,0
+PMT_C.US,D,20241227,000000,19,19,18.8542,18.94,42995,0
+PMT_C.US,D,20241230,000000,18.94,19.0724,18.8201,19.01,47604,0
+PMT_C.US,D,20241231,000000,19.05,19.33,18.86,18.9,210174,0
+PMT_C.US,D,20250102,000000,19.19,19.29,19,19.29,27658,0
+PMT_C.US,D,20250103,000000,19.5,19.7199,19.25,19.48,19958,0
+PMT_C.US,D,20250106,000000,19.596,19.69,19.18,19.61,90346,0
+PMT_C.US,D,20250107,000000,19.61,19.7299,19.3856,19.395,35976,0
+PMT_C.US,D,20250108,000000,19.4506,19.54,19.395,19.4,21738,0
+PMT_C.US,D,20250110,000000,19.5,19.51,19.1,19.135,55432,0
+PMT_C.US,D,20250113,000000,19.14,19.41,19.05,19.19,36192,0
+PMT_C.US,D,20250114,000000,19.12,19.25,19.1165,19.2083,37215,0
+PMT_C.US,D,20250115,000000,19.5362,19.75,19.3,19.6,51246,0
+PMT_C.US,D,20250116,000000,19.503,19.695,19.5,19.55,27015,0
+PMT_C.US,D,20250117,000000,19.65,19.7199,19.55,19.65,38931,0
+PMT_C.US,D,20250121,000000,19.65,19.9353,19.65,19.8793,52295,0
+PMT_C.US,D,20250122,000000,19.8607,19.94,19.7,19.795,71860,0
+PMT_C.US,D,20250123,000000,19.76,19.875,19.7,19.85,35264,0
+PMT_C.US,D,20250124,000000,19.9,19.95,19.58,19.64,37933,0
+PMT_C.US,D,20250127,000000,19.6368,19.94,19.58,19.73,41416,0
+PMT_C.US,D,20250128,000000,19.64,19.95,19.61,19.95,73800,0
+PMT_C.US,D,20250129,000000,19.79,20.06,19.79,19.95,11207,0
+PMT_C.US,D,20250130,000000,19.9902,20.13,19.63,20.13,102606,0
+PMT_C.US,D,20250131,000000,20.1,20.2568,19.75,19.85,149706,0
+PMT_C.US,D,20250203,000000,20,20.1124,19.6332,20,134396,0
+PMT_C.US,D,20250204,000000,20,20.1184,19.58,19.71,153604,0
+PMT_C.US,D,20250205,000000,19.55,19.64,19.34,19.54,55418,0
+PMT_C.US,D,20250206,000000,19.565,19.6999,19.43,19.465,25437,0
+PMT_C.US,D,20250207,000000,19.47,19.59,19.45,19.47,7605,0
+PMT_C.US,D,20250210,000000,19.56,19.7056,19.5001,19.54,8146,0
+PMT_C.US,D,20250211,000000,19.5514,19.704,19.5,19.6266,11579,0
+PMT_C.US,D,20250212,000000,19.5507,19.9,19.36,19.57,238370,0
+PMT_C.US,D,20250213,000000,19.64,19.95,19.6,19.78,101135,0
+PMT_C.US,D,20250214,000000,19.9116,20.03,19.65,19.93,92276,0
+PMT_C.US,D,20250218,000000,19.87,19.95,19.75,19.85,73079,0
+PMT_C.US,D,20250219,000000,19.89,19.9099,19.7,19.8499,158834,0
+PMT_C.US,D,20250220,000000,19.85,19.87,19.6343,19.86,165687,0
+PMT_C.US,D,20250221,000000,19.854,19.91,19.73,19.76,44181,0
+PMT_C.US,D,20250224,000000,19.9099,19.91,19.73,19.82,61454,0
+PMT_C.US,D,20250225,000000,19.8986,19.95,19.82,19.9274,15604,0
+PMT_C.US,D,20250226,000000,19.92,20.06,19.785,19.92,32408,0
+PMT_C.US,D,20250227,000000,19.88,20.15,19.76,19.97,148076,0
+PMT_C.US,D,20250228,000000,19.575,19.7,19.32,19.39,277886,0
+PMT_C.US,D,20250303,000000,19.53,19.8099,19.485,19.74,106384,0
+PMT_C.US,D,20250304,000000,19.74,19.76,19.6199,19.705,22875,0
+PMT_C.US,D,20250305,000000,19.8,19.81,19.549,19.67,11271,0
+PMT_C.US,D,20250306,000000,19.74,19.76,19.63,19.63,20081,0
+PMT_C.US,D,20250307,000000,19.64,19.7,19.64,19.6551,8045,0
+PMT_C.US,D,20250310,000000,19.7,19.7499,19.6,19.625,13387,0
+PMT_C.US,D,20250311,000000,19.68,19.7,19.6001,19.66,8437,0
+PMT_C.US,D,20250312,000000,19.6,19.7,19.55,19.7,9030,0
+PMT_C.US,D,20250313,000000,19.7651,19.88,19.65,19.785,14645,0
+PMT_C.US,D,20250314,000000,19.739,19.84,19.6585,19.68,23827,0
+PMT_C.US,D,20250317,000000,19.74,19.85,19.72,19.8,16197,0
+PMT_C.US,D,20250318,000000,19.735,19.82,19.65,19.79,7376,0
+PMT_C.US,D,20250319,000000,19.7502,19.8117,19.68,19.7581,14064,0
+PMT_C.US,D,20250320,000000,19.78,19.85,19.75,19.85,7708,0
+PMT_C.US,D,20250321,000000,19.85,19.88,19.7301,19.84,29858,0
+PMT_C.US,D,20250324,000000,19.88,20.12,19.83,19.83,91199,0
+PMT_C.US,D,20250325,000000,20.1913,20.1913,19.84,19.8999,104128,0
+PMT_C.US,D,20250326,000000,20.029,20.14,19.8,20.05,74563,0
+PMT_C.US,D,20250327,000000,20.04,20.15,19.8223,19.99,44404,0
+PMT_C.US,D,20250328,000000,19.85,20.0344,19.8,19.95,51709,0
+PMT_C.US,D,20250331,000000,19.8,20,19.55,19.6,178299,0
+PMT_C.US,D,20250401,000000,19.67,19.765,19.4202,19.47,14970,0
+PMT_C.US,D,20250402,000000,19.52,19.52,19.25,19.3,22745,0
+PMT_C.US,D,20250403,000000,19.23,19.5,19,19.17,23786,0
+PMT_C.US,D,20250404,000000,19.1,19.15,18.47,18.6301,44019,0
+PMT_C.US,D,20250407,000000,17.92,18.45,17.77,17.88,42029,0
+PMT_C.US,D,20250408,000000,18.45,18.45,18.0001,18.0201,32775,0
+PMT_C.US,D,20250409,000000,18.0323,18.49,17.5421,18.19,55281,0
+PMT_C.US,D,20250410,000000,18.17,18.21,17.6512,17.9817,12778,0
+PMT_C.US,D,20250411,000000,18.065,18.065,17.51,17.95,21251,0
+PMT_C.US,D,20250414,000000,18.1728,18.23,17.8557,18.145,15986,0
+PMT_C.US,D,20250415,000000,18.01,18.28,18.01,18.27,33663,0
+PMT_C.US,D,20250416,000000,18.1,18.42,18.0998,18.1877,10808,0
+PMT_C.US,D,20250417,000000,18.47,18.4859,18.1,18.1,14216,0
+PMT_C.US,D,20250421,000000,18.2,18.3052,18.06,18.17,14190,0
+PMT_C.US,D,20250422,000000,18.29,18.58,18.29,18.42,14492,0
+PMT_C.US,D,20250423,000000,18.8683,19.0488,18.48,18.84,34990,0
+PMT_C.US,D,20250424,000000,19.1338,19.3,18.69,19.2,45663,0
+PMT_C.US,D,20250425,000000,19.2193,19.35,18.97,19.04,21010,0
+PMT_C.US,D,20250428,000000,19.2104,19.29,19.07,19.13,22546,0
+PMT_C.US,D,20250429,000000,19.17,19.2499,19.1101,19.2499,5145,0
+PMT_C.US,D,20250430,000000,19.3208,19.6,19.1701,19.2,35519,0
+PMT_C.US,D,20250501,000000,19.291,19.4,19.17,19.33,7265,0
+PMT_C.US,D,20250502,000000,19.3496,19.4259,19.3194,19.4,13658,0
+PMT_C.US,D,20250505,000000,19.4,19.5,19.3,19.36,11992,0
+PMT_C.US,D,20250506,000000,19.43,19.4755,19.1835,19.27,10205,0
+PMT_C.US,D,20250507,000000,19.3,19.5,19.0659,19.12,13543,0
+PMT_C.US,D,20250508,000000,19.158,19.5141,19.0763,19.3138,20280,0
+PMT_C.US,D,20250509,000000,19.17,19.45,19.14,19.2698,16772,0
+PMT_C.US,D,20250512,000000,19.4948,19.549,18.8929,18.895,24265,0
+PMT_C.US,D,20250513,000000,19.0007,19.1,18.9,19.07,21853,0
+PMT_C.US,D,20250514,000000,19.14,19.35,18.88,18.96,19736,0
+PMT_C.US,D,20250515,000000,19.15,19.25,18.95,19.15,11518,0
+PMT_C.US,D,20250516,000000,19.33,19.4,19.1243,19.33,66557,0
+PMT_C.US,D,20250519,000000,19.275,19.48,19.2488,19.4,30290,0
+PMT_C.US,D,20250520,000000,19.42,19.79,19.3,19.69,140489,0
+PMT_C.US,D,20250521,000000,19.7,19.73,19.325,19.6,97842,0
+PMT_C.US,D,20250522,000000,19.61,19.65,19.39,19.64,111003,0
+PMT_C.US,D,20250523,000000,19.46,19.62,19.1235,19.5091,86302,0
+PMT_C.US,D,20250527,000000,19.5,19.5933,19.25,19.37,94832,0
+PMT_C.US,D,20250528,000000,19.5613,19.5999,19.34,19.39,4834,0
+PMT_C.US,D,20250529,000000,19.44,19.6,19.22,19.55,43186,0
+PMT_C.US,D,20250530,000000,19.1,19.13,18.9,18.9,40954,0
+PMT_C.US,D,20250602,000000,19.24,19.24,18.57,18.71,22982,0
+PMT_C.US,D,20250603,000000,18.595,18.83,18.34,18.74,204500,0
+PMT_C.US,D,20250604,000000,18.6501,19.05,18.55,18.745,73349,0
+PMT_C.US,D,20250605,000000,18.868,18.89,18.56,18.73,10372,0
+PMT_C.US,D,20250606,000000,18.7504,18.85,18.73,18.85,10623,0
+PMT_C.US,D,20250609,000000,18.93,18.9701,18.685,18.8036,31112,0
+PMT_C.US,D,20250610,000000,18.9379,18.94,18.79,18.91,13662,0
+PMT_C.US,D,20250611,000000,18.9,18.95,18.73,18.94,6623,0
+PMT_C.US,D,20250612,000000,18.82,18.95,18.7,18.88,8939,0
+PMT_C.US,D,20250613,000000,19.2,19.2,18.74,18.8327,10707,0
+PMT_C.US,D,20250616,000000,18.9499,19.24,18.7201,18.77,19768,0
+PMT_C.US,D,20250617,000000,19.3,19.3,18.7025,18.8,9725,0
+PMT_C.US,D,20250618,000000,18.8546,19.0036,18.84,18.949,7711,0
+PMT_C.US,D,20250620,000000,18.94,19.04,18.8,18.9708,7591,0
+PMT_C.US,D,20250623,000000,19,19.0838,18.8,18.92,4452,0
+PMT_C.US,D,20250624,000000,18.9924,19.13,18.875,18.875,17890,0
+PMT_C.US,D,20250625,000000,18.9148,19.11,18.8101,18.83,10788,0
+PMT_C.US,D,20250626,000000,18.97,19.145,18.87,19.13,52310,0
+PMT_C.US,D,20250627,000000,19.1299,19.1299,19,19.01,7006,0
+PMT_C.US,D,20250630,000000,19.0888,19.09,18.62,18.65,98971,0
+PMT_C.US,D,20250701,000000,18.81,18.9032,18.74,18.7858,32124,0
+PMT_C.US,D,20250702,000000,18.7959,18.92,18.7959,18.878,8233,0
+PMT_C.US,D,20250703,000000,18.95,19.1,18.85,19.1,6879,0
+PMT_C.US,D,20250707,000000,19.0662,19.18,19.02,19.05,21638,0
+PMT_C.US,D,20250708,000000,19.05,19.13,19,19.02,10336,0
+PMT_C.US,D,20250709,000000,19.03,19.2,19.03,19.0634,15909,0
+PMT_C.US,D,20250710,000000,19.1,19.16,19.06,19.0699,22614,0
+PMT_C.US,D,20250711,000000,19.1,19.2,19.07,19.19,26671,0
+PMT_C.US,D,20250714,000000,19.1999,19.2,19.02,19.03,22709,0
+PMT_C.US,D,20250715,000000,19.03,19.085,18.9,18.95,17893,0
+PMT_C.US,D,20250716,000000,18.966,19.05,18.93,19.02,10134,0
+PMT_C.US,D,20250717,000000,19.045,19.14,18.9462,18.96,14358,0
+PMT_C.US,D,20250718,000000,18.934,19.1,18.9001,19.09,14587,0
+PMT_C.US,D,20250721,000000,19.1,19.16,19,19.16,12332,0
+PMT_C.US,D,20250722,000000,19.039,19.2045,19.039,19.1201,15907,0
+PMT_C.US,D,20250723,000000,19.11,19.1899,19.06,19.095,17086,0
+PMT_C.US,D,20250724,000000,19.07,19.2,19.07,19.17,17349,0
+PMT_C.US,D,20250725,000000,19.1403,19.21,18.85,18.91,46478,0
+PMT_C.US,D,20250728,000000,18.95,18.99,18.92,18.98,19014,0
+PMT_C.US,D,20250729,000000,18.995,19.05,18.86,18.9,47829,0
+PMT_C.US,D,20250730,000000,18.86,18.86,18.68,18.73,279987,0
+PMT_C.US,D,20250731,000000,18.75,18.9153,18.35,18.66,253052,0
+PMT_C.US,D,20250801,000000,18.71,18.85,18.59,18.8,40855,0
+PMT_C.US,D,20250804,000000,18.8073,19.015,18.8,18.9045,25540,0
+PMT_C.US,D,20250805,000000,18.9,18.928,18.74,18.79,27282,0
+PMT_C.US,D,20250806,000000,18.8,18.8846,18.7432,18.8,10376,0
+PMT_C.US,D,20250807,000000,18.86,18.86,18.76,18.8,16297,0
+PMT_C.US,D,20250808,000000,18.8,18.85,18.76,18.76,21176,0
+PMT_C.US,D,20250811,000000,18.8489,18.85,18.79,18.8,34244,0
+PMT_C.US,D,20250812,000000,18.85,18.99,18.82,18.9,63306,0
+PMT_C.US,D,20250813,000000,18.99,19,18.7274,18.77,300860,0
+PMT_C.US,D,20250814,000000,18.788,18.9,18.75,18.88,30939,0
+PMT_C.US,D,20250815,000000,18.87,18.9795,18.8484,18.92,16951,0
+PMT_C.US,D,20250818,000000,18.92,18.9499,18.77,18.8066,39776,0
+PMT_C.US,D,20250819,000000,18.85,19.0451,18.8,19.03,33496,0
+PMT_C.US,D,20250820,000000,19.05,19.15,19.03,19.09,15538,0
+PMT_C.US,D,20250821,000000,19.09,19.1058,19.03,19.06,9381,0
+PMT_C.US,D,20250822,000000,19.06,19.33,19.04,19.16,54289,0
+PMT_C.US,D,20250825,000000,19.1,19.15,19.0405,19.0927,41291,0
+PMT_C.US,D,20250826,000000,19.1499,19.24,19.13,19.18,24598,0
+PMT_C.US,D,20250827,000000,19.205,19.27,19.18,19.27,21279,0
+PMT_C.US,D,20250828,000000,19.2987,19.3568,19.27,19.32,29029,0
+PMT_C.US,D,20250829,000000,18.95,19,18.73,18.73,97347,0
+PMT_C.US,D,20250902,000000,18.72,18.72,18.555,18.65,39364,0
+PMT_C.US,D,20250903,000000,18.7,18.75,18.5,18.58,46504,0
+PMT_C.US,D,20250904,000000,18.58,18.75,18.55,18.75,21471,0
+PMT_C.US,D,20250905,000000,18.85,19.07,18.7493,19.05,25350,0
+PMT_C.US,D,20250908,000000,19.0483,19.15,19,19.06,29113,0
+PMT_C.US,D,20250909,000000,19.09,19.11,18.91,18.94,15733,0
+PMT_C.US,D,20250910,000000,18.85,19.03,18.84,18.95,30172,0
+PMT_C.US,D,20250911,000000,19.0332,19.25,18.84,18.85,42573,0
+PMT_C.US,D,20250912,000000,18.93,18.96,18.76,18.95,74432,0
+PMT_C.US,D,20250915,000000,19.0499,19.34,18.9501,19.25,23329,0
+PMT_C.US,D,20250916,000000,19.31,19.5,19.26,19.495,18652,0
+PMT_C.US,D,20250917,000000,19.35,19.5,19,19,37223,0
+PMT_C.US,D,20250918,000000,19.25,19.25,19.01,19.0923,30824,0
+PMT_C.US,D,20250919,000000,19.125,19.25,19.01,19.05,27544,0
+PMT_C.US,D,20250922,000000,19.1,19.2195,19.02,19.2195,11938,0
+PMT_C.US,D,20250923,000000,19.1236,19.25,19,19.07,12684,0
+PMT_C.US,D,20250924,000000,19.1139,19.1139,18.974,19.07,15511,0
+PMT_C.US,D,20250925,000000,19.0938,19.15,19.05,19.05,11888,0
+PMT_C.US,D,20250926,000000,19.05,19.16,19.05,19.1391,9411,0
+PMT_C.US,D,20250929,000000,19.14,19.14,19,19.06,20295,0
+PMT_C.US,D,20250930,000000,19.1,19.1,18.95,19,40501,0
+PMT_C.US,D,20251001,000000,19.0999,19.15,18.99,19.15,10055,0
+PMT_C.US,D,20251002,000000,19.18,19.25,19.05,19.105,11577,0
+PMT_C.US,D,20251003,000000,19.1,19.2,19.06,19.17,10969,0
+PMT_C.US,D,20251006,000000,19.17,19.2,19.01,19.05,14034,0
+PMT_C.US,D,20251007,000000,19.04,19.1999,19.04,19.1999,24428,0
+PMT_C.US,D,20251008,000000,19.0955,19.18,19.05,19.1,9369,0
+PMT_C.US,D,20251009,000000,19.07,19.14,18.91,18.91,12850,0
+PMT_C.US,D,20251010,000000,19,19.07,18.68,18.68,30569,0
+PMT_C.US,D,20251013,000000,18.85,18.85,18.7101,18.7101,17883,0
+PMT_C.US,D,20251014,000000,18.84,18.84,18.65,18.7813,12407,0
+PMT_C.US,D,20251015,000000,18.7885,18.84,18.69,18.7499,13412,0
+PMT_C.US,D,20251016,000000,18.7975,18.81,18.67,18.73,15312,0
+PMT_C.US,D,20251017,000000,18.76,18.76,18.7,18.715,3511,0
+PMT_C.US,D,20251020,000000,18.8,18.94,18.77,18.82,39542,0
+PMT_C.US,D,20251021,000000,18.93,19.0499,18.85,18.95,18905,0
+PMT_C.US,D,20251022,000000,18.96,19.05,18.9,19.04,27259,0
+PMT_C.US,D,20251023,000000,19.06,19.15,19.04,19.115,18381,0
+PMT_C.US,D,20251024,000000,19.2,19.2,19,19.195,16158,0
+PMT_C.US,D,20251027,000000,19.08,19.18,18.98,19.12,33863,0
+PMT_C.US,D,20251028,000000,19.1048,19.15,19.04,19.1084,11405,0
+PMT_C.US,D,20251029,000000,19.1398,19.18,19.06,19.07,10806,0
+PMT_C.US,D,20251030,000000,19.07,19.2,19.05,19.06,23403,0
+PMT_C.US,D,20251031,000000,19.11,19.18,18.85,18.87,39215,0
+PMT_C.US,D,20251103,000000,18.95,19.09,18.89,19.09,12372,0
+PMT_C.US,D,20251104,000000,18.95,19.08,18.9,18.98,15084,0
+PMT_C.US,D,20251105,000000,18.95,19.11,18.92,19.05,17807,0
+PMT_C.US,D,20251106,000000,19.04,19.0462,18.85,18.95,24806,0
+PMT_C.US,D,20251107,000000,18.94,19,18.9125,18.99,11048,0
+PMT_C.US,D,20251110,000000,18.945,19.01,18.92,18.9399,6219,0
+PMT_C.US,D,20251111,000000,18.95,18.97,18.8749,18.955,18428,0
+PMT_C.US,D,20251112,000000,18.9263,19.06,18.9263,19.0351,7520,0
+PMT_C.US,D,20251113,000000,19.009,19.0999,19,19.08,9333,0
+PMT_C.US,D,20251114,000000,19.04,19.0999,19,19.0706,11122,0
+PMT_C.US,D,20251117,000000,19.0644,19.18,19.0644,19.13,19284,0
+PMT_C.US,D,20251118,000000,19.1639,19.18,19.1,19.1585,7912,0
+PMT_C.US,D,20251119,000000,19.14,19.18,19.0501,19.14,22919,0
+PMT_C.US,D,20251120,000000,19.144,19.15,19,19,13885,0
+PMT_C.US,D,20251121,000000,18.975,19.15,18.949,19,12164,0
+PMT_C.US,D,20251124,000000,19.0175,19.15,19,19.12,13428,0
+PMT_C.US,D,20251125,000000,19.0654,19.18,19.0654,19.18,13492,0
+PMT_C.US,D,20251126,000000,19.1254,19.34,19.1254,19.22,36420,0
+PMT_C.US,D,20251128,000000,19.142,19.24,18.95,19.07,33657,0
+PMT_C.US,D,20251201,000000,18.81,18.82,18.7075,18.76,44894,0
+PMT_C.US,D,20251202,000000,18.7791,18.81,18.74,18.8,24334,0
+PMT_C.US,D,20251203,000000,18.7886,18.82,18.76,18.82,27942,0
+PMT_C.US,D,20251204,000000,18.82,18.83,18.71,18.75,19821,0
+PMT_C.US,D,20251205,000000,18.775,18.8,18.6501,18.7,17177,0
+PMT_C.US,D,20251208,000000,18.6745,18.72,18.53,18.6,20979,0
+PMT_C.US,D,20251209,000000,18.61,18.68,18.52,18.56,32351,0
+PMT_C.US,D,20251210,000000,18.56,18.6,18.52,18.54,12858,0
+PMT_C.US,D,20251211,000000,18.6,18.61,18.5202,18.58,20701,0
+PMT_C.US,D,20251212,000000,18.545,18.6,18.38,18.48,28592,0
+PMT_C.US,D,20251215,000000,18.5999,18.6,18.4501,18.6,21201,0
+PMT_C.US,D,20251216,000000,18.6,18.6,18.53,18.53,16931,0
+PMT_C.US,D,20251217,000000,18.5899,18.6251,18.53,18.61,18299,0
+PMT_C.US,D,20251218,000000,18.54,18.7,18.53,18.7,39473,0
+PMT_C.US,D,20251219,000000,18.74,18.78,18.62,18.66,22334,0
+PMT_C.US,D,20251222,000000,18.69,18.7444,18.62,18.67,50725,0
+PMT_C.US,D,20251223,000000,18.67,18.725,18.6,18.6302,38198,0
+PMT_C.US,D,20251224,000000,18.56,18.622,18.48,18.61,29514,0
+PMT_C.US,D,20251226,000000,18.6499,18.7,18.54,18.54,17307,0
+PMT_C.US,D,20251229,000000,18.5,18.61,18.42,18.58,34404,0
+PMT_C.US,D,20251230,000000,18.58,18.7,18.53,18.6201,36481,0
+PMT_C.US,D,20251231,000000,18.65,18.65,18.45,18.47,50238,0
+PMT_C.US,D,20260102,000000,18.5251,18.65,18.5,18.64,29984,0
+PMT_C.US,D,20260105,000000,18.69,18.75,18.63,18.72,22497,0
+PMT_C.US,D,20260106,000000,18.7185,18.78,18.656,18.78,21217,0
+PMT_C.US,D,20260107,000000,18.78,18.9599,18.78,18.91,19476,0
+PMT_C.US,D,20260108,000000,18.78,18.95,18.76,18.9,26056,0
+PMT_C.US,D,20260109,000000,18.9,18.94,18.84,18.9,16604,0
+PMT_C.US,D,20260112,000000,18.88,18.9,18.79,18.87,11425,0
+PMT_C.US,D,20260113,000000,18.905,18.95,18.81,18.9,8969,0
+PMT_C.US,D,20260114,000000,18.91,18.96,18.82,18.935,15664,0
+PMT_C.US,D,20260115,000000,18.94,19.05,18.8882,19,31682,0
+PMT_C.US,D,20260116,000000,19,19.11,18.9201,19.06,23850,0
+PMT_C.US,D,20260120,000000,19.0695,19.15,18.97,19.1,24809,0
+PMT_C.US,D,20260121,000000,19.1,19.25,19.0775,19.25,20575,0
+PMT_C.US,D,20260122,000000,19.2,19.35,19.2,19.339,12732,0
+PMT_C.US,D,20260123,000000,19.3399,19.58,19.27,19.47,12351,0
+PMT_C.US,D,20260126,000000,19.55,19.81,19.48,19.59,57680,0
+PMT_C.US,D,20260127,000000,19.62,19.69,19.45,19.61,12898,0
+PMT_C.US,D,20260128,000000,19.608,19.65,19.565,19.615,12061,0
+PMT_C.US,D,20260129,000000,19.6185,19.68,19.58,19.6,11783,0
+PMT_C.US,D,20260130,000000,19.6,19.6,19.15,19.48,59339,0
+PMT_C.US,D,20260202,000000,19.47,19.55,19.3501,19.55,12713,0
+PMT_C.US,D,20260203,000000,19.48,19.56,19.4266,19.53,11314,0
+PMT_C.US,D,20260204,000000,19.489,19.57,19.445,19.56,8275,0
+PMT_C.US,D,20260205,000000,19.52,19.59,19.46,19.5001,10931,0
+PMT_C.US,D,20260206,000000,19.475,19.65,19.475,19.6,6660,0
+PMT_C.US,D,20260209,000000,19.5437,19.6499,19.5,19.58,9048,0
+PMT_C.US,D,20260210,000000,19.5539,19.65,19.5501,19.63,14929,0
+PMT_C.US,D,20260211,000000,19.6388,19.65,19.6,19.6435,7808,0
+PMT_C.US,D,20260212,000000,19.65,19.65,19.6,19.625,11523,0
+PMT_C.US,D,20260213,000000,19.65,19.65,19.29,19.2902,36823,0
+PMT_C.US,D,20260217,000000,19.35,19.36,19.1,19.19,63638,0
+PMT_C.US,D,20260218,000000,19.2,19.27,19.1,19.1562,19851,0
diff --git a/daily/us/nyse stocks/2/powr.us.txt b/daily/us/nyse stocks/2/powr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a8b61a1e55eb36f4d649270a6a83a4128fe6ef8f
--- /dev/null
+++ b/daily/us/nyse stocks/2/powr.us.txt	
@@ -0,0 +1,3390 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+POWR.US,D,20120207,000000,17.1143,17.1143,16.5005,16.5771,1312.33,0
+POWR.US,D,20120208,000000,16.942,16.942,16.6408,16.6849,8531.35,0
+POWR.US,D,20120209,000000,16.9352,16.9352,16.7127,16.7127,2200.36,0
+POWR.US,D,20120210,000000,16.6408,16.6408,16.3977,16.3977,2508.74,0
+POWR.US,D,20120213,000000,16.6134,16.6219,16.5771,16.5771,1188.29,0
+POWR.US,D,20120214,000000,16.6134,16.6134,16.5435,16.5435,2045.02,0
+POWR.US,D,20120215,000000,16.6539,16.6539,16.6539,16.6539,2580.62,0
+POWR.US,D,20120216,000000,16.5641,16.8144,16.5641,16.7695,2984.06,0
+POWR.US,D,20120217,000000,16.8005,16.9221,16.8005,16.8722,2485.55,0
+POWR.US,D,20120221,000000,17.1213,17.1213,16.8962,16.8962,7967.93,0
+POWR.US,D,20120222,000000,16.9031,17.0249,16.8644,16.8644,3435.03,0
+POWR.US,D,20120223,000000,17.0766,17.1016,16.961,17.1016,8161.53,0
+POWR.US,D,20120224,000000,17.1016,17.286,17.0938,17.1016,6000.58,0
+POWR.US,D,20120227,000000,17.1465,17.199,17.0515,17.1395,5153.12,0
+POWR.US,D,20120228,000000,17.0301,17.2559,16.8264,16.8307,45703.4,0
+POWR.US,D,20120302,000000,16.6797,16.8462,16.6797,16.8462,2812.48,0
+POWR.US,D,20120305,000000,16.8462,16.8462,16.6979,16.7179,3193.89,0
+POWR.US,D,20120306,000000,16.4693,16.4693,16.2043,16.2199,2502.94,0
+POWR.US,D,20120307,000000,16.3839,16.3839,16.3717,16.3717,623.708,0
+POWR.US,D,20120309,000000,16.6737,16.8307,16.5771,16.5771,15164.9,0
+POWR.US,D,20120312,000000,16.5771,16.5771,16.4865,16.4865,782.533,0
+POWR.US,D,20120313,000000,16.5771,16.5771,16.4468,16.5641,36614.4,0
+POWR.US,D,20120314,000000,16.6408,16.6408,16.4865,16.4865,1170.9,0
+POWR.US,D,20120315,000000,16.5641,16.5641,16.5073,16.5641,3262.29,0
+POWR.US,D,20120316,000000,16.7179,16.7291,16.7179,16.7291,2502.94,0
+POWR.US,D,20120319,000000,16.7359,16.8514,16.7359,16.8514,1719.25,0
+POWR.US,D,20120320,000000,16.6082,16.6082,16.5005,16.5005,860.207,0
+POWR.US,D,20120321,000000,16.5702,16.879,16.4935,16.4935,2502.94,0
+POWR.US,D,20120322,000000,16.3209,16.3209,16.1356,16.1356,2002.12,0
+POWR.US,D,20120323,000000,16.0846,16.1356,16.0699,16.1356,1719.25,0
+POWR.US,D,20120326,000000,16.4693,16.4693,16.4693,16.4693,336.199,0
+POWR.US,D,20120328,000000,16.0337,16.0769,15.9949,15.9949,7185.39,0
+POWR.US,D,20120329,000000,15.7757,15.8197,15.7757,15.7757,5468.46,0
+POWR.US,D,20120330,000000,16.0337,16.0337,16.0337,16.0337,470.679,0
+POWR.US,D,20120402,000000,16.2363,16.3779,16.2363,16.3779,6873.54,0
+POWR.US,D,20120404,000000,14.97,15.8473,14.97,15.8042,951.792,0
+POWR.US,D,20120409,000000,15.5274,15.611,15.4825,15.6033,1095.54,0
+POWR.US,D,20120410,000000,15.2392,15.2392,15.2134,15.2134,314.172,0
+POWR.US,D,20120411,000000,15.2332,15.2332,15.2332,15.2332,2188.77,0
+POWR.US,D,20120412,000000,15.2332,15.36,15.2332,15.36,32190.5,0
+POWR.US,D,20120413,000000,15.4894,15.4894,15.0426,15.3211,3581.1,0
+POWR.US,D,20120416,000000,15.2074,15.2332,15.2074,15.2255,1012.07,0
+POWR.US,D,20120419,000000,15.3867,15.3867,15.2004,15.253,36597,0
+POWR.US,D,20120420,000000,15.2626,15.3263,15.2255,15.2255,42183.7,0
+POWR.US,D,20120423,000000,15.0081,15.2195,15.0081,15.2195,24840.5,0
+POWR.US,D,20120425,000000,15.298,15.298,15.1753,15.2074,2327.89,0
+POWR.US,D,20120426,000000,15.4118,15.4118,15.4118,15.4118,623.708,0
+POWR.US,D,20120427,000000,15.7189,15.7189,15.7189,15.7189,314.172,0
+POWR.US,D,20120503,000000,15.4256,15.4256,15.4256,15.4256,156.506,0
+POWR.US,D,20120504,000000,15.0848,15.0848,15.0591,15.0591,623.708,0
+POWR.US,D,20120507,000000,14.97,15.0081,14.8019,15.0081,4988.5,0
+POWR.US,D,20120508,000000,14.72,14.72,14.5991,14.695,10155.5,0
+POWR.US,D,20120509,000000,14.4,14.7579,14.4,14.695,28199,0
+POWR.US,D,20120510,000000,14.8476,14.9072,14.72,14.7638,73903.6,0
+POWR.US,D,20120511,000000,14.6837,14.9072,14.5889,14.8019,47028.5,0
+POWR.US,D,20120514,000000,14.5595,14.5595,14.293,14.4,36437,0
+POWR.US,D,20120515,000000,14.2516,14.3473,14.1506,14.1574,49053.8,0
+POWR.US,D,20120516,000000,14.2162,14.3163,13.9402,14.0368,86434.6,0
+POWR.US,D,20120517,000000,14.0627,14.0627,13.9273,13.9592,2812.48,0
+POWR.US,D,20120518,000000,14.0101,14.1325,13.8635,13.9022,74994.5,0
+POWR.US,D,20120521,000000,14.0368,14.0627,14.023,14.023,3748.04,0
+POWR.US,D,20120522,000000,14.1636,14.1636,14.1636,14.1636,1405.08,0
+POWR.US,D,20120523,000000,13.7823,13.7823,13.7358,13.7823,3595.01,0
+POWR.US,D,20120524,000000,14.0031,14.0031,14.0031,14.0031,156.506,0
+POWR.US,D,20120529,000000,14.2025,14.2025,14.2025,14.2025,1073.52,0
+POWR.US,D,20120530,000000,13.7159,13.7159,13.7159,13.7159,156.506,0
+POWR.US,D,20120605,000000,13.5245,13.5495,13.5245,13.5495,314.172,0
+POWR.US,D,20120608,000000,13.7823,13.9273,13.7823,13.9273,623.708,0
+POWR.US,D,20120611,000000,13.9661,13.9661,13.954,13.954,2019.51,0
+POWR.US,D,20120612,000000,13.9721,13.9721,13.8961,13.9333,5468.46,0
+POWR.US,D,20120613,000000,13.9022,14.0413,13.8367,13.8435,13199.8,0
+POWR.US,D,20120614,000000,14.0031,14.023,13.9843,14.023,2455.41,0
+POWR.US,D,20120615,000000,14.1574,14.2861,14.1385,14.2861,4843.59,0
+POWR.US,D,20120618,000000,14.2601,14.2671,14.2601,14.2601,623.708,0
+POWR.US,D,20120619,000000,14.5285,14.5535,14.5285,14.5535,2970.15,0
+POWR.US,D,20120620,000000,14.5811,14.5811,14.4396,14.4517,1445.65,0
+POWR.US,D,20120622,000000,13.7676,13.9359,13.7676,13.8704,4752,0
+POWR.US,D,20120625,000000,13.8704,13.8704,13.5796,13.5927,1140.76,0
+POWR.US,D,20120626,000000,13.8324,13.8522,13.8324,13.8522,1514.05,0
+POWR.US,D,20120627,000000,13.9281,13.9281,13.9281,13.9281,310.694,0
+POWR.US,D,20120628,000000,13.9626,14.0601,13.9626,14.0601,1551.15,0
+POWR.US,D,20120629,000000,14.5138,14.5138,14.4871,14.4932,2553.95,0
+POWR.US,D,20120702,000000,14.5516,14.5725,14.5516,14.5725,2520.33,0
+POWR.US,D,20120705,000000,14.839,14.8959,14.6837,14.6837,9181.72,0
+POWR.US,D,20120710,000000,14.2981,14.4629,14.294,14.3059,33461.1,0
+POWR.US,D,20120711,000000,14.3059,14.3059,14.3059,14.3059,154.188,0
+POWR.US,D,20120716,000000,14.4353,14.4353,14.4353,14.4353,770.94,0
+POWR.US,D,20120718,000000,14.6837,14.6837,14.6837,14.6837,154.188,0
+POWR.US,D,20120719,000000,14.9425,14.9425,14.9115,14.9115,2928.41,0
+POWR.US,D,20120720,000000,14.7657,14.7933,14.7657,14.7933,1887.35,0
+POWR.US,D,20120724,000000,14.4293,14.4293,14.2525,14.3103,16574.6,0
+POWR.US,D,20120726,000000,14.4681,14.4871,14.4681,14.4871,310.694,0
+POWR.US,D,20120727,000000,14.9288,15.6766,14.8433,14.8908,22643.6,0
+POWR.US,D,20120730,000000,15.0192,15.0658,14.9288,14.9288,3166.07,0
+POWR.US,D,20120731,000000,15.0124,15.0124,14.839,14.8777,1966.18,0
+POWR.US,D,20120801,000000,14.9616,14.9616,14.9616,14.9616,533.282,0
+POWR.US,D,20120802,000000,14.839,14.839,14.5656,14.5906,12897.3,0
+POWR.US,D,20120803,000000,14.7597,15.027,14.7597,15.027,615.593,0
+POWR.US,D,20120806,000000,15.1625,15.1625,15.0459,15.0459,4142.21,0
+POWR.US,D,20120807,000000,15.4557,15.4557,15.4168,15.4168,657.328,0
+POWR.US,D,20120808,000000,15.4937,15.4937,15.423,15.442,2463.53,0
+POWR.US,D,20120809,000000,15.5007,15.5783,15.5007,15.5783,1045.69,0
+POWR.US,D,20120810,000000,15.4668,15.5196,15.4489,15.4489,10268,0
+POWR.US,D,20120813,000000,15.3385,15.3385,15.3108,15.3108,2850.74,0
+POWR.US,D,20120814,000000,15.5472,15.5472,15.4168,15.4289,1596.36,0
+POWR.US,D,20120815,000000,15.4748,15.5472,15.4748,15.5386,1025.98,0
+POWR.US,D,20120816,000000,15.41,15.6369,15.41,15.5472,1663.6,0
+POWR.US,D,20120817,000000,15.5196,15.6628,15.5007,15.6628,1449.13,0
+POWR.US,D,20120820,000000,15.5853,15.598,15.4668,15.5264,11619.7,0
+POWR.US,D,20120821,000000,15.5929,15.624,15.5783,15.5929,6473.58,0
+POWR.US,D,20120822,000000,15.4289,15.4937,15.423,15.4358,20541.7,0
+POWR.US,D,20120823,000000,15.4358,15.4609,15.3108,15.3108,2781.18,0
+POWR.US,D,20120824,000000,15.2539,15.3764,15.2539,15.3108,57579.4,0
+POWR.US,D,20120827,000000,15.4358,15.4358,15.2539,15.3308,5622.64,0
+POWR.US,D,20120828,000000,15.3764,15.3764,15.3764,15.3764,871.8,0
+POWR.US,D,20120829,000000,15.2539,15.2539,15.1753,15.2012,2629.31,0
+POWR.US,D,20120830,000000,15.1376,15.1376,15.1376,15.1376,1028.3,0
+POWR.US,D,20120831,000000,15.2478,15.2478,15.2478,15.2478,968.023,0
+POWR.US,D,20120904,000000,15.1236,15.1488,15.1236,15.1488,3082.6,0
+POWR.US,D,20120906,000000,15.1693,15.5007,15.1376,15.3186,34821,0
+POWR.US,D,20120907,000000,15.5196,15.5929,15.5128,15.5128,27578.8,0
+POWR.US,D,20120910,000000,15.48,15.5783,15.48,15.5783,4467.97,0
+POWR.US,D,20120911,000000,15.629,15.6498,15.611,15.6163,4007.73,0
+POWR.US,D,20120912,000000,16.1303,16.1303,15.6698,15.6818,1691.43,0
+POWR.US,D,20120913,000000,15.7723,15.9871,15.7723,15.9871,47478.3,0
+POWR.US,D,20120914,000000,16.2217,16.3442,16.2217,16.3442,1386.53,0
+POWR.US,D,20120917,000000,16.2269,16.2855,16.1235,16.1235,1539.56,0
+POWR.US,D,20120918,000000,16.1105,16.1105,15.9871,16.0709,878.756,0
+POWR.US,D,20120919,000000,15.8309,16.0009,15.8309,15.9094,103832,0
+POWR.US,D,20120920,000000,15.5386,15.7154,15.5386,15.7154,1460.72,0
+POWR.US,D,20120921,000000,16.0407,16.0407,15.9733,15.9733,1078.15,0
+POWR.US,D,20120924,000000,15.9225,15.9225,15.8983,15.9225,726.886,0
+POWR.US,D,20120925,000000,15.9612,16.0009,15.624,15.624,5589.02,0
+POWR.US,D,20120926,000000,15.629,15.629,15.629,15.629,386.049,0
+POWR.US,D,20120927,000000,15.7344,15.7344,15.7344,15.7344,310.694,0
+POWR.US,D,20120928,000000,15.6698,15.6698,15.6698,15.6698,1523.33,0
+POWR.US,D,20121001,000000,15.7274,15.7274,15.7274,15.7274,192.445,0
+POWR.US,D,20121002,000000,15.8379,15.8379,15.7602,15.7602,791.808,0
+POWR.US,D,20121003,000000,15.9094,15.9094,15.5472,15.5472,1975.46,0
+POWR.US,D,20121004,000000,15.7274,15.7412,15.7274,15.7274,922.81,0
+POWR.US,D,20121005,000000,15.7644,15.7644,15.7644,15.7644,2463.53,0
+POWR.US,D,20121008,000000,15.7784,15.7938,15.7784,15.7938,615.593,0
+POWR.US,D,20121009,000000,15.8111,15.8111,15.8111,15.8111,770.94,0
+POWR.US,D,20121010,000000,15.442,15.442,15.442,15.442,615.593,0
+POWR.US,D,20121011,000000,15.7344,15.7344,15.7344,15.7344,154.188,0
+POWR.US,D,20121012,000000,15.6498,15.6498,15.6498,15.6498,615.593,0
+POWR.US,D,20121016,000000,15.9345,15.9345,15.9345,15.9345,310.694,0
+POWR.US,D,20121017,000000,15.9026,15.9026,15.8983,15.8983,2311.66,0
+POWR.US,D,20121018,000000,15.9819,15.9819,15.9819,15.9819,1066.56,0
+POWR.US,D,20121022,000000,15.8448,15.8448,15.7344,15.7344,3345.76,0
+POWR.US,D,20121023,000000,15.5929,15.5929,15.5929,15.5929,158.825,0
+POWR.US,D,20121025,000000,15.4609,15.4885,15.4609,15.4885,922.81,0
+POWR.US,D,20121026,000000,15.5075,15.5264,15.4937,15.5264,1539.56,0
+POWR.US,D,20121031,000000,15.3963,15.3963,15.3963,15.3963,154.188,0
+POWR.US,D,20121101,000000,15.4885,15.7007,15.4885,15.7007,1386.53,0
+POWR.US,D,20121102,000000,15.5783,15.5853,15.3694,15.3694,2825.23,0
+POWR.US,D,20121105,000000,15.3308,15.3385,15.3308,15.3385,615.593,0
+POWR.US,D,20121106,000000,15.7154,15.7154,15.7154,15.7154,1119.89,0
+POWR.US,D,20121107,000000,15.2539,15.3463,15.1625,15.2349,5461.5,0
+POWR.US,D,20121108,000000,15.1693,15.1693,15.1693,15.1693,310.694,0
+POWR.US,D,20121109,000000,15.0581,15.0581,15.0581,15.0581,770.94,0
+POWR.US,D,20121112,000000,15.0581,15.0848,15.0581,15.0848,1155.83,0
+POWR.US,D,20121113,000000,15.0581,15.0581,15.0581,15.0581,154.188,0
+POWR.US,D,20121114,000000,14.8123,14.8192,14.7933,14.8123,770.94,0
+POWR.US,D,20121115,000000,14.8641,14.8641,14.7355,14.7536,551.831,0
+POWR.US,D,20121116,000000,14.6044,14.6372,14.5336,14.6372,462.564,0
+POWR.US,D,20121120,000000,15.0192,15.0192,15.0192,15.0192,1596.36,0
+POWR.US,D,20121121,000000,15.1236,15.1236,15.0581,15.0977,791.808,0
+POWR.US,D,20121123,000000,15.2729,15.2729,15.241,15.241,1078.15,0
+POWR.US,D,20121126,000000,15.2151,15.2151,15.2151,15.2151,154.188,0
+POWR.US,D,20121127,000000,15.1376,15.1376,15.0848,15.0848,310.694,0
+POWR.US,D,20121128,000000,15.1376,15.1376,15.1376,15.1376,866.003,0
+POWR.US,D,20121203,000000,15.1892,15.1892,15.0581,15.0581,8010.82,0
+POWR.US,D,20121204,000000,15.0899,15.0899,15.0899,15.0899,270.119,0
+POWR.US,D,20121205,000000,15.2539,15.2539,15.2012,15.2349,1117.57,0
+POWR.US,D,20121207,000000,15.241,15.241,15.241,15.241,922.81,0
+POWR.US,D,20121210,000000,15.3385,15.3521,15.2478,15.3521,5681.77,0
+POWR.US,D,20121213,000000,15.4033,15.4033,15.4033,15.4033,3082.6,0
+POWR.US,D,20121214,000000,15.4168,15.4668,15.3694,15.4668,2231.67,0
+POWR.US,D,20121217,000000,15.4358,15.48,15.4168,15.48,1849.09,0
+POWR.US,D,20121218,000000,15.3832,15.3832,15.3247,15.3385,61529.1,0
+POWR.US,D,20121219,000000,15.3764,15.3963,15.3764,15.3963,1393.48,0
+POWR.US,D,20121220,000000,15.5007,15.5007,15.3463,15.4937,1347.11,0
+POWR.US,D,20121224,000000,15.2539,15.2539,15.1953,15.2212,3327.21,0
+POWR.US,D,20121228,000000,15.0581,15.1047,15.027,15.027,4254.66,0
+POWR.US,D,20121231,000000,15.1236,15.2151,15.1236,15.1832,6473.58,0
+POWR.US,D,20130102,000000,15.4033,15.4289,15.4033,15.4289,1849.09,0
+POWR.US,D,20130104,000000,15.5541,15.5541,15.5541,15.5541,292.145,0
+POWR.US,D,20130107,000000,15.5264,15.5264,15.5264,15.5264,416.192,0
+POWR.US,D,20130108,000000,15.41,15.4668,15.41,15.4289,2157.47,0
+POWR.US,D,20130111,000000,15.5853,15.5853,15.5853,15.5853,154.188,0
+POWR.US,D,20130114,000000,15.6766,15.6766,15.6766,15.6766,322.287,0
+POWR.US,D,20130118,000000,15.7344,15.7344,15.7274,15.7274,2601.48,0
+POWR.US,D,20130122,000000,15.8699,15.8699,15.8699,15.8699,262.003,0
+POWR.US,D,20130123,000000,15.9026,15.9164,15.9026,15.9164,922.81,0
+POWR.US,D,20130124,000000,15.8983,15.8983,15.8983,15.8983,3082.6,0
+POWR.US,D,20130125,000000,15.9673,15.9673,15.9345,15.9673,1078.15,0
+POWR.US,D,20130128,000000,15.9612,15.9871,15.9612,15.9612,565.742,0
+POWR.US,D,20130129,000000,16.1303,16.1949,16.0854,16.1949,3604.29,0
+POWR.US,D,20130130,000000,16.1235,16.1235,16.0639,16.0639,1914.01,0
+POWR.US,D,20130131,000000,16.0639,16.0639,16.0639,16.0639,214.472,0
+POWR.US,D,20130201,000000,16.1183,16.1553,16.1183,16.1553,980.775,0
+POWR.US,D,20130205,000000,15.8309,15.9733,15.8309,15.9733,1099.02,0
+POWR.US,D,20130206,000000,15.9493,15.9493,15.9493,15.9493,310.694,0
+POWR.US,D,20130207,000000,15.8067,15.8067,15.8067,15.8067,922.81,0
+POWR.US,D,20130208,000000,15.7007,15.8448,15.7007,15.8448,1148.87,0
+POWR.US,D,20130212,000000,15.9225,15.9225,15.9225,15.9225,628.345,0
+POWR.US,D,20130213,000000,15.9026,15.9225,15.9026,15.9225,6315.91,0
+POWR.US,D,20130215,000000,15.8111,15.8111,15.8111,15.8111,154.188,0
+POWR.US,D,20130219,000000,15.8699,15.8699,15.8699,15.8699,615.593,0
+POWR.US,D,20130220,000000,15.9094,15.9094,15.5636,15.5853,1691.43,0
+POWR.US,D,20130221,000000,14.6631,15.442,14.6631,15.3963,1721.57,0
+POWR.US,D,20130222,000000,15.48,15.5593,15.48,15.5593,11948.9,0
+POWR.US,D,20130225,000000,15.7723,15.7723,15.5196,15.5196,310.694,0
+POWR.US,D,20130226,000000,15.4358,15.4358,15.4358,15.4358,615.593,0
+POWR.US,D,20130227,000000,15.5386,15.5386,15.5386,15.5386,1001.64,0
+POWR.US,D,20130228,000000,15.661,15.661,15.661,15.661,337.358,0
+POWR.US,D,20130301,000000,15.4748,15.4748,15.4748,15.4748,402.28,0
+POWR.US,D,20130305,000000,15.7344,15.7344,15.5783,15.7344,5083.57,0
+POWR.US,D,20130306,000000,15.7206,15.7206,15.7206,15.7206,462.564,0
+POWR.US,D,20130308,000000,15.8379,15.8699,15.7542,15.7542,1232.34,0
+POWR.US,D,20130311,000000,15.7007,15.7007,15.7007,15.7007,157.666,0
+POWR.US,D,20130312,000000,15.8111,15.8111,15.8111,15.8111,217.95,0
+POWR.US,D,20130313,000000,15.7723,15.8172,15.7723,15.8172,1386.53,0
+POWR.US,D,20130318,000000,15.9094,15.9094,15.9094,15.9094,484.591,0
+POWR.US,D,20130319,000000,15.6818,15.7344,15.6818,15.7344,310.694,0
+POWR.US,D,20130320,000000,15.8172,15.8577,15.8172,15.8172,1849.09,0
+POWR.US,D,20130325,000000,15.5783,15.7154,15.5783,15.7154,477.635,0
+POWR.US,D,20130326,000000,15.7154,15.7154,15.7154,15.7154,154.188,0
+POWR.US,D,20130327,000000,15.8172,15.8172,15.8172,15.8172,310.694,0
+POWR.US,D,20130328,000000,15.8172,15.8172,15.8172,15.8172,154.188,0
+POWR.US,D,20130405,000000,15.3057,15.41,15.3057,15.3057,579.654,0
+POWR.US,D,20130409,000000,15.6559,15.6559,15.6559,15.6559,228.383,0
+POWR.US,D,20130411,000000,15.7274,15.8699,15.7274,15.8699,9553.86,0
+POWR.US,D,20130415,000000,15.3463,15.3575,15.0977,15.0977,500.821,0
+POWR.US,D,20130416,000000,15.2349,15.2349,14.9943,15.027,2281.52,0
+POWR.US,D,20130417,000000,14.7871,14.871,14.67,14.871,3652.98,0
+POWR.US,D,20130419,000000,14.9288,14.9288,14.9288,14.9288,663.124,0
+POWR.US,D,20130423,000000,15.2652,15.2729,15.2652,15.2729,310.694,0
+POWR.US,D,20130424,000000,15.4748,15.5264,15.4748,15.5264,1691.43,0
+POWR.US,D,20130426,000000,15.5007,15.5007,15.4885,15.4885,2082.11,0
+POWR.US,D,20130429,000000,15.611,15.6498,15.5636,15.5929,4216.4,0
+POWR.US,D,20130503,000000,15.8111,15.9285,15.8067,15.9285,4108.59,0
+POWR.US,D,20130506,000000,15.8896,16.0043,15.8896,16.0043,8588.16,0
+POWR.US,D,20130507,000000,16.019,16.0854,15.9612,15.9733,6930.35,0
+POWR.US,D,20130508,000000,16.182,16.182,16.0129,16.1553,1965.02,0
+POWR.US,D,20130509,000000,16.163,16.163,15.9871,15.994,3833.83,0
+POWR.US,D,20130513,000000,15.8699,15.8699,15.8699,15.8699,310.694,0
+POWR.US,D,20130514,000000,15.8983,16.1424,15.8983,16.1424,5468.46,0
+POWR.US,D,20130515,000000,15.9612,15.9733,15.9612,15.9673,770.94,0
+POWR.US,D,20130516,000000,15.9733,16.0854,15.9733,16.0854,926.288,0
+POWR.US,D,20130517,000000,15.9819,16.0854,15.9819,16.0854,693.266,0
+POWR.US,D,20130520,000000,16.1949,16.1949,16.163,16.163,1239.3,0
+POWR.US,D,20130522,000000,16.2536,16.2536,16.1708,16.1708,1219.59,0
+POWR.US,D,20130524,000000,15.9493,16.0407,15.9493,16.0129,1916.33,0
+POWR.US,D,20130528,000000,16.2269,16.2536,16.1553,16.2217,3464.01,0
+POWR.US,D,20130529,000000,16.101,16.1226,16.0889,16.107,4311.47,0
+POWR.US,D,20130530,000000,16.1882,16.1882,16.1708,16.1882,615.593,0
+POWR.US,D,20130531,000000,15.9362,15.9837,15.9362,15.9837,1049.17,0
+POWR.US,D,20130603,000000,16.0009,16.0043,15.8655,16.0043,4908.51,0
+POWR.US,D,20130604,000000,15.9043,15.9431,15.7998,15.8655,10014.1,0
+POWR.US,D,20130605,000000,15.8241,15.876,15.6731,15.7128,8183.56,0
+POWR.US,D,20130606,000000,15.6007,15.7584,15.4894,15.7584,14313.9,0
+POWR.US,D,20130607,000000,15.6878,15.875,15.6878,15.8067,11551.3,0
+POWR.US,D,20130610,000000,15.9225,15.9225,15.7723,15.8379,11551.3,0
+POWR.US,D,20130611,000000,15.7189,15.8103,15.661,15.7396,2387.01,0
+POWR.US,D,20130612,000000,15.7075,15.8172,15.4609,15.6559,7241.04,0
+POWR.US,D,20130613,000000,15.629,15.7075,15.4748,15.7075,5238.91,0
+POWR.US,D,20130614,000000,15.6334,15.68,15.5801,15.6465,2828.71,0
+POWR.US,D,20130617,000000,15.875,15.8983,15.8172,15.8172,3186.94,0
+POWR.US,D,20130619,000000,15.7602,15.9164,15.7602,15.9164,2598.01,0
+POWR.US,D,20130620,000000,15.3108,15.3108,15.2807,15.2936,770.94,0
+POWR.US,D,20130621,000000,15.3376,15.3376,15.1074,15.158,1381.89,0
+POWR.US,D,20130624,000000,15.0469,15.053,15.0469,15.053,1486.23,0
+POWR.US,D,20130625,000000,15.1391,15.1391,15.1391,15.1391,274.756,0
+POWR.US,D,20130701,000000,15.442,15.4756,15.3963,15.4023,3556.76,0
+POWR.US,D,20130708,000000,15.541,15.541,15.541,15.541,990.05,0
+POWR.US,D,20130709,000000,15.5955,15.5955,15.5559,15.5559,990.05,0
+POWR.US,D,20130711,000000,16.0286,16.0286,16.0286,16.0286,607.478,0
+POWR.US,D,20130717,000000,16.0431,16.0431,15.8904,15.8904,1061.92,0
+POWR.US,D,20130718,000000,16.0208,16.0208,16.0208,16.0208,607.478,0
+POWR.US,D,20130719,000000,16.107,16.1407,16.107,16.1407,1061.92,0
+POWR.US,D,20130722,000000,16.3321,16.3391,16.3243,16.3243,11240.6,0
+POWR.US,D,20130725,000000,16.1277,16.1277,16.1277,16.1277,577.335,0
+POWR.US,D,20130726,000000,16.239,16.239,16.0363,16.0363,1213.79,0
+POWR.US,D,20130729,000000,15.9837,16.0017,15.9431,16.0017,3184.62,0
+POWR.US,D,20130801,000000,15.962,16.0286,15.962,16.0286,1116.41,0
+POWR.US,D,20130802,000000,16.107,16.107,16.107,16.107,439.378,0
+POWR.US,D,20130805,000000,16.0742,16.0742,16.0742,16.0742,151.869,0
+POWR.US,D,20130806,000000,16.0431,16.0431,15.969,16.0017,2240.94,0
+POWR.US,D,20130807,000000,15.9897,15.9897,15.9897,15.9897,151.869,0
+POWR.US,D,20130808,000000,15.9837,15.9837,15.9837,15.9837,304.898,0
+POWR.US,D,20130809,000000,16.0821,16.0821,16.0821,16.0821,398.802,0
+POWR.US,D,20130812,000000,15.8827,15.9225,15.8827,15.9104,2201.52,0
+POWR.US,D,20130813,000000,15.8577,15.8577,15.8577,15.8577,304.898,0
+POWR.US,D,20130814,000000,15.9164,16.05,15.8655,16.05,3904.55,0
+POWR.US,D,20130815,000000,15.7853,15.8241,15.7465,15.8241,1061.92,0
+POWR.US,D,20130816,000000,15.8241,15.8448,15.8103,15.8103,1021.35,0
+POWR.US,D,20130819,000000,15.8103,15.8103,15.8103,15.8103,681.673,0
+POWR.US,D,20130820,000000,15.5325,15.8103,15.5325,15.693,26594.5,0
+POWR.US,D,20130822,000000,15.661,15.7465,15.4498,15.7465,2279.2,0
+POWR.US,D,20130826,000000,15.8577,15.9965,15.8577,15.9837,761.666,0
+POWR.US,D,20130827,000000,15.7465,15.9759,15.7465,15.8992,5920.59,0
+POWR.US,D,20130828,000000,15.793,16.1804,15.793,16.1338,36553,0
+POWR.US,D,20130829,000000,16.1863,16.1863,15.8517,15.8517,8874.51,0
+POWR.US,D,20130830,000000,15.8379,15.9043,15.8241,15.8655,28383.3,0
+POWR.US,D,20130904,000000,16.05,16.1605,15.962,16.0363,88188.6,0
+POWR.US,D,20130905,000000,16.0742,16.3581,16.0363,16.0363,59882.9,0
+POWR.US,D,20130906,000000,16.05,16.3185,16.0077,16.0889,80141.8,0
+POWR.US,D,20130909,000000,16.2718,16.3185,16.2002,16.214,63760.8,0
+POWR.US,D,20130910,000000,16.3391,16.3391,16.1932,16.2002,761.666,0
+POWR.US,D,20130911,000000,16.2002,16.4323,16.2002,16.3657,43282.8,0
+POWR.US,D,20130912,000000,16.4054,16.4383,16.2718,16.2718,8522.08,0
+POWR.US,D,20130913,000000,16.3708,16.4323,16.3243,16.3243,37452.6,0
+POWR.US,D,20130916,000000,16.4383,16.4383,16.3581,16.3917,19127.4,0
+POWR.US,D,20130917,000000,16.3391,16.4383,16.2718,16.4098,4854.02,0
+POWR.US,D,20130918,000000,16.3581,16.5693,16.1407,16.5693,14719.7,0
+POWR.US,D,20130920,000000,16.6548,16.6548,16.2718,16.2718,2166.74,0
+POWR.US,D,20130923,000000,16.3917,16.3917,16.3917,16.3917,151.869,0
+POWR.US,D,20130925,000000,16.4245,16.4245,16.4245,16.4245,304.898,0
+POWR.US,D,20130926,000000,16.5478,16.5478,16.5478,16.5478,416.192,0
+POWR.US,D,20130927,000000,16.5168,16.5168,16.4167,16.4167,457.927,0
+POWR.US,D,20130930,000000,16.5625,16.5625,16.2536,16.2536,1472.32,0
+POWR.US,D,20131002,000000,16.3708,16.3839,16.3519,16.3657,10021,0
+POWR.US,D,20131007,000000,16.3243,16.4098,16.2321,16.3657,53194.9,0
+POWR.US,D,20131008,000000,16.1535,16.2209,16.101,16.1148,19351.1,0
+POWR.US,D,20131010,000000,16.2718,16.3064,16.2718,16.2933,816.153,0
+POWR.US,D,20131011,000000,16.3779,16.4831,16.2933,16.3917,10359.5,0
+POWR.US,D,20131014,000000,16.5098,16.5098,16.5098,16.5098,151.869,0
+POWR.US,D,20131015,000000,16.6134,16.6134,16.5374,16.5374,5311.95,0
+POWR.US,D,20131016,000000,16.7799,16.7799,16.7799,16.7799,228.383,0
+POWR.US,D,20131017,000000,16.7678,16.7995,16.7678,16.7799,5680.61,0
+POWR.US,D,20131018,000000,16.9169,17.2276,16.786,16.8592,19125.1,0
+POWR.US,D,20131021,000000,16.9455,16.9765,16.8729,16.9169,63295.9,0
+POWR.US,D,20131022,000000,16.9912,17.0239,16.9248,17.0239,1821.27,0
+POWR.US,D,20131023,000000,16.9308,16.9308,16.6996,16.7323,17516,0
+POWR.US,D,20131025,000000,16.9765,16.9835,16.9765,16.9835,3341.12,0
+POWR.US,D,20131028,000000,17.0844,17.0844,16.9169,17.0301,34686.5,0
+POWR.US,D,20131029,000000,17.1162,17.1232,17.011,17.0773,4078.44,0
+POWR.US,D,20131030,000000,17.2733,17.2733,16.9912,16.9912,3032.75,0
+POWR.US,D,20131031,000000,17.0239,17.0239,17.0239,17.0239,151.869,0
+POWR.US,D,20131101,000000,16.879,16.879,16.8592,16.8592,304.898,0
+POWR.US,D,20131104,000000,17.0369,17.1162,17.0369,17.1162,1245.09,0
+POWR.US,D,20131107,000000,16.8204,16.8204,16.6685,16.6685,1973.14,0
+POWR.US,D,20131108,000000,16.8384,16.8651,16.7471,16.8651,3795.57,0
+POWR.US,D,20131111,000000,16.9248,16.9248,16.7799,16.7799,6675.3,0
+POWR.US,D,20131112,000000,16.8729,16.8729,16.6867,16.7601,24259.7,0
+POWR.US,D,20131113,000000,16.4718,16.477,16.4718,16.477,304.898,0
+POWR.US,D,20131114,000000,16.9635,16.9635,16.9635,16.9635,1791.13,0
+POWR.US,D,20131115,000000,17.1092,17.1232,17.0033,17.1232,6675.3,0
+POWR.US,D,20131118,000000,17.1552,17.1552,17.0696,17.0844,8386.44,0
+POWR.US,D,20131119,000000,17.0773,17.1023,16.999,17.1023,1179.01,0
+POWR.US,D,20131120,000000,17.1748,17.1748,17.0627,17.1023,761.666,0
+POWR.US,D,20131122,000000,17.2482,17.2733,17.1748,17.2733,1061.92,0
+POWR.US,D,20131125,000000,17.301,17.301,17.1552,17.1552,5804.66,0
+POWR.US,D,20131126,000000,16.9583,16.9583,16.9583,16.9583,304.898,0
+POWR.US,D,20131127,000000,16.8204,16.9912,16.8204,16.9912,3184.62,0
+POWR.US,D,20131203,000000,16.8859,16.8859,16.8859,16.8859,1671.72,0
+POWR.US,D,20131204,000000,16.7532,16.8729,16.7471,16.8729,835.861,0
+POWR.US,D,20131205,000000,16.5693,16.5693,16.5693,16.5693,457.927,0
+POWR.US,D,20131206,000000,16.9248,16.9248,16.911,16.911,1061.92,0
+POWR.US,D,20131209,000000,16.9455,16.9455,16.9455,16.9455,616.752,0
+POWR.US,D,20131210,000000,16.9455,16.9515,16.9455,16.9515,1276.39,0
+POWR.US,D,20131211,000000,16.7281,16.7601,16.6548,16.6867,2062.41,0
+POWR.US,D,20131213,000000,16.6297,16.647,16.5693,16.647,3956.72,0
+POWR.US,D,20131216,000000,16.786,16.8592,16.786,16.8592,768.622,0
+POWR.US,D,20131217,000000,16.7323,16.7323,16.7323,16.7323,304.898,0
+POWR.US,D,20131218,000000,16.7461,16.7461,16.5331,16.5331,2993.33,0
+POWR.US,D,20131219,000000,16.6737,16.9601,16.6737,16.9533,1122.21,0
+POWR.US,D,20131220,000000,17.0515,17.0515,16.9472,17.0316,2024.15,0
+POWR.US,D,20131223,000000,17.2008,17.2008,17.0189,17.0189,607.478,0
+POWR.US,D,20131224,000000,17.2318,17.2318,17.1921,17.1921,670.08,0
+POWR.US,D,20131226,000000,17.2991,17.2991,17.2672,17.2672,1216.11,0
+POWR.US,D,20131227,000000,17.3793,17.3793,17.2008,17.2008,1799.24,0
+POWR.US,D,20131230,000000,17.2199,17.2199,17.2199,17.2199,180.852,0
+POWR.US,D,20131231,000000,17.4138,17.4138,17.4138,17.4138,199.401,0
+POWR.US,D,20140102,000000,17.1265,17.1265,17.1265,17.1265,328.084,0
+POWR.US,D,20140103,000000,17.186,17.186,17.186,17.186,150.71,0
+POWR.US,D,20140106,000000,17.0005,17.0005,16.9601,16.985,2436.86,0
+POWR.US,D,20140107,000000,16.9601,17.1387,16.9601,17.0645,1482.75,0
+POWR.US,D,20140108,000000,17.0731,17.0731,17.0731,17.0731,345.474,0
+POWR.US,D,20140109,000000,17.1525,17.1525,17.0515,17.0515,336.199,0
+POWR.US,D,20140113,000000,17.0005,17.0005,16.879,16.879,1905.9,0
+POWR.US,D,20140114,000000,16.9472,16.9472,16.8592,16.8592,1310.01,0
+POWR.US,D,20140115,000000,16.8592,16.8592,16.8592,16.8592,452.13,0
+POWR.US,D,20140116,000000,16.9723,16.9723,16.8204,16.8204,1894.31,0
+POWR.US,D,20140117,000000,16.8592,16.8592,16.8592,16.8592,452.13,0
+POWR.US,D,20140122,000000,17.0189,17.0515,17.0189,17.0515,2040.38,0
+POWR.US,D,20140124,000000,16.6056,16.7133,16.6056,16.7133,1799.24,0
+POWR.US,D,20140127,000000,16.5116,16.5116,16.3925,16.3925,1126.84,0
+POWR.US,D,20140128,000000,16.4272,16.4272,16.3191,16.3252,2643.22,0
+POWR.US,D,20140130,000000,16.2131,16.4442,16.2131,16.3994,1733.16,0
+POWR.US,D,20140131,000000,16.0648,16.0648,16.0648,16.0648,1072.36,0
+POWR.US,D,20140203,000000,15.8931,15.8931,15.8931,15.8931,304.898,0
+POWR.US,D,20140204,000000,15.9663,15.9663,15.9388,15.9595,2470.48,0
+POWR.US,D,20140205,000000,15.8319,15.9466,15.8319,15.9466,3308.66,0
+POWR.US,D,20140207,000000,16.1208,16.1208,16.1122,16.1122,543.716,0
+POWR.US,D,20140210,000000,16.2312,16.2312,16.1389,16.1389,825.428,0
+POWR.US,D,20140213,000000,16.4865,16.5331,16.4787,16.5331,3460.53,0
+POWR.US,D,20140219,000000,16.785,16.785,16.785,16.785,316.491,0
+POWR.US,D,20140220,000000,16.8918,16.8918,16.8918,16.8918,511.255,0
+POWR.US,D,20140224,000000,16.8918,17.0731,16.8918,17.0731,936.721,0
+POWR.US,D,20140225,000000,16.985,16.985,16.985,16.985,229.543,0
+POWR.US,D,20140226,000000,17.0911,17.0911,17.0645,17.0645,1087.43,0
+POWR.US,D,20140303,000000,17.0911,17.0911,16.8307,16.8307,2952.76,0
+POWR.US,D,20140305,000000,17.0911,17.0911,17.0584,17.0584,643.416,0
+POWR.US,D,20140312,000000,16.8384,16.8384,16.8384,16.8384,150.71,0
+POWR.US,D,20140313,000000,16.7314,16.7314,16.6106,16.6106,570.38,0
+POWR.US,D,20140317,000000,16.8307,16.9533,16.7314,16.7314,18066.6,0
+POWR.US,D,20140318,000000,16.9645,16.9645,16.9645,16.9645,1017.87,0
+POWR.US,D,20140319,000000,17.086,17.086,16.8204,16.8462,29759.4,0
+POWR.US,D,20140320,000000,16.7271,16.7738,16.7271,16.7271,1201.04,0
+POWR.US,D,20140321,000000,16.8307,16.8989,16.7669,16.7669,12148.4,0
+POWR.US,D,20140325,000000,16.985,17.086,16.9189,17.086,4172.35,0
+POWR.US,D,20140326,000000,17.1662,17.2388,17.0189,17.0316,11401.8,0
+POWR.US,D,20140402,000000,17.4397,17.5605,17.4397,17.5605,1005.12,0
+POWR.US,D,20140403,000000,17.4863,17.538,17.4863,17.538,587.769,0
+POWR.US,D,20140404,000000,17.5916,17.5992,17.5916,17.5992,994.687,0
+POWR.US,D,20140407,000000,17.538,17.538,17.4629,17.4629,2891.31,0
+POWR.US,D,20140408,000000,17.4802,17.532,17.4474,17.5131,3492.99,0
+POWR.US,D,20140410,000000,17.7054,17.7529,17.6873,17.6873,4673.17,0
+POWR.US,D,20140411,000000,17.538,17.538,17.538,17.538,165.781,0
+POWR.US,D,20140416,000000,17.7123,17.7123,17.7123,17.7123,271.278,0
+POWR.US,D,20140417,000000,17.9995,18.1928,17.9995,18.1928,6263.74,0
+POWR.US,D,20140421,000000,18.0055,18.0055,18.0055,18.0055,1219.59,0
+POWR.US,D,20140422,000000,18.185,18.185,18.185,18.185,310.694,0
+POWR.US,D,20140423,000000,18.2255,18.2255,18.0996,18.1255,20587,0
+POWR.US,D,20140424,000000,18.2799,18.2799,18.2255,18.2255,768.622,0
+POWR.US,D,20140425,000000,18.1928,18.1928,18.0264,18.0521,37786.5,0
+POWR.US,D,20140428,000000,18.1807,18.1807,18.0194,18.0935,11887.5,0
+POWR.US,D,20140429,000000,18.4455,18.5127,18.3196,18.3196,3908.03,0
+POWR.US,D,20140430,000000,18.3869,18.3869,18.2859,18.2859,1487.39,0
+POWR.US,D,20140501,000000,18.4662,18.4662,18.4205,18.4205,1660.13,0
+POWR.US,D,20140502,000000,18.5127,18.5447,18.4721,18.4721,2009.08,0
+POWR.US,D,20140505,000000,18.3661,18.5334,18.3661,18.5334,1086.27,0
+POWR.US,D,20140506,000000,18.505,18.505,18.505,18.505,752.391,0
+POWR.US,D,20140507,000000,18.6593,18.7499,18.6259,18.6464,7606.22,0
+POWR.US,D,20140508,000000,18.7052,18.7052,18.6187,18.6187,7500.73,0
+POWR.US,D,20140509,000000,18.4662,18.505,18.372,18.505,2549.32,0
+POWR.US,D,20140512,000000,18.6259,18.6259,18.5731,18.6118,4887.64,0
+POWR.US,D,20140513,000000,18.6663,18.6663,18.5731,18.5991,14141.2,0
+POWR.US,D,20140514,000000,18.6327,18.6327,18.6327,18.6327,449.811,0
+POWR.US,D,20140515,000000,18.4662,18.505,18.3661,18.3661,1384.21,0
+POWR.US,D,20140516,000000,18.3988,18.4869,18.3869,18.4869,2879.72,0
+POWR.US,D,20140519,000000,18.5334,18.5852,18.5334,18.5662,4508.55,0
+POWR.US,D,20140520,000000,18.5731,18.5731,18.3869,18.3869,1431.74,0
+POWR.US,D,20140522,000000,18.6593,18.6724,18.6532,18.6532,1199.88,0
+POWR.US,D,20140523,000000,18.5991,18.5991,18.5991,18.5991,155.347,0
+POWR.US,D,20140527,000000,18.5991,18.5991,18.505,18.505,1578.97,0
+POWR.US,D,20140528,000000,18.5395,18.5662,18.5334,18.5662,6158.25,0
+POWR.US,D,20140529,000000,18.6464,18.6775,18.4981,18.5662,2761.47,0
+POWR.US,D,20140530,000000,18.4455,18.6059,18.4455,18.6059,2076.32,0
+POWR.US,D,20140602,000000,18.6931,19.0269,18.5731,18.5731,3139.4,0
+POWR.US,D,20140603,000000,18.5395,18.5662,18.5395,18.5662,622.549,0
+POWR.US,D,20140604,000000,18.4792,18.5783,18.4395,18.5731,9673.27,0
+POWR.US,D,20140606,000000,18.7922,18.8733,18.7922,18.8733,1883.87,0
+POWR.US,D,20140609,000000,18.8329,18.8923,18.8329,18.8836,1028.3,0
+POWR.US,D,20140610,000000,18.8836,18.8836,18.8836,18.8836,150.71,0
+POWR.US,D,20140611,000000,18.8733,19.0804,18.8329,18.8733,2769.58,0
+POWR.US,D,20140612,000000,19.1536,19.1536,19.0664,19.0804,13968.5,0
+POWR.US,D,20140613,000000,19.2251,19.2925,19.1993,19.2717,9973.53,0
+POWR.US,D,20140616,000000,19.2717,19.3925,19.2477,19.3313,12621.3,0
+POWR.US,D,20140617,000000,19.2131,19.2131,19.2131,19.2131,410.395,0
+POWR.US,D,20140618,000000,19.346,19.346,19.346,19.346,517.051,0
+POWR.US,D,20140619,000000,19.3711,19.5056,19.3711,19.4858,5743.21,0
+POWR.US,D,20140620,000000,19.6255,19.6651,19.5254,19.6186,8169.65,0
+POWR.US,D,20140623,000000,20.005,20.005,19.7126,19.7325,1453.77,0
+POWR.US,D,20140624,000000,19.7005,19.7126,19.5323,19.5323,5762.92,0
+POWR.US,D,20140625,000000,19.4702,19.4702,19.3418,19.3735,35849.3,0
+POWR.US,D,20140626,000000,19.3288,19.4099,19.2796,19.4099,2880.88,0
+POWR.US,D,20140627,000000,19.4011,19.4011,19.3288,19.3607,4185.1,0
+POWR.US,D,20140630,000000,19.4761,19.4761,19.4099,19.4099,3714.42,0
+POWR.US,D,20140701,000000,19.5643,19.5643,19.4951,19.4951,2927.25,0
+POWR.US,D,20140702,000000,19.4616,19.8756,19.4289,19.6591,3409.52,0
+POWR.US,D,20140703,000000,19.503,19.5573,19.4565,19.503,4733.45,0
+POWR.US,D,20140707,000000,19.3288,19.4425,19.2615,19.3418,17681.7,0
+POWR.US,D,20140708,000000,19.2942,19.5238,19.2071,19.2071,5360.64,0
+POWR.US,D,20140709,000000,19.3004,19.3004,19.2071,19.2726,4348.56,0
+POWR.US,D,20140710,000000,19.3607,19.3607,19.1536,19.1536,2871.6,0
+POWR.US,D,20140711,000000,19.0105,19.1536,19.0105,19.1536,1682.15,0
+POWR.US,D,20140714,000000,19.2261,19.2261,19.1063,19.1649,8998.55,0
+POWR.US,D,20140715,000000,19.138,19.7179,18.976,19.3959,18551.2,0
+POWR.US,D,20140716,000000,19.1718,19.3004,19.1304,19.2942,16516.6,0
+POWR.US,D,20140717,000000,18.9897,18.9897,18.9043,18.9043,4598.97,0
+POWR.US,D,20140718,000000,18.9147,19.1304,18.9147,19.1235,2955.07,0
+POWR.US,D,20140721,000000,19.0785,19.0785,18.9821,18.9897,7561.01,0
+POWR.US,D,20140722,000000,19.0838,19.0916,19.0838,19.0838,5230.8,0
+POWR.US,D,20140723,000000,19.6927,19.6927,19.2484,19.3735,1693.75,0
+POWR.US,D,20140724,000000,19.4349,19.4349,19.4349,19.4349,870.641,0
+POWR.US,D,20140725,000000,19.2796,19.2796,19.1589,19.2139,113368,0
+POWR.US,D,20140728,000000,19.2261,19.2261,19.0708,19.1589,6711.24,0
+POWR.US,D,20140729,000000,19.1183,19.1468,19.0432,19.0572,2085.59,0
+POWR.US,D,20140730,000000,19.0312,19.0312,18.9216,18.9285,2199.2,0
+POWR.US,D,20140731,000000,18.6397,18.6397,18.593,18.6259,2239.78,0
+POWR.US,D,20140801,000000,18.5506,18.5506,18.2695,18.5257,8107.04,0
+POWR.US,D,20140804,000000,18.6602,18.6602,18.6602,18.6602,375.616,0
+POWR.US,D,20140805,000000,18.7759,18.7759,18.4429,18.4429,1863,0
+POWR.US,D,20140806,000000,18.3973,18.3973,18.3973,18.3973,147.232,0
+POWR.US,D,20140807,000000,18.3894,18.4713,18.1531,18.2418,23794.8,0
+POWR.US,D,20140808,000000,18.1815,18.4248,18.1815,18.4248,3009.56,0
+POWR.US,D,20140811,000000,18.5653,18.593,18.5386,18.5386,107556,0
+POWR.US,D,20140812,000000,18.2953,18.2953,18.2953,18.2953,987.731,0
+POWR.US,D,20140813,000000,18.2953,18.3973,18.2953,18.33,1825.91,0
+POWR.US,D,20140814,000000,18.4377,18.4429,18.3429,18.3894,62667.6,0
+POWR.US,D,20140815,000000,18.4912,18.5042,18.3151,18.3151,12490.3,0
+POWR.US,D,20140818,000000,18.4643,18.4643,18.4576,18.4643,3904.55,0
+POWR.US,D,20140819,000000,18.5852,18.6862,18.5257,18.5447,296764,0
+POWR.US,D,20140820,000000,18.6327,18.6541,18.5852,18.6541,657.328,0
+POWR.US,D,20140821,000000,18.5386,18.5447,18.5386,18.5447,578.495,0
+POWR.US,D,20140822,000000,18.6118,18.6187,18.4853,18.4853,26502.9,0
+POWR.US,D,20140825,000000,18.6118,18.7819,18.6118,18.6784,16500.4,0
+POWR.US,D,20140826,000000,18.881,18.8966,18.7465,18.8966,4274.37,0
+POWR.US,D,20140827,000000,18.7336,18.7336,18.7336,18.7336,296.783,0
+POWR.US,D,20140828,000000,18.8766,18.8766,18.7526,18.7526,2342.96,0
+POWR.US,D,20140829,000000,18.95,18.95,18.9147,18.9448,1713.45,0
+POWR.US,D,20140902,000000,18.6118,18.6118,18.6118,18.6118,1028.3,0
+POWR.US,D,20140903,000000,18.8138,18.9285,18.7759,18.9285,3647.18,0
+POWR.US,D,20140904,000000,18.9448,18.9448,18.4912,18.4972,20353.9,0
+POWR.US,D,20140905,000000,18.5653,18.6946,18.5506,18.6187,2447.3,0
+POWR.US,D,20140908,000000,18.3765,18.4248,18.3765,18.4248,842.817,0
+POWR.US,D,20140909,000000,18.3627,18.3765,18.3151,18.3765,2963.19,0
+POWR.US,D,20140910,000000,18.1944,18.3627,18.0875,18.1272,1454.93,0
+POWR.US,D,20140911,000000,17.9926,18.2418,17.9926,18.1453,2996.81,0
+POWR.US,D,20140915,000000,18.0116,18.04,17.8762,18.04,3516.18,0
+POWR.US,D,20140916,000000,18.2161,18.3696,18.2074,18.3696,11237.1,0
+POWR.US,D,20140918,000000,18.1599,18.1599,18.04,18.04,1794.61,0
+POWR.US,D,20140919,000000,18.0454,18.0454,18.0454,18.0454,1447.97,0
+POWR.US,D,20140922,000000,18.0116,18.0116,17.8641,17.8701,5548.45,0
+POWR.US,D,20140923,000000,17.9246,17.9246,17.7373,17.789,5685.25,0
+POWR.US,D,20140924,000000,17.7563,17.789,17.7563,17.789,593.566,0
+POWR.US,D,20140925,000000,17.4578,17.4578,17.3913,17.3913,860.207,0
+POWR.US,D,20140926,000000,17.5802,17.6088,17.5802,17.6088,714.134,0
+POWR.US,D,20140929,000000,17.5932,17.5932,17.4397,17.4397,2347.6,0
+POWR.US,D,20140930,000000,17.4242,17.5079,17.3302,17.4992,4360.16,0
+POWR.US,D,20141001,000000,17.2758,17.2758,17.0266,17.0611,2999.13,0
+POWR.US,D,20141002,000000,16.7902,16.9393,16.6961,16.9118,4523.62,0
+POWR.US,D,20141003,000000,16.7781,16.8126,16.7108,16.7902,6957.01,0
+POWR.US,D,20141007,000000,16.798,16.8057,16.6712,16.6712,711.815,0
+POWR.US,D,20141008,000000,16.6021,16.6832,16.6021,16.6306,5447.59,0
+POWR.US,D,20141009,000000,16.3657,16.3657,16.3657,16.3657,267.8,0
+POWR.US,D,20141013,000000,16.2657,16.2657,16.0208,16.0286,3579.94,0
+POWR.US,D,20141014,000000,15.9406,15.9406,15.6516,15.6516,3913.82,0
+POWR.US,D,20141015,000000,15.3333,15.4557,15.253,15.4489,1121.05,0
+POWR.US,D,20141016,000000,15.6973,15.7327,15.4152,15.7327,2480.92,0
+POWR.US,D,20141017,000000,15.8543,16.1424,15.8543,15.8723,3087.24,0
+POWR.US,D,20141020,000000,15.8871,15.8871,15.8871,15.8871,151.869,0
+POWR.US,D,20141021,000000,16.2588,16.3185,16.2588,16.3185,556.468,0
+POWR.US,D,20141022,000000,16.2718,16.3657,15.9543,16.1235,2089.07,0
+POWR.US,D,20141023,000000,16.2043,16.3796,16.2043,16.3115,31032.3,0
+POWR.US,D,20141024,000000,16.1967,16.2718,16.1235,16.2519,8029.37,0
+POWR.US,D,20141027,000000,16.0553,16.0553,15.8543,15.9887,7513.48,0
+POWR.US,D,20141028,000000,16.1096,16.177,16.1096,16.177,551.831,0
+POWR.US,D,20141029,000000,16.5547,16.5547,16.2925,16.2925,5928.7,0
+POWR.US,D,20141030,000000,16.2846,16.3252,16.1372,16.2519,26649,0
+POWR.US,D,20141031,000000,16.1907,16.5019,16.1708,16.5019,10723.6,0
+POWR.US,D,20141103,000000,16.5019,16.5019,16.2519,16.2519,2274.56,0
+POWR.US,D,20141104,000000,16.0208,16.0208,15.7644,15.8949,16838.9,0
+POWR.US,D,20141105,000000,16.0898,16.1096,15.8871,16.1026,11492.2,0
+POWR.US,D,20141106,000000,16.0363,16.0965,16.0363,16.0691,2187.61,0
+POWR.US,D,20141107,000000,16.4063,16.4399,16.4063,16.4399,2185.29,0
+POWR.US,D,20141110,000000,16.6779,16.6779,16.3329,16.3727,6279.97,0
+POWR.US,D,20141111,000000,16.2519,16.4063,16.2519,16.3657,3627.47,0
+POWR.US,D,20141112,000000,16.2373,16.3529,16.2303,16.3115,12424.3,0
+POWR.US,D,20141113,000000,16.1372,16.1372,15.7938,16.0509,14322.1,0
+POWR.US,D,20141114,000000,16.1907,16.1907,16.0148,16.1708,16407.7,0
+POWR.US,D,20141117,000000,16.1424,16.1424,15.9958,16.0965,8672.79,0
+POWR.US,D,20141118,000000,16.0286,16.1837,15.9612,16.177,7300.17,0
+POWR.US,D,20141119,000000,16.0898,16.1907,16.0829,16.1493,21994.4,0
+POWR.US,D,20141120,000000,16.3115,16.3252,16.2373,16.2519,2160.95,0
+POWR.US,D,20141121,000000,16.6228,16.6478,16.5417,16.5944,4502.75,0
+POWR.US,D,20141124,000000,16.6426,16.6426,16.4684,16.4684,3821.08,0
+POWR.US,D,20141125,000000,16.3657,16.4865,16.3185,16.4004,25225.4,0
+POWR.US,D,20141126,000000,16.2251,16.4063,16.2251,16.3329,14996.8,0
+POWR.US,D,20141128,000000,15.4282,15.5351,15.0642,15.1315,25783,0
+POWR.US,D,20141201,000000,15.0977,15.1924,14.8546,15.158,39961.3,0
+POWR.US,D,20141202,000000,15.1185,15.4902,15.1185,15.4282,49145.4,0
+POWR.US,D,20141203,000000,15.3255,15.6369,15.3064,15.3557,128371,0
+POWR.US,D,20141204,000000,14.991,15.1513,14.991,15.0839,4886.48,0
+POWR.US,D,20141205,000000,14.9623,15.0081,14.9166,14.9166,34875.4,0
+POWR.US,D,20141208,000000,14.7745,14.8226,14.3535,14.3827,17151.9,0
+POWR.US,D,20141209,000000,14.18,14.4647,14.18,14.4439,30974.4,0
+POWR.US,D,20141210,000000,14.4026,14.4026,13.9713,13.9989,38649,0
+POWR.US,D,20141211,000000,14.0714,14.2223,13.891,13.891,44017.8,0
+POWR.US,D,20141212,000000,13.8099,13.823,13.6331,13.6607,35196.6,0
+POWR.US,D,20141215,000000,13.8307,13.8307,13.3578,13.4521,56976.5,0
+POWR.US,D,20141216,000000,13.5132,13.9299,13.4521,13.6012,52165.4,0
+POWR.US,D,20141217,000000,14.0413,14.3473,13.7004,14.2595,51983.4,0
+POWR.US,D,20141218,000000,14.9193,14.9193,14.294,14.4647,67265.4,0
+POWR.US,D,20141219,000000,14.94,14.9736,14.5802,14.9736,30817.9,0
+POWR.US,D,20141222,000000,15.0012,15.0763,14.7294,14.8381,28782.1,0
+POWR.US,D,20141223,000000,14.8847,15.0211,14.7968,15.0211,9930.64,0
+POWR.US,D,20141224,000000,15.1979,15.1979,14.8381,14.9254,17854.5,0
+POWR.US,D,20141226,000000,14.9054,15.0356,14.9054,14.9331,13664.7,0
+POWR.US,D,20141229,000000,14.8503,15.0703,14.8503,14.8925,10884.7,0
+POWR.US,D,20141230,000000,14.7778,14.8847,14.5915,14.826,45615.3,0
+POWR.US,D,20141231,000000,14.5802,14.8381,14.5802,14.6467,17182.1,0
+POWR.US,D,20150102,000000,14.7019,14.7019,14.4974,14.6603,7914.6,0
+POWR.US,D,20150105,000000,14.5044,14.5044,13.9393,14.0747,133910,0
+POWR.US,D,20150106,000000,14.0361,14.0679,13.7211,13.7694,72133.3,0
+POWR.US,D,20150107,000000,14.0282,14.1023,13.8514,13.954,80380.7,0
+POWR.US,D,20150108,000000,14.0679,14.3283,14.0679,14.3205,24369.8,0
+POWR.US,D,20150109,000000,14.3361,14.3515,14.0835,14.312,22881.2,0
+POWR.US,D,20150112,000000,14.123,14.123,13.7297,13.7832,79278.2,0
+POWR.US,D,20150113,000000,13.7073,13.8435,13.5314,13.6952,22084.8,0
+POWR.US,D,20150114,000000,13.7141,13.7418,13.4502,13.6253,68616,0
+POWR.US,D,20150115,000000,13.8704,14.0361,13.6736,13.7141,17758.2,0
+POWR.US,D,20150116,000000,13.9187,14.1766,13.8635,14.1766,9723.12,0
+POWR.US,D,20150120,000000,14.123,14.1981,13.8849,14.0971,39583.4,0
+POWR.US,D,20150121,000000,14.3888,14.4155,14.1852,14.4017,73999.8,0
+POWR.US,D,20150122,000000,14.5656,14.5656,14.294,14.4224,26127.3,0
+POWR.US,D,20150123,000000,14.5457,14.6467,14.3603,14.4293,67734.9,0
+POWR.US,D,20150126,000000,14.5991,14.6277,14.3689,14.6277,70898.7,0
+POWR.US,D,20150127,000000,14.4974,14.6812,14.4776,14.6277,46827.9,0
+POWR.US,D,20150128,000000,14.6131,14.6131,14.1023,14.1023,66420.3,0
+POWR.US,D,20150129,000000,13.9859,14.1076,13.7548,13.9058,22361.9,0
+POWR.US,D,20150130,000000,13.8927,14.1636,13.7211,13.973,27171.8,0
+POWR.US,D,20150202,000000,14.3205,14.4974,14.2049,14.4974,18889.7,0
+POWR.US,D,20150203,000000,14.9598,15.3064,14.8381,14.9467,92857.1,0
+POWR.US,D,20150204,000000,14.9736,15.0434,14.6467,14.8019,46987.9,0
+POWR.US,D,20150205,000000,14.94,15.0141,14.9054,14.9943,22880.1,0
+POWR.US,D,20150206,000000,15.0538,15.0538,14.8174,14.9132,28208.3,0
+POWR.US,D,20150209,000000,15.0141,15.0538,14.9193,14.9193,36976.1,0
+POWR.US,D,20150210,000000,15.0012,15.0012,14.7555,14.9598,35581.5,0
+POWR.US,D,20150211,000000,14.8726,14.9054,14.5725,14.8433,37095.5,0
+POWR.US,D,20150212,000000,14.9736,15.1236,14.9536,14.9874,40206,0
+POWR.US,D,20150213,000000,15.1236,15.3746,15.1236,15.3687,27908,0
+POWR.US,D,20150217,000000,15.3746,15.5119,14.9943,15.4023,75741.1,0
+POWR.US,D,20150218,000000,15.3746,15.3746,15.177,15.2332,268526,0
+POWR.US,D,20150219,000000,14.7365,15.0892,14.7365,15.0892,8839.73,0
+POWR.US,D,20150220,000000,14.9536,15.0892,14.9132,15.0211,37168.6,0
+POWR.US,D,20150223,000000,14.9812,15.0012,14.8847,14.9193,13805,0
+POWR.US,D,20150224,000000,14.9736,15.0703,14.8847,14.9658,21305.7,0
+POWR.US,D,20150225,000000,14.9874,15.1504,14.94,15.1376,29509,0
+POWR.US,D,20150226,000000,15.0538,15.0538,14.7217,14.8019,32400.3,0
+POWR.US,D,20150227,000000,14.9467,14.9467,14.7838,14.8433,12280.5,0
+POWR.US,D,20150302,000000,14.7907,14.7907,14.5656,14.6742,13078.1,0
+POWR.US,D,20150303,000000,14.551,14.7424,14.551,14.5991,30559.3,0
+POWR.US,D,20150304,000000,14.7365,15.1504,14.3939,14.6061,49951.1,0
+POWR.US,D,20150305,000000,14.4431,14.6406,14.4431,14.5112,10579.8,0
+POWR.US,D,20150306,000000,14.4431,14.4647,14.1715,14.2516,23215.1,0
+POWR.US,D,20150309,000000,14.211,14.3283,14.1309,14.1447,30118.8,0
+POWR.US,D,20150310,000000,14.0835,14.0894,13.8177,13.8583,17043,0
+POWR.US,D,20150311,000000,13.8435,13.8849,13.7073,13.7617,22623.9,0
+POWR.US,D,20150312,000000,14.0066,14.0282,13.7953,13.8315,19248,0
+POWR.US,D,20150313,000000,13.6815,13.7073,13.4502,13.5174,97851.4,0
+POWR.US,D,20150316,000000,13.6132,13.7418,13.5314,13.7418,16894.6,0
+POWR.US,D,20150317,000000,13.7211,13.7832,13.6072,13.7781,23067.9,0
+POWR.US,D,20150318,000000,13.8022,14.2595,13.7073,14.2595,12339.6,0
+POWR.US,D,20150319,000000,14.0361,14.0894,13.967,13.9946,78751.8,0
+POWR.US,D,20150320,000000,14.1852,14.3603,13.9601,14.2801,105636,0
+POWR.US,D,20150323,000000,14.3205,14.4974,14.1766,14.2395,40255.8,0
+POWR.US,D,20150324,000000,14.2869,14.2991,14.1447,14.1574,16455.2,0
+POWR.US,D,20150325,000000,14.3069,14.3689,14.1981,14.312,19541.3,0
+POWR.US,D,20150326,000000,14.3361,14.3473,14.1766,14.274,12197,0
+POWR.US,D,20150327,000000,14.274,14.274,14.123,14.1309,7053.23,0
+POWR.US,D,20150330,000000,14.1574,14.2395,14.0971,14.2188,19541.3,0
+POWR.US,D,20150331,000000,14.2188,14.3817,14.123,14.1766,12537.9,0
+POWR.US,D,20150401,000000,14.2257,14.3283,14.2049,14.2516,4554.92,0
+POWR.US,D,20150402,000000,14.294,14.3939,14.2595,14.2991,5436,0
+POWR.US,D,20150406,000000,14.4499,14.6277,14.4499,14.6277,14399.7,0
+POWR.US,D,20150407,000000,14.7365,14.8503,14.7294,14.8019,32312.2,0
+POWR.US,D,20150408,000000,14.8503,14.8503,14.5915,14.6467,17187.9,0
+POWR.US,D,20150409,000000,14.7493,14.7699,14.6527,14.7088,31020.7,0
+POWR.US,D,20150410,000000,14.8658,14.9054,14.8174,14.8796,9988.6,0
+POWR.US,D,20150413,000000,15.0012,15.0012,14.8433,14.8658,13224.2,0
+POWR.US,D,20150414,000000,15.0211,15.1651,14.9736,15.0289,20272.8,0
+POWR.US,D,20150415,000000,15.247,15.5119,15.247,15.5119,6698.48,0
+POWR.US,D,20150416,000000,15.56,15.6076,15.3498,15.5318,25908.2,0
+POWR.US,D,20150417,000000,15.4168,15.4584,15.2581,15.2581,15278.5,0
+POWR.US,D,20150420,000000,15.4781,15.5318,15.2652,15.4696,5310.79,0
+POWR.US,D,20150421,000000,15.3609,15.4627,15.177,15.247,25415.5,0
+POWR.US,D,20150422,000000,15.2946,15.3566,15.2124,15.3143,14317.4,0
+POWR.US,D,20150423,000000,15.498,15.5791,15.3566,15.498,38493.7,0
+POWR.US,D,20150424,000000,15.498,15.498,15.3609,15.4428,6609.22,0
+POWR.US,D,20150427,000000,15.5119,15.5179,15.3687,15.4368,4554.92,0
+POWR.US,D,20150428,000000,15.5541,15.5541,15.3902,15.4627,14839.1,0
+POWR.US,D,20150429,000000,15.4428,15.4781,15.3143,15.3428,449582,0
+POWR.US,D,20150430,000000,15.4627,15.4627,15.2581,15.3824,14984,0
+POWR.US,D,20150501,000000,15.1029,15.5119,15.1029,15.3902,112397,0
+POWR.US,D,20150504,000000,15.41,15.6206,15.3203,15.3954,8810.74,0
+POWR.US,D,20150505,000000,15.4929,15.4929,15.1979,15.2875,11020.3,0
+POWR.US,D,20150506,000000,15.253,15.4929,15.0832,15.2124,16602.4,0
+POWR.US,D,20150507,000000,14.9736,15.0012,14.8726,15.0012,16083,0
+POWR.US,D,20150508,000000,15.0832,15.247,15.0763,15.2124,6318.23,0
+POWR.US,D,20150511,000000,15.1573,15.1573,15.0012,15.0012,3526.61,0
+POWR.US,D,20150512,000000,14.8796,15.1573,14.8796,15.0486,14210.8,0
+POWR.US,D,20150513,000000,15.1306,15.3341,15.0892,15.0892,14547,0
+POWR.US,D,20150514,000000,15.1108,15.2581,15.0832,15.0832,9846.01,0
+POWR.US,D,20150515,000000,15.0356,15.1651,14.9598,15.1573,3179.98,0
+POWR.US,D,20150518,000000,15.1108,15.1453,14.9812,15.0538,7931.99,0
+POWR.US,D,20150519,000000,14.8726,14.9812,14.7907,14.8019,31146,0
+POWR.US,D,20150520,000000,14.8433,14.8925,14.8019,14.8925,4554.92,0
+POWR.US,D,20150521,000000,14.9658,15.1029,14.9658,15.0615,6169.84,0
+POWR.US,D,20150522,000000,14.8503,14.9467,14.8503,14.8925,10725.9,0
+POWR.US,D,20150526,000000,14.8019,14.8019,14.532,14.6406,3152.16,0
+POWR.US,D,20150527,000000,14.6346,14.6467,14.5725,14.5725,10283,0
+POWR.US,D,20150528,000000,14.5991,14.5991,14.5181,14.5242,2596.85,0
+POWR.US,D,20150529,000000,14.5044,14.5569,14.4293,14.5112,5142.69,0
+POWR.US,D,20150601,000000,14.6346,14.6346,14.4499,14.4499,3119.7,0
+POWR.US,D,20150602,000000,14.4569,14.6527,14.4569,14.5991,18128.1,0
+POWR.US,D,20150603,000000,14.6406,14.6406,14.5398,14.551,7494.93,0
+POWR.US,D,20150604,000000,14.4974,14.4974,14.2991,14.3283,10430.3,0
+POWR.US,D,20150605,000000,14.2595,14.4224,14.0472,14.312,9403.15,0
+POWR.US,D,20150608,000000,14.3603,14.3689,14.274,14.274,4991.98,0
+POWR.US,D,20150609,000000,14.3205,14.3939,14.2671,14.3689,10455.8,0
+POWR.US,D,20150610,000000,14.5879,14.6131,14.5181,14.5802,12690.9,0
+POWR.US,D,20150611,000000,14.6346,14.6346,14.551,14.5656,6963.97,0
+POWR.US,D,20150612,000000,14.532,14.532,14.3361,14.3757,8963.77,0
+POWR.US,D,20150615,000000,14.1715,14.2991,14.1715,14.2595,3084.92,0
+POWR.US,D,20150616,000000,14.2516,14.3757,14.2516,14.3757,11900.3,0
+POWR.US,D,20150617,000000,14.4499,14.4707,14.3603,14.4431,6024.92,0
+POWR.US,D,20150618,000000,14.5112,14.5112,14.3757,14.4707,881.074,0
+POWR.US,D,20150619,000000,14.2869,14.3817,14.2869,14.3283,4554.92,0
+POWR.US,D,20150622,000000,14.4017,14.4828,14.2991,14.4499,4260.46,0
+POWR.US,D,20150623,000000,14.3603,14.4905,14.3603,14.4094,8123.27,0
+POWR.US,D,20150624,000000,14.4155,14.4905,14.4155,14.4431,5436,0
+POWR.US,D,20150625,000000,14.5889,14.5889,14.3827,14.3888,1868.8,0
+POWR.US,D,20150626,000000,14.3423,14.3423,14.249,14.2567,1159.3,0
+POWR.US,D,20150629,000000,14.0308,14.2083,13.9126,13.968,9859.92,0
+POWR.US,D,20150630,000000,13.9739,14.0496,13.8997,14.0015,14407.8,0
+POWR.US,D,20150701,000000,13.9875,13.9953,13.8505,13.8505,8265.87,0
+POWR.US,D,20150702,000000,13.8351,13.9875,13.8351,13.9548,4928.22,0
+POWR.US,D,20150706,000000,13.7271,13.7608,13.5883,13.6029,11307.9,0
+POWR.US,D,20150707,000000,13.6029,13.7048,13.3537,13.7048,35664.9,0
+POWR.US,D,20150708,000000,13.4511,13.5193,13.3537,13.3743,9859.92,0
+POWR.US,D,20150709,000000,13.6564,13.6642,13.4649,13.5055,4204.81,0
+POWR.US,D,20150710,000000,13.6365,13.6513,13.6029,13.6443,2755.67,0
+POWR.US,D,20150713,000000,13.6297,13.6443,13.6297,13.6365,1159.3,0
+POWR.US,D,20150714,000000,13.6642,13.8005,13.6642,13.7763,5621.49,0
+POWR.US,D,20150715,000000,13.7126,13.809,13.5952,13.5952,13821.2,0
+POWR.US,D,20150716,000000,13.6297,13.6443,13.5538,13.5744,5365.28,0
+POWR.US,D,20150717,000000,13.4511,13.4511,13.4511,13.4511,432.422,0
+POWR.US,D,20150720,000000,13.3743,13.3743,13.2492,13.2492,15077.9,0
+POWR.US,D,20150721,000000,13.3123,13.3805,13.2579,13.264,10874.3,0
+POWR.US,D,20150722,000000,13.2492,13.2492,13.1388,13.2165,12903.1,0
+POWR.US,D,20150723,000000,13.2362,13.2362,12.9673,13.0017,20729.6,0
+POWR.US,D,20150724,000000,13.0716,13.0716,12.7274,12.78,32763.2,0
+POWR.US,D,20150727,000000,12.6299,12.7042,12.5678,12.5678,20006.1,0
+POWR.US,D,20150728,000000,12.7455,12.9129,12.7042,12.9129,6667.18,0
+POWR.US,D,20150729,000000,12.8292,13.0794,12.8292,13.0422,16819.2,0
+POWR.US,D,20150730,000000,13.2165,13.2165,13.0165,13.1208,12754.7,0
+POWR.US,D,20150731,000000,13.1052,13.1052,12.8974,12.9673,58429.1,0
+POWR.US,D,20150803,000000,12.7688,12.842,12.6377,12.6921,20663.5,0
+POWR.US,D,20150804,000000,12.6852,12.7688,12.6549,12.7188,10293.5,0
+POWR.US,D,20150805,000000,12.7938,12.7938,12.7118,12.7274,6088.69,0
+POWR.US,D,20150806,000000,12.58,12.8172,12.58,12.7455,5889.29,0
+POWR.US,D,20150807,000000,12.8905,12.8905,12.7455,12.7455,16382.1,0
+POWR.US,D,20150810,000000,12.7757,13.0095,12.7532,12.9198,8845.52,0
+POWR.US,D,20150811,000000,12.7688,12.9198,12.6989,12.8792,33133,0
+POWR.US,D,20150812,000000,12.7938,13.1052,12.7938,13.0508,10147.4,0
+POWR.US,D,20150813,000000,12.8974,12.9879,12.8974,12.9474,13046.8,0
+POWR.US,D,20150814,000000,12.9396,12.9396,12.7688,12.8102,8990.44,0
+POWR.US,D,20150817,000000,12.7333,12.78,12.7333,12.7757,3189.25,0
+POWR.US,D,20150818,000000,12.6921,12.7333,12.6721,12.7333,19572.6,0
+POWR.US,D,20150819,000000,12.7274,12.7274,12.3884,12.5187,22615.8,0
+POWR.US,D,20150820,000000,12.4152,12.4635,12.2763,12.3124,10874.3,0
+POWR.US,D,20150821,000000,12.196,12.196,11.864,11.9054,10147.4,0
+POWR.US,D,20150824,000000,11.4421,12.0719,11.0694,11.1385,24878.7,0
+POWR.US,D,20150825,000000,11.4715,11.6975,11.2084,11.2084,34940.4,0
+POWR.US,D,20150826,000000,11.3129,11.3956,11.155,11.3809,22470.8,0
+POWR.US,D,20150827,000000,11.6431,11.9606,11.6431,11.9002,15219.4,0
+POWR.US,D,20150828,000000,12.1813,12.2504,12.1193,12.222,16382.1,0
+POWR.US,D,20150831,000000,12.0288,12.3211,11.864,12.3211,18122.3,0
+POWR.US,D,20150901,000000,12.0028,12.0028,11.7043,11.8502,24066,0
+POWR.US,D,20150902,000000,11.8209,11.8502,11.6777,11.8432,5652.79,0
+POWR.US,D,20150903,000000,11.9959,12.0364,11.8699,11.8769,28124.8,0
+POWR.US,D,20150904,000000,11.7872,11.7872,11.6777,11.713,14062.4,0
+POWR.US,D,20150908,000000,11.9873,11.9873,11.7872,11.9399,17689.8,0
+POWR.US,D,20150909,000000,12.1193,12.1193,11.8096,11.8363,2609.6,0
+POWR.US,D,20150910,000000,11.8018,11.8588,11.7191,11.8502,2991.01,0
+POWR.US,D,20150911,000000,11.6647,11.8096,11.6578,11.795,25808.5,0
+POWR.US,D,20150914,000000,11.7673,11.7795,11.5551,11.726,14497.1,0
+POWR.US,D,20150915,000000,12.0719,12.0719,11.9183,11.9183,20440.9,0
+POWR.US,D,20150916,000000,12.3211,12.4152,12.0719,12.1399,11019.2,0
+POWR.US,D,20150917,000000,12.1528,12.3747,12.1399,12.346,31834.6,0
+POWR.US,D,20150918,000000,11.8363,12.196,11.8363,11.9537,5365.28,0
+POWR.US,D,20150921,000000,11.9262,11.9262,11.8018,11.8847,15511.5,0
+POWR.US,D,20150922,000000,11.6501,11.864,11.6501,11.7546,5219.21,0
+POWR.US,D,20150923,000000,11.726,11.8286,11.6216,11.795,5798.86,0
+POWR.US,D,20150924,000000,11.3809,11.7872,11.3809,11.5051,4522.46,0
+POWR.US,D,20150925,000000,11.6777,11.9104,11.6353,11.6578,4928.22,0
+POWR.US,D,20150928,000000,11.5139,11.5802,11.3809,11.531,5131.1,0
+POWR.US,D,20150929,000000,11.3473,11.4164,11.2084,11.374,10147.4,0
+POWR.US,D,20150930,000000,11.4837,11.6353,11.4837,11.5802,3479.08,0
+POWR.US,D,20151001,000000,11.7191,11.9959,11.6146,11.713,12179.7,0
+POWR.US,D,20151002,000000,11.7622,12.1331,11.7622,12.1331,4056.42,0
+POWR.US,D,20151005,000000,12.2435,12.5187,12.2435,12.5187,40682.4,0
+POWR.US,D,20151006,000000,12.3246,12.7611,12.3246,12.6549,6667.18,0
+POWR.US,D,20151007,000000,12.8568,13.1605,12.8292,12.8905,60022,0
+POWR.US,D,20151008,000000,12.8905,13.3383,12.8905,13.0794,23922.3,0
+POWR.US,D,20151009,000000,13.1388,13.4511,13.0294,13.1605,92203.3,0
+POWR.US,D,20151012,000000,13.3459,13.3942,12.9129,12.9948,26400.9,0
+POWR.US,D,20151013,000000,12.9673,12.9819,12.8654,12.9328,5365.28,0
+POWR.US,D,20151014,000000,13.2295,13.2295,13.0017,13.1321,8553.38,0
+POWR.US,D,20151015,000000,13.188,13.3123,13.0561,13.3123,33491.2,0
+POWR.US,D,20151016,000000,13.3805,13.3805,13.188,13.2785,75242.6,0
+POWR.US,D,20151019,000000,13.2441,13.3123,12.8568,12.9258,104138,0
+POWR.US,D,20151020,000000,13.0319,13.2553,12.8974,12.8974,25230,0
+POWR.US,D,20151021,000000,13.1949,13.1949,12.7938,12.7938,9277.95,0
+POWR.US,D,20151022,000000,13.2295,13.2579,12.9474,13.1751,16527.1,0
+POWR.US,D,20151023,000000,13.2165,13.2165,12.8905,12.8905,62486.7,0
+POWR.US,D,20151026,000000,12.8974,13.0561,12.6921,12.7188,63646,0
+POWR.US,D,20151027,000000,12.7938,12.7938,12.3884,12.6153,19715.2,0
+POWR.US,D,20151028,000000,12.9673,12.9673,12.6153,12.9198,31315.2,0
+POWR.US,D,20151029,000000,12.7274,12.9129,12.6488,12.6488,36679.3,0
+POWR.US,D,20151030,000000,12.6989,13.1751,12.623,12.9059,54078.2,0
+POWR.US,D,20151102,000000,12.8232,13.2441,12.8232,13.0794,150334,0
+POWR.US,D,20151103,000000,13.1475,13.6365,13.1475,13.3276,146716,0
+POWR.US,D,20151104,000000,13.4848,13.4848,13.2087,13.2362,79439.3,0
+POWR.US,D,20151105,000000,13.3615,13.4235,13.1052,13.1208,59731,0
+POWR.US,D,20151106,000000,13.37,13.37,12.8723,12.9258,106124,0
+POWR.US,D,20151109,000000,12.9198,13.0508,12.8723,12.8835,42137.4,0
+POWR.US,D,20151110,000000,12.8353,13.1751,12.8102,12.8499,118448,0
+POWR.US,D,20151111,000000,12.8292,12.9603,12.6488,12.6488,65385,0
+POWR.US,D,20151112,000000,12.4764,12.7611,12.3324,12.3814,71618.6,0
+POWR.US,D,20151113,000000,12.2091,12.6092,12.2091,12.5532,72926.3,0
+POWR.US,D,20151116,000000,12.215,12.7532,12.215,12.6092,139326,0
+POWR.US,D,20151117,000000,12.6377,12.8723,12.5619,12.6023,154401,0
+POWR.US,D,20151118,000000,12.7188,13.0845,12.6921,12.78,49871.1,0
+POWR.US,D,20151119,000000,12.8353,13.0422,12.6782,12.6782,85827.1,0
+POWR.US,D,20151120,000000,12.8353,12.8353,12.5316,12.5316,38707,0
+POWR.US,D,20151123,000000,12.6852,12.6852,12.5748,12.5946,17107.9,0
+POWR.US,D,20151124,000000,12.5748,12.9673,12.5748,12.8835,122070,0
+POWR.US,D,20151125,000000,12.975,12.975,12.6488,12.78,144546,0
+POWR.US,D,20151127,000000,12.8102,12.9198,12.623,12.6549,16527.1,0
+POWR.US,D,20151130,000000,12.7455,12.9129,12.6989,12.9129,75680.8,0
+POWR.US,D,20151201,000000,12.7118,12.9258,12.7118,12.7611,63359.7,0
+POWR.US,D,20151202,000000,12.8292,12.842,12.4635,12.5946,50826.4,0
+POWR.US,D,20151203,000000,12.6637,12.6637,12.2763,12.2763,97111.8,0
+POWR.US,D,20151204,000000,12.3678,12.3944,12.0918,12.3944,108732,0
+POWR.US,D,20151207,000000,12.1399,12.1399,11.726,11.726,9713.85,0
+POWR.US,D,20151208,000000,11.7191,11.8432,11.4905,11.5716,161838,0
+POWR.US,D,20151209,000000,11.7795,12.065,11.6285,11.6914,43493.8,0
+POWR.US,D,20151210,000000,11.9054,12.1193,11.7546,11.7546,104675,0
+POWR.US,D,20151211,000000,11.7546,11.8018,11.387,11.4223,137295,0
+POWR.US,D,20151214,000000,11.3129,11.4569,11.1869,11.4499,37008.6,0
+POWR.US,D,20151215,000000,11.4837,11.726,11.4837,11.6578,63207.8,0
+POWR.US,D,20151216,000000,11.6914,11.7467,11.5956,11.6353,10293.5,0
+POWR.US,D,20151217,000000,11.8363,11.8363,11.387,11.4499,7536.66,0
+POWR.US,D,20151218,000000,11.713,11.713,11.2369,11.3181,78142,0
+POWR.US,D,20151221,000000,11.6328,11.6328,11.1833,11.2542,23945.5,0
+POWR.US,D,20151222,000000,11.2542,11.4576,11.2542,11.4164,6633.56,0
+POWR.US,D,20151223,000000,11.7363,11.9985,11.5836,11.9985,138824,0
+POWR.US,D,20151224,000000,12.0735,12.0735,11.8088,11.9347,85224.2,0
+POWR.US,D,20151228,000000,11.7173,11.7665,11.5914,11.6621,10211.1,0
+POWR.US,D,20151229,000000,11.8588,11.9744,11.6474,11.7449,72084.6,0
+POWR.US,D,20151230,000000,11.7251,11.7251,11.5448,11.5637,51938.2,0
+POWR.US,D,20151231,000000,11.4792,11.6174,11.4646,11.4646,16967.6,0
+POWR.US,D,20160104,000000,11.4576,11.5637,11.2264,11.4361,75046.7,0
+POWR.US,D,20160105,000000,11.5637,11.6474,11.3386,11.3386,13364.5,0
+POWR.US,D,20160106,000000,11.1263,11.2972,10.9452,11.1765,23589.6,0
+POWR.US,D,20160107,000000,10.854,11.0608,10.7909,10.8109,17947.2,0
+POWR.US,D,20160108,000000,10.84,10.84,10.6996,10.6996,5876.53,0
+POWR.US,D,20160111,000000,10.8185,10.8185,10.3363,10.419,40703.3,0
+POWR.US,D,20160112,000000,10.5234,10.5269,10.2863,10.4812,30084,0
+POWR.US,D,20160113,000000,10.7848,10.7848,10.2689,10.3535,48875.3,0
+POWR.US,D,20160114,000000,10.5036,10.9436,10.3803,10.735,37754,0
+POWR.US,D,20160115,000000,10.2709,10.4873,10.2709,10.3613,14410.2,0
+POWR.US,D,20160119,000000,10.5804,10.5804,10.1724,10.3009,16959.5,0
+POWR.US,D,20160120,000000,10.0604,10.1095,9.59883,10.0966,72163.5,0
+POWR.US,D,20160121,000000,9.80239,10.5036,9.80239,10.2363,70028,0
+POWR.US,D,20160122,000000,10.8607,10.8607,10.6201,10.735,14193.4,0
+POWR.US,D,20160125,000000,10.6856,10.7909,10.433,10.5106,14950.4,0
+POWR.US,D,20160126,000000,10.602,10.8185,10.602,10.8185,8647.28,0
+POWR.US,D,20160127,000000,10.735,11.0367,10.6908,10.7546,25866.5,0
+POWR.US,D,20160128,000000,10.9177,11.1332,10.9029,11.1205,26651.3,0
+POWR.US,D,20160129,000000,11.2395,11.311,10.9885,11.2395,122903,0
+POWR.US,D,20160201,000000,11.1075,11.2118,11.1075,11.2118,2593.37,0
+POWR.US,D,20160202,000000,10.7011,10.7771,10.6442,10.7141,134880,0
+POWR.US,D,20160203,000000,10.6996,11.0694,10.6641,10.9807,16505,0
+POWR.US,D,20160204,000000,11.1627,11.4016,11.1488,11.1903,9821.66,0
+POWR.US,D,20160205,000000,11.1263,11.1263,10.854,11.1075,13250.9,0
+POWR.US,D,20160208,000000,10.7073,11.0636,10.7073,10.8823,5360.64,0
+POWR.US,D,20160209,000000,10.9452,10.9452,10.6047,10.6504,14771.9,0
+POWR.US,D,20160210,000000,10.6996,10.9452,10.5312,10.5312,48986.6,0
+POWR.US,D,20160211,000000,10.4812,10.7711,10.419,10.4269,25465.3,0
+POWR.US,D,20160212,000000,10.684,10.8823,10.6787,10.7194,29263.2,0
+POWR.US,D,20160216,000000,11.1263,11.1833,10.8745,10.8953,9632.7,0
+POWR.US,D,20160217,000000,11.0918,11.2808,11.0074,11.2567,8785.24,0
+POWR.US,D,20160218,000000,11.2059,11.3455,10.6996,11.3455,43142.5,0
+POWR.US,D,20160219,000000,10.9452,11.023,10.9169,11.023,4740.41,0
+POWR.US,D,20160222,000000,11.3301,11.3301,11.2395,11.3231,11047,0
+POWR.US,D,20160223,000000,11.0843,11.0843,10.8823,10.9885,2084.43,0
+POWR.US,D,20160224,000000,10.5726,11.6267,10.5726,10.8479,20569.6,0
+POWR.US,D,20160225,000000,10.9315,11.1332,10.8685,11.1332,14795.1,0
+POWR.US,D,20160226,000000,11.2603,11.5448,11.1981,11.2264,3931.21,0
+POWR.US,D,20160229,000000,11.2264,11.2264,11.0515,11.0918,11515.4,0
+POWR.US,D,20160301,000000,11.1075,11.4576,11.1075,11.3603,7805.62,0
+POWR.US,D,20160302,000000,11.4016,11.6397,11.2325,11.5492,40277.8,0
+POWR.US,D,20160303,000000,11.7173,11.9555,11.6174,11.9192,27346.9,0
+POWR.US,D,20160304,000000,12.1521,12.1986,11.9555,12.0192,17205.3,0
+POWR.US,D,20160307,000000,12.0693,12.3065,11.9555,12.3065,70284.2,0
+POWR.US,D,20160308,000000,12.2573,12.2573,11.8647,11.9268,10626.2,0
+POWR.US,D,20160309,000000,11.9632,12.1953,11.7527,12.1167,13136.1,0
+POWR.US,D,20160310,000000,12.046,12.046,11.795,11.8363,12015,0
+POWR.US,D,20160311,000000,12.1866,12.322,12.1236,12.222,28594.3,0
+POWR.US,D,20160314,000000,12.202,12.202,11.9744,12.158,32671.6,0
+POWR.US,D,20160315,000000,12.0813,12.0813,11.8018,12.0693,30350.7,0
+POWR.US,D,20160316,000000,12.1304,12.3332,12.0149,12.2478,12108.9,0
+POWR.US,D,20160317,000000,12.4402,12.6429,12.3478,12.6223,20548.7,0
+POWR.US,D,20160318,000000,12.6291,12.6291,12.3781,12.5239,14069.3,0
+POWR.US,D,20160321,000000,12.573,12.573,12.3772,12.4599,17038.3,0
+POWR.US,D,20160322,000000,12.447,12.523,12.3763,12.447,26084.4,0
+POWR.US,D,20160323,000000,12.1528,12.1719,12.1037,12.1719,2126.17,0
+POWR.US,D,20160324,000000,12.04,12.1719,11.9192,12.0761,3597.33,0
+POWR.US,D,20160328,000000,12.3478,12.5108,12.1167,12.2288,37220.7,0
+POWR.US,D,20160329,000000,11.9985,12.285,11.9347,12.2771,13054.9,0
+POWR.US,D,20160330,000000,12.384,12.4893,12.145,12.3961,15677.3,0
+POWR.US,D,20160331,000000,12.2365,12.4031,12.1719,12.2091,10408.2,0
+POWR.US,D,20160401,000000,12.0055,12.145,11.9268,12.145,9021.74,0
+POWR.US,D,20160404,000000,12.1719,12.1719,11.9416,11.9416,26895.9,0
+POWR.US,D,20160405,000000,11.7363,11.9268,11.7363,11.8647,8544.1,0
+POWR.US,D,20160406,000000,11.9347,12.1797,11.8647,12.1797,8490.78,0
+POWR.US,D,20160407,000000,11.9985,12.0735,11.9011,12.0252,13006.2,0
+POWR.US,D,20160408,000000,12.2995,12.3763,12.196,12.2435,13009.7,0
+POWR.US,D,20160411,000000,12.4531,12.5368,12.334,12.4047,8294.85,0
+POWR.US,D,20160412,000000,12.341,12.7861,12.341,12.7852,10239,0
+POWR.US,D,20160413,000000,12.8611,12.9655,12.7421,12.868,41030.2,0
+POWR.US,D,20160414,000000,12.9102,12.9102,12.8197,12.8611,16845.9,0
+POWR.US,D,20160415,000000,12.8051,12.8465,12.6291,12.7964,26322.1,0
+POWR.US,D,20160418,000000,12.6144,12.8871,12.4185,12.7551,19932,0
+POWR.US,D,20160419,000000,12.8938,13.1061,12.8871,13.064,18843.4,0
+POWR.US,D,20160420,000000,12.9801,13.2121,12.9801,13.2121,10068.6,0
+POWR.US,D,20160421,000000,13.1139,13.2596,13.0984,13.2035,10914.8,0
+POWR.US,D,20160422,000000,13.1217,13.2778,13.1217,13.2251,14237.4,0
+POWR.US,D,20160425,000000,13.1484,13.1767,12.9931,13.1767,20996.2,0
+POWR.US,D,20160426,000000,13.3251,13.401,13.232,13.2535,8830.45,0
+POWR.US,D,20160427,000000,13.4348,13.5408,13.4348,13.477,16884.1,0
+POWR.US,D,20160428,000000,13.5278,13.5625,13.3433,13.3433,9253.6,0
+POWR.US,D,20160429,000000,13.3865,13.4348,13.2199,13.4348,12239.9,0
+POWR.US,D,20160502,000000,13.4416,13.4502,13.2649,13.4416,19554,0
+POWR.US,D,20160503,000000,13.1328,13.1328,12.9655,13.0285,3392.13,0
+POWR.US,D,20160504,000000,12.9517,12.9517,12.736,12.7551,17309.6,0
+POWR.US,D,20160505,000000,12.9655,12.9655,12.7964,12.868,13065.4,0
+POWR.US,D,20160506,000000,12.9517,12.9517,12.8308,12.8308,3946.28,0
+POWR.US,D,20160509,000000,12.8938,12.8938,12.6524,12.6637,4368.27,0
+POWR.US,D,20160510,000000,12.8378,12.9871,12.7705,12.9173,6344.89,0
+POWR.US,D,20160511,000000,13.0009,13.1484,12.9102,12.9517,2472.8,0
+POWR.US,D,20160512,000000,13.1699,13.1794,12.9871,13.0603,17390.7,0
+POWR.US,D,20160513,000000,13.0508,13.0508,12.8256,12.8256,8596.27,0
+POWR.US,D,20160516,000000,13.0508,13.1553,13.0508,13.0716,5613.37,0
+POWR.US,D,20160517,000000,13.1699,13.188,13.064,13.064,4796.06,0
+POWR.US,D,20160518,000000,13.0155,13.1569,12.9999,13.0508,5488.16,0
+POWR.US,D,20160519,000000,12.868,12.9655,12.7206,12.8759,5038.35,0
+POWR.US,D,20160520,000000,13.0319,13.0345,12.9198,13.0009,3542.84,0
+POWR.US,D,20160523,000000,12.8413,12.9871,12.8413,12.8827,6460.83,0
+POWR.US,D,20160524,000000,13.0216,13.0422,12.9801,13.0422,2374.26,0
+POWR.US,D,20160525,000000,13.1553,13.2656,13.0984,13.1767,15476.7,0
+POWR.US,D,20160526,000000,13.3932,13.4079,13.1553,13.2251,8547.58,0
+POWR.US,D,20160527,000000,13.0561,13.1613,13.0561,13.0984,3431.55,0
+POWR.US,D,20160531,000000,13.0285,13.2251,13.0009,13.0794,5841.75,0
+POWR.US,D,20160601,000000,13.0155,13.0301,12.8741,12.9931,51781.7,0
+POWR.US,D,20160602,000000,12.937,12.9931,12.9173,12.9655,3847.74,0
+POWR.US,D,20160603,000000,12.9446,13.0854,12.9446,13.0854,2631.63,0
+POWR.US,D,20160606,000000,13.282,13.3174,13.1906,13.1906,4629.12,0
+POWR.US,D,20160607,000000,13.401,13.6321,13.401,13.6116,22066.2,0
+POWR.US,D,20160608,000000,14.1385,14.1385,13.6054,13.8351,6664.86,0
+POWR.US,D,20160609,000000,13.5968,13.5968,13.5064,13.5141,8381.8,0
+POWR.US,D,20160610,000000,13.2897,13.2959,13.1217,13.2389,9054.2,0
+POWR.US,D,20160613,000000,13.1528,13.2804,13.0431,13.2251,8811.9,0
+POWR.US,D,20160614,000000,13.1217,13.1217,12.8378,12.9241,45653.5,0
+POWR.US,D,20160615,000000,12.868,13.0155,12.8308,12.8759,4793.74,0
+POWR.US,D,20160616,000000,12.8871,12.9102,12.6377,12.8827,8072.26,0
+POWR.US,D,20160620,000000,13.3312,13.5141,13.3096,13.3096,59645.2,0
+POWR.US,D,20160621,000000,13.401,13.5477,13.3787,13.4416,3655.3,0
+POWR.US,D,20160622,000000,13.5616,13.5616,13.363,13.3769,1255.53,0
+POWR.US,D,20160623,000000,13.6615,13.6805,13.5822,13.6615,13410.8,0
+POWR.US,D,20160624,000000,13.2131,13.2131,12.8801,12.8801,5762.92,0
+POWR.US,D,20160627,000000,12.9145,12.9145,12.6014,12.7221,12663.1,0
+POWR.US,D,20160628,000000,12.9922,13.0207,12.8922,13.0207,5984.35,0
+POWR.US,D,20160629,000000,13.1562,13.4088,13.1562,13.4045,2137.76,0
+POWR.US,D,20160630,000000,13.4389,13.4968,13.4389,13.4968,1199.88,0
+POWR.US,D,20160701,000000,13.5625,13.6703,13.5616,13.6141,3094.19,0
+POWR.US,D,20160705,000000,13.2769,13.3787,13.2416,13.3787,1510.57,0
+POWR.US,D,20160706,000000,13.2131,13.4028,13.2131,13.3976,5740.89,0
+POWR.US,D,20160707,000000,13.496,13.4968,13.1975,13.2216,3207.8,0
+POWR.US,D,20160708,000000,13.3976,13.5262,13.363,13.4597,4934.01,0
+POWR.US,D,20160711,000000,13.4623,13.5744,13.4623,13.4968,11347.3,0
+POWR.US,D,20160712,000000,13.6176,13.8677,13.6176,13.8186,10638.9,0
+POWR.US,D,20160713,000000,13.7393,13.7763,13.6546,13.6832,7220.17,0
+POWR.US,D,20160714,000000,13.7763,13.8099,13.7254,13.753,62877.4,0
+POWR.US,D,20160715,000000,13.7436,13.7436,13.6668,13.6969,3691.24,0
+POWR.US,D,20160718,000000,13.6625,13.6625,13.6615,13.6615,540.238,0
+POWR.US,D,20160719,000000,13.5968,13.5977,13.5762,13.5788,6567.48,0
+POWR.US,D,20160720,000000,13.4805,13.6321,13.4805,13.5676,9037.97,0
+POWR.US,D,20160721,000000,13.6668,13.6668,13.5899,13.5899,1366.82,0
+POWR.US,D,20160722,000000,13.6909,13.6909,13.4623,13.483,9619.94,0
+POWR.US,D,20160725,000000,13.4753,13.4753,13.1777,13.1975,2520.33,0
+POWR.US,D,20160726,000000,13.0854,13.2347,13.0854,13.2347,13090.9,0
+POWR.US,D,20160727,000000,13.3389,13.3389,13.1217,13.1217,11164.1,0
+POWR.US,D,20160728,000000,13.0414,13.0561,13.0414,13.0561,1548.83,0
+POWR.US,D,20160729,000000,12.8843,13.1415,12.8843,13.1415,3156.79,0
+POWR.US,D,20160801,000000,13.1061,13.1061,12.8085,12.8085,6842.24,0
+POWR.US,D,20160802,000000,12.8154,12.9266,12.6644,12.73,9119.12,0
+POWR.US,D,20160803,000000,12.68,12.9145,12.68,12.899,9054.2,0
+POWR.US,D,20160804,000000,12.9285,13.0733,12.9285,13.0345,1461.88,0
+POWR.US,D,20160805,000000,13.0621,13.1217,13.0621,13.1217,2187.61,0
+POWR.US,D,20160808,000000,13.2701,13.3028,13.2199,13.2199,15517.3,0
+POWR.US,D,20160809,000000,13.2769,13.2864,13.1854,13.2131,18152.4,0
+POWR.US,D,20160810,000000,13.2562,13.2562,13.1337,13.1337,581.973,0
+POWR.US,D,20160811,000000,13.0984,13.3578,13.0984,13.3494,4852.86,0
+POWR.US,D,20160812,000000,13.3398,13.383,13.3398,13.3727,1025.98,0
+POWR.US,D,20160815,000000,13.4389,13.5849,13.4389,13.5762,18995.2,0
+POWR.US,D,20160816,000000,13.5184,13.5477,13.5184,13.546,8864.07,0
+POWR.US,D,20160817,000000,13.5064,13.5064,13.5064,13.5064,307.216,0
+POWR.US,D,20160818,000000,13.5822,13.7893,13.5822,13.7402,20671.6,0
+POWR.US,D,20160819,000000,13.8099,13.8099,13.6245,13.6245,7732.59,0
+POWR.US,D,20160822,000000,13.5184,13.5184,13.4934,13.4968,7301.32,0
+POWR.US,D,20160823,000000,13.547,13.5927,13.547,13.5927,2530.77,0
+POWR.US,D,20160824,000000,13.5286,13.5443,13.4968,13.5159,4843.59,0
+POWR.US,D,20160825,000000,13.4693,13.471,13.4633,13.471,1245.09,0
+POWR.US,D,20160826,000000,13.4693,13.6321,13.4693,13.5908,8502.37,0
+POWR.US,D,20160829,000000,13.3899,13.5047,13.3899,13.4623,3964.83,0
+POWR.US,D,20160830,000000,13.5968,13.5968,13.4331,13.4331,8328.47,0
+POWR.US,D,20160831,000000,13.547,13.547,13.1975,13.2562,11715.9,0
+POWR.US,D,20160901,000000,13.2199,13.2649,13.1595,13.2649,23442.3,0
+POWR.US,D,20160902,000000,13.2906,13.4553,13.2906,13.4363,9317.36,0
+POWR.US,D,20160906,000000,13.4753,13.6141,13.4753,13.5899,18027.2,0
+POWR.US,D,20160907,000000,13.5968,13.7676,13.5968,13.6485,3073.32,0
+POWR.US,D,20160908,000000,13.7297,13.8625,13.7297,13.8186,3523.14,0
+POWR.US,D,20160909,000000,13.6229,13.6229,13.533,13.533,1272.92,0
+POWR.US,D,20160912,000000,13.3338,13.5762,13.3338,13.5762,8708.73,0
+POWR.US,D,20160913,000000,13.4753,13.4753,13.0794,13.0854,3720.22,0
+POWR.US,D,20160914,000000,13.0906,13.1061,12.9154,12.9801,9639.65,0
+POWR.US,D,20160915,000000,12.9507,13.1613,12.9507,13.1613,4673.17,0
+POWR.US,D,20160916,000000,12.9501,12.9507,12.8852,12.9507,5307.31,0
+POWR.US,D,20160919,000000,13.0345,13.1337,13.0345,13.05,12426.6,0
+POWR.US,D,20160920,000000,13.0414,13.0414,12.9086,12.9206,2374.26,0
+POWR.US,D,20160921,000000,13.1777,13.1777,13.1777,13.1777,587.769,0
+POWR.US,D,20160922,000000,13.3045,13.3045,13.2873,13.2873,420.829,0
+POWR.US,D,20160923,000000,13.2476,13.264,13.0655,13.0949,3553.28,0
+POWR.US,D,20160926,000000,13.1275,13.1275,13.0069,13.0174,3235.63,0
+POWR.US,D,20160928,000000,12.9241,13.363,12.9241,13.363,10361.9,0
+POWR.US,D,20160929,000000,13.4553,13.6176,13.4389,13.5184,13558.1,0
+POWR.US,D,20160930,000000,13.6236,13.7021,13.6236,13.7021,872.959,0
+POWR.US,D,20161003,000000,13.6116,13.6615,13.6116,13.6607,73846.8,0
+POWR.US,D,20161004,000000,13.7331,13.7763,13.641,13.6521,39213.6,0
+POWR.US,D,20161005,000000,13.7893,13.9238,13.7893,13.8599,3358.51,0
+POWR.US,D,20161006,000000,13.854,13.9238,13.854,13.903,4406.53,0
+POWR.US,D,20161007,000000,13.8141,13.9238,13.7763,13.7763,16347.4,0
+POWR.US,D,20161010,000000,13.9238,14.0661,13.9238,13.9885,18231.2,0
+POWR.US,D,20161011,000000,14.0886,14.0886,13.7772,13.8324,11802.9,0
+POWR.US,D,20161012,000000,13.753,13.7962,13.6909,13.7452,6245.19,0
+POWR.US,D,20161013,000000,13.547,13.7486,13.5262,13.7402,15082.6,0
+POWR.US,D,20161014,000000,13.8253,13.8253,13.7107,13.7107,8466.43,0
+POWR.US,D,20161018,000000,13.7091,13.7091,13.6969,13.7014,2189.93,0
+POWR.US,D,20161019,000000,13.8324,13.9187,13.8186,13.8253,7468.26,0
+POWR.US,D,20161020,000000,13.968,13.968,13.7832,13.9273,7620.13,0
+POWR.US,D,20161021,000000,13.8022,13.8808,13.7893,13.8808,2971.3,0
+POWR.US,D,20161024,000000,13.7763,13.8677,13.6615,13.6615,44912.7,0
+POWR.US,D,20161025,000000,13.7797,13.8253,13.6969,13.6969,35398.3,0
+POWR.US,D,20161026,000000,13.6245,13.6625,13.5262,13.6625,4444.79,0
+POWR.US,D,20161027,000000,13.6909,13.8462,13.6909,13.6969,21703.4,0
+POWR.US,D,20161028,000000,13.6176,13.8022,13.5883,13.5899,20631,0
+POWR.US,D,20161031,000000,13.5055,13.5055,13.3976,13.4131,36576.2,0
+POWR.US,D,20161101,000000,13.5184,13.5209,13.4389,13.5047,1217.27,0
+POWR.US,D,20161102,000000,13.2483,13.3208,13.2483,13.3208,4821.56,0
+POWR.US,D,20161103,000000,13.3383,13.4123,13.2701,13.2985,11960.5,0
+POWR.US,D,20161104,000000,13.2268,13.3002,13.2131,13.2131,1809.68,0
+POWR.US,D,20161107,000000,13.4389,13.4934,13.426,13.483,4742.73,0
+POWR.US,D,20161108,000000,13.37,13.5899,13.37,13.547,6649.79,0
+POWR.US,D,20161109,000000,13.3976,13.6832,13.3976,13.6832,7360.45,0
+POWR.US,D,20161110,000000,13.753,13.7608,13.5968,13.6746,7969.09,0
+POWR.US,D,20161111,000000,13.3769,13.3899,13.3276,13.3389,22627.3,0
+POWR.US,D,20161114,000000,13.3389,13.3683,13.1975,13.3123,5316.59,0
+POWR.US,D,20161115,000000,13.5184,13.6969,13.5184,13.6668,5554.25,0
+POWR.US,D,20161116,000000,13.6607,13.6607,13.5616,13.5899,7740.7,0
+POWR.US,D,20161117,000000,13.7763,13.7763,13.5012,13.5123,7712.88,0
+POWR.US,D,20161118,000000,13.6321,13.6365,13.5659,13.6365,2684.96,0
+POWR.US,D,20161121,000000,13.8876,13.929,13.8593,13.8729,6226.64,0
+POWR.US,D,20161122,000000,13.9962,14.0593,13.8384,14.0249,28110.9,0
+POWR.US,D,20161123,000000,13.9885,14.0023,13.9359,14.0023,3761.95,0
+POWR.US,D,20161125,000000,13.8462,13.8815,13.8462,13.8815,420.829,0
+POWR.US,D,20161128,000000,13.8005,13.8532,13.6832,13.6832,2741.76,0
+POWR.US,D,20161129,000000,13.5184,13.6297,13.5184,13.5899,9182.88,0
+POWR.US,D,20161130,000000,13.9101,14.2506,13.9101,14.1385,40129.4,0
+POWR.US,D,20161201,000000,14.5285,14.5285,14.3008,14.3008,34207.7,0
+POWR.US,D,20161202,000000,14.281,14.4439,14.281,14.3447,20171.9,0
+POWR.US,D,20161205,000000,14.3232,14.5656,14.3232,14.4629,11702,0
+POWR.US,D,20161206,000000,14.4362,14.4362,14.3655,14.4085,24264.3,0
+POWR.US,D,20161207,000000,14.5991,14.6337,14.5009,14.5561,12871.8,0
+POWR.US,D,20161208,000000,14.5561,14.6864,14.5087,14.6363,10507.9,0
+POWR.US,D,20161209,000000,14.6691,14.7019,14.6018,14.6761,3888.32,0
+POWR.US,D,20161212,000000,14.8777,14.9993,14.7985,14.7985,14899.4,0
+POWR.US,D,20161213,000000,14.9486,15.1245,14.8356,15.0624,19359.3,0
+POWR.US,D,20161214,000000,15.0986,15.0986,14.6518,14.6639,12099.7,0
+POWR.US,D,20161215,000000,14.5846,14.7442,14.5846,14.7131,5336.3,0
+POWR.US,D,20161216,000000,14.7942,14.7942,14.7802,14.7916,1422.47,0
+POWR.US,D,20161219,000000,14.7555,14.8493,14.7088,14.7209,6002.9,0
+POWR.US,D,20161220,000000,14.8054,14.8287,14.7434,14.7502,13994,0
+POWR.US,D,20161221,000000,14.8597,14.8796,14.6872,14.751,13394.6,0
+POWR.US,D,20161222,000000,14.8166,14.8244,14.7088,14.7434,2811.32,0
+POWR.US,D,20161223,000000,14.8304,14.8321,14.7088,14.7647,21555,0
+POWR.US,D,20161227,000000,14.8873,14.9166,14.8314,14.8943,19996.9,0
+POWR.US,D,20161228,000000,14.9227,14.9227,14.7191,14.7647,5172.83,0
+POWR.US,D,20161229,000000,14.7373,14.8244,14.6864,14.8166,7452.03,0
+POWR.US,D,20161230,000000,14.6639,14.6942,14.657,14.6639,10824.4,0
+POWR.US,D,20170103,000000,14.7811,15.0459,14.7811,14.8675,13292.6,0
+POWR.US,D,20170104,000000,14.996,14.996,14.8726,14.9175,5709.59,0
+POWR.US,D,20170105,000000,15.0693,15.0693,14.9038,14.9365,29361.8,0
+POWR.US,D,20170106,000000,14.8813,14.9305,14.8244,14.858,6757.61,0
+POWR.US,D,20170109,000000,14.7294,14.7294,14.5785,14.6484,11853.9,0
+POWR.US,D,20170110,000000,14.5656,14.7001,14.5483,14.6285,22403.6,0
+POWR.US,D,20170111,000000,14.6493,14.7217,14.5991,14.6942,7965.61,0
+POWR.US,D,20170112,000000,14.8726,14.8726,14.657,14.6794,13955.7,0
+POWR.US,D,20170113,000000,14.6639,14.6864,14.6639,14.6855,9047.24,0
+POWR.US,D,20170117,000000,14.7294,14.7638,14.6639,14.6932,4604.77,0
+POWR.US,D,20170118,000000,14.5707,14.6932,14.5483,14.6346,17819.7,0
+POWR.US,D,20170119,000000,14.6786,14.6786,14.4406,14.4406,8793.36,0
+POWR.US,D,20170120,000000,14.5991,14.5991,14.4689,14.5553,6434.16,0
+POWR.US,D,20170123,000000,14.506,14.506,14.4051,14.4439,7426.53,0
+POWR.US,D,20170124,000000,14.4629,14.6131,14.4629,14.6104,5303.83,0
+POWR.US,D,20170125,000000,14.6131,14.7105,14.6131,14.657,13577.8,0
+POWR.US,D,20170126,000000,14.6709,14.6709,14.5889,14.6061,14017.2,0
+POWR.US,D,20170127,000000,14.5423,14.6061,14.4689,14.4828,4595.5,0
+POWR.US,D,20170130,000000,14.4326,14.4326,14.167,14.2516,13373.7,0
+POWR.US,D,20170131,000000,14.2671,14.2671,14.1852,14.2662,6467.78,0
+POWR.US,D,20170201,000000,14.2957,14.2957,14.1715,14.1715,2266.44,0
+POWR.US,D,20170202,000000,14.1912,14.2618,14.1912,14.2618,1839.82,0
+POWR.US,D,20170203,000000,14.4051,14.4326,14.3697,14.3888,7824.17,0
+POWR.US,D,20170206,000000,14.3171,14.3603,14.2896,14.2896,2682.64,0
+POWR.US,D,20170207,000000,14.0714,14.0714,14.0368,14.0368,1144.23,0
+POWR.US,D,20170208,000000,13.985,14.0352,13.985,14.0222,4887.64,0
+POWR.US,D,20170209,000000,14.0654,14.1912,14.0654,14.1912,7142.5,0
+POWR.US,D,20170210,000000,14.3456,14.3784,14.2671,14.3249,7784.76,0
+POWR.US,D,20170213,000000,14.2827,14.3033,14.2827,14.293,5185.59,0
+POWR.US,D,20170214,000000,14.3093,14.324,14.2957,14.324,3118.54,0
+POWR.US,D,20170215,000000,14.3896,14.3896,14.2957,14.2957,7930.83,0
+POWR.US,D,20170216,000000,14.3171,14.3827,14.2041,14.2128,7980.68,0
+POWR.US,D,20170217,000000,14.1309,14.1309,14.1006,14.1006,3353.88,0
+POWR.US,D,20170221,000000,14.3259,14.3259,14.2093,14.2395,7443.92,0
+POWR.US,D,20170222,000000,14.2395,14.2395,14.0299,14.0352,4485.36,0
+POWR.US,D,20170223,000000,14.0869,14.1015,13.985,14.0714,37108.3,0
+POWR.US,D,20170224,000000,14.0222,14.0222,13.8617,13.8876,4863.3,0
+POWR.US,D,20170227,000000,13.8927,14.0419,13.8927,14.0143,46620.4,0
+POWR.US,D,20170228,000000,13.9642,14.0083,13.9238,13.9429,16339.3,0
+POWR.US,D,20170301,000000,14.0222,14.1928,14.0222,14.1514,49983.6,0
+POWR.US,D,20170302,000000,14.1878,14.1878,14.0669,14.0799,23477.1,0
+POWR.US,D,20170303,000000,14.0506,14.0955,14.0299,14.0403,110166,0
+POWR.US,D,20170306,000000,14.0368,14.1015,14.0299,14.1006,9850.65,0
+POWR.US,D,20170307,000000,14.0255,14.0361,13.9937,14.0117,8560.33,0
+POWR.US,D,20170308,000000,13.9074,13.9713,13.7219,13.728,39974.1,0
+POWR.US,D,20170309,000000,13.5892,13.6832,13.545,13.6832,26288.4,0
+POWR.US,D,20170310,000000,13.8635,13.8635,13.7091,13.7539,3783.98,0
+POWR.US,D,20170313,000000,13.8307,13.8307,13.7642,13.7962,2891.31,0
+POWR.US,D,20170314,000000,13.5383,13.6598,13.5305,13.6047,36757,0
+POWR.US,D,20170315,000000,13.8212,13.9074,13.6719,13.9074,7875.18,0
+POWR.US,D,20170316,000000,14.0222,14.0222,13.9074,13.9074,6999.9,0
+POWR.US,D,20170317,000000,14.0368,14.0368,13.935,13.9429,4681.29,0
+POWR.US,D,20170320,000000,13.8453,13.8824,13.8238,13.8625,2211.96,0
+POWR.US,D,20170321,000000,13.9937,14.0171,13.8039,13.8039,2317.45,0
+POWR.US,D,20170322,000000,13.8341,13.8341,13.7859,13.7859,6536.18,0
+POWR.US,D,20170323,000000,13.8212,13.8471,13.7971,13.7971,1594.05,0
+POWR.US,D,20170324,000000,13.7572,13.7582,13.7572,13.7582,732.683,0
+POWR.US,D,20170327,000000,13.5305,13.7608,13.5305,13.6988,61897.8,0
+POWR.US,D,20170328,000000,13.8341,13.8652,13.8341,13.8487,4379.87,0
+POWR.US,D,20170329,000000,13.985,14.0654,13.9783,14.0152,4188.58,0
+POWR.US,D,20170330,000000,14.0869,14.2601,14.0714,14.1015,20275.1,0
+POWR.US,D,20170331,000000,14.123,14.1309,14.0368,14.0869,57726.6,0
+POWR.US,D,20170403,000000,14.0368,14.0686,13.9773,14.0654,11968.7,0
+POWR.US,D,20170404,000000,14.1015,14.173,14.0955,14.1429,7686.22,0
+POWR.US,D,20170405,000000,14.4326,14.4326,14.2231,14.2231,900.783,0
+POWR.US,D,20170406,000000,14.275,14.275,14.1895,14.1895,2894.79,0
+POWR.US,D,20170407,000000,14.1514,14.2455,14.1514,14.2455,10254,0
+POWR.US,D,20170410,000000,14.1593,14.3224,14.1593,14.2947,3735.29,0
+POWR.US,D,20170411,000000,14.2516,14.2896,14.2093,14.2516,6471.26,0
+POWR.US,D,20170412,000000,14.2274,14.2516,14.2274,14.2516,3646.02,0
+POWR.US,D,20170413,000000,14.1145,14.1145,13.9429,13.9928,5776.83,0
+POWR.US,D,20170418,000000,13.9273,13.9843,13.809,13.8599,6168.68,0
+POWR.US,D,20170419,000000,13.8574,13.8574,13.6047,13.6047,7126.27,0
+POWR.US,D,20170420,000000,13.784,13.8263,13.7263,13.747,28241.9,0
+POWR.US,D,20170421,000000,13.6978,13.6978,13.608,13.6625,5151.97,0
+POWR.US,D,20170424,000000,13.7408,13.8556,13.7408,13.8126,23261.5,0
+POWR.US,D,20170425,000000,13.9161,13.9713,13.9005,13.9713,5127.62,0
+POWR.US,D,20170426,000000,13.9136,14.0299,13.884,13.884,10895.1,0
+POWR.US,D,20170427,000000,13.747,13.7874,13.6994,13.7408,8355.14,0
+POWR.US,D,20170428,000000,13.829,13.829,13.784,13.7901,2208.48,0
+POWR.US,D,20170501,000000,13.7263,13.7901,13.7263,13.784,4704.47,0
+POWR.US,D,20170502,000000,13.8126,13.8272,13.6832,13.6832,3802.53,0
+POWR.US,D,20170503,000000,13.6485,13.7263,13.6485,13.7238,3707.47,0
+POWR.US,D,20170504,000000,13.6313,13.6313,13.5236,13.5305,1546.51,0
+POWR.US,D,20170505,000000,13.5167,13.7685,13.5167,13.747,19197,0
+POWR.US,D,20170508,000000,13.7859,13.8367,13.7859,13.8367,2679.16,0
+POWR.US,D,20170509,000000,13.9005,13.9005,13.7479,13.753,4547.97,0
+POWR.US,D,20170510,000000,13.9273,13.9843,13.8635,13.9601,3975.27,0
+POWR.US,D,20170511,000000,14.0006,14.0006,13.9573,13.9642,1340.16,0
+POWR.US,D,20170512,000000,13.9273,13.9531,13.9273,13.9429,2489.03,0
+POWR.US,D,20170515,000000,14.1378,14.168,14.1179,14.1179,2283.83,0
+POWR.US,D,20170516,000000,14.18,14.18,14.0869,14.0869,27785.1,0
+POWR.US,D,20170517,000000,14.0506,14.0506,14.0196,14.0196,1386.53,0
+POWR.US,D,20170518,000000,13.8808,13.8954,13.8808,13.8954,1559.27,0
+POWR.US,D,20170519,000000,14.0066,14.0654,14.0066,14.0654,5007.05,0
+POWR.US,D,20170522,000000,14.1067,14.1067,14.0454,14.0506,4372.91,0
+POWR.US,D,20170523,000000,14.0419,14.0532,14.0368,14.0532,1968.5,0
+POWR.US,D,20170524,000000,14.0222,14.0714,13.9997,13.9997,1526.81,0
+POWR.US,D,20170525,000000,14.0368,14.0714,13.784,13.8126,9221.14,0
+POWR.US,D,20170526,000000,13.841,13.8487,13.747,13.8487,1653.17,0
+POWR.US,D,20170530,000000,13.7617,13.7617,13.7263,13.746,789.489,0
+POWR.US,D,20170531,000000,13.7116,13.7116,13.5616,13.5616,3468.65,0
+POWR.US,D,20170601,000000,13.6107,13.6978,13.6107,13.6236,6087.53,0
+POWR.US,D,20170602,000000,13.5167,13.5305,13.4795,13.5167,9247.8,0
+POWR.US,D,20170605,000000,13.5167,13.5398,13.4795,13.4795,12733.8,0
+POWR.US,D,20170606,000000,13.4736,13.6167,13.4736,13.6107,6225.49,0
+POWR.US,D,20170607,000000,13.5167,13.6392,13.3787,13.4131,7984.16,0
+POWR.US,D,20170608,000000,13.3665,13.3907,13.3424,13.3907,4225.68,0
+POWR.US,D,20170609,000000,13.608,13.608,13.5616,13.5616,1872.28,0
+POWR.US,D,20170612,000000,13.6107,13.6668,13.6107,13.6615,3160.27,0
+POWR.US,D,20170613,000000,13.7617,13.7617,13.7116,13.747,7413.78,0
+POWR.US,D,20170614,000000,13.5659,13.5659,13.545,13.545,2232.82,0
+POWR.US,D,20170615,000000,13.4209,13.4209,13.402,13.402,491.547,0
+POWR.US,D,20170616,000000,13.4657,13.4657,13.4657,13.4657,1718.09,0
+POWR.US,D,20170619,000000,13.5968,13.5968,13.5097,13.5383,8894.22,0
+POWR.US,D,20170620,000000,13.4279,13.4279,13.2295,13.3183,12970.3,0
+POWR.US,D,20170621,000000,13.2656,13.2656,13.1208,13.1208,1973.14,0
+POWR.US,D,20170622,000000,13.1837,13.2476,13.1717,13.1717,3079.12,0
+POWR.US,D,20170623,000000,13.2156,13.3096,13.2156,13.2924,5543.81,0
+POWR.US,D,20170626,000000,13.3545,13.3545,13.2733,13.2733,1271.76,0
+POWR.US,D,20170627,000000,13.2733,13.4045,13.2733,13.3296,3595.01,0
+POWR.US,D,20170628,000000,13.3985,13.4433,13.363,13.3907,10264.5,0
+POWR.US,D,20170629,000000,13.4279,13.4363,13.4209,13.4363,2346.44,0
+POWR.US,D,20170630,000000,13.383,13.4279,13.3321,13.4045,4633.75,0
+POWR.US,D,20170703,000000,13.4581,13.6116,13.4209,13.5607,5345.57,0
+POWR.US,D,20170705,000000,13.4581,13.4581,13.2701,13.3096,25903.6,0
+POWR.US,D,20170706,000000,13.2959,13.3096,13.2371,13.245,4543.33,0
+POWR.US,D,20170707,000000,13.2,13.2,13.0603,13.1415,13322.7,0
+POWR.US,D,20170710,000000,13.2882,13.2882,13.1337,13.1932,37657.8,0
+POWR.US,D,20170711,000000,13.2295,13.2794,13.2112,13.2794,1088.59,0
+POWR.US,D,20170712,000000,13.4581,13.4581,13.3917,13.4416,2521.49,0
+POWR.US,D,20170713,000000,13.4209,13.4209,13.3762,13.4209,2144.72,0
+POWR.US,D,20170714,000000,13.5659,13.5659,13.5004,13.5227,5467.3,0
+POWR.US,D,20170717,000000,13.5968,13.5968,13.5209,13.5209,48416.2,0
+POWR.US,D,20170718,000000,13.5038,13.5038,13.5038,13.5038,375.616,0
+POWR.US,D,20170719,000000,13.4649,13.6176,13.4649,13.5856,81431,0
+POWR.US,D,20170720,000000,13.7055,13.7065,13.6495,13.6495,3941.65,0
+POWR.US,D,20170721,000000,13.5892,13.5977,13.5209,13.5209,7840.4,0
+POWR.US,D,20170724,000000,13.4778,13.5106,13.4778,13.4778,1253.21,0
+POWR.US,D,20170725,000000,13.6116,13.7185,13.6116,13.6838,9477.35,0
+POWR.US,D,20170726,000000,13.8315,13.8315,13.7936,13.8049,69810.1,0
+POWR.US,D,20170727,000000,13.7572,13.7978,13.7358,13.7874,3910.34,0
+POWR.US,D,20170728,000000,13.7651,13.8901,13.7651,13.8351,13299.5,0
+POWR.US,D,20170731,000000,13.9049,13.9875,13.9049,13.954,2422.95,0
+POWR.US,D,20170801,000000,13.9558,13.9558,13.935,13.9445,4414.64,0
+POWR.US,D,20170802,000000,13.8737,13.9928,13.8737,13.9566,6362.28,0
+POWR.US,D,20170803,000000,13.8901,13.8979,13.7936,13.7936,12529.8,0
+POWR.US,D,20170804,000000,13.8556,13.9437,13.8315,13.8772,8755.1,0
+POWR.US,D,20170807,000000,13.854,13.9187,13.8169,13.8392,99945.2,0
+POWR.US,D,20170808,000000,13.7572,13.941,13.7572,13.8695,35754.2,0
+POWR.US,D,20170809,000000,13.8979,13.9263,13.8375,13.8583,18500.2,0
+POWR.US,D,20170810,000000,13.8375,13.8919,13.7427,13.7427,2227.03,0
+POWR.US,D,20170811,000000,13.7133,13.7289,13.6116,13.6116,10426.8,0
+POWR.US,D,20170814,000000,13.6321,13.7133,13.6047,13.6116,6606.9,0
+POWR.US,D,20170815,000000,13.5529,13.5529,13.471,13.471,6857.31,0
+POWR.US,D,20170816,000000,13.4778,13.4778,13.4312,13.4312,3308.66,0
+POWR.US,D,20170817,000000,13.3743,13.4693,13.3062,13.3062,3067.53,0
+POWR.US,D,20170818,000000,13.2589,13.4416,13.2589,13.37,9407.79,0
+POWR.US,D,20170821,000000,13.2959,13.3226,13.2959,13.3226,750.073,0
+POWR.US,D,20170822,000000,13.3805,13.4675,13.3752,13.3872,2331.37,0
+POWR.US,D,20170823,000000,13.333,13.5227,13.333,13.4951,5262.1,0
+POWR.US,D,20170824,000000,13.4416,13.5159,13.4416,13.4942,2490.19,0
+POWR.US,D,20170825,000000,13.5159,13.6245,13.5159,13.6245,2618.87,0
+POWR.US,D,20170828,000000,13.5529,13.5892,13.5296,13.5296,3807.17,0
+POWR.US,D,20170829,000000,13.4054,13.5089,13.4054,13.4942,10241.3,0
+POWR.US,D,20170830,000000,13.4581,13.5443,13.4581,13.4865,4422.76,0
+POWR.US,D,20170831,000000,13.5159,13.6495,13.5159,13.6047,7037,0
+POWR.US,D,20170901,000000,13.5659,13.7358,13.5659,13.6927,7548.26,0
+POWR.US,D,20170905,000000,13.7358,13.8607,13.6642,13.7358,8116.32,0
+POWR.US,D,20170906,000000,13.9713,14.0394,13.897,14.0394,9815.87,0
+POWR.US,D,20170907,000000,14.1385,14.1541,13.9807,14.0385,3228.67,0
+POWR.US,D,20170908,000000,13.9359,13.967,13.9359,13.941,993.527,0
+POWR.US,D,20170911,000000,13.9626,14.0584,13.941,13.9419,26439.2,0
+POWR.US,D,20170912,000000,14.0722,14.0878,14.0654,14.0878,1668.24,0
+POWR.US,D,20170913,000000,14.1006,14.1989,14.1006,14.1989,439.378,0
+POWR.US,D,20170914,000000,14.2791,14.2999,14.2068,14.2758,1719.25,0
+POWR.US,D,20170915,000000,14.2413,14.2999,14.2205,14.2999,1568.54,0
+POWR.US,D,20170918,000000,14.23,14.23,14.2265,14.2265,288.667,0
+POWR.US,D,20170919,000000,14.3748,14.3817,14.324,14.3681,3955.56,0
+POWR.US,D,20170920,000000,14.4983,14.6381,14.4542,14.5112,6832.96,0
+POWR.US,D,20170921,000000,14.4905,14.6234,14.4905,14.6087,7636.36,0
+POWR.US,D,20170922,000000,14.6156,14.6518,14.5837,14.6172,4661.58,0
+POWR.US,D,20170925,000000,14.6596,14.7916,14.6596,14.7545,6899.04,0
+POWR.US,D,20170926,000000,14.8269,14.8269,14.7485,14.7726,4170.03,0
+POWR.US,D,20170927,000000,14.7485,14.7769,14.6518,14.7769,5481.21,0
+POWR.US,D,20170928,000000,14.7398,14.7916,14.7398,14.7916,546.034,0
+POWR.US,D,20170929,000000,14.7398,14.7848,14.7398,14.7699,2902.91,0
+POWR.US,D,20171002,000000,14.7398,14.7398,14.6889,14.7329,2873.92,0
+POWR.US,D,20171003,000000,14.7916,14.8503,14.7683,14.8503,20913.9,0
+POWR.US,D,20171004,000000,14.7985,14.8045,14.7294,14.7398,4387.98,0
+POWR.US,D,20171005,000000,14.8658,14.889,14.7536,14.8803,3786.3,0
+POWR.US,D,20171006,000000,14.7778,14.7778,14.6631,14.7166,2009.08,0
+POWR.US,D,20171009,000000,14.7916,14.7916,14.7647,14.7647,620.23,0
+POWR.US,D,20171010,000000,14.8934,14.8934,14.8321,14.8631,1798.08,0
+POWR.US,D,20171012,000000,14.7174,14.814,14.7174,14.788,2829.87,0
+POWR.US,D,20171013,000000,14.8803,14.9098,14.8803,14.8934,7430.01,0
+POWR.US,D,20171016,000000,14.9166,14.9339,14.8683,14.8683,4585.06,0
+POWR.US,D,20171017,000000,14.8424,14.9305,14.7985,14.858,6151.29,0
+POWR.US,D,20171018,000000,14.8803,14.8803,14.8011,14.858,981.934,0
+POWR.US,D,20171019,000000,14.7545,14.8503,14.7545,14.7778,6868.9,0
+POWR.US,D,20171020,000000,14.807,14.9305,14.7916,14.8294,2188.77,0
+POWR.US,D,20171023,000000,14.858,14.9098,14.814,14.814,1303.06,0
+POWR.US,D,20171024,000000,14.858,14.8761,14.8054,14.8054,7761.57,0
+POWR.US,D,20171025,000000,14.8216,14.8503,14.7485,14.7699,3875.57,0
+POWR.US,D,20171026,000000,14.7588,14.8036,14.6889,14.7985,4064.53,0
+POWR.US,D,20171027,000000,14.6889,14.7624,14.6381,14.7398,2992.17,0
+POWR.US,D,20171030,000000,14.8803,15.0192,14.8803,15.0081,9427.5,0
+POWR.US,D,20171031,000000,15.1081,15.1436,15.0227,15.1436,15189.2,0
+POWR.US,D,20171101,000000,15.2755,15.3255,15.2678,15.3255,6810.94,0
+POWR.US,D,20171102,000000,15.379,15.3921,15.2909,15.2909,7705.92,0
+POWR.US,D,20171103,000000,15.3987,15.4273,15.3428,15.3859,10803.6,0
+POWR.US,D,20171106,000000,15.5463,15.6222,15.5463,15.6222,3957.88,0
+POWR.US,D,20171107,000000,15.6033,15.6411,15.5481,15.6411,9719.64,0
+POWR.US,D,20171108,000000,15.5109,15.5755,15.5109,15.5481,1209.15,0
+POWR.US,D,20171109,000000,15.5481,15.7137,15.4298,15.7137,3195.05,0
+POWR.US,D,20171110,000000,15.6206,15.6206,15.505,15.5559,9013.62,0
+POWR.US,D,20171113,000000,15.4739,15.5688,15.4298,15.4739,4814.61,0
+POWR.US,D,20171114,000000,15.3987,15.3987,15.2176,15.3308,3932.37,0
+POWR.US,D,20171115,000000,15.2022,15.2022,15.0909,15.1081,1357.55,0
+POWR.US,D,20171116,000000,15.1081,15.1668,14.989,15.0771,24969.2,0
+POWR.US,D,20171117,000000,15.1746,15.2755,15.0192,15.1151,20312.2,0
+POWR.US,D,20171120,000000,15.1356,15.1356,15.0295,15.0633,11082.9,0
+POWR.US,D,20171121,000000,15.1376,15.2263,15.122,15.1924,1798.08,0
+POWR.US,D,20171122,000000,15.1874,15.2824,15.1874,15.2824,1886.19,0
+POWR.US,D,20171124,000000,15.2833,15.3125,15.2833,15.3125,737.32,0
+POWR.US,D,20171127,000000,15.3255,15.3255,15.1288,15.1356,4913.15,0
+POWR.US,D,20171128,000000,15.2833,15.347,15.253,15.253,2509.9,0
+POWR.US,D,20171129,000000,15.3498,15.3498,15.1668,15.2548,3338.81,0
+POWR.US,D,20171130,000000,15.4661,15.4739,15.3203,15.3635,4546.81,0
+POWR.US,D,20171201,000000,15.3702,15.4954,15.3702,15.4428,4309.15,0
+POWR.US,D,20171204,000000,15.4601,15.5662,15.4601,15.5662,6801.66,0
+POWR.US,D,20171205,000000,15.5671,15.5671,15.3987,15.4118,3894.11,0
+POWR.US,D,20171206,000000,15.3341,15.3341,15.2833,15.2833,577.335,0
+POWR.US,D,20171207,000000,15.2315,15.2315,15.2315,15.2315,136.798,0
+POWR.US,D,20171208,000000,15.4075,15.4075,15.1701,15.2875,8059.51,0
+POWR.US,D,20171211,000000,15.3255,15.4161,15.3255,15.3987,1856.05,0
+POWR.US,D,20171212,000000,15.4428,15.5671,15.3859,15.4428,7481.02,0
+POWR.US,D,20171213,000000,15.5481,15.5481,15.4308,15.5481,2613.08,0
+POWR.US,D,20171214,000000,15.4264,15.4739,15.3859,15.3859,7461.31,0
+POWR.US,D,20171215,000000,15.4808,15.4808,15.3635,15.3929,1831.7,0
+POWR.US,D,20171218,000000,15.3635,15.5395,15.3635,15.5318,7784.76,0
+POWR.US,D,20171219,000000,15.5247,15.5755,15.4282,15.517,15212.4,0
+POWR.US,D,20171220,000000,15.5031,15.6498,15.5031,15.6498,5019.8,0
+POWR.US,D,20171221,000000,15.7265,15.9759,15.7265,15.9431,6264.9,0
+POWR.US,D,20171222,000000,15.9578,16.0087,15.8456,16.0087,9927.16,0
+POWR.US,D,20171226,000000,16.0087,16.0475,15.981,15.981,3363.15,0
+POWR.US,D,20171227,000000,16.0475,16.0534,15.9648,15.9648,15765.4,0
+POWR.US,D,20171228,000000,16.1742,16.1742,16.0337,16.0407,4711.43,0
+POWR.US,D,20171229,000000,16.2339,16.2339,16.0475,16.0854,6653.27,0
+POWR.US,D,20180102,000000,16.0534,16.2485,16.0534,16.2485,10114.9,0
+POWR.US,D,20180103,000000,16.2943,16.5029,16.2943,16.5029,7340.74,0
+POWR.US,D,20180104,000000,16.541,16.6452,16.541,16.6168,4920.1,0
+POWR.US,D,20180105,000000,16.7419,16.7419,16.5133,16.6306,44767.8,0
+POWR.US,D,20180108,000000,16.7039,16.7193,16.6082,16.6651,14735.9,0
+POWR.US,D,20180109,000000,16.7918,16.7918,16.6142,16.7471,6426.05,0
+POWR.US,D,20180110,000000,16.786,16.8015,16.5547,16.6478,23480.6,0
+POWR.US,D,20180111,000000,16.8609,17.0429,16.8369,16.9757,9476.19,0
+POWR.US,D,20180112,000000,17.085,17.1679,16.9723,17.1525,28159.6,0
+POWR.US,D,20180116,000000,17.1438,17.1438,16.8609,17.011,30160.5,0
+POWR.US,D,20180117,000000,16.9583,17.119,16.9058,17.085,8578.88,0
+POWR.US,D,20180118,000000,16.8979,16.9955,16.8979,16.9058,12418.5,0
+POWR.US,D,20180119,000000,16.8298,16.8695,16.7271,16.7927,14818.2,0
+POWR.US,D,20180122,000000,17.0033,17.0773,16.9757,17.0773,5695.68,0
+POWR.US,D,20180123,000000,17.1679,17.1679,17.0679,17.1534,18547.7,0
+POWR.US,D,20180124,000000,17.1818,17.3827,17.1818,17.2646,8581.2,0
+POWR.US,D,20180125,000000,17.4441,17.4441,17.1438,17.1438,11511.9,0
+POWR.US,D,20180126,000000,17.286,17.3017,17.205,17.2568,15947.4,0
+POWR.US,D,20180129,000000,17.2568,17.2568,17.0404,17.0404,19469.4,0
+POWR.US,D,20180130,000000,16.9135,16.9541,16.7271,16.7307,14645.5,0
+POWR.US,D,20180131,000000,16.7565,16.7565,16.6228,16.6953,5592.5,0
+POWR.US,D,20180201,000000,16.6969,16.8764,16.6969,16.8481,12634.1,0
+POWR.US,D,20180202,000000,16.5771,16.5771,16.1148,16.1519,16819.2,0
+POWR.US,D,20180205,000000,16.0914,16.0914,15.5929,15.6584,21395,0
+POWR.US,D,20180206,000000,15.3678,15.7568,15.3229,15.7284,21388,0
+POWR.US,D,20180207,000000,15.8087,15.8087,15.4833,15.4833,5600.62,0
+POWR.US,D,20180208,000000,15.0185,15.4954,15.0185,15.0185,12448.6,0
+POWR.US,D,20180209,000000,14.8605,14.8605,14.8605,14.8605,12617.9,0
+POWR.US,D,20180212,000000,15.1668,15.2713,15.1668,15.2713,1840.98,0
+POWR.US,D,20180213,000000,15.3083,15.3083,15.1961,15.2868,11538.6,0
+POWR.US,D,20180214,000000,15.241,15.3376,15.152,15.3366,4290.6,0
+POWR.US,D,20180215,000000,15.5179,15.5997,15.4135,15.5679,4200.17,0
+POWR.US,D,20180216,000000,15.5997,15.6437,15.4661,15.6214,6085.21,0
+POWR.US,D,20180220,000000,15.5343,15.5833,15.4454,15.4454,10693.4,0
+POWR.US,D,20180221,000000,15.4135,15.4282,15.3754,15.4212,3969.47,0
+POWR.US,D,20180222,000000,15.3642,15.5973,15.3642,15.3867,2447.3,0
+POWR.US,D,20180223,000000,15.541,15.7482,15.5318,15.7482,4108.59,0
+POWR.US,D,20180226,000000,15.7189,15.8145,15.7189,15.8145,4559.56,0
+POWR.US,D,20180227,000000,15.7784,15.7784,15.629,15.636,25795.7,0
+POWR.US,D,20180228,000000,15.8145,15.8145,15.4135,15.4135,3467.49,0
+POWR.US,D,20180301,000000,15.2713,15.359,15.153,15.3282,4813.45,0
+POWR.US,D,20180302,000000,15.152,15.2306,15.0254,15.2306,9800.8,0
+POWR.US,D,20180305,000000,15.1668,15.4601,15.1668,15.3754,26167.9,0
+POWR.US,D,20180306,000000,15.5929,15.611,15.4885,15.611,1326.24,0
+POWR.US,D,20180307,000000,15.2868,15.4358,15.1668,15.3662,6213.89,0
+POWR.US,D,20180308,000000,15.3678,15.3678,15.1892,15.3161,1872.28,0
+POWR.US,D,20180309,000000,15.4946,15.5755,15.4946,15.5712,5607.57,0
+POWR.US,D,20180312,000000,15.6601,15.6601,15.4282,15.5109,4898.08,0
+POWR.US,D,20180313,000000,15.5023,15.5369,15.36,15.36,3629.79,0
+POWR.US,D,20180314,000000,15.4652,15.4652,15.3083,15.4033,5926.38,0
+POWR.US,D,20180315,000000,15.36,15.36,15.1884,15.2566,7577.24,0
+POWR.US,D,20180316,000000,15.2936,15.423,15.2713,15.3832,4421.6,0
+POWR.US,D,20180319,000000,15.4729,15.4729,15.1288,15.2212,5193.7,0
+POWR.US,D,20180320,000000,15.1961,15.4047,15.1961,15.2668,9616.46,0
+POWR.US,D,20180321,000000,15.3549,15.6145,15.3549,15.6145,2389.33,0
+POWR.US,D,20180322,000000,15.5369,15.5749,15.3832,15.48,4721.86,0
+POWR.US,D,20180323,000000,15.4652,15.6783,15.3582,15.3582,12198.2,0
+POWR.US,D,20180326,000000,15.6887,15.7784,15.5722,15.7482,9974.69,0
+POWR.US,D,20180327,000000,15.9578,15.9578,15.5997,15.5997,3999.61,0
+POWR.US,D,20180328,000000,15.6524,15.6524,15.4498,15.4498,6165.2,0
+POWR.US,D,20180329,000000,15.3678,15.5791,15.3678,15.5566,4367.11,0
+POWR.US,D,20180402,000000,15.6076,15.6076,15.241,15.3385,10798.9,0
+POWR.US,D,20180403,000000,15.5298,15.6145,15.4436,15.5825,6814.41,0
+POWR.US,D,20180404,000000,15.4885,15.6351,15.3799,15.6351,9630.38,0
+POWR.US,D,20180405,000000,15.8232,16.0691,15.8232,16.0372,7609.7,0
+POWR.US,D,20180406,000000,15.8992,15.9725,15.7863,15.7863,4185.1,0
+POWR.US,D,20180409,000000,15.9887,15.9887,15.8611,15.9379,4302.19,0
+POWR.US,D,20180410,000000,16.0311,16.346,16.0311,16.308,7434.64,0
+POWR.US,D,20180411,000000,16.3237,16.4917,16.3158,16.3158,29701.5,0
+POWR.US,D,20180412,000000,16.5461,16.5461,16.4063,16.4805,12474.1,0
+POWR.US,D,20180413,000000,16.5634,16.6082,16.5176,16.5401,26027.6,0
+POWR.US,D,20180416,000000,16.6452,16.6452,16.484,16.5702,42559.4,0
+POWR.US,D,20180417,000000,16.5254,16.6219,16.5254,16.6219,12922.8,0
+POWR.US,D,20180418,000000,16.8687,17.085,16.8687,16.9998,11987.2,0
+POWR.US,D,20180419,000000,17.1679,17.1679,17.0316,17.0706,33421.7,0
+POWR.US,D,20180420,000000,16.9877,17.1068,16.8979,16.9783,36568,0
+POWR.US,D,20180423,000000,17.085,17.085,16.8979,17.0706,30722.8,0
+POWR.US,D,20180424,000000,17.1679,17.1679,16.9645,17.0404,12273.6,0
+POWR.US,D,20180425,000000,16.9272,16.9928,16.7799,16.9765,6484.01,0
+POWR.US,D,20180426,000000,17.1369,17.2258,17.0818,17.2258,43184.2,0
+POWR.US,D,20180427,000000,17.1369,17.2413,16.9877,16.9877,12925.1,0
+POWR.US,D,20180430,000000,17.0481,17.1783,17.0481,17.0911,8343.54,0
+POWR.US,D,20180501,000000,16.9877,17.0404,16.8135,17.0179,6766.88,0
+POWR.US,D,20180502,000000,17.0316,17.1395,17.0179,17.0179,10220.4,0
+POWR.US,D,20180503,000000,16.8687,16.9075,16.7815,16.879,3203.17,0
+POWR.US,D,20180504,000000,16.7565,17.1679,16.7565,16.9272,53411.6,0
+POWR.US,D,20180507,000000,17.0481,17.3378,16.9799,16.9799,33485.4,0
+POWR.US,D,20180508,000000,17.085,17.1913,16.8384,17.1913,8261.23,0
+POWR.US,D,20180509,000000,17.3975,17.6527,17.3975,17.5484,18456.2,0
+POWR.US,D,20180510,000000,17.6968,17.7277,17.6863,17.7096,15796.7,0
+POWR.US,D,20180511,000000,17.6915,17.8917,17.6915,17.7277,30633.5,0
+POWR.US,D,20180514,000000,17.8536,18.0617,17.7347,18.04,52721.9,0
+POWR.US,D,20180515,000000,17.8374,17.9125,17.6915,17.8536,36704.8,0
+POWR.US,D,20180516,000000,17.8615,17.9797,17.8615,17.9201,21548,0
+POWR.US,D,20180517,000000,17.9719,18.1676,17.9589,18.1066,32371.3,0
+POWR.US,D,20180518,000000,18.122,18.1375,18.0323,18.0573,12746.6,0
+POWR.US,D,20180521,000000,18.1453,18.2643,18.1453,18.1894,13679.8,0
+POWR.US,D,20180522,000000,18.2643,18.2868,18.0617,18.0771,28906.2,0
+POWR.US,D,20180523,000000,17.8986,17.8986,17.5407,17.7882,22219.3,0
+POWR.US,D,20180524,000000,17.6224,17.6224,17.3689,17.4802,16398.4,0
+POWR.US,D,20180525,000000,17.085,17.1671,16.8102,16.8902,82414.1,0
+POWR.US,D,20180529,000000,16.7927,16.8799,16.7211,16.8298,18820.2,0
+POWR.US,D,20180530,000000,16.8169,17.3534,16.8169,17.3448,13279.8,0
+POWR.US,D,20180531,000000,17.3905,17.4492,17.3017,17.356,16017,0
+POWR.US,D,20180601,000000,17.3017,17.5958,17.2258,17.2654,9398.51,0
+POWR.US,D,20180604,000000,17.5252,17.5252,17.1256,17.1869,6846.88,0
+POWR.US,D,20180605,000000,17.2199,17.3172,17.0921,17.237,16436.6,0
+POWR.US,D,20180606,000000,17.1887,17.319,17.174,17.25,9208.39,0
+POWR.US,D,20180607,000000,17.3017,17.5398,17.3017,17.4725,5505.55,0
+POWR.US,D,20180608,000000,17.6079,17.6122,17.538,17.5767,17798.8,0
+POWR.US,D,20180611,000000,17.5035,17.5398,17.451,17.4881,5221.52,0
+POWR.US,D,20180612,000000,17.4811,17.5295,17.3086,17.3086,8180.08,0
+POWR.US,D,20180613,000000,17.3086,17.4553,17.1887,17.3905,20059.5,0
+POWR.US,D,20180614,000000,17.5035,17.5035,17.3378,17.3534,4077.29,0
+POWR.US,D,20180615,000000,17.2775,17.3086,16.8902,17.0481,10287.7,0
+POWR.US,D,20180618,000000,17.0033,17.2413,16.9799,17.1084,25844.4,0
+POWR.US,D,20180619,000000,16.9575,17.1421,16.7884,17.0447,14438,0
+POWR.US,D,20180620,000000,17.0722,17.1552,16.9747,17.1068,1869.96,0
+POWR.US,D,20180621,000000,17.0773,17.0773,16.7445,16.8204,9073.91,0
+POWR.US,D,20180622,000000,17.2664,17.356,17.2664,17.2819,5087.04,0
+POWR.US,D,20180625,000000,17.2352,17.2352,16.8651,16.8651,3981.06,0
+POWR.US,D,20180626,000000,16.904,17.1326,16.904,17.087,14391.6,0
+POWR.US,D,20180627,000000,17.3715,17.451,17.2482,17.3553,11004.1,0
+POWR.US,D,20180628,000000,17.3646,17.3646,17.2361,17.3223,9806.59,0
+POWR.US,D,20180629,000000,17.4553,17.5681,17.3715,17.4923,8911.6,0
+POWR.US,D,20180702,000000,17.3715,17.387,17.1895,17.2586,410483,0
+POWR.US,D,20180703,000000,17.3335,17.3491,17.3259,17.3259,1849.09,0
+POWR.US,D,20180705,000000,17.4614,17.5079,17.3646,17.3646,18730.9,0
+POWR.US,D,20180706,000000,17.2957,17.5984,17.2059,17.4483,13166.2,0
+POWR.US,D,20180709,000000,17.6908,17.8986,17.6821,17.7803,33900.5,0
+POWR.US,D,20180710,000000,17.9383,18.1107,17.8632,18.04,18310.1,0
+POWR.US,D,20180711,000000,17.9753,17.9753,17.5019,17.5225,17394.2,0
+POWR.US,D,20180712,000000,17.5734,17.621,17.5147,17.621,14075.1,0
+POWR.US,D,20180713,000000,17.614,17.7347,17.5346,17.6908,4670.85,0
+POWR.US,D,20180716,000000,17.5681,17.5681,17.2965,17.3086,17133.4,0
+POWR.US,D,20180717,000000,17.2352,17.4776,17.1446,17.2586,18910.6,0
+POWR.US,D,20180718,000000,17.1825,17.3077,17.1825,17.3077,6248.67,0
+POWR.US,D,20180719,000000,17.3517,17.3793,17.2957,17.3466,8512.8,0
+POWR.US,D,20180720,000000,17.5001,17.5001,17.3715,17.4103,85026,0
+POWR.US,D,20180723,000000,17.4483,17.4629,17.3715,17.3715,8123.27,0
+POWR.US,D,20180724,000000,17.4776,17.6847,17.4776,17.5605,9264.03,0
+POWR.US,D,20180725,000000,17.5295,17.6466,17.4242,17.6466,5303.83,0
+POWR.US,D,20180726,000000,17.6908,17.7416,17.6355,17.7096,9400.83,0
+POWR.US,D,20180727,000000,17.6736,17.7485,17.6355,17.6736,9386.92,0
+POWR.US,D,20180730,000000,17.6908,17.8556,17.6821,17.7028,5590.18,0
+POWR.US,D,20180731,000000,17.9003,17.9003,17.8001,17.8459,11844.6,0
+POWR.US,D,20180801,000000,17.7416,17.7416,17.5328,17.6337,6009.85,0
+POWR.US,D,20180802,000000,17.4923,17.5536,17.4483,17.5457,6648.63,0
+POWR.US,D,20180803,000000,17.4759,17.4914,17.4148,17.4568,16290.6,0
+POWR.US,D,20180806,000000,17.5079,17.5752,17.4242,17.5001,10717.8,0
+POWR.US,D,20180807,000000,17.7563,17.7563,17.6181,17.7028,18701.9,0
+POWR.US,D,20180808,000000,17.4836,17.5536,17.4638,17.5147,5308.47,0
+POWR.US,D,20180809,000000,17.4483,17.4776,17.3715,17.3715,9315.04,0
+POWR.US,D,20180810,000000,17.3715,17.3767,17.2516,17.2957,16623.3,0
+POWR.US,D,20180813,000000,17.1688,17.2491,17.0024,17.1446,8621.78,0
+POWR.US,D,20180814,000000,17.1033,17.1413,17.0773,17.0911,1711.14,0
+POWR.US,D,20180815,000000,16.9575,16.9575,16.5262,16.5762,9062.32,0
+POWR.US,D,20180816,000000,16.615,16.8057,16.615,16.6237,15275,0
+POWR.US,D,20180817,000000,16.6539,16.6928,16.6324,16.6928,4774.03,0
+POWR.US,D,20180820,000000,16.7513,16.9412,16.7513,16.9412,9332.43,0
+POWR.US,D,20180821,000000,17.0532,17.1256,16.9497,17.0696,7853.16,0
+POWR.US,D,20180822,000000,17.0481,17.1825,17.0481,17.1688,6909.48,0
+POWR.US,D,20180823,000000,17.1473,17.3215,17.112,17.1825,10458.1,0
+POWR.US,D,20180824,000000,17.4103,17.4103,17.2888,17.4103,7447.4,0
+POWR.US,D,20180827,000000,17.5536,17.5681,17.4327,17.4553,15998.4,0
+POWR.US,D,20180828,000000,17.6278,17.6278,17.4483,17.4483,15668,0
+POWR.US,D,20180829,000000,17.4293,17.5829,17.4293,17.5484,7317.55,0
+POWR.US,D,20180830,000000,17.5372,17.6062,17.4148,17.4457,7638.68,0
+POWR.US,D,20180831,000000,17.387,17.4164,17.1905,17.3,11062.1,0
+POWR.US,D,20180904,000000,17.3715,17.4397,17.237,17.2724,13204.5,0
+POWR.US,D,20180905,000000,17.2127,17.2127,16.9835,17.174,23669.6,0
+POWR.US,D,20180906,000000,17.1525,17.1525,16.9118,16.9118,19014.9,0
+POWR.US,D,20180907,000000,16.7368,16.8565,16.6832,16.8565,5048.79,0
+POWR.US,D,20180910,000000,16.9575,16.9575,16.7989,16.8584,4043.67,0
+POWR.US,D,20180911,000000,16.7815,17.112,16.7815,17.0696,26636.2,0
+POWR.US,D,20180912,000000,17.1525,17.2931,17.1525,17.2276,17361.8,0
+POWR.US,D,20180913,000000,17.2957,17.2957,17.2034,17.2205,8369.05,0
+POWR.US,D,20180914,000000,17.2205,17.2664,17.1895,17.2664,23103.8,0
+POWR.US,D,20180917,000000,17.3112,17.3154,17.262,17.262,3720.22,0
+POWR.US,D,20180918,000000,17.356,17.5147,17.356,17.5001,9895.86,0
+POWR.US,D,20180919,000000,17.4242,17.5372,17.4242,17.5372,4001.93,0
+POWR.US,D,20180920,000000,17.7028,17.7028,17.57,17.5802,11714.8,0
+POWR.US,D,20180921,000000,17.6174,17.7416,17.5908,17.7192,9348.66,0
+POWR.US,D,20180924,000000,17.7632,17.9857,17.7632,17.9632,10643.6,0
+POWR.US,D,20180925,000000,18.135,18.1936,18.0582,18.1272,14026.4,0
+POWR.US,D,20180926,000000,18.0814,18.5489,18.0608,18.1272,34990.2,0
+POWR.US,D,20180927,000000,18.2246,18.2764,18.1107,18.1272,10378.1,0
+POWR.US,D,20180928,000000,18.059,18.2333,18.0323,18.0323,10124.2,0
+POWR.US,D,20181001,000000,18.2176,18.3229,18.1867,18.3229,6232.44,0
+POWR.US,D,20181002,000000,18.3075,18.3075,18.135,18.173,14112.2,0
+POWR.US,D,20181003,000000,18.3904,18.7188,18.2781,18.3541,52721.9,0
+POWR.US,D,20181004,000000,18.3229,18.3229,18.0444,18.1824,8225.29,0
+POWR.US,D,20181005,000000,18.1807,18.1807,17.953,18.0392,7525.07,0
+POWR.US,D,20181008,000000,17.9753,18.0055,17.7796,17.8935,16478.4,0
+POWR.US,D,20181009,000000,17.9918,18.2333,17.9918,18.1409,4743.89,0
+POWR.US,D,20181010,000000,18.2548,18.2548,17.6519,17.7106,19193.5,0
+POWR.US,D,20181011,000000,17.5295,17.5295,17.0308,17.2059,19956.3,0
+POWR.US,D,20181012,000000,17.3793,17.3793,17.0481,17.319,14930.7,0
+POWR.US,D,20181015,000000,17.387,17.387,17.2205,17.2888,11129.3,0
+POWR.US,D,20181016,000000,17.3259,17.4604,17.3259,17.4474,12459,0
+POWR.US,D,20181017,000000,17.3793,17.4017,17.1714,17.2578,22832.5,0
+POWR.US,D,20181018,000000,17.1068,17.2205,16.9575,17.0249,10564.7,0
+POWR.US,D,20181019,000000,17.1068,17.1292,17.0308,17.0404,3438.51,0
+POWR.US,D,20181022,000000,17.0249,17.0369,16.797,16.8135,20018.9,0
+POWR.US,D,20181023,000000,16.5186,16.6737,16.3296,16.4641,27181.1,0
+POWR.US,D,20181024,000000,16.4856,16.5339,16.0027,16.0027,8196.31,0
+POWR.US,D,20181025,000000,16.0648,16.2043,16.0232,16.2043,10523,0
+POWR.US,D,20181026,000000,15.9897,16.0422,15.7568,15.9276,24010.4,0
+POWR.US,D,20181029,000000,16.2009,16.2009,15.7938,15.8145,10306.2,0
+POWR.US,D,20181030,000000,15.8611,15.9448,15.7327,15.9448,20286.7,0
+POWR.US,D,20181031,000000,16.2235,16.4573,16.2235,16.3064,15057.1,0
+POWR.US,D,20181101,000000,16.239,16.3064,16.1087,16.177,20256.6,0
+POWR.US,D,20181102,000000,16.3373,16.4391,16.0898,16.2043,12469.5,0
+POWR.US,D,20181105,000000,16.3519,16.4814,16.3519,16.4624,4681.29,0
+POWR.US,D,20181106,000000,16.5186,16.5186,16.346,16.4159,10074.3,0
+POWR.US,D,20181107,000000,16.7291,16.7368,16.5918,16.7074,7392.91,0
+POWR.US,D,20181108,000000,16.6996,16.7202,16.2451,16.2762,119592,0
+POWR.US,D,20181109,000000,16.2164,16.3132,16.1105,16.271,16755.4,0
+POWR.US,D,20181112,000000,16.3296,16.3296,15.9663,15.9663,8530.19,0
+POWR.US,D,20181113,000000,15.9216,15.9362,15.6446,15.6954,35125.9,0
+POWR.US,D,20181114,000000,15.9,15.9,15.5007,15.6636,13330.8,0
+POWR.US,D,20181115,000000,15.5351,15.8456,15.5351,15.8456,14558.6,0
+POWR.US,D,20181116,000000,15.8681,16.0112,15.8543,15.9975,3964.83,0
+POWR.US,D,20181119,000000,15.9518,16.0027,15.8026,15.8955,12854.4,0
+POWR.US,D,20181120,000000,15.6714,15.6714,15.3694,15.4075,14290.8,0
+POWR.US,D,20181121,000000,15.498,15.9448,15.498,15.8007,188970,0
+POWR.US,D,20181123,000000,15.2575,15.4161,15.1141,15.2575,15947.4,0
+POWR.US,D,20181126,000000,15.3401,15.498,15.2987,15.378,18382,0
+POWR.US,D,20181127,000000,15.2789,15.4531,15.2495,15.2946,24118.2,0
+POWR.US,D,20181128,000000,15.3488,15.6411,15.3074,15.5808,30994.1,0
+POWR.US,D,20181129,000000,15.5808,15.7568,15.5808,15.7327,8620.62,0
+POWR.US,D,20181130,000000,15.6411,16.0431,15.56,15.7024,11245.2,0
+POWR.US,D,20181203,000000,16.0431,16.1483,15.9975,16.0561,14253.7,0
+POWR.US,D,20181204,000000,16.1398,16.1398,15.7094,15.7094,26377.7,0
+POWR.US,D,20181206,000000,15.4377,15.4377,15.1813,15.2272,112477,0
+POWR.US,D,20181207,000000,15.6577,15.8309,15.2833,15.2833,34474.3,0
+POWR.US,D,20181210,000000,15.3203,15.3203,14.8113,15.0935,17126.4,0
+POWR.US,D,20181211,000000,15.234,15.3987,15.0892,15.0977,29259.8,0
+POWR.US,D,20181212,000000,15.2039,15.3298,15.1513,15.178,15397.9,0
+POWR.US,D,20181213,000000,15.2539,15.2575,15.1064,15.2039,15298.2,0
+POWR.US,D,20181214,000000,15.1668,15.1668,14.8864,14.8959,18666,0
+POWR.US,D,20181217,000000,14.9166,14.9166,14.6855,14.6855,17026.7,0
+POWR.US,D,20181218,000000,14.6448,14.6751,14.4681,14.4681,57159.7,0
+POWR.US,D,20181219,000000,14.4768,14.8054,14.274,14.274,36568,0
+POWR.US,D,20181220,000000,14.1137,14.3456,13.9377,13.9471,34741,0
+POWR.US,D,20181221,000000,13.823,14.0757,13.7452,13.8297,61784.2,0
+POWR.US,D,20181224,000000,13.7315,13.8151,13.4167,13.4219,38242.1,0
+POWR.US,D,20181226,000000,13.4312,14.0015,13.4312,13.9997,207364,0
+POWR.US,D,20181227,000000,13.8927,14.1747,13.7374,14.123,226056,0
+POWR.US,D,20181228,000000,14.3259,14.3593,14.1455,14.1844,152533,0
+POWR.US,D,20181231,000000,14.3982,14.3982,14.1998,14.1998,93055.4,0
+POWR.US,D,20190102,000000,14.0608,14.532,13.9843,14.4353,26638.6,0
+POWR.US,D,20190103,000000,14.4811,14.4811,14.3387,14.3456,74613.1,0
+POWR.US,D,20190104,000000,14.6588,14.8977,14.6588,14.8442,43096.1,0
+POWR.US,D,20190107,000000,14.9201,15.1064,14.79,14.9822,56730.7,0
+POWR.US,D,20190108,000000,15.3582,15.3963,14.9443,15.0719,24165.8,0
+POWR.US,D,20190109,000000,15.158,15.3652,15.1056,15.2046,43105.4,0
+POWR.US,D,20190110,000000,15.191,15.3169,15.1849,15.2435,16073.8,0
+POWR.US,D,20190111,000000,15.2134,15.2279,15.0591,15.1436,6430.68,0
+POWR.US,D,20190114,000000,15.0134,15.2384,15.0134,15.1813,4392.62,0
+POWR.US,D,20190115,000000,15.2523,15.3582,15.1279,15.2272,29235.4,0
+POWR.US,D,20190116,000000,15.2134,15.3135,15.1288,15.1822,17451,0
+POWR.US,D,20190117,000000,15.0512,15.2659,15.0512,15.1892,5065.02,0
+POWR.US,D,20190118,000000,15.4808,15.5516,15.3972,15.5041,6917.59,0
+POWR.US,D,20190122,000000,15.3203,15.3203,15.1436,15.1436,23274.2,0
+POWR.US,D,20190123,000000,15.2581,15.2581,15.053,15.0858,7904.17,0
+POWR.US,D,20190124,000000,15.0054,15.2032,15.0054,15.158,6151.29,0
+POWR.US,D,20190125,000000,15.2929,15.3514,15.2901,15.3092,24231.8,0
+POWR.US,D,20190128,000000,15.1356,15.1356,14.8856,14.9822,120394,0
+POWR.US,D,20190129,000000,15.097,15.2046,15.097,15.1513,7288.57,0
+POWR.US,D,20190130,000000,15.3057,15.3169,15.1513,15.3169,40945.6,0
+POWR.US,D,20190131,000000,15.3582,15.499,15.3514,15.4566,12537.9,0
+POWR.US,D,20190201,000000,15.5041,15.6731,15.5041,15.6042,11007.6,0
+POWR.US,D,20190204,000000,15.6042,15.6739,15.4963,15.6739,5729.3,0
+POWR.US,D,20190205,000000,15.7274,15.7905,15.6963,15.742,195643,0
+POWR.US,D,20190206,000000,15.7042,15.7352,15.6421,15.6851,47120.1,0
+POWR.US,D,20190207,000000,15.5343,15.5343,15.3057,15.3773,23520,0
+POWR.US,D,20190208,000000,15.2272,15.3263,15.1151,15.2678,34838.4,0
+POWR.US,D,20190211,000000,15.2046,15.3135,15.2046,15.3135,5844.07,0
+POWR.US,D,20190212,000000,15.4041,15.5463,15.4041,15.4963,6198.82,0
+POWR.US,D,20190213,000000,15.442,15.6309,15.3582,15.5439,18672.9,0
+POWR.US,D,20190214,000000,15.4739,15.7274,15.4739,15.68,8512.8,0
+POWR.US,D,20190215,000000,15.7042,15.8473,15.7042,15.8456,10258.7,0
+POWR.US,D,20190219,000000,15.8189,16.0104,15.8189,16.0104,10470.8,0
+POWR.US,D,20190220,000000,15.9578,16.0811,15.8189,16.0345,9163.17,0
+POWR.US,D,20190221,000000,16.0354,16.0354,15.8879,15.9043,11735.6,0
+POWR.US,D,20190222,000000,15.8499,16.0225,15.8189,15.9785,223529,0
+POWR.US,D,20190225,000000,15.9189,15.9725,15.8931,15.9043,13569.7,0
+POWR.US,D,20190226,000000,15.8345,15.9698,15.8345,15.8965,12498.5,0
+POWR.US,D,20190227,000000,15.9337,16.0716,15.9234,15.9499,4811.13,0
+POWR.US,D,20190228,000000,15.9578,15.9725,15.8638,15.8664,7319.87,0
+POWR.US,D,20190301,000000,15.8965,16.0414,15.8965,15.9499,7482.18,0
+POWR.US,D,20190304,000000,16.1191,16.1191,15.8844,15.981,17061.5,0
+POWR.US,D,20190305,000000,16.0017,16.0241,15.9337,16.0017,3204.33,0
+POWR.US,D,20190306,000000,15.8965,15.969,15.8664,15.8664,3327.21,0
+POWR.US,D,20190307,000000,15.8421,15.8879,15.787,15.8103,3750.36,0
+POWR.US,D,20190308,000000,15.6197,15.6197,15.4273,15.5343,5366.44,0
+POWR.US,D,20190311,000000,15.6351,15.742,15.6351,15.742,3905.71,0
+POWR.US,D,20190312,000000,15.7644,15.8189,15.7584,15.7827,11751.9,0
+POWR.US,D,20190313,000000,15.8103,16.0414,15.7765,16.0268,15859.3,0
+POWR.US,D,20190314,000000,16.0431,16.1036,16.0286,16.0648,13446.8,0
+POWR.US,D,20190315,000000,16.05,16.1114,16.05,16.076,7434.64,0
+POWR.US,D,20190318,000000,16.0957,16.2641,16.0889,16.2641,10584.4,0
+POWR.US,D,20190319,000000,16.3796,16.4736,16.326,16.326,5645.83,0
+POWR.US,D,20190320,000000,16.2192,16.5098,16.1795,16.3717,15432.7,0
+POWR.US,D,20190321,000000,16.3416,16.4814,16.3416,16.4796,8853.64,0
+POWR.US,D,20190322,000000,16.3416,16.3434,16.019,16.1648,19491.4,0
+POWR.US,D,20190325,000000,16.0725,16.0725,15.8215,15.9965,12853.2,0
+POWR.US,D,20190326,000000,16.05,16.2813,16.05,16.2104,19082.2,0
+POWR.US,D,20190327,000000,16.1191,16.1191,16.0431,16.0811,4386.82,0
+POWR.US,D,20190328,000000,15.981,16.0882,15.8879,16.0725,7169.16,0
+POWR.US,D,20190329,000000,16.1882,16.1882,16.057,16.0914,11680,0
+POWR.US,D,20190401,000000,16.126,16.2804,16.126,16.2683,16524.7,0
+POWR.US,D,20190402,000000,16.2641,16.2641,16.1657,16.2312,4028.59,0
+POWR.US,D,20190403,000000,16.2641,16.2641,16.0725,16.1295,20063,0
+POWR.US,D,20190404,000000,16.0648,16.176,16.0009,16.1338,7155.25,0
+POWR.US,D,20190405,000000,16.1726,16.365,16.1726,16.365,9679.07,0
+POWR.US,D,20190408,000000,16.365,16.541,16.365,16.4907,49662.4,0
+POWR.US,D,20190409,000000,16.4563,16.477,16.365,16.465,6991.79,0
+POWR.US,D,20190410,000000,16.4348,16.541,16.4029,16.4736,17852.2,0
+POWR.US,D,20190411,000000,16.3796,16.4736,16.3279,16.4167,6528.07,0
+POWR.US,D,20190412,000000,16.5186,16.5478,16.4174,16.4174,10723.6,0
+POWR.US,D,20190415,000000,16.4124,16.4521,16.3562,16.3562,3972.95,0
+POWR.US,D,20190416,000000,16.4029,16.4226,16.3391,16.3882,4630.28,0
+POWR.US,D,20190417,000000,16.4865,16.5029,16.4589,16.4865,3928.89,0
+POWR.US,D,20190418,000000,16.4563,16.5186,16.3882,16.4383,92747,0
+POWR.US,D,20190422,000000,16.5029,16.6945,16.5029,16.6557,30246.3,0
+POWR.US,D,20190423,000000,16.748,16.7523,16.6987,16.7179,12159.9,0
+POWR.US,D,20190424,000000,16.6797,16.6797,16.3951,16.3951,14238.6,0
+POWR.US,D,20190425,000000,16.3951,16.4796,16.3339,16.4348,10310.8,0
+POWR.US,D,20190426,000000,16.2951,16.2951,16.0725,16.1235,15874.4,0
+POWR.US,D,20190429,000000,16.126,16.2641,16.0889,16.2062,32262.4,0
+POWR.US,D,20190430,000000,16.2571,16.2641,16.1648,16.1648,8417.74,0
+POWR.US,D,20190501,000000,16.2104,16.2104,15.9725,15.9725,5585.55,0
+POWR.US,D,20190502,000000,15.9267,16.1017,15.6963,15.7448,44305.3,0
+POWR.US,D,20190503,000000,15.8664,15.9216,15.8241,15.8421,13488.5,0
+POWR.US,D,20190506,000000,15.6584,15.8087,15.6274,15.7499,11564.1,0
+POWR.US,D,20190507,000000,15.5973,15.6963,15.3662,15.4617,9997.88,0
+POWR.US,D,20190508,000000,15.5593,15.7094,15.5593,15.5989,6220.85,0
+POWR.US,D,20190509,000000,15.5429,15.5429,15.374,15.5298,2791.61,0
+POWR.US,D,20190510,000000,15.4894,15.6395,15.4204,15.5808,4858.66,0
+POWR.US,D,20190513,000000,15.3816,15.4617,15.3582,15.4033,9213.03,0
+POWR.US,D,20190514,000000,15.4808,15.6698,15.4808,15.5973,11528.1,0
+POWR.US,D,20190515,000000,15.5128,15.6421,15.5128,15.6042,7125.11,0
+POWR.US,D,20190516,000000,15.6963,15.8103,15.6963,15.7732,9689.5,0
+POWR.US,D,20190517,000000,15.7119,15.7119,15.6489,15.6489,12034.7,0
+POWR.US,D,20190520,000000,15.6653,15.742,15.6421,15.7111,13548.8,0
+POWR.US,D,20190521,000000,15.8103,15.8552,15.742,15.8327,6725.15,0
+POWR.US,D,20190522,000000,15.781,15.8042,15.6472,15.6653,10087.1,0
+POWR.US,D,20190523,000000,15.2893,15.3816,15.1012,15.1356,38336,0
+POWR.US,D,20190524,000000,15.1892,15.2652,15.158,15.2046,9777.61,0
+POWR.US,D,20190528,000000,15.2523,15.2746,15.097,15.097,10405.9,0
+POWR.US,D,20190529,000000,14.9978,15.0348,14.9978,14.9978,5696.84,0
+POWR.US,D,20190530,000000,15.0134,15.0279,14.9745,14.9745,9686.02,0
+POWR.US,D,20190531,000000,14.814,14.9288,14.814,14.8278,10585.6,0
+POWR.US,D,20190603,000000,14.8822,14.9641,14.8692,14.9072,3298.23,0
+POWR.US,D,20190604,000000,14.9745,15.0892,14.9745,15.0892,4556.08,0
+POWR.US,D,20190605,000000,15.0883,15.0883,14.8511,14.8692,75547.5,0
+POWR.US,D,20190606,000000,14.8898,15.0892,14.8898,15.0892,45829.8,0
+POWR.US,D,20190607,000000,15.1668,15.253,15.1418,15.1892,11470.2,0
+POWR.US,D,20190610,000000,15.2737,15.2901,15.1858,15.2167,10524.2,0
+POWR.US,D,20190611,000000,15.3582,15.4204,15.3057,15.3662,15313.3,0
+POWR.US,D,20190612,000000,15.1892,15.197,15.0667,15.0763,34838.4,0
+POWR.US,D,20190613,000000,15.197,15.3203,15.1668,15.1668,4492.32,0
+POWR.US,D,20190614,000000,15.1668,15.1832,15.0763,15.1004,6766.88,0
+POWR.US,D,20190617,000000,15.0581,15.1427,15.0581,15.1323,9567.77,0
+POWR.US,D,20190618,000000,15.2685,15.4084,15.2685,15.3273,16486.5,0
+POWR.US,D,20190619,000000,15.3229,15.4601,15.298,15.3229,10738.6,0
+POWR.US,D,20190620,000000,15.5652,15.6973,15.5652,15.6973,11772.7,0
+POWR.US,D,20190621,000000,15.7137,15.7998,15.6749,15.7923,24286.3,0
+POWR.US,D,20190624,000000,15.7843,15.7843,15.6827,15.6982,7469.42,0
+POWR.US,D,20190625,000000,15.7215,15.7215,15.5973,15.5973,9280.27,0
+POWR.US,D,20190626,000000,15.7015,15.8319,15.7015,15.775,19435.8,0
+POWR.US,D,20190627,000000,15.7843,15.7989,15.6636,15.6636,9186.36,0
+POWR.US,D,20190628,000000,15.7448,15.7602,15.6577,15.7524,11191.9,0
+POWR.US,D,20190701,000000,15.9216,15.9216,15.7715,15.7923,3792.1,0
+POWR.US,D,20190702,000000,15.8456,15.8456,15.4877,15.4877,34773.4,0
+POWR.US,D,20190703,000000,15.5808,15.5808,15.4756,15.5067,3716.74,0
+POWR.US,D,20190705,000000,15.48,15.5334,15.48,15.5186,4665.06,0
+POWR.US,D,20190708,000000,15.5403,15.5403,15.4954,15.5128,7565.65,0
+POWR.US,D,20190709,000000,15.4877,15.5213,15.4781,15.5153,3997.29,0
+POWR.US,D,20190710,000000,15.6593,15.7215,15.643,15.718,6763.4,0
+POWR.US,D,20190711,000000,15.7602,15.7732,15.7137,15.7448,7573.76,0
+POWR.US,D,20190712,000000,15.7327,15.7863,15.6912,15.7663,5587.87,0
+POWR.US,D,20190715,000000,15.7843,15.7843,15.6257,15.6472,2906.38,0
+POWR.US,D,20190716,000000,15.5679,15.5801,15.4902,15.4902,991.209,0
+POWR.US,D,20190717,000000,15.4401,15.4566,15.2919,15.2919,15564.8,0
+POWR.US,D,20190718,000000,15.2246,15.2298,15.134,15.2298,143347,0
+POWR.US,D,20190719,000000,15.2298,15.3867,15.2221,15.3867,414522,0
+POWR.US,D,20190722,000000,15.379,15.4636,15.3229,15.3229,16203.6,0
+POWR.US,D,20190723,000000,15.379,15.4092,15.3669,15.3867,5506.71,0
+POWR.US,D,20190724,000000,15.3478,15.4557,15.3478,15.3702,9066.95,0
+POWR.US,D,20190725,000000,15.3867,15.3867,15.159,15.159,4518.98,0
+POWR.US,D,20190726,000000,15.2376,15.2376,15.0883,15.1245,13603.3,0
+POWR.US,D,20190729,000000,15.159,15.159,15.0512,15.1211,5462.66,0
+POWR.US,D,20190730,000000,15.1133,15.2288,15.0512,15.1979,6355.33,0
+POWR.US,D,20190731,000000,15.1979,15.2064,15.0899,15.096,2679.16,0
+POWR.US,D,20190801,000000,14.9339,14.9339,14.5666,14.6518,21672.1,0
+POWR.US,D,20190802,000000,14.8304,14.8304,14.4362,14.4966,15219.4,0
+POWR.US,D,20190805,000000,14.2852,14.412,14.0859,14.1223,7341.9,0
+POWR.US,D,20190806,000000,14.255,14.3084,14.0524,14.1213,11538.6,0
+POWR.US,D,20190807,000000,13.9661,14.0997,13.8764,14.0997,11977.9,0
+POWR.US,D,20190808,000000,14.1618,14.3473,14.0911,14.3473,12336.2,0
+POWR.US,D,20190809,000000,14.3637,14.3637,14.2188,14.2541,17665.5,0
+POWR.US,D,20190812,000000,14.1757,14.2326,14.0747,14.0886,3721.38,0
+POWR.US,D,20190813,000000,14.0127,14.3084,14.0127,14.2162,12244.6,0
+POWR.US,D,20190814,000000,13.9583,13.9962,13.7247,13.7247,6481.69,0
+POWR.US,D,20190815,000000,13.7247,13.747,13.5995,13.6711,11926.9,0
+POWR.US,D,20190816,000000,13.6848,13.8014,13.6848,13.785,13034.1,0
+POWR.US,D,20190819,000000,13.9816,14.0291,13.9429,14.0127,141632,0
+POWR.US,D,20190820,000000,13.9971,13.9971,13.897,13.9419,13354,0
+POWR.US,D,20190821,000000,14.0669,14.0835,14.0282,14.0437,5686.41,0
+POWR.US,D,20190822,000000,14.0428,14.0428,13.9661,13.9661,16030.9,0
+POWR.US,D,20190823,000000,13.8712,13.9187,13.5934,13.5934,4764.76,0
+POWR.US,D,20190826,000000,13.7797,13.7797,13.6297,13.6694,19287.4,0
+POWR.US,D,20190827,000000,13.8186,13.8186,13.6219,13.6424,7283.93,0
+POWR.US,D,20190828,000000,13.6848,13.8712,13.6848,13.8495,28439,0
+POWR.US,D,20190829,000000,13.9816,14.004,13.9694,13.9895,9092.46,0
+POWR.US,D,20190830,000000,14.0669,14.0669,13.9694,13.9895,2771.9,0
+POWR.US,D,20190903,000000,13.8495,13.9316,13.8495,13.9194,6727.47,0
+POWR.US,D,20190904,000000,14.0515,14.1695,14.0515,14.1137,12035.9,0
+POWR.US,D,20190905,000000,14.3163,14.3705,14.2707,14.3059,9223.46,0
+POWR.US,D,20190906,000000,14.3084,14.3423,14.2464,14.2852,5177.47,0
+POWR.US,D,20190909,000000,14.3801,14.5206,14.3801,14.4733,9229.26,0
+POWR.US,D,20190910,000000,14.5827,14.8253,14.5827,14.6993,4782.15,0
+POWR.US,D,20190911,000000,14.7303,14.8442,14.6216,14.6596,47975.6,0
+POWR.US,D,20190912,000000,14.5666,14.6957,14.513,14.6501,9616.46,0
+POWR.US,D,20190913,000000,14.7467,14.7467,14.6923,14.6923,7268.86,0
+POWR.US,D,20190916,000000,15.2607,15.3169,15.1185,15.2849,38698.9,0
+POWR.US,D,20190917,000000,15.1753,15.192,15.0434,15.0892,3263.45,0
+POWR.US,D,20190918,000000,15.027,15.0348,14.9881,15.0037,7092.65,0
+POWR.US,D,20190919,000000,15.0814,15.0883,14.9726,14.9726,20051.4,0
+POWR.US,D,20190920,000000,15.0883,15.1047,14.996,15.0289,23721.7,0
+POWR.US,D,20190923,000000,14.996,15.0719,14.9726,15.0192,6982.51,0
+POWR.US,D,20190924,000000,15.0581,15.0581,14.826,14.8536,16699.8,0
+POWR.US,D,20190925,000000,14.7536,14.8493,14.7502,14.7924,10519.5,0
+POWR.US,D,20190926,000000,14.8253,14.8253,14.6639,14.7424,10278.4,0
+POWR.US,D,20190927,000000,14.6518,14.8641,14.6518,14.7226,4567.67,0
+POWR.US,D,20190930,000000,14.6993,14.7336,14.6682,14.6682,5615.69,0
+POWR.US,D,20191001,000000,14.6993,14.7303,14.4345,14.4663,20392.2,0
+POWR.US,D,20191002,000000,14.3024,14.3292,14.0428,14.0766,9975.85,0
+POWR.US,D,20191003,000000,14.0515,14.1499,13.9359,14.1223,15972.9,0
+POWR.US,D,20191004,000000,14.2775,14.2775,14.123,14.2059,10433.7,0
+POWR.US,D,20191007,000000,14.3024,14.3473,14.1921,14.1964,24779,0
+POWR.US,D,20191008,000000,14.0368,14.1119,13.9273,13.9273,8449.04,0
+POWR.US,D,20191009,000000,14.0601,14.1301,14.0601,14.0601,22117.3,0
+POWR.US,D,20191010,000000,14.2007,14.2671,14.2007,14.2671,5066.18,0
+POWR.US,D,20191011,000000,14.4104,14.5587,14.4104,14.4345,12608.6,0
+POWR.US,D,20191014,000000,14.3879,14.4491,14.3725,14.3725,9506.33,0
+POWR.US,D,20191015,000000,14.3879,14.5968,14.3879,14.4663,6624.29,0
+POWR.US,D,20191016,000000,14.4345,14.4896,14.3551,14.3551,9273.31,0
+POWR.US,D,20191017,000000,14.4499,14.488,14.3888,14.4414,10600.7,0
+POWR.US,D,20191018,000000,14.4663,14.5311,14.3905,14.3929,16382.1,0
+POWR.US,D,20191021,000000,14.4663,14.5388,14.4663,14.5311,27592.7,0
+POWR.US,D,20191022,000000,14.5931,14.7864,14.5931,14.7122,3177.66,0
+POWR.US,D,20191023,000000,14.6889,14.8244,14.6682,14.7778,9776.45,0
+POWR.US,D,20191024,000000,14.8787,14.8787,14.7769,14.8105,4479.57,0
+POWR.US,D,20191025,000000,14.7848,14.902,14.7848,14.8554,15446.6,0
+POWR.US,D,20191028,000000,14.9063,14.9063,14.8666,14.8743,1500.14,0
+POWR.US,D,20191029,000000,14.7924,14.9175,14.7924,14.8943,8114,0
+POWR.US,D,20191030,000000,14.8166,14.8321,14.6293,14.7078,16662.7,0
+POWR.US,D,20191031,000000,14.6372,14.6372,14.5121,14.5587,65019.8,0
+POWR.US,D,20191101,000000,14.7624,14.871,14.7624,14.8476,5190.22,0
+POWR.US,D,20191104,000000,15.1151,15.2376,15.1151,15.1996,6289.25,0
+POWR.US,D,20191105,000000,15.2919,15.3428,15.2376,15.2685,6555.89,0
+POWR.US,D,20191106,000000,15.097,15.2228,14.9881,15.0434,18662.5,0
+POWR.US,D,20191107,000000,15.1832,15.3006,15.1832,15.2849,6340.26,0
+POWR.US,D,20191108,000000,15.2462,15.2539,15.1376,15.2539,53578.6,0
+POWR.US,D,20191111,000000,15.1211,15.2004,15.1133,15.1133,2470.48,0
+POWR.US,D,20191112,000000,15.153,15.2685,15.0858,15.1211,84029,0
+POWR.US,D,20191113,000000,15.0444,15.0711,15.0227,15.0538,3620.52,0
+POWR.US,D,20191114,000000,15.0746,15.0797,15.0192,15.0581,11387.8,0
+POWR.US,D,20191115,000000,15.0591,15.1678,15.0591,15.1288,12881,0
+POWR.US,D,20191118,000000,15.0192,15.0192,14.9416,14.9641,16604.7,0
+POWR.US,D,20191119,000000,14.996,14.996,14.8166,14.839,19390.6,0
+POWR.US,D,20191120,000000,14.7821,14.8943,14.7536,14.8546,7726.79,0
+POWR.US,D,20191121,000000,14.9339,15.0348,14.8934,15.0192,16272,0
+POWR.US,D,20191122,000000,15.1133,15.1133,14.9798,14.9881,4703.31,0
+POWR.US,D,20191125,000000,14.9881,15.0192,14.9261,14.9858,5677.13,0
+POWR.US,D,20191126,000000,14.9105,14.9175,14.7924,14.8089,26999.1,0
+POWR.US,D,20191127,000000,14.8321,14.8864,14.7536,14.8641,13292.6,0
+POWR.US,D,20191129,000000,14.7778,14.7778,14.6993,14.6993,576.176,0
+POWR.US,D,20191202,000000,14.7147,14.7467,14.6372,14.6372,6793.55,0
+POWR.US,D,20191203,000000,14.5587,14.5811,14.488,14.5276,10662.1,0
+POWR.US,D,20191204,000000,14.5889,14.7054,14.5889,14.6372,3109.26,0
+POWR.US,D,20191205,000000,14.7078,14.7147,14.551,14.5749,17285.3,0
+POWR.US,D,20191206,000000,14.8182,14.8278,14.7821,14.8166,31616.6,0
+POWR.US,D,20191209,000000,14.7699,14.8597,14.7699,14.8089,9145.79,0
+POWR.US,D,20191210,000000,14.7624,14.8019,14.7336,14.7848,9905.13,0
+POWR.US,D,20191211,000000,14.7389,14.839,14.7269,14.7699,1962.71,0
+POWR.US,D,20191212,000000,14.7303,15.0114,14.7303,15.0114,10931.1,0
+POWR.US,D,20191213,000000,15.0581,15.1133,14.8864,14.9579,10121.9,0
+POWR.US,D,20191216,000000,14.788,14.9201,14.788,14.8045,85756.4,0
+POWR.US,D,20191217,000000,14.8209,15.0064,14.8209,14.9089,39778.2,0
+POWR.US,D,20191218,000000,14.9003,15.052,14.8925,14.9156,38851.9,0
+POWR.US,D,20191219,000000,14.9616,15.052,14.9495,14.9993,16105.1,0
+POWR.US,D,20191220,000000,15.0356,15.052,14.9495,14.9804,17593.6,0
+POWR.US,D,20191223,000000,15.0037,15.1081,14.9804,15.1081,26904,0
+POWR.US,D,20191224,000000,15.0763,15.2115,15.0685,15.0685,15796.7,0
+POWR.US,D,20191226,000000,15.1633,15.3549,15.1315,15.2523,20272.8,0
+POWR.US,D,20191227,000000,15.2195,15.2737,15.1478,15.1478,15972.9,0
+POWR.US,D,20191230,000000,15.1478,15.1546,15.0763,15.0763,15175.3,0
+POWR.US,D,20191231,000000,15.116,15.1546,15.0356,15.116,23108.5,0
+POWR.US,D,20200102,000000,15.1391,15.2909,15.1391,15.2462,60941.4,0
+POWR.US,D,20200103,000000,15.4023,15.4739,15.2833,15.3393,24673.5,0
+POWR.US,D,20200106,000000,15.4023,15.5697,15.4023,15.5298,325149,0
+POWR.US,D,20200107,000000,15.442,15.442,15.3514,15.4273,8239.21,0
+POWR.US,D,20200108,000000,15.442,15.4566,15.278,15.3557,14490.2,0
+POWR.US,D,20200109,000000,15.2668,15.3315,15.2032,15.2875,6641.68,0
+POWR.US,D,20200110,000000,15.3229,15.3308,15.2523,15.2523,5842.91,0
+POWR.US,D,20200113,000000,15.2591,15.3393,15.2435,15.2668,392580,0
+POWR.US,D,20200114,000000,15.2591,15.3289,15.2032,15.2997,13488.5,0
+POWR.US,D,20200115,000000,15.2272,15.3031,15.1081,15.2091,31288.5,0
+POWR.US,D,20200116,000000,15.2755,15.2815,15.2115,15.2358,7369.72,0
+POWR.US,D,20200117,000000,15.2435,15.2755,15.1391,15.1391,13570.8,0
+POWR.US,D,20200121,000000,15.0356,15.097,14.8761,14.8761,7514.64,0
+POWR.US,D,20200122,000000,14.8761,14.8761,14.7243,14.788,6817.89,0
+POWR.US,D,20200123,000000,14.6458,14.7726,14.5656,14.7156,85249.8,0
+POWR.US,D,20200124,000000,14.7011,14.7011,14.4621,14.5968,19929.6,0
+POWR.US,D,20200127,000000,14.3741,14.5413,14.1249,14.2498,19479.8,0
+POWR.US,D,20200128,000000,14.2775,14.3817,14.2326,14.2981,14485.5,0
+POWR.US,D,20200129,000000,14.3259,14.3259,14.1981,14.1981,14108.7,0
+POWR.US,D,20200130,000000,13.9902,14.1093,13.9825,14.0454,7018.45,0
+POWR.US,D,20200131,000000,13.9263,14.0143,13.7029,13.7753,40836.6,0
+POWR.US,D,20200203,000000,13.6711,13.7506,13.4762,13.5116,43086.8,0
+POWR.US,D,20200204,000000,13.7418,13.8471,13.5752,13.6478,18586,0
+POWR.US,D,20200205,000000,13.8781,14.0627,13.8781,14.0627,11998.8,0
+POWR.US,D,20200206,000000,14.0454,14.0938,13.8471,13.8471,28425.1,0
+POWR.US,D,20200207,000000,13.7832,13.8954,13.6633,13.7592,15094.2,0
+POWR.US,D,20200210,000000,13.6876,13.8065,13.546,13.6307,42332.1,0
+POWR.US,D,20200211,000000,13.7909,13.8954,13.6952,13.8954,11866.6,0
+POWR.US,D,20200212,000000,14.023,14.1076,14.0058,14.0187,10814,0
+POWR.US,D,20200213,000000,13.9989,14.0385,13.8117,13.9066,8228.77,0
+POWR.US,D,20200214,000000,13.8781,13.8979,13.7669,13.823,10379.2,0
+POWR.US,D,20200218,000000,13.7506,13.8419,13.7506,13.8384,20868.7,0
+POWR.US,D,20200219,000000,13.8695,13.967,13.7753,13.8868,11325.2,0
+POWR.US,D,20200220,000000,13.9505,13.9505,13.7909,13.935,6320.55,0
+POWR.US,D,20200221,000000,13.8151,13.8151,13.5752,13.6607,12872.9,0
+POWR.US,D,20200224,000000,13.5666,13.5666,13.0207,13.0723,39503.4,0
+POWR.US,D,20200225,000000,13.1733,13.1975,12.5703,12.623,34881.2,0
+POWR.US,D,20200226,000000,12.6825,12.7319,12.3626,12.4022,100978,0
+POWR.US,D,20200227,000000,12.3453,12.3453,11.7717,11.8838,657054,0
+POWR.US,D,20200228,000000,11.6724,11.8209,11.2533,11.708,98810.2,0
+POWR.US,D,20200302,000000,11.9235,12.0589,11.6923,11.9873,22322.4,0
+POWR.US,D,20200303,000000,12.1236,12.1866,11.7251,11.82,39561.4,0
+POWR.US,D,20200304,000000,12.0192,12.0985,11.8838,12.0909,24623.7,0
+POWR.US,D,20200305,000000,11.7872,11.8363,11.5319,11.6035,39686.6,0
+POWR.US,D,20200306,000000,11.2938,11.3637,10.9739,11.0928,157415,0
+POWR.US,D,20200309,000000,9.4323,10.7745,8.88287,9.04246,151229,0
+POWR.US,D,20200310,000000,9.88868,10.194,9.04422,9.4323,107697,0
+POWR.US,D,20200311,000000,9.09845,9.12261,8.77853,8.84323,79697.8,0
+POWR.US,D,20200312,000000,8.37999,8.83456,7.60454,8.03729,283824,0
+POWR.US,D,20200313,000000,9.41766,9.78428,7.98088,8.61202,56711,0
+POWR.US,D,20200316,000000,7.58175,8.16512,7.54588,7.54759,109460,0
+POWR.US,D,20200317,000000,7.50991,7.54992,7.2946,7.44615,84961.1,0
+POWR.US,D,20200318,000000,7.19084,7.34214,6.46446,6.5922,261600,0
+POWR.US,D,20200319,000000,6.84753,6.87953,6.20119,6.77577,106705,0
+POWR.US,D,20200320,000000,7.12692,7.29452,6.5922,6.8715,60991.2,0
+POWR.US,D,20200323,000000,6.80767,7.11889,6.66414,6.75981,80833.9,0
+POWR.US,D,20200324,000000,7.15081,7.69295,7.0963,7.67768,125112,0
+POWR.US,D,20200325,000000,8.02047,8.50592,7.66964,8.3084,152690,0
+POWR.US,D,20200326,000000,8.31531,8.69225,8.18868,8.35584,76800.7,0
+POWR.US,D,20200327,000000,7.98088,8.19375,7.67785,7.94101,114036,0
+POWR.US,D,20200330,000000,7.82907,8.19539,7.82907,8.12476,85275.3,0
+POWR.US,D,20200331,000000,8.49212,8.72761,8.25319,8.33083,75611.3,0
+POWR.US,D,20200401,000000,8.33945,8.56544,8.25923,8.38689,58975.2,0
+POWR.US,D,20200402,000000,8.63532,9.29688,8.39294,8.83456,56414.3,0
+POWR.US,D,20200403,000000,8.93032,9.05025,8.45158,8.53958,25299.6,0
+POWR.US,D,20200406,000000,8.8518,8.87344,8.59563,8.83456,73012.1,0
+POWR.US,D,20200407,000000,9.3616,9.73262,8.95449,9.05885,77652.8,0
+POWR.US,D,20200408,000000,9.06571,9.29688,9.02609,9.17787,33111,0
+POWR.US,D,20200409,000000,9.52983,9.69716,9.22617,9.34521,108282,0
+POWR.US,D,20200413,000000,9.5772,9.71701,9.22617,9.27368,40243.1,0
+POWR.US,D,20200414,000000,9.40127,9.40127,9.12261,9.17787,44676.2,0
+POWR.US,D,20200415,000000,9.03467,9.03467,8.518,8.73882,86685,0
+POWR.US,D,20200416,000000,8.6586,8.73882,8.36447,8.39551,42617.3,0
+POWR.US,D,20200417,000000,8.55596,9.00192,8.55596,8.97951,72164.6,0
+POWR.US,D,20200420,000000,8.89067,9.01918,8.61894,8.66723,285287,0
+POWR.US,D,20200421,000000,8.51542,8.78712,8.45935,8.57148,147452,0
+POWR.US,D,20200422,000000,8.89067,9.12957,8.82598,8.94671,545082,0
+POWR.US,D,20200423,000000,9.30462,9.35211,9.05885,9.18565,190909,0
+POWR.US,D,20200424,000000,9.37798,9.42631,9.06571,9.15463,81092.5,0
+POWR.US,D,20200427,000000,9.18565,9.32965,8.97085,9.32191,144335,0
+POWR.US,D,20200428,000000,9.4323,9.52549,9.3245,9.44095,87486.1,0
+POWR.US,D,20200429,000000,9.77643,10.0396,9.75237,10.0181,308201,0
+POWR.US,D,20200430,000000,10.0645,10.0801,9.64627,9.78428,80252,0
+POWR.US,D,20200501,000000,9.61695,9.68853,9.18565,9.22617,129311,0
+POWR.US,D,20200504,000000,9.17787,9.4323,9.1692,9.41941,64277.8,0
+POWR.US,D,20200505,000000,9.72899,9.87994,9.5772,9.5772,94042,0
+POWR.US,D,20200506,000000,9.76962,9.76962,9.34521,9.3616,110307,0
+POWR.US,D,20200507,000000,9.49795,9.64886,9.40127,9.48067,62078.6,0
+POWR.US,D,20200508,000000,9.76962,9.79204,9.64445,9.73597,42262.6,0
+POWR.US,D,20200511,000000,9.67215,9.72899,9.65662,9.65662,47993,0
+POWR.US,D,20200512,000000,9.66534,9.72046,9.55304,9.56861,73668.3,0
+POWR.US,D,20200513,000000,9.641,9.641,9.17787,9.24174,59536.3,0
+POWR.US,D,20200514,000000,9.17787,9.22617,8.81127,9.19425,80777.1,0
+POWR.US,D,20200515,000000,9.23318,9.33831,9.14594,9.17787,49166.3,0
+POWR.US,D,20200518,000000,9.60832,9.9223,9.60832,9.83945,54530.4,0
+POWR.US,D,20200519,000000,9.905,9.905,9.67215,9.67215,29243.5,0
+POWR.US,D,20200520,000000,9.83257,10.024,9.83257,9.97586,34250.6,0
+POWR.US,D,20200521,000000,10.0645,10.0645,9.82482,9.82482,31936.6,0
+POWR.US,D,20200522,000000,9.761,9.80844,9.60045,9.80844,14112.2,0
+POWR.US,D,20200526,000000,10.087,10.1345,9.99227,9.99227,28570,0
+POWR.US,D,20200527,000000,10.2078,10.2147,9.95158,10.1594,24212.1,0
+POWR.US,D,20200528,000000,10.1432,10.1914,9.92829,9.92829,51030.4,0
+POWR.US,D,20200529,000000,9.92829,9.92829,9.73597,9.86441,16592,0
+POWR.US,D,20200601,000000,9.88868,10.2001,9.86441,10.1276,38926.1,0
+POWR.US,D,20200602,000000,10.3356,10.4391,10.3121,10.4311,29040.6,0
+POWR.US,D,20200603,000000,10.5908,10.7899,10.5908,10.7106,42433,0
+POWR.US,D,20200604,000000,10.7106,10.7573,10.5745,10.671,38079.8,0
+POWR.US,D,20200605,000000,11.2213,11.4776,11.1584,11.3326,71558.3,0
+POWR.US,D,20200608,000000,11.7164,11.7164,11.4517,11.6518,59699.7,0
+POWR.US,D,20200609,000000,11.6198,11.6198,11.2533,11.3326,60710.7,0
+POWR.US,D,20200610,000000,11.3084,11.3084,10.934,10.9739,37720.4,0
+POWR.US,D,20200611,000000,10.3356,10.4864,10.0164,10.0164,63391,0
+POWR.US,D,20200612,000000,10.4787,10.4787,10.0801,10.2639,50877.4,0
+POWR.US,D,20200615,000000,9.90932,10.357,9.84121,10.2726,11539.7,0
+POWR.US,D,20200616,000000,10.6832,10.6976,10.4311,10.5044,214891,0
+POWR.US,D,20200617,000000,10.4718,10.5684,10.2355,10.2519,40065.7,0
+POWR.US,D,20200618,000000,10.2105,10.3743,10.2105,10.3009,11864.3,0
+POWR.US,D,20200619,000000,10.5191,10.5649,10.219,10.219,7493.77,0
+POWR.US,D,20200622,000000,10.2578,10.3492,10.2276,10.3009,14537.7,0
+POWR.US,D,20200623,000000,10.4796,10.4796,10.3743,10.4062,16274.3,0
+POWR.US,D,20200624,000000,10.3165,10.3165,9.89458,9.94303,22768.8,0
+POWR.US,D,20200625,000000,9.97498,10.106,9.81792,10.106,17519.4,0
+POWR.US,D,20200626,000000,10.0076,10.0076,9.76435,9.80057,33127.2,0
+POWR.US,D,20200629,000000,9.77998,9.93527,9.76435,9.91787,59572.2,0
+POWR.US,D,20200630,000000,9.82913,9.98343,9.69975,9.96701,45091.3,0
+POWR.US,D,20200701,000000,10.0164,10.0164,9.83768,9.83768,13922.1,0
+POWR.US,D,20200702,000000,10.0404,10.1301,9.95925,9.95925,25658.9,0
+POWR.US,D,20200706,000000,10.1622,10.1622,9.99129,10.0888,106300,0
+POWR.US,D,20200707,000000,10.0076,10.0076,9.81265,9.8532,9172.45,0
+POWR.US,D,20200708,000000,9.86972,9.91787,9.79626,9.86972,39924.2,0
+POWR.US,D,20200709,000000,9.88603,9.88603,9.51162,9.54455,55768.5,0
+POWR.US,D,20200710,000000,9.55219,9.73942,9.55219,9.73167,55397.5,0
+POWR.US,D,20200713,000000,9.81265,9.81265,9.65834,9.65834,15207.8,0
+POWR.US,D,20200714,000000,9.65834,9.93959,9.65834,9.93959,8089.65,0
+POWR.US,D,20200715,000000,10.0732,10.081,9.98343,10.024,30890.9,0
+POWR.US,D,20200716,000000,9.98343,10.1095,9.94303,9.96898,21159.7,0
+POWR.US,D,20200717,000000,9.97498,10.081,9.9508,9.95925,3421.12,0
+POWR.US,D,20200720,000000,9.96701,9.97498,9.8532,9.87748,166803,0
+POWR.US,D,20200721,000000,9.9508,10.357,9.9508,10.2838,334846,0
+POWR.US,D,20200722,000000,10.2604,10.2604,10.1448,10.219,174152,0
+POWR.US,D,20200723,000000,10.1993,10.225,10.1535,10.1622,11766.9,0
+POWR.US,D,20200724,000000,10.2035,10.2181,10.1301,10.1388,20454.8,0
+POWR.US,D,20200727,000000,10.1622,10.2105,10.1214,10.2105,184886,0
+POWR.US,D,20200728,000000,10.1535,10.1535,9.99994,10.0319,15119.7,0
+POWR.US,D,20200729,000000,10.0319,10.1353,10.0085,10.0973,15461.7,0
+POWR.US,D,20200730,000000,10.0404,10.0404,9.72294,9.82913,14262.9,0
+POWR.US,D,20200731,000000,9.75582,9.75582,9.5772,9.60918,35392.5,0
+POWR.US,D,20200803,000000,9.69113,9.73942,9.64713,9.73942,24264.3,0
+POWR.US,D,20200804,000000,9.69975,9.91787,9.69975,9.91787,37002.8,0
+POWR.US,D,20200805,000000,10.0655,10.149,10.0404,10.0655,29213.4,0
+POWR.US,D,20200806,000000,10.0567,10.113,10.0164,10.0404,19829.9,0
+POWR.US,D,20200807,000000,9.94303,9.99129,9.88603,9.99129,19150.6,0
+POWR.US,D,20200810,000000,10.0404,10.1622,9.96701,10.1622,29624.9,0
+POWR.US,D,20200811,000000,10.3898,10.5044,10.2276,10.2604,60507.8,0
+POWR.US,D,20200812,000000,10.4226,10.4519,10.3408,10.3977,24166.9,0
+POWR.US,D,20200813,000000,10.3656,10.3761,10.276,10.276,8294.85,0
+POWR.US,D,20200814,000000,10.2035,10.276,10.1214,10.276,17032.5,0
+POWR.US,D,20200817,000000,10.2681,10.2681,10.1457,10.1948,13234.6,0
+POWR.US,D,20200818,000000,10.2491,10.2491,10.106,10.1174,12069.5,0
+POWR.US,D,20200819,000000,10.1388,10.1388,10.044,10.044,19783.6,0
+POWR.US,D,20200820,000000,9.92662,9.92662,9.87316,9.89458,26019.5,0
+POWR.US,D,20200821,000000,9.77221,9.81265,9.69975,9.73942,40702.1,0
+POWR.US,D,20200824,000000,9.83768,10.0164,9.83768,9.99994,17151.9,0
+POWR.US,D,20200825,000000,10.024,10.0319,9.8532,9.90932,24599.3,0
+POWR.US,D,20200826,000000,9.90932,9.93173,9.83768,9.83768,53953,0
+POWR.US,D,20200827,000000,9.82913,9.82913,9.75582,9.78773,12279.4,0
+POWR.US,D,20200828,000000,9.77998,9.9163,9.77998,9.90244,15135.9,0
+POWR.US,D,20200831,000000,9.93527,9.93527,9.77643,9.78773,21126,0
+POWR.US,D,20200901,000000,9.73167,9.77221,9.64196,9.71528,40834.3,0
+POWR.US,D,20200902,000000,9.73167,9.73167,9.65059,9.65834,19755.7,0
+POWR.US,D,20200903,000000,9.63419,9.75495,9.51162,9.56861,41158.9,0
+POWR.US,D,20200904,000000,9.56861,9.56861,9.48067,9.53578,31303.6,0
+POWR.US,D,20200908,000000,9.43841,9.43841,9.18909,9.22019,42306.6,0
+POWR.US,D,20200909,000000,9.40644,9.40644,9.34954,9.35728,22642.4,0
+POWR.US,D,20200910,000000,9.39787,9.41517,9.14685,9.15463,43864.7,0
+POWR.US,D,20200911,000000,9.18646,9.23474,9.14161,9.17879,20532.5,0
+POWR.US,D,20200914,000000,9.17879,9.21063,9.14594,9.18646,12361.7,0
+POWR.US,D,20200915,000000,9.2676,9.2676,9.14856,9.15463,12010.4,0
+POWR.US,D,20200916,000000,9.22019,9.39004,9.18646,9.3315,18121.1,0
+POWR.US,D,20200917,000000,9.2676,9.33315,9.19425,9.33315,53864.9,0
+POWR.US,D,20200918,000000,9.23474,9.2435,9.10542,9.16241,51560.2,0
+POWR.US,D,20200921,000000,8.99931,9.06914,8.80436,8.92603,69153.9,0
+POWR.US,D,20200922,000000,8.95099,8.95099,8.85443,8.90188,25643.9,0
+POWR.US,D,20200923,000000,8.89409,8.89409,8.52835,8.52835,467573,0
+POWR.US,D,20200924,000000,8.56889,8.65774,8.45503,8.56889,274326,0
+POWR.US,D,20200925,000000,8.49557,8.55854,8.44037,8.54474,22083.6,0
+POWR.US,D,20200928,000000,8.6422,8.75525,8.6422,8.65084,35913,0
+POWR.US,D,20200929,000000,8.62497,8.62497,8.42227,8.51972,18751.8,0
+POWR.US,D,20200930,000000,8.51972,8.56113,8.44728,8.49557,10533.4,0
+POWR.US,D,20201001,000000,8.43089,8.43089,8.25234,8.30926,97063.1,0
+POWR.US,D,20201002,000000,8.13734,8.37482,8.13063,8.33341,238002,0
+POWR.US,D,20201005,000000,8.37482,8.58529,8.36619,8.51972,96580.8,0
+POWR.US,D,20201006,000000,8.65084,8.7638,8.48781,8.48781,56765.5,0
+POWR.US,D,20201007,000000,8.51972,8.58097,8.48781,8.56025,18947.7,0
+POWR.US,D,20201008,000000,8.65084,8.82082,8.65084,8.78019,49842.1,0
+POWR.US,D,20201009,000000,8.89409,8.89409,8.72934,8.79665,17678.3,0
+POWR.US,D,20201012,000000,8.73969,8.78019,8.69051,8.73193,36055.6,0
+POWR.US,D,20201013,000000,8.7725,8.7725,8.64137,8.69051,230978,0
+POWR.US,D,20201014,000000,8.69828,8.78712,8.65084,8.65084,43513.5,0
+POWR.US,D,20201015,000000,8.54474,8.6422,8.29287,8.6422,26776.5,0
+POWR.US,D,20201016,000000,8.56025,8.63015,8.51972,8.53611,11733.3,0
+POWR.US,D,20201019,000000,8.50335,8.54043,8.35756,8.35756,46356.1,0
+POWR.US,D,20201020,000000,8.45503,8.51197,8.41537,8.43863,14393.9,0
+POWR.US,D,20201021,000000,8.4628,8.4628,8.33341,8.36619,18790,0
+POWR.US,D,20201022,000000,8.36619,8.56889,8.28424,8.54474,24309.5,0
+POWR.US,D,20201023,000000,8.6422,8.67499,8.51197,8.58529,71619.8,0
+POWR.US,D,20201026,000000,8.47143,8.48005,8.28424,8.30926,30794.7,0
+POWR.US,D,20201027,000000,8.30926,8.30926,8.17858,8.17858,32357.4,0
+POWR.US,D,20201028,000000,7.95104,8.03306,7.84528,7.84528,58561.3,0
+POWR.US,D,20201029,000000,7.80466,8.04066,7.73149,8.01538,69040.3,0
+POWR.US,D,20201030,000000,8.01538,8.03221,7.94275,8.01538,58498.7,0
+POWR.US,D,20201102,000000,8.13063,8.34118,8.10544,8.24455,54194.2,0
+POWR.US,D,20201103,000000,8.36705,8.48781,8.29373,8.36619,32170.8,0
+POWR.US,D,20201104,000000,8.3981,8.50335,8.24543,8.45503,22065.1,0
+POWR.US,D,20201105,000000,8.48781,8.54474,8.4628,8.4628,16625.6,0
+POWR.US,D,20201106,000000,8.45503,8.55509,8.3981,8.3981,42606.9,0
+POWR.US,D,20201109,000000,9.29255,9.51162,9.2676,9.38231,140682,0
+POWR.US,D,20201110,000000,9.63419,9.71528,9.56088,9.71528,72642.3,0
+POWR.US,D,20201111,000000,9.77998,9.77998,9.58599,9.65834,25417.8,0
+POWR.US,D,20201112,000000,9.56861,9.58934,9.34954,9.39004,17709.6,0
+POWR.US,D,20201113,000000,9.50398,9.6824,9.49615,9.63419,23977.9,0
+POWR.US,D,20201116,000000,9.96701,10.0973,9.93959,10.0973,68080.4,0
+POWR.US,D,20201117,000000,10.0319,10.2068,9.98343,10.2035,44036.3,0
+POWR.US,D,20201118,000000,10.244,10.276,10.0404,10.0567,51299.4,0
+POWR.US,D,20201119,000000,9.94303,10.113,9.94303,10.0973,25497.8,0
+POWR.US,D,20201120,000000,10.113,10.1208,10.0567,10.0567,28847,0
+POWR.US,D,20201123,000000,10.2604,10.5935,10.2604,10.553,44253.1,0
+POWR.US,D,20201124,000000,10.9429,11.1375,10.8858,11.0729,94501,0
+POWR.US,D,20201125,000000,11.0402,11.0402,10.9429,10.9755,43998.1,0
+POWR.US,D,20201127,000000,10.8858,10.9443,10.8289,10.8393,19261.9,0
+POWR.US,D,20201130,000000,10.7073,10.7228,10.2604,10.2604,53249.3,0
+POWR.US,D,20201201,000000,10.5451,10.5684,10.4391,10.4796,24736.1,0
+POWR.US,D,20201202,000000,10.5124,10.759,10.5124,10.7073,38595.7,0
+POWR.US,D,20201203,000000,10.7633,10.8452,10.6884,10.7443,15220.5,0
+POWR.US,D,20201204,000000,10.9583,11.1817,10.9583,11.1782,21086.6,0
+POWR.US,D,20201207,000000,11.1375,11.1375,10.9755,11.0238,27651.8,0
+POWR.US,D,20201208,000000,10.9263,11.1249,10.9263,11.0729,7278.14,0
+POWR.US,D,20201209,000000,11.1618,11.3171,10.9755,11.1291,99701.7,0
+POWR.US,D,20201210,000000,11.155,11.5033,11.155,11.3982,15234.4,0
+POWR.US,D,20201211,000000,11.3413,11.4792,11.1945,11.2998,38422.9,0
+POWR.US,D,20201214,000000,11.5251,11.5414,11.035,11.0678,40004.2,0
+POWR.US,D,20201215,000000,11.085,11.2006,11.0523,11.1678,20981.1,0
+POWR.US,D,20201216,000000,11.2006,11.2998,11.11,11.1593,19170.3,0
+POWR.US,D,20201217,000000,11.2421,11.2421,11.1437,11.1687,12337.3,0
+POWR.US,D,20201218,000000,11.1593,11.193,11.0013,11.11,41043,0
+POWR.US,D,20201221,000000,10.7867,10.822,10.4381,10.752,151459,0
+POWR.US,D,20201222,000000,10.7365,10.7365,10.5459,10.5865,78517.6,0
+POWR.US,D,20201223,000000,10.6864,10.9521,10.6864,10.8607,80764.4,0
+POWR.US,D,20201224,000000,10.8694,10.8894,10.803,10.8556,21453,0
+POWR.US,D,20201228,000000,10.96,11.035,10.8272,10.853,109722,0
+POWR.US,D,20201229,000000,10.9108,10.9772,10.7607,10.8192,50927.2,0
+POWR.US,D,20201230,000000,10.8772,10.9858,10.8772,10.935,64099.3,0
+POWR.US,D,20201231,000000,10.935,10.935,10.7943,10.8357,25176.7,0
+POWR.US,D,20210104,000000,11.01,11.0523,10.8116,10.9022,27704,0
+POWR.US,D,20210105,000000,10.9937,11.4913,10.9937,11.3171,40406.5,0
+POWR.US,D,20210106,000000,11.5251,11.7355,11.4672,11.6734,33274.4,0
+POWR.US,D,20210107,000000,11.7155,11.864,11.701,11.782,39324.9,0
+POWR.US,D,20210108,000000,11.9477,11.9477,11.7527,11.8647,98200.4,0
+POWR.US,D,20210111,000000,11.574,11.8321,11.574,11.7984,41328.2,0
+POWR.US,D,20210112,000000,11.9891,12.1969,11.9477,12.1969,111029,0
+POWR.US,D,20210113,000000,12.1719,12.1719,12.0303,12.0805,95234.9,0
+POWR.US,D,20210114,000000,12.1632,12.4291,12.1632,12.3789,66078.3,0
+POWR.US,D,20210115,000000,12.2056,12.2056,11.8321,11.9062,107407,0
+POWR.US,D,20210119,000000,12.014,12.1667,12.014,12.1134,37281,0
+POWR.US,D,20210120,000000,12.272,12.272,12.1219,12.177,42683.4,0
+POWR.US,D,20210121,000000,12.1797,12.1797,11.7984,11.8811,45328.9,0
+POWR.US,D,20210122,000000,11.6155,11.7517,11.5879,11.7155,116041,0
+POWR.US,D,20210125,000000,11.574,11.5914,11.375,11.574,54470.1,0
+POWR.US,D,20210126,000000,11.6241,11.7657,11.4499,11.4827,36783.7,0
+POWR.US,D,20210127,000000,11.2421,11.4499,11.1178,11.2421,102671,0
+POWR.US,D,20210128,000000,11.392,11.4586,11.2998,11.3507,19744.1,0
+POWR.US,D,20210129,000000,11.2179,11.3259,10.9695,11.0013,48762.8,0
+POWR.US,D,20210201,000000,11.1515,11.1997,10.9858,11.1341,23571,0
+POWR.US,D,20210202,000000,11.3259,11.3259,11.1593,11.1593,18914.1,0
+POWR.US,D,20210203,000000,11.2006,11.4827,11.2006,11.4249,53775.7,0
+POWR.US,D,20210204,000000,11.5251,11.5327,11.355,11.5078,12673.5,0
+POWR.US,D,20210205,000000,11.5576,11.6569,11.5576,11.5992,19654.9,0
+POWR.US,D,20210208,000000,11.7484,11.9477,11.7484,11.9389,40081.9,0
+POWR.US,D,20210209,000000,11.9062,12.0055,11.7622,11.8984,31586.5,0
+POWR.US,D,20210210,000000,11.8725,11.9935,11.7984,11.9314,21128.4,0
+POWR.US,D,20210211,000000,11.9804,11.9977,11.757,11.9314,28719.5,0
+POWR.US,D,20210212,000000,11.8811,12.0891,11.8811,12.0891,51345.8,0
+POWR.US,D,20210216,000000,12.3124,12.4454,12.3124,12.404,42924.5,0
+POWR.US,D,20210217,000000,12.4454,12.5936,12.3876,12.5454,39690.1,0
+POWR.US,D,20210218,000000,12.5619,12.5619,12.3056,12.3453,75372.4,0
+POWR.US,D,20210219,000000,12.3876,12.4454,12.3376,12.3961,22819.8,0
+POWR.US,D,20210222,000000,12.3789,12.7775,12.3789,12.6609,50018.3,0
+POWR.US,D,20210223,000000,12.8602,12.9595,12.6153,12.9517,102629,0
+POWR.US,D,20210224,000000,13.0345,13.2752,12.9723,13.2422,39621.7,0
+POWR.US,D,20210225,000000,13.3743,13.4985,13.018,13.0845,70992.6,0
+POWR.US,D,20210226,000000,12.9766,12.9766,12.5703,12.7611,66245.2,0
+POWR.US,D,20210301,000000,12.9517,13.1035,12.8852,12.9931,38535.4,0
+POWR.US,D,20210302,000000,12.9441,13.0992,12.9441,13.0017,16196.7,0
+POWR.US,D,20210303,000000,13.1009,13.3002,13.0941,13.1915,24330.4,0
+POWR.US,D,20210304,000000,13.333,13.665,13.2467,13.3994,43179.6,0
+POWR.US,D,20210305,000000,13.7728,13.9213,13.5538,13.872,155859,0
+POWR.US,D,20210308,000000,13.8894,13.8979,13.69,13.7815,86441.5,0
+POWR.US,D,20210309,000000,13.8056,13.848,13.5408,13.6988,55920.4,0
+POWR.US,D,20210310,000000,13.6988,13.9383,13.6313,13.9058,69226.9,0
+POWR.US,D,20210311,000000,13.9558,14.1385,13.9558,14.0886,50681.5,0
+POWR.US,D,20210312,000000,14.0464,14.1342,13.9383,14.0635,30627.7,0
+POWR.US,D,20210315,000000,14.0714,14.0714,13.7901,13.9548,73164,0
+POWR.US,D,20210316,000000,13.8565,13.8565,13.565,13.69,68678.6,0
+POWR.US,D,20210317,000000,13.5408,13.7479,13.3917,13.7315,24843.9,0
+POWR.US,D,20210318,000000,13.6151,13.6151,13.1104,13.1337,77582.1,0
+POWR.US,D,20210319,000000,13.1509,13.3503,13.1147,13.2338,12726.8,0
+POWR.US,D,20210322,000000,13.2338,13.2338,13.0759,13.0759,39850,0
+POWR.US,D,20210323,000000,12.8266,13.0129,12.7023,12.8154,48323.4,0
+POWR.US,D,20210324,000000,12.8517,13.1587,12.8517,13.0345,40275.5,0
+POWR.US,D,20210325,000000,12.8931,13.0595,12.6609,13.018,43479.8,0
+POWR.US,D,20210326,000000,13.1009,13.2752,13.1009,13.2752,38846.1,0
+POWR.US,D,20210329,000000,13.2501,13.2665,13.0672,13.2174,32274,0
+POWR.US,D,20210330,000000,13.1261,13.2,13.0923,13.1337,10942.7,0
+POWR.US,D,20210331,000000,13.0759,13.1104,13.0258,13.0258,31246.8,0
+POWR.US,D,20210401,000000,13.0595,13.245,13.0025,13.2251,36032.4,0
+POWR.US,D,20210405,000000,13.2665,13.2665,13.0457,13.0672,24607.4,0
+POWR.US,D,20210406,000000,13.0345,13.2251,13.0017,13.0518,26496,0
+POWR.US,D,20210407,000000,13.0672,13.1009,13.0017,13.0595,29293.4,0
+POWR.US,D,20210408,000000,13.0672,13.0672,12.8024,12.9352,20960.3,0
+POWR.US,D,20210409,000000,12.8731,12.9102,12.7852,12.8214,11316,0
+POWR.US,D,20210412,000000,12.8689,12.8723,12.7163,12.7446,21441.4,0
+POWR.US,D,20210413,000000,12.7023,12.8024,12.6946,12.7938,20626.4,0
+POWR.US,D,20210414,000000,12.8602,13.1845,12.8602,13.1182,18371.5,0
+POWR.US,D,20210415,000000,13.1009,13.1009,13.018,13.0345,17609.9,0
+POWR.US,D,20210416,000000,13.0672,13.0672,12.9517,12.9517,17489.3,0
+POWR.US,D,20210419,000000,12.9266,13.0345,12.8931,12.9189,13992.8,0
+POWR.US,D,20210420,000000,12.8689,12.8689,12.5325,12.6032,12679.3,0
+POWR.US,D,20210421,000000,12.5619,12.7938,12.5619,12.7852,12434.7,0
+POWR.US,D,20210422,000000,12.7611,12.7611,12.5946,12.6446,11001.8,0
+POWR.US,D,20210423,000000,12.6032,12.7446,12.6032,12.7274,17538,0
+POWR.US,D,20210426,000000,12.7023,12.8439,12.6118,12.8112,27208.9,0
+POWR.US,D,20210427,000000,12.9017,12.9517,12.8024,12.9189,14174.8,0
+POWR.US,D,20210428,000000,13.0345,13.2752,13.0345,13.2665,31198.1,0
+POWR.US,D,20210429,000000,13.3743,13.4363,13.1587,13.333,36919.3,0
+POWR.US,D,20210430,000000,13.2174,13.2422,13.018,13.018,46089.4,0
+POWR.US,D,20210503,000000,13.0845,13.2924,13.0845,13.2422,18843.4,0
+POWR.US,D,20210504,000000,13.3087,13.3588,13.1845,13.3165,31550.6,0
+POWR.US,D,20210505,000000,13.4657,13.6815,13.4657,13.6521,10575.2,0
+POWR.US,D,20210506,000000,13.69,13.7978,13.5081,13.7978,50991,0
+POWR.US,D,20210507,000000,13.665,14.0212,13.6591,13.9721,18819,0
+POWR.US,D,20210510,000000,14.0799,14.1792,13.9383,13.9383,28422.7,0
+POWR.US,D,20210511,000000,13.7564,13.7901,13.5908,13.6763,27872.1,0
+POWR.US,D,20210512,000000,13.665,13.9642,13.6573,13.6685,45563.1,0
+POWR.US,D,20210513,000000,13.6313,13.715,13.3942,13.5737,17337.4,0
+POWR.US,D,20210514,000000,13.7901,13.9797,13.7901,13.9797,9701.09,0
+POWR.US,D,20210517,000000,13.9642,14.1964,13.7728,14.1964,15863.9,0
+POWR.US,D,20210518,000000,14.2957,14.2957,13.9971,14.0291,33381.1,0
+POWR.US,D,20210519,000000,13.7815,13.9142,13.4926,13.6313,48163.5,0
+POWR.US,D,20210520,000000,13.6485,13.69,13.5572,13.69,15062.9,0
+POWR.US,D,20210521,000000,13.8392,13.8392,13.6485,13.6485,10440.7,0
+POWR.US,D,20210524,000000,13.7479,13.8392,13.6815,13.7901,11455.1,0
+POWR.US,D,20210525,000000,13.715,13.9383,13.5322,13.5322,46466.2,0
+POWR.US,D,20210526,000000,13.5822,13.7367,13.5822,13.7324,18936.1,0
+POWR.US,D,20210527,000000,13.69,13.746,13.6151,13.6736,17430.2,0
+POWR.US,D,20210528,000000,13.823,13.823,13.6988,13.7901,31867,0
+POWR.US,D,20210601,000000,14.0799,14.2714,14.0799,14.2714,33142.3,0
+POWR.US,D,20210602,000000,14.312,14.5525,14.2947,14.5034,28005.4,0
+POWR.US,D,20210603,000000,14.4948,14.5276,14.4111,14.5112,20726.1,0
+POWR.US,D,20210604,000000,14.5448,14.5939,14.4371,14.5525,17426.7,0
+POWR.US,D,20210607,000000,14.5699,14.5931,14.5362,14.5699,4276.69,0
+POWR.US,D,20210608,000000,14.5276,14.6518,14.4371,14.6028,18395.9,0
+POWR.US,D,20210609,000000,14.6113,14.7105,14.5949,14.6191,60042.9,0
+POWR.US,D,20210610,000000,14.7709,14.7709,14.5483,14.5856,13192.9,0
+POWR.US,D,20210611,000000,14.6527,14.6527,14.5939,14.6191,19810.2,0
+POWR.US,D,20210614,000000,14.6448,14.8132,14.5441,14.6277,19350,0
+POWR.US,D,20210615,000000,14.6363,14.8883,14.6363,14.8209,28146.8,0
+POWR.US,D,20210616,000000,14.8803,14.8803,14.6786,14.7458,16115.5,0
+POWR.US,D,20210617,000000,14.6864,14.7458,14.2239,14.3673,35260.3,0
+POWR.US,D,20210618,000000,14.0894,14.1472,13.9299,13.9797,17324.7,0
+POWR.US,D,20210621,000000,14.0808,14.4932,14.0808,14.4768,32600.9,0
+POWR.US,D,20210622,000000,14.4509,14.5856,14.3163,14.5017,21206,0
+POWR.US,D,20210623,000000,14.695,14.7122,14.5103,14.5285,15534.7,0
+POWR.US,D,20210624,000000,14.6613,14.7373,14.5689,14.7373,13446.8,0
+POWR.US,D,20210625,000000,14.7709,14.8883,14.6786,14.7624,10212.3,0
+POWR.US,D,20210628,000000,14.5939,14.5939,14.3077,14.3335,15342.2,0
+POWR.US,D,20210629,000000,14.4431,14.4431,14.1998,14.2577,22739.8,0
+POWR.US,D,20210630,000000,14.2068,14.3817,14.2068,14.3084,17099.8,0
+POWR.US,D,20210701,000000,14.5604,14.6208,14.4595,14.5224,14354.5,0
+POWR.US,D,20210702,000000,14.4259,14.5561,14.4259,14.5103,6068.98,0
+POWR.US,D,20210706,000000,14.4768,14.4768,14.0894,14.1481,17271.3,0
+POWR.US,D,20210707,000000,14.123,14.123,13.8789,13.9419,18340.2,0
+POWR.US,D,20210708,000000,13.7358,13.9885,13.6772,13.8876,276615,0
+POWR.US,D,20210709,000000,14.0557,14.0808,13.9573,14.0557,8809.59,0
+POWR.US,D,20210712,000000,13.9462,14.1385,13.9462,14.085,4906.19,0
+POWR.US,D,20210713,000000,13.9797,14.0645,13.9039,13.9462,22360.7,0
+POWR.US,D,20210714,000000,14.0136,14.0472,13.7107,13.7107,35267.3,0
+POWR.US,D,20210715,000000,13.6349,13.6424,13.4597,13.5262,22967,0
+POWR.US,D,20210716,000000,13.551,13.551,13.1388,13.1725,61099,0
+POWR.US,D,20210719,000000,12.8447,12.849,12.6419,12.7775,43547.1,0
+POWR.US,D,20210720,000000,12.7178,12.912,12.6929,12.8611,8498.89,0
+POWR.US,D,20210721,000000,13.1897,13.3743,13.181,13.3096,26087.9,0
+POWR.US,D,20210722,000000,13.3157,13.3157,13.0887,13.181,11543.2,0
+POWR.US,D,20210723,000000,13.1009,13.1639,13.0803,13.1302,8997.39,0
+POWR.US,D,20210726,000000,13.1139,13.4167,13.1139,13.4167,8500.05,0
+POWR.US,D,20210727,000000,13.3321,13.3321,13.1975,13.2985,4960.68,0
+POWR.US,D,20210728,000000,13.3157,13.4665,13.1897,13.4331,12387.2,0
+POWR.US,D,20210729,000000,13.5762,13.6253,13.5174,13.5676,25704.2,0
+POWR.US,D,20210730,000000,13.4753,13.4753,13.2717,13.3071,25750.5,0
+POWR.US,D,20210802,000000,13.3656,13.5934,13.231,13.2906,19941.2,0
+POWR.US,D,20210803,000000,13.2483,13.5089,13.2483,13.4926,15735.3,0
+POWR.US,D,20210804,000000,13.3321,13.4115,13.2062,13.2483,3716.74,0
+POWR.US,D,20210805,000000,13.2906,13.5116,13.2906,13.3917,11627.8,0
+POWR.US,D,20210806,000000,13.459,13.5089,13.4252,13.4252,14261.8,0
+POWR.US,D,20210809,000000,13.3321,13.3734,13.2528,13.3243,7570.28,0
+POWR.US,D,20210810,000000,13.4416,13.5004,13.4416,13.4882,3266.93,0
+POWR.US,D,20210811,000000,13.4839,13.627,13.4839,13.627,5760.6,0
+POWR.US,D,20210812,000000,13.5762,13.5934,13.5089,13.5934,5735.1,0
+POWR.US,D,20210813,000000,13.5692,13.5692,13.4331,13.4477,10007.1,0
+POWR.US,D,20210816,000000,13.2234,13.2604,13.1975,13.1975,12992.3,0
+POWR.US,D,20210817,000000,13.1725,13.2985,13.063,13.1897,48335,0
+POWR.US,D,20210818,000000,13.1562,13.1562,12.9441,12.9441,14649,0
+POWR.US,D,20210819,000000,12.7015,12.7015,12.4911,12.5246,148870,0
+POWR.US,D,20210820,000000,12.4911,12.5756,12.4237,12.5583,31918.1,0
+POWR.US,D,20210823,000000,12.7178,12.9455,12.7178,12.9198,21522.5,0
+POWR.US,D,20210824,000000,12.9533,13.2148,12.9034,13.1388,24555.3,0
+POWR.US,D,20210825,000000,13.1975,13.282,13.0887,13.282,12521.6,0
+POWR.US,D,20210826,000000,13.1475,13.2138,13.0811,13.0887,12598.2,0
+POWR.US,D,20210827,000000,13.2148,13.459,13.2148,13.3994,7719.83,0
+POWR.US,D,20210830,000000,13.383,13.4416,13.3494,13.3494,10858,0
+POWR.US,D,20210831,000000,13.2571,13.4167,13.2571,13.2906,12333.8,0
+POWR.US,D,20210901,000000,13.2649,13.3656,13.2148,13.2234,10877.7,0
+POWR.US,D,20210902,000000,13.4079,13.5849,13.3528,13.5598,12791.8,0
+POWR.US,D,20210903,000000,13.5426,13.5849,13.5089,13.5598,7294.37,0
+POWR.US,D,20210907,000000,13.5598,13.6434,13.4753,13.4907,14893.6,0
+POWR.US,D,20210908,000000,13.5849,13.6012,13.3656,13.37,3637.91,0
+POWR.US,D,20210909,000000,13.3656,13.5004,13.3071,13.4167,7367.4,0
+POWR.US,D,20210910,000000,13.5004,13.5004,13.3243,13.3243,11486.4,0
+POWR.US,D,20210913,000000,13.4926,13.7617,13.459,13.6943,18852.6,0
+POWR.US,D,20210914,000000,13.8117,13.8712,13.608,13.608,12616.7,0
+POWR.US,D,20210915,000000,13.7358,14.0645,13.7358,14.0506,15815.2,0
+POWR.US,D,20210916,000000,13.9713,13.9971,13.8704,13.8961,15148.6,0
+POWR.US,D,20210917,000000,13.7866,13.8789,13.6815,13.6858,13955.7,0
+POWR.US,D,20210920,000000,13.3743,13.4416,13.2399,13.3578,18477,0
+POWR.US,D,20210921,000000,13.5174,13.6349,13.4753,13.5625,8183.56,0
+POWR.US,D,20210922,000000,13.7444,14.0472,13.7444,13.9383,107990,0
+POWR.US,D,20210923,000000,14.0136,14.3335,14.0136,14.274,33193.3,0
+POWR.US,D,20210924,000000,14.1905,14.4094,14.1905,14.3423,21233.9,0
+POWR.US,D,20210927,000000,14.6864,14.8883,14.6864,14.8546,101445,0
+POWR.US,D,20210928,000000,15.0227,15.116,14.8813,14.9141,41442.9,0
+POWR.US,D,20210929,000000,14.8883,14.9054,14.6864,14.8883,42772.7,0
+POWR.US,D,20210930,000000,14.8132,14.9519,14.7871,14.8045,20690.1,0
+POWR.US,D,20211001,000000,14.9641,15.1409,14.9141,15.1236,32832.7,0
+POWR.US,D,20211004,000000,15.2755,15.5023,15.2755,15.4014,90348.4,0
+POWR.US,D,20211005,000000,15.629,15.7801,15.4937,15.6118,114485,0
+POWR.US,D,20211006,000000,15.3929,15.4264,15.158,15.3428,51261.1,0
+POWR.US,D,20211007,000000,15.3929,15.5196,15.3021,15.4937,23892.2,0
+POWR.US,D,20211008,000000,15.5783,15.8138,15.5783,15.7378,45824,0
+POWR.US,D,20211011,000000,15.9819,16.0829,15.787,15.8473,56993.9,0
+POWR.US,D,20211012,000000,15.8811,15.9301,15.7551,15.7886,112571,0
+POWR.US,D,20211013,000000,15.7975,15.9146,15.6325,15.8723,37263.6,0
+POWR.US,D,20211014,000000,16.0742,16.0829,15.924,16.0241,109398,0
+POWR.US,D,20211015,000000,16.1837,16.2002,16.1078,16.1338,30969.7,0
+POWR.US,D,20211018,000000,16.1837,16.2846,16.0407,16.0665,61282.2,0
+POWR.US,D,20211019,000000,16.1251,16.2674,16.0837,16.1925,272446,0
+POWR.US,D,20211020,000000,16.0742,16.2933,16.0449,16.251,47467.9,0
+POWR.US,D,20211021,000000,16.2088,16.2088,15.924,16.0407,58222.8,0
+POWR.US,D,20211022,000000,16.0579,16.0621,15.8223,16.0069,42215,0
+POWR.US,D,20211025,000000,16.1416,16.3237,16.1416,16.2347,49901.3,0
+POWR.US,D,20211026,000000,16.3693,16.4029,16.2683,16.3434,46155.5,0
+POWR.US,D,20211027,000000,16.1752,16.2347,15.9907,16.0155,22980.9,0
+POWR.US,D,20211028,000000,15.8723,15.9654,15.7975,15.9318,120838,0
+POWR.US,D,20211029,000000,15.9396,15.9654,15.7638,15.7886,28180.4,0
+POWR.US,D,20211101,000000,15.9819,16.0579,15.8473,16.0407,19184.2,0
+POWR.US,D,20211102,000000,15.9234,15.9234,15.7638,15.7886,18603.4,0
+POWR.US,D,20211103,000000,15.6206,15.7378,15.5446,15.6456,19882.1,0
+POWR.US,D,20211104,000000,15.8473,15.8646,15.5921,15.6963,38659.4,0
+POWR.US,D,20211105,000000,15.8723,15.9396,15.7638,15.8723,12703.7,0
+POWR.US,D,20211108,000000,16.0492,16.164,16.026,16.0829,27433.8,0
+POWR.US,D,20211109,000000,16.1251,16.1502,15.9146,16.1002,9384.6,0
+POWR.US,D,20211110,000000,16.0665,16.0665,15.6869,15.7801,14381.2,0
+POWR.US,D,20211111,000000,15.7551,15.8931,15.7465,15.7465,14403.2,0
+POWR.US,D,20211112,000000,15.7042,15.7706,15.6206,15.6791,18690.3,0
+POWR.US,D,20211115,000000,15.6791,15.8732,15.629,15.8387,38553.9,0
+POWR.US,D,20211116,000000,15.8559,15.8974,15.7638,15.7886,17473.1,0
+POWR.US,D,20211117,000000,15.7215,15.8473,15.5697,15.5697,20447.8,0
+POWR.US,D,20211118,000000,15.5446,15.5783,15.3934,15.536,20507,0
+POWR.US,D,20211119,000000,15.2082,15.2332,14.9218,14.9477,78996.4,0
+POWR.US,D,20211122,000000,14.8631,15.1658,14.8631,15.0564,30648.6,0
+POWR.US,D,20211123,000000,15.2504,15.5446,15.2504,15.5446,19105.4,0
+POWR.US,D,20211124,000000,15.4014,15.6248,15.3929,15.5955,8941.75,0
+POWR.US,D,20211126,000000,14.8132,14.9235,14.6578,14.8967,25588.2,0
+POWR.US,D,20211129,000000,15.2246,15.3514,14.989,15.065,28532.9,0
+POWR.US,D,20211130,000000,14.8294,14.989,14.695,14.8294,126539,0
+POWR.US,D,20211201,000000,15.1074,15.2435,14.6448,14.7035,45371.8,0
+POWR.US,D,20211202,000000,14.7709,15.1323,14.6613,15.116,21454.1,0
+POWR.US,D,20211203,000000,15.3092,15.3255,14.9218,15.04,12004.6,0
+POWR.US,D,20211206,000000,15.2082,15.359,15.1409,15.2668,13849.1,0
+POWR.US,D,20211207,000000,15.4523,15.6878,15.4523,15.5867,29854.5,0
+POWR.US,D,20211208,000000,15.6963,15.6963,15.5955,15.6456,9865.72,0
+POWR.US,D,20211209,000000,15.5196,15.5196,15.3678,15.4601,12286.3,0
+POWR.US,D,20211210,000000,15.561,15.5783,15.359,15.5783,180679,0
+POWR.US,D,20211213,000000,15.3454,15.4316,15.0866,15.1468,36140.3,0
+POWR.US,D,20211214,000000,15.0176,15.2074,14.9801,15.052,86890.2,0
+POWR.US,D,20211215,000000,15.0176,15.0983,14.7336,15.0952,24920.5,0
+POWR.US,D,20211216,000000,15.2246,15.3972,15.1384,15.216,128250,0
+POWR.US,D,20211217,000000,15.0606,15.1384,14.8019,14.871,34775.7,0
+POWR.US,D,20211220,000000,14.5604,14.7676,14.4051,14.7676,242997,0
+POWR.US,D,20211221,000000,14.9054,15.1384,14.9054,15.1384,36321.1,0
+POWR.US,D,20211222,000000,15.0866,15.3196,15.0779,15.3021,44110.5,0
+POWR.US,D,20211223,000000,15.3454,15.4489,15.2764,15.3108,68218.3,0
+POWR.US,D,20211227,000000,15.2246,15.5945,15.2246,15.5867,30667.2,0
+POWR.US,D,20211228,000000,15.561,15.6214,15.4575,15.5439,24497.3,0
+POWR.US,D,20211229,000000,15.4748,15.5522,15.3541,15.423,107789,0
+POWR.US,D,20211230,000000,15.423,15.4833,15.3282,15.3282,71136.3,0
+POWR.US,D,20211231,000000,15.2764,15.4395,15.2764,15.3884,19407.9,0
+POWR.US,D,20220103,000000,15.4748,15.768,15.4661,15.768,70739.8,0
+POWR.US,D,20220104,000000,15.8888,16.1907,15.8888,16.182,16507.4,0
+POWR.US,D,20220105,000000,16.2943,16.4753,16.0785,16.113,34934.6,0
+POWR.US,D,20220106,000000,16.3027,16.4323,16.1907,16.3717,18953.5,0
+POWR.US,D,20220107,000000,16.4494,16.6134,16.4323,16.596,56451.4,0
+POWR.US,D,20220110,000000,16.596,16.596,16.3632,16.5616,11807.5,0
+POWR.US,D,20220111,000000,16.5702,17.0792,16.5529,17.0792,87473.3,0
+POWR.US,D,20220112,000000,17.1999,17.3543,17.1825,17.286,53397.7,0
+POWR.US,D,20220113,000000,17.2516,17.3293,17.1153,17.1567,20014.3,0
+POWR.US,D,20220114,000000,17.1913,17.5276,17.1913,17.5276,32211.4,0
+POWR.US,D,20220118,000000,17.5968,17.6828,17.3033,17.4674,134227,0
+POWR.US,D,20220119,000000,17.7261,17.7261,17.4069,17.5449,45309.2,0
+POWR.US,D,20220120,000000,17.3553,17.6466,17.2516,17.2516,49226.5,0
+POWR.US,D,20220121,000000,17.1136,17.1309,16.8204,16.8894,43951.7,0
+POWR.US,D,20220124,000000,16.5012,16.8204,16.1907,16.786,72699.1,0
+POWR.US,D,20220125,000000,16.691,17.3378,16.5576,17.3206,64522.5,0
+POWR.US,D,20220126,000000,17.588,17.614,17.1913,17.3378,67685.1,0
+POWR.US,D,20220127,000000,17.5709,17.6829,17.2949,17.4932,40543.3,0
+POWR.US,D,20220128,000000,17.4156,17.5435,17.1567,17.381,43846.2,0
+POWR.US,D,20220131,000000,17.4242,17.5968,17.2775,17.5709,70925.3,0
+POWR.US,D,20220201,000000,17.5364,18.097,17.4932,18.097,152984,0
+POWR.US,D,20220202,000000,18.0366,18.1401,17.8813,18.1401,34152,0
+POWR.US,D,20220203,000000,18.0022,18.0454,17.8607,18.0107,64272.1,0
+POWR.US,D,20220204,000000,18.1486,18.4936,18.1486,18.304,26443.8,0
+POWR.US,D,20220207,000000,18.304,18.5886,18.2134,18.4419,61620.7,0
+POWR.US,D,20220208,000000,18.4419,18.4419,18.0366,18.1401,31209.7,0
+POWR.US,D,20220209,000000,18.2437,18.4592,18.2437,18.3127,46443,0
+POWR.US,D,20220210,000000,18.1574,18.5283,18.0625,18.2264,32636.8,0
+POWR.US,D,20220211,000000,18.33,18.5886,18.3255,18.5541,33978.1,0
+POWR.US,D,20220214,000000,18.5111,18.5886,18.0799,18.3212,43525.1,0
+POWR.US,D,20220215,000000,18.0107,18.1779,17.8556,18.166,83146.8,0
+POWR.US,D,20220216,000000,18.2521,18.4808,18.2091,18.2868,44793.3,0
+POWR.US,D,20220217,000000,18.2176,18.3729,18.1401,18.2004,23334.5,0
+POWR.US,D,20220218,000000,18.0538,18.2004,17.9418,18.0799,31370.9,0
+POWR.US,D,20220222,000000,18.3212,18.3212,17.5709,17.7778,113455,0
+POWR.US,D,20220223,000000,17.8813,18.0521,17.821,17.9246,22929.9,0
+POWR.US,D,20220224,000000,18.0366,18.0366,17.5104,17.7432,94252.9,0
+POWR.US,D,20220225,000000,17.7003,18.1486,17.7003,18.1228,66146.7,0
+POWR.US,D,20220228,000000,17.8727,18.2609,17.7347,18.2264,141505,0
+POWR.US,D,20220301,000000,18.3127,18.5024,18.0366,18.304,47360,0
+POWR.US,D,20220302,000000,18.675,18.9682,18.6577,18.8217,135690,0
+POWR.US,D,20220303,000000,18.8217,18.8561,18.4163,18.5283,69994.4,0
+POWR.US,D,20220304,000000,18.3644,18.7827,18.3385,18.7353,104690,0
+POWR.US,D,20220307,000000,18.9768,19.1235,18.5973,18.9165,111031,0
+POWR.US,D,20220308,000000,19.1321,19.7015,18.8473,19.158,188894,0
+POWR.US,D,20220309,000000,19.0027,19.1837,18.5716,18.8042,76769.4,0
+POWR.US,D,20220310,000000,18.7094,19.2701,18.7094,19.1925,124560,0
+POWR.US,D,20220311,000000,18.8906,19.1321,18.8561,18.8906,63816.4,0
+POWR.US,D,20220314,000000,18.5886,18.6663,18.2868,18.4335,270738,0
+POWR.US,D,20220315,000000,17.9763,18.166,17.5276,17.9246,153416,0
+POWR.US,D,20220316,000000,18.0799,18.1832,17.7868,18.0194,40952.5,0
+POWR.US,D,20220317,000000,18.1574,18.7266,18.1401,18.6059,50247.9,0
+POWR.US,D,20220318,000000,18.5541,18.6404,18.4419,18.5541,16301,0
+POWR.US,D,20220321,000000,18.7699,19.3046,18.7699,19.2787,205059,0
+POWR.US,D,20220322,000000,19.2528,19.2528,18.9865,19.1408,25108.3,0
+POWR.US,D,20220323,000000,19.4081,19.6411,19.4081,19.5979,64180.5,0
+POWR.US,D,20220324,000000,19.5979,19.6841,19.5289,19.5806,26792.7,0
+POWR.US,D,20220325,000000,19.6324,20.0723,19.5806,19.9687,39326,0
+POWR.US,D,20220328,000000,19.6756,19.6756,19.4339,19.5722,44818.8,0
+POWR.US,D,20220329,000000,19.365,19.5115,19.0631,19.4684,135466,0
+POWR.US,D,20220330,000000,19.6668,19.9084,19.6668,19.8048,78197.7,0
+POWR.US,D,20220331,000000,19.5462,19.8394,19.5375,19.5722,19989.9,0
+POWR.US,D,20220401,000000,19.6496,19.8567,19.6496,19.8309,70538.1,0
+POWR.US,D,20220404,000000,19.943,19.943,19.6668,19.8048,43455.5,0
+POWR.US,D,20220405,000000,19.8567,20.0637,19.4858,19.4858,29794.2,0
+POWR.US,D,20220406,000000,19.7272,19.8048,19.5116,19.6113,29657.4,0
+POWR.US,D,20220407,000000,19.6151,19.7532,19.2787,19.7099,43861.3,0
+POWR.US,D,20220408,000000,19.7963,20.2232,19.7963,20.1327,46943.9,0
+POWR.US,D,20220411,000000,20.0981,20.0981,19.6496,19.6496,43660.7,0
+POWR.US,D,20220412,000000,19.943,20.2362,19.943,19.943,29722.3,0
+POWR.US,D,20220413,000000,20.2533,20.4432,20.068,20.4,121324,0
+POWR.US,D,20220414,000000,20.2707,20.4949,20.2621,20.3569,29663.2,0
+POWR.US,D,20220418,000000,20.3396,20.702,20.3396,20.5467,213847,0
+POWR.US,D,20220419,000000,20.5295,20.6923,20.383,20.4777,46127.7,0
+POWR.US,D,20220420,000000,20.5727,20.745,20.4864,20.6156,42605.7,0
+POWR.US,D,20220421,000000,20.8314,20.8399,19.9947,20.0811,71530.5,0
+POWR.US,D,20220422,000000,19.986,20.1154,19.4771,19.503,59470.2,0
+POWR.US,D,20220425,000000,19.0114,19.0544,18.3817,18.9424,103813,0
+POWR.US,D,20220426,000000,18.9424,19.2873,18.8129,18.8819,310954,0
+POWR.US,D,20220427,000000,18.9595,19.3132,18.7612,19.1925,74093.7,0
+POWR.US,D,20220428,000000,19.3735,19.9084,19.1149,19.7877,88117.9,0
+POWR.US,D,20220429,000000,19.8394,19.8394,19.296,19.339,61801.6,0
+POWR.US,D,20220502,000000,19.1235,19.4514,19.02,19.3995,110297,0
+POWR.US,D,20220503,000000,19.5203,20.1241,19.5203,20.0637,32347,0
+POWR.US,D,20220504,000000,20.2447,20.7883,20.1154,20.6934,81784.6,0
+POWR.US,D,20220505,000000,20.7968,20.7968,20.068,20.426,49169.7,0
+POWR.US,D,20220506,000000,20.4949,20.7889,20.2533,20.745,110737,0
+POWR.US,D,20220509,000000,20.3396,20.3396,19.1667,19.2011,90082.9,0
+POWR.US,D,20220510,000000,19.4771,19.7099,18.9595,19.365,277118,0
+POWR.US,D,20220511,000000,19.6066,20.1413,19.5462,19.5462,250576,0
+POWR.US,D,20220512,000000,19.5462,19.6238,19.0922,19.4858,82984.5,0
+POWR.US,D,20220513,000000,19.7272,20.2447,19.7272,20.1327,44810.7,0
+POWR.US,D,20220516,000000,20.2275,20.7624,20.2275,20.6244,43076.4,0
+POWR.US,D,20220517,000000,20.8745,21.0153,20.7883,20.8919,57919,0
+POWR.US,D,20220518,000000,20.9607,20.9607,20.2707,20.4691,49956.9,0
+POWR.US,D,20220519,000000,20.1758,20.8227,20.1758,20.564,78540.8,0
+POWR.US,D,20220520,000000,20.7795,20.909,20.2712,20.6588,54792.4,0
+POWR.US,D,20220523,000000,20.8573,21.254,20.8573,21.2368,91144.8,0
+POWR.US,D,20220524,000000,20.9693,21.2953,20.8227,21.1937,39673.8,0
+POWR.US,D,20220525,000000,21.2368,21.6423,21.2368,21.5819,53110.2,0
+POWR.US,D,20220526,000000,21.6768,21.9355,21.6768,21.7285,86514.6,0
+POWR.US,D,20220527,000000,21.7543,22.0648,21.7489,22.0477,30924.5,0
+POWR.US,D,20220531,000000,22.2115,22.427,21.7716,21.7889,387806,0
+POWR.US,D,20220601,000000,22.0735,22.2546,21.7889,22.0649,62672.2,0
+POWR.US,D,20220602,000000,22.0045,22.2334,21.9613,22.108,38687.3,0
+POWR.US,D,20220603,000000,22.2202,22.357,22.1424,22.2719,95070.3,0
+POWR.US,D,20220606,000000,22.4187,22.427,22.2804,22.315,77131.1,0
+POWR.US,D,20220607,000000,22.3494,22.9618,22.3494,22.9618,172629,0
+POWR.US,D,20220608,000000,23.0222,23.1862,22.9058,22.9878,85409.7,0
+POWR.US,D,20220609,000000,22.8915,22.8915,22.4976,22.4976,42299.8,0
+POWR.US,D,20220610,000000,22.1912,22.3663,21.8673,22.1003,49486.3,0
+POWR.US,D,20220613,000000,21.3858,21.4262,20.6592,21.0416,145092,0
+POWR.US,D,20220614,000000,21.1757,21.5872,20.7556,20.9744,103440,0
+POWR.US,D,20220615,000000,21.062,21.1139,20.3881,20.7556,80465.5,0
+POWR.US,D,20220616,000000,20.1779,20.2391,19.6088,19.784,159259,0
+POWR.US,D,20220617,000000,19.7138,19.7577,18.5846,18.7859,160209,0
+POWR.US,D,20220621,000000,19.2673,19.7226,19.2673,19.5563,117293,0
+POWR.US,D,20220622,000000,18.7948,19.0661,18.7072,18.7247,47987.5,0
+POWR.US,D,20220623,000000,18.8035,18.8121,17.9455,18.1294,126170,0
+POWR.US,D,20220624,000000,18.3569,18.7534,18.3089,18.4796,32643.6,0
+POWR.US,D,20220627,000000,18.6196,19.0827,18.6196,19.0485,16492,0
+POWR.US,D,20220628,000000,19.4775,19.7641,19.2982,19.495,58800.9,0
+POWR.US,D,20220629,000000,19.7051,19.7051,18.9085,18.9085,25025.3,0
+POWR.US,D,20220630,000000,18.5671,18.7859,18.4883,18.5846,18091.2,0
+POWR.US,D,20220701,000000,18.6459,18.7147,18.147,18.6284,28102.7,0
+POWR.US,D,20220705,000000,18.2257,18.2257,17.517,17.9543,381493,0
+POWR.US,D,20220706,000000,17.7091,17.8843,17.0964,17.4991,65046.1,0
+POWR.US,D,20220707,000000,17.9018,18.2288,17.9018,18.1733,86490.2,0
+POWR.US,D,20220708,000000,18.3569,18.3832,17.9892,18.1819,97239.7,0
+POWR.US,D,20220711,000000,17.9455,18.0158,17.7705,17.9281,16038.5,0
+POWR.US,D,20220712,000000,17.6303,17.7091,17.394,17.5516,31878.2,0
+POWR.US,D,20220713,000000,17.3153,17.8178,17.3153,17.5691,27654.9,0
+POWR.US,D,20220714,000000,17.0702,17.2367,16.7289,17.2206,26851.9,0
+POWR.US,D,20220715,000000,17.6218,17.6218,17.3591,17.5691,17036.9,0
+POWR.US,D,20220718,000000,18.1644,18.2344,17.8882,18.0069,34448.5,0
+POWR.US,D,20220719,000000,18.0506,18.5065,18.0506,18.4532,13814.3,0
+POWR.US,D,20220720,000000,18.4532,18.7206,18.3132,18.6284,14919,0
+POWR.US,D,20220721,000000,18.1906,18.3395,17.9892,18.3307,13826.9,0
+POWR.US,D,20220722,000000,18.3569,18.4271,18.0682,18.1119,67557,0
+POWR.US,D,20220725,000000,18.2695,18.8121,18.2695,18.7684,69625.8,0
+POWR.US,D,20220726,000000,18.9698,18.9698,18.5584,18.7597,9876.7,0
+POWR.US,D,20220727,000000,18.8121,19.1842,18.8121,19.1449,10191.9,0
+POWR.US,D,20220728,000000,19.3461,19.3811,19.0836,19.2061,12030,0
+POWR.US,D,20220729,000000,19.495,20.029,19.495,19.9765,27749.8,0
+POWR.US,D,20220801,000000,19.775,19.775,19.5248,19.6264,31130,0
+POWR.US,D,20220802,000000,19.6439,19.8363,19.5125,19.5826,13774.3,0
+POWR.US,D,20220803,000000,19.7489,19.7489,19.1097,19.1712,21418.9,0
+POWR.US,D,20220804,000000,19.1273,19.1273,18.5759,18.5759,40322.4,0
+POWR.US,D,20220805,000000,18.3483,19.0222,18.2607,18.926,31214.5,0
+POWR.US,D,20220808,000000,19.0223,19.1709,19.0223,19.1273,19186.8,0
+POWR.US,D,20220809,000000,19.3461,19.5825,19.2631,19.3811,80777.4,0
+POWR.US,D,20220810,000000,19.5737,19.5782,19.2149,19.5563,17088.3,0
+POWR.US,D,20220811,000000,19.8013,20.2428,19.8013,20.0728,18073,0
+POWR.US,D,20220812,000000,20.099,20.3092,20.0086,20.2742,11188.1,0
+POWR.US,D,20220815,000000,19.7051,19.9852,19.4424,19.9414,32335.1,0
+POWR.US,D,20220816,000000,19.8889,20.064,19.784,19.8453,9607.11,0
+POWR.US,D,20220817,000000,19.7401,20.0728,19.7401,19.9675,11148.1,0
+POWR.US,D,20220818,000000,20.1954,20.4404,20.1954,20.4054,14530.6,0
+POWR.US,D,20220819,000000,20.3178,20.4755,20.3178,20.3354,12516.6,0
+POWR.US,D,20220822,000000,20.2828,20.3966,19.9327,20.3966,21582.2,0
+POWR.US,D,20220823,000000,20.5892,21.1834,20.5892,21.0444,20752.9,0
+POWR.US,D,20220824,000000,21.0444,21.2462,21.0126,21.1757,11614.2,0
+POWR.US,D,20220825,000000,21.3771,21.4515,21.237,21.4121,13994.8,0
+POWR.US,D,20220826,000000,21.4209,21.5346,21.1056,21.1757,18873.8,0
+POWR.US,D,20220829,000000,21.2283,21.7176,21.2283,21.5606,18590.5,0
+POWR.US,D,20220830,000000,21.2283,21.2283,20.6855,20.7643,23440.8,0
+POWR.US,D,20220831,000000,20.4143,20.7889,20.169,20.5805,26101.4,0
+POWR.US,D,20220901,000000,20.3003,20.3003,19.9502,20.0902,13639.5,0
+POWR.US,D,20220902,000000,20.5718,20.7206,20.4143,20.4229,14290.7,0
+POWR.US,D,20220906,000000,20.7031,20.7286,20.3442,20.3442,30340.6,0
+POWR.US,D,20220907,000000,20.0028,20.1252,19.8275,20.0552,87480.6,0
+POWR.US,D,20220908,000000,19.9675,20.1428,19.8364,20.064,23683,0
+POWR.US,D,20220909,000000,20.3791,20.5805,20.3791,20.5455,9072.49,0
+POWR.US,D,20220912,000000,20.8957,21.0707,20.7906,20.9044,28549.4,0
+POWR.US,D,20220913,000000,20.5892,20.7382,20.4003,20.4003,9354.65,0
+POWR.US,D,20220914,000000,20.6068,21.0051,20.6068,20.9744,8245.43,0
+POWR.US,D,20220915,000000,20.6592,20.6592,20.3092,20.4054,9168.45,0
+POWR.US,D,20220916,000000,20.3178,20.3178,19.8452,20.0728,23804.1,0
+POWR.US,D,20220919,000000,19.5212,20.1339,19.3988,20.064,54799.3,0
+POWR.US,D,20220920,000000,19.9675,19.9765,19.7926,19.9765,18339.1,0
+POWR.US,D,20220921,000000,20.169,20.169,19.635,19.635,15845.4,0
+POWR.US,D,20220922,000000,19.8803,20.0115,19.6176,19.6526,119153,0
+POWR.US,D,20220923,000000,18.9435,18.9435,18.2389,18.3395,45903.9,0
+POWR.US,D,20220926,000000,18.138,18.3307,17.8054,17.8374,20703.8,0
+POWR.US,D,20220927,000000,18.0945,18.3535,17.9543,18.1206,22235.7,0
+POWR.US,D,20220928,000000,18.2168,18.7948,18.103,18.771,17525.8,0
+POWR.US,D,20220929,000000,18.5671,18.8053,18.3832,18.7612,12027.7,0
+POWR.US,D,20220930,000000,18.6372,18.856,18.5934,18.6748,9358.07,0
+POWR.US,D,20221003,000000,19.241,19.7018,19.241,19.5826,115075,0
+POWR.US,D,20221004,000000,19.9327,20.3966,19.8889,20.3354,84486.5,0
+POWR.US,D,20221005,000000,20.2566,20.816,20.1774,20.633,30093.9,0
+POWR.US,D,20221006,000000,20.4667,20.8607,20.4241,20.8314,10033.2,0
+POWR.US,D,20221007,000000,20.8607,21.1071,20.6611,20.6767,17680,0
+POWR.US,D,20221010,000000,20.7206,20.8695,20.204,20.2781,28655.6,0
+POWR.US,D,20221011,000000,19.9502,20.3617,19.8013,20.0728,12022,0
+POWR.US,D,20221012,000000,19.8803,20.1866,19.7926,20.0816,42002.8,0
+POWR.US,D,20221013,000000,19.8189,20.8695,19.8189,20.8168,34475.9,0
+POWR.US,D,20221014,000000,20.6592,20.8168,20.0902,20.1557,8935.41,0
+POWR.US,D,20221017,000000,20.633,20.6855,20.4229,20.4346,21596,0
+POWR.US,D,20221018,000000,20.5629,20.6681,20.2785,20.4491,10364.4,0
+POWR.US,D,20221019,000000,20.4667,20.922,20.4667,20.8607,8833.74,0
+POWR.US,D,20221020,000000,21.0882,21.3771,20.9306,20.9918,40983.8,0
+POWR.US,D,20221021,000000,20.9918,21.5172,20.9568,21.4165,17843.4,0
+POWR.US,D,20221024,000000,21.4647,21.6039,21.3597,21.4559,43064,0
+POWR.US,D,20221025,000000,21.3683,21.5522,21.3683,21.5434,28613.4,0
+POWR.US,D,20221026,000000,21.5434,21.9635,21.5434,21.8203,13934.3,0
+POWR.US,D,20221027,000000,22.1124,22.2962,21.8849,21.8849,48706.1,0
+POWR.US,D,20221028,000000,22.0687,22.137,21.7886,21.99,17467.5,0
+POWR.US,D,20221031,000000,21.771,22.2438,21.771,22.0862,21517.1,0
+POWR.US,D,20221101,000000,22.3839,22.3839,22.27,22.2962,74582.4,0
+POWR.US,D,20221102,000000,22.1999,22.3137,21.7536,21.806,45393.3,0
+POWR.US,D,20221103,000000,21.6923,22.2788,21.5872,22.1912,39695.3,0
+POWR.US,D,20221104,000000,22.7865,22.979,22.3839,22.655,21659.9,0
+POWR.US,D,20221107,000000,22.7427,23.0053,22.7427,22.8828,17637.7,0
+POWR.US,D,20221108,000000,22.8653,22.9003,22.6115,22.769,39119.5,0
+POWR.US,D,20221109,000000,22.5238,22.5238,21.7536,21.841,24169.7,0
+POWR.US,D,20221110,000000,22.1825,22.2612,21.898,22.1999,38321,0
+POWR.US,D,20221111,000000,22.6115,22.9703,22.6115,22.9091,11079.5,0
+POWR.US,D,20221114,000000,22.7865,23.0491,22.7595,22.7595,11867.8,0
+POWR.US,D,20221115,000000,22.9091,23.0911,22.9091,23.0404,6400.55,0
+POWR.US,D,20221116,000000,22.9528,23.0317,22.6257,22.7252,9524.86,0
+POWR.US,D,20221117,000000,22.4013,22.6288,22.3051,22.6288,20104.1,0
+POWR.US,D,20221118,000000,22.3225,22.4988,22.1474,22.4538,16295.5,0
+POWR.US,D,20221121,000000,22.0335,22.1037,21.5522,22.0424,37191.2,0
+POWR.US,D,20221122,000000,22.3663,22.8783,22.3663,22.7952,57121.7,0
+POWR.US,D,20221123,000000,22.5764,22.839,22.5502,22.6639,14808.2,0
+POWR.US,D,20221125,000000,22.7778,22.9352,22.6639,22.6754,7809.06,0
+POWR.US,D,20221128,000000,22.2962,22.4714,22.2207,22.27,11722.7,0
+POWR.US,D,20221129,000000,22.4802,22.6465,22.3839,22.4976,22402.5,0
+POWR.US,D,20221130,000000,22.769,22.8303,22.3313,22.7077,92977.6,0
+POWR.US,D,20221201,000000,22.8828,22.8828,22.4976,22.5676,79880.6,0
+POWR.US,D,20221202,000000,22.5063,22.6202,22.3663,22.4451,7109.94,0
+POWR.US,D,20221205,000000,22.5764,22.6639,21.8098,21.8323,71803.1,0
+POWR.US,D,20221206,000000,21.7009,22.0058,21.2283,21.3159,30717.6,0
+POWR.US,D,20221207,000000,21.3509,21.5172,21.1845,21.2719,7379.54,0
+POWR.US,D,20221208,000000,21.6047,21.6047,21.097,21.1671,27924.5,0
+POWR.US,D,20221209,000000,21.1671,21.3334,20.8168,20.8695,18732.1,0
+POWR.US,D,20221212,000000,20.9657,21.2196,20.9657,21.1845,22026.6,0
+POWR.US,D,20221213,000000,21.6643,21.7366,21.5024,21.628,19116.4,0
+POWR.US,D,20221214,000000,21.7276,21.763,21.3928,21.4021,10995.3,0
+POWR.US,D,20221215,000000,21.3206,21.3658,21.0401,21.2754,39654.5,0
+POWR.US,D,20221216,000000,20.8592,21.0401,20.7868,21.0311,42207.1,0
+POWR.US,D,20221219,000000,21.2392,21.2663,20.9406,21.0763,24775.5,0
+POWR.US,D,20221220,000000,21.1306,21.4472,21.1306,21.2935,80900.9,0
+POWR.US,D,20221221,000000,21.6326,21.7638,21.5603,21.7275,9790.36,0
+POWR.US,D,20221222,000000,21.7276,21.7276,20.9782,21.3394,33566.4,0
+POWR.US,D,20221223,000000,21.4563,21.8089,21.4563,21.8089,9488.56,0
+POWR.US,D,20221227,000000,21.9267,22.1075,21.9267,22.026,20122.4,0
+POWR.US,D,20221228,000000,22.026,22.0532,21.5286,21.601,13928.2,0
+POWR.US,D,20221229,000000,21.5195,21.8317,21.5195,21.7818,48234.3,0
+POWR.US,D,20221230,000000,21.7004,21.9537,21.7004,21.9357,124956,0
+POWR.US,D,20230103,000000,21.8,21.8,21.013,21.1306,24827.4,0
+POWR.US,D,20230104,000000,20.8772,21.1442,20.8592,20.9961,33366.3,0
+POWR.US,D,20230105,000000,20.9134,21.33,20.9134,21.2754,12516.5,0
+POWR.US,D,20230106,000000,21.4834,21.7909,21.4834,21.6371,16720.7,0
+POWR.US,D,20230109,000000,22.0081,22.0081,21.6915,21.7095,15051.4,0
+POWR.US,D,20230110,000000,21.7728,21.8451,21.5286,21.8435,10061.2,0
+POWR.US,D,20230111,000000,21.99,21.99,21.6824,21.9347,18134.7,0
+POWR.US,D,20230112,000000,22.0532,22.4241,21.99,22.3231,29252.8,0
+POWR.US,D,20230113,000000,22.2884,22.4241,22.1717,22.4241,18953.9,0
+POWR.US,D,20230117,000000,22.5145,22.605,22.3427,22.4262,32676.5,0
+POWR.US,D,20230118,000000,22.6141,22.7587,22.1152,22.1152,10450.3,0
+POWR.US,D,20230119,000000,22.0894,22.4241,21.9945,22.415,25845.6,0
+POWR.US,D,20230120,000000,22.3879,22.6684,22.3064,22.6412,35932.2,0
+POWR.US,D,20230123,000000,22.7046,22.8891,22.6684,22.6775,15493.6,0
+POWR.US,D,20230124,000000,22.6232,22.6232,22.3608,22.5507,32800.3,0
+POWR.US,D,20230125,000000,22.4692,22.4964,22.1618,22.4964,24687,0
+POWR.US,D,20230126,000000,22.7497,22.994,22.5417,22.994,14153.7,0
+POWR.US,D,20230127,000000,22.9579,23.0166,22.718,22.7679,19605,0
+POWR.US,D,20230130,000000,22.6141,22.6141,22.2432,22.3156,38059.2,0
+POWR.US,D,20230131,000000,22.2612,22.4875,22.0442,22.4875,36876.3,0
+POWR.US,D,20230201,000000,22.2884,22.2884,21.8451,22.0612,35173.8,0
+POWR.US,D,20230202,000000,22.0713,22.0713,21.42,21.6099,74958.8,0
+POWR.US,D,20230203,000000,21.6099,21.9516,21.4744,21.5014,14495.4,0
+POWR.US,D,20230206,000000,21.4744,21.4744,21.1215,21.3617,84929.4,0
+POWR.US,D,20230207,000000,21.5106,22.0623,21.4934,22.0623,15062.5,0
+POWR.US,D,20230208,000000,22.0532,22.1125,21.8507,21.9175,11166.7,0
+POWR.US,D,20230209,000000,21.9719,22.1075,21.8887,21.8904,21953.1,0
+POWR.US,D,20230210,000000,22.2252,22.6141,22.2071,22.6141,12696.7,0
+POWR.US,D,20230213,000000,22.5236,22.605,22.2884,22.4964,12398.2,0
+POWR.US,D,20230214,000000,22.4241,22.6503,22.4241,22.6503,6408.62,0
+POWR.US,D,20230215,000000,22.415,22.415,22.1048,22.3369,46846.9,0
+POWR.US,D,20230216,000000,22.1979,22.3873,22.1527,22.1527,9854.48,0
+POWR.US,D,20230217,000000,21.8543,21.8543,21.4563,21.5408,67470.1,0
+POWR.US,D,20230221,000000,21.411,21.5829,21.3748,21.4021,58797.4,0
+POWR.US,D,20230222,000000,21.3296,21.3475,21.0312,21.194,20314.7,0
+POWR.US,D,20230223,000000,21.4563,21.5071,21.2617,21.4563,8831.89,0
+POWR.US,D,20230224,000000,21.1576,21.4744,21.1396,21.4291,117903,0
+POWR.US,D,20230227,000000,21.5014,21.6733,21.4789,21.5648,18110.4,0
+POWR.US,D,20230228,000000,21.7276,21.7276,21.3477,21.3759,9475.29,0
+POWR.US,D,20230301,000000,21.3387,21.7095,21.3387,21.6371,47019.3,0
+POWR.US,D,20230302,000000,21.6192,21.8723,21.5545,21.7728,11746,0
+POWR.US,D,20230303,000000,21.6192,22.1709,21.6192,22.1255,21402.6,0
+POWR.US,D,20230306,000000,22.0532,22.1437,21.9606,22.1437,17855,0
+POWR.US,D,20230307,000000,22.0442,22.0442,21.628,21.6824,10646,0
+POWR.US,D,20230308,000000,21.6463,21.7728,21.3928,21.5376,16716.3,0
+POWR.US,D,20230309,000000,21.6099,21.8027,21.2663,21.2663,4069.36,0
+POWR.US,D,20230310,000000,21.2935,21.524,20.9813,21.0491,13079.2,0
+POWR.US,D,20230313,000000,20.6331,20.9588,20.2442,20.6783,20098.1,0
+POWR.US,D,20230314,000000,20.6692,21.0943,20.6692,20.7868,7902.15,0
+POWR.US,D,20230315,000000,19.9456,19.9858,19.3848,19.6562,23685.4,0
+POWR.US,D,20230316,000000,19.3125,19.8278,19.1315,19.7737,27247.4,0
+POWR.US,D,20230317,000000,19.6291,19.7229,19.4753,19.5047,7440.05,0
+POWR.US,D,20230320,000000,19.5747,19.9547,19.5747,19.8551,11136.8,0
+POWR.US,D,20230321,000000,20.3074,20.5665,20.3074,20.5076,13760.2,0
+POWR.US,D,20230322,000000,20.5064,20.5879,20.217,20.217,8762.24,0
+POWR.US,D,20230323,000000,20.434,20.4882,19.8822,20.0359,44530.9,0
+POWR.US,D,20230324,000000,19.7014,19.9561,19.5928,19.9365,13947,0
+POWR.US,D,20230327,000000,20.1445,20.407,19.9728,20.2894,52029.5,0
+POWR.US,D,20230328,000000,20.2985,20.6919,20.2985,20.6037,19565.2,0
+POWR.US,D,20230329,000000,20.7779,20.9134,20.7618,20.9134,13476.1,0
+POWR.US,D,20230330,000000,21.1306,21.1306,20.9361,21.0671,11154.5,0
+POWR.US,D,20230331,000000,21.1035,21.1396,21.0311,21.0996,11438.6,0
+POWR.US,D,20230403,000000,21.9085,22.1709,21.7547,22.0894,24782.1,0
+POWR.US,D,20230404,000000,22.216,22.216,21.6921,21.8271,13954.8,0
+POWR.US,D,20230405,000000,21.8271,21.9582,21.6824,21.9357,30119.5,0
+POWR.US,D,20230406,000000,21.9719,21.9719,21.7276,21.7276,55109.4,0
+POWR.US,D,20230410,000000,21.7276,21.8903,21.7276,21.7818,119873,0
+POWR.US,D,20230411,000000,21.9357,22.1346,21.9267,22.0029,7221.16,0
+POWR.US,D,20230412,000000,22.1889,22.2522,22.0352,22.0532,28463.4,0
+POWR.US,D,20230413,000000,22.1347,22.3697,22.1347,22.3043,5866.92,0
+POWR.US,D,20230414,000000,22.3427,22.4241,22.2071,22.3064,10249.1,0
+POWR.US,D,20230417,000000,22.2703,22.2884,22.0353,22.0985,18735,0
+POWR.US,D,20230418,000000,22.026,22.1754,22.0081,22.1347,17553.2,0
+POWR.US,D,20230419,000000,21.9267,22,21.7909,21.9537,13948.1,0
+POWR.US,D,20230420,000000,21.7185,21.8632,21.628,21.8632,20938.2,0
+POWR.US,D,20230421,000000,21.8632,21.8632,21.6824,21.7276,14414.6,0
+POWR.US,D,20230424,000000,21.7276,22.1166,21.7095,22.1166,25539.4,0
+POWR.US,D,20230425,000000,21.9085,21.9085,21.5829,21.6192,19566.3,0
+POWR.US,D,20230426,000000,21.6824,21.7818,21.42,21.5557,12595,0
+POWR.US,D,20230427,000000,21.5286,21.628,21.3928,21.5376,14018.9,0
+POWR.US,D,20230428,000000,21.5286,22.0442,21.5286,22.0081,8165.27,0
+POWR.US,D,20230501,000000,21.7728,21.9357,21.6644,21.818,71379.2,0
+POWR.US,D,20230502,000000,21.5467,21.5467,20.7326,20.8503,22093.5,0
+POWR.US,D,20230503,000000,20.624,20.7687,20.4975,20.5607,11461.8,0
+POWR.US,D,20230504,000000,20.5516,20.624,20.3839,20.4703,21320.7,0
+POWR.US,D,20230505,000000,20.8954,21.1035,20.8683,20.9949,7573.82,0
+POWR.US,D,20230508,000000,21.2392,21.2392,21.0039,21.0039,11167.8,0
+POWR.US,D,20230509,000000,20.8231,21.1939,20.8231,20.9949,8368.68,0
+POWR.US,D,20230510,000000,21.1215,21.1215,20.8411,20.8683,7092.92,0
+POWR.US,D,20230511,000000,20.606,20.6604,20.4882,20.6151,15333.3,0
+POWR.US,D,20230512,000000,20.6875,20.7245,20.5742,20.624,8211.7,0
+POWR.US,D,20230515,000000,20.7417,20.8864,20.6875,20.8592,5651.34,0
+POWR.US,D,20230516,000000,20.7417,20.814,20.407,20.4431,17847.2,0
+POWR.US,D,20230517,000000,20.5516,20.7642,20.4345,20.6783,13664,0
+POWR.US,D,20230518,000000,20.6151,20.796,20.5156,20.796,13549,0
+POWR.US,D,20230519,000000,20.9134,21.0311,20.8049,20.8683,36093.6,0
+POWR.US,D,20230522,000000,20.9316,21.1215,20.8684,20.9316,60456.8,0
+POWR.US,D,20230523,000000,21.0583,21.2392,21.013,21.0583,15623,0
+POWR.US,D,20230524,000000,21.1215,21.1668,20.9045,21.0153,19419.3,0
+POWR.US,D,20230525,000000,20.8049,20.8049,20.5336,20.6963,6082.49,0
+POWR.US,D,20230526,000000,20.7597,20.8049,20.6513,20.7597,14266.5,0
+POWR.US,D,20230530,000000,20.4882,20.4882,20.3255,20.4882,26147.4,0
+POWR.US,D,20230531,000000,20.2079,20.2079,20.0271,20.0542,12866.9,0
+POWR.US,D,20230601,000000,20.1175,20.5155,20.0859,20.3164,6564.49,0
+POWR.US,D,20230602,000000,20.7779,20.9316,20.6875,20.9316,16515.1,0
+POWR.US,D,20230605,000000,21.1396,21.1396,20.7326,20.7597,25292.8,0
+POWR.US,D,20230606,000000,20.4882,20.8568,20.4882,20.8411,15595.3,0
+POWR.US,D,20230607,000000,20.9525,21.3483,20.9525,21.2838,22449.8,0
+POWR.US,D,20230608,000000,21.3392,21.3483,21.0721,21.3023,7601.7,0
+POWR.US,D,20230609,000000,21.2838,21.4404,21.2287,21.2748,11354.7,0
+POWR.US,D,20230612,000000,21.0354,21.1827,20.9525,21.063,11519.8,0
+POWR.US,D,20230613,000000,21.2932,21.4681,21.1642,21.1642,10118.5,0
+POWR.US,D,20230614,000000,21.4128,21.4311,20.9526,21.0715,11263.5,0
+POWR.US,D,20230615,000000,21.1827,21.5325,21.1827,21.376,57705.7,0
+POWR.US,D,20230616,000000,21.4681,21.477,21.3299,21.376,8916.08,0
+POWR.US,D,20230620,000000,21.2195,21.2195,20.8051,20.9433,37102.5,0
+POWR.US,D,20230621,000000,20.934,21.2748,20.934,21.2011,8148.09,0
+POWR.US,D,20230622,000000,20.98,20.98,20.8097,20.8697,16917.5,0
+POWR.US,D,20230623,000000,20.6118,20.6763,20.4922,20.6763,20221.9,0
+POWR.US,D,20230626,000000,20.8419,20.9984,20.8419,20.9111,9453.78,0
+POWR.US,D,20230627,000000,20.888,20.894,20.7683,20.8697,14687.4,0
+POWR.US,D,20230628,000000,20.7407,21.026,20.7407,20.9618,7761.38,0
+POWR.US,D,20230629,000000,21.0261,21.2011,20.9617,21.155,8659.72,0
+POWR.US,D,20230630,000000,21.2654,21.3426,21.1918,21.3207,15522.7,0
+POWR.US,D,20230703,000000,21.3115,21.5325,21.3115,21.4495,9247.39,0
+POWR.US,D,20230705,000000,21.4771,21.4771,21.2011,21.2378,10890.9,0
+POWR.US,D,20230706,000000,21.0537,21.0537,20.6206,20.7776,14218.1,0
+POWR.US,D,20230707,000000,20.6947,21.2106,20.6947,21.1274,15149,0
+POWR.US,D,20230710,000000,21.0815,21.2563,21.0815,21.2563,6971.66,0
+POWR.US,D,20230711,000000,21.3115,21.5969,21.3115,21.5601,7596.26,0
+POWR.US,D,20230712,000000,21.8454,21.9375,21.7718,21.8915,20949.7,0
+POWR.US,D,20230713,000000,21.8731,21.909,21.686,21.8454,11162.4,0
+POWR.US,D,20230714,000000,21.5232,21.5601,21.2608,21.2608,20787.9,0
+POWR.US,D,20230717,000000,21.2102,21.3392,21.2012,21.2512,21511.3,0
+POWR.US,D,20230718,000000,21.2471,21.6614,21.2471,21.5049,10440.1,0
+POWR.US,D,20230719,000000,21.6061,21.7534,21.5692,21.6521,8842.21,0
+POWR.US,D,20230720,000000,21.7626,21.8915,21.7626,21.8638,8290.39,0
+POWR.US,D,20230721,000000,21.9836,22.0111,21.9006,22.0111,6102.65,0
+POWR.US,D,20230724,000000,22.094,22.3987,22.094,22.3044,17797.4,0
+POWR.US,D,20230725,000000,22.2505,22.4729,22.2138,22.4093,11649.1,0
+POWR.US,D,20230726,000000,22.2138,22.3702,22.186,22.3351,11714.3,0
+POWR.US,D,20230727,000000,22.4346,22.4346,22.0948,22.1188,8238.25,0
+POWR.US,D,20230728,000000,22.1401,22.2138,21.9927,22.2138,14365.8,0
+POWR.US,D,20230731,000000,22.3794,22.6464,22.3794,22.6101,9975.19,0
+POWR.US,D,20230801,000000,22.4806,22.5095,22.3228,22.4487,6417.66,0
+POWR.US,D,20230802,000000,22.3058,22.3058,21.9099,22.0295,22280.4,0
+POWR.US,D,20230803,000000,22.0481,22.4622,22.0481,22.3053,5118.49,0
+POWR.US,D,20230804,000000,22.4715,22.7109,22.3953,22.3953,11268.9,0
+POWR.US,D,20230807,000000,22.4898,22.5727,22.4255,22.4899,6864.12,0
+POWR.US,D,20230808,000000,22.1769,22.5819,22.0481,22.5727,34823.5,0
+POWR.US,D,20230809,000000,22.6739,22.9502,22.6739,22.8397,5735.49,0
+POWR.US,D,20230810,000000,22.9778,23.1389,22.7844,22.9502,12114,0
+POWR.US,D,20230811,000000,22.8212,23.1066,22.8212,23.0663,11197.2,0
+POWR.US,D,20230814,000000,22.9686,22.9962,22.7569,22.9289,14029.1,0
+POWR.US,D,20230815,000000,22.8121,22.8212,22.4806,22.5635,18967.3,0
+POWR.US,D,20230816,000000,22.5451,22.7015,22.4071,22.4255,6491.53,0
+POWR.US,D,20230817,000000,22.6648,22.8489,22.5911,22.5911,14923.1,0
+POWR.US,D,20230818,000000,22.4622,22.7937,22.4622,22.7937,4273.37,0
+POWR.US,D,20230821,000000,22.9317,22.9317,22.6479,22.7938,2460.39,0
+POWR.US,D,20230822,000000,22.8581,22.8949,22.6648,22.6739,9706.88,0
+POWR.US,D,20230823,000000,22.5267,22.5864,22.4004,22.5727,6897.79,0
+POWR.US,D,20230824,000000,22.3609,22.5267,22.3609,22.3721,11488.3,0
+POWR.US,D,20230825,000000,22.5267,22.7015,22.5267,22.6272,28363.5,0
+POWR.US,D,20230828,000000,22.7384,22.9317,22.7154,22.79,12316.1,0
+POWR.US,D,20230829,000000,22.8212,22.9732,22.7752,22.9732,27638.9,0
+POWR.US,D,20230830,000000,23.125,23.1434,23.0054,23.0882,18178.6,0
+POWR.US,D,20230831,000000,23.1526,23.1526,22.9132,22.9962,8013.39,0
+POWR.US,D,20230901,000000,23.2447,23.5117,23.2355,23.4382,28145.1,0
+POWR.US,D,20230905,000000,23.6405,23.7334,23.5509,23.5623,18551.2,0
+POWR.US,D,20230906,000000,23.6038,23.7096,23.4472,23.6221,6398.11,0
+POWR.US,D,20230907,000000,23.6221,23.6866,23.5393,23.6038,9263.68,0
+POWR.US,D,20230908,000000,23.6405,23.8339,23.6405,23.7089,29476.9,0
+POWR.US,D,20230911,000000,23.9719,23.9812,23.5025,23.5303,11807.7,0
+POWR.US,D,20230912,000000,23.6958,23.9444,23.6958,23.9168,40875.1,0
+POWR.US,D,20230913,000000,23.9812,23.9812,23.7326,23.8892,4136.5,0
+POWR.US,D,20230914,000000,24.0641,24.2113,24.0641,24.1631,9880.68,0
+POWR.US,D,20230915,000000,24.0455,24.1561,23.9168,23.9168,10560.6,0
+POWR.US,D,20230918,000000,24.0916,24.1192,23.9628,24.0135,8117.67,0
+POWR.US,D,20230919,000000,24.2021,24.2389,23.8432,23.8799,8844.39,0
+POWR.US,D,20230920,000000,23.8616,24.1101,23.659,23.7695,4979.45,0
+POWR.US,D,20230921,000000,23.7511,23.7511,23.2447,23.4005,15935.5,0
+POWR.US,D,20230922,000000,23.5669,23.7418,23.4013,23.4511,8963.87,0
+POWR.US,D,20230925,000000,23.4472,23.7142,23.437,23.659,9492.89,0
+POWR.US,D,20230926,000000,23.5025,23.6221,23.4565,23.5053,8856.33,0
+POWR.US,D,20230927,000000,23.8063,24.0825,23.7971,24.0825,4730.69,0
+POWR.US,D,20230928,000000,24.0641,24.193,24.0089,24.0964,12522.4,0
+POWR.US,D,20230929,000000,24.1561,24.1561,23.6775,23.7418,12174.8,0
+POWR.US,D,20231002,000000,23.705,23.705,23.1436,23.2291,7807,0
+POWR.US,D,20231003,000000,23.0975,23.1389,22.9235,23.093,12411.6,0
+POWR.US,D,20231004,000000,22.8672,22.8672,22.2902,22.5082,18166.7,0
+POWR.US,D,20231005,000000,22.2138,22.5312,22.2138,22.3518,17585.5,0
+POWR.US,D,20231006,000000,22.2689,22.7489,22.2689,22.6378,5251.01,0
+POWR.US,D,20231009,000000,23.1711,23.4012,23.0449,23.3323,25875.9,0
+POWR.US,D,20231010,000000,23.3552,23.5208,23.3552,23.4266,6009.23,0
+POWR.US,D,20231011,000000,23.2725,23.2725,23.0146,23.1993,6940.16,0
+POWR.US,D,20231012,000000,23.3644,23.3644,23.0955,23.199,9863.3,0
+POWR.US,D,20231013,000000,23.5578,23.6682,23.4932,23.5891,8080.74,0
+POWR.US,D,20231016,000000,23.8522,23.8719,23.6038,23.8313,8161.12,0
+POWR.US,D,20231017,000000,23.6958,24.0042,23.6958,23.9353,41158.6,0
+POWR.US,D,20231018,000000,24.0641,24.1417,24.0641,24.1286,7289.94,0
+POWR.US,D,20231019,000000,24.147,24.147,23.9812,24.1281,18599,0
+POWR.US,D,20231020,000000,24.0641,24.0641,23.7602,23.7602,11863.1,0
+POWR.US,D,20231023,000000,23.5761,23.5946,23.3553,23.4152,26009.5,0
+POWR.US,D,20231024,000000,23.4932,23.4932,23.1711,23.1895,9464.64,0
+POWR.US,D,20231025,000000,23.1526,23.2625,23.0882,23.1895,6029.87,0
+POWR.US,D,20231026,000000,23.0146,23.0697,22.8581,23.0697,4106.09,0
+POWR.US,D,20231027,000000,22.7844,22.7844,22.6199,22.6538,7065.08,0
+POWR.US,D,20231030,000000,22.8212,22.8765,22.6464,22.8489,17725.7,0
+POWR.US,D,20231031,000000,22.6739,22.7752,22.5802,22.6925,9429.88,0
+POWR.US,D,20231101,000000,22.8251,22.9317,22.7015,22.7147,22071.8,0
+POWR.US,D,20231102,000000,22.8765,23.4565,22.8765,23.3552,19478.9,0
+POWR.US,D,20231103,000000,23.2815,23.3092,23.0606,23.1803,6771.79,0
+POWR.US,D,20231106,000000,23.2447,23.2447,22.8581,22.8672,11705.6,0
+POWR.US,D,20231107,000000,22.5911,22.5911,22.3241,22.3702,16510.1,0
+POWR.US,D,20231108,000000,22.3425,22.3425,22.0481,22.0964,25317.6,0
+POWR.US,D,20231109,000000,22.2413,22.2781,22.0755,22.0755,10844.2,0
+POWR.US,D,20231110,000000,22.3334,22.3886,22.186,22.3886,8741.19,0
+POWR.US,D,20231113,000000,22.3702,22.5542,22.3702,22.5082,8265.4,0
+POWR.US,D,20231114,000000,22.6925,22.8212,22.6095,22.7495,61338.2,0
+POWR.US,D,20231115,000000,22.7109,22.9311,22.6739,22.6925,7219.33,0
+POWR.US,D,20231116,000000,22.5358,22.5358,22.1032,22.2874,22142.4,0
+POWR.US,D,20231117,000000,22.4071,22.7936,22.4071,22.7272,6934.73,0
+POWR.US,D,20231120,000000,22.7936,22.9409,22.7844,22.7844,30899.9,0
+POWR.US,D,20231121,000000,22.7384,22.8121,22.6465,22.7409,11598,0
+POWR.US,D,20231122,000000,22.3977,22.6143,22.3288,22.6143,15227.2,0
+POWR.US,D,20231124,000000,22.6094,22.8968,22.6094,22.7891,6550.19,0
+POWR.US,D,20231127,000000,22.6464,22.6925,22.4806,22.6004,59769.6,0
+POWR.US,D,20231128,000000,22.6925,22.8581,22.6464,22.74,16957.7,0
+POWR.US,D,20231129,000000,22.7752,22.7857,22.5221,22.5542,10498.7,0
+POWR.US,D,20231130,000000,22.7015,22.9132,22.4346,22.6555,11378.6,0
+POWR.US,D,20231201,000000,22.5635,22.8489,22.5635,22.6724,21367.9,0
+POWR.US,D,20231204,000000,22.4806,22.5727,22.4255,22.5176,8328.41,0
+POWR.US,D,20231205,000000,22.4346,22.5082,22.2321,22.2413,24637.6,0
+POWR.US,D,20231206,000000,22.1124,22.1751,21.7906,21.8271,26092.1,0
+POWR.US,D,20231207,000000,21.9467,22.0111,21.6798,21.736,38343,0
+POWR.US,D,20231208,000000,21.9099,22.094,21.8822,22.0755,10399.9,0
+POWR.US,D,20231211,000000,22.0295,22.0359,21.9099,22.0111,171738,0
+POWR.US,D,20231212,000000,21.8547,21.8547,21.6521,21.7166,48967.8,0
+POWR.US,D,20231213,000000,21.735,22.0111,21.681,21.9927,191168,0
+POWR.US,D,20231214,000000,22.2965,22.5542,22.2965,22.5281,20052.4,0
+POWR.US,D,20231215,000000,22.5542,22.5542,22.3058,22.3058,80083.9,0
+POWR.US,D,20231218,000000,22.6004,22.766,22.5542,22.5727,17956,0
+POWR.US,D,20231219,000000,22.6555,22.8489,22.6464,22.8028,75583.5,0
+POWR.US,D,20231220,000000,22.8799,22.9931,22.5308,22.5874,15173.2,0
+POWR.US,D,20231221,000000,22.7054,22.7499,22.5968,22.7499,8180.17,0
+POWR.US,D,20231222,000000,23.012,23.012,22.8375,22.8515,21306.8,0
+POWR.US,D,20231226,000000,23.163,23.2572,22.9648,23.1535,22235.2,0
+POWR.US,D,20231227,000000,23.2196,23.2196,22.9743,23.0417,9234.75,0
+POWR.US,D,20231228,000000,23.0592,23.0781,22.8139,22.8515,17036.5,0
+POWR.US,D,20231229,000000,22.7101,22.795,22.6817,22.7394,10737.6,0
+POWR.US,D,20240102,000000,22.8233,23.0213,22.8044,22.9271,53887.5,0
+POWR.US,D,20240103,000000,22.8515,23.2145,22.8422,23.1441,10255.4,0
+POWR.US,D,20240104,000000,23.2572,23.3421,22.9082,22.9271,23146.7,0
+POWR.US,D,20240105,000000,23.0969,23.0969,22.8422,22.9648,12419.7,0
+POWR.US,D,20240108,000000,22.6535,22.6912,22.3704,22.6912,32049.7,0
+POWR.US,D,20240109,000000,22.7007,22.7007,22.3609,22.39,6322.19,0
+POWR.US,D,20240110,000000,22.4553,22.4553,22.1346,22.2006,82229.9,0
+POWR.US,D,20240111,000000,22.4082,22.4082,22.1722,22.3233,24340.1,0
+POWR.US,D,20240112,000000,22.6156,22.626,22.4742,22.5119,57907.7,0
+POWR.US,D,20240116,000000,22.4931,22.4931,22.0402,22.0671,10352.9,0
+POWR.US,D,20240117,000000,21.8043,21.9047,21.7004,21.8251,11404.3,0
+POWR.US,D,20240118,000000,21.8704,21.8704,21.5967,21.8143,93494.3,0
+POWR.US,D,20240119,000000,21.7102,21.8325,21.6628,21.7846,10180.1,0
+POWR.US,D,20240122,000000,21.7194,21.8043,21.6722,21.7622,28784.2,0
+POWR.US,D,20240123,000000,21.7288,21.8609,21.7288,21.8186,15725.4,0
+POWR.US,D,20240124,000000,22.0402,22.1251,21.9735,22.1251,19421.2,0
+POWR.US,D,20240125,000000,22.3327,22.5236,22.1534,22.5236,4365.65,0
+POWR.US,D,20240126,000000,22.578,22.6817,22.4082,22.6772,8886.05,0
+POWR.US,D,20240129,000000,22.6723,22.7666,22.5214,22.7217,22875.4,0
+POWR.US,D,20240130,000000,22.7452,22.9862,22.6676,22.9807,2967.67,0
+POWR.US,D,20240131,000000,22.9743,22.9743,22.6677,22.6677,2353.99,0
+POWR.US,D,20240201,000000,22.8788,22.8788,22.5308,22.6952,32560.6,0
+POWR.US,D,20240202,000000,22.7478,22.7478,22.4459,22.6252,14613.6,0
+POWR.US,D,20240205,000000,22.4082,22.5921,22.2761,22.4784,5664.01,0
+POWR.US,D,20240206,000000,22.578,22.776,22.578,22.6573,4662.42,0
+POWR.US,D,20240207,000000,22.6347,22.6716,22.5494,22.6507,7851.6,0
+POWR.US,D,20240208,000000,22.6063,22.8046,22.6063,22.8046,12947.5,0
+POWR.US,D,20240209,000000,22.8515,22.8801,22.6157,22.6253,12209.8,0
+POWR.US,D,20240212,000000,22.644,22.818,22.644,22.8045,7465.81,0
+POWR.US,D,20240213,000000,22.7856,22.8515,22.4648,22.507,19793.3,0
+POWR.US,D,20240214,000000,22.7101,22.729,22.5019,22.5591,4553.25,0
+POWR.US,D,20240215,000000,22.5686,23.1157,22.5686,23.0686,4367.77,0
+POWR.US,D,20240216,000000,23.0874,23.2289,23.0403,23.0403,14661.3,0
+POWR.US,D,20240220,000000,23.0969,23.0969,22.8233,22.8612,31154.1,0
+POWR.US,D,20240221,000000,23.0639,23.3327,23.0639,23.2651,17005.8,0
+POWR.US,D,20240222,000000,23.2856,23.3772,23.1723,23.2809,10506.6,0
+POWR.US,D,20240223,000000,23.1535,23.195,23.1168,23.1865,5328.02,0
+POWR.US,D,20240226,000000,23.0969,23.2675,23.0969,23.2234,4592.46,0
+POWR.US,D,20240227,000000,23.2856,23.302,23.1158,23.2043,4900.89,0
+POWR.US,D,20240228,000000,23.2007,23.2007,23.0319,23.0512,10509.7,0
+POWR.US,D,20240229,000000,23.163,23.1818,23.0497,23.1818,11561.1,0
+POWR.US,D,20240301,000000,23.3517,23.5404,23.3517,23.4177,15015.3,0
+POWR.US,D,20240304,000000,23.4931,23.4931,23.269,23.3045,9024.89,0
+POWR.US,D,20240305,000000,23.2007,23.413,23.2007,23.3517,28706.9,0
+POWR.US,D,20240306,000000,23.6064,23.6809,23.487,23.4979,7592.99,0
+POWR.US,D,20240307,000000,23.512,23.724,23.512,23.6442,4551.13,0
+POWR.US,D,20240308,000000,23.6442,23.6442,23.5309,23.5879,8899.83,0
+POWR.US,D,20240311,000000,23.5215,23.6677,23.5026,23.6347,7568.61,0
+POWR.US,D,20240312,000000,23.7102,23.7574,23.5875,23.7385,5180.7,0
+POWR.US,D,20240313,000000,23.8423,24.0905,23.8423,23.9366,38261.7,0
+POWR.US,D,20240314,000000,24.031,24.1678,24.0118,24.1678,17612,0
+POWR.US,D,20240315,000000,24.1631,24.3002,24.0875,24.1749,10185.4,0
+POWR.US,D,20240318,000000,24.2573,24.3329,24.1867,24.2759,14202.4,0
+POWR.US,D,20240319,000000,24.248,24.4886,24.248,24.4735,9589.81,0
+POWR.US,D,20240320,000000,24.4178,24.5688,24.3612,24.5688,11379.9,0
+POWR.US,D,20240321,000000,24.6065,24.6443,24.5319,24.5897,16036,0
+POWR.US,D,20240322,000000,24.5593,24.5593,24.4839,24.4839,12942.2,0
+POWR.US,D,20240325,000000,24.5971,24.8613,24.5971,24.7715,5970.31,0
+POWR.US,D,20240326,000000,24.814,24.814,24.5907,24.6332,4740.85,0
+POWR.US,D,20240327,000000,24.5781,24.7841,24.5781,24.7841,14206.6,0
+POWR.US,D,20240328,000000,24.8996,25.0356,24.8235,25.0218,20133.5,0
+POWR.US,D,20240401,000000,25.4557,25.4557,24.9651,25.3211,21821.9,0
+POWR.US,D,20240402,000000,25.3802,25.6538,25.3802,25.6288,20887,0
+POWR.US,D,20240403,000000,25.7387,25.9186,25.6018,25.8817,45551.6,0
+POWR.US,D,20240404,000000,25.9463,26.0248,25.7859,25.9274,8156.85,0
+POWR.US,D,20240405,000000,25.8897,26.1349,25.8871,26.0689,55892.8,0
+POWR.US,D,20240408,000000,26.1633,26.2293,25.9652,26.1235,11299.4,0
+POWR.US,D,20240409,000000,26.1916,26.1916,26.0028,26.05,7956.53,0
+POWR.US,D,20240410,000000,26.0029,26.2848,26.0029,26.2765,11664,0
+POWR.US,D,20240411,000000,26.3331,26.3331,25.8814,26.0973,9399.03,0
+POWR.US,D,20240412,000000,26.2482,26.4086,25.7199,25.8444,15822.9,0
+POWR.US,D,20240415,000000,26.0123,26.0123,25.5878,25.7292,9578.15,0
+POWR.US,D,20240416,000000,25.5689,25.5689,25.3708,25.4892,6137.77,0
+POWR.US,D,20240417,000000,25.3613,25.6306,25.2961,25.3235,14453.6,0
+POWR.US,D,20240418,000000,25.4274,25.4274,25.2198,25.2779,2185.47,0
+POWR.US,D,20240419,000000,25.267,25.6436,25.267,25.6349,6223.62,0
+POWR.US,D,20240422,000000,25.5029,25.8803,25.4084,25.7104,6232.1,0
+POWR.US,D,20240423,000000,25.6538,25.8708,25.4841,25.8304,6556.43,0
+POWR.US,D,20240424,000000,25.7482,25.9226,25.6255,25.9219,83333.2,0
+POWR.US,D,20240425,000000,25.8048,26.0784,25.6727,26.0499,20277.6,0
+POWR.US,D,20240426,000000,25.9274,25.9557,25.7292,25.9086,33356.6,0
+POWR.US,D,20240429,000000,25.9369,26.1243,25.899,26.1067,16014.8,0
+POWR.US,D,20240430,000000,25.9557,25.9557,25.3425,25.3425,20689.9,0
+POWR.US,D,20240501,000000,25.3235,25.3269,24.9368,25.1066,11598.2,0
+POWR.US,D,20240502,000000,25.1821,25.4274,25.0877,25.289,428372,0
+POWR.US,D,20240503,000000,25.3425,25.3425,25.0877,25.2481,15959.7,0
+POWR.US,D,20240506,000000,25.4368,25.6631,25.4084,25.5329,9037.61,0
+POWR.US,D,20240507,000000,25.5076,25.5972,25.4662,25.4662,14331.7,0
+POWR.US,D,20240508,000000,25.4179,25.5586,25.3802,25.5312,10441.9,0
+POWR.US,D,20240509,000000,25.4744,25.9086,25.4744,25.8331,17475.3,0
+POWR.US,D,20240510,000000,25.918,25.918,25.6896,25.719,10598.8,0
+POWR.US,D,20240513,000000,25.7199,25.8878,25.5594,25.6639,10831.9,0
+POWR.US,D,20240514,000000,25.6821,25.7104,25.5029,25.6278,13547.4,0
+POWR.US,D,20240515,000000,25.6161,25.7199,25.2022,25.6821,8627.44,0
+POWR.US,D,20240516,000000,25.5594,25.6443,25.4744,25.5117,18886,0
+POWR.US,D,20240517,000000,25.5642,25.8425,25.5642,25.8045,8248,0
+POWR.US,D,20240520,000000,25.8614,25.8897,25.7199,25.7512,7480.64,0
+POWR.US,D,20240521,000000,25.7199,25.8897,25.6349,25.701,25385.2,0
+POWR.US,D,20240522,000000,25.5782,25.5782,25.2094,25.2386,15816.6,0
+POWR.US,D,20240523,000000,25.3895,25.3895,25.0028,25.0594,8762.04,0
+POWR.US,D,20240524,000000,25.2481,25.3141,25.1915,25.2245,7915.2,0
+POWR.US,D,20240528,000000,25.3046,25.5029,25.2489,25.4084,11154.2,0
+POWR.US,D,20240529,000000,25.4179,25.4179,25.0349,25.0975,14651.8,0
+POWR.US,D,20240530,000000,25.0877,25.1821,25.0877,25.1521,5751.98,0
+POWR.US,D,20240531,000000,25.267,25.7047,25.267,25.7047,17621.6,0
+POWR.US,D,20240603,000000,25.7104,25.7104,25.0793,25.1612,13263.3,0
+POWR.US,D,20240604,000000,24.8047,24.8047,24.4579,24.7337,15913,0
+POWR.US,D,20240605,000000,24.748,24.748,24.6254,24.6254,14465.2,0
+POWR.US,D,20240606,000000,24.7575,24.8424,24.6443,24.814,9686.26,0
+POWR.US,D,20240607,000000,24.7386,24.8707,24.6254,24.6254,7912.02,0
+POWR.US,D,20240610,000000,24.748,24.9651,24.748,24.8224,2963.43,0
+POWR.US,D,20240611,000000,24.7369,24.7369,24.4506,24.6833,9924.6,0
+POWR.US,D,20240612,000000,24.9957,24.9957,24.4686,24.6124,63242.2,0
+POWR.US,D,20240613,000000,24.4973,24.4973,24.2099,24.2193,17481.7,0
+POWR.US,D,20240614,000000,24.2194,24.2194,23.9606,24.0564,18869.4,0
+POWR.US,D,20240617,000000,24.1044,24.1044,23.9606,24.0878,12527.8,0
+POWR.US,D,20240618,000000,24.1524,24.4495,24.1524,24.1811,13824.7,0
+POWR.US,D,20240620,000000,24.3345,24.6411,24.3345,24.5645,16396.6,0
+POWR.US,D,20240621,000000,24.507,24.574,24.2865,24.2961,4333.14,0
+POWR.US,D,20240624,000000,24.4015,24.9381,24.4015,24.8601,12762.5,0
+POWR.US,D,20240625,000000,24.8712,24.8712,24.7561,24.8409,12810.5,0
+POWR.US,D,20240626,000000,24.7944,24.7944,24.6163,24.7097,9974.68,0
+POWR.US,D,20240627,000000,24.8328,24.8328,24.6746,24.7657,4520.95,0
+POWR.US,D,20240628,000000,25.0245,25.0245,24.8989,24.8992,11230.9,0
+POWR.US,D,20240701,000000,25.1108,25.2066,24.9287,25.0609,22620.4,0
+POWR.US,D,20240702,000000,25.245,25.245,24.8999,25.0149,448445,0
+POWR.US,D,20240703,000000,25.1395,25.2641,25.0245,25.105,14547.8,0
+POWR.US,D,20240705,000000,25.3312,25.3312,24.7657,24.8807,28010.5,0
+POWR.US,D,20240708,000000,24.7369,24.8896,24.6603,24.708,24839.6,0
+POWR.US,D,20240709,000000,24.5548,24.6603,24.4398,24.5256,40078.2,0
+POWR.US,D,20240710,000000,24.5357,24.6124,24.4495,24.6107,27852.9,0
+POWR.US,D,20240711,000000,24.5933,24.852,24.5933,24.8041,25453.1,0
+POWR.US,D,20240712,000000,24.967,24.967,24.8459,24.9478,17081.1,0
+POWR.US,D,20240715,000000,25.0149,25.2641,24.9957,25.1147,13073.5,0
+POWR.US,D,20240716,000000,24.9382,25.0627,24.9191,25.0532,17407.7,0
+POWR.US,D,20240717,000000,25.3025,25.3025,25.1492,25.1954,11368.6,0
+POWR.US,D,20240718,000000,25.312,25.4354,25.197,25.2481,13752.7,0
+POWR.US,D,20240719,000000,25.0437,25.197,24.8376,24.852,15106,0
+POWR.US,D,20240722,000000,24.8041,24.8328,24.6363,24.746,11303.9,0
+POWR.US,D,20240723,000000,24.5836,24.5836,24.2961,24.3536,48605.7,0
+POWR.US,D,20240724,000000,24.4303,24.5836,24.3057,24.3529,10599.6,0
+POWR.US,D,20240725,000000,24.344,24.6956,24.2444,24.6191,8926.09,0
+POWR.US,D,20240726,000000,24.6316,24.7369,24.5357,24.6705,6077.67,0
+POWR.US,D,20240729,000000,24.7561,24.7561,24.3345,24.4734,12999.4,0
+POWR.US,D,20240730,000000,24.4495,24.7178,24.4495,24.6642,7951.57,0
+POWR.US,D,20240731,000000,24.9957,25.0532,24.9419,24.9785,4939.34,0
+POWR.US,D,20240801,000000,24.9191,24.9191,24.2709,24.3511,11958.1,0
+POWR.US,D,20240802,000000,24.1236,24.1619,23.654,23.7888,8639.16,0
+POWR.US,D,20240805,000000,23.0981,23.4035,23.0022,23.2035,21735.6,0
+POWR.US,D,20240806,000000,23.2898,23.5342,23.2121,23.4282,12997.3,0
+POWR.US,D,20240807,000000,23.6923,23.8265,23.5102,23.5693,13168.4,0
+POWR.US,D,20240808,000000,23.7018,23.9946,23.7018,23.961,4267.41,0
+POWR.US,D,20240809,000000,23.9894,24.229,23.9894,24.1524,15737.2,0
+POWR.US,D,20240812,000000,24.2674,24.3488,24.2324,24.3203,11186,0
+POWR.US,D,20240813,000000,24.2482,24.3057,24.1188,24.226,8213.46,0
+POWR.US,D,20240814,000000,24.2865,24.4111,24.229,24.3551,5238.79,0
+POWR.US,D,20240815,000000,24.4782,24.642,24.4782,24.6033,7089.74,0
+POWR.US,D,20240816,000000,24.4782,24.6699,24.4782,24.6207,2789.99,0
+POWR.US,D,20240819,000000,24.6699,25.0437,24.6699,24.8232,5845,0
+POWR.US,D,20240820,000000,24.7082,24.7082,24.2099,24.3088,12188.7,0
+POWR.US,D,20240821,000000,24.392,24.426,24.2194,24.2469,32321.7,0
+POWR.US,D,20240822,000000,24.229,24.3247,24.168,24.168,7021.92,0
+POWR.US,D,20240823,000000,24.3632,24.6469,24.3632,24.6316,19762.6,0
+POWR.US,D,20240826,000000,24.8712,25.0513,24.7753,24.8716,55594.2,0
+POWR.US,D,20240827,000000,24.9095,24.9191,24.6603,24.6989,5346.26,0
+POWR.US,D,20240828,000000,24.574,24.6076,24.4686,24.5496,6709.95,0
+POWR.US,D,20240829,000000,24.6512,24.8029,24.5943,24.7903,4846.48,0
+POWR.US,D,20240830,000000,24.5645,24.6862,24.4686,24.6862,9211.97,0
+POWR.US,D,20240903,000000,24.2865,24.2865,23.9703,24.0086,16215.1,0
+POWR.US,D,20240904,000000,23.9511,24.0757,23.6732,23.7018,9273.53,0
+POWR.US,D,20240905,000000,23.8744,23.8744,23.53,23.53,10776,0
+POWR.US,D,20240906,000000,23.5485,23.5865,23.1268,23.1748,21501.9,0
+POWR.US,D,20240909,000000,23.2418,23.4431,23.2418,23.3377,13382.3,0
+POWR.US,D,20240910,000000,23.3185,23.3185,22.6477,22.8258,25419.8,0
+POWR.US,D,20240911,000000,22.8777,22.8777,22.4368,22.7707,21168,0
+POWR.US,D,20240912,000000,22.8872,23.0406,22.7788,23.0406,16482.2,0
+POWR.US,D,20240913,000000,23.1364,23.2706,23.0982,23.128,29347,0
+POWR.US,D,20240916,000000,23.261,23.3294,23.1651,23.3294,7743.94,0
+POWR.US,D,20240917,000000,23.3952,23.5677,23.3856,23.555,4023.26,0
+POWR.US,D,20240918,000000,23.5294,23.7306,23.5197,23.5773,2517.66,0
+POWR.US,D,20240919,000000,23.9415,24.0757,23.8265,23.9404,12931.6,0
+POWR.US,D,20240920,000000,23.8456,23.9435,23.7115,23.884,7603.09,0
+POWR.US,D,20240923,000000,23.9511,24.1762,23.9511,24.1236,7403.8,0
+POWR.US,D,20240924,000000,24.392,24.392,24.1525,24.2482,9419.61,0
+POWR.US,D,20240925,000000,24.1427,24.1427,23.721,23.7253,3255.33,0
+POWR.US,D,20240926,000000,23.2801,23.491,23.2801,23.3466,11993.6,0
+POWR.US,D,20240927,000000,23.656,23.7149,23.5294,23.7149,13158,0
+POWR.US,D,20240930,000000,23.6069,23.8648,23.5965,23.7785,20791.3,0
+POWR.US,D,20241001,000000,23.7018,24.3345,23.7018,24.2961,13082.9,0
+POWR.US,D,20241002,000000,24.7274,24.8231,24.4015,24.6034,26093.8,0
+POWR.US,D,20241003,000000,24.5645,24.9191,24.5645,24.8643,35733.5,0
+POWR.US,D,20241004,000000,25.0532,25.1683,24.9957,25.1187,6414.68,0
+POWR.US,D,20241007,000000,25.1683,25.3308,25.1683,25.2375,53164.2,0
+POWR.US,D,20241008,000000,25.0054,25.0054,24.5357,24.6508,23911,0
+POWR.US,D,20241009,000000,24.5233,24.6316,24.4638,24.6076,9612.63,0
+POWR.US,D,20241010,000000,24.7082,24.9095,24.7082,24.8328,10584,0
+POWR.US,D,20241011,000000,24.8328,24.9957,24.7466,24.8937,7974.53,0
+POWR.US,D,20241014,000000,24.7561,24.8232,24.6891,24.7944,20724.6,0
+POWR.US,D,20241015,000000,24.1524,24.1715,23.9589,23.9589,11337.3,0
+POWR.US,D,20241016,000000,24.0852,24.1715,24.0086,24.0526,7663.6,0
+POWR.US,D,20241017,000000,24.0564,24.2002,24.0564,24.156,5159.5,0
+POWR.US,D,20241018,000000,24.0757,24.1619,23.9031,24.1619,13218.5,0
+POWR.US,D,20241021,000000,24.2769,24.2865,24.0664,24.114,7632.3,0
+POWR.US,D,20241022,000000,24.1236,24.1571,24.0564,24.1091,5276.35,0
+POWR.US,D,20241023,000000,23.9894,23.9894,23.7785,23.9182,5670.75,0
+POWR.US,D,20241024,000000,24.0948,24.0948,23.8265,23.9461,6713.09,0
+POWR.US,D,20241025,000000,24.0852,24.114,23.8782,23.9609,6486.67,0
+POWR.US,D,20241028,000000,23.5197,23.8073,23.5197,23.6786,12096.9,0
+POWR.US,D,20241029,000000,23.6252,23.6395,23.376,23.3819,10498.4,0
+POWR.US,D,20241030,000000,23.4622,23.5677,23.4335,23.438,3839.62,0
+POWR.US,D,20241031,000000,23.5102,23.606,23.4527,23.527,8521.26,0
+POWR.US,D,20241101,000000,23.845,23.845,23.376,23.451,14260.8,0
+POWR.US,D,20241104,000000,23.7642,23.769,23.6252,23.6655,5102.11,0
+POWR.US,D,20241105,000000,23.884,23.9124,23.7115,23.8169,16222.4,0
+POWR.US,D,20241106,000000,23.9798,24.2194,23.8554,24.0949,6787.16,0
+POWR.US,D,20241107,000000,24.2865,24.2865,24.0758,24.2193,22082,0
+POWR.US,D,20241108,000000,24.0277,24.0277,23.8648,24.0086,8656.9,0
+POWR.US,D,20241111,000000,23.9117,24.0948,23.9117,24.0181,46694.2,0
+POWR.US,D,20241112,000000,23.7738,24.0086,23.7126,23.7804,7293.2,0
+POWR.US,D,20241113,000000,23.7018,24.0091,23.5789,23.9886,6136.1,0
+POWR.US,D,20241114,000000,24.0757,24.1524,23.9798,24.1049,8132.08,0
+POWR.US,D,20241115,000000,24.1811,24.1811,24.0181,24.0207,3988.83,0
+POWR.US,D,20241118,000000,24.2769,24.4398,24.1907,24.3598,8304.24,0
+POWR.US,D,20241119,000000,24.1571,24.28,24.1244,24.1953,4399.92,0
+POWR.US,D,20241120,000000,24.2099,24.344,24.1619,24.32,7434.06,0
+POWR.US,D,20241121,000000,24.4419,24.5787,24.4419,24.5428,5269.05,0
+POWR.US,D,20241122,000000,24.6363,24.668,24.6185,24.6411,3740.5,0
+POWR.US,D,20241125,000000,24.7322,24.7322,24.2916,24.2916,3478.62,0
+POWR.US,D,20241126,000000,24.1044,24.2769,24.0087,24.0709,29916.7,0
+POWR.US,D,20241127,000000,24.1966,24.229,24.0564,24.0804,15703.8,0
+POWR.US,D,20241129,000000,24.1907,24.2002,24.0661,24.2002,12107.3,0
+POWR.US,D,20241202,000000,24.2099,24.2099,23.8361,23.9914,10577.7,0
+POWR.US,D,20241203,000000,24.0229,24.2002,24.0229,24.1399,19733.3,0
+POWR.US,D,20241204,000000,23.9895,24.1332,23.5485,23.606,6854.98,0
+POWR.US,D,20241205,000000,23.6731,23.9223,23.6587,23.8073,18543.9,0
+POWR.US,D,20241206,000000,23.5773,23.7115,23.3472,23.4028,6347.9,0
+POWR.US,D,20241209,000000,23.721,23.8073,23.5486,23.5486,11399.9,0
+POWR.US,D,20241210,000000,23.5197,23.6252,23.4335,23.4335,8679.85,0
+POWR.US,D,20241211,000000,23.4335,23.5101,23.3904,23.4808,10910.5,0
+POWR.US,D,20241212,000000,23.3281,23.376,23.1076,23.1896,39874.7,0
+POWR.US,D,20241213,000000,23.0118,23.2035,23.0022,23.067,9063.81,0
+POWR.US,D,20241216,000000,22.801,22.983,22.5977,22.5977,17289.8,0
+POWR.US,D,20241217,000000,22.3197,22.44,22.2215,22.44,19228.4,0
+POWR.US,D,20241218,000000,22.4229,22.477,21.8774,21.9093,35890.8,0
+POWR.US,D,20241219,000000,22.0268,22.1428,21.7798,21.7798,21992.9,0
+POWR.US,D,20241220,000000,21.7489,21.9784,21.7104,21.8726,16455.8,0
+POWR.US,D,20241223,000000,21.8086,22.0417,21.789,22.0417,15786.2,0
+POWR.US,D,20241224,000000,21.9954,22.1919,21.9954,22.1919,10845.3,0
+POWR.US,D,20241226,000000,22.0445,22.1526,22.0445,22.0937,16486.3,0
+POWR.US,D,20241227,000000,22.2411,22.2411,22.0642,22.1035,7177.34,0
+POWR.US,D,20241230,000000,22.1133,22.2641,22.0544,22.2313,21437.4,0
+POWR.US,D,20241231,000000,22.2706,22.4769,22.1821,22.4437,17189.4,0
+POWR.US,D,20250102,000000,22.7755,22.7755,22.5824,22.6918,14851.2,0
+POWR.US,D,20250103,000000,22.8121,22.928,22.8121,22.8775,8271.14,0
+POWR.US,D,20250106,000000,23.1852,23.2168,22.8504,22.8897,48200.3,0
+POWR.US,D,20250107,000000,23.0961,23.2485,22.994,23.1256,23012.4,0
+POWR.US,D,20250108,000000,22.9192,23.0372,22.9094,23.0372,27455.8,0
+POWR.US,D,20250110,000000,23.4099,23.4099,23.0372,23.1059,15136.1,0
+POWR.US,D,20250113,000000,23.1453,23.5679,23.1453,23.4287,13719.7,0
+POWR.US,D,20250114,000000,23.3478,23.5974,23.3478,23.5974,6727.61,0
+POWR.US,D,20250115,000000,23.7841,23.8529,23.7056,23.8529,14060.6,0
+POWR.US,D,20250116,000000,23.8234,23.9217,23.731,23.8796,5725.39,0
+POWR.US,D,20250117,000000,23.961,24.0003,23.8824,23.9961,7989.3,0
+POWR.US,D,20250121,000000,23.7694,23.9315,23.7694,23.8137,7412.38,0
+POWR.US,D,20250122,000000,23.7153,23.8382,23.5581,23.5581,13279.2,0
+POWR.US,D,20250123,000000,23.7411,23.789,23.6121,23.6367,15440.3,0
+POWR.US,D,20250124,000000,23.4696,23.7153,23.4352,23.4352,38286.9,0
+POWR.US,D,20250127,000000,23.3812,23.4729,23.2239,23.3762,57395.3,0
+POWR.US,D,20250128,000000,23.264,23.4106,23.0647,23.1256,18488.7,0
+POWR.US,D,20250129,000000,23.1993,23.2387,23.0273,23.1896,18314.7,0
+POWR.US,D,20250130,000000,23.4156,23.4991,23.3173,23.4008,15888,0
+POWR.US,D,20250131,000000,23.0568,23.2386,22.8897,22.8897,10801.6,0
+POWR.US,D,20250203,000000,22.6539,22.9585,22.6539,22.8308,9112.6,0
+POWR.US,D,20250204,000000,23.2128,23.4106,22.8308,23.3713,5374.36,0
+POWR.US,D,20250205,000000,23.3322,23.4254,23.3322,23.4205,9541.98,0
+POWR.US,D,20250206,000000,23.4566,23.5089,23.0655,23.1525,10735.4,0
+POWR.US,D,20250207,000000,23.273,23.2927,23.106,23.106,5425.23,0
+POWR.US,D,20250210,000000,23.2927,23.5679,23.2927,23.5679,9356.8,0
+POWR.US,D,20250211,000000,23.6073,23.8234,23.6072,23.7382,4670.26,0
+POWR.US,D,20250212,000000,23.6436,23.6436,23.273,23.2811,5433.37,0
+POWR.US,D,20250213,000000,23.2998,23.4316,23.2337,23.3861,2012.58,0
+POWR.US,D,20250214,000000,23.6362,23.6367,23.4598,23.4598,7686.09,0
+POWR.US,D,20250218,000000,23.5875,23.7841,23.5187,23.6795,11089.5,0
+POWR.US,D,20250219,000000,23.7841,23.8922,23.7273,23.735,6785.61,0
+POWR.US,D,20250220,000000,23.9217,24.0298,23.8136,24.0298,3766.73,0
+POWR.US,D,20250221,000000,23.7094,23.8529,23.5515,23.5515,8009.65,0
+POWR.US,D,20250224,000000,23.5286,23.5928,23.4794,23.5384,19127.7,0
+POWR.US,D,20250225,000000,23.5384,23.5384,23.1583,23.2436,8534.67,0
+POWR.US,D,20250226,000000,23.106,23.2534,23.0606,23.141,8127.67,0
+POWR.US,D,20250227,000000,23.1354,23.3264,23.106,23.1246,11182.1,0
+POWR.US,D,20250228,000000,22.9979,23.2363,22.9684,23.2363,8874.51,0
+POWR.US,D,20250303,000000,23.3418,23.4008,22.3443,22.5163,26023.2,0
+POWR.US,D,20250304,000000,22.2018,22.6244,22.0239,22.4671,25656.9,0
+POWR.US,D,20250305,000000,22.2509,22.3787,21.9856,22.3394,8990.5,0
+POWR.US,D,20250306,000000,22.2313,22.5212,22.1477,22.4278,13216.1,0
+POWR.US,D,20250307,000000,22.7816,22.9094,22.5163,22.7811,5077.25,0
+POWR.US,D,20250310,000000,22.8457,23.0089,22.6981,22.8592,12149.8,0
+POWR.US,D,20250311,000000,22.7718,22.988,22.703,22.7619,4092.32,0
+POWR.US,D,20250312,000000,22.795,23.047,22.6834,22.9094,11425.3,0
+POWR.US,D,20250313,000000,23.0273,23.0273,22.7964,22.8111,5152.55,0
+POWR.US,D,20250314,000000,22.9865,23.3713,22.9192,23.3713,4366.03,0
+POWR.US,D,20250317,000000,23.3713,23.7251,23.3418,23.7055,5384.53,0
+POWR.US,D,20250318,000000,23.7841,23.8136,23.617,23.7861,8877.56,0
+POWR.US,D,20250319,000000,23.961,24.1821,23.8332,24.1366,2587.46,0
+POWR.US,D,20250320,000000,24.0003,24.2203,24.0003,24.2203,5158.65,0
+POWR.US,D,20250321,000000,24.0593,24.1084,24.0003,24.0396,10017.1,0
+POWR.US,D,20250324,000000,24.2264,24.3099,24.0986,24.1772,19754.4,0
+POWR.US,D,20250325,000000,24.3637,24.3637,24.2952,24.3163,3288.51,0
+POWR.US,D,20250326,000000,24.5704,24.7571,24.4879,24.5016,12486.5,0
+POWR.US,D,20250327,000000,24.3935,24.6244,24.3738,24.4475,17887.4,0
+POWR.US,D,20250328,000000,24.305,24.4131,24.1969,24.2995,5988.92,0
+POWR.US,D,20250331,000000,24.2755,24.5114,24.1684,24.4426,4630.57,0
+POWR.US,D,20250401,000000,24.3935,24.5321,24.2362,24.5321,5635.85,0
+POWR.US,D,20250402,000000,24.4573,24.5241,24.3148,24.5185,4797.44,0
+POWR.US,D,20250403,000000,23.617,23.6563,23.0273,23.0273,9980.52,0
+POWR.US,D,20250404,000000,21.8774,22.0544,21.1305,21.1305,38104.8,0
+POWR.US,D,20250407,000000,20.234,21.0814,20.1693,20.745,24284.3,0
+POWR.US,D,20250408,000000,21.0224,21.2779,19.902,20.1968,29322.9,0
+POWR.US,D,20250409,000000,19.843,21.7448,19.7251,21.7077,25451.4,0
+POWR.US,D,20250410,000000,20.9339,21.0715,20.2001,20.3999,16646,0
+POWR.US,D,20250411,000000,20.4543,21.1208,20.2473,20.9831,10742.6,0
+POWR.US,D,20250414,000000,21.2288,21.2976,20.9241,21.101,13298.5,0
+POWR.US,D,20250415,000000,21.1502,21.2804,20.9851,21.0142,7758.33,0
+POWR.US,D,20250416,000000,21.1305,21.4941,21.1305,21.2669,5618.55,0
+POWR.US,D,20250417,000000,21.6219,21.8494,21.445,21.7149,4356.87,0
+POWR.US,D,20250421,000000,21.4352,21.5728,21.1796,21.3416,7584.34,0
+POWR.US,D,20250422,000000,21.8185,21.9561,21.7104,21.8774,6913.81,0
+POWR.US,D,20250423,000000,22.015,22.015,21.73,21.7755,8784.97,0
+POWR.US,D,20250424,000000,21.8676,22.074,21.8676,22.015,1809.09,0
+POWR.US,D,20250425,000000,21.9276,22.0111,21.9276,22.0111,4548.16,0
+POWR.US,D,20250428,000000,22.1919,22.2313,22.1035,22.2091,5303.13,0
+POWR.US,D,20250429,000000,22.1084,22.133,22.0249,22.0937,6673.69,0
+POWR.US,D,20250430,000000,21.7005,21.9462,21.5845,21.6907,3559.16,0
+POWR.US,D,20250501,000000,21.9954,21.9954,21.6219,21.8086,5341.8,0
+POWR.US,D,20250502,000000,21.9659,22.0593,21.9099,21.9936,15588.9,0
+POWR.US,D,20250505,000000,21.8185,21.8185,21.6907,21.7592,10198.2,0
+POWR.US,D,20250506,000000,21.8222,21.9117,21.79,21.8821,6415.25,0
+POWR.US,D,20250507,000000,21.8093,21.8381,21.6428,21.7595,9463.63,0
+POWR.US,D,20250508,000000,22.0101,22.1919,21.9168,22.0056,6882.27,0
+POWR.US,D,20250509,000000,22.246,22.3197,22.1625,22.2853,2628.16,0
+POWR.US,D,20250512,000000,22.8701,23.0077,22.704,22.7227,8649.65,0
+POWR.US,D,20250513,000000,22.8111,23.214,22.8111,23.1315,5788.47,0
+POWR.US,D,20250514,000000,22.9733,23.047,22.9265,22.985,8134.8,0
+POWR.US,D,20250515,000000,22.6834,22.988,22.6834,22.9807,8620.14,0
+POWR.US,D,20250516,000000,22.8546,23.0175,22.8406,22.9637,3354.65,0
+POWR.US,D,20250519,000000,22.7369,22.8504,22.6539,22.8208,51195.8,0
+POWR.US,D,20250520,000000,22.8308,22.8308,22.636,22.6599,5624.66,0
+POWR.US,D,20250521,000000,22.6539,22.762,22.477,22.5752,2990.39,0
+POWR.US,D,20250522,000000,22.1625,22.418,22.1526,22.359,6552.61,0
+POWR.US,D,20250523,000000,22.3094,22.4524,22.2116,22.4242,4994.83,0
+POWR.US,D,20250527,000000,22.5788,22.6539,22.5728,22.6085,5251.24,0
+POWR.US,D,20250528,000000,22.5556,22.6834,22.4181,22.4475,5039.6,0
+POWR.US,D,20250529,000000,22.4082,22.5349,22.359,22.484,9067.83,0
+POWR.US,D,20250530,000000,22.3738,22.3983,22.2509,22.3504,4657.03,0
+POWR.US,D,20250602,000000,22.6834,22.6932,22.5163,22.6437,8833.81,0
+POWR.US,D,20250603,000000,22.5605,22.9389,22.5605,22.873,12802,0
+POWR.US,D,20250604,000000,22.9192,22.988,22.5261,22.5348,7163.1,0
+POWR.US,D,20250605,000000,22.6441,22.7128,22.4966,22.5162,9388.34,0
+POWR.US,D,20250606,000000,22.7767,22.8799,22.6834,22.8602,12879.3,0
+POWR.US,D,20250609,000000,22.9487,23.1649,22.8603,23.049,6739.82,0
+POWR.US,D,20250610,000000,23.4499,23.5384,23.2927,23.436,6676.74,0
+POWR.US,D,20250611,000000,23.4794,23.8136,23.4794,23.7708,7637.25,0
+POWR.US,D,20250612,000000,23.8332,24.0003,23.8136,24.0003,6174.1,0
+POWR.US,D,20250613,000000,24.246,24.4328,24.1477,24.3443,9619.31,0
+POWR.US,D,20250616,000000,24.53,24.54,24.25,24.33,8843,0
+POWR.US,D,20250617,000000,24.67,24.78,24.56,24.71,57867,0
+POWR.US,D,20250618,000000,24.76,24.795,24.41,24.45,22489,0
+POWR.US,D,20250620,000000,24.6318,24.67,24.485,24.61,28441,0
+POWR.US,D,20250623,000000,24.75,24.91,24,24.16,63266,0
+POWR.US,D,20250624,000000,23.65,23.9491,23.64,23.7,28219,0
+POWR.US,D,20250625,000000,23.52,23.76,23.52,23.6386,17512,0
+POWR.US,D,20250626,000000,23.75,23.95,23.73,23.8902,14258,0
+POWR.US,D,20250627,000000,23.8,23.92,23.7332,23.8201,4260,0
+POWR.US,D,20250630,000000,23.75,23.7794,23.685,23.715,7328,0
+POWR.US,D,20250701,000000,23.71,23.97,23.71,23.95,6154,0
+POWR.US,D,20250702,000000,23.9922,24.2685,23.9922,24.2325,4859,0
+POWR.US,D,20250703,000000,24.3,24.31,24.25,24.31,2943,0
+POWR.US,D,20250707,000000,24.105,24.19,23.88,23.9899,5739,0
+POWR.US,D,20250708,000000,24.0719,24.66,24.01,24.54,35502,0
+POWR.US,D,20250709,000000,24.56,24.5687,24.514,24.5524,8284,0
+POWR.US,D,20250710,000000,24.3453,24.69,24.3453,24.6867,18218,0
+POWR.US,D,20250711,000000,24.6082,24.8672,24.6082,24.8175,8267,0
+POWR.US,D,20250714,000000,24.68,24.72,24.4682,24.5786,5982,0
+POWR.US,D,20250715,000000,24.47,24.47,24.3,24.3306,6323,0
+POWR.US,D,20250716,000000,24.24,24.3486,24.1714,24.21,3209,0
+POWR.US,D,20250717,000000,24.045,24.285,24.045,24.19,19520,0
+POWR.US,D,20250718,000000,24.41,24.42,24.01,24.0793,7878,0
+POWR.US,D,20250721,000000,24.08,24.11,23.96,23.9754,4101,0
+POWR.US,D,20250722,000000,24.07,24.2128,24.07,24.1766,1613,0
+POWR.US,D,20250723,000000,24.26,24.48,24.26,24.46,22566,0
+POWR.US,D,20250724,000000,24.2906,24.48,24.29,24.48,11236,0
+POWR.US,D,20250725,000000,24.38,24.4214,24.27,24.3883,12990,0
+POWR.US,D,20250728,000000,24.53,24.5691,24.44,24.5614,10182,0
+POWR.US,D,20250729,000000,24.625,24.8057,24.6,24.8057,6314,0
+POWR.US,D,20250730,000000,24.585,24.64,24.369,24.4603,3432,0
+POWR.US,D,20250731,000000,24.381,24.381,24.18,24.2594,2501,0
+POWR.US,D,20250801,000000,24.01,24.01,23.85,23.9582,31966,0
+POWR.US,D,20250804,000000,23.922,24.02,23.851,23.91,32028,0
+POWR.US,D,20250805,000000,24.02,24.12,23.84,24.029,9516,0
+POWR.US,D,20250806,000000,24.3503,24.3503,23.9661,24.025,8110,0
+POWR.US,D,20250807,000000,24,24.08,23.96,23.96,15886,0
+POWR.US,D,20250808,000000,23.9773,24.0562,23.96,24.0347,5109,0
+POWR.US,D,20250811,000000,24.08,24.118,23.82,23.873,6772,0
+POWR.US,D,20250812,000000,24,24.19,23.92,24.07,9676,0
+POWR.US,D,20250813,000000,24.1799,24.2,24.021,24.2,4547,0
+POWR.US,D,20250814,000000,23.941,24.1891,23.941,24.1891,77629,0
+POWR.US,D,20250815,000000,24.17,24.37,24.06,24.26,55474,0
+POWR.US,D,20250818,000000,24.05,24.16,24.05,24.1,4967,0
+POWR.US,D,20250819,000000,24.16,24.16,24.02,24.11,9554,0
+POWR.US,D,20250820,000000,24.205,24.26,24.11,24.26,3702,0
+POWR.US,D,20250821,000000,24.251,24.37,24.251,24.3603,2728,0
+POWR.US,D,20250822,000000,24.445,24.87,24.41,24.8692,4492,0
+POWR.US,D,20250825,000000,24.82,24.92,24.79,24.9,6776,0
+POWR.US,D,20250826,000000,24.75,24.8653,24.6931,24.8653,10461,0
+POWR.US,D,20250827,000000,24.87,25.1055,24.87,25.03,27488,0
+POWR.US,D,20250828,000000,25,25.223,25,25.223,3394,0
+POWR.US,D,20250829,000000,25.21,25.32,25.182,25.2738,4574,0
+POWR.US,D,20250902,000000,25.22,25.34,25.15,25.34,11087,0
+POWR.US,D,20250903,000000,25.325,25.325,24.8001,24.86,10252,0
+POWR.US,D,20250904,000000,24.9222,24.9955,24.89,24.955,2986,0
+POWR.US,D,20250905,000000,24.806,24.8488,24.4832,24.5549,4778,0
+POWR.US,D,20250908,000000,24.45,24.7,24.45,24.5951,3007,0
+POWR.US,D,20250909,000000,24.7,24.9008,24.67,24.7274,4292,0
+POWR.US,D,20250910,000000,24.8967,25.0183,24.74,25.0183,6227,0
+POWR.US,D,20250911,000000,25.07,25.07,24.9541,24.9767,9305,0
+POWR.US,D,20250912,000000,24.98,24.99,24.81,24.8699,18328,0
+POWR.US,D,20250915,000000,24.8,24.97,24.77,24.95,10133,0
+POWR.US,D,20250916,000000,25.03,25.39,25,25.3442,11305,0
+POWR.US,D,20250917,000000,25.34,25.35,25.29,25.34,1589,0
+POWR.US,D,20250918,000000,25.2,25.23,25.1194,25.2164,11308,0
+POWR.US,D,20250919,000000,25.04,25.12,24.89,24.9371,2478,0
+POWR.US,D,20250922,000000,24.8356,25.07,24.835,25.0028,7136,0
+POWR.US,D,20250923,000000,25.3318,25.49,25.283,25.283,5039,0
+POWR.US,D,20250924,000000,25.5,25.635,25.5,25.5012,5187,0
+POWR.US,D,20250925,000000,25.52,25.635,25.41,25.6195,6545,0
+POWR.US,D,20250926,000000,25.915,25.9991,25.69,25.82,4285,0
+POWR.US,D,20250929,000000,25.4285,25.47,25.29,25.32,7709,0
+POWR.US,D,20250930,000000,25,25.1,24.9475,25.0849,13557,0
+POWR.US,D,20251001,000000,25.095,25.1501,25.04,25.15,2661,0
+POWR.US,D,20251002,000000,25.1494,25.1494,24.9401,24.96,5186,0
+POWR.US,D,20251003,000000,25.1,25.22,24.98,25.115,9472,0
+POWR.US,D,20251006,000000,25.22,25.5,25.19,25.384,47991,0
+POWR.US,D,20251007,000000,25.3512,25.39,25.192,25.3687,11585,0
+POWR.US,D,20251008,000000,25.29,25.32,25.15,25.28,24550,0
+POWR.US,D,20251009,000000,25.47,25.47,24.98,25.0187,16414,0
+POWR.US,D,20251010,000000,24.79,24.88,24.4002,24.4002,10821,0
+POWR.US,D,20251013,000000,24.58,24.79,24.58,24.79,34624,0
+POWR.US,D,20251014,000000,24.63,24.76,24.39,24.72,5058,0
+POWR.US,D,20251015,000000,24.86,24.95,24.63,24.7518,19119,0
+POWR.US,D,20251016,000000,24.8691,24.87,24.4101,24.55,19679,0
+POWR.US,D,20251017,000000,24.69,24.7,24.575,24.67,13549,0
+POWR.US,D,20251020,000000,24.86,24.93,24.75,24.92,8448,0
+POWR.US,D,20251021,000000,24.73,24.89,24.69,24.7349,16023,0
+POWR.US,D,20251022,000000,25,25.16,24.84,25.16,13584,0
+POWR.US,D,20251023,000000,25.49,25.7,25.488,25.56,14303,0
+POWR.US,D,20251024,000000,25.5501,25.595,25.45,25.45,13737,0
+POWR.US,D,20251027,000000,25.4612,25.585,25.45,25.57,45191,0
+POWR.US,D,20251028,000000,25.5,25.555,25.34,25.3541,31407,0
+POWR.US,D,20251029,000000,25.48,25.5101,25.28,25.38,53140,0
+POWR.US,D,20251030,000000,25.29,25.57,25.214,25.2197,11475,0
+POWR.US,D,20251031,000000,25.5,25.61,25.395,25.5529,6686,0
+POWR.US,D,20251103,000000,25.55,25.66,25.32,25.6507,31300,0
+POWR.US,D,20251104,000000,25.35,25.4996,25.31,25.3927,20287,0
+POWR.US,D,20251105,000000,25.58,25.92,25.51,25.7855,10253,0
+POWR.US,D,20251106,000000,25.82,25.85,25.59,25.5925,10499,0
+POWR.US,D,20251107,000000,25.545,25.79,25.32,25.79,103945,0
+POWR.US,D,20251110,000000,26.23,26.23,25.7915,26.06,42100,0
+POWR.US,D,20251111,000000,25.985,26.11,25.83,26.0047,24723,0
+POWR.US,D,20251112,000000,26.075,26.128,25.94,26.025,18541,0
+POWR.US,D,20251113,000000,25.73,26,25.365,25.41,28468,0
+POWR.US,D,20251114,000000,25.001,25.5999,25.001,25.4885,56399,0
+POWR.US,D,20251117,000000,25.44,25.69,25.24,25.3424,25967,0
+POWR.US,D,20251118,000000,25.25,25.4355,25.14,25.3371,9958,0
+POWR.US,D,20251119,000000,25.38,25.5191,25.28,25.3737,19479,0
+POWR.US,D,20251120,000000,25.8,25.93,24.84,24.8438,52459,0
+POWR.US,D,20251121,000000,24.8,25.02,24.545,24.9357,57186,0
+POWR.US,D,20251124,000000,25.01,25.3353,24.93,25.3353,27481,0
+POWR.US,D,20251125,000000,25.41,25.41,25,25.35,25128,0
+POWR.US,D,20251126,000000,25.61,25.89,25.5996,25.8389,22463,0
+POWR.US,D,20251128,000000,25.875,26.11,25.8703,26.0812,4721,0
+POWR.US,D,20251201,000000,25.8,25.92,25.575,25.575,12144,0
+POWR.US,D,20251202,000000,25.595,25.63,25.42,25.45,29167,0
+POWR.US,D,20251203,000000,25.341,25.627,25.28,25.57,40992,0
+POWR.US,D,20251204,000000,25.6023,25.79,25.58,25.6841,12194,0
+POWR.US,D,20251205,000000,25.71,25.8493,25.52,25.52,15408,0
+POWR.US,D,20251208,000000,25.52,25.6,25.2828,25.32,17494,0
+POWR.US,D,20251209,000000,25.32,25.495,25.24,25.27,11206,0
+POWR.US,D,20251210,000000,25.4583,25.67,25.24,25.61,26575,0
+POWR.US,D,20251211,000000,25.3685,25.6551,25.33,25.6551,31904,0
+POWR.US,D,20251212,000000,25.695,25.71,24.9945,25.04,17988,0
+POWR.US,D,20251215,000000,25.25,25.25,25.029,25.1468,13035,0
+POWR.US,D,20251216,000000,23.83,23.835,23.46,23.6834,39805,0
+POWR.US,D,20251217,000000,23.7,23.71,23.18,23.2,30787,0
+POWR.US,D,20251218,000000,23.63,23.74,23.48,23.48,35295,0
+POWR.US,D,20251219,000000,23.559,23.709,23.44,23.47,39033,0
+POWR.US,D,20251222,000000,23.6,23.7,23.48,23.63,46112,0
+POWR.US,D,20251223,000000,23.6695,23.77,23.609,23.715,17005,0
+POWR.US,D,20251224,000000,23.6787,23.79,23.6787,23.79,11417,0
+POWR.US,D,20251226,000000,23.72,23.82,23.67,23.76,18047,0
+POWR.US,D,20251229,000000,23.71,23.87,23.7,23.76,15224,0
+POWR.US,D,20251230,000000,23.83,23.83,23.7157,23.72,11972,0
+POWR.US,D,20251231,000000,23.7198,23.7198,23.52,23.53,35805,0
+POWR.US,D,20260102,000000,23.69,24.019,23.65,23.965,26514,0
+POWR.US,D,20260105,000000,24.1,24.1315,23.56,23.82,24208,0
+POWR.US,D,20260106,000000,23.8674,23.949,23.6501,23.9406,29697,0
+POWR.US,D,20260107,000000,23.92,23.96,23.4006,23.47,22042,0
+POWR.US,D,20260108,000000,23.45,23.5,23.21,23.24,28202,0
+POWR.US,D,20260109,000000,23.5,23.54,23.36,23.45,21691,0
+POWR.US,D,20260112,000000,23.57,23.67,23.34,23.61,23730,0
+POWR.US,D,20260113,000000,23.75,23.8792,23.72,23.84,33017,0
+POWR.US,D,20260114,000000,23.84,23.87,23.7001,23.79,21139,0
+POWR.US,D,20260115,000000,23.928,24.14,23.92,24.06,72328,0
+POWR.US,D,20260116,000000,24.06,24.3399,24.01,24.203,58633,0
+POWR.US,D,20260120,000000,24.179,24.21,23.96,24.04,58638,0
+POWR.US,D,20260121,000000,24.2,24.3994,24.08,24.35,51653,0
+POWR.US,D,20260122,000000,24.57,24.57,24.155,24.27,198516,0
+POWR.US,D,20260123,000000,24.25,24.29,24.05,24.15,51677,0
+POWR.US,D,20260126,000000,24.3199,24.43,24.182,24.43,65488,0
+POWR.US,D,20260127,000000,24.3,24.59,24.28,24.53,35841,0
+POWR.US,D,20260128,000000,24.7002,24.7499,24.52,24.68,37240,0
+POWR.US,D,20260129,000000,24.88,24.9,24.52,24.77,37156,0
+POWR.US,D,20260130,000000,24.79,24.974,24.45,24.71,41099,0
+POWR.US,D,20260202,000000,24.61,24.65,24.43,24.49,41403,0
+POWR.US,D,20260203,000000,24.58,25.03,24.51,24.95,34169,0
+POWR.US,D,20260204,000000,25.14,25.18,24.51,24.78,38184,0
+POWR.US,D,20260205,000000,24.51,24.73,24.51,24.67,87897,0
+POWR.US,D,20260206,000000,25,25.18,24.94,25.16,32454,0
+POWR.US,D,20260209,000000,25,25.34,25,25.26,28618,0
+POWR.US,D,20260210,000000,25.318,25.46,25.2,25.33,24186,0
+POWR.US,D,20260211,000000,25.69,25.85,25.4889,25.85,54503,0
+POWR.US,D,20260212,000000,26,26.22,25.71,25.81,192329,0
+POWR.US,D,20260213,000000,25.75,26.389,25.68,26.32,103526,0
+POWR.US,D,20260217,000000,26.362,26.39,26.13,26.29,94766,0
+POWR.US,D,20260218,000000,26.37,26.37,25.94,26.08,87045,0
diff --git a/daily/us/nyse stocks/2/prg.us.txt b/daily/us/nyse stocks/2/prg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3f7db7aafc79098334eec841eb117855ab8313f5
--- /dev/null
+++ b/daily/us/nyse stocks/2/prg.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PRG.US,D,20050225,000000,10.832,11.292,10.832,11.145,1113798,0
+PRG.US,D,20050228,000000,11.209,11.292,10.998,11.218,815790,0
+PRG.US,D,20050301,000000,11.209,11.564,11.185,11.514,745023,0
+PRG.US,D,20050302,000000,11.408,11.769,11.375,11.587,461970,0
+PRG.US,D,20050303,000000,11.646,11.646,11.276,11.424,431877,0
+PRG.US,D,20050304,000000,11.472,11.71,11.359,11.596,371145,0
+PRG.US,D,20050307,000000,11.596,11.678,11.375,11.432,255700,0
+PRG.US,D,20050308,000000,11.522,11.596,11.292,11.391,253145,0
+PRG.US,D,20050309,000000,11.292,11.3,10.972,11.054,291986,0
+PRG.US,D,20050310,000000,11.054,11.095,10.857,10.923,370781,0
+PRG.US,D,20050311,000000,10.94,11.047,10.89,10.964,225606,0
+PRG.US,D,20050314,000000,10.857,11.129,10.857,11.112,405613,0
+PRG.US,D,20050315,000000,11.252,11.489,11.252,11.456,569577,0
+PRG.US,D,20050316,000000,11.432,11.456,11.342,11.367,449202,0
+PRG.US,D,20050317,000000,11.367,11.505,11.243,11.472,258980,0
+PRG.US,D,20050318,000000,11.514,11.571,11.375,11.375,808857,0
+PRG.US,D,20050321,000000,11.415,11.432,11.226,11.415,186208,0
+PRG.US,D,20050322,000000,11.375,11.456,11.226,11.308,285423,0
+PRG.US,D,20050323,000000,11.325,11.325,10.956,10.998,479661,0
+PRG.US,D,20050324,000000,11.047,11.283,10.964,10.964,366766,0
+PRG.US,D,20050328,000000,11.061,11.129,10.998,11.078,304943,0
+PRG.US,D,20050329,000000,11.161,11.292,11.047,11.078,430784,0
+PRG.US,D,20050330,000000,11.078,11.226,10.964,11.103,284517,0
+PRG.US,D,20050331,000000,11.023,11.023,10.799,10.964,461604,0
+PRG.US,D,20050401,000000,10.964,10.964,10.543,10.665,418925,0
+PRG.US,D,20050404,000000,10.749,10.766,10.142,10.649,550791,0
+PRG.US,D,20050405,000000,10.642,10.665,10.485,10.634,555346,0
+PRG.US,D,20050406,000000,10.682,10.807,10.634,10.658,328467,0
+PRG.US,D,20050407,000000,10.699,10.749,10.364,10.413,281957,0
+PRG.US,D,20050408,000000,10.509,10.509,10.075,10.142,695050,0
+PRG.US,D,20050411,000000,10.142,10.453,10.142,10.298,455039,0
+PRG.US,D,20050412,000000,10.324,10.421,10.108,10.339,678275,0
+PRG.US,D,20050413,000000,10.339,10.339,10.058,10.1,828555,0
+PRG.US,D,20050414,000000,10.142,10.233,9.712,9.72,1081883,0
+PRG.US,D,20050415,000000,9.787,9.95,9.646,9.737,797366,0
+PRG.US,D,20050418,000000,9.746,9.796,9.533,9.703,695782,0
+PRG.US,D,20050419,000000,9.762,10,9.72,9.975,1050141,0
+PRG.US,D,20050420,000000,10.175,10.175,9.958,9.975,783507,0
+PRG.US,D,20050421,000000,10.117,10.117,9.91,10.034,385555,0
+PRG.US,D,20050422,000000,10.042,10.042,9.597,9.646,375342,0
+PRG.US,D,20050425,000000,9.762,9.992,9.729,9.95,577782,0
+PRG.US,D,20050426,000000,9.925,10.092,9.893,10.025,882540,0
+PRG.US,D,20050427,000000,10.025,10.577,9.925,10.43,1193131,0
+PRG.US,D,20050428,000000,11.62,12.287,11.35,11.952,2110868,0
+PRG.US,D,20050429,000000,12.034,12.196,11.735,12.04,1180729,0
+PRG.US,D,20050502,000000,12.065,12.47,12.002,12.393,1000900,0
+PRG.US,D,20050503,000000,12.393,12.419,12.163,12.278,525439,0
+PRG.US,D,20050504,000000,12.287,12.51,12.244,12.478,663502,0
+PRG.US,D,20050505,000000,12.478,12.56,12.329,12.51,518872,0
+PRG.US,D,20050506,000000,12.593,12.815,12.56,12.642,495707,0
+PRG.US,D,20050509,000000,12.593,12.749,12.393,12.723,260074,0
+PRG.US,D,20050510,000000,12.749,12.749,12.065,12.171,815241,0
+PRG.US,D,20050511,000000,12.261,12.376,12.065,12.278,554074,0
+PRG.US,D,20050512,000000,12.18,12.278,11.935,12.01,404883,0
+PRG.US,D,20050513,000000,12.065,12.295,11.869,12.132,273566,0
+PRG.US,D,20050516,000000,12.163,12.329,12.057,12.321,368230,0
+PRG.US,D,20050517,000000,12.353,12.369,12.132,12.345,265545,0
+PRG.US,D,20050518,000000,12.444,12.832,12.361,12.698,385372,0
+PRG.US,D,20050519,000000,12.698,12.757,12.501,12.723,351082,0
+PRG.US,D,20050520,000000,12.74,12.74,12.393,12.535,218492,0
+PRG.US,D,20050523,000000,12.526,12.6,12.393,12.501,254418,0
+PRG.US,D,20050524,000000,12.585,12.633,12.361,12.609,378258,0
+PRG.US,D,20050525,000000,12.56,12.626,12.278,12.321,266463,0
+PRG.US,D,20050526,000000,12.419,12.56,12.393,12.427,285976,0
+PRG.US,D,20050527,000000,12.353,12.585,12.27,12.501,167789,0
+PRG.US,D,20050531,000000,12.51,12.65,12.393,12.393,806308,0
+PRG.US,D,20050601,000000,12.444,12.749,12.419,12.69,372784,0
+PRG.US,D,20050602,000000,12.698,12.889,12.665,12.723,443731,0
+PRG.US,D,20050603,000000,12.74,12.849,12.642,12.815,316430,0
+PRG.US,D,20050606,000000,12.791,12.984,12.791,12.984,288527,0
+PRG.US,D,20050607,000000,12.992,13.257,12.969,13.116,490605,0
+PRG.US,D,20050608,000000,13.182,13.241,12.832,12.889,203352,0
+PRG.US,D,20050609,000000,12.832,13.174,12.832,12.984,145903,0
+PRG.US,D,20050610,000000,13.034,13.05,12.84,12.84,199886,0
+PRG.US,D,20050613,000000,12.849,13.191,12.774,13.182,210831,0
+PRG.US,D,20050614,000000,13.182,13.299,13.091,13.299,226332,0
+PRG.US,D,20050615,000000,13.216,13.316,13.182,13.316,290716,0
+PRG.US,D,20050616,000000,13.282,13.678,13.207,13.597,467442,0
+PRG.US,D,20050617,000000,13.678,13.678,13.349,13.349,545498,0
+PRG.US,D,20050620,000000,13.358,13.565,13.358,13.415,329744,0
+PRG.US,D,20050621,000000,13.432,13.449,13.224,13.324,122016,0
+PRG.US,D,20050622,000000,13.366,13.631,13.366,13.582,600030,0
+PRG.US,D,20050623,000000,13.515,13.703,13.332,13.332,377345,0
+PRG.US,D,20050624,000000,13.308,13.341,12.642,12.774,453579,0
+PRG.US,D,20050627,000000,12.807,13.091,12.69,13.034,542220,0
+PRG.US,D,20050628,000000,13.066,13.266,13.066,13.166,346703,0
+PRG.US,D,20050629,000000,13.182,13.556,13.099,13.531,521789,0
+PRG.US,D,20050630,000000,13.582,13.866,13.531,13.646,387563,0
+PRG.US,D,20050701,000000,13.678,13.76,13.597,13.76,221956,0
+PRG.US,D,20050705,000000,13.687,14.088,13.605,14.088,307862,0
+PRG.US,D,20050706,000000,14.088,14.088,13.406,13.449,324273,0
+PRG.US,D,20050707,000000,13.382,13.473,13.174,13.324,235817,0
+PRG.US,D,20050708,000000,13.382,13.842,13.282,13.76,228341,0
+PRG.US,D,20050711,000000,13.711,14.104,13.638,13.957,229617,0
+PRG.US,D,20050712,000000,13.957,14.104,13.776,13.793,249862,0
+PRG.US,D,20050713,000000,13.81,13.892,13.711,13.816,131500,0
+PRG.US,D,20050714,000000,13.842,13.883,13.449,13.515,163959,0
+PRG.US,D,20050715,000000,13.515,13.614,13.382,13.531,263544,0
+PRG.US,D,20050718,000000,13.531,13.531,13.299,13.398,181287,0
+PRG.US,D,20050719,000000,13.44,13.663,13.398,13.638,143353,0
+PRG.US,D,20050720,000000,13.556,13.655,13.366,13.614,281049,0
+PRG.US,D,20050721,000000,13.614,13.614,13.266,13.341,291262,0
+PRG.US,D,20050722,000000,13.349,13.449,13.149,13.432,290164,0
+PRG.US,D,20050725,000000,13.432,13.432,13.132,13.132,195514,0
+PRG.US,D,20050726,000000,13.149,13.149,12.832,12.857,430419,0
+PRG.US,D,20050727,000000,12.882,12.882,12.526,12.807,550242,0
+PRG.US,D,20050728,000000,13.432,13.597,13.241,13.482,1145166,0
+PRG.US,D,20050729,000000,13.432,13.614,13.382,13.457,651831,0
+PRG.US,D,20050801,000000,13.457,13.81,13.449,13.687,514683,0
+PRG.US,D,20050802,000000,13.703,13.767,13.631,13.711,292537,0
+PRG.US,D,20050803,000000,13.727,13.76,13.515,13.76,494073,0
+PRG.US,D,20050804,000000,13.72,13.72,13.423,13.449,304760,0
+PRG.US,D,20050805,000000,13.449,13.465,13.05,13.182,328285,0
+PRG.US,D,20050808,000000,13.182,13.249,13.017,13.157,207182,0
+PRG.US,D,20050809,000000,13.216,13.282,13.132,13.182,216483,0
+PRG.US,D,20050810,000000,13.232,13.299,13.05,13.083,324086,0
+PRG.US,D,20050811,000000,13.116,13.671,13.099,13.638,625746,0
+PRG.US,D,20050812,000000,13.597,13.76,13.39,13.727,615529,0
+PRG.US,D,20050815,000000,13.646,13.744,13.465,13.678,493334,0
+PRG.US,D,20050816,000000,13.655,13.655,13.266,13.341,402327,0
+PRG.US,D,20050817,000000,13.299,13.588,13.216,13.515,294911,0
+PRG.US,D,20050818,000000,13.515,13.515,13.299,13.374,400686,0
+PRG.US,D,20050819,000000,13.366,13.366,13.149,13.191,309499,0
+PRG.US,D,20050822,000000,13.232,13.249,12.945,12.992,300566,0
+PRG.US,D,20050823,000000,13,13,12.723,12.723,372603,0
+PRG.US,D,20050824,000000,12.69,13.017,12.657,12.74,351448,0
+PRG.US,D,20050825,000000,12.74,12.782,12.535,12.749,166148,0
+PRG.US,D,20050826,000000,12.774,12.832,12.444,12.51,271564,0
+PRG.US,D,20050829,000000,12.51,12.535,12.116,12.287,450114,0
+PRG.US,D,20050830,000000,12.196,12.196,11.827,11.869,863935,0
+PRG.US,D,20050831,000000,11.835,12.196,11.661,12.147,382271,0
+PRG.US,D,20050901,000000,12.147,12.147,11.613,11.769,521059,0
+PRG.US,D,20050902,000000,11.735,11.76,11.489,11.555,692682,0
+PRG.US,D,20050906,000000,11.62,11.918,11.62,11.886,593465,0
+PRG.US,D,20050907,000000,11.86,11.869,11.67,11.786,337406,0
+PRG.US,D,20050908,000000,11.786,11.786,11.548,11.587,242566,0
+PRG.US,D,20050909,000000,11.654,11.735,11.596,11.661,481117,0
+PRG.US,D,20050912,000000,11.67,11.986,11.62,11.91,762347,0
+PRG.US,D,20050913,000000,11.902,11.902,11.637,11.661,449567,0
+PRG.US,D,20050914,000000,11.719,11.852,11.604,11.646,465070,0
+PRG.US,D,20050915,000000,11.531,11.67,11.522,11.629,830382,0
+PRG.US,D,20050916,000000,11.629,11.752,11.604,11.752,913905,0
+PRG.US,D,20050919,000000,11.637,11.703,11.193,11.276,398319,0
+PRG.US,D,20050920,000000,11.333,11.472,11.054,11.103,441180,0
+PRG.US,D,20050921,000000,11.047,11.07,10.841,10.998,391571,0
+PRG.US,D,20050922,000000,10.998,11.243,10.758,11.161,598210,0
+PRG.US,D,20050923,000000,11.176,11.489,11.129,11.391,315698,0
+PRG.US,D,20050926,000000,11.464,11.794,11.464,11.637,633774,0
+PRG.US,D,20050927,000000,11.654,11.735,11.424,11.571,288345,0
+PRG.US,D,20050928,000000,11.661,11.661,11.359,11.44,352539,0
+PRG.US,D,20050929,000000,11.489,11.596,11.267,11.596,310047,0
+PRG.US,D,20050930,000000,11.62,11.71,11.391,11.596,287798,0
+PRG.US,D,20051003,000000,11.587,11.769,11.408,11.472,253693,0
+PRG.US,D,20051004,000000,11.539,11.613,11.316,11.325,336673,0
+PRG.US,D,20051005,000000,11.308,11.342,11.023,11.047,406524,0
+PRG.US,D,20051006,000000,11.006,11.129,10.799,10.865,820164,0
+PRG.US,D,20051007,000000,10.94,11.078,10.907,10.964,430784,0
+PRG.US,D,20051010,000000,11.276,11.481,10.874,10.881,509210,0
+PRG.US,D,20051011,000000,10.94,11.12,10.874,10.907,589818,0
+PRG.US,D,20051012,000000,10.881,11.078,10.732,10.874,437893,0
+PRG.US,D,20051013,000000,10.832,10.89,10.552,10.782,648185,0
+PRG.US,D,20051014,000000,10.848,11.095,10.774,10.848,402697,0
+PRG.US,D,20051017,000000,10.857,10.915,10.585,10.665,363846,0
+PRG.US,D,20051018,000000,10.665,10.749,10.535,10.609,367861,0
+PRG.US,D,20051019,000000,10.609,10.915,10.461,10.915,522156,0
+PRG.US,D,20051020,000000,10.915,11.145,10.665,10.799,462154,0
+PRG.US,D,20051021,000000,10.807,11.047,10.807,10.881,296553,0
+PRG.US,D,20051024,000000,10.989,11.226,10.964,11.193,323908,0
+PRG.US,D,20051025,000000,11.153,11.646,11.047,11.604,697607,0
+PRG.US,D,20051026,000000,11.604,12.609,11.531,11.943,1067475,0
+PRG.US,D,20051027,000000,11.886,11.886,11.408,11.456,399415,0
+PRG.US,D,20051028,000000,11.325,11.325,10.364,10.799,2394653,0
+PRG.US,D,20051031,000000,10.923,11.023,10.601,10.799,1014218,0
+PRG.US,D,20051101,000000,10.732,10.898,10.609,10.766,352176,0
+PRG.US,D,20051102,000000,10.766,11.061,10.585,11.039,341054,0
+PRG.US,D,20051103,000000,11.202,11.408,11.112,11.176,490425,0
+PRG.US,D,20051104,000000,11.176,11.292,11.031,11.235,331019,0
+PRG.US,D,20051107,000000,11.226,11.375,11.168,11.276,440085,0
+PRG.US,D,20051108,000000,11.218,11.3,11.061,11.243,440629,0
+PRG.US,D,20051109,000000,11.243,11.375,11.137,11.161,270838,0
+PRG.US,D,20051110,000000,11.193,11.539,11.193,11.44,748490,0
+PRG.US,D,20051111,000000,11.448,11.448,11.235,11.325,434980,0
+PRG.US,D,20051114,000000,11.325,11.548,11.308,11.539,310591,0
+PRG.US,D,20051115,000000,11.505,11.531,11.325,11.391,601676,0
+PRG.US,D,20051116,000000,11.382,11.424,11.325,11.408,477649,0
+PRG.US,D,20051117,000000,11.35,11.408,11.292,11.375,533093,0
+PRG.US,D,20051118,000000,11.522,11.654,11.375,11.646,476745,0
+PRG.US,D,20051121,000000,11.646,11.969,11.604,11.91,374059,0
+PRG.US,D,20051122,000000,11.86,11.886,11.654,11.743,475646,0
+PRG.US,D,20051123,000000,11.743,11.894,11.654,11.71,222141,0
+PRG.US,D,20051125,000000,11.67,11.687,11.472,11.661,71126,0
+PRG.US,D,20051128,000000,11.613,11.613,11.325,11.382,372243,0
+PRG.US,D,20051129,000000,11.316,11.489,11.259,11.283,350717,0
+PRG.US,D,20051130,000000,11.325,11.489,11.243,11.391,728243,0
+PRG.US,D,20051201,000000,11.456,11.58,11.391,11.432,449935,0
+PRG.US,D,20051202,000000,11.456,11.587,11.325,11.58,296181,0
+PRG.US,D,20051205,000000,11.514,11.514,11.193,11.283,557720,0
+PRG.US,D,20051206,000000,11.391,11.531,11.226,11.325,411633,0
+PRG.US,D,20051207,000000,11.333,11.44,11.185,11.333,270106,0
+PRG.US,D,20051208,000000,11.391,11.44,11.243,11.359,404154,0
+PRG.US,D,20051209,000000,11.359,11.587,11.359,11.571,382271,0
+PRG.US,D,20051212,000000,11.637,11.769,11.604,11.71,324638,0
+PRG.US,D,20051213,000000,11.735,11.902,11.678,11.703,555712,0
+PRG.US,D,20051214,000000,11.752,12.018,11.703,11.82,344150,0
+PRG.US,D,20051215,000000,11.82,11.852,11.654,11.654,473279,0
+PRG.US,D,20051216,000000,11.661,11.678,11.44,11.514,703622,0
+PRG.US,D,20051219,000000,11.456,11.456,11.161,11.243,345245,0
+PRG.US,D,20051220,000000,11.193,11.283,11.023,11.087,440450,0
+PRG.US,D,20051221,000000,11.112,11.292,11.061,11.161,223235,0
+PRG.US,D,20051222,000000,11.218,11.472,11.193,11.424,628304,0
+PRG.US,D,20051223,000000,11.424,11.505,11.424,11.489,198978,0
+PRG.US,D,20051227,000000,11.564,11.564,11.359,11.375,339409,0
+PRG.US,D,20051228,000000,11.375,11.505,11.375,11.481,217580,0
+PRG.US,D,20051229,000000,11.472,11.835,11.456,11.687,484585,0
+PRG.US,D,20051230,000000,11.596,11.752,11.514,11.555,273021,0
+PRG.US,D,20060103,000000,11.654,11.969,11.415,11.894,551699,0
+PRG.US,D,20060104,000000,11.902,11.91,11.654,11.735,391209,0
+PRG.US,D,20060105,000000,11.71,11.719,11.555,11.571,276124,0
+PRG.US,D,20060106,000000,11.687,11.786,11.489,11.786,387924,0
+PRG.US,D,20060109,000000,11.803,12.082,11.769,12.01,930864,0
+PRG.US,D,20060110,000000,11.926,12.099,11.902,12.048,515586,0
+PRG.US,D,20060111,000000,12.082,12.312,11.943,12.261,847887,0
+PRG.US,D,20060112,000000,12.261,12.295,12.048,12.108,341600,0
+PRG.US,D,20060113,000000,12.108,12.108,11.96,12.018,251863,0
+PRG.US,D,20060117,000000,12.018,12.116,11.943,12.065,352907,0
+PRG.US,D,20060118,000000,12.065,12.221,11.986,12.116,592191,0
+PRG.US,D,20060119,000000,12.196,12.723,12.196,12.665,418204,0
+PRG.US,D,20060120,000000,12.757,12.832,12.51,12.585,511212,0
+PRG.US,D,20060123,000000,12.69,12.807,12.295,12.337,381356,0
+PRG.US,D,20060124,000000,12.402,12.673,12.361,12.626,402327,0
+PRG.US,D,20060125,000000,12.626,12.823,12.593,12.642,413642,0
+PRG.US,D,20060126,000000,12.723,12.774,12.6,12.69,618820,0
+PRG.US,D,20060127,000000,12.723,12.921,12.698,12.906,390293,0
+PRG.US,D,20060130,000000,12.906,12.938,12.617,12.69,372059,0
+PRG.US,D,20060131,000000,12.757,13.182,12.732,13.182,513400,0
+PRG.US,D,20060201,000000,13.199,13.216,12.823,13.034,309317,0
+PRG.US,D,20060202,000000,13.042,13.099,12.626,12.732,299829,0
+PRG.US,D,20060203,000000,12.74,12.873,12.642,12.774,313515,0
+PRG.US,D,20060206,000000,12.774,12.774,12.609,12.69,405613,0
+PRG.US,D,20060207,000000,12.69,12.873,12.609,12.673,217217,0
+PRG.US,D,20060208,000000,12.723,12.873,12.706,12.774,337039,0
+PRG.US,D,20060209,000000,12.921,13.349,12.921,13.116,792083,0
+PRG.US,D,20060210,000000,13.116,13.341,13.026,13.299,988319,0
+PRG.US,D,20060213,000000,13.282,13.548,13.124,13.465,645081,0
+PRG.US,D,20060214,000000,13.49,13.49,13.249,13.341,540028,0
+PRG.US,D,20060215,000000,13.341,13.548,13.191,13.539,383727,0
+PRG.US,D,20060216,000000,13.548,13.678,13.449,13.678,663137,0
+PRG.US,D,20060217,000000,13.507,13.711,13.507,13.646,353091,0
+PRG.US,D,20060221,000000,13.631,13.655,13.349,13.582,579423,0
+PRG.US,D,20060222,000000,13.556,13.816,13.556,13.711,875059,0
+PRG.US,D,20060223,000000,14.063,14.51,14.038,14.252,1369127,0
+PRG.US,D,20060224,000000,14.252,14.419,13.924,14.385,1177993,0
+PRG.US,D,20060227,000000,14.385,14.47,14.21,14.385,849349,0
+PRG.US,D,20060228,000000,14.394,14.444,14.268,14.368,586355,0
+PRG.US,D,20060301,000000,14.377,14.47,14.335,14.368,942542,0
+PRG.US,D,20060302,000000,14.368,14.394,13.957,14.005,521789,0
+PRG.US,D,20060303,000000,13.941,14.136,13.842,13.909,454130,0
+PRG.US,D,20060306,000000,13.909,13.909,13.482,13.833,543494,0
+PRG.US,D,20060307,000000,13.85,13.9,13.678,13.793,256974,0
+PRG.US,D,20060308,000000,13.752,13.941,13.646,13.81,243477,0
+PRG.US,D,20060309,000000,13.81,13.875,13.622,13.711,505197,0
+PRG.US,D,20060310,000000,13.695,14.31,13.573,14.218,619727,0
+PRG.US,D,20060313,000000,14.277,14.47,14.136,14.136,411633,0
+PRG.US,D,20060314,000000,14.151,14.502,14.063,14.385,249131,0
+PRG.US,D,20060315,000000,14.368,14.485,14.038,14.079,469084,0
+PRG.US,D,20060316,000000,14.12,14.327,14.12,14.185,684289,0
+PRG.US,D,20060317,000000,14.185,14.591,14.128,14.583,811957,0
+PRG.US,D,20060320,000000,14.625,14.738,14.453,14.688,427318,0
+PRG.US,D,20060321,000000,14.65,14.805,14.453,14.453,352355,0
+PRG.US,D,20060322,000000,14.461,14.78,14.335,14.712,331931,0
+PRG.US,D,20060323,000000,14.712,14.967,14.542,14.934,369872,0
+PRG.US,D,20060324,000000,14.96,15.395,14.951,15.066,647629,0
+PRG.US,D,20060327,000000,15.066,15.117,14.879,15.083,302936,0
+PRG.US,D,20060328,000000,15.083,15.108,14.704,14.721,515222,0
+PRG.US,D,20060329,000000,14.755,15.066,14.729,15.041,307311,0
+PRG.US,D,20060330,000000,15.074,15.157,14.746,14.926,629213,0
+PRG.US,D,20060331,000000,14.993,15.041,14.746,14.895,484585,0
+PRG.US,D,20060403,000000,14.846,14.993,14.666,14.888,366947,0
+PRG.US,D,20060404,000000,14.888,15.091,14.78,14.854,345975,0
+PRG.US,D,20060405,000000,14.829,16.442,14.576,14.746,251142,0
+PRG.US,D,20060406,000000,14.943,14.976,14.633,14.821,243660,0
+PRG.US,D,20060407,000000,14.829,15.117,14.633,14.805,373880,0
+PRG.US,D,20060410,000000,14.805,15.025,14.695,14.862,576140,0
+PRG.US,D,20060411,000000,14.911,14.926,14.763,14.805,357466,0
+PRG.US,D,20060412,000000,14.805,14.943,14.738,14.854,415462,0
+PRG.US,D,20060413,000000,14.862,15.025,14.78,14.879,330655,0
+PRG.US,D,20060417,000000,14.862,15.001,14.755,14.895,597478,0
+PRG.US,D,20060418,000000,14.96,15.322,14.911,15.266,426956,0
+PRG.US,D,20060419,000000,15.266,15.331,14.888,15.05,353456,0
+PRG.US,D,20060420,000000,14.967,15.208,14.862,15.041,270838,0
+PRG.US,D,20060421,000000,15.421,15.429,15.018,15.025,457223,0
+PRG.US,D,20060424,000000,15.05,15.141,14.78,14.812,242201,0
+PRG.US,D,20060425,000000,14.871,15.437,14.812,15.25,576140,0
+PRG.US,D,20060426,000000,15.233,15.628,15.233,15.355,431329,0
+PRG.US,D,20060427,000000,15.074,15.217,14.746,14.805,1556068,0
+PRG.US,D,20060428,000000,14.829,15.025,14.695,14.729,664776,0
+PRG.US,D,20060501,000000,14.862,15.001,14.453,14.502,631038,0
+PRG.US,D,20060502,000000,14.534,14.688,14.335,14.453,364029,0
+PRG.US,D,20060503,000000,14.477,14.625,14.144,14.419,360569,0
+PRG.US,D,20060504,000000,14.559,14.695,14.335,14.55,285606,0
+PRG.US,D,20060505,000000,14.657,14.862,14.567,14.704,237640,0
+PRG.US,D,20060508,000000,14.6,14.862,14.518,14.666,279041,0
+PRG.US,D,20060509,000000,14.583,14.789,14.534,14.695,360930,0
+PRG.US,D,20060510,000000,14.695,14.772,14.567,14.666,279951,0
+PRG.US,D,20060511,000000,14.616,14.772,14.436,14.444,409625,0
+PRG.US,D,20060512,000000,14.453,14.453,13.727,13.989,650916,0
+PRG.US,D,20060515,000000,13.957,14.352,13.957,14.21,471089,0
+PRG.US,D,20060516,000000,14.16,14.168,13.892,14.014,320081,0
+PRG.US,D,20060517,000000,13.9,14.218,13.776,14.104,565563,0
+PRG.US,D,20060518,000000,14.104,14.36,14.063,14.31,598028,0
+PRG.US,D,20060519,000000,14.144,15.511,14.12,15.486,3236706,0
+PRG.US,D,20060522,000000,15.322,15.322,14.934,15.108,1349426,0
+PRG.US,D,20060523,000000,15.241,15.322,14.943,14.943,725329,0
+PRG.US,D,20060524,000000,14.943,15.241,14.78,15.083,1026621,0
+PRG.US,D,20060525,000000,15.217,15.322,14.78,14.895,657116,0
+PRG.US,D,20060526,000000,14.96,14.993,14.789,14.821,266279,0
+PRG.US,D,20060530,000000,14.829,14.888,14.68,14.712,691224,0
+PRG.US,D,20060531,000000,14.763,14.895,14.534,14.805,942906,0
+PRG.US,D,20060601,000000,14.919,15.322,14.919,15.322,549332,0
+PRG.US,D,20060602,000000,15.429,15.701,15.404,15.469,636329,0
+PRG.US,D,20060605,000000,15.379,15.437,14.934,15.01,757061,0
+PRG.US,D,20060606,000000,15.058,15.058,14.712,14.943,778036,0
+PRG.US,D,20060607,000000,14.951,15.174,14.576,14.625,698699,0
+PRG.US,D,20060608,000000,14.518,14.518,13.614,14.285,766727,0
+PRG.US,D,20060609,000000,14.352,14.542,14.301,14.394,530545,0
+PRG.US,D,20060612,000000,14.394,14.394,13.81,13.957,578694,0
+PRG.US,D,20060613,000000,13.933,14.453,13.9,14.227,873968,0
+PRG.US,D,20060614,000000,14.168,14.335,13.892,14.071,653285,0
+PRG.US,D,20060615,000000,14.185,14.534,14.185,14.485,420572,0
+PRG.US,D,20060616,000000,14.485,14.518,14.202,14.202,1291255,0
+PRG.US,D,20060619,000000,14.252,14.318,13.875,14.202,770380,0
+PRG.US,D,20060620,000000,14.144,14.16,13.81,13.982,809584,0
+PRG.US,D,20060621,000000,13.957,14.218,13.892,13.982,572857,0
+PRG.US,D,20060622,000000,13.924,13.989,13.727,13.933,694138,0
+PRG.US,D,20060623,000000,13.859,14.088,13.711,14.005,635231,0
+PRG.US,D,20060626,000000,14.079,14.335,13.9,14.327,588543,0
+PRG.US,D,20060627,000000,14.344,14.402,14.055,14.268,617723,0
+PRG.US,D,20060628,000000,14.368,14.368,14.151,14.301,414000,0
+PRG.US,D,20060629,000000,14.419,14.695,14.294,14.616,558631,0
+PRG.US,D,20060630,000000,14.695,14.797,14.559,14.738,661678,0
+PRG.US,D,20060703,000000,14.695,14.78,14.616,14.729,229801,0
+PRG.US,D,20060705,000000,14.68,14.68,14.038,14.202,858279,0
+PRG.US,D,20060706,000000,14.252,14.47,14.12,14.26,432057,0
+PRG.US,D,20060707,000000,14.202,14.285,14.071,14.104,312419,0
+PRG.US,D,20060710,000000,14.12,14.36,14.12,14.285,398500,0
+PRG.US,D,20060711,000000,14.252,14.252,13.793,14.005,563007,0
+PRG.US,D,20060712,000000,14.005,14.104,13.687,13.711,419842,0
+PRG.US,D,20060713,000000,13.711,13.793,13.465,13.597,639608,0
+PRG.US,D,20060714,000000,13.531,13.801,13.332,13.711,686666,0
+PRG.US,D,20060717,000000,13.655,13.793,13.499,13.678,268646,0
+PRG.US,D,20060718,000000,13.76,13.9,13.515,13.859,904971,0
+PRG.US,D,20060719,000000,13.859,14.301,13.859,14.285,280500,0
+PRG.US,D,20060720,000000,14.327,14.368,13.833,13.859,304575,0
+PRG.US,D,20060721,000000,13.859,13.859,13.341,13.349,468534,0
+PRG.US,D,20060724,000000,13.432,14.21,13.432,14.185,405980,0
+PRG.US,D,20060725,000000,14.252,15.117,14.252,14.812,700341,0
+PRG.US,D,20060726,000000,14.695,14.695,14.185,14.576,618267,0
+PRG.US,D,20060727,000000,14.394,14.402,13.107,13.174,3425467,0
+PRG.US,D,20060728,000000,13.316,13.614,13.099,13.515,1210276,0
+PRG.US,D,20060731,000000,13.423,13.597,13.199,13.232,681557,0
+PRG.US,D,20060801,000000,13.132,13.132,12.642,12.961,679732,0
+PRG.US,D,20060802,000000,12.969,13.075,12.807,12.915,583799,0
+PRG.US,D,20060803,000000,12.807,13.358,12.807,13.257,559361,0
+PRG.US,D,20060804,000000,13.366,13.573,12.889,13.132,799740,0
+PRG.US,D,20060807,000000,13.099,13.157,12.961,13.091,517965,0
+PRG.US,D,20060808,000000,13.382,13.614,13.199,13.266,1758145,0
+PRG.US,D,20060809,000000,13.316,13.415,13.034,13.091,887281,0
+PRG.US,D,20060810,000000,13,13.099,12.84,12.953,1219941,0
+PRG.US,D,20060811,000000,12.953,12.953,12.673,12.732,474007,0
+PRG.US,D,20060814,000000,12.807,12.93,12.593,12.609,514860,0
+PRG.US,D,20060815,000000,12.749,12.757,12.593,12.69,804665,0
+PRG.US,D,20060816,000000,12.723,13,12.642,12.977,656570,0
+PRG.US,D,20060817,000000,12.992,13.199,12.906,13.017,247123,0
+PRG.US,D,20060818,000000,13.066,13.066,12.673,12.849,258797,0
+PRG.US,D,20060821,000000,12.765,12.765,12.501,12.642,300745,0
+PRG.US,D,20060822,000000,12.609,12.723,12.535,12.665,273384,0
+PRG.US,D,20060823,000000,12.698,12.749,12.369,12.41,264451,0
+PRG.US,D,20060824,000000,12.444,12.51,12.212,12.321,841865,0
+PRG.US,D,20060825,000000,12.253,12.419,12.154,12.163,592736,0
+PRG.US,D,20060828,000000,12.154,12.552,12.154,12.419,445189,0
+PRG.US,D,20060829,000000,12.494,12.609,12.393,12.577,390480,0
+PRG.US,D,20060830,000000,12.609,12.782,12.518,12.617,305121,0
+PRG.US,D,20060831,000000,12.706,13.017,12.69,12.84,521608,0
+PRG.US,D,20060901,000000,12.938,13.083,12.807,12.938,227429,0
+PRG.US,D,20060905,000000,13.017,13.299,13.017,13.232,326461,0
+PRG.US,D,20060906,000000,13.157,13.232,13.05,13.141,468534,0
+PRG.US,D,20060907,000000,13.026,13.274,12.906,13.05,323360,0
+PRG.US,D,20060908,000000,13.075,13.157,12.969,13.034,252965,0
+PRG.US,D,20060911,000000,12.961,13.341,12.915,13.308,423852,0
+PRG.US,D,20060912,000000,13.308,14.218,13.308,14.071,786790,0
+PRG.US,D,20060913,000000,14.071,14.136,13.909,14.088,315517,0
+PRG.US,D,20060914,000000,14.055,14.071,13.883,14.038,273756,0
+PRG.US,D,20060915,000000,14.144,14.202,13.866,14.071,680463,0
+PRG.US,D,20060918,000000,13.973,14.071,13.833,13.957,389018,0
+PRG.US,D,20060919,000000,13.916,13.916,12.774,12.992,2421099,0
+PRG.US,D,20060920,000000,12.992,13.449,12.984,13.274,466166,0
+PRG.US,D,20060921,000000,13.274,13.282,12.969,13.099,376984,0
+PRG.US,D,20060922,000000,13.009,13.083,12.857,12.992,557536,0
+PRG.US,D,20060925,000000,12.921,13.299,12.823,13.241,353091,0
+PRG.US,D,20060926,000000,13.282,13.316,12.953,13.132,491148,0
+PRG.US,D,20060927,000000,13.083,13.199,12.921,13.017,324638,0
+PRG.US,D,20060928,000000,13.099,13.232,12.823,12.938,411267,0
+PRG.US,D,20060929,000000,12.889,12.977,12.585,12.6,582158,0
+PRG.US,D,20061002,000000,12.6,12.6,12.187,12.278,843146,0
+PRG.US,D,20061003,000000,12.278,12.626,12.034,12.577,1021150,0
+PRG.US,D,20061004,000000,12.577,13.099,12.526,13.083,581797,0
+PRG.US,D,20061005,000000,13.042,13.166,12.857,13.042,327920,0
+PRG.US,D,20061006,000000,12.953,12.953,12.698,12.774,365854,0
+PRG.US,D,20061009,000000,12.715,12.749,12.444,12.715,988319,0
+PRG.US,D,20061010,000000,12.749,12.749,12.543,12.657,1078414,0
+PRG.US,D,20061011,000000,12.657,12.657,11.952,12.295,1826906,0
+PRG.US,D,20061012,000000,12.369,12.757,12.369,12.665,838587,0
+PRG.US,D,20061013,000000,12.657,12.84,12.609,12.807,378807,0
+PRG.US,D,20061016,000000,12.782,13.107,12.782,13,377168,0
+PRG.US,D,20061017,000000,12.873,13.034,12.873,13,411447,0
+PRG.US,D,20061018,000000,13.009,13.216,12.938,13.075,519054,0
+PRG.US,D,20061019,000000,13.083,13.299,13.05,13.199,581978,0
+PRG.US,D,20061020,000000,13.216,13.266,12.906,12.915,383727,0
+PRG.US,D,20061023,000000,12.84,13.116,12.732,13,563740,0
+PRG.US,D,20061024,000000,12.915,13.099,12.857,13.099,511027,0
+PRG.US,D,20061025,000000,13.099,13.316,12.807,13.05,450846,0
+PRG.US,D,20061026,000000,13.678,13.957,13.266,13.432,1627196,0
+PRG.US,D,20061027,000000,13.432,13.631,13.299,13.548,806308,0
+PRG.US,D,20061030,000000,13.449,13.703,13.398,13.671,520882,0
+PRG.US,D,20061031,000000,13.671,13.767,13.582,13.646,553889,0
+PRG.US,D,20061101,000000,13.727,13.909,13.531,13.539,542403,0
+PRG.US,D,20061102,000000,13.406,13.646,13.299,13.432,405980,0
+PRG.US,D,20061103,000000,13.531,13.744,13.398,13.597,484585,0
+PRG.US,D,20061106,000000,13.646,14.005,13.646,13.933,416740,0
+PRG.US,D,20061107,000000,13.924,14.144,13.9,13.924,346524,0
+PRG.US,D,20061108,000000,13.816,14.252,13.678,14.12,395399,0
+PRG.US,D,20061109,000000,14.12,14.168,13.875,13.941,287613,0
+PRG.US,D,20061110,000000,13.875,14.168,13.859,14.151,166515,0
+PRG.US,D,20061113,000000,14.168,14.235,14.022,14.136,349259,0
+PRG.US,D,20061114,000000,14.128,14.252,14.071,14.252,637782,0
+PRG.US,D,20061115,000000,14.252,14.633,14.235,14.47,869039,0
+PRG.US,D,20061116,000000,14.51,14.518,14.202,14.301,1202433,0
+PRG.US,D,20061117,000000,14.301,14.461,14.088,14.202,345609,0
+PRG.US,D,20061120,000000,14.218,14.368,14.096,14.277,832384,0
+PRG.US,D,20061121,000000,14.26,14.444,14.194,14.394,280318,0
+PRG.US,D,20061122,000000,14.419,14.518,14.301,14.385,242932,0
+PRG.US,D,20061124,000000,14.394,14.419,14.301,14.36,214476,0
+PRG.US,D,20061127,000000,14.252,14.301,13.973,14.104,550608,0
+PRG.US,D,20061128,000000,14.088,14.352,14.088,14.344,337947,0
+PRG.US,D,20061129,000000,14.419,14.712,14.402,14.672,570667,0
+PRG.US,D,20061130,000000,14.68,14.763,14.477,14.65,321720,0
+PRG.US,D,20061201,000000,14.583,14.65,14.268,14.6,365671,0
+PRG.US,D,20061204,000000,14.576,15.058,14.576,14.993,416198,0
+PRG.US,D,20061205,000000,15.018,15.347,14.951,15.306,595655,0
+PRG.US,D,20061206,000000,15.217,15.379,15.074,15.241,403971,0
+PRG.US,D,20061207,000000,15.191,15.233,14.943,14.967,228705,0
+PRG.US,D,20061208,000000,14.879,15.225,14.746,15.141,616446,0
+PRG.US,D,20061211,000000,15.041,15.217,15.041,15.191,291262,0
+PRG.US,D,20061212,000000,15.225,15.25,14.926,15.033,279951,0
+PRG.US,D,20061213,000000,15.157,15.362,15.117,15.331,810318,0
+PRG.US,D,20061214,000000,15.306,15.881,15.306,15.669,556989,0
+PRG.US,D,20061215,000000,15.678,15.709,15.453,15.536,635411,0
+PRG.US,D,20061218,000000,15.511,15.511,15.208,15.257,314055,0
+PRG.US,D,20061219,000000,15.191,15.241,14.926,15.117,688306,0
+PRG.US,D,20061220,000000,15.157,15.404,15.108,15.29,271564,0
+PRG.US,D,20061221,000000,15.331,15.404,15.033,15.174,1159938,0
+PRG.US,D,20061222,000000,15.1,15.108,14.871,15.058,694502,0
+PRG.US,D,20061226,000000,15.001,15.478,15.001,15.331,291986,0
+PRG.US,D,20061227,000000,15.453,15.701,15.437,15.637,216120,0
+PRG.US,D,20061228,000000,15.603,15.849,15.603,15.734,291986,0
+PRG.US,D,20061229,000000,15.686,16.062,15.654,15.784,790070,0
+PRG.US,D,20070103,000000,15.865,15.963,15.274,15.461,997074,0
+PRG.US,D,20070104,000000,15.461,15.897,15.387,15.799,502642,0
+PRG.US,D,20070105,000000,15.686,15.734,15.387,15.445,313878,0
+PRG.US,D,20070108,000000,15.404,15.799,15.29,15.686,303298,0
+PRG.US,D,20070109,000000,15.654,15.841,15.421,15.628,339224,0
+PRG.US,D,20070110,000000,15.545,15.726,15.528,15.595,243844,0
+PRG.US,D,20070111,000000,15.654,15.914,15.494,15.849,335216,0
+PRG.US,D,20070112,000000,15.799,16.029,15.799,15.931,217217,0
+PRG.US,D,20070116,000000,15.98,16.209,15.784,15.865,549877,0
+PRG.US,D,20070117,000000,15.784,15.881,15.686,15.775,351632,0
+PRG.US,D,20070118,000000,15.734,15.914,15.519,15.734,260074,0
+PRG.US,D,20070119,000000,15.792,16.259,15.767,16.242,502460,0
+PRG.US,D,20070122,000000,16.259,16.291,15.628,15.686,558445,0
+PRG.US,D,20070123,000000,15.628,16.192,15.603,16.143,491331,0
+PRG.US,D,20070124,000000,16.134,16.226,16.006,16.127,216120,0
+PRG.US,D,20070125,000000,16.134,16.143,15.62,15.717,370051,0
+PRG.US,D,20070126,000000,15.717,15.98,15.669,15.955,274846,0
+PRG.US,D,20070129,000000,15.889,16.201,15.833,16.062,258617,0
+PRG.US,D,20070130,000000,16.062,16.209,15.914,16.119,200801,0
+PRG.US,D,20070131,000000,16.038,16.291,15.784,16.185,464156,0
+PRG.US,D,20070201,000000,16.185,16.391,15.816,16.201,524348,0
+PRG.US,D,20070202,000000,16.209,16.283,16.013,16.259,290534,0
+PRG.US,D,20070205,000000,16.192,16.333,16.102,16.143,361114,0
+PRG.US,D,20070206,000000,16.16,16.567,16.134,16.508,274663,0
+PRG.US,D,20070207,000000,16.59,16.679,16.383,16.64,340867,0
+PRG.US,D,20070208,000000,16.59,16.64,16.317,16.391,330835,0
+PRG.US,D,20070209,000000,16.357,16.442,15.989,16.087,270838,0
+PRG.US,D,20070212,000000,15.98,16.209,15.947,16.111,259035,0
+PRG.US,D,20070213,000000,16.111,16.341,15.98,16.226,192629,0
+PRG.US,D,20070214,000000,16.192,16.451,16.192,16.226,235636,0
+PRG.US,D,20070215,000000,16.192,16.341,16.062,16.259,205723,0
+PRG.US,D,20070216,000000,16.259,16.517,16.062,16.491,373335,0
+PRG.US,D,20070220,000000,16.349,16.754,16.317,16.754,353996,0
+PRG.US,D,20070221,000000,16.308,16.476,15.362,15.595,1798635,0
+PRG.US,D,20070222,000000,15.553,15.628,15.149,15.437,1093370,0
+PRG.US,D,20070223,000000,15.437,15.502,15.274,15.445,478929,0
+PRG.US,D,20070226,000000,15.437,15.62,15.225,15.536,587973,0
+PRG.US,D,20070227,000000,15.125,15.371,14.821,15.157,1066924,0
+PRG.US,D,20070228,000000,15.133,15.371,14.65,15.001,1223225,0
+PRG.US,D,20070301,000000,14.78,15.241,14.477,14.943,977236,0
+PRG.US,D,20070302,000000,14.846,14.934,14.534,14.542,601859,0
+PRG.US,D,20070305,000000,14.444,14.829,14.402,14.47,571398,0
+PRG.US,D,20070306,000000,14.583,15.217,14.55,15.001,511574,0
+PRG.US,D,20070307,000000,14.926,15.058,14.704,14.829,446281,0
+PRG.US,D,20070308,000000,14.895,15.05,14.672,14.729,706545,0
+PRG.US,D,20070309,000000,14.738,15.025,14.65,14.993,440814,0
+PRG.US,D,20070312,000000,14.993,15.091,14.895,14.943,295820,0
+PRG.US,D,20070313,000000,14.812,14.821,14.368,14.436,513036,0
+PRG.US,D,20070314,000000,14.385,14.657,14.235,14.625,615718,0
+PRG.US,D,20070315,000000,14.65,14.895,14.65,14.821,707086,0
+PRG.US,D,20070316,000000,14.805,14.805,14.436,14.657,889288,0
+PRG.US,D,20070319,000000,14.695,14.789,14.502,14.68,516684,0
+PRG.US,D,20070320,000000,14.704,14.763,14.616,14.721,419107,0
+PRG.US,D,20070321,000000,14.688,14.688,14.235,14.534,1228333,0
+PRG.US,D,20070322,000000,14.527,14.633,14.36,14.608,623922,0
+PRG.US,D,20070323,000000,14.583,14.888,14.502,14.888,455039,0
+PRG.US,D,20070326,000000,14.862,15.233,14.797,14.919,901323,0
+PRG.US,D,20070327,000000,14.846,14.846,14.419,14.477,574861,0
+PRG.US,D,20070328,000000,14.377,14.444,14.252,14.285,770922,0
+PRG.US,D,20070329,000000,14.411,14.534,14.218,14.368,406524,0
+PRG.US,D,20070330,000000,14.327,14.51,14.301,14.502,449384,0
+PRG.US,D,20070402,000000,14.502,14.534,14.26,14.385,411267,0
+PRG.US,D,20070403,000000,14.385,14.518,14.344,14.402,313878,0
+PRG.US,D,20070404,000000,14.368,14.419,14.252,14.268,388467,0
+PRG.US,D,20070405,000000,14.268,14.352,14.21,14.268,219767,0
+PRG.US,D,20070409,000000,14.294,14.327,14.104,14.285,379902,0
+PRG.US,D,20070410,000000,14.31,14.625,14.151,14.6,498264,0
+PRG.US,D,20070411,000000,14.6,15.133,14.411,14.47,1047774,0
+PRG.US,D,20070412,000000,14.477,14.55,14.21,14.344,445739,0
+PRG.US,D,20070413,000000,14.31,14.502,14.151,14.502,644166,0
+PRG.US,D,20070416,000000,14.583,14.721,14.502,14.688,262627,0
+PRG.US,D,20070417,000000,14.672,14.812,14.567,14.729,224510,0
+PRG.US,D,20070418,000000,14.805,14.829,14.6,14.729,333206,0
+PRG.US,D,20070419,000000,14.567,14.829,14.411,14.616,496076,0
+PRG.US,D,20070420,000000,14.838,15.083,14.78,15.05,426956,0
+PRG.US,D,20070423,000000,15.025,15.62,15.025,15.453,623015,0
+PRG.US,D,20070424,000000,15.478,15.709,15.274,15.709,826002,0
+PRG.US,D,20070425,000000,15.709,16.151,15.494,16.134,782594,0
+PRG.US,D,20070426,000000,15.897,16.006,15.701,15.865,1329556,0
+PRG.US,D,20070427,000000,15.873,15.98,15.734,15.939,711833,0
+PRG.US,D,20070430,000000,15.914,16.013,15.536,15.553,951297,0
+PRG.US,D,20070501,000000,15.553,15.637,15.404,15.587,840228,0
+PRG.US,D,20070502,000000,15.587,16.095,15.57,16.013,553704,0
+PRG.US,D,20070503,000000,16.013,16.071,15.775,15.931,618087,0
+PRG.US,D,20070504,000000,16.013,16.013,15.347,15.545,633774,0
+PRG.US,D,20070507,000000,15.603,16.143,15.603,15.997,471454,0
+PRG.US,D,20070508,000000,15.914,15.963,15.701,15.931,406706,0
+PRG.US,D,20070509,000000,15.931,15.98,15.661,15.923,368772,0
+PRG.US,D,20070510,000000,15.816,15.914,15.421,15.502,664960,0
+PRG.US,D,20070511,000000,15.553,15.865,15.486,15.816,431145,0
+PRG.US,D,20070514,000000,15.816,15.972,15.166,15.331,499175,0
+PRG.US,D,20070515,000000,15.29,15.536,14.943,14.951,575776,0
+PRG.US,D,20070516,000000,15.01,15.298,14.911,15.29,406161,0
+PRG.US,D,20070517,000000,15.217,15.225,14.854,14.96,490240,0
+PRG.US,D,20070518,000000,14.967,15.208,14.812,15.191,378073,0
+PRG.US,D,20070521,000000,15.125,15.561,15.125,15.421,356735,0
+PRG.US,D,20070522,000000,15.355,15.387,15.174,15.217,365307,0
+PRG.US,D,20070523,000000,15.217,15.502,15.125,15.157,420755,0
+PRG.US,D,20070524,000000,15.117,15.339,14.951,14.976,377168,0
+PRG.US,D,20070525,000000,15.01,15.117,14.729,14.805,631948,0
+PRG.US,D,20070529,000000,14.934,15.274,14.934,15.266,796639,0
+PRG.US,D,20070530,000000,15.191,15.519,15.157,15.478,485133,0
+PRG.US,D,20070531,000000,15.553,15.923,15.553,15.726,364396,0
+PRG.US,D,20070601,000000,15.784,16.234,15.784,16.192,973911,0
+PRG.US,D,20070604,000000,16.201,16.317,16.143,16.226,442091,0
+PRG.US,D,20070605,000000,16.134,16.234,16.071,16.201,522702,0
+PRG.US,D,20070606,000000,16.055,16.055,15.799,15.873,340685,0
+PRG.US,D,20070607,000000,15.775,15.833,15.283,15.347,250959,0
+PRG.US,D,20070608,000000,15.339,15.628,15.208,15.578,167240,0
+PRG.US,D,20070611,000000,15.519,15.603,15.331,15.494,191866,0
+PRG.US,D,20070612,000000,15.371,15.784,15.29,15.445,387379,0
+PRG.US,D,20070613,000000,15.445,15.661,15.322,15.536,291084,0
+PRG.US,D,20070614,000000,15.57,15.717,15.502,15.709,233992,0
+PRG.US,D,20070615,000000,16.349,16.845,16.349,16.383,860653,0
+PRG.US,D,20070618,000000,16.391,16.391,15.997,16.177,465982,0
+PRG.US,D,20070619,000000,16.134,16.143,15.914,16.022,607147,0
+PRG.US,D,20070620,000000,16.095,16.16,15.824,15.841,274118,0
+PRG.US,D,20070621,000000,15.751,15.833,15.536,15.717,215937,0
+PRG.US,D,20070622,000000,15.661,15.709,15.2,15.502,797733,0
+PRG.US,D,20070625,000000,15.461,15.654,15.29,15.371,361114,0
+PRG.US,D,20070626,000000,15.421,15.767,15.421,15.686,374059,0
+PRG.US,D,20070627,000000,15.553,16.102,15.339,16.071,333756,0
+PRG.US,D,20070628,000000,16.111,16.333,15.897,15.98,331749,0
+PRG.US,D,20070629,000000,16.095,16.226,16.006,16.013,394856,0
+PRG.US,D,20070702,000000,16.226,16.226,15.955,16.102,227247,0
+PRG.US,D,20070703,000000,16.095,16.251,16.071,16.185,65113,0
+PRG.US,D,20070705,000000,16.111,16.185,15.833,16.013,247858,0
+PRG.US,D,20070706,000000,15.931,15.98,15.799,15.881,337039,0
+PRG.US,D,20070709,000000,15.849,15.931,15.792,15.881,254418,0
+PRG.US,D,20070710,000000,15.709,15.857,15.469,15.478,310047,0
+PRG.US,D,20070711,000000,15.469,15.717,15.429,15.637,254601,0
+PRG.US,D,20070712,000000,15.767,16.283,15.767,16.177,229979,0
+PRG.US,D,20070713,000000,16.111,16.209,15.98,16.095,137880,0
+PRG.US,D,20070716,000000,15.98,16.087,15.709,15.775,186761,0
+PRG.US,D,20070717,000000,15.841,16.071,15.816,15.897,228341,0
+PRG.US,D,20070718,000000,15.751,15.897,15.379,15.669,324455,0
+PRG.US,D,20070719,000000,15.816,16.055,15.792,15.989,351632,0
+PRG.US,D,20070720,000000,15.955,15.963,15.445,15.511,478567,0
+PRG.US,D,20070723,000000,15.502,15.947,15.502,15.62,337947,0
+PRG.US,D,20070724,000000,15.502,15.502,14.895,14.926,718945,0
+PRG.US,D,20070725,000000,13.982,14.047,12.889,13.182,4005442,0
+PRG.US,D,20070726,000000,13.711,13.776,12.376,12.657,2563903,0
+PRG.US,D,20070727,000000,12.665,13.703,12.494,13.374,1577224,0
+PRG.US,D,20070730,000000,13.324,13.332,12.961,13.232,741560,0
+PRG.US,D,20070731,000000,13.341,13.341,12.642,12.673,1093370,0
+PRG.US,D,20070801,000000,12.642,12.873,12.478,12.642,1300743,0
+PRG.US,D,20070802,000000,12.69,12.953,12.65,12.807,973727,0
+PRG.US,D,20070803,000000,12.857,12.915,12.577,12.642,930326,0
+PRG.US,D,20070806,000000,12.93,13.066,12.51,12.977,1130030,0
+PRG.US,D,20070807,000000,12.815,13.382,12.657,13.282,1344327,0
+PRG.US,D,20070808,000000,13.614,14.022,13.548,14.005,1579414,0
+PRG.US,D,20070809,000000,14.005,14.071,13.249,13.842,1340131,0
+PRG.US,D,20070810,000000,13.711,14.104,13.523,13.76,1192587,0
+PRG.US,D,20070813,000000,14.063,14.063,13.157,13.166,849349,0
+PRG.US,D,20070814,000000,13.216,13.324,12.889,13.166,830012,0
+PRG.US,D,20070815,000000,13.166,13.548,13.099,13.174,643623,0
+PRG.US,D,20070816,000000,13.034,14.12,13.009,13.949,996891,0
+PRG.US,D,20070817,000000,13.949,14.567,13.663,13.866,922660,0
+PRG.US,D,20070820,000000,13.875,14.047,13.614,13.949,384639,0
+PRG.US,D,20070821,000000,13.949,14.642,13.916,14.112,720404,0
+PRG.US,D,20070822,000000,14.268,14.419,14.112,14.402,408898,0
+PRG.US,D,20070823,000000,14.419,14.419,13.924,14.005,488600,0
+PRG.US,D,20070824,000000,14.047,14.477,14.047,14.47,340139,0
+PRG.US,D,20070827,000000,14.394,14.394,14.063,14.185,308955,0
+PRG.US,D,20070828,000000,14.12,14.202,13.531,13.597,622282,0
+PRG.US,D,20070829,000000,13.695,13.9,13.597,13.81,445010,0
+PRG.US,D,20070830,000000,13.622,13.842,13.531,13.655,482215,0
+PRG.US,D,20070831,000000,13.793,14.151,13.597,14.03,504103,0
+PRG.US,D,20070904,000000,13.941,14.235,13.941,14.144,440814,0
+PRG.US,D,20070905,000000,14.022,14.177,13.801,14.047,647629,0
+PRG.US,D,20070906,000000,14.12,14.151,13.909,14.104,334669,0
+PRG.US,D,20070907,000000,13.989,13.989,13.597,13.85,693043,0
+PRG.US,D,20070910,000000,13.909,14.005,13.199,13.523,775483,0
+PRG.US,D,20070911,000000,13.565,13.85,13.515,13.833,547141,0
+PRG.US,D,20070912,000000,13.793,13.909,13.663,13.735,768554,0
+PRG.US,D,20070913,000000,13.776,13.957,13.597,13.776,679545,0
+PRG.US,D,20070914,000000,13.638,13.957,13.457,13.924,253327,0
+PRG.US,D,20070917,000000,13.866,14.112,13.752,13.776,2225953,0
+PRG.US,D,20070918,000000,13.744,14.202,13.539,14.104,1146624,0
+PRG.US,D,20070919,000000,14.014,14.071,13.257,13.257,2187833,0
+PRG.US,D,20070920,000000,13.249,13.257,12.237,12.329,2165768,0
+PRG.US,D,20070921,000000,12.244,12.244,11.456,11.505,3591798,0
+PRG.US,D,20070924,000000,11.456,11.786,11.054,11.769,2483474,0
+PRG.US,D,20070925,000000,12.048,12.807,11.637,12.543,2828354,0
+PRG.US,D,20070926,000000,12.577,12.921,12.461,12.642,1658024,0
+PRG.US,D,20070927,000000,12.673,13.058,12.56,12.585,1359461,0
+PRG.US,D,20070928,000000,12.593,12.617,12.18,12.229,995617,0
+PRG.US,D,20071001,000000,12.345,12.51,12.212,12.27,859014,0
+PRG.US,D,20071002,000000,12.261,12.261,11.969,12.124,817795,0
+PRG.US,D,20071003,000000,12.01,12.229,12.01,12.108,1015310,0
+PRG.US,D,20071004,000000,12.132,12.526,12.082,12.221,1641239,0
+PRG.US,D,20071005,000000,12.329,12.478,12.099,12.402,835307,0
+PRG.US,D,20071008,000000,12.345,12.419,12.034,12.196,498264,0
+PRG.US,D,20071009,000000,12.229,12.385,12.163,12.329,512308,0
+PRG.US,D,20071010,000000,12.312,12.312,12.065,12.082,502460,0
+PRG.US,D,20071011,000000,12.124,12.139,11.58,11.654,869225,0
+PRG.US,D,20071012,000000,11.637,11.969,11.555,11.752,448472,0
+PRG.US,D,20071015,000000,11.719,11.769,11.522,11.571,544954,0
+PRG.US,D,20071016,000000,11.522,11.769,11.489,11.587,564468,0
+PRG.US,D,20071017,000000,11.694,11.694,11.333,11.375,631403,0
+PRG.US,D,20071018,000000,11.325,11.777,11.325,11.62,590000,0
+PRG.US,D,20071019,000000,11.604,11.703,11.35,11.35,810861,0
+PRG.US,D,20071022,000000,11.168,12.018,11.145,11.794,799378,0
+PRG.US,D,20071023,000000,12.002,12.002,11.505,11.571,830382,0
+PRG.US,D,20071024,000000,11.604,11.637,11.243,11.505,946917,0
+PRG.US,D,20071025,000000,11.58,11.58,10.956,11.039,1056714,0
+PRG.US,D,20071026,000000,11.129,11.292,10.964,11.235,894940,0
+PRG.US,D,20071029,000000,11.267,11.604,11.235,11.415,629942,0
+PRG.US,D,20071030,000000,11.316,11.505,11.276,11.424,736816,0
+PRG.US,D,20071031,000000,11.448,11.735,11.325,11.613,766178,0
+PRG.US,D,20071101,000000,11.399,11.58,11.103,11.252,1218303,0
+PRG.US,D,20071102,000000,11.342,11.448,10.964,11.129,799006,0
+PRG.US,D,20071105,000000,11.12,11.267,10.89,11.168,652741,0
+PRG.US,D,20071106,000000,11.168,11.252,10.981,11.176,527440,0
+PRG.US,D,20071107,000000,11.023,11.292,10.964,11.006,626842,0
+PRG.US,D,20071108,000000,11.014,11.095,10.233,10.865,1452114,0
+PRG.US,D,20071109,000000,10.715,10.749,10.421,10.493,807581,0
+PRG.US,D,20071112,000000,10.501,11.161,10.446,11.112,1266996,0
+PRG.US,D,20071113,000000,11.243,11.687,11.137,11.587,1279586,0
+PRG.US,D,20071114,000000,11.637,11.735,11.333,11.391,622831,0
+PRG.US,D,20071115,000000,11.375,11.71,11.316,11.629,838765,0
+PRG.US,D,20071116,000000,11.67,11.786,11.333,11.456,748490,0
+PRG.US,D,20071119,000000,11.316,11.391,10.981,11.129,956401,0
+PRG.US,D,20071120,000000,11.129,11.145,10.585,10.699,1041030,0
+PRG.US,D,20071121,000000,10.658,10.799,10.526,10.665,1697594,0
+PRG.US,D,20071123,000000,10.732,10.832,10.642,10.699,330293,0
+PRG.US,D,20071126,000000,10.691,10.749,10.356,10.38,609788,0
+PRG.US,D,20071127,000000,10.493,10.674,10.413,10.535,699063,0
+PRG.US,D,20071128,000000,10.665,10.881,10.56,10.824,776211,0
+PRG.US,D,20071129,000000,10.782,10.964,10.569,10.749,554074,0
+PRG.US,D,20071130,000000,10.931,11.129,10.848,11.031,645081,0
+PRG.US,D,20071203,000000,11.095,11.095,10.518,10.732,1195687,0
+PRG.US,D,20071204,000000,10.609,10.732,10.501,10.601,530367,0
+PRG.US,D,20071205,000000,10.634,10.791,10.501,10.682,509388,0
+PRG.US,D,20071206,000000,10.665,10.981,10.569,10.848,1117082,0
+PRG.US,D,20071207,000000,10.841,11.07,10.749,10.948,779285,0
+PRG.US,D,20071210,000000,11.047,11.054,10.758,10.832,588175,0
+PRG.US,D,20071211,000000,10.915,11.103,10.364,10.373,978108,0
+PRG.US,D,20071212,000000,10.634,10.741,10.281,10.469,794202,0
+PRG.US,D,20071213,000000,10.453,10.682,10.257,10.577,600945,0
+PRG.US,D,20071214,000000,10.437,10.485,10.192,10.192,482395,0
+PRG.US,D,20071217,000000,10.1,10.38,10.05,10.167,595287,0
+PRG.US,D,20071218,000000,10.257,10.387,9.992,10.364,577598,0
+PRG.US,D,20071219,000000,10.339,10.387,10.042,10.274,433331,0
+PRG.US,D,20071220,000000,10.364,10.625,10.175,10.617,707086,0
+PRG.US,D,20071221,000000,10.766,11.031,10.691,10.915,1078964,0
+PRG.US,D,20071224,000000,10.923,11.078,10.815,11.078,229979,0
+PRG.US,D,20071226,000000,11.078,11.129,10.526,11.023,486042,0
+PRG.US,D,20071227,000000,11.014,11.087,10.142,10.175,572089,0
+PRG.US,D,20071228,000000,10.175,10.724,10.175,10.634,690146,0
+PRG.US,D,20071231,000000,10.601,10.665,10.501,10.552,641613,0
+PRG.US,D,20080102,000000,10.526,10.535,10.125,10.315,555346,0
+PRG.US,D,20080103,000000,10.356,10.43,9.919,9.95,526673,0
+PRG.US,D,20080104,000000,9.886,9.942,9.4932,9.662,811218,0
+PRG.US,D,20080107,000000,9.696,10.067,9.614,9.91,572586,0
+PRG.US,D,20080108,000000,9.958,10.134,9.4694,9.501,590235,0
+PRG.US,D,20080109,000000,9.4694,9.646,9.244,9.621,540207,0
+PRG.US,D,20080110,000000,9.444,9.614,9.2847,9.4847,595655,0
+PRG.US,D,20080111,000000,9.461,9.4847,8.9982,9.072,1235626,0
+PRG.US,D,20080114,000000,9.1881,9.4101,9.1304,9.3516,504830,0
+PRG.US,D,20080115,000000,9.1965,9.2364,8.9813,9.0889,550827,0
+PRG.US,D,20080116,000000,9.0804,9.4779,9.0228,9.3516,969557,0
+PRG.US,D,20080117,000000,9.344,9.4016,8.8007,8.8406,657360,0
+PRG.US,D,20080118,000000,8.816,9.0067,8.3787,8.3871,2185545,0
+PRG.US,D,20080122,000000,8.0685,9.919,7.2787,9.3186,2971272,0
+PRG.US,D,20080123,000000,9.1796,10.682,8.8652,10.437,1851038,0
+PRG.US,D,20080124,000000,10.437,10.665,9.992,10.075,868875,0
+PRG.US,D,20080125,000000,10.117,10.815,9.836,9.877,877797,0
+PRG.US,D,20080128,000000,9.934,10.257,9.597,10.225,899488,0
+PRG.US,D,20080129,000000,10.274,10.446,10.05,10.387,917375,0
+PRG.US,D,20080130,000000,10.324,10.493,10.1,10.315,1178725,0
+PRG.US,D,20080131,000000,10.233,10.592,10.008,10.485,1178029,0
+PRG.US,D,20080201,000000,10.56,10.848,10.469,10.569,939076,0
+PRG.US,D,20080204,000000,10.56,10.699,10.257,10.569,585622,0
+PRG.US,D,20080205,000000,10.339,10.601,10.265,10.307,605440,0
+PRG.US,D,20080206,000000,10.413,10.413,9.696,9.729,750678,0
+PRG.US,D,20080207,000000,9.696,10.356,9.662,10.184,538936,0
+PRG.US,D,20080208,000000,10.142,10.518,10.092,10.421,666417,0
+PRG.US,D,20080211,000000,10.404,10.477,10.15,10.38,445921,0
+PRG.US,D,20080212,000000,10.413,10.649,10.248,10.307,502094,0
+PRG.US,D,20080213,000000,10.421,10.585,10.008,10.307,757095,0
+PRG.US,D,20080214,000000,10.347,10.453,10.117,10.307,873665,0
+PRG.US,D,20080215,000000,10.225,10.577,9.958,10.396,985033,0
+PRG.US,D,20080219,000000,10.552,10.552,10.225,10.307,850035,0
+PRG.US,D,20080220,000000,10.225,11.325,10.158,10.964,1764867,0
+PRG.US,D,20080221,000000,11.031,11.243,10.175,10.208,1029653,0
+PRG.US,D,20080222,000000,10.208,10.832,10.15,10.791,694138,0
+PRG.US,D,20080225,000000,10.774,11.054,10.617,11.023,882379,0
+PRG.US,D,20080226,000000,10.964,11.456,10.898,11.424,823026,0
+PRG.US,D,20080227,000000,11.292,11.719,11.243,11.637,712744,0
+PRG.US,D,20080228,000000,11.596,11.596,11.145,11.325,779857,0
+PRG.US,D,20080229,000000,11.185,11.308,10.708,10.758,654927,0
+PRG.US,D,20080303,000000,10.741,10.741,10.274,10.509,932785,0
+PRG.US,D,20080304,000000,10.356,11.07,10.315,10.989,789160,0
+PRG.US,D,20080305,000000,11.095,11.276,10.824,11.014,552284,0
+PRG.US,D,20080306,000000,10.989,11.061,10.526,10.625,449750,0
+PRG.US,D,20080307,000000,10.469,10.898,10.469,10.799,537479,0
+PRG.US,D,20080310,000000,10.815,11.095,10.815,10.865,829016,0
+PRG.US,D,20080311,000000,11.193,11.226,10.715,11.12,764199,0
+PRG.US,D,20080312,000000,11.161,11.472,10.915,10.94,469630,0
+PRG.US,D,20080313,000000,10.799,11.613,10.715,11.481,708547,0
+PRG.US,D,20080314,000000,11.539,11.571,10.898,10.948,823085,0
+PRG.US,D,20080317,000000,10.609,11.176,10.421,10.898,843975,0
+PRG.US,D,20080318,000000,11.137,11.505,10.981,11.44,762533,0
+PRG.US,D,20080319,000000,11.505,11.76,11.129,11.129,577417,0
+PRG.US,D,20080320,000000,11.456,12.237,11.375,12.034,1756150,0
+PRG.US,D,20080324,000000,12.057,12.453,12.057,12.337,645625,0
+PRG.US,D,20080325,000000,12.345,12.65,12.091,12.501,740467,0
+PRG.US,D,20080326,000000,12.419,12.461,11.902,12.244,384458,0
+PRG.US,D,20080327,000000,12.329,12.345,11.769,11.886,585989,0
+PRG.US,D,20080328,000000,11.935,12.082,11.62,11.654,498632,0
+PRG.US,D,20080331,000000,11.752,12.01,11.62,11.811,714984,0
+PRG.US,D,20080401,000000,12.048,12.461,11.514,12.337,656949,0
+PRG.US,D,20080402,000000,12.287,12.494,12.139,12.196,575261,0
+PRG.US,D,20080403,000000,12.057,12.329,11.952,12.278,573769,0
+PRG.US,D,20080404,000000,12.261,12.295,11.993,12.154,481666,0
+PRG.US,D,20080407,000000,12.221,12.361,12.018,12.048,327373,0
+PRG.US,D,20080408,000000,11.977,12.116,11.877,12.026,423302,0
+PRG.US,D,20080409,000000,12.065,12.171,11.76,11.803,490570,0
+PRG.US,D,20080410,000000,11.82,12.427,11.727,12.116,345574,0
+PRG.US,D,20080411,000000,11.952,12.074,11.62,11.654,440085,0
+PRG.US,D,20080414,000000,11.67,11.76,11.448,11.464,683490,0
+PRG.US,D,20080415,000000,11.564,11.877,11.539,11.811,620805,0
+PRG.US,D,20080416,000000,11.952,12.221,11.835,12.212,570788,0
+PRG.US,D,20080417,000000,12.132,12.427,12.116,12.321,1317157,0
+PRG.US,D,20080418,000000,12.577,12.609,12.312,12.47,725994,0
+PRG.US,D,20080421,000000,12.393,12.402,12.034,12.065,571552,0
+PRG.US,D,20080422,000000,11.969,12.034,11.276,11.456,1015025,0
+PRG.US,D,20080423,000000,12.992,13.432,12.706,13.132,2658124,0
+PRG.US,D,20080424,000000,13.116,13.982,12.969,13.81,1475356,0
+PRG.US,D,20080425,000000,13.842,14.202,13.842,13.973,1442360,0
+PRG.US,D,20080428,000000,13.916,14.096,13.81,13.9,1127078,0
+PRG.US,D,20080429,000000,13.941,14.12,13.833,14.03,1136444,0
+PRG.US,D,20080430,000000,14.038,14.151,13.515,13.655,961448,0
+PRG.US,D,20080501,000000,13.695,13.883,13.507,13.776,1339225,0
+PRG.US,D,20080502,000000,13.875,13.875,13.398,13.465,711038,0
+PRG.US,D,20080505,000000,13.44,13.44,13.091,13.149,743285,0
+PRG.US,D,20080506,000000,12.953,13.282,12.857,13.124,631032,0
+PRG.US,D,20080507,000000,13.157,13.49,12.84,12.938,770304,0
+PRG.US,D,20080508,000000,12.969,13,12.642,12.906,803682,0
+PRG.US,D,20080509,000000,12.906,13.663,12.865,13.457,966618,0
+PRG.US,D,20080512,000000,13.457,13.703,13.366,13.531,896179,0
+PRG.US,D,20080513,000000,13.531,13.825,13.432,13.816,561377,0
+PRG.US,D,20080514,000000,13.81,13.949,13.605,13.605,616591,0
+PRG.US,D,20080515,000000,13.582,13.727,13.249,13.614,579809,0
+PRG.US,D,20080516,000000,13.727,13.727,12.889,13.249,813779,0
+PRG.US,D,20080519,000000,13.224,13.398,12.889,13.149,633900,0
+PRG.US,D,20080520,000000,13.174,13.182,12.657,12.715,666124,0
+PRG.US,D,20080521,000000,12.791,13,12.478,12.577,830545,0
+PRG.US,D,20080522,000000,12.617,12.969,12.617,12.774,686166,0
+PRG.US,D,20080523,000000,12.823,12.823,12.27,12.402,562631,0
+PRG.US,D,20080527,000000,12.393,12.526,12.229,12.461,667090,0
+PRG.US,D,20080528,000000,12.56,12.642,12.253,12.393,658185,0
+PRG.US,D,20080529,000000,12.376,12.74,12.278,12.56,492101,0
+PRG.US,D,20080530,000000,12.518,12.518,12.229,12.278,602582,0
+PRG.US,D,20080602,000000,12.27,12.369,12.002,12.329,691926,0
+PRG.US,D,20080603,000000,12.436,12.569,12.163,12.501,705693,0
+PRG.US,D,20080604,000000,12.427,12.889,12.427,12.715,779567,0
+PRG.US,D,20080605,000000,12.69,13.232,12.69,13.199,504364,0
+PRG.US,D,20080606,000000,13.058,13.083,12.593,12.657,892017,0
+PRG.US,D,20080609,000000,12.626,12.757,12.196,12.427,658905,0
+PRG.US,D,20080610,000000,12.312,12.906,12.229,12.577,736282,0
+PRG.US,D,20080611,000000,12.518,12.673,12.147,12.196,400034,0
+PRG.US,D,20080612,000000,12.329,12.74,12.287,12.402,468451,0
+PRG.US,D,20080613,000000,12.585,12.938,12.444,12.938,675447,0
+PRG.US,D,20080616,000000,12.915,13.432,12.657,13.415,684401,0
+PRG.US,D,20080617,000000,13.44,13.499,13.107,13.341,793628,0
+PRG.US,D,20080618,000000,13.241,13.614,13.141,13.582,1116165,0
+PRG.US,D,20080619,000000,13.582,14.402,13.482,14.063,1623474,0
+PRG.US,D,20080620,000000,14.088,14.202,13.556,13.816,1623586,0
+PRG.US,D,20080623,000000,13.842,13.933,13.465,13.531,1018345,0
+PRG.US,D,20080624,000000,13.382,13.909,13.249,13.588,891978,0
+PRG.US,D,20080625,000000,13.793,14.112,13.711,13.997,1446720,0
+PRG.US,D,20080626,000000,13.801,13.941,12.938,13.017,1407083,0
+PRG.US,D,20080627,000000,13.017,13.066,12.51,12.791,1532167,0
+PRG.US,D,20080630,000000,12.682,12.706,12.229,12.244,680574,0
+PRG.US,D,20080701,000000,12.082,12.461,11.935,12.27,1023552,0
+PRG.US,D,20080702,000000,12.287,12.295,11.678,11.935,773726,0
+PRG.US,D,20080703,000000,11.986,12.626,11.827,12.6,845192,0
+PRG.US,D,20080707,000000,12.723,12.849,12.295,12.69,1141716,0
+PRG.US,D,20080708,000000,12.585,12.938,12.585,12.889,1232746,0
+PRG.US,D,20080709,000000,12.889,12.938,12.393,12.444,1658265,0
+PRG.US,D,20080710,000000,12.427,12.889,12.312,12.518,969555,0
+PRG.US,D,20080711,000000,12.244,12.984,12.018,12.889,4117800,0
+PRG.US,D,20080714,000000,13.099,13.099,12.74,13,2858843,0
+PRG.US,D,20080715,000000,12.882,13.614,12.74,13.157,2292831,0
+PRG.US,D,20080716,000000,13.191,13.432,13.174,13.349,1692592,0
+PRG.US,D,20080717,000000,13.432,14.022,13.341,13.973,1598591,0
+PRG.US,D,20080718,000000,13.982,14.285,13.752,14.285,1635786,0
+PRG.US,D,20080721,000000,14.318,14.385,13.866,14.038,1084912,0
+PRG.US,D,20080722,000000,13.949,14.55,13.776,14.485,2123333,0
+PRG.US,D,20080723,000000,15.519,15.947,14.411,14.721,3529006,0
+PRG.US,D,20080724,000000,14.919,15.306,14.494,14.65,3088726,0
+PRG.US,D,20080725,000000,14.591,15.461,14.591,15.058,1894321,0
+PRG.US,D,20080728,000000,15.166,15.166,14.576,14.763,1086653,0
+PRG.US,D,20080729,000000,14.862,15.174,14.625,14.926,1236226,0
+PRG.US,D,20080730,000000,14.967,15.306,14.797,15.058,1655805,0
+PRG.US,D,20080731,000000,14.829,15.149,14.78,15.058,1339238,0
+PRG.US,D,20080801,000000,15.133,15.157,14.721,14.838,1534109,0
+PRG.US,D,20080804,000000,14.854,15.141,14.527,14.829,1347830,0
+PRG.US,D,20080805,000000,15.025,15.331,14.797,15.274,858989,0
+PRG.US,D,20080806,000000,15.274,15.339,14.746,15.314,942894,0
+PRG.US,D,20080807,000000,15.2,15.29,14.846,14.919,1036556,0
+PRG.US,D,20080808,000000,14.943,15.57,14.888,15.371,1559895,0
+PRG.US,D,20080811,000000,15.395,16.242,15.331,15.963,1901252,0
+PRG.US,D,20080812,000000,15.799,16.168,15.587,15.686,1453358,0
+PRG.US,D,20080813,000000,15.701,15.833,15.379,15.751,1206981,0
+PRG.US,D,20080814,000000,15.595,15.784,15.519,15.686,749394,0
+PRG.US,D,20080815,000000,15.734,15.98,15.362,15.628,871542,0
+PRG.US,D,20080818,000000,15.734,15.751,15.314,15.669,838329,0
+PRG.US,D,20080819,000000,15.519,15.709,15.371,15.528,724765,0
+PRG.US,D,20080820,000000,15.637,15.98,15.429,15.669,707105,0
+PRG.US,D,20080821,000000,15.494,15.717,15.29,15.57,605861,0
+PRG.US,D,20080822,000000,15.611,15.931,15.355,15.437,860096,0
+PRG.US,D,20080825,000000,15.404,15.453,14.919,15.191,903529,0
+PRG.US,D,20080826,000000,15.208,15.355,15.001,15.322,626699,0
+PRG.US,D,20080827,000000,15.29,15.654,15.29,15.519,742661,0
+PRG.US,D,20080828,000000,15.603,16.062,15.453,15.816,609927,0
+PRG.US,D,20080829,000000,15.767,15.889,15.502,15.661,429876,0
+PRG.US,D,20080902,000000,15.841,16.177,15.355,15.536,885499,0
+PRG.US,D,20080903,000000,15.553,16.317,15.553,16.291,1117171,0
+PRG.US,D,20080904,000000,16.217,16.217,15.628,15.734,888613,0
+PRG.US,D,20080905,000000,15.734,15.799,15.322,15.587,873576,0
+PRG.US,D,20080908,000000,15.972,16.308,15.939,16.283,1347050,0
+PRG.US,D,20080909,000000,16.357,16.573,15.963,15.963,1242458,0
+PRG.US,D,20080910,000000,16.134,16.333,15.849,16.046,966263,0
+PRG.US,D,20080911,000000,15.963,16.308,15.833,16.3,1992429,0
+PRG.US,D,20080912,000000,16.185,16.185,15.478,16.029,886809,0
+PRG.US,D,20080915,000000,14.763,16.274,14.763,15.519,756216,0
+PRG.US,D,20080916,000000,15.29,15.57,14.976,15.379,1216962,0
+PRG.US,D,20080917,000000,15.091,15.091,14.277,14.871,1484592,0
+PRG.US,D,20080918,000000,15.208,15.553,14.444,15.074,2211849,0
+PRG.US,D,20080919,000000,16.442,16.442,14.518,15.502,2481827,0
+PRG.US,D,20080922,000000,15.29,15.603,14.55,14.583,1228051,0
+PRG.US,D,20080923,000000,14.534,14.712,14.12,14.235,1120114,0
+PRG.US,D,20080924,000000,14.335,14.518,14.177,14.285,923029,0
+PRG.US,D,20080925,000000,14.301,14.746,14.244,14.502,962635,0
+PRG.US,D,20080926,000000,14.202,14.78,14.096,14.78,1027421,0
+PRG.US,D,20080929,000000,14.518,14.919,14.26,14.712,1902244,0
+PRG.US,D,20080930,000000,14.846,14.926,14.55,14.846,1393910,0
+PRG.US,D,20081001,000000,14.772,15.058,14.746,14.871,1085636,0
+PRG.US,D,20081002,000000,14.712,14.846,14.502,14.518,1618404,0
+PRG.US,D,20081003,000000,14.695,14.805,14.12,14.177,892296,0
+PRG.US,D,20081006,000000,13.711,14.144,12.609,13.678,1359506,0
+PRG.US,D,20081007,000000,13.744,13.866,13.034,13.083,2018988,0
+PRG.US,D,20081008,000000,12.765,13.711,12.665,13.182,1971431,0
+PRG.US,D,20081009,000000,13.099,13.349,11.969,12.018,1244237,0
+PRG.US,D,20081010,000000,11.456,12.244,10.972,11.604,2480094,0
+PRG.US,D,20081013,000000,12.147,12.147,11.259,11.918,2128739,0
+PRG.US,D,20081014,000000,12.163,12.163,10.898,11.571,3144131,0
+PRG.US,D,20081015,000000,11.432,11.604,10.989,10.989,1132137,0
+PRG.US,D,20081016,000000,11.078,11.67,10.682,11.604,1164747,0
+PRG.US,D,20081017,000000,11.252,12.147,11.047,11.367,939702,0
+PRG.US,D,20081020,000000,11.58,11.91,11.276,11.827,536280,0
+PRG.US,D,20081021,000000,11.67,11.986,11.267,11.531,727273,0
+PRG.US,D,20081022,000000,11.283,11.489,10.981,11.209,1035450,0
+PRG.US,D,20081023,000000,11.226,11.292,10.691,10.964,1215384,0
+PRG.US,D,20081024,000000,10.216,10.89,10.108,10.569,868879,0
+PRG.US,D,20081027,000000,10.437,10.989,10.29,10.373,905212,0
+PRG.US,D,20081028,000000,10.552,10.552,8.2804,9.549,4766645,0
+PRG.US,D,20081029,000000,10.421,11.918,9.852,11.58,2804154,0
+PRG.US,D,20081030,000000,11.86,12.682,11.803,12.609,1746796,0
+PRG.US,D,20081031,000000,12.51,13.703,12.353,13.597,1218598,0
+PRG.US,D,20081103,000000,13.597,13.866,13.282,13.482,671453,0
+PRG.US,D,20081104,000000,13.735,13.735,12.617,12.765,928806,0
+PRG.US,D,20081105,000000,12.642,12.849,12.402,12.478,738751,0
+PRG.US,D,20081106,000000,12.385,12.791,12.212,12.518,1017313,0
+PRG.US,D,20081107,000000,12.6,13.358,12.56,13.034,982860,0
+PRG.US,D,20081110,000000,13.316,13.374,12.304,12.41,789709,0
+PRG.US,D,20081111,000000,12.329,12.873,11.902,12.436,719164,0
+PRG.US,D,20081112,000000,12.278,12.278,11.743,11.786,846437,0
+PRG.US,D,20081113,000000,11.886,13.457,11.514,13.449,1830359,0
+PRG.US,D,20081114,000000,12.857,13.622,12.427,12.461,1836736,0
+PRG.US,D,20081117,000000,12.329,13.066,12.261,12.673,998896,0
+PRG.US,D,20081118,000000,12.74,12.984,11.952,12.609,2213702,0
+PRG.US,D,20081119,000000,12.577,12.832,12.048,12.139,1377435,0
+PRG.US,D,20081120,000000,11.918,12.478,11.58,11.902,2394186,0
+PRG.US,D,20081121,000000,12.048,12.732,11.44,12.665,2389722,0
+PRG.US,D,20081124,000000,12.823,13.366,12.609,13.166,1419936,0
+PRG.US,D,20081125,000000,13.341,13.646,12.807,13.282,1708600,0
+PRG.US,D,20081126,000000,12.992,14.576,12.889,14.51,1410395,0
+PRG.US,D,20081128,000000,14.335,14.55,14.014,14.494,304062,0
+PRG.US,D,20081201,000000,14.047,14.235,12.706,12.774,992917,0
+PRG.US,D,20081202,000000,13,13.727,12.69,13.257,1112839,0
+PRG.US,D,20081203,000000,13.199,13.449,12.757,13.374,2195587,0
+PRG.US,D,20081204,000000,13.182,13.582,12.823,13.099,1466221,0
+PRG.US,D,20081205,000000,12.969,14.136,12.673,14.088,714032,0
+PRG.US,D,20081208,000000,14.368,14.534,13.565,13.825,1114896,0
+PRG.US,D,20081209,000000,13.703,13.825,12.799,12.969,1042888,0
+PRG.US,D,20081210,000000,13.191,13.767,12.873,13.556,838066,0
+PRG.US,D,20081211,000000,13.349,13.703,12.665,12.823,752923,0
+PRG.US,D,20081212,000000,12.494,13.49,12.18,13.366,891244,0
+PRG.US,D,20081215,000000,13.507,13.507,12.609,12.984,996734,0
+PRG.US,D,20081216,000000,13.232,14.071,13.058,13.973,1209566,0
+PRG.US,D,20081217,000000,13.793,14.527,13.631,14.218,1375379,0
+PRG.US,D,20081218,000000,14.352,14.797,14.136,14.352,999292,0
+PRG.US,D,20081219,000000,14.534,15.841,14.47,15.717,4121346,0
+PRG.US,D,20081222,000000,15.717,15.717,14.712,15.191,1719920,0
+PRG.US,D,20081223,000000,15.347,15.511,14.695,14.78,1042012,0
+PRG.US,D,20081224,000000,14.797,14.846,14.485,14.583,783331,0
+PRG.US,D,20081226,000000,14.591,14.65,14.244,14.344,1214635,0
+PRG.US,D,20081229,000000,14.453,14.453,14.088,14.235,1228205,0
+PRG.US,D,20081230,000000,14.352,14.352,14.096,14.31,1346427,0
+PRG.US,D,20081231,000000,14.31,14.688,14.301,14.6,1097772,0
+PRG.US,D,20090102,000000,14.666,14.772,14.168,14.688,950966,0
+PRG.US,D,20090105,000000,14.704,14.904,14.285,14.633,1160458,0
+PRG.US,D,20090106,000000,14.695,15.355,14.657,15.339,1482123,0
+PRG.US,D,20090107,000000,14.583,14.911,13.825,14.576,2172222,0
+PRG.US,D,20090108,000000,14.746,14.78,14.005,14.712,1582969,0
+PRG.US,D,20090109,000000,14.746,14.746,14.088,14.104,1255169,0
+PRG.US,D,20090112,000000,14.128,14.812,14.128,14.318,1635077,0
+PRG.US,D,20090113,000000,13.883,14.6,13.655,14.502,1566123,0
+PRG.US,D,20090114,000000,14.26,14.444,14.104,14.268,1480404,0
+PRG.US,D,20090115,000000,14.26,15.233,13.982,14.967,1596171,0
+PRG.US,D,20090116,000000,15.058,15.058,14.485,14.797,1870855,0
+PRG.US,D,20090120,000000,14.805,14.805,14.047,14.063,1302259,0
+PRG.US,D,20090121,000000,14.104,14.642,13.711,14.518,2398163,0
+PRG.US,D,20090122,000000,14.294,14.854,14.128,14.427,1302615,0
+PRG.US,D,20090123,000000,14.202,14.666,14.063,14.12,1336189,0
+PRG.US,D,20090126,000000,14.104,14.55,13.924,14.177,1751297,0
+PRG.US,D,20090127,000000,14.168,14.285,13.166,13.507,2199190,0
+PRG.US,D,20090128,000000,13.655,13.784,13.241,13.482,2210077,0
+PRG.US,D,20090129,000000,13.382,13.382,12.577,12.609,3362331,0
+PRG.US,D,20090130,000000,12.832,12.889,11.935,11.986,2551396,0
+PRG.US,D,20090202,000000,11.811,12.295,11.44,12.026,2713657,0
+PRG.US,D,20090203,000000,12.278,13.017,12.074,12.873,2905427,0
+PRG.US,D,20090204,000000,13.042,13.107,12.626,12.723,1979116,0
+PRG.US,D,20090205,000000,12.609,12.953,12.47,12.69,1949092,0
+PRG.US,D,20090206,000000,12.749,13.859,12.69,13.523,2003493,0
+PRG.US,D,20090209,000000,13.423,13.703,13.157,13.382,810081,0
+PRG.US,D,20090210,000000,13.266,13.531,12.569,12.757,1425286,0
+PRG.US,D,20090211,000000,12.723,12.945,12.51,12.706,894558,0
+PRG.US,D,20090212,000000,12.585,12.706,12.082,12.65,1118264,0
+PRG.US,D,20090213,000000,12.69,12.992,12.427,12.51,965618,0
+PRG.US,D,20090217,000000,12.617,13.499,12.337,13.282,3502477,0
+PRG.US,D,20090218,000000,13.366,13.473,12.898,13.066,2502115,0
+PRG.US,D,20090219,000000,13.406,13.875,12.906,13.174,1567328,0
+PRG.US,D,20090220,000000,12.799,13.374,12.791,13.166,1660530,0
+PRG.US,D,20090223,000000,13.291,13.816,13.224,13.308,2290224,0
+PRG.US,D,20090224,000000,13.266,13.531,13.149,13.382,1827244,0
+PRG.US,D,20090225,000000,13.332,13.892,13.174,13.631,1664238,0
+PRG.US,D,20090226,000000,13.663,13.866,13,13.066,1581003,0
+PRG.US,D,20090227,000000,12.938,13.44,12.889,13.174,1298297,0
+PRG.US,D,20090302,000000,13.107,13.432,12.889,13.332,2521458,0
+PRG.US,D,20090303,000000,13.646,13.703,12.706,12.782,1927276,0
+PRG.US,D,20090304,000000,13.026,13.132,12.807,12.93,1368835,0
+PRG.US,D,20090305,000000,12.626,13.116,12.427,12.626,2840066,0
+PRG.US,D,20090306,000000,12.569,12.791,11.769,12.204,2400667,0
+PRG.US,D,20090309,000000,12.204,12.665,11.969,12.196,2739978,0
+PRG.US,D,20090310,000000,12.953,13.232,12.609,12.961,2738653,0
+PRG.US,D,20090311,000000,12.992,13.432,12.857,13.141,1466408,0
+PRG.US,D,20090312,000000,13.124,13.631,12.906,13.465,1341469,0
+PRG.US,D,20090313,000000,13.655,13.711,13.432,13.646,1491414,0
+PRG.US,D,20090316,000000,13.678,13.695,13.166,13.257,1219213,0
+PRG.US,D,20090317,000000,13.316,13.711,13.05,13.711,972292,0
+PRG.US,D,20090318,000000,13.655,13.924,13.216,13.597,2776422,0
+PRG.US,D,20090319,000000,13.655,13.793,13.332,13.449,2324237,0
+PRG.US,D,20090320,000000,13.539,13.646,12.984,13.05,1407696,0
+PRG.US,D,20090323,000000,13.316,13.556,12.84,13.075,1823849,0
+PRG.US,D,20090324,000000,12.961,13.266,12.749,12.84,1539502,0
+PRG.US,D,20090325,000000,12.953,13.308,12.212,12.857,2265840,0
+PRG.US,D,20090326,000000,12.977,13.924,12.953,13.9,1947314,0
+PRG.US,D,20090327,000000,13.711,13.957,13.44,13.916,1508398,0
+PRG.US,D,20090330,000000,13.81,14.763,13.588,14.666,2410359,0
+PRG.US,D,20090331,000000,14.772,15.058,14.202,14.616,2091820,0
+PRG.US,D,20090401,000000,14.583,14.712,14.12,14.68,1432425,0
+PRG.US,D,20090402,000000,15.074,15.355,14.805,15.083,1760917,0
+PRG.US,D,20090403,000000,15.058,15.371,14.672,15.322,1052930,0
+PRG.US,D,20090406,000000,15.191,15.486,14.829,15.141,1012284,0
+PRG.US,D,20090407,000000,14.926,15.339,14.862,15.225,1591479,0
+PRG.US,D,20090408,000000,15.157,15.784,15.125,15.726,2306732,0
+PRG.US,D,20090409,000000,16.071,16.72,15.784,15.963,3057177,0
+PRG.US,D,20090413,000000,15.955,16.242,15.654,16.168,1576312,0
+PRG.US,D,20090414,000000,16.127,16.127,15.486,15.897,1294252,0
+PRG.US,D,20090415,000000,15.923,16.391,15.726,15.955,1744653,0
+PRG.US,D,20090416,000000,16.046,16.242,15.767,16.151,1577317,0
+PRG.US,D,20090417,000000,16.242,16.525,16.055,16.459,1240273,0
+PRG.US,D,20090420,000000,16.451,17.023,14.976,15.362,1474983,0
+PRG.US,D,20090421,000000,15.379,15.678,15.339,15.62,967002,0
+PRG.US,D,20090422,000000,15.865,16.143,15.25,15.734,1461089,0
+PRG.US,D,20090423,000000,15.734,15.98,15.108,15.437,1297972,0
+PRG.US,D,20090424,000000,15.437,15.784,15.257,15.717,1649551,0
+PRG.US,D,20090427,000000,15.628,15.955,15.519,15.726,1484748,0
+PRG.US,D,20090428,000000,17.001,18.727,16.984,18.334,7330255,0
+PRG.US,D,20090429,000000,18.111,19.124,17.888,18.874,2970806,0
+PRG.US,D,20090430,000000,19.188,19.252,18.39,18.398,1967365,0
+PRG.US,D,20090501,000000,18.693,18.883,18.119,18.496,1166834,0
+PRG.US,D,20090504,000000,18.776,19.188,18.415,18.71,1126402,0
+PRG.US,D,20090505,000000,19.302,19.302,18.398,18.646,1288342,0
+PRG.US,D,20090506,000000,19.302,19.302,17.601,18.06,1068791,0
+PRG.US,D,20090507,000000,18.218,18.218,17.097,17.403,1334571,0
+PRG.US,D,20090508,000000,17.146,17.806,16.788,17.806,1474967,0
+PRG.US,D,20090511,000000,17.545,17.725,17.229,17.462,767947,0
+PRG.US,D,20090512,000000,17.502,17.61,16.804,17.001,1362536,0
+PRG.US,D,20090513,000000,16.72,16.968,15.955,16.451,1856728,0
+PRG.US,D,20090514,000000,15.931,16.821,15.931,16.551,1182690,0
+PRG.US,D,20090515,000000,16.551,16.821,16.333,16.534,750418,0
+PRG.US,D,20090518,000000,16.656,17.229,16.491,17.146,2149182,0
+PRG.US,D,20090519,000000,16.984,17.329,16.943,17.138,1034499,0
+PRG.US,D,20090520,000000,17.196,17.511,16.729,16.885,1194321,0
+PRG.US,D,20090521,000000,16.754,16.788,16.119,16.168,1237053,0
+PRG.US,D,20090522,000000,16.201,16.259,15.906,16.029,1470530,0
+PRG.US,D,20090526,000000,15.947,17.362,15.947,17.213,2348580,0
+PRG.US,D,20090527,000000,17.179,17.659,16.804,16.951,1170268,0
+PRG.US,D,20090528,000000,17.009,17.097,16.325,16.737,1458446,0
+PRG.US,D,20090529,000000,16.737,17.863,16.737,17.855,1932306,0
+PRG.US,D,20090601,000000,18.068,18.447,17.708,17.814,1678235,0
+PRG.US,D,20090602,000000,18.423,18.423,17.92,18.176,2163139,0
+PRG.US,D,20090603,000000,18.334,18.71,18.027,18.334,1747591,0
+PRG.US,D,20090604,000000,18.48,18.719,18.102,18.334,894463,0
+PRG.US,D,20090605,000000,18.538,18.596,17.717,18.027,1485396,0
+PRG.US,D,20090608,000000,18.018,18.251,17.545,18.185,12042212,0
+PRG.US,D,20090609,000000,18.002,18.317,17.61,18.011,1321319,0
+PRG.US,D,20090610,000000,18.052,18.094,17.61,17.92,1394444,0
+PRG.US,D,20090611,000000,17.92,18.035,17.47,17.528,1140945,0
+PRG.US,D,20090612,000000,17.494,17.708,17.362,17.7,829734,0
+PRG.US,D,20090615,000000,17.7,17.7,17.032,17.32,805968,0
+PRG.US,D,20090616,000000,17.329,17.454,16.325,16.366,1622451,0
+PRG.US,D,20090617,000000,16.341,17.171,15.923,16.968,1859296,0
+PRG.US,D,20090618,000000,16.648,16.868,16.442,16.829,1079197,0
+PRG.US,D,20090619,000000,17.048,17.337,16.943,16.992,2298895,0
+PRG.US,D,20090622,000000,16.853,17.001,16.599,16.918,1416413,0
+PRG.US,D,20090623,000000,16.934,17.032,16.737,16.796,1097260,0
+PRG.US,D,20090624,000000,17.009,17.023,16.442,16.656,1051802,0
+PRG.US,D,20090625,000000,16.582,17.04,16.425,17.009,1025085,0
+PRG.US,D,20090626,000000,16.894,17.023,15.931,15.931,8529886,0
+PRG.US,D,20090629,000000,16.038,16.648,16.038,16.476,2056164,0
+PRG.US,D,20090630,000000,16.459,16.656,16.274,16.349,1109950,0
+PRG.US,D,20090701,000000,16.391,16.64,16.333,16.476,1094154,0
+PRG.US,D,20090702,000000,16.259,16.459,15.963,16.192,1119308,0
+PRG.US,D,20090706,000000,16.087,16.425,15.62,15.824,1462350,0
+PRG.US,D,20090707,000000,15.881,15.955,15.637,15.726,1207693,0
+PRG.US,D,20090708,000000,15.717,15.98,15.587,15.726,926896,0
+PRG.US,D,20090709,000000,15.897,15.947,15.478,15.734,1017031,0
+PRG.US,D,20090710,000000,15.669,15.939,15.611,15.799,1391577,0
+PRG.US,D,20090713,000000,15.873,16.102,15.421,16.095,1114080,0
+PRG.US,D,20090714,000000,16.095,16.242,15.897,16.134,863653,0
+PRG.US,D,20090715,000000,16.341,16.737,16.341,16.729,929968,0
+PRG.US,D,20090716,000000,16.762,16.804,16.417,16.737,729114,0
+PRG.US,D,20090717,000000,16.737,17.403,16.737,17.155,1249987,0
+PRG.US,D,20090720,000000,17.196,17.562,17.048,17.494,1508404,0
+PRG.US,D,20090721,000000,17.494,17.545,17.032,17.395,1850285,0
+PRG.US,D,20090722,000000,15.355,15.62,14.879,14.888,8938082,0
+PRG.US,D,20090723,000000,15.074,15.362,14.846,14.993,2823712,0
+PRG.US,D,20090724,000000,15.371,15.816,14.616,14.666,2593127,0
+PRG.US,D,20090727,000000,14.688,14.911,14.518,14.527,3891305,0
+PRG.US,D,20090728,000000,14.559,14.926,14.444,14.838,1790242,0
+PRG.US,D,20090729,000000,14.746,15.1,14.721,14.812,1983184,0
+PRG.US,D,20090730,000000,14.943,15.141,14.805,14.911,1129701,0
+PRG.US,D,20090731,000000,14.805,15.183,14.721,15.058,1106945,0
+PRG.US,D,20090803,000000,15.074,15.536,14.846,15.536,1514598,0
+PRG.US,D,20090804,000000,15.461,15.751,15.283,15.603,2009106,0
+PRG.US,D,20090805,000000,15.637,15.695,15.412,15.695,1294427,0
+PRG.US,D,20090806,000000,15.686,15.947,15.461,15.628,1706096,0
+PRG.US,D,20090807,000000,15.816,16.095,15.701,15.923,1496057,0
+PRG.US,D,20090810,000000,15.914,16.102,15.889,16.046,1263880,0
+PRG.US,D,20090811,000000,16.046,16.046,15.734,15.833,1447864,0
+PRG.US,D,20090812,000000,15.833,15.947,15.421,15.486,1114280,0
+PRG.US,D,20090813,000000,15.445,15.669,15.362,15.511,987120,0
+PRG.US,D,20090814,000000,15.469,15.561,14.888,14.976,1394231,0
+PRG.US,D,20090817,000000,14.862,14.934,14.55,14.738,1124059,0
+PRG.US,D,20090818,000000,14.746,14.895,14.327,14.879,1169431,0
+PRG.US,D,20090819,000000,14.729,15.233,14.583,15.174,885783,0
+PRG.US,D,20090820,000000,15.117,15.355,15.01,15.166,610724,0
+PRG.US,D,20090821,000000,15.274,15.536,15.117,15.322,632974,0
+PRG.US,D,20090824,000000,15.469,15.469,14.96,14.967,736742,0
+PRG.US,D,20090825,000000,15.174,15.314,14.934,14.967,1118482,0
+PRG.US,D,20090826,000000,15.05,15.421,14.821,15.074,944952,0
+PRG.US,D,20090827,000000,14.993,15.074,14.534,14.838,1234229,0
+PRG.US,D,20090828,000000,14.911,15.174,14.55,14.608,1216331,0
+PRG.US,D,20090831,000000,14.591,14.608,14.185,14.31,1849612,0
+PRG.US,D,20090901,000000,14.218,14.419,13.957,14.096,1423503,0
+PRG.US,D,20090902,000000,14.055,14.128,13.842,13.949,1137962,0
+PRG.US,D,20090903,000000,13.957,14.352,13.614,14.344,958914,0
+PRG.US,D,20090904,000000,14.344,14.666,14.252,14.534,1819010,0
+PRG.US,D,20090908,000000,14.666,14.789,14.394,14.68,1455879,0
+PRG.US,D,20090909,000000,14.616,14.721,14.31,14.436,1428029,0
+PRG.US,D,20090910,000000,14.436,14.453,13.973,14.436,2153794,0
+PRG.US,D,20090911,000000,14.461,14.608,14.252,14.427,1234982,0
+PRG.US,D,20090914,000000,14.268,14.6,14.168,14.36,807414,0
+PRG.US,D,20090915,000000,14.368,14.51,14.151,14.402,725173,0
+PRG.US,D,20090916,000000,14.368,14.477,14.112,14.47,779478,0
+PRG.US,D,20090917,000000,14.402,14.805,14.402,14.559,1040026,0
+PRG.US,D,20090918,000000,14.559,14.96,14.527,14.746,2255028,0
+PRG.US,D,20090921,000000,14.666,15.502,14.591,15.306,1793521,0
+PRG.US,D,20090922,000000,15.445,15.897,14.879,14.895,1077294,0
+PRG.US,D,20090923,000000,14.904,14.904,14.294,14.318,1333198,0
+PRG.US,D,20090924,000000,14.419,14.485,13.9,14.394,1133479,0
+PRG.US,D,20090925,000000,14.268,14.461,14.088,14.344,866671,0
+PRG.US,D,20090928,000000,14.344,14.704,14.285,14.518,525308,0
+PRG.US,D,20090929,000000,14.51,14.729,14.301,14.666,583244,0
+PRG.US,D,20090930,000000,14.633,14.666,14.252,14.477,708536,0
+PRG.US,D,20091001,000000,14.318,14.704,14.151,14.583,1657561,0
+PRG.US,D,20091002,000000,14.411,14.695,14.394,14.453,629291,0
+PRG.US,D,20091005,000000,14.453,14.704,14.385,14.453,628550,0
+PRG.US,D,20091006,000000,14.485,14.738,14.385,14.583,626843,0
+PRG.US,D,20091007,000000,14.55,14.583,14.318,14.47,638825,0
+PRG.US,D,20091008,000000,14.55,15.01,14.55,14.904,1207762,0
+PRG.US,D,20091009,000000,14.862,15.025,14.829,14.984,526568,0
+PRG.US,D,20091012,000000,15.108,15.191,14.666,14.666,521248,0
+PRG.US,D,20091013,000000,14.625,14.976,14.567,14.862,896229,0
+PRG.US,D,20091014,000000,14.934,15.066,14.797,15.058,723390,0
+PRG.US,D,20091015,000000,15.058,15.166,14.96,15.1,754283,0
+PRG.US,D,20091016,000000,15.066,15.1,14.712,15.05,792270,0
+PRG.US,D,20091019,000000,15.074,15.225,14.78,15.133,899084,0
+PRG.US,D,20091020,000000,15.133,15.208,14.919,15.066,774033,0
+PRG.US,D,20091021,000000,14.976,15.257,14.633,14.65,1181320,0
+PRG.US,D,20091022,000000,14.642,14.821,14.088,14.712,2417937,0
+PRG.US,D,20091023,000000,14.695,14.829,14.318,14.335,1582736,0
+PRG.US,D,20091026,000000,14.385,14.862,14.335,14.797,1570675,0
+PRG.US,D,20091027,000000,14.763,14.846,14.277,14.318,1771917,0
+PRG.US,D,20091028,000000,14.194,14.26,13.663,13.663,1815455,0
+PRG.US,D,20091029,000000,13.695,14.268,13.646,14.218,1702840,0
+PRG.US,D,20091030,000000,14.185,14.218,13.687,13.735,1226674,0
+PRG.US,D,20091102,000000,14.005,14.402,13.859,14.185,1653638,0
+PRG.US,D,20091103,000000,14.12,14.567,14.005,14.419,1137627,0
+PRG.US,D,20091104,000000,14.729,14.78,14.368,14.436,1654363,0
+PRG.US,D,20091105,000000,14.436,14.862,14.294,14.812,1206303,0
+PRG.US,D,20091106,000000,14.688,15.025,14.477,14.862,1129210,0
+PRG.US,D,20091109,000000,14.926,15.339,14.904,15.274,928512,0
+PRG.US,D,20091110,000000,15.174,15.257,15.001,15.058,984961,0
+PRG.US,D,20091111,000000,15.157,15.355,14.926,15.066,1489374,0
+PRG.US,D,20091112,000000,15.033,15.191,14.888,15.01,805150,0
+PRG.US,D,20091113,000000,15.091,15.157,14.721,14.895,1051328,0
+PRG.US,D,20091116,000000,15.125,15.241,14.821,14.846,1090372,0
+PRG.US,D,20091117,000000,14.763,14.879,14.746,14.846,847957,0
+PRG.US,D,20091118,000000,14.951,14.951,14.642,14.68,469664,0
+PRG.US,D,20091119,000000,14.6,14.6,14.218,14.301,1215140,0
+PRG.US,D,20091120,000000,14.185,14.368,14.185,14.268,1316996,0
+PRG.US,D,20091123,000000,14.436,14.534,14.26,14.318,1100333,0
+PRG.US,D,20091124,000000,14.252,14.335,14.055,14.335,1263154,0
+PRG.US,D,20091125,000000,14.368,14.502,14.227,14.47,1345323,0
+PRG.US,D,20091127,000000,14.168,14.327,13.909,13.909,668274,0
+PRG.US,D,20091130,000000,13.892,13.909,13.49,13.744,1075041,0
+PRG.US,D,20091201,000000,13.825,14.144,13.776,14.104,1385908,0
+PRG.US,D,20091202,000000,14.071,14.26,13.842,14.096,627647,0
+PRG.US,D,20091203,000000,14.096,14.227,13.997,14.022,1072014,0
+PRG.US,D,20091204,000000,14.136,14.352,13.916,14.352,1385589,0
+PRG.US,D,20091207,000000,14.36,14.633,14.285,14.444,953743,0
+PRG.US,D,20091208,000000,14.402,14.738,14.063,14.625,1215007,0
+PRG.US,D,20091209,000000,14.68,14.763,14.402,14.712,818521,0
+PRG.US,D,20091210,000000,14.805,15.041,14.738,14.96,941183,0
+PRG.US,D,20091211,000000,14.911,15.141,14.812,15.108,927981,0
+PRG.US,D,20091214,000000,15.108,15.371,15.074,15.306,802340,0
+PRG.US,D,20091215,000000,15.174,15.404,15.133,15.404,978324,0
+PRG.US,D,20091216,000000,15.412,15.849,15.362,15.816,1041315,0
+PRG.US,D,20091217,000000,15.686,15.701,15.283,15.29,1244755,0
+PRG.US,D,20091218,000000,15.421,15.561,15.141,15.494,1651494,0
+PRG.US,D,20091221,000000,15.494,15.897,15.421,15.824,961121,0
+PRG.US,D,20091222,000000,15.849,16.185,15.833,15.98,875465,0
+PRG.US,D,20091223,000000,15.98,16.177,15.784,15.873,464919,0
+PRG.US,D,20091224,000000,15.865,15.914,15.686,15.792,163165,0
+PRG.US,D,20091228,000000,15.865,15.897,15.561,15.628,565150,0
+PRG.US,D,20091229,000000,15.603,15.799,15.494,15.553,519101,0
+PRG.US,D,20091230,000000,15.478,15.628,15.355,15.453,483048,0
+PRG.US,D,20091231,000000,15.429,15.486,15.191,15.208,372410,0
+PRG.US,D,20100104,000000,15.266,15.429,15.117,15.25,1102756,0
+PRG.US,D,20100105,000000,15.225,15.445,15.125,15.298,570856,0
+PRG.US,D,20100106,000000,15.29,15.553,15.29,15.412,603824,0
+PRG.US,D,20100107,000000,15.502,15.686,15.274,15.412,638998,0
+PRG.US,D,20100108,000000,15.453,15.536,15.306,15.429,454033,0
+PRG.US,D,20100111,000000,15.545,15.701,15.322,15.701,794560,0
+PRG.US,D,20100112,000000,15.686,15.767,15.494,15.62,731659,0
+PRG.US,D,20100113,000000,15.686,15.849,15.355,15.775,819847,0
+PRG.US,D,20100114,000000,15.799,15.939,15.429,15.897,717381,0
+PRG.US,D,20100115,000000,15.897,16.062,15.816,15.881,815599,0
+PRG.US,D,20100119,000000,15.906,16.013,15.865,15.914,305041,0
+PRG.US,D,20100120,000000,15.881,15.881,15.437,15.62,711897,0
+PRG.US,D,20100121,000000,15.701,15.784,15.331,15.461,707473,0
+PRG.US,D,20100122,000000,15.421,15.807,15.322,15.371,709184,0
+PRG.US,D,20100125,000000,15.478,15.654,15.208,15.57,818207,0
+PRG.US,D,20100126,000000,15.511,15.807,15.322,15.322,662514,0
+PRG.US,D,20100127,000000,15.274,15.453,15.074,15.362,463470,0
+PRG.US,D,20100128,000000,15.404,15.519,15.083,15.29,490052,0
+PRG.US,D,20100129,000000,15.29,15.62,15.274,15.274,781965,0
+PRG.US,D,20100201,000000,15.347,15.355,15.01,15.314,1035546,0
+PRG.US,D,20100202,000000,15.379,16.168,15.379,16.111,1975754,0
+PRG.US,D,20100203,000000,16.062,16.062,15.661,15.751,552499,0
+PRG.US,D,20100204,000000,15.654,15.669,15.371,15.421,581630,0
+PRG.US,D,20100205,000000,15.437,15.669,15.174,15.637,768747,0
+PRG.US,D,20100208,000000,15.897,16.046,15.695,15.775,823343,0
+PRG.US,D,20100209,000000,16.119,16.177,15.767,16.046,682984,0
+PRG.US,D,20100210,000000,16.062,16.078,15.654,15.98,523057,0
+PRG.US,D,20100211,000000,15.98,16.391,15.849,16.383,649300,0
+PRG.US,D,20100212,000000,16.341,16.573,16.119,16.573,751224,0
+PRG.US,D,20100216,000000,16.771,16.902,16.525,16.712,1168205,0
+PRG.US,D,20100217,000000,16.672,16.837,16.029,16.383,1995495,0
+PRG.US,D,20100218,000000,16.366,16.534,16.308,16.442,995228,0
+PRG.US,D,20100219,000000,16.442,16.573,16.391,16.517,749747,0
+PRG.US,D,20100222,000000,16.534,16.688,16.383,16.425,622308,0
+PRG.US,D,20100223,000000,16.434,16.5,16.3,16.383,971851,0
+PRG.US,D,20100224,000000,16.483,16.483,16.242,16.341,739795,0
+PRG.US,D,20100225,000000,16.16,16.451,15.955,16.425,700246,0
+PRG.US,D,20100226,000000,16.491,16.542,16.151,16.267,645348,0
+PRG.US,D,20100301,000000,16.259,16.442,16.201,16.4,1023669,0
+PRG.US,D,20100302,000000,16.374,16.451,16.251,16.366,1128407,0
+PRG.US,D,20100303,000000,16.317,16.5,16.242,16.459,1574672,0
+PRG.US,D,20100304,000000,16.459,16.704,16.459,16.672,992624,0
+PRG.US,D,20100305,000000,16.72,17.097,16.59,17.081,1030532,0
+PRG.US,D,20100308,000000,17.009,17.196,16.992,17.032,1172406,0
+PRG.US,D,20100309,000000,16.934,17.213,16.934,17.064,419756,0
+PRG.US,D,20100310,000000,17.032,17.252,16.845,17.245,822968,0
+PRG.US,D,20100311,000000,17.129,17.429,17.064,17.429,619109,0
+PRG.US,D,20100312,000000,17.485,17.502,17.379,17.477,996196,0
+PRG.US,D,20100315,000000,17.47,17.545,17.37,17.485,1525636,0
+PRG.US,D,20100316,000000,17.528,17.872,17.485,17.872,1085491,0
+PRG.US,D,20100317,000000,17.952,18.06,17.84,18.035,1012925,0
+PRG.US,D,20100318,000000,18.06,18.128,17.952,18.035,1440241,0
+PRG.US,D,20100319,000000,17.978,18.111,17.627,17.741,1568962,0
+PRG.US,D,20100322,000000,17.618,18.193,17.412,18.102,794152,0
+PRG.US,D,20100323,000000,18.085,18.234,17.952,18.218,644286,0
+PRG.US,D,20100324,000000,18.225,18.301,17.961,18.202,1173421,0
+PRG.US,D,20100325,000000,18.276,18.439,18.094,18.128,1000681,0
+PRG.US,D,20100326,000000,18.159,18.351,18.102,18.202,1490758,0
+PRG.US,D,20100329,000000,18.202,18.351,17.872,17.986,1035182,0
+PRG.US,D,20100330,000000,17.952,18.398,17.952,18.398,606710,0
+PRG.US,D,20100331,000000,18.381,18.48,18.152,18.284,514989,0
+PRG.US,D,20100401,000000,18.342,18.58,18.342,18.53,695192,0
+PRG.US,D,20100405,000000,18.588,18.638,18.43,18.513,621123,0
+PRG.US,D,20100406,000000,18.456,18.693,18.381,18.621,727323,0
+PRG.US,D,20100407,000000,18.555,18.808,18.464,18.58,635615,0
+PRG.US,D,20100408,000000,18.521,18.752,18.351,18.678,611712,0
+PRG.US,D,20100409,000000,18.735,18.785,18.53,18.785,657826,0
+PRG.US,D,20100412,000000,18.841,18.908,18.58,18.908,532088,0
+PRG.US,D,20100413,000000,18.85,19.016,18.785,18.916,570602,0
+PRG.US,D,20100414,000000,19.008,19.343,18.867,19.343,600226,0
+PRG.US,D,20100415,000000,19.236,19.236,18.834,18.834,882534,0
+PRG.US,D,20100416,000000,18.785,18.883,18.521,18.785,984242,0
+PRG.US,D,20100419,000000,18.301,18.678,17.009,18.63,1281391,0
+PRG.US,D,20100420,000000,18.358,18.808,18.259,18.785,993553,0
+PRG.US,D,20100421,000000,18.735,18.966,18.489,18.949,727522,0
+PRG.US,D,20100422,000000,18.867,19.634,18.702,19.508,1055356,0
+PRG.US,D,20100423,000000,19.584,20.01,19.418,19.584,1085335,0
+PRG.US,D,20100426,000000,19.517,19.764,19.04,19.124,1241069,0
+PRG.US,D,20100427,000000,18.785,19.928,18.727,19.147,2420085,0
+PRG.US,D,20100428,000000,19.277,19.319,18.9,18.949,1183869,0
+PRG.US,D,20100429,000000,19.115,19.294,18.932,19.156,1103351,0
+PRG.US,D,20100430,000000,19.048,19.302,18.555,18.563,818078,0
+PRG.US,D,20100503,000000,18.638,18.743,18.43,18.655,736660,0
+PRG.US,D,20100504,000000,18.504,18.504,18.068,18.21,1358214,0
+PRG.US,D,20100505,000000,17.995,17.995,17.42,17.569,1330783,0
+PRG.US,D,20100506,000000,17.528,17.691,16.483,17.237,1407941,0
+PRG.US,D,20100507,000000,17.155,17.403,16.665,16.91,1446428,0
+PRG.US,D,20100510,000000,17.454,17.528,17.303,17.519,822726,0
+PRG.US,D,20100511,000000,17.346,17.627,17.179,17.511,595210,0
+PRG.US,D,20100512,000000,17.61,17.758,17.362,17.594,877653,0
+PRG.US,D,20100513,000000,17.61,17.635,17.295,17.429,961820,0
+PRG.US,D,20100514,000000,17.179,17.179,16.837,17.032,787326,0
+PRG.US,D,20100517,000000,17.064,17.196,16.614,17.196,1125525,0
+PRG.US,D,20100518,000000,17.303,17.536,16.665,16.704,1119476,0
+PRG.US,D,20100519,000000,16.614,16.918,16.442,16.59,686937,0
+PRG.US,D,20100520,000000,16.226,17.205,16.185,16.665,1812290,0
+PRG.US,D,20100521,000000,16.467,17.048,16.274,16.408,2355136,0
+PRG.US,D,20100524,000000,16.4,16.72,16.366,16.508,1680135,0
+PRG.US,D,20100525,000000,16.151,16.788,15.939,16.788,2072802,0
+PRG.US,D,20100526,000000,16.918,17.403,16.607,16.614,1752942,0
+PRG.US,D,20100527,000000,16.771,16.934,16.559,16.672,1352888,0
+PRG.US,D,20100528,000000,16.607,16.614,16.095,16.434,1858561,0
+PRG.US,D,20100601,000000,16.325,16.442,16.111,16.209,1634982,0
+PRG.US,D,20100602,000000,16.242,16.534,16.071,16.534,1638049,0
+PRG.US,D,20100603,000000,16.451,16.902,16.451,16.845,2029067,0
+PRG.US,D,20100604,000000,16.525,16.542,16.177,16.226,1553582,0
+PRG.US,D,20100607,000000,16.209,16.341,15.637,15.678,1640585,0
+PRG.US,D,20100608,000000,15.678,15.849,15.371,15.824,1286868,0
+PRG.US,D,20100609,000000,15.881,16.013,15.445,15.502,1327959,0
+PRG.US,D,20100610,000000,15.661,15.824,15.486,15.76,846232,0
+PRG.US,D,20100611,000000,15.654,16.087,15.545,15.989,844608,0
+PRG.US,D,20100614,000000,16.134,16.357,16.062,16.16,671470,0
+PRG.US,D,20100615,000000,16.217,16.517,16.029,16.508,608712,0
+PRG.US,D,20100616,000000,16.366,16.631,16.291,16.559,860053,0
+PRG.US,D,20100617,000000,16.614,16.771,16.259,16.341,592046,0
+PRG.US,D,20100618,000000,16.349,16.631,16.242,16.259,882120,0
+PRG.US,D,20100621,000000,16.567,16.567,15.816,15.931,1055190,0
+PRG.US,D,20100622,000000,15.963,16.16,15.799,15.857,1114999,0
+PRG.US,D,20100623,000000,15.889,16.259,15.669,16.102,968112,0
+PRG.US,D,20100624,000000,16.006,16.087,15.661,15.792,945610,0
+PRG.US,D,20100625,000000,15.865,15.873,15.628,15.76,1381903,0
+PRG.US,D,20100628,000000,15.76,16.071,15.587,15.833,643172,0
+PRG.US,D,20100629,000000,15.133,15.141,14.12,14.26,4439861,0
+PRG.US,D,20100630,000000,14.214,14.356,14.027,14.044,2790439,0
+PRG.US,D,20100701,000000,13.982,14.112,13.605,13.801,1794635,0
+PRG.US,D,20100702,000000,13.859,13.866,13.358,13.523,1158576,0
+PRG.US,D,20100706,000000,13.966,14.12,13.406,13.523,1475803,0
+PRG.US,D,20100707,000000,13.507,14.294,13.507,14.294,1550586,0
+PRG.US,D,20100708,000000,14.368,14.542,14.177,14.21,1574494,0
+PRG.US,D,20100709,000000,14.227,14.436,14.112,14.436,785823,0
+PRG.US,D,20100712,000000,14.352,14.427,14.014,14.144,610833,0
+PRG.US,D,20100713,000000,14.402,14.6,14.252,14.502,1009413,0
+PRG.US,D,20100714,000000,14.427,14.477,14.096,14.285,836130,0
+PRG.US,D,20100715,000000,14.252,14.461,14.071,14.453,840401,0
+PRG.US,D,20100716,000000,14.368,14.419,13.892,13.966,1312839,0
+PRG.US,D,20100719,000000,13.966,14.088,13.793,14.055,1648073,0
+PRG.US,D,20100720,000000,13.892,14.144,13.801,14.104,1617247,0
+PRG.US,D,20100721,000000,14.168,14.394,14.079,14.194,895598,0
+PRG.US,D,20100722,000000,14.344,14.755,14.301,14.542,829379,0
+PRG.US,D,20100723,000000,14.559,14.746,14.335,14.746,958005,0
+PRG.US,D,20100726,000000,14.797,15.066,14.591,15.058,1251294,0
+PRG.US,D,20100727,000000,14.185,14.838,13.767,14.838,2740395,0
+PRG.US,D,20100728,000000,14.805,15.01,14.704,14.789,1762813,0
+PRG.US,D,20100729,000000,14.895,14.919,14.542,14.672,984120,0
+PRG.US,D,20100730,000000,14.51,15.01,14.368,14.934,865503,0
+PRG.US,D,20100802,000000,15.149,15.274,15.05,15.274,745385,0
+PRG.US,D,20100803,000000,15.257,15.274,14.967,15.083,680066,0
+PRG.US,D,20100804,000000,15.074,15.108,14.934,14.993,1077138,0
+PRG.US,D,20100805,000000,14.951,15.018,14.657,14.78,582489,0
+PRG.US,D,20100806,000000,14.625,14.797,14.411,14.789,830632,0
+PRG.US,D,20100809,000000,14.888,15.166,14.812,15.141,574273,0
+PRG.US,D,20100810,000000,14.984,15.083,14.616,14.746,686347,0
+PRG.US,D,20100811,000000,14.55,14.576,14.335,14.411,781959,0
+PRG.US,D,20100812,000000,14.168,14.31,14.104,14.144,663383,0
+PRG.US,D,20100813,000000,14.112,14.31,13.997,14.185,767499,0
+PRG.US,D,20100816,000000,14.038,14.144,13.916,13.957,536132,0
+PRG.US,D,20100817,000000,14.055,14.368,13.941,14.16,723077,0
+PRG.US,D,20100818,000000,14.185,14.542,14.112,14.47,747381,0
+PRG.US,D,20100819,000000,14.419,14.576,14.005,14.071,374204,0
+PRG.US,D,20100820,000000,13.997,14.055,13.801,14.014,484571,0
+PRG.US,D,20100823,000000,14.03,14.104,13.735,13.735,632527,0
+PRG.US,D,20100824,000000,13.548,13.776,13.332,13.582,935222,0
+PRG.US,D,20100825,000000,13.465,14.071,13.44,14.014,887517,0
+PRG.US,D,20100826,000000,14.079,14.12,13.72,13.744,383107,0
+PRG.US,D,20100827,000000,13.833,13.909,13.539,13.866,639101,0
+PRG.US,D,20100830,000000,13.85,13.909,13.573,13.588,415600,0
+PRG.US,D,20100831,000000,13.544,13.577,13.295,13.402,970809,0
+PRG.US,D,20100901,000000,13.597,13.735,13.548,13.655,673609,0
+PRG.US,D,20100902,000000,13.678,13.816,13.44,13.801,832638,0
+PRG.US,D,20100903,000000,13.966,14.096,13.866,14.03,632919,0
+PRG.US,D,20100907,000000,13.957,13.973,13.605,13.711,555476,0
+PRG.US,D,20100908,000000,13.76,13.883,13.655,13.711,387739,0
+PRG.US,D,20100909,000000,13.892,13.933,13.499,13.597,357646,0
+PRG.US,D,20100910,000000,13.605,13.842,13.582,13.655,525175,0
+PRG.US,D,20100913,000000,13.801,14.202,13.793,13.973,889108,0
+PRG.US,D,20100914,000000,13.957,14.112,13.909,13.909,723559,0
+PRG.US,D,20100915,000000,13.883,14.022,13.81,13.989,673470,0
+PRG.US,D,20100916,000000,13.973,14.096,13.916,13.982,414564,0
+PRG.US,D,20100917,000000,13.909,13.966,13.415,13.735,1549365,0
+PRG.US,D,20100920,000000,13.784,14.344,13.695,14.301,782606,0
+PRG.US,D,20100921,000000,14.285,14.616,14.202,14.402,943021,0
+PRG.US,D,20100922,000000,14.327,14.55,14.26,14.394,794157,0
+PRG.US,D,20100923,000000,14.277,14.729,14.194,14.436,524249,0
+PRG.US,D,20100924,000000,14.666,14.888,14.55,14.846,463015,0
+PRG.US,D,20100927,000000,14.838,15.041,14.616,14.879,460875,0
+PRG.US,D,20100928,000000,14.895,15.241,14.746,15.191,596689,0
+PRG.US,D,20100929,000000,15.191,15.25,15.041,15.074,896690,0
+PRG.US,D,20100930,000000,15.172,15.321,14.966,15.181,794837,0
+PRG.US,D,20101001,000000,15.298,15.298,14.772,14.934,527020,0
+PRG.US,D,20101004,000000,14.862,15.05,14.65,14.772,377681,0
+PRG.US,D,20101005,000000,14.672,14.755,14.047,14.088,1087450,0
+PRG.US,D,20101006,000000,14.096,14.177,13.941,14.128,854052,0
+PRG.US,D,20101007,000000,14.218,14.252,13.916,14.038,599497,0
+PRG.US,D,20101008,000000,14.047,14.268,13.997,14.16,618053,0
+PRG.US,D,20101011,000000,14.144,14.368,14.038,14.318,563340,0
+PRG.US,D,20101012,000000,14.268,14.485,14.202,14.419,527259,0
+PRG.US,D,20101013,000000,14.477,14.65,14.318,14.567,677513,0
+PRG.US,D,20101014,000000,14.583,14.642,14.411,14.534,688248,0
+PRG.US,D,20101015,000000,14.68,14.704,14.318,14.616,535104,0
+PRG.US,D,20101018,000000,14.642,14.704,14.411,14.461,801918,0
+PRG.US,D,20101019,000000,14.344,14.951,14.327,14.477,981268,0
+PRG.US,D,20101020,000000,14.6,14.642,14.427,14.534,794394,0
+PRG.US,D,20101021,000000,14.608,14.911,14.559,14.642,606798,0
+PRG.US,D,20101022,000000,14.666,14.688,14.55,14.559,631098,0
+PRG.US,D,20101025,000000,14.657,14.712,14.527,14.559,1089441,0
+PRG.US,D,20101026,000000,14.943,18.53,14.943,15.654,3598335,0
+PRG.US,D,20101027,000000,15.587,15.645,15.306,15.603,988541,0
+PRG.US,D,20101028,000000,15.734,15.751,15.519,15.528,470610,0
+PRG.US,D,20101029,000000,15.507,15.617,15.383,15.516,548284,0
+PRG.US,D,20101101,000000,15.545,15.595,15.29,15.339,601565,0
+PRG.US,D,20101102,000000,15.468,15.652,15.297,15.644,535969,0
+PRG.US,D,20101103,000000,15.628,15.76,15.545,15.717,549615,0
+PRG.US,D,20101104,000000,15.889,16.729,15.824,16.508,1839311,0
+PRG.US,D,20101105,000000,16.491,17.113,16.4,16.762,911997,0
+PRG.US,D,20101108,000000,16.712,16.829,16.534,16.779,601485,0
+PRG.US,D,20101109,000000,16.845,16.845,16.151,16.274,841279,0
+PRG.US,D,20101110,000000,16.283,16.665,16.267,16.648,919657,0
+PRG.US,D,20101111,000000,16.451,16.64,16.357,16.607,464312,0
+PRG.US,D,20101112,000000,16.451,16.508,16.185,16.234,334397,0
+PRG.US,D,20101115,000000,16.308,16.391,16.16,16.177,441040,0
+PRG.US,D,20101116,000000,16.062,16.267,15.743,15.824,608169,0
+PRG.US,D,20101117,000000,15.849,16.029,15.784,15.972,542252,0
+PRG.US,D,20101118,000000,16.143,16.168,15.914,15.972,912194,0
+PRG.US,D,20101119,000000,15.873,15.939,15.578,15.873,482611,0
+PRG.US,D,20101122,000000,15.792,16.192,15.717,16.143,572943,0
+PRG.US,D,20101123,000000,16.022,16.573,15.947,16.559,1001742,0
+PRG.US,D,20101124,000000,16.665,17.073,16.64,16.926,739142,0
+PRG.US,D,20101126,000000,16.771,16.894,16.648,16.656,156818,0
+PRG.US,D,20101129,000000,16.614,16.679,16.357,16.459,791738,0
+PRG.US,D,20101130,000000,16.281,16.54,16.207,16.423,730570,0
+PRG.US,D,20101201,000000,16.631,16.796,16.542,16.737,504286,0
+PRG.US,D,20101202,000000,16.729,16.968,16.648,16.918,527542,0
+PRG.US,D,20101203,000000,16.868,17.121,16.72,17.056,438783,0
+PRG.US,D,20101206,000000,17.048,17.138,16.943,17.056,262767,0
+PRG.US,D,20101207,000000,17.229,17.379,17.04,17.113,836355,0
+PRG.US,D,20101208,000000,17.162,17.196,16.959,16.984,400177,0
+PRG.US,D,20101209,000000,17.09,17.138,16.853,16.885,1323065,0
+PRG.US,D,20101210,000000,16.894,17.023,16.614,16.984,1471674,0
+PRG.US,D,20101213,000000,17.001,17.001,16.665,16.902,568418,0
+PRG.US,D,20101214,000000,16.918,16.968,16.559,16.679,644103,0
+PRG.US,D,20101215,000000,16.648,16.821,16.525,16.542,906186,0
+PRG.US,D,20101216,000000,16.598,16.991,16.598,16.942,743887,0
+PRG.US,D,20101217,000000,16.934,16.934,16.508,16.631,672749,0
+PRG.US,D,20101220,000000,16.656,16.762,16.226,16.408,1455708,0
+PRG.US,D,20101221,000000,16.451,16.665,16.366,16.623,857768,0
+PRG.US,D,20101222,000000,16.672,16.712,16.357,16.425,475145,0
+PRG.US,D,20101223,000000,16.467,16.599,16.408,16.517,435986,0
+PRG.US,D,20101227,000000,16.451,16.796,16.366,16.696,288449,0
+PRG.US,D,20101228,000000,16.688,16.688,16.425,16.467,541243,0
+PRG.US,D,20101229,000000,16.532,16.728,16.506,16.687,235195,0
+PRG.US,D,20101230,000000,16.629,16.844,16.523,16.679,220481,0
+PRG.US,D,20101231,000000,16.64,16.895,16.64,16.78,215876,0
+PRG.US,D,20110103,000000,16.861,17.303,16.788,17.032,483182,0
+PRG.US,D,20110104,000000,17.097,17.162,16.599,16.72,534786,0
+PRG.US,D,20110105,000000,16.665,16.812,16.525,16.614,368707,0
+PRG.US,D,20110106,000000,16.648,16.796,16.417,16.5,372715,0
+PRG.US,D,20110107,000000,16.517,16.688,16.283,16.483,395266,0
+PRG.US,D,20110110,000000,16.434,16.984,16.408,16.885,551421,0
+PRG.US,D,20110111,000000,16.934,17.023,16.688,16.762,612158,0
+PRG.US,D,20110112,000000,16.894,16.934,16.476,16.476,585329,0
+PRG.US,D,20110113,000000,16.491,16.712,16.442,16.688,413188,0
+PRG.US,D,20110114,000000,16.607,16.959,16.573,16.951,405295,0
+PRG.US,D,20110118,000000,16.884,17.277,16.868,17.261,505008,0
+PRG.US,D,20110119,000000,17.285,17.402,17.204,17.285,668256,0
+PRG.US,D,20110120,000000,17.221,17.462,17.001,17.064,504476,0
+PRG.US,D,20110121,000000,17.121,17.129,16.483,16.559,486403,0
+PRG.US,D,20110124,000000,16.582,16.788,16.582,16.754,297082,0
+PRG.US,D,20110125,000000,16.665,17.009,16.559,17.001,304990,0
+PRG.US,D,20110126,000000,17.009,17.196,16.829,16.968,286590,0
+PRG.US,D,20110127,000000,16.959,17.252,16.943,17.188,459582,0
+PRG.US,D,20110128,000000,16.648,16.648,15.824,15.857,1769597,0
+PRG.US,D,20110131,000000,15.93,16.332,15.765,15.79,564503,0
+PRG.US,D,20110201,000000,15.841,16.383,15.833,16.242,582451,0
+PRG.US,D,20110202,000000,16.251,16.442,16.029,16.078,817967,0
+PRG.US,D,20110203,000000,16.045,16.466,15.879,16.373,443797,0
+PRG.US,D,20110204,000000,16.467,16.517,16.217,16.425,288415,0
+PRG.US,D,20110207,000000,16.434,16.672,16.366,16.483,510018,0
+PRG.US,D,20110208,000000,16.483,16.483,16.242,16.325,388813,0
+PRG.US,D,20110209,000000,16.242,16.551,16.143,16.267,332435,0
+PRG.US,D,20110210,000000,16.207,16.598,16.176,16.324,274419,0
+PRG.US,D,20110211,000000,16.348,17.096,16.266,16.728,378796,0
+PRG.US,D,20110214,000000,16.754,16.837,16.459,16.559,380458,0
+PRG.US,D,20110215,000000,16.542,16.779,16.283,16.754,382003,0
+PRG.US,D,20110216,000000,18.924,19.708,18.63,19.618,4317035,0
+PRG.US,D,20110218,000000,19.716,19.741,19.418,19.675,416872,0
+PRG.US,D,20110222,000000,19.493,19.667,18.917,18.991,438232,0
+PRG.US,D,20110223,000000,18.932,19.204,18.801,19.073,961910,0
+PRG.US,D,20110224,000000,19.073,19.245,18.817,19.024,543140,0
+PRG.US,D,20110225,000000,19.107,19.658,18.924,19.625,401802,0
+PRG.US,D,20110228,000000,19.684,19.717,19.082,19.362,685999,0
+PRG.US,D,20110301,000000,19.426,19.576,18.672,18.672,1156621,0
+PRG.US,D,20110302,000000,18.596,18.638,18.193,18.234,679086,0
+PRG.US,D,20110303,000000,18.472,19.048,18.381,19.008,658716,0
+PRG.US,D,20110304,000000,19.032,19.098,18.702,18.958,560036,0
+PRG.US,D,20110307,000000,19.008,19.081,18.613,18.825,717293,0
+PRG.US,D,20110308,000000,18.808,19.618,18.759,19.442,475784,0
+PRG.US,D,20110309,000000,19.451,19.525,19.124,19.369,870944,0
+PRG.US,D,20110310,000000,19.098,19.098,18.768,18.891,501160,0
+PRG.US,D,20110311,000000,18.752,19.073,18.752,18.932,359476,0
+PRG.US,D,20110314,000000,18.759,19.065,18.759,18.924,725563,0
+PRG.US,D,20110315,000000,18.143,19.041,17.929,18.941,833838,0
+PRG.US,D,20110316,000000,18.841,19.459,18.727,19.302,860125,0
+PRG.US,D,20110317,000000,19.659,20.103,19.205,19.61,1031475,0
+PRG.US,D,20110318,000000,19.839,19.872,19.369,19.618,2873020,0
+PRG.US,D,20110321,000000,19.887,20.679,19.755,20.479,636115,0
+PRG.US,D,20110322,000000,20.462,20.529,19.534,19.568,562788,0
+PRG.US,D,20110323,000000,19.576,19.969,19.311,19.814,372009,0
+PRG.US,D,20110324,000000,19.946,20.052,19.584,19.912,765263,0
+PRG.US,D,20110325,000000,20.069,20.169,19.895,19.954,663882,0
+PRG.US,D,20110328,000000,19.993,20.202,19.92,20.01,357670,0
+PRG.US,D,20110329,000000,20.109,20.892,19.903,20.768,593832,0
+PRG.US,D,20110330,000000,20.834,21,20.562,20.71,995389,0
+PRG.US,D,20110331,000000,20.703,20.983,20.636,20.867,725480,0
+PRG.US,D,20110401,000000,21.017,21.212,20.949,21.066,677846,0
+PRG.US,D,20110404,000000,21.058,21.22,20.992,21.204,367340,0
+PRG.US,D,20110405,000000,21.188,21.516,21,21.443,468812,0
+PRG.US,D,20110406,000000,21.532,21.639,20.941,21.548,388138,0
+PRG.US,D,20110407,000000,21.476,21.532,20.975,21.476,501674,0
+PRG.US,D,20110408,000000,21.557,21.762,21.394,21.607,288459,0
+PRG.US,D,20110411,000000,21.607,21.622,21.336,21.476,336197,0
+PRG.US,D,20110412,000000,21.396,21.526,21.043,21.108,280602,0
+PRG.US,D,20110413,000000,21.188,21.352,20.662,21.277,330773,0
+PRG.US,D,20110414,000000,21.131,21.164,20.743,20.958,429976,0
+PRG.US,D,20110415,000000,21.058,21.54,21.017,21.394,397904,0
+PRG.US,D,20110418,000000,21.091,21.091,20.586,20.834,494843,0
+PRG.US,D,20110419,000000,20.834,20.916,20.529,20.776,390561,0
+PRG.US,D,20110420,000000,21.114,21.18,20.9,21.066,324805,0
+PRG.US,D,20110421,000000,21.22,21.459,21.091,21.403,222777,0
+PRG.US,D,20110425,000000,21.286,21.476,21.148,21.352,481248,0
+PRG.US,D,20110426,000000,22.398,23.844,22.143,23.797,2548235,0
+PRG.US,D,20110427,000000,23.828,23.885,23.42,23.877,869088,0
+PRG.US,D,20110428,000000,23.861,24.099,23.706,23.813,807951,0
+PRG.US,D,20110429,000000,23.849,24.047,23.497,23.694,783118,0
+PRG.US,D,20110502,000000,23.95,24.016,23.566,23.582,798452,0
+PRG.US,D,20110503,000000,23.545,23.905,23.545,23.585,358562,0
+PRG.US,D,20110504,000000,23.534,23.764,22.905,22.98,1011171,0
+PRG.US,D,20110505,000000,22.77,23.016,22.598,22.799,1176141,0
+PRG.US,D,20110506,000000,23.194,23.517,22.539,22.571,900720,0
+PRG.US,D,20110509,000000,22.62,23.021,22.539,22.929,1143569,0
+PRG.US,D,20110510,000000,22.963,23.038,22.863,22.997,704261,0
+PRG.US,D,20110511,000000,22.882,23.016,22.375,22.474,875218,0
+PRG.US,D,20110512,000000,22.406,23.078,22.34,23.005,853302,0
+PRG.US,D,20110513,000000,22.965,23.024,22.656,22.705,290690,0
+PRG.US,D,20110516,000000,22.539,22.595,22.234,22.243,351702,0
+PRG.US,D,20110517,000000,22.129,22.525,22.054,22.433,319844,0
+PRG.US,D,20110518,000000,22.372,22.735,22.135,22.71,427765,0
+PRG.US,D,20110519,000000,22.79,22.806,22.406,22.603,474845,0
+PRG.US,D,20110520,000000,22.425,22.713,22.279,22.375,483031,0
+PRG.US,D,20110523,000000,21.994,22.531,21.969,22.355,718964,0
+PRG.US,D,20110524,000000,22.392,22.482,22.087,22.104,463067,0
+PRG.US,D,20110525,000000,22.062,22.458,22.012,22.3,375011,0
+PRG.US,D,20110526,000000,22.279,22.589,22.203,22.499,449327,0
+PRG.US,D,20110527,000000,22.549,23.04,22.474,22.849,384002,0
+PRG.US,D,20110531,000000,23.034,23.209,22.764,23.209,677283,0
+PRG.US,D,20110601,000000,23.197,23.389,23.048,23.081,917389,0
+PRG.US,D,20110602,000000,23.115,23.256,22.605,22.974,868711,0
+PRG.US,D,20110603,000000,22.648,23.04,22.541,22.721,733603,0
+PRG.US,D,20110606,000000,22.622,22.639,22.179,22.342,651631,0
+PRG.US,D,20110607,000000,22.442,22.729,22.325,22.516,676544,0
+PRG.US,D,20110608,000000,22.211,22.279,21.035,21.043,1504242,0
+PRG.US,D,20110609,000000,21.068,21.404,20.671,21.206,907643,0
+PRG.US,D,20110610,000000,21.132,21.157,20.404,20.861,651707,0
+PRG.US,D,20110613,000000,20.876,21.043,20.704,20.836,498076,0
+PRG.US,D,20110614,000000,21.116,21.337,20.885,21.132,547464,0
+PRG.US,D,20110615,000000,20.893,21.396,20.893,21.157,652848,0
+PRG.US,D,20110616,000000,21.118,21.422,20.961,21.118,446296,0
+PRG.US,D,20110617,000000,21.27,21.731,21.231,21.404,654346,0
+PRG.US,D,20110620,000000,21.337,21.691,21.263,21.675,614569,0
+PRG.US,D,20110621,000000,21.756,22.333,21.731,22.079,332222,0
+PRG.US,D,20110622,000000,22.062,22.882,21.954,22.688,617866,0
+PRG.US,D,20110623,000000,22.433,22.688,21.954,22.458,697411,0
+PRG.US,D,20110624,000000,22.516,22.665,21.937,22.228,777832,0
+PRG.US,D,20110627,000000,22.211,22.639,22.146,22.491,467701,0
+PRG.US,D,20110628,000000,22.549,23.205,22.499,23.072,577748,0
+PRG.US,D,20110629,000000,23.248,23.455,23.016,23.188,496225,0
+PRG.US,D,20110630,000000,23.249,23.39,23.198,23.266,397811,0
+PRG.US,D,20110701,000000,23.356,23.994,23.298,23.717,405551,0
+PRG.US,D,20110705,000000,23.783,23.92,23.635,23.684,517624,0
+PRG.US,D,20110706,000000,23.754,23.998,23.655,23.712,638119,0
+PRG.US,D,20110707,000000,23.847,24.061,23.742,23.978,706132,0
+PRG.US,D,20110708,000000,23.709,24.152,23.709,24.003,492642,0
+PRG.US,D,20110711,000000,23.734,23.987,23.231,23.315,355681,0
+PRG.US,D,20110712,000000,23.282,23.503,23.056,23.089,410065,0
+PRG.US,D,20110713,000000,23.214,23.406,22.949,22.949,356267,0
+PRG.US,D,20110714,000000,23.081,23.537,22.68,22.777,596205,0
+PRG.US,D,20110715,000000,22.908,22.915,22.458,22.688,272570,0
+PRG.US,D,20110718,000000,22.631,22.754,21.888,22.004,528107,0
+PRG.US,D,20110719,000000,22.222,22.732,22.132,22.239,617033,0
+PRG.US,D,20110720,000000,22.262,22.317,21.78,22.096,780085,0
+PRG.US,D,20110721,000000,22.179,22.605,21.772,21.855,563239,0
+PRG.US,D,20110722,000000,21.945,22.087,21.42,21.575,990755,0
+PRG.US,D,20110725,000000,21.296,21.896,21.222,21.445,1107803,0
+PRG.US,D,20110726,000000,21.431,22.394,20.937,21.109,1106152,0
+PRG.US,D,20110727,000000,21.068,21.181,20.63,20.993,856318,0
+PRG.US,D,20110728,000000,21.053,21.281,20.771,20.829,702787,0
+PRG.US,D,20110729,000000,20.577,21.164,20.322,20.751,549218,0
+PRG.US,D,20110801,000000,21.002,21.002,20.438,20.777,816856,0
+PRG.US,D,20110802,000000,20.674,21.02,20.063,20.08,549379,0
+PRG.US,D,20110803,000000,20.111,20.301,19.692,20.136,905254,0
+PRG.US,D,20110804,000000,19.825,20.08,19.536,19.562,975436,0
+PRG.US,D,20110805,000000,19.789,19.963,19.032,19.518,823941,0
+PRG.US,D,20110808,000000,18.826,19.362,18.251,18.613,1535534,0
+PRG.US,D,20110809,000000,18.975,19.814,18.359,19.789,1137812,0
+PRG.US,D,20110810,000000,19.189,19.659,18.793,18.793,1220267,0
+PRG.US,D,20110811,000000,18.835,20.333,18.504,20.012,699969,0
+PRG.US,D,20110812,000000,20.229,21.487,19.734,21.281,1458929,0
+PRG.US,D,20110815,000000,21.379,21.47,20.827,21.337,797213,0
+PRG.US,D,20110816,000000,21.068,21.076,20.687,20.72,1317104,0
+PRG.US,D,20110817,000000,20.854,20.995,19.833,19.94,1116539,0
+PRG.US,D,20110818,000000,19.511,19.586,19.091,19.296,1079059,0
+PRG.US,D,20110819,000000,18.993,19.897,18.934,19.321,622757,0
+PRG.US,D,20110822,000000,19.816,20.474,19.645,20.277,1098705,0
+PRG.US,D,20110823,000000,20.398,20.995,20.129,20.928,638560,0
+PRG.US,D,20110824,000000,20.846,21.553,20.705,20.978,932615,0
+PRG.US,D,20110825,000000,21.109,21.364,20.813,20.878,698892,0
+PRG.US,D,20110826,000000,20.787,21.504,20.64,21.471,436574,0
+PRG.US,D,20110829,000000,21.643,22.205,21.643,22.098,313003,0
+PRG.US,D,20110830,000000,21.956,22.231,21.536,21.931,628650,0
+PRG.US,D,20110831,000000,21.698,22.179,21.517,21.937,637618,0
+PRG.US,D,20110901,000000,21.882,22.148,21.479,21.487,637632,0
+PRG.US,D,20110902,000000,21.295,21.599,20.636,20.941,499218,0
+PRG.US,D,20110906,000000,20.253,21.256,20.212,21.062,817512,0
+PRG.US,D,20110907,000000,21.439,21.948,21.307,21.948,419330,0
+PRG.US,D,20110908,000000,21.874,22.098,21.561,21.685,514067,0
+PRG.US,D,20110909,000000,21.414,21.75,21.046,21.298,377080,0
+PRG.US,D,20110912,000000,21.029,21.315,20.739,20.97,820674,0
+PRG.US,D,20110913,000000,21.102,21.702,20.903,21.586,378683,0
+PRG.US,D,20110914,000000,21.693,22.772,21.455,22.46,580299,0
+PRG.US,D,20110915,000000,22.676,22.732,22.222,22.667,331265,0
+PRG.US,D,20110916,000000,22.667,23.11,22.468,22.692,1115897,0
+PRG.US,D,20110919,000000,22.248,22.659,22.082,22.575,309716,0
+PRG.US,D,20110920,000000,22.642,22.935,22.248,22.256,387450,0
+PRG.US,D,20110921,000000,22.265,22.625,21.159,21.168,593363,0
+PRG.US,D,20110922,000000,20.515,20.887,20.146,20.564,977646,0
+PRG.US,D,20110923,000000,20.524,20.674,19.948,20.606,457990,0
+PRG.US,D,20110926,000000,20.846,21.651,20.614,21.273,758245,0
+PRG.US,D,20110927,000000,21.858,22.073,21.355,21.479,847867,0
+PRG.US,D,20110928,000000,21.569,21.782,20.714,20.764,376092,0
+PRG.US,D,20110929,000000,21.168,21.225,20.294,20.953,413007,0
+PRG.US,D,20110930,000000,20.68,21.315,20.547,20.795,569896,0
+PRG.US,D,20111003,000000,20.747,20.829,19.914,20.071,940541,0
+PRG.US,D,20111004,000000,19.774,19.89,19.142,19.799,1653284,0
+PRG.US,D,20111005,000000,19.914,20.524,19.791,20.171,1160354,0
+PRG.US,D,20111006,000000,20.129,20.912,20.088,20.787,539714,0
+PRG.US,D,20111007,000000,21.046,21.455,20.837,21.053,565601,0
+PRG.US,D,20111010,000000,21.471,21.931,21.389,21.791,229761,0
+PRG.US,D,20111011,000000,21.603,21.89,21.52,21.791,319943,0
+PRG.US,D,20111012,000000,21.931,22.568,21.471,22.336,469987,0
+PRG.US,D,20111013,000000,22.123,22.311,21.742,22.157,383697,0
+PRG.US,D,20111014,000000,22.436,22.642,22.336,22.616,289983,0
+PRG.US,D,20111017,000000,22.394,22.485,21.882,22.023,368072,0
+PRG.US,D,20111018,000000,22.09,22.827,21.782,22.625,414991,0
+PRG.US,D,20111019,000000,22.608,22.994,22.403,22.502,390357,0
+PRG.US,D,20111020,000000,22.502,22.844,21.973,22.748,514157,0
+PRG.US,D,20111021,000000,23.06,23.449,22.795,23.276,404726,0
+PRG.US,D,20111024,000000,23.449,23.965,23.051,23.334,903482,0
+PRG.US,D,20111025,000000,20.743,21.83,20.225,21.698,1142429,0
+PRG.US,D,20111026,000000,22.006,22.006,21.455,21.841,725082,0
+PRG.US,D,20111027,000000,22.568,23.368,22.428,22.716,613144,0
+PRG.US,D,20111028,000000,22.732,22.935,21.906,22.197,912614,0
+PRG.US,D,20111031,000000,21.865,22.329,21.627,22.04,566579,0
+PRG.US,D,20111101,000000,21.261,21.411,20.915,21.188,864642,0
+PRG.US,D,20111102,000000,21.512,22.065,21.216,21.487,449209,0
+PRG.US,D,20111103,000000,21.821,22.237,21.377,22.071,364274,0
+PRG.US,D,20111104,000000,21.797,22.113,21.599,22.062,272286,0
+PRG.US,D,20111107,000000,21.816,21.948,20.589,20.731,908495,0
+PRG.US,D,20111108,000000,20.87,21.184,20.714,20.887,1051346,0
+PRG.US,D,20111109,000000,20.478,20.834,20.347,20.569,611028,0
+PRG.US,D,20111110,000000,20.61,20.783,20.47,20.586,537600,0
+PRG.US,D,20111111,000000,20.8,21.196,20.627,20.759,466835,0
+PRG.US,D,20111114,000000,20.681,20.937,20.556,20.674,600728,0
+PRG.US,D,20111115,000000,20.572,20.829,20.474,20.581,619720,0
+PRG.US,D,20111116,000000,20.406,20.779,20.365,20.448,428654,0
+PRG.US,D,20111117,000000,20.448,20.829,20.113,20.22,603950,0
+PRG.US,D,20111118,000000,20.394,20.536,20.017,20.377,376736,0
+PRG.US,D,20111121,000000,20.042,20.274,19.795,20.15,439858,0
+PRG.US,D,20111122,000000,20.058,20.175,19.738,20.092,479441,0
+PRG.US,D,20111123,000000,19.828,20.025,19.697,19.82,269803,0
+PRG.US,D,20111125,000000,19.721,20.05,19.721,19.828,213081,0
+PRG.US,D,20111128,000000,20.274,20.42,19.878,20.084,551017,0
+PRG.US,D,20111129,000000,20.125,20.47,20.108,20.282,455678,0
+PRG.US,D,20111130,000000,21.475,21.665,20.749,21.656,878179,0
+PRG.US,D,20111201,000000,21.591,21.887,21.312,21.427,431424,0
+PRG.US,D,20111202,000000,21.715,22.128,21.565,22.028,425045,0
+PRG.US,D,20111205,000000,22.317,22.317,21.978,22.104,370643,0
+PRG.US,D,20111206,000000,22.071,22.358,21.928,22.179,363407,0
+PRG.US,D,20111207,000000,22.003,22.4,21.738,22.171,299377,0
+PRG.US,D,20111208,000000,21.962,22.285,21.83,21.987,426948,0
+PRG.US,D,20111209,000000,22.003,22.681,21.887,22.392,320800,0
+PRG.US,D,20111212,000000,22.179,22.383,21.862,22.383,364935,0
+PRG.US,D,20111213,000000,22.465,22.549,21.22,21.312,421196,0
+PRG.US,D,20111214,000000,21.148,21.377,20.783,20.809,673514,0
+PRG.US,D,20111215,000000,21.049,21.805,20.932,21.582,695660,0
+PRG.US,D,20111216,000000,21.738,22.071,21.419,21.591,1173890,0
+PRG.US,D,20111219,000000,21.755,21.862,21.261,21.345,539222,0
+PRG.US,D,20111220,000000,21.846,22.171,21.707,21.995,594081,0
+PRG.US,D,20111221,000000,21.962,21.978,21.574,21.896,387706,0
+PRG.US,D,20111222,000000,22.02,22.366,21.945,22.278,401806,0
+PRG.US,D,20111223,000000,22.383,22.533,22.333,22.366,134082,0
+PRG.US,D,20111227,000000,22.293,22.508,22.254,22.417,181716,0
+PRG.US,D,20111228,000000,22.366,22.426,21.887,21.928,219508,0
+PRG.US,D,20111229,000000,22.011,22.541,21.954,22.474,238531,0
+PRG.US,D,20111230,000000,22.442,22.533,21.987,21.987,257052,0
+PRG.US,D,20120103,000000,22.442,22.557,21.805,21.945,266750,0
+PRG.US,D,20120104,000000,21.92,22.203,21.846,21.978,465093,0
+PRG.US,D,20120105,000000,21.862,22.037,21.525,21.904,639766,0
+PRG.US,D,20120106,000000,21.928,22.096,21.476,21.509,479207,0
+PRG.US,D,20120109,000000,21.591,21.797,21.245,21.303,681735,0
+PRG.US,D,20120110,000000,21.517,21.83,21.501,21.674,481031,0
+PRG.US,D,20120111,000000,21.541,21.837,21.36,21.427,730825,0
+PRG.US,D,20120112,000000,21.476,21.582,21.312,21.411,567350,0
+PRG.US,D,20120113,000000,21.253,21.353,20.512,20.569,702897,0
+PRG.US,D,20120117,000000,20.704,20.778,20.268,20.522,453345,0
+PRG.US,D,20120118,000000,20.528,21.148,20.274,21.042,605560,0
+PRG.US,D,20120119,000000,21.075,21.541,20.809,21.131,1121061,0
+PRG.US,D,20120120,000000,21.164,21.32,20.899,20.949,1380250,0
+PRG.US,D,20120123,000000,21.009,21.549,20.678,21.419,1369035,0
+PRG.US,D,20120124,000000,21.337,21.945,21.091,21.92,813257,0
+PRG.US,D,20120125,000000,21.896,22.849,21.846,22.777,1008290,0
+PRG.US,D,20120126,000000,22.842,22.882,22.541,22.729,596551,0
+PRG.US,D,20120127,000000,22.614,23.215,22.417,23.073,616143,0
+PRG.US,D,20120130,000000,22.817,23.308,22.745,23.173,913916,0
+PRG.US,D,20120131,000000,23.069,23.144,21.783,21.932,1792667,0
+PRG.US,D,20120201,000000,22.045,22.958,21.928,22.908,932016,0
+PRG.US,D,20120202,000000,22.958,23.366,22.698,23.166,657044,0
+PRG.US,D,20120203,000000,23.424,23.915,23.399,23.587,689139,0
+PRG.US,D,20120206,000000,23.416,23.497,23.308,23.449,400176,0
+PRG.US,D,20120207,000000,23.37,23.715,23.253,23.673,604621,0
+PRG.US,D,20120208,000000,23.517,23.789,23.287,23.559,415727,0
+PRG.US,D,20120209,000000,23.526,23.805,23.128,23.69,756716,0
+PRG.US,D,20120210,000000,23.918,26.188,22.92,23.044,3187157,0
+PRG.US,D,20120213,000000,23.424,24.055,23.049,23.166,1138926,0
+PRG.US,D,20120214,000000,23.157,23.357,23.082,23.349,501092,0
+PRG.US,D,20120215,000000,23.37,23.46,23.077,23.253,562918,0
+PRG.US,D,20120216,000000,23.291,23.857,23.232,23.735,634939,0
+PRG.US,D,20120217,000000,23.814,23.829,23.411,23.436,434610,0
+PRG.US,D,20120221,000000,23.471,23.546,22.891,23.066,563497,0
+PRG.US,D,20120222,000000,23.077,23.227,22.813,23.053,570941,0
+PRG.US,D,20120223,000000,23.103,23.103,22.717,22.912,555174,0
+PRG.US,D,20120224,000000,22.971,23.077,22.602,22.626,777546,0
+PRG.US,D,20120227,000000,22.437,22.979,22.223,22.821,692465,0
+PRG.US,D,20120228,000000,22.887,23.103,22.773,22.971,646737,0
+PRG.US,D,20120229,000000,23.049,23.158,22.525,23.024,770120,0
+PRG.US,D,20120301,000000,23.044,23.103,22.528,22.669,746078,0
+PRG.US,D,20120302,000000,22.66,22.66,21.998,22.065,951093,0
+PRG.US,D,20120305,000000,22.099,22.395,21.817,21.849,881551,0
+PRG.US,D,20120306,000000,21.66,21.865,21.256,21.315,904170,0
+PRG.US,D,20120307,000000,21.398,21.422,21.102,21.248,624156,0
+PRG.US,D,20120308,000000,21.348,21.636,21.142,21.431,1027807,0
+PRG.US,D,20120309,000000,21.496,21.94,21.496,21.677,1171756,0
+PRG.US,D,20120312,000000,21.718,21.759,21.536,21.586,925424,0
+PRG.US,D,20120313,000000,21.66,21.932,21.439,21.907,678634,0
+PRG.US,D,20120314,000000,21.849,21.965,21.471,21.603,432742,0
+PRG.US,D,20120315,000000,21.569,21.842,21.348,21.742,454134,0
+PRG.US,D,20120316,000000,21.759,21.865,21.389,21.603,2175672,0
+PRG.US,D,20120319,000000,21.528,21.75,21.248,21.471,628307,0
+PRG.US,D,20120320,000000,21.389,21.685,21.331,21.431,551182,0
+PRG.US,D,20120321,000000,21.487,21.783,21.348,21.636,477942,0
+PRG.US,D,20120322,000000,21.414,21.496,21.199,21.265,461637,0
+PRG.US,D,20120323,000000,21.248,21.298,20.713,21.151,492914,0
+PRG.US,D,20120326,000000,21.372,21.71,21.355,21.577,651669,0
+PRG.US,D,20120327,000000,21.536,21.849,21.479,21.487,739616,0
+PRG.US,D,20120328,000000,21.544,21.627,21.134,21.339,734441,0
+PRG.US,D,20120329,000000,21.159,21.439,21.126,21.315,415327,0
+PRG.US,D,20120330,000000,21.479,21.496,21.208,21.355,529236,0
+PRG.US,D,20120402,000000,21.331,21.619,21.248,21.504,730688,0
+PRG.US,D,20120403,000000,21.504,21.669,21.381,21.536,639553,0
+PRG.US,D,20120404,000000,21.315,21.496,21.102,21.414,644114,0
+PRG.US,D,20120405,000000,21.248,21.603,21.159,21.372,234670,0
+PRG.US,D,20120409,000000,21.07,21.167,20.978,21.093,378339,0
+PRG.US,D,20120410,000000,21.045,21.045,20.464,20.522,800458,0
+PRG.US,D,20120411,000000,20.73,20.778,20.481,20.614,495325,0
+PRG.US,D,20120412,000000,20.588,21.037,20.531,20.861,381633,0
+PRG.US,D,20120413,000000,20.77,20.853,20.506,20.538,369953,0
+PRG.US,D,20120416,000000,20.648,20.648,20.259,20.473,398985,0
+PRG.US,D,20120417,000000,20.617,21.269,20.6,21.22,499231,0
+PRG.US,D,20120418,000000,21.118,21.265,20.961,21.159,549973,0
+PRG.US,D,20120419,000000,21.183,21.364,20.713,20.812,677213,0
+PRG.US,D,20120420,000000,20.927,21.339,20.919,21.078,566141,0
+PRG.US,D,20120423,000000,20.919,21.07,20.622,20.829,638089,0
+PRG.US,D,20120424,000000,20.894,20.978,20.514,20.514,616484,0
+PRG.US,D,20120425,000000,20.73,21.183,20.597,20.978,405656,0
+PRG.US,D,20120426,000000,20.911,21.775,20.911,21.742,804831,0
+PRG.US,D,20120427,000000,23.32,23.32,21.767,23.004,1054331,0
+PRG.US,D,20120430,000000,23.036,23.069,22.321,22.404,431640,0
+PRG.US,D,20120501,000000,22.349,22.942,22.154,22.574,578400,0
+PRG.US,D,20120502,000000,22.454,23.027,22.429,22.773,706095,0
+PRG.US,D,20120503,000000,22.698,22.826,22.285,22.392,426896,0
+PRG.US,D,20120504,000000,22.24,22.387,21.94,21.965,421876,0
+PRG.US,D,20120507,000000,21.882,21.882,21.636,21.767,414885,0
+PRG.US,D,20120508,000000,21.611,21.775,21.29,21.669,648276,0
+PRG.US,D,20120509,000000,21.443,21.887,21.26,21.787,350845,0
+PRG.US,D,20120510,000000,21.911,22.128,21.623,21.83,300468,0
+PRG.US,D,20120511,000000,21.689,22.293,21.689,22.253,609046,0
+PRG.US,D,20120514,000000,22.023,22.198,21.8,22.023,386806,0
+PRG.US,D,20120515,000000,21.94,22.274,21.669,21.899,487594,0
+PRG.US,D,20120516,000000,21.923,22.215,21.8,21.932,438838,0
+PRG.US,D,20120517,000000,21.874,21.899,21.273,21.315,348356,0
+PRG.US,D,20120518,000000,21.343,21.516,20.849,20.981,633965,0
+PRG.US,D,20120521,000000,21.012,21.398,20.721,21.322,373010,0
+PRG.US,D,20120522,000000,21.381,21.874,21.315,21.702,330253,0
+PRG.US,D,20120523,000000,21.496,21.982,21.439,21.899,342434,0
+PRG.US,D,20120524,000000,22.048,22.289,21.858,22.082,500987,0
+PRG.US,D,20120525,000000,22.087,22.278,21.987,22.154,375185,0
+PRG.US,D,20120529,000000,22.349,22.366,22.07,22.253,506931,0
+PRG.US,D,20120530,000000,22.078,22.095,21.681,21.904,370470,0
+PRG.US,D,20120531,000000,21.907,22.057,21.52,21.891,610366,0
+PRG.US,D,20120601,000000,21.491,21.796,21.089,21.779,709262,0
+PRG.US,D,20120604,000000,21.73,21.953,21.443,21.615,785971,0
+PRG.US,D,20120605,000000,21.581,22.128,21.393,22.054,578320,0
+PRG.US,D,20120606,000000,22.261,22.738,22.194,22.606,508751,0
+PRG.US,D,20120607,000000,22.833,22.849,22.482,22.59,404004,0
+PRG.US,D,20120608,000000,22.557,22.826,22.375,22.817,364990,0
+PRG.US,D,20120611,000000,22.976,23.009,22.261,22.392,623484,0
+PRG.US,D,20120612,000000,22.4,22.673,22.278,22.639,413959,0
+PRG.US,D,20120613,000000,22.59,22.681,22.375,22.465,759535,0
+PRG.US,D,20120614,000000,22.482,22.883,22.349,22.73,459910,0
+PRG.US,D,20120615,000000,22.833,22.892,22.574,22.738,1423558,0
+PRG.US,D,20120618,000000,22.606,22.95,22.491,22.833,416451,0
+PRG.US,D,20120619,000000,22.866,23.132,22.738,22.95,439768,0
+PRG.US,D,20120620,000000,22.9,22.984,22.557,22.8,448512,0
+PRG.US,D,20120621,000000,22.817,22.826,22.154,22.253,428849,0
+PRG.US,D,20120622,000000,22.285,22.714,22.228,22.533,482314,0
+PRG.US,D,20120625,000000,22.317,22.474,22.095,22.293,339016,0
+PRG.US,D,20120626,000000,22.293,22.533,22.162,22.22,990145,0
+PRG.US,D,20120627,000000,22.27,22.309,22.061,22.203,299819,0
+PRG.US,D,20120628,000000,22.087,22.45,22.003,22.45,491725,0
+PRG.US,D,20120629,000000,22.763,23.588,22.763,23.359,755665,0
+PRG.US,D,20120702,000000,23.325,23.539,23.058,23.539,687605,0
+PRG.US,D,20120703,000000,23.531,23.571,23.367,23.539,180084,0
+PRG.US,D,20120705,000000,23.499,23.729,23.499,23.548,351393,0
+PRG.US,D,20120706,000000,23.316,23.375,23.024,23.207,260654,0
+PRG.US,D,20120709,000000,23.141,23.224,22.817,23.224,211255,0
+PRG.US,D,20120710,000000,23.35,23.499,23.074,23.232,233947,0
+PRG.US,D,20120711,000000,23.116,23.375,22.875,23.149,415108,0
+PRG.US,D,20120712,000000,22.942,23.292,22.866,23.175,412242,0
+PRG.US,D,20120713,000000,23.191,23.834,23.191,23.786,416079,0
+PRG.US,D,20120716,000000,23.737,23.883,23.359,23.85,389567,0
+PRG.US,D,20120717,000000,23.909,24.088,23.794,23.998,394997,0
+PRG.US,D,20120718,000000,23.909,24.372,23.909,24.338,391307,0
+PRG.US,D,20120719,000000,24.405,24.741,24.114,24.594,616303,0
+PRG.US,D,20120720,000000,24.43,24.48,23.85,24.015,564483,0
+PRG.US,D,20120723,000000,23.737,24.057,23.596,23.777,397017,0
+PRG.US,D,20120724,000000,23.916,24.088,23.456,24.04,560095,0
+PRG.US,D,20120725,000000,24.48,24.48,23.596,23.973,445772,0
+PRG.US,D,20120726,000000,24.223,24.43,23.909,24.355,343173,0
+PRG.US,D,20120727,000000,24.38,25.083,24.206,25.049,585162,0
+PRG.US,D,20120730,000000,24.99,24.99,24.073,24.322,521955,0
+PRG.US,D,20120731,000000,24.223,24.396,24.073,24.198,436271,0
+PRG.US,D,20120801,000000,24.264,24.314,23.834,23.99,316807,0
+PRG.US,D,20120802,000000,23.744,24.172,23.555,23.909,282041,0
+PRG.US,D,20120803,000000,24.297,24.725,24.264,24.505,252369,0
+PRG.US,D,20120806,000000,24.594,24.822,24.512,24.661,451260,0
+PRG.US,D,20120807,000000,24.822,25.304,24.709,25.263,546794,0
+PRG.US,D,20120808,000000,25.222,25.815,24.856,25.709,559778,0
+PRG.US,D,20120809,000000,25.74,25.74,24.782,24.848,505763,0
+PRG.US,D,20120810,000000,24.741,24.756,23.948,24.015,736102,0
+PRG.US,D,20120813,000000,24.015,24.569,23.916,24.363,804053,0
+PRG.US,D,20120814,000000,24.521,24.839,24.355,24.48,498451,0
+PRG.US,D,20120815,000000,24.438,24.67,24.248,24.455,333308,0
+PRG.US,D,20120816,000000,24.422,24.644,24.198,24.505,363289,0
+PRG.US,D,20120817,000000,24.577,24.897,24.347,24.831,349090,0
+PRG.US,D,20120820,000000,24.782,24.799,24.405,24.627,304525,0
+PRG.US,D,20120821,000000,24.687,24.905,24.577,24.709,228419,0
+PRG.US,D,20120822,000000,24.691,24.877,24.509,24.744,319718,0
+PRG.US,D,20120823,000000,24.627,24.756,24.38,24.619,738471,0
+PRG.US,D,20120824,000000,24.552,24.701,24.455,24.661,409754,0
+PRG.US,D,20120827,000000,24.709,24.709,24.405,24.472,313966,0
+PRG.US,D,20120828,000000,24.413,24.627,24.172,24.48,387411,0
+PRG.US,D,20120829,000000,24.521,24.701,24.447,24.611,356428,0
+PRG.US,D,20120830,000000,24.5,24.666,24.35,24.417,313307,0
+PRG.US,D,20120831,000000,24.5,24.729,24.384,24.657,342539,0
+PRG.US,D,20120904,000000,24.632,25.136,24.292,25.061,333506,0
+PRG.US,D,20120905,000000,25.144,25.267,24.769,24.869,606241,0
+PRG.US,D,20120906,000000,25.044,25.589,25.044,25.465,708830,0
+PRG.US,D,20120907,000000,25.506,25.745,25.309,25.309,443545,0
+PRG.US,D,20120910,000000,25.275,25.358,24.827,24.877,516313,0
+PRG.US,D,20120911,000000,24.794,24.861,23.912,23.977,790280,0
+PRG.US,D,20120912,000000,23.969,24.061,23.219,23.328,857195,0
+PRG.US,D,20120913,000000,23.236,23.583,22.593,23.452,847103,0
+PRG.US,D,20120914,000000,23.625,23.912,23.485,23.673,708727,0
+PRG.US,D,20120917,000000,23.583,23.65,23.219,23.477,704234,0
+PRG.US,D,20120918,000000,23.494,23.566,23.17,23.436,925611,0
+PRG.US,D,20120919,000000,23.452,24.16,23.345,23.412,897030,0
+PRG.US,D,20120920,000000,23.345,23.468,22.971,23.436,1052008,0
+PRG.US,D,20120921,000000,23.444,23.642,23.261,23.436,1742956,0
+PRG.US,D,20120924,000000,23.278,23.452,23.153,23.27,280468,0
+PRG.US,D,20120925,000000,23.42,23.436,22.92,22.996,429284,0
+PRG.US,D,20120926,000000,22.988,23.094,22.709,22.979,551742,0
+PRG.US,D,20120927,000000,23.02,23.253,22.796,23.194,624328,0
+PRG.US,D,20120928,000000,23.061,23.12,22.821,22.954,537832,0
+PRG.US,D,20121001,000000,23.004,23.004,22.428,22.693,440732,0
+PRG.US,D,20121002,000000,22.812,22.878,22.651,22.861,429392,0
+PRG.US,D,20121003,000000,22.904,22.988,22.569,22.634,641787,0
+PRG.US,D,20121004,000000,22.676,23.036,22.569,22.945,517992,0
+PRG.US,D,20121005,000000,23.111,23.312,22.853,22.861,580700,0
+PRG.US,D,20121008,000000,22.812,22.945,22.733,22.845,188542,0
+PRG.US,D,20121009,000000,22.837,22.853,22.377,22.569,268971,0
+PRG.US,D,20121010,000000,22.584,22.668,22.369,22.428,222895,0
+PRG.US,D,20121011,000000,22.601,22.609,22.281,22.337,565621,0
+PRG.US,D,20121012,000000,22.344,22.445,22.239,22.304,214322,0
+PRG.US,D,20121015,000000,22.328,22.569,22.139,22.477,296284,0
+PRG.US,D,20121016,000000,22.461,22.837,22.437,22.676,401683,0
+PRG.US,D,20121017,000000,22.765,23.161,22.741,23.128,733215,0
+PRG.US,D,20121018,000000,23.12,23.128,22.749,22.878,385009,0
+PRG.US,D,20121019,000000,22.87,22.87,22.609,22.701,434791,0
+PRG.US,D,20121022,000000,22.617,22.617,21.938,22.188,389678,0
+PRG.US,D,20121023,000000,21.815,22.394,21.65,22.273,470336,0
+PRG.US,D,20121024,000000,22.321,22.461,22.065,22.197,470341,0
+PRG.US,D,20121025,000000,22.321,22.394,21.732,21.89,579801,0
+PRG.US,D,20121026,000000,22.123,24.961,22.123,24.885,2210565,0
+PRG.US,D,20121031,000000,24.861,25.456,24.599,25.448,545906,0
+PRG.US,D,20121101,000000,25.456,26.851,25.456,26.391,1068670,0
+PRG.US,D,20121102,000000,26.539,26.579,25.811,25.926,789352,0
+PRG.US,D,20121105,000000,25.876,26.109,25.35,25.414,670621,0
+PRG.US,D,20121106,000000,25.621,25.629,24.819,24.877,1198196,0
+PRG.US,D,20121107,000000,24.861,25.218,24.492,24.769,1114725,0
+PRG.US,D,20121108,000000,24.844,25.011,24.509,24.744,603182,0
+PRG.US,D,20121109,000000,24.706,24.803,24.317,24.548,439340,0
+PRG.US,D,20121112,000000,24.582,24.794,24.426,24.509,403783,0
+PRG.US,D,20121113,000000,24.476,24.744,24.117,24.277,544306,0
+PRG.US,D,20121114,000000,24.4,24.4,23.673,23.733,584434,0
+PRG.US,D,20121115,000000,23.773,23.838,23.494,23.616,431330,0
+PRG.US,D,20121116,000000,23.682,23.846,23.404,23.782,408876,0
+PRG.US,D,20121119,000000,23.969,24.666,23.79,24.194,417068,0
+PRG.US,D,20121120,000000,24.268,24.334,24.036,24.283,609623,0
+PRG.US,D,20121121,000000,24.292,24.54,23.773,23.895,667946,0
+PRG.US,D,20121123,000000,24.092,24.359,24.01,24.151,131925,0
+PRG.US,D,20121126,000000,24.084,24.219,23.583,23.749,369021,0
+PRG.US,D,20121127,000000,23.707,23.912,23.362,23.665,622592,0
+PRG.US,D,20121128,000000,23.673,23.944,23.261,23.904,442471,0
+PRG.US,D,20121129,000000,24.067,24.14,23.63,23.821,403534,0
+PRG.US,D,20121130,000000,23.876,23.893,23.523,23.705,503425,0
+PRG.US,D,20121203,000000,23.73,23.91,23.572,23.755,699221,0
+PRG.US,D,20121204,000000,23.621,24.183,23.474,24.067,391517,0
+PRG.US,D,20121205,000000,24.099,24.183,23.721,23.941,449567,0
+PRG.US,D,20121206,000000,23.925,24.025,23.491,23.804,417176,0
+PRG.US,D,20121207,000000,23.827,23.925,23.54,23.581,214592,0
+PRG.US,D,20121210,000000,23.54,23.713,23.466,23.63,653690,0
+PRG.US,D,20121211,000000,23.713,23.91,23.293,23.301,564690,0
+PRG.US,D,20121212,000000,23.392,23.532,23.082,23.342,1138385,0
+PRG.US,D,20121213,000000,23.293,23.796,22.976,23.025,806594,0
+PRG.US,D,20121214,000000,23.033,23.216,22.673,22.714,512170,0
+PRG.US,D,20121217,000000,22.738,23.225,22.681,23.199,637270,0
+PRG.US,D,20121218,000000,23.225,23.491,23.116,23.442,539894,0
+PRG.US,D,20121219,000000,23.417,23.796,23.333,23.457,502038,0
+PRG.US,D,20121220,000000,23.499,23.679,23.025,23.4,697705,0
+PRG.US,D,20121221,000000,20.325,23.242,20.325,23.091,2232256,0
+PRG.US,D,20121224,000000,23.091,23.25,22.984,23.099,228805,0
+PRG.US,D,20121226,000000,23.116,23.166,22.598,22.639,288764,0
+PRG.US,D,20121227,000000,22.689,22.746,22.382,22.605,323721,0
+PRG.US,D,20121228,000000,22.465,22.875,22.382,22.834,389128,0
+PRG.US,D,20121231,000000,22.787,23.392,22.673,23.359,351164,0
+PRG.US,D,20130102,000000,23.721,23.771,23.375,23.705,561261,0
+PRG.US,D,20130103,000000,23.696,24.157,23.63,23.771,509706,0
+PRG.US,D,20130104,000000,23.804,24.191,23.721,24.042,304400,0
+PRG.US,D,20130107,000000,23.91,24.059,23.565,23.738,270572,0
+PRG.US,D,20130108,000000,23.696,23.836,23.523,23.779,397080,0
+PRG.US,D,20130109,000000,23.86,24.241,23.779,24.14,551622,0
+PRG.US,D,20130110,000000,24.216,24.233,23.73,23.884,230015,0
+PRG.US,D,20130111,000000,23.91,24.042,23.532,23.975,402162,0
+PRG.US,D,20130114,000000,23.941,24.357,23.941,24.241,342020,0
+PRG.US,D,20130115,000000,24.107,24.655,24.042,24.506,383474,0
+PRG.US,D,20130116,000000,24.449,24.711,24.316,24.44,280510,0
+PRG.US,D,20130117,000000,24.489,24.976,24.482,24.842,651678,0
+PRG.US,D,20130118,000000,24.85,24.942,24.711,24.874,329598,0
+PRG.US,D,20130122,000000,24.858,25.224,24.751,25.15,250207,0
+PRG.US,D,20130123,000000,25.167,25.273,25.009,25.017,236100,0
+PRG.US,D,20130124,000000,25.034,25.521,24.984,25.273,330717,0
+PRG.US,D,20130125,000000,25.307,25.356,24.697,24.993,385278,0
+PRG.US,D,20130128,000000,24.95,24.967,24.546,24.672,454748,0
+PRG.US,D,20130129,000000,24.465,24.655,24.274,24.563,715276,0
+PRG.US,D,20130130,000000,24.555,24.655,24.266,24.473,459594,0
+PRG.US,D,20130131,000000,24.563,24.959,24.423,24.489,486881,0
+PRG.US,D,20130201,000000,24.621,24.784,24.44,24.638,430595,0
+PRG.US,D,20130204,000000,24.53,24.767,24.406,24.546,272964,0
+PRG.US,D,20130205,000000,24.697,24.776,24.382,24.638,398121,0
+PRG.US,D,20130206,000000,24.605,24.711,24.473,24.655,406012,0
+PRG.US,D,20130207,000000,24.365,24.572,23.655,24.506,698605,0
+PRG.US,D,20130208,000000,24.357,24.976,23.605,24.784,468740,0
+PRG.US,D,20130211,000000,24.784,24.933,24.506,24.704,457624,0
+PRG.US,D,20130212,000000,24.767,25.15,24.663,24.984,394057,0
+PRG.US,D,20130213,000000,25.001,25.111,24.35,24.482,532613,0
+PRG.US,D,20130214,000000,24.432,24.498,24.115,24.115,481720,0
+PRG.US,D,20130215,000000,24.174,24.241,23.958,24.166,660746,0
+PRG.US,D,20130219,000000,24.274,24.489,24.241,24.415,373348,0
+PRG.US,D,20130220,000000,24.449,24.589,23.804,23.852,502756,0
+PRG.US,D,20130221,000000,23.804,23.804,22.993,23.116,868226,0
+PRG.US,D,20130222,000000,23.225,23.233,22.925,23.125,503999,0
+PRG.US,D,20130225,000000,23.276,23.342,22.738,22.738,533796,0
+PRG.US,D,20130226,000000,22.866,23.05,22.541,22.605,938950,0
+PRG.US,D,20130227,000000,22.605,23.175,22.605,22.942,281692,0
+PRG.US,D,20130228,000000,22.875,23.059,22.525,22.541,506681,0
+PRG.US,D,20130301,000000,22.522,22.711,22.15,22.637,795758,0
+PRG.US,D,20130304,000000,22.628,23.081,22.628,22.915,544410,0
+PRG.US,D,20130305,000000,22.999,23.455,22.956,22.999,423766,0
+PRG.US,D,20130306,000000,23.081,23.373,23.081,23.265,457674,0
+PRG.US,D,20130307,000000,23.248,23.424,23.031,23.248,435853,0
+PRG.US,D,20130308,000000,23.382,23.711,23.039,23.694,464036,0
+PRG.US,D,20130311,000000,23.595,23.827,23.555,23.628,402386,0
+PRG.US,D,20130312,000000,23.66,23.694,23.366,23.399,470166,0
+PRG.US,D,20130313,000000,23.399,23.645,23.307,23.39,280119,0
+PRG.US,D,20130314,000000,23.538,23.786,23.464,23.513,349199,0
+PRG.US,D,20130315,000000,23.455,23.563,23.34,23.432,1015843,0
+PRG.US,D,20130318,000000,23.205,23.611,23.148,23.578,413449,0
+PRG.US,D,20130319,000000,23.686,23.77,23.382,23.595,409651,0
+PRG.US,D,20130320,000000,23.72,23.965,23.72,23.859,357778,0
+PRG.US,D,20130321,000000,23.686,23.786,23.273,23.432,387085,0
+PRG.US,D,20130322,000000,23.513,23.654,23.424,23.472,350873,0
+PRG.US,D,20130325,000000,23.563,23.703,23.481,23.587,319614,0
+PRG.US,D,20130326,000000,23.654,23.827,23.578,23.669,218966,0
+PRG.US,D,20130327,000000,23.555,23.916,23.521,23.669,505498,0
+PRG.US,D,20130328,000000,23.677,23.81,23.62,23.703,332766,0
+PRG.US,D,20130401,000000,23.728,23.728,23.198,23.399,281269,0
+PRG.US,D,20130402,000000,23.416,23.489,22.939,23.048,395522,0
+PRG.US,D,20130403,000000,23.031,23.072,22.25,22.471,455810,0
+PRG.US,D,20130404,000000,22.505,22.743,22.314,22.736,240946,0
+PRG.US,D,20130405,000000,22.456,22.873,22.259,22.856,708842,0
+PRG.US,D,20130408,000000,22.89,23.299,22.848,23.299,245961,0
+PRG.US,D,20130409,000000,23.357,23.728,23.315,23.57,602981,0
+PRG.US,D,20130410,000000,23.645,23.965,23.481,23.883,846514,0
+PRG.US,D,20130411,000000,23.916,24.264,23.77,23.866,618654,0
+PRG.US,D,20130412,000000,23.802,24.073,23.686,23.761,469800,0
+PRG.US,D,20130415,000000,23.645,23.736,23.115,23.173,484434,0
+PRG.US,D,20130416,000000,23.332,23.39,23.089,23.382,439980,0
+PRG.US,D,20130417,000000,23.265,23.498,23.065,23.182,778226,0
+PRG.US,D,20130418,000000,23.165,23.205,22.922,23.056,579500,0
+PRG.US,D,20130419,000000,23.173,23.834,23.098,23.578,515823,0
+PRG.US,D,20130422,000000,23.382,23.637,23.165,23.432,328089,0
+PRG.US,D,20130423,000000,23.131,23.373,22.873,23.115,1188501,0
+PRG.US,D,20130424,000000,23.123,23.282,22.815,22.865,457429,0
+PRG.US,D,20130425,000000,22.865,23.728,22.784,23.654,1142663,0
+PRG.US,D,20130426,000000,22.768,23.595,22.531,23.34,1231548,0
+PRG.US,D,20130429,000000,23.449,23.603,23.156,23.382,1026091,0
+PRG.US,D,20130430,000000,23.39,23.736,23.282,23.728,759139,0
+PRG.US,D,20130501,000000,23.654,23.728,23.198,23.323,642182,0
+PRG.US,D,20130502,000000,23.455,23.77,23.248,23.382,836019,0
+PRG.US,D,20130503,000000,23.563,23.883,23.513,23.563,803312,0
+PRG.US,D,20130506,000000,23.628,23.973,23.563,23.827,658705,0
+PRG.US,D,20130507,000000,23.85,24.405,23.827,24.122,545749,0
+PRG.US,D,20130508,000000,24.164,24.248,23.703,23.703,944966,0
+PRG.US,D,20130509,000000,23.703,23.939,23.546,23.66,844490,0
+PRG.US,D,20130510,000000,23.72,23.965,23.669,23.761,352456,0
+PRG.US,D,20130513,000000,23.686,23.77,23.373,23.498,577647,0
+PRG.US,D,20130514,000000,23.505,23.956,23.481,23.923,548818,0
+PRG.US,D,20130515,000000,23.908,24.314,23.728,24.198,624659,0
+PRG.US,D,20130516,000000,24.215,24.239,23.563,23.677,423156,0
+PRG.US,D,20130517,000000,23.703,23.85,23.587,23.736,406331,0
+PRG.US,D,20130520,000000,23.703,24.006,23.694,23.891,475181,0
+PRG.US,D,20130521,000000,23.948,24.032,23.777,23.794,372814,0
+PRG.US,D,20130522,000000,23.77,24.023,23.282,23.407,670755,0
+PRG.US,D,20130523,000000,23.139,23.407,23.039,23.265,727913,0
+PRG.US,D,20130524,000000,23.115,23.357,23.039,23.205,303126,0
+PRG.US,D,20130528,000000,23.373,23.802,23.205,23.349,956432,0
+PRG.US,D,20130529,000000,23.282,23.323,22.824,23.165,604246,0
+PRG.US,D,20130530,000000,23.222,23.307,23.056,23.214,461497,0
+PRG.US,D,20130531,000000,23.16,23.566,23.143,23.218,506542,0
+PRG.US,D,20130603,000000,23.273,23.44,22.84,22.99,414245,0
+PRG.US,D,20130604,000000,22.979,23.154,22.584,22.813,387502,0
+PRG.US,D,20130605,000000,22.758,23.028,22.684,22.797,588710,0
+PRG.US,D,20130606,000000,22.788,22.887,22.56,22.887,574254,0
+PRG.US,D,20130607,000000,23.028,23.104,22.741,23.021,466988,0
+PRG.US,D,20130610,000000,23.054,23.305,22.979,23.112,560132,0
+PRG.US,D,20130611,000000,22.945,23.179,22.765,22.937,446158,0
+PRG.US,D,20130612,000000,23.07,23.195,22.634,22.797,652281,0
+PRG.US,D,20130613,000000,22.765,23.371,22.725,23.305,445230,0
+PRG.US,D,20130614,000000,23.321,23.47,23.212,23.363,330960,0
+PRG.US,D,20130617,000000,23.601,23.864,23.527,23.848,718084,0
+PRG.US,D,20130618,000000,23.848,24.171,23.659,24.08,338700,0
+PRG.US,D,20130619,000000,24.088,24.238,23.47,23.527,303434,0
+PRG.US,D,20130620,000000,23.321,23.405,22.954,23.296,544086,0
+PRG.US,D,20130621,000000,23.379,23.585,22.928,23.338,1007936,0
+PRG.US,D,20130624,000000,23.154,23.179,22.733,22.895,538547,0
+PRG.US,D,20130625,000000,23.045,23.195,22.765,22.782,425394,0
+PRG.US,D,20130626,000000,22.988,23.305,22.954,23.137,634037,0
+PRG.US,D,20130627,000000,23.238,23.405,23.179,23.355,408739,0
+PRG.US,D,20130628,000000,23.271,23.503,23.137,23.162,842138,0
+PRG.US,D,20130701,000000,23.28,23.783,23.28,23.495,548512,0
+PRG.US,D,20130702,000000,23.461,23.684,23.062,23.129,537239,0
+PRG.US,D,20130703,000000,22.996,23.413,22.988,23.346,358073,0
+PRG.US,D,20130705,000000,23.544,23.585,22.937,23.388,265750,0
+PRG.US,D,20130708,000000,23.495,23.561,23.162,23.296,496684,0
+PRG.US,D,20130709,000000,23.338,24.022,23.338,23.955,455116,0
+PRG.US,D,20130710,000000,23.955,24.095,23.775,23.996,311755,0
+PRG.US,D,20130711,000000,24.246,24.568,24.246,24.462,674297,0
+PRG.US,D,20130712,000000,24.395,24.856,24.395,24.551,450300,0
+PRG.US,D,20130715,000000,24.535,24.756,23.963,24.005,510679,0
+PRG.US,D,20130716,000000,24.047,24.128,23.767,23.832,328414,0
+PRG.US,D,20130717,000000,23.898,23.898,23.519,23.709,531312,0
+PRG.US,D,20130718,000000,23.717,23.98,23.536,23.816,407931,0
+PRG.US,D,20130719,000000,23.734,23.832,23.536,23.627,509800,0
+PRG.US,D,20130722,000000,23.627,23.906,23.51,23.726,594754,0
+PRG.US,D,20130723,000000,23.7,24.255,23.7,24.196,755376,0
+PRG.US,D,20130724,000000,24.278,24.438,23.914,23.972,921751,0
+PRG.US,D,20130725,000000,23.808,24.047,23.296,23.585,817286,0
+PRG.US,D,20130726,000000,23.396,23.396,23.145,23.305,519052,0
+PRG.US,D,20130729,000000,23.212,23.446,23.162,23.221,486774,0
+PRG.US,D,20130730,000000,23.321,23.478,23.104,23.28,427305,0
+PRG.US,D,20130731,000000,23.305,23.767,23.212,23.7,370366,0
+PRG.US,D,20130801,000000,23.808,24.262,23.709,23.914,786341,0
+PRG.US,D,20130802,000000,23.84,24.222,23.734,23.93,261300,0
+PRG.US,D,20130805,000000,23.898,23.98,23.759,23.946,397937,0
+PRG.US,D,20130806,000000,23.889,23.898,23.446,23.627,293168,0
+PRG.US,D,20130807,000000,23.544,23.568,23.129,23.263,399487,0
+PRG.US,D,20130808,000000,23.421,23.495,23.221,23.379,267188,0
+PRG.US,D,20130809,000000,23.305,23.446,23.07,23.221,255175,0
+PRG.US,D,20130812,000000,23.187,23.495,23.154,23.47,283881,0
+PRG.US,D,20130813,000000,23.413,23.446,23.112,23.204,491321,0
+PRG.US,D,20130814,000000,23.255,23.346,22.937,23.087,302368,0
+PRG.US,D,20130815,000000,22.895,22.912,22.634,22.741,819061,0
+PRG.US,D,20130816,000000,22.668,22.92,22.584,22.765,624175,0
+PRG.US,D,20130819,000000,22.733,22.871,22.543,22.773,704158,0
+PRG.US,D,20130820,000000,22.821,23.221,22.821,23.145,458957,0
+PRG.US,D,20130821,000000,23.07,23.238,22.92,22.996,896518,0
+PRG.US,D,20130822,000000,23.045,23.154,22.979,23.021,494090,0
+PRG.US,D,20130823,000000,23.037,23.154,22.878,23.078,880204,0
+PRG.US,D,20130826,000000,23.154,23.421,23.054,23.212,530936,0
+PRG.US,D,20130827,000000,22.996,23.263,22.996,23.129,746967,0
+PRG.US,D,20130828,000000,23.129,23.388,23.129,23.212,439361,0
+PRG.US,D,20130829,000000,23.151,23.294,22.867,23.034,224915,0
+PRG.US,D,20130830,000000,23.051,23.051,22.365,22.399,601322,0
+PRG.US,D,20130903,000000,22.599,22.787,21.868,22.169,1193927,0
+PRG.US,D,20130904,000000,22.136,22.458,22.06,22.374,906049,0
+PRG.US,D,20130905,000000,22.324,22.491,22.269,22.284,602595,0
+PRG.US,D,20130906,000000,22.299,22.45,21.993,22.077,716619,0
+PRG.US,D,20130909,000000,22.086,22.391,22.018,22.26,689631,0
+PRG.US,D,20130910,000000,22.332,22.425,22.16,22.399,501579,0
+PRG.US,D,20130911,000000,22.416,22.442,22.269,22.399,565526,0
+PRG.US,D,20130912,000000,22.341,22.582,22.308,22.45,449511,0
+PRG.US,D,20130913,000000,22.541,22.64,22.348,22.408,357545,0
+PRG.US,D,20130916,000000,22.606,22.665,22.16,22.185,556803,0
+PRG.US,D,20130917,000000,22.235,22.787,22.103,22.787,500502,0
+PRG.US,D,20130918,000000,22.787,22.884,22.177,22.778,564986,0
+PRG.US,D,20130919,000000,22.859,23.467,22.859,23.402,952314,0
+PRG.US,D,20130920,000000,23.41,23.476,22.706,22.715,1964787,0
+PRG.US,D,20130923,000000,22.382,22.433,22.086,22.26,1068648,0
+PRG.US,D,20130924,000000,22.209,22.474,22.052,22.341,825027,0
+PRG.US,D,20130925,000000,22.299,22.657,22.243,22.574,521930,0
+PRG.US,D,20130926,000000,22.565,22.859,22.565,22.834,342568,0
+PRG.US,D,20130927,000000,22.731,22.91,22.715,22.834,374180,0
+PRG.US,D,20130930,000000,22.763,22.934,22.623,22.917,645531,0
+PRG.US,D,20131001,000000,22.85,23.184,22.81,22.884,811642,0
+PRG.US,D,20131002,000000,22.85,22.951,22.699,22.934,610405,0
+PRG.US,D,20131003,000000,22.934,23.06,22.754,22.884,697860,0
+PRG.US,D,20131004,000000,22.127,22.968,21.678,22.96,11148524,0
+PRG.US,D,20131007,000000,22.665,22.85,22.541,22.826,1133100,0
+PRG.US,D,20131008,000000,22.723,22.834,22.508,22.81,1321404,0
+PRG.US,D,20131009,000000,22.793,22.867,22.557,22.64,1715797,0
+PRG.US,D,20131010,000000,22.793,23.043,22.699,22.951,474383,0
+PRG.US,D,20131011,000000,22.876,23.319,22.843,23.303,605773,0
+PRG.US,D,20131014,000000,23.21,23.649,23.134,23.525,501886,0
+PRG.US,D,20131015,000000,23.443,23.566,23.269,23.467,648196,0
+PRG.US,D,20131016,000000,23.542,23.724,23.36,23.699,825248,0
+PRG.US,D,20131017,000000,23.582,23.782,23.559,23.733,507023,0
+PRG.US,D,20131018,000000,23.707,23.871,23.516,23.707,643507,0
+PRG.US,D,20131021,000000,23.707,23.799,23.26,23.41,729256,0
+PRG.US,D,20131022,000000,23.335,24.053,23.335,23.994,973407,0
+PRG.US,D,20131023,000000,23.994,24.361,23.823,24.118,1505341,0
+PRG.US,D,20131024,000000,24.07,24.411,23.905,24.327,1241733,0
+PRG.US,D,20131025,000000,23.582,23.905,23.06,23.459,2133653,0
+PRG.US,D,20131028,000000,23.377,23.533,23.335,23.484,526809,0
+PRG.US,D,20131029,000000,23.566,23.749,23.435,23.582,470028,0
+PRG.US,D,20131030,000000,23.542,23.649,23.484,23.559,638422,0
+PRG.US,D,20131031,000000,23.574,23.649,23.419,23.476,1216519,0
+PRG.US,D,20131101,000000,23.459,23.566,23.16,23.484,551014,0
+PRG.US,D,20131104,000000,23.559,23.935,23.533,23.927,686145,0
+PRG.US,D,20131105,000000,23.823,23.919,23.665,23.83,506561,0
+PRG.US,D,20131106,000000,23.913,23.994,23.733,23.757,852577,0
+PRG.US,D,20131107,000000,23.913,24.194,23.749,24.093,1157114,0
+PRG.US,D,20131108,000000,24.093,24.402,23.935,24.394,838099,0
+PRG.US,D,20131111,000000,24.336,24.411,24.061,24.377,782698,0
+PRG.US,D,20131112,000000,24.302,24.797,24.302,24.747,905733,0
+PRG.US,D,20131113,000000,24.617,24.998,24.617,24.913,585058,0
+PRG.US,D,20131114,000000,24.947,25.031,24.805,24.947,1555220,0
+PRG.US,D,20131115,000000,24.922,25.022,24.78,25.005,431044,0
+PRG.US,D,20131118,000000,25.065,25.073,24.7,24.797,490945,0
+PRG.US,D,20131119,000000,24.747,24.805,24.583,24.659,462118,0
+PRG.US,D,20131120,000000,24.667,24.905,24.494,24.592,362608,0
+PRG.US,D,20131121,000000,24.659,24.755,24.327,24.453,2729255,0
+PRG.US,D,20131122,000000,24.352,24.486,23.846,24.002,1019536,0
+PRG.US,D,20131125,000000,24.036,24.194,23.952,24.077,608951,0
+PRG.US,D,20131126,000000,24.07,24.211,23.969,24.127,411342,0
+PRG.US,D,20131127,000000,24.161,24.161,23.683,23.782,553052,0
+PRG.US,D,20131129,000000,23.799,23.799,23.566,23.716,254370,0
+PRG.US,D,20131202,000000,23.716,23.79,23.361,23.394,725279,0
+PRG.US,D,20131203,000000,23.311,23.65,23.201,23.642,703133,0
+PRG.US,D,20131204,000000,23.92,23.978,23.583,23.782,950540,0
+PRG.US,D,20131205,000000,23.674,24.045,23.674,23.944,698362,0
+PRG.US,D,20131206,000000,24.161,24.337,23.905,23.944,1000529,0
+PRG.US,D,20131209,000000,23.994,24.153,23.953,23.987,816786,0
+PRG.US,D,20131210,000000,23.928,24.102,23.838,23.888,826970,0
+PRG.US,D,20131211,000000,23.936,23.97,23.566,23.642,739999,0
+PRG.US,D,20131212,000000,23.642,23.69,23.468,23.666,578241,0
+PRG.US,D,20131213,000000,23.69,23.846,23.566,23.749,578489,0
+PRG.US,D,20131216,000000,23.838,24.078,23.74,23.799,833730,0
+PRG.US,D,20131217,000000,23.838,23.987,23.599,23.97,978411,0
+PRG.US,D,20131218,000000,23.92,23.987,23.327,23.838,1304629,0
+PRG.US,D,20131219,000000,23.724,23.855,23.509,23.616,649846,0
+PRG.US,D,20131220,000000,23.733,24.011,23.69,23.953,1397181,0
+PRG.US,D,20131223,000000,24.028,24.353,23.978,24.294,400897,0
+PRG.US,D,20131224,000000,24.345,24.644,24.345,24.411,195741,0
+PRG.US,D,20131226,000000,24.487,24.686,24.353,24.361,483554,0
+PRG.US,D,20131227,000000,24.478,24.577,24.221,24.328,786993,0
+PRG.US,D,20131230,000000,24.353,24.478,24.237,24.294,514492,0
+PRG.US,D,20131231,000000,24.294,24.437,24.154,24.345,554361,0
+PRG.US,D,20140102,000000,24.37,24.756,24.071,24.387,1044774,0
+PRG.US,D,20140103,000000,24.394,24.661,24.361,24.47,562630,0
+PRG.US,D,20140106,000000,24.47,24.594,24.161,24.361,1004208,0
+PRG.US,D,20140107,000000,24.353,24.47,23.97,24.062,1041032,0
+PRG.US,D,20140108,000000,24.071,24.535,23.92,24.394,1128182,0
+PRG.US,D,20140109,000000,24.387,24.494,23.862,23.888,1096882,0
+PRG.US,D,20140110,000000,23.953,24.078,23.502,23.987,1179333,0
+PRG.US,D,20140113,000000,22.365,22.656,22.152,22.357,3467676,0
+PRG.US,D,20140114,000000,22.235,22.399,21.876,22.16,1788365,0
+PRG.US,D,20140115,000000,22.16,22.269,21.901,22.102,1425725,0
+PRG.US,D,20140116,000000,21.967,22.068,21.677,22.026,1816685,0
+PRG.US,D,20140117,000000,21.984,22.243,21.916,22.235,1951381,0
+PRG.US,D,20140121,000000,22.332,22.399,22.152,22.374,1484710,0
+PRG.US,D,20140122,000000,22.425,22.639,22.357,22.631,935505,0
+PRG.US,D,20140123,000000,22.565,22.81,22.474,22.639,1455479,0
+PRG.US,D,20140124,000000,22.532,22.639,22.348,22.482,1588078,0
+PRG.US,D,20140127,000000,22.474,22.81,22.399,22.532,1379091,0
+PRG.US,D,20140128,000000,22.201,22.85,21.735,22.252,3785244,0
+PRG.US,D,20140129,000000,22.169,22.348,22.11,22.209,1615977,0
+PRG.US,D,20140130,000000,22.226,22.324,21.967,22.143,2351079,0
+PRG.US,D,20140131,000000,21.984,22.332,21.818,22.269,2081976,0
+PRG.US,D,20140203,000000,22.218,22.26,21.993,22.102,4169292,0
+PRG.US,D,20140204,000000,22.218,22.324,22.009,22.284,2783286,0
+PRG.US,D,20140205,000000,22.235,22.348,22.152,22.332,2008867,0
+PRG.US,D,20140206,000000,22.332,22.605,22.293,22.399,2051556,0
+PRG.US,D,20140207,000000,26.448,26.719,23.067,23.452,16244714,0
+PRG.US,D,20140210,000000,23.394,24.229,23.235,24.212,4135966,0
+PRG.US,D,20140211,000000,24.221,25.14,24.071,24.948,3323216,0
+PRG.US,D,20140212,000000,25.023,25.215,24.865,24.999,2330386,0
+PRG.US,D,20140213,000000,24.939,24.99,24.652,24.709,1538667,0
+PRG.US,D,20140214,000000,24.661,24.822,24.503,24.741,926006,0
+PRG.US,D,20140218,000000,24.799,24.848,24.535,24.652,982440,0
+PRG.US,D,20140219,000000,24.594,24.725,24.428,24.437,805303,0
+PRG.US,D,20140220,000000,24.487,24.652,24.294,24.594,685745,0
+PRG.US,D,20140221,000000,24.568,25.1,24.445,25.083,673673,0
+PRG.US,D,20140224,000000,25.149,25.346,25.083,25.321,1111208,0
+PRG.US,D,20140225,000000,25.355,25.586,25.247,25.403,1509632,0
+PRG.US,D,20140226,000000,25.462,25.661,25.338,25.495,2360335,0
+PRG.US,D,20140227,000000,25.537,25.653,25.428,25.503,710836,0
+PRG.US,D,20140228,000000,25.455,25.611,25.412,25.463,1652684,0
+PRG.US,D,20140303,000000,25.306,25.388,25.1,25.272,1310387,0
+PRG.US,D,20140304,000000,25.463,25.488,25.007,25.109,1697963,0
+PRG.US,D,20140305,000000,25.141,25.199,24.741,24.856,1101868,0
+PRG.US,D,20140306,000000,24.932,25.083,24.635,24.79,852225,0
+PRG.US,D,20140307,000000,25.248,25.901,25.058,25.256,3675353,0
+PRG.US,D,20140310,000000,25.174,25.901,25.174,25.834,1449725,0
+PRG.US,D,20140311,000000,25.843,26.234,25.736,26.209,1399632,0
+PRG.US,D,20140312,000000,26.101,26.167,25.951,26.059,998968,0
+PRG.US,D,20140313,000000,26.043,26.581,26.026,26.581,1740765,0
+PRG.US,D,20140314,000000,26.615,26.771,26.45,26.606,617030,0
+PRG.US,D,20140317,000000,26.293,27.045,26.267,26.921,1190745,0
+PRG.US,D,20140318,000000,26.763,26.763,25.943,25.992,1221864,0
+PRG.US,D,20140319,000000,26.017,26.067,25.388,25.545,771177,0
+PRG.US,D,20140320,000000,25.48,25.57,25.315,25.421,758052,0
+PRG.US,D,20140321,000000,25.521,26.226,25.521,26.101,1866934,0
+PRG.US,D,20140324,000000,26.118,26.184,25.545,25.819,433284,0
+PRG.US,D,20140325,000000,25.926,25.951,25.404,25.421,512007,0
+PRG.US,D,20140326,000000,25.512,25.671,25.199,25.322,499759,0
+PRG.US,D,20140327,000000,25.38,25.438,24.923,25.067,768613,0
+PRG.US,D,20140328,000000,25.05,25.125,24.957,25.058,946881,0
+PRG.US,D,20140331,000000,25.067,25.166,24.906,25.058,1044498,0
+PRG.US,D,20140401,000000,25.133,25.388,24.991,25.199,998080,0
+PRG.US,D,20140402,000000,25.231,25.951,25.1,25.753,1059817,0
+PRG.US,D,20140403,000000,25.736,25.884,25.529,25.834,728927,0
+PRG.US,D,20140404,000000,25.876,25.893,25.421,25.504,446489,0
+PRG.US,D,20140407,000000,25.455,25.679,25.223,25.265,974402,0
+PRG.US,D,20140408,000000,25.239,25.705,25.092,25.463,888145,0
+PRG.US,D,20140409,000000,25.521,25.603,25.248,25.455,444886,0
+PRG.US,D,20140410,000000,25.504,25.753,24.898,25.058,1401714,0
+PRG.US,D,20140411,000000,24.957,25.223,24.749,25.05,830084,0
+PRG.US,D,20140414,000000,25.216,25.306,25.083,25.248,493293,0
+PRG.US,D,20140415,000000,23.782,24.749,23.159,24.237,4681689,0
+PRG.US,D,20140416,000000,24.445,24.815,24.27,24.725,1223819,0
+PRG.US,D,20140417,000000,24.733,24.949,23.607,24.37,1774923,0
+PRG.US,D,20140421,000000,24.782,25.628,24.535,24.756,1885079,0
+PRG.US,D,20140422,000000,24.889,25.1,24.848,24.966,1317295,0
+PRG.US,D,20140423,000000,25.033,25.075,24.494,24.511,1315743,0
+PRG.US,D,20140424,000000,24.503,24.839,24.237,24.765,1895733,0
+PRG.US,D,20140425,000000,24.594,25.289,23.673,23.757,2309881,0
+PRG.US,D,20140428,000000,23.806,24.494,23.716,24.254,1930531,0
+PRG.US,D,20140429,000000,24.328,24.353,23.994,24.119,3159216,0
+PRG.US,D,20140430,000000,24.153,24.511,24.037,24.42,994511,0
+PRG.US,D,20140501,000000,24.478,24.669,24.345,24.519,2077064,0
+PRG.US,D,20140502,000000,24.519,25.265,24.328,25.183,1558717,0
+PRG.US,D,20140505,000000,25.174,25.553,24.773,25.1,1547120,0
+PRG.US,D,20140506,000000,25.1,25.62,24.848,25.512,2093747,0
+PRG.US,D,20140507,000000,25.595,26.184,25.356,26.093,1952496,0
+PRG.US,D,20140508,000000,26.093,26.482,26.017,26.293,1311725,0
+PRG.US,D,20140509,000000,26.293,26.738,26.101,26.655,994825,0
+PRG.US,D,20140512,000000,27.146,28.047,27.079,27.596,2793471,0
+PRG.US,D,20140513,000000,27.587,27.7,27.062,27.12,1286138,0
+PRG.US,D,20140514,000000,27.137,27.269,26.845,26.912,1022397,0
+PRG.US,D,20140515,000000,26.871,26.871,26.318,26.695,1237590,0
+PRG.US,D,20140516,000000,26.663,26.838,26.456,26.838,875955,0
+PRG.US,D,20140519,000000,26.704,26.838,26.456,26.606,1057487,0
+PRG.US,D,20140520,000000,26.49,26.721,26.441,26.473,1203620,0
+PRG.US,D,20140521,000000,26.581,26.954,26.482,26.887,1102302,0
+PRG.US,D,20140522,000000,27.003,27.245,26.805,27.228,637880,0
+PRG.US,D,20140523,000000,27.245,27.478,27.096,27.286,872682,0
+PRG.US,D,20140527,000000,27.345,27.469,27.17,27.269,551844,0
+PRG.US,D,20140528,000000,27.236,27.379,26.962,27.045,474116,0
+PRG.US,D,20140529,000000,27.104,27.236,26.845,27.219,421315,0
+PRG.US,D,20140530,000000,27.196,27.329,27.162,27.212,943096,0
+PRG.US,D,20140602,000000,27.286,27.404,27.104,27.329,555585,0
+PRG.US,D,20140603,000000,27.27,27.749,27.237,27.716,724621,0
+PRG.US,D,20140604,000000,27.679,28.064,27.637,27.998,793841,0
+PRG.US,D,20140605,000000,28.049,28.233,27.831,28.14,586676,0
+PRG.US,D,20140606,000000,28.199,28.516,28.199,28.392,672004,0
+PRG.US,D,20140609,000000,28.531,28.819,28.507,28.737,905978,0
+PRG.US,D,20140610,000000,28.696,28.795,28.598,28.746,648751,0
+PRG.US,D,20140611,000000,28.737,28.811,28.547,28.721,497924,0
+PRG.US,D,20140612,000000,28.68,28.763,28.342,28.368,558236,0
+PRG.US,D,20140613,000000,28.368,28.451,28.09,28.318,427368,0
+PRG.US,D,20140616,000000,28.275,28.63,28.107,28.581,534133,0
+PRG.US,D,20140617,000000,28.531,28.795,28.325,28.516,693622,0
+PRG.US,D,20140618,000000,28.539,28.976,28.401,28.925,672252,0
+PRG.US,D,20140619,000000,28.968,29.319,28.811,29.262,620373,0
+PRG.US,D,20140620,000000,29.311,29.359,28.771,29.068,884483,0
+PRG.US,D,20140623,000000,29.025,29.392,28.892,29.262,474663,0
+PRG.US,D,20140624,000000,29.253,29.541,29.102,29.119,375567,0
+PRG.US,D,20140625,000000,29.152,29.376,29.059,29.311,384591,0
+PRG.US,D,20140626,000000,29.302,29.302,28.877,29.102,300791,0
+PRG.US,D,20140627,000000,29.059,29.625,28.811,29.526,1263215,0
+PRG.US,D,20140630,000000,29.484,29.701,29.277,29.55,652133,0
+PRG.US,D,20140701,000000,29.575,30.453,29.575,29.768,817615,0
+PRG.US,D,20140702,000000,29.768,29.824,29.236,29.328,633797,0
+PRG.US,D,20140703,000000,29.335,29.475,29.311,29.434,403894,0
+PRG.US,D,20140707,000000,29.526,29.824,29.368,29.684,523654,0
+PRG.US,D,20140708,000000,29.718,29.768,29.302,29.352,665803,0
+PRG.US,D,20140709,000000,29.425,29.667,29.211,29.277,667353,0
+PRG.US,D,20140710,000000,29.009,29.352,28.63,29.169,715814,0
+PRG.US,D,20140711,000000,28.157,28.852,27.388,27.462,1305446,0
+PRG.US,D,20140714,000000,27.757,27.939,27.605,27.798,533220,0
+PRG.US,D,20140715,000000,26.034,26.863,24.922,25.157,2974384,0
+PRG.US,D,20140716,000000,24.872,24.905,24.228,24.634,2391897,0
+PRG.US,D,20140717,000000,24.634,24.668,24.302,24.51,1051078,0
+PRG.US,D,20140718,000000,24.543,24.626,24.377,24.527,588374,0
+PRG.US,D,20140721,000000,24.253,24.394,23.506,23.597,1138992,0
+PRG.US,D,20140722,000000,23.631,24.044,23.631,23.886,736834,0
+PRG.US,D,20140723,000000,23.911,24.211,23.828,24.11,598352,0
+PRG.US,D,20140724,000000,24.052,24.518,23.968,24.494,949606,0
+PRG.US,D,20140725,000000,23.771,24.486,23.622,23.764,818958,0
+PRG.US,D,20140728,000000,23.639,23.797,23.417,23.457,1031286,0
+PRG.US,D,20140729,000000,23.457,23.663,23.09,23.166,1131553,0
+PRG.US,D,20140730,000000,23.292,23.333,22.882,22.899,852076,0
+PRG.US,D,20140731,000000,22.776,22.815,21.788,21.871,1369481,0
+PRG.US,D,20140801,000000,21.888,22.115,21.738,21.888,1843798,0
+PRG.US,D,20140804,000000,22.03,22.321,21.904,22.106,1166988,0
+PRG.US,D,20140805,000000,21.971,22.131,21.383,21.409,971304,0
+PRG.US,D,20140806,000000,21.317,21.681,21.193,21.366,1224755,0
+PRG.US,D,20140807,000000,21.475,21.508,20.696,20.77,1346859,0
+PRG.US,D,20140808,000000,20.894,21.062,20.52,20.97,1574898,0
+PRG.US,D,20140811,000000,21.003,21.185,20.82,21.143,1308879,0
+PRG.US,D,20140812,000000,21.062,21.425,20.978,21.392,1238412,0
+PRG.US,D,20140813,000000,21.392,21.466,21.143,21.4,744038,0
+PRG.US,D,20140814,000000,21.45,21.508,21.135,21.491,604555,0
+PRG.US,D,20140815,000000,21.482,21.516,20.729,20.729,1012175,0
+PRG.US,D,20140818,000000,20.828,21.425,20.828,21.383,891331,0
+PRG.US,D,20140819,000000,21.491,21.904,21.4,21.524,1322827,0
+PRG.US,D,20140820,000000,21.516,21.631,21.07,21.209,670915,0
+PRG.US,D,20140821,000000,21.266,21.309,20.927,21.119,769354,0
+PRG.US,D,20140822,000000,21.135,21.78,21.127,21.665,1066329,0
+PRG.US,D,20140825,000000,21.797,21.897,21.275,21.433,853065,0
+PRG.US,D,20140826,000000,21.442,21.532,21.119,21.143,596821,0
+PRG.US,D,20140827,000000,21.135,21.366,20.729,20.845,1231062,0
+PRG.US,D,20140828,000000,20.77,21.242,20.729,21.209,1097292,0
+PRG.US,D,20140829,000000,21.292,21.392,21.202,21.259,728031,0
+PRG.US,D,20140902,000000,21.153,21.326,20.979,21.103,832772,0
+PRG.US,D,20140903,000000,21.226,21.451,21.194,21.376,1583560,0
+PRG.US,D,20140904,000000,21.459,21.632,21.292,21.426,862629,0
+PRG.US,D,20140905,000000,21.359,21.483,21.284,21.417,428245,0
+PRG.US,D,20140908,000000,21.409,21.525,21.317,21.492,538393,0
+PRG.US,D,20140909,000000,21.417,21.5,21.111,21.235,407804,0
+PRG.US,D,20140910,000000,21.218,21.426,21.063,21.342,529877,0
+PRG.US,D,20140911,000000,21.267,21.359,21.103,21.186,610974,0
+PRG.US,D,20140912,000000,21.202,21.301,21.004,21.242,709663,0
+PRG.US,D,20140915,000000,21.259,21.434,21.087,21.095,587982,0
+PRG.US,D,20140916,000000,21.021,21.301,20.97,21.12,1088968,0
+PRG.US,D,20140917,000000,21.08,21.417,21.08,21.292,780820,0
+PRG.US,D,20140918,000000,21.326,21.451,20.854,21.063,827779,0
+PRG.US,D,20140919,000000,21.063,21.169,20.553,20.704,3074206,0
+PRG.US,D,20140922,000000,20.746,21.071,20.679,20.795,713022,0
+PRG.US,D,20140923,000000,20.754,20.812,20.562,20.57,581528,0
+PRG.US,D,20140924,000000,20.663,20.763,20.52,20.721,536974,0
+PRG.US,D,20140925,000000,20.713,20.812,20.52,20.637,533132,0
+PRG.US,D,20140926,000000,20.696,20.878,20.403,20.62,415627,0
+PRG.US,D,20140929,000000,20.338,20.504,20.199,20.353,671998,0
+PRG.US,D,20140930,000000,20.347,20.386,20.123,20.182,597383,0
+PRG.US,D,20141001,000000,20.123,20.182,19.45,19.525,990798,0
+PRG.US,D,20141002,000000,19.542,19.973,19.542,19.89,807708,0
+PRG.US,D,20141003,000000,19.997,20.199,19.89,19.99,1222278,0
+PRG.US,D,20141006,000000,20.131,20.215,19.907,19.949,430438,0
+PRG.US,D,20141007,000000,19.833,19.997,19.692,19.725,469244,0
+PRG.US,D,20141008,000000,19.75,20.022,19.559,19.965,665439,0
+PRG.US,D,20141009,000000,19.883,19.981,19.376,19.782,717249,0
+PRG.US,D,20141010,000000,19.825,20.298,19.774,20.081,1171609,0
+PRG.US,D,20141013,000000,19.997,20.047,19.668,19.924,1356154,0
+PRG.US,D,20141014,000000,20.039,20.403,20.006,20.039,684314,0
+PRG.US,D,20141015,000000,19.808,20.453,19.651,20.182,663318,0
+PRG.US,D,20141016,000000,19.915,20.37,19.866,20.249,668048,0
+PRG.US,D,20141017,000000,20.428,20.445,19.858,19.997,587224,0
+PRG.US,D,20141020,000000,19.958,20.306,19.958,20.14,727716,0
+PRG.US,D,20141021,000000,20.098,20.646,19.981,20.314,794849,0
+PRG.US,D,20141022,000000,20.347,20.513,20.207,20.29,615267,0
+PRG.US,D,20141023,000000,20.386,20.536,20.257,20.496,758217,0
+PRG.US,D,20141024,000000,20.829,20.887,19.292,19.309,1292053,0
+PRG.US,D,20141027,000000,19.584,19.932,19.508,19.907,1027100,0
+PRG.US,D,20141028,000000,19.941,20.487,19.816,20.445,808635,0
+PRG.US,D,20141029,000000,20.436,20.795,19.958,19.997,1054806,0
+PRG.US,D,20141030,000000,19.915,20.199,19.849,20.098,483042,0
+PRG.US,D,20141031,000000,20.298,20.57,20.232,20.545,566076,0
+PRG.US,D,20141103,000000,20.529,20.878,20.529,20.77,608976,0
+PRG.US,D,20141104,000000,20.763,21.054,20.696,20.73,655917,0
+PRG.US,D,20141105,000000,20.895,21.202,20.82,20.962,612394,0
+PRG.US,D,20141106,000000,21.095,21.367,20.953,21.317,606152,0
+PRG.US,D,20141107,000000,21.292,21.376,20.987,21.326,754251,0
+PRG.US,D,20141110,000000,21.334,21.708,21.326,21.624,640607,0
+PRG.US,D,20141111,000000,21.565,22.522,21.565,22.48,1024304,0
+PRG.US,D,20141112,000000,22.439,22.968,22.405,22.901,1047668,0
+PRG.US,D,20141113,000000,22.985,23.235,22.579,22.826,1103134,0
+PRG.US,D,20141114,000000,22.793,22.968,22.571,22.654,497720,0
+PRG.US,D,20141117,000000,22.671,23.134,22.464,22.721,823846,0
+PRG.US,D,20141118,000000,22.688,22.867,22.405,22.778,768724,0
+PRG.US,D,20141119,000000,22.754,23.184,22.721,23.16,714194,0
+PRG.US,D,20141120,000000,23.184,23.792,23.002,23.767,1056275,0
+PRG.US,D,20141121,000000,23.938,23.938,23.344,23.361,857968,0
+PRG.US,D,20141124,000000,23.369,23.716,23.344,23.633,600444,0
+PRG.US,D,20141125,000000,23.674,24.147,23.674,24.022,924181,0
+PRG.US,D,20141126,000000,24.041,24.075,23.321,23.461,829082,0
+PRG.US,D,20141128,000000,23.528,23.786,23.438,23.569,610456,0
+PRG.US,D,20141201,000000,23.528,23.653,23.186,23.545,751804,0
+PRG.US,D,20141202,000000,23.594,23.668,23.044,23.237,612422,0
+PRG.US,D,20141203,000000,23.186,23.736,23.186,23.677,679284,0
+PRG.US,D,20141204,000000,23.66,23.677,23.02,23.144,660488,0
+PRG.US,D,20141205,000000,23.128,23.254,22.681,23.086,1045885,0
+PRG.US,D,20141208,000000,23.061,23.537,22.894,23.194,548325,0
+PRG.US,D,20141209,000000,22.795,23.027,22.449,22.764,785013,0
+PRG.US,D,20141210,000000,22.764,22.82,22.142,22.298,468470,0
+PRG.US,D,20141211,000000,22.549,22.869,22.406,22.556,359906,0
+PRG.US,D,20141212,000000,22.465,23.061,22.25,22.82,480533,0
+PRG.US,D,20141215,000000,22.852,23.203,22.803,23.069,754379,0
+PRG.US,D,20141216,000000,23.027,23.161,22.573,22.598,481437,0
+PRG.US,D,20141217,000000,23.186,23.503,23.053,23.405,992653,0
+PRG.US,D,20141218,000000,23.66,23.883,23.329,23.761,485823,0
+PRG.US,D,20141219,000000,23.794,23.999,23.495,23.753,972600,0
+PRG.US,D,20141222,000000,23.827,24.333,23.619,24.258,525536,0
+PRG.US,D,20141223,000000,24.408,25.022,24.35,24.972,750904,0
+PRG.US,D,20141224,000000,25.022,25.271,24.872,25.172,295926,0
+PRG.US,D,20141226,000000,25.345,25.387,25.131,25.255,249806,0
+PRG.US,D,20141229,000000,25.222,25.935,25.222,25.745,770046,0
+PRG.US,D,20141230,000000,25.712,26.018,25.437,25.511,453771,0
+PRG.US,D,20141231,000000,25.552,25.828,25.337,25.387,523635,0
+PRG.US,D,20150102,000000,25.586,25.628,24.947,25.428,1082697,0
+PRG.US,D,20150105,000000,25.206,25.487,25.107,25.328,606815,0
+PRG.US,D,20150106,000000,25.354,25.362,24.158,24.383,1472084,0
+PRG.US,D,20150107,000000,24.591,25.206,24.416,25.123,1104565,0
+PRG.US,D,20150108,000000,25.495,25.611,25.263,25.528,1619880,0
+PRG.US,D,20150109,000000,25.428,25.52,24.981,25.222,1287765,0
+PRG.US,D,20150112,000000,25.206,25.462,24.939,25.395,526492,0
+PRG.US,D,20150113,000000,25.578,26.302,24.78,25.139,870984,0
+PRG.US,D,20150114,000000,24.905,25.09,24.342,24.905,719654,0
+PRG.US,D,20150115,000000,24.863,25.031,24.183,24.242,774212,0
+PRG.US,D,20150116,000000,24.124,24.624,23.866,24.583,559830,0
+PRG.US,D,20150120,000000,24.583,24.707,23.991,24.616,773056,0
+PRG.US,D,20150121,000000,24.616,25.753,24.491,25.721,859084,0
+PRG.US,D,20150122,000000,25.885,26.766,25.778,26.715,1176477,0
+PRG.US,D,20150123,000000,26.582,27.015,26.491,26.89,869549,0
+PRG.US,D,20150126,000000,26.808,27.307,26.766,27.24,680287,0
+PRG.US,D,20150127,000000,26.757,27.24,26.624,26.998,681601,0
+PRG.US,D,20150128,000000,27.116,27.323,26.732,26.825,652635,0
+PRG.US,D,20150129,000000,27.065,27.132,26.74,26.899,894683,0
+PRG.US,D,20150130,000000,26.74,26.907,26.176,26.294,672176,0
+PRG.US,D,20150202,000000,26.268,26.599,25.371,26.517,888679,0
+PRG.US,D,20150203,000000,25.978,26.051,25.005,26.035,1211134,0
+PRG.US,D,20150204,000000,26.035,26.434,25.952,26.16,920945,0
+PRG.US,D,20150205,000000,26.176,26.328,25.852,25.927,1085065,0
+PRG.US,D,20150206,000000,25.745,27.994,25.503,26.74,1945831,0
+PRG.US,D,20150209,000000,27.04,27.116,26.302,26.353,620155,0
+PRG.US,D,20150210,000000,26.37,26.394,25.671,25.844,686729,0
+PRG.US,D,20150211,000000,25.82,25.993,25.645,25.728,474499,0
+PRG.US,D,20150212,000000,25.728,26.184,25.654,26.111,688487,0
+PRG.US,D,20150213,000000,26.145,26.319,25.844,26.035,497067,0
+PRG.US,D,20150217,000000,26.044,26.044,25.445,25.662,629877,0
+PRG.US,D,20150218,000000,25.578,26.001,25.495,25.611,498621,0
+PRG.US,D,20150219,000000,25.62,25.745,25.428,25.578,395427,0
+PRG.US,D,20150220,000000,25.628,25.721,25.263,25.52,372703,0
+PRG.US,D,20150223,000000,25.62,25.795,25.082,25.197,359935,0
+PRG.US,D,20150224,000000,25.246,25.313,24.731,24.78,375742,0
+PRG.US,D,20150225,000000,24.722,24.879,24.458,24.666,523925,0
+PRG.US,D,20150226,000000,24.722,24.755,24.458,24.641,695164,0
+PRG.US,D,20150227,000000,24.633,24.789,24.466,24.755,780188,0
+PRG.US,D,20150302,000000,24.93,25.206,24.5,24.692,1201485,0
+PRG.US,D,20150303,000000,24.722,24.855,23.94,24.175,1288785,0
+PRG.US,D,20150304,000000,24.058,24.058,23.653,23.668,699242,0
+PRG.US,D,20150305,000000,23.694,23.777,23.254,23.296,615072,0
+PRG.US,D,20150306,000000,23.164,23.514,23.122,23.315,537806,0
+PRG.US,D,20150309,000000,23.307,23.432,22.998,23.172,457075,0
+PRG.US,D,20150310,000000,23.064,23.449,23.064,23.307,709497,0
+PRG.US,D,20150311,000000,23.323,23.688,23.273,23.505,753048,0
+PRG.US,D,20150312,000000,23.588,23.912,23.565,23.73,540333,0
+PRG.US,D,20150313,000000,23.671,23.927,23.565,23.755,662213,0
+PRG.US,D,20150316,000000,23.887,24.094,23.662,23.679,1264386,0
+PRG.US,D,20150317,000000,23.571,23.78,23.349,23.416,1056000,0
+PRG.US,D,20150318,000000,23.39,23.58,23.114,23.481,677734,0
+PRG.US,D,20150319,000000,23.432,23.588,23.231,23.44,420741,0
+PRG.US,D,20150320,000000,23.539,23.565,23.205,23.464,1602834,0
+PRG.US,D,20150323,000000,23.464,23.755,23.273,23.299,601815,0
+PRG.US,D,20150324,000000,23.357,24.619,23.299,24.136,1085838,0
+PRG.US,D,20150325,000000,24.221,24.229,23.307,23.34,494614,0
+PRG.US,D,20150326,000000,23.273,23.382,22.93,23.015,515428,0
+PRG.US,D,20150327,000000,22.955,23.323,22.863,23.047,399084,0
+PRG.US,D,20150330,000000,23.155,23.522,22.989,23.373,495096,0
+PRG.US,D,20150331,000000,23.222,23.771,23.13,23.531,419091,0
+PRG.US,D,20150401,000000,23.531,23.531,22.83,22.871,503276,0
+PRG.US,D,20150402,000000,22.897,23.299,22.773,23.155,373461,0
+PRG.US,D,20150406,000000,23.071,23.63,22.955,23.489,570530,0
+PRG.US,D,20150407,000000,23.449,23.63,23.34,23.34,303203,0
+PRG.US,D,20150408,000000,23.349,23.764,23.323,23.688,381157,0
+PRG.US,D,20150409,000000,23.638,23.977,23.638,23.935,509460,0
+PRG.US,D,20150410,000000,24.01,24.102,23.705,23.904,386931,0
+PRG.US,D,20150413,000000,23.927,24.102,23.705,24.036,281055,0
+PRG.US,D,20150414,000000,24.01,24.153,23.605,24.078,289839,0
+PRG.US,D,20150415,000000,24.144,24.511,23.994,24.254,482150,0
+PRG.US,D,20150416,000000,24.245,24.245,23.679,23.705,519685,0
+PRG.US,D,20150417,000000,23.514,23.696,23.015,23.472,465135,0
+PRG.US,D,20150420,000000,23.58,23.688,23.39,23.662,379672,0
+PRG.US,D,20150421,000000,23.688,23.771,23.588,23.721,321852,0
+PRG.US,D,20150422,000000,23.696,24.311,23.548,24.294,535824,0
+PRG.US,D,20150423,000000,24.245,24.511,24.102,24.411,792754,0
+PRG.US,D,20150424,000000,25.399,27.429,25.399,27.262,1735589,0
+PRG.US,D,20150427,000000,27.437,28.774,27.421,27.958,1688497,0
+PRG.US,D,20150428,000000,28.043,29.98,28.001,28.848,2846526,0
+PRG.US,D,20150429,000000,28.732,28.997,28.193,28.592,1202305,0
+PRG.US,D,20150430,000000,28.518,28.618,28.058,28.261,939296,0
+PRG.US,D,20150501,000000,28.345,28.989,28.345,28.815,569087,0
+PRG.US,D,20150504,000000,28.989,29.389,28.715,28.889,691929,0
+PRG.US,D,20150505,000000,28.939,29.191,28.462,28.479,722010,0
+PRG.US,D,20150506,000000,28.51,28.601,27.933,28.345,694019,0
+PRG.US,D,20150507,000000,28.353,28.906,28.193,28.741,702828,0
+PRG.US,D,20150508,000000,28.947,29.333,28.741,29.216,751487,0
+PRG.US,D,20150511,000000,29.299,29.689,28.964,29.48,712382,0
+PRG.US,D,20150512,000000,29.413,29.439,28.807,29.174,521731,0
+PRG.US,D,20150513,000000,29.149,29.564,29.047,29.174,396680,0
+PRG.US,D,20150514,000000,29.333,29.439,28.807,28.882,552006,0
+PRG.US,D,20150515,000000,28.848,29.572,28.766,29.514,444099,0
+PRG.US,D,20150518,000000,29.647,30.114,29.373,30.064,391769,0
+PRG.US,D,20150519,000000,30.097,30.503,29.689,30.123,855249,0
+PRG.US,D,20150520,000000,30.123,30.213,29.53,29.58,472354,0
+PRG.US,D,20150521,000000,29.497,29.989,29.413,29.923,583526,0
+PRG.US,D,20150522,000000,29.906,30.047,29.555,29.839,352400,0
+PRG.US,D,20150526,000000,29.747,29.948,29.34,29.422,351994,0
+PRG.US,D,20150527,000000,29.405,29.948,29.157,29.739,569452,0
+PRG.US,D,20150528,000000,29.773,29.89,29.124,29.216,737118,0
+PRG.US,D,20150529,000000,29.115,29.364,28.973,29.115,689402,0
+PRG.US,D,20150601,000000,29.224,29.555,28.218,28.303,1049657,0
+PRG.US,D,20150602,000000,28.255,28.676,28.111,28.603,877719,0
+PRG.US,D,20150603,000000,28.709,29.302,28.364,29.042,507867,0
+PRG.US,D,20150604,000000,28.976,29.236,28.685,28.76,420698,0
+PRG.US,D,20150605,000000,28.826,28.917,28.221,28.306,833699,0
+PRG.US,D,20150608,000000,28.323,28.859,28.323,28.718,750737,0
+PRG.US,D,20150609,000000,28.752,28.851,28.229,28.439,387272,0
+PRG.US,D,20150610,000000,28.603,28.743,28.38,28.586,548786,0
+PRG.US,D,20150611,000000,28.595,29.127,28.595,28.693,856971,0
+PRG.US,D,20150612,000000,28.718,28.818,28.569,28.669,391361,0
+PRG.US,D,20150615,000000,28.552,28.843,28.029,28.513,548505,0
+PRG.US,D,20150616,000000,28.529,29.186,28.504,28.934,614993,0
+PRG.US,D,20150617,000000,29.009,29.277,28.627,28.851,383907,0
+PRG.US,D,20150618,000000,28.942,29.625,28.851,29.401,566062,0
+PRG.US,D,20150619,000000,29.359,29.709,29.102,29.368,1079937,0
+PRG.US,D,20150622,000000,29.55,30.109,29.425,29.901,606698,0
+PRG.US,D,20150623,000000,30.075,30.757,29.868,30.647,955184,0
+PRG.US,D,20150624,000000,30.572,30.757,30.33,30.597,728976,0
+PRG.US,D,20150625,000000,30.681,30.69,30.256,30.464,641205,0
+PRG.US,D,20150626,000000,30.549,30.639,30.297,30.381,791856,0
+PRG.US,D,20150629,000000,30.142,30.541,29.992,30.135,725609,0
+PRG.US,D,20150630,000000,30.397,30.507,30.001,30.118,877461,0
+PRG.US,D,20150701,000000,30.414,30.49,29.785,30.059,766728,0
+PRG.US,D,20150702,000000,30.059,30.33,29.842,29.975,419857,0
+PRG.US,D,20150706,000000,29.825,30.289,29.634,29.935,489587,0
+PRG.US,D,20150707,000000,29.926,29.926,29.286,29.825,509429,0
+PRG.US,D,20150708,000000,29.675,30.159,29.352,29.451,1301406,0
+PRG.US,D,20150709,000000,29.943,30.043,29.592,29.658,553194,0
+PRG.US,D,20150710,000000,29.868,30.456,29.742,30.364,579043,0
+PRG.US,D,20150713,000000,30.631,31.239,30.498,31.099,713704,0
+PRG.US,D,20150714,000000,31.099,31.164,30.9,30.951,559722,0
+PRG.US,D,20150715,000000,30.992,31.438,30.631,31.189,677416,0
+PRG.US,D,20150716,000000,31.066,31.338,30.909,31.132,983631,0
+PRG.US,D,20150717,000000,31.125,31.214,30.406,30.765,1002026,0
+PRG.US,D,20150720,000000,30.816,30.959,30.447,30.498,792221,0
+PRG.US,D,20150721,000000,30.49,30.816,30.389,30.639,603454,0
+PRG.US,D,20150722,000000,30.549,31.538,30.524,31.28,756511,0
+PRG.US,D,20150723,000000,31.33,31.455,30.614,31.092,1874559,0
+PRG.US,D,20150724,000000,32.479,32.487,28.52,29.051,2910129,0
+PRG.US,D,20150727,000000,29.051,29.051,28.069,28.221,1705153,0
+PRG.US,D,20150728,000000,28.414,29.376,27.91,28.992,1198607,0
+PRG.US,D,20150729,000000,29.009,29.359,29.009,29.245,658878,0
+PRG.US,D,20150730,000000,29.16,29.885,29.152,29.809,517002,0
+PRG.US,D,20150731,000000,29.935,30.774,29.692,30.757,879748,0
+PRG.US,D,20150803,000000,30.799,30.925,30.355,30.74,842355,0
+PRG.US,D,20150804,000000,30.681,31.239,30.549,31.116,455563,0
+PRG.US,D,20150805,000000,31.189,31.654,30.942,31.231,595876,0
+PRG.US,D,20150806,000000,31.214,31.214,30.431,30.541,549435,0
+PRG.US,D,20150807,000000,30.372,30.681,30.225,30.507,530473,0
+PRG.US,D,20150810,000000,30.799,31.687,30.549,31.355,709858,0
+PRG.US,D,20150811,000000,31.231,31.33,30.791,30.992,829811,0
+PRG.US,D,20150812,000000,30.774,31.009,29.785,30.9,685929,0
+PRG.US,D,20150813,000000,30.909,31.108,30.765,30.917,571349,0
+PRG.US,D,20150814,000000,32.045,32.91,31.788,32.786,862315,0
+PRG.US,D,20150817,000000,32.744,32.868,32.237,32.677,718152,0
+PRG.US,D,20150818,000000,32.677,33.011,32.371,32.818,725006,0
+PRG.US,D,20150819,000000,32.62,32.885,32.154,32.594,682204,0
+PRG.US,D,20150820,000000,32.479,32.753,32.087,32.18,630742,0
+PRG.US,D,20150821,000000,31.62,32.271,31.438,31.455,549827,0
+PRG.US,D,20150824,000000,29.817,31.321,26.915,30.481,789388,0
+PRG.US,D,20150825,000000,31.172,31.413,30.084,30.092,683769,0
+PRG.US,D,20150826,000000,30.849,31.222,30.176,31.125,546944,0
+PRG.US,D,20150827,000000,31.347,31.497,30.558,31.083,656474,0
+PRG.US,D,20150828,000000,31.075,31.611,30.942,31.505,403625,0
+PRG.US,D,20150831,000000,31.313,31.62,31.092,31.313,621006,0
+PRG.US,D,20150901,000000,30.937,31.149,30.441,30.551,449516,0
+PRG.US,D,20150902,000000,30.802,31.541,30.718,30.928,1183333,0
+PRG.US,D,20150903,000000,31.135,31.449,30.852,30.986,655953,0
+PRG.US,D,20150904,000000,30.802,31.866,30.802,31.639,861070,0
+PRG.US,D,20150908,000000,32.024,33.006,31.799,32.905,1032537,0
+PRG.US,D,20150909,000000,33.323,33.339,32.482,32.606,624110,0
+PRG.US,D,20150910,000000,32.698,32.698,31.648,31.732,820248,0
+PRG.US,D,20150911,000000,31.681,31.958,31.582,31.849,1096339,0
+PRG.US,D,20150914,000000,31.849,32.292,31.656,32.249,480039,0
+PRG.US,D,20150915,000000,32.3,32.555,31.965,32.332,841000,0
+PRG.US,D,20150916,000000,32.332,32.723,32.098,32.425,747637,0
+PRG.US,D,20150917,000000,32.572,33.264,32.349,32.581,773236,0
+PRG.US,D,20150918,000000,32.192,32.555,32.015,32.275,1471721,0
+PRG.US,D,20150921,000000,32.474,32.589,31.591,31.724,843400,0
+PRG.US,D,20150922,000000,31.216,31.707,31.036,31.391,1071586,0
+PRG.US,D,20150923,000000,31.549,31.549,31.044,31.274,766059,0
+PRG.US,D,20150924,000000,31.11,31.242,30.265,31.077,926933,0
+PRG.US,D,20150925,000000,31.374,31.491,31.01,31.149,692722,0
+PRG.US,D,20150928,000000,31.019,31.209,29.719,29.903,660741,0
+PRG.US,D,20150929,000000,29.886,29.962,29.169,29.511,920425,0
+PRG.US,D,20150930,000000,29.869,30.178,29.577,30.053,902763,0
+PRG.US,D,20151001,000000,30.169,30.475,29.945,30.227,717955,0
+PRG.US,D,20151002,000000,29.919,30.475,29.511,30.475,1130944,0
+PRG.US,D,20151005,000000,30.742,31.374,30.599,31.307,577979,0
+PRG.US,D,20151006,000000,31.225,31.808,31.141,31.698,622429,0
+PRG.US,D,20151007,000000,31.9,32.524,31.724,32.249,1105954,0
+PRG.US,D,20151008,000000,32.391,33.655,32.3,33.323,1049596,0
+PRG.US,D,20151009,000000,33.416,33.954,33.255,33.564,719638,0
+PRG.US,D,20151012,000000,33.597,33.912,33.306,33.671,343274,0
+PRG.US,D,20151013,000000,33.491,33.597,32.788,32.813,522454,0
+PRG.US,D,20151014,000000,32.83,32.905,31.491,31.639,618342,0
+PRG.US,D,20151015,000000,31.724,31.808,31.192,31.622,754604,0
+PRG.US,D,20151016,000000,31.622,32.141,31.424,32.024,549254,0
+PRG.US,D,20151019,000000,31.998,32.266,31.774,31.982,419256,0
+PRG.US,D,20151020,000000,32.065,32.249,31.841,32.032,274116,0
+PRG.US,D,20151021,000000,32.166,32.332,31.565,31.614,286460,0
+PRG.US,D,20151022,000000,31.782,31.909,31.291,31.525,516328,0
+PRG.US,D,20151023,000000,31.9,32.015,30.483,30.701,982306,0
+PRG.US,D,20151026,000000,30.735,31.315,30.675,31.119,496021,0
+PRG.US,D,20151027,000000,30.003,30.186,27.987,28.44,3139299,0
+PRG.US,D,20151028,000000,28.613,29.543,28.604,29.136,1097663,0
+PRG.US,D,20151029,000000,28.669,29.026,27.539,27.919,1684523,0
+PRG.US,D,20151030,000000,21.082,21.987,19.758,20.531,11025400,0
+PRG.US,D,20151102,000000,20.639,21.362,19.924,21.131,3826603,0
+PRG.US,D,20151103,000000,21.057,21.837,21.007,21.696,3274962,0
+PRG.US,D,20151104,000000,21.662,21.796,21.513,21.696,1483124,0
+PRG.US,D,20151105,000000,21.637,21.77,21.238,21.329,960919,0
+PRG.US,D,20151106,000000,21.205,21.238,20.514,20.922,1425817,0
+PRG.US,D,20151109,000000,20.84,20.931,20.522,20.673,900363,0
+PRG.US,D,20151110,000000,20.639,20.956,20.538,20.889,1813933,0
+PRG.US,D,20151111,000000,20.864,20.889,20.339,20.664,1131788,0
+PRG.US,D,20151112,000000,20.354,20.506,20.039,20.273,860463,0
+PRG.US,D,20151113,000000,19.99,20.273,19.708,19.949,724203,0
+PRG.US,D,20151116,000000,19.932,20.148,19.641,20.056,1014873,0
+PRG.US,D,20151117,000000,20.232,20.413,19.515,19.633,1016794,0
+PRG.US,D,20151118,000000,19.431,19.842,19.248,19.774,711107,0
+PRG.US,D,20151119,000000,19.699,19.758,19.491,19.599,460094,0
+PRG.US,D,20151120,000000,19.774,19.833,19.482,19.724,461295,0
+PRG.US,D,20151123,000000,19.782,20.014,19.608,19.842,575324,0
+PRG.US,D,20151124,000000,19.641,20.622,19.424,20.489,896634,0
+PRG.US,D,20151125,000000,20.438,20.773,20.281,20.673,586621,0
+PRG.US,D,20151127,000000,20.618,20.736,20.417,20.559,362952,0
+PRG.US,D,20151130,000000,20.485,20.485,20.143,20.219,810384,0
+PRG.US,D,20151201,000000,20.343,20.618,20.219,20.408,1060866,0
+PRG.US,D,20151202,000000,20.442,20.601,20.277,20.303,1115224,0
+PRG.US,D,20151203,000000,20.392,20.743,20.018,20.118,1136483,0
+PRG.US,D,20151204,000000,20.126,20.518,20.059,20.476,510044,0
+PRG.US,D,20151207,000000,20.468,20.476,19.569,19.645,841712,0
+PRG.US,D,20151208,000000,19.426,19.628,19.258,19.301,658962,0
+PRG.US,D,20151209,000000,19.292,19.536,18.752,18.802,802822,0
+PRG.US,D,20151210,000000,18.869,19.12,18.509,18.819,1567831,0
+PRG.US,D,20151211,000000,18.619,18.911,18.518,18.543,1054786,0
+PRG.US,D,20151214,000000,18.502,18.569,17.763,18.111,1288431,0
+PRG.US,D,20151215,000000,18.235,18.911,18.111,18.702,1089595,0
+PRG.US,D,20151216,000000,18.794,19.129,18.744,19.036,746524,0
+PRG.US,D,20151217,000000,19.027,19.145,18.177,18.494,1259333,0
+PRG.US,D,20151218,000000,18.385,18.535,18.16,18.394,2683593,0
+PRG.US,D,20151221,000000,18.46,19.044,18.379,18.927,1480918,0
+PRG.US,D,20151222,000000,18.885,19.012,18.594,18.81,1018556,0
+PRG.US,D,20151223,000000,18.843,19.318,18.611,19.112,666577,0
+PRG.US,D,20151224,000000,19.095,19.242,19.003,19.103,229912,0
+PRG.US,D,20151228,000000,19.012,19.12,18.594,18.794,534916,0
+PRG.US,D,20151229,000000,18.869,19.193,18.869,19.078,682982,0
+PRG.US,D,20151230,000000,19.003,19.193,18.785,18.785,450580,0
+PRG.US,D,20151231,000000,18.744,18.852,18.46,18.653,659245,0
+PRG.US,D,20160104,000000,18.419,18.969,18.286,18.894,838670,0
+PRG.US,D,20160105,000000,18.935,19.409,18.902,19.258,1243514,0
+PRG.US,D,20160106,000000,18.911,18.995,17.686,17.803,2241520,0
+PRG.US,D,20160107,000000,17.485,17.886,17.134,17.218,1070597,0
+PRG.US,D,20160108,000000,17.268,17.419,16.862,16.936,1270164,0
+PRG.US,D,20160111,000000,16.995,17.235,16.945,17.118,784164,0
+PRG.US,D,20160112,000000,17.335,19.318,17.335,18.911,2068496,0
+PRG.US,D,20160113,000000,18.935,18.978,17.094,17.276,1211399,0
+PRG.US,D,20160114,000000,17.259,17.779,17.069,17.511,772920,0
+PRG.US,D,20160115,000000,17.094,18.76,17.077,18.653,1624517,0
+PRG.US,D,20160119,000000,19.393,19.744,18.035,18.719,1720280,0
+PRG.US,D,20160120,000000,18.518,18.919,17.788,18.81,1209561,0
+PRG.US,D,20160121,000000,18.919,19.777,18.794,19.02,1175259,0
+PRG.US,D,20160122,000000,19.209,19.753,19.086,19.326,1083393,0
+PRG.US,D,20160125,000000,19.258,19.356,18.244,18.295,1006092,0
+PRG.US,D,20160126,000000,18.319,19.225,18.269,19.169,896139,0
+PRG.US,D,20160127,000000,19.137,19.477,18.827,19.02,682405,0
+PRG.US,D,20160128,000000,19.186,19.386,18.194,18.379,1206684,0
+PRG.US,D,20160129,000000,18.535,19.258,18.362,19.061,1002901,0
+PRG.US,D,20160201,000000,19.02,19.162,18.619,18.869,1752117,0
+PRG.US,D,20160202,000000,18.269,18.543,17.394,17.661,1947336,0
+PRG.US,D,20160203,000000,17.911,18.177,17.386,17.903,1093738,0
+PRG.US,D,20160204,000000,17.879,18.334,17.796,17.879,1283190,0
+PRG.US,D,20160205,000000,17.846,18.077,17.428,17.545,1233279,0
+PRG.US,D,20160208,000000,17.386,17.846,16.986,17.779,813505,0
+PRG.US,D,20160209,000000,17.511,17.886,17.193,17.462,803503,0
+PRG.US,D,20160210,000000,17.596,18.518,17.562,18.085,1015386,0
+PRG.US,D,20160211,000000,17.746,18.168,17.21,18.052,1051165,0
+PRG.US,D,20160212,000000,18.128,18.552,18.01,18.394,598394,0
+PRG.US,D,20160216,000000,18.678,18.927,18.16,18.744,1291038,0
+PRG.US,D,20160217,000000,18.961,19.944,18.902,19.527,1853229,0
+PRG.US,D,20160218,000000,19.193,19.694,16.878,18.295,3672886,0
+PRG.US,D,20160219,000000,18.01,18.402,17.82,18.353,1349439,0
+PRG.US,D,20160222,000000,18.543,18.819,18.194,18.37,1123158,0
+PRG.US,D,20160223,000000,18.353,18.477,18.035,18.286,1192314,0
+PRG.US,D,20160224,000000,18.152,18.552,17.911,18.477,900350,0
+PRG.US,D,20160225,000000,18.477,19.012,18.286,19.003,619976,0
+PRG.US,D,20160226,000000,19.069,19.152,18.706,18.86,527084,0
+PRG.US,D,20160229,000000,18.885,19.586,18.785,19.153,1067147,0
+PRG.US,D,20160301,000000,19.267,19.769,19.069,19.477,713005,0
+PRG.US,D,20160302,000000,19.452,19.494,18.902,19.145,768501,0
+PRG.US,D,20160303,000000,19.103,19.586,18.986,19.544,544725,0
+PRG.US,D,20160304,000000,19.443,20.177,19.402,19.552,772958,0
+PRG.US,D,20160307,000000,19.486,20.551,19.456,20.542,717006,0
+PRG.US,D,20160308,000000,20.451,20.451,19.352,19.794,982076,0
+PRG.US,D,20160309,000000,19.961,20.4,19.711,20.051,667019,0
+PRG.US,D,20160310,000000,20.109,20.227,19.393,19.602,399153,0
+PRG.US,D,20160311,000000,19.832,20.397,19.514,20.38,542007,0
+PRG.US,D,20160314,000000,20.274,20.38,19.59,19.832,579790,0
+PRG.US,D,20160315,000000,19.74,19.931,19.197,19.49,426823,0
+PRG.US,D,20160316,000000,19.364,19.798,19.305,19.798,345725,0
+PRG.US,D,20160317,000000,19.79,19.94,19.456,19.882,579108,0
+PRG.US,D,20160318,000000,19.874,20.547,19.723,20.282,1712334,0
+PRG.US,D,20160321,000000,20.257,20.681,20.09,20.531,529091,0
+PRG.US,D,20160322,000000,20.397,20.531,20.182,20.299,408446,0
+PRG.US,D,20160323,000000,20.249,20.324,19.897,20.022,401281,0
+PRG.US,D,20160324,000000,19.815,19.914,19.49,19.906,305219,0
+PRG.US,D,20160328,000000,19.931,20.539,19.874,20.364,454586,0
+PRG.US,D,20160329,000000,20.431,20.431,19.89,20.308,576999,0
+PRG.US,D,20160330,000000,20.439,21.042,20.439,20.891,652981,0
+PRG.US,D,20160331,000000,20.866,21.059,20.681,20.932,464134,0
+PRG.US,D,20160401,000000,20.748,21.167,20.539,21.142,528270,0
+PRG.US,D,20160404,000000,21.092,21.724,20.874,21.682,1181239,0
+PRG.US,D,20160405,000000,21.757,21.757,21.133,21.167,1134787,0
+PRG.US,D,20160406,000000,21.232,21.865,21.232,21.632,863062,0
+PRG.US,D,20160407,000000,21.54,21.932,21.478,21.531,1047903,0
+PRG.US,D,20160408,000000,21.74,22.059,21.54,21.966,698774,0
+PRG.US,D,20160411,000000,21.999,22.34,21.624,21.748,616945,0
+PRG.US,D,20160412,000000,21.748,22.126,21.657,21.791,710163,0
+PRG.US,D,20160413,000000,22.476,23.116,22.433,22.908,1458465,0
+PRG.US,D,20160414,000000,22.874,23,22.476,22.501,544880,0
+PRG.US,D,20160415,000000,22.442,22.676,22.332,22.575,636270,0
+PRG.US,D,20160418,000000,22.543,22.65,22.365,22.467,361486,0
+PRG.US,D,20160419,000000,22.625,22.625,22.151,22.217,433857,0
+PRG.US,D,20160420,000000,22.2,22.307,21.825,22.134,643900,0
+PRG.US,D,20160421,000000,22.217,22.292,21.825,21.849,388140,0
+PRG.US,D,20160422,000000,21.808,22.425,21.778,22.134,1203737,0
+PRG.US,D,20160425,000000,22.05,22.05,21.591,21.674,470255,0
+PRG.US,D,20160426,000000,21.865,22.416,21.599,22.251,1103318,0
+PRG.US,D,20160427,000000,22.357,22.51,22.109,22.251,883549,0
+PRG.US,D,20160428,000000,21.865,22.004,21.175,21.265,1002146,0
+PRG.US,D,20160429,000000,21.059,22.151,20.447,21.858,1799044,0
+PRG.US,D,20160502,000000,21.958,22.48,21.732,22.093,1242759,0
+PRG.US,D,20160503,000000,22.093,22.143,21.498,21.774,777205,0
+PRG.US,D,20160504,000000,21.665,21.958,21.29,21.39,649831,0
+PRG.US,D,20160505,000000,21.498,21.665,21.009,21.15,583220,0
+PRG.US,D,20160506,000000,21.117,21.348,20.842,21.298,418643,0
+PRG.US,D,20160509,000000,21.298,21.565,21.175,21.34,461076,0
+PRG.US,D,20160510,000000,21.398,21.474,21.183,21.34,327188,0
+PRG.US,D,20160511,000000,21.183,21.232,20.439,20.523,605871,0
+PRG.US,D,20160512,000000,20.665,20.724,20.456,20.648,494199,0
+PRG.US,D,20160513,000000,20.456,20.648,20.047,20.098,390387,0
+PRG.US,D,20160516,000000,20.114,20.332,19.931,20.131,509373,0
+PRG.US,D,20160517,000000,20.114,20.332,19.781,19.857,516217,0
+PRG.US,D,20160518,000000,19.715,19.94,19.464,19.523,584797,0
+PRG.US,D,20160519,000000,19.373,20.031,19.289,19.832,577395,0
+PRG.US,D,20160520,000000,19.832,19.914,19.574,19.74,1444217,0
+PRG.US,D,20160523,000000,19.731,20.114,19.731,19.832,751729,0
+PRG.US,D,20160524,000000,20.191,20.34,20.114,20.157,646672,0
+PRG.US,D,20160525,000000,20.232,20.572,20.191,20.405,832678,0
+PRG.US,D,20160526,000000,20.597,20.799,20.38,20.49,670317,0
+PRG.US,D,20160527,000000,20.456,20.908,20.456,20.866,704178,0
+PRG.US,D,20160531,000000,20.866,21.167,20.799,20.932,745133,0
+PRG.US,D,20160601,000000,20.829,21.021,20.711,20.953,637713,0
+PRG.US,D,20160602,000000,20.878,20.983,20.459,20.837,578039,0
+PRG.US,D,20160603,000000,20.854,21.071,20.303,20.92,737269,0
+PRG.US,D,20160606,000000,20.912,21.054,20.653,20.694,702276,0
+PRG.US,D,20160607,000000,20.627,21.013,20.408,20.812,852929,0
+PRG.US,D,20160608,000000,20.878,21.528,20.846,21.454,626236,0
+PRG.US,D,20160609,000000,21.237,21.37,20.585,20.61,677469,0
+PRG.US,D,20160610,000000,20.375,20.375,19.76,19.785,688291,0
+PRG.US,D,20160613,000000,19.718,19.718,19.135,19.199,1110156,0
+PRG.US,D,20160614,000000,19.075,19.183,18.641,18.807,881290,0
+PRG.US,D,20160615,000000,18.799,19.224,18.761,18.815,675782,0
+PRG.US,D,20160616,000000,18.774,18.832,18.469,18.791,770762,0
+PRG.US,D,20160617,000000,18.698,19.241,18.65,18.958,943788,0
+PRG.US,D,20160620,000000,19.174,19.441,19.041,19.05,725430,0
+PRG.US,D,20160621,000000,19.118,19.118,18.448,18.565,765922,0
+PRG.US,D,20160622,000000,18.574,18.616,18.214,18.349,944473,0
+PRG.US,D,20160623,000000,18.624,18.841,18.474,18.765,1038002,0
+PRG.US,D,20160624,000000,17.923,18.448,17.848,18.14,8174938,0
+PRG.US,D,20160627,000000,17.989,18.006,17.115,17.614,1711323,0
+PRG.US,D,20160628,000000,17.757,17.963,17.522,17.69,1268464,0
+PRG.US,D,20160629,000000,17.963,18.44,17.848,18.398,1545394,0
+PRG.US,D,20160630,000000,18.366,18.381,17.98,18.274,857741,0
+PRG.US,D,20160701,000000,18.274,19.041,18.274,18.681,971261,0
+PRG.US,D,20160705,000000,18.681,18.9,18.278,18.506,1329549,0
+PRG.US,D,20160706,000000,18.498,19.142,18.398,19.067,3435147,0
+PRG.US,D,20160707,000000,19.084,19.375,18.824,18.95,800402,0
+PRG.US,D,20160708,000000,19.241,19.685,19.009,19.45,727537,0
+PRG.US,D,20160711,000000,19.668,19.86,19.568,19.735,610872,0
+PRG.US,D,20160712,000000,19.935,20.392,19.881,19.926,1379441,0
+PRG.US,D,20160713,000000,20.059,20.135,19.676,19.693,619171,0
+PRG.US,D,20160714,000000,19.901,20.109,19.764,19.776,396241,0
+PRG.US,D,20160715,000000,19.827,19.86,19.551,19.551,829882,0
+PRG.US,D,20160718,000000,19.592,19.892,19.542,19.551,821906,0
+PRG.US,D,20160719,000000,19.551,19.651,19.299,19.316,873141,0
+PRG.US,D,20160720,000000,19.367,19.45,19.208,19.274,607519,0
+PRG.US,D,20160721,000000,19.208,19.358,19.101,19.174,590953,0
+PRG.US,D,20160722,000000,19.208,19.208,18.933,18.975,860867,0
+PRG.US,D,20160725,000000,18.908,19.391,18.849,19.274,776372,0
+PRG.US,D,20160726,000000,19.308,19.651,19.282,19.408,469514,0
+PRG.US,D,20160727,000000,19.425,19.643,19.118,19.118,571429,0
+PRG.US,D,20160728,000000,18.799,18.799,17.963,18.324,1853006,0
+PRG.US,D,20160729,000000,18.257,20.303,17.947,19.992,2548819,0
+PRG.US,D,20160801,000000,19.886,20.417,19.384,20.118,1410300,0
+PRG.US,D,20160802,000000,20.102,20.177,19.659,19.785,807884,0
+PRG.US,D,20160803,000000,19.702,20.025,19.441,19.886,652132,0
+PRG.US,D,20160804,000000,19.926,20.147,19.769,20.001,451429,0
+PRG.US,D,20160805,000000,20.177,20.711,20.16,20.585,595154,0
+PRG.US,D,20160808,000000,20.661,20.812,20.4,20.51,384230,0
+PRG.US,D,20160809,000000,20.593,20.627,20.358,20.519,512329,0
+PRG.US,D,20160810,000000,20.602,20.741,20.417,20.493,504412,0
+PRG.US,D,20160811,000000,20.987,21.22,20.585,20.795,583729,0
+PRG.US,D,20160812,000000,20.753,20.895,20.606,20.686,358597,0
+PRG.US,D,20160815,000000,20.761,21.021,20.711,20.912,281790,0
+PRG.US,D,20160816,000000,20.895,20.945,20.478,20.812,608743,0
+PRG.US,D,20160817,000000,20.803,20.937,20.442,20.744,554383,0
+PRG.US,D,20160818,000000,20.72,21.054,20.653,21.046,360546,0
+PRG.US,D,20160819,000000,21.013,21.179,20.87,21.054,753948,0
+PRG.US,D,20160822,000000,21.046,21.22,20.854,21.088,400553,0
+PRG.US,D,20160823,000000,21.211,21.286,21.088,21.096,488193,0
+PRG.US,D,20160824,000000,21.311,21.429,21.071,21.121,550813,0
+PRG.US,D,20160825,000000,21.096,21.311,20.92,20.928,448650,0
+PRG.US,D,20160826,000000,20.912,21.071,20.568,20.644,491896,0
+PRG.US,D,20160829,000000,20.703,21.038,20.678,21.038,485788,0
+PRG.US,D,20160830,000000,20.945,20.979,20.686,20.753,312153,0
+PRG.US,D,20160831,000000,20.808,20.859,20.347,20.354,601995,0
+PRG.US,D,20160901,000000,20.322,20.468,19.864,20.447,518381,0
+PRG.US,D,20160902,000000,20.547,20.874,20.306,20.707,436341,0
+PRG.US,D,20160906,000000,20.707,20.757,20.155,20.197,528634,0
+PRG.US,D,20160907,000000,20.214,20.891,20.155,20.825,503428,0
+PRG.US,D,20160908,000000,20.808,21.417,20.698,21.233,828372,0
+PRG.US,D,20160909,000000,21.059,21.291,20.657,20.665,635923,0
+PRG.US,D,20160912,000000,20.387,21.249,20.387,21.1,901687,0
+PRG.US,D,20160913,000000,20.891,21.216,20.874,20.882,947396,0
+PRG.US,D,20160914,000000,20.941,21.042,20.597,20.648,471226,0
+PRG.US,D,20160915,000000,20.556,20.908,20.404,20.899,453301,0
+PRG.US,D,20160916,000000,20.85,20.958,20.665,20.825,1227118,0
+PRG.US,D,20160919,000000,20.941,21.282,20.765,20.899,817297,0
+PRG.US,D,20160920,000000,20.958,21.216,20.825,20.899,544375,0
+PRG.US,D,20160921,000000,21.076,21.15,20.799,20.966,792863,0
+PRG.US,D,20160922,000000,21.059,21.434,21.05,21.383,902151,0
+PRG.US,D,20160923,000000,21.249,21.642,21.2,21.442,545383,0
+PRG.US,D,20160926,000000,21.332,21.332,20.874,20.882,588986,0
+PRG.US,D,20160927,000000,20.808,21.192,20.791,21.009,298442,0
+PRG.US,D,20160928,000000,21.034,21.159,20.69,20.882,614726,0
+PRG.US,D,20160929,000000,20.816,21.042,20.606,20.631,857625,0
+PRG.US,D,20160930,000000,20.757,21.454,20.698,21.242,889974,0
+PRG.US,D,20161003,000000,21.216,21.299,20.791,20.85,523469,0
+PRG.US,D,20161004,000000,20.825,21.434,20.816,20.866,480185,0
+PRG.US,D,20161005,000000,20.992,21.316,20.866,21.034,322049,0
+PRG.US,D,20161006,000000,21.017,21.117,20.724,21.1,254643,0
+PRG.US,D,20161007,000000,21.184,21.209,20.842,21,222528,0
+PRG.US,D,20161010,000000,21.159,21.554,21.159,21.409,412709,0
+PRG.US,D,20161011,000000,20.088,20.514,18.885,19.061,2026981,0
+PRG.US,D,20161012,000000,19.095,19.209,18.885,18.952,860026,0
+PRG.US,D,20161013,000000,19.202,19.361,18.885,19.027,984117,0
+PRG.US,D,20161014,000000,19.095,19.162,18.961,19.02,525083,0
+PRG.US,D,20161017,000000,19.027,19.293,18.935,19.069,440457,0
+PRG.US,D,20161018,000000,19.186,19.738,19.153,19.571,775878,0
+PRG.US,D,20161019,000000,19.663,19.888,19.529,19.688,691429,0
+PRG.US,D,20161020,000000,19.596,19.78,19.352,19.402,456699,0
+PRG.US,D,20161021,000000,19.268,19.52,19.169,19.41,314387,0
+PRG.US,D,20161024,000000,19.721,19.814,19.579,19.654,375138,0
+PRG.US,D,20161025,000000,19.571,19.604,19.222,19.302,496718,0
+PRG.US,D,20161026,000000,19.162,19.478,19.027,19.177,585723,0
+PRG.US,D,20161027,000000,18.978,19.103,18.692,18.911,778680,0
+PRG.US,D,20161028,000000,19.452,20.808,19.186,20.331,1935156,0
+PRG.US,D,20161031,000000,20.455,20.966,20.413,20.648,1192816,0
+PRG.US,D,20161101,000000,20.741,21.059,20.589,21.034,911010,0
+PRG.US,D,20161102,000000,21.017,21.366,20.698,20.732,870105,0
+PRG.US,D,20161103,000000,20.732,21.109,20.631,20.757,619811,0
+PRG.US,D,20161104,000000,20.874,21.542,20.808,21.109,607973,0
+PRG.US,D,20161107,000000,21.542,21.759,21.483,21.734,663990,0
+PRG.US,D,20161108,000000,21.659,21.809,21.392,21.483,415587,0
+PRG.US,D,20161109,000000,21.076,22.038,21.076,21.976,876133,0
+PRG.US,D,20161110,000000,22.145,22.82,21.985,22.352,1032546,0
+PRG.US,D,20161111,000000,22.377,23.054,22.204,22.954,1181528,0
+PRG.US,D,20161114,000000,23.063,23.732,23.004,23.373,937518,0
+PRG.US,D,20161115,000000,23.357,23.732,23.113,23.432,712630,0
+PRG.US,D,20161116,000000,23.349,24.033,23.265,23.923,899201,0
+PRG.US,D,20161117,000000,24.041,24.233,23.907,23.932,823844,0
+PRG.US,D,20161118,000000,24.016,24.316,23.631,24.242,1107136,0
+PRG.US,D,20161121,000000,24.316,24.529,24.2,24.517,754859,0
+PRG.US,D,20161122,000000,24.651,24.775,24.459,24.766,989224,0
+PRG.US,D,20161123,000000,24.651,25.052,24.634,24.842,616165,0
+PRG.US,D,20161125,000000,24.96,24.96,24.694,24.726,316859,0
+PRG.US,D,20161128,000000,24.66,24.66,24.037,24.133,1070387,0
+PRG.US,D,20161129,000000,24.141,24.66,24.124,24.66,841676,0
+PRG.US,D,20161130,000000,24.66,24.75,24.275,24.333,561302,0
+PRG.US,D,20161201,000000,24.3,24.702,24.25,24.542,644567,0
+PRG.US,D,20161202,000000,24.601,24.694,24.392,24.567,585963,0
+PRG.US,D,20161205,000000,24.825,24.968,24.576,24.951,535989,0
+PRG.US,D,20161206,000000,24.825,25.311,24.643,25.286,813224,0
+PRG.US,D,20161207,000000,25.328,26.739,25.295,26.68,1200092,0
+PRG.US,D,20161208,000000,26.906,27.47,26.516,27.215,1744371,0
+PRG.US,D,20161209,000000,27.349,27.408,26.88,27.165,1220258,0
+PRG.US,D,20161212,000000,26.788,27.524,26.537,27.474,973897,0
+PRG.US,D,20161213,000000,27.432,28.126,27.299,27.907,1247041,0
+PRG.US,D,20161214,000000,27.967,28.109,27.583,27.933,869607,0
+PRG.US,D,20161215,000000,28.076,28.619,27.686,27.865,939603,0
+PRG.US,D,20161216,000000,27.698,27.967,27.116,27.416,2909839,0
+PRG.US,D,20161219,000000,27.532,28.035,27.532,27.823,808407,0
+PRG.US,D,20161220,000000,28.009,28.454,27.739,28.413,1024494,0
+PRG.US,D,20161221,000000,28.495,28.585,28.109,28.287,397748,0
+PRG.US,D,20161222,000000,28.211,28.211,26.729,26.872,1082063,0
+PRG.US,D,20161223,000000,26.729,27.04,26.546,26.947,503326,0
+PRG.US,D,20161227,000000,26.947,27.349,26.788,26.997,426033,0
+PRG.US,D,20161228,000000,26.98,27.116,26.44,26.762,548516,0
+PRG.US,D,20161229,000000,26.805,27.19,26.561,26.805,402222,0
+PRG.US,D,20161230,000000,26.822,27.006,26.363,26.754,520104,0
+PRG.US,D,20170103,000000,27.099,27.178,26.27,26.678,909318,0
+PRG.US,D,20170104,000000,26.923,27.374,26.846,27.24,694709,0
+PRG.US,D,20170105,000000,26.855,26.855,25.76,26.185,601445,0
+PRG.US,D,20170106,000000,26.329,26.334,25.793,25.81,824441,0
+PRG.US,D,20170109,000000,25.76,26.329,25.567,26.136,792262,0
+PRG.US,D,20170110,000000,26.396,27.499,26.338,27.132,1177147,0
+PRG.US,D,20170111,000000,27.14,27.299,26.452,27.182,1514845,0
+PRG.US,D,20170112,000000,27.374,27.374,26.779,27.107,803112,0
+PRG.US,D,20170113,000000,27.273,27.273,26.669,26.805,653808,0
+PRG.US,D,20170117,000000,26.762,27.29,26.678,26.779,635071,0
+PRG.US,D,20170118,000000,26.788,27.186,26.478,27.023,564654,0
+PRG.US,D,20170119,000000,25.1,25.66,24.171,24.413,2903668,0
+PRG.US,D,20170120,000000,24.814,25.609,24.814,25.35,1460945,0
+PRG.US,D,20170123,000000,25.216,25.694,24.965,25.634,569624,0
+PRG.US,D,20170124,000000,25.719,26.396,25.719,26.346,719037,0
+PRG.US,D,20170125,000000,26.627,26.947,26.278,26.38,540347,0
+PRG.US,D,20170126,000000,26.219,26.404,25.867,25.884,545493,0
+PRG.US,D,20170127,000000,25.926,25.926,25.35,25.541,729571,0
+PRG.US,D,20170130,000000,25.626,25.827,25.399,25.651,431683,0
+PRG.US,D,20170131,000000,25.407,25.91,25.308,25.876,731927,0
+PRG.US,D,20170201,000000,25.977,26.38,25.668,25.76,581198,0
+PRG.US,D,20170202,000000,25.76,26.111,25.508,25.643,852613,0
+PRG.US,D,20170203,000000,25.768,25.884,24.922,25.032,1133843,0
+PRG.US,D,20170206,000000,25.015,25.182,24.664,24.914,1076446,0
+PRG.US,D,20170207,000000,25.04,25.341,24.597,24.839,493542,0
+PRG.US,D,20170208,000000,24.855,24.99,24.505,24.839,980732,0
+PRG.US,D,20170209,000000,24.897,25.433,24.889,25.066,773584,0
+PRG.US,D,20170210,000000,25.266,25.375,24.822,25.132,582846,0
+PRG.US,D,20170213,000000,25.199,25.491,24.639,24.681,697916,0
+PRG.US,D,20170214,000000,24.43,24.922,24.43,24.597,890265,0
+PRG.US,D,20170215,000000,24.472,24.855,24.354,24.639,1223946,0
+PRG.US,D,20170216,000000,24.597,24.897,24.459,24.689,1067306,0
+PRG.US,D,20170217,000000,25.55,26.338,21.845,22.524,5385843,0
+PRG.US,D,20170221,000000,22.731,22.882,22.11,22.573,1916791,0
+PRG.US,D,20170222,000000,22.54,22.773,22.257,22.631,867680,0
+PRG.US,D,20170223,000000,22.731,22.765,22.388,22.515,793615,0
+PRG.US,D,20170224,000000,22.507,23.074,22.215,22.731,647230,0
+PRG.US,D,20170227,000000,22.665,22.932,22.573,22.865,643545,0
+PRG.US,D,20170228,000000,22.714,22.865,22.337,22.815,1058018,0
+PRG.US,D,20170301,000000,22.999,23.697,22.965,23.2,1264744,0
+PRG.US,D,20170302,000000,23.184,23.744,23.184,23.593,575524,0
+PRG.US,D,20170303,000000,23.467,23.811,23.217,23.385,601023,0
+PRG.US,D,20170306,000000,23.277,23.277,22.848,22.907,831559,0
+PRG.US,D,20170307,000000,22.915,23.074,22.656,22.739,590569,0
+PRG.US,D,20170308,000000,22.806,23.302,22.706,23.142,806973,0
+PRG.US,D,20170309,000000,23.024,23.318,22.932,22.949,577904,0
+PRG.US,D,20170310,000000,22.949,23.643,22.949,23.427,800598,0
+PRG.US,D,20170313,000000,23.499,23.784,23.299,23.776,946064,0
+PRG.US,D,20170314,000000,23.776,24.236,23.562,24.144,828366,0
+PRG.US,D,20170315,000000,24.203,24.879,24.118,24.68,1179233,0
+PRG.US,D,20170316,000000,24.738,25.441,24.605,25.157,1160496,0
+PRG.US,D,20170317,000000,25.157,25.484,24.939,25.173,1158811,0
+PRG.US,D,20170320,000000,25.157,25.157,24.492,24.562,684998,0
+PRG.US,D,20170321,000000,24.646,24.646,23.674,23.691,1011582,0
+PRG.US,D,20170322,000000,23.632,23.984,23.541,23.967,1140250,0
+PRG.US,D,20170323,000000,23.926,24.253,23.876,24.018,704901,0
+PRG.US,D,20170324,000000,23.959,24.161,23.959,24.035,411300,0
+PRG.US,D,20170327,000000,23.541,24.177,23.541,24.127,485995,0
+PRG.US,D,20170328,000000,24.044,24.404,23.91,24.311,550564,0
+PRG.US,D,20170329,000000,24.269,24.545,24.253,24.528,494634,0
+PRG.US,D,20170330,000000,24.438,25.031,24.438,24.989,555176,0
+PRG.US,D,20170331,000000,24.964,25.115,24.838,24.896,595794,0
+PRG.US,D,20170403,000000,24.905,24.905,24.404,24.488,567338,0
+PRG.US,D,20170404,000000,24.488,24.746,24.32,24.68,809086,0
+PRG.US,D,20170405,000000,24.762,25.157,24.689,24.746,714791,0
+PRG.US,D,20170406,000000,24.939,25.317,24.888,25.14,634461,0
+PRG.US,D,20170407,000000,25.14,25.575,24.863,25.441,957487,0
+PRG.US,D,20170410,000000,25.76,26.01,25.258,25.558,774525,0
+PRG.US,D,20170411,000000,25.558,26.061,25.5,25.859,583530,0
+PRG.US,D,20170412,000000,25.851,26.018,25.694,25.751,599913,0
+PRG.US,D,20170413,000000,25.702,25.91,25.399,25.458,525186,0
+PRG.US,D,20170417,000000,25.575,25.609,25.233,25.424,487966,0
+PRG.US,D,20170418,000000,25.441,25.818,25.09,25.25,599110,0
+PRG.US,D,20170419,000000,25.317,25.517,25.115,25.291,693535,0
+PRG.US,D,20170420,000000,25.517,26.169,25.517,25.943,656447,0
+PRG.US,D,20170421,000000,25.768,25.876,25.228,25.711,761080,0
+PRG.US,D,20170424,000000,26.112,26.438,25.947,26.296,602304,0
+PRG.US,D,20170425,000000,26.438,26.521,26.099,26.381,554090,0
+PRG.US,D,20170426,000000,26.462,27.016,26.438,26.806,721618,0
+PRG.US,D,20170427,000000,26.763,26.941,26.409,26.882,1021610,0
+PRG.US,D,20170428,000000,28.465,30.205,28.348,30.087,4246613,0
+PRG.US,D,20170501,000000,30.471,31.202,30.231,30.758,1981970,0
+PRG.US,D,20170502,000000,30.522,31.426,30.247,31.103,1762698,0
+PRG.US,D,20170503,000000,31.027,31.536,30.867,31.235,879824,0
+PRG.US,D,20170504,000000,31.284,31.355,30.404,30.454,1119310,0
+PRG.US,D,20170505,000000,30.539,30.572,30.171,30.463,894857,0
+PRG.US,D,20170508,000000,30.572,30.842,30.138,30.222,634743,0
+PRG.US,D,20170509,000000,30.231,30.522,30.104,30.295,513463,0
+PRG.US,D,20170510,000000,30.286,30.48,29.913,30.345,731162,0
+PRG.US,D,20170511,000000,30.087,30.247,29.435,29.452,1153532,0
+PRG.US,D,20170512,000000,29.301,29.502,29.031,29.301,602706,0
+PRG.US,D,20170515,000000,29.301,29.602,29.057,29.174,446105,0
+PRG.US,D,20170516,000000,29.108,29.443,28.714,29.326,712723,0
+PRG.US,D,20170517,000000,28.831,29.594,28.831,29.35,869297,0
+PRG.US,D,20170518,000000,29.358,29.569,29.015,29.259,1129554,0
+PRG.US,D,20170519,000000,29.409,29.486,28.948,28.948,501912,0
+PRG.US,D,20170522,000000,29.015,29.268,28.831,29.141,446866,0
+PRG.US,D,20170523,000000,29.183,29.358,28.765,28.774,468865,0
+PRG.US,D,20170524,000000,28.806,29.296,28.485,29.183,496418,0
+PRG.US,D,20170525,000000,29.494,29.947,29.358,29.763,735749,0
+PRG.US,D,20170526,000000,29.837,30.079,29.56,30.079,739860,0
+PRG.US,D,20170530,000000,29.955,30.366,29.896,30.231,782725,0
+PRG.US,D,20170531,000000,30.311,30.606,29.896,30.572,667600,0
+PRG.US,D,20170601,000000,30.623,31.914,30.379,31.905,1614335,0
+PRG.US,D,20170602,000000,31.829,33.06,31.435,32.774,1429168,0
+PRG.US,D,20170605,000000,32.849,32.849,32.105,32.573,856996,0
+PRG.US,D,20170606,000000,32.308,32.573,31.905,32.156,531234,0
+PRG.US,D,20170607,000000,32.139,33.268,32.047,33.167,1309795,0
+PRG.US,D,20170608,000000,33.446,33.763,33.01,33.093,1124358,0
+PRG.US,D,20170609,000000,33.234,33.404,32.883,33.06,714492,0
+PRG.US,D,20170612,000000,33.167,33.612,32.926,33.404,998677,0
+PRG.US,D,20170613,000000,33.521,33.571,32.808,33.102,621685,0
+PRG.US,D,20170614,000000,33.06,33.06,32.449,32.825,526795,0
+PRG.US,D,20170615,000000,32.582,32.943,32.382,32.548,420007,0
+PRG.US,D,20170616,000000,32.308,33.01,32.088,33.001,1087405,0
+PRG.US,D,20170619,000000,33.183,33.183,32.473,32.909,528749,0
+PRG.US,D,20170620,000000,32.833,32.833,32.114,32.173,523376,0
+PRG.US,D,20170621,000000,32.122,32.565,31.836,32.365,929075,0
+PRG.US,D,20170622,000000,32.063,32.515,31.829,32.315,723751,0
+PRG.US,D,20170623,000000,32.263,32.588,32.003,32.254,1203849,0
+PRG.US,D,20170626,000000,32.305,32.537,32.179,32.471,717965,0
+PRG.US,D,20170627,000000,32.463,33.117,32.463,32.815,736613,0
+PRG.US,D,20170628,000000,32.832,33.729,32.681,33.611,1404727,0
+PRG.US,D,20170629,000000,33.628,33.637,32.094,32.698,1236748,0
+PRG.US,D,20170630,000000,32.698,32.781,32.414,32.588,870255,0
+PRG.US,D,20170703,000000,32.622,33.042,32.529,32.631,454998,0
+PRG.US,D,20170705,000000,32.655,32.793,32.214,32.347,908907,0
+PRG.US,D,20170706,000000,32.237,32.384,31.483,31.623,1296773,0
+PRG.US,D,20170707,000000,31.657,32.003,31.281,31.699,1329746,0
+PRG.US,D,20170710,000000,31.725,31.92,31.116,31.592,747282,0
+PRG.US,D,20170711,000000,31.784,31.911,31.533,31.801,1531662,0
+PRG.US,D,20170712,000000,32.011,32.38,31.725,31.75,1513415,0
+PRG.US,D,20170713,000000,31.826,32.128,31.699,32.011,477746,0
+PRG.US,D,20170714,000000,32.145,32.145,31.615,31.623,543437,0
+PRG.US,D,20170717,000000,31.631,32.12,31.583,31.953,707428,0
+PRG.US,D,20170718,000000,31.961,32.605,31.89,32.514,1266444,0
+PRG.US,D,20170719,000000,32.664,34.004,32.664,33.504,905816,0
+PRG.US,D,20170720,000000,33.512,33.512,32.965,33.117,648117,0
+PRG.US,D,20170721,000000,33.529,33.632,33.025,33.326,488344,0
+PRG.US,D,20170724,000000,33.266,33.453,33.016,33.258,952082,0
+PRG.US,D,20170725,000000,33.478,34.264,33.393,33.729,911526,0
+PRG.US,D,20170726,000000,33.662,33.712,33.258,33.292,772108,0
+PRG.US,D,20170727,000000,33.076,34.046,32.924,34.029,1436756,0
+PRG.US,D,20170728,000000,36.66,39.829,36.301,39.829,4743282,0
+PRG.US,D,20170731,000000,40.313,40.397,38.588,38.773,2440422,0
+PRG.US,D,20170801,000000,38.781,38.923,38.142,38.496,2281955,0
+PRG.US,D,20170802,000000,38.429,38.58,38.106,38.48,1401912,0
+PRG.US,D,20170803,000000,38.48,38.68,38.294,38.412,677607,0
+PRG.US,D,20170804,000000,38.505,38.94,38.185,38.858,1169368,0
+PRG.US,D,20170807,000000,38.781,39.214,38.488,38.522,982252,0
+PRG.US,D,20170808,000000,38.613,38.813,38.201,38.336,779158,0
+PRG.US,D,20170809,000000,37.951,38.386,37.531,38.235,854014,0
+PRG.US,D,20170810,000000,37.991,38.268,37.449,37.531,572061,0
+PRG.US,D,20170811,000000,37.223,38.277,36.768,37.857,711689,0
+PRG.US,D,20170814,000000,38.117,38.671,37.958,38.226,730158,0
+PRG.US,D,20170815,000000,38.353,38.353,37.716,37.9,516577,0
+PRG.US,D,20170816,000000,38.015,38.294,37.69,37.699,811564,0
+PRG.US,D,20170817,000000,37.616,37.682,36.351,36.384,1131706,0
+PRG.US,D,20170818,000000,36.117,36.627,35.856,36.467,1323394,0
+PRG.US,D,20170821,000000,36.417,36.643,36.117,36.433,679809,0
+PRG.US,D,20170822,000000,36.643,37.062,36.305,36.962,600390,0
+PRG.US,D,20170823,000000,36.752,36.936,36.334,36.45,893645,0
+PRG.US,D,20170824,000000,36.818,37.062,36.292,36.61,948397,0
+PRG.US,D,20170825,000000,36.317,37.189,36.05,37.021,630554,0
+PRG.US,D,20170828,000000,37.112,37.766,37.112,37.449,918233,0
+PRG.US,D,20170829,000000,36.953,37.514,36.756,37.163,672646,0
+PRG.US,D,20170830,000000,37.273,37.657,37.021,37.104,811265,0
+PRG.US,D,20170831,000000,37.155,37.449,36.601,37.087,1025494,0
+PRG.US,D,20170901,000000,37.155,37.367,36.991,37.282,547438,0
+PRG.US,D,20170905,000000,37.282,37.582,36.393,36.441,708081,0
+PRG.US,D,20170906,000000,36.543,36.543,34.952,35.185,1328253,0
+PRG.US,D,20170907,000000,35.37,35.529,34.255,34.44,1242078,0
+PRG.US,D,20170908,000000,34.44,35.094,34.372,35.078,1025120,0
+PRG.US,D,20170911,000000,35.353,36.154,34.927,34.978,921187,0
+PRG.US,D,20170912,000000,35.078,35.806,35.078,35.748,856270,0
+PRG.US,D,20170913,000000,35.789,36.267,35.748,36.158,631781,0
+PRG.US,D,20170914,000000,36.117,36.417,35.622,35.722,786044,0
+PRG.US,D,20170915,000000,35.789,36.117,35.706,35.966,2047967,0
+PRG.US,D,20170918,000000,34.96,34.96,32.034,32.202,3108560,0
+PRG.US,D,20170919,000000,32.151,33.073,31.718,32.988,2092092,0
+PRG.US,D,20170920,000000,32.804,33.231,32.403,32.879,837562,0
+PRG.US,D,20170921,000000,32.913,33.443,32.494,32.552,826932,0
+PRG.US,D,20170922,000000,32.611,32.946,32.428,32.721,668999,0
+PRG.US,D,20170925,000000,32.628,33.239,32.603,33.048,694611,0
+PRG.US,D,20170926,000000,33.048,33.96,32.921,33.585,1010111,0
+PRG.US,D,20170927,000000,33.736,35.052,33.644,34.683,1306289,0
+PRG.US,D,20170928,000000,35.15,36.526,34.875,36.501,1946542,0
+PRG.US,D,20170929,000000,36.501,36.971,36.091,36.576,1902089,0
+PRG.US,D,20171002,000000,36.576,36.769,36.351,36.727,1511934,0
+PRG.US,D,20171003,000000,36.66,37.045,36.369,37.045,931604,0
+PRG.US,D,20171004,000000,37.113,37.474,36.988,37.401,494507,0
+PRG.US,D,20171005,000000,37.325,37.775,37.045,37.368,1072310,0
+PRG.US,D,20171006,000000,37.19,37.434,36.988,37.215,767357,0
+PRG.US,D,20171009,000000,37.215,37.245,36.706,36.853,619054,0
+PRG.US,D,20171010,000000,37.029,37.029,36.343,36.794,618491,0
+PRG.US,D,20171011,000000,36.845,36.853,35.898,36.017,872385,0
+PRG.US,D,20171012,000000,35.889,35.889,35.089,35.596,542507,0
+PRG.US,D,20171013,000000,35.579,35.797,35.26,35.294,419599,0
+PRG.US,D,20171016,000000,35.327,35.545,34.808,34.825,473071,0
+PRG.US,D,20171017,000000,34.984,35.133,34.774,34.833,408504,0
+PRG.US,D,20171018,000000,34.833,34.833,34.305,34.6,988805,0
+PRG.US,D,20171019,000000,34.482,36,34.355,35.613,704109,0
+PRG.US,D,20171020,000000,35.844,35.932,35.411,35.831,656435,0
+PRG.US,D,20171023,000000,35.697,35.957,35.226,35.285,869261,0
+PRG.US,D,20171024,000000,35.369,35.655,35.061,35.537,557352,0
+PRG.US,D,20171025,000000,35.395,35.689,34.842,35.495,1064316,0
+PRG.US,D,20171026,000000,35.672,36.124,35.302,35.411,1224434,0
+PRG.US,D,20171027,000000,33.46,34.968,31.798,32.812,3903308,0
+PRG.US,D,20171030,000000,32.336,32.336,31.008,31.079,1914696,0
+PRG.US,D,20171031,000000,31.145,31.311,29.796,30.852,2110020,0
+PRG.US,D,20171101,000000,31.162,31.22,29.82,30.122,2042318,0
+PRG.US,D,20171102,000000,30.047,30.447,29.502,30.014,1407313,0
+PRG.US,D,20171103,000000,30.064,30.953,29.871,30.54,1706719,0
+PRG.US,D,20171106,000000,30.414,30.658,29.82,29.837,1228028,0
+PRG.US,D,20171107,000000,29.947,29.947,28.746,28.872,1371509,0
+PRG.US,D,20171108,000000,29.771,30.255,29.174,30.172,2153654,0
+PRG.US,D,20171109,000000,29.913,30.064,29.535,29.863,1168916,0
+PRG.US,D,20171110,000000,31.521,31.908,30.397,30.675,1449251,0
+PRG.US,D,20171113,000000,30.692,30.698,29.552,29.787,1199155,0
+PRG.US,D,20171114,000000,29.746,30.371,29.746,29.98,898109,0
+PRG.US,D,20171115,000000,29.686,30.105,29.476,30.014,1009924,0
+PRG.US,D,20171116,000000,30.022,30.641,29.88,30.598,676212,0
+PRG.US,D,20171117,000000,30.431,30.751,30.431,30.565,966306,0
+PRG.US,D,20171120,000000,30.666,30.894,30.231,30.802,708372,0
+PRG.US,D,20171121,000000,30.598,30.689,30.105,30.346,985781,0
+PRG.US,D,20171122,000000,30.206,30.431,29.812,29.846,716273,0
+PRG.US,D,20171124,000000,30.039,30.197,29.686,29.72,189586,0
+PRG.US,D,20171127,000000,29.787,30.189,29.628,29.82,847754,0
+PRG.US,D,20171128,000000,31.029,31.087,31.029,31.029,880934,0
+PRG.US,D,20171129,000000,32.469,32.687,31.571,31.857,1314147,0
+PRG.US,D,20171130,000000,31.959,32.277,31.554,31.62,955581,0
+PRG.US,D,20171201,000000,31.547,32.854,31.547,32.854,1840844,0
+PRG.US,D,20171204,000000,33.324,33.519,31.437,31.563,1321318,0
+PRG.US,D,20171205,000000,31.588,31.857,31.13,31.446,979861,0
+PRG.US,D,20171206,000000,31.32,32.066,31.113,31.62,1057166,0
+PRG.US,D,20171207,000000,31.713,32.594,31.713,32.219,1374699,0
+PRG.US,D,20171208,000000,32.303,32.904,32.117,32.678,1298045,0
+PRG.US,D,20171211,000000,32.526,32.526,30.785,31.087,1147460,0
+PRG.US,D,20171212,000000,30.978,31.162,30.197,30.222,1724221,0
+PRG.US,D,20171213,000000,30.295,31.917,30.113,31.496,1021632,0
+PRG.US,D,20171214,000000,31.403,31.714,29.886,30.214,1173220,0
+PRG.US,D,20171215,000000,30.32,31.412,30.32,30.987,2104579,0
+PRG.US,D,20171218,000000,31.361,32.337,31.361,32.118,866526,0
+PRG.US,D,20171219,000000,32.688,34.374,32.304,34.155,1966690,0
+PRG.US,D,20171220,000000,34.307,34.391,33.679,33.688,1723584,0
+PRG.US,D,20171221,000000,33.696,34.206,33.545,34.022,855731,0
+PRG.US,D,20171222,000000,34.081,34.081,33.554,33.78,960883,0
+PRG.US,D,20171226,000000,33.688,34.013,33.545,33.862,648374,0
+PRG.US,D,20171227,000000,34.072,34.172,33.679,34.064,491317,0
+PRG.US,D,20171228,000000,33.996,33.996,33.57,33.763,519277,0
+PRG.US,D,20171229,000000,33.747,33.829,33.41,33.436,598115,0
+PRG.US,D,20180102,000000,33.402,33.637,32.805,33.116,1079847,0
+PRG.US,D,20180103,000000,33.082,33.888,32.923,33.283,838349,0
+PRG.US,D,20180104,000000,33.545,33.78,32.973,33.419,662434,0
+PRG.US,D,20180105,000000,33.436,33.603,33.19,33.512,560157,0
+PRG.US,D,20180108,000000,33.419,34.239,33.258,34.164,718595,0
+PRG.US,D,20180109,000000,34.248,34.313,33.211,33.393,1327251,0
+PRG.US,D,20180110,000000,33.637,33.637,32.788,32.847,1098443,0
+PRG.US,D,20180111,000000,32.855,34.661,32.763,34.501,1058477,0
+PRG.US,D,20180112,000000,34.56,34.878,34.315,34.51,482245,0
+PRG.US,D,20180116,000000,34.854,35.684,34.476,34.736,731175,0
+PRG.US,D,20180117,000000,34.803,34.87,33.888,33.896,934525,0
+PRG.US,D,20180118,000000,33.913,34.198,33.529,34.139,907126,0
+PRG.US,D,20180119,000000,34.064,35.347,34.064,35.306,663056,0
+PRG.US,D,20180122,000000,35.306,35.634,34.803,35.481,621221,0
+PRG.US,D,20180123,000000,35.489,35.489,34.811,35.33,488370,0
+PRG.US,D,20180124,000000,34.56,35.523,34.501,35.005,966510,0
+PRG.US,D,20180125,000000,35.072,35.381,34.535,34.912,701673,0
+PRG.US,D,20180126,000000,35.12,35.801,34.82,35.793,522056,0
+PRG.US,D,20180129,000000,35.658,35.743,34.887,35.047,427215,0
+PRG.US,D,20180130,000000,34.728,35.377,34.728,35.188,690444,0
+PRG.US,D,20180131,000000,35.347,35.515,34.005,34.307,1154104,0
+PRG.US,D,20180201,000000,34.198,34.501,33.738,34.131,845593,0
+PRG.US,D,20180202,000000,34.005,34.299,32.788,32.855,657686,0
+PRG.US,D,20180205,000000,32.478,32.788,31.1,31.538,1235791,0
+PRG.US,D,20180206,000000,30.768,32.633,30.37,32.253,870288,0
+PRG.US,D,20180207,000000,32.194,33.174,31.934,33.032,759005,0
+PRG.US,D,20180208,000000,33.133,33.578,31.951,32.278,1608241,0
+PRG.US,D,20180209,000000,32.446,33.266,32.018,33.108,1156816,0
+PRG.US,D,20180212,000000,33.166,33.334,32.227,33.091,1139974,0
+PRG.US,D,20180213,000000,33.066,33.326,32.73,33.149,720957,0
+PRG.US,D,20180214,000000,32.755,34.147,32.755,33.838,1246631,0
+PRG.US,D,20180215,000000,38.53,40.272,36.631,36.74,3327817,0
+PRG.US,D,20180216,000000,37.101,38.268,36.28,36.413,1170562,0
+PRG.US,D,20180220,000000,35.709,37.288,35.709,35.709,2245299,0
+PRG.US,D,20180221,000000,35.574,37.246,35.532,36.799,1271082,0
+PRG.US,D,20180222,000000,36.824,37.312,36.262,37.101,1065500,0
+PRG.US,D,20180223,000000,37.279,37.772,36.706,37.646,549054,0
+PRG.US,D,20180226,000000,37.881,38.513,37.739,38.276,843859,0
+PRG.US,D,20180227,000000,38.15,38.899,38.074,38.555,1500843,0
+PRG.US,D,20180228,000000,38.696,39.492,38.696,38.772,1069904,0
+PRG.US,D,20180301,000000,38.67,39.03,37.932,38.971,717212,0
+PRG.US,D,20180302,000000,38.327,39.753,38.327,39.653,735339,0
+PRG.US,D,20180305,000000,39.645,39.745,38.865,39.365,853801,0
+PRG.US,D,20180306,000000,39.564,40.482,39.425,40.255,843046,0
+PRG.US,D,20180307,000000,39.779,40.348,39.19,40.124,696475,0
+PRG.US,D,20180308,000000,40.382,40.886,40.204,40.802,746436,0
+PRG.US,D,20180309,000000,40.919,40.983,39.804,40.238,776930,0
+PRG.US,D,20180312,000000,40.448,41.455,40.448,41.02,849180,0
+PRG.US,D,20180313,000000,41.104,41.759,40.391,40.566,982200,0
+PRG.US,D,20180314,000000,40.894,41.288,40.014,40.558,700947,0
+PRG.US,D,20180315,000000,40.566,40.798,39.864,40.147,674037,0
+PRG.US,D,20180316,000000,40.09,40.927,40.09,40.541,2162966,0
+PRG.US,D,20180319,000000,40.424,40.532,39.484,39.72,679675,0
+PRG.US,D,20180320,000000,39.662,40.056,39.602,39.889,716102,0
+PRG.US,D,20180321,000000,39.77,40.297,39.632,39.745,550649,0
+PRG.US,D,20180322,000000,39.332,39.636,38.529,38.571,935249,0
+PRG.US,D,20180323,000000,38.646,38.996,37.99,38.03,607257,0
+PRG.US,D,20180326,000000,38.563,38.922,37.88,38.813,583484,0
+PRG.US,D,20180327,000000,38.763,39.122,37.957,38.132,713959,0
+PRG.US,D,20180328,000000,38.174,38.847,37.973,38.258,630883,0
+PRG.US,D,20180329,000000,38.52,39.501,38.47,39.122,544016,0
+PRG.US,D,20180402,000000,39.122,39.837,38.478,38.898,1297382,0
+PRG.US,D,20180403,000000,39.08,40.131,38.974,39.518,1037208,0
+PRG.US,D,20180404,000000,39.156,40.962,39.097,40.76,1019905,0
+PRG.US,D,20180405,000000,40.777,40.777,39.83,40.047,812949,0
+PRG.US,D,20180406,000000,39.872,40.171,39.088,39.29,692362,0
+PRG.US,D,20180409,000000,39.492,39.569,38.703,38.703,515434,0
+PRG.US,D,20180410,000000,39.173,39.274,38.62,38.962,510972,0
+PRG.US,D,20180411,000000,38.947,39.492,38.729,38.83,481218,0
+PRG.US,D,20180412,000000,38.873,39.122,38.512,38.78,541919,0
+PRG.US,D,20180413,000000,39.038,39.307,38.352,38.856,887807,0
+PRG.US,D,20180416,000000,39.265,40.03,38.763,39.695,688527,0
+PRG.US,D,20180417,000000,40.047,41.114,39.796,40.5,684616,0
+PRG.US,D,20180418,000000,40.685,41.114,40.425,40.475,662181,0
+PRG.US,D,20180419,000000,39.813,39.813,38.25,39.08,872298,0
+PRG.US,D,20180420,000000,39.004,39.441,37.923,37.964,788917,0
+PRG.US,D,20180423,000000,38.115,38.162,37.669,37.957,816052,0
+PRG.US,D,20180424,000000,38.199,38.427,37.453,37.779,671944,0
+PRG.US,D,20180425,000000,37.779,38.098,37.117,37.889,943066,0
+PRG.US,D,20180426,000000,35.311,35.606,33.079,35.546,3819253,0
+PRG.US,D,20180427,000000,35.428,36.076,34.641,35.085,1990694,0
+PRG.US,D,20180430,000000,35.487,36.177,34.9,35.069,1596278,0
+PRG.US,D,20180501,000000,34.808,34.926,33.338,33.817,1081563,0
+PRG.US,D,20180502,000000,33.793,34.666,33.7,34.261,1281811,0
+PRG.US,D,20180503,000000,34.161,34.405,33.406,33.984,805354,0
+PRG.US,D,20180504,000000,33.776,35.027,33.7,34.9,1093102,0
+PRG.US,D,20180507,000000,34.926,35.143,33.759,33.884,841045,0
+PRG.US,D,20180508,000000,33.7,34.152,32.893,33.02,1349012,0
+PRG.US,D,20180509,000000,33.22,33.491,32.549,33.381,1621018,0
+PRG.US,D,20180510,000000,33.607,33.809,33.138,33.582,720562,0
+PRG.US,D,20180511,000000,33.582,34.152,33.432,33.993,808461,0
+PRG.US,D,20180514,000000,34.027,34.236,33.616,33.96,673834,0
+PRG.US,D,20180515,000000,33.726,34.278,33.574,34.027,819128,0
+PRG.US,D,20180516,000000,34.211,34.443,33.784,34.069,763767,0
+PRG.US,D,20180517,000000,34.203,34.96,34.152,34.422,637920,0
+PRG.US,D,20180518,000000,34.506,34.816,34.094,34.523,691270,0
+PRG.US,D,20180521,000000,34.724,35.16,34.371,34.447,634921,0
+PRG.US,D,20180522,000000,34.582,35.052,33.406,33.759,909216,0
+PRG.US,D,20180523,000000,33.793,34.434,33.776,34.161,537641,0
+PRG.US,D,20180524,000000,34.144,34.674,34.099,34.388,793382,0
+PRG.US,D,20180525,000000,34.32,34.791,33.96,34.304,397942,0
+PRG.US,D,20180529,000000,34.035,34.43,33.859,34.311,332534,0
+PRG.US,D,20180530,000000,34.422,34.943,34.422,34.549,641327,0
+PRG.US,D,20180531,000000,34.699,34.707,33.381,33.398,599728,0
+PRG.US,D,20180601,000000,33.566,33.867,33.049,33.508,896897,0
+PRG.US,D,20180604,000000,33.649,34.077,33.582,33.926,541021,0
+PRG.US,D,20180605,000000,33.943,34.244,33.809,34.035,512843,0
+PRG.US,D,20180606,000000,34.103,34.515,33.561,34.144,516614,0
+PRG.US,D,20180607,000000,34.295,34.741,34.077,34.169,625064,0
+PRG.US,D,20180608,000000,34.069,34.8,33.993,34.699,841950,0
+PRG.US,D,20180611,000000,34.716,35.684,34.716,35.606,499926,0
+PRG.US,D,20180612,000000,35.639,36.679,35.495,36.419,560645,0
+PRG.US,D,20180613,000000,36.528,36.957,36.352,36.915,1015459,0
+PRG.US,D,20180614,000000,36.957,37.201,36.801,36.94,528212,0
+PRG.US,D,20180615,000000,36.806,37.057,36.268,36.823,1038847,0
+PRG.US,D,20180618,000000,36.814,38.057,36.378,37.654,734535,0
+PRG.US,D,20180619,000000,37.412,37.805,36.755,37.789,514544,0
+PRG.US,D,20180620,000000,37.965,38.141,37.201,37.83,416415,0
+PRG.US,D,20180621,000000,37.856,38.191,37.712,37.957,563259,0
+PRG.US,D,20180622,000000,38.048,38.234,37.805,37.974,1774028,0
+PRG.US,D,20180625,000000,37.915,37.974,37.346,37.805,700633,0
+PRG.US,D,20180626,000000,37.712,37.957,37.562,37.704,635729,0
+PRG.US,D,20180627,000000,37.67,37.949,36.075,36.125,946257,0
+PRG.US,D,20180628,000000,35.95,37.244,35.886,36.797,1081517,0
+PRG.US,D,20180629,000000,37.008,37.244,36.503,36.503,622402,0
+PRG.US,D,20180702,000000,36.361,37.21,36.26,37.1,392824,0
+PRG.US,D,20180703,000000,37.354,37.763,37.017,37.04,312107,0
+PRG.US,D,20180705,000000,37.303,37.566,36.57,36.746,877491,0
+PRG.US,D,20180706,000000,36.831,37.519,36.311,37.074,617562,0
+PRG.US,D,20180709,000000,37.21,37.553,36.848,37.362,546853,0
+PRG.US,D,20180710,000000,37.437,37.729,37.159,37.354,303301,0
+PRG.US,D,20180711,000000,37.227,37.545,36.864,37.252,347136,0
+PRG.US,D,20180712,000000,37.362,37.729,36.923,37.511,454054,0
+PRG.US,D,20180713,000000,37.612,37.997,37.47,37.712,518575,0
+PRG.US,D,20180716,000000,37.789,37.789,36.84,37.184,430770,0
+PRG.US,D,20180717,000000,37.295,38.259,37.278,37.78,570071,0
+PRG.US,D,20180718,000000,37.873,38.225,37.704,37.721,1040934,0
+PRG.US,D,20180719,000000,37.646,39.251,37.596,39.158,861415,0
+PRG.US,D,20180720,000000,39.107,39.3,38.646,38.73,398976,0
+PRG.US,D,20180723,000000,38.538,38.98,38.394,38.53,570873,0
+PRG.US,D,20180724,000000,38.638,39.006,37.354,37.797,728728,0
+PRG.US,D,20180725,000000,37.881,38.15,36.328,36.562,1190897,0
+PRG.US,D,20180726,000000,39.948,42.679,38.949,41.041,2093373,0
+PRG.US,D,20180727,000000,41.368,41.523,36.21,36.52,2236335,0
+PRG.US,D,20180730,000000,36.545,36.831,35.06,35.234,1456158,0
+PRG.US,D,20180731,000000,35.176,36.629,35.125,36.386,1126269,0
+PRG.US,D,20180801,000000,36.235,37.789,36.235,37.721,938231,0
+PRG.US,D,20180802,000000,37.388,38.736,37.388,38.47,865848,0
+PRG.US,D,20180803,000000,38.487,38.781,37.982,38.646,842168,0
+PRG.US,D,20180806,000000,38.655,39.04,38.487,38.79,406855,0
+PRG.US,D,20180807,000000,38.907,39.789,38.841,39.443,671018,0
+PRG.US,D,20180808,000000,39.528,40.126,39.358,39.747,411318,0
+PRG.US,D,20180809,000000,39.874,40.527,39.502,40.207,534668,0
+PRG.US,D,20180810,000000,39.874,40.134,38.883,39.158,583311,0
+PRG.US,D,20180813,000000,39.3,39.545,38.722,38.807,547322,0
+PRG.US,D,20180814,000000,39.04,40.771,39.04,40.402,615267,0
+PRG.US,D,20180815,000000,40.142,40.443,39.722,39.957,778898,0
+PRG.US,D,20180816,000000,40.215,41.459,40.215,40.771,716248,0
+PRG.US,D,20180817,000000,40.73,41.62,40.615,41.334,421796,0
+PRG.US,D,20180820,000000,41.426,41.654,41.049,41.561,393835,0
+PRG.US,D,20180821,000000,41.612,42.419,41.589,42.148,467570,0
+PRG.US,D,20180822,000000,42.427,43.005,42.25,42.671,556356,0
+PRG.US,D,20180823,000000,42.754,43.292,42.582,42.721,918039,0
+PRG.US,D,20180824,000000,42.797,43.056,42.41,42.419,423511,0
+PRG.US,D,20180827,000000,42.645,42.645,40.914,41.125,451616,0
+PRG.US,D,20180828,000000,41.376,41.654,41.041,41.452,351695,0
+PRG.US,D,20180829,000000,41.452,41.595,40.964,41.351,370704,0
+PRG.US,D,20180830,000000,41.125,41.863,41.058,41.359,446740,0
+PRG.US,D,20180831,000000,41.468,41.863,41.226,41.772,637579,0
+PRG.US,D,20180904,000000,41.755,43.005,41.309,42.679,555609,0
+PRG.US,D,20180905,000000,42.587,42.863,42.039,42.393,603892,0
+PRG.US,D,20180906,000000,42.561,43.208,42.259,42.444,552163,0
+PRG.US,D,20180907,000000,42.359,43.258,42.148,42.519,570699,0
+PRG.US,D,20180910,000000,42.879,43.493,42.452,43.056,698062,0
+PRG.US,D,20180911,000000,42.93,43.637,42.913,43.51,519344,0
+PRG.US,D,20180912,000000,43.612,44.275,43.174,43.485,508741,0
+PRG.US,D,20180913,000000,43.787,43.849,43.005,43.082,359797,0
+PRG.US,D,20180914,000000,43.039,44.055,43.039,43.879,499904,0
+PRG.US,D,20180917,000000,43.879,44.275,43.182,43.208,519450,0
+PRG.US,D,20180918,000000,43.225,44.527,43.225,44.105,605395,0
+PRG.US,D,20180919,000000,44.139,44.169,43.519,43.705,489444,0
+PRG.US,D,20180920,000000,44.351,44.914,44.005,44.62,1000268,0
+PRG.US,D,20180921,000000,44.897,46.77,44.897,46.612,2766827,0
+PRG.US,D,20180924,000000,46.401,47.074,45.52,45.62,829941,0
+PRG.US,D,20180925,000000,45.67,45.923,44.754,45.291,713250,0
+PRG.US,D,20180926,000000,46.359,47.015,45.537,45.586,713546,0
+PRG.US,D,20180927,000000,45.418,45.931,45.207,45.628,435810,0
+PRG.US,D,20180928,000000,45.545,46.193,45.545,45.778,785323,0
+PRG.US,D,20181001,000000,45.906,45.989,45.401,45.637,640349,0
+PRG.US,D,20181002,000000,45.603,45.914,44.872,45.132,572994,0
+PRG.US,D,20181003,000000,45.495,45.973,45.267,45.838,340832,0
+PRG.US,D,20181004,000000,45.595,45.778,44.577,44.712,439742,0
+PRG.US,D,20181005,000000,44.872,45.074,44.067,44.812,653224,0
+PRG.US,D,20181008,000000,44.804,45.401,43.998,44.728,418945,0
+PRG.US,D,20181009,000000,43.989,44.905,42.704,43.098,1740253,0
+PRG.US,D,20181010,000000,43.055,43.24,41.67,41.821,829345,0
+PRG.US,D,20181011,000000,41.517,42.467,41.022,41.031,472503,0
+PRG.US,D,20181012,000000,41.87,42.41,41.29,41.92,621204,0
+PRG.US,D,20181015,000000,41.804,42.695,41.677,42.326,468606,0
+PRG.US,D,20181016,000000,42.627,43.435,41.754,43.393,510037,0
+PRG.US,D,20181017,000000,43.477,43.587,42.004,42.418,935966,0
+PRG.US,D,20181018,000000,42.359,42.359,41.039,41.114,772208,0
+PRG.US,D,20181019,000000,41.14,41.878,40.592,40.812,615496,0
+PRG.US,D,20181022,000000,40.954,41.779,40.66,40.686,624547,0
+PRG.US,D,20181023,000000,40.156,41.728,39.644,41.198,801033,0
+PRG.US,D,20181024,000000,41.081,41.813,40.297,40.391,1009728,0
+PRG.US,D,20181025,000000,39.769,39.769,36.281,36.894,1669471,0
+PRG.US,D,20181026,000000,36.206,38.138,35.818,37.954,1349984,0
+PRG.US,D,20181029,000000,38.341,38.341,36.557,37.07,878189,0
+PRG.US,D,20181030,000000,36.987,38.652,36.641,38.526,697818,0
+PRG.US,D,20181031,000000,38.912,40.064,38.888,39.619,1149993,0
+PRG.US,D,20181101,000000,39.585,41.249,39.087,40.559,1085859,0
+PRG.US,D,20181102,000000,40.846,42.443,40.399,41.123,1127144,0
+PRG.US,D,20181105,000000,41.215,41.677,40.829,41.433,634178,0
+PRG.US,D,20181106,000000,41.358,42.644,40.863,42.443,796145,0
+PRG.US,D,20181107,000000,42.627,43.038,41.97,42.912,795657,0
+PRG.US,D,20181108,000000,42.929,43.427,42.393,42.56,460998,0
+PRG.US,D,20181109,000000,42.627,43.169,41.341,41.677,594617,0
+PRG.US,D,20181112,000000,41.779,42.249,41.191,41.241,1326627,0
+PRG.US,D,20181113,000000,41.551,42.552,41.551,41.813,947242,0
+PRG.US,D,20181114,000000,42.351,42.992,41.064,41.165,1144938,0
+PRG.US,D,20181115,000000,40.786,41.796,40.09,41.745,618064,0
+PRG.US,D,20181116,000000,41.332,42.359,40.98,42.165,490027,0
+PRG.US,D,20181119,000000,42.055,42.603,40.846,40.98,601336,0
+PRG.US,D,20181120,000000,40.196,41.148,39.937,40.425,478916,0
+PRG.US,D,20181121,000000,40.703,41.106,40.297,40.568,552256,0
+PRG.US,D,20181123,000000,40.399,41.47,40.399,40.761,342866,0
+PRG.US,D,20181126,000000,41.307,41.861,40.575,40.912,818374,0
+PRG.US,D,20181127,000000,40.786,41.114,39.306,39.644,1102876,0
+PRG.US,D,20181128,000000,39.778,40.039,38.569,39.593,901094,0
+PRG.US,D,20181129,000000,39.348,40.147,39.257,39.954,661642,0
+PRG.US,D,20181130,000000,39.954,40.124,38.962,39.34,570511,0
+PRG.US,D,20181203,000000,39.863,40.073,38.693,39.619,653652,0
+PRG.US,D,20181204,000000,39.661,39.971,37.004,37.095,625372,0
+PRG.US,D,20181206,000000,36.557,37.491,35.634,37.384,977036,0
+PRG.US,D,20181207,000000,37.24,37.718,36.482,36.902,982010,0
+PRG.US,D,20181210,000000,36.962,37.626,36.55,36.801,725094,0
+PRG.US,D,20181211,000000,37.282,37.903,36.44,36.692,662443,0
+PRG.US,D,20181212,000000,37.079,37.079,36.129,36.557,501748,0
+PRG.US,D,20181213,000000,36.315,36.315,34.767,35.246,855395,0
+PRG.US,D,20181214,000000,35.021,35.412,34.651,34.717,571760,0
+PRG.US,D,20181217,000000,34.482,35.038,33.876,34.078,821836,0
+PRG.US,D,20181218,000000,35.306,36.617,34.894,36.105,1576488,0
+PRG.US,D,20181219,000000,36.239,37.181,35.363,35.539,883067,0
+PRG.US,D,20181220,000000,35.835,36.138,34.361,35.288,1005897,0
+PRG.US,D,20181221,000000,35.271,35.38,33.766,34.294,2414727,0
+PRG.US,D,20181224,000000,34.144,34.412,33.05,33.277,429591,0
+PRG.US,D,20181226,000000,33.412,35.422,33.302,35.38,522359,0
+PRG.US,D,20181227,000000,34.927,35.128,33.74,35.02,603404,0
+PRG.US,D,20181228,000000,35.062,35.902,34.935,35.389,402187,0
+PRG.US,D,20181231,000000,35.582,35.898,34.463,35.38,581453,0
+PRG.US,D,20190102,000000,34.783,36.617,34.674,36.584,938410,0
+PRG.US,D,20190103,000000,36.105,36.575,35.199,35.978,673370,0
+PRG.US,D,20190104,000000,36.533,37.425,35.978,37.013,761941,0
+PRG.US,D,20190107,000000,37.062,38.279,36.717,37.753,521413,0
+PRG.US,D,20190108,000000,38.114,38.325,37.181,38.198,365151,0
+PRG.US,D,20190109,000000,38.444,39.326,38.19,39.064,584546,0
+PRG.US,D,20190110,000000,38.721,39.04,38.207,38.989,451462,0
+PRG.US,D,20190111,000000,38.923,39.588,38.721,39.115,334352,0
+PRG.US,D,20190114,000000,38.696,39.309,38.52,38.84,373774,0
+PRG.US,D,20190115,000000,38.679,39.376,38.495,38.679,552543,0
+PRG.US,D,20190116,000000,38.713,39.769,38.452,39.529,527991,0
+PRG.US,D,20190117,000000,39.335,40.135,39.132,39.858,698535,0
+PRG.US,D,20190118,000000,40.076,41.27,39.9,40.758,581544,0
+PRG.US,D,20190122,000000,40.446,41.237,40.319,40.505,452639,0
+PRG.US,D,20190123,000000,40.58,40.867,39.58,40,487113,0
+PRG.US,D,20190124,000000,40.126,41.624,39.89,41.573,564375,0
+PRG.US,D,20190125,000000,42.137,42.482,41.801,42.069,565484,0
+PRG.US,D,20190128,000000,41.917,42.069,40.975,41.725,442462,0
+PRG.US,D,20190129,000000,40.925,41.699,39.932,41.32,653080,0
+PRG.US,D,20190130,000000,41.641,41.965,40.758,41.733,632140,0
+PRG.US,D,20190131,000000,41.649,42.373,41.246,42.12,594406,0
+PRG.US,D,20190201,000000,42.221,42.49,41.59,41.9,631871,0
+PRG.US,D,20190204,000000,42.128,42.693,41.843,42.633,577978,0
+PRG.US,D,20190205,000000,42.785,43.323,42.524,43.121,928179,0
+PRG.US,D,20190206,000000,43.298,43.471,42.298,42.407,559499,0
+PRG.US,D,20190207,000000,42.213,42.424,41.346,41.985,776069,0
+PRG.US,D,20190208,000000,41.725,42.221,41.471,42.01,515152,0
+PRG.US,D,20190211,000000,42.069,42.86,42.069,42.482,796189,0
+PRG.US,D,20190212,000000,42.843,43.23,42.507,42.818,754636,0
+PRG.US,D,20190213,000000,42.902,43.079,42.128,42.407,970938,0
+PRG.US,D,20190214,000000,40.707,46.201,39.385,45.267,1810811,0
+PRG.US,D,20190215,000000,45.233,45.333,42.693,44.611,1696034,0
+PRG.US,D,20190219,000000,44.493,45.032,43.753,44.342,788952,0
+PRG.US,D,20190220,000000,44.308,45.342,43.988,45.19,598693,0
+PRG.US,D,20190221,000000,45.948,46.369,45.032,45.587,599956,0
+PRG.US,D,20190222,000000,45.94,46.268,45.762,46.252,529417,0
+PRG.US,D,20190225,000000,46.605,46.899,45.587,45.629,804029,0
+PRG.US,D,20190226,000000,45.638,46.436,45.461,46.277,622724,0
+PRG.US,D,20190227,000000,46.218,47.151,45.737,45.745,507882,0
+PRG.US,D,20190228,000000,45.762,46.117,45.082,45.679,699557,0
+PRG.US,D,20190301,000000,46.193,46.899,45.478,46.151,394782,0
+PRG.US,D,20190304,000000,46.311,46.529,44.965,45.679,624141,0
+PRG.US,D,20190305,000000,45.762,46.143,44.99,45.554,407152,0
+PRG.US,D,20190306,000000,45.771,45.99,45.427,45.461,628915,0
+PRG.US,D,20190307,000000,45.359,45.445,44.922,45.224,572441,0
+PRG.US,D,20190308,000000,44.956,45.074,44.138,44.409,470916,0
+PRG.US,D,20190311,000000,44.653,44.905,44.215,44.771,1184286,0
+PRG.US,D,20190312,000000,44.872,45.159,43.861,44.249,395812,0
+PRG.US,D,20190313,000000,44.392,44.948,44.02,44.67,945439,0
+PRG.US,D,20190314,000000,44.687,44.939,44.13,44.812,435561,0
+PRG.US,D,20190315,000000,44.973,45.325,43.45,43.475,2050208,0
+PRG.US,D,20190318,000000,43.483,44.105,43.028,43.577,497325,0
+PRG.US,D,20190319,000000,43.686,44.105,42.842,42.935,567830,0
+PRG.US,D,20190320,000000,42.91,43.425,41.967,42.809,685982,0
+PRG.US,D,20190321,000000,42.649,43.197,42.254,43.054,683883,0
+PRG.US,D,20190322,000000,42.85,43.382,42.254,42.254,561983,0
+PRG.US,D,20190325,000000,42.187,42.994,41.58,42.7,597387,0
+PRG.US,D,20190326,000000,42.793,43.618,42.604,42.867,527557,0
+PRG.US,D,20190327,000000,42.793,43.483,42.515,43.13,385390,0
+PRG.US,D,20190328,000000,43.425,44.05,43.281,43.686,510844,0
+PRG.US,D,20190329,000000,43.853,44.62,43.56,44.292,934105,0
+PRG.US,D,20190401,000000,44.705,45.496,44.519,44.923,707046,0
+PRG.US,D,20190402,000000,44.923,45.05,43.844,44.114,386143,0
+PRG.US,D,20190403,000000,44.511,44.788,44.139,44.527,265653,0
+PRG.US,D,20190404,000000,44.544,45.016,44.351,44.654,507249,0
+PRG.US,D,20190405,000000,44.746,45.268,44.561,45.058,519858,0
+PRG.US,D,20190408,000000,44.966,45.108,44.326,45.1,354058,0
+PRG.US,D,20190409,000000,44.94,45.437,44.427,44.527,315416,0
+PRG.US,D,20190410,000000,44.671,45.284,44.519,45.083,339193,0
+PRG.US,D,20190411,000000,45.15,45.226,44.746,44.855,385210,0
+PRG.US,D,20190412,000000,45.024,45.217,44.468,44.738,222318,0
+PRG.US,D,20190415,000000,44.696,44.94,44.135,44.511,331444,0
+PRG.US,D,20190416,000000,44.738,44.94,44.427,44.603,375633,0
+PRG.US,D,20190417,000000,44.864,45.411,44.662,44.898,450544,0
+PRG.US,D,20190418,000000,44.779,45.083,44.241,44.772,352130,0
+PRG.US,D,20190422,000000,44.662,45.133,43.72,43.736,302772,0
+PRG.US,D,20190423,000000,44.029,44.915,43.618,44.561,450379,0
+PRG.US,D,20190424,000000,44.688,45.356,44.334,44.855,544197,0
+PRG.US,D,20190425,000000,46.354,50.278,45.955,49.723,2319151,0
+PRG.US,D,20190426,000000,50.075,50.092,46.834,48.046,1248194,0
+PRG.US,D,20190429,000000,47.836,48.174,46.876,47.459,882983,0
+PRG.US,D,20190430,000000,46.927,47.451,46.321,46.893,808343,0
+PRG.US,D,20190501,000000,46.876,46.876,45.958,46,477505,0
+PRG.US,D,20190502,000000,45.984,47.962,45.722,47.945,595904,0
+PRG.US,D,20190503,000000,48.063,49.68,47.676,49.47,838519,0
+PRG.US,D,20190506,000000,48.838,50.101,48.821,49.858,533926,0
+PRG.US,D,20190507,000000,49.47,50.109,48.679,49.074,401507,0
+PRG.US,D,20190508,000000,49.065,49.31,48.392,48.477,345835,0
+PRG.US,D,20190509,000000,48.401,48.713,47.476,47.778,725642,0
+PRG.US,D,20190510,000000,47.668,47.668,46.321,47.442,673050,0
+PRG.US,D,20190513,000000,46.724,46.927,45.067,45.631,691690,0
+PRG.US,D,20190514,000000,45.806,46.136,45.293,45.857,415975,0
+PRG.US,D,20190515,000000,45.496,46.017,45.058,45.672,602646,0
+PRG.US,D,20190516,000000,45.917,46.624,45.614,46.379,868383,0
+PRG.US,D,20190517,000000,46.111,46.935,45.58,45.823,835806,0
+PRG.US,D,20190520,000000,45.479,46.607,45.142,46.034,796559,0
+PRG.US,D,20190521,000000,46.288,47.501,46.187,47.323,719040,0
+PRG.US,D,20190522,000000,47.019,47.366,46.255,46.506,408416,0
+PRG.US,D,20190523,000000,45.941,45.95,44.688,44.881,576074,0
+PRG.US,D,20190524,000000,45.167,46.195,45.15,45.84,649702,0
+PRG.US,D,20190528,000000,45.874,46.859,45.772,46.345,536503,0
+PRG.US,D,20190529,000000,45.917,46.043,45.117,45.756,424396,0
+PRG.US,D,20190530,000000,46.102,46.49,45.58,46.034,343694,0
+PRG.US,D,20190531,000000,45.471,45.756,44.511,44.847,697295,0
+PRG.US,D,20190603,000000,44.805,45.289,44.309,44.779,575682,0
+PRG.US,D,20190604,000000,45.217,46.246,45.041,46.212,691142,0
+PRG.US,D,20190605,000000,46.212,47.137,45.597,46.288,617172,0
+PRG.US,D,20190606,000000,46.288,46.446,45.471,46.077,654130,0
+PRG.US,D,20190607,000000,46.221,47.074,46.027,46.918,559733,0
+PRG.US,D,20190610,000000,47.962,50.902,47.778,49.875,1357542,0
+PRG.US,D,20190611,000000,50.227,50.835,49.352,49.723,689700,0
+PRG.US,D,20190612,000000,50.169,51.13,50.101,50.648,844318,0
+PRG.US,D,20190613,000000,50.869,51.423,50.186,51.423,1336649,0
+PRG.US,D,20190614,000000,51.18,51.372,50.514,51.02,529465,0
+PRG.US,D,20190617,000000,51.541,51.541,50.742,51.314,941837,0
+PRG.US,D,20190618,000000,51.558,51.744,50.606,50.986,699383,0
+PRG.US,D,20190619,000000,51.104,51.887,50.142,51.626,633395,0
+PRG.US,D,20190620,000000,51.913,52.602,51.323,51.693,638465,0
+PRG.US,D,20190621,000000,51.448,51.87,51.028,51.659,1112770,0
+PRG.US,D,20190624,000000,52.165,52.805,51.689,51.896,796302,0
+PRG.US,D,20190625,000000,52.402,52.519,51.298,51.457,753864,0
+PRG.US,D,20190626,000000,51.406,51.828,50.674,51.532,681953,0
+PRG.US,D,20190627,000000,51.668,52.036,50.97,51.381,797376,0
+PRG.US,D,20190628,000000,51.121,51.777,51.02,51.744,3966206,0
+PRG.US,D,20190701,000000,52.368,53.723,52.275,52.991,1053117,0
+PRG.US,D,20190702,000000,52.899,53.691,52.594,53.362,674067,0
+PRG.US,D,20190703,000000,53.564,54.12,53.271,53.96,342819,0
+PRG.US,D,20190705,000000,53.859,54.34,53.602,54.128,531922,0
+PRG.US,D,20190708,000000,53.994,54.171,53.194,53.598,905695,0
+PRG.US,D,20190709,000000,53.379,53.757,52.535,52.636,459655,0
+PRG.US,D,20190710,000000,53.101,53.572,52.653,53.404,659993,0
+PRG.US,D,20190711,000000,53.312,53.354,51.596,52.208,872781,0
+PRG.US,D,20190712,000000,52.359,53.749,52.25,53.454,655266,0
+PRG.US,D,20190715,000000,53.462,54.23,52.965,54.027,609400,0
+PRG.US,D,20190716,000000,54.196,55.089,54.053,54.078,662200,0
+PRG.US,D,20190717,000000,53.875,53.968,52.737,53.211,657115,0
+PRG.US,D,20190718,000000,53.067,53.749,52.712,53.572,532252,0
+PRG.US,D,20190719,000000,53.496,54.162,53.279,53.338,618283,0
+PRG.US,D,20190722,000000,53.438,54.365,53.067,53.11,668880,0
+PRG.US,D,20190723,000000,53.371,53.555,52.94,53.438,622557,0
+PRG.US,D,20190724,000000,53.059,54.786,52.67,54.769,1100135,0
+PRG.US,D,20190725,000000,57.668,57.668,51.825,52.636,1533965,0
+PRG.US,D,20190726,000000,53.479,54.103,52.865,53.994,682253,0
+PRG.US,D,20190729,000000,53.581,53.799,52.737,53.615,754823,0
+PRG.US,D,20190730,000000,52.242,53.564,50.691,53.228,883991,0
+PRG.US,D,20190731,000000,53.454,54.499,52.805,53.127,825955,0
+PRG.US,D,20190801,000000,53.799,55.173,52.486,52.771,822216,0
+PRG.US,D,20190802,000000,51.777,53.008,51.423,51.777,615157,0
+PRG.US,D,20190805,000000,50.994,52.091,50.176,51.87,1028268,0
+PRG.US,D,20190806,000000,52.158,53.538,51.87,53.538,751280,0
+PRG.US,D,20190807,000000,52.907,54.162,52.721,53.892,613573,0
+PRG.US,D,20190808,000000,55.165,55.561,54.23,55.165,630887,0
+PRG.US,D,20190809,000000,54.962,56.084,54.516,54.575,855591,0
+PRG.US,D,20190812,000000,54.094,54.226,53.156,53.395,423122,0
+PRG.US,D,20190813,000000,53.135,54.702,52.831,54.458,397306,0
+PRG.US,D,20190814,000000,53.296,54.433,53.016,53.799,1044974,0
+PRG.US,D,20190815,000000,53.96,53.968,52.307,52.661,465355,0
+PRG.US,D,20190816,000000,52.865,54.424,52.763,54.23,661127,0
+PRG.US,D,20190819,000000,54.769,55.039,54.23,54.247,507819,0
+PRG.US,D,20190820,000000,54.382,54.382,53.237,53.338,487721,0
+PRG.US,D,20190821,000000,53.968,54.458,53.842,54.078,451733,0
+PRG.US,D,20190822,000000,54.306,55.15,54.255,54.373,496807,0
+PRG.US,D,20190823,000000,53.883,54.541,52.149,52.359,512569,0
+PRG.US,D,20190826,000000,52.712,53.53,52.048,53.429,558082,0
+PRG.US,D,20190827,000000,54.12,54.12,52.915,53.025,677867,0
+PRG.US,D,20190828,000000,52.746,54.145,52.417,53.951,411323,0
+PRG.US,D,20190829,000000,54.458,54.811,53.883,54.592,369926,0
+PRG.US,D,20190830,000000,54.811,54.955,53.657,54.019,533616,0
+PRG.US,D,20190903,000000,53.691,53.96,52.292,52.419,517246,0
+PRG.US,D,20190904,000000,52.882,52.965,51.6,51.972,515082,0
+PRG.US,D,20190905,000000,52.51,53.458,52.385,52.865,465375,0
+PRG.US,D,20190906,000000,53.033,53.279,51.777,51.837,420952,0
+PRG.US,D,20190909,000000,51.989,52.292,50.869,51.406,613607,0
+PRG.US,D,20190910,000000,51.281,53.245,50.869,52.873,640796,0
+PRG.US,D,20190911,000000,52.848,54.111,52.577,54.061,572791,0
+PRG.US,D,20190912,000000,54.49,54.566,52.754,52.856,505964,0
+PRG.US,D,20190913,000000,52.678,53.572,52.477,52.873,432233,0
+PRG.US,D,20190916,000000,52.41,52.619,50.902,51.323,629778,0
+PRG.US,D,20190917,000000,51.07,51.938,50.826,51.515,594433,0
+PRG.US,D,20190918,000000,51.541,51.558,50.576,51.011,413779,0
+PRG.US,D,20190919,000000,51.147,51.659,50.758,50.817,502849,0
+PRG.US,D,20190920,000000,50.919,51.617,50.429,50.758,1243102,0
+PRG.US,D,20190923,000000,50.647,51.515,50.564,51.231,523899,0
+PRG.US,D,20190924,000000,51.423,51.955,50.741,51.406,770423,0
+PRG.US,D,20190925,000000,51.414,52.142,50.885,51.964,630986,0
+PRG.US,D,20190926,000000,52.587,53.187,52.149,53.093,679642,0
+PRG.US,D,20190927,000000,53.263,53.835,52.503,53.616,638025,0
+PRG.US,D,20190930,000000,53.574,54.451,53.574,54.181,841771,0
+PRG.US,D,20191001,000000,54.325,54.932,53.582,53.642,697835,0
+PRG.US,D,20191002,000000,53,53.25,51.028,52.2,749538,0
+PRG.US,D,20191003,000000,51.887,52.243,50.673,51.13,657607,0
+PRG.US,D,20191004,000000,51.13,51.727,50.961,51.693,344846,0
+PRG.US,D,20191007,000000,51.541,52.654,51.431,52.175,622714,0
+PRG.US,D,20191008,000000,51.549,52.427,50.961,52.099,1128724,0
+PRG.US,D,20191009,000000,52.637,53.077,51.989,52.924,984729,0
+PRG.US,D,20191010,000000,53.212,54.063,52.764,53.11,981431,0
+PRG.US,D,20191011,000000,54.848,58.456,54.636,58,1883803,0
+PRG.US,D,20191014,000000,57.857,59.02,57.52,58.751,948371,0
+PRG.US,D,20191015,000000,58.659,59.138,58.236,58.371,1216903,0
+PRG.US,D,20191016,000000,58.473,60.251,58.334,60.075,1270806,0
+PRG.US,D,20191017,000000,60.411,61.271,60.184,60.53,1116208,0
+PRG.US,D,20191018,000000,60.428,61.356,60.1,60.936,982222,0
+PRG.US,D,20191021,000000,61.685,62.566,61.331,62.409,835962,0
+PRG.US,D,20191022,000000,62.629,65.319,62.409,64.981,1582959,0
+PRG.US,D,20191023,000000,64.889,65.133,63.683,65.108,879977,0
+PRG.US,D,20191024,000000,64.931,64.96,62.806,63.245,1377303,0
+PRG.US,D,20191025,000000,63.05,64.939,62.747,64.391,956932,0
+PRG.US,D,20191028,000000,64.989,66.314,64.964,65.032,728552,0
+PRG.US,D,20191029,000000,64.847,66.261,64.847,65.884,594585,0
+PRG.US,D,20191030,000000,65.757,65.838,63.557,64.594,974699,0
+PRG.US,D,20191031,000000,64.704,64.704,62.798,63.177,905468,0
+PRG.US,D,20191101,000000,63.566,63.784,62.174,62.401,980009,0
+PRG.US,D,20191104,000000,62.815,62.891,61.187,62.283,1337793,0
+PRG.US,D,20191105,000000,55.007,57.191,52.411,55.193,5242891,0
+PRG.US,D,20191106,000000,55.193,55.53,51.845,52.544,2456104,0
+PRG.US,D,20191107,000000,52.603,53.392,50.446,50.589,1687610,0
+PRG.US,D,20191108,000000,50.463,50.643,48.826,49.087,1275969,0
+PRG.US,D,20191111,000000,48.642,48.902,47.579,48.372,1686928,0
+PRG.US,D,20191112,000000,48.709,49.496,48.482,49.18,1385668,0
+PRG.US,D,20191113,000000,48.743,49.02,47.735,47.924,948058,0
+PRG.US,D,20191114,000000,47.915,49.721,47.705,49.535,1413517,0
+PRG.US,D,20191115,000000,49.645,50.082,48.533,49.619,995623,0
+PRG.US,D,20191118,000000,49.282,49.519,48.423,49.029,934023,0
+PRG.US,D,20191119,000000,49.147,49.628,48.059,49.104,861731,0
+PRG.US,D,20191120,000000,49.096,49.519,48.27,48.583,908204,0
+PRG.US,D,20191121,000000,48.894,48.894,47.764,47.84,616937,0
+PRG.US,D,20191122,000000,48.017,48.461,47.747,48.304,490058,0
+PRG.US,D,20191125,000000,48.329,49.045,48.001,48.237,750551,0
+PRG.US,D,20191126,000000,48.372,50.276,48.287,50.251,1401904,0
+PRG.US,D,20191127,000000,50.293,51.197,49.764,50.242,1084368,0
+PRG.US,D,20191129,000000,50.234,50.463,49.121,49.24,372950,0
+PRG.US,D,20191202,000000,49.324,49.367,48.017,48.254,614412,0
+PRG.US,D,20191203,000000,47.89,48.144,47.112,47.713,1083474,0
+PRG.US,D,20191204,000000,48.017,48.809,47.907,48.634,1039541,0
+PRG.US,D,20191205,000000,48.726,49.426,48.567,48.919,710609,0
+PRG.US,D,20191206,000000,49.172,50.074,49.172,49.789,708452,0
+PRG.US,D,20191209,000000,49.577,49.881,49.291,49.451,725667,0
+PRG.US,D,20191210,000000,49.324,49.375,48.524,48.835,937111,0
+PRG.US,D,20191211,000000,48.667,49.147,48.254,48.818,713325,0
+PRG.US,D,20191212,000000,48.86,49.662,48.634,48.902,1138564,0
+PRG.US,D,20191213,000000,49.113,50.379,48.718,49.569,1081768,0
+PRG.US,D,20191216,000000,49.966,50.775,49.881,50.302,874676,0
+PRG.US,D,20191217,000000,50.488,50.885,49.847,50.698,1048024,0
+PRG.US,D,20191218,000000,50.673,50.953,49.94,50.116,711756,0
+PRG.US,D,20191219,000000,49.889,50.365,49.585,49.914,679616,0
+PRG.US,D,20191220,000000,50.065,50.562,49.484,49.661,1197393,0
+PRG.US,D,20191223,000000,49.897,50.091,48.876,49.146,536891,0
+PRG.US,D,20191224,000000,49.188,49.695,48.977,49.069,288122,0
+PRG.US,D,20191226,000000,49.146,49.298,47.956,48.049,549330,0
+PRG.US,D,20191227,000000,48.134,48.245,47.35,47.527,568657,0
+PRG.US,D,20191230,000000,47.544,48.151,46.716,47.981,621158,0
+PRG.US,D,20191231,000000,47.796,48.54,47.594,48.185,865035,0
+PRG.US,D,20200102,000000,48.438,48.834,47.973,48.657,768323,0
+PRG.US,D,20200103,000000,48.159,48.585,47.669,48.066,553895,0
+PRG.US,D,20200106,000000,47.805,48.817,47.341,48.665,653029,0
+PRG.US,D,20200107,000000,48.649,49.028,48.37,48.59,590481,0
+PRG.US,D,20200108,000000,48.767,49.83,48.767,49.441,706379,0
+PRG.US,D,20200109,000000,49.712,49.784,48.497,48.851,814324,0
+PRG.US,D,20200110,000000,48.91,49.281,48.446,48.699,647723,0
+PRG.US,D,20200113,000000,48.699,49.383,48.514,49.171,668689,0
+PRG.US,D,20200114,000000,49.129,49.805,48.859,49.797,510032,0
+PRG.US,D,20200115,000000,49.501,50.496,49.45,50.336,709073,0
+PRG.US,D,20200116,000000,50.673,51.13,50.024,50.825,579134,0
+PRG.US,D,20200117,000000,51.457,52.007,51.171,51.787,1140717,0
+PRG.US,D,20200121,000000,51.728,51.778,49.903,50.936,723855,0
+PRG.US,D,20200122,000000,51.138,51.922,51.079,51.567,563429,0
+PRG.US,D,20200123,000000,51.482,52.213,50.961,51.77,668231,0
+PRG.US,D,20200124,000000,51.66,52.537,51.298,51.871,697571,0
+PRG.US,D,20200127,000000,51.037,52.193,50.631,51.837,791980,0
+PRG.US,D,20200128,000000,52.117,53.205,51.981,52.96,453016,0
+PRG.US,D,20200129,000000,53.188,54.09,53.112,53.76,695525,0
+PRG.US,D,20200130,000000,53.29,53.898,52.689,52.985,588602,0
+PRG.US,D,20200131,000000,53.095,53.104,50.049,50.082,1075420,0
+PRG.US,D,20200203,000000,50.31,51.314,49.842,50.936,1104276,0
+PRG.US,D,20200204,000000,51.635,51.669,46.058,46.573,3450478,0
+PRG.US,D,20200205,000000,47.669,48.446,47.299,47.737,1162038,0
+PRG.US,D,20200206,000000,47.863,48.438,47.367,48.032,705498,0
+PRG.US,D,20200207,000000,47.83,47.839,46.691,46.825,758973,0
+PRG.US,D,20200210,000000,46.893,48.302,46.825,47.847,916272,0
+PRG.US,D,20200211,000000,48.117,49.593,47.839,49.4,888249,0
+PRG.US,D,20200212,000000,49.78,50.18,48.413,48.825,616648,0
+PRG.US,D,20200213,000000,48.808,49.45,48.741,49.205,492555,0
+PRG.US,D,20200214,000000,49.078,49.661,48.615,49.103,497502,0
+PRG.US,D,20200218,000000,49.197,49.4,48.404,48.557,868810,0
+PRG.US,D,20200219,000000,48.707,48.919,47.189,47.375,1256691,0
+PRG.US,D,20200220,000000,41.459,41.806,37.309,38.346,6079411,0
+PRG.US,D,20200221,000000,38.059,38.27,36.398,36.558,2290530,0
+PRG.US,D,20200224,000000,34.618,36.854,34.415,36.516,2556741,0
+PRG.US,D,20200225,000000,36.499,36.575,35.478,36.027,1757191,0
+PRG.US,D,20200226,000000,36.39,36.39,34.744,35.015,1369282,0
+PRG.US,D,20200227,000000,33.655,35.394,33.293,34.55,1665561,0
+PRG.US,D,20200228,000000,33.884,34.144,32.23,33.182,2534756,0
+PRG.US,D,20200302,000000,33.403,33.403,31.58,32.694,1869333,0
+PRG.US,D,20200303,000000,32.72,33.327,31.36,31.765,1167972,0
+PRG.US,D,20200304,000000,32.154,32.154,30.829,31.859,1186735,0
+PRG.US,D,20200305,000000,30.998,31.52,29.201,30.272,1593712,0
+PRG.US,D,20200306,000000,29.058,30.138,28.864,29.335,1233688,0
+PRG.US,D,20200309,000000,27.649,28.644,26.998,27.353,1172973,0
+PRG.US,D,20200310,000000,27.767,28.391,27.362,28.341,1350543,0
+PRG.US,D,20200311,000000,27.683,28.213,24.678,25.429,1808689,0
+PRG.US,D,20200312,000000,23.793,24.611,22.376,23.422,1727234,0
+PRG.US,D,20200313,000000,24.678,25.53,21.999,25.421,1734744,0
+PRG.US,D,20200316,000000,23.388,23.582,20.191,20.417,1842194,0
+PRG.US,D,20200317,000000,20.663,20.754,17.001,18.443,3574981,0
+PRG.US,D,20200318,000000,17.203,17.584,15.153,15.507,2438271,0
+PRG.US,D,20200319,000000,15.228,16.658,14.129,15.423,2248243,0
+PRG.US,D,20200320,000000,15.55,16.911,12.515,12.683,2650877,0
+PRG.US,D,20200323,000000,12.549,14.349,10.997,13.292,2816864,0
+PRG.US,D,20200324,000000,14.332,17.724,14.044,17.596,2375356,0
+PRG.US,D,20200325,000000,17.884,20.547,17.461,20.091,2074473,0
+PRG.US,D,20200326,000000,20.631,21.713,19.655,20.031,1650556,0
+PRG.US,D,20200327,000000,18.881,20.512,18.45,19.997,1516886,0
+PRG.US,D,20200330,000000,19.668,19.904,18.052,19.068,1435202,0
+PRG.US,D,20200331,000000,18.983,19.989,18.78,19.261,1834906,0
+PRG.US,D,20200401,000000,18.221,18.577,16.616,16.691,1680558,0
+PRG.US,D,20200402,000000,16.7,17.401,15.913,16.209,1299764,0
+PRG.US,D,20200403,000000,16.039,16.463,15.524,15.745,1401976,0
+PRG.US,D,20200406,000000,16.818,18.847,16.734,18.721,1360887,0
+PRG.US,D,20200407,000000,19.119,20.953,18.974,19.346,1686118,0
+PRG.US,D,20200408,000000,19.447,20.28,19.136,20.014,1461300,0
+PRG.US,D,20200409,000000,21.105,22.442,20.597,21.342,1195421,0
+PRG.US,D,20200413,000000,21.105,21.105,20.014,20.876,922249,0
+PRG.US,D,20200414,000000,21.402,22.264,20.978,21.95,1548735,0
+PRG.US,D,20200415,000000,20.698,21.184,19.617,19.659,1169064,0
+PRG.US,D,20200416,000000,19.591,19.87,18.696,19.456,674379,0
+PRG.US,D,20200417,000000,20.513,21.342,20.108,20.792,1082187,0
+PRG.US,D,20200420,000000,20.26,21.46,19.702,20.893,1117811,0
+PRG.US,D,20200421,000000,20.175,20.76,19.498,19.668,1204617,0
+PRG.US,D,20200422,000000,20.15,20.45,19.608,19.972,532648,0
+PRG.US,D,20200423,000000,19.904,21.114,19.648,20.411,690734,0
+PRG.US,D,20200424,000000,20.547,22.086,20.547,21.73,1243924,0
+PRG.US,D,20200427,000000,22.111,23.193,21.993,22.677,708353,0
+PRG.US,D,20200428,000000,23.861,24.42,23.037,23.616,862917,0
+PRG.US,D,20200429,000000,25.088,27.818,24.724,27.337,2110472,0
+PRG.US,D,20200430,000000,26.567,27.176,25.594,26.981,1530490,0
+PRG.US,D,20200501,000000,25.552,25.865,25.062,25.798,1485325,0
+PRG.US,D,20200504,000000,25.045,26.382,24.445,26.178,907084,0
+PRG.US,D,20200505,000000,26.88,27.176,24.605,24.859,859808,0
+PRG.US,D,20200506,000000,24.901,25.434,24.25,24.352,837604,0
+PRG.US,D,20200507,000000,26.787,29.399,25.696,28.199,1855935,0
+PRG.US,D,20200508,000000,29.307,30.803,29.205,30.255,1422624,0
+PRG.US,D,20200511,000000,29.569,30.043,28.643,29.18,1099135,0
+PRG.US,D,20200512,000000,29.171,29.365,27.684,27.818,1138064,0
+PRG.US,D,20200513,000000,27.329,27.565,24.048,25.105,2056046,0
+PRG.US,D,20200514,000000,24.267,27.388,24.065,27.125,1397755,0
+PRG.US,D,20200515,000000,26.762,26.88,25.984,26.466,1103751,0
+PRG.US,D,20200518,000000,28.817,28.986,27.903,28.216,1124438,0
+PRG.US,D,20200519,000000,27.996,28.537,27.286,27.286,622681,0
+PRG.US,D,20200520,000000,27.988,29.028,27.827,28.546,829211,0
+PRG.US,D,20200521,000000,28.537,29.307,27.59,28.495,1554138,0
+PRG.US,D,20200522,000000,28.596,28.893,28.047,28.732,565918,0
+PRG.US,D,20200526,000000,30.255,31.353,30.018,30.702,552647,0
+PRG.US,D,20200527,000000,31.852,33.382,30.795,32.453,870251,0
+PRG.US,D,20200528,000000,32.613,32.613,30.414,30.642,660409,0
+PRG.US,D,20200529,000000,30.312,31.928,29.916,31.21,896026,0
+PRG.US,D,20200601,000000,31.244,31.78,30.685,31.564,875214,0
+PRG.US,D,20200602,000000,31.886,32.934,31.437,32.503,896596,0
+PRG.US,D,20200603,000000,33.289,33.856,32.926,33.56,1141402,0
+PRG.US,D,20200604,000000,33.966,37.407,33.822,36.908,1884979,0
+PRG.US,D,20200605,000000,38.761,41.576,38.142,38.532,1512608,0
+PRG.US,D,20200608,000000,40.798,41.946,40.62,41.669,1912670,0
+PRG.US,D,20200609,000000,40.764,42.354,39.801,40.984,1371680,0
+PRG.US,D,20200610,000000,40.984,41.356,37.915,38.583,1024509,0
+PRG.US,D,20200611,000000,35.75,37.128,34.405,35.496,992548,0
+PRG.US,D,20200612,000000,37.864,38.057,35.589,36.824,795272,0
+PRG.US,D,20200615,000000,34.82,37.509,34.372,37.153,1051801,0
+PRG.US,D,20200616,000000,39.148,39.224,36.629,38.473,2353136,0
+PRG.US,D,20200617,000000,38.464,38.464,37.296,37.5,665034,0
+PRG.US,D,20200618,000000,37.254,38.159,36.441,36.712,757981,0
+PRG.US,D,20200619,000000,37.169,37.94,35.714,35.764,1654745,0
+PRG.US,D,20200622,000000,35.646,37.508,34.855,36.864,758053,0
+PRG.US,D,20200623,000000,37.702,37.923,36.877,37.559,474929,0
+PRG.US,D,20200624,000000,36.864,37.237,35.147,36.196,567446,0
+PRG.US,D,20200625,000000,35.689,37.44,35.46,37.339,624403,0
+PRG.US,D,20200626,000000,36.789,37.585,36.264,37.508,2228450,0
+PRG.US,D,20200629,000000,38.286,39.632,37.296,39.352,767137,0
+PRG.US,D,20200630,000000,38.863,39.352,38.125,38.422,735177,0
+PRG.US,D,20200701,000000,38.227,39.412,37.542,38.329,706467,0
+PRG.US,D,20200702,000000,39.607,40.132,37.694,37.855,488013,0
+PRG.US,D,20200706,000000,39.124,39.124,37.491,38.117,649641,0
+PRG.US,D,20200707,000000,37.517,37.576,36.188,36.772,993750,0
+PRG.US,D,20200708,000000,36.602,37.288,36.154,37.084,682718,0
+PRG.US,D,20200709,000000,36.923,37.373,36.517,37.076,613042,0
+PRG.US,D,20200710,000000,37.161,37.753,36.526,37.322,434485,0
+PRG.US,D,20200713,000000,37.618,37.981,35.866,35.891,568009,0
+PRG.US,D,20200714,000000,35.756,36.543,35.244,36.247,706075,0
+PRG.US,D,20200715,000000,37.661,38.475,36.949,37.998,848896,0
+PRG.US,D,20200716,000000,37.644,38.146,36.636,37.271,503854,0
+PRG.US,D,20200717,000000,37.61,37.813,36.391,36.509,479775,0
+PRG.US,D,20200720,000000,36.222,36.429,35.629,36.061,369645,0
+PRG.US,D,20200721,000000,36.475,37.479,36.423,36.974,408159,0
+PRG.US,D,20200722,000000,36.594,37.804,36.4,37.601,449093,0
+PRG.US,D,20200723,000000,37.271,38.651,37.118,38.032,565360,0
+PRG.US,D,20200724,000000,37.981,38.447,37.237,37.829,512411,0
+PRG.US,D,20200727,000000,38.049,39.006,37.593,38.904,778443,0
+PRG.US,D,20200728,000000,38.608,39.471,38.227,38.227,730893,0
+PRG.US,D,20200729,000000,41.468,47.562,41.468,46.03,4915582,0
+PRG.US,D,20200730,000000,45.7,47.317,44.058,44.65,1630198,0
+PRG.US,D,20200731,000000,44.007,44.752,43.068,44.16,1855217,0
+PRG.US,D,20200803,000000,44.516,44.896,43.601,43.669,1368182,0
+PRG.US,D,20200804,000000,43.644,44.807,43.55,44.185,763800,0
+PRG.US,D,20200805,000000,44.6,45.801,43.584,45.599,1087898,0
+PRG.US,D,20200806,000000,45.641,46.317,44.888,45.962,836170,0
+PRG.US,D,20200807,000000,45.691,46.284,45.334,46.225,798420,0
+PRG.US,D,20200810,000000,46.504,48.552,46.31,48.112,1474908,0
+PRG.US,D,20200811,000000,48.84,49.729,48.341,48.459,1231036,0
+PRG.US,D,20200812,000000,49.271,50.693,48.789,50.1,2042449,0
+PRG.US,D,20200813,000000,49.576,50.32,48.417,49.432,997743,0
+PRG.US,D,20200814,000000,49.076,49.771,48.603,49.475,387794,0
+PRG.US,D,20200817,000000,49.712,49.919,48.366,48.544,527333,0
+PRG.US,D,20200818,000000,48.239,48.451,47.164,47.925,653849,0
+PRG.US,D,20200819,000000,48.154,48.527,47.181,48.213,546773,0
+PRG.US,D,20200820,000000,47.546,49.025,47.546,48.001,454421,0
+PRG.US,D,20200821,000000,47.587,49.059,47.41,48.001,787578,0
+PRG.US,D,20200824,000000,48.663,49.263,48.086,49.169,795515,0
+PRG.US,D,20200825,000000,49.458,49.636,48.163,48.196,454989,0
+PRG.US,D,20200826,000000,48.205,48.84,47.537,47.765,399734,0
+PRG.US,D,20200827,000000,48.239,49.364,47.655,48.171,507159,0
+PRG.US,D,20200828,000000,48.442,49.458,47.748,48.171,801694,0
+PRG.US,D,20200831,000000,48.315,48.612,45.911,47.3,1095515,0
+PRG.US,D,20200901,000000,47.071,48.705,46.75,47.858,561235,0
+PRG.US,D,20200902,000000,48.391,48.696,47.012,48.595,606078,0
+PRG.US,D,20200903,000000,48.882,49.076,46.453,47.079,766692,0
+PRG.US,D,20200904,000000,47.782,47.85,44.845,46.267,558753,0
+PRG.US,D,20200908,000000,45.361,47.418,45.277,46.791,757901,0
+PRG.US,D,20200909,000000,46.978,47.228,45.658,46.673,547138,0
+PRG.US,D,20200910,000000,49.771,51.37,49,50.083,2045871,0
+PRG.US,D,20200911,000000,50.829,50.99,48.086,49.203,868686,0
+PRG.US,D,20200914,000000,49.771,49.966,48.958,49.237,535538,0
+PRG.US,D,20200915,000000,49.491,50.227,48.485,49.398,662174,0
+PRG.US,D,20200916,000000,49.619,49.822,48.391,48.484,603486,0
+PRG.US,D,20200917,000000,47.705,48.543,47.027,48.06,595768,0
+PRG.US,D,20200918,000000,48.153,48.297,46.917,47.578,1381261,0
+PRG.US,D,20200921,000000,46.553,47.756,45.739,47.078,1441565,0
+PRG.US,D,20200922,000000,47.552,48.42,47.188,48.221,529210,0
+PRG.US,D,20200923,000000,48.492,48.908,47.307,47.603,698712,0
+PRG.US,D,20200924,000000,47.451,48.229,46.045,46.07,454789,0
+PRG.US,D,20200925,000000,45.554,47.391,45.223,47.154,566685,0
+PRG.US,D,20200928,000000,48.136,49.017,47.51,48.983,442393,0
+PRG.US,D,20200929,000000,49.119,49.119,47.561,48.509,396565,0
+PRG.US,D,20200930,000000,48.763,50.034,47.281,47.975,756085,0
+PRG.US,D,20201001,000000,48.077,48.552,46.536,47.578,721200,0
+PRG.US,D,20201002,000000,46.57,48.628,46.401,48.357,426061,0
+PRG.US,D,20201005,000000,49.11,50.105,48.526,49.958,505052,0
+PRG.US,D,20201006,000000,50.703,50.923,48.365,48.746,625776,0
+PRG.US,D,20201007,000000,49.339,50.77,49.28,50.017,526724,0
+PRG.US,D,20201008,000000,50.66,50.906,49.771,50.584,477042,0
+PRG.US,D,20201009,000000,51.363,51.82,49.585,49.686,575979,0
+PRG.US,D,20201012,000000,49.636,50.347,49.475,50.042,443129,0
+PRG.US,D,20201013,000000,49.966,50.982,49.313,50.025,634249,0
+PRG.US,D,20201014,000000,50.017,50.753,49.093,49.119,647927,0
+PRG.US,D,20201015,000000,48.467,50.575,48.416,50.381,593055,0
+PRG.US,D,20201016,000000,50.448,51.511,50.005,50.16,477882,0
+PRG.US,D,20201019,000000,49.89,51.278,49.686,49.805,398496,0
+PRG.US,D,20201020,000000,50.16,51.067,49.407,49.534,449051,0
+PRG.US,D,20201021,000000,49.534,49.534,47.882,48.399,638009,0
+PRG.US,D,20201022,000000,48.941,49.924,48.102,49.72,574687,0
+PRG.US,D,20201023,000000,50.16,50.406,48.619,49.441,286630,0
+PRG.US,D,20201026,000000,48.509,49.063,46.968,47.984,420085,0
+PRG.US,D,20201027,000000,47.747,48.509,47.273,47.739,442767,0
+PRG.US,D,20201028,000000,46.781,47.662,46.028,46.341,584540,0
+PRG.US,D,20201029,000000,46.536,49.415,45.731,46.375,1187818,0
+PRG.US,D,20201030,000000,46.095,47.264,43.555,44.258,1099370,0
+PRG.US,D,20201102,000000,44.783,45.701,44.292,44.978,622281,0
+PRG.US,D,20201103,000000,45.985,47.391,44.444,47.069,593199,0
+PRG.US,D,20201104,000000,45.934,47.899,45.934,47.112,410459,0
+PRG.US,D,20201105,000000,47.612,49.034,47.612,48.56,391587,0
+PRG.US,D,20201106,000000,49.11,49.496,47.561,48.416,438503,0
+PRG.US,D,20201109,000000,53.091,53.354,48.602,48.78,767531,0
+PRG.US,D,20201110,000000,48.983,50.635,48.535,50.034,625419,0
+PRG.US,D,20201111,000000,49.814,50.821,48.823,50.694,444948,0
+PRG.US,D,20201112,000000,50.017,51.21,48.763,49.508,429668,0
+PRG.US,D,20201113,000000,49.911,51.191,49.691,50.894,384725,0
+PRG.US,D,20201116,000000,51.835,52.903,51.208,51.801,677107,0
+PRG.US,D,20201117,000000,51.699,51.903,49.682,51.606,406411,0
+PRG.US,D,20201118,000000,51.962,53.301,51.699,52.004,1022015,0
+PRG.US,D,20201119,000000,52.047,53.649,50.775,53.14,672804,0
+PRG.US,D,20201120,000000,52.665,54.162,52.665,53.403,863697,0
+PRG.US,D,20201123,000000,53.945,54.996,52.14,54.75,1146598,0
+PRG.US,D,20201124,000000,55.089,56.954,54.674,56.217,1110732,0
+PRG.US,D,20201125,000000,56.14,56.14,54.374,54.615,569844,0
+PRG.US,D,20201127,000000,54.818,55.589,53.462,54.81,381766,0
+PRG.US,D,20201130,000000,53.666,54.386,52.598,53.335,1542602,0
+PRG.US,D,20201201,000000,56.67,57.9,54,55.6,1254491,0
+PRG.US,D,20201202,000000,56.56,59.9,56.39,59.45,1147551,0
+PRG.US,D,20201203,000000,59.25,60.11,58,58.66,1218994,0
+PRG.US,D,20201204,000000,59.18,59.255,55.5,57.23,1222216,0
+PRG.US,D,20201207,000000,56.76,58.63,56.51,57.2,1043402,0
+PRG.US,D,20201208,000000,56.29,57.68,54.3183,55.43,937785,0
+PRG.US,D,20201209,000000,55.94,56.89,52,53.98,1370668,0
+PRG.US,D,20201210,000000,53.76,54.31,51.83,52.29,920875,0
+PRG.US,D,20201211,000000,50.64,53.47,50.64,51.98,752818,0
+PRG.US,D,20201214,000000,52.27,53.19,50.69,51.25,951880,0
+PRG.US,D,20201215,000000,51.8,53.76,51.24,53.23,1123333,0
+PRG.US,D,20201216,000000,53.46,53.7,51.83,51.99,664637,0
+PRG.US,D,20201217,000000,52,53.14,51.05,52.41,819436,0
+PRG.US,D,20201218,000000,52.95,58.5,52.65,56.9,3201167,0
+PRG.US,D,20201221,000000,56.01,58.97,55.91,57.33,1983337,0
+PRG.US,D,20201222,000000,57.83,58.53,53.745,54.05,921970,0
+PRG.US,D,20201223,000000,54.09,54.8,53.3357,54.09,502163,0
+PRG.US,D,20201224,000000,54.86,54.86,53.33,54.01,140186,0
+PRG.US,D,20201228,000000,54.2,55.51,54.2,54.5,474895,0
+PRG.US,D,20201229,000000,54.99,55.65,54.03,54.57,579246,0
+PRG.US,D,20201230,000000,54.59,55.47,53.51,54,392019,0
+PRG.US,D,20201231,000000,53.98,54.74,53.29,53.87,641190,0
+PRG.US,D,20210104,000000,54.22,54.44,50.95,51.86,861521,0
+PRG.US,D,20210105,000000,52.11,52.69,51.49,52.46,588595,0
+PRG.US,D,20210106,000000,53.46,55.43,53.2,55,681182,0
+PRG.US,D,20210107,000000,54.66,55.13,53.02,53.1,401183,0
+PRG.US,D,20210108,000000,52.98,54.94,52.41,52.63,538622,0
+PRG.US,D,20210111,000000,51.66,53.7,51.5301,53.2,396514,0
+PRG.US,D,20210112,000000,53.32,55.1,53.07,54.51,624823,0
+PRG.US,D,20210113,000000,55.06,56.8,54.7904,55.82,727287,0
+PRG.US,D,20210114,000000,56.07,59.24,55.82,58.25,772214,0
+PRG.US,D,20210115,000000,57.63,60.5,57.275,58.62,694707,0
+PRG.US,D,20210119,000000,59.7,59.82,54.95,55.09,1012975,0
+PRG.US,D,20210120,000000,55,55.33,54.3,54.84,645065,0
+PRG.US,D,20210121,000000,54.97,54.97,52.86,52.9,718099,0
+PRG.US,D,20210122,000000,52.14,52.91,50.56,50.82,658618,0
+PRG.US,D,20210125,000000,50.2,51.27,48.98,49.6,631340,0
+PRG.US,D,20210126,000000,49.6,50.5,49,49.47,504621,0
+PRG.US,D,20210127,000000,48.3,49.21,46.2,48.59,712461,0
+PRG.US,D,20210128,000000,49,49.32,48.06,48.52,613378,0
+PRG.US,D,20210129,000000,48.34,49.51,47,47.18,609209,0
+PRG.US,D,20210201,000000,47.57,48.58,47.06,47.91,675440,0
+PRG.US,D,20210202,000000,48.56,50.91,47.75,50.05,798316,0
+PRG.US,D,20210203,000000,49.8,50.36,48.94,49.72,598780,0
+PRG.US,D,20210204,000000,49.59,50.75,49.19,50.3,454158,0
+PRG.US,D,20210205,000000,50.88,53.34,49.66,53.33,622317,0
+PRG.US,D,20210208,000000,52.89,55.84,52.89,55.48,561507,0
+PRG.US,D,20210209,000000,55.48,57.65,55.32,56.23,491197,0
+PRG.US,D,20210210,000000,56.14,56.52,54.585,55.22,373081,0
+PRG.US,D,20210211,000000,55.44,56.15,54.05,54.36,459032,0
+PRG.US,D,20210212,000000,53.91,55.18,52.91,53.11,213655,0
+PRG.US,D,20210216,000000,53.29,53.74,51.3,51.72,394917,0
+PRG.US,D,20210217,000000,51.61,51.8,50.04,50.08,407297,0
+PRG.US,D,20210218,000000,50.04,50.31,47.995,50,587020,0
+PRG.US,D,20210219,000000,50.19,50.86,48.14,48.51,517765,0
+PRG.US,D,20210222,000000,48.49,49.03,47.63,47.67,539951,0
+PRG.US,D,20210223,000000,47.45,48.27,46.52,47.41,460115,0
+PRG.US,D,20210224,000000,48.1,49.74,47.52,49.59,514939,0
+PRG.US,D,20210225,000000,48.45,52.5,47.765,51.09,912692,0
+PRG.US,D,20210226,000000,51.04,52.13,49.64,50,1062793,0
+PRG.US,D,20210301,000000,51.41,51.66,48.63,48.65,1010201,0
+PRG.US,D,20210302,000000,48.55,50.08,48.26,48.51,973294,0
+PRG.US,D,20210303,000000,48.97,49.53,46.915,46.94,732306,0
+PRG.US,D,20210304,000000,46.74,47.26,44.83,45.27,753445,0
+PRG.US,D,20210305,000000,46,46.74,44.25,45.83,1163424,0
+PRG.US,D,20210308,000000,46.07,47.82,45.84,46.85,799272,0
+PRG.US,D,20210309,000000,47.58,48.75,46.88,48,899604,0
+PRG.US,D,20210310,000000,47.96,48.96,47.9,48,767032,0
+PRG.US,D,20210311,000000,48.42,49.535,47.69,48.84,604405,0
+PRG.US,D,20210312,000000,48.8,51.29,48.53,49.58,588100,0
+PRG.US,D,20210315,000000,49.33,50.4,48.38,50.36,394647,0
+PRG.US,D,20210316,000000,50.11,51.18,48.05,48.86,496820,0
+PRG.US,D,20210317,000000,48.39,48.84,47.93,48.7,509227,0
+PRG.US,D,20210318,000000,48.98,49.24,46.19,46.44,627091,0
+PRG.US,D,20210319,000000,46.32,47.72,46.14,46.78,1523620,0
+PRG.US,D,20210322,000000,46.67,46.95,45.15,45.19,397240,0
+PRG.US,D,20210323,000000,44.74,45.54,43.26,43.47,345726,0
+PRG.US,D,20210324,000000,43.95,44.815,43.33,43.46,502987,0
+PRG.US,D,20210325,000000,43.25,45.44,42.52,45.08,386357,0
+PRG.US,D,20210326,000000,45.64,45.92,44.09,44.96,494758,0
+PRG.US,D,20210329,000000,44.65,44.778,42.88,43.17,471125,0
+PRG.US,D,20210330,000000,42.96,44.215,42.79,44.08,444245,0
+PRG.US,D,20210331,000000,44.15,44.63,43.27,43.29,878119,0
+PRG.US,D,20210401,000000,43.62,45.63,43.2545,45.4,477554,0
+PRG.US,D,20210405,000000,45.04,45.48,42.94,43.61,499274,0
+PRG.US,D,20210406,000000,43.71,44.42,43.14,43.24,585692,0
+PRG.US,D,20210407,000000,43.47,44.11,42.6,43.36,673354,0
+PRG.US,D,20210408,000000,43.79,43.79,42.78,43.28,604180,0
+PRG.US,D,20210409,000000,43.16,44.08,42.98,43.93,520499,0
+PRG.US,D,20210412,000000,43.71,44.1,43.03,43.49,387066,0
+PRG.US,D,20210413,000000,43.28,43.675,42.9,43.38,656998,0
+PRG.US,D,20210414,000000,43.25,44.32,43.03,43.49,392651,0
+PRG.US,D,20210415,000000,44,44,43.095,43.68,283392,0
+PRG.US,D,20210416,000000,44.11,44.45,43.37,44.25,309090,0
+PRG.US,D,20210419,000000,43.77,44.14,43.22,43.51,431421,0
+PRG.US,D,20210420,000000,43.35,43.68,42.57,43.19,497298,0
+PRG.US,D,20210421,000000,43.12,44.12,42.85,43.15,581872,0
+PRG.US,D,20210422,000000,43.29,43.7599,42.31,42.71,564445,0
+PRG.US,D,20210423,000000,42.59,43.49,42.3,43.05,386710,0
+PRG.US,D,20210426,000000,43.58,43.85,42.93,43.46,407715,0
+PRG.US,D,20210427,000000,43.92,46.94,43.76,46.9,1456575,0
+PRG.US,D,20210428,000000,47.28,49.49,46.83,49.42,876267,0
+PRG.US,D,20210429,000000,50.58,54,50.285,50.87,1392137,0
+PRG.US,D,20210430,000000,50.76,51.32,50.0495,50.94,901978,0
+PRG.US,D,20210503,000000,51.08,52.68,51.05,52.08,605342,0
+PRG.US,D,20210504,000000,51.45,53.86,51.45,53.55,570644,0
+PRG.US,D,20210505,000000,53.58,54.81,53.58,53.89,530061,0
+PRG.US,D,20210506,000000,54.43,54.9,53.29,54.75,648072,0
+PRG.US,D,20210507,000000,54.2,56.15,53.99,55.81,602815,0
+PRG.US,D,20210510,000000,55.87,56.73,54,54.18,820357,0
+PRG.US,D,20210511,000000,53.23,54.2,52.71,53.53,707081,0
+PRG.US,D,20210512,000000,52.98,53.96,52,52.02,501561,0
+PRG.US,D,20210513,000000,51.98,54.2,51.98,53.88,580340,0
+PRG.US,D,20210514,000000,54.62,55.26,54.17,55.19,367918,0
+PRG.US,D,20210517,000000,54.67,55.19,54.21,54.94,265158,0
+PRG.US,D,20210518,000000,54.92,55.5,54.15,54.24,412009,0
+PRG.US,D,20210519,000000,53.21,53.54,52.26,53.16,552953,0
+PRG.US,D,20210520,000000,53.17,53.69,52.385,53.55,375740,0
+PRG.US,D,20210521,000000,54.07,54.8666,52.9,52.92,274810,0
+PRG.US,D,20210524,000000,53.08,53.095,52.36,52.92,307127,0
+PRG.US,D,20210525,000000,53.01,53.4,51.73,51.82,328881,0
+PRG.US,D,20210526,000000,52.4,53.68,51.98,53,338164,0
+PRG.US,D,20210527,000000,53.62,54.5,53.19,53.82,346760,0
+PRG.US,D,20210528,000000,54.37,54.37,52.475,52.72,284527,0
+PRG.US,D,20210601,000000,52.91,53.1159,52.15,52.26,344830,0
+PRG.US,D,20210602,000000,52.8,52.8,51.88,52.18,344653,0
+PRG.US,D,20210603,000000,51.93,52.45,51.45,52,362567,0
+PRG.US,D,20210604,000000,51.96,52.37,51.19,52.14,338143,0
+PRG.US,D,20210607,000000,52.53,53.31,52.18,53.3,329327,0
+PRG.US,D,20210608,000000,53.17,55.04,53,54.97,388840,0
+PRG.US,D,20210609,000000,56.1,56.41,55.31,55.96,537614,0
+PRG.US,D,20210610,000000,55.96,56.12,53.84,54.65,318410,0
+PRG.US,D,20210611,000000,54.73,55.1,54,55.08,226263,0
+PRG.US,D,20210614,000000,54.82,54.99,53.05,53.18,359440,0
+PRG.US,D,20210615,000000,53.29,53.37,51.81,52.08,321118,0
+PRG.US,D,20210616,000000,51.79,52.06,50.7941,50.97,300072,0
+PRG.US,D,20210617,000000,50.86,51.05,49.53,49.9,405250,0
+PRG.US,D,20210618,000000,49.42,49.67,47.06,47.33,905938,0
+PRG.US,D,20210621,000000,47.75,48.83,47.48,48.73,382459,0
+PRG.US,D,20210622,000000,48.33,48.61,47.18,48.19,370926,0
+PRG.US,D,20210623,000000,48.35,48.66,47.31,48.25,419736,0
+PRG.US,D,20210624,000000,48.64,48.9,47.38,48.52,333783,0
+PRG.US,D,20210625,000000,48.61,50.17,48.37,49.34,1481334,0
+PRG.US,D,20210628,000000,49.13,49.75,47.95,48.53,377290,0
+PRG.US,D,20210629,000000,48.56,48.63,47.94,48.02,364364,0
+PRG.US,D,20210630,000000,48.07,48.54,47.37,48.13,424360,0
+PRG.US,D,20210701,000000,48.42,48.91,47.825,47.84,505128,0
+PRG.US,D,20210702,000000,48,48.97,47.63,48.01,310663,0
+PRG.US,D,20210706,000000,47.71,47.95,45.59,46.34,304478,0
+PRG.US,D,20210707,000000,46,46.72,45.27,45.47,321477,0
+PRG.US,D,20210708,000000,44.44,45.31,43.35,44.38,458870,0
+PRG.US,D,20210709,000000,45.05,46.14,44.67,46.07,371937,0
+PRG.US,D,20210712,000000,45.6,46.02,45.225,45.33,277941,0
+PRG.US,D,20210713,000000,45.02,45.41,44.44,45.24,539520,0
+PRG.US,D,20210714,000000,45.73,46.3599,44.15,44.91,461811,0
+PRG.US,D,20210715,000000,44.29,44.91,43.83,44.25,393576,0
+PRG.US,D,20210716,000000,44.81,44.94,43.08,43.14,311778,0
+PRG.US,D,20210719,000000,42.04,42.82,41.27,42.41,392491,0
+PRG.US,D,20210720,000000,42.41,44.01,42.22,43.52,400183,0
+PRG.US,D,20210721,000000,43.68,44.57,43.27,44.17,647419,0
+PRG.US,D,20210722,000000,44.31,44.39,42.33,43.27,464123,0
+PRG.US,D,20210723,000000,43.71,44.49,43.16,44.15,543979,0
+PRG.US,D,20210726,000000,44.39,44.98,44.04,44.62,345486,0
+PRG.US,D,20210727,000000,44.43,45.63,44.43,45.6,349631,0
+PRG.US,D,20210728,000000,45.93,46.28,44.395,45.43,604950,0
+PRG.US,D,20210729,000000,47.49,48.11,44.3,44.38,587521,0
+PRG.US,D,20210730,000000,44.41,45.13,43.32,43.77,539218,0
+PRG.US,D,20210802,000000,43.55,44.815,43.43,43.53,547572,0
+PRG.US,D,20210803,000000,43.63,43.63,42.32,42.71,586424,0
+PRG.US,D,20210804,000000,42.2,43.26,42.03,42.95,614588,0
+PRG.US,D,20210805,000000,44.28,45.48,44.09,44.55,572404,0
+PRG.US,D,20210806,000000,45.24,45.81,43.84,44.34,409933,0
+PRG.US,D,20210809,000000,43.94,44.365,42.79,43.49,567167,0
+PRG.US,D,20210810,000000,43.45,44.18,43.08,44.09,445474,0
+PRG.US,D,20210811,000000,44.25,45.975,43.85,45.72,510662,0
+PRG.US,D,20210812,000000,45.64,46.33,45.4,45.76,481842,0
+PRG.US,D,20210813,000000,45.76,45.845,45.13,45.61,292479,0
+PRG.US,D,20210816,000000,45.34,45.5,44.56,44.76,358727,0
+PRG.US,D,20210817,000000,44.18,44.6,43.37,44.54,451024,0
+PRG.US,D,20210818,000000,44.69,45.24,43.66,43.69,395058,0
+PRG.US,D,20210819,000000,43.03,44.12,43.03,43.83,439692,0
+PRG.US,D,20210820,000000,43.44,44.99,43.44,44.88,313346,0
+PRG.US,D,20210823,000000,45.33,45.65,44.35,44.92,353550,0
+PRG.US,D,20210824,000000,45.16,46.54,45.085,46.04,266045,0
+PRG.US,D,20210825,000000,45.81,46.87,45.73,46.56,378781,0
+PRG.US,D,20210826,000000,46.42,46.5,45.64,45.73,266981,0
+PRG.US,D,20210827,000000,45.53,47.96,45.475,47.75,414671,0
+PRG.US,D,20210830,000000,47.92,48.36,47.18,48,449730,0
+PRG.US,D,20210831,000000,47.82,47.97,46.03,47.32,466522,0
+PRG.US,D,20210901,000000,47.52,48.04,46.81,47.58,321858,0
+PRG.US,D,20210902,000000,47.97,48.201,47.12,47.6,274674,0
+PRG.US,D,20210903,000000,47.2,47.794,46.98,47.18,324300,0
+PRG.US,D,20210907,000000,47.2,47.2,45.74,45.74,249310,0
+PRG.US,D,20210908,000000,45.56,46.01,45.13,46.01,332021,0
+PRG.US,D,20210909,000000,45.93,46.759,45.5,46.29,261569,0
+PRG.US,D,20210910,000000,46.8,46.8,45.55,45.71,291604,0
+PRG.US,D,20210913,000000,46.14,47.1,45.305,47.05,260743,0
+PRG.US,D,20210914,000000,47.69,47.69,46.57,46.78,440565,0
+PRG.US,D,20210915,000000,46.63,46.79,44.3,45.13,553195,0
+PRG.US,D,20210916,000000,45.15,45.54,43.69,44.14,308521,0
+PRG.US,D,20210917,000000,44.38,45.42,44.15,45.24,1230859,0
+PRG.US,D,20210920,000000,44.19,44.49,42.65,43.62,522234,0
+PRG.US,D,20210921,000000,44.19,44.19,42.05,42.23,441691,0
+PRG.US,D,20210922,000000,42.72,43.34,42.58,42.78,324618,0
+PRG.US,D,20210923,000000,43,43.34,42.31,42.38,346757,0
+PRG.US,D,20210924,000000,42.01,42.82,41.28,42.56,547008,0
+PRG.US,D,20210927,000000,42.71,44.835,42.71,44.19,338742,0
+PRG.US,D,20210928,000000,44.15,44.66,43.14,43.29,256496,0
+PRG.US,D,20210929,000000,43.44,43.44,42.665,42.82,246103,0
+PRG.US,D,20210930,000000,42.97,43.37,42,42.01,323877,0
+PRG.US,D,20211001,000000,42.04,43.95,42.04,43.14,303293,0
+PRG.US,D,20211004,000000,43.41,44.23,43.18,43.58,396093,0
+PRG.US,D,20211005,000000,43.79,44.6706,43.4,44.05,383102,0
+PRG.US,D,20211006,000000,43.64,44.41,42.8,44.37,344923,0
+PRG.US,D,20211007,000000,44.8,46.14,44.72,45.76,319424,0
+PRG.US,D,20211008,000000,45.71,45.86,44.15,44.18,183977,0
+PRG.US,D,20211011,000000,44.26,45.02,43.79,43.8,161781,0
+PRG.US,D,20211012,000000,43.75,44.52,43.32,43.63,229137,0
+PRG.US,D,20211013,000000,43.92,44.13,43.15,43.55,138692,0
+PRG.US,D,20211014,000000,43.97,44.67,43.53,44.61,179973,0
+PRG.US,D,20211015,000000,45.6,45.73,44.39,44.43,254380,0
+PRG.US,D,20211018,000000,44.28,45.46,43.83,44.3,272213,0
+PRG.US,D,20211019,000000,44.57,44.76,43.74,44.36,198381,0
+PRG.US,D,20211020,000000,44.41,45.67,44.02,45.19,261375,0
+PRG.US,D,20211021,000000,45.16,46.13,45.04,45.8,253729,0
+PRG.US,D,20211022,000000,45.72,47.04,45.47,46.95,453837,0
+PRG.US,D,20211025,000000,46.76,47.36,46.23,46.44,285639,0
+PRG.US,D,20211026,000000,46.38,46.38,42.45,42.47,390636,0
+PRG.US,D,20211027,000000,42.47,42.47,40.17,40.74,721351,0
+PRG.US,D,20211028,000000,40.8,42,40.8,41.23,448039,0
+PRG.US,D,20211029,000000,41.15,41.5,39.94,40.45,370626,0
+PRG.US,D,20211101,000000,40.33,42.7,40.33,42.61,445431,0
+PRG.US,D,20211102,000000,42.51,42.53,40.83,41.2,554349,0
+PRG.US,D,20211103,000000,50.25,50.79,45.8,47.59,2426752,0
+PRG.US,D,20211104,000000,47.2,48.25,46.5,46.55,1705112,0
+PRG.US,D,20211105,000000,47,47.47,46.01,46.71,896966,0
+PRG.US,D,20211108,000000,46.76,47.37,46.45,46.95,357567,0
+PRG.US,D,20211109,000000,46.62,47.38,46.62,47.16,403196,0
+PRG.US,D,20211110,000000,46.8,48.32,46.8,47.65,481046,0
+PRG.US,D,20211111,000000,47.71,48.33,47.54,48.26,372960,0
+PRG.US,D,20211112,000000,48.31,48.48,47.45,47.84,548557,0
+PRG.US,D,20211115,000000,47.62,47.99,47.23,47.33,641479,0
+PRG.US,D,20211116,000000,47.42,48.505,47.02,48.42,717196,0
+PRG.US,D,20211117,000000,48.13,48.4,47.6625,47.91,443367,0
+PRG.US,D,20211118,000000,47.95,48.3,47.64,48.26,474126,0
+PRG.US,D,20211119,000000,47.87,48.45,47.48,47.52,487314,0
+PRG.US,D,20211122,000000,47.94,48.135,47.34,47.39,621140,0
+PRG.US,D,20211123,000000,47.51,47.91,46.99,47.51,826198,0
+PRG.US,D,20211124,000000,47.21,47.67,47.21,47.47,547124,0
+PRG.US,D,20211126,000000,46.42,47.22,46.3,46.66,484303,0
+PRG.US,D,20211129,000000,46.99,47.15,46.29,46.6,850891,0
+PRG.US,D,20211130,000000,46.11,46.56,44.7,45.12,1326555,0
+PRG.US,D,20211201,000000,45.94,46.95,45.13,45.13,1136112,0
+PRG.US,D,20211202,000000,45.36,46.75,45.36,46.72,1794600,0
+PRG.US,D,20211203,000000,46.75,47,44.98,45.14,2485432,0
+PRG.US,D,20211206,000000,45.38,47.25,43.51,43.53,2712908,0
+PRG.US,D,20211207,000000,43.52,44.05,41.6,42.64,3988077,0
+PRG.US,D,20211208,000000,42.75,44.37,42.18,44.06,1045894,0
+PRG.US,D,20211209,000000,43.71,43.93,41.99,42.09,900903,0
+PRG.US,D,20211210,000000,41.95,43.44,40.955,43.41,1074310,0
+PRG.US,D,20211213,000000,43.1,45.28,43.04,45.27,1195924,0
+PRG.US,D,20211214,000000,45.47,46.31,44.62,44.98,948510,0
+PRG.US,D,20211215,000000,44.52,45.58,42.965,45.18,1261577,0
+PRG.US,D,20211216,000000,45.65,45.67,44.57,44.63,800946,0
+PRG.US,D,20211217,000000,44.33,46.36,44.15,46.11,1653954,0
+PRG.US,D,20211220,000000,45.18,45.25,43.4,44.22,599535,0
+PRG.US,D,20211221,000000,44.48,45.47,44.48,45.4,400242,0
+PRG.US,D,20211222,000000,45.54,45.65,44.61,44.77,478290,0
+PRG.US,D,20211223,000000,44.62,45.72,44.62,45.04,345293,0
+PRG.US,D,20211227,000000,45.07,45.18,44.61,45.16,247491,0
+PRG.US,D,20211228,000000,44.8,45.97,44.7382,45.3,288103,0
+PRG.US,D,20211229,000000,45.5,45.5,44.505,44.94,411301,0
+PRG.US,D,20211230,000000,45.08,45.62,44.79,44.84,246877,0
+PRG.US,D,20211231,000000,44.52,45.42,44.52,45.11,282266,0
+PRG.US,D,20220103,000000,45.13,46.48,45.04,45.83,359590,0
+PRG.US,D,20220104,000000,46.13,46.58,45.41,46.28,340165,0
+PRG.US,D,20220105,000000,46.16,46.85,44.48,44.52,257985,0
+PRG.US,D,20220106,000000,44.33,45.07,44,44.81,250112,0
+PRG.US,D,20220107,000000,44.3,45.3471,43.31,43.31,426289,0
+PRG.US,D,20220110,000000,43.4,43.99,42.9,43.89,467141,0
+PRG.US,D,20220111,000000,44.05,44.61,43.43,44.27,337211,0
+PRG.US,D,20220112,000000,44.11,44.81,44.02,44.06,500778,0
+PRG.US,D,20220113,000000,44.39,44.97,43.78,44.03,374859,0
+PRG.US,D,20220114,000000,43.4,44,42.27,42.31,417041,0
+PRG.US,D,20220118,000000,41.75,42.1,41.07,41.19,490910,0
+PRG.US,D,20220119,000000,41.08,41.43,39.72,39.74,643828,0
+PRG.US,D,20220120,000000,39.73,40.93,38.46,38.55,410936,0
+PRG.US,D,20220121,000000,38.45,38.79,37.68,37.91,668379,0
+PRG.US,D,20220124,000000,37.32,39.6099,36.91,39.49,523971,0
+PRG.US,D,20220125,000000,38.78,40.23,38.31,39.72,471971,0
+PRG.US,D,20220126,000000,40.06,41.06,38.58,38.83,455028,0
+PRG.US,D,20220127,000000,38.79,39.04,37.04,37.31,406457,0
+PRG.US,D,20220128,000000,37.35,38.39,36.82,38.38,436419,0
+PRG.US,D,20220131,000000,38.3,39.83,38.3,39.81,634892,0
+PRG.US,D,20220201,000000,39.81,40.83,39.585,40.6,434267,0
+PRG.US,D,20220202,000000,40.5,40.9,38.845,39.08,800885,0
+PRG.US,D,20220203,000000,38.89,40.14,38.46,38.59,517850,0
+PRG.US,D,20220204,000000,38.3,38.62,36.65,37.92,655165,0
+PRG.US,D,20220207,000000,37.6,39.11,37.6,38.25,420887,0
+PRG.US,D,20220208,000000,38.6,39.62,38.3785,39.55,462110,0
+PRG.US,D,20220209,000000,39.95,40.31,39.06,39.72,563199,0
+PRG.US,D,20220210,000000,39.01,40.1,38.02,38.15,487515,0
+PRG.US,D,20220211,000000,38.16,38.36,37.12,37.46,481460,0
+PRG.US,D,20220214,000000,37.27,38.01,36.55,36.73,818932,0
+PRG.US,D,20220215,000000,37.15,38.02,36.95,37.93,406504,0
+PRG.US,D,20220216,000000,37.77,38,37.15,37.85,607742,0
+PRG.US,D,20220217,000000,37.17,37.28,36.345,36.5,582223,0
+PRG.US,D,20220218,000000,36.39,36.88,35.77,36.02,412597,0
+PRG.US,D,20220222,000000,35.9,37.07,35.13,35.73,894741,0
+PRG.US,D,20220223,000000,30.42,32.53,30.005,31.02,1897357,0
+PRG.US,D,20220224,000000,29.96,31.3,29.13,31.14,1183407,0
+PRG.US,D,20220225,000000,30.78,31.77,30.28,31.53,754108,0
+PRG.US,D,20220228,000000,30.96,31.31,29.99,30.64,1000841,0
+PRG.US,D,20220301,000000,30.56,30.83,28.54,29.16,1374369,0
+PRG.US,D,20220302,000000,29.39,29.93,29.27,29.61,970234,0
+PRG.US,D,20220303,000000,29.85,30.25,29.4,29.97,916764,0
+PRG.US,D,20220304,000000,29.45,29.87,28.55,29.25,1843543,0
+PRG.US,D,20220307,000000,29.14,29.31,25.3301,25.47,1998374,0
+PRG.US,D,20220308,000000,25.61,27.52,25.52,26.93,1355775,0
+PRG.US,D,20220309,000000,27.53,28.85,27.3,27.38,882865,0
+PRG.US,D,20220310,000000,26.8,28.14,26.8,28.03,1086641,0
+PRG.US,D,20220311,000000,28.32,28.95,27.51,27.62,800831,0
+PRG.US,D,20220314,000000,27.83,28.255,26.97,27,778679,0
+PRG.US,D,20220315,000000,27.01,28.57,26.78,28.38,648110,0
+PRG.US,D,20220316,000000,28.78,29.98,28.44,29.86,885739,0
+PRG.US,D,20220317,000000,29.52,30.33,29.23,30.31,564276,0
+PRG.US,D,20220318,000000,30.23,30.92,29.96,30.8,2002388,0
+PRG.US,D,20220321,000000,31.03,31.28,29.57,29.87,550719,0
+PRG.US,D,20220322,000000,30.14,30.56,29.66,30,538139,0
+PRG.US,D,20220323,000000,29.54,29.55,28.57,28.72,366651,0
+PRG.US,D,20220324,000000,28.65,28.67,28.0304,28.48,875369,0
+PRG.US,D,20220325,000000,28.4,28.99,28.04,28.9,1934362,0
+PRG.US,D,20220328,000000,28.89,29.23,27.851,28.55,360432,0
+PRG.US,D,20220329,000000,29.11,29.7,28.81,29.44,524422,0
+PRG.US,D,20220330,000000,29.14,29.4166,27.44,27.69,633958,0
+PRG.US,D,20220331,000000,29.48,30.35,28.29,28.77,3095719,0
+PRG.US,D,20220401,000000,28.94,29.46,28.3018,29.03,1501431,0
+PRG.US,D,20220404,000000,29.15,29.15,28.46,28.55,1425613,0
+PRG.US,D,20220405,000000,28.61,28.8,27.59,27.61,12266064,0
+PRG.US,D,20220406,000000,27.265,27.82,27.005,27.36,1124650,0
+PRG.US,D,20220407,000000,27.31,27.84,26.87,27.37,924757,0
+PRG.US,D,20220408,000000,27.38,28.23,26.74,27.56,659984,0
+PRG.US,D,20220411,000000,27.29,28.4,27.16,27.78,1458973,0
+PRG.US,D,20220412,000000,28.17,28.7,27.45,27.63,518886,0
+PRG.US,D,20220413,000000,27.51,28.01,27.4,27.71,393808,0
+PRG.US,D,20220414,000000,27.86,28.08,26.97,27,420557,0
+PRG.US,D,20220418,000000,26.72,27.59,26.72,27.11,701410,0
+PRG.US,D,20220419,000000,27.24,28.8,27.17,28.7,804196,0
+PRG.US,D,20220420,000000,28.92,29.41,28.23,28.41,658017,0
+PRG.US,D,20220421,000000,28.75,28.75,27.88,28.33,605548,0
+PRG.US,D,20220422,000000,28.22,28.44,27.51,27.62,527273,0
+PRG.US,D,20220425,000000,27.49,28.29,27.24,28.24,899561,0
+PRG.US,D,20220426,000000,28.19,28.23,27.15,27.16,898254,0
+PRG.US,D,20220427,000000,26.92,26.9668,24.38,25.67,1280430,0
+PRG.US,D,20220428,000000,25.57,27.913,25.31,27.7,992795,0
+PRG.US,D,20220429,000000,27.4,28.045,26.3,26.47,799803,0
+PRG.US,D,20220502,000000,26.39,27.94,26.21,27.81,697468,0
+PRG.US,D,20220503,000000,27.89,28.155,27.53,27.87,632469,0
+PRG.US,D,20220504,000000,27.85,28.94,27.69,28.84,1091785,0
+PRG.US,D,20220505,000000,28.57,28.9,27.595,28.03,531214,0
+PRG.US,D,20220506,000000,28.01,29.045,27.94,28.14,1256734,0
+PRG.US,D,20220509,000000,27.66,28.89,27.59,28.45,1007467,0
+PRG.US,D,20220510,000000,28.82,29.19,25.79,26.72,943781,0
+PRG.US,D,20220511,000000,26.72,27.29,25.32,25.49,901556,0
+PRG.US,D,20220512,000000,25.57,26.91,25.27,26.86,915245,0
+PRG.US,D,20220513,000000,26.98,27.63,26.93,27.04,870419,0
+PRG.US,D,20220516,000000,25.82,26.87,25.82,26.39,547970,0
+PRG.US,D,20220517,000000,26.9,28.29,26.61,28.16,433581,0
+PRG.US,D,20220518,000000,27.99,27.99,27.01,27.29,654020,0
+PRG.US,D,20220519,000000,26.8,27.18,26.18,26.4,542041,0
+PRG.US,D,20220520,000000,26.6,26.69,25.095,26.07,558063,0
+PRG.US,D,20220523,000000,26.41,26.54,25.65,25.86,628905,0
+PRG.US,D,20220524,000000,25.54,25.69,24.11,24.99,769520,0
+PRG.US,D,20220525,000000,24.76,27.39,24.7414,27.07,631607,0
+PRG.US,D,20220526,000000,27.27,29.21,27.27,28.4,748981,0
+PRG.US,D,20220527,000000,28.82,29,28.11,28.88,477043,0
+PRG.US,D,20220531,000000,28.72,29.4,28.33,29.19,734839,0
+PRG.US,D,20220601,000000,29.34,29.52,27.22,27.29,629414,0
+PRG.US,D,20220602,000000,27.14,27.91,26.78,27.49,413344,0
+PRG.US,D,20220603,000000,27.09,27.29,26.31,26.34,465019,0
+PRG.US,D,20220606,000000,26.67,26.88,26.175,26.82,874146,0
+PRG.US,D,20220607,000000,26.59,27.62,26.39,27.38,668583,0
+PRG.US,D,20220608,000000,27.38,27.8372,27.05,27.51,446112,0
+PRG.US,D,20220609,000000,27.63,27.96,27.3,27.69,513464,0
+PRG.US,D,20220610,000000,27.12,27.51,26.17,26.33,615161,0
+PRG.US,D,20220613,000000,25.61,26.08,24.43,24.58,619256,0
+PRG.US,D,20220614,000000,24.31,25,24.19,24.45,531513,0
+PRG.US,D,20220615,000000,24.63,24.85,23.6692,23.98,1039955,0
+PRG.US,D,20220616,000000,21,21.39,16.22,16.57,3182905,0
+PRG.US,D,20220617,000000,15.76,17.04,15.62,16.93,4046440,0
+PRG.US,D,20220621,000000,17.17,17.54,16.18,16.23,1987831,0
+PRG.US,D,20220622,000000,16.26,16.69,15.87,16.37,1541145,0
+PRG.US,D,20220623,000000,16.3,17.21,16.3,17.13,1474111,0
+PRG.US,D,20220624,000000,17.34,18.42,17.18,18.36,1719628,0
+PRG.US,D,20220627,000000,18.19,18.54,17.69,17.8,1038034,0
+PRG.US,D,20220628,000000,17.95,18.79,16.88,16.95,1644345,0
+PRG.US,D,20220629,000000,16.84,16.86,16.14,16.7,1502937,0
+PRG.US,D,20220630,000000,16.5,16.67,15.93,16.5,818825,0
+PRG.US,D,20220701,000000,16.51,16.765,16.07,16.59,883957,0
+PRG.US,D,20220705,000000,16.28,17.05,15.91,17.04,791309,0
+PRG.US,D,20220706,000000,17.1,17.35,16.55,16.68,546323,0
+PRG.US,D,20220707,000000,16.79,17.7,16.79,17.66,595834,0
+PRG.US,D,20220708,000000,17.56,17.83,17.23,17.73,557403,0
+PRG.US,D,20220711,000000,17.46,17.61,17.09,17.46,430532,0
+PRG.US,D,20220712,000000,17.46,17.89,17.415,17.62,675975,0
+PRG.US,D,20220713,000000,17.33,17.659,16.97,17.25,589616,0
+PRG.US,D,20220714,000000,17.06,17.145,16.25,16.71,659983,0
+PRG.US,D,20220715,000000,17.25,17.68,16.93,17.55,850099,0
+PRG.US,D,20220718,000000,17.83,18.38,17.54,17.56,693999,0
+PRG.US,D,20220719,000000,17.85,18.5,17.795,18.42,786921,0
+PRG.US,D,20220720,000000,18.45,18.7,18.325,18.68,903580,0
+PRG.US,D,20220721,000000,18.3,18.54,18.11,18.54,752717,0
+PRG.US,D,20220722,000000,18.81,18.89,17.995,18.22,613737,0
+PRG.US,D,20220725,000000,18.11,18.11,17.52,17.8,720843,0
+PRG.US,D,20220726,000000,17.15,17.17,16.245,16.41,860090,0
+PRG.US,D,20220727,000000,17.25,17.64,16.37,17.4,1501302,0
+PRG.US,D,20220728,000000,17.24,17.885,17,17.78,1110587,0
+PRG.US,D,20220729,000000,17.84,18.635,17.56,18.42,782902,0
+PRG.US,D,20220801,000000,18.41,19.47,18.1,19.08,759879,0
+PRG.US,D,20220802,000000,19.08,19.08,18.49,18.52,372557,0
+PRG.US,D,20220803,000000,18.52,19.88,18.49,19.76,716244,0
+PRG.US,D,20220804,000000,19.98,20.77,19.77,20.2,681362,0
+PRG.US,D,20220805,000000,20.25,21.07,19.97,21,706062,0
+PRG.US,D,20220808,000000,21,22.9,20.97,21.44,1299003,0
+PRG.US,D,20220809,000000,21.06,21.06,19.995,20.25,661105,0
+PRG.US,D,20220810,000000,20.88,21.15,20.52,20.52,516291,0
+PRG.US,D,20220811,000000,20.63,21.16,20.39,20.53,322829,0
+PRG.US,D,20220812,000000,20.75,20.9106,20.2875,20.73,434813,0
+PRG.US,D,20220815,000000,20.51,20.68,20.27,20.58,404217,0
+PRG.US,D,20220816,000000,20.51,21.93,20.51,21.47,673029,0
+PRG.US,D,20220817,000000,20.99,21.335,20.57,21.02,366145,0
+PRG.US,D,20220818,000000,20.89,21.32,20.67,21.25,326360,0
+PRG.US,D,20220819,000000,21.1,21.42,20.36,20.75,453148,0
+PRG.US,D,20220822,000000,20.37,20.37,19.82,20.1,583091,0
+PRG.US,D,20220823,000000,20.05,20.93,20.05,20.21,456055,0
+PRG.US,D,20220824,000000,20.31,20.54,19.97,20.07,442536,0
+PRG.US,D,20220825,000000,20.11,20.87,20.11,20.67,316091,0
+PRG.US,D,20220826,000000,20.51,20.7,17.97,18.16,535542,0
+PRG.US,D,20220829,000000,17.9,18.955,17.8202,18.77,640728,0
+PRG.US,D,20220830,000000,18.89,19.4,18.57,19.03,579386,0
+PRG.US,D,20220831,000000,19.02,19.59,18.54,18.54,735550,0
+PRG.US,D,20220901,000000,18.34,19.03,17.975,18.99,791765,0
+PRG.US,D,20220902,000000,19.24,19.3,18.545,18.83,875336,0
+PRG.US,D,20220906,000000,18.92,18.96,18.18,18.7,757686,0
+PRG.US,D,20220907,000000,18.61,19.71,18.52,19.54,594102,0
+PRG.US,D,20220908,000000,19.41,19.65,18.91,19.54,401979,0
+PRG.US,D,20220909,000000,19.7,20.61,19.58,20.44,415197,0
+PRG.US,D,20220912,000000,20.57,20.8,20.08,20.31,395478,0
+PRG.US,D,20220913,000000,19.47,19.815,19.24,19.5,544750,0
+PRG.US,D,20220914,000000,19.5,19.5,18.84,19.46,557238,0
+PRG.US,D,20220915,000000,19.33,19.96,19.205,19.3,496369,0
+PRG.US,D,20220916,000000,18.98,19.405,18.755,19.28,2123209,0
+PRG.US,D,20220919,000000,19.08,19.55,18.875,19.09,1606043,0
+PRG.US,D,20220920,000000,18.88,19.02,18.47,18.7,923998,0
+PRG.US,D,20220921,000000,18.96,19.33,18.51,18.53,375145,0
+PRG.US,D,20220922,000000,18.43,18.43,17.55,17.57,350964,0
+PRG.US,D,20220923,000000,17.27,17.4487,16.905,17.26,415109,0
+PRG.US,D,20220926,000000,17.29,17.67,16.82,16.83,708420,0
+PRG.US,D,20220927,000000,17.2,17.5,16.615,16.82,445471,0
+PRG.US,D,20220928,000000,16.85,17.6,16.85,17.44,655452,0
+PRG.US,D,20220929,000000,17.02,17.25,15.86,16.05,530650,0
+PRG.US,D,20220930,000000,15.55,15.795,14.52,14.98,959616,0
+PRG.US,D,20221003,000000,15.38,15.82,14.73,15.51,850959,0
+PRG.US,D,20221004,000000,15.98,16.6,15.98,16.49,679746,0
+PRG.US,D,20221005,000000,15.87,16.27,15.68,16.19,386349,0
+PRG.US,D,20221006,000000,16.02,16.68,15.99,16.54,406578,0
+PRG.US,D,20221007,000000,16.24,16.24,15.74,15.91,795074,0
+PRG.US,D,20221010,000000,16.03,16.43,15.83,16.14,370324,0
+PRG.US,D,20221011,000000,15.7,16.07,15.34,15.78,870095,0
+PRG.US,D,20221012,000000,15.85,16,15.43,15.73,644582,0
+PRG.US,D,20221013,000000,15.26,16,14.96,15.96,1607305,0
+PRG.US,D,20221014,000000,16.33,16.5,15.33,15.38,440456,0
+PRG.US,D,20221017,000000,15.82,16,15.58,15.65,467365,0
+PRG.US,D,20221018,000000,16.24,16.53,14.81,14.85,726491,0
+PRG.US,D,20221019,000000,14.57,14.67,12.505,12.89,1551513,0
+PRG.US,D,20221020,000000,12.9,13.19,12.37,12.69,982927,0
+PRG.US,D,20221021,000000,12.73,12.8,12.11,12.61,808202,0
+PRG.US,D,20221024,000000,12.63,12.87,12.12,12.8,740875,0
+PRG.US,D,20221025,000000,13.2,14.36,13.015,14.2,2047993,0
+PRG.US,D,20221026,000000,13.33,14.99,12.92,14.66,2192022,0
+PRG.US,D,20221027,000000,14.53,16.435,14.53,15.88,2069627,0
+PRG.US,D,20221028,000000,15.81,16.25,15.56,16.17,710131,0
+PRG.US,D,20221031,000000,15.95,16.755,15.87,16.52,1110901,0
+PRG.US,D,20221101,000000,16.92,17.66,16.77,17.4,1668261,0
+PRG.US,D,20221102,000000,17.34,17.5,16.21,16.21,1065662,0
+PRG.US,D,20221103,000000,16.29,16.62,15.8,16.41,1140804,0
+PRG.US,D,20221104,000000,16.71,16.83,16.325,16.64,788649,0
+PRG.US,D,20221107,000000,16.82,16.98,16.26,16.62,656141,0
+PRG.US,D,20221108,000000,16.67,17.17,16.5,17.09,702376,0
+PRG.US,D,20221109,000000,16.89,17.385,16.71,17,618674,0
+PRG.US,D,20221110,000000,17.52,18.63,17.48,18.58,662992,0
+PRG.US,D,20221111,000000,18.54,19.405,18.54,19.26,609797,0
+PRG.US,D,20221114,000000,19.1,19.17,18.4,18.47,774249,0
+PRG.US,D,20221115,000000,19,19.7294,18.6,18.96,587843,0
+PRG.US,D,20221116,000000,18.72,19.01,18.02,18.35,844779,0
+PRG.US,D,20221117,000000,18.05,18.53,17.8,18.49,442846,0
+PRG.US,D,20221118,000000,18.88,18.96,18.3,18.7,434824,0
+PRG.US,D,20221121,000000,18.52,18.7082,18.2,18.38,371247,0
+PRG.US,D,20221122,000000,18.71,19.24,18.29,19.15,455255,0
+PRG.US,D,20221123,000000,18.97,19.41,18.76,18.98,258788,0
+PRG.US,D,20221125,000000,18.94,19.24,18.87,18.93,112167,0
+PRG.US,D,20221128,000000,18.77,18.98,18.58,18.82,318099,0
+PRG.US,D,20221129,000000,18.92,19.6,18.59,19.58,408097,0
+PRG.US,D,20221130,000000,19.59,19.93,19.01,19.69,398986,0
+PRG.US,D,20221201,000000,19.56,20.13,19.49,20.08,461465,0
+PRG.US,D,20221202,000000,19.65,19.88,19.46,19.84,380759,0
+PRG.US,D,20221205,000000,19.61,19.68,18.92,19.03,395235,0
+PRG.US,D,20221206,000000,19,19,18.31,18.43,372296,0
+PRG.US,D,20221207,000000,18.33,18.58,18.06,18.32,310347,0
+PRG.US,D,20221208,000000,18.47,18.67,17.725,17.76,291543,0
+PRG.US,D,20221209,000000,17.48,17.829,17.16,17.64,377747,0
+PRG.US,D,20221212,000000,17.86,18.58,17.58,18.52,386250,0
+PRG.US,D,20221213,000000,19.52,19.76,18.37,18.41,513844,0
+PRG.US,D,20221214,000000,18.25,18.875,18.09,18.31,385809,0
+PRG.US,D,20221215,000000,17.87,18.1799,17.595,17.97,458002,0
+PRG.US,D,20221216,000000,17.64,17.755,17.44,17.64,951605,0
+PRG.US,D,20221219,000000,17.6,17.6,16.81,17.04,313327,0
+PRG.US,D,20221220,000000,16.9,17.38,16.72,17.3,313378,0
+PRG.US,D,20221221,000000,17.5,17.715,17.43,17.62,225903,0
+PRG.US,D,20221222,000000,17.3,17.39,16.81,17.12,257381,0
+PRG.US,D,20221223,000000,16.98,17.3075,16.91,17.21,222694,0
+PRG.US,D,20221227,000000,17.24,17.3964,16.87,17.14,272190,0
+PRG.US,D,20221228,000000,17.22,17.275,16.465,16.51,326239,0
+PRG.US,D,20221229,000000,16.72,17.15,16.521,17.11,229118,0
+PRG.US,D,20221230,000000,16.8,17.075,16.68,16.89,256738,0
+PRG.US,D,20230103,000000,17.17,17.56,16.75,16.77,507301,0
+PRG.US,D,20230104,000000,16.97,18.01,16.81,17.8,735586,0
+PRG.US,D,20230105,000000,17.59,17.93,17.245,17.85,238736,0
+PRG.US,D,20230106,000000,18.01,18.33,17.88,18.12,230338,0
+PRG.US,D,20230109,000000,18.35,18.65,18.2,18.28,309974,0
+PRG.US,D,20230110,000000,18.1,18.93,18.1,18.91,317126,0
+PRG.US,D,20230111,000000,19.03,19.65,18.82,19.64,288804,0
+PRG.US,D,20230112,000000,19.74,19.92,19.51,19.74,302166,0
+PRG.US,D,20230113,000000,19.4,20.14,19.3,19.86,315510,0
+PRG.US,D,20230117,000000,19.79,19.96,19.35,19.56,275354,0
+PRG.US,D,20230118,000000,19.75,20.52,19.66,19.81,698978,0
+PRG.US,D,20230119,000000,19.46,19.495,18.85,19.13,415578,0
+PRG.US,D,20230120,000000,19.23,19.94,19.155,19.69,525079,0
+PRG.US,D,20230123,000000,19.82,20.39,19.765,20.25,311475,0
+PRG.US,D,20230124,000000,19.96,20.24,19.83,19.96,192483,0
+PRG.US,D,20230125,000000,19.73,20.22,19.52,20.14,236188,0
+PRG.US,D,20230126,000000,20.34,20.64,20.1201,20.49,475800,0
+PRG.US,D,20230127,000000,20.59,21.4,20.57,21.4,268060,0
+PRG.US,D,20230130,000000,21.15,21.715,21.15,21.65,321866,0
+PRG.US,D,20230131,000000,21.75,22.37,21.58,22.29,584837,0
+PRG.US,D,20230201,000000,22.17,23.43,22.12,23.15,562175,0
+PRG.US,D,20230202,000000,23.5,25.2,23.5,25.06,1040313,0
+PRG.US,D,20230203,000000,24.48,24.98,23.855,24.4,603726,0
+PRG.US,D,20230206,000000,24.15,24.34,23.645,23.79,373821,0
+PRG.US,D,20230207,000000,23.56,23.97,23.37,23.96,439237,0
+PRG.US,D,20230208,000000,23.65,23.7,23.1934,23.35,224502,0
+PRG.US,D,20230209,000000,23.4,23.56,22.39,22.41,536225,0
+PRG.US,D,20230210,000000,22.21,22.31,21.72,22.24,467554,0
+PRG.US,D,20230213,000000,22.3,22.87,21.96,22.8,325557,0
+PRG.US,D,20230214,000000,22.57,23.05,22.4012,22.85,244588,0
+PRG.US,D,20230215,000000,22.61,23.67,22.61,23.65,337353,0
+PRG.US,D,20230216,000000,23.11,23.8,23.11,23.53,576187,0
+PRG.US,D,20230217,000000,23.58,23.58,23.08,23.42,387188,0
+PRG.US,D,20230221,000000,22.95,23.01,22.4,22.69,859636,0
+PRG.US,D,20230222,000000,23.39,26.99,23.39,24.75,1539177,0
+PRG.US,D,20230223,000000,24.64,25.075,23.59,24.02,622412,0
+PRG.US,D,20230224,000000,23.53,24.74,23.38,24.37,531164,0
+PRG.US,D,20230227,000000,24.8,24.92,24.29,24.6,387129,0
+PRG.US,D,20230228,000000,24.72,25.44,24.7,24.72,576021,0
+PRG.US,D,20230301,000000,24.52,24.85,24.24,24.7,352465,0
+PRG.US,D,20230302,000000,24.25,25.07,24.13,24.82,428924,0
+PRG.US,D,20230303,000000,25.01,26.69,24.88,26.35,597028,0
+PRG.US,D,20230306,000000,26.33,26.89,26.05,26.25,576007,0
+PRG.US,D,20230307,000000,26.14,26.87,26,26.08,581999,0
+PRG.US,D,20230308,000000,26.15,26.82,25.82,26.66,490009,0
+PRG.US,D,20230309,000000,26.7,26.95,25.7,25.84,482072,0
+PRG.US,D,20230310,000000,25.58,25.81,24.55,24.7,703767,0
+PRG.US,D,20230313,000000,23.83,24.325,23.215,23.69,597418,0
+PRG.US,D,20230314,000000,24.84,25.26,23.83,23.95,991204,0
+PRG.US,D,20230315,000000,23.02,23.47,22.52,23.07,832669,0
+PRG.US,D,20230316,000000,22.67,23.98,22.22,23.79,655638,0
+PRG.US,D,20230317,000000,23.43,23.745,22.85,22.91,2288596,0
+PRG.US,D,20230320,000000,23.03,23.31,22.22,22.89,649137,0
+PRG.US,D,20230321,000000,23.65,23.84,23.08,23.47,791532,0
+PRG.US,D,20230322,000000,23.75,23.75,23,23.02,444832,0
+PRG.US,D,20230323,000000,23.18,23.57,22.43,22.84,500541,0
+PRG.US,D,20230324,000000,22.56,22.98,22.2575,22.96,403306,0
+PRG.US,D,20230327,000000,23.42,23.46,22.98,23.06,301898,0
+PRG.US,D,20230328,000000,22.78,23.26,22.53,22.8,321657,0
+PRG.US,D,20230329,000000,23.21,23.21,21.94,22.08,374593,0
+PRG.US,D,20230330,000000,22.34,22.97,22.34,22.49,411921,0
+PRG.US,D,20230331,000000,22.7,23.89,22.585,23.79,418752,0
+PRG.US,D,20230403,000000,23.67,24.48,23.63,24.43,560103,0
+PRG.US,D,20230404,000000,24.57,24.57,23.31,24.22,450696,0
+PRG.US,D,20230405,000000,23.97,23.97,22.51,22.74,369332,0
+PRG.US,D,20230406,000000,22.74,22.82,22.01,22.75,386219,0
+PRG.US,D,20230410,000000,22.65,23.84,22.65,23.46,344087,0
+PRG.US,D,20230411,000000,23.67,24.36,23.62,24.12,200197,0
+PRG.US,D,20230412,000000,24.6,24.63,23.91,24,204127,0
+PRG.US,D,20230413,000000,24.18,24.6,23.98,24.56,264080,0
+PRG.US,D,20230414,000000,24.72,25.33,24.245,24.69,446853,0
+PRG.US,D,20230417,000000,24.7,24.805,24.37,24.72,278722,0
+PRG.US,D,20230418,000000,24.84,24.99,24.37,24.65,244157,0
+PRG.US,D,20230419,000000,24.56,25.201,24.33,25.03,311074,0
+PRG.US,D,20230420,000000,24.7,24.98,24.58,24.9,316850,0
+PRG.US,D,20230421,000000,24.82,24.87,24.28,24.72,324557,0
+PRG.US,D,20230424,000000,24.69,25,24.5,24.95,353060,0
+PRG.US,D,20230425,000000,24.9,25.71,24.715,25.6,600815,0
+PRG.US,D,20230426,000000,28.4,31.6,28.4,30.12,2572279,0
+PRG.US,D,20230427,000000,31.02,31.16,30.09,30.1,983885,0
+PRG.US,D,20230428,000000,30.39,30.81,29.55,30.23,586350,0
+PRG.US,D,20230501,000000,30.15,30.71,29.885,30.01,530007,0
+PRG.US,D,20230502,000000,29.87,29.87,28.95,29.32,336899,0
+PRG.US,D,20230503,000000,29.43,29.82,28.65,28.66,326349,0
+PRG.US,D,20230504,000000,28.66,29.19,28.09,28.26,407836,0
+PRG.US,D,20230505,000000,28.93,29.72,28.5549,29.57,467630,0
+PRG.US,D,20230508,000000,29.98,30.9,29.66,30.57,643335,0
+PRG.US,D,20230509,000000,30.24,31.33,30.08,30.93,467846,0
+PRG.US,D,20230510,000000,31.46,31.98,30.975,31.31,495204,0
+PRG.US,D,20230511,000000,30.98,31.87,30.95,31.75,392060,0
+PRG.US,D,20230512,000000,31.8,31.9,31.42,31.66,382768,0
+PRG.US,D,20230515,000000,31.59,32.14,31.37,32.06,345035,0
+PRG.US,D,20230516,000000,31.84,32.01,31.44,31.76,316596,0
+PRG.US,D,20230517,000000,31.94,32.33,31.69,32.22,322713,0
+PRG.US,D,20230518,000000,32.07,33.16,32.07,33.09,339269,0
+PRG.US,D,20230519,000000,33.38,33.38,32.485,32.77,335339,0
+PRG.US,D,20230522,000000,32.85,32.9,32.09,32.58,400244,0
+PRG.US,D,20230523,000000,32.44,33.19,32.27,32.46,280187,0
+PRG.US,D,20230524,000000,32.27,32.6349,31.77,32.21,306431,0
+PRG.US,D,20230525,000000,32.29,32.49,31.845,32.23,306996,0
+PRG.US,D,20230526,000000,32.06,33.25,32.03,33.19,255006,0
+PRG.US,D,20230530,000000,33.44,33.81,33.02,33.44,321959,0
+PRG.US,D,20230531,000000,33.09,33.51,32.59,32.63,533277,0
+PRG.US,D,20230601,000000,32.53,33.35,32.11,32.45,416090,0
+PRG.US,D,20230602,000000,32.94,34.33,32.87,34.16,368098,0
+PRG.US,D,20230605,000000,32.48,33.4,31.75,32.97,454153,0
+PRG.US,D,20230606,000000,32.83,34.73,32.51,34.19,562466,0
+PRG.US,D,20230607,000000,34.43,35.11,34.31,34.87,528004,0
+PRG.US,D,20230608,000000,34.59,35.045,34.24,34.66,383906,0
+PRG.US,D,20230609,000000,34.78,34.78,33.89,34.06,308883,0
+PRG.US,D,20230612,000000,33.98,34.4,33.64,34.11,394667,0
+PRG.US,D,20230613,000000,34.11,34.68,33.96,34.66,431664,0
+PRG.US,D,20230614,000000,34.63,34.84,33.2,33.47,496040,0
+PRG.US,D,20230615,000000,33.36,34.45,33.36,34.41,495696,0
+PRG.US,D,20230616,000000,34.7,34.7,32.81,33.1,1686668,0
+PRG.US,D,20230620,000000,33.14,33.83,32.645,32.95,508003,0
+PRG.US,D,20230621,000000,32.99,33.26,32.33,32.6,345430,0
+PRG.US,D,20230622,000000,32.37,32.72,32.06,32.31,376089,0
+PRG.US,D,20230623,000000,31.83,32.38,31.3375,31.76,1322164,0
+PRG.US,D,20230626,000000,31.72,32.18,31.15,31.18,402226,0
+PRG.US,D,20230627,000000,31.15,32.1,31.14,31.66,309093,0
+PRG.US,D,20230628,000000,31.54,32.4,31.38,32.37,269252,0
+PRG.US,D,20230629,000000,32.58,33.2,32.32,32.62,224446,0
+PRG.US,D,20230630,000000,32.92,32.92,32.1,32.12,314870,0
+PRG.US,D,20230703,000000,31.98,33.33,31.53,33.19,185815,0
+PRG.US,D,20230705,000000,32.99,33.105,31.87,32.08,416619,0
+PRG.US,D,20230706,000000,31.68,32.08,31.44,31.54,227888,0
+PRG.US,D,20230707,000000,31.5,32.02,31.5,31.62,237753,0
+PRG.US,D,20230710,000000,31.51,32.5,31.3,32.48,223518,0
+PRG.US,D,20230711,000000,32.5,32.824,32.18,32.25,154045,0
+PRG.US,D,20230712,000000,33.09,33.47,32.46,32.5,206202,0
+PRG.US,D,20230713,000000,32.5,32.99,32.29,32.87,192031,0
+PRG.US,D,20230714,000000,32.67,32.97,32.19,32.92,202126,0
+PRG.US,D,20230717,000000,32.8,34.91,32.37,34.83,381586,0
+PRG.US,D,20230718,000000,34.81,35.195,34.44,34.62,379901,0
+PRG.US,D,20230719,000000,34.67,36.39,34.16,36.16,506512,0
+PRG.US,D,20230720,000000,36.1,36.24,35.28,36.04,353769,0
+PRG.US,D,20230721,000000,36.41,36.41,35.54,35.55,374084,0
+PRG.US,D,20230724,000000,35.67,36.38,35.12,36.36,338156,0
+PRG.US,D,20230725,000000,36.25,37.31,36,36.26,535576,0
+PRG.US,D,20230726,000000,39.75,44.81,39.49,41.66,1361534,0
+PRG.US,D,20230727,000000,43.16,44.15,41.13,41.67,556271,0
+PRG.US,D,20230728,000000,42.17,42.69,40.17,40.51,547559,0
+PRG.US,D,20230731,000000,40.44,41,39.93,40.58,425415,0
+PRG.US,D,20230801,000000,40.11,40.11,38.91,39.84,433841,0
+PRG.US,D,20230802,000000,39.61,39.71,38.54,38.83,454964,0
+PRG.US,D,20230803,000000,38.89,39.38,38.03,38.49,406439,0
+PRG.US,D,20230804,000000,38.35,38.88,38.07,38.8,285374,0
+PRG.US,D,20230807,000000,38.64,39.2399,38.64,39.12,222877,0
+PRG.US,D,20230808,000000,38.68,39.22,38.37,39.09,199930,0
+PRG.US,D,20230809,000000,38.9,39.175,38.35,39.03,191188,0
+PRG.US,D,20230810,000000,39.17,39.43,37.3624,37.86,295959,0
+PRG.US,D,20230811,000000,37.9,38.0532,37.55,37.58,218184,0
+PRG.US,D,20230814,000000,37.31,37.64,36.67,37.63,306992,0
+PRG.US,D,20230815,000000,37.45,37.62,36.95,36.96,382767,0
+PRG.US,D,20230816,000000,36.75,36.82,34.38,34.45,383805,0
+PRG.US,D,20230817,000000,34.38,34.5616,33.5,33.61,346868,0
+PRG.US,D,20230818,000000,33.23,34.29,33.23,34.02,330400,0
+PRG.US,D,20230821,000000,33.83,34.59,33.67,34.29,286382,0
+PRG.US,D,20230822,000000,34.39,34.48,33.6,34.45,263665,0
+PRG.US,D,20230823,000000,34.45,34.88,33.6,34.36,341972,0
+PRG.US,D,20230824,000000,34.12,34.45,33.715,33.93,275036,0
+PRG.US,D,20230825,000000,33.9,34.37,33.16,33.62,251753,0
+PRG.US,D,20230828,000000,33.75,34.33,33.5064,33.79,230612,0
+PRG.US,D,20230829,000000,33.77,34.35,33.77,34.18,222325,0
+PRG.US,D,20230830,000000,34.05,34.665,33.78,34.04,268418,0
+PRG.US,D,20230831,000000,33.87,34.53,33.744,34.3,384001,0
+PRG.US,D,20230901,000000,34.59,35.08,34.415,34.65,215339,0
+PRG.US,D,20230905,000000,33.78,33.86,31.2,33.19,467764,0
+PRG.US,D,20230906,000000,33.17,33.5588,33.08,33.44,208029,0
+PRG.US,D,20230907,000000,33.22,34.1,32.97,33.48,429568,0
+PRG.US,D,20230908,000000,33.59,33.95,33.02,33.74,223652,0
+PRG.US,D,20230911,000000,33.85,34.42,33.13,34.01,323147,0
+PRG.US,D,20230912,000000,33.8,34.15,33.49,33.61,388963,0
+PRG.US,D,20230913,000000,33.62,34.36,33.13,34.18,521916,0
+PRG.US,D,20230914,000000,34.5,35.06,34.04,34.77,449706,0
+PRG.US,D,20230915,000000,34.63,34.63,33.22,33.6,1297870,0
+PRG.US,D,20230918,000000,33.71,33.785,32.38,32.45,261905,0
+PRG.US,D,20230919,000000,32.48,32.82,32.43,32.46,226207,0
+PRG.US,D,20230920,000000,32.75,32.905,32.15,32.23,180454,0
+PRG.US,D,20230921,000000,31.82,31.97,31.3403,31.55,301328,0
+PRG.US,D,20230922,000000,31.54,31.6,30.61,30.89,545870,0
+PRG.US,D,20230925,000000,30.83,31.77,30.71,31.53,460713,0
+PRG.US,D,20230926,000000,31.49,31.9599,30.9962,31.07,276628,0
+PRG.US,D,20230927,000000,31.36,32.11,31.19,31.69,185174,0
+PRG.US,D,20230928,000000,31.74,32.576,31.74,32.43,297100,0
+PRG.US,D,20230929,000000,32.8,33.74,32.65,33.21,523684,0
+PRG.US,D,20231002,000000,33.2,33.25,31.85,32.16,442125,0
+PRG.US,D,20231003,000000,32.07,32.085,30.74,30.96,348976,0
+PRG.US,D,20231004,000000,31.16,31.32,30.65,30.88,265126,0
+PRG.US,D,20231005,000000,30.65,31.13,29.8679,30.06,589922,0
+PRG.US,D,20231006,000000,29.84,30.3,29.53,29.9,373571,0
+PRG.US,D,20231009,000000,29.9,31.545,29.9,31.23,397118,0
+PRG.US,D,20231010,000000,31.26,31.67,31.05,31.21,272919,0
+PRG.US,D,20231011,000000,31.26,31.585,31.04,31.49,346982,0
+PRG.US,D,20231012,000000,31.37,31.37,30.0322,30.38,198847,0
+PRG.US,D,20231013,000000,30.65,30.8,29.91,30.12,389779,0
+PRG.US,D,20231016,000000,30.61,31.1,30.5,30.67,402062,0
+PRG.US,D,20231017,000000,30.5,31.25,30.24,30.59,305280,0
+PRG.US,D,20231018,000000,30.16,30.4,29.95,29.99,253096,0
+PRG.US,D,20231019,000000,29.9,29.9,29.15,29.19,233334,0
+PRG.US,D,20231020,000000,29.12,29.46,28.62,28.67,393966,0
+PRG.US,D,20231023,000000,28.85,29.28,28.55,28.88,277644,0
+PRG.US,D,20231024,000000,28.7,28.97,28,28.47,590388,0
+PRG.US,D,20231025,000000,32.47,32.74,28.86,29.39,1138570,0
+PRG.US,D,20231026,000000,29.17,29.17,27.05,28.35,911107,0
+PRG.US,D,20231027,000000,28.37,28.37,26.79,27.1,737693,0
+PRG.US,D,20231030,000000,27.46,28.25,27.2,27.74,444708,0
+PRG.US,D,20231031,000000,27.67,27.93,27.29,27.39,458119,0
+PRG.US,D,20231101,000000,27.39,27.94,26.4711,27.67,502849,0
+PRG.US,D,20231102,000000,28.3,28.5,27.78,28.26,457921,0
+PRG.US,D,20231103,000000,28.97,29.59,28.7,28.85,408378,0
+PRG.US,D,20231106,000000,28.71,28.85,28.17,28.61,301385,0
+PRG.US,D,20231107,000000,28.52,28.84,28.27,28.56,408681,0
+PRG.US,D,20231108,000000,28.54,28.69,28.2,28.43,295922,0
+PRG.US,D,20231109,000000,28.57,28.57,27.62,27.75,293388,0
+PRG.US,D,20231110,000000,27.8,28.475,27.56,28.19,427894,0
+PRG.US,D,20231113,000000,27.95,28.35,27.765,27.91,329350,0
+PRG.US,D,20231114,000000,28.99,29.79,28.79,29.5,721371,0
+PRG.US,D,20231115,000000,29.53,30.19,28.98,29.03,360011,0
+PRG.US,D,20231116,000000,28.77,28.77,27.19,27.34,381369,0
+PRG.US,D,20231117,000000,27.57,28.36,27.1,28.32,504570,0
+PRG.US,D,20231120,000000,28.4,28.85,28.2,28.43,477614,0
+PRG.US,D,20231121,000000,28.23,28.37,27.07,27.42,662165,0
+PRG.US,D,20231122,000000,27.73,27.9,26.98,27,342909,0
+PRG.US,D,20231124,000000,26.98,27.37,26.95,27.21,184438,0
+PRG.US,D,20231127,000000,27.07,27.07,26.66,26.69,283524,0
+PRG.US,D,20231128,000000,26.76,27.39,26.39,27.39,357878,0
+PRG.US,D,20231129,000000,27.7,28.16,26.9,27.03,290545,0
+PRG.US,D,20231130,000000,27.13,27.34,26.62,27.26,383490,0
+PRG.US,D,20231201,000000,27.08,28.3699,26.69,28.34,528951,0
+PRG.US,D,20231204,000000,28.02,28.9,28.02,28.61,510567,0
+PRG.US,D,20231205,000000,28.55,28.67,27.9,28.16,503461,0
+PRG.US,D,20231206,000000,28.4,29.375,28.19,28.23,484288,0
+PRG.US,D,20231207,000000,28.18,29.38,28.04,29.37,548335,0
+PRG.US,D,20231208,000000,29.21,29.59,28.71,29.55,537069,0
+PRG.US,D,20231211,000000,29.72,30.36,29.38,29.86,623514,0
+PRG.US,D,20231212,000000,29.74,30,29.3601,29.82,390611,0
+PRG.US,D,20231213,000000,29.77,30.85,29.64,30.83,896565,0
+PRG.US,D,20231214,000000,31.35,32.17,30.93,31.5,449150,0
+PRG.US,D,20231215,000000,31.67,31.7099,30.13,30.37,2476263,0
+PRG.US,D,20231218,000000,30.5,31.34,30.29,30.66,403310,0
+PRG.US,D,20231219,000000,30.69,31.9,30.69,31.73,952782,0
+PRG.US,D,20231220,000000,31.61,31.93,30.761,30.81,479487,0
+PRG.US,D,20231221,000000,31.16,31.32,30.4,31.31,450361,0
+PRG.US,D,20231222,000000,31.16,31.98,31.16,31.42,184317,0
+PRG.US,D,20231226,000000,31.55,32.225,31.46,32.06,218421,0
+PRG.US,D,20231227,000000,32.28,32.28,31.84,31.97,220694,0
+PRG.US,D,20231228,000000,31.85,31.9466,31.32,31.54,285033,0
+PRG.US,D,20231229,000000,31.6,31.72,30.65,30.91,260630,0
+PRG.US,D,20240102,000000,31.26,31.5,30.66,31.26,415025,0
+PRG.US,D,20240103,000000,30.86,31.09,30.32,30.53,371246,0
+PRG.US,D,20240104,000000,30.52,30.9,30.11,30.27,252149,0
+PRG.US,D,20240105,000000,29.91,30.49,29.9,30.25,248766,0
+PRG.US,D,20240108,000000,30.12,30.42,29.785,30.39,282898,0
+PRG.US,D,20240109,000000,29.73,29.81,29.365,29.47,251597,0
+PRG.US,D,20240110,000000,29.37,30.53,29.37,30.44,324422,0
+PRG.US,D,20240111,000000,30.4,30.4,29.47,29.76,232449,0
+PRG.US,D,20240112,000000,29.96,30.356,29.38,29.66,298484,0
+PRG.US,D,20240116,000000,29.39,29.52,28.88,29.4,340155,0
+PRG.US,D,20240117,000000,28.85,29.33,28.67,29.11,153647,0
+PRG.US,D,20240118,000000,29.36,29.585,28.63,29.55,330133,0
+PRG.US,D,20240119,000000,29.73,29.795,29.08,29.69,259230,0
+PRG.US,D,20240122,000000,30.12,30.87,30.005,30.51,373523,0
+PRG.US,D,20240123,000000,30.95,31.43,30.31,30.68,222899,0
+PRG.US,D,20240124,000000,31.26,31.26,30.17,30.32,247708,0
+PRG.US,D,20240125,000000,30.88,31.21,30.59,31.2,230887,0
+PRG.US,D,20240126,000000,31.36,32.48,31.29,31.85,422959,0
+PRG.US,D,20240129,000000,31.79,32.72,31.65,32.55,497146,0
+PRG.US,D,20240130,000000,32.15,32.265,30.8764,31.42,619817,0
+PRG.US,D,20240131,000000,31.56,31.73,30.53,30.64,272670,0
+PRG.US,D,20240201,000000,30.73,31.66,30.3,31.64,517635,0
+PRG.US,D,20240202,000000,31.09,31.44,30.67,30.71,356942,0
+PRG.US,D,20240205,000000,30.19,30.95,29.77,30.81,254562,0
+PRG.US,D,20240206,000000,30.8,31.65,30.62,31.63,188072,0
+PRG.US,D,20240207,000000,31.62,31.85,31.25,31.48,187223,0
+PRG.US,D,20240208,000000,31.55,32.37,31.51,32.37,176876,0
+PRG.US,D,20240209,000000,32.38,33.19,32.14,33.09,292316,0
+PRG.US,D,20240212,000000,33.17,33.83,33.13,33.39,269675,0
+PRG.US,D,20240213,000000,31.87,32.3,31.36,32.28,464306,0
+PRG.US,D,20240214,000000,32.84,33.53,32.55,33.39,481769,0
+PRG.US,D,20240215,000000,33.78,33.9,31.69,32.09,671830,0
+PRG.US,D,20240216,000000,31.76,31.76,30.81,31.11,619171,0
+PRG.US,D,20240220,000000,30.48,32.34,30.48,32.26,811007,0
+PRG.US,D,20240221,000000,30.38,32.49,29.14,31.85,1454639,0
+PRG.US,D,20240222,000000,31.35,31.95,27.84,28.61,1233898,0
+PRG.US,D,20240223,000000,28.62,29.97,28.55,29.78,497272,0
+PRG.US,D,20240226,000000,29.52,30.14,29.26,29.3,399484,0
+PRG.US,D,20240227,000000,29,30.44,29,30.16,347001,0
+PRG.US,D,20240228,000000,29.85,30.32,29.39,29.4,358752,0
+PRG.US,D,20240229,000000,29.83,31.15,29.83,30.87,621715,0
+PRG.US,D,20240301,000000,30.9,31.5,30.43,31.4,396689,0
+PRG.US,D,20240304,000000,31.29,31.885,31.26,31.83,449585,0
+PRG.US,D,20240305,000000,31.66,32.71,31.655,32.15,490721,0
+PRG.US,D,20240306,000000,32.51,32.76,31.16,31.87,504955,0
+PRG.US,D,20240307,000000,32.08,32.31,31.12,31.39,405842,0
+PRG.US,D,20240308,000000,32.19,32.98,31.92,32.04,541767,0
+PRG.US,D,20240311,000000,31.96,32.245,30.77,31.75,479125,0
+PRG.US,D,20240312,000000,31.66,32.26,31.3,31.95,419799,0
+PRG.US,D,20240313,000000,31.58,32.48,31.51,32.08,915642,0
+PRG.US,D,20240314,000000,31.9,32.21,31.69,31.97,475105,0
+PRG.US,D,20240315,000000,31.45,32.54,31.45,32.01,946710,0
+PRG.US,D,20240318,000000,32.16,32.425,31.61,32.29,472041,0
+PRG.US,D,20240319,000000,32.4,32.76,31.63,32.62,314023,0
+PRG.US,D,20240320,000000,32.52,33.52,32.48,33.26,342105,0
+PRG.US,D,20240321,000000,33.26,34.12,33.26,34.04,300243,0
+PRG.US,D,20240322,000000,34.2,34.98,33.875,34.41,266184,0
+PRG.US,D,20240325,000000,34.68,34.68,33.87,34.05,258494,0
+PRG.US,D,20240326,000000,34.26,34.27,33.72,33.72,491133,0
+PRG.US,D,20240327,000000,34.06,34.43,34,34.07,409132,0
+PRG.US,D,20240328,000000,34.3,34.89,34.1,34.44,307416,0
+PRG.US,D,20240401,000000,34.6,35.02,34.25,34.37,234173,0
+PRG.US,D,20240402,000000,33.95,34.32,32.83,33.09,370714,0
+PRG.US,D,20240403,000000,32.87,33.52,32.81,32.93,215024,0
+PRG.US,D,20240404,000000,33.44,33.9299,32.91,33.01,259107,0
+PRG.US,D,20240405,000000,32.91,33.465,32.91,33.34,160913,0
+PRG.US,D,20240408,000000,33.45,33.91,33.31,33.75,322512,0
+PRG.US,D,20240409,000000,33.83,34.07,33.5,33.88,205091,0
+PRG.US,D,20240410,000000,33.1,33.71,32.16,32.37,273407,0
+PRG.US,D,20240411,000000,32.58,32.89,32,32.25,312276,0
+PRG.US,D,20240412,000000,31.99,32.23,31.57,31.67,224105,0
+PRG.US,D,20240415,000000,31.69,31.98,31.27,31.53,298644,0
+PRG.US,D,20240416,000000,31.22,31.625,30.86,31.5,223193,0
+PRG.US,D,20240417,000000,31.77,31.86,30.64,30.68,237585,0
+PRG.US,D,20240418,000000,30.74,31.23,30.45,30.86,269387,0
+PRG.US,D,20240419,000000,30.87,32.16,30.87,32.02,216880,0
+PRG.US,D,20240422,000000,32.92,32.92,31.775,32.26,309370,0
+PRG.US,D,20240423,000000,32.19,33.71,32.19,32.77,495463,0
+PRG.US,D,20240424,000000,36,36,33.14,35.66,530394,0
+PRG.US,D,20240425,000000,36.23,36.6,34.295,34.92,463410,0
+PRG.US,D,20240426,000000,34.82,35,33.64,34.02,338434,0
+PRG.US,D,20240429,000000,34.18,34.5718,34.08,34.47,396334,0
+PRG.US,D,20240430,000000,34.23,34.59,33.2,33.24,272658,0
+PRG.US,D,20240501,000000,33.2,33.795,32.83,33.24,235829,0
+PRG.US,D,20240502,000000,33.49,33.66,32.84,33.48,374782,0
+PRG.US,D,20240503,000000,33.97,34.68,33.75,34.48,215844,0
+PRG.US,D,20240506,000000,34.59,35.18,34.56,34.62,207750,0
+PRG.US,D,20240507,000000,34.8,35.51,34.66,34.9,242803,0
+PRG.US,D,20240508,000000,34.56,35.069,34.56,35.03,166205,0
+PRG.US,D,20240509,000000,34.97,35.56,34.94,35.38,229511,0
+PRG.US,D,20240510,000000,35.51,35.67,34.79,35.03,199488,0
+PRG.US,D,20240513,000000,35.46,36.35,35.38,35.55,169572,0
+PRG.US,D,20240514,000000,36.24,36.57,35.57,35.85,225721,0
+PRG.US,D,20240515,000000,36.02,36.48,35.935,36.13,249306,0
+PRG.US,D,20240516,000000,36.06,36.3299,35.805,36.14,165241,0
+PRG.US,D,20240517,000000,36.15,36.46,35.74,36.36,318276,0
+PRG.US,D,20240520,000000,36.2,36.4,35.46,35.52,192128,0
+PRG.US,D,20240521,000000,35.52,36.14,35.095,36.1,329801,0
+PRG.US,D,20240522,000000,35.91,36.55,35.551,36.29,292983,0
+PRG.US,D,20240523,000000,36.31,36.31,35.3,35.7,245502,0
+PRG.US,D,20240524,000000,36.01,36.14,35.45,35.5,227782,0
+PRG.US,D,20240528,000000,35.67,36.2,35.4,35.79,320649,0
+PRG.US,D,20240529,000000,34.89,35.22,34.4,34.9,519608,0
+PRG.US,D,20240530,000000,35.32,35.99,35.27,35.82,264552,0
+PRG.US,D,20240531,000000,36.22,37.87,36.15,37.79,797473,0
+PRG.US,D,20240603,000000,38.28,38.28,36.89,37,458372,0
+PRG.US,D,20240604,000000,36.35,37.11,36.3256,36.63,313679,0
+PRG.US,D,20240605,000000,36.68,37.04,36.1352,36.94,251632,0
+PRG.US,D,20240606,000000,36.74,36.765,36.08,36.33,207583,0
+PRG.US,D,20240607,000000,35.5,35.87,35.37,35.65,213076,0
+PRG.US,D,20240610,000000,35.28,35.81,34.9,35.78,327496,0
+PRG.US,D,20240611,000000,35.55,35.72,34.98,35.43,289534,0
+PRG.US,D,20240612,000000,36.39,36.885,35.94,36.11,281140,0
+PRG.US,D,20240613,000000,35.8,35.85,34.73,35.03,504031,0
+PRG.US,D,20240614,000000,34.49,34.5,33.95,34.49,269338,0
+PRG.US,D,20240617,000000,34.78,35.19,34.3,35.17,238360,0
+PRG.US,D,20240618,000000,35.32,35.64,34.72,35.6,330497,0
+PRG.US,D,20240620,000000,35.46,35.83,35.14,35.4,232059,0
+PRG.US,D,20240621,000000,35.23,35.76,34.9027,35.3,1222878,0
+PRG.US,D,20240624,000000,35.4,36.51,35.4,36.08,290032,0
+PRG.US,D,20240625,000000,35.76,35.99,35.4,35.45,320217,0
+PRG.US,D,20240626,000000,35.19,35.59,34.67,34.78,268098,0
+PRG.US,D,20240627,000000,35.01,35.01,34.04,34.2,267914,0
+PRG.US,D,20240628,000000,34.09,35.09,34.09,34.68,668097,0
+PRG.US,D,20240701,000000,34.95,35.22,33.63,33.77,425011,0
+PRG.US,D,20240702,000000,33.85,34.17,33.74,33.79,203513,0
+PRG.US,D,20240703,000000,33.77,33.98,33.416,33.77,99687,0
+PRG.US,D,20240705,000000,33.52,33.555,32.8,33.13,146770,0
+PRG.US,D,20240708,000000,33.44,33.715,33.045,33.11,346768,0
+PRG.US,D,20240709,000000,32.97,33.13,32.19,32.37,603507,0
+PRG.US,D,20240710,000000,32.48,32.71,31.975,32.04,485804,0
+PRG.US,D,20240711,000000,32.88,33.41,32.255,33.16,440854,0
+PRG.US,D,20240712,000000,33.53,33.77,32.71,33.12,457023,0
+PRG.US,D,20240715,000000,33.38,34.09,33.1264,33.38,238357,0
+PRG.US,D,20240716,000000,33.66,35.065,33.66,34.94,531263,0
+PRG.US,D,20240717,000000,34.58,35.66,34.58,35,458908,0
+PRG.US,D,20240718,000000,34.84,35.5,34.15,34.41,273278,0
+PRG.US,D,20240719,000000,34.42,34.5,33.84,33.9,250064,0
+PRG.US,D,20240722,000000,34.05,35.02,33.84,34.47,490638,0
+PRG.US,D,20240723,000000,34.33,35.26,34.055,34.63,945202,0
+PRG.US,D,20240724,000000,39.98,43.03,39.055,42.25,2377815,0
+PRG.US,D,20240725,000000,42.47,42.76,41,42.33,1452757,0
+PRG.US,D,20240726,000000,43.05,44.54,42.94,43.93,1191467,0
+PRG.US,D,20240729,000000,44.26,45.15,43.33,44.97,600696,0
+PRG.US,D,20240730,000000,45.16,46.4,45.075,45.95,571686,0
+PRG.US,D,20240731,000000,45.95,46.33,44.8201,45.06,563053,0
+PRG.US,D,20240801,000000,45.32,45.645,43.95,44.18,554312,0
+PRG.US,D,20240802,000000,42.85,43.74,42.005,42.23,388832,0
+PRG.US,D,20240805,000000,40.33,41.25,39.515,40.81,523051,0
+PRG.US,D,20240806,000000,40.82,40.82,39.9,40.1,477016,0
+PRG.US,D,20240807,000000,40.51,40.67,39.68,39.97,593435,0
+PRG.US,D,20240808,000000,40.16,40.49,39.82,40.01,626802,0
+PRG.US,D,20240809,000000,39.87,40.77,39.64,40.39,283952,0
+PRG.US,D,20240812,000000,40.25,40.8,39.83,40.32,302019,0
+PRG.US,D,20240813,000000,40.69,41.245,40.21,41.06,243586,0
+PRG.US,D,20240814,000000,41.3,41.91,41.05,41.62,696148,0
+PRG.US,D,20240815,000000,42.66,43.8,42.66,43.29,565510,0
+PRG.US,D,20240816,000000,43.3,44.445,43.3,43.81,548255,0
+PRG.US,D,20240819,000000,45.28,46.17,44.53,46.12,569167,0
+PRG.US,D,20240820,000000,46.01,46.01,45.05,45.42,828670,0
+PRG.US,D,20240821,000000,45.85,46.5,45.45,46.07,363690,0
+PRG.US,D,20240822,000000,45.47,46.232,45.35,45.42,599404,0
+PRG.US,D,20240823,000000,45.59,47.43,45.56,47.23,510552,0
+PRG.US,D,20240826,000000,47.75,47.8,47.105,47.25,368847,0
+PRG.US,D,20240827,000000,47.14,47.44,46.23,47.12,1024303,0
+PRG.US,D,20240828,000000,46.96,47.85,46.86,46.94,400358,0
+PRG.US,D,20240829,000000,47.18,47.25,46.38,46.92,457738,0
+PRG.US,D,20240830,000000,47.2,47.2,46.35,46.76,505597,0
+PRG.US,D,20240903,000000,46.27,46.575,45.36,45.92,512429,0
+PRG.US,D,20240904,000000,45.7,47.21,45.55,47.2,462279,0
+PRG.US,D,20240905,000000,47.43,47.43,45.88,46.19,373292,0
+PRG.US,D,20240906,000000,46.33,46.43,44.88,44.98,388767,0
+PRG.US,D,20240909,000000,44.97,46.29,44.46,45.81,466431,0
+PRG.US,D,20240910,000000,46.19,46.2,43.65,44.37,610659,0
+PRG.US,D,20240911,000000,44.04,45.08,43.72,44.67,378593,0
+PRG.US,D,20240912,000000,44.9,45.34,44.41,45.06,335614,0
+PRG.US,D,20240913,000000,45.63,46.35,45.185,46.35,338568,0
+PRG.US,D,20240916,000000,46.44,47.18,46.17,47.14,325028,0
+PRG.US,D,20240917,000000,47.61,47.93,46.2,46.48,391461,0
+PRG.US,D,20240918,000000,46.61,47.94,46.01,47.35,442784,0
+PRG.US,D,20240919,000000,48.25,49.09,47.06,48.82,517610,0
+PRG.US,D,20240920,000000,48.68,50.28,48.47,49.49,1549129,0
+PRG.US,D,20240923,000000,49.65,50.27,49.13,50.26,301409,0
+PRG.US,D,20240924,000000,50.23,50.26,49.22,49.62,281837,0
+PRG.US,D,20240925,000000,49.37,49.9911,48.675,48.8,338946,0
+PRG.US,D,20240926,000000,49.11,49.43,48.21,48.24,277252,0
+PRG.US,D,20240927,000000,48.77,49.095,48.035,48.19,242543,0
+PRG.US,D,20240930,000000,47.83,49.03,47.7,48.49,302790,0
+PRG.US,D,20241001,000000,48.4,48.46,47.27,47.3,282820,0
+PRG.US,D,20241002,000000,46.82,47.225,46.18,46.85,340338,0
+PRG.US,D,20241003,000000,46.59,46.735,46.02,46.19,384922,0
+PRG.US,D,20241004,000000,46.87,47.92,46.62,47.87,254670,0
+PRG.US,D,20241007,000000,47.67,47.9,47.33,47.75,249815,0
+PRG.US,D,20241008,000000,48.15,48.935,47.675,48.12,215289,0
+PRG.US,D,20241009,000000,47.92,49,47.59,48.13,197074,0
+PRG.US,D,20241010,000000,47.69,47.69,46.8,47.15,257867,0
+PRG.US,D,20241011,000000,47,48.09,47,47.99,182429,0
+PRG.US,D,20241014,000000,48.13,48.13,47.7,48.01,153690,0
+PRG.US,D,20241015,000000,48.27,49.55,48.19,48.79,252585,0
+PRG.US,D,20241016,000000,49.13,50.12,48.86,49.5,294126,0
+PRG.US,D,20241017,000000,49.3,49.71,48.96,49.49,179236,0
+PRG.US,D,20241018,000000,49.47,49.47,47.9,48.23,242221,0
+PRG.US,D,20241021,000000,48.4,48.4,46.95,47.03,273228,0
+PRG.US,D,20241022,000000,46.88,47.925,46.82,46.97,383432,0
+PRG.US,D,20241023,000000,45.01,45.21,41.71,42.46,759491,0
+PRG.US,D,20241024,000000,43.84,43.84,42.02,42.9,620213,0
+PRG.US,D,20241025,000000,43.35,43.365,42.04,42.09,300642,0
+PRG.US,D,20241028,000000,42.35,43.15,42.35,42.91,335522,0
+PRG.US,D,20241029,000000,42.28,43.51,42.28,43.24,367536,0
+PRG.US,D,20241030,000000,43.2,44.8,43.2,43.92,328860,0
+PRG.US,D,20241031,000000,43.92,44.335,43.43,43.67,330279,0
+PRG.US,D,20241101,000000,43.97,45.025,43.97,44.03,299344,0
+PRG.US,D,20241104,000000,43.89,45.195,43.6646,44.71,292664,0
+PRG.US,D,20241105,000000,44.89,45.92,44.67,45.69,382785,0
+PRG.US,D,20241106,000000,48.47,49.72,47.82,49.65,501637,0
+PRG.US,D,20241107,000000,49.28,49.28,47.32,47.42,368382,0
+PRG.US,D,20241108,000000,47.42,48.23,46.61,47.92,425477,0
+PRG.US,D,20241111,000000,48.49,49.2823,48.1,48.34,300273,0
+PRG.US,D,20241112,000000,48.51,49.28,48.07,48.24,837651,0
+PRG.US,D,20241113,000000,48.7118,49.9,48.675,48.84,514336,0
+PRG.US,D,20241114,000000,48.85,48.96,47.52,47.79,357114,0
+PRG.US,D,20241115,000000,48.165,48.2399,47.04,47.72,330614,0
+PRG.US,D,20241118,000000,47.995,48.59,47.09,47.2,264921,0
+PRG.US,D,20241119,000000,46.36,47.24,46.18,46.81,203535,0
+PRG.US,D,20241120,000000,46.815,47.029,46.24,46.98,370096,0
+PRG.US,D,20241121,000000,47.57,47.72,46.04,46.34,440851,0
+PRG.US,D,20241122,000000,46.34,47.66,46.34,47.43,362241,0
+PRG.US,D,20241125,000000,47.93,48.83,47.74,48.08,469227,0
+PRG.US,D,20241126,000000,47.7,49.225,47.68,49.14,465651,0
+PRG.US,D,20241127,000000,49.495,49.495,48.05,48.21,556365,0
+PRG.US,D,20241129,000000,49.02,49.02,48.22,48.66,184465,0
+PRG.US,D,20241202,000000,49.05,49.29,47.68,48.41,416491,0
+PRG.US,D,20241203,000000,48.34,48.56,47.49,48.11,265252,0
+PRG.US,D,20241204,000000,48.26,48.465,47.65,47.87,323756,0
+PRG.US,D,20241205,000000,47.66,48.31,47.23,47.38,413071,0
+PRG.US,D,20241206,000000,47.775,47.7814,46.58,46.89,228906,0
+PRG.US,D,20241209,000000,46.965,46.965,46.21,46.88,267428,0
+PRG.US,D,20241210,000000,46.665,48.14,46.02,47.47,470881,0
+PRG.US,D,20241211,000000,47.705,48.82,47.705,48.12,341304,0
+PRG.US,D,20241212,000000,48.125,48.77,47.01,47.11,362434,0
+PRG.US,D,20241213,000000,46.575,46.83,44.01,44.13,453470,0
+PRG.US,D,20241216,000000,44.145,45.04,43.67,43.89,353210,0
+PRG.US,D,20241217,000000,43.76,43.93,42.85,43.9,509935,0
+PRG.US,D,20241218,000000,44.41,44.86,41.84,42.1,368847,0
+PRG.US,D,20241219,000000,42.695,43.08,41.15,41.69,489599,0
+PRG.US,D,20241220,000000,41.7108,42.295,41.05,42.12,1191629,0
+PRG.US,D,20241223,000000,41.394,41.8,41.22,41.73,255855,0
+PRG.US,D,20241224,000000,41.75,42.64,41.47,42.51,113143,0
+PRG.US,D,20241226,000000,42.15,43.22,41.94,43.03,228706,0
+PRG.US,D,20241227,000000,42.47,42.83,41.68,42.15,154916,0
+PRG.US,D,20241230,000000,41.775,42.525,41,41.99,226657,0
+PRG.US,D,20241231,000000,42.45,42.78,42,42.26,308702,0
+PRG.US,D,20250102,000000,42.305,43.025,41.96,42.3,198554,0
+PRG.US,D,20250103,000000,42.45,42.96,41.89,42.74,429999,0
+PRG.US,D,20250106,000000,42.74,43.2,42.01,42.57,305333,0
+PRG.US,D,20250107,000000,42.835,43.13,41.78,42.24,364927,0
+PRG.US,D,20250108,000000,41.73,41.73,40.93,41.28,290815,0
+PRG.US,D,20250110,000000,40.67,41.115,40.06,40.13,286899,0
+PRG.US,D,20250113,000000,39.27,41.65,39.27,41.54,384374,0
+PRG.US,D,20250114,000000,41.755,41.97,40.21,40.91,353193,0
+PRG.US,D,20250115,000000,42.38,42.54,41.79,42.18,258291,0
+PRG.US,D,20250116,000000,42.055,42.965,41.78,42.9,274452,0
+PRG.US,D,20250117,000000,43.11,43.44,42.85,43.11,491252,0
+PRG.US,D,20250121,000000,43.48,43.96,43.19,43.82,310965,0
+PRG.US,D,20250122,000000,43.35,43.58,43.05,43.2,250825,0
+PRG.US,D,20250123,000000,42.84,43.23,41.895,42.16,367440,0
+PRG.US,D,20250124,000000,41.87,42.63,41.82,42.26,185715,0
+PRG.US,D,20250127,000000,42.3,43.18,41.98,42.31,261527,0
+PRG.US,D,20250128,000000,41.985,42.32,41.325,42.1,198815,0
+PRG.US,D,20250129,000000,42.13,42.605,41.73,42.16,179417,0
+PRG.US,D,20250130,000000,42.84,43.78,42.64,43.28,393829,0
+PRG.US,D,20250131,000000,42.96,43.05,41.65,42.75,432952,0
+PRG.US,D,20250203,000000,41.685,42.55,41.48,42.49,276916,0
+PRG.US,D,20250204,000000,42.25,43.13,42.09,43,172403,0
+PRG.US,D,20250205,000000,43.05,43.69,42.8,43.65,261998,0
+PRG.US,D,20250206,000000,43.795,44.425,43.41,43.75,264982,0
+PRG.US,D,20250207,000000,43.82,44.2359,43,43.07,284162,0
+PRG.US,D,20250210,000000,43.305,43.64,42.17,42.24,745853,0
+PRG.US,D,20250211,000000,42.115,43.22,41.96,42.95,344720,0
+PRG.US,D,20250212,000000,42.52,42.77,41.84,42.53,378630,0
+PRG.US,D,20250213,000000,42.76,43.94,42.76,43.53,331387,0
+PRG.US,D,20250214,000000,43.645,43.97,42.59,42.82,504150,0
+PRG.US,D,20250218,000000,43,43.245,42.21,42.69,799993,0
+PRG.US,D,20250219,000000,37.578,37.578,30.55,30.58,2255854,0
+PRG.US,D,20250220,000000,30.62,31.35,28.985,29.22,1539323,0
+PRG.US,D,20250221,000000,29.67,30.07,29.05,29.39,1170905,0
+PRG.US,D,20250224,000000,29.63,29.83,28.43,28.48,765598,0
+PRG.US,D,20250225,000000,29.565,29.7956,28.97,29.17,1040482,0
+PRG.US,D,20250226,000000,28.7375,28.7375,27.62,27.69,962219,0
+PRG.US,D,20250227,000000,28.095,28.5,27.61,27.91,593920,0
+PRG.US,D,20250228,000000,27.755,28.73,27.7,28.37,624240,0
+PRG.US,D,20250303,000000,28.4,29.68,28.39,28.81,659877,0
+PRG.US,D,20250304,000000,28.42,28.42,27.09,27.2,779181,0
+PRG.US,D,20250305,000000,27.1844,27.5,26.58,26.9,895350,0
+PRG.US,D,20250306,000000,26.52,28.62,26.52,28.55,1211343,0
+PRG.US,D,20250307,000000,28.345,28.69,28.03,28.15,1047138,0
+PRG.US,D,20250310,000000,27.865,28.45,26.83,26.95,488039,0
+PRG.US,D,20250311,000000,27.05,27.52,26.7075,26.89,682914,0
+PRG.US,D,20250312,000000,27.65,27.65,26.81,27.04,796764,0
+PRG.US,D,20250313,000000,27.035,27.25,26.02,26.18,496104,0
+PRG.US,D,20250314,000000,26.55,26.8,26.15,26.71,580161,0
+PRG.US,D,20250317,000000,26.75,26.81,25.985,26.47,474941,0
+PRG.US,D,20250318,000000,26.325,26.46,25.93,25.94,788813,0
+PRG.US,D,20250319,000000,26.18,27.37,26.18,27.2,524674,0
+PRG.US,D,20250320,000000,26.95,27.68,26.9,27.18,649429,0
+PRG.US,D,20250321,000000,26.99,27.24,26.7,27.19,1190041,0
+PRG.US,D,20250324,000000,27.83,28.035,27.41,27.9,405843,0
+PRG.US,D,20250325,000000,28.2084,28.2084,27.17,27.34,559359,0
+PRG.US,D,20250326,000000,27.9945,27.9945,27.01,27.48,465919,0
+PRG.US,D,20250327,000000,27.349,27.63,27.08,27.42,462341,0
+PRG.US,D,20250328,000000,27.43,27.43,26.3,26.41,316215,0
+PRG.US,D,20250331,000000,26.01,26.77,26,26.6,407738,0
+PRG.US,D,20250401,000000,26.5,27.735,26.36,27.52,389340,0
+PRG.US,D,20250402,000000,27.15,28.29,27.05,28.07,384961,0
+PRG.US,D,20250403,000000,26.69,26.873,25.235,25.75,544526,0
+PRG.US,D,20250404,000000,24.62,25.2,23.78,25.2,718906,0
+PRG.US,D,20250407,000000,23.66,26.025,23.5,25.02,623864,0
+PRG.US,D,20250408,000000,25.81,25.92,23.53,24.02,545753,0
+PRG.US,D,20250409,000000,24.035,27.3813,23.89,26.87,593231,0
+PRG.US,D,20250410,000000,26.1428,26.1428,24.915,25.34,651307,0
+PRG.US,D,20250411,000000,25.435,25.58,24.725,25.42,298406,0
+PRG.US,D,20250414,000000,25.75,25.88,24.9387,25.5,291531,0
+PRG.US,D,20250415,000000,25.375,25.8,25.26,25.69,397205,0
+PRG.US,D,20250416,000000,25.895,25.895,25.165,25.55,381030,0
+PRG.US,D,20250417,000000,25.55,26.47,25.52,26.24,318342,0
+PRG.US,D,20250421,000000,26,26.04,25.43,25.78,307249,0
+PRG.US,D,20250422,000000,25.9148,26.62,25.63,26.59,591957,0
+PRG.US,D,20250423,000000,25.13,26.58,24.62,24.73,1001637,0
+PRG.US,D,20250424,000000,24.96,25.283,24.55,24.96,759493,0
+PRG.US,D,20250425,000000,24.89,25.795,24.51,25.71,535065,0
+PRG.US,D,20250428,000000,25.845,26.04,25.465,25.89,549732,0
+PRG.US,D,20250429,000000,25.84,26.61,25.73,26.36,709559,0
+PRG.US,D,20250430,000000,25.78,26.37,25.575,26.36,617976,0
+PRG.US,D,20250501,000000,26.43,26.99,26.22,26.63,555241,0
+PRG.US,D,20250502,000000,27.335,27.35,26.77,27.08,315682,0
+PRG.US,D,20250505,000000,26.9,27.3,26.81,27.06,311318,0
+PRG.US,D,20250506,000000,27.14,27.17,26.6799,26.77,300632,0
+PRG.US,D,20250507,000000,26.95,27.275,26.39,26.82,636505,0
+PRG.US,D,20250508,000000,27.16,28.12,27.02,27.88,564959,0
+PRG.US,D,20250509,000000,27.92,28.26,27.745,27.91,441979,0
+PRG.US,D,20250512,000000,29.305,29.69,28.58,28.82,414423,0
+PRG.US,D,20250513,000000,29.125,29.18,28.47,28.79,631200,0
+PRG.US,D,20250514,000000,28.875,29.11,28.425,28.67,721717,0
+PRG.US,D,20250515,000000,29.93,30.065,29.09,30.05,505391,0
+PRG.US,D,20250516,000000,30.045,30.32,29.645,30.05,558118,0
+PRG.US,D,20250519,000000,30,30.3,29.5,30.18,528147,0
+PRG.US,D,20250520,000000,29.8725,30.125,29.49,29.56,520701,0
+PRG.US,D,20250521,000000,29.285,29.425,28.7238,28.81,729338,0
+PRG.US,D,20250522,000000,28.76,29.18,28.59,28.67,590787,0
+PRG.US,D,20250523,000000,28.02,28.52,28.01,28.33,385452,0
+PRG.US,D,20250527,000000,28.685,29.13,28.445,29.04,564201,0
+PRG.US,D,20250528,000000,29.05,29.19,28.565,28.9,394576,0
+PRG.US,D,20250529,000000,29.085,29.25,28.73,29.1,388547,0
+PRG.US,D,20250530,000000,28.76,29.35,28.59,28.83,481598,0
+PRG.US,D,20250602,000000,28.77,28.785,28.34,28.43,431878,0
+PRG.US,D,20250603,000000,28.53,29.295,28.01,29.25,569472,0
+PRG.US,D,20250604,000000,29.37,29.4282,28.88,28.94,208664,0
+PRG.US,D,20250605,000000,28.79,29.31,28.66,29.06,265742,0
+PRG.US,D,20250606,000000,29.51,29.64,28.81,29.09,322922,0
+PRG.US,D,20250609,000000,29.455,29.75,29.26,29.55,321235,0
+PRG.US,D,20250610,000000,29.6,30.6,29.48,30.31,332426,0
+PRG.US,D,20250611,000000,30.455,30.54,29.49,29.76,440999,0
+PRG.US,D,20250612,000000,29.375,29.95,29.14,29.94,396330,0
+PRG.US,D,20250613,000000,29.44,29.465,28.54,28.61,457800,0
+PRG.US,D,20250616,000000,29,29.54,28.6703,29.46,379110,0
+PRG.US,D,20250617,000000,29.195,29.48,28.44,28.48,431408,0
+PRG.US,D,20250618,000000,28.635,29.09,27.83,27.93,357665,0
+PRG.US,D,20250620,000000,28.06,28.21,27.67,27.99,949506,0
+PRG.US,D,20250623,000000,27.95,28.125,27.19,28.06,278163,0
+PRG.US,D,20250624,000000,28.31,29.35,28.2536,29.21,338966,0
+PRG.US,D,20250625,000000,29.14,29.47,28.91,28.96,258337,0
+PRG.US,D,20250626,000000,29.23,29.52,28.87,29.5,463786,0
+PRG.US,D,20250627,000000,29.301,29.835,29.11,29.64,525515,0
+PRG.US,D,20250630,000000,29.75,29.89,29.2445,29.35,379925,0
+PRG.US,D,20250701,000000,29.37,31.1418,29.19,30.33,406434,0
+PRG.US,D,20250702,000000,30.54,30.655,30.13,30.55,293095,0
+PRG.US,D,20250703,000000,30.28,30.81,30.28,30.52,125458,0
+PRG.US,D,20250707,000000,30.5,30.69,29.57,29.85,272136,0
+PRG.US,D,20250708,000000,30.005,30.45,30,30.1,298773,0
+PRG.US,D,20250709,000000,30.43,30.55,29.8489,30.22,333510,0
+PRG.US,D,20250710,000000,30.4,30.83,30.23,30.58,379210,0
+PRG.US,D,20250711,000000,30.407,30.545,29.94,29.97,384220,0
+PRG.US,D,20250714,000000,29.14,29.5299,28.54,29.13,397547,0
+PRG.US,D,20250715,000000,29.13,29.53,28.16,28.2,458522,0
+PRG.US,D,20250716,000000,28.41,28.7634,27.84,28.34,311870,0
+PRG.US,D,20250717,000000,28.605,29.07,28.24,28.84,722321,0
+PRG.US,D,20250718,000000,29.165,29.29,28.37,28.6,385387,0
+PRG.US,D,20250721,000000,28.76,29.055,28.21,28.22,315093,0
+PRG.US,D,20250722,000000,28.25,28.89,28.14,28.61,414053,0
+PRG.US,D,20250723,000000,33.85,35.4373,30.83,33.37,1127354,0
+PRG.US,D,20250724,000000,33.005,33.09,32.15,32.63,734979,0
+PRG.US,D,20250725,000000,32.675,32.91,32.0001,32.55,544548,0
+PRG.US,D,20250728,000000,32.71,32.8,32.05,32.6,460554,0
+PRG.US,D,20250729,000000,32.29,32.7152,32.17,32.17,391430,0
+PRG.US,D,20250730,000000,32.44,33.01,32.04,32.42,485680,0
+PRG.US,D,20250731,000000,32.13,32.15,31.33,31.84,591754,0
+PRG.US,D,20250801,000000,31.425,31.81,30.27,30.5,517905,0
+PRG.US,D,20250804,000000,30.7888,31.19,30.31,31.04,284456,0
+PRG.US,D,20250805,000000,31.255,31.33,30.8,31.19,283087,0
+PRG.US,D,20250806,000000,31.395,31.54,31.2,31.4,411806,0
+PRG.US,D,20250807,000000,31.73,31.87,30.945,31.36,289893,0
+PRG.US,D,20250808,000000,31.345,31.65,31.24,31.35,514094,0
+PRG.US,D,20250811,000000,31.615,32.33,31.525,32.23,400189,0
+PRG.US,D,20250812,000000,32.48,33.52,32.2775,33.48,364469,0
+PRG.US,D,20250813,000000,33.5,34.51,33.42,34.35,310368,0
+PRG.US,D,20250814,000000,33.92,33.975,33.36,33.68,271649,0
+PRG.US,D,20250815,000000,33.28,33.71,32.7601,33.38,400869,0
+PRG.US,D,20250818,000000,33.06,33.7,33.06,33.34,308159,0
+PRG.US,D,20250819,000000,33.425,33.78,33.29,33.32,255766,0
+PRG.US,D,20250820,000000,33.205,33.205,32.29,32.7,277157,0
+PRG.US,D,20250821,000000,32.5,32.72,31.83,32.71,275477,0
+PRG.US,D,20250822,000000,32.77,35.06,32.62,34.71,335055,0
+PRG.US,D,20250825,000000,34.63,34.695,34.3,34.62,253737,0
+PRG.US,D,20250826,000000,34.535,34.875,34.34,34.56,389935,0
+PRG.US,D,20250827,000000,34.75,35.53,34.46,35.4,264190,0
+PRG.US,D,20250828,000000,35.25,35.38,34.83,34.99,403411,0
+PRG.US,D,20250829,000000,35.16,35.465,34.96,35.24,559757,0
+PRG.US,D,20250902,000000,34.775,35.28,34.44,35.23,312237,0
+PRG.US,D,20250903,000000,35.275,35.45,34.87,35.2,233284,0
+PRG.US,D,20250904,000000,35.28,35.58,35.005,35.48,274749,0
+PRG.US,D,20250905,000000,35.77,36.25,34.98,35.33,319844,0
+PRG.US,D,20250908,000000,35.19,35.73,34.885,35.48,271810,0
+PRG.US,D,20250909,000000,35.315,35.35,34.77,34.99,259066,0
+PRG.US,D,20250910,000000,34.75,35.175,34.45,35.05,185965,0
+PRG.US,D,20250911,000000,35.28,36.43,35.22,36.35,301008,0
+PRG.US,D,20250912,000000,36.17,36.17,35.34,35.56,435385,0
+PRG.US,D,20250915,000000,35.76,36.33,35.5,35.53,357980,0
+PRG.US,D,20250916,000000,35.7,35.985,35.25,35.84,368365,0
+PRG.US,D,20250917,000000,35.755,36.705,35.35,35.37,437818,0
+PRG.US,D,20250918,000000,35.87,36.36,35.53,36.11,470692,0
+PRG.US,D,20250919,000000,35.975,36.1,35.24,35.5,1782475,0
+PRG.US,D,20250922,000000,35.39,35.885,35.1,35.23,381831,0
+PRG.US,D,20250923,000000,35.31,35.89,34.39,34.44,345926,0
+PRG.US,D,20250924,000000,34.385,34.775,34.05,34.52,415465,0
+PRG.US,D,20250925,000000,34.08,34.37,33.7,33.94,326215,0
+PRG.US,D,20250926,000000,34.04,34.1,33.17,33.4,452293,0
+PRG.US,D,20250929,000000,33.5194,33.55,32.61,32.86,415341,0
+PRG.US,D,20250930,000000,32.83,33.08,31.73,32.36,448331,0
+PRG.US,D,20251001,000000,32.23,32.36,31.82,32.04,453735,0
+PRG.US,D,20251002,000000,31.835,32,31.52,31.57,439042,0
+PRG.US,D,20251003,000000,31.785,32.245,31.585,32.08,513506,0
+PRG.US,D,20251006,000000,32.03,32.1488,31.33,31.45,433801,0
+PRG.US,D,20251007,000000,31.811,31.811,30.58,30.76,345453,0
+PRG.US,D,20251008,000000,30.795,31.06,30.37,30.39,319991,0
+PRG.US,D,20251009,000000,30.455,30.67,30.25,30.54,258672,0
+PRG.US,D,20251010,000000,30.97,31.27,29.98,30.13,316023,0
+PRG.US,D,20251013,000000,30.5695,31,30.1417,30.88,297448,0
+PRG.US,D,20251014,000000,30.565,32.1,30.565,31.75,344092,0
+PRG.US,D,20251015,000000,31.5421,32.06,31.3924,31.67,403851,0
+PRG.US,D,20251016,000000,31.9699,31.975,30.985,31.17,284932,0
+PRG.US,D,20251017,000000,31.21,31.72,31.18,31.4,348910,0
+PRG.US,D,20251020,000000,31.5,31.9989,31.5,31.75,356971,0
+PRG.US,D,20251021,000000,31.56,32.8,31.56,32.72,478919,0
+PRG.US,D,20251022,000000,32.29,35.6,32.26,32.58,1111760,0
+PRG.US,D,20251023,000000,32.15,32.2678,29.22,31.14,688014,0
+PRG.US,D,20251024,000000,31.69,32.13,30.945,31.04,269355,0
+PRG.US,D,20251027,000000,31.18,31.72,31.05,31.57,454977,0
+PRG.US,D,20251028,000000,31.3,32.03,31.23,31.49,397771,0
+PRG.US,D,20251029,000000,31.285,31.345,29.79,30.06,327216,0
+PRG.US,D,20251030,000000,29.765,30.435,29.185,29.35,408362,0
+PRG.US,D,20251031,000000,29.14,29.57,28.75,28.93,569160,0
+PRG.US,D,20251103,000000,29.16,29.16,28.11,28.61,611848,0
+PRG.US,D,20251104,000000,28.51,28.615,27.8257,28.02,404001,0
+PRG.US,D,20251105,000000,28.03,28.6,27.57,28.5,291547,0
+PRG.US,D,20251106,000000,28.38,28.99,27.65,27.75,528325,0
+PRG.US,D,20251107,000000,27.645,27.9932,27.155,27.34,664592,0
+PRG.US,D,20251110,000000,27.22,27.81,27.21,27.41,313817,0
+PRG.US,D,20251111,000000,27.11,28.2,27.11,28.17,320635,0
+PRG.US,D,20251112,000000,28.5,28.74,28.16,28.23,270523,0
+PRG.US,D,20251113,000000,28.19,28.52,27.7,27.97,233586,0
+PRG.US,D,20251114,000000,27.64,27.87,27.22,27.73,272833,0
+PRG.US,D,20251117,000000,27.405,27.56,26.43,26.52,305493,0
+PRG.US,D,20251118,000000,26.23,26.53,26.0001,26.18,358713,0
+PRG.US,D,20251119,000000,26.035,26.35,25.795,26.33,567308,0
+PRG.US,D,20251120,000000,26.735,27.15,26.38,26.53,569891,0
+PRG.US,D,20251121,000000,26.77,28.54,26.77,28.11,461383,0
+PRG.US,D,20251124,000000,27.94,28.41,27.73,28.11,501230,0
+PRG.US,D,20251125,000000,28.65,29.32,28.27,29.19,457113,0
+PRG.US,D,20251126,000000,29.145,29.73,29,29.16,470183,0
+PRG.US,D,20251128,000000,29.105,29.32,28.68,28.78,358531,0
+PRG.US,D,20251201,000000,28.69,29.395,28.63,29.03,316520,0
+PRG.US,D,20251202,000000,29.155,30.19,27.48,29.81,649511,0
+PRG.US,D,20251203,000000,29.945,30.54,29.89,30.17,516711,0
+PRG.US,D,20251204,000000,30.14,30.24,29.28,29.55,541603,0
+PRG.US,D,20251205,000000,29.55,29.9,28.8815,29.56,619131,0
+PRG.US,D,20251208,000000,29.6,29.785,29.09,29.14,440331,0
+PRG.US,D,20251209,000000,30.08,30.675,29.69,30.32,444610,0
+PRG.US,D,20251210,000000,30.38,31.3,30.33,31.14,765581,0
+PRG.US,D,20251211,000000,31.395,31.5181,30.33,30.64,723191,0
+PRG.US,D,20251212,000000,30.635,30.83,30.2,30.36,374906,0
+PRG.US,D,20251215,000000,30.2,30.2,29.38,29.77,470886,0
+PRG.US,D,20251216,000000,30.78,31.26,30.39,30.44,1025747,0
+PRG.US,D,20251217,000000,30.295,31.15,30.25,30.6,866344,0
+PRG.US,D,20251218,000000,30.75,30.89,30.05,30.64,886059,0
+PRG.US,D,20251219,000000,30.52,30.645,29.78,29.95,2472883,0
+PRG.US,D,20251222,000000,29.96,30.405,29.76,30.3,549022,0
+PRG.US,D,20251223,000000,30.29,30.5799,29.87,30.17,388207,0
+PRG.US,D,20251224,000000,30.0533,30.56,29.99,30.51,197583,0
+PRG.US,D,20251226,000000,30.21,30.69,30.2,30.48,241286,0
+PRG.US,D,20251229,000000,30.56,30.76,30.097101,30.51,288360,0
+PRG.US,D,20251230,000000,30.28,30.485,30.24,30.27,367990,0
+PRG.US,D,20251231,000000,30.145,30.23,29.45,29.49,328311,0
+PRG.US,D,20260102,000000,29.695,29.78,29.22,29.37,339893,0
+PRG.US,D,20260105,000000,29.08,30.275,29.07,29.84,371443,0
+PRG.US,D,20260106,000000,29.645,30.47,29.4101,30.4,355160,0
+PRG.US,D,20260107,000000,30.42,30.52,29.6612,30,278951,0
+PRG.US,D,20260108,000000,29.76,30.899,29.6,30.74,351626,0
+PRG.US,D,20260109,000000,30.84,32.3,30.5,32.29,356316,0
+PRG.US,D,20260112,000000,31.815,31.815,31.08,31.68,355277,0
+PRG.US,D,20260113,000000,31.435,31.855,31.35,31.55,358154,0
+PRG.US,D,20260114,000000,31.81,31.91,31.28,31.87,561830,0
+PRG.US,D,20260115,000000,31.695,32.15,31.51,32.11,356735,0
+PRG.US,D,20260116,000000,32.14,32.53,31.87,32.49,292689,0
+PRG.US,D,20260120,000000,31.34,32.165,31.34,32.05,461780,0
+PRG.US,D,20260121,000000,32.34,33.45,32.24,32.75,529510,0
+PRG.US,D,20260122,000000,32.46,33.25,31.85,32.56,407088,0
+PRG.US,D,20260123,000000,32.72,33.79,32.4,33.18,480264,0
+PRG.US,D,20260126,000000,32.9,33.9,32.89,33.34,360240,0
+PRG.US,D,20260127,000000,33.25,33.25,32.534,32.9,421898,0
+PRG.US,D,20260128,000000,32.97,33.3,32.35,32.49,534935,0
+PRG.US,D,20260129,000000,32.44,32.6799,31.84,32.42,430087,0
+PRG.US,D,20260130,000000,32.215,32.66,31.78,32.44,503338,0
+PRG.US,D,20260202,000000,32.45,33.63,32.26,33.27,388192,0
+PRG.US,D,20260203,000000,33.355,33.67,32.29,32.66,381083,0
+PRG.US,D,20260204,000000,32.94,33.99,32.499,33.79,352236,0
+PRG.US,D,20260205,000000,33.575,34.52,33.0849,33.98,638701,0
+PRG.US,D,20260206,000000,34.21,34.9,33.98,34.6,558193,0
+PRG.US,D,20260209,000000,34.55,35.1,34.15,34.63,282588,0
+PRG.US,D,20260210,000000,34.27,35.31,34.1,34.84,388709,0
+PRG.US,D,20260211,000000,35.15,35.15,33.35,33.81,440050,0
+PRG.US,D,20260212,000000,34.18,34.42,32.61,33.34,509944,0
+PRG.US,D,20260213,000000,33.74,33.74,32.9,33.37,353111,0
+PRG.US,D,20260217,000000,33.535,33.92,33.01,33.87,608572,0
+PRG.US,D,20260218,000000,35.475,36.5,33.9701,36.12,985396,0
diff --git a/daily/us/nyse stocks/2/prks.us.txt b/daily/us/nyse stocks/2/prks.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f6c934010f8651224234625224f51ed78a6d0646
--- /dev/null
+++ b/daily/us/nyse stocks/2/prks.us.txt	
@@ -0,0 +1,3229 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PRKS.US,D,20130419,000000,26.775,30.374,26.512,29.365,24739414,0
+PRKS.US,D,20130422,000000,29.462,29.725,28.69,28.84,1839585,0
+PRKS.US,D,20130423,000000,28.903,29.315,28.518,28.779,938105,0
+PRKS.US,D,20130424,000000,28.595,29.087,27.834,28.446,802296,0
+PRKS.US,D,20130425,000000,28.455,29.891,28.06,29.087,821386,0
+PRKS.US,D,20130426,000000,28.848,29.077,28.044,28.314,1019803,0
+PRKS.US,D,20130429,000000,28.068,29.122,28.068,29.051,420064,0
+PRKS.US,D,20130430,000000,28.87,29.655,28.861,29.433,394079,0
+PRKS.US,D,20130501,000000,29.087,29.355,28.586,28.953,172719,0
+PRKS.US,D,20130502,000000,29.016,29.592,29.016,29.514,246106,0
+PRKS.US,D,20130503,000000,29.787,29.787,28.779,29.024,242986,0
+PRKS.US,D,20130506,000000,28.911,29.016,28.586,28.911,418523,0
+PRKS.US,D,20130507,000000,28.815,29.647,28.728,29.542,811997,0
+PRKS.US,D,20130508,000000,29.148,31.484,29.138,29.806,941154,0
+PRKS.US,D,20130509,000000,29.569,30.505,29.436,30.093,338397,0
+PRKS.US,D,20130510,000000,30.216,30.829,30.216,30.803,252101,0
+PRKS.US,D,20130513,000000,30.829,32.416,30.759,32.292,677729,0
+PRKS.US,D,20130514,000000,32.379,32.468,31.854,32.344,195097,0
+PRKS.US,D,20130515,000000,32.33,32.922,32.33,32.722,577762,0
+PRKS.US,D,20130516,000000,32.764,32.853,32.694,32.722,235682,0
+PRKS.US,D,20130517,000000,32.948,34.193,32.773,34.06,1202273,0
+PRKS.US,D,20130520,000000,33.773,34.736,33.449,34.038,516504,0
+PRKS.US,D,20130521,000000,33.973,34.369,33.143,33.388,893903,0
+PRKS.US,D,20130522,000000,33.388,33.886,32.565,33.055,514694,0
+PRKS.US,D,20130523,000000,32.416,32.844,30.33,32.819,1095511,0
+PRKS.US,D,20130524,000000,32.764,33.764,32.574,33.282,176967,0
+PRKS.US,D,20130528,000000,33.925,33.977,32.86,33.036,387663,0
+PRKS.US,D,20130529,000000,31.768,32.524,31.188,31.672,653321,0
+PRKS.US,D,20130530,000000,31.565,31.739,30.968,31.189,515214,0
+PRKS.US,D,20130531,000000,31.246,31.884,30.519,31.008,519264,0
+PRKS.US,D,20130603,000000,30.68,31.223,29.936,31.223,922124,0
+PRKS.US,D,20130604,000000,31.546,32.649,31.346,32.069,326368,0
+PRKS.US,D,20130605,000000,32.06,32.542,31.863,31.882,148572,0
+PRKS.US,D,20130606,000000,31.953,32.842,31.847,32.807,288863,0
+PRKS.US,D,20130607,000000,32.711,33.097,32.542,32.905,120965,0
+PRKS.US,D,20130610,000000,32.88,33.159,32.416,33.055,292070,0
+PRKS.US,D,20130611,000000,32.603,32.682,32.199,32.427,223495,0
+PRKS.US,D,20130612,000000,32.574,32.634,31.88,32.09,235030,0
+PRKS.US,D,20130613,000000,31.972,32.524,31.222,32.524,265130,0
+PRKS.US,D,20130614,000000,32.286,33.362,32.031,33.247,309940,0
+PRKS.US,D,20130617,000000,33.591,34.216,32.833,33.204,343748,0
+PRKS.US,D,20130618,000000,33.204,33.89,33.151,33.458,538078,0
+PRKS.US,D,20130619,000000,33.442,33.897,33.222,33.715,463264,0
+PRKS.US,D,20130620,000000,33.292,33.794,33.222,33.468,659494,0
+PRKS.US,D,20130621,000000,33.396,33.739,33.186,33.232,1362516,0
+PRKS.US,D,20130624,000000,32.966,33.186,31.972,32.966,250690,0
+PRKS.US,D,20130625,000000,33.159,33.204,31.775,31.972,308345,0
+PRKS.US,D,20130626,000000,32.138,32.199,30.719,31.31,950432,0
+PRKS.US,D,20130627,000000,31.355,31.618,30.657,30.915,448726,0
+PRKS.US,D,20130628,000000,30.94,31.682,30.862,30.915,1891518,0
+PRKS.US,D,20130701,000000,30.915,32.349,30.703,32.069,426449,0
+PRKS.US,D,20130702,000000,32.06,32.164,31.151,31.444,281600,0
+PRKS.US,D,20130703,000000,31.31,31.326,30.719,30.973,257020,0
+PRKS.US,D,20130705,000000,31.072,31.882,31.003,31.222,214470,0
+PRKS.US,D,20130708,000000,31.248,32.246,31.248,32.138,432008,0
+PRKS.US,D,20130709,000000,32.357,33.907,32.138,33.882,1274784,0
+PRKS.US,D,20130710,000000,33.907,34.295,33.335,33.935,324566,0
+PRKS.US,D,20130711,000000,34.303,34.349,33.644,34.278,403454,0
+PRKS.US,D,20130712,000000,34.303,34.339,33.458,33.749,226040,0
+PRKS.US,D,20130715,000000,33.786,34.516,33.749,34.243,220656,0
+PRKS.US,D,20130716,000000,34.243,34.278,33.381,34.094,194281,0
+PRKS.US,D,20130717,000000,33.955,34.103,33.6,33.731,77462,0
+PRKS.US,D,20130718,000000,33.731,33.89,33.232,33.627,121498,0
+PRKS.US,D,20130719,000000,33.521,34.056,33.458,33.731,146255,0
+PRKS.US,D,20130722,000000,33.67,33.67,33.371,33.512,86845,0
+PRKS.US,D,20130723,000000,33.521,34.295,33.468,33.758,530103,0
+PRKS.US,D,20130724,000000,33.723,33.977,33.027,33.301,961263,0
+PRKS.US,D,20130725,000000,33.204,33.381,32.711,33.001,146111,0
+PRKS.US,D,20130726,000000,32.825,33.177,32.403,33.142,123082,0
+PRKS.US,D,20130729,000000,33.054,33.389,32.851,33.063,115073,0
+PRKS.US,D,20130730,000000,32.947,33.424,32.218,32.42,418664,0
+PRKS.US,D,20130731,000000,32.375,32.817,31.84,32.296,284662,0
+PRKS.US,D,20130801,000000,32.375,32.701,32.296,32.595,119955,0
+PRKS.US,D,20130802,000000,32.623,33.009,32.111,32.246,387216,0
+PRKS.US,D,20130805,000000,32.236,32.738,31.943,32.588,363681,0
+PRKS.US,D,20130806,000000,32.588,32.588,32.199,32.483,296118,0
+PRKS.US,D,20130807,000000,32.325,32.542,32.085,32.156,174380,0
+PRKS.US,D,20130808,000000,32.315,32.334,31.476,31.476,243782,0
+PRKS.US,D,20130809,000000,31.484,31.724,30.973,31.662,220881,0
+PRKS.US,D,20130812,000000,31.452,32.164,31.1,32.111,221738,0
+PRKS.US,D,20130813,000000,32.119,32.305,31.601,31.982,396394,0
+PRKS.US,D,20130814,000000,29.064,31.179,28.915,30.774,2542623,0
+PRKS.US,D,20130815,000000,30.615,30.615,29.426,29.496,354731,0
+PRKS.US,D,20130816,000000,29.609,30.147,29.399,29.839,151055,0
+PRKS.US,D,20130819,000000,29.733,29.865,29.391,29.512,119754,0
+PRKS.US,D,20130820,000000,29.567,29.778,29.442,29.479,103444,0
+PRKS.US,D,20130821,000000,29.487,29.795,29.072,29.399,89161,0
+PRKS.US,D,20130822,000000,29.391,29.6,29.064,29.54,257771,0
+PRKS.US,D,20130823,000000,29.628,29.655,29.064,29.32,214839,0
+PRKS.US,D,20130826,000000,29.381,29.69,29.064,29.125,90277,0
+PRKS.US,D,20130827,000000,28.975,29.117,27.883,27.971,1305951,0
+PRKS.US,D,20130828,000000,27.911,28.095,26.07,26.158,1089303,0
+PRKS.US,D,20130829,000000,26.422,27.92,25.973,26.061,2114922,0
+PRKS.US,D,20130830,000000,26.27,26.632,26.07,26.36,449606,0
+PRKS.US,D,20130903,000000,26.698,27.196,26.008,26.248,753350,0
+PRKS.US,D,20130904,000000,26.149,26.23,25.509,25.839,1135161,0
+PRKS.US,D,20130905,000000,25.918,26.486,25.414,26.468,550927,0
+PRKS.US,D,20130906,000000,26.432,26.681,25.847,26.424,962119,0
+PRKS.US,D,20130909,000000,26.438,26.527,25.401,25.769,673053,0
+PRKS.US,D,20130910,000000,25.785,26.574,25.757,26.23,597560,0
+PRKS.US,D,20130911,000000,26.139,26.27,24.994,25.233,691386,0
+PRKS.US,D,20130912,000000,26.863,27.602,26.033,27.161,1374610,0
+PRKS.US,D,20130913,000000,27.221,27.684,26.521,27.684,395344,0
+PRKS.US,D,20130916,000000,27.788,27.998,27.057,27.268,417063,0
+PRKS.US,D,20130917,000000,27.204,27.549,27.167,27.487,269557,0
+PRKS.US,D,20130918,000000,27.434,28.046,27.345,27.744,182818,0
+PRKS.US,D,20130919,000000,27.754,28.127,27.567,27.975,301544,0
+PRKS.US,D,20130920,000000,28.037,28.286,27.931,28.127,446570,0
+PRKS.US,D,20130923,000000,28.054,28.366,27.798,28.127,660457,0
+PRKS.US,D,20130924,000000,28.161,28.259,27.806,28.054,246063,0
+PRKS.US,D,20130925,000000,28.046,28.223,27.079,27.285,1336507,0
+PRKS.US,D,20130926,000000,27.266,27.453,26.772,27.062,197240,0
+PRKS.US,D,20130927,000000,26.965,27.212,26.672,26.78,87620,0
+PRKS.US,D,20130930,000000,26.593,26.804,26.051,26.265,350484,0
+PRKS.US,D,20131001,000000,26.335,27.196,26.28,26.859,404169,0
+PRKS.US,D,20131002,000000,26.78,26.876,26.505,26.663,87535,0
+PRKS.US,D,20131003,000000,26.593,26.753,26.112,26.28,240436,0
+PRKS.US,D,20131004,000000,26.309,26.309,25.467,25.972,996050,0
+PRKS.US,D,20131007,000000,25.767,26.008,25.767,25.821,96076,0
+PRKS.US,D,20131008,000000,25.757,25.839,24.739,24.988,292212,0
+PRKS.US,D,20131009,000000,24.988,25.122,24.359,24.518,504613,0
+PRKS.US,D,20131010,000000,24.739,24.995,24.66,24.864,564774,0
+PRKS.US,D,20131011,000000,24.776,25.608,24.731,25.369,322315,0
+PRKS.US,D,20131014,000000,25.369,25.494,24.748,25.476,553967,0
+PRKS.US,D,20131015,000000,25.369,25.857,25.164,25.316,305591,0
+PRKS.US,D,20131016,000000,25.528,26.07,25.528,25.891,304797,0
+PRKS.US,D,20131017,000000,25.875,26.38,25.785,26.211,322516,0
+PRKS.US,D,20131018,000000,26.344,26.78,26.24,26.574,324548,0
+PRKS.US,D,20131021,000000,26.556,26.556,26.088,26.38,284636,0
+PRKS.US,D,20131022,000000,26.389,26.707,25.9,26.088,262522,0
+PRKS.US,D,20131023,000000,25.857,26.051,25.43,25.449,221890,0
+PRKS.US,D,20131024,000000,25.449,26.414,25.423,26.38,293828,0
+PRKS.US,D,20131025,000000,26.38,26.724,26.132,26.583,150881,0
+PRKS.US,D,20131028,000000,26.539,27.087,26.24,26.885,371748,0
+PRKS.US,D,20131029,000000,26.937,27.142,26.514,26.62,259490,0
+PRKS.US,D,20131030,000000,26.698,27.028,26.132,26.459,199170,0
+PRKS.US,D,20131031,000000,26.398,26.762,26.344,26.62,222604,0
+PRKS.US,D,20131101,000000,26.556,26.556,26.06,26.353,288901,0
+PRKS.US,D,20131104,000000,26.371,26.556,25.698,26.299,129617,0
+PRKS.US,D,20131105,000000,26.167,26.335,25.821,25.999,165291,0
+PRKS.US,D,20131106,000000,26.033,27.285,25.884,27.018,352499,0
+PRKS.US,D,20131107,000000,27.028,27.487,26.902,27.363,605450,0
+PRKS.US,D,20131108,000000,27.345,27.54,26.929,27.187,186711,0
+PRKS.US,D,20131111,000000,27.124,28.118,27.045,27.656,567122,0
+PRKS.US,D,20131112,000000,28.968,29.269,28.17,28.295,864415,0
+PRKS.US,D,20131113,000000,28.276,29.136,28.188,29.09,632843,0
+PRKS.US,D,20131114,000000,29.012,30.138,26.919,27.196,2903358,0
+PRKS.US,D,20131115,000000,27.293,28.586,27.293,27.922,1715673,0
+PRKS.US,D,20131118,000000,27.876,28.596,27.876,28.408,578191,0
+PRKS.US,D,20131119,000000,28.276,28.72,28.054,28.197,436362,0
+PRKS.US,D,20131120,000000,27.691,28.621,26.353,27.647,642055,0
+PRKS.US,D,20131121,000000,27.586,28.002,27.062,27.116,304610,0
+PRKS.US,D,20131122,000000,27.159,27.417,26.919,27.055,229500,0
+PRKS.US,D,20131125,000000,27.167,27.231,26.248,26.468,354711,0
+PRKS.US,D,20131126,000000,26.468,26.822,26.105,26.24,667736,0
+PRKS.US,D,20131127,000000,26.008,26.841,25.981,26.28,360669,0
+PRKS.US,D,20131129,000000,26.28,26.432,26.088,26.432,139725,0
+PRKS.US,D,20131202,000000,26.353,26.902,26.112,26.602,469523,0
+PRKS.US,D,20131203,000000,26.583,26.812,26.051,26.28,969717,0
+PRKS.US,D,20131204,000000,26.29,26.772,26.051,26.191,342802,0
+PRKS.US,D,20131205,000000,26.248,26.812,26.122,26.309,401651,0
+PRKS.US,D,20131206,000000,26.441,26.772,26.211,26.29,226383,0
+PRKS.US,D,20131209,000000,26.132,26.593,25.927,26.459,324540,0
+PRKS.US,D,20131210,000000,26.015,26.707,25.936,26.265,1722083,0
+PRKS.US,D,20131211,000000,26.24,26.804,26.105,26.663,1754972,0
+PRKS.US,D,20131212,000000,26.405,26.716,25.803,26.07,8559669,0
+PRKS.US,D,20131213,000000,26.06,26.248,25.494,25.981,3551975,0
+PRKS.US,D,20131216,000000,26.025,26.539,25.9,26.139,1628754,0
+PRKS.US,D,20131217,000000,26.149,26.398,25.927,25.999,727429,0
+PRKS.US,D,20131218,000000,25.953,26.658,25.856,26.525,693469,0
+PRKS.US,D,20131219,000000,26.365,26.658,26.071,26.123,610901,0
+PRKS.US,D,20131220,000000,26.105,26.417,25.963,26.185,1034553,0
+PRKS.US,D,20131223,000000,26.178,26.321,25.588,25.695,3682956,0
+PRKS.US,D,20131224,000000,25.675,25.963,25.375,25.945,1089299,0
+PRKS.US,D,20131226,000000,25.909,26.008,25.381,25.472,899497,0
+PRKS.US,D,20131227,000000,25.597,25.597,25.214,25.552,1908075,0
+PRKS.US,D,20131230,000000,25.605,25.605,25.007,25.096,1450092,0
+PRKS.US,D,20131231,000000,25.078,25.866,24.99,25.676,2558098,0
+PRKS.US,D,20140102,000000,25.713,26.185,25.524,25.899,1452407,0
+PRKS.US,D,20140103,000000,25.883,26.105,25.731,25.794,1443341,0
+PRKS.US,D,20140106,000000,25.755,25.829,24.99,25.177,1584545,0
+PRKS.US,D,20140107,000000,25.186,25.274,24.99,25.087,1287472,0
+PRKS.US,D,20140108,000000,25.141,25.141,24.534,24.804,2473209,0
+PRKS.US,D,20140109,000000,24.883,25.035,24.676,24.963,1432486,0
+PRKS.US,D,20140110,000000,24.99,26.407,24.99,26.282,3614412,0
+PRKS.US,D,20140113,000000,26.267,27.64,26.267,26.865,3669765,0
+PRKS.US,D,20140114,000000,27.026,27.729,27.026,27.47,2966716,0
+PRKS.US,D,20140115,000000,27.417,27.935,27.15,27.658,1394615,0
+PRKS.US,D,20140116,000000,27.792,30.015,27.767,29.979,3064680,0
+PRKS.US,D,20140117,000000,29.523,29.845,29.006,29.675,1485724,0
+PRKS.US,D,20140121,000000,29.658,29.872,29.006,29.443,817892,0
+PRKS.US,D,20140122,000000,29.461,29.694,29.32,29.399,213342,0
+PRKS.US,D,20140123,000000,29.273,29.916,28.942,29.845,770480,0
+PRKS.US,D,20140124,000000,29.505,29.845,29.193,29.612,1008488,0
+PRKS.US,D,20140127,000000,29.675,29.773,29.033,29.586,607591,0
+PRKS.US,D,20140128,000000,29.621,30.122,29.371,29.658,727805,0
+PRKS.US,D,20140129,000000,29.542,29.586,28.971,29.113,1182377,0
+PRKS.US,D,20140130,000000,29.265,29.48,28.533,28.604,1281724,0
+PRKS.US,D,20140131,000000,28.425,29.042,27.881,28.934,561777,0
+PRKS.US,D,20140203,000000,28.801,29.006,27.311,27.758,1016335,0
+PRKS.US,D,20140204,000000,27.872,28.212,27.703,28.123,255191,0
+PRKS.US,D,20140205,000000,28.007,28.22,27.783,27.864,511739,0
+PRKS.US,D,20140206,000000,27.89,28.721,27.722,28.471,741267,0
+PRKS.US,D,20140207,000000,28.578,29.122,28.256,29.094,613843,0
+PRKS.US,D,20140210,000000,28.979,29.238,28.892,29.024,600187,0
+PRKS.US,D,20140211,000000,29.033,29.311,28.782,29.043,435375,0
+PRKS.US,D,20140212,000000,29.006,29.21,28.917,29.024,640450,0
+PRKS.US,D,20140213,000000,28.934,29.361,28.782,29.282,286394,0
+PRKS.US,D,20140214,000000,29.229,30.095,29.13,29.675,340960,0
+PRKS.US,D,20140218,000000,29.675,30.131,29.675,29.809,792458,0
+PRKS.US,D,20140219,000000,29.836,30.194,29.532,30.113,348363,0
+PRKS.US,D,20140220,000000,30.139,30.3,29.916,30.131,332087,0
+PRKS.US,D,20140221,000000,30.131,30.131,29.738,29.899,463507,0
+PRKS.US,D,20140224,000000,29.881,30.444,29.862,30.344,407509,0
+PRKS.US,D,20140225,000000,30.398,31.016,30.344,30.845,501641,0
+PRKS.US,D,20140226,000000,30.917,31.505,30.462,30.604,601315,0
+PRKS.US,D,20140227,000000,30.674,30.836,30.335,30.567,287328,0
+PRKS.US,D,20140228,000000,30.453,30.774,29.953,30.47,475300,0
+PRKS.US,D,20140303,000000,30.077,30.292,29.552,30.139,806193,0
+PRKS.US,D,20140304,000000,30.3,31.237,30.22,30.703,522141,0
+PRKS.US,D,20140305,000000,30.674,31.274,30.541,31.167,668125,0
+PRKS.US,D,20140306,000000,31.237,31.406,31.024,31.335,297855,0
+PRKS.US,D,20140307,000000,31.345,31.436,29.024,29.562,3382360,0
+PRKS.US,D,20140310,000000,29.523,30.344,29.265,30.228,1031718,0
+PRKS.US,D,20140311,000000,30.176,30.888,29.836,29.988,704993,0
+PRKS.US,D,20140312,000000,29.809,30.015,28.731,28.892,2075319,0
+PRKS.US,D,20140313,000000,28.862,28.934,27.918,28.123,1391228,0
+PRKS.US,D,20140314,000000,27.758,29.523,27.22,29.06,2695339,0
+PRKS.US,D,20140317,000000,29.077,29.113,27.489,28.275,1457139,0
+PRKS.US,D,20140318,000000,27.888,28.767,27.888,28.714,696994,0
+PRKS.US,D,20140319,000000,28.695,29.02,28.67,29.01,546180,0
+PRKS.US,D,20140320,000000,28.795,29.631,28.759,29.459,720266,0
+PRKS.US,D,20140321,000000,29.459,29.936,29.359,29.792,1507974,0
+PRKS.US,D,20140324,000000,29.056,29.165,28.265,28.724,1237026,0
+PRKS.US,D,20140325,000000,28.526,28.661,28.041,28.624,1233065,0
+PRKS.US,D,20140326,000000,28.518,28.786,27.798,27.896,1140215,0
+PRKS.US,D,20140327,000000,27.844,28.203,27.223,27.269,1566731,0
+PRKS.US,D,20140328,000000,27.474,27.878,27.008,27.069,1284754,0
+PRKS.US,D,20140331,000000,27.241,27.529,26.767,27.152,1430851,0
+PRKS.US,D,20140401,000000,27.188,27.464,26.767,26.953,993633,0
+PRKS.US,D,20140402,000000,27.069,27.627,26.685,27.339,2872337,0
+PRKS.US,D,20140403,000000,26.63,27.197,26.424,26.953,3119478,0
+PRKS.US,D,20140404,000000,27.727,27.754,26.719,26.919,10325229,0
+PRKS.US,D,20140407,000000,26.767,27.107,26.317,26.343,3376824,0
+PRKS.US,D,20140408,000000,26.405,27.996,26.046,27.754,7080455,0
+PRKS.US,D,20140409,000000,27.754,28.58,27.6,28.518,2581507,0
+PRKS.US,D,20140410,000000,28.624,28.67,27.359,27.359,2000957,0
+PRKS.US,D,20140411,000000,27.107,27.304,26.523,26.935,1398245,0
+PRKS.US,D,20140414,000000,27.223,27.223,26.269,26.657,1051177,0
+PRKS.US,D,20140415,000000,26.613,26.809,26.118,26.776,1238094,0
+PRKS.US,D,20140416,000000,26.963,27.168,26.576,26.702,666885,0
+PRKS.US,D,20140417,000000,26.71,26.998,26.648,26.953,593884,0
+PRKS.US,D,20140421,000000,26.882,26.935,26.496,26.657,575849,0
+PRKS.US,D,20140422,000000,26.695,27.464,26.613,27.097,961551,0
+PRKS.US,D,20140423,000000,27.125,27.377,26.791,27.16,387118,0
+PRKS.US,D,20140424,000000,27.367,27.546,27.188,27.278,672279,0
+PRKS.US,D,20140425,000000,27.259,27.259,26.648,26.675,425222,0
+PRKS.US,D,20140428,000000,26.856,27.152,26.549,26.856,620953,0
+PRKS.US,D,20140429,000000,26.935,27.331,26.695,27.027,608379,0
+PRKS.US,D,20140430,000000,27.035,27.152,26.865,26.998,415322,0
+PRKS.US,D,20140501,000000,26.945,27.673,26.837,27.583,476074,0
+PRKS.US,D,20140502,000000,27.771,28.049,27.708,27.87,756255,0
+PRKS.US,D,20140505,000000,27.673,27.754,26.953,27.269,560578,0
+PRKS.US,D,20140506,000000,27.206,27.771,27.069,27.394,707980,0
+PRKS.US,D,20140507,000000,27.503,27.664,27.069,27.458,1027514,0
+PRKS.US,D,20140508,000000,27.43,27.888,27.223,27.394,698373,0
+PRKS.US,D,20140509,000000,27.339,27.583,26.837,26.892,940930,0
+PRKS.US,D,20140512,000000,26.945,27.6,26.945,27.458,971127,0
+PRKS.US,D,20140513,000000,27.474,27.484,26.784,26.865,898601,0
+PRKS.US,D,20140514,000000,27.054,27.125,26.055,26.352,2997756,0
+PRKS.US,D,20140515,000000,26.263,27.143,25.822,26.657,3790145,0
+PRKS.US,D,20140516,000000,26.719,27.241,26.227,26.99,1746898,0
+PRKS.US,D,20140519,000000,26.919,27.951,26.9,27.806,1879297,0
+PRKS.US,D,20140520,000000,27.844,27.844,27.278,27.52,792661,0
+PRKS.US,D,20140521,000000,27.484,27.977,27.412,27.744,647873,0
+PRKS.US,D,20140522,000000,27.862,28.167,27.609,27.878,1446378,0
+PRKS.US,D,20140523,000000,27.853,28.076,27.744,28.005,412520,0
+PRKS.US,D,20140527,000000,28.014,28.104,27.789,27.977,580255,0
+PRKS.US,D,20140528,000000,27.853,28.256,27.744,28.067,474102,0
+PRKS.US,D,20140529,000000,28.058,28.194,27.593,27.627,449775,0
+PRKS.US,D,20140530,000000,27.539,27.844,27.295,27.412,1070487,0
+PRKS.US,D,20140602,000000,27.546,27.673,26.909,27.349,1059084,0
+PRKS.US,D,20140603,000000,27.223,27.484,27.223,27.304,595264,0
+PRKS.US,D,20140604,000000,27.206,27.394,27.143,27.269,462280,0
+PRKS.US,D,20140605,000000,27.152,27.493,26.998,27.474,555681,0
+PRKS.US,D,20140606,000000,27.51,27.815,27.286,27.699,454881,0
+PRKS.US,D,20140609,000000,27.708,28.023,27.708,27.933,667099,0
+PRKS.US,D,20140610,000000,27.853,28.086,27.744,28.005,431657,0
+PRKS.US,D,20140611,000000,27.933,28.023,27.493,27.896,381940,0
+PRKS.US,D,20140612,000000,27.916,27.951,27.323,27.394,409870,0
+PRKS.US,D,20140613,000000,27.339,27.439,26.757,27.087,1048347,0
+PRKS.US,D,20140616,000000,26.99,27.087,26.738,26.776,893239,0
+PRKS.US,D,20140617,000000,26.748,26.919,26.666,26.71,653100,0
+PRKS.US,D,20140618,000000,26.685,27.273,26.685,27.119,726511,0
+PRKS.US,D,20140619,000000,27.056,27.571,27.056,27.263,968650,0
+PRKS.US,D,20140620,000000,27.344,27.652,27.291,27.426,1083499,0
+PRKS.US,D,20140623,000000,27.327,27.852,26.666,26.776,2276319,0
+PRKS.US,D,20140624,000000,26.648,26.893,25.97,26.113,3797149,0
+PRKS.US,D,20140625,000000,26.105,26.485,25.564,25.607,2145265,0
+PRKS.US,D,20140626,000000,25.699,25.842,25.49,25.67,950881,0
+PRKS.US,D,20140627,000000,25.635,25.78,25.31,25.328,2762266,0
+PRKS.US,D,20140630,000000,25.328,25.645,25.147,25.625,2072946,0
+PRKS.US,D,20140701,000000,25.77,25.97,25.409,25.418,1353507,0
+PRKS.US,D,20140702,000000,25.463,26.113,25.381,26.098,741693,0
+PRKS.US,D,20140703,000000,26.015,26.513,25.906,26.358,889524,0
+PRKS.US,D,20140707,000000,26.785,26.901,26.377,26.767,1220793,0
+PRKS.US,D,20140708,000000,26.785,26.857,26.032,26.233,816765,0
+PRKS.US,D,20140709,000000,26.204,26.204,25.77,25.925,1403146,0
+PRKS.US,D,20140710,000000,25.663,26.331,25.598,25.943,807752,0
+PRKS.US,D,20140711,000000,25.835,26.041,25.752,25.852,741609,0
+PRKS.US,D,20140714,000000,25.988,25.988,25.663,25.67,1424688,0
+PRKS.US,D,20140715,000000,25.743,25.852,25.526,25.663,604618,0
+PRKS.US,D,20140716,000000,25.789,25.933,25.401,25.463,897541,0
+PRKS.US,D,20140717,000000,25.353,25.645,25.282,25.301,1980285,0
+PRKS.US,D,20140718,000000,25.272,25.896,25.272,25.825,1347838,0
+PRKS.US,D,20140721,000000,25.717,25.889,24.777,25.336,1695855,0
+PRKS.US,D,20140722,000000,25.418,25.463,25.039,25.264,1695415,0
+PRKS.US,D,20140723,000000,25.319,25.346,25.101,25.346,1026406,0
+PRKS.US,D,20140724,000000,25.436,25.472,25.319,25.346,758642,0
+PRKS.US,D,20140725,000000,25.328,25.625,25.292,25.598,765127,0
+PRKS.US,D,20140728,000000,25.625,25.743,25.328,25.49,599689,0
+PRKS.US,D,20140729,000000,25.472,25.78,25.463,25.517,341091,0
+PRKS.US,D,20140730,000000,25.717,25.807,25.418,25.581,652033,0
+PRKS.US,D,20140731,000000,25.353,25.463,25.101,25.192,641800,0
+PRKS.US,D,20140801,000000,25.147,25.245,24.938,25.101,556137,0
+PRKS.US,D,20140804,000000,25.164,25.625,25.056,25.573,842459,0
+PRKS.US,D,20140805,000000,25.427,25.526,25.156,25.245,1119790,0
+PRKS.US,D,20140806,000000,25.174,25.201,24.422,24.812,3611470,0
+PRKS.US,D,20140807,000000,24.794,25.039,24.215,24.27,1576117,0
+PRKS.US,D,20140808,000000,24.586,24.641,24.141,24.576,2190757,0
+PRKS.US,D,20140811,000000,24.722,25.482,24.703,25.381,2332204,0
+PRKS.US,D,20140812,000000,25.31,25.727,25.201,25.463,2643134,0
+PRKS.US,D,20140813,000000,18.154,19.312,16.435,17.096,45932849,0
+PRKS.US,D,20140814,000000,17.214,17.277,16.128,16.282,18049178,0
+PRKS.US,D,20140815,000000,16.372,16.933,16.309,16.879,15148325,0
+PRKS.US,D,20140818,000000,17.187,17.367,16.987,17.096,7236053,0
+PRKS.US,D,20140819,000000,17.105,17.178,16.734,16.924,3977167,0
+PRKS.US,D,20140820,000000,16.987,17.231,16.916,17.131,3370103,0
+PRKS.US,D,20140821,000000,17.196,17.241,17.096,17.196,2950690,0
+PRKS.US,D,20140822,000000,17.539,18.859,17.323,18.335,10663312,0
+PRKS.US,D,20140825,000000,18.526,18.526,18.001,18.218,4661415,0
+PRKS.US,D,20140826,000000,18.246,18.607,18.1,18.516,3920926,0
+PRKS.US,D,20140827,000000,18.56,18.969,18.516,18.859,4290079,0
+PRKS.US,D,20140828,000000,18.769,18.769,18.382,18.597,2199011,0
+PRKS.US,D,20140829,000000,18.597,18.859,18.545,18.806,1515131,0
+PRKS.US,D,20140902,000000,18.823,18.869,18.516,18.552,2357248,0
+PRKS.US,D,20140903,000000,18.579,18.67,18.189,18.281,3806154,0
+PRKS.US,D,20140904,000000,18.263,18.443,18.208,18.325,1463649,0
+PRKS.US,D,20140905,000000,18.271,18.552,18.173,18.526,1496786,0
+PRKS.US,D,20140908,000000,18.434,18.816,18.417,18.579,2027844,0
+PRKS.US,D,20140909,000000,18.425,18.633,18.372,18.489,1647249,0
+PRKS.US,D,20140910,000000,18.425,18.797,18.425,18.714,1337832,0
+PRKS.US,D,20140911,000000,18.996,19.438,18.797,18.906,2792214,0
+PRKS.US,D,20140912,000000,18.816,18.922,18.607,18.724,2888361,0
+PRKS.US,D,20140915,000000,18.67,18.706,18.408,18.545,2196385,0
+PRKS.US,D,20140916,000000,18.425,18.624,18.425,18.57,1298450,0
+PRKS.US,D,20140917,000000,18.535,18.688,18.471,18.552,1538650,0
+PRKS.US,D,20140918,000000,18.56,18.788,18.545,18.579,1174699,0
+PRKS.US,D,20140919,000000,18.588,18.706,18.507,18.607,1740157,0
+PRKS.US,D,20140922,000000,18.552,18.588,18.308,18.382,954947,0
+PRKS.US,D,20140923,000000,18.352,18.382,18.118,18.127,960945,0
+PRKS.US,D,20140924,000000,18.1,18.463,17.974,18.425,1308995,0
+PRKS.US,D,20140925,000000,18.298,18.371,17.777,18.023,1166749,0
+PRKS.US,D,20140926,000000,18.144,18.417,17.932,18.261,886117,0
+PRKS.US,D,20140929,000000,18.051,18.069,17.739,17.878,1179175,0
+PRKS.US,D,20140930,000000,17.851,17.996,17.502,17.575,1180737,0
+PRKS.US,D,20141001,000000,17.548,17.613,17.038,17.119,1591380,0
+PRKS.US,D,20141002,000000,17.119,17.373,16.946,17.227,1726305,0
+PRKS.US,D,20141003,000000,17.32,17.594,17.211,17.339,987266,0
+PRKS.US,D,20141006,000000,17.392,17.539,17.202,17.42,893228,0
+PRKS.US,D,20141007,000000,17.247,17.339,17.038,17.054,2106855,0
+PRKS.US,D,20141008,000000,17.083,17.31,16.854,17.202,1222239,0
+PRKS.US,D,20141009,000000,17.146,17.227,16.909,16.918,872883,0
+PRKS.US,D,20141010,000000,16.889,17.1,16.544,16.772,638747,0
+PRKS.US,D,20141013,000000,16.817,17.054,16.342,16.379,917765,0
+PRKS.US,D,20141014,000000,16.451,16.909,16.432,16.588,995728,0
+PRKS.US,D,20141015,000000,16.232,16.451,15.741,16.416,1484956,0
+PRKS.US,D,20141016,000000,16.178,16.47,15.911,16.223,1035112,0
+PRKS.US,D,20141017,000000,16.314,16.478,16.113,16.188,1156397,0
+PRKS.US,D,20141020,000000,16.168,16.47,16.113,16.261,945432,0
+PRKS.US,D,20141021,000000,16.314,16.735,16.314,16.507,990106,0
+PRKS.US,D,20141022,000000,16.588,17.054,16.369,16.515,1820889,0
+PRKS.US,D,20141023,000000,16.643,17.275,16.525,16.956,984145,0
+PRKS.US,D,20141024,000000,16.909,17.064,16.616,17.001,636103,0
+PRKS.US,D,20141027,000000,16.991,17.091,16.762,16.909,674378,0
+PRKS.US,D,20141028,000000,16.981,17.539,16.889,17.366,714916,0
+PRKS.US,D,20141029,000000,17.411,17.64,17.348,17.548,647685,0
+PRKS.US,D,20141030,000000,17.411,17.475,17.054,17.136,907735,0
+PRKS.US,D,20141031,000000,17.339,17.622,17.192,17.585,1031645,0
+PRKS.US,D,20141103,000000,17.539,17.749,17.42,17.594,634785,0
+PRKS.US,D,20141104,000000,17.539,17.539,16.799,16.936,892743,0
+PRKS.US,D,20141105,000000,16.971,17.383,16.971,17.091,995740,0
+PRKS.US,D,20141106,000000,17.202,17.366,17.119,17.219,897489,0
+PRKS.US,D,20141107,000000,17.202,17.32,16.743,16.808,2412988,0
+PRKS.US,D,20141110,000000,16.753,17.348,16.661,16.863,2926952,0
+PRKS.US,D,20141111,000000,16.863,17.018,16.817,17.001,3834797,0
+PRKS.US,D,20141112,000000,16.68,17.227,14.77,15.4,10427183,0
+PRKS.US,D,20141113,000000,15.328,15.648,15.218,15.556,5240400,0
+PRKS.US,D,20141114,000000,15.536,15.675,15.4,15.455,2159106,0
+PRKS.US,D,20141117,000000,15.493,15.584,15.209,15.483,2399074,0
+PRKS.US,D,20141118,000000,15.474,15.638,15.427,15.592,1291848,0
+PRKS.US,D,20141119,000000,15.536,15.749,15.528,15.628,1168355,0
+PRKS.US,D,20141120,000000,15.584,15.692,15.502,15.61,787447,0
+PRKS.US,D,20141121,000000,15.711,15.756,15.536,15.602,873063,0
+PRKS.US,D,20141124,000000,15.701,15.741,15.493,15.592,862786,0
+PRKS.US,D,20141125,000000,15.575,15.638,15.4,15.427,1326264,0
+PRKS.US,D,20141126,000000,15.355,15.464,15.337,15.364,560879,0
+PRKS.US,D,20141128,000000,15.364,15.474,15.172,15.254,547612,0
+PRKS.US,D,20141201,000000,15.218,15.282,14.907,15.073,1254918,0
+PRKS.US,D,20141202,000000,15.145,15.19,14.705,14.852,1724466,0
+PRKS.US,D,20141203,000000,14.816,14.962,14.762,14.788,1172911,0
+PRKS.US,D,20141204,000000,14.778,14.879,14.696,14.742,889725,0
+PRKS.US,D,20141205,000000,14.77,14.97,14.733,14.907,909256,0
+PRKS.US,D,20141208,000000,14.778,14.97,14.696,14.752,773074,0
+PRKS.US,D,20141209,000000,14.679,14.816,14.633,14.705,902639,0
+PRKS.US,D,20141210,000000,14.715,14.798,14.229,14.295,1305187,0
+PRKS.US,D,20141211,000000,14.394,14.752,14.394,14.705,1871744,0
+PRKS.US,D,20141212,000000,14.888,15.291,14.368,14.413,2231234,0
+PRKS.US,D,20141215,000000,14.368,14.377,14.002,14.212,2343232,0
+PRKS.US,D,20141216,000000,14.157,14.304,14.084,14.103,2865307,0
+PRKS.US,D,20141217,000000,14.139,14.879,13.809,14.825,2709034,0
+PRKS.US,D,20141218,000000,15.145,15.373,14.696,14.99,1744185,0
+PRKS.US,D,20141219,000000,15.091,16.068,15.091,15.895,3079618,0
+PRKS.US,D,20141222,000000,15.939,15.958,15.602,15.857,1707044,0
+PRKS.US,D,20141223,000000,15.876,16.232,15.764,16.068,1049372,0
+PRKS.US,D,20141224,000000,16.086,16.086,15.803,15.904,551909,0
+PRKS.US,D,20141226,000000,15.921,16.269,15.823,16.022,747910,0
+PRKS.US,D,20141229,000000,16.049,16.569,16.03,16.388,1432165,0
+PRKS.US,D,20141230,000000,16.351,16.478,16.232,16.388,992535,0
+PRKS.US,D,20141231,000000,16.488,16.544,16.342,16.359,1049542,0
+PRKS.US,D,20150102,000000,16.461,16.534,16.314,16.425,937649,0
+PRKS.US,D,20150105,000000,16.333,16.333,15.658,15.948,1118140,0
+PRKS.US,D,20150106,000000,16.022,16.131,15.665,15.857,926080,0
+PRKS.US,D,20150107,000000,16.004,16.131,15.602,15.968,964241,0
+PRKS.US,D,20150108,000000,16.086,16.195,15.665,15.866,1385245,0
+PRKS.US,D,20150109,000000,15.931,15.931,15.562,15.589,1005940,0
+PRKS.US,D,20150112,000000,15.655,15.672,15.312,15.581,845525,0
+PRKS.US,D,20150113,000000,15.681,15.839,15.293,15.534,1218841,0
+PRKS.US,D,20150114,000000,15.358,15.581,15.312,15.524,925466,0
+PRKS.US,D,20150115,000000,15.562,15.635,15.062,15.264,822517,0
+PRKS.US,D,20150116,000000,15.264,15.367,15.135,15.367,676758,0
+PRKS.US,D,20150120,000000,15.312,15.414,15.007,15.219,622108,0
+PRKS.US,D,20150121,000000,15.191,15.414,15.126,15.228,787714,0
+PRKS.US,D,20150122,000000,15.312,15.729,15.21,15.664,1217268,0
+PRKS.US,D,20150123,000000,15.69,15.739,15.321,15.431,901514,0
+PRKS.US,D,20150126,000000,15.431,16.116,15.404,16.099,1173069,0
+PRKS.US,D,20150127,000000,15.866,16.505,15.747,16.385,1241385,0
+PRKS.US,D,20150128,000000,16.495,16.495,15.876,16.079,1802247,0
+PRKS.US,D,20150129,000000,16.099,16.385,15.904,16.319,869790,0
+PRKS.US,D,20150130,000000,16.256,16.329,16.032,16.198,1100530,0
+PRKS.US,D,20150202,000000,16.208,16.246,15.552,16.236,1420359,0
+PRKS.US,D,20150203,000000,16.311,16.559,16.283,16.505,786222,0
+PRKS.US,D,20150204,000000,16.524,16.607,16.283,16.431,580311,0
+PRKS.US,D,20150205,000000,16.543,16.736,16.348,16.672,537153,0
+PRKS.US,D,20150206,000000,16.691,16.792,16.578,16.636,501603,0
+PRKS.US,D,20150209,000000,16.543,16.717,16.459,16.643,633625,0
+PRKS.US,D,20150210,000000,16.643,17.033,16.597,17.004,862610,0
+PRKS.US,D,20150211,000000,16.976,17.07,16.93,16.95,919997,0
+PRKS.US,D,20150212,000000,17.033,17.457,16.893,17.392,930061,0
+PRKS.US,D,20150213,000000,17.338,17.744,17.299,17.421,1038302,0
+PRKS.US,D,20150217,000000,17.392,17.67,17.319,17.559,1193178,0
+PRKS.US,D,20150218,000000,17.541,17.763,17.476,17.652,1367262,0
+PRKS.US,D,20150219,000000,17.726,18.652,17.652,18.336,2314116,0
+PRKS.US,D,20150220,000000,18.281,18.595,18.178,18.467,1742000,0
+PRKS.US,D,20150223,000000,18.457,18.781,18.447,18.781,1887621,0
+PRKS.US,D,20150224,000000,18.771,19.262,18.642,19.216,2975369,0
+PRKS.US,D,20150225,000000,19.216,19.271,18.762,18.827,2441291,0
+PRKS.US,D,20150226,000000,18.271,18.558,17.514,17.736,3940211,0
+PRKS.US,D,20150227,000000,17.504,17.652,17.096,17.338,3032228,0
+PRKS.US,D,20150302,000000,17.292,17.366,16.958,17.07,2472531,0
+PRKS.US,D,20150303,000000,17.06,17.559,16.958,17.541,1730392,0
+PRKS.US,D,20150304,000000,17.494,17.68,17.19,17.624,1822809,0
+PRKS.US,D,20150305,000000,17.67,18.245,17.588,18.022,1942680,0
+PRKS.US,D,20150306,000000,18.04,18.105,17.559,17.661,944263,0
+PRKS.US,D,20150309,000000,17.744,17.763,17.357,17.514,746568,0
+PRKS.US,D,20150310,000000,17.476,17.476,17.033,17.125,1093535,0
+PRKS.US,D,20150311,000000,17.106,17.385,16.89,17.246,1251893,0
+PRKS.US,D,20150312,000000,17.395,17.518,17.152,17.48,1024811,0
+PRKS.US,D,20150313,000000,17.48,17.816,17.405,17.761,1371793,0
+PRKS.US,D,20150316,000000,17.779,17.874,17.435,17.816,1007927,0
+PRKS.US,D,20150317,000000,17.77,17.967,17.696,17.93,710635,0
+PRKS.US,D,20150318,000000,17.892,18.07,17.799,17.986,709032,0
+PRKS.US,D,20150319,000000,17.958,18.051,17.826,17.884,428837,0
+PRKS.US,D,20150320,000000,18.257,18.837,18.089,18.81,2553800,0
+PRKS.US,D,20150323,000000,18.762,19.024,18.538,18.913,1531445,0
+PRKS.US,D,20150324,000000,18.828,18.94,18.379,18.631,2096427,0
+PRKS.US,D,20150325,000000,18.641,18.641,18.2,18.408,1343582,0
+PRKS.US,D,20150326,000000,18.369,18.482,18.19,18.2,1157107,0
+PRKS.US,D,20150327,000000,18.239,18.369,18.023,18.257,836412,0
+PRKS.US,D,20150330,000000,18.389,18.434,17.977,18.146,842503,0
+PRKS.US,D,20150331,000000,18.089,18.106,17.855,18.041,846031,0
+PRKS.US,D,20150401,000000,18.031,18.492,17.846,18.257,1457604,0
+PRKS.US,D,20150402,000000,18.314,18.529,18.257,18.399,532603,0
+PRKS.US,D,20150406,000000,18.359,18.855,18.304,18.771,1008355,0
+PRKS.US,D,20150407,000000,18.791,18.904,18.613,18.725,790041,0
+PRKS.US,D,20150408,000000,18.791,18.959,18.472,18.845,716192,0
+PRKS.US,D,20150409,000000,18.81,18.894,18.472,18.706,530574,0
+PRKS.US,D,20150410,000000,18.771,18.979,18.687,18.969,632092,0
+PRKS.US,D,20150413,000000,18.94,19.37,18.828,19.343,1513171,0
+PRKS.US,D,20150414,000000,19.343,19.343,18.996,19.212,1009316,0
+PRKS.US,D,20150415,000000,19.258,19.306,19.044,19.156,877430,0
+PRKS.US,D,20150416,000000,19.137,19.315,18.865,19.118,791937,0
+PRKS.US,D,20150417,000000,19.044,19.071,18.801,18.986,628459,0
+PRKS.US,D,20150420,000000,19.128,19.69,19.014,19.596,1747776,0
+PRKS.US,D,20150421,000000,19.699,19.735,19.501,19.519,670324,0
+PRKS.US,D,20150422,000000,19.642,19.642,19.455,19.568,396160,0
+PRKS.US,D,20150423,000000,19.568,19.96,19.549,19.783,609117,0
+PRKS.US,D,20150424,000000,19.81,20.203,19.783,20.111,959518,0
+PRKS.US,D,20150427,000000,20.859,21.224,19.951,20.062,3008178,0
+PRKS.US,D,20150428,000000,20.008,20.175,19.792,20.156,1554848,0
+PRKS.US,D,20150429,000000,20.111,20.139,19.792,19.884,1063389,0
+PRKS.US,D,20150430,000000,19.81,19.951,19.67,19.839,902560,0
+PRKS.US,D,20150501,000000,20.24,20.494,20.111,20.26,884928,0
+PRKS.US,D,20150504,000000,20.26,20.531,20.044,20.28,1934639,0
+PRKS.US,D,20150505,000000,20.325,20.474,20.091,20.156,1085937,0
+PRKS.US,D,20150506,000000,20.25,20.354,19.849,20.156,2098475,0
+PRKS.US,D,20150507,000000,20.156,20.185,19.37,19.735,2356884,0
+PRKS.US,D,20150508,000000,20.082,20.27,19.596,19.632,1797640,0
+PRKS.US,D,20150511,000000,19.632,20.035,19.568,19.8,1172495,0
+PRKS.US,D,20150512,000000,19.783,20.101,19.455,20.016,1254596,0
+PRKS.US,D,20150513,000000,20.101,20.325,20.062,20.091,862916,0
+PRKS.US,D,20150514,000000,20.222,20.41,20.044,20.288,561669,0
+PRKS.US,D,20150515,000000,20.27,20.27,19.68,19.969,1044994,0
+PRKS.US,D,20150518,000000,19.903,20.119,19.839,20.082,589332,0
+PRKS.US,D,20150519,000000,20.101,20.139,19.859,20.101,499689,0
+PRKS.US,D,20150520,000000,20.148,20.175,19.903,20.062,457479,0
+PRKS.US,D,20150521,000000,20.091,20.091,19.708,19.923,1077601,0
+PRKS.US,D,20150522,000000,19.933,20.4,19.81,20.306,1374572,0
+PRKS.US,D,20150526,000000,20.27,20.306,19.942,20.054,793028,0
+PRKS.US,D,20150527,000000,20.062,20.689,19.998,20.418,1780755,0
+PRKS.US,D,20150528,000000,20.4,20.568,19.998,20.28,1380460,0
+PRKS.US,D,20150529,000000,20.325,20.673,20.156,20.213,1919356,0
+PRKS.US,D,20150601,000000,20.222,20.382,19.903,20.016,1006109,0
+PRKS.US,D,20150602,000000,19.923,20.016,19.774,19.942,733336,0
+PRKS.US,D,20150603,000000,19.894,20.082,19.839,19.998,562203,0
+PRKS.US,D,20150604,000000,19.913,19.942,19.708,19.774,1099399,0
+PRKS.US,D,20150605,000000,19.726,19.783,19.334,19.37,2490643,0
+PRKS.US,D,20150608,000000,19.839,19.923,18.584,19.118,3182791,0
+PRKS.US,D,20150609,000000,19.137,19.315,18.986,19.286,1626260,0
+PRKS.US,D,20150610,000000,19.36,19.65,19.325,19.519,1832153,0
+PRKS.US,D,20150611,000000,19.586,19.632,18.95,19.325,1809966,0
+PRKS.US,D,20150612,000000,19.334,19.529,19.221,19.277,1136269,0
+PRKS.US,D,20150615,000000,19.221,19.249,19.024,19.174,1204660,0
+PRKS.US,D,20150616,000000,19.203,19.325,18.969,18.986,684347,0
+PRKS.US,D,20150617,000000,18.875,19.005,18.753,18.845,1583060,0
+PRKS.US,D,20150618,000000,18.855,18.998,18.77,18.845,1938364,0
+PRKS.US,D,20150619,000000,18.895,18.895,18.403,18.488,2603309,0
+PRKS.US,D,20150622,000000,18.619,18.649,18.354,18.384,1992402,0
+PRKS.US,D,20150623,000000,18.412,18.591,18.364,18.469,1491228,0
+PRKS.US,D,20150624,000000,18.459,18.506,18.166,18.223,1185438,0
+PRKS.US,D,20150625,000000,18.288,18.288,18.062,18.184,963049,0
+PRKS.US,D,20150626,000000,18.203,18.553,18.071,18.535,7026439,0
+PRKS.US,D,20150629,000000,18.429,18.439,17.9,17.948,1816436,0
+PRKS.US,D,20150630,000000,18.1,18.1,17.248,17.439,2985688,0
+PRKS.US,D,20150701,000000,17.514,17.693,17.344,17.636,2012070,0
+PRKS.US,D,20150702,000000,17.655,17.655,17.211,17.278,1092169,0
+PRKS.US,D,20150706,000000,17.153,17.399,16.861,16.928,1848161,0
+PRKS.US,D,20150707,000000,16.973,17.144,16.566,17.107,2475777,0
+PRKS.US,D,20150708,000000,16.993,17.153,16.767,17.126,2593686,0
+PRKS.US,D,20150709,000000,17.304,17.475,17.211,17.268,1694192,0
+PRKS.US,D,20150710,000000,17.456,17.74,17.447,17.532,1312123,0
+PRKS.US,D,20150713,000000,17.664,17.815,17.419,17.504,1081170,0
+PRKS.US,D,20150714,000000,17.429,17.702,17.344,17.599,1404863,0
+PRKS.US,D,20150715,000000,17.56,17.636,17.238,17.334,1015288,0
+PRKS.US,D,20150716,000000,17.354,17.354,16.898,17.203,2415395,0
+PRKS.US,D,20150717,000000,17.211,17.354,17.088,17.211,1440079,0
+PRKS.US,D,20150720,000000,17.183,17.183,16.832,16.947,1600500,0
+PRKS.US,D,20150721,000000,16.937,17.304,16.861,17.278,2258570,0
+PRKS.US,D,20150722,000000,17.163,17.551,17.049,17.523,2002343,0
+PRKS.US,D,20150723,000000,17.504,17.599,17.211,17.238,1430350,0
+PRKS.US,D,20150724,000000,17.183,17.38,16.861,17.022,1667542,0
+PRKS.US,D,20150727,000000,16.937,17.059,16.566,16.662,2519662,0
+PRKS.US,D,20150728,000000,16.682,16.888,16.444,16.454,1646077,0
+PRKS.US,D,20150729,000000,16.501,16.842,16.454,16.767,969500,0
+PRKS.US,D,20150730,000000,16.747,16.767,16.152,16.482,2553290,0
+PRKS.US,D,20150731,000000,16.566,16.682,16.312,16.397,2068964,0
+PRKS.US,D,20150803,000000,16.407,16.842,16.407,16.727,2454453,0
+PRKS.US,D,20150804,000000,16.727,16.832,16.482,16.718,2306368,0
+PRKS.US,D,20150805,000000,16.786,16.957,16.35,16.454,5878965,0
+PRKS.US,D,20150806,000000,16.189,17.514,16.18,17.153,5804922,0
+PRKS.US,D,20150807,000000,17.097,17.447,16.842,17.078,2414654,0
+PRKS.US,D,20150810,000000,17.144,17.778,17.049,17.693,3351795,0
+PRKS.US,D,20150811,000000,17.684,17.712,17.097,17.22,1843628,0
+PRKS.US,D,20150812,000000,17.041,17.825,16.973,17.75,2305840,0
+PRKS.US,D,20150813,000000,17.787,17.863,17.466,17.514,1343847,0
+PRKS.US,D,20150814,000000,17.447,17.702,17.363,17.485,1438281,0
+PRKS.US,D,20150817,000000,17.324,17.873,17.296,17.75,1105492,0
+PRKS.US,D,20150818,000000,17.778,18.071,17.655,17.92,1975799,0
+PRKS.US,D,20150819,000000,17.825,18.412,17.608,18.412,3935207,0
+PRKS.US,D,20150820,000000,18.175,18.175,17.693,17.75,3816558,0
+PRKS.US,D,20150821,000000,17.409,17.684,17.211,17.447,2521460,0
+PRKS.US,D,20150824,000000,16.672,17.059,16.284,16.293,3916173,0
+PRKS.US,D,20150825,000000,16.747,16.747,16.143,16.17,1824686,0
+PRKS.US,D,20150826,000000,16.435,16.662,16.075,16.606,1632858,0
+PRKS.US,D,20150827,000000,16.767,16.983,16.576,16.823,1634127,0
+PRKS.US,D,20150828,000000,16.786,17.144,16.757,16.947,1439234,0
+PRKS.US,D,20150831,000000,16.861,17.032,16.691,16.832,1473178,0
+PRKS.US,D,20150901,000000,16.474,16.691,16.085,16.293,2368443,0
+PRKS.US,D,20150902,000000,16.491,16.501,16.067,16.341,1578503,0
+PRKS.US,D,20150903,000000,16.331,16.642,16.321,16.566,1894690,0
+PRKS.US,D,20150904,000000,16.35,16.813,16.35,16.718,1342473,0
+PRKS.US,D,20150908,000000,17.003,17.012,16.616,16.795,1309585,0
+PRKS.US,D,20150909,000000,16.957,17.248,16.908,17.173,2664433,0
+PRKS.US,D,20150910,000000,17.134,17.363,17.097,17.228,1687842,0
+PRKS.US,D,20150911,000000,17.041,17.193,16.947,17.173,2401119,0
+PRKS.US,D,20150914,000000,17.211,17.258,17.107,17.228,1042149,0
+PRKS.US,D,20150915,000000,17.211,17.334,16.947,16.983,1161856,0
+PRKS.US,D,20150916,000000,17.022,17.126,16.888,17.126,1465777,0
+PRKS.US,D,20150917,000000,17.126,17.334,16.973,17.049,1195325,0
+PRKS.US,D,20150918,000000,16.898,16.898,16.642,16.709,1536838,0
+PRKS.US,D,20150921,000000,16.786,16.861,16.635,16.737,1202568,0
+PRKS.US,D,20150922,000000,16.521,16.682,16.416,16.55,1228266,0
+PRKS.US,D,20150923,000000,16.596,16.813,16.491,16.576,1182265,0
+PRKS.US,D,20150924,000000,16.53,17.193,16.435,17.088,2841075,0
+PRKS.US,D,20150925,000000,17.117,17.576,16.992,17.28,2091743,0
+PRKS.US,D,20150928,000000,17.26,17.337,16.926,16.962,1721179,0
+PRKS.US,D,20150929,000000,16.992,16.992,16.61,16.723,1473408,0
+PRKS.US,D,20150930,000000,16.839,17.107,16.723,17.041,1415922,0
+PRKS.US,D,20151001,000000,17.088,17.337,16.858,17.126,2105958,0
+PRKS.US,D,20151002,000000,17.002,17.853,16.896,17.796,1621929,0
+PRKS.US,D,20151005,000000,17.939,18.044,17.814,17.987,987257,0
+PRKS.US,D,20151006,000000,18.025,18.159,17.891,17.949,787029,0
+PRKS.US,D,20151007,000000,18.025,18.246,17.873,18.131,1315897,0
+PRKS.US,D,20151008,000000,18.083,18.35,18.034,18.293,1159536,0
+PRKS.US,D,20151009,000000,18.409,18.409,17.145,17.365,4414475,0
+PRKS.US,D,20151012,000000,17.27,17.7,17.088,17.509,2443984,0
+PRKS.US,D,20151013,000000,17.518,17.939,17.451,17.883,2768087,0
+PRKS.US,D,20151014,000000,17.93,18.093,17.729,17.883,1564968,0
+PRKS.US,D,20151015,000000,17.883,18.034,17.69,17.958,882455,0
+PRKS.US,D,20151016,000000,18.025,18.054,17.776,17.91,921963,0
+PRKS.US,D,20151019,000000,17.891,18.034,17.786,17.91,822985,0
+PRKS.US,D,20151020,000000,17.949,18.237,17.875,18.064,783130,0
+PRKS.US,D,20151021,000000,18.178,18.466,18.034,18.141,1695302,0
+PRKS.US,D,20151022,000000,18.274,18.599,18.274,18.523,1345789,0
+PRKS.US,D,20151023,000000,18.666,18.887,18.513,18.791,1772333,0
+PRKS.US,D,20151026,000000,18.781,19.05,18.658,19.02,1381431,0
+PRKS.US,D,20151027,000000,18.983,19.24,18.801,18.973,1444142,0
+PRKS.US,D,20151028,000000,19.126,19.279,18.906,19.145,1275657,0
+PRKS.US,D,20151029,000000,19.06,19.288,18.838,19.02,881307,0
+PRKS.US,D,20151030,000000,19.03,19.174,18.658,19.068,1392406,0
+PRKS.US,D,20151102,000000,19.193,19.403,18.953,19.308,1585817,0
+PRKS.US,D,20151103,000000,19.193,19.308,18.887,18.934,1116265,0
+PRKS.US,D,20151104,000000,19.03,19.078,18.589,18.676,1850629,0
+PRKS.US,D,20151105,000000,17.298,17.891,16.37,17.509,9873934,0
+PRKS.US,D,20151106,000000,16.982,17.423,16.982,17.356,2824214,0
+PRKS.US,D,20151109,000000,17.24,18.016,17.117,17.135,4825325,0
+PRKS.US,D,20151110,000000,17.135,17.47,17.031,17.24,2002798,0
+PRKS.US,D,20151111,000000,17.317,17.461,17.117,17.298,1042057,0
+PRKS.US,D,20151112,000000,16.906,17.26,16.677,17.049,2808851,0
+PRKS.US,D,20151113,000000,16.972,17.222,16.637,16.667,1175528,0
+PRKS.US,D,20151116,000000,16.647,16.733,16.284,16.533,1535283,0
+PRKS.US,D,20151117,000000,16.543,16.553,16.131,16.227,1621198,0
+PRKS.US,D,20151118,000000,16.303,16.514,16.217,16.504,1094213,0
+PRKS.US,D,20151119,000000,16.637,16.773,16.38,16.399,941197,0
+PRKS.US,D,20151120,000000,16.524,16.743,16.418,16.58,957606,0
+PRKS.US,D,20151123,000000,16.57,16.743,16.446,16.677,926041,0
+PRKS.US,D,20151124,000000,16.6,16.955,16.466,16.896,1028051,0
+PRKS.US,D,20151125,000000,16.877,16.972,16.8,16.935,577051,0
+PRKS.US,D,20151127,000000,16.868,16.972,16.8,16.858,229211,0
+PRKS.US,D,20151130,000000,16.886,16.906,16.619,16.753,1006312,0
+PRKS.US,D,20151201,000000,16.8,17.097,16.791,17.069,977948,0
+PRKS.US,D,20151202,000000,17.011,17.164,16.906,16.926,839969,0
+PRKS.US,D,20151203,000000,16.962,17.25,16.773,16.886,1219020,0
+PRKS.US,D,20151204,000000,16.935,17.135,16.896,17.002,637462,0
+PRKS.US,D,20151207,000000,16.945,17.097,16.868,17.021,843471,0
+PRKS.US,D,20151208,000000,16.849,16.992,16.763,16.916,655556,0
+PRKS.US,D,20151209,000000,17.107,17.145,16.926,17.078,1285899,0
+PRKS.US,D,20151210,000000,17.031,17.28,16.962,17.135,1073831,0
+PRKS.US,D,20151211,000000,16.886,17.451,16.886,17.002,1827206,0
+PRKS.US,D,20151214,000000,17.021,17.47,16.955,17.298,1889602,0
+PRKS.US,D,20151215,000000,17.413,17.939,17.365,17.72,2113276,0
+PRKS.US,D,20151216,000000,17.853,18.159,17.681,18.121,1912493,0
+PRKS.US,D,20151217,000000,18.121,18.178,17.883,17.9,1128076,0
+PRKS.US,D,20151218,000000,17.844,18.197,17.844,17.873,1686105,0
+PRKS.US,D,20151221,000000,18.016,18.246,17.883,18.054,1355406,0
+PRKS.US,D,20151222,000000,18.446,18.734,18.197,18.552,2210605,0
+PRKS.US,D,20151223,000000,18.658,19.03,18.543,18.944,1528699,0
+PRKS.US,D,20151224,000000,18.934,19.269,18.834,19.126,883654,0
+PRKS.US,D,20151228,000000,19.078,19.317,18.983,19.279,1108670,0
+PRKS.US,D,20151229,000000,19.347,19.354,18.953,19.269,788787,0
+PRKS.US,D,20151230,000000,19.145,19.342,19.01,19.01,847807,0
+PRKS.US,D,20151231,000000,18.963,19.006,18.838,18.838,1024542,0
+PRKS.US,D,20160104,000000,18.638,18.704,18.38,18.552,1730331,0
+PRKS.US,D,20160105,000000,18.571,18.786,18.436,18.734,787648,0
+PRKS.US,D,20160106,000000,18.436,18.9,18.436,18.724,994973,0
+PRKS.US,D,20160107,000000,18.39,18.752,18.37,18.426,1061730,0
+PRKS.US,D,20160108,000000,18.561,18.676,18.34,18.35,697388,0
+PRKS.US,D,20160111,000000,18.418,18.503,17.91,18.159,1658056,0
+PRKS.US,D,20160112,000000,18.255,18.255,17.71,17.939,1109576,0
+PRKS.US,D,20160113,000000,17.968,17.978,17.485,17.639,2121628,0
+PRKS.US,D,20160114,000000,17.649,17.755,16.846,17.126,1720689,0
+PRKS.US,D,20160115,000000,16.429,16.981,16.382,16.933,1536183,0
+PRKS.US,D,20160119,000000,17.059,17.552,16.817,17.387,1494628,0
+PRKS.US,D,20160120,000000,17.107,17.417,16.672,17.34,1496702,0
+PRKS.US,D,20160121,000000,17.32,17.688,17.117,17.485,837326,0
+PRKS.US,D,20160122,000000,17.688,18.045,17.629,18.045,957859,0
+PRKS.US,D,20160125,000000,17.988,18.133,17.722,17.804,1036449,0
+PRKS.US,D,20160126,000000,17.794,18.268,17.707,18.258,786220,0
+PRKS.US,D,20160127,000000,18.19,18.558,18.065,18.385,1481508,0
+PRKS.US,D,20160128,000000,18.462,18.578,18.21,18.472,1235912,0
+PRKS.US,D,20160129,000000,18.481,18.733,18.25,18.442,1519632,0
+PRKS.US,D,20160201,000000,18.365,18.617,18.113,18.481,707819,0
+PRKS.US,D,20160202,000000,18.307,18.307,17.799,18.008,1033379,0
+PRKS.US,D,20160203,000000,18.094,18.2,17.649,18.162,975208,0
+PRKS.US,D,20160204,000000,17.978,18.065,17.624,17.89,1452655,0
+PRKS.US,D,20160205,000000,17.774,17.9,17.582,17.707,1267200,0
+PRKS.US,D,20160208,000000,17.542,17.62,16.991,17.088,1243664,0
+PRKS.US,D,20160209,000000,16.904,17.107,16.701,16.933,1472612,0
+PRKS.US,D,20160210,000000,16.924,17.437,16.924,17.107,752761,0
+PRKS.US,D,20160211,000000,16.884,17.126,16.788,17.03,638788,0
+PRKS.US,D,20160212,000000,17.059,17.437,17.059,17.359,539667,0
+PRKS.US,D,20160216,000000,17.562,17.823,17.504,17.765,866710,0
+PRKS.US,D,20160217,000000,17.872,18.287,17.823,18.268,1499968,0
+PRKS.US,D,20160218,000000,18.268,18.395,17.968,18.268,1007548,0
+PRKS.US,D,20160219,000000,18.23,18.462,18.017,18.395,1309799,0
+PRKS.US,D,20160222,000000,18.462,18.723,18.24,18.693,1061834,0
+PRKS.US,D,20160223,000000,18.791,19.071,18.5,19.033,1974488,0
+PRKS.US,D,20160224,000000,18.791,19.323,18.53,19.188,2941013,0
+PRKS.US,D,20160225,000000,18.491,18.491,16.924,17.427,7007323,0
+PRKS.US,D,20160226,000000,17.465,17.823,17.03,17.204,2704639,0
+PRKS.US,D,20160229,000000,17.185,17.664,17.136,17.504,1626867,0
+PRKS.US,D,20160301,000000,17.582,17.61,17.165,17.582,1137086,0
+PRKS.US,D,20160302,000000,17.523,17.629,17.107,17.387,1396742,0
+PRKS.US,D,20160303,000000,17.214,17.475,17.175,17.455,1824704,0
+PRKS.US,D,20160304,000000,17.552,17.915,17.523,17.882,1444996,0
+PRKS.US,D,20160307,000000,17.804,18.026,17.659,17.727,907261,0
+PRKS.US,D,20160308,000000,17.678,17.678,17.165,17.185,1083113,0
+PRKS.US,D,20160309,000000,17.252,17.31,16.957,17.001,1616466,0
+PRKS.US,D,20160310,000000,17.06,17.207,16.893,17.02,1180725,0
+PRKS.US,D,20160311,000000,17.207,17.207,16.873,16.932,1514472,0
+PRKS.US,D,20160314,000000,16.913,17.128,16.746,17.04,1062517,0
+PRKS.US,D,20160315,000000,16.844,16.913,16.609,16.697,1304678,0
+PRKS.US,D,20160316,000000,16.648,16.778,16.521,16.766,994004,0
+PRKS.US,D,20160317,000000,17.245,18.382,17.098,18.332,3678348,0
+PRKS.US,D,20160318,000000,19.263,19.635,18.656,19.557,7870373,0
+PRKS.US,D,20160321,000000,19.586,19.723,18.95,19.714,1990038,0
+PRKS.US,D,20160322,000000,19.567,19.714,19.223,19.596,1923594,0
+PRKS.US,D,20160323,000000,19.527,19.948,19.527,19.811,1635606,0
+PRKS.US,D,20160324,000000,19.752,19.861,19.385,19.567,968464,0
+PRKS.US,D,20160328,000000,19.674,20.046,19.596,20.008,953388,0
+PRKS.US,D,20160329,000000,19.958,20.507,19.831,20.428,1432471,0
+PRKS.US,D,20160330,000000,20.546,21.08,20.399,21.006,2432335,0
+PRKS.US,D,20160331,000000,20.967,21.075,20.546,20.624,2051054,0
+PRKS.US,D,20160401,000000,20.546,20.555,20.223,20.467,1469022,0
+PRKS.US,D,20160404,000000,20.527,20.829,20.399,20.438,1168478,0
+PRKS.US,D,20160405,000000,20.291,20.38,20.115,20.203,1007114,0
+PRKS.US,D,20160406,000000,20.213,20.702,20.135,20.604,1370044,0
+PRKS.US,D,20160407,000000,20.565,20.889,20.467,20.761,1472931,0
+PRKS.US,D,20160408,000000,20.811,20.957,20.664,20.82,1285206,0
+PRKS.US,D,20160411,000000,20.947,20.986,20.565,20.82,986507,0
+PRKS.US,D,20160412,000000,20.801,21.041,20.733,20.898,943571,0
+PRKS.US,D,20160413,000000,20.928,21.32,20.911,21.202,968846,0
+PRKS.US,D,20160414,000000,21.27,21.393,20.712,20.976,984254,0
+PRKS.US,D,20160415,000000,20.389,20.487,19.919,20.32,1832155,0
+PRKS.US,D,20160418,000000,20.291,20.477,20.095,20.418,1466083,0
+PRKS.US,D,20160419,000000,20.418,20.604,19.87,19.88,1457150,0
+PRKS.US,D,20160420,000000,19.889,20.223,19.429,19.811,1717616,0
+PRKS.US,D,20160421,000000,19.752,19.909,19.282,19.39,1320878,0
+PRKS.US,D,20160422,000000,19.36,19.664,19.36,19.479,848099,0
+PRKS.US,D,20160425,000000,19.38,19.581,19.273,19.449,595706,0
+PRKS.US,D,20160426,000000,19.41,19.875,19.37,19.733,916696,0
+PRKS.US,D,20160427,000000,19.733,20.016,19.633,19.909,910121,0
+PRKS.US,D,20160428,000000,19.841,19.934,19.469,19.576,690562,0
+PRKS.US,D,20160429,000000,19.616,19.757,19.243,19.517,714451,0
+PRKS.US,D,20160502,000000,19.606,19.606,19.038,19.312,2686822,0
+PRKS.US,D,20160503,000000,19.243,19.616,18.92,19.302,2432387,0
+PRKS.US,D,20160504,000000,19.223,19.312,18.94,19.067,2135244,0
+PRKS.US,D,20160505,000000,17.579,18.284,17.148,18.107,8908882,0
+PRKS.US,D,20160506,000000,17.911,18.342,17.833,18.098,1613224,0
+PRKS.US,D,20160509,000000,17.98,18.205,17.823,17.98,1234170,0
+PRKS.US,D,20160510,000000,17.941,18.127,17.843,18.048,1048313,0
+PRKS.US,D,20160511,000000,17.197,17.716,17.098,17.5,3091488,0
+PRKS.US,D,20160512,000000,17.589,18.02,17.539,17.891,2146904,0
+PRKS.US,D,20160513,000000,17.784,17.911,17.295,17.442,1461441,0
+PRKS.US,D,20160516,000000,17.432,17.608,17.314,17.432,933230,0
+PRKS.US,D,20160517,000000,17.451,17.569,17.197,17.265,1168537,0
+PRKS.US,D,20160518,000000,17.157,17.422,16.952,17.177,1725354,0
+PRKS.US,D,20160519,000000,17.079,17.334,17.04,17.118,897444,0
+PRKS.US,D,20160520,000000,17.187,17.314,17.108,17.265,798871,0
+PRKS.US,D,20160523,000000,17.314,17.49,17.197,17.235,1214279,0
+PRKS.US,D,20160524,000000,17.354,17.461,17.255,17.304,628964,0
+PRKS.US,D,20160525,000000,17.354,17.51,16.932,17.108,1781390,0
+PRKS.US,D,20160526,000000,17.177,17.309,17.069,17.217,1079780,0
+PRKS.US,D,20160527,000000,17.295,17.5,17.295,17.334,735005,0
+PRKS.US,D,20160531,000000,17.324,17.432,16.873,17.098,2395991,0
+PRKS.US,D,20160601,000000,17.079,17.079,16.815,16.923,1029528,0
+PRKS.US,D,20160602,000000,16.873,17.167,16.873,16.971,985332,0
+PRKS.US,D,20160603,000000,16.756,16.903,16.472,16.482,1763237,0
+PRKS.US,D,20160606,000000,16.482,16.564,16.08,16.452,3344235,0
+PRKS.US,D,20160607,000000,16.521,16.688,16.267,16.384,1301218,0
+PRKS.US,D,20160608,000000,16.452,16.56,16.217,16.394,1138007,0
+PRKS.US,D,20160609,000000,16.414,16.579,16.11,16.139,1326268,0
+PRKS.US,D,20160610,000000,16.05,16.115,15.766,15.865,1191577,0
+PRKS.US,D,20160613,000000,15.786,15.845,15.399,15.522,1597032,0
+PRKS.US,D,20160614,000000,15.444,15.522,15.209,15.434,2093219,0
+PRKS.US,D,20160615,000000,15.483,15.776,15.399,15.424,1047861,0
+PRKS.US,D,20160616,000000,15.335,15.513,15.226,15.444,866169,0
+PRKS.US,D,20160617,000000,15.533,15.533,15.017,15.186,2102330,0
+PRKS.US,D,20160620,000000,15.404,15.494,15.156,15.206,1349426,0
+PRKS.US,D,20160621,000000,15.235,15.335,14.948,14.977,1959152,0
+PRKS.US,D,20160622,000000,14.977,15.052,14.863,14.938,704256,0
+PRKS.US,D,20160623,000000,15.077,15.355,15.017,15.067,954459,0
+PRKS.US,D,20160624,000000,14.57,14.779,14.005,14.392,4179763,0
+PRKS.US,D,20160627,000000,14.183,14.312,13.379,13.697,3565810,0
+PRKS.US,D,20160628,000000,13.806,14.134,13.647,13.856,2901050,0
+PRKS.US,D,20160629,000000,13.925,14.263,13.915,14.124,1156836,0
+PRKS.US,D,20160630,000000,13.896,14.243,13.826,14.223,1122119,0
+PRKS.US,D,20160701,000000,14.263,14.332,14.044,14.064,1030585,0
+PRKS.US,D,20160705,000000,13.975,14.188,13.836,13.975,1356049,0
+PRKS.US,D,20160706,000000,13.965,14.044,13.896,14.025,1211365,0
+PRKS.US,D,20160707,000000,14.074,14.213,13.727,13.896,1203210,0
+PRKS.US,D,20160708,000000,14.034,14.451,14.034,14.372,1707577,0
+PRKS.US,D,20160711,000000,14.422,14.918,14.352,14.868,2452481,0
+PRKS.US,D,20160712,000000,14.977,15.176,14.64,14.749,1415078,0
+PRKS.US,D,20160713,000000,14.759,14.898,14.61,14.63,1135064,0
+PRKS.US,D,20160714,000000,14.789,14.848,14.431,14.481,1354754,0
+PRKS.US,D,20160715,000000,14.551,14.799,14.362,14.61,984679,0
+PRKS.US,D,20160718,000000,14.63,14.749,14.541,14.61,830675,0
+PRKS.US,D,20160719,000000,14.61,14.908,14.6,14.779,1157771,0
+PRKS.US,D,20160720,000000,14.858,15.374,14.769,15.216,2168119,0
+PRKS.US,D,20160721,000000,15.216,15.498,15.216,15.355,2043815,0
+PRKS.US,D,20160722,000000,15.355,15.593,15.315,15.563,1809351,0
+PRKS.US,D,20160725,000000,15.553,15.761,15.464,15.732,1788607,0
+PRKS.US,D,20160726,000000,15.712,16.01,15.613,15.632,1838896,0
+PRKS.US,D,20160727,000000,15.632,15.722,14.908,14.987,1523118,0
+PRKS.US,D,20160728,000000,14.948,15.255,14.898,15.206,1104320,0
+PRKS.US,D,20160729,000000,15.146,15.325,15.106,15.285,1075904,0
+PRKS.US,D,20160801,000000,15.226,15.315,14.888,14.898,2113949,0
+PRKS.US,D,20160802,000000,14.898,15.255,14.188,14.263,2596670,0
+PRKS.US,D,20160803,000000,14.243,14.838,14.034,14.729,3102716,0
+PRKS.US,D,20160804,000000,12.794,13.186,12.486,12.784,14749892,0
+PRKS.US,D,20160805,000000,12.903,13.449,12.834,13.111,4991891,0
+PRKS.US,D,20160808,000000,13.072,13.26,13.012,13.062,2270311,0
+PRKS.US,D,20160809,000000,13.072,13.191,12.853,12.883,1668944,0
+PRKS.US,D,20160810,000000,12.913,13.082,12.704,13.032,1734834,0
+PRKS.US,D,20160811,000000,13.36,13.439,13.032,13.141,2353289,0
+PRKS.US,D,20160812,000000,13.161,13.31,13.111,13.24,1819756,0
+PRKS.US,D,20160815,000000,13.231,13.32,12.923,12.992,1350306,0
+PRKS.US,D,20160816,000000,12.903,13.032,12.714,12.913,1105430,0
+PRKS.US,D,20160817,000000,12.943,13.25,12.834,13.231,2075166,0
+PRKS.US,D,20160818,000000,13.092,13.26,12.843,12.963,2103619,0
+PRKS.US,D,20160819,000000,12.903,12.963,12.764,12.794,1108810,0
+PRKS.US,D,20160822,000000,12.824,13.146,12.724,13.032,2008422,0
+PRKS.US,D,20160823,000000,13.092,13.36,13.002,13.33,1708281,0
+PRKS.US,D,20160824,000000,13.399,13.732,13.389,13.628,2592588,0
+PRKS.US,D,20160825,000000,13.538,13.618,13.26,13.28,798335,0
+PRKS.US,D,20160826,000000,13.3,13.35,12.804,12.923,1393988,0
+PRKS.US,D,20160829,000000,12.913,13.002,12.784,12.923,1266561,0
+PRKS.US,D,20160830,000000,12.893,12.963,12.814,12.933,754317,0
+PRKS.US,D,20160831,000000,12.953,12.982,12.804,12.913,764438,0
+PRKS.US,D,20160901,000000,12.992,13.121,12.893,12.982,609548,0
+PRKS.US,D,20160902,000000,13.062,13.196,12.943,13.072,632993,0
+PRKS.US,D,20160906,000000,13.042,13.042,12.804,12.943,1042156,0
+PRKS.US,D,20160907,000000,12.972,13.042,12.868,13.012,768858,0
+PRKS.US,D,20160908,000000,12.992,13.022,12.357,12.506,3155449,0
+PRKS.US,D,20160909,000000,12.456,12.466,11.92,12.059,2541542,0
+PRKS.US,D,20160912,000000,12.01,12.129,11.831,12.119,1260626,0
+PRKS.US,D,20160913,000000,12.049,12.347,12.01,12.317,1266816,0
+PRKS.US,D,20160914,000000,12.347,12.595,12.248,12.546,1128678,0
+PRKS.US,D,20160915,000000,12.566,12.714,12.496,12.526,781196,0
+PRKS.US,D,20160916,000000,12.476,12.635,12.347,12.526,1044853,0
+PRKS.US,D,20160919,000000,12.605,12.67,12.441,12.595,1031953,0
+PRKS.US,D,20160920,000000,11.682,12.198,11.682,12.03,5655908,0
+PRKS.US,D,20160921,000000,12.049,12.288,11.94,12.188,1916331,0
+PRKS.US,D,20160922,000000,12.992,13.34,12.804,13.131,3989521,0
+PRKS.US,D,20160923,000000,13.072,13.419,12.982,13.36,2176791,0
+PRKS.US,D,20160926,000000,13.181,13.489,13.181,13.3,1692648,0
+PRKS.US,D,20160927,000000,13.43,13.75,13.3001,13.72,1643287,0
+PRKS.US,D,20160928,000000,13.78,13.78,13.42,13.51,1721265,0
+PRKS.US,D,20160929,000000,13.56,13.685,13.4038,13.54,949765,0
+PRKS.US,D,20160930,000000,13.54,13.64,13.41,13.48,995781,0
+PRKS.US,D,20161003,000000,13.58,14.21,13.51,14.14,2435170,0
+PRKS.US,D,20161004,000000,14.22,14.2411,14.045,14.19,1947224,0
+PRKS.US,D,20161005,000000,14.18,14.4,14.15,14.37,1407833,0
+PRKS.US,D,20161006,000000,14.31,14.365,14.15,14.22,1094320,0
+PRKS.US,D,20161007,000000,14.22,14.365,14.15,14.22,1219303,0
+PRKS.US,D,20161010,000000,14.19,14.42,14.17,14.29,1277431,0
+PRKS.US,D,20161011,000000,14.25,14.62,14.16,14.54,3156612,0
+PRKS.US,D,20161012,000000,14.52,14.54,14.17,14.26,1842712,0
+PRKS.US,D,20161013,000000,14.11,14.21,13.79,13.81,2091395,0
+PRKS.US,D,20161014,000000,13.94,13.94,13.64,13.67,1206481,0
+PRKS.US,D,20161017,000000,13.64,13.74,13.5901,13.63,1137991,0
+PRKS.US,D,20161018,000000,13.87,13.87,13.6,13.6,940848,0
+PRKS.US,D,20161019,000000,13.58,13.84,13.53,13.83,1227036,0
+PRKS.US,D,20161020,000000,13.82,13.97,13.76,13.95,736048,0
+PRKS.US,D,20161021,000000,13.84,14.04,13.82,13.96,719601,0
+PRKS.US,D,20161024,000000,14.1,14.35,14.05,14.07,872521,0
+PRKS.US,D,20161025,000000,14.05,14.05,13.8,13.96,567978,0
+PRKS.US,D,20161026,000000,13.82,14.19,13.82,14.18,760871,0
+PRKS.US,D,20161027,000000,14.22,14.22,13.94,14.03,511654,0
+PRKS.US,D,20161028,000000,14.15,14.26,14.04,14.22,789485,0
+PRKS.US,D,20161031,000000,14.29,14.3,13.96,14.01,2023716,0
+PRKS.US,D,20161101,000000,14.09,14.18,13.98,14.1,1597884,0
+PRKS.US,D,20161102,000000,14.12,14.22,14.04,14.07,1198407,0
+PRKS.US,D,20161103,000000,14.06,14.22,14,14.06,789894,0
+PRKS.US,D,20161104,000000,14.13,14.32,13.96,14.1,1236487,0
+PRKS.US,D,20161107,000000,14.31,14.62,14.23,14.25,2376626,0
+PRKS.US,D,20161108,000000,13.8,15.42,13.791,15.41,5928412,0
+PRKS.US,D,20161109,000000,15.11,16.75,15.11,16.4,6423653,0
+PRKS.US,D,20161110,000000,16.58,17.15,16.51,17.1,3706322,0
+PRKS.US,D,20161111,000000,17.18,17.58,16.97,17,3498572,0
+PRKS.US,D,20161114,000000,16.29,17.24,16.29,16.71,3024139,0
+PRKS.US,D,20161115,000000,16.6,16.94,16.6,16.66,1892106,0
+PRKS.US,D,20161116,000000,16.53,16.88,16.53,16.72,1940150,0
+PRKS.US,D,20161117,000000,16.7,17.28,16.63,16.97,2148227,0
+PRKS.US,D,20161118,000000,16.95,17.19,16.86,17.11,989490,0
+PRKS.US,D,20161121,000000,17.16,17.41,17.14,17.35,1265303,0
+PRKS.US,D,20161122,000000,17.46,17.53,17.2,17.25,1383082,0
+PRKS.US,D,20161123,000000,17.35,17.56,17.27,17.52,973739,0
+PRKS.US,D,20161125,000000,17.6,17.68,17.495,17.6,509087,0
+PRKS.US,D,20161128,000000,17.56,17.655,17.22,17.23,1211328,0
+PRKS.US,D,20161129,000000,17.32,17.51,17.01,17.08,1433185,0
+PRKS.US,D,20161130,000000,17.22,17.245,16.89,16.9,1321172,0
+PRKS.US,D,20161201,000000,16.86,17.09,16.8,17.09,1135769,0
+PRKS.US,D,20161202,000000,17.1,17.49,17.07,17.4,1619140,0
+PRKS.US,D,20161205,000000,17.64,18.155,17.62,18.12,1669287,0
+PRKS.US,D,20161206,000000,18.11,18.29,17.83,18.21,1186786,0
+PRKS.US,D,20161207,000000,18.23,18.45,18.15,18.26,1308369,0
+PRKS.US,D,20161208,000000,18.32,18.69,18.31,18.6,1299003,0
+PRKS.US,D,20161209,000000,18.68,18.83,18.56,18.66,775175,0
+PRKS.US,D,20161212,000000,18.63,18.63,18.27,18.57,651008,0
+PRKS.US,D,20161213,000000,19.36,19.53,19.02,19.5,3681495,0
+PRKS.US,D,20161214,000000,19.86,19.88,19.1775,19.4,1682731,0
+PRKS.US,D,20161215,000000,19.56,19.75,19.41,19.52,2217808,0
+PRKS.US,D,20161216,000000,19.6,19.88,19.46,19.62,2569922,0
+PRKS.US,D,20161219,000000,19.53,19.74,19.485,19.52,1252275,0
+PRKS.US,D,20161220,000000,19.65,19.8,19.38,19.42,1007132,0
+PRKS.US,D,20161221,000000,19.39,19.48,19.06,19.08,1193358,0
+PRKS.US,D,20161222,000000,19.1,19.29,19.01,19.12,1037245,0
+PRKS.US,D,20161223,000000,19.17,19.33,19.05,19.07,680444,0
+PRKS.US,D,20161227,000000,19.06,19.43,19.05,19.39,708474,0
+PRKS.US,D,20161228,000000,19.36,19.42,19.005,19.23,419695,0
+PRKS.US,D,20161229,000000,19.23,19.35,19.075,19.16,601741,0
+PRKS.US,D,20161230,000000,19.18,19.19,18.86,18.93,861317,0
+PRKS.US,D,20170103,000000,19.12,19.53,19.06,19.5,917347,0
+PRKS.US,D,20170104,000000,19.54,19.6,19.09,19.12,2227036,0
+PRKS.US,D,20170105,000000,19.06,19.21,18.87,18.99,1170919,0
+PRKS.US,D,20170106,000000,19.04,19.08,18.64,18.73,1102711,0
+PRKS.US,D,20170109,000000,18.76,18.855,18.5,18.52,1024375,0
+PRKS.US,D,20170110,000000,18.58,18.99,18.44,18.84,739923,0
+PRKS.US,D,20170111,000000,18.86,18.98,18.66,18.93,802321,0
+PRKS.US,D,20170112,000000,18.8,18.95,18.39,18.63,1159503,0
+PRKS.US,D,20170113,000000,18.68,18.78,18.53,18.71,618758,0
+PRKS.US,D,20170117,000000,18.62,18.85,18.52,18.71,658275,0
+PRKS.US,D,20170118,000000,18.75,18.99,18.67,18.84,710326,0
+PRKS.US,D,20170119,000000,18.84,18.97,18.6,18.67,792376,0
+PRKS.US,D,20170120,000000,18.68,18.95,18.68,18.9,854021,0
+PRKS.US,D,20170123,000000,18.79,18.83,18.64,18.74,374663,0
+PRKS.US,D,20170124,000000,18.82,18.95,18.69,18.78,569229,0
+PRKS.US,D,20170125,000000,18.89,18.96,18.665,18.71,644338,0
+PRKS.US,D,20170126,000000,18.76,18.875,18.5,18.81,759914,0
+PRKS.US,D,20170127,000000,18.87,18.87,18.42,18.48,895558,0
+PRKS.US,D,20170130,000000,18.42,18.47,18.07,18.36,832230,0
+PRKS.US,D,20170131,000000,18.34,18.34,17.99,18.11,1463059,0
+PRKS.US,D,20170201,000000,18.19,18.39,18.135,18.27,729344,0
+PRKS.US,D,20170202,000000,18.19,18.42,18.085,18.31,893443,0
+PRKS.US,D,20170203,000000,18.36,18.53,18.215,18.31,1441462,0
+PRKS.US,D,20170206,000000,18.23,18.64,18.215,18.41,820055,0
+PRKS.US,D,20170207,000000,18.44,18.77,18.33,18.76,1404683,0
+PRKS.US,D,20170208,000000,18.74,18.97,18.46,18.93,949410,0
+PRKS.US,D,20170209,000000,18.93,19.17,18.8,19.07,749589,0
+PRKS.US,D,20170210,000000,19.1,19.19,18.76,18.94,550341,0
+PRKS.US,D,20170213,000000,19.05,19.14,18.98,19.07,501615,0
+PRKS.US,D,20170214,000000,19.02,19.14,18.97,19,492842,0
+PRKS.US,D,20170215,000000,18.96,19.32,18.94,19.26,597138,0
+PRKS.US,D,20170216,000000,19.24,19.34,19.055,19.24,624881,0
+PRKS.US,D,20170217,000000,19.24,19.3,19.08,19.21,752875,0
+PRKS.US,D,20170221,000000,19.6,19.89,19.23,19.31,2472948,0
+PRKS.US,D,20170222,000000,19.34,19.39,18.8552,19.24,1306978,0
+PRKS.US,D,20170223,000000,19.33,19.425,18.805,18.85,953602,0
+PRKS.US,D,20170224,000000,18.75,18.86,18.51,18.62,1039124,0
+PRKS.US,D,20170227,000000,18.57,18.79,18.49,18.78,1881902,0
+PRKS.US,D,20170228,000000,18.65,20.13,18.47,19.27,4057687,0
+PRKS.US,D,20170301,000000,19.4,19.445,18.78,18.9,2033026,0
+PRKS.US,D,20170302,000000,18.83,18.88,18.57,18.59,1264301,0
+PRKS.US,D,20170303,000000,18.48,18.85,18.18,18.24,1640456,0
+PRKS.US,D,20170306,000000,18.23,18.46,18.005,18.38,1146940,0
+PRKS.US,D,20170307,000000,18.35,18.5,18.15,18.17,787715,0
+PRKS.US,D,20170308,000000,18.23,18.425,18.19,18.23,773043,0
+PRKS.US,D,20170309,000000,18.23,18.45,18.1482,18.31,662196,0
+PRKS.US,D,20170310,000000,18.42,18.67,18.37,18.64,730530,0
+PRKS.US,D,20170313,000000,18.6,18.69,18.44,18.57,635763,0
+PRKS.US,D,20170314,000000,18.54,18.54,18.13,18.32,939056,0
+PRKS.US,D,20170315,000000,18.42,18.7,18.2,18.62,866925,0
+PRKS.US,D,20170316,000000,18.6,18.89,18.56,18.88,784650,0
+PRKS.US,D,20170317,000000,18.33,18.6,17.95,18.12,4094161,0
+PRKS.US,D,20170320,000000,18.06,18.14,17.67,17.7,1673673,0
+PRKS.US,D,20170321,000000,17.75,17.83,17.48,17.56,1372393,0
+PRKS.US,D,20170322,000000,17.54,17.54,17.14,17.23,1843927,0
+PRKS.US,D,20170323,000000,17.27,17.46,17.17,17.31,889285,0
+PRKS.US,D,20170324,000000,19.23,19.23,18.11,18.13,4014682,0
+PRKS.US,D,20170327,000000,17.94,18.42,17.83,18.29,1573592,0
+PRKS.US,D,20170328,000000,18.22,18.28,18.055,18.14,969473,0
+PRKS.US,D,20170329,000000,18.08,18.18,17.98,18.13,963127,0
+PRKS.US,D,20170330,000000,18.13,18.41,18.12,18.29,608447,0
+PRKS.US,D,20170331,000000,18.25,18.43,18.16,18.27,694741,0
+PRKS.US,D,20170403,000000,18.26,18.41,18.16,18.31,1065970,0
+PRKS.US,D,20170404,000000,18.27,18.4,17.875,17.91,1253591,0
+PRKS.US,D,20170405,000000,17.98,18.14,17.85,17.94,1619925,0
+PRKS.US,D,20170406,000000,17.5,17.62,17.03,17.05,3128739,0
+PRKS.US,D,20170407,000000,17.02,17.095,16.655,16.72,2003647,0
+PRKS.US,D,20170410,000000,16.72,16.72,16.335,16.37,2485090,0
+PRKS.US,D,20170411,000000,16.37,16.45,16,16.26,2096355,0
+PRKS.US,D,20170412,000000,16.24,16.26,15.81,16.01,1878158,0
+PRKS.US,D,20170413,000000,16.36,16.62,16.09,16.19,1732840,0
+PRKS.US,D,20170417,000000,16.16,16.49,16.14,16.48,1019334,0
+PRKS.US,D,20170418,000000,16.42,16.56,16.25,16.4,1470653,0
+PRKS.US,D,20170419,000000,16.4,16.72,16.4,16.65,1170616,0
+PRKS.US,D,20170420,000000,16.71,17.01,16.7,16.98,1416560,0
+PRKS.US,D,20170421,000000,17.3,17.41,17.13,17.23,2761987,0
+PRKS.US,D,20170424,000000,17.37,17.46,17.1,17.27,1220560,0
+PRKS.US,D,20170425,000000,17.39,17.61,17.29,17.5,1474279,0
+PRKS.US,D,20170426,000000,17.53,18.02,17.5,17.88,1785580,0
+PRKS.US,D,20170427,000000,17.91,17.96,17.74,17.9,1000990,0
+PRKS.US,D,20170428,000000,17.83,18.05,17.5,17.53,953082,0
+PRKS.US,D,20170501,000000,17.54,17.81,17.47,17.77,1470331,0
+PRKS.US,D,20170502,000000,17.74,18.19,17.59,18.01,1514631,0
+PRKS.US,D,20170503,000000,17.96,18.025,17.75,18,992342,0
+PRKS.US,D,20170504,000000,18.01,18.03,17.73,17.73,1874420,0
+PRKS.US,D,20170505,000000,17.56,17.82,17.3,17.48,2355044,0
+PRKS.US,D,20170508,000000,17.44,17.575,17.3,17.55,2564319,0
+PRKS.US,D,20170509,000000,16.99,18.3,16.57,18.11,6669117,0
+PRKS.US,D,20170510,000000,18.09,19.105,17.95,19.08,3746812,0
+PRKS.US,D,20170511,000000,18.97,19.23,18.74,18.79,3046964,0
+PRKS.US,D,20170512,000000,18.72,18.77,18.35,18.41,1988086,0
+PRKS.US,D,20170515,000000,18.5,18.5,18.04,18.06,2113745,0
+PRKS.US,D,20170516,000000,18.12,18.17,17.94,18,1144790,0
+PRKS.US,D,20170517,000000,17.86,18.01,17.69,17.89,1052181,0
+PRKS.US,D,20170518,000000,17.86,17.93,17.49,17.65,1777647,0
+PRKS.US,D,20170519,000000,17.69,18.12,17.69,18.07,1170808,0
+PRKS.US,D,20170522,000000,18.07,18.32,18.02,18.25,1795992,0
+PRKS.US,D,20170523,000000,18.41,18.58,18.34,18.55,1579041,0
+PRKS.US,D,20170524,000000,18.54,18.63,18.15,18.35,1162266,0
+PRKS.US,D,20170525,000000,18.39,18.53,18.16,18.21,1312442,0
+PRKS.US,D,20170526,000000,18.17,18.28,17.9,18.08,1514219,0
+PRKS.US,D,20170530,000000,18.03,18.15,17.78,17.81,2037812,0
+PRKS.US,D,20170531,000000,17.9,17.96,17.49,17.85,1610212,0
+PRKS.US,D,20170601,000000,17.91,18.13,17.88,17.97,1745579,0
+PRKS.US,D,20170602,000000,18.03,18.18,17.49,17.61,1430059,0
+PRKS.US,D,20170605,000000,17.66,17.69,17.115,17.23,2295162,0
+PRKS.US,D,20170606,000000,17.14,17.27,16.85,17.02,1544205,0
+PRKS.US,D,20170607,000000,17.03,17.13,16.57,16.71,1607874,0
+PRKS.US,D,20170608,000000,16.77,16.89,16.41,16.65,1799278,0
+PRKS.US,D,20170609,000000,16.66,16.7,16.04,16.23,2350002,0
+PRKS.US,D,20170612,000000,16.23,16.37,15.99,16.12,2015586,0
+PRKS.US,D,20170613,000000,16.15,16.23,15.97,15.99,1743886,0
+PRKS.US,D,20170614,000000,16.02,17.08,15.98,17.07,4540706,0
+PRKS.US,D,20170615,000000,17.07,17.115,16.35,16.49,1966518,0
+PRKS.US,D,20170616,000000,16.445,16.64,16.24,16.45,1783675,0
+PRKS.US,D,20170619,000000,16.52,16.565,15.86,16.07,2966317,0
+PRKS.US,D,20170620,000000,16.04,16.08,15.6,15.65,1718215,0
+PRKS.US,D,20170621,000000,15.67,15.78,15.59,15.64,1806525,0
+PRKS.US,D,20170622,000000,15.68,15.91,15.58,15.81,1363519,0
+PRKS.US,D,20170623,000000,15.76,15.77,15.56,15.65,964707,0
+PRKS.US,D,20170626,000000,15.64,15.6486,14.7,15.1,5072738,0
+PRKS.US,D,20170627,000000,15.12,15.71,15.07,15.66,1884203,0
+PRKS.US,D,20170628,000000,15.72,16.31,15.68,16.25,3669414,0
+PRKS.US,D,20170629,000000,16.22,16.475,16.1352,16.35,2319268,0
+PRKS.US,D,20170630,000000,16.36,16.41,16.02,16.27,1770840,0
+PRKS.US,D,20170703,000000,16.35,16.5,16.28,16.34,541051,0
+PRKS.US,D,20170705,000000,16.29,16.355,15.31,15.52,2660361,0
+PRKS.US,D,20170706,000000,15.39,15.41,15.13,15.18,2837102,0
+PRKS.US,D,20170707,000000,15.2,15.53,15.05,15.5,1770519,0
+PRKS.US,D,20170710,000000,15.52,15.755,15.46,15.59,2169160,0
+PRKS.US,D,20170711,000000,15.6,15.685,15.07,15.15,2276495,0
+PRKS.US,D,20170712,000000,15.34,15.47,15.05,15.07,3462750,0
+PRKS.US,D,20170713,000000,15.06,15.4,15.06,15.4,3283893,0
+PRKS.US,D,20170714,000000,15.4,15.4,14.87,14.93,3715160,0
+PRKS.US,D,20170717,000000,14.93,14.945,14.355,14.44,4893630,0
+PRKS.US,D,20170718,000000,14.72,14.72,14.1,14.35,3115465,0
+PRKS.US,D,20170719,000000,14.39,14.75,14.3,14.62,1496226,0
+PRKS.US,D,20170720,000000,14.63,14.86,14.55,14.68,1269917,0
+PRKS.US,D,20170721,000000,14.76,14.77,14.49,14.59,1805467,0
+PRKS.US,D,20170724,000000,14.59,14.7,14.4,14.48,1809225,0
+PRKS.US,D,20170725,000000,14.48,14.74,14.349,14.73,2037197,0
+PRKS.US,D,20170726,000000,14.72,15.07,14.59,15.04,3040129,0
+PRKS.US,D,20170727,000000,14.69,14.7,14.2,14.64,2822976,0
+PRKS.US,D,20170728,000000,14.71,14.71,14.3,14.42,1311144,0
+PRKS.US,D,20170731,000000,14.43,15.49,14.29,15.38,5116863,0
+PRKS.US,D,20170801,000000,15.41,16.11,15.02,15.27,5215816,0
+PRKS.US,D,20170802,000000,15.28,15.28,14.02,14.07,5899793,0
+PRKS.US,D,20170803,000000,14.12,14.14,13.66,13.86,3151307,0
+PRKS.US,D,20170804,000000,13.9,14.3,13.71,14.21,3306557,0
+PRKS.US,D,20170807,000000,14.11,14.14,13.5,13.61,4154483,0
+PRKS.US,D,20170808,000000,11.24,13.235,11.1,12.76,13248497,0
+PRKS.US,D,20170809,000000,12.63,12.99,12.6,12.78,3549038,0
+PRKS.US,D,20170810,000000,12.68,12.75,12.05,12.68,6191624,0
+PRKS.US,D,20170811,000000,12.54,13.09,12.49,12.76,3240631,0
+PRKS.US,D,20170814,000000,12.8,13.54,12.74,13.41,3344581,0
+PRKS.US,D,20170815,000000,13.4,14.89,13.24,13.84,5018277,0
+PRKS.US,D,20170816,000000,13.85,14.16,13.7,13.79,2076518,0
+PRKS.US,D,20170817,000000,13.68,13.82,13.41,13.51,1680977,0
+PRKS.US,D,20170818,000000,13.44,13.54,13.29,13.45,1895983,0
+PRKS.US,D,20170821,000000,13.4,13.44,12.89,13.01,1399306,0
+PRKS.US,D,20170822,000000,13.05,13.44,13.05,13.4,891891,0
+PRKS.US,D,20170823,000000,13.36,13.36,13.13,13.29,975475,0
+PRKS.US,D,20170824,000000,13.37,13.43,13.19,13.33,1500078,0
+PRKS.US,D,20170825,000000,13.44,13.89,13.285,13.78,1389188,0
+PRKS.US,D,20170828,000000,13.8,13.91,13.04,13.35,2790018,0
+PRKS.US,D,20170829,000000,13.27,13.425,12.95,12.99,3878444,0
+PRKS.US,D,20170830,000000,12.99,13.065,12.785,12.89,2490402,0
+PRKS.US,D,20170831,000000,12.82,13.09,12.82,12.98,1316968,0
+PRKS.US,D,20170901,000000,13.03,13.12,12.61,12.63,1705459,0
+PRKS.US,D,20170905,000000,12.61,12.61,12.15,12.47,3553032,0
+PRKS.US,D,20170906,000000,12.47,12.87,12.46,12.7,2540166,0
+PRKS.US,D,20170907,000000,12.78,12.81,12.11,12.34,2171688,0
+PRKS.US,D,20170908,000000,12.36,12.4,11.97,12.2,1770466,0
+PRKS.US,D,20170911,000000,12.28,12.835,12.28,12.8,1652268,0
+PRKS.US,D,20170912,000000,12.81,13.28,12.68,13.2,3263805,0
+PRKS.US,D,20170913,000000,13.21,13.34,12.76,12.88,1825376,0
+PRKS.US,D,20170914,000000,12.82,13.28,12.65,13.22,1637850,0
+PRKS.US,D,20170915,000000,13.23,13.25,12.85,13.02,1121886,0
+PRKS.US,D,20170918,000000,13.02,13.07,12.57,12.61,974004,0
+PRKS.US,D,20170919,000000,12.65,12.75,12.55,12.58,731524,0
+PRKS.US,D,20170920,000000,12.77,12.77,12.36,12.41,1062857,0
+PRKS.US,D,20170921,000000,12.4,12.4599,12.27,12.36,1814637,0
+PRKS.US,D,20170922,000000,12.33,12.42,12.33,12.39,1787179,0
+PRKS.US,D,20170925,000000,12.39,12.41,12.08,12.16,1476554,0
+PRKS.US,D,20170926,000000,12.2,12.43,11.95,12.1,1827507,0
+PRKS.US,D,20170927,000000,12.18,12.62,12.08,12.59,3278286,0
+PRKS.US,D,20170928,000000,12.64,13.575,12.56,13.44,4589453,0
+PRKS.US,D,20170929,000000,13.51,13.51,12.69,12.99,4642905,0
+PRKS.US,D,20171002,000000,12.96,13.68,12.75,13.39,3142003,0
+PRKS.US,D,20171003,000000,13.39,13.78,13.29,13.49,4673758,0
+PRKS.US,D,20171004,000000,13.59,14.47,13.4379,14.11,7827573,0
+PRKS.US,D,20171005,000000,14.42,14.42,13.17,13.19,6282557,0
+PRKS.US,D,20171006,000000,13.14,13.41,12.5007,13.29,4976701,0
+PRKS.US,D,20171009,000000,13.735,14.1,13.55,13.69,6492021,0
+PRKS.US,D,20171010,000000,13.86,13.94,13.12,13.16,5483118,0
+PRKS.US,D,20171011,000000,13,13.683,13,13.68,4279144,0
+PRKS.US,D,20171012,000000,13.64,13.694,13.04,13.22,3570270,0
+PRKS.US,D,20171013,000000,13.2,13.305,13.09,13.12,1299416,0
+PRKS.US,D,20171016,000000,13.08,13.23,12.49,12.53,2945644,0
+PRKS.US,D,20171017,000000,12.47,12.79,12.26,12.48,1357215,0
+PRKS.US,D,20171018,000000,12.45,12.54,12.1,12.31,1316422,0
+PRKS.US,D,20171019,000000,12.18,12.3,12.02,12.19,1845312,0
+PRKS.US,D,20171020,000000,12.31,12.61,12.28,12.38,1378211,0
+PRKS.US,D,20171023,000000,12.37,12.45,12.12,12.15,1712178,0
+PRKS.US,D,20171024,000000,12.14,12.5,12.13,12.15,1839036,0
+PRKS.US,D,20171025,000000,12.17,12.26,11.835,11.89,1834479,0
+PRKS.US,D,20171026,000000,11.92,12.12,11.62,11.83,1669031,0
+PRKS.US,D,20171027,000000,11.82,12,11.64,11.85,1686478,0
+PRKS.US,D,20171030,000000,11.84,11.94,11.59,11.63,1095440,0
+PRKS.US,D,20171031,000000,11.61,11.88,11.31,11.48,3266416,0
+PRKS.US,D,20171101,000000,11.56,11.805,11.4,11.68,2139420,0
+PRKS.US,D,20171102,000000,11.63,11.87,11.5,11.8,2746461,0
+PRKS.US,D,20171103,000000,11.8,11.86,10.83,11.21,8297381,0
+PRKS.US,D,20171106,000000,11.15,11.56,11.03,11.19,3858380,0
+PRKS.US,D,20171107,000000,10.87,12.28,10.79,11.36,5045692,0
+PRKS.US,D,20171108,000000,11.2,12.19,11.2,12.17,3298442,0
+PRKS.US,D,20171109,000000,12.13,12.61,11.96,12.58,3376765,0
+PRKS.US,D,20171110,000000,12.45,12.65,12.1,12.15,2368780,0
+PRKS.US,D,20171113,000000,12.07,12.15,11.465,11.56,4592581,0
+PRKS.US,D,20171114,000000,11.49,12.22,11.44,12.09,3036200,0
+PRKS.US,D,20171115,000000,12,12.26,11.77,12.05,1273635,0
+PRKS.US,D,20171116,000000,12.13,12.33,11.8,11.84,1881463,0
+PRKS.US,D,20171117,000000,11.78,12.09,11.78,11.82,2063679,0
+PRKS.US,D,20171120,000000,11.84,11.9134,10.9,10.98,3240566,0
+PRKS.US,D,20171121,000000,11.01,11.28,10.65,10.8,4459635,0
+PRKS.US,D,20171122,000000,10.87,11.14,10.58,10.61,2625472,0
+PRKS.US,D,20171124,000000,10.71,10.86,10.4214,10.8,1189948,0
+PRKS.US,D,20171127,000000,10.8,11.08,10.74,10.79,1941823,0
+PRKS.US,D,20171128,000000,10.83,11.24,10.76,11.16,2140893,0
+PRKS.US,D,20171129,000000,11.2,11.94,11.08,11.62,2268565,0
+PRKS.US,D,20171130,000000,11.63,11.91,11.41,11.75,1817112,0
+PRKS.US,D,20171201,000000,11.83,12.45,11.7456,12.19,3642440,0
+PRKS.US,D,20171204,000000,12.22,12.6,12.06,12.38,2420658,0
+PRKS.US,D,20171205,000000,12.38,13.03,12.3,12.99,4368229,0
+PRKS.US,D,20171206,000000,12.92,13.22,12.87,13.08,3445301,0
+PRKS.US,D,20171207,000000,13,13.11,12.72,12.89,1267488,0
+PRKS.US,D,20171208,000000,12.88,13.26,12.73,12.77,2475657,0
+PRKS.US,D,20171211,000000,12.76,13.32,12.745,13.1,2504667,0
+PRKS.US,D,20171212,000000,13.12,13.29,12.76,12.77,1501577,0
+PRKS.US,D,20171213,000000,12.8,12.97,12.71,12.82,960380,0
+PRKS.US,D,20171214,000000,12.82,13.08,12.76,13.07,1211695,0
+PRKS.US,D,20171215,000000,13.1,13.28,13,13.25,3172946,0
+PRKS.US,D,20171218,000000,13.3,13.33,12.59,13.02,2510202,0
+PRKS.US,D,20171219,000000,13.11,13.23,12.94,13.08,1308960,0
+PRKS.US,D,20171220,000000,13.05,13.29,12.98,13.16,1002717,0
+PRKS.US,D,20171221,000000,13.21,13.8,13.1,13.73,1853803,0
+PRKS.US,D,20171222,000000,13.67,13.7,13.31,13.63,1214156,0
+PRKS.US,D,20171226,000000,13.73,13.97,13.51,13.64,1030767,0
+PRKS.US,D,20171227,000000,13.61,13.8,13.44,13.56,1454784,0
+PRKS.US,D,20171228,000000,13.62,13.805,13.43,13.74,1241940,0
+PRKS.US,D,20171229,000000,13.785,13.795,13.46,13.57,1373054,0
+PRKS.US,D,20180102,000000,13.6,13.96,13.48,13.92,1981383,0
+PRKS.US,D,20180103,000000,13.95,13.98,13.65,13.7,1094876,0
+PRKS.US,D,20180104,000000,13.71,13.78,13.45,13.63,736097,0
+PRKS.US,D,20180105,000000,13.65,13.97,13.47,13.84,2056930,0
+PRKS.US,D,20180108,000000,13.97,14.2,13.79,14.03,2159613,0
+PRKS.US,D,20180109,000000,14,14.2,13.86,13.87,2535680,0
+PRKS.US,D,20180110,000000,13.73,14.2,13.58,14.18,2764849,0
+PRKS.US,D,20180111,000000,14.28,15.2,14.28,14.92,6419294,0
+PRKS.US,D,20180112,000000,14.9,15.11,14.485,14.84,2466752,0
+PRKS.US,D,20180116,000000,15.07,15.11,14.09,14.23,2437965,0
+PRKS.US,D,20180117,000000,14.25,14.42,14.07,14.23,1885111,0
+PRKS.US,D,20180118,000000,14.24,14.31,13.94,13.96,1325640,0
+PRKS.US,D,20180119,000000,13.94,13.96,13.58,13.76,2435836,0
+PRKS.US,D,20180122,000000,13.85,14.32,13.76,14.29,1650562,0
+PRKS.US,D,20180123,000000,14.25,14.43,14.11,14.34,902929,0
+PRKS.US,D,20180124,000000,14.37,14.81,14.295,14.53,1719756,0
+PRKS.US,D,20180125,000000,14.53,14.71,14.23,14.54,865996,0
+PRKS.US,D,20180126,000000,14.6,14.71,14.4,14.65,943779,0
+PRKS.US,D,20180129,000000,14.57,14.82,14.45,14.74,1489148,0
+PRKS.US,D,20180130,000000,14.65,14.89,14.59,14.73,1362017,0
+PRKS.US,D,20180131,000000,14.78,15.3,14.73,15.25,2914154,0
+PRKS.US,D,20180201,000000,15.28,15.99,15.12,15.18,3395562,0
+PRKS.US,D,20180202,000000,15.06,15.2,14.76,15.1,1836934,0
+PRKS.US,D,20180205,000000,14.95,15.43,14.81,14.82,3040354,0
+PRKS.US,D,20180206,000000,14.51,15.24,14.48,15.08,2129315,0
+PRKS.US,D,20180207,000000,15.07,15.44,14.94,14.97,1108881,0
+PRKS.US,D,20180208,000000,14.99,15.24,14.78,15.08,1308044,0
+PRKS.US,D,20180209,000000,15.12,15.6,14.95,15.45,2769208,0
+PRKS.US,D,20180212,000000,15.5,15.85,15.32,15.82,1668260,0
+PRKS.US,D,20180213,000000,15.74,15.89,15.625,15.77,1241678,0
+PRKS.US,D,20180214,000000,15.72,15.975,15.5,15.89,1297192,0
+PRKS.US,D,20180215,000000,15.9,16,15.63,15.66,1173261,0
+PRKS.US,D,20180216,000000,15.67,15.95,15.61,15.69,1171167,0
+PRKS.US,D,20180220,000000,15.62,15.72,15.25,15.38,2350219,0
+PRKS.US,D,20180221,000000,15.38,15.54,15.28,15.31,2050629,0
+PRKS.US,D,20180222,000000,15.39,15.59,15.03,15.08,3128285,0
+PRKS.US,D,20180223,000000,15.18,15.5,15.06,15.46,2180851,0
+PRKS.US,D,20180226,000000,15.45,15.84,15.34,15.74,2959245,0
+PRKS.US,D,20180227,000000,16.52,16.91,14.78,14.92,6101183,0
+PRKS.US,D,20180228,000000,15.04,15.04,14.3,14.63,6155839,0
+PRKS.US,D,20180301,000000,14.68,15.01,14.58,14.58,2512611,0
+PRKS.US,D,20180302,000000,14.26,14.87,14.12,14.66,3381579,0
+PRKS.US,D,20180305,000000,14.61,14.67,14.29,14.45,2427655,0
+PRKS.US,D,20180306,000000,14.45,14.565,14.24,14.44,1667409,0
+PRKS.US,D,20180307,000000,14.36,14.6,14.34,14.57,1098736,0
+PRKS.US,D,20180308,000000,14.57,15.21,14.52,15.19,2503004,0
+PRKS.US,D,20180309,000000,15.41,15.42,14.335,14.56,2277220,0
+PRKS.US,D,20180312,000000,14.55,14.74,14.33,14.69,1272522,0
+PRKS.US,D,20180313,000000,14.68,14.85,14.57,14.61,1514918,0
+PRKS.US,D,20180314,000000,14.6,14.755,14.44,14.65,1079919,0
+PRKS.US,D,20180315,000000,14.68,14.72,14.34,14.5,1322422,0
+PRKS.US,D,20180316,000000,14.5,14.86,14.09,14.63,1823523,0
+PRKS.US,D,20180319,000000,14.7,14.7,14.41,14.5,1176733,0
+PRKS.US,D,20180320,000000,14.46,14.52,13.94,14.1,1206240,0
+PRKS.US,D,20180321,000000,14.1,14.48,14.03,14.34,945929,0
+PRKS.US,D,20180322,000000,14.24,14.61,14.09,14.13,1142489,0
+PRKS.US,D,20180323,000000,14.16,14.56,14.16,14.3,1400808,0
+PRKS.US,D,20180326,000000,14.46,14.46,14.06,14.25,2410147,0
+PRKS.US,D,20180327,000000,14.32,14.82,14.195,14.63,1433862,0
+PRKS.US,D,20180328,000000,14.7,14.96,14.675,14.76,944460,0
+PRKS.US,D,20180329,000000,14.79,15.015,14.79,14.83,718560,0
+PRKS.US,D,20180402,000000,14.79,14.87,13.9,13.97,1447574,0
+PRKS.US,D,20180403,000000,13.97,14.6,13.87,14.55,1689449,0
+PRKS.US,D,20180404,000000,14.39,14.96,14.31,14.94,1141280,0
+PRKS.US,D,20180405,000000,14.98,15.55,14.82,15.46,1312071,0
+PRKS.US,D,20180406,000000,15.39,16.26,15.35,15.6,2471836,0
+PRKS.US,D,20180409,000000,15.61,16.07,15.46,15.46,2019234,0
+PRKS.US,D,20180410,000000,15.61,15.78,15.24,15.43,1103443,0
+PRKS.US,D,20180411,000000,15.41,15.685,15.375,15.52,1395949,0
+PRKS.US,D,20180412,000000,15.56,15.68,15.27,15.4,1183655,0
+PRKS.US,D,20180413,000000,15.36,16.1,15.34,15.86,2164163,0
+PRKS.US,D,20180416,000000,15.94,16.13,15.7201,15.89,1050424,0
+PRKS.US,D,20180417,000000,15.97,16.31,15.95,16.15,1486534,0
+PRKS.US,D,20180418,000000,16.17,16.35,15.95,15.95,1353678,0
+PRKS.US,D,20180419,000000,15.89,16.05,15.6,15.63,1065250,0
+PRKS.US,D,20180420,000000,15.57,15.63,15.27,15.41,1123390,0
+PRKS.US,D,20180423,000000,15.44,15.44,15.04,15.06,1571624,0
+PRKS.US,D,20180424,000000,15.16,15.18,14.835,14.96,1412479,0
+PRKS.US,D,20180425,000000,14.98,15.47,14.84,15.3,1938810,0
+PRKS.US,D,20180426,000000,15.36,15.36,14.83,15.23,1135801,0
+PRKS.US,D,20180427,000000,15.23,15.31,14.95,15.1,653413,0
+PRKS.US,D,20180430,000000,15.19,15.27,14.89,15.09,1698364,0
+PRKS.US,D,20180501,000000,15.07,15.54,14.69,15.47,2826442,0
+PRKS.US,D,20180502,000000,15.93,16.705,15.78,16.4,4430168,0
+PRKS.US,D,20180503,000000,16.36,16.7408,16.01,16.36,2755765,0
+PRKS.US,D,20180504,000000,16.47,16.54,15.82,16.09,2233414,0
+PRKS.US,D,20180507,000000,16.09,16.14,15.75,15.85,3623605,0
+PRKS.US,D,20180508,000000,17.46,18.5,16.95,16.99,6298122,0
+PRKS.US,D,20180509,000000,16.94,17.0999,16.6,16.74,2632972,0
+PRKS.US,D,20180510,000000,16.8,17.38,16.8,16.93,2014601,0
+PRKS.US,D,20180511,000000,16.98,17.11,16.56,17.08,1928436,0
+PRKS.US,D,20180514,000000,17.05,17.05,16.11,16.12,1924249,0
+PRKS.US,D,20180515,000000,16.06,16.24,15.94,16.2,1580635,0
+PRKS.US,D,20180516,000000,16.16,16.965,16.16,16.69,2230822,0
+PRKS.US,D,20180517,000000,16.7,17.3,16.6303,17.19,1578994,0
+PRKS.US,D,20180518,000000,17.19,17.25,16.62,16.97,1805563,0
+PRKS.US,D,20180521,000000,16.97,17.31,16.97,17.09,1603611,0
+PRKS.US,D,20180522,000000,17.14,17.39,17.14,17.14,1098767,0
+PRKS.US,D,20180523,000000,17.15,17.47,17.04,17.34,1698752,0
+PRKS.US,D,20180524,000000,17.29,17.58,17.16,17.54,1288411,0
+PRKS.US,D,20180525,000000,17.55,18.03,17.5101,17.82,1964751,0
+PRKS.US,D,20180529,000000,17.72,17.94,17.53,17.69,1302846,0
+PRKS.US,D,20180530,000000,17.7,17.9,17.63,17.69,968026,0
+PRKS.US,D,20180531,000000,17.74,17.89,17.52,17.75,1577865,0
+PRKS.US,D,20180601,000000,17.75,18.2,17.75,18.04,1763491,0
+PRKS.US,D,20180604,000000,18.05,18.43,18.03,18.26,1348164,0
+PRKS.US,D,20180605,000000,18.22,18.94,18.09,18.91,2121175,0
+PRKS.US,D,20180606,000000,18.9,20.37,18.881,20.27,3991992,0
+PRKS.US,D,20180607,000000,20.41,20.78,19.93,20.39,4728944,0
+PRKS.US,D,20180608,000000,20.41,21.175,20.24,20.82,3273096,0
+PRKS.US,D,20180611,000000,20.84,21.29,20.73,21.01,3349499,0
+PRKS.US,D,20180612,000000,19.7965,21.2,19.55,21.06,3459366,0
+PRKS.US,D,20180613,000000,20.96,21.2,20.7345,20.86,2598299,0
+PRKS.US,D,20180614,000000,20.93,21.35,20.48,20.61,3129697,0
+PRKS.US,D,20180615,000000,20.6,21.21,20.47,21.03,2652352,0
+PRKS.US,D,20180618,000000,21.05,21.8,21.05,21.77,3990626,0
+PRKS.US,D,20180619,000000,21.6,21.79,21.47,21.77,2235140,0
+PRKS.US,D,20180620,000000,21.77,22.43,21.77,22.38,2272669,0
+PRKS.US,D,20180621,000000,22.41,22.62,22.16,22.25,1352120,0
+PRKS.US,D,20180622,000000,22.25,22.96,22.21,22.84,3523476,0
+PRKS.US,D,20180625,000000,22.75,22.82,22.1,22.41,2208311,0
+PRKS.US,D,20180626,000000,22.51,22.57,22.02,22.16,1614383,0
+PRKS.US,D,20180627,000000,22.16,22.21,21.35,21.39,1816458,0
+PRKS.US,D,20180628,000000,21.49,21.87,21.48,21.63,1230552,0
+PRKS.US,D,20180629,000000,21.67,21.92,21.29,21.82,981426,0
+PRKS.US,D,20180702,000000,21.78,22.04,21.55,22.01,1198886,0
+PRKS.US,D,20180703,000000,21.99,22.23,21.88,22,860194,0
+PRKS.US,D,20180705,000000,22.08,22.615,22.02,22.57,1696472,0
+PRKS.US,D,20180706,000000,22.54,22.74,22.19,22.37,1582444,0
+PRKS.US,D,20180709,000000,21.85,22.29,21.71,22.02,1862903,0
+PRKS.US,D,20180710,000000,22,22.21,21.31,21.33,1733557,0
+PRKS.US,D,20180711,000000,21.28,21.39,20.8,21.19,2447496,0
+PRKS.US,D,20180712,000000,21.48,21.61,20.77,21.44,1397459,0
+PRKS.US,D,20180713,000000,21.44,22.06,21.31,21.82,1383052,0
+PRKS.US,D,20180716,000000,21.8,22.19,21.64,22.15,1326273,0
+PRKS.US,D,20180717,000000,22.14,22.58,22.05,22.46,1606858,0
+PRKS.US,D,20180718,000000,22.81,23.06,22.21,22.32,2502377,0
+PRKS.US,D,20180719,000000,22.4,22.645,22.09,22.49,1744881,0
+PRKS.US,D,20180720,000000,22.42,22.485,21.99,22.06,1232327,0
+PRKS.US,D,20180723,000000,22.06,22.7025,22,22.48,1313780,0
+PRKS.US,D,20180724,000000,22.51,22.62,21.81,21.95,1010147,0
+PRKS.US,D,20180725,000000,22.01,22.385,22,22.16,2126100,0
+PRKS.US,D,20180726,000000,22.04,22.4,21.68,21.92,1315179,0
+PRKS.US,D,20180727,000000,21.93,21.93,21.5,21.64,1030445,0
+PRKS.US,D,20180730,000000,21.53,21.79,21.02,21.18,1937992,0
+PRKS.US,D,20180731,000000,21.16,21.43,21.06,21.3,1458625,0
+PRKS.US,D,20180801,000000,21.19,21.56,21,21.04,2426635,0
+PRKS.US,D,20180802,000000,21.01,21.54,21.01,21.47,1642820,0
+PRKS.US,D,20180803,000000,21.42,21.82,21.03,21.13,3727019,0
+PRKS.US,D,20180806,000000,25.4,26,23.07,24.69,31837815,0
+PRKS.US,D,20180807,000000,25.4,26.26,24.67,25.58,6824292,0
+PRKS.US,D,20180808,000000,25.82,25.82,25.06,25.35,3010622,0
+PRKS.US,D,20180809,000000,25.45,26.09,25.45,25.62,2137192,0
+PRKS.US,D,20180810,000000,25.62,25.62,24.65,25,2793149,0
+PRKS.US,D,20180813,000000,24.8,25.53,24.8,25.18,1794366,0
+PRKS.US,D,20180814,000000,25.17,25.77,25.06,25.66,1249964,0
+PRKS.US,D,20180815,000000,25.55,26.04,25.43,25.55,2024003,0
+PRKS.US,D,20180816,000000,25.53,26,25.21,25.62,1920327,0
+PRKS.US,D,20180817,000000,25.62,25.95,25.36,25.88,1059987,0
+PRKS.US,D,20180820,000000,25.88,25.91,25.04,25.37,1348064,0
+PRKS.US,D,20180821,000000,25.41,26.325,25.41,26.25,2627063,0
+PRKS.US,D,20180822,000000,26.26,26.72,26.16,26.45,1138095,0
+PRKS.US,D,20180823,000000,26.45,27.02,26.45,26.97,1453130,0
+PRKS.US,D,20180824,000000,26.95,27.82,26.95,27.64,2103378,0
+PRKS.US,D,20180827,000000,27.69,27.75,27.31,27.62,1580537,0
+PRKS.US,D,20180828,000000,27.61,28.0799,27.45,28.03,1489073,0
+PRKS.US,D,20180829,000000,27.98,28.25,27.89,28.25,1248451,0
+PRKS.US,D,20180830,000000,28.14,28.73,28,28.72,991265,0
+PRKS.US,D,20180831,000000,28.76,29.45,28.6,29.32,2445704,0
+PRKS.US,D,20180904,000000,29.21,30.5,29.21,30.39,2186454,0
+PRKS.US,D,20180905,000000,30.39,30.39,29.65,30.04,1907596,0
+PRKS.US,D,20180906,000000,30.04,30.75,29.98,30.49,2490728,0
+PRKS.US,D,20180907,000000,30.49,31.58,30.3125,31.28,1494371,0
+PRKS.US,D,20180910,000000,31.36,31.7,30.85,31.07,1324638,0
+PRKS.US,D,20180911,000000,31.02,31.16,30.6,31.1,1588302,0
+PRKS.US,D,20180912,000000,30.95,32.19,30.83,32.1,2757172,0
+PRKS.US,D,20180913,000000,32.1,32.43,31.82,32.41,1357432,0
+PRKS.US,D,20180914,000000,32.41,32.47,31.84,31.97,1673537,0
+PRKS.US,D,20180917,000000,31.8,31.8,30.6,31.18,1720087,0
+PRKS.US,D,20180918,000000,31.18,31.37,29.96,31.19,2665419,0
+PRKS.US,D,20180919,000000,31.22,31.27,30.3,30.59,1187544,0
+PRKS.US,D,20180920,000000,30.62,31,30.25,30.62,899740,0
+PRKS.US,D,20180921,000000,30.71,30.8,29.69,30.1,2162719,0
+PRKS.US,D,20180924,000000,30.3,30.68,29.8,29.85,1602560,0
+PRKS.US,D,20180925,000000,29.98,30.88,29.82,30.79,2678148,0
+PRKS.US,D,20180926,000000,30.76,31.42,30.59,30.92,4201701,0
+PRKS.US,D,20180927,000000,30.8,31.71,30.21,31.43,1754856,0
+PRKS.US,D,20180928,000000,31.9,32.31,31.3716,31.43,1732138,0
+PRKS.US,D,20181001,000000,31.39,31.58,29.865,30,2253635,0
+PRKS.US,D,20181002,000000,31.62,31.73,28.9,29.43,3992276,0
+PRKS.US,D,20181003,000000,29.35,30.2,29.18,29.46,1834934,0
+PRKS.US,D,20181004,000000,29.45,29.4627,28.57,28.93,1936314,0
+PRKS.US,D,20181005,000000,29.06,29.27,28.16,28.96,1660642,0
+PRKS.US,D,20181008,000000,28.63,28.88,28.28,28.65,1197706,0
+PRKS.US,D,20181009,000000,28.64,29.31,28.59,29.17,1634485,0
+PRKS.US,D,20181010,000000,29,29.27,28.32,28.64,1361511,0
+PRKS.US,D,20181011,000000,28.53,29.08,28.25,28.51,1422239,0
+PRKS.US,D,20181012,000000,28.92,29.69,28.84,29.34,1230732,0
+PRKS.US,D,20181015,000000,29.19,29.32,28.82,29,1212384,0
+PRKS.US,D,20181016,000000,29.17,30.61,28.69,30.54,1501528,0
+PRKS.US,D,20181017,000000,30.5,30.55,29.82,30.18,1021328,0
+PRKS.US,D,20181018,000000,30.02,30.149,29.2,29.44,841997,0
+PRKS.US,D,20181019,000000,29.43,29.59,28.82,29.03,700915,0
+PRKS.US,D,20181022,000000,29.09,29.35,28.67,28.81,737868,0
+PRKS.US,D,20181023,000000,28.35,28.35,27.57,27.64,1232589,0
+PRKS.US,D,20181024,000000,27.3,27.5,25.78,25.8,2484911,0
+PRKS.US,D,20181025,000000,25.95,26.975,25.95,26.79,1584058,0
+PRKS.US,D,20181026,000000,26.39,26.55,25.64,26.09,1050560,0
+PRKS.US,D,20181029,000000,26.41,26.7,24.73,25.08,2403239,0
+PRKS.US,D,20181030,000000,25.06,26.005,25.03,25.88,1403812,0
+PRKS.US,D,20181031,000000,26.39,26.785,26.02,26.12,1836526,0
+PRKS.US,D,20181101,000000,27.11,27.27,26.01,26.71,2105350,0
+PRKS.US,D,20181102,000000,27.04,27.22,25.87,26.29,3400088,0
+PRKS.US,D,20181105,000000,27.01,27.67,23.92,25.16,4135415,0
+PRKS.US,D,20181106,000000,25.13,25.72,24.86,25.48,1664315,0
+PRKS.US,D,20181107,000000,25.46,27.3,24.705,26.44,5085711,0
+PRKS.US,D,20181108,000000,26.26,26.62,25.405,25.6,1764892,0
+PRKS.US,D,20181109,000000,25.49,25.67,24.465,24.75,1815904,0
+PRKS.US,D,20181112,000000,24.69,24.76,23.6973,23.73,1952206,0
+PRKS.US,D,20181113,000000,23.61,24.8855,23.61,24.59,2264298,0
+PRKS.US,D,20181114,000000,24.83,25.14,24.49,24.59,1588744,0
+PRKS.US,D,20181115,000000,24.5,25.315,24.24,25.12,1392443,0
+PRKS.US,D,20181116,000000,24.91,25.5,24.515,24.84,1546816,0
+PRKS.US,D,20181119,000000,24.69,25.15,24.52,24.68,1653988,0
+PRKS.US,D,20181120,000000,24.17,25.36,24.14,24.58,1766713,0
+PRKS.US,D,20181121,000000,24.82,27.04,24.82,26.46,3669610,0
+PRKS.US,D,20181123,000000,26.3,27.35,26.29,26.61,1468929,0
+PRKS.US,D,20181126,000000,26.87,27.33,26.75,27.17,2205119,0
+PRKS.US,D,20181127,000000,27.13,28.03,26.67,27.86,2758242,0
+PRKS.US,D,20181128,000000,27.9,28.41,27.61,28.21,3122413,0
+PRKS.US,D,20181129,000000,28.1,29.02,27.74,28.61,1982308,0
+PRKS.US,D,20181130,000000,28.45,28.7799,27.93,28.48,1364302,0
+PRKS.US,D,20181203,000000,28.94,28.94,28.2,28.54,2229114,0
+PRKS.US,D,20181204,000000,28.54,28.79,27.62,27.75,2447246,0
+PRKS.US,D,20181206,000000,27.46,27.81,26.73,27.73,2468377,0
+PRKS.US,D,20181207,000000,27.66,27.98,26.68,26.94,2240636,0
+PRKS.US,D,20181210,000000,26.85,27.87,26.64,27.7,1926023,0
+PRKS.US,D,20181211,000000,28.07,28.15,27.54,27.82,1014258,0
+PRKS.US,D,20181212,000000,28.24,28.66,27.67,27.68,868264,0
+PRKS.US,D,20181213,000000,27.82,27.97,27.12,27.56,1077044,0
+PRKS.US,D,20181214,000000,27.21,28.35,27.2,28.35,1437598,0
+PRKS.US,D,20181217,000000,28.33,29.17,27.83,27.95,3030090,0
+PRKS.US,D,20181218,000000,28.23,28.23,26.37,26.81,1328445,0
+PRKS.US,D,20181219,000000,26.81,26.83,23.965,24.37,3333175,0
+PRKS.US,D,20181220,000000,24.19,24.21,22.67,23.45,2337762,0
+PRKS.US,D,20181221,000000,23.22,23.45,21.89,22.14,3380120,0
+PRKS.US,D,20181224,000000,22,22.19,21.3625,21.48,1295928,0
+PRKS.US,D,20181226,000000,21.59,22.73,21.49,22.71,1074125,0
+PRKS.US,D,20181227,000000,22.33,22.72,22.04,22.7,1435196,0
+PRKS.US,D,20181228,000000,22.75,22.92,21.96,22.49,1168165,0
+PRKS.US,D,20181231,000000,22.66,22.85,21.99,22.09,1162009,0
+PRKS.US,D,20190102,000000,21.87,23,21.67,22.93,1486234,0
+PRKS.US,D,20190103,000000,22.72,24.08,22.55,23.36,1426696,0
+PRKS.US,D,20190104,000000,23.66,24.2,23.23,24.04,1564927,0
+PRKS.US,D,20190107,000000,23.98,24.96,23.84,24.63,1291241,0
+PRKS.US,D,20190108,000000,24.67,24.855,23.84,24.77,1538871,0
+PRKS.US,D,20190109,000000,24.79,24.88,24.12,24.18,1574680,0
+PRKS.US,D,20190110,000000,23.94,24.51,23.74,24.47,1096083,0
+PRKS.US,D,20190111,000000,24.27,25.25,24.25,25.04,900061,0
+PRKS.US,D,20190114,000000,24.95,25.36,24.64,25.15,1195645,0
+PRKS.US,D,20190115,000000,25.18,25.74,25.17,25.43,1132281,0
+PRKS.US,D,20190116,000000,25.51,26.52,25.4,26.09,1657920,0
+PRKS.US,D,20190117,000000,26.52,27.095,25.43,26.14,1618750,0
+PRKS.US,D,20190118,000000,26.4,26.59,25.52,26.4,909669,0
+PRKS.US,D,20190122,000000,26.25,26.46,25.24,25.45,1369737,0
+PRKS.US,D,20190123,000000,25.51,25.92,25.04,25.17,997258,0
+PRKS.US,D,20190124,000000,25.14,25.915,25.14,25.77,1092671,0
+PRKS.US,D,20190125,000000,25.82,26.48,25.81,26.44,1429042,0
+PRKS.US,D,20190128,000000,26.19,27.48,25.91,27.27,1811716,0
+PRKS.US,D,20190129,000000,27.3,27.43,26.08,26.25,1785093,0
+PRKS.US,D,20190130,000000,26.46,26.78,25.98,26.71,1025083,0
+PRKS.US,D,20190131,000000,26.67,26.96,25.76,26.05,946385,0
+PRKS.US,D,20190201,000000,25.96,27,25.63,26.96,1573037,0
+PRKS.US,D,20190204,000000,26.95,27.1,26.28,26.42,887915,0
+PRKS.US,D,20190205,000000,26.43,27.09,26.4,26.84,1596887,0
+PRKS.US,D,20190206,000000,26.83,26.94,26.06,26.35,791043,0
+PRKS.US,D,20190207,000000,26.2,26.44,25.77,26.4,891742,0
+PRKS.US,D,20190208,000000,26.21,26.69,25.97,26,600940,0
+PRKS.US,D,20190211,000000,26.07,26.42,25.88,26.29,846329,0
+PRKS.US,D,20190212,000000,26.46,26.84,25.83,25.96,923112,0
+PRKS.US,D,20190213,000000,25.98,26.02,24.56,24.82,1542401,0
+PRKS.US,D,20190214,000000,24.29,24.93,23.48,24.8,1852789,0
+PRKS.US,D,20190215,000000,25.1,25.5,24.95,25.1,805236,0
+PRKS.US,D,20190219,000000,25.03,26.025,24.92,26,1596892,0
+PRKS.US,D,20190220,000000,26.07,26.275,25.76,25.96,1975000,0
+PRKS.US,D,20190221,000000,26.05,26.17,25.44,25.74,1807551,0
+PRKS.US,D,20190222,000000,25.86,26.045,25.35,25.67,656417,0
+PRKS.US,D,20190225,000000,25.71,25.75,25.12,25.15,1297040,0
+PRKS.US,D,20190226,000000,25.14,25.56,24.94,25.32,1501592,0
+PRKS.US,D,20190227,000000,25.38,25.52,24.58,25.3,2128966,0
+PRKS.US,D,20190228,000000,27.19,28.63,26.63,27.29,3524744,0
+PRKS.US,D,20190301,000000,27.85,28.02,25.85,26.96,2046645,0
+PRKS.US,D,20190304,000000,26.99,27.25,26.16,26.58,1313583,0
+PRKS.US,D,20190305,000000,26.55,27.34,26.31,27.26,894111,0
+PRKS.US,D,20190306,000000,27.13,27.5,26.93,27,882942,0
+PRKS.US,D,20190307,000000,26.03,26.95,26.005,26.03,1237404,0
+PRKS.US,D,20190308,000000,26.35,27.3,25.63,27.28,1345997,0
+PRKS.US,D,20190311,000000,27.21,27.39,26.36,26.55,1096878,0
+PRKS.US,D,20190312,000000,26.63,26.63,25.7,25.73,762610,0
+PRKS.US,D,20190313,000000,25.63,26.55,25.5,26.21,1407739,0
+PRKS.US,D,20190314,000000,26.17,26.24,25.62,25.7,976438,0
+PRKS.US,D,20190315,000000,25.8,25.82,24.15,24.2,2287362,0
+PRKS.US,D,20190318,000000,24.18,24.21,23.5,23.61,1991275,0
+PRKS.US,D,20190319,000000,23.73,24.18,23.47,24.13,1528105,0
+PRKS.US,D,20190320,000000,24.13,24.63,24,24.05,1687230,0
+PRKS.US,D,20190321,000000,24.04,24.41,23.9607,24.15,894245,0
+PRKS.US,D,20190322,000000,24.08,24.09,23.19,23.51,1289436,0
+PRKS.US,D,20190325,000000,23.72,24.49,23.7,23.9,1556800,0
+PRKS.US,D,20190326,000000,23.84,24.75,23.71,24.22,1652873,0
+PRKS.US,D,20190327,000000,24.24,24.66,23.8,24.62,1333863,0
+PRKS.US,D,20190328,000000,25.24,25.5,24.58,24.68,1036603,0
+PRKS.US,D,20190329,000000,24.81,25.84,24.4,25.76,2471469,0
+PRKS.US,D,20190401,000000,25.75,25.8,24.13,24.34,1919415,0
+PRKS.US,D,20190402,000000,24.34,24.54,23.895,24.03,1393467,0
+PRKS.US,D,20190403,000000,24.2,24.3,23.83,24.25,1059197,0
+PRKS.US,D,20190404,000000,24.34,24.45,23.585,23.82,1873824,0
+PRKS.US,D,20190405,000000,23.89,25.02,23.73,24.67,1885638,0
+PRKS.US,D,20190408,000000,24.6,24.6,23.33,23.68,1254266,0
+PRKS.US,D,20190409,000000,23.65,24.28,23.54,23.61,1519581,0
+PRKS.US,D,20190410,000000,23.69,24.33,23.6295,24.17,1049164,0
+PRKS.US,D,20190411,000000,24.19,24.38,23.56,24.07,1290119,0
+PRKS.US,D,20190412,000000,24.69,25.5,24.68,24.83,1445405,0
+PRKS.US,D,20190415,000000,24.69,24.69,23.63,24.14,1266877,0
+PRKS.US,D,20190416,000000,24.21,24.3,23.94,24.01,1146558,0
+PRKS.US,D,20190417,000000,24.11,24.11,23.26,23.74,1049462,0
+PRKS.US,D,20190418,000000,23.82,24.04,23.23,23.38,1060934,0
+PRKS.US,D,20190422,000000,23.24,24.32,23.12,24.21,1284049,0
+PRKS.US,D,20190423,000000,24.27,25.06,24.0753,24.95,1064928,0
+PRKS.US,D,20190424,000000,25.01,25.82,24.76,25.73,1878794,0
+PRKS.US,D,20190425,000000,25.76,26.23,25.605,25.9,2525884,0
+PRKS.US,D,20190426,000000,25.9,26.47,25.8,26.02,1360684,0
+PRKS.US,D,20190429,000000,26.13,26.55,26.045,26.27,1587355,0
+PRKS.US,D,20190430,000000,26.26,26.725,26.16,26.62,1579125,0
+PRKS.US,D,20190501,000000,26.86,26.86,26.35,26.65,1023929,0
+PRKS.US,D,20190502,000000,26.65,26.75,25.98,26.7,1521115,0
+PRKS.US,D,20190503,000000,26.75,26.9,26.005,26.21,1505040,0
+PRKS.US,D,20190506,000000,25.85,26.8,25.49,26.36,4234450,0
+PRKS.US,D,20190507,000000,25.12,26.67,24.75,25.98,6723228,0
+PRKS.US,D,20190508,000000,26.16,27.5,25.92,27.35,3199976,0
+PRKS.US,D,20190509,000000,27.25,28.38,27.14,28.07,2732949,0
+PRKS.US,D,20190510,000000,28.02,28.02,26.82,27.43,1922304,0
+PRKS.US,D,20190513,000000,27.02,27.18,26.34,26.51,1158387,0
+PRKS.US,D,20190514,000000,26.67,26.74,26.09,26.36,1432640,0
+PRKS.US,D,20190515,000000,26.19,26.87,26.02,26.75,1355165,0
+PRKS.US,D,20190516,000000,26.82,27.17,26.66,26.96,827791,0
+PRKS.US,D,20190517,000000,26.76,27.11,26.33,26.96,1033116,0
+PRKS.US,D,20190520,000000,26.78,26.86,26.1699,26.75,1769274,0
+PRKS.US,D,20190521,000000,26.69,27.16,26.47,27,1141896,0
+PRKS.US,D,20190522,000000,26.87,27.42,26.82,27.06,681286,0
+PRKS.US,D,20190523,000000,26.77,27.16,26.53,26.96,1095866,0
+PRKS.US,D,20190524,000000,27.08,27.35,26.83,27.25,1029839,0
+PRKS.US,D,20190528,000000,30.41,32.55,29.75,31.77,7257526,0
+PRKS.US,D,20190529,000000,31.7,31.79,30.75,31.07,2290526,0
+PRKS.US,D,20190530,000000,31.31,31.74,31.0942,31.7,1670929,0
+PRKS.US,D,20190531,000000,31.53,32.0756,31.36,32,1559222,0
+PRKS.US,D,20190603,000000,31.96,32.4,31.46,32.27,2509348,0
+PRKS.US,D,20190604,000000,32.44,32.73,31.04,31.35,2759893,0
+PRKS.US,D,20190605,000000,31.37,31.475,30.16,31.07,4614835,0
+PRKS.US,D,20190606,000000,31.33,31.37,30.6143,30.98,1650488,0
+PRKS.US,D,20190607,000000,30.93,31.2599,29.19,29.3,2825254,0
+PRKS.US,D,20190610,000000,29.45,31.16,29.45,29.75,2666209,0
+PRKS.US,D,20190611,000000,29.74,29.9299,28.8,29.31,2283380,0
+PRKS.US,D,20190612,000000,29.24,29.74,29,29.62,1331919,0
+PRKS.US,D,20190613,000000,29.7,30.32,29.55,30.17,1398438,0
+PRKS.US,D,20190614,000000,30.24,30.57,29.92,30.08,970443,0
+PRKS.US,D,20190617,000000,30.29,30.44,29.77,30.11,895725,0
+PRKS.US,D,20190618,000000,30.19,30.32,29.04,29.55,1309179,0
+PRKS.US,D,20190619,000000,29.54,29.67,29.02,29.31,864552,0
+PRKS.US,D,20190620,000000,29.37,29.89,28.99,29.2,1007026,0
+PRKS.US,D,20190621,000000,30.69,31.09,29.87,30.15,2192135,0
+PRKS.US,D,20190624,000000,30,30.24,29.615,29.68,1911819,0
+PRKS.US,D,20190625,000000,29.54,30.34,29.49,30.1,2481549,0
+PRKS.US,D,20190626,000000,30.26,30.66,29.96,30.03,2123067,0
+PRKS.US,D,20190627,000000,29.97,29.97,29.12,29.78,1980444,0
+PRKS.US,D,20190628,000000,30.04,31.12,29.54,31,2372050,0
+PRKS.US,D,20190701,000000,31.06,31.53,30.745,30.86,1968914,0
+PRKS.US,D,20190702,000000,30.97,31.8,30.74,31.73,1163982,0
+PRKS.US,D,20190703,000000,31.77,31.91,31.04,31.59,1102146,0
+PRKS.US,D,20190705,000000,31.52,32.14,31.31,32.01,2388389,0
+PRKS.US,D,20190708,000000,31.74,31.75,30.47,30.5,1654070,0
+PRKS.US,D,20190709,000000,30.5,31.22,30.33,30.99,1780304,0
+PRKS.US,D,20190710,000000,31.14,32.01,31.05,31.95,1110748,0
+PRKS.US,D,20190711,000000,32.43,33.22,31.99,33.12,1698195,0
+PRKS.US,D,20190712,000000,33,33.55,32.65,33.33,1230561,0
+PRKS.US,D,20190715,000000,33.52,34.39,33.35,34.19,1132396,0
+PRKS.US,D,20190716,000000,34.22,34.72,33.865,34.02,1401625,0
+PRKS.US,D,20190717,000000,34.14,34.14,33.2,33.41,1301322,0
+PRKS.US,D,20190718,000000,33.53,33.93,33.05,33.86,1318469,0
+PRKS.US,D,20190719,000000,33.92,34.23,33.21,33.37,1158737,0
+PRKS.US,D,20190722,000000,33.42,33.73,32.86,33.41,1434307,0
+PRKS.US,D,20190723,000000,33.72,33.72,32.58,33.41,967775,0
+PRKS.US,D,20190724,000000,33.48,33.5,32.02,32.37,1527137,0
+PRKS.US,D,20190725,000000,32.35,32.62,31.425,31.59,2213958,0
+PRKS.US,D,20190726,000000,30.9,32,30.69,30.9,1625894,0
+PRKS.US,D,20190729,000000,30.8,31.08,30.355,30.56,1505480,0
+PRKS.US,D,20190730,000000,30.27,30.77,30.04,30.69,1174840,0
+PRKS.US,D,20190731,000000,30.51,30.8,30.17,30.57,1214631,0
+PRKS.US,D,20190801,000000,30.41,30.88,30.27,30.35,1329838,0
+PRKS.US,D,20190802,000000,30.12,30.46,29.7646,30.18,1670145,0
+PRKS.US,D,20190805,000000,29.7,29.9,28.49,29.24,3215127,0
+PRKS.US,D,20190806,000000,32,32.27,28.49,28.84,3283672,0
+PRKS.US,D,20190807,000000,28.715,30.29,28.5,30.08,2140411,0
+PRKS.US,D,20190808,000000,30.4,32.41,30.25,32.19,2664000,0
+PRKS.US,D,20190809,000000,32.23,33.37,32.03,33.01,1740267,0
+PRKS.US,D,20190812,000000,32.78,33.14,31.25,31.49,1190349,0
+PRKS.US,D,20190813,000000,31.29,32.005,30.66,31.56,1271739,0
+PRKS.US,D,20190814,000000,31.22,31.22,30.21,30.27,1300384,0
+PRKS.US,D,20190815,000000,30.05,31.04,30,31,989527,0
+PRKS.US,D,20190816,000000,31.21,31.96,31.2,31.63,784442,0
+PRKS.US,D,20190819,000000,32.04,32.41,31.61,31.95,1579686,0
+PRKS.US,D,20190820,000000,31.9,32.09,31.24,31.64,1036822,0
+PRKS.US,D,20190821,000000,31.97,31.97,31.225,31.33,1001186,0
+PRKS.US,D,20190822,000000,31.62,31.64,30.14,30.99,1427986,0
+PRKS.US,D,20190823,000000,30.95,31.07,30.375,30.62,2329672,0
+PRKS.US,D,20190826,000000,30.8,30.85,29.66,30.37,1151208,0
+PRKS.US,D,20190827,000000,30.53,30.67,29.27,29.34,808520,0
+PRKS.US,D,20190828,000000,29.24,29.79,28.73,29.65,1004140,0
+PRKS.US,D,20190829,000000,29.5,30.18,28.65,28.67,1518683,0
+PRKS.US,D,20190830,000000,28.79,29.07,28.23,29.01,1385070,0
+PRKS.US,D,20190903,000000,28.88,29.33,28.47,28.6,1293016,0
+PRKS.US,D,20190904,000000,28.78,29.03,28.39,28.82,1112037,0
+PRKS.US,D,20190905,000000,28.97,29.43,28.51,28.94,1379139,0
+PRKS.US,D,20190906,000000,28.93,29.31,28.5,28.86,1655778,0
+PRKS.US,D,20190909,000000,29.11,29.14,27.64,28.73,1943402,0
+PRKS.US,D,20190910,000000,28.72,29.47,27.89,29.3,2534456,0
+PRKS.US,D,20190911,000000,29.47,30.1,29.23,30.05,1423680,0
+PRKS.US,D,20190912,000000,30.2,30.825,30.18,30.61,1991897,0
+PRKS.US,D,20190913,000000,30.72,30.84,29.9,30.09,1559470,0
+PRKS.US,D,20190916,000000,29.89,30.67,29.555,30.08,1315888,0
+PRKS.US,D,20190917,000000,28.18,29.43,28.02,28.52,3868104,0
+PRKS.US,D,20190918,000000,28.5,28.55,27.44,27.67,2490620,0
+PRKS.US,D,20190919,000000,27.77,28.32,27.331,27.7,1883849,0
+PRKS.US,D,20190920,000000,27.71,27.71,26.93,27.01,2048739,0
+PRKS.US,D,20190923,000000,27.02,27.85,26.96,27.66,1370211,0
+PRKS.US,D,20190924,000000,27.78,28.03,27.47,27.53,1462506,0
+PRKS.US,D,20190925,000000,27.43,27.6,26.47,26.88,1113518,0
+PRKS.US,D,20190926,000000,26.75,26.89,26.01,26.3,1203273,0
+PRKS.US,D,20190927,000000,26.35,26.63,26.18,26.32,1273599,0
+PRKS.US,D,20190930,000000,26.38,26.6,26.03,26.32,1102647,0
+PRKS.US,D,20191001,000000,26.4,26.52,25.59,25.86,1372271,0
+PRKS.US,D,20191002,000000,25.73,25.84,25,25.59,1658267,0
+PRKS.US,D,20191003,000000,25.64,26.185,25.03,26.16,1281354,0
+PRKS.US,D,20191004,000000,26.26,27.2,26.05,26.98,1301089,0
+PRKS.US,D,20191007,000000,26.96,27.02,26.23,26.38,758249,0
+PRKS.US,D,20191008,000000,26.11,26.42,25.93,26.01,1251356,0
+PRKS.US,D,20191009,000000,26.08,26.2,25.765,25.93,838347,0
+PRKS.US,D,20191010,000000,25.74,26.58,25.74,25.84,1257498,0
+PRKS.US,D,20191011,000000,26.01,26.545,26,26.36,748578,0
+PRKS.US,D,20191014,000000,26.24,26.69,26.11,26.54,549143,0
+PRKS.US,D,20191015,000000,26.57,27.3,26.36,27.2,963827,0
+PRKS.US,D,20191016,000000,27.11,27.61,26.54,27.42,699261,0
+PRKS.US,D,20191017,000000,27.5,28,27.27,27.65,687711,0
+PRKS.US,D,20191018,000000,27.63,28.16,27.41,27.86,992143,0
+PRKS.US,D,20191021,000000,28,28.33,27.81,28.06,1141944,0
+PRKS.US,D,20191022,000000,28.04,28.44,27.89,27.97,1176634,0
+PRKS.US,D,20191023,000000,27.51,27.705,26.8,27.68,745220,0
+PRKS.US,D,20191024,000000,27.83,27.83,26.82,27.24,765786,0
+PRKS.US,D,20191025,000000,27.19,27.37,26.85,27.25,679577,0
+PRKS.US,D,20191028,000000,27.25,27.37,26.5,26.87,1064818,0
+PRKS.US,D,20191029,000000,26.81,27.02,26.49,26.57,665145,0
+PRKS.US,D,20191030,000000,26.51,26.72,26.03,26.38,563624,0
+PRKS.US,D,20191031,000000,26.33,26.54,26.01,26.42,720487,0
+PRKS.US,D,20191101,000000,26.56,26.82,26.42,26.79,1282013,0
+PRKS.US,D,20191104,000000,26.99,26.99,25.61,25.75,1395938,0
+PRKS.US,D,20191105,000000,25.9,26.54,25.79,26.13,1575853,0
+PRKS.US,D,20191106,000000,26.14,26.14,25.12,25.8,2022616,0
+PRKS.US,D,20191107,000000,26.93,30.21,26.5,28.6,3838368,0
+PRKS.US,D,20191108,000000,28.86,29.93,28.29,29.28,1998223,0
+PRKS.US,D,20191111,000000,28.91,29.38,28.56,29.34,1404561,0
+PRKS.US,D,20191112,000000,29.35,29.92,29.17,29.42,1056772,0
+PRKS.US,D,20191113,000000,29.49,29.57,28.49,28.93,1139158,0
+PRKS.US,D,20191114,000000,29.02,29.16,28.18,28.52,573964,0
+PRKS.US,D,20191115,000000,28.68,28.91,28.39,28.66,621242,0
+PRKS.US,D,20191118,000000,28.93,30.055,28.93,29.88,1799594,0
+PRKS.US,D,20191119,000000,30.04,30.36,29.71,29.92,817217,0
+PRKS.US,D,20191120,000000,29.93,30.36,29.67,29.95,797776,0
+PRKS.US,D,20191121,000000,29.97,30.45,29.75,29.84,694562,0
+PRKS.US,D,20191122,000000,29.95,30.55,29.67,30.54,711903,0
+PRKS.US,D,20191125,000000,30.66,30.74,29.75,29.94,1665415,0
+PRKS.US,D,20191126,000000,29.81,30.24,29.17,29.17,1514602,0
+PRKS.US,D,20191127,000000,29.3,29.47,29.03,29.37,1300931,0
+PRKS.US,D,20191129,000000,29.46,29.74,29.17,29.28,800461,0
+PRKS.US,D,20191202,000000,29.35,29.58,29.035,29.2,1639477,0
+PRKS.US,D,20191203,000000,28.75,29.16,28.55,29.05,2115259,0
+PRKS.US,D,20191204,000000,29.19,29.52,28.9,29.23,1129582,0
+PRKS.US,D,20191205,000000,29.3,29.58,29.13,29.16,787524,0
+PRKS.US,D,20191206,000000,29.24,29.7,29.04,29.65,1368537,0
+PRKS.US,D,20191209,000000,29.63,30.66,29.63,30.45,1400719,0
+PRKS.US,D,20191210,000000,30.42,30.59,30.1136,30.24,1102100,0
+PRKS.US,D,20191211,000000,30.24,30.8,30.09,30.23,1858043,0
+PRKS.US,D,20191212,000000,30.22,31.41,30.22,31.31,1527282,0
+PRKS.US,D,20191213,000000,31.17,31.735,30.93,31.59,1009874,0
+PRKS.US,D,20191216,000000,31.77,32.17,31.35,31.65,1028786,0
+PRKS.US,D,20191217,000000,31.65,31.91,31.22,31.37,1236788,0
+PRKS.US,D,20191218,000000,31.77,32.5,31.62,32.37,1994880,0
+PRKS.US,D,20191219,000000,32.44,32.99,32.32,32.81,568133,0
+PRKS.US,D,20191220,000000,32.78,33.3,32.78,33.12,826047,0
+PRKS.US,D,20191223,000000,33.17,33.32,32.53,32.62,659366,0
+PRKS.US,D,20191224,000000,32.56,32.9,32.53,32.88,322017,0
+PRKS.US,D,20191226,000000,33.01,33.16,32.23,32.35,640156,0
+PRKS.US,D,20191227,000000,32.34,32.65,32.21,32.22,603030,0
+PRKS.US,D,20191230,000000,32.22,32.48,31.55,31.61,825926,0
+PRKS.US,D,20191231,000000,31.59,31.9,31.53,31.71,588951,0
+PRKS.US,D,20200102,000000,31.75,32.98,31.75,32.91,1190138,0
+PRKS.US,D,20200103,000000,32.54,32.81,31.43,32.06,1322050,0
+PRKS.US,D,20200106,000000,31.73,32.84,31.6996,32.44,1606537,0
+PRKS.US,D,20200107,000000,33.25,34.29,32.78,34.17,1907485,0
+PRKS.US,D,20200108,000000,34.16,34.305,33.68,34.16,1001753,0
+PRKS.US,D,20200109,000000,34.32,34.96,33.9615,34.74,947666,0
+PRKS.US,D,20200110,000000,34.25,34.84,33.68,34.64,1175194,0
+PRKS.US,D,20200113,000000,34.66,34.99,34.372,34.87,512068,0
+PRKS.US,D,20200114,000000,34.7,35.23,34.6,34.99,606061,0
+PRKS.US,D,20200115,000000,34.97,35.22,34.385,34.56,987443,0
+PRKS.US,D,20200116,000000,34.63,35.54,34.56,35.35,728894,0
+PRKS.US,D,20200117,000000,35.38,35.78,35.28,35.73,667607,0
+PRKS.US,D,20200121,000000,35.65,35.89,35.12,35.33,739322,0
+PRKS.US,D,20200122,000000,35.46,35.8,35.14,35.51,738333,0
+PRKS.US,D,20200123,000000,35.37,35.82,34.91,35.64,363688,0
+PRKS.US,D,20200124,000000,35.7,35.75,35.2071,35.66,688087,0
+PRKS.US,D,20200127,000000,34.74,34.92,34.42,34.68,1032497,0
+PRKS.US,D,20200128,000000,34.92,35.15,34.39,34.81,398229,0
+PRKS.US,D,20200129,000000,34.74,35.17,34.455,34.73,417314,0
+PRKS.US,D,20200130,000000,34.25,34.55,33.93,34.54,673698,0
+PRKS.US,D,20200131,000000,34.48,34.99,34.27,34.46,758675,0
+PRKS.US,D,20200203,000000,34.66,34.88,34.14,34.41,682351,0
+PRKS.US,D,20200204,000000,34.8,35.28,34.49,34.88,588601,0
+PRKS.US,D,20200205,000000,35.2,35.595,34.82,34.96,682247,0
+PRKS.US,D,20200206,000000,35.1,35.4,34.89,35.12,395688,0
+PRKS.US,D,20200207,000000,35.06,35.48,34.79,35,507296,0
+PRKS.US,D,20200210,000000,34.97,35.63,34.77,35.62,677504,0
+PRKS.US,D,20200211,000000,35.74,36.43,35.53,35.99,617586,0
+PRKS.US,D,20200212,000000,36.03,36.75,36,36.09,620827,0
+PRKS.US,D,20200213,000000,36.1,36.36,35.75,36.33,550744,0
+PRKS.US,D,20200214,000000,36.37,36.905,36.27,36.88,563966,0
+PRKS.US,D,20200218,000000,36.88,36.96,35.55,35.97,479353,0
+PRKS.US,D,20200219,000000,36.05,36.5,36.04,36.11,475072,0
+PRKS.US,D,20200220,000000,33.86,35.83,33.76,35.38,1474047,0
+PRKS.US,D,20200221,000000,35.38,35.44,34.41,34.72,830752,0
+PRKS.US,D,20200224,000000,33.46,33.62,31.65,32.64,1906760,0
+PRKS.US,D,20200225,000000,32.83,32.85,29.41,29.76,2146049,0
+PRKS.US,D,20200226,000000,30,30.55,26.53,27.68,4122145,0
+PRKS.US,D,20200227,000000,27.11,29.41,25.83,27.68,4000909,0
+PRKS.US,D,20200228,000000,26.22,27.68,25.89,27.21,1955305,0
+PRKS.US,D,20200302,000000,27.33,27.33,24.82,26.47,2924027,0
+PRKS.US,D,20200303,000000,26.54,27.51,24.97,25.08,1854001,0
+PRKS.US,D,20200304,000000,25.25,25.64,23.75,24.89,2075115,0
+PRKS.US,D,20200305,000000,24.04,24.04,21.44,21.46,2386038,0
+PRKS.US,D,20200306,000000,20.47,22.5,20.05,20.93,2462547,0
+PRKS.US,D,20200309,000000,19.1,19.42,16.35,16.4,3091626,0
+PRKS.US,D,20200310,000000,17.13,17.87,15.25,17.5,3249708,0
+PRKS.US,D,20200311,000000,16.52,16.78,14.73,15.89,3920400,0
+PRKS.US,D,20200312,000000,14.48,14.49,11.76,11.99,4688578,0
+PRKS.US,D,20200313,000000,13.32,13.46,9.59,12.31,4967188,0
+PRKS.US,D,20200316,000000,9.85,12.38,9.5,10.52,4690503,0
+PRKS.US,D,20200317,000000,10.85,10.85,8.38,8.74,3335941,0
+PRKS.US,D,20200318,000000,8.16,8.3162,7.23,7.46,2744572,0
+PRKS.US,D,20200319,000000,7.47,9.06,6.75,8.54,3082969,0
+PRKS.US,D,20200320,000000,9.18,10.65,8.59,9.75,4461341,0
+PRKS.US,D,20200323,000000,9.59,10.77,8.79,10.52,3217516,0
+PRKS.US,D,20200324,000000,11.57,13.815,11.57,13.38,2984011,0
+PRKS.US,D,20200325,000000,13.95,18.315,13.12,15.42,7711552,0
+PRKS.US,D,20200326,000000,15.86,16.92,14.58,15.25,2225876,0
+PRKS.US,D,20200327,000000,14.2,14.51,13.43,13.65,1824828,0
+PRKS.US,D,20200330,000000,12.82,13,10.985,11.52,2302556,0
+PRKS.US,D,20200331,000000,11.48,12.04,10.69,11.02,2596133,0
+PRKS.US,D,20200401,000000,10.26,10.45,9.31,9.93,2364134,0
+PRKS.US,D,20200402,000000,9.79,10.44,9,9.64,1679315,0
+PRKS.US,D,20200403,000000,9.7,9.7,8.44,9.05,1782521,0
+PRKS.US,D,20200406,000000,9.61,10.86,9.59,10.49,2445024,0
+PRKS.US,D,20200407,000000,11.54,12.32,10.1,10.37,2970652,0
+PRKS.US,D,20200408,000000,10.76,11.79,10.42,10.9,2731369,0
+PRKS.US,D,20200409,000000,11.99,12.8,11.39,11.94,3149823,0
+PRKS.US,D,20200413,000000,12.13,12.23,10.5,10.98,2949223,0
+PRKS.US,D,20200414,000000,11.29,11.97,10.865,11.2,1773500,0
+PRKS.US,D,20200415,000000,10.33,10.81,10.06,10.4,1652319,0
+PRKS.US,D,20200416,000000,10.28,10.39,9.115,9.24,2839422,0
+PRKS.US,D,20200417,000000,10.15,10.9,9.76,10.83,3651856,0
+PRKS.US,D,20200420,000000,10.31,11.8,9.6,10.76,3054895,0
+PRKS.US,D,20200421,000000,10.31,11.5,10.25,11.36,3632217,0
+PRKS.US,D,20200422,000000,11.72,11.86,10.805,11.01,3616976,0
+PRKS.US,D,20200423,000000,11.34,12.45,11,12.09,3096338,0
+PRKS.US,D,20200424,000000,12.2,12.64,11.76,12.2,2311916,0
+PRKS.US,D,20200427,000000,12.39,14.67,12.28,13.97,5201135,0
+PRKS.US,D,20200428,000000,15.1,15.15,13.55,14.39,3360212,0
+PRKS.US,D,20200429,000000,15.8,16.17,15.01,16.11,4120495,0
+PRKS.US,D,20200430,000000,15.81,15.88,14.51,14.69,2654069,0
+PRKS.US,D,20200501,000000,13.91,14.11,13.1,14.11,2263286,0
+PRKS.US,D,20200504,000000,13.36,14.92,13.11,14.55,2304350,0
+PRKS.US,D,20200505,000000,14.77,14.99,13.7,13.81,1986779,0
+PRKS.US,D,20200506,000000,14.03,14.36,13.72,13.98,1290549,0
+PRKS.US,D,20200507,000000,14.24,14.88,14.09,14.73,1969186,0
+PRKS.US,D,20200508,000000,14.22,15.5,13.75,15,3287722,0
+PRKS.US,D,20200511,000000,14.55,14.62,13.85,13.94,2243252,0
+PRKS.US,D,20200512,000000,14,14.3,12.75,12.83,1923675,0
+PRKS.US,D,20200513,000000,12.73,12.76,11.69,12.19,2045150,0
+PRKS.US,D,20200514,000000,11.52,12.99,11.5,12.82,2337774,0
+PRKS.US,D,20200515,000000,12.7,14.06,12.48,13.8,2545452,0
+PRKS.US,D,20200518,000000,15.18,16.24,15.06,15.7,2713325,0
+PRKS.US,D,20200519,000000,15.73,16.86,14.66,15.67,2680110,0
+PRKS.US,D,20200520,000000,16.48,17.28,15.95,16.97,3707662,0
+PRKS.US,D,20200521,000000,16.91,17.38,16.08,17.28,2999447,0
+PRKS.US,D,20200522,000000,17.45,17.96,16.68,17.56,2182553,0
+PRKS.US,D,20200526,000000,19.27,19.4,18.53,18.79,3235415,0
+PRKS.US,D,20200527,000000,20.02,20.39,18.37,20.07,4103779,0
+PRKS.US,D,20200528,000000,20.27,20.4,18.53,18.69,1888205,0
+PRKS.US,D,20200529,000000,18.06,18.69,17.42,18.06,2085973,0
+PRKS.US,D,20200601,000000,18.06,18.8638,17.79,18.32,1667260,0
+PRKS.US,D,20200602,000000,18.6,18.76,17.23,17.29,2850304,0
+PRKS.US,D,20200603,000000,17.74,19.27,17.56,18.57,2960206,0
+PRKS.US,D,20200604,000000,19.79,19.945,18.63,19.51,4264941,0
+PRKS.US,D,20200605,000000,21.46,23.23,18.87,19.26,4872819,0
+PRKS.US,D,20200608,000000,20.93,20.93,20.1081,20.58,3170242,0
+PRKS.US,D,20200609,000000,20,20.53,18.7701,19.66,2001026,0
+PRKS.US,D,20200610,000000,19.46,19.46,17.57,18.58,2560137,0
+PRKS.US,D,20200611,000000,16.01,17.28,15.5,16.82,3203392,0
+PRKS.US,D,20200612,000000,17.9,18.1,16.5,17.44,2564308,0
+PRKS.US,D,20200615,000000,16.5,18.28,16.35,17.94,2386717,0
+PRKS.US,D,20200616,000000,19.18,19.35,17.465,17.84,2266808,0
+PRKS.US,D,20200617,000000,17.7,17.75,16.8,17.28,1617170,0
+PRKS.US,D,20200618,000000,17.06,17.88,16.85,17.14,1225900,0
+PRKS.US,D,20200619,000000,17.39,17.44,15.4,16.03,4288821,0
+PRKS.US,D,20200622,000000,15.77,15.8188,14.815,15.36,2706846,0
+PRKS.US,D,20200623,000000,15.73,15.97,15.23,15.95,2491894,0
+PRKS.US,D,20200624,000000,15.67,15.9,14.04,14.6,3572107,0
+PRKS.US,D,20200625,000000,14.02,14.715,13.7318,14.44,2693456,0
+PRKS.US,D,20200626,000000,14.29,14.5,13.45,13.83,4094945,0
+PRKS.US,D,20200629,000000,13.8,14.88,13.37,14.79,2213227,0
+PRKS.US,D,20200630,000000,14.6,15.11,14.25,14.81,1556234,0
+PRKS.US,D,20200701,000000,15.2,16.37,15.2,15.7,3438690,0
+PRKS.US,D,20200702,000000,16.2,16.33,15.15,15.29,2416237,0
+PRKS.US,D,20200706,000000,15.63,16.06,15.16,15.75,1459144,0
+PRKS.US,D,20200707,000000,15.44,16.11,15.2,15.55,2109333,0
+PRKS.US,D,20200708,000000,15.44,16.36,15.2,16.18,1966233,0
+PRKS.US,D,20200709,000000,15.86,16.07,15.115,15.15,2267264,0
+PRKS.US,D,20200710,000000,15.01,15.82,14.67,15.69,1357455,0
+PRKS.US,D,20200713,000000,15.92,16.16,15.05,15.17,1943769,0
+PRKS.US,D,20200714,000000,15.09,15.34,14.7,15.06,1252326,0
+PRKS.US,D,20200715,000000,16.1,17.51,15.91,17.3,3590622,0
+PRKS.US,D,20200716,000000,16.74,17.16,16.3318,16.94,1931068,0
+PRKS.US,D,20200717,000000,16.87,16.93,16.26,16.64,1067095,0
+PRKS.US,D,20200720,000000,16.52,16.9599,16.13,16.18,1246650,0
+PRKS.US,D,20200721,000000,16.31,16.945,16.31,16.71,1498431,0
+PRKS.US,D,20200722,000000,16.46,17.09,16.3,16.67,1558192,0
+PRKS.US,D,20200723,000000,16.42,16.78,16.07,16.65,1267057,0
+PRKS.US,D,20200724,000000,16.5,16.59,15.78,16,1228849,0
+PRKS.US,D,20200727,000000,15.98,15.98,15.05,15.69,1289405,0
+PRKS.US,D,20200728,000000,15.56,16.07,15.55,15.72,1020418,0
+PRKS.US,D,20200729,000000,15.9,16.23,14.93,15.16,2033175,0
+PRKS.US,D,20200730,000000,14.92,15.27,14.72,15.05,1827255,0
+PRKS.US,D,20200731,000000,14.94,14.9999,13.98,14.47,1605487,0
+PRKS.US,D,20200803,000000,14.5,14.8,13.91,14.54,1509820,0
+PRKS.US,D,20200804,000000,14.53,15.845,14.48,15.4,1687831,0
+PRKS.US,D,20200805,000000,15.78,15.91,14.87,15.46,1105452,0
+PRKS.US,D,20200806,000000,15.49,16.54,15.3001,16.46,2685807,0
+PRKS.US,D,20200807,000000,16.36,17.03,16.2615,16.91,2321837,0
+PRKS.US,D,20200810,000000,16.1,18.16,15.99,17.89,4430142,0
+PRKS.US,D,20200811,000000,18.4,19.07,18.03,18.12,2532192,0
+PRKS.US,D,20200812,000000,18.44,18.49,17.39,18.07,2167195,0
+PRKS.US,D,20200813,000000,18.08,18.87,17.945,18.52,1453463,0
+PRKS.US,D,20200814,000000,18.42,19.34,18.19,19,1813795,0
+PRKS.US,D,20200817,000000,19.15,19.15,18.2,18.86,1443721,0
+PRKS.US,D,20200818,000000,18.7,19.03,18.41,18.8,1081063,0
+PRKS.US,D,20200819,000000,18.7,19.27,18.5,18.85,2526069,0
+PRKS.US,D,20200820,000000,18.77,19.54,18.3765,19.36,2164276,0
+PRKS.US,D,20200821,000000,19.2,20.05,18.79,18.87,1626212,0
+PRKS.US,D,20200824,000000,19.05,19.525,18.29,19.5,1921401,0
+PRKS.US,D,20200825,000000,19.77,19.985,19.16,19.74,1382080,0
+PRKS.US,D,20200826,000000,19.81,20.02,19.4,19.65,2118953,0
+PRKS.US,D,20200827,000000,19.8,21.05,19.61,20.55,2801306,0
+PRKS.US,D,20200828,000000,20.95,21.6899,20.53,21.37,2128218,0
+PRKS.US,D,20200831,000000,21.23,21.37,20.16,20.4,1840266,0
+PRKS.US,D,20200901,000000,20.13,20.73,19.87,20.44,1339262,0
+PRKS.US,D,20200902,000000,20.7,20.88,20.165,20.78,1045699,0
+PRKS.US,D,20200903,000000,20.81,21.92,20.63,21.01,1577141,0
+PRKS.US,D,20200904,000000,21.55,21.84,20.565,21.07,2092668,0
+PRKS.US,D,20200908,000000,20.65,21.89,20.53,21.3,2310456,0
+PRKS.US,D,20200909,000000,21.12,21.695,20.08,21.58,1973233,0
+PRKS.US,D,20200910,000000,21.63,22.36,21.02,21.1,1387808,0
+PRKS.US,D,20200911,000000,21.19,21.26,20.42,20.72,851027,0
+PRKS.US,D,20200914,000000,21.02,21.69,20.8,21.46,1136739,0
+PRKS.US,D,20200915,000000,21.63,21.715,20.74,21.09,1080247,0
+PRKS.US,D,20200916,000000,21.2,22.13,21.12,21.85,1615188,0
+PRKS.US,D,20200917,000000,21.37,22.31,20.89,21.62,1035123,0
+PRKS.US,D,20200918,000000,21.63,21.9,21.06,21.38,993848,0
+PRKS.US,D,20200921,000000,20.47,20.6163,19.22,19.29,1704289,0
+PRKS.US,D,20200922,000000,19.26,19.8873,19.02,19.73,944463,0
+PRKS.US,D,20200923,000000,19.82,20.46,19.04,19.11,1265055,0
+PRKS.US,D,20200924,000000,19,19.75,18.39,19.31,1370864,0
+PRKS.US,D,20200925,000000,19.23,20.655,19.23,20.49,1289194,0
+PRKS.US,D,20200928,000000,20.95,21.08,20.18,20.64,1489618,0
+PRKS.US,D,20200929,000000,20.55,20.64,19.49,20.01,977110,0
+PRKS.US,D,20200930,000000,20.2,20.77,19.6,19.72,1009874,0
+PRKS.US,D,20201001,000000,19.9,19.95,19.34,19.66,816371,0
+PRKS.US,D,20201002,000000,18.74,20.34,18.63,20.21,914365,0
+PRKS.US,D,20201005,000000,20.33,20.615,19.93,20.54,869892,0
+PRKS.US,D,20201006,000000,21.47,22.2224,20.93,20.95,2176929,0
+PRKS.US,D,20201007,000000,21.35,22.05,21.05,21.76,1575499,0
+PRKS.US,D,20201008,000000,22,22.36,21.56,22.01,910915,0
+PRKS.US,D,20201009,000000,22.12,22.85,21.88,22.68,1376107,0
+PRKS.US,D,20201012,000000,23,23,22.16,22.65,686446,0
+PRKS.US,D,20201013,000000,22.24,22.63,21.6,21.89,765092,0
+PRKS.US,D,20201014,000000,21.85,22.9,21.85,22.18,800401,0
+PRKS.US,D,20201015,000000,21.94,22.68,21.66,22.6,652831,0
+PRKS.US,D,20201016,000000,22.64,23.04,22.34,22.67,913676,0
+PRKS.US,D,20201019,000000,22.97,23.2,22.16,22.3,1245627,0
+PRKS.US,D,20201020,000000,22.7,23.945,22.515,23.31,1131323,0
+PRKS.US,D,20201021,000000,23.21,23.3089,22,22.76,1579906,0
+PRKS.US,D,20201022,000000,22.96,24.77,22.96,23.69,1991320,0
+PRKS.US,D,20201023,000000,23.91,24.18,23.02,23.82,1247269,0
+PRKS.US,D,20201026,000000,23.2,23.45,22.06,22.51,1151189,0
+PRKS.US,D,20201027,000000,22.56,22.77,21.52,21.95,1377016,0
+PRKS.US,D,20201028,000000,21.03,21.35,19.5602,21.17,1764481,0
+PRKS.US,D,20201029,000000,21.15,21.572,20.88,21.28,1530517,0
+PRKS.US,D,20201030,000000,21.21,22.29,21.01,22.02,1459620,0
+PRKS.US,D,20201102,000000,22.24,22.24,21.2,21.75,1071745,0
+PRKS.US,D,20201103,000000,22.17,23.12,22.14,22.77,1317114,0
+PRKS.US,D,20201104,000000,22.55,24,22.29,23.36,1341006,0
+PRKS.US,D,20201105,000000,23.5,25.11,23.5,24.55,1642897,0
+PRKS.US,D,20201106,000000,24.56,24.96,23.35,23.8,1556661,0
+PRKS.US,D,20201109,000000,27.18,30.54,26.26,27.05,3445379,0
+PRKS.US,D,20201110,000000,26.98,27.73,25.92,27.22,1278671,0
+PRKS.US,D,20201111,000000,27.18,27.3,25.64,26.09,1513925,0
+PRKS.US,D,20201112,000000,25.6,26.72,25.12,25.41,1149221,0
+PRKS.US,D,20201113,000000,25.8,26.65,25.8,26.18,1039293,0
+PRKS.US,D,20201116,000000,27.76,27.8487,26.08,26.5,1566304,0
+PRKS.US,D,20201117,000000,26.07,27.23,25.61,26.89,846843,0
+PRKS.US,D,20201118,000000,27.01,27.52,26.46,26.49,1082144,0
+PRKS.US,D,20201119,000000,26.44,26.98,26.1792,26.63,735172,0
+PRKS.US,D,20201120,000000,26.68,27.09,26.465,26.61,608573,0
+PRKS.US,D,20201123,000000,26.73,28.105,26.66,28.02,1726392,0
+PRKS.US,D,20201124,000000,28.76,29.58,28.19,29.36,1647396,0
+PRKS.US,D,20201125,000000,28.96,29.34,28.57,29.04,953912,0
+PRKS.US,D,20201127,000000,28.96,29.31,28.7,28.91,510995,0
+PRKS.US,D,20201130,000000,28.81,29,27.71,27.9,945779,0
+PRKS.US,D,20201201,000000,28.47,29.27,28.305,28.7,1001182,0
+PRKS.US,D,20201202,000000,28.58,29.83,28.21,29.54,666944,0
+PRKS.US,D,20201203,000000,29.69,30.23,29.46,29.66,787362,0
+PRKS.US,D,20201204,000000,29.79,30.09,29.15,29.82,775652,0
+PRKS.US,D,20201207,000000,29.8,30.48,28.7,28.83,1129257,0
+PRKS.US,D,20201208,000000,28.55,29.43,28.36,28.89,1097698,0
+PRKS.US,D,20201209,000000,29.45,30.39,28.445,29.04,1232040,0
+PRKS.US,D,20201210,000000,28.6,29.42,28.37,29.39,972909,0
+PRKS.US,D,20201211,000000,29.35,29.97,28.83,28.91,754915,0
+PRKS.US,D,20201214,000000,29.38,29.58,28.37,28.38,606363,0
+PRKS.US,D,20201215,000000,28.83,29.875,28.26,29.37,856126,0
+PRKS.US,D,20201216,000000,29.34,29.68,28.62,29.11,718602,0
+PRKS.US,D,20201217,000000,29.31,30.55,29.06,30.36,756650,0
+PRKS.US,D,20201218,000000,30.43,31.315,30.17,31.13,1631315,0
+PRKS.US,D,20201221,000000,29.6,30.61,29.41,30.4,1073405,0
+PRKS.US,D,20201222,000000,30.53,30.84,29.72,30.24,539303,0
+PRKS.US,D,20201223,000000,30.49,31.19,30.345,31.12,454840,0
+PRKS.US,D,20201224,000000,31.01,31.07,30.31,30.56,270835,0
+PRKS.US,D,20201228,000000,30.99,31.59,30.69,31.23,767882,0
+PRKS.US,D,20201229,000000,31.55,31.7,30.1,30.19,693634,0
+PRKS.US,D,20201230,000000,30.24,31.53,30.24,31.19,511692,0
+PRKS.US,D,20201231,000000,31.09,31.97,30.64,31.59,635523,0
+PRKS.US,D,20210104,000000,31.49,32.1,29.9,30.31,954519,0
+PRKS.US,D,20210105,000000,30.15,30.99,30.15,30.64,498251,0
+PRKS.US,D,20210106,000000,30.95,32.75,30.95,32.47,954476,0
+PRKS.US,D,20210107,000000,32.82,34.54,32.66,33.48,1209429,0
+PRKS.US,D,20210108,000000,33.48,33.665,32.12,32.81,675607,0
+PRKS.US,D,20210111,000000,32.21,33.01,31.86,32.42,517005,0
+PRKS.US,D,20210112,000000,32.75,32.75,31.145,31.6,625552,0
+PRKS.US,D,20210113,000000,31.45,31.45,29.7535,30.14,1740123,0
+PRKS.US,D,20210114,000000,30.49,31.19,30.23,30.68,1305437,0
+PRKS.US,D,20210115,000000,30.33,30.4,29.35,29.64,1324967,0
+PRKS.US,D,20210119,000000,29.73,31.15,29.65,29.81,1373590,0
+PRKS.US,D,20210120,000000,30.18,30.74,29.85,30.15,800750,0
+PRKS.US,D,20210121,000000,30.13,30.53,28.85,30.06,1071737,0
+PRKS.US,D,20210122,000000,30,31.01,29.7,30.21,1072546,0
+PRKS.US,D,20210125,000000,29.88,30.26,29.44,30.24,738392,0
+PRKS.US,D,20210126,000000,30.59,30.66,29.06,29.13,925490,0
+PRKS.US,D,20210127,000000,28.56,29.95,27.06,27.59,2529090,0
+PRKS.US,D,20210128,000000,28.19,29.96,28.1,29.52,1238988,0
+PRKS.US,D,20210129,000000,29.52,30.65,28.57,28.57,1513830,0
+PRKS.US,D,20210201,000000,29.01,31.09,28.72,30.63,1075284,0
+PRKS.US,D,20210202,000000,30.97,31.38,30.55,31.27,754037,0
+PRKS.US,D,20210203,000000,31.74,32.65,31.32,31.42,1029411,0
+PRKS.US,D,20210204,000000,31.71,34.97,31.69,34.6,1954209,0
+PRKS.US,D,20210205,000000,35,35.58,33.33,34.3,1288501,0
+PRKS.US,D,20210208,000000,34.41,35.72,34.41,35.72,995888,0
+PRKS.US,D,20210209,000000,35.5,35.5,34.55,34.81,548010,0
+PRKS.US,D,20210210,000000,34.92,35,33.475,33.59,571469,0
+PRKS.US,D,20210211,000000,33.56,33.91,32.5,33.12,723494,0
+PRKS.US,D,20210212,000000,32.76,34.19,32.54,34.17,522496,0
+PRKS.US,D,20210216,000000,34.43,35.6,34.3465,35.41,853013,0
+PRKS.US,D,20210217,000000,35,36.3,34.7,35.97,854805,0
+PRKS.US,D,20210218,000000,35.81,36.55,35.1,36.44,506791,0
+PRKS.US,D,20210219,000000,36.76,39.21,36.76,38.92,1175580,0
+PRKS.US,D,20210222,000000,38.72,40.66,38.59,38.94,1089532,0
+PRKS.US,D,20210223,000000,40.1,40.43,37.7,40.34,1133603,0
+PRKS.US,D,20210224,000000,40.82,42.98,40.1519,41.35,2185484,0
+PRKS.US,D,20210225,000000,45.23,50.47,44.415,45.93,3955465,0
+PRKS.US,D,20210226,000000,48.12,49.93,45.3201,49.66,2474949,0
+PRKS.US,D,20210301,000000,50.4,50.93,48.88,50.28,1911743,0
+PRKS.US,D,20210302,000000,50.15,50.9,48.05,48.36,1717527,0
+PRKS.US,D,20210303,000000,48.4,50.53,48.08,48.23,1038407,0
+PRKS.US,D,20210304,000000,48.24,49.04,45.2846,47.06,1313257,0
+PRKS.US,D,20210305,000000,47.69,49.2,43.9,49.1,1528528,0
+PRKS.US,D,20210308,000000,48.45,52.96,48.45,52.2,2209437,0
+PRKS.US,D,20210309,000000,52.6,52.74,49.21,49.27,1381185,0
+PRKS.US,D,20210310,000000,49.27,50.23,48.49,49.59,957377,0
+PRKS.US,D,20210311,000000,50.24,51.295,49.23,50.67,1081506,0
+PRKS.US,D,20210312,000000,50.99,52.255,50.65,50.74,910681,0
+PRKS.US,D,20210315,000000,50.92,51.765,49.79,50,773644,0
+PRKS.US,D,20210316,000000,49.81,50.37,48.2,48.5,944343,0
+PRKS.US,D,20210317,000000,48.32,50.82,47.97,50.4,1220061,0
+PRKS.US,D,20210318,000000,50.71,52.22,49.92,50.12,680647,0
+PRKS.US,D,20210319,000000,50.02,51.45,48.82,51.08,1113470,0
+PRKS.US,D,20210322,000000,51.12,51.795,49.535,50.02,759027,0
+PRKS.US,D,20210323,000000,49.23,49.585,46.33,47.1,934656,0
+PRKS.US,D,20210324,000000,48.42,49.84,47.3,47.7,928258,0
+PRKS.US,D,20210325,000000,46.87,51.71,46.315,51.27,905089,0
+PRKS.US,D,20210326,000000,51.71,52.84,49.56,50.73,851444,0
+PRKS.US,D,20210329,000000,50.07,50.84,47.27,48.22,1292652,0
+PRKS.US,D,20210330,000000,48.7,50.94,48.7,50.4,512885,0
+PRKS.US,D,20210331,000000,50.36,51.36,49.1,49.67,834598,0
+PRKS.US,D,20210401,000000,50.45,51.63,50.24,51.06,587831,0
+PRKS.US,D,20210405,000000,51.95,53.92,50.92,51.39,824510,0
+PRKS.US,D,20210406,000000,51.33,52.77,50.87,50.97,705658,0
+PRKS.US,D,20210407,000000,51.15,51.66,50.3,50.99,781362,0
+PRKS.US,D,20210408,000000,51.07,51.19,49.6898,50.5,733658,0
+PRKS.US,D,20210409,000000,50.28,50.6,49.42,49.94,694269,0
+PRKS.US,D,20210412,000000,49.77,50.98,49.13,50.15,643029,0
+PRKS.US,D,20210413,000000,49.24,49.66,48.06,49.14,608955,0
+PRKS.US,D,20210414,000000,49.5,51.49,49.38,50.27,673411,0
+PRKS.US,D,20210415,000000,50.3,50.6025,48.45,49.77,1000669,0
+PRKS.US,D,20210416,000000,49.9,51.9,49.84,51.41,1745238,0
+PRKS.US,D,20210419,000000,50.54,52.18,49.99,50.9,1127936,0
+PRKS.US,D,20210420,000000,51.32,52.95,49.6235,52.04,1854971,0
+PRKS.US,D,20210421,000000,51.68,55.24,51.25,54.92,2058696,0
+PRKS.US,D,20210422,000000,54.96,57.395,54.91,55.92,1709871,0
+PRKS.US,D,20210423,000000,56.5,57.57,55.875,56.5,852966,0
+PRKS.US,D,20210426,000000,56.89,57.18,54.25,55.32,1082972,0
+PRKS.US,D,20210427,000000,55.97,56.31,54.12,54.66,730127,0
+PRKS.US,D,20210428,000000,54.48,54.9,53.17,53.46,628887,0
+PRKS.US,D,20210429,000000,53.75,55.39,53.35,54.62,725425,0
+PRKS.US,D,20210430,000000,54.65,55.78,54.28,54.76,520268,0
+PRKS.US,D,20210503,000000,55.1,55.47,52.88,53.18,1036239,0
+PRKS.US,D,20210504,000000,53,53.66,51.5,53.65,756483,0
+PRKS.US,D,20210505,000000,53.98,54.76,53.21,53.21,714042,0
+PRKS.US,D,20210506,000000,53.31,54.7299,52.33,53.09,1308941,0
+PRKS.US,D,20210507,000000,53.87,54.71,53.38,53.69,685847,0
+PRKS.US,D,20210510,000000,53.29,53.81,52.09,52.26,835143,0
+PRKS.US,D,20210511,000000,51.36,53.22,50.355,52.92,894995,0
+PRKS.US,D,20210512,000000,52.39,52.695,49.26,49.5,1114536,0
+PRKS.US,D,20210513,000000,49.99,51.48,49.2301,50.74,703415,0
+PRKS.US,D,20210514,000000,51.39,53.41,51.23,52.97,583655,0
+PRKS.US,D,20210517,000000,52.09,52.38,50.5,52.32,617590,0
+PRKS.US,D,20210518,000000,52.64,54.095,52.41,52.9,737654,0
+PRKS.US,D,20210519,000000,51.72,52.5,50.6,52.36,776405,0
+PRKS.US,D,20210520,000000,52.51,52.8,50.99,51.37,900027,0
+PRKS.US,D,20210521,000000,52.17,52.84,51.64,51.78,1215423,0
+PRKS.US,D,20210524,000000,52.5,53.86,52.145,53,917098,0
+PRKS.US,D,20210525,000000,53.66,54.47,52.83,54.04,1094993,0
+PRKS.US,D,20210526,000000,53.91,54.97,53.73,54.88,606007,0
+PRKS.US,D,20210527,000000,54.89,55.59,53.64,55.46,1180207,0
+PRKS.US,D,20210528,000000,55.19,55.42,53.97,54.43,357623,0
+PRKS.US,D,20210601,000000,54.6,56.57,54.6,56.26,858687,0
+PRKS.US,D,20210602,000000,56.05,56.41,54.48,54.99,664363,0
+PRKS.US,D,20210603,000000,54.54,55.505,53,55,664111,0
+PRKS.US,D,20210604,000000,55.6,56.145,54.74,56,702199,0
+PRKS.US,D,20210607,000000,56,58.14,55.41,57.69,1389315,0
+PRKS.US,D,20210608,000000,57.93,58.26,55.69,56.64,761680,0
+PRKS.US,D,20210609,000000,56.37,56.5,54.84,55.96,550336,0
+PRKS.US,D,20210610,000000,56.17,56.18,53.93,55.08,469009,0
+PRKS.US,D,20210611,000000,55.45,55.8876,54.505,55.55,439547,0
+PRKS.US,D,20210614,000000,55.28,56.06,53.995,54.4,717808,0
+PRKS.US,D,20210615,000000,54.41,55.15,53.95,54.47,359754,0
+PRKS.US,D,20210616,000000,54.47,55.07,53.79,54.38,413133,0
+PRKS.US,D,20210617,000000,53.93,54.78,51.04,52.19,1035729,0
+PRKS.US,D,20210618,000000,51.78,52.79,51.39,52.38,931141,0
+PRKS.US,D,20210621,000000,53,54.05,52.65,53.91,547549,0
+PRKS.US,D,20210622,000000,53.65,54.2,52.94,54.01,364562,0
+PRKS.US,D,20210623,000000,54.04,54.3,53.42,53.42,314959,0
+PRKS.US,D,20210624,000000,53.52,54.33,53.1,53.87,401745,0
+PRKS.US,D,20210625,000000,53.6,54.92,52.175,52.39,1508719,0
+PRKS.US,D,20210628,000000,52.15,52.27,47.97,49.46,2671401,0
+PRKS.US,D,20210629,000000,49.26,50.3,48.55,48.97,2085737,0
+PRKS.US,D,20210630,000000,49.08,50.73,48.75,49.94,932951,0
+PRKS.US,D,20210701,000000,50,51.735,49.77,51.19,836716,0
+PRKS.US,D,20210702,000000,51.55,51.69,50.2,51.09,390297,0
+PRKS.US,D,20210706,000000,51.04,51.39,48.73,49.03,648093,0
+PRKS.US,D,20210707,000000,48.56,49.49,47,47.35,1109899,0
+PRKS.US,D,20210708,000000,46,48.75,45.46,46.98,787951,0
+PRKS.US,D,20210709,000000,47.57,49.86,47.31,49.54,782481,0
+PRKS.US,D,20210712,000000,48.75,49.59,47.9,49.29,756622,0
+PRKS.US,D,20210713,000000,48.72,48.88,47.135,47.23,512794,0
+PRKS.US,D,20210714,000000,47.64,48.47,46.54,46.69,791390,0
+PRKS.US,D,20210715,000000,47.58,48.35,46.57,47.9,1526919,0
+PRKS.US,D,20210716,000000,48.49,48.95,46.9,47.23,955664,0
+PRKS.US,D,20210719,000000,45.61,45.64,41.94,43.21,2188894,0
+PRKS.US,D,20210720,000000,43.71,46.21,43.42,45.64,1112472,0
+PRKS.US,D,20210721,000000,46.23,47.45,45.79,46.95,866469,0
+PRKS.US,D,20210722,000000,46.35,46.76,45.4,45.99,636880,0
+PRKS.US,D,20210723,000000,46.21,46.34,44.82,45,966826,0
+PRKS.US,D,20210726,000000,45.68,47.44,45.3306,47.27,1207164,0
+PRKS.US,D,20210727,000000,46.58,47.14,44.91,46.04,647682,0
+PRKS.US,D,20210728,000000,47.47,49.47,45.1,45.62,1011556,0
+PRKS.US,D,20210729,000000,46.3,47.97,45.65,47.01,1022350,0
+PRKS.US,D,20210730,000000,46.59,48.05,46.535,47.41,840022,0
+PRKS.US,D,20210802,000000,47.94,49.66,47.01,47.13,775822,0
+PRKS.US,D,20210803,000000,47.15,47.15,44.76,45.83,573113,0
+PRKS.US,D,20210804,000000,45.01,45.79,43.1838,43.81,1742329,0
+PRKS.US,D,20210805,000000,46.51,51.78,45.71,51.3,3196062,0
+PRKS.US,D,20210806,000000,52.46,53.85,50.21,52.4,2821911,0
+PRKS.US,D,20210809,000000,51.98,51.98,49.48,50.67,1165089,0
+PRKS.US,D,20210810,000000,50.6,52,49.61,50.83,903309,0
+PRKS.US,D,20210811,000000,50.78,53.28,49.89,52.92,1052848,0
+PRKS.US,D,20210812,000000,52.2,52.2,50.415,51.45,1054096,0
+PRKS.US,D,20210813,000000,51.76,53.25,51.21,52.97,1115986,0
+PRKS.US,D,20210816,000000,52.56,52.84,50.88,51.21,969060,0
+PRKS.US,D,20210817,000000,50.65,50.72,48.225,49.33,1350591,0
+PRKS.US,D,20210818,000000,48.71,49.64,47.74,48.21,1582259,0
+PRKS.US,D,20210819,000000,47.57,48.25,46.57,47.85,1068678,0
+PRKS.US,D,20210820,000000,47.87,49.54,47.67,49.34,991184,0
+PRKS.US,D,20210823,000000,50.04,51.84,49.59,50.16,972687,0
+PRKS.US,D,20210824,000000,50.99,51.8,50.69,51.22,819248,0
+PRKS.US,D,20210825,000000,51.23,52.37,50.72,51.75,944112,0
+PRKS.US,D,20210826,000000,51.66,52.67,50.23,50.62,826478,0
+PRKS.US,D,20210827,000000,50.51,51.85,49.14,50.84,2418861,0
+PRKS.US,D,20210830,000000,50.64,50.78,49.32,49.61,817517,0
+PRKS.US,D,20210831,000000,49.62,50.17,48.58,49.19,1544498,0
+PRKS.US,D,20210901,000000,49.07,50.41,48.99,49.25,601942,0
+PRKS.US,D,20210902,000000,49.35,50.41,48.66,49.38,611813,0
+PRKS.US,D,20210903,000000,49.17,49.345,46.97,47.69,904225,0
+PRKS.US,D,20210907,000000,47.52,50.345,47.4,49.67,958616,0
+PRKS.US,D,20210908,000000,49.7,50.415,48.92,49.66,1003465,0
+PRKS.US,D,20210909,000000,49.74,51.6,49.45,51.01,1020227,0
+PRKS.US,D,20210910,000000,52.19,53.62,51.57,52.54,1423860,0
+PRKS.US,D,20210913,000000,53.07,54.58,51.605,54.26,1482853,0
+PRKS.US,D,20210914,000000,54.42,55.16,53.63,54.44,1290529,0
+PRKS.US,D,20210915,000000,54.28,54.455,52.81,53.89,1459311,0
+PRKS.US,D,20210916,000000,53.76,56.04,53.18,55.65,748244,0
+PRKS.US,D,20210917,000000,55.86,57.65,54.93,55.04,1537554,0
+PRKS.US,D,20210920,000000,53.75,55.06,53.19,54.68,1605928,0
+PRKS.US,D,20210921,000000,55,55.7,54.23,54.36,764405,0
+PRKS.US,D,20210922,000000,54.59,55.835,54.36,55.52,993090,0
+PRKS.US,D,20210923,000000,56.02,57.56,55.95,57.4,1219774,0
+PRKS.US,D,20210924,000000,57.37,59.61,57.2,59.2,812874,0
+PRKS.US,D,20210927,000000,59.52,60.18,58.3,58.33,836099,0
+PRKS.US,D,20210928,000000,58.1,58.64,56.76,56.82,1024939,0
+PRKS.US,D,20210929,000000,57.46,57.6,55.595,55.97,525359,0
+PRKS.US,D,20210930,000000,55.96,56.24,54.87,55.32,571313,0
+PRKS.US,D,20211001,000000,56.17,59.235,56.01,58.78,892576,0
+PRKS.US,D,20211004,000000,58.49,59.71,58.37,59.35,1355160,0
+PRKS.US,D,20211005,000000,59.83,60.04,58.275,58.54,713482,0
+PRKS.US,D,20211006,000000,57.49,59.79,57.335,59.72,693300,0
+PRKS.US,D,20211007,000000,60,60.8702,59.38,59.82,1364535,0
+PRKS.US,D,20211008,000000,60.31,61.85,58.84,59.02,1291262,0
+PRKS.US,D,20211011,000000,58.78,59.63,57.4,57.44,731560,0
+PRKS.US,D,20211012,000000,57.94,58.6,57.44,58.57,1088285,0
+PRKS.US,D,20211013,000000,58.99,58.99,56.6,57.75,679089,0
+PRKS.US,D,20211014,000000,57.8,59.31,57.54,59.07,601568,0
+PRKS.US,D,20211015,000000,59.95,60.93,59.2,59.23,666886,0
+PRKS.US,D,20211018,000000,58.74,60.18,57.95,59.69,1460099,0
+PRKS.US,D,20211019,000000,59.49,59.51,58.16,58.26,509956,0
+PRKS.US,D,20211020,000000,58.33,60.45,58.27,60.31,789795,0
+PRKS.US,D,20211021,000000,60.28,62.28,60.18,62.24,569349,0
+PRKS.US,D,20211022,000000,62.87,64.87,62.3,64.74,1098213,0
+PRKS.US,D,20211025,000000,64.7,66.86,63.8,66.71,800488,0
+PRKS.US,D,20211026,000000,67.35,68.03,64.5,65.84,923446,0
+PRKS.US,D,20211027,000000,65.79,65.845,61.54,62.51,1438242,0
+PRKS.US,D,20211028,000000,62.92,63.4,62.1,62.88,630075,0
+PRKS.US,D,20211029,000000,62.7,63.89,62.3,63.5,464912,0
+PRKS.US,D,20211101,000000,63.72,65.55,63.72,65.23,319894,0
+PRKS.US,D,20211102,000000,64.77,65.26,63.55,64.75,509107,0
+PRKS.US,D,20211103,000000,64.74,66.46,64.39,65.5,691187,0
+PRKS.US,D,20211104,000000,66.09,66.92,65.16,66.39,555346,0
+PRKS.US,D,20211105,000000,69.13,70.48,68.25,69,999059,0
+PRKS.US,D,20211108,000000,69.23,70.38,68,68.78,1863185,0
+PRKS.US,D,20211109,000000,65.5,68.725,64.8,66.36,1411388,0
+PRKS.US,D,20211110,000000,66.5,67.35,64.3,64.64,994502,0
+PRKS.US,D,20211111,000000,64.42,65.34,63.49,64.61,656802,0
+PRKS.US,D,20211112,000000,64.5,65.28,63.36,63.48,567426,0
+PRKS.US,D,20211115,000000,64.16,64.73,62.54,64.02,687900,0
+PRKS.US,D,20211116,000000,63.61,64.53,62.35,62.94,685456,0
+PRKS.US,D,20211117,000000,63.26,64.03,62.12,63.35,655273,0
+PRKS.US,D,20211118,000000,63.94,66.29,63.04,65.82,867786,0
+PRKS.US,D,20211119,000000,64.55,67.49,64.5237,66.45,1179855,0
+PRKS.US,D,20211122,000000,67.02,67.55,64.0606,65.41,717875,0
+PRKS.US,D,20211123,000000,65.87,66.15,63.41,66.1,857790,0
+PRKS.US,D,20211124,000000,65.4,67.15,64.905,66.34,329854,0
+PRKS.US,D,20211126,000000,62.58,62.58,58.7401,61.58,1591089,0
+PRKS.US,D,20211129,000000,63.56,63.97,60.42,61.08,1878838,0
+PRKS.US,D,20211130,000000,59.95,61.21,56.6,58.99,2318118,0
+PRKS.US,D,20211201,000000,61.08,62.15,57.54,57.6,1382339,0
+PRKS.US,D,20211202,000000,58.57,62.05,57.49,61.44,1767198,0
+PRKS.US,D,20211203,000000,61.99,62.06,59.25,59.51,1259708,0
+PRKS.US,D,20211206,000000,60.95,63.13,60.0101,61.79,1115289,0
+PRKS.US,D,20211207,000000,63,63.55,60.43,60.96,1002011,0
+PRKS.US,D,20211208,000000,62.24,65.09,61.565,64.43,1108715,0
+PRKS.US,D,20211209,000000,63,65.2,62.75,64.2,492710,0
+PRKS.US,D,20211210,000000,64.77,65.84,63.48,65.82,838781,0
+PRKS.US,D,20211213,000000,65.14,65.14,62.1,63.06,765289,0
+PRKS.US,D,20211214,000000,62.43,63.335,61.2,61.38,1059099,0
+PRKS.US,D,20211215,000000,62.11,62.19,59.65,60.96,874756,0
+PRKS.US,D,20211216,000000,60.61,61.86,59.62,59.87,920026,0
+PRKS.US,D,20211217,000000,59.66,62.16,59.2,61.56,781770,0
+PRKS.US,D,20211220,000000,59.49,61.53,59.27,61.28,609801,0
+PRKS.US,D,20211221,000000,62.26,65.7,62.26,65.6,738960,0
+PRKS.US,D,20211222,000000,65.57,67.68,65.03,67.31,511526,0
+PRKS.US,D,20211223,000000,67.92,68.5,66.11,66.91,513261,0
+PRKS.US,D,20211227,000000,66.75,67.45,65.85,67.27,361237,0
+PRKS.US,D,20211228,000000,66.7,67.82,65.52,65.6,307438,0
+PRKS.US,D,20211229,000000,65.06,65.815,64.45,65.19,370447,0
+PRKS.US,D,20211230,000000,65.32,66.49,64.61,64.71,394692,0
+PRKS.US,D,20211231,000000,64.25,65.79,64.03,64.86,451776,0
+PRKS.US,D,20220103,000000,64.95,67.77,64.95,66.44,1119141,0
+PRKS.US,D,20220104,000000,67.19,68.08,65.7,65.9,1091452,0
+PRKS.US,D,20220105,000000,66.37,66.67,64.72,64.82,557133,0
+PRKS.US,D,20220106,000000,65.9,68.24,65.28,67.66,706691,0
+PRKS.US,D,20220107,000000,67.47,69.97,66.95,68.33,948048,0
+PRKS.US,D,20220110,000000,68.36,68.46,65.69,66.59,739727,0
+PRKS.US,D,20220111,000000,66.35,68.37,65.9,68.04,733326,0
+PRKS.US,D,20220112,000000,68.57,69.0384,65.75,65.87,717505,0
+PRKS.US,D,20220113,000000,65.58,66.91,65.3,65.72,848247,0
+PRKS.US,D,20220114,000000,65.38,65.47,62.085,63.24,1376830,0
+PRKS.US,D,20220118,000000,62.9,63.075,60.17,60.21,1188346,0
+PRKS.US,D,20220119,000000,60.54,61.58,59.82,60.44,1062220,0
+PRKS.US,D,20220120,000000,60.35,62.505,58.96,59,739711,0
+PRKS.US,D,20220121,000000,58.69,60.06,57.53,58.63,776327,0
+PRKS.US,D,20220124,000000,56.94,59.89,55.135,59.61,1141137,0
+PRKS.US,D,20220125,000000,58.54,59.66,57.18,58.7,817028,0
+PRKS.US,D,20220126,000000,59.91,60.5,57.35,57.68,666516,0
+PRKS.US,D,20220127,000000,58.44,59.46,57.04,57.19,638503,0
+PRKS.US,D,20220128,000000,56.94,58.49,55.49,58.26,607586,0
+PRKS.US,D,20220131,000000,57.9,59.68,57.41,59.58,724943,0
+PRKS.US,D,20220201,000000,59.92,63.3672,55.66,61.12,5060832,0
+PRKS.US,D,20220202,000000,60.96,62.39,59.05,60.01,2147444,0
+PRKS.US,D,20220203,000000,59.04,60.25,58.485,59.21,616783,0
+PRKS.US,D,20220204,000000,58.83,61.06,57.94,60.53,505965,0
+PRKS.US,D,20220207,000000,60.74,62.07,59.72,61.38,612791,0
+PRKS.US,D,20220208,000000,61.62,63.94,61.11,63.48,780724,0
+PRKS.US,D,20220209,000000,64.17,65.37,64,65.23,828890,0
+PRKS.US,D,20220210,000000,63.76,68.13,63.65,66.89,938150,0
+PRKS.US,D,20220211,000000,67.25,69.05,65.46,66.38,1098485,0
+PRKS.US,D,20220214,000000,66.71,68.16,66.38,66.99,606139,0
+PRKS.US,D,20220215,000000,68.09,71.35,67.65,70.68,1594853,0
+PRKS.US,D,20220216,000000,69.68,72.07,68.32,71.48,865183,0
+PRKS.US,D,20220217,000000,70.43,70.72,68.28,69.02,1258740,0
+PRKS.US,D,20220218,000000,68.63,70.02,68.06,68.45,896725,0
+PRKS.US,D,20220222,000000,68.05,69.5,66.815,68.16,1274278,0
+PRKS.US,D,20220223,000000,69.69,70.15,66.84,67.13,1411822,0
+PRKS.US,D,20220224,000000,65.61,70.7,64.88,70.02,2359351,0
+PRKS.US,D,20220225,000000,71.08,72.18,69.08,71.91,1519095,0
+PRKS.US,D,20220228,000000,71.31,71.31,68,69.39,1661634,0
+PRKS.US,D,20220301,000000,69,69.55,65.97,66.2,1696120,0
+PRKS.US,D,20220302,000000,66.73,69.14,66.26,68.54,813574,0
+PRKS.US,D,20220303,000000,68.5,69.07,66.085,66.75,707080,0
+PRKS.US,D,20220304,000000,66.42,66.6,64,64.97,1009118,0
+PRKS.US,D,20220307,000000,64.82,65.21,57.54,57.81,1747243,0
+PRKS.US,D,20220308,000000,58.28,61.97,56.88,60.8,1471909,0
+PRKS.US,D,20220309,000000,62.02,64.645,62.02,62.25,857975,0
+PRKS.US,D,20220310,000000,60.73,63.01,60.4,62.94,572516,0
+PRKS.US,D,20220311,000000,64.82,65.43,63.1,64.84,888054,0
+PRKS.US,D,20220314,000000,64.96,66.7,62.69,63.06,1099956,0
+PRKS.US,D,20220315,000000,63.81,65.13,63.42,64.71,618375,0
+PRKS.US,D,20220316,000000,65.33,67,64.79,66.76,710417,0
+PRKS.US,D,20220317,000000,65.79,67.07,65.445,66.95,627044,0
+PRKS.US,D,20220318,000000,66.71,69.94,66.44,69.61,1102190,0
+PRKS.US,D,20220321,000000,69.52,70.64,68.87,70.64,743100,0
+PRKS.US,D,20220322,000000,71.19,72.52,70.43,71.23,1316784,0
+PRKS.US,D,20220323,000000,70.31,72.3,70.31,70.99,600009,0
+PRKS.US,D,20220324,000000,71.19,73.4,70.71,73.34,682964,0
+PRKS.US,D,20220325,000000,73.88,74.01,72.54,72.94,852847,0
+PRKS.US,D,20220328,000000,72.6,74.1,71.3,71.57,663918,0
+PRKS.US,D,20220329,000000,72.33,74.03,72.195,73.42,714603,0
+PRKS.US,D,20220330,000000,73.04,75.18,72.56,73.81,808939,0
+PRKS.US,D,20220331,000000,73.85,76,73.85,74.44,1028332,0
+PRKS.US,D,20220401,000000,74.8,75.54,71.995,72.32,839441,0
+PRKS.US,D,20220404,000000,72.12,72.38,69.69,70,1106405,0
+PRKS.US,D,20220405,000000,70.13,71.03,67.84,68.52,787431,0
+PRKS.US,D,20220406,000000,67.47,68.25,64,64.04,1547888,0
+PRKS.US,D,20220407,000000,63.96,64.55,61.78,62.94,1585484,0
+PRKS.US,D,20220408,000000,62.46,65.65,62,64.71,1712539,0
+PRKS.US,D,20220411,000000,64.27,65.65,64.07,64.67,1117355,0
+PRKS.US,D,20220412,000000,65.34,68.1,65.33,67.04,1063045,0
+PRKS.US,D,20220413,000000,68.83,72.25,68.54,71.83,1259391,0
+PRKS.US,D,20220414,000000,72.27,74,72.16,73.08,1111546,0
+PRKS.US,D,20220418,000000,72.64,73.87,72.2012,73.46,1222403,0
+PRKS.US,D,20220419,000000,73.59,76.29,73.59,74,1136294,0
+PRKS.US,D,20220420,000000,74,75.74,73.62,74.4,968206,0
+PRKS.US,D,20220421,000000,76.34,76.57,69.38,70.43,1447478,0
+PRKS.US,D,20220422,000000,70,71.87,69.42,71.1,1206242,0
+PRKS.US,D,20220425,000000,70.95,74.63,69.96,74.42,1908868,0
+PRKS.US,D,20220426,000000,74.6,75.28,70.46,70.91,1508735,0
+PRKS.US,D,20220427,000000,70.7,71.32,68.12,69.64,1261516,0
+PRKS.US,D,20220428,000000,70.42,70.645,67.08,68.81,1148933,0
+PRKS.US,D,20220429,000000,68.32,69.76,67.03,67.44,717560,0
+PRKS.US,D,20220502,000000,67.56,68.375,66.22,68.34,811600,0
+PRKS.US,D,20220503,000000,68.68,68.83,65.04,67.6,1171361,0
+PRKS.US,D,20220504,000000,67.65,69,62.975,67.32,2023651,0
+PRKS.US,D,20220505,000000,64,65.535,60.53,62.86,2296452,0
+PRKS.US,D,20220506,000000,63.15,63.17,60,60.89,1498113,0
+PRKS.US,D,20220509,000000,59.96,60.72,55.72,55.77,1864395,0
+PRKS.US,D,20220510,000000,56.33,58,55.15,56.34,1160261,0
+PRKS.US,D,20220511,000000,55.98,57.94,53.32,53.65,1503544,0
+PRKS.US,D,20220512,000000,53.31,55.53,51.78,53.75,1723981,0
+PRKS.US,D,20220513,000000,54.88,57.37,54.74,56.9,1443028,0
+PRKS.US,D,20220516,000000,56.39,57.355,55.72,55.91,1112651,0
+PRKS.US,D,20220517,000000,57.54,58.49,55.94,57.56,1208387,0
+PRKS.US,D,20220518,000000,57.05,57.87,55.56,55.76,1870508,0
+PRKS.US,D,20220519,000000,54.93,56.93,54.49,56.03,1297944,0
+PRKS.US,D,20220520,000000,56.74,57.135,53.61,54.76,1224927,0
+PRKS.US,D,20220523,000000,55.12,55.28,52.76,52.88,1764034,0
+PRKS.US,D,20220524,000000,52.09,52.09,48.705,48.8,2390900,0
+PRKS.US,D,20220525,000000,48.35,52,48.22,51.55,1190178,0
+PRKS.US,D,20220526,000000,51.84,55.73,51.84,54.64,1171990,0
+PRKS.US,D,20220527,000000,54.91,55.87,54.04,55.28,913823,0
+PRKS.US,D,20220531,000000,54.88,55.39,53.26,54.18,1035898,0
+PRKS.US,D,20220601,000000,54.41,54.96,53.06,54.1,861029,0
+PRKS.US,D,20220602,000000,54.36,54.86,53.6,54.76,982047,0
+PRKS.US,D,20220603,000000,53.91,54.8,53.32,54.06,1044404,0
+PRKS.US,D,20220606,000000,54.45,54.7,53.21,53.85,884723,0
+PRKS.US,D,20220607,000000,53.57,54.76,53.11,54.62,630380,0
+PRKS.US,D,20220608,000000,53.92,54.89,53.45,53.54,917792,0
+PRKS.US,D,20220609,000000,53.06,53.89,52.14,52.18,835339,0
+PRKS.US,D,20220610,000000,51.08,51.97,49.96,50.48,909068,0
+PRKS.US,D,20220613,000000,48.31,48.83,45.38,45.74,1634591,0
+PRKS.US,D,20220614,000000,45.8,46.44,44.52,44.98,1731917,0
+PRKS.US,D,20220615,000000,46.13,47.09,45.12,46.52,1167931,0
+PRKS.US,D,20220616,000000,45.06,45.55,40.76,41.27,2632791,0
+PRKS.US,D,20220617,000000,41.87,44.16,41.1301,44.03,3084562,0
+PRKS.US,D,20220621,000000,44.11,44.8575,43.135,43.49,1626578,0
+PRKS.US,D,20220622,000000,42.96,44.53,42.78,43.9,1140441,0
+PRKS.US,D,20220623,000000,44,44.395,41.8401,43.35,1073121,0
+PRKS.US,D,20220624,000000,43.71,47.07,43.6301,46.91,2067209,0
+PRKS.US,D,20220627,000000,47.29,47.48,45.805,46.36,1624148,0
+PRKS.US,D,20220628,000000,47.07,48.38,45.92,45.99,1028200,0
+PRKS.US,D,20220629,000000,45.84,45.85,44.15,44.51,945511,0
+PRKS.US,D,20220630,000000,43.51,44.36,42,44.18,1253242,0
+PRKS.US,D,20220701,000000,44.37,46.37,43.47,46.34,867150,0
+PRKS.US,D,20220705,000000,45.22,48.94,44.49,47.96,1493248,0
+PRKS.US,D,20220706,000000,47.42,48.385,45.41,45.58,1491724,0
+PRKS.US,D,20220707,000000,46.51,48.0263,46.195,47.28,1044914,0
+PRKS.US,D,20220708,000000,46.15,46.89,43.741,43.87,1569901,0
+PRKS.US,D,20220711,000000,43.05,43.815,41.3,42.33,1784789,0
+PRKS.US,D,20220712,000000,42.21,43.14,41.795,42.26,1178255,0
+PRKS.US,D,20220713,000000,40.75,41.94,40.082,41.53,1427936,0
+PRKS.US,D,20220714,000000,41.08,41.57,40.01,40.44,1404899,0
+PRKS.US,D,20220715,000000,41.07,41.81,40.62,41.66,1220096,0
+PRKS.US,D,20220718,000000,42.16,43.675,42.16,42.56,691647,0
+PRKS.US,D,20220719,000000,43.1,44.47,43.1,44.31,741946,0
+PRKS.US,D,20220720,000000,43.92,46.599,43.92,46.33,1242419,0
+PRKS.US,D,20220721,000000,45.5,46.15,44.52,46.08,993700,0
+PRKS.US,D,20220722,000000,46.91,47.29,45.59,45.86,555376,0
+PRKS.US,D,20220725,000000,46.28,46.4,45,46.05,621591,0
+PRKS.US,D,20220726,000000,46,46.01,43.83,43.83,632494,0
+PRKS.US,D,20220727,000000,44.61,45.51,44.02,45.29,817044,0
+PRKS.US,D,20220728,000000,45.48,46.75,44.58,45.82,740613,0
+PRKS.US,D,20220729,000000,46.23,47.835,45.13,47.73,1373273,0
+PRKS.US,D,20220801,000000,47.15,48.19,46.87,47.75,1188583,0
+PRKS.US,D,20220802,000000,46.93,48.56,46.78,48.26,847785,0
+PRKS.US,D,20220803,000000,48.86,49.56,47.81,49.03,1194308,0
+PRKS.US,D,20220804,000000,49.47,52.16,49.125,51.07,1672223,0
+PRKS.US,D,20220805,000000,50.51,52.97,50.315,52.71,1563380,0
+PRKS.US,D,20220808,000000,52.81,55.45,52.81,54.67,1485944,0
+PRKS.US,D,20220809,000000,54.23,54.3,52.195,52.85,896741,0
+PRKS.US,D,20220810,000000,54.26,55.225,53.825,54.83,906759,0
+PRKS.US,D,20220811,000000,55.17,55.33,51.96,52.69,1989566,0
+PRKS.US,D,20220812,000000,52.6,54.606,52.27,54.24,800873,0
+PRKS.US,D,20220815,000000,53.37,54.37,52.87,53.99,821495,0
+PRKS.US,D,20220816,000000,53.98,56.92,53.51,56.22,1055250,0
+PRKS.US,D,20220817,000000,55.37,55.37,53.305,54.26,654272,0
+PRKS.US,D,20220818,000000,54.12,55.48,53.66,55.14,543750,0
+PRKS.US,D,20220819,000000,54.22,54.5,53.55,54.08,500802,0
+PRKS.US,D,20220822,000000,53.5,53.62,52.4,52.52,781533,0
+PRKS.US,D,20220823,000000,52.57,54.29,52.37,54.11,736232,0
+PRKS.US,D,20220824,000000,53.76,55.24,53.56,54.56,666778,0
+PRKS.US,D,20220825,000000,55.6,56.0075,54.84,55.38,615518,0
+PRKS.US,D,20220826,000000,55.35,55.6,53.48,53.49,590265,0
+PRKS.US,D,20220829,000000,52.5,53.83,52.47,52.48,669105,0
+PRKS.US,D,20220830,000000,53.17,53.36,50.75,51.11,1387399,0
+PRKS.US,D,20220831,000000,51.55,52.03,50.25,50.25,528703,0
+PRKS.US,D,20220901,000000,49.32,49.83,48.82,49.7,715843,0
+PRKS.US,D,20220902,000000,50.5,52.31,50.47,51.32,990001,0
+PRKS.US,D,20220906,000000,51.85,52.15,49.86,50.61,990692,0
+PRKS.US,D,20220907,000000,50.62,53.04,50.48,52.66,674353,0
+PRKS.US,D,20220908,000000,51.97,53.28,51.6,53.01,762085,0
+PRKS.US,D,20220909,000000,53.47,56.115,52.91,55.86,1404671,0
+PRKS.US,D,20220912,000000,56.17,57.22,55.1,56.01,637273,0
+PRKS.US,D,20220913,000000,53.89,55.52,53.36,53.71,836247,0
+PRKS.US,D,20220914,000000,53.62,54.88,52.81,54.33,990806,0
+PRKS.US,D,20220915,000000,54.73,56.19,54.695,55.25,764068,0
+PRKS.US,D,20220916,000000,54.17,55.24,52.8,53.59,1641409,0
+PRKS.US,D,20220919,000000,52.74,55.04,52.74,54.78,1096458,0
+PRKS.US,D,20220920,000000,54.31,55.18,54.1,54.78,631088,0
+PRKS.US,D,20220921,000000,55.07,55.07,51.8,51.92,742618,0
+PRKS.US,D,20220922,000000,51.69,52.01,49.16,49.39,1049328,0
+PRKS.US,D,20220923,000000,48.34,49.14,47.01,47.9,1198735,0
+PRKS.US,D,20220926,000000,48.03,49.035,46.48,46.51,796738,0
+PRKS.US,D,20220927,000000,47.5,48.56,45.925,46.24,1151715,0
+PRKS.US,D,20220928,000000,46.16,47.8,45.81,47.3,1250525,0
+PRKS.US,D,20220929,000000,46.34,47.13,45.5,46.2,719423,0
+PRKS.US,D,20220930,000000,45.76,47.04,45.14,45.51,1198844,0
+PRKS.US,D,20221003,000000,46.14,46.92,44.38,45.39,946301,0
+PRKS.US,D,20221004,000000,46.5,49.51,46.41,49.51,938485,0
+PRKS.US,D,20221005,000000,48.24,49.42,47.75,48.86,852032,0
+PRKS.US,D,20221006,000000,48.68,49.42,46.91,46.92,1101383,0
+PRKS.US,D,20221007,000000,46.31,47.18,45.43,46.58,1564927,0
+PRKS.US,D,20221010,000000,47.07,47.5,46.18,47.17,747798,0
+PRKS.US,D,20221011,000000,46.96,48.57,45.51,48.16,1742749,0
+PRKS.US,D,20221012,000000,48.09,50.41,47.67,50.05,907566,0
+PRKS.US,D,20221013,000000,48.75,51.47,48.5,50.73,956773,0
+PRKS.US,D,20221014,000000,51.45,52.49,48.8301,49.37,852210,0
+PRKS.US,D,20221017,000000,49.82,51.495,49.82,51.06,915456,0
+PRKS.US,D,20221018,000000,52.78,53.37,51.77,52.4,616363,0
+PRKS.US,D,20221019,000000,51.93,52.72,50.23,50.4,793560,0
+PRKS.US,D,20221020,000000,50.31,52.72,50.31,51.72,814107,0
+PRKS.US,D,20221021,000000,51.51,53.16,51.22,52.88,500530,0
+PRKS.US,D,20221024,000000,52.85,53.36,51.72,53.35,499180,0
+PRKS.US,D,20221025,000000,53.56,55.27,53.39,55.14,533674,0
+PRKS.US,D,20221026,000000,55.66,57.62,55.185,56.47,1241684,0
+PRKS.US,D,20221027,000000,57.21,58.31,56.12,56.34,495566,0
+PRKS.US,D,20221028,000000,56.34,58.83,56.34,58.51,486040,0
+PRKS.US,D,20221031,000000,58.54,59.32,57.935,58.16,474778,0
+PRKS.US,D,20221101,000000,59.55,60.5,58.5,59.13,753855,0
+PRKS.US,D,20221102,000000,58.31,58.92,56.09,56.79,930619,0
+PRKS.US,D,20221103,000000,56.04,58.27,55.47,56.56,559645,0
+PRKS.US,D,20221104,000000,57.6,58.08,55.915,57.68,680198,0
+PRKS.US,D,20221107,000000,58.41,58.41,56.51,57.54,565407,0
+PRKS.US,D,20221108,000000,58.04,58.45,55.725,56.64,1633425,0
+PRKS.US,D,20221109,000000,53.25,54.66,51.3,52.77,1650535,0
+PRKS.US,D,20221110,000000,57,58.5,55.58,55.91,1108538,0
+PRKS.US,D,20221111,000000,56.07,57.385,54.86,55.25,1606817,0
+PRKS.US,D,20221114,000000,54.45,58.07,54.45,56.82,1096149,0
+PRKS.US,D,20221115,000000,58.04,59.01,56.1,56.53,677225,0
+PRKS.US,D,20221116,000000,55.49,55.96,53.93,54.02,614738,0
+PRKS.US,D,20221117,000000,52.9,53.42,51.755,53.02,617590,0
+PRKS.US,D,20221118,000000,54.33,54.33,52.57,54.04,641470,0
+PRKS.US,D,20221121,000000,53.87,54.39,53.13,54.17,680767,0
+PRKS.US,D,20221122,000000,54.47,54.51,53.31,54.4,486367,0
+PRKS.US,D,20221123,000000,54.17,54.71,53.77,54.01,587508,0
+PRKS.US,D,20221125,000000,53.44,53.93,53.2,53.53,385453,0
+PRKS.US,D,20221128,000000,53.04,53.93,53.04,53.73,920916,0
+PRKS.US,D,20221129,000000,53.79,55.51,53.79,55.43,550441,0
+PRKS.US,D,20221130,000000,55.99,57.13,54.68,57.06,831679,0
+PRKS.US,D,20221201,000000,57.42,57.5,56.5,56.86,552019,0
+PRKS.US,D,20221202,000000,56.02,57.03,55.5,56.64,534796,0
+PRKS.US,D,20221205,000000,55.85,56.32,54.961,55.54,788333,0
+PRKS.US,D,20221206,000000,55.6,56.485,54.65,55.08,647679,0
+PRKS.US,D,20221207,000000,54.51,54.8299,52.75,52.85,533551,0
+PRKS.US,D,20221208,000000,53.36,54.03,52.75,53.39,453338,0
+PRKS.US,D,20221209,000000,53.2,53.5,52.09,52.72,729939,0
+PRKS.US,D,20221212,000000,52.66,54.03,51.79,53.99,615234,0
+PRKS.US,D,20221213,000000,55.97,56.5,54.5,54.71,705328,0
+PRKS.US,D,20221214,000000,54.43,55.0899,53.43,54.11,711188,0
+PRKS.US,D,20221215,000000,53.4,54.3,52.8,54.16,900537,0
+PRKS.US,D,20221216,000000,53.48,54.5,53.22,54.22,1143013,0
+PRKS.US,D,20221219,000000,54.34,54.5,52.4,52.42,1096679,0
+PRKS.US,D,20221220,000000,52.1,53.37,52.1,52.63,789782,0
+PRKS.US,D,20221221,000000,53.29,54.5,53.275,54.16,683801,0
+PRKS.US,D,20221222,000000,53.63,54.19,50.81,52.29,625512,0
+PRKS.US,D,20221223,000000,52.33,54.3,51.93,54.3,605899,0
+PRKS.US,D,20221227,000000,54.48,54.48,52.97,53.02,736930,0
+PRKS.US,D,20221228,000000,53.17,53.39,50.79,50.88,527180,0
+PRKS.US,D,20221229,000000,51.53,52.58,51.08,52.51,547324,0
+PRKS.US,D,20221230,000000,51.77,53.67,51.66,53.51,488338,0
+PRKS.US,D,20230103,000000,54.2,54.59,53.37,54.57,767759,0
+PRKS.US,D,20230104,000000,55.35,57.31,54.86,57.08,588226,0
+PRKS.US,D,20230105,000000,56.67,57.33,56.23,57.1,516485,0
+PRKS.US,D,20230106,000000,58.04,59.87,57.38,59.84,685406,0
+PRKS.US,D,20230109,000000,60,60,57.78,57.96,920217,0
+PRKS.US,D,20230110,000000,57.27,58.76,57.07,57.97,738907,0
+PRKS.US,D,20230111,000000,58.21,58.265,55.405,55.77,1678749,0
+PRKS.US,D,20230112,000000,55.97,57.51,55.84,57.04,668230,0
+PRKS.US,D,20230113,000000,56.39,59.24,56.39,58.34,574061,0
+PRKS.US,D,20230117,000000,57.99,58.93,57.8101,58.46,499052,0
+PRKS.US,D,20230118,000000,58.67,59.08,57.45,57.62,902756,0
+PRKS.US,D,20230119,000000,56.91,57.97,55.765,57.7,648892,0
+PRKS.US,D,20230120,000000,58.26,59.28,57.42,59.07,556341,0
+PRKS.US,D,20230123,000000,59.19,61.779,59.125,61.6,741826,0
+PRKS.US,D,20230124,000000,61.9,63.3,60.53,60.78,454061,0
+PRKS.US,D,20230125,000000,60.29,61.5,59.7,61.5,418766,0
+PRKS.US,D,20230126,000000,61.93,62.135,60.62,61.82,417744,0
+PRKS.US,D,20230127,000000,61.38,63.08,61.38,62.7,405430,0
+PRKS.US,D,20230130,000000,62.01,62.26,60.684,60.8,921968,0
+PRKS.US,D,20230131,000000,61.1,62.73,60.7,62.39,1272960,0
+PRKS.US,D,20230201,000000,62.23,63.695,61.5,63.23,511867,0
+PRKS.US,D,20230202,000000,63.98,65.09,63.47,64.17,662282,0
+PRKS.US,D,20230203,000000,63.29,64.56,63.29,64.01,589079,0
+PRKS.US,D,20230206,000000,63.34,64.1,62.52,62.77,437596,0
+PRKS.US,D,20230207,000000,62.5,65.95,62.45,65.79,691306,0
+PRKS.US,D,20230208,000000,65.32,66.21,64.72,65.12,625660,0
+PRKS.US,D,20230209,000000,66.43,66.88,65.255,65.29,817240,0
+PRKS.US,D,20230210,000000,64.76,65.97,64.48,65.72,863709,0
+PRKS.US,D,20230213,000000,65.52,66.12,64.81,66.05,494469,0
+PRKS.US,D,20230214,000000,65.68,67,65.21,66.66,438928,0
+PRKS.US,D,20230215,000000,66.35,66.995,65.84,66.35,516594,0
+PRKS.US,D,20230216,000000,65.58,67.39,65.5,65.56,659473,0
+PRKS.US,D,20230217,000000,65.8,66.2,64.95,65.65,652320,0
+PRKS.US,D,20230221,000000,64.64,65.25,63.5,64.05,693567,0
+PRKS.US,D,20230222,000000,64.19,65.1,63.56,64.81,582905,0
+PRKS.US,D,20230223,000000,65.29,65.5,64.43,65.08,601287,0
+PRKS.US,D,20230224,000000,63.76,64.26,63.19,63.29,1063082,0
+PRKS.US,D,20230227,000000,64.1,64.77,63.49,64.01,1369195,0
+PRKS.US,D,20230228,000000,68,68,63.73,64.6,1533694,0
+PRKS.US,D,20230301,000000,66.43,66.7,64.51,65.04,890382,0
+PRKS.US,D,20230302,000000,64.28,65.2,64.03,64.94,789529,0
+PRKS.US,D,20230303,000000,65.58,67.7,64.95,66.66,869950,0
+PRKS.US,D,20230306,000000,67.2,68.195,66.38,66.4,1025982,0
+PRKS.US,D,20230307,000000,66.24,66.43,63.71,63.71,740200,0
+PRKS.US,D,20230308,000000,64.03,64.16,62.51,63.51,558976,0
+PRKS.US,D,20230309,000000,63.38,63.86,61.38,61.49,950866,0
+PRKS.US,D,20230310,000000,61.26,61.65,58.8,59.18,838072,0
+PRKS.US,D,20230313,000000,57.76,58.285,56.37,57.28,899757,0
+PRKS.US,D,20230314,000000,58.85,59,57.24,57.93,716211,0
+PRKS.US,D,20230315,000000,56.09,57,55.46,56.51,680714,0
+PRKS.US,D,20230316,000000,55.73,58.25,55.73,58.11,736485,0
+PRKS.US,D,20230317,000000,57.5,58.07,56.34,57.3,852198,0
+PRKS.US,D,20230320,000000,57.9,59.44,57.5,57.8,1210095,0
+PRKS.US,D,20230321,000000,59.29,61.13,59.025,59.33,1314544,0
+PRKS.US,D,20230322,000000,59.23,59.48,57.39,57.48,1042014,0
+PRKS.US,D,20230323,000000,57.66,58.72,54.33,55.33,797635,0
+PRKS.US,D,20230324,000000,54.55,56.135,53.66,55.94,682387,0
+PRKS.US,D,20230327,000000,56.8,57,55.48,56.31,558297,0
+PRKS.US,D,20230328,000000,56.25,56.94,55.99,56.66,588789,0
+PRKS.US,D,20230329,000000,57.34,58.38,56.975,57.89,609809,0
+PRKS.US,D,20230330,000000,58.71,59.41,58.36,59.09,489384,0
+PRKS.US,D,20230331,000000,59.9,61.44,59.15,61.31,884431,0
+PRKS.US,D,20230403,000000,61.31,61.605,60.4,61.43,705962,0
+PRKS.US,D,20230404,000000,61.76,61.76,59.75,60.54,569232,0
+PRKS.US,D,20230405,000000,59.99,60.17,58.11,58.51,704226,0
+PRKS.US,D,20230406,000000,58.6,58.8,57.58,58.26,1053048,0
+PRKS.US,D,20230410,000000,57.84,59.975,57.65,58.12,1784810,0
+PRKS.US,D,20230411,000000,58.25,59.42,57.98,59.11,1062233,0
+PRKS.US,D,20230412,000000,59.79,59.79,56.36,56.62,719202,0
+PRKS.US,D,20230413,000000,57.14,58.33,57.06,58.28,619368,0
+PRKS.US,D,20230414,000000,58.27,59.04,56.76,57.09,600328,0
+PRKS.US,D,20230417,000000,57.24,57.52,56.08,56.1,706247,0
+PRKS.US,D,20230418,000000,56.38,56.74,55.23,55.73,996995,0
+PRKS.US,D,20230419,000000,55.22,55.285,53.52,53.75,1565395,0
+PRKS.US,D,20230420,000000,53.54,53.97,52.85,53.08,843944,0
+PRKS.US,D,20230421,000000,52.96,53.31,52.43,52.97,929817,0
+PRKS.US,D,20230424,000000,52.74,53.47,52.38,53.26,1179041,0
+PRKS.US,D,20230425,000000,52.69,52.975,51.41,51.57,632953,0
+PRKS.US,D,20230426,000000,51.68,52.17,50.51,50.76,637154,0
+PRKS.US,D,20230427,000000,51.05,53.02,50.81,52.84,795364,0
+PRKS.US,D,20230428,000000,52.31,54.11,51.98,53.66,908226,0
+PRKS.US,D,20230501,000000,53.87,55.54,53.57,55.09,1358687,0
+PRKS.US,D,20230502,000000,54.5,54.915,52.35,53.85,858657,0
+PRKS.US,D,20230503,000000,53.87,55.29,53.39,53.58,1034217,0
+PRKS.US,D,20230504,000000,53.74,53.94,52.23,52.89,891502,0
+PRKS.US,D,20230505,000000,54.23,55.375,53.49,55.16,1283599,0
+PRKS.US,D,20230508,000000,57.17,58.54,56.105,56.43,1740021,0
+PRKS.US,D,20230509,000000,56.44,60.09,55.86,59.66,1507833,0
+PRKS.US,D,20230510,000000,60.86,61.1,58.23,58.98,1200933,0
+PRKS.US,D,20230511,000000,58.33,58.69,56.31,56.92,1181796,0
+PRKS.US,D,20230512,000000,56.92,57.51,56.52,57.28,564137,0
+PRKS.US,D,20230515,000000,57.18,58.18,56.76,57.65,754342,0
+PRKS.US,D,20230516,000000,57.08,57.3575,54.935,55,740116,0
+PRKS.US,D,20230517,000000,54.94,56.92,54.47,56.36,924638,0
+PRKS.US,D,20230518,000000,55.24,57.62,55.24,57.4,681133,0
+PRKS.US,D,20230519,000000,57.4,57.57,55.39,55.89,639181,0
+PRKS.US,D,20230522,000000,55.89,57.18,55.66,56.84,916374,0
+PRKS.US,D,20230523,000000,56.29,56.38,54.61,54.88,688950,0
+PRKS.US,D,20230524,000000,54.53,55.525,53.72,55.43,494888,0
+PRKS.US,D,20230525,000000,55.52,55.89,54.1,54.38,650502,0
+PRKS.US,D,20230526,000000,54.22,55.57,53.71,55.39,595070,0
+PRKS.US,D,20230530,000000,55.52,56.13,54.92,56,973474,0
+PRKS.US,D,20230531,000000,56.65,56.765,55.465,55.76,831267,0
+PRKS.US,D,20230601,000000,56.55,57.19,55.46,56.32,670221,0
+PRKS.US,D,20230602,000000,57.38,58.57,57.23,58.49,1084184,0
+PRKS.US,D,20230605,000000,58,58.12,56.94,57.18,444422,0
+PRKS.US,D,20230606,000000,56.65,58.4,56.65,58.12,899196,0
+PRKS.US,D,20230607,000000,58.65,59.98,58,58.79,1035043,0
+PRKS.US,D,20230608,000000,58.59,58.86,57.65,57.97,640634,0
+PRKS.US,D,20230609,000000,57.97,58.06,56.79,57.35,428044,0
+PRKS.US,D,20230612,000000,57.77,59.65,57.35,59.43,926523,0
+PRKS.US,D,20230613,000000,59.73,61.3,59.37,60.99,678561,0
+PRKS.US,D,20230614,000000,61.16,61.27,59.79,60.39,716712,0
+PRKS.US,D,20230615,000000,59.31,60.26,59.27,59.69,564204,0
+PRKS.US,D,20230616,000000,60.3,60.61,58.1,58.62,696779,0
+PRKS.US,D,20230620,000000,57.95,58.445,56.9,57.31,550002,0
+PRKS.US,D,20230621,000000,57.33,57.87,56.23,57.29,520667,0
+PRKS.US,D,20230622,000000,56.98,56.98,55.16,55.54,647986,0
+PRKS.US,D,20230623,000000,54.58,55.94,54.52,55.5,1413223,0
+PRKS.US,D,20230626,000000,54.64,55.95,54.42,54.51,772693,0
+PRKS.US,D,20230627,000000,55.02,55.86,54.04,55.3,612139,0
+PRKS.US,D,20230628,000000,55.15,55.32,54.08,54.36,658490,0
+PRKS.US,D,20230629,000000,54.09,56.0225,54.09,55.91,586345,0
+PRKS.US,D,20230630,000000,56.41,56.59,55.36,56.01,751537,0
+PRKS.US,D,20230703,000000,55.93,58,55.84,57.77,372826,0
+PRKS.US,D,20230705,000000,57.37,57.37,55.98,56.22,693167,0
+PRKS.US,D,20230706,000000,55.38,56.26,55.16,56.16,607772,0
+PRKS.US,D,20230707,000000,55.48,56.56,53.69,55.74,913226,0
+PRKS.US,D,20230710,000000,55.5,56.61,55.37,56.44,710599,0
+PRKS.US,D,20230711,000000,56.46,56.86,54.62,54.79,1031232,0
+PRKS.US,D,20230712,000000,56.03,56.36,54.63,55,977105,0
+PRKS.US,D,20230713,000000,55,55.95,54.65,55.65,701044,0
+PRKS.US,D,20230714,000000,55.12,55.375,53.065,53.26,1231115,0
+PRKS.US,D,20230717,000000,52.9,53.55,51.35,51.66,1094331,0
+PRKS.US,D,20230718,000000,51.42,53.13,51.26,52.68,857168,0
+PRKS.US,D,20230719,000000,52.96,53.19,52.33,52.76,963877,0
+PRKS.US,D,20230720,000000,52.35,52.44,51.52,52.17,1057189,0
+PRKS.US,D,20230721,000000,52.24,52.71,51.22,52.61,1276834,0
+PRKS.US,D,20230724,000000,52.51,54.055,52.3,53.81,1201154,0
+PRKS.US,D,20230725,000000,53.83,54.225,53.15,53.23,697464,0
+PRKS.US,D,20230726,000000,53.99,54.95,53.1,53.76,733282,0
+PRKS.US,D,20230727,000000,54,54.63,53.04,53.33,1156018,0
+PRKS.US,D,20230728,000000,53.65,53.835,52.335,52.5,635846,0
+PRKS.US,D,20230731,000000,52.89,55.68,52.89,55.37,1063894,0
+PRKS.US,D,20230801,000000,53.29,55.325,52.74,54.97,1682565,0
+PRKS.US,D,20230802,000000,54.01,54.68,53.67,54.11,887960,0
+PRKS.US,D,20230803,000000,53.84,55.76,53.5,55.1,1440949,0
+PRKS.US,D,20230804,000000,55.47,55.59,54.12,54.34,775200,0
+PRKS.US,D,20230807,000000,54.79,55.44,53.97,54.33,1016279,0
+PRKS.US,D,20230808,000000,53.44,54.15,51.82,52.75,1672744,0
+PRKS.US,D,20230809,000000,52.28,52.96,51.11,51.15,1021432,0
+PRKS.US,D,20230810,000000,51.09,52.15,50.98,51.16,870380,0
+PRKS.US,D,20230811,000000,51.24,51.61,50.43,51.43,638905,0
+PRKS.US,D,20230814,000000,51.3,51.42,50.32,51.18,709445,0
+PRKS.US,D,20230815,000000,50.92,51.22,49.32,49.59,1146427,0
+PRKS.US,D,20230816,000000,49.25,49.93,48.415,48.79,686800,0
+PRKS.US,D,20230817,000000,48.91,49.31,48.3,48.34,806539,0
+PRKS.US,D,20230818,000000,47.87,48.575,47.5987,48.36,844502,0
+PRKS.US,D,20230821,000000,48.43,49.49,48.23,49.48,853511,0
+PRKS.US,D,20230822,000000,49.7,49.95,48.39,48.4,773057,0
+PRKS.US,D,20230823,000000,48.53,49.88,48.25,49.87,786167,0
+PRKS.US,D,20230824,000000,49.18,49.8,48.38,48.49,664377,0
+PRKS.US,D,20230825,000000,48.96,50.02,48.46,49.87,613101,0
+PRKS.US,D,20230828,000000,49.75,50.11,48.66,49.31,922370,0
+PRKS.US,D,20230829,000000,49.32,49.87,49.19,49.21,556631,0
+PRKS.US,D,20230830,000000,48.93,49.36,48.6,49.11,651810,0
+PRKS.US,D,20230831,000000,49.26,49.65,48.64,48.7,515162,0
+PRKS.US,D,20230901,000000,48.89,49.525,48.77,49.43,404899,0
+PRKS.US,D,20230905,000000,48.75,49.81,48.35,48.36,703523,0
+PRKS.US,D,20230906,000000,48.25,48.78,47.96,48.64,477918,0
+PRKS.US,D,20230907,000000,48.3,48.57,47.9842,48.29,589622,0
+PRKS.US,D,20230908,000000,48.66,49.22,48.09,48.66,401916,0
+PRKS.US,D,20230911,000000,49.12,49.12,47.31,47.93,961064,0
+PRKS.US,D,20230912,000000,47.68,47.92,47.3,47.82,505697,0
+PRKS.US,D,20230913,000000,47.87,48.165,47.31,47.5,740474,0
+PRKS.US,D,20230914,000000,48.19,49.99,48.01,49.86,779760,0
+PRKS.US,D,20230915,000000,49.54,49.57,48.29,48.78,1582191,0
+PRKS.US,D,20230918,000000,48.8,48.8,47.46,48.07,494046,0
+PRKS.US,D,20230919,000000,47.75,48.42,47.52,47.72,627085,0
+PRKS.US,D,20230920,000000,47.97,48.51,47.735,47.8,540294,0
+PRKS.US,D,20230921,000000,47.37,48.11,47,47.01,546733,0
+PRKS.US,D,20230922,000000,47.44,47.78,46.84,47.01,530808,0
+PRKS.US,D,20230925,000000,46.49,46.76,45.39,45.87,731011,0
+PRKS.US,D,20230926,000000,45.64,45.96,44.25,44.26,692118,0
+PRKS.US,D,20230927,000000,44.08,45.14,43.69,44.44,919654,0
+PRKS.US,D,20230928,000000,44.54,45.9,44.06,45.81,682698,0
+PRKS.US,D,20230929,000000,46.15,46.49,45.56,46.25,949645,0
+PRKS.US,D,20231002,000000,46.11,46.31,45.56,45.86,533945,0
+PRKS.US,D,20231003,000000,45.65,45.695,43.78,44.56,1071888,0
+PRKS.US,D,20231004,000000,44.74,45.08,44.041,44.72,670835,0
+PRKS.US,D,20231005,000000,44.67,44.735,43.81,44.16,874319,0
+PRKS.US,D,20231006,000000,43.99,44.55,43.13,44.42,911396,0
+PRKS.US,D,20231009,000000,43.71,45.12,43.06,45.01,651743,0
+PRKS.US,D,20231010,000000,45.43,46.15,45.02,46.13,1220169,0
+PRKS.US,D,20231011,000000,46.35,46.5,45.265,45.8,571827,0
+PRKS.US,D,20231012,000000,45.67,45.67,43.42,44.09,905682,0
+PRKS.US,D,20231013,000000,43.71,43.99,42.24,42.49,1063975,0
+PRKS.US,D,20231016,000000,43.02,44.59,43.02,43.93,1537350,0
+PRKS.US,D,20231017,000000,43.83,45.555,43.39,45.12,948634,0
+PRKS.US,D,20231018,000000,44.53,44.84,44.02,44.73,908260,0
+PRKS.US,D,20231019,000000,44.83,45.1,43.42,43.55,655346,0
+PRKS.US,D,20231020,000000,43.67,43.92,42.39,42.49,1133885,0
+PRKS.US,D,20231023,000000,42.09,42.63,41.18,41.21,894087,0
+PRKS.US,D,20231024,000000,41.56,42.83,41.16,42.69,842343,0
+PRKS.US,D,20231025,000000,42.14,42.64,41.25,42.4,903168,0
+PRKS.US,D,20231026,000000,42.32,42.68,41.43,42.15,774155,0
+PRKS.US,D,20231027,000000,42.45,42.58,40.865,41.14,761064,0
+PRKS.US,D,20231030,000000,41.89,42.64,41.35,42.46,674869,0
+PRKS.US,D,20231031,000000,42.64,43.15,42.25,43.08,578397,0
+PRKS.US,D,20231101,000000,42.97,43.17,41.52,42.26,1079204,0
+PRKS.US,D,20231102,000000,43.49,44.7,42.77,44.69,987540,0
+PRKS.US,D,20231103,000000,45.91,47.76,45.79,47.27,1162896,0
+PRKS.US,D,20231106,000000,47.05,47.315,46.27,47.2,849201,0
+PRKS.US,D,20231107,000000,46.81,47.36,46.6,47.19,965216,0
+PRKS.US,D,20231108,000000,48,50.08,45.85,46.43,1468093,0
+PRKS.US,D,20231109,000000,46.71,47.68,45.56,45.72,857110,0
+PRKS.US,D,20231110,000000,45.95,46.93,45.31,46.84,697089,0
+PRKS.US,D,20231113,000000,46.55,47.53,46.2,46.96,701663,0
+PRKS.US,D,20231114,000000,48.68,50.08,48.655,49.63,1251315,0
+PRKS.US,D,20231115,000000,49.78,50.53,49.115,49.34,755393,0
+PRKS.US,D,20231116,000000,48.84,49.19,47.76,48.09,555987,0
+PRKS.US,D,20231117,000000,48.71,49.12,48.18,48.8,605678,0
+PRKS.US,D,20231120,000000,48.94,50.16,48.24,50.1,884782,0
+PRKS.US,D,20231121,000000,49.44,49.565,48.58,48.74,750085,0
+PRKS.US,D,20231122,000000,49.23,49.83,48.675,49.42,700523,0
+PRKS.US,D,20231124,000000,49.33,49.93,49.01,49.92,322052,0
+PRKS.US,D,20231127,000000,49.21,49.725,49.18,49.33,1362388,0
+PRKS.US,D,20231128,000000,49.41,49.41,48.38,49.26,842052,0
+PRKS.US,D,20231129,000000,49.62,49.88,48.93,48.96,547472,0
+PRKS.US,D,20231130,000000,49.15,49.32,48.7,48.9,690117,0
+PRKS.US,D,20231201,000000,48.58,51.17,48.33,50.76,889435,0
+PRKS.US,D,20231204,000000,50.61,51.3,50.34,50.54,770409,0
+PRKS.US,D,20231205,000000,49.97,50.23,48.63,48.85,776059,0
+PRKS.US,D,20231206,000000,49.52,50.315,49.31,49.67,652017,0
+PRKS.US,D,20231207,000000,49.67,50.54,49.64,50.29,607632,0
+PRKS.US,D,20231208,000000,50.42,52.06,50.42,51.84,1038199,0
+PRKS.US,D,20231211,000000,51.74,52.49,51.48,51.8,517214,0
+PRKS.US,D,20231212,000000,51.81,52.36,51.32,51.7,424710,0
+PRKS.US,D,20231213,000000,51.59,53.67,51.04,53.5,815793,0
+PRKS.US,D,20231214,000000,53.62,55.48,53.62,54.02,1404004,0
+PRKS.US,D,20231215,000000,54.04,54.57,52.37,52.38,971601,0
+PRKS.US,D,20231218,000000,52.47,53.01,50.98,51.02,845422,0
+PRKS.US,D,20231219,000000,51.67,52.22,51.24,51.46,561863,0
+PRKS.US,D,20231220,000000,51.06,52.42,50.23,50.29,553207,0
+PRKS.US,D,20231221,000000,51.2,51.46,50.34,50.74,373588,0
+PRKS.US,D,20231222,000000,50.74,51.38,50.64,50.76,354118,0
+PRKS.US,D,20231226,000000,50.77,53.29,50.69,52.75,851236,0
+PRKS.US,D,20231227,000000,52.69,53.18,52.29,53.15,608841,0
+PRKS.US,D,20231228,000000,53,53.61,52.79,53.3,545230,0
+PRKS.US,D,20231229,000000,53.2,53.81,52.65,52.83,954950,0
+PRKS.US,D,20240102,000000,52.43,53.51,52.23,52.92,797798,0
+PRKS.US,D,20240103,000000,52.02,52.32,50.71,50.8,709592,0
+PRKS.US,D,20240104,000000,50.89,51.22,50.17,50.96,677457,0
+PRKS.US,D,20240105,000000,50.46,52.29,50.29,51.87,705916,0
+PRKS.US,D,20240108,000000,51.7,53.35,51.7,52.99,570624,0
+PRKS.US,D,20240109,000000,52.41,52.54,50.85,51.12,536202,0
+PRKS.US,D,20240110,000000,50.93,51.75,50.69,51.51,497815,0
+PRKS.US,D,20240111,000000,51.43,51.43,50.32,51.33,434770,0
+PRKS.US,D,20240112,000000,51.92,52.2,50.27,50.55,538425,0
+PRKS.US,D,20240116,000000,50.07,50.97,49.92,50.87,878926,0
+PRKS.US,D,20240117,000000,49.86,50.575,49.44,49.65,1275127,0
+PRKS.US,D,20240118,000000,49.99,50.95,49.76,50.05,1300123,0
+PRKS.US,D,20240119,000000,50.25,51.41,49.45,51.22,855459,0
+PRKS.US,D,20240122,000000,51.56,51.81,49.49,49.79,827004,0
+PRKS.US,D,20240123,000000,50.57,51.22,50.015,50.69,853456,0
+PRKS.US,D,20240124,000000,51.28,51.585,49.83,50.12,1112656,0
+PRKS.US,D,20240125,000000,51,51.11,50.1,50.71,827914,0
+PRKS.US,D,20240126,000000,50.94,51.14,50.7,50.9,601092,0
+PRKS.US,D,20240129,000000,50.63,50.93,49.59,49.85,699586,0
+PRKS.US,D,20240130,000000,49.55,50.705,49.325,50.36,880282,0
+PRKS.US,D,20240131,000000,50.52,50.52,49.29,49.4,887013,0
+PRKS.US,D,20240201,000000,49.62,49.985,48.44,49.04,583598,0
+PRKS.US,D,20240202,000000,48.16,48.79,47.73,48.26,648041,0
+PRKS.US,D,20240205,000000,47.66,47.99,46.91,47.26,731376,0
+PRKS.US,D,20240206,000000,47.26,48.87,47.115,48.7,576185,0
+PRKS.US,D,20240207,000000,48.62,48.735,47.49,47.93,621034,0
+PRKS.US,D,20240208,000000,48.21,48.56,47.66,48.36,513529,0
+PRKS.US,D,20240209,000000,48.52,49.39,48.06,49.08,451797,0
+PRKS.US,D,20240212,000000,48.94,50.41,48.87,50.3,504322,0
+PRKS.US,D,20240213,000000,48.79,50.58,47.61,48.49,468200,0
+PRKS.US,D,20240214,000000,48.77,49.22,47.665,47.78,528100,0
+PRKS.US,D,20240215,000000,48.25,48.635,47.38,47.61,671700,0
+PRKS.US,D,20240216,000000,46.89,47.685,46.6,47.09,416200,0
+PRKS.US,D,20240220,000000,46.35,46.85,45.85,46.23,639800,0
+PRKS.US,D,20240221,000000,46.23,46.34,45.6,46.13,446900,0
+PRKS.US,D,20240222,000000,46.57,47.73,46.06,47.01,501600,0
+PRKS.US,D,20240223,000000,46.46,47.82,46.29,47.01,598400,0
+PRKS.US,D,20240226,000000,46.74,47.72,46.64,47.55,471400,0
+PRKS.US,D,20240227,000000,47.93,48.91,47.705,48.81,807500,0
+PRKS.US,D,20240228,000000,50,54.8,48.09,52.97,1753900,0
+PRKS.US,D,20240229,000000,53.99,53.99,50.95,51.35,1095300,0
+PRKS.US,D,20240301,000000,51.37,53.82,50.48,53.45,1112800,0
+PRKS.US,D,20240304,000000,53.45,54.59,53.105,53.57,1127600,0
+PRKS.US,D,20240305,000000,53.22,53.87,52.49,52.96,744600,0
+PRKS.US,D,20240306,000000,53.66,54.42,52.99,53.56,658800,0
+PRKS.US,D,20240307,000000,53.68,53.98,52.39,52.8,654600,0
+PRKS.US,D,20240308,000000,53.13,53.54,52.07,52.54,465100,0
+PRKS.US,D,20240311,000000,52.28,52.71,51.88,52.03,668900,0
+PRKS.US,D,20240312,000000,51.76,52.45,51.4,51.51,544100,0
+PRKS.US,D,20240313,000000,51.49,52.94,50.995,51.1,783500,0
+PRKS.US,D,20240314,000000,50.62,51.43,50.175,50.63,967400,0
+PRKS.US,D,20240315,000000,50.5,51.64,50.5,51.34,746400,0
+PRKS.US,D,20240318,000000,51.32,53.15,51.03,52.92,955555,0
+PRKS.US,D,20240319,000000,52.51,53.79,52.39,53.06,811944,0
+PRKS.US,D,20240320,000000,53.12,54.625,53,54.32,1245560,0
+PRKS.US,D,20240321,000000,55.71,55.71,54.05,54.72,864925,0
+PRKS.US,D,20240322,000000,54.6,54.635,53.51,53.92,927391,0
+PRKS.US,D,20240325,000000,54.14,54.15,53.3,54.07,1155759,0
+PRKS.US,D,20240326,000000,53.07,53.75,52.05,52.37,1428811,0
+PRKS.US,D,20240327,000000,52.47,53.58,52.47,53.32,700252,0
+PRKS.US,D,20240328,000000,55.27,57.03,54.6,56.21,2155095,0
+PRKS.US,D,20240401,000000,55.96,57.1,55.96,56.93,866381,0
+PRKS.US,D,20240402,000000,55.93,56.485,54.88,55.61,802017,0
+PRKS.US,D,20240403,000000,55.17,56.56,55.16,56.36,727347,0
+PRKS.US,D,20240404,000000,57.52,58.16,54.59,54.76,1466417,0
+PRKS.US,D,20240405,000000,54.55,57.04,54.55,56.7,1497222,0
+PRKS.US,D,20240408,000000,56.98,58.0267,56.93,58.01,739815,0
+PRKS.US,D,20240409,000000,58.39,58.44,57.13,58.2,681423,0
+PRKS.US,D,20240410,000000,56.63,57.04,56.08,56.78,934282,0
+PRKS.US,D,20240411,000000,57.16,57.16,54.87,55.24,819945,0
+PRKS.US,D,20240412,000000,54.93,54.93,52.97,52.97,1078067,0
+PRKS.US,D,20240415,000000,53.87,53.87,51.605,52.57,1786857,0
+PRKS.US,D,20240416,000000,52.42,52.63,51.45,51.81,1342176,0
+PRKS.US,D,20240417,000000,52.4,52.4,50.92,51.16,632539,0
+PRKS.US,D,20240418,000000,51.17,52.09,50.85,51.39,768468,0
+PRKS.US,D,20240419,000000,51.27,51.92,51.03,51.73,564050,0
+PRKS.US,D,20240422,000000,51.89,52.36,51.09,51.85,800521,0
+PRKS.US,D,20240423,000000,51.37,53.215,51.37,52.89,472195,0
+PRKS.US,D,20240424,000000,52.75,52.935,51.82,52.89,516022,0
+PRKS.US,D,20240425,000000,52.4,52.4,50.84,51.12,918952,0
+PRKS.US,D,20240426,000000,51.05,52.03,50.75,50.78,695059,0
+PRKS.US,D,20240429,000000,51.09,51.9,51.09,51.54,527554,0
+PRKS.US,D,20240430,000000,50.88,51.49,50.46,50.82,671643,0
+PRKS.US,D,20240501,000000,49.94,50.84,48.89,48.93,1401208,0
+PRKS.US,D,20240502,000000,49.89,50.36,49.03,49.84,611372,0
+PRKS.US,D,20240503,000000,50.88,51.17,49.875,50.48,866749,0
+PRKS.US,D,20240506,000000,51.05,51.245,49.71,49.77,979554,0
+PRKS.US,D,20240507,000000,49.09,49.84,48.26,49.16,1936535,0
+PRKS.US,D,20240508,000000,52.88,55.18,50,51.62,1977734,0
+PRKS.US,D,20240509,000000,50.61,54.02,50.45,53.69,1424449,0
+PRKS.US,D,20240510,000000,54.36,54.77,53.52,53.62,755658,0
+PRKS.US,D,20240513,000000,54,54.63,53.79,53.82,695492,0
+PRKS.US,D,20240514,000000,54.46,55.09,53.98,54.08,605116,0
+PRKS.US,D,20240515,000000,54.44,54.44,52.99,53.18,698667,0
+PRKS.US,D,20240516,000000,53.39,53.81,52.2,52.4,505920,0
+PRKS.US,D,20240517,000000,52.63,52.92,51.71,52.15,1005236,0
+PRKS.US,D,20240520,000000,52.4,52.4,51.445,52.08,706234,0
+PRKS.US,D,20240521,000000,51.83,53.02,51.615,52.79,1051838,0
+PRKS.US,D,20240522,000000,52.56,53.03,50.44,50.45,1065190,0
+PRKS.US,D,20240523,000000,50.41,50.53,49.41,50.06,591854,0
+PRKS.US,D,20240524,000000,50.49,50.725,49.79,50.47,399768,0
+PRKS.US,D,20240528,000000,50.59,51.08,49.61,50.07,712235,0
+PRKS.US,D,20240529,000000,49.52,49.89,49.03,49.3,570839,0
+PRKS.US,D,20240530,000000,49.72,51.04,49.72,51.04,597594,0
+PRKS.US,D,20240531,000000,51.58,52.38,51.09,52.29,694190,0
+PRKS.US,D,20240603,000000,52.4,53.88,52.4,53.41,1006463,0
+PRKS.US,D,20240604,000000,53.15,53.88,52.89,53.56,1050870,0
+PRKS.US,D,20240605,000000,53.37,53.555,52.2,52.45,525343,0
+PRKS.US,D,20240606,000000,51.44,52.21,51.09,51.91,649900,0
+PRKS.US,D,20240607,000000,50.12,51.18,49.63,50.57,931337,0
+PRKS.US,D,20240610,000000,49.5,50.43,49.34,50.07,1033265,0
+PRKS.US,D,20240611,000000,49.94,50.6,49.45,50.52,658428,0
+PRKS.US,D,20240612,000000,51.83,52.637,51.27,52.2,610324,0
+PRKS.US,D,20240613,000000,52.65,52.65,50.97,51.49,661274,0
+PRKS.US,D,20240614,000000,50.92,50.99,49.21,49.24,1187560,0
+PRKS.US,D,20240617,000000,48.85,51.44,48.835,51.24,938702,0
+PRKS.US,D,20240618,000000,51.64,52.48,50.74,50.85,811940,0
+PRKS.US,D,20240620,000000,50.71,50.84,49.96,50.71,831052,0
+PRKS.US,D,20240621,000000,50.74,51.21,49.91,51.03,760888,0
+PRKS.US,D,20240624,000000,51.51,52.1,51.305,51.49,881356,0
+PRKS.US,D,20240625,000000,50.9,52.015,50.9,51.16,972684,0
+PRKS.US,D,20240626,000000,50.91,51.7,50.63,51.3,864753,0
+PRKS.US,D,20240627,000000,51.4,52.777,51.03,52.7,569869,0
+PRKS.US,D,20240628,000000,52.79,54.6,52.74,54.31,1541278,0
+PRKS.US,D,20240701,000000,54.84,55.35,53.56,54.91,1250233,0
+PRKS.US,D,20240702,000000,54.87,54.89,51.85,53.27,925577,0
+PRKS.US,D,20240703,000000,53.38,53.38,52.24,52.99,556720,0
+PRKS.US,D,20240705,000000,52.95,53.915,52.69,53.72,671409,0
+PRKS.US,D,20240708,000000,53.72,55.48,53.72,55.34,1190874,0
+PRKS.US,D,20240709,000000,55.24,56.27,55.235,55.9,863902,0
+PRKS.US,D,20240710,000000,56.02,56.02,54.93,55.49,721840,0
+PRKS.US,D,20240711,000000,55.9,56.88,54.71,56.62,978934,0
+PRKS.US,D,20240712,000000,56.81,57.72,56.58,56.72,888180,0
+PRKS.US,D,20240715,000000,56.63,59.01,56.43,58.85,1651056,0
+PRKS.US,D,20240716,000000,59.2,59.58,58.73,59.05,1178765,0
+PRKS.US,D,20240717,000000,59.05,60.36,58.06,58.71,1010693,0
+PRKS.US,D,20240718,000000,58.42,60.21,58.42,59.01,1262186,0
+PRKS.US,D,20240719,000000,59.06,59.06,58.3,58.41,502900,0
+PRKS.US,D,20240722,000000,58.2,58.47,57.26,58,1108596,0
+PRKS.US,D,20240723,000000,57.11,57.385,55.02,55.68,1823406,0
+PRKS.US,D,20240724,000000,54.63,55.37,53.28,53.28,1184836,0
+PRKS.US,D,20240725,000000,53.85,55.55,53.22,54.93,923347,0
+PRKS.US,D,20240726,000000,55.61,56.01,54.62,55.5,659160,0
+PRKS.US,D,20240729,000000,53.11,53.64,51.6,52.74,2090499,0
+PRKS.US,D,20240730,000000,52.73,53.37,52.31,53.02,861338,0
+PRKS.US,D,20240731,000000,53.56,54.225,52.5,52.65,1039128,0
+PRKS.US,D,20240801,000000,52.39,52.68,49.81,49.85,1374828,0
+PRKS.US,D,20240802,000000,48.21,48.32,47.06,47.1,1221760,0
+PRKS.US,D,20240805,000000,45.12,48.1,44.72,46.94,2006666,0
+PRKS.US,D,20240806,000000,46.82,47.67,46.38,46.68,1501978,0
+PRKS.US,D,20240807,000000,50,51.86,46.26,46.35,2620813,0
+PRKS.US,D,20240808,000000,46.06,48.42,45.85,47.01,1502006,0
+PRKS.US,D,20240809,000000,47.08,47.66,46.33,47.34,1003625,0
+PRKS.US,D,20240812,000000,47.1,47.59,46.495,47.25,2142860,0
+PRKS.US,D,20240813,000000,47.81,48.15,47.02,47.08,1006475,0
+PRKS.US,D,20240814,000000,47.33,47.52,46.19,46.68,839418,0
+PRKS.US,D,20240815,000000,47.74,49.115,47.6,48.87,977171,0
+PRKS.US,D,20240816,000000,48.85,49.38,48.39,48.45,575340,0
+PRKS.US,D,20240819,000000,48.64,49.815,48.64,49.55,1257024,0
+PRKS.US,D,20240820,000000,49.63,49.63,48.49,48.59,684288,0
+PRKS.US,D,20240821,000000,49.31,49.31,48.12,48.64,981639,0
+PRKS.US,D,20240822,000000,48.53,49.11,48.32,48.55,824828,0
+PRKS.US,D,20240823,000000,49.05,49.25,48.29,48.69,779829,0
+PRKS.US,D,20240826,000000,49.29,50.05,49.2,49.57,679805,0
+PRKS.US,D,20240827,000000,49.44,49.73,48.9,49.26,916613,0
+PRKS.US,D,20240828,000000,48.82,49.41,48.55,48.63,809528,0
+PRKS.US,D,20240829,000000,48.98,49.8,48.78,49.25,667407,0
+PRKS.US,D,20240830,000000,49.36,49.478,48.37,49.22,851672,0
+PRKS.US,D,20240903,000000,48.79,50.57,48.79,50.57,910785,0
+PRKS.US,D,20240904,000000,50.79,52.78,50.647,52.61,1370806,0
+PRKS.US,D,20240905,000000,52.98,54.13,52.62,53.41,1032421,0
+PRKS.US,D,20240906,000000,53.52,53.88,51.8175,52.06,978943,0
+PRKS.US,D,20240909,000000,52.08,52.27,50,50.42,1641142,0
+PRKS.US,D,20240910,000000,50.23,50.5,49.33,50.23,1114154,0
+PRKS.US,D,20240911,000000,50.3,50.405,49.385,49.86,786467,0
+PRKS.US,D,20240912,000000,50,50.38,49.429,50.07,847529,0
+PRKS.US,D,20240913,000000,50.53,51.71,50.345,51.17,469678,0
+PRKS.US,D,20240916,000000,50.56,51.715,50.35,50.89,730419,0
+PRKS.US,D,20240917,000000,51.34,51.78,50.45,51.28,900418,0
+PRKS.US,D,20240918,000000,51.16,52.51,51.12,51.62,793432,0
+PRKS.US,D,20240919,000000,52.98,53.83,52.33,53.31,781889,0
+PRKS.US,D,20240920,000000,53.39,53.435,51.9,52.18,1190276,0
+PRKS.US,D,20240923,000000,52.31,52.59,50.67,51.05,689300,0
+PRKS.US,D,20240924,000000,51.7,52.2,50.77,50.87,695032,0
+PRKS.US,D,20240925,000000,50.71,51.395,50.41,51.02,942250,0
+PRKS.US,D,20240926,000000,51.53,52.0799,51.31,51.34,612974,0
+PRKS.US,D,20240927,000000,51.88,51.97,50.91,51.26,535918,0
+PRKS.US,D,20240930,000000,50.99,51.09,50.375,50.6,815503,0
+PRKS.US,D,20241001,000000,50.44,50.695,49.31,49.33,1238628,0
+PRKS.US,D,20241002,000000,49.06,49.66,48.99,49.32,617821,0
+PRKS.US,D,20241003,000000,49.02,49.7,48.49,49.54,533152,0
+PRKS.US,D,20241004,000000,50.42,51.87,50.03,51.7,723931,0
+PRKS.US,D,20241007,000000,51.55,51.66,48.41,49.24,1169748,0
+PRKS.US,D,20241008,000000,49.17,50.145,48.46,48.79,1071491,0
+PRKS.US,D,20241009,000000,48.15,50.87,47.8,49.25,1037855,0
+PRKS.US,D,20241010,000000,48.78,50.69,48.78,49.97,706630,0
+PRKS.US,D,20241011,000000,50.04,51.07,50.04,51.02,605984,0
+PRKS.US,D,20241014,000000,50.85,51.02,49.58,49.73,835190,0
+PRKS.US,D,20241015,000000,49.83,51.895,49.36,50.88,764280,0
+PRKS.US,D,20241016,000000,51.25,52.51,51.17,52.5,617130,0
+PRKS.US,D,20241017,000000,52.46,54.13,52.42,54.06,879864,0
+PRKS.US,D,20241018,000000,54.35,54.35,52.49,52.67,539064,0
+PRKS.US,D,20241021,000000,52.65,53.265,52.19,52.74,555570,0
+PRKS.US,D,20241022,000000,52.7,53.03,52.17,52.83,428307,0
+PRKS.US,D,20241023,000000,52.55,53.22,52.24,52.24,480799,0
+PRKS.US,D,20241024,000000,52.38,52.66,51.58,52.18,462566,0
+PRKS.US,D,20241025,000000,52.18,54.19,52.06,53.22,1123397,0
+PRKS.US,D,20241028,000000,53.93,54.82,53.59,54.65,742392,0
+PRKS.US,D,20241029,000000,54.21,55.65,54.13,54.9,596158,0
+PRKS.US,D,20241030,000000,54.82,55.99,53.45,53.48,931434,0
+PRKS.US,D,20241031,000000,53.75,54.52,52.59,52.63,598548,0
+PRKS.US,D,20241101,000000,52.91,53.73,52.54,52.57,727079,0
+PRKS.US,D,20241104,000000,52.25,53.585,52.25,53,688333,0
+PRKS.US,D,20241105,000000,53.46,53.91,52.52,53.05,988840,0
+PRKS.US,D,20241106,000000,56.92,58.015,55.63,56.85,2061278,0
+PRKS.US,D,20241107,000000,56.33,58.81,54.26,55.02,1482711,0
+PRKS.US,D,20241108,000000,55.16,56.96,54.92,56.77,855950,0
+PRKS.US,D,20241111,000000,57.235,57.9,56.42,56.78,639510,0
+PRKS.US,D,20241112,000000,56.38,57.345,56.33,56.87,1194049,0
+PRKS.US,D,20241113,000000,57.25,58.685,56.86,58.65,871799,0
+PRKS.US,D,20241114,000000,58.65,59.94,58.26,58.75,1067013,0
+PRKS.US,D,20241115,000000,58.675,58.76,56.9,57.05,534910,0
+PRKS.US,D,20241118,000000,57.35,57.62,56.33,56.44,521823,0
+PRKS.US,D,20241119,000000,56,56.2,54.63,55.95,789337,0
+PRKS.US,D,20241120,000000,55.46,57.36,55.46,57.29,1031381,0
+PRKS.US,D,20241121,000000,57.385,57.99,56.77,56.84,605652,0
+PRKS.US,D,20241122,000000,56.84,57.01,56.2,56.81,583377,0
+PRKS.US,D,20241125,000000,57.145,58.33,56.6,56.62,1032921,0
+PRKS.US,D,20241126,000000,58.09,58.5,56.9,57.23,735632,0
+PRKS.US,D,20241127,000000,57.625,58.49,57.28,58.07,598934,0
+PRKS.US,D,20241129,000000,58.14,59.4,58,58.64,448043,0
+PRKS.US,D,20241202,000000,58.915,60.83,58.68,60.29,1340404,0
+PRKS.US,D,20241203,000000,60.165,60.38,58.51,59.18,522300,0
+PRKS.US,D,20241204,000000,58.34,59.59,57.74,59.38,421789,0
+PRKS.US,D,20241205,000000,59.365,60,59.15,59.71,444239,0
+PRKS.US,D,20241206,000000,60,60.49,59.3201,59.82,439165,0
+PRKS.US,D,20241209,000000,59.55,60.07,57.07,57.14,825400,0
+PRKS.US,D,20241210,000000,57.6,58.06,56.69,56.94,364350,0
+PRKS.US,D,20241211,000000,57.57,57.57,56.6,56.65,420909,0
+PRKS.US,D,20241212,000000,56.64,56.64,55.58,55.7,323611,0
+PRKS.US,D,20241213,000000,55.4,56.335,55.21,55.85,458495,0
+PRKS.US,D,20241216,000000,55.825,57.4,55.825,57.31,761382,0
+PRKS.US,D,20241217,000000,57.39,58.41,56.75,57.66,681052,0
+PRKS.US,D,20241218,000000,57.19,58.17,54.82,55.3,717379,0
+PRKS.US,D,20241219,000000,55.835,55.97,52.56,53.62,1209582,0
+PRKS.US,D,20241220,000000,52.925,54.77,52.925,54.08,1216022,0
+PRKS.US,D,20241223,000000,53.9,54.31,53.06,54.11,486039,0
+PRKS.US,D,20241224,000000,54.155,54.57,53.7,54.5,196338,0
+PRKS.US,D,20241226,000000,54.625,56.56,54.33,55.67,607880,0
+PRKS.US,D,20241227,000000,55.435,55.845,54.635,55.43,341682,0
+PRKS.US,D,20241230,000000,55.22,56.04,54.27,55.91,679132,0
+PRKS.US,D,20241231,000000,56.115,57.16,55.87,56.19,570443,0
+PRKS.US,D,20250102,000000,56.715,57.88,56.59,57.54,1046649,0
+PRKS.US,D,20250103,000000,57.47,57.63,55.48,57.39,576669,0
+PRKS.US,D,20250106,000000,57.73,60.63,57.73,58.42,852644,0
+PRKS.US,D,20250107,000000,58.86,59.24,57.9,58.25,511666,0
+PRKS.US,D,20250108,000000,57.83,57.93,56.84,57.26,540855,0
+PRKS.US,D,20250110,000000,56.04,56.66,54.6,55.24,703817,0
+PRKS.US,D,20250113,000000,55.04,55.47,53.17,54.3,815232,0
+PRKS.US,D,20250114,000000,54.555,55.77,54.39,54.7,528654,0
+PRKS.US,D,20250115,000000,55.78,56.7,53.5,53.51,632000,0
+PRKS.US,D,20250116,000000,53.545,53.78,52.14,52.21,1296338,0
+PRKS.US,D,20250117,000000,52.46,53.3,51.89,52.23,1038016,0
+PRKS.US,D,20250121,000000,52.54,53,51.68,52.89,2541784,0
+PRKS.US,D,20250122,000000,53.29,53.29,50.83,51.98,1205578,0
+PRKS.US,D,20250123,000000,51.785,53.6,51.09,53.39,1710173,0
+PRKS.US,D,20250124,000000,53.3,53.66,51.19,51.81,1123205,0
+PRKS.US,D,20250127,000000,51.43,53.35,51.41,52.17,1036400,0
+PRKS.US,D,20250128,000000,52.185,53.265,51.87,51.93,389544,0
+PRKS.US,D,20250129,000000,52.115,52.46,51.6,51.75,376968,0
+PRKS.US,D,20250130,000000,52.25,52.78,51.99,52.75,534592,0
+PRKS.US,D,20250131,000000,52.815,53,51.795,52.56,714629,0
+PRKS.US,D,20250203,000000,51.51,54.3575,51.025,53.02,819090,0
+PRKS.US,D,20250204,000000,53.045,53.64,52.63,52.81,568052,0
+PRKS.US,D,20250205,000000,52.885,52.97,52.135,52.49,393656,0
+PRKS.US,D,20250206,000000,52.725,53.59,52.55,53.44,472156,0
+PRKS.US,D,20250207,000000,53.5,53.76,52.53,52.91,753792,0
+PRKS.US,D,20250210,000000,53.16,53.45,52.04,52.04,689057,0
+PRKS.US,D,20250211,000000,51.7342,51.98,51.5,51.71,561268,0
+PRKS.US,D,20250212,000000,51.415,52.04,51.04,51.25,598831,0
+PRKS.US,D,20250213,000000,51.565,52.74,51,52.63,563768,0
+PRKS.US,D,20250214,000000,52.93,53.2,52.31,52.58,476947,0
+PRKS.US,D,20250218,000000,52.31,54.66,52.31,53.72,1343772,0
+PRKS.US,D,20250219,000000,53.43,55.34,53.175,54.59,1294899,0
+PRKS.US,D,20250220,000000,54.535,54.74,53.32,54.21,850199,0
+PRKS.US,D,20250221,000000,55.06,55.06,52.1,52.36,920853,0
+PRKS.US,D,20250224,000000,52.54,56.0325,52.375,55.69,1731188,0
+PRKS.US,D,20250225,000000,55.48,55.7,53.94,54.62,1337805,0
+PRKS.US,D,20250226,000000,56.55,58.51,52.66,52.89,1186581,0
+PRKS.US,D,20250227,000000,52.635,52.635,49.43,49.57,2192763,0
+PRKS.US,D,20250228,000000,49.455,50.845,49.23,50.5,1228820,0
+PRKS.US,D,20250303,000000,50.865,51.45,50.12,50.77,730952,0
+PRKS.US,D,20250304,000000,50.08,50.08,47.82,48.4,1191694,0
+PRKS.US,D,20250305,000000,48.07,50.09,47.87,49.65,1150536,0
+PRKS.US,D,20250306,000000,48.825,49.88,48.825,49.41,1276230,0
+PRKS.US,D,20250307,000000,48.74,49.63,48.03,49.36,1289946,0
+PRKS.US,D,20250310,000000,48.825,50.3,48.17,48.99,879724,0
+PRKS.US,D,20250311,000000,48.45,49.01,46.01,47.22,1037844,0
+PRKS.US,D,20250312,000000,47.28,47.46,45.15,46.87,1161771,0
+PRKS.US,D,20250313,000000,46.865,47.04,45.11,45.66,1188683,0
+PRKS.US,D,20250314,000000,45.91,47.73,45.28,47.69,708619,0
+PRKS.US,D,20250317,000000,47.885,49.55,47.885,48.92,782002,0
+PRKS.US,D,20250318,000000,48.605,48.65,46.83,47.2,730613,0
+PRKS.US,D,20250319,000000,47.98,48.99,47.22,48.97,810156,0
+PRKS.US,D,20250320,000000,48.725,49.54,48.46,48.78,838860,0
+PRKS.US,D,20250321,000000,48.335,49.31,47.41,49.29,911590,0
+PRKS.US,D,20250324,000000,50.135,51.02,49.89,50.97,750297,0
+PRKS.US,D,20250325,000000,50.87,51.0979,47.77,48.44,906187,0
+PRKS.US,D,20250326,000000,48.485,49.08,47.79,47.93,682074,0
+PRKS.US,D,20250327,000000,47.51,48.65,47.2,47.43,507748,0
+PRKS.US,D,20250328,000000,47.2,47.5,45.9,46.3,695419,0
+PRKS.US,D,20250331,000000,45.6,45.8,44.1,45.46,1165825,0
+PRKS.US,D,20250401,000000,45.34,45.86,44.495,45.53,915277,0
+PRKS.US,D,20250402,000000,45.29,48.08,44.9,48.01,904036,0
+PRKS.US,D,20250403,000000,45.8,46.09,42.61,42.86,1315232,0
+PRKS.US,D,20250404,000000,41.71,42.6,40.78,41.72,1150437,0
+PRKS.US,D,20250407,000000,40.155,42.88,38.64,40.3,1428443,0
+PRKS.US,D,20250408,000000,41.485,42.39,38.332,38.51,918344,0
+PRKS.US,D,20250409,000000,38.18,45.61,37.68,44.38,1838396,0
+PRKS.US,D,20250410,000000,42.97,42.97,40.56,41.52,892739,0
+PRKS.US,D,20250411,000000,41.16,42.73,40.2,41.84,704761,0
+PRKS.US,D,20250414,000000,42.42,42.9,41.19,42.68,714201,0
+PRKS.US,D,20250415,000000,42.925,43.44,42.2487,42.73,481631,0
+PRKS.US,D,20250416,000000,42.62,43.82,41.935,42.97,594899,0
+PRKS.US,D,20250417,000000,42.855,44.475,42.855,44.38,481615,0
+PRKS.US,D,20250421,000000,43.895,44.16,42.675,43.1,854321,0
+PRKS.US,D,20250422,000000,44.12,45.22,43.35,45.01,810971,0
+PRKS.US,D,20250423,000000,45.97,47.04,43.8301,44.26,923874,0
+PRKS.US,D,20250424,000000,44.205,44.267372,43.44,43.67,1191924,0
+PRKS.US,D,20250425,000000,43.56,44.07,43.01,44.02,443862,0
+PRKS.US,D,20250428,000000,44.25,44.37,43.14,43.76,516033,0
+PRKS.US,D,20250429,000000,43.525,43.96,42.76,43.86,588176,0
+PRKS.US,D,20250430,000000,42.47,43.775,41.22,43.65,786966,0
+PRKS.US,D,20250501,000000,43.805,45.7,43.8,44.81,1318367,0
+PRKS.US,D,20250502,000000,45.315,46.55,44.82,45.91,792264,0
+PRKS.US,D,20250505,000000,44.935,46.41,44.935,45.98,497977,0
+PRKS.US,D,20250506,000000,45.24,45.93,44.12,44.3,756003,0
+PRKS.US,D,20250507,000000,44.99,46.12,44.75,45.56,774382,0
+PRKS.US,D,20250508,000000,45.265,46.18,44.825,45.85,747474,0
+PRKS.US,D,20250509,000000,45.935,47.48,45.86,47.18,1392958,0
+PRKS.US,D,20250512,000000,49.42,52.72,47.79,49.35,1374521,0
+PRKS.US,D,20250513,000000,50.29,50.48,49.09,49.24,977984,0
+PRKS.US,D,20250514,000000,49.465,49.89,48.53,48.63,671392,0
+PRKS.US,D,20250515,000000,48.07,49.14,48,48.49,728949,0
+PRKS.US,D,20250516,000000,48.475,49.35,48.18,49.23,879409,0
+PRKS.US,D,20250519,000000,48.43,49.51,48.4,49.39,871528,0
+PRKS.US,D,20250520,000000,49.235,49.245,48.17,48.44,707907,0
+PRKS.US,D,20250521,000000,47.835,47.835,45.3,45.32,644582,0
+PRKS.US,D,20250522,000000,45.015,45.93,44.65,45.9,717906,0
+PRKS.US,D,20250523,000000,44.895,45.91,44.71,45.76,550176,0
+PRKS.US,D,20250527,000000,46.72,47.72,46.605,47.5,1044262,0
+PRKS.US,D,20250528,000000,47.64,48.11,47.32,47.69,762106,0
+PRKS.US,D,20250529,000000,47.045,47.18,45.62,46.3,719653,0
+PRKS.US,D,20250530,000000,46.17,46.18,44.66,44.79,761083,0
+PRKS.US,D,20250602,000000,44.52,44.52,43.05,43.05,879493,0
+PRKS.US,D,20250603,000000,43.165,43.68,42.43,43.29,629484,0
+PRKS.US,D,20250604,000000,43.3,43.75,42.755,43.37,592449,0
+PRKS.US,D,20250605,000000,43.385,43.695,42.73,43.08,547313,0
+PRKS.US,D,20250606,000000,43.55,43.91,42.68,42.85,491731,0
+PRKS.US,D,20250609,000000,42.78,43.465,42.75,42.83,557727,0
+PRKS.US,D,20250610,000000,43.065,43.71,42.46,42.74,640024,0
+PRKS.US,D,20250611,000000,43.09,43.8,42.27,42.45,754864,0
+PRKS.US,D,20250612,000000,42.09,42.63,41.5783,42.44,622461,0
+PRKS.US,D,20250613,000000,41.685,42.08,40.64,41.06,613068,0
+PRKS.US,D,20250616,000000,41.72,41.98,41.15,41.67,466535,0
+PRKS.US,D,20250617,000000,41.59,42.435,41.385,41.88,515451,0
+PRKS.US,D,20250618,000000,42.32,42.86,41.95,42.57,386826,0
+PRKS.US,D,20250620,000000,43.1,44.285,42.9622,44.05,1358581,0
+PRKS.US,D,20250623,000000,43.965,45.31,42.9,45.27,1320291,0
+PRKS.US,D,20250624,000000,45.91,46.4341,44.99,45.49,691428,0
+PRKS.US,D,20250625,000000,45.365,45.395,44.6059,45.21,615019,0
+PRKS.US,D,20250626,000000,45.19,46.635,45.19,46.48,605300,0
+PRKS.US,D,20250627,000000,46.52,47.42,46,47.33,1163201,0
+PRKS.US,D,20250630,000000,47.4,47.83,46.4925,47.15,792496,0
+PRKS.US,D,20250701,000000,46.69,49.97,46.69,48.46,1221500,0
+PRKS.US,D,20250702,000000,48.595,49.54,47.79,49.4,755853,0
+PRKS.US,D,20250703,000000,49.665,49.95,48.72,49.01,323997,0
+PRKS.US,D,20250707,000000,48.725,49.2,48.22,48.97,934223,0
+PRKS.US,D,20250708,000000,49.18,49.625,48.35,49.09,599639,0
+PRKS.US,D,20250709,000000,48.96,49.265,48.28,48.9,524385,0
+PRKS.US,D,20250710,000000,49.22,50.35,49.03,49.37,662082,0
+PRKS.US,D,20250711,000000,48.73,48.81,47.14,47.46,585194,0
+PRKS.US,D,20250714,000000,47.41,47.53,46.05,47.3,804606,0
+PRKS.US,D,20250715,000000,47.065,47.08,45.77,46.09,660112,0
+PRKS.US,D,20250716,000000,46.38,47.62,45.74,47.5,641258,0
+PRKS.US,D,20250717,000000,47.565,47.76,46.635,47.24,695153,0
+PRKS.US,D,20250718,000000,47.25,48.08,47.2,47.97,840159,0
+PRKS.US,D,20250721,000000,48.415,49.08,48.24,48.64,393954,0
+PRKS.US,D,20250722,000000,48.925,51.2895,48.925,50.99,946395,0
+PRKS.US,D,20250723,000000,51.33,54.13,51.2185,52.8,1211205,0
+PRKS.US,D,20250724,000000,52,52.77,51.37,51.43,577877,0
+PRKS.US,D,20250725,000000,51.255,51.57,50.55,51.31,512747,0
+PRKS.US,D,20250728,000000,51.235,51.41,50.11,50.68,557723,0
+PRKS.US,D,20250729,000000,50.46,50.77,48.925,49.4,472041,0
+PRKS.US,D,20250730,000000,49.91,50,48.3,48.78,600317,0
+PRKS.US,D,20250731,000000,48.65,48.69,46.725,47.33,821133,0
+PRKS.US,D,20250801,000000,47.09,47.17,45.635,46.63,698574,0
+PRKS.US,D,20250804,000000,46.73,47.44,46.73,47.33,899114,0
+PRKS.US,D,20250805,000000,47.14,47.61,46.44,47.47,861095,0
+PRKS.US,D,20250806,000000,46.5,46.51,43.99,46.16,1552945,0
+PRKS.US,D,20250807,000000,45.52,49.8,45.13,49.69,2447914,0
+PRKS.US,D,20250808,000000,49.67,50.5,48.46,48.64,1117657,0
+PRKS.US,D,20250811,000000,49.15,49.3975,47.93,48.6,745937,0
+PRKS.US,D,20250812,000000,49.095,50.81,49.095,50.24,1145944,0
+PRKS.US,D,20250813,000000,50.255,52.84,50.16,52.76,938285,0
+PRKS.US,D,20250814,000000,52.08,53.42,51.67,53.26,1469300,0
+PRKS.US,D,20250815,000000,53.41,53.78,51.585,51.75,1198386,0
+PRKS.US,D,20250818,000000,51.685,51.93,50.05,50.82,862605,0
+PRKS.US,D,20250819,000000,50.76,51.47,50.76,51.25,597380,0
+PRKS.US,D,20250820,000000,51.19,51.54,50.27,50.45,567797,0
+PRKS.US,D,20250821,000000,50.19,51.31,49.57,51.28,615328,0
+PRKS.US,D,20250822,000000,51.65,53.81,51.65,53.45,925041,0
+PRKS.US,D,20250825,000000,53.405,53.405,52.37,52.72,376578,0
+PRKS.US,D,20250826,000000,52.8635,53.015,52.17,52.23,551132,0
+PRKS.US,D,20250827,000000,52.11,52.97,51.82,52.1,496462,0
+PRKS.US,D,20250828,000000,52.135,52.24,51.4,51.56,716990,0
+PRKS.US,D,20250829,000000,51.93,52.59,51.545,52.58,535509,0
+PRKS.US,D,20250902,000000,51.91,52.71,51.73,52.69,580118,0
+PRKS.US,D,20250903,000000,55.15,56,53.87,53.95,2163814,0
+PRKS.US,D,20250904,000000,54.18,54.565,53.645,54.35,1438301,0
+PRKS.US,D,20250905,000000,55,56.95,54.13,54.43,5960844,0
+PRKS.US,D,20250908,000000,53.97,54.435,52.5,52.68,1477925,0
+PRKS.US,D,20250909,000000,52.48,52.98,51.695,51.95,948639,0
+PRKS.US,D,20250910,000000,51.31,52.14,49.7,50.31,1348001,0
+PRKS.US,D,20250911,000000,50.225,51.08,49.66,50.18,974630,0
+PRKS.US,D,20250912,000000,49.98,50.91,49.92,50.66,705008,0
+PRKS.US,D,20250915,000000,50.66,52.38,50.29,51.54,987955,0
+PRKS.US,D,20250916,000000,51.98,51.98,50.45,50.96,771373,0
+PRKS.US,D,20250917,000000,50.9,52.03,50.24,50.59,624734,0
+PRKS.US,D,20250918,000000,50.935,51.75,50.81,51.52,1076720,0
+PRKS.US,D,20250919,000000,52.2,52.7,51.1,51.21,1594816,0
+PRKS.US,D,20250922,000000,51.265,51.46,50.55,51.08,812418,0
+PRKS.US,D,20250923,000000,51.175,52.5999,51.05,51.94,767671,0
+PRKS.US,D,20250924,000000,51.98,52.6975,50.55,51.2,687099,0
+PRKS.US,D,20250925,000000,50.89,51.17,50.11,50.27,643762,0
+PRKS.US,D,20250926,000000,50.385,52.17,50.385,51.72,714935,0
+PRKS.US,D,20250929,000000,51.885,53.0825,51.38,52.62,707420,0
+PRKS.US,D,20250930,000000,52.425,52.64,51.46,51.7,571533,0
+PRKS.US,D,20251001,000000,51.68,53.15,51.2,53.09,943564,0
+PRKS.US,D,20251002,000000,53.165,54.67,52.61,54.59,763208,0
+PRKS.US,D,20251003,000000,54.44,55.71,53.8,55.21,872090,0
+PRKS.US,D,20251006,000000,55.47,55.685,54.515,54.57,699981,0
+PRKS.US,D,20251007,000000,55.1899,55.1899,53.24,53.31,618267,0
+PRKS.US,D,20251008,000000,54.19,54.25,53.05,54.08,731554,0
+PRKS.US,D,20251009,000000,53.975,54.68,52.27,52.79,551960,0
+PRKS.US,D,20251010,000000,52.83,53.12,50.43,50.63,725144,0
+PRKS.US,D,20251013,000000,50.995,52.61,50.72,52.31,758154,0
+PRKS.US,D,20251014,000000,51.675,54.17,51.61,53.73,849297,0
+PRKS.US,D,20251015,000000,53.99,54.4235,51.92,52.08,705342,0
+PRKS.US,D,20251016,000000,52.16,52.57,51.51,52.07,519474,0
+PRKS.US,D,20251017,000000,51.945,52.9,51.69,52.24,714057,0
+PRKS.US,D,20251020,000000,52.45,53.03,52.09,52.24,498528,0
+PRKS.US,D,20251021,000000,52.45,53.2,51.81,52.95,622714,0
+PRKS.US,D,20251022,000000,53.03,53.28,51.32,51.46,511362,0
+PRKS.US,D,20251023,000000,51.595,51.67,50.795,50.9,815749,0
+PRKS.US,D,20251024,000000,51.5,51.81,49.66,49.7,762461,0
+PRKS.US,D,20251027,000000,50.15,52.03,49.94,51.88,764506,0
+PRKS.US,D,20251028,000000,51.885,51.885,50.625,51.25,522582,0
+PRKS.US,D,20251029,000000,50.13,50.17,47.655,48.02,1282324,0
+PRKS.US,D,20251030,000000,47.77,48.47,47.15,47.46,654630,0
+PRKS.US,D,20251031,000000,46.96,48.525,46.435,48.4,581614,0
+PRKS.US,D,20251103,000000,48.135,48.14,47.54,47.87,734687,0
+PRKS.US,D,20251104,000000,47.225,47.54,45.96,46,836993,0
+PRKS.US,D,20251105,000000,46.18,47.515,44.05,46.22,2943511,0
+PRKS.US,D,20251106,000000,37.03,38,34.77,35.14,5819799,0
+PRKS.US,D,20251107,000000,35.28,37.76,35,36.81,2059427,0
+PRKS.US,D,20251110,000000,36.975,37.005,34.37,34.84,2441898,0
+PRKS.US,D,20251111,000000,34.955,35.41,34.05,34.33,1480164,0
+PRKS.US,D,20251112,000000,34.12,35.09,33.56,33.62,1176271,0
+PRKS.US,D,20251113,000000,33.69,34.3899,32.98,33.13,855707,0
+PRKS.US,D,20251114,000000,32.52,32.72,31.86,31.97,993779,0
+PRKS.US,D,20251117,000000,31.75,32.05,31.03,31.28,1779887,0
+PRKS.US,D,20251118,000000,31.105,33.06,30.7,32.77,1428768,0
+PRKS.US,D,20251119,000000,33.055,33.07,30.91,30.94,1318166,0
+PRKS.US,D,20251120,000000,31.13,31.54,29.62,30.37,3067093,0
+PRKS.US,D,20251121,000000,30.565,33.56,30.565,33.45,1916058,0
+PRKS.US,D,20251124,000000,33.49,34.15,32.79,33.73,1428280,0
+PRKS.US,D,20251125,000000,33.75,35.33,33.64,35.21,1380085,0
+PRKS.US,D,20251126,000000,34.97,35.46,34.8568,35.29,723277,0
+PRKS.US,D,20251128,000000,35.46,36.57,35.46,36.09,704527,0
+PRKS.US,D,20251201,000000,36.18,36.24,35.13,35.34,1071146,0
+PRKS.US,D,20251202,000000,35.82,35.92,34.91,35.43,582782,0
+PRKS.US,D,20251203,000000,35.475,36.79,35.475,36.36,868341,0
+PRKS.US,D,20251204,000000,36.21,36.655,35.79,36.07,818758,0
+PRKS.US,D,20251205,000000,36.385,36.58,35.46,35.53,547426,0
+PRKS.US,D,20251208,000000,36,36.0622,34.845,35.45,738940,0
+PRKS.US,D,20251209,000000,35.515,36.04,35.34,35.44,1550497,0
+PRKS.US,D,20251210,000000,35.455,36.56,35.14,36.21,692857,0
+PRKS.US,D,20251211,000000,36,37.59,36,37.18,980533,0
+PRKS.US,D,20251212,000000,37.3,37.42,36.4,36.64,655645,0
+PRKS.US,D,20251215,000000,36.82,37.04,34.89,35.16,1091855,0
+PRKS.US,D,20251216,000000,35.23,35.6025,34.82,35.08,686843,0
+PRKS.US,D,20251217,000000,35.23,36.06,34.87,35.32,813897,0
+PRKS.US,D,20251218,000000,35.55,35.6,34.455,34.84,1081214,0
+PRKS.US,D,20251219,000000,34.64,35.0499,34.205,34.66,1272815,0
+PRKS.US,D,20251222,000000,34.805,35.475,34.48,34.8,880126,0
+PRKS.US,D,20251223,000000,34.715,35.14,34.63,35.07,710956,0
+PRKS.US,D,20251224,000000,35.01,35.75,34.91,35.61,313296,0
+PRKS.US,D,20251226,000000,35.42,36.12,34.96,35.99,371113,0
+PRKS.US,D,20251229,000000,35.71,36.6,35.61,36.31,896422,0
+PRKS.US,D,20251230,000000,36.15,36.45,35.915,36.36,683421,0
+PRKS.US,D,20251231,000000,36.395,36.395,35.625,36.3,659632,0
+PRKS.US,D,20260102,000000,36.15,36.59,35.42,36.22,533115,0
+PRKS.US,D,20260105,000000,36.18,36.83,35.13,35.18,819172,0
+PRKS.US,D,20260106,000000,35.15,37.295,35.02,36.8,1921246,0
+PRKS.US,D,20260107,000000,36.665,36.7,35.5,36.17,2060577,0
+PRKS.US,D,20260108,000000,36.005,37.78,35.72,36.87,2602645,0
+PRKS.US,D,20260109,000000,37.015,37.61,36.62,37.43,1168396,0
+PRKS.US,D,20260112,000000,36.885,37.88,36.5,37.42,736072,0
+PRKS.US,D,20260113,000000,37.465,38.77,37.355,37.49,622380,0
+PRKS.US,D,20260114,000000,37.02,38.67,37.02,38.65,873407,0
+PRKS.US,D,20260115,000000,38.6,39.29,37.995,38.09,842366,0
+PRKS.US,D,20260116,000000,37.975,38.04,37.205,37.86,840928,0
+PRKS.US,D,20260120,000000,37.21,37.8678,36.68,37.09,1303557,0
+PRKS.US,D,20260121,000000,37.385,38.54,37,38.34,920991,0
+PRKS.US,D,20260122,000000,38.44,39.465,38.34,39.01,767711,0
+PRKS.US,D,20260123,000000,38.78,39.28,37.44,37.49,1063135,0
+PRKS.US,D,20260126,000000,37.71,38.35,37.44,38.2,526310,0
+PRKS.US,D,20260127,000000,38.25,38.3,36.8,37.1,958329,0
+PRKS.US,D,20260128,000000,37.55,38.17,37.25,37.41,923167,0
+PRKS.US,D,20260129,000000,37.75,38.545,37.33,38.27,1168268,0
+PRKS.US,D,20260130,000000,38.195,38.2125,36.91,37.65,989544,0
+PRKS.US,D,20260202,000000,37.47,37.95,35.52,35.77,1677085,0
+PRKS.US,D,20260203,000000,35.79,36.615,34.39,34.92,4610723,0
+PRKS.US,D,20260204,000000,35.035,37.75,35.035,37.2,1643715,0
+PRKS.US,D,20260205,000000,37.275,37.69,35.65,36.21,1313853,0
+PRKS.US,D,20260206,000000,35.94,37.435,35.29,37.03,738758,0
+PRKS.US,D,20260209,000000,36.94,37.81,35.99,37.79,1186764,0
+PRKS.US,D,20260210,000000,37.86,37.94,36.88,36.98,1120162,0
+PRKS.US,D,20260211,000000,36.92,36.925,35.455,35.8,728939,0
+PRKS.US,D,20260212,000000,36.08,36.53,33.42,33.48,1210833,0
+PRKS.US,D,20260213,000000,33.87,34.4199,33.09,33.96,994856,0
+PRKS.US,D,20260217,000000,34.16,35.225,34.02,34.79,820026,0
+PRKS.US,D,20260218,000000,34.83,36.28,34.61,35.51,1254322,0
diff --git a/daily/us/nyse stocks/2/psa_o.us.txt b/daily/us/nyse stocks/2/psa_o.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9044a754e8c4cbc4bc6b80dfdf9cb4c977e280a6
--- /dev/null
+++ b/daily/us/nyse stocks/2/psa_o.us.txt	
@@ -0,0 +1,1317 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSA_O.US,D,20201119,000000,24.96,25.03,24.93,25,246647,0
+PSA_O.US,D,20201120,000000,25,25.1,24.98,25.04,187620,0
+PSA_O.US,D,20201123,000000,25.07,25.12,25.0466,25.07,227921,0
+PSA_O.US,D,20201124,000000,25.1,25.12,24.93,24.93,261573,0
+PSA_O.US,D,20201125,000000,24.96,24.99,24.81,24.97,148640,0
+PSA_O.US,D,20201127,000000,25,25.04,24.95,25.04,217865,0
+PSA_O.US,D,20201130,000000,25.04,25.22,24.97,25.12,649156,0
+PSA_O.US,D,20201201,000000,25.12,25.17,25.08,25.12,151447,0
+PSA_O.US,D,20201202,000000,25.1,25.19,25.0893,25.12,120298,0
+PSA_O.US,D,20201203,000000,25.16,25.25,25.12,25.17,83415,0
+PSA_O.US,D,20201204,000000,25.15,25.25,25.14,25.17,73635,0
+PSA_O.US,D,20201207,000000,25.2,25.44,25.18,25.37,119475,0
+PSA_O.US,D,20201208,000000,25.38,25.4,25.28,25.34,517560,0
+PSA_O.US,D,20201209,000000,25.28,25.4,25.28,25.38,60312,0
+PSA_O.US,D,20201210,000000,25.355,25.4,25.34,25.35,92544,0
+PSA_O.US,D,20201211,000000,25.35,25.4,25.31,25.39,38796,0
+PSA_O.US,D,20201214,000000,25.43,25.6,25.42,25.49,67178,0
+PSA_O.US,D,20201215,000000,25.53,25.54,25.39,25.49,36879,0
+PSA_O.US,D,20201216,000000,25.49,25.5,25.43,25.48,120584,0
+PSA_O.US,D,20201217,000000,25.53,25.53,25.44,25.48,62061,0
+PSA_O.US,D,20201218,000000,25.4716,25.49,25.43,25.46,54701,0
+PSA_O.US,D,20201221,000000,25.45,25.54,25.42,25.54,67380,0
+PSA_O.US,D,20201222,000000,25.5,25.5399,25.45,25.47,93203,0
+PSA_O.US,D,20201223,000000,25.51,25.53,25.47,25.47,46274,0
+PSA_O.US,D,20201224,000000,25.48,25.53,25.45,25.52,22114,0
+PSA_O.US,D,20201228,000000,25.53,25.57,25.48,25.52,69470,0
+PSA_O.US,D,20201229,000000,25.55,25.56,25.48,25.52,68952,0
+PSA_O.US,D,20201230,000000,25.56,25.64,25.54,25.59,145495,0
+PSA_O.US,D,20201231,000000,25.6,25.64,25.58,25.6,90630,0
+PSA_O.US,D,20210104,000000,25.57,25.6,25.5,25.54,53432,0
+PSA_O.US,D,20210105,000000,25.5733,25.5999,25.49,25.5899,76619,0
+PSA_O.US,D,20210106,000000,25.55,25.55,25.15,25.16,142667,0
+PSA_O.US,D,20210107,000000,25.15,25.19,24.88,25.1,93512,0
+PSA_O.US,D,20210108,000000,25.05,25.125,24.95,25,83101,0
+PSA_O.US,D,20210111,000000,24.95,25.02,24.84,24.88,105371,0
+PSA_O.US,D,20210112,000000,24.89,24.89,24.57,24.65,96360,0
+PSA_O.US,D,20210113,000000,24.73,25.03,24.73,24.95,61319,0
+PSA_O.US,D,20210114,000000,25.04,25.16,24.94,25.02,101602,0
+PSA_O.US,D,20210115,000000,25.02,25.38,24.95,25.38,71479,0
+PSA_O.US,D,20210119,000000,25.36,25.38,25.16,25.38,33647,0
+PSA_O.US,D,20210120,000000,25.39,25.63,25.2,25.44,50911,0
+PSA_O.US,D,20210121,000000,25.51,25.51,25.25,25.41,50668,0
+PSA_O.US,D,20210122,000000,25.41,25.615,25.4,25.49,32863,0
+PSA_O.US,D,20210125,000000,25.62,25.62,25.435,25.46,34138,0
+PSA_O.US,D,20210126,000000,25.5,25.59,25.475,25.52,55694,0
+PSA_O.US,D,20210127,000000,25.43,25.69,25.4,25.5,68475,0
+PSA_O.US,D,20210128,000000,25.52,25.57,25.4,25.491,48310,0
+PSA_O.US,D,20210129,000000,25.27,25.59,25.26,25.55,51257,0
+PSA_O.US,D,20210201,000000,25.69,25.69,25.45,25.55,67083,0
+PSA_O.US,D,20210202,000000,25.6255,25.6255,25.49,25.58,59394,0
+PSA_O.US,D,20210203,000000,25.55,25.645,25.44,25.46,31483,0
+PSA_O.US,D,20210204,000000,25.49,25.68,25.3142,25.58,64668,0
+PSA_O.US,D,20210205,000000,25.55,25.65,25.49,25.53,27782,0
+PSA_O.US,D,20210208,000000,25.67,25.75,25.54,25.63,24232,0
+PSA_O.US,D,20210209,000000,25.73,25.91,25.61,25.79,26294,0
+PSA_O.US,D,20210210,000000,25.91,25.98,25.73,25.95,35963,0
+PSA_O.US,D,20210211,000000,25.89,25.89,25.8,25.87,29708,0
+PSA_O.US,D,20210212,000000,25.86,25.86,25.68,25.82,22415,0
+PSA_O.US,D,20210216,000000,25.79,25.79,25.44,25.44,48944,0
+PSA_O.US,D,20210217,000000,25.52,25.52,25.31,25.31,62246,0
+PSA_O.US,D,20210218,000000,25.27,25.34,25.09,25.12,35661,0
+PSA_O.US,D,20210219,000000,25.34,25.38,25.2334,25.37,38078,0
+PSA_O.US,D,20210222,000000,25.37,25.37,25.2,25.2,57917,0
+PSA_O.US,D,20210223,000000,25.29,25.34,25.1,25.17,26013,0
+PSA_O.US,D,20210224,000000,25.21,25.21,24.97,25,33965,0
+PSA_O.US,D,20210225,000000,25.08,25.18,24.76,24.83,41713,0
+PSA_O.US,D,20210226,000000,24.96,25.06,24.81,25.01,26660,0
+PSA_O.US,D,20210301,000000,25.28,25.28,25.03,25.2499,13120,0
+PSA_O.US,D,20210302,000000,25.28,25.53,25.16,25.53,47136,0
+PSA_O.US,D,20210303,000000,25.57,25.8,25.345,25.8,28762,0
+PSA_O.US,D,20210304,000000,25.75,25.75,25.3001,25.62,57218,0
+PSA_O.US,D,20210305,000000,25.63,25.72,25.53,25.66,75473,0
+PSA_O.US,D,20210308,000000,25.72,25.8,25.68,25.8,28375,0
+PSA_O.US,D,20210309,000000,25.9,25.93,25.7,25.83,18593,0
+PSA_O.US,D,20210310,000000,25.83,25.83,25.65,25.78,34866,0
+PSA_O.US,D,20210311,000000,25.84,25.95,25.71,25.89,29400,0
+PSA_O.US,D,20210312,000000,25.89,25.89,25.5,25.63,31294,0
+PSA_O.US,D,20210315,000000,25.35,25.68,25.35,25.58,17145,0
+PSA_O.US,D,20210316,000000,25.61,25.88,25.6,25.75,23433,0
+PSA_O.US,D,20210317,000000,25.69,25.75,25.54,25.67,47451,0
+PSA_O.US,D,20210318,000000,25.6,25.6,25.2857,25.33,43988,0
+PSA_O.US,D,20210319,000000,25.5,25.5,25.2129,25.24,28084,0
+PSA_O.US,D,20210322,000000,25.34,25.48,25.33,25.42,46622,0
+PSA_O.US,D,20210323,000000,25.45,25.5,25.34,25.4556,31069,0
+PSA_O.US,D,20210324,000000,25.45,25.64,25.39,25.55,37039,0
+PSA_O.US,D,20210325,000000,25.65,25.69,25.44,25.51,47419,0
+PSA_O.US,D,20210326,000000,25.51,25.68,25.45,25.63,31750,0
+PSA_O.US,D,20210329,000000,25.52,25.69,25.4,25.4001,37669,0
+PSA_O.US,D,20210330,000000,25.5,25.58,25.43,25.53,10440,0
+PSA_O.US,D,20210331,000000,25.63,26.14,25.52,26.03,150474,0
+PSA_O.US,D,20210401,000000,26.02,26.02,25.93,25.93,21420,0
+PSA_O.US,D,20210405,000000,25.9,25.96,25.75,25.9,35905,0
+PSA_O.US,D,20210406,000000,25.89,26.02,25.85,25.9,29271,0
+PSA_O.US,D,20210407,000000,25.99,26.08,25.91,26.02,16943,0
+PSA_O.US,D,20210408,000000,26.08,26.17,26.041,26.05,23681,0
+PSA_O.US,D,20210409,000000,26.17,26.17,26.04,26.06,24795,0
+PSA_O.US,D,20210412,000000,26.1,26.15,26.05,26.125,9451,0
+PSA_O.US,D,20210413,000000,26.15,26.3,26.1395,26.1601,28324,0
+PSA_O.US,D,20210414,000000,26.24,26.2434,26.13,26.13,18302,0
+PSA_O.US,D,20210415,000000,26.25,26.25,26.06,26.1526,39120,0
+PSA_O.US,D,20210416,000000,26.19,26.19,26.0639,26.18,12926,0
+PSA_O.US,D,20210419,000000,26.18,26.18,26.06,26.09,16568,0
+PSA_O.US,D,20210420,000000,26.18,26.18,25.91,26.09,21098,0
+PSA_O.US,D,20210421,000000,26.09,26.18,25.9,26.1,13744,0
+PSA_O.US,D,20210422,000000,26.15,26.15,26,26.06,7715,0
+PSA_O.US,D,20210423,000000,26.14,26.1871,26,26.165,24915,0
+PSA_O.US,D,20210426,000000,26.2,26.2,26.139,26.19,31084,0
+PSA_O.US,D,20210427,000000,26.16,26.22,26,26.17,21106,0
+PSA_O.US,D,20210428,000000,26.15,26.15,26.0213,26.07,27599,0
+PSA_O.US,D,20210429,000000,26.14,26.14,25.9211,26.07,29145,0
+PSA_O.US,D,20210430,000000,26.09,26.14,26,26.1,25498,0
+PSA_O.US,D,20210503,000000,26.12,26.15,26.01,26.1,14169,0
+PSA_O.US,D,20210504,000000,26.05,26.1378,25.9288,26.13,54133,0
+PSA_O.US,D,20210505,000000,26.13,26.14,26.06,26.0815,5529,0
+PSA_O.US,D,20210506,000000,26.13,26.13,25.91,25.93,14997,0
+PSA_O.US,D,20210507,000000,26.1,26.1837,26.1,26.17,7771,0
+PSA_O.US,D,20210510,000000,26.17,26.172,25.8,25.95,72539,0
+PSA_O.US,D,20210511,000000,25.92,25.92,25.55,25.6,28594,0
+PSA_O.US,D,20210512,000000,25.73,25.73,25.24,25.34,21850,0
+PSA_O.US,D,20210513,000000,25.21,25.66,25.21,25.24,21238,0
+PSA_O.US,D,20210514,000000,25.3,25.4,25.2,25.2,39088,0
+PSA_O.US,D,20210517,000000,25.2,25.33,25.15,25.28,26481,0
+PSA_O.US,D,20210518,000000,25.11,25.43,25.11,25.42,52274,0
+PSA_O.US,D,20210519,000000,25.4,25.4,25.23,25.275,11989,0
+PSA_O.US,D,20210520,000000,25.43,25.5074,25.27,25.3,41755,0
+PSA_O.US,D,20210521,000000,25.29,25.39,25.21,25.39,36953,0
+PSA_O.US,D,20210524,000000,25.34,25.48,25.3,25.39,37290,0
+PSA_O.US,D,20210525,000000,25.41,25.44,25.27,25.3,38692,0
+PSA_O.US,D,20210526,000000,25.33,25.53,25.3,25.5299,29307,0
+PSA_O.US,D,20210527,000000,25.45,25.58,25.45,25.46,22613,0
+PSA_O.US,D,20210528,000000,25.58,25.79,25.51,25.77,50241,0
+PSA_O.US,D,20210601,000000,25.77,25.85,25.69,25.85,15274,0
+PSA_O.US,D,20210602,000000,25.85,26.17,25.85,26.14,31824,0
+PSA_O.US,D,20210603,000000,26.05,26.1623,26,26.15,27114,0
+PSA_O.US,D,20210604,000000,26.22,26.23,26.09,26.14,24252,0
+PSA_O.US,D,20210607,000000,26,26.1,25.71,25.83,26902,0
+PSA_O.US,D,20210608,000000,25.8,25.8,25.63,25.75,31315,0
+PSA_O.US,D,20210609,000000,25.83,26.06,25.79,26.0084,37170,0
+PSA_O.US,D,20210610,000000,26.06,26.06,25.7401,25.961,18310,0
+PSA_O.US,D,20210611,000000,25.99,25.99,25.87,25.98,10739,0
+PSA_O.US,D,20210614,000000,25.74,25.86,25.65,25.86,17614,0
+PSA_O.US,D,20210615,000000,25.95,26.06,25.76,26.02,26995,0
+PSA_O.US,D,20210616,000000,26.02,26.08,25.77,25.78,31262,0
+PSA_O.US,D,20210617,000000,25.77,25.96,25.77,25.96,9467,0
+PSA_O.US,D,20210618,000000,25.99,26.07,25.895,25.95,16901,0
+PSA_O.US,D,20210621,000000,26.04,26.04,25.76,25.835,18434,0
+PSA_O.US,D,20210622,000000,25.86,25.97,25.78,25.97,12064,0
+PSA_O.US,D,20210623,000000,26.02,26.02,25.85,25.98,10231,0
+PSA_O.US,D,20210624,000000,26.02,26.02,25.83,25.86,22118,0
+PSA_O.US,D,20210625,000000,25.97,25.99,25.8,25.9,24686,0
+PSA_O.US,D,20210628,000000,25.94,26.01,25.79,25.99,24368,0
+PSA_O.US,D,20210629,000000,26.03,26.03,25.88,26,7885,0
+PSA_O.US,D,20210630,000000,26.08,26.22,26.0225,26.22,33943,0
+PSA_O.US,D,20210701,000000,26.27,26.2927,26.02,26.12,22435,0
+PSA_O.US,D,20210702,000000,26.3,26.32,26.0401,26.31,13748,0
+PSA_O.US,D,20210706,000000,26.31,26.43,26.2047,26.27,40961,0
+PSA_O.US,D,20210707,000000,26.3101,26.45,26.27,26.42,12901,0
+PSA_O.US,D,20210708,000000,26.42,26.455,26.2,26.37,24963,0
+PSA_O.US,D,20210709,000000,26.45,26.45,26.3175,26.41,9160,0
+PSA_O.US,D,20210712,000000,26.439,26.52,26.3303,26.5,8902,0
+PSA_O.US,D,20210713,000000,26.52,26.52,26.31,26.5,12297,0
+PSA_O.US,D,20210714,000000,26.52,26.52,26.38,26.5,10184,0
+PSA_O.US,D,20210715,000000,26.5,26.51,26.39,26.5,13811,0
+PSA_O.US,D,20210716,000000,26.5,26.59,26.45,26.48,75105,0
+PSA_O.US,D,20210719,000000,26.4,26.4795,26.3,26.4787,14982,0
+PSA_O.US,D,20210720,000000,26.35,26.56,26.35,26.55,208932,0
+PSA_O.US,D,20210721,000000,26.56,26.58,26.3,26.42,15816,0
+PSA_O.US,D,20210722,000000,26.43,26.5415,26.41,26.41,14070,0
+PSA_O.US,D,20210723,000000,26.5,26.5,26.37,26.48,20372,0
+PSA_O.US,D,20210726,000000,26.51,26.5459,26.43,26.53,9099,0
+PSA_O.US,D,20210727,000000,26.36,26.5,26.33,26.43,14438,0
+PSA_O.US,D,20210728,000000,26.51,26.51,26.21,26.34,40354,0
+PSA_O.US,D,20210729,000000,26.26,26.43,26.26,26.43,13738,0
+PSA_O.US,D,20210730,000000,26.43,26.44,26.24,26.4,17684,0
+PSA_O.US,D,20210802,000000,26.4307,26.452,26.34,26.41,11061,0
+PSA_O.US,D,20210803,000000,26.37,26.41,26.37,26.41,15699,0
+PSA_O.US,D,20210804,000000,26.34,26.445,26.06,26.13,54421,0
+PSA_O.US,D,20210805,000000,26.17,26.33,26.15,26.23,14262,0
+PSA_O.US,D,20210806,000000,26.18,26.24,26.12,26.23,16670,0
+PSA_O.US,D,20210809,000000,26.24,26.24,26.02,26.0201,14399,0
+PSA_O.US,D,20210810,000000,25.98,25.98,25.73,25.79,24862,0
+PSA_O.US,D,20210811,000000,25.79,25.815,25.675,25.73,17642,0
+PSA_O.US,D,20210812,000000,25.75,25.88,25.75,25.85,13673,0
+PSA_O.US,D,20210813,000000,25.86,25.96,25.86,25.87,10594,0
+PSA_O.US,D,20210816,000000,25.85,25.9,25.82,25.8675,5551,0
+PSA_O.US,D,20210817,000000,25.85,25.86,25.69,25.82,17178,0
+PSA_O.US,D,20210818,000000,25.72,25.93,25.69,25.87,15688,0
+PSA_O.US,D,20210819,000000,25.85,25.86,25.715,25.81,8580,0
+PSA_O.US,D,20210820,000000,25.73,25.87,25.73,25.79,14150,0
+PSA_O.US,D,20210823,000000,25.85,25.88,25.835,25.85,3201,0
+PSA_O.US,D,20210824,000000,25.88,25.8896,25.82,25.82,6824,0
+PSA_O.US,D,20210825,000000,25.92,25.92,25.8203,25.9,16932,0
+PSA_O.US,D,20210826,000000,25.82,25.88,25.75,25.7507,2925,0
+PSA_O.US,D,20210827,000000,25.88,25.88,25.745,25.85,9281,0
+PSA_O.US,D,20210830,000000,25.87,25.97,25.85,25.87,11481,0
+PSA_O.US,D,20210831,000000,25.87,26.05,25.87,26.05,10180,0
+PSA_O.US,D,20210901,000000,26.17,26.17,26.05,26.05,9533,0
+PSA_O.US,D,20210902,000000,26.23,26.42,26.185,26.42,12713,0
+PSA_O.US,D,20210903,000000,26.3822,26.411,26.26,26.411,4667,0
+PSA_O.US,D,20210907,000000,26.44,26.44,26.22,26.22,9041,0
+PSA_O.US,D,20210908,000000,26.2555,26.32,26,26,20506,0
+PSA_O.US,D,20210909,000000,26.14,26.23,26.0631,26.23,9366,0
+PSA_O.US,D,20210910,000000,26.14,26.3,26.14,26.3,4840,0
+PSA_O.US,D,20210913,000000,26.23,26.38,26.23,26.26,12420,0
+PSA_O.US,D,20210914,000000,25.95,26.25,25.95,26.25,178664,0
+PSA_O.US,D,20210915,000000,26.02,26.1,25.95,26.03,34490,0
+PSA_O.US,D,20210916,000000,26.1,26.1,25.85,25.97,15061,0
+PSA_O.US,D,20210917,000000,25.94,25.99,25.92,25.94,6772,0
+PSA_O.US,D,20210920,000000,25.88,25.95,25.85,25.915,14020,0
+PSA_O.US,D,20210921,000000,26.01,26.01,25.8,25.95,21059,0
+PSA_O.US,D,20210922,000000,25.94,25.99,25.8726,25.97,19282,0
+PSA_O.US,D,20210923,000000,26.08,26.09,25.84,25.883,8632,0
+PSA_O.US,D,20210924,000000,25.94,25.94,25.7,25.7,12766,0
+PSA_O.US,D,20210927,000000,25.79,25.79,25.72,25.79,11102,0
+PSA_O.US,D,20210928,000000,25.71,25.71,25.4,25.58,28431,0
+PSA_O.US,D,20210929,000000,25.7,26.05,25.6614,26.05,26432,0
+PSA_O.US,D,20210930,000000,26,26.02,25.79,26.02,113748,0
+PSA_O.US,D,20211001,000000,26.03,26.15,26.03,26.11,41367,0
+PSA_O.US,D,20211004,000000,25.96,26.1016,25.8,25.98,35023,0
+PSA_O.US,D,20211005,000000,25.96,25.98,25.67,25.85,55540,0
+PSA_O.US,D,20211006,000000,25.67,26.01,25.67,26.01,31979,0
+PSA_O.US,D,20211007,000000,25.9,25.9,25.71,25.75,11744,0
+PSA_O.US,D,20211008,000000,25.7,25.7,25.37,25.52,17533,0
+PSA_O.US,D,20211011,000000,25.54,25.7,25.54,25.7,1999,0
+PSA_O.US,D,20211012,000000,25.68,25.765,25.56,25.73,10075,0
+PSA_O.US,D,20211013,000000,25.74,25.79,25.69,25.76,3984,0
+PSA_O.US,D,20211014,000000,25.76,25.9,25.67,25.879,7993,0
+PSA_O.US,D,20211015,000000,25.99,25.99,25.7,25.85,6434,0
+PSA_O.US,D,20211018,000000,25.7592,25.88,25.74,25.83,4850,0
+PSA_O.US,D,20211019,000000,25.7,25.87,25.63,25.73,7347,0
+PSA_O.US,D,20211020,000000,25.7092,25.79,25.7,25.76,12672,0
+PSA_O.US,D,20211021,000000,25.74,25.96,25.74,25.83,9914,0
+PSA_O.US,D,20211022,000000,25.84,25.84,25.84,25.84,1465,0
+PSA_O.US,D,20211025,000000,25.71,25.9013,25.71,25.85,7038,0
+PSA_O.US,D,20211026,000000,25.86,25.88,25.66,25.66,32495,0
+PSA_O.US,D,20211027,000000,25.69,25.705,25.6,25.68,5530,0
+PSA_O.US,D,20211028,000000,25.749,25.7493,25.61,25.7384,12923,0
+PSA_O.US,D,20211029,000000,25.58,25.69,25.57,25.6,23423,0
+PSA_O.US,D,20211101,000000,25.6,25.68,25.58,25.623,15264,0
+PSA_O.US,D,20211102,000000,25.6,25.9,25.6,25.9,9376,0
+PSA_O.US,D,20211103,000000,25.8,25.99,25.8,25.97,9303,0
+PSA_O.US,D,20211104,000000,26.01,26.06,25.92,26.06,8605,0
+PSA_O.US,D,20211105,000000,26.059,26.15,26.05,26.12,5977,0
+PSA_O.US,D,20211108,000000,26.12,26.26,26.12,26.23,9358,0
+PSA_O.US,D,20211109,000000,26,26.22,25.96,26.02,31138,0
+PSA_O.US,D,20211110,000000,26,26,25.52,25.5988,12445,0
+PSA_O.US,D,20211111,000000,25.68,25.68,25.34,25.36,17555,0
+PSA_O.US,D,20211112,000000,25.42,25.51,25.37,25.412,5542,0
+PSA_O.US,D,20211115,000000,25.28,25.315,25.12,25.22,15989,0
+PSA_O.US,D,20211116,000000,25.23,25.28,24.95,24.97,56670,0
+PSA_O.US,D,20211117,000000,24.92,25.04,24.92,25.04,13479,0
+PSA_O.US,D,20211118,000000,24.9001,25.0067,24.81,24.9,20771,0
+PSA_O.US,D,20211119,000000,24.83,24.935,24.83,24.935,11229,0
+PSA_O.US,D,20211122,000000,24.98,25.08,24.82,24.82,18594,0
+PSA_O.US,D,20211123,000000,24.8,24.88,24.63,24.88,19124,0
+PSA_O.US,D,20211124,000000,24.88,24.91,24.68,24.85,20450,0
+PSA_O.US,D,20211126,000000,24.75,24.75,24.42,24.69,7654,0
+PSA_O.US,D,20211129,000000,24.82,24.89,24.71,24.89,18270,0
+PSA_O.US,D,20211130,000000,24.75,24.8484,24.7,24.78,6353,0
+PSA_O.US,D,20211201,000000,24.78,25.13,24.78,24.97,16109,0
+PSA_O.US,D,20211202,000000,25,25.06,24.8712,25.0509,8792,0
+PSA_O.US,D,20211203,000000,25.08,25.1,24.91,24.91,10771,0
+PSA_O.US,D,20211206,000000,24.91,24.981,24.89,24.89,14235,0
+PSA_O.US,D,20211207,000000,24.95,25.08,24.93,25,8048,0
+PSA_O.US,D,20211208,000000,25,25.0196,24.87,24.99,6269,0
+PSA_O.US,D,20211209,000000,24.91,24.97,24.85,24.97,7689,0
+PSA_O.US,D,20211210,000000,24.97,24.97,24.86,24.86,8074,0
+PSA_O.US,D,20211213,000000,24.89,24.89,24.78,24.85,7767,0
+PSA_O.US,D,20211214,000000,24.63,24.65,24.5,24.5,20879,0
+PSA_O.US,D,20211215,000000,24.57,24.65,24.55,24.65,14018,0
+PSA_O.US,D,20211216,000000,24.65,24.75,24.6,24.735,14790,0
+PSA_O.US,D,20211217,000000,24.719,24.78,24.54,24.55,17265,0
+PSA_O.US,D,20211220,000000,24.5,24.665,24.5,24.54,16983,0
+PSA_O.US,D,20211221,000000,24.44,24.6324,24.44,24.52,11705,0
+PSA_O.US,D,20211222,000000,24.62,24.67,24.55,24.64,18749,0
+PSA_O.US,D,20211223,000000,24.65,24.7899,24.62,24.7899,24940,0
+PSA_O.US,D,20211227,000000,24.79,24.79,24.61,24.63,24993,0
+PSA_O.US,D,20211228,000000,24.71,24.83,24.685,24.83,11833,0
+PSA_O.US,D,20211229,000000,24.69,24.93,24.6494,24.93,22632,0
+PSA_O.US,D,20211230,000000,24.95,25.06,24.9113,25.04,12858,0
+PSA_O.US,D,20211231,000000,25.0001,25.1,24.93,25.1,21450,0
+PSA_O.US,D,20220103,000000,25,25.15,24.87,24.9321,14172,0
+PSA_O.US,D,20220104,000000,24.86,24.86,24.65,24.801,27285,0
+PSA_O.US,D,20220105,000000,24.7243,24.81,24.5501,24.5608,18795,0
+PSA_O.US,D,20220106,000000,24.51,24.795,24.3545,24.74,12776,0
+PSA_O.US,D,20220107,000000,24.62,24.79,24.55,24.78,10820,0
+PSA_O.US,D,20220110,000000,24.67,24.7933,24.64,24.73,11702,0
+PSA_O.US,D,20220111,000000,24.73,25.03,24.73,24.9697,6294,0
+PSA_O.US,D,20220112,000000,24.86,25.03,24.7,24.7,16769,0
+PSA_O.US,D,20220113,000000,24.84,25,24.8043,24.95,8553,0
+PSA_O.US,D,20220114,000000,25,25,24.7105,24.91,5998,0
+PSA_O.US,D,20220118,000000,24.91,24.91,24.7,24.7,9773,0
+PSA_O.US,D,20220119,000000,24.87,24.87,24.65,24.7735,10177,0
+PSA_O.US,D,20220120,000000,24.8,24.8,24.68,24.73,11083,0
+PSA_O.US,D,20220121,000000,24.6,24.75,24.53,24.75,9230,0
+PSA_O.US,D,20220124,000000,24.75,24.75,24.38,24.57,17417,0
+PSA_O.US,D,20220125,000000,24.44,24.5313,24.38,24.39,6231,0
+PSA_O.US,D,20220126,000000,24.58,24.58,24.2,24.22,13887,0
+PSA_O.US,D,20220127,000000,24.12,24.2638,23.41,23.43,21554,0
+PSA_O.US,D,20220128,000000,23.28,23.671,23.01,23.07,18645,0
+PSA_O.US,D,20220131,000000,23.19,23.54,23.06,23.3,17977,0
+PSA_O.US,D,20220201,000000,23.3,23.451,23.27,23.44,13964,0
+PSA_O.US,D,20220202,000000,23.44,23.543,23.1,23.1,12761,0
+PSA_O.US,D,20220203,000000,22.96,23.09,22.78,22.79,10492,0
+PSA_O.US,D,20220204,000000,22.75,22.75,22.1384,22.4388,19548,0
+PSA_O.US,D,20220207,000000,22.33,22.4571,22.14,22.41,16630,0
+PSA_O.US,D,20220208,000000,22.45,22.45,21.8338,21.8338,12302,0
+PSA_O.US,D,20220209,000000,21.96,21.96,21.54,21.565,33384,0
+PSA_O.US,D,20220210,000000,21.5,21.7147,20.8,21.01,45013,0
+PSA_O.US,D,20220211,000000,20.96,21.23,20.7,21,49215,0
+PSA_O.US,D,20220214,000000,20.75,20.77,20.51,20.66,181687,0
+PSA_O.US,D,20220215,000000,20.8229,21.04,20.76,20.9025,146613,0
+PSA_O.US,D,20220216,000000,20.81,21,20.655,20.98,55857,0
+PSA_O.US,D,20220217,000000,20.95,21.18,20.81,20.85,32160,0
+PSA_O.US,D,20220218,000000,20.88,20.9798,20.76,20.82,27522,0
+PSA_O.US,D,20220222,000000,20.85,20.88,20.5877,20.6822,36718,0
+PSA_O.US,D,20220223,000000,20.7,20.77,20.52,20.54,23251,0
+PSA_O.US,D,20220224,000000,19.92,20.44,19.92,20.43,56184,0
+PSA_O.US,D,20220225,000000,20.6,20.715,20.42,20.6,29299,0
+PSA_O.US,D,20220228,000000,20.61,20.865,20.52,20.58,51850,0
+PSA_O.US,D,20220301,000000,20.62,20.7999,20.62,20.7,39148,0
+PSA_O.US,D,20220302,000000,20.74,20.74,20.66,20.7,42507,0
+PSA_O.US,D,20220303,000000,20.72,20.8,20.6704,20.69,54057,0
+PSA_O.US,D,20220304,000000,20.79,20.8,20.5,20.51,44101,0
+PSA_O.US,D,20220307,000000,20.61,20.61,20.18,20.225,44624,0
+PSA_O.US,D,20220308,000000,20.33,20.33,20.06,20.26,42693,0
+PSA_O.US,D,20220309,000000,20.31,20.33,20.19,20.265,23359,0
+PSA_O.US,D,20220310,000000,20.25,20.25,20.03,20.11,10088,0
+PSA_O.US,D,20220311,000000,20.05,20.29,19.97,19.97,27740,0
+PSA_O.US,D,20220314,000000,19.93,20,19.36,19.36,43150,0
+PSA_O.US,D,20220315,000000,19.29,19.365,19.0101,19.25,233486,0
+PSA_O.US,D,20220316,000000,19.27,19.62,19.27,19.54,28883,0
+PSA_O.US,D,20220317,000000,19.74,19.85,19.65,19.81,21533,0
+PSA_O.US,D,20220318,000000,19.95,20.05,19.9,20.04,28214,0
+PSA_O.US,D,20220321,000000,19.91,19.97,19.65,19.71,9234,0
+PSA_O.US,D,20220322,000000,19.62,19.78,19.62,19.7394,8717,0
+PSA_O.US,D,20220323,000000,19.76,19.85,19.55,19.7,16909,0
+PSA_O.US,D,20220324,000000,19.7,19.9,19.7,19.838,18000,0
+PSA_O.US,D,20220325,000000,19.84,19.89,19.2831,19.4,25608,0
+PSA_O.US,D,20220328,000000,19.31,19.68,19.31,19.51,29917,0
+PSA_O.US,D,20220329,000000,19.51,19.7987,19.51,19.79,33830,0
+PSA_O.US,D,20220330,000000,19.83,20.05,19.83,19.97,18819,0
+PSA_O.US,D,20220331,000000,20.08,20.11,19.99,20.06,29438,0
+PSA_O.US,D,20220401,000000,20.3034,20.3034,19.73,19.92,38911,0
+PSA_O.US,D,20220404,000000,20.06,20.072,19.8,19.89,85318,0
+PSA_O.US,D,20220405,000000,19.906,19.906,19.55,19.55,63791,0
+PSA_O.US,D,20220406,000000,19.39,19.445,19.2589,19.34,55625,0
+PSA_O.US,D,20220407,000000,19.54,19.5768,19.31,19.38,34015,0
+PSA_O.US,D,20220408,000000,19.28,19.44,19.08,19.25,51126,0
+PSA_O.US,D,20220411,000000,19,19.21,18.9,18.91,38392,0
+PSA_O.US,D,20220412,000000,18.99,19.1688,18.88,18.91,15245,0
+PSA_O.US,D,20220413,000000,19.05,19.06,18.85,18.9006,20591,0
+PSA_O.US,D,20220414,000000,18.8674,19.03,18.77,19.03,26117,0
+PSA_O.US,D,20220418,000000,18.98,18.98,18.8625,18.98,46405,0
+PSA_O.US,D,20220419,000000,18.8,18.98,18.8,18.89,86983,0
+PSA_O.US,D,20220420,000000,18.83,18.9719,18.83,18.85,23831,0
+PSA_O.US,D,20220421,000000,18.85,18.92,18.61,18.61,30047,0
+PSA_O.US,D,20220422,000000,18.6,18.71,18.39,18.64,18797,0
+PSA_O.US,D,20220425,000000,18.67,18.68,18.47,18.68,22538,0
+PSA_O.US,D,20220426,000000,18.65,18.7,18.5247,18.5801,20332,0
+PSA_O.US,D,20220427,000000,18.5185,18.55,18.12,18.17,26919,0
+PSA_O.US,D,20220428,000000,18.21,18.5581,18.03,18.37,20550,0
+PSA_O.US,D,20220429,000000,18.28,18.44,18.21,18.42,34242,0
+PSA_O.US,D,20220502,000000,18.23,18.27,17.92,17.98,40634,0
+PSA_O.US,D,20220503,000000,17.92,18.05,17.72,17.89,122741,0
+PSA_O.US,D,20220504,000000,18.01,18.35,17.9,18.3465,154434,0
+PSA_O.US,D,20220505,000000,18.22,18.22,17.75,18,78162,0
+PSA_O.US,D,20220506,000000,17.78,18.01,17.63,17.64,27376,0
+PSA_O.US,D,20220509,000000,17.64,17.6969,17.25,17.27,21044,0
+PSA_O.US,D,20220510,000000,17.3845,17.49,17.2236,17.4,18182,0
+PSA_O.US,D,20220511,000000,17.3,17.6176,17.3,17.52,9778,0
+PSA_O.US,D,20220512,000000,17.38,17.71,17.28,17.71,45834,0
+PSA_O.US,D,20220513,000000,17.62,17.86,17.62,17.72,33108,0
+PSA_O.US,D,20220516,000000,17.81,17.9342,17.6,17.83,14654,0
+PSA_O.US,D,20220517,000000,17.84,17.9883,17.54,17.54,20160,0
+PSA_O.US,D,20220518,000000,17.44,17.7406,17.39,17.44,24292,0
+PSA_O.US,D,20220519,000000,17.45,17.56,17.41,17.45,10602,0
+PSA_O.US,D,20220520,000000,17.46,17.6822,17.46,17.48,12395,0
+PSA_O.US,D,20220523,000000,17.6,17.65,17.47,17.47,16720,0
+PSA_O.US,D,20220524,000000,17.6,17.67,17.47,17.6599,18485,0
+PSA_O.US,D,20220525,000000,17.7,18.17,17.7,18,19192,0
+PSA_O.US,D,20220526,000000,18,18.55,18,18.315,13998,0
+PSA_O.US,D,20220527,000000,18.42,19.08,18.42,18.82,17479,0
+PSA_O.US,D,20220531,000000,18.88,18.9,18.37,18.9,41285,0
+PSA_O.US,D,20220601,000000,19,19.22,18.75,18.94,48274,0
+PSA_O.US,D,20220602,000000,18.84,19.03,18.76,19.03,16225,0
+PSA_O.US,D,20220603,000000,18.9,19.08,18.8505,18.97,24774,0
+PSA_O.US,D,20220606,000000,18.9,19.0622,18.83,18.87,15656,0
+PSA_O.US,D,20220607,000000,18.79,19.0607,18.79,19.03,4867,0
+PSA_O.US,D,20220608,000000,19,19.085,18.85,18.85,5345,0
+PSA_O.US,D,20220609,000000,18.87,18.87,18.6969,18.7,14843,0
+PSA_O.US,D,20220610,000000,18.75,18.75,18.18,18.4578,22039,0
+PSA_O.US,D,20220613,000000,17.74,18.1175,17.56,17.71,16762,0
+PSA_O.US,D,20220614,000000,17.53,17.775,17.15,17.28,30017,0
+PSA_O.US,D,20220615,000000,17.6999,17.95,17.53,17.6,14345,0
+PSA_O.US,D,20220616,000000,17.5,17.76,17.2958,17.5395,23623,0
+PSA_O.US,D,20220617,000000,17.71,17.75,17.5712,17.58,26311,0
+PSA_O.US,D,20220621,000000,17.68,17.9227,17.53,17.8,20463,0
+PSA_O.US,D,20220622,000000,17.71,17.8849,17.63,17.78,12563,0
+PSA_O.US,D,20220623,000000,17.84,17.9295,17.72,17.8,20760,0
+PSA_O.US,D,20220624,000000,17.9576,17.9576,17.86,17.88,10553,0
+PSA_O.US,D,20220627,000000,17.88,18.1698,17.88,17.9502,6659,0
+PSA_O.US,D,20220628,000000,18.01,18.1,17.89,17.9,7965,0
+PSA_O.US,D,20220629,000000,17.87,18,17.82,18,15094,0
+PSA_O.US,D,20220630,000000,18.04,18.1,17.84,17.84,27693,0
+PSA_O.US,D,20220701,000000,17.99,18.03,17.84,17.995,12049,0
+PSA_O.US,D,20220705,000000,17.96,18.02,17.9,17.91,22420,0
+PSA_O.US,D,20220706,000000,17.92,17.9964,17.91,17.95,14451,0
+PSA_O.US,D,20220707,000000,17.95,18.03,17.91,17.93,17150,0
+PSA_O.US,D,20220708,000000,17.93,18.04,17.92,18.04,23476,0
+PSA_O.US,D,20220711,000000,18.0192,18.09,17.99,18,9539,0
+PSA_O.US,D,20220712,000000,18.02,18.16,18.01,18.04,18658,0
+PSA_O.US,D,20220713,000000,17.93,18.12,17.93,18.06,7550,0
+PSA_O.US,D,20220714,000000,17.91,18.11,17.91,18.0017,4152,0
+PSA_O.US,D,20220715,000000,18.11,18.64,18.09,18.23,47255,0
+PSA_O.US,D,20220718,000000,18.31,18.357,18.2001,18.27,9057,0
+PSA_O.US,D,20220719,000000,18.3096,18.4827,18.3001,18.35,11767,0
+PSA_O.US,D,20220720,000000,18.33,18.49,18.3,18.39,20817,0
+PSA_O.US,D,20220721,000000,18.38,18.63,18.38,18.56,10751,0
+PSA_O.US,D,20220722,000000,18.7,18.8299,18.67,18.8062,5497,0
+PSA_O.US,D,20220725,000000,18.89,18.91,18.76,18.84,22052,0
+PSA_O.US,D,20220726,000000,18.9,18.9,18.78,18.9,10588,0
+PSA_O.US,D,20220727,000000,18.84,18.9585,18.82,18.925,11153,0
+PSA_O.US,D,20220728,000000,18.99,19.1735,18.884,19.036,17415,0
+PSA_O.US,D,20220729,000000,19.13,19.69,19.03,19.63,29512,0
+PSA_O.US,D,20220801,000000,19.45,19.8,19.29,19.78,28231,0
+PSA_O.US,D,20220802,000000,19.6,20.5,19.6,20.35,40937,0
+PSA_O.US,D,20220803,000000,20.3,20.45,20.21,20.39,17052,0
+PSA_O.US,D,20220804,000000,20.31,20.5225,20.2,20.29,58113,0
+PSA_O.US,D,20220805,000000,20.15,20.255,19.68,19.72,23482,0
+PSA_O.US,D,20220808,000000,19.9,19.98,19.73,19.73,19693,0
+PSA_O.US,D,20220809,000000,19.61,19.75,19.53,19.68,42373,0
+PSA_O.US,D,20220810,000000,19.81,20.1,19.67,19.67,23190,0
+PSA_O.US,D,20220811,000000,19.67,20.0053,19.6305,19.65,31954,0
+PSA_O.US,D,20220812,000000,19.74,19.95,19.7,19.9084,20089,0
+PSA_O.US,D,20220815,000000,19.95,19.97,19.76,19.85,11785,0
+PSA_O.US,D,20220816,000000,19.9,19.9019,19.57,19.72,40392,0
+PSA_O.US,D,20220817,000000,19.44,19.64,19.4312,19.59,19930,0
+PSA_O.US,D,20220818,000000,19.45,19.6399,19.44,19.44,10834,0
+PSA_O.US,D,20220819,000000,19.4,19.4,19.03,19.12,17689,0
+PSA_O.US,D,20220822,000000,18.97,18.97,18.72,18.73,9838,0
+PSA_O.US,D,20220823,000000,18.66,18.8895,17.87,18.26,78681,0
+PSA_O.US,D,20220824,000000,18.1,18.6,18.1,18.33,22815,0
+PSA_O.US,D,20220825,000000,18.3,18.65,18.3,18.63,14127,0
+PSA_O.US,D,20220826,000000,18.56,18.6426,18.42,18.4207,9468,0
+PSA_O.US,D,20220829,000000,18.47,18.47,18.14,18.34,36159,0
+PSA_O.US,D,20220830,000000,18.23,18.52,18.18,18.18,9589,0
+PSA_O.US,D,20220831,000000,18.18,18.22,18.01,18.02,83061,0
+PSA_O.US,D,20220901,000000,18,18.05,17.65,17.66,9584,0
+PSA_O.US,D,20220902,000000,17.82,17.9299,17.68,17.73,9019,0
+PSA_O.US,D,20220906,000000,17.68,17.81,17.47,17.48,46360,0
+PSA_O.US,D,20220907,000000,17.35,17.75,17.35,17.55,19922,0
+PSA_O.US,D,20220908,000000,17.6999,17.72,17.37,17.38,39349,0
+PSA_O.US,D,20220909,000000,17.43,17.68,17.43,17.62,36518,0
+PSA_O.US,D,20220912,000000,17.59,17.9499,17.59,17.82,20059,0
+PSA_O.US,D,20220913,000000,17.33,17.38,17.11,17.34,24533,0
+PSA_O.US,D,20220914,000000,17.3,17.442,17.3,17.33,7585,0
+PSA_O.US,D,20220915,000000,17.32,17.36,17.08,17.21,52587,0
+PSA_O.US,D,20220916,000000,17.08,17.1581,16.93,17.11,9967,0
+PSA_O.US,D,20220919,000000,17.06,17.14,16.9101,16.98,30184,0
+PSA_O.US,D,20220920,000000,16.89,16.978,16.7,16.74,234019,0
+PSA_O.US,D,20220921,000000,16.9,16.96,16.75,16.88,18231,0
+PSA_O.US,D,20220922,000000,16.87,16.87,16.51,16.7,10911,0
+PSA_O.US,D,20220923,000000,16.71,16.71,16.31,16.4,53553,0
+PSA_O.US,D,20220926,000000,16.3909,16.45,16.25,16.43,50415,0
+PSA_O.US,D,20220927,000000,16.4,16.4675,16.27,16.37,41099,0
+PSA_O.US,D,20220928,000000,16.42,16.5835,16.4,16.54,24475,0
+PSA_O.US,D,20220929,000000,16.55,16.555,16.06,16.35,70099,0
+PSA_O.US,D,20220930,000000,16.24,16.43,16.2,16.21,162169,0
+PSA_O.US,D,20221003,000000,16.28,16.65,16.28,16.57,21502,0
+PSA_O.US,D,20221004,000000,16.73,16.88,16.58,16.75,36951,0
+PSA_O.US,D,20221005,000000,16.49,16.6499,16.37,16.45,119915,0
+PSA_O.US,D,20221006,000000,16.45,16.45,16.35,16.42,28445,0
+PSA_O.US,D,20221007,000000,16.26,16.51,16.16,16.51,47016,0
+PSA_O.US,D,20221010,000000,16.39,16.51,16.18,16.36,19895,0
+PSA_O.US,D,20221011,000000,16.3,16.35,16.19,16.29,25443,0
+PSA_O.US,D,20221012,000000,16.22,16.2558,16.09,16.19,31549,0
+PSA_O.US,D,20221013,000000,15.99,16.27,15.8101,16.2,120998,0
+PSA_O.US,D,20221014,000000,16.15,16.2395,16.04,16.09,21618,0
+PSA_O.US,D,20221017,000000,16.16,16.3286,16.12,16.2,51759,0
+PSA_O.US,D,20221018,000000,16.2,16.37,16.11,16.21,35244,0
+PSA_O.US,D,20221019,000000,16.19,16.19,15.85,15.96,27647,0
+PSA_O.US,D,20221020,000000,16,16,15.48,15.58,118206,0
+PSA_O.US,D,20221021,000000,15.48,15.5,15.24,15.36,46930,0
+PSA_O.US,D,20221024,000000,15.45,15.45,15.28,15.32,53295,0
+PSA_O.US,D,20221025,000000,15.4,15.54,15.32,15.45,128855,0
+PSA_O.US,D,20221026,000000,15.67,15.82,15.42,15.62,34448,0
+PSA_O.US,D,20221027,000000,15.57,15.806,15.5,15.67,17814,0
+PSA_O.US,D,20221028,000000,15.67,15.72,15.57,15.67,27969,0
+PSA_O.US,D,20221031,000000,15.7,15.79,15.64,15.79,49843,0
+PSA_O.US,D,20221101,000000,15.86,16.1908,15.755,15.76,11835,0
+PSA_O.US,D,20221102,000000,15.81,15.95,15.72,15.74,19199,0
+PSA_O.US,D,20221103,000000,15.6,15.655,15.4591,15.61,25872,0
+PSA_O.US,D,20221104,000000,15.61,15.72,15.5001,15.55,10098,0
+PSA_O.US,D,20221107,000000,15.52,15.6,15.48,15.6,20647,0
+PSA_O.US,D,20221108,000000,15.53,15.75,15.51,15.7,39084,0
+PSA_O.US,D,20221109,000000,15.64,15.79,15.54,15.7,24877,0
+PSA_O.US,D,20221110,000000,15.97,16.57,15.97,16.57,112020,0
+PSA_O.US,D,20221111,000000,16.44,16.96,16.44,16.88,82085,0
+PSA_O.US,D,20221114,000000,16.77,16.8799,16.62,16.81,9651,0
+PSA_O.US,D,20221115,000000,16.91,17.05,16.82,17.05,11374,0
+PSA_O.US,D,20221116,000000,17.1,17.32,17.01,17.23,17126,0
+PSA_O.US,D,20221117,000000,17.21,17.21,16.95,17.07,11999,0
+PSA_O.US,D,20221118,000000,17.11,17.11,16.9,16.98,21167,0
+PSA_O.US,D,20221121,000000,17.05,17.0775,16.91,16.91,19321,0
+PSA_O.US,D,20221122,000000,16.93,17.03,16.87,16.99,47895,0
+PSA_O.US,D,20221123,000000,17.01,17.1699,16.979,17.13,24355,0
+PSA_O.US,D,20221125,000000,17.0742,17.14,17.03,17.08,8245,0
+PSA_O.US,D,20221128,000000,16.99,17.045,16.712,16.82,24056,0
+PSA_O.US,D,20221129,000000,16.8,16.8,16.53,16.63,20949,0
+PSA_O.US,D,20221130,000000,16.69,17,16.51,16.93,52646,0
+PSA_O.US,D,20221201,000000,17.02,17.26,17.02,17.26,24376,0
+PSA_O.US,D,20221202,000000,17.2,17.4,17.03,17.38,18955,0
+PSA_O.US,D,20221205,000000,17.23,17.36,17.04,17.19,28360,0
+PSA_O.US,D,20221206,000000,17.31,17.36,16.84,16.92,34389,0
+PSA_O.US,D,20221207,000000,16.92,17.1,16.88,17.02,30346,0
+PSA_O.US,D,20221208,000000,16.92,17.13,16.82,16.97,29838,0
+PSA_O.US,D,20221209,000000,16.8,17.05,16.8,16.92,20832,0
+PSA_O.US,D,20221212,000000,17,17,16.72,16.75,32840,0
+PSA_O.US,D,20221213,000000,16.85,16.89,16.71,16.88,82060,0
+PSA_O.US,D,20221214,000000,16.9,17,16.81,17,26292,0
+PSA_O.US,D,20221215,000000,17,17,16.76,16.8851,23191,0
+PSA_O.US,D,20221216,000000,16.89,16.95,16.71,16.95,13478,0
+PSA_O.US,D,20221219,000000,16.92,16.96,16.7,16.75,15194,0
+PSA_O.US,D,20221220,000000,16.74,16.81,16.6,16.78,167595,0
+PSA_O.US,D,20221221,000000,16.83,16.83,16.67,16.7,16511,0
+PSA_O.US,D,20221222,000000,16.59,16.63,16.3,16.51,18250,0
+PSA_O.US,D,20221223,000000,16.47,16.51,16.32,16.47,10456,0
+PSA_O.US,D,20221227,000000,16.47,16.47,16.05,16.09,16989,0
+PSA_O.US,D,20221228,000000,16.21,16.21,15.91,16.11,29091,0
+PSA_O.US,D,20221229,000000,16.2,16.31,16.0531,16.18,26282,0
+PSA_O.US,D,20221230,000000,16,16.84,16,16.36,174467,0
+PSA_O.US,D,20230103,000000,16.73,16.73,16.43,16.52,13404,0
+PSA_O.US,D,20230104,000000,16.68,16.74,16.4601,16.7,13824,0
+PSA_O.US,D,20230105,000000,16.7,16.918,16.61,16.9,32765,0
+PSA_O.US,D,20230106,000000,16.96,17.3,16.95,17.12,38358,0
+PSA_O.US,D,20230109,000000,16.87,17.37,16.87,17,23841,0
+PSA_O.US,D,20230110,000000,17.27,17.27,17.07,17.22,55770,0
+PSA_O.US,D,20230111,000000,17.29,17.33,17.24,17.28,8345,0
+PSA_O.US,D,20230112,000000,17.45,17.62,17.395,17.46,21134,0
+PSA_O.US,D,20230113,000000,17.59,17.64,17.45,17.61,8478,0
+PSA_O.US,D,20230117,000000,17.64,17.84,17.64,17.7928,16667,0
+PSA_O.US,D,20230118,000000,17.93,18.15,17.93,17.995,17707,0
+PSA_O.US,D,20230119,000000,18.05,18.19,17.87,18.05,13564,0
+PSA_O.US,D,20230120,000000,18.14,18.14,18,18.01,18640,0
+PSA_O.US,D,20230123,000000,18.06,18.25,18.06,18.1152,15253,0
+PSA_O.US,D,20230124,000000,18.18,18.18,18.08,18.1297,17094,0
+PSA_O.US,D,20230125,000000,18.11,18.18,18.0358,18.1,35160,0
+PSA_O.US,D,20230126,000000,18.13,18.22,18.13,18.15,22464,0
+PSA_O.US,D,20230127,000000,18.25,18.25,18.16,18.21,17471,0
+PSA_O.US,D,20230130,000000,18.05,18.33,18.05,18.275,19013,0
+PSA_O.US,D,20230131,000000,18.3781,18.44,18.3233,18.44,9235,0
+PSA_O.US,D,20230201,000000,18.4526,18.61,18.41,18.61,14213,0
+PSA_O.US,D,20230202,000000,18.61,18.775,18.61,18.65,27318,0
+PSA_O.US,D,20230203,000000,18.42,18.56,18.16,18.16,14749,0
+PSA_O.US,D,20230206,000000,18.16,18.16,17.995,18.0283,20100,0
+PSA_O.US,D,20230207,000000,18.06,18.06,17.76,17.84,16764,0
+PSA_O.US,D,20230208,000000,17.8,17.92,17.77,17.8887,6035,0
+PSA_O.US,D,20230209,000000,17.98,17.98,17.7492,17.7492,7456,0
+PSA_O.US,D,20230210,000000,17.61,17.68,17.57,17.62,12479,0
+PSA_O.US,D,20230213,000000,17.74,17.78,17.639,17.75,21276,0
+PSA_O.US,D,20230214,000000,17.75,17.78,17.6601,17.78,6313,0
+PSA_O.US,D,20230215,000000,17.81,17.86,17.74,17.8,7426,0
+PSA_O.US,D,20230216,000000,17.78,17.78,17.6,17.62,10925,0
+PSA_O.US,D,20230217,000000,17.6,17.63,17.5001,17.6,14126,0
+PSA_O.US,D,20230221,000000,17.55,17.55,16.93,17.04,17972,0
+PSA_O.US,D,20230222,000000,17.23,17.33,16.97,17.33,24574,0
+PSA_O.US,D,20230223,000000,17.2,17.51,17.2,17.5,6937,0
+PSA_O.US,D,20230224,000000,17.38,17.48,17.34,17.36,2056,0
+PSA_O.US,D,20230227,000000,17.52,17.55,17.42,17.46,7481,0
+PSA_O.US,D,20230228,000000,17.46,17.61,17.3996,17.6,23462,0
+PSA_O.US,D,20230301,000000,17.6,17.6,17.42,17.57,13728,0
+PSA_O.US,D,20230302,000000,17.52,17.53,17.24,17.4506,14184,0
+PSA_O.US,D,20230303,000000,17.58,17.6775,17.54,17.65,7987,0
+PSA_O.US,D,20230306,000000,17.82,17.83,17.6649,17.7775,20861,0
+PSA_O.US,D,20230307,000000,17.7,17.7649,17.6,17.6151,8301,0
+PSA_O.US,D,20230308,000000,17.75,17.75,17.6,17.69,6473,0
+PSA_O.US,D,20230309,000000,17.69,17.69,17.3501,17.3501,6413,0
+PSA_O.US,D,20230310,000000,17.21,17.3065,17,17.0877,17981,0
+PSA_O.US,D,20230313,000000,17.14,17.14,16.62,16.85,15261,0
+PSA_O.US,D,20230314,000000,16.87,17.23,16.87,16.97,21563,0
+PSA_O.US,D,20230315,000000,17,17.03,16.61,16.865,136099,0
+PSA_O.US,D,20230316,000000,16.94,17.84,16.94,17.72,21861,0
+PSA_O.US,D,20230317,000000,17.78,17.91,17.5127,17.85,21251,0
+PSA_O.US,D,20230320,000000,17.85,17.9748,17.7,17.85,25953,0
+PSA_O.US,D,20230321,000000,17.81,17.91,17.76,17.79,4376,0
+PSA_O.US,D,20230322,000000,17.66,18.06,17.66,17.99,13104,0
+PSA_O.US,D,20230323,000000,18.06,18.06,17.66,17.76,8409,0
+PSA_O.US,D,20230324,000000,17.89,17.89,17.54,17.77,7754,0
+PSA_O.US,D,20230327,000000,17.88,18.22,17.79,17.79,28326,0
+PSA_O.US,D,20230328,000000,17.66,17.83,17.66,17.83,4043,0
+PSA_O.US,D,20230329,000000,17.95,18.0341,17.67,17.7999,10433,0
+PSA_O.US,D,20230330,000000,17.9,17.91,17.7005,17.91,8756,0
+PSA_O.US,D,20230331,000000,18.03,18.23,17.97,18.23,18459,0
+PSA_O.US,D,20230403,000000,18.3,18.48,18.17,18.48,22207,0
+PSA_O.US,D,20230404,000000,18.55,18.55,18.3,18.34,12147,0
+PSA_O.US,D,20230405,000000,18.44,18.56,18.3,18.3,3137,0
+PSA_O.US,D,20230406,000000,18.3,18.58,18.3,18.44,20435,0
+PSA_O.US,D,20230410,000000,18.24,18.5422,18.24,18.28,16121,0
+PSA_O.US,D,20230411,000000,18.31,18.3532,18.29,18.3,9128,0
+PSA_O.US,D,20230412,000000,18.35,18.35,18.16,18.16,7739,0
+PSA_O.US,D,20230413,000000,18.2,18.27,18.16,18.2158,7782,0
+PSA_O.US,D,20230414,000000,18.17,18.2799,18.12,18.12,8282,0
+PSA_O.US,D,20230417,000000,18.07,18.24,18.07,18.22,4083,0
+PSA_O.US,D,20230418,000000,18.19,18.19,18.16,18.16,2409,0
+PSA_O.US,D,20230419,000000,18.01,18.48,18.01,18.45,29261,0
+PSA_O.US,D,20230420,000000,18.44,18.44,18.34,18.36,8090,0
+PSA_O.US,D,20230421,000000,18.42,18.44,18.36,18.36,6439,0
+PSA_O.US,D,20230424,000000,18.33,18.43,18.33,18.43,3758,0
+PSA_O.US,D,20230425,000000,18.43,18.43,18.32,18.35,6740,0
+PSA_O.US,D,20230426,000000,18.43,18.43,18.3147,18.32,11247,0
+PSA_O.US,D,20230427,000000,18.41,18.46,18.33,18.34,16689,0
+PSA_O.US,D,20230428,000000,18.47,18.74,18.38,18.71,24774,0
+PSA_O.US,D,20230501,000000,18.62,18.69,18.4,18.48,16828,0
+PSA_O.US,D,20230502,000000,18.55,18.55,18.19,18.2,14043,0
+PSA_O.US,D,20230503,000000,18.34,18.4368,18.12,18.25,8686,0
+PSA_O.US,D,20230504,000000,18.37,18.37,17.82,17.9397,18341,0
+PSA_O.US,D,20230505,000000,18.44,18.44,18.14,18.14,4424,0
+PSA_O.US,D,20230508,000000,18.05,18.311,18.05,18.16,6974,0
+PSA_O.US,D,20230509,000000,18.31,18.31,17.91,18.14,43534,0
+PSA_O.US,D,20230510,000000,18.38,18.395,18.3287,18.37,5003,0
+PSA_O.US,D,20230511,000000,18.03,18.42,18.03,18.36,9165,0
+PSA_O.US,D,20230512,000000,18.21,18.49,18.21,18.49,1529,0
+PSA_O.US,D,20230515,000000,18.28,18.385,18.09,18.34,40830,0
+PSA_O.US,D,20230516,000000,18.14,18.3,18.14,18.14,17501,0
+PSA_O.US,D,20230517,000000,18.06,18.27,18.06,18.23,4912,0
+PSA_O.US,D,20230518,000000,18.32,18.32,18.05,18.0999,11926,0
+PSA_O.US,D,20230519,000000,18.19,18.19,17.84,17.92,10367,0
+PSA_O.US,D,20230522,000000,18.04,18.04,17.8901,17.92,2853,0
+PSA_O.US,D,20230523,000000,18.02,18.02,17.86,17.91,2913,0
+PSA_O.US,D,20230524,000000,17.9,17.9,17.72,17.72,7624,0
+PSA_O.US,D,20230525,000000,17.66,17.8088,17.66,17.7403,33508,0
+PSA_O.US,D,20230526,000000,17.82,17.96,17.7201,17.96,27180,0
+PSA_O.US,D,20230530,000000,18,18.12,17.86,17.86,27029,0
+PSA_O.US,D,20230531,000000,18.12,19.14,17.9,18.1,83460,0
+PSA_O.US,D,20230601,000000,18.49,18.54,18.4658,18.51,23308,0
+PSA_O.US,D,20230602,000000,18.6,19.05,18.6,19,26537,0
+PSA_O.US,D,20230605,000000,18.88,19.14,18.88,18.88,28459,0
+PSA_O.US,D,20230606,000000,18.97,18.97,18.8113,18.83,10384,0
+PSA_O.US,D,20230607,000000,18.9,18.9,18.69,18.69,5882,0
+PSA_O.US,D,20230608,000000,18.66,18.84,18.64,18.65,5249,0
+PSA_O.US,D,20230609,000000,18.66,18.69,18.6,18.6,8110,0
+PSA_O.US,D,20230612,000000,18.63,18.73,18.52,18.52,9110,0
+PSA_O.US,D,20230613,000000,18.29,18.5,18.29,18.33,6682,0
+PSA_O.US,D,20230614,000000,18.4454,18.49,18.04,18.16,23173,0
+PSA_O.US,D,20230615,000000,18.2511,18.38,18.16,18.28,3909,0
+PSA_O.US,D,20230616,000000,18.45,18.45,18.2,18.2,1733,0
+PSA_O.US,D,20230620,000000,18.15,18.24,18.05,18.05,7923,0
+PSA_O.US,D,20230621,000000,18.2138,18.2138,18.2,18.2,1103,0
+PSA_O.US,D,20230622,000000,18.03,18.26,18.03,18.13,7364,0
+PSA_O.US,D,20230623,000000,17.92,18.27,17.92,18.21,4857,0
+PSA_O.US,D,20230626,000000,18.4,18.4,18.15,18.17,4976,0
+PSA_O.US,D,20230627,000000,18.4,18.4198,18.2,18.2,7460,0
+PSA_O.US,D,20230628,000000,18.29,18.4,18.18,18.4,13238,0
+PSA_O.US,D,20230629,000000,18.53,18.5396,18.3,18.36,21911,0
+PSA_O.US,D,20230630,000000,18.45,18.97,18.45,18.97,38779,0
+PSA_O.US,D,20230703,000000,18.83,18.97,18.82,18.93,3353,0
+PSA_O.US,D,20230705,000000,18.91,18.93,18.67,18.67,11964,0
+PSA_O.US,D,20230706,000000,18.52,18.52,18.07,18.34,19148,0
+PSA_O.US,D,20230707,000000,18.38,18.3817,18.26,18.2801,3761,0
+PSA_O.US,D,20230710,000000,18.4174,18.4174,18.25,18.3,2894,0
+PSA_O.US,D,20230711,000000,18.38,18.38,18.2098,18.21,4666,0
+PSA_O.US,D,20230712,000000,18.49,18.49,18.2101,18.34,14844,0
+PSA_O.US,D,20230713,000000,18.18,18.45,18.18,18.45,7430,0
+PSA_O.US,D,20230714,000000,18.25,18.39,18.15,18.39,4211,0
+PSA_O.US,D,20230717,000000,18.49,18.49,18.0901,18.21,22786,0
+PSA_O.US,D,20230718,000000,18.13,18.36,18.13,18.235,18592,0
+PSA_O.US,D,20230719,000000,18.21,18.3914,18.21,18.39,5330,0
+PSA_O.US,D,20230720,000000,18.27,18.3518,18.24,18.26,4930,0
+PSA_O.US,D,20230721,000000,18.24,18.4513,18.24,18.29,7342,0
+PSA_O.US,D,20230724,000000,18.45,18.45,18.34,18.34,3101,0
+PSA_O.US,D,20230725,000000,18.28,18.4521,18.28,18.4201,7822,0
+PSA_O.US,D,20230726,000000,18.47,18.5365,18.47,18.49,19965,0
+PSA_O.US,D,20230727,000000,18.59,18.59,18.3093,18.32,11194,0
+PSA_O.US,D,20230728,000000,18.35,18.55,18.35,18.36,15387,0
+PSA_O.US,D,20230731,000000,18.43,18.64,18.32,18.5,39756,0
+PSA_O.US,D,20230801,000000,18.44,18.44,18.26,18.29,16628,0
+PSA_O.US,D,20230802,000000,18.13,18.13,17.87,18.01,22006,0
+PSA_O.US,D,20230803,000000,17.86,17.96,17.81,17.89,12454,0
+PSA_O.US,D,20230804,000000,17.93,18.045,17.9166,17.94,23943,0
+PSA_O.US,D,20230807,000000,18.16,18.16,17.98,18.01,3611,0
+PSA_O.US,D,20230808,000000,17.98,18.02,17.95,17.9603,5433,0
+PSA_O.US,D,20230809,000000,17.86,18.04,17.86,17.99,5612,0
+PSA_O.US,D,20230810,000000,18.05,18.05,17.8937,17.8937,1277,0
+PSA_O.US,D,20230811,000000,17.89,17.89,17.8112,17.89,3837,0
+PSA_O.US,D,20230814,000000,17.94,17.94,17.78,17.78,8312,0
+PSA_O.US,D,20230815,000000,17.78,17.78,17.55,17.55,13215,0
+PSA_O.US,D,20230816,000000,17.76,17.76,17.4398,17.46,9853,0
+PSA_O.US,D,20230817,000000,17.51,17.51,17.11,17.245,6405,0
+PSA_O.US,D,20230818,000000,17.36,17.39,17.26,17.28,2544,0
+PSA_O.US,D,20230821,000000,17.21,17.31,16.99,17.04,10985,0
+PSA_O.US,D,20230822,000000,17.06,17.13,17.04,17.07,9058,0
+PSA_O.US,D,20230823,000000,17.15,17.29,17.15,17.28,4125,0
+PSA_O.US,D,20230824,000000,17.34,17.34,17.17,17.17,3959,0
+PSA_O.US,D,20230825,000000,17.33,17.33,17.11,17.21,12114,0
+PSA_O.US,D,20230828,000000,17.25,17.32,17.23,17.31,6198,0
+PSA_O.US,D,20230829,000000,17.31,17.415,17.3,17.3,10062,0
+PSA_O.US,D,20230830,000000,17.32,17.51,17.32,17.47,7048,0
+PSA_O.US,D,20230831,000000,17.48,17.69,17.3741,17.69,14851,0
+PSA_O.US,D,20230901,000000,17.65,17.673,17.58,17.64,3177,0
+PSA_O.US,D,20230905,000000,17.7,17.7,17.46,17.46,10796,0
+PSA_O.US,D,20230906,000000,17.42,17.55,17.4,17.45,7822,0
+PSA_O.US,D,20230907,000000,17.6,17.6,17.33,17.33,8992,0
+PSA_O.US,D,20230908,000000,17.56,17.56,17.36,17.44,5171,0
+PSA_O.US,D,20230911,000000,17.54,17.54,17.3916,17.41,5061,0
+PSA_O.US,D,20230912,000000,17.28,17.28,17.11,17.11,3477,0
+PSA_O.US,D,20230913,000000,17.25,17.25,17.0601,17.11,12431,0
+PSA_O.US,D,20230914,000000,17.44,17.44,17.13,17.23,8514,0
+PSA_O.US,D,20230915,000000,17.27,17.27,17.11,17.2,6711,0
+PSA_O.US,D,20230918,000000,17.33,17.33,17.18,17.2799,6167,0
+PSA_O.US,D,20230919,000000,17.34,17.34,17.06,17.2597,6494,0
+PSA_O.US,D,20230920,000000,17.39,17.43,17.22,17.22,15712,0
+PSA_O.US,D,20230921,000000,17.12,17.12,16.82,16.82,12236,0
+PSA_O.US,D,20230922,000000,17.1,17.1,16.77,16.94,15132,0
+PSA_O.US,D,20230925,000000,16.82,16.9,16.795,16.88,30026,0
+PSA_O.US,D,20230926,000000,16.9,16.93,16.7006,16.77,17359,0
+PSA_O.US,D,20230927,000000,16.9,16.9,16.6,16.66,15976,0
+PSA_O.US,D,20230928,000000,16.71,16.8123,16.6906,16.71,9129,0
+PSA_O.US,D,20230929,000000,16.85,17,16.81,16.84,32272,0
+PSA_O.US,D,20231002,000000,16.73,16.73,16.4168,16.6,7994,0
+PSA_O.US,D,20231003,000000,16.5,16.5,16.05,16.19,9684,0
+PSA_O.US,D,20231004,000000,16.34,16.34,15.97,15.98,9974,0
+PSA_O.US,D,20231005,000000,15.99,16.05,15.8514,16.0499,8942,0
+PSA_O.US,D,20231006,000000,15.88,16.05,15.7501,15.95,6399,0
+PSA_O.US,D,20231009,000000,16.0084,16.0816,15.99,15.995,6570,0
+PSA_O.US,D,20231010,000000,16.04,16.1384,16.04,16.0701,4347,0
+PSA_O.US,D,20231011,000000,16.14,16.22,16.04,16.04,10565,0
+PSA_O.US,D,20231012,000000,16.2,16.2,15.92,16.005,8416,0
+PSA_O.US,D,20231013,000000,16.23,16.23,15.92,15.99,7486,0
+PSA_O.US,D,20231016,000000,15.99,16.1,15.9201,15.96,9023,0
+PSA_O.US,D,20231017,000000,15.86,15.92,15.75,15.78,8480,0
+PSA_O.US,D,20231018,000000,15.88,15.88,15.52,15.52,14634,0
+PSA_O.US,D,20231019,000000,15.69,15.69,15.41,15.53,10404,0
+PSA_O.US,D,20231020,000000,15.56,15.67,15.35,15.67,25699,0
+PSA_O.US,D,20231023,000000,15.64,15.64,15.26,15.46,9399,0
+PSA_O.US,D,20231024,000000,15.46,15.6,15.36,15.595,53491,0
+PSA_O.US,D,20231025,000000,15.6,15.6,15.36,15.3944,9558,0
+PSA_O.US,D,20231026,000000,15.5,15.5,15.34,15.41,8462,0
+PSA_O.US,D,20231027,000000,15.48,15.5385,15.1,15.21,11717,0
+PSA_O.US,D,20231030,000000,15.38,15.38,15.1118,15.2,7443,0
+PSA_O.US,D,20231031,000000,15.37,15.45,15.245,15.45,31271,0
+PSA_O.US,D,20231101,000000,15.5,15.78,15.38,15.78,12296,0
+PSA_O.US,D,20231102,000000,16,16.62,16,16.62,24183,0
+PSA_O.US,D,20231103,000000,17.04,17.04,16.4501,16.8,23420,0
+PSA_O.US,D,20231106,000000,16.77,16.84,16.69,16.69,47177,0
+PSA_O.US,D,20231107,000000,16.72,16.72,16.42,16.48,15091,0
+PSA_O.US,D,20231108,000000,16.56,16.6,16.445,16.49,20624,0
+PSA_O.US,D,20231109,000000,16.46,16.4619,16.25,16.25,6556,0
+PSA_O.US,D,20231110,000000,16.2,16.31,16.2,16.2954,4220,0
+PSA_O.US,D,20231113,000000,16.2,16.37,16.2,16.28,15687,0
+PSA_O.US,D,20231114,000000,16.57,16.85,16.57,16.77,78041,0
+PSA_O.US,D,20231115,000000,16.66,16.77,16.66,16.6619,13218,0
+PSA_O.US,D,20231116,000000,16.67,16.77,16.63,16.77,18249,0
+PSA_O.US,D,20231117,000000,16.73,17.03,16.73,16.85,15330,0
+PSA_O.US,D,20231120,000000,16.97,17.0896,16.93,17.04,20858,0
+PSA_O.US,D,20231121,000000,16.93,17.1,16.93,16.96,7574,0
+PSA_O.US,D,20231122,000000,17.15,17.15,16.63,16.79,22355,0
+PSA_O.US,D,20231124,000000,16.85,16.98,16.805,16.8636,6429,0
+PSA_O.US,D,20231127,000000,16.87,17.17,16.87,17.17,9790,0
+PSA_O.US,D,20231128,000000,17.17,17.2001,17.07,17.1,30218,0
+PSA_O.US,D,20231129,000000,17.19,17.49,17.18,17.23,23780,0
+PSA_O.US,D,20231130,000000,17.41,17.41,17.2,17.35,46217,0
+PSA_O.US,D,20231201,000000,17.3,17.51,17.23,17.44,37909,0
+PSA_O.US,D,20231204,000000,17.44,17.44,17.13,17.15,22609,0
+PSA_O.US,D,20231205,000000,17.14,17.24,17.02,17.02,22803,0
+PSA_O.US,D,20231206,000000,17.06,17.24,17.06,17.24,35531,0
+PSA_O.US,D,20231207,000000,17.3,17.406,17.29,17.32,30859,0
+PSA_O.US,D,20231208,000000,17.31,17.34,17.2106,17.26,36873,0
+PSA_O.US,D,20231211,000000,17.26,17.31,17.17,17.31,21651,0
+PSA_O.US,D,20231212,000000,17,17.15,16.98,17.15,32326,0
+PSA_O.US,D,20231213,000000,16.97,17.34,16.97,17.3,10763,0
+PSA_O.US,D,20231214,000000,17.39,17.63,17.36,17.42,29725,0
+PSA_O.US,D,20231215,000000,17.4,17.465,17.265,17.31,22747,0
+PSA_O.US,D,20231218,000000,17.3,17.3,17.131,17.27,29295,0
+PSA_O.US,D,20231219,000000,17.15,17.375,17.15,17.29,14008,0
+PSA_O.US,D,20231220,000000,17.21,17.49,17.18,17.32,16035,0
+PSA_O.US,D,20231221,000000,17.39,17.39,17.19,17.34,20460,0
+PSA_O.US,D,20231222,000000,17.44,17.44,17.25,17.28,11934,0
+PSA_O.US,D,20231226,000000,17.28,17.43,17.25,17.39,16483,0
+PSA_O.US,D,20231227,000000,17.3557,17.52,17.3557,17.48,14592,0
+PSA_O.US,D,20231228,000000,17.45,17.6,17.34,17.42,71521,0
+PSA_O.US,D,20231229,000000,17.34,17.48,17.24,17.26,157393,0
+PSA_O.US,D,20240102,000000,17.15,17.33,17.15,17.2301,11096,0
+PSA_O.US,D,20240103,000000,17.2,17.3,17.07,17.2,13304,0
+PSA_O.US,D,20240104,000000,17.27,17.35,17.2242,17.29,4098,0
+PSA_O.US,D,20240105,000000,17.2947,17.34,17.23,17.23,3170,0
+PSA_O.US,D,20240108,000000,17.34,17.38,17.27,17.38,13046,0
+PSA_O.US,D,20240109,000000,17.27,17.52,17.27,17.51,13574,0
+PSA_O.US,D,20240110,000000,17.42,17.6,17.42,17.52,10022,0
+PSA_O.US,D,20240111,000000,17.5449,17.57,17.45,17.57,11683,0
+PSA_O.US,D,20240112,000000,17.62,17.67,17.6044,17.63,2466,0
+PSA_O.US,D,20240116,000000,17.49,17.65,17.49,17.5474,8706,0
+PSA_O.US,D,20240117,000000,17.4218,17.597,17.4218,17.56,9826,0
+PSA_O.US,D,20240118,000000,17.47,17.65,17.43,17.48,20846,0
+PSA_O.US,D,20240119,000000,17.45,17.5984,17.4,17.58,13358,0
+PSA_O.US,D,20240122,000000,17.51,17.7897,17.51,17.7897,16190,0
+PSA_O.US,D,20240123,000000,17.67,17.77,17.65,17.75,18667,0
+PSA_O.US,D,20240124,000000,17.66,17.828,17.66,17.6992,6351,0
+PSA_O.US,D,20240125,000000,17.71,18.02,17.71,17.9445,11676,0
+PSA_O.US,D,20240126,000000,17.937,18.1,17.937,18.05,7398,0
+PSA_O.US,D,20240129,000000,17.98,18.15,17.98,18.1003,16508,0
+PSA_O.US,D,20240130,000000,18.15,18.2299,18.14,18.14,13589,0
+PSA_O.US,D,20240131,000000,18.19,18.2099,18.09,18.09,10922,0
+PSA_O.US,D,20240201,000000,18.14,18.38,18.1,18.38,28585,0
+PSA_O.US,D,20240202,000000,18.31,18.38,18.24,18.24,18131,0
+PSA_O.US,D,20240205,000000,18.11,18.15,18.03,18.03,17361,0
+PSA_O.US,D,20240206,000000,18.03,18.09,17.95,17.96,47753,0
+PSA_O.US,D,20240207,000000,17.96,18.048,17.87,17.97,11958,0
+PSA_O.US,D,20240208,000000,17.86,18.08,17.82,18.07,6079,0
+PSA_O.US,D,20240209,000000,18.0992,18.27,18.04,18.27,8109,0
+PSA_O.US,D,20240212,000000,17.9001,18.39,17.9001,18.28,63359,0
+PSA_O.US,D,20240213,000000,17.89,18.185,17.8248,18.025,8105,0
+PSA_O.US,D,20240214,000000,17.99,18.1386,17.9484,17.99,6466,0
+PSA_O.US,D,20240215,000000,17.9146,18.1399,17.91,18.132,4284,0
+PSA_O.US,D,20240216,000000,18.0177,18.095,17.89,17.91,3329,0
+PSA_O.US,D,20240220,000000,17.89,18.0717,17.89,17.9683,3990,0
+PSA_O.US,D,20240221,000000,17.89,18.1331,17.89,18.1217,1399,0
+PSA_O.US,D,20240222,000000,18.15,18.15,17.9365,18.07,4066,0
+PSA_O.US,D,20240223,000000,18.09,18.295,18.055,18.06,10300,0
+PSA_O.US,D,20240226,000000,18.06,18.18,18.06,18.1,6586,0
+PSA_O.US,D,20240227,000000,18.12,18.1985,18,18.14,4286,0
+PSA_O.US,D,20240228,000000,18.11,18.23,18.06,18.2,2436,0
+PSA_O.US,D,20240229,000000,18.2,18.52,18.1002,18.52,24938,0
+PSA_O.US,D,20240301,000000,18.32,18.5,18.32,18.47,8057,0
+PSA_O.US,D,20240304,000000,18.43,18.47,18.35,18.36,5486,0
+PSA_O.US,D,20240305,000000,18.3,18.4075,18.2,18.3501,9129,0
+PSA_O.US,D,20240306,000000,18.375,18.4639,18.33,18.33,4456,0
+PSA_O.US,D,20240307,000000,18.45,18.49,18.4,18.47,10146,0
+PSA_O.US,D,20240308,000000,18.49,18.595,18.4827,18.56,10161,0
+PSA_O.US,D,20240311,000000,18.45,18.64,18.45,18.64,2431,0
+PSA_O.US,D,20240312,000000,18.43,18.4799,18.2524,18.35,34402,0
+PSA_O.US,D,20240313,000000,18.425,18.58,18.425,18.55,21865,0
+PSA_O.US,D,20240314,000000,18.49,18.49,18.32,18.33,8418,0
+PSA_O.US,D,20240315,000000,18.43,18.4399,18.1447,18.34,8087,0
+PSA_O.US,D,20240318,000000,18.3329,18.3329,18.15,18.1906,15397,0
+PSA_O.US,D,20240319,000000,18.16,18.38,18.1111,18.1916,13068,0
+PSA_O.US,D,20240320,000000,18.2,18.31,18.16,18.29,7667,0
+PSA_O.US,D,20240321,000000,18.3296,18.42,18.27,18.27,12327,0
+PSA_O.US,D,20240322,000000,18.27,18.37,18.27,18.3114,1399,0
+PSA_O.US,D,20240325,000000,18.3,18.3157,18,18,23941,0
+PSA_O.US,D,20240326,000000,18,18.0164,17.6894,17.6927,105185,0
+PSA_O.US,D,20240327,000000,17.71,17.9,17.57,17.9,98480,0
+PSA_O.US,D,20240328,000000,18,18.05,17.83,17.9,18045,0
+PSA_O.US,D,20240401,000000,17.9,17.92,17.745,17.91,22368,0
+PSA_O.US,D,20240402,000000,17.72,17.82,17.72,17.755,5596,0
+PSA_O.US,D,20240403,000000,17.62,17.83,17.62,17.79,12401,0
+PSA_O.US,D,20240404,000000,17.74,17.92,17.7211,17.92,9810,0
+PSA_O.US,D,20240405,000000,17.91,17.91,17.7827,17.86,15631,0
+PSA_O.US,D,20240408,000000,17.78,17.83,17.63,17.72,10439,0
+PSA_O.US,D,20240409,000000,17.72,17.725,17.63,17.7,5552,0
+PSA_O.US,D,20240410,000000,17.62,17.62,17.24,17.36,15408,0
+PSA_O.US,D,20240411,000000,17.3,17.3,17.1,17.14,28597,0
+PSA_O.US,D,20240412,000000,17.14,17.18,17.01,17.02,18899,0
+PSA_O.US,D,20240415,000000,16.97,17,16.59,16.6,34849,0
+PSA_O.US,D,20240416,000000,16.55,16.69,16.47,16.6,23312,0
+PSA_O.US,D,20240417,000000,16.69,16.8188,16.69,16.7,4854,0
+PSA_O.US,D,20240418,000000,16.67,16.72,16.6,16.6296,23330,0
+PSA_O.US,D,20240419,000000,16.79,16.84,16.7,16.7735,21272,0
+PSA_O.US,D,20240422,000000,16.88,16.95,16.82,16.95,13310,0
+PSA_O.US,D,20240423,000000,16.96,17.31,16.8501,17.31,26578,0
+PSA_O.US,D,20240424,000000,17.29,17.29,17.13,17.261,6708,0
+PSA_O.US,D,20240425,000000,16.92,17.0809,16.92,17,5926,0
+PSA_O.US,D,20240426,000000,17.02,17.12,16.97,16.975,11703,0
+PSA_O.US,D,20240429,000000,17.05,17.1107,17.01,17.069,8157,0
+PSA_O.US,D,20240430,000000,17.07,17.095,16.93,17.01,26549,0
+PSA_O.US,D,20240501,000000,16.93,17.13,16.91,17.01,14224,0
+PSA_O.US,D,20240502,000000,16.99,17.19,16.99,17.105,25085,0
+PSA_O.US,D,20240503,000000,17.34,17.349,17.2111,17.25,19196,0
+PSA_O.US,D,20240506,000000,17.33,17.41,17.131,17.36,8676,0
+PSA_O.US,D,20240507,000000,17.26,17.46,17.26,17.27,15840,0
+PSA_O.US,D,20240508,000000,17.1,17.2748,17.07,17.11,53822,0
+PSA_O.US,D,20240509,000000,17.02,17.1277,17.02,17.06,3866,0
+PSA_O.US,D,20240510,000000,17.05,17.105,17,17,45838,0
+PSA_O.US,D,20240513,000000,17.05,17.1912,17,17.05,6072,0
+PSA_O.US,D,20240514,000000,17.1408,17.16,17.03,17.03,13814,0
+PSA_O.US,D,20240515,000000,17.3,17.3,17.1401,17.25,12161,0
+PSA_O.US,D,20240516,000000,17.14,17.2784,17.14,17.23,6919,0
+PSA_O.US,D,20240517,000000,17.18,17.19,17.1,17.1,7088,0
+PSA_O.US,D,20240520,000000,17.1,17.1799,17.07,17.16,5619,0
+PSA_O.US,D,20240521,000000,17.17,17.25,17.03,17.03,10005,0
+PSA_O.US,D,20240522,000000,17.03,17.11,17.03,17.03,10289,0
+PSA_O.US,D,20240523,000000,17.07,17.07,16.85,16.98,12104,0
+PSA_O.US,D,20240524,000000,17.02,17.15,17.0031,17.095,9312,0
+PSA_O.US,D,20240528,000000,17.04,17.17,17.04,17.04,13315,0
+PSA_O.US,D,20240529,000000,16.93,16.93,16.81,16.82,9479,0
+PSA_O.US,D,20240530,000000,16.85,17.02,16.85,16.95,10354,0
+PSA_O.US,D,20240531,000000,16.9969,17.55,16.9969,17.51,44876,0
+PSA_O.US,D,20240603,000000,17.45,17.56,17.35,17.55,11212,0
+PSA_O.US,D,20240604,000000,17.65,17.72,17.58,17.69,13519,0
+PSA_O.US,D,20240605,000000,17.67,17.6881,17.5001,17.6881,5652,0
+PSA_O.US,D,20240606,000000,17.615,17.79,17.615,17.79,14956,0
+PSA_O.US,D,20240607,000000,17.68,17.73,17.6132,17.7,6920,0
+PSA_O.US,D,20240610,000000,17.58,17.65,17.57,17.63,12624,0
+PSA_O.US,D,20240611,000000,17.66,17.66,17.41,17.48,20877,0
+PSA_O.US,D,20240612,000000,17.36,17.62,17.36,17.41,14856,0
+PSA_O.US,D,20240613,000000,17.455,17.455,17.1508,17.22,13591,0
+PSA_O.US,D,20240614,000000,17.15,17.2433,17.03,17.06,18536,0
+PSA_O.US,D,20240617,000000,17,17.2267,16.9869,17.12,18079,0
+PSA_O.US,D,20240618,000000,17.1265,17.2239,17.08,17.08,7309,0
+PSA_O.US,D,20240620,000000,17.026,17.15,17.026,17.12,2740,0
+PSA_O.US,D,20240621,000000,17.065,17.19,17.0631,17.19,7793,0
+PSA_O.US,D,20240624,000000,17.1,17.29,17.1,17.26,6017,0
+PSA_O.US,D,20240625,000000,17.26,17.33,17.22,17.33,23111,0
+PSA_O.US,D,20240626,000000,17.19,17.37,17.19,17.35,23152,0
+PSA_O.US,D,20240627,000000,17.39,17.46,17.3899,17.44,22980,0
+PSA_O.US,D,20240628,000000,17.52,17.59,17.3,17.3,198973,0
+PSA_O.US,D,20240701,000000,17.35,17.395,17.15,17.21,21330,0
+PSA_O.US,D,20240702,000000,17.27,17.3,17.23,17.3,8038,0
+PSA_O.US,D,20240703,000000,17.3,17.45,17.2715,17.45,15807,0
+PSA_O.US,D,20240705,000000,17.42,17.4832,17.4,17.4675,2903,0
+PSA_O.US,D,20240708,000000,17.44,17.479,17.395,17.395,4022,0
+PSA_O.US,D,20240709,000000,17.34,17.34,17.18,17.18,14747,0
+PSA_O.US,D,20240710,000000,17.18,17.18,17.03,17.07,18476,0
+PSA_O.US,D,20240711,000000,17.17,17.25,17.07,17.16,101834,0
+PSA_O.US,D,20240712,000000,17.19,17.3,17.18,17.23,14914,0
+PSA_O.US,D,20240715,000000,17.2,17.26,17.2,17.2,4948,0
+PSA_O.US,D,20240716,000000,17.32,17.3709,17.26,17.27,8931,0
+PSA_O.US,D,20240717,000000,17.22,17.26,17.21,17.22,7997,0
+PSA_O.US,D,20240718,000000,17.28,17.34,17.19,17.25,26529,0
+PSA_O.US,D,20240719,000000,17.12,17.28,17.12,17.13,12673,0
+PSA_O.US,D,20240722,000000,17.3,17.36,17.18,17.29,17457,0
+PSA_O.US,D,20240723,000000,17.29,17.29,17.24,17.24,1823,0
+PSA_O.US,D,20240724,000000,17.2,17.2,17.02,17.07,5062,0
+PSA_O.US,D,20240725,000000,17.17,17.17,17.0923,17.17,7022,0
+PSA_O.US,D,20240726,000000,17.08,17.25,17.07,17.25,2901,0
+PSA_O.US,D,20240729,000000,17.23,17.23,17.08,17.1629,4466,0
+PSA_O.US,D,20240730,000000,17.19,17.24,17.09,17.18,9366,0
+PSA_O.US,D,20240731,000000,17.13,17.2299,17,17.11,15109,0
+PSA_O.US,D,20240801,000000,17.18,17.33,17.1187,17.33,9818,0
+PSA_O.US,D,20240802,000000,17.2749,17.52,17.2133,17.43,20363,0
+PSA_O.US,D,20240805,000000,17.09,17.45,17,17.42,46734,0
+PSA_O.US,D,20240806,000000,17.35,17.62,17.35,17.58,12507,0
+PSA_O.US,D,20240807,000000,17.64,17.71,17.5626,17.67,18950,0
+PSA_O.US,D,20240808,000000,17.73,17.76,17.54,17.73,15503,0
+PSA_O.US,D,20240809,000000,17.728,17.8,17.62,17.72,8248,0
+PSA_O.US,D,20240812,000000,17.68,17.72,17.61,17.7076,9156,0
+PSA_O.US,D,20240813,000000,17.77,17.82,17.7264,17.82,4238,0
+PSA_O.US,D,20240814,000000,17.84,17.94,17.8351,17.92,8819,0
+PSA_O.US,D,20240815,000000,17.82,17.88,17.805,17.87,2233,0
+PSA_O.US,D,20240816,000000,17.88,17.944,17.88,17.944,5234,0
+PSA_O.US,D,20240819,000000,17.94,18.03,17.94,18.02,9051,0
+PSA_O.US,D,20240820,000000,18.05,18.05,17.99,18,7363,0
+PSA_O.US,D,20240821,000000,18.0503,18.11,18.05,18.1,9731,0
+PSA_O.US,D,20240822,000000,18.075,18.1,18.01,18.0783,7518,0
+PSA_O.US,D,20240823,000000,18.12,18.17,18.11,18.14,19186,0
+PSA_O.US,D,20240826,000000,18.15,18.18,18.1,18.1,3540,0
+PSA_O.US,D,20240827,000000,18.12,18.1395,18.04,18.095,5558,0
+PSA_O.US,D,20240828,000000,18.1,18.17,18.1,18.1193,4939,0
+PSA_O.US,D,20240829,000000,18.1869,18.26,18.0914,18.1701,13689,0
+PSA_O.US,D,20240830,000000,18.17,18.18,17.79,17.91,84627,0
+PSA_O.US,D,20240903,000000,17.93,18.0399,17.93,18,35687,0
+PSA_O.US,D,20240904,000000,18.02,18.2,18.0184,18.2,7391,0
+PSA_O.US,D,20240905,000000,18.23,18.29,18.18,18.29,7479,0
+PSA_O.US,D,20240906,000000,18.24,18.34,18.17,18.2599,9897,0
+PSA_O.US,D,20240909,000000,18.11,18.45,18.11,18.45,5815,0
+PSA_O.US,D,20240910,000000,18.5,18.52,18.43,18.52,14688,0
+PSA_O.US,D,20240911,000000,18.47,18.57,18.47,18.54,23580,0
+PSA_O.US,D,20240912,000000,18.6,18.72,18.6,18.69,20701,0
+PSA_O.US,D,20240913,000000,18.59,18.6,18.32,18.57,6754,0
+PSA_O.US,D,20240916,000000,18.54,18.71,18.54,18.7,6025,0
+PSA_O.US,D,20240917,000000,18.69,18.8785,18.69,18.78,8457,0
+PSA_O.US,D,20240918,000000,18.73,18.9,18.73,18.9,8430,0
+PSA_O.US,D,20240919,000000,18.99,19.1125,18.9488,19.03,13039,0
+PSA_O.US,D,20240920,000000,19.02,19.0739,18.9755,19.0504,13971,0
+PSA_O.US,D,20240923,000000,19.04,19.04,18.98,19.01,22417,0
+PSA_O.US,D,20240924,000000,18.9,19.067,18.9,19.067,7856,0
+PSA_O.US,D,20240925,000000,19.08,19.08,18.975,18.98,2883,0
+PSA_O.US,D,20240926,000000,19.08,19.08,19.005,19.005,2435,0
+PSA_O.US,D,20240927,000000,19.13,19.13,18.9,18.9,10913,0
+PSA_O.US,D,20240930,000000,18.77,18.95,18.5902,18.7,15199,0
+PSA_O.US,D,20241001,000000,18.85,18.85,18.63,18.79,12471,0
+PSA_O.US,D,20241002,000000,18.81,18.84,18.72,18.77,6765,0
+PSA_O.US,D,20241003,000000,18.7792,18.86,18.7792,18.82,5879,0
+PSA_O.US,D,20241004,000000,18.7438,18.7438,18.65,18.65,4604,0
+PSA_O.US,D,20241007,000000,18.6,18.7,18.43,18.4765,17239,0
+PSA_O.US,D,20241008,000000,18.5,18.5934,18.4301,18.58,4324,0
+PSA_O.US,D,20241009,000000,18.63,18.68,18.61,18.65,2002,0
+PSA_O.US,D,20241010,000000,18.64,18.6499,18.46,18.47,8181,0
+PSA_O.US,D,20241011,000000,18.5046,18.67,18.5046,18.65,8263,0
+PSA_O.US,D,20241014,000000,18.58,18.695,18.54,18.58,7475,0
+PSA_O.US,D,20241015,000000,18.75,18.89,18.75,18.76,15070,0
+PSA_O.US,D,20241016,000000,18.7189,18.97,18.7,18.97,22015,0
+PSA_O.US,D,20241017,000000,18.91,18.95,18.7918,18.88,12636,0
+PSA_O.US,D,20241018,000000,18.84,18.96,18.77,18.77,14269,0
+PSA_O.US,D,20241021,000000,18.6535,18.77,18.5,18.63,13362,0
+PSA_O.US,D,20241022,000000,18.55,18.63,18.5,18.57,7298,0
+PSA_O.US,D,20241023,000000,18.49,18.62,18.35,18.5,42985,0
+PSA_O.US,D,20241024,000000,18.4315,18.6,18.4,18.505,17692,0
+PSA_O.US,D,20241025,000000,18.59,18.66,18.4,18.4,93457,0
+PSA_O.US,D,20241028,000000,18.5,18.5719,18.33,18.33,8044,0
+PSA_O.US,D,20241029,000000,18.27,18.31,18.11,18.31,9100,0
+PSA_O.US,D,20241030,000000,18.16,18.49,18.16,18.34,3847,0
+PSA_O.US,D,20241031,000000,18.23,18.3174,18.14,18.3,17802,0
+PSA_O.US,D,20241101,000000,18.1002,18.19,18,18,5598,0
+PSA_O.US,D,20241104,000000,18.1,18.1899,18.01,18.18,4252,0
+PSA_O.US,D,20241105,000000,18.07,18.4054,18.07,18.4,9438,0
+PSA_O.US,D,20241106,000000,18.2,18.2,18,18.13,39369,0
+PSA_O.US,D,20241107,000000,18.02,18.35,18.02,18.17,45545,0
+PSA_O.US,D,20241108,000000,18.3711,18.48,18.18,18.3742,10161,0
+PSA_O.US,D,20241111,000000,18.2599,18.3376,18.11,18.11,12647,0
+PSA_O.US,D,20241112,000000,18.05,18.0753,17.86,17.86,8478,0
+PSA_O.US,D,20241113,000000,17.924801,17.99,17.8,17.98,17726,0
+PSA_O.US,D,20241114,000000,17.82,18.03,17.6144,17.96,12652,0
+PSA_O.US,D,20241115,000000,17.75,17.87,17.66,17.87,29032,0
+PSA_O.US,D,20241118,000000,17.77,17.77,17.65,17.7,17084,0
+PSA_O.US,D,20241119,000000,17.7312,17.83,17.4455,17.55,9222,0
+PSA_O.US,D,20241120,000000,17.32,17.41,17.32,17.41,5547,0
+PSA_O.US,D,20241121,000000,17.3898,17.56,17.33,17.53,9459,0
+PSA_O.US,D,20241122,000000,17.6899,17.69,17.5,17.65,15627,0
+PSA_O.US,D,20241125,000000,17.81,17.845,17.68,17.75,12329,0
+PSA_O.US,D,20241126,000000,17.6601,17.79,17.46,17.65,18385,0
+PSA_O.US,D,20241127,000000,17.595,17.67,17.5024,17.66,15094,0
+PSA_O.US,D,20241129,000000,17.62,17.81,17.56,17.7,29277,0
+PSA_O.US,D,20241202,000000,17.65,17.7883,17.5,17.5658,25566,0
+PSA_O.US,D,20241203,000000,17.55,17.626,17.23,17.37,19240,0
+PSA_O.US,D,20241204,000000,17.3618,17.51,17.14,17.48,21533,0
+PSA_O.US,D,20241205,000000,17.47,17.5299,17.37,17.52,10498,0
+PSA_O.US,D,20241206,000000,17.55,17.62,17.5,17.5,11324,0
+PSA_O.US,D,20241209,000000,17.45,17.5097,17.19,17.42,41140,0
+PSA_O.US,D,20241210,000000,17.3262,17.44,17.22,17.44,18822,0
+PSA_O.US,D,20241211,000000,17.48,17.48,17.35,17.35,20942,0
+PSA_O.US,D,20241212,000000,17.475,17.475,17.0614,17.31,21037,0
+PSA_O.US,D,20241213,000000,17.02,17.02,16.8,16.87,16651,0
+PSA_O.US,D,20241216,000000,16.75,16.93,16.63,16.79,18648,0
+PSA_O.US,D,20241217,000000,16.7088,16.8099,16.6601,16.78,21572,0
+PSA_O.US,D,20241218,000000,16.7016,16.85,16.38,16.54,11366,0
+PSA_O.US,D,20241219,000000,16.25,16.45,16.21,16.45,20875,0
+PSA_O.US,D,20241220,000000,16.3156,16.62,16.3154,16.505,72237,0
+PSA_O.US,D,20241223,000000,16.47,16.5207,16.32,16.44,27306,0
+PSA_O.US,D,20241224,000000,16.355,16.4217,16.22,16.42,23079,0
+PSA_O.US,D,20241226,000000,16.36,16.37,16.21,16.34,37641,0
+PSA_O.US,D,20241227,000000,16.29,16.34,16.13,16.27,52026,0
+PSA_O.US,D,20241230,000000,16.2,16.42,16.13,16.38,23859,0
+PSA_O.US,D,20241231,000000,16.4951,16.71,16.2796,16.71,114646,0
+PSA_O.US,D,20250102,000000,16.9,16.97,16.71,16.97,17796,0
+PSA_O.US,D,20250103,000000,17.07,17.2,16.95,17.14,8161,0
+PSA_O.US,D,20250106,000000,17.05,17.1314,16.98,17.04,11462,0
+PSA_O.US,D,20250107,000000,16.96,17.005,16.7,16.8,13665,0
+PSA_O.US,D,20250108,000000,16.6497,16.76,16.58,16.65,14911,0
+PSA_O.US,D,20250110,000000,16.38,16.63,16.3,16.3741,21144,0
+PSA_O.US,D,20250113,000000,16.2,16.33,16.0513,16.08,11256,0
+PSA_O.US,D,20250114,000000,16.083,16.25,16.08,16.13,8558,0
+PSA_O.US,D,20250115,000000,16.9,17.24,16.39,16.61,11770,0
+PSA_O.US,D,20250116,000000,16.4181,16.82,16.4181,16.63,26325,0
+PSA_O.US,D,20250117,000000,16.7699,16.7699,16.52,16.54,11336,0
+PSA_O.US,D,20250121,000000,16.645,16.92,16.56,16.88,25954,0
+PSA_O.US,D,20250122,000000,16.7,16.85,16.69,16.77,10278,0
+PSA_O.US,D,20250123,000000,16.6049,16.78,16.6049,16.62,11477,0
+PSA_O.US,D,20250124,000000,16.62,16.83,16.62,16.75,34045,0
+PSA_O.US,D,20250127,000000,16.8,17.07,16.7001,17.03,31715,0
+PSA_O.US,D,20250128,000000,16.842,17.03,16.77,16.89,12886,0
+PSA_O.US,D,20250129,000000,16.8731,16.95,16.62,16.66,8124,0
+PSA_O.US,D,20250130,000000,16.83,16.9071,16.7,16.7988,19227,0
+PSA_O.US,D,20250131,000000,16.83,16.83,16.45,16.51,22652,0
+PSA_O.US,D,20250203,000000,16.5,16.58,16.3644,16.46,23174,0
+PSA_O.US,D,20250204,000000,16.46,16.54,16.41,16.43,10635,0
+PSA_O.US,D,20250205,000000,16.54,16.69,16.52,16.62,18273,0
+PSA_O.US,D,20250206,000000,16.68,16.7,16.55,16.7,87895,0
+PSA_O.US,D,20250207,000000,16.6524,16.7095,16.51,16.58,11197,0
+PSA_O.US,D,20250210,000000,16.68,16.7191,16.5638,16.63,8514,0
+PSA_O.US,D,20250211,000000,16.62,16.66,16.62,16.66,11171,0
+PSA_O.US,D,20250212,000000,16.51,16.54,16.4064,16.51,17455,0
+PSA_O.US,D,20250213,000000,16.52,16.69,16.52,16.69,10771,0
+PSA_O.US,D,20250214,000000,16.807,16.807,16.71,16.77,8796,0
+PSA_O.US,D,20250218,000000,16.78,16.82,16.6,16.67,21684,0
+PSA_O.US,D,20250219,000000,16.653,16.68,16.5084,16.6,6603,0
+PSA_O.US,D,20250220,000000,16.62,16.67,16.4861,16.6,5225,0
+PSA_O.US,D,20250221,000000,16.5515,16.79,16.53,16.5994,18468,0
+PSA_O.US,D,20250224,000000,16.5804,16.71,16.5804,16.63,7657,0
+PSA_O.US,D,20250225,000000,16.78,16.82,16.6717,16.82,5041,0
+PSA_O.US,D,20250226,000000,16.8481,16.91,16.76,16.79,11370,0
+PSA_O.US,D,20250227,000000,16.8065,16.85,16.725,16.7451,10932,0
+PSA_O.US,D,20250228,000000,16.68,16.87,16.64,16.87,109563,0
+PSA_O.US,D,20250303,000000,16.85,16.9192,16.77,16.78,16711,0
+PSA_O.US,D,20250304,000000,16.73,16.78,16.5993,16.67,8307,0
+PSA_O.US,D,20250305,000000,16.6886,16.7,16.6,16.64,9388,0
+PSA_O.US,D,20250306,000000,16.64,16.64,16.54,16.58,4238,0
+PSA_O.US,D,20250307,000000,16.5726,16.67,16.4657,16.56,6643,0
+PSA_O.US,D,20250310,000000,16.5799,16.5799,16.4016,16.46,4747,0
+PSA_O.US,D,20250311,000000,16.465,16.516,16.38,16.46,9453,0
+PSA_O.US,D,20250312,000000,16.525,16.56,16.38,16.52,86986,0
+PSA_O.US,D,20250313,000000,16.1841,16.3699,16.1,16.3209,16172,0
+PSA_O.US,D,20250314,000000,16.26,16.4,16.24,16.39,16370,0
+PSA_O.US,D,20250317,000000,16.32,16.52,16.32,16.42,15067,0
+PSA_O.US,D,20250318,000000,16.37,16.4,16.32,16.39,11459,0
+PSA_O.US,D,20250319,000000,16.38,16.4,16.26,16.4,11766,0
+PSA_O.US,D,20250320,000000,16.3515,16.4436,16.3261,16.36,7926,0
+PSA_O.US,D,20250321,000000,16.3467,16.41,16.3134,16.3276,4968,0
+PSA_O.US,D,20250324,000000,16.34,16.42,16.24,16.35,11486,0
+PSA_O.US,D,20250325,000000,16.31,16.35,16.2445,16.34,4922,0
+PSA_O.US,D,20250326,000000,16.2256,16.25,16.11,16.18,14374,0
+PSA_O.US,D,20250327,000000,16.1,16.15,16.05,16.08,8081,0
+PSA_O.US,D,20250328,000000,16.1542,16.21,16.06,16.1199,21530,0
+PSA_O.US,D,20250331,000000,16.05,16.15,16.01,16.05,29462,0
+PSA_O.US,D,20250401,000000,16.02,16.19,15.91,16.04,16069,0
+PSA_O.US,D,20250402,000000,16,16.07,15.92,16.04,19041,0
+PSA_O.US,D,20250403,000000,15.74,15.94,15.7184,15.91,39744,0
+PSA_O.US,D,20250404,000000,15.6034,15.99,15.6034,15.95,28809,0
+PSA_O.US,D,20250407,000000,15.71,15.97,15.66,15.66,12871,0
+PSA_O.US,D,20250408,000000,15.955,15.9968,15.6,15.678,10824,0
+PSA_O.US,D,20250409,000000,15.55,16.02,15.53,16,12020,0
+PSA_O.US,D,20250410,000000,15.75,15.77,15.63,15.72,25075,0
+PSA_O.US,D,20250411,000000,15.595,15.6413,15.4,15.5203,32550,0
+PSA_O.US,D,20250414,000000,15.4819,15.69,15.4601,15.64,17663,0
+PSA_O.US,D,20250415,000000,15.64,15.77,15.5609,15.77,14885,0
+PSA_O.US,D,20250416,000000,15.6977,15.8,15.6175,15.7093,15695,0
+PSA_O.US,D,20250417,000000,15.775,15.84,15.717,15.74,39460,0
+PSA_O.US,D,20250421,000000,15.75,15.78,15.65,15.67,44987,0
+PSA_O.US,D,20250422,000000,15.887,15.8972,15.77,15.8486,14766,0
+PSA_O.US,D,20250423,000000,16.2,16.2,15.9659,16.02,14466,0
+PSA_O.US,D,20250424,000000,15.9867,16.11,15.9867,16.0605,8756,0
+PSA_O.US,D,20250425,000000,16.1,16.18,15.97,16.12,8746,0
+PSA_O.US,D,20250428,000000,16.1799,16.18,16.02,16.17,4895,0
+PSA_O.US,D,20250429,000000,16.04,16.18,16.04,16.1,2299,0
+PSA_O.US,D,20250430,000000,16.18,16.212,15.98,16.01,8932,0
+PSA_O.US,D,20250501,000000,15.95,15.96,15.87,15.96,6703,0
+PSA_O.US,D,20250502,000000,15.9685,16.119,15.94,15.96,8249,0
+PSA_O.US,D,20250505,000000,16.1,16.1,15.7147,15.7147,11875,0
+PSA_O.US,D,20250506,000000,15.8005,15.89,15.7401,15.77,9647,0
+PSA_O.US,D,20250507,000000,15.89,16.13,15.78,16.02,8464,0
+PSA_O.US,D,20250508,000000,15.995,16.112,15.99,16.0122,3357,0
+PSA_O.US,D,20250509,000000,16.09,16.09,15.9477,15.97,5302,0
+PSA_O.US,D,20250512,000000,16.0552,16.0552,15.91,15.95,9312,0
+PSA_O.US,D,20250513,000000,15.91,15.97,15.87,15.88,9289,0
+PSA_O.US,D,20250514,000000,15.85,15.91,15.8,15.88,9668,0
+PSA_O.US,D,20250515,000000,15.87,16.0097,15.79,15.85,9018,0
+PSA_O.US,D,20250516,000000,16.0699,16.0699,15.8333,15.9182,8486,0
+PSA_O.US,D,20250519,000000,15.885,15.9686,15.8201,15.9,7394,0
+PSA_O.US,D,20250520,000000,15.84,15.92,15.8307,15.8526,22018,0
+PSA_O.US,D,20250521,000000,15.84,15.8916,15.5,15.51,9576,0
+PSA_O.US,D,20250522,000000,15.52,15.66,15.52,15.59,8476,0
+PSA_O.US,D,20250523,000000,15.5333,15.607,15.5072,15.607,7261,0
+PSA_O.US,D,20250527,000000,15.682,15.7718,15.6286,15.71,23204,0
+PSA_O.US,D,20250528,000000,15.66,15.71,15.59,15.62,15440,0
+PSA_O.US,D,20250529,000000,15.685,15.69,15.63,15.6537,6045,0
+PSA_O.US,D,20250530,000000,15.5623,15.68,15.45,15.45,65254,0
+PSA_O.US,D,20250602,000000,15.51,15.5489,15.3809,15.4618,79345,0
+PSA_O.US,D,20250603,000000,15.495,15.6,15.44,15.49,24206,0
+PSA_O.US,D,20250604,000000,15.5137,15.62,15.51,15.56,18884,0
+PSA_O.US,D,20250605,000000,15.6,15.63,15.5,15.62,17618,0
+PSA_O.US,D,20250606,000000,15.5209,15.61,15.5209,15.55,11044,0
+PSA_O.US,D,20250609,000000,15.56,15.5982,15.44,15.56,10038,0
+PSA_O.US,D,20250610,000000,15.5953,15.6,15.5106,15.55,19355,0
+PSA_O.US,D,20250611,000000,15.521,15.64,15.5,15.56,64727,0
+PSA_O.US,D,20250612,000000,15.35,15.38,15.26,15.31,32759,0
+PSA_O.US,D,20250613,000000,15.21,15.28,15.15,15.27,36889,0
+PSA_O.US,D,20250616,000000,15.3782,15.3782,15.07,15.2,88332,0
+PSA_O.US,D,20250617,000000,15.224,15.2497,15.16,15.22,29409,0
+PSA_O.US,D,20250618,000000,15.215,15.26,15.17,15.21,31506,0
+PSA_O.US,D,20250620,000000,15.19,15.29,15.16,15.27,29780,0
+PSA_O.US,D,20250623,000000,15.235,15.3149,15.18,15.28,33595,0
+PSA_O.US,D,20250624,000000,15.28,15.47,15.28,15.45,72162,0
+PSA_O.US,D,20250625,000000,15.35,15.57,15.35,15.48,122647,0
+PSA_O.US,D,20250626,000000,15.52,15.61,15.5,15.61,18895,0
+PSA_O.US,D,20250627,000000,15.53,15.62,15.43,15.49,60307,0
+PSA_O.US,D,20250630,000000,15.47,15.5499,15.37,15.41,178212,0
+PSA_O.US,D,20250701,000000,15.35,15.58,15.35,15.58,33561,0
+PSA_O.US,D,20250702,000000,15.5,15.6866,15.5,15.68,22699,0
+PSA_O.US,D,20250703,000000,15.77,15.77,15.64,15.76,27980,0
+PSA_O.US,D,20250707,000000,15.7,15.7,15.5463,15.69,37136,0
+PSA_O.US,D,20250708,000000,15.69,15.74,15.59,15.67,21712,0
+PSA_O.US,D,20250709,000000,15.69,15.8766,15.652,15.8,28713,0
+PSA_O.US,D,20250710,000000,15.8082,15.8789,15.66,15.86,10502,0
+PSA_O.US,D,20250711,000000,15.99,15.99,15.6909,15.6909,35553,0
+PSA_O.US,D,20250714,000000,15.73,15.73,15.5601,15.67,30463,0
+PSA_O.US,D,20250715,000000,15.61,15.71,15.4,15.4,29113,0
+PSA_O.US,D,20250716,000000,15.43,15.485,15.24,15.36,137603,0
+PSA_O.US,D,20250717,000000,15.35,15.67,15.33,15.6561,66758,0
+PSA_O.US,D,20250718,000000,15.6796,15.7,15.38,15.58,19031,0
+PSA_O.US,D,20250721,000000,15.62,15.625,15.44,15.49,50109,0
+PSA_O.US,D,20250722,000000,15.42,15.5294,15.38,15.47,20413,0
+PSA_O.US,D,20250723,000000,15.44,15.49,15.32,15.41,17710,0
+PSA_O.US,D,20250724,000000,15.375,15.449,15.33,15.44,11552,0
+PSA_O.US,D,20250725,000000,15.4398,15.54,15.3679,15.49,20137,0
+PSA_O.US,D,20250728,000000,15.5299,15.5299,15.41,15.42,16414,0
+PSA_O.US,D,20250729,000000,15.457,15.54,15.42,15.52,18693,0
+PSA_O.US,D,20250730,000000,15.4784,15.602,15.4784,15.54,13118,0
+PSA_O.US,D,20250731,000000,15.5,15.77,15.5,15.72,7960,0
+PSA_O.US,D,20250801,000000,15.71,15.89,15.58,15.82,28529,0
+PSA_O.US,D,20250804,000000,15.7622,16.04,15.76,15.98,13699,0
+PSA_O.US,D,20250805,000000,16.03,16.03,15.9,15.96,8902,0
+PSA_O.US,D,20250806,000000,15.89,15.94,15.76,15.8499,7639,0
+PSA_O.US,D,20250807,000000,15.8295,15.8514,15.67,15.73,4577,0
+PSA_O.US,D,20250808,000000,15.8,15.806,15.73,15.8,10027,0
+PSA_O.US,D,20250811,000000,15.8493,15.8799,15.77,15.8799,6887,0
+PSA_O.US,D,20250812,000000,15.88,15.94,15.79,15.93,7047,0
+PSA_O.US,D,20250813,000000,15.9644,16,15.94,16,8347,0
+PSA_O.US,D,20250814,000000,15.9,15.99,15.88,15.98,8941,0
+PSA_O.US,D,20250815,000000,16.03,16.03,15.88,15.95,7486,0
+PSA_O.US,D,20250818,000000,15.88,15.95,15.88,15.92,11935,0
+PSA_O.US,D,20250819,000000,15.92,16.06,15.91,15.99,15839,0
+PSA_O.US,D,20250820,000000,15.97,16,15.94,16,9892,0
+PSA_O.US,D,20250821,000000,15.9996,16,15.89,15.96,9704,0
+PSA_O.US,D,20250822,000000,15.9501,16.14,15.9101,16.1,19848,0
+PSA_O.US,D,20250825,000000,16.11,16.11,15.98,16,4427,0
+PSA_O.US,D,20250826,000000,16.0882,16.1,15.9164,16,10905,0
+PSA_O.US,D,20250827,000000,15.9874,15.9874,15.8281,15.94,6959,0
+PSA_O.US,D,20250828,000000,15.94,15.97,15.85,15.88,7716,0
+PSA_O.US,D,20250829,000000,15.85,16.0059,15.75,15.81,10511,0
+PSA_O.US,D,20250902,000000,15.73,15.7889,15.68,15.71,19757,0
+PSA_O.US,D,20250903,000000,15.68,15.86,15.68,15.8,75704,0
+PSA_O.US,D,20250904,000000,15.85,15.89,15.82,15.89,11225,0
+PSA_O.US,D,20250905,000000,16.1,16.21,15.99,16.21,17011,0
+PSA_O.US,D,20250908,000000,16.26,16.39,16.15,16.31,28247,0
+PSA_O.US,D,20250909,000000,16.25,16.2799,16.17,16.25,54169,0
+PSA_O.US,D,20250910,000000,16.3325,16.4,16.2,16.35,51456,0
+PSA_O.US,D,20250911,000000,16.46,16.62,16.44,16.575,30602,0
+PSA_O.US,D,20250912,000000,16.44,16.82,16.43,16.76,41086,0
+PSA_O.US,D,20250915,000000,16.2795,16.71,16.2795,16.52,20302,0
+PSA_O.US,D,20250916,000000,16.5559,16.56,16.48,16.51,8099,0
+PSA_O.US,D,20250917,000000,16.6,16.6,16.47,16.56,15458,0
+PSA_O.US,D,20250918,000000,16.36,16.57,16.36,16.537,4518,0
+PSA_O.US,D,20250919,000000,16.43,16.6,16.42,16.6,7143,0
+PSA_O.US,D,20250922,000000,16.5342,16.57,16.47,16.57,7964,0
+PSA_O.US,D,20250923,000000,16.5,16.58,16.465,16.53,11914,0
+PSA_O.US,D,20250924,000000,16.52,16.57,16.44,16.4699,12295,0
+PSA_O.US,D,20250925,000000,16.4699,16.59,16.4,16.57,94747,0
+PSA_O.US,D,20250926,000000,16.6,16.62,16.538,16.62,48965,0
+PSA_O.US,D,20250929,000000,16.58,16.95,16.55,16.95,174049,0
+PSA_O.US,D,20250930,000000,16.834,17.03,16.73,16.79,138649,0
+PSA_O.US,D,20251001,000000,16.905,17.04,16.79,16.96,73202,0
+PSA_O.US,D,20251002,000000,16.81,16.92,16.81,16.86,3198,0
+PSA_O.US,D,20251003,000000,16.88,16.92,16.79,16.79,7038,0
+PSA_O.US,D,20251006,000000,16.7672,16.9136,16.7201,16.86,3767,0
+PSA_O.US,D,20251007,000000,16.835,16.8408,16.63,16.69,19904,0
+PSA_O.US,D,20251008,000000,16.78,16.82,16.55,16.55,19855,0
+PSA_O.US,D,20251009,000000,16.6045,16.6045,16.3866,16.53,12119,0
+PSA_O.US,D,20251010,000000,16.5,16.57,16.19,16.2476,47787,0
+PSA_O.US,D,20251013,000000,16.35,16.5,16.31,16.3404,22525,0
+PSA_O.US,D,20251014,000000,16.33,16.47,16.2001,16.4,7338,0
+PSA_O.US,D,20251015,000000,16.49,16.5227,16.42,16.4775,9032,0
+PSA_O.US,D,20251016,000000,16.51,16.6,16.46,16.5,11318,0
+PSA_O.US,D,20251017,000000,16.4306,16.5984,16.4306,16.47,12979,0
+PSA_O.US,D,20251020,000000,16.58,16.5976,16.5,16.5976,3953,0
+PSA_O.US,D,20251021,000000,16.5301,16.72,16.5301,16.674,28363,0
+PSA_O.US,D,20251022,000000,16.5315,16.64,16.51,16.55,25459,0
+PSA_O.US,D,20251023,000000,16.63,16.63,16.52,16.57,8202,0
+PSA_O.US,D,20251024,000000,16.53,16.6687,16.51,16.55,9440,0
+PSA_O.US,D,20251027,000000,16.595,16.68,16.55,16.62,9321,0
+PSA_O.US,D,20251028,000000,16.62,16.65,16.55,16.55,5149,0
+PSA_O.US,D,20251029,000000,16.595,16.64,16.5,16.5,12279,0
+PSA_O.US,D,20251030,000000,16.5,16.538,16.26,16.3,19813,0
+PSA_O.US,D,20251031,000000,16.2985,16.3457,16.24,16.27,72162,0
+PSA_O.US,D,20251103,000000,16.19,16.2688,16.14,16.26,6335,0
+PSA_O.US,D,20251104,000000,16.195,16.195,16.14,16.181,13640,0
+PSA_O.US,D,20251105,000000,16.1675,16.29,16.1675,16.279,6415,0
+PSA_O.US,D,20251106,000000,16.255,16.34,16.1403,16.16,108439,0
+PSA_O.US,D,20251107,000000,16.1,16.13,16.07,16.1194,7098,0
+PSA_O.US,D,20251110,000000,16.1796,16.3,16.09,16.19,7231,0
+PSA_O.US,D,20251111,000000,16.173,16.2399,16.09,16.11,5948,0
+PSA_O.US,D,20251112,000000,16.15,16.19,16.1,16.1,147944,0
+PSA_O.US,D,20251113,000000,16.0722,16.0799,15.91,15.96,35049,0
+PSA_O.US,D,20251114,000000,15.93,15.95,15.86,15.9,28781,0
+PSA_O.US,D,20251117,000000,15.89,15.89,15.69,15.73,31884,0
+PSA_O.US,D,20251118,000000,15.73,15.8025,15.71,15.74,28225,0
+PSA_O.US,D,20251119,000000,15.745,15.8,15.68,15.74,28053,0
+PSA_O.US,D,20251120,000000,15.74,15.84,15.645,15.71,18952,0
+PSA_O.US,D,20251121,000000,15.74,15.8912,15.71,15.7955,15597,0
+PSA_O.US,D,20251124,000000,15.8777,15.901,15.77,15.85,18514,0
+PSA_O.US,D,20251125,000000,15.7949,15.94,15.7949,15.885,7762,0
+PSA_O.US,D,20251126,000000,15.9,15.97,15.78,15.945,14005,0
+PSA_O.US,D,20251128,000000,15.9843,15.997,15.86,15.86,6326,0
+PSA_O.US,D,20251201,000000,15.89,15.97,15.83,15.83,42287,0
+PSA_O.US,D,20251202,000000,15.9,16.064,15.9,15.9,55508,0
+PSA_O.US,D,20251203,000000,15.95,16.07,15.84,15.8401,29389,0
+PSA_O.US,D,20251204,000000,15.875,15.95,15.83,15.83,13905,0
+PSA_O.US,D,20251205,000000,15.83,15.865,15.74,15.74,57415,0
+PSA_O.US,D,20251208,000000,15.8899,15.8899,15.6401,15.685,11657,0
+PSA_O.US,D,20251209,000000,15.68,15.79,15.63,15.7,91718,0
+PSA_O.US,D,20251210,000000,15.71,15.8499,15.68,15.78,25414,0
+PSA_O.US,D,20251211,000000,15.85,15.89,15.73,15.89,48419,0
+PSA_O.US,D,20251212,000000,15.88,15.96,15.77,15.86,17166,0
+PSA_O.US,D,20251215,000000,15.5974,15.72,15.5974,15.6548,17593,0
+PSA_O.US,D,20251216,000000,15.58,15.67,15.57,15.66,11171,0
+PSA_O.US,D,20251217,000000,15.6007,15.69,15.59,15.59,27726,0
+PSA_O.US,D,20251218,000000,15.79,15.79,15.6001,15.64,20822,0
+PSA_O.US,D,20251219,000000,15.635,15.71,15.57,15.66,7750,0
+PSA_O.US,D,20251222,000000,15.63,15.72,15.5712,15.655,34813,0
+PSA_O.US,D,20251223,000000,15.5596,15.67,15.455,15.52,48597,0
+PSA_O.US,D,20251224,000000,15.555,15.58,15.48,15.57,20600,0
+PSA_O.US,D,20251226,000000,15.627,15.66,15.56,15.63,6842,0
+PSA_O.US,D,20251229,000000,15.6,15.63,15.49,15.56,30074,0
+PSA_O.US,D,20251230,000000,15.585,15.66,15.5,15.62,44375,0
+PSA_O.US,D,20251231,000000,15.71,15.74,15.56,15.65,219886,0
+PSA_O.US,D,20260102,000000,15.7284,15.8099,15.5702,15.77,8539,0
+PSA_O.US,D,20260105,000000,15.78,15.95,15.7573,15.79,21093,0
+PSA_O.US,D,20260106,000000,15.765,15.86,15.7,15.77,13814,0
+PSA_O.US,D,20260107,000000,15.86,15.86,15.77,15.82,5328,0
+PSA_O.US,D,20260108,000000,15.805,15.8317,15.77,15.83,5699,0
+PSA_O.US,D,20260109,000000,15.855,15.855,15.7522,15.82,7295,0
+PSA_O.US,D,20260112,000000,15.785,15.82,15.74,15.79,11393,0
+PSA_O.US,D,20260113,000000,15.75,15.84,15.7025,15.76,15411,0
+PSA_O.US,D,20260114,000000,15.7873,15.8,15.71,15.8,8956,0
+PSA_O.US,D,20260115,000000,15.8401,15.97,15.84,15.88,10235,0
+PSA_O.US,D,20260116,000000,15.8,15.94,15.8,15.85,13524,0
+PSA_O.US,D,20260120,000000,15.74,15.7999,15.6864,15.755,21391,0
+PSA_O.US,D,20260121,000000,15.76,15.85,15.72,15.775,3624,0
+PSA_O.US,D,20260122,000000,15.77,15.885,15.77,15.82,13703,0
+PSA_O.US,D,20260123,000000,15.87,15.9,15.78,15.83,20177,0
+PSA_O.US,D,20260126,000000,15.84,15.98,15.83,15.95,25028,0
+PSA_O.US,D,20260127,000000,15.8301,15.98,15.8301,15.96,3594,0
+PSA_O.US,D,20260128,000000,15.88,15.94,15.8196,15.89,8166,0
+PSA_O.US,D,20260129,000000,15.9,15.9475,15.8,15.81,18610,0
+PSA_O.US,D,20260130,000000,15.84,15.88,15.76,15.86,10996,0
+PSA_O.US,D,20260202,000000,15.9282,15.9288,15.76,15.86,4266,0
+PSA_O.US,D,20260203,000000,15.865,15.865,15.74,15.745,17026,0
+PSA_O.US,D,20260204,000000,15.79,15.87,15.7101,15.7999,4938,0
+PSA_O.US,D,20260205,000000,15.71,15.77,15.63,15.695,7123,0
+PSA_O.US,D,20260206,000000,15.68,15.78,15.68,15.75,6491,0
+PSA_O.US,D,20260209,000000,15.73,15.84,15.7,15.73,3626,0
+PSA_O.US,D,20260210,000000,15.76,15.8042,15.69,15.74,5180,0
+PSA_O.US,D,20260211,000000,15.7626,15.82,15.69,15.82,4937,0
+PSA_O.US,D,20260212,000000,15.7511,15.91,15.73,15.84,2780,0
+PSA_O.US,D,20260213,000000,15.75,15.92,15.75,15.9049,6802,0
+PSA_O.US,D,20260217,000000,15.95,15.97,15.86,15.97,8623,0
+PSA_O.US,D,20260218,000000,15.99,16.09,15.87,15.935,16992,0
diff --git a/daily/us/nyse stocks/2/psec_a.us.txt b/daily/us/nyse stocks/2/psec_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e5ba6620efd23d2d9fb3e4b9804d4fdb98f97140
--- /dev/null
+++ b/daily/us/nyse stocks/2/psec_a.us.txt	
@@ -0,0 +1,1147 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSEC_A.US,D,20210726,000000,24.96,24.96,24.71,24.78,110881,0
+PSEC_A.US,D,20210727,000000,24.78,24.78,24.36,24.48,109802,0
+PSEC_A.US,D,20210728,000000,24.55,24.85,24.44,24.7,349853,0
+PSEC_A.US,D,20210729,000000,24.69,24.89,24.68,24.77,392287,0
+PSEC_A.US,D,20210730,000000,24.78,24.93,24.63,24.63,1378784,0
+PSEC_A.US,D,20210802,000000,24.71,24.71,24.54,24.58,110686,0
+PSEC_A.US,D,20210803,000000,24.55,24.64,24.51,24.58,81961,0
+PSEC_A.US,D,20210804,000000,24.58,24.5986,24.4301,24.53,69097,0
+PSEC_A.US,D,20210805,000000,24.53,24.63,24.53,24.54,52775,0
+PSEC_A.US,D,20210806,000000,24.5,24.5892,24.4,24.49,45340,0
+PSEC_A.US,D,20210809,000000,24.47,24.47,24.325,24.33,34431,0
+PSEC_A.US,D,20210810,000000,24.31,24.31,23.85,24.08,69346,0
+PSEC_A.US,D,20210811,000000,24.14,24.15,23.95,24,97015,0
+PSEC_A.US,D,20210812,000000,24,24.1,23.91,23.95,75040,0
+PSEC_A.US,D,20210813,000000,23.95,24.08,23.93,23.98,79596,0
+PSEC_A.US,D,20210816,000000,24.01,24.05,23.97,24.01,27398,0
+PSEC_A.US,D,20210817,000000,24.03,24.03,23.79,23.9,41279,0
+PSEC_A.US,D,20210818,000000,23.77,23.89,23.63,23.72,125172,0
+PSEC_A.US,D,20210819,000000,23.6,23.75,23.5,23.57,47020,0
+PSEC_A.US,D,20210820,000000,23.65,23.7945,23.6,23.73,31534,0
+PSEC_A.US,D,20210823,000000,23.8,23.945,23.75,23.83,34644,0
+PSEC_A.US,D,20210824,000000,23.88,24.03,23.88,24,32525,0
+PSEC_A.US,D,20210825,000000,24.03,24.06,23.77,23.83,78357,0
+PSEC_A.US,D,20210826,000000,23.84,23.8897,23.7,23.78,39105,0
+PSEC_A.US,D,20210827,000000,23.79,23.93,23.75,23.92,26165,0
+PSEC_A.US,D,20210830,000000,23.88,23.93,23.81,23.85,21294,0
+PSEC_A.US,D,20210831,000000,23.87,23.9,23.58,23.66,123339,0
+PSEC_A.US,D,20210901,000000,23.72,23.85,23.72,23.82,25874,0
+PSEC_A.US,D,20210902,000000,23.87,24.11,23.864,24.05,117729,0
+PSEC_A.US,D,20210903,000000,24.01,24.0722,23.91,23.99,22428,0
+PSEC_A.US,D,20210907,000000,23.99,24,23.83,23.9,52240,0
+PSEC_A.US,D,20210908,000000,23.91,23.98,23.8,23.85,22816,0
+PSEC_A.US,D,20210909,000000,23.91,23.98,23.8,23.88,40805,0
+PSEC_A.US,D,20210910,000000,23.89,23.95,23.71,23.8,48299,0
+PSEC_A.US,D,20210913,000000,23.89,23.9,23.75,23.85,28481,0
+PSEC_A.US,D,20210914,000000,23.85,23.8899,23.75,23.79,48602,0
+PSEC_A.US,D,20210915,000000,23.83,23.83,23.71,23.76,69471,0
+PSEC_A.US,D,20210916,000000,23.78,23.83,23.695,23.78,73731,0
+PSEC_A.US,D,20210917,000000,23.8,23.84,23.62,23.7,63575,0
+PSEC_A.US,D,20210920,000000,23.58,23.6491,23.4,23.53,33293,0
+PSEC_A.US,D,20210921,000000,23.58,23.66,23.47,23.48,34801,0
+PSEC_A.US,D,20210922,000000,23.55,23.6799,23.501,23.65,35925,0
+PSEC_A.US,D,20210923,000000,23.7,23.88,23.48,23.57,52267,0
+PSEC_A.US,D,20210924,000000,23.56,23.56,23.37,23.44,37520,0
+PSEC_A.US,D,20210927,000000,23.4,23.4462,23.22,23.34,51386,0
+PSEC_A.US,D,20210928,000000,23.25,23.2619,23.07,23.2,66093,0
+PSEC_A.US,D,20210929,000000,23.2,23.36,23.2,23.29,19320,0
+PSEC_A.US,D,20210930,000000,23.3,23.4286,23.2025,23.35,18780,0
+PSEC_A.US,D,20211001,000000,23.44,23.57,23.352,23.57,31194,0
+PSEC_A.US,D,20211004,000000,23.56,23.59,23.35,23.36,24741,0
+PSEC_A.US,D,20211005,000000,23.46,23.46,23.27,23.28,21532,0
+PSEC_A.US,D,20211006,000000,23.23,23.39,23.2,23.39,26725,0
+PSEC_A.US,D,20211007,000000,23.39,23.4,23.33,23.33,15938,0
+PSEC_A.US,D,20211008,000000,23.39,23.42,23.2498,23.3,5074,0
+PSEC_A.US,D,20211011,000000,23.32,23.5,23.32,23.44,43276,0
+PSEC_A.US,D,20211012,000000,23.44,23.56,23.44,23.52,44329,0
+PSEC_A.US,D,20211013,000000,23.51,23.75,23.51,23.75,50415,0
+PSEC_A.US,D,20211014,000000,23.81,23.89,23.75,23.77,52034,0
+PSEC_A.US,D,20211015,000000,23.81,23.81,23.665,23.75,37509,0
+PSEC_A.US,D,20211018,000000,23.75,23.93,23.6373,23.92,37858,0
+PSEC_A.US,D,20211019,000000,23.56,23.6299,23.35,23.56,47704,0
+PSEC_A.US,D,20211020,000000,23.595,23.619,23.31,23.5,37584,0
+PSEC_A.US,D,20211021,000000,23.48,23.54,23.2614,23.35,29249,0
+PSEC_A.US,D,20211022,000000,23.26,23.35,23.25,23.26,11751,0
+PSEC_A.US,D,20211025,000000,23.33,23.34,23.27,23.31,23004,0
+PSEC_A.US,D,20211026,000000,23.36,23.37,23.23,23.33,18655,0
+PSEC_A.US,D,20211027,000000,23.3,23.42,23.3,23.33,25377,0
+PSEC_A.US,D,20211028,000000,23.39,23.47,23.35,23.4,20199,0
+PSEC_A.US,D,20211029,000000,23.44,23.45,23.33,23.4,28838,0
+PSEC_A.US,D,20211101,000000,23.4,23.49,23.25,23.28,68952,0
+PSEC_A.US,D,20211102,000000,23.38,23.38,23.15,23.2,32983,0
+PSEC_A.US,D,20211103,000000,23.19,23.265,23.1,23.16,34919,0
+PSEC_A.US,D,20211104,000000,23.24,23.24,23.05,23.08,50137,0
+PSEC_A.US,D,20211105,000000,23.12,23.17,23.05,23.09,26680,0
+PSEC_A.US,D,20211108,000000,23.17,23.2488,23.107,23.11,91139,0
+PSEC_A.US,D,20211109,000000,23.11,23.13,22.93,23.02,45395,0
+PSEC_A.US,D,20211110,000000,23.02,23.03,22.66,22.75,57812,0
+PSEC_A.US,D,20211111,000000,22.78,22.8,22.55,22.64,36372,0
+PSEC_A.US,D,20211112,000000,22.72,22.76,22.35,22.4,70720,0
+PSEC_A.US,D,20211115,000000,22.36,22.49,22.28,22.34,40359,0
+PSEC_A.US,D,20211116,000000,22.34,22.45,22.175,22.21,51433,0
+PSEC_A.US,D,20211117,000000,22.22,22.22,21.85,21.95,108330,0
+PSEC_A.US,D,20211118,000000,21.95,22.31,21.45,21.89,190554,0
+PSEC_A.US,D,20211119,000000,21.88,22.17,21.71,22.06,56692,0
+PSEC_A.US,D,20211122,000000,21.93,22.22,21.91,21.96,80072,0
+PSEC_A.US,D,20211123,000000,21.94,22.01,21.67,21.84,59430,0
+PSEC_A.US,D,20211124,000000,21.71,22.08,21.71,21.9,39223,0
+PSEC_A.US,D,20211126,000000,21.75,21.8,21.46,21.63,32040,0
+PSEC_A.US,D,20211129,000000,21.73,21.7718,21.58,21.65,44364,0
+PSEC_A.US,D,20211130,000000,21.53,21.9617,21.4,21.53,26898,0
+PSEC_A.US,D,20211201,000000,21.7,21.9397,21.5,21.61,64051,0
+PSEC_A.US,D,20211202,000000,21.45,21.8,21.45,21.58,50894,0
+PSEC_A.US,D,20211203,000000,21.74,21.74,21.377,21.48,31492,0
+PSEC_A.US,D,20211206,000000,21.52,21.8,21.47,21.7,32255,0
+PSEC_A.US,D,20211207,000000,21.75,22,21.73,21.85,49915,0
+PSEC_A.US,D,20211208,000000,21.79,22,21.56,21.76,68341,0
+PSEC_A.US,D,20211209,000000,21.7,21.73,21.5317,21.63,30125,0
+PSEC_A.US,D,20211210,000000,21.7,21.712,21.53,21.61,38912,0
+PSEC_A.US,D,20211213,000000,21.6,21.6,20.98,21.03,119775,0
+PSEC_A.US,D,20211214,000000,20.95,21.2,20.7246,21.18,133650,0
+PSEC_A.US,D,20211215,000000,21.2,21.45,21.1,21.3,92451,0
+PSEC_A.US,D,20211216,000000,21.3,21.6077,21.269,21.5,106744,0
+PSEC_A.US,D,20211217,000000,21.5,21.56,21.3465,21.36,157737,0
+PSEC_A.US,D,20211220,000000,21.36,21.5,21.11,21.18,102805,0
+PSEC_A.US,D,20211221,000000,21.28,21.45,20.92,21.07,178779,0
+PSEC_A.US,D,20211222,000000,21.07,21.47,21.07,21.3213,81533,0
+PSEC_A.US,D,20211223,000000,21.3244,21.38,21.18,21.27,124354,0
+PSEC_A.US,D,20211227,000000,21.32,21.49,21.26,21.49,76730,0
+PSEC_A.US,D,20211228,000000,21.35,21.6,21.33,21.6,105183,0
+PSEC_A.US,D,20211229,000000,21.57,21.75,21.44,21.75,72661,0
+PSEC_A.US,D,20211230,000000,21.66,21.8792,21.54,21.6,110811,0
+PSEC_A.US,D,20211231,000000,21.68,21.92,21.5,21.88,114764,0
+PSEC_A.US,D,20220103,000000,21.92,22,21.64,21.96,40859,0
+PSEC_A.US,D,20220104,000000,21.9,21.9,21.55,21.77,35709,0
+PSEC_A.US,D,20220105,000000,21.77,21.9568,21.33,21.42,59523,0
+PSEC_A.US,D,20220106,000000,21.5,21.54,21.21,21.53,53981,0
+PSEC_A.US,D,20220107,000000,21.57,21.6299,21.21,21.57,84006,0
+PSEC_A.US,D,20220110,000000,21.48,21.6152,21.3,21.55,45941,0
+PSEC_A.US,D,20220111,000000,21.63,21.79,21.63,21.74,45376,0
+PSEC_A.US,D,20220112,000000,21.82,21.95,21.54,21.95,94689,0
+PSEC_A.US,D,20220113,000000,21.95,22.22,21.7712,22.13,71910,0
+PSEC_A.US,D,20220114,000000,21.96,22.1658,21.9,22.02,52974,0
+PSEC_A.US,D,20220118,000000,21.65,21.76,21.54,21.63,40957,0
+PSEC_A.US,D,20220119,000000,21.67,21.79,21.5792,21.73,39378,0
+PSEC_A.US,D,20220120,000000,21.73,21.89,21.6098,21.75,54724,0
+PSEC_A.US,D,20220121,000000,21.7,21.74,21.5,21.6,33502,0
+PSEC_A.US,D,20220124,000000,21.6,21.6,20.75,21,103345,0
+PSEC_A.US,D,20220125,000000,20.85,20.97,20.22,20.47,140023,0
+PSEC_A.US,D,20220126,000000,20.58,20.9015,20.34,20.41,44032,0
+PSEC_A.US,D,20220127,000000,20.49,20.55,20,20.35,67527,0
+PSEC_A.US,D,20220128,000000,20.36,20.51,19.9201,20.2,54607,0
+PSEC_A.US,D,20220131,000000,20.2,20.49,20.2,20.36,52400,0
+PSEC_A.US,D,20220201,000000,20.41,20.73,20.32,20.73,33577,0
+PSEC_A.US,D,20220202,000000,20.81,21.05,20.37,20.51,19943,0
+PSEC_A.US,D,20220203,000000,20.42,20.45,19.91,19.94,67459,0
+PSEC_A.US,D,20220204,000000,19.92,19.95,19.74,19.8,34450,0
+PSEC_A.US,D,20220207,000000,19.9761,19.99,19.81,19.98,28966,0
+PSEC_A.US,D,20220208,000000,19.96,20.15,19.82,20.12,46008,0
+PSEC_A.US,D,20220209,000000,20.21,20.32,20.14,20.18,24904,0
+PSEC_A.US,D,20220210,000000,20.18,20.31,19.75,20.14,32018,0
+PSEC_A.US,D,20220211,000000,20.2,20.31,19.9,20.01,30550,0
+PSEC_A.US,D,20220214,000000,20,20.2256,19.5,19.66,59633,0
+PSEC_A.US,D,20220215,000000,19.79,20.0873,19.79,19.86,41184,0
+PSEC_A.US,D,20220216,000000,19.95,20.29,19.86,20.29,46102,0
+PSEC_A.US,D,20220217,000000,20.31,20.47,19.8,20.0504,24775,0
+PSEC_A.US,D,20220218,000000,20.05,20.2899,19.75,20.23,20647,0
+PSEC_A.US,D,20220222,000000,20.3,20.42,20.06,20.19,16079,0
+PSEC_A.US,D,20220223,000000,20.25,20.2755,19.87,19.89,15891,0
+PSEC_A.US,D,20220224,000000,19.7,20.2318,19.7,19.91,13104,0
+PSEC_A.US,D,20220225,000000,20.45,20.45,20.19,20.23,8907,0
+PSEC_A.US,D,20220228,000000,20.23,20.3361,20.1036,20.28,19741,0
+PSEC_A.US,D,20220301,000000,20.29,20.3875,20.25,20.25,7156,0
+PSEC_A.US,D,20220302,000000,20.15,20.37,20.15,20.34,34508,0
+PSEC_A.US,D,20220303,000000,20.3,20.405,20.2,20.405,15627,0
+PSEC_A.US,D,20220304,000000,20.5,20.5,20.1,20.18,15720,0
+PSEC_A.US,D,20220307,000000,20.2,20.21,19.855,19.99,24640,0
+PSEC_A.US,D,20220308,000000,20.105,20.24,19.955,20.23,19675,0
+PSEC_A.US,D,20220309,000000,20.42,20.43,20.21,20.38,8234,0
+PSEC_A.US,D,20220310,000000,20.2227,20.3338,20.105,20.3,9517,0
+PSEC_A.US,D,20220311,000000,20.28,20.3257,20.1218,20.31,4652,0
+PSEC_A.US,D,20220314,000000,20.31,20.3871,19.601,19.955,31292,0
+PSEC_A.US,D,20220315,000000,20.0366,20.0366,19.7524,19.9076,7943,0
+PSEC_A.US,D,20220316,000000,19.9601,20.34,19.9601,20.34,21833,0
+PSEC_A.US,D,20220317,000000,20.34,20.9135,20.3291,20.6142,7040,0
+PSEC_A.US,D,20220318,000000,20.5877,20.639,20.45,20.59,10174,0
+PSEC_A.US,D,20220321,000000,20.69,20.8881,20.05,20.26,15902,0
+PSEC_A.US,D,20220322,000000,20.13,20.5763,19.72,19.81,12867,0
+PSEC_A.US,D,20220323,000000,19.875,19.925,19.81,19.88,5866,0
+PSEC_A.US,D,20220324,000000,19.91,20.005,19.7699,19.85,6406,0
+PSEC_A.US,D,20220325,000000,19.9256,19.9256,19.71,19.71,13576,0
+PSEC_A.US,D,20220328,000000,19.7,19.99,19.7,19.98,9340,0
+PSEC_A.US,D,20220329,000000,20.01,20.55,19.85,20.53,23628,0
+PSEC_A.US,D,20220330,000000,20.555,20.65,20.28,20.55,13143,0
+PSEC_A.US,D,20220331,000000,20.55,20.56,20.26,20.41,26895,0
+PSEC_A.US,D,20220401,000000,20.4,20.4,20.102,20.32,9568,0
+PSEC_A.US,D,20220404,000000,20.35,20.35,20.0306,20.06,18246,0
+PSEC_A.US,D,20220405,000000,20.02,20.05,19.71,19.76,14864,0
+PSEC_A.US,D,20220406,000000,19.76,19.813,19.5602,19.7,17979,0
+PSEC_A.US,D,20220407,000000,19.65,19.75,19.601,19.74,16187,0
+PSEC_A.US,D,20220408,000000,19.79,19.8,19.57,19.61,16546,0
+PSEC_A.US,D,20220411,000000,19.59,19.6,19.5028,19.58,25715,0
+PSEC_A.US,D,20220412,000000,19.66,19.79,19.65,19.78,10565,0
+PSEC_A.US,D,20220413,000000,19.75,20.0488,19.72,19.89,7014,0
+PSEC_A.US,D,20220414,000000,20.04,20.0488,19.88,20.04,19674,0
+PSEC_A.US,D,20220418,000000,19.99,19.99,19.7501,19.9,27612,0
+PSEC_A.US,D,20220419,000000,19.62,19.62,19.4308,19.57,12385,0
+PSEC_A.US,D,20220420,000000,19.41,19.57,19.41,19.53,14055,0
+PSEC_A.US,D,20220421,000000,19.55,19.653,19.41,19.41,18040,0
+PSEC_A.US,D,20220422,000000,19.41,19.41,19.13,19.3287,15944,0
+PSEC_A.US,D,20220425,000000,19.2738,19.35,19.25,19.35,14528,0
+PSEC_A.US,D,20220426,000000,19.9067,19.9067,19.2,19.8,6323,0
+PSEC_A.US,D,20220427,000000,19.505,19.671,19.11,19.2199,13387,0
+PSEC_A.US,D,20220428,000000,19.26,19.455,19,19.37,26043,0
+PSEC_A.US,D,20220429,000000,19.37,19.55,19.2,19.4,51447,0
+PSEC_A.US,D,20220502,000000,19.47,19.4841,18.94,19.07,9862,0
+PSEC_A.US,D,20220503,000000,19,19.39,18.66,18.72,27931,0
+PSEC_A.US,D,20220504,000000,18.66,19.5,18.52,19.095,19685,0
+PSEC_A.US,D,20220505,000000,19.18,19.18,18.18,18.2,79145,0
+PSEC_A.US,D,20220506,000000,18.05,18.4951,17.9,18.11,35550,0
+PSEC_A.US,D,20220509,000000,18,18.15,17.75,17.99,73991,0
+PSEC_A.US,D,20220510,000000,18.06,18.5199,17.66,17.97,210065,0
+PSEC_A.US,D,20220511,000000,17.92,18.235,17.77,18.1,95968,0
+PSEC_A.US,D,20220512,000000,18.09,18.15,17.65,18.095,31748,0
+PSEC_A.US,D,20220513,000000,18.15,18.4515,17.71,17.95,42982,0
+PSEC_A.US,D,20220516,000000,17.95,18.53,17.95,18.487,22587,0
+PSEC_A.US,D,20220517,000000,18.45,18.71,18.2501,18.5,8162,0
+PSEC_A.US,D,20220518,000000,18.3,18.3481,18.17,18.32,7341,0
+PSEC_A.US,D,20220519,000000,18.29,18.7556,18.29,18.58,17504,0
+PSEC_A.US,D,20220520,000000,18.59,18.75,18.35,18.72,10932,0
+PSEC_A.US,D,20220523,000000,18.61,19.89,18.61,18.9,11385,0
+PSEC_A.US,D,20220524,000000,18.9,19.5,18.3715,19.5,10295,0
+PSEC_A.US,D,20220525,000000,19.4,20.0967,19.4,19.99,18320,0
+PSEC_A.US,D,20220526,000000,20.08,20.42,20.06,20.19,19997,0
+PSEC_A.US,D,20220527,000000,20.42,20.42,20.2967,20.33,4832,0
+PSEC_A.US,D,20220531,000000,20.22,20.22,19.55,20.13,21123,0
+PSEC_A.US,D,20220601,000000,19.92,20.165,19.55,19.81,18693,0
+PSEC_A.US,D,20220602,000000,19.8,20.2,19.8,19.85,32842,0
+PSEC_A.US,D,20220603,000000,19.75,19.98,19.75,19.75,6297,0
+PSEC_A.US,D,20220606,000000,19.86,20.17,19.84,20.14,6714,0
+PSEC_A.US,D,20220607,000000,20.1251,20.3322,20.09,20.3322,5044,0
+PSEC_A.US,D,20220608,000000,20.25,20.32,19.9501,20.06,27436,0
+PSEC_A.US,D,20220609,000000,19.99,20.005,19.9311,19.97,1889,0
+PSEC_A.US,D,20220610,000000,19.85,19.85,19.18,19.54,14062,0
+PSEC_A.US,D,20220613,000000,19.31,19.31,18.775,18.986,12826,0
+PSEC_A.US,D,20220614,000000,18.58,18.6499,18.47,18.47,7650,0
+PSEC_A.US,D,20220615,000000,18.72,19.55,18.72,19.2,2066,0
+PSEC_A.US,D,20220616,000000,18.98,19.114,18.1982,18.24,7010,0
+PSEC_A.US,D,20220617,000000,18.49,18.87,18.15,18.3,10123,0
+PSEC_A.US,D,20220621,000000,18.24,18.5308,18.15,18.15,7118,0
+PSEC_A.US,D,20220622,000000,18.15,18.5913,18.15,18.5913,8123,0
+PSEC_A.US,D,20220623,000000,18.67,18.78,18.655,18.655,6844,0
+PSEC_A.US,D,20220624,000000,18.77,18.78,18.65,18.66,10919,0
+PSEC_A.US,D,20220627,000000,18.67,18.74,18.57,18.57,10148,0
+PSEC_A.US,D,20220628,000000,18.5854,18.69,18.5854,18.6,4083,0
+PSEC_A.US,D,20220629,000000,18.47,18.58,18.47,18.58,660,0
+PSEC_A.US,D,20220630,000000,18.58,18.75,18.47,18.66,6206,0
+PSEC_A.US,D,20220701,000000,18.66,18.8559,18.51,18.61,17187,0
+PSEC_A.US,D,20220705,000000,18.51,18.5553,18.29,18.41,5619,0
+PSEC_A.US,D,20220706,000000,18.59,18.59,18.21,18.22,8943,0
+PSEC_A.US,D,20220707,000000,18.38,18.44,18.3,18.44,3436,0
+PSEC_A.US,D,20220708,000000,18.18,18.415,17.8,18.15,29371,0
+PSEC_A.US,D,20220711,000000,18.25,18.3499,18.135,18.3499,21361,0
+PSEC_A.US,D,20220712,000000,18.4965,18.4965,18.22,18.28,8005,0
+PSEC_A.US,D,20220713,000000,18.33,18.35,18.16,18.2,44329,0
+PSEC_A.US,D,20220714,000000,18.17,18.3,18.08,18.25,20342,0
+PSEC_A.US,D,20220715,000000,18.35,18.6631,18.35,18.4003,20126,0
+PSEC_A.US,D,20220718,000000,18.63,18.8699,18.495,18.54,8201,0
+PSEC_A.US,D,20220719,000000,18.41,18.41,18.0123,18.1,10896,0
+PSEC_A.US,D,20220720,000000,18.12,18.5574,18.12,18.1612,29213,0
+PSEC_A.US,D,20220721,000000,18.14,18.17,18.01,18.0999,39043,0
+PSEC_A.US,D,20220722,000000,18.14,18.28,18.03,18.08,31384,0
+PSEC_A.US,D,20220725,000000,18.1474,18.1474,18.03,18.05,7782,0
+PSEC_A.US,D,20220726,000000,18.08,18.19,18.03,18.19,13645,0
+PSEC_A.US,D,20220727,000000,18.18,18.2498,18.05,18.15,40858,0
+PSEC_A.US,D,20220728,000000,18.32,18.4,18.0701,18.16,24993,0
+PSEC_A.US,D,20220729,000000,18.21,18.25,17.965,18.09,66650,0
+PSEC_A.US,D,20220801,000000,18.05,18.76,18.05,18.76,38396,0
+PSEC_A.US,D,20220802,000000,18.74,19.5,18.7,19.45,27576,0
+PSEC_A.US,D,20220803,000000,19.45,19.72,19.41,19.5,18155,0
+PSEC_A.US,D,20220804,000000,19.52,19.5981,19.4199,19.55,4838,0
+PSEC_A.US,D,20220805,000000,19.39,19.39,18.95,19.14,4739,0
+PSEC_A.US,D,20220808,000000,19.17,19.2,18.7604,18.88,4041,0
+PSEC_A.US,D,20220809,000000,18.9,18.9,18.6,18.64,5772,0
+PSEC_A.US,D,20220810,000000,18.82,19.35,18.82,19.07,12845,0
+PSEC_A.US,D,20220811,000000,19.08,19.08,18.8991,18.8991,4327,0
+PSEC_A.US,D,20220812,000000,18.92,19.25,18.92,19.25,4493,0
+PSEC_A.US,D,20220815,000000,19.2,19.6,19.2,19.5072,6155,0
+PSEC_A.US,D,20220816,000000,19.5,19.5899,19.44,19.54,5158,0
+PSEC_A.US,D,20220817,000000,19.4,19.44,19.07,19.31,8682,0
+PSEC_A.US,D,20220818,000000,19.31,19.35,19.1201,19.35,1448,0
+PSEC_A.US,D,20220819,000000,19.25,19.25,18.8573,19,6757,0
+PSEC_A.US,D,20220822,000000,18.85,18.9046,18.62,18.7886,10271,0
+PSEC_A.US,D,20220823,000000,18.74,18.77,18.24,18.29,15583,0
+PSEC_A.US,D,20220824,000000,18.36,18.78,18.36,18.77,6365,0
+PSEC_A.US,D,20220825,000000,18.84,18.84,18.42,18.58,14848,0
+PSEC_A.US,D,20220826,000000,18.5,18.59,18.26,18.35,3046,0
+PSEC_A.US,D,20220829,000000,18.25,18.405,18.06,18.405,32627,0
+PSEC_A.US,D,20220830,000000,18.2,18.3971,18.05,18.09,17111,0
+PSEC_A.US,D,20220831,000000,18.15,18.3268,18.04,18.04,6701,0
+PSEC_A.US,D,20220901,000000,18.02,18.33,18.01,18.33,11548,0
+PSEC_A.US,D,20220902,000000,18.04,18.2895,18.03,18.26,12713,0
+PSEC_A.US,D,20220906,000000,18.07,18.13,17.95,17.96,19099,0
+PSEC_A.US,D,20220907,000000,18.25,18.25,17.9489,17.97,3343,0
+PSEC_A.US,D,20220908,000000,18.07,18.2399,18,18.13,13996,0
+PSEC_A.US,D,20220909,000000,18.02,18.74,18.02,18.2985,11699,0
+PSEC_A.US,D,20220912,000000,18.3,18.63,18.2827,18.63,2756,0
+PSEC_A.US,D,20220913,000000,18.53,18.58,18.425,18.56,3711,0
+PSEC_A.US,D,20220914,000000,18.5,18.55,18,18.3601,9094,0
+PSEC_A.US,D,20220916,000000,18.185,18.28,18.0336,18.05,4665,0
+PSEC_A.US,D,20220919,000000,18.01,18.185,18,18.01,2646,0
+PSEC_A.US,D,20220920,000000,18.08,18.09,18.075,18.075,2094,0
+PSEC_A.US,D,20220921,000000,18.185,18.185,18.185,18.185,1069,0
+PSEC_A.US,D,20220922,000000,18.18,18.24,17.195,17.195,16935,0
+PSEC_A.US,D,20220923,000000,17.115,17.45,16.7,17.0001,27489,0
+PSEC_A.US,D,20220926,000000,16.8747,17.15,16.7949,16.84,15099,0
+PSEC_A.US,D,20220927,000000,16.7,17,16.65,17,12782,0
+PSEC_A.US,D,20220928,000000,17,17.4,16.8537,16.95,42052,0
+PSEC_A.US,D,20220929,000000,16.82,16.88,16.314,16.88,21444,0
+PSEC_A.US,D,20220930,000000,17.17,17.5899,16.8152,16.92,8394,0
+PSEC_A.US,D,20221003,000000,17.07,17.29,16.95,17.2,5968,0
+PSEC_A.US,D,20221004,000000,17.25,17.58,17.25,17.36,9148,0
+PSEC_A.US,D,20221005,000000,17.32,17.38,17.275,17.275,1485,0
+PSEC_A.US,D,20221006,000000,17.1304,17.45,17.1,17.35,2681,0
+PSEC_A.US,D,20221007,000000,17.2,17.2,17,17.1,7912,0
+PSEC_A.US,D,20221010,000000,17.327,17.35,16.93,17.05,2879,0
+PSEC_A.US,D,20221011,000000,16.92,17.03,16.35,16.5,9968,0
+PSEC_A.US,D,20221012,000000,16.7,16.7,16.35,16.54,7661,0
+PSEC_A.US,D,20221013,000000,16.49,16.7,16.3717,16.53,4298,0
+PSEC_A.US,D,20221014,000000,16.51,16.6202,16.36,16.4,6439,0
+PSEC_A.US,D,20221017,000000,16.53,17.0581,16.3701,16.51,15900,0
+PSEC_A.US,D,20221018,000000,16.33,16.4,16.06,16.35,28943,0
+PSEC_A.US,D,20221019,000000,16.3772,16.3772,15.87,16.01,56677,0
+PSEC_A.US,D,20221020,000000,16.1508,16.1508,15.58,15.6,14115,0
+PSEC_A.US,D,20221021,000000,15.5134,15.79,15.1,15.77,36479,0
+PSEC_A.US,D,20221024,000000,15.75,15.76,15.51,15.76,7234,0
+PSEC_A.US,D,20221025,000000,15.8854,15.9899,15.66,15.95,5498,0
+PSEC_A.US,D,20221026,000000,16.2,16.205,15.71,16.04,6466,0
+PSEC_A.US,D,20221027,000000,15.97,15.97,15.7401,15.89,6331,0
+PSEC_A.US,D,20221028,000000,15.94,15.97,15.6901,15.82,4869,0
+PSEC_A.US,D,20221031,000000,15.82,16.49,15.42,16.35,30210,0
+PSEC_A.US,D,20221101,000000,16.44,16.44,15.85,16.13,11201,0
+PSEC_A.US,D,20221102,000000,15.96,16.23,15.9,15.9,9510,0
+PSEC_A.US,D,20221103,000000,15.65,15.76,15.5388,15.76,6067,0
+PSEC_A.US,D,20221104,000000,15.67,15.8799,15.51,15.56,12522,0
+PSEC_A.US,D,20221107,000000,15.5,15.99,15.42,15.77,4654,0
+PSEC_A.US,D,20221108,000000,15.9793,15.9793,15.55,15.6,12365,0
+PSEC_A.US,D,20221109,000000,15.4863,15.4863,15.19,15.23,16080,0
+PSEC_A.US,D,20221110,000000,15.65,16.66,15.3322,16.46,37504,0
+PSEC_A.US,D,20221111,000000,16.79,16.79,16.6,16.6,6504,0
+PSEC_A.US,D,20221114,000000,16.66,16.925,16.46,16.755,13092,0
+PSEC_A.US,D,20221115,000000,16.75,17.145,16.61,16.61,3995,0
+PSEC_A.US,D,20221116,000000,16.68,16.8924,16.68,16.75,3368,0
+PSEC_A.US,D,20221117,000000,16.62,16.6259,16.0457,16.11,7624,0
+PSEC_A.US,D,20221118,000000,16.34,16.34,15.85,15.85,7668,0
+PSEC_A.US,D,20221121,000000,15.85,16.6499,15.85,16.1999,3202,0
+PSEC_A.US,D,20221122,000000,16.29,16.3,15.925,16,11705,0
+PSEC_A.US,D,20221123,000000,16,16.01,15.65,15.72,13626,0
+PSEC_A.US,D,20221125,000000,15.85,16.1705,15.65,15.845,9769,0
+PSEC_A.US,D,20221128,000000,16.06,16.3,15.88,15.9372,19993,0
+PSEC_A.US,D,20221129,000000,15.95,16.44,15.93,16.14,33792,0
+PSEC_A.US,D,20221130,000000,16.42,17.03,16.42,17.03,37155,0
+PSEC_A.US,D,20221201,000000,17.04,18.03,16.77,17.58,23588,0
+PSEC_A.US,D,20221202,000000,17.5,18,17.3884,17.6,33605,0
+PSEC_A.US,D,20221205,000000,17.7,17.7,17.25,17.29,12111,0
+PSEC_A.US,D,20221206,000000,17.3,17.3,16.26,16.91,22885,0
+PSEC_A.US,D,20221207,000000,16.835,17.1699,16.21,16.3,46264,0
+PSEC_A.US,D,20221208,000000,16.31,16.8374,16.3,16.5001,23967,0
+PSEC_A.US,D,20221209,000000,16.01,16.5086,16.01,16.07,13363,0
+PSEC_A.US,D,20221212,000000,16.13,16.13,15.83,15.85,19419,0
+PSEC_A.US,D,20221213,000000,16.18,17,16.07,16.51,36417,0
+PSEC_A.US,D,20221214,000000,16.675,17.1462,16.56,16.79,11501,0
+PSEC_A.US,D,20221215,000000,16.81,16.9899,16.1949,16.5,15677,0
+PSEC_A.US,D,20221216,000000,16.5,16.51,16.15,16.26,24058,0
+PSEC_A.US,D,20221219,000000,16.3,16.3,16,16,6857,0
+PSEC_A.US,D,20221220,000000,16.01,16.29,16,16.2,14409,0
+PSEC_A.US,D,20221221,000000,16.3071,16.5,16.3,16.3,11567,0
+PSEC_A.US,D,20221222,000000,16.19,16.25,15.8165,15.93,16365,0
+PSEC_A.US,D,20221223,000000,15.895,16.14,15.63,15.955,25250,0
+PSEC_A.US,D,20221227,000000,15.74,15.88,15.5001,15.8,20821,0
+PSEC_A.US,D,20221228,000000,15.79,15.79,15.25,15.27,25118,0
+PSEC_A.US,D,20221229,000000,15.25,15.645,15.15,15.22,25063,0
+PSEC_A.US,D,20221230,000000,15.29,15.2999,14.91,14.95,162221,0
+PSEC_A.US,D,20230103,000000,15.28,15.42,15.1124,15.26,15694,0
+PSEC_A.US,D,20230104,000000,15.39,15.72,15.3,15.72,20369,0
+PSEC_A.US,D,20230105,000000,15.62,16.12,15.615,16.08,40749,0
+PSEC_A.US,D,20230106,000000,16.16,16.6099,16.16,16.36,9132,0
+PSEC_A.US,D,20230109,000000,16.36,16.36,16.21,16.3134,10998,0
+PSEC_A.US,D,20230110,000000,16.3299,16.3299,16.08,16.25,15612,0
+PSEC_A.US,D,20230111,000000,16.34,16.5596,16.2,16.5,44733,0
+PSEC_A.US,D,20230112,000000,16.48,17.09,16.45,16.94,13275,0
+PSEC_A.US,D,20230113,000000,16.91,17.23,16.9,17.1224,23868,0
+PSEC_A.US,D,20230117,000000,16.87,17.1115,16.71,16.9,16487,0
+PSEC_A.US,D,20230118,000000,17.01,17.45,16.36,16.43,27877,0
+PSEC_A.US,D,20230119,000000,16.5,16.7199,16.21,16.5,10945,0
+PSEC_A.US,D,20230120,000000,16.55,16.7784,16.32,16.32,17131,0
+PSEC_A.US,D,20230123,000000,16.27,16.7,16.27,16.575,7730,0
+PSEC_A.US,D,20230124,000000,16.7599,16.95,16.65,16.7858,22498,0
+PSEC_A.US,D,20230125,000000,16.78,16.86,16.55,16.68,25303,0
+PSEC_A.US,D,20230126,000000,16.86,16.87,16.61,16.76,21528,0
+PSEC_A.US,D,20230127,000000,16.75,16.96,16.75,16.96,9223,0
+PSEC_A.US,D,20230130,000000,16.95,17.11,16.86,17.11,15383,0
+PSEC_A.US,D,20230131,000000,17.13,17.3873,17.0546,17.12,19471,0
+PSEC_A.US,D,20230201,000000,17.25,17.5099,17.09,17.31,9621,0
+PSEC_A.US,D,20230202,000000,17.41,18.08,17.35,17.98,34650,0
+PSEC_A.US,D,20230203,000000,17.9,17.9,17.24,17.27,11321,0
+PSEC_A.US,D,20230206,000000,17.37,17.37,17.01,17.22,8982,0
+PSEC_A.US,D,20230207,000000,17.1,17.39,17.1,17.39,12552,0
+PSEC_A.US,D,20230208,000000,17.25,17.4438,17.13,17.3,6543,0
+PSEC_A.US,D,20230209,000000,17.37,17.72,17.16,17.22,17631,0
+PSEC_A.US,D,20230210,000000,17.14,17.305,17.11,17.12,8396,0
+PSEC_A.US,D,20230213,000000,17.12,17.3199,17.12,17.24,10265,0
+PSEC_A.US,D,20230214,000000,17.25,17.46,17.193,17.46,7265,0
+PSEC_A.US,D,20230215,000000,17.5,17.51,17.29,17.35,16766,0
+PSEC_A.US,D,20230216,000000,17.2,17.29,17,17.07,6955,0
+PSEC_A.US,D,20230217,000000,17.16,17.17,16.875,17.0379,11725,0
+PSEC_A.US,D,20230221,000000,17.01,17.01,16.55,16.65,26357,0
+PSEC_A.US,D,20230222,000000,16.7,16.87,16.55,16.6999,16629,0
+PSEC_A.US,D,20230223,000000,16.81,16.81,16.6,16.69,6115,0
+PSEC_A.US,D,20230224,000000,16.69,16.69,16.55,16.69,19993,0
+PSEC_A.US,D,20230227,000000,16.98,16.98,16.58,16.58,10789,0
+PSEC_A.US,D,20230228,000000,16.58,17,16.516,17,15689,0
+PSEC_A.US,D,20230301,000000,17,17,16.605,16.8407,22657,0
+PSEC_A.US,D,20230302,000000,16.74,16.75,16.275,16.6,17442,0
+PSEC_A.US,D,20230303,000000,16.6,17,16.6,16.82,21908,0
+PSEC_A.US,D,20230306,000000,16.9296,16.9296,16.63,16.81,19634,0
+PSEC_A.US,D,20230307,000000,16.6212,16.77,16.4601,16.53,11326,0
+PSEC_A.US,D,20230308,000000,16.6,16.67,16.44,16.44,11669,0
+PSEC_A.US,D,20230309,000000,16.33,16.3301,15.66,15.73,12723,0
+PSEC_A.US,D,20230310,000000,15.84,15.92,15.3221,15.735,32894,0
+PSEC_A.US,D,20230313,000000,15.6,15.6,14.55,14.6709,66371,0
+PSEC_A.US,D,20230314,000000,15,15.358,14.875,15.02,19889,0
+PSEC_A.US,D,20230315,000000,14.89,14.99,14.55,14.55,27758,0
+PSEC_A.US,D,20230316,000000,14.55,15.44,14.5,15.4,56169,0
+PSEC_A.US,D,20230317,000000,15.37,15.37,14.9101,14.9999,17511,0
+PSEC_A.US,D,20230320,000000,14.93,14.975,14.7014,14.9101,10140,0
+PSEC_A.US,D,20230321,000000,15,15.2985,14.85,14.93,35349,0
+PSEC_A.US,D,20230322,000000,15.0349,15.0349,14.77,14.95,9492,0
+PSEC_A.US,D,20230323,000000,15.11,15.25,14.9999,15.03,10050,0
+PSEC_A.US,D,20230324,000000,15,15.1999,14.6701,15.07,11532,0
+PSEC_A.US,D,20230327,000000,15.15,15.24,15.1,15.1501,1330,0
+PSEC_A.US,D,20230328,000000,15.16,15.25,15.13,15.13,5800,0
+PSEC_A.US,D,20230329,000000,15.05,15.5,15.031,15.5,4940,0
+PSEC_A.US,D,20230330,000000,15.35,15.56,15.1301,15.55,7506,0
+PSEC_A.US,D,20230331,000000,15.6,16,15.6,16,27383,0
+PSEC_A.US,D,20230403,000000,16,16.01,15.7763,15.86,16268,0
+PSEC_A.US,D,20230404,000000,16.04,16.26,15.9,16.26,7468,0
+PSEC_A.US,D,20230405,000000,16.3,16.4899,15.9,16.28,8751,0
+PSEC_A.US,D,20230406,000000,16.1408,16.41,15.8993,15.8993,16042,0
+PSEC_A.US,D,20230410,000000,15.9573,16.05,15.77,15.9,6916,0
+PSEC_A.US,D,20230411,000000,15.8,15.9299,15.715,15.76,11975,0
+PSEC_A.US,D,20230412,000000,15.78,15.99,15.46,15.46,16700,0
+PSEC_A.US,D,20230413,000000,15.767,15.98,15.75,15.8429,10355,0
+PSEC_A.US,D,20230414,000000,15.935,16.02,15.86,16,5534,0
+PSEC_A.US,D,20230417,000000,16.05,16.3,16.04,16.1701,17733,0
+PSEC_A.US,D,20230418,000000,15.83,15.89,15.626,15.7,17032,0
+PSEC_A.US,D,20230419,000000,15.6384,15.7382,15.35,15.51,10860,0
+PSEC_A.US,D,20230420,000000,15.51,15.55,15.35,15.5,4891,0
+PSEC_A.US,D,20230421,000000,15.65,15.9699,15.5001,15.86,2567,0
+PSEC_A.US,D,20230424,000000,15.5099,15.86,15.5099,15.82,3076,0
+PSEC_A.US,D,20230425,000000,15.86,15.86,15.29,15.7245,9313,0
+PSEC_A.US,D,20230426,000000,15.44,15.56,15.3,15.31,8026,0
+PSEC_A.US,D,20230427,000000,15.5,15.74,15.5,15.5201,3313,0
+PSEC_A.US,D,20230428,000000,15.7,15.99,15.6534,15.94,15605,0
+PSEC_A.US,D,20230501,000000,15.95,16.0357,15.51,15.93,10499,0
+PSEC_A.US,D,20230502,000000,15.71,15.71,14.76,14.9,46751,0
+PSEC_A.US,D,20230503,000000,14.9,15.47,14.8,15.065,26995,0
+PSEC_A.US,D,20230504,000000,15,15,14.34,14.51,27352,0
+PSEC_A.US,D,20230505,000000,14.93,14.93,14.31,14.31,22404,0
+PSEC_A.US,D,20230508,000000,14.5,15,14.26,14.6,14894,0
+PSEC_A.US,D,20230509,000000,14.6,14.95,14.44,14.9,6858,0
+PSEC_A.US,D,20230510,000000,15,15.26,14.82,15.25,6447,0
+PSEC_A.US,D,20230511,000000,14.86,15.2,14.86,14.98,6316,0
+PSEC_A.US,D,20230512,000000,15.0193,15.28,14.8124,15.28,8308,0
+PSEC_A.US,D,20230515,000000,15.3,15.3,14.86,15.2,7940,0
+PSEC_A.US,D,20230516,000000,15.04,15.04,14.86,15.01,2467,0
+PSEC_A.US,D,20230517,000000,15.2342,15.405,15.2342,15.3128,4599,0
+PSEC_A.US,D,20230518,000000,15,15.35,14.92,15.35,9011,0
+PSEC_A.US,D,20230519,000000,15.31,15.35,14.89,15.02,20564,0
+PSEC_A.US,D,20230522,000000,15.14,15.3,14.85,15.1146,18937,0
+PSEC_A.US,D,20230523,000000,14.98,15.35,14.9774,15.22,20543,0
+PSEC_A.US,D,20230524,000000,15.12,15.3,14.95,15.24,25731,0
+PSEC_A.US,D,20230525,000000,15.06,15.1562,14.9,14.9299,15742,0
+PSEC_A.US,D,20230526,000000,14.9434,14.99,14.75,14.803,13343,0
+PSEC_A.US,D,20230530,000000,14.8,15.05,14.69,15,16041,0
+PSEC_A.US,D,20230531,000000,15.01,15.37,15,15.37,18172,0
+PSEC_A.US,D,20230601,000000,15.35,15.4212,15.02,15.2339,9707,0
+PSEC_A.US,D,20230602,000000,15.42,15.5,15.3557,15.5,10934,0
+PSEC_A.US,D,20230605,000000,15.24,15.62,15.24,15.6,11969,0
+PSEC_A.US,D,20230606,000000,15.7099,15.7099,15.3311,15.49,8067,0
+PSEC_A.US,D,20230607,000000,15.22,15.43,15.22,15.33,4977,0
+PSEC_A.US,D,20230608,000000,15.25,15.4283,15.25,15.34,6934,0
+PSEC_A.US,D,20230609,000000,15.3001,15.5,15.3,15.3335,8344,0
+PSEC_A.US,D,20230612,000000,15.37,15.37,15.1,15.24,14164,0
+PSEC_A.US,D,20230613,000000,15.31,15.31,15,15.19,11878,0
+PSEC_A.US,D,20230614,000000,15.19,15.22,15.1,15.143,8293,0
+PSEC_A.US,D,20230615,000000,15.16,15.5,15.0967,15.5,22977,0
+PSEC_A.US,D,20230616,000000,15.5,15.5,15.0101,15.19,39044,0
+PSEC_A.US,D,20230620,000000,15.15,15.3297,15.01,15.26,9434,0
+PSEC_A.US,D,20230621,000000,15.3,15.36,15.01,15.05,12290,0
+PSEC_A.US,D,20230622,000000,15,15.28,15,15.15,46772,0
+PSEC_A.US,D,20230623,000000,15.15,15.5,15.11,15.44,3648,0
+PSEC_A.US,D,20230626,000000,15.325,15.61,15.1353,15.61,10026,0
+PSEC_A.US,D,20230627,000000,15.41,15.8899,15.41,15.65,31618,0
+PSEC_A.US,D,20230628,000000,15.68,15.97,15.6,15.6,18508,0
+PSEC_A.US,D,20230629,000000,15.97,15.97,15.6031,15.67,11964,0
+PSEC_A.US,D,20230630,000000,15.6,16.06,15.6,16.06,45597,0
+PSEC_A.US,D,20230703,000000,15.99,16.04,15.92,16,8685,0
+PSEC_A.US,D,20230705,000000,15.99,16.1667,15.98,16.08,13592,0
+PSEC_A.US,D,20230706,000000,15.91,15.955,15.75,15.955,5365,0
+PSEC_A.US,D,20230707,000000,15.9682,16.19,15.95,16.175,21136,0
+PSEC_A.US,D,20230710,000000,16.02,16.2,16.02,16.2,6360,0
+PSEC_A.US,D,20230711,000000,16.1,16.36,15.95,16.36,10007,0
+PSEC_A.US,D,20230712,000000,16.4884,16.4884,16.3,16.48,8497,0
+PSEC_A.US,D,20230713,000000,16.5,16.915,16.47,16.57,32815,0
+PSEC_A.US,D,20230714,000000,16.64,16.64,16.45,16.5583,14820,0
+PSEC_A.US,D,20230717,000000,16.6,16.6,16.3701,16.59,23353,0
+PSEC_A.US,D,20230718,000000,16.0706,16.57,16.0706,16.36,24101,0
+PSEC_A.US,D,20230719,000000,16.27,16.57,16.27,16.55,9186,0
+PSEC_A.US,D,20230720,000000,16.41,16.432,16.34,16.39,7030,0
+PSEC_A.US,D,20230721,000000,16.27,16.48,16.27,16.28,3652,0
+PSEC_A.US,D,20230724,000000,16.37,16.37,16.115,16.1501,6930,0
+PSEC_A.US,D,20230725,000000,16.06,16.23,15.83,16,14143,0
+PSEC_A.US,D,20230726,000000,16.15,16.49,16.1,16.49,5748,0
+PSEC_A.US,D,20230727,000000,16.49,16.5096,16.46,16.49,1264,0
+PSEC_A.US,D,20230728,000000,16.5,16.5,16.3,16.3,3496,0
+PSEC_A.US,D,20230731,000000,16.3,16.55,16.3,16.55,11342,0
+PSEC_A.US,D,20230801,000000,16.51,16.51,16.325,16.4,7941,0
+PSEC_A.US,D,20230802,000000,16.37,16.37,16.12,16.216,10220,0
+PSEC_A.US,D,20230803,000000,16.03,16.34,16.03,16.2,6145,0
+PSEC_A.US,D,20230804,000000,16.2,16.36,16.19,16.19,2520,0
+PSEC_A.US,D,20230807,000000,16.19,16.2899,16.19,16.19,2101,0
+PSEC_A.US,D,20230808,000000,16.275,16.275,16.0114,16.06,7600,0
+PSEC_A.US,D,20230809,000000,16.1,16.2,16.1,16.15,1674,0
+PSEC_A.US,D,20230810,000000,16.15,16.26,15.82,16.04,12711,0
+PSEC_A.US,D,20230811,000000,15.89,16.0595,15.75,15.84,7792,0
+PSEC_A.US,D,20230814,000000,15.82,15.9,15.5001,15.61,10990,0
+PSEC_A.US,D,20230815,000000,15.62,15.8,15.5,15.5,8275,0
+PSEC_A.US,D,20230816,000000,15.5,15.51,15.35,15.4265,5461,0
+PSEC_A.US,D,20230817,000000,15.1701,15.56,15.06,15.36,17056,0
+PSEC_A.US,D,20230818,000000,15.48,15.65,15.26,15.26,9224,0
+PSEC_A.US,D,20230821,000000,15.26,15.4411,15.2,15.4,8218,0
+PSEC_A.US,D,20230822,000000,15.27,15.36,15.2,15.22,10310,0
+PSEC_A.US,D,20230823,000000,15.32,15.43,15.25,15.35,6240,0
+PSEC_A.US,D,20230824,000000,15.49,15.72,15.2901,15.72,5287,0
+PSEC_A.US,D,20230825,000000,15.7499,15.7499,15.5401,15.6,4288,0
+PSEC_A.US,D,20230828,000000,15.61,15.6867,15.61,15.6867,537,0
+PSEC_A.US,D,20230829,000000,15.6201,16.1,15.6201,16.0401,10560,0
+PSEC_A.US,D,20230830,000000,16,16.08,15.6301,15.85,9726,0
+PSEC_A.US,D,20230831,000000,15.77,16.15,15.77,15.91,33551,0
+PSEC_A.US,D,20230901,000000,15.92,16.15,15.92,16.0652,4100,0
+PSEC_A.US,D,20230905,000000,16.12,16.12,15.5,15.5,20077,0
+PSEC_A.US,D,20230906,000000,15.69,15.7,15.3,15.3,13664,0
+PSEC_A.US,D,20230907,000000,15.24,15.52,15.17,15.17,20248,0
+PSEC_A.US,D,20230908,000000,15.23,15.46,15.22,15.25,7870,0
+PSEC_A.US,D,20230911,000000,15.25,15.71,15.25,15.71,12012,0
+PSEC_A.US,D,20230912,000000,15.15,15.76,15.15,15.75,16915,0
+PSEC_A.US,D,20230913,000000,15.75,15.89,15.45,15.89,9190,0
+PSEC_A.US,D,20230914,000000,15.8,15.8,15.18,15.64,5833,0
+PSEC_A.US,D,20230915,000000,15.4999,15.5,15.38,15.5,18018,0
+PSEC_A.US,D,20230918,000000,15.45,15.45,15.45,15.45,243,0
+PSEC_A.US,D,20230919,000000,15.45,15.565,15.4499,15.51,23653,0
+PSEC_A.US,D,20230920,000000,15.5099,15.6399,15.5,15.555,6024,0
+PSEC_A.US,D,20230921,000000,15.36,15.4,15.315,15.35,4978,0
+PSEC_A.US,D,20230922,000000,15.3503,15.63,15.3503,15.42,15896,0
+PSEC_A.US,D,20230925,000000,15.35,15.53,15.3,15.3,4526,0
+PSEC_A.US,D,20230926,000000,15.57,15.57,15.22,15.22,3502,0
+PSEC_A.US,D,20230927,000000,15.27,15.405,15.21,15.21,3185,0
+PSEC_A.US,D,20230928,000000,15.3241,15.39,15.3241,15.35,1685,0
+PSEC_A.US,D,20230929,000000,15.51,15.6,15.47,15.59,14966,0
+PSEC_A.US,D,20231002,000000,15.5735,15.5735,15.43,15.54,2677,0
+PSEC_A.US,D,20231003,000000,15.41,15.41,15.18,15.25,9907,0
+PSEC_A.US,D,20231004,000000,15.16,15.33,15.1201,15.21,4128,0
+PSEC_A.US,D,20231005,000000,15.21,15.34,15.1,15.27,6932,0
+PSEC_A.US,D,20231006,000000,15.3391,15.54,15.26,15.41,18583,0
+PSEC_A.US,D,20231009,000000,15.4,15.5302,15.22,15.22,6554,0
+PSEC_A.US,D,20231010,000000,15.375,15.58,15.3,15.49,5097,0
+PSEC_A.US,D,20231011,000000,15.5001,15.56,15.475,15.56,5626,0
+PSEC_A.US,D,20231012,000000,15.56,15.56,15.315,15.315,17724,0
+PSEC_A.US,D,20231013,000000,15.54,15.65,15.25,15.53,14816,0
+PSEC_A.US,D,20231016,000000,15.62,15.755,15.4858,15.675,7010,0
+PSEC_A.US,D,20231017,000000,15.39,15.52,15.15,15.24,16975,0
+PSEC_A.US,D,20231018,000000,15.2952,15.57,15.22,15.43,6969,0
+PSEC_A.US,D,20231019,000000,15.2101,15.5,15.21,15.21,5003,0
+PSEC_A.US,D,20231020,000000,15.21,15.3718,15.21,15.3,3844,0
+PSEC_A.US,D,20231023,000000,15.26,15.3,14.965,15.165,4235,0
+PSEC_A.US,D,20231024,000000,15.41,15.41,14.86,14.86,3449,0
+PSEC_A.US,D,20231025,000000,14.84,15.17,14.84,14.9875,5485,0
+PSEC_A.US,D,20231026,000000,14.833,14.9,14.69,14.72,9165,0
+PSEC_A.US,D,20231027,000000,14.76,14.76,14.32,14.4434,15664,0
+PSEC_A.US,D,20231030,000000,14.72,14.72,14.04,14.21,18129,0
+PSEC_A.US,D,20231031,000000,15.75,15.8801,15.75,15.82,125595,0
+PSEC_A.US,D,20231101,000000,15.85,15.8797,15.83,15.84,37232,0
+PSEC_A.US,D,20231102,000000,15.85,15.88,15.84,15.86,25688,0
+PSEC_A.US,D,20231103,000000,15.84,15.95,15.83,15.9301,22899,0
+PSEC_A.US,D,20231106,000000,15.87,15.93,15.86,15.86,10654,0
+PSEC_A.US,D,20231107,000000,15.88,15.9286,15.8701,15.9286,6122,0
+PSEC_A.US,D,20231108,000000,15.8879,15.95,15.88,15.88,8787,0
+PSEC_A.US,D,20231109,000000,15.88,15.95,15.88,15.89,11018,0
+PSEC_A.US,D,20231110,000000,15.9241,15.9241,15.9,15.9,4239,0
+PSEC_A.US,D,20231113,000000,15.9297,15.94,15.9,15.9,12991,0
+PSEC_A.US,D,20231114,000000,15.95,15.9551,15.9001,15.95,17857,0
+PSEC_A.US,D,20231115,000000,15.9248,15.96,15.91,15.91,23540,0
+PSEC_A.US,D,20231116,000000,15.92,16,15.9101,15.98,6881,0
+PSEC_A.US,D,20231117,000000,16,16,15.92,15.97,8584,0
+PSEC_A.US,D,20231120,000000,15.92,15.99,15.92,15.92,9574,0
+PSEC_A.US,D,20231121,000000,15.92,15.95,15.92,15.93,3755,0
+PSEC_A.US,D,20231122,000000,15.93,15.9401,15.91,15.93,17746,0
+PSEC_A.US,D,20231124,000000,15.92,15.96,15.92,15.9585,6859,0
+PSEC_A.US,D,20231127,000000,15.93,15.97,15.93,15.94,21266,0
+PSEC_A.US,D,20231128,000000,15.9,15.93,14.96,15.7,45961,0
+PSEC_A.US,D,20231129,000000,15.54,15.54,15.3113,15.47,8575,0
+PSEC_A.US,D,20231130,000000,15.54,16.3,15.495,15.92,111679,0
+PSEC_A.US,D,20231201,000000,15.9,15.9,15.6001,15.85,10281,0
+PSEC_A.US,D,20231204,000000,15.8,16.04,15.8,15.87,31895,0
+PSEC_A.US,D,20231205,000000,15.9,16.45,15.9,16.07,10734,0
+PSEC_A.US,D,20231206,000000,16.1,16.465,16.1,16.31,4757,0
+PSEC_A.US,D,20231207,000000,16.385,16.63,16.3,16.3,21873,0
+PSEC_A.US,D,20231208,000000,16.3,16.46,16.3,16.44,12245,0
+PSEC_A.US,D,20231211,000000,16.43,16.46,16.075,16.265,12677,0
+PSEC_A.US,D,20231212,000000,16.01,16.33,16.01,16.15,5443,0
+PSEC_A.US,D,20231213,000000,16.05,16.15,15.66,15.87,22925,0
+PSEC_A.US,D,20231214,000000,15.97,16.55,15.9612,16.26,35316,0
+PSEC_A.US,D,20231215,000000,16.33,16.52,16.33,16.36,3691,0
+PSEC_A.US,D,20231218,000000,16.57,17.51,16.57,17.35,39902,0
+PSEC_A.US,D,20231219,000000,17.38,17.93,17.1,17.9,21799,0
+PSEC_A.US,D,20231220,000000,17.61,18.08,17.61,17.865,17203,0
+PSEC_A.US,D,20231221,000000,17.99,18.04,17.67,17.74,9007,0
+PSEC_A.US,D,20231222,000000,17.89,17.9,17.67,17.67,16003,0
+PSEC_A.US,D,20231226,000000,18,18.9099,18,18.52,56200,0
+PSEC_A.US,D,20231227,000000,18.75,18.79,18.3849,18.54,41311,0
+PSEC_A.US,D,20231228,000000,18.65,18.9223,18.22,18.3,45388,0
+PSEC_A.US,D,20231229,000000,18.36,18.45,17.61,17.61,138934,0
+PSEC_A.US,D,20240102,000000,17.74,18.4899,17.41,17.69,35003,0
+PSEC_A.US,D,20240103,000000,17.98,17.98,17.61,17.92,12102,0
+PSEC_A.US,D,20240104,000000,18,18.4395,18,18.02,11142,0
+PSEC_A.US,D,20240105,000000,18.02,18.37,18.02,18.275,5999,0
+PSEC_A.US,D,20240108,000000,18.47,18.78,18.3,18.78,8306,0
+PSEC_A.US,D,20240109,000000,18.77,18.9899,18.6738,18.9055,17414,0
+PSEC_A.US,D,20240110,000000,18.755,18.93,18.52,18.55,11643,0
+PSEC_A.US,D,20240111,000000,18.52,18.6,18.5,18.6,5605,0
+PSEC_A.US,D,20240112,000000,18.625,18.79,18.6,18.79,2442,0
+PSEC_A.US,D,20240116,000000,18.425,18.7,18.35,18.7,11908,0
+PSEC_A.US,D,20240117,000000,18.61,18.7,18.39,18.56,4081,0
+PSEC_A.US,D,20240118,000000,18.68,18.69,18.4601,18.5,5634,0
+PSEC_A.US,D,20240119,000000,18.4,18.7401,18.1501,18.17,10335,0
+PSEC_A.US,D,20240122,000000,18.48,18.74,18.25,18.55,8908,0
+PSEC_A.US,D,20240123,000000,18.7999,18.808,18.475,18.808,1006,0
+PSEC_A.US,D,20240124,000000,18.5354,18.71,18.1506,18.71,6382,0
+PSEC_A.US,D,20240125,000000,18.84,18.99,18.7882,18.99,7480,0
+PSEC_A.US,D,20240126,000000,18.99,19.1,18.75,18.945,15121,0
+PSEC_A.US,D,20240129,000000,18.92,18.92,18.54,18.75,3287,0
+PSEC_A.US,D,20240130,000000,18.95,18.95,18.73,18.73,6788,0
+PSEC_A.US,D,20240131,000000,18.7,18.7,18.5,18.51,8669,0
+PSEC_A.US,D,20240201,000000,18.62,18.83,18.6,18.79,4556,0
+PSEC_A.US,D,20240202,000000,18.8,18.8,18.59,18.76,5772,0
+PSEC_A.US,D,20240205,000000,18.82,18.82,18.35,18.39,8636,0
+PSEC_A.US,D,20240206,000000,18.35,18.5,18.35,18.49,2719,0
+PSEC_A.US,D,20240207,000000,18.49,18.49,18.36,18.442,4221,0
+PSEC_A.US,D,20240208,000000,18.4291,18.44,18.3806,18.44,3244,0
+PSEC_A.US,D,20240209,000000,18.36,18.38,18.0001,18.38,18376,0
+PSEC_A.US,D,20240212,000000,18.5,18.5,17.72,18.18,22924,0
+PSEC_A.US,D,20240213,000000,18.15,18.4299,17.81,17.92,18122,0
+PSEC_A.US,D,20240214,000000,18.21,18.3,18.1,18.3,1809,0
+PSEC_A.US,D,20240215,000000,18.3,18.45,17.797,17.9387,4210,0
+PSEC_A.US,D,20240216,000000,17.8236,18.2,17.72,18.16,11951,0
+PSEC_A.US,D,20240220,000000,18.0684,18.25,17.8,18.03,9111,0
+PSEC_A.US,D,20240221,000000,18.1141,18.2194,17.75,17.87,5358,0
+PSEC_A.US,D,20240222,000000,17.5001,18.25,17.5001,17.87,8330,0
+PSEC_A.US,D,20240223,000000,18.41,18.5,17.9,17.9,6603,0
+PSEC_A.US,D,20240226,000000,18.24,18.4705,18.24,18.3601,17283,0
+PSEC_A.US,D,20240227,000000,18.4,18.7692,18.4,18.48,7021,0
+PSEC_A.US,D,20240228,000000,18.64,18.69,18.238,18.5201,8419,0
+PSEC_A.US,D,20240229,000000,18.5,19.86,18.04,19.71,43944,0
+PSEC_A.US,D,20240301,000000,19.48,19.48,19.145,19.48,18766,0
+PSEC_A.US,D,20240304,000000,19.48,19.48,18.4245,18.4245,20479,0
+PSEC_A.US,D,20240305,000000,18.57,18.587,18.2677,18.4,4437,0
+PSEC_A.US,D,20240306,000000,18.81,18.91,18.45,18.45,6261,0
+PSEC_A.US,D,20240307,000000,18.83,18.92,18.71,18.92,4002,0
+PSEC_A.US,D,20240308,000000,19.06,19.15,18.95,18.99,5703,0
+PSEC_A.US,D,20240311,000000,19.19,19.19,18.98,19.09,2537,0
+PSEC_A.US,D,20240312,000000,18.81,19.1199,18.2404,18.25,13212,0
+PSEC_A.US,D,20240313,000000,18.39,18.89,18.36,18.48,5085,0
+PSEC_A.US,D,20240314,000000,18.428,18.4799,18.428,18.47,1652,0
+PSEC_A.US,D,20240315,000000,18.47,18.47,18.2748,18.32,7121,0
+PSEC_A.US,D,20240318,000000,18.32,18.52,18.18,18.52,3327,0
+PSEC_A.US,D,20240319,000000,18.36,18.55,18,18.03,6663,0
+PSEC_A.US,D,20240320,000000,18.28,18.5,18.1668,18.39,6569,0
+PSEC_A.US,D,20240321,000000,18.5,19,18.3794,18.3794,6065,0
+PSEC_A.US,D,20240322,000000,19,19.12,18.5459,18.5459,1934,0
+PSEC_A.US,D,20240325,000000,18.62,18.96,18.62,18.96,4296,0
+PSEC_A.US,D,20240326,000000,19,19,18.81,18.96,3641,0
+PSEC_A.US,D,20240327,000000,19.01,19.01,18.65,18.75,6319,0
+PSEC_A.US,D,20240328,000000,18.94,19.1,18.51,19.09,4425,0
+PSEC_A.US,D,20240401,000000,19.1,19.12,18.5,19.01,8371,0
+PSEC_A.US,D,20240402,000000,19,19.03,18.75,18.875,5141,0
+PSEC_A.US,D,20240403,000000,19.09,19.29,18.75,18.88,5152,0
+PSEC_A.US,D,20240404,000000,19.05,19.05,18.75,18.88,6221,0
+PSEC_A.US,D,20240405,000000,18.92,19.01,18.5,19.01,2924,0
+PSEC_A.US,D,20240408,000000,18.95,18.95,18.55,18.93,4278,0
+PSEC_A.US,D,20240409,000000,18.91,18.99,18.6407,18.6407,5499,0
+PSEC_A.US,D,20240410,000000,18.6,19,18.6,18.65,8699,0
+PSEC_A.US,D,20240411,000000,18.93,18.93,18.25,18.43,5696,0
+PSEC_A.US,D,20240412,000000,18.9,18.9,18.0001,18.0001,2757,0
+PSEC_A.US,D,20240415,000000,18.48,18.48,17.15,17.3237,21683,0
+PSEC_A.US,D,20240416,000000,17.15,18.0568,16.9901,17.08,7379,0
+PSEC_A.US,D,20240417,000000,17.54,17.54,17,17,7481,0
+PSEC_A.US,D,20240418,000000,17.15,17.18,17.15,17.18,1736,0
+PSEC_A.US,D,20240419,000000,17.8,17.8,17.09,17.17,3670,0
+PSEC_A.US,D,20240422,000000,17.49,17.7499,17.15,17.1506,10149,0
+PSEC_A.US,D,20240423,000000,17.32,17.65,17.2201,17.62,4714,0
+PSEC_A.US,D,20240424,000000,17.76,17.76,17.31,17.31,4439,0
+PSEC_A.US,D,20240425,000000,17.29,17.5399,17.0178,17.27,9251,0
+PSEC_A.US,D,20240426,000000,17.3,17.55,17.27,17.525,2657,0
+PSEC_A.US,D,20240429,000000,17.72,17.72,17.27,17.33,6779,0
+PSEC_A.US,D,20240430,000000,17.47,17.47,17.12,17.2,5626,0
+PSEC_A.US,D,20240501,000000,17.55,17.55,17,17.31,8857,0
+PSEC_A.US,D,20240502,000000,17.54,17.6873,17,17.01,5670,0
+PSEC_A.US,D,20240503,000000,17.25,17.3,17.0614,17.3,3483,0
+PSEC_A.US,D,20240506,000000,17.69,17.69,17.5,17.68,3878,0
+PSEC_A.US,D,20240507,000000,17.7,18.0999,17.54,17.8,7505,0
+PSEC_A.US,D,20240508,000000,17.87,17.87,17.2089,17.46,6434,0
+PSEC_A.US,D,20240509,000000,17.5,17.76,17.5,17.5,5051,0
+PSEC_A.US,D,20240510,000000,17.73,17.73,17.2621,17.36,4535,0
+PSEC_A.US,D,20240513,000000,17.45,17.45,17.2,17.295,4381,0
+PSEC_A.US,D,20240514,000000,17.53,17.53,17.1,17.1,7723,0
+PSEC_A.US,D,20240515,000000,17.38,18.2172,17.2,17.9,9768,0
+PSEC_A.US,D,20240516,000000,17.89,18.25,17.45,18.25,4583,0
+PSEC_A.US,D,20240517,000000,17.93,17.93,17.4601,17.93,8852,0
+PSEC_A.US,D,20240520,000000,18,18.04,17.78,17.78,5882,0
+PSEC_A.US,D,20240521,000000,18.1,18.1,17.95,18.05,2604,0
+PSEC_A.US,D,20240522,000000,18.16,18.16,18.13,18.13,1691,0
+PSEC_A.US,D,20240523,000000,18.25,18.25,17.33,17.6625,12054,0
+PSEC_A.US,D,20240524,000000,17.79,17.79,17.35,17.5,13074,0
+PSEC_A.US,D,20240528,000000,17.63,17.63,17.265,17.305,7560,0
+PSEC_A.US,D,20240529,000000,17.28,17.53,16.855,16.97,9893,0
+PSEC_A.US,D,20240530,000000,17.52,17.52,17.05,17.15,18568,0
+PSEC_A.US,D,20240531,000000,17.33,17.33,16.78,16.85,13235,0
+PSEC_A.US,D,20240603,000000,17,17.19,16.76,16.83,14566,0
+PSEC_A.US,D,20240604,000000,16.83,16.9,16.4804,16.9,11032,0
+PSEC_A.US,D,20240605,000000,16.89,16.9499,16.42,16.85,8845,0
+PSEC_A.US,D,20240606,000000,16.84,17.35,16.63,17.35,11385,0
+PSEC_A.US,D,20240607,000000,17.18,17.525,16.97,17.43,12477,0
+PSEC_A.US,D,20240610,000000,17.46,17.46,17.11,17.29,4904,0
+PSEC_A.US,D,20240611,000000,17.8,17.8,17,17.305,7660,0
+PSEC_A.US,D,20240612,000000,17.33,17.5,17.33,17.46,4313,0
+PSEC_A.US,D,20240613,000000,17.32,17.55,17.32,17.55,2557,0
+PSEC_A.US,D,20240614,000000,17.8,17.8,17.55,17.635,2107,0
+PSEC_A.US,D,20240617,000000,17.64,17.64,17,17.01,6535,0
+PSEC_A.US,D,20240618,000000,17.2,17.225,17,17.225,8436,0
+PSEC_A.US,D,20240620,000000,17.05,17.2999,17.02,17.24,8626,0
+PSEC_A.US,D,20240621,000000,17.49,17.49,17.3,17.3,5400,0
+PSEC_A.US,D,20240624,000000,17.42,17.8,17.4,17.75,5112,0
+PSEC_A.US,D,20240625,000000,17.75,17.8,17.65,17.65,3329,0
+PSEC_A.US,D,20240626,000000,17.77,17.77,17.37,17.47,12777,0
+PSEC_A.US,D,20240627,000000,17.51,17.87,17.0001,17.0827,14078,0
+PSEC_A.US,D,20240628,000000,16.97,17.2,16.6,16.7,14002,0
+PSEC_A.US,D,20240701,000000,16.98,16.98,16.7,16.86,4896,0
+PSEC_A.US,D,20240702,000000,16.78,17.245,16.78,16.9,13236,0
+PSEC_A.US,D,20240703,000000,16.96,17.01,16.85,16.9915,14136,0
+PSEC_A.US,D,20240705,000000,17.09,17.37,16.6,16.74,23359,0
+PSEC_A.US,D,20240708,000000,16.74,17.0499,16.74,16.82,8887,0
+PSEC_A.US,D,20240709,000000,16.92,16.93,16.6439,16.72,17075,0
+PSEC_A.US,D,20240710,000000,16.8,16.9,16.42,16.9,43356,0
+PSEC_A.US,D,20240711,000000,16.9,16.97,16.84,16.96,6046,0
+PSEC_A.US,D,20240712,000000,17.05,17.2,16.9125,17.2,7833,0
+PSEC_A.US,D,20240715,000000,17.21,17.4,17.01,17.1,16931,0
+PSEC_A.US,D,20240716,000000,17.37,17.49,17.05,17.375,18155,0
+PSEC_A.US,D,20240717,000000,17.04,17.04,16.54,16.745,17711,0
+PSEC_A.US,D,20240718,000000,16.72,16.75,16.27,16.435,20403,0
+PSEC_A.US,D,20240719,000000,16.35,16.93,16.25,16.93,20521,0
+PSEC_A.US,D,20240722,000000,17,17.435,17,17.2029,12265,0
+PSEC_A.US,D,20240723,000000,17.2,17.22,17.01,17.2,11949,0
+PSEC_A.US,D,20240724,000000,17.2,17.3328,16.8,16.89,13198,0
+PSEC_A.US,D,20240725,000000,16.87,17.2281,16.87,17.2281,7239,0
+PSEC_A.US,D,20240726,000000,17.05,17.25,17.05,17.1883,5021,0
+PSEC_A.US,D,20240729,000000,17.16,17.39,17.16,17.39,4533,0
+PSEC_A.US,D,20240730,000000,17.5,17.5,17.3,17.32,6346,0
+PSEC_A.US,D,20240731,000000,17.5,17.5,17.1164,17.5,17537,0
+PSEC_A.US,D,20240801,000000,17.22,17.4299,17.1833,17.36,19374,0
+PSEC_A.US,D,20240802,000000,17.39,17.5,17.25,17.5,7172,0
+PSEC_A.US,D,20240805,000000,17.44,17.4799,17.01,17.375,8556,0
+PSEC_A.US,D,20240806,000000,17.35,17.9,17.3001,17.7,10264,0
+PSEC_A.US,D,20240807,000000,17.49,17.49,16.665,16.8899,58163,0
+PSEC_A.US,D,20240808,000000,16.63,16.7699,16.25,16.71,42341,0
+PSEC_A.US,D,20240809,000000,16.4,16.655,16.2301,16.33,18957,0
+PSEC_A.US,D,20240812,000000,16.4,16.4,16.12,16.2,10013,0
+PSEC_A.US,D,20240813,000000,16.25,16.83,16.25,16.83,19075,0
+PSEC_A.US,D,20240814,000000,16.79,16.92,16.59,16.78,18378,0
+PSEC_A.US,D,20240815,000000,16.575,17,16.575,16.89,12467,0
+PSEC_A.US,D,20240816,000000,16.77,17.26,16.68,17.18,18647,0
+PSEC_A.US,D,20240819,000000,17.31,17.9999,17.16,17.93,16588,0
+PSEC_A.US,D,20240820,000000,17.87,17.99,17.8,17.945,6944,0
+PSEC_A.US,D,20240821,000000,18,18.51,18,18.51,18879,0
+PSEC_A.US,D,20240822,000000,18.53,19.6402,17.85,19.6402,16288,0
+PSEC_A.US,D,20240823,000000,19.53,19.53,18.21,19.1682,17572,0
+PSEC_A.US,D,20240826,000000,19.23,19.23,17.8901,18.26,12309,0
+PSEC_A.US,D,20240827,000000,18.5,19.3,18.005,18.9601,25238,0
+PSEC_A.US,D,20240828,000000,19.3,19.32,18.4975,18.95,14467,0
+PSEC_A.US,D,20240829,000000,18.745,19.24,18.7,19.24,9824,0
+PSEC_A.US,D,20240830,000000,19.1,19.2509,17.93,18.13,55597,0
+PSEC_A.US,D,20240903,000000,18.13,18.2975,17.88,17.94,37909,0
+PSEC_A.US,D,20240904,000000,17.94,18.2199,17.94,18.12,15183,0
+PSEC_A.US,D,20240905,000000,18.09,18.7,18.085,18.7,17145,0
+PSEC_A.US,D,20240906,000000,18.65,18.72,18.26,18.72,7810,0
+PSEC_A.US,D,20240909,000000,18.68,19.19,18.6433,19.19,8512,0
+PSEC_A.US,D,20240910,000000,18.9154,19.22,18.62,19.22,9870,0
+PSEC_A.US,D,20240911,000000,19.32,19.48,19.02,19.48,10031,0
+PSEC_A.US,D,20240912,000000,19.5,19.645,19.3,19.42,9398,0
+PSEC_A.US,D,20240913,000000,19.24,19.7683,19.24,19.6499,10559,0
+PSEC_A.US,D,20240916,000000,19.7,19.7,19.5,19.645,7367,0
+PSEC_A.US,D,20240917,000000,19.79,20,19.695,20,16220,0
+PSEC_A.US,D,20240918,000000,19.98,19.98,19.5,19.95,5133,0
+PSEC_A.US,D,20240919,000000,20.01,20.46,20.01,20.35,20022,0
+PSEC_A.US,D,20240920,000000,20.07,20.57,20.07,20.25,11457,0
+PSEC_A.US,D,20240923,000000,20.24,20.43,20.01,20.14,20591,0
+PSEC_A.US,D,20240924,000000,20.0106,20.09,19.5,19.95,4092,0
+PSEC_A.US,D,20240925,000000,19.86,19.86,19.7,19.8,6590,0
+PSEC_A.US,D,20240926,000000,19.6933,19.9,19.52,19.9,11018,0
+PSEC_A.US,D,20240927,000000,19.85,19.85,19.2,19.31,9907,0
+PSEC_A.US,D,20240930,000000,19.32,19.35,18.7909,19,12483,0
+PSEC_A.US,D,20241001,000000,18.98,19.59,18.98,19.57,7723,0
+PSEC_A.US,D,20241002,000000,19.58,19.91,19.57,19.91,7180,0
+PSEC_A.US,D,20241003,000000,19.84,20.1,19.84,19.89,11189,0
+PSEC_A.US,D,20241004,000000,20.005,20.12,19.8674,19.88,2574,0
+PSEC_A.US,D,20241007,000000,19.9,20.1481,19.9,20.07,2463,0
+PSEC_A.US,D,20241008,000000,19.888,19.91,19.84,19.88,5078,0
+PSEC_A.US,D,20241009,000000,19.95,19.95,19.75,19.8,7079,0
+PSEC_A.US,D,20241010,000000,19.75,19.9499,19.75,19.9,3064,0
+PSEC_A.US,D,20241011,000000,19.95,20.85,19.7501,20.85,16845,0
+PSEC_A.US,D,20241014,000000,20.5,21.05,20.385,21.05,16116,0
+PSEC_A.US,D,20241015,000000,21.13,21.15,20.93,20.93,10563,0
+PSEC_A.US,D,20241016,000000,20.8,20.88,20.51,20.88,13624,0
+PSEC_A.US,D,20241017,000000,20.8825,21.2,20.69,21.07,10386,0
+PSEC_A.US,D,20241018,000000,21.02,21.54,20.9982,21.25,13124,0
+PSEC_A.US,D,20241021,000000,21.2,21.2,20.79,20.8,3361,0
+PSEC_A.US,D,20241022,000000,20.8,21.17,20.8,21.09,10609,0
+PSEC_A.US,D,20241023,000000,21.08,21.08,20.12,20.26,23441,0
+PSEC_A.US,D,20241024,000000,20.185,20.26,19.1,19.14,9863,0
+PSEC_A.US,D,20241025,000000,19.3,19.945,19.2362,19.44,6725,0
+PSEC_A.US,D,20241028,000000,19.4,20.12,19.4,19.99,6864,0
+PSEC_A.US,D,20241029,000000,19.6,19.9999,19.3961,19.51,4304,0
+PSEC_A.US,D,20241030,000000,19.51,19.51,19.17,19.4,4819,0
+PSEC_A.US,D,20241031,000000,19.7,19.7,18.88,19.5,16511,0
+PSEC_A.US,D,20241101,000000,19.74,19.99,19.0101,19.11,10198,0
+PSEC_A.US,D,20241104,000000,19.7,19.7,19.25,19.288,2345,0
+PSEC_A.US,D,20241105,000000,19.4,19.905,19.39,19.905,9998,0
+PSEC_A.US,D,20241106,000000,19.45,19.6,19.3,19.5,3378,0
+PSEC_A.US,D,20241107,000000,20.9323,20.9323,19.1523,19.4,4200,0
+PSEC_A.US,D,20241108,000000,19.38,19.4,18.3422,18.6353,22566,0
+PSEC_A.US,D,20241111,000000,18.4,18.65,17.95,18.24,10652,0
+PSEC_A.US,D,20241112,000000,18.24,18.6499,18.0572,18.27,7232,0
+PSEC_A.US,D,20241113,000000,18.45,19,18.35,18.85,14160,0
+PSEC_A.US,D,20241114,000000,19.2499,19.2499,18.7353,18.82,3975,0
+PSEC_A.US,D,20241115,000000,18.5829,18.6,18.31,18.5999,6802,0
+PSEC_A.US,D,20241118,000000,18.5999,19.2,18.11,19.2,10965,0
+PSEC_A.US,D,20241119,000000,18.2686,18.87,18.2686,18.86,6209,0
+PSEC_A.US,D,20241120,000000,18.4321,18.83,18.34,18.5,5988,0
+PSEC_A.US,D,20241121,000000,18.5648,19.15,18.51,19.049,20424,0
+PSEC_A.US,D,20241122,000000,19.12,19.15,19,19.15,5724,0
+PSEC_A.US,D,20241125,000000,19.37,20.1099,19.2801,19.3245,12557,0
+PSEC_A.US,D,20241126,000000,19.37,19.4196,19.3,19.31,4029,0
+PSEC_A.US,D,20241127,000000,19.31,19.365,19.3,19.3,5233,0
+PSEC_A.US,D,20241129,000000,19.45,19.45,19.375,19.375,1070,0
+PSEC_A.US,D,20241202,000000,19.3261,19.6,19.2,19.3016,10814,0
+PSEC_A.US,D,20241203,000000,19.559,19.6,19.25,19.59,6225,0
+PSEC_A.US,D,20241204,000000,19.438,20.2,19.438,19.6166,5236,0
+PSEC_A.US,D,20241205,000000,20.2399,20.2399,19.667,19.7919,4972,0
+PSEC_A.US,D,20241206,000000,20.1612,20.1612,19.7632,19.78,6319,0
+PSEC_A.US,D,20241209,000000,19.7,20.18,19.625,19.71,7958,0
+PSEC_A.US,D,20241210,000000,19.6944,19.86,19.11,19.86,11725,0
+PSEC_A.US,D,20241211,000000,19.9899,19.9899,19.25,19.49,3993,0
+PSEC_A.US,D,20241212,000000,19.5742,19.5742,19.0235,19.14,15122,0
+PSEC_A.US,D,20241213,000000,18.9867,19.04,18.86,18.86,7539,0
+PSEC_A.US,D,20241216,000000,18.9356,18.9476,18.85,18.8554,7704,0
+PSEC_A.US,D,20241217,000000,18.85,18.9499,18.85,18.8928,6707,0
+PSEC_A.US,D,20241218,000000,19,19,18.59,18.5901,3017,0
+PSEC_A.US,D,20241219,000000,18.59,18.59,17.66,17.95,15665,0
+PSEC_A.US,D,20241220,000000,17.95,18.865,17.78,17.92,24926,0
+PSEC_A.US,D,20241223,000000,17.75,18.02,17.75,17.92,6546,0
+PSEC_A.US,D,20241224,000000,17.8,17.93,17.435,17.93,6537,0
+PSEC_A.US,D,20241226,000000,17.6247,17.94,17.2698,17.39,9547,0
+PSEC_A.US,D,20241227,000000,17.25,17.655,16.97,17.41,11301,0
+PSEC_A.US,D,20241230,000000,17.32,17.5,17.25,17.4101,12895,0
+PSEC_A.US,D,20241231,000000,17.685,17.8,16.76,17.64,17545,0
+PSEC_A.US,D,20250102,000000,17.6126,17.9394,17.43,17.9394,6763,0
+PSEC_A.US,D,20250103,000000,17.98,18.21,17.9,18.12,9365,0
+PSEC_A.US,D,20250106,000000,18.2,18.5,18.073,18.5,9697,0
+PSEC_A.US,D,20250107,000000,18.4499,18.45,18.21,18.3,6036,0
+PSEC_A.US,D,20250108,000000,18.2999,18.2999,17.97,18.0513,5562,0
+PSEC_A.US,D,20250110,000000,17.95,17.99,17.02,17.02,18401,0
+PSEC_A.US,D,20250113,000000,17.775,17.86,16.73,16.89,13134,0
+PSEC_A.US,D,20250114,000000,17.1538,17.4999,16.4,16.93,14610,0
+PSEC_A.US,D,20250115,000000,17.4899,17.4899,16.93,17.03,18553,0
+PSEC_A.US,D,20250116,000000,17.12,17.38,16.89,16.92,8428,0
+PSEC_A.US,D,20250117,000000,16.88,17.25,16.72,16.72,17813,0
+PSEC_A.US,D,20250121,000000,16.73,17.13,16.69,16.9,24545,0
+PSEC_A.US,D,20250122,000000,16.6594,16.71,16.36,16.54,17380,0
+PSEC_A.US,D,20250123,000000,16.475,16.57,16.12,16.39,23272,0
+PSEC_A.US,D,20250124,000000,16.46,16.49,16.23,16.36,17083,0
+PSEC_A.US,D,20250127,000000,16.35,16.5,16.22,16.38,20055,0
+PSEC_A.US,D,20250128,000000,16.41,16.4206,16.12,16.22,15833,0
+PSEC_A.US,D,20250129,000000,16.25,16.4,16.06,16.23,18705,0
+PSEC_A.US,D,20250130,000000,16.23,16.32,15.99,15.99,32327,0
+PSEC_A.US,D,20250131,000000,16,16.09,15.54,15.58,238948,0
+PSEC_A.US,D,20250203,000000,15.5757,15.85,15.57,15.72,10469,0
+PSEC_A.US,D,20250204,000000,15.73,16.25,15.73,16.25,8393,0
+PSEC_A.US,D,20250205,000000,16.15,16.48,16.06,16.48,11217,0
+PSEC_A.US,D,20250206,000000,16.25,16.43,16.07,16.07,15985,0
+PSEC_A.US,D,20250207,000000,16.03,16.2499,15.82,15.995,14441,0
+PSEC_A.US,D,20250210,000000,16.05,16.1999,15.85,15.88,14114,0
+PSEC_A.US,D,20250211,000000,16.0513,16.32,15.9,16.2,21020,0
+PSEC_A.US,D,20250212,000000,16.4024,16.4199,16.14,16.2884,4404,0
+PSEC_A.US,D,20250213,000000,16.31,16.4499,16.17,16.34,25953,0
+PSEC_A.US,D,20250214,000000,16.345,16.52,16.24,16.32,11857,0
+PSEC_A.US,D,20250218,000000,16.31,16.5799,16.28,16.47,17117,0
+PSEC_A.US,D,20250219,000000,16.5657,16.819,16.5,16.8,18287,0
+PSEC_A.US,D,20250220,000000,16.7222,16.94,16.5643,16.87,7185,0
+PSEC_A.US,D,20250221,000000,16.7,16.9674,16.7,16.9067,9843,0
+PSEC_A.US,D,20250224,000000,16.7101,16.97,16.7101,16.9314,5583,0
+PSEC_A.US,D,20250225,000000,17.1,17.28,16.99,17.07,8473,0
+PSEC_A.US,D,20250226,000000,17.09,17.33,16.99,17.27,13089,0
+PSEC_A.US,D,20250227,000000,17.155,17.28,17.155,17.25,5905,0
+PSEC_A.US,D,20250228,000000,17.02,17.26,16.26,16.55,78593,0
+PSEC_A.US,D,20250303,000000,16.52,16.7599,16.4,16.63,10042,0
+PSEC_A.US,D,20250304,000000,16.53,16.8299,16.45,16.47,5998,0
+PSEC_A.US,D,20250305,000000,16.8152,16.8152,16.4,16.56,9425,0
+PSEC_A.US,D,20250306,000000,16.4091,16.69,16.2,16.35,7823,0
+PSEC_A.US,D,20250307,000000,16.32,16.4399,16.23,16.28,10981,0
+PSEC_A.US,D,20250310,000000,16.1108,16.4136,15.94,16.08,13638,0
+PSEC_A.US,D,20250311,000000,16.1,16.18,15.5,16.18,31554,0
+PSEC_A.US,D,20250312,000000,16.23,16.4791,16,16.05,9077,0
+PSEC_A.US,D,20250313,000000,16.2061,16.4924,15.81,16.21,8202,0
+PSEC_A.US,D,20250314,000000,16.1,16.34,16.1,16.24,12129,0
+PSEC_A.US,D,20250317,000000,16.22,16.3739,16.01,16.26,5674,0
+PSEC_A.US,D,20250318,000000,16.2124,16.3566,16.01,16.27,6213,0
+PSEC_A.US,D,20250319,000000,16.18,16.26,16.164,16.26,953,0
+PSEC_A.US,D,20250320,000000,16.2524,16.39,16.16,16.34,6511,0
+PSEC_A.US,D,20250321,000000,16.3591,16.38,16.2,16.38,3275,0
+PSEC_A.US,D,20250324,000000,16.4,16.4,16.19,16.4,3116,0
+PSEC_A.US,D,20250325,000000,16.44,16.47,16.2283,16.39,7250,0
+PSEC_A.US,D,20250326,000000,16.24,16.27,16.2,16.2594,2757,0
+PSEC_A.US,D,20250327,000000,16.0802,16.14,16.01,16.14,2292,0
+PSEC_A.US,D,20250328,000000,16.05,16.0586,15.99,15.99,2918,0
+PSEC_A.US,D,20250331,000000,15.9388,16.38,15.86,16.33,20087,0
+PSEC_A.US,D,20250401,000000,16.2,16.35,16.2,16.2501,6455,0
+PSEC_A.US,D,20250402,000000,16.26,16.35,16.26,16.28,9379,0
+PSEC_A.US,D,20250403,000000,16.15,16.21,16.07,16.09,11640,0
+PSEC_A.US,D,20250404,000000,16.1,16.1,15.55,15.55,12890,0
+PSEC_A.US,D,20250407,000000,15.5,15.5,15.02,15.07,16367,0
+PSEC_A.US,D,20250408,000000,15.33,15.82,14.88,14.88,10604,0
+PSEC_A.US,D,20250409,000000,14.82,15.4548,14.58,15.19,8927,0
+PSEC_A.US,D,20250410,000000,15.2153,15.37,15.125,15.17,8542,0
+PSEC_A.US,D,20250411,000000,15.2,15.8399,14.9584,15.5,5516,0
+PSEC_A.US,D,20250414,000000,15.3715,15.8905,15.3715,15.78,11856,0
+PSEC_A.US,D,20250415,000000,15.415,16.01,15.415,15.92,7396,0
+PSEC_A.US,D,20250416,000000,16.03,16.0399,15.87,16.03,2804,0
+PSEC_A.US,D,20250417,000000,15.78,16,15.7571,15.9,4637,0
+PSEC_A.US,D,20250421,000000,15.7,15.88,15.7,15.71,8732,0
+PSEC_A.US,D,20250422,000000,15.8193,15.8193,15.62,15.66,2575,0
+PSEC_A.US,D,20250423,000000,15.6429,15.89,15.6201,15.655,6010,0
+PSEC_A.US,D,20250424,000000,15.73,15.85,15.66,15.85,4454,0
+PSEC_A.US,D,20250425,000000,15.89,16,15.86,16,3175,0
+PSEC_A.US,D,20250428,000000,15.7935,16.88,15.5101,16.46,9430,0
+PSEC_A.US,D,20250429,000000,16.1529,16.5999,16.1529,16.52,10413,0
+PSEC_A.US,D,20250430,000000,16.1338,16.5751,16.1338,16.57,8459,0
+PSEC_A.US,D,20250501,000000,16.4222,16.89,16.275,16.46,16432,0
+PSEC_A.US,D,20250502,000000,16.5658,16.6,16.2456,16.4177,3878,0
+PSEC_A.US,D,20250505,000000,16.2238,16.5999,16.08,16.12,4730,0
+PSEC_A.US,D,20250506,000000,16.0444,16.3449,15.9901,16.2,6762,0
+PSEC_A.US,D,20250507,000000,16.1,16.25,16.1,16.15,1845,0
+PSEC_A.US,D,20250508,000000,16.2,16.51,16.2,16.5,3174,0
+PSEC_A.US,D,20250509,000000,16.6311,16.7,16.3775,16.53,9753,0
+PSEC_A.US,D,20250512,000000,16.68,17,16.6,16.99,18389,0
+PSEC_A.US,D,20250513,000000,16.8438,17.0669,16.82,17.0142,16005,0
+PSEC_A.US,D,20250514,000000,17.045,17.4,17.02,17.09,8249,0
+PSEC_A.US,D,20250515,000000,17.14,17.1524,17.0701,17.0701,3941,0
+PSEC_A.US,D,20250516,000000,17.3102,17.3102,17.1,17.22,5627,0
+PSEC_A.US,D,20250519,000000,17.1,17.33,16.9907,17.2935,8031,0
+PSEC_A.US,D,20250520,000000,16.02,17.2,16.02,17.2,3632,0
+PSEC_A.US,D,20250521,000000,16.8469,17,16.57,16.57,4621,0
+PSEC_A.US,D,20250522,000000,16.52,16.99,16.52,16.99,2963,0
+PSEC_A.US,D,20250523,000000,16.831,16.98,16.71,16.784,6516,0
+PSEC_A.US,D,20250527,000000,16.62,16.96,16.45,16.82,3976,0
+PSEC_A.US,D,20250528,000000,16.655,16.73,16.5,16.6871,7950,0
+PSEC_A.US,D,20250529,000000,16.5,16.75,16.35,16.75,6454,0
+PSEC_A.US,D,20250530,000000,16.81,16.81,15.58,15.61,48136,0
+PSEC_A.US,D,20250602,000000,15.69,15.72,15.36,15.51,10714,0
+PSEC_A.US,D,20250603,000000,15.72,16.01,15.48,15.48,6510,0
+PSEC_A.US,D,20250604,000000,15.735,15.91,15.6925,15.71,8257,0
+PSEC_A.US,D,20250605,000000,15.645,16.075,15.4771,15.78,10733,0
+PSEC_A.US,D,20250606,000000,15.7811,15.83,15.6,15.7,3057,0
+PSEC_A.US,D,20250609,000000,15.7,15.8599,15.5,15.6931,5795,0
+PSEC_A.US,D,20250610,000000,15.476,15.84,15.476,15.6001,6758,0
+PSEC_A.US,D,20250611,000000,15.8741,16.1,15.75,15.95,7381,0
+PSEC_A.US,D,20250612,000000,15.9885,16.58,15.91,16.39,7736,0
+PSEC_A.US,D,20250613,000000,15.98,16.36,15.98,16.185,4407,0
+PSEC_A.US,D,20250616,000000,16.505,16.7499,16.15,16.7499,1696,0
+PSEC_A.US,D,20250617,000000,16.28,16.7,16.26,16.4,5237,0
+PSEC_A.US,D,20250618,000000,16.25,16.4,16.25,16.25,1172,0
+PSEC_A.US,D,20250620,000000,16.19,16.89,16.19,16.72,5307,0
+PSEC_A.US,D,20250623,000000,16.205,16.86,16,16.7309,1854,0
+PSEC_A.US,D,20250624,000000,16.17,16.75,15.59,16.0627,18739,0
+PSEC_A.US,D,20250625,000000,16.75,16.75,15.8,15.85,8804,0
+PSEC_A.US,D,20250626,000000,15.86,16.255,15.675,15.75,8492,0
+PSEC_A.US,D,20250627,000000,15.75,15.89,15.45,15.48,19150,0
+PSEC_A.US,D,20250630,000000,15.643,15.7,15.3101,15.5,15770,0
+PSEC_A.US,D,20250701,000000,15.85,16,15.61,15.9235,11836,0
+PSEC_A.US,D,20250702,000000,16,16.72,16,16.72,8090,0
+PSEC_A.US,D,20250703,000000,16.545,16.75,15.86,16.74,16381,0
+PSEC_A.US,D,20250707,000000,16.88,17.25,16.7,17.04,14020,0
+PSEC_A.US,D,20250708,000000,17,17.199,17,17.12,5486,0
+PSEC_A.US,D,20250709,000000,17.0644,17.2,16.97,17.09,18453,0
+PSEC_A.US,D,20250710,000000,17.2,17.2,16.9682,17.09,5102,0
+PSEC_A.US,D,20250711,000000,16.975,17.52,16.89,17.48,15859,0
+PSEC_A.US,D,20250714,000000,17.47,17.89,17.44,17.89,8600,0
+PSEC_A.US,D,20250715,000000,17.7,17.95,17.53,17.609,7095,0
+PSEC_A.US,D,20250716,000000,17.88,17.93,17.2801,17.93,5020,0
+PSEC_A.US,D,20250717,000000,17.75,17.9041,17.4133,17.74,9560,0
+PSEC_A.US,D,20250718,000000,17.7631,17.95,17.74,17.95,6263,0
+PSEC_A.US,D,20250721,000000,17.745,17.9534,17.4433,17.6699,6658,0
+PSEC_A.US,D,20250722,000000,17.785,17.95,17.4342,17.849,5124,0
+PSEC_A.US,D,20250723,000000,17.32,17.6791,17.1278,17.1278,4736,0
+PSEC_A.US,D,20250724,000000,17.38,17.6,17.05,17.15,3526,0
+PSEC_A.US,D,20250725,000000,17.6043,17.6043,17.41,17.5,1682,0
+PSEC_A.US,D,20250728,000000,17.59,17.59,17.5,17.54,3178,0
+PSEC_A.US,D,20250729,000000,17.59,17.59,17.185,17.45,5318,0
+PSEC_A.US,D,20250730,000000,17.42,17.4528,17.14,17.4,15008,0
+PSEC_A.US,D,20250731,000000,17.41,17.44,17.15,17.26,7465,0
+PSEC_A.US,D,20250801,000000,17.315,17.4499,17.315,17.335,2295,0
+PSEC_A.US,D,20250804,000000,17.2504,17.33,17.1775,17.26,4846,0
+PSEC_A.US,D,20250805,000000,17.26,17.3639,17.26,17.36,4691,0
+PSEC_A.US,D,20250806,000000,17.41,17.45,17.315,17.3851,5717,0
+PSEC_A.US,D,20250807,000000,17.38,17.38,17.1245,17.165,7329,0
+PSEC_A.US,D,20250808,000000,17.3125,17.3408,17.27,17.32,3794,0
+PSEC_A.US,D,20250811,000000,17.18,17.3279,16.595,17.11,4941,0
+PSEC_A.US,D,20250812,000000,17.22,17.22,17.09,17.2,5375,0
+PSEC_A.US,D,20250813,000000,17.2015,17.42,17.17,17.39,12711,0
+PSEC_A.US,D,20250814,000000,17.1,17.4026,17.1,17.295,1627,0
+PSEC_A.US,D,20250815,000000,17.21,17.4499,17.15,17.2565,5921,0
+PSEC_A.US,D,20250818,000000,17.4,17.45,17.2,17.375,10092,0
+PSEC_A.US,D,20250819,000000,17.45,17.74,17.45,17.71,6178,0
+PSEC_A.US,D,20250820,000000,17.65,17.72,16.895,17.03,13755,0
+PSEC_A.US,D,20250821,000000,17.05,17.05,16.46,16.6379,3041,0
+PSEC_A.US,D,20250822,000000,17,17.09,16.7582,16.7582,5083,0
+PSEC_A.US,D,20250825,000000,16.71,16.95,16.45,16.59,14131,0
+PSEC_A.US,D,20250826,000000,16.6716,16.6716,16.59,16.61,3349,0
+PSEC_A.US,D,20250827,000000,16.4,16.8743,16.2,16.8743,14513,0
+PSEC_A.US,D,20250828,000000,17.4,17.4,16.4,16.99,8183,0
+PSEC_A.US,D,20250829,000000,17.1,17.1,16.42,16.57,13967,0
+PSEC_A.US,D,20250902,000000,16.4001,16.81,16.4001,16.81,5988,0
+PSEC_A.US,D,20250903,000000,16.82,16.99,16.5148,16.99,4398,0
+PSEC_A.US,D,20250904,000000,17.07,17.12,16.808,16.808,12536,0
+PSEC_A.US,D,20250905,000000,16.9695,16.9695,16.55,16.65,3232,0
+PSEC_A.US,D,20250908,000000,16.56,17.1199,16.56,17,6912,0
+PSEC_A.US,D,20250909,000000,17.06,17.12,16.4201,16.96,6810,0
+PSEC_A.US,D,20250910,000000,17,17.0001,16.95,17.0001,4993,0
+PSEC_A.US,D,20250911,000000,17.07,17.2,17.0431,17.2,6362,0
+PSEC_A.US,D,20250912,000000,17.105,17.105,16.8581,17.025,2767,0
+PSEC_A.US,D,20250915,000000,17,17.12,16.825,17.1,3512,0
+PSEC_A.US,D,20250916,000000,17.08,17.34,16.5487,17.31,5591,0
+PSEC_A.US,D,20250917,000000,17.28,17.9,17.0001,17.57,21060,0
+PSEC_A.US,D,20250918,000000,17.534,17.6,17.33,17.54,5184,0
+PSEC_A.US,D,20250919,000000,17.42,17.46,17.3301,17.46,1546,0
+PSEC_A.US,D,20250922,000000,17.1459,17.55,17.1,17.1,9927,0
+PSEC_A.US,D,20250923,000000,16.825,16.93,16.55,16.57,9401,0
+PSEC_A.US,D,20250924,000000,16.6,16.6,16.41,16.42,9453,0
+PSEC_A.US,D,20250925,000000,16.52,16.5999,16.39,16.39,2061,0
+PSEC_A.US,D,20250926,000000,16.3528,16.53,16.15,16.35,11468,0
+PSEC_A.US,D,20250929,000000,16.3,16.55,16.3,16.39,7924,0
+PSEC_A.US,D,20250930,000000,16.3893,16.5,16.3,16.46,3801,0
+PSEC_A.US,D,20251001,000000,16.49,16.6,16.47,16.59,15332,0
+PSEC_A.US,D,20251002,000000,16.62,16.7,16.52,16.58,17998,0
+PSEC_A.US,D,20251003,000000,16.6,16.73,16.55,16.56,8213,0
+PSEC_A.US,D,20251006,000000,16.65,16.7,16.64,16.7,10343,0
+PSEC_A.US,D,20251007,000000,16.58,16.6675,16.43,16.58,6341,0
+PSEC_A.US,D,20251008,000000,16.8999,16.8999,16.5,16.55,15621,0
+PSEC_A.US,D,20251009,000000,16.65,16.6999,16.5422,16.56,3316,0
+PSEC_A.US,D,20251010,000000,16.65,16.6785,16.34,16.34,3345,0
+PSEC_A.US,D,20251013,000000,16.34,16.58,16.25,16.27,6424,0
+PSEC_A.US,D,20251014,000000,16.5999,16.75,16.37,16.5791,9332,0
+PSEC_A.US,D,20251015,000000,16.76,16.8247,16.36,16.8247,3941,0
+PSEC_A.US,D,20251016,000000,16.82,16.82,16.7,16.79,4374,0
+PSEC_A.US,D,20251017,000000,16.81,16.9,16.8,16.8988,3520,0
+PSEC_A.US,D,20251020,000000,16.855,16.9,16.8496,16.885,5140,0
+PSEC_A.US,D,20251021,000000,16.8626,17,16.83,16.95,7745,0
+PSEC_A.US,D,20251022,000000,16.62,16.75,16.554,16.7,10155,0
+PSEC_A.US,D,20251023,000000,16.7644,16.83,16.45,16.83,2429,0
+PSEC_A.US,D,20251024,000000,16.63,16.9,16.405,16.86,2728,0
+PSEC_A.US,D,20251027,000000,16.8656,16.9,16.8656,16.9,4545,0
+PSEC_A.US,D,20251028,000000,16.9,16.9663,16.85,16.9161,6360,0
+PSEC_A.US,D,20251029,000000,16.9,16.98,16.64,16.64,7020,0
+PSEC_A.US,D,20251030,000000,16.8,16.9874,16,16,19008,0
+PSEC_A.US,D,20251031,000000,16.0001,16.8599,16.0001,16.5,8029,0
+PSEC_A.US,D,20251103,000000,16.7499,16.75,16.44,16.585,2805,0
+PSEC_A.US,D,20251104,000000,16.663,16.663,16.46,16.55,5181,0
+PSEC_A.US,D,20251105,000000,16.75,16.75,16.54,16.5604,2722,0
+PSEC_A.US,D,20251106,000000,16.49,16.62,16.49,16.59,5455,0
+PSEC_A.US,D,20251107,000000,16.5923,16.99,16.5901,16.9801,27185,0
+PSEC_A.US,D,20251110,000000,17,17.2088,16.688,17.2,6028,0
+PSEC_A.US,D,20251111,000000,17,17.1,16.8687,16.8722,5541,0
+PSEC_A.US,D,20251112,000000,16.5001,16.9455,16.5001,16.78,3327,0
+PSEC_A.US,D,20251113,000000,16.95,17.09,16.694,17.01,11349,0
+PSEC_A.US,D,20251114,000000,17.01,17.07,16.85,17.07,1249,0
+PSEC_A.US,D,20251117,000000,17.3,17.35,16.94,17.13,11558,0
+PSEC_A.US,D,20251118,000000,17.33,17.33,17.265,17.265,657,0
+PSEC_A.US,D,20251119,000000,17.12,17.35,17,17.3,6815,0
+PSEC_A.US,D,20251120,000000,17.31,17.35,16.89,17.15,16824,0
+PSEC_A.US,D,20251121,000000,16.65,17.1,16.65,17.0698,3845,0
+PSEC_A.US,D,20251124,000000,17,17.34,16.69,17.34,8868,0
+PSEC_A.US,D,20251125,000000,17.16,17.3,16.73,17.25,8008,0
+PSEC_A.US,D,20251126,000000,17.1212,17.17,17.1212,17.13,1360,0
+PSEC_A.US,D,20251128,000000,16.8714,17.18,16.79,16.87,19564,0
+PSEC_A.US,D,20251201,000000,16.77,17.0649,16.77,17.0005,6947,0
+PSEC_A.US,D,20251202,000000,16.9885,16.9885,16.58,16.74,12986,0
+PSEC_A.US,D,20251203,000000,16.54,17.2119,16.54,16.6085,6389,0
+PSEC_A.US,D,20251204,000000,16.85,17.25,16.6101,16.82,7824,0
+PSEC_A.US,D,20251205,000000,17.25,17.28,16.6,16.6,3327,0
+PSEC_A.US,D,20251208,000000,16.69,16.92,16.65,16.8195,10815,0
+PSEC_A.US,D,20251209,000000,16.6783,16.97,16.6783,16.97,4316,0
+PSEC_A.US,D,20251210,000000,16.98,17.044,16.69,16.9,6688,0
+PSEC_A.US,D,20251211,000000,16.8,16.85,16.7,16.7,10590,0
+PSEC_A.US,D,20251212,000000,16.88,17.28,16.75,16.831,4419,0
+PSEC_A.US,D,20251215,000000,17.04,17.14,16.8,17.042,30356,0
+PSEC_A.US,D,20251216,000000,17.1599,17.1599,16.8,16.87,14348,0
+PSEC_A.US,D,20251217,000000,16.76,17.16,16.75,16.94,3365,0
+PSEC_A.US,D,20251218,000000,16.9,17.1599,16.8,17.02,7012,0
+PSEC_A.US,D,20251219,000000,16.95,17.0327,16.7,16.772,2874,0
+PSEC_A.US,D,20251222,000000,16.95,17,16.45,16.62,28725,0
+PSEC_A.US,D,20251223,000000,16.74,17.1,16.29,16.55,17476,0
+PSEC_A.US,D,20251224,000000,16.7,16.785,16.3,16.445,2983,0
+PSEC_A.US,D,20251226,000000,16.6875,16.6875,16.1,16.28,6686,0
+PSEC_A.US,D,20251229,000000,16.28,16.9799,16.15,16.276,20638,0
+PSEC_A.US,D,20251230,000000,16.26,16.75,16.2,16.5915,21595,0
+PSEC_A.US,D,20251231,000000,16.59,16.59,16.29,16.52,4995,0
+PSEC_A.US,D,20260102,000000,16.5,16.8,16.5,16.8,5290,0
+PSEC_A.US,D,20260105,000000,16.97,17.1,16.9135,16.9848,8103,0
+PSEC_A.US,D,20260106,000000,17.0999,17.17,16.98,17.046,12698,0
+PSEC_A.US,D,20260107,000000,17.17,17.17,16.8101,16.99,20056,0
+PSEC_A.US,D,20260108,000000,16.81,17.04,16.81,16.98,5035,0
+PSEC_A.US,D,20260109,000000,16.92,17.1662,16.92,17.06,6248,0
+PSEC_A.US,D,20260112,000000,17.035,17.1699,17.01,17.07,5394,0
+PSEC_A.US,D,20260113,000000,17.17,17.45,17.16,17.45,7665,0
+PSEC_A.US,D,20260114,000000,17.35,17.92,17.25,17.57,11729,0
+PSEC_A.US,D,20260115,000000,17.59,17.66,17.2104,17.33,21276,0
+PSEC_A.US,D,20260116,000000,17.2,17.33,17,17.29,7165,0
+PSEC_A.US,D,20260120,000000,17.2,17.33,17.1,17.29,5874,0
+PSEC_A.US,D,20260121,000000,17.19,17.2,16.9628,17.18,1947,0
+PSEC_A.US,D,20260122,000000,17.1,17.21,17.1,17.19,4418,0
+PSEC_A.US,D,20260123,000000,16.91,17.28,16.91,17,5225,0
+PSEC_A.US,D,20260126,000000,17.3,17.6435,16.93,17,2068,0
+PSEC_A.US,D,20260127,000000,17.3,17.3,16.95,17.28,4894,0
+PSEC_A.US,D,20260128,000000,17.29,17.49,17.23,17.29,4393,0
+PSEC_A.US,D,20260129,000000,17.0001,17.5503,17.0001,17.0411,2575,0
+PSEC_A.US,D,20260130,000000,17.21,17.4499,17.19,17.34,5036,0
+PSEC_A.US,D,20260202,000000,17.175,17.4863,17.0982,17.4863,7163,0
+PSEC_A.US,D,20260203,000000,17.43,17.64,17.2601,17.51,4110,0
+PSEC_A.US,D,20260204,000000,17.4083,17.73,17.4083,17.62,7194,0
+PSEC_A.US,D,20260205,000000,17.61,17.95,17.42,17.72,10181,0
+PSEC_A.US,D,20260206,000000,17.77,18,17.77,17.77,7965,0
+PSEC_A.US,D,20260209,000000,17.5295,17.9,17.5295,17.74,4742,0
+PSEC_A.US,D,20260210,000000,18.055,18.06,17.76,17.79,11806,0
+PSEC_A.US,D,20260211,000000,18,18,17.605,17.6964,7157,0
+PSEC_A.US,D,20260212,000000,18.1,18.1,17.6,17.78,5339,0
+PSEC_A.US,D,20260213,000000,17.5,17.9531,17.48,17.77,10109,0
+PSEC_A.US,D,20260217,000000,17.5,18.06,17.5,18.06,4177,0
+PSEC_A.US,D,20260218,000000,18.2499,19,17.99,18.99,10594,0
diff --git a/daily/us/nyse stocks/2/psqh-ws.us.txt b/daily/us/nyse stocks/2/psqh-ws.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3cab54cd31d053b00883c4615622c7cb15fcc9f9
--- /dev/null
+++ b/daily/us/nyse stocks/2/psqh-ws.us.txt	
@@ -0,0 +1,604 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSQH-WS.US,D,20230721,000000,2.9,2.9,2.05,2.44,902074,0
+PSQH-WS.US,D,20230724,000000,2.6,2.6,2.15,2.22,273160,0
+PSQH-WS.US,D,20230725,000000,2.24,2.24,1.62,1.64,306697,0
+PSQH-WS.US,D,20230726,000000,1.58,1.73,1.5,1.55,298520,0
+PSQH-WS.US,D,20230727,000000,1.6,1.69,1.56,1.67,200159,0
+PSQH-WS.US,D,20230728,000000,1.67,1.69,1.56,1.66,66589,0
+PSQH-WS.US,D,20230731,000000,1.9,1.9,1.66,1.75,66987,0
+PSQH-WS.US,D,20230801,000000,1.76,1.76,1.6001,1.74,21524,0
+PSQH-WS.US,D,20230802,000000,1.72,1.72,1.51,1.5727,30833,0
+PSQH-WS.US,D,20230803,000000,1.57,1.645,1.4701,1.52,46512,0
+PSQH-WS.US,D,20230804,000000,1.5,1.64,1.21,1.4,26962,0
+PSQH-WS.US,D,20230807,000000,1.31,1.46,1.31,1.41,35123,0
+PSQH-WS.US,D,20230808,000000,1.5,1.5,1.39,1.42,181936,0
+PSQH-WS.US,D,20230809,000000,1.4,1.4,1.25,1.27,47004,0
+PSQH-WS.US,D,20230810,000000,1.3,1.5,1.3,1.45,26372,0
+PSQH-WS.US,D,20230811,000000,1.49,1.5,1.356,1.38,16926,0
+PSQH-WS.US,D,20230814,000000,1.5,1.5,1.4313,1.4578,3512,0
+PSQH-WS.US,D,20230815,000000,1.46,1.5,1.42,1.48,17733,0
+PSQH-WS.US,D,20230816,000000,1.45,1.47,1.41,1.41,14220,0
+PSQH-WS.US,D,20230817,000000,1.47,1.48,1.42,1.45,158292,0
+PSQH-WS.US,D,20230818,000000,1.45,1.475,1.385,1.42,22906,0
+PSQH-WS.US,D,20230821,000000,1.31,1.45,1.2601,1.28,8776,0
+PSQH-WS.US,D,20230822,000000,1.3,1.355,1.3,1.355,13450,0
+PSQH-WS.US,D,20230823,000000,1.36,1.4,1.3,1.35,61964,0
+PSQH-WS.US,D,20230824,000000,1.35,1.35,1.3,1.3299,15635,0
+PSQH-WS.US,D,20230825,000000,1.45,1.45,1.32,1.32,2729,0
+PSQH-WS.US,D,20230828,000000,1.6,1.6,1.27,1.27,14047,0
+PSQH-WS.US,D,20230829,000000,1.3,1.365,1.24,1.24,2997,0
+PSQH-WS.US,D,20230830,000000,1.46,1.46,1.3,1.3,533,0
+PSQH-WS.US,D,20230831,000000,1.31,1.43,1.21,1.21,20964,0
+PSQH-WS.US,D,20230901,000000,1.35,1.4199,1.25,1.35,51486,0
+PSQH-WS.US,D,20230905,000000,1.49,1.49,1.28,1.39,14271,0
+PSQH-WS.US,D,20230906,000000,1.43,1.43,1.3,1.3584,5857,0
+PSQH-WS.US,D,20230907,000000,1.3,1.45,1.3,1.3711,10750,0
+PSQH-WS.US,D,20230908,000000,1.49,1.49,1.39,1.39,2245,0
+PSQH-WS.US,D,20230911,000000,1.4899,1.49,1.42,1.42,5737,0
+PSQH-WS.US,D,20230912,000000,1.4899,1.4899,1.39,1.46,8701,0
+PSQH-WS.US,D,20230913,000000,1.5,1.51,1.31,1.5098,90658,0
+PSQH-WS.US,D,20230914,000000,1.55,1.55,1.5,1.531,125623,0
+PSQH-WS.US,D,20230915,000000,1.5,1.56,1.39,1.56,71873,0
+PSQH-WS.US,D,20230918,000000,1.52,1.52,1.48,1.48,943,0
+PSQH-WS.US,D,20230919,000000,1.515,1.57,1.515,1.545,14981,0
+PSQH-WS.US,D,20230920,000000,1.55,1.55,1.55,1.55,543,0
+PSQH-WS.US,D,20230921,000000,1.66,1.66,1.5,1.53,84568,0
+PSQH-WS.US,D,20230922,000000,1.55,1.59,1.45,1.54,76149,0
+PSQH-WS.US,D,20230925,000000,1.52,1.52,1.38,1.49,53794,0
+PSQH-WS.US,D,20230926,000000,1.39,1.51,1.35,1.49,12769,0
+PSQH-WS.US,D,20230927,000000,1.38,1.5005,1.38,1.4716,2822,0
+PSQH-WS.US,D,20230929,000000,1.32,1.39,1.32,1.39,20181,0
+PSQH-WS.US,D,20231002,000000,1.3,1.4,1.16,1.2,27838,0
+PSQH-WS.US,D,20231003,000000,1.12,1.17,1.02,1.17,18288,0
+PSQH-WS.US,D,20231004,000000,1.24,1.24,1.13,1.16,821,0
+PSQH-WS.US,D,20231005,000000,1.06,1.2,1.06,1.2,16311,0
+PSQH-WS.US,D,20231006,000000,1.02,1.18,1.02,1.18,2913,0
+PSQH-WS.US,D,20231009,000000,1.1,1.1,1.01,1.01,1361,0
+PSQH-WS.US,D,20231010,000000,1.05,1.05,0.84,0.84,15219,0
+PSQH-WS.US,D,20231011,000000,1.0351,1.0351,0.77,0.77,9157,0
+PSQH-WS.US,D,20231012,000000,0.7702,1.29,0.6728,0.7214,27008,0
+PSQH-WS.US,D,20231013,000000,0.97,1.115,0.762,0.8798,65606,0
+PSQH-WS.US,D,20231016,000000,0.997799,0.997799,0.879601,0.9389,18738,0
+PSQH-WS.US,D,20231017,000000,1,1.04,0.9393,0.9501,36227,0
+PSQH-WS.US,D,20231018,000000,0.98,0.99,0.85,0.85,13269,0
+PSQH-WS.US,D,20231019,000000,0.85,0.9108,0.8201,0.85,6324,0
+PSQH-WS.US,D,20231020,000000,0.775,0.85,0.73,0.75,50943,0
+PSQH-WS.US,D,20231023,000000,0.69,0.99,0.69,0.85,1750,0
+PSQH-WS.US,D,20231024,000000,1.05,1.05,0.867808,0.87,15944,0
+PSQH-WS.US,D,20231025,000000,0.9397,1,0.93,0.99,111419,0
+PSQH-WS.US,D,20231026,000000,0.9645,1,0.9001,0.99,89952,0
+PSQH-WS.US,D,20231027,000000,0.915,0.95,0.915,0.9227,3984,0
+PSQH-WS.US,D,20231030,000000,0.99,0.99,0.87,0.87,5625,0
+PSQH-WS.US,D,20231031,000000,0.88,0.925,0.88,0.880101,1205,0
+PSQH-WS.US,D,20231102,000000,1,1.01,0.88,0.93,39286,0
+PSQH-WS.US,D,20231103,000000,1.05,1.15,1.05,1.1112,12660,0
+PSQH-WS.US,D,20231106,000000,1.2,1.2,1.08,1.09,26450,0
+PSQH-WS.US,D,20231107,000000,1.06,1.1,1,1.1,417619,0
+PSQH-WS.US,D,20231108,000000,1.1,1.23,1.09,1.23,11342,0
+PSQH-WS.US,D,20231109,000000,1.1,1.2,1.1,1.14,51571,0
+PSQH-WS.US,D,20231110,000000,1.09,1.14,1.06,1.12,3101,0
+PSQH-WS.US,D,20231113,000000,1.155,1.18,1.155,1.18,2505,0
+PSQH-WS.US,D,20231114,000000,1.2,1.28,1.09,1.27,60699,0
+PSQH-WS.US,D,20231115,000000,1.27,1.27,1,1.01,9142,0
+PSQH-WS.US,D,20231116,000000,1.02,1.26,0.9998,1,4429,0
+PSQH-WS.US,D,20231117,000000,0.9001,1,0.9,1,1275,0
+PSQH-WS.US,D,20231120,000000,0.902,0.995,0.902,0.9899,2642,0
+PSQH-WS.US,D,20231121,000000,0.91,0.99,0.9,0.99,4487,0
+PSQH-WS.US,D,20231122,000000,0.925,0.9475,0.925,0.9475,606,0
+PSQH-WS.US,D,20231124,000000,0.925,0.925,0.925,0.925,276,0
+PSQH-WS.US,D,20231127,000000,0.99,1,0.99,0.9999,20828,0
+PSQH-WS.US,D,20231128,000000,1,1.01,0.9,1.0084,31654,0
+PSQH-WS.US,D,20231129,000000,1.01,1.15,1.01,1.15,105031,0
+PSQH-WS.US,D,20231130,000000,1.17,1.17,1.15,1.15,2093,0
+PSQH-WS.US,D,20231201,000000,1.18,1.19,1.03,1.15,2764,0
+PSQH-WS.US,D,20231204,000000,1.14,1.2,1.14,1.19,4668,0
+PSQH-WS.US,D,20231205,000000,1.2,1.2,1.14,1.18,862,0
+PSQH-WS.US,D,20231206,000000,1.1899,1.1899,1.1899,1.1899,200,0
+PSQH-WS.US,D,20231207,000000,1.01,1.05,0.99,1,19691,0
+PSQH-WS.US,D,20231208,000000,1,1.04,0.99,1.01,21364,0
+PSQH-WS.US,D,20231211,000000,1.04,1.04,0.9797,1.01,3324,0
+PSQH-WS.US,D,20231212,000000,0.95,1,0.85,0.8888,21319,0
+PSQH-WS.US,D,20231213,000000,0.92,0.93,0.84,0.93,2655,0
+PSQH-WS.US,D,20231214,000000,0.9327,1,0.8691,1,3376,0
+PSQH-WS.US,D,20231215,000000,0.9334,1,0.9334,0.9501,1124,0
+PSQH-WS.US,D,20231218,000000,0.88884,0.95,0.67,0.85,37140,0
+PSQH-WS.US,D,20231219,000000,0.7992,0.88,0.7992,0.88,293,0
+PSQH-WS.US,D,20231220,000000,0.9,0.9,0.89,0.89,3259,0
+PSQH-WS.US,D,20231221,000000,0.88,0.9,0.85,0.9,2360,0
+PSQH-WS.US,D,20231222,000000,0.88,0.891,0.82865,0.82865,3986,0
+PSQH-WS.US,D,20231226,000000,0.8199,0.8199,0.799899,0.8,3219,0
+PSQH-WS.US,D,20231227,000000,0.847885,0.847885,0.81,0.81,1025,0
+PSQH-WS.US,D,20231228,000000,0.815,0.82,0.815,0.82,20200,0
+PSQH-WS.US,D,20240102,000000,0.8,0.89,0.8,0.8,22479,0
+PSQH-WS.US,D,20240103,000000,0.8,0.8001,0.8,0.8,3685,0
+PSQH-WS.US,D,20240105,000000,0.8,0.879899,0.8,0.879899,1470,0
+PSQH-WS.US,D,20240111,000000,0.89,0.89,0.89,0.89,364,0
+PSQH-WS.US,D,20240112,000000,0.9,0.9,0.9,0.9,277,0
+PSQH-WS.US,D,20240116,000000,0.935,1,0.87001,0.97,4276,0
+PSQH-WS.US,D,20240117,000000,0.99,0.99,0.946201,0.95,7849,0
+PSQH-WS.US,D,20240118,000000,0.9671,0.98,0.9671,0.98,1000,0
+PSQH-WS.US,D,20240119,000000,0.870101,0.969899,0.87,0.9563,9668,0
+PSQH-WS.US,D,20240122,000000,0.97,1.2,0.96,1.06,190442,0
+PSQH-WS.US,D,20240123,000000,1,1.11,0.87,1.07,101926,0
+PSQH-WS.US,D,20240124,000000,1.01,1.04,0.91,0.9301,8334,0
+PSQH-WS.US,D,20240125,000000,0.93,0.93,0.75,0.7801,28369,0
+PSQH-WS.US,D,20240126,000000,0.87,0.9926,0.85,0.93,2684,0
+PSQH-WS.US,D,20240129,000000,0.9999,0.9999,0.9199,0.9199,1000,0
+PSQH-WS.US,D,20240130,000000,0.99,0.99,0.92,0.92,869,0
+PSQH-WS.US,D,20240131,000000,1.01,1.01,0.9299,0.9299,1200,0
+PSQH-WS.US,D,20240201,000000,0.9275,0.9275,0.8666,0.8666,11369,0
+PSQH-WS.US,D,20240202,000000,0.85,0.85,0.7999,0.7999,10462,0
+PSQH-WS.US,D,20240205,000000,0.82,0.82,0.82,0.82,400,0
+PSQH-WS.US,D,20240207,000000,0.8575,0.9876,0.8,0.8,5212,0
+PSQH-WS.US,D,20240208,000000,0.79,0.83,0.75,0.8232,24741,0
+PSQH-WS.US,D,20240209,000000,0.720101,0.825,0.7201,0.82,5266,0
+PSQH-WS.US,D,20240212,000000,0.8169,0.8415,0.8169,0.8415,2102,0
+PSQH-WS.US,D,20240213,000000,0.9975,0.9975,0.9975,0.9975,100,0
+PSQH-WS.US,D,20240214,000000,0.95,0.95,0.83,0.8301,5062,0
+PSQH-WS.US,D,20240216,000000,0.87375,0.87375,0.87375,0.87375,198,0
+PSQH-WS.US,D,20240220,000000,0.85,0.85,0.8,0.8,6094,0
+PSQH-WS.US,D,20240221,000000,0.808251,0.808251,0.7,0.7,4521,0
+PSQH-WS.US,D,20240222,000000,0.715,0.75,0.68,0.68,9541,0
+PSQH-WS.US,D,20240223,000000,0.6525,0.74995,0.6525,0.7499,1315,0
+PSQH-WS.US,D,20240226,000000,0.68,0.7402,0.68,0.7,2968,0
+PSQH-WS.US,D,20240227,000000,0.68505,0.719899,0.6503,0.6801,7518,0
+PSQH-WS.US,D,20240228,000000,0.68,0.6901,0.68,0.6831,2226,0
+PSQH-WS.US,D,20240229,000000,0.72,0.72,0.7128,0.72,2500,0
+PSQH-WS.US,D,20240301,000000,0.6566,0.68505,0.6566,0.68505,633,0
+PSQH-WS.US,D,20240304,000000,0.6501,0.6501,0.6501,0.6501,440,0
+PSQH-WS.US,D,20240305,000000,0.6566,0.7,0.6501,0.6501,1183,0
+PSQH-WS.US,D,20240306,000000,0.611,0.611,0.6,0.6,3745,0
+PSQH-WS.US,D,20240307,000000,0.6125,0.6725,0.6101,0.67,11902,0
+PSQH-WS.US,D,20240308,000000,0.6701,0.6701,0.67,0.67,550,0
+PSQH-WS.US,D,20240311,000000,0.6708,0.7425,0.6708,0.69,5589,0
+PSQH-WS.US,D,20240312,000000,0.69,0.69,0.5698,0.5835,1209,0
+PSQH-WS.US,D,20240313,000000,0.649,0.649,0.6025,0.605,8833,0
+PSQH-WS.US,D,20240314,000000,0.7268,0.7268,0.5625,0.5625,5263,0
+PSQH-WS.US,D,20240315,000000,0.75,0.75,0.62,0.62,4087,0
+PSQH-WS.US,D,20240318,000000,0.6427,0.661,0.63,0.63,2739,0
+PSQH-WS.US,D,20240319,000000,0.6782,0.71,0.63,0.6919,3681,0
+PSQH-WS.US,D,20240320,000000,0.6951,0.702125,0.695,0.6954,2303,0
+PSQH-WS.US,D,20240321,000000,0.8337,0.8337,0.64,0.64,3858,0
+PSQH-WS.US,D,20240322,000000,0.7128,0.7128,0.582,0.64,11817,0
+PSQH-WS.US,D,20240325,000000,0.66,0.7726,0.61,0.6475,5374,0
+PSQH-WS.US,D,20240326,000000,0.705,0.715,0.6651,0.7,102277,0
+PSQH-WS.US,D,20240327,000000,0.685,0.83,0.685,0.69,225149,0
+PSQH-WS.US,D,20240328,000000,0.7,0.7507,0.6508,0.6508,88723,0
+PSQH-WS.US,D,20240401,000000,0.7,0.71,0.6489,0.6866,43499,0
+PSQH-WS.US,D,20240402,000000,0.7159,0.72,0.6976,0.7,47682,0
+PSQH-WS.US,D,20240403,000000,0.6282,0.785,0.62,0.68,15657,0
+PSQH-WS.US,D,20240404,000000,0.65,0.71,0.65,0.6801,500,0
+PSQH-WS.US,D,20240405,000000,0.65,0.65,0.65,0.65,3144,0
+PSQH-WS.US,D,20240408,000000,0.65,0.65,0.65,0.65,4171,0
+PSQH-WS.US,D,20240409,000000,0.62,0.7,0.62,0.7,1224,0
+PSQH-WS.US,D,20240410,000000,0.6243,0.72,0.6243,0.7128,15503,0
+PSQH-WS.US,D,20240411,000000,0.65,0.65,0.6,0.61,11228,0
+PSQH-WS.US,D,20240412,000000,0.61,0.61,0.5002,0.5002,22760,0
+PSQH-WS.US,D,20240415,000000,0.635,0.635,0.5818,0.6255,5907,0
+PSQH-WS.US,D,20240417,000000,0.6,0.6,0.6,0.6,155,0
+PSQH-WS.US,D,20240418,000000,0.501,0.5916,0.501,0.5311,2388,0
+PSQH-WS.US,D,20240419,000000,0.5575,0.5975,0.505549,0.51,32582,0
+PSQH-WS.US,D,20240422,000000,0.51,0.51,0.4501,0.4501,9102,0
+PSQH-WS.US,D,20240423,000000,0.56,0.56,0.4951,0.5,6100,0
+PSQH-WS.US,D,20240424,000000,0.5,0.5,0.45,0.45,23489,0
+PSQH-WS.US,D,20240425,000000,0.38,0.46,0.38,0.46,5861,0
+PSQH-WS.US,D,20240426,000000,0.4701,0.4701,0.470064,0.470064,8844,0
+PSQH-WS.US,D,20240429,000000,0.45,0.46,0.4125,0.4125,8928,0
+PSQH-WS.US,D,20240430,000000,0.454999,0.46,0.4,0.44,7628,0
+PSQH-WS.US,D,20240501,000000,0.43,0.43,0.43,0.43,100,0
+PSQH-WS.US,D,20240503,000000,0.46,0.46,0.46,0.46,710,0
+PSQH-WS.US,D,20240506,000000,0.4554,0.46,0.4,0.4,41717,0
+PSQH-WS.US,D,20240507,000000,0.389,0.4743,0.375749,0.4743,4438,0
+PSQH-WS.US,D,20240508,000000,0.45,0.46,0.45,0.4534,3927,0
+PSQH-WS.US,D,20240509,000000,0.4554,0.46,0.395,0.395,10300,0
+PSQH-WS.US,D,20240513,000000,0.4446,0.454501,0.391,0.449,4671,0
+PSQH-WS.US,D,20240514,000000,0.3939,0.4025,0.3939,0.4025,1293,0
+PSQH-WS.US,D,20240515,000000,0.3881,0.3881,0.3502,0.362,12337,0
+PSQH-WS.US,D,20240517,000000,0.4554,0.46,0.3799,0.3799,10855,0
+PSQH-WS.US,D,20240520,000000,0.38,0.38,0.350201,0.350201,6304,0
+PSQH-WS.US,D,20240521,000000,0.3799,0.3799,0.3798,0.3798,2000,0
+PSQH-WS.US,D,20240522,000000,0.3799,0.4199,0.3799,0.4199,1233,0
+PSQH-WS.US,D,20240523,000000,0.491251,0.491251,0.491251,0.491251,550,0
+PSQH-WS.US,D,20240524,000000,0.5,0.5,0.3601,0.3801,5522,0
+PSQH-WS.US,D,20240528,000000,0.4475,0.4475,0.3501,0.442399,14500,0
+PSQH-WS.US,D,20240529,000000,0.36,0.4,0.36,0.4,1013,0
+PSQH-WS.US,D,20240531,000000,0.4325,0.4325,0.37,0.4249,3311,0
+PSQH-WS.US,D,20240603,000000,0.4,0.405,0.4,0.4,11421,0
+PSQH-WS.US,D,20240606,000000,0.425,0.425,0.425,0.425,1000,0
+PSQH-WS.US,D,20240610,000000,0.4201,0.430813,0.42005,0.430101,61512,0
+PSQH-WS.US,D,20240611,000000,0.5767,0.5825,0.4225,0.4475,3400,0
+PSQH-WS.US,D,20240613,000000,0.416249,0.416249,0.416249,0.416249,734,0
+PSQH-WS.US,D,20240614,000000,0.45,0.45,0.45,0.45,445,0
+PSQH-WS.US,D,20240617,000000,0.453,0.4575,0.4115,0.4115,1340,0
+PSQH-WS.US,D,20240620,000000,0.408751,0.4319,0.408751,0.4319,1272,0
+PSQH-WS.US,D,20240626,000000,0.54,0.54,0.54,0.54,137,0
+PSQH-WS.US,D,20240627,000000,0.45,0.46,0.4039,0.425,8361,0
+PSQH-WS.US,D,20240628,000000,0.42,0.45,0.3875,0.3875,7244,0
+PSQH-WS.US,D,20240703,000000,0.3951,0.399,0.3951,0.3989,2050,0
+PSQH-WS.US,D,20240705,000000,0.3601,0.4274,0.3601,0.4274,2312,0
+PSQH-WS.US,D,20240708,000000,0.3646,0.3646,0.3646,0.3646,100,0
+PSQH-WS.US,D,20240709,000000,0.3989,0.3989,0.3989,0.3989,534,0
+PSQH-WS.US,D,20240711,000000,0.419,0.419,0.419,0.419,359,0
+PSQH-WS.US,D,20240712,000000,0.37,0.43,0.37,0.43,10400,0
+PSQH-WS.US,D,20240715,000000,0.45,0.4525,0.4141,0.4141,6898,0
+PSQH-WS.US,D,20240716,000000,0.3661,0.4525,0.3661,0.43,5666,0
+PSQH-WS.US,D,20240722,000000,0.4027,0.41,0.3853,0.3865,4148,0
+PSQH-WS.US,D,20240723,000000,0.4506,0.4506,0.3925,0.3925,8826,0
+PSQH-WS.US,D,20240724,000000,0.6003,0.6003,0.3601,0.3975,3160,0
+PSQH-WS.US,D,20240725,000000,0.3813,0.3813,0.35,0.37,4918,0
+PSQH-WS.US,D,20240726,000000,0.45,0.453,0.3502,0.3787,3320,0
+PSQH-WS.US,D,20240729,000000,0.3851,0.3889,0.35,0.36,3622,0
+PSQH-WS.US,D,20240730,000000,0.4,0.4,0.356,0.3972,1606,0
+PSQH-WS.US,D,20240731,000000,0.5425,0.5425,0.33,0.33,5775,0
+PSQH-WS.US,D,20240801,000000,0.3198,0.38,0.3198,0.38,2425,0
+PSQH-WS.US,D,20240802,000000,0.5815,0.5815,0.28,0.3998,3308,0
+PSQH-WS.US,D,20240805,000000,0.6431,0.6431,0.329,0.3475,4015,0
+PSQH-WS.US,D,20240806,000000,0.5039,0.5039,0.3824,0.3824,3111,0
+PSQH-WS.US,D,20240807,000000,0.4653,0.4653,0.280101,0.280101,503,0
+PSQH-WS.US,D,20240808,000000,0.27,0.3298,0.27,0.32979,2346,0
+PSQH-WS.US,D,20240809,000000,0.4275,0.4275,0.4075,0.4075,559,0
+PSQH-WS.US,D,20240812,000000,0.4075,0.4075,0.4075,0.4075,154,0
+PSQH-WS.US,D,20240813,000000,0.5896,0.5896,0.28,0.299,8979,0
+PSQH-WS.US,D,20240814,000000,0.4,0.4,0.3382,0.3382,993,0
+PSQH-WS.US,D,20240815,000000,0.353751,0.353751,0.29,0.29,5647,0
+PSQH-WS.US,D,20240816,000000,0.353751,0.353751,0.2825,0.3,17695,0
+PSQH-WS.US,D,20240819,000000,0.2879,0.3,0.2851,0.297056,7649,0
+PSQH-WS.US,D,20240820,000000,0.2905,0.3,0.289313,0.2999,9312,0
+PSQH-WS.US,D,20240821,000000,0.3,0.3,0.2501,0.2924,24908,0
+PSQH-WS.US,D,20240822,000000,0.2898,0.3,0.2525,0.2825,25195,0
+PSQH-WS.US,D,20240823,000000,0.3,0.3,0.2651,0.3,17612,0
+PSQH-WS.US,D,20240826,000000,0.2626,0.2736,0.25,0.2682,5878,0
+PSQH-WS.US,D,20240829,000000,0.2082,0.2945,0.2082,0.2482,10523,0
+PSQH-WS.US,D,20240903,000000,0.2999,0.2999,0.26,0.2635,6600,0
+PSQH-WS.US,D,20240904,000000,0.2475,0.25,0.2475,0.25,2233,0
+PSQH-WS.US,D,20240905,000000,0.16,0.23,0.16,0.23,1100,0
+PSQH-WS.US,D,20240906,000000,0.185,0.2104,0.18,0.1825,26998,0
+PSQH-WS.US,D,20240909,000000,0.21,0.2307,0.21,0.2196,4950,0
+PSQH-WS.US,D,20240910,000000,0.2025,0.21,0.198,0.2,17643,0
+PSQH-WS.US,D,20240912,000000,0.2,0.2,0.197081,0.197081,1900,0
+PSQH-WS.US,D,20240913,000000,0.192,0.192,0.19,0.19,7699,0
+PSQH-WS.US,D,20240916,000000,0.295,0.295,0.2038,0.208,7751,0
+PSQH-WS.US,D,20240919,000000,0.2,0.2004,0.191688,0.2004,5482,0
+PSQH-WS.US,D,20240925,000000,0.2046,0.2058,0.2,0.2,27806,0
+PSQH-WS.US,D,20240927,000000,0.1641,0.2077,0.1641,0.2076,1901,0
+PSQH-WS.US,D,20241001,000000,0.1626,0.2,0.161,0.2,1166,0
+PSQH-WS.US,D,20241004,000000,0.2,0.2,0.1855,0.2,5031,0
+PSQH-WS.US,D,20241007,000000,0.171,0.179,0.166,0.175,6327,0
+PSQH-WS.US,D,20241008,000000,0.197,0.2,0.166,0.166,4130,0
+PSQH-WS.US,D,20241009,000000,0.1717,0.2226,0.17,0.198,19592,0
+PSQH-WS.US,D,20241010,000000,0.1967,0.2,0.17,0.17,4234,0
+PSQH-WS.US,D,20241011,000000,0.1711,0.1978,0.1681,0.1681,4693,0
+PSQH-WS.US,D,20241014,000000,0.1725,0.195,0.17,0.1899,27504,0
+PSQH-WS.US,D,20241015,000000,0.171,0.2,0.16251,0.1999,23533,0
+PSQH-WS.US,D,20241016,000000,0.1667,0.189,0.16,0.1767,8392,0
+PSQH-WS.US,D,20241017,000000,0.1621,0.18,0.1605,0.165,5148,0
+PSQH-WS.US,D,20241018,000000,0.1871,0.1871,0.175,0.1751,3700,0
+PSQH-WS.US,D,20241021,000000,0.2101,0.2101,0.2101,0.2101,2073,0
+PSQH-WS.US,D,20241022,000000,0.18,0.1918,0.17,0.1918,6353,0
+PSQH-WS.US,D,20241023,000000,0.198,0.2,0.1801,0.188,2067,0
+PSQH-WS.US,D,20241024,000000,0.2,0.2,0.181,0.1886,2230,0
+PSQH-WS.US,D,20241025,000000,0.2,0.2,0.19,0.1988,2891,0
+PSQH-WS.US,D,20241028,000000,0.195499,0.2,0.185,0.2,55855,0
+PSQH-WS.US,D,20241029,000000,0.233,0.2598,0.23,0.24,102036,0
+PSQH-WS.US,D,20241030,000000,0.24,0.25,0.2222,0.2445,3979,0
+PSQH-WS.US,D,20241031,000000,0.25,0.25,0.22,0.25,1372,0
+PSQH-WS.US,D,20241101,000000,0.25,0.25,0.2231,0.2499,22687,0
+PSQH-WS.US,D,20241104,000000,0.2499,0.2874,0.2252,0.2798,41875,0
+PSQH-WS.US,D,20241105,000000,0.2222,0.25,0.2,0.25,4028,0
+PSQH-WS.US,D,20241106,000000,0.275,0.275,0.2192,0.2192,13875,0
+PSQH-WS.US,D,20241107,000000,0.24,0.2457,0.18,0.1997,50272,0
+PSQH-WS.US,D,20241108,000000,0.1998,0.212399,0.190001,0.212399,9040,0
+PSQH-WS.US,D,20241111,000000,0.247,0.249,0.192,0.1999,19671,0
+PSQH-WS.US,D,20241112,000000,0.2366,0.2525,0.205,0.22,110199,0
+PSQH-WS.US,D,20241113,000000,0.23,0.23,0.22,0.2212,1762,0
+PSQH-WS.US,D,20241115,000000,0.22,0.22,0.2175,0.2175,6522,0
+PSQH-WS.US,D,20241118,000000,0.1997,0.21,0.18,0.185318,8300,0
+PSQH-WS.US,D,20241119,000000,0.1901,0.2203,0.1901,0.2203,3682,0
+PSQH-WS.US,D,20241120,000000,0.21,0.2425,0.2075,0.2425,4654,0
+PSQH-WS.US,D,20241121,000000,0.202,0.2217,0.2,0.2217,600,0
+PSQH-WS.US,D,20241122,000000,0.200001,0.200001,0.2,0.200001,644,0
+PSQH-WS.US,D,20241126,000000,0.2,0.2375,0.2,0.2375,201,0
+PSQH-WS.US,D,20241127,000000,0.201102,0.2299,0.201102,0.201102,608,0
+PSQH-WS.US,D,20241129,000000,0.2234,0.2234,0.2023,0.2041,6200,0
+PSQH-WS.US,D,20241202,000000,0.2253,0.2475,0.2,0.2189,23188,0
+PSQH-WS.US,D,20241203,000000,0.63,1.46,0.437,1.42,4274900,0
+PSQH-WS.US,D,20241204,000000,0.8282,0.98,0.78,0.7901,781210,0
+PSQH-WS.US,D,20241205,000000,0.8473,1.02,0.6936,0.736,809356,0
+PSQH-WS.US,D,20241206,000000,0.77,0.8475,0.6,0.67,398169,0
+PSQH-WS.US,D,20241209,000000,0.75,0.7995,0.63,0.71,151820,0
+PSQH-WS.US,D,20241210,000000,0.750001,0.7501,0.669855,0.7,85290,0
+PSQH-WS.US,D,20241211,000000,0.7,0.72,0.65,0.67,120590,0
+PSQH-WS.US,D,20241212,000000,0.67,0.79,0.65,0.7275,271467,0
+PSQH-WS.US,D,20241213,000000,0.7011,0.74,0.6552,0.71,145995,0
+PSQH-WS.US,D,20241216,000000,0.71,0.7999,0.65,0.71,201651,0
+PSQH-WS.US,D,20241217,000000,0.695,0.74249,0.66,0.74249,25531,0
+PSQH-WS.US,D,20241218,000000,0.74,0.74,0.65,0.66786,81433,0
+PSQH-WS.US,D,20241219,000000,0.65,0.665,0.5757,0.62,470516,0
+PSQH-WS.US,D,20241220,000000,0.62,0.63,0.54,0.6,187078,0
+PSQH-WS.US,D,20241223,000000,0.6068,0.6647,0.5925,0.66465,29173,0
+PSQH-WS.US,D,20241224,000000,0.6648,0.7101,0.61,0.6501,87353,0
+PSQH-WS.US,D,20241226,000000,0.69,0.8172,0.66005,0.808899,233833,0
+PSQH-WS.US,D,20241227,000000,0.8406,0.895,0.7,0.792,392266,0
+PSQH-WS.US,D,20241230,000000,0.786,0.8378,0.640001,0.8,52343,0
+PSQH-WS.US,D,20241231,000000,0.799899,0.8,0.71,0.8,46624,0
+PSQH-WS.US,D,20250102,000000,0.792,0.874999,0.731,0.825,34830,0
+PSQH-WS.US,D,20250103,000000,0.83,0.84,0.735,0.784,46564,0
+PSQH-WS.US,D,20250106,000000,0.7899,0.7899,0.7,0.7,49073,0
+PSQH-WS.US,D,20250107,000000,0.7201,0.7563,0.68,0.68,77139,0
+PSQH-WS.US,D,20250108,000000,0.6767,0.7475,0.617,0.6712,23068,0
+PSQH-WS.US,D,20250110,000000,0.737498,0.7375,0.6325,0.65,41360,0
+PSQH-WS.US,D,20250113,000000,0.62,0.68,0.615,0.68,28261,0
+PSQH-WS.US,D,20250114,000000,0.6868,0.73375,0.5409,0.5849,86914,0
+PSQH-WS.US,D,20250115,000000,0.65,0.7,0.6,0.6515,59145,0
+PSQH-WS.US,D,20250116,000000,0.6896,0.74,0.6464,0.690101,51936,0
+PSQH-WS.US,D,20250117,000000,0.71,0.75,0.6617,0.6898,310792,0
+PSQH-WS.US,D,20250121,000000,0.715,0.79,0.68,0.79,187846,0
+PSQH-WS.US,D,20250122,000000,0.7821,0.79,0.68,0.69,21755,0
+PSQH-WS.US,D,20250123,000000,0.69,0.74,0.65,0.65,36797,0
+PSQH-WS.US,D,20250124,000000,0.669299,0.709799,0.6366,0.64,28884,0
+PSQH-WS.US,D,20250127,000000,0.6601,0.67,0.5857,0.624938,25059,0
+PSQH-WS.US,D,20250128,000000,0.6,0.6533,0.58,0.6533,9017,0
+PSQH-WS.US,D,20250129,000000,0.65,0.65,0.59,0.59,3577,0
+PSQH-WS.US,D,20250130,000000,0.5748,0.61,0.57,0.58225,13665,0
+PSQH-WS.US,D,20250131,000000,0.6002,0.63,0.5939,0.61,19046,0
+PSQH-WS.US,D,20250203,000000,0.58,0.6201,0.55,0.5601,12489,0
+PSQH-WS.US,D,20250204,000000,0.585,0.61,0.56,0.6099,8208,0
+PSQH-WS.US,D,20250205,000000,0.6,0.6099,0.5701,0.5701,12208,0
+PSQH-WS.US,D,20250206,000000,0.58,0.6099,0.57,0.59,45199,0
+PSQH-WS.US,D,20250207,000000,0.5952,0.6,0.57,0.58,6009,0
+PSQH-WS.US,D,20250210,000000,0.6099,0.6099,0.57995,0.58,45726,0
+PSQH-WS.US,D,20250211,000000,0.5639,0.5788,0.56,0.56,12957,0
+PSQH-WS.US,D,20250212,000000,0.56,0.59,0.55,0.5621,18184,0
+PSQH-WS.US,D,20250213,000000,0.53,0.6095,0.5299,0.574899,44493,0
+PSQH-WS.US,D,20250214,000000,0.590001,0.590001,0.53,0.5402,18650,0
+PSQH-WS.US,D,20250218,000000,0.53,0.54,0.4764,0.508,8625,0
+PSQH-WS.US,D,20250219,000000,0.5222,0.55,0.478001,0.478001,18841,0
+PSQH-WS.US,D,20250220,000000,0.4696,0.4696,0.46,0.465001,6198,0
+PSQH-WS.US,D,20250221,000000,0.5028,0.505,0.410051,0.420125,22243,0
+PSQH-WS.US,D,20250224,000000,0.42,0.43,0.371101,0.372,8396,0
+PSQH-WS.US,D,20250225,000000,0.38,0.38,0.35,0.3767,10787,0
+PSQH-WS.US,D,20250226,000000,0.384,0.39,0.3605,0.37,11276,0
+PSQH-WS.US,D,20250227,000000,0.3941,0.4101,0.35,0.35,11936,0
+PSQH-WS.US,D,20250228,000000,0.35,0.38,0.3201,0.3201,5997,0
+PSQH-WS.US,D,20250303,000000,0.34,0.34,0.32,0.3296,4989,0
+PSQH-WS.US,D,20250304,000000,0.31,0.324999,0.31,0.324999,657,0
+PSQH-WS.US,D,20250305,000000,0.33,0.35,0.33,0.3499,11471,0
+PSQH-WS.US,D,20250306,000000,0.35,0.35,0.335,0.335,3084,0
+PSQH-WS.US,D,20250307,000000,0.35,0.35,0.33,0.3301,17018,0
+PSQH-WS.US,D,20250310,000000,0.3305,0.335251,0.2711,0.289,58782,0
+PSQH-WS.US,D,20250311,000000,0.279,0.3,0.26,0.2641,26234,0
+PSQH-WS.US,D,20250312,000000,0.27,0.3225,0.2525,0.28,12960,0
+PSQH-WS.US,D,20250313,000000,0.310022,0.310022,0.2699,0.27,72409,0
+PSQH-WS.US,D,20250314,000000,0.2526,0.3139,0.2501,0.3,30269,0
+PSQH-WS.US,D,20250317,000000,0.29,0.301289,0.28375,0.2931,4117,0
+PSQH-WS.US,D,20250318,000000,0.32,0.35,0.3168,0.35,503,0
+PSQH-WS.US,D,20250319,000000,0.34,0.3449,0.32,0.3261,3808,0
+PSQH-WS.US,D,20250320,000000,0.3,0.3455,0.2985,0.2985,3356,0
+PSQH-WS.US,D,20250321,000000,0.3882,0.3882,0.3,0.3,6461,0
+PSQH-WS.US,D,20250324,000000,0.324,0.336,0.303,0.3031,2307,0
+PSQH-WS.US,D,20250325,000000,0.3185,0.3185,0.3,0.3,2050,0
+PSQH-WS.US,D,20250326,000000,0.3001,0.327,0.29,0.29,7330,0
+PSQH-WS.US,D,20250327,000000,0.2701,0.2711,0.2701,0.2701,461,0
+PSQH-WS.US,D,20250328,000000,0.251,0.255,0.221,0.255,3570,0
+PSQH-WS.US,D,20250331,000000,0.2315,0.2315,0.2314,0.2315,2763,0
+PSQH-WS.US,D,20250401,000000,0.2544,0.2795,0.1948,0.1997,17236,0
+PSQH-WS.US,D,20250402,000000,0.19,0.2089,0.19,0.2055,190460,0
+PSQH-WS.US,D,20250403,000000,0.23,0.23,0.19,0.2,22498,0
+PSQH-WS.US,D,20250404,000000,0.19,0.2076,0.1516,0.17,29138,0
+PSQH-WS.US,D,20250407,000000,0.165,0.1845,0.1515,0.1844,16622,0
+PSQH-WS.US,D,20250408,000000,0.189249,0.1968,0.13,0.15,109190,0
+PSQH-WS.US,D,20250409,000000,0.15,0.1995,0.1401,0.173,26040,0
+PSQH-WS.US,D,20250410,000000,0.1944,0.233,0.15,0.165,30308,0
+PSQH-WS.US,D,20250411,000000,0.186151,0.1923,0.15,0.1923,28475,0
+PSQH-WS.US,D,20250414,000000,0.1923,0.228,0.155,0.155,48993,0
+PSQH-WS.US,D,20250415,000000,0.1948,0.1948,0.162,0.17,28763,0
+PSQH-WS.US,D,20250416,000000,0.1799,0.1945,0.165,0.1755,49972,0
+PSQH-WS.US,D,20250417,000000,0.183905,0.2475,0.17,0.1794,9464,0
+PSQH-WS.US,D,20250421,000000,0.19875,0.22,0.1775,0.1922,20174,0
+PSQH-WS.US,D,20250422,000000,0.1805,0.1985,0.1501,0.19,24352,0
+PSQH-WS.US,D,20250423,000000,0.187,0.213,0.187,0.203429,10329,0
+PSQH-WS.US,D,20250424,000000,0.2032,0.27,0.2,0.25,50592,0
+PSQH-WS.US,D,20250425,000000,0.235,0.236,0.22,0.22,12571,0
+PSQH-WS.US,D,20250428,000000,0.211,0.2151,0.191,0.2,16873,0
+PSQH-WS.US,D,20250429,000000,0.2135,0.2135,0.1961,0.1975,2692,0
+PSQH-WS.US,D,20250430,000000,0.1985,0.1985,0.1964,0.1964,2982,0
+PSQH-WS.US,D,20250501,000000,0.198901,0.203,0.18,0.2,83111,0
+PSQH-WS.US,D,20250502,000000,0.21,0.2287,0.2,0.211,15678,0
+PSQH-WS.US,D,20250505,000000,0.2,0.2289,0.1903,0.2,30249,0
+PSQH-WS.US,D,20250506,000000,0.2,0.2125,0.1505,0.2094,44484,0
+PSQH-WS.US,D,20250507,000000,0.21,0.21,0.193501,0.2071,14557,0
+PSQH-WS.US,D,20250508,000000,0.205,0.2425,0.205,0.2125,18614,0
+PSQH-WS.US,D,20250509,000000,0.244,0.272,0.21,0.21,71810,0
+PSQH-WS.US,D,20250512,000000,0.2413,0.2413,0.21,0.238,7841,0
+PSQH-WS.US,D,20250513,000000,0.2251,0.2475,0.22,0.2252,30306,0
+PSQH-WS.US,D,20250514,000000,0.242,0.2535,0.215,0.2261,14309,0
+PSQH-WS.US,D,20250515,000000,0.27,0.27,0.215,0.2266,5133,0
+PSQH-WS.US,D,20250516,000000,0.23,0.2875,0.23,0.2352,2212,0
+PSQH-WS.US,D,20250519,000000,0.246,0.246,0.246,0.246,1500,0
+PSQH-WS.US,D,20250520,000000,0.2419,0.246,0.2312,0.235,8134,0
+PSQH-WS.US,D,20250521,000000,0.24,0.255,0.23,0.255,42794,0
+PSQH-WS.US,D,20250522,000000,0.2405,0.3,0.2001,0.2509,58813,0
+PSQH-WS.US,D,20250523,000000,0.265,0.265,0.21,0.2235,7115,0
+PSQH-WS.US,D,20250527,000000,0.3275,0.359999,0.222,0.344,105528,0
+PSQH-WS.US,D,20250528,000000,0.3624,0.3775,0.299,0.3191,49012,0
+PSQH-WS.US,D,20250529,000000,0.32,0.32,0.269,0.28,6062,0
+PSQH-WS.US,D,20250530,000000,0.2944,0.32,0.2944,0.3125,28188,0
+PSQH-WS.US,D,20250602,000000,0.3075,0.3093,0.25,0.2973,124195,0
+PSQH-WS.US,D,20250603,000000,0.2784,0.2973,0.26,0.27,12645,0
+PSQH-WS.US,D,20250604,000000,0.2813,0.299,0.265,0.28,9451,0
+PSQH-WS.US,D,20250605,000000,0.2859,0.291001,0.274,0.2751,6439,0
+PSQH-WS.US,D,20250606,000000,0.295,0.325,0.274,0.325,12417,0
+PSQH-WS.US,D,20250609,000000,0.317549,0.34,0.298,0.31,11826,0
+PSQH-WS.US,D,20250610,000000,0.32,0.32,0.29,0.29365,8828,0
+PSQH-WS.US,D,20250611,000000,0.295092,0.33,0.29,0.3048,14191,0
+PSQH-WS.US,D,20250612,000000,0.291201,0.315,0.2911,0.2911,4343,0
+PSQH-WS.US,D,20250613,000000,0.3211,0.3211,0.26,0.26,62491,0
+PSQH-WS.US,D,20250616,000000,0.26,0.3,0.26,0.27,50611,0
+PSQH-WS.US,D,20250617,000000,0.3,0.343746,0.2445,0.2997,75781,0
+PSQH-WS.US,D,20250618,000000,0.26,0.29,0.25,0.256,49373,0
+PSQH-WS.US,D,20250620,000000,0.3,0.3,0.23,0.25,17554,0
+PSQH-WS.US,D,20250623,000000,0.233,0.233,0.21,0.22,32877,0
+PSQH-WS.US,D,20250624,000000,0.22,0.3,0.2001,0.2172,79717,0
+PSQH-WS.US,D,20250625,000000,0.23,0.23,0.200151,0.206,42497,0
+PSQH-WS.US,D,20250626,000000,0.23,0.23,0.2078,0.2183,12264,0
+PSQH-WS.US,D,20250627,000000,0.2197,0.23,0.212499,0.22,9315,0
+PSQH-WS.US,D,20250630,000000,0.219999,0.22,0.1993,0.21,21182,0
+PSQH-WS.US,D,20250701,000000,0.207,0.22,0.207,0.218,6204,0
+PSQH-WS.US,D,20250702,000000,0.2204,0.23,0.2204,0.23,7118,0
+PSQH-WS.US,D,20250703,000000,0.2301,0.2381,0.2301,0.2366,7213,0
+PSQH-WS.US,D,20250707,000000,0.24,0.2531,0.2101,0.2531,16042,0
+PSQH-WS.US,D,20250708,000000,0.23,0.2559,0.2225,0.246101,2515,0
+PSQH-WS.US,D,20250709,000000,0.23,0.2479,0.22,0.236,66649,0
+PSQH-WS.US,D,20250710,000000,0.2193,0.2532,0.21,0.2461,25744,0
+PSQH-WS.US,D,20250711,000000,0.24,0.253075,0.2227,0.253075,42337,0
+PSQH-WS.US,D,20250714,000000,0.2231,0.2967,0.2231,0.279999,7442,0
+PSQH-WS.US,D,20250715,000000,0.2873,0.2999,0.273,0.289999,51244,0
+PSQH-WS.US,D,20250716,000000,0.3,0.3,0.3,0.3,380,0
+PSQH-WS.US,D,20250717,000000,0.3,0.3061,0.277,0.29,18413,0
+PSQH-WS.US,D,20250718,000000,0.261,0.29,0.25,0.29,8853,0
+PSQH-WS.US,D,20250721,000000,0.23,0.289,0.1825,0.23,24468,0
+PSQH-WS.US,D,20250722,000000,0.2299,0.26,0.2065,0.2428,11103,0
+PSQH-WS.US,D,20250723,000000,0.225,0.255,0.225,0.24,32289,0
+PSQH-WS.US,D,20250724,000000,0.2311,0.25,0.212299,0.220101,40335,0
+PSQH-WS.US,D,20250725,000000,0.22,0.2468,0.22,0.22,8200,0
+PSQH-WS.US,D,20250728,000000,0.22,0.22,0.204,0.2125,43096,0
+PSQH-WS.US,D,20250729,000000,0.195,0.225,0.195,0.2,3854,0
+PSQH-WS.US,D,20250730,000000,0.2249,0.26,0.2,0.2,20496,0
+PSQH-WS.US,D,20250731,000000,0.2003,0.215,0.195,0.215,12014,0
+PSQH-WS.US,D,20250801,000000,0.219499,0.2195,0.2088,0.211653,4999,0
+PSQH-WS.US,D,20250804,000000,0.2057,0.2493,0.2057,0.24,5310,0
+PSQH-WS.US,D,20250805,000000,0.24,0.255,0.2391,0.255,2825,0
+PSQH-WS.US,D,20250806,000000,0.2675,0.268,0.2375,0.2375,3162,0
+PSQH-WS.US,D,20250807,000000,0.22,0.2201,0.22,0.2201,1377,0
+PSQH-WS.US,D,20250808,000000,0.2201,0.2201,0.22,0.22,1733,0
+PSQH-WS.US,D,20250811,000000,0.2002,0.2003,0.2002,0.2003,812,0
+PSQH-WS.US,D,20250812,000000,0.22505,0.23,0.225,0.23,2410,0
+PSQH-WS.US,D,20250813,000000,0.2001,0.2288,0.1851,0.21,14921,0
+PSQH-WS.US,D,20250814,000000,0.1951,0.204954,0.18,0.1811,75329,0
+PSQH-WS.US,D,20250815,000000,0.18,0.185,0.1304,0.16,73513,0
+PSQH-WS.US,D,20250818,000000,0.152999,0.17,0.136,0.16,8934,0
+PSQH-WS.US,D,20250819,000000,0.166999,0.2399,0.165,0.2008,21450,0
+PSQH-WS.US,D,20250820,000000,0.19,0.2,0.1851,0.1853,8892,0
+PSQH-WS.US,D,20250821,000000,0.1973,0.1973,0.136,0.1869,9543,0
+PSQH-WS.US,D,20250822,000000,0.15,0.1919,0.15,0.1699,17362,0
+PSQH-WS.US,D,20250825,000000,0.176499,0.2,0.176499,0.1819,9291,0
+PSQH-WS.US,D,20250826,000000,0.155,0.181,0.155,0.1682,9731,0
+PSQH-WS.US,D,20250828,000000,0.19,0.2,0.19,0.1958,3443,0
+PSQH-WS.US,D,20250829,000000,0.2,0.2,0.175101,0.1901,8704,0
+PSQH-WS.US,D,20250902,000000,0.195051,0.2,0.155,0.1794,36125,0
+PSQH-WS.US,D,20250903,000000,0.17515,0.2,0.17515,0.18,12678,0
+PSQH-WS.US,D,20250904,000000,0.1799,0.1873,0.17427,0.1873,4085,0
+PSQH-WS.US,D,20250905,000000,0.1901,0.2,0.1767,0.195,18390,0
+PSQH-WS.US,D,20250908,000000,0.2,0.2,0.1771,0.180926,33223,0
+PSQH-WS.US,D,20250909,000000,0.1827,0.2,0.1801,0.1956,15048,0
+PSQH-WS.US,D,20250910,000000,0.2145,0.2148,0.1825,0.196906,56302,0
+PSQH-WS.US,D,20250911,000000,0.1925,0.2,0.1925,0.1939,8221,0
+PSQH-WS.US,D,20250912,000000,0.2,0.22999,0.18,0.2,15004,0
+PSQH-WS.US,D,20250915,000000,0.2,0.25,0.1925,0.2188,49750,0
+PSQH-WS.US,D,20250916,000000,0.2,0.2,0.194,0.2,4877,0
+PSQH-WS.US,D,20250917,000000,0.2,0.23,0.1951,0.2124,11013,0
+PSQH-WS.US,D,20250918,000000,0.229799,0.2298,0.1799,0.18,43345,0
+PSQH-WS.US,D,20250919,000000,0.1972,0.26995,0.185,0.25,55209,0
+PSQH-WS.US,D,20250922,000000,0.25,0.27,0.226,0.243,27995,0
+PSQH-WS.US,D,20250923,000000,0.269899,0.28,0.222,0.2311,120041,0
+PSQH-WS.US,D,20250924,000000,0.240099,0.3,0.2101,0.298001,141294,0
+PSQH-WS.US,D,20250925,000000,0.2459,0.32,0.2,0.2172,53354,0
+PSQH-WS.US,D,20250926,000000,0.2299,0.2299,0.19,0.204299,37837,0
+PSQH-WS.US,D,20250929,000000,0.19,0.2201,0.19,0.2186,80887,0
+PSQH-WS.US,D,20250930,000000,0.1921,0.1921,0.1901,0.1901,304,0
+PSQH-WS.US,D,20251001,000000,0.203,0.2092,0.19,0.19,18508,0
+PSQH-WS.US,D,20251002,000000,0.205,0.2367,0.1875,0.19,68506,0
+PSQH-WS.US,D,20251003,000000,0.2175,0.2175,0.191,0.1952,20335,0
+PSQH-WS.US,D,20251006,000000,0.1952,0.25,0.17,0.23,90136,0
+PSQH-WS.US,D,20251007,000000,0.2102,0.23,0.1917,0.1917,6347,0
+PSQH-WS.US,D,20251008,000000,0.1825,0.2125,0.18,0.18,28701,0
+PSQH-WS.US,D,20251009,000000,0.1916,0.215,0.18,0.2149,46396,0
+PSQH-WS.US,D,20251010,000000,0.2,0.214,0.165,0.1803,19278,0
+PSQH-WS.US,D,20251013,000000,0.17,0.214,0.165,0.2112,49717,0
+PSQH-WS.US,D,20251014,000000,0.2074,0.2925,0.195,0.23,240865,0
+PSQH-WS.US,D,20251015,000000,0.24,0.2875,0.215,0.217,30815,0
+PSQH-WS.US,D,20251016,000000,0.21,0.2204,0.18,0.1994,130383,0
+PSQH-WS.US,D,20251017,000000,0.1994,0.23,0.19,0.21,23790,0
+PSQH-WS.US,D,20251020,000000,0.21,0.23,0.192,0.192,14537,0
+PSQH-WS.US,D,20251021,000000,0.1921,0.224,0.192,0.2069,38114,0
+PSQH-WS.US,D,20251022,000000,0.191,0.217,0.17,0.196,76913,0
+PSQH-WS.US,D,20251023,000000,0.21,0.23,0.21,0.22,28891,0
+PSQH-WS.US,D,20251024,000000,0.27,0.27,0.208,0.2116,19455,0
+PSQH-WS.US,D,20251027,000000,0.241599,0.275,0.21,0.22,65906,0
+PSQH-WS.US,D,20251028,000000,0.2131,0.2334,0.2,0.2291,180524,0
+PSQH-WS.US,D,20251029,000000,0.21,0.2399,0.21,0.2201,8679,0
+PSQH-WS.US,D,20251030,000000,0.232,0.2714,0.21,0.21,42719,0
+PSQH-WS.US,D,20251031,000000,0.2098,0.23,0.2025,0.2075,10336,0
+PSQH-WS.US,D,20251103,000000,0.2297,0.23,0.2019,0.202,65606,0
+PSQH-WS.US,D,20251104,000000,0.21,0.21,0.1975,0.2,2790,0
+PSQH-WS.US,D,20251105,000000,0.1849,0.21,0.176,0.1765,43456,0
+PSQH-WS.US,D,20251106,000000,0.1765,0.1934,0.1511,0.1733,78020,0
+PSQH-WS.US,D,20251107,000000,0.1714,0.2098,0.1511,0.1626,62287,0
+PSQH-WS.US,D,20251110,000000,0.209899,0.2099,0.1625,0.163,60600,0
+PSQH-WS.US,D,20251111,000000,0.1721,0.1957,0.1625,0.1625,24208,0
+PSQH-WS.US,D,20251112,000000,0.189998,0.189998,0.1525,0.17,17929,0
+PSQH-WS.US,D,20251113,000000,0.1846,0.1846,0.1511,0.1511,21877,0
+PSQH-WS.US,D,20251114,000000,0.1617,0.1815,0.1511,0.16625,57970,0
+PSQH-WS.US,D,20251117,000000,0.1641,0.17,0.1511,0.155,72765,0
+PSQH-WS.US,D,20251118,000000,0.16,0.18,0.15,0.153,23097,0
+PSQH-WS.US,D,20251119,000000,0.1648,0.1648,0.14,0.14,68767,0
+PSQH-WS.US,D,20251120,000000,0.1325,0.1551,0.1001,0.103,100948,0
+PSQH-WS.US,D,20251121,000000,0.1375,0.1395,0.1332,0.1395,1852,0
+PSQH-WS.US,D,20251124,000000,0.12,0.1452,0.1147,0.1385,62488,0
+PSQH-WS.US,D,20251125,000000,0.1397,0.15,0.1239,0.1242,21617,0
+PSQH-WS.US,D,20251126,000000,0.1254,0.1389,0.115101,0.1223,32818,0
+PSQH-WS.US,D,20251128,000000,0.1222,0.13,0.116,0.116,5418,0
+PSQH-WS.US,D,20251201,000000,0.125,0.1326,0.105,0.115,35350,0
+PSQH-WS.US,D,20251202,000000,0.1162,0.13,0.106999,0.1245,23807,0
+PSQH-WS.US,D,20251203,000000,0.11,0.126,0.10466,0.126,14618,0
+PSQH-WS.US,D,20251204,000000,0.1115,0.1299,0.105,0.115,57814,0
+PSQH-WS.US,D,20251205,000000,0.12225,0.1295,0.107,0.107,19815,0
+PSQH-WS.US,D,20251208,000000,0.105,0.1269,0.105,0.117599,34165,0
+PSQH-WS.US,D,20251209,000000,0.12,0.1251,0.1,0.1203,118311,0
+PSQH-WS.US,D,20251210,000000,0.111,0.12495,0.1074,0.115849,22389,0
+PSQH-WS.US,D,20251211,000000,0.1227,0.1227,0.107,0.1147,35343,0
+PSQH-WS.US,D,20251212,000000,0.1148,0.1148,0.1045,0.1144,28173,0
+PSQH-WS.US,D,20251215,000000,0.11,0.1158,0.095,0.099998,68093,0
+PSQH-WS.US,D,20251216,000000,0.095,0.107,0.095,0.107,20514,0
+PSQH-WS.US,D,20251217,000000,0.1,0.1,0.075,0.081,68730,0
+PSQH-WS.US,D,20251218,000000,0.0949,0.095,0.076,0.093,51687,0
+PSQH-WS.US,D,20251219,000000,0.0802,0.0949,0.0675,0.0812,82784,0
+PSQH-WS.US,D,20251222,000000,0.0774,0.0939,0.076,0.0939,20514,0
+PSQH-WS.US,D,20251223,000000,0.094,0.094,0.084,0.084,11915,0
+PSQH-WS.US,D,20251224,000000,0.084,0.0947,0.0839,0.0911,11139,0
+PSQH-WS.US,D,20251226,000000,0.075,0.0945,0.075,0.0943,11034,0
+PSQH-WS.US,D,20251229,000000,0.0943,0.0943,0.093842,0.093842,1193,0
+PSQH-WS.US,D,20251230,000000,0.0948,0.119,0.0897,0.111,39174,0
+PSQH-WS.US,D,20251231,000000,0.101,0.1053,0.083,0.095,28096,0
+PSQH-WS.US,D,20260102,000000,0.107,0.1083,0.1026,0.1056,1691,0
+PSQH-WS.US,D,20260105,000000,0.12,0.12,0.0845,0.0845,3314,0
+PSQH-WS.US,D,20260106,000000,0.1108,0.12,0.100001,0.1128,23177,0
+PSQH-WS.US,D,20260107,000000,0.1075,0.118,0.0975,0.1013,22173,0
+PSQH-WS.US,D,20260108,000000,0.1028,0.11,0.0998,0.1013,2388,0
+PSQH-WS.US,D,20260109,000000,0.11,0.11,0.1046,0.11,12838,0
+PSQH-WS.US,D,20260112,000000,0.11,0.1151,0.107,0.11,101976,0
+PSQH-WS.US,D,20260113,000000,0.1116,0.12,0.1,0.1,37437,0
+PSQH-WS.US,D,20260114,000000,0.1144,0.134,0.101,0.1099,38401,0
+PSQH-WS.US,D,20260115,000000,0.12,0.1325,0.097,0.1,27460,0
+PSQH-WS.US,D,20260116,000000,0.10882,0.121,0.1,0.116,17750,0
+PSQH-WS.US,D,20260120,000000,0.125,0.1275,0.1041,0.1129,30551,0
+PSQH-WS.US,D,20260121,000000,0.1,0.11,0.09,0.095,63175,0
+PSQH-WS.US,D,20260122,000000,0.1475,0.156251,0.101,0.1013,186760,0
+PSQH-WS.US,D,20260123,000000,0.11,0.1233,0.0888,0.112,36914,0
+PSQH-WS.US,D,20260126,000000,0.1,0.11,0.1,0.1075,26375,0
+PSQH-WS.US,D,20260127,000000,0.0975,0.1,0.0851,0.0981,34071,0
+PSQH-WS.US,D,20260128,000000,0.098,0.0992,0.098,0.0992,16590,0
+PSQH-WS.US,D,20260129,000000,0.0991,0.12,0.0891,0.0911,196300,0
+PSQH-WS.US,D,20260130,000000,0.1093,0.1093,0.0851,0.09,43389,0
+PSQH-WS.US,D,20260202,000000,0.0913,0.0999,0.085,0.085,22709,0
+PSQH-WS.US,D,20260203,000000,0.0846,0.0847,0.0817,0.0817,7700,0
+PSQH-WS.US,D,20260204,000000,0.08,0.0815,0.075,0.075,29974,0
+PSQH-WS.US,D,20260205,000000,0.075,0.075,0.055,0.0585,120237,0
+PSQH-WS.US,D,20260206,000000,0.067,0.067,0.056,0.065,20580,0
+PSQH-WS.US,D,20260209,000000,0.0667,0.0667,0.0601,0.0667,4273,0
+PSQH-WS.US,D,20260210,000000,0.0601,0.0775,0.0601,0.0775,4795,0
+PSQH-WS.US,D,20260211,000000,0.075,0.075,0.0604,0.065,25200,0
+PSQH-WS.US,D,20260212,000000,0.07,0.07,0.067,0.067,1876,0
+PSQH-WS.US,D,20260213,000000,0.07,0.08,0.0625,0.0626,14277,0
+PSQH-WS.US,D,20260217,000000,0.0706,0.0706,0.0601,0.061,12702,0
+PSQH-WS.US,D,20260218,000000,0.0676,0.0683,0.0675,0.0675,1000,0
diff --git a/daily/us/nyse stocks/2/pvl.us.txt b/daily/us/nyse stocks/2/pvl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..12362331952618eec5f8a9e61d4b0689e1871d37
--- /dev/null
+++ b/daily/us/nyse stocks/2/pvl.us.txt	
@@ -0,0 +1,3591 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PVL.US,D,20111107,000000,5.32136,5.32871,5.28992,5.29168,1575141.030078,0
+PVL.US,D,20111108,000000,5.29168,5.29699,5.26573,5.27307,2010588.9762611,0
+PVL.US,D,20111109,000000,5.26453,5.26453,4.72539,4.76651,4159441.2609987,0
+PVL.US,D,20111110,000000,4.83228,4.85535,4.61496,4.77878,2677983.1028104,0
+PVL.US,D,20111111,000000,4.82419,5.10264,4.80419,5.10264,1988688.4001198,0
+PVL.US,D,20111114,000000,5.10395,5.17418,5.01594,5.10395,1018006.4961666,0
+PVL.US,D,20111115,000000,5.04152,5.10395,4.91406,5.07947,1322132.6759946,0
+PVL.US,D,20111116,000000,5.08747,5.14571,5.03443,5.07947,1120274.3939035,0
+PVL.US,D,20111117,000000,5.12441,5.12441,4.95266,4.97312,739710.63512397,0
+PVL.US,D,20111118,000000,4.97182,5.01024,4.82615,4.85768,673305.93851373,0
+PVL.US,D,20111121,000000,4.84745,4.84745,4.66871,4.73498,955215.52897908,0
+PVL.US,D,20111122,000000,4.68874,4.82,4.68669,4.76335,630892.44973042,0
+PVL.US,D,20111123,000000,4.68874,4.74297,4.56378,4.57095,566795.50953614,0
+PVL.US,D,20111125,000000,4.549,4.72808,4.549,4.65822,298547.57908333,0
+PVL.US,D,20111128,000000,4.84745,4.86596,4.68231,4.71515,544644.48754254,0
+PVL.US,D,20111129,000000,4.70399,4.7881,4.69339,4.73702,420270.71255797,0
+PVL.US,D,20111130,000000,4.9015,4.9015,4.5943,4.76845,1081891.6860051,0
+PVL.US,D,20111201,000000,4.74865,4.86002,4.61309,4.64118,423831.77311044,0
+PVL.US,D,20111202,000000,4.68455,4.82169,4.68231,4.78224,367513.70258657,0
+PVL.US,D,20111205,000000,4.85768,4.9322,4.83992,4.86363,828603.86444724,0
+PVL.US,D,20111206,000000,4.82419,4.88782,4.72438,4.88606,841543.20852523,0
+PVL.US,D,20111207,000000,4.85153,4.98931,4.83869,4.95314,566968.56439548,0
+PVL.US,D,20111208,000000,4.94932,4.96625,4.81042,4.95927,380965.76199312,0
+PVL.US,D,20111209,000000,4.95927,4.97109,4.85153,4.96887,284180.80113465,0
+PVL.US,D,20111212,000000,4.89955,4.9149,4.73246,4.8346,569116.16445096,0
+PVL.US,D,20111213,000000,4.89006,5.07529,4.85535,5.07259,1227478.1171933,0
+PVL.US,D,20111214,000000,5.05185,5.07529,4.88782,5.01315,612213.27367233,0
+PVL.US,D,20111215,000000,5.07529,5.07529,4.85768,4.9669,790168.48767862,0
+PVL.US,D,20111216,000000,5.05185,5.08309,5.03175,5.05388,435164.17920897,0
+PVL.US,D,20111219,000000,5.08589,5.09948,4.89955,5.06142,838249.79182354,0
+PVL.US,D,20111220,000000,5.10302,5.16693,5.07762,5.11409,541854.11229527,0
+PVL.US,D,20111221,000000,5.09007,5.12813,5.0419,5.10302,315519.85379604,0
+PVL.US,D,20111222,000000,5.10609,5.22441,5.05185,5.19801,548496.8391936,0
+PVL.US,D,20111223,000000,5.20051,5.36722,5.17056,5.35653,590285.82565847,0
+PVL.US,D,20111227,000000,5.33141,5.38864,5.27168,5.31764,706888.25509692,0
+PVL.US,D,20111228,000000,5.30731,5.345,5.22721,5.24377,471536.87103943,0
+PVL.US,D,20111229,000000,5.24898,5.26666,5.19801,5.26666,455427.72087354,0
+PVL.US,D,20111230,000000,5.26666,5.3144,5.13958,5.25941,663623.46539073,0
+PVL.US,D,20120103,000000,5.36983,5.39328,5.32834,5.38546,600418.67136566,0
+PVL.US,D,20120104,000000,5.36418,5.43904,5.33141,5.41775,706206.78440864,0
+PVL.US,D,20120105,000000,5.39328,5.43069,5.35085,5.43069,714053.37119792,0
+PVL.US,D,20120106,000000,5.46128,5.47078,5.36418,5.43691,616527.82153154,0
+PVL.US,D,20120109,000000,5.42454,5.47953,5.38248,5.47766,646633.99267959,0
+PVL.US,D,20120110,000000,5.51961,5.51961,5.32053,5.36722,431948.15350027,0
+PVL.US,D,20120111,000000,5.35337,5.38286,5.23996,5.26573,286814.24464613,0
+PVL.US,D,20120112,000000,5.26573,5.26573,5.2047,5.23504,344456.56105003,0
+PVL.US,D,20120113,000000,5.23996,5.23996,5.13958,5.23783,235768.43551972,0
+PVL.US,D,20120117,000000,5.28442,5.29903,5.19801,5.24778,383443.3486437,0
+PVL.US,D,20120118,000000,5.20815,5.24275,5.11706,5.22619,552706.04931234,0
+PVL.US,D,20120119,000000,5.20815,5.27307,5.20247,5.24572,551092.66208347,0
+PVL.US,D,20120120,000000,5.24275,5.24275,5.13958,5.21745,321700.38448622,0
+PVL.US,D,20120123,000000,5.23783,5.3422,5.23345,5.32834,278379.70128509,0
+PVL.US,D,20120124,000000,5.29261,5.44939,5.29261,5.39756,301978.57977257,0
+PVL.US,D,20120125,000000,5.39756,5.41989,5.35337,5.36722,353935.88281643,0
+PVL.US,D,20120126,000000,5.38864,5.40463,5.30695,5.35718,246725.71027723,0
+PVL.US,D,20120127,000000,5.43069,5.43069,5.30369,5.345,316164.77873763,0
+PVL.US,D,20120130,000000,5.32015,5.3422,5.21521,5.32015,303328.62265029,0
+PVL.US,D,20120131,000000,5.33039,5.35085,5.25113,5.28907,491813.31120285,0
+PVL.US,D,20120201,000000,5.29773,5.33663,5.19958,5.21047,277574.61998302,0
+PVL.US,D,20120202,000000,5.2287,5.25941,5.1099,5.1099,358606.21426839,0
+PVL.US,D,20120203,000000,5.17539,5.17902,4.91899,5.05473,819961.87023,0
+PVL.US,D,20120206,000000,5.0523,5.07381,4.90113,4.92355,757104.26079848,0
+PVL.US,D,20120207,000000,4.94076,5.05761,4.9242,4.98616,517185.73327968,0
+PVL.US,D,20120208,000000,5.01594,5.22758,4.98931,5.15047,618438.94910842,0
+PVL.US,D,20120209,000000,5.17539,5.24918,5.16338,5.20898,337533.29180212,0
+PVL.US,D,20120210,000000,5.20898,5.22758,5.15371,5.22274,221255.47458426,0
+PVL.US,D,20120213,000000,5.23783,5.29773,5.23783,5.27307,261826.62778443,0
+PVL.US,D,20120214,000000,5.3023,5.32834,5.25047,5.32536,227800.38786644,0
+PVL.US,D,20120215,000000,5.33579,5.47114,5.28173,5.41682,596798.49269357,0
+PVL.US,D,20120216,000000,5.41775,5.48195,5.38584,5.42546,396217.16198669,0
+PVL.US,D,20120217,000000,5.43069,5.46938,5.41775,5.45282,263908.66047085,0
+PVL.US,D,20120221,000000,5.48119,5.69555,5.45859,5.56744,701549.35145551,0
+PVL.US,D,20120222,000000,5.58949,5.64913,5.52873,5.56512,578041.92564248,0
+PVL.US,D,20120223,000000,5.6387,5.6387,5.49682,5.52559,1020126.1494747,0
+PVL.US,D,20120224,000000,5.5545,5.56213,5.50817,5.52873,396313.90072793,0
+PVL.US,D,20120227,000000,5.5545,5.56512,5.49496,5.55284,324225.26563253,0
+PVL.US,D,20120228,000000,5.54977,5.56947,5.42816,5.51162,699702.71637277,0
+PVL.US,D,20120229,000000,5.53739,5.62708,5.43366,5.61257,657080.70185837,0
+PVL.US,D,20120301,000000,5.61415,5.67983,5.52559,5.53413,714161.9335631,0
+PVL.US,D,20120302,000000,5.54456,5.67136,5.51218,5.62409,622027.95640835,0
+PVL.US,D,20120305,000000,5.5985,5.71072,5.55284,5.65314,502046.12027599,0
+PVL.US,D,20120306,000000,5.56084,5.57051,5.46938,5.4918,344067.45633528,0
+PVL.US,D,20120307,000000,5.53255,5.55524,5.46697,5.54456,265789.69155046,0
+PVL.US,D,20120308,000000,5.55842,5.61945,5.46938,5.58298,311987.81486597,0
+PVL.US,D,20120309,000000,5.58568,5.59022,5.54456,5.59022,579444.63739042,0
+PVL.US,D,20120312,000000,5.56947,5.57544,5.53599,5.56744,363885.99979017,0
+PVL.US,D,20120313,000000,5.57813,5.62446,5.49496,5.58139,406237.14582911,0
+PVL.US,D,20120314,000000,5.59181,5.67983,5.50315,5.66364,664749.93428869,0
+PVL.US,D,20120315,000000,5.64382,5.68754,5.60429,5.6387,423631.84637854,0
+PVL.US,D,20120316,000000,5.62504,5.66289,5.57312,5.6589,418775.5615684,0
+PVL.US,D,20120319,000000,5.66103,5.66103,5.59693,5.61749,356572.55095259,0
+PVL.US,D,20120320,000000,5.59926,5.65229,5.56306,5.59926,407697.90082179,0
+PVL.US,D,20120321,000000,5.61275,5.6589,5.58753,5.61545,364899.60682335,0
+PVL.US,D,20120322,000000,5.59926,5.62409,5.5293,5.59303,265303.84809448,0
+PVL.US,D,20120323,000000,5.60241,5.64001,5.5973,5.6108,278184.07405283,0
+PVL.US,D,20120326,000000,5.66838,5.66838,5.58753,5.59926,660097.87571007,0
+PVL.US,D,20120327,000000,5.59926,5.66596,5.55524,5.63116,305226.85172834,0
+PVL.US,D,20120328,000000,5.61545,5.65991,5.59543,5.62792,254473.40857546,0
+PVL.US,D,20120329,000000,5.60241,5.61545,5.52148,5.57312,171192.10111887,0
+PVL.US,D,20120330,000000,5.59768,5.65071,5.57051,5.64382,262663.95533359,0
+PVL.US,D,20120402,000000,5.6481,5.70001,5.54456,5.69731,170504.18118118,0
+PVL.US,D,20120403,000000,5.68272,5.69314,5.58298,5.65275,175156.23975981,0
+PVL.US,D,20120404,000000,5.59768,5.65275,5.56306,5.60289,273583.60946952,0
+PVL.US,D,20120405,000000,5.49747,5.57312,5.46072,5.57312,292573.42437447,0
+PVL.US,D,20120409,000000,5.5423,5.61275,5.50063,5.6108,284109.85939108,0
+PVL.US,D,20120410,000000,5.59543,5.60762,5.45636,5.48584,185587.90068994,0
+PVL.US,D,20120411,000000,5.53255,5.53255,5.49804,5.50911,156446.96720444,0
+PVL.US,D,20120412,000000,5.42816,5.50063,5.33523,5.38546,406540.26055165,0
+PVL.US,D,20120413,000000,5.40026,5.42146,5.32481,5.40268,228349.64894167,0
+PVL.US,D,20120416,000000,5.41775,5.41775,5.25047,5.2661,292899.11146997,0
+PVL.US,D,20120417,000000,5.28656,5.35774,5.27232,5.29699,249218.34517646,0
+PVL.US,D,20120418,000000,5.29661,5.30797,5.24572,5.24852,209750.01362638,0
+PVL.US,D,20120419,000000,5.2661,5.29102,5.24572,5.25941,198889.47761011,0
+PVL.US,D,20120420,000000,5.27484,5.38946,5.2462,5.3422,373651.23828065,0
+PVL.US,D,20120423,000000,5.31932,5.34815,5.2462,5.29699,328615.05473492,0
+PVL.US,D,20120424,000000,5.31624,5.36155,5.27232,5.30137,271253.28068058,0
+PVL.US,D,20120425,000000,5.3342,5.49153,5.30582,5.47878,163774.38941574,0
+PVL.US,D,20120426,000000,5.45589,5.5423,5.44137,5.51162,255696.61621467,0
+PVL.US,D,20120427,000000,5.50873,5.50873,5.46351,5.46622,119080.01608904,0
+PVL.US,D,20120430,000000,5.45682,5.54149,5.38436,5.54149,111813.86174719,0
+PVL.US,D,20120501,000000,5.53413,5.54669,5.44249,5.47953,135739.50220507,0
+PVL.US,D,20120502,000000,5.47395,5.47395,5.38946,5.47078,121008.34166439,0
+PVL.US,D,20120503,000000,5.45682,5.45682,5.33141,5.33941,194302.98640055,0
+PVL.US,D,20120504,000000,5.35085,5.39513,5.28656,5.381,78107.934550189,0
+PVL.US,D,20120507,000000,5.36155,5.43282,5.30582,5.32481,133726.26151243,0
+PVL.US,D,20120508,000000,5.30582,5.30918,5.24898,5.28907,79359.088936862,0
+PVL.US,D,20120509,000000,5.29168,5.33141,5.24275,5.28907,192735.8187925,0
+PVL.US,D,20120510,000000,5.30582,5.38211,5.20098,5.21271,133926.18824432,0
+PVL.US,D,20120511,000000,5.24275,5.33663,5.20339,5.31644,105736.51904767,0
+PVL.US,D,20120514,000000,5.29373,5.32816,5.2462,5.25697,132751.34997572,0
+PVL.US,D,20120515,000000,5.26927,5.27232,5.20414,5.25697,189475.72321279,0
+PVL.US,D,20120516,000000,5.2541,5.31932,5.22619,5.23828,175902.20294225,0
+PVL.US,D,20120517,000000,5.25697,5.26927,5.09835,5.17056,140474.32615121,0
+PVL.US,D,20120518,000000,5.16573,5.17687,4.95099,5.031,300401.7382904,0
+PVL.US,D,20120521,000000,4.88641,5.0419,4.84745,4.87872,431907.30825396,0
+PVL.US,D,20120522,000000,4.94597,5.07631,4.83953,4.84364,223893.21759534,0
+PVL.US,D,20120523,000000,4.82,5.01752,4.79321,4.9403,284941.81256572,0
+PVL.US,D,20120524,000000,4.97705,4.99407,4.82251,4.87089,245318.69902966,0
+PVL.US,D,20120525,000000,4.95266,4.95266,4.84364,4.84745,171724.16419568,0
+PVL.US,D,20120529,000000,4.86002,4.86002,4.80706,4.81823,218616.65669827,0
+PVL.US,D,20120530,000000,4.79321,4.80706,4.54304,4.56574,704199.99296541,0
+PVL.US,D,20120531,000000,4.55876,4.57858,4.36236,4.38162,654541.84733831,0
+PVL.US,D,20120601,000000,4.31426,4.31426,3.99628,4.04009,802022.20810493,0
+PVL.US,D,20120604,000000,4.07462,4.22923,4.07462,4.2029,720375.78537526,0
+PVL.US,D,20120605,000000,4.20168,4.53132,4.20168,4.49484,352618.08618577,0
+PVL.US,D,20120606,000000,4.64641,4.76046,4.49484,4.72084,193185.11650179,0
+PVL.US,D,20120607,000000,4.76651,4.79181,4.52593,4.59645,203212.62446853,0
+PVL.US,D,20120608,000000,4.56081,4.56081,4.31426,4.38766,254062.80636265,0
+PVL.US,D,20120611,000000,4.44444,4.46573,4.18402,4.26189,377976.53488887,0
+PVL.US,D,20120612,000000,4.28756,4.43447,4.25251,4.28756,169487.34952328,0
+PVL.US,D,20120613,000000,4.36545,4.36545,4.19425,4.22152,194942.53696761,0
+PVL.US,D,20120614,000000,4.26189,4.26785,4.20829,4.22923,200951.08767337,0
+PVL.US,D,20120615,000000,4.24441,4.27417,4.22523,4.26086,189995.96266567,0
+PVL.US,D,20120618,000000,4.23938,4.29528,4.22923,4.25251,176456.838392,0
+PVL.US,D,20120619,000000,4.27417,4.29528,4.23102,4.27566,231057.25882144,0
+PVL.US,D,20120620,000000,4.29528,4.31641,4.26376,4.27901,261820.17853502,0
+PVL.US,D,20120621,000000,4.28087,4.32719,4.18011,4.18356,279720.0702887,0
+PVL.US,D,20120622,000000,4.21761,4.24878,4.15062,4.15062,287451.64546337,0
+PVL.US,D,20120625,000000,4.1605,4.18356,4.02753,4.02753,234258.23628151,0
+PVL.US,D,20120626,000000,4.02474,4.23102,4.02474,4.18738,199102.30284083,0
+PVL.US,D,20120627,000000,4.20858,4.37763,4.11825,4.34246,441130.80979353,0
+PVL.US,D,20120628,000000,4.31158,4.35018,4.30114,4.34051,104930.36287068,0
+PVL.US,D,20120629,000000,4.46145,4.48963,4.3659,4.42155,239749.7721591,0
+PVL.US,D,20120702,000000,4.43252,4.47596,4.39921,4.47596,203616.77743193,0
+PVL.US,D,20120703,000000,4.50677,4.61329,4.50677,4.56536,297932.75063904,0
+PVL.US,D,20120705,000000,4.58341,4.68146,4.46097,4.4943,307385.20053285,0
+PVL.US,D,20120706,000000,4.46097,4.51476,4.43977,4.4755,54405.86807206,0
+PVL.US,D,20120709,000000,4.5074,4.54518,4.43549,4.45085,214790.10204488,0
+PVL.US,D,20120710,000000,4.51791,4.52294,4.46145,4.52099,204564.81709606,0
+PVL.US,D,20120711,000000,4.52099,4.58341,4.50276,4.52593,167020.51162172,0
+PVL.US,D,20120712,000000,4.52593,4.56881,4.50276,4.52099,243039.96423608,0
+PVL.US,D,20120713,000000,4.52863,4.63924,4.52099,4.62843,124789.75157187,0
+PVL.US,D,20120716,000000,4.64017,4.68287,4.57364,4.63571,261535.33668581,0
+PVL.US,D,20120717,000000,4.65588,4.7826,4.64017,4.76921,191792.07862797,0
+PVL.US,D,20120718,000000,4.76986,4.8149,4.73209,4.76046,130518.83480295,0
+PVL.US,D,20120719,000000,4.78865,4.80503,4.65822,4.70696,220630.97226583,0
+PVL.US,D,20120720,000000,4.70435,4.78017,4.60966,4.70111,197679.16846975,0
+PVL.US,D,20120723,000000,4.64083,4.75944,4.62843,4.75944,134883.90178257,0
+PVL.US,D,20120724,000000,4.76046,4.83869,4.73319,4.82466,236132.81811171,0
+PVL.US,D,20120725,000000,4.83869,4.9963,4.83535,4.91509,368540.20811861,0
+PVL.US,D,20120726,000000,4.96812,5.01129,4.8843,4.9097,213741.0241399,0
+PVL.US,D,20120727,000000,4.87824,4.9242,4.87824,4.90514,168751.06021497,0
+PVL.US,D,20120730,000000,4.91509,4.99947,4.91509,4.93973,175469.02835648,0
+PVL.US,D,20120731,000000,4.94932,4.97584,4.91881,4.96468,160727.11906676,0
+PVL.US,D,20120801,000000,4.98931,5.02012,4.9336,4.95193,72429.370439538,0
+PVL.US,D,20120802,000000,4.9322,4.9589,4.91369,4.9403,132234.33514757,0
+PVL.US,D,20120803,000000,4.96468,5.01714,4.9242,4.97312,208341.92750394,0
+PVL.US,D,20120806,000000,4.99276,5.01379,4.96002,4.98188,68169.641200373,0
+PVL.US,D,20120807,000000,4.983,5.03844,4.983,5.00673,136770.3072367,0
+PVL.US,D,20120808,000000,4.97584,5.11465,4.97584,5.07091,115957.50449687,0
+PVL.US,D,20120809,000000,5.07091,5.09781,5.06811,5.09454,120253.77948272,0
+PVL.US,D,20120810,000000,5.11288,5.14934,5.07064,5.14934,401610.88424816,0
+PVL.US,D,20120813,000000,5.14907,5.14907,5.09781,5.11706,81928.039954173,0
+PVL.US,D,20120814,000000,5.15484,5.15484,5.13325,5.1353,127634.94543917,0
+PVL.US,D,20120815,000000,5.11288,5.21698,5.09454,5.17418,922064.23723186,0
+PVL.US,D,20120816,000000,5.20098,5.20098,5.14255,5.14907,154794.88447909,0
+PVL.US,D,20120817,000000,5.17687,5.25662,5.17539,5.25662,171105.03625177,0
+PVL.US,D,20120820,000000,5.26034,5.34863,5.20386,5.27661,129488.02977131,0
+PVL.US,D,20120821,000000,5.28946,5.28946,4.98831,5.12321,319187.32696386,0
+PVL.US,D,20120822,000000,5.09454,5.24536,5.05985,5.16247,127683.31480977,0
+PVL.US,D,20120823,000000,5.1793,5.20247,5.05697,5.14934,139864.87208141,0
+PVL.US,D,20120824,000000,5.16917,5.16917,5.10096,5.13568,53418.058036533,0
+PVL.US,D,20120827,000000,5.12553,5.12553,5.03362,5.05185,147516.90651331,0
+PVL.US,D,20120828,000000,5.05445,5.06292,5.0043,5.02412,181047.62910119,0
+PVL.US,D,20120829,000000,5.09147,5.15232,5.02738,5.07947,110637.94860371,0
+PVL.US,D,20120830,000000,5.05985,5.05985,4.98522,4.98831,90234.673201781,0
+PVL.US,D,20120831,000000,5.01658,5.03612,4.95099,4.983,134682.90017579,0
+PVL.US,D,20120904,000000,5.01024,5.02412,4.95266,5.00673,85087.097293034,0
+PVL.US,D,20120905,000000,4.98067,5.02412,4.9589,5.00077,147505.08288937,0
+PVL.US,D,20120906,000000,5.02412,5.12321,5.00077,5.07947,52582.880237181,0
+PVL.US,D,20120907,000000,5.07947,5.09007,5.02738,5.06811,44658.902454914,0
+PVL.US,D,20120910,000000,5.04374,5.07064,4.983,5.00673,160645.42857416,0
+PVL.US,D,20120911,000000,4.99724,5.07407,4.97182,5.06292,108891.27688691,0
+PVL.US,D,20120912,000000,5.03362,5.07677,5.01658,5.04374,101868.04427306,0
+PVL.US,D,20120913,000000,5.08554,5.1861,5.04654,5.09007,108057.17396246,0
+PVL.US,D,20120914,000000,5.07677,5.17687,4.90886,4.96644,205956.78009498,0
+PVL.US,D,20120917,000000,4.97798,5.09007,4.82,4.85015,292599.22137214,0
+PVL.US,D,20120918,000000,4.86893,4.88772,4.68529,4.77628,445619.48738696,0
+PVL.US,D,20120919,000000,4.75656,4.89806,4.74919,4.86056,150149.27514988,0
+PVL.US,D,20120920,000000,4.89591,4.92355,4.85193,4.90066,97241.782692094,0
+PVL.US,D,20120921,000000,4.89806,4.98067,4.87406,4.96143,85152.664662096,0
+PVL.US,D,20120924,000000,4.95266,5.10395,4.94384,5.0885,314741.64436653,0
+PVL.US,D,20120925,000000,5.07947,5.21568,5.01658,5.1099,231471.08565896,0
+PVL.US,D,20120926,000000,5.08309,5.08309,4.91025,4.98011,122115.46281411,0
+PVL.US,D,20120927,000000,5.00384,5.00384,4.92513,4.98011,127913.33803894,0
+PVL.US,D,20120928,000000,4.99863,5.09007,4.97398,5.06811,110783.05671556,0
+PVL.US,D,20121001,000000,5.09007,5.21206,5.08309,5.1445,186604.73234782,0
+PVL.US,D,20121002,000000,5.1445,5.17809,5.11836,5.15902,89259.761665085,0
+PVL.US,D,20121003,000000,5.17809,5.17986,5.10451,5.10451,74245.909025,0
+PVL.US,D,20121004,000000,5.15633,5.21206,5.15633,5.19483,48556.39885189,0
+PVL.US,D,20121005,000000,5.18377,5.21206,5.08589,5.09186,107942.16234788,0
+PVL.US,D,20121008,000000,5.09007,5.19092,5.0656,5.17986,75251.991933872,0
+PVL.US,D,20121009,000000,5.18377,5.18377,5.00673,5.18377,138174.09385956,0
+PVL.US,D,20121010,000000,5.17986,5.21995,5.15902,5.16693,89144.750050504,0
+PVL.US,D,20121011,000000,5.22573,5.22573,5.13958,5.14162,46449.644042714,0
+PVL.US,D,20121012,000000,5.17277,5.22396,5.11836,5.13409,78353.006027991,0
+PVL.US,D,20121015,000000,5.19092,5.36788,5.16395,5.36788,174413.50120209,0
+PVL.US,D,20121016,000000,5.35914,5.35914,5.26824,5.30369,87390.554209393,0
+PVL.US,D,20121017,000000,5.30918,5.36109,5.3063,5.32359,57363.923804126,0
+PVL.US,D,20121018,000000,5.3063,5.353,5.30137,5.353,81745.311220724,0
+PVL.US,D,20121019,000000,5.34684,5.35003,5.29699,5.3063,109099.80261802,0
+PVL.US,D,20121022,000000,5.30918,5.36418,5.25801,5.33523,119637.87616351,0
+PVL.US,D,20121023,000000,5.27307,5.31494,5.20927,5.21447,111462.37765403,0
+PVL.US,D,20121024,000000,5.25224,5.28563,5.17277,5.21651,124806.9495703,0
+PVL.US,D,20121025,000000,5.25532,5.3063,5.19092,5.20339,46531.334535315,0
+PVL.US,D,20121026,000000,5.19092,5.353,5.17277,5.35003,83579.047804629,0
+PVL.US,D,20121031,000000,5.37673,5.39151,5.17243,5.19958,135626.6403403,0
+PVL.US,D,20121101,000000,5.23783,5.28563,5.12654,5.27661,168143.75589499,0
+PVL.US,D,20121102,000000,5.26759,5.27307,5.09948,5.15185,160006.952882,0
+PVL.US,D,20121105,000000,5.15484,5.17687,5.06896,5.06896,63082.258286174,0
+PVL.US,D,20121106,000000,5.06337,5.0805,5.0365,5.06896,80123.32499264,0
+PVL.US,D,20121107,000000,5.00123,5.07529,4.90791,4.98831,188093.43408799,0
+PVL.US,D,20121108,000000,5.03939,5.06644,4.95015,4.99537,125475.52175976,0
+PVL.US,D,20121109,000000,4.85888,5.17243,4.85117,4.96625,234604.34600016,0
+PVL.US,D,20121112,000000,5.08702,5.08933,4.85117,4.85117,95843.370443759,0
+PVL.US,D,20121113,000000,4.85117,4.97138,4.65031,4.65868,223208.52228235,0
+PVL.US,D,20121114,000000,4.65673,4.65673,4.40898,4.42768,330228.44196377,0
+PVL.US,D,20121115,000000,4.46481,4.56927,4.33708,4.43467,158178.59067259,0
+PVL.US,D,20121116,000000,4.46481,4.6305,4.37763,4.62387,180776.76062571,0
+PVL.US,D,20121119,000000,4.65673,4.85888,4.65673,4.74577,240375.34935244,0
+PVL.US,D,20121120,000000,4.75367,4.89888,4.72688,4.88382,142600.42870863,0
+PVL.US,D,20121121,000000,4.8309,4.94821,4.78017,4.92847,149909.57804658,0
+PVL.US,D,20121123,000000,4.9523,4.97138,4.8001,4.85117,49952.661350419,0
+PVL.US,D,20121126,000000,4.82755,5.01072,4.82204,4.94253,150778.07696792,0
+PVL.US,D,20121127,000000,4.95546,4.98831,4.80921,4.80921,289688.46013578,0
+PVL.US,D,20121128,000000,4.87536,4.94691,4.77878,4.83125,192784.18816312,0
+PVL.US,D,20121129,000000,4.86792,4.91128,4.73319,4.8149,125912.99584513,0
+PVL.US,D,20121130,000000,4.8149,4.8149,4.78224,4.78224,130427.47043623,0
+PVL.US,D,20121203,000000,4.77087,4.78224,4.65506,4.66297,169650.73050847,0
+PVL.US,D,20121204,000000,4.63206,4.87089,4.61635,4.78017,186336.01362218,0
+PVL.US,D,20121205,000000,4.80614,4.86792,4.77628,4.81218,156066.46148891,0
+PVL.US,D,20121206,000000,4.78224,4.82251,4.69097,4.81218,84586.205588404,0
+PVL.US,D,20121207,000000,4.81218,4.84847,4.78017,4.8252,128530.31623306,0
+PVL.US,D,20121210,000000,4.83722,4.88894,4.77087,4.78017,111770.86675109,0
+PVL.US,D,20121211,000000,4.78586,4.83125,4.73618,4.75563,124186.74675149,0
+PVL.US,D,20121212,000000,4.75059,4.77878,4.66901,4.76845,102202.33036778,0
+PVL.US,D,20121213,000000,4.79162,4.83125,4.71365,4.76845,70416.129746891,0
+PVL.US,D,20121214,000000,4.77087,4.77087,4.70167,4.74529,141980.2258898,0
+PVL.US,D,20121217,000000,4.73832,4.75563,4.65506,4.66045,200670.54532379,0
+PVL.US,D,20121218,000000,4.6784,4.75059,4.65227,4.68845,258409.60046895,0
+PVL.US,D,20121219,000000,4.68146,4.71365,4.5703,4.65718,407973.06879687,0
+PVL.US,D,20121220,000000,4.69339,4.69339,4.55503,4.59385,262776.81719837,0
+PVL.US,D,20121221,000000,4.56536,4.73319,4.53681,4.72299,221927.27139842,0
+PVL.US,D,20121224,000000,4.65227,4.65227,4.53681,4.59385,235630.85153217,0
+PVL.US,D,20121226,000000,4.59645,4.68845,4.4928,4.56183,323227.78172288,0
+PVL.US,D,20121227,000000,4.61152,4.61152,4.39149,4.45642,535788.59321967,0
+PVL.US,D,20121228,000000,4.39911,4.53178,4.39911,4.46741,390322.54802062,0
+PVL.US,D,20121231,000000,4.46741,4.74781,4.30683,4.73533,515040.28297401,0
+PVL.US,D,20130102,000000,4.8001,4.8001,4.5809,4.69543,411836.16919697,0
+PVL.US,D,20130103,000000,4.6772,4.91881,4.65906,4.79162,307443.24377761,0
+PVL.US,D,20130104,000000,4.82289,4.86002,4.63291,4.75059,231284.0574259,0
+PVL.US,D,20130107,000000,4.73108,4.73108,4.61449,4.69004,218732.74318776,0
+PVL.US,D,20130108,000000,4.7094,4.83164,4.68798,4.77591,220353.65454095,0
+PVL.US,D,20130109,000000,4.82037,4.83759,4.70073,4.70399,315526.30304546,0
+PVL.US,D,20130110,000000,4.75526,4.75832,4.6772,4.69543,164865.38744193,0
+PVL.US,D,20130111,000000,4.67422,4.75059,4.65031,4.65031,122235.84880319,0
+PVL.US,D,20130114,000000,4.69004,4.69256,4.63291,4.68231,219374.44350465,0
+PVL.US,D,20130115,000000,4.69256,4.79665,4.69256,4.72808,220375.15203901,0
+PVL.US,D,20130116,000000,4.73283,4.75832,4.67422,4.70073,150455.61449712,0
+PVL.US,D,20130117,000000,4.74781,4.74781,4.64678,4.69543,221928.34627331,0
+PVL.US,D,20130118,000000,4.71953,4.78017,4.65906,4.74047,200875.8464302,0
+PVL.US,D,20130122,000000,4.77313,4.86363,4.77313,4.83759,245658.35949891,0
+PVL.US,D,20130123,000000,4.8346,4.91881,4.82289,4.87136,226289.11375333,0
+PVL.US,D,20130124,000000,4.89686,4.93778,4.88522,4.92466,155140.99419774,0
+PVL.US,D,20130125,000000,4.92466,4.9403,4.87136,4.92802,219703.35522484,0
+PVL.US,D,20130128,000000,4.9429,5.05036,4.9429,5.00915,310704.41423221,0
+PVL.US,D,20130129,000000,5.04291,5.11706,4.97676,5.04896,189825.05755614,0
+PVL.US,D,20130130,000000,5.02012,5.05659,5.00709,5.00709,92624.120110351,0
+PVL.US,D,20130131,000000,5.0043,5.10553,4.90791,4.90791,207417.53508766,0
+PVL.US,D,20130201,000000,4.92355,4.98793,4.86401,4.91025,102233.50173995,0
+PVL.US,D,20130204,000000,4.87703,4.90514,4.8149,4.84326,265479.05270361,0
+PVL.US,D,20130205,000000,4.83228,4.88299,4.82847,4.86893,181582.91680269,0
+PVL.US,D,20130206,000000,4.83824,4.89145,4.8001,4.88578,260942.00573955,0
+PVL.US,D,20130207,000000,4.82037,4.88578,4.8001,4.88578,159600.6501688,0
+PVL.US,D,20130208,000000,4.86893,4.86893,4.79162,4.8467,158118.39767805,0
+PVL.US,D,20130211,000000,4.82578,4.84931,4.79162,4.79431,124880.04106369,0
+PVL.US,D,20130212,000000,4.80614,4.86056,4.78224,4.8149,192091.96872582,0
+PVL.US,D,20130213,000000,4.82037,4.82037,4.76408,4.77878,122497.04340454,0
+PVL.US,D,20130214,000000,4.77878,4.78865,4.75014,4.75014,92129.677655135,0
+PVL.US,D,20130215,000000,4.6918,4.72184,4.42256,4.49736,1249776.3970485,0
+PVL.US,D,20130219,000000,4.49736,4.61588,4.49736,4.54769,376818.89461873,0
+PVL.US,D,20130220,000000,4.52145,4.5797,4.46806,4.56927,312380.14420544,0
+PVL.US,D,20130221,000000,4.59346,4.6918,4.48023,4.6918,315754.17652482,0
+PVL.US,D,20130222,000000,4.70565,4.70565,4.62128,4.6798,115338.37655295,0
+PVL.US,D,20130225,000000,4.66128,4.6918,4.59578,4.65254,273332.08874229,0
+PVL.US,D,20130226,000000,4.63989,4.64333,4.47029,4.50677,312544.60006553,0
+PVL.US,D,20130227,000000,4.49894,4.62128,4.48489,4.60435,339791.60397256,0
+PVL.US,D,20130228,000000,4.60165,4.63206,4.59346,4.59552,114374.21376528,0
+PVL.US,D,20130301,000000,4.52956,4.60714,4.5128,4.53801,210253.05508083,0
+PVL.US,D,20130304,000000,4.56081,4.63989,4.48489,4.50406,375774.11621338,0
+PVL.US,D,20130305,000000,4.52956,4.56927,4.39261,4.42312,575515.96962128,0
+PVL.US,D,20130306,000000,4.42155,4.48797,4.40293,4.42562,528565.43387394,0
+PVL.US,D,20130307,000000,4.44154,4.47643,4.39828,4.41624,393687.98134077,0
+PVL.US,D,20130308,000000,4.41624,4.44154,4.40293,4.44154,200607.12770453,0
+PVL.US,D,20130311,000000,4.44154,4.61886,4.36739,4.49894,289546.57664863,0
+PVL.US,D,20130312,000000,4.59896,4.60165,4.50257,4.56415,447138.28562438,0
+PVL.US,D,20130313,000000,4.53801,4.56415,4.42562,4.46385,307047.68981342,0
+PVL.US,D,20130314,000000,4.48489,4.55384,4.42562,4.53206,230695.02597924,0
+PVL.US,D,20130315,000000,4.50257,4.61886,4.42935,4.45269,797323.9299055,0
+PVL.US,D,20130318,000000,4.42935,4.60946,4.36739,4.59086,407730.14706887,0
+PVL.US,D,20130319,000000,4.56081,4.65588,4.51791,4.57932,186097.39139378,0
+PVL.US,D,20130320,000000,4.56927,4.56927,4.45269,4.5128,225328.17559037,0
+PVL.US,D,20130321,000000,4.49642,4.56574,4.44627,4.54212,118982.20247291,0
+PVL.US,D,20130322,000000,4.51039,4.55011,4.46385,4.48174,90131.485211127,0
+PVL.US,D,20130325,000000,4.46741,4.53543,4.41624,4.44406,169079.97193518,0
+PVL.US,D,20130326,000000,4.47865,4.55578,4.43773,4.49839,217955.60863316,0
+PVL.US,D,20130327,000000,4.47253,4.593,4.47253,4.593,86941.256500091,0
+PVL.US,D,20130328,000000,4.593,4.61309,4.46926,4.593,143122.81791132,0
+PVL.US,D,20130401,000000,4.56881,4.66985,4.54331,4.6638,178207.80960841,0
+PVL.US,D,20130402,000000,4.64611,4.68231,4.60118,4.66603,127403.8473351,0
+PVL.US,D,20130403,000000,4.6638,4.68455,4.59031,4.59031,126254.80606416,0
+PVL.US,D,20130404,000000,4.60118,4.64148,4.57179,4.61309,117954.62206598,0
+PVL.US,D,20130405,000000,4.60946,4.64902,4.58741,4.62492,104769.13163528,0
+PVL.US,D,20130408,000000,4.60946,4.73283,4.57179,4.6732,119339.06094058,0
+PVL.US,D,20130409,000000,4.65588,4.75869,4.65588,4.70334,117377.41424326,0
+PVL.US,D,20130410,000000,4.70037,4.75869,4.70037,4.72241,102289.3952349,0
+PVL.US,D,20130411,000000,4.73283,4.74809,4.64148,4.73832,123191.41259165,0
+PVL.US,D,20130412,000000,4.73832,4.74474,4.66985,4.7359,128112.18989594,0
+PVL.US,D,20130415,000000,4.6732,4.68956,4.6317,4.6732,272226.04246747,0
+PVL.US,D,20130416,000000,4.61858,4.68956,4.59031,4.64148,164479.50735188,0
+PVL.US,D,20130417,000000,4.61858,4.6317,4.59031,4.621,135095.65213839,0
+PVL.US,D,20130418,000000,4.6317,4.71311,4.56536,4.69786,142298.38886099,0
+PVL.US,D,20130419,000000,4.74474,4.74474,4.54146,4.54936,205955.70522008,0
+PVL.US,D,20130422,000000,4.54146,4.59031,4.51764,4.55792,196942.87916144,0
+PVL.US,D,20130423,000000,4.57478,4.68231,4.54936,4.57179,331754.76432552,0
+PVL.US,D,20130424,000000,4.56881,4.64148,4.51439,4.52099,184416.28704606,0
+PVL.US,D,20130425,000000,4.52099,4.60118,4.51764,4.55978,107514.36213664,0
+PVL.US,D,20130426,000000,4.5649,4.5649,4.45828,4.55113,357255.09651577,0
+PVL.US,D,20130429,000000,4.5449,4.65999,4.5449,4.64817,169155.21317836,0
+PVL.US,D,20130430,000000,4.65172,4.74809,4.64083,4.71235,150074.0339067,0
+PVL.US,D,20130501,000000,4.68146,4.73795,4.63626,4.72184,85571.865874124,0
+PVL.US,D,20130502,000000,4.80176,4.84847,4.72808,4.83675,148200.52695138,0
+PVL.US,D,20130503,000000,4.85386,4.85386,4.79861,4.79861,169063.84881165,0
+PVL.US,D,20130506,000000,4.85386,4.85386,4.78166,4.82466,179770.67771684,0
+PVL.US,D,20130507,000000,4.8309,4.83425,4.78716,4.80455,141303.05470115,0
+PVL.US,D,20130508,000000,4.77907,4.87665,4.77907,4.84244,77415.715112888,0
+PVL.US,D,20130509,000000,4.81376,4.82204,4.66901,4.73795,133990.68073848,0
+PVL.US,D,20130510,000000,4.76883,4.80455,4.76474,4.77366,63648.717359868,0
+PVL.US,D,20130513,000000,4.7532,4.82755,4.73795,4.80455,73792.311816088,0
+PVL.US,D,20130514,000000,4.83425,4.85386,4.76883,4.82,126648.21027854,0
+PVL.US,D,20130515,000000,4.81135,4.82,4.79573,4.81135,40936.610667069,0
+PVL.US,D,20130516,000000,4.80455,4.80455,4.73246,4.73246,119971.08738332,0
+PVL.US,D,20130517,000000,4.74047,4.79861,4.72808,4.77907,69663.717315043,0
+PVL.US,D,20130520,000000,4.77907,4.81376,4.74047,4.81376,178070.22562087,0
+PVL.US,D,20130521,000000,4.83992,4.83992,4.73795,4.74474,34092.882161956,0
+PVL.US,D,20130522,000000,4.80176,4.80176,4.6999,4.78166,113158.5302504,0
+PVL.US,D,20130523,000000,4.78865,4.83675,4.6944,4.77683,127464.04032964,0
+PVL.US,D,20130524,000000,4.77366,4.8309,4.74047,4.76883,234077.65729786,0
+PVL.US,D,20130528,000000,4.73795,4.77683,4.55458,4.5703,619883.58097757,0
+PVL.US,D,20130529,000000,4.5849,4.71235,4.57932,4.63571,122270.24480008,0
+PVL.US,D,20130530,000000,4.66528,4.67533,4.63003,4.63924,113810.9793163,0
+PVL.US,D,20130531,000000,4.63924,4.65227,4.61971,4.61971,40865.668923496,0
+PVL.US,D,20130603,000000,4.64724,4.65113,4.57932,4.62295,141820.06952932,0
+PVL.US,D,20130604,000000,4.64202,4.71562,4.61012,4.6784,66674.490210801,0
+PVL.US,D,20130605,000000,4.68613,4.68613,4.63003,4.66528,55991.308553454,0
+PVL.US,D,20130606,000000,4.63291,4.66528,4.59131,4.65113,83913.333899351,0
+PVL.US,D,20130607,000000,4.61012,4.68874,4.60247,4.64492,85978.168587324,0
+PVL.US,D,20130610,000000,4.63924,4.70865,4.62668,4.70287,153233.09124555,0
+PVL.US,D,20130611,000000,4.61365,4.73051,4.52294,4.6838,210459.43106213,0
+PVL.US,D,20130612,000000,4.72184,4.72184,4.60808,4.65422,41210.703767243,0
+PVL.US,D,20130613,000000,4.61012,4.65113,4.55346,4.56927,83060.958101557,0
+PVL.US,D,20130614,000000,4.60808,4.65422,4.57932,4.64017,50331.017316149,0
+PVL.US,D,20130617,000000,4.6784,4.70287,4.58128,4.59578,140984.89172996,0
+PVL.US,D,20130618,000000,4.63571,4.6784,4.62668,4.66528,29955.688661692,0
+PVL.US,D,20130619,000000,4.65999,4.73832,4.64202,4.70287,78232.620038896,0
+PVL.US,D,20130620,000000,4.6999,4.70865,4.62668,4.63924,146621.53571941,0
+PVL.US,D,20130621,000000,4.59131,4.71869,4.56927,4.68874,102249.6248635,0
+PVL.US,D,20130624,000000,4.65999,4.65999,4.57932,4.64017,135620.19109088,0
+PVL.US,D,20130625,000000,4.65422,4.6784,4.61365,4.62668,116705.6174291,0
+PVL.US,D,20130626,000000,4.63255,4.68146,4.60966,4.66297,80967.101791214,0
+PVL.US,D,20130627,000000,4.65059,4.68874,4.5849,4.6784,96902.122222861,0
+PVL.US,D,20130628,000000,4.63255,4.68613,4.593,4.64017,63591.748990027,0
+PVL.US,D,20130701,000000,4.6224,4.65999,4.593,4.61635,94163.340970931,0
+PVL.US,D,20130702,000000,4.61365,4.65999,4.60966,4.63571,118860.7416089,0
+PVL.US,D,20130703,000000,4.66528,4.66528,4.60165,4.62957,39711.25327806,0
+PVL.US,D,20130705,000000,4.60714,4.60966,4.54257,4.55719,119379.9061869,0
+PVL.US,D,20130708,000000,4.55503,4.6224,4.55503,4.57124,66614.297216252,0
+PVL.US,D,20130709,000000,4.56788,4.63255,4.53634,4.53634,128696.92184297,0
+PVL.US,D,20130710,000000,4.42711,4.48174,4.29706,4.38572,596337.37136033,0
+PVL.US,D,20130711,000000,4.38572,4.41988,4.30888,4.38255,261515.98893757,0
+PVL.US,D,20130712,000000,4.3953,4.44023,4.38255,4.39874,73280.671362429,0
+PVL.US,D,20130715,000000,4.42711,4.47299,4.32319,4.33708,217033.36596668,0
+PVL.US,D,20130716,000000,4.32319,4.41055,4.31426,4.35055,140696.82525605,0
+PVL.US,D,20130717,000000,4.34191,4.41055,4.3259,4.39056,111722.49738047,0
+PVL.US,D,20130718,000000,4.43467,4.45215,4.37977,4.40713,91413.810969978,0
+PVL.US,D,20130719,000000,4.41699,4.43467,4.38572,4.40099,120661.15707083,0
+PVL.US,D,20130722,000000,4.3953,4.46964,4.3953,4.44851,86570.424658678,0
+PVL.US,D,20130723,000000,4.41427,4.49642,4.36711,4.48174,170108.627217,0
+PVL.US,D,20130724,000000,4.45215,4.48174,4.44023,4.44023,77242.660253563,0
+PVL.US,D,20130725,000000,4.44023,4.44023,4.41055,4.42312,85757.819232282,0
+PVL.US,D,20130726,000000,4.43131,4.44023,4.39874,4.43745,80834.892178188,0
+PVL.US,D,20130729,000000,4.44964,4.57766,4.44964,4.4863,189097.36724706,0
+PVL.US,D,20130730,000000,4.47121,4.53543,4.47121,4.48295,60646.591756791,0
+PVL.US,D,20130731,000000,4.50173,4.57766,4.50173,4.56704,69372.426216428,0
+PVL.US,D,20130801,000000,4.5838,4.62594,4.57766,4.5838,85408.484888924,0
+PVL.US,D,20130802,000000,4.55458,4.59514,4.49503,4.59031,258757.85993739,0
+PVL.US,D,20130805,000000,4.60407,4.62594,4.55458,4.59849,150960.80570137,0
+PVL.US,D,20130806,000000,4.59849,4.65999,4.5838,4.60118,186649.87709374,0
+PVL.US,D,20130807,000000,4.59849,4.59849,4.44964,4.51791,201429.40700506,0
+PVL.US,D,20130808,000000,4.54212,4.54212,4.43587,4.47773,43664.643169971,0
+PVL.US,D,20130809,000000,4.45866,4.4981,4.44627,4.47503,57558.476161504,0
+PVL.US,D,20130812,000000,4.47503,4.60407,4.46806,4.60407,95401.596858774,0
+PVL.US,D,20130813,000000,4.59849,4.61329,4.55662,4.55662,33899.404679481,0
+PVL.US,D,20130814,000000,4.59514,4.62594,4.4981,4.52956,83702.658418434,0
+PVL.US,D,20130815,000000,4.55458,4.56183,4.46806,4.50955,129600.89163609,0
+PVL.US,D,20130816,000000,4.52956,4.56536,4.50955,4.51439,40213.219857593,0
+PVL.US,D,20130819,000000,4.50593,4.52694,4.43587,4.46806,167093.60311509,0
+PVL.US,D,20130820,000000,4.46481,4.59514,4.45269,4.53206,111478.50077757,0
+PVL.US,D,20130821,000000,4.55458,4.5809,4.46806,4.4981,120377.39009653,0
+PVL.US,D,20130822,000000,4.4981,4.52099,4.46806,4.47503,95237.14099867,0
+PVL.US,D,20130823,000000,4.4981,4.61635,4.4981,4.57766,174902.56928279,0
+PVL.US,D,20130826,000000,4.60407,4.65059,4.58705,4.60118,56523.371630262,0
+PVL.US,D,20130827,000000,4.5838,4.67533,4.57766,4.67533,135800.77007453,0
+PVL.US,D,20130828,000000,4.71776,4.75656,4.64817,4.74093,114448.38013357,0
+PVL.US,D,20130829,000000,4.73795,4.74474,4.66938,4.68455,18607.159439612,0
+PVL.US,D,20130830,000000,4.66576,4.70435,4.64817,4.66045,38049.496678576,0
+PVL.US,D,20130903,000000,4.6426,4.72299,4.61971,4.6305,66761.555077915,0
+PVL.US,D,20130904,000000,4.6305,4.67757,4.60966,4.61971,57490.759042638,0
+PVL.US,D,20130905,000000,4.65227,4.65227,4.58341,4.58705,94825.463910958,0
+PVL.US,D,20130906,000000,4.59514,4.62295,4.5664,4.60714,69192.922107686,0
+PVL.US,D,20130909,000000,4.60118,4.63291,4.57066,4.57066,76086.094858322,0
+PVL.US,D,20130910,000000,4.59514,4.64574,4.52536,4.54379,94990.994645965,0
+PVL.US,D,20130911,000000,4.5649,4.59245,4.50826,4.53458,195742.24389517,0
+PVL.US,D,20130912,000000,4.52889,4.58705,4.51708,4.5504,84423.899478106,0
+PVL.US,D,20130913,000000,4.54146,4.59514,4.49642,4.5649,123893.30590308,0
+PVL.US,D,20130916,000000,4.60407,4.63291,4.50826,4.52015,119632.50178899,0
+PVL.US,D,20130917,000000,4.58035,4.58705,4.52863,4.55662,41321.415882214,0
+PVL.US,D,20130918,000000,4.53709,4.58341,4.53709,4.55011,86149.073696842,0
+PVL.US,D,20130919,000000,4.54146,4.59245,4.53709,4.54146,182629.84495788,0
+PVL.US,D,20130920,000000,4.53428,4.57328,4.5074,4.52268,96723.692989023,0
+PVL.US,D,20130923,000000,4.51105,4.54146,4.48061,4.52268,81067.065157158,0
+PVL.US,D,20130924,000000,4.5128,4.5649,4.49894,4.5074,88650.307595289,0
+PVL.US,D,20130925,000000,4.52536,4.54146,4.48061,4.48061,218989.63828949,0
+PVL.US,D,20130926,000000,4.42841,4.42841,4.15862,4.17304,1259459.9450465,0
+PVL.US,D,20130927,000000,3.93255,3.98455,3.6314,3.6314,31612228.893273,0
+PVL.US,D,20130930,000000,3.70862,3.85124,3.69728,3.793,3454445.8606053,0
+PVL.US,D,20131001,000000,3.79923,3.84277,3.7689,3.83235,1117818.304751,0
+PVL.US,D,20131002,000000,3.82361,3.84835,3.77913,3.78741,1882115.628398,0
+PVL.US,D,20131003,000000,3.77913,3.78741,3.70862,3.7476,1718851.8045609,0
+PVL.US,D,20131004,000000,3.74444,3.793,3.69048,3.77913,905271.46662789,0
+PVL.US,D,20131007,000000,3.77598,3.78741,3.72146,3.73941,1038895.6150246,0
+PVL.US,D,20131008,000000,3.737,3.75672,3.70323,3.71151,721575.3457666,0
+PVL.US,D,20131009,000000,3.70323,3.75114,3.66714,3.74257,965446.18830243,0
+PVL.US,D,20131010,000000,3.72146,3.76053,3.67614,3.68221,870418.64790977,0
+PVL.US,D,20131011,000000,3.67614,3.67614,3.60302,3.61334,1236251.2461486,0
+PVL.US,D,20131014,000000,3.63438,3.63438,3.55613,3.57707,1524997.0409949,0
+PVL.US,D,20131015,000000,3.57389,3.66714,3.56125,3.60024,726689.60055337,0
+PVL.US,D,20131016,000000,3.60024,3.69048,3.57968,3.68796,896090.96008443,0
+PVL.US,D,20131017,000000,3.68796,3.82082,3.63969,3.7849,1342919.6817368,0
+PVL.US,D,20131018,000000,3.81766,3.8743,3.77263,3.8624,1173000.2325027,0
+PVL.US,D,20131021,000000,3.8743,3.91386,3.8624,3.90798,1104108.2753677,0
+PVL.US,D,20131022,000000,3.90798,3.93255,3.84641,3.89346,726211.2812217,0
+PVL.US,D,20131023,000000,3.91198,3.93255,3.88418,3.91721,659928.04547546,0
+PVL.US,D,20131024,000000,3.91721,3.95701,3.90232,3.95701,584624.45954625,0
+PVL.US,D,20131025,000000,3.95701,3.97767,3.92009,3.94343,513743.98384143,0
+PVL.US,D,20131028,000000,3.93785,4.02336,3.93785,3.98455,1033764.1622393,0
+PVL.US,D,20131029,000000,4.0386,4.0386,3.99217,4.00726,784624.2829308,0
+PVL.US,D,20131030,000000,4.02753,4.06624,4.00726,4.01804,1029425.9671323,0
+PVL.US,D,20131031,000000,4.01804,4.0386,3.99217,4.02753,430770.09060697,0
+PVL.US,D,20131101,000000,4.0293,4.03508,3.93785,3.93785,617046.98610951,0
+PVL.US,D,20131104,000000,3.94037,3.99217,3.94037,3.94986,399804.01953681,0
+PVL.US,D,20131105,000000,3.96316,3.96986,3.90465,3.93255,503657.35775504,0
+PVL.US,D,20131106,000000,3.93255,3.94669,3.8703,3.88063,547817.51825514,0
+PVL.US,D,20131107,000000,3.90465,3.90465,3.80993,3.82873,644521.86349591,0
+PVL.US,D,20131108,000000,3.82203,3.82528,3.77951,3.80993,488036.20079497,0
+PVL.US,D,20131111,000000,3.82528,3.82528,3.69728,3.70341,604822.43384177,0
+PVL.US,D,20131112,000000,3.70341,3.78529,3.69048,3.77355,546126.74003327,0
+PVL.US,D,20131113,000000,3.75793,3.75793,3.70341,3.73726,381912.72678235,0
+PVL.US,D,20131114,000000,3.70862,3.72527,3.63632,3.70862,1400964.0013543,0
+PVL.US,D,20131115,000000,3.722,3.82203,3.71541,3.80993,449957.68249401,0
+PVL.US,D,20131118,000000,3.81887,3.83412,3.722,3.75505,625626.6375824,0
+PVL.US,D,20131119,000000,3.76659,3.83013,3.76659,3.7944,713070.93553691,0
+PVL.US,D,20131120,000000,3.78529,3.85609,3.78529,3.8157,460192.64131695,0
+PVL.US,D,20131121,000000,3.84101,3.86789,3.80993,3.81264,372768.76598557,0
+PVL.US,D,20131122,000000,3.83013,3.95376,3.8157,3.90781,863532.99928344,0
+PVL.US,D,20131125,000000,3.90138,3.91721,3.82528,3.86091,892209.58681099,0
+PVL.US,D,20131126,000000,3.93339,4.00633,3.89385,3.95841,1255112.0760653,0
+PVL.US,D,20131127,000000,3.93952,4.04493,3.93952,4.04493,859699.99538063,0
+PVL.US,D,20131129,000000,4.05657,4.09099,3.98261,4.08792,515076.8287207,0
+PVL.US,D,20131202,000000,4.08792,4.08792,4.00958,4.07815,1364196.8304346,0
+PVL.US,D,20131203,000000,4.04493,4.08792,4.00958,4.06038,2816995.5990939,0
+PVL.US,D,20131204,000000,4.04493,4.05657,3.93952,3.94874,544534.85030247,0
+PVL.US,D,20131205,000000,3.94874,4.00633,3.86194,3.94874,735305.79777293,0
+PVL.US,D,20131206,000000,3.97293,4.0723,3.88995,3.95591,558682.35377102,0
+PVL.US,D,20131209,000000,3.95591,3.98428,3.88678,3.90297,639764.46717681,0
+PVL.US,D,20131210,000000,3.91477,3.93591,3.81598,3.83822,922331.8810826,0
+PVL.US,D,20131211,000000,3.84538,3.8743,3.80993,3.82566,538573.59409242,0
+PVL.US,D,20131212,000000,3.81887,3.90912,3.80993,3.84538,507156.07556313,0
+PVL.US,D,20131213,000000,3.86808,3.8743,3.76983,3.7944,918631.08679281,0
+PVL.US,D,20131216,000000,3.80026,3.87785,3.7476,3.85653,829615.32173062,0
+PVL.US,D,20131217,000000,3.85068,3.85068,3.75709,3.80993,835897.96553656,0
+PVL.US,D,20131218,000000,3.80026,3.84816,3.75114,3.81887,848296.64753852,0
+PVL.US,D,20131219,000000,3.82566,3.82566,3.7476,3.75114,668627.00806252,0
+PVL.US,D,20131220,000000,3.75466,3.80639,3.73337,3.76659,761171.58743007,0
+PVL.US,D,20131223,000000,3.85431,3.87115,3.7476,3.7944,1217098.0502584,0
+PVL.US,D,20131224,000000,3.81264,3.85653,3.75114,3.7944,689513.97717064,0
+PVL.US,D,20131226,000000,3.79161,3.84194,3.73337,3.78304,1361176.4319582,0
+PVL.US,D,20131227,000000,3.77439,3.78687,3.71458,3.74871,1484816.0673842,0
+PVL.US,D,20131230,000000,3.74295,3.78955,3.70275,3.75812,1737979.2034535,0
+PVL.US,D,20131231,000000,3.74295,3.81793,3.70816,3.77076,1912198.1522982,0
+PVL.US,D,20140102,000000,3.74518,3.7955,3.71458,3.7623,591604.697164,0
+PVL.US,D,20140103,000000,3.76723,3.81793,3.74518,3.77076,483777.54643071,0
+PVL.US,D,20140106,000000,3.77439,3.80174,3.75812,3.7809,322506.54066322,0
+PVL.US,D,20140107,000000,3.77439,3.80463,3.734,3.77076,970551.84408997,0
+PVL.US,D,20140108,000000,3.77439,3.84771,3.76723,3.82082,503582.11651185,0
+PVL.US,D,20140109,000000,3.83654,3.84045,3.7955,3.80174,305306.39247114,0
+PVL.US,D,20140110,000000,3.81412,3.82761,3.78687,3.80463,287511.83845794,0
+PVL.US,D,20140113,000000,3.80789,3.84406,3.78955,3.78955,484581.55285788,0
+PVL.US,D,20140114,000000,3.78955,3.85784,3.77802,3.84406,796505.95010458,0
+PVL.US,D,20140115,000000,3.85561,3.88583,3.83654,3.8769,619138.69267004,0
+PVL.US,D,20140116,000000,3.86789,3.93301,3.85292,3.92726,870822.80087316,0
+PVL.US,D,20140117,000000,3.93952,3.96475,3.8958,3.92726,458710.38882622,0
+PVL.US,D,20140121,000000,3.95591,4.03015,3.89868,4.01471,797334.67865453,0
+PVL.US,D,20140122,000000,4.01042,4.07984,4.00726,4.0709,966535.0365788,0
+PVL.US,D,20140123,000000,4.0709,4.20208,4.06177,4.16234,1900870.0456991,0
+PVL.US,D,20140124,000000,4.14857,4.1524,4.07629,4.07984,664591.92767802,0
+PVL.US,D,20140127,000000,4.0961,4.14857,4.0709,4.12681,588081.25723314,0
+PVL.US,D,20140128,000000,4.13405,4.16234,4.11787,4.15537,721510.85327244,0
+PVL.US,D,20140129,000000,4.15815,4.1856,4.11007,4.14802,292866.86522288,0
+PVL.US,D,20140130,000000,4.21733,4.32719,4.21733,4.27938,1445484.2449468,0
+PVL.US,D,20140131,000000,4.2766,4.3551,4.25138,4.33949,957969.35847965,0
+PVL.US,D,20140203,000000,4.33603,4.39056,4.31158,4.39056,976969.92213364,0
+PVL.US,D,20140204,000000,4.38162,4.39911,4.27938,4.27938,880370.91463332,0
+PVL.US,D,20140205,000000,4.28225,4.39056,4.27417,4.27938,831219.03508536,0
+PVL.US,D,20140206,000000,4.29213,4.3659,4.2898,4.34133,391939.15987419,0
+PVL.US,D,20140207,000000,4.36236,4.36832,4.2992,4.33949,507004.51820188,0
+PVL.US,D,20140210,000000,4.34133,4.37605,4.30608,4.33949,310158.37778167,0
+PVL.US,D,20140211,000000,4.37195,4.38162,4.33112,4.34468,567723.12657712,0
+PVL.US,D,20140212,000000,4.37195,4.39056,4.32719,4.39056,635951.88589715,0
+PVL.US,D,20140213,000000,4.39056,4.39056,4.33603,4.34468,410877.3807838,0
+PVL.US,D,20140214,000000,4.34841,4.36236,4.33112,4.33603,418120.9627527,0
+PVL.US,D,20140218,000000,4.38796,4.38796,4.33371,4.3551,498859.11618966,0
+PVL.US,D,20140219,000000,4.34133,4.3551,4.25837,4.32719,516953.5603007,0
+PVL.US,D,20140220,000000,4.34133,4.3551,4.29575,4.29575,376833.94286737,0
+PVL.US,D,20140221,000000,4.31799,4.33949,4.29575,4.32719,287182.92673773,0
+PVL.US,D,20140224,000000,4.32719,4.33603,4.31473,4.31473,226006.42165394,0
+PVL.US,D,20140225,000000,4.33371,4.3551,4.31473,4.33603,470727.49023774,0
+PVL.US,D,20140226,000000,4.25073,4.25788,4.05433,4.09684,1974153.9416862,0
+PVL.US,D,20140227,000000,4.09684,4.12839,3.91292,3.92493,1444739.3566392,0
+PVL.US,D,20140228,000000,3.91506,3.97469,3.8812,3.94297,1564886.7235067,0
+PVL.US,D,20140303,000000,3.94297,3.99088,3.8703,3.89346,1427120.0072353,0
+PVL.US,D,20140304,000000,3.89868,4.00028,3.89346,4.00028,2269196.3537122,0
+PVL.US,D,20140305,000000,4.00028,4.20105,3.9706,4.19425,741722.80094169,0
+PVL.US,D,20140306,000000,4.20105,4.21305,4.01331,4.12076,606564.80605895,0
+PVL.US,D,20140307,000000,4.11518,4.13201,4.0894,4.12457,252571.95487271,0
+PVL.US,D,20140310,000000,4.12076,4.1683,4.0894,4.16141,371413.34873335,0
+PVL.US,D,20140311,000000,4.1683,4.1683,4.12076,4.1683,222040.13326319,0
+PVL.US,D,20140312,000000,4.1683,4.1683,4.06177,4.1056,285867.27985688,0
+PVL.US,D,20140313,000000,4.10867,4.20105,4.1056,4.14756,304620.62228328,0
+PVL.US,D,20140314,000000,4.14756,4.16485,4.09313,4.12076,255669.74434211,0
+PVL.US,D,20140317,000000,4.14012,4.1683,4.1056,4.14756,278802.12712183,0
+PVL.US,D,20140318,000000,4.14012,4.16485,4.11145,4.12457,276435.25258623,0
+PVL.US,D,20140319,000000,4.13686,4.19425,4.11145,4.12839,212116.88816201,0
+PVL.US,D,20140320,000000,4.15026,4.15026,4.0894,4.09313,167360.17209095,0
+PVL.US,D,20140321,000000,4.10197,4.10867,4.06763,4.10197,445421.71040487,0
+PVL.US,D,20140324,000000,4.07629,4.09973,3.96316,4.00633,696931.68887376,0
+PVL.US,D,20140325,000000,4.00633,4.05786,4.00633,4.04241,305118.28936318,0
+PVL.US,D,20140326,000000,4.05786,4.06763,4.02373,4.05433,299967.48882973,0
+PVL.US,D,20140327,000000,4.07414,4.08661,4.00958,4.03256,297883.30639351,0
+PVL.US,D,20140328,000000,4.01758,4.0388,3.98643,4.02373,389904.42168348,0
+PVL.US,D,20140331,000000,4.01758,4.02148,3.98345,3.9933,348478.74293571,0
+PVL.US,D,20140401,000000,3.9933,4.01331,3.98345,3.9933,162738.21000959,0
+PVL.US,D,20140402,000000,3.98345,3.98345,3.92743,3.9663,612792.63124485,0
+PVL.US,D,20140403,000000,3.9532,4.0293,3.9532,3.9663,310636.69711334,0
+PVL.US,D,20140404,000000,3.9663,3.99088,3.9532,3.9532,145117.78573062,0
+PVL.US,D,20140407,000000,3.9663,3.97433,3.91793,3.92743,657467.6568233,0
+PVL.US,D,20140408,000000,3.93674,3.98345,3.92743,3.93339,155319.42343157,0
+PVL.US,D,20140409,000000,3.9319,4.00289,3.924,3.98643,229262.21773403,0
+PVL.US,D,20140410,000000,3.97814,4.01331,3.9663,3.97433,301794.77616423,0
+PVL.US,D,20140411,000000,3.98345,3.98643,3.96986,3.97814,265464.00445497,0
+PVL.US,D,20140414,000000,4.00028,4.00028,3.9319,3.97433,295667.98921919,0
+PVL.US,D,20140415,000000,3.96316,3.97229,3.92743,3.93674,495097.05403042,0
+PVL.US,D,20140416,000000,3.94594,3.9663,3.94297,3.95701,229721.18931747,0
+PVL.US,D,20140417,000000,3.96316,3.96316,3.9319,3.95701,464021.34572018,0
+PVL.US,D,20140421,000000,3.97229,3.97229,3.924,3.93339,481477.31413906,0
+PVL.US,D,20140422,000000,3.9319,3.9532,3.924,3.9319,310611.97499059,0
+PVL.US,D,20140423,000000,3.93674,3.94941,3.92121,3.93339,345499.18970559,0
+PVL.US,D,20140424,000000,3.92743,3.93674,3.92121,3.92121,320227.8058696,0
+PVL.US,D,20140425,000000,3.91198,3.94594,3.90492,3.91198,309537.10008795,0
+PVL.US,D,20140428,000000,3.92902,3.9345,3.89346,3.90912,401963.44321621,0
+PVL.US,D,20140429,000000,3.92902,3.9706,3.89868,3.9345,405916.83310813,0
+PVL.US,D,20140430,000000,3.94037,3.94706,3.91302,3.93785,198921.72385718,0
+PVL.US,D,20140501,000000,3.95469,3.95469,3.91302,3.91542,283489.65657226,0
+PVL.US,D,20140502,000000,3.91542,3.93217,3.89868,3.90297,244370.65936555,0
+PVL.US,D,20140505,000000,3.91302,3.93217,3.88622,3.89868,290008.77285676,0
+PVL.US,D,20140506,000000,3.90912,3.91878,3.8492,3.85989,383019.84793207,0
+PVL.US,D,20140507,000000,3.87338,3.944,3.83914,3.84641,497394.06169737,0
+PVL.US,D,20140508,000000,3.83524,3.85784,3.77514,3.77514,768015.3159352,0
+PVL.US,D,20140509,000000,3.78175,3.82278,3.68221,3.72061,574163.77699375,0
+PVL.US,D,20140512,000000,3.68843,3.75225,3.68843,3.75225,362520.90866382,0
+PVL.US,D,20140513,000000,3.737,3.80277,3.737,3.78741,164293.55399373,0
+PVL.US,D,20140514,000000,3.77885,3.79625,3.7717,3.77514,177990.68487806,0
+PVL.US,D,20140515,000000,3.7717,3.77885,3.71698,3.71698,384925.60113445,0
+PVL.US,D,20140516,000000,3.70732,3.737,3.62462,3.67243,840386.64312998,0
+PVL.US,D,20140519,000000,3.67875,3.70732,3.66639,3.68221,482921.9460082,0
+PVL.US,D,20140520,000000,3.66443,3.78175,3.66443,3.71346,1807869.7193729,0
+PVL.US,D,20140521,000000,3.74482,4.00139,3.73086,3.99144,1005799.1418974,0
+PVL.US,D,20140522,000000,3.99144,4.04066,3.9345,4.04066,584644.88216939,0
+PVL.US,D,20140523,000000,4.04401,4.17155,3.99451,4.09788,907326.62744174,0
+PVL.US,D,20140527,000000,4.09471,4.16737,4.09471,4.13026,499806.08097888,0
+PVL.US,D,20140528,000000,4.12364,4.1722,4.11787,4.14402,414178.32160982,0
+PVL.US,D,20140529,000000,4.12038,4.1618,4.04112,4.09528,305811.5836754,0
+PVL.US,D,20140530,000000,4.11145,4.11787,4.06363,4.06624,166446.52842371,0
+PVL.US,D,20140602,000000,4.06363,4.06986,4.02177,4.05349,442617.36178388,0
+PVL.US,D,20140603,000000,4.05349,4.09191,4.05349,4.08505,295213.31713535,0
+PVL.US,D,20140604,000000,4.07629,4.10838,4.0723,4.09191,247903.77317052,0
+PVL.US,D,20140605,000000,4.10838,4.11787,4.07844,4.10197,175110.020139,0
+PVL.US,D,20140606,000000,4.09834,4.11787,4.08505,4.11787,165284.58865396,0
+PVL.US,D,20140609,000000,4.13453,4.16868,4.08505,4.16485,293008.74871005,0
+PVL.US,D,20140610,000000,4.16485,4.16485,4.131,4.16485,223513.78675471,0
+PVL.US,D,20140611,000000,4.16868,4.16868,4.10197,4.12364,264300.98981032,0
+PVL.US,D,20140612,000000,4.15984,4.21305,4.14402,4.20168,392257.32284535,0
+PVL.US,D,20140613,000000,4.20829,4.22347,4.13453,4.16868,262309.24661572,0
+PVL.US,D,20140616,000000,4.16868,4.20458,4.15361,4.20458,288366.36400553,0
+PVL.US,D,20140617,000000,4.18309,4.2365,4.18309,4.21026,285569.53950885,0
+PVL.US,D,20140618,000000,4.20458,4.23044,4.19815,4.22104,192735.8187925,0
+PVL.US,D,20140619,000000,4.22718,4.23044,4.131,4.13647,457141.07146837,0
+PVL.US,D,20140620,000000,4.14987,4.1722,4.09528,4.09528,526523.17155892,0
+PVL.US,D,20140623,000000,4.11145,4.24598,4.10838,4.2365,507612.89739675,0
+PVL.US,D,20140624,000000,4.2365,4.33949,4.2365,4.31372,849647.76529114,0
+PVL.US,D,20140625,000000,4.31921,4.3884,4.26646,4.38516,804489.04600649,0
+PVL.US,D,20140626,000000,4.39056,4.44444,4.34078,4.42711,696015.8954567,0
+PVL.US,D,20140627,000000,4.4316,4.44758,4.35669,4.4048,689005.56134168,0
+PVL.US,D,20140630,000000,4.4048,4.49039,4.39911,4.47456,536281.96079999,0
+PVL.US,D,20140701,000000,4.46043,4.55792,4.4316,4.47773,584008.55622704,0
+PVL.US,D,20140702,000000,4.47773,4.55198,4.38069,4.53458,740056.74484261,0
+PVL.US,D,20140703,000000,4.52229,4.58435,4.41848,4.53132,297689.82891104,0
+PVL.US,D,20140707,000000,4.51244,4.57328,4.4833,4.56081,452969.48197123,0
+PVL.US,D,20140708,000000,4.54518,4.5809,4.43904,4.44444,476006.20088461,0
+PVL.US,D,20140709,000000,4.43904,4.48023,4.42387,4.44758,260248.71142736,0
+PVL.US,D,20140710,000000,4.42387,4.44444,4.38711,4.38711,270597.60698998,0
+PVL.US,D,20140711,000000,4.38711,4.38711,4.29624,4.31511,548871.97053463,0
+PVL.US,D,20140714,000000,4.32087,4.38711,4.32087,4.38395,242184.36381357,0
+PVL.US,D,20140715,000000,4.39586,4.43904,4.38395,4.41261,265297.39884505,0
+PVL.US,D,20140716,000000,4.44758,4.45411,4.39056,4.44154,273934.01868779,0
+PVL.US,D,20140717,000000,4.46741,4.52229,4.40172,4.47095,257721.68053124,0
+PVL.US,D,20140718,000000,4.46741,4.52863,4.44154,4.52229,245080.07680128,0
+PVL.US,D,20140721,000000,4.4876,4.56081,4.46043,4.55792,463952.5537264,0
+PVL.US,D,20140722,000000,4.549,4.74259,4.49039,4.70892,820436.96493698,0
+PVL.US,D,20140723,000000,4.69004,4.70565,4.60946,4.63802,478152.72606518,0
+PVL.US,D,20140724,000000,4.64492,4.68455,4.63802,4.66491,253285.67180806,0
+PVL.US,D,20140725,000000,4.66491,4.66779,4.55792,4.62753,412187.65329013,0
+PVL.US,D,20140728,000000,4.60946,4.61329,4.52229,4.52229,402620.19178173,0
+PVL.US,D,20140729,000000,4.52294,4.55932,4.40172,4.52034,561539.37126224,0
+PVL.US,D,20140730,000000,4.52034,4.52034,4.44201,4.48797,357121.81202785,0
+PVL.US,D,20140731,000000,4.45866,4.53997,4.33762,4.41624,398775.36425498,0
+PVL.US,D,20140801,000000,4.41624,4.41624,4.31799,4.37028,294123.39398408,0
+PVL.US,D,20140804,000000,4.39056,4.41903,4.37466,4.40172,212990.76145785,0
+PVL.US,D,20140805,000000,4.40525,4.42815,4.40172,4.41624,318283.35717074,0
+PVL.US,D,20140806,000000,4.41624,4.48489,4.41624,4.43252,206058.89321073,0
+PVL.US,D,20140807,000000,4.4394,4.45866,4.41624,4.42422,193809.61882024,0
+PVL.US,D,20140808,000000,4.43252,4.44201,4.41624,4.43587,161167.81777684,0
+PVL.US,D,20140811,000000,4.44851,4.48797,4.4394,4.46481,171958.48692446,0
+PVL.US,D,20140812,000000,4.48117,4.48797,4.46481,4.46481,239560.59417623,0
+PVL.US,D,20140813,000000,4.48117,4.49484,4.44201,4.44201,176257.98653501,0
+PVL.US,D,20140814,000000,4.46481,4.48117,4.43252,4.45866,142343.53360689,0
+PVL.US,D,20140815,000000,4.48489,4.48489,4.44479,4.46852,120522.49820839,0
+PVL.US,D,20140818,000000,4.48797,4.52294,4.48117,4.50173,330643.3436762,0
+PVL.US,D,20140819,000000,4.47178,4.4981,4.30608,4.34618,971028.01367185,0
+PVL.US,D,20140820,000000,4.34618,4.38395,4.32748,4.32748,397260.86551715,0
+PVL.US,D,20140821,000000,4.31799,4.37028,4.30608,4.32459,227986.3412246,0
+PVL.US,D,20140822,000000,4.33762,4.36711,4.32748,4.35018,215978.91368719,0
+PVL.US,D,20140825,000000,4.36711,4.38395,4.36126,4.37466,236335.96946831,0
+PVL.US,D,20140826,000000,4.37466,4.39921,4.31203,4.31203,355318.17194122,0
+PVL.US,D,20140827,000000,4.32674,4.36395,4.25174,4.29855,263818.37097902,0
+PVL.US,D,20140828,000000,4.31129,4.34926,4.28432,4.33112,271132.8946915,0
+PVL.US,D,20140829,000000,4.36395,4.36395,4.29855,4.30516,239741.17315988,0
+PVL.US,D,20140902,000000,4.30516,4.33112,4.2658,4.2658,296065.69293314,0
+PVL.US,D,20140903,000000,4.26282,4.31129,4.20002,4.22216,631509.42792454,0
+PVL.US,D,20140904,000000,4.21267,4.22571,4.0854,4.10838,715151.89334843,0
+PVL.US,D,20140905,000000,4.0988,4.14095,4.02112,4.05303,482512.4186703,0
+PVL.US,D,20140908,000000,4.02708,4.03293,3.94836,3.97339,508824.28141203,0
+PVL.US,D,20140909,000000,3.98019,4.17351,3.95591,4.13742,417513.65843271,0
+PVL.US,D,20140910,000000,4.15461,4.15752,4.11471,4.11471,191153.60293582,0
+PVL.US,D,20140911,000000,4.11145,4.13742,4.04009,4.06585,278185.14892773,0
+PVL.US,D,20140912,000000,4.06585,4.10838,4.03628,4.09573,138354.67284319,0
+PVL.US,D,20140915,000000,4.0854,4.0854,3.95841,3.96129,467594.22989655,0
+PVL.US,D,20140916,000000,3.95841,4.06363,3.95841,3.97767,302546.11372117,0
+PVL.US,D,20140917,000000,3.99051,4.02112,3.97767,3.98604,326088.0238388,0
+PVL.US,D,20140918,000000,4.03628,4.06585,3.9652,3.97106,185715.81080335,0
+PVL.US,D,20140919,000000,3.95591,4.00594,3.89245,3.90594,473288.91713074,0
+PVL.US,D,20140922,000000,3.88929,3.91302,3.77885,3.81357,650887.27266934,0
+PVL.US,D,20140923,000000,3.81357,3.90912,3.78175,3.85914,335766.19746218,0
+PVL.US,D,20140924,000000,3.85431,3.88929,3.84481,3.85068,205218.34103687,0
+PVL.US,D,20140925,000000,3.84816,3.85914,3.6768,3.68005,725229.92043558,0
+PVL.US,D,20140926,000000,3.67334,3.81357,3.5953,3.80361,420340.57942666,0
+PVL.US,D,20140929,000000,3.81357,3.88929,3.75505,3.7623,329218.05955529,0
+PVL.US,D,20140930,000000,3.75812,3.81048,3.69207,3.69207,222954.85180533,0
+PVL.US,D,20141001,000000,3.70323,3.80677,3.6768,3.72341,162108.33331666,0
+PVL.US,D,20141002,000000,3.67334,3.80054,3.66462,3.76519,383083.26555133,0
+PVL.US,D,20141003,000000,3.7623,3.80677,3.72677,3.7944,288522.22086641,0
+PVL.US,D,20141006,000000,3.79699,3.82974,3.6768,3.74444,399027.9598571,0
+PVL.US,D,20141007,000000,3.74444,3.74444,3.68341,3.68694,477017.65816799,0
+PVL.US,D,20141008,000000,3.6768,3.73643,3.56841,3.59827,686082.9764814,0
+PVL.US,D,20141009,000000,3.59827,3.60125,3.43203,3.43855,518834.59138034,0
+PVL.US,D,20141010,000000,3.43203,3.52357,3.26819,3.35015,1135508.5958987,0
+PVL.US,D,20141013,000000,3.3763,3.3763,3.09544,3.11152,769136.41045864,0
+PVL.US,D,20141014,000000,3.13766,3.15051,2.91215,2.97755,1130164.3178827,0
+PVL.US,D,20141015,000000,2.94164,2.94164,2.77157,2.91215,881369.47341787,0
+PVL.US,D,20141016,000000,2.9022,3.15403,2.88286,3.10837,971577.27474709,0
+PVL.US,D,20141017,000000,3.15403,3.23564,2.97478,2.98425,650806.65705165,0
+PVL.US,D,20141020,000000,3.00678,3.14055,2.96463,3.10166,365717.58662427,0
+PVL.US,D,20141021,000000,3.07934,3.30438,3.07934,3.25844,441749.93773744,0
+PVL.US,D,20141022,000000,3.28456,3.33714,3.15403,3.18669,397603.75061109,0
+PVL.US,D,20141023,000000,3.19312,3.20335,2.97478,3.01682,945827.57157943,0
+PVL.US,D,20141024,000000,3.02325,3.08846,2.94489,2.96463,467240.59605357,0
+PVL.US,D,20141027,000000,2.90565,2.92509,2.73911,2.85661,789349.43300281,0
+PVL.US,D,20141028,000000,2.87941,2.94164,2.85,2.87307,406330.65994564,0
+PVL.US,D,20141029,000000,2.88118,2.92723,2.86479,2.90099,325790.28349077,0
+PVL.US,D,20141030,000000,2.91391,2.93058,2.81531,2.84459,415765.91184102,0
+PVL.US,D,20141031,000000,2.81856,2.9075,2.80535,2.90099,577508.78769076,0
+PVL.US,D,20141103,000000,2.9075,2.95354,2.78888,2.79521,514044.94881415,0
+PVL.US,D,20141104,000000,2.79874,2.79874,2.6471,2.7098,858170.44839418,0
+PVL.US,D,20141105,000000,2.70655,2.86479,2.65044,2.68023,565799.1005014,0
+PVL.US,D,20141106,000000,2.70004,2.73614,2.61741,2.66701,673159.75552697,0
+PVL.US,D,20141107,000000,2.66366,2.80201,2.64059,2.72283,457922.50552259,0
+PVL.US,D,20141110,000000,2.71957,2.85819,2.69036,2.73,390074.25191809,0
+PVL.US,D,20141111,000000,2.71632,2.85819,2.70319,2.80201,462579.93847573,0
+PVL.US,D,20141112,000000,2.79874,2.95699,2.77586,2.91718,546119.21590896,0
+PVL.US,D,20141113,000000,2.89124,2.95002,2.77586,2.78563,429682.3172055,0
+PVL.US,D,20141114,000000,2.77586,2.87448,2.7525,2.75902,407482.92584127,0
+PVL.US,D,20141117,000000,2.75902,2.79521,2.63408,2.70319,938751.67009533,0
+PVL.US,D,20141118,000000,2.67697,2.71957,2.60756,2.61416,967671.17935089,0
+PVL.US,D,20141119,000000,2.61741,2.66701,2.55537,2.56495,910237.38867809,0
+PVL.US,D,20141120,000000,2.55537,2.70004,2.53193,2.60756,1763929.9082279,0
+PVL.US,D,20141121,000000,2.63408,2.69697,2.57166,2.61416,875030.936117,0
+PVL.US,D,20141124,000000,2.61741,2.67062,2.57807,2.58793,785911.98306416,0
+PVL.US,D,20141125,000000,2.53946,2.64188,2.48681,2.48681,1053966.4360346,0
+PVL.US,D,20141126,000000,2.46643,2.56254,2.45312,2.49945,995092.31299217,0
+PVL.US,D,20141128,000000,2.43664,2.46643,2.33078,2.33729,988084.12862694,0
+PVL.US,D,20141201,000000,2.35358,2.39024,2.29422,2.30445,1146422.8756601,0
+PVL.US,D,20141202,000000,2.30761,2.38399,2.29422,2.31441,991449.5619471,0
+PVL.US,D,20141203,000000,2.33078,2.35088,2.18527,2.21504,1907326.8192394,0
+PVL.US,D,20141204,000000,2.21504,2.25813,2.13234,2.15187,1198799.3799159,0
+PVL.US,D,20141205,000000,2.1356,2.19524,2.02303,2.0395,1406991.8998084,0
+PVL.US,D,20141208,000000,2.01634,2.0527,1.81462,1.82097,1928567.4221903,0
+PVL.US,D,20141209,000000,1.8043,2.01307,1.77127,1.92683,645382.83829292,0
+PVL.US,D,20141210,000000,1.92041,1.96647,1.82097,1.83091,1006086.1334964,0
+PVL.US,D,20141211,000000,1.83091,1.91054,1.72829,1.73807,1260631.5586904,0
+PVL.US,D,20141212,000000,1.73807,1.79407,1.67525,1.71825,1062949.1655958,0
+PVL.US,D,20141215,000000,1.71518,1.77481,1.58921,1.59599,1492312.2449553,0
+PVL.US,D,20141216,000000,1.56604,1.73807,1.52307,1.69833,1341156.8868966,0
+PVL.US,D,20141217,000000,1.70848,2.17524,1.69182,2.04917,1928358.8964593,0
+PVL.US,D,20141218,000000,2.0527,2.14202,1.72829,1.75779,1932073.6641229,0
+PVL.US,D,20141219,000000,1.79407,1.82767,1.73807,1.78132,1782257.6001928,0
+PVL.US,D,20141222,000000,1.75461,1.81761,1.61573,1.61896,2463340.258627,0
+PVL.US,D,20141223,000000,1.66196,1.71173,1.59599,1.61896,1802108.3898947,0
+PVL.US,D,20141224,000000,1.61573,1.64542,1.576,1.60242,1283717.7218492,0
+PVL.US,D,20141226,000000,1.62576,1.63563,1.54631,1.56939,1360488.5120205,0
+PVL.US,D,20141229,000000,1.59478,1.59478,1.52771,1.53757,2339585.6115865,0
+PVL.US,D,20141230,000000,1.53086,1.59098,1.49088,1.59098,2102280.104956,0
+PVL.US,D,20141231,000000,1.57822,1.62827,1.5145,1.61833,2502462.4804586,0
+PVL.US,D,20150102,000000,1.61489,1.78625,1.57822,1.78625,1369283.138474,0
+PVL.US,D,20150105,000000,1.73936,1.76625,1.67535,1.67535,1501463.7298764,0
+PVL.US,D,20150106,000000,1.66178,1.72244,1.65871,1.69556,778528.66735792,0
+PVL.US,D,20150107,000000,1.72923,1.8029,1.69863,1.70542,1412817.7217807,0
+PVL.US,D,20150108,000000,1.70542,1.93706,1.67191,1.84998,1832074.8273053,0
+PVL.US,D,20150109,000000,1.83658,1.89724,1.72244,1.77276,1509282.3699182,0
+PVL.US,D,20150112,000000,1.78625,1.78625,1.6855,1.70215,773515.45081199,0
+PVL.US,D,20150113,000000,1.71583,1.7495,1.64512,1.66178,1977564.5197524,0
+PVL.US,D,20150114,000000,1.66559,1.70542,1.64865,1.68205,1913676.1052891,0
+PVL.US,D,20150115,000000,1.73936,1.7457,1.63507,1.64186,912389.28823317,0
+PVL.US,D,20150116,000000,1.64186,1.71583,1.64186,1.70904,874708.47364621,0
+PVL.US,D,20150120,000000,1.69863,1.69863,1.60522,1.63507,1338538.4916337,0
+PVL.US,D,20150121,000000,1.67535,1.70542,1.66559,1.67191,573125.4478378,0
+PVL.US,D,20150122,000000,1.67191,1.71881,1.62512,1.6855,667598.3527807,0
+PVL.US,D,20150123,000000,1.6855,1.71229,1.67852,1.68895,302203.22862722,0
+PVL.US,D,20150126,000000,1.6855,1.6922,1.66178,1.67191,210000.45947871,0
+PVL.US,D,20150127,000000,1.67852,1.6922,1.66178,1.66178,265667.15581158,0
+PVL.US,D,20150128,000000,1.66429,1.69107,1.57673,1.58689,608777.9734835,0
+PVL.US,D,20150129,000000,1.60345,1.61367,1.56995,1.56995,193006.68726795,0
+PVL.US,D,20150130,000000,1.5801,1.63061,1.5801,1.58689,270094.56553555,0
+PVL.US,D,20150202,000000,1.67099,1.68105,1.59685,1.60345,658203.94613162,0
+PVL.US,D,20150203,000000,1.63759,1.70122,1.61712,1.62698,817454.18708215,0
+PVL.US,D,20150204,000000,1.60717,1.68736,1.5801,1.67722,712508.77596282,0
+PVL.US,D,20150205,000000,1.67722,1.77872,1.66773,1.7417,719526.63420217,0
+PVL.US,D,20150206,000000,1.77527,1.77527,1.71797,1.7483,1006600.9985747,0
+PVL.US,D,20150209,000000,1.74477,1.80207,1.69778,1.70122,642339.86744355,0
+PVL.US,D,20150210,000000,1.68105,1.71098,1.66429,1.68438,523898.32704667,0
+PVL.US,D,20150211,000000,1.68105,1.68105,1.63061,1.65749,226166.57801443,0
+PVL.US,D,20150212,000000,1.68438,1.73471,1.66773,1.66773,258642.84832281,0
+PVL.US,D,20150213,000000,1.70122,1.7417,1.66066,1.66066,328768.76184599,0
+PVL.US,D,20150217,000000,1.68105,1.68105,1.62382,1.64717,802456.4575656,0
+PVL.US,D,20150218,000000,1.62382,1.65749,1.59685,1.61712,606111.20885005,0
+PVL.US,D,20150219,000000,1.59685,1.64056,1.5801,1.61367,335241.65850969,0
+PVL.US,D,20150220,000000,1.60717,1.64056,1.60717,1.62698,394703.73812378,0
+PVL.US,D,20150223,000000,1.62698,1.65749,1.61367,1.65749,233952.97180916,0
+PVL.US,D,20150224,000000,1.65387,1.65387,1.60056,1.63061,607866.47956605,0
+PVL.US,D,20150225,000000,1.63591,1.6626,1.61896,1.6626,226006.42165394,0
+PVL.US,D,20150226,000000,1.65285,1.65285,1.62912,1.65285,302134.43663345,0
+PVL.US,D,20150227,000000,1.6626,1.6626,1.64261,1.64586,162138.42981392,0
+PVL.US,D,20150302,000000,1.65619,1.6626,1.63908,1.63908,111474.20127796,0
+PVL.US,D,20150303,000000,1.63247,1.65285,1.62262,1.65285,141119.25109279,0
+PVL.US,D,20150304,000000,1.6493,1.65285,1.62262,1.65285,114735.37173257,0
+PVL.US,D,20150305,000000,1.65285,1.65285,1.62262,1.6493,183225.32565393,0
+PVL.US,D,20150306,000000,1.6493,1.68988,1.63908,1.63908,726366.06320768,0
+PVL.US,D,20150309,000000,1.63591,1.65285,1.55822,1.55822,388088.95797292,0
+PVL.US,D,20150310,000000,1.57869,1.58169,1.54809,1.58169,319602.22867627,0
+PVL.US,D,20150311,000000,1.56502,1.56502,1.52446,1.54157,273353.58624036,0
+PVL.US,D,20150312,000000,1.55822,1.58169,1.52799,1.52799,298555.10320766,0
+PVL.US,D,20150313,000000,1.51777,1.52799,1.47747,1.48753,641871.22198599,0
+PVL.US,D,20150316,000000,1.46389,1.46389,1.35923,1.40314,978975.63870197,0
+PVL.US,D,20150317,000000,1.37273,1.39999,1.35616,1.36276,442639.93415683,0
+PVL.US,D,20150318,000000,1.3491,1.39289,1.3491,1.37273,245780.89523782,0
+PVL.US,D,20150319,000000,1.36276,1.36276,1.33234,1.33234,265048.02786764,0
+PVL.US,D,20150320,000000,1.35271,1.38315,1.32591,1.32591,447379.05760259,0
+PVL.US,D,20150323,000000,1.33234,1.37961,1.33234,1.36276,371483.21560204,0
+PVL.US,D,20150324,000000,1.37961,1.38315,1.3491,1.3491,250222.27833552,0
+PVL.US,D,20150325,000000,1.37625,1.41673,1.35271,1.36945,399354.72182749,0
+PVL.US,D,20150326,000000,1.38974,1.41319,1.37273,1.39625,265985.31878276,0
+PVL.US,D,20150327,000000,1.41243,1.43626,1.39552,1.42593,199194.74208246,0
+PVL.US,D,20150330,000000,1.42287,1.43283,1.38835,1.40583,179529.90573866,0
+PVL.US,D,20150331,000000,1.39552,1.41905,1.39552,1.39552,75547.582532098,0
+PVL.US,D,20150401,000000,1.41905,1.44649,1.41243,1.43952,233289.77399422,0
+PVL.US,D,20150402,000000,1.42593,1.45663,1.40192,1.44333,136031.86817859,0
+PVL.US,D,20150406,000000,1.43283,1.50427,1.40583,1.50427,202728.93076234,0
+PVL.US,D,20150407,000000,1.51786,1.66439,1.4772,1.55871,475437.59206112,0
+PVL.US,D,20150408,000000,1.58614,1.66075,1.52149,1.55871,248858.26208407,0
+PVL.US,D,20150409,000000,1.58242,1.67759,1.57218,1.67109,163613.15818035,0
+PVL.US,D,20150410,000000,1.64707,1.7016,1.63396,1.7016,273252.5479995,0
+PVL.US,D,20150413,000000,1.73546,1.73936,1.6813,1.73546,291176.08700104,0
+PVL.US,D,20150414,000000,1.71202,1.75276,1.71202,1.73546,355535.29667154,0
+PVL.US,D,20150415,000000,1.73546,1.75956,1.71862,1.75276,432559.75731987,0
+PVL.US,D,20150416,000000,1.7563,1.76654,1.72206,1.75276,174371.58108088,0
+PVL.US,D,20150417,000000,1.75956,1.75956,1.72206,1.73249,413104.52158206,0
+PVL.US,D,20150420,000000,1.74253,1.7495,1.68485,1.70484,157612.13159891,0
+PVL.US,D,20150421,000000,1.7016,1.71862,1.68793,1.71862,253242.67681194,0
+PVL.US,D,20150422,000000,1.72569,1.73546,1.68485,1.68485,139096.33652602,0
+PVL.US,D,20150423,000000,1.68485,1.73249,1.68485,1.69155,193329.14973875,0
+PVL.US,D,20150424,000000,1.68485,1.70484,1.63731,1.64707,218595.15920023,0
+PVL.US,D,20150427,000000,1.65062,1.68793,1.6402,1.68793,77131.948138591,0
+PVL.US,D,20150428,000000,1.68699,1.68699,1.57107,1.59115,524228.31364179,0
+PVL.US,D,20150429,000000,1.60567,1.68699,1.59842,1.68699,285741.51949329,0
+PVL.US,D,20150430,000000,1.70802,1.70802,1.6601,1.67684,98658.467813775,0
+PVL.US,D,20150501,000000,1.68699,1.69758,1.60178,1.68699,137321.71806177,0
+PVL.US,D,20150504,000000,1.69062,1.69062,1.62262,1.62931,110376.75400237,0
+PVL.US,D,20150505,000000,1.64977,1.70448,1.64977,1.69758,86077.057078366,0
+PVL.US,D,20150506,000000,1.71089,1.71462,1.69758,1.71462,129621.31425924,0
+PVL.US,D,20150507,000000,1.72494,1.72494,1.68699,1.72132,169168.11167719,0
+PVL.US,D,20150508,000000,1.68699,1.71797,1.61573,1.66336,115640.4164006,0
+PVL.US,D,20150511,000000,1.65311,1.65311,1.5813,1.59842,166005.82971363,0
+PVL.US,D,20150512,000000,1.5813,1.58492,1.55712,1.5745,219737.75122173,0
+PVL.US,D,20150513,000000,1.5745,1.69062,1.54391,1.65311,379440.51450628,0
+PVL.US,D,20150514,000000,1.63276,1.66689,1.58492,1.59517,226023.61965237,0
+PVL.US,D,20150515,000000,1.62931,1.66336,1.53683,1.62931,224245.7765634,0
+PVL.US,D,20150518,000000,1.62586,1.63927,1.5745,1.62586,324260.73650431,0
+PVL.US,D,20150519,000000,1.60178,1.61573,1.54036,1.55096,264378.38080329,0
+PVL.US,D,20150520,000000,1.55712,1.60865,1.55404,1.59517,96917.170471497,0
+PVL.US,D,20150521,000000,1.59842,1.66689,1.58828,1.6601,81679.743851663,0
+PVL.US,D,20150522,000000,1.63276,1.6601,1.61573,1.64605,28398.194927766,0
+PVL.US,D,20150526,000000,1.61573,1.63276,1.53683,1.53683,551881.62026201,0
+PVL.US,D,20150527,000000,1.53477,1.60317,1.53477,1.57609,166875.40350985,0
+PVL.US,D,20150528,000000,1.55201,1.5588,1.53126,1.53813,122128.36131294,0
+PVL.US,D,20150529,000000,1.57609,1.58995,1.54502,1.57609,106293.30424723,0
+PVL.US,D,20150601,000000,1.5693,1.62409,1.5588,1.58641,84496.990971484,0
+PVL.US,D,20150602,000000,1.58641,1.58995,1.54864,1.5588,176051.61055371,0
+PVL.US,D,20150603,000000,1.55201,1.57962,1.4798,1.52799,226583.62947666,0
+PVL.US,D,20150604,000000,1.52446,1.56242,1.49032,1.53477,213763.59651285,0
+PVL.US,D,20150605,000000,1.51757,1.55201,1.48679,1.54864,130766.05603057,0
+PVL.US,D,20150608,000000,1.54502,1.54864,1.5145,1.53477,81833.450962742,0
+PVL.US,D,20150609,000000,1.54195,1.54502,1.48679,1.49032,93777.460880885,0
+PVL.US,D,20150610,000000,1.51059,1.58641,1.51059,1.57256,309673.60920057,0
+PVL.US,D,20150611,000000,1.56242,1.56242,1.51757,1.5212,169064.92368654,0
+PVL.US,D,20150612,000000,1.53813,1.5693,1.52799,1.54864,51544.551081229,0
+PVL.US,D,20150615,000000,1.53813,1.57256,1.50399,1.53813,99596.83360378,0
+PVL.US,D,20150616,000000,1.53477,1.54195,1.51757,1.53813,133383.37641847,0
+PVL.US,D,20150617,000000,1.55524,1.55524,1.52446,1.54195,131350.78797759,0
+PVL.US,D,20150618,000000,1.51757,1.54864,1.51757,1.53813,267354.70940872,0
+PVL.US,D,20150619,000000,1.5145,1.59302,1.48679,1.54502,412391.87952162,0
+PVL.US,D,20150622,000000,1.57962,1.58995,1.54864,1.57962,139788.55596332,0
+PVL.US,D,20150623,000000,1.5693,1.58641,1.53477,1.5693,176715.88324353,0
+PVL.US,D,20150624,000000,1.56576,1.58641,1.48679,1.50733,305790.08617734,0
+PVL.US,D,20150625,000000,1.51059,1.56576,1.44882,1.46632,295894.78782364,0
+PVL.US,D,20150626,000000,1.47618,1.49319,1.44482,1.45161,185162.2502285,0
+PVL.US,D,20150629,000000,1.44136,1.49654,1.44136,1.47618,96062.644923897,0
+PVL.US,D,20150630,000000,1.46564,1.50678,1.44769,1.44769,167961.02716154,0
+PVL.US,D,20150701,000000,1.44482,1.47915,1.42035,1.44136,143507.62312645,0
+PVL.US,D,20150702,000000,1.43432,1.46891,1.41365,1.44482,70883.700329542,0
+PVL.US,D,20150706,000000,1.42388,1.4587,1.41365,1.44136,78115.458674507,0
+PVL.US,D,20150707,000000,1.41718,1.42035,1.3756,1.39999,120362.34184789,0
+PVL.US,D,20150708,000000,1.39999,1.45161,1.37924,1.45161,90269.069198665,0
+PVL.US,D,20150709,000000,1.45543,1.46194,1.40332,1.42388,65106.247727847,0
+PVL.US,D,20150710,000000,1.43124,1.43124,1.39272,1.43124,151891.64736705,0
+PVL.US,D,20150713,000000,1.41718,1.43124,1.38594,1.39272,56715.774237835,0
+PVL.US,D,20150714,000000,1.39999,1.41013,1.38267,1.39272,91870.632803599,0
+PVL.US,D,20150715,000000,1.40695,1.40695,1.37224,1.3756,48488.681733022,0
+PVL.US,D,20150716,000000,1.36871,1.36871,1.32415,1.34109,429356.63011001,0
+PVL.US,D,20150717,000000,1.32713,1.33382,1.30638,1.31672,210339.04507305,0
+PVL.US,D,20150720,000000,1.31672,1.32713,1.24071,1.258,291635.05858447,0
+PVL.US,D,20150721,000000,1.27198,1.30321,1.24786,1.26527,78700.190621543,0
+PVL.US,D,20150722,000000,1.24786,1.30992,1.24786,1.29271,165793.0044829,0
+PVL.US,D,20150723,000000,1.26527,1.30638,1.21345,1.22016,205707.40911756,0
+PVL.US,D,20150724,000000,1.21345,1.21688,1.18543,1.18543,377852.92427507,0
+PVL.US,D,20150727,000000,1.17873,1.18889,1.14051,1.14051,162886.54274616,0
+PVL.US,D,20150728,000000,1.16154,1.21345,1.14051,1.18543,71168.54217874,0
+PVL.US,D,20150729,000000,1.19213,1.20637,1.18209,1.18209,113900.19393322,0
+PVL.US,D,20150730,000000,1.18543,1.22042,1.18543,1.19213,105844.00653793,0
+PVL.US,D,20150731,000000,1.20637,1.22386,1.1647,1.17168,146396.88686475,0
+PVL.US,D,20150803,000000,1.17168,1.2099,1.11604,1.14032,255052.76614799,0
+PVL.US,D,20150804,000000,1.14731,1.14731,1.10562,1.11604,202491.38340886,0
+PVL.US,D,20150805,000000,1.10562,1.12645,1.07763,1.07763,233550.96859557,0
+PVL.US,D,20150806,000000,1.06729,1.08794,1.06729,1.08134,78119.758174118,0
+PVL.US,D,20150807,000000,1.07763,1.08478,1.05008,1.05696,604587.0362381,0
+PVL.US,D,20150810,000000,1.06729,1.07763,1.03611,1.06039,138056.93249516,0
+PVL.US,D,20150811,000000,1.0326,1.0326,0.990997,0.994253,192332.74070401,0
+PVL.US,D,20150812,000000,1.00831,1.0257,0.949036,0.959467,249950.33498516,0
+PVL.US,D,20150813,000000,0.945695,1.0257,0.945695,0.983737,130867.09427139,0
+PVL.US,D,20150814,000000,0.990997,1.00831,0.907175,0.910711,305460.09958222,0
+PVL.US,D,20150817,000000,0.904012,0.942339,0.904012,0.917874,117640.7585944,0
+PVL.US,D,20150818,000000,0.917874,0.921689,0.8868,0.8868,203640.42467978,0
+PVL.US,D,20150819,000000,0.8868,0.904012,0.865776,0.889964,161355.92088481,0
+PVL.US,D,20150820,000000,0.900384,0.900384,0.855355,0.8868,242755.12238688,0
+PVL.US,D,20150821,000000,0.876009,0.924852,0.855355,0.897314,550805.67048447,0
+PVL.US,D,20150824,000000,0.8868,0.893407,0.855355,0.879637,362998.15312059,0
+PVL.US,D,20150825,000000,0.928201,0.928201,0.87266,0.910711,285327.69265577,0
+PVL.US,D,20150826,000000,0.931736,0.938806,0.904012,0.917874,223195.62378353,0
+PVL.US,D,20150827,000000,0.897406,0.990435,0.897406,0.990435,183804.68322646,0
+PVL.US,D,20150828,000000,1.02234,1.06904,1.00802,1.04375,420468.48954008,0
+PVL.US,D,20150831,000000,1.12608,1.12608,1.04709,1.06904,311922.24749691,0
+PVL.US,D,20150901,000000,1.05091,1.09409,0.968771,1.06904,349136.56637613,0
+PVL.US,D,20150902,000000,1.0724,1.10459,0.936575,1.00802,962921.30715612,0
+PVL.US,D,20150903,000000,1.0045,1.06533,0.990435,1.06161,190239.95926855,0
+PVL.US,D,20150904,000000,1.04709,1.09742,1.0402,1.08292,214847.07041472,0
+PVL.US,D,20150908,000000,1.08292,1.13686,1.0724,1.07929,155261.38018684,0
+PVL.US,D,20150909,000000,1.07929,1.10794,1.07929,1.07929,40558.25470134,0
+PVL.US,D,20150910,000000,1.07604,1.11882,1.07604,1.08674,114176.43678321,0
+PVL.US,D,20150911,000000,1.08674,1.08674,0.983084,1.01165,689038.88246367,0
+PVL.US,D,20150914,000000,1.01165,1.02941,0.983084,0.990435,187711.85349755,0
+PVL.US,D,20150915,000000,0.983084,1.00096,0.939921,0.972305,382429.74161053,0
+PVL.US,D,20150916,000000,0.972305,0.993504,0.96495,0.975828,637006.33817664,0
+PVL.US,D,20150917,000000,0.986348,0.993504,0.979461,0.990435,219892.53320771,0
+PVL.US,D,20150918,000000,0.979461,1.02234,0.975828,1.00096,457678.50891968,0
+PVL.US,D,20150921,000000,1.03305,1.0402,1.01165,1.0402,388578.02605362,0
+PVL.US,D,20150922,000000,1.01872,1.03305,0.993504,1.0045,593079.42553042,0
+PVL.US,D,20150923,000000,1.0045,1.01872,0.990435,0.990435,483132.62148912,0
+PVL.US,D,20150924,000000,0.997223,1.00096,0.975828,0.993504,216348.67065371,0
+PVL.US,D,20150925,000000,0.986348,1.01491,0.983084,0.997223,219889.30858301,0
+PVL.US,D,20150928,000000,0.98438,1.04272,0.98438,1.02095,304265.91356539,0
+PVL.US,D,20150929,000000,1.02095,1.02095,0.977231,0.981234,212761.81310359,0
+PVL.US,D,20150930,000000,0.977231,1.00681,0.952021,0.966449,366310.91757053,0
+PVL.US,D,20151001,000000,0.98438,0.98438,0.948116,0.962704,233609.0118403,0
+PVL.US,D,20151002,000000,0.962704,0.973794,0.952021,0.970259,261844.90065778,0
+PVL.US,D,20151005,000000,0.970259,1.00272,0.930062,0.962704,458624.39883401,0
+PVL.US,D,20151006,000000,0.966449,1.01398,0.966449,0.999197,579352.1981488,0
+PVL.US,D,20151007,000000,1.02095,1.06515,1.00681,1.01769,517657.60336194,0
+PVL.US,D,20151008,000000,1.01398,1.02877,0.98438,1.01769,307909.73948536,0
+PVL.US,D,20151009,000000,1.02487,1.05762,1.01053,1.01769,263765.70210878,0
+PVL.US,D,20151012,000000,1.01398,1.02487,1.01053,1.01398,301564.75293505,0
+PVL.US,D,20151013,000000,1.02095,1.03201,0.995842,0.995842,247867.22742383,0
+PVL.US,D,20151014,000000,1.00272,1.01398,0.966449,0.988215,205636.46737399,0
+PVL.US,D,20151015,000000,1.00272,1.01053,0.970259,0.981234,253887.60175352,0
+PVL.US,D,20151016,000000,0.995842,0.999197,0.962704,0.970259,222087.4277589,0
+PVL.US,D,20151019,000000,0.966449,0.995842,0.962704,0.962704,266230.39026054,0
+PVL.US,D,20151020,000000,0.966534,1.01398,0.962704,0.98438,313107.83451452,0
+PVL.US,D,20151021,000000,1.00272,1.00681,0.966449,0.991925,641038.19393645,0
+PVL.US,D,20151022,000000,0.991925,1.03201,0.973794,1.01398,718083.07720792,0
+PVL.US,D,20151023,000000,1.02487,1.07604,1.01053,1.01398,719182.67423333,0
+PVL.US,D,20151026,000000,1.02095,1.05045,1.01769,1.04281,395644.25366358,0
+PVL.US,D,20151027,000000,1.04281,1.04281,0.981234,1.02487,489969.90074482,0
+PVL.US,D,20151028,000000,1.01101,1.08524,1.00719,1.08524,358587.94139506,0
+PVL.US,D,20151029,000000,1.09241,1.10692,1.07381,1.0884,286528.32792201,0
+PVL.US,D,20151030,000000,1.0884,1.0884,1.06282,1.06644,196321.60146771,0
+PVL.US,D,20151102,000000,1.07381,1.07381,1.0259,1.05176,259029.80328776,0
+PVL.US,D,20151103,000000,1.05538,1.08524,1.0259,1.06644,329460.98128329,0
+PVL.US,D,20151104,000000,1.08134,1.08524,1.05538,1.08134,195483.19904364,0
+PVL.US,D,20151105,000000,1.08524,1.13297,1.07381,1.10692,240344.17798025,0
+PVL.US,D,20151106,000000,1.11837,1.1885,1.11483,1.17372,138803.97055251,0
+PVL.US,D,20151109,000000,1.15893,1.16283,1.07017,1.09623,192599.30967987,0
+PVL.US,D,20151110,000000,1.11483,1.12915,1.07381,1.09241,169059.54931204,0
+PVL.US,D,20151111,000000,1.10692,1.12915,1.07381,1.07753,159874.74326897,0
+PVL.US,D,20151112,000000,1.08134,1.11837,1.07017,1.08134,317852.33233478,0
+PVL.US,D,20151113,000000,1.08524,1.09241,1.0366,1.04431,442606.61303487,0
+PVL.US,D,20151116,000000,1.07753,1.09241,1.02208,1.02208,261137.63297183,0
+PVL.US,D,20151117,000000,1.01836,1.0366,1.01836,1.02941,442068.10070863,0
+PVL.US,D,20151118,000000,1.03333,1.05176,1.02941,1.04059,38079.59317585,0
+PVL.US,D,20151119,000000,1.04431,1.05538,1.02941,1.0366,195238.12756585,0
+PVL.US,D,20151120,000000,1.0366,1.05882,1.03333,1.05538,235207.35082054,0
+PVL.US,D,20151123,000000,1.06282,1.08524,1.04059,1.08134,299752.51384921,0
+PVL.US,D,20151124,000000,1.08134,1.20358,1.05882,1.20358,521738.90336726,0
+PVL.US,D,20151125,000000,1.19288,1.24517,1.11083,1.20786,450788.56079376,0
+PVL.US,D,20151127,000000,1.20069,1.21559,1.14814,1.18181,141172.99483791,0
+PVL.US,D,20151130,000000,1.17829,1.3649,1.16321,1.33922,803972.03117833,0
+PVL.US,D,20151201,000000,1.32769,1.33503,1.14068,1.19678,446405.22094079,0
+PVL.US,D,20151202,000000,1.18552,1.24171,1.12608,1.23036,352403.11120524,0
+PVL.US,D,20151203,000000,1.24517,1.24517,1.14451,1.19678,192692.82379639,0
+PVL.US,D,20151204,000000,1.14814,1.2045,1.14068,1.15203,278865.54474109,0
+PVL.US,D,20151207,000000,1.14068,1.18943,1.122,1.16321,493289.11444417,0
+PVL.US,D,20151208,000000,1.14451,1.16321,1.122,1.12608,119436.87455671,0
+PVL.US,D,20151209,000000,1.14068,1.15203,1.122,1.122,133950.91036708,0
+PVL.US,D,20151210,000000,1.12608,1.13706,1.1032,1.11837,306673.63334731,0
+PVL.US,D,20151211,000000,1.10682,1.15921,1.0698,1.0698,221914.37289958,0
+PVL.US,D,20151214,000000,1.0698,1.08813,0.976023,0.998624,569167.75844628,0
+PVL.US,D,20151215,000000,1.01007,1.01371,0.934898,0.980026,458801.75319295,0
+PVL.US,D,20151216,000000,0.98364,1.00217,0.95006,0.957331,347039.48544106,0
+PVL.US,D,20151217,000000,0.938806,0.953879,0.923828,0.934898,312551.04931495,0
+PVL.US,D,20151218,000000,0.934898,0.95006,0.897871,0.905222,303720.95198976,0
+PVL.US,D,20151221,000000,0.912572,0.927551,0.860379,0.860379,390075.326793,0
+PVL.US,D,20151222,000000,0.868009,0.916201,0.868009,0.897871,225596.89431604,0
+PVL.US,D,20151223,000000,0.897871,0.946247,0.893778,0.912572,407731.22194377,0
+PVL.US,D,20151224,000000,0.916201,0.931459,0.908944,0.908944,379566.27486988,0
+PVL.US,D,20151228,000000,0.882613,0.901406,0.849494,0.875265,466433.36500169,0
+PVL.US,D,20151229,000000,0.886429,0.901406,0.852007,0.883173,491137.21488907,0
+PVL.US,D,20151230,000000,0.871079,0.891546,0.814326,0.889964,525193.55130436,0
+PVL.US,D,20151231,000000,0.874334,0.920479,0.871172,0.920479,289689.53501069,0
+PVL.US,D,20160104,000000,0.920479,0.931736,0.8748,0.920479,144040.76107817,0
+PVL.US,D,20160105,000000,0.912851,0.912851,0.893686,0.909036,75918.414373509,0
+PVL.US,D,20160106,000000,0.905315,0.912943,0.878519,0.878519,242474.58003729,0
+PVL.US,D,20160107,000000,0.871079,0.893686,0.852007,0.859821,136828.35048145,0
+PVL.US,D,20160108,000000,0.863728,0.893686,0.852007,0.859821,110329.45950665,0
+PVL.US,D,20160111,000000,0.859821,0.874149,0.840563,0.840563,102232.42686506,0
+PVL.US,D,20160112,000000,0.852007,0.863728,0.814326,0.814326,283893.80953565,0
+PVL.US,D,20160113,000000,0.814326,0.832934,0.757203,0.757203,129087.10143262,0
+PVL.US,D,20160114,000000,0.757203,0.810606,0.745853,0.799163,355808.31489682,0
+PVL.US,D,20160115,000000,0.80279,0.821398,0.769019,0.806884,153089.05800859,0
+PVL.US,D,20160119,000000,0.810606,0.817676,0.757203,0.761205,309186.69086968,0
+PVL.US,D,20160120,000000,0.757203,0.772461,0.670498,0.685661,240163.59899662,0
+PVL.US,D,20160121,000000,0.685661,0.710873,0.685661,0.693383,132506.27849793,0
+PVL.US,D,20160122,000000,0.784091,0.848285,0.769019,0.80279,257151.99683285,0
+PVL.US,D,20160125,000000,0.859821,0.8748,0.821862,0.825677,286018.83721816,0
+PVL.US,D,20160126,000000,0.821862,0.852007,0.808931,0.836841,129467.60714816,0
+PVL.US,D,20160127,000000,0.848471,0.857774,0.794604,0.794604,202834.26850281,0
+PVL.US,D,20160128,000000,0.829212,0.952211,0.828003,0.952211,282666.30239683,0
+PVL.US,D,20160129,000000,0.928852,0.959743,0.887174,0.91006,239904.55414507,0
+PVL.US,D,20160201,000000,0.940389,0.940389,0.882987,0.933038,82672.928261704,0
+PVL.US,D,20160202,000000,0.936852,0.944578,0.906151,0.925317,123505.27606321,0
+PVL.US,D,20160203,000000,0.91006,0.948116,0.906245,0.948116,98570.328071759,0
+PVL.US,D,20160204,000000,0.952211,0.952211,0.906151,0.913781,72737.859536595,0
+PVL.US,D,20160205,000000,0.91006,0.952211,0.902338,0.952211,162418.97216352,0
+PVL.US,D,20160208,000000,0.936852,0.936852,0.902338,0.921782,89069.508807318,0
+PVL.US,D,20160209,000000,0.933038,0.940389,0.858424,0.913781,84291.68986508,0
+PVL.US,D,20160210,000000,0.917501,0.921689,0.863915,0.879172,62585.666081155,0
+PVL.US,D,20160211,000000,0.821583,0.890523,0.817584,0.890523,162697.3647633,0
+PVL.US,D,20160212,000000,0.890523,0.91006,0.863915,0.906151,148436.99942998,0
+PVL.US,D,20160216,000000,0.952211,0.952211,0.890523,0.902338,143936.49821261,0
+PVL.US,D,20160217,000000,0.906151,0.952211,0.898337,0.944578,263221.81540806,0
+PVL.US,D,20160218,000000,0.956024,0.956024,0.934527,0.944578,43413.122442754,0
+PVL.US,D,20160219,000000,0.944578,0.956024,0.936852,0.956024,72734.634911887,0
+PVL.US,D,20160222,000000,0.956024,1.00998,0.952855,1.00197,191714.68763498,0
+PVL.US,D,20160223,000000,1.03277,1.04049,0.998072,1.01743,153422.26922841,0
+PVL.US,D,20160224,000000,0.998072,1.05194,0.998072,1.05194,85872.830846865,0
+PVL.US,D,20160225,000000,1.03027,1.15055,1.03027,1.14275,124677.964582,0
+PVL.US,D,20160226,000000,1.12348,1.17372,1.12348,1.1621,148061.86808894,0
+PVL.US,D,20160229,000000,1.1621,1.1621,1.07314,1.07697,172681.87773393,0
+PVL.US,D,20160301,000000,1.12348,1.12348,1.08096,1.11167,153419.04460371,0
+PVL.US,D,20160302,000000,1.13121,1.26276,1.10393,1.21652,258384.87834617,0
+PVL.US,D,20160303,000000,1.22405,1.25177,1.19697,1.23949,117445.13136213,0
+PVL.US,D,20160304,000000,1.27448,1.35188,1.23949,1.32842,242084.40044762,0
+PVL.US,D,20160307,000000,1.35579,1.45775,1.32842,1.39449,360137.91100466,0
+PVL.US,D,20160308,000000,1.40192,1.46781,1.37523,1.39449,336748.63312319,0
+PVL.US,D,20160309,000000,1.41383,1.46781,1.38434,1.45636,111661.22951103,0
+PVL.US,D,20160310,000000,1.46035,1.46035,1.3581,1.37142,87332.510964652,0
+PVL.US,D,20160311,000000,1.38594,1.41003,1.37914,1.3984,161217.26202237,0
+PVL.US,D,20160314,000000,1.39449,1.43328,1.33262,1.40621,285698.52449719,0
+PVL.US,D,20160315,000000,1.39449,1.42175,1.27448,1.38658,155513.97578895,0
+PVL.US,D,20160316,000000,1.37523,1.41383,1.37523,1.39449,78330.433655034,0
+PVL.US,D,20160317,000000,1.42175,1.42529,1.35579,1.39067,346480.5504917,0
+PVL.US,D,20160318,000000,1.33262,1.33262,1.06143,1.06924,1289053.4008659,0
+PVL.US,D,20160321,000000,1.09221,1.12348,1.05743,1.08823,308915.82239422,0
+PVL.US,D,20160322,000000,1.09221,1.09221,1.02262,1.07314,237665.58972287,0
+PVL.US,D,20160323,000000,1.08468,1.10776,1.02673,1.04988,189528.39208301,0
+PVL.US,D,20160324,000000,1.02673,1.05743,1.02673,1.05743,118559.77663616,0
+PVL.US,D,20160328,000000,1.10776,1.17762,1.08541,1.13502,278148.60318103,0
+PVL.US,D,20160329,000000,1.1621,1.1621,1.11558,1.14665,94866.309157259,0
+PVL.US,D,20160330,000000,1.17772,1.17772,1.08803,1.09623,190753.74947202,0
+PVL.US,D,20160331,000000,1.13493,1.13493,1.0496,1.06105,188370.75181287,0
+PVL.US,D,20160401,000000,1.05343,1.06105,1.01444,1.01444,106028.88502118,0
+PVL.US,D,20160404,000000,0.991274,0.998911,0.940296,0.944578,235832.92801388,0
+PVL.US,D,20160405,000000,0.921317,0.998911,0.921317,0.98708,95583.250717321,0
+PVL.US,D,20160406,000000,1.01836,1.06515,1.01083,1.06105,163780.83866517,0
+PVL.US,D,20160407,000000,1.0496,1.09092,1.02645,1.08803,43868.869401473,0
+PVL.US,D,20160408,000000,1.08803,1.09984,1.05343,1.09623,86484.434666466,0
+PVL.US,D,20160411,000000,1.10748,1.31754,1.10748,1.28239,1060946.6736523,0
+PVL.US,D,20160412,000000,1.27495,1.28888,1.22415,1.26685,342310.03586944,0
+PVL.US,D,20160413,000000,1.27495,1.27495,1.19307,1.24769,284724.68783538,0
+PVL.US,D,20160414,000000,1.24769,1.24769,1.20935,1.22415,26109.786260044,0
+PVL.US,D,20160415,000000,1.20478,1.3022,1.20478,1.3022,229529.86158479,0
+PVL.US,D,20160418,000000,1.26313,1.32146,1.24369,1.3022,123850.31090696,0
+PVL.US,D,20160419,000000,1.31383,1.32146,1.26537,1.31383,104043.59107601,0
+PVL.US,D,20160420,000000,1.30983,1.35271,1.29038,1.34462,137672.12728001,0
+PVL.US,D,20160421,000000,1.34881,1.39942,1.33327,1.38733,203746.83729514,0
+PVL.US,D,20160422,000000,1.39942,1.39942,1.37439,1.38397,86755.303141934,0
+PVL.US,D,20160425,000000,1.39942,1.39942,1.34091,1.34462,72295.011076709,0
+PVL.US,D,20160426,000000,1.34462,1.36045,1.32891,1.34091,65832.863162032,0
+PVL.US,D,20160427,000000,1.34778,1.37124,1.33793,1.3515,225041.18399135,0
+PVL.US,D,20160428,000000,1.33997,1.37496,1.33607,1.35532,179863.11695847,0
+PVL.US,D,20160429,000000,1.34072,1.38648,1.33225,1.37904,205231.2395357,0
+PVL.US,D,20160502,000000,1.37904,1.37904,1.33225,1.33997,94542.771811564,0
+PVL.US,D,20160503,000000,1.32807,1.34778,1.27734,1.27734,149646.23369544,0
+PVL.US,D,20160504,000000,1.27734,1.30082,1.23884,1.28898,148419.80143152,0
+PVL.US,D,20160505,000000,1.47999,1.47999,1.30082,1.3515,229922.19092425,0
+PVL.US,D,20160506,000000,1.3438,1.3593,1.30463,1.31634,65793.092790635,0
+PVL.US,D,20160509,000000,1.30872,1.32062,1.26173,1.27734,78890.443479312,0
+PVL.US,D,20160510,000000,1.27354,1.32453,1.26591,1.29317,60122.052804301,0
+PVL.US,D,20160511,000000,1.27734,1.3438,1.23884,1.28898,238052.54468782,0
+PVL.US,D,20160512,000000,1.32453,1.38648,1.30463,1.37124,194581.37900034,0
+PVL.US,D,20160513,000000,1.36331,1.39067,1.3515,1.38285,236544.49519942,0
+PVL.US,D,20160516,000000,1.3984,1.41775,1.37496,1.41003,121378.0986309,0
+PVL.US,D,20160517,000000,1.38648,1.4412,1.33607,1.42175,269793.60056281,0
+PVL.US,D,20160518,000000,1.40192,1.43347,1.37904,1.41383,105836.48241361,0
+PVL.US,D,20160519,000000,1.40192,1.40192,1.30082,1.3438,137896.77613467,0
+PVL.US,D,20160520,000000,1.3438,1.42175,1.29679,1.32807,158893.38248284,0
+PVL.US,D,20160523,000000,1.32807,1.3438,1.29317,1.33997,234737.63048808,0
+PVL.US,D,20160524,000000,1.33997,1.37904,1.30229,1.3438,283603.59331193,0
+PVL.US,D,20160525,000000,1.34778,1.4919,1.34778,1.4878,434731.00462321,0
+PVL.US,D,20160526,000000,1.49227,1.50761,1.42575,1.46883,177684.34553082,0
+PVL.US,D,20160527,000000,1.44937,1.47673,1.3635,1.39077,331488.19534968,0
+PVL.US,D,20160531,000000,1.37933,1.42986,1.37933,1.4224,61209.826205775,0
+PVL.US,D,20160601,000000,1.3972,1.41031,1.36741,1.39868,89427.442149897,0
+PVL.US,D,20160602,000000,1.38333,1.4224,1.38333,1.4224,205426.86676796,0
+PVL.US,D,20160603,000000,1.40658,1.5039,1.39868,1.47244,190621.53985901,0
+PVL.US,D,20160606,000000,1.48045,1.53887,1.45309,1.53106,173376.24692103,0
+PVL.US,D,20160607,000000,1.53106,1.55832,1.49227,1.55832,191734.03538323,0
+PVL.US,D,20160608,000000,1.55832,1.57804,1.51152,1.52715,190480.73124676,0
+PVL.US,D,20160609,000000,1.53887,1.56624,1.51961,1.5545,145630.50105918,0
+PVL.US,D,20160610,000000,1.56624,1.58139,1.50761,1.52715,61215.200580288,0
+PVL.US,D,20160613,000000,1.53106,1.53887,1.48045,1.48809,53447.079658904,0
+PVL.US,D,20160614,000000,1.48809,1.54671,1.4611,1.49227,142062.9912573,0
+PVL.US,D,20160615,000000,1.48809,1.48828,1.41031,1.43374,161747.17534937,0
+PVL.US,D,20160616,000000,1.41811,1.44696,1.3889,1.39077,71043.856690035,0
+PVL.US,D,20160617,000000,1.41031,1.4611,1.41031,1.45309,283448.81132595,0
+PVL.US,D,20160620,000000,1.44156,1.48045,1.43691,1.48045,137016.45358942,0
+PVL.US,D,20160621,000000,1.48045,1.50613,1.45309,1.47244,101283.31232602,0
+PVL.US,D,20160622,000000,1.47664,1.48045,1.43747,1.45309,74254.508024222,0
+PVL.US,D,20160623,000000,1.44937,1.49988,1.43803,1.47664,246695.61377996,0
+PVL.US,D,20160624,000000,1.47664,1.49599,1.45309,1.48045,104505.78728414,0
+PVL.US,D,20160627,000000,1.42986,1.4611,1.3635,1.3635,235497.56704425,0
+PVL.US,D,20160628,000000,1.3689,1.45524,1.3689,1.42361,143005.65654693,0
+PVL.US,D,20160629,000000,1.45524,1.48622,1.41588,1.48622,132782.52134791,0
+PVL.US,D,20160630,000000,1.45077,1.47813,1.42361,1.45077,83913.333899351,0
+PVL.US,D,20160701,000000,1.45524,1.49784,1.43151,1.44333,89346.826532198,0
+PVL.US,D,20160705,000000,1.41198,1.43551,1.38034,1.39207,53928.623615287,0
+PVL.US,D,20160706,000000,1.3689,1.42762,1.3689,1.41951,92611.221611519,0
+PVL.US,D,20160707,000000,1.42361,1.43701,1.3491,1.37263,272801.10054039,0
+PVL.US,D,20160708,000000,1.38825,1.41588,1.38454,1.40407,76146.28785287,0
+PVL.US,D,20160711,000000,1.40787,1.41951,1.39077,1.40407,60435.916275874,0
+PVL.US,D,20160712,000000,1.40787,1.43551,1.40407,1.40787,189714.34544117,0
+PVL.US,D,20160713,000000,1.41951,1.41951,1.37263,1.37263,71905.906361951,0
+PVL.US,D,20160714,000000,1.37674,1.47059,1.37674,1.42762,274647.73562314,0
+PVL.US,D,20160715,000000,1.43915,1.43915,1.39207,1.40787,110060.74078099,0
+PVL.US,D,20160718,000000,1.40787,1.42762,1.39207,1.40787,160714.22056793,0
+PVL.US,D,20160719,000000,1.40407,1.42361,1.40407,1.41198,117332.26949735,0
+PVL.US,D,20160720,000000,1.41198,1.46278,1.39207,1.45077,261568.6578078,0
+PVL.US,D,20160721,000000,1.43915,1.44324,1.39616,1.40787,108095.86945895,0
+PVL.US,D,20160722,000000,1.40787,1.42762,1.40787,1.41951,42759.598501948,0
+PVL.US,D,20160725,000000,1.40787,1.45878,1.40407,1.40787,55764.509948998,0
+PVL.US,D,20160726,000000,1.40787,1.42762,1.39115,1.41989,104762.68238587,0
+PVL.US,D,20160727,000000,1.41383,1.42798,1.39439,1.40621,57086.606079245,0
+PVL.US,D,20160728,000000,1.39439,1.42201,1.39439,1.42201,23372.079883018,0
+PVL.US,D,20160729,000000,1.40621,1.43374,1.36668,1.41383,49352.881154746,0
+PVL.US,D,20160801,000000,1.43374,1.43374,1.30797,1.31178,88592.264350545,0
+PVL.US,D,20160802,000000,1.33151,1.3434,1.28982,1.29625,104161.8273153,0
+PVL.US,D,20160803,000000,1.29625,1.33151,1.29625,1.33151,81319.66075928,0
+PVL.US,D,20160804,000000,1.32396,1.37486,1.31969,1.37085,126604.14040753,0
+PVL.US,D,20160805,000000,1.37085,1.37085,1.30406,1.37085,30942.423822316,0
+PVL.US,D,20160808,000000,1.37486,1.45319,1.35086,1.42966,238587.83238934,0
+PVL.US,D,20160809,000000,1.41003,1.4371,1.34742,1.37486,88508.42410814,0
+PVL.US,D,20160810,000000,1.3863,1.41003,1.31969,1.31969,47104.242858421,0
+PVL.US,D,20160811,000000,1.3396,1.38258,1.3396,1.37876,48904.658320343,0
+PVL.US,D,20160812,000000,1.37486,1.39802,1.31969,1.35095,160619.6315765,0
+PVL.US,D,20160815,000000,1.3434,1.39058,1.3396,1.35086,104782.03013412,0
+PVL.US,D,20160816,000000,1.35896,1.37876,1.3396,1.37876,75990.430991986,0
+PVL.US,D,20160817,000000,1.37085,1.37674,1.35236,1.37486,74398.541261176,0
+PVL.US,D,20160818,000000,1.37876,1.41793,1.34742,1.36668,373252.45969178,0
+PVL.US,D,20160819,000000,1.37876,1.3863,1.3275,1.3434,78779.73136434,0
+PVL.US,D,20160822,000000,1.35504,1.41383,1.35504,1.36305,107377.853024,0
+PVL.US,D,20160823,000000,1.37085,1.39439,1.33541,1.35896,135261.18287339,0
+PVL.US,D,20160824,000000,1.35504,1.37737,1.35504,1.36668,27241.629532525,0
+PVL.US,D,20160825,000000,1.37486,1.37674,1.33541,1.35086,43608.749675034,0
+PVL.US,D,20160826,000000,1.35086,1.37486,1.3396,1.34742,89723.032748123,0
+PVL.US,D,20160829,000000,1.34732,1.37496,1.31922,1.31922,68633.987158314,0
+PVL.US,D,20160830,000000,1.31922,1.36686,1.31922,1.33141,74160.993907692,0
+PVL.US,D,20160831,000000,1.35086,1.35086,1.30379,1.30767,176837.34410754,0
+PVL.US,D,20160901,000000,1.29577,1.30155,1.26582,1.28006,85758.894107185,0
+PVL.US,D,20160902,000000,1.28006,1.29948,1.27754,1.28788,45779.996978368,0
+PVL.US,D,20160906,000000,1.29948,1.30379,1.29019,1.29577,74803.769099471,0
+PVL.US,D,20160907,000000,1.29625,1.32732,1.29177,1.32732,167537.52644989,0
+PVL.US,D,20160908,000000,1.33951,1.39067,1.33411,1.38295,135825.49219729,0
+PVL.US,D,20160909,000000,1.36305,1.38862,1.33521,1.37904,102582.83608331,0
+PVL.US,D,20160912,000000,1.37904,1.38658,1.28788,1.38658,52001.372914853,0
+PVL.US,D,20160913,000000,1.38295,1.38295,1.29948,1.32732,58770.935051684,0
+PVL.US,D,20160914,000000,1.35504,1.35504,1.31552,1.31552,74713.47960765,0
+PVL.US,D,20160915,000000,1.33521,1.35896,1.31552,1.32908,42413.488783298,0
+PVL.US,D,20160916,000000,1.31922,1.35086,1.31922,1.35086,62426.584595564,0
+PVL.US,D,20160919,000000,1.33521,1.35504,1.31932,1.32378,59482.502237231,0
+PVL.US,D,20160920,000000,1.31142,1.38295,1.31142,1.36035,136500.51363614,0
+PVL.US,D,20160921,000000,1.38295,1.38658,1.36686,1.37496,167394.56808784,0
+PVL.US,D,20160922,000000,1.38658,1.38658,1.35896,1.37904,159456.61693184,0
+PVL.US,D,20160923,000000,1.36686,1.37904,1.36314,1.37904,122190.7040573,0
+PVL.US,D,20160926,000000,1.36686,1.38295,1.29206,1.33521,84076.714884553,0
+PVL.US,D,20160927,000000,1.32732,1.37496,1.32732,1.37114,88010.757028217,0
+PVL.US,D,20160928,000000,1.37355,1.41775,1.36593,1.41775,103435.21188111,0
+PVL.US,D,20160929,000000,1.40583,1.44204,1.40583,1.43384,415891.67220462,0
+PVL.US,D,20160930,000000,1.42192,1.44204,1.36965,1.41775,274053.32980198,0
+PVL.US,D,20161003,000000,1.43384,1.43384,1.36201,1.36546,149103.42186961,0
+PVL.US,D,20161004,000000,1.38174,1.40156,1.38174,1.40156,190440.96087536,0
+PVL.US,D,20161005,000000,1.37355,1.38174,1.34173,1.36537,356383.37296973,0
+PVL.US,D,20161006,000000,1.35384,1.38984,1.30163,1.30545,211348.35260662,0
+PVL.US,D,20161007,000000,1.32165,1.38118,1.32165,1.35784,96050.821299969,0
+PVL.US,D,20161010,000000,1.37355,1.40156,1.35384,1.39793,141262.20945484,0
+PVL.US,D,20161011,000000,1.39793,1.40156,1.39364,1.40156,145863.74891304,0
+PVL.US,D,20161012,000000,1.40583,1.41775,1.32601,1.40156,461962.96028161,0
+PVL.US,D,20161013,000000,1.43384,1.44985,1.40583,1.44595,79137.66470692,0
+PVL.US,D,20161014,000000,1.42566,1.48594,1.42192,1.48594,76656.853431623,0
+PVL.US,D,20161017,000000,1.50223,1.50223,1.43766,1.44204,106879.11106917,0
+PVL.US,D,20161018,000000,1.46166,1.50223,1.40156,1.50223,141544.90155424,0
+PVL.US,D,20161019,000000,1.48203,1.50223,1.46166,1.46166,131920.47167599,0
+PVL.US,D,20161020,000000,1.42192,1.46166,1.42192,1.44204,181134.69396829,0
+PVL.US,D,20161021,000000,1.45989,1.48203,1.44204,1.46166,76323.642211804,0
+PVL.US,D,20161024,000000,1.46166,1.48203,1.44204,1.48203,70484.921740661,0
+PVL.US,D,20161025,000000,1.48203,1.48203,1.44204,1.44204,93504.442655613,0
+PVL.US,D,20161026,000000,1.44204,1.44204,1.42192,1.44204,47823.334168289,0
+PVL.US,D,20161027,000000,1.45506,1.45506,1.39403,1.45506,78411.049272734,0
+PVL.US,D,20161028,000000,1.47487,1.49506,1.45506,1.47487,121890.81395945,0
+PVL.US,D,20161031,000000,1.47487,1.49105,1.4345,1.45506,209878.99861471,0
+PVL.US,D,20161101,000000,1.47264,1.49506,1.4718,1.49506,186793.9103307,0
+PVL.US,D,20161102,000000,1.47487,1.49506,1.45506,1.45506,123066.72710294,0
+PVL.US,D,20161103,000000,1.45506,1.45506,1.41431,1.4345,99046.497653629,0
+PVL.US,D,20161104,000000,1.4345,1.44472,1.39403,1.39403,135292.35424557,0
+PVL.US,D,20161107,000000,1.37373,1.41431,1.35384,1.35384,182967.3556773,0
+PVL.US,D,20161108,000000,1.35384,1.39403,1.35384,1.35384,127245.84072441,0
+PVL.US,D,20161109,000000,1.37373,1.37373,1.33337,1.35384,39378.042058241,0
+PVL.US,D,20161110,000000,1.35384,1.37373,1.33337,1.35384,20440.896023518,0
+PVL.US,D,20161111,000000,1.37373,1.37373,1.33337,1.33551,89376.923029474,0
+PVL.US,D,20161114,000000,1.35384,1.39403,1.33337,1.37373,38475.147140023,0
+PVL.US,D,20161115,000000,1.37373,1.39403,1.35384,1.35384,148531.58842139,0
+PVL.US,D,20161116,000000,1.35384,1.37532,1.35384,1.37373,141809.32078028,0
+PVL.US,D,20161117,000000,1.35384,1.47487,1.35384,1.47487,367160.06874361,0
+PVL.US,D,20161118,000000,1.47487,1.53553,1.41431,1.53553,364803.94295702,0
+PVL.US,D,20161121,000000,1.576,1.576,1.53553,1.55562,278549.53151972,0
+PVL.US,D,20161122,000000,1.53553,1.61637,1.51516,1.61637,163932.39602642,0
+PVL.US,D,20161123,000000,1.61637,1.61637,1.49506,1.51516,237665.58972287,0
+PVL.US,D,20161125,000000,1.51516,1.51516,1.49506,1.49506,5197.0201542676,0
+PVL.US,D,20161128,000000,1.48631,1.50641,1.46594,1.48631,73732.118821538,0
+PVL.US,D,20161129,000000,1.46594,1.52696,1.46594,1.46594,101041.46547293,0
+PVL.US,D,20161130,000000,1.52696,1.62856,1.52696,1.60829,133379.07691887,0
+PVL.US,D,20161201,000000,1.56763,1.64912,1.54706,1.64912,254938.82940832,0
+PVL.US,D,20161202,000000,1.62856,1.62856,1.58789,1.60829,79877.178639935,0
+PVL.US,D,20161205,000000,1.60829,1.62856,1.58789,1.58789,88800.790081658,0
+PVL.US,D,20161206,000000,1.60829,1.60829,1.56763,1.56763,54507.98118781,0
+PVL.US,D,20161207,000000,1.56763,1.60829,1.50641,1.50641,277525.17573751,0
+PVL.US,D,20161208,000000,1.52696,1.55172,1.51311,1.54706,26297.889368006,0
+PVL.US,D,20161209,000000,1.56763,1.68978,1.56763,1.68978,409198.4261859,0
+PVL.US,D,20161212,000000,1.70998,1.85277,1.64912,1.64912,616538.57028056,0
+PVL.US,D,20161213,000000,1.68978,1.73081,1.64912,1.68978,135418.11460918,0
+PVL.US,D,20161214,000000,1.6694,1.70998,1.62856,1.62856,122302.49104717,0
+PVL.US,D,20161215,000000,1.6694,1.6694,1.58789,1.59805,123938.45064898,0
+PVL.US,D,20161216,000000,1.58789,1.64912,1.54706,1.54706,121658.64098047,0
+PVL.US,D,20161219,000000,1.58789,1.58789,1.46594,1.52696,309324.27485721,0
+PVL.US,D,20161220,000000,1.50641,1.58789,1.48631,1.56763,158259.2062903,0
+PVL.US,D,20161221,000000,1.54706,1.57005,1.54706,1.54706,64862.251124948,0
+PVL.US,D,20161222,000000,1.52696,1.56763,1.52696,1.54706,102354.96260396,0
+PVL.US,D,20161223,000000,1.54706,1.56763,1.48631,1.54706,189897.07417462,0
+PVL.US,D,20161227,000000,1.46594,1.54706,1.46594,1.52696,339925.9633354,0
+PVL.US,D,20161228,000000,1.55291,1.56604,1.4918,1.4918,135249.35924947,0
+PVL.US,D,20161229,000000,1.4918,1.57358,1.45068,1.4918,258911.56704846,0
+PVL.US,D,20161230,000000,1.4918,1.53255,1.38956,1.41003,639656.97968655,0
+PVL.US,D,20170103,000000,1.43059,1.47125,1.36918,1.41003,220551.43152302,0
+PVL.US,D,20170104,000000,1.41003,1.45068,1.38956,1.45068,71825.290744254,0
+PVL.US,D,20170105,000000,1.47125,1.48314,1.45068,1.45068,38475.147140023,0
+PVL.US,D,20170106,000000,1.43059,1.47125,1.41003,1.43059,33995.068545816,0
+PVL.US,D,20170109,000000,1.45878,1.45878,1.41003,1.41003,57848.692385218,0
+PVL.US,D,20170110,000000,1.41003,1.51209,1.40826,1.51209,222363.67060889,0
+PVL.US,D,20170111,000000,1.51209,1.51209,1.45068,1.47125,45933.704089446,0
+PVL.US,D,20170112,000000,1.45068,1.48753,1.43059,1.45068,33453.331594885,0
+PVL.US,D,20170113,000000,1.47125,1.51209,1.45068,1.4918,42408.114408783,0
+PVL.US,D,20170117,000000,1.53255,1.53255,1.4731,1.4918,93816.156377378,0
+PVL.US,D,20170118,000000,1.4918,1.51209,1.4918,1.51209,28543.303039623,0
+PVL.US,D,20170119,000000,1.55291,1.55291,1.51209,1.53255,175737.74708213,0
+PVL.US,D,20170120,000000,1.53255,1.61424,1.52371,1.61424,140564.61564303,0
+PVL.US,D,20170123,000000,1.57358,1.61424,1.57358,1.61424,61841.852648528,0
+PVL.US,D,20170124,000000,1.57358,1.59395,1.55291,1.55291,167713.80593393,0
+PVL.US,D,20170125,000000,1.55291,1.61424,1.53468,1.59395,133225.3698078,0
+PVL.US,D,20170126,000000,1.6281,1.6281,1.59377,1.59377,72920.588270045,0
+PVL.US,D,20170127,000000,1.58828,1.62958,1.58828,1.58828,26144.18225693,0
+PVL.US,D,20170130,000000,1.58828,1.60699,1.52651,1.54687,134420.63069953,0
+PVL.US,D,20170131,000000,1.54687,1.56763,1.4851,1.50576,163514.26968931,0
+PVL.US,D,20170201,000000,1.52651,1.58828,1.52651,1.56763,115969.3281208,0
+PVL.US,D,20170202,000000,1.56763,1.58828,1.52651,1.54687,119179.97945499,0
+PVL.US,D,20170203,000000,1.54687,1.62958,1.54687,1.54687,150013.84091213,0
+PVL.US,D,20170206,000000,1.60893,1.60893,1.52651,1.52651,153201.91987337,0
+PVL.US,D,20170207,000000,1.50576,1.52651,1.50576,1.50576,67131.312044423,0
+PVL.US,D,20170208,000000,1.54687,1.54687,1.4851,1.4851,69144.552737068,0
+PVL.US,D,20170209,000000,1.4851,1.54687,1.4851,1.50576,69645.444441698,0
+PVL.US,D,20170210,000000,1.52651,1.58828,1.52651,1.55832,76804.111293285,0
+PVL.US,D,20170213,000000,1.56763,1.56763,1.52651,1.54687,68675.907279517,0
+PVL.US,D,20170214,000000,1.56763,1.56763,1.54687,1.56558,67759.038987564,0
+PVL.US,D,20170215,000000,1.54687,1.56763,1.52651,1.56763,140509.79702299,0
+PVL.US,D,20170216,000000,1.56763,1.56763,1.52651,1.56763,50592.21191749,0
+PVL.US,D,20170217,000000,1.54687,1.54687,1.4851,1.51608,53336.367543932,0
+PVL.US,D,20170221,000000,1.52651,1.54687,1.4851,1.50576,106958.65181196,0
+PVL.US,D,20170222,000000,1.49523,1.49523,1.44407,1.46445,83103.953097663,0
+PVL.US,D,20170223,000000,1.46445,1.47059,1.42313,1.42313,178416.33533952,0
+PVL.US,D,20170224,000000,1.4305,1.46268,1.4305,1.4305,84804.40519364,0
+PVL.US,D,20170227,000000,1.4305,1.4305,1.40974,1.40974,154993.73633608,0
+PVL.US,D,20170228,000000,1.47171,1.47171,1.40974,1.40974,98586.451195299,0
+PVL.US,D,20170301,000000,1.40974,1.45096,1.40974,1.4305,99246.424385521,0
+PVL.US,D,20170302,000000,1.4305,1.4305,1.38882,1.38882,211196.79524534,0
+PVL.US,D,20170303,000000,1.38882,1.4305,1.38882,1.40974,32577.308549233,0
+PVL.US,D,20170306,000000,1.38882,1.42827,1.38882,1.38882,35210.752060702,0
+PVL.US,D,20170307,000000,1.38882,1.40974,1.36826,1.36826,35267.720430543,0
+PVL.US,D,20170308,000000,1.36826,1.47171,1.36826,1.45096,229988.83316822,0
+PVL.US,D,20170309,000000,1.45096,1.45096,1.32666,1.36826,148630.47691244,0
+PVL.US,D,20170310,000000,1.34761,1.38882,1.32666,1.38882,84366.931108264,0
+PVL.US,D,20170313,000000,1.38882,1.38882,1.32666,1.34761,57443.464546923,0
+PVL.US,D,20170314,000000,1.36826,1.38882,1.32666,1.36826,37204.645005102,0
+PVL.US,D,20170315,000000,1.38882,1.38882,1.36826,1.36826,34028.389667797,0
+PVL.US,D,20170316,000000,1.36826,1.40974,1.36826,1.36826,27853.233352128,0
+PVL.US,D,20170317,000000,1.36826,1.45096,1.36826,1.40974,43670.017544485,0
+PVL.US,D,20170320,000000,1.40974,1.45096,1.40974,1.4305,38935.193598353,0
+PVL.US,D,20170321,000000,1.45096,1.51339,1.40974,1.40974,214897.58953513,0
+PVL.US,D,20170322,000000,1.40974,1.4305,1.40974,1.4305,41007.552410644,0
+PVL.US,D,20170323,000000,1.45096,1.47171,1.4305,1.47171,150622.22010704,0
+PVL.US,D,20170324,000000,1.49264,1.49264,1.40974,1.45096,66735.758080252,0
+PVL.US,D,20170327,000000,1.47171,1.47171,1.4305,1.45096,107557.35713274,0
+PVL.US,D,20170328,000000,1.4305,1.47171,1.4305,1.45096,96090.591671367,0
+PVL.US,D,20170329,000000,1.46816,1.48919,1.44725,1.48919,64188.304560992,0
+PVL.US,D,20170330,000000,1.46816,1.48919,1.40556,1.4264,145431.64920218,0
+PVL.US,D,20170331,000000,1.4264,1.46816,1.40556,1.40556,75987.206367277,0
+PVL.US,D,20170403,000000,1.40556,1.4264,1.38444,1.4264,123561.16955815,0
+PVL.US,D,20170404,000000,1.4264,1.4264,1.3634,1.3634,109930.68091776,0
+PVL.US,D,20170405,000000,1.3634,1.4264,1.3634,1.40556,93709.743762019,0
+PVL.US,D,20170406,000000,1.4264,1.48919,1.38444,1.46816,78269.165785585,0
+PVL.US,D,20170407,000000,1.46816,1.46816,1.44725,1.44725,9249.2985372229,0
+PVL.US,D,20170410,000000,1.46816,1.46816,1.44725,1.46816,46955.910121857,0
+PVL.US,D,20170411,000000,1.46816,1.46816,1.44725,1.44725,63105.905534033,0
+PVL.US,D,20170412,000000,1.44725,1.46816,1.44725,1.46816,45854.163346651,0
+PVL.US,D,20170413,000000,1.46816,1.48919,1.4264,1.4264,76719.196175977,0
+PVL.US,D,20170417,000000,1.46816,1.48919,1.3634,1.3634,192170.43459372,0
+PVL.US,D,20170418,000000,1.40556,1.44725,1.38444,1.44725,113398.22735368,0
+PVL.US,D,20170419,000000,1.44725,1.46816,1.4264,1.46816,89132.926426575,0
+PVL.US,D,20170420,000000,1.46816,1.48919,1.4264,1.46816,127747.80730394,0
+PVL.US,D,20170421,000000,1.48919,1.48919,1.44725,1.46816,27940.298219242,0
+PVL.US,D,20170424,000000,1.46816,1.49151,1.46816,1.46816,118334.05290661,0
+PVL.US,D,20170425,000000,1.51012,1.51012,1.4264,1.46816,181690.40429296,0
+PVL.US,D,20170426,000000,1.48332,1.48332,1.44073,1.46194,57416.592674356,0
+PVL.US,D,20170427,000000,1.46194,1.46194,1.44073,1.44073,118992.95122194,0
+PVL.US,D,20170428,000000,1.46194,1.46194,1.41942,1.41942,45653.161739857,0
+PVL.US,D,20170501,000000,1.41942,1.46194,1.41942,1.44073,26791.25694832,0
+PVL.US,D,20170502,000000,1.44073,1.45989,1.3985,1.3985,123230.10808815,0
+PVL.US,D,20170503,000000,1.3985,1.41757,1.37727,1.3985,101561.70492581,0
+PVL.US,D,20170504,000000,1.3985,1.3985,1.33468,1.33468,259740.29559841,0
+PVL.US,D,20170505,000000,1.35616,1.37727,1.33468,1.37727,102751.59144303,0
+PVL.US,D,20170508,000000,1.37727,1.41942,1.35616,1.41942,78028.393807394,0
+PVL.US,D,20170509,000000,1.41942,1.41942,1.37727,1.37727,65245.981465191,0
+PVL.US,D,20170510,000000,1.41942,1.41942,1.33468,1.35616,233252.15337263,0
+PVL.US,D,20170511,000000,1.3985,1.41942,1.35616,1.35616,93194.878683652,0
+PVL.US,D,20170512,000000,1.37727,1.3985,1.35616,1.3985,64960.064741089,0
+PVL.US,D,20170515,000000,1.3985,1.44073,1.37727,1.41942,355247.23019765,0
+PVL.US,D,20170516,000000,1.3985,1.44073,1.37727,1.37727,60276.834790282,0
+PVL.US,D,20170517,000000,1.35616,1.44073,1.35616,1.44073,115540.45303466,0
+PVL.US,D,20170518,000000,1.41942,1.44073,1.37727,1.37727,66692.763084145,0
+PVL.US,D,20170519,000000,1.37727,1.41757,1.35616,1.35616,117651.50734344,0
+PVL.US,D,20170522,000000,1.35616,1.37727,1.35616,1.35616,149233.48173283,0
+PVL.US,D,20170523,000000,1.35616,1.37727,1.35616,1.35616,32040.945972817,0
+PVL.US,D,20170524,000000,1.35616,1.37727,1.35616,1.37727,21167.511457703,0
+PVL.US,D,20170525,000000,1.37727,1.3985,1.35616,1.37727,97094.524830433,0
+PVL.US,D,20170526,000000,1.36546,1.38685,1.34434,1.36546,58278.642346274,0
+PVL.US,D,20170530,000000,1.36546,1.38685,1.34434,1.34434,75698.065018469,0
+PVL.US,D,20170531,000000,1.34434,1.36546,1.34434,1.34434,40768.930182258,0
+PVL.US,D,20170601,000000,1.34434,1.36546,1.34434,1.34434,75533.609158365,0
+PVL.US,D,20170602,000000,1.34434,1.36173,1.32332,1.32332,167665.43656331,0
+PVL.US,D,20170605,000000,1.32332,1.36546,1.32332,1.34434,25675.536799377,0
+PVL.US,D,20170606,000000,1.34434,1.35496,1.30172,1.30172,65760.846543556,0
+PVL.US,D,20170607,000000,1.38685,1.55748,1.38685,1.49366,942305.20652348,0
+PVL.US,D,20170608,000000,1.49366,1.55748,1.42976,1.47225,621990.33578675,0
+PVL.US,D,20170609,000000,1.42976,1.49366,1.42976,1.47225,148046.81984031,0
+PVL.US,D,20170612,000000,1.47225,1.51516,1.47225,1.51516,58464.595704431,0
+PVL.US,D,20170613,000000,1.49366,1.51516,1.47225,1.49366,77600.593596143,0
+PVL.US,D,20170614,000000,1.45087,1.51516,1.45087,1.49366,91691.128694859,0
+PVL.US,D,20170615,000000,1.51516,1.51516,1.45087,1.47225,65340.570456623,0
+PVL.US,D,20170616,000000,1.47225,1.51516,1.45087,1.47225,137074.49683415,0
+PVL.US,D,20170619,000000,1.47225,1.51516,1.47225,1.47225,206621.05278482,0
+PVL.US,D,20170620,000000,1.47225,1.49366,1.45087,1.47225,75234.793935429,0
+PVL.US,D,20170621,000000,1.49366,1.49366,1.45087,1.45087,80431.814089699,0
+PVL.US,D,20170622,000000,1.47225,1.49366,1.40826,1.42976,122817.35612551,0
+PVL.US,D,20170623,000000,1.42976,1.45087,1.40826,1.42976,57440.239922214,0
+PVL.US,D,20170626,000000,1.40826,1.49366,1.40826,1.45087,103609.34161534,0
+PVL.US,D,20170627,000000,1.45087,1.46268,1.40826,1.45087,142220.99786799,0
+PVL.US,D,20170628,000000,1.43607,1.45746,1.39299,1.43607,172101.4452865,0
+PVL.US,D,20170629,000000,1.41468,1.43607,1.37189,1.37189,227474.70077094,0
+PVL.US,D,20170630,000000,1.37189,1.43607,1.37189,1.39299,20718.213748399,0
+PVL.US,D,20170703,000000,1.37189,1.43607,1.37189,1.41468,91895.35492636,0
+PVL.US,D,20170705,000000,1.41468,1.43607,1.37189,1.41468,201184.33552725,0
+PVL.US,D,20170706,000000,1.41468,1.41468,1.37189,1.41468,69262.788976358,0
+PVL.US,D,20170707,000000,1.39299,1.41468,1.37189,1.41468,47101.018233714,0
+PVL.US,D,20170710,000000,1.39299,1.41468,1.39299,1.39299,53753.419006157,0
+PVL.US,D,20170711,000000,1.39299,1.41468,1.38248,1.40398,148785.25889841,0
+PVL.US,D,20170712,000000,1.41468,1.47879,1.41468,1.45746,178692.57818951,0
+PVL.US,D,20170713,000000,1.45746,1.47879,1.41468,1.45746,169200.35792428,0
+PVL.US,D,20170714,000000,1.45746,1.50037,1.43607,1.45746,239619.71229587,0
+PVL.US,D,20170717,000000,1.45746,1.47879,1.43803,1.45746,105115.24135395,0
+PVL.US,D,20170718,000000,1.45746,1.50037,1.43607,1.45746,113053.19250994,0
+PVL.US,D,20170719,000000,1.45746,1.48975,1.45543,1.48975,71186.815052085,0
+PVL.US,D,20170720,000000,1.47879,1.47879,1.43607,1.46807,169764.66724816,0
+PVL.US,D,20170721,000000,1.45746,1.47879,1.43607,1.45746,82902.951490868,0
+PVL.US,D,20170724,000000,1.43607,1.50037,1.43607,1.50037,81061.690782645,0
+PVL.US,D,20170725,000000,1.45746,1.50037,1.45746,1.47879,102624.75620452,0
+PVL.US,D,20170726,000000,1.47879,1.53246,1.47879,1.52184,119557.26054581,0
+PVL.US,D,20170727,000000,1.52632,1.54754,1.50464,1.52632,72938.861143389,0
+PVL.US,D,20170728,000000,1.50464,1.53274,1.50464,1.50464,47643.830059548,0
+PVL.US,D,20170731,000000,1.48314,1.52632,1.46156,1.48314,150852.2433362,0
+PVL.US,D,20170801,000000,1.48314,1.52632,1.48101,1.48314,128904.37269917,0
+PVL.US,D,20170802,000000,1.50464,1.52632,1.46845,1.48314,105817.13466537,0
+PVL.US,D,20170803,000000,1.46156,1.50464,1.43978,1.43978,156256.71434668,0
+PVL.US,D,20170804,000000,1.47849,1.48314,1.46156,1.48314,37186.372131757,0
+PVL.US,D,20170807,000000,1.48101,1.48314,1.43978,1.46156,40503.436081305,0
+PVL.US,D,20170808,000000,1.48314,1.50464,1.43978,1.48314,141314.87832507,0
+PVL.US,D,20170809,000000,1.48314,1.56911,1.48314,1.54754,142935.78967826,0
+PVL.US,D,20170810,000000,1.52632,1.52632,1.43978,1.46156,265624.16081546,0
+PVL.US,D,20170811,000000,1.50464,1.50464,1.46389,1.50464,29032.371120325,0
+PVL.US,D,20170814,000000,1.52632,1.54754,1.46389,1.52632,102083.01925359,0
+PVL.US,D,20170815,000000,1.52167,1.52632,1.43978,1.46156,208466.61299265,0
+PVL.US,D,20170816,000000,1.48314,1.50464,1.46156,1.46156,78063.864679181,0
+PVL.US,D,20170817,000000,1.46156,1.48594,1.46156,1.46156,29269.918473807,0
+PVL.US,D,20170818,000000,1.46156,1.48314,1.46156,1.46156,58291.540845105,0
+PVL.US,D,20170821,000000,1.43978,1.48314,1.41859,1.41859,185940.459658,0
+PVL.US,D,20170822,000000,1.44379,1.46156,1.41859,1.43978,42665.009510516,0
+PVL.US,D,20170823,000000,1.44464,1.46156,1.43978,1.46156,15488.947347051,0
+PVL.US,D,20170824,000000,1.46156,1.48314,1.46156,1.48314,49260.441913118,0
+PVL.US,D,20170825,000000,1.46156,1.46156,1.43978,1.43978,49381.902777118,0
+PVL.US,D,20170828,000000,1.46156,1.46156,1.41859,1.43978,114738.59635728,0
+PVL.US,D,20170829,000000,1.40128,1.50901,1.40128,1.44464,303338.29652443,0
+PVL.US,D,20170830,000000,1.46622,1.59544,1.46622,1.5306,563731.04118872,0
+PVL.US,D,20170831,000000,1.55217,1.57386,1.54205,1.55217,324297.282251,0
+PVL.US,D,20170901,000000,1.55217,1.57386,1.55217,1.57386,176007.5406827,0
+PVL.US,D,20170905,000000,1.55217,1.59544,1.55217,1.55217,169637.83200965,0
+PVL.US,D,20170906,000000,1.55217,1.57386,1.55217,1.55217,99370.034999324,0
+PVL.US,D,20170907,000000,1.57386,1.57386,1.5306,1.55217,95921.836311653,0
+PVL.US,D,20170908,000000,1.5306,1.57386,1.50901,1.55217,123133.3693469,0
+PVL.US,D,20170911,000000,1.59544,1.61693,1.55217,1.61693,115948.90549766,0
+PVL.US,D,20170912,000000,1.57386,1.59544,1.5306,1.5306,214829.87241628,0
+PVL.US,D,20170913,000000,1.5306,1.63842,1.5306,1.5306,274133.94541968,0
+PVL.US,D,20170914,000000,1.57386,1.61469,1.5306,1.55217,262749.9453258,0
+PVL.US,D,20170915,000000,1.57386,1.57386,1.5306,1.55217,62022.431632172,0
+PVL.US,D,20170918,000000,1.5306,1.55217,1.50901,1.50901,172878.57984111,0
+PVL.US,D,20170919,000000,1.55217,1.57386,1.50901,1.55217,488034.05104516,0
+PVL.US,D,20170920,000000,1.55217,1.57386,1.50901,1.5306,403069.48949102,0
+PVL.US,D,20170921,000000,1.5306,1.57386,1.5306,1.57386,154445.55013574,0
+PVL.US,D,20170922,000000,1.57386,1.57386,1.53832,1.57386,126964.22349992,0
+PVL.US,D,20170925,000000,1.5306,1.59544,1.5306,1.55217,155349.51992885,0
+PVL.US,D,20170926,000000,1.6602,1.7895,1.61469,1.76783,1208366.8414243,0
+PVL.US,D,20170927,000000,1.7895,1.91893,1.7895,1.81091,2317463.6112153,0
+PVL.US,D,20170928,000000,1.79073,1.85565,1.74765,1.81258,726665.9533055,0
+PVL.US,D,20170929,000000,1.92041,1.92041,1.81258,1.87696,1298160.815916,0
+PVL.US,D,20171002,000000,1.87696,1.87696,1.81258,1.83417,781813.4850604,0
+PVL.US,D,20171003,000000,1.83417,1.83417,1.79073,1.79073,221975.64076903,0
+PVL.US,D,20171004,000000,1.83417,1.86617,1.79073,1.81258,580019.69546335,0
+PVL.US,D,20171005,000000,1.85565,1.85565,1.76924,1.79073,361871.68422262,0
+PVL.US,D,20171006,000000,1.76924,1.79073,1.72606,1.76924,350827.34459799,0
+PVL.US,D,20171009,000000,1.75845,1.81258,1.74765,1.76924,140406.60903234,0
+PVL.US,D,20171010,000000,1.74765,1.81258,1.74765,1.76924,175603.38771931,0
+PVL.US,D,20171011,000000,1.74765,1.79073,1.72606,1.79073,190939.70283017,0
+PVL.US,D,20171012,000000,1.81258,1.81258,1.74765,1.76924,87903.269537953,0
+PVL.US,D,20171013,000000,1.76924,1.79073,1.74765,1.75845,162281.38817598,0
+PVL.US,D,20171016,000000,1.79073,1.79073,1.74765,1.74765,94784.618664658,0
+PVL.US,D,20171017,000000,1.76924,1.79073,1.74765,1.74765,93328.16317158,0
+PVL.US,D,20171018,000000,1.74765,1.81258,1.74765,1.81258,126113.99745193,0
+PVL.US,D,20171019,000000,1.81258,1.81258,1.76924,1.79073,184248.60656124,0
+PVL.US,D,20171020,000000,1.76924,1.76924,1.68298,1.74765,437892.21171188,0
+PVL.US,D,20171023,000000,1.80812,1.83817,1.65749,1.77797,910261.03592596,0
+PVL.US,D,20171024,000000,1.77797,1.8684,1.68736,1.80812,555940.34789438,0
+PVL.US,D,20171025,000000,1.80812,1.83817,1.77797,1.80812,233362.8654876,0
+PVL.US,D,20171026,000000,1.80812,1.8684,1.72941,1.80812,401402.35851703,0
+PVL.US,D,20171027,000000,1.80812,1.80812,1.65749,1.71759,214770.75429662,0
+PVL.US,D,20171030,000000,1.77797,1.77797,1.68736,1.74765,156868.31816628,0
+PVL.US,D,20171031,000000,1.74765,1.74765,1.68736,1.68736,313662.46996427,0
+PVL.US,D,20171101,000000,1.68736,1.77797,1.68736,1.71759,104897.0417487,0
+PVL.US,D,20171102,000000,1.74765,1.80812,1.74765,1.77797,54811.095910356,0
+PVL.US,D,20171103,000000,1.77797,1.83528,1.71759,1.80812,170600.91992241,0
+PVL.US,D,20171106,000000,1.77797,1.83817,1.74765,1.82328,118456.58864552,0
+PVL.US,D,20171107,000000,1.83817,1.8684,1.77797,1.8684,153523.30746926,0
+PVL.US,D,20171108,000000,1.83817,1.8684,1.83817,1.8684,112121.27596935,0
+PVL.US,D,20171109,000000,1.80812,1.83817,1.80812,1.80812,79465.501552223,0
+PVL.US,D,20171110,000000,1.80812,1.83817,1.74477,1.77797,219144.42027547,0
+PVL.US,D,20171113,000000,1.77797,1.77797,1.71759,1.77797,88223.582258939,0
+PVL.US,D,20171114,000000,1.77797,1.7964,1.71759,1.77797,42368.344037387,0
+PVL.US,D,20171115,000000,1.77797,1.80812,1.71759,1.77797,138362.19696752,0
+PVL.US,D,20171116,000000,1.77797,1.80812,1.74765,1.77797,60766.977745887,0
+PVL.US,D,20171117,000000,1.74765,1.80812,1.74765,1.77797,51760.600936661,0
+PVL.US,D,20171120,000000,1.74765,1.83817,1.74765,1.80812,95409.120983091,0
+PVL.US,D,20171121,000000,1.80812,1.8684,1.74765,1.8684,166040.22571051,0
+PVL.US,D,20171122,000000,1.80812,1.8684,1.80812,1.83817,199290.4059488,0
+PVL.US,D,20171124,000000,1.83817,1.95596,1.83817,1.94367,103185.84090369,0
+PVL.US,D,20171127,000000,1.9285,1.95855,1.8684,1.9285,225822.61804558,0
+PVL.US,D,20171128,000000,1.89845,1.95855,1.8684,1.9285,96307.716401701,0
+PVL.US,D,20171129,000000,1.95855,1.95855,1.8684,1.95855,145774.53429613,0
+PVL.US,D,20171130,000000,1.89845,2.01205,1.89845,1.98869,230628.38373529,0
+PVL.US,D,20171201,000000,1.98869,2.01875,1.8684,1.9285,231289.43180042,0
+PVL.US,D,20171204,000000,1.89845,1.95855,1.8684,1.8684,136552.10763148,0
+PVL.US,D,20171205,000000,1.89845,1.95855,1.89845,1.89845,77561.898099648,0
+PVL.US,D,20171206,000000,1.89845,1.9285,1.83817,1.83817,93189.504309139,0
+PVL.US,D,20171207,000000,1.8684,1.89845,1.80812,1.80812,85204.258657422,0
+PVL.US,D,20171208,000000,1.83817,1.83817,1.80812,1.83817,63973.329580463,0
+PVL.US,D,20171211,000000,1.83817,1.89845,1.80812,1.8684,254994.72290324,0
+PVL.US,D,20171212,000000,1.83817,1.9285,1.80812,1.80812,147233.13953901,0
+PVL.US,D,20171213,000000,1.89845,1.9285,1.8684,1.8684,77610.267470265,0
+PVL.US,D,20171214,000000,1.8684,1.9285,1.8684,1.8684,83277.007956988,0
+PVL.US,D,20171215,000000,1.8684,1.89845,1.8684,1.8684,43645.295421724,0
+PVL.US,D,20171218,000000,1.83817,1.8684,1.80812,1.80812,404420.60724365,0
+PVL.US,D,20171219,000000,1.80812,1.85864,1.74765,1.74765,193569.92171695,0
+PVL.US,D,20171220,000000,1.77797,1.80504,1.71759,1.74765,501421.61795755,0
+PVL.US,D,20171221,000000,1.74765,1.80812,1.74765,1.77797,74316.850768574,0
+PVL.US,D,20171222,000000,1.80812,1.80812,1.77797,1.77797,110405.77562474,0
+PVL.US,D,20171226,000000,1.80812,1.86514,1.79211,1.83817,273958.74081054,0
+PVL.US,D,20171227,000000,1.80812,1.9285,1.80812,1.89845,301421.79457301,0
+PVL.US,D,20171228,000000,1.88031,1.94097,1.85305,1.91083,391217.9188145,0
+PVL.US,D,20171229,000000,1.94097,1.94097,1.81929,1.91083,280600.39283395,0
+PVL.US,D,20180102,000000,1.84989,1.92572,1.81929,1.92572,134488.3478184,0
+PVL.US,D,20180103,000000,1.91083,1.94097,1.88031,1.92572,127783.27817573,0
+PVL.US,D,20180104,000000,1.94097,1.9713,1.91083,1.9713,54922.882900231,0
+PVL.US,D,20180105,000000,1.94097,2.03177,1.94097,2.00154,75092.910448281,0
+PVL.US,D,20180108,000000,1.9713,2.03493,1.9713,2.03493,66159.625132435,0
+PVL.US,D,20180109,000000,2.0622,2.09261,2.0554,2.07747,97381.516429438,0
+PVL.US,D,20180110,000000,2.0622,2.09261,2.00563,2.0622,154027.4237986,0
+PVL.US,D,20180111,000000,2.0622,2.0622,2.00154,2.0622,86982.10174639,0
+PVL.US,D,20180112,000000,2.0622,2.12293,2.03177,2.12293,85352.591393986,0
+PVL.US,D,20180116,000000,2.12293,2.15281,2.09261,2.15281,205430.09139269,0
+PVL.US,D,20180117,000000,2.15281,2.15281,2.12293,2.15281,73089.343629759,0
+PVL.US,D,20180118,000000,2.15281,2.18388,2.12293,2.18388,40344.354595714,0
+PVL.US,D,20180119,000000,2.15281,2.15281,1.94097,1.95622,291414.70922942,0
+PVL.US,D,20180122,000000,1.94097,2.0622,1.91083,1.94097,281460.29275606,0
+PVL.US,D,20180123,000000,2.01687,2.03623,1.94097,2.00154,124388.82323319,0
+PVL.US,D,20180124,000000,2.03177,2.0622,1.94097,2.03177,35283.843554082,0
+PVL.US,D,20180125,000000,2.00154,2.03177,1.9713,1.9713,70168.908519284,0
+PVL.US,D,20180126,000000,1.98645,2.00154,1.9713,1.9713,40002.544376676,0
+PVL.US,D,20180129,000000,2.00154,2.01678,1.96507,2.00154,96335.663149169,0
+PVL.US,D,20180130,000000,1.98331,2.04432,1.95278,2.01373,242464.90616317,0
+PVL.US,D,20180131,000000,2.01373,2.04432,1.98331,1.98331,77061.006395016,0
+PVL.US,D,20180201,000000,1.98331,2.01373,1.98331,1.98331,25783.024289642,0
+PVL.US,D,20180202,000000,1.98331,2.01373,1.92227,1.92227,73343.014106783,0
+PVL.US,D,20180205,000000,1.92227,1.95278,1.89175,1.95278,92208.14352303,0
+PVL.US,D,20180206,000000,1.92227,1.95278,1.89175,1.92227,62582.441456446,0
+PVL.US,D,20180207,000000,1.92227,2.03743,1.92227,1.92227,345534.66057738,0
+PVL.US,D,20180208,000000,1.92227,1.94887,1.89175,1.92227,21009.504847016,0
+PVL.US,D,20180209,000000,1.92227,1.98331,1.86115,1.95278,185649.16855937,0
+PVL.US,D,20180212,000000,1.98331,1.98331,1.92227,1.95278,22122.000371247,0
+PVL.US,D,20180213,000000,1.92227,1.98331,1.92227,1.98331,41423.528997966,0
+PVL.US,D,20180214,000000,1.95278,1.98331,1.92227,1.93762,69486.362956109,0
+PVL.US,D,20180215,000000,1.98331,1.98331,1.95278,1.98331,23513.963370166,0
+PVL.US,D,20180216,000000,1.95278,2.07485,1.95278,1.95278,111975.09298259,0
+PVL.US,D,20180220,000000,1.95278,1.98331,1.92227,1.98331,62808.165186002,0
+PVL.US,D,20180221,000000,1.95278,2.01373,1.95278,2.01373,41095.69215266,0
+PVL.US,D,20180222,000000,2.04432,2.07485,2.04432,2.04432,33813.414687269,0
+PVL.US,D,20180223,000000,2.07485,2.07485,2.01373,2.05969,30108.320897867,0
+PVL.US,D,20180226,000000,2.07485,2.10516,2.07485,2.10516,87418.500956862,0
+PVL.US,D,20180227,000000,2.09923,2.09923,2.03753,2.03753,32824.52977684,0
+PVL.US,D,20180228,000000,2.05289,2.06805,1.97568,2.00646,57630.492779981,0
+PVL.US,D,20180301,000000,2.00646,2.13002,2.00646,2.11449,101776.67990634,0
+PVL.US,D,20180302,000000,2.06805,2.13002,2.06805,2.12677,34216.49277576,0
+PVL.US,D,20180305,000000,2.09923,2.19161,2.06805,2.09923,173967.42811749,0
+PVL.US,D,20180306,000000,2.13002,2.13002,2.09923,2.12677,18272.873344891,0
+PVL.US,D,20180307,000000,2.13002,2.13002,2.06805,2.06805,51201.665987288,0
+PVL.US,D,20180308,000000,2.09923,2.09923,1.97568,2.00646,39856.361389915,0
+PVL.US,D,20180309,000000,2.00646,2.19161,2.00246,2.13002,45741.301481874,0
+PVL.US,D,20180312,000000,2.13002,2.16091,2.11449,2.13002,53793.189377554,0
+PVL.US,D,20180313,000000,2.13002,2.16091,2.06805,2.09923,52844.074838523,0
+PVL.US,D,20180314,000000,2.13002,2.25346,2.06805,2.25346,129493.40414583,0
+PVL.US,D,20180315,000000,2.19161,2.22267,2.09923,2.09923,64775.186257834,0
+PVL.US,D,20180316,000000,2.13002,2.16091,2.09923,2.09923,49518.411889753,0
+PVL.US,D,20180319,000000,2.13002,2.18844,2.09923,2.13002,53598.637020177,0
+PVL.US,D,20180320,000000,2.13002,2.13002,2.09923,2.09923,64086.191445242,0
+PVL.US,D,20180321,000000,2.13002,2.16091,2.13002,2.16091,72193.97283586,0
+PVL.US,D,20180322,000000,2.13002,2.16091,2.11215,2.13002,69871.168171253,0
+PVL.US,D,20180323,000000,2.16091,2.22267,2.13002,2.16091,70803.084711842,0
+PVL.US,D,20180326,000000,2.16091,2.20725,2.16091,2.19161,89259.761665085,0
+PVL.US,D,20180327,000000,2.22267,2.22267,2.1462,2.16091,53980.217610614,0
+PVL.US,D,20180328,000000,2.15449,2.18555,2.15449,2.18555,13281.154297029,0
+PVL.US,D,20180329,000000,2.18555,2.2171,2.15449,2.2171,46236.818811991,0
+PVL.US,D,20180402,000000,2.2171,2.2171,2.12342,2.15449,83046.984727823,0
+PVL.US,D,20180403,000000,2.15449,2.2171,2.14277,2.15449,21090.120464712,0
+PVL.US,D,20180404,000000,2.15449,2.15449,2.09206,2.15449,110056.44128138,0
+PVL.US,D,20180405,000000,2.15449,2.15449,2.12342,2.12342,17105.559200623,0
+PVL.US,D,20180406,000000,2.15449,2.18555,2.12342,2.18555,92978.828828222,0
+PVL.US,D,20180409,000000,2.18555,2.18555,2.15449,2.18555,63832.520968218,0
+PVL.US,D,20180410,000000,2.18555,2.2171,2.15449,2.18555,62769.469689506,0
+PVL.US,D,20180411,000000,2.18555,2.2171,2.15449,2.2171,62539.446460341,0
+PVL.US,D,20180412,000000,2.18555,2.24818,2.18555,2.2171,87406.677332933,0
+PVL.US,D,20180413,000000,2.24818,2.24818,2.18303,2.18555,173556.82590468,0
+PVL.US,D,20180416,000000,2.2171,2.24818,2.12342,2.15449,234956.90496822,0
+PVL.US,D,20180417,000000,2.17029,2.18555,2.12342,2.12342,114308.64639623,0
+PVL.US,D,20180418,000000,2.15449,2.17021,2.12342,2.15449,257704.48253281,0
+PVL.US,D,20180419,000000,2.18555,2.2171,2.14397,2.18555,170954.55376539,0
+PVL.US,D,20180420,000000,2.18555,2.27941,2.18555,2.24818,332199.76253522,0
+PVL.US,D,20180423,000000,2.24818,2.2639,2.15449,2.18555,285435.18014604,0
+PVL.US,D,20180424,000000,2.2171,2.2171,2.18555,2.18555,245862.5857304,0
+PVL.US,D,20180425,000000,2.2171,2.23823,2.18555,2.2171,200374.95472556,0
+PVL.US,D,20180426,000000,2.2171,2.27941,2.20146,2.2171,462129.56589153,0
+PVL.US,D,20180427,000000,2.22342,2.28706,2.19161,2.25523,152544.09643295,0
+PVL.US,D,20180430,000000,2.28706,2.38215,2.25523,2.38215,196510.77945057,0
+PVL.US,D,20180501,000000,2.38215,2.38215,2.35069,2.38215,150752.27997025,0
+PVL.US,D,20180502,000000,2.38215,2.38215,2.35069,2.38215,82523.520650237,0
+PVL.US,D,20180503,000000,2.35069,2.41377,2.35069,2.41377,242453.08253924,0
+PVL.US,D,20180504,000000,2.41377,2.41377,2.38215,2.41377,145115.63598081,0
+PVL.US,D,20180507,000000,2.41377,2.44559,2.38215,2.41377,249129.13055955,0
+PVL.US,D,20180508,000000,2.44559,2.50942,2.41377,2.50942,304025.14158721,0
+PVL.US,D,20180509,000000,2.50942,2.79836,2.4774,2.7632,3392645.928078,0
+PVL.US,D,20180510,000000,2.7632,2.79511,2.09614,2.4774,3386266.5455309,0
+PVL.US,D,20180511,000000,2.50942,2.57286,2.41703,2.4774,478855.69425151,0
+PVL.US,D,20180514,000000,2.54105,2.60458,2.4774,2.57286,419150.69290943,0
+PVL.US,D,20180515,000000,2.54105,2.57286,2.4774,2.50942,278102.38356022,0
+PVL.US,D,20180516,000000,2.50942,2.57286,2.22342,2.25523,767276.87687708,0
+PVL.US,D,20180517,000000,2.22342,2.25523,1.84217,2.16006,2970323.2793309,0
+PVL.US,D,20180518,000000,2.16006,2.22342,2.06461,2.16006,2540680.7324968,0
+PVL.US,D,20180521,000000,2.22342,2.25523,2.16006,2.19161,163916.27290289,0
+PVL.US,D,20180522,000000,2.19161,2.22342,2.09614,2.09614,797991.42722003,0
+PVL.US,D,20180523,000000,2.09614,2.19161,2.0327,2.06461,342256.29212432,0
+PVL.US,D,20180524,000000,2.09614,2.09614,2.00117,2.06461,251191.81549772,0
+PVL.US,D,20180525,000000,2.06461,2.06461,1.9057,2.00117,457564.57218,0
+PVL.US,D,20180529,000000,2.00117,2.0327,1.96962,2.00117,85376.238641845,0
+PVL.US,D,20180530,000000,1.98824,2.0525,1.98824,2.0525,154831.43022579,0
+PVL.US,D,20180531,000000,2.0525,2.11643,1.99139,2.0525,217525.6586721,0
+PVL.US,D,20180601,000000,2.0525,2.08443,2.02024,2.0525,195111.29232733,0
+PVL.US,D,20180604,000000,2.11643,2.11643,1.95622,1.95622,241453.44887978,0
+PVL.US,D,20180605,000000,1.95622,1.98824,1.86013,1.98824,502645.90047165,0
+PVL.US,D,20180606,000000,1.98824,2.02024,1.95622,1.95622,232547.0354365,0
+PVL.US,D,20180607,000000,1.98824,2.02024,1.92405,1.95622,209473.77077641,0
+PVL.US,D,20180608,000000,1.95622,2.01717,1.95622,1.98824,114357.01576684,0
+PVL.US,D,20180611,000000,1.98824,2.01717,1.95622,1.98824,112877.98790081,0
+PVL.US,D,20180612,000000,2.02024,2.02024,1.95622,1.98824,76551.515691165,0
+PVL.US,D,20180613,000000,1.98824,2.02024,1.95622,1.95622,158126.99667728,0
+PVL.US,D,20180614,000000,2.02024,2.02024,1.92405,1.95622,229146.13124454,0
+PVL.US,D,20180615,000000,2.02024,2.02024,1.98824,1.98824,87724.840304115,0
+PVL.US,D,20180618,000000,1.98824,2.02024,1.98824,1.98824,60750.854622348,0
+PVL.US,D,20180619,000000,2.0525,2.11643,2.02024,2.11643,423121.28079978,0
+PVL.US,D,20180620,000000,2.11643,2.21272,2.11643,2.21272,253094.34407538,0
+PVL.US,D,20180621,000000,2.21272,2.21272,2.14889,2.21272,106428.73848497,0
+PVL.US,D,20180622,000000,2.21272,2.24463,2.18045,2.21272,190443.11062516,0
+PVL.US,D,20180625,000000,2.24463,2.3413,2.21272,2.3413,412083.39042457,0
+PVL.US,D,20180626,000000,2.4054,2.4054,2.27692,2.37321,233778.84207493,0
+PVL.US,D,20180627,000000,2.4054,2.43722,2.27692,2.33777,318712.23225689,0
+PVL.US,D,20180628,000000,2.31487,2.41284,2.24984,2.41284,178566.81782588,0
+PVL.US,D,20180629,000000,2.44539,2.44539,2.38018,2.41284,154574.53512405,0
+PVL.US,D,20180702,000000,2.38018,2.40521,2.28222,2.3639,89331.778283562,0
+PVL.US,D,20180703,000000,2.38018,2.38018,2.31487,2.33115,35407.454167887,0
+PVL.US,D,20180705,000000,2.34763,2.34763,2.31487,2.31487,40864.594048592,0
+PVL.US,D,20180706,000000,2.28222,2.34763,2.28222,2.34763,66729.308830835,0
+PVL.US,D,20180709,000000,2.34763,2.41284,2.34763,2.41284,52975.209576645,0
+PVL.US,D,20180710,000000,2.41284,2.44539,2.38018,2.44539,76846.031414489,0
+PVL.US,D,20180711,000000,2.41284,2.44539,2.38018,2.38018,71494.22927424,0
+PVL.US,D,20180712,000000,2.44539,2.44539,2.41284,2.44539,83446.838191604,0
+PVL.US,D,20180713,000000,2.44539,2.47786,2.41284,2.47786,68164.26682586,0
+PVL.US,D,20180716,000000,2.47786,2.47786,2.41284,2.41284,207692.70306275,0
+PVL.US,D,20180717,000000,2.41284,2.41284,2.38018,2.41284,59544.844981583,0
+PVL.US,D,20180718,000000,2.41284,2.41284,2.38018,2.39665,16961.525963669,0
+PVL.US,D,20180719,000000,2.38018,2.44539,2.38018,2.42893,54948.679897893,0
+PVL.US,D,20180720,000000,2.44539,2.44539,2.41284,2.41284,50270.824321601,0
+PVL.US,D,20180723,000000,2.44539,2.44539,2.38018,2.38018,74356.621139972,0
+PVL.US,D,20180724,000000,2.38018,2.41284,2.25302,2.28222,275169.04995091,0
+PVL.US,D,20180725,000000,2.31487,2.33982,2.24984,2.28222,179867.41645809,0
+PVL.US,D,20180726,000000,2.28222,2.28222,2.24984,2.28222,67159.25879189,0
+PVL.US,D,20180727,000000,2.24984,2.28222,2.1195,2.15169,169986.09147812,0
+PVL.US,D,20180730,000000,2.17848,2.24427,2.14546,2.17848,135151.54563332,0
+PVL.US,D,20180731,000000,2.14546,2.21105,2.11253,2.14546,192498.27143902,0
+PVL.US,D,20180801,000000,2.11253,2.17848,2.11253,2.14546,41979.23932263,0
+PVL.US,D,20180802,000000,2.14546,2.24427,2.14546,2.17848,76605.259436298,0
+PVL.US,D,20180803,000000,2.21105,2.24427,2.17848,2.24427,31156.323927943,0
+PVL.US,D,20180806,000000,2.24427,2.27748,2.17848,2.24427,58845.101419965,0
+PVL.US,D,20180807,000000,2.27748,2.27748,2.24427,2.27748,43890.366899526,0
+PVL.US,D,20180808,000000,2.27748,2.31014,2.27748,2.31014,32267.744577272,0
+PVL.US,D,20180809,000000,2.34334,2.34334,2.27748,2.31014,53616.909893522,0
+PVL.US,D,20180810,000000,2.31014,2.34334,2.27748,2.27748,86184.54456863,0
+PVL.US,D,20180813,000000,2.27748,2.34334,2.27748,2.34334,45728.402983042,0
+PVL.US,D,20180814,000000,2.34334,2.37627,2.31014,2.34334,136578.97950404,0
+PVL.US,D,20180815,000000,2.34334,2.34334,2.24427,2.27748,120677.28019438,0
+PVL.US,D,20180816,000000,2.34334,2.34334,2.27748,2.27748,62582.441456446,0
+PVL.US,D,20180817,000000,2.27748,2.31014,2.24427,2.24427,140882.7786142,0
+PVL.US,D,20180820,000000,2.24427,2.31014,2.24427,2.24427,57519.780665008,0
+PVL.US,D,20180821,000000,2.31014,2.31014,2.24427,2.27748,210717.40103876,0
+PVL.US,D,20180822,000000,2.27748,2.31014,2.24427,2.27748,144716.85739192,0
+PVL.US,D,20180823,000000,2.27748,2.27748,2.17848,2.24427,312200.64009669,0
+PVL.US,D,20180824,000000,2.27748,2.27748,2.21105,2.24427,181765.64553614,0
+PVL.US,D,20180827,000000,2.27748,2.27748,2.24427,2.27748,175977.44418543,0
+PVL.US,D,20180828,000000,2.27748,2.27748,2.24427,2.24427,75847.472629935,0
+PVL.US,D,20180829,000000,2.27748,2.27748,2.24427,2.24427,130757.45703133,0
+PVL.US,D,20180830,000000,2.27088,2.30454,2.23784,2.27088,131883.9259293,0
+PVL.US,D,20180831,000000,2.27088,2.30454,2.27088,2.30454,50862.005518052,0
+PVL.US,D,20180904,000000,2.27088,2.47164,2.27088,2.43787,508368.53445333,0
+PVL.US,D,20180905,000000,2.47164,2.50475,2.40493,2.43787,293523.61378841,0
+PVL.US,D,20180906,000000,2.47164,2.47806,2.43787,2.47164,47371.886709179,0
+PVL.US,D,20180907,000000,2.47164,2.47164,2.40493,2.43787,92445.690876512,0
+PVL.US,D,20180910,000000,2.43787,2.47164,2.41145,2.43787,95712.235705637,0
+PVL.US,D,20180911,000000,2.47164,2.47164,2.40493,2.47164,312315.65171127,0
+PVL.US,D,20180912,000000,2.47164,2.47164,2.40493,2.40493,103694.25673264,0
+PVL.US,D,20180913,000000,2.43787,2.43787,2.40493,2.43787,65898.430531094,0
+PVL.US,D,20180914,000000,2.33793,2.43787,2.24129,2.43787,26947.113809202,0
+PVL.US,D,20180917,000000,2.40493,2.43787,2.40493,2.40949,39052.354962741,0
+PVL.US,D,20180918,000000,2.40493,2.43787,2.37135,2.37135,71523.250896612,0
+PVL.US,D,20180919,000000,2.37135,2.40493,2.33793,2.40493,78680.842873296,0
+PVL.US,D,20180920,000000,2.40493,2.40493,2.33793,2.33793,94453.557194645,0
+PVL.US,D,20180921,000000,2.33793,2.37135,2.33793,2.33793,70369.910126079,0
+PVL.US,D,20180924,000000,2.37135,2.40493,2.33793,2.40493,132491.23024929,0
+PVL.US,D,20180925,000000,2.37135,2.40493,2.37135,2.38827,39658.584407831,0
+PVL.US,D,20180926,000000,2.37135,2.43787,2.37135,2.37135,105579.58731188,0
+PVL.US,D,20180927,000000,2.39832,2.43229,2.3305,2.3305,109370.67109349,0
+PVL.US,D,20180928,000000,2.39832,2.39832,2.3305,2.36456,75528.234783851,0
+PVL.US,D,20181001,000000,2.36456,2.41181,2.36456,2.4054,109844.69092556,0
+PVL.US,D,20181002,000000,2.39832,2.49294,2.37135,2.4252,107360.65502555,0
+PVL.US,D,20181003,000000,2.4252,2.46578,2.26305,2.38018,393778.2708326,0
+PVL.US,D,20181004,000000,2.36456,2.39832,2.27664,2.27664,137639.88103293,0
+PVL.US,D,20181005,000000,2.36456,2.37004,2.27664,2.28361,177959.5135059,0
+PVL.US,D,20181008,000000,2.36456,2.36456,2.3305,2.3305,140820.43586986,0
+PVL.US,D,20181009,000000,2.35274,2.36456,2.3305,2.34427,36263.054590388,0
+PVL.US,D,20181010,000000,2.35777,2.36456,2.3305,2.3305,76293.545714531,0
+PVL.US,D,20181011,000000,2.3305,2.35116,2.3172,2.3172,102026.05088375,0
+PVL.US,D,20181012,000000,2.35777,2.35777,2.3305,2.33748,28338.001933219,0
+PVL.US,D,20181015,000000,2.33748,2.36456,2.28566,2.33748,239617.56254607,0
+PVL.US,D,20181016,000000,2.35777,2.35777,2.31153,2.32399,46013.244832241,0
+PVL.US,D,20181017,000000,2.26995,2.32995,2.26995,2.27664,137402.33367946,0
+PVL.US,D,20181018,000000,2.28361,2.32995,2.26995,2.29356,56422.333389414,0
+PVL.US,D,20181019,000000,2.2969,2.35777,2.2969,2.2969,40418.520963997,0
+PVL.US,D,20181022,000000,2.1956,2.25646,1.85781,2.09438,1002313.3225881,0
+PVL.US,D,20181023,000000,2.06071,2.15495,1.96571,2.10769,432911.24141304,0
+PVL.US,D,20181024,000000,2.12128,2.13447,1.99307,2.04043,212874.67496838,0
+PVL.US,D,20181025,000000,1.92544,2.054,1.92544,2.02693,133294.16180157,0
+PVL.US,D,20181026,000000,2.02693,2.02693,1.9661,2.01985,81485.191494286,0
+PVL.US,D,20181029,000000,2.01324,2.06071,1.76319,1.83081,278633.37176213,0
+PVL.US,D,20181030,000000,1.83081,1.89184,1.75741,1.8579,203707.06692375,0
+PVL.US,D,20181031,000000,1.87818,1.90133,1.81722,1.8443,120906.22854863,0
+PVL.US,D,20181101,000000,1.8579,1.89184,1.79704,1.81043,150364.2501304,0
+PVL.US,D,20181102,000000,1.83081,1.83081,1.79704,1.81722,117126.96839095,0
+PVL.US,D,20181105,000000,1.83081,1.89845,1.83081,1.8579,81925.890204369,0
+PVL.US,D,20181106,000000,1.86478,1.87222,1.83759,1.83759,105481.77369574,0
+PVL.US,D,20181107,000000,1.8579,1.86478,1.82886,1.85128,167231.18710263,0
+PVL.US,D,20181108,000000,1.83759,1.86478,1.70178,1.79026,248485.28049285,0
+PVL.US,D,20181109,000000,1.79704,1.83073,1.7563,1.82402,51270.457981057,0
+PVL.US,D,20181112,000000,1.83081,1.86478,1.79704,1.83081,103373.94401167,0
+PVL.US,D,20181113,000000,1.81043,1.85128,1.79704,1.81043,121443.66599994,0
+PVL.US,D,20181114,000000,1.82338,1.83081,1.81043,1.81043,34530.356247331,0
+PVL.US,D,20181115,000000,1.81722,1.81722,1.64763,1.66811,180090.99043784,0
+PVL.US,D,20181116,000000,1.60047,1.69908,1.60047,1.62726,105678.47580293,0
+PVL.US,D,20181119,000000,1.59349,1.7628,1.59349,1.7427,309092.10187827,0
+PVL.US,D,20181120,000000,1.72923,1.7628,1.67535,1.70875,133977.78223963,0
+PVL.US,D,20181121,000000,1.71554,1.72923,1.66811,1.67471,182850.19431291,0
+PVL.US,D,20181123,000000,1.69546,1.70178,1.66811,1.67471,67853.627978997,0
+PVL.US,D,20181126,000000,1.69546,1.75286,1.67471,1.70178,63096.231659909,0
+PVL.US,D,20181127,000000,1.7055,1.72234,1.66104,1.68187,109747.95218432,0
+PVL.US,D,20181128,000000,1.69546,1.72923,1.66811,1.67471,169615.25963669,0
+PVL.US,D,20181129,000000,1.68195,1.72318,1.68195,1.71639,108163.58657782,0
+PVL.US,D,20181130,000000,1.70941,1.73014,1.67471,1.69508,46281.963557901,0
+PVL.US,D,20181203,000000,1.87165,1.87165,1.67471,1.72318,88021.505777244,0
+PVL.US,D,20181204,000000,1.70941,1.70941,1.61963,1.64717,78580.87950735,0
+PVL.US,D,20181206,000000,1.63359,1.65395,1.61963,1.61963,61059.343719406,0
+PVL.US,D,20181207,000000,1.61963,1.68885,1.61963,1.68885,66592.7997182,0
+PVL.US,D,20181210,000000,1.73658,1.73658,1.65395,1.68195,120827.76268075,0
+PVL.US,D,20181211,000000,1.73014,1.7575,1.65395,1.65395,131499.12071415,0
+PVL.US,D,20181212,000000,1.68885,1.71974,1.60939,1.61963,121381.3232556,0
+PVL.US,D,20181213,000000,1.64029,1.64029,1.58521,1.63359,139485.44124076,0
+PVL.US,D,20181214,000000,1.65395,1.65395,1.58521,1.60623,79397.784433357,0
+PVL.US,D,20181217,000000,1.60623,1.64029,1.57153,1.57153,86309.230057336,0
+PVL.US,D,20181218,000000,1.59014,1.59805,1.413,1.44743,298968.93004518,0
+PVL.US,D,20181219,000000,1.46798,1.60623,1.45439,1.56455,142802.50519032,0
+PVL.US,D,20181220,000000,1.56455,1.61275,1.42687,1.48203,365126.40542781,0
+PVL.US,D,20181221,000000,1.44743,1.44743,1.27502,1.29587,392377.70883446,0
+PVL.US,D,20181224,000000,1.3717,1.40649,1.22685,1.26806,55544.160593957,0
+PVL.US,D,20181226,000000,1.26126,1.28888,1.17185,1.26806,354486.21876658,0
+PVL.US,D,20181227,000000,1.282,1.35784,1.26685,1.35784,228105.6523388,0
+PVL.US,D,20181228,000000,1.3371,1.38537,1.29587,1.30276,155806.34176247,0
+PVL.US,D,20181231,000000,1.29587,1.413,1.29587,1.29587,377111.26059225,0
+PVL.US,D,20190102,000000,1.29587,1.37867,1.29587,1.3371,76161.336101506,0
+PVL.US,D,20190103,000000,1.35784,1.39933,1.35784,1.39309,39072.777585889,0
+PVL.US,D,20190104,000000,1.44054,1.48853,1.38546,1.48835,34830.246345167,0
+PVL.US,D,20190107,000000,1.51628,1.64717,1.47496,1.61275,82008.655571872,0
+PVL.US,D,20190108,000000,1.65395,1.65395,1.61275,1.65395,33480.203467451,0
+PVL.US,D,20190109,000000,1.68195,1.70941,1.66791,1.70941,46026.143331073,0
+PVL.US,D,20190110,000000,1.73014,1.77844,1.70941,1.7575,57841.168260899,0
+PVL.US,D,20190111,000000,1.77137,1.77137,1.65991,1.68885,53914.650241553,0
+PVL.US,D,20190114,000000,1.72318,1.74718,1.67471,1.68885,83171.670216529,0
+PVL.US,D,20190115,000000,1.70234,1.7575,1.68958,1.7575,83210.365713023,0
+PVL.US,D,20190116,000000,1.7575,1.77137,1.74383,1.76439,84819.453442276,0
+PVL.US,D,20190117,000000,1.76439,1.8885,1.76439,1.8816,154486.39538202,0
+PVL.US,D,20190118,000000,1.87473,1.89528,1.84831,1.85397,133192.04868581,0
+PVL.US,D,20190122,000000,1.84737,1.86096,1.57153,1.64717,175726.99833311,0
+PVL.US,D,20190123,000000,1.66791,1.69229,1.63713,1.64233,47810.435669456,0
+PVL.US,D,20190124,000000,1.65395,1.67099,1.59209,1.62633,73470.924220197,0
+PVL.US,D,20190125,000000,1.66791,1.66791,1.62633,1.64029,34155.22490631,0
+PVL.US,D,20190128,000000,1.65395,1.7575,1.65395,1.71639,91958.772545616,0
+PVL.US,D,20190129,000000,1.72318,1.7575,1.69546,1.75741,68506.0770449,0
+PVL.US,D,20190130,000000,1.76439,1.77844,1.73332,1.76905,63897.013462378,0
+PVL.US,D,20190131,000000,1.77844,1.86143,1.67787,1.72998,142758.43531931,0
+PVL.US,D,20190201,000000,1.72998,1.76439,1.72309,1.72309,82865.330869276,0
+PVL.US,D,20190204,000000,1.72309,1.72309,1.6534,1.68168,53940.447239216,0
+PVL.US,D,20190205,000000,1.68168,1.68168,1.62615,1.63293,84550.734716617,0
+PVL.US,D,20190206,000000,1.63293,1.72998,1.63293,1.69546,54576.773181579,0
+PVL.US,D,20190207,000000,1.70205,1.70205,1.63293,1.6534,40441.093336951,0
+PVL.US,D,20190208,000000,1.64681,1.68168,1.64681,1.67443,27629.659372379,0
+PVL.US,D,20190211,000000,1.68168,1.68838,1.66057,1.67443,65034.23110937,0
+PVL.US,D,20190212,000000,1.68168,1.76384,1.66616,1.67443,90875.298643754,0
+PVL.US,D,20190213,000000,1.69546,1.7508,1.69546,1.70923,42299.552043618,0
+PVL.US,D,20190214,000000,1.69546,1.74373,1.69546,1.74373,79194.633076758,0
+PVL.US,D,20190215,000000,1.74373,1.7575,1.68168,1.68168,175067.0251429,0
+PVL.US,D,20190219,000000,1.72998,1.83378,1.68168,1.68168,521599.16962991,0
+PVL.US,D,20190220,000000,1.70923,1.76439,1.69546,1.73658,115851.09188151,0
+PVL.US,D,20190221,000000,1.74373,1.79909,1.74373,1.79834,105913.8734066,0
+PVL.US,D,20190222,000000,1.83378,1.8683,1.72998,1.86143,191081.58631734,0
+PVL.US,D,20190225,000000,1.89622,1.98005,1.87529,1.90291,294423.28408191,0
+PVL.US,D,20190226,000000,1.93752,1.97213,1.87529,1.94775,224566.08928439,0
+PVL.US,D,20190227,000000,2.01438,2.01438,1.9233,1.95819,119952.81450999,0
+PVL.US,D,20190228,000000,1.99345,1.99959,1.88133,1.8885,137801.11226833,0
+PVL.US,D,20190301,000000,1.89566,1.94852,1.88133,1.88133,69142.402987264,0
+PVL.US,D,20190304,000000,1.8885,1.90943,1.84645,1.88133,118984.35222271,0
+PVL.US,D,20190305,000000,1.8685,1.9233,1.86589,1.88133,88318.171250372,0
+PVL.US,D,20190306,000000,1.88133,1.9233,1.87529,1.8885,105119.54085355,0
+PVL.US,D,20190307,000000,1.8885,1.89864,1.86345,1.89566,60400.445404087,0
+PVL.US,D,20190308,000000,1.8885,1.8885,1.78346,1.87436,142042.56863416,0
+PVL.US,D,20190311,000000,1.85333,1.94842,1.82542,1.87446,85692.251863222,0
+PVL.US,D,20190312,000000,1.89566,1.9581,1.87446,1.88133,74195.389904578,0
+PVL.US,D,20190313,000000,1.88133,1.93726,1.87446,1.93036,71703.829880257,0
+PVL.US,D,20190314,000000,1.94432,1.97966,1.91642,1.96525,89085.631930858,0
+PVL.US,D,20190315,000000,1.97966,1.99345,1.9581,1.97966,113898.04418341,0
+PVL.US,D,20190318,000000,1.99345,2.02832,1.97316,2.02832,71311.500540791,0
+PVL.US,D,20190319,000000,2.09121,2.20305,2.07717,2.20305,351796.88176016,0
+PVL.US,D,20190320,000000,2.23124,2.23813,2.14575,2.23124,195242.42706546,0
+PVL.US,D,20190321,000000,2.23813,2.34296,2.21933,2.34296,393821.26582871,0
+PVL.US,D,20190322,000000,2.32195,2.34296,2.18919,2.31506,195553.06591232,0
+PVL.US,D,20190325,000000,2.35013,2.44093,2.30808,2.41999,310793.62884914,0
+PVL.US,D,20190326,000000,2.41999,2.48271,2.37814,2.41294,209092.19018598,0
+PVL.US,D,20190327,000000,2.44792,2.46196,2.41999,2.45488,129647.11125691,0
+PVL.US,D,20190328,000000,2.50504,2.51936,2.36177,2.46216,250954.26814422,0
+PVL.US,D,20190329,000000,2.44782,2.45488,2.3119,2.38326,217790.07789815,0
+PVL.US,D,20190401,000000,2.44782,2.44782,2.32604,2.34763,143916.07558945,0
+PVL.US,D,20190402,000000,2.32604,2.37972,2.32604,2.34054,93878.499121732,0
+PVL.US,D,20190403,000000,2.32604,2.39768,2.32604,2.38326,47091.344359589,0
+PVL.US,D,20190404,000000,2.36177,2.39031,2.33338,2.34054,77272.756750837,0
+PVL.US,D,20190405,000000,2.36177,2.37162,2.33321,2.33321,60160.748300797,0
+PVL.US,D,20190408,000000,2.36177,2.44066,2.34782,2.44066,108746.16877506,0
+PVL.US,D,20190409,000000,2.46216,2.50504,2.41899,2.49777,135027.93501953,0
+PVL.US,D,20190410,000000,2.49777,2.51936,2.44066,2.44066,185054.76273822,0
+PVL.US,D,20190411,000000,2.45488,2.5148,2.39031,2.4333,146349.59236903,0
+PVL.US,D,20190412,000000,2.512,2.51936,2.4694,2.512,100929.67848306,0
+PVL.US,D,20190415,000000,2.512,2.57667,2.49777,2.54784,374644.42269069,0
+PVL.US,D,20190416,000000,2.54784,2.57667,2.51573,2.56225,160264.92285864,0
+PVL.US,D,20190417,000000,2.54784,2.64813,2.54076,2.58365,233853.00844321,0
+PVL.US,D,20190418,000000,2.62673,2.65241,2.59789,2.61241,159465.21593107,0
+PVL.US,D,20190422,000000,2.50504,2.50504,2.23327,2.32604,631987.74725622,0
+PVL.US,D,20190423,000000,2.36911,2.44782,2.33321,2.39768,263114.3279178,0
+PVL.US,D,20190424,000000,2.42613,2.44066,2.3761,2.4333,179220.34176669,0
+PVL.US,D,20190425,000000,2.47627,2.47627,2.36177,2.39031,178022.93112515,0
+PVL.US,D,20190426,000000,2.39031,2.4333,2.33321,2.38326,137691.47502826,0
+PVL.US,D,20190429,000000,2.42653,2.4481,2.40531,2.4481,319778.50816031,0
+PVL.US,D,20190430,000000,2.4481,2.4481,2.35759,2.36901,81928.039954173,0
+PVL.US,D,20190501,000000,2.39777,2.41219,2.36157,2.376,66593.874593102,0
+PVL.US,D,20190502,000000,2.376,2.38084,2.23228,2.2826,154731.46685984,0
+PVL.US,D,20190503,000000,2.24641,2.30419,2.24641,2.26836,59783.467209972,0
+PVL.US,D,20190506,000000,2.23952,2.31133,2.23228,2.30419,87651.748810735,0
+PVL.US,D,20190507,000000,2.31133,2.33283,2.26836,2.28966,33334.020480692,0
+PVL.US,D,20190508,000000,2.31133,2.34027,2.28352,2.3185,86557.526159846,0
+PVL.US,D,20190509,000000,2.27552,2.30669,2.26836,2.27552,65902.730030704,0
+PVL.US,D,20190510,000000,2.26836,2.3185,2.26836,2.30419,38102.165548806,0
+PVL.US,D,20190513,000000,2.31133,2.32882,2.23228,2.25375,54195.192591142,0
+PVL.US,D,20190514,000000,2.24641,2.28966,2.24641,2.27552,35621.354273511,0
+PVL.US,D,20190515,000000,2.26836,2.2826,2.26836,2.26836,45555.348123717,0
+PVL.US,D,20190516,000000,2.26092,2.36901,2.26092,2.34733,119729.24053024,0
+PVL.US,D,20190517,000000,2.29699,2.36157,2.26092,2.26092,47654.578808575,0
+PVL.US,D,20190520,000000,2.26092,2.34027,2.26092,2.34027,42235.059549459,0
+PVL.US,D,20190521,000000,2.30419,2.34027,2.2612,2.26836,194810.3273546,0
+PVL.US,D,20190522,000000,2.26836,2.26836,2.16732,2.17449,170151.62221312,0
+PVL.US,D,20190523,000000,2.19607,2.19607,2.10257,2.11689,125305.69152514,0
+PVL.US,D,20190524,000000,2.16732,2.20333,2.12425,2.12425,61940.74113957,0
+PVL.US,D,20190528,000000,2.10257,2.12425,2.0954,2.0954,68111.59795563,0
+PVL.US,D,20190529,000000,2.08098,2.08806,1.98005,2.05215,128706.5957171,0
+PVL.US,D,20190530,000000,1.97241,2.03772,1.95092,1.98712,92147.95052848,0
+PVL.US,D,20190531,000000,1.91474,1.97092,1.8859,1.94367,133077.03707123,0
+PVL.US,D,20190603,000000,1.94367,1.95092,1.91474,1.92207,48706.881338258,0
+PVL.US,D,20190604,000000,1.93631,1.94813,1.91474,1.91474,68879.058636116,0
+PVL.US,D,20190605,000000,1.91474,1.92926,1.84979,1.86441,70768.688714958,0
+PVL.US,D,20190606,000000,1.85686,1.8712,1.83547,1.84979,52061.5659094,0
+PVL.US,D,20190607,000000,1.84979,1.91474,1.83463,1.89314,49126.082550288,0
+PVL.US,D,20190610,000000,1.8859,1.91259,1.84979,1.84979,29642.900065024,0
+PVL.US,D,20190611,000000,1.84254,1.8924,1.83397,1.8714,41754.59046798,0
+PVL.US,D,20190612,000000,1.8714,1.91232,1.84979,1.86441,64322.663923823,0
+PVL.US,D,20190613,000000,1.85686,1.92926,1.84254,1.87863,88678.254342756,0
+PVL.US,D,20190614,000000,1.89314,1.93436,1.87863,1.89314,26027.020892541,0
+PVL.US,D,20190617,000000,1.87863,1.91474,1.84756,1.89314,65876.93303304,0
+PVL.US,D,20190618,000000,1.98712,2.0287,1.92217,1.92926,93744.139758901,0
+PVL.US,D,20190619,000000,1.96525,2.01605,1.95092,1.98712,127328.60609192,0
+PVL.US,D,20190620,000000,2.0233,2.03735,1.92897,2.00163,222394.84198105,0
+PVL.US,D,20190621,000000,1.98712,2.03753,1.93631,1.93631,133658.54439355,0
+PVL.US,D,20190624,000000,1.97241,2.01373,1.94367,1.97241,67920.270222961,0
+PVL.US,D,20190625,000000,1.99438,1.99438,1.96525,1.97622,136088.83654844,0
+PVL.US,D,20190626,000000,1.98712,2.00154,1.94367,1.97975,276961.94128851,0
+PVL.US,D,20190627,000000,1.96507,1.97232,1.92134,1.93586,131470.09909179,0
+PVL.US,D,20190628,000000,1.93586,1.9701,1.92843,1.95055,77253.409002589,0
+PVL.US,D,20190701,000000,1.97232,2.11932,1.95772,2.08256,344865.01351304,0
+PVL.US,D,20190702,000000,2.07531,2.11187,2.02396,2.02396,81833.450962742,0
+PVL.US,D,20190703,000000,2.02387,2.03866,2.00182,2.00925,35908.345872516,0
+PVL.US,D,20190705,000000,1.97975,2.00916,1.96897,1.97975,49476.491768549,0
+PVL.US,D,20190708,000000,1.97975,2.03112,1.97028,2.03112,130353.30406793,0
+PVL.US,D,20190709,000000,2.03112,2.05336,2.0046,2.01652,27942.447969046,0
+PVL.US,D,20190710,000000,2.01652,2.08256,2.00925,2.02387,80926.256544913,0
+PVL.US,D,20190711,000000,2.07383,2.10443,2.03112,2.03866,58161.480981885,0
+PVL.US,D,20190712,000000,2.07939,2.08256,1.97232,2.01652,63869.066714907,0
+PVL.US,D,20190715,000000,2.02387,2.04591,2.00182,2.04591,60032.838187383,0
+PVL.US,D,20190716,000000,2.04591,2.06778,1.99457,2.00563,33654.333201679,0
+PVL.US,D,20190717,000000,2.01652,2.01652,1.94702,1.97975,60489.660021005,0
+PVL.US,D,20190718,000000,1.97232,1.99457,1.93586,1.96507,25060.708355067,0
+PVL.US,D,20190719,000000,1.95772,1.97975,1.95055,1.95055,43524.909432629,0
+PVL.US,D,20190722,000000,1.95055,1.97975,1.83342,1.84049,115685.56114651,0
+PVL.US,D,20190723,000000,1.84793,1.899,1.80403,1.87705,129698.70525224,0
+PVL.US,D,20190724,000000,1.87007,1.90656,1.84793,1.87705,27450.155263637,0
+PVL.US,D,20190725,000000,1.90656,1.90656,1.84049,1.87007,75465.892039497,0
+PVL.US,D,20190726,000000,1.8845,1.89194,1.84793,1.8845,73203.280369439,0
+PVL.US,D,20190729,000000,1.90656,1.92124,1.84049,1.84793,57376.822302958,0
+PVL.US,D,20190730,000000,1.84793,1.87007,1.81091,1.86672,43350.7796984,0
+PVL.US,D,20190731,000000,1.86272,1.89214,1.85239,1.87734,53542.74352524,0
+PVL.US,D,20190801,000000,1.87734,1.87734,1.81091,1.81091,105752.64217121,0
+PVL.US,D,20190802,000000,1.81091,1.86264,1.81091,1.81843,77849.964573554,0
+PVL.US,D,20190805,000000,1.81091,1.81992,1.76672,1.78132,38655.726123666,0
+PVL.US,D,20190806,000000,1.75183,1.77406,1.74438,1.75183,50257.925822769,0
+PVL.US,D,20190807,000000,1.75183,1.77276,1.68523,1.69973,76953.518904753,0
+PVL.US,D,20190808,000000,1.68523,1.77406,1.68523,1.72216,64690.271140525,0
+PVL.US,D,20190809,000000,1.74438,1.74438,1.7149,1.72969,30519.997985578,0
+PVL.US,D,20190812,000000,1.73685,1.80355,1.73685,1.78904,60850.817988294,0
+PVL.US,D,20190813,000000,1.81091,1.84793,1.81091,1.84793,41155.885147208,0
+PVL.US,D,20190814,000000,1.85528,1.85528,1.77406,1.81091,47389.084707621,0
+PVL.US,D,20190815,000000,1.78904,1.81091,1.78904,1.79612,65396.46395156,0
+PVL.US,D,20190816,000000,1.81091,1.85528,1.80355,1.84793,60234.91466908,0
+PVL.US,D,20190819,000000,1.85528,1.87016,1.8257,1.84793,62808.165186002,0
+PVL.US,D,20190820,000000,1.9514,1.9514,1.87734,1.90691,78492.739765335,0
+PVL.US,D,20190821,000000,1.95855,1.95855,1.8924,1.89938,52669.945104294,0
+PVL.US,D,20190822,000000,1.86272,1.88479,1.84793,1.87016,23319.411012789,0
+PVL.US,D,20190823,000000,1.87734,1.89938,1.85528,1.86272,66845.39532032,0
+PVL.US,D,20190826,000000,1.87016,1.91436,1.86272,1.89938,25521.829688299,0
+PVL.US,D,20190827,000000,1.92172,1.97325,1.92172,1.93641,93812.93175267,0
+PVL.US,D,20190828,000000,1.92172,1.96032,1.89426,1.89938,97175.140448131,0
+PVL.US,D,20190829,000000,1.89231,1.92189,1.86245,1.88469,39586.567789353,0
+PVL.US,D,20190830,000000,1.88469,1.91445,1.83993,1.86245,62631.885701968,0
+PVL.US,D,20190903,000000,1.88469,1.92013,1.75071,1.80272,101933.61164213,0
+PVL.US,D,20190904,000000,1.80272,1.84746,1.80272,1.80272,15929.646057134,0
+PVL.US,D,20190905,000000,1.78792,1.86245,1.75807,1.83277,50896.401514938,0
+PVL.US,D,20190906,000000,1.81025,1.86245,1.81025,1.84756,18674.876558478,0
+PVL.US,D,20190909,000000,1.85482,1.86245,1.83993,1.84756,45245.784151756,0
+PVL.US,D,20190910,000000,1.84756,1.86672,1.81025,1.81761,44599.784335269,0
+PVL.US,D,20190911,000000,1.83993,1.85482,1.81025,1.84756,31922.709733526,0
+PVL.US,D,20190912,000000,1.83277,1.84756,1.81025,1.82514,30316.84662898,0
+PVL.US,D,20190913,000000,1.83277,1.83277,1.78792,1.81761,29338.710467578,0
+PVL.US,D,20190916,000000,1.89938,1.93678,1.85222,1.88469,138542.77595115,0
+PVL.US,D,20190917,000000,1.91445,1.94935,1.89231,1.92189,174846.67578785,0
+PVL.US,D,20190918,000000,1.91445,1.9739,1.91445,1.92189,94990.994645965,0
+PVL.US,D,20190919,000000,1.9739,1.98869,1.86245,1.91445,181711.90179101,0
+PVL.US,D,20190920,000000,1.92189,2.00394,1.89938,1.98153,146401.18636436,0
+PVL.US,D,20190923,000000,2.00394,2.03363,1.98153,2.01158,151040.34644416,0
+PVL.US,D,20190924,000000,2.02619,2.07837,2.02619,2.05587,277461.75811825,0
+PVL.US,D,20190925,000000,2.04117,2.04117,1.93678,2.03363,146831.13632542,0
+PVL.US,D,20190926,000000,2.04117,2.07085,1.96664,2.06349,176589.04800502,0
+PVL.US,D,20190927,000000,2.08629,2.08629,2.02564,2.04833,77002.963150274,0
+PVL.US,D,20190930,000000,2.03316,2.08629,1.9501,1.98024,123735.29929237,0
+PVL.US,D,20191001,000000,1.98787,1.9978,1.92013,1.93502,47274.073093038,0
+PVL.US,D,20191002,000000,1.95752,1.95752,1.78374,1.8443,158753.64874552,0
+PVL.US,D,20191003,000000,1.85947,1.89744,1.82151,1.82906,85712.674486371,0
+PVL.US,D,20191004,000000,1.82151,1.90469,1.82151,1.87446,103923.2050869,0
+PVL.US,D,20191007,000000,1.88961,1.94255,1.88961,1.93502,46377.627424236,0
+PVL.US,D,20191008,000000,1.89744,1.9501,1.87446,1.90469,55523.737970806,0
+PVL.US,D,20191009,000000,1.92748,1.92758,1.8924,1.92748,40041.239873169,0
+PVL.US,D,20191010,000000,1.92748,1.93986,1.85185,1.88961,43394.849569409,0
+PVL.US,D,20191011,000000,1.88209,1.94172,1.74596,1.83677,341217.96296838,0
+PVL.US,D,20191014,000000,1.81407,1.8417,1.76132,1.7763,82991.091232886,0
+PVL.US,D,20191015,000000,1.7989,1.82151,1.7537,1.76132,63696.011855582,0
+PVL.US,D,20191016,000000,1.76132,1.7989,1.74596,1.7763,139568.20660829,0
+PVL.US,D,20191017,000000,1.76132,1.7763,1.7161,1.74596,82275.224547726,0
+PVL.US,D,20191018,000000,1.74596,1.76856,1.7161,1.73099,109453.43646099,0
+PVL.US,D,20191021,000000,1.7161,1.73852,1.6627,1.6627,211737.45732137,0
+PVL.US,D,20191022,000000,1.67797,1.72141,1.66346,1.7161,80913.35804608,0
+PVL.US,D,20191023,000000,1.7161,1.73099,1.67052,1.73099,98437.043583832,0
+PVL.US,D,20191024,000000,1.72345,1.72477,1.6402,1.6402,122038.07182112,0
+PVL.US,D,20191025,000000,1.63266,1.6855,1.63266,1.65536,73619.256956761,0
+PVL.US,D,20191028,000000,1.69323,1.69323,1.64763,1.6627,52423.798751591,0
+PVL.US,D,20191029,000000,1.6627,1.67052,1.63266,1.6402,277862.68645693,0
+PVL.US,D,20191030,000000,1.64773,1.65545,1.60187,1.64773,66620.746465667,0
+PVL.US,D,20191031,000000,1.64773,1.64773,1.57926,1.59459,156004.11874455,0
+PVL.US,D,20191101,000000,1.57926,1.60605,1.57163,1.60187,176152.64879455,0
+PVL.US,D,20191104,000000,1.5868,1.65545,1.57199,1.60187,133485.48953423,0
+PVL.US,D,20191105,000000,1.60187,1.62148,1.59459,1.61722,60677.763128968,0
+PVL.US,D,20191106,000000,1.59459,1.60187,1.54883,1.54883,133899.31637176,0
+PVL.US,D,20191107,000000,1.56371,1.59459,1.53347,1.5868,104879.84375026,0
+PVL.US,D,20191108,000000,1.5868,1.60968,1.52585,1.54883,151884.12324273,0
+PVL.US,D,20191111,000000,1.52585,1.54883,1.52585,1.52585,119549.73642149,0
+PVL.US,D,20191112,000000,1.52585,1.56371,1.52585,1.55626,130085.66021719,0
+PVL.US,D,20191113,000000,1.54111,1.55626,1.5105,1.51822,86098.554576419,0
+PVL.US,D,20191114,000000,1.53347,1.54111,1.47989,1.51273,154195.1042834,0
+PVL.US,D,20191115,000000,1.48762,1.49151,1.45711,1.45711,153467.41397432,0
+PVL.US,D,20191118,000000,1.41142,1.4305,1.25874,1.274,365093.08430584,0
+PVL.US,D,20191119,000000,1.25874,1.29679,1.15195,1.17475,321583.22312184,0
+PVL.US,D,20191120,000000,1.19762,1.21317,1.08943,1.12543,246032.41596504,0
+PVL.US,D,20191121,000000,1.12143,1.12143,1.02227,1.07556,360347.51161067,0
+PVL.US,D,20191122,000000,1.10608,1.14442,1.05277,1.10608,189670.27557017,0
+PVL.US,D,20191125,000000,1.18238,1.274,1.14442,1.274,152734.34929071,0
+PVL.US,D,20191126,000000,1.28165,1.29679,1.19018,1.19762,90688.270410694,0
+PVL.US,D,20191127,000000,1.20554,1.29745,1.17939,1.23633,72745.383660914,0
+PVL.US,D,20191129,000000,1.25149,1.26563,1.21327,1.21327,17878.394255623,0
+PVL.US,D,20191202,000000,1.19008,1.2208,1.15921,1.16693,106902.75831702,0
+PVL.US,D,20191203,000000,1.18238,1.21327,1.15921,1.16703,105555.94006402,0
+PVL.US,D,20191204,000000,1.16693,1.19008,1.15921,1.18238,123488.07806478,0
+PVL.US,D,20191205,000000,1.20554,1.21327,1.15921,1.20554,80861.764050754,0
+PVL.US,D,20191206,000000,1.21327,1.30498,1.21327,1.29745,126132.27032527,0
+PVL.US,D,20191209,000000,1.28982,1.30498,1.24387,1.27438,114606.38674426,0
+PVL.US,D,20191210,000000,1.2821,1.29745,1.23633,1.27438,87033.695741717,0
+PVL.US,D,20191211,000000,1.26667,1.29745,1.25913,1.26667,71875.809864678,0
+PVL.US,D,20191212,000000,1.26667,1.29577,1.25913,1.26907,57957.254750384,0
+PVL.US,D,20191213,000000,1.27438,1.29718,1.26667,1.28982,86481.21004176,0
+PVL.US,D,20191216,000000,1.2821,1.29745,1.27438,1.29745,244082.59289163,0
+PVL.US,D,20191217,000000,1.29745,1.38966,1.28982,1.38825,176228.96491264,0
+PVL.US,D,20191218,000000,1.38203,1.4436,1.37505,1.4436,186635.90372002,0
+PVL.US,D,20191219,000000,1.45886,1.47413,1.38203,1.39338,97940.451378811,0
+PVL.US,D,20191220,000000,1.39737,1.49711,1.38966,1.43393,232737.28829426,0
+PVL.US,D,20191223,000000,1.45886,1.45886,1.405,1.42027,94650.259301828,0
+PVL.US,D,20191224,000000,1.38966,1.42035,1.38203,1.39737,62406.161972415,0
+PVL.US,D,20191226,000000,1.405,1.42808,1.38203,1.405,168607.02697801,0
+PVL.US,D,20191227,000000,1.41273,1.49711,1.405,1.48184,221095.31822377,0
+PVL.US,D,20191230,000000,1.50362,1.51915,1.44166,1.46481,193448.46085294,0
+PVL.US,D,20191231,000000,1.47235,1.47235,1.38704,1.43384,258213.97323665,0
+PVL.US,D,20200102,000000,1.44166,1.48491,1.40258,1.48491,72633.596671039,0
+PVL.US,D,20200103,000000,1.48026,1.60428,1.46539,1.51116,163357.33795352,0
+PVL.US,D,20200106,000000,1.51116,1.62744,1.51116,1.60428,180578.98364363,0
+PVL.US,D,20200107,000000,1.62744,1.66625,1.58883,1.66625,129098.92505656,0
+PVL.US,D,20200108,000000,1.66625,1.66625,1.58883,1.60428,90275.518448081,0
+PVL.US,D,20200109,000000,1.61972,1.66616,1.55022,1.56939,66307.957869,0
+PVL.US,D,20200110,000000,1.55022,1.56939,1.51915,1.52677,118531.82988871,0
+PVL.US,D,20200113,000000,1.55775,1.61209,1.51915,1.61209,46240.043436699,0
+PVL.US,D,20200114,000000,1.60428,1.60428,1.55775,1.57331,41074.194654607,0
+PVL.US,D,20200115,000000,1.59647,1.60893,1.56297,1.59647,54620.843052587,0
+PVL.US,D,20200116,000000,1.61209,1.61209,1.56558,1.59647,74048.132042914,0
+PVL.US,D,20200117,000000,1.58094,1.60428,1.49572,1.55022,85940.547965731,0
+PVL.US,D,20200121,000000,1.62744,1.62744,1.55022,1.60428,157113.38964408,0
+PVL.US,D,20200122,000000,1.56558,1.60428,1.55022,1.55022,96209.902785559,0
+PVL.US,D,20200123,000000,1.55022,1.60428,1.55022,1.57331,91048.353503079,0
+PVL.US,D,20200124,000000,1.58883,1.58883,1.55775,1.57331,32068.892720284,0
+PVL.US,D,20200127,000000,1.57331,1.58883,1.55775,1.58094,110046.76740725,0
+PVL.US,D,20200128,000000,1.56558,1.59647,1.55775,1.55775,124542.53034426,0
+PVL.US,D,20200129,000000,1.56558,1.58883,1.55022,1.56558,83460.811565339,0
+PVL.US,D,20200130,000000,1.56595,1.58947,1.54252,1.55822,168409.24999593,0
+PVL.US,D,20200131,000000,1.54252,1.58149,1.54252,1.54252,78175.651669054,0
+PVL.US,D,20200203,000000,1.54252,1.54252,1.50343,1.51795,57319.853933118,0
+PVL.US,D,20200204,000000,1.52687,1.54252,1.49543,1.50316,61811.756151253,0
+PVL.US,D,20200205,000000,1.49543,1.52687,1.4877,1.49747,75722.787141229,0
+PVL.US,D,20200206,000000,1.49543,1.51116,1.44845,1.46415,129523.50064311,0
+PVL.US,D,20200207,000000,1.44845,1.4877,1.44845,1.46415,24156.738561946,0
+PVL.US,D,20200210,000000,1.4877,1.52232,1.47225,1.50333,26771.909200071,0
+PVL.US,D,20200211,000000,1.50343,1.51915,1.4877,1.4878,21522.220175574,0
+PVL.US,D,20200212,000000,1.4877,1.52687,1.4877,1.51915,86869.239881612,0
+PVL.US,D,20200213,000000,1.49543,1.56595,1.49543,1.56595,45294.153522375,0
+PVL.US,D,20200214,000000,1.58149,1.58149,1.55061,1.57711,49352.881154746,0
+PVL.US,D,20200218,000000,1.56595,1.57376,1.55061,1.56213,47109.617232934,0
+PVL.US,D,20200219,000000,1.56595,1.5813,1.55822,1.56595,65321.222708374,0
+PVL.US,D,20200220,000000,1.58947,1.5973,1.4798,1.58947,201468.10250155,0
+PVL.US,D,20200221,000000,1.5973,1.5973,1.56595,1.56595,46178.775567248,0
+PVL.US,D,20200224,000000,1.56595,1.58947,1.56345,1.56995,88596.563850155,0
+PVL.US,D,20200225,000000,1.57376,1.57376,1.4877,1.49543,116915.21803514,0
+PVL.US,D,20200226,000000,1.49543,1.53841,1.41718,1.44082,204306.84711943,0
+PVL.US,D,20200227,000000,1.36166,1.42481,1.31411,1.40118,113371.35548111,0
+PVL.US,D,20200228,000000,1.37727,1.53572,1.31411,1.44204,316513.03820608,0
+PVL.US,D,20200302,000000,1.47217,1.47217,1.44082,1.44855,111457.00327951,0
+PVL.US,D,20200303,000000,1.44855,1.48809,1.43283,1.43283,117692.35258974,0
+PVL.US,D,20200304,000000,1.43283,1.47496,1.43283,1.46855,84758.185572826,0
+PVL.US,D,20200305,000000,1.44855,1.46445,1.38537,1.40472,139828.32633472,0
+PVL.US,D,20200306,000000,1.34565,1.38537,1.28219,1.29607,129621.31425924,0
+PVL.US,D,20200309,000000,1.12412,1.13186,1.07659,1.13186,266703.33521772,0
+PVL.US,D,20200310,000000,1.15576,1.17958,1.07659,1.0925,253016.95308239,0
+PVL.US,D,20200311,000000,1.11622,1.16674,1.00552,1.01333,190992.37170041,0
+PVL.US,D,20200312,000000,0.997421,1.00552,0.532899,0.835166,546461.026128,0
+PVL.US,D,20200313,000000,0.8868,0.934063,0.862891,0.870892,164226.91174977,0
+PVL.US,D,20200316,000000,0.870892,0.941973,0.791534,0.839259,140625.88351248,0
+PVL.US,D,20200317,000000,0.862891,0.878615,0.799536,0.807443,244804.90882621,0
+PVL.US,D,20200318,000000,0.831167,0.910339,0.641284,0.728178,266881.76445154,0
+PVL.US,D,20200319,000000,0.736271,0.831167,0.672729,0.728364,251014.46113877,0
+PVL.US,D,20200320,000000,0.764741,0.870892,0.764741,0.799536,233318.79561659,0
+PVL.US,D,20200323,000000,0.799536,0.835166,0.752088,0.81535,96245.373657348,0
+PVL.US,D,20200324,000000,0.831167,0.854985,0.688638,0.715991,332790.94373167,0
+PVL.US,D,20200325,000000,0.831167,0.870799,0.720455,0.839259,143023.92942027,0
+PVL.US,D,20200326,000000,0.870892,0.910339,0.791534,0.81535,225603.34356544,0
+PVL.US,D,20200327,000000,0.799536,0.870892,0.791534,0.858704,170136.57396448,0
+PVL.US,D,20200330,000000,0.946247,0.946247,0.8227,0.867822,186191.98038522,0
+PVL.US,D,20200331,000000,0.937784,0.954443,0.847355,0.872102,170209.66545786,0
+PVL.US,D,20200401,000000,0.896849,0.896849,0.781579,0.839259,150976.9288249,0
+PVL.US,D,20200402,000000,0.839259,0.847355,0.765205,0.765763,141929.70676938,0
+PVL.US,D,20200403,000000,0.804,0.868009,0.740458,0.752832,95161.899755485,0
+PVL.US,D,20200406,000000,0.790417,0.8227,0.790417,0.813676,86493.033665687,0
+PVL.US,D,20200407,000000,0.8227,0.863821,0.814515,0.839259,73727.819321928,0
+PVL.US,D,20200408,000000,0.8227,0.863821,0.8227,0.855728,67167.857791111,0
+PVL.US,D,20200409,000000,0.904943,0.946247,0.872102,0.904851,330041.41373071,0
+PVL.US,D,20200413,000000,0.937784,0.954443,0.904943,0.954443,184167.99094354,0
+PVL.US,D,20200414,000000,0.937784,1.1272,0.937784,1.10581,314363.28840079,0
+PVL.US,D,20200415,000000,1.10227,1.19279,1.04197,1.15176,242750.82288728,0
+PVL.US,D,20200416,000000,1.11891,1.18499,1.06133,1.07584,115090.08045043,0
+PVL.US,D,20200417,000000,1.09409,1.21763,1.09409,1.21763,147079.43242794,0
+PVL.US,D,20200420,000000,1.15176,1.15176,0.904943,1.0325,319073.39022417,0
+PVL.US,D,20200421,000000,0.98708,0.98708,0.91313,0.946247,283159.66997715,0
+PVL.US,D,20200422,000000,0.904943,1.00365,0.904943,0.98708,177817.63001874,0
+PVL.US,D,20200423,000000,0.979091,1.06962,0.904943,0.921503,403432.79720812,0
+PVL.US,D,20200424,000000,0.96254,1.01192,0.946247,0.974903,187294.80203533,0
+PVL.US,D,20200427,000000,1.04477,1.06962,1.0283,1.06962,305346.16284253,0
+PVL.US,D,20200428,000000,1.06962,1.16824,1.05379,1.15176,336113.38205574,0
+PVL.US,D,20200429,000000,1.17614,1.21818,1.09211,1.15093,241589.95799242,0
+PVL.US,D,20200430,000000,1.20144,1.20144,1.06683,1.08367,279530.89230583,0
+PVL.US,D,20200501,000000,1.06683,1.09211,1.05017,1.05856,123979.29589528,0
+PVL.US,D,20200504,000000,1.05856,1.10069,1.05026,1.09211,142348.90798141,0
+PVL.US,D,20200505,000000,1.10069,1.15047,1.01658,1.10459,139871.32133082,0
+PVL.US,D,20200506,000000,1.0753,1.10069,1.0753,1.08367,92380.123507452,0
+PVL.US,D,20200507,000000,1.0753,1.10069,1.05856,1.06683,105065.79710841,0
+PVL.US,D,20200508,000000,1.09211,1.11734,1.08367,1.08367,88395.562243362,0
+PVL.US,D,20200511,000000,1.11734,1.13408,1.08367,1.08374,72426.14581483,0
+PVL.US,D,20200512,000000,1.13408,1.17614,1.10069,1.14255,142563.88296194,0
+PVL.US,D,20200513,000000,1.18469,1.18469,1.1258,1.13156,124780.07769775,0
+PVL.US,D,20200514,000000,1.1258,1.15093,1.10069,1.12683,60363.899657398,0
+PVL.US,D,20200515,000000,1.1593,1.20144,1.05856,1.13408,247861.85304932,0
+PVL.US,D,20200518,000000,1.09211,1.1593,1.09211,1.1258,189593.95945208,0
+PVL.US,D,20200519,000000,1.16775,1.18469,1.13408,1.14255,88093.52239572,0
+PVL.US,D,20200520,000000,1.16775,1.19279,1.15093,1.18721,86886.437880056,0
+PVL.US,D,20200521,000000,1.17614,1.21818,1.17614,1.20963,99506.54411196,0
+PVL.US,D,20200522,000000,1.21818,1.26015,1.20963,1.25596,129260.15629195,0
+PVL.US,D,20200526,000000,1.26015,1.39457,1.26015,1.39457,231411.9675393,0
+PVL.US,D,20200527,000000,1.47031,1.51217,1.38612,1.38612,385254.51285466,0
+PVL.US,D,20200528,000000,1.4077,1.4839,1.39914,1.42881,133807.95200503,0
+PVL.US,D,20200529,000000,1.37373,1.4331,1.36519,1.39914,65653.359053292,0
+PVL.US,D,20200601,000000,1.39914,1.39914,1.2636,1.33132,183883.14909435,0
+PVL.US,D,20200602,000000,1.31439,1.34992,1.21261,1.2381,229981.3090439,0
+PVL.US,D,20200603,000000,1.22963,1.27198,1.19568,1.2423,239047.87884768,0
+PVL.US,D,20200604,000000,1.19568,1.24637,1.19568,1.21261,227867.0301104,0
+PVL.US,D,20200605,000000,1.22106,1.25503,1.22106,1.2382,122986.11148524,0
+PVL.US,D,20200608,000000,1.29736,1.35661,1.2636,1.29736,221464.00031538,0
+PVL.US,D,20200609,000000,1.29736,1.31439,1.24647,1.24861,170890.06127123,0
+PVL.US,D,20200610,000000,1.27198,1.31439,1.2381,1.27198,127138.35323414,0
+PVL.US,D,20200611,000000,1.25503,1.25503,1.15324,1.17019,178527.04745449,0
+PVL.US,D,20200612,000000,1.19568,1.238,1.10227,1.12795,243936.40990487,0
+PVL.US,D,20200615,000000,1.17019,1.17873,1.13642,1.16171,143759.14385368,0
+PVL.US,D,20200616,000000,1.17873,1.17873,1.0938,1.0938,283114.52523123,0
+PVL.US,D,20200617,000000,1.0938,1.1193,1.07892,1.10227,217048.41421533,0
+PVL.US,D,20200618,000000,1.10227,1.1193,1.10227,1.1193,69979.73053642,0
+PVL.US,D,20200619,000000,1.1193,1.16171,1.11465,1.13642,74411.439760007,0
+PVL.US,D,20200622,000000,1.06851,1.13642,1.06851,1.13642,124888.64006291,0
+PVL.US,D,20200623,000000,1.13642,1.17019,1.13195,1.17019,138074.1304936,0
+PVL.US,D,20200624,000000,1.17873,1.18711,1.10227,1.1193,81661.470978319,0
+PVL.US,D,20200625,000000,1.13642,1.14525,1.05994,1.05994,146202.33450737,0
+PVL.US,D,20200626,000000,1.08551,1.0938,1.06851,1.08551,94669.607050076,0
+PVL.US,D,20200629,000000,1.06319,1.08226,1.02897,1.02897,201724.99760328,0
+PVL.US,D,20200630,000000,1.03751,1.06319,1.02059,1.02059,118751.10436885,0
+PVL.US,D,20200701,000000,1.01212,1.05464,1.01212,1.02059,75213.296437378,0
+PVL.US,D,20200702,000000,1.02897,1.03751,0.986445,0.986445,149805.31518103,0
+PVL.US,D,20200706,000000,1.01212,1.02738,1.00355,1.01212,80432.888964601,0
+PVL.US,D,20200707,000000,0.995082,1.01212,0.978069,0.986445,42446.80990528,0
+PVL.US,D,20200708,000000,0.978069,0.986445,0.94411,0.969501,104843.29800357,0
+PVL.US,D,20200709,000000,0.995082,1.00355,0.986445,1.00355,50428.830932289,0
+PVL.US,D,20200710,000000,1.01212,1.01212,0.961139,0.986445,88768.54383458,0
+PVL.US,D,20200713,000000,0.969501,0.995082,0.969501,0.969501,48007.13777664,0
+PVL.US,D,20200714,000000,0.95257,0.995082,0.95257,0.982344,33014.782634608,0
+PVL.US,D,20200715,000000,0.969501,1.00355,0.962359,0.982344,57960.479375093,0
+PVL.US,D,20200716,000000,0.986445,0.986445,0.961139,0.961139,82181.710431196,0
+PVL.US,D,20200717,000000,0.978069,0.984029,0.935457,0.944016,200035.29425633,0
+PVL.US,D,20200720,000000,0.935457,0.961139,0.850612,0.860845,320695.37645225,0
+PVL.US,D,20200721,000000,0.859078,0.926898,0.859078,0.926898,159538.30742444,0
+PVL.US,D,20200722,000000,0.935457,0.94411,0.918526,0.94411,73416.105600163,0
+PVL.US,D,20200723,000000,0.94411,0.95257,0.935457,0.948202,35387.031544737,0
+PVL.US,D,20200724,000000,0.94411,0.95257,0.935457,0.935457,24108.369191329,0
+PVL.US,D,20200727,000000,0.95257,0.95257,0.935457,0.947457,65585.641934425,0
+PVL.US,D,20200728,000000,0.94411,0.951273,0.918526,0.926898,54414.46707128,0
+PVL.US,D,20200729,000000,0.91006,0.94411,0.91006,0.926898,103935.02871085,0
+PVL.US,D,20200730,000000,0.91006,0.918526,0.91006,0.918526,16402.591014296,0
+PVL.US,D,20200731,000000,0.918526,0.926898,0.91006,0.922805,33201.810867668,0
+PVL.US,D,20200803,000000,0.926898,0.926898,0.893034,0.926898,122346.56091818,0
+PVL.US,D,20200804,000000,0.935457,0.961139,0.926898,0.95257,147994.15097009,0
+PVL.US,D,20200805,000000,0.969501,1.01212,0.94411,0.995082,328463.49737365,0
+PVL.US,D,20200806,000000,0.995082,1.01202,0.978069,0.986445,36392.039578705,0
+PVL.US,D,20200807,000000,0.978069,1.01212,0.969501,0.973697,101569.22905013,0
+PVL.US,D,20200810,000000,0.995082,0.995082,0.961225,0.978069,85561.117125098,0
+PVL.US,D,20200811,000000,0.94411,0.971566,0.94411,0.965316,52448.520874352,0
+PVL.US,D,20200812,000000,0.969501,0.977971,0.918526,0.931459,101520.85967951,0
+PVL.US,D,20200813,000000,0.935457,0.95257,0.926898,0.926991,51627.316448732,0
+PVL.US,D,20200814,000000,0.935457,0.95257,0.91006,0.91006,51066.231749555,0
+PVL.US,D,20200817,000000,0.91006,0.935457,0.859078,0.867451,257501.33117621,0
+PVL.US,D,20200818,000000,0.859078,0.926898,0.859078,0.876009,91941.574547174,0
+PVL.US,D,20200819,000000,0.867451,0.876009,0.833492,0.833492,241556.63687044,0
+PVL.US,D,20200820,000000,0.816467,0.854706,0.816467,0.833492,123378.4408247,0
+PVL.US,D,20200821,000000,0.816467,0.84875,0.816467,0.837772,27782.291608553,0
+PVL.US,D,20200824,000000,0.833492,0.850612,0.833492,0.833492,52435.622375519,0
+PVL.US,D,20200825,000000,0.833492,0.858984,0.833492,0.850612,45903.607592172,0
+PVL.US,D,20200826,000000,0.850612,0.858984,0.833492,0.850612,29928.816789127,0
+PVL.US,D,20200827,000000,0.850612,0.978069,0.816467,0.836563,471613.18715752,0
+PVL.US,D,20200828,000000,0.816467,0.833492,0.807908,0.831353,113937.81455482,0
+PVL.US,D,20200831,000000,0.832655,0.832655,0.786789,0.799536,151960.43936083,0
+PVL.US,D,20200901,000000,0.790976,0.830701,0.773858,0.782417,85046.252046734,0
+PVL.US,D,20200902,000000,0.782417,0.807908,0.773858,0.776089,101406.92293983,0
+PVL.US,D,20200903,000000,0.773858,0.799442,0.765484,0.765577,105663.42755429,0
+PVL.US,D,20200904,000000,0.765484,0.790976,0.765484,0.770043,34047.737416046,0
+PVL.US,D,20200908,000000,0.781487,0.782417,0.731526,0.731526,109307.25347424,0
+PVL.US,D,20200909,000000,0.731526,0.756926,0.69236,0.705198,179197.76939373,0
+PVL.US,D,20200910,000000,0.69729,0.705849,0.680357,0.682963,176669.66362272,0
+PVL.US,D,20200911,000000,0.680357,0.694592,0.671984,0.685103,90494.79292822,0
+PVL.US,D,20200914,000000,0.680357,0.680357,0.661193,0.661752,121838.14508922,0
+PVL.US,D,20200915,000000,0.654868,0.671892,0.637749,0.654868,100981.27247838,0
+PVL.US,D,20200916,000000,0.654868,0.671984,0.597464,0.643515,188599.70016713,0
+PVL.US,D,20200917,000000,0.637097,0.6464,0.615701,0.640726,37920.511690259,0
+PVL.US,D,20200918,000000,0.6464,0.664916,0.629375,0.642307,52592.554111305,0
+PVL.US,D,20200921,000000,0.629282,0.629282,0.595325,0.622957,71544.748394664,0
+PVL.US,D,20200922,000000,0.651704,0.6531,0.620908,0.622957,58707.517432427,0
+PVL.US,D,20200923,000000,0.616631,0.629282,0.603792,0.603792,84204.624997966,0
+PVL.US,D,20200924,000000,0.595325,0.652543,0.595325,0.60649,125031.59842497,0
+PVL.US,D,20200925,000000,0.595325,0.620908,0.595325,0.606768,38339.71290229,0
+PVL.US,D,20200928,000000,0.61514,0.620908,0.614676,0.617095,82924.448988921,0
+PVL.US,D,20200929,000000,0.615048,0.722967,0.593745,0.594394,705749.96257502,0
+PVL.US,D,20200930,000000,0.603792,0.622677,0.568437,0.59486,124877.8913139,0
+PVL.US,D,20201001,000000,0.616631,0.616631,0.544344,0.562297,392894.72366264,0
+PVL.US,D,20201002,000000,0.562297,0.586673,0.549831,0.551878,201520.77137178,0
+PVL.US,D,20201005,000000,0.552901,0.561368,0.518759,0.552901,477790.49322299,0
+PVL.US,D,20201006,000000,0.527317,0.561368,0.527317,0.552901,214893.29003554,0
+PVL.US,D,20201007,000000,0.535783,0.580997,0.535783,0.568903,307313.18391438,0
+PVL.US,D,20201008,000000,0.566485,0.585928,0.554484,0.569834,183982.03758538,0
+PVL.US,D,20201009,000000,0.55867,0.578208,0.55867,0.578208,122567.98514812,0
+PVL.US,D,20201012,000000,0.578208,0.578208,0.527317,0.552809,307040.16568911,0
+PVL.US,D,20201013,000000,0.552809,0.552809,0.510385,0.527317,321281.18327419,0
+PVL.US,D,20201014,000000,0.535783,0.548436,0.527317,0.544344,183558.53687377,0
+PVL.US,D,20201015,000000,0.544344,0.544344,0.510478,0.519596,140289.44766795,0
+PVL.US,D,20201016,000000,0.518759,0.531597,0.51271,0.514665,128867.82695248,0
+PVL.US,D,20201019,000000,0.510385,0.518759,0.44902,0.449104,467470.61928274,0
+PVL.US,D,20201020,000000,0.435669,0.466938,0.435669,0.46008,136024.34405428,0
+PVL.US,D,20201021,000000,0.459263,0.467776,0.433762,0.433762,117775.11795724,0
+PVL.US,D,20201022,000000,0.46264,0.46264,0.443967,0.449465,70762.239465542,0
+PVL.US,D,20201023,000000,0.442303,0.493268,0.442303,0.481729,223500.88825586,0
+PVL.US,D,20201026,000000,0.49336,0.501825,0.450713,0.463562,203171.77922223,0
+PVL.US,D,20201027,000000,0.470473,0.491592,0.459263,0.467868,131549.63983459,0
+PVL.US,D,20201028,000000,0.467868,0.485916,0.425251,0.442303,253273.84818413,0
+PVL.US,D,20201029,000000,0.467776,0.477637,0.429509,0.443093,172168.08753048,0
+PVL.US,D,20201030,000000,0.457198,0.463096,0.425251,0.442303,114977.21858567,0
+PVL.US,D,20201102,000000,0.464295,0.464295,0.433856,0.435418,61550.561549913,0
+PVL.US,D,20201103,000000,0.442303,0.463562,0.425585,0.429509,175837.71044808,0
+PVL.US,D,20201104,000000,0.425251,0.447243,0.425251,0.425753,103212.71277626,0
+PVL.US,D,20201105,000000,0.425251,0.433762,0.418942,0.422104,141797.49715636,0
+PVL.US,D,20201106,000000,0.423966,0.425251,0.39973,0.408056,295654.01584543,0
+PVL.US,D,20201109,000000,0.408234,0.433762,0.391228,0.39973,554755.83575167,0
+PVL.US,D,20201110,000000,0.400325,0.436275,0.39973,0.436275,137539.917667,0
+PVL.US,D,20201111,000000,0.445297,0.520433,0.443093,0.49336,656764.68863698,0
+PVL.US,D,20201112,000000,0.484707,0.49336,0.467776,0.484707,276987.73828617,0
+PVL.US,D,20201113,000000,0.497825,0.510385,0.476242,0.495034,168718.81396789,0
+PVL.US,D,20201116,000000,0.510385,0.547318,0.501825,0.527224,332365.29327022,0
+PVL.US,D,20201117,000000,0.527317,0.551878,0.512431,0.53076,160475.59833954,0
+PVL.US,D,20201118,000000,0.552901,0.561368,0.512803,0.515874,339867.92009066,0
+PVL.US,D,20201119,000000,0.552901,0.552901,0.512338,0.526479,235384.70517948,0
+PVL.US,D,20201120,000000,0.526479,0.543784,0.516803,0.527039,92763.853847694,0
+PVL.US,D,20201123,000000,0.527317,0.595139,0.527317,0.59272,632576.77870286,0
+PVL.US,D,20201124,000000,0.612535,0.629004,0.596255,0.620908,371555.2322205,0
+PVL.US,D,20201125,000000,0.620908,0.620908,0.597186,0.617375,151977.63735926,0
+PVL.US,D,20201127,000000,0.621933,0.621933,0.603884,0.616536,86608.045280271,0
+PVL.US,D,20201130,000000,0.622212,0.637097,0.596255,0.610863,246283.93669225,0
+PVL.US,D,20201201,000000,0.602303,0.610676,0.579696,0.595325,235253.57044135,0
+PVL.US,D,20201202,000000,0.595325,0.610863,0.593556,0.603792,124140.52713067,0
+PVL.US,D,20201203,000000,0.598116,0.612535,0.593556,0.609745,130130.80496308,0
+PVL.US,D,20201204,000000,0.612535,0.620908,0.609745,0.620537,129756.74849697,0
+PVL.US,D,20201207,000000,0.620908,0.714409,0.599326,0.69729,1005300.3999425,0
+PVL.US,D,20201208,000000,0.69729,0.702408,0.612535,0.695152,654359.11860487,0
+PVL.US,D,20201209,000000,0.680357,0.748365,0.667612,0.702035,566010.85085723,0
+PVL.US,D,20201210,000000,0.687987,0.705849,0.660821,0.705012,394686.54012533,0
+PVL.US,D,20201211,000000,0.705849,0.712549,0.671984,0.710222,383272.44353418,0
+PVL.US,D,20201214,000000,0.70278,0.705849,0.667612,0.68873,238655.54950821,0
+PVL.US,D,20201215,000000,0.680357,0.703896,0.677846,0.69329,124085.70851065,0
+PVL.US,D,20201216,000000,0.702593,0.722967,0.68873,0.714317,151098.3896889,0
+PVL.US,D,20201217,000000,0.705849,0.722967,0.705757,0.722967,128776.46258577,0
+PVL.US,D,20201218,000000,0.722967,0.731526,0.69729,0.70957,262359.76573614,0
+PVL.US,D,20201221,000000,0.680357,0.704269,0.678684,0.678684,212077.11779061,0
+PVL.US,D,20201222,000000,0.663427,0.693662,0.660821,0.667612,210607.7637987,0
+PVL.US,D,20201223,000000,0.667612,0.69729,0.66296,0.672637,148247.8214471,0
+PVL.US,D,20201224,000000,0.663427,0.684079,0.663427,0.67952,97904.980507026,0
+PVL.US,D,20201228,000000,0.663427,0.681755,0.650494,0.654868,165638.22249693,0
+PVL.US,D,20201229,000000,0.637841,0.654868,0.591138,0.595325,281343.13139168,0
+PVL.US,D,20201230,000000,0.60193,0.622212,0.599605,0.611698,199908.45901782,0
+PVL.US,D,20201231,000000,0.629282,0.633748,0.592627,0.622024,229117.10962218,0
+PVL.US,D,20210104,000000,0.620908,0.6464,0.620444,0.643703,216887.18297993,0
+PVL.US,D,20210105,000000,0.663427,0.680357,0.6464,0.671984,265858.48354423,0
+PVL.US,D,20210106,000000,0.680357,0.687987,0.658217,0.675801,154225.20078069,0
+PVL.US,D,20210107,000000,0.671984,0.688825,0.668451,0.68873,198095.14505706,0
+PVL.US,D,20210108,000000,0.705849,0.773858,0.691987,0.771811,645837.51037673,0
+PVL.US,D,20210111,000000,0.833865,0.842051,0.790976,0.833586,376848.99111602,0
+PVL.US,D,20210112,000000,0.842051,0.893034,0.833492,0.876009,352979.24415306,0
+PVL.US,D,20210113,000000,0.884475,0.926898,0.871823,0.876009,196420.48995875,0
+PVL.US,D,20210114,000000,0.926898,0.95257,0.850612,0.876009,376481.38389931,0
+PVL.US,D,20210115,000000,0.926898,0.926898,0.884475,0.9015,297541.49617447,0
+PVL.US,D,20210119,000000,0.867451,0.893034,0.859078,0.884475,176551.42738344,0
+PVL.US,D,20210120,000000,0.918526,0.972026,0.893034,0.961139,271036.15595026,0
+PVL.US,D,20210121,000000,0.961139,0.961139,0.867451,0.95257,130819.79977569,0
+PVL.US,D,20210122,000000,0.918526,0.940577,0.9015,0.926898,84189.57674933,0
+PVL.US,D,20210125,000000,0.918526,0.977971,0.897314,0.918526,258890.06955042,0
+PVL.US,D,20210126,000000,0.884475,0.917596,0.884475,0.893034,126642.83590402,0
+PVL.US,D,20210127,000000,0.876009,0.91806,0.867451,0.893127,104799.22813256,0
+PVL.US,D,20210128,000000,0.867451,1.36081,0.850612,1.35226,5752956.2026623,0
+PVL.US,D,20210129,000000,1.13957,1.13957,0.95257,1.01212,1575933.2128811,0
+PVL.US,D,20210201,000000,0.95257,1.00355,0.935457,0.978069,456021.05181981,0
+PVL.US,D,20210202,000000,0.94411,0.978069,0.935457,0.95257,192070.47122776,0
+PVL.US,D,20210203,000000,1.02059,1.06245,0.978069,1.05464,517040.62516782,0
+PVL.US,D,20210204,000000,1.02059,1.05464,1.00355,1.02059,175008.98189814,0
+PVL.US,D,20210205,000000,1.00355,1.17363,1.00355,1.09714,788218.66460523,0
+PVL.US,D,20210208,000000,1.12254,1.12254,1.05464,1.10552,437503.10699713,0
+PVL.US,D,20210209,000000,1.10552,1.19922,1.07175,1.15659,555680.22816795,0
+PVL.US,D,20210210,000000,1.19083,1.2503,1.12254,1.20766,859340.98716315,0
+PVL.US,D,20210211,000000,1.17363,1.20693,1.12254,1.15659,389083.21725787,0
+PVL.US,D,20210212,000000,1.13957,1.22461,1.13957,1.20766,410344.24283211,0
+PVL.US,D,20210216,000000,1.20766,1.5011,1.19083,1.33521,2556356.7080769,0
+PVL.US,D,20210217,000000,1.43728,1.59888,1.36927,1.53086,2488655.7123341,0
+PVL.US,D,20210218,000000,1.61591,1.62447,1.41189,1.55626,1401335.9080708,0
+PVL.US,D,20210219,000000,1.50539,1.7563,1.47125,1.51395,2643411.9013167,0
+PVL.US,D,20210222,000000,1.4798,1.4798,1.33521,1.33521,840654.28698074,0
+PVL.US,D,20210223,000000,1.31829,1.37774,1.19922,1.24171,662650.70360383,0
+PVL.US,D,20210224,000000,1.24171,1.34806,1.24171,1.30127,313805.42832633,0
+PVL.US,D,20210225,000000,1.36081,1.36081,1.19922,1.24171,300752.14750866,0
+PVL.US,D,20210226,000000,1.19922,1.23317,1.18219,1.19922,424202.60495185,0
+PVL.US,D,20210301,000000,1.21623,1.26712,1.18219,1.18219,148512.24067315,0
+PVL.US,D,20210302,000000,1.19083,1.22452,1.16515,1.16515,192721.84541877,0
+PVL.US,D,20210303,000000,1.16515,1.21623,1.16515,1.19922,174472.61932173,0
+PVL.US,D,20210304,000000,1.17363,1.2503,1.17363,1.19083,232340.6594552,0
+PVL.US,D,20210305,000000,1.23317,1.2503,1.17624,1.22461,373108.42645481,0
+PVL.US,D,20210308,000000,1.23317,1.28414,1.23317,1.25874,114049.60154468,0
+PVL.US,D,20210309,000000,1.26712,1.26712,1.20766,1.20766,177496.24242285,0
+PVL.US,D,20210310,000000,1.24171,1.33521,1.21623,1.27569,321793.89860275,0
+PVL.US,D,20210311,000000,1.33521,1.36081,1.26712,1.30983,507646.21851874,0
+PVL.US,D,20210312,000000,1.3437,1.3437,1.28414,1.30983,71813.467120324,0
+PVL.US,D,20210315,000000,1.35226,1.40323,1.32666,1.39067,456041.47444296,0
+PVL.US,D,20210316,000000,1.40323,1.40323,1.31829,1.33521,201330.518514,0
+PVL.US,D,20210317,000000,1.31829,1.37774,1.26712,1.32666,308617.00717128,0
+PVL.US,D,20210318,000000,1.3862,1.39487,1.21652,1.22461,502536.26323159,0
+PVL.US,D,20210319,000000,1.23317,1.27569,1.23317,1.23317,280212.3629941,0
+PVL.US,D,20210322,000000,1.36081,1.36081,1.2503,1.26712,182070.91000849,0
+PVL.US,D,20210323,000000,1.28414,1.28414,1.19083,1.1993,330773.40353941,0
+PVL.US,D,20210324,000000,1.19083,1.22461,1.18219,1.18219,265612.33719153,0
+PVL.US,D,20210325,000000,1.18219,1.21362,1.16515,1.19083,220059.13881762,0
+PVL.US,D,20210326,000000,1.22461,1.22461,1.19922,1.22461,50506.221925279,0
+PVL.US,D,20210329,000000,1.17363,1.22461,1.17363,1.18219,86848.817258464,0
+PVL.US,D,20210330,000000,1.17363,1.19083,1.06319,1.17363,794095.00569796,0
+PVL.US,D,20210331,000000,1.19083,1.26712,1.15669,1.26712,141039.71034999,0
+PVL.US,D,20210401,000000,1.29279,1.29279,1.21623,1.28853,305093.56724044,0
+PVL.US,D,20210405,000000,1.28414,1.29279,1.23317,1.24171,105415.13145178,0
+PVL.US,D,20210406,000000,1.23317,1.26712,1.22471,1.23317,77612.417220071,0
+PVL.US,D,20210407,000000,1.20766,1.25874,1.19922,1.24171,58304.439343937,0
+PVL.US,D,20210408,000000,1.20766,1.2503,1.19083,1.21623,59036.429152636,0
+PVL.US,D,20210409,000000,1.19083,1.22692,1.19083,1.21465,27136.291792066,0
+PVL.US,D,20210412,000000,1.19922,1.21698,1.19083,1.20766,91252.579734582,0
+PVL.US,D,20210413,000000,1.23317,1.2503,1.18219,1.19922,57803.547639306,0
+PVL.US,D,20210414,000000,1.22461,1.27569,1.13121,1.27569,426824.22483938,0
+PVL.US,D,20210415,000000,1.27569,1.27569,1.22461,1.24171,134753.84191935,0
+PVL.US,D,20210416,000000,1.24171,1.26712,1.21623,1.2503,180618.75401502,0
+PVL.US,D,20210419,000000,1.24171,1.27569,1.20766,1.23317,138683.58456341,0
+PVL.US,D,20210420,000000,1.22461,1.2503,1.19922,1.2503,111047.47594161,0
+PVL.US,D,20210421,000000,1.21623,1.25874,1.20766,1.25447,60962.604978167,0
+PVL.US,D,20210422,000000,1.22461,1.26712,1.22461,1.25874,92073.784160199,0
+PVL.US,D,20210423,000000,1.2503,1.27569,1.2503,1.26712,65163.216097687,0
+PVL.US,D,20210426,000000,1.27569,1.27569,1.25874,1.25874,87495.891949852,0
+PVL.US,D,20210427,000000,1.25874,1.27569,1.2503,1.2688,65368.517204092,0
+PVL.US,D,20210428,000000,1.26712,1.29279,1.26667,1.29279,100495.42902239,0
+PVL.US,D,20210429,000000,1.29279,1.31829,1.29279,1.30983,388669.39042034,0
+PVL.US,D,20210430,000000,1.29279,1.31829,1.29279,1.30983,51148.997117058,0
+PVL.US,D,20210503,000000,1.31829,1.32666,1.29279,1.30983,139356.45625245,0
+PVL.US,D,20210504,000000,1.30983,1.32666,1.29279,1.31829,197125.60789489,0
+PVL.US,D,20210505,000000,1.32666,1.35226,1.32247,1.35226,284333.43337083,0
+PVL.US,D,20210506,000000,1.3437,1.35226,1.3437,1.3437,51014.637754228,0
+PVL.US,D,20210507,000000,1.33521,1.36081,1.33521,1.36081,98707.912059297,0
+PVL.US,D,20210510,000000,1.36081,1.36927,1.3437,1.35226,131921.54655089,0
+PVL.US,D,20210511,000000,1.35226,1.36927,1.3437,1.36927,111042.10156711,0
+PVL.US,D,20210512,000000,1.33521,1.37774,1.33521,1.37774,218586.56020101,0
+PVL.US,D,20210513,000000,1.3862,1.3862,1.3437,1.35226,116166.03022799,0
+PVL.US,D,20210514,000000,1.35226,1.37774,1.35226,1.35226,133829.44950308,0
+PVL.US,D,20210517,000000,1.35226,1.41189,1.35226,1.40323,308662.1519172,0
+PVL.US,D,20210518,000000,1.39487,1.40323,1.33521,1.3437,220577.2285207,0
+PVL.US,D,20210519,000000,1.36081,1.36157,1.32666,1.35226,315061.95708751,0
+PVL.US,D,20210520,000000,1.37774,1.3862,1.36081,1.37774,52324.910260547,0
+PVL.US,D,20210521,000000,1.41189,1.42035,1.37924,1.42035,107517.58676134,0
+PVL.US,D,20210524,000000,1.42035,1.42881,1.37895,1.42035,75286.387930758,0
+PVL.US,D,20210525,000000,1.41189,1.42881,1.41189,1.41189,88461.129612424,0
+PVL.US,D,20210526,000000,1.42881,1.42881,1.40323,1.41348,33631.760828723,0
+PVL.US,D,20210527,000000,1.40323,1.42742,1.40323,1.40323,35456.898413408,0
+PVL.US,D,20210528,000000,1.42035,1.42881,1.42035,1.42881,26366.681361776,0
+PVL.US,D,20210601,000000,1.42881,1.44585,1.41189,1.42035,237013.14065697,0
+PVL.US,D,20210602,000000,1.42035,1.44585,1.42035,1.44585,47786.788421597,0
+PVL.US,D,20210603,000000,1.42881,1.48828,1.42881,1.47125,174136.1834772,0
+PVL.US,D,20210604,000000,1.48828,1.53086,1.48828,1.53086,120406.41171891,0
+PVL.US,D,20210607,000000,1.49682,1.53086,1.49682,1.49682,99877.37595337,0
+PVL.US,D,20210608,000000,1.51395,1.51395,1.49105,1.51395,63259.61264511,0
+PVL.US,D,20210609,000000,1.51459,1.53162,1.50539,1.52223,111454.8535297,0
+PVL.US,D,20210610,000000,1.52223,1.53665,1.52223,1.52223,26497.816099898,0
+PVL.US,D,20210611,000000,1.53935,1.58176,1.52223,1.5479,180928.317987,0
+PVL.US,D,20210614,000000,1.53935,1.62447,1.53086,1.60744,228355.02331621,0
+PVL.US,D,20210615,000000,1.60744,1.63293,1.59879,1.60754,142677.81970161,0
+PVL.US,D,20210616,000000,1.64997,1.65851,1.61591,1.64997,169587.31288923,0
+PVL.US,D,20210617,000000,1.65851,1.65851,1.61591,1.62447,157735.74221271,0
+PVL.US,D,20210618,000000,1.62447,1.62447,1.51395,1.58176,168991.83219317,0
+PVL.US,D,20210621,000000,1.58176,1.64997,1.53795,1.63293,157344.48774814,0
+PVL.US,D,20210622,000000,1.65851,1.65851,1.62447,1.6414,39574.744165424,0
+PVL.US,D,20210623,000000,1.65527,1.65851,1.60744,1.60744,94936.17602593,0
+PVL.US,D,20210624,000000,1.62447,1.6414,1.61591,1.6414,162418.97216352,0
+PVL.US,D,20210625,000000,1.66699,1.68384,1.63293,1.66699,184181.96431729,0
+PVL.US,D,20210628,000000,1.68393,1.69248,1.64997,1.65851,173958.82911826,0
+PVL.US,D,20210629,000000,1.64997,1.68168,1.63293,1.65107,61733.29028336,0
+PVL.US,D,20210630,000000,1.64997,1.68393,1.6414,1.66699,111662.30438592,0
+PVL.US,D,20210701,000000,1.69248,1.69248,1.65851,1.68393,94867.384032162,0
+PVL.US,D,20210702,000000,1.70093,1.73491,1.6414,1.71797,154174.68166027,0
+PVL.US,D,20210706,000000,1.74355,1.74355,1.70093,1.72652,154519.71650401,0
+PVL.US,D,20210707,000000,1.70093,1.71797,1.53086,1.59888,358532.04790012,0
+PVL.US,D,20210708,000000,1.6414,1.6414,1.59888,1.61591,73893.350056934,0
+PVL.US,D,20210709,000000,1.67535,1.67535,1.61665,1.65851,53635.182766867,0
+PVL.US,D,20210712,000000,1.67535,1.67535,1.6334,1.65851,89829.445363486,0
+PVL.US,D,20210713,000000,1.65851,1.69248,1.65851,1.68393,66606.773091934,0
+PVL.US,D,20210714,000000,1.64997,1.67535,1.59888,1.60744,121387.772505,0
+PVL.US,D,20210715,000000,1.61591,1.61591,1.53935,1.53935,199282.88182447,0
+PVL.US,D,20210716,000000,1.57331,1.57331,1.53086,1.53935,145125.30985493,0
+PVL.US,D,20210719,000000,1.53086,1.53096,1.39487,1.41189,345816.27780187,0
+PVL.US,D,20210720,000000,1.40323,1.4798,1.40323,1.47125,77478.05785724,0
+PVL.US,D,20210721,000000,1.45431,1.53935,1.4411,1.53935,98124.254987163,0
+PVL.US,D,20210722,000000,1.57331,1.59563,1.53086,1.57331,41922.270952792,0
+PVL.US,D,20210723,000000,1.57107,1.60744,1.56502,1.57331,59967.270818322,0
+PVL.US,D,20210726,000000,1.5479,1.60744,1.5479,1.59042,18207.305975831,0
+PVL.US,D,20210727,000000,1.59042,1.61591,1.39487,1.45431,291928.49943288,0
+PVL.US,D,20210728,000000,1.46278,1.52223,1.46213,1.49682,42335.022915405,0
+PVL.US,D,20210729,000000,1.48828,1.53078,1.48828,1.51395,34488.436126128,0
+PVL.US,D,20210730,000000,1.55626,1.55626,1.4798,1.49682,77595.219221628,0
+PVL.US,D,20210802,000000,1.49682,1.53086,1.4798,1.48828,38091.416799779,0
+PVL.US,D,20210803,000000,1.47125,1.53086,1.44585,1.53086,36218.98471938,0
+PVL.US,D,20210804,000000,1.5479,1.5479,1.47365,1.49682,32310.739573378,0
+PVL.US,D,20210805,000000,1.48828,1.53086,1.47125,1.4798,50869.529642371,0
+PVL.US,D,20210806,000000,1.46604,1.52223,1.46278,1.50343,71665.13438376,0
+PVL.US,D,20210809,000000,1.52223,1.52223,1.44585,1.45431,76344.064834956,0
+PVL.US,D,20210810,000000,1.48828,1.51301,1.4798,1.50539,55698.942579937,0
+PVL.US,D,20210811,000000,1.50958,1.53032,1.47989,1.52223,65454.507196304,0
+PVL.US,D,20210812,000000,1.49682,1.51395,1.49682,1.51395,33576.942208688,0
+PVL.US,D,20210813,000000,1.51395,1.57331,1.49682,1.57331,56261.102154018,0
+PVL.US,D,20210816,000000,1.59042,1.60744,1.57331,1.60307,103017.08554398,0
+PVL.US,D,20210817,000000,1.58176,1.58176,1.53086,1.5479,98408.02196146,0
+PVL.US,D,20210818,000000,1.52223,1.56494,1.52223,1.56494,28654.015154594,0
+PVL.US,D,20210819,000000,1.52223,1.52986,1.47125,1.48828,95987.403680713,0
+PVL.US,D,20210820,000000,1.47125,1.50539,1.47125,1.49682,47627.706936007,0
+PVL.US,D,20210823,000000,1.51395,1.53935,1.51395,1.52223,96543.114005378,0
+PVL.US,D,20210824,000000,1.53086,1.5479,1.53086,1.53935,25180.01946926,0
+PVL.US,D,20210825,000000,1.56494,1.60744,1.548,1.58176,86660.7141505,0
+PVL.US,D,20210826,000000,1.56409,1.58176,1.53086,1.5479,36289.926462953,0
+PVL.US,D,20210827,000000,1.58176,1.58176,1.53935,1.5479,62258.904110752,0
+PVL.US,D,20210830,000000,1.58482,1.58482,1.55061,1.55895,18291.146218235,0
+PVL.US,D,20210831,000000,1.54205,1.56754,1.54195,1.54622,16891.659094998,0
+PVL.US,D,20210901,000000,1.57619,1.58482,1.53347,1.55061,55276.516743199,0
+PVL.US,D,20210902,000000,1.56763,1.58482,1.5548,1.58482,11782.778682747,0
+PVL.US,D,20210903,000000,1.58475,1.58482,1.55895,1.56763,14423.746318535,0
+PVL.US,D,20210907,000000,1.55895,1.58475,1.53347,1.56763,90134.709835836,0
+PVL.US,D,20210908,000000,1.54195,1.55895,1.52474,1.53347,59836.1360802,0
+PVL.US,D,20210909,000000,1.55061,1.55895,1.53347,1.55061,27056.751049271,0
+PVL.US,D,20210910,000000,1.56763,1.56763,1.5346,1.54195,16481.05688219,0
+PVL.US,D,20210913,000000,1.54195,1.61896,1.54195,1.61896,82101.094813499,0
+PVL.US,D,20210914,000000,1.59339,1.61896,1.57619,1.60187,36175.989723274,0
+PVL.US,D,20210915,000000,1.61896,1.65331,1.59609,1.65331,137309.89443784,0
+PVL.US,D,20210916,000000,1.66178,1.67052,1.65331,1.67052,47742.718550591,0
+PVL.US,D,20210917,000000,1.66178,1.67898,1.66178,1.67898,55912.842685561,0
+PVL.US,D,20210920,000000,1.66178,1.66187,1.58482,1.61042,89196.34404583,0
+PVL.US,D,20210921,000000,1.63619,1.65145,1.58482,1.59339,54121.026222859,0
+PVL.US,D,20210922,000000,1.57619,1.63619,1.54195,1.61042,64573.109776139,0
+PVL.US,D,20210923,000000,1.61896,1.6588,1.58482,1.63619,67452.699640312,0
+PVL.US,D,20210924,000000,1.66178,1.6654,1.61896,1.63619,39255.50631934,0
+PVL.US,D,20210927,000000,1.67052,1.68765,1.67052,1.67898,120894.40492469,0
+PVL.US,D,20210928,000000,1.65331,1.70467,1.65331,1.69619,40103.582617522,0
+PVL.US,D,20210929,000000,1.69619,1.70384,1.65331,1.67052,54631.591801613,0
+PVL.US,D,20210930,000000,1.67898,1.67898,1.64466,1.64466,32499.917556243,0
+PVL.US,D,20211001,000000,1.64456,1.64466,1.62754,1.63619,42256.557047512,0
+PVL.US,D,20211004,000000,1.64428,1.71323,1.64038,1.67898,73884.751057714,0
+PVL.US,D,20211005,000000,1.69556,1.72178,1.68765,1.71323,87544.261320472,0
+PVL.US,D,20211006,000000,1.72178,1.73033,1.69619,1.7175,70597.783605438,0
+PVL.US,D,20211007,000000,1.73043,1.73043,1.69619,1.71323,31064.959561218,0
+PVL.US,D,20211008,000000,1.73043,1.7561,1.72178,1.74736,89299.532036484,0
+PVL.US,D,20211011,000000,1.7561,1.7561,1.74736,1.7561,79575.138792294,0
+PVL.US,D,20211012,000000,1.76449,1.77323,1.7561,1.77323,93044.396197284,0
+PVL.US,D,20211013,000000,1.79053,1.83323,1.78179,1.81612,115774.77576342,0
+PVL.US,D,20211014,000000,1.83323,1.91893,1.81612,1.91893,219082.07753113,0
+PVL.US,D,20211015,000000,1.91893,2.00443,1.91037,1.97028,214024.79111421,0
+PVL.US,D,20211018,000000,1.99586,2.04731,1.97893,2.04731,296718.14199906,0
+PVL.US,D,20211019,000000,2.04731,2.04731,1.8418,1.94451,373535.15179117,0
+PVL.US,D,20211020,000000,1.94451,2.01307,1.91893,1.9872,97766.321644583,0
+PVL.US,D,20211021,000000,2.02173,2.04731,1.91893,1.92748,225522.72794774,0
+PVL.US,D,20211022,000000,1.97028,1.9992,1.92952,1.97028,103624.38986397,0
+PVL.US,D,20211025,000000,2.03038,2.03884,1.9872,2.00443,172343.29213961,0
+PVL.US,D,20211026,000000,2.00443,2.02173,1.95306,1.96171,135924.38068833,0
+PVL.US,D,20211027,000000,1.96171,1.9872,1.92748,1.96171,176664.2892482,0
+PVL.US,D,20211028,000000,1.97631,1.97631,1.86375,1.88971,155324.7978061,0
+PVL.US,D,20211029,000000,1.88971,1.90701,1.85502,1.89835,79474.100551445,0
+PVL.US,D,20211101,000000,1.89835,1.89835,1.86375,1.87231,105170.05997397,0
+PVL.US,D,20211102,000000,1.91567,1.94162,1.87231,1.88114,51588.620952238,0
+PVL.US,D,20211103,000000,1.86375,1.87231,1.85502,1.85502,93043.32132238,0
+PVL.US,D,20211104,000000,1.89835,1.99381,1.86375,1.87231,262011.50626769,0
+PVL.US,D,20211105,000000,1.88114,1.92432,1.87799,1.88114,58117.411110878,0
+PVL.US,D,20211108,000000,1.89835,1.92356,1.88114,1.88971,88440.706989273,0
+PVL.US,D,20211109,000000,1.88971,1.95026,1.88143,1.92441,235150.38245069,0
+PVL.US,D,20211110,000000,1.95026,1.99381,1.92917,1.95026,165942.41209437,0
+PVL.US,D,20211111,000000,1.97631,2.02842,1.97631,1.98497,102186.20724424,0
+PVL.US,D,20211112,000000,1.98497,2.01113,1.89835,1.92441,175647.45759032,0
+PVL.US,D,20211115,000000,1.99381,1.99381,1.94162,1.98497,73840.681186705,0
+PVL.US,D,20211116,000000,1.92441,2.00228,1.92441,1.95893,64411.878540742,0
+PVL.US,D,20211117,000000,1.95893,1.96768,1.91567,1.93306,89640.267380621,0
+PVL.US,D,20211118,000000,1.98497,2.01103,1.92618,1.95026,274927.2030978,0
+PVL.US,D,20211119,000000,1.94162,2.02842,1.86345,1.91567,228659.21291366,0
+PVL.US,D,20211122,000000,1.92441,1.98497,1.91567,1.95026,68629.687658703,0
+PVL.US,D,20211123,000000,1.91567,2.03279,1.91567,1.93306,245975.44759519,0
+PVL.US,D,20211124,000000,1.96768,1.99381,1.94172,1.97631,43607.674800131,0
+PVL.US,D,20211126,000000,1.95893,1.95893,1.88534,1.94162,125954.91596633,0
+PVL.US,D,20211129,000000,1.89249,2.02433,1.89249,1.91436,202147.42344002,0
+PVL.US,D,20211130,000000,1.89249,1.91883,1.83081,1.83947,100415.88827959,0
+PVL.US,D,20211201,000000,1.83947,1.88348,1.77806,1.78672,247132.01299044,0
+PVL.US,D,20211202,000000,1.80439,1.85715,1.77797,1.80439,183158.68340997,0
+PVL.US,D,20211203,000000,1.85715,1.88357,1.76039,1.76915,126695.50477424,0
+PVL.US,D,20211206,000000,1.78672,1.83081,1.73182,1.82198,104167.2016898,0
+PVL.US,D,20211207,000000,1.83947,1.87481,1.83947,1.85007,36202.861595839,0
+PVL.US,D,20211208,000000,1.87481,1.87481,1.85715,1.86598,76633.206183766,0
+PVL.US,D,20211209,000000,1.86607,1.86776,1.83947,1.85287,31482.011023442,0
+PVL.US,D,20211210,000000,1.87481,1.87481,1.84793,1.87481,29203.276229844,0
+PVL.US,D,20211213,000000,1.90125,1.92758,1.87548,1.90125,73489.197093542,0
+PVL.US,D,20211214,000000,1.89249,1.90133,1.85715,1.90125,54288.706707672,0
+PVL.US,D,20211215,000000,1.91893,1.91893,1.86869,1.89249,74072.854165675,0
+PVL.US,D,20211216,000000,1.89249,1.93641,1.89249,1.92767,76962.117903973,0
+PVL.US,D,20211217,000000,1.93641,1.94087,1.91101,1.93641,80229.737608,0
+PVL.US,D,20211220,000000,1.89249,1.90125,1.79555,1.81314,72476.664935254,0
+PVL.US,D,20211221,000000,1.87481,1.87585,1.82198,1.83947,84015.447015102,0
+PVL.US,D,20211222,000000,1.83947,1.9232,1.83091,1.88357,86691.885522677,0
+PVL.US,D,20211223,000000,1.83947,1.92041,1.83081,1.89249,46936.562373609,0
+PVL.US,D,20211227,000000,1.86607,1.92767,1.8484,1.85715,142602.57845843,0
+PVL.US,D,20211228,000000,1.88357,1.88357,1.8484,1.85715,72633.596671039,0
+PVL.US,D,20211229,000000,1.8484,1.90125,1.83081,1.85715,164513.90334875,0
+PVL.US,D,20211230,000000,1.84394,1.88831,1.83501,1.88831,42456.483779405,0
+PVL.US,D,20211231,000000,1.85277,1.90143,1.85277,1.87947,48851.989450116,0
+PVL.US,D,20220103,000000,1.89724,1.89724,1.87065,1.88831,27721.023739102,0
+PVL.US,D,20220104,000000,1.88831,1.90618,1.87065,1.89724,42669.309010126,0
+PVL.US,D,20220105,000000,1.90618,1.90618,1.85277,1.87055,79935.221884677,0
+PVL.US,D,20220106,000000,1.87947,1.98628,1.87947,1.93455,234094.8552963,0
+PVL.US,D,20220107,000000,1.98628,2.02582,1.93287,1.98628,66996.952681592,0
+PVL.US,D,20220110,000000,2.01307,2.01307,1.98794,2.00414,57635.867154495,0
+PVL.US,D,20220111,000000,1.96861,2.0755,1.96861,2.0755,60819.646616116,0
+PVL.US,D,20220112,000000,2.04879,2.0755,1.99531,2.02646,219350.79625678,0
+PVL.US,D,20220113,000000,2.04879,2.0755,1.96869,1.98628,97979.146875306,0
+PVL.US,D,20220114,000000,2.03092,2.03959,1.98628,1.99531,56150.390039046,0
+PVL.US,D,20220118,000000,2.04879,2.05762,1.98628,2.01745,126614.88915655,0
+PVL.US,D,20220119,000000,1.95958,1.96851,1.89724,1.93075,287056.09149922,0
+PVL.US,D,20220120,000000,1.92405,1.96861,1.88831,1.94069,451562.47072366,0
+PVL.US,D,20220121,000000,1.92405,1.95065,1.90618,1.92405,83284.532081305,0
+PVL.US,D,20220124,000000,1.92405,1.93267,1.87947,1.91501,207661.53169057,0
+PVL.US,D,20220125,000000,1.89724,1.95958,1.87947,1.94172,92294.133515241,0
+PVL.US,D,20220126,000000,1.95958,1.97744,1.9285,1.94162,81343.308007137,0
+PVL.US,D,20220127,000000,1.95958,1.95958,1.93287,1.95948,118834.94461124,0
+PVL.US,D,20220128,000000,1.96237,1.97576,1.93538,1.94432,64622.554021659,0
+PVL.US,D,20220131,000000,1.94432,1.96237,1.94432,1.95335,45131.847412076,0
+PVL.US,D,20220201,000000,1.96237,2.00729,1.95335,2.0046,210201.4610855,0
+PVL.US,D,20220202,000000,2.01634,2.01634,1.98032,1.98032,98505.8355776,0
+PVL.US,D,20220203,000000,2.00729,2.01634,1.98488,1.99838,50736.245154445,0
+PVL.US,D,20220204,000000,2.00729,2.04341,2.00729,2.01634,373352.42305772,0
+PVL.US,D,20220207,000000,1.99838,2.01634,1.98936,2.01634,34860.342842443,0
+PVL.US,D,20220208,000000,2.01634,2.03428,1.99847,2.02535,45197.414781137,0
+PVL.US,D,20220209,000000,2.02535,2.03428,1.99838,2.00729,40590.500948419,0
+PVL.US,D,20220210,000000,2.03428,2.06127,2.02088,2.03428,39976.747379012,0
+PVL.US,D,20220211,000000,2.06127,2.0793,2.03428,2.05234,299345.1362611,0
+PVL.US,D,20220214,000000,2.08834,2.08834,2.04349,2.07038,75144.504443608,0
+PVL.US,D,20220215,000000,2.09735,2.09735,2.03428,2.06127,80035.185250623,0
+PVL.US,D,20220216,000000,2.08834,2.08834,2.02535,2.04341,66746.506829277,0
+PVL.US,D,20220217,000000,2.09735,2.09735,2.01634,2.02535,59234.20613472,0
+PVL.US,D,20220218,000000,2.08834,2.08834,2.02535,2.02535,83542.50205794,0
+PVL.US,D,20220222,000000,2.1063,2.15131,2.05234,2.14228,600252.06575574,0
+PVL.US,D,20220223,000000,2.16035,2.20547,2.14228,2.16035,342970.00905967,0
+PVL.US,D,20220224,000000,2.20547,2.22788,2.18741,2.2144,361823.314852,0
+PVL.US,D,20220225,000000,2.24278,2.2703,2.1969,2.21523,111030.27794317,0
+PVL.US,D,20220228,000000,2.2703,2.36177,2.24278,2.33432,322076.59070216,0
+PVL.US,D,20220301,000000,2.37098,2.37098,2.30771,2.34353,264000.02483757,0
+PVL.US,D,20220302,000000,2.38009,2.38009,2.17867,2.35264,321992.75045975,0
+PVL.US,D,20220303,000000,2.37098,2.38009,2.33432,2.36856,177376.93130865,0
+PVL.US,D,20220304,000000,2.34353,2.50829,2.33451,2.48997,501391.52146027,0
+PVL.US,D,20220307,000000,2.50829,2.78553,2.50272,2.62486,719343.90546872,0
+PVL.US,D,20220308,000000,2.71884,2.79204,2.59063,2.66384,451701.1295861,0
+PVL.US,D,20220309,000000,2.65473,2.69798,2.42587,2.43507,381095.82185635,0
+PVL.US,D,20220310,000000,2.42587,2.6135,2.38009,2.55407,186381.15836809,0
+PVL.US,D,20220311,000000,2.63639,2.63639,2.55407,2.59984,137575.38853879,0
+PVL.US,D,20220314,000000,2.60896,2.60896,2.48085,2.50829,105623.65718288,0
+PVL.US,D,20220315,000000,2.38009,2.49908,2.25198,2.47164,428639.68854995,0
+PVL.US,D,20220316,000000,2.47164,2.55407,2.42587,2.43507,236226.33222824,0
+PVL.US,D,20220317,000000,2.49908,2.55407,2.48085,2.51741,211803.02469044,0
+PVL.US,D,20220318,000000,2.53574,2.53574,2.47405,2.4853,170632.0912946,0
+PVL.US,D,20220321,000000,2.48085,2.48997,2.316,2.32519,417208.39396035,0
+PVL.US,D,20220322,000000,2.38009,2.41675,2.33432,2.38009,269732.33269335,0
+PVL.US,D,20220323,000000,2.42587,2.48997,2.40754,2.48997,161710.62960269,0
+PVL.US,D,20220324,000000,2.38009,2.48997,2.38009,2.44418,107755.13411482,0
+PVL.US,D,20220325,000000,2.48997,2.48997,2.44418,2.48085,128534.61573267,0
+PVL.US,D,20220328,000000,2.46252,2.46252,2.39031,2.43507,80242.636106833,0
+PVL.US,D,20220329,000000,2.38009,2.39842,2.34353,2.39842,120922.35167216,0
+PVL.US,D,20220330,000000,2.43154,2.44074,2.35786,2.37627,111219.45592604,0
+PVL.US,D,20220331,000000,2.33943,2.39471,2.3118,2.3118,104859.42112711,0
+PVL.US,D,20220401,000000,2.3118,2.43154,2.3118,2.42233,77338.324119898,0
+PVL.US,D,20220404,000000,2.42233,2.44539,2.39815,2.40391,57263.960438181,0
+PVL.US,D,20220405,000000,2.37627,2.44997,2.37627,2.43154,75116.557696139,0
+PVL.US,D,20220406,000000,2.44997,2.48047,2.33943,2.39471,108596.76116359,0
+PVL.US,D,20220407,000000,2.39471,2.45919,2.3026,2.40391,201764.76797467,0
+PVL.US,D,20220408,000000,2.44074,2.44997,2.37637,2.44828,42093.17606231,0
+PVL.US,D,20220411,000000,2.46838,2.4775,2.34864,2.36708,65847.911410669,0
+PVL.US,D,20220412,000000,2.43154,2.44678,2.40391,2.43702,108649.43003382,0
+PVL.US,D,20220413,000000,2.46838,2.53286,2.44539,2.53286,227405.90877717,0
+PVL.US,D,20220414,000000,2.56048,2.59733,2.54019,2.58813,170323.60219754,0
+PVL.US,D,20220418,000000,2.58813,2.71707,2.58813,2.70785,188847.99626964,0
+PVL.US,D,20220419,000000,2.76311,2.85522,2.74869,2.84601,403872.4210433,0
+PVL.US,D,20220420,000000,2.91049,2.99338,2.86444,2.99338,484834.14846,0
+PVL.US,D,20220421,000000,3.01181,3.17757,3.01181,3.09468,516039.91663346,0
+PVL.US,D,20220422,000000,3.12231,3.21441,2.80916,2.90126,522689.0927812,0
+PVL.US,D,20220425,000000,2.89205,3.00258,2.79075,3.00258,213045.58007789,0
+PVL.US,D,20220426,000000,3.021,3.021,2.88286,2.98416,127816.5992977,0
+PVL.US,D,20220427,000000,2.94734,3.00258,2.93355,2.94734,161963.22520479,0
+PVL.US,D,20220428,000000,2.96778,3.00501,2.89336,3.00501,47691.124555264,0
+PVL.US,D,20220429,000000,3.02359,3.06082,2.93988,2.97709,81782.931842317,0
+PVL.US,D,20220502,000000,2.99571,2.99571,2.85048,2.93058,136496.21413654,0
+PVL.US,D,20220503,000000,2.89336,2.99571,2.89336,2.95848,110241.31976463,0
+PVL.US,D,20220504,000000,3.00501,3.23759,2.96778,3.08872,231271.15892707,0
+PVL.US,D,20220505,000000,3.11665,3.21228,2.93058,3.13524,186438.12673793,0
+PVL.US,D,20220506,000000,3.16316,3.22001,3.09803,3.17247,110777.68234105,0
+PVL.US,D,20220509,000000,3.17247,3.20036,3.03291,3.08872,112164.27096545,0
+PVL.US,D,20220510,000000,3.07013,3.08872,2.95848,2.99571,144976.97711837,0
+PVL.US,D,20220511,000000,3.04222,3.20967,3.04222,3.12594,103949.00208457,0
+PVL.US,D,20220512,000000,3.12594,3.12594,3.04222,3.07013,95444.59185488,0
+PVL.US,D,20220513,000000,3.13524,3.22829,3.13524,3.20036,78960.310347983,0
+PVL.US,D,20220516,000000,3.34923,3.37714,3.17247,3.35854,227504.79726823,0
+PVL.US,D,20220517,000000,3.37714,3.63762,3.30522,3.38643,420044.98882843,0
+PVL.US,D,20220518,000000,3.38643,3.526,3.38643,3.41436,250965.01689325,0
+PVL.US,D,20220519,000000,3.28411,3.53529,3.2562,3.47017,232775.98379076,0
+PVL.US,D,20220520,000000,3.53529,3.61902,3.48888,3.58183,194181.52553655,0
+PVL.US,D,20220523,000000,3.62833,3.8144,3.62833,3.73997,455863.04520913,0
+PVL.US,D,20220524,000000,3.79579,3.8237,3.72136,3.79579,384346.24356192,0
+PVL.US,D,20220525,000000,3.8144,3.8144,3.70368,3.8144,283834.691416,0
+PVL.US,D,20220526,000000,3.8237,4.14932,3.8144,4.09349,638516.53741485,0
+PVL.US,D,20220527,000000,4.1235,4.40463,4.10474,4.37652,590224.78841378,0
+PVL.US,D,20220531,000000,4.51709,4.92006,4.40463,4.49836,821492.45693484,0
+PVL.US,D,20220601,000000,4.68579,4.79027,4.42337,4.68579,391855.57370323,0
+PVL.US,D,20220602,000000,4.68579,4.91068,4.68579,4.81698,515675.87410611,0
+PVL.US,D,20220603,000000,4.85447,4.85447,4.44212,4.52647,569443.84105688,0
+PVL.US,D,20220606,000000,4.65768,4.73264,4.59206,4.73264,321939.82362785,0
+PVL.US,D,20220607,000000,4.73264,5.03254,4.70453,4.92006,493622.99405348,0
+PVL.US,D,20220608,000000,4.96693,5.24807,4.92945,5.14499,603125.51516832,0
+PVL.US,D,20220609,000000,5.21996,5.42614,5.06064,5.20122,865315.44676798,0
+PVL.US,D,20220610,000000,5.06064,5.33242,5.06064,5.32305,509135.87788786,0
+PVL.US,D,20220613,000000,5.23871,5.24807,3.78612,4.32967,1715734.7690121,0
+PVL.US,D,20220614,000000,4.35778,4.73732,4.25469,4.35778,559685.59902459,0
+PVL.US,D,20220615,000000,4.37652,4.5827,4.3203,4.47025,287367.15639482,0
+PVL.US,D,20220616,000000,4.43274,4.47961,3.81423,3.8517,610849.94535659,0
+PVL.US,D,20220617,000000,3.77675,3.96418,3.30817,3.68303,792073.67805787,0
+PVL.US,D,20220621,000000,3.78612,4.14223,3.7221,4.06726,409241.1436794,0
+PVL.US,D,20220622,000000,3.70176,4.21721,3.48623,4.01104,743905.62955273,0
+PVL.US,D,20220623,000000,4.11413,4.1516,3.51434,3.56119,388217.97424035,0
+PVL.US,D,20220624,000000,3.57993,3.74516,3.45812,3.49559,365334.92335109,0
+PVL.US,D,20220627,000000,3.54245,3.90794,3.5237,3.87046,327653.91723998,0
+PVL.US,D,20220628,000000,3.96418,4.05386,3.57993,3.76737,423263.34800376,0
+PVL.US,D,20220629,000000,3.76264,3.81002,3.58255,3.61098,254169.32523667,0
+PVL.US,D,20220630,000000,3.5636,3.64284,3.06129,3.15606,686087.19944183,0
+PVL.US,D,20220701,000000,3.16553,3.32665,3.10868,3.28875,318375.05881672,0
+PVL.US,D,20220705,000000,3.15606,3.25083,2.84329,2.90016,449361.00158874,0
+PVL.US,D,20220706,000000,2.89068,3.00433,2.68228,2.74852,412957.49439129,0
+PVL.US,D,20220707,000000,2.78644,3.08024,2.78644,3.05181,221037.72331483,0
+PVL.US,D,20220708,000000,3.08024,3.15132,2.97542,3.13711,103252.29873153,0
+PVL.US,D,20220711,000000,3.0992,3.15606,2.94755,3.13711,158647.83913152,0
+PVL.US,D,20220712,000000,3.04234,3.06119,2.94764,2.98545,158984.42016438,0
+PVL.US,D,20220713,000000,2.97598,3.2425,2.94755,3.23188,172007.67937655,0
+PVL.US,D,20220714,000000,3.07076,3.11815,2.89068,2.99495,190556.5651377,0
+PVL.US,D,20220715,000000,3.10868,3.20345,3.05191,3.08024,120350.4041786,0
+PVL.US,D,20220718,000000,3.25083,3.48778,3.15606,3.46883,252290.16906257,0
+PVL.US,D,20220719,000000,3.31718,3.31718,3.08024,3.10868,402921.2599567,0
+PVL.US,D,20220720,000000,3.07076,3.27927,3.05181,3.26031,224180.90480984,0
+PVL.US,D,20220721,000000,3.19398,3.20345,3.06129,3.17502,77450.56651292,0
+PVL.US,D,20220722,000000,3.14658,3.26496,2.9665,2.98545,245152.32991728,0
+PVL.US,D,20220725,000000,3.16553,3.21292,3.02148,3.16553,169886.9023356,0
+PVL.US,D,20220726,000000,3.2224,3.54465,3.14658,3.4783,305933.16684315,0
+PVL.US,D,20220727,000000,3.50674,3.62047,3.41196,3.54465,211590.24190952,0
+PVL.US,D,20220728,000000,3.61328,3.62282,3.40355,3.54654,67846.41324431,0
+PVL.US,D,20220729,000000,3.57515,3.65142,3.34634,3.34634,168388.28815921,0
+PVL.US,D,20220801,000000,3.24147,3.34634,3.0998,3.18427,326229.82237732,0
+PVL.US,D,20220802,000000,3.18417,3.25071,3.06986,3.13659,96961.957341454,0
+PVL.US,D,20220803,000000,3.24147,3.24147,2.87919,3.03173,392466.16428404,0
+PVL.US,D,20220804,000000,3.01266,3.08883,2.92686,2.97453,106308.7623508,0
+PVL.US,D,20220805,000000,2.96499,3.19199,2.96499,3.11752,161571.44540803,0
+PVL.US,D,20220808,000000,3.06032,3.1652,2.83629,2.85059,775443.92119351,0
+PVL.US,D,20220809,000000,2.88873,3.01266,2.88873,2.95547,107558.00988376,0
+PVL.US,D,20220810,000000,2.98406,3.09847,2.96614,3.09847,129796.92356442,0
+PVL.US,D,20220811,000000,3.09847,3.1938,3.04136,3.11752,161145.58940602,0
+PVL.US,D,20220812,000000,3.15567,3.26054,3.07092,3.24147,143475.71204236,0
+PVL.US,D,20220815,000000,3.17473,3.23918,3.06986,3.20333,131760.4763618,0
+PVL.US,D,20220816,000000,3.18427,3.31774,3.1652,3.1652,170222.8254683,0
+PVL.US,D,20220817,000000,3.12706,3.31736,3.11752,3.14614,73570.295517461,0
+PVL.US,D,20220818,000000,3.18427,3.53701,3.18427,3.47028,398796.3144615,0
+PVL.US,D,20220819,000000,3.29868,3.29868,2.95547,3.03173,516517.17854071,0
+PVL.US,D,20220822,000000,3.06986,3.18427,3.05089,3.15567,164151.75517382,0
+PVL.US,D,20220823,000000,3.25101,3.39831,3.19247,3.2224,196040.60781599,0
+PVL.US,D,20220824,000000,3.23194,3.35712,3.23194,3.26054,61871.842339442,0
+PVL.US,D,20220825,000000,3.35589,3.37638,3.1938,3.30821,108772.64350522,0
+PVL.US,D,20220826,000000,3.30821,3.3225,3.1938,3.23194,86593.517489871,0
+PVL.US,D,20220829,000000,3.2796,3.32727,3.2224,3.26054,145866.16974816,0
+PVL.US,D,20220830,000000,3.24517,3.24517,3.09156,3.17797,139672.31483876,0
+PVL.US,D,20220831,000000,3.12036,3.26448,3.10116,3.12036,51385.696787387,0
+PVL.US,D,20220901,000000,3.13956,3.16693,3.01475,3.04355,120319.35489052,0
+PVL.US,D,20220902,000000,3.13956,3.16838,3.01475,3.10116,62988.515463637,0
+PVL.US,D,20220906,000000,3.12036,3.12987,2.99555,3.01475,68487.876559741,0
+PVL.US,D,20220907,000000,2.99555,3.04355,2.89003,2.92834,147732.83671806,0
+PVL.US,D,20220908,000000,2.92834,3.07236,2.92834,3.03396,41532.674823533,0
+PVL.US,D,20220909,000000,3.06276,3.19718,3.03405,3.13956,111106.88350889,0
+PVL.US,D,20220912,000000,3.19718,3.25478,3.13956,3.16838,103900.42907253,0
+PVL.US,D,20220913,000000,3.19718,3.23721,3.15857,3.17797,45969.659344254,0
+PVL.US,D,20220914,000000,3.20197,3.35078,3.19515,3.35078,167198.28359782,0
+PVL.US,D,20220915,000000,3.35078,3.35078,3.21637,3.26438,67765.043870215,0
+PVL.US,D,20220916,000000,3.17797,3.20869,3.08195,3.16838,78807.510980232,0
+PVL.US,D,20220919,000000,3.16838,3.52361,3.14936,3.3892,291570.29265973,0
+PVL.US,D,20220920,000000,3.4276,3.50441,3.31248,3.47561,131204.54860556,0
+PVL.US,D,20220921,000000,3.60042,3.64833,3.37959,3.59082,217443.48788516,0
+PVL.US,D,20220922,000000,3.68683,3.69633,3.50441,3.58121,215975.95004721,0
+PVL.US,D,20220923,000000,3.50441,3.50441,3.01475,3.06276,358244.8382217,0
+PVL.US,D,20220926,000000,3.13956,3.30278,3.04355,3.16838,186890.78743193,0
+PVL.US,D,20220927,000000,3.28358,3.28358,3.10116,3.23558,112115.09970984,0
+PVL.US,D,20220928,000000,3.28358,3.4276,3.23558,3.4276,177017.97610049,0
+PVL.US,D,20220929,000000,3.35065,3.39935,3.27137,3.31169,35522.658769316,0
+PVL.US,D,20220930,000000,3.30195,3.31159,3.18993,3.23376,117984.50710318,0
+PVL.US,D,20221003,000000,3.33117,3.3825,3.2289,3.36039,176478.82743213,0
+PVL.US,D,20221004,000000,3.37987,3.52597,3.32143,3.50649,178559.8803028,0
+PVL.US,D,20221005,000000,3.40909,3.67802,3.40909,3.48702,191614.97073375,0
+PVL.US,D,20221006,000000,3.50649,3.859,3.50649,3.82793,359365.08010643,0
+PVL.US,D,20221007,000000,3.94481,3.94481,3.61364,3.67208,243184.42593556,0
+PVL.US,D,20221010,000000,3.6039,3.71104,3.33117,3.43831,150966.16643741,0
+PVL.US,D,20221011,000000,3.40909,3.56493,3.36039,3.41884,100627.68429525,0
+PVL.US,D,20221012,000000,3.38961,3.72078,3.35074,3.63311,289882.34888707,0
+PVL.US,D,20221013,000000,3.6526,3.77922,3.58929,3.72078,180543.39986183,0
+PVL.US,D,20221014,000000,3.75,3.75,3.45779,3.50649,125220.45216116,0
+PVL.US,D,20221017,000000,3.64286,3.66195,3.53572,3.61364,147335.87391115,0
+PVL.US,D,20221018,000000,3.62338,3.67208,3.56221,3.67208,118457.80033128,0
+PVL.US,D,20221019,000000,3.6526,3.75975,3.62338,3.75975,144357.5145733,0
+PVL.US,D,20221020,000000,3.76948,3.8474,3.68182,3.75,234357.14789803,0
+PVL.US,D,20221021,000000,3.7013,3.72078,3.58441,3.62338,180940.7197735,0
+PVL.US,D,20221024,000000,3.71104,3.75283,3.57467,3.71104,172611.3749586,0
+PVL.US,D,20221025,000000,3.71104,3.81819,3.6526,3.71104,191289.51747277,0
+PVL.US,D,20221026,000000,3.74026,3.77922,3.66234,3.77922,127284.05170238,0
+PVL.US,D,20221027,000000,3.82793,3.94481,3.72078,3.87175,443946.99463563,0
+PVL.US,D,20221028,000000,3.86781,3.88123,3.72967,3.77901,118412.59833835,0
+PVL.US,D,20221031,000000,3.77901,3.82824,3.6902,3.70007,157099.69566941,0
+PVL.US,D,20221101,000000,3.74941,3.74941,3.65074,3.65074,79285.644561689,0
+PVL.US,D,20221102,000000,3.72967,3.80861,3.67047,3.73954,76366.781512505,0
+PVL.US,D,20221103,000000,3.70007,3.7198,3.61127,3.65074,101883.52282824,0
+PVL.US,D,20221104,000000,3.79874,3.79874,3.61127,3.6606,87280.086135287,0
+PVL.US,D,20221107,000000,3.6606,3.70994,3.55207,3.55207,148096.82745209,0
+PVL.US,D,20221108,000000,3.65074,3.65074,3.55207,3.5718,86352.739020703,0
+PVL.US,D,20221109,000000,3.5718,3.58167,3.32513,3.3646,280322.33707424,0
+PVL.US,D,20221110,000000,3.4534,3.52247,3.3646,3.47313,99668.024694376,0
+PVL.US,D,20221111,000000,3.50273,3.55207,3.41393,3.46327,109936.74706046,0
+PVL.US,D,20221114,000000,3.55207,3.55207,3.40407,3.483,163085.39190847,0
+PVL.US,D,20221115,000000,3.55207,3.55207,3.4238,3.52247,85543.970717492,0
+PVL.US,D,20221116,000000,3.47313,3.55207,3.45626,3.5422,72987.792135429,0
+PVL.US,D,20221117,000000,3.53233,3.55207,3.3942,3.43367,141688.50416737,0
+PVL.US,D,20221118,000000,3.37446,3.4533,3.3054,3.35473,131321.47287219,0
+PVL.US,D,20221121,000000,3.3054,3.3054,3.16726,3.26593,210327.39305834,0
+PVL.US,D,20221122,000000,3.3054,3.4165,3.29553,3.40407,40491.116854514,0
+PVL.US,D,20221123,000000,3.35473,3.49287,3.35473,3.483,73205.693370003,0
+PVL.US,D,20221125,000000,3.40407,3.64087,3.38443,3.483,153745.03015108,0
+PVL.US,D,20221128,000000,3.47313,3.50273,3.41393,3.483,153263.62044679,0
+PVL.US,D,20221129,000000,3.57,3.57,3.49,3.5,126628,0
+PVL.US,D,20221130,000000,3.5,3.5126,3.45,3.48,50268,0
+PVL.US,D,20221201,000000,3.51,3.54,3.466,3.49,124027,0
+PVL.US,D,20221202,000000,3.48,3.5,3.45,3.49,81298,0
+PVL.US,D,20221205,000000,3.48,3.48,3.3,3.32,137632,0
+PVL.US,D,20221206,000000,3.3,3.3773,3.13,3.24,214131,0
+PVL.US,D,20221207,000000,3.19,3.2794,3.05,3.07,181178,0
+PVL.US,D,20221208,000000,3.1,3.2,3,3.02,152960,0
+PVL.US,D,20221209,000000,3.08,3.22,3.02,3.16,112772,0
+PVL.US,D,20221212,000000,3.15,3.25,3.15,3.22,66360,0
+PVL.US,D,20221213,000000,3.35,3.35,3.17,3.2,71723,0
+PVL.US,D,20221214,000000,3.18,3.31,3.16,3.31,78143,0
+PVL.US,D,20221215,000000,3.27,3.291,3.19,3.22,97367,0
+PVL.US,D,20221216,000000,3.16,3.24,3.15,3.24,98826,0
+PVL.US,D,20221219,000000,3.3,3.41,3.261,3.34,164290,0
+PVL.US,D,20221220,000000,3.35,3.36,3.2,3.3,94921,0
+PVL.US,D,20221221,000000,3.33,3.34,3.2303,3.25,174445,0
+PVL.US,D,20221222,000000,3.3,3.33,3.21,3.29,55935,0
+PVL.US,D,20221223,000000,3.34,3.43,3.2938,3.43,169358,0
+PVL.US,D,20221227,000000,3.4,3.45,3.34,3.37,171449,0
+PVL.US,D,20221228,000000,3.37,3.4,3.29,3.34,121810,0
+PVL.US,D,20221229,000000,3.33,3.35,3.2601,3.2944,112107,0
+PVL.US,D,20221230,000000,3.28,3.3667,3.28,3.35,68451,0
+PVL.US,D,20230103,000000,3.35,3.35,3.01,3.04,290660,0
+PVL.US,D,20230104,000000,3.05,3.2,3.05,3.0801,184205,0
+PVL.US,D,20230105,000000,3.12,3.12,3,3.01,173060,0
+PVL.US,D,20230106,000000,3.01,3.07,2.92,3,183455,0
+PVL.US,D,20230109,000000,2.99,3.07,2.95,2.97,381866,0
+PVL.US,D,20230110,000000,3,3.0202,2.86,2.89,368884,0
+PVL.US,D,20230111,000000,2.92,2.95,2.759,2.8,348529,0
+PVL.US,D,20230112,000000,2.85,3,2.83,2.95,194397,0
+PVL.US,D,20230113,000000,2.96,3.1,2.945,3.1,212177,0
+PVL.US,D,20230117,000000,3.12,3.1499,3,3.01,276103,0
+PVL.US,D,20230118,000000,3.04,3.09,2.96,2.99,176424,0
+PVL.US,D,20230119,000000,3.02,3.1,2.87,2.94,370714,0
+PVL.US,D,20230120,000000,2.97,3.01,2.96,3,206361,0
+PVL.US,D,20230123,000000,3.06,3.08,2.98,3.08,305578,0
+PVL.US,D,20230124,000000,3.07,3.13,3.01,3.11,275044,0
+PVL.US,D,20230125,000000,3.09,3.11,3.01,3.05,276468,0
+PVL.US,D,20230126,000000,3.06,3.08,3.0099,3.06,246766,0
+PVL.US,D,20230127,000000,3.06,3.1,3,3.06,509950,0
+PVL.US,D,20230130,000000,3.07,3.08,3.0012,3.06,408487,0
+PVL.US,D,20230131,000000,3.04,3.0599,2.99,3.02,203511,0
+PVL.US,D,20230201,000000,3.01,3.0399,2.97,3,203290,0
+PVL.US,D,20230202,000000,3,3.0199,2.9314,2.94,249452,0
+PVL.US,D,20230203,000000,2.94,2.99,2.92,2.96,185080,0
+PVL.US,D,20230206,000000,3,3,2.96,2.98,95864,0
+PVL.US,D,20230207,000000,2.99,3.05,2.96,2.99,194770,0
+PVL.US,D,20230208,000000,3.03,3.05,2.98,3.01,131284,0
+PVL.US,D,20230209,000000,3,3.0162,2.9002,2.95,217811,0
+PVL.US,D,20230210,000000,2.95,3,2.95,2.99,92851,0
+PVL.US,D,20230213,000000,3,3.01,2.95,2.98,158123,0
+PVL.US,D,20230214,000000,2.99,3,2.98,3,73725,0
+PVL.US,D,20230215,000000,3,3.0087,2.96,2.99,120584,0
+PVL.US,D,20230216,000000,3,3.01,2.95,2.99,139519,0
+PVL.US,D,20230217,000000,3,3,2.92,2.97,262304,0
+PVL.US,D,20230221,000000,2.76,2.78,2.47,2.56,653377,0
+PVL.US,D,20230222,000000,2.61,2.63,2.5,2.5,273224,0
+PVL.US,D,20230223,000000,2.56,2.6,2.47,2.53,278401,0
+PVL.US,D,20230224,000000,2.5,2.65,2.5,2.6,195942,0
+PVL.US,D,20230227,000000,2.62,2.629,2.5,2.57,217727,0
+PVL.US,D,20230228,000000,2.59,2.59,2.51,2.52,128682,0
+PVL.US,D,20230301,000000,2.5,2.55,2.5,2.54,124377,0
+PVL.US,D,20230302,000000,2.51,2.54,2.51,2.53,80860,0
+PVL.US,D,20230303,000000,2.51,2.72,2.51,2.65,299493,0
+PVL.US,D,20230306,000000,2.62,2.7,2.57,2.59,110516,0
+PVL.US,D,20230307,000000,2.6,2.6361,2.5,2.52,184544,0
+PVL.US,D,20230308,000000,2.52,2.5479,2.45,2.47,124812,0
+PVL.US,D,20230309,000000,2.49,2.53,2.4699,2.49,149752,0
+PVL.US,D,20230310,000000,2.5,2.5,2.3801,2.42,157313,0
+PVL.US,D,20230313,000000,2.34,2.39,2.23,2.26,433969,0
+PVL.US,D,20230314,000000,2.27,2.43,2.2,2.22,376381,0
+PVL.US,D,20230315,000000,2.15,2.2167,2.02,2.12,369635,0
+PVL.US,D,20230316,000000,2.15,2.27,2.15,2.21,178833,0
+PVL.US,D,20230317,000000,2.27,2.275,2.12,2.2,224054,0
+PVL.US,D,20230320,000000,2.24,2.25,2.17,2.21,67083,0
+PVL.US,D,20230321,000000,2.21,2.2401,2.1,2.16,402002,0
+PVL.US,D,20230322,000000,2.16,2.2199,2.13,2.15,113069,0
+PVL.US,D,20230323,000000,2.15,2.25,2.15,2.16,143070,0
+PVL.US,D,20230324,000000,2.17,2.2099,2.12,2.2,58494,0
+PVL.US,D,20230327,000000,2.25,2.314,2.21,2.29,204864,0
+PVL.US,D,20230328,000000,2.29,2.49,2.29,2.49,240237,0
+PVL.US,D,20230329,000000,2.52,2.56,2.43,2.55,290577,0
+PVL.US,D,20230330,000000,2.5,2.5,2.34,2.38,186781,0
+PVL.US,D,20230331,000000,2.4,2.45,2.36,2.39,73620,0
+PVL.US,D,20230403,000000,2.51,2.595,2.51,2.56,189081,0
+PVL.US,D,20230404,000000,2.57,2.57,2.39,2.52,95050,0
+PVL.US,D,20230405,000000,2.54,2.56,2.47,2.52,39475,0
+PVL.US,D,20230406,000000,2.5,2.62,2.4894,2.57,70946,0
+PVL.US,D,20230410,000000,2.58,2.63,2.51,2.51,106433,0
+PVL.US,D,20230411,000000,2.55,2.59,2.49,2.5,73167,0
+PVL.US,D,20230412,000000,2.54,2.57,2.5001,2.56,63051,0
+PVL.US,D,20230413,000000,2.55,2.58,2.54,2.58,72697,0
+PVL.US,D,20230414,000000,2.58,2.625,2.55,2.61,170035,0
+PVL.US,D,20230417,000000,2.65,2.6699,2.6,2.63,63520,0
+PVL.US,D,20230418,000000,2.67,2.67,2.57,2.62,99234,0
+PVL.US,D,20230419,000000,2.62,2.8,2.62,2.71,190513,0
+PVL.US,D,20230420,000000,2.75,2.81,2.6501,2.76,186245,0
+PVL.US,D,20230421,000000,2.78,2.8,2.73,2.76,117932,0
+PVL.US,D,20230424,000000,2.75,2.93,2.75,2.93,283466,0
+PVL.US,D,20230425,000000,2.94,2.94,2.77,2.78,219962,0
+PVL.US,D,20230426,000000,2.81,2.84,2.66,2.69,168491,0
+PVL.US,D,20230427,000000,2.71,2.7599,2.57,2.62,271358,0
+PVL.US,D,20230428,000000,2.65,2.6813,2.595,2.65,73326,0
+PVL.US,D,20230501,000000,2.59,2.66,2.52,2.55,152118,0
+PVL.US,D,20230502,000000,2.58,2.5821,2.36,2.4,200012,0
+PVL.US,D,20230503,000000,2.43,2.5,2.3382,2.38,149209,0
+PVL.US,D,20230504,000000,2.4,2.5399,2.36,2.49,152618,0
+PVL.US,D,20230505,000000,2.49,2.685,2.49,2.66,103859,0
+PVL.US,D,20230508,000000,2.68,2.68,2.51,2.52,106971,0
+PVL.US,D,20230509,000000,2.58,2.63,2.51,2.63,46070,0
+PVL.US,D,20230510,000000,2.59,2.6271,2.55,2.61,59756,0
+PVL.US,D,20230511,000000,2.64,2.64,2.5528,2.61,83406,0
+PVL.US,D,20230512,000000,2.65,2.65,2.56,2.62,49407,0
+PVL.US,D,20230515,000000,2.6,2.645,2.45,2.51,223756,0
+PVL.US,D,20230516,000000,2.51,2.5223,2.38,2.46,236292,0
+PVL.US,D,20230517,000000,2.42,2.4853,2.395,2.43,96810,0
+PVL.US,D,20230518,000000,2.39,2.4814,2.38,2.4,50695,0
+PVL.US,D,20230519,000000,2.4,2.46,2.3882,2.43,51489,0
+PVL.US,D,20230522,000000,2.4,2.6,2.4,2.48,67246,0
+PVL.US,D,20230523,000000,2.45,2.47,2.4,2.4,85818,0
+PVL.US,D,20230524,000000,2.43,2.4673,2.42,2.44,35815,0
+PVL.US,D,20230525,000000,2.44,2.45,2.395,2.42,35555,0
+PVL.US,D,20230526,000000,2.42,2.48,2.41,2.45,66879,0
+PVL.US,D,20230530,000000,2.47,2.5476,2.46,2.5,68979,0
+PVL.US,D,20230531,000000,2.46,2.5499,2.41,2.41,46646,0
+PVL.US,D,20230601,000000,2.46,2.5194,2.42,2.43,65354,0
+PVL.US,D,20230602,000000,2.5,2.51,2.45,2.5,43118,0
+PVL.US,D,20230605,000000,2.51,2.66,2.46,2.5,73359,0
+PVL.US,D,20230606,000000,2.48,2.54,2.48,2.52,35434,0
+PVL.US,D,20230607,000000,2.54,2.55,2.51,2.52,59666,0
+PVL.US,D,20230608,000000,2.54,2.5425,2.47,2.48,57291,0
+PVL.US,D,20230609,000000,2.49,2.54,2.45,2.5,126982,0
+PVL.US,D,20230612,000000,2.52,2.53,2.42,2.47,72322,0
+PVL.US,D,20230613,000000,2.47,2.47,2.39,2.4,95308,0
+PVL.US,D,20230614,000000,2.46,2.46,2.36,2.42,81507,0
+PVL.US,D,20230615,000000,2.4,2.44,2.4,2.41,59900,0
+PVL.US,D,20230616,000000,2.43,2.47,2.4,2.45,64511,0
+PVL.US,D,20230620,000000,2.45,2.5,2.4,2.42,158171,0
+PVL.US,D,20230621,000000,2.41,2.47,2.4099,2.47,79725,0
+PVL.US,D,20230622,000000,2.47,2.47,2.435,2.46,35291,0
+PVL.US,D,20230623,000000,2.44,2.47,2.43,2.47,50096,0
+PVL.US,D,20230626,000000,2.49,2.55,2.4895,2.55,121938,0
+PVL.US,D,20230627,000000,2.52,2.52,2.48,2.5,98730,0
+PVL.US,D,20230628,000000,2.47,2.54,2.46,2.53,78892,0
+PVL.US,D,20230629,000000,2.53,2.55,2.4901,2.54,45010,0
+PVL.US,D,20230630,000000,2.53,2.54,2.5,2.5,54471,0
+PVL.US,D,20230703,000000,2.5,2.59,2.5,2.58,60234,0
+PVL.US,D,20230705,000000,2.55,2.58,2.55,2.55,54030,0
+PVL.US,D,20230706,000000,2.55,2.58,2.5,2.56,69698,0
+PVL.US,D,20230707,000000,2.56,2.6,2.55,2.59,127295,0
+PVL.US,D,20230710,000000,2.57,2.62,2.57,2.58,49425,0
+PVL.US,D,20230711,000000,2.6,2.6057,2.45,2.46,255344,0
+PVL.US,D,20230712,000000,2.46,2.58,2.46,2.55,125486,0
+PVL.US,D,20230713,000000,2.57,2.6,2.54,2.59,79277,0
+PVL.US,D,20230714,000000,2.57,2.59,2.5,2.54,93750,0
+PVL.US,D,20230717,000000,2.55,2.55,2.47,2.54,143403,0
+PVL.US,D,20230718,000000,2.55,2.7199,2.54,2.67,169374,0
+PVL.US,D,20230719,000000,2.67,2.8,2.665,2.8,129005,0
+PVL.US,D,20230720,000000,2.84,2.89,2.8157,2.89,103696,0
+PVL.US,D,20230721,000000,2.91,3.03,2.9,2.96,295981,0
+PVL.US,D,20230724,000000,3.03,3.16,3,3.08,390013,0
+PVL.US,D,20230725,000000,3.16,3.1633,2.9801,3.08,306943,0
+PVL.US,D,20230726,000000,3.08,3.08,2.942,3.01,254638,0
+PVL.US,D,20230727,000000,3,3.03,2.97,3,216745,0
+PVL.US,D,20230728,000000,2.99,3.005,2.9,2.99,215068,0
+PVL.US,D,20230731,000000,3,3,2.92,2.98,195848,0
+PVL.US,D,20230801,000000,2.99,3.01,2.93,2.97,127923,0
+PVL.US,D,20230802,000000,2.97,2.9892,2.856,2.89,162753,0
+PVL.US,D,20230803,000000,2.91,2.91,2.85,2.91,59924,0
+PVL.US,D,20230804,000000,2.92,3,2.91,2.98,148839,0
+PVL.US,D,20230807,000000,3.02,3.02,2.95,2.98,66953,0
+PVL.US,D,20230808,000000,2.95,2.99,2.87,2.99,76386,0
+PVL.US,D,20230809,000000,3,3,2.91,2.93,49968,0
+PVL.US,D,20230810,000000,2.97,3.0088,2.95,3,108283,0
+PVL.US,D,20230811,000000,3,3,2.95,3,82538,0
+PVL.US,D,20230814,000000,3,3.02,2.95,3,85384,0
+PVL.US,D,20230815,000000,2.93,3,2.9001,2.98,188672,0
+PVL.US,D,20230816,000000,2.97,3,2.83,2.83,237754,0
+PVL.US,D,20230817,000000,2.84,2.95,2.84,2.95,78498,0
+PVL.US,D,20230818,000000,2.91,2.9899,2.9001,2.98,199816,0
+PVL.US,D,20230821,000000,2.74,2.77,2.54,2.57,331224,0
+PVL.US,D,20230822,000000,2.55,2.6,2.32,2.41,401250,0
+PVL.US,D,20230823,000000,2.42,2.56,2.42,2.51,107255,0
+PVL.US,D,20230824,000000,2.5,2.59,2.5,2.55,97590,0
+PVL.US,D,20230825,000000,2.6,2.661,2.5,2.62,139423,0
+PVL.US,D,20230828,000000,2.62,2.7199,2.6,2.62,59744,0
+PVL.US,D,20230829,000000,2.63,2.73,2.63,2.73,53982,0
+PVL.US,D,20230830,000000,2.73,2.75,2.5194,2.54,175043,0
+PVL.US,D,20230831,000000,2.54,2.69,2.49,2.56,255731,0
+PVL.US,D,20230901,000000,2.63,2.65,2.6,2.63,57672,0
+PVL.US,D,20230905,000000,2.66,2.71,2.61,2.67,44327,0
+PVL.US,D,20230906,000000,2.67,2.7399,2.5812,2.63,77757,0
+PVL.US,D,20230907,000000,2.63,2.6584,2.56,2.58,44901,0
+PVL.US,D,20230908,000000,2.6,2.64,2.53,2.54,55895,0
+PVL.US,D,20230911,000000,2.5,2.55,2.49,2.49,149418,0
+PVL.US,D,20230912,000000,2.51,2.58,2.51,2.53,68624,0
+PVL.US,D,20230913,000000,2.51,2.55,2.5,2.5,83666,0
+PVL.US,D,20230914,000000,2.53,2.55,2.51,2.54,65105,0
+PVL.US,D,20230915,000000,2.54,2.5799,2.5,2.55,71093,0
+PVL.US,D,20230918,000000,2.52,2.56,2.5,2.53,90729,0
+PVL.US,D,20230919,000000,2.59,2.59,2.5,2.55,92993,0
+PVL.US,D,20230920,000000,2.51,2.55,2.41,2.44,133138,0
+PVL.US,D,20230921,000000,2.49,2.52,2.4,2.46,194045,0
+PVL.US,D,20230922,000000,2.44,2.495,2.44,2.49,62413,0
+PVL.US,D,20230925,000000,2.5,2.54,2.47,2.54,133886,0
+PVL.US,D,20230926,000000,2.48,2.52,2.431,2.46,129941,0
+PVL.US,D,20230927,000000,2.52,2.6,2.5,2.58,116199,0
+PVL.US,D,20230928,000000,2.58,2.64,2.5106,2.57,68633,0
+PVL.US,D,20230929,000000,2.55,2.5799,2.49,2.54,73538,0
+PVL.US,D,20231002,000000,2.58,2.5805,2.45,2.51,148116,0
+PVL.US,D,20231003,000000,2.46,2.4986,2.41,2.42,52550,0
+PVL.US,D,20231004,000000,2.4,2.44,2.24,2.25,152241,0
+PVL.US,D,20231005,000000,2.25,2.3,2.23,2.3,47450,0
+PVL.US,D,20231006,000000,2.33,2.34,2.21,2.21,93906,0
+PVL.US,D,20231009,000000,2.25,2.4,2.25,2.33,99303,0
+PVL.US,D,20231010,000000,2.36,2.4,2.27,2.31,86071,0
+PVL.US,D,20231011,000000,2.3,2.38,2.3,2.35,70286,0
+PVL.US,D,20231012,000000,2.32,2.335,2.24,2.26,71718,0
+PVL.US,D,20231013,000000,2.33,2.379,2.3,2.33,121138,0
+PVL.US,D,20231016,000000,2.33,2.38,2.31,2.38,66062,0
+PVL.US,D,20231017,000000,2.33,2.37,2.24,2.29,117473,0
+PVL.US,D,20231018,000000,2.32,2.32,2.24,2.28,48280,0
+PVL.US,D,20231019,000000,2.28,2.2805,2.25,2.26,32320,0
+PVL.US,D,20231020,000000,2.2508,2.27,2.21,2.25,56345,0
+PVL.US,D,20231023,000000,2.27,2.3,2.21,2.24,93259,0
+PVL.US,D,20231024,000000,2.28,2.29,2.22,2.27,41803,0
+PVL.US,D,20231025,000000,2.29,2.29,2.23,2.24,49864,0
+PVL.US,D,20231026,000000,2.24,2.29,2.21,2.28,66501,0
+PVL.US,D,20231027,000000,2.24,2.27,2,2.15,261291,0
+PVL.US,D,20231030,000000,2.04,2.09,1.99,2.04,186609,0
+PVL.US,D,20231031,000000,2.01,2.055,1.72,1.88,257668,0
+PVL.US,D,20231101,000000,1.88,1.9149,1.84,1.86,95406,0
+PVL.US,D,20231102,000000,1.84,1.9,1.76,1.8,112411,0
+PVL.US,D,20231103,000000,1.8,1.9,1.8,1.87,119810,0
+PVL.US,D,20231106,000000,1.9,1.92,1.87,1.89,60670,0
+PVL.US,D,20231107,000000,1.89,1.9998,1.8877,1.96,96208,0
+PVL.US,D,20231108,000000,1.99,2,1.91,1.97,158677,0
+PVL.US,D,20231109,000000,1.98,2,1.95,1.98,61753,0
+PVL.US,D,20231110,000000,2,2.12,1.98,2.12,165313,0
+PVL.US,D,20231113,000000,2.17,2.24,1.95,2,219106,0
+PVL.US,D,20231114,000000,2.02,2.22,2.02,2.15,179996,0
+PVL.US,D,20231115,000000,2.12,2.18,2.0201,2.13,123565,0
+PVL.US,D,20231116,000000,2.15,2.18,2.11,2.14,93359,0
+PVL.US,D,20231117,000000,2.2,2.2,2.1,2.15,67508,0
+PVL.US,D,20231120,000000,2.1,2.14,1.95,1.99,194451,0
+PVL.US,D,20231121,000000,1.99,1.99,1.86,1.91,143022,0
+PVL.US,D,20231122,000000,1.96,2.01,1.91,1.95,90835,0
+PVL.US,D,20231124,000000,1.99,2.02,1.92,1.98,67617,0
+PVL.US,D,20231127,000000,1.95,1.9999,1.91,1.92,59597,0
+PVL.US,D,20231128,000000,1.94,1.9498,1.9,1.91,98331,0
+PVL.US,D,20231129,000000,1.95,1.95,1.9,1.95,87035,0
+PVL.US,D,20231130,000000,1.95,1.9937,1.95,1.99,40856,0
+PVL.US,D,20231201,000000,1.95,2.04,1.94,1.97,65651,0
+PVL.US,D,20231204,000000,2,2.0139,1.96,1.98,77804,0
+PVL.US,D,20231205,000000,1.98,2,1.93,1.94,87093,0
+PVL.US,D,20231206,000000,1.95,1.99,1.9001,1.93,59981,0
+PVL.US,D,20231207,000000,1.93,1.9699,1.92,1.92,52826,0
+PVL.US,D,20231208,000000,1.91,1.96,1.9,1.93,76669,0
+PVL.US,D,20231211,000000,1.9,1.9299,1.9,1.9,104041,0
+PVL.US,D,20231212,000000,1.89,1.9049,1.81,1.84,84820,0
+PVL.US,D,20231213,000000,1.82,1.84,1.735,1.74,149953,0
+PVL.US,D,20231214,000000,1.73,1.81,1.73,1.79,74666,0
+PVL.US,D,20231215,000000,1.8,1.81,1.75,1.77,108374,0
+PVL.US,D,20231218,000000,1.79,1.81,1.71,1.73,161276,0
+PVL.US,D,20231219,000000,1.72,1.75,1.71,1.74,94580,0
+PVL.US,D,20231220,000000,1.76,1.76,1.62,1.62,171034,0
+PVL.US,D,20231221,000000,1.63,1.655,1.56,1.57,176439,0
+PVL.US,D,20231222,000000,1.55,1.61,1.46,1.46,284131,0
+PVL.US,D,20231226,000000,1.53,1.5686,1.4701,1.52,451762,0
+PVL.US,D,20231227,000000,1.49,1.5254,1.47,1.48,223512,0
+PVL.US,D,20231228,000000,1.48,1.51,1.46,1.46,166779,0
+PVL.US,D,20231229,000000,1.45,1.48,1.43,1.44,195717,0
+PVL.US,D,20240102,000000,1.47,1.52,1.45,1.52,114155,0
+PVL.US,D,20240103,000000,1.54,1.64,1.52,1.62,263385,0
+PVL.US,D,20240104,000000,1.63,1.68,1.4601,1.49,367906,0
+PVL.US,D,20240105,000000,1.51,1.5591,1.5,1.52,73165,0
+PVL.US,D,20240108,000000,1.51,1.6,1.51,1.54,126005,0
+PVL.US,D,20240109,000000,1.55,1.62,1.55,1.59,87463,0
+PVL.US,D,20240110,000000,1.57,1.5984,1.5,1.52,128396,0
+PVL.US,D,20240111,000000,1.52,1.55,1.5,1.51,67585,0
+PVL.US,D,20240112,000000,1.51,1.57,1.49,1.5,190209,0
+PVL.US,D,20240116,000000,1.5,1.65,1.48,1.59,261689,0
+PVL.US,D,20240117,000000,1.58,1.58,1.465,1.47,165491,0
+PVL.US,D,20240118,000000,1.47,1.55,1.47,1.53,95418,0
+PVL.US,D,20240119,000000,1.55,1.5501,1.47,1.48,87558,0
+PVL.US,D,20240122,000000,1.49,1.5489,1.48,1.53,165700,0
+PVL.US,D,20240123,000000,1.52,1.61,1.52,1.6,130762,0
+PVL.US,D,20240124,000000,1.64,1.6499,1.6,1.62,75449,0
+PVL.US,D,20240125,000000,1.61,1.62,1.58,1.62,83443,0
+PVL.US,D,20240126,000000,1.6,1.72,1.6,1.7,131203,0
+PVL.US,D,20240129,000000,1.75,1.8,1.72,1.8,138005,0
+PVL.US,D,20240130,000000,1.77,1.8,1.74,1.76,90894,0
+PVL.US,D,20240131,000000,1.73,1.76,1.68,1.68,89296,0
+PVL.US,D,20240201,000000,1.69,1.71,1.64,1.69,81714,0
+PVL.US,D,20240202,000000,1.64,1.66,1.59,1.59,78296,0
+PVL.US,D,20240205,000000,1.6,1.6299,1.54,1.55,66503,0
+PVL.US,D,20240206,000000,1.55,1.6099,1.55,1.59,47477,0
+PVL.US,D,20240207,000000,1.55,1.59,1.53,1.55,97038,0
+PVL.US,D,20240208,000000,1.58,1.61,1.56,1.61,48417,0
+PVL.US,D,20240209,000000,1.61,1.62,1.5815,1.61,37058,0
+PVL.US,D,20240212,000000,1.58,1.61,1.54,1.59,152386,0
+PVL.US,D,20240213,000000,1.56,1.61,1.56,1.57,36232,0
+PVL.US,D,20240214,000000,1.58,1.58,1.545,1.56,44600,0
+PVL.US,D,20240215,000000,1.54,1.6188,1.5,1.58,181070,0
+PVL.US,D,20240216,000000,1.57,1.6,1.54,1.58,76532,0
+PVL.US,D,20240220,000000,1.54,1.56,1.4,1.42,266551,0
+PVL.US,D,20240221,000000,1.46,1.46,1.43,1.435,52334,0
+PVL.US,D,20240222,000000,1.46,1.46,1.4,1.43,80189,0
+PVL.US,D,20240223,000000,1.4,1.4451,1.4,1.43,63438,0
+PVL.US,D,20240226,000000,1.39,1.41,1.35,1.35,144851,0
+PVL.US,D,20240227,000000,1.36,1.42,1.36,1.37,48460,0
+PVL.US,D,20240228,000000,1.39,1.48,1.35,1.47,243647,0
+PVL.US,D,20240229,000000,1.47,1.47,1.39,1.39,56454,0
+PVL.US,D,20240301,000000,1.4,1.45,1.4,1.44,84895,0
+PVL.US,D,20240304,000000,1.45,1.455,1.36,1.42,122240,0
+PVL.US,D,20240305,000000,1.4,1.42,1.38,1.38,56148,0
+PVL.US,D,20240306,000000,1.42,1.42,1.325,1.38,172615,0
+PVL.US,D,20240307,000000,1.37,1.39,1.35,1.35,41144,0
+PVL.US,D,20240308,000000,1.35,1.3909,1.33,1.37,47761,0
+PVL.US,D,20240311,000000,1.35,1.3753,1.35,1.37,46213,0
+PVL.US,D,20240312,000000,1.36,1.38,1.33,1.3395,64255,0
+PVL.US,D,20240313,000000,1.34,1.37,1.33,1.35,27612,0
+PVL.US,D,20240314,000000,1.37,1.43,1.35,1.42,73783,0
+PVL.US,D,20240315,000000,1.42,1.4213,1.3681,1.41,31238,0
+PVL.US,D,20240318,000000,1.4,1.41,1.3513,1.37,134570,0
+PVL.US,D,20240319,000000,1.39,1.39,1.33,1.34,107533,0
+PVL.US,D,20240320,000000,1.33,1.39,1.33,1.33,84730,0
+PVL.US,D,20240321,000000,1.35,1.35,1.31,1.32,94456,0
+PVL.US,D,20240322,000000,1.37,1.37,1.32,1.37,59797,0
+PVL.US,D,20240325,000000,1.36,1.36,1.33,1.33,50936,0
+PVL.US,D,20240326,000000,1.33,1.37,1.33,1.35,29520,0
+PVL.US,D,20240327,000000,1.34,1.37,1.34,1.35,62800,0
+PVL.US,D,20240328,000000,1.35,1.37,1.34,1.36,48725,0
+PVL.US,D,20240401,000000,1.35,1.36,1.33,1.33,62004,0
+PVL.US,D,20240402,000000,1.33,1.34,1.31,1.33,92830,0
+PVL.US,D,20240403,000000,1.34,1.35,1.33,1.35,44076,0
+PVL.US,D,20240404,000000,1.35,1.43,1.345,1.41,177384,0
+PVL.US,D,20240405,000000,1.39,1.4,1.37,1.38,50123,0
+PVL.US,D,20240408,000000,1.37,1.4,1.37,1.4,76095,0
+PVL.US,D,20240409,000000,1.41,1.43,1.39,1.395,58316,0
+PVL.US,D,20240410,000000,1.39,1.43,1.39,1.41,45634,0
+PVL.US,D,20240411,000000,1.43,1.45,1.42,1.44,82905,0
+PVL.US,D,20240412,000000,1.46,1.535,1.46,1.5,193146,0
+PVL.US,D,20240415,000000,1.5,1.5,1.46,1.48,34743,0
+PVL.US,D,20240416,000000,1.48,1.52,1.45,1.5,38778,0
+PVL.US,D,20240417,000000,1.53,1.53,1.4401,1.46,38844,0
+PVL.US,D,20240418,000000,1.47,1.49,1.44,1.48,55860,0
+PVL.US,D,20240419,000000,1.5,1.5,1.4427,1.4799,76887,0
+PVL.US,D,20240422,000000,1.51,1.63,1.51,1.63,210377,0
+PVL.US,D,20240423,000000,1.65,1.79,1.6,1.66,164345,0
+PVL.US,D,20240424,000000,1.66,1.77,1.6,1.66,95741,0
+PVL.US,D,20240425,000000,1.61,1.6953,1.6,1.66,141904,0
+PVL.US,D,20240426,000000,1.63,1.6865,1.62,1.63,107625,0
+PVL.US,D,20240429,000000,1.63,1.63,1.55,1.56,176535,0
+PVL.US,D,20240430,000000,1.58,1.5982,1.48,1.49,105740,0
+PVL.US,D,20240501,000000,1.47,1.51,1.46,1.46,29673,0
+PVL.US,D,20240502,000000,1.48,1.5,1.4758,1.48,18608,0
+PVL.US,D,20240503,000000,1.47,1.5,1.45,1.45,41474,0
+PVL.US,D,20240506,000000,1.46,1.49,1.46,1.49,50207,0
+PVL.US,D,20240507,000000,1.49,1.51,1.445,1.445,46460,0
+PVL.US,D,20240508,000000,1.46,1.4774,1.45,1.4601,33430,0
+PVL.US,D,20240509,000000,1.48,1.48,1.46,1.47,209276,0
+PVL.US,D,20240510,000000,1.47,1.47,1.45,1.455,37537,0
+PVL.US,D,20240513,000000,1.46,1.48,1.4404,1.47,52200,0
+PVL.US,D,20240514,000000,1.46,1.49,1.46,1.4801,73528,0
+PVL.US,D,20240515,000000,1.49,1.5099,1.4801,1.5,53074,0
+PVL.US,D,20240516,000000,1.51,1.53,1.47,1.5,65614,0
+PVL.US,D,20240517,000000,1.5,1.51,1.47,1.48,29916,0
+PVL.US,D,20240520,000000,1.49,1.5,1.48,1.48,28963,0
+PVL.US,D,20240521,000000,1.51,1.51,1.39,1.42,92175,0
+PVL.US,D,20240522,000000,1.39,1.4278,1.35,1.36,57694,0
+PVL.US,D,20240523,000000,1.39,1.3927,1.35,1.36,72293,0
+PVL.US,D,20240524,000000,1.42,1.44,1.36,1.39,91235,0
+PVL.US,D,20240528,000000,1.39,1.4,1.35,1.395,45868,0
+PVL.US,D,20240529,000000,1.37,1.39,1.35,1.36,32115,0
+PVL.US,D,20240530,000000,1.35,1.387,1.34,1.3809,21144,0
+PVL.US,D,20240531,000000,1.38,1.3955,1.35,1.37,25078,0
+PVL.US,D,20240603,000000,1.35,1.3884,1.34,1.34,79130,0
+PVL.US,D,20240604,000000,1.35,1.36,1.2399,1.25,205502,0
+PVL.US,D,20240605,000000,1.25,1.31,1.24,1.255,123695,0
+PVL.US,D,20240606,000000,1.25,1.27,1.23,1.25,54326,0
+PVL.US,D,20240607,000000,1.25,1.25,1.18,1.21,74615,0
+PVL.US,D,20240610,000000,1.2,1.21,1.18,1.2,50427,0
+PVL.US,D,20240611,000000,1.19,1.22,1.19,1.19,47393,0
+PVL.US,D,20240612,000000,1.18,1.22,1.18,1.2095,55465,0
+PVL.US,D,20240613,000000,1.21,1.21,1.15,1.17,81464,0
+PVL.US,D,20240614,000000,1.2,1.22,1.15,1.175,72072,0
+PVL.US,D,20240617,000000,1.19,1.2,1.15,1.16,42488,0
+PVL.US,D,20240618,000000,1.15,1.17,1.1,1.1233,70011,0
+PVL.US,D,20240620,000000,1.13,1.16,1.1,1.11,73380,0
+PVL.US,D,20240621,000000,1.11,1.15,1.07,1.1,136847,0
+PVL.US,D,20240624,000000,1.1,1.13,1.1,1.12,33933,0
+PVL.US,D,20240625,000000,1.13,1.13,1.1,1.1099,32466,0
+PVL.US,D,20240626,000000,1.1,1.1,1.07,1.07,62662,0
+PVL.US,D,20240627,000000,1.07,1.0741,1.03,1.03,116687,0
+PVL.US,D,20240628,000000,1.03,1.04,1.03,1.0391,16577,0
+PVL.US,D,20240701,000000,1.04,1.11,1.04,1.105,82991,0
+PVL.US,D,20240702,000000,1.1,1.2,1.1,1.15,65535,0
+PVL.US,D,20240703,000000,1.15,1.1999,1.15,1.19,36174,0
+PVL.US,D,20240705,000000,1.2,1.25,1.19,1.215,141581,0
+PVL.US,D,20240708,000000,1.2,1.26,1.18,1.19,78801,0
+PVL.US,D,20240709,000000,1.19,1.2473,1.125,1.13,46434,0
+PVL.US,D,20240710,000000,1.13,1.19,1.12,1.19,60113,0
+PVL.US,D,20240711,000000,1.17,1.1856,1.11,1.15,59468,0
+PVL.US,D,20240712,000000,1.15,1.1651,1.13,1.15,32264,0
+PVL.US,D,20240715,000000,1.14,1.17,1.14,1.1579,50483,0
+PVL.US,D,20240716,000000,1.14,1.18,1.13,1.15,66101,0
+PVL.US,D,20240717,000000,1.15,1.19,1.15,1.18,38496,0
+PVL.US,D,20240718,000000,1.19,1.2,1.1701,1.19,123189,0
+PVL.US,D,20240719,000000,1.34,1.66,1.28,1.52,739481,0
+PVL.US,D,20240722,000000,1.6,1.72,1.56,1.7,399561,0
+PVL.US,D,20240723,000000,1.7,1.7,1.55,1.57,145817,0
+PVL.US,D,20240724,000000,1.61,1.61,1.55,1.6,72888,0
+PVL.US,D,20240725,000000,1.6,1.61,1.55,1.55,29335,0
+PVL.US,D,20240726,000000,1.6,1.608,1.5,1.51,114753,0
+PVL.US,D,20240729,000000,1.51,1.59,1.51,1.54,48810,0
+PVL.US,D,20240730,000000,1.56,1.6,1.55,1.56,47248,0
+PVL.US,D,20240731,000000,1.56,1.63,1.55,1.62,152820,0
+PVL.US,D,20240801,000000,1.6,1.63,1.57,1.57,102373,0
+PVL.US,D,20240802,000000,1.56,1.57,1.54,1.5499,120144,0
+PVL.US,D,20240805,000000,1.51,1.66,1.51,1.6,161611,0
+PVL.US,D,20240806,000000,1.65,1.69,1.6063,1.66,293529,0
+PVL.US,D,20240807,000000,1.62,1.72,1.62,1.67,197344,0
+PVL.US,D,20240808,000000,1.7,1.75,1.66,1.73,130786,0
+PVL.US,D,20240809,000000,1.7,1.72,1.57,1.65,292581,0
+PVL.US,D,20240812,000000,1.66,1.71,1.59,1.67,91934,0
+PVL.US,D,20240813,000000,1.68,1.71,1.63,1.69,28931,0
+PVL.US,D,20240814,000000,1.7,1.71,1.63,1.67,50373,0
+PVL.US,D,20240815,000000,1.65,1.75,1.65,1.73,67157,0
+PVL.US,D,20240816,000000,1.71,1.74,1.67,1.67,203568,0
+PVL.US,D,20240819,000000,1.8,1.96,1.78,1.93,486238,0
+PVL.US,D,20240820,000000,1.91,1.95,1.88,1.9,70556,0
+PVL.US,D,20240821,000000,1.88,1.9,1.8201,1.84,124200,0
+PVL.US,D,20240822,000000,1.88,1.92,1.82,1.87,46312,0
+PVL.US,D,20240823,000000,1.85,1.87,1.82,1.84,96700,0
+PVL.US,D,20240826,000000,1.91,1.91,1.86,1.89,110514,0
+PVL.US,D,20240827,000000,1.91,1.91,1.86,1.89,88405,0
+PVL.US,D,20240828,000000,1.85,1.91,1.82,1.89,100661,0
+PVL.US,D,20240829,000000,1.86,1.8993,1.85,1.86,89375,0
+PVL.US,D,20240830,000000,1.78,1.8383,1.77,1.78,116014,0
+PVL.US,D,20240903,000000,1.75,1.76,1.64,1.675,216468,0
+PVL.US,D,20240904,000000,1.68,1.69,1.62,1.635,128757,0
+PVL.US,D,20240905,000000,1.67,1.67,1.5803,1.61,39505,0
+PVL.US,D,20240906,000000,1.63,1.63,1.585,1.59,33004,0
+PVL.US,D,20240909,000000,1.57,1.605,1.57,1.6,23058,0
+PVL.US,D,20240910,000000,1.62,1.6286,1.5,1.51,244726,0
+PVL.US,D,20240911,000000,1.51,1.57,1.51,1.56,47456,0
+PVL.US,D,20240912,000000,1.58,1.59,1.5403,1.58,33995,0
+PVL.US,D,20240913,000000,1.6,1.69,1.56,1.69,69259,0
+PVL.US,D,20240916,000000,1.75,1.76,1.69,1.71,181908,0
+PVL.US,D,20240917,000000,1.71,1.74,1.63,1.66,132249,0
+PVL.US,D,20240918,000000,1.71,1.73,1.63,1.67,156121,0
+PVL.US,D,20240919,000000,1.71,1.71,1.66,1.68,31619,0
+PVL.US,D,20240920,000000,1.67,1.6999,1.65,1.66,105273,0
+PVL.US,D,20240923,000000,1.68,1.68,1.65,1.66,55192,0
+PVL.US,D,20240924,000000,1.67,1.67,1.63,1.65,69719,0
+PVL.US,D,20240925,000000,1.63,1.66,1.63,1.64,29099,0
+PVL.US,D,20240926,000000,1.64,1.6411,1.53,1.56,208224,0
+PVL.US,D,20240927,000000,1.55,1.63,1.55,1.625,67521,0
+PVL.US,D,20240930,000000,1.62,1.63,1.59,1.62,19058,0
+PVL.US,D,20241001,000000,1.57,1.63,1.57,1.57,97096,0
+PVL.US,D,20241002,000000,1.62,1.6201,1.57,1.58,18558,0
+PVL.US,D,20241003,000000,1.57,1.6399,1.57,1.63,57655,0
+PVL.US,D,20241004,000000,1.61,1.637,1.61,1.61,11781,0
+PVL.US,D,20241007,000000,1.64,1.64,1.575,1.61,36543,0
+PVL.US,D,20241008,000000,1.61,1.63,1.57,1.59,23979,0
+PVL.US,D,20241009,000000,1.59,1.6,1.5623,1.6,22560,0
+PVL.US,D,20241010,000000,1.61,1.61,1.57,1.58,28282,0
+PVL.US,D,20241011,000000,1.6,1.6496,1.57,1.63,211704,0
+PVL.US,D,20241014,000000,1.6,1.6263,1.58,1.6,18318,0
+PVL.US,D,20241015,000000,1.59,1.6,1.5501,1.57,68666,0
+PVL.US,D,20241016,000000,1.57,1.59,1.57,1.588,36779,0
+PVL.US,D,20241017,000000,1.59,1.6,1.58,1.59,59591,0
+PVL.US,D,20241018,000000,1.6,1.6,1.58,1.595,50314,0
+PVL.US,D,20241021,000000,1.6,1.61,1.56,1.57,51917,0
+PVL.US,D,20241022,000000,1.56,1.59,1.56,1.57,27182,0
+PVL.US,D,20241023,000000,1.59,1.61,1.56,1.61,33733,0
+PVL.US,D,20241024,000000,1.58,1.59,1.57,1.58,14482,0
+PVL.US,D,20241025,000000,1.6,1.6,1.58,1.59,32840,0
+PVL.US,D,20241028,000000,1.58,1.5973,1.55,1.57,87769,0
+PVL.US,D,20241029,000000,1.55,1.57,1.54,1.54,33518,0
+PVL.US,D,20241030,000000,1.542,1.5999,1.542,1.575,29708,0
+PVL.US,D,20241031,000000,1.59,1.6,1.54,1.55,23035,0
+PVL.US,D,20241101,000000,1.56,1.58,1.54,1.57,22367,0
+PVL.US,D,20241104,000000,1.57,1.6,1.55,1.56,24661,0
+PVL.US,D,20241105,000000,1.58,1.5896,1.55,1.56,26769,0
+PVL.US,D,20241106,000000,1.58,1.6399,1.57,1.62,47698,0
+PVL.US,D,20241107,000000,1.67,1.67,1.61,1.63,132827,0
+PVL.US,D,20241108,000000,1.58,1.615,1.55,1.55,69355,0
+PVL.US,D,20241111,000000,1.5698,1.58,1.55,1.56,45305,0
+PVL.US,D,20241112,000000,1.58,1.61,1.55,1.575,35005,0
+PVL.US,D,20241113,000000,1.57,1.5798,1.56,1.57,41946,0
+PVL.US,D,20241114,000000,1.57,1.59,1.51,1.55,82804,0
+PVL.US,D,20241115,000000,1.57,1.5967,1.54,1.55,52131,0
+PVL.US,D,20241118,000000,1.58,1.6,1.55,1.57,32572,0
+PVL.US,D,20241119,000000,1.57,1.57,1.535,1.54,34598,0
+PVL.US,D,20241120,000000,1.55,1.56,1.53,1.54,16406,0
+PVL.US,D,20241121,000000,1.53,1.56,1.53,1.54,46826,0
+PVL.US,D,20241122,000000,1.56,1.56,1.54,1.55,14339,0
+PVL.US,D,20241125,000000,1.5499,1.56,1.53,1.55,26794,0
+PVL.US,D,20241126,000000,1.57,1.58,1.54,1.57,54859,0
+PVL.US,D,20241127,000000,1.5877,1.6,1.57,1.58,43661,0
+PVL.US,D,20241129,000000,1.58,1.6,1.57,1.59,44623,0
+PVL.US,D,20241202,000000,1.57,1.59,1.57,1.58,104953,0
+PVL.US,D,20241203,000000,1.5662,1.575,1.5501,1.56,51591,0
+PVL.US,D,20241204,000000,1.55,1.57,1.52,1.5309,48687,0
+PVL.US,D,20241205,000000,1.5439,1.56,1.53,1.5306,51189,0
+PVL.US,D,20241206,000000,1.5376,1.55,1.48,1.49,98041,0
+PVL.US,D,20241209,000000,1.5,1.51,1.4901,1.51,35383,0
+PVL.US,D,20241210,000000,1.51,1.51,1.48,1.48,36544,0
+PVL.US,D,20241211,000000,1.48,1.51,1.47,1.5,53255,0
+PVL.US,D,20241212,000000,1.51,1.54,1.5,1.52,25763,0
+PVL.US,D,20241213,000000,1.495,1.53,1.48,1.48,162350,0
+PVL.US,D,20241216,000000,1.5,1.51,1.46,1.5,157466,0
+PVL.US,D,20241217,000000,1.465,1.47,1.4045,1.44,111624,0
+PVL.US,D,20241218,000000,1.44,1.45,1.31,1.445,157101,0
+PVL.US,D,20241219,000000,1.45,1.46,1.43,1.44,77174,0
+PVL.US,D,20241220,000000,1.43,1.46,1.37,1.38,157855,0
+PVL.US,D,20241223,000000,1.4299,1.4299,1.35,1.36,54423,0
+PVL.US,D,20241224,000000,1.35,1.35,1.33,1.33,40077,0
+PVL.US,D,20241226,000000,1.33,1.378854,1.32,1.355,84369,0
+PVL.US,D,20241227,000000,1.36,1.37,1.35,1.359,39483,0
+PVL.US,D,20241230,000000,1.355,1.3689,1.32,1.35,161530,0
+PVL.US,D,20241231,000000,1.3567,1.38,1.3301,1.36,78401,0
+PVL.US,D,20250102,000000,1.3598,1.42,1.3598,1.42,124423,0
+PVL.US,D,20250103,000000,1.41,1.418,1.39,1.41,37824,0
+PVL.US,D,20250106,000000,1.41,1.42,1.39,1.4,63899,0
+PVL.US,D,20250107,000000,1.4,1.42,1.38,1.42,72186,0
+PVL.US,D,20250108,000000,1.43,1.43,1.39,1.41,29339,0
+PVL.US,D,20250110,000000,1.42,1.5,1.415,1.48,155404,0
+PVL.US,D,20250113,000000,1.5,1.51,1.4503,1.51,107060,0
+PVL.US,D,20250114,000000,1.4988,1.53,1.47,1.52,47172,0
+PVL.US,D,20250115,000000,1.52,1.57,1.51,1.57,44364,0
+PVL.US,D,20250116,000000,1.57,1.59,1.515,1.58,57293,0
+PVL.US,D,20250117,000000,1.566,1.59,1.5507,1.58,82792,0
+PVL.US,D,20250121,000000,1.53,1.53,1.49,1.49,107858,0
+PVL.US,D,20250122,000000,1.5178,1.52,1.5,1.52,35945,0
+PVL.US,D,20250123,000000,1.515,1.54,1.46,1.47,93433,0
+PVL.US,D,20250124,000000,1.506,1.52,1.47,1.51,36735,0
+PVL.US,D,20250127,000000,1.5,1.51,1.48,1.48,20719,0
+PVL.US,D,20250128,000000,1.4895,1.5,1.45,1.46,31812,0
+PVL.US,D,20250129,000000,1.48,1.5,1.47,1.47,20756,0
+PVL.US,D,20250130,000000,1.46,1.48,1.46,1.46,21410,0
+PVL.US,D,20250131,000000,1.47,1.48,1.45,1.46,54744,0
+PVL.US,D,20250203,000000,1.4743,1.48,1.4401,1.45,29663,0
+PVL.US,D,20250204,000000,1.47,1.47,1.4,1.43,63433,0
+PVL.US,D,20250205,000000,1.44,1.4426,1.4175,1.42,15880,0
+PVL.US,D,20250206,000000,1.4204,1.43,1.41,1.415,30752,0
+PVL.US,D,20250207,000000,1.43,1.43,1.4001,1.42,33148,0
+PVL.US,D,20250210,000000,1.42,1.43,1.4106,1.42,38093,0
+PVL.US,D,20250211,000000,1.42,1.44,1.42,1.44,36010,0
+PVL.US,D,20250212,000000,1.44,1.453,1.395,1.4,36350,0
+PVL.US,D,20250213,000000,1.425,1.45,1.38,1.395,75483,0
+PVL.US,D,20250214,000000,1.42,1.4399,1.39,1.41,91392,0
+PVL.US,D,20250218,000000,1.3798,1.45,1.37,1.4389,67464,0
+PVL.US,D,20250219,000000,1.45,1.45,1.42,1.45,53197,0
+PVL.US,D,20250220,000000,1.43,1.45,1.43,1.44,21324,0
+PVL.US,D,20250221,000000,1.42,1.455,1.42,1.44,78397,0
+PVL.US,D,20250224,000000,1.41,1.445,1.4,1.42,92954,0
+PVL.US,D,20250225,000000,1.4191,1.46,1.41,1.44,40797,0
+PVL.US,D,20250226,000000,1.425,1.44,1.41,1.43,39921,0
+PVL.US,D,20250227,000000,1.4485,1.468,1.41,1.46,55719,0
+PVL.US,D,20250228,000000,1.46,1.4663,1.42,1.45,79663,0
+PVL.US,D,20250303,000000,1.45,1.49,1.43,1.48,95472,0
+PVL.US,D,20250304,000000,1.406,1.49,1.4,1.46,117631,0
+PVL.US,D,20250305,000000,1.4628,1.52,1.4628,1.52,117012,0
+PVL.US,D,20250306,000000,1.495,1.5115,1.49,1.5,52094,0
+PVL.US,D,20250307,000000,1.5,1.55,1.5,1.55,76621,0
+PVL.US,D,20250310,000000,1.535,1.55,1.495,1.54,91328,0
+PVL.US,D,20250311,000000,1.52,1.54,1.5017,1.5301,56343,0
+PVL.US,D,20250312,000000,1.52,1.6,1.51,1.55,54312,0
+PVL.US,D,20250313,000000,1.54,1.54,1.5,1.52,11463,0
+PVL.US,D,20250314,000000,1.5,1.55,1.5,1.51,50132,0
+PVL.US,D,20250317,000000,1.5099,1.56,1.5038,1.55,36744,0
+PVL.US,D,20250318,000000,1.53,1.56,1.51,1.51,61956,0
+PVL.US,D,20250319,000000,1.53,1.53,1.47,1.52,185072,0
+PVL.US,D,20250320,000000,1.55,1.56,1.516767,1.56,64377,0
+PVL.US,D,20250321,000000,1.568,1.57,1.54,1.56,24486,0
+PVL.US,D,20250324,000000,1.5412,1.5592,1.54,1.55,42500,0
+PVL.US,D,20250325,000000,1.5525,1.56,1.54,1.56,13509,0
+PVL.US,D,20250326,000000,1.5599,1.56,1.5401,1.55,37670,0
+PVL.US,D,20250327,000000,1.55,1.566,1.54,1.55,33896,0
+PVL.US,D,20250328,000000,1.55,1.5661,1.55,1.56,17970,0
+PVL.US,D,20250331,000000,1.55,1.57,1.5244,1.565,37490,0
+PVL.US,D,20250401,000000,1.5509,1.56,1.54,1.55,23173,0
+PVL.US,D,20250402,000000,1.5447,1.57,1.53,1.56,87320,0
+PVL.US,D,20250403,000000,1.56,1.56,1.47,1.49,177425,0
+PVL.US,D,20250404,000000,1.44,1.44,1.37,1.39,126517,0
+PVL.US,D,20250407,000000,1.35,1.3856,1.315,1.3401,60866,0
+PVL.US,D,20250408,000000,1.39,1.3999,1.3495,1.38,67922,0
+PVL.US,D,20250409,000000,1.41,1.46,1.3,1.43,196202,0
+PVL.US,D,20250410,000000,1.41,1.4517,1.39,1.4048,20403,0
+PVL.US,D,20250411,000000,1.44,1.46,1.39,1.46,78726,0
+PVL.US,D,20250414,000000,1.458,1.47,1.43,1.46,16909,0
+PVL.US,D,20250415,000000,1.41,1.46,1.41,1.46,47404,0
+PVL.US,D,20250416,000000,1.416,1.45,1.416,1.44,58971,0
+PVL.US,D,20250417,000000,1.445,1.52,1.44,1.51,98002,0
+PVL.US,D,20250421,000000,1.47,1.47,1.43,1.44,38337,0
+PVL.US,D,20250422,000000,1.4516,1.46,1.43,1.45,24157,0
+PVL.US,D,20250423,000000,1.46,1.4702,1.41,1.45,26350,0
+PVL.US,D,20250424,000000,1.45,1.47,1.43,1.4699,119231,0
+PVL.US,D,20250425,000000,1.4438,1.48,1.4438,1.48,46381,0
+PVL.US,D,20250428,000000,1.455,1.48,1.455,1.47,29381,0
+PVL.US,D,20250429,000000,1.4626,1.4878,1.46,1.465,23444,0
+PVL.US,D,20250430,000000,1.4304,1.455,1.4252,1.44,20559,0
+PVL.US,D,20250501,000000,1.43,1.4589,1.43,1.45,21717,0
+PVL.US,D,20250502,000000,1.43,1.48,1.4025,1.48,34081,0
+PVL.US,D,20250505,000000,1.48,1.48,1.42,1.46,40927,0
+PVL.US,D,20250506,000000,1.47,1.48,1.45,1.45,52804,0
+PVL.US,D,20250507,000000,1.47,1.48,1.45,1.48,48505,0
+PVL.US,D,20250508,000000,1.4537,1.5,1.4537,1.47,45786,0
+PVL.US,D,20250509,000000,1.51,1.53,1.47,1.5,183839,0
+PVL.US,D,20250512,000000,1.5199,1.56,1.5,1.56,180435,0
+PVL.US,D,20250513,000000,1.5654,1.61,1.55,1.59,150557,0
+PVL.US,D,20250514,000000,1.6,1.63,1.45,1.53,94274,0
+PVL.US,D,20250515,000000,1.58,1.5877,1.53,1.56,83520,0
+PVL.US,D,20250516,000000,1.5389,1.58,1.47,1.55,24500,0
+PVL.US,D,20250519,000000,1.54,1.55,1.47,1.5,42424,0
+PVL.US,D,20250520,000000,1.56,1.57,1.5,1.57,31921,0
+PVL.US,D,20250521,000000,1.56,1.5791,1.555,1.57,24643,0
+PVL.US,D,20250522,000000,1.58,1.59,1.54,1.57,75146,0
+PVL.US,D,20250523,000000,1.555,1.59,1.54,1.58,10988,0
+PVL.US,D,20250527,000000,1.58,1.67,1.57,1.635,133978,0
+PVL.US,D,20250528,000000,1.64,1.65,1.6,1.6208,155857,0
+PVL.US,D,20250529,000000,1.62,1.6499,1.61,1.63,37614,0
+PVL.US,D,20250530,000000,1.62,1.65,1.58,1.62,52977,0
+PVL.US,D,20250602,000000,1.63,1.65,1.61,1.62,89488,0
+PVL.US,D,20250603,000000,1.635,1.6386,1.6,1.602132,85355,0
+PVL.US,D,20250604,000000,1.61,1.65,1.6,1.64,105352,0
+PVL.US,D,20250605,000000,1.63,1.75,1.63,1.7431,397814,0
+PVL.US,D,20250606,000000,1.74,1.86,1.72,1.76,511340,0
+PVL.US,D,20250609,000000,1.739,1.8291,1.7,1.81,152182,0
+PVL.US,D,20250610,000000,1.81,1.87,1.76,1.84,98754,0
+PVL.US,D,20250611,000000,1.85,1.85,1.8,1.83,33226,0
+PVL.US,D,20250612,000000,1.84,1.84,1.78,1.8,12431,0
+PVL.US,D,20250613,000000,1.81,1.9,1.81,1.84,47767,0
+PVL.US,D,20250616,000000,1.84,1.98,1.84,1.96,196622,0
+PVL.US,D,20250617,000000,1.95,1.96,1.9,1.92,97223,0
+PVL.US,D,20250618,000000,1.94,2,1.88,2,164677,0
+PVL.US,D,20250620,000000,1.92,1.9488,1.84,1.86,148824,0
+PVL.US,D,20250623,000000,1.86,1.9,1.85,1.87,60430,0
+PVL.US,D,20250624,000000,1.85,1.9,1.7591,1.78,92105,0
+PVL.US,D,20250625,000000,1.7602,1.85,1.72,1.82,51616,0
+PVL.US,D,20250626,000000,1.835,1.87,1.82,1.855,48276,0
+PVL.US,D,20250627,000000,1.85,1.855,1.82,1.82,26855,0
+PVL.US,D,20250630,000000,1.83,1.86,1.8,1.85,46168,0
+PVL.US,D,20250701,000000,1.86,1.8665,1.85,1.8592,22248,0
+PVL.US,D,20250702,000000,1.8536,1.86,1.83,1.83,40090,0
+PVL.US,D,20250703,000000,1.83,1.84,1.81,1.82,15536,0
+PVL.US,D,20250707,000000,1.84,1.85,1.82,1.82,44834,0
+PVL.US,D,20250708,000000,1.82,1.8493,1.8,1.82,25658,0
+PVL.US,D,20250709,000000,1.83,1.85,1.8,1.84,29666,0
+PVL.US,D,20250710,000000,1.82,1.85,1.7901,1.84,34296,0
+PVL.US,D,20250711,000000,1.8192,1.84,1.8,1.82,20311,0
+PVL.US,D,20250714,000000,1.8212,1.84,1.765,1.79,47520,0
+PVL.US,D,20250715,000000,1.7847,1.8025,1.76,1.78,32454,0
+PVL.US,D,20250716,000000,1.7672,1.8,1.76,1.765,35345,0
+PVL.US,D,20250717,000000,1.7426,1.78,1.73,1.75,88828,0
+PVL.US,D,20250718,000000,1.775,1.81,1.76,1.78,55152,0
+PVL.US,D,20250721,000000,1.6801,1.8297,1.68,1.8,112986,0
+PVL.US,D,20250722,000000,1.8,1.81,1.78,1.81,16608,0
+PVL.US,D,20250723,000000,1.8,1.82,1.7904,1.8008,37781,0
+PVL.US,D,20250724,000000,1.81,1.86,1.8,1.85,98909,0
+PVL.US,D,20250725,000000,1.81,1.815,1.75,1.77,80852,0
+PVL.US,D,20250728,000000,1.785,1.79,1.75,1.78,22649,0
+PVL.US,D,20250729,000000,1.79,1.81,1.7713,1.8,79251,0
+PVL.US,D,20250730,000000,1.8,1.82,1.785,1.8,28827,0
+PVL.US,D,20250731,000000,1.8001,1.81,1.8,1.8,10213,0
+PVL.US,D,20250801,000000,1.8009,1.81,1.78,1.8001,39734,0
+PVL.US,D,20250804,000000,1.8,1.81,1.75,1.77,136787,0
+PVL.US,D,20250805,000000,1.7797,1.81,1.77,1.8,33163,0
+PVL.US,D,20250806,000000,1.79,1.83,1.79,1.83,25554,0
+PVL.US,D,20250807,000000,1.835,1.85,1.83,1.845,32247,0
+PVL.US,D,20250808,000000,1.845,1.8699,1.84,1.845,17589,0
+PVL.US,D,20250811,000000,1.75,1.84,1.75,1.835,4964,0
+PVL.US,D,20250812,000000,1.83,1.8651,1.83,1.85,60851,0
+PVL.US,D,20250813,000000,1.8685,1.9,1.82,1.86,91950,0
+PVL.US,D,20250814,000000,1.87,1.8912,1.8508,1.86,28062,0
+PVL.US,D,20250815,000000,1.8599,1.88,1.81,1.82,39208,0
+PVL.US,D,20250818,000000,1.8145,1.85,1.77,1.8,107352,0
+PVL.US,D,20250819,000000,1.95,1.98,1.9,1.96,230881,0
+PVL.US,D,20250820,000000,1.92,1.98,1.9,1.96,48525,0
+PVL.US,D,20250821,000000,1.96,1.98,1.92,1.95,64230,0
+PVL.US,D,20250822,000000,1.96,1.98,1.96,1.98,78563,0
+PVL.US,D,20250825,000000,1.9797,2,1.9646,1.99,119248,0
+PVL.US,D,20250826,000000,1.9889,2.03,1.98,2.025,188258,0
+PVL.US,D,20250827,000000,2.0396,2.0396,1.99,2,90909,0
+PVL.US,D,20250828,000000,1.99,2,1.96,1.975,40275,0
+PVL.US,D,20250829,000000,1.99,2.0199,1.95,1.9846,11453,0
+PVL.US,D,20250902,000000,1.99,1.9997,1.9572,1.98,34554,0
+PVL.US,D,20250903,000000,1.98,1.988,1.95,1.97,25486,0
+PVL.US,D,20250904,000000,1.98,2.03,1.98,2.02,46325,0
+PVL.US,D,20250905,000000,2.0038,2.02,1.98,2.01,17659,0
+PVL.US,D,20250908,000000,2.0197,2.0197,1.98,1.995,21915,0
+PVL.US,D,20250909,000000,2.0172,2.0172,1.98,2,12201,0
+PVL.US,D,20250910,000000,2.01,2.0112,1.99,2.01,19546,0
+PVL.US,D,20250911,000000,2.01,2.02,1.9802,2.01,56011,0
+PVL.US,D,20250912,000000,2.005,2.02,2,2.02,36501,0
+PVL.US,D,20250915,000000,2.0189,2.0199,1.98,1.98,74174,0
+PVL.US,D,20250916,000000,2.0097,2.01,1.98,2.01,46215,0
+PVL.US,D,20250917,000000,2.015,2.03,2,2.01,63028,0
+PVL.US,D,20250918,000000,2.025,2.04,2.01,2.025,156989,0
+PVL.US,D,20250919,000000,2.02,2.02,1.9,1.915,273463,0
+PVL.US,D,20250922,000000,1.9,1.92,1.775,1.79,273535,0
+PVL.US,D,20250923,000000,1.84,1.86,1.81,1.83,117986,0
+PVL.US,D,20250924,000000,1.84,1.84,1.82,1.8293,35141,0
+PVL.US,D,20250925,000000,1.94,1.94,1.85,1.88,112862,0
+PVL.US,D,20250926,000000,1.89,1.89,1.81,1.8425,63203,0
+PVL.US,D,20250929,000000,1.84,1.87,1.83,1.83,32453,0
+PVL.US,D,20250930,000000,1.84,1.84,1.81,1.81,18672,0
+PVL.US,D,20251001,000000,1.81,1.83,1.8,1.81,14575,0
+PVL.US,D,20251002,000000,1.8087,1.83,1.78,1.82,59281,0
+PVL.US,D,20251003,000000,1.83,1.8365,1.78,1.78,95885,0
+PVL.US,D,20251006,000000,1.811,1.83,1.76,1.79,38201,0
+PVL.US,D,20251007,000000,1.81,1.81,1.76,1.765,75044,0
+PVL.US,D,20251008,000000,1.7875,1.79,1.7411,1.7547,71018,0
+PVL.US,D,20251009,000000,1.785,1.8193,1.75,1.77,18567,0
+PVL.US,D,20251010,000000,1.775,1.795,1.74,1.74,167320,0
+PVL.US,D,20251013,000000,1.7626,1.77,1.74,1.75,25810,0
+PVL.US,D,20251014,000000,1.78,1.78,1.74,1.75,51626,0
+PVL.US,D,20251015,000000,1.78,1.8,1.74,1.8,45562,0
+PVL.US,D,20251016,000000,1.79,1.805,1.78,1.8,16158,0
+PVL.US,D,20251017,000000,1.76,1.8,1.745,1.75,60702,0
+PVL.US,D,20251020,000000,1.81,1.81,1.75,1.77,111075,0
+PVL.US,D,20251021,000000,1.75,1.7999,1.75,1.76,20397,0
+PVL.US,D,20251022,000000,1.7724,1.86,1.75,1.83,203766,0
+PVL.US,D,20251023,000000,1.8191,1.9,1.81,1.83,101130,0
+PVL.US,D,20251024,000000,1.83,1.85,1.79,1.8,11674,0
+PVL.US,D,20251027,000000,1.86,1.86,1.81,1.85,107869,0
+PVL.US,D,20251028,000000,1.85,1.85,1.83,1.84,69781,0
+PVL.US,D,20251029,000000,1.86,1.8836,1.8301,1.86,35495,0
+PVL.US,D,20251030,000000,1.86,1.86,1.84,1.84,64289,0
+PVL.US,D,20251031,000000,1.86,1.86,1.83,1.8436,49923,0
+PVL.US,D,20251103,000000,1.84,1.86,1.79,1.82,48314,0
+PVL.US,D,20251104,000000,1.84,1.86,1.79,1.82,28778,0
+PVL.US,D,20251105,000000,1.84,1.8599,1.82,1.82,44458,0
+PVL.US,D,20251106,000000,1.8454,1.8565,1.79,1.81,82277,0
+PVL.US,D,20251107,000000,1.79,1.81,1.78,1.78,66409,0
+PVL.US,D,20251110,000000,1.81,1.8593,1.76,1.78,110311,0
+PVL.US,D,20251111,000000,1.8,1.87,1.79,1.83,70411,0
+PVL.US,D,20251112,000000,1.824,1.85,1.8123,1.84,13640,0
+PVL.US,D,20251113,000000,1.84,1.86,1.8,1.81,42607,0
+PVL.US,D,20251114,000000,1.8,1.86,1.8,1.85,72862,0
+PVL.US,D,20251117,000000,1.86,1.86,1.81,1.84,50446,0
+PVL.US,D,20251118,000000,1.84,1.87,1.78,1.8,72056,0
+PVL.US,D,20251119,000000,1.8086,1.825,1.77,1.78,220569,0
+PVL.US,D,20251120,000000,1.8014,1.86,1.75,1.77,100049,0
+PVL.US,D,20251121,000000,1.77,1.7959,1.75,1.77,75156,0
+PVL.US,D,20251124,000000,1.78,1.79,1.74,1.76,58133,0
+PVL.US,D,20251125,000000,1.7512,1.78,1.74,1.74,318610,0
+PVL.US,D,20251126,000000,1.76,1.83,1.76,1.81,75557,0
+PVL.US,D,20251128,000000,1.79,1.81,1.77,1.8,22344,0
+PVL.US,D,20251201,000000,1.77,1.85,1.765,1.82,69880,0
+PVL.US,D,20251202,000000,1.82,1.85,1.793,1.83,26999,0
+PVL.US,D,20251203,000000,1.85,1.86,1.8201,1.84,59238,0
+PVL.US,D,20251204,000000,1.84,1.86,1.82,1.85,27355,0
+PVL.US,D,20251205,000000,1.855,1.89,1.85,1.87,80438,0
+PVL.US,D,20251208,000000,1.8648,1.89,1.84,1.89,44580,0
+PVL.US,D,20251209,000000,1.88,1.9,1.85,1.87,31465,0
+PVL.US,D,20251210,000000,1.87,1.875,1.85,1.85,14892,0
+PVL.US,D,20251211,000000,1.86,1.87,1.81,1.85,35959,0
+PVL.US,D,20251212,000000,1.85,1.85,1.78,1.79,52689,0
+PVL.US,D,20251215,000000,1.81,1.84,1.7958,1.83,45831,0
+PVL.US,D,20251216,000000,1.83,1.83,1.81,1.8214,59055,0
+PVL.US,D,20251217,000000,1.82,1.83,1.7699,1.77,75348,0
+PVL.US,D,20251218,000000,1.76,1.76,1.73,1.75,80498,0
+PVL.US,D,20251219,000000,1.7799,1.7888,1.76,1.77,48898,0
+PVL.US,D,20251222,000000,1.772,1.8399,1.76,1.78,45423,0
+PVL.US,D,20251223,000000,1.782,1.81,1.78,1.8,35473,0
+PVL.US,D,20251224,000000,1.8097,1.81,1.79,1.8,7613,0
+PVL.US,D,20251226,000000,1.7966,1.8,1.78,1.79,9332,0
+PVL.US,D,20251229,000000,1.8,1.8,1.77,1.79,39474,0
+PVL.US,D,20251230,000000,1.79,1.82,1.79,1.82,70595,0
+PVL.US,D,20251231,000000,1.81,1.83,1.79,1.8,70376,0
+PVL.US,D,20260102,000000,1.81,1.84,1.7898,1.83,146122,0
+PVL.US,D,20260105,000000,1.81,1.83,1.77,1.83,120421,0
+PVL.US,D,20260106,000000,1.84,1.9,1.803,1.86,209951,0
+PVL.US,D,20260107,000000,1.835,1.9,1.83,1.85,129191,0
+PVL.US,D,20260108,000000,1.845,1.86,1.81,1.81,18831,0
+PVL.US,D,20260109,000000,1.815,1.82,1.78,1.78,43783,0
+PVL.US,D,20260112,000000,1.8,1.82,1.77,1.81,21562,0
+PVL.US,D,20260113,000000,1.8,1.81,1.7301,1.75,55324,0
+PVL.US,D,20260114,000000,1.755,1.81,1.75,1.78,151517,0
+PVL.US,D,20260115,000000,1.79,1.81,1.7549,1.77,269513,0
+PVL.US,D,20260116,000000,1.77,1.7799,1.74,1.75,82816,0
+PVL.US,D,20260120,000000,1.77,1.85,1.76,1.85,83229,0
+PVL.US,D,20260121,000000,1.85,1.85,1.75,1.77,128073,0
+PVL.US,D,20260122,000000,1.8,1.803,1.745,1.78,57061,0
+PVL.US,D,20260123,000000,1.76,1.78,1.73,1.75,129712,0
+PVL.US,D,20260126,000000,1.78,1.83,1.75,1.83,111520,0
+PVL.US,D,20260127,000000,1.83,1.83,1.79,1.82,43569,0
+PVL.US,D,20260128,000000,1.82,1.8299,1.76,1.76,56232,0
+PVL.US,D,20260129,000000,1.795,1.84,1.79,1.82,62350,0
+PVL.US,D,20260130,000000,1.79,1.82,1.76,1.82,31349,0
+PVL.US,D,20260202,000000,1.78,1.82,1.75,1.8,36249,0
+PVL.US,D,20260203,000000,1.81,1.81,1.7801,1.79,17862,0
+PVL.US,D,20260204,000000,1.79,1.8,1.78,1.8,19209,0
+PVL.US,D,20260205,000000,1.79,1.8,1.775,1.78,43700,0
+PVL.US,D,20260206,000000,1.8,1.81,1.785,1.79,42761,0
+PVL.US,D,20260209,000000,1.79,1.7962,1.76,1.76,46851,0
+PVL.US,D,20260210,000000,1.76,1.8,1.76,1.76,39639,0
+PVL.US,D,20260211,000000,1.77,1.77,1.75,1.75,66896,0
+PVL.US,D,20260212,000000,1.77,1.77,1.7001,1.74,238139,0
+PVL.US,D,20260213,000000,1.7266,1.77,1.72,1.74,121945,0
+PVL.US,D,20260217,000000,1.74,1.7454,1.71,1.71,125752,0
+PVL.US,D,20260218,000000,1.71,1.725,1.7,1.72,32595,0
diff --git a/daily/us/nyse stocks/2/qbul.us.txt b/daily/us/nyse stocks/2/qbul.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e4fef801d4ee5ccf9968c06c3277e52f046f96cd
--- /dev/null
+++ b/daily/us/nyse stocks/2/qbul.us.txt	
@@ -0,0 +1,380 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QBUL.US,D,20240703,000000,25.08,25.1,25.0799,25.0983,1488711,0
+QBUL.US,D,20240705,000000,25.0978,25.2,25.0978,25.1834,4632,0
+QBUL.US,D,20240708,000000,25.1838,25.2,25.15,25.1843,4238,0
+QBUL.US,D,20240709,000000,25.1782,25.21,25.16,25.16,4266,0
+QBUL.US,D,20240710,000000,25.2399,25.29,25.19,25.2806,10625,0
+QBUL.US,D,20240711,000000,25.24,25.28,25.19,25.19,4506,0
+QBUL.US,D,20240712,000000,25.2224,25.33,25.2224,25.2576,14600,0
+QBUL.US,D,20240715,000000,25.33,25.34,25.2842,25.2842,5730,0
+QBUL.US,D,20240716,000000,25.315,25.37,25.29,25.3549,4577,0
+QBUL.US,D,20240717,000000,25.28,25.28,25.23,25.2485,4767,0
+QBUL.US,D,20240718,000000,25.2501,25.29,25.19,25.1925,7289,0
+QBUL.US,D,20240719,000000,25.18,25.195,25.1516,25.155,4029,0
+QBUL.US,D,20240722,000000,25.21,25.24,25.18,25.2147,4759,0
+QBUL.US,D,20240723,000000,25.21,25.25,25.2,25.2103,5872,0
+QBUL.US,D,20240724,000000,25.1599,25.1599,25.1099,25.1099,3351,0
+QBUL.US,D,20240725,000000,25.12,25.16,25.0801,25.0998,5631,0
+QBUL.US,D,20240726,000000,25.081,25.19,25.081,25.1244,6117,0
+QBUL.US,D,20240729,000000,25.135,25.17,25.13,25.135,5368,0
+QBUL.US,D,20240730,000000,25.12,25.15,25.09,25.13,11314,0
+QBUL.US,D,20240731,000000,25.2299,25.23,25.16,25.19,8748,0
+QBUL.US,D,20240801,000000,25.1999,25.1999,25.1247,25.1411,4206,0
+QBUL.US,D,20240802,000000,25.0983,25.16,25.0983,25.145,9285,0
+QBUL.US,D,20240805,000000,25.11,25.16,25.03,25.16,11573,0
+QBUL.US,D,20240806,000000,25.149,25.15,25.03,25.08,12521,0
+QBUL.US,D,20240807,000000,25.04,25.15,25.04,25.085,7508,0
+QBUL.US,D,20240808,000000,25.12,25.15,25.085,25.09,7507,0
+QBUL.US,D,20240809,000000,25.15,25.15,25.03,25.09,15045,0
+QBUL.US,D,20240812,000000,25.1499,25.15,25.05,25.15,24614,0
+QBUL.US,D,20240813,000000,25.15,25.17,25.0401,25.1135,9158,0
+QBUL.US,D,20240814,000000,25.18,25.18,25.0602,25.115,7436,0
+QBUL.US,D,20240815,000000,25.1534,25.23,25.12,25.173,6195,0
+QBUL.US,D,20240816,000000,25.175,25.23,25.1201,25.1807,4982,0
+QBUL.US,D,20240819,000000,25.26,25.29,25.141,25.29,5083,0
+QBUL.US,D,20240820,000000,25.19,25.3,25.19,25.24,75082,0
+QBUL.US,D,20240821,000000,25.32,25.329,25.2201,25.28,11515,0
+QBUL.US,D,20240822,000000,25.24,25.3386,25.1801,25.2203,5756,0
+QBUL.US,D,20240823,000000,25.27,25.32,25.1801,25.2693,12034,0
+QBUL.US,D,20240826,000000,25.37,25.37,25.21,25.2333,8532,0
+QBUL.US,D,20240827,000000,25.29,25.31,25.21,25.2552,16695,0
+QBUL.US,D,20240828,000000,25.33,25.33,25.18,25.26,25174,0
+QBUL.US,D,20240829,000000,25.19,25.32,25.14,25.1993,8323,0
+QBUL.US,D,20240830,000000,25.33,25.33,25.16,25.2665,5317,0
+QBUL.US,D,20240903,000000,25.32,25.32,25.13,25.24,4301,0
+QBUL.US,D,20240904,000000,25.06,25.26,25.06,25.165,11272,0
+QBUL.US,D,20240905,000000,25.18,25.23,25.1,25.1,6408,0
+QBUL.US,D,20240906,000000,25.27,25.27,25.15,25.15,4470,0
+QBUL.US,D,20240909,000000,25.155,25.22,25.09,25.155,7323,0
+QBUL.US,D,20240910,000000,25.1629,25.21,25.08,25.145,3382,0
+QBUL.US,D,20240911,000000,25.209,25.22,25.1001,25.1648,11030,0
+QBUL.US,D,20240912,000000,25.06,25.25,25.06,25.1846,7475,0
+QBUL.US,D,20240913,000000,25.2213,25.28,25.2125,25.2125,4734,0
+QBUL.US,D,20240916,000000,25.27,25.27,25.16,25.27,7103,0
+QBUL.US,D,20240917,000000,25.255,25.3099,25.17,25.2283,3513,0
+QBUL.US,D,20240918,000000,25.23,25.39,25.1701,25.2043,11029,0
+QBUL.US,D,20240919,000000,25.18,25.3883,25.18,25.32,6211,0
+QBUL.US,D,20240920,000000,25.2,25.27,25.18,25.238,7687,0
+QBUL.US,D,20240923,000000,25.43,25.43,24.9501,25.105,4572,0
+QBUL.US,D,20240924,000000,25.51,25.51,25.2801,25.4361,75901,0
+QBUL.US,D,20240925,000000,25.2387,25.29,25.19,25.2339,6078,0
+QBUL.US,D,20240926,000000,25.29,25.3099,25.23,25.2683,7639,0
+QBUL.US,D,20240927,000000,25.3146,25.34,25.23,25.289,14659,0
+QBUL.US,D,20240930,000000,25.3,25.33,25.21,25.33,5754,0
+QBUL.US,D,20241001,000000,25.26,25.3335,25.22,25.2448,4468,0
+QBUL.US,D,20241002,000000,25.24,25.29,25.21,25.2448,11343,0
+QBUL.US,D,20241003,000000,25.28,25.28,25.2,25.2448,10502,0
+QBUL.US,D,20241004,000000,25,25.32,25,25.2861,6022,0
+QBUL.US,D,20241007,000000,25.34,25.34,25.2201,25.2498,4785,0
+QBUL.US,D,20241008,000000,25.3,25.33,25.21,25.28,20230,0
+QBUL.US,D,20241009,000000,25.34,25.39,25.27,25.3346,18915,0
+QBUL.US,D,20241010,000000,25.36,25.3686,25.26,25.325,3665,0
+QBUL.US,D,20241011,000000,25.27,25.42,25.27,25.3797,5561,0
+QBUL.US,D,20241014,000000,24.89,25.47,24.89,25.4444,2665,0
+QBUL.US,D,20241015,000000,25.34,25.46,25.34,25.3957,4509,0
+QBUL.US,D,20241016,000000,25.44,25.47,25.375,25.46,7365,0
+QBUL.US,D,20241017,000000,25.4591,25.46,25.38,25.405,5264,0
+QBUL.US,D,20241018,000000,25.34,25.48,25.34,25.41,6364,0
+QBUL.US,D,20241021,000000,25.3915,25.43,25.32,25.39,3232,0
+QBUL.US,D,20241022,000000,25.3004,25.45,25.3004,25.3865,10587,0
+QBUL.US,D,20241023,000000,25.3502,25.4,25.28,25.32,11479,0
+QBUL.US,D,20241024,000000,25.27,25.3799,25.27,25.327,6777,0
+QBUL.US,D,20241025,000000,25.4599,25.46,25.34,25.3899,6787,0
+QBUL.US,D,20241028,000000,25.3669,25.42,25.3,25.355,7241,0
+QBUL.US,D,20241029,000000,25.3688,25.4299,25.3101,25.3677,4330,0
+QBUL.US,D,20241030,000000,25.43,25.59,25.33,25.365,8968,0
+QBUL.US,D,20241031,000000,25.33,25.33,25.2,25.2533,7883,0
+QBUL.US,D,20241101,000000,25.26,25.3,25.2101,25.2791,7001,0
+QBUL.US,D,20241104,000000,25.2121,25.29,25.2,25.225,7647,0
+QBUL.US,D,20241105,000000,25.22,25.31,25.22,25.2856,5345,0
+QBUL.US,D,20241106,000000,25.36,25.51,25.36,25.429,8959,0
+QBUL.US,D,20241107,000000,24.91,25.58,24.91,25.5688,9811,0
+QBUL.US,D,20241108,000000,25.5,25.64,25.5,25.5735,11398,0
+QBUL.US,D,20241111,000000,25.5167,25.6499,25.51,25.5716,3405,0
+QBUL.US,D,20241112,000000,25.62,25.62,25.4383,25.5307,5635,0
+QBUL.US,D,20241113,000000,25.4948,25.6,25.4948,25.5257,11683,0
+QBUL.US,D,20241114,000000,25.5229,25.5259,25.43,25.4337,6382,0
+QBUL.US,D,20241115,000000,25.38,25.38,25.295,25.3376,9089,0
+QBUL.US,D,20241118,000000,25.3,25.4,25.3,25.3455,4766,0
+QBUL.US,D,20241119,000000,25.339,25.43,25.315,25.3934,5817,0
+QBUL.US,D,20241120,000000,25.36,25.46,25.32,25.4099,7982,0
+QBUL.US,D,20241121,000000,25.3901,25.5099,25.39,25.4639,5677,0
+QBUL.US,D,20241122,000000,25.4533,25.5,25.41,25.4647,4465,0
+QBUL.US,D,20241125,000000,25.54,25.55,25.4401,25.53,5785,0
+QBUL.US,D,20241126,000000,25.4982,25.5664,25.48,25.5572,6503,0
+QBUL.US,D,20241127,000000,25.5222,25.55,25.45,25.4891,10305,0
+QBUL.US,D,20241129,000000,25.53,25.629,25.53,25.5886,2871,0
+QBUL.US,D,20241202,000000,25.55,25.62,25.55,25.5619,5222,0
+QBUL.US,D,20241203,000000,25.5586,25.63,25.5586,25.6001,9653,0
+QBUL.US,D,20241204,000000,25.61,25.75,25.61,25.7019,12777,0
+QBUL.US,D,20241205,000000,25.64,25.7362,25.51,25.6592,8003,0
+QBUL.US,D,20241206,000000,25.65,25.73,25.65,25.6914,6334,0
+QBUL.US,D,20241209,000000,25.57,25.64,25.56,25.5643,4519,0
+QBUL.US,D,20241210,000000,25.63,25.63,25.47,25.5099,6092,0
+QBUL.US,D,20241211,000000,25.59,25.72,25.58,25.6539,10161,0
+QBUL.US,D,20241212,000000,25.53,25.64,25.11,25.5497,7074,0
+QBUL.US,D,20241213,000000,25.5584,25.5781,25.48,25.5271,4030,0
+QBUL.US,D,20241216,000000,25.57,25.67,25.57,25.65,1534,0
+QBUL.US,D,20241217,000000,25.5185,25.59,25.4801,25.54,9209,0
+QBUL.US,D,20241218,000000,25.5613,25.6,25.27,25.28,7556,0
+QBUL.US,D,20241219,000000,25.23,25.33,25.2001,25.31,14951,0
+QBUL.US,D,20241220,000000,25.2585,25.29,25.21,25.255,8600,0
+QBUL.US,D,20241223,000000,25.34,25.39,25.2227,25.2575,5326,0
+QBUL.US,D,20241224,000000,25.29,25.34,25.29,25.3057,2476,0
+QBUL.US,D,20241226,000000,25.31,25.3575,25.31,25.3143,1496,0
+QBUL.US,D,20241227,000000,24.8217,24.85,24.74,24.7928,8429,0
+QBUL.US,D,20241230,000000,24.79,24.855,24.67,24.7614,10344,0
+QBUL.US,D,20241231,000000,24.81,24.81,24.724,24.724,16922,0
+QBUL.US,D,20250102,000000,24.7422,24.8,24.69,24.75,4979,0
+QBUL.US,D,20250103,000000,24.75,24.8494,24.68,24.78,3206,0
+QBUL.US,D,20250106,000000,24.88,24.9285,24.7855,24.814,4853,0
+QBUL.US,D,20250107,000000,24.78,24.81,24.7201,24.755,4556,0
+QBUL.US,D,20250108,000000,24.81,24.8299,24.69,24.7584,5234,0
+QBUL.US,D,20250110,000000,24.6618,24.7946,24.63,24.73,8596,0
+QBUL.US,D,20250113,000000,24.75,24.8,24.65,24.7294,8698,0
+QBUL.US,D,20250114,000000,24.74,24.81,24.66,24.79,7331,0
+QBUL.US,D,20250115,000000,24.7852,24.86,24.71,24.7801,7816,0
+QBUL.US,D,20250116,000000,24.8,24.85,24.7,24.755,8198,0
+QBUL.US,D,20250117,000000,24.74,24.9,24.7,24.83,4945,0
+QBUL.US,D,20250121,000000,24.845,24.93,24.7815,24.855,9727,0
+QBUL.US,D,20250122,000000,25.01,25.01,24.8301,24.96,9068,0
+QBUL.US,D,20250123,000000,24.95,24.98,24.8463,24.9437,8323,0
+QBUL.US,D,20250124,000000,24.89,24.99,24.8701,24.9371,5056,0
+QBUL.US,D,20250127,000000,24.8203,24.92,24.76,24.88,7512,0
+QBUL.US,D,20250128,000000,24.78,24.9491,24.78,24.9491,4643,0
+QBUL.US,D,20250129,000000,24.94,24.94,24.77,24.8448,5090,0
+QBUL.US,D,20250130,000000,24.7951,24.94,24.7901,24.8,9402,0
+QBUL.US,D,20250131,000000,24.925,24.99,24.85,24.8651,8354,0
+QBUL.US,D,20250203,000000,24.88,24.92,24.79,24.9,12126,0
+QBUL.US,D,20250204,000000,24.9,24.92,24.75,24.8405,59805,0
+QBUL.US,D,20250205,000000,24.825,24.9099,24.7669,24.866,5222,0
+QBUL.US,D,20250206,000000,24.855,24.91,24.78,24.874,9793,0
+QBUL.US,D,20250207,000000,24.86,24.93,24.78,24.8358,6158,0
+QBUL.US,D,20250210,000000,24.77,24.9199,24.77,24.8415,10661,0
+QBUL.US,D,20250211,000000,24.845,24.92,24.76,24.855,4073,0
+QBUL.US,D,20250212,000000,24.82,24.9091,24.75,24.83,9189,0
+QBUL.US,D,20250213,000000,24.77,24.9384,24.62,24.8818,4301,0
+QBUL.US,D,20250214,000000,24.9699,24.9699,24.82,24.885,6063,0
+QBUL.US,D,20250218,000000,24.8101,24.96,24.8101,24.8865,6284,0
+QBUL.US,D,20250219,000000,24.92,24.9781,24.8201,24.91,6800,0
+QBUL.US,D,20250220,000000,24.8157,24.9296,24.786,24.87,5976,0
+QBUL.US,D,20250221,000000,24.8465,24.8976,24.75,24.815,10619,0
+QBUL.US,D,20250224,000000,24.85,24.8785,24.73,24.8,4243,0
+QBUL.US,D,20250225,000000,24.84,24.86,24.7758,24.785,4978,0
+QBUL.US,D,20250226,000000,24.87,24.87,24.7865,24.7913,18118,0
+QBUL.US,D,20250227,000000,24.73,24.86,24.72,24.72,5860,0
+QBUL.US,D,20250228,000000,24.8,24.85,24.72,24.7885,7401,0
+QBUL.US,D,20250303,000000,24.7884,24.849,24.7308,24.83,9213,0
+QBUL.US,D,20250304,000000,24.78,24.86,24.7,24.78,24051,0
+QBUL.US,D,20250305,000000,24.7101,24.85,24.71,24.84,10188,0
+QBUL.US,D,20250306,000000,24.78,24.85,24.69,24.785,8279,0
+QBUL.US,D,20250307,000000,24.87,24.88,24.72,24.795,9800,0
+QBUL.US,D,20250310,000000,24.67,24.87,24.67,24.79,6997,0
+QBUL.US,D,20250311,000000,24.795,24.87,24.68,24.8,6276,0
+QBUL.US,D,20250312,000000,24.73,24.87,24.71,24.8,9625,0
+QBUL.US,D,20250313,000000,24.73,24.88,24.73,24.805,10389,0
+QBUL.US,D,20250314,000000,24.83,24.8799,24.7301,24.805,8546,0
+QBUL.US,D,20250317,000000,24.81,24.8899,24.73,24.85,9680,0
+QBUL.US,D,20250318,000000,24.81,24.89,24.73,24.81,6214,0
+QBUL.US,D,20250319,000000,24.85,24.8894,24.7452,24.82,7877,0
+QBUL.US,D,20250320,000000,24.81,24.89,24.73,24.81,7945,0
+QBUL.US,D,20250321,000000,24.743,24.89,24.73,24.845,8200,0
+QBUL.US,D,20250324,000000,25.16,25.1999,24.6477,24.755,5363,0
+QBUL.US,D,20250325,000000,24.83,24.96,24.81,24.892,6481,0
+QBUL.US,D,20250326,000000,24.8861,24.95,24.7606,24.84,9817,0
+QBUL.US,D,20250327,000000,24.842,24.91,24.76,24.8469,6773,0
+QBUL.US,D,20250328,000000,24.815,24.8699,24.73,24.79,7079,0
+QBUL.US,D,20250331,000000,24.6803,24.86,24.68,24.86,5193,0
+QBUL.US,D,20250401,000000,24.73,24.91,24.71,24.91,35045,0
+QBUL.US,D,20250402,000000,24.7439,24.9,24.7439,24.81,9314,0
+QBUL.US,D,20250403,000000,24.82,24.82,24.6401,24.73,19641,0
+QBUL.US,D,20250404,000000,24.72,24.845,24.54,24.72,7707,0
+QBUL.US,D,20250407,000000,24.705,24.9099,24.5,24.6341,11507,0
+QBUL.US,D,20250408,000000,25,25,24.64,24.7239,11918,0
+QBUL.US,D,20250409,000000,24.8,24.96,24.59,24.8,8311,0
+QBUL.US,D,20250410,000000,24.6,24.8195,24.6,24.745,9310,0
+QBUL.US,D,20250411,000000,27.22,27.22,23.995,24.745,10595,0
+QBUL.US,D,20250414,000000,24.8428,24.8499,24.67,24.7401,4050,0
+QBUL.US,D,20250415,000000,24.67,24.82,24.66,24.74,4484,0
+QBUL.US,D,20250416,000000,24.6605,24.81,24.66,24.73,6234,0
+QBUL.US,D,20250417,000000,24.6701,24.81,24.67,24.735,3566,0
+QBUL.US,D,20250421,000000,24.67,24.8,24.66,24.73,6433,0
+QBUL.US,D,20250422,000000,24.68,24.8199,24.66,24.745,4022,0
+QBUL.US,D,20250423,000000,24.7585,24.85,24.71,24.78,9487,0
+QBUL.US,D,20250424,000000,24.84,24.87,24.7201,24.815,23701,0
+QBUL.US,D,20250425,000000,24.88,24.88,24.7501,24.815,4724,0
+QBUL.US,D,20250428,000000,24.89,24.89,24.7408,24.8291,7583,0
+QBUL.US,D,20250429,000000,24.76,24.91,24.76,24.78,4457,0
+QBUL.US,D,20250430,000000,24.71,24.9,24.71,24.8528,4967,0
+QBUL.US,D,20250501,000000,24.82,24.9699,24.76,24.76,41480,0
+QBUL.US,D,20250502,000000,24.89,24.9499,24.86,24.905,6764,0
+QBUL.US,D,20250505,000000,24.89,24.9499,24.84,24.8806,6088,0
+QBUL.US,D,20250506,000000,24.89,24.92,24.82,24.865,6666,0
+QBUL.US,D,20250507,000000,24.875,24.92,24.81,24.8692,6859,0
+QBUL.US,D,20250508,000000,24.87,24.93,24.8601,24.885,5469,0
+QBUL.US,D,20250509,000000,24.9499,24.95,24.84,24.8703,6547,0
+QBUL.US,D,20250512,000000,24.89,25.08,24.89,25.0066,6516,0
+QBUL.US,D,20250513,000000,25.1099,25.14,24.96,25.0638,7330,0
+QBUL.US,D,20250514,000000,25.01,25.1,24.97,25.062,5816,0
+QBUL.US,D,20250515,000000,25.05,25.195,24.94,25.0844,6551,0
+QBUL.US,D,20250516,000000,25.095,25.19,25.0601,25.1,4167,0
+QBUL.US,D,20250519,000000,25.1899,25.21,24.85,25.1721,5165,0
+QBUL.US,D,20250520,000000,25.1799,25.22,25.0701,25.1293,11804,0
+QBUL.US,D,20250521,000000,25.05,25.1283,24.99,25,6793,0
+QBUL.US,D,20250527,000000,25.0601,25.16,25.02,25.1076,4430,0
+QBUL.US,D,20250528,000000,25.05,25.1699,25.05,25.0692,7530,0
+QBUL.US,D,20250530,000000,25.095,25.1299,24.8451,25.0988,5732,0
+QBUL.US,D,20250602,000000,25.0488,25.1536,25.0488,25.1366,40900,0
+QBUL.US,D,20250603,000000,25.135,25.2,25.09,25.1647,4697,0
+QBUL.US,D,20250604,000000,25.1764,25.21,25.06,25.12,6241,0
+QBUL.US,D,20250605,000000,25.12,25.1955,25.11,25.1391,8471,0
+QBUL.US,D,20250606,000000,25.212,25.2315,25.1601,25.1998,4562,0
+QBUL.US,D,20250609,000000,25.2399,25.25,25.16,25.2045,7778,0
+QBUL.US,D,20250610,000000,25.1701,25.47,25.17,25.2321,6685,0
+QBUL.US,D,20250611,000000,25.29,25.29,25.1701,25.215,6301,0
+QBUL.US,D,20250612,000000,25.29,25.29,25.1801,25.2396,8269,0
+QBUL.US,D,20250613,000000,25.24,25.27,25.19,25.19,6832,0
+QBUL.US,D,20250616,000000,25.31,25.31,25.19,25.2398,6725,0
+QBUL.US,D,20250617,000000,25.23,25.2699,25.17,25.195,5180,0
+QBUL.US,D,20250618,000000,25.28,25.28,25.15,25.1902,4226,0
+QBUL.US,D,20250620,000000,25.1915,25.23,25.1,25.1453,7291,0
+QBUL.US,D,20250623,000000,25.1988,25.1999,25.1101,25.175,1870,0
+QBUL.US,D,20250624,000000,25.27,25.2899,25.1701,25.235,2955,0
+QBUL.US,D,20250625,000000,25.3199,25.3199,25.2,25.245,5203,0
+QBUL.US,D,20250626,000000,25.33,25.35,25.22,25.304,3202,0
+QBUL.US,D,20250627,000000,25.3999,25.4302,25.28,25.345,45721,0
+QBUL.US,D,20250630,000000,25.37,25.44,25.3107,25.44,2720,0
+QBUL.US,D,20250701,000000,25.42,25.48,25.36,25.4074,170854,0
+QBUL.US,D,20250702,000000,25.3201,25.46,25.3201,25.435,90704,0
+QBUL.US,D,20250703,000000,25.49,25.54,25.4401,25.495,3869,0
+QBUL.US,D,20250707,000000,25.4185,25.5099,25.19,25.4227,5852,0
+QBUL.US,D,20250708,000000,25.48,25.49,25.39,25.43,3745,0
+QBUL.US,D,20250709,000000,25.4345,25.52,25.38,25.455,5412,0
+QBUL.US,D,20250710,000000,25.38,25.5299,25.38,25.4722,3475,0
+QBUL.US,D,20250711,000000,25.423,25.69,25.2001,25.545,5484,0
+QBUL.US,D,20250714,000000,25.3901,25.53,25.3901,25.52,1929389,0
+QBUL.US,D,20250715,000000,25.44,25.455,25.4101,25.4448,20291,0
+QBUL.US,D,20250716,000000,25.38,25.5079,25.37,25.41,1893,0
+QBUL.US,D,20250717,000000,25.46,25.5262,25.44,25.5262,1460,0
+QBUL.US,D,20250718,000000,25.5,25.536,25.5,25.536,1260,0
+QBUL.US,D,20250721,000000,25.5,25.53,25.5,25.53,444,0
+QBUL.US,D,20250722,000000,25.45,25.4801,25.45,25.4801,1429,0
+QBUL.US,D,20250723,000000,25.49,25.6,25.49,25.5851,965,0
+QBUL.US,D,20250724,000000,25.55,25.6,25.55,25.6,2393,0
+QBUL.US,D,20250725,000000,25.55,25.69,25.55,25.6281,1905,0
+QBUL.US,D,20250728,000000,25.58,25.6589,25.58,25.6153,859,0
+QBUL.US,D,20250729,000000,25.57,25.5806,25.57,25.5806,331,0
+QBUL.US,D,20250730,000000,25.54,25.67,25.52,25.5822,1270,0
+QBUL.US,D,20250731,000000,25.6,25.81,25.31,25.5375,2475,0
+QBUL.US,D,20250801,000000,25.41,25.51,25.34,25.3989,293935,0
+QBUL.US,D,20250804,000000,25.48,25.56,25.48,25.5352,2485,0
+QBUL.US,D,20250805,000000,25.4801,25.53,25.44,25.49,1647,0
+QBUL.US,D,20250806,000000,25.44,25.6,25.44,25.48,783,0
+QBUL.US,D,20250807,000000,25.5,25.55,25.4944,25.4944,406,0
+QBUL.US,D,20250808,000000,25.53,25.5999,25.53,25.56,954,0
+QBUL.US,D,20250811,000000,25.5209,25.58,25.48,25.56,4587,0
+QBUL.US,D,20250812,000000,25.57,25.6868,25.57,25.675,605,0
+QBUL.US,D,20250813,000000,25.65,25.7056,25.65,25.7056,158,0
+QBUL.US,D,20250814,000000,25.76,25.76,25.65,25.7143,1336,0
+QBUL.US,D,20250815,000000,25.77,25.77,25.63,25.6845,1083,0
+QBUL.US,D,20250818,000000,25.6,25.685,25.6,25.6823,917,0
+QBUL.US,D,20250819,000000,25.692,25.692,25.56,25.6159,929,0
+QBUL.US,D,20250820,000000,25.5,25.6499,25.5,25.6,1870,0
+QBUL.US,D,20250821,000000,25.5899,25.5999,25.53,25.5582,1165,0
+QBUL.US,D,20250822,000000,25.62,25.6938,25.6101,25.6938,1094,0
+QBUL.US,D,20250825,000000,25.61,25.7399,25.59,25.6513,23556,0
+QBUL.US,D,20250826,000000,25.6,25.72,25.59,25.6834,881,0
+QBUL.US,D,20250827,000000,25.64,25.77,25.64,25.7194,1672,0
+QBUL.US,D,20250828,000000,25.66,25.7168,25.66,25.7168,1110,0
+QBUL.US,D,20250829,000000,25.62,25.72,25.6,25.6648,4313,0
+QBUL.US,D,20250902,000000,25.54,25.58,25.5,25.58,47532,0
+QBUL.US,D,20250903,000000,25.58,25.6999,25.55,25.5977,877,0
+QBUL.US,D,20250904,000000,25.632,25.6843,25.59,25.6843,689,0
+QBUL.US,D,20250905,000000,25.6,25.6706,25.6,25.6706,650,0
+QBUL.US,D,20250908,000000,25.75,25.75,25.6701,25.691,643,0
+QBUL.US,D,20250911,000000,25.8701,25.8999,25.8584,25.8584,738,0
+QBUL.US,D,20250912,000000,25.85,25.885,25.85,25.8822,516,0
+QBUL.US,D,20250915,000000,25.8701,25.9463,25.8701,25.9463,1231,0
+QBUL.US,D,20250916,000000,25.96,25.9791,25.9398,25.9398,1279,0
+QBUL.US,D,20250917,000000,25.92,25.9201,25.89,25.897,808,0
+QBUL.US,D,20250918,000000,25.97,26.0699,25.97,25.9838,1510,0
+QBUL.US,D,20250919,000000,26.0294,26.0428,26.0294,26.0417,706,0
+QBUL.US,D,20250924,000000,25.98,26.003,25.98,26.003,512,0
+QBUL.US,D,20250925,000000,25.89,25.9147,25.89,25.9147,405,0
+QBUL.US,D,20250929,000000,26.06,26.06,26.06,26.06,341,0
+QBUL.US,D,20250930,000000,25.94,26.065,25.94,26.065,542,0
+QBUL.US,D,20251001,000000,26.13,26.2,26.08,26.1261,26876,0
+QBUL.US,D,20251003,000000,26.11,26.27,26.11,26.1277,1455,0
+QBUL.US,D,20251006,000000,26.186,26.186,26.186,26.186,200,0
+QBUL.US,D,20251007,000000,26.126,26.126,26.1213,26.1213,503,0
+QBUL.US,D,20251008,000000,26.2399,26.2399,26.18,26.2,991,0
+QBUL.US,D,20251009,000000,26.2,26.22,26.1396,26.1396,4754,0
+QBUL.US,D,20251010,000000,25.964,25.964,25.9185,25.9185,450,0
+QBUL.US,D,20251014,000000,26.0172,26.0172,25.9694,25.9694,578,0
+QBUL.US,D,20251015,000000,25.98,26.0103,25.98,26.0103,419,0
+QBUL.US,D,20251016,000000,26.05,26.1387,25.87,25.9601,854,0
+QBUL.US,D,20251017,000000,25.98,25.9823,25.98,25.9823,1429,0
+QBUL.US,D,20251020,000000,26.09,26.09,26.0398,26.0398,363,0
+QBUL.US,D,20251021,000000,26.035,26.07,26.0333,26.0333,1085,0
+QBUL.US,D,20251023,000000,26,26,26,26,621,0
+QBUL.US,D,20251024,000000,26.1795,26.1795,26.1018,26.1018,355,0
+QBUL.US,D,20251027,000000,26.29,26.29,26.2583,26.2583,446,0
+QBUL.US,D,20251028,000000,26.32,26.4,26.2982,26.2982,1147,0
+QBUL.US,D,20251029,000000,26.32,26.36,26.23,26.3152,900,0
+QBUL.US,D,20251030,000000,26.26,26.26,26.1814,26.1814,319,0
+QBUL.US,D,20251031,000000,26.14,26.2229,26.14,26.2229,364,0
+QBUL.US,D,20251103,000000,26.2983,26.2983,26.12,26.16,17287,0
+QBUL.US,D,20251104,000000,26.0825,26.0825,26.0575,26.0711,1379,0
+QBUL.US,D,20251105,000000,26.11,26.11,26.0996,26.0996,2808,0
+QBUL.US,D,20251106,000000,25.96,25.9921,25.956,25.9921,967,0
+QBUL.US,D,20251111,000000,26.08,26.1346,26.08,26.1346,512,0
+QBUL.US,D,20251114,000000,25.9705,25.9705,25.956,25.956,482,0
+QBUL.US,D,20251117,000000,25.91,25.91,25.8824,25.8824,392,0
+QBUL.US,D,20251118,000000,25.91,25.91,25.8589,25.8589,463,0
+QBUL.US,D,20251119,000000,25.795,25.8624,25.795,25.8624,877,0
+QBUL.US,D,20251120,000000,25.971,25.971,25.783,25.791,922,0
+QBUL.US,D,20251121,000000,25.8445,25.89,25.78,25.8002,1262,0
+QBUL.US,D,20251124,000000,25.78,25.8502,25.78,25.8502,605,0
+QBUL.US,D,20251125,000000,25.78,25.8692,25.78,25.8692,586,0
+QBUL.US,D,20251126,000000,25.9,25.934,25.88,25.9149,868,0
+QBUL.US,D,20251201,000000,25.99,26.03,25.9283,25.9283,179401,0
+QBUL.US,D,20251202,000000,25.94,25.95,25.94,25.95,883,0
+QBUL.US,D,20251203,000000,25.94,25.9677,25.94,25.9677,311,0
+QBUL.US,D,20251204,000000,25.94,26,25.94,25.9574,1838,0
+QBUL.US,D,20251205,000000,26.02,26.02,25.9702,25.9702,325,0
+QBUL.US,D,20251209,000000,25.99,25.99,25.9477,25.9477,237,0
+QBUL.US,D,20251211,000000,25.99,25.99,25.9385,25.9696,1162,0
+QBUL.US,D,20251216,000000,25.84,25.893,25.84,25.888,1540,0
+QBUL.US,D,20251217,000000,25.821,25.86,25.82,25.85,2781,0
+QBUL.US,D,20251218,000000,25.79,25.854,25.79,25.8422,1159,0
+QBUL.US,D,20251219,000000,25.85,25.8863,25.845,25.845,4883,0
+QBUL.US,D,20251222,000000,25.87,25.88,25.87,25.875,1369,0
+QBUL.US,D,20251223,000000,25.9,25.9,25.85,25.8855,16107,0
+QBUL.US,D,20251226,000000,23.81,23.81,23.78,23.7846,4669,0
+QBUL.US,D,20251230,000000,23.77,23.77,23.765,23.765,594,0
+QBUL.US,D,20251231,000000,23.91,23.91,23.74,23.7976,16466,0
+QBUL.US,D,20260102,000000,23.75,23.76,23.6725,23.6725,17211,0
+QBUL.US,D,20260107,000000,23.796,23.796,23.7355,23.7355,402,0
+QBUL.US,D,20260108,000000,23.764,23.764,23.7022,23.7022,781,0
+QBUL.US,D,20260109,000000,23.804,23.85,23.8,23.8,637,0
+QBUL.US,D,20260112,000000,23.87,23.87,23.87,23.87,1100,0
+QBUL.US,D,20260114,000000,23.72,23.78,23.72,23.7339,3422,0
+QBUL.US,D,20260115,000000,23.82,23.82,23.685,23.7514,1028,0
+QBUL.US,D,20260116,000000,23.79,23.79,23.7452,23.7452,336,0
+QBUL.US,D,20260120,000000,23.72,23.75,23.6606,23.6606,785,0
+QBUL.US,D,20260121,000000,23.73,23.73,23.6566,23.6566,6006,0
+QBUL.US,D,20260122,000000,23.69,23.77,23.6701,23.7235,1024,0
+QBUL.US,D,20260123,000000,23.76,23.76,23.7127,23.7127,539,0
+QBUL.US,D,20260126,000000,23.76,23.76,23.68,23.7325,1462,0
+QBUL.US,D,20260127,000000,23.83,23.83,23.725,23.7878,650,0
+QBUL.US,D,20260128,000000,23.84,23.84,23.79,23.7954,3497,0
+QBUL.US,D,20260129,000000,23.675,23.8,23.675,23.7807,1938,0
+QBUL.US,D,20260130,000000,23.71,23.73,23.65,23.7229,2868,0
+QBUL.US,D,20260202,000000,23.74,23.8,23.72,23.7845,156047,0
+QBUL.US,D,20260203,000000,23.69,23.725,23.67,23.725,513,0
+QBUL.US,D,20260204,000000,23.687,23.6884,23.687,23.6884,676,0
+QBUL.US,D,20260205,000000,23.653,23.653,23.63,23.645,867,0
+QBUL.US,D,20260206,000000,23.65,23.7148,23.65,23.7148,2218,0
+QBUL.US,D,20260213,000000,23.64,23.69,23.6301,23.64,7838,0
+QBUL.US,D,20260217,000000,23.645,23.645,23.64,23.64,1131,0
+QBUL.US,D,20260218,000000,23.63,23.63,23.63,23.63,844,0
diff --git a/daily/us/nyse stocks/2/qcoc.us.txt b/daily/us/nyse stocks/2/qcoc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..96acc0d5dcf1dbcebfd5c8396eda68b2ca7b1ffe
--- /dev/null
+++ b/daily/us/nyse stocks/2/qcoc.us.txt	
@@ -0,0 +1,318 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QCOC.US,D,20241023,000000,19.8196,19.8199,19.65,19.73,312409,0
+QCOC.US,D,20241024,000000,19.79,19.81,19.69,19.7605,108785,0
+QCOC.US,D,20241025,000000,19.864,19.91,19.76,19.76,87369,0
+QCOC.US,D,20241028,000000,19.88,19.88,19.6,19.85,223932,0
+QCOC.US,D,20241029,000000,19.8416,19.92,19.81,19.91,39572,0
+QCOC.US,D,20241030,000000,19.9,19.91,19.835,19.8398,34204,0
+QCOC.US,D,20241031,000000,19.8,19.8,19.6101,19.66,139339,0
+QCOC.US,D,20241101,000000,19.68,19.7596,19.68,19.73,118045,0
+QCOC.US,D,20241104,000000,19.69,19.73,19.6591,19.69,37498,0
+QCOC.US,D,20241105,000000,19.78,19.8,19.75,19.7756,16423,0
+QCOC.US,D,20241106,000000,19.94,19.991,19.92,19.9748,135811,0
+QCOC.US,D,20241107,000000,20.06,20.1199,20.03,20.0839,59501,0
+QCOC.US,D,20241108,000000,20.1,20.14,20.05,20.105,33492,0
+QCOC.US,D,20241111,000000,20.1107,20.13,20.03,20.0851,248809,0
+QCOC.US,D,20241112,000000,20.075,20.1192,20.03,20.0956,16179,0
+QCOC.US,D,20241113,000000,20.07,20.13,20.07,20.09,17353,0
+QCOC.US,D,20241114,000000,20.0686,20.1,20.0492,20.069,35834,0
+QCOC.US,D,20241115,000000,19.95,19.95,19.817,19.89,26086,0
+QCOC.US,D,20241118,000000,19.8684,19.957,19.8684,19.93,28218,0
+QCOC.US,D,20241119,000000,19.92,20,19.88,20,33669,0
+QCOC.US,D,20241120,000000,19.93,19.96,19.86,19.9499,15118,0
+QCOC.US,D,20241121,000000,19.92,20.005,19.89,20,7353,0
+QCOC.US,D,20241122,000000,19.95,20.02,19.95,20.01,24111,0
+QCOC.US,D,20241125,000000,19.99,20.09,19.99,20.05,18355,0
+QCOC.US,D,20241126,000000,20.06,20.15,20.03,20.11,19311,0
+QCOC.US,D,20241127,000000,20.03,20.06,19.99,20.0499,11613,0
+QCOC.US,D,20241129,000000,20.06,20.095,20.05,20.095,1207,0
+QCOC.US,D,20241202,000000,20.12,20.22,20.12,20.22,15548,0
+QCOC.US,D,20241203,000000,20.13,20.23,20.13,20.1964,93967,0
+QCOC.US,D,20241204,000000,20.28,20.3,20.22,20.28,10726,0
+QCOC.US,D,20241205,000000,20.3,20.3099,20.22,20.2702,12981,0
+QCOC.US,D,20241206,000000,20.31,20.3499,20.31,20.3499,16458,0
+QCOC.US,D,20241209,000000,20.2481,20.2501,20.21,20.2501,6001,0
+QCOC.US,D,20241210,000000,20.28,20.28,20.2125,20.25,9553,0
+QCOC.US,D,20241211,000000,20.36,20.3899,20.35,20.3799,6955,0
+QCOC.US,D,20241212,000000,20.3238,20.33,20.2863,20.305,5533,0
+QCOC.US,D,20241213,000000,20.31,20.37,20.31,20.37,5492,0
+QCOC.US,D,20241216,000000,20.3917,20.44,20.3915,20.44,31926,0
+QCOC.US,D,20241217,000000,20.42,20.42,20.3773,20.3773,5547,0
+QCOC.US,D,20241218,000000,20.4,20.4,20.07,20.07,4483,0
+QCOC.US,D,20241219,000000,20.15,20.18,20.1126,20.1126,1563,0
+QCOC.US,D,20241220,000000,20.17,20.27,20.17,20.1845,1780,0
+QCOC.US,D,20241223,000000,20.22,20.29,20.22,20.22,6352,0
+QCOC.US,D,20241224,000000,20.24,20.37,20.22,20.3466,3289,0
+QCOC.US,D,20241226,000000,20.41,20.41,20.3206,20.41,6799,0
+QCOC.US,D,20241227,000000,20.27,20.31,20.27,20.288,1907,0
+QCOC.US,D,20241230,000000,20.15,20.2045,20.15,20.18,3348,0
+QCOC.US,D,20241231,000000,20.215,20.26,20.1438,20.19,13194,0
+QCOC.US,D,20250102,000000,20.21,20.21,20.08,20.18,7474,0
+QCOC.US,D,20250103,000000,20.22,20.31,20.1945,20.31,12616,0
+QCOC.US,D,20250106,000000,20.3893,20.4097,20.3,20.37,3764,0
+QCOC.US,D,20250107,000000,20.28,20.28,20.24,20.25,34152,0
+QCOC.US,D,20250108,000000,20.24,20.24,20.19,20.231,32639,0
+QCOC.US,D,20250110,000000,20.1,20.15,20.09,20.14,22967,0
+QCOC.US,D,20250113,000000,20.03,20.0967,20.03,20.0967,10218,0
+QCOC.US,D,20250114,000000,20.16,20.16,20.06,20.06,15715,0
+QCOC.US,D,20250115,000000,20.24,20.31,20.22,20.31,17352,0
+QCOC.US,D,20250116,000000,20.3,20.35,20.2744,20.2744,7129,0
+QCOC.US,D,20250117,000000,20.37,20.41,20.35,20.35,10463,0
+QCOC.US,D,20250121,000000,20.3787,20.4484,20.3787,20.38,6292,0
+QCOC.US,D,20250122,000000,20.5235,20.5235,20.49,20.49,2459,0
+QCOC.US,D,20250123,000000,20.431,20.4996,20.431,20.4996,2582,0
+QCOC.US,D,20250124,000000,20.5493,20.5493,20.45,20.45,881,0
+QCOC.US,D,20250127,000000,20.3,20.3,20.2001,20.26,11185,0
+QCOC.US,D,20250128,000000,20.252,20.4036,20.252,20.4036,4061,0
+QCOC.US,D,20250129,000000,20.37,20.4019,20.35,20.3805,1866,0
+QCOC.US,D,20250130,000000,20.3629,20.4599,20.36,20.4,5347,0
+QCOC.US,D,20250131,000000,20.51,20.515,20.39,20.4123,2976,0
+QCOC.US,D,20250203,000000,20.25,20.385,20.25,20.36,8695,0
+QCOC.US,D,20250204,000000,20.43,20.4501,20.41,20.4501,18566,0
+QCOC.US,D,20250205,000000,20.45,20.5,20.45,20.4779,32821,0
+QCOC.US,D,20250206,000000,20.51,20.51,20.47,20.49,54146,0
+QCOC.US,D,20250207,000000,20.545,20.545,20.4351,20.4351,3855,0
+QCOC.US,D,20250210,000000,20.54,20.54,20.51,20.5237,700,0
+QCOC.US,D,20250211,000000,20.51,20.53,20.5014,20.5202,2966,0
+QCOC.US,D,20250212,000000,20.5,20.525,20.5,20.525,2627,0
+QCOC.US,D,20250213,000000,20.58,20.6199,20.5349,20.6155,143323,0
+QCOC.US,D,20250214,000000,20.65,20.67,20.65,20.67,1497,0
+QCOC.US,D,20250218,000000,20.63,20.6501,20.62,20.6501,1983,0
+QCOC.US,D,20250219,000000,20.6799,20.6799,20.63,20.6638,1682,0
+QCOC.US,D,20250220,000000,20.6,20.6401,20.58,20.6401,5927,0
+QCOC.US,D,20250221,000000,20.61,20.61,20.46,20.46,10283,0
+QCOC.US,D,20250224,000000,20.4472,20.485,20.4472,20.47,5294,0
+QCOC.US,D,20250225,000000,20.32,20.38,20.28,20.3404,6520,0
+QCOC.US,D,20250226,000000,20.425,20.425,20.32,20.3665,7764,0
+QCOC.US,D,20250227,000000,20.38,20.38,20.1599,20.1599,3871,0
+QCOC.US,D,20250228,000000,20.18,20.24,20.08,20.24,18836,0
+QCOC.US,D,20250303,000000,20.15,20.29,20.01,20.0756,28822,0
+QCOC.US,D,20250304,000000,20.01,20.08,19.91,20.0684,7931,0
+QCOC.US,D,20250305,000000,20.07,20.1893,19.99,20.1893,1208,0
+QCOC.US,D,20250306,000000,20.07,20.08,19.88,19.9466,4112,0
+QCOC.US,D,20250307,000000,19.95,20.04,19.84,19.98,13260,0
+QCOC.US,D,20250310,000000,19.83,19.83,19,19.6793,19712,0
+QCOC.US,D,20250311,000000,19.65,19.735,19.58,19.6757,15037,0
+QCOC.US,D,20250312,000000,19.75,19.79,19.68,19.7651,8934,0
+QCOC.US,D,20250313,000000,19.68,19.68,19.5888,19.5939,3241,0
+QCOC.US,D,20250314,000000,19.7399,19.8309,19.7357,19.8309,2394,0
+QCOC.US,D,20250317,000000,19.87,19.94,19.845,19.8876,2328,0
+QCOC.US,D,20250318,000000,19.705,19.78,19.705,19.735,4705,0
+QCOC.US,D,20250319,000000,19.76,19.9,19.76,19.8587,5701,0
+QCOC.US,D,20250320,000000,19.87,19.92,19.8,19.8192,9086,0
+QCOC.US,D,20250321,000000,19.77,19.88,19.745,19.88,7497,0
+QCOC.US,D,20250324,000000,20.03,20.08,19.97,20.0557,5011,0
+QCOC.US,D,20250325,000000,20.09,20.1006,20.05,20.1006,3698,0
+QCOC.US,D,20250326,000000,20,20,19.91,19.9468,3216,0
+QCOC.US,D,20250327,000000,19.9,19.95,19.89,19.89,2657,0
+QCOC.US,D,20250328,000000,19.81,19.829,19.6651,19.6698,5187,0
+QCOC.US,D,20250331,000000,19.52,19.67,19.48,19.63,11972,0
+QCOC.US,D,20250401,000000,19.71,19.7403,19.6319,19.7403,5583,0
+QCOC.US,D,20250402,000000,19.82,19.8699,19.7517,19.8108,1584,0
+QCOC.US,D,20250403,000000,19.4699,19.4799,19.3355,19.3355,52348,0
+QCOC.US,D,20250404,000000,19.07,19.07,18.762,18.762,22847,0
+QCOC.US,D,20250407,000000,18.5611,18.7398,18.5611,18.7398,4198,0
+QCOC.US,D,20250408,000000,19.03,19.03,18.5109,18.5109,6437,0
+QCOC.US,D,20250409,000000,18.69,19.67,18.48,19.67,16060,0
+QCOC.US,D,20250410,000000,19.41,19.41,18.97,19.1625,16533,0
+QCOC.US,D,20250411,000000,19.2799,19.37,19.09,19.3472,8061,0
+QCOC.US,D,20250414,000000,19.55,19.55,19.35,19.4319,2181,0
+QCOC.US,D,20250415,000000,19.4795,19.5199,19.42,19.42,8372,0
+QCOC.US,D,20250416,000000,19.14,19.18,19.07,19.1637,1445,0
+QCOC.US,D,20250417,000000,19.24,19.24,19.1825,19.1825,1241,0
+QCOC.US,D,20250421,000000,18.92,18.9792,18.88,18.9792,32010,0
+QCOC.US,D,20250422,000000,19.09,19.24,19.09,19.2159,16571,0
+QCOC.US,D,20250423,000000,19.46,19.52,19.3801,19.3801,24755,0
+QCOC.US,D,20250424,000000,19.5577,19.6497,19.5577,19.6497,6213,0
+QCOC.US,D,20250425,000000,19.65,19.7599,19.65,19.7538,863,0
+QCOC.US,D,20250428,000000,19.7455,19.7586,19.65,19.7586,8103,0
+QCOC.US,D,20250429,000000,19.74,19.79,19.71,19.79,27862,0
+QCOC.US,D,20250430,000000,19.63,19.8233,19.63,19.8233,8139,0
+QCOC.US,D,20250501,000000,19.96,19.97,19.927,19.927,4399,0
+QCOC.US,D,20250502,000000,20.06,20.0999,20.04,20.0593,98168,0
+QCOC.US,D,20250505,000000,20.01,20.0599,20.0002,20.0002,2708,0
+QCOC.US,D,20250506,000000,19.92,19.9693,19.91,19.9322,4223,0
+QCOC.US,D,20250507,000000,19.93,19.95,19.86,19.93,9996,0
+QCOC.US,D,20250508,000000,20.05,20.12,19.97,20.04,6836,0
+QCOC.US,D,20250509,000000,20.01,20.09,20.01,20.02,6550,0
+QCOC.US,D,20250512,000000,20.3,20.3927,20.3,20.3927,362,0
+QCOC.US,D,20250513,000000,20.53,20.545,20.53,20.5416,2751,0
+QCOC.US,D,20250514,000000,20.54,20.57,20.52,20.57,1193,0
+QCOC.US,D,20250515,000000,20.51,20.5753,20.51,20.5753,4153,0
+QCOC.US,D,20250519,000000,20.55,20.6393,20.46,20.6393,3048,0
+QCOC.US,D,20250520,000000,20.62,20.62,20.6169,20.6169,115,0
+QCOC.US,D,20250521,000000,20.535,20.535,20.5,20.5096,1343,0
+QCOC.US,D,20250527,000000,20.62,20.6504,20.58,20.6504,3330,0
+QCOC.US,D,20250528,000000,20.66,20.66,20.6192,20.6192,2869,0
+QCOC.US,D,20250530,000000,20.5902,20.651,20.58,20.651,34453,0
+QCOC.US,D,20250602,000000,20.6201,20.6882,20.61,20.68,10815,0
+QCOC.US,D,20250603,000000,20.71,20.77,20.71,20.76,8993,0
+QCOC.US,D,20250604,000000,20.78,20.81,20.77,20.8092,9401,0
+QCOC.US,D,20250605,000000,20.84,20.86,20.7384,20.7384,2855,0
+QCOC.US,D,20250606,000000,20.78,20.83,20.78,20.8205,4653,0
+QCOC.US,D,20250609,000000,20.86,20.86,20.8427,20.8427,169,0
+QCOC.US,D,20250610,000000,20.87,20.9,20.84,20.8953,6789,0
+QCOC.US,D,20250611,000000,20.909,20.909,20.85,20.8628,3222,0
+QCOC.US,D,20250612,000000,20.83,20.8899,20.82,20.8805,1104,0
+QCOC.US,D,20250613,000000,20.83,20.84,20.77,20.7833,11325,0
+QCOC.US,D,20250616,000000,20.93,20.93,20.89,20.9178,4437,0
+QCOC.US,D,20250617,000000,20.88,20.88,20.811,20.8363,3561,0
+QCOC.US,D,20250618,000000,20.89,20.89,20.8453,20.8453,1343,0
+QCOC.US,D,20250620,000000,20.81,20.83,20.79,20.83,11777,0
+QCOC.US,D,20250623,000000,20.83,20.9321,20.79,20.9321,1240,0
+QCOC.US,D,20250624,000000,20.99,21.0602,20.99,21.0602,777,0
+QCOC.US,D,20250625,000000,21.0601,21.0714,21.03,21.0714,4434,0
+QCOC.US,D,20250626,000000,21.06,21.1443,21.06,21.1443,1371,0
+QCOC.US,D,20250627,000000,21.18,21.2,21.175,21.175,630,0
+QCOC.US,D,20250701,000000,21.1925,21.2099,21.14,21.185,7650,0
+QCOC.US,D,20250707,000000,21.2301,21.25,21.2301,21.2368,568,0
+QCOC.US,D,20250708,000000,21.22,21.28,21.22,21.2602,1603,0
+QCOC.US,D,20250710,000000,21.29,21.34,21.29,21.3099,2477,0
+QCOC.US,D,20250711,000000,21.29,21.3101,21.29,21.3101,10171,0
+QCOC.US,D,20250715,000000,21.31,21.31,21.31,21.31,3238,0
+QCOC.US,D,20250716,000000,21.3041,21.3511,21.3041,21.3511,887,0
+QCOC.US,D,20250717,000000,21.371,21.41,21.37,21.4001,14248,0
+QCOC.US,D,20250718,000000,21.3993,21.4057,21.3894,21.4057,5212,0
+QCOC.US,D,20250721,000000,21.43,21.4899,21.43,21.4502,2681,0
+QCOC.US,D,20250722,000000,21.44,21.45,21.39,21.43,2932,0
+QCOC.US,D,20250723,000000,21.4,21.4591,21.4,21.4591,2524,0
+QCOC.US,D,20250724,000000,21.4601,21.5025,21.4601,21.4903,3762,0
+QCOC.US,D,20250725,000000,21.48,21.5101,21.48,21.5101,2012,0
+QCOC.US,D,20250728,000000,21.51,21.5339,21.5,21.5339,895,0
+QCOC.US,D,20250729,000000,21.53,21.54,21.52,21.54,391,0
+QCOC.US,D,20250730,000000,21.52,21.54,21.49,21.5356,3588,0
+QCOC.US,D,20250731,000000,21.57,21.57,21.5,21.5047,1686,0
+QCOC.US,D,20250801,000000,21.37,21.37,21.35,21.3697,535,0
+QCOC.US,D,20250804,000000,21.46,21.509,21.45,21.509,596,0
+QCOC.US,D,20250805,000000,21.45,21.5,21.44,21.465,50151,0
+QCOC.US,D,20250806,000000,21.5,21.56,21.5,21.56,107,0
+QCOC.US,D,20250807,000000,21.5441,21.5602,21.5441,21.5602,358,0
+QCOC.US,D,20250808,000000,21.6499,21.6499,21.6,21.6372,6762,0
+QCOC.US,D,20250811,000000,21.63,21.63,21.625,21.625,101,0
+QCOC.US,D,20250812,000000,21.64,21.705,21.64,21.705,2448,0
+QCOC.US,D,20250813,000000,21.68,21.71,21.68,21.71,139,0
+QCOC.US,D,20250818,000000,21.67,21.705,21.67,21.705,105,0
+QCOC.US,D,20250819,000000,21.6357,21.64,21.6105,21.64,1138,0
+QCOC.US,D,20250820,000000,21.59,21.604,21.59,21.604,1500,0
+QCOC.US,D,20250821,000000,21.531,21.565,21.53,21.565,3090,0
+QCOC.US,D,20250822,000000,21.661,21.6805,21.661,21.6805,173,0
+QCOC.US,D,20250826,000000,21.671,21.715,21.6706,21.715,2609,0
+QCOC.US,D,20250827,000000,21.7094,21.7298,21.68,21.7298,7397,0
+QCOC.US,D,20250828,000000,21.74,21.745,21.73,21.745,45066,0
+QCOC.US,D,20250829,000000,21.709,21.709,21.7009,21.7009,512,0
+QCOC.US,D,20250902,000000,21.6,21.6349,21.6,21.6349,241,0
+QCOC.US,D,20250903,000000,21.65,21.71,21.65,21.6901,2954,0
+QCOC.US,D,20250904,000000,21.7,21.775,21.7,21.775,4857,0
+QCOC.US,D,20250905,000000,21.7499,21.77,21.73,21.755,19274,0
+QCOC.US,D,20250908,000000,21.8138,21.8138,21.79,21.8,2127,0
+QCOC.US,D,20250909,000000,21.801,21.825,21.801,21.825,3306,0
+QCOC.US,D,20250910,000000,21.8207,21.8433,21.82,21.8433,2713,0
+QCOC.US,D,20250911,000000,21.83,21.87,21.83,21.865,20671,0
+QCOC.US,D,20250915,000000,21.88,21.92,21.88,21.92,5886,0
+QCOC.US,D,20250916,000000,21.9,21.92,21.88,21.92,52856,0
+QCOC.US,D,20250917,000000,21.88,21.94,21.88,21.9209,5626,0
+QCOC.US,D,20250918,000000,21.92,21.955,21.92,21.955,3171,0
+QCOC.US,D,20250919,000000,21.93,21.9649,21.92,21.9649,2492,0
+QCOC.US,D,20250922,000000,21.94,21.9999,21.94,21.975,8812,0
+QCOC.US,D,20250923,000000,21.941,21.97,21.9401,21.97,467,0
+QCOC.US,D,20250924,000000,21.9302,21.96,21.93,21.96,3979,0
+QCOC.US,D,20250925,000000,21.92,21.955,21.92,21.955,1076,0
+QCOC.US,D,20250926,000000,21.97,21.97,21.961,21.97,482,0
+QCOC.US,D,20250929,000000,21.98,22.005,21.98,22.005,1692,0
+QCOC.US,D,20250930,000000,22.05,22.05,22.0115,22.02,1090,0
+QCOC.US,D,20251001,000000,22.029,22.029,21.99,22.025,1642,0
+QCOC.US,D,20251002,000000,22,22.035,22,22.035,1608,0
+QCOC.US,D,20251003,000000,22.01,22.045,22.01,22.045,798,0
+QCOC.US,D,20251006,000000,22.02,22.05,22.02,22.05,650,0
+QCOC.US,D,20251007,000000,22.02,22.05,22.02,22.05,1211,0
+QCOC.US,D,20251008,000000,22.03,22.06,22.03,22.06,155,0
+QCOC.US,D,20251009,000000,22.09,22.09,22.03,22.065,1973,0
+QCOC.US,D,20251010,000000,22.08,22.09,22.02,22.035,61740,0
+QCOC.US,D,20251013,000000,22.07,22.11,22.04,22.075,19895,0
+QCOC.US,D,20251014,000000,22.06,22.0995,22.05,22.07,27238,0
+QCOC.US,D,20251015,000000,22.0865,22.1099,22.08,22.0801,22736,0
+QCOC.US,D,20251016,000000,22.09,22.12,22.05,22.085,25309,0
+QCOC.US,D,20251017,000000,22.11,22.13,22.095,22.11,131484,0
+QCOC.US,D,20251020,000000,22.15,22.25,22.15,22.22,348617,0
+QCOC.US,D,20251021,000000,22.2,22.25,22.18,22.23,560740,0
+QCOC.US,D,20251022,000000,22.2,22.22,22.03,22.125,120899,0
+QCOC.US,D,20251023,000000,22.13,22.23,22.13,22.215,44568,0
+QCOC.US,D,20251024,000000,22.29,22.33,22.26,22.3,49750,0
+QCOC.US,D,20251027,000000,22.41,22.42,22.384,22.4,37967,0
+QCOC.US,D,20251028,000000,22.44,22.46,22.4,22.44,31671,0
+QCOC.US,D,20251029,000000,22.47,22.48,22.39,22.48,71059,0
+QCOC.US,D,20251030,000000,22.39,22.45,22.344,22.37,66156,0
+QCOC.US,D,20251031,000000,22.41,22.47,22.34,22.37,205864,0
+QCOC.US,D,20251103,000000,22.41,22.43,22.36,22.3961,44572,0
+QCOC.US,D,20251104,000000,22.33,22.3799,22.2001,22.24,123668,0
+QCOC.US,D,20251105,000000,22.2641,22.33,22.24,22.32,51184,0
+QCOC.US,D,20251106,000000,22.27,22.29,22.13,22.16,101079,0
+QCOC.US,D,20251107,000000,22.035,22.14,21.95,22.14,54573,0
+QCOC.US,D,20251110,000000,22.309,22.33,22.22,22.27,71829,0
+QCOC.US,D,20251111,000000,22.28,22.29,22.22,22.29,28211,0
+QCOC.US,D,20251112,000000,22.28,22.3,22.21,22.3,39355,0
+QCOC.US,D,20251113,000000,22.23,22.24,22.06,22.12,17154,0
+QCOC.US,D,20251114,000000,22,22.17,21.99,22.14,30081,0
+QCOC.US,D,20251117,000000,22.15,22.17,22.015,22.06,9256,0
+QCOC.US,D,20251118,000000,22.01,22.02,21.88,21.98,95312,0
+QCOC.US,D,20251119,000000,21.96,22.1,21.9482,22.02,35060,0
+QCOC.US,D,20251120,000000,22.2072,22.22,21.8,21.82,20376,0
+QCOC.US,D,20251121,000000,21.79,21.97,21.76,21.9,54121,0
+QCOC.US,D,20251124,000000,22.04,22.13,22.007,22.1157,4939,0
+QCOC.US,D,20251125,000000,22.1,22.2,22.05,22.2,27067,0
+QCOC.US,D,20251126,000000,22.27,22.3,22.22,22.29,29487,0
+QCOC.US,D,20251128,000000,22.295,22.3402,22.295,22.3402,717,0
+QCOC.US,D,20251201,000000,22.29,22.36,22.29,22.32,8917,0
+QCOC.US,D,20251202,000000,22.3783,22.42,22.357,22.42,25101,0
+QCOC.US,D,20251203,000000,22.37,22.43,22.37,22.43,13495,0
+QCOC.US,D,20251204,000000,22.399,22.42,22.365,22.42,13160,0
+QCOC.US,D,20251205,000000,22.48,22.48,22.39,22.46,6973,0
+QCOC.US,D,20251208,000000,22.46,22.46,22.39,22.43,8788,0
+QCOC.US,D,20251209,000000,22.43,22.45,22.41,22.45,14723,0
+QCOC.US,D,20251210,000000,22.42,22.5099,22.4,22.5,21045,0
+QCOC.US,D,20251211,000000,22.43,22.5,22.38,22.49,15231,0
+QCOC.US,D,20251212,000000,22.37,22.38,22.2754,22.34,13740,0
+QCOC.US,D,20251215,000000,22.33,22.36,22.271,22.32,9695,0
+QCOC.US,D,20251216,000000,22.33,22.3478,22.275,22.341,10823,0
+QCOC.US,D,20251217,000000,22.2934,22.31,22.1601,22.1658,3612,0
+QCOC.US,D,20251218,000000,22.3111,22.35,22.2646,22.3096,9572,0
+QCOC.US,D,20251219,000000,22.4055,22.425,22.3801,22.425,8447,0
+QCOC.US,D,20251222,000000,22.45,22.4717,22.45,22.4717,2618,0
+QCOC.US,D,20251223,000000,22.47,22.52,22.43,22.518,57237,0
+QCOC.US,D,20251224,000000,22.53,22.5462,22.53,22.5462,3673,0
+QCOC.US,D,20251226,000000,22.56,22.57,22.545,22.545,2195,0
+QCOC.US,D,20251229,000000,22.4701,22.55,22.4701,22.521,13780,0
+QCOC.US,D,20251230,000000,22.5013,22.54,22.5013,22.5134,4701,0
+QCOC.US,D,20251231,000000,22.5,22.5,22.42,22.4478,5773,0
+QCOC.US,D,20260102,000000,22.5588,22.5588,22.36,22.39,11479,0
+QCOC.US,D,20260105,000000,22.5056,22.54,22.46,22.49,3756,0
+QCOC.US,D,20260106,000000,22.49,22.5755,22.47,22.5755,3358,0
+QCOC.US,D,20260107,000000,22.56,22.63,22.551,22.5751,6102,0
+QCOC.US,D,20260108,000000,22.53,22.5556,22.4894,22.5291,16433,0
+QCOC.US,D,20260109,000000,22.54,22.64,22.54,22.64,87469,0
+QCOC.US,D,20260112,000000,22.63,22.65,22.6,22.6324,8182,0
+QCOC.US,D,20260113,000000,22.615,22.62,22.562,22.6054,10591,0
+QCOC.US,D,20260114,000000,22.53,22.54,22.4633,22.5399,7996,0
+QCOC.US,D,20260115,000000,22.603,22.62,22.555,22.555,7116,0
+QCOC.US,D,20260116,000000,22.58,22.58,22.5,22.5555,5165,0
+QCOC.US,D,20260120,000000,22.39,22.45,22.369,22.369,3029,0
+QCOC.US,D,20260121,000000,22.48,22.535,22.36,22.5082,9210,0
+QCOC.US,D,20260122,000000,22.53,22.61,22.5297,22.565,11789,0
+QCOC.US,D,20260123,000000,22.593,22.6543,22.54,22.6009,100667,0
+QCOC.US,D,20260126,000000,22.64,22.6599,22.6241,22.6241,93179,0
+QCOC.US,D,20260127,000000,22.7063,22.7192,22.68,22.68,14716,0
+QCOC.US,D,20260128,000000,22.73,22.73,22.7,22.7207,3666,0
+QCOC.US,D,20260129,000000,22.65,22.69,22.52,22.66,11845,0
+QCOC.US,D,20260130,000000,22.66,22.66,22.54,22.57,18129,0
+QCOC.US,D,20260202,000000,22.61,22.689,22.5,22.614,10560,0
+QCOC.US,D,20260203,000000,22.5865,22.5865,22.43,22.5107,4365,0
+QCOC.US,D,20260204,000000,22.42,22.425,22.26,22.33,10705,0
+QCOC.US,D,20260205,000000,22.306,22.325,22.17,22.2239,10887,0
+QCOC.US,D,20260206,000000,22.31,22.4459,22.28,22.4459,4078,0
+QCOC.US,D,20260209,000000,22.41,22.55,22.41,22.5242,5324,0
+QCOC.US,D,20260210,000000,22.49,22.53,22.4501,22.477,4991,0
+QCOC.US,D,20260211,000000,22.52,22.52,22.4256,22.48,6648,0
+QCOC.US,D,20260212,000000,22.475,22.475,22.2954,22.2954,4781,0
+QCOC.US,D,20260213,000000,22.289,22.37,22.289,22.3066,3231,0
+QCOC.US,D,20260217,000000,22.19,22.315,22.19,22.29,5102,0
+QCOC.US,D,20260218,000000,22.4365,22.455,22.345,22.37,5962,0
diff --git a/daily/us/nyse stocks/2/qvcd.us.txt b/daily/us/nyse stocks/2/qvcd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6981bccb537ebc6f4b14a79c99c98d2ba1afa547
--- /dev/null
+++ b/daily/us/nyse stocks/2/qvcd.us.txt	
@@ -0,0 +1,1864 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QVCD.US,D,20180919,000000,24.17,24.17,23.35,23.46,173215,0
+QVCD.US,D,20180920,000000,23.48,23.65,23.4,23.45,348624,0
+QVCD.US,D,20180921,000000,23.5,23.98,23.46,23.98,105336,0
+QVCD.US,D,20180924,000000,24,24.21,23.86,24.19,76012,0
+QVCD.US,D,20180925,000000,24.19,24.19,24,24.05,89501,0
+QVCD.US,D,20180926,000000,24.064,24.0899,24,24.0599,42528,0
+QVCD.US,D,20180927,000000,24.27,24.27,24.13,24.13,62022,0
+QVCD.US,D,20180928,000000,24.2,24.2,24,24,46632,0
+QVCD.US,D,20181001,000000,24.05,24.05,23.79,23.83,115617,0
+QVCD.US,D,20181002,000000,23.85,23.9,23.8301,23.84,52247,0
+QVCD.US,D,20181003,000000,23.85,23.86,23.65,23.79,75750,0
+QVCD.US,D,20181004,000000,23.67,23.67,23.15,23.49,106726,0
+QVCD.US,D,20181005,000000,23.01,23.45,23.01,23.37,73201,0
+QVCD.US,D,20181008,000000,23.21,23.2493,22.97,23.1,43549,0
+QVCD.US,D,20181009,000000,23.1,23.17,22.91,22.92,148691,0
+QVCD.US,D,20181010,000000,22.92,22.9299,22.6,22.8,147957,0
+QVCD.US,D,20181011,000000,22.8601,22.89,22.72,22.72,103638,0
+QVCD.US,D,20181012,000000,22.9,22.953,22.79,22.89,31362,0
+QVCD.US,D,20181015,000000,22.92,22.97,22.64,22.64,131140,0
+QVCD.US,D,20181016,000000,22.79,22.82,22.45,22.47,241112,0
+QVCD.US,D,20181017,000000,22.57,22.67,22.45,22.6,29571,0
+QVCD.US,D,20181018,000000,22.6618,22.71,22.55,22.61,30120,0
+QVCD.US,D,20181019,000000,22.65,22.65,22.5,22.64,37693,0
+QVCD.US,D,20181022,000000,22.7,22.74,22.46,22.69,52883,0
+QVCD.US,D,20181023,000000,22.63,22.65,22.52,22.64,49057,0
+QVCD.US,D,20181024,000000,22.62,22.7799,22.62,22.65,77578,0
+QVCD.US,D,20181025,000000,22.65,22.89,22.65,22.74,42561,0
+QVCD.US,D,20181026,000000,22.84,22.99,22.7149,22.99,44638,0
+QVCD.US,D,20181029,000000,22.99,23.18,22.9,23.18,71903,0
+QVCD.US,D,20181030,000000,23.17,23.17,22.86,23.05,88880,0
+QVCD.US,D,20181031,000000,23.14,23.28,23.13,23.28,45830,0
+QVCD.US,D,20181101,000000,23.27,23.5,23.27,23.43,29095,0
+QVCD.US,D,20181102,000000,23.54,23.72,23.49,23.5,41983,0
+QVCD.US,D,20181105,000000,23.63,23.64,23.5352,23.6299,35588,0
+QVCD.US,D,20181106,000000,23.63,23.6489,23.5928,23.6199,46942,0
+QVCD.US,D,20181107,000000,23.63,23.63,23.51,23.51,37465,0
+QVCD.US,D,20181108,000000,23.6,23.7499,23.5412,23.65,32713,0
+QVCD.US,D,20181109,000000,23.69,23.73,23.55,23.67,19716,0
+QVCD.US,D,20181112,000000,23.67,23.697,23.5501,23.6335,21020,0
+QVCD.US,D,20181113,000000,23.67,23.79,23.601,23.79,26452,0
+QVCD.US,D,20181114,000000,23.79,23.79,23.51,23.65,39693,0
+QVCD.US,D,20181115,000000,23.65,23.695,23.54,23.69,23645,0
+QVCD.US,D,20181116,000000,23.68,23.7299,23.53,23.6727,31184,0
+QVCD.US,D,20181119,000000,23.75,23.75,23.53,23.55,29944,0
+QVCD.US,D,20181120,000000,23.6,23.7199,23.43,23.48,54197,0
+QVCD.US,D,20181121,000000,23.7,23.75,23.53,23.55,16214,0
+QVCD.US,D,20181123,000000,23.6,23.6,23.55,23.585,7061,0
+QVCD.US,D,20181126,000000,23.6,23.7458,23.4802,23.59,69117,0
+QVCD.US,D,20181127,000000,23.6,23.6,23.25,23.387,40310,0
+QVCD.US,D,20181128,000000,23.45,23.45,23.21,23.44,52268,0
+QVCD.US,D,20181129,000000,23.05,23.05,22.84,22.85,39604,0
+QVCD.US,D,20181130,000000,22.97,22.97,22.6,22.65,40627,0
+QVCD.US,D,20181203,000000,22.85,22.85,22.6,22.7399,15795,0
+QVCD.US,D,20181204,000000,22.65,22.65,21.53,22.036,79787,0
+QVCD.US,D,20181206,000000,22.02,22.02,21.71,21.99,43304,0
+QVCD.US,D,20181207,000000,21.93,22.03,21.7,21.93,55067,0
+QVCD.US,D,20181210,000000,21.95,21.97,21.52,21.64,73307,0
+QVCD.US,D,20181211,000000,21.75,21.88,21.53,21.7284,58467,0
+QVCD.US,D,20181212,000000,21.7,21.9149,21.58,21.77,40067,0
+QVCD.US,D,20181213,000000,21.72,21.8699,21.53,21.6,54262,0
+QVCD.US,D,20181214,000000,21.65,21.7,21.5,21.59,24618,0
+QVCD.US,D,20181217,000000,21.57,21.6,21.41,21.5,68737,0
+QVCD.US,D,20181218,000000,21.59,21.59,21.41,21.56,35278,0
+QVCD.US,D,20181219,000000,21.5,21.5,21.25,21.27,36186,0
+QVCD.US,D,20181220,000000,21.29,21.29,20.0601,21.11,64488,0
+QVCD.US,D,20181221,000000,21.03,21.25,20.64,21.19,55111,0
+QVCD.US,D,20181224,000000,21.19,21.19,20.82,21,18495,0
+QVCD.US,D,20181226,000000,20.33,20.859,20.2,20.33,115271,0
+QVCD.US,D,20181227,000000,20.35,20.4535,19.8,19.93,82089,0
+QVCD.US,D,20181228,000000,20.09,21.3899,19.9602,21.12,90714,0
+QVCD.US,D,20181231,000000,21.14,21.22,20.62,21,79955,0
+QVCD.US,D,20190102,000000,21,21.6,20.96,21.6,38698,0
+QVCD.US,D,20190103,000000,21.31,21.97,21.31,21.95,21618,0
+QVCD.US,D,20190104,000000,21.95,22.42,21.95,22.41,17053,0
+QVCD.US,D,20190107,000000,22.49,22.73,22.31,22.43,34867,0
+QVCD.US,D,20190108,000000,22.43,22.43,22.2214,22.38,36060,0
+QVCD.US,D,20190109,000000,22.37,22.37,22.2726,22.35,17427,0
+QVCD.US,D,20190110,000000,22.32,22.4,22.2,22.38,27613,0
+QVCD.US,D,20190111,000000,22.38,22.43,22.3284,22.43,14445,0
+QVCD.US,D,20190114,000000,22.28,22.805,22.28,22.75,47735,0
+QVCD.US,D,20190115,000000,22.74,22.7499,22.332,22.64,51462,0
+QVCD.US,D,20190116,000000,22.55,22.64,22.4501,22.64,51064,0
+QVCD.US,D,20190117,000000,22.58,22.63,22.5,22.55,25256,0
+QVCD.US,D,20190118,000000,22.52,22.69,22.5164,22.69,51090,0
+QVCD.US,D,20190122,000000,22.6699,22.6699,22.15,22.4699,44542,0
+QVCD.US,D,20190123,000000,22.3,22.3,22.17,22.23,47118,0
+QVCD.US,D,20190124,000000,22.2,22.3399,22,22.1,71526,0
+QVCD.US,D,20190125,000000,22.1999,22.1999,22.08,22.16,23063,0
+QVCD.US,D,20190128,000000,22.16,22.45,22.085,22.41,43926,0
+QVCD.US,D,20190129,000000,22.44,22.6599,22.365,22.47,42879,0
+QVCD.US,D,20190130,000000,22.4,22.681,22.4,22.65,48316,0
+QVCD.US,D,20190131,000000,22.68,23.0144,22.52,22.8,126111,0
+QVCD.US,D,20190201,000000,22.79,22.97,22.7101,22.97,42594,0
+QVCD.US,D,20190204,000000,22.96,23.223,22.909,23.22,26299,0
+QVCD.US,D,20190205,000000,23.23,23.48,23.1383,23.41,34793,0
+QVCD.US,D,20190206,000000,23.45,23.551,23.4,23.5,31769,0
+QVCD.US,D,20190207,000000,23.51,23.53,23.05,23.16,47361,0
+QVCD.US,D,20190208,000000,23.16,23.3521,22.98,23.1375,48437,0
+QVCD.US,D,20190211,000000,23.061,23.34,23.061,23.3,18266,0
+QVCD.US,D,20190212,000000,23.3,23.5,23.3,23.5,42311,0
+QVCD.US,D,20190213,000000,23.5,23.68,23.48,23.68,43049,0
+QVCD.US,D,20190214,000000,23.65,23.98,23.5363,23.84,41759,0
+QVCD.US,D,20190215,000000,23.82,23.99,23.7733,23.93,30818,0
+QVCD.US,D,20190219,000000,23.95,24,23.88,23.96,36231,0
+QVCD.US,D,20190220,000000,23.9372,24.14,23.9372,24.13,31997,0
+QVCD.US,D,20190221,000000,24.13,24.24,23.95,24.1996,34106,0
+QVCD.US,D,20190222,000000,24.25,24.4,24.122,24.32,29118,0
+QVCD.US,D,20190225,000000,24.32,24.4,24,24,45887,0
+QVCD.US,D,20190226,000000,23.99,24.15,23.9702,23.98,24839,0
+QVCD.US,D,20190227,000000,23.92,24.13,23.78,24.13,61338,0
+QVCD.US,D,20190228,000000,23.74,24.18,23.6,24.13,117089,0
+QVCD.US,D,20190301,000000,24.13,24.23,23.9,23.96,53060,0
+QVCD.US,D,20190304,000000,24.17,24.2,23.8,24.1,27096,0
+QVCD.US,D,20190305,000000,24.1,24.1,23.96,24.06,38117,0
+QVCD.US,D,20190306,000000,24.05,24.13,23.92,23.98,36139,0
+QVCD.US,D,20190307,000000,23.85,24.0404,23.8,23.95,27817,0
+QVCD.US,D,20190308,000000,24,24.03,23.81,24,25940,0
+QVCD.US,D,20190311,000000,24,24,23.75,23.84,28863,0
+QVCD.US,D,20190312,000000,23.78,23.95,23.7321,23.83,40840,0
+QVCD.US,D,20190313,000000,23.89,23.94,23.7301,23.94,50913,0
+QVCD.US,D,20190314,000000,23.97,23.97,23.76,23.82,29817,0
+QVCD.US,D,20190315,000000,23.89,23.9399,23.71,23.715,27077,0
+QVCD.US,D,20190318,000000,23.79,23.79,23.58,23.64,28486,0
+QVCD.US,D,20190319,000000,23.65,23.88,23.62,23.88,39289,0
+QVCD.US,D,20190320,000000,23.67,23.94,23.67,23.77,28616,0
+QVCD.US,D,20190321,000000,23.95,24.09,23.7897,24.09,29977,0
+QVCD.US,D,20190322,000000,23.95,24,23.8886,24,34087,0
+QVCD.US,D,20190325,000000,24,24.14,23.84,24.11,51446,0
+QVCD.US,D,20190326,000000,24.15,24.15,23.89,24.02,56035,0
+QVCD.US,D,20190327,000000,24,24.19,24,24.19,42285,0
+QVCD.US,D,20190328,000000,24.15,24.3199,24.05,24.25,70970,0
+QVCD.US,D,20190329,000000,24.2397,24.49,24.23,24.49,133590,0
+QVCD.US,D,20190401,000000,24.45,24.4726,24.18,24.27,46279,0
+QVCD.US,D,20190402,000000,24.16,24.3143,23.99,24.22,52495,0
+QVCD.US,D,20190403,000000,24.23,24.32,24.12,24.2,40590,0
+QVCD.US,D,20190404,000000,24.19,24.25,24.1,24.24,35700,0
+QVCD.US,D,20190405,000000,24.29,24.4,24.085,24.09,55228,0
+QVCD.US,D,20190408,000000,24.1612,24.17,24,24.071,53315,0
+QVCD.US,D,20190409,000000,24.1,24.14,23.96,23.96,51473,0
+QVCD.US,D,20190410,000000,24,24.17,24,24.09,56349,0
+QVCD.US,D,20190411,000000,24.16,24.22,24.03,24.1,42743,0
+QVCD.US,D,20190412,000000,24.1,24.23,24.095,24.2199,13210,0
+QVCD.US,D,20190415,000000,24.23,24.23,24.11,24.23,54748,0
+QVCD.US,D,20190416,000000,24.23,24.35,24.1867,24.3299,32342,0
+QVCD.US,D,20190417,000000,24.34,24.35,24.06,24.1499,44612,0
+QVCD.US,D,20190418,000000,24.21,24.3,24.08,24.23,22524,0
+QVCD.US,D,20190422,000000,24.21,24.3,24.14,24.15,21139,0
+QVCD.US,D,20190423,000000,24.14,24.35,24.07,24.23,87671,0
+QVCD.US,D,20190424,000000,24.23,24.43,24.12,24.22,101378,0
+QVCD.US,D,20190425,000000,24.29,24.4,24.21,24.4,35357,0
+QVCD.US,D,20190426,000000,24.41,24.4599,24.261,24.28,15615,0
+QVCD.US,D,20190429,000000,24.3999,24.47,24.3,24.43,38766,0
+QVCD.US,D,20190430,000000,24.4399,24.49,24.32,24.49,108821,0
+QVCD.US,D,20190501,000000,24.34,24.5,24.33,24.48,18888,0
+QVCD.US,D,20190502,000000,24.43,24.6406,24.3309,24.6325,22308,0
+QVCD.US,D,20190503,000000,24.6408,24.68,24.51,24.6101,17862,0
+QVCD.US,D,20190506,000000,24.6,24.68,24.5079,24.62,36811,0
+QVCD.US,D,20190507,000000,24.6,24.6482,24.35,24.56,46553,0
+QVCD.US,D,20190508,000000,24.52,24.57,24.41,24.47,21817,0
+QVCD.US,D,20190509,000000,24.53,24.53,24.31,24.31,25124,0
+QVCD.US,D,20190510,000000,24.31,24.43,24.16,24.36,38617,0
+QVCD.US,D,20190513,000000,24.3907,24.43,24.18,24.364,29724,0
+QVCD.US,D,20190514,000000,24.35,24.72,24.34,24.7092,26126,0
+QVCD.US,D,20190515,000000,24.7,24.75,24.677,24.75,37371,0
+QVCD.US,D,20190516,000000,24.77,24.939,24.71,24.9,34741,0
+QVCD.US,D,20190517,000000,24.8989,24.8989,24.65,24.7995,32296,0
+QVCD.US,D,20190520,000000,24.77,24.88,24.595,24.6,52403,0
+QVCD.US,D,20190521,000000,24.59,24.73,24.5,24.54,64342,0
+QVCD.US,D,20190522,000000,24.54,24.6899,24.54,24.65,36515,0
+QVCD.US,D,20190523,000000,24.6047,24.73,24.6,24.73,13579,0
+QVCD.US,D,20190524,000000,24.75,24.86,24.69,24.86,30351,0
+QVCD.US,D,20190528,000000,24.87,24.8799,24.81,24.87,30816,0
+QVCD.US,D,20190529,000000,24.82,24.9707,24.82,24.89,46416,0
+QVCD.US,D,20190530,000000,24.68,24.7,24.5,24.63,54879,0
+QVCD.US,D,20190531,000000,24.64,24.92,24.53,24.91,104794,0
+QVCD.US,D,20190603,000000,24.8,24.9,24.78,24.8501,33045,0
+QVCD.US,D,20190604,000000,24.91,24.91,24.7235,24.74,54959,0
+QVCD.US,D,20190605,000000,24.84,24.84,24.61,24.7316,17957,0
+QVCD.US,D,20190606,000000,24.75,24.75,24.5503,24.69,37957,0
+QVCD.US,D,20190607,000000,24.6396,24.89,24.6396,24.64,26429,0
+QVCD.US,D,20190610,000000,24.76,24.8689,24.68,24.75,21545,0
+QVCD.US,D,20190611,000000,24.76,24.94,24.76,24.8189,21301,0
+QVCD.US,D,20190612,000000,24.85,24.93,24.85,24.8901,23300,0
+QVCD.US,D,20190613,000000,24.9,24.9,24.6255,24.74,49243,0
+QVCD.US,D,20190614,000000,24.6176,24.85,24.6176,24.7903,23097,0
+QVCD.US,D,20190617,000000,24.84,24.91,24.7501,24.9094,40064,0
+QVCD.US,D,20190618,000000,24.93,25,24.8,24.95,124838,0
+QVCD.US,D,20190619,000000,24.97,24.99,24.8,24.96,70305,0
+QVCD.US,D,20190620,000000,24.99,25.05,24.93,25,93921,0
+QVCD.US,D,20190621,000000,25,25.02,24.92,24.99,53742,0
+QVCD.US,D,20190624,000000,25.0135,25.0135,24.9,24.99,58724,0
+QVCD.US,D,20190625,000000,24.96,25,24.88,24.92,76686,0
+QVCD.US,D,20190626,000000,24.96,25.05,24.92,25.04,59586,0
+QVCD.US,D,20190627,000000,25.1,25.1,25,25.02,92814,0
+QVCD.US,D,20190628,000000,25.07,25.11,24.98,25.08,144214,0
+QVCD.US,D,20190701,000000,25.15,25.19,25,25.0199,20464,0
+QVCD.US,D,20190702,000000,25.1108,25.12,25,25.06,33416,0
+QVCD.US,D,20190703,000000,25.14,25.14,25.03,25.06,10663,0
+QVCD.US,D,20190705,000000,25.03,25.06,25.01,25.03,22716,0
+QVCD.US,D,20190708,000000,25.05,25.09,25,25,55359,0
+QVCD.US,D,20190709,000000,25.08,25.08,24.99,25.04,38525,0
+QVCD.US,D,20190710,000000,25.08,25.08,24.92,24.92,55938,0
+QVCD.US,D,20190711,000000,25,25,24.89,24.94,31328,0
+QVCD.US,D,20190712,000000,24.9501,25.01,24.9501,25,32848,0
+QVCD.US,D,20190715,000000,25.01,25.02,24.99,25,41632,0
+QVCD.US,D,20190716,000000,25.03,25.06,25,25.03,31367,0
+QVCD.US,D,20190717,000000,25.09,25.09,25.03,25.05,24947,0
+QVCD.US,D,20190718,000000,25.14,25.2,25.06,25.1,50552,0
+QVCD.US,D,20190719,000000,25.18,25.18,25.064,25.09,29961,0
+QVCD.US,D,20190722,000000,25.18,25.18,25.06,25.1,74299,0
+QVCD.US,D,20190723,000000,25.14,25.14,25.06,25.13,74227,0
+QVCD.US,D,20190724,000000,25.15,25.25,25.05,25.14,102829,0
+QVCD.US,D,20190725,000000,25.14,25.14,25.0911,25.1,62268,0
+QVCD.US,D,20190726,000000,25.1,25.17,25.08,25.14,58422,0
+QVCD.US,D,20190729,000000,25.15,25.1856,25.07,25.09,96891,0
+QVCD.US,D,20190730,000000,25.09,25.1,25.02,25.09,78920,0
+QVCD.US,D,20190731,000000,25.11,25.23,25.05,25.15,120348,0
+QVCD.US,D,20190801,000000,25.03,25.2499,25.03,25.07,45461,0
+QVCD.US,D,20190802,000000,25.17,25.17,25.08,25.1,27898,0
+QVCD.US,D,20190805,000000,25.1,25.1,24.656,24.8495,21361,0
+QVCD.US,D,20190806,000000,25.13,25.15,25.0333,25.11,27652,0
+QVCD.US,D,20190807,000000,25.25,25.25,24.99,25.1,32136,0
+QVCD.US,D,20190808,000000,25.18,25.2,25.11,25.2,49081,0
+QVCD.US,D,20190809,000000,25.23,25.23,25.13,25.1675,35983,0
+QVCD.US,D,20190812,000000,25.22,25.22,25.09,25.1,56377,0
+QVCD.US,D,20190813,000000,25.21,25.21,25.0577,25.12,62364,0
+QVCD.US,D,20190814,000000,25.19,25.19,24.99,25.16,54962,0
+QVCD.US,D,20190815,000000,25.25,25.25,25.12,25.2,58273,0
+QVCD.US,D,20190816,000000,25.27,25.29,25.2,25.26,61601,0
+QVCD.US,D,20190819,000000,25.34,25.39,25.2,25.34,27453,0
+QVCD.US,D,20190820,000000,25.38,25.38,25.2706,25.33,44465,0
+QVCD.US,D,20190821,000000,25.41,25.45,25.25,25.35,65979,0
+QVCD.US,D,20190822,000000,25.42,25.49,25.36,25.42,52784,0
+QVCD.US,D,20190823,000000,25.49,25.75,25.49,25.68,48566,0
+QVCD.US,D,20190826,000000,25.75,25.99,25.61,25.8,84506,0
+QVCD.US,D,20190827,000000,25.99,25.99,25.7,25.82,111078,0
+QVCD.US,D,20190828,000000,25.84,25.88,25.65,25.79,61351,0
+QVCD.US,D,20190829,000000,25.54,25.56,25.42,25.45,62381,0
+QVCD.US,D,20190830,000000,25.51,25.66,25.41,25.55,127563,0
+QVCD.US,D,20190903,000000,25.58,25.7,25.5,25.6,49567,0
+QVCD.US,D,20190904,000000,25.7,25.76,25.65,25.7,49381,0
+QVCD.US,D,20190905,000000,25.68,25.7,25.6,25.68,26120,0
+QVCD.US,D,20190906,000000,25.61,25.69,25.52,25.5677,24556,0
+QVCD.US,D,20190909,000000,25.51,25.55,25.2481,25.28,65050,0
+QVCD.US,D,20190910,000000,25.27,25.4228,25.2,25.27,52305,0
+QVCD.US,D,20190911,000000,25.28,25.38,25.25,25.32,34192,0
+QVCD.US,D,20190912,000000,25.44,25.45,25.33,25.45,44114,0
+QVCD.US,D,20190913,000000,25.49,25.49,25.28,25.3232,49851,0
+QVCD.US,D,20190916,000000,25.42,25.45,25.33,25.3999,39304,0
+QVCD.US,D,20190917,000000,25.45,25.49,25.37,25.49,34459,0
+QVCD.US,D,20190918,000000,25.42,25.465,25.35,25.45,45227,0
+QVCD.US,D,20190919,000000,25.5,25.55,25.49,25.55,33226,0
+QVCD.US,D,20190920,000000,25.55,25.73,25.53,25.73,30397,0
+QVCD.US,D,20190923,000000,25.73,25.75,25.6,25.7,30123,0
+QVCD.US,D,20190924,000000,25.8,25.9,25.65,25.84,69707,0
+QVCD.US,D,20190925,000000,25.9,25.9,25.61,25.8,22784,0
+QVCD.US,D,20190926,000000,25.78,25.78,25.7,25.78,20302,0
+QVCD.US,D,20190927,000000,25.76,26.15,25.7294,26.13,41145,0
+QVCD.US,D,20190930,000000,26.15,26.51,25.9299,26.51,110865,0
+QVCD.US,D,20191001,000000,26.4,26.4,26.1812,26.3812,25864,0
+QVCD.US,D,20191002,000000,26.25,26.27,26.0467,26.18,32178,0
+QVCD.US,D,20191003,000000,26.15,26.15,25.7863,26.041,11817,0
+QVCD.US,D,20191004,000000,26,26.1,25.9485,26.1,20574,0
+QVCD.US,D,20191007,000000,26.1,26.249,25.91,26.24,30655,0
+QVCD.US,D,20191008,000000,26.25,26.25,26.05,26.19,12288,0
+QVCD.US,D,20191009,000000,26.23,26.23,26.05,26.05,20616,0
+QVCD.US,D,20191010,000000,26.11,26.1236,25.85,25.97,12523,0
+QVCD.US,D,20191011,000000,26.09,26.25,25.9233,26.195,17894,0
+QVCD.US,D,20191014,000000,26.17,26.2,26,26.2,15104,0
+QVCD.US,D,20191015,000000,26.15,26.2,26.12,26.18,23740,0
+QVCD.US,D,20191016,000000,26.18,26.65,26.18,26.4,55115,0
+QVCD.US,D,20191017,000000,26.4,26.45,26.21,26.45,19932,0
+QVCD.US,D,20191018,000000,26.31,26.4418,26.3,26.4,17951,0
+QVCD.US,D,20191021,000000,26.4,26.4,26.2353,26.295,30130,0
+QVCD.US,D,20191022,000000,26.3,26.4,26.3,26.3948,23343,0
+QVCD.US,D,20191023,000000,26.4,26.4,26.3,26.4,20436,0
+QVCD.US,D,20191024,000000,26.37,26.4639,26.25,26.31,28675,0
+QVCD.US,D,20191025,000000,26.32,26.35,26.245,26.28,11319,0
+QVCD.US,D,20191028,000000,26.28,26.34,26.21,26.31,10225,0
+QVCD.US,D,20191029,000000,26.31,26.35,26.2,26.35,27498,0
+QVCD.US,D,20191030,000000,26.34,26.35,26.18,26.33,44021,0
+QVCD.US,D,20191031,000000,26.39,26.5,26.31,26.5,80506,0
+QVCD.US,D,20191101,000000,26.5,26.5,26.3,26.48,21518,0
+QVCD.US,D,20191104,000000,26.48,26.48,26.28,26.29,20494,0
+QVCD.US,D,20191105,000000,26.29,26.29,26.195,26.25,11757,0
+QVCD.US,D,20191106,000000,26.36,26.36,26.2,26.2,14695,0
+QVCD.US,D,20191107,000000,26.26,26.26,26.18,26.19,45121,0
+QVCD.US,D,20191108,000000,26.35,26.4,26.217,26.32,22180,0
+QVCD.US,D,20191111,000000,26.45,26.45,26.22,26.3,9864,0
+QVCD.US,D,20191112,000000,26.36,26.39,26.23,26.26,11017,0
+QVCD.US,D,20191113,000000,26.25,26.294,26.2,26.28,18256,0
+QVCD.US,D,20191114,000000,26.28,26.3,26.2,26.23,17246,0
+QVCD.US,D,20191115,000000,26.26,26.34,26.25,26.3,13634,0
+QVCD.US,D,20191118,000000,26.34,26.47,26.3,26.42,27685,0
+QVCD.US,D,20191119,000000,26.47,26.5,25.63,25.72,251098,0
+QVCD.US,D,20191120,000000,25.7,25.9,25.62,25.72,62945,0
+QVCD.US,D,20191121,000000,25.77,25.78,25.62,25.65,33141,0
+QVCD.US,D,20191122,000000,25.72,25.74,25.68,25.72,32895,0
+QVCD.US,D,20191125,000000,25.75,25.86,25.75,25.81,30867,0
+QVCD.US,D,20191126,000000,25.9,25.9475,25.869,25.9,62615,0
+QVCD.US,D,20191127,000000,25.6,25.6635,25.4028,25.41,49779,0
+QVCD.US,D,20191129,000000,25.45,25.5644,25.41,25.42,38777,0
+QVCD.US,D,20191202,000000,25.5,25.5,25.06,25.13,38190,0
+QVCD.US,D,20191203,000000,25.16,25.29,25.07,25.21,20847,0
+QVCD.US,D,20191204,000000,25.43,25.63,25.2538,25.2538,15015,0
+QVCD.US,D,20191205,000000,25.37,25.37,25.3,25.3,54478,0
+QVCD.US,D,20191206,000000,25.36,25.36,25.1925,25.254,15408,0
+QVCD.US,D,20191209,000000,25.36,25.44,25.2834,25.3865,17380,0
+QVCD.US,D,20191210,000000,25.43,25.55,25.4136,25.4999,10641,0
+QVCD.US,D,20191211,000000,25.56,25.64,25.45,25.61,28690,0
+QVCD.US,D,20191212,000000,25.65,25.66,25.401,25.5818,15256,0
+QVCD.US,D,20191213,000000,25.44,25.6,25.4,25.5471,10469,0
+QVCD.US,D,20191216,000000,25.78,25.9377,25.5612,25.79,7599,0
+QVCD.US,D,20191217,000000,25.7427,25.78,25.669,25.78,15369,0
+QVCD.US,D,20191218,000000,25.77,25.78,25.5894,25.7,40219,0
+QVCD.US,D,20191219,000000,25.7,25.74,25.63,25.715,21341,0
+QVCD.US,D,20191220,000000,25.74,25.81,25.7139,25.8,10338,0
+QVCD.US,D,20191223,000000,25.8,26,25.73,26,28842,0
+QVCD.US,D,20191224,000000,26.17,26.25,26.0405,26.18,15026,0
+QVCD.US,D,20191226,000000,26.2,26.2,25.85,26.0911,8101,0
+QVCD.US,D,20191227,000000,26.09,26.2146,26.09,26.18,13443,0
+QVCD.US,D,20191230,000000,26.1,26.3,26.03,26.24,31452,0
+QVCD.US,D,20191231,000000,26.15,26.39,26.05,26.39,31340,0
+QVCD.US,D,20200102,000000,26.39,26.49,26.2807,26.44,24945,0
+QVCD.US,D,20200103,000000,26.4,26.5,26.19,26.49,27493,0
+QVCD.US,D,20200106,000000,26.46,26.49,26.295,26.4873,18678,0
+QVCD.US,D,20200107,000000,26.45,26.45,26.2698,26.4,13057,0
+QVCD.US,D,20200108,000000,26.34,26.39,26.31,26.38,13498,0
+QVCD.US,D,20200109,000000,26.38,26.38,26.2247,26.24,9924,0
+QVCD.US,D,20200110,000000,26.19,26.2245,26.11,26.15,19288,0
+QVCD.US,D,20200113,000000,26.21,26.21,26.126,26.13,18652,0
+QVCD.US,D,20200114,000000,26.17,26.17,26.05,26.17,15035,0
+QVCD.US,D,20200115,000000,26.17,26.17,26,26.04,18727,0
+QVCD.US,D,20200116,000000,26.1,26.2,25.65,25.75,53029,0
+QVCD.US,D,20200117,000000,25.88,25.96,25.88,25.96,11908,0
+QVCD.US,D,20200121,000000,26,26.12,25.9939,26.06,5299,0
+QVCD.US,D,20200122,000000,26.042,26.216,26,26,16590,0
+QVCD.US,D,20200123,000000,26.18,26.18,26,26.03,7314,0
+QVCD.US,D,20200124,000000,26,26.15,25.8688,26.02,20186,0
+QVCD.US,D,20200127,000000,26,26.15,25.88,25.935,13064,0
+QVCD.US,D,20200128,000000,25.93,26.039,25.72,25.72,25374,0
+QVCD.US,D,20200129,000000,25.98,25.98,25.71,25.74,15983,0
+QVCD.US,D,20200130,000000,25.77,25.9603,25.77,25.9603,13407,0
+QVCD.US,D,20200131,000000,25.96,26.29,25.945,26.29,48321,0
+QVCD.US,D,20200203,000000,26.26,26.52,26.21,26.4272,27282,0
+QVCD.US,D,20200204,000000,26.45,26.45,26.26,26.3384,7983,0
+QVCD.US,D,20200205,000000,26.36,26.3729,26.17,26.304,11925,0
+QVCD.US,D,20200206,000000,26.41,26.42,26.2,26.38,10603,0
+QVCD.US,D,20200207,000000,26.3,26.7487,26.3,26.72,21352,0
+QVCD.US,D,20200210,000000,26.66,26.66,26.25,26.3752,19360,0
+QVCD.US,D,20200211,000000,26.31,26.68,26.31,26.68,26646,0
+QVCD.US,D,20200212,000000,26.67,26.67,26.29,26.35,10242,0
+QVCD.US,D,20200213,000000,26.41,26.46,26.32,26.3302,25566,0
+QVCD.US,D,20200214,000000,26.36,26.36,26.3,26.312,12529,0
+QVCD.US,D,20200218,000000,26.35,26.4225,26.33,26.34,20767,0
+QVCD.US,D,20200219,000000,26.34,26.46,26.32,26.36,36906,0
+QVCD.US,D,20200220,000000,26.42,26.45,26.31,26.45,6621,0
+QVCD.US,D,20200221,000000,26.5,26.5004,26.3186,26.32,16312,0
+QVCD.US,D,20200224,000000,26.21,26.245,25.78,25.87,28631,0
+QVCD.US,D,20200225,000000,25.91,26.09,25.09,25.5586,28399,0
+QVCD.US,D,20200226,000000,25.56,25.78,24.9,25.37,45871,0
+QVCD.US,D,20200227,000000,24.63,25.29,23.7175,25.1494,46891,0
+QVCD.US,D,20200228,000000,24.62,25.05,24.06,24.17,68876,0
+QVCD.US,D,20200302,000000,24.32,25.15,24.32,25.12,39616,0
+QVCD.US,D,20200303,000000,25.25,25.6,24.8,25.2,23602,0
+QVCD.US,D,20200304,000000,25.45,26.15,25.45,25.96,28874,0
+QVCD.US,D,20200305,000000,25.36,25.65,25.2,25.43,18269,0
+QVCD.US,D,20200306,000000,25.4,25.4,24.88,24.88,36295,0
+QVCD.US,D,20200309,000000,24.2,24.49,22.85,23.71,62865,0
+QVCD.US,D,20200310,000000,24.06,24.88,23.99,24.76,39232,0
+QVCD.US,D,20200311,000000,24.49,24.74,23.485,24.25,27058,0
+QVCD.US,D,20200312,000000,22.98,23.161,19.966,19.966,56453,0
+QVCD.US,D,20200313,000000,20.55,21.75,20.01,21.61,25270,0
+QVCD.US,D,20200316,000000,20.87,21.5,17.54,19.85,74503,0
+QVCD.US,D,20200317,000000,19.85,20.32,17.9,18.04,33279,0
+QVCD.US,D,20200318,000000,16.0328,17.3415,11.06,14.39,57977,0
+QVCD.US,D,20200319,000000,14,16.585,12.05,15.8,44698,0
+QVCD.US,D,20200320,000000,16,17.6,15.015,15.13,50831,0
+QVCD.US,D,20200323,000000,15.63,15.63,13.96,14.58,56976,0
+QVCD.US,D,20200324,000000,15.08,16.646,14.81,16.16,71928,0
+QVCD.US,D,20200325,000000,16.95,20.84,16.95,19.8,40263,0
+QVCD.US,D,20200326,000000,19.8,21.5,17.87,19.79,79041,0
+QVCD.US,D,20200327,000000,19.58,19.58,18.23,18.6,20783,0
+QVCD.US,D,20200330,000000,18.4534,19,18,18.72,16319,0
+QVCD.US,D,20200331,000000,18.76,19,18.2135,18.88,25961,0
+QVCD.US,D,20200401,000000,18.82,18.82,16.28,16.74,29086,0
+QVCD.US,D,20200402,000000,15.84,16.5735,15.84,16.48,12110,0
+QVCD.US,D,20200403,000000,16.11,16.5,15.01,16.03,40530,0
+QVCD.US,D,20200406,000000,17.44,18,17.06,17.92,20670,0
+QVCD.US,D,20200407,000000,19.34,19.34,17.4,17.74,53821,0
+QVCD.US,D,20200408,000000,18.27,18.8694,17.8,18.2,52147,0
+QVCD.US,D,20200409,000000,19.1,20.98,18.87,20.64,51709,0
+QVCD.US,D,20200413,000000,21.5,21.51,20,20.97,31402,0
+QVCD.US,D,20200414,000000,21.21,21.5,20.9,21.48,36475,0
+QVCD.US,D,20200415,000000,21.48,21.75,20.3619,21.03,39493,0
+QVCD.US,D,20200416,000000,21.57,21.9671,21.215,21.924,23797,0
+QVCD.US,D,20200417,000000,22.6,22.6,21.646,22.16,38277,0
+QVCD.US,D,20200420,000000,22.13,22.13,21.39,21.4,21040,0
+QVCD.US,D,20200421,000000,21.3,21.3,20.2,20.301,32978,0
+QVCD.US,D,20200422,000000,20.83,21.3,20.04,20.09,41338,0
+QVCD.US,D,20200423,000000,20.44,21.39,20.12,21.36,36848,0
+QVCD.US,D,20200424,000000,21.73,21.73,21.18,21.52,10909,0
+QVCD.US,D,20200427,000000,21.45,21.69,21.3362,21.69,17920,0
+QVCD.US,D,20200428,000000,21.85,21.875,21.437,21.51,44663,0
+QVCD.US,D,20200429,000000,21.78,21.9702,21.6,21.81,21145,0
+QVCD.US,D,20200430,000000,22,22,21.19,21.21,31271,0
+QVCD.US,D,20200501,000000,21.11,21.11,20.585,21.06,12844,0
+QVCD.US,D,20200504,000000,21.14,21.14,20.6975,20.75,9407,0
+QVCD.US,D,20200505,000000,21.55,21.668,20.84,21.4376,12210,0
+QVCD.US,D,20200506,000000,21.7,21.75,21.2069,21.4267,9207,0
+QVCD.US,D,20200507,000000,21.64,21.9,21.64,21.77,11238,0
+QVCD.US,D,20200508,000000,21.77,22.19,21.77,22.19,9898,0
+QVCD.US,D,20200511,000000,22.19,22.19,21.68,21.9,20909,0
+QVCD.US,D,20200512,000000,21.79,21.9,21.6,21.81,19392,0
+QVCD.US,D,20200513,000000,21.81,21.81,21.3,21.33,20206,0
+QVCD.US,D,20200514,000000,21.27,21.8,20.81,21.5,25328,0
+QVCD.US,D,20200515,000000,21.46,21.84,21.46,21.49,7923,0
+QVCD.US,D,20200518,000000,21.95,22,21.38,21.65,18725,0
+QVCD.US,D,20200519,000000,21.6272,21.94,21.6272,21.82,7533,0
+QVCD.US,D,20200520,000000,22.31,22.31,21.58,21.58,24574,0
+QVCD.US,D,20200521,000000,21.78,22,21.78,21.955,17971,0
+QVCD.US,D,20200522,000000,21.97,22.03,21.77,22.03,25427,0
+QVCD.US,D,20200526,000000,22.51,22.87,22.4,22.61,17923,0
+QVCD.US,D,20200527,000000,22.85,23.75,22.85,23.43,35212,0
+QVCD.US,D,20200528,000000,23.42,23.73,22.98,22.98,52951,0
+QVCD.US,D,20200529,000000,22.76,22.76,22.01,22.29,43829,0
+QVCD.US,D,20200601,000000,22.12,22.9972,22.12,22.84,6499,0
+QVCD.US,D,20200602,000000,23.01,23.155,22.88,23,11884,0
+QVCD.US,D,20200603,000000,23.11,23.33,22.98,23.18,26438,0
+QVCD.US,D,20200604,000000,23.11,23.18,22.92,23.16,14092,0
+QVCD.US,D,20200605,000000,23.3,23.49,23.06,23.09,20288,0
+QVCD.US,D,20200608,000000,23.21,23.5,22.895,23.15,11595,0
+QVCD.US,D,20200609,000000,23.09,23.1099,22.69,22.78,15734,0
+QVCD.US,D,20200610,000000,23.04,23.25,22.83,23.22,25841,0
+QVCD.US,D,20200611,000000,22.95,22.95,21.955,22.11,15530,0
+QVCD.US,D,20200612,000000,22.9,23.37,22.41,22.41,31125,0
+QVCD.US,D,20200615,000000,22.41,22.6592,21.96,22.602,18941,0
+QVCD.US,D,20200616,000000,22.72,23.1699,22.16,22.31,41698,0
+QVCD.US,D,20200617,000000,22.5,22.67,21.77,22.01,14491,0
+QVCD.US,D,20200618,000000,21.88,22.23,21.74,22.11,21617,0
+QVCD.US,D,20200619,000000,22.33,22.59,22.2,22.23,9933,0
+QVCD.US,D,20200622,000000,22.25,22.336,21.76,21.85,13829,0
+QVCD.US,D,20200623,000000,21.99,22.28,21.85,22.25,11909,0
+QVCD.US,D,20200624,000000,22.25,22.3,21.91,22.3,14604,0
+QVCD.US,D,20200625,000000,22.3,22.3,21.8654,22.035,12654,0
+QVCD.US,D,20200626,000000,21.89,21.94,21.45,21.48,14243,0
+QVCD.US,D,20200629,000000,21.55,21.79,21.12,21.12,15340,0
+QVCD.US,D,20200630,000000,21.51,22.35,21.51,22.34,38930,0
+QVCD.US,D,20200701,000000,22.3,22.5999,22.17,22.3919,16102,0
+QVCD.US,D,20200702,000000,22.6,22.6,22.26,22.45,15962,0
+QVCD.US,D,20200706,000000,22.69,22.69,22.55,22.69,7439,0
+QVCD.US,D,20200707,000000,22.54,22.9999,22.54,22.83,12955,0
+QVCD.US,D,20200708,000000,22.94,23.64,22.7759,23.64,24763,0
+QVCD.US,D,20200709,000000,23.4,23.6,23.2148,23.49,12920,0
+QVCD.US,D,20200710,000000,23.1,23.26,23,23.26,17304,0
+QVCD.US,D,20200713,000000,23.15,23.35,23.143,23.143,14374,0
+QVCD.US,D,20200714,000000,23.1,23.16,22.93,23.135,15297,0
+QVCD.US,D,20200715,000000,22.92,23.1,22.82,22.85,17008,0
+QVCD.US,D,20200716,000000,22.92,23.49,22.92,23.28,18951,0
+QVCD.US,D,20200717,000000,23.5,23.5,23.28,23.45,10069,0
+QVCD.US,D,20200720,000000,23.56,23.56,23.38,23.512,11203,0
+QVCD.US,D,20200721,000000,23.55,23.88,23.53,23.5342,20534,0
+QVCD.US,D,20200722,000000,23.78,23.78,23.562,23.6,20436,0
+QVCD.US,D,20200723,000000,23.6,23.7,23.6,23.66,20971,0
+QVCD.US,D,20200724,000000,23.66,23.73,23.51,23.73,15464,0
+QVCD.US,D,20200727,000000,23.6,23.6,23.45,23.53,13074,0
+QVCD.US,D,20200728,000000,23.51,23.519,23.2179,23.4315,12812,0
+QVCD.US,D,20200729,000000,23.4,23.78,23.3629,23.74,22123,0
+QVCD.US,D,20200730,000000,23.56,24,23.44,23.9,15515,0
+QVCD.US,D,20200731,000000,24,24.3293,23.9,24.06,22002,0
+QVCD.US,D,20200803,000000,24.32,24.47,24.2501,24.33,18580,0
+QVCD.US,D,20200804,000000,24.45,24.48,24.06,24.43,12364,0
+QVCD.US,D,20200805,000000,24.4,24.4,24.07,24.12,13963,0
+QVCD.US,D,20200806,000000,24,24,23.72,23.79,18289,0
+QVCD.US,D,20200807,000000,23.79,23.92,23.79,23.83,5226,0
+QVCD.US,D,20200810,000000,24.12,24.16,23.91,24.04,23038,0
+QVCD.US,D,20200811,000000,24.2,24.29,23.86,24.08,43757,0
+QVCD.US,D,20200812,000000,24.1,24.21,24.05,24.08,20855,0
+QVCD.US,D,20200813,000000,24.09,24.3,24.09,24.28,40205,0
+QVCD.US,D,20200814,000000,24.4,24.73,24.4,24.73,25137,0
+QVCD.US,D,20200817,000000,24.6,24.7,24.41,24.64,40386,0
+QVCD.US,D,20200818,000000,24.5,24.93,24.5,24.93,19604,0
+QVCD.US,D,20200819,000000,25,25.31,24.97,25.07,36017,0
+QVCD.US,D,20200820,000000,25,25.23,24.9,24.9,34631,0
+QVCD.US,D,20200821,000000,25,25.01,24.73,24.94,22571,0
+QVCD.US,D,20200824,000000,25.04,25.1,25,25.06,20714,0
+QVCD.US,D,20200825,000000,25.06,25.14,25,25.13,29887,0
+QVCD.US,D,20200826,000000,25.13,25.4,25.13,25.4,12176,0
+QVCD.US,D,20200827,000000,25.2,25.31,25.125,25.27,21948,0
+QVCD.US,D,20200828,000000,25.29,25.29,25,25.066,20375,0
+QVCD.US,D,20200831,000000,24.94,25.05,24.78,25.05,18816,0
+QVCD.US,D,20200901,000000,25.21,25.24,25.05,25.11,17830,0
+QVCD.US,D,20200902,000000,25.11,25.11,25,25.1,18558,0
+QVCD.US,D,20200903,000000,25,25.0707,24.7873,25,31413,0
+QVCD.US,D,20200904,000000,24.99,25.2,24.52,25.18,29249,0
+QVCD.US,D,20200908,000000,24.99,25.02,24.85,24.86,10194,0
+QVCD.US,D,20200909,000000,25.07,25.2603,25.07,25.15,13359,0
+QVCD.US,D,20200910,000000,25.15,25.3,25.15,25.3,9569,0
+QVCD.US,D,20200911,000000,25.4,25.4,25.05,25.05,16932,0
+QVCD.US,D,20200914,000000,25.15,25.3,25.05,25.05,5557,0
+QVCD.US,D,20200915,000000,25.05,25.23,24.36,25.23,38696,0
+QVCD.US,D,20200916,000000,25.21,25.3975,24.95,25.02,22489,0
+QVCD.US,D,20200917,000000,24.94,25.05,24.9,24.93,20167,0
+QVCD.US,D,20200918,000000,24.99,25.09,24.9,24.96,14964,0
+QVCD.US,D,20200921,000000,24.88,24.99,24.493,24.99,29069,0
+QVCD.US,D,20200922,000000,24.89,24.99,24.71,24.83,19523,0
+QVCD.US,D,20200923,000000,24.75,24.96,23.61,23.61,35486,0
+QVCD.US,D,20200924,000000,23.56,23.825,23.02,23.02,34708,0
+QVCD.US,D,20200925,000000,23.11,24.0999,23.11,24.01,23326,0
+QVCD.US,D,20200928,000000,24.1,24.67,24.1,24.56,37444,0
+QVCD.US,D,20200929,000000,24.31,24.6035,24.22,24.6035,12360,0
+QVCD.US,D,20200930,000000,24.65,24.795,24.52,24.52,54393,0
+QVCD.US,D,20201001,000000,24.59,25.095,24.59,24.98,27953,0
+QVCD.US,D,20201002,000000,24.84,24.95,24.76,24.915,20397,0
+QVCD.US,D,20201005,000000,25.01,25.17,25,25,37971,0
+QVCD.US,D,20201006,000000,25.05,25.22,24.91,25.02,21671,0
+QVCD.US,D,20201007,000000,25.07,25.25,25.0301,25.07,17228,0
+QVCD.US,D,20201008,000000,25.17,25.2,24.9409,25.11,23735,0
+QVCD.US,D,20201009,000000,25.22,25.32,25,25.32,9817,0
+QVCD.US,D,20201012,000000,25.26,25.3,25.17,25.2999,14319,0
+QVCD.US,D,20201013,000000,25.28,25.4,25.27,25.4,14879,0
+QVCD.US,D,20201014,000000,25.4,25.4,25,25.045,6099,0
+QVCD.US,D,20201015,000000,25,25.27,25,25.27,23048,0
+QVCD.US,D,20201016,000000,25.36,25.38,25.27,25.3,6058,0
+QVCD.US,D,20201019,000000,25.29,25.31,25.25,25.31,9948,0
+QVCD.US,D,20201020,000000,25.25,25.4,25.25,25.3058,8388,0
+QVCD.US,D,20201021,000000,25.26,25.2965,25.02,25.02,31720,0
+QVCD.US,D,20201022,000000,25.045,25.2582,25.03,25.25,3606,0
+QVCD.US,D,20201023,000000,25.31,25.55,25.12,25.5,13237,0
+QVCD.US,D,20201026,000000,25.38,25.38,25.06,25.06,7414,0
+QVCD.US,D,20201027,000000,25.19,25.26,25.07,25.07,15753,0
+QVCD.US,D,20201028,000000,25.02,25.1,24.8504,24.88,30742,0
+QVCD.US,D,20201029,000000,24.84,25.0705,24.62,24.67,24380,0
+QVCD.US,D,20201030,000000,24.79,24.97,24.4,24.93,40487,0
+QVCD.US,D,20201102,000000,24.95,25.24,24.8901,25.18,11272,0
+QVCD.US,D,20201103,000000,25.21,25.53,25.21,25.23,8603,0
+QVCD.US,D,20201104,000000,25.47,25.55,25.15,25.43,19080,0
+QVCD.US,D,20201105,000000,25.4,25.45,25.29,25.29,16519,0
+QVCD.US,D,20201106,000000,25.4,25.57,25.4,25.41,10801,0
+QVCD.US,D,20201109,000000,25.6,25.6,25.27,25.27,18927,0
+QVCD.US,D,20201110,000000,25.38,25.46,25.31,25.43,16084,0
+QVCD.US,D,20201111,000000,25.55,25.6112,25.55,25.57,11436,0
+QVCD.US,D,20201112,000000,25.73,25.73,25.3,25.58,12609,0
+QVCD.US,D,20201113,000000,25.58,26.48,25.5393,26.48,23433,0
+QVCD.US,D,20201116,000000,26.05,26.1,25.859,26.03,13677,0
+QVCD.US,D,20201117,000000,25.74,26.01,25.69,25.69,29388,0
+QVCD.US,D,20201118,000000,25.61,25.7937,25.59,25.6,8051,0
+QVCD.US,D,20201119,000000,25.5,26.03,25.5,25.8,6840,0
+QVCD.US,D,20201120,000000,25.8,25.98,25.8,25.88,2509,0
+QVCD.US,D,20201123,000000,25.87,26.05,25.8131,25.91,19632,0
+QVCD.US,D,20201124,000000,26,26,25.91,25.92,16924,0
+QVCD.US,D,20201125,000000,25.93,25.93,25.71,25.71,5477,0
+QVCD.US,D,20201127,000000,25.68,25.78,25.67,25.74,3792,0
+QVCD.US,D,20201130,000000,25.61,25.7,25.51,25.7,19812,0
+QVCD.US,D,20201201,000000,25.84,25.93,25.72,25.93,9958,0
+QVCD.US,D,20201202,000000,26.02,26.03,25.785,25.89,12154,0
+QVCD.US,D,20201203,000000,25.8,25.8,25.52,25.66,17874,0
+QVCD.US,D,20201204,000000,25.63,25.71,25.52,25.63,14244,0
+QVCD.US,D,20201207,000000,25.53,25.8,25.53,25.72,9840,0
+QVCD.US,D,20201208,000000,25.77,25.77,25.51,25.52,10907,0
+QVCD.US,D,20201209,000000,25.54,25.6,25.42,25.4684,29724,0
+QVCD.US,D,20201210,000000,25.45,25.6,25.385,25.5,15201,0
+QVCD.US,D,20201211,000000,25.54,25.555,25.5174,25.54,13325,0
+QVCD.US,D,20201214,000000,25.54,25.75,25.5,25.6,4961,0
+QVCD.US,D,20201215,000000,25.76,25.8,25.65,25.79,31576,0
+QVCD.US,D,20201216,000000,25.8,25.8,25.61,25.78,25218,0
+QVCD.US,D,20201217,000000,25.7,25.9,25.69,25.9,16032,0
+QVCD.US,D,20201218,000000,25.81,25.9,25.65,25.86,17210,0
+QVCD.US,D,20201221,000000,25.8,25.9,25.7577,25.9,11078,0
+QVCD.US,D,20201222,000000,25.88,25.9,25.61,25.83,13494,0
+QVCD.US,D,20201223,000000,25.83,25.83,25.6201,25.83,5906,0
+QVCD.US,D,20201224,000000,25.82,25.9,25.81,25.9,3317,0
+QVCD.US,D,20201228,000000,25.89,25.89,25.7663,25.845,6794,0
+QVCD.US,D,20201229,000000,25.74,25.86,25.72,25.75,7354,0
+QVCD.US,D,20201230,000000,25.7,25.7,25.62,25.69,19720,0
+QVCD.US,D,20201231,000000,25.77,25.97,25.66,25.9,55681,0
+QVCD.US,D,20210104,000000,25.9,25.9,25.46,25.51,7663,0
+QVCD.US,D,20210105,000000,25.52,25.7,25.52,25.7,11053,0
+QVCD.US,D,20210106,000000,25.4,25.5598,25.2,25.48,18340,0
+QVCD.US,D,20210107,000000,25.43,25.742,25.2,25.48,18262,0
+QVCD.US,D,20210108,000000,25.5,25.79,25.33,25.79,10715,0
+QVCD.US,D,20210111,000000,25.74,25.74,25.5,25.5,5615,0
+QVCD.US,D,20210112,000000,25.3,25.4,25.07,25.36,15123,0
+QVCD.US,D,20210113,000000,25.34,25.75,25.34,25.73,11927,0
+QVCD.US,D,20210114,000000,25.7,25.9,25.69,25.7,8877,0
+QVCD.US,D,20210115,000000,25.7,25.87,25.7,25.85,2882,0
+QVCD.US,D,20210119,000000,25.85,25.89,25.7,25.82,7336,0
+QVCD.US,D,20210120,000000,25.71,25.85,25.65,25.75,14737,0
+QVCD.US,D,20210121,000000,25.62,25.89,25.62,25.87,6639,0
+QVCD.US,D,20210122,000000,25.72,25.72,25.63,25.7199,10336,0
+QVCD.US,D,20210125,000000,25.82,25.82,25.585,25.585,9892,0
+QVCD.US,D,20210126,000000,25.8,25.8,25.449,25.68,12961,0
+QVCD.US,D,20210127,000000,25.48,25.62,25.1,25.11,10566,0
+QVCD.US,D,20210128,000000,25.16,25.407,25.16,25.4,15851,0
+QVCD.US,D,20210129,000000,25.28,25.5,25.17,25.5,34716,0
+QVCD.US,D,20210201,000000,25.33,25.5,25.33,25.49,10188,0
+QVCD.US,D,20210202,000000,25.47,25.72,25.37,25.62,8229,0
+QVCD.US,D,20210203,000000,25.6,25.6,25.42,25.42,9094,0
+QVCD.US,D,20210204,000000,25.42,25.83,25.42,25.83,24927,0
+QVCD.US,D,20210205,000000,25.61,25.69,25.502,25.58,30198,0
+QVCD.US,D,20210208,000000,25.55,25.605,25.47,25.54,8703,0
+QVCD.US,D,20210209,000000,25.48,25.595,25.47,25.56,10427,0
+QVCD.US,D,20210210,000000,25.5,25.588,25.35,25.38,18622,0
+QVCD.US,D,20210211,000000,25.4,25.51,25.35,25.35,11823,0
+QVCD.US,D,20210212,000000,25.35,25.43,25.16,25.43,9892,0
+QVCD.US,D,20210216,000000,25.28,25.36,25.23,25.28,7062,0
+QVCD.US,D,20210217,000000,25.2,25.4,25.2,25.29,11124,0
+QVCD.US,D,20210218,000000,25.22,25.46,25.12,25.32,19468,0
+QVCD.US,D,20210219,000000,25.23,25.3086,25.225,25.29,7691,0
+QVCD.US,D,20210222,000000,25.3,25.4,25.26,25.26,13442,0
+QVCD.US,D,20210223,000000,25.2,25.26,25.1715,25.225,13452,0
+QVCD.US,D,20210224,000000,25.22,25.28,25.1513,25.19,12823,0
+QVCD.US,D,20210225,000000,25.25,25.36,25.13,25.205,15998,0
+QVCD.US,D,20210226,000000,25.1,25.1,24.86,25.08,27911,0
+QVCD.US,D,20210301,000000,25.08,25.29,25.07,25.15,24900,0
+QVCD.US,D,20210302,000000,25.15,25.39,25.15,25.26,17134,0
+QVCD.US,D,20210303,000000,25.3,25.44,25.3,25.3,14050,0
+QVCD.US,D,20210304,000000,25.32,25.42,25.18,25.2366,27864,0
+QVCD.US,D,20210305,000000,25.26,25.3,25.21,25.3,12755,0
+QVCD.US,D,20210308,000000,25.35,25.43,25.27,25.43,15715,0
+QVCD.US,D,20210309,000000,25.44,25.45,25.395,25.45,3973,0
+QVCD.US,D,20210310,000000,25.5,25.55,25.45,25.55,21364,0
+QVCD.US,D,20210311,000000,25.5,25.55,25.5,25.55,8183,0
+QVCD.US,D,20210312,000000,25.465,25.51,25.4372,25.51,3726,0
+QVCD.US,D,20210315,000000,25.55,25.6,25.4,25.55,18861,0
+QVCD.US,D,20210316,000000,25.5,25.68,25.5,25.65,14390,0
+QVCD.US,D,20210317,000000,25.65,25.65,25.5,25.57,6050,0
+QVCD.US,D,20210318,000000,25.55,25.58,25.45,25.45,23840,0
+QVCD.US,D,20210319,000000,25.57,25.7,25.48,25.645,9431,0
+QVCD.US,D,20210322,000000,25.65,25.79,25.57,25.62,6547,0
+QVCD.US,D,20210323,000000,25.7,25.7751,25.6211,25.7,3313,0
+QVCD.US,D,20210324,000000,25.78,26.15,25.7632,26.07,12926,0
+QVCD.US,D,20210325,000000,26,26,25.64,25.79,8798,0
+QVCD.US,D,20210326,000000,25.69,26,25.69,25.8,8482,0
+QVCD.US,D,20210329,000000,25.72,26.0459,25.72,25.83,8808,0
+QVCD.US,D,20210330,000000,25.8301,25.89,25.8298,25.85,14101,0
+QVCD.US,D,20210331,000000,25.78,25.93,25.41,25.41,65106,0
+QVCD.US,D,20210401,000000,25.46,25.61,25.46,25.5,21693,0
+QVCD.US,D,20210405,000000,25.62,25.66,25.58,25.66,12928,0
+QVCD.US,D,20210406,000000,25.67,25.92,25.61,25.78,15838,0
+QVCD.US,D,20210407,000000,25.6,25.7,25.55,25.58,71095,0
+QVCD.US,D,20210408,000000,25.63,25.6547,25.55,25.58,10987,0
+QVCD.US,D,20210409,000000,25.59,25.5999,25.41,25.57,14528,0
+QVCD.US,D,20210412,000000,25.57,25.66,25.51,25.55,16019,0
+QVCD.US,D,20210413,000000,25.55,25.67,25.5301,25.58,4086,0
+QVCD.US,D,20210414,000000,25.59,25.7,25.53,25.55,13963,0
+QVCD.US,D,20210415,000000,25.59,25.6897,25.56,25.63,18948,0
+QVCD.US,D,20210416,000000,25.6,25.6989,25.55,25.65,31027,0
+QVCD.US,D,20210419,000000,25.63,25.63,25.53,25.59,13468,0
+QVCD.US,D,20210420,000000,25.56,25.6,25.5148,25.56,11875,0
+QVCD.US,D,20210421,000000,25.57,25.64,25.57,25.615,8749,0
+QVCD.US,D,20210422,000000,25.6,25.665,25.58,25.589,6207,0
+QVCD.US,D,20210423,000000,25.6,25.78,25.6,25.732,7757,0
+QVCD.US,D,20210426,000000,25.7679,25.78,25.75,25.75,4140,0
+QVCD.US,D,20210427,000000,25.79,25.79,25.6,25.63,17271,0
+QVCD.US,D,20210428,000000,25.75,25.76,25.6213,25.69,12299,0
+QVCD.US,D,20210429,000000,25.73,25.75,25.665,25.73,11324,0
+QVCD.US,D,20210430,000000,25.73,25.75,25.51,25.51,32004,0
+QVCD.US,D,20210503,000000,25.6,25.7,25.6,25.69,8262,0
+QVCD.US,D,20210504,000000,25.71,25.73,25.59,25.73,9284,0
+QVCD.US,D,20210505,000000,25.69,25.75,25.63,25.63,10045,0
+QVCD.US,D,20210506,000000,25.62,25.7,25.5608,25.65,10507,0
+QVCD.US,D,20210507,000000,25.64,25.75,25.64,25.7,18602,0
+QVCD.US,D,20210510,000000,25.7,25.75,25.65,25.68,10249,0
+QVCD.US,D,20210511,000000,25.65,25.7,25.55,25.62,23455,0
+QVCD.US,D,20210512,000000,25.58,25.64,25.37,25.6,22099,0
+QVCD.US,D,20210513,000000,25.6,25.79,25.6,25.72,24693,0
+QVCD.US,D,20210514,000000,25.78,25.9228,25.71,25.88,10737,0
+QVCD.US,D,20210517,000000,25.7401,25.94,25.7401,25.91,5936,0
+QVCD.US,D,20210518,000000,25.91,25.97,25.81,25.97,12228,0
+QVCD.US,D,20210519,000000,25.89,25.95,25.8,25.95,4980,0
+QVCD.US,D,20210520,000000,25.93,25.96,25.7383,25.902,7044,0
+QVCD.US,D,20210521,000000,25.855,25.901,25.79,25.85,10480,0
+QVCD.US,D,20210524,000000,25.9,25.9,25.8486,25.9,9132,0
+QVCD.US,D,20210525,000000,25.9,25.95,25.865,25.94,12607,0
+QVCD.US,D,20210526,000000,25.9,26,25.9,25.96,7236,0
+QVCD.US,D,20210527,000000,25.98,26.01,25.9,25.99,15949,0
+QVCD.US,D,20210528,000000,25.76,25.87,25.7,25.87,20612,0
+QVCD.US,D,20210601,000000,25.82,25.93,25.82,25.9,16589,0
+QVCD.US,D,20210602,000000,25.89,25.91,25.87,25.9,21467,0
+QVCD.US,D,20210603,000000,25.9,25.9,25.88,25.9,12014,0
+QVCD.US,D,20210604,000000,25.83,25.8931,25.83,25.83,10301,0
+QVCD.US,D,20210607,000000,25.88,25.9,25.83,25.9,15011,0
+QVCD.US,D,20210608,000000,25.86,25.889,25.8042,25.84,12088,0
+QVCD.US,D,20210609,000000,25.77,25.9,25.77,25.87,29538,0
+QVCD.US,D,20210610,000000,25.87,25.87,25.8,25.8,15911,0
+QVCD.US,D,20210611,000000,25.85,25.88,25.7928,25.8552,23495,0
+QVCD.US,D,20210614,000000,25.89,25.89,25.85,25.89,5992,0
+QVCD.US,D,20210615,000000,25.99,25.99,25.85,25.8728,15479,0
+QVCD.US,D,20210616,000000,25.87,26,25.87,26,4089,0
+QVCD.US,D,20210617,000000,25.908,26.122,25.908,26.09,5958,0
+QVCD.US,D,20210618,000000,26.01,26.09,26.01,26.08,9767,0
+QVCD.US,D,20210621,000000,26.08,26.17,26.08,26.09,4344,0
+QVCD.US,D,20210622,000000,25.98,26.22,25.98,26.22,13284,0
+QVCD.US,D,20210623,000000,26.19,26.2,26.06,26.18,3889,0
+QVCD.US,D,20210624,000000,26.2,26.2,26.02,26.08,7313,0
+QVCD.US,D,20210625,000000,26.0317,26.1,25.9719,26,26817,0
+QVCD.US,D,20210628,000000,26,26.05,25.93,26.03,25367,0
+QVCD.US,D,20210629,000000,26,26.1,26,26.09,28914,0
+QVCD.US,D,20210630,000000,26.02,26.66,26.02,26.66,94274,0
+QVCD.US,D,20210701,000000,26.41,26.54,26.3405,26.43,24577,0
+QVCD.US,D,20210702,000000,26.3,26.457,26.3,26.38,14380,0
+QVCD.US,D,20210706,000000,26.2241,26.4,26.2232,26.4,7896,0
+QVCD.US,D,20210707,000000,26.4,26.4,26.39,26.39,6028,0
+QVCD.US,D,20210708,000000,26.34,26.35,26.23,26.35,9087,0
+QVCD.US,D,20210709,000000,26.36,26.42,26.36,26.36,17694,0
+QVCD.US,D,20210712,000000,26.31,26.39,26.29,26.29,17281,0
+QVCD.US,D,20210713,000000,26.19,26.4,26.19,26.25,18090,0
+QVCD.US,D,20210714,000000,26.2,26.37,26.1768,26.34,24916,0
+QVCD.US,D,20210715,000000,26.26,26.38,26.2008,26.3,8548,0
+QVCD.US,D,20210716,000000,26.24,26.2829,26.16,26.16,4862,0
+QVCD.US,D,20210719,000000,26.14,26.14,25.865,25.9621,15743,0
+QVCD.US,D,20210720,000000,25.96,26.1,25.95,26.1,5476,0
+QVCD.US,D,20210721,000000,26.02,26.09,25.98,26.08,10366,0
+QVCD.US,D,20210722,000000,26.1,26.1,25.9,25.97,13532,0
+QVCD.US,D,20210723,000000,25.93,26.13,25.93,26.09,9740,0
+QVCD.US,D,20210726,000000,26.11,26.1299,25.95,25.98,8153,0
+QVCD.US,D,20210727,000000,25.93,25.99,25.875,25.91,16427,0
+QVCD.US,D,20210728,000000,25.94,25.99,25.87,25.93,12253,0
+QVCD.US,D,20210729,000000,25.9,26.0858,25.9,26.08,7391,0
+QVCD.US,D,20210730,000000,26.03,26.24,26.03,26.23,7265,0
+QVCD.US,D,20210802,000000,26.21,26.39,26.21,26.39,5608,0
+QVCD.US,D,20210803,000000,26.3633,26.3633,26.255,26.2807,8004,0
+QVCD.US,D,20210804,000000,26.4,26.4,26.17,26.3,15278,0
+QVCD.US,D,20210805,000000,26.28,26.4,26.28,26.36,9066,0
+QVCD.US,D,20210806,000000,26.39,26.4,26.3,26.4,15759,0
+QVCD.US,D,20210809,000000,26.37,26.4,26.3581,26.39,6842,0
+QVCD.US,D,20210810,000000,26.39,26.39,26.12,26.27,5120,0
+QVCD.US,D,20210811,000000,26.3,26.36,26.2049,26.36,4219,0
+QVCD.US,D,20210812,000000,26.16,26.4,26.16,26.39,7544,0
+QVCD.US,D,20210813,000000,26.4,26.4,26.3701,26.4,9091,0
+QVCD.US,D,20210816,000000,26.45,26.4604,26.35,26.41,11483,0
+QVCD.US,D,20210817,000000,26.4,26.42,26.2,26.34,10535,0
+QVCD.US,D,20210818,000000,26.26,26.39,26.15,26.2,12224,0
+QVCD.US,D,20210819,000000,26.11,26.2,26.04,26.1,14292,0
+QVCD.US,D,20210820,000000,26.12,26.205,26.12,26.2,6026,0
+QVCD.US,D,20210823,000000,26.28,26.37,26.26,26.3663,14673,0
+QVCD.US,D,20210824,000000,26.42,26.55,26.42,26.47,18050,0
+QVCD.US,D,20210825,000000,26.6,26.6,26.5,26.57,12847,0
+QVCD.US,D,20210826,000000,26.52,26.5212,26.39,26.42,13249,0
+QVCD.US,D,20210827,000000,26.42,26.53,26.42,26.53,8839,0
+QVCD.US,D,20210830,000000,26.49,26.53,26.4272,26.4896,5643,0
+QVCD.US,D,20210831,000000,26.3,26.3766,25.99,25.99,35197,0
+QVCD.US,D,20210901,000000,26.11,26.2399,26.11,26.16,9811,0
+QVCD.US,D,20210902,000000,26.27,26.37,26.22,26.36,14146,0
+QVCD.US,D,20210903,000000,26.36,26.45,26.33,26.45,11837,0
+QVCD.US,D,20210907,000000,26.49,26.54,26.43,26.48,18181,0
+QVCD.US,D,20210908,000000,26.5,26.63,26.28,26.5,19729,0
+QVCD.US,D,20210909,000000,26.45,26.53,26.36,26.5,14186,0
+QVCD.US,D,20210910,000000,26.4725,26.59,26.465,26.59,5487,0
+QVCD.US,D,20210913,000000,26.59,26.59,26.426,26.5,8744,0
+QVCD.US,D,20210914,000000,26.57,26.57,26.36,26.36,6619,0
+QVCD.US,D,20210915,000000,26.47,26.54,26.38,26.5,12519,0
+QVCD.US,D,20210916,000000,26.37,26.4498,26.35,26.39,12282,0
+QVCD.US,D,20210917,000000,26.49,26.5966,26.39,26.39,12346,0
+QVCD.US,D,20210920,000000,26.35,26.45,26.2001,26.33,4968,0
+QVCD.US,D,20210921,000000,26.25,26.35,26.22,26.28,8968,0
+QVCD.US,D,20210922,000000,26.21,26.51,26.21,26.45,26166,0
+QVCD.US,D,20210923,000000,26.35,26.45,26.12,26.41,19924,0
+QVCD.US,D,20210924,000000,26.43,26.48,26.219,26.37,11766,0
+QVCD.US,D,20210927,000000,26.38,26.38,26.2765,26.33,2315,0
+QVCD.US,D,20210928,000000,26.21,26.21,25.9,26.15,10491,0
+QVCD.US,D,20210929,000000,26.25,26.25,26.0207,26.1804,5621,0
+QVCD.US,D,20210930,000000,26.1,26.15,25.89,26.15,18499,0
+QVCD.US,D,20211001,000000,26.06,26.098,26.001,26.06,14154,0
+QVCD.US,D,20211004,000000,26.02,26.0413,25.9,25.96,15307,0
+QVCD.US,D,20211005,000000,25.91,25.911,25.73,25.7565,11663,0
+QVCD.US,D,20211006,000000,25.67,25.83,25.6311,25.785,14787,0
+QVCD.US,D,20211007,000000,25.84,25.95,25.78,25.95,16709,0
+QVCD.US,D,20211008,000000,26,26,25.71,25.8,17214,0
+QVCD.US,D,20211011,000000,25.72,25.89,25.72,25.75,6087,0
+QVCD.US,D,20211012,000000,25.83,25.97,25.81,25.83,16847,0
+QVCD.US,D,20211013,000000,25.89,26.105,25.85,25.96,12983,0
+QVCD.US,D,20211014,000000,25.96,26.26,25.96,26.215,5619,0
+QVCD.US,D,20211015,000000,26.28,26.28,26.13,26.205,8680,0
+QVCD.US,D,20211018,000000,26.08,26.2,26.0732,26.2,10130,0
+QVCD.US,D,20211019,000000,26.2,26.365,26.19,26.23,13774,0
+QVCD.US,D,20211020,000000,26.34,26.365,26.28,26.34,4277,0
+QVCD.US,D,20211021,000000,26.31,26.33,26.23,26.23,5363,0
+QVCD.US,D,20211022,000000,26.23,26.23,26.1,26.12,6468,0
+QVCD.US,D,20211025,000000,26.21,26.33,26.21,26.33,4912,0
+QVCD.US,D,20211026,000000,26.35,26.35,26.16,26.2819,6875,0
+QVCD.US,D,20211027,000000,26.21,26.36,26.21,26.36,2333,0
+QVCD.US,D,20211028,000000,26.28,26.4,26.28,26.3631,6591,0
+QVCD.US,D,20211029,000000,26.31,26.36,26.1619,26.35,9785,0
+QVCD.US,D,20211101,000000,26.27,26.601,26.211,26.57,7724,0
+QVCD.US,D,20211102,000000,26.55,26.595,26.2722,26.59,9443,0
+QVCD.US,D,20211103,000000,26.5,26.58,26.5,26.57,7379,0
+QVCD.US,D,20211104,000000,26.53,26.59,26.25,26.51,27357,0
+QVCD.US,D,20211105,000000,26.43,26.51,26.42,26.51,8185,0
+QVCD.US,D,20211108,000000,26.49,26.49,26.3,26.45,7983,0
+QVCD.US,D,20211109,000000,26.38,26.45,26.34,26.45,5106,0
+QVCD.US,D,20211110,000000,26.44,26.45,26.09,26.28,24678,0
+QVCD.US,D,20211111,000000,26.35,26.35,26.0373,26.15,13759,0
+QVCD.US,D,20211112,000000,26.17,26.2573,26.002,26.0844,9216,0
+QVCD.US,D,20211115,000000,26.02,26.09,25.81,25.8522,21667,0
+QVCD.US,D,20211116,000000,25.73,25.965,25.73,25.79,33462,0
+QVCD.US,D,20211117,000000,25.73,25.91,25.73,25.875,38352,0
+QVCD.US,D,20211118,000000,25.9,25.9,25.8,25.812,14647,0
+QVCD.US,D,20211119,000000,25.82,25.87,25.82,25.84,3562,0
+QVCD.US,D,20211122,000000,25.86,26.09,25.7137,25.76,15877,0
+QVCD.US,D,20211123,000000,25.76,25.77,25.75,25.75,13216,0
+QVCD.US,D,20211124,000000,25.75,25.9399,25.75,25.85,7716,0
+QVCD.US,D,20211126,000000,25.68,25.71,25.67,25.69,8360,0
+QVCD.US,D,20211129,000000,25.75,26.01,25.74,25.83,14173,0
+QVCD.US,D,20211130,000000,25.49,25.49,25.06,25.08,51872,0
+QVCD.US,D,20211201,000000,25.19,25.4,25.1,25.23,22701,0
+QVCD.US,D,20211202,000000,25.2,25.4795,25.2,25.415,32413,0
+QVCD.US,D,20211203,000000,25.51,25.51,25.2666,25.44,21078,0
+QVCD.US,D,20211206,000000,25.4,25.44,25.3,25.41,9115,0
+QVCD.US,D,20211207,000000,25.45,25.6,25.45,25.5807,13577,0
+QVCD.US,D,20211208,000000,25.61,25.66,25.5,25.66,8401,0
+QVCD.US,D,20211209,000000,25.66,25.72,25.61,25.62,8008,0
+QVCD.US,D,20211210,000000,25.65,25.65,25.56,25.63,7404,0
+QVCD.US,D,20211213,000000,25.65,25.65,25.57,25.58,4843,0
+QVCD.US,D,20211214,000000,25.4584,25.55,25.4584,25.535,6732,0
+QVCD.US,D,20211215,000000,25.63,25.63,25.45,25.59,14767,0
+QVCD.US,D,20211216,000000,25.51,25.67,25.47,25.59,39040,0
+QVCD.US,D,20211217,000000,25.52,25.61,25.5,25.56,5248,0
+QVCD.US,D,20211220,000000,25.49,25.55,25.45,25.55,4977,0
+QVCD.US,D,20211221,000000,25.59,25.62,25.5,25.58,8753,0
+QVCD.US,D,20211222,000000,25.46,25.5799,25.46,25.56,21942,0
+QVCD.US,D,20211223,000000,25.59,25.59,25.44,25.51,6296,0
+QVCD.US,D,20211227,000000,25.57,25.57,25.42,25.44,19626,0
+QVCD.US,D,20211228,000000,25.47,25.51,25.31,25.44,18211,0
+QVCD.US,D,20211229,000000,25.44,25.44,25.32,25.32,16178,0
+QVCD.US,D,20211230,000000,25.35,25.49,25.35,25.48,25228,0
+QVCD.US,D,20211231,000000,25.5,25.6,25.5,25.59,17314,0
+QVCD.US,D,20220103,000000,25.58,25.58,25.475,25.48,8107,0
+QVCD.US,D,20220104,000000,25.39,25.45,25.142,25.26,14850,0
+QVCD.US,D,20220105,000000,25.36,25.5,25.1803,25.2,23236,0
+QVCD.US,D,20220106,000000,25.27,25.39,25.1,25.39,24372,0
+QVCD.US,D,20220107,000000,25.4,25.42,25.335,25.405,8850,0
+QVCD.US,D,20220110,000000,25.5,25.75,25.44,25.72,81878,0
+QVCD.US,D,20220111,000000,25.6,25.9514,25.6,25.91,21600,0
+QVCD.US,D,20220112,000000,25.91,25.91,25.61,25.61,25926,0
+QVCD.US,D,20220113,000000,25.63,25.9,25.63,25.88,15183,0
+QVCD.US,D,20220114,000000,25.65,25.6799,25.44,25.5825,10578,0
+QVCD.US,D,20220118,000000,25.3,25.48,25.22,25.23,44024,0
+QVCD.US,D,20220119,000000,25.36,25.5399,25.25,25.31,16934,0
+QVCD.US,D,20220120,000000,25.36,25.48,25.351,25.37,18039,0
+QVCD.US,D,20220121,000000,25.25,25.3,25.09,25.1199,22943,0
+QVCD.US,D,20220124,000000,25.1,25.3,24.885,25.285,25535,0
+QVCD.US,D,20220125,000000,25.26,25.31,25.09,25.255,9155,0
+QVCD.US,D,20220126,000000,25.27,25.28,24.94,25,11004,0
+QVCD.US,D,20220127,000000,25.04,25.08,24.51,24.6,29079,0
+QVCD.US,D,20220128,000000,24.45,24.56,21.64,22.4999,84032,0
+QVCD.US,D,20220131,000000,22.62,23.33,21.22,23.12,44523,0
+QVCD.US,D,20220201,000000,23.36,24.19,23.36,24.17,34297,0
+QVCD.US,D,20220202,000000,24.2,24.6327,23.1,23.5,22283,0
+QVCD.US,D,20220203,000000,23.45,24.21,23.31,24.1881,50416,0
+QVCD.US,D,20220204,000000,24.17,24.17,23.7711,24.0984,5997,0
+QVCD.US,D,20220207,000000,24.19,24.311,23.85,24,13521,0
+QVCD.US,D,20220208,000000,24.15,24.2601,23.5502,23.69,23445,0
+QVCD.US,D,20220209,000000,24,24.43,24,24.04,13610,0
+QVCD.US,D,20220210,000000,24.1,24.53,24.1,24.3,42833,0
+QVCD.US,D,20220211,000000,24.54,24.5945,24.14,24.29,15880,0
+QVCD.US,D,20220214,000000,24.12,24.21,23.37,23.56,18809,0
+QVCD.US,D,20220215,000000,23.61,24.12,23.56,23.6,16569,0
+QVCD.US,D,20220216,000000,23.93,24.1041,23.6,23.77,9794,0
+QVCD.US,D,20220217,000000,24,24.0297,23.75,23.8,21890,0
+QVCD.US,D,20220218,000000,23.97,24.1,23.78,23.8,13394,0
+QVCD.US,D,20220222,000000,23.925,23.925,23.34,23.42,24706,0
+QVCD.US,D,20220223,000000,23.6,23.63,22.985,23.19,40907,0
+QVCD.US,D,20220224,000000,22.88,23.6446,22.82,23.64,26517,0
+QVCD.US,D,20220225,000000,23.61,24.15,23.09,23.89,33166,0
+QVCD.US,D,20220228,000000,23.68,23.76,22.6793,23,26957,0
+QVCD.US,D,20220301,000000,23,23.33,22.57,22.73,26653,0
+QVCD.US,D,20220302,000000,22.73,23.14,22.73,23.01,8856,0
+QVCD.US,D,20220303,000000,24.1903,24.1903,22.63,22.63,16042,0
+QVCD.US,D,20220304,000000,22.65,22.7396,22.04,22.07,33408,0
+QVCD.US,D,20220307,000000,22.13,22.22,21.61,21.62,30753,0
+QVCD.US,D,20220308,000000,21.75,22.2,21.68,21.85,10432,0
+QVCD.US,D,20220309,000000,22,22.3,21.71,21.82,18483,0
+QVCD.US,D,20220310,000000,21.75,21.99,21.681,21.92,8753,0
+QVCD.US,D,20220311,000000,21.98,22.15,21.71,21.75,13236,0
+QVCD.US,D,20220314,000000,21.7,21.8599,21.22,21.35,22890,0
+QVCD.US,D,20220315,000000,21.63,22.02,21.37,22.02,26975,0
+QVCD.US,D,20220316,000000,21.89,22.9,21.89,22.83,14342,0
+QVCD.US,D,20220317,000000,22.88,23.63,22.83,23.52,12953,0
+QVCD.US,D,20220318,000000,23.38,24.13,23.325,23.64,9384,0
+QVCD.US,D,20220321,000000,23.65,24.15,23.4,23.4,7927,0
+QVCD.US,D,20220322,000000,23.62,23.8,23.2,23.8,9355,0
+QVCD.US,D,20220323,000000,23.47,23.58,22.9,23.05,13666,0
+QVCD.US,D,20220324,000000,22.96,23.2446,22.91,23.15,5152,0
+QVCD.US,D,20220325,000000,23.14,23.14,22.04,22.12,19645,0
+QVCD.US,D,20220328,000000,22.25,22.5811,22.25,22.5,4956,0
+QVCD.US,D,20220329,000000,22.6,22.94,22.54,22.88,24778,0
+QVCD.US,D,20220330,000000,22.88,24.05,22.88,23.21,26465,0
+QVCD.US,D,20220331,000000,23.36,23.64,23.21,23.64,28873,0
+QVCD.US,D,20220401,000000,23.63,23.98,23.16,23.85,14570,0
+QVCD.US,D,20220404,000000,23.9,23.9,23.509,23.83,7313,0
+QVCD.US,D,20220405,000000,23.76,23.76,23.27,23.27,7241,0
+QVCD.US,D,20220406,000000,23.27,23.556,22.85,23.06,13964,0
+QVCD.US,D,20220407,000000,23.02,23.09,22.91,23.02,4681,0
+QVCD.US,D,20220408,000000,22.99,22.99,22.35,22.37,10486,0
+QVCD.US,D,20220411,000000,22.53,22.8464,22,22.3468,12236,0
+QVCD.US,D,20220412,000000,22.35,22.6498,22.35,22.44,6145,0
+QVCD.US,D,20220413,000000,22.71,22.83,22.5,22.5,7706,0
+QVCD.US,D,20220414,000000,22.62,22.62,22.2,22.45,3693,0
+QVCD.US,D,20220418,000000,22.29,22.77,22.12,22.25,7358,0
+QVCD.US,D,20220419,000000,22.29,22.29,21.93,21.99,12895,0
+QVCD.US,D,20220420,000000,22.04,22.6,22.04,22.45,5753,0
+QVCD.US,D,20220421,000000,22.3625,22.4228,22.02,22.19,7802,0
+QVCD.US,D,20220422,000000,22.18,22.49,22,22.16,8650,0
+QVCD.US,D,20220425,000000,22.3585,22.3585,22.15,22.218,3716,0
+QVCD.US,D,20220426,000000,22.5,22.5,22.23,22.23,13515,0
+QVCD.US,D,20220427,000000,22.45,22.97,21.37,21.85,34390,0
+QVCD.US,D,20220428,000000,21.99,22.32,21.62,22.09,12581,0
+QVCD.US,D,20220429,000000,22.06,22.5,21.86,22.5,31569,0
+QVCD.US,D,20220502,000000,22.34,22.34,21.88,21.95,8800,0
+QVCD.US,D,20220503,000000,22.02,22.24,21.98,22.0183,4745,0
+QVCD.US,D,20220504,000000,22.1,22.4257,21.8,21.9,9040,0
+QVCD.US,D,20220505,000000,21.8,22.174,21.76,21.76,3740,0
+QVCD.US,D,20220506,000000,20.78,21.3887,20.02,20.42,41199,0
+QVCD.US,D,20220509,000000,20.4,21.4196,19.15,19.2,29427,0
+QVCD.US,D,20220510,000000,19.5,19.7355,18.78,18.7809,16401,0
+QVCD.US,D,20220511,000000,18.78,18.78,18.31,18.57,12143,0
+QVCD.US,D,20220512,000000,18.496,19.91,18.496,19.84,13145,0
+QVCD.US,D,20220513,000000,19.85,20.545,19.85,20.19,5640,0
+QVCD.US,D,20220516,000000,20.57,21.47,20.25,21.13,17203,0
+QVCD.US,D,20220517,000000,21.21,21.9798,21.2,21.23,24850,0
+QVCD.US,D,20220518,000000,21.36,21.36,20.27,20.74,13340,0
+QVCD.US,D,20220519,000000,21.11,21.29,20.99,21.0813,6908,0
+QVCD.US,D,20220520,000000,21.08,21.3795,21.06,21.15,4855,0
+QVCD.US,D,20220523,000000,21.34,21.34,20.34,20.695,11349,0
+QVCD.US,D,20220524,000000,20.75,21.23,20.4614,21.23,6099,0
+QVCD.US,D,20220525,000000,21.3,21.9763,21.128,21.95,11771,0
+QVCD.US,D,20220526,000000,21.95,22.3835,21.65,21.72,13224,0
+QVCD.US,D,20220527,000000,21.98,22.98,21.98,22.98,18461,0
+QVCD.US,D,20220531,000000,22.56,23.74,21.92,23.47,18873,0
+QVCD.US,D,20220601,000000,23.39,23.5,22.78,22.78,21176,0
+QVCD.US,D,20220602,000000,22.78,23.0636,22.78,22.84,6787,0
+QVCD.US,D,20220603,000000,22.19,22.62,21.94,22.14,4111,0
+QVCD.US,D,20220606,000000,22.17,22.17,21.72,21.81,9468,0
+QVCD.US,D,20220607,000000,22,22.5,21.81,22.07,16360,0
+QVCD.US,D,20220608,000000,21.89,22.34,21.6189,22.06,9736,0
+QVCD.US,D,20220609,000000,22,22.0716,21.19,21.19,7782,0
+QVCD.US,D,20220610,000000,21.3,21.6,20.83,21.3,23573,0
+QVCD.US,D,20220613,000000,20.88,20.91,20,20.16,16150,0
+QVCD.US,D,20220614,000000,20.36,20.5589,19.21,19.4566,15476,0
+QVCD.US,D,20220615,000000,20.09,20.68,19.6693,20.1,21533,0
+QVCD.US,D,20220616,000000,19.91,20.26,19.81,20.1,10999,0
+QVCD.US,D,20220617,000000,20.11,20.77,20.11,20.2,20449,0
+QVCD.US,D,20220621,000000,20.44,21.17,20.12,20.16,22422,0
+QVCD.US,D,20220622,000000,20.3,20.3,19.74,19.74,9635,0
+QVCD.US,D,20220623,000000,19.92,20.2821,19.3,19.74,12624,0
+QVCD.US,D,20220624,000000,19.83,19.83,19.56,19.57,9672,0
+QVCD.US,D,20220627,000000,19.77,19.8399,19.23,19.31,12711,0
+QVCD.US,D,20220628,000000,19.48,19.87,18.825,18.825,19851,0
+QVCD.US,D,20220629,000000,18.96,19.0604,18.6,18.65,13475,0
+QVCD.US,D,20220630,000000,18.7,18.8499,16.71,16.83,192238,0
+QVCD.US,D,20220701,000000,17.09,17.6,16.86,17.49,52888,0
+QVCD.US,D,20220705,000000,17.52,17.8736,17.2001,17.66,28868,0
+QVCD.US,D,20220706,000000,17.53,17.7499,17.2804,17.53,26983,0
+QVCD.US,D,20220707,000000,17.58,17.8,17.26,17.54,22278,0
+QVCD.US,D,20220708,000000,17.64,18.3,17.5,18.3,19499,0
+QVCD.US,D,20220711,000000,18.32,18.49,17.95,17.96,6512,0
+QVCD.US,D,20220712,000000,17.91,18.5,17.91,18.11,6343,0
+QVCD.US,D,20220713,000000,17.99,18.31,17.8,18.2,32313,0
+QVCD.US,D,20220714,000000,18.08,18.27,17.75,18.03,20487,0
+QVCD.US,D,20220715,000000,18.0959,18.7074,18.0959,18.2783,7158,0
+QVCD.US,D,20220718,000000,18.3,18.75,18.3,18.5,22918,0
+QVCD.US,D,20220719,000000,18.59,18.898,18.59,18.7,15376,0
+QVCD.US,D,20220720,000000,18.78,19.278,18.78,19.15,14876,0
+QVCD.US,D,20220721,000000,19.18,19.3015,18.93,19.223,9157,0
+QVCD.US,D,20220722,000000,19.22,19.7537,19.22,19.4,16411,0
+QVCD.US,D,20220725,000000,19.6,19.63,19.3048,19.4,13831,0
+QVCD.US,D,20220726,000000,19.36,19.71,19.36,19.6885,6444,0
+QVCD.US,D,20220727,000000,19.8,20.0788,19.69,19.69,9763,0
+QVCD.US,D,20220728,000000,20.1953,20.1953,19.6886,19.6886,6660,0
+QVCD.US,D,20220729,000000,19.7,20.68,19.7,20.53,25732,0
+QVCD.US,D,20220801,000000,20.21,20.861,20.21,20.8091,7232,0
+QVCD.US,D,20220802,000000,20.86,21.7,20.6,21.58,27064,0
+QVCD.US,D,20220803,000000,21.43,21.8,21.41,21.8,11577,0
+QVCD.US,D,20220804,000000,21.82,22.14,21.41,22.05,25930,0
+QVCD.US,D,20220805,000000,21.67,22,21.36,21.535,17882,0
+QVCD.US,D,20220808,000000,21.67,21.97,21.54,21.54,7055,0
+QVCD.US,D,20220809,000000,21.585,21.585,19.13,19.55,21925,0
+QVCD.US,D,20220810,000000,19.8,20.79,19.8,20.2,19921,0
+QVCD.US,D,20220811,000000,21,21,20.2401,20.35,27414,0
+QVCD.US,D,20220812,000000,20.04,20.65,20,20.65,20096,0
+QVCD.US,D,20220815,000000,20.94,21,20.67,20.8,14953,0
+QVCD.US,D,20220816,000000,21.0499,21.1032,20.7201,21.07,12487,0
+QVCD.US,D,20220817,000000,21.95,21.98,20.2,20.42,15515,0
+QVCD.US,D,20220818,000000,20.81,20.81,20.1105,20.1937,7779,0
+QVCD.US,D,20220819,000000,19.93,20,19.7443,19.94,8303,0
+QVCD.US,D,20220822,000000,19.94,20.2102,19.8662,19.95,9984,0
+QVCD.US,D,20220823,000000,19.9,20.475,19.72,20.19,5656,0
+QVCD.US,D,20220824,000000,20.35,20.5,19.7,19.84,17972,0
+QVCD.US,D,20220825,000000,19.74,20.05,19.74,20.05,1286,0
+QVCD.US,D,20220826,000000,20.06,20.47,20.05,20.26,11313,0
+QVCD.US,D,20220829,000000,20.34,20.34,19.7344,19.7344,6429,0
+QVCD.US,D,20220830,000000,19.89,19.94,19.15,19.36,23067,0
+QVCD.US,D,20220831,000000,19.28,19.28,19,19.25,31464,0
+QVCD.US,D,20220901,000000,19.05,19.5,19,19.31,26876,0
+QVCD.US,D,20220902,000000,19.98,19.99,19.03,19.68,19092,0
+QVCD.US,D,20220906,000000,19.68,19.8992,19.06,19.25,20883,0
+QVCD.US,D,20220907,000000,19.125,19.83,19.125,19.31,15615,0
+QVCD.US,D,20220908,000000,19.12,20.4,19.03,19.84,15711,0
+QVCD.US,D,20220909,000000,19.9,20.505,19.6,20.32,20689,0
+QVCD.US,D,20220912,000000,20.3,20.68,20.07,20.54,22327,0
+QVCD.US,D,20220913,000000,20.2,20.49,19.4783,20.3,20617,0
+QVCD.US,D,20220914,000000,19.79,20.3,19.75,20.28,20547,0
+QVCD.US,D,20220915,000000,20.53,20.6699,19.94,20.47,24997,0
+QVCD.US,D,20220916,000000,20.13,20.99,19.5328,20.85,26378,0
+QVCD.US,D,20220919,000000,20.63,20.7,19.74,20.6,17765,0
+QVCD.US,D,20220920,000000,20.3,20.55,19.7952,20.23,26619,0
+QVCD.US,D,20220921,000000,19.8253,20.59,19.4516,19.85,28488,0
+QVCD.US,D,20220922,000000,20.36,20.47,19.53,20.01,13718,0
+QVCD.US,D,20220923,000000,19.68,20.18,18.76,18.87,28185,0
+QVCD.US,D,20220926,000000,18.9431,19.59,18.81,19.07,13487,0
+QVCD.US,D,20220927,000000,19.22,19.93,18.84,19.1,19139,0
+QVCD.US,D,20220928,000000,19.234,20,19.234,19.96,12213,0
+QVCD.US,D,20220929,000000,19.37,20.17,18.95,19.91,28484,0
+QVCD.US,D,20220930,000000,19.5,20.98,19.292,20.2,193574,0
+QVCD.US,D,20221003,000000,20.04,20.4,18.97,19.15,19039,0
+QVCD.US,D,20221004,000000,19.4,20.091,19,19.19,24281,0
+QVCD.US,D,20221005,000000,19,19,18.23,18.3,15099,0
+QVCD.US,D,20221006,000000,18.3,18.7,18.3,18.49,10848,0
+QVCD.US,D,20221007,000000,18.35,18.35,17.53,17.71,26205,0
+QVCD.US,D,20221010,000000,18.2068,18.4255,17.27,17.29,8576,0
+QVCD.US,D,20221011,000000,17.31,17.72,17.03,17.32,16902,0
+QVCD.US,D,20221012,000000,17.2,17.697,16.51,16.55,30029,0
+QVCD.US,D,20221013,000000,16.49,17.35,16.36,17.11,25038,0
+QVCD.US,D,20221014,000000,17.32,17.34,16.9,17.13,10260,0
+QVCD.US,D,20221017,000000,17.26,17.8,16.65,16.65,17608,0
+QVCD.US,D,20221018,000000,16.66,16.7065,15.75,15.75,30134,0
+QVCD.US,D,20221019,000000,15.81,16.1,15,15.34,42819,0
+QVCD.US,D,20221020,000000,15.5,16,15.2201,15.49,30475,0
+QVCD.US,D,20221021,000000,15.45,15.65,15,15.12,22549,0
+QVCD.US,D,20221024,000000,15.1001,15.21,14.84,14.98,33295,0
+QVCD.US,D,20221025,000000,15.04,15.58,15.04,15.25,20223,0
+QVCD.US,D,20221026,000000,15.18,15.93,15.18,15.75,32423,0
+QVCD.US,D,20221027,000000,15.9,16.3,15.61,15.72,28525,0
+QVCD.US,D,20221028,000000,15.8,16.025,15.655,15.67,16313,0
+QVCD.US,D,20221031,000000,15.86,15.9734,15.68,15.8,25363,0
+QVCD.US,D,20221101,000000,16.03,16.16,15.85,15.85,22067,0
+QVCD.US,D,20221102,000000,16,16.1,15.6,15.76,28843,0
+QVCD.US,D,20221103,000000,15.77,15.8,15.22,15.22,14231,0
+QVCD.US,D,20221104,000000,15.04,15.17,14.49,15.1,28851,0
+QVCD.US,D,20221107,000000,15.05,15.32,14.8,15.32,15790,0
+QVCD.US,D,20221108,000000,15.2725,15.7,15.27,15.41,13648,0
+QVCD.US,D,20221109,000000,15.43,16.0316,15.35,15.4,18515,0
+QVCD.US,D,20221110,000000,15.64,17.2,15.64,17.15,34058,0
+QVCD.US,D,20221111,000000,17.15,18.0726,16.88,17.87,29593,0
+QVCD.US,D,20221114,000000,17.85,17.9,16.74,17.25,28300,0
+QVCD.US,D,20221115,000000,17.43,17.9446,17.43,17.64,14324,0
+QVCD.US,D,20221116,000000,17.75,17.75,17.45,17.52,17851,0
+QVCD.US,D,20221117,000000,17.32,17.55,17.19,17.5,14589,0
+QVCD.US,D,20221118,000000,17.4366,17.513,17.05,17.05,9016,0
+QVCD.US,D,20221121,000000,17.08,17.72,17.08,17.44,12394,0
+QVCD.US,D,20221122,000000,17.44,17.54,17.3,17.36,23168,0
+QVCD.US,D,20221123,000000,17.2,17.5098,17.2,17.37,14759,0
+QVCD.US,D,20221125,000000,17.37,17.64,17.37,17.64,8538,0
+QVCD.US,D,20221128,000000,17.64,17.64,17.5,17.52,15100,0
+QVCD.US,D,20221129,000000,17.52,17.58,16.8,16.8,26689,0
+QVCD.US,D,20221130,000000,16.63,16.9933,16.44,16.51,19849,0
+QVCD.US,D,20221201,000000,16.61,16.84,16.4897,16.52,29084,0
+QVCD.US,D,20221202,000000,16.52,16.77,16.52,16.74,8376,0
+QVCD.US,D,20221205,000000,16.74,16.75,15.81,15.81,29340,0
+QVCD.US,D,20221206,000000,15.81,16,15.5,15.51,19420,0
+QVCD.US,D,20221207,000000,15.51,15.825,15.51,15.75,4193,0
+QVCD.US,D,20221208,000000,15.76,15.8296,15.39,15.55,19356,0
+QVCD.US,D,20221209,000000,15.48,15.52,15.12,15.12,15175,0
+QVCD.US,D,20221212,000000,15.2,15.4306,14.86,14.86,31774,0
+QVCD.US,D,20221213,000000,15.25,15.63,15.06,15.41,28636,0
+QVCD.US,D,20221214,000000,15.35,15.525,15,15.19,17945,0
+QVCD.US,D,20221215,000000,15.08,15.38,14.53,14.57,63122,0
+QVCD.US,D,20221216,000000,14.55,14.6,13.78,14.04,75720,0
+QVCD.US,D,20221219,000000,14,14.1,13.6113,13.75,19148,0
+QVCD.US,D,20221220,000000,13.68,13.95,13.21,13.35,26235,0
+QVCD.US,D,20221221,000000,13.38,13.81,13.3,13.4,37026,0
+QVCD.US,D,20221222,000000,13.32,13.32,11.93,12.55,47189,0
+QVCD.US,D,20221223,000000,12.37,12.37,11.5,11.86,81611,0
+QVCD.US,D,20221227,000000,11.75,12.17,11.2,11.37,73973,0
+QVCD.US,D,20221228,000000,11.4,11.625,11.05,11.21,74625,0
+QVCD.US,D,20221229,000000,11.23,11.64,11.05,11.31,70534,0
+QVCD.US,D,20221230,000000,11.29,11.85,11.26,11.79,71623,0
+QVCD.US,D,20230103,000000,12.01,12.5799,12.01,12.17,20780,0
+QVCD.US,D,20230104,000000,12.33,13.25,12.33,13.05,35013,0
+QVCD.US,D,20230105,000000,13.09,13.79,13,13.59,48344,0
+QVCD.US,D,20230106,000000,13.7,14.92,13.7,14.84,37421,0
+QVCD.US,D,20230109,000000,14.95,15.2899,14.48,14.78,26909,0
+QVCD.US,D,20230110,000000,14.61,14.9792,14.3,14.97,15301,0
+QVCD.US,D,20230111,000000,15.09,16.14,15.02,15.8,75164,0
+QVCD.US,D,20230112,000000,15.9,16.61,15.51,16.56,37933,0
+QVCD.US,D,20230113,000000,16.36,16.8,16.02,16.67,35553,0
+QVCD.US,D,20230117,000000,16.67,16.73,16.2,16.33,29054,0
+QVCD.US,D,20230118,000000,16.48,16.6074,15.67,15.71,54373,0
+QVCD.US,D,20230119,000000,15.61,15.61,13.85,14.25,86134,0
+QVCD.US,D,20230120,000000,14.24,15.09,13.73,14.82,52777,0
+QVCD.US,D,20230123,000000,15,15.61,14.83,15.13,42571,0
+QVCD.US,D,20230124,000000,15.2,15.4628,14.6132,15,23509,0
+QVCD.US,D,20230125,000000,14.81,14.88,14.636,14.8,25113,0
+QVCD.US,D,20230126,000000,14.88,15.23,14.51,14.67,39671,0
+QVCD.US,D,20230127,000000,14.67,15,14.57,14.71,34233,0
+QVCD.US,D,20230130,000000,14.74,14.83,14.22,14.29,30844,0
+QVCD.US,D,20230131,000000,14.27,15.03,14.15,14.86,61332,0
+QVCD.US,D,20230201,000000,14.91,16,14.9,16,44677,0
+QVCD.US,D,20230202,000000,15.97,16.84,15.9,16.84,87792,0
+QVCD.US,D,20230203,000000,16.7,16.7,15.31,15.55,61715,0
+QVCD.US,D,20230206,000000,15.4,15.78,15.0001,15.35,54466,0
+QVCD.US,D,20230207,000000,15.41,15.925,15.3116,15.7,20677,0
+QVCD.US,D,20230208,000000,15.55,15.94,15.34,15.5,22362,0
+QVCD.US,D,20230209,000000,15.69,15.82,15.3,15.39,22477,0
+QVCD.US,D,20230210,000000,15.09,15.37,14.8,14.91,17518,0
+QVCD.US,D,20230213,000000,14.91,15.54,14.91,15.4,16092,0
+QVCD.US,D,20230214,000000,15.21,15.57,15,15.24,43862,0
+QVCD.US,D,20230215,000000,15.12,15.5067,15.12,15.21,15065,0
+QVCD.US,D,20230216,000000,15.01,15.01,14.445,14.55,24009,0
+QVCD.US,D,20230217,000000,14.55,14.61,14.1,14.59,18329,0
+QVCD.US,D,20230221,000000,14.32,14.4949,13.9,13.93,25351,0
+QVCD.US,D,20230222,000000,13.91,14.59,13.91,14.55,40195,0
+QVCD.US,D,20230223,000000,14.44,15.4,14.44,15.06,21894,0
+QVCD.US,D,20230224,000000,14.81,15,14.72,14.94,26492,0
+QVCD.US,D,20230227,000000,15.14,15.14,14.54,14.96,12790,0
+QVCD.US,D,20230228,000000,14.49,14.76,14.25,14.66,41614,0
+QVCD.US,D,20230301,000000,14.36,14.5,13.82,14.2999,25816,0
+QVCD.US,D,20230302,000000,13.99,14.4,13.9,14.05,24283,0
+QVCD.US,D,20230303,000000,14.26,14.305,14.15,14.22,19885,0
+QVCD.US,D,20230306,000000,14.18,14.4699,13.9,14.06,36666,0
+QVCD.US,D,20230307,000000,14.03,14.11,13.59,13.73,15003,0
+QVCD.US,D,20230308,000000,13.64,13.8592,13.41,13.41,33500,0
+QVCD.US,D,20230309,000000,13.5,13.9799,12.26,12.26,30591,0
+QVCD.US,D,20230310,000000,12.26,12.68,12.26,12.55,28442,0
+QVCD.US,D,20230313,000000,12.46,12.55,11.93,12.25,45168,0
+QVCD.US,D,20230314,000000,12.31,12.8711,11.75,11.77,22500,0
+QVCD.US,D,20230315,000000,11.88,12.514,11.77,12.18,52894,0
+QVCD.US,D,20230316,000000,12.19,12.5552,12.05,12.49,27730,0
+QVCD.US,D,20230317,000000,12.5,12.5,11.57,11.7,32733,0
+QVCD.US,D,20230320,000000,12.0968,12.0968,9.92,9.99,47679,0
+QVCD.US,D,20230321,000000,10.05,11.2,10,10.09,59249,0
+QVCD.US,D,20230322,000000,10.24,10.59,9.72,9.9,66481,0
+QVCD.US,D,20230323,000000,10,10.5018,9.5,9.5,78868,0
+QVCD.US,D,20230324,000000,9.5,9.8966,8.4629,8.59,145894,0
+QVCD.US,D,20230327,000000,8.89,8.92,7.3,7.47,145790,0
+QVCD.US,D,20230328,000000,7.61,8.12,7,7.45,112632,0
+QVCD.US,D,20230329,000000,7.6,8.17,7.32,8.1,77865,0
+QVCD.US,D,20230330,000000,8.31,8.35,7.56,7.9,78299,0
+QVCD.US,D,20230331,000000,7.85,8.59,7.75,8.45,163361,0
+QVCD.US,D,20230403,000000,8.4,8.79,8.25,8.71,53722,0
+QVCD.US,D,20230404,000000,8.61,8.75,8.32,8.64,78881,0
+QVCD.US,D,20230405,000000,8.49,8.58,8.29,8.3,69936,0
+QVCD.US,D,20230406,000000,8.26,8.56,8.13,8.45,52082,0
+QVCD.US,D,20230410,000000,8.28,8.7093,8.265,8.48,17118,0
+QVCD.US,D,20230411,000000,8.58,8.7,8.35,8.55,33280,0
+QVCD.US,D,20230412,000000,8.66,10.68,8.56,10.3,471590,0
+QVCD.US,D,20230413,000000,10.1,11.39,10,11.3,79531,0
+QVCD.US,D,20230414,000000,11.49,11.6,10.1101,11.08,53143,0
+QVCD.US,D,20230417,000000,10.66,11.25,10.66,10.95,21642,0
+QVCD.US,D,20230418,000000,11.12,11.12,10.5,10.54,28409,0
+QVCD.US,D,20230419,000000,10.6,10.67,9.81,9.91,37242,0
+QVCD.US,D,20230420,000000,9.91,9.94,9.58,9.68,25870,0
+QVCD.US,D,20230421,000000,9.7,9.8,9.39,9.52,27923,0
+QVCD.US,D,20230424,000000,9.57,9.8,9.2,9.25,33804,0
+QVCD.US,D,20230425,000000,9.35,9.35,8.75,8.95,23887,0
+QVCD.US,D,20230426,000000,8.83,8.99,8.66,8.81,40712,0
+QVCD.US,D,20230427,000000,8.75,8.86,8.4,8.66,27237,0
+QVCD.US,D,20230428,000000,8.6372,9,8.5,9,47839,0
+QVCD.US,D,20230501,000000,8.79,9.14,8.79,8.93,25394,0
+QVCD.US,D,20230502,000000,8.82,9.15,8.72,9.15,28131,0
+QVCD.US,D,20230503,000000,9,9.2799,9,9.07,8725,0
+QVCD.US,D,20230504,000000,8.88,9,8.5,8.65,39443,0
+QVCD.US,D,20230505,000000,8.82,9.8,8.82,9.8,68583,0
+QVCD.US,D,20230508,000000,9.9,10.29,9.4501,9.65,36060,0
+QVCD.US,D,20230509,000000,9.51,10.04,9.17,9.7,35771,0
+QVCD.US,D,20230510,000000,9.95,10.25,9.66,10.07,29571,0
+QVCD.US,D,20230511,000000,9.83,9.83,9.37,9.71,13206,0
+QVCD.US,D,20230512,000000,9.74,9.7499,9.41,9.68,11242,0
+QVCD.US,D,20230515,000000,9.6,9.6,9.27,9.44,16622,0
+QVCD.US,D,20230516,000000,9.32,9.47,9.2,9.27,28119,0
+QVCD.US,D,20230517,000000,9.44,9.6,9.1,9.55,25472,0
+QVCD.US,D,20230518,000000,9.55,9.65,9.314,9.44,9966,0
+QVCD.US,D,20230519,000000,9.59,9.75,9.3701,9.5,21322,0
+QVCD.US,D,20230522,000000,9.58,9.7,9.3,9.69,13000,0
+QVCD.US,D,20230523,000000,9.72,9.743,9.57,9.72,14299,0
+QVCD.US,D,20230524,000000,9.72,9.8,9.4401,9.515,27589,0
+QVCD.US,D,20230525,000000,9.6,9.98,9.51,9.8,34257,0
+QVCD.US,D,20230526,000000,9.83,10.17,9.6216,9.96,14929,0
+QVCD.US,D,20230530,000000,10.09,10.09,9.79,9.82,10308,0
+QVCD.US,D,20230531,000000,9.39,9.74,9.39,9.68,31130,0
+QVCD.US,D,20230601,000000,9.64,10.21,9.64,10.21,8677,0
+QVCD.US,D,20230602,000000,10.26,11.305,10.11,10.51,39746,0
+QVCD.US,D,20230605,000000,10.57,10.795,10.4,10.5,28034,0
+QVCD.US,D,20230606,000000,10.47,10.9593,10.47,10.82,22127,0
+QVCD.US,D,20230607,000000,10.8,11.27,10.61,10.645,19101,0
+QVCD.US,D,20230608,000000,10.7,10.86,10.555,10.79,30341,0
+QVCD.US,D,20230609,000000,10.76,10.8,10.59,10.8,12267,0
+QVCD.US,D,20230612,000000,10.69,11,10.3401,10.52,21326,0
+QVCD.US,D,20230613,000000,10.68,10.95,10.5,10.75,21911,0
+QVCD.US,D,20230614,000000,10.88,10.88,10.3501,10.45,27926,0
+QVCD.US,D,20230615,000000,10.67,10.8869,10.6101,10.8779,21064,0
+QVCD.US,D,20230616,000000,10.76,11.1,10.75,10.88,25547,0
+QVCD.US,D,20230620,000000,10.81,11.0416,10.71,10.85,26794,0
+QVCD.US,D,20230621,000000,10.85,10.88,10.5243,10.71,17141,0
+QVCD.US,D,20230622,000000,10.62,10.8,10.53,10.72,11838,0
+QVCD.US,D,20230623,000000,10.57,10.86,10.54,10.55,9434,0
+QVCD.US,D,20230626,000000,10.5402,10.65,10.31,10.5587,17696,0
+QVCD.US,D,20230627,000000,10.55,10.55,10,10,13099,0
+QVCD.US,D,20230628,000000,10.01,10.4,10.01,10.38,10604,0
+QVCD.US,D,20230629,000000,10.27,10.43,10.2195,10.38,14190,0
+QVCD.US,D,20230630,000000,10.43,10.7,10.26,10.54,71122,0
+QVCD.US,D,20230703,000000,10.36,10.9196,10.36,10.9,8756,0
+QVCD.US,D,20230705,000000,10.65,11.18,10.65,11.1,25651,0
+QVCD.US,D,20230706,000000,10.91,10.91,10.5,10.7,19985,0
+QVCD.US,D,20230707,000000,10.4244,10.97,10.4244,10.8,10737,0
+QVCD.US,D,20230710,000000,10.71,11.09,10.71,11.05,13444,0
+QVCD.US,D,20230711,000000,11.18,11.545,11.18,11.53,17950,0
+QVCD.US,D,20230712,000000,11.7,11.7,10.5,10.58,74563,0
+QVCD.US,D,20230713,000000,10.71,10.86,10.7,10.8,13731,0
+QVCD.US,D,20230714,000000,10.8,10.8,10.6,10.76,11003,0
+QVCD.US,D,20230717,000000,10.72,10.8,10.6,10.71,11246,0
+QVCD.US,D,20230718,000000,10.71,10.94,10.55,10.84,6891,0
+QVCD.US,D,20230719,000000,10.97,11.257,10.97,11.14,13908,0
+QVCD.US,D,20230720,000000,11.23,11.23,10.74,10.9,14538,0
+QVCD.US,D,20230721,000000,10.99,11.18,10.9,10.92,10781,0
+QVCD.US,D,20230724,000000,10.92,11.07,10.8259,10.96,2091,0
+QVCD.US,D,20230725,000000,11.07,11.114,10.95,10.98,8502,0
+QVCD.US,D,20230726,000000,10.9,11.2499,10.9,11.17,13453,0
+QVCD.US,D,20230727,000000,11.25,11.27,10.9529,10.9529,10996,0
+QVCD.US,D,20230728,000000,11.18,11.2656,10.92,10.92,10444,0
+QVCD.US,D,20230731,000000,10.91,11.16,10.91,11.12,8641,0
+QVCD.US,D,20230801,000000,11.17,11.22,11.0401,11.06,4960,0
+QVCD.US,D,20230802,000000,11.07,11.15,10.8198,10.95,14218,0
+QVCD.US,D,20230803,000000,11.08,11.099,10.88,10.985,13774,0
+QVCD.US,D,20230804,000000,11.1,11.4799,11.0728,11.36,5007,0
+QVCD.US,D,20230807,000000,11.28,11.3078,11.155,11.28,7415,0
+QVCD.US,D,20230808,000000,11.03,11.3,11.03,11.22,8987,0
+QVCD.US,D,20230809,000000,11.29,11.43,11.15,11.43,9764,0
+QVCD.US,D,20230810,000000,11.32,11.3628,11.1,11.23,20902,0
+QVCD.US,D,20230811,000000,11.11,11.455,11.0499,11.41,29560,0
+QVCD.US,D,20230814,000000,11.21,11.5,11.1201,11.2531,5891,0
+QVCD.US,D,20230815,000000,11.25,11.25,10.85,10.85,23175,0
+QVCD.US,D,20230816,000000,10.95,11,10.88,10.9,12206,0
+QVCD.US,D,20230817,000000,10.99,11.07,10.93,11.06,10232,0
+QVCD.US,D,20230818,000000,10.81,11.0288,10.81,11.02,8517,0
+QVCD.US,D,20230821,000000,11.02,11.1,10.91,10.91,8726,0
+QVCD.US,D,20230822,000000,10.81,10.932,10.77,10.8001,15387,0
+QVCD.US,D,20230823,000000,10.87,11.03,10.8,10.91,11193,0
+QVCD.US,D,20230824,000000,10.81,11,10.78,11,15406,0
+QVCD.US,D,20230825,000000,10.89,11.1644,10.8508,11.015,11802,0
+QVCD.US,D,20230828,000000,11.15,11.15,10.91,10.98,11606,0
+QVCD.US,D,20230829,000000,11.04,11.18,10.98,11.0437,7094,0
+QVCD.US,D,20230830,000000,11.0514,11.23,10.98,11.23,19546,0
+QVCD.US,D,20230831,000000,10.73,11.5,10.72,11.5,36947,0
+QVCD.US,D,20230901,000000,11.36,11.5,11.22,11.22,24759,0
+QVCD.US,D,20230905,000000,11.14,11.3,11.0409,11.15,8714,0
+QVCD.US,D,20230906,000000,11.28,11.28,10.96,11.01,9088,0
+QVCD.US,D,20230907,000000,11.01,11.19,10.7501,11,19483,0
+QVCD.US,D,20230908,000000,11.01,11.13,10.9,10.99,7699,0
+QVCD.US,D,20230911,000000,10.92,10.98,10.515,10.53,18166,0
+QVCD.US,D,20230912,000000,10.55,10.695,10.1,10.1,28846,0
+QVCD.US,D,20230913,000000,10.1,10.17,9.39,9.82,64504,0
+QVCD.US,D,20230914,000000,9.81,10.21,9.65,10.1,19162,0
+QVCD.US,D,20230915,000000,10.22,10.4676,10.1,10.26,20462,0
+QVCD.US,D,20230918,000000,10.2,10.4,9.91,9.94,22939,0
+QVCD.US,D,20230919,000000,9.94,10.06,9.8275,10.05,20037,0
+QVCD.US,D,20230920,000000,10.28,10.76,10.28,10.55,40720,0
+QVCD.US,D,20230921,000000,10.43,10.44,10.023,10.06,9547,0
+QVCD.US,D,20230922,000000,10.06,10.11,9.94,10.11,7539,0
+QVCD.US,D,20230925,000000,9.99,9.9999,9.82,9.9299,12973,0
+QVCD.US,D,20230926,000000,9.9,9.9,9.6,9.62,30476,0
+QVCD.US,D,20230927,000000,9.62,9.71,9.45,9.45,32686,0
+QVCD.US,D,20230928,000000,9.45,9.45,9.08,9.09,29995,0
+QVCD.US,D,20230929,000000,9.1,9.5,8.56,8.64,154305,0
+QVCD.US,D,20231002,000000,8.77,8.83,8.54,8.62,42546,0
+QVCD.US,D,20231003,000000,8.62,8.62,7.9,8.33,53619,0
+QVCD.US,D,20231004,000000,8.26,8.38,8.07,8.2326,28440,0
+QVCD.US,D,20231005,000000,8.2,8.28,8.1,8.2,56795,0
+QVCD.US,D,20231006,000000,8.1,8.33,8.1,8.29,57345,0
+QVCD.US,D,20231009,000000,8.25,8.44,8.19,8.39,41214,0
+QVCD.US,D,20231010,000000,8.43,8.7,8.3,8.39,45382,0
+QVCD.US,D,20231011,000000,8.4,9.37,8.4,9.19,32958,0
+QVCD.US,D,20231012,000000,9.01,9.19,8.71,8.71,15946,0
+QVCD.US,D,20231013,000000,8.71,9.02,8.52,8.52,14901,0
+QVCD.US,D,20231016,000000,8.49,8.49,7.9,8.35,23068,0
+QVCD.US,D,20231017,000000,8.35,8.59,8.0131,8.4,11445,0
+QVCD.US,D,20231018,000000,8.3,8.5663,8.3,8.38,14639,0
+QVCD.US,D,20231019,000000,8.35,8.48,8.1301,8.31,25207,0
+QVCD.US,D,20231020,000000,8.4,8.69,8.4,8.44,12922,0
+QVCD.US,D,20231023,000000,8.39,8.6556,8.39,8.5,12913,0
+QVCD.US,D,20231024,000000,8.65,9.13,8.63,9.13,23053,0
+QVCD.US,D,20231025,000000,8.94,9.155,8.82,8.85,27295,0
+QVCD.US,D,20231026,000000,8.7,8.9244,8.7,8.77,8943,0
+QVCD.US,D,20231027,000000,8.89,8.89,8.48,8.63,14369,0
+QVCD.US,D,20231030,000000,8.7,8.8,8.2,8.3,31264,0
+QVCD.US,D,20231031,000000,8.18,8.51,8.07,8.45,43080,0
+QVCD.US,D,20231101,000000,8.32,8.545,8.21,8.52,27729,0
+QVCD.US,D,20231102,000000,8.51,8.8,8.51,8.77,19164,0
+QVCD.US,D,20231103,000000,9.02,10.48,9.02,10.27,106276,0
+QVCD.US,D,20231106,000000,9.94,10.65,9.94,10.54,35551,0
+QVCD.US,D,20231107,000000,10.58,10.58,10.37,10.42,23837,0
+QVCD.US,D,20231108,000000,10.56,10.56,10.27,10.51,22917,0
+QVCD.US,D,20231109,000000,10.65,10.87,10.47,10.47,13966,0
+QVCD.US,D,20231110,000000,10.65,10.8,10.53,10.75,14853,0
+QVCD.US,D,20231113,000000,10.8,10.8,10.59,10.722,24506,0
+QVCD.US,D,20231114,000000,11,11.1,10.88,10.92,20979,0
+QVCD.US,D,20231115,000000,10.92,11.0201,10.9,11.02,18016,0
+QVCD.US,D,20231116,000000,10.95,10.95,10.8,10.9084,11645,0
+QVCD.US,D,20231117,000000,11,11,10.52,10.79,25482,0
+QVCD.US,D,20231120,000000,10.75,10.9,10.75,10.75,12160,0
+QVCD.US,D,20231121,000000,10.75,10.8299,10.721,10.8299,14403,0
+QVCD.US,D,20231122,000000,10.83,10.9,10.722,10.8,14729,0
+QVCD.US,D,20231124,000000,10.9,11,10.8501,10.95,6244,0
+QVCD.US,D,20231127,000000,11.03,11.2408,10.84,10.85,41391,0
+QVCD.US,D,20231128,000000,10.93,11.24,10.8183,11.15,15787,0
+QVCD.US,D,20231129,000000,11.3,11.5,11.2,11.4,47070,0
+QVCD.US,D,20231130,000000,11.19,11.51,10.76,11.51,44980,0
+QVCD.US,D,20231201,000000,11.3584,11.76,11.2548,11.6,28714,0
+QVCD.US,D,20231204,000000,11.53,11.53,10.7,10.9392,25192,0
+QVCD.US,D,20231205,000000,10.86,11.135,10.66,10.73,18753,0
+QVCD.US,D,20231206,000000,10.8,11,10.6473,10.72,24854,0
+QVCD.US,D,20231207,000000,10.75,11.02,10.6,10.655,27187,0
+QVCD.US,D,20231208,000000,10.6,10.75,10.2754,10.4,19483,0
+QVCD.US,D,20231211,000000,10.45,10.45,10,10,30871,0
+QVCD.US,D,20231212,000000,10.0163,10.4,9.69,9.7721,20558,0
+QVCD.US,D,20231213,000000,9.93,10.4,9.82,10.37,17704,0
+QVCD.US,D,20231214,000000,10.5,10.6294,10.4,10.5,25765,0
+QVCD.US,D,20231215,000000,10.39,10.96,10.39,10.64,52061,0
+QVCD.US,D,20231218,000000,10.64,11.55,10.55,11.355,56575,0
+QVCD.US,D,20231219,000000,11.38,11.4,11.1901,11.33,43733,0
+QVCD.US,D,20231220,000000,11.13,11.4,11.1,11.1,50139,0
+QVCD.US,D,20231221,000000,11.2,11.3,11,11.06,37663,0
+QVCD.US,D,20231222,000000,11.02,11.29,11.02,11.04,17491,0
+QVCD.US,D,20231226,000000,11.1,11.28,11.0301,11.1,18148,0
+QVCD.US,D,20231227,000000,11.24,11.2767,11.08,11.08,28814,0
+QVCD.US,D,20231228,000000,11.16,11.328,10.9606,11.01,65546,0
+QVCD.US,D,20231229,000000,10.9,11.5,10.9,11.04,33324,0
+QVCD.US,D,20240102,000000,11.08,11.2266,10.7677,10.98,13991,0
+QVCD.US,D,20240103,000000,10.82,10.94,10.73,10.73,30805,0
+QVCD.US,D,20240104,000000,10.51,10.9591,10.51,10.79,12092,0
+QVCD.US,D,20240105,000000,10.64,10.92,10.51,10.71,35049,0
+QVCD.US,D,20240108,000000,10.7,11.54,10.655,11.47,31432,0
+QVCD.US,D,20240109,000000,11.35,12.07,11.31,12.01,36193,0
+QVCD.US,D,20240110,000000,12.11,12.4916,11.85,11.96,116572,0
+QVCD.US,D,20240111,000000,12.01,12.23,11.8,12,13042,0
+QVCD.US,D,20240112,000000,12,12.1299,11.846,11.96,7792,0
+QVCD.US,D,20240116,000000,11.9,12,11.65,11.76,4675,0
+QVCD.US,D,20240117,000000,11.76,11.81,11.5,11.53,6037,0
+QVCD.US,D,20240118,000000,11.45,11.57,10.88,11.1909,24197,0
+QVCD.US,D,20240119,000000,11.19,11.6299,11,11.53,17982,0
+QVCD.US,D,20240122,000000,11.7,11.81,11.61,11.74,16133,0
+QVCD.US,D,20240123,000000,11.65,11.95,11.56,11.92,18784,0
+QVCD.US,D,20240124,000000,11.91,12.17,11.87,12.05,12542,0
+QVCD.US,D,20240125,000000,11.95,12.26,11.95,12.26,15967,0
+QVCD.US,D,20240126,000000,12.3,12.3,12,12.14,16536,0
+QVCD.US,D,20240129,000000,12.25,12.25,12.15,12.19,5878,0
+QVCD.US,D,20240130,000000,12.35,12.4591,12.13,12.21,14972,0
+QVCD.US,D,20240131,000000,12.21,12.21,11.96,12.01,7857,0
+QVCD.US,D,20240201,000000,12.1006,12.32,12.1,12.32,7150,0
+QVCD.US,D,20240202,000000,12.4,12.4,12.18,12.27,17909,0
+QVCD.US,D,20240205,000000,12.22,12.336,12.02,12.26,9764,0
+QVCD.US,D,20240206,000000,12.419,12.46,12.3,12.44,16111,0
+QVCD.US,D,20240207,000000,12.38,12.4,12.15,12.34,6480,0
+QVCD.US,D,20240208,000000,12.1099,12.612,12.1,12.54,22608,0
+QVCD.US,D,20240209,000000,12.715,12.85,12.715,12.7242,6670,0
+QVCD.US,D,20240212,000000,12.84,12.84,12.575,12.78,14654,0
+QVCD.US,D,20240213,000000,12.64,12.84,12.21,12.21,23497,0
+QVCD.US,D,20240214,000000,12.26,12.48,12.25,12.25,8417,0
+QVCD.US,D,20240215,000000,12.4,12.55,12.3125,12.52,23672,0
+QVCD.US,D,20240216,000000,12.65,12.69,12.5,12.53,5227,0
+QVCD.US,D,20240220,000000,12.55,13.07,12.55,12.9361,17654,0
+QVCD.US,D,20240221,000000,12.8,13.19,12.8,12.85,14979,0
+QVCD.US,D,20240222,000000,12.98,13.3,12.98,13.25,18448,0
+QVCD.US,D,20240223,000000,13.27,13.87,13.23,13.62,42966,0
+QVCD.US,D,20240226,000000,13.61,13.8699,13.6,13.62,17888,0
+QVCD.US,D,20240227,000000,13.6,13.79,13.42,13.42,16641,0
+QVCD.US,D,20240228,000000,13.65,14.72,13.65,14.56,66370,0
+QVCD.US,D,20240229,000000,14.35,14.7,14.255,14.7,34594,0
+QVCD.US,D,20240301,000000,14.7,14.7,14.4,14.6,27809,0
+QVCD.US,D,20240304,000000,14.64,14.64,13.9,14.16,17437,0
+QVCD.US,D,20240305,000000,14.13,14.15,13.82,13.9,26577,0
+QVCD.US,D,20240306,000000,13.92,14.0248,12.79,13.25,58539,0
+QVCD.US,D,20240307,000000,13.46,13.77,13.46,13.56,8413,0
+QVCD.US,D,20240308,000000,13.56,13.88,13.55,13.7299,12432,0
+QVCD.US,D,20240311,000000,13.7,13.96,13.65,13.7982,20004,0
+QVCD.US,D,20240312,000000,13.8,13.895,13.6,13.895,25445,0
+QVCD.US,D,20240313,000000,13.98,14.36,13.9,14.33,37360,0
+QVCD.US,D,20240314,000000,14.15,14.15,13.8,13.85,9093,0
+QVCD.US,D,20240315,000000,13.95,14.11,13.9001,14.1,11211,0
+QVCD.US,D,20240318,000000,14.24,14.4,14.24,14.35,24739,0
+QVCD.US,D,20240319,000000,14.35,14.49,14.35,14.45,15499,0
+QVCD.US,D,20240320,000000,14.45,14.72,14.45,14.69,40380,0
+QVCD.US,D,20240321,000000,14.84,14.99,14.77,14.97,26152,0
+QVCD.US,D,20240322,000000,15,15.2,14.84,15.1201,121558,0
+QVCD.US,D,20240325,000000,15.12,15.13,15,15.12,21241,0
+QVCD.US,D,20240326,000000,15.13,15.13,14.722,14.87,6719,0
+QVCD.US,D,20240327,000000,14.87,15.01,14.81,14.86,8252,0
+QVCD.US,D,20240328,000000,14.96,15,14.03,14.34,10880,0
+QVCD.US,D,20240401,000000,14.38,14.38,13.842,14.2332,13115,0
+QVCD.US,D,20240402,000000,14.12,14.12,13.5,13.98,41062,0
+QVCD.US,D,20240403,000000,14,14.38,13.85,14.25,13517,0
+QVCD.US,D,20240404,000000,14.39,14.49,13.79,13.79,38925,0
+QVCD.US,D,20240405,000000,13.54,13.998,13.54,13.85,13795,0
+QVCD.US,D,20240408,000000,13.852,13.95,13.65,13.72,12332,0
+QVCD.US,D,20240409,000000,13.78,13.907,13.7005,13.907,2674,0
+QVCD.US,D,20240410,000000,13.88,13.88,13.21,13.66,27773,0
+QVCD.US,D,20240411,000000,13.66,13.66,13.34,13.38,16072,0
+QVCD.US,D,20240412,000000,13.45,13.45,13.04,13.04,18650,0
+QVCD.US,D,20240415,000000,13,13.1,12.22,12.35,25433,0
+QVCD.US,D,20240416,000000,12.11,12.24,12.04,12.16,17283,0
+QVCD.US,D,20240417,000000,12.3,12.47,12.16,12.24,7286,0
+QVCD.US,D,20240418,000000,12.22,12.6,12.22,12.45,15456,0
+QVCD.US,D,20240419,000000,12.47,12.81,12.46,12.51,5022,0
+QVCD.US,D,20240422,000000,12.5799,12.5799,12.36,12.555,7385,0
+QVCD.US,D,20240423,000000,12.62,12.8,12.62,12.78,6654,0
+QVCD.US,D,20240424,000000,12.6,12.72,12.5,12.5,3753,0
+QVCD.US,D,20240425,000000,12.47,12.57,12.3,12.4,12041,0
+QVCD.US,D,20240426,000000,12.4175,12.575,12.35,12.48,2851,0
+QVCD.US,D,20240429,000000,12.53,12.6199,12.45,12.45,3570,0
+QVCD.US,D,20240430,000000,12.47,12.8,12.47,12.7,25327,0
+QVCD.US,D,20240501,000000,12.56,12.7,12.4699,12.5,8847,0
+QVCD.US,D,20240502,000000,12.5,12.73,12.5,12.5,16504,0
+QVCD.US,D,20240503,000000,12.6,13.1499,12.6,12.94,18856,0
+QVCD.US,D,20240506,000000,13.0168,13.3,13,13.3,10055,0
+QVCD.US,D,20240507,000000,13.3,13.52,13.03,13.39,8794,0
+QVCD.US,D,20240508,000000,13.31,13.31,12.86,12.93,18026,0
+QVCD.US,D,20240509,000000,12.86,12.887,12.51,12.65,14529,0
+QVCD.US,D,20240510,000000,12.61,12.61,11.94,12.36,9652,0
+QVCD.US,D,20240513,000000,12.44,12.5992,12.44,12.56,4682,0
+QVCD.US,D,20240514,000000,12.7,12.8466,12.5,12.5,9694,0
+QVCD.US,D,20240515,000000,12.55,12.99,12.55,12.82,9948,0
+QVCD.US,D,20240516,000000,12.82,12.9,12.82,12.9,3364,0
+QVCD.US,D,20240517,000000,12.95,13.05,12.87,12.99,8102,0
+QVCD.US,D,20240520,000000,13,13.2,13,13.12,4711,0
+QVCD.US,D,20240521,000000,13.13,13.2,12.93,13.05,15360,0
+QVCD.US,D,20240522,000000,13.49,13.49,13,13.05,12614,0
+QVCD.US,D,20240523,000000,13.03,13.095,12.55,12.643,17600,0
+QVCD.US,D,20240524,000000,12.81,12.845,12.63,12.7208,13245,0
+QVCD.US,D,20240528,000000,12.7,13,12.7,12.87,9514,0
+QVCD.US,D,20240529,000000,12.85,12.85,12.66,12.71,17775,0
+QVCD.US,D,20240530,000000,12.76,12.97,12.71,12.97,7392,0
+QVCD.US,D,20240531,000000,12.74,13.94,12.72,13.94,127346,0
+QVCD.US,D,20240603,000000,13.55,13.7,13.4001,13.48,66548,0
+QVCD.US,D,20240604,000000,13.48,13.63,13.21,13.21,23415,0
+QVCD.US,D,20240605,000000,13.09,13.2,12.77,12.865,11086,0
+QVCD.US,D,20240606,000000,12.77,13.1,12.64,13.05,11320,0
+QVCD.US,D,20240607,000000,13.05,13.2252,12.98,13,18416,0
+QVCD.US,D,20240610,000000,12.95,12.95,12.5,12.56,14361,0
+QVCD.US,D,20240611,000000,12.56,12.6,12.3001,12.4,22599,0
+QVCD.US,D,20240612,000000,12.5984,12.7,12.5,12.52,5322,0
+QVCD.US,D,20240613,000000,12.56,12.665,12.42,12.61,26483,0
+QVCD.US,D,20240614,000000,12.68,12.6999,12.54,12.66,10470,0
+QVCD.US,D,20240617,000000,12.83,12.9899,12.6,12.645,11755,0
+QVCD.US,D,20240618,000000,12.56,12.86,12.5505,12.78,11752,0
+QVCD.US,D,20240620,000000,12.83,12.89,12.6,12.845,9584,0
+QVCD.US,D,20240621,000000,12.7901,12.99,12.7901,12.99,2115,0
+QVCD.US,D,20240624,000000,12.99,12.99,12.7684,12.925,7057,0
+QVCD.US,D,20240625,000000,12.81,12.81,12.58,12.7885,6088,0
+QVCD.US,D,20240626,000000,12.68,12.7406,12.5,12.5,9753,0
+QVCD.US,D,20240627,000000,12.59,12.59,12.27,12.445,15293,0
+QVCD.US,D,20240628,000000,12.53,12.8,12.38,12.8,6346,0
+QVCD.US,D,20240701,000000,12.63,12.67,12.16,12.4,16091,0
+QVCD.US,D,20240702,000000,12.48,12.48,12.28,12.4,5772,0
+QVCD.US,D,20240703,000000,12.39,12.48,12.3,12.32,14839,0
+QVCD.US,D,20240705,000000,12.32,12.35,12.25,12.32,4697,0
+QVCD.US,D,20240708,000000,12.32,12.35,12.25,12.25,23856,0
+QVCD.US,D,20240709,000000,12.18,12.18,12,12,16002,0
+QVCD.US,D,20240710,000000,12,12.1875,11.95,12.09,67829,0
+QVCD.US,D,20240711,000000,12,12.25,11.902,12.23,51674,0
+QVCD.US,D,20240712,000000,12.35,12.35,12.25,12.26,5376,0
+QVCD.US,D,20240715,000000,12.268,12.3,12.1598,12.3,11774,0
+QVCD.US,D,20240716,000000,12.31,12.3484,12.25,12.3144,7792,0
+QVCD.US,D,20240717,000000,12.3,12.37,12.27,12.37,13130,0
+QVCD.US,D,20240718,000000,12.46,12.525,12.24,12.32,2979,0
+QVCD.US,D,20240719,000000,12.19,12.32,12.19,12.31,9454,0
+QVCD.US,D,20240722,000000,12.46,12.46,12.31,12.4,25357,0
+QVCD.US,D,20240723,000000,12.4,12.46,12.38,12.38,9078,0
+QVCD.US,D,20240724,000000,12.48,12.48,12.2628,12.3999,21374,0
+QVCD.US,D,20240725,000000,12.4,12.5601,12.3507,12.5,9810,0
+QVCD.US,D,20240726,000000,12.42,12.5,12.25,12.44,8971,0
+QVCD.US,D,20240729,000000,12.4,12.7,12.4,12.58,6418,0
+QVCD.US,D,20240730,000000,12.58,12.58,12.41,12.42,6720,0
+QVCD.US,D,20240731,000000,12.34,12.6509,11.45,11.66,199732,0
+QVCD.US,D,20240801,000000,11.77,11.96,11.65,11.7,33499,0
+QVCD.US,D,20240802,000000,11.7,11.7,11.575,11.61,31871,0
+QVCD.US,D,20240805,000000,11.37,11.37,10.69,10.92,21122,0
+QVCD.US,D,20240806,000000,11.05,11.13,10.98,10.98,33124,0
+QVCD.US,D,20240807,000000,11.098,11.47,11.045,11.25,71345,0
+QVCD.US,D,20240808,000000,11.42,12,11.42,11.99,22081,0
+QVCD.US,D,20240809,000000,12.1,12.24,11.95,12.18,16933,0
+QVCD.US,D,20240812,000000,12.22,12.32,12.11,12.15,14561,0
+QVCD.US,D,20240813,000000,12.22,12.36,12.21,12.285,12659,0
+QVCD.US,D,20240814,000000,12.29,12.29,12.11,12.24,12102,0
+QVCD.US,D,20240815,000000,12.28,12.28,12.1,12.19,21540,0
+QVCD.US,D,20240816,000000,12.24,12.33,12.15,12.25,16949,0
+QVCD.US,D,20240819,000000,12.31,12.62,12.31,12.36,26537,0
+QVCD.US,D,20240820,000000,12.36,12.49,12.35,12.35,21917,0
+QVCD.US,D,20240821,000000,12.35,12.44,12.35,12.35,18489,0
+QVCD.US,D,20240822,000000,12.42,12.55,12.42,12.5,10831,0
+QVCD.US,D,20240823,000000,12.62,12.6921,12.5131,12.63,4979,0
+QVCD.US,D,20240826,000000,12.71,12.959,12.6801,12.84,18858,0
+QVCD.US,D,20240827,000000,12.84,12.97,12.8399,12.97,13454,0
+QVCD.US,D,20240828,000000,12.98,13.12,12.9101,13.02,11348,0
+QVCD.US,D,20240829,000000,13.13,13.22,12.96,13.1,16757,0
+QVCD.US,D,20240830,000000,12.83,12.98,12.57,12.57,5891,0
+QVCD.US,D,20240903,000000,12.53,12.69,12.105,12.1501,11405,0
+QVCD.US,D,20240904,000000,12.1,12.1,11.99,12,10883,0
+QVCD.US,D,20240905,000000,12.06,12.44,12.06,12.44,8089,0
+QVCD.US,D,20240906,000000,12.4743,12.52,12.4,12.4,7677,0
+QVCD.US,D,20240909,000000,12.48,12.5879,12.44,12.54,6832,0
+QVCD.US,D,20240910,000000,12.6,12.69,12.5,12.6,8870,0
+QVCD.US,D,20240911,000000,12.84,13.51,12.73,13.51,29661,0
+QVCD.US,D,20240912,000000,13.51,13.94,13.51,13.84,13116,0
+QVCD.US,D,20240913,000000,13.99,14.04,13.94,14.02,19131,0
+QVCD.US,D,20240916,000000,14.01,14.12,13.976,14.03,22482,0
+QVCD.US,D,20240917,000000,14.03,14.05,13.49,13.49,31700,0
+QVCD.US,D,20240918,000000,13.8,13.8,13.44,13.5,18534,0
+QVCD.US,D,20240919,000000,13.62,13.8,13.62,13.71,10129,0
+QVCD.US,D,20240920,000000,13.7,13.94,13.7,13.76,28752,0
+QVCD.US,D,20240923,000000,13.9,13.9,13.67,13.69,22313,0
+QVCD.US,D,20240924,000000,13.62,13.69,13.5,13.69,19957,0
+QVCD.US,D,20240925,000000,13.6,13.69,13.45,13.57,14822,0
+QVCD.US,D,20240926,000000,13.7,13.7,13.5,13.56,17733,0
+QVCD.US,D,20240927,000000,13.58,13.59,13.34,13.4348,16581,0
+QVCD.US,D,20240930,000000,13.45,13.45,13.1,13.24,18098,0
+QVCD.US,D,20241001,000000,13.24,13.5,12.97,13.41,19842,0
+QVCD.US,D,20241002,000000,13.45,13.46,13.302,13.3601,4077,0
+QVCD.US,D,20241003,000000,13.3165,13.3165,13.2799,13.2799,3879,0
+QVCD.US,D,20241004,000000,13.4,13.54,13.28,13.4649,13883,0
+QVCD.US,D,20241007,000000,13.48,13.48,13.1001,13.18,12679,0
+QVCD.US,D,20241008,000000,13.14,13.4,13.14,13.25,4359,0
+QVCD.US,D,20241009,000000,13.3,14,13.3,14,22516,0
+QVCD.US,D,20241010,000000,14,14,13.65,13.71,9919,0
+QVCD.US,D,20241011,000000,13.6,13.79,13.6,13.79,7768,0
+QVCD.US,D,20241014,000000,13.61,13.91,13.61,13.81,18528,0
+QVCD.US,D,20241015,000000,13.89,13.92,13.7696,13.92,9031,0
+QVCD.US,D,20241016,000000,13.92,14,13.8,14,31108,0
+QVCD.US,D,20241017,000000,14,14,13.8,13.82,9874,0
+QVCD.US,D,20241018,000000,13.81,14,13.81,13.85,2485,0
+QVCD.US,D,20241021,000000,13.85,13.89,13.8,13.89,8335,0
+QVCD.US,D,20241022,000000,13.85,13.9399,13.809,13.87,7857,0
+QVCD.US,D,20241023,000000,13.8,13.85,13.75,13.79,5534,0
+QVCD.US,D,20241024,000000,13.79,13.849,13.79,13.849,2401,0
+QVCD.US,D,20241025,000000,13.85,13.9,13.85,13.87,8963,0
+QVCD.US,D,20241028,000000,13.87,13.87,13.73,13.8,6630,0
+QVCD.US,D,20241029,000000,13.8,13.8,13.6,13.67,5067,0
+QVCD.US,D,20241030,000000,13.67,13.75,13.54,13.74,10494,0
+QVCD.US,D,20241031,000000,13.45,13.6,13.2,13.3,22978,0
+QVCD.US,D,20241101,000000,13.3,13.4,13.23,13.23,3809,0
+QVCD.US,D,20241104,000000,13.35,13.4944,13.35,13.4201,5702,0
+QVCD.US,D,20241105,000000,13.5,13.57,13.48,13.57,6857,0
+QVCD.US,D,20241106,000000,13.61,13.67,13.57,13.67,6675,0
+QVCD.US,D,20241107,000000,13.7,13.71,13.519,13.71,7071,0
+QVCD.US,D,20241108,000000,13.8,13.805,13.6,13.66,17182,0
+QVCD.US,D,20241111,000000,13.7686,13.83,13.7,13.77,11366,0
+QVCD.US,D,20241112,000000,13.8,13.8,13.43,13.49,20712,0
+QVCD.US,D,20241113,000000,13.530523,13.530523,13.4121,13.45,9863,0
+QVCD.US,D,20241114,000000,13.53,13.5683,13.18,13.2462,17808,0
+QVCD.US,D,20241115,000000,13.3,13.5699,13.3,13.32,8442,0
+QVCD.US,D,20241118,000000,13.31,13.48,13.3,13.48,12654,0
+QVCD.US,D,20241119,000000,13.5,13.54,13.1058,13.13,17344,0
+QVCD.US,D,20241120,000000,13.1,13.11,12.8,12.9799,35989,0
+QVCD.US,D,20241121,000000,12.9,13.15,12.67,13.12,18657,0
+QVCD.US,D,20241122,000000,13.1141,13.23,12.845,12.93,9864,0
+QVCD.US,D,20241125,000000,13.02,13.2268,13.02,13.2268,4099,0
+QVCD.US,D,20241126,000000,13.148,13.24,12.98,12.98,13144,0
+QVCD.US,D,20241127,000000,13.02,13.29,12.98,13.0499,14288,0
+QVCD.US,D,20241129,000000,12.9,12.945,12.57,12.8,18038,0
+QVCD.US,D,20241202,000000,12.8,12.8,12.49,12.49,23362,0
+QVCD.US,D,20241203,000000,12.4972,12.59,12.32,12.4069,20018,0
+QVCD.US,D,20241204,000000,12.3779,12.45,12.3306,12.38,10122,0
+QVCD.US,D,20241205,000000,12.48,12.49,12.3862,12.4439,15338,0
+QVCD.US,D,20241206,000000,12.5,12.5583,12.45,12.45,33852,0
+QVCD.US,D,20241209,000000,12.4,12.48,12.25,12.35,8323,0
+QVCD.US,D,20241210,000000,12.26,12.38,12.235,12.265,14810,0
+QVCD.US,D,20241211,000000,12.1689,12.28,12.1,12.14,16862,0
+QVCD.US,D,20241212,000000,12.16,12.2,11.98,11.98,21522,0
+QVCD.US,D,20241213,000000,12.01,12.03,11.8406,11.88,32343,0
+QVCD.US,D,20241216,000000,12.05,12.08,11.8,11.98,21952,0
+QVCD.US,D,20241217,000000,11.93,12.05,11.93,11.99,13963,0
+QVCD.US,D,20241218,000000,12.102,12.102,11.8,11.8,31297,0
+QVCD.US,D,20241219,000000,11.9,11.9,11.45,11.55,46212,0
+QVCD.US,D,20241220,000000,11.8,11.8,11.5406,11.61,17847,0
+QVCD.US,D,20241223,000000,11.585,11.79,11.5,11.521,19785,0
+QVCD.US,D,20241224,000000,11.52,11.52,11.27,11.43,34443,0
+QVCD.US,D,20241226,000000,11.5235,11.7228,11.45,11.6,21192,0
+QVCD.US,D,20241227,000000,11.66,11.688,11.545,11.61,25779,0
+QVCD.US,D,20241230,000000,11.6017,11.97,11.6017,11.87,21203,0
+QVCD.US,D,20241231,000000,11.962,12.2,11.684,12.1,45689,0
+QVCD.US,D,20250102,000000,12.2,12.41,12.2,12.27,15417,0
+QVCD.US,D,20250103,000000,12.3275,12.5,12.3203,12.5,7857,0
+QVCD.US,D,20250106,000000,12.6,12.6,12.34,12.39,21276,0
+QVCD.US,D,20250107,000000,12.52,12.5227,12.14,12.15,12133,0
+QVCD.US,D,20250108,000000,12.125,12.25,12.03,12.11,6162,0
+QVCD.US,D,20250110,000000,12.118,12.118,11.91,11.935,12665,0
+QVCD.US,D,20250113,000000,12.025,12.025,11.88,11.925,16929,0
+QVCD.US,D,20250114,000000,11.9,12.05,11.9,12.005,7566,0
+QVCD.US,D,20250115,000000,12.03,12.098,11.96,12.05,9408,0
+QVCD.US,D,20250116,000000,12,12.22,12,12.01,14289,0
+QVCD.US,D,20250117,000000,12.056,12.198,12.022,12.0507,8031,0
+QVCD.US,D,20250121,000000,12.4,12.8,12.21,12.56,36068,0
+QVCD.US,D,20250122,000000,12.7,12.7,12.45,12.494,9885,0
+QVCD.US,D,20250123,000000,12.5014,12.55,12.45,12.55,3928,0
+QVCD.US,D,20250124,000000,12.69,12.69,12.45,12.4501,14497,0
+QVCD.US,D,20250127,000000,12.5859,12.658,12.45,12.54,12719,0
+QVCD.US,D,20250128,000000,12.472,12.62,12.45,12.62,21543,0
+QVCD.US,D,20250129,000000,13,13,12.45,12.45,9084,0
+QVCD.US,D,20250130,000000,12.59,12.6,12.45,12.45,5154,0
+QVCD.US,D,20250131,000000,12.45,12.6,12.45,12.45,130292,0
+QVCD.US,D,20250203,000000,12.6,12.6,12.28,12.3,11205,0
+QVCD.US,D,20250204,000000,12.362,12.4,12.1701,12.22,11913,0
+QVCD.US,D,20250205,000000,12.31,12.43,12.22,12.34,8589,0
+QVCD.US,D,20250206,000000,12.3001,12.37,12.22,12.2201,7793,0
+QVCD.US,D,20250207,000000,12.2,12.26,12,12.2,20285,0
+QVCD.US,D,20250210,000000,12.1,12.29,12.1,12.24,12198,0
+QVCD.US,D,20250211,000000,12.14,12.265,12.13,12.13,5754,0
+QVCD.US,D,20250212,000000,12.1999,12.285,12.13,12.18,9481,0
+QVCD.US,D,20250213,000000,12.1301,12.29,12.1301,12.2,10170,0
+QVCD.US,D,20250214,000000,12.25,12.3499,12.236,12.3199,5216,0
+QVCD.US,D,20250218,000000,12.12,12.42,12.12,12.39,5005,0
+QVCD.US,D,20250219,000000,12.23,12.5,12.23,12.38,8571,0
+QVCD.US,D,20250220,000000,12.3,12.4799,12.16,12.4,2375,0
+QVCD.US,D,20250221,000000,12.3,12.5347,12.3,12.435,7215,0
+QVCD.US,D,20250224,000000,12.5391,12.6325,12.4688,12.47,15322,0
+QVCD.US,D,20250225,000000,12.5,12.5,12.46,12.46,13890,0
+QVCD.US,D,20250226,000000,12.55,12.58,12.4201,12.49,7018,0
+QVCD.US,D,20250227,000000,12.6,12.6,12.515,12.55,8062,0
+QVCD.US,D,20250228,000000,12.11,12.2,12,12,16230,0
+QVCD.US,D,20250303,000000,12,12.0001,11.55,11.58,33593,0
+QVCD.US,D,20250304,000000,11.51,11.52,11.11,11.11,39473,0
+QVCD.US,D,20250305,000000,11.25,11.25,11.11,11.13,27073,0
+QVCD.US,D,20250306,000000,10.98,11.5434,10.98,11.16,54687,0
+QVCD.US,D,20250307,000000,11.16,11.2,11.08,11.1,11606,0
+QVCD.US,D,20250310,000000,11.09,11.268,11.09,11.1,18313,0
+QVCD.US,D,20250311,000000,11.25,11.25,10.85,10.86,20952,0
+QVCD.US,D,20250312,000000,10.98,11.0881,10.61,10.66,31106,0
+QVCD.US,D,20250313,000000,10.69,10.8199,10.28,10.7,53623,0
+QVCD.US,D,20250314,000000,10.6,10.97,10.52,10.94,15346,0
+QVCD.US,D,20250317,000000,11.1,11.18,10.99,11.1,20187,0
+QVCD.US,D,20250318,000000,11.2199,11.2199,11,11,3449,0
+QVCD.US,D,20250319,000000,11.1,11.1,10.8,10.82,10137,0
+QVCD.US,D,20250320,000000,10.96,11.09,10.81,11.0111,12400,0
+QVCD.US,D,20250321,000000,11.031,11.031,10.8305,10.89,9350,0
+QVCD.US,D,20250324,000000,10.9,10.9,10.5,10.55,23415,0
+QVCD.US,D,20250325,000000,10.5502,10.61,10.45,10.55,13663,0
+QVCD.US,D,20250326,000000,10.49,10.54,10.165,10.25,41277,0
+QVCD.US,D,20250327,000000,10.3,10.37,10.06,10.16,24748,0
+QVCD.US,D,20250328,000000,11,11,9.74,10.08,61475,0
+QVCD.US,D,20250331,000000,9.8611,10.13,9.76,10.09,53883,0
+QVCD.US,D,20250401,000000,10.09,10.0999,9.91,10,11589,0
+QVCD.US,D,20250402,000000,10.0999,10.1,9.825,9.97,44725,0
+QVCD.US,D,20250403,000000,9.875,9.9499,9.54,9.63,22626,0
+QVCD.US,D,20250404,000000,9.45,9.9983,9.03,9.2001,30921,0
+QVCD.US,D,20250407,000000,9.19,9.19,8.71,8.78,35738,0
+QVCD.US,D,20250408,000000,8.98,9.16,8.8,8.87,33921,0
+QVCD.US,D,20250409,000000,8.87,9.68,8.7601,9.44,21127,0
+QVCD.US,D,20250410,000000,9.62,9.62,9.2501,9.41,13321,0
+QVCD.US,D,20250411,000000,9.475,9.475,9,9.08,25271,0
+QVCD.US,D,20250414,000000,9.1,9.288,9,9.12,23559,0
+QVCD.US,D,20250415,000000,9.13,9.13,8.89,8.95,10532,0
+QVCD.US,D,20250416,000000,8.88,8.99,8.71,8.79,48541,0
+QVCD.US,D,20250417,000000,9.4,9.4,8.7,8.74,10067,0
+QVCD.US,D,20250421,000000,8.75,8.97,8.75,8.77,28776,0
+QVCD.US,D,20250422,000000,8.9755,9,8.84,8.91,7170,0
+QVCD.US,D,20250423,000000,9.4192,9.4192,8.92,9.17,3694,0
+QVCD.US,D,20250424,000000,9.29,9.58,9.28,9.4,13628,0
+QVCD.US,D,20250425,000000,9.6,9.6,9.4069,9.55,9554,0
+QVCD.US,D,20250428,000000,9.03,9.7099,9.03,9.6,10926,0
+QVCD.US,D,20250429,000000,9.6,9.63,9.37,9.5,9040,0
+QVCD.US,D,20250430,000000,9.5,9.64,8.7,9.04,32681,0
+QVCD.US,D,20250501,000000,9.19,9.34,9.06,9.15,14660,0
+QVCD.US,D,20250502,000000,9,9.4,9,9.33,39228,0
+QVCD.US,D,20250505,000000,9.21,9.325,9.1201,9.23,7910,0
+QVCD.US,D,20250506,000000,9.272,9.4199,9.22,9.3,7852,0
+QVCD.US,D,20250507,000000,9.3,9.45,9.2,9.28,17778,0
+QVCD.US,D,20250508,000000,8.95,9.03,7.6,7.82,180042,0
+QVCD.US,D,20250509,000000,7.954,8.4,7.954,8.19,38572,0
+QVCD.US,D,20250512,000000,8.6186,8.75,7.71,7.95,64913,0
+QVCD.US,D,20250513,000000,7.9,7.91,7.23,7.72,57686,0
+QVCD.US,D,20250514,000000,7.972,7.972,7.44,7.94,21836,0
+QVCD.US,D,20250515,000000,8.1686,8.22,7.79,8.1948,43661,0
+QVCD.US,D,20250516,000000,8.2,8.7199,8.17,8.54,24696,0
+QVCD.US,D,20250519,000000,8.8,8.8899,8.54,8.6,21797,0
+QVCD.US,D,20250520,000000,8.8,8.8,8.56,8.64,18201,0
+QVCD.US,D,20250521,000000,8.5315,9.1,8.53,8.73,53105,0
+QVCD.US,D,20250522,000000,8.68,9.06,8.65,8.9,21834,0
+QVCD.US,D,20250523,000000,8.816,8.935,8.81,8.88,11227,0
+QVCD.US,D,20250527,000000,8.88,9.1,8.86,9.08,43776,0
+QVCD.US,D,20250528,000000,9.08,9.08,8.79,8.93,23197,0
+QVCD.US,D,20250529,000000,8.7657,8.9,8.62,8.68,83013,0
+QVCD.US,D,20250530,000000,8.21,8.36,7.91,7.91,68476,0
+QVCD.US,D,20250602,000000,7.83,8.16,7.82,8.04,43090,0
+QVCD.US,D,20250603,000000,7.93,8.215,7.91,8.05,25469,0
+QVCD.US,D,20250604,000000,8.077,8.3,7.99,8.06,35184,0
+QVCD.US,D,20250605,000000,8.31,8.47,7.96,8.17,27098,0
+QVCD.US,D,20250606,000000,8.265,8.42,8.08,8.42,13545,0
+QVCD.US,D,20250609,000000,8.4401,8.5,8.225,8.49,20651,0
+QVCD.US,D,20250610,000000,8.33,8.54,8.25,8.47,20091,0
+QVCD.US,D,20250611,000000,8.5,8.6,8.37,8.37,19793,0
+QVCD.US,D,20250612,000000,8.29,8.51,8.202,8.38,14351,0
+QVCD.US,D,20250613,000000,7.6,8.78,7.6,8.59,25721,0
+QVCD.US,D,20250616,000000,8.5899,8.75,8.4,8.6,30187,0
+QVCD.US,D,20250617,000000,8.55,8.89,8.55,8.8,68806,0
+QVCD.US,D,20250618,000000,8.8,9.15,8.635,9.1,32316,0
+QVCD.US,D,20250620,000000,8.99,9.43,8.925,9.12,34259,0
+QVCD.US,D,20250623,000000,9.01,9.15,8.811,9.06,80227,0
+QVCD.US,D,20250624,000000,9,9.38,8.96,9.28,14081,0
+QVCD.US,D,20250625,000000,9.39,9.53,9.3019,9.46,15716,0
+QVCD.US,D,20250626,000000,9.5,9.89,9.5,9.63,16666,0
+QVCD.US,D,20250627,000000,9.7425,10.21,9.64,9.71,21233,0
+QVCD.US,D,20250630,000000,10.0499,10.29,9.9,10.06,35855,0
+QVCD.US,D,20250701,000000,10,10.18,9.86,10.09,83720,0
+QVCD.US,D,20250702,000000,10.0427,10.17,10.03,10.09,7577,0
+QVCD.US,D,20250703,000000,9.9781,10.15,9.902,9.99,9558,0
+QVCD.US,D,20250707,000000,9.88,10.09,9.72,10.04,8729,0
+QVCD.US,D,20250708,000000,9.98,10.17,9.9,9.97,7681,0
+QVCD.US,D,20250709,000000,9.9101,10.07,9.665,9.74,18800,0
+QVCD.US,D,20250710,000000,9.71,9.84,9.59,9.6617,15393,0
+QVCD.US,D,20250711,000000,9.71,9.87,9.7,9.73,5931,0
+QVCD.US,D,20250714,000000,9.755,10.02,9.755,9.95,19063,0
+QVCD.US,D,20250715,000000,9.945,10.05,9.87,9.87,9500,0
+QVCD.US,D,20250716,000000,9.76,10.21,9.76,9.83,16661,0
+QVCD.US,D,20250717,000000,9.9,10.07,9.84,9.92,19150,0
+QVCD.US,D,20250718,000000,9.744,9.84,9.7,9.7,17400,0
+QVCD.US,D,20250721,000000,9.9,9.9,9.31,9.5,27093,0
+QVCD.US,D,20250722,000000,9.41,9.72,9.37,9.38,11644,0
+QVCD.US,D,20250723,000000,9.39,9.46,9.31,9.36,19346,0
+QVCD.US,D,20250724,000000,9.4,9.45,9.3088,9.3201,11575,0
+QVCD.US,D,20250725,000000,9.375,9.59,9.32,9.39,17853,0
+QVCD.US,D,20250728,000000,9.39,9.41,9.3575,9.4,6973,0
+QVCD.US,D,20250729,000000,9.375,9.76,9.37,9.425,20266,0
+QVCD.US,D,20250730,000000,9.43,9.45,9.32,9.33,11434,0
+QVCD.US,D,20250731,000000,9.73,9.73,8.5,8.83,49741,0
+QVCD.US,D,20250801,000000,9.0099,9.12,8.7,9.0815,13656,0
+QVCD.US,D,20250804,000000,9,9.28,8.85,9.15,88824,0
+QVCD.US,D,20250805,000000,9.2,9.21,9.03,9.15,27327,0
+QVCD.US,D,20250806,000000,9.1499,9.18,9.03,9.03,23963,0
+QVCD.US,D,20250807,000000,9.1,9.21,9.032,9.1,31133,0
+QVCD.US,D,20250808,000000,9.1,9.45,9.1,9.23,11614,0
+QVCD.US,D,20250811,000000,9.08,9.61,9.08,9.39,32488,0
+QVCD.US,D,20250812,000000,9.3,9.79,9.25,9.58,21847,0
+QVCD.US,D,20250813,000000,9.6,9.71,9.54,9.56,21434,0
+QVCD.US,D,20250814,000000,9.54,9.73,9.5,9.73,14568,0
+QVCD.US,D,20250815,000000,9.6799,10.1,9.656,10,36192,0
+QVCD.US,D,20250818,000000,9.87,10.21,9.87,10.13,60186,0
+QVCD.US,D,20250819,000000,10.13,10.945,10.1,10.81,43776,0
+QVCD.US,D,20250820,000000,10.835,11.3899,10.79,11.05,29182,0
+QVCD.US,D,20250821,000000,10.95,11.25,10.95,11.06,11212,0
+QVCD.US,D,20250822,000000,11.1899,11.705,11,11.43,56657,0
+QVCD.US,D,20250825,000000,11.3,11.38,11.15,11.15,20952,0
+QVCD.US,D,20250826,000000,11.28,11.5299,11.23,11.4073,28291,0
+QVCD.US,D,20250827,000000,11.3,11.47,10.802,11.14,44717,0
+QVCD.US,D,20250828,000000,11.16,11.29,10.75,10.75,37660,0
+QVCD.US,D,20250829,000000,10.5499,10.5499,9.96,10,77035,0
+QVCD.US,D,20250902,000000,9.98,10.14,9.98,10.14,88377,0
+QVCD.US,D,20250903,000000,10.52,10.52,9.9,10.11,21553,0
+QVCD.US,D,20250904,000000,10.1,10.2,9.97,10.19,38943,0
+QVCD.US,D,20250905,000000,10.25,10.495,10.1,10.45,30059,0
+QVCD.US,D,20250908,000000,10.1601,10.36,10.1601,10.36,7733,0
+QVCD.US,D,20250909,000000,10.28,10.36,10.1,10.31,13457,0
+QVCD.US,D,20250910,000000,10.3,10.5,10.3,10.5,14818,0
+QVCD.US,D,20250911,000000,10.42,10.54,10.29,10.49,10830,0
+QVCD.US,D,20250912,000000,10.5,10.56,10.45,10.47,13167,0
+QVCD.US,D,20250915,000000,10.35,10.68,10.35,10.68,17048,0
+QVCD.US,D,20250916,000000,10.5981,10.9425,10.555,10.8,17103,0
+QVCD.US,D,20250917,000000,10.7,10.97,10.6,10.87,27754,0
+QVCD.US,D,20250918,000000,10.985,10.985,10.86,10.94,5326,0
+QVCD.US,D,20250919,000000,10.88,10.935,10.775,10.87,8503,0
+QVCD.US,D,20250922,000000,10.94,10.95,10.81,10.9,18788,0
+QVCD.US,D,20250923,000000,10.85,10.98,10.81,10.91,3007,0
+QVCD.US,D,20250924,000000,10.82,10.88,10.6001,10.88,9094,0
+QVCD.US,D,20250925,000000,10.9,10.9,10.62,10.66,29039,0
+QVCD.US,D,20250926,000000,10.702,10.84,10.572,10.74,21756,0
+QVCD.US,D,20250929,000000,10.5001,10.73,10.3,10.33,44924,0
+QVCD.US,D,20250930,000000,10.33,10.33,10.03,10.1,187022,0
+QVCD.US,D,20251001,000000,10.44,10.44,10.1,10.25,51160,0
+QVCD.US,D,20251002,000000,10.28,10.375,10.17,10.37,64496,0
+QVCD.US,D,20251003,000000,10.35,10.5,10.25,10.42,52135,0
+QVCD.US,D,20251006,000000,10.47,10.5,10.35,10.44,19195,0
+QVCD.US,D,20251007,000000,10.39,10.49,10.31,10.48,17653,0
+QVCD.US,D,20251008,000000,10.41,10.59,10.05,10.11,114257,0
+QVCD.US,D,20251009,000000,10.18,10.22,10.05,10.2,30302,0
+QVCD.US,D,20251010,000000,10.19,10.3,10.01,10.1,24019,0
+QVCD.US,D,20251013,000000,10.175,10.175,9.95,10.07,38992,0
+QVCD.US,D,20251014,000000,10.15,10.22,10.1,10.18,21034,0
+QVCD.US,D,20251015,000000,10.22,10.5,10.22,10.39,32020,0
+QVCD.US,D,20251016,000000,10.3907,10.48,10.24,10.32,20794,0
+QVCD.US,D,20251017,000000,10.34,10.35,10.22,10.3,4940,0
+QVCD.US,D,20251020,000000,10.2301,10.39,10.2301,10.37,20202,0
+QVCD.US,D,20251021,000000,10.315,10.372,10.3002,10.34,15285,0
+QVCD.US,D,20251022,000000,10.35,10.4,10.3101,10.34,11021,0
+QVCD.US,D,20251023,000000,10.365,10.3899,10.265,10.28,33386,0
+QVCD.US,D,20251024,000000,10.34,10.35,10.315,10.34,13389,0
+QVCD.US,D,20251027,000000,10.4,10.49,10.31168,10.43,21760,0
+QVCD.US,D,20251028,000000,10.41,10.5,10.4,10.5,21241,0
+QVCD.US,D,20251029,000000,10.5365,10.61,10.52,10.61,23603,0
+QVCD.US,D,20251030,000000,10.61,10.6298,10.47,10.54,46247,0
+QVCD.US,D,20251031,000000,10.49,10.62,10.49,10.6,10553,0
+QVCD.US,D,20251103,000000,10.59,10.6,10.5202,10.565,4690,0
+QVCD.US,D,20251104,000000,10.5499,10.625,10.5187,10.58,21690,0
+QVCD.US,D,20251105,000000,10.2,10.5,9.58,10.47,51276,0
+QVCD.US,D,20251106,000000,10.33,10.43,10.17,10.38,26802,0
+QVCD.US,D,20251107,000000,10.29,10.5,10.26,10.42,8611,0
+QVCD.US,D,20251110,000000,10.43,10.52,10.43,10.48,26926,0
+QVCD.US,D,20251111,000000,10.48,10.65,10.47,10.59,37908,0
+QVCD.US,D,20251112,000000,10.585,10.62,10.5,10.56,7828,0
+QVCD.US,D,20251113,000000,10.42,10.59,10.4,10.47,13103,0
+QVCD.US,D,20251114,000000,10.4421,10.5,10.4421,10.5,2709,0
+QVCD.US,D,20251117,000000,10.402,10.6,10.402,10.5,9112,0
+QVCD.US,D,20251118,000000,10.46,10.5,10,10.05,25902,0
+QVCD.US,D,20251119,000000,10.07,10.33,10.01,10.1,17089,0
+QVCD.US,D,20251120,000000,10.1732,10.2004,9.81,10.04,30471,0
+QVCD.US,D,20251121,000000,9.85,9.97,9.81,9.93,9947,0
+QVCD.US,D,20251124,000000,9.92,9.92,9.8201,9.85,15637,0
+QVCD.US,D,20251125,000000,9.88975,9.88975,9.31,9.31,20026,0
+QVCD.US,D,20251126,000000,9.484,9.68,9.42,9.6001,43686,0
+QVCD.US,D,20251128,000000,9.74,9.87,9.68,9.74,12902,0
+QVCD.US,D,20251201,000000,9.19,9.3601,8.9201,9.22,37975,0
+QVCD.US,D,20251202,000000,9.0901,9.195,9.01,9.1,21830,0
+QVCD.US,D,20251203,000000,8.98,9.29,8.95,9.25,91274,0
+QVCD.US,D,20251204,000000,9.22,9.37,9,9.25,74928,0
+QVCD.US,D,20251205,000000,9.0561,9.2,9.0561,9.09,10442,0
+QVCD.US,D,20251208,000000,9.1458,9.4,9.07,9.27,30301,0
+QVCD.US,D,20251209,000000,9.29,9.48,9.25,9.45,20910,0
+QVCD.US,D,20251210,000000,9.375,9.375,9.17,9.215,18597,0
+QVCD.US,D,20251211,000000,9.24,9.28,9.1425,9.22,12458,0
+QVCD.US,D,20251212,000000,9.1667,9.2074,9,9.08,23621,0
+QVCD.US,D,20251215,000000,9.2,9.2,9.0081,9.05,23462,0
+QVCD.US,D,20251216,000000,9.18,9.23,9.05,9.07,28105,0
+QVCD.US,D,20251217,000000,9.135,9.2,9,9.095,10161,0
+QVCD.US,D,20251218,000000,9.05,10,9.01,9.98,77262,0
+QVCD.US,D,20251219,000000,9.71,10,9.4201,9.52,12507,0
+QVCD.US,D,20251222,000000,9.5,9.504,9.2,9.2,8819,0
+QVCD.US,D,20251223,000000,9.17,9.2432,9.07,9.07,9279,0
+QVCD.US,D,20251224,000000,9.2,9.2,9,9,17178,0
+QVCD.US,D,20251226,000000,9,9.0113,8.65,8.9,23786,0
+QVCD.US,D,20251229,000000,8.89,8.9,8.26,8.34,44015,0
+QVCD.US,D,20251230,000000,8.2,8.3387,8.02,8.25,33864,0
+QVCD.US,D,20251231,000000,8.225,8.3,8.04,8.12,81113,0
+QVCD.US,D,20260102,000000,8.49,8.56,8.21,8.5,8557,0
+QVCD.US,D,20260105,000000,8.59,8.7313,8.59,8.6,25607,0
+QVCD.US,D,20260106,000000,8.55,8.9,8.54,8.85,26015,0
+QVCD.US,D,20260107,000000,8.58,8.85,8.58,8.831,8242,0
+QVCD.US,D,20260108,000000,8.82,8.9,8.71,8.78,13444,0
+QVCD.US,D,20260109,000000,8.7999,8.86,8.74,8.74,11956,0
+QVCD.US,D,20260112,000000,8.74,8.8,8.7,8.75,10443,0
+QVCD.US,D,20260113,000000,8.79,8.895,8.76,8.79,14940,0
+QVCD.US,D,20260114,000000,8.79,8.9,8.645,8.69,46453,0
+QVCD.US,D,20260115,000000,8.78,9,8.69,8.8,20724,0
+QVCD.US,D,20260116,000000,8.81,8.844144,8.67,8.73,33748,0
+QVCD.US,D,20260120,000000,8.8,8.8,8.56,8.59,17771,0
+QVCD.US,D,20260121,000000,8.59,8.68,8.51,8.59,17643,0
+QVCD.US,D,20260122,000000,8.73,8.78,8.6223,8.78,5197,0
+QVCD.US,D,20260123,000000,8.7,8.73,8.385,8.44,18357,0
+QVCD.US,D,20260126,000000,8.3,8.4,8.03,8.31,54140,0
+QVCD.US,D,20260127,000000,8.19,8.48,8.17,8.34,46460,0
+QVCD.US,D,20260128,000000,8.3,8.35,8.2,8.26,41941,0
+QVCD.US,D,20260129,000000,8.26,8.26,7.9141,8.07,32634,0
+QVCD.US,D,20260130,000000,8.12,8.5,8.02,8.44,41784,0
+QVCD.US,D,20260202,000000,8.4,8.4586,8.3016,8.43,15684,0
+QVCD.US,D,20260203,000000,8.24,8.42,8.24,8.31,13660,0
+QVCD.US,D,20260204,000000,8.31,8.45,8.3,8.38,12615,0
+QVCD.US,D,20260205,000000,8.3444,8.35,8.1174,8.25,10386,0
+QVCD.US,D,20260206,000000,8.26,8.69,8.25,8.59,18192,0
+QVCD.US,D,20260209,000000,8.65,8.68,8.5,8.53,25362,0
+QVCD.US,D,20260210,000000,8.33,9.5,6.0099,8.96,228161,0
+QVCD.US,D,20260211,000000,8.3,8.8,7.9,8.55,446070,0
+QVCD.US,D,20260212,000000,8.53,8.53,8.2501,8.3331,66493,0
+QVCD.US,D,20260213,000000,8.3,8.5,8.15,8.49,392830,0
+QVCD.US,D,20260217,000000,8.4799,8.52,8.15,8.5,200846,0
+QVCD.US,D,20260218,000000,8.49,8.525,8.3875,8.5,276269,0
diff --git a/daily/us/nyse stocks/2/qxas.us.txt b/daily/us/nyse stocks/2/qxas.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7803f72ec26c75c6ace5815b59d9c2f90d83b527
--- /dev/null
+++ b/daily/us/nyse stocks/2/qxas.us.txt	
@@ -0,0 +1,11 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QXAS.US,D,20260121,000000,20.05,20.7725,20.05,20.7725,202,0
+QXAS.US,D,20260122,000000,19.675,19.7001,19.64,19.7001,230,0
+QXAS.US,D,20260123,000000,19,19.64,19,19.5586,546,0
+QXAS.US,D,20260126,000000,19.01,19.01,18.8706,18.8706,293,0
+QXAS.US,D,20260128,000000,19.895,19.895,19.81,19.8915,318,0
+QXAS.US,D,20260203,000000,11.18,12.0326,11.18,12.0326,2765,0
+QXAS.US,D,20260204,000000,10,10.6682,10,10.6682,404,0
+QXAS.US,D,20260205,000000,8.33,8.37,7.0906,7.0906,765,0
+QXAS.US,D,20260206,000000,8.9,9.0866,8.9,9.0866,3391,0
+QXAS.US,D,20260209,000000,9.49,9.49,9.478,9.478,231,0
diff --git a/daily/us/nyse stocks/2/rba.us.txt b/daily/us/nyse stocks/2/rba.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..df41d978d74fa24bfab962da1c6e7e053594a845
--- /dev/null
+++ b/daily/us/nyse stocks/2/rba.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RBA.US,D,20050225,000000,8.09888,8.16157,8.06758,8.12228,247238.84714065,0
+RBA.US,D,20050228,000000,8.15269,8.17688,8.12228,8.12228,241514.64238072,0
+RBA.US,D,20050301,000000,8.1372,8.37382,8.1372,8.35004,251433.49090476,0
+RBA.US,D,20050302,000000,8.37382,8.37382,8.19237,8.23276,151476.17334925,0
+RBA.US,D,20050303,000000,8.21656,8.21656,8.09168,8.12228,363228.19243206,0
+RBA.US,D,20050304,000000,8.12228,8.25625,8.07559,8.25625,650911.26598399,0
+RBA.US,D,20050307,000000,8.25625,8.31094,8.22525,8.27254,1181636.5170039,0
+RBA.US,D,20050308,000000,8.24775,8.38953,8.24775,8.38182,981707.70053266,0
+RBA.US,D,20050309,000000,8.38953,8.39761,8.27254,8.30305,122474.27873205,0
+RBA.US,D,20050310,000000,8.31944,8.38182,8.31094,8.33414,264027.55174007,0
+RBA.US,D,20050311,000000,8.33414,8.34311,8.27945,8.30305,235029.70894006,0
+RBA.US,D,20050314,000000,8.30305,8.42852,8.30305,8.39761,824512.38719497,0
+RBA.US,D,20050315,000000,8.38953,8.42013,8.36671,8.36671,39298.575095846,0
+RBA.US,D,20050316,000000,8.36671,8.4135,8.28656,8.29524,196876.78515965,0
+RBA.US,D,20050317,000000,8.27945,8.30305,8.1372,8.16157,133157.90775401,0
+RBA.US,D,20050318,000000,8.1372,8.29524,8.1372,8.29524,59903.078550446,0
+RBA.US,D,20050321,000000,8.28656,8.28656,8.20027,8.23986,62956.12281632,0
+RBA.US,D,20050322,000000,8.21656,8.31944,8.21656,8.28656,54940.615425522,0
+RBA.US,D,20050323,000000,8.23276,8.28656,8.22525,8.28656,427710.83738131,0
+RBA.US,D,20050324,000000,8.29524,8.42852,8.29524,8.38182,66009.167082195,0
+RBA.US,D,20050328,000000,8.38182,8.44333,8.38182,8.4135,62956.12281632,0
+RBA.US,D,20050329,000000,8.42852,8.46079,8.35793,8.35793,117894.71233324,0
+RBA.US,D,20050330,000000,8.35004,8.37382,8.31094,8.34311,67535.689215133,0
+RBA.US,D,20050331,000000,8.35004,8.38953,8.25625,8.27945,62575.251998812,0
+RBA.US,D,20050401,000000,8.27945,8.31094,8.27254,8.27254,109122.52807893,0
+RBA.US,D,20050404,000000,8.27254,8.27254,8.20027,8.23986,220534.33288012,0
+RBA.US,D,20050405,000000,8.23986,8.27945,8.23986,8.27945,720349.28337806,0
+RBA.US,D,20050406,000000,8.27254,8.32752,8.25625,8.28656,68676.275759053,0
+RBA.US,D,20050407,000000,8.31094,8.33414,8.28656,8.28656,28613.933119586,0
+RBA.US,D,20050408,000000,8.25625,8.35793,8.23276,8.35793,124764.56840861,0
+RBA.US,D,20050411,000000,8.34311,8.35004,8.23986,8.24775,93859.332658162,0
+RBA.US,D,20050412,000000,8.23276,8.23986,8.06758,8.09888,202220.11910208,0
+RBA.US,D,20050413,000000,8.09888,8.1294,8.05169,8.05169,215193.02484629,0
+RBA.US,D,20050414,000000,8.05969,8.07559,8.01191,8.02059,61810.471500891,0
+RBA.US,D,20050415,000000,7.99612,8.02059,7.94162,7.96532,90805.275437986,0
+RBA.US,D,20050418,000000,7.94953,7.94953,7.87864,7.90223,66768.882808607,0
+RBA.US,D,20050419,000000,7.89423,7.92563,7.86265,7.90994,83559.613316617,0
+RBA.US,D,20050420,000000,7.90223,8.05969,7.90223,8.02059,79357.878872407,0
+RBA.US,D,20050421,000000,8.04459,8.15269,8.03531,8.12228,127051.81922225,0
+RBA.US,D,20050422,000000,8.12228,8.14528,8.11498,8.1372,79357.878872407,0
+RBA.US,D,20050425,000000,8.35793,8.5377,8.35004,8.49328,200689.54515193,0
+RBA.US,D,20050426,000000,8.51469,8.53068,8.4678,8.48479,296835.11566944,0
+RBA.US,D,20050427,000000,8.49328,8.5536,8.49328,8.50818,146130.81349823,0
+RBA.US,D,20050428,000000,8.50818,8.68726,8.50818,8.63632,308286.56405223,0
+RBA.US,D,20050429,000000,8.63632,8.9162,8.62694,8.9162,376580.95603947,0
+RBA.US,D,20050502,000000,9.00258,9.00979,8.9162,8.97899,621151.68154897,0
+RBA.US,D,20050503,000000,9.16556,9.16556,8.909,9.08195,661593.88205164,0
+RBA.US,D,20050504,000000,9.08984,9.12075,8.98569,9.05135,503251.90444422,0
+RBA.US,D,20050505,000000,9.06684,9.08984,9.00258,9.04305,157189.23561188,0
+RBA.US,D,20050506,000000,9.01926,9.02677,8.85993,8.9162,112936.30102552,0
+RBA.US,D,20050509,000000,8.94157,9.04305,8.9162,8.96398,233503.18680712,0
+RBA.US,D,20050510,000000,8.96398,9.01926,8.909,8.98569,249910.00763472,0
+RBA.US,D,20050511,000000,9.01926,9.10426,8.94789,9.10426,193446.92189347,0
+RBA.US,D,20050512,000000,9.09676,9.13703,8.909,8.96398,189626.05826677,0
+RBA.US,D,20050513,000000,8.98569,9.00258,8.909,8.909,49982.204117805,0
+RBA.US,D,20050516,000000,8.909,8.97899,8.909,8.96398,185428.37563977,0
+RBA.US,D,20050517,000000,8.96398,8.98569,8.9162,8.92359,176655.17843115,0
+RBA.US,D,20050518,000000,8.94157,8.94789,8.8857,8.92359,305614.39060386,0
+RBA.US,D,20050519,000000,8.94157,9.04305,8.92359,9.04305,150709.36694273,0
+RBA.US,D,20050520,000000,9.02677,9.09676,8.99408,9.04305,53034.235429377,0
+RBA.US,D,20050523,000000,9.06684,9.43478,9.06684,9.3403,151476.17334925,0
+RBA.US,D,20050524,000000,9.30901,9.38839,9.30259,9.38839,105305.71626944,0
+RBA.US,D,20050525,000000,9.38048,9.42787,9.27919,9.32372,206033.89204867,0
+RBA.US,D,20050526,000000,9.30259,9.33053,9.25521,9.30901,215954.76648131,0
+RBA.US,D,20050527,000000,9.30259,9.76451,9.286,9.72008,178180.68760979,0
+RBA.US,D,20050531,000000,9.69639,9.804,9.61445,9.75068,223966.2220549,0
+RBA.US,D,20050601,000000,9.73489,9.75068,9.58484,9.58484,135065.30070445,0
+RBA.US,D,20050602,000000,9.60557,9.66381,9.57693,9.66381,59139.311006825,0
+RBA.US,D,20050603,000000,9.67072,9.7961,9.59866,9.7961,90424.404620477,0
+RBA.US,D,20050606,000000,9.7961,9.89185,9.63222,9.67072,93859.332658162,0
+RBA.US,D,20050607,000000,9.67072,9.71318,9.67072,9.68059,633359.80679526,0
+RBA.US,D,20050608,000000,9.68059,9.74378,9.61445,9.64802,165969.5235006,0
+RBA.US,D,20050609,000000,9.6569,9.69639,9.64802,9.69639,183904.89236973,0
+RBA.US,D,20050610,000000,9.69639,9.69639,9.66381,9.68651,62956.12281632,0
+RBA.US,D,20050613,000000,9.70429,9.727,9.66381,9.69639,57230.905102079,0
+RBA.US,D,20050614,000000,9.69639,9.69639,9.62236,9.63222,94624.113156084,0
+RBA.US,D,20050615,000000,9.64111,9.68651,9.63222,9.68651,125144.42627181,0
+RBA.US,D,20050616,000000,9.68651,9.68651,9.61445,9.62236,115989.34529139,0
+RBA.US,D,20050617,000000,9.64111,9.6569,9.59076,9.59076,74401.493473294,0
+RBA.US,D,20050620,000000,9.59866,9.61445,9.55324,9.60557,770717.42308488,0
+RBA.US,D,20050621,000000,9.60557,9.61445,9.56016,9.57003,33194.512472701,0
+RBA.US,D,20050622,000000,9.57003,9.57693,9.51475,9.52954,85464.980358459,0
+RBA.US,D,20050623,000000,9.52954,9.54535,9.46045,9.46045,103397.31036469,0
+RBA.US,D,20050624,000000,9.53646,9.54535,9.46045,9.47526,316676.86453472,0
+RBA.US,D,20050627,000000,9.49105,9.49994,9.38048,9.41208,206033.89204867,0
+RBA.US,D,20050628,000000,9.37258,9.69639,9.37258,9.69639,607033.12448933,0
+RBA.US,D,20050629,000000,9.68651,10.0232,9.6569,10.0183,480743.04690209,0
+RBA.US,D,20050630,000000,10.0183,10.1575,9.90766,10.1041,255636.23830326,0
+RBA.US,D,20050701,000000,10.1041,10.3075,10.0982,10.3075,207558.388273,0
+RBA.US,D,20050705,000000,10.3785,10.5849,10.3608,10.4802,302180.47552048,0
+RBA.US,D,20050706,000000,10.4802,10.5099,10.4516,10.495,382302.1219365,0
+RBA.US,D,20050707,000000,10.495,10.6372,10.4802,10.4872,123999.78791069,0
+RBA.US,D,20050708,000000,10.4802,10.495,10.2453,10.2542,371622.54473175,0
+RBA.US,D,20050711,000000,10.2621,10.4665,10.2621,10.4448,527291.33593651,0
+RBA.US,D,20050712,000000,10.4448,10.5266,10.4042,10.5099,101491.94332285,0
+RBA.US,D,20050713,000000,10.5602,10.6017,10.4872,10.5424,41591.90363531,0
+RBA.US,D,20050714,000000,10.5602,10.9679,10.5266,10.9679,205268.09859645,0
+RBA.US,D,20050715,000000,10.9679,10.9679,10.6165,10.6165,232357.53549169,0
+RBA.US,D,20050718,000000,10.6165,10.6165,10.2868,10.2996,168256.77431425,0
+RBA.US,D,20050719,000000,10.3282,10.3697,10.2868,10.3282,90805.275437986,0
+RBA.US,D,20050720,000000,10.3548,10.3608,10.3075,10.3282,81646.14264036,0
+RBA.US,D,20050721,000000,10.3548,10.3608,10.3371,10.346,154902.99775253,0
+RBA.US,D,20050722,000000,10.3233,10.3282,10.2868,10.3154,69062.21134807,0
+RBA.US,D,20050725,000000,10.3371,10.3608,10.1357,10.1357,79740.775598519,0
+RBA.US,D,20050726,000000,10.1189,10.2453,10.1189,10.1879,162535.60841721,0
+RBA.US,D,20050727,000000,10.2068,10.2393,10.1425,10.1879,255252.32862285,0
+RBA.US,D,20050728,000000,10.1792,10.2453,10.1575,10.1712,205649.98236826,0
+RBA.US,D,20050729,000000,10.1979,10.2068,10.1575,10.1575,157575.17120089,0
+RBA.US,D,20050801,000000,10.1357,10.2146,10.1189,10.1278,57993.659691397,0
+RBA.US,D,20050802,000000,10.1792,10.2996,10.1633,10.2246,157575.17120089,0
+RBA.US,D,20050803,000000,11.1427,11.6629,11.1427,11.266,1075946.891054,0
+RBA.US,D,20050804,000000,11.2848,11.3391,11.2018,11.2423,388027.33965076,0
+RBA.US,D,20050805,000000,11.2018,11.2423,10.7932,10.7932,166351.40727241,0
+RBA.US,D,20050808,000000,10.8257,11.0143,10.7359,10.7359,191155.61926261,0
+RBA.US,D,20050809,000000,10.7102,10.7645,10.4733,10.5513,162152.71169111,0
+RBA.US,D,20050810,000000,10.5346,10.6598,10.4289,10.5424,165207.78186559,0
+RBA.US,D,20050811,000000,10.5602,10.7932,10.5602,10.7359,429997.07524066,0
+RBA.US,D,20050812,000000,10.6945,10.7192,10.6845,10.6845,98053.976422259,0
+RBA.US,D,20050815,000000,10.7014,10.7409,10.6845,10.7192,96149.622334719,0
+RBA.US,D,20050816,000000,10.7359,10.7478,10.7192,10.7478,91188.172164098,0
+RBA.US,D,20050817,000000,10.7359,10.7478,10.6845,10.7192,108360.78644392,0
+RBA.US,D,20050818,000000,10.7409,10.7715,10.6303,10.6758,80888.452822552,0
+RBA.US,D,20050819,000000,10.6945,10.7715,10.6758,10.7478,92712.66838843,0
+RBA.US,D,20050822,000000,10.7794,10.8327,10.4802,10.5513,107592.96708309,0
+RBA.US,D,20050823,000000,10.5602,10.5602,10.4348,10.4802,43495.244768548,0
+RBA.US,D,20050824,000000,10.4802,10.5691,10.4802,10.5513,73636.712975373,0
+RBA.US,D,20050825,000000,10.5769,10.8671,10.5769,10.7932,217860.13352315,0
+RBA.US,D,20050826,000000,10.7872,10.8021,10.6945,10.7567,125528.33595223,0
+RBA.US,D,20050829,000000,10.7645,10.8494,10.7567,10.8494,127051.81922225,0
+RBA.US,D,20050830,000000,10.8494,11.1654,10.8494,10.9985,165591.69154599,0
+RBA.US,D,20050831,000000,10.9985,11.0469,10.9304,10.9837,120186.0149641,0
+RBA.US,D,20050901,000000,11.0469,11.1801,11.0469,11.1288,96910.351015433,0
+RBA.US,D,20050902,000000,11.1288,11.1505,11.0707,11.1121,45401.624764691,0
+RBA.US,D,20050906,000000,11.121,11.3834,11.121,11.3006,112553.40429941,0
+RBA.US,D,20050907,000000,11.3006,11.3894,11.196,11.266,127816.59972018,0
+RBA.US,D,20050908,000000,11.3243,11.4576,11.2503,11.348,511647.26969823,0
+RBA.US,D,20050909,000000,11.348,11.3697,11.3391,11.348,349868.33814452,0
+RBA.US,D,20050912,000000,11.348,11.348,11.2591,11.2848,150326.47021663,0
+RBA.US,D,20050913,000000,11.3243,11.348,11.3164,11.3243,272037.99435935,0
+RBA.US,D,20050914,000000,11.3391,11.3627,11.3243,11.348,149185.88367271,0
+RBA.US,D,20050915,000000,11.3697,11.4151,11.354,11.3627,94624.113156084,0
+RBA.US,D,20050916,000000,11.3697,11.4891,11.3322,11.3391,132395.15316469,0
+RBA.US,D,20050919,000000,11.348,11.5198,11.348,11.4724,191155.61926261,0
+RBA.US,D,20050920,000000,11.4971,11.5138,11.4241,11.4408,65627.283310385,0
+RBA.US,D,20050921,000000,11.4576,11.4891,11.2591,11.3095,157955.0290641,0
+RBA.US,D,20050922,000000,11.2927,11.3243,11.2423,11.2503,196491.86252494,0
+RBA.US,D,20050923,000000,11.266,11.3767,11.2275,11.2335,215572.88270949,0
+RBA.US,D,20050926,000000,11.2591,11.4151,11.2423,11.3627,162918.50514332,0
+RBA.US,D,20050927,000000,11.3767,11.504,11.3767,11.4724,125144.42627181,0
+RBA.US,D,20050928,000000,11.4241,11.4576,11.2927,11.3095,96910.351015433,0
+RBA.US,D,20050929,000000,11.3095,11.3984,11.2423,11.3984,148033.14167716,0
+RBA.US,D,20050930,000000,11.4408,11.58,11.3767,11.5277,127434.71594837,0
+RBA.US,D,20051003,000000,11.5553,11.589,11.4408,11.5198,286916.26714541,0
+RBA.US,D,20051004,000000,11.58,11.8989,11.58,11.81,275473.93535134,0
+RBA.US,D,20051005,000000,11.81,11.81,11.3894,11.3894,100726.14987063,0
+RBA.US,D,20051006,000000,11.3697,11.504,11.0707,11.1891,113315.14593442,0
+RBA.US,D,20051007,000000,11.2196,11.3697,11.2196,11.3164,222436.66105906,0
+RBA.US,D,20051010,000000,11.275,11.4408,11.275,11.3984,56852.060193174,0
+RBA.US,D,20051011,000000,11.3984,11.4241,11.2591,11.266,66768.882808607,0
+RBA.US,D,20051012,000000,11.2196,11.2275,11.1427,11.196,136596.8876089,0
+RBA.US,D,20051013,000000,11.1654,11.1801,11.0064,11.0547,53034.235429377,0
+RBA.US,D,20051014,000000,11.121,11.121,10.8998,10.8998,191155.61926261,0
+RBA.US,D,20051017,000000,10.8327,11.0064,10.7409,11.0064,125911.23267834,0
+RBA.US,D,20051018,000000,11.0064,11.0064,10.9383,10.9551,55326.551014539,0
+RBA.US,D,20051019,000000,10.9916,10.9916,10.8109,10.8327,56471.189375667,0
+RBA.US,D,20051020,000000,10.8751,10.9146,10.7932,10.8406,96910.351015433,0
+RBA.US,D,20051021,000000,10.8179,10.9768,10.8179,10.9768,126672.97431336,0
+RBA.US,D,20051024,000000,10.9679,11.0064,10.8584,10.8751,114846.73283888,0
+RBA.US,D,20051025,000000,10.8671,10.8908,10.6303,10.6598,115989.34529139,0
+RBA.US,D,20051026,000000,10.6598,10.6598,10.2068,10.2246,384590.38570446,0
+RBA.US,D,20051027,000000,10.2621,10.5346,10.2621,10.5266,366278.19783502,0
+RBA.US,D,20051028,000000,10.5513,10.7645,10.5424,10.6541,214805.06334867,0
+RBA.US,D,20051031,000000,10.5938,10.9304,10.5938,10.7478,231595.79385669,0
+RBA.US,D,20051101,000000,10.9383,10.9916,10.728,10.7359,270132.62731751,0
+RBA.US,D,20051102,000000,10.7478,10.7645,10.5602,10.5938,482651.45280684,0
+RBA.US,D,20051103,000000,10.5938,10.6845,10.5769,10.6372,289966.27254837,0
+RBA.US,D,20051104,000000,10.6451,10.7409,10.6372,10.6598,163302.41482374,0
+RBA.US,D,20051107,000000,10.6678,10.6678,10.6224,10.6598,199164.0359733,0
+RBA.US,D,20051108,000000,10.6541,10.7409,10.6541,10.6598,260595.66256529,0
+RBA.US,D,20051109,000000,10.4733,10.4733,10.1575,10.1633,383444.73438903,0
+RBA.US,D,20051110,000000,10.2068,10.2453,9.96889,10.0833,502110.30494601,0
+RBA.US,D,20051111,000000,10.0656,10.0656,9.84447,9.85236,457853.31854245,0
+RBA.US,D,20051114,000000,9.85236,10.2246,9.85236,10.0183,388027.33965076,0
+RBA.US,D,20051115,000000,10.0409,10.0893,9.94716,9.97586,247620.73091247,0
+RBA.US,D,20051116,000000,10.0093,10.0656,9.94716,9.99257,118661.51873976,0
+RBA.US,D,20051117,000000,10.0488,10.1425,9.96889,10.1041,170166.1931733,0
+RBA.US,D,20051118,000000,10.1505,10.1979,9.98461,10.0005,177796.77792939,0
+RBA.US,D,20051121,000000,9.99257,10.0183,9.89185,9.98461,230834.05222166,0
+RBA.US,D,20051122,000000,9.95894,10.2453,9.94716,10.1979,303709.02356202,0
+RBA.US,D,20051123,000000,10.2542,10.2542,10.0745,10.1505,357882.83258102,0
+RBA.US,D,20051125,000000,10.1505,10.2393,10.1505,10.2068,98439.912011276,0
+RBA.US,D,20051128,000000,10.2068,10.346,10.2068,10.2868,396803.57572226,0
+RBA.US,D,20051129,000000,10.2868,10.4348,10.1505,10.2068,454419.40345905,0
+RBA.US,D,20051130,000000,10.1792,10.2621,10.1575,10.2393,370476.89341632,0
+RBA.US,D,20051201,000000,10.2779,10.3075,10.2453,10.2542,140024.72496648,0
+RBA.US,D,20051202,000000,10.2542,10.3233,10.1879,10.2996,177410.84234036,0
+RBA.US,D,20051205,000000,10.3548,10.4348,10.3282,10.3697,172454.45694124,0
+RBA.US,D,20051206,000000,10.4289,10.4289,10.346,10.346,107975.8638092,0
+RBA.US,D,20051207,000000,10.2868,10.3608,10.2325,10.2453,134683.41693264,0
+RBA.US,D,20051208,000000,10.2453,10.3154,10.2068,10.3154,134683.41693264,0
+RBA.US,D,20051209,000000,10.3154,10.3371,10.2542,10.3154,162535.60841721,0
+RBA.US,D,20051212,000000,10.3154,10.4665,10.3154,10.4516,206413.74991187,0
+RBA.US,D,20051213,000000,10.4348,10.6095,10.3953,10.5938,350636.15750534,0
+RBA.US,D,20051214,000000,10.5938,10.7192,10.5849,10.6598,418932.57540119,0
+RBA.US,D,20051215,000000,10.6598,10.6945,10.5938,10.6095,552855.26365312,0
+RBA.US,D,20051216,000000,10.6165,10.6758,10.6017,10.6598,331941.07290979,0
+RBA.US,D,20051219,000000,10.6598,10.7014,10.6165,10.6451,149564.7285816,0
+RBA.US,D,20051220,000000,10.6451,10.8257,10.6372,10.8109,361701.67029912,0
+RBA.US,D,20051221,000000,10.8327,11.0953,10.8327,11.0064,369334.2809638,0
+RBA.US,D,20051222,000000,10.9472,11.0301,10.9472,11.0143,257539.5794365,0
+RBA.US,D,20051223,000000,11.0301,11.1427,11.0301,11.1121,88134.11494392,0
+RBA.US,D,20051227,000000,11.1121,11.1505,11.0212,11.0953,134303.55906944,0
+RBA.US,D,20051228,000000,11.0953,11.275,11.0874,11.2335,135448.19743056,0
+RBA.US,D,20051229,000000,11.2335,11.275,11.1121,11.2335,107592.96708309,0
+RBA.US,D,20051230,000000,11.2018,11.2018,11.0707,11.0707,82792.806910093,0
+RBA.US,D,20060103,000000,11.1427,11.3767,11.1427,11.3006,409779.52032938,0
+RBA.US,D,20060104,000000,11.275,11.3834,11.1584,11.3006,285774.66764718,0
+RBA.US,D,20060105,000000,11.266,11.3243,11.1654,11.2591,221673.90646974,0
+RBA.US,D,20060106,000000,11.3095,11.5198,11.3095,11.4151,194201.57284838,0
+RBA.US,D,20060109,000000,11.3834,11.3894,11.0874,11.1505,190006.92908428,0
+RBA.US,D,20060110,000000,11.2196,11.348,11.196,11.266,243801.89319437,0
+RBA.US,D,20060111,000000,11.3095,11.3095,11.1357,11.1505,172072.57316944,0
+RBA.US,D,20060112,000000,11.1505,11.1891,11.1357,11.1891,233503.18680712,0
+RBA.US,D,20060113,000000,11.3095,11.3894,11.2423,11.3767,172072.57316944,0
+RBA.US,D,20060117,000000,11.4062,11.4062,11.1801,11.196,167114.16186172,0
+RBA.US,D,20060118,000000,11.2196,11.2196,11.0212,11.1031,203741.57646351,0
+RBA.US,D,20060119,000000,11.0874,11.5326,11.0874,11.4408,264027.55174007,0
+RBA.US,D,20060120,000000,11.4408,11.6304,11.3627,11.3984,182377.3572825,0
+RBA.US,D,20060123,000000,11.3767,11.5553,11.3697,11.5553,59903.078550446,0
+RBA.US,D,20060124,000000,11.5977,11.5977,11.3894,11.589,125528.33595223,0
+RBA.US,D,20060125,000000,11.5977,11.6629,11.589,11.6629,105305.71626944,0
+RBA.US,D,20060126,000000,11.6629,11.7152,11.6224,11.6629,198780.12629288,0
+RBA.US,D,20060127,000000,11.6629,11.8495,11.6629,11.8327,226254.48582286,0
+RBA.US,D,20060130,000000,11.817,11.8574,11.7686,11.8327,187336.78154451,0
+RBA.US,D,20060131,000000,11.8327,11.8327,11.7014,11.7774,89660.637076858,0
+RBA.US,D,20060201,000000,11.7853,11.7853,11.7152,11.7379,161394.00891899,0
+RBA.US,D,20060202,000000,11.7379,11.7853,11.5326,11.5326,364753.70161069,0
+RBA.US,D,20060203,000000,11.5405,11.6382,11.5198,11.6382,157575.17120089,0
+RBA.US,D,20060206,000000,11.6382,11.6382,11.3984,11.4803,158720.82251632,0
+RBA.US,D,20060207,000000,11.4971,11.504,11.3894,11.4062,81267.297731456,0
+RBA.US,D,20060208,000000,11.3697,11.4062,11.3243,11.3322,134683.41693264,0
+RBA.US,D,20060209,000000,11.3322,11.7074,11.3322,11.5277,188103.58795105,0
+RBA.US,D,20060210,000000,11.5326,11.58,11.4497,11.58,76307.873469438,0
+RBA.US,D,20060213,000000,11.5553,11.6146,11.5198,11.5405,90805.275437986,0
+RBA.US,D,20060214,000000,11.572,11.6471,11.504,11.6146,169785.32235579,0
+RBA.US,D,20060215,000000,11.6629,11.9729,11.655,11.892,165591.69154599,0
+RBA.US,D,20060216,000000,11.9127,12.194,11.9047,12.1654,436863.89245312,0
+RBA.US,D,20060217,000000,12.1654,12.4171,12.1654,12.4083,317445.69684986,0
+RBA.US,D,20060221,000000,12.424,12.5475,12.424,12.4793,352921.3824104,0
+RBA.US,D,20060222,000000,12.8377,12.8466,12.6818,12.8229,344534.12079081,0
+RBA.US,D,20060223,000000,12.7123,12.8722,12.2108,12.2819,255636.23830326,0
+RBA.US,D,20060224,000000,12.2582,12.5475,12.1772,12.5169,196114.03057033,0
+RBA.US,D,20060227,000000,12.502,12.8022,12.4872,12.7626,189241.13563205,0
+RBA.US,D,20060228,000000,12.7626,12.9621,12.424,12.5089,288824.67305016,0
+RBA.US,D,20060301,000000,12.502,12.9621,12.4468,12.7449,268604.07927597,0
+RBA.US,D,20060302,000000,12.7548,12.9798,12.7449,12.9335,121330.65332523,0
+RBA.US,D,20060303,000000,12.9492,13.3037,12.9147,13.1714,232357.53549169,0
+RBA.US,D,20060306,000000,13.1714,13.1871,13.0292,13.0539,328128.3129175,0
+RBA.US,D,20060307,000000,13.0292,13.0362,12.9492,13.0203,146511.68431573,0
+RBA.US,D,20060308,000000,13.0115,13.0115,12.8891,12.8979,92332.810525225,0
+RBA.US,D,20060309,000000,12.8722,12.8722,12.7922,12.7922,194201.57284838,0
+RBA.US,D,20060310,000000,12.7379,12.9621,12.7379,12.8979,145746.90381781,0
+RBA.US,D,20060313,000000,12.9147,13.0362,12.814,12.971,273180.60681188,0
+RBA.US,D,20060314,000000,12.9147,13.0045,12.814,12.8377,260595.66256529,0
+RBA.US,D,20060315,000000,12.8299,13.1714,12.8299,13.1714,99964.408235609,0
+RBA.US,D,20060316,000000,13.1871,13.6957,13.1871,13.4044,386497.77865491,0
+RBA.US,D,20060317,000000,13.4448,13.5218,13.3372,13.3422,338044.12257864,0
+RBA.US,D,20060320,000000,13.351,13.5308,13.2553,13.3924,99582.5244638,0
+RBA.US,D,20060321,000000,13.3974,13.3974,13.0855,13.0944,169785.32235579,0
+RBA.US,D,20060322,000000,13.0944,13.1141,13.0203,13.0362,151089.22480594,0
+RBA.US,D,20060323,000000,13.0362,13.0786,12.8811,12.9492,305234.53274066,0
+RBA.US,D,20060324,000000,12.8811,12.9058,12.6521,12.7379,343391.50833828,0
+RBA.US,D,20060327,000000,12.7123,12.9147,12.7123,12.7785,299132.49602611,0
+RBA.US,D,20060328,000000,12.814,12.8544,12.6521,12.6886,171311.84448872,0
+RBA.US,D,20060329,000000,12.7123,12.814,12.6748,12.814,194972.43107211,0
+RBA.US,D,20060330,000000,12.814,12.9868,12.814,12.971,183524.02155222,0
+RBA.US,D,20060331,000000,12.9335,12.9798,12.9058,12.971,221673.90646974,0
+RBA.US,D,20060403,000000,12.9216,13.3115,12.9058,13.1921,214805.06334867,0
+RBA.US,D,20060404,000000,13.2642,13.5732,13.2553,13.4922,226254.48582286,0
+RBA.US,D,20060405,000000,13.5071,13.5071,13.3283,13.359,133157.90775401,0
+RBA.US,D,20060406,000000,13.3757,13.4448,13.3372,13.4448,162535.60841721,0
+RBA.US,D,20060407,000000,13.437,13.6433,13.437,13.6274,190769.6836736,0
+RBA.US,D,20060410,000000,13.6274,13.8239,13.6274,13.7014,359027.47094215,0
+RBA.US,D,20060411,000000,13.5218,13.6957,13.5218,13.6748,535302.79151009,0
+RBA.US,D,20060412,000000,13.6748,14.0589,13.6274,13.971,245332.46714452,0
+RBA.US,D,20060413,000000,14.0766,14.9059,14.0766,14.6749,1253744.6819378,0
+RBA.US,D,20060417,000000,14.6877,14.8388,14.5436,14.5436,234269.99321365,0
+RBA.US,D,20060418,000000,14.6089,14.7667,14.5436,14.7667,102631.51691247,0
+RBA.US,D,20060419,000000,14.741,15.2149,14.6828,14.9059,133540.80448012,0
+RBA.US,D,20060420,000000,14.9641,14.981,14.586,14.6256,130867.61807745,0
+RBA.US,D,20060421,000000,14.6256,14.7025,14.5614,14.586,127434.71594837,0
+RBA.US,D,20060424,000000,14.586,14.586,14.4143,14.4666,114465.86202136,0
+RBA.US,D,20060425,000000,14.507,14.6493,14.4834,14.6413,128959.2121727,0
+RBA.US,D,20060426,000000,14.586,14.8082,14.5436,14.5515,206033.89204867,0
+RBA.US,D,20060427,000000,14.5782,14.5782,14.2464,14.2534,231595.79385669,0
+RBA.US,D,20060428,000000,14.0342,14.1783,13.9947,14.129,323928.60438191,0
+RBA.US,D,20060501,000000,14.129,14.2159,14.121,14.1892,375820.22735876,0
+RBA.US,D,20060502,000000,13.9414,14.5298,13.6877,14.4053,613136.17415817,0
+RBA.US,D,20060503,000000,14.4913,14.9395,14.4203,14.8674,405579.81179378,0
+RBA.US,D,20060504,000000,15.0658,15.0658,14.8743,14.9641,349868.33814452,0
+RBA.US,D,20060505,000000,14.981,15.0026,14.8309,14.898,125911.23267834,0
+RBA.US,D,20060508,000000,14.981,14.981,14.7568,14.8161,232357.53549169,0
+RBA.US,D,20060509,000000,14.8536,14.9148,14.7745,14.8822,211374.18712819,0
+RBA.US,D,20060510,000000,14.898,15.0658,14.8822,14.9483,265170.16419259,0
+RBA.US,D,20060511,000000,14.9641,15.8526,14.9641,15.5989,917985.78426411,0
+RBA.US,D,20060512,000000,15.5989,15.6473,15.3165,15.5298,192298.23171514,0
+RBA.US,D,20060515,000000,15.5388,15.5762,15.3739,15.4647,236937.10189051,0
+RBA.US,D,20060516,000000,15.4647,15.5298,15.4479,15.4647,185428.37563977,0
+RBA.US,D,20060517,000000,15.4104,15.4726,14.8082,14.8822,263645.66796825,0
+RBA.US,D,20060518,000000,14.9395,15.0885,14.6256,14.6413,227020.27927508,0
+RBA.US,D,20060519,000000,14.5702,14.7025,14.4518,14.6493,247620.73091247,0
+RBA.US,D,20060522,000000,14.6828,14.7568,13.7271,13.901,574602.37956025,0
+RBA.US,D,20060523,000000,14.0342,14.9148,14.0342,14.6749,275473.93535134,0
+RBA.US,D,20060524,000000,14.5702,14.7105,14.208,14.2464,179322.28710802,0
+RBA.US,D,20060525,000000,14.3096,14.7499,14.3096,14.5229,147656.32267686,0
+RBA.US,D,20060526,000000,14.6256,14.741,14.5159,14.668,161011.11219287,0
+RBA.US,D,20060530,000000,14.7745,15.1517,14.7745,15.0658,437630.69885966,0
+RBA.US,D,20060531,000000,15.0402,15.4647,15.0402,15.4647,1104188.0569905,0
+RBA.US,D,20060601,000000,15.3965,15.593,15.1666,15.3561,526526.5554386,0
+RBA.US,D,20060602,000000,15.4647,15.4647,15.2317,15.3739,267077.55714304,0
+RBA.US,D,20060605,000000,15.4242,15.4242,14.8161,14.8161,283869.30060535,0
+RBA.US,D,20060606,000000,14.7667,14.7667,13.9858,14.2317,454032.45491575,0
+RBA.US,D,20060607,000000,14.2464,14.2612,13.9621,14.0114,428475.61787923,0
+RBA.US,D,20060608,000000,14.0036,14.0036,13.4044,13.6797,541408.88004185,0
+RBA.US,D,20060609,000000,13.6797,13.7361,13.4211,13.4863,193061.99925876,0
+RBA.US,D,20060612,000000,13.4922,13.4922,12.8022,13.0618,505543.20707508,0
+RBA.US,D,20060613,000000,13.0618,13.5001,13.046,13.4448,589867.60088961,0
+RBA.US,D,20060614,000000,13.4863,13.5001,13.2642,13.4695,420841.99426024,0
+RBA.US,D,20060615,000000,13.5308,13.9858,13.5308,13.9414,546367.29134957,0
+RBA.US,D,20060616,000000,13.9334,14.129,13.8003,13.8783,483033.33657864,0
+RBA.US,D,20060619,000000,13.9414,13.9858,13.6433,13.6433,186574.0269552,0
+RBA.US,D,20060620,000000,13.6433,13.6433,13.5396,13.5475,87752.231172111,0
+RBA.US,D,20060621,000000,13.5475,13.667,13.3688,13.6433,222056.80319585,0
+RBA.US,D,20060622,000000,13.6028,13.6364,13.3827,13.5968,277380.31534749,0
+RBA.US,D,20060623,000000,13.5071,13.5308,13.4448,13.5218,104924.84545193,0
+RBA.US,D,20060626,000000,13.4695,13.9266,13.4527,13.8318,339575.70948309,0
+RBA.US,D,20060627,000000,13.8476,13.9097,13.5732,13.6748,172072.57316944,0
+RBA.US,D,20060628,000000,13.7014,13.7676,13.3827,13.5475,150326.47021663,0
+RBA.US,D,20060629,000000,13.588,14.0114,13.588,13.893,191155.61926261,0
+RBA.US,D,20060630,000000,13.887,14.0678,13.8397,13.9414,138879.07365105,0
+RBA.US,D,20060703,000000,13.9414,14.0766,13.887,14.0766,51889.59706825,0
+RBA.US,D,20060705,000000,14.1892,14.208,13.7271,13.8081,256398.99289258,0
+RBA.US,D,20060706,000000,13.7608,13.971,13.5308,13.7271,378106.4652181,0
+RBA.US,D,20060707,000000,13.7014,13.7528,13.1921,13.282,370861.81605104,0
+RBA.US,D,20060710,000000,13.2642,13.2642,13.1299,13.1299,155665.75234185,0
+RBA.US,D,20060711,000000,13.1299,13.1299,12.7922,12.971,326215.85519556,0
+RBA.US,D,20060712,000000,12.9957,13.5554,12.9957,13.4863,826423.83196262,0
+RBA.US,D,20060713,000000,13.4044,13.4448,13.1634,13.1634,196876.78515965,0
+RBA.US,D,20060714,000000,13.1634,13.5218,13.1556,13.3422,612376.45843176,0
+RBA.US,D,20060717,000000,13.2888,13.3195,13.0944,13.2335,422362.43866737,0
+RBA.US,D,20060718,000000,13.2553,13.3924,13.121,13.282,247238.84714065,0
+RBA.US,D,20060719,000000,13.2731,13.6748,13.2731,13.6511,159100.68037952,0
+RBA.US,D,20060720,000000,13.6748,13.6748,13.4291,13.6274,277380.31534749,0
+RBA.US,D,20060721,000000,13.6364,13.6748,13.5396,13.6748,243426.08714837,0
+RBA.US,D,20060724,000000,13.7271,13.8318,13.6274,13.8318,224728.97664422,0
+RBA.US,D,20060725,000000,13.7923,14.0263,13.667,14.0174,216333.61139021,0
+RBA.US,D,20060726,000000,14.0766,14.1142,13.9414,14.1142,106070.49676736,0
+RBA.US,D,20060727,000000,14.2247,14.2317,13.9414,13.9947,110646.01134897,0
+RBA.US,D,20060728,000000,14.0983,14.3353,14.0589,14.2702,92712.66838843,0
+RBA.US,D,20060731,000000,14.1704,14.3501,14.0174,14.1556,320493.67634422,0
+RBA.US,D,20060801,000000,14.0174,14.1457,13.7271,13.8397,489516.24411069,0
+RBA.US,D,20060802,000000,13.901,14.0983,13.7528,13.9414,307518.74469141,0
+RBA.US,D,20060803,000000,13.9414,14.121,13.9334,13.9947,167497.05858783,0
+RBA.US,D,20060804,000000,14.0342,14.0589,13.5149,13.8546,254488.56107923,0
+RBA.US,D,20060807,000000,13.8546,13.8546,13.6748,13.7361,112553.40429941,0
+RBA.US,D,20060808,000000,13.7608,13.8397,13.6186,13.6797,210224.48399555,0
+RBA.US,D,20060809,000000,13.6797,13.6797,13.1072,13.3283,1465881.6236553,0
+RBA.US,D,20060810,000000,13.3688,13.4863,13.1556,13.3422,247238.84714065,0
+RBA.US,D,20060811,000000,13.3422,13.4044,13.2553,13.2642,185428.37563977,0
+RBA.US,D,20060814,000000,13.3974,13.4291,13.1299,13.1556,206413.74991187,0
+RBA.US,D,20060815,000000,13.2078,13.3422,13.1556,13.2988,194972.43107211,0
+RBA.US,D,20060816,000000,13.351,13.4695,13.3037,13.3757,221673.90646974,0
+RBA.US,D,20060817,000000,13.3974,13.4695,13.2553,13.2553,95765.712654306,0
+RBA.US,D,20060818,000000,13.2257,13.3688,13.2078,13.3688,143842.54973027,0
+RBA.US,D,20060821,000000,13.4123,13.437,13.3115,13.351,161011.11219287,0
+RBA.US,D,20060822,000000,13.351,13.4607,13.3195,13.4123,208698.97481692,0
+RBA.US,D,20060823,000000,13.3924,13.4448,12.8229,12.8891,439154.18212968,0
+RBA.US,D,20060824,000000,12.9216,12.9571,12.8377,12.8811,351018.04127716,0
+RBA.US,D,20060825,000000,12.8979,12.9058,12.7705,12.814,93859.332658162,0
+RBA.US,D,20060828,000000,12.7922,12.8891,12.7212,12.8377,111027.89512077,0
+RBA.US,D,20060829,000000,12.8377,13.1714,12.6294,13.1714,204125.48614392,0
+RBA.US,D,20060830,000000,13.1714,13.2335,12.7626,12.814,361321.81243591,0
+RBA.US,D,20060831,000000,12.971,12.971,12.7548,12.8299,251818.41353948,0
+RBA.US,D,20060901,000000,12.8979,13.0539,12.8062,12.8466,182377.3572825,0
+RBA.US,D,20060905,000000,12.8891,12.9335,12.7705,12.9147,183904.89236973,0
+RBA.US,D,20060906,000000,12.9147,13.0855,12.9147,12.9571,163680.24677835,0
+RBA.US,D,20060907,000000,12.9571,12.971,12.8466,12.8722,153381.5403911,0
+RBA.US,D,20060908,000000,13.121,13.121,12.9147,12.9571,40063.355593768,0
+RBA.US,D,20060911,000000,12.9492,12.9621,12.8644,12.9335,173604.16007389,0
+RBA.US,D,20060912,000000,12.9492,13.0362,12.7785,13.0362,178180.68760979,0
+RBA.US,D,20060913,000000,13.0786,13.3372,13.0362,13.1774,300651.92747894,0
+RBA.US,D,20060914,000000,13.1141,13.1467,13.0292,13.0786,83940.484134125,0
+RBA.US,D,20060915,000000,12.9216,13.1378,12.8722,13.1072,388792.12014867,0
+RBA.US,D,20060918,000000,13.121,13.2395,13.121,13.2335,298744.53452849,0
+RBA.US,D,20060919,000000,13.2731,13.3283,13.0855,13.0944,272418.86517685,0
+RBA.US,D,20060920,000000,13.1141,13.3688,13.1072,13.3422,123999.78791069,0
+RBA.US,D,20060921,000000,13.4448,14.1142,13.4448,14.0915,698220.28369912,0
+RBA.US,D,20060922,000000,14.1142,14.1556,13.971,13.9858,367043.99128725,0
+RBA.US,D,20060925,000000,14.0263,14.208,14.0263,14.0915,316676.86453472,0
+RBA.US,D,20060926,000000,14.129,14.2159,14.0174,14.1379,160628.21546676,0
+RBA.US,D,20060927,000000,14.1645,14.2247,14.129,14.1556,122855.14954956,0
+RBA.US,D,20060928,000000,14.121,14.1892,14.0441,14.1704,115611.51333679,0
+RBA.US,D,20060929,000000,14.199,14.199,13.9858,14.0509,72879.023157565,0
+RBA.US,D,20061002,000000,14.0509,14.1379,14.0342,14.1379,59520.181824334,0
+RBA.US,D,20061003,000000,14.0983,14.0983,13.9097,14.0114,139263.99628576,0
+RBA.US,D,20061004,000000,14.0114,14.3432,13.9483,14.3432,257159.7215733,0
+RBA.US,D,20061005,000000,14.3816,14.4143,14.129,14.1704,374291.67931722,0
+RBA.US,D,20061006,000000,14.1457,14.1556,13.9542,13.971,106070.49676736,0
+RBA.US,D,20061009,000000,13.971,14.0441,13.6364,14.0441,159100.68037952,0
+RBA.US,D,20061010,000000,14.0036,14.0114,13.8476,13.887,66386.999036797,0
+RBA.US,D,20061011,000000,13.893,13.9334,13.815,13.8239,146511.68431573,0
+RBA.US,D,20061012,000000,13.8634,14.129,13.8634,14.121,106070.49676736,0
+RBA.US,D,20061013,000000,14.1556,14.1645,13.9947,14.0174,107209.05740267,0
+RBA.US,D,20061016,000000,14.0589,14.121,13.9097,13.9621,165591.69154599,0
+RBA.US,D,20061017,000000,14.0036,14.1645,13.9621,14.1645,85846.864130269,0
+RBA.US,D,20061018,000000,14.1783,14.2247,14.1704,14.1833,138497.18987924,0
+RBA.US,D,20061019,000000,14.1833,14.2534,14.0036,14.0174,65243.373629972,0
+RBA.US,D,20061020,000000,14.0263,14.0509,13.7676,13.8003,149944.58644481,0
+RBA.US,D,20061023,000000,13.8081,13.9483,13.7923,13.9483,74018.596747183,0
+RBA.US,D,20061024,000000,13.971,14.0114,13.6957,13.7084,141555.29891662,0
+RBA.US,D,20061025,000000,13.7528,13.971,13.66,13.9621,90805.275437986,0
+RBA.US,D,20061026,000000,13.9621,14.0036,13.8318,13.9947,105305.71626944,0
+RBA.US,D,20061027,000000,14.0342,14.2612,13.9779,14.2612,102631.51691247,0
+RBA.US,D,20061030,000000,14.2612,14.3659,14.208,14.2375,202220.11910208,0
+RBA.US,D,20061031,000000,14.4203,14.428,14.2534,14.2949,373149.06686469,0
+RBA.US,D,20061101,000000,14.2612,14.2612,14.0678,14.1645,173220.25039348,0
+RBA.US,D,20061102,000000,14.1892,14.1892,13.9779,14.0342,120186.0149641,0
+RBA.US,D,20061103,000000,14.0678,14.1142,14.0441,14.0589,206033.89204867,0
+RBA.US,D,20061106,000000,14.0589,14.3353,13.887,13.901,316297.00667152,0
+RBA.US,D,20061107,000000,13.9266,14.0441,13.9177,13.9947,165207.78186559,0
+RBA.US,D,20061108,000000,13.9947,14.0589,13.8318,13.8546,168641.69694896,0
+RBA.US,D,20061109,000000,13.8239,13.8634,13.6433,13.7174,212135.92876322,0
+RBA.US,D,20061110,000000,13.7608,13.9621,13.7608,13.9542,132779.06284511,0
+RBA.US,D,20061113,000000,13.9779,13.9947,13.8239,13.8476,613897.91579319,0
+RBA.US,D,20061114,000000,13.8634,13.9414,13.7361,13.815,100347.30496172,0
+RBA.US,D,20061115,000000,13.7923,13.8397,13.6364,13.7174,114465.86202136,0
+RBA.US,D,20061116,000000,13.7528,13.815,13.7528,13.7834,59520.181824334,0
+RBA.US,D,20061117,000000,13.7459,13.7459,13.6364,13.6433,87752.231172111,0
+RBA.US,D,20061120,000000,13.6433,13.7361,13.6274,13.7361,199544.90679081,0
+RBA.US,D,20061121,000000,13.7084,13.7271,13.5732,13.5968,185813.29827449,0
+RBA.US,D,20061122,000000,13.5968,13.7014,13.588,13.667,88519.037578635,0
+RBA.US,D,20061124,000000,13.6957,13.6957,13.6186,13.6274,57230.905102079,0
+RBA.US,D,20061127,000000,13.6433,13.6748,13.5071,13.5396,143076.75627804,0
+RBA.US,D,20061128,000000,13.5071,13.6877,13.5071,13.667,104544.98758872,0
+RBA.US,D,20061129,000000,13.6957,13.8239,13.6957,13.8239,141930.09200832,0
+RBA.US,D,20061130,000000,13.7608,14.2317,13.7608,14.1783,366661.09456113,0
+RBA.US,D,20061201,000000,14.1783,14.208,13.6877,13.8239,146511.68431573,0
+RBA.US,D,20061204,000000,13.8239,14.2159,13.8239,14.129,276235.67698636,0
+RBA.US,D,20061205,000000,14.0678,14.1379,13.971,13.9858,62575.251998812,0
+RBA.US,D,20061206,000000,13.9542,13.971,13.8634,13.887,57993.659691397,0
+RBA.US,D,20061207,000000,13.9334,13.9334,13.7014,13.7174,94624.113156084,0
+RBA.US,D,20061208,000000,13.7361,13.7361,13.4044,13.4863,271660.16240475,0
+RBA.US,D,20061211,000000,13.4863,13.5633,13.3757,13.4123,149185.88367271,0
+RBA.US,D,20061212,000000,13.4044,13.4123,13.2988,13.3372,250675.80108695,0
+RBA.US,D,20061213,000000,13.359,13.3757,13.1556,13.2642,164063.14350446,0
+RBA.US,D,20061214,000000,13.2335,13.4044,13.2335,13.2553,169023.58072077,0
+RBA.US,D,20061215,000000,13.2484,13.3037,13.1774,13.2168,200306.64842582,0
+RBA.US,D,20061218,000000,13.2168,13.437,13.1921,13.437,292257.57517924,0
+RBA.US,D,20061219,000000,13.437,13.7459,13.3422,13.6957,378106.4652181,0
+RBA.US,D,20061220,000000,13.6274,14.0342,13.6274,14.0174,235029.70894006,0
+RBA.US,D,20061221,000000,14.0441,14.1704,13.9621,14.1704,214805.06334867,0
+RBA.US,D,20061222,000000,14.1783,14.199,13.8634,13.893,277764.2250279,0
+RBA.US,D,20061226,000000,13.893,13.9947,13.8713,13.971,111793.688573,0
+RBA.US,D,20061227,000000,14.0342,14.121,14.0114,14.0983,130488.77316855,0
+RBA.US,D,20061228,000000,14.0983,14.129,14.0915,14.0915,87374.399217508,0
+RBA.US,D,20061229,000000,14.0983,14.1457,14.0174,14.0342,149185.88367271,0
+RBA.US,D,20070103,000000,14.0263,14.1142,14.0263,14.0983,249910.00763472,0
+RBA.US,D,20070104,000000,14.0915,14.0983,14.0174,14.0174,106070.49676736,0
+RBA.US,D,20070105,000000,14.0915,14.1142,13.8239,13.8713,159100.68037952,0
+RBA.US,D,20070108,000000,13.8239,14.0114,13.8239,14.0036,94624.113156084,0
+RBA.US,D,20070109,000000,14.0036,14.1783,13.9858,14.1783,215954.76648131,0
+RBA.US,D,20070110,000000,14.1556,14.2702,14.0915,14.2612,140405.59578397,0
+RBA.US,D,20070111,000000,14.278,14.4143,14.2375,14.4143,248765.3692736,0
+RBA.US,D,20070112,000000,14.4143,14.507,14.3432,14.507,164824.88513947,0
+RBA.US,D,20070116,000000,14.4913,14.8822,14.4518,14.6749,253725.80648991,0
+RBA.US,D,20070117,000000,14.668,14.668,14.4143,14.6089,176274.30761365,0
+RBA.US,D,20070118,000000,14.6089,14.6591,14.4992,14.6089,243801.89319437,0
+RBA.US,D,20070119,000000,14.6089,14.6413,14.436,14.5939,101109.04659674,0
+RBA.US,D,20070122,000000,14.6009,14.7243,14.6009,14.7173,167114.16186172,0
+RBA.US,D,20070123,000000,14.6828,14.981,14.668,14.9553,156433.57170267,0
+RBA.US,D,20070124,000000,14.9641,15.1202,14.9395,14.9958,331176.29241187,0
+RBA.US,D,20070125,000000,15.0026,15.0481,14.9148,15.0263,375820.22735876,0
+RBA.US,D,20070126,000000,15.0195,15.3561,14.9731,15.3165,409779.52032938,0
+RBA.US,D,20070129,000000,15.2928,15.5151,15.1517,15.44,511261.33410922,0
+RBA.US,D,20070130,000000,15.4242,15.5989,15.4172,15.5851,1113342.1250167,0
+RBA.US,D,20070131,000000,15.5388,15.5989,15.4558,15.5388,860758.93097925,0
+RBA.US,D,20070201,000000,15.5535,15.6236,15.5228,15.6236,226254.48582286,0
+RBA.US,D,20070202,000000,15.6068,15.6848,15.4814,15.6068,340336.4381638,0
+RBA.US,D,20070205,000000,15.593,15.6562,15.3165,15.4054,354451.95636054,0
+RBA.US,D,20070206,000000,15.3649,15.4054,15.2149,15.3561,176274.30761365,0
+RBA.US,D,20070207,000000,15.3482,15.3965,15.2841,15.3325,161011.11219287,0
+RBA.US,D,20070208,000000,15.3088,15.3412,15.2396,15.2613,109122.52807893,0
+RBA.US,D,20070209,000000,15.1991,15.4054,15.1596,15.1991,88897.882487539,0
+RBA.US,D,20070212,000000,15.3088,15.5624,15.0402,15.5071,363741.76026311,0
+RBA.US,D,20070213,000000,15.4814,15.8526,15.4647,15.8299,334587.92250062,0
+RBA.US,D,20070214,000000,15.8358,15.9375,15.7321,15.8526,592192.33101244,0
+RBA.US,D,20070215,000000,15.8526,15.8902,15.6404,15.8299,497151.89363829,0
+RBA.US,D,20070216,000000,15.8151,16.5724,15.8151,16.2514,492570.30133087,0
+RBA.US,D,20070220,000000,16.22,16.3236,16.0017,16.0965,386120.9596546,0
+RBA.US,D,20070221,000000,16.0561,16.1191,15.9603,16.0698,326215.85519556,0
+RBA.US,D,20070222,000000,15.9928,15.9928,14.6591,15.1349,1599804.3119071,0
+RBA.US,D,20070223,000000,15.3325,15.7568,15.2841,15.6138,1012609.8974201,0
+RBA.US,D,20070226,000000,15.67,15.8299,15.2396,15.2998,392229.07409496,0
+RBA.US,D,20070227,000000,15.2149,15.2149,14.9641,15.0026,250295.94322374,0
+RBA.US,D,20070228,000000,15.0738,15.1202,14.9236,15.0738,302564.3852009,0
+RBA.US,D,20070301,000000,15.0738,15.0738,14.6493,14.6828,604747.89958428,0
+RBA.US,D,20070302,000000,14.7173,14.8743,14.5387,14.8388,359027.47094215,0
+RBA.US,D,20070305,000000,14.7905,14.8161,14.4143,14.436,285393.79682968,0
+RBA.US,D,20070306,000000,14.5159,14.6828,14.1704,14.6749,411684.88737122,0
+RBA.US,D,20070307,000000,14.6828,14.9059,14.6493,14.898,497914.6482276,0
+RBA.US,D,20070308,000000,14.8911,14.9641,14.7905,14.8536,573075.85742731,0
+RBA.US,D,20070309,000000,14.9059,14.9641,14.668,14.7568,298744.53452849,0
+RBA.US,D,20070312,000000,14.7815,14.7982,14.6493,14.7173,170549.08989941,0
+RBA.US,D,20070313,000000,14.7322,14.7568,14.4913,14.5229,192675.05071543,0
+RBA.US,D,20070314,000000,14.5614,14.6749,14.3096,14.428,227020.27927508,0
+RBA.US,D,20070315,000000,14.4666,14.5782,14.4518,14.5436,198402.29433829,0
+RBA.US,D,20070316,000000,14.4913,14.5436,14.3966,14.5159,183141.12482611,0
+RBA.US,D,20070319,000000,14.4834,14.5436,14.443,14.4518,116749.06101781,0
+RBA.US,D,20070320,000000,14.443,14.7173,14.443,14.6413,136211.96497418,0
+RBA.US,D,20070321,000000,14.5702,15.1429,14.5515,15.1122,381918.21225609,0
+RBA.US,D,20070322,000000,15.1666,15.2317,15.0806,15.2071,235411.59271188,0
+RBA.US,D,20070323,000000,15.1991,15.2149,15.0402,15.1429,198780.12629288,0
+RBA.US,D,20070326,000000,15.1034,15.1596,14.981,15.0332,201455.33860416,0
+RBA.US,D,20070327,000000,15.0885,15.1892,15.0481,15.1122,299890.18584392,0
+RBA.US,D,20070328,000000,15.0885,15.1764,14.8476,15.0481,225491.73123354,0
+RBA.US,D,20070329,000000,15.0481,15.3482,15.0263,15.1991,359027.47094215,0
+RBA.US,D,20070330,000000,15.1991,15.4558,15.1764,15.3412,386880.67538102,0
+RBA.US,D,20070402,000000,15.3088,15.6473,15.3088,15.6068,288063.94436944,0
+RBA.US,D,20070403,000000,15.6068,15.6997,15.5388,15.6325,669989.24730564,0
+RBA.US,D,20070404,000000,15.6325,16.0619,15.5151,15.977,525002.05921425,0
+RBA.US,D,20070405,000000,16.0244,16.1191,15.9207,15.984,237698.84352553,0
+RBA.US,D,20070409,000000,15.9464,15.9464,15.7894,15.8231,105686.58708694,0
+RBA.US,D,20070410,000000,15.8675,16.0797,15.6848,15.6917,284252.19733146,0
+RBA.US,D,20070411,000000,15.6789,15.8448,15.5535,15.6236,194586.49548309,0
+RBA.US,D,20070412,000000,15.6404,15.903,15.6404,15.903,146130.81349823,0
+RBA.US,D,20070413,000000,15.9118,16.136,15.8902,15.9603,159865.46087745,0
+RBA.US,D,20070416,000000,15.9691,16.2514,15.9691,16.0886,190769.6836736,0
+RBA.US,D,20070417,000000,16.0886,16.0886,15.8763,15.9603,344910.93979111,0
+RBA.US,D,20070418,000000,15.9375,15.984,15.67,15.6917,170549.08989941,0
+RBA.US,D,20070419,000000,15.67,15.7084,15.5228,15.5693,127816.59972018,0
+RBA.US,D,20070420,000000,15.593,15.6997,15.5298,15.67,278143.0699368,0
+RBA.US,D,20070423,000000,15.67,15.7234,15.6473,15.665,117132.97069822,0
+RBA.US,D,20070424,000000,15.665,15.6997,15.4479,15.4479,152613.72103027,0
+RBA.US,D,20070425,000000,15.5851,15.7974,15.5535,15.7974,136596.8876089,0
+RBA.US,D,20070426,000000,15.7894,16.0324,15.6997,15.8299,209467.80713205,0
+RBA.US,D,20070427,000000,15.7658,15.9207,15.7568,15.8763,144223.42054778,0
+RBA.US,D,20070430,000000,16.0017,16.0402,15.4726,15.4814,241898.55206113,0
+RBA.US,D,20070501,000000,15.9287,16.4006,15.7411,15.9603,845878.63228458,0
+RBA.US,D,20070502,000000,15.9207,15.9207,15.5388,15.6068,597870.9528288,0
+RBA.US,D,20070503,000000,15.6325,15.8231,15.593,15.6068,367422.83619615,0
+RBA.US,D,20070504,000000,15.6562,15.7658,15.6473,15.748,238078.70138873,0
+RBA.US,D,20070507,000000,15.7737,15.8526,15.7154,15.7737,214805.06334867,0
+RBA.US,D,20070508,000000,15.7737,15.7894,15.6473,15.748,442968.96803057,0
+RBA.US,D,20070509,000000,15.7321,15.8299,15.6917,15.7234,194972.43107211,0
+RBA.US,D,20070510,000000,15.7568,15.7568,15.6562,15.6562,162152.71169111,0
+RBA.US,D,20070511,000000,15.7084,15.8299,15.67,15.7894,175886.34611604,0
+RBA.US,D,20070514,000000,15.7084,15.7974,15.6997,15.7234,176655.17843115,0
+RBA.US,D,20070515,000000,15.7234,15.7805,15.6848,15.7234,610848.92334453,0
+RBA.US,D,20070516,000000,15.665,15.7234,15.4904,15.5693,190006.92908428,0
+RBA.US,D,20070517,000000,15.5851,15.7411,15.4904,15.5151,153725.94485374,0
+RBA.US,D,20070518,000000,15.5851,15.6789,15.3817,15.6473,168641.69694896,0
+RBA.US,D,20070521,000000,15.6997,15.7154,15.5151,15.5465,91573.094798813,0
+RBA.US,D,20070522,000000,15.5851,15.6917,15.5851,15.6789,156811.40365728,0
+RBA.US,D,20070523,000000,15.67,15.67,15.3887,15.3887,117132.97069822,0
+RBA.US,D,20070524,000000,15.4321,15.4321,14.6591,14.7243,619240.23678131,0
+RBA.US,D,20070525,000000,14.7982,15.1202,14.7982,14.8822,180467.93842344,0
+RBA.US,D,20070529,000000,14.8822,15.0569,14.8822,15.0026,428854.46278814,0
+RBA.US,D,20070530,000000,14.9641,15.3739,14.9641,15.1666,297604.96093887,0
+RBA.US,D,20070531,000000,15.2998,15.4981,15.1666,15.4558,454796.22245935,0
+RBA.US,D,20070601,000000,15.4479,15.5228,15.2613,15.3817,203358.6797374,0
+RBA.US,D,20070604,000000,15.3817,15.8151,15.3817,15.748,372388.33818399,0
+RBA.US,D,20070605,000000,15.6997,15.8063,15.665,15.67,161769.814965,0
+RBA.US,D,20070606,000000,15.7154,15.7737,15.4054,15.44,189241.13563205,0
+RBA.US,D,20070607,000000,15.4904,15.5762,15.4172,15.4558,541791.77676796,0
+RBA.US,D,20070608,000000,15.593,15.6997,15.4647,15.5989,184289.81500444,0
+RBA.US,D,20070611,000000,15.6325,15.7568,15.5228,15.7411,165207.78186559,0
+RBA.US,D,20070612,000000,15.67,15.9287,15.6236,15.6473,342242.81815995,0
+RBA.US,D,20070613,000000,15.6473,15.6848,15.3088,15.4726,218623.90106677,0
+RBA.US,D,20070614,000000,15.5298,15.6068,15.3245,15.3817,335753.83290208,0
+RBA.US,D,20070615,000000,15.4054,15.5624,15.3561,15.5228,317445.69684986,0
+RBA.US,D,20070618,000000,15.4647,15.8843,15.4647,15.8231,288824.67305016,0
+RBA.US,D,20070619,000000,15.7805,15.8843,15.6789,15.8448,185428.37563977,0
+RBA.US,D,20070620,000000,15.8358,15.903,15.7234,15.7411,168256.77431425,0
+RBA.US,D,20070621,000000,15.7234,15.984,15.7234,15.9375,186574.0269552,0
+RBA.US,D,20070622,000000,15.9287,15.984,15.7805,15.9207,190006.92908428,0
+RBA.US,D,20070625,000000,15.8358,15.8843,15.6325,15.6325,307900.62846321,0
+RBA.US,D,20070626,000000,15.6562,15.7084,15.5851,15.6404,246094.20877952,0
+RBA.US,D,20070627,000000,15.5989,16.1755,15.5989,16.1666,227396.08532107,0
+RBA.US,D,20070628,000000,16.1281,16.8586,16.1281,16.5427,498675.37690832,0
+RBA.US,D,20070629,000000,16.5357,16.5357,16.292,16.4075,402907.6383454,0
+RBA.US,D,20070702,000000,16.4963,16.5724,16.1893,16.212,122091.38200593,0
+RBA.US,D,20070703,000000,16.3057,16.4163,16.2357,16.3147,97674.118559052,0
+RBA.US,D,20070705,000000,16.5427,16.5654,16.212,16.3236,180089.09351455,0
+RBA.US,D,20070706,000000,16.3818,16.9909,16.2426,16.9229,334232.37554065,0
+RBA.US,D,20070709,000000,16.826,16.9504,16.7333,16.7787,244951.59632701,0
+RBA.US,D,20070710,000000,16.676,16.8329,16.6602,16.755,233887.09648754,0
+RBA.US,D,20070711,000000,16.7411,16.826,16.6986,16.7707,194586.49548309,0
+RBA.US,D,20070712,000000,16.7925,16.9751,16.7707,16.9426,125528.33595223,0
+RBA.US,D,20070713,000000,16.9426,17.1972,16.9059,17.1972,344153.2499733,0
+RBA.US,D,20070716,000000,17.2525,17.4637,17.1152,17.3936,305994.24846707,0
+RBA.US,D,20070717,000000,17.3936,17.5891,17.3936,17.4549,152236.90202998,0
+RBA.US,D,20070718,000000,17.4459,17.4816,17.2891,17.4392,99582.5244638,0
+RBA.US,D,20070719,000000,17.4392,17.6218,17.4085,17.5575,110264.12757716,0
+RBA.US,D,20070720,000000,17.6277,17.6277,17.3601,17.4005,246094.20877952,0
+RBA.US,D,20070723,000000,17.3936,17.4085,17.2052,17.2989,232739.4192635,0
+RBA.US,D,20070724,000000,17.2989,17.3601,17.2199,17.3138,289966.27254837,0
+RBA.US,D,20070725,000000,17.2989,17.3699,17.2525,17.2989,375820.22735876,0
+RBA.US,D,20070726,000000,17.2989,17.3206,16.9229,16.9751,156433.57170267,0
+RBA.US,D,20070727,000000,16.9366,16.9573,16.6602,16.8409,339193.82571129,0
+RBA.US,D,20070730,000000,16.8013,17.2801,16.3314,16.4075,356361.3752196,0
+RBA.US,D,20070731,000000,16.512,17.3275,16.0886,17.0857,867627.77410031,0
+RBA.US,D,20070801,000000,17.0403,17.1074,16.4568,16.9426,675709.40024839,0
+RBA.US,D,20070802,000000,16.8833,16.9001,16.6986,16.747,181612.57678458,0
+RBA.US,D,20070803,000000,16.7865,16.8013,16.3571,16.365,403671.40588903,0
+RBA.US,D,20070806,000000,16.3403,16.6927,16.1755,16.6927,313244.97535995,0
+RBA.US,D,20070807,000000,16.6316,17.0857,16.3868,16.9296,448309.2631101,0
+RBA.US,D,20070808,000000,16.9504,17.3138,16.8833,17.2663,809626.0107745,0
+RBA.US,D,20070809,000000,17.3601,17.4392,17.1656,17.2376,476925.22213829,0
+RBA.US,D,20070810,000000,17.2594,17.2723,16.4253,16.441,447549.54738369,0
+RBA.US,D,20070813,000000,16.434,16.4884,16.2514,16.4499,412442.57718904,0
+RBA.US,D,20070814,000000,16.4163,16.4499,16.1666,16.22,289210.60863918,0
+RBA.US,D,20070815,000000,16.1833,16.4075,15.6325,15.6404,335753.83290208,0
+RBA.US,D,20070816,000000,15.593,15.67,15.2228,15.5388,231976.66467419,0
+RBA.US,D,20070817,000000,15.7234,15.9287,15.4242,15.6917,267459.44091484,0
+RBA.US,D,20070820,000000,15.6473,16.365,15.6473,16.2751,399856.61998814,0
+RBA.US,D,20070821,000000,16.2277,16.3571,15.8448,16.0965,304846.57124304,0
+RBA.US,D,20070822,000000,16.0481,16.519,16.0244,16.4884,197255.63006855,0
+RBA.US,D,20070823,000000,16.519,16.5357,16.2514,16.3739,302564.3852009,0
+RBA.US,D,20070824,000000,16.3482,16.6069,16.202,16.2584,223203.46746558,0
+RBA.US,D,20070827,000000,16.2584,16.3936,16.1518,16.2673,196491.86252494,0
+RBA.US,D,20070828,000000,16.2426,16.2673,15.8151,16.0017,178561.55842731,0
+RBA.US,D,20070829,000000,16.0017,16.212,15.977,16.0886,230834.05222166,0
+RBA.US,D,20070830,000000,16.0402,16.2584,15.9464,16.1597,137353.56447241,0
+RBA.US,D,20070831,000000,16.1597,17.0403,16.1597,16.9366,413206.34473265,0
+RBA.US,D,20070904,000000,16.8833,17.2525,16.8082,17.1824,222436.66105906,0
+RBA.US,D,20070905,000000,17.0689,17.0689,16.8586,16.9366,158344.00351602,0
+RBA.US,D,20070906,000000,16.9059,16.9426,16.8409,16.9159,145368.05890891,0
+RBA.US,D,20070907,000000,16.826,16.9573,16.676,16.7628,253344.9356724,0
+RBA.US,D,20070910,000000,16.8013,16.9573,16.7787,16.9426,214043.32171365,0
+RBA.US,D,20070911,000000,16.9909,17.062,16.9059,16.9751,192298.23171514,0
+RBA.US,D,20070912,000000,17.0472,17.0472,16.9059,17.0323,110646.01134897,0
+RBA.US,D,20070913,000000,17.0403,17.0551,16.9296,17.0166,351018.04127716,0
+RBA.US,D,20070914,000000,16.5595,16.747,16.4716,16.7333,244951.59632701,0
+RBA.US,D,20070917,000000,16.676,16.7707,16.6316,16.7076,151089.22480594,0
+RBA.US,D,20070918,000000,16.676,16.9573,16.676,16.9504,215193.02484629,0
+RBA.US,D,20070919,000000,16.8082,17.1152,16.8082,17.0166,243038.12565074,0
+RBA.US,D,20070920,000000,17.0403,17.0472,16.7411,16.826,228544.77549941,0
+RBA.US,D,20070921,000000,16.8013,16.8162,16.5724,16.6404,447926.36638399,0
+RBA.US,D,20070924,000000,16.5812,16.9426,16.4884,16.9059,272037.99435935,0
+RBA.US,D,20070925,000000,16.8497,16.8497,16.6503,16.7333,167114.16186172,0
+RBA.US,D,20070926,000000,16.676,16.8754,16.6503,16.8754,185428.37563977,0
+RBA.US,D,20070927,000000,16.8162,16.9988,16.8013,16.8754,199164.0359733,0
+RBA.US,D,20070928,000000,16.7787,17.062,16.7787,17.062,288446.84109555,0
+RBA.US,D,20071001,000000,17.1005,17.678,16.9909,17.4874,451365.34623888,0
+RBA.US,D,20071002,000000,17.3868,17.6859,17.2801,17.6365,289588.44059377,0
+RBA.US,D,20071003,000000,17.5971,18.525,17.3936,18.3611,1167517.9599443,0
+RBA.US,D,20071004,000000,18.3286,18.3384,18.1568,18.2634,496001.17755135,0
+RBA.US,D,20071005,000000,18.2634,18.6909,18.2634,18.454,508978.13511277,0
+RBA.US,D,20071008,000000,18.4066,18.6119,18.3207,18.3769,152613.72103027,0
+RBA.US,D,20071009,000000,18.3117,18.532,18.2891,18.4766,132012.25643858,0
+RBA.US,D,20071010,000000,18.4066,18.5635,18.3769,18.532,136973.7066092,0
+RBA.US,D,20071011,000000,18.532,18.7116,18.4381,18.5902,164824.88513947,0
+RBA.US,D,20071012,000000,18.6119,18.6119,18.4687,18.5467,154902.99775253,0
+RBA.US,D,20071015,000000,18.4766,18.5971,18.454,18.5407,137353.56447241,0
+RBA.US,D,20071016,000000,18.5161,18.5547,18.4303,18.4303,200306.64842582,0
+RBA.US,D,20071017,000000,18.4618,18.5013,18.2634,18.3611,518513.07395639,0
+RBA.US,D,20071018,000000,18.3828,19.3266,18.3828,19.1282,689828.97026232,0
+RBA.US,D,20071019,000000,19.0363,19.3197,18.7056,18.7196,414733.87981989,0
+RBA.US,D,20071022,000000,18.6751,18.6751,18.0975,18.6434,677620.84501603,0
+RBA.US,D,20071023,000000,18.6434,18.8242,18.6198,18.7926,812681.08094898,0
+RBA.US,D,20071024,000000,18.8557,18.8557,18.6356,18.7689,231976.66467419,0
+RBA.US,D,20071025,000000,18.7837,18.8014,18.3058,18.3207,900057.50607509,0
+RBA.US,D,20071026,000000,18.3207,18.4066,17.9742,18.3828,744003.79223562,0
+RBA.US,D,20071029,000000,18.4066,18.8183,18.3828,18.6968,797422.95029971,0
+RBA.US,D,20071030,000000,18.8864,19.2151,18.3898,18.832,613136.17415817,0
+RBA.US,D,20071031,000000,19.1154,19.9495,18.9169,19.612,1274728.0303012,0
+RBA.US,D,20071101,000000,19.5883,19.8785,19.3197,19.5527,782162.79374185,0
+RBA.US,D,20071102,000000,19.6564,19.9081,19.3523,19.7185,416261.41490712,0
+RBA.US,D,20071105,000000,19.5527,19.6811,19.5162,19.6178,259450.01124985,0
+RBA.US,D,20071106,000000,19.6889,20.0502,19.5309,20.0502,474256.08755283,0
+RBA.US,D,20071107,000000,20.0502,20.0917,19.5162,19.5784,538412.56121688,0
+RBA.US,D,20071108,000000,19.5527,20.0572,19.3839,19.9635,465104.04543532,0
+RBA.US,D,20071109,000000,19.8608,19.995,19.5705,19.8133,595199.79233473,0
+RBA.US,D,20071112,000000,19.8528,19.8528,18.8715,18.8784,404432.13456974,0
+RBA.US,D,20071113,000000,19.0513,19.6564,18.8637,19.5478,500962.62772197,0
+RBA.US,D,20071114,000000,19.4994,19.6564,19.2399,19.4669,258304.35993443,0
+RBA.US,D,20071115,000000,19.4994,19.4994,18.6968,18.7343,435722.29295491,0
+RBA.US,D,20071116,000000,18.7926,19.2012,18.5547,18.9337,282721.62338132,0
+RBA.US,D,20071119,000000,18.8942,18.8942,18.5467,18.7926,231212.89713058,0
+RBA.US,D,20071120,000000,18.752,18.9486,18.1568,18.5407,496388.12609467,0
+RBA.US,D,20071121,000000,18.4934,18.5407,18.2397,18.3986,168256.77431425,0
+RBA.US,D,20071123,000000,18.6119,19.2319,18.3986,19.0927,128959.2121727,0
+RBA.US,D,20071126,000000,19.1371,19.5379,18.9426,18.9969,265929.879919,0
+RBA.US,D,20071127,000000,19.068,19.4075,19.0443,19.3109,295718.84002878,0
+RBA.US,D,20071128,000000,19.3109,20.1361,19.294,19.9081,496001.17755135,0
+RBA.US,D,20071129,000000,19.7344,20.0315,19.6889,19.8133,392605.89309526,0
+RBA.US,D,20071130,000000,19.9171,19.9585,19.3898,19.4205,323928.60438191,0
+RBA.US,D,20071203,000000,19.2319,20.1361,19.2319,19.8133,322822.45828425,0
+RBA.US,D,20071204,000000,19.6889,19.9635,19.5961,19.9585,249146.2400911,0
+RBA.US,D,20071205,000000,20.0236,20.2141,20.0167,20.1845,426565.18606588,0
+RBA.US,D,20071206,000000,20.1845,20.2852,20.0661,20.2388,109122.52807893,0
+RBA.US,D,20071207,000000,20.3424,20.53,20.1441,20.5162,186574.0269552,0
+RBA.US,D,20071210,000000,20.6417,20.6417,20.4027,20.5607,135448.19743056,0
+RBA.US,D,20071211,000000,20.6861,20.7423,20.2852,20.3187,304085.84256232,0
+RBA.US,D,20071212,000000,20.4501,20.4758,19.995,20.1301,259065.08861513,0
+RBA.US,D,20071213,000000,20.1775,20.1915,19.5616,19.6958,387620.13202139,0
+RBA.US,D,20071214,000000,19.759,20.3424,19.4915,20.2537,279289.73420654,0
+RBA.US,D,20071217,000000,20.2141,20.2141,19.8133,19.8281,593679.34792761,0
+RBA.US,D,20071218,000000,20.2309,20.2309,19.9012,19.9585,351018.04127716,0
+RBA.US,D,20071219,000000,20.151,20.4678,19.7936,20.1598,555155.68287271,0
+RBA.US,D,20071220,000000,20.1915,20.9704,20.1301,20.923,536447.42987123,0
+RBA.US,D,20071221,000000,21.3643,22.1511,21.3643,21.6792,907686.06492257,0
+RBA.US,D,20071224,000000,21.9921,22.4955,21.9526,22.2408,338424.99339615,0
+RBA.US,D,20071226,000000,22.307,22.5173,22,22.0552,310955.69863769,0
+RBA.US,D,20071227,000000,22.1511,22.2408,21.7157,21.8055,309812.07323087,0
+RBA.US,D,20071228,000000,22.0148,22.0148,21.301,21.8836,568878.17480031,0
+RBA.US,D,20071231,000000,21.9753,22.0148,21.6229,21.6792,297604.96093887,0
+RBA.US,D,20080102,000000,21.5833,21.9131,21.3475,21.387,430377.94605816,0
+RBA.US,D,20080103,000000,21.4807,22.0947,21.2526,21.7956,542549.46658577,0
+RBA.US,D,20080104,000000,21.7789,21.9378,21.15,21.1737,326215.85519556,0
+RBA.US,D,20080107,000000,21.2962,21.3643,20.8834,21.1056,411301.99064511,0
+RBA.US,D,20080108,000000,21.2526,21.5549,21.1125,21.1411,462429.84607835,0
+RBA.US,D,20080109,000000,21.2044,21.301,20.765,20.845,429234.32065135,0
+RBA.US,D,20080110,000000,20.8143,20.8143,19.9012,19.995,1064117.6107167,0
+RBA.US,D,20080111,000000,19.6505,20.4421,19.2793,19.9012,1004979.3126641,0
+RBA.US,D,20080114,000000,19.9495,20.3583,19.7769,20.3504,558193.53282405,0
+RBA.US,D,20080115,000000,20.2141,20.2852,18.9249,19.2012,914554.90804364,0
+RBA.US,D,20080116,000000,19.4432,20.4254,19.3987,20.302,1425820.2939701,0
+RBA.US,D,20080117,000000,20.4334,20.4334,19.3622,19.7442,575898.96106666,0
+RBA.US,D,20080118,000000,19.9171,20.3089,19.8785,19.9081,595199.79233473,0
+RBA.US,D,20080122,000000,19.2546,19.3987,18.8498,19.0049,1111593.7658916,0
+RBA.US,D,20080123,000000,19.0049,19.4372,18.7196,19.0276,1065265.2879407,0
+RBA.US,D,20080124,000000,19.451,20.3661,19.2546,20.1301,1166752.166492,0
+RBA.US,D,20080125,000000,20.1361,20.3504,19.7185,19.9495,430377.94605816,0
+RBA.US,D,20080128,000000,20.2467,20.7186,19.9693,20.5754,623218.10832482,0
+RBA.US,D,20080129,000000,20.3878,20.8055,20.3878,20.7423,432290.40378012,0
+RBA.US,D,20080130,000000,20.9397,20.9704,20.3878,20.7739,252848.58806449,0
+RBA.US,D,20080131,000000,20.6644,21.8055,20.53,21.5923,517371.47445817,0
+RBA.US,D,20080201,000000,21.3406,22.1254,21.3406,22.0799,518134.22904749,0
+RBA.US,D,20080204,000000,22.0859,22.3791,21.8213,22.2498,349868.33814452,0
+RBA.US,D,20080205,000000,22.1511,22.1748,21.5379,21.5616,238464.63697776,0
+RBA.US,D,20080206,000000,21.7789,21.7789,21.3406,21.3721,257751.2868856,0
+RBA.US,D,20080207,000000,21.38,21.9675,21.2695,21.8509,269749.7305914,0
+RBA.US,D,20080208,000000,21.9299,22.1184,21.8914,22.0642,288446.84109555,0
+RBA.US,D,20080211,000000,22.0721,22.1965,21.3406,21.4412,406727.48901781,0
+RBA.US,D,20080212,000000,21.4896,21.8509,21.4412,21.615,235411.59271188,0
+RBA.US,D,20080213,000000,21.6229,21.6545,21.4412,21.6466,265170.16419259,0
+RBA.US,D,20080214,000000,21.6229,21.6229,21.301,21.3643,216435.91977471,0
+RBA.US,D,20080215,000000,21.3938,21.3938,20.8834,21.1737,225140.23609078,0
+RBA.US,D,20080219,000000,21.387,21.6367,21.0118,21.4156,456701.5895012,0
+RBA.US,D,20080220,000000,21.4097,21.4097,20.1598,20.2467,958432.036584,0
+RBA.US,D,20080221,000000,21.3169,21.3553,17.6128,19.2012,3961327.9738356,0
+RBA.US,D,20080222,000000,19.6327,20.1361,19.068,20.0917,1554990.2006376,0
+RBA.US,D,20080225,000000,19.9861,20.1678,19.144,19.4075,1153401.4287932,0
+RBA.US,D,20080226,000000,19.3839,19.6652,19.301,19.5309,891088.80868623,0
+RBA.US,D,20080227,000000,19.4282,19.5241,18.9633,19.1618,668841.57008161,0
+RBA.US,D,20080228,000000,19.1282,19.2625,18.832,19.1786,601691.8164555,0
+RBA.US,D,20080229,000000,19.3109,19.3109,18.4618,18.7689,1166578.9513064,0
+RBA.US,D,20080303,000000,18.7116,18.7343,18.4214,18.5971,749606.44247934,0
+RBA.US,D,20080304,000000,18.6119,18.9337,18.5971,18.752,995269.13272626,0
+RBA.US,D,20080305,000000,18.8093,18.912,18.5971,18.8864,795897.44112108,0
+RBA.US,D,20080306,000000,19.0443,19.0443,18.7423,18.8183,485260.82308848,0
+RBA.US,D,20080307,000000,18.752,18.912,18.6839,18.8715,494861.60396173,0
+RBA.US,D,20080310,000000,18.912,18.9486,18.4144,18.5971,773002.64798993,0
+RBA.US,D,20080311,000000,18.6603,19.0049,18.6603,19.0049,287493.65109748,0
+RBA.US,D,20080312,000000,19.068,19.5073,18.9722,19.3109,430757.80392137,0
+RBA.US,D,20080313,000000,19.2399,19.7936,19.1154,19.6652,323166.86274689,0
+RBA.US,D,20080314,000000,19.6564,19.8429,19.5241,19.759,555909.32087331,0
+RBA.US,D,20080317,000000,19.6505,19.7265,19.4135,19.5961,567763.92506824,0
+RBA.US,D,20080318,000000,19.7185,20.2467,19.6327,20.1441,731035.95126293,0
+RBA.US,D,20080319,000000,20.0661,20.845,20.0661,20.6741,1159886.3622338,0
+RBA.US,D,20080320,000000,20.6228,20.837,20.302,20.7739,1028942.7725837,0
+RBA.US,D,20080324,000000,20.8143,21.9131,20.7828,21.6623,1025582.8031645,0
+RBA.US,D,20080325,000000,21.4896,22.0228,21.228,21.2616,1128563.789311,0
+RBA.US,D,20080326,000000,21.15,21.5766,20.9614,21.2044,391080.38391663,0
+RBA.US,D,20080327,000000,21.2044,21.3257,21.072,21.1343,443733.74852849,0
+RBA.US,D,20080328,000000,21.1343,21.2369,20.8973,20.9141,278527.99257152,0
+RBA.US,D,20080331,000000,20.8973,21.6081,20.53,21.5212,841676.89784037,0
+RBA.US,D,20080401,000000,21.7868,21.8836,21.3257,21.4492,453655.63591544,0
+RBA.US,D,20080402,000000,21.2962,21.4896,20.9477,21.228,312088.1815472,0
+RBA.US,D,20080403,000000,21.1658,21.843,20.6861,21.4235,616190.23137835,0
+RBA.US,D,20080404,000000,21.3643,21.5923,21.2044,21.5616,496410.41108931,0
+RBA.US,D,20080407,000000,21.6002,21.6229,21.1807,21.455,432684.44300356,0
+RBA.US,D,20080408,000000,21.3721,21.4649,21.0414,21.38,383444.73438903,0
+RBA.US,D,20080409,000000,21.3475,21.7404,21.2448,21.5469,536447.42987123,0
+RBA.US,D,20080410,000000,21.4492,21.6792,21.1737,21.6623,425794.32784214,0
+RBA.US,D,20080411,000000,21.5833,21.6081,21.1737,21.1895,331941.07290979,0
+RBA.US,D,20080414,000000,21.2695,21.2695,20.8055,20.8292,338315.59433155,0
+RBA.US,D,20080415,000000,20.9061,21.0168,20.7511,20.8213,493004.85872638,0
+RBA.US,D,20080416,000000,21.228,21.6229,21.228,21.5616,615858.99532164,0
+RBA.US,D,20080417,000000,21.6229,21.6999,21.4649,21.6081,647209.93096491,0
+RBA.US,D,20080418,000000,21.9605,21.9605,21.5766,21.6851,566528.12081994,0
+RBA.US,D,20080421,000000,21.6999,21.9842,21.6999,21.9003,531400.89153924,0
+RBA.US,D,20080422,000000,21.6367,22,21.3169,21.3169,477211.88820573,0
+RBA.US,D,20080423,000000,21.4492,22.0148,21.2962,21.9921,412740.38575378,0
+RBA.US,D,20080424,000000,21.9921,22.7078,21.9003,22.6467,641281.10943598,0
+RBA.US,D,20080425,000000,22.541,23.4463,22.541,23.1698,1183108.3396046,0
+RBA.US,D,20080428,000000,23.9745,23.9745,22.3702,22.4491,503763.44636667,0
+RBA.US,D,20080429,000000,21.4235,22.4334,18.9169,19.605,2634520.9240117,0
+RBA.US,D,20080430,000000,20.7511,20.7511,19.5961,19.6178,1714755.3790392,0
+RBA.US,D,20080501,000000,20.606,20.606,19.3197,19.7106,1083006.1695839,0
+RBA.US,D,20080502,000000,19.6732,21.1658,19.6732,20.8597,1028908.3321374,0
+RBA.US,D,20080505,000000,20.7907,21.8914,20.458,21.5766,1019203.2169712,0
+RBA.US,D,20080506,000000,21.5833,21.5833,21.0887,21.1974,376499.91969532,0
+RBA.US,D,20080507,000000,21.38,21.38,20.7976,20.7976,199132.63438994,0
+RBA.US,D,20080508,000000,20.9397,21.0887,20.537,20.6484,322380.81020862,0
+RBA.US,D,20080509,000000,20.4501,20.6791,20.4027,20.614,240509.79171326,0
+RBA.US,D,20080512,000000,20.7423,20.7423,20.3661,20.6861,389292.5195738,0
+RBA.US,D,20080513,000000,20.5991,20.7976,20.2141,20.4175,381825.02046032,0
+RBA.US,D,20080514,000000,20.3089,20.4678,20.0315,20.382,520101.38630174,0
+RBA.US,D,20080515,000000,20.5754,20.7581,20.1845,20.7255,262894.05587625,0
+RBA.US,D,20080516,000000,20.9061,20.9061,20.4334,20.8143,289065.756174,0
+RBA.US,D,20080519,000000,21.0168,21.455,20.7186,20.9397,510214.95231537,0
+RBA.US,D,20080520,000000,20.7581,21.0493,20.7511,20.8894,216200.91437666,0
+RBA.US,D,20080521,000000,21.0019,21.1125,20.6791,20.6791,407659.40697554,0
+RBA.US,D,20080522,000000,20.6791,20.9782,20.6791,20.9704,226992.92950893,0
+RBA.US,D,20080523,000000,20.852,21.1056,20.852,21.0414,209763.5897882,0
+RBA.US,D,20080527,000000,20.8894,21.3643,20.8597,21.3643,227097.26380202,0
+RBA.US,D,20080528,000000,21.3089,21.4235,21.301,21.3938,163745.07585367,0
+RBA.US,D,20080529,000000,21.4156,21.8362,21.3721,21.615,301306.29595796,0
+RBA.US,D,20080530,000000,21.9526,22.0069,21.1807,21.6792,446343.11881014,0
+RBA.US,D,20080602,000000,21.301,21.4896,20.2388,20.4254,1597930.3464487,0
+RBA.US,D,20080603,000000,20.6228,20.8292,20.3089,20.5231,477672.78241308,0
+RBA.US,D,20080604,000000,20.4334,20.5754,20.2467,20.5537,356179.04344525,0
+RBA.US,D,20080605,000000,20.4678,20.9546,20.4678,20.9546,179337.48142254,0
+RBA.US,D,20080606,000000,20.7581,20.9477,20.2467,20.3089,667654.3876398,0
+RBA.US,D,20080609,000000,20.2852,20.3878,19.9635,20.1144,992932.24715182,0
+RBA.US,D,20080610,000000,19.995,20.2141,19.759,19.9348,871671.48767342,0
+RBA.US,D,20080611,000000,19.9348,20.0572,19.6564,19.6732,584626.57533168,0
+RBA.US,D,20080612,000000,19.8281,19.9171,19.7018,19.7265,197781.35335123,0
+RBA.US,D,20080613,000000,19.7522,20.1775,19.4994,20.0829,334326.58029074,0
+RBA.US,D,20080616,000000,19.8528,20.1994,19.8528,20.1915,112948.45647715,0
+RBA.US,D,20080617,000000,20.0749,20.1845,19.8005,20.1361,622978.03815526,0
+RBA.US,D,20080618,000000,20.0749,20.2388,19.7106,20.1441,412971.33933462,0
+RBA.US,D,20080619,000000,20.2537,20.2635,19.9635,20.1075,273452.07856478,0
+RBA.US,D,20080620,000000,19.9585,20.2141,19.5309,19.5379,382566.50300929,0
+RBA.US,D,20080623,000000,19.6811,19.9171,19.5073,19.6238,280969.21243906,0
+RBA.US,D,20080624,000000,19.759,19.759,19.1539,19.1697,275456.71512821,0
+RBA.US,D,20080625,000000,19.2793,19.6415,19.2793,19.5478,276145.52405349,0
+RBA.US,D,20080626,000000,19.4994,20.3237,18.9633,20.3089,1087328.44559,0
+RBA.US,D,20080627,000000,20.3504,21.5696,20.302,20.7511,1451326.4832915,0
+RBA.US,D,20080630,000000,19.8943,21.4017,19.8943,21.3336,1018159.8740403,0
+RBA.US,D,20080701,000000,21.072,21.1737,20.5991,20.7008,492195.50823918,0
+RBA.US,D,20080702,000000,20.7097,20.837,20.3187,20.4175,339784.37806928,0
+RBA.US,D,20080703,000000,20.2852,20.5458,19.9782,20.2635,304335.02932059,0
+RBA.US,D,20080707,000000,20.382,20.5537,20.1214,20.3089,577332.29140382,0
+RBA.US,D,20080708,000000,20.1214,20.5607,20.0917,20.5607,382756.93841805,0
+RBA.US,D,20080709,000000,20.7907,21.1056,20.5754,20.614,621897.21591515,0
+RBA.US,D,20080710,000000,20.4421,20.7907,20.1915,20.4175,331338.36510018,0
+RBA.US,D,20080711,000000,20.4027,20.4027,18.9249,19.3444,930887.7832072,0
+RBA.US,D,20080714,000000,19.5883,19.7106,19.1963,19.4205,279072.96198594,0
+RBA.US,D,20080715,000000,19.3197,19.3355,18.5813,18.7926,441018.01804515,0
+RBA.US,D,20080716,000000,19.0838,19.8281,18.9802,19.7344,608529.25799321,0
+RBA.US,D,20080717,000000,19.612,20.3187,19.612,20.1301,418687.44046014,0
+RBA.US,D,20080718,000000,20.2062,20.2714,19.7185,19.8281,235793.47648368,0
+RBA.US,D,20080721,000000,19.9171,20.0829,19.5527,19.7442,322497.29995335,0
+RBA.US,D,20080722,000000,19.7185,20.382,19.7106,20.1678,316155.19306926,0
+RBA.US,D,20080723,000000,20.3187,20.3187,20.0167,20.1775,285832.40604239,0
+RBA.US,D,20080724,000000,20.302,20.3237,20.0315,20.2941,293747.63095731,0
+RBA.US,D,20080725,000000,20.302,20.302,19.9782,20.1214,450642.09686734,0
+RBA.US,D,20080728,000000,20.1845,20.3089,20.0315,20.2221,176389.78440407,0
+RBA.US,D,20080729,000000,20.1598,20.3958,20.1598,20.3583,256662.36101107,0
+RBA.US,D,20080730,000000,20.5083,20.7828,20.458,20.7334,276592.23690062,0
+RBA.US,D,20080731,000000,20.9309,20.9309,20.4106,20.53,313073.78608293,0
+RBA.US,D,20080801,000000,20.6644,20.9141,20.4254,20.7976,167450.46268995,0
+RBA.US,D,20080804,000000,20.7976,21.8144,20.7976,21.4097,477356.74067088,0
+RBA.US,D,20080805,000000,21.3643,21.5616,20.6484,20.7976,562059.97939434,0
+RBA.US,D,20080806,000000,20.8597,20.8834,20.4254,20.7739,437251.85395074,0
+RBA.US,D,20080807,000000,20.8292,20.8834,20.5458,20.6327,548073.10639394,0
+RBA.US,D,20080808,000000,21.7157,22.0859,20.6791,21.9131,1278442.5337262,0
+RBA.US,D,20080811,000000,21.9675,22.1965,21.8055,22,706559.93646652,0
+RBA.US,D,20080812,000000,21.9299,21.9842,21.5379,21.6623,372406.57136142,0
+RBA.US,D,20080813,000000,20.614,21.6792,20.4175,21.5123,467052.96951214,0
+RBA.US,D,20080814,000000,21.2142,21.9921,21.15,21.9921,202783.32169393,0
+RBA.US,D,20080815,000000,22.0148,22.1096,21.5766,22.0316,231419.53980815,0
+RBA.US,D,20080818,000000,22.1748,22.1748,21.5035,21.7789,183562.51381571,0
+RBA.US,D,20080819,000000,21.5766,21.8579,21.0583,21.1974,573627.91752183,0
+RBA.US,D,20080820,000000,21.2873,21.6623,21.1125,21.6545,204341.24541023,0
+RBA.US,D,20080821,000000,21.455,21.6999,21.3721,21.4739,209132.51925812,0
+RBA.US,D,20080822,000000,21.6545,21.6545,21.3553,21.5035,198999.9373764,0
+RBA.US,D,20080825,000000,21.387,21.4955,21.0168,21.1411,161709.03770687,0
+RBA.US,D,20080826,000000,21.1658,21.3257,20.5537,20.8213,262564.84572814,0
+RBA.US,D,20080827,000000,20.9614,21.2773,20.6959,21.1895,226621.17528014,0
+RBA.US,D,20080828,000000,21.2695,21.3406,21.0246,21.1343,135079.48206468,0
+RBA.US,D,20080829,000000,21.072,21.1056,20.765,20.8055,156152.98336105,0
+RBA.US,D,20080902,000000,20.8055,20.8143,19.9635,20.0829,362957.73363345,0
+RBA.US,D,20080903,000000,19.995,20.2773,19.9495,20.2537,405420.77796838,0
+RBA.US,D,20080904,000000,20.2062,20.2467,19.3898,19.4915,566498.74514519,0
+RBA.US,D,20080905,000000,19.5883,19.612,19.2546,19.4075,349598.89230022,0
+RBA.US,D,20080908,000000,19.5241,19.605,18.8014,18.9022,709369.87169995,0
+RBA.US,D,20080909,000000,18.7263,19.5073,18.7263,18.9426,1422748.0035724,0
+RBA.US,D,20080910,000000,18.8784,19.3987,18.7343,18.8637,442024.89462122,0
+RBA.US,D,20080911,000000,18.752,18.9969,18.6751,18.9486,287635.46469974,0
+RBA.US,D,20080912,000000,18.8715,19.4432,18.8014,19.375,262549.65141361,0
+RBA.US,D,20080915,000000,18.5547,19.3355,18.532,19.0276,366275.15897212,0
+RBA.US,D,20080916,000000,19.0196,19.0196,18.3058,18.3207,775807.51845184,0
+RBA.US,D,20080917,000000,19.5309,19.5309,16.9366,17.1242,1401425.3155178,0
+RBA.US,D,20080918,000000,17.4816,18.226,16.7925,18.0324,1204059.2734304,0
+RBA.US,D,20080919,000000,17.7125,20.837,17.6859,19.1618,595161.30007126,0
+RBA.US,D,20080922,000000,17.2663,18.9969,17.2663,18.8864,231875.36924399,0
+RBA.US,D,20080923,000000,19.0276,19.3839,18.841,18.9802,231079.18716272,0
+RBA.US,D,20080924,000000,18.7926,19.075,18.6356,18.76,336170.15712015,0
+RBA.US,D,20080925,000000,18.6514,19.0996,18.6514,18.9249,320025.69145675,0
+RBA.US,D,20080926,000000,18.4144,18.7196,18.2091,18.299,448738.7557341,0
+RBA.US,D,20080929,000000,18.0847,18.3986,17.1074,17.2594,724502.39601578,0
+RBA.US,D,20080930,000000,17.4155,18.4066,17.4155,18.3701,750214.21506047,0
+RBA.US,D,20081001,000000,17.9742,18.4066,17.7866,17.8902,1007827.740161,0
+RBA.US,D,20081002,000000,17.7057,17.7057,16.6157,16.9426,1394164.4590819,0
+RBA.US,D,20081003,000000,17.1399,17.2891,16.8754,17.1242,972566.80091248,0
+RBA.US,D,20081006,000000,16.6927,16.7165,15.5624,16.2673,1584492.4946799,0
+RBA.US,D,20081007,000000,16.4796,16.7076,16.1103,16.2989,1087983.8270233,0
+RBA.US,D,20081008,000000,16.0402,16.3057,15.2751,15.2998,761974.61450533,0
+RBA.US,D,20081009,000000,16.0107,16.1103,14.9483,15.1666,683819.11238925,0
+RBA.US,D,20081010,000000,14.9878,15.9928,14.1892,15.4726,1135996.8479783,0
+RBA.US,D,20081013,000000,16.0017,16.668,15.7234,16.6316,777510.29463331,0
+RBA.US,D,20081014,000000,17.4816,17.6602,16.6316,16.6986,915821.100921,0
+RBA.US,D,20081015,000000,16.7411,16.7925,15.1202,15.1764,647398.34046506,0
+RBA.US,D,20081016,000000,15.2544,15.6848,14.8388,15.5298,840911.10438815,0
+RBA.US,D,20081017,000000,15.3325,15.7154,15.0332,15.1833,606280.49944303,0
+RBA.US,D,20081020,000000,16.4006,16.4006,15.7234,16.202,580235.41843303,0
+RBA.US,D,20081021,000000,16.1281,16.1972,15.5388,15.5762,363658.69801035,0
+RBA.US,D,20081022,000000,15.3739,15.3739,14.278,14.4518,1116841.8821296,0
+RBA.US,D,20081023,000000,14.0766,14.3659,13.6186,14.0263,1496966.1523171,0
+RBA.US,D,20081024,000000,13.1012,13.7528,12.5553,13.5633,1898189.2476584,0
+RBA.US,D,20081027,000000,13.4448,13.8239,13.1378,13.3283,1266924.2303595,0
+RBA.US,D,20081028,000000,13.6797,14.4143,13.2395,14.358,1448934.8981848,0
+RBA.US,D,20081029,000000,14.4666,15.3412,14.0915,15.0402,2204003.1902598,0
+RBA.US,D,20081030,000000,15.6068,15.67,14.2247,14.2949,1514334.2667772,0
+RBA.US,D,20081031,000000,13.7923,14.6256,13.7608,14.6009,1888340.2929813,0
+RBA.US,D,20081103,000000,14.7105,15.4321,14.5939,15.2928,628406.46025906,0
+RBA.US,D,20081104,000000,15.4726,16.3818,15.2928,16.0797,506803.32222662,0
+RBA.US,D,20081105,000000,15.6404,16.4963,15.6404,15.8151,475236.62731705,0
+RBA.US,D,20081106,000000,15.6473,15.9287,14.8822,14.9958,717339.79614716,0
+RBA.US,D,20081107,000000,15.0263,15.2702,14.5436,14.668,643966.45129028,0
+RBA.US,D,20081110,000000,15.0263,15.1122,14.5229,14.6256,1231359.4048204,0
+RBA.US,D,20081111,000000,14.586,14.6413,13.7174,14.443,1538969.3153989,0
+RBA.US,D,20081112,000000,14.1556,14.2247,13.9858,14.1142,1348749.6659113,0
+RBA.US,D,20081113,000000,14.0983,14.7982,13.4044,14.7905,1398654.8855021,0
+RBA.US,D,20081114,000000,14.5782,14.6828,14.2375,14.3195,696574.23295856,0
+RBA.US,D,20081117,000000,14.5229,14.5229,14.0983,14.1892,376312.52314947,0
+RBA.US,D,20081118,000000,14.1833,14.3501,13.282,13.5633,1304055.0832494,0
+RBA.US,D,20081119,000000,13.58,13.9483,13.3115,13.4448,1082869.420753,0
+RBA.US,D,20081120,000000,13.1467,13.6274,12.9275,13.046,965975.50727012,0
+RBA.US,D,20081121,000000,13.2731,13.6274,12.8062,13.0855,2081025.4732397,0
+RBA.US,D,20081124,000000,13.2888,14.3017,13.1141,14.1053,1494691.0569551,0
+RBA.US,D,20081125,000000,14.4992,14.7322,13.66,14.0263,641212.22854347,0
+RBA.US,D,20081126,000000,14.1053,14.2949,13.58,14.2375,571872.46771667,0
+RBA.US,D,20081128,000000,14.278,14.898,14.0509,14.6828,313199.39241636,0
+RBA.US,D,20081201,000000,14.2702,14.6413,13.9621,13.9947,637492.66034695,0
+RBA.US,D,20081202,000000,14.1556,14.2702,13.2395,13.4607,838641.07379763,0
+RBA.US,D,20081203,000000,13.2888,14.2702,13.2888,14.2534,974081.16759378,0
+RBA.US,D,20081204,000000,14.1556,14.3501,13.6028,13.7459,740472.63353926,0
+RBA.US,D,20081205,000000,13.8081,14.0342,13.2888,13.8476,767927.74693749,0
+RBA.US,D,20081208,000000,14.1556,15.0738,14.1053,15.0195,517621.67417073,0
+RBA.US,D,20081209,000000,15.1034,15.4814,14.8822,15.2751,1062035.9896263,0
+RBA.US,D,20081210,000000,15.3739,16.1458,15.2396,15.977,753816.28055797,0
+RBA.US,D,20081211,000000,16.4499,16.9059,16.1024,16.5279,824598.48831063,0
+RBA.US,D,20081212,000000,16.1281,17.0472,16.1191,16.983,1232926.4451254,0
+RBA.US,D,20081215,000000,16.9988,18.069,16.4006,17.2525,1387316.8880012,0
+RBA.US,D,20081216,000000,17.3138,17.6049,16.7707,17.4242,1098883.2153116,0
+RBA.US,D,20081217,000000,17.3779,17.5033,17.1735,17.3601,687750.38803486,0
+RBA.US,D,20081218,000000,17.2594,17.7461,17.0166,17.4816,787279.22592066,0
+RBA.US,D,20081219,000000,17.4085,17.8408,16.4499,17.7057,1143511.955944,0
+RBA.US,D,20081222,000000,17.7461,17.7461,15.6404,15.9375,2116633.8558138,0
+RBA.US,D,20081223,000000,15.984,16.2514,15.5465,15.7154,803380.13454909,0
+RBA.US,D,20081224,000000,15.7974,16.0402,15.67,15.8063,1044380.1961445,0
+RBA.US,D,20081226,000000,15.7894,15.9691,15.7234,15.9287,57814.366779963,0
+RBA.US,D,20081229,000000,15.977,16.1833,15.7084,16.1191,445737.37213763,0
+RBA.US,D,20081230,000000,16.3936,17.1312,16.1972,17.1005,560401.77320214,0
+RBA.US,D,20081231,000000,17.1005,17.1489,16.5724,16.8409,317507.48706227,0
+RBA.US,D,20090102,000000,16.8082,16.9059,16.4499,16.6157,547369.10315413,0
+RBA.US,D,20090105,000000,16.8833,17.1005,16.5357,16.9426,681270.51936572,0
+RBA.US,D,20090106,000000,17.8024,17.8024,16.9573,17.1824,555796.88294579,0
+RBA.US,D,20090107,000000,17.2279,17.5496,16.7411,16.8586,736105.78754384,0
+RBA.US,D,20090108,000000,16.8586,16.9426,16.4796,16.5891,662091.24261387,0
+RBA.US,D,20090109,000000,16.7787,16.7787,15.7658,16.1191,619012.32206339,0
+RBA.US,D,20090112,000000,15.8526,16.0174,15.6068,15.7234,440785.03855571,0
+RBA.US,D,20090113,000000,15.6068,15.7234,15.2071,15.4647,507082.89761395,0
+RBA.US,D,20090114,000000,15.5693,15.5693,14.2464,14.2949,719389.00269987,0
+RBA.US,D,20090115,000000,14.7173,14.7173,14.1556,14.4203,877775.55029657,0
+RBA.US,D,20090116,000000,14.6413,14.6828,14.0174,14.3096,742741.65117548,0
+RBA.US,D,20090120,000000,14.2534,14.2534,13.5308,13.5732,999826.41413044,0
+RBA.US,D,20090121,000000,13.8713,15.0263,13.667,14.8161,1227087.7765293,0
+RBA.US,D,20090122,000000,14.8239,14.8239,14.0342,14.2949,567995.89160336,0
+RBA.US,D,20090123,000000,14.0174,14.4834,13.7608,14.3017,489031.03900009,0
+RBA.US,D,20090126,000000,14.4518,14.7243,14.3096,14.4765,820338.00251691,0
+RBA.US,D,20090127,000000,14.4597,14.6749,14.2464,14.3096,397191.53721989,0
+RBA.US,D,20090128,000000,14.5939,14.8536,14.3816,14.7025,502624.88573136,0
+RBA.US,D,20090129,000000,14.7173,14.7568,14.3195,14.6591,357962.85597086,0
+RBA.US,D,20090130,000000,14.6591,14.7745,14.2702,14.436,544548.02542339,0
+RBA.US,D,20090202,000000,14.3501,14.3501,13.7014,13.8081,654376.58265073,0
+RBA.US,D,20090203,000000,14.0114,14.0846,13.7014,13.8546,702903.17143673,0
+RBA.US,D,20090204,000000,14.2869,14.7905,13.8783,14.507,593365.33209402,0
+RBA.US,D,20090205,000000,14.428,14.9306,14.3739,14.8911,295851.53704232,0
+RBA.US,D,20090206,000000,14.7667,15.5071,14.7025,15.2928,419686.2134018,0
+RBA.US,D,20090209,000000,15.3245,15.4172,14.8536,15.0402,374921.73689299,0
+RBA.US,D,20090210,000000,15.0105,15.1122,14.4666,14.6166,435143.89604853,0
+RBA.US,D,20090211,000000,14.6166,14.7322,14.3906,14.7025,302408.3902384,0
+RBA.US,D,20090212,000000,14.6334,14.6591,14.0036,14.3017,773301.46950899,0
+RBA.US,D,20090213,000000,14.4203,14.4992,13.7084,13.8397,942069.78574568,0
+RBA.US,D,20090217,000000,13.7084,13.9266,12.9058,13.5968,1190633.5771132,0
+RBA.US,D,20090218,000000,13.7174,15.0955,13.7014,14.5159,1475560.4020097,0
+RBA.US,D,20090219,000000,14.5614,16.0244,14.5614,15.8843,1201868.2532754,0
+RBA.US,D,20090220,000000,15.7321,16.202,14.9483,15.2751,1705744.1375696,0
+RBA.US,D,20090223,000000,14.9731,14.9731,12.5722,13.2078,3600270.5424725,0
+RBA.US,D,20090224,000000,13.1467,13.1871,12.4468,12.6451,1389095.6357553,0
+RBA.US,D,20090225,000000,12.7548,12.8299,11.6471,11.9887,1936068.6737774,0
+RBA.US,D,20090226,000000,13.5149,13.5149,12.2424,12.2729,1569412.6439878,0
+RBA.US,D,20090227,000000,12.7123,12.7123,11.6146,11.8327,745869.65405969,0
+RBA.US,D,20090302,000000,12.1417,12.1417,10.9985,11.121,1465088.4804369,0
+RBA.US,D,20090303,000000,11.2927,11.5977,11.0064,11.504,1050881.3368539,0
+RBA.US,D,20090304,000000,11.5198,11.965,11.1357,11.5474,994859.89918831,0
+RBA.US,D,20090305,000000,11.4241,11.58,11.3627,11.3984,721999.38593582,0
+RBA.US,D,20090306,000000,11.6847,11.7933,11.1891,11.3164,805750.44761549,0
+RBA.US,D,20090309,000000,11.3984,11.4971,11.0064,11.1723,581188.60843109,0
+RBA.US,D,20090310,000000,11.6057,11.8495,11.4062,11.7281,1248004.2699089,0
+RBA.US,D,20090311,000000,11.7774,12.118,11.6629,12.0459,1107922.8195015,0
+RBA.US,D,20090312,000000,12.0627,12.3826,11.9966,12.3136,824609.63080795,0
+RBA.US,D,20090313,000000,12.3362,12.4695,12.2493,12.424,803093.46848166,0
+RBA.US,D,20090316,000000,12.424,12.9216,12.3136,12.7922,809828.60163487,0
+RBA.US,D,20090317,000000,12.8022,13.4784,12.6818,13.3827,657639.30845709,0
+RBA.US,D,20090318,000000,13.351,14.3966,13.1774,14.2159,888067.1660037,0
+RBA.US,D,20090319,000000,14.6334,14.6334,13.7608,14.0114,799444.80708627,0
+RBA.US,D,20090320,000000,13.9542,14.4765,13.7528,13.7608,982229.37199814,0
+RBA.US,D,20090323,000000,14.0114,14.6334,13.8783,14.6256,650229.54773882,0
+RBA.US,D,20090324,000000,14.5782,15.128,14.2375,15.0105,705378.83175053,0
+RBA.US,D,20090325,000000,15.1034,15.2928,14.2869,14.5702,550034.18592238,0
+RBA.US,D,20090326,000000,14.7105,15.2544,14.4597,14.8388,624132.80605941,0
+RBA.US,D,20090327,000000,14.7105,14.7105,13.901,13.9947,452378.30054077,0
+RBA.US,D,20090330,000000,14.0678,15.1349,13.7608,15.0569,1181869.4964933,0
+RBA.US,D,20090331,000000,14.7499,14.9878,13.9414,14.6166,914410.05557847,0
+RBA.US,D,20090401,000000,14.5436,15.1034,14.3659,15.0263,1081324.6654428,0
+RBA.US,D,20090402,000000,15.1429,15.8448,14.9641,15.3561,1199958.8344163,0
+RBA.US,D,20090403,000000,15.4814,16.2584,15.3561,16.1024,702039.12141722,0
+RBA.US,D,20090406,000000,16.0324,16.3057,15.8763,16.2514,1101237.3211092,0
+RBA.US,D,20090407,000000,15.8843,16.5357,15.8843,16.4253,925075.451423,0
+RBA.US,D,20090408,000000,16.365,16.7787,16.1833,16.3936,1278541.8032477,0
+RBA.US,D,20090409,000000,16.6069,16.9229,16.4884,16.747,470530.4416305,0
+RBA.US,D,20090413,000000,16.6927,17.1972,16.434,17.1489,643479.22027107,0
+RBA.US,D,20090414,000000,16.8082,17.4322,16.8082,17.3068,796587.26300067,0
+RBA.US,D,20090415,000000,17.1656,17.4816,16.9296,17.3138,912436.82059841,0
+RBA.US,D,20090416,000000,17.4637,17.7204,17.2111,17.6513,882485.78780033,0
+RBA.US,D,20090417,000000,17.4459,17.4549,16.4884,16.7165,1320692.8576577,0
+RBA.US,D,20090420,000000,16.7253,16.9059,15.5851,16.4499,975247.07799525,0
+RBA.US,D,20090421,000000,16.4637,16.5427,15.7234,16.3057,836619.21701107,0
+RBA.US,D,20090422,000000,16.2751,17.2723,16.136,17.0472,854141.30052504,0
+RBA.US,D,20090423,000000,17.062,17.2199,16.676,17.2052,790721.24463847,0
+RBA.US,D,20090424,000000,17.2723,17.4549,17.1005,17.4085,961566.11719402,0
+RBA.US,D,20090427,000000,17.2989,17.5348,17.0857,17.2052,457463.33113621,0
+RBA.US,D,20090428,000000,17.1074,17.2723,16.6602,16.7865,595506.7174882,0
+RBA.US,D,20090429,000000,17.3522,17.4005,17.0403,17.2279,632109.82118674,0
+RBA.US,D,20090430,000000,17.2525,17.7204,17.1399,17.6128,747814.52631931,0
+RBA.US,D,20090501,000000,17.7204,18.9486,17.6435,18.5971,1197677.6613285,0
+RBA.US,D,20090504,000000,18.5813,19.0363,18.3286,18.8242,1165087.882574,0
+RBA.US,D,20090505,000000,18.8715,20.7739,18.6751,19.2399,2778618.738226,0
+RBA.US,D,20090506,000000,19.9348,19.9861,18.6839,18.8093,895534.66511718,0
+RBA.US,D,20090507,000000,19.068,19.3681,18.8093,19.2319,1021706.2270511,0
+RBA.US,D,20090508,000000,19.995,19.995,18.7689,18.8093,815201.31125207,0
+RBA.US,D,20090511,000000,18.2802,19.2703,18.2318,19.2239,619527.91580305,0
+RBA.US,D,20090512,000000,18.832,19.2625,18.832,19.0838,421938.01081488,0
+RBA.US,D,20090513,000000,18.76,18.8183,17.8103,18.0975,679643.71475689,0
+RBA.US,D,20090514,000000,18.1401,18.7689,17.8675,18.5813,307115.58887925,0
+RBA.US,D,20090515,000000,18.3769,18.6968,18.1469,18.2477,915880.86522481,0
+RBA.US,D,20090518,000000,18.3986,19.2319,18.2802,19.1885,459155.97777467,0
+RBA.US,D,20090519,000000,19.3197,19.8943,19.1085,19.6652,1053533.2512163,0
+RBA.US,D,20090520,000000,19.6564,19.8361,19.0996,19.2625,679329.69892331,0
+RBA.US,D,20090521,000000,19.3197,19.6564,19.0107,19.2625,461143.39411495,0
+RBA.US,D,20090522,000000,19.6327,19.759,19.1618,19.6811,173399.5433049,0
+RBA.US,D,20090526,000000,19.5784,20.4106,19.4589,20.0019,432854.61932627,0
+RBA.US,D,20090527,000000,19.7847,20.151,19.6564,20.0315,507967.20671948,0
+RBA.US,D,20090528,000000,19.1786,19.3523,17.5269,18.0147,2175619.1977668,0
+RBA.US,D,20090529,000000,18.3286,19.1154,17.8824,18.0067,1973766.7810763,0
+RBA.US,D,20090601,000000,18.9426,18.9426,18.0511,18.1054,1083878.3232377,0
+RBA.US,D,20090602,000000,18.0235,18.454,17.8675,18.4066,751143.0941553,0
+RBA.US,D,20090603,000000,18.5161,18.6434,17.6277,17.8251,771149.95457178,0
+RBA.US,D,20090604,000000,18.0511,18.0511,17.5348,17.7304,557141.07330439,0
+RBA.US,D,20090605,000000,17.8824,17.8824,17.4005,17.5348,500609.10667061,0
+RBA.US,D,20090608,000000,17.4954,17.7866,17.1399,17.5101,681877.27899254,0
+RBA.US,D,20090609,000000,17.8508,17.9989,17.6365,17.7866,602943.82797263,0
+RBA.US,D,20090610,000000,17.991,19.0363,17.5802,18.6751,1047073.6416332,0
+RBA.US,D,20090611,000000,18.6119,19.075,18.4381,18.8637,661991.97309229,0
+RBA.US,D,20090612,000000,18.5813,18.9022,18.4766,18.7837,392978.66027835,0
+RBA.US,D,20090615,000000,18.3542,18.6751,18.1736,18.2891,458371.951145,0
+RBA.US,D,20090616,000000,18.299,18.4144,17.4155,17.5655,499972.97136904,0
+RBA.US,D,20090617,000000,17.6859,17.7304,17.1972,17.6513,430299.94857693,0
+RBA.US,D,20090618,000000,17.5655,17.9989,17.4954,17.678,706276.309262,0
+RBA.US,D,20090619,000000,17.7125,18.532,17.5418,18.3117,467502.72122217,0
+RBA.US,D,20090622,000000,19.1371,19.1371,17.8341,17.8597,405094.60668317,0
+RBA.US,D,20090623,000000,18.0601,18.0601,17.1312,17.4716,409676.1989906,0
+RBA.US,D,20090624,000000,17.5802,18.5635,17.4392,18.1953,484647.98573584,0
+RBA.US,D,20090625,000000,18.0452,18.4381,17.9248,18.3769,329491.74940785,0
+RBA.US,D,20090626,000000,18.5547,18.5547,17.8942,18.1154,445875.13392268,0
+RBA.US,D,20090629,000000,18.3117,18.5161,18.1795,18.4934,370941.8394409,0
+RBA.US,D,20090630,000000,18.4934,18.5013,18.2802,18.4381,289428.39381407,0
+RBA.US,D,20090701,000000,18.3898,18.4766,18.1568,18.1736,459993.69098232,0
+RBA.US,D,20090702,000000,18.2802,18.5724,18.0975,18.4144,639738.38003422,0
+RBA.US,D,20090706,000000,18.2802,19.0049,18.0452,18.1469,676129.77628366,0
+RBA.US,D,20090707,000000,17.9662,18.3117,17.9662,18.0511,561769.26150969,0
+RBA.US,D,20090708,000000,18.604,18.604,18.0235,18.0975,919013.93288053,0
+RBA.US,D,20090709,000000,18.1736,18.4381,17.7866,18.2723,410333.60633251,0
+RBA.US,D,20090710,000000,18.1795,18.2022,17.8942,18.1321,121180.73608855,0
+RBA.US,D,20090713,000000,18.0235,18.1736,17.7609,18.0511,360846.73686832,0
+RBA.US,D,20090714,000000,18.0601,18.7056,18.0601,18.3986,515517.76808572,0
+RBA.US,D,20090715,000000,18.6277,19.1223,18.4766,18.832,714969.48308076,0
+RBA.US,D,20090716,000000,18.6968,19.2092,18.4214,19.0196,474909.44307754,0
+RBA.US,D,20090717,000000,18.9249,18.9486,18.5547,18.7263,184190.54548287,0
+RBA.US,D,20090720,000000,18.9574,19.4205,18.8864,19.4075,381165.58720979,0
+RBA.US,D,20090721,000000,19.6564,20.0661,19.5784,19.8133,517285.37334251,0
+RBA.US,D,20090722,000000,19.612,20.0019,19.5241,19.6178,179616.04385556,0
+RBA.US,D,20090723,000000,19.5241,19.8202,19.4135,19.7265,212857.15222615,0
+RBA.US,D,20090724,000000,19.5478,19.8528,19.3987,19.7106,347567.91892495,0
+RBA.US,D,20090727,000000,19.6564,19.6564,19.3523,19.4075,242997.60747868,0
+RBA.US,D,20090728,000000,19.3355,19.4205,18.6751,18.912,834929.60923553,0
+RBA.US,D,20090729,000000,18.9022,19.1154,18.6514,18.8183,339972.78756943,0
+RBA.US,D,20090730,000000,18.9722,19.1085,18.7116,18.7343,534020.39136391,0
+RBA.US,D,20090731,000000,18.9802,19.3109,18.6909,18.8715,453044.82447141,0
+RBA.US,D,20090803,000000,19.1282,19.1282,17.7304,18.6119,549796.14166145,0
+RBA.US,D,20090804,000000,18.8242,19.6564,18.6682,19.3266,777347.20899071,0
+RBA.US,D,20090805,000000,19.4075,19.4075,18.9337,19.0276,269275.66797812,0
+RBA.US,D,20090806,000000,19.1085,19.5379,18.8183,19.5162,785601.77359674,0
+RBA.US,D,20090807,000000,20.3424,21.08,19.6811,20.1915,2235767.4112582,0
+RBA.US,D,20090810,000000,20.1301,20.6644,20.1301,20.4758,440741.48152073,0
+RBA.US,D,20090811,000000,20.1775,20.5005,20.151,20.2852,592626.88840796,0
+RBA.US,D,20090812,000000,20.1441,20.2941,19.6958,19.9585,662754.72768161,0
+RBA.US,D,20090813,000000,19.8785,19.9348,19.5616,19.759,513266.98362694,0
+RBA.US,D,20090814,000000,19.5961,19.759,19.3839,19.5883,184284.75023294,0
+RBA.US,D,20090817,000000,19.2703,19.375,18.8784,19.0838,333865.68608337,0
+RBA.US,D,20090818,000000,19.068,19.8281,18.752,19.2842,396317.35765735,0
+RBA.US,D,20090819,000000,19.068,19.2399,18.8715,19.2399,224833.31093731,0
+RBA.US,D,20090820,000000,19.1539,19.4669,19.068,19.4669,356695.65013922,0
+RBA.US,D,20090821,000000,19.4432,19.7442,19.3622,19.5527,482025.44704827,0
+RBA.US,D,20090824,000000,19.5705,19.9495,19.4282,19.9081,454161.10011208,0
+RBA.US,D,20090825,000000,19.8281,20.2141,19.7847,19.8429,405648.6926863,0
+RBA.US,D,20090826,000000,19.7265,20.2221,19.6811,20.0414,1030343.6883833,0
+RBA.US,D,20090827,000000,19.9693,20.1214,19.6889,20.0749,173433.98375117,0
+RBA.US,D,20090828,000000,20.2388,20.2467,19.9427,20.0572,430626.11986213,0
+RBA.US,D,20090831,000000,19.9585,20.1361,19.4915,19.7018,184301.97045608,0
+RBA.US,D,20090901,000000,19.4589,19.9861,19.1539,19.2239,396844.09389434,0
+RBA.US,D,20090902,000000,19.294,19.4282,18.9426,19.0196,341155.91819403,0
+RBA.US,D,20090903,000000,19.0107,19.2319,18.8498,19.075,493426.24771596,0
+RBA.US,D,20090904,000000,19.0276,19.1154,18.7263,18.9022,748056.62239746,0
+RBA.US,D,20090908,000000,19.0276,19.4075,18.832,19.2625,874198.80865662,0
+RBA.US,D,20090909,000000,19.1963,19.3355,19.068,19.2151,280147.70650023,0
+RBA.US,D,20090910,000000,19.1885,19.451,18.9426,19.3681,251531.74747204,0
+RBA.US,D,20090911,000000,19.4915,19.6564,19.2092,19.3444,223411.12309747,0
+RBA.US,D,20090914,000000,19.3355,19.3898,19.144,19.2842,339590.90379762,0
+RBA.US,D,20090915,000000,19.1885,19.6327,19.1154,19.5309,299635.93431415,0
+RBA.US,D,20090916,000000,19.6415,19.9495,19.3355,19.8864,379869.00570339,0
+RBA.US,D,20090917,000000,19.8005,20.0502,19.7442,19.8943,210406.81576989,0
+RBA.US,D,20090918,000000,19.8686,20.0502,19.8202,19.9258,187686.25077867,0
+RBA.US,D,20090921,000000,19.6178,19.7847,19.3898,19.6505,167837.41123327,0
+RBA.US,D,20090922,000000,19.7936,19.8202,19.4205,19.4756,237082.96730999,0
+RBA.US,D,20090923,000000,19.4669,20.6417,19.4432,20.3336,1510239.9054889,0
+RBA.US,D,20090924,000000,20.3336,20.4334,19.5379,19.8608,684029.80688404,0
+RBA.US,D,20090925,000000,19.7265,19.9585,19.4432,19.6327,279431.54780879,0
+RBA.US,D,20090928,000000,19.5784,20.0996,19.4826,19.9861,238575.04899665,0
+RBA.US,D,20090929,000000,19.9782,20.1214,19.8202,20.0167,149844.30396893,0
+RBA.US,D,20090930,000000,20.2852,20.3089,19.2466,19.294,651407.6135919,0
+RBA.US,D,20091001,000000,19.3839,19.5073,18.2091,18.2802,981576.01647342,0
+RBA.US,D,20091002,000000,18.0927,18.3117,17.7125,18.0324,749765.47630474,0
+RBA.US,D,20091005,000000,18.1568,18.3769,17.7866,18.3286,486598.93572127,0
+RBA.US,D,20091006,000000,18.3542,18.5971,18.2634,18.3207,259662.73165325,0
+RBA.US,D,20091007,000000,18.5902,19.0049,18.0927,18.446,468090.23471727,0
+RBA.US,D,20091008,000000,18.6356,18.7343,18.3769,18.5407,526974.28124002,0
+RBA.US,D,20091009,000000,18.6277,18.8557,18.4766,18.7689,231826.74743751,0
+RBA.US,D,20091012,000000,18.9249,18.9249,18.2634,18.3611,163011.69693909,0
+RBA.US,D,20091013,000000,18.3454,18.9426,18.3384,18.7757,540678.53999019,0
+RBA.US,D,20091014,000000,18.8715,18.8715,18.3207,18.5813,399232.64013818,0
+RBA.US,D,20091015,000000,18.6682,18.6909,18.3611,18.5161,551033.97181835,0
+RBA.US,D,20091016,000000,18.5407,18.5971,18.2634,18.4618,462817.80757596,0
+RBA.US,D,20091019,000000,18.5407,18.5813,17.9169,18.3542,1169808.2496208,0
+RBA.US,D,20091020,000000,18.3828,18.4618,18.2318,18.4381,683355.17931899,0
+RBA.US,D,20091021,000000,18.7423,18.8557,18.3542,18.5467,644463.8118525,0
+RBA.US,D,20091022,000000,18.4214,18.9722,18.3117,18.8864,951604.7245893,0
+RBA.US,D,20091023,000000,19.0196,19.2625,18.4766,18.5902,606596.54118521,0
+RBA.US,D,20091026,000000,18.532,18.8864,18.1647,18.2802,907640.48197898,0
+RBA.US,D,20091027,000000,18.3207,18.4144,17.8597,17.9415,842111.45523588,0
+RBA.US,D,20091028,000000,17.8597,17.9169,17.3355,17.3868,1088372.8014752,0
+RBA.US,D,20091029,000000,17.5171,17.678,17.4085,17.5575,448720.52255666,0
+RBA.US,D,20091030,000000,17.8675,18.1154,17.1312,17.2376,1404273.7430147,0
+RBA.US,D,20091102,000000,17.1893,17.6928,17.0076,17.5575,946289.75336732,0
+RBA.US,D,20091103,000000,17.2801,17.8508,16.6404,17.7954,2100916.8568658,0
+RBA.US,D,20091104,000000,18.4144,19.3987,18.2022,18.5635,1626790.4274636,0
+RBA.US,D,20091105,000000,18.7926,19.0838,18.4687,19.0049,824784.87190218,0
+RBA.US,D,20091106,000000,18.8093,19.2319,18.7196,19.2319,394187.1147605,0
+RBA.US,D,20091109,000000,19.4432,19.8528,19.2319,19.7936,785984.67032285,0
+RBA.US,D,20091110,000000,19.759,20.1441,19.6958,20.1441,1435052.3594774,0
+RBA.US,D,20091111,000000,20.1994,20.1994,19.8064,19.9495,1070583.2980255,0
+RBA.US,D,20091112,000000,19.7106,19.9782,19.5309,19.6732,314423.04121304,0
+RBA.US,D,20091113,000000,19.7265,19.7344,19.375,19.4994,371545.56020481,0
+RBA.US,D,20091116,000000,19.6564,19.6564,19.4075,19.5073,373497.52314454,0
+RBA.US,D,20091117,000000,19.375,19.4915,19.3266,19.375,359882.40437293,0
+RBA.US,D,20091118,000000,19.3444,19.6505,19.0363,19.0927,670808.72733587,0
+RBA.US,D,20091119,000000,19.0927,19.1282,18.8715,19.0049,315520.07072197,0
+RBA.US,D,20091120,000000,18.9169,19.0838,18.8637,18.9969,183450.07588819,0
+RBA.US,D,20091123,000000,19.1697,19.4205,19.1371,19.375,263601.09797897,0
+RBA.US,D,20091124,000000,19.4075,19.4372,18.9169,18.987,671563.37829077,0
+RBA.US,D,20091125,000000,19.2842,19.2842,19.0196,19.06,341928.80232636,0
+RBA.US,D,20091127,000000,18.5161,19.1223,18.3898,19.0276,111216.30462093,0
+RBA.US,D,20091130,000000,18.9169,19.1282,18.6514,18.7263,430626.11986213,0
+RBA.US,D,20091201,000000,18.8715,19.1154,18.7837,18.9633,202660.7542234,0
+RBA.US,D,20091202,000000,18.9426,19.4282,18.9426,19.3839,280362.45281222,0
+RBA.US,D,20091203,000000,19.3444,19.451,19.0107,19.06,275527.62192934,0
+RBA.US,D,20091204,000000,19.4756,19.4756,18.987,19.2793,312060.83178105,0
+RBA.US,D,20091207,000000,19.1885,19.4205,19.0927,19.0996,444357.72837845,0
+RBA.US,D,20091208,000000,19.1697,19.1786,18.6198,18.8715,582204.60159588,0
+RBA.US,D,20091209,000000,18.2318,18.5971,18.2318,18.5073,757718.18052882,0
+RBA.US,D,20091210,000000,18.5161,18.6751,18.226,18.3384,514837.06279486,0
+RBA.US,D,20091211,000000,18.3986,18.4846,18.3058,18.3701,364990.73291733,0
+RBA.US,D,20091214,000000,18.4618,18.5813,17.9347,18.0768,973702.32268488,0
+RBA.US,D,20091215,000000,18.0768,18.2397,17.7304,17.7678,947479.97467204,0
+RBA.US,D,20091216,000000,17.8171,18.0147,17.7609,17.9574,281601.29592343,0
+RBA.US,D,20091217,000000,17.8991,17.9248,17.6928,17.908,541311.63642887,0
+RBA.US,D,20091218,000000,17.9662,18.299,17.8675,18.216,1508613.1008801,0
+RBA.US,D,20091221,000000,18.3986,18.5073,17.6997,17.8597,1106966.5906406,0
+RBA.US,D,20091222,000000,17.8902,18.0324,17.7057,17.7678,749114.14668863,0
+RBA.US,D,20091223,000000,17.7678,17.8942,17.5655,17.8341,754880.89552924,0
+RBA.US,D,20091224,000000,17.9169,17.991,17.6435,17.9662,299061.58922499,0
+RBA.US,D,20091228,000000,18.0768,18.2318,17.6928,17.8171,351568.07546308,0
+RBA.US,D,20091229,000000,17.9347,18.0235,17.8508,17.9347,821278.02410906,0
+RBA.US,D,20091230,000000,18.0067,18.0067,17.6218,17.6435,311393.29489611,0
+RBA.US,D,20091231,000000,17.7057,17.7866,17.6277,17.6365,352204.21076466,0
+RBA.US,D,20100104,000000,17.8171,17.9574,17.7678,17.8942,267264.95368888,0
+RBA.US,D,20100105,000000,17.8675,17.991,17.8251,17.9742,470252.89215179,0
+RBA.US,D,20100106,000000,17.8942,18.0067,17.7304,17.8171,211098.66355807,0
+RBA.US,D,20100107,000000,17.7866,17.8991,17.6859,17.8408,299978.31286819,0
+RBA.US,D,20100108,000000,17.7678,17.983,17.6513,17.9415,334441.04412684,0
+RBA.US,D,20100111,000000,17.8341,17.9742,17.5802,17.8902,441456.62725786,0
+RBA.US,D,20100112,000000,17.8902,17.8902,17.5348,17.6049,378961.3986489,0
+RBA.US,D,20100113,000000,17.6128,18.0847,17.6128,17.991,335226.0837108,0
+RBA.US,D,20100114,000000,17.9415,18.1568,17.9415,18.0975,274374.87993379,0
+RBA.US,D,20100115,000000,18.0768,18.0768,17.6128,17.8103,365624.8423103,0
+RBA.US,D,20100119,000000,17.8824,17.8824,17.4549,17.4716,366141.44900427,0
+RBA.US,D,20100120,000000,17.4874,17.4874,17.0472,17.0945,553304.00240886,0
+RBA.US,D,20100121,000000,17.0945,17.0945,16.5595,16.8912,1303959.8655449,0
+RBA.US,D,20100122,000000,16.6927,16.9296,16.5279,16.668,1153610.0973794,0
+RBA.US,D,20100125,000000,16.7628,16.7707,16.4568,16.6503,1189481.848072,0
+RBA.US,D,20100126,000000,16.6503,16.6503,16.4568,16.512,357165.66093529,0
+RBA.US,D,20100127,000000,16.512,16.6316,16.3571,16.6069,570104.86245989,0
+RBA.US,D,20100128,000000,16.5724,16.7707,16.4796,16.6562,569831.36479838,0
+RBA.US,D,20100129,000000,16.7165,16.9751,16.4716,16.5279,704255.46542974,0
+RBA.US,D,20100201,000000,16.5042,16.6316,16.2357,16.4963,587999.71315695,0
+RBA.US,D,20100202,000000,16.4963,16.6927,16.4006,16.5654,273739.75758651,0
+RBA.US,D,20100203,000000,16.4884,16.5595,16.3936,16.4075,166932.84304169,0
+RBA.US,D,20100204,000000,16.365,16.365,15.903,16.0324,845729.72800221,0
+RBA.US,D,20100205,000000,16.0561,16.0797,15.7321,16.0174,777017.99884259,0
+RBA.US,D,20100208,000000,15.9207,16.0965,15.6068,15.7234,862016.00726788,0
+RBA.US,D,20100209,000000,15.8902,15.8902,15.3482,15.4558,1098152.8752599,0
+RBA.US,D,20100210,000000,15.4054,15.5693,15.1122,15.5693,885757.63019541,0
+RBA.US,D,20100211,000000,15.6325,15.7974,15.4054,15.5693,742314.18446007,0
+RBA.US,D,20100212,000000,15.5762,15.6236,15.3965,15.5624,517839.45934564,0
+RBA.US,D,20100216,000000,15.9464,16.2426,15.5388,15.9287,379127.52315441,0
+RBA.US,D,20100217,000000,15.8358,15.9603,15.665,15.7234,1511979.1480253,0
+RBA.US,D,20100218,000000,15.8231,15.8231,15.3165,15.3245,1557074.8605908,0
+RBA.US,D,20100219,000000,15.3245,15.4242,15.2149,15.2702,1165828.3521687,0
+RBA.US,D,20100222,000000,15.3739,15.6404,15.2613,15.5151,1113088.8864412,0
+RBA.US,D,20100223,000000,15.5388,15.748,15.5388,15.7154,717874.63601856,0
+RBA.US,D,20100224,000000,15.6473,16.2989,15.6473,16.2357,552576.7012201,0
+RBA.US,D,20100225,000000,16.2673,16.4963,16.1191,16.4963,309244.81882181,0
+RBA.US,D,20100226,000000,16.4716,16.5979,16.2277,16.4884,283209.86735481,0
+RBA.US,D,20100301,000000,16.3936,16.5724,16.0698,16.2989,657801.38114539,0
+RBA.US,D,20100302,000000,16.519,16.7076,16.0402,16.7076,1373052.4655221,0
+RBA.US,D,20100303,000000,16.6986,16.9159,16.5516,16.7925,552512.88509909,0
+RBA.US,D,20100304,000000,17.6513,17.6701,16.5724,16.9573,783910.1399126,0
+RBA.US,D,20100305,000000,16.983,17.1656,16.8675,17.1656,433033.9122377,0
+RBA.US,D,20100308,000000,16.8162,17.3779,16.6157,17.3275,619767.9859726,0
+RBA.US,D,20100309,000000,17.2376,17.2989,17.0235,17.1152,373599.83152903,0
+RBA.US,D,20100310,000000,16.9988,17.2723,16.9229,17.2663,424158.40664462,0
+RBA.US,D,20100311,000000,17.1005,17.2279,16.983,17.1558,309594.28805596,0
+RBA.US,D,20100312,000000,17.1399,17.1735,16.755,16.8162,602232.73405271,0
+RBA.US,D,20100315,000000,16.7333,16.8409,16.4253,16.6986,591742.57930241,0
+RBA.US,D,20100316,000000,16.668,16.826,16.6562,16.7076,432212.40629888,0
+RBA.US,D,20100317,000000,16.6986,17.4085,16.6986,17.3443,393287.61134043,0
+RBA.US,D,20100318,000000,17.2989,17.4322,17.2279,17.2446,257684.43190168,0
+RBA.US,D,20100319,000000,17.3601,17.3601,16.9751,17.0472,186178.97477746,0
+RBA.US,D,20100322,000000,17.1489,17.2594,17.0076,17.1656,286230.49708304,0
+RBA.US,D,20100323,000000,17.0945,17.2111,16.9909,17.2052,264915.91266281,0
+RBA.US,D,20100324,000000,17.1972,17.2279,16.9159,16.9573,366448.37415775,0
+RBA.US,D,20100325,000000,17.0166,17.1074,16.983,16.9988,342842.48710666,0
+RBA.US,D,20100326,000000,16.9988,17.1893,16.983,17.1399,836281.90322855,0
+RBA.US,D,20100329,000000,17.1005,17.2199,16.9059,16.9662,1022488.2277722,0
+RBA.US,D,20100330,000000,16.9988,17.0403,16.8013,16.9573,1701166.5970793,0
+RBA.US,D,20100331,000000,16.8409,17.1824,16.5595,16.9296,736900.95667081,0
+RBA.US,D,20100401,000000,16.9229,17.2052,16.8497,17.1656,512099.04731687,0
+RBA.US,D,20100405,000000,17.1152,17.2891,17.1074,17.2376,285224.63346126,0
+RBA.US,D,20100406,000000,17.2446,17.2723,17.1489,17.1824,248771.44699941,0
+RBA.US,D,20100407,000000,17.2525,17.2525,16.8754,17.0235,299478.92639736,0
+RBA.US,D,20100408,000000,16.9504,16.9662,16.7628,16.9229,158336.91283592,0
+RBA.US,D,20100409,000000,16.9662,17.2594,16.9059,17.0403,197884.67469003,0
+RBA.US,D,20100412,000000,16.9662,17.2279,16.9504,17.1558,149532.31404395,0
+RBA.US,D,20100413,000000,17.0768,17.2279,16.9229,17.0076,184089.25005267,0
+RBA.US,D,20100414,000000,17.0689,17.7125,17.0551,17.5348,535188.32767399,0
+RBA.US,D,20100415,000000,17.3699,17.991,17.2723,17.8902,507931.75331893,0
+RBA.US,D,20100416,000000,17.7057,17.9248,17.6218,17.6602,366716.80704773,0
+RBA.US,D,20100419,000000,17.5744,17.6435,17.3779,17.6128,231981.7294457,0
+RBA.US,D,20100420,000000,17.6997,18.0235,17.6218,17.8824,471623.41932223,0
+RBA.US,D,20100421,000000,17.7204,18.2802,17.6513,17.7866,484050.34269773,0
+RBA.US,D,20100422,000000,17.6435,17.9495,17.6435,17.9347,219912.37893876,0
+RBA.US,D,20100423,000000,18.0067,18.1321,17.908,18.0452,279589.56867989,0
+RBA.US,D,20100426,000000,18.0067,18.3898,17.8675,17.9169,398781.87547384,0
+RBA.US,D,20100427,000000,17.8991,18.5971,17.8991,17.9495,566968.75594126,0
+RBA.US,D,20100428,000000,17.9662,18.3611,17.8171,17.9574,266192.23508319,0
+RBA.US,D,20100429,000000,18.0452,18.3207,17.9574,18.0847,300659.01815906,0
+RBA.US,D,20100430,000000,18.2091,18.8242,18.0235,18.3986,711654.08365069,0
+RBA.US,D,20100503,000000,18.3828,18.76,18.1154,18.2634,927201.64250265,0
+RBA.US,D,20100504,000000,17.6049,17.6049,17.0235,17.3522,1393093.7663848,0
+RBA.US,D,20100505,000000,17.6128,17.991,16.9988,17.0235,880525.72122619,0
+RBA.US,D,20100506,000000,16.9988,17.2723,16.1191,16.5279,637078.36203747,0
+RBA.US,D,20100507,000000,16.6236,16.6236,15.903,16.202,1884801.0306506,0
+RBA.US,D,20100510,000000,17.1242,17.4155,16.676,16.7411,512698.71626359,0
+RBA.US,D,20100511,000000,16.7411,16.8013,16.5595,16.6404,467752.92093474,0
+RBA.US,D,20100512,000000,16.6986,16.9909,16.5595,16.6236,808911.87799167,0
+RBA.US,D,20100513,000000,16.6316,17.0076,16.5979,16.9662,483714.04186951,0
+RBA.US,D,20100514,000000,16.9159,17.0166,16.4163,16.5595,305352.03543967,0
+RBA.US,D,20100517,000000,16.6157,16.6404,16.3818,16.6404,327089.02180378,0
+RBA.US,D,20100518,000000,16.7333,16.8497,16.1458,16.1893,858536.5092409,0
+RBA.US,D,20100519,000000,16.2426,16.2584,15.8448,16.1972,679074.43443924,0
+RBA.US,D,20100520,000000,15.8902,16.0481,15.5693,15.9603,946500.44786211,0
+RBA.US,D,20100521,000000,15.8763,16.4884,15.7805,16.0402,582429.4774509,0
+RBA.US,D,20100524,000000,15.977,16.1281,15.9375,15.9603,288232.09478355,0
+RBA.US,D,20100525,000000,15.5762,15.9207,15.4726,15.7658,736751.03943415,0
+RBA.US,D,20100526,000000,15.9543,16.0619,15.67,15.6789,336717.15244317,0
+RBA.US,D,20100527,000000,15.8358,16.0561,15.7321,15.8358,431115.37678993,0
+RBA.US,D,20100528,000000,15.8299,16.22,15.7805,16.0244,456090.77805716,0
+RBA.US,D,20100601,000000,15.903,16.3236,15.8063,15.8231,688008.69138184,0
+RBA.US,D,20100602,000000,15.9375,15.9543,15.6848,15.9543,579255.8916231,0
+RBA.US,D,20100603,000000,16.0402,16.22,15.977,16.0698,372113.82756816,0
+RBA.US,D,20100604,000000,15.8358,15.9207,15.5762,15.6068,355598.62063028,0
+RBA.US,D,20100607,000000,15.6068,15.6917,15.4479,15.5151,701606.58993032,0
+RBA.US,D,20100608,000000,15.6236,15.8763,15.4981,15.8448,368248.39395219,0
+RBA.US,D,20100609,000000,15.8358,16.2584,15.8358,16.0886,329288.14559317,0
+RBA.US,D,20100610,000000,16.1893,16.4006,15.8675,16.3236,465272.19584943,0
+RBA.US,D,20100611,000000,16.1458,16.6316,16.1458,16.5357,322866.01531924,0
+RBA.US,D,20100614,000000,16.5357,16.747,16.4796,16.5042,143506.24890204,0
+RBA.US,D,20100615,000000,16.6404,16.668,16.4163,16.5042,186678.36124829,0
+RBA.US,D,20100616,000000,16.4499,16.5724,16.2989,16.3403,347636.79981747,0
+RBA.US,D,20100617,000000,16.3571,16.4006,16.1972,16.3147,259654.62801884,0
+RBA.US,D,20100618,000000,16.3403,16.4075,16.0324,16.1024,340351.63247833,0
+RBA.US,D,20100621,000000,16.2357,16.3147,15.7154,15.7737,571125.92039618,0
+RBA.US,D,20100622,000000,15.8358,15.898,15.6138,15.665,425554.25767261,0
+RBA.US,D,20100623,000000,15.7737,15.7737,15.3325,15.3561,488850.73313435,0
+RBA.US,D,20100624,000000,15.3412,15.4814,14.8388,14.9306,855088.4127973,0
+RBA.US,D,20100625,000000,14.898,15.1666,14.7667,14.981,512813.18009969,0
+RBA.US,D,20100628,000000,15.0105,15.0806,14.8239,14.9553,270245.06524502,0
+RBA.US,D,20100629,000000,14.7815,14.8476,14.586,14.6334,1165161.8282381,0
+RBA.US,D,20100630,000000,14.5633,14.6838,14.121,14.3283,1148278.9188886,0
+RBA.US,D,20100701,000000,14.2869,14.5515,14.2869,14.4203,611765.64698773,0
+RBA.US,D,20100702,000000,14.4992,14.9059,14.3501,14.7815,708849.21318878,0
+RBA.US,D,20100706,000000,15.1892,15.1892,14.4203,14.5229,632992.10438368,0
+RBA.US,D,20100707,000000,14.5298,14.7499,14.3906,14.7322,460373.54884553,0
+RBA.US,D,20100708,000000,14.8309,14.9148,14.7905,14.8161,258055.17317616,0
+RBA.US,D,20100709,000000,14.8388,15.898,14.507,15.7894,1142138.3899106,0
+RBA.US,D,20100712,000000,15.7805,16.1458,15.67,15.7321,507391.84867602,0
+RBA.US,D,20100713,000000,15.8675,16.2514,15.7974,16.1191,721501.0124193,0
+RBA.US,D,20100714,000000,15.9207,15.9928,14.2869,14.7667,4536940.2688349,0
+RBA.US,D,20100715,000000,14.4913,14.898,14.4913,14.6749,2201115.2575452,0
+RBA.US,D,20100716,000000,13.9177,14.443,13.5001,14.3816,6420258.3343874,0
+RBA.US,D,20100719,000000,14.3966,14.586,14.3195,14.4203,690614.00984628,0
+RBA.US,D,20100720,000000,14.1556,14.7667,14.1556,14.6493,710790.03363119,0
+RBA.US,D,20100721,000000,14.7568,14.8082,14.4518,14.5229,534310.09629425,0
+RBA.US,D,20100722,000000,14.6413,14.6956,14.3739,14.507,905081.75941242,0
+RBA.US,D,20100723,000000,14.4518,14.5782,14.358,14.4834,496026.50140889,0
+RBA.US,D,20100726,000000,14.4765,14.8476,14.4765,14.8239,346875.05818246,0
+RBA.US,D,20100727,000000,14.8911,15.0026,14.7499,14.898,293178.35063965,0
+RBA.US,D,20100728,000000,14.9059,14.9553,14.7499,14.8615,781536.78798329,0
+RBA.US,D,20100729,000000,14.9483,14.9553,14.6089,14.7568,587568.19462436,0
+RBA.US,D,20100730,000000,14.6256,14.8161,14.5436,14.6334,451998.44267756,0
+RBA.US,D,20100802,000000,14.7667,14.7982,14.4765,14.7499,433809.83523295,0
+RBA.US,D,20100803,000000,14.7243,14.7667,14.5436,14.5614,381360.07443576,0
+RBA.US,D,20100804,000000,14.5515,14.7322,14.5159,14.6009,400282.06079493,0
+RBA.US,D,20100805,000000,14.6009,14.7025,14.5229,14.6877,536295.48672594,0
+RBA.US,D,20100806,000000,14.8536,14.8536,14.2949,14.4834,785819.55877165,0
+RBA.US,D,20100809,000000,14.5436,14.5436,14.3501,14.4518,468420.45781968,0
+RBA.US,D,20100810,000000,14.3195,14.443,14.1833,14.3096,968957.64473486,0
+RBA.US,D,20100811,000000,14.1556,14.1783,13.7608,13.8003,512337.09157781,0
+RBA.US,D,20100812,000000,13.7014,13.8783,13.6186,13.8476,358032.74981771,0
+RBA.US,D,20100813,000000,13.8397,13.9097,13.7014,13.7766,256827.47256228,0
+RBA.US,D,20100816,000000,13.6957,14.208,13.6957,13.9779,603610.35190326,0
+RBA.US,D,20100817,000000,14.1142,14.2159,13.9947,14.1645,397337.40263935,0
+RBA.US,D,20100818,000000,14.0766,14.3195,14.0114,14.3017,420108.61534568,0
+RBA.US,D,20100819,000000,14.278,14.2949,14.0509,14.1556,208809.38683583,0
+RBA.US,D,20100820,000000,14.0915,14.208,13.9947,14.1645,651793.54918093,0
+RBA.US,D,20100823,000000,14.2317,14.3816,14.0263,14.1379,390015.76894534,0
+RBA.US,D,20100824,000000,14.0441,14.2534,13.971,14.1556,413503.1403431,0
+RBA.US,D,20100825,000000,14.1142,14.3195,14.1053,14.3017,312849.92318221,0
+RBA.US,D,20100826,000000,14.3501,14.4597,14.1833,14.2317,104888.37909706,0
+RBA.US,D,20100827,000000,14.2702,14.3017,14.1142,14.1704,229047.20083315,0
+RBA.US,D,20100830,000000,14.208,14.3017,14.1142,14.1704,320888.72852195,0
+RBA.US,D,20100831,000000,14.1645,14.359,13.977,14.3363,448943.37250307,0
+RBA.US,D,20100901,000000,14.443,14.5515,14.3274,14.4666,333238.66737051,0
+RBA.US,D,20100902,000000,14.4834,14.6413,14.3432,14.4765,198863.18854564,0
+RBA.US,D,20100903,000000,14.5702,14.981,14.5702,14.9306,444178.43546702,0
+RBA.US,D,20100907,000000,14.898,15.0026,14.7815,14.9148,260627.06414864,0
+RBA.US,D,20100908,000000,14.9395,15.1892,14.8822,15.1202,284361.59639606,0
+RBA.US,D,20100909,000000,15.2149,15.3561,15.0885,15.2998,269982.71008083,0
+RBA.US,D,20100910,000000,15.2613,15.2841,14.9236,15.0105,211732.77295106,0
+RBA.US,D,20100913,000000,15.1517,15.2544,14.6166,14.7173,396732.66892114,0
+RBA.US,D,20100914,000000,14.7243,15.0569,14.6493,14.9641,133167.02434273,0
+RBA.US,D,20100915,000000,14.9395,14.9395,14.7905,14.9148,140394.45328665,0
+RBA.US,D,20100916,000000,14.8388,15.1034,14.8239,15.0806,281898.09153388,0
+RBA.US,D,20100917,000000,15.1666,15.3245,15.0402,15.0955,468513.64961545,0
+RBA.US,D,20100920,000000,15.0738,15.4104,15.0738,15.2702,177772.46702613,0
+RBA.US,D,20100921,000000,15.2613,15.5228,14.981,15.0195,321530.94154935,0
+RBA.US,D,20100922,000000,14.9553,15.1202,14.9395,15.0332,84304.134728501,0
+RBA.US,D,20100923,000000,14.8911,14.981,14.6009,14.6256,184936.07984904,0
+RBA.US,D,20100924,000000,14.8309,15.1892,14.8161,15.1429,290498.07355687,0
+RBA.US,D,20100927,000000,15.1202,15.5465,15.1122,15.4814,252424.16021199,0
+RBA.US,D,20100928,000000,15.4242,15.9118,15.4242,15.8595,685079.2275408,0
+RBA.US,D,20100929,000000,15.8231,16.0965,15.748,15.9207,487457.92096926,0
+RBA.US,D,20100930,000000,16.3147,16.6503,16.0402,16.3314,701740.29989816,0
+RBA.US,D,20101001,000000,16.4006,16.8912,16.2989,16.8329,718270.70115058,0
+RBA.US,D,20101004,000000,16.7333,16.826,16.519,16.6157,227832.66862518,0
+RBA.US,D,20101005,000000,16.668,16.8675,16.6503,16.755,250721.38403053,0
+RBA.US,D,20101006,000000,16.7076,16.8675,16.5357,16.6859,191250.83696699,0
+RBA.US,D,20101007,000000,16.7628,16.7707,16.4716,16.5979,198521.8229459,0
+RBA.US,D,20101008,000000,16.519,16.6986,16.4963,16.668,157780.80092417,0
+RBA.US,D,20101011,000000,16.6562,16.7707,16.5427,16.5595,64045.048690844,0
+RBA.US,D,20101012,000000,16.5891,16.747,16.4716,16.6316,211738.85067687,0
+RBA.US,D,20101013,000000,16.6859,16.747,16.5279,16.6503,596618.94131168,0
+RBA.US,D,20101014,000000,16.676,16.6927,16.2673,16.434,624693.98274266,0
+RBA.US,D,20101015,000000,16.4163,16.441,15.984,16.365,471430.95800487,0
+RBA.US,D,20101018,000000,16.3482,16.6927,16.3482,16.4796,236269.56500557,0
+RBA.US,D,20101019,000000,16.3571,16.3868,16.1103,16.1833,138632.92575569,0
+RBA.US,D,20101020,000000,16.22,16.2831,16.0698,16.0886,338897.03010083,0
+RBA.US,D,20101021,000000,16.1833,16.2989,15.984,16.1833,312656.44891055,0
+RBA.US,D,20101022,000000,16.202,16.2831,16.1024,16.2426,131205.94481428,0
+RBA.US,D,20101025,000000,16.3482,16.5516,16.3314,16.4716,142231.95239027,0
+RBA.US,D,20101026,000000,16.3936,16.3936,16.2357,16.292,244407.63986689,0
+RBA.US,D,20101027,000000,16.212,16.2751,15.9928,16.0619,212133.9028546,0
+RBA.US,D,20101028,000000,16.1666,16.4006,16.1281,16.2831,241813.46389977,0
+RBA.US,D,20101029,000000,16.284,16.6809,16.2524,16.6543,176205.42672112,0
+RBA.US,D,20101101,000000,16.6236,16.826,16.4884,16.519,488798.05951066,0
+RBA.US,D,20101102,000000,16.6859,16.7707,16.0965,16.6316,533376.15242792,0
+RBA.US,D,20101103,000000,16.6986,16.747,16.4884,16.6236,980538.75126828,0
+RBA.US,D,20101104,000000,16.6927,16.8329,16.6503,16.6927,1204546.5044496,0
+RBA.US,D,20101105,000000,16.668,16.7076,16.434,16.4963,2069030.0683968,0
+RBA.US,D,20101108,000000,16.365,16.4075,16.2584,16.3147,218209.6027573,0
+RBA.US,D,20101109,000000,16.2357,16.3571,16.0886,16.202,268472.39521672,0
+RBA.US,D,20101110,000000,16.1972,16.3403,15.9287,16.0797,271829.32577316,0
+RBA.US,D,20101111,000000,16.0244,16.1666,15.898,15.9928,398012.0302044,0
+RBA.US,D,20101112,000000,15.9603,15.9928,15.7154,15.7321,224416.98671924,0
+RBA.US,D,20101115,000000,15.7321,15.9207,15.665,15.7321,297815.65543366,0
+RBA.US,D,20101116,000000,15.6997,15.7321,15.3965,15.5071,455184.18395697,0
+RBA.US,D,20101117,000000,15.4242,15.6138,15.3887,15.4321,719050.67596304,0
+RBA.US,D,20101118,000000,15.5298,15.8231,15.4814,15.6997,263740.88567263,0
+RBA.US,D,20101119,000000,15.6848,15.7084,15.5151,15.6789,359579.53103668,0
+RBA.US,D,20101122,000000,15.593,15.7894,15.5071,15.6917,473366.71367577,0
+RBA.US,D,20101123,000000,15.6068,15.7568,15.4647,15.6068,249441.00979295,0
+RBA.US,D,20101124,000000,15.6997,15.8448,15.6138,15.7658,651350.888151,0
+RBA.US,D,20101126,000000,15.593,15.8151,15.5693,15.6848,116171.67706573,0
+RBA.US,D,20101129,000000,15.5762,15.6473,15.4321,15.5693,336294.75049929,0
+RBA.US,D,20101130,000000,15.3788,15.8053,15.3709,15.7401,391758.05034459,0
+RBA.US,D,20101201,000000,16.0107,16.0107,15.6236,15.9287,774663.89304501,0
+RBA.US,D,20101202,000000,15.9691,16.1103,15.9543,16.0244,353571.6990722,0
+RBA.US,D,20101203,000000,15.977,16.0017,15.7974,15.8595,362027.84158433,0
+RBA.US,D,20101206,000000,15.8151,16.1597,15.7805,16.1024,491549.24339457,0
+RBA.US,D,20101207,000000,16.212,16.3739,16.1518,16.2673,304877.9728264,0
+RBA.US,D,20101208,000000,16.2831,16.3739,16.202,16.2831,234273.03207655,0
+RBA.US,D,20101209,000000,16.292,16.3482,16.1024,16.1458,197976.85353149,0
+RBA.US,D,20101210,000000,16.0698,16.2426,15.7658,16.0619,295162.72811703,0
+RBA.US,D,20101213,000000,16.0886,16.292,16.0402,16.2277,807079.44365957,0
+RBA.US,D,20101214,000000,16.2751,16.3818,16.1191,16.3236,656102.65678115,0
+RBA.US,D,20101215,000000,16.3314,16.6157,16.1833,16.4568,467101.59131863,0
+RBA.US,D,20101216,000000,16.4075,16.7076,16.3314,16.6562,530417.31291212,0
+RBA.US,D,20101217,000000,16.5812,16.755,16.4253,16.6602,1490606.8252099,0
+RBA.US,D,20101220,000000,16.676,16.8912,16.512,16.8754,587527.67645227,0
+RBA.US,D,20101221,000000,16.8586,17.0551,16.8162,17.0235,332176.07830783,0
+RBA.US,D,20101222,000000,17.0403,17.3443,16.9988,17.2989,336691.82858563,0
+RBA.US,D,20101223,000000,17.3443,17.4637,17.2723,17.4005,316477.31253725,0
+RBA.US,D,20101227,000000,17.1656,17.9742,17.1656,17.8341,338516.15928332,0
+RBA.US,D,20101228,000000,17.7866,18.0511,17.7372,18.0147,220985.09754446,0
+RBA.US,D,20101229,000000,17.9238,18.29,17.8331,18.29,335909.82786458,0
+RBA.US,D,20101230,000000,18.3068,18.6771,18.29,18.5567,528170.58027054,0
+RBA.US,D,20101231,000000,18.5397,18.6534,18.0611,18.1251,263050.05083874,0
+RBA.US,D,20110103,000000,18.2802,18.5013,18.0975,18.2091,354097.42235488,0
+RBA.US,D,20110104,000000,18.1795,18.4846,18.1469,18.4144,548733.55259876,0
+RBA.US,D,20110105,000000,18.3542,18.6909,18.2397,18.6514,325481.46332669,0
+RBA.US,D,20110106,000000,18.532,18.5547,18.2891,18.525,242157.86836242,0
+RBA.US,D,20110107,000000,18.525,18.8715,18.3286,18.8715,350465.98118264,0
+RBA.US,D,20110110,000000,18.7837,18.9969,18.6682,18.9633,263016.62334679,0
+RBA.US,D,20110111,000000,19.4135,19.8361,19.0443,19.1618,1181204.9984713,0
+RBA.US,D,20110112,000000,19.3622,19.9171,19.3444,19.6811,530112.41366725,0
+RBA.US,D,20110113,000000,19.6505,19.7847,19.5527,19.759,524871.38810932,0
+RBA.US,D,20110114,000000,19.6327,20.1075,19.5162,20.0088,639896.40090531,0
+RBA.US,D,20110118,000000,19.8005,19.9495,19.3622,19.7679,478410.21314485,0
+RBA.US,D,20110119,000000,19.7442,19.8133,18.9969,19.0927,600092.36161283,0
+RBA.US,D,20110120,000000,18.9426,19.2793,18.7116,19.1282,289299.74861774,0
+RBA.US,D,20110121,000000,19.3266,19.5379,19.2703,19.3523,149912.17190715,0
+RBA.US,D,20110124,000000,19.2092,19.6178,19.0996,19.6178,255867.1918841,0
+RBA.US,D,20110125,000000,19.4826,19.6652,19.4372,19.5309,333000.62310957,0
+RBA.US,D,20110126,000000,19.5241,19.7936,19.4994,19.7936,665057.17280978,0
+RBA.US,D,20110127,000000,19.6564,19.8064,19.6564,19.7769,432881.96909241,0
+RBA.US,D,20110128,000000,19.7442,19.7936,19.4205,19.6564,603275.06402934,0
+RBA.US,D,20110131,000000,19.6238,19.7018,19.5359,19.6041,611561.03021875,0
+RBA.US,D,20110201,000000,19.7018,19.9012,19.5309,19.9012,706116.2624823,0
+RBA.US,D,20110202,000000,19.9258,19.9495,19.7679,19.7936,350009.13879249,0
+RBA.US,D,20110203,000000,19.7344,19.8864,19.6564,19.8202,240528.02489069,0
+RBA.US,D,20110204,000000,19.8361,19.8686,19.7185,19.8686,246651.33364557,0
+RBA.US,D,20110207,000000,19.8528,20.3583,19.8429,20.3089,344433.83831493,0
+RBA.US,D,20110208,000000,20.2221,20.3661,20.1441,20.3237,177515.17663346,0
+RBA.US,D,20110209,000000,20.302,20.4254,20.302,20.3424,219219.51819627,0
+RBA.US,D,20110210,000000,20.2388,20.537,20.2388,20.3504,696658.30816562,0
+RBA.US,D,20110211,000000,20.3424,20.4678,20.302,20.3237,486443.95371308,0
+RBA.US,D,20110214,000000,20.2941,20.3741,20.1598,20.3089,338215.31185566,0
+RBA.US,D,20110215,000000,20.1915,20.3741,20.1775,20.2773,269438.75362073,0
+RBA.US,D,20110216,000000,20.2714,20.4836,20.1845,20.4758,1272839.8834825,0
+RBA.US,D,20110218,000000,20.4421,20.7334,20.382,20.7186,833077.92877169,0
+RBA.US,D,20110222,000000,20.6741,20.8292,20.3336,20.7907,433026.82155759,0
+RBA.US,D,20110223,000000,20.7828,20.837,20.5754,20.7828,782838.4342612,0
+RBA.US,D,20110224,000000,20.5834,20.837,20.0917,20.3187,1937254.8432649,0
+RBA.US,D,20110225,000000,20.382,20.4421,19.1963,19.8864,2061466.3386248,0
+RBA.US,D,20110228,000000,20.0651,20.1144,19.7087,20.0492,564249.986595,0
+RBA.US,D,20110301,000000,20.0829,20.2714,19.9782,20.0661,367160.48103197,0
+RBA.US,D,20110302,000000,20.1214,20.3958,20.0019,20.3583,493358.37977773,0
+RBA.US,D,20110303,000000,20.2714,20.458,20.0829,20.3741,542279.00778716,0
+RBA.US,D,20110304,000000,20.5162,20.5162,19.7936,19.9585,379283.5181169,0
+RBA.US,D,20110307,000000,19.8943,19.9495,19.2239,19.3444,547677.04126191,0
+RBA.US,D,20110308,000000,19.4075,19.6505,19.301,19.4915,274719.28439644,0
+RBA.US,D,20110309,000000,19.4915,19.5784,19.3622,19.5379,226651.56390919,0
+RBA.US,D,20110310,000000,19.5162,19.5527,19.1618,19.2793,228456.64847515,0
+RBA.US,D,20110311,000000,19.068,19.294,18.8784,19.2319,209851.71681246,0
+RBA.US,D,20110314,000000,19.0996,19.2703,19.0276,19.2319,203583.55559241,0
+RBA.US,D,20110315,000000,18.9426,19.6564,18.6839,19.5616,472692.08611072,0
+RBA.US,D,20110316,000000,19.4589,19.995,19.4135,19.9348,429026.66501946,0
+RBA.US,D,20110317,000000,19.9772,20.1598,19.7986,19.8854,349149.14059019,0
+RBA.US,D,20110318,000000,19.9861,20.382,19.7847,20.2941,631765.4167241,0
+RBA.US,D,20110321,000000,20.4106,20.6417,20.382,20.5458,396328.50015467,0
+RBA.US,D,20110322,000000,20.6228,20.6484,20.4421,20.5991,164234.33278148,0
+RBA.US,D,20110323,000000,20.5754,20.6228,20.4106,20.5695,240739.73233978,0
+RBA.US,D,20110324,000000,20.6228,20.6644,20.2714,20.2941,1678238.3764563,0
+RBA.US,D,20110325,000000,20.3878,20.4027,20.0167,20.2467,768169.84301564,0
+RBA.US,D,20110328,000000,20.4421,20.6564,20.3187,20.5754,1213048.2299053,0
+RBA.US,D,20110329,000000,20.5754,21.6851,20.5162,21.615,1563188.0398027,0
+RBA.US,D,20110330,000000,21.6851,22.1826,21.6623,22.0228,430875.3066204,0
+RBA.US,D,20110331,000000,22.0178,22.2083,21.7699,22.1382,278123.82380506,0
+RBA.US,D,20110401,000000,22.2122,22.4728,22.0552,22.4254,664163.74711553,0
+RBA.US,D,20110404,000000,22.5272,22.5598,22.3376,22.4413,352612.43134833,0
+RBA.US,D,20110405,000000,22.3949,22.7591,22.307,22.3624,576332.50550787,0
+RBA.US,D,20110406,000000,22.1885,22.1965,21.5311,21.7956,980664.35760173,0
+RBA.US,D,20110407,000000,21.7956,21.9378,21.4314,21.4649,282074.34558241,0
+RBA.US,D,20110408,000000,21.5549,21.7709,21.455,21.6713,511742.48740261,0
+RBA.US,D,20110411,000000,21.6367,21.7157,21.5123,21.6229,383572.36663107,0
+RBA.US,D,20110412,000000,21.5893,21.6841,21.5094,21.6199,434824.81544343,0
+RBA.US,D,20110413,000000,21.7325,21.8362,21.6002,21.6792,210678.2875228,0
+RBA.US,D,20110414,000000,21.6081,21.8055,21.6081,21.7325,217716.29401228,0
+RBA.US,D,20110415,000000,21.6851,22.0799,21.6466,22.0465,276225.54744334,0
+RBA.US,D,20110418,000000,21.8509,22.3534,21.8509,22.3534,350563.22479561,0
+RBA.US,D,20110419,000000,22.3534,22.4018,21.8509,21.9526,342009.83867051,0
+RBA.US,D,20110420,000000,22.1333,22.4097,22.0859,22.3238,157213.54651512,0
+RBA.US,D,20110421,000000,22.3317,22.7,22.2211,22.6624,221635.41420627,0
+RBA.US,D,20110425,000000,22.7227,22.9852,22.6624,22.9122,481030.72592382,0
+RBA.US,D,20110426,000000,22.9704,23.5806,22.9557,23.5035,720284.45430274,0
+RBA.US,D,20110427,000000,23.4798,23.6586,23.1787,23.6417,484715.85367407,0
+RBA.US,D,20110428,000000,23.5884,23.8017,23.47,23.707,268068.22645028,0
+RBA.US,D,20110429,000000,23.695,24.8649,23.5351,24.5875,721684.35714794,0
+RBA.US,D,20110502,000000,24.8698,24.9666,23.6339,23.693,900282.38193011,0
+RBA.US,D,20110503,000000,23.1303,23.7365,22.8797,23.4127,1097318.2009152,0
+RBA.US,D,20110504,000000,22.7818,23.3476,22.307,22.3949,884231.10806248,0
+RBA.US,D,20110505,000000,22.2408,22.7028,22.1599,22.6487,412630.98668918,0
+RBA.US,D,20110506,000000,22.8797,22.9497,22.4196,22.4581,384730.17339811,0
+RBA.US,D,20110509,000000,22.4334,22.4413,22.0228,22.3445,622270.99605254,0
+RBA.US,D,20110510,000000,22.3445,22.7335,22.1885,22.6397,442711.67763789,0
+RBA.US,D,20110511,000000,22.6644,22.694,22.0306,22.4028,563326.17227169,0
+RBA.US,D,20110512,000000,22.2843,22.5755,21.9289,22.2932,452438.06484457,0
+RBA.US,D,20110513,000000,22.3159,22.4028,21.7622,21.8904,231813.57903159,0
+RBA.US,D,20110516,000000,21.8342,21.8342,21.2162,21.4136,353763.14743526,0
+RBA.US,D,20110517,000000,21.2656,21.3386,21.0621,21.2014,294645.10846878,0
+RBA.US,D,20110518,000000,21.2487,21.6693,21.0206,21.5094,561140.21688823,0
+RBA.US,D,20110519,000000,21.5666,21.8983,21.4077,21.7622,486231.23330968,0
+RBA.US,D,20110520,000000,21.7048,21.8342,21.3523,21.5529,316134.93398322,0
+RBA.US,D,20110523,000000,21.3386,21.3693,21.0059,21.3296,265298.80938893,0
+RBA.US,D,20110524,000000,21.3129,21.3978,20.9822,21.1303,323946.83755935,0
+RBA.US,D,20110525,000000,21.0443,21.3386,20.8924,21.2576,235453.12383826,0
+RBA.US,D,20110526,000000,21.2319,21.2576,21.0059,21.1253,500577.70508726,0
+RBA.US,D,20110527,000000,21.2092,21.7295,21.1777,21.6772,403042.36126755,0
+RBA.US,D,20110531,000000,21.463,21.9023,21.378,21.8874,299193.27328422,0
+RBA.US,D,20110601,000000,21.8489,21.8904,21.1303,21.1934,534092.31111935,0
+RBA.US,D,20110602,000000,21.1934,21.2656,21.0059,21.1934,258933.4045559,0
+RBA.US,D,20110603,000000,20.9733,21.1619,20.7996,20.8924,726298.36399301,0
+RBA.US,D,20110606,000000,20.9003,21.075,20.538,20.7907,611353.37458685,0
+RBA.US,D,20110607,000000,20.8547,20.9733,20.616,20.6664,456844.41605777,0
+RBA.US,D,20110608,000000,20.4945,20.6248,20.2714,20.3514,779296.13306752,0
+RBA.US,D,20110609,000000,20.4027,20.5853,20.2141,20.5241,318922.584222,0
+RBA.US,D,20110610,000000,20.4856,20.5015,20.2388,20.2852,342386.65767082,0
+RBA.US,D,20110613,000000,20.2388,20.303,19.8598,19.9772,585854.27594556,0
+RBA.US,D,20110614,000000,20.1214,20.303,19.8854,20.1775,397418.4389835,0
+RBA.US,D,20110615,000000,20.0651,20.0996,19.6791,19.9485,519909.93793868,0
+RBA.US,D,20110616,000000,19.8528,20.2112,19.8528,20.1548,619586.66715256,0
+RBA.US,D,20110617,000000,20.2714,20.3583,19.7837,19.8409,687890.17572853,0
+RBA.US,D,20110620,000000,19.6385,20.3336,19.6385,20.2221,400712.56637322,0
+RBA.US,D,20110621,000000,20.3514,20.8547,20.3434,20.7907,484826.26569298,0
+RBA.US,D,20110622,000000,20.6504,20.8321,20.532,20.5764,356294.52023566,0
+RBA.US,D,20110623,000000,20.383,20.5172,20.0315,20.4945,285249.95731881,0
+RBA.US,D,20110624,000000,20.4945,20.616,20.1293,20.2221,212836.89314012,0
+RBA.US,D,20110627,000000,20.1214,20.608,20.0572,20.5015,311132.96564053,0
+RBA.US,D,20110628,000000,20.5715,20.7206,20.5103,20.5715,179835.85493907,0
+RBA.US,D,20110629,000000,20.7443,21.1619,20.616,21.0523,291807.82346921,0
+RBA.US,D,20110630,000000,21.1411,21.7295,21.1411,21.6979,330258.55581436,0
+RBA.US,D,20110701,000000,21.6535,21.8726,21.5893,21.6989,338033.99303562,0
+RBA.US,D,20110705,000000,21.7295,21.7769,21.377,21.5529,239416.81402151,0
+RBA.US,D,20110706,000000,21.4886,21.6861,21.2843,21.6466,224135.38542332,0
+RBA.US,D,20110707,000000,21.7622,22.5755,21.6841,22.3544,524793.39062806,0
+RBA.US,D,20110708,000000,22.1175,22.3445,21.999,22.3238,209751.43433657,0
+RBA.US,D,20110711,000000,22.0939,22.1678,21.6989,21.8036,222350.55994339,0
+RBA.US,D,20110712,000000,21.7502,21.9555,21.6861,21.7799,188919.01616405,0
+RBA.US,D,20110713,000000,21.8983,22.5825,21.8726,22.3376,486685.03683693,0
+RBA.US,D,20110714,000000,22.4028,22.6487,22.3624,22.4501,432914.38363008,0
+RBA.US,D,20110715,000000,22.5518,22.5825,22.2843,22.4581,390969.97189772,0
+RBA.US,D,20110718,000000,22.386,22.4196,21.8726,21.9289,334090.5619384,0
+RBA.US,D,20110719,000000,22.0099,22.2389,21.4215,21.5923,423271.05867616,0
+RBA.US,D,20110720,000000,21.6268,22.0306,21.4857,21.9911,203201.6718206,0
+RBA.US,D,20110721,000000,22.1412,22.2211,21.9121,22.1244,162472.8052505,0
+RBA.US,D,20110722,000000,22.1017,22.1412,21.3129,21.9595,224622.61644252,0
+RBA.US,D,20110725,000000,22.0059,23.388,21.8983,22.7247,1077528.1127192,0
+RBA.US,D,20110726,000000,22.6861,22.7028,22.0198,22.233,283717.35746006,0
+RBA.US,D,20110727,000000,22.1826,22.1826,21.5804,22.1175,391809.71101398,0
+RBA.US,D,20110728,000000,22.0829,22.1807,21.5113,21.5766,256675.52941701,0
+RBA.US,D,20110729,000000,21.3958,21.8509,21.1707,21.6189,261972.26746154,0
+RBA.US,D,20110801,000000,21.8213,21.8342,21.3219,21.6051,480781.53916556,0
+RBA.US,D,20110802,000000,21.6081,22.542,21.4886,21.5549,688107.96090343,0
+RBA.US,D,20110803,000000,21.5586,21.6199,21.0365,21.6051,274529.86194198,0
+RBA.US,D,20110804,000000,21.378,21.378,20.1954,20.3632,775308.13198101,0
+RBA.US,D,20110805,000000,17.7342,19.9644,17.4993,18.8637,2145148.5194118,0
+RBA.US,D,20110808,000000,18.4856,18.6771,17.0028,17.0659,1432662.8002793,0
+RBA.US,D,20110809,000000,17.2673,18.0985,16.7046,18.0699,827313.20583967,0
+RBA.US,D,20110810,000000,18.0611,18.3157,17.675,17.7037,810684.54801997,0
+RBA.US,D,20110811,000000,17.8398,18.1488,17.5299,17.9574,964652.58895186,0
+RBA.US,D,20110812,000000,18.0857,18.2753,17.8171,18.2417,786354.39864305,0
+RBA.US,D,20110815,000000,18.3227,18.7333,18.1825,18.4973,542809.79584136,0
+RBA.US,D,20110816,000000,18.4727,18.4727,17.9071,18.2348,436740.3120283,0
+RBA.US,D,20110817,000000,18.4421,18.5517,17.9989,18.0611,456301.47255195,0
+RBA.US,D,20110818,000000,17.7185,17.7846,16.8813,17.0235,445894.38005441,0
+RBA.US,D,20110819,000000,16.9416,17.5121,16.8053,16.9741,656971.77157215,0
+RBA.US,D,20110822,000000,17.3552,17.4362,17.0551,17.1903,551804.83004207,0
+RBA.US,D,20110823,000000,17.291,18.0521,17.1568,18.0067,409226.44728056,0
+RBA.US,D,20110824,000000,17.9415,18.4105,17.7441,17.9495,524511.78933214,0
+RBA.US,D,20110825,000000,18.1666,18.1666,17.2821,17.4499,327573.21396008,0
+RBA.US,D,20110826,000000,17.3235,18.1488,17.062,18.0985,351463.74116998,0
+RBA.US,D,20110829,000000,18.2417,18.522,18.0462,18.2278,218145.78663628,0
+RBA.US,D,20110830,000000,18.1745,18.4727,17.9495,18.3779,256004.95366915,0
+RBA.US,D,20110831,000000,18.451,18.8449,18.1251,18.2348,410783.35804254,0
+RBA.US,D,20110901,000000,18.1745,18.3561,17.7274,17.8398,358011.47777735,0
+RBA.US,D,20110902,000000,17.4549,17.5428,17.2574,17.2781,148821.22012402,0
+RBA.US,D,20110906,000000,16.8902,16.982,16.6809,16.9741,230396.45596325,0
+RBA.US,D,20110907,000000,17.1084,17.5062,17.0689,17.4184,535177.18517667,0
+RBA.US,D,20110908,000000,17.3384,17.442,17.0768,17.1824,210942.66859559,0
+RBA.US,D,20110909,000000,17.0472,17.2466,16.6207,16.9219,272034.95549645,0
+RBA.US,D,20110912,000000,16.7303,16.8902,16.3067,16.823,228052.47970869,0
+RBA.US,D,20110913,000000,16.8902,17.2466,16.8734,17.1162,238487.93492669,0
+RBA.US,D,20110914,000000,17.212,17.5694,17.062,17.5221,941715.25174002,0
+RBA.US,D,20110915,000000,17.6335,17.675,17.1666,17.4115,218197.44730567,0
+RBA.US,D,20110916,000000,17.4115,17.4499,17.0955,17.212,321566.39494992,0
+RBA.US,D,20110919,000000,16.8389,17.0235,16.4597,16.6809,423574.94496672,0
+RBA.US,D,20110920,000000,16.6809,17.2821,16.6651,17.212,487157.07354161,0
+RBA.US,D,20110921,000000,17.1824,17.3966,16.4519,16.5062,296901.97065337,0
+RBA.US,D,20110922,000000,16.1183,16.2357,15.8645,16.1271,645279.24006552,0
+RBA.US,D,20110923,000000,16.0876,16.6889,16.0876,16.293,449995.83202273,0
+RBA.US,D,20110926,000000,16.4183,16.4736,16.212,16.3502,331418.38849003,0
+RBA.US,D,20110927,000000,16.745,17.2673,16.6276,16.7767,298965.3585663,0
+RBA.US,D,20110928,000000,16.8142,16.8982,16.1448,16.2999,499614.38554616,0
+RBA.US,D,20110929,000000,16.5762,16.753,15.9593,16.284,556098.74332775,0
+RBA.US,D,20110930,000000,16.0945,16.4311,15.7894,16.0136,549458.8278789,0
+RBA.US,D,20111003,000000,15.7865,15.7934,15.1666,15.4104,1683161.3343634,0
+RBA.US,D,20111004,000000,15.2613,15.7777,15.0786,15.4667,1988273.2996335,0
+RBA.US,D,20111005,000000,15.5495,15.5891,15.3255,15.4667,921253.57484199,0
+RBA.US,D,20111006,000000,15.3985,15.5495,15.1734,15.2307,1247719.6297501,0
+RBA.US,D,20111007,000000,15.3659,15.4064,14.8122,14.9701,2207591.0743971,0
+RBA.US,D,20111010,000000,15.2149,15.4924,15.1419,15.3897,622153.49335354,0
+RBA.US,D,20111011,000000,15.2998,15.3422,14.819,15.0718,1370827.0049209,0
+RBA.US,D,20111012,000000,15.3561,15.3561,14.8428,14.8694,1740569.5064684,0
+RBA.US,D,20111013,000000,14.8022,14.9197,14.4213,14.5396,1212807.1467815,0
+RBA.US,D,20111014,000000,14.7608,14.7785,14.2939,14.7707,1244475.1371212,0
+RBA.US,D,20111017,000000,14.7855,14.9029,14.5623,14.7785,1265021.9021805,0
+RBA.US,D,20111018,000000,14.7519,15.0244,14.587,14.9286,941736.52378036,0
+RBA.US,D,20111019,000000,14.8575,14.9523,14.6186,14.6907,733569.34997192,0
+RBA.US,D,20111020,000000,14.7272,15.2465,14.6522,15.0549,758248.968583,0
+RBA.US,D,20111021,000000,15.2544,15.3482,14.9365,15.0085,587324.07263759,0
+RBA.US,D,20111024,000000,15.0549,15.4924,15.0312,15.3659,688037.05410229,0
+RBA.US,D,20111025,000000,15.3255,15.4064,15.1814,15.1882,600043.73980634,0
+RBA.US,D,20111026,000000,15.4064,15.5001,15.0875,15.2228,589182.84378155,0
+RBA.US,D,20111027,000000,15.6957,16.5309,15.6009,16.4016,1017324.1867411,0
+RBA.US,D,20111028,000000,16.3561,17.3038,16.1804,17.2071,1330778.8436416,0
+RBA.US,D,20111031,000000,16.982,17.5052,15.7894,15.8161,1046408.1306569,0
+RBA.US,D,20111101,000000,14.2385,16.1153,14.199,15.7964,2032790.6152927,0
+RBA.US,D,20111102,000000,16.0688,16.3502,15.902,16.202,1019000.6261108,0
+RBA.US,D,20111103,000000,16.3561,17.0788,16.1409,16.745,894475.11491741,0
+RBA.US,D,20111104,000000,16.6009,16.6889,16.0836,16.3304,635239.84997955,0
+RBA.US,D,20111107,000000,16.293,16.6976,16.1755,16.672,460053.45528613,0
+RBA.US,D,20111108,000000,16.7373,16.9573,16.4509,16.6355,498316.79108545,0
+RBA.US,D,20111109,000000,16.2989,16.3394,15.9947,16.0836,485158.514704,0
+RBA.US,D,20111110,000000,16.2742,16.2742,15.8675,15.9385,366772.51953433,0
+RBA.US,D,20111111,000000,16.0659,16.4006,15.9947,16.2811,235020.59235135,0
+RBA.US,D,20111114,000000,16.2564,16.2653,15.6839,15.7727,503727.9929661,0
+RBA.US,D,20111115,000000,15.7144,15.7964,15.5328,15.6839,618982.94638864,0
+RBA.US,D,20111116,000000,15.6375,16.9149,15.5891,16.4805,1059703.1558691,0
+RBA.US,D,20111117,000000,16.4726,16.6889,16.365,16.5042,734952.032594,0
+RBA.US,D,20111118,000000,16.5674,16.8063,16.5299,16.6889,744329.96352083,0
+RBA.US,D,20111121,000000,16.4253,16.5624,15.987,16.1153,676424.5459855,0
+RBA.US,D,20111122,000000,16.0738,16.1557,15.6839,15.7144,431290.61788417,0
+RBA.US,D,20111123,000000,15.5258,15.597,15.1971,15.2998,585370.08378926,0
+RBA.US,D,20111125,000000,15.2534,15.3827,15.1251,15.1882,179400.28458926,0
+RBA.US,D,20111128,000000,15.5654,15.7964,15.4499,15.597,386790.52244815,0
+RBA.US,D,20111129,000000,15.597,15.6621,15.3482,15.3897,482322.24265872,0
+RBA.US,D,20111130,000000,15.8852,16.4233,15.7046,16.4065,300065.42693815,0
+RBA.US,D,20111201,000000,16.4253,16.7036,16.2653,16.3482,426981.51028395,0
+RBA.US,D,20111202,000000,16.513,16.6355,16.3038,16.4726,587018.16043842,0
+RBA.US,D,20111205,000000,16.671,16.671,16.1409,16.1943,526028.18192207,0
+RBA.US,D,20111206,000000,16.2653,16.2742,15.9128,15.9947,341455.75266738,0
+RBA.US,D,20111207,000000,15.9711,16.057,15.8231,15.979,832839.88451075,0
+RBA.US,D,20111208,000000,15.8675,15.9207,15.5891,15.6098,307652.45465925,0
+RBA.US,D,20111209,000000,15.6532,15.9711,15.5328,15.9207,490569.71658465,0
+RBA.US,D,20111212,000000,15.987,16.4894,15.7727,16.4726,749311.6727775,0
+RBA.US,D,20111213,000000,16.4006,16.6572,15.8911,16.0659,720684.57125199,0
+RBA.US,D,20111214,000000,15.9385,16.0659,15.8063,15.8763,542909.06536293,0
+RBA.US,D,20111215,000000,15.9613,16.0126,15.7302,15.7884,434383.16736782,0
+RBA.US,D,20111216,000000,15.8289,16.3561,15.8289,16.0037,520868.19270827,0
+RBA.US,D,20111219,000000,16.132,16.4075,15.9947,16.3868,462858.32574805,0
+RBA.US,D,20111220,000000,16.6109,17.6069,16.6109,17.3858,976135.438918,0
+RBA.US,D,20111221,000000,17.2426,17.368,16.6572,17.2861,851739.58587528,0
+RBA.US,D,20111222,000000,17.3108,18.1411,17.2861,17.8981,655728.87664374,0
+RBA.US,D,20111223,000000,18.0057,18.1341,17.6218,17.7076,404838.3292448,0
+RBA.US,D,20111227,000000,17.7332,17.9653,17.4716,17.8478,174722.46162317,0
+RBA.US,D,20111228,000000,17.6889,17.7984,17.4392,17.5033,337407.98727706,0
+RBA.US,D,20111229,000000,17.5181,17.7017,17.368,17.5575,154083.5177223,0
+RBA.US,D,20111230,000000,17.5664,17.7412,17.3335,17.6148,191567.89166349,0
+RBA.US,D,20120103,000000,17.8932,17.9564,17.0965,17.4322,713676.95339155,0
+RBA.US,D,20120104,000000,17.4155,17.7984,17.3255,17.6218,345889.45364673,0
+RBA.US,D,20120105,000000,17.5101,17.5101,17.1025,17.2012,323339.06497822,0
+RBA.US,D,20120106,000000,17.2426,17.2426,16.8823,16.9919,279935.99905114,0
+RBA.US,D,20120109,000000,17.0718,17.0965,16.7213,16.9149,240040.79387147,0
+RBA.US,D,20120110,000000,17.0718,17.5506,17.0718,17.295,305872.69395085,0
+RBA.US,D,20120111,000000,17.2328,17.4005,17.0788,17.1015,215451.32819327,0
+RBA.US,D,20120112,000000,17.1509,17.2012,16.7747,17.0877,247050.43764051,0
+RBA.US,D,20120113,000000,17.0255,17.1853,16.7994,16.9296,154743.96392714,0
+RBA.US,D,20120117,000000,17.2012,17.3038,16.743,16.8645,158252.83762886,0
+RBA.US,D,20120118,000000,16.8665,17.2486,16.671,17.1775,430873.28071179,0
+RBA.US,D,20120119,000000,17.1933,18.1983,17.1933,17.9405,693980.05699144,0
+RBA.US,D,20120120,000000,18.0057,18.532,17.7727,18.5073,697029.04944011,0
+RBA.US,D,20120123,000000,18.7777,19.3473,18.3504,18.4194,649012.98962225,0
+RBA.US,D,20120124,000000,18.3414,18.8755,18.1588,18.7363,444063.97163091,0
+RBA.US,D,20120125,000000,18.7126,18.9545,18.451,18.8597,214045.34762225,0
+RBA.US,D,20120126,000000,18.9229,18.985,18.4993,18.755,228959.07380888,0
+RBA.US,D,20120127,000000,18.4717,18.836,18.215,18.5882,462480.49379344,0
+RBA.US,D,20120130,000000,18.4678,18.6366,18.3957,18.5397,163316.59618397,0
+RBA.US,D,20120131,000000,18.7709,18.836,18.5447,18.7866,213676.63225637,0
+RBA.US,D,20120201,000000,18.9159,18.985,18.7273,18.8202,246474.06664273,0
+RBA.US,D,20120202,000000,18.8597,19.1075,18.6701,18.8449,177774.49293474,0
+RBA.US,D,20120203,000000,19.0266,19.8775,19.0176,19.6968,718402.38520984,0
+RBA.US,D,20120206,000000,19.6405,19.7452,19.4649,19.6811,693389.50463344,0
+RBA.US,D,20120207,000000,19.6939,19.7315,19.3968,19.45,383260.37670609,0
+RBA.US,D,20120208,000000,19.5251,19.5803,19.3246,19.373,277537.32326427,0
+RBA.US,D,20120209,000000,19.5251,19.6356,19.2506,19.3158,468989.73813734,0
+RBA.US,D,20120210,000000,19.1815,19.3158,18.836,19.1904,424395.43795126,0
+RBA.US,D,20120213,000000,19.3671,19.6258,19.298,19.5309,326630.15350503,0
+RBA.US,D,20120214,000000,19.4669,19.6356,19.2506,19.3592,189106.4127099,0
+RBA.US,D,20120215,000000,19.4756,19.7986,19.4579,19.7315,807410.67971627,0
+RBA.US,D,20120216,000000,19.6771,20.839,19.5981,20.302,1344764.7036876,0
+RBA.US,D,20120217,000000,20.302,20.4778,20.1737,20.2932,695483.28117544,0
+RBA.US,D,20120221,000000,20.2615,20.6554,20.1351,20.4531,693690.3520611,0
+RBA.US,D,20120222,000000,20.4125,20.6041,20.3089,20.4609,588925.55338887,0
+RBA.US,D,20120223,000000,20.4609,20.7838,20.2615,20.534,585757.03233258,0
+RBA.US,D,20120224,000000,20.5202,20.7907,20.3336,20.6791,606489.16802922,0
+RBA.US,D,20120227,000000,20.4876,20.6041,20.3089,20.4531,491765.00266087,0
+RBA.US,D,20120228,000000,18.7205,20.229,18.7205,19.1549,1757902.1675278,0
+RBA.US,D,20120229,000000,19.4688,19.8647,19.2586,19.5744,2044833.6289878,0
+RBA.US,D,20120301,000000,19.6435,19.7235,19.2576,19.5162,626339.02052892,0
+RBA.US,D,20120302,000000,19.5162,19.6968,19.1154,19.1292,385494.95389604,0
+RBA.US,D,20120305,000000,19.1085,19.2743,18.9782,19.075,432172.90108111,0
+RBA.US,D,20120306,000000,18.9396,18.9703,18.6839,18.7866,514585.85012799,0
+RBA.US,D,20120307,000000,18.762,18.8517,18.6919,18.7205,205454.48218799,0
+RBA.US,D,20120308,000000,18.8202,19.0353,18.6839,18.9623,360812.29642207,0
+RBA.US,D,20120309,000000,18.9545,19.1815,18.8597,18.9229,222557.20262098,0
+RBA.US,D,20120312,000000,18.9782,19.1815,18.8517,18.9623,339016.55870845,0
+RBA.US,D,20120313,000000,19.0513,19.1233,18.7866,18.9545,300517.20455679,0
+RBA.US,D,20120314,000000,18.9159,18.9782,18.5379,18.7205,449665.60892032,0
+RBA.US,D,20120315,000000,18.7066,18.9396,18.6099,18.8992,324530.29923722,0
+RBA.US,D,20120316,000000,19.0176,19.2032,18.8814,19.1292,474002.84897736,0
+RBA.US,D,20120319,000000,19.0927,19.3888,19.0039,19.373,461767.37396492,0
+RBA.US,D,20120320,000000,19.2171,19.2171,18.8912,18.9229,381866.5515867,0
+RBA.US,D,20120321,000000,18.8992,19.0996,18.8517,18.8755,311964.60112236,0
+RBA.US,D,20120322,000000,18.7263,18.836,18.5527,18.6188,168314.51270946,0
+RBA.US,D,20120323,000000,18.5379,18.6751,18.3779,18.6751,175105.35834928,0
+RBA.US,D,20120326,000000,18.8271,19.0107,18.7263,18.8755,695995.83605219,0
+RBA.US,D,20120327,000000,18.9159,19.2426,18.8912,19.1085,593070.56239218,0
+RBA.US,D,20120328,000000,19.146,19.4115,18.9298,19.2171,562159.24891593,0
+RBA.US,D,20120329,000000,19.2506,19.381,18.6919,19.0266,286446.25634933,0
+RBA.US,D,20120330,000000,19.075,19.2506,18.8992,19.0433,295779.61728688,0
+RBA.US,D,20120402,000000,18.9782,19.138,18.8044,18.9298,386367.10754996,0
+RBA.US,D,20120403,000000,18.9476,18.9949,18.6099,18.6751,295715.80116587,0
+RBA.US,D,20120404,000000,18.5033,18.5497,18.1479,18.2111,329647.74437033,0
+RBA.US,D,20120405,000000,18.0364,18.2427,17.9386,18.0975,433216.24401205,0
+RBA.US,D,20120409,000000,17.7669,18.0423,17.7669,17.8942,527264.99912466,0
+RBA.US,D,20120410,000000,17.7856,17.8103,17.0877,17.134,1291417.4653791,0
+RBA.US,D,20120411,000000,17.2643,17.369,17.1933,17.3118,644155.87374473,0
+RBA.US,D,20120412,000000,17.3601,17.4085,17.1015,17.1429,825635.75351576,0
+RBA.US,D,20120413,000000,17.1015,17.1015,16.8033,16.9049,1690046.3847534,0
+RBA.US,D,20120416,000000,16.8972,17.0877,16.8468,17.0076,379054.59044466,0
+RBA.US,D,20120417,000000,17.0935,17.1399,16.9376,16.9879,410836.03166624,0
+RBA.US,D,20120418,000000,16.9909,16.9988,16.6562,16.7363,276668.20847325,0
+RBA.US,D,20120419,000000,16.7106,16.9049,16.6622,16.7747,417925.69882512,0
+RBA.US,D,20120420,000000,16.8972,16.9751,16.751,16.758,207794.40662534,0
+RBA.US,D,20120423,000000,16.5654,16.5654,16.3344,16.4123,364391.06397061,0
+RBA.US,D,20120424,000000,16.3848,16.5654,16.0678,16.2771,1057195.0810175,0
+RBA.US,D,20120425,000000,16.4311,16.5891,16.203,16.527,424279.96116084,0
+RBA.US,D,20120426,000000,16.5101,16.6236,16.4549,16.5101,219044.27710206,0
+RBA.US,D,20120427,000000,16.6009,16.9465,16.5279,16.9239,588691.56094513,0
+RBA.US,D,20120430,000000,16.8645,16.9416,16.7283,16.9356,432898.17636125,0
+RBA.US,D,20120501,000000,16.9239,17.0215,16.8162,16.826,488822.3704139,0
+RBA.US,D,20120502,000000,16.7363,16.9416,16.6869,16.8972,355429.45726186,0
+RBA.US,D,20120503,000000,16.8685,17.5279,16.8419,17.4392,1263592.6236607,0
+RBA.US,D,20120504,000000,17.3176,17.4884,17.1312,17.3176,743807.27910106,0
+RBA.US,D,20120507,000000,17.2861,17.3512,16.9751,17.0482,416570.36596921,0
+RBA.US,D,20120508,000000,16.9533,17.06,16.6266,17.0284,563271.47273939,0
+RBA.US,D,20120509,000000,16.8942,16.9326,16.4786,16.6099,470868.76836733,0
+RBA.US,D,20120510,000000,16.746,17.1824,16.7136,16.7391,454268.47326807,0
+RBA.US,D,20120511,000000,16.7391,16.8685,16.3788,16.4884,398747.43502758,0
+RBA.US,D,20120514,000000,16.3443,16.4559,15.8675,16.3364,732400.40070756,0
+RBA.US,D,20120515,000000,16.3097,16.6986,16.2367,16.52,546004.65370949,0
+RBA.US,D,20120516,000000,16.5447,16.978,16.4331,16.4786,459390.9831727,0
+RBA.US,D,20120517,000000,16.3699,16.4786,15.5228,15.6265,820657.08312201,0
+RBA.US,D,20120518,000000,15.6602,16.4233,15.6602,16.0768,843026.15297048,0
+RBA.US,D,20120521,000000,16.1666,16.286,15.8921,16.0678,518130.17723029,0
+RBA.US,D,20120522,000000,16.0531,16.203,15.7204,15.7964,667024.33006404,0
+RBA.US,D,20120523,000000,15.7628,16.0531,15.6265,15.98,924808.0314873,0
+RBA.US,D,20120524,000000,15.9967,15.9967,15.8221,15.9138,499278.08471794,0
+RBA.US,D,20120525,000000,15.9395,16.1755,15.8852,16.1093,401238.2896559,0
+RBA.US,D,20120529,000000,16.203,16.6819,16.203,16.44,292782.28550761,0
+RBA.US,D,20120530,000000,16.3284,16.52,16.0768,16.2446,792335.89379566,0
+RBA.US,D,20120531,000000,16.2702,16.3699,15.8289,15.9721,533157.35429871,0
+RBA.US,D,20120601,000000,15.7964,15.7964,15.4469,15.7391,737379.07110131,0
+RBA.US,D,20120604,000000,15.7391,15.7786,15.1754,15.3285,454587.55387317,0
+RBA.US,D,20120605,000000,15.2475,15.6887,15.1991,15.6088,438698.35269383,0
+RBA.US,D,20120606,000000,15.7884,16.2297,15.7046,16.1448,717082.50575449,0
+RBA.US,D,20120607,000000,16.2367,16.2949,15.7134,15.9138,719058.77959745,0
+RBA.US,D,20120608,000000,15.8675,16.2604,15.7292,15.9967,519577.68892767,0
+RBA.US,D,20120611,000000,16.0599,16.1261,15.4981,15.5228,476688.19083165,0
+RBA.US,D,20120612,000000,15.5634,15.754,15.4469,15.7292,386654.7865717,0
+RBA.US,D,20120613,000000,15.674,16.0866,15.3857,15.5141,515802.40824456,0
+RBA.US,D,20120614,000000,15.5141,15.7134,15.4894,15.6167,248832.22425752,0
+RBA.US,D,20120615,000000,15.6502,16.203,15.5388,16.1893,658209.60172905,0
+RBA.US,D,20120618,000000,16.1448,16.5042,16.0224,16.3699,693182.86195587,0
+RBA.US,D,20120619,000000,16.44,16.7697,16.3284,16.6572,263615.27933919,0
+RBA.US,D,20120620,000000,16.7136,16.7313,16.4706,16.512,232053.64920113,0
+RBA.US,D,20120621,000000,16.52,16.52,15.8595,15.8763,298577.39706869,0
+RBA.US,D,20120622,000000,15.9563,16.0294,15.7717,15.8289,448376.11809403,0
+RBA.US,D,20120625,000000,15.6602,15.9563,15.4894,15.9395,425716.33036091,0
+RBA.US,D,20120626,000000,15.9395,16.3284,15.9217,16.1597,599988.02731974,0
+RBA.US,D,20120627,000000,16.1597,16.5842,16.0678,16.5042,378280.69335803,0
+RBA.US,D,20120628,000000,16.3788,16.6453,16.1448,16.52,696906.48196958,0
+RBA.US,D,20120629,000000,16.826,17.2624,16.6533,17.1232,423430.09250155,0
+RBA.US,D,20120702,000000,17.0679,17.7599,16.9613,17.5674,791374.60016318,0
+RBA.US,D,20120703,000000,17.6662,18.067,17.4155,17.7037,240976.76364642,0
+RBA.US,D,20120705,000000,17.6168,17.7185,17.2771,17.6475,577889.41626986,0
+RBA.US,D,20120706,000000,17.5042,17.6325,17.294,17.3927,389615.6519961,0
+RBA.US,D,20120709,000000,17.3502,17.4155,17.2555,17.3582,334476.49752741,0
+RBA.US,D,20120710,000000,17.4549,17.6228,17.1489,17.2219,387231.15756947,0
+RBA.US,D,20120711,000000,17.1745,17.3502,17.0373,17.294,428177.80931447,0
+RBA.US,D,20120712,000000,17.1903,17.4637,17.1745,17.3671,393440.56744002,0
+RBA.US,D,20120713,000000,17.4075,17.5368,17.3414,17.3749,232697.88813713,0
+RBA.US,D,20120716,000000,17.4075,17.4322,16.9613,17.0452,366928.51449683,0
+RBA.US,D,20120717,000000,17.0837,17.1152,16.8339,16.9239,409324.70384784,0
+RBA.US,D,20120718,000000,16.9239,17.1065,16.8774,16.9465,408877.9910007,0
+RBA.US,D,20120719,000000,16.978,17.0284,16.8082,16.8942,320261.70980908,0
+RBA.US,D,20120720,000000,16.7391,16.9169,16.3976,16.6197,389258.07912753,0
+RBA.US,D,20120723,000000,16.3186,16.512,16.135,16.512,731551.54500257,0
+RBA.US,D,20120724,000000,16.5279,16.6355,16.2702,16.286,424067.24075744,0
+RBA.US,D,20120725,000000,16.3621,16.8419,16.3364,16.6986,422049.43578809,0
+RBA.US,D,20120726,000000,16.9011,17.0837,16.826,16.978,334062.19921795,0
+RBA.US,D,20120727,000000,16.9949,17.675,16.9169,17.4459,923456.75044858,0
+RBA.US,D,20120730,000000,17.4322,17.5674,17.1489,17.213,420736.64701285,0
+RBA.US,D,20120731,000000,17.1824,17.3245,16.9089,16.978,679001.50172951,0
+RBA.US,D,20120801,000000,17.0521,17.1656,16.3858,16.4133,791650.12373329,0
+RBA.US,D,20120802,000000,16.0362,16.1597,14.353,15.3195,4721071.0500137,0
+RBA.US,D,20120803,000000,15.3108,15.4627,15.0441,15.3285,2903512.9647852,0
+RBA.US,D,20120806,000000,15.2958,15.4538,15.2327,15.3108,1254028.3091422,0
+RBA.US,D,20120807,000000,15.3442,15.4804,15.1497,15.2771,1250743.2983412,0
+RBA.US,D,20120808,000000,15.2071,15.3363,15.0619,15.1991,1152084.5882007,0
+RBA.US,D,20120809,000000,15.2475,15.4627,15.1329,15.2958,431161.97268783,0
+RBA.US,D,20120810,000000,15.2405,15.5545,15.2405,15.438,721607.372621,0
+RBA.US,D,20120813,000000,15.3946,15.5308,15.2958,15.4804,425023.46961842,0
+RBA.US,D,20120814,000000,15.6088,15.6967,15.2771,15.4538,835593.09430326,0
+RBA.US,D,20120815,000000,15.6542,15.7668,15.4104,15.6108,590812.68725327,0
+RBA.US,D,20120816,000000,15.6443,15.9109,15.5328,15.827,329702.44390263,0
+RBA.US,D,20120817,000000,15.8408,15.8566,15.7244,15.7341,187783.49439164,0
+RBA.US,D,20120820,000000,15.7154,16.0431,15.5732,15.9109,425625.16447373,0
+RBA.US,D,20120821,000000,15.9454,16.1577,15.9109,16.057,535792.04843791,0
+RBA.US,D,20120822,000000,15.9543,16.0836,15.903,15.9188,648243.14435283,0
+RBA.US,D,20120823,000000,15.9109,15.9277,15.7154,15.8014,287713.462181,0
+RBA.US,D,20120824,000000,15.7767,15.9691,15.7421,15.8723,505519.90912613,0
+RBA.US,D,20120827,000000,15.903,15.9691,15.5328,15.5802,607821.2029362,0
+RBA.US,D,20120828,000000,15.597,15.75,15.4232,15.6542,241330.28469778,0
+RBA.US,D,20120829,000000,15.6848,15.7154,15.5891,15.664,212051.85355615,0
+RBA.US,D,20120830,000000,14.9404,15.1497,14.5909,14.9226,3842374.7242568,0
+RBA.US,D,20120831,000000,15.0609,15.2238,14.7697,15.1329,1057733.9727062,0
+RBA.US,D,20120904,000000,15.1419,15.2159,14.8526,14.9819,1060690.7863134,0
+RBA.US,D,20120905,000000,14.9483,15.1833,14.7598,15.0995,414477.60238151,0
+RBA.US,D,20120906,000000,15.1754,15.3719,15.0855,15.1833,558135.79442884,0
+RBA.US,D,20120907,000000,15.2564,15.2564,15.0609,15.1991,674479.6737259,0
+RBA.US,D,20120910,000000,15.1991,15.2405,15.0698,15.208,694623.28297314,0
+RBA.US,D,20120911,000000,15.2642,15.5328,15.1666,15.4479,674605.28005933,0
+RBA.US,D,20120912,000000,15.5081,15.7835,15.4914,15.7421,523629.5061352,0
+RBA.US,D,20120913,000000,15.6907,15.8566,15.597,15.8101,536927.57021032,0
+RBA.US,D,20120914,000000,15.8813,16.3274,15.8319,15.978,838845.69056662,0
+RBA.US,D,20120917,000000,15.9603,15.9603,15.6443,15.6848,337211.47414249,0
+RBA.US,D,20120918,000000,15.6295,16.1498,15.6295,15.8645,518360.11785681,0
+RBA.US,D,20120919,000000,15.903,15.903,15.6295,15.6443,460932.69962016,0
+RBA.US,D,20120920,000000,15.4834,15.6295,15.4104,15.5891,783614.35725646,0
+RBA.US,D,20120921,000000,15.6028,15.7767,15.5417,15.6542,819097.1334971,0
+RBA.US,D,20120924,000000,15.7084,16.0521,15.5081,15.8813,745946.63858663,0
+RBA.US,D,20120925,000000,16.0274,16.5535,15.9603,16.4884,2464370.9381072,0
+RBA.US,D,20120926,000000,16.4568,16.5367,16.1073,16.285,1394687.1435016,0
+RBA.US,D,20120927,000000,16.3976,16.4716,16.0836,16.0994,657669.69708615,0
+RBA.US,D,20120928,000000,16.1241,16.3008,15.4479,15.597,2063421.3404273,0
+RBA.US,D,20121001,000000,15.669,15.827,15.5417,15.7154,2263624.6675143,0
+RBA.US,D,20121002,000000,15.7154,15.8101,15.5417,15.6542,792841.3579923,0
+RBA.US,D,20121003,000000,15.7154,16.1241,15.4162,16.1163,844707.6571116,0
+RBA.US,D,20121004,000000,16.3087,16.4716,16.1429,16.285,389396.85386689,0
+RBA.US,D,20121005,000000,16.4233,16.4796,16.2594,16.4133,544147.90847414,0
+RBA.US,D,20121008,000000,16.4233,16.7411,16.3443,16.6463,377607.07874728,0
+RBA.US,D,20121009,000000,16.6661,16.6661,16.2939,16.3858,371240.66095995,0
+RBA.US,D,20121010,000000,16.3916,16.4716,16.1498,16.4627,608263.86396612,0
+RBA.US,D,20121011,000000,16.5535,17.0333,16.5042,16.9504,799154.08920164,0
+RBA.US,D,20121012,000000,16.9406,17.2189,16.755,16.8202,403615.69340243,0
+RBA.US,D,20121015,000000,16.904,17.1122,16.5684,16.7333,560170.81962132,0
+RBA.US,D,20121016,000000,16.8359,17.0333,16.6207,16.6986,519554.39097872,0
+RBA.US,D,20121017,000000,16.7954,16.8715,16.674,16.8359,361309.65698429,0
+RBA.US,D,20121018,000000,16.8023,16.9276,16.7253,16.8715,346110.27768454,0
+RBA.US,D,20121019,000000,16.7076,17.1626,16.7076,16.8537,749809.03333971,0
+RBA.US,D,20121022,000000,16.8202,17.1952,16.6986,17.1952,745964.87176407,0
+RBA.US,D,20121023,000000,17.0255,17.2101,16.674,17.2042,683757.32217684,0
+RBA.US,D,20121024,000000,17.2525,17.2743,16.9209,17.0975,640375.52829011,0
+RBA.US,D,20121025,000000,17.2525,17.3966,16.982,17.1035,665741.92991785,0
+RBA.US,D,20121026,000000,17.0896,17.2042,16.6909,16.9209,872047.29371943,0
+RBA.US,D,20121031,000000,17.1282,19.1164,16.8962,18.2387,2290131.655686,0
+RBA.US,D,20121101,000000,18.3068,18.5161,17.8616,17.981,1306428.4351786,0
+RBA.US,D,20121102,000000,18.062,18.1518,17.4539,17.5921,850216.10260525,0
+RBA.US,D,20121105,000000,17.5674,17.6977,17.1282,17.6839,715126.49099755,0
+RBA.US,D,20121106,000000,17.7284,17.9643,17.4539,17.8863,494722.82922236,0
+RBA.US,D,20121107,000000,17.675,18.2298,17.5585,18.0324,1021762.9524921,0
+RBA.US,D,20121108,000000,17.9228,18.1183,17.2101,17.2811,816276.05576637,0
+RBA.US,D,20121109,000000,17.2743,17.445,17.2042,17.3235,654866.85253284,0
+RBA.US,D,20121112,000000,17.3651,17.4954,16.982,17.0333,705814.40210033,0
+RBA.US,D,20121113,000000,16.9504,17.1369,16.8202,16.8715,364257.35400277,0
+RBA.US,D,20121114,000000,16.9523,17.2486,16.7263,16.7343,887076.49669646,0
+RBA.US,D,20121115,000000,16.7658,17.1399,16.7658,16.9366,508954.83716382,0
+RBA.US,D,20121116,000000,16.9939,17.5072,16.9436,17.2693,747429.60368459,0
+RBA.US,D,20121119,000000,17.4184,17.4677,17.1913,17.2693,380321.79627633,0
+RBA.US,D,20121120,000000,17.3275,17.4934,17.2633,17.3275,368724.48247407,0
+RBA.US,D,20121121,000000,17.296,17.4855,16.9939,17.4362,600877.40119679,0
+RBA.US,D,20121123,000000,17.5003,17.674,17.2239,17.6652,277817.9116059,0
+RBA.US,D,20121126,000000,17.6305,17.9041,17.6069,17.8695,352318.67460077,0
+RBA.US,D,20121127,000000,17.8912,18.0404,17.7105,17.9485,428980.06912157,0
+RBA.US,D,20121128,000000,17.8912,18.2831,17.8113,18.2743,550816.18664344,0
+RBA.US,D,20121129,000000,18.3098,18.535,18.1716,18.4381,391233.34001621,0
+RBA.US,D,20121130,000000,18.529,18.6988,18.3878,18.6929,709710.22434538,0
+RBA.US,D,20121203,000000,18.5784,18.7225,18.2091,18.3878,452557.59345219,0
+RBA.US,D,20121204,000000,18.3167,18.4381,17.8863,17.982,765041.84013143,0
+RBA.US,D,20121205,000000,18.0244,18.1943,17.9485,18.0956,722528.1480814,0
+RBA.US,D,20121206,000000,18.1716,18.1785,17.8438,18.0472,439062.00328821,0
+RBA.US,D,20121207,000000,18.1538,18.1943,16.9436,17.2791,1998032.1013779,0
+RBA.US,D,20121210,000000,17.2861,17.4499,16.8991,17.2071,1432115.8049563,0
+RBA.US,D,20121211,000000,17.2861,17.5072,17.2071,17.2574,282143.22647493,0
+RBA.US,D,20121212,000000,17.2693,17.4262,17.1065,17.3699,444585.64309638,0
+RBA.US,D,20121213,000000,17.3355,17.3956,17.0748,17.2416,481918.07389227,0
+RBA.US,D,20121214,000000,17.1913,17.3956,17.1666,17.3206,340021.40937593,0
+RBA.US,D,20121217,000000,17.3355,17.6305,17.2328,17.6069,242118.36314464,0
+RBA.US,D,20121218,000000,17.6385,17.8616,17.5487,17.6819,363966.63611813,0
+RBA.US,D,20121219,000000,17.6069,17.7866,17.4776,17.6305,229640.79205405,0
+RBA.US,D,20121220,000000,17.5744,17.6385,17.3433,17.3433,315397.50325145,0
+RBA.US,D,20121221,000000,17.1834,17.442,16.986,17.2486,609202.87260397,0
+RBA.US,D,20121224,000000,17.2328,17.2861,16.9149,17.2791,308760.62666551,0
+RBA.US,D,20121226,000000,17.3433,17.4934,17.1065,17.1312,546374.38202968,0
+RBA.US,D,20121227,000000,17.2416,17.2486,16.7658,16.986,497114.41432911,0
+RBA.US,D,20121228,000000,16.8902,17.1755,16.757,16.8477,760956.59543194,0
+RBA.US,D,20121231,000000,16.8902,17.0511,16.743,17.0452,277947.56975654,0
+RBA.US,D,20130102,000000,17.296,17.296,17.0205,17.1312,540691.70839612,0
+RBA.US,D,20130103,000000,17.1065,17.2328,17.0275,17.1312,371526.31407308,0
+RBA.US,D,20130104,000000,17.1399,17.3522,17.0995,17.2693,445401.07130939,0
+RBA.US,D,20130107,000000,17.2328,17.5072,17.0748,17.1242,503201.25672912,0
+RBA.US,D,20130108,000000,17.1499,17.296,17.0205,17.1242,334363.04664561,0
+RBA.US,D,20130109,000000,17.1666,17.2693,17.0028,17.2002,315981.97788363,0
+RBA.US,D,20130110,000000,17.3128,17.3128,17.0748,17.2328,296445.12826322,0
+RBA.US,D,20130111,000000,17.2693,17.3275,17.1152,17.2693,188238.3108732,0
+RBA.US,D,20130114,000000,17.3048,17.4105,17.06,17.1913,238490.9737896,0
+RBA.US,D,20130115,000000,17.1755,17.3206,17.1065,17.2791,252929.62440864,0
+RBA.US,D,20130116,000000,17.2633,17.4025,17.1666,17.2328,332709.90522493,0
+RBA.US,D,20130117,000000,17.2574,17.3433,17.0116,17.3128,358841.08735059,0
+RBA.US,D,20130118,000000,17.2791,17.5249,17.2486,17.5249,485554.57983603,0
+RBA.US,D,20130122,000000,17.5072,17.9041,17.4262,17.674,500974.7831736,0
+RBA.US,D,20130123,000000,17.7027,17.7027,17.4184,17.4677,269897.62191947,0
+RBA.US,D,20130124,000000,17.4855,17.5891,17.3206,17.5151,282549.42114999,0
+RBA.US,D,20130125,000000,17.5003,17.8191,17.3878,17.7599,466148.40132056,0
+RBA.US,D,20130128,000000,17.7352,17.7599,17.4184,17.5891,667891.41894645,0
+RBA.US,D,20130129,000000,17.6138,17.7767,17.5575,17.7274,315950.57630028,0
+RBA.US,D,20130130,000000,17.7599,17.8962,17.6455,17.6819,547095.60549262,0
+RBA.US,D,20130131,000000,17.6652,17.9485,17.6385,17.8774,482859.10843872,0
+RBA.US,D,20130201,000000,17.8616,17.9485,17.6819,17.8271,526691.6669898,0
+RBA.US,D,20130204,000000,17.674,17.8962,17.6385,17.8538,338106.92574536,0
+RBA.US,D,20130205,000000,17.753,17.753,17.2328,17.3956,570009.64475552,0
+RBA.US,D,20130206,000000,17.3275,17.4262,17.2693,17.3956,146583.60407117,0
+RBA.US,D,20130207,000000,17.3699,17.4776,17.2416,17.4105,205801.92551354,0
+RBA.US,D,20130208,000000,17.3878,17.5151,17.2486,17.3611,126171.56193392,0
+RBA.US,D,20130211,000000,17.3522,17.6218,17.1499,17.5971,289617.81626853,0
+RBA.US,D,20130212,000000,17.3522,18.0718,17.1913,17.8912,620043.50954272,0
+RBA.US,D,20130213,000000,17.9248,18.3858,17.8794,18.3552,660970.91515599,0
+RBA.US,D,20130214,000000,18.298,18.4105,18.0975,18.4105,220551.55310326,0
+RBA.US,D,20130215,000000,18.3631,18.4342,18.1331,18.3937,530928.85483457,0
+RBA.US,D,20130219,000000,18.3631,18.7126,18.3384,18.526,468494.40348372,0
+RBA.US,D,20130220,000000,18.526,18.6494,18.3937,18.6317,531132.45864925,0
+RBA.US,D,20130221,000000,18.601,18.607,18.2357,18.532,1173339.4083171,0
+RBA.US,D,20130222,000000,18.4608,18.5654,18.1825,18.4608,725292.50037124,0
+RBA.US,D,20130225,000000,18.4431,18.4846,17.3335,17.4411,1405070.9380503,0
+RBA.US,D,20130226,000000,17.4499,18.83,16.982,18.1745,2021301.6876007,0
+RBA.US,D,20130227,000000,18.1913,18.607,18.1745,18.4934,1111475.2502383,0
+RBA.US,D,20130228,000000,18.517,18.6968,18.3049,18.6909,803109.67575049,0
+RBA.US,D,20130301,000000,18.6317,18.7975,18.5003,18.7709,938846.5651571,0
+RBA.US,D,20130304,000000,18.7056,18.7056,17.2851,17.3946,2904864.2458239,0
+RBA.US,D,20130305,000000,17.5072,17.6385,17.3108,17.5072,704118.71659899,0
+RBA.US,D,20130306,000000,17.5072,17.5487,17.0255,17.1646,805000.8614321,0
+RBA.US,D,20130307,000000,17.1824,17.2693,17.0076,17.0343,575770.31587032,0
+RBA.US,D,20130308,000000,17.1646,17.1982,17.0808,17.1982,431313.91583311,0
+RBA.US,D,20130311,000000,17.2466,17.3878,17.0985,17.2851,526848.67490658,0
+RBA.US,D,20130312,000000,17.2633,17.4352,17.2555,17.369,464145.79066573,0
+RBA.US,D,20130313,000000,17.369,17.4677,17.2851,17.4095,299715.957704,0
+RBA.US,D,20130314,000000,17.3946,17.4499,17.3779,17.3946,316291.94190001,0
+RBA.US,D,20130315,000000,17.3779,17.6829,17.3522,17.675,540462.7807239,0
+RBA.US,D,20130318,000000,17.5072,17.7609,17.4589,17.6385,303963.2750918,0
+RBA.US,D,20130319,000000,17.6465,17.7195,17.1548,17.2693,486702.25706007,0
+RBA.US,D,20130320,000000,17.2851,17.3878,17.2308,17.3522,571284.95422159,0
+RBA.US,D,20130321,000000,17.3028,17.3335,17.2555,17.2771,335508.69796104,0
+RBA.US,D,20130322,000000,17.2771,17.3878,17.2396,17.3265,365232.82899548,0
+RBA.US,D,20130325,000000,17.3878,17.4766,17.3433,17.3946,345733.45868424,0
+RBA.US,D,20130326,000000,17.4352,17.4589,17.2771,17.4174,352148.49827806,0
+RBA.US,D,20130327,000000,17.4352,17.5151,17.2555,17.4934,264634.3113669,0
+RBA.US,D,20130328,000000,17.5338,17.9415,17.4411,17.8044,477217.96593154,0
+RBA.US,D,20130401,000000,17.8291,17.8458,17.4499,17.5338,493991.47621641,0
+RBA.US,D,20130402,000000,17.6148,17.675,17.2061,17.2771,239027.83956959,0
+RBA.US,D,20130403,000000,17.2851,17.3946,16.9741,17.0728,495163.46434369,0
+RBA.US,D,20130404,000000,17.0728,17.0808,16.6157,16.669,744993.44858856,0
+RBA.US,D,20130405,000000,16.5062,16.5704,16.0481,16.201,1197539.8995434,0
+RBA.US,D,20130408,000000,16.21,16.3541,16.1044,16.3087,722028.76161058,0
+RBA.US,D,20130409,000000,16.3087,16.3926,16.2426,16.3284,410676.99784085,0
+RBA.US,D,20130410,000000,16.3541,16.5565,16.2347,16.4913,402599.70023764,0
+RBA.US,D,20130411,000000,16.524,16.6967,16.3858,16.5319,192032.83768804,0
+RBA.US,D,20130412,000000,16.434,16.524,16.3008,16.3008,445648.23215905,0
+RBA.US,D,20130415,000000,16.1715,16.21,15.9504,16.0077,652582.6405821,0
+RBA.US,D,20130416,000000,16.1557,16.3443,16.0906,16.1953,299207.45464446,0
+RBA.US,D,20130417,000000,16.1399,16.1399,15.6552,15.669,827414.50126986,0
+RBA.US,D,20130418,000000,15.7174,15.8595,15.6305,15.6453,457764.17856387,0
+RBA.US,D,20130419,000000,15.6453,15.9405,15.5802,15.6789,414275.01152113,0
+RBA.US,D,20130422,000000,15.7361,15.751,15.5732,15.669,340326.30862078,0
+RBA.US,D,20130423,000000,15.7687,15.9731,15.7007,15.9504,514655.74397482,0
+RBA.US,D,20130424,000000,15.9898,16.6059,15.982,16.4509,549596.58966398,0
+RBA.US,D,20130425,000000,16.5477,16.7213,16.441,16.4657,248386.52436468,0
+RBA.US,D,20130426,000000,16.4153,16.5565,15.9504,15.9504,557454.07618367,0
+RBA.US,D,20130429,000000,16.0392,16.4253,15.9326,16.0481,781870.04994861,0
+RBA.US,D,20130430,000000,16.1399,16.8172,15.9148,16.5477,1256937.5138973,0
+RBA.US,D,20130501,000000,16.3858,16.3996,15.7865,16.0807,965191.48064046,0
+RBA.US,D,20130502,000000,15.9504,16.1478,15.665,15.9405,1169989.5684409,0
+RBA.US,D,20130503,000000,16.0629,16.8013,15.9898,16.131,875859.04075741,0
+RBA.US,D,20130506,000000,16.1636,16.4736,16.0154,16.3541,449892.51068394,0
+RBA.US,D,20130507,000000,16.3926,16.7688,16.3541,16.745,522889.03654053,0
+RBA.US,D,20130508,000000,16.7213,16.8695,16.6879,16.827,803181.59550591,0
+RBA.US,D,20130509,000000,16.8339,16.9563,16.6632,16.7373,841582.6930903,0
+RBA.US,D,20130510,000000,16.6414,16.9266,16.6414,16.7777,710146.80764949,0
+RBA.US,D,20130513,000000,16.7777,16.7855,16.597,16.6414,673185.11812809,0
+RBA.US,D,20130514,000000,16.6236,16.827,16.5881,16.7126,388532.80384739,0
+RBA.US,D,20130515,000000,16.6572,17.0758,16.5979,16.9306,561042.97327525,0
+RBA.US,D,20130516,000000,16.8023,17.0452,16.4657,17.0215,1300634.3365718,0
+RBA.US,D,20130517,000000,16.978,17.2525,16.8982,16.9366,655154.53155458,0
+RBA.US,D,20130520,000000,16.9523,17.1429,16.9366,16.978,468401.21168794,0
+RBA.US,D,20130521,000000,17.0373,17.2367,17.0215,17.061,604073.27201923,0
+RBA.US,D,20130522,000000,17.0215,17.1429,16.672,16.7954,1129776.2956104,0
+RBA.US,D,20130523,000000,16.7145,17.0689,16.6889,17.0126,532123.1279565,0
+RBA.US,D,20130524,000000,16.9692,17.1519,16.7885,16.9229,490601.118168,0
+RBA.US,D,20130528,000000,16.8112,17.2367,16.8112,16.9939,734546.85087325,0
+RBA.US,D,20130529,000000,16.8902,17.2179,16.8468,17.1172,649205.45093961,0
+RBA.US,D,20130530,000000,17.1262,17.5802,17.1005,17.3582,1257372.0712928,0
+RBA.US,D,20130531,000000,17.2861,17.3365,16.9316,17.0886,3452613.2068413,0
+RBA.US,D,20130603,000000,17.0758,17.7461,17.0689,17.7195,1339954.183708,0
+RBA.US,D,20130604,000000,17.6385,17.7698,17.5556,17.5734,646719.66108279,0
+RBA.US,D,20130605,000000,17.5231,17.6138,17.2446,17.3996,603986.15794926,0
+RBA.US,D,20130606,000000,17.3671,17.4401,17.1952,17.3996,603371.29468802,0
+RBA.US,D,20130607,000000,17.4579,17.6218,17.2269,17.5891,538700.24023862,0
+RBA.US,D,20130610,000000,17.1005,17.5556,16.8369,17.2179,1213722.8574703,0
+RBA.US,D,20130611,000000,17.0284,17.1696,16.8645,17.0373,465570.00441418,0
+RBA.US,D,20130612,000000,17.0857,17.3315,16.9436,16.9939,633057.9464133,0
+RBA.US,D,20130613,000000,17.0531,17.2743,16.8902,17.1696,938447.46116215,0
+RBA.US,D,20130614,000000,17.1863,17.2032,16.986,17.1094,1065777.8428174,0
+RBA.US,D,20130617,000000,17.2179,17.5971,17.2032,17.2525,1231317.873694,0
+RBA.US,D,20130618,000000,17.2525,17.4993,17.1785,17.3315,1595179.1625648,0
+RBA.US,D,20130619,000000,17.3404,17.3848,17.134,17.1863,652874.37142104,0
+RBA.US,D,20130620,000000,16.9939,17.0373,16.3443,16.5654,1896939.2620501,0
+RBA.US,D,20130621,000000,16.515,16.672,16.2417,16.2939,778115.02835153,0
+RBA.US,D,20130624,000000,16.1943,16.2683,15.7658,15.9711,797414.84666531,0
+RBA.US,D,20130625,000000,16.1715,16.1715,15.9118,15.9553,671815.60391194,0
+RBA.US,D,20130626,000000,16.0688,16.0975,15.8733,15.8823,1423187.6257394,0
+RBA.US,D,20130627,000000,15.9967,15.9967,15.8319,15.9287,1152716.671685,0
+RBA.US,D,20130628,000000,15.826,15.987,15.826,15.8645,1050263.4347298,0
+RBA.US,D,20130701,000000,15.9623,16.1943,15.6829,15.7214,830323.70602487,0
+RBA.US,D,20130702,000000,15.667,16.0599,15.667,16.0461,645116.15442292,0
+RBA.US,D,20130703,000000,16.0886,16.1626,15.9287,16.0372,149966.87143944,0
+RBA.US,D,20130705,000000,15.9553,16.1468,15.8823,16.1468,199088.06440066,0
+RBA.US,D,20130708,000000,16.209,16.2584,16.0975,16.1715,284013.14011622,0
+RBA.US,D,20130709,000000,16.0886,16.0886,15.4854,15.6829,1148911.0023729,0
+RBA.US,D,20130710,000000,15.5604,15.7401,15.4854,15.6829,800396.98413004,0
+RBA.US,D,20130711,000000,15.8488,15.8823,15.6245,15.7055,780412.4087082,0
+RBA.US,D,20130712,000000,15.6502,15.7904,15.5021,15.7312,789488.47925307,0
+RBA.US,D,20130715,000000,15.6345,15.7055,15.519,15.6424,1297292.6003299,0
+RBA.US,D,20130716,000000,15.6502,15.6887,15.5515,15.6345,384872.99995469,0
+RBA.US,D,20130717,000000,15.6602,15.7904,15.5989,15.6345,433590.02414944,0
+RBA.US,D,20130718,000000,15.6602,15.7312,15.5752,15.6887,864509.90075912,0
+RBA.US,D,20130719,000000,15.6829,15.9118,15.6245,15.8566,544568.28450943,0
+RBA.US,D,20130722,000000,15.8566,15.979,15.7904,15.8733,454137.80216313,0
+RBA.US,D,20130723,000000,15.896,15.9474,15.826,15.9207,529519.83540066,0
+RBA.US,D,20130724,000000,15.9474,15.9474,15.674,15.6967,646777.399478,0
+RBA.US,D,20130725,000000,15.6502,15.7312,15.5515,15.5989,328668.21756042,0
+RBA.US,D,20130726,000000,15.6424,15.6424,15.4667,15.519,499937.51796846,0
+RBA.US,D,20130729,000000,15.5268,15.7904,15.4854,15.674,704556.3128574,0
+RBA.US,D,20130730,000000,15.6967,15.9711,15.6345,15.903,346068.74655816,0
+RBA.US,D,20130731,000000,15.9711,16.1291,15.7994,15.8892,727683.07252368,0
+RBA.US,D,20130801,000000,15.9553,15.9711,15.3532,15.361,770892.66417911,0
+RBA.US,D,20130802,000000,15.3195,15.5268,15.2544,15.3285,367975.90924499,0
+RBA.US,D,20130805,000000,15.3285,15.5683,15.2948,15.3363,341058.67458105,0
+RBA.US,D,20130806,000000,15.6887,16.5407,15.5683,16.4736,1660398.2252914,0
+RBA.US,D,20130807,000000,16.435,16.7401,16.2751,16.2939,1135884.4100508,0
+RBA.US,D,20130808,000000,16.3541,16.435,16.0372,16.0975,597879.05646321,0
+RBA.US,D,20130809,000000,16.0224,16.1537,15.7825,16.1024,440760.72765247,0
+RBA.US,D,20130812,000000,16.0294,16.0294,15.826,15.9967,431066.75498345,0
+RBA.US,D,20130813,000000,15.979,16.0787,15.7994,16.0787,495366.05520407,0
+RBA.US,D,20130814,000000,16.0599,16.1804,15.9375,16.1626,246621.95797081,0
+RBA.US,D,20130815,000000,16.0541,16.0541,15.7055,15.9287,473686.80723517,0
+RBA.US,D,20130816,000000,15.8733,15.903,15.5268,15.6345,1029628.5426462,0
+RBA.US,D,20130819,000000,15.5989,15.8171,15.4854,15.7747,455670.40202189,0
+RBA.US,D,20130820,000000,15.7312,15.7558,15.4854,15.519,470462.57369228,0
+RBA.US,D,20130821,000000,15.4321,15.5683,15.2928,15.3955,474823.34196189,0
+RBA.US,D,20130822,000000,15.3788,15.6078,15.3432,15.5604,389626.79449343,0
+RBA.US,D,20130823,000000,15.5268,15.6897,15.4162,15.6157,463706.16849872,0
+RBA.US,D,20130826,000000,15.6078,15.9583,15.6078,15.7845,439076.18464843,0
+RBA.US,D,20130827,000000,15.6839,15.9652,15.5515,15.7075,617238.6390808,0
+RBA.US,D,20130828,000000,15.7075,15.7578,15.4567,15.5101,488322.98394308,0
+RBA.US,D,20130829,000000,15.441,15.5683,15.3955,15.4162,381147.35403236,0
+RBA.US,D,20130830,000000,15.4745,15.5268,15.2831,15.4025,426868.05940214,0
+RBA.US,D,20130903,000000,15.5515,15.593,15.2524,15.3343,565786.63827096,0
+RBA.US,D,20130904,000000,15.3955,15.519,15.2594,15.3788,539750.67384967,0
+RBA.US,D,20130905,000000,15.3788,15.4844,15.3275,15.4162,461409.80109635,0
+RBA.US,D,20130906,000000,15.4232,15.7075,15.3699,15.6433,576197.78258572,0
+RBA.US,D,20130909,000000,15.668,16.057,15.6355,15.9415,897312.39991699,0
+RBA.US,D,20130910,000000,16.0994,16.523,16.0738,16.523,1183905.5346401,0
+RBA.US,D,20130911,000000,16.4805,16.5565,16.3147,16.4133,633848.05076877,0
+RBA.US,D,20130912,000000,16.3769,16.7895,16.3324,16.6167,688974.03683153,0
+RBA.US,D,20130913,000000,16.597,16.6246,16.3769,16.5477,677394.95620671,0
+RBA.US,D,20130916,000000,16.671,16.6809,16.3679,16.6246,743956.18338344,0
+RBA.US,D,20130917,000000,16.6809,16.9613,16.6246,16.7895,583935.7404978,0
+RBA.US,D,20130918,000000,16.747,17.0482,16.6562,17.0225,500314.33696876,0
+RBA.US,D,20130919,000000,17.1202,17.4539,17.0788,17.4135,522287.34168521,0
+RBA.US,D,20130920,000000,17.4212,17.445,16.9455,16.9968,870200.6780271,0
+RBA.US,D,20130923,000000,17.0225,17.1035,16.8122,17.0225,820151.61892536,0
+RBA.US,D,20130924,000000,16.9712,17.1202,16.831,16.831,985169.97833649,0
+RBA.US,D,20130925,000000,16.7806,17.064,16.7806,16.9069,595189.66279172,0
+RBA.US,D,20130926,000000,16.9159,17.0788,16.9001,17.0403,484067.56292086,0
+RBA.US,D,20130927,000000,16.9889,17.0886,16.831,16.831,527872.77170579,0
+RBA.US,D,20130930,000000,16.8211,16.979,16.6642,16.7727,673889.1213679,0
+RBA.US,D,20131001,000000,16.8477,17.056,16.8122,17.0057,435757.74635547,0
+RBA.US,D,20131002,000000,16.9712,17.0403,16.8655,16.9001,352268.02688568,0
+RBA.US,D,20131003,000000,16.8734,16.9001,16.2811,16.44,687061.57910958,0
+RBA.US,D,20131004,000000,16.4233,16.7638,16.3848,16.7323,464263.29336476,0
+RBA.US,D,20131007,000000,16.5714,16.6889,16.523,16.6246,549488.20355367,0
+RBA.US,D,20131008,000000,16.3848,16.3848,15.7845,15.983,1647692.7394829,0
+RBA.US,D,20131009,000000,15.9326,15.9326,15.0855,15.1102,2484680.6718599,0
+RBA.US,D,20131010,000000,15.2524,15.7234,15.2366,15.3788,2248272.332115,0
+RBA.US,D,20131011,000000,15.3857,15.5101,15.2928,15.3788,943886.01280896,0
+RBA.US,D,20131014,000000,15.36,15.36,15.2021,15.2278,662993.78489685,0
+RBA.US,D,20131015,000000,15.2366,15.3955,15.0283,15.2524,3137559.0950981,0
+RBA.US,D,20131016,000000,15.3512,15.36,15.126,15.3343,567265.55155171,0
+RBA.US,D,20131017,000000,15.3343,15.8023,15.2831,15.6977,662523.77410077,0
+RBA.US,D,20131018,000000,15.6977,15.9415,15.668,15.898,1067145.331125,0
+RBA.US,D,20131021,000000,15.9326,16.2564,15.8506,15.9652,1253025.4843834,0
+RBA.US,D,20131022,000000,16.0007,16.0174,15.593,15.6355,771352.54543216,0
+RBA.US,D,20131023,000000,15.5101,15.5762,15.0935,15.4162,995438.29609468,0
+RBA.US,D,20131024,000000,15.8675,16.2237,15.519,16.1163,1753958.7364306,0
+RBA.US,D,20131025,000000,16.1597,16.3324,16.0738,16.3246,584777.50552266,0
+RBA.US,D,20131028,000000,16.3512,16.5309,16.3246,16.3906,612216.41165206,0
+RBA.US,D,20131029,000000,16.4055,16.6642,16.3966,16.6336,646075.42214679,0
+RBA.US,D,20131030,000000,16.6889,16.7806,16.3769,16.4805,529801.43669658,0
+RBA.US,D,20131031,000000,16.4993,16.6069,16.3246,16.4568,577931.96035053,0
+RBA.US,D,20131101,000000,16.4726,16.4726,16.1163,16.2643,940993.01532279,0
+RBA.US,D,20131104,000000,16.2989,16.3147,16.057,16.215,934540.49641978,0
+RBA.US,D,20131105,000000,17.064,18.0314,17.064,17.2791,2454109.711029,0
+RBA.US,D,20131106,000000,17.3275,17.3621,16.9159,17.064,1079472.9849789,0
+RBA.US,D,20131107,000000,16.4993,16.6562,16.291,16.4233,1494318.2897719,0
+RBA.US,D,20131108,000000,16.3512,16.8211,16.3324,16.6889,631081.67257033,0
+RBA.US,D,20131111,000000,16.6246,16.6336,16.514,16.6069,543197.75733898,0
+RBA.US,D,20131112,000000,16.5309,16.8477,16.4637,16.7806,393280.52066032,0
+RBA.US,D,20131113,000000,16.7323,17.0482,16.6642,17.0313,536951.88111356,0
+RBA.US,D,20131114,000000,16.9889,17.3808,16.8823,17.3275,787270.10933194,0
+RBA.US,D,20131115,000000,17.3128,17.4964,17.1538,17.4292,754128.27048294,0
+RBA.US,D,20131118,000000,17.4212,17.6218,17.3206,17.4628,1157280.0308152,0
+RBA.US,D,20131119,000000,17.3621,17.5368,17.3453,17.4212,639103.25768694,0
+RBA.US,D,20131120,000000,17.4292,17.445,16.9426,16.985,309966.04228475,0
+RBA.US,D,20131121,000000,16.985,17.1805,16.8962,17.0531,342503.14741553,0
+RBA.US,D,20131122,000000,17.1015,17.1439,17.0215,17.1015,227657.42753096,0
+RBA.US,D,20131125,000000,17.1104,17.1616,16.985,17.061,170460.96287514,0
+RBA.US,D,20131126,000000,17.0028,17.1439,16.9771,17.0689,336490.25067955,0
+RBA.US,D,20131127,000000,17.0215,17.2693,16.9939,17.2111,400334.73441863,0
+RBA.US,D,20131129,000000,17.1528,17.3355,17.1015,17.2693,145951.52058678,0
+RBA.US,D,20131202,000000,17.2851,17.5635,16.9939,17.0373,501131.79109039,0
+RBA.US,D,20131203,000000,16.9583,17.1272,16.7363,16.8962,591608.86933456,0
+RBA.US,D,20131204,000000,16.8616,17.1805,16.6375,16.904,448909.94501111,0
+RBA.US,D,20131205,000000,16.8616,16.985,16.5013,16.517,615177.27707647,0
+RBA.US,D,20131206,000000,16.752,17.0215,16.6009,16.9682,549822.47847328,0
+RBA.US,D,20131209,000000,17.0689,18.1232,17.061,17.6898,1018254.0787903,0
+RBA.US,D,20131210,000000,17.7195,18.0897,17.675,17.9011,736214.17365414,0
+RBA.US,D,20131211,000000,17.8745,18.2387,17.6977,18.065,1148742.8519588,0
+RBA.US,D,20131212,000000,17.9989,18.5577,17.9554,18.4826,1346700.4593586,0
+RBA.US,D,20131213,000000,18.532,18.532,18.3088,18.3591,1029327.6952184,0
+RBA.US,D,20131216,000000,18.3898,19.2436,18.3334,19.0176,1486770.7672686,0
+RBA.US,D,20131217,000000,18.9752,18.9752,18.6424,18.7393,549644.19851616,0
+RBA.US,D,20131218,000000,18.6929,18.8193,18.3157,18.7393,495033.80619305,0
+RBA.US,D,20131219,000000,18.6761,18.836,18.532,18.6336,895685.59530816,0
+RBA.US,D,20131220,000000,18.6424,18.9249,18.6336,18.8193,717613.29380867,0
+RBA.US,D,20131223,000000,18.9436,19.1618,18.8193,18.9752,711236.74647831,0
+RBA.US,D,20131224,000000,18.9249,19.069,18.9169,18.9831,131259.63139228,0
+RBA.US,D,20131226,000000,19.1035,19.1519,19.0176,19.0513,171801.10141655,0
+RBA.US,D,20131227,000000,19.0513,19.0957,18.7747,18.8834,231890.56355853,0
+RBA.US,D,20131230,000000,18.8261,19.3958,18.8261,19.2773,415041.81792766,0
+RBA.US,D,20131231,000000,19.2673,19.4115,19.1519,19.1795,182502.96361593,0
+RBA.US,D,20140102,000000,19.061,19.2022,18.8607,19.061,688259.9040487,0
+RBA.US,D,20140103,000000,19.061,19.6455,19.0513,19.5112,725752.3816243,0
+RBA.US,D,20140106,000000,19.5202,19.5893,19.0097,19.2596,791758.50984359,0
+RBA.US,D,20140107,000000,19.2506,19.4856,19.1697,19.3651,591833.74518958,0
+RBA.US,D,20140108,000000,19.3197,19.4372,19.2349,19.2832,647035.70282499,0
+RBA.US,D,20140109,000000,19.3276,19.6622,19.3276,19.608,665056.15985549,0
+RBA.US,D,20140110,000000,19.5606,19.7372,19.4432,19.6198,363266.68469552,0
+RBA.US,D,20140113,000000,19.5981,19.6455,19.0353,19.1342,420286.89530282,0
+RBA.US,D,20140114,000000,19.2022,19.4519,19.1193,19.4519,421587.52862643,0
+RBA.US,D,20140115,000000,19.2506,19.8815,19.1786,19.6712,606209.59264189,0
+RBA.US,D,20140116,000000,19.5458,19.8894,19.5458,19.8439,391508.86358631,0
+RBA.US,D,20140117,000000,19.8054,19.8361,19.5705,19.6535,420225.1050904,0
+RBA.US,D,20140121,000000,19.8361,19.8627,19.7116,19.8281,402727.33247967,0
+RBA.US,D,20140122,000000,19.8815,19.9792,19.608,19.6958,699406.45318663,0
+RBA.US,D,20140123,000000,19.5793,19.6535,19.3197,19.5112,362694.36551496,0
+RBA.US,D,20140124,000000,19.379,19.379,19.1519,19.2022,627320.57324745,0
+RBA.US,D,20140127,000000,19.2112,19.2673,18.6929,18.9012,914184.16676916,0
+RBA.US,D,20140128,000000,18.8774,19.2506,18.8774,19.2112,798580.75706678,0
+RBA.US,D,20140129,000000,19.1618,19.4856,18.8922,18.9752,872093.88961731,0
+RBA.US,D,20140130,000000,19.3651,19.4432,19.0513,19.2269,989513.52638297,0
+RBA.US,D,20140131,000000,19.0266,19.2171,18.9663,19.2022,509770.26537685,0
+RBA.US,D,20140203,000000,19.2349,19.2436,18.4085,18.6859,1511979.1480253,0
+RBA.US,D,20140204,000000,18.9584,18.9929,18.532,18.7747,1111065.003746,0
+RBA.US,D,20140205,000000,18.7393,18.8685,18.4421,18.7086,751188.67709887,0
+RBA.US,D,20140206,000000,18.7491,18.9752,18.6168,18.6859,795322.08307762,0
+RBA.US,D,20140207,000000,18.7926,18.9584,18.7146,18.9436,753383.74907105,0
+RBA.US,D,20140210,000000,18.8449,18.911,18.759,18.8685,303293.71229825,0
+RBA.US,D,20140211,000000,18.9436,19.0513,18.8834,18.9515,438260.75643543,0
+RBA.US,D,20140212,000000,18.9929,19.1618,18.8765,19.0363,317767.81631786,0
+RBA.US,D,20140213,000000,18.9584,19.2446,18.7827,19.2369,638206.79312977,0
+RBA.US,D,20140214,000000,19.2526,19.3306,18.8834,18.911,544193.49141773,0
+RBA.US,D,20140218,000000,18.9249,19.0877,18.8517,18.9012,837302.96116484,0
+RBA.US,D,20140219,000000,18.8834,18.911,18.6988,18.6988,482117.62588974,0
+RBA.US,D,20140220,000000,18.7225,18.8251,18.6751,18.7916,543421.62023969,0
+RBA.US,D,20140221,000000,18.8014,18.8251,18.7076,18.7827,402055.74377753,0
+RBA.US,D,20140224,000000,18.8676,18.9752,18.7827,18.9169,1012297.9074953,0
+RBA.US,D,20140225,000000,18.9347,19.1706,18.9012,19.0877,833868.03312717,0
+RBA.US,D,20140226,000000,19.1618,19.295,19.1114,19.2526,940663.80517468,0
+RBA.US,D,20140227,000000,19.2042,19.3582,19.1805,19.3128,434665.78161804,0
+RBA.US,D,20140228,000000,19.3029,19.6178,19.2526,19.5646,1000629.6868918,0
+RBA.US,D,20140303,000000,19.684,19.9199,18.4381,18.7916,1262849.115203,0
+RBA.US,D,20140304,000000,18.9515,19.2369,18.7737,19.1706,580758.10285279,0
+RBA.US,D,20140305,000000,19.1706,19.3227,19.0363,19.0877,521827.46043216,0
+RBA.US,D,20140306,000000,19.1618,19.1805,19.0097,19.0966,330673.86707814,0
+RBA.US,D,20140307,000000,19.069,19.1352,18.6593,18.7737,430110.52612247,0
+RBA.US,D,20140310,000000,18.7916,18.7916,18.4885,18.6406,403894.25583545,0
+RBA.US,D,20140311,000000,18.6406,19.069,18.5457,18.8922,537879.7472541,0
+RBA.US,D,20140312,000000,18.8014,18.9347,18.5547,18.8597,316643.43704277,0
+RBA.US,D,20140313,000000,18.9515,18.9515,18.758,18.8193,367209.10283845,0
+RBA.US,D,20140314,000000,18.7827,18.9673,18.7827,18.835,312383.96420334,0
+RBA.US,D,20140317,000000,18.9012,19.1904,18.9012,19.1805,683483.82451533,0
+RBA.US,D,20140318,000000,19.1706,19.4806,19.1352,19.4639,488170.02784349,0
+RBA.US,D,20140319,000000,19.4806,19.9762,19.4225,19.7779,1330300.7292111,0
+RBA.US,D,20140320,000000,19.7422,19.9693,19.4462,19.61,1123382.5280569,0
+RBA.US,D,20140321,000000,19.7422,19.994,19.7422,19.9101,1194396.7023447,0
+RBA.US,D,20140324,000000,19.9545,20.0345,19.5646,19.6317,447108.91226236,0
+RBA.US,D,20140325,000000,19.7334,19.8173,19.5399,19.6415,197386.3011735,0
+RBA.US,D,20140326,000000,19.7512,19.7512,19.4728,19.5399,273785.3405301,0
+RBA.US,D,20140327,000000,19.5734,19.9388,19.4302,19.8173,343149.41226013,0
+RBA.US,D,20140328,000000,19.9199,20.2882,19.8409,20.2299,344087.40794368,0
+RBA.US,D,20140331,000000,20.3149,20.3307,20.0444,20.298,299654.16749158,0
+RBA.US,D,20140401,000000,20.3573,21.6426,20.3404,20.9536,1441541.3447353,0
+RBA.US,D,20140402,000000,20.9536,21.0286,20.7601,20.7601,535779.89298629,0
+RBA.US,D,20140403,000000,20.7857,20.8203,20.5913,20.7088,363812.66706424,0
+RBA.US,D,20140404,000000,20.8123,20.8924,20.3494,20.4836,528892.81668779,0
+RBA.US,D,20140407,000000,20.4125,20.4571,20.0098,20.0799,333153.57920916,0
+RBA.US,D,20140408,000000,20.1065,20.4571,20.0444,20.4571,352107.98010598,0
+RBA.US,D,20140409,000000,20.5577,20.6692,20.4571,20.606,432315.72763767,0
+RBA.US,D,20140410,000000,20.606,20.606,20.0799,20.2388,202896.77257573,0
+RBA.US,D,20140411,000000,20.1618,20.3307,19.9545,20.1895,599510.92584355,0
+RBA.US,D,20140414,000000,20.3404,20.3573,20.1371,20.2645,678283.31712947,0
+RBA.US,D,20140415,000000,20.2793,20.4047,19.994,20.2033,297472.26392533,0
+RBA.US,D,20140416,000000,20.3307,20.4571,20.2388,20.2645,282765.18041629,0
+RBA.US,D,20140417,000000,20.2546,20.3237,20.1895,20.2714,1016895.7070714,0
+RBA.US,D,20140421,000000,20.2645,20.4382,20.2467,20.3404,207859.23570066,0
+RBA.US,D,20140422,000000,20.4125,20.5251,20.3307,20.3661,394952.90821272,0
+RBA.US,D,20140423,000000,20.3661,20.5015,20.2714,20.3661,469862.90474557,0
+RBA.US,D,20140424,000000,20.3958,20.4836,20.1529,20.2714,416746.62001774,0
+RBA.US,D,20140425,000000,20.2299,20.3149,20.0019,20.1717,276585.14622051,0
+RBA.US,D,20140428,000000,20.5251,20.5577,20.3237,20.4658,1182392.1809131,0
+RBA.US,D,20140429,000000,20.5507,20.9536,20.5182,20.8025,1001341.7937661,0
+RBA.US,D,20140430,000000,20.7857,21.1382,20.768,21.0286,736489.69722425,0
+RBA.US,D,20140501,000000,21.0286,21.0286,20.8282,20.9614,258288.15266559,0
+RBA.US,D,20140502,000000,20.919,21.146,20.8282,21.0987,491853.12968513,0
+RBA.US,D,20140505,000000,20.845,20.845,19.1805,19.5833,1517396.4276317,0
+RBA.US,D,20140506,000000,19.5399,19.9762,19.3819,19.8864,428814.95757036,0
+RBA.US,D,20140507,000000,19.8498,19.9475,19.5152,19.6505,260348.50171562,0
+RBA.US,D,20140508,000000,19.6178,19.8024,19.4639,19.4895,232448.70137887,0
+RBA.US,D,20140509,000000,19.4806,19.4806,19.3306,19.3582,195112.21876577,0
+RBA.US,D,20140512,000000,19.4462,19.6021,19.295,19.3029,302582.61837832,0
+RBA.US,D,20140513,000000,19.3483,19.3671,19.0966,19.1262,293326.24196773,0
+RBA.US,D,20140514,000000,19.1352,19.1983,18.9515,18.9831,126838.08586456,0
+RBA.US,D,20140515,000000,18.9347,18.9929,18.758,18.9929,201040.02734039,0
+RBA.US,D,20140516,000000,19.0097,19.0877,18.9347,18.9436,135606.21830166,0
+RBA.US,D,20140519,000000,18.8251,19.0266,18.758,18.8439,170658.48896402,0
+RBA.US,D,20140520,000000,18.8439,18.911,18.5833,18.6237,205330.90176315,0
+RBA.US,D,20140521,000000,18.6494,18.8024,18.607,18.7303,165280.71457532,0
+RBA.US,D,20140522,000000,18.759,18.8854,18.5911,18.6672,246714.13681229,0
+RBA.US,D,20140523,000000,18.6593,18.6672,18.53,18.5379,183583.78585604,0
+RBA.US,D,20140527,000000,18.5635,19.2072,18.53,19.1746,323821.23122591,0
+RBA.US,D,20140528,000000,19.2556,19.6642,19.2476,19.5616,385900.1356168,0
+RBA.US,D,20140529,000000,19.6475,19.6475,19.4362,19.5458,313346.27079013,0
+RBA.US,D,20140530,000000,19.5112,19.5359,19.3345,19.4185,297825.78497669,0
+RBA.US,D,20140602,000000,19.3691,19.5359,19.3079,19.3345,710248.10307969,0
+RBA.US,D,20140603,000000,19.3079,19.529,19.2229,19.4273,465122.27861275,0
+RBA.US,D,20140604,000000,19.4273,19.84,19.3533,19.6218,375566.98878329,0
+RBA.US,D,20140605,000000,19.6544,19.8232,19.4599,19.4955,320541.28519641,0
+RBA.US,D,20140606,000000,19.5803,19.8232,19.5112,19.609,310881.75297365,0
+RBA.US,D,20140609,000000,19.7492,20.8737,19.7492,20.3681,705376.80584193,0
+RBA.US,D,20140610,000000,20.4778,20.6287,20.2724,20.6287,435273.55419916,0
+RBA.US,D,20140611,000000,20.5853,20.7571,20.4155,20.7295,498227.65110689,0
+RBA.US,D,20140612,000000,20.6871,20.765,20.5202,20.7216,305705.55649103,0
+RBA.US,D,20140613,000000,20.6731,20.841,20.5438,20.7216,318910.42877037,0
+RBA.US,D,20140616,000000,20.765,21.0859,20.6969,20.9516,341231.88976668,0
+RBA.US,D,20140617,000000,20.8737,21.2823,20.8737,20.9427,372269.82253067,0
+RBA.US,D,20140618,000000,21.0433,21.1204,20.8657,20.9664,772323.96860766,0
+RBA.US,D,20140619,000000,20.9664,21.0859,20.8894,20.9338,328633.77711415,0
+RBA.US,D,20140620,000000,21.0178,21.0621,20.6871,20.765,435228.98420988,0
+RBA.US,D,20140623,000000,20.7729,20.9338,20.6287,20.6969,229168.75534937,0
+RBA.US,D,20140624,000000,20.7127,20.9427,20.619,20.7038,330189.67492185,0
+RBA.US,D,20140625,000000,20.6554,20.765,20.5853,20.6791,174233.20469536,0
+RBA.US,D,20140626,000000,20.7038,20.7818,20.6287,20.7127,231152.11987245,0
+RBA.US,D,20140627,000000,20.6791,20.9664,20.6791,20.8894,282531.18797256,0
+RBA.US,D,20140630,000000,20.8894,20.9427,20.7818,20.8567,252076.71688645,0
+RBA.US,D,20140701,000000,20.8973,20.9516,20.7986,20.8153,326307.02108273,0
+RBA.US,D,20140702,000000,20.8153,21.2823,20.7483,21.1283,418256.93488184,0
+RBA.US,D,20140703,000000,21.152,21.2546,21.076,21.2546,94121.687822349,0
+RBA.US,D,20140707,000000,21.0356,21.301,20.9664,21.1204,381091.64154576,0
+RBA.US,D,20140708,000000,21.1362,21.2122,20.9151,21.1697,316808.54859397,0
+RBA.US,D,20140709,000000,21.2024,21.4304,21.1204,21.3741,347414.96282536,0
+RBA.US,D,20140710,000000,21.2626,21.2626,21.1036,21.1609,305079.55073248,0
+RBA.US,D,20140711,000000,21.1036,21.1036,20.8737,20.9151,184644.3490101,0
+RBA.US,D,20140714,000000,20.9841,21.152,20.9427,20.9921,143244.90669216,0
+RBA.US,D,20140715,000000,20.9753,21.0178,20.6731,20.7729,252051.3930289,0
+RBA.US,D,20140716,000000,20.8567,21.1125,20.7907,21.0118,209699.77366719,0
+RBA.US,D,20140717,000000,20.9338,21.1283,20.8737,20.9427,179067.02262394,0
+RBA.US,D,20140718,000000,20.9584,21.152,20.8973,21.076,160542.11435111,0
+RBA.US,D,20140721,000000,21.076,21.1204,20.9151,21.1125,153860.66777589,0
+RBA.US,D,20140722,000000,21.1777,21.1954,21.069,21.069,179210.86213481,0
+RBA.US,D,20140723,000000,21.0621,21.1777,21.0356,21.1362,121268.86311282,0
+RBA.US,D,20140724,000000,21.1609,21.301,21.1283,21.2122,403035.27058745,0
+RBA.US,D,20140725,000000,21.1204,21.228,21.0433,21.0957,221874.47142151,0
+RBA.US,D,20140728,000000,21.069,21.2024,20.841,20.8737,292859.27003455,0
+RBA.US,D,20140729,000000,20.8824,21.0523,20.6871,20.7216,242150.77768231,0
+RBA.US,D,20140730,000000,20.765,20.8567,20.6554,20.7986,193792.33931041,0
+RBA.US,D,20140731,000000,20.6554,20.6791,20.3761,20.4965,265920.76333029,0
+RBA.US,D,20140801,000000,20.4778,20.5438,20.1727,20.4067,361194.18019387,0
+RBA.US,D,20140804,000000,20.4778,20.5853,19.8943,20.4688,1558840.439939,0
+RBA.US,D,20140805,000000,20.4965,20.765,20.1727,20.7127,1411414.0578886,0
+RBA.US,D,20140806,000000,20.5271,20.619,20.1727,20.307,1138148.3629155,0
+RBA.US,D,20140807,000000,20.3327,20.459,20.2388,20.307,230519.02343377,0
+RBA.US,D,20140808,000000,20.3,20.61,20.2042,20.5271,256665.39987398,0
+RBA.US,D,20140811,000000,20.6011,20.8075,20.5438,20.6731,305318.60794772,0
+RBA.US,D,20140812,000000,20.6731,20.7483,20.4965,20.5607,197974.82762289,0
+RBA.US,D,20140813,000000,20.5607,20.6634,20.4778,20.5271,415800.52069977,0
+RBA.US,D,20140814,000000,20.5202,20.6287,20.3237,20.3681,309811.06027656,0
+RBA.US,D,20140815,000000,20.3761,20.5202,20.1214,20.307,284447.69751172,0
+RBA.US,D,20140818,000000,20.3514,20.5271,20.2655,20.4688,821931.37963378,0
+RBA.US,D,20140819,000000,20.5034,20.5607,20.4067,20.5034,373542.09313382,0
+RBA.US,D,20140820,000000,20.4234,20.6297,20.3898,20.5705,379191.33927542,0
+RBA.US,D,20140821,000000,20.5774,20.6021,20.4057,20.5271,244872.58589146,0
+RBA.US,D,20140822,000000,20.5607,20.6297,20.4324,20.534,270143.76981483,0
+RBA.US,D,20140825,000000,20.6199,20.6741,20.4965,20.5202,232573.29475799,0
+RBA.US,D,20140826,000000,20.5123,20.6741,20.3968,20.5034,424530.1608734,0
+RBA.US,D,20140827,000000,20.5202,20.5607,20.3968,20.4501,292488.52876006,0
+RBA.US,D,20140828,000000,20.4234,20.4411,20.306,20.3317,266457.62911028,0
+RBA.US,D,20140829,000000,20.306,20.3751,20.1708,20.2112,195883.0769895,0
+RBA.US,D,20140902,000000,20.229,20.2892,19.9061,20.0236,625640.08206062,0
+RBA.US,D,20140903,000000,20.1114,20.1204,19.7886,19.9151,554648.19276746,0
+RBA.US,D,20140904,000000,19.9338,20.0502,19.7265,19.7353,422416.12524537,0
+RBA.US,D,20140905,000000,19.7452,19.761,19.4056,19.6178,580961.70666746,0
+RBA.US,D,20140908,000000,19.6178,19.6178,19.3276,19.4056,553457.97146274,0
+RBA.US,D,20140909,000000,19.4135,19.4529,19.1302,19.3,1047341.0615689,0
+RBA.US,D,20140910,000000,19.2921,19.371,19.1579,19.2151,457701.37539716,0
+RBA.US,D,20140911,000000,19.1756,19.3197,19.0383,19.2763,948717.80482894,0
+RBA.US,D,20140912,000000,19.2151,19.2832,19.139,19.1953,222099.34727653,0
+RBA.US,D,20140915,000000,19.2319,19.3,18.8774,18.9772,305855.47372771,0
+RBA.US,D,20140916,000000,18.9357,19.0463,18.8004,18.835,580585.90062147,0
+RBA.US,D,20140917,000000,18.8607,19.0551,18.8004,19.0383,950043.76201011,0
+RBA.US,D,20140918,000000,19.1065,19.3463,19.065,19.3365,322120.48095305,0
+RBA.US,D,20140919,000000,19.4292,19.4452,18.9259,18.986,408922.56099,0
+RBA.US,D,20140922,000000,18.9446,18.9594,18.5971,18.7737,273219.09907535,0
+RBA.US,D,20140923,000000,18.6978,18.8004,18.5616,18.6899,360294.6767738,0
+RBA.US,D,20140924,000000,18.6652,18.757,18.518,18.6741,328425.10852796,0
+RBA.US,D,20140925,000000,18.5704,18.6899,18.3671,18.5517,1032943.9420762,0
+RBA.US,D,20140926,000000,18.605,18.7471,18.4599,18.682,301207.02643637,0
+RBA.US,D,20140929,000000,18.6129,19.0206,18.518,18.9772,475444.28294893,0
+RBA.US,D,20140930,000000,19.0117,19.0986,18.912,19.0551,578465.78726763,0
+RBA.US,D,20141001,000000,19.0551,19.6505,19.0049,19.4886,796305.66170474,0
+RBA.US,D,20141002,000000,19.5488,19.6939,19.3553,19.6031,648232.00185551,0
+RBA.US,D,20141003,000000,19.5843,19.7709,19.5231,19.5744,345566.32122442,0
+RBA.US,D,20141006,000000,19.5941,19.7797,19.4886,19.6939,352698.53246398,0
+RBA.US,D,20141007,000000,19.6682,19.6682,19.3958,19.5744,562281.81638644,0
+RBA.US,D,20141008,000000,19.6327,19.9061,19.4629,19.9061,283627.20452719,0
+RBA.US,D,20141009,000000,19.8281,19.8548,19.4796,19.5843,276750.25777171,0
+RBA.US,D,20141010,000000,19.5488,19.6327,19.379,19.4529,382877.47997998,0
+RBA.US,D,20141013,000000,19.4452,19.7353,19.379,19.61,422490.07090941,0
+RBA.US,D,20141014,000000,19.61,19.761,19.5309,19.6178,325336.61086152,0
+RBA.US,D,20141015,000000,19.4886,19.61,19.1154,19.5843,541330.8825606,0
+RBA.US,D,20141016,000000,19.3651,19.8281,19.2407,19.6505,338908.17259814,0
+RBA.US,D,20141017,000000,19.7452,19.8904,19.4975,19.5309,278906.83748042,0
+RBA.US,D,20141020,000000,19.4452,19.9427,19.3553,19.8044,351426.26186081,0
+RBA.US,D,20141021,000000,19.8824,20.2537,19.8351,20.1618,313539.7450618,0
+RBA.US,D,20141022,000000,20.1618,20.306,19.9061,19.9151,300414.8961723,0
+RBA.US,D,20141023,000000,19.9989,20.1519,19.9151,19.991,214929.65672781,0
+RBA.US,D,20141024,000000,19.9812,20.2201,19.9151,20.1708,195143.62034913,0
+RBA.US,D,20141027,000000,20.0582,20.2458,19.9989,20.1805,180567.20794503,0
+RBA.US,D,20141028,000000,20.2458,20.2892,20.1805,20.2793,381148.36698666,0
+RBA.US,D,20141029,000000,20.2635,20.5607,20.1618,20.4501,451356.22965016,0
+RBA.US,D,20141030,000000,20.4324,20.765,20.299,20.6021,394363.36880903,0
+RBA.US,D,20141031,000000,20.6644,20.8677,20.4778,20.7581,455601.52112935,0
+RBA.US,D,20141103,000000,20.7048,20.8253,20.5607,20.7137,809837.71822359,0
+RBA.US,D,20141104,000000,20.5863,20.7403,20.0236,20.0315,1007605.9031689,0
+RBA.US,D,20141105,000000,19.991,20.7137,19.991,20.6297,1133467.5010864,0
+RBA.US,D,20141106,000000,20.6554,20.8924,20.5774,20.8756,735696.55400588,0
+RBA.US,D,20141107,000000,20.8924,21.1154,20.8173,21.0897,315614.27547206,0
+RBA.US,D,20141110,000000,21.0897,21.1402,20.843,21.0473,416112.51062475,0
+RBA.US,D,20141111,000000,21.0641,21.1313,20.9367,21.1076,319860.57990554,0
+RBA.US,D,20141112,000000,21.072,21.5576,21.072,21.5419,386874.5976552,0
+RBA.US,D,20141113,000000,21.5824,21.5824,21.156,21.2072,249136.11054809,0
+RBA.US,D,20141114,000000,21.2586,21.4807,21.147,21.2873,220189.92841748,0
+RBA.US,D,20141117,000000,21.2497,21.4896,21.2241,21.4363,276256.94902669,0
+RBA.US,D,20141118,000000,21.4729,21.7532,21.4729,21.6851,719390.01565418,0
+RBA.US,D,20141119,000000,21.6515,21.8914,21.4797,21.8648,564350.26907089,0
+RBA.US,D,20141120,000000,21.8381,22.0355,21.7622,21.8826,424144.22528438,0
+RBA.US,D,20141121,000000,21.9743,22.309,21.9585,22.1579,729488.15708965,0
+RBA.US,D,20141124,000000,22.2321,22.3278,22.0178,22.309,583167.92113696,0
+RBA.US,D,20141125,000000,22.3347,22.5311,22.3002,22.4471,336098.23736472,0
+RBA.US,D,20141126,000000,22.4728,22.6704,22.3791,22.5913,321583.61517304,0
+RBA.US,D,20141128,000000,22.2852,22.5391,22.2558,22.3604,208395.08852635,0
+RBA.US,D,20141201,000000,22.1826,22.2755,22.0178,22.2064,622933.46816598,0
+RBA.US,D,20141202,000000,22.1975,22.3692,22.0622,22.2478,480678.21782677,0
+RBA.US,D,20141203,000000,22.2478,22.7464,22.2064,22.4216,632147.30049591,0
+RBA.US,D,20141204,000000,22.387,22.4216,22.0355,22.2152,553677.78254625,0
+RBA.US,D,20141205,000000,22.2241,22.5755,22.1668,22.5311,310656.87711864,0
+RBA.US,D,20141208,000000,22.4975,22.5992,22.001,22.0355,544030.40577513,0
+RBA.US,D,20141209,000000,21.8826,22.1392,21.6999,22.1392,437479.76866867,0
+RBA.US,D,20141210,000000,22.0435,22.1826,21.4719,21.6249,342465.66810636,0
+RBA.US,D,20141211,000000,21.609,21.8065,21.4007,21.4531,435776.99248721,0
+RBA.US,D,20141212,000000,21.3603,21.6249,21.3099,21.4797,433918.22134324,0
+RBA.US,D,20141215,000000,21.5913,21.8312,21.3928,21.4097,378311.0819871,0
+RBA.US,D,20141216,000000,21.385,21.6851,21.3436,21.4097,284410.21820255,0
+RBA.US,D,20141217,000000,21.4245,21.9338,21.3693,21.8914,314798.84725904,0
+RBA.US,D,20141218,000000,22.1204,22.1826,21.617,21.925,343579.91783843,0
+RBA.US,D,20141219,000000,21.9931,22.0178,21.7177,21.7779,680525.99795383,0
+RBA.US,D,20141222,000000,21.7868,21.8914,21.5913,21.7868,268280.94685367,0
+RBA.US,D,20141223,000000,21.8726,22.5913,21.8726,22.4728,714855.01924464,0
+RBA.US,D,20141224,000000,22.5913,22.8243,22.5311,22.7818,181289.44436227,0
+RBA.US,D,20141226,000000,22.8895,23.163,22.8283,23.0277,208379.89421184,0
+RBA.US,D,20141229,000000,23.1323,23.3516,22.9083,23.3199,477276.71728105,0
+RBA.US,D,20141230,000000,23.2518,23.3366,23.1403,23.2597,271339.05589106,0
+RBA.US,D,20141231,000000,23.2686,23.2686,22.9784,23.0109,189839.79162447,0
+RBA.US,D,20150102,000000,23.0366,23.3031,22.9862,23.1323,450964.21633533,0
+RBA.US,D,20150105,000000,23.0366,23.234,22.5992,22.7118,468774.99182534,0
+RBA.US,D,20150106,000000,22.7197,22.7197,22.1126,22.1668,611741.33608449,0
+RBA.US,D,20150107,000000,22.2852,22.3692,22.0523,22.1668,428494.86401097,0
+RBA.US,D,20150108,000000,22.2655,22.3791,22.1738,22.2152,654592.34191702,0
+RBA.US,D,20150109,000000,22.1579,22.4384,22.0712,22.4047,962945.76095319,0
+RBA.US,D,20150112,000000,22.695,22.8283,22.0523,22.3425,589623.47890287,0
+RBA.US,D,20150113,000000,22.3278,22.855,21.5409,21.692,1238153.2893231,0
+RBA.US,D,20150114,000000,21.4442,21.7868,21.2211,21.4343,560412.91569947,0
+RBA.US,D,20150115,000000,21.5321,21.5576,21.2477,21.3189,461640.75467718,0
+RBA.US,D,20150116,000000,21.3099,21.6515,21.1362,21.5321,709765.93683199,0
+RBA.US,D,20150120,000000,21.4343,21.5509,21.0859,21.1875,1012635.2212778,0
+RBA.US,D,20150121,000000,21.145,21.3513,21.0523,21.2566,382422.66349843,0
+RBA.US,D,20150122,000000,21.3366,21.925,21.2211,21.8381,907534.12177729,0
+RBA.US,D,20150123,000000,21.8312,21.9931,21.617,21.6416,237550.95219744,0
+RBA.US,D,20150126,000000,21.6515,21.8826,21.5666,21.5913,320703.35788471,0
+RBA.US,D,20150127,000000,21.4343,21.7442,21.301,21.6416,967447.32987075,0
+RBA.US,D,20150128,000000,21.7177,21.7265,21.3436,21.3513,751856.21398381,0
+RBA.US,D,20150129,000000,21.3436,21.4007,21.1125,21.4007,435294.82623951,0
+RBA.US,D,20150130,000000,21.1974,21.4442,21.0356,21.3928,703138.17683476,0
+RBA.US,D,20150202,000000,21.4097,21.7265,21.3436,21.6318,477025.50461418,0
+RBA.US,D,20150203,000000,21.7265,22.2558,21.7265,22.2389,568087.05749053,0
+RBA.US,D,20150204,000000,22.1579,22.3425,21.7966,21.9832,395919.26661672,0
+RBA.US,D,20150205,000000,22.0523,22.5588,22.0178,22.3791,437901.15765825,0
+RBA.US,D,20150206,000000,22.3791,22.4137,22.0355,22.0799,374911.60734997,0
+RBA.US,D,20150209,000000,22.0435,22.2932,22.0266,22.1126,549644.19851616,0
+RBA.US,D,20150210,000000,22.1668,22.387,21.8479,22.2655,794827.76137829,0
+RBA.US,D,20150211,000000,22.2321,22.2852,21.9635,22.1204,387233.18347807,0
+RBA.US,D,20150212,000000,22.5608,23.0653,22.4651,22.8401,850970.75356015,0
+RBA.US,D,20150213,000000,22.8835,23.1185,22.7848,22.9824,328488.92464898,0
+RBA.US,D,20150217,000000,23.1283,23.3011,22.9824,23.007,380774.58684926,0
+RBA.US,D,20150218,000000,22.8253,23.2557,22.8006,23.169,339046.9473375,0
+RBA.US,D,20150219,000000,22.9408,23.0998,22.8095,22.8401,341251.13589841,0
+RBA.US,D,20150220,000000,22.8253,22.9991,22.6811,22.8589,421690.84996522,0
+RBA.US,D,20150223,000000,22.5765,22.8184,22.388,22.5242,1144913.8846976,0
+RBA.US,D,20150224,000000,22.4975,22.5154,22.1471,22.3959,805969.24574471,0
+RBA.US,D,20150225,000000,22.4147,22.541,22.2852,22.3702,560912.30217031,0
+RBA.US,D,20150226,000000,22.3425,22.5154,22.1284,22.3347,1116568.3844681,0
+RBA.US,D,20150227,000000,22.3702,22.3702,21.1303,21.6653,1234824.7214871,0
+RBA.US,D,20150302,000000,21.7512,21.8806,21.079,21.156,885999.72627355,0
+RBA.US,D,20150303,000000,21.0375,21.4057,20.9664,21.381,1090674.233649,0
+RBA.US,D,20150304,000000,21.3543,21.7592,21.2783,21.7147,837416.41204665,0
+RBA.US,D,20150305,000000,21.6565,21.9635,21.6051,21.7235,1067427.9453753,0
+RBA.US,D,20150306,000000,21.614,21.8806,21.5182,21.7147,1666461.7697426,0
+RBA.US,D,20150309,000000,21.7325,21.9724,21.5953,21.8292,1094044.3326114,0
+RBA.US,D,20150310,000000,21.6476,21.767,21.3543,21.3721,1013963.2043675,0
+RBA.US,D,20150311,000000,21.2882,21.3643,20.77,21.0887,1116709.185116,0
+RBA.US,D,20150312,000000,21.156,21.389,20.8045,21.0631,1548494.1246996,0
+RBA.US,D,20150313,000000,20.9841,21.4057,20.8963,21.3643,1195393.4493777,0
+RBA.US,D,20150316,000000,21.381,21.6288,21.0987,21.4847,1198067.6487348,0
+RBA.US,D,20150317,000000,21.4294,21.7235,21.4294,21.4294,708749.9436672,0
+RBA.US,D,20150318,000000,21.4057,21.8372,21.2882,21.7839,548589.71308789,0
+RBA.US,D,20150319,000000,21.6219,21.7512,21.5282,21.5459,604843.11728866,0
+RBA.US,D,20150320,000000,21.5873,21.9477,21.457,21.9398,787668.20037259,0
+RBA.US,D,20150323,000000,21.9812,22.1204,21.8993,21.8993,1060456.7938696,0
+RBA.US,D,20150324,000000,21.8993,21.9812,21.7414,21.7759,316486.42912597,0
+RBA.US,D,20150325,000000,21.923,21.9635,21.4768,21.4926,653196.49088904,0
+RBA.US,D,20150326,000000,21.5182,21.6051,21.1737,21.4926,510236.22435571,0
+RBA.US,D,20150327,000000,21.4669,21.7414,21.4294,21.6219,497449.70220303,0
+RBA.US,D,20150330,000000,21.6565,21.7512,21.4669,21.6476,472232.20485767,0
+RBA.US,D,20150331,000000,21.6051,21.7592,21.4482,21.457,781715.06794043,0
+RBA.US,D,20150401,000000,21.5084,21.5282,21.0196,21.3721,838227.78844246,0
+RBA.US,D,20150402,000000,21.3968,22.0789,21.3968,21.9812,637855.29798703,0
+RBA.US,D,20150406,000000,21.923,22.4147,21.923,22.3801,737809.5766796,0
+RBA.US,D,20150407,000000,22.3801,22.4571,22.0859,22.0947,422498.17454382,0
+RBA.US,D,20150408,000000,22.2064,22.3801,21.7512,21.9812,691666.46936594,0
+RBA.US,D,20150409,000000,21.7235,22.3278,21.7235,22.2241,1021248.3717067,0
+RBA.US,D,20150410,000000,22.3278,22.6545,22.2655,22.5697,835440.13820369,0
+RBA.US,D,20150413,000000,22.541,22.7671,22.5065,22.5608,861822.53299623,0
+RBA.US,D,20150414,000000,22.6881,22.7147,22.3002,22.4394,573113.33673649,0
+RBA.US,D,20150415,000000,22.4481,22.7147,22.4225,22.6733,691347.38876085,0
+RBA.US,D,20150416,000000,22.6269,22.6881,21.614,21.923,1266003.4548991,0
+RBA.US,D,20150417,000000,21.8706,21.8806,21.4482,21.5459,462000.35345434,0
+RBA.US,D,20150420,000000,21.614,21.767,21.4482,21.5873,402985.63582665,0
+RBA.US,D,20150421,000000,21.6288,21.7592,21.1905,21.2241,413326.88629457,0
+RBA.US,D,20150422,000000,21.2685,21.4136,21.0375,21.1994,594331.69049802,0
+RBA.US,D,20150423,000000,21.1233,21.6219,21.071,21.5282,428295.3120135,0
+RBA.US,D,20150424,000000,21.5369,21.7936,21.4847,21.7414,615131.69413289,0
+RBA.US,D,20150427,000000,21.9063,21.9063,21.4926,21.6476,453401.38438566,0
+RBA.US,D,20150428,000000,21.5953,21.7147,21.4294,21.4768,280922.61654117,0
+RBA.US,D,20150429,000000,21.4393,22.0789,21.1648,22.0612,1053018.6704309,0
+RBA.US,D,20150430,000000,22.0345,22.0345,21.6476,21.7592,791155.80203397,0
+RBA.US,D,20150501,000000,21.8135,21.8529,21.4847,21.845,391800.59442527,0
+RBA.US,D,20150504,000000,22.4571,22.9023,22.0158,22.0859,1871604.2620056,0
+RBA.US,D,20150505,000000,22.1204,22.1728,21.8618,22.0158,665399.55136382,0
+RBA.US,D,20150506,000000,22.1116,22.2655,21.7147,21.9565,828696.90141604,0
+RBA.US,D,20150507,000000,21.845,22.0702,21.614,21.9398,758803.05458613,0
+RBA.US,D,20150508,000000,23.6249,24.2034,23.1877,23.5657,3814106.2085542,0
+RBA.US,D,20150511,000000,23.8175,24.2775,23.7464,24.0899,1548837.5162079,0
+RBA.US,D,20150512,000000,24.0574,24.3131,23.7997,24.2203,985873.9815763,0
+RBA.US,D,20150513,000000,24.3406,24.6092,24.3229,24.4276,791970.21729268,0
+RBA.US,D,20150514,000000,24.5204,24.6754,24.4937,24.5825,644244.00076899,0
+RBA.US,D,20150515,000000,24.6092,24.7878,24.4858,24.5628,1120958.5284125,0
+RBA.US,D,20150518,000000,24.5026,24.5115,24.1502,24.2686,480003.59026171,0
+RBA.US,D,20150519,000000,24.2608,24.5115,24.1946,24.4937,549405.14130092,0
+RBA.US,D,20150520,000000,24.5371,25.0465,24.5026,24.9932,826953.60706251,0
+RBA.US,D,20150521,000000,24.9764,25.167,24.6092,24.7267,551612.36872471,0
+RBA.US,D,20150522,000000,24.6754,24.7356,24.5371,24.5628,462930.24550348,0
+RBA.US,D,20150526,000000,24.5529,24.5993,24.2468,24.5451,728346.55759142,0
+RBA.US,D,20150527,000000,24.5371,24.9113,24.4591,24.8382,521033.30425948,0
+RBA.US,D,20150528,000000,24.7801,24.8668,24.4591,24.6675,214286.4307461,0
+RBA.US,D,20150529,000000,24.703,24.7366,24.2855,24.4364,573659.3191052,0
+RBA.US,D,20150601,000000,24.7129,25.0574,24.4858,24.9961,598904.16621672,0
+RBA.US,D,20150602,000000,25.0397,25.5421,24.937,25.5066,909774.77669306,0
+RBA.US,D,20150603,000000,25.5066,25.7741,25.4118,25.63,625588.42139121,0
+RBA.US,D,20150604,000000,25.6004,25.9153,25.5924,25.8986,823359.64519943,0
+RBA.US,D,20150605,000000,25.8699,26.1039,25.7159,25.9311,787739.10717372,0
+RBA.US,D,20150608,000000,25.9547,25.9626,25.6004,25.8787,543932.14920784,0
+RBA.US,D,20150609,000000,25.8334,26.3161,25.7741,26.1265,854912.15874878,0
+RBA.US,D,20150610,000000,26.2786,26.6755,26.1729,26.4829,755081.46048102,0
+RBA.US,D,20150611,000000,26.3329,26.3802,25.1255,25.2321,1550357.960615,0
+RBA.US,D,20150612,000000,25.0978,25.2894,24.9113,24.9627,645595.2818077,0
+RBA.US,D,20150615,000000,24.8866,25.1078,24.7978,24.9784,463439.76151732,0
+RBA.US,D,20150616,000000,25.0397,25.1798,24.8471,24.937,305679.21967918,0
+RBA.US,D,20150617,000000,24.9537,25.17,24.8668,24.9449,430474.17671685,0
+RBA.US,D,20150618,000000,25.1966,25.2804,24.8668,25.1156,850193.8176106,0
+RBA.US,D,20150619,000000,25.0831,25.161,24.6852,24.7207,633450.97268243,0
+RBA.US,D,20150622,000000,24.8382,25.0644,24.7207,24.9627,431167.03745934,0
+RBA.US,D,20150623,000000,24.9961,25.1532,24.7277,24.9695,407104.30801811,0
+RBA.US,D,20150624,000000,24.9113,25.0644,24.8135,24.8471,224142.47610343,0
+RBA.US,D,20150625,000000,24.8668,24.928,24.6092,24.8471,264504.65321625,0
+RBA.US,D,20150626,000000,24.8304,24.9784,24.6764,24.7207,293535.92350821,0
+RBA.US,D,20150629,000000,24.5529,24.6092,24.2755,24.2855,444353.67656125,0
+RBA.US,D,20150630,000000,24.4424,24.4424,24.0801,24.1413,528082.45324629,0
+RBA.US,D,20150701,000000,24.2666,24.5825,24.1581,24.5529,566372.12585746,0
+RBA.US,D,20150702,000000,24.4424,24.857,24.3929,24.8135,704695.08759676,0
+RBA.US,D,20150706,000000,24.6191,24.6941,24.4177,24.6675,634144.84637922,0
+RBA.US,D,20150707,000000,24.6418,24.6941,24.3673,24.6675,608819.97587785,0
+RBA.US,D,20150708,000000,24.5026,24.703,24.3752,24.6269,629287.7305017,0
+RBA.US,D,20150709,000000,24.8215,24.8304,23.312,23.3436,1327509.0271552,0
+RBA.US,D,20150710,000000,23.4393,23.7335,23.3593,23.6289,1644176.7751012,0
+RBA.US,D,20150713,000000,23.5509,23.7148,23.4571,23.4927,1002047.8229145,0
+RBA.US,D,20150714,000000,23.4927,23.6556,23.0741,23.62,1212596.4522867,0
+RBA.US,D,20150715,000000,23.5104,23.6289,23.2153,23.233,567009.27411334,0
+RBA.US,D,20150716,000000,23.3436,23.5361,23.2587,23.3199,462973.80253845,0
+RBA.US,D,20150717,000000,23.312,23.5204,23.2153,23.3772,446667.26418675,0
+RBA.US,D,20150720,000000,23.387,23.4226,22.8845,22.9122,580367.10249226,0
+RBA.US,D,20150721,000000,22.8677,22.9597,22.7315,22.8944,566836.05892772,0
+RBA.US,D,20150722,000000,22.7315,22.8677,22.5598,22.6357,395543.46057072,0
+RBA.US,D,20150723,000000,22.6724,22.8589,22.54,22.617,550177.01247894,0
+RBA.US,D,20150724,000000,22.6357,22.7227,22.1787,22.3317,393463.86538895,0
+RBA.US,D,20150727,000000,22.2122,22.5055,22.2034,22.4038,631830.24579942,0
+RBA.US,D,20150728,000000,22.4808,22.8006,22.386,22.7058,1143846.2308635,0
+RBA.US,D,20150729,000000,22.7404,23.0425,22.7315,22.9744,580245.54797604,0
+RBA.US,D,20150730,000000,22.922,23.4147,22.8095,23.3436,646173.67871408,0
+RBA.US,D,20150731,000000,23.4304,23.4483,23.2508,23.3593,567757.84734242,0
+RBA.US,D,20150803,000000,23.3673,23.3673,22.8401,22.8944,329813.86887585,0
+RBA.US,D,20150804,000000,22.85,23.1797,22.7227,22.9033,409427.01223232,0
+RBA.US,D,20150805,000000,22.9921,23.1106,22.7058,22.85,1045999.9100732,0
+RBA.US,D,20150806,000000,22.8313,22.9418,22.4631,22.4631,934247.75262654,0
+RBA.US,D,20150807,000000,23.2508,24.0712,22.9418,24.0129,2632347.1240798,0
+RBA.US,D,20150810,000000,24.6576,25.5924,24.5728,25.3427,3009151.94302,0
+RBA.US,D,20150811,000000,25.3239,25.6201,25.1798,25.5144,1394367.0499423,0
+RBA.US,D,20150812,000000,25.3861,26.0959,25.3861,26.086,980303.74587025,0
+RBA.US,D,20150813,000000,26.0258,26.0347,25.6893,25.8422,578166.96574857,0
+RBA.US,D,20150814,000000,25.8787,26.3428,25.7484,26.2865,413241.79813322,0
+RBA.US,D,20150817,000000,26.2332,26.3714,25.9074,26.2598,606503.34938944,0
+RBA.US,D,20150818,000000,26.1631,26.4346,26.1196,26.2332,959837.00420071,0
+RBA.US,D,20150819,000000,26.1265,26.1986,25.63,25.9804,844061.39226701,0
+RBA.US,D,20150820,000000,25.7573,25.9074,25.3427,25.3516,845915.09863945,0
+RBA.US,D,20150821,000000,25.1078,25.2627,24.5371,24.6269,1100240.5740761,0
+RBA.US,D,20150824,000000,23.466,24.5529,23.466,24.0959,1889584.200864,0
+RBA.US,D,20150825,000000,24.7464,24.7544,23.778,23.7869,1946731.030759,0
+RBA.US,D,20150826,000000,24.2015,24.2952,23.7484,24.1314,1926027.2577828,0
+RBA.US,D,20150827,000000,24.4503,24.7888,24.2449,24.703,1038015.8042656,0
+RBA.US,D,20150828,000000,24.5728,24.7129,23.8224,24.0622,1175068.5213105,0
+RBA.US,D,20150831,000000,23.9211,24.0959,23.7079,23.8461,1143846.2308635,0
+RBA.US,D,20150901,000000,23.5204,23.693,22.7404,22.8944,1484567.591662,0
+RBA.US,D,20150902,000000,23.1225,23.3298,22.932,23.2094,1458123.4066571,0
+RBA.US,D,20150903,000000,23.2883,23.8719,23.2173,23.8017,911155.43340652,0
+RBA.US,D,20150904,000000,23.6082,23.7118,23.2094,23.2883,840224.32137148,0
+RBA.US,D,20150908,000000,23.5914,23.6891,23.4344,23.617,1023353.2907459,0
+RBA.US,D,20150909,000000,23.774,23.9379,23.4344,23.4798,1169467.8969754,0
+RBA.US,D,20150910,000000,23.461,23.705,23.2617,23.2883,686321.1095149,0
+RBA.US,D,20150911,000000,23.1994,23.2883,23.085,23.1906,904831.55969986,0
+RBA.US,D,20150914,000000,23.2173,23.2617,22.6437,22.8313,1358111.3895694,0
+RBA.US,D,20150915,000000,22.8747,23.2617,22.7661,23.2439,955986.76489925,0
+RBA.US,D,20150916,000000,23.2982,23.705,23.2617,23.6606,1125436.7993812,0
+RBA.US,D,20150917,000000,23.6693,23.8185,23.2527,23.2804,768162.75233553,0
+RBA.US,D,20150918,000000,23.0435,23.2617,22.6337,22.6704,1224990.9611245,0
+RBA.US,D,20150921,000000,22.7661,22.8184,22.4531,22.5667,979211.78113282,0
+RBA.US,D,20150922,000000,22.3209,22.7661,22.1392,22.7217,1283617.7172545,0
+RBA.US,D,20150923,000000,22.7484,23.0247,22.6861,22.9033,1009328.9384364,0
+RBA.US,D,20150924,000000,22.7581,22.775,22.0612,22.4186,1178299.8455335,0
+RBA.US,D,20150925,000000,22.5291,22.7581,22.4698,22.6249,871956.12783226,0
+RBA.US,D,20150928,000000,22.4601,22.5667,22.0612,22.2685,660935.46175542,0
+RBA.US,D,20150929,000000,22.2785,22.8085,22.1915,22.5667,991396.60843017,0
+RBA.US,D,20150930,000000,22.7305,22.9122,22.3919,22.5114,1066232.6592989,0
+RBA.US,D,20151001,000000,22.5479,22.932,22.4868,22.6437,826546.39943316,0
+RBA.US,D,20151002,000000,22.3919,22.9507,22.3554,22.9507,1088421.4232817,0
+RBA.US,D,20151005,000000,23.0751,23.8263,23.0158,23.698,688378.41970204,0
+RBA.US,D,20151006,000000,23.698,23.7918,23.2094,23.3298,560534.4702157,0
+RBA.US,D,20151007,000000,23.4433,23.6506,22.9674,23.0011,1349603.5863878,0
+RBA.US,D,20151008,000000,22.9033,22.922,22.4344,22.5025,1021747.7581776,0
+RBA.US,D,20151009,000000,22.5025,22.6437,22.3652,22.4264,568119.4720282,0
+RBA.US,D,20151012,000000,22.3831,22.3831,21.39,21.8786,878116.91589631,0
+RBA.US,D,20151013,000000,21.9299,22.4531,21.7206,22.2872,768377.49864754,0
+RBA.US,D,20151014,000000,22.2785,22.3742,21.7898,21.843,805165.97298331,0
+RBA.US,D,20151015,000000,21.8884,22.0859,21.8262,21.921,299464.74503713,0
+RBA.US,D,20151016,000000,21.9299,22.0702,21.694,21.921,534207.78790977,0
+RBA.US,D,20151019,000000,21.8095,21.8884,21.5212,21.7375,479113.20343036,0
+RBA.US,D,20151020,000000,21.7018,21.9299,21.5576,21.7996,608888.85677037,0
+RBA.US,D,20151021,000000,21.8519,21.999,21.7108,21.8884,500409.55467314,0
+RBA.US,D,20151022,000000,21.9812,22.6861,21.9812,22.5025,1015074.4152367,0
+RBA.US,D,20151023,000000,22.6062,22.7484,22.4601,22.6801,731016.70513119,0
+RBA.US,D,20151026,000000,22.6337,22.696,22.2261,22.2498,650087.73413655,0
+RBA.US,D,20151027,000000,22.1668,22.2073,21.7285,21.765,511334.26681895,0
+RBA.US,D,20151028,000000,21.8095,22.6062,21.8095,22.5025,600883.47892259,0
+RBA.US,D,20151029,000000,22.4097,22.615,22.2785,22.5479,486616.1559444,0
+RBA.US,D,20151030,000000,22.5381,22.696,22.4698,22.5904,1006569.6509181,0
+RBA.US,D,20151102,000000,22.5815,22.6337,22.3919,22.5025,697645.93860995,0
+RBA.US,D,20151103,000000,22.5025,22.5815,22.3031,22.4433,305444.21428115,0
+RBA.US,D,20151104,000000,22.4344,22.5745,22.233,22.4008,644991.56104379,0
+RBA.US,D,20151105,000000,22.3367,22.5114,22.0789,22.1994,1346960.7886142,0
+RBA.US,D,20151106,000000,22.4008,23.774,22.1994,23.5242,1845648.3209742,0
+RBA.US,D,20151109,000000,23.461,23.5322,23.3061,23.4097,988385.09529067,0
+RBA.US,D,20151110,000000,23.3456,23.928,23.3456,23.9103,841260.57362229,0
+RBA.US,D,20151111,000000,23.9755,24.0602,23.6506,23.9182,515471.17218784,0
+RBA.US,D,20151112,000000,23.7642,23.9922,23.47,23.4877,416146.95107102,0
+RBA.US,D,20151113,000000,23.4097,23.705,23.3219,23.5559,569154.71132473,0
+RBA.US,D,20151116,000000,23.5322,23.7385,23.3801,23.7385,501216.87925173,0
+RBA.US,D,20151117,000000,23.7642,23.9922,23.5401,23.6329,902877.57085154,0
+RBA.US,D,20151118,000000,23.705,23.8017,23.3613,23.6003,387178.48394576,0
+RBA.US,D,20151119,000000,23.5914,23.7296,23.2439,23.3061,679631.55930528,0
+RBA.US,D,20151120,000000,23.3535,23.5242,23.2706,23.3703,526275.34277172,0
+RBA.US,D,20151123,000000,23.3219,23.4433,23.156,23.3801,417525.58187588,0
+RBA.US,D,20151124,000000,23.2972,23.5479,23.0415,23.4808,501899.61045121,0
+RBA.US,D,20151125,000000,23.5252,23.777,23.471,23.5154,379958.14568195,0
+RBA.US,D,20151127,000000,23.5065,23.5065,23.2261,23.3535,126159.40648229,0
+RBA.US,D,20151130,000000,23.39,23.4808,23.2429,23.4433,824827.41598286,0
+RBA.US,D,20151201,000000,23.461,23.5154,22.846,23.1007,800101.2014739,0
+RBA.US,D,20151202,000000,23.083,23.083,22.4294,22.7088,1058654.7481665,0
+RBA.US,D,20151203,000000,22.8046,22.8046,22.0799,22.1214,520092.26971302,0
+RBA.US,D,20151204,000000,22.0957,22.8638,22.0523,22.6811,586566.38281979,0
+RBA.US,D,20151207,000000,22.6022,22.6654,22.2418,22.5775,765861.32016165,0
+RBA.US,D,20151208,000000,22.3485,22.4471,21.5369,21.6851,728782.12794123,0
+RBA.US,D,20151209,000000,21.6071,21.7552,21.0987,21.2942,789631.30580963,0
+RBA.US,D,20151210,000000,21.3199,21.4472,21.1333,21.3613,380416.00102641,0
+RBA.US,D,20151211,000000,21.1263,21.2556,20.5814,20.6604,441665.29584405,0
+RBA.US,D,20151214,000000,20.6604,20.9042,20.2309,20.529,909971.28982762,0
+RBA.US,D,20151215,000000,20.6791,20.9575,20.5744,20.8864,787576.02153112,0
+RBA.US,D,20151216,000000,21.0286,21.2182,20.8104,21.0631,642218.09216522,0
+RBA.US,D,20151217,000000,21.08,21.3376,20.9042,21.1687,903215.89758837,0
+RBA.US,D,20151218,000000,21.0987,21.4126,21.0039,21.3376,1393451.3392534,0
+RBA.US,D,20151221,000000,21.4659,21.5084,20.46,20.8006,1549093.7936463,0
+RBA.US,D,20151222,000000,20.9042,21.0987,20.7403,20.9763,906391.50932476,0
+RBA.US,D,20151223,000000,21.0206,21.4995,20.9664,21.4195,671587.68919402,0
+RBA.US,D,20151224,000000,21.2182,21.3199,21.0206,21.2024,434114.73447781,0
+RBA.US,D,20151228,000000,21.1263,21.6229,21.0463,21.456,631060.40053,0
+RBA.US,D,20151229,000000,21.5182,21.8599,21.46,21.6496,605259.44150673,0
+RBA.US,D,20151230,000000,21.5973,21.7888,21.456,21.6071,441583.2465456,0
+RBA.US,D,20151231,000000,21.5084,21.5973,21.071,21.0987,513045.14663483,0
+RBA.US,D,20160104,000000,20.6524,20.6969,20.0039,20.3375,1189533.5087414,0
+RBA.US,D,20160105,000000,20.3554,20.4135,19.9693,20.1441,1044265.7323083,0
+RBA.US,D,20160106,000000,19.9635,20.0108,19.138,19.2506,1119996.2218257,0
+RBA.US,D,20160107,000000,18.9269,19.3592,18.8607,19.2596,801699.64336227,0
+RBA.US,D,20160108,000000,19.3681,19.4027,19.0343,19.1559,1391783.0035182,0
+RBA.US,D,20160111,000000,19.2151,19.4609,19.1164,19.4519,848045.34153631,0
+RBA.US,D,20160112,000000,19.4776,19.5863,18.8844,19.1845,1592629.5565869,0
+RBA.US,D,20160113,000000,19.2683,19.3493,18.912,19.0503,753443.51337487,0
+RBA.US,D,20160114,000000,19.0503,19.5231,18.8774,19.4273,630309.80139229,0
+RBA.US,D,20160115,000000,19.0068,19.3227,18.9179,19.1559,1086215.2088123,0
+RBA.US,D,20160119,000000,19.0433,19.4432,18.8242,19.06,632503.86041017,0
+RBA.US,D,20160120,000000,18.7965,19.146,18.4036,19.0246,1227065.4915347,0
+RBA.US,D,20160121,000000,19.0769,19.5043,18.7965,19.3592,793448.11761914,0
+RBA.US,D,20160122,000000,19.5961,20.0197,19.5309,19.8044,603241.63653738,0
+RBA.US,D,20160125,000000,19.7422,19.8409,18.9366,18.989,1607863.3763329,0
+RBA.US,D,20160126,000000,19.1124,19.4362,19.0068,19.4115,579969.01145162,0
+RBA.US,D,20160127,000000,19.3592,19.9002,19.295,19.8735,1213386.5566422,0
+RBA.US,D,20160128,000000,20.1204,20.1293,19.3355,19.3928,961143.71525013,0
+RBA.US,D,20160129,000000,19.4609,20.0285,19.4609,20.0197,720670.38989175,0
+RBA.US,D,20160201,000000,19.8913,20.3277,19.5764,20.2685,829972.21088212,0
+RBA.US,D,20160202,000000,19.9969,20.0848,19.5961,19.8193,902817.80654772,0
+RBA.US,D,20160203,000000,19.9772,19.9772,19.3128,19.8913,1289962.8630015,0
+RBA.US,D,20160204,000000,20.0039,20.0651,19.6811,19.76,642446.00688315,0
+RBA.US,D,20160205,000000,19.7522,20.1815,19.7235,20.1529,920108.93648086,0
+RBA.US,D,20160208,000000,20.1371,20.7304,19.9455,20.6258,1117914.6007353,0
+RBA.US,D,20160209,000000,20.538,20.9131,20.2951,20.5903,983626.23598042,0
+RBA.US,D,20160210,000000,20.6978,21.1648,20.0335,20.0611,1131064.7734823,0
+RBA.US,D,20160211,000000,19.7353,20.0809,19.5883,19.6988,647088.37644868,0
+RBA.US,D,20160212,000000,19.9485,20.3197,19.7175,19.9722,723131.86884533,0
+RBA.US,D,20160216,000000,20.1688,20.4778,19.8311,20.4314,923198.44710161,0
+RBA.US,D,20160217,000000,20.5557,20.7857,20.4551,20.6258,982556.55623764,0
+RBA.US,D,20160218,000000,20.6978,21.1283,20.5981,20.9427,861889.38798015,0
+RBA.US,D,20160219,000000,20.839,20.8814,20.1254,20.2458,915722.84435371,0
+RBA.US,D,20160222,000000,20.5123,20.5744,20.1351,20.2555,669598.24694512,0
+RBA.US,D,20160223,000000,20.1164,20.3661,19.992,20.1598,1777858.3802292,0
+RBA.US,D,20160224,000000,19.992,20.3099,19.8676,20.1934,568528.70556616,0
+RBA.US,D,20160225,000000,20.3544,20.6258,20.1984,20.4314,811493.89850717,0
+RBA.US,D,20160226,000000,20.3878,20.8884,19.3592,20.7236,1639436.1489683,0
+RBA.US,D,20160229,000000,20.6801,21.9555,20.6524,21.066,1740618.1282748,0
+RBA.US,D,20160301,000000,21.2409,21.2507,20.7314,21.0593,1210068.1183491,0
+RBA.US,D,20160302,000000,20.9259,21.3336,20.8557,21.2062,1084392.9040231,0
+RBA.US,D,20160303,000000,21.1984,21.5539,21.1283,21.375,701478.95768828,0
+RBA.US,D,20160304,000000,21.4353,21.9812,21.4097,21.691,894811.41574564,0
+RBA.US,D,20160307,000000,21.9053,22.8618,21.8173,22.4858,1167690.1621755,0
+RBA.US,D,20160308,000000,22.2992,22.4838,21.691,22.1323,1161177.8789688,0
+RBA.US,D,20160309,000000,22.2221,22.5568,22.0809,22.3624,852457.77047531,0
+RBA.US,D,20160310,000000,22.3179,22.6249,21.4255,21.534,770504.70268148,0
+RBA.US,D,20160311,000000,21.5873,21.7789,21.4442,21.6663,1002198.7531054,0
+RBA.US,D,20160314,000000,21.6663,22.0632,21.6663,21.921,640082.78449685,0
+RBA.US,D,20160315,000000,21.8253,21.9053,21.5706,21.6663,490227.33803061,0
+RBA.US,D,20160316,000000,21.6219,21.9121,21.4729,21.8973,411464.06333341,0
+RBA.US,D,20160317,000000,21.9635,22.5183,21.9555,22.3425,729733.29203071,0
+RBA.US,D,20160318,000000,22.3425,22.4067,22.1056,22.2122,304812.13079677,0
+RBA.US,D,20160321,000000,22.2301,22.4334,22.0178,22.3811,399514.24143409,0
+RBA.US,D,20160322,000000,22.2833,22.7237,22.2833,22.5992,642528.0561816,0
+RBA.US,D,20160323,000000,22.5469,22.7779,22.3712,22.7691,863488.84282281,0
+RBA.US,D,20160324,000000,22.6624,22.8263,22.2448,22.6525,575582.91932447,0
+RBA.US,D,20160328,000000,22.7414,23.0306,22.6604,22.9457,435244.17852441,0
+RBA.US,D,20160329,000000,22.9557,23.5084,22.8016,23.4276,532481.71377935,0
+RBA.US,D,20160330,000000,23.543,24.2903,23.4827,24.1689,1021510.7268709,0
+RBA.US,D,20160331,000000,24.1778,24.3081,23.7622,23.8609,617276.11838996,0
+RBA.US,D,20160401,000000,23.772,24.0021,23.2883,23.9468,917654.5482074,0
+RBA.US,D,20160404,000000,23.9379,23.9922,23.6654,23.7819,525540.95090285,0
+RBA.US,D,20160405,000000,23.5272,23.8412,23.4827,23.5499,365888.2104288,0
+RBA.US,D,20160406,000000,23.543,23.694,23.382,23.6853,376731.88623045,0
+RBA.US,D,20160407,000000,23.5953,23.777,23.2706,23.6654,589164.61060411,0
+RBA.US,D,20160408,000000,23.8945,24.3812,23.7523,23.8786,607517.31664563,0
+RBA.US,D,20160411,000000,23.9566,24.5461,23.8786,24.238,579568.89450237,0
+RBA.US,D,20160412,000000,24.3446,24.5105,24.16,24.4928,413354.23606073,0
+RBA.US,D,20160413,000000,24.6102,24.9005,24.5371,24.6605,589159.54583261,0
+RBA.US,D,20160414,000000,24.7069,25.2341,24.6201,25.1739,504314.4935069,0
+RBA.US,D,20160415,000000,25.1098,25.247,24.9093,25.243,274025.41069964,0
+RBA.US,D,20160418,000000,25.1363,25.3308,25.0614,25.2864,373196.67571687,0
+RBA.US,D,20160419,000000,25.3398,25.5194,25.0841,25.472,399989.31700168,0
+RBA.US,D,20160420,000000,25.3841,25.5856,25.0407,25.3486,651151.33615353,0
+RBA.US,D,20160421,000000,25.3308,25.465,25.165,25.2687,269685.91447039,0
+RBA.US,D,20160422,000000,25.3575,25.7386,25.2587,25.5856,534356.69219214,0
+RBA.US,D,20160425,000000,25.5154,25.551,25.0881,25.1927,300964.93035822,0
+RBA.US,D,20160426,000000,25.3022,25.6231,25.1837,25.5856,313727.14160765,0
+RBA.US,D,20160427,000000,25.5757,25.7454,25.4573,25.6656,233199.30051656,0
+RBA.US,D,20160428,000000,25.6566,25.7712,25.3664,25.3664,747386.04664961,0
+RBA.US,D,20160429,000000,25.3664,25.4897,25.2005,25.2775,464190.36065502,0
+RBA.US,D,20160502,000000,25.5757,25.7712,25.2548,25.472,647814.66468313,0
+RBA.US,D,20160503,000000,25.322,25.551,24.9577,25.465,535219.72925734,0
+RBA.US,D,20160504,000000,25.3022,25.551,25.2775,25.472,460734.16057699,0
+RBA.US,D,20160505,000000,25.5342,25.5757,25.2775,25.5066,377355.86608042,0
+RBA.US,D,20160506,000000,25.3664,25.7287,25.1739,25.6853,548097.41729718,0
+RBA.US,D,20160509,000000,25.7712,27.4385,25.4897,27.0427,1073389.1814417,0
+RBA.US,D,20160510,000000,27.0664,27.6074,26.7821,27.1255,722034.83933639,0
+RBA.US,D,20160511,000000,27.1255,28.2243,27.1255,28.1394,763306.6494123,0
+RBA.US,D,20160512,000000,28.1967,28.4682,27.8067,28.0367,580846.22987706,0
+RBA.US,D,20160513,000000,28.0536,28.1691,27.5877,27.7633,466753.13503879,0
+RBA.US,D,20160516,000000,27.7555,28.248,27.7555,28.1691,379080.92725652,0
+RBA.US,D,20160517,000000,27.9826,28.334,27.8443,28.2886,535133.62814169,0
+RBA.US,D,20160518,000000,28.1494,28.3715,27.8551,27.9638,662429.5693507,0
+RBA.US,D,20160519,000000,27.9046,28.2056,27.717,28.1494,506869.16425625,0
+RBA.US,D,20160520,000000,28.1147,28.3448,28.0358,28.2392,298712.11999084,0
+RBA.US,D,20160523,000000,28.1227,28.3448,28.0813,28.2243,216591.91473719,0
+RBA.US,D,20160524,000000,28.2737,28.9302,28.2737,28.9223,516713.05416195,0
+RBA.US,D,20160525,000000,28.9391,29.3112,28.8216,28.8513,499210.21677972,0
+RBA.US,D,20160526,000000,28.9302,29.1859,28.8513,28.8591,311788.34707384,0
+RBA.US,D,20160527,000000,28.7959,29.0182,28.7002,28.8414,266161.84645413,0
+RBA.US,D,20160531,000000,29.0477,29.1148,28.7446,28.9746,467048.91769493,0
+RBA.US,D,20160601,000000,28.9825,29.0813,28.6735,28.9925,235907.9403198,0
+RBA.US,D,20160602,000000,28.9925,29.1099,28.8316,29.0182,384997.59333382,0
+RBA.US,D,20160603,000000,29.2501,29.487,28.9746,29.4091,524552.30750422,0
+RBA.US,D,20160606,000000,29.4555,29.9214,29.4555,29.877,487012.22107644,0
+RBA.US,D,20160607,000000,29.7703,30.3103,29.7447,30.1169,509307.34526088,0
+RBA.US,D,20160608,000000,30.2067,30.719,30.1169,30.5759,733100.35213016,0
+RBA.US,D,20160609,000000,30.4712,30.7023,30.3469,30.6677,271918.46575173,0
+RBA.US,D,20160610,000000,30.6677,30.6747,29.5038,29.6637,750515.06248813,0
+RBA.US,D,20160613,000000,29.5779,29.8384,29.4791,29.5957,215252.7891501,0
+RBA.US,D,20160614,000000,29.5779,29.7081,29.1405,29.2945,322871.08009074,0
+RBA.US,D,20160615,000000,29.3192,29.3991,29.1148,29.2322,383813.44975492,0
+RBA.US,D,20160616,000000,28.9993,29.2945,28.8591,29.2145,489831.27289858,0
+RBA.US,D,20160617,000000,29.2245,29.4268,29.0182,29.1583,428996.27639039,0
+RBA.US,D,20160620,000000,29.3794,30.2067,29.3794,29.9905,484987.32542697,0
+RBA.US,D,20160621,000000,29.9747,30.2403,29.9304,30.1524,524621.18839675,0
+RBA.US,D,20160622,000000,30.2738,30.5049,30.1444,30.3203,380169.85313104,0
+RBA.US,D,20160623,000000,30.4545,30.6677,30.1909,30.2926,409960.83914943,0
+RBA.US,D,20160624,000000,29.0635,29.6637,29.0379,29.0379,460207.42434001,0
+RBA.US,D,20160627,000000,28.9925,28.9925,28.1079,28.3173,504959.7453972,0
+RBA.US,D,20160628,000000,28.5303,29.2412,28.5216,29.0477,501259.42333242,0
+RBA.US,D,20160629,000000,29.2412,29.6637,29.2048,29.4624,287437.93861088,0
+RBA.US,D,20160630,000000,29.5779,29.9304,29.3449,29.9134,445542.88491166,0
+RBA.US,D,20160701,000000,29.8069,30.0883,29.6637,29.9579,248859.57402366,0
+RBA.US,D,20160705,000000,29.6914,29.9905,29.6301,29.9304,269147.02278178,0
+RBA.US,D,20160706,000000,29.9391,30.0626,29.4555,29.9579,302729.4967521,0
+RBA.US,D,20160707,000000,30.0883,30.1357,29.7535,30.1169,328003.71953839,0
+RBA.US,D,20160708,000000,30.2067,30.9688,30.1613,30.9323,576407.4641262,0
+RBA.US,D,20160711,000000,30.9126,31.0892,30.6747,30.8879,836408.52251629,0
+RBA.US,D,20160712,000000,30.9925,31.2068,30.7497,30.8236,485061.27109101,0
+RBA.US,D,20160713,000000,30.7369,30.9837,30.6223,30.7023,395072.43682034,0
+RBA.US,D,20160714,000000,30.6677,30.8603,30.5849,30.719,388861.00104119,0
+RBA.US,D,20160715,000000,30.4367,30.5236,29.5857,29.6558,719357.60111651,0
+RBA.US,D,20160718,000000,29.6213,29.877,29.4188,29.8434,386419.78117366,0
+RBA.US,D,20160719,000000,29.7535,29.8335,29.2501,29.2945,364802.32341719,0
+RBA.US,D,20160720,000000,29.3449,29.647,29.2048,29.559,442579.99357866,0
+RBA.US,D,20160721,000000,29.6035,29.9658,29.5305,29.8957,487905.6467707,0
+RBA.US,D,20160722,000000,29.5127,29.6983,28.9302,29.4188,798204.95102077,0
+RBA.US,D,20160725,000000,29.3449,29.4624,28.9302,29.0635,496478.27902753,0
+RBA.US,D,20160726,000000,29.1859,29.6134,29.0961,29.4455,331346.4687346,0
+RBA.US,D,20160727,000000,29.5225,29.5225,28.9302,29.0714,385814.03450113,0
+RBA.US,D,20160728,000000,29.0635,29.2501,28.9756,29.1761,224198.18859003,0
+RBA.US,D,20160729,000000,29.2145,29.5305,29.0813,29.3991,488531.65252927,0
+RBA.US,D,20160801,000000,29.3991,29.4091,29.0477,29.1326,190186.22199572,0
+RBA.US,D,20160802,000000,29.2245,29.2767,28.7189,28.9302,722822.91778326,0
+RBA.US,D,20160803,000000,28.8591,29.1671,28.6825,29.0092,1082618.2080861,0
+RBA.US,D,20160804,000000,29.0901,29.1948,28.5393,29.0901,628077.25011095,0
+RBA.US,D,20160805,000000,29.0477,29.4357,29.0279,29.0556,764849.37881408,0
+RBA.US,D,20160808,000000,29.2245,29.3112,28.7802,29.0901,673150.67768183,0
+RBA.US,D,20160809,000000,27.5383,27.558,24.6428,25.9903,3095274.3307203,0
+RBA.US,D,20160810,000000,26.2213,26.2213,25.3358,25.475,901417.90370252,0
+RBA.US,D,20160811,000000,25.475,25.475,24.9459,25.0594,778679.24389767,0
+RBA.US,D,20160812,000000,25.0337,25.1947,24.7069,24.8372,585038.84773255,0
+RBA.US,D,20160815,000000,25.2124,25.3526,24.6981,25.245,1170960.9916163,0
+RBA.US,D,20160816,000000,25.2371,25.3061,24.8935,24.8935,545062.60620874,0
+RBA.US,D,20160817,000000,24.8105,24.8551,24.1798,24.5095,1096012.5028201,0
+RBA.US,D,20160818,000000,24.4335,24.6289,24.1116,24.4651,773310.5860977,0
+RBA.US,D,20160819,000000,24.3515,24.4414,24.1018,24.2883,566956.60048964,0
+RBA.US,D,20160822,000000,24.2193,24.3615,24.0258,24.1472,495693.23944358,0
+RBA.US,D,20160823,000000,24.1749,24.5292,24.1304,24.5194,696857.86016309,0
+RBA.US,D,20160824,000000,24.4069,24.9459,24.3979,24.6201,716600.33950679,0
+RBA.US,D,20160825,000000,24.5638,24.7948,24.3891,24.7593,473399.12821343,0
+RBA.US,D,20160826,000000,24.8935,25.2627,24.8748,25.2035,646131.1346334,0
+RBA.US,D,20160829,000000,25.3348,25.6913,25.2035,25.5806,721301.46042183,0
+RBA.US,D,20160830,000000,30.2738,31.8248,29.5127,31.6234,5958764.4580839,0
+RBA.US,D,20160831,000000,31.8622,32.733,30.4742,30.9895,3610048.5903485,0
+RBA.US,D,20160901,000000,30.9895,31.0528,30.5186,30.8928,1133617.4183232,0
+RBA.US,D,20160902,000000,31.0784,31.4881,31.0784,31.2146,1001330.6512687,0
+RBA.US,D,20160906,000000,31.1693,31.6362,31.0962,31.3736,844061.39226701,0
+RBA.US,D,20160907,000000,31.3637,31.5858,31.0962,31.2571,924917.4305519,0
+RBA.US,D,20160908,000000,31.0873,31.187,30.259,30.332,973844.13628715,0
+RBA.US,D,20160909,000000,30.1711,30.332,29.3439,29.6025,964689.05530673,0
+RBA.US,D,20160912,000000,29.2649,30.0724,29.2472,29.9047,607494.01869668,0
+RBA.US,D,20160913,000000,29.5581,29.8434,29.3874,29.6124,510648.49675658,0
+RBA.US,D,20160914,000000,29.7171,29.9757,29.6074,29.9047,603454.35694078,0
+RBA.US,D,20160915,000000,29.9579,30.6263,29.9579,30.3233,543899.73467017,0
+RBA.US,D,20160916,000000,30.0221,30.3499,30.0221,30.2956,660806.81655909,0
+RBA.US,D,20160919,000000,30.4574,31.0528,30.3992,30.7062,507154.81736938,0
+RBA.US,D,20160920,000000,30.7497,31.0429,30.5522,30.9807,325761.03871401,0
+RBA.US,D,20160921,000000,31.1693,31.3172,30.9658,31.2146,353440.01501297,0
+RBA.US,D,20160922,000000,31.3559,31.6569,31.2571,31.4446,548837.88689185,0
+RBA.US,D,20160923,000000,31.419,31.4446,31.0784,31.1406,309119.21248838,0
+RBA.US,D,20160926,000000,30.9658,31.1603,30.6351,30.7398,348844.24134531,0
+RBA.US,D,20160927,000000,30.7151,30.8109,30.4051,30.4574,724238.01494298,0
+RBA.US,D,20160928,000000,30.5266,30.5789,30.1988,30.4307,1034420.8294483,0
+RBA.US,D,20160929,000000,30.4664,30.6263,30.3233,30.4397,584995.29069757,0
+RBA.US,D,20160930,000000,30.6351,31.3736,30.5621,31.2048,550373.52561351,0
+RBA.US,D,20161003,000000,31.2669,33.1249,31.2048,32.0291,1638484.9848788,0
+RBA.US,D,20161004,000000,32.0834,32.3321,31.3272,31.3637,699480.39885066,0
+RBA.US,D,20161005,000000,31.4446,31.7468,31.2985,31.5858,413341.0676548,0
+RBA.US,D,20161006,000000,31.4358,31.7281,31.4091,31.6569,260602.7532454,0
+RBA.US,D,20161007,000000,31.6846,31.6846,31.1406,31.2906,370431.31047274,0
+RBA.US,D,20161010,000000,31.6569,32.2897,31.6322,31.9254,401799.46633915,0
+RBA.US,D,20161011,000000,31.6036,31.7024,31.3469,31.6668,494117.08254985,0
+RBA.US,D,20161012,000000,31.6747,31.8168,31.4545,31.7734,374748.52170737,0
+RBA.US,D,20161013,000000,31.5681,31.7635,31.3075,31.5947,415557.41166733,0
+RBA.US,D,20161014,000000,31.7378,31.879,31.5315,31.5512,502124.48630623,0
+RBA.US,D,20161017,000000,31.5681,31.5681,31.1693,31.2985,340108.52344588,0
+RBA.US,D,20161018,000000,31.5858,31.6668,31.3904,31.4545,572453.90348595,0
+RBA.US,D,20161019,000000,31.6135,31.7201,31.4269,31.5415,418782.65816452,0
+RBA.US,D,20161020,000000,31.4545,31.5858,31.3419,31.5315,249540.27931453,0
+RBA.US,D,20161021,000000,31.2669,31.5058,31.1693,31.4269,206560.62828565,0
+RBA.US,D,20161024,000000,31.5058,31.5602,30.957,31.0626,215653.91905364,0
+RBA.US,D,20161025,000000,31.0339,31.0339,30.7062,30.7763,233650.0651809,0
+RBA.US,D,20161026,000000,30.7576,30.8286,30.492,30.7497,331735.44318652,0
+RBA.US,D,20161027,000000,30.8206,30.8206,30.4999,30.644,372414.67499582,0
+RBA.US,D,20161028,000000,30.6894,30.9807,30.5344,30.6796,256913.57367794,0
+RBA.US,D,20161031,000000,30.6717,30.8928,30.4574,30.7763,241100.34407124,0
+RBA.US,D,20161101,000000,30.7862,30.957,30.2087,30.3577,570144.36767766,0
+RBA.US,D,20161102,000000,30.4307,30.5266,30.2264,30.2679,486035.73312943,0
+RBA.US,D,20161103,000000,30.2956,30.7319,30.2264,30.4999,413716.87370081,0
+RBA.US,D,20161104,000000,30.4831,30.8928,30.2866,30.653,308866.98686721,0
+RBA.US,D,20161107,000000,30.9086,31.2985,30.8849,31.1693,478102.27503707,0
+RBA.US,D,20161108,000000,31.1603,31.2235,30.8662,30.8662,245042.76221418,0
+RBA.US,D,20161109,000000,30.5266,31.7378,30.3854,31.6391,843698.75462693,0
+RBA.US,D,20161110,000000,31.6934,33.579,31.6668,33.0805,954865.42448707,0
+RBA.US,D,20161111,000000,33.1822,33.266,32.7882,33.1159,447412.79855293,0
+RBA.US,D,20161114,000000,33.2305,33.3688,33.0716,33.1822,494411.85225169,0
+RBA.US,D,20161115,000000,33.2236,33.4102,33.1249,33.2562,546429.08156197,0
+RBA.US,D,20161116,000000,33.3499,33.3599,32.9748,33.1249,600379.02768026,0
+RBA.US,D,20161117,000000,33.1446,33.1446,32.6649,32.9106,458906.79101639,0
+RBA.US,D,20161118,000000,32.9383,33.0884,32.7597,33.0114,354155.16075009,0
+RBA.US,D,20161121,000000,33.1446,33.3499,33.037,33.3025,609296.06439974,0
+RBA.US,D,20161122,000000,33.3499,34.0963,33.1822,33.9956,556882.76995742,0
+RBA.US,D,20161123,000000,33.8179,34.4003,33.7745,34.0963,789636.37058115,0
+RBA.US,D,20161125,000000,34.0498,34.123,33.7646,33.8821,144769.4029165,0
+RBA.US,D,20161128,000000,33.8091,34.4892,33.5692,33.6225,461603.27536801,0
+RBA.US,D,20161129,000000,33.4506,33.8909,33.4506,33.7202,466373.27717558,0
+RBA.US,D,20161130,000000,33.9532,34.3381,33.8445,34.1674,635997.53979736,0
+RBA.US,D,20161201,000000,34.3194,34.7517,33.9877,34.5869,749914.38058711,0
+RBA.US,D,20161202,000000,34.5869,34.5869,33.187,33.2898,551520.18988324,0
+RBA.US,D,20161205,000000,33.2997,33.8821,33.2286,33.8722,1105755.0972955,0
+RBA.US,D,20161206,000000,33.7379,33.9482,33.3519,33.9097,653595.59488398,0
+RBA.US,D,20161207,000000,33.9285,35.3382,33.9285,35.2406,780363.78690171,0
+RBA.US,D,20161208,000000,35.7113,35.7113,34.3638,35.1842,608007.58652774,0
+RBA.US,D,20161209,000000,35.202,35.506,34.8654,35.1151,748613.7472635,0
+RBA.US,D,20161212,000000,35.1329,35.1803,34.7479,34.8742,444479.28289468,0
+RBA.US,D,20161213,000000,34.9986,35.1418,34.5247,34.963,648703.02560588,0
+RBA.US,D,20161214,000000,34.8278,34.9305,34.1141,34.1595,386013.5864986,0
+RBA.US,D,20161215,000000,34.0874,34.5514,34.0874,34.2374,529821.69578261,0
+RBA.US,D,20161216,000000,34.2997,34.3638,33.5138,33.5869,1183318.021145,0
+RBA.US,D,20161219,000000,33.577,33.7745,32.879,33.3085,1013289.5897568,0
+RBA.US,D,20161220,000000,33.4793,33.8091,33.4072,33.5958,722198.93793329,0
+RBA.US,D,20161221,000000,33.5602,33.9956,33.5602,33.9097,445134.664328,0
+RBA.US,D,20161222,000000,33.8001,33.8001,31.4614,31.5038,1141222.6792217,0
+RBA.US,D,20161223,000000,31.4249,32.2354,31.1466,32.2018,941064.93507822,0
+RBA.US,D,20161227,000000,31.6302,31.7271,30.3153,30.4061,960976.57779032,0
+RBA.US,D,20161228,000000,30.5019,30.6727,29.9905,30.1998,566144.21113953,0
+RBA.US,D,20161229,000000,30.0724,30.4684,29.9401,30.342,443971.79278944,0
+RBA.US,D,20161230,000000,30.4239,30.7092,30.2432,30.3873,502288.58490314,0
+RBA.US,D,20170103,000000,30.4851,30.9777,30.3597,30.4239,835452.29365531,0
+RBA.US,D,20170104,000000,30.5206,30.8652,30.3508,30.797,757850.87754236,0
+RBA.US,D,20170105,000000,30.8326,30.9422,30.6559,30.797,437295.41098573,0
+RBA.US,D,20170106,000000,30.6293,30.9422,30.41,30.5364,504786.53021158,0
+RBA.US,D,20170109,000000,30.4061,30.4417,29.7259,29.8523,535831.55365568,0
+RBA.US,D,20170110,000000,29.8147,30.4891,29.5285,30.4505,781094.12695336,0
+RBA.US,D,20170111,000000,30.5453,30.6114,29.8325,30.1711,381867.56454101,0
+RBA.US,D,20170112,000000,30.1464,30.3774,29.9047,30.3508,443607.12924076,0
+RBA.US,D,20170113,000000,29.5927,29.8325,29.3152,29.4584,844275.12562471,0
+RBA.US,D,20170117,000000,29.3666,29.4218,28.7605,28.8503,631807.96080478,0
+RBA.US,D,20170118,000000,28.7703,29.2275,28.6982,28.8306,520037.57018073,0
+RBA.US,D,20170119,000000,28.7436,28.8206,28.0723,28.1997,740347.02720583,0
+RBA.US,D,20170120,000000,27.9816,28.404,27.2757,28.2846,913492.31898096,0
+RBA.US,D,20170123,000000,28.3487,28.3685,27.9549,28.3211,575020.72968692,0
+RBA.US,D,20170124,000000,28.4485,28.9135,28.3211,28.6982,453969.65174902,0
+RBA.US,D,20170125,000000,28.8029,29.1267,28.6982,29.1267,546778.55079613,0
+RBA.US,D,20170126,000000,29.1079,29.3844,28.9441,29.1878,555149.60514689,0
+RBA.US,D,20170127,000000,29.2442,29.3409,29.1178,29.1356,542784.47198381,0
+RBA.US,D,20170130,000000,29.0981,29.3074,28.5403,28.7169,307907.71914332,0
+RBA.US,D,20170131,000000,28.7436,29.1691,28.7169,28.9935,728141.94082244,0
+RBA.US,D,20170201,000000,28.9135,29.0566,28.5719,28.9135,449728.41208703,0
+RBA.US,D,20170202,000000,28.8591,28.8591,28.4209,28.6153,496506.64174799,0
+RBA.US,D,20170203,000000,28.7169,29.2787,28.6528,29.2787,658650.23685037,0
+RBA.US,D,20170206,000000,29.1178,29.2975,28.6982,28.7516,535781.91889489,0
+RBA.US,D,20170207,000000,28.5995,28.5995,27.9816,28.018,728990.79652742,0
+RBA.US,D,20170208,000000,27.9213,28.0467,27.6153,27.6518,808168.36953409,0
+RBA.US,D,20170209,000000,27.5877,28.3972,27.5877,28.1424,1020956.6408677,0
+RBA.US,D,20170210,000000,28.1622,28.7476,28.0367,28.6193,462569.63377201,0
+RBA.US,D,20170213,000000,28.6035,28.8621,28.1622,28.1819,419430.94891772,0
+RBA.US,D,20170214,000000,28.1622,28.253,27.5126,27.9213,1035548.2475863,0
+RBA.US,D,20170215,000000,27.865,28.1622,27.7031,27.865,785798.28673131,0
+RBA.US,D,20170216,000000,27.8027,28.1177,27.798,27.9391,655352.05764344,0
+RBA.US,D,20170217,000000,27.8027,28.0082,27.6389,27.8304,567174.38566454,0
+RBA.US,D,20170221,000000,29.2501,31.6391,29.2048,31.1741,2210884.1888325,0
+RBA.US,D,20170222,000000,31.2097,31.5128,30.5503,30.5976,1545762.1869474,0
+RBA.US,D,20170223,000000,30.722,30.8296,30.0744,30.2373,830432.09213518,0
+RBA.US,D,20170224,000000,30.0123,30.6163,29.8533,30.5503,798022.61924643,0
+RBA.US,D,20170227,000000,30.6163,31.0902,30.5166,30.9757,1304773.2678494,0
+RBA.US,D,20170228,000000,30.7951,31.0092,30.2541,30.2719,939861.54536757,0
+RBA.US,D,20170301,000000,30.5877,30.7684,29.8621,29.8621,671384.08537934,0
+RBA.US,D,20170302,000000,29.8621,29.8621,28.8788,28.8986,685824.76190699,0
+RBA.US,D,20170303,000000,28.9539,29.1859,28.8256,28.9451,403802.07699397,0
+RBA.US,D,20170306,000000,28.8788,29.0882,28.5383,28.5847,364231.01719092,0
+RBA.US,D,20170307,000000,28.5748,28.6607,28.322,28.331,262911.27609938,0
+RBA.US,D,20170308,000000,28.4425,28.4425,27.711,27.7594,395070.41091175,0
+RBA.US,D,20170309,000000,27.8117,27.8117,27.3251,27.5215,1084759.5934804,0
+RBA.US,D,20170310,000000,27.7594,28.4425,27.5797,28.3408,980266.26656108,0
+RBA.US,D,20170313,000000,28.253,28.4772,28.2273,28.3784,413732.06801532,0
+RBA.US,D,20170314,000000,28.322,28.3705,27.8561,28.0813,350061.81241617,0
+RBA.US,D,20170315,000000,28.1721,28.558,28.091,28.5106,401182.5771693,0
+RBA.US,D,20170316,000000,28.5206,28.6469,28.1247,28.3143,316339.55075219,0
+RBA.US,D,20170317,000000,28.3606,28.6282,28.3043,28.4959,425655.55310279,0
+RBA.US,D,20170320,000000,28.3873,28.4425,28.1524,28.2184,217381.00613836,0
+RBA.US,D,20170321,000000,28.3972,28.5383,28.018,28.101,508718.81881148,0
+RBA.US,D,20170322,000000,28.0367,28.4859,27.9124,28.406,968163.48856217,0
+RBA.US,D,20170323,000000,28.4603,28.9845,28.3784,28.8986,534002.15818648,0
+RBA.US,D,20170324,000000,28.9184,29.0536,28.7752,28.9805,424438.99498623,0
+RBA.US,D,20170327,000000,28.9184,29.2145,28.6657,29.1494,416939.08133509,0
+RBA.US,D,20170328,000000,29.0882,29.6805,29.0694,29.4495,448212.01949712,0
+RBA.US,D,20170329,000000,29.3646,29.5088,29.2048,29.4218,248753.21382197,0
+RBA.US,D,20170330,000000,29.4643,29.645,29.3734,29.3824,361440.32808923,0
+RBA.US,D,20170331,000000,29.4218,29.7438,29.2679,29.565,373833.82397277,0
+RBA.US,D,20170403,000000,29.5462,29.6528,28.87,28.8788,1193258.1417094,0
+RBA.US,D,20170404,000000,29.0062,29.0961,28.7309,29.0961,766732.46086127,0
+RBA.US,D,20170405,000000,29.2599,29.4643,28.8256,28.9895,986082.65016249,0
+RBA.US,D,20170406,000000,29.0606,29.6104,28.9539,29.4021,500582.76985877,0
+RBA.US,D,20170407,000000,29.3222,29.5275,28.6745,28.7386,708556.46939554,0
+RBA.US,D,20170410,000000,27.9391,27.9391,26.3832,27.3448,2203419.7285818,0
+RBA.US,D,20170411,000000,27.3251,27.7209,27.1641,27.6854,767333.14276229,0
+RBA.US,D,20170412,000000,27.6429,27.6518,27.2372,27.4356,844079.62544443,0
+RBA.US,D,20170413,000000,27.5511,27.7288,27.4011,27.5974,529650.50650559,0
+RBA.US,D,20170417,000000,27.7209,27.865,27.6251,27.7209,656632.43188102,0
+RBA.US,D,20170418,000000,27.5215,27.8927,27.5126,27.8027,647892.66216437,0
+RBA.US,D,20170419,000000,27.9124,28.0003,27.5974,27.7594,655838.27570834,0
+RBA.US,D,20170420,000000,27.8749,28.018,27.5974,27.7209,400302.31988096,0
+RBA.US,D,20170421,000000,27.7663,27.8404,27.4168,27.6251,235122.90073583,0
+RBA.US,D,20170424,000000,28.1177,28.5847,27.9903,28.4682,455948.9644549,0
+RBA.US,D,20170425,000000,28.558,28.9628,28.4682,28.8354,1087758.9511683,0
+RBA.US,D,20170426,000000,28.8453,29.3142,28.8354,29.2245,350772.9063361,0
+RBA.US,D,20170427,000000,29.3301,29.6104,29.2501,29.5364,919918.50107211,0
+RBA.US,D,20170428,000000,29.6271,29.6528,29.3459,29.4397,609104.61603668,0
+RBA.US,D,20170501,000000,28.87,29.3389,28.6657,29.2866,1334980.5780858,0
+RBA.US,D,20170502,000000,29.2501,29.3646,29.0152,29.3054,757643.22191049,0
+RBA.US,D,20170503,000000,29.2767,29.3142,28.8453,29.1326,929861.66049939,0
+RBA.US,D,20170504,000000,29.1326,29.3222,28.402,28.7476,1040576.5527409,0
+RBA.US,D,20170505,000000,27.5037,28.4603,26.8945,27.7663,1876923.2850447,0
+RBA.US,D,20170508,000000,27.5797,27.7743,27.2115,27.2904,768772.55082526,0
+RBA.US,D,20170509,000000,27.2283,28.1721,27.2283,28.1424,753513.4072217,0
+RBA.US,D,20170510,000000,28.101,28.7989,28.027,28.5482,855699.22424134,0
+RBA.US,D,20170511,000000,28.5106,28.565,27.8404,27.9628,672413.24695006,0
+RBA.US,D,20170512,000000,27.9302,28.5106,27.5974,27.8207,297853.13474283,0
+RBA.US,D,20170515,000000,27.783,28.1524,27.7743,27.8561,325268.7429233,0
+RBA.US,D,20170516,000000,27.9391,28.0121,27.5797,27.7209,486051.94039825,0
+RBA.US,D,20170517,000000,27.4168,27.793,27.3448,27.7743,625871.03564144,0
+RBA.US,D,20170518,000000,28.018,29.1049,27.8561,28.5294,1186232.2906716,0
+RBA.US,D,20170519,000000,28.5847,28.6113,27.945,28.2253,1631925.0928199,0
+RBA.US,D,20170522,000000,28.0596,28.098,27.3852,27.7792,1322242.6777396,0
+RBA.US,D,20170523,000000,27.9696,28.405,27.9696,28.3596,343090.66091062,0
+RBA.US,D,20170524,000000,28.4859,28.6667,28.322,28.5383,590621.23889022,0
+RBA.US,D,20170525,000000,28.4859,28.6932,28.2579,28.4603,385359.21801959,0
+RBA.US,D,20170526,000000,28.4682,28.5106,28.1404,28.1602,454973.48946218,0
+RBA.US,D,20170530,000000,28.2333,28.5383,28.2253,28.3497,234253.78594482,0
+RBA.US,D,20170531,000000,28.2076,28.4139,27.6468,28.0417,637529.12670182,0
+RBA.US,D,20170601,000000,28.098,28.3399,27.8621,28.3133,467882.57908538,0
+RBA.US,D,20170602,000000,28.4317,28.6203,28.2669,28.5294,514452.14016014,0
+RBA.US,D,20170605,000000,28.3962,28.6845,28.3962,28.5383,416711.16661716,0
+RBA.US,D,20170606,000000,28.4139,28.5847,28.2076,28.5482,365660.29571088,0
+RBA.US,D,20170607,000000,28.6113,28.6113,27.6893,27.7446,702787.69464631,0
+RBA.US,D,20170608,000000,27.8167,27.9874,27.6725,27.945,379051.55158177,0
+RBA.US,D,20170609,000000,28.0506,28.4139,27.8621,28.3133,273072.22070157,0
+RBA.US,D,20170612,000000,28.3596,29.2807,28.3596,29.2629,350946.12152173,0
+RBA.US,D,20170613,000000,29.3597,29.4702,28.7832,28.8808,406030.57645811,0
+RBA.US,D,20170614,000000,28.6845,28.9746,28.4317,28.6479,407486.19178992,0
+RBA.US,D,20170615,000000,28.3774,28.4139,27.2569,27.565,1025456.1838767,0
+RBA.US,D,20170616,000000,27.6114,27.6114,26.6339,26.7949,1320148.9011977,0
+RBA.US,D,20170619,000000,26.7949,26.8868,26.5708,26.7851,1358062.7677628,0
+RBA.US,D,20170620,000000,26.6616,26.7949,25.9557,26.0634,1745010.2981278,0
+RBA.US,D,20170621,000000,26.1355,26.2183,25.783,25.8215,724335.25855596,0
+RBA.US,D,20170622,000000,25.7741,25.8017,24.9794,25.1335,1896357.8262807,0
+RBA.US,D,20170623,000000,25.3141,26.2638,25.1335,26.0466,1186433.8685776,0
+RBA.US,D,20170626,000000,26.1177,26.2816,25.9034,26.0466,626202.27169816,0
+RBA.US,D,20170627,000000,25.9281,26.325,25.8215,26.1009,578950.99237823,0
+RBA.US,D,20170628,000000,26.246,26.4445,25.8382,25.9459,1001583.8898442,0
+RBA.US,D,20170629,000000,26.0377,26.3989,25.8215,26.1996,1003373.7800956,0
+RBA.US,D,20170630,000000,26.2539,26.4365,25.8561,25.9646,902880.60971444,0
+RBA.US,D,20170703,000000,26.1265,26.7327,25.9646,26.3615,473340.37686393,0
+RBA.US,D,20170705,000000,26.5619,26.8245,26.2915,26.4365,586802.40117213,0
+RBA.US,D,20170706,000000,26.3082,26.5323,26.1177,26.2183,410489.60129501,0
+RBA.US,D,20170707,000000,26.2361,26.3329,25.7139,26.2539,610970.47786074,0
+RBA.US,D,20170710,000000,24.9627,25.5836,24.1956,24.3673,2035766.6750316,0
+RBA.US,D,20170711,000000,24.3308,24.9794,24.1028,24.8244,1100815.9321195,0
+RBA.US,D,20170712,000000,25.0051,25.1808,24.6378,24.7356,940351.81524969,0
+RBA.US,D,20170713,000000,24.6378,24.8343,24.2825,24.7109,779747.91068616,0
+RBA.US,D,20170714,000000,24.7631,25.162,24.701,25.1058,659910.35200191,0
+RBA.US,D,20170717,000000,25.1897,25.1897,24.8915,24.9893,664616.53768846,0
+RBA.US,D,20170718,000000,24.9627,25.2687,24.928,25.2687,745756.20317788,0
+RBA.US,D,20170719,000000,25.3041,25.4039,25.0248,25.3417,502324.0383037,0
+RBA.US,D,20170720,000000,25.3417,25.7207,25.3417,25.476,488530.63957496,0
+RBA.US,D,20170721,000000,25.549,25.8215,25.469,25.6576,405416.72615116,0
+RBA.US,D,20170724,000000,25.5313,25.6132,25.3229,25.4424,432912.35772149,0
+RBA.US,D,20170725,000000,25.5047,25.9459,25.4385,25.7919,682586.34700386,0
+RBA.US,D,20170726,000000,25.8382,25.9034,25.469,25.7741,719179.32115937,0
+RBA.US,D,20170727,000000,25.6576,25.8986,25.5934,25.783,743987.58496679,0
+RBA.US,D,20170728,000000,25.8472,26.0288,25.549,25.7139,794208.84629984,0
+RBA.US,D,20170731,000000,25.7464,25.7464,25.2587,25.5047,678975.16491765,0
+RBA.US,D,20170801,000000,25.556,25.556,24.5925,24.8619,811225.46561718,0
+RBA.US,D,20170802,000000,24.7544,25.0347,24.4542,24.8165,840293.202264,0
+RBA.US,D,20170803,000000,24.7988,25.0051,24.701,24.7988,322247.10024079,0
+RBA.US,D,20170804,000000,24.8915,24.9715,24.5925,24.8067,522227.57738139,0
+RBA.US,D,20170807,000000,24.7731,24.937,24.3398,24.6635,1233352.8988865,0
+RBA.US,D,20170808,000000,24.9192,27.7623,24.7544,26.7761,3079063.010073,0
+RBA.US,D,20170809,000000,25.8739,26.0377,24.4828,25.2074,2436198.6530632,0
+RBA.US,D,20170810,000000,25.2252,25.2331,24.5539,24.5638,541427.11321929,0
+RBA.US,D,20170811,000000,24.3209,24.6724,24.2213,24.4828,696586.38841019,0
+RBA.US,D,20170814,000000,24.6378,25.1808,24.5835,25.1156,669571.91013327,0
+RBA.US,D,20170815,000000,25.0248,25.7139,25.0248,25.6478,867782.7561085,0
+RBA.US,D,20170816,000000,25.7464,26.3329,25.7139,25.9736,721334.88791378,0
+RBA.US,D,20170817,000000,25.8017,26.3151,25.7553,25.8294,1119928.3538875,0
+RBA.US,D,20170818,000000,25.8382,26.0239,25.2637,25.6763,855963.60531414,0
+RBA.US,D,20170821,000000,25.6132,25.8117,25.4335,25.6231,683141.4459613,0
+RBA.US,D,20170822,000000,25.6409,25.6951,25.4187,25.6231,844071.52181002,0
+RBA.US,D,20170823,000000,25.6231,25.9756,25.5401,25.9054,614452.00179632,0
+RBA.US,D,20170824,000000,25.8956,26.1039,25.8392,26.0041,380682.40800779,0
+RBA.US,D,20170825,000000,26.0495,26.1206,25.858,26.022,415951.45089075,0
+RBA.US,D,20170828,000000,26.022,26.1107,25.8482,25.9756,390591.12698881,0
+RBA.US,D,20170829,000000,26.013,26.5106,25.8956,26.3942,454417.37755046,0
+RBA.US,D,20170830,000000,26.3477,26.6862,26.2124,26.5856,333022.90810421,0
+RBA.US,D,20170831,000000,26.7485,27.0506,26.6409,27.0318,542308.38346192,0
+RBA.US,D,20170901,000000,27.1285,27.3092,26.8689,27.1285,822565.48902674,0
+RBA.US,D,20170905,000000,27.0763,27.1651,26.6775,26.7663,303267.3754864,0
+RBA.US,D,20170906,000000,26.7663,27.4958,26.7663,27.2223,632486.64018704,0
+RBA.US,D,20170907,000000,27.25,27.5333,26.9745,26.9944,329514.03440249,0
+RBA.US,D,20170908,000000,26.9469,27.2402,26.8126,27.1118,393065.77434832,0
+RBA.US,D,20170911,000000,27.1474,27.7653,27.1474,27.6044,718439.864519,0
+RBA.US,D,20170912,000000,27.7199,27.9933,27.3388,27.5284,720228.74181614,0
+RBA.US,D,20170913,000000,27.5945,27.6221,27.4128,27.485,424300.22024687,0
+RBA.US,D,20170914,000000,27.4218,27.8314,27.4218,27.6409,508594.22543236,0
+RBA.US,D,20170915,000000,27.6044,27.793,27.4405,27.6498,710584.40390791,0
+RBA.US,D,20170918,000000,27.6498,27.8217,27.2747,27.7387,592827.45335972,0
+RBA.US,D,20170919,000000,27.7653,27.8127,27.5185,27.7021,273366.99040341,0
+RBA.US,D,20170920,000000,27.7584,28.2747,27.7387,28.0467,363953.46771219,0
+RBA.US,D,20170921,000000,28.094,28.1375,27.8759,27.9401,210707.66319755,0
+RBA.US,D,20170922,000000,27.9134,28.6667,27.9134,28.6035,360160.96680595,0
+RBA.US,D,20170925,000000,28.7032,28.8571,28.5284,28.6203,257070.58159473,0
+RBA.US,D,20170926,000000,28.6578,28.6667,28.1869,28.328,410384.2540476,0
+RBA.US,D,20170927,000000,28.4949,28.5472,27.7743,27.8414,643038.58514975,0
+RBA.US,D,20170928,000000,27.7387,28.2303,27.7288,28.2234,1034818.9204889,0
+RBA.US,D,20170929,000000,28.2234,28.7486,28.0842,28.7396,473803.29697989,0
+RBA.US,D,20171002,000000,28.6755,28.7762,27.9756,28.2303,697929.56581448,0
+RBA.US,D,20171003,000000,28.1474,28.4949,27.71,27.7199,1011250.5127471,0
+RBA.US,D,20171004,000000,27.8857,27.8857,27.1217,27.2747,1084883.1739053,0
+RBA.US,D,20171005,000000,27.2312,27.5097,27.0141,27.2135,1015289.1615487,0
+RBA.US,D,20171006,000000,27.0664,27.175,26.5668,26.9469,548841.93870907,0
+RBA.US,D,20171009,000000,26.7209,26.7209,26.3762,26.477,415122.85427181,0
+RBA.US,D,20171010,000000,26.249,26.32,24.86,25.2757,1524524.5870541,0
+RBA.US,D,20171011,000000,25.4513,25.6951,25.2321,25.5124,1032178.148624,0
+RBA.US,D,20171012,000000,25.394,25.7474,25.3121,25.6034,801667.22882461,0
+RBA.US,D,20171013,000000,25.6478,25.7563,25.322,25.6231,887135.24804597,0
+RBA.US,D,20171016,000000,25.5836,25.9953,25.5401,25.9143,738511.55401081,0
+RBA.US,D,20171017,000000,26.0041,26.0041,25.475,25.549,422675.44154666,0
+RBA.US,D,20171018,000000,25.6863,25.8127,25.3703,25.7149,539604.8084302,0
+RBA.US,D,20171019,000000,25.705,26.2943,25.4602,26.2943,698836.15991466,0
+RBA.US,D,20171020,000000,26.1285,26.2677,24.8382,26.1285,1140651.3729954,0
+RBA.US,D,20171023,000000,26.094,26.2776,25.9479,25.9853,403838.54334884,0
+RBA.US,D,20171024,000000,26.1285,26.7109,26.0841,26.5758,803384.1863663,0
+RBA.US,D,20171025,000000,26.4316,26.5283,25.7663,25.7663,408430.26519927,0
+RBA.US,D,20171026,000000,25.9212,25.9953,25.549,25.7663,495416.70291916,0
+RBA.US,D,20171027,000000,25.5658,25.8758,25.5401,25.775,449344.50240662,0
+RBA.US,D,20171030,000000,25.5737,25.6666,25.0751,25.3398,313070.74722002,0
+RBA.US,D,20171031,000000,25.3575,25.556,25.3022,25.475,330814.66772611,0
+RBA.US,D,20171101,000000,25.469,26.094,25.469,25.7217,714633.18225253,0
+RBA.US,D,20171102,000000,25.775,26.1956,25.775,26.094,433109.88381035,0
+RBA.US,D,20171103,000000,26.2312,26.2933,26.0565,26.1582,466263.87811098,0
+RBA.US,D,20171106,000000,26.2213,26.3842,26.0565,26.1582,464277.47472499,0
+RBA.US,D,20171107,000000,26.2776,26.2776,25.9301,25.9666,271580.1390149,0
+RBA.US,D,20171108,000000,26.0663,26.094,25.5037,25.5934,408316.81431746,0
+RBA.US,D,20171109,000000,25.5934,25.7217,25.2844,25.6329,672812.35094499,0
+RBA.US,D,20171110,000000,25.4513,25.5204,22.7325,23.0504,3487112.4044548,0
+RBA.US,D,20171113,000000,22.5598,22.9971,21.8826,22.8223,2043626.1874599,0
+RBA.US,D,20171114,000000,22.7048,22.9971,22.5202,22.7601,1208341.0312644,0
+RBA.US,D,20171115,000000,22.54,22.8223,22.1046,22.5855,1155149.7879182,0
+RBA.US,D,20171116,000000,22.4935,22.9033,22.4935,22.8835,933823.32477406,0
+RBA.US,D,20171117,000000,22.7691,23.4137,22.695,22.9881,1067985.0702413,0
+RBA.US,D,20171120,000000,23.5489,24.2835,23.542,23.7296,1236875.9539485,0
+RBA.US,D,20171121,000000,23.7118,23.93,23.4038,23.7207,923115.38484884,0
+RBA.US,D,20171122,000000,23.696,23.9675,23.2221,23.24,536856.66340918,0
+RBA.US,D,20171124,000000,23.4295,23.621,23.384,23.4967,367942.48175302,0
+RBA.US,D,20171127,000000,23.394,23.6042,23.3149,23.4967,554756.57887776,0
+RBA.US,D,20171128,000000,23.6141,23.9517,23.5154,23.9428,666422.63520872,0
+RBA.US,D,20171129,000000,23.8876,24.4374,23.7799,24.2696,683671.22106118,0
+RBA.US,D,20171130,000000,24.4019,24.4019,24.0435,24.244,743400.07147171,0
+RBA.US,D,20171201,000000,24.2893,24.2893,23.3308,23.6783,957378.56411003,0
+RBA.US,D,20171204,000000,24.0347,24.7839,23.9991,24.7839,1224404.4605837,0
+RBA.US,D,20171205,000000,24.8195,24.9507,24.6309,24.6378,1044771.196505,0
+RBA.US,D,20171206,000000,24.6022,24.7938,24.4818,24.7385,826055.11659674,0
+RBA.US,D,20171207,000000,24.6754,25.4553,24.6457,25.4365,802624.47063988,0
+RBA.US,D,20171208,000000,25.6724,26.4602,25.4069,26.2036,2093755.2699515,0
+RBA.US,D,20171211,000000,26.1956,26.4602,26.0614,26.3772,1169370.6533624,0
+RBA.US,D,20171212,000000,26.4139,26.4602,25.7997,25.8364,901284.19373467,0
+RBA.US,D,20171213,000000,25.7997,26.1285,25.6823,25.9736,739981.35070285,0
+RBA.US,D,20171214,000000,26.0476,26.2579,25.9123,26.249,744725.01569857,0
+RBA.US,D,20171215,000000,26.3289,26.7781,26.2124,26.5224,837483.26703058,0
+RBA.US,D,20171218,000000,26.6142,26.942,26.4049,26.4958,584192.01793617,0
+RBA.US,D,20171219,000000,26.5224,26.8265,26.2776,26.3289,532556.67239769,0
+RBA.US,D,20171220,000000,26.32,27.019,26.32,26.6705,940098.57667422,0
+RBA.US,D,20171221,000000,26.7229,26.9162,26.56,26.8265,488792.99473915,0
+RBA.US,D,20171222,000000,26.8718,27.1078,26.6241,27.0367,308770.75620853,0
+RBA.US,D,20171226,000000,27.0811,27.3467,26.9115,27.2115,276195.15881427,0
+RBA.US,D,20171227,000000,27.1631,27.2283,26.7139,26.7426,409798.76646112,0
+RBA.US,D,20171228,000000,26.8718,27.172,26.6705,27.1255,326866.17185736,0
+RBA.US,D,20171229,000000,27.2549,27.5669,27.1631,27.3852,508076.60578409,0
+RBA.US,D,20180102,000000,27.3951,27.6409,27.1178,27.4997,570123.09563732,0
+RBA.US,D,20180103,000000,27.5373,28.5443,27.5284,28.4732,759048.18952719,0
+RBA.US,D,20180104,000000,28.481,28.9115,28.481,28.6825,680389.24912307,0
+RBA.US,D,20180105,000000,28.7111,28.8176,28.4366,28.6637,437352.13642664,0
+RBA.US,D,20180108,000000,28.6548,29.1474,28.6449,28.7386,491528.98430854,0
+RBA.US,D,20180109,000000,28.8276,29.0309,27.9963,28.3063,931542.15168622,0
+RBA.US,D,20180110,000000,28.3892,29.0211,28.2086,28.7653,779356.91032565,0
+RBA.US,D,20180111,000000,28.8818,29.1751,28.6922,29.1306,547187.7843341,0
+RBA.US,D,20180112,000000,29.0842,29.3951,28.9203,29.3666,396884.61206641,0
+RBA.US,D,20180116,000000,29.4692,29.7605,29.2412,29.3409,450579.29370062,0
+RBA.US,D,20180117,000000,29.3764,29.7476,29.3764,29.5147,563290.71887113,0
+RBA.US,D,20180118,000000,29.5235,29.7151,28.9016,28.9391,549836.65983351,0
+RBA.US,D,20180119,000000,28.9756,29.1849,28.7209,28.7386,804059.82688565,0
+RBA.US,D,20180122,000000,28.8473,28.9115,28.5541,28.7386,995669.24967551,0
+RBA.US,D,20180123,000000,28.7832,29.3478,28.5343,29.2767,711608.50070711,0
+RBA.US,D,20180124,000000,29.4051,29.7249,29.0112,29.1573,541439.26867091,0
+RBA.US,D,20180125,000000,29.2679,29.3666,29.0012,29.3409,250674.78813264,0
+RBA.US,D,20180126,000000,29.4149,29.8257,29.2599,29.8088,326332.34494028,0
+RBA.US,D,20180129,000000,29.7605,29.9549,29.4525,29.7428,282699.33838667,0
+RBA.US,D,20180130,000000,29.5986,29.7061,29.2412,29.3152,292289.9897169,0
+RBA.US,D,20180131,000000,29.5512,29.9174,29.5423,29.7525,392322.26589073,0
+RBA.US,D,20180201,000000,30.3203,30.4674,29.5423,29.6884,880322.1174115,0
+RBA.US,D,20180202,000000,29.6064,29.6064,28.9945,29.0506,675859.31748505,0
+RBA.US,D,20180205,000000,28.8088,29.2501,28.2786,28.2964,740815.0120933,0
+RBA.US,D,20180206,000000,27.7209,28.7209,27.3991,28.6173,1311922.6993121,0
+RBA.US,D,20180207,000000,28.5916,28.873,28.1997,28.3626,448254.56357779,0
+RBA.US,D,20180208,000000,28.3992,28.5343,27.794,27.794,530718.16033978,0
+RBA.US,D,20180209,000000,27.9499,28.2599,27.3951,28.1069,661387.23937406,0
+RBA.US,D,20180212,000000,28.0783,28.5817,27.9865,28.2876,745124.1196935,0
+RBA.US,D,20180213,000000,28.2263,28.9203,28.0871,28.7476,1021884.5070082,0
+RBA.US,D,20180214,000000,28.5255,29.0112,28.2174,28.8818,807380.29108722,0
+RBA.US,D,20180215,000000,29.0852,29.5185,28.5236,29.5088,571407.52169211,0
+RBA.US,D,20180216,000000,29.4178,30.097,29.3883,29.7655,609227.18350721,0
+RBA.US,D,20180220,000000,29.4821,29.4821,29.4821,29.4821,732923.08512733,0
+RBA.US,D,20180221,000000,29.4555,29.8513,29.3261,29.4357,450360.49557142,0
+RBA.US,D,20180222,000000,29.6647,29.6647,29.1405,29.5185,759570.87394695,0
+RBA.US,D,20180223,000000,29.565,29.8315,29.3784,29.7476,1933577.819149,0
+RBA.US,D,20180226,000000,29.9037,30.8049,29.799,30.7062,976202.29390193,0
+RBA.US,D,20180227,000000,31.3202,32.3509,30.2354,30.2619,2184162.4543489,0
+RBA.US,D,20180228,000000,30.6973,30.8326,29.795,29.795,1419592.6509221,0
+RBA.US,D,20180301,000000,29.8217,29.9421,29.2698,29.5827,1238825.8909795,0
+RBA.US,D,20180302,000000,29.49,29.9944,29.4268,29.8848,1752770.5410345,0
+RBA.US,D,20180305,000000,29.7378,29.9599,29.5088,29.6934,1221725.1964552,0
+RBA.US,D,20180306,000000,29.7378,29.9698,29.6568,29.9234,1067707.5207624,0
+RBA.US,D,20180307,000000,29.7111,30.6134,29.565,30.5216,906751.10810193,0
+RBA.US,D,20180308,000000,30.8415,31.1366,30.2521,30.5374,577314.05822639,0
+RBA.US,D,20180309,000000,30.6598,30.9165,30.4664,30.5374,1551946.2729603,0
+RBA.US,D,20180312,000000,30.6323,30.7783,30.4297,30.6973,580268.84592498,0
+RBA.US,D,20180313,000000,30.9076,30.9807,30.4861,30.5936,438869.54197085,0
+RBA.US,D,20180314,000000,30.65,30.7062,30.1267,30.1998,379827.47457701,0
+RBA.US,D,20180315,000000,30.2896,30.2896,29.5927,29.6568,814595.56457954,0
+RBA.US,D,20180316,000000,29.7201,29.7476,29.3696,29.5927,835164.61463357,0
+RBA.US,D,20180319,000000,29.4555,29.5185,28.8918,28.9945,645773.56176484,0
+RBA.US,D,20180320,000000,29.0674,29.335,28.948,29.1859,461702.5448896,0
+RBA.US,D,20180321,000000,29.2619,29.9599,29.2155,29.4998,577155.02440099,0
+RBA.US,D,20180322,000000,29.3084,29.3084,28.3399,28.3774,575889.84447794,0
+RBA.US,D,20180323,000000,28.3774,28.6153,27.6774,27.798,629933.9953463,0
+RBA.US,D,20180326,000000,28.2046,28.4889,27.9361,28.4159,812678.04208607,0
+RBA.US,D,20180327,000000,28.3962,28.9302,28.3774,28.5699,1064183.4527462,0
+RBA.US,D,20180328,000000,28.4623,28.79,28.3399,28.7545,488366.54097805,0
+RBA.US,D,20180329,000000,28.7299,29.1228,28.7299,28.948,945486.48060594,0
+RBA.US,D,20180402,000000,28.948,29.0419,28.4712,28.561,1180109.9948709,0
+RBA.US,D,20180403,000000,28.7643,29.4722,28.7299,29.4178,526962.12578839,0
+RBA.US,D,20180404,000000,29.0852,29.8315,29.0419,29.6844,732713.40358684,0
+RBA.US,D,20180405,000000,29.9421,30.3469,29.5275,29.6291,465421.1001318,0
+RBA.US,D,20180406,000000,29.3261,29.6015,28.8918,29.103,583427.23743825,0
+RBA.US,D,20180409,000000,29.4555,30.2699,29.2619,29.8138,828820.48184087,0
+RBA.US,D,20180410,000000,30.3647,30.5117,29.9037,30.2284,648395.08749811,0
+RBA.US,D,20180411,000000,30.1267,30.1454,29.7565,30.034,297307.15237412,0
+RBA.US,D,20180412,000000,30.18,30.5463,30.0685,30.4387,318573.11498785,0
+RBA.US,D,20180413,000000,30.4752,30.5463,30.2846,30.4297,537154.47197394,0
+RBA.US,D,20180416,000000,30.5374,30.6885,30.3647,30.6233,288543.07175424,0
+RBA.US,D,20180417,000000,30.722,30.7694,30.5117,30.6786,231285.82984031,0
+RBA.US,D,20180418,000000,30.6973,30.9807,30.5839,30.7872,362155.47382636,0
+RBA.US,D,20180419,000000,30.641,30.7408,29.9698,30.3183,411938.12594669,0
+RBA.US,D,20180420,000000,30.18,30.2896,29.8691,29.9856,250840.91263815,0
+RBA.US,D,20180423,000000,30.0527,30.412,29.804,30.3834,376061.3104826,0
+RBA.US,D,20180424,000000,30.5749,30.718,30.0241,30.2097,285853.67808274,0
+RBA.US,D,20180425,000000,30.18,30.18,29.6844,29.9322,370261.13415003,0
+RBA.US,D,20180426,000000,30.0527,30.0616,29.6104,29.9786,235244.45525206,0
+RBA.US,D,20180427,000000,29.952,30.4031,29.9234,30.337,257812.06414372,0
+RBA.US,D,20180430,000000,30.4476,30.8889,30.0685,30.107,430028.47682403,0
+RBA.US,D,20180501,000000,29.9698,30.2669,29.6381,30.1534,356558.90130846,0
+RBA.US,D,20180502,000000,30.1623,30.4664,30.0141,30.2097,273926.14117807,0
+RBA.US,D,20180503,000000,30.1623,30.3736,29.9234,30.2452,242323.99286792,0
+RBA.US,D,20180504,000000,30.2284,30.8987,30.1267,30.7595,209223.6851453,0
+RBA.US,D,20180507,000000,30.6786,30.955,30.5374,30.7595,260632.12892015,0
+RBA.US,D,20180508,000000,30.8139,31.2315,30.4297,30.9985,497754.60144791,0
+RBA.US,D,20180509,000000,31.1564,31.2127,30.7062,31.0892,407463.90679527,0
+RBA.US,D,20180510,000000,31.1939,31.6707,30.9875,31.3005,743807.27910106,0
+RBA.US,D,20180511,000000,30.65,30.7112,29.3508,30.5286,867833.40382359,0
+RBA.US,D,20180514,000000,30.8236,31.1031,30.3083,30.3736,272893.94074444,0
+RBA.US,D,20180515,000000,30.2186,30.6134,30.034,30.3183,541524.35683226,0
+RBA.US,D,20180516,000000,30.2354,30.5839,30.18,30.4031,311545.23804138,0
+RBA.US,D,20180517,000000,30.4387,30.641,30.1367,30.1367,316387.15960439,0
+RBA.US,D,20180518,000000,30.0616,30.1267,29.9234,29.9944,534493.44102289,0
+RBA.US,D,20180521,000000,30.2097,30.4031,30.2097,30.3183,330535.09233879,0
+RBA.US,D,20180522,000000,30.5936,30.6973,30.337,30.3736,380509.19282218,0
+RBA.US,D,20180523,000000,30.2995,30.65,30.2896,30.5374,348468.43529932,0
+RBA.US,D,20180524,000000,30.4664,31.2729,30.4664,31.2215,384119.36195408,0
+RBA.US,D,20180525,000000,31.0359,31.5226,31.0359,31.3676,426286.62363286,0
+RBA.US,D,20180529,000000,31.3399,31.3399,30.872,30.9885,322525.6626738,0
+RBA.US,D,20180530,000000,31.0429,31.8949,31.0429,31.6352,460545.75107684,0
+RBA.US,D,20180531,000000,31.6727,31.8099,31.3302,31.5058,337491.04952981,0
+RBA.US,D,20180601,000000,31.6352,32.2818,31.5799,32.191,274607.85942323,0
+RBA.US,D,20180604,000000,32.3548,32.735,32.0785,32.6076,498728.05053202,0
+RBA.US,D,20180605,000000,32.6886,32.6886,32.1248,32.5592,351957.04991501,0
+RBA.US,D,20180606,000000,32.5789,32.8011,32.3371,32.6886,256223.75179836,0
+RBA.US,D,20180607,000000,32.735,32.8475,32.3647,32.6076,228755.4699942,0
+RBA.US,D,20180608,000000,32.5986,33.04,32.4941,32.8109,441515.37860737,0
+RBA.US,D,20180611,000000,32.8199,33.2068,32.7389,33.0479,326940.11752141,0
+RBA.US,D,20180612,000000,33.0577,33.2799,32.8653,32.9956,316859.19630906,0
+RBA.US,D,20180613,000000,33.0479,33.1239,32.725,32.9008,628340.61822944,0
+RBA.US,D,20180614,000000,32.9867,33.04,32.6727,32.7527,251927.81260408,0
+RBA.US,D,20180615,000000,32.6076,32.8109,32.1821,32.5108,344019.54000545,0
+RBA.US,D,20180618,000000,32.3647,32.8199,32.2264,32.7922,171943.9279731,0
+RBA.US,D,20180619,000000,32.4043,32.735,32.2531,32.5986,227441.66826466,0
+RBA.US,D,20180620,000000,32.6431,33.114,32.5394,32.9483,319993.27691909,0
+RBA.US,D,20180621,000000,32.8376,33.0054,32.5691,32.6964,345103.40110847,0
+RBA.US,D,20180622,000000,32.9393,33.0222,32.6629,32.6807,335666.71883212,0
+RBA.US,D,20180625,000000,32.6629,32.6629,31.8375,32.1347,269559.29518265,0
+RBA.US,D,20180626,000000,32.2444,32.6727,32.0972,32.3746,251935.91623849,0
+RBA.US,D,20180627,000000,32.3746,32.882,32.1436,32.1634,264415.51323768,0
+RBA.US,D,20180628,000000,31.185,31.2551,29.6204,31.0429,826706.44621286,0
+RBA.US,D,20180629,000000,31.185,31.7291,31.0626,31.5425,324391.52449787,0
+RBA.US,D,20180702,000000,31.4417,32.0873,31.1554,32.0321,223365.54015389,0
+RBA.US,D,20180703,000000,32.0034,32.0221,31.1307,31.2729,460452.55928107,0
+RBA.US,D,20180705,000000,31.4328,31.5898,31.2205,31.5325,329964.79906683,0
+RBA.US,D,20180706,000000,31.5987,31.7388,31.107,31.5799,433010.61428877,0
+RBA.US,D,20180709,000000,31.7645,32.191,31.7645,32.0785,235093.52506108,0
+RBA.US,D,20180710,000000,31.8949,32.2008,31.8375,31.9047,221731.64486494,0
+RBA.US,D,20180711,000000,31.5138,31.5198,30.2224,30.3883,582895.43642976,0
+RBA.US,D,20180712,000000,30.5522,30.953,30.407,30.4437,428517.14900562,0
+RBA.US,D,20180713,000000,30.4881,31.0626,30.3223,30.8681,315082.47446356,0
+RBA.US,D,20180716,000000,30.7931,31.0102,30.5621,30.6096,372670.95243421,0
+RBA.US,D,20180717,000000,30.646,30.7931,30.0468,30.11,570734.92003566,0
+RBA.US,D,20180718,000000,30.0813,30.5256,30.0468,30.3223,534755.79618708,0
+RBA.US,D,20180719,000000,30.2836,30.4525,30.1,30.184,622719.73480829,0
+RBA.US,D,20180720,000000,30.1564,30.8159,30.1564,30.2393,317818.46403295,0
+RBA.US,D,20180723,000000,30.2136,30.2224,29.8967,29.9974,303492.25134142,0
+RBA.US,D,20180724,000000,30.0468,30.2393,29.5462,29.6015,496942.21209779,0
+RBA.US,D,20180725,000000,29.6944,29.9254,29.5827,29.8868,382121.81607077,0
+RBA.US,D,20180726,000000,29.8621,30.6845,29.8533,30.5256,254179.61001716,0
+RBA.US,D,20180727,000000,30.4614,30.7112,30.0547,30.4259,240284.91585824,0
+RBA.US,D,20180730,000000,30.5256,30.646,30.3034,30.3784,204792.01007456,0
+RBA.US,D,20180731,000000,30.4347,30.9145,30.2738,30.7566,154676.09598891,0
+RBA.US,D,20180801,000000,30.7378,31.0626,30.646,30.6559,178870.50948938,0
+RBA.US,D,20180802,000000,30.6193,31.3105,30.4989,31.3105,249536.22749733,0
+RBA.US,D,20180803,000000,31.2383,31.8277,31.2383,31.6806,313195.34059916,0
+RBA.US,D,20180806,000000,31.7478,31.8011,31.4694,31.6272,176989.45335078,0
+RBA.US,D,20180807,000000,31.6272,31.9877,31.5235,31.5898,419229.37101165,0
+RBA.US,D,20180808,000000,31.7004,32.0034,31.4141,31.9136,249177.64167445,0
+RBA.US,D,20180809,000000,32.0695,32.4497,31.9678,32.1722,360958.16184153,0
+RBA.US,D,20180810,000000,33.5869,35.6315,33.5869,34.7874,1326218.5233746,0
+RBA.US,D,20180813,000000,34.8979,35.2227,34.6126,34.8713,497693.8241898,0
+RBA.US,D,20180814,000000,35.0757,35.3965,34.733,34.8524,595475.31590484,0
+RBA.US,D,20180815,000000,34.7794,34.9533,34.6028,34.8061,495079.38913664,0
+RBA.US,D,20180816,000000,35.0283,35.5446,34.7044,35.0381,935105.72492024,0
+RBA.US,D,20180817,000000,34.973,35.3619,34.973,35.1022,374793.09169665,0
+RBA.US,D,20180820,000000,35.1022,35.6205,34.973,35.3866,398565.10325324,0
+RBA.US,D,20180821,000000,35.3708,35.8437,35.3708,35.6205,798514.91503714,0
+RBA.US,D,20180822,000000,35.5929,35.8051,35.2652,35.3777,281763.36861172,0
+RBA.US,D,20180823,000000,35.3965,35.5356,35.1477,35.2603,238268.12384318,0
+RBA.US,D,20180824,000000,35.4449,35.4636,35.1931,35.3333,314277.17579357,0
+RBA.US,D,20180827,000000,35.4823,35.6838,35.3708,35.4735,311835.95592603,0
+RBA.US,D,20180828,000000,35.7113,35.8259,35.1921,35.2406,335189.61735593,0
+RBA.US,D,20180829,000000,35.2869,35.3866,35.1635,35.2869,301374.16389618,0
+RBA.US,D,20180830,000000,35.2593,35.6028,35.2503,35.4636,190925.67863609,0
+RBA.US,D,20180831,000000,35.4152,35.6127,35.2306,35.3965,235821.83920414,0
+RBA.US,D,20180904,000000,35.3965,35.6769,35.202,35.5356,458719.39447055,0
+RBA.US,D,20180905,000000,35.6028,35.6669,34.9315,35.1921,229550.63912118,0
+RBA.US,D,20180906,000000,35.0737,35.4823,34.9601,35.046,193450.97371068,0
+RBA.US,D,20180907,000000,34.8683,35.0134,34.5327,34.5988,221609.07739442,0
+RBA.US,D,20180910,000000,34.5237,34.9503,34.5237,34.8219,455506.30342498,0
+RBA.US,D,20180911,000000,35.046,35.2119,34.8031,35.0164,352083.66920274,0
+RBA.US,D,20180912,000000,35.0647,35.5545,34.8397,35.1556,492379.86592212,0
+RBA.US,D,20180913,000000,35.1832,35.5742,35.0697,35.1556,231726.46496162,0
+RBA.US,D,20180914,000000,35.0647,35.4063,34.9601,35.1921,266031.17534919,0
+RBA.US,D,20180917,000000,35.1921,35.2503,34.7005,34.9048,192890.80998173,0
+RBA.US,D,20180918,000000,34.7657,35.0263,34.7203,34.8496,200071.64302778,0
+RBA.US,D,20180919,000000,34.7754,34.8594,34.3293,34.3481,243483.82554358,0
+RBA.US,D,20180920,000000,34.506,34.8308,34.2997,34.7103,415786.33933954,0
+RBA.US,D,20180921,000000,34.7193,34.747,34.0498,34.0697,238643.92988918,0
+RBA.US,D,20180924,000000,34.0795,34.1447,33.5306,33.6965,251679.63880011,0
+RBA.US,D,20180925,000000,33.7893,34.1635,33.5504,33.9384,416204.68946622,0
+RBA.US,D,20180926,000000,33.9038,34.1161,33.577,33.6609,243607.40596841,0
+RBA.US,D,20180927,000000,33.7448,33.9472,33.4636,33.7893,212925.02016437,0
+RBA.US,D,20180928,000000,33.8278,33.8278,33.4369,33.5602,319640.76882203,0
+RBA.US,D,20181001,000000,33.7518,33.8652,33.3065,33.5958,398919.6372589,0
+RBA.US,D,20181002,000000,33.6046,33.9847,33.5306,33.6709,255942.15050243,0
+RBA.US,D,20181003,000000,33.7616,33.885,33.4733,33.735,276702.64891952,0
+RBA.US,D,20181004,000000,33.577,33.967,33.5405,33.6046,300832.23334467,0
+RBA.US,D,20181005,000000,33.5306,34.0598,33.5306,33.9137,234833.1958055,0
+RBA.US,D,20181008,000000,33.9038,34.1545,33.4833,33.5504,191665.13527646,0
+RBA.US,D,20181009,000000,33.2059,33.5504,30.7349,32.3588,1230326.1914325,0
+RBA.US,D,20181010,000000,32.3588,32.6687,30.9856,31.0606,526877.03762704,0
+RBA.US,D,20181011,000000,30.8256,31.5235,30.8256,30.8839,627061.25694616,0
+RBA.US,D,20181012,000000,31.3844,31.6075,30.6143,30.7724,561957.67100984,0
+RBA.US,D,20181015,000000,30.7724,31.3489,30.6993,31.1051,262671.20592985,0
+RBA.US,D,20181016,000000,31.339,31.73,31.1831,31.496,399045.24359233,0
+RBA.US,D,20181017,000000,31.4318,31.4417,30.9027,31.0309,354966.53714589,0
+RBA.US,D,20181018,000000,31.0222,31.0222,30.3063,30.7082,251978.46031917,0
+RBA.US,D,20181019,000000,30.7437,30.8928,30.5019,30.652,483813.31139109,0
+RBA.US,D,20181022,000000,30.642,30.8652,30.3537,30.5384,281555.71297985,0
+RBA.US,D,20181023,000000,30.2778,30.5384,29.7181,30.3726,294164.96812969,0
+RBA.US,D,20181024,000000,30.2778,30.6717,29.7585,29.7871,392354.68042839,0
+RBA.US,D,20181025,000000,29.8987,30.3063,29.8247,30.0487,316571.51728734,0
+RBA.US,D,20181026,000000,29.8444,29.9274,29.2679,29.4722,440198.53801492,0
+RBA.US,D,20181029,000000,29.8543,30.26,29.49,29.8069,268669.92130559,0
+RBA.US,D,20181030,000000,29.8157,30.7349,29.8157,30.6805,289535.76697008,0
+RBA.US,D,20181031,000000,30.9116,31.3844,30.7289,31.2185,312393.08079206,0
+RBA.US,D,20181101,000000,31.2896,31.6539,31.0775,31.5325,308343.28949313,0
+RBA.US,D,20181102,000000,31.5987,31.8395,31.1051,31.1336,358368.03769161,0
+RBA.US,D,20181105,000000,31.2185,31.339,31.0309,31.0695,374754.59943318,0
+RBA.US,D,20181106,000000,30.8839,31.1336,30.2679,30.5019,419690.265219,0
+RBA.US,D,20181107,000000,30.5216,31.0222,30.0744,30.96,602815.18277629,0
+RBA.US,D,20181108,000000,30.8453,31.2896,30.4702,31.0695,555432.21939712,0
+RBA.US,D,20181109,000000,30.7082,33.6876,30.4476,32.8248,1246123.2137704,0
+RBA.US,D,20181112,000000,32.7023,33.0242,32.341,32.4546,614960.50485586,0
+RBA.US,D,20181113,000000,32.6313,32.8446,32.3055,32.6313,439848.05582647,0
+RBA.US,D,20181114,000000,32.9166,32.9837,31.8869,31.9521,492950.15919408,0
+RBA.US,D,20181115,000000,31.6174,31.9698,31.1336,31.8967,411039.63548092,0
+RBA.US,D,20181116,000000,31.7754,32.4634,31.6914,32.2571,263159.44990334,0
+RBA.US,D,20181119,000000,32.0805,32.3983,31.8869,32.11,390318.64228161,0
+RBA.US,D,20181120,000000,31.7488,32.6026,31.5612,31.8198,749354.21685816,0
+RBA.US,D,20181121,000000,31.9067,32.6214,31.8021,31.8967,275544.84215247,0
+RBA.US,D,20181123,000000,31.7101,31.8297,31.5799,31.6638,88187.80152192,0
+RBA.US,D,20181126,000000,31.8109,32.3687,31.8109,32.2304,453352.76257917,0
+RBA.US,D,20181127,000000,32.1564,32.4092,31.8001,31.8475,264388.16347152,0
+RBA.US,D,20181128,000000,31.876,32.734,31.7912,32.6313,363884.58681968,0
+RBA.US,D,20181129,000000,32.6233,32.9778,32.576,32.8573,263715.56181509,0
+RBA.US,D,20181130,000000,32.9018,32.9443,32.0438,32.4744,254336.61793396,0
+RBA.US,D,20181203,000000,32.882,32.9778,32.0795,32.109,297128.872417,0
+RBA.US,D,20181204,000000,32.1663,32.3233,31.1476,31.1673,430401.24400711,0
+RBA.US,D,20181206,000000,30.7269,31.1278,30.42,31.0725,508023.9321604,0
+RBA.US,D,20181207,000000,31.0439,31.7912,30.9708,31.0725,466534.33690958,0
+RBA.US,D,20181210,000000,31.1476,31.4921,30.9243,31.0063,417282.47284343,0
+RBA.US,D,20181211,000000,31.2502,31.4476,30.4702,30.6914,335817.6490231,0
+RBA.US,D,20181212,000000,30.8099,31.2403,30.4752,30.5117,452579.87844684,0
+RBA.US,D,20181213,000000,30.5956,30.8958,30.186,30.2324,329130.12472207,0
+RBA.US,D,20181214,000000,29.9708,30.4929,29.7278,29.9974,275943.94614742,0
+RBA.US,D,20181217,000000,29.9047,29.9875,29.4425,29.7181,321801.40034795,0
+RBA.US,D,20181218,000000,29.9047,30.2156,29.6727,29.8858,501931.01203457,0
+RBA.US,D,20181219,000000,29.9144,30.7003,29.8513,30.0556,378216.87723701,0
+RBA.US,D,20181220,000000,29.8128,30.1307,29.6104,29.9244,520985.69540729,0
+RBA.US,D,20181221,000000,29.9608,30.1207,29.2708,29.3103,522939.68425561,0
+RBA.US,D,20181224,000000,29.1859,29.2521,28.7762,29.1119,134142.49933544,0
+RBA.US,D,20181226,000000,29.1761,30.3153,28.7219,30.2866,225060.21270093,0
+RBA.US,D,20181227,000000,29.7545,30.2244,29.4861,30.2244,229449.343691,0
+RBA.US,D,20181228,000000,30.4287,30.7369,29.9708,30.344,347998.42450324,0
+RBA.US,D,20181231,000000,30.334,30.9056,30.2966,30.5483,508940.65580359,0
+RBA.US,D,20190102,000000,30.186,30.8099,29.8315,30.7645,278660.68958506,0
+RBA.US,D,20190103,000000,30.6243,31.5858,30.5769,31.2768,1160137.5749007,0
+RBA.US,D,20190104,000000,31.6885,32.0893,31.3342,31.8662,653650.29441628,0
+RBA.US,D,20190107,000000,31.959,32.6797,31.8277,32.3598,1119897.9652585,0
+RBA.US,D,20190108,000000,32.3993,32.882,32.2304,32.3509,777543.72212527,0
+RBA.US,D,20190109,000000,32.194,32.651,32.194,32.3509,643235.09828432,0
+RBA.US,D,20190110,000000,32.3796,32.8732,32.0241,32.5661,821395.52680808,0
+RBA.US,D,20190111,000000,32.4744,33.0696,32.4694,32.4911,682498.2199796,0
+RBA.US,D,20190114,000000,32.4092,32.6964,32.2907,32.5365,575259.78690217,0
+RBA.US,D,20190115,000000,32.6707,32.9492,32.428,32.6707,428652.88488206,0
+RBA.US,D,20190116,000000,32.6876,33.0509,32.5859,32.7912,900280.3560215,0
+RBA.US,D,20190117,000000,32.7912,33.6125,32.7912,33.275,869476.41570124,0
+RBA.US,D,20190118,000000,33.3322,34.1555,33.2375,33.8445,1099068.5859488,0
+RBA.US,D,20190122,000000,33.7241,34.1358,33.6856,33.8742,486137.02855962,0
+RBA.US,D,20190123,000000,33.9305,34.1812,33.5572,33.6215,348472.48711653,0
+RBA.US,D,20190124,000000,33.6502,34.0311,33.4259,33.4803,256912.56072364,0
+RBA.US,D,20190125,000000,33.6945,33.9384,33.4606,33.8268,238981.24367171,0
+RBA.US,D,20190128,000000,33.7044,33.8642,33.508,33.8081,357959.81710796,0
+RBA.US,D,20190129,000000,33.8268,33.9305,33.5375,33.5662,229831.22746281,0
+RBA.US,D,20190130,000000,33.7143,33.7883,33.1653,33.5761,333152.56625486,0
+RBA.US,D,20190131,000000,33.6215,33.7518,33.4181,33.5761,263332.66508897,0
+RBA.US,D,20190201,000000,33.5761,33.9305,33.5761,33.7429,328850.54933476,0
+RBA.US,D,20190204,000000,34.1457,34.7133,33.7429,33.9847,470814.06883503,0
+RBA.US,D,20190205,000000,33.9946,34.5001,33.9225,34.3688,458528.9590618,0
+RBA.US,D,20190206,000000,34.3965,34.4487,34.1723,34.275,321683.89764894,0
+RBA.US,D,20190207,000000,34.1259,34.2918,33.9384,33.9581,240232.24223453,0
+RBA.US,D,20190208,000000,33.8445,34.0114,33.6313,33.8929,244770.27750697,0
+RBA.US,D,20190211,000000,33.8929,34.1457,33.6502,33.7883,433002.51065435,0
+RBA.US,D,20190212,000000,33.8742,34.0064,33.7606,33.9581,206495.79921032,0
+RBA.US,D,20190213,000000,34.1457,34.1457,33.5938,33.7143,273048.92275262,0
+RBA.US,D,20190214,000000,33.7794,34.2316,33.507,34.0815,282539.29160698,0
+RBA.US,D,20190215,000000,34.1575,34.4853,34.1477,34.3816,346498.23918216,0
+RBA.US,D,20190219,000000,34.2858,34.4577,34.1655,34.2316,282293.14371162,0
+RBA.US,D,20190220,000000,34.1091,34.4853,34.0815,34.3342,412489.17308692,0
+RBA.US,D,20190221,000000,34.2681,34.5397,34.193,34.2681,253382.41498158,0
+RBA.US,D,20190222,000000,34.4577,34.7844,34.2127,34.737,308143.73749566,0
+RBA.US,D,20190225,000000,34.8604,34.8604,34.3915,34.5208,583455.60015871,0
+RBA.US,D,20190226,000000,34.5397,34.8891,34.4379,34.6541,458230.13754274,0
+RBA.US,D,20190227,000000,34.6166,35.2069,34.4853,35.0677,662442.73775661,0
+RBA.US,D,20190228,000000,35.0677,35.5633,34.7557,35.1872,758394.83400247,0
+RBA.US,D,20190301,000000,33.885,34.8268,33.507,34.6541,871249.08572954,0
+RBA.US,D,20190304,000000,34.663,34.663,32.7665,32.8326,564152.74298202,0
+RBA.US,D,20190305,000000,32.738,32.955,32.4931,32.503,405754.0399337,0
+RBA.US,D,20190306,000000,32.4584,32.5898,31.8949,31.9897,336887.3287659,0
+RBA.US,D,20190307,000000,31.876,32.0251,31.6085,31.7073,443948.49484049,0
+RBA.US,D,20190308,000000,31.6322,31.7448,31.4555,31.7073,453968.63879471,0
+RBA.US,D,20190311,000000,31.6599,31.7625,31.1436,31.6875,378636.24031799,0
+RBA.US,D,20190312,000000,31.7527,31.7527,31.3923,31.4456,290930.60504376,0
+RBA.US,D,20190313,000000,31.4555,31.9136,31.4555,31.7912,349136.98513856,0
+RBA.US,D,20190314,000000,31.7073,31.9234,31.5365,31.9136,357925.3766617,0
+RBA.US,D,20190315,000000,31.9047,32.2324,31.7625,31.7724,379536.75669236,0
+RBA.US,D,20190318,000000,31.7813,31.9797,31.6411,31.8277,244043.98927252,0
+RBA.US,D,20190319,000000,31.876,32.3164,31.8662,31.9797,413859.70025736,0
+RBA.US,D,20190320,000000,32.0351,32.0351,31.5749,31.7448,201692.36991079,0
+RBA.US,D,20190321,000000,31.7358,31.8475,31.6322,31.7358,332346.25463055,0
+RBA.US,D,20190322,000000,31.6974,31.7073,31.2008,31.2916,342581.14489678,0
+RBA.US,D,20190325,000000,31.192,31.2916,30.958,31.0212,288210.82274321,0
+RBA.US,D,20190326,000000,31.1534,31.4259,30.9007,31.3509,355589.50404156,0
+RBA.US,D,20190327,000000,31.3509,31.5463,31.2383,31.3785,225854.36887361,0
+RBA.US,D,20190328,000000,31.4555,31.7161,31.3874,31.6875,179609.96612975,0
+RBA.US,D,20190329,000000,31.8375,32.12,31.7448,31.9047,241047.67044756,0
+RBA.US,D,20190401,000000,32.1485,32.4447,32.0153,32.431,368316.26189041,0
+RBA.US,D,20190402,000000,32.421,32.4624,32.0251,32.3825,194323.12736459,0
+RBA.US,D,20190403,000000,32.4851,32.7467,32.1841,32.2492,218369.649537,0
+RBA.US,D,20190404,000000,32.0805,32.269,32.0054,32.1673,200483.91542866,0
+RBA.US,D,20190405,000000,32.1673,32.2778,32.0153,32.1485,110926.59969059,0
+RBA.US,D,20190408,000000,32.0725,32.2414,31.9284,32.1485,214967.13603698,0
+RBA.US,D,20190409,000000,32.0153,32.2324,31.6974,31.8375,234628.57903652,0
+RBA.US,D,20190410,000000,31.7625,32.0805,31.7625,31.8277,191877.85567986,0
+RBA.US,D,20190411,000000,31.7527,31.876,31.5651,31.65,165125.73256713,0
+RBA.US,D,20190412,000000,31.8089,32.2324,31.6411,32.2137,184260.4393297,0
+RBA.US,D,20190415,000000,32.2492,32.3539,31.9412,31.9965,166793.05534802,0
+RBA.US,D,20190416,000000,31.9136,32.12,31.876,31.9234,178175.62283828,0
+RBA.US,D,20190417,000000,32.0153,32.6086,32.0153,32.4931,209132.51925812,0
+RBA.US,D,20190418,000000,32.4121,32.8979,32.3578,32.7103,226545.20370749,0
+RBA.US,D,20190422,000000,32.5404,32.6175,32.1002,32.1387,117838.99984663,0
+RBA.US,D,20190423,000000,32.1485,32.6175,32.12,32.4674,182399.64227714,0
+RBA.US,D,20190424,000000,32.5504,32.8376,32.4447,32.729,197693.22632697,0
+RBA.US,D,20190425,000000,32.6924,32.6924,32.0903,32.196,142933.92972148,0
+RBA.US,D,20190426,000000,32.1288,32.4407,32.1288,32.3539,96519.350654906,0
+RBA.US,D,20190429,000000,32.5504,32.6204,32.2591,32.4674,163393.58071091,0
+RBA.US,D,20190430,000000,32.4497,32.738,32.2591,32.645,140989.05746187,0
+RBA.US,D,20190501,000000,32.6273,32.6826,32.2878,32.4407,186527.43105731,0
+RBA.US,D,20190502,000000,32.344,32.5799,32.1673,32.4121,140567.66847228,0
+RBA.US,D,20190503,000000,32.5701,32.655,32.3351,32.5799,104124.61155345,0
+RBA.US,D,20190506,000000,32.2324,32.6353,32.186,32.4931,160639.35796409,0
+RBA.US,D,20190507,000000,32.3065,32.7467,32.269,32.421,433808.82227864,0
+RBA.US,D,20190508,000000,32.421,32.7665,32.2048,32.4584,383991.72971205,0
+RBA.US,D,20190509,000000,32.3923,32.6649,32.1584,32.4763,267818.02673771,0
+RBA.US,D,20190510,000000,32.0626,32.0626,29.877,31.4733,1621921.1561345,0
+RBA.US,D,20190513,000000,30.8139,31.3963,30.3459,30.3746,512504.22903762,0
+RBA.US,D,20190514,000000,30.5325,31.4061,30.3459,31.1831,382583.72323243,0
+RBA.US,D,20190515,000000,30.958,31.1336,30.8908,30.9382,267795.74174306,0
+RBA.US,D,20190516,000000,31.0399,31.5849,31.0112,31.3785,159547.39322666,0
+RBA.US,D,20190517,000000,31.2383,31.5849,31.0498,31.3785,158427.06576878,0
+RBA.US,D,20190520,000000,31.0112,31.6234,31.0112,31.4634,152196.3838579,0
+RBA.US,D,20190521,000000,31.6599,31.8001,31.5365,31.6411,207846.06729473,0
+RBA.US,D,20190522,000000,31.4911,31.7408,31.4161,31.6234,217747.69559563,0
+RBA.US,D,20190523,000000,31.5178,31.885,31.3409,31.5365,269854.06488449,0
+RBA.US,D,20190524,000000,31.7813,32.0903,31.6875,31.7261,177999.36878976,0
+RBA.US,D,20190528,000000,31.7073,32.0468,31.4535,31.5651,204050.52752558,0
+RBA.US,D,20190529,000000,31.4624,31.5552,31.1209,31.1209,174372.99238902,0
+RBA.US,D,20190530,000000,31.1307,31.4535,31.0359,31.263,207426.70421375,0
+RBA.US,D,20190531,000000,31.0823,31.4812,31.0172,31.4812,239207.13248103,0
+RBA.US,D,20190603,000000,31.2442,31.6875,31.2442,31.4042,255229.03067392,0
+RBA.US,D,20190604,000000,31.4901,31.6224,31.2995,31.3579,274777.02279164,0
+RBA.US,D,20190605,000000,31.3192,31.876,31.2896,31.876,224188.059047,0
+RBA.US,D,20190606,000000,31.9057,31.9708,31.6697,31.9057,158772.48318572,0
+RBA.US,D,20190607,000000,31.9985,32.5849,31.9244,32.348,165585.61382019,0
+RBA.US,D,20190610,000000,32.4714,32.7626,32.3193,32.6697,163552.61453631,0
+RBA.US,D,20190611,000000,32.6964,32.8949,32.5651,32.65,196564.79523467,0
+RBA.US,D,20190612,000000,32.6402,33.1319,32.497,32.9433,262964.96267739,0
+RBA.US,D,20190613,000000,32.961,33.3589,32.8386,33.0459,258764.24118748,0
+RBA.US,D,20190614,000000,33.0094,33.6906,32.9709,33.6225,241333.32356068,0
+RBA.US,D,20190617,000000,33.7528,34.2721,33.7439,33.8001,334752.02109752,0
+RBA.US,D,20190618,000000,33.8475,34.1872,33.7439,33.8575,165160.1730134,0
+RBA.US,D,20190619,000000,33.6955,34.2394,33.6955,34.2069,195380.65165576,0
+RBA.US,D,20190620,000000,34.4527,34.5168,33.8575,33.8672,228353.32713635,0
+RBA.US,D,20190621,000000,33.8772,34.122,33.7725,33.9986,190657.24574608,0
+RBA.US,D,20190624,000000,33.2256,33.6699,32.6136,32.65,312140.85517089,0
+RBA.US,D,20190625,000000,32.7162,32.7162,31.4239,31.876,492725.28333906,0
+RBA.US,D,20190626,000000,31.8859,32.2907,31.5355,31.5839,259816.70070714,0
+RBA.US,D,20190627,000000,31.6026,31.7813,31.2679,31.3666,355301.82501982,0
+RBA.US,D,20190628,000000,31.4989,31.7358,31.2896,31.339,380542.62031414,0
+RBA.US,D,20190701,000000,31.6599,31.9807,31.4042,31.7358,201886.85713676,0
+RBA.US,D,20190702,000000,31.8859,31.8859,31.2758,31.65,315943.48562017,0
+RBA.US,D,20190703,000000,31.7261,31.8977,31.6974,31.8287,86291.551068795,0
+RBA.US,D,20190705,000000,31.8188,32.0074,31.5454,31.8485,327847.72457588,0
+RBA.US,D,20190708,000000,31.7813,31.8672,31.6224,31.6875,174344.62966857,0
+RBA.US,D,20190709,000000,31.7625,31.8385,31.5265,31.7161,248146.45419515,0
+RBA.US,D,20190710,000000,31.7912,31.9344,31.5839,31.6599,296541.3589219,0
+RBA.US,D,20190711,000000,31.6974,31.9905,31.6697,31.8859,368861.23130482,0
+RBA.US,D,20190712,000000,31.9905,32.5553,31.9708,32.4347,744845.55726049,0
+RBA.US,D,20190715,000000,32.4793,33.3392,32.4793,33.2433,426099.22708702,0
+RBA.US,D,20190716,000000,33.198,34.0745,33.1604,33.8672,1049372.0349441,0
+RBA.US,D,20190717,000000,33.8672,34.0884,33.7251,33.8575,685144.05661611,0
+RBA.US,D,20190718,000000,33.9156,34.1772,33.7054,34.1515,703449.15380544,0
+RBA.US,D,20190719,000000,34.197,34.2621,34.0261,34.1318,784535.13271686,0
+RBA.US,D,20190722,000000,34.197,34.2524,33.4596,33.4694,339090.50437249,0
+RBA.US,D,20190723,000000,33.5563,33.6955,33.2256,33.4793,403254.06871666,0
+RBA.US,D,20190724,000000,33.3973,33.5365,33.1219,33.5168,288460.00950148,0
+RBA.US,D,20190725,000000,33.4971,33.6699,33.3342,33.3973,146690.97722716,0
+RBA.US,D,20190726,000000,33.2621,33.4793,33.0173,33.3292,210950.77223001,0
+RBA.US,D,20190729,000000,33.3292,33.6125,33.1219,33.5365,245433.76257471,0
+RBA.US,D,20190730,000000,33.3194,33.9621,33.3194,33.9255,325537.17581329,0
+RBA.US,D,20190731,000000,33.9522,34.2444,33.8395,34.046,343604.22874167,0
+RBA.US,D,20190801,000000,34.046,34.1032,33.5465,33.734,198482.31772813,0
+RBA.US,D,20190802,000000,33.6599,33.7251,33.3194,33.507,161554.05569869,0
+RBA.US,D,20190805,000000,33.0745,33.272,32.5356,32.7824,240370.00401958,0
+RBA.US,D,20190806,000000,32.8287,33.5267,32.8287,33.4339,289285.56725751,0
+RBA.US,D,20190807,000000,33.2157,33.3292,32.7626,33.1604,416841.83772211,0
+RBA.US,D,20190808,000000,33.2523,33.7054,33.1416,33.4881,951913.67565138,0
+RBA.US,D,20190809,000000,34.2819,35.7913,34.1515,35.1872,1323666.8914881,0
+RBA.US,D,20190812,000000,35.2543,36.5456,35.2543,36.1408,1182672.7692547,0
+RBA.US,D,20190813,000000,36.0371,36.2919,35.8013,36.1685,682933.79032941,0
+RBA.US,D,20190814,000000,35.8772,36.1735,35.6956,36.1211,669130.26205766,0
+RBA.US,D,20190815,000000,36.1783,36.2159,35.5159,36.1585,580659.84628551,0
+RBA.US,D,20190816,000000,36.1013,36.7588,36.1013,36.6414,399056.38608965,0
+RBA.US,D,20190819,000000,36.7914,37.4519,36.7717,37.0283,432009.8154385,0
+RBA.US,D,20190820,000000,36.8951,37.2169,36.6888,37.0096,257742.17029688,0
+RBA.US,D,20190821,000000,37.1034,37.593,37.054,37.2633,285820.25059077,0
+RBA.US,D,20190822,000000,37.2446,37.3807,36.9583,37.0185,206767.27096323,0
+RBA.US,D,20190823,000000,37.0934,37.3097,36.7815,36.8774,325223.15997971,0
+RBA.US,D,20190826,000000,36.9701,37.13,36.8575,37.0283,217017.35554398,0
+RBA.US,D,20190827,000000,37.2179,37.3037,36.6768,36.743,290864.76301415,0
+RBA.US,D,20190828,000000,36.6956,37.3037,36.5427,37.2456,319963.90124434,0
+RBA.US,D,20190829,000000,37.4538,37.6532,37.2741,37.5289,261636.97958762,0
+RBA.US,D,20190830,000000,37.5476,37.6621,37.3294,37.5032,150740.76852609,0
+RBA.US,D,20190903,000000,37.1981,37.511,37.0185,37.4637,236226.00797059,0
+RBA.US,D,20190904,000000,37.6434,37.6868,37.3037,37.5673,185598.55196248,0
+RBA.US,D,20190905,000000,37.7382,37.8803,36.9414,37.2553,567331.39358133,0
+RBA.US,D,20190906,000000,37.1684,37.5199,37.046,37.0649,358954.53823241,0
+RBA.US,D,20190909,000000,37.2366,37.2366,36.6394,36.9217,338161.62527766,0
+RBA.US,D,20190910,000000,36.8764,36.8764,36.3205,36.4399,426645.20945573,0
+RBA.US,D,20190911,000000,36.4587,36.5327,35.9642,36.2218,545971.22621753,0
+RBA.US,D,20190912,000000,36.2592,36.514,36.0984,36.1063,227042.56426972,0
+RBA.US,D,20190913,000000,36.1832,36.2592,35.9266,36.0421,209617.72436874,0
+RBA.US,D,20190916,000000,35.9069,36.3431,35.6542,36.2307,223440.49877222,0
+RBA.US,D,20190917,000000,36.1635,36.4873,36.0036,36.4873,191494.95895373,0
+RBA.US,D,20190918,000000,36.4685,36.4685,35.9739,36.2405,165867.2151161,0
+RBA.US,D,20190919,000000,36.2218,36.7332,36.1161,36.3431,187081.51706044,0
+RBA.US,D,20190920,000000,36.3254,36.6295,36.1261,36.2592,367997.18128532,0
+RBA.US,D,20190923,000000,36.2978,36.6098,36.0224,36.6008,351542.75160553,0
+RBA.US,D,20190924,000000,36.6868,37.3294,36.4202,37.1211,305091.7061841,0
+RBA.US,D,20190925,000000,37.0747,37.0747,36.6008,36.6394,275347.31606361,0
+RBA.US,D,20190926,000000,36.5427,37.4154,36.4587,37.2179,222597.72079306,0
+RBA.US,D,20190927,000000,37.3777,37.8428,37.1497,37.5387,426497.31812766,0
+RBA.US,D,20190930,000000,37.4637,38.0136,37.4637,37.8329,317424.42480952,0
+RBA.US,D,20191001,000000,37.8902,38.0796,37.2553,37.3393,373228.07730024,0
+RBA.US,D,20191002,000000,36.98,37.208,36.7529,37.046,324069.40502987,0
+RBA.US,D,20191003,000000,37.1034,37.3867,36.6868,37.0934,386013.5864986,0
+RBA.US,D,20191004,000000,37.1883,37.4252,37.046,37.1211,628126.88487173,0
+RBA.US,D,20191007,000000,36.9039,37.3492,36.8764,37.3393,498108.12249926,0
+RBA.US,D,20191008,000000,37.2268,37.4637,37.046,37.1587,280765.60862438,0
+RBA.US,D,20191009,000000,37.4252,37.4933,37.1123,37.3196,249638.53588181,0
+RBA.US,D,20191010,000000,37.2456,37.7579,37.2366,37.5032,358350.81746849,0
+RBA.US,D,20191011,000000,37.8803,37.9188,37.3294,37.369,412643.14214081,0
+RBA.US,D,20191014,000000,37.3492,37.596,37.1981,37.4341,521246.02466287,0
+RBA.US,D,20191015,000000,37.4538,37.6621,37.0649,37.2268,324852.41870522,0
+RBA.US,D,20191016,000000,37.284,37.4883,36.8467,37.3492,457856.35740535,0
+RBA.US,D,20191017,000000,37.4341,37.8033,37.1833,37.672,550737.17620789,0
+RBA.US,D,20191018,000000,37.823,38.0136,37.6335,37.8033,232370.70389762,0
+RBA.US,D,20191021,000000,37.9662,38.3818,37.9099,38.0796,304257.03183934,0
+RBA.US,D,20191022,000000,38.1093,38.6681,38.0136,38.2515,357808.88691698,0
+RBA.US,D,20191023,000000,38.1271,38.1548,37.6058,37.7382,267583.02133968,0
+RBA.US,D,20191024,000000,37.7943,38.1745,37.511,38.0994,503214.42513506,0
+RBA.US,D,20191025,000000,38.1548,38.8092,37.9859,38.0511,378381.98878822,0
+RBA.US,D,20191028,000000,38.1548,38.6681,38.1548,38.3719,285797.96559613,0
+RBA.US,D,20191029,000000,38.4114,38.6384,38.2613,38.5249,244583.89391542,0
+RBA.US,D,20191030,000000,38.5161,38.8754,38.2613,38.7807,377493.62786547,0
+RBA.US,D,20191031,000000,38.7708,39.1133,38.5437,38.9898,405436.98523721,0
+RBA.US,D,20191101,000000,39.1222,39.368,38.9051,39.1687,401932.16335269,0
+RBA.US,D,20191104,000000,39.1044,39.5684,39.062,39.4164,492623.98790887,0
+RBA.US,D,20191105,000000,39.5289,39.7116,39.0867,39.3867,415731.63980725,0
+RBA.US,D,20191106,000000,39.368,39.4934,39.0867,39.3315,431045.48294311,0
+RBA.US,D,20191107,000000,39.4747,39.5131,39.1222,39.5033,467479.42327324,0
+RBA.US,D,20191108,000000,38.9524,40.7452,37.3777,39.141,1136507.3769464,0
+RBA.US,D,20191111,000000,39.1884,40.1716,39.057,39.7284,835369.23140255,0
+RBA.US,D,20191112,000000,39.8043,39.9574,39.5773,39.7194,500845.12502295,0
+RBA.US,D,20191113,000000,39.6642,39.9287,39.378,39.3867,707783.5852632,0
+RBA.US,D,20191114,000000,39.3867,40.2328,39.2308,40.2032,744371.49464721,0
+RBA.US,D,20191115,000000,40.2032,40.3177,39.9387,40.0809,329455.28305298,0
+RBA.US,D,20191118,000000,40.0423,40.137,39.6158,39.834,402948.15651749,0
+RBA.US,D,20191119,000000,39.834,40.1083,39.673,40.0137,398606.63437962,0
+RBA.US,D,20191120,000000,39.8726,40.0137,39.4164,39.6642,231820.6697117,0
+RBA.US,D,20191121,000000,39.7017,39.8143,39.4351,39.6356,370692.65268262,0
+RBA.US,D,20191122,000000,39.7284,39.8143,39.3601,39.7284,239517.0964974,0
+RBA.US,D,20191125,000000,39.7382,40.5488,39.6444,40.223,606458.77940016,0
+RBA.US,D,20191126,000000,40.2979,41.2131,40.0127,41.0522,829385.71034133,0
+RBA.US,D,20191127,000000,41.1944,41.6228,41.0245,41.3365,457731.76402621,0
+RBA.US,D,20191129,000000,41.3947,41.5191,40.9466,40.9564,208665.54732496,0
+RBA.US,D,20191202,000000,41.0888,41.3947,40.9278,41.223,302061.95986716,0
+RBA.US,D,20191203,000000,41.0888,41.3563,40.9741,41.3563,241218.85972458,0
+RBA.US,D,20191204,000000,41.3947,42.1293,41.3947,41.5853,439604.94679402,0
+RBA.US,D,20191205,000000,41.6416,41.9526,41.4895,41.8518,699763.01310089,0
+RBA.US,D,20191206,000000,41.8321,41.9279,41.3661,41.3947,1033230.6081437,0
+RBA.US,D,20191209,000000,41.376,41.5054,41.1844,41.2802,192968.80746299,0
+RBA.US,D,20191210,000000,41.1272,41.5853,41.0798,41.2615,224838.37570882,0
+RBA.US,D,20191211,000000,41.2802,41.5951,41.2131,41.5094,225193.92266878,0
+RBA.US,D,20191212,000000,41.46,41.6603,41.1569,41.1844,269075.10302635,0
+RBA.US,D,20191213,000000,41.0798,41.2802,40.8132,40.9081,454507.53048332,0
+RBA.US,D,20191216,000000,41.0601,41.2802,40.4431,41.0147,459177.249815,0
+RBA.US,D,20191217,000000,41.0798,41.2901,40.9466,41.2131,214476.86615487,0
+RBA.US,D,20191218,000000,41.1272,41.3001,40.9663,40.9663,532233.53997539,0
+RBA.US,D,20191219,000000,40.8597,41.3078,40.8508,41.1844,454497.4009403,0
+RBA.US,D,20191220,000000,41.2517,41.5379,41.0798,41.46,338872.71919758,0
+RBA.US,D,20191223,000000,41.4125,41.614,41.1174,41.1569,262320.72374139,0
+RBA.US,D,20191224,000000,41.1371,41.5379,41.0048,41.3947,217075.09393918,0
+RBA.US,D,20191226,000000,41.4047,41.4047,40.9466,41.0522,202991.99028011,0
+RBA.US,D,20191227,000000,41.3464,41.46,41.1371,41.2131,191936.60702936,0
+RBA.US,D,20191230,000000,41.2328,41.2328,40.9367,41.0245,267750.15879949,0
+RBA.US,D,20191231,000000,40.9959,41.1746,40.7945,40.9179,221806.60348329,0
+RBA.US,D,20200102,000000,40.9179,41.07,40.3651,40.9278,613898.92874749,0
+RBA.US,D,20200103,000000,40.7185,41.1371,40.7185,40.9466,408209.44116146,0
+RBA.US,D,20200106,000000,40.6029,41.3661,40.5655,41.2615,558707.1006551,0
+RBA.US,D,20200107,000000,41.4323,41.4323,40.7284,41.2131,443804.65532963,0
+RBA.US,D,20200108,000000,41.1272,41.2131,40.8696,41.1371,407161.03345902,0
+RBA.US,D,20200109,000000,41.1844,42.1193,41.1746,41.7176,512114.2416314,0
+RBA.US,D,20200110,000000,41.6603,41.8518,41.3661,41.6317,486067.13471279,0
+RBA.US,D,20200113,000000,41.7956,42.5755,41.762,42.4136,326729.42302661,0
+RBA.US,D,20200114,000000,42.3573,42.6989,42.2615,42.5468,480355.08540447,0
+RBA.US,D,20200115,000000,42.5468,43.0246,42.3949,42.451,477446.89360375,0
+RBA.US,D,20200116,000000,42.53,42.7186,42.2704,42.4136,264266.60895531,0
+RBA.US,D,20200117,000000,42.5202,42.6042,42.1953,42.224,241696.97415506,0
+RBA.US,D,20200121,000000,42.1193,42.2043,41.5191,41.5191,444439.77767691,0
+RBA.US,D,20200122,000000,41.4895,41.918,41.2427,41.3859,413429.19467907,0
+RBA.US,D,20200123,000000,41.3563,41.45,41.1272,41.2714,281230.55464894,0
+RBA.US,D,20200124,000000,41.3464,41.4125,40.9367,41.3188,273242.3970243,0
+RBA.US,D,20200127,000000,40.9278,41.2615,40.6129,41.147,546916.31258119,0
+RBA.US,D,20200128,000000,41.2328,41.2328,40.9959,41.1569,253293.27500302,0
+RBA.US,D,20200129,000000,41.1075,41.2901,40.7758,40.9959,467720.50639708,0
+RBA.US,D,20200130,000000,40.8982,40.8982,40.4983,40.7571,498470.76013933,0
+RBA.US,D,20200131,000000,40.6416,40.7945,40.0799,40.223,299124.3923917,0
+RBA.US,D,20200203,000000,40.137,40.3849,39.8024,39.9564,611635.98883708,0
+RBA.US,D,20200204,000000,40.2979,40.4993,40.0127,40.1272,383028.41017095,0
+RBA.US,D,20200205,000000,40.2032,40.6889,40.1855,40.6514,353370.12116613,0
+RBA.US,D,20200206,000000,40.6613,41.5191,40.6613,41.3464,263399.5200729,0
+RBA.US,D,20200207,000000,41.2802,41.5951,40.6029,40.6218,232565.19112358,0
+RBA.US,D,20200210,000000,40.5754,40.8567,40.4895,40.6129,168854.41735236,0
+RBA.US,D,20200211,000000,40.7284,41.2714,40.5556,41.1075,196960.8603667,0
+RBA.US,D,20200212,000000,41.1272,41.1272,40.6029,40.8982,259334.53445945,0
+RBA.US,D,20200213,000000,40.8893,41.0157,40.7935,40.9466,208092.2151901,0
+RBA.US,D,20200214,000000,41.1183,41.3681,41.0058,41.225,144309.52166344,0
+RBA.US,D,20200218,000000,41.1854,41.4067,40.6603,40.9959,660790.60929026,0
+RBA.US,D,20200219,000000,40.9861,41.5606,40.9861,41.4155,454576.41137584,0
+RBA.US,D,20200220,000000,41.1954,41.8469,41.1954,41.7709,350723.27157531,0
+RBA.US,D,20200221,000000,41.607,41.9327,41.5705,41.683,265437.58412829,0
+RBA.US,D,20200224,000000,40.7659,41.5508,40.3345,41.378,646482.62977616,0
+RBA.US,D,20200225,000000,41.302,41.7511,40.1627,40.1825,660818.97201071,0
+RBA.US,D,20200226,000000,40.22,40.8222,39.6454,39.6553,477467.1526898,0
+RBA.US,D,20200227,000000,38.9375,39.7204,38.6978,38.7273,936539.0552574,0
+RBA.US,D,20200228,000000,38.5249,39.0422,37.602,37.9988,880329.20809162,0
+RBA.US,D,20200302,000000,38.1419,38.5625,37.3729,37.9128,880330.22104592,0
+RBA.US,D,20200303,000000,37.8743,39.2051,37.826,38.4489,791004.87184299,0
+RBA.US,D,20200304,000000,38.7648,40.0759,38.7648,40.0759,672015.15590941,0
+RBA.US,D,20200305,000000,39.598,39.8803,38.7648,38.8981,773861.63323792,0
+RBA.US,D,20200306,000000,38.0462,39.1754,38.0462,38.7549,754359.22406378,0
+RBA.US,D,20200309,000000,37.4923,37.597,36.1033,36.1329,1238554.4192267,0
+RBA.US,D,20200310,000000,36.7163,37.7796,36.3047,37.5783,913994.7443147,0
+RBA.US,D,20200311,000000,37.0046,37.1656,35.4429,35.6354,589593.09027381,0
+RBA.US,D,20200312,000000,33.7103,33.9038,31.4821,31.5759,1565697.1276084,0
+RBA.US,D,20200313,000000,32.4576,33.4339,31.6342,33.3963,831903.91473582,0
+RBA.US,D,20200316,000000,31.0873,32.5819,29.9114,30.7822,795186.34720117,0
+RBA.US,D,20200317,000000,31.2235,31.4951,29.2748,29.4218,1545940.4669045,0
+RBA.US,D,20200318,000000,27.8729,27.9676,24.8077,25.9676,1080155.7161783,0
+RBA.US,D,20200319,000000,25.8619,27.9816,25.4503,27.5363,707038.05089701,0
+RBA.US,D,20200320,000000,27.8631,28.1602,26.9627,27.1068,875575.41355289,0
+RBA.US,D,20200323,000000,26.9429,27.7189,26.1107,26.6952,1193316.893059,0
+RBA.US,D,20200324,000000,28.102,29.7575,27.8917,29.7378,910868.76733909,0
+RBA.US,D,20200325,000000,29.8247,30.8483,29.0773,29.7862,483768.7414018,0
+RBA.US,D,20200326,000000,30.0151,31.9887,30.0151,31.7675,454998.81331973,0
+RBA.US,D,20200327,000000,30.9165,32.3233,30.7427,31.4624,582025.30868444,0
+RBA.US,D,20200330,000000,31.5463,31.9965,30.8977,31.8929,346051.52633503,0
+RBA.US,D,20200331,000000,31.5858,32.7922,31.5858,32.7162,539971.49788748,0
+RBA.US,D,20200401,000000,32.3519,33.3479,31.9027,32.5424,1017192.5026819,0
+RBA.US,D,20200402,000000,32.4102,33.4418,32.1219,33.424,670772.260981,0
+RBA.US,D,20200403,000000,33.1763,33.9235,32.9284,33.5089,495156.37366357,0
+RBA.US,D,20200406,000000,34.3915,35.3293,33.8642,34.7163,534508.63533743,0
+RBA.US,D,20200407,000000,35.7499,36.3619,34.5337,34.9078,506965.39491492,0
+RBA.US,D,20200408,000000,35.3481,36.5436,35.0026,36.2188,706668.32257683,0
+RBA.US,D,20200409,000000,36.7558,38.055,36.5337,37.4824,606229.85172793,0
+RBA.US,D,20200413,000000,37.3857,37.673,36.1033,36.9069,528274.91456364,0
+RBA.US,D,20200414,000000,37.5783,38.6888,37.4331,38.5625,852950.06626603,0
+RBA.US,D,20200415,000000,37.5397,37.7696,36.6404,37.0234,624673.72365662,0
+RBA.US,D,20200416,000000,36.8792,37.903,36.8792,37.7973,488579.26138145,0
+RBA.US,D,20200417,000000,38.5536,39.674,38.5536,39.5191,631859.62147418,0
+RBA.US,D,20200420,000000,38.9751,39.9613,38.6978,39.4154,556847.31655685,0
+RBA.US,D,20200421,000000,38.4687,39.9613,38.4687,39.291,549552.01967468,0
+RBA.US,D,20200422,000000,39.914,40.8409,39.674,40.6791,417699.81001581,0
+RBA.US,D,20200423,000000,40.8597,41.5024,40.6691,40.9564,586799.36230922,0
+RBA.US,D,20200424,000000,41.3582,41.5221,40.9663,41.0808,627493.78843306,0
+RBA.US,D,20200427,000000,41.5408,41.8094,41.1667,41.3582,619467.13854494,0
+RBA.US,D,20200428,000000,41.8271,42.1519,40.9466,40.9861,601540.88626453,0
+RBA.US,D,20200429,000000,41.7995,42.2862,41.2634,41.7995,721338.939731,0
+RBA.US,D,20200430,000000,41.5508,41.683,41.1085,41.2437,600927.03595758,0
+RBA.US,D,20200501,000000,40.7175,40.8321,40.3246,40.6603,573452.67642761,0
+RBA.US,D,20200504,000000,40.4115,40.4598,39.8953,40.0946,772411.08267763,0
+RBA.US,D,20200505,000000,40.8222,40.8222,40.4016,40.5339,1501491.0191836,0
+RBA.US,D,20200506,000000,40.8132,41.0611,39.9692,40.1627,1057361.2055231,0
+RBA.US,D,20200507,000000,40.7561,42.1203,40.4313,42.0474,834333.99210603,0
+RBA.US,D,20200508,000000,41.9427,42.6505,40.8321,42.4106,990814.15970659,0
+RBA.US,D,20200511,000000,41.8371,42.0572,40.9466,41.0157,558190.49396114,0
+RBA.US,D,20200512,000000,40.9861,41.0709,40.0472,40.0472,708030.74611286,0
+RBA.US,D,20200513,000000,40.2387,40.6406,39.0038,39.2051,542631.51588422,0
+RBA.US,D,20200514,000000,38.7075,39.0995,38.4005,38.908,889069.99076257,0
+RBA.US,D,20200515,000000,38.7075,38.9258,38.3936,38.6691,1282441.6773101,0
+RBA.US,D,20200518,000000,39.3394,39.8469,39.0323,39.0323,406952.36487283,0
+RBA.US,D,20200519,000000,39.137,40.1825,39.137,39.2426,439522.89749557,0
+RBA.US,D,20200520,000000,39.5881,39.7204,38.8784,39.0422,334482.57525322,0
+RBA.US,D,20200521,000000,38.8694,38.8981,38.3334,38.4292,470449.40528635,0
+RBA.US,D,20200522,000000,38.5348,38.5348,37.9712,38.2752,511503.43018736,0
+RBA.US,D,20200526,000000,38.9978,39.6623,38.9691,39.4884,1056355.3419013,0
+RBA.US,D,20200527,000000,39.6336,39.8251,38.6414,39.7679,631333.8981915,0
+RBA.US,D,20200528,000000,39.9218,41.4214,39.8636,41.0858,964313.24926073,0
+RBA.US,D,20200529,000000,41.1707,42.0474,41.0472,41.6238,1936589.3322886,0
+RBA.US,D,20200601,000000,41.7491,42.0907,41.4411,41.9703,986961.89449653,0
+RBA.US,D,20200602,000000,41.9417,42.1253,40.7965,41.2497,701464.77632805,0
+RBA.US,D,20200603,000000,41.4411,41.7393,41.2004,41.2398,815266.14032739,0
+RBA.US,D,20200604,000000,40.9703,41.8548,40.9703,41.4797,428757.21917515,0
+RBA.US,D,20200605,000000,42.1914,42.3553,41.5675,41.8173,284971.39488579,0
+RBA.US,D,20200608,000000,41.6623,41.8646,41.4797,41.6435,483571.21531295,0
+RBA.US,D,20200609,000000,41.2398,41.4648,40.9308,41.1529,478124.56003172,0
+RBA.US,D,20200610,000000,40.8252,40.912,39.3157,40.0077,588308.66421902,0
+RBA.US,D,20200611,000000,39.2476,39.2476,37.9405,38.0165,456663.09723773,0
+RBA.US,D,20200612,000000,38.6808,38.9604,37.7943,38.3433,281505.06526475,0
+RBA.US,D,20200615,000000,37.6799,38.9978,37.3235,38.8152,291316.54063279,0
+RBA.US,D,20200616,000000,39.605,39.988,39.0462,39.595,242476.94896751,0
+RBA.US,D,20200617,000000,39.6138,39.835,39.1222,39.4016,204719.07736483,0
+RBA.US,D,20200618,000000,39.056,39.2574,38.8438,38.8724,158595.21618289,0
+RBA.US,D,20200619,000000,39.1707,39.1707,38.1508,38.2585,376520.17878136,0
+RBA.US,D,20200622,000000,38.4795,39.1508,38.2485,38.9208,246847.84678013,0
+RBA.US,D,20200623,000000,39.1321,39.2298,38.7392,38.7767,292197.81087542,0
+RBA.US,D,20200624,000000,38.4015,39.2101,38.4015,38.9405,604626.34506805,0
+RBA.US,D,20200625,000000,38.7491,38.7579,37.6996,38.2949,361730.03301957,0
+RBA.US,D,20200626,000000,38.1508,38.445,37.7579,38.0738,210084.6963019,0
+RBA.US,D,20200629,000000,38.2298,38.4015,37.6512,38.0836,276341.02423374,0
+RBA.US,D,20200630,000000,38.0738,39.4114,38.0738,39.296,347027.00132774,0
+RBA.US,D,20200701,000000,39.2574,39.3137,38.4992,38.6316,310800.7166295,0
+RBA.US,D,20200702,000000,38.8724,39.2476,38.5743,38.9208,373987.79302665,0
+RBA.US,D,20200706,000000,39.3453,39.4598,39.0363,39.2298,713751.91200989,0
+RBA.US,D,20200707,000000,39.2298,40.0561,39.1707,39.45,505827.84723391,0
+RBA.US,D,20200708,000000,39.4204,39.9682,39.3058,39.671,423949.73805843,0
+RBA.US,D,20200709,000000,39.6336,39.7767,38.9307,39.6997,294670.43232632,0
+RBA.US,D,20200710,000000,39.6336,39.9218,39.2001,39.835,254316.35884791,0
+RBA.US,D,20200713,000000,40.1331,40.1331,39.45,39.7096,434640.45776049,0
+RBA.US,D,20200714,000000,39.7679,40.3829,39.4984,40.3256,256059.65320145,0
+RBA.US,D,20200715,000000,40.5754,41.2101,40.5458,40.8735,381151.40584957,0
+RBA.US,D,20200716,000000,40.8252,41.0472,40.5754,40.8538,452883.7647374,0
+RBA.US,D,20200717,000000,40.9998,41.1627,40.7205,40.9308,253016.73847859,0
+RBA.US,D,20200720,000000,40.9308,41.0195,40.3928,40.8636,280380.68598966,0
+RBA.US,D,20200721,000000,41.2004,41.46,40.912,41.0661,547613.22514088,0
+RBA.US,D,20200722,000000,41.4697,43.8845,41.2783,43.2694,1303783.6114964,0
+RBA.US,D,20200723,000000,43.2319,43.9428,42.7403,42.8638,354552.23883643,0
+RBA.US,D,20200724,000000,42.7985,42.7985,42.1342,42.3939,178536.23456976,0
+RBA.US,D,20200727,000000,42.538,42.8252,42.143,42.7503,403109.21625149,0
+RBA.US,D,20200728,000000,42.7503,42.9999,42.3306,42.8835,463645.3912406,0
+RBA.US,D,20200729,000000,43.0671,43.9526,43.0198,43.8648,408555.8715327,0
+RBA.US,D,20200730,000000,43.3071,44.615,43.1925,44.539,622866.61318206,0
+RBA.US,D,20200731,000000,44.5213,44.539,43.8648,44.5213,700645.29629783,0
+RBA.US,D,20200803,000000,44.693,45.4335,44.6239,44.923,480568.81876217,0
+RBA.US,D,20200804,000000,44.846,45.5391,44.6239,45.3959,645463.59774846,0
+RBA.US,D,20200805,000000,45.6259,46.4542,45.5864,46.4048,637205.99427951,0
+RBA.US,D,20200806,000000,46.5125,47.1749,46.1354,47.0583,581511.74085339,0
+RBA.US,D,20200807,000000,47.2993,53.7536,47.2903,53.5907,1747198.2794199,0
+RBA.US,D,20200810,000000,53.3697,56.1487,53.3024,55.9187,842027.38002883,0
+RBA.US,D,20200811,000000,55.9187,56.8792,54.5346,55.2838,1278036.3390512,0
+RBA.US,D,20200812,000000,55.5533,59.8625,55.5533,59.5456,1236269.1943216,0
+RBA.US,D,20200813,000000,59.3155,59.8062,58.6403,59.3155,840638.61968094,0
+RBA.US,D,20200814,000000,58.8902,60.2771,58.508,59.8251,843213.54951633,0
+RBA.US,D,20200817,000000,59.7865,61.7293,59.67,60.9603,736932.35825418,0
+RBA.US,D,20200818,000000,60.7667,61.2575,60.2475,60.3443,1030105.6441223,0
+RBA.US,D,20200819,000000,60.3531,61.6425,60.3531,60.826,553814.531377,0
+RBA.US,D,20200820,000000,60.6029,61.1815,60.3719,60.517,453030.64311117,0
+RBA.US,D,20200821,000000,60.219,61.2002,59.3679,60.671,442981.1234822,0
+RBA.US,D,20200824,000000,60.9119,61.1815,59.9297,60.0165,485130.15198354,0
+RBA.US,D,20200825,000000,60.0461,60.2584,58.7085,58.8299,625647.17274073,0
+RBA.US,D,20200826,000000,59.1863,59.5061,58.7914,58.9839,501324.25240774,0
+RBA.US,D,20200827,000000,59.3225,59.5535,57.9117,58.2889,330338.57920422,0
+RBA.US,D,20200828,000000,58.4143,58.5505,57.3757,57.5939,267942.62011684,0
+RBA.US,D,20200831,000000,57.6314,57.817,56.3382,56.425,413163.80065197,0
+RBA.US,D,20200901,000000,56.348,57.0155,56.0973,56.8129,369289.71097452,0
+RBA.US,D,20200902,000000,56.8329,57.1477,56.348,56.9166,480485.7565094,0
+RBA.US,D,20200903,000000,56.8516,56.8683,55.2572,55.8466,417883.15474445,0
+RBA.US,D,20200904,000000,56.194,56.4537,54.2829,55.1891,463825.69710634,0
+RBA.US,D,20200908,000000,54.7359,55.0844,53.9551,54.2146,473834.69856324,0
+RBA.US,D,20200909,000000,54.5246,55.2769,54.5246,55.0065,311133.97859482,0
+RBA.US,D,20200910,000000,55.1141,55.808,54.4171,54.5049,535281.51946976,0
+RBA.US,D,20200911,000000,55.1891,55.7054,54.7162,55.0944,244344.83670018,0
+RBA.US,D,20200914,000000,55.3065,56.0588,55.0557,55.663,654084.85181179,0
+RBA.US,D,20200915,000000,55.895,56.3777,55.5375,55.6916,537766.29637228,0
+RBA.US,D,20200916,000000,55.818,55.9808,54.7409,54.8149,516246.08222877,0
+RBA.US,D,20200917,000000,54.3983,55.3747,54.109,55.1328,284434.52910579,0
+RBA.US,D,20200918,000000,55.5474,56.9463,55.5277,55.9621,814829.55702328,0
+RBA.US,D,20200921,000000,55.1791,55.1791,53.8287,55.036,495308.31680886,0
+RBA.US,D,20200922,000000,55.0657,55.5178,54.8248,55.3648,641532.32210286,0
+RBA.US,D,20200923,000000,55.2375,55.5889,54.1575,54.4171,469075.83925299,0
+RBA.US,D,20200924,000000,54.0607,54.8909,53.346,54.7458,701788.92170466,0
+RBA.US,D,20200925,000000,54.6006,56.1447,54.5049,56.0006,368106.58034992,0
+RBA.US,D,20200928,000000,56.4744,57.0352,56.1644,56.1743,462527.08969133,0
+RBA.US,D,20200929,000000,56.2039,57.1477,55.9037,57.0924,322414.23770059,0
+RBA.US,D,20200930,000000,57.045,58.3748,56.9957,57.1971,466017.73021561,0
+RBA.US,D,20201001,000000,57.661,58.5831,57.5168,58.512,418799.87838764,0
+RBA.US,D,20201002,000000,57.6807,57.9217,57.1299,57.6512,371540.4954333,0
+RBA.US,D,20201005,000000,58.1921,59.3492,57.7381,59.3028,258243.58267631,0
+RBA.US,D,20201006,000000,59.4084,60.4607,59.3127,59.4666,427679.43579795,0
+RBA.US,D,20201007,000000,59.7855,61.4174,59.7855,61.2328,490485.64137759,0
+RBA.US,D,20201008,000000,61.3394,61.5428,60.4223,61.523,280724.077498,0
+RBA.US,D,20201009,000000,61.7836,63.2112,61.7333,63.0097,348745.98477804,0
+RBA.US,D,20201012,000000,63.1164,63.6662,62.9999,63.1529,193540.11368925,0
+RBA.US,D,20201013,000000,63.2013,63.6949,62.6701,63.2901,309190.11928951,0
+RBA.US,D,20201014,000000,63.1825,63.4392,60.9336,61.0502,432631.76937986,0
+RBA.US,D,20201015,000000,60.5487,61.5704,60.1705,61.2623,259012.41499145,0
+RBA.US,D,20201016,000000,61.7935,62.5181,61.7352,61.8892,387395.25616637,0
+RBA.US,D,20201019,000000,62.1401,62.1982,59.979,60.2781,368149.1244306,0
+RBA.US,D,20201020,000000,60.22,61.2713,60.1617,60.1617,460383.67838854,0
+RBA.US,D,20201021,000000,60.1518,60.9533,59.4568,59.4568,226094.43904316,0
+RBA.US,D,20201022,000000,59.5436,60.2683,59.2455,59.5732,307336.41291707,0
+RBA.US,D,20201023,000000,59.6592,60.0758,59.0905,59.6592,132794.25715963,0
+RBA.US,D,20201026,000000,58.9256,59.206,57.4971,58.134,280057.55356736,0
+RBA.US,D,20201027,000000,57.9987,58.7085,57.9562,58.2217,569146.60769031,0
+RBA.US,D,20201028,000000,57.3807,58.516,57.1022,58.0283,538425.72962281,0
+RBA.US,D,20201029,000000,57.9117,58.9553,57.7578,58.4627,422366.49048459,0
+RBA.US,D,20201030,000000,58.1527,59.2741,57.6995,58.5307,637744.88596811,0
+RBA.US,D,20201102,000000,58.9839,61.0206,58.9553,61.0206,422634.92337457,0
+RBA.US,D,20201103,000000,61.5901,62.6514,61.4549,62.4786,510383.10272948,0
+RBA.US,D,20201104,000000,62.6425,64.768,61.6682,64.6791,640092.91403988,0
+RBA.US,D,20201105,000000,65.6446,66.4176,64.4087,66.0692,755252.64975803,0
+RBA.US,D,20201106,000000,67.5174,73.3103,66.0692,72.5956,2501844.169551,0
+RBA.US,D,20201109,000000,74.5354,75.9156,67.2468,67.2666,1023527.5188859,0
+RBA.US,D,20201110,000000,67.3535,67.3772,64.8055,64.9891,674240.61651065,0
+RBA.US,D,20201111,000000,65.2004,65.4127,63.6762,63.7432,642777.24293987,0
+RBA.US,D,20201112,000000,63.4432,64.4481,62.0631,62.4105,725098.01314528,0
+RBA.US,D,20201113,000000,62.5083,63.1963,61.5704,61.8034,630137.59916098,0
+RBA.US,D,20201116,000000,61.6485,61.7738,60.6049,60.9436,470450.41824065,0
+RBA.US,D,20201117,000000,60.9722,61.1558,59.9395,60.7303,682676.49993673,0
+RBA.US,D,20201118,000000,60.905,62.2279,60.905,61.4459,896012.77954768,0
+RBA.US,D,20201119,000000,61.4736,63.2112,61.4736,62.6514,450907.49089443,0
+RBA.US,D,20201120,000000,62.9021,64.535,62.4194,64.1184,666208.90185102,0
+RBA.US,D,20201123,000000,64.6988,64.6988,62.1982,63.0097,518945.6054433,0
+RBA.US,D,20201124,000000,63.5033,64.2971,62.2664,64.2792,414705.51709943,0
+RBA.US,D,20201125,000000,64.2211,65.392,63.5419,65.2082,331104.37265644,0
+RBA.US,D,20201127,000000,65.3149,66.7888,65.2082,66.158,199325.0957073,0
+RBA.US,D,20201130,000000,66.4294,69.6448,66.4294,69.557,881668.33367871,0
+RBA.US,D,20201201,000000,69.7514,70.1572,66.8737,67.3584,847771.8438748,0
+RBA.US,D,20201202,000000,67.155,67.853,66.5242,67.397,564100.06935833,0
+RBA.US,D,20201203,000000,67.7177,68.5095,67.4857,67.6388,266991.45602737,0
+RBA.US,D,20201204,000000,67.7177,68.3752,66.853,67.0484,324521.18264851,0
+RBA.US,D,20201207,000000,66.9824,68.3279,66.4818,67.9596,279382.9260023,0
+RBA.US,D,20201208,000000,68.0367,69.9449,67.8362,69.7514,560435.20069412,0
+RBA.US,D,20201209,000000,70.013,70.5215,68.1522,68.5895,504504.92891566,0
+RBA.US,D,20201210,000000,68.4246,70.245,68.0762,70.0999,365305.76170522,0
+RBA.US,D,20201211,000000,69.9736,69.9736,67.2804,68.4621,402760.75997163,0
+RBA.US,D,20201214,000000,68.782,68.782,67.8234,67.8728,309239.7540503,0
+RBA.US,D,20201215,000000,67.9399,68.3949,66.9231,66.9329,665567.70177793,0
+RBA.US,D,20201216,000000,66.8352,67.2518,65.46,65.4797,499216.29450551,0
+RBA.US,D,20201217,000000,65.7217,66.4196,65.2082,65.2379,466446.20988531,0
+RBA.US,D,20201218,000000,65.8766,66.2548,65.082,66.003,551168.69474049,0
+RBA.US,D,20201221,000000,65.3149,67.6101,65.3149,67.1847,553236.13447064,0
+RBA.US,D,20201222,000000,67.1945,68.013,66.2548,67.8906,275736.29051552,0
+RBA.US,D,20201223,000000,68.0859,69.1897,68.0859,68.6379,403979.34399679,0
+RBA.US,D,20201224,000000,68.6477,69.1225,68.4621,69.0041,190084.92656553,0
+RBA.US,D,20201228,000000,69.3051,69.3644,67.6289,68.1433,279887.37724464,0
+RBA.US,D,20201229,000000,68.6665,69.2954,66.6911,67.009,319121.12326517,0
+RBA.US,D,20201230,000000,67.0573,68.4433,67.0573,68.1333,288737.55898019,0
+RBA.US,D,20201231,000000,68.2686,68.2686,66.9824,67.3683,237680.61034809,0
+RBA.US,D,20210104,000000,66.6614,67.1353,64.2349,64.5695,551949.68250724,0
+RBA.US,D,20210105,000000,64.4728,66.3801,64.2695,66.2635,327835.56912427,0
+RBA.US,D,20210106,000000,65.9832,66.3899,64.9171,65.6239,626942.74129284,0
+RBA.US,D,20210107,000000,65.9447,67.1945,65.7512,66.4778,379402.03377022,0
+RBA.US,D,20210108,000000,68.0465,68.2203,66.2635,66.9527,412283.54336363,0
+RBA.US,D,20210111,000000,66.1866,66.4878,63.8903,63.8903,384964.16584185,0
+RBA.US,D,20210112,000000,61.7412,63.4155,60.3028,63.291,1092909.8237933,0
+RBA.US,D,20210113,000000,63.4737,63.6485,61.2169,61.3236,1416936.6847425,0
+RBA.US,D,20210114,000000,61.2269,61.5951,59.7796,59.978,863461.49305667,0
+RBA.US,D,20210115,000000,59.3759,59.9385,57.6423,58.5732,1386133.7573766,0
+RBA.US,D,20210119,000000,59.0481,60.9169,58.6108,60.4035,1116351.6122476,0
+RBA.US,D,20210120,000000,60.6849,61.2081,60.0461,60.6553,602599.42350999,0
+RBA.US,D,20210121,000000,60.52,61.0728,60.288,60.8586,374789.03987943,0
+RBA.US,D,20210122,000000,60.3551,61.3433,60.22,61.063,636820.0586905,0
+RBA.US,D,20210125,000000,61.3147,62.0216,60.8586,61.5468,707886.90660199,0
+RBA.US,D,20210126,000000,61.7896,62.0985,61.0235,61.1597,657505.59848925,0
+RBA.US,D,20210127,000000,60.7046,60.7046,57.0529,57.8091,1497302.4531454,0
+RBA.US,D,20210128,000000,58.3886,59.4864,57.9819,58.8249,1062501.9486051,0
+RBA.US,D,20210129,000000,58.8437,58.8437,56.9453,57.0628,608170.67217034,0
+RBA.US,D,20210201,000000,57.352,59.0955,57.2069,58.7954,820575.03382356,0
+RBA.US,D,20210202,000000,59.4647,59.7608,58.5919,58.9415,727391.34168475,0
+RBA.US,D,20210203,000000,59.1636,59.1636,57.5574,57.7498,824553.91832135,0
+RBA.US,D,20210204,000000,56.1802,56.9453,56.1328,56.6837,2093032.0205799,0
+RBA.US,D,20210205,000000,57.0145,57.7005,56.8772,57.1576,1095878.7928522,0
+RBA.US,D,20210208,000000,57.7005,57.7005,56.0835,56.345,525159.06713105,0
+RBA.US,D,20210209,000000,55.8989,57.1477,55.0182,55.0962,650168.77048071,0
+RBA.US,D,20210210,000000,55.4141,55.4586,54.2829,55.2018,1116881.3873474,0
+RBA.US,D,20210211,000000,55.659,55.659,54.3173,55.349,857962.16415175,0
+RBA.US,D,20210212,000000,55.0075,56.7686,55.0075,56.3974,1051935.8222822,0
+RBA.US,D,20210216,000000,56.7686,57.7204,55.7953,55.8446,695134.82489559,0
+RBA.US,D,20210217,000000,55.5425,56.6501,54.6293,55.815,852676.56860452,0
+RBA.US,D,20210218,000000,55.7172,56.0193,54.9679,55.5128,720376.63314421,0
+RBA.US,D,20210219,000000,54.6768,55.2799,50.944,51.6628,2310764.5218611,0
+RBA.US,D,20210222,000000,51.41,51.6529,49.477,50.0782,1262416.5837161,0
+RBA.US,D,20210223,000000,49.6794,51.6628,49.4455,51.5265,1015357.0294869,0
+RBA.US,D,20210224,000000,51.9639,53.0132,50.9342,52.8494,961357.44860783,0
+RBA.US,D,20210225,000000,52.723,53.578,52.6451,53.3154,870662.58518875,0
+RBA.US,D,20210226,000000,53.4526,53.9047,52.5868,52.8198,892416.79177599,0
+RBA.US,D,20210301,000000,53.578,53.578,52.6835,52.8691,496564.3801432,0
+RBA.US,D,20210302,000000,52.6835,53.1939,51.0014,51.0606,781324.06757989,0
+RBA.US,D,20210303,000000,51.1079,51.6923,50.4426,50.6715,1340105.113899,0
+RBA.US,D,20210304,000000,50.7101,51.031,49.2125,49.7081,948447.34603034,0
+RBA.US,D,20210305,000000,50.0685,52.9076,49.7959,52.8297,1034407.6610424,0
+RBA.US,D,20210308,000000,52.8001,53.0921,50.9914,51.0793,598305.51022431,0
+RBA.US,D,20210309,000000,52.1099,52.4219,51.565,52.0615,736667.97718139,0
+RBA.US,D,20210310,000000,52.6451,53.7626,52.4318,53.3548,1106554.3182397,0
+RBA.US,D,20210311,000000,53.4239,55.6214,53.4239,55.582,776798.18775908,0
+RBA.US,D,20210312,000000,55.2305,56.0874,54.4239,55.8742,926495.61335423,0
+RBA.US,D,20210315,000000,55.8347,56.8092,55.5425,55.7568,1097209.8148048,0
+RBA.US,D,20210316,000000,55.5623,56.117,54.6955,55.0469,846404.35556726,0
+RBA.US,D,20210317,000000,54.9107,55.2503,54.1712,55.037,404876.82150827,0
+RBA.US,D,20210318,000000,54.4141,54.7448,53.6471,54.2097,362930.3838673,0
+RBA.US,D,20210319,000000,54.4438,55.4348,54.1327,55.1921,522072.5953732,0
+RBA.US,D,20210322,000000,55.037,55.3391,54.4822,55.1535,457623.37791591,0
+RBA.US,D,20210323,000000,55.2405,55.3884,54.8287,54.8821,644615.75499779,0
+RBA.US,D,20210324,000000,54.8721,55.4645,54.5612,55.037,579350.09637317,0
+RBA.US,D,20210325,000000,55.2305,55.5326,54.035,55.4546,633344.61248074,0
+RBA.US,D,20210326,000000,55.6017,57.895,55.1348,57.8664,663907.46967714,0
+RBA.US,D,20210329,000000,57.6817,57.9543,55.805,56.2326,726794.71160093,0
+RBA.US,D,20210330,000000,56.194,56.9029,55.3974,56.5642,446309.69131818,0
+RBA.US,D,20210331,000000,57.0115,57.4231,56.66,56.9325,679126.09510863,0
+RBA.US,D,20210401,000000,57.1556,58.8289,56.9128,58.8092,518936.48885458,0
+RBA.US,D,20210405,000000,59.0816,60.0748,58.0905,59.7441,853838.42718878,0
+RBA.US,D,20210406,000000,59.7144,59.7244,58.6443,59.2288,529727.49103253,0
+RBA.US,D,20210407,000000,59.3155,59.7628,58.9849,59.7144,593121.21010727,0
+RBA.US,D,20210408,000000,60.0451,60.1024,59.2386,59.8595,580216.17230128,0
+RBA.US,D,20210409,000000,60.2002,60.9011,59.8111,60.7066,459015.1771267,0
+RBA.US,D,20210412,000000,60.4143,61.6592,60.2584,61.5131,510027.55576952,0
+RBA.US,D,20210413,000000,61.211,61.8231,60.8132,61.4459,713141.10056586,0
+RBA.US,D,20210414,000000,61.4065,61.4362,60.0254,60.2297,1242133.1867753,0
+RBA.US,D,20210415,000000,60.6286,61.3769,60.3749,61.3088,481201.91520084,0
+RBA.US,D,20210416,000000,61.4459,61.4549,60.8517,61.134,494914.27758543,0
+RBA.US,D,20210419,000000,61.1923,61.2693,60.7836,60.8714,542283.05960438,0
+RBA.US,D,20210420,000000,60.7066,61.1439,59.9869,60.6573,593656.04997867,0
+RBA.US,D,20210421,000000,60.3274,60.9969,59.5298,60.6967,725255.02106207,0
+RBA.US,D,20210422,000000,60.8912,60.9396,60.3077,60.4341,521696.78932721,0
+RBA.US,D,20210423,000000,60.7253,61.6978,60.0451,61.4362,387357.77685721,0
+RBA.US,D,20210426,000000,61.4736,61.9119,60.8912,61.4459,312583.51620081,0
+RBA.US,D,20210427,000000,61.4165,62.0196,61.1923,61.7955,189252.27812937,0
+RBA.US,D,20210428,000000,61.6198,62.4283,61.5901,62.0768,238027.04071934,0
+RBA.US,D,20210429,000000,62.3296,62.991,62.0768,62.8547,274041.61796848,0
+RBA.US,D,20210430,000000,62.6988,62.9031,61.7856,61.8428,281491.89685883,0
+RBA.US,D,20210503,000000,62.1835,62.4855,61.367,61.3966,812993.07087395,0
+RBA.US,D,20210504,000000,60.9396,61.3187,60.1705,60.6869,641289.2130704,0
+RBA.US,D,20210505,000000,61.2209,64.8568,61.2209,63.6425,786030.25326644,0
+RBA.US,D,20210506,000000,63.4965,64.2458,63.4965,64.2458,827341.56856013,0
+RBA.US,D,20210507,000000,64.4698,65.461,64.4353,65.2379,331829.64793659,0
+RBA.US,D,20210510,000000,65.4807,66.5489,64.7897,65.6357,485992.17609444,0
+RBA.US,D,20210511,000000,64.6731,66.3356,63.526,63.5843,1283973.2642145,0
+RBA.US,D,20210512,000000,62.5635,62.7481,58.5861,58.8674,1000978.1431717,0
+RBA.US,D,20210513,000000,58.9266,60.3077,58.742,59.7144,537562.6925576,0
+RBA.US,D,20210514,000000,59.9375,61.6789,59.7924,61.4836,352043.15103066,0
+RBA.US,D,20210517,000000,61.2791,61.4884,60.5704,61.211,774030.79660633,0
+RBA.US,D,20210518,000000,61.1539,61.2406,59.4914,59.4914,345753.71777027,0
+RBA.US,D,20210519,000000,58.7036,59.8398,58.1873,59.8211,303506.43270165,0
+RBA.US,D,20210520,000000,60.3274,61.0265,59.7341,60.2683,305169.70366533,0
+RBA.US,D,20210521,000000,60.599,61.0166,60.22,60.4045,325534.13695038,0
+RBA.US,D,20210524,000000,60.832,60.8912,60.1419,60.5802,162118.27124484,0
+RBA.US,D,20210525,000000,60.6967,60.6967,59.3886,59.9158,519388.26647321,0
+RBA.US,D,20210526,000000,60.209,60.75,59.4381,59.4381,917405.36144914,0
+RBA.US,D,20210527,000000,59.5446,59.7016,58.5594,58.7747,488392.87778991,0
+RBA.US,D,20210528,000000,58.9306,58.9306,58.0085,58.2672,557616.14887197,0
+RBA.US,D,20210601,000000,58.5989,58.9987,58.0628,58.1013,750399.58569771,0
+RBA.US,D,20210602,000000,58.3639,59.1843,57.9641,59.1252,652638.3530687,0
+RBA.US,D,20210603,000000,58.7352,59.0086,58.1497,58.3738,239581.92557273,0
+RBA.US,D,20210604,000000,58.7747,59.2909,57.7993,58.1497,232758.66539524,0
+RBA.US,D,20210607,000000,57.974,58.4133,56.6274,56.6955,449284.73810282,0
+RBA.US,D,20210608,000000,57.0964,57.3303,56.4517,57.0766,508872.78786538,0
+RBA.US,D,20210609,000000,57.2228,57.2819,56.1387,56.2661,337795.94877469,0
+RBA.US,D,20210610,000000,56.3253,56.579,55.6698,56.2859,454115.51716849,0
+RBA.US,D,20210611,000000,56.6086,57.3689,56.5001,57.2425,1315183.3992098,0
+RBA.US,D,20210614,000000,57.2325,58.5505,57.1249,58.1013,1099861.7291672,0
+RBA.US,D,20210615,000000,58.12,58.4233,57.5455,57.8852,668963.12459784,0
+RBA.US,D,20210616,000000,58.1783,58.7647,57.6215,57.7598,677692.76477147,0
+RBA.US,D,20210617,000000,57.6709,57.7696,56.656,57.4961,332022.10925395,0
+RBA.US,D,20210618,000000,56.9493,58.3353,56.8801,57.5061,328874.86023799,0
+RBA.US,D,20210621,000000,57.8378,58.4034,57.3974,58.355,223000.8766052,0
+RBA.US,D,20210622,000000,58.3936,59.5742,58.1636,59.3305,308324.0433614,0
+RBA.US,D,20210623,000000,59.4381,59.8665,59.0866,59.4381,216489.6063527,0
+RBA.US,D,20210624,000000,59.9454,60.0678,59.0471,59.6819,228538.6977736,0
+RBA.US,D,20210625,000000,59.9257,60.0037,58.8615,59.1252,228869.93383032,0
+RBA.US,D,20210628,000000,58.7747,59.0668,57.3689,57.6028,715080.90805396,0
+RBA.US,D,20210629,000000,57.2721,57.9838,56.427,57.7598,406217.97300396,0
+RBA.US,D,20210630,000000,57.8091,58.1783,57.4122,57.8476,303902.49783368,0
+RBA.US,D,20210701,000000,57.9444,58.4617,57.1516,58.3254,162770.61381525,0
+RBA.US,D,20210702,000000,58.7352,58.7352,58.0678,58.4233,232019.20875486,0
+RBA.US,D,20210706,000000,57.8288,58.0718,56.8624,57.9543,215409.79706689,0
+RBA.US,D,20210707,000000,58.0816,59.1053,58.0332,58.8132,216733.72833946,0
+RBA.US,D,20210708,000000,58.2277,58.4913,57.3303,57.5158,338527.30178064,0
+RBA.US,D,20210709,000000,57.6807,58.2771,57.5555,58.2277,237131.58911646,0
+RBA.US,D,20210712,000000,57.8288,58.2474,57.6512,58.0915,223951.02774037,0
+RBA.US,D,20210713,000000,57.8378,58.2968,57.7371,58.0628,221558.42967932,0
+RBA.US,D,20210714,000000,58.432,58.8713,57.7894,57.8476,217717.30696658,0
+RBA.US,D,20210715,000000,57.8091,57.8091,56.8229,57.3402,207612.07485099,0
+RBA.US,D,20210716,000000,57.585,58.9553,57.4074,58.4913,468479.20916919,0
+RBA.US,D,20210719,000000,57.585,57.6127,56.3925,56.7646,322379.79725432,0
+RBA.US,D,20210720,000000,56.6955,58.6572,56.4715,58.442,165010.25577671,0
+RBA.US,D,20210721,000000,58.6078,59.672,58.5012,59.3689,142839.7249714,0
+RBA.US,D,20210722,000000,59.6029,59.6029,59.1349,59.1646,224814.06480557,0
+RBA.US,D,20210723,000000,59.2534,59.5931,58.9701,59.0767,202135.03094072,0
+RBA.US,D,20210726,000000,58.8912,59.0372,57.974,58.3936,238321.81042118,0
+RBA.US,D,20210727,000000,58.3452,58.9109,57.1437,57.7204,273924.11526946,0
+RBA.US,D,20210728,000000,57.6907,58.1013,57.0232,57.8664,206563.66714855,0
+RBA.US,D,20210729,000000,58.1783,58.8229,58.0718,58.1586,178079.39217961,0
+RBA.US,D,20210730,000000,57.7795,58.4133,57.7795,58.2869,208500.43577376,0
+RBA.US,D,20210802,000000,58.7055,58.8912,57.6807,57.7005,136903.81276237,0
+RBA.US,D,20210803,000000,57.8575,58.0816,56.9888,57.2128,301808.72129169,0
+RBA.US,D,20210804,000000,56.8032,57.6215,56.8032,56.9788,276262.01379821,0
+RBA.US,D,20210805,000000,57.3303,58.1783,56.8713,58.1684,432922.4872645,0
+RBA.US,D,20210806,000000,55.6334,57.3777,52.0408,56.8713,1770779.8555677,0
+RBA.US,D,20210809,000000,60.5111,60.7066,57.588,57.7795,1030004.3486921,0
+RBA.US,D,20210810,000000,57.5061,59.1991,57.2128,57.974,562252.4407117,0
+RBA.US,D,20210811,000000,58.3067,59.0185,58.0332,58.9306,325782.31075435,0
+RBA.US,D,20210812,000000,59.0086,60.1893,58.2376,59.9948,509078.41758866,0
+RBA.US,D,20210813,000000,59.9257,60.3167,58.9207,60.0531,716356.21752004,0
+RBA.US,D,20210816,000000,59.4973,61.6335,59.0185,61.526,851907.73628939,0
+RBA.US,D,20210817,000000,60.989,61.4963,60.6384,61.2426,1444475.8733478,0
+RBA.US,D,20210818,000000,61.3799,61.3799,59.0283,59.1546,1683932.1925871,0
+RBA.US,D,20210819,000000,58.9306,59.8862,58.4133,59.6522,670251.60246984,0
+RBA.US,D,20210820,000000,59.7312,60.5013,59.2435,60.1794,638331.38650891,0
+RBA.US,D,20210823,000000,60.5407,60.7164,59.5171,60.3641,713341.66551763,0
+RBA.US,D,20210824,000000,60.5517,61.0995,60.0817,60.7667,549171.14885718,0
+RBA.US,D,20210825,000000,60.9139,61.4233,60.5517,61.0017,494409.82634309,0
+RBA.US,D,20210826,000000,60.904,60.9722,60.4726,60.9623,382955.47746122,0
+RBA.US,D,20210827,000000,61.2169,61.7274,60.8162,61.3641,590909.93086626,0
+RBA.US,D,20210830,000000,61.3157,61.8635,61.0265,61.7274,235918.06986282,0
+RBA.US,D,20210831,000000,62.0304,62.1084,61.296,61.3246,467488.53986195,0
+RBA.US,D,20210901,000000,61.3542,62.3334,61.296,62.0689,455871.97992796,0
+RBA.US,D,20210902,000000,62.5408,63.3928,62.2762,62.8241,407535.8265507,0
+RBA.US,D,20210903,000000,62.991,62.991,61.5694,61.6089,367663.91932,0
+RBA.US,D,20210907,000000,61.4135,61.5605,60.6681,60.6681,632247.5829718,0
+RBA.US,D,20210908,000000,60.4627,61.7175,60.2377,61.6879,320549.38883082,0
+RBA.US,D,20210909,000000,62.1281,63.0977,61.7955,62.8527,394308.66927672,0
+RBA.US,D,20210910,000000,62.9713,64.0976,62.9121,63.6573,350236.0405561,0
+RBA.US,D,20210913,000000,64.0582,64.0582,62.2861,62.4618,329464.3996417,0
+RBA.US,D,20210914,000000,62.5408,62.9713,61.7708,62.0304,222435.64810475,0
+RBA.US,D,20210915,000000,62.1084,62.756,61.7175,62.5694,171228.78223598,0
+RBA.US,D,20210916,000000,62.6671,62.9219,61.5891,61.6682,245288.91010953,0
+RBA.US,D,20210917,000000,61.6287,61.6532,60.1587,60.3265,1046433.4545143,0
+RBA.US,D,20210920,000000,58.7973,60.2574,58.738,60.1685,653052.65137817,0
+RBA.US,D,20210921,000000,60.1685,60.5614,59.3165,59.9337,543161.29098411,0
+RBA.US,D,20210922,000000,60.2574,61.5112,59.7678,61.1587,370457.64728459,0
+RBA.US,D,20210923,000000,61.6287,61.9031,61.1972,61.296,357702.52671528,0
+RBA.US,D,20210924,000000,60.5999,60.9722,60.2574,60.7273,372740.84628103,0
+RBA.US,D,20210927,000000,60.6099,61.0709,60.1488,60.9228,337802.02650049,0
+RBA.US,D,20210928,000000,60.1488,60.6099,59.3165,59.669,440311.98889673,0
+RBA.US,D,20210929,000000,59.9435,60.6681,59.669,60.2475,216294.10617244,0
+RBA.US,D,20210930,000000,60.5614,61.1094,60.139,60.4133,332379.68212252,0
+RBA.US,D,20211001,000000,60.1685,60.6879,59.7381,60.3453,338961.85917614,0
+RBA.US,D,20211004,000000,60.4133,61.0215,59.8261,60.8646,501068.98792367,0
+RBA.US,D,20211005,000000,61.1389,62.4717,60.678,62.1677,481638.49850495,0
+RBA.US,D,20211006,000000,61.7274,62.3534,61.0067,61.5891,285235.77595858,0
+RBA.US,D,20211007,000000,62.0985,63.7452,62.0798,62.9516,362331.72787489,0
+RBA.US,D,20211008,000000,62.991,63.3632,62.3049,62.3731,282704.40315818,0
+RBA.US,D,20211011,000000,62.4816,63.059,61.9623,61.9919,113449.86885657,0
+RBA.US,D,20211012,000000,62.0788,63.147,61.982,62.2861,485111.91880611,0
+RBA.US,D,20211013,000000,62.6869,63.7353,62.5931,63.5686,242073.79315535,0
+RBA.US,D,20211014,000000,64.1766,64.8322,64.0976,64.7828,173171.62858698,0
+RBA.US,D,20211015,000000,64.9704,65.695,64.7601,65.2546,278469.241222,0
+RBA.US,D,20211018,000000,64.9704,66.0869,64.6664,66.0178,337815.19490642,0
+RBA.US,D,20211019,000000,66.2825,66.7148,65.685,66.616,370273.28960164,0
+RBA.US,D,20211020,000000,66.9201,67.0761,65.7631,65.9003,532436.13083577,0
+RBA.US,D,20211021,000000,66.0475,66.2043,65.3613,65.93,296888.80224744,0
+RBA.US,D,20211022,000000,65.8716,66.4788,65.5094,66.1748,431287.57902126,0
+RBA.US,D,20211025,000000,66.0769,67.3821,65.842,67.165,315594.01638601,0
+RBA.US,D,20211026,000000,67.243,67.243,66.156,66.3909,541753.28450449,0
+RBA.US,D,20211027,000000,66.4009,66.7237,65.5676,65.9398,582382.88155301,0
+RBA.US,D,20211028,000000,66.1263,66.7434,65.685,66.6259,259872.41319374,0
+RBA.US,D,20211029,000000,66.4985,67.2143,66.3515,66.9694,275083.94794511,0
+RBA.US,D,20211101,000000,66.9794,67.3358,66.5765,66.9596,191084.71246147,0
+RBA.US,D,20211102,000000,66.5568,68.4868,65.8125,67.007,459977.48371349,0
+RBA.US,D,20211103,000000,67.1057,67.2241,66.0276,66.6457,518409.75261759,0
+RBA.US,D,20211104,000000,66.8016,67.6349,66.0672,67.4295,569748.30254563,0
+RBA.US,D,20211105,000000,68.0959,74.6361,67.8846,72.9845,1257681.0223548,0
+RBA.US,D,20211108,000000,72.5333,72.5827,68.6832,69.2904,757618.91100723,0
+RBA.US,D,20211109,000000,69.2904,69.5846,68.4966,69.2607,425761.91330449,0
+RBA.US,D,20211110,000000,69.164,70.476,68.9379,69.1542,365701.82683726,0
+RBA.US,D,20211111,000000,69.3298,69.467,68.5855,68.8402,213475.0543503,0
+RBA.US,D,20211112,000000,68.8402,70.0644,68.8402,69.555,336553.05384626,0
+RBA.US,D,20211115,000000,69.7218,70.476,69.4483,70.1039,249161.43440564,0
+RBA.US,D,20211116,000000,70.0545,71.3882,69.7603,71.1335,242929.73954046,0
+RBA.US,D,20211117,000000,70.9371,71.2105,70.4563,70.9371,488168.00193489,0
+RBA.US,D,20211118,000000,71.2006,71.7002,70.6518,71.2796,348808.78794476,0
+RBA.US,D,20211119,000000,71.4365,72.1424,71.1335,71.25,246263.37214794,0
+RBA.US,D,20211122,000000,71.2599,71.7002,69.0455,69.0654,270130.60140891,0
+RBA.US,D,20211123,000000,68.9764,69.164,68.082,68.9379,267499.95908693,0
+RBA.US,D,20211124,000000,68.4661,69.2519,68.1512,69.164,160668.73363885,0
+RBA.US,D,20211126,000000,68.2203,69.0851,67.773,67.9547,182146.40370167,0
+RBA.US,D,20211129,000000,68.6329,69.1542,67.8659,68.3378,398310.85172346,0
+RBA.US,D,20211130,000000,67.9646,68.4513,66.5479,66.7454,435321.16305137,0
+RBA.US,D,20211201,000000,67.4433,67.709,65.6042,65.7127,662985.68126242,0
+RBA.US,D,20211202,000000,65.8302,67.9833,65.8302,67.777,567364.8210733,0
+RBA.US,D,20211203,000000,68.1314,68.5441,66.7058,67.4236,241532.87555815,0
+RBA.US,D,20211206,000000,67.5214,68.7119,67.394,68.3969,191830.24682766,0
+RBA.US,D,20211207,000000,69.3408,70.4513,69.0061,69.6556,273429.79357014,0
+RBA.US,D,20211208,000000,69.783,69.793,68.8096,69.1245,305636.67559851,0
+RBA.US,D,20211209,000000,68.8985,69.1048,66.8727,66.9517,379525.61419504,0
+RBA.US,D,20211210,000000,66.9418,67.0395,65.929,66.3909,359434.6785715,0
+RBA.US,D,20211213,000000,66.2438,66.2438,64.7778,64.8075,527260.94730745,0
+RBA.US,D,20211214,000000,64.7196,64.8667,62.3741,62.5951,756913.89481312,0
+RBA.US,D,20211215,000000,62.753,62.753,61.602,62.3098,441908.4048765,0
+RBA.US,D,20211216,000000,62.7926,63.1756,61.8093,62.3494,542848.28810483,0
+RBA.US,D,20211217,000000,61.6712,62.5853,61.288,61.5724,693423.94507971,0
+RBA.US,D,20211220,000000,60.8744,61.0225,58.5564,59.0757,610320.16119894,0
+RBA.US,D,20211221,000000,59.6849,60.132,59.2031,59.9899,628992.96079984,0
+RBA.US,D,20211222,000000,60.0097,60.0975,59.1833,59.6947,413301.56243703,0
+RBA.US,D,20211223,000000,59.5674,60.4963,59.2031,60.2257,350918.77175558,0
+RBA.US,D,20211227,000000,60.3828,61.1005,59.8517,61.0423,200258.02661933,0
+RBA.US,D,20211228,000000,61.1893,61.4055,60.3433,60.6384,200382.61999847,0
+RBA.US,D,20211229,000000,60.5604,61.1597,60.442,60.442,298867.10199903,0
+RBA.US,D,20211230,000000,60.757,60.8112,60.1765,60.206,263033.84356992,0
+RBA.US,D,20211231,000000,60.0391,60.4321,59.7934,60.1863,225632.53188149,0
+RBA.US,D,20220103,000000,60.1271,60.6977,59.3462,60.3926,278046.83927812,0
+RBA.US,D,20220104,000000,60.3245,60.6493,59.7539,60.1863,247786.85541799,0
+RBA.US,D,20220105,000000,59.9701,61.1696,59.5674,59.7244,839707.71467752,0
+RBA.US,D,20220106,000000,60.3926,60.3926,58.8743,59.7638,456573.95725916,0
+RBA.US,D,20220107,000000,59.3798,59.901,57.7874,58.7904,641095.73879874,0
+RBA.US,D,20220110,000000,58.21,59.4292,57.8071,59.3699,534828.72889682,0
+RBA.US,D,20220111,000000,59.3699,60.0688,58.3481,59.5475,495006.45642691,0
+RBA.US,D,20220112,000000,59.6552,60.6977,59.4242,60.6583,704167.33840548,0
+RBA.US,D,20220113,000000,61.062,61.8281,60.747,61.3265,583103.09206165,0
+RBA.US,D,20220114,000000,61.0225,61.5536,60.5507,60.826,482898.6136565,0
+RBA.US,D,20220118,000000,60.6681,61.1202,59.7026,60.3245,542025.76921169,0
+RBA.US,D,20220119,000000,60.3926,61.8972,60.1074,61.3463,507590.38771919,0
+RBA.US,D,20220120,000000,61.9367,63.5103,61.5822,61.6118,565996.31981145,0
+RBA.US,D,20220121,000000,61.3463,61.3463,59.8418,59.8715,552371.07149682,0
+RBA.US,D,20220124,000000,58.8102,60.8063,58.436,60.6879,626748.25406688,0
+RBA.US,D,20220125,000000,59.7737,59.8852,58.1606,59.1339,654421.15264001,0
+RBA.US,D,20220126,000000,59.6158,60.2751,58.2494,58.3966,487055.77811142,0
+RBA.US,D,20220127,000000,58.9376,59.2919,56.8042,56.8239,381130.13380924,0
+RBA.US,D,20220128,000000,57.0401,58.3186,56.1447,58.2691,385673.23385317,0
+RBA.US,D,20220131,000000,58.1803,60.1172,58.1457,59.9405,288284.76840725,0
+RBA.US,D,20220201,000000,59.8231,60.7076,59.0263,60.678,206974.92659512,0
+RBA.US,D,20220202,000000,61.0126,61.1992,60.5802,60.8547,229132.2889945,0
+RBA.US,D,20220203,000000,60.0876,60.6286,59.6058,59.9504,338234.5579874,0
+RBA.US,D,20220204,000000,59.6849,59.9109,58.7904,59.4983,221337.60564151,0
+RBA.US,D,20220207,000000,60.0688,60.0688,58.9276,59.2326,266300.62119349,0
+RBA.US,D,20220208,000000,58.9868,60.6138,58.9573,60.206,323767.5446479,0
+RBA.US,D,20220209,000000,60.8162,61.9662,60.8162,61.6909,2412961.481378,0
+RBA.US,D,20220210,000000,60.5654,60.753,57.8012,58.0678,1595222.7195997,0
+RBA.US,D,20220211,000000,58.0579,58.3343,56.3106,56.656,515524.85876583,0
+RBA.US,D,20220214,000000,56.5672,57.2088,56.1328,56.666,512835.46509434,0
+RBA.US,D,20220215,000000,57.2878,57.6186,57.1991,57.357,431753.53800012,0
+RBA.US,D,20220216,000000,57.1991,57.5298,56.7252,57.2385,448773.19618036,0
+RBA.US,D,20220217,000000,56.893,57.4458,56.4487,56.7153,414632.5843897,0
+RBA.US,D,20220218,000000,54.2966,55.3431,48.0278,50.6242,2448582.0194037,0
+RBA.US,D,20220222,000000,51.256,51.9866,50.565,51.0981,1118783.7155263,0
+RBA.US,D,20220223,000000,51.187,51.6806,49.7851,49.8442,811531.37781634,0
+RBA.US,D,20220224,000000,48.5313,51.4733,48.5313,51.3744,702953.81915183,0
+RBA.US,D,20220225,000000,51.4436,51.7796,50.7525,51.5226,641767.32750089,0
+RBA.US,D,20220228,000000,51.2857,51.9273,51.0684,51.7102,472583.70000043,0
+RBA.US,D,20220301,000000,51.8484,53.9609,51.7102,53.4378,550885.06753596,0
+RBA.US,D,20220302,000000,53.8227,56.35,53.8227,55.5208,678004.75469645,0
+RBA.US,D,20220303,000000,55.6294,55.9848,55.1061,55.6984,502205.52265038,0
+RBA.US,D,20220304,000000,55.3234,56.666,55.3234,56.4192,415399.39079623,0
+RBA.US,D,20220307,000000,56.5079,57.2286,55.8761,56.0539,573745.42022085,0
+RBA.US,D,20220308,000000,55.7379,57.2582,55.506,55.5603,687512.34377392,0
+RBA.US,D,20220309,000000,56.2316,57.3175,56.2316,56.8536,600178.46272849,0
+RBA.US,D,20220310,000000,56.2809,57.1201,56.1033,57.0115,222728.391898,0
+RBA.US,D,20220311,000000,57.3274,57.6137,56.3106,56.5573,443772.24079197,0
+RBA.US,D,20220314,000000,56.8239,56.9818,55.9354,56.2019,419851.324953,0
+RBA.US,D,20220315,000000,56.35,56.9918,55.9749,56.9621,260566.28689053,0
+RBA.US,D,20220316,000000,57.6137,57.9097,56.656,57.89,280928.69426698,0
+RBA.US,D,20220317,000000,57.7222,59.8151,57.7024,59.5288,340487.36835478,0
+RBA.US,D,20220318,000000,59.0352,59.4894,58.2751,59.4005,527878.8494316,0
+RBA.US,D,20220321,000000,59.1339,59.4993,58.2751,58.67,229172.80716658,0
+RBA.US,D,20220322,000000,58.7885,59.0155,58.2849,58.433,219300.55454042,0
+RBA.US,D,20220323,000000,58.2751,58.7111,57.5248,58.1073,185420.27200535,0
+RBA.US,D,20220324,000000,58.1566,58.2454,57.6334,58.0381,187579.89057697,0
+RBA.US,D,20220325,000000,58.0381,58.2652,57.6137,58.1566,178823.9135915,0
+RBA.US,D,20220328,000000,58.4527,58.4527,57.7914,58.3738,224331.89855787,0
+RBA.US,D,20220329,000000,58.739,59.7114,58.7193,59.2623,355861.98874876,0
+RBA.US,D,20220330,000000,59.1833,59.2326,58.4923,58.6306,430373.89424097,0
+RBA.US,D,20220331,000000,58.7982,59.4894,58.2751,58.2751,195102.08922274,0
+RBA.US,D,20220401,000000,58.354,58.9168,58.3442,58.4627,195662.25295169,0
+RBA.US,D,20220404,000000,58.5317,59.5288,58.4725,59.4104,273637.44920202,0
+RBA.US,D,20220405,000000,59.4202,60.2494,59.0748,59.1439,221025.61571653,0
+RBA.US,D,20220406,000000,58.6306,58.7588,58.1369,58.2454,182877.75670762,0
+RBA.US,D,20220407,000000,58.206,58.206,57.1299,57.6927,258233.4531333,0
+RBA.US,D,20220408,000000,57.6235,57.7518,57.1991,57.4162,412192.37747646,0
+RBA.US,D,20220411,000000,56.9918,57.5545,56.8634,57.1003,259856.20592491,0
+RBA.US,D,20220412,000000,57.4655,57.4655,56.2119,56.3203,369054.70557648,0
+RBA.US,D,20220413,000000,56.2809,56.9128,56.0637,56.3303,291101.79432079,0
+RBA.US,D,20220414,000000,56.7449,56.8042,54.8988,54.8988,327711.98869943,0
+RBA.US,D,20220418,000000,54.7015,54.889,53.8919,54.1682,309811.06027656,0
+RBA.US,D,20220419,000000,54.3263,55.3431,53.9699,55.1555,570231.48174762,0
+RBA.US,D,20220420,000000,55.6688,56.6758,54.188,56.5475,531892.17437566,0
+RBA.US,D,20220421,000000,56.9325,57.1003,55.7281,55.9452,517671.30893153,0
+RBA.US,D,20220422,000000,55.7379,55.9749,54.5632,54.7508,352977.094897,0
+RBA.US,D,20220425,000000,54.7902,55.8663,54.2373,55.7379,337546.76201642,0
+RBA.US,D,20220426,000000,55.5108,55.9452,53.8524,54.0203,308926.75117102,0
+RBA.US,D,20220427,000000,53.6846,55.0962,53.6846,54.7705,278540.14802314,0
+RBA.US,D,20220428,000000,55.274,55.9551,54.5139,55.6491,492127.64030095,0
+RBA.US,D,20220429,000000,55.5603,56.2809,54.346,54.3855,277069.3383768,0
+RBA.US,D,20220502,000000,54.0696,54.2078,51.9569,52.4999,367590.98661026,0
+RBA.US,D,20220503,000000,52.3715,53.112,52.2186,52.6282,599065.22595073,0
+RBA.US,D,20220504,000000,52.6282,53.8327,51.7299,53.5167,1211827.6199715,0
+RBA.US,D,20220505,000000,53.0527,53.724,51.6213,52.0161,316658.63135729,0
+RBA.US,D,20220506,000000,51.6806,52.2235,50.8908,51.6509,283842.96379349,0
+RBA.US,D,20220509,000000,50.9599,51.0092,50.0418,50.3379,498014.93070348,0
+RBA.US,D,20220510,000000,52.5196,57.4951,52.5196,56.3697,1361566.5766931,0
+RBA.US,D,20220511,000000,56.6857,58.4034,56.4882,57.5545,829874.96726914,0
+RBA.US,D,20220512,000000,57.4951,58.6996,56.5672,58.1566,689570.66691535,0
+RBA.US,D,20220513,000000,59.4301,61.3749,59.1833,61.0689,803428.75635559,0
+RBA.US,D,20220516,000000,60.5754,61.5921,60.0324,61.296,400919.20905081,0
+RBA.US,D,20220517,000000,62.0462,62.2832,60.6049,60.8714,368847.04994459,0
+RBA.US,D,20220518,000000,60.1014,60.5951,59.7559,59.9139,266182.10554017,0
+RBA.US,D,20220519,000000,59.5979,60.5555,59.1833,59.7658,389807.10035915,0
+RBA.US,D,20220520,000000,60.2297,60.3482,58.127,59.2524,326329.30607736,0
+RBA.US,D,20220523,000000,59.6868,59.8151,58.3592,58.6996,299158.83283797,0
+RBA.US,D,20220524,000000,58.749,58.9168,57.6827,58.5219,435722.29295491,0
+RBA.US,D,20220525,000000,58.5909,58.897,57.8061,58.4824,478688.77557787,0
+RBA.US,D,20220526,000000,58.7005,59.7018,58.641,58.9781,416737.95760007,0
+RBA.US,D,20220527,000000,59.216,59.7613,59.1467,59.4639,420940.11644563,0
+RBA.US,D,20220531,000000,59.3053,59.9794,58.5023,59.6721,352149.18243014,0
+RBA.US,D,20220601,000000,60.0388,60.376,59.0574,59.6225,348463.46749455,0
+RBA.US,D,20220602,000000,59.7415,61.06,59.7415,61.0204,267586.53557039,0
+RBA.US,D,20220603,000000,60.6932,60.8915,60.1876,60.4256,243393.3574833,0
+RBA.US,D,20220606,000000,60.3165,61.3178,59.9397,60.8518,304032.14368557,0
+RBA.US,D,20220607,000000,60.9906,61.4863,60.4057,61.1393,241760.30535392,0
+RBA.US,D,20220608,000000,61.0402,61.0402,59.6027,59.8208,196661.23570823,0
+RBA.US,D,20220609,000000,59.7712,60.5147,59.4936,60.0488,203467.80505289,0
+RBA.US,D,20220610,000000,59.2854,59.6721,58.8294,59.2358,281371.14977669,0
+RBA.US,D,20220613,000000,58.2643,60.7229,58.0412,59.5829,576204.13631595,0
+RBA.US,D,20220614,000000,59.6424,60.6734,59.2656,60.0885,463024.24303098,0
+RBA.US,D,20220615,000000,60.4552,60.8915,59.3499,60.4949,507717.82351299,0
+RBA.US,D,20220616,000000,59.8902,59.9497,58.0462,58.4626,665352.2402357,0
+RBA.US,D,20220617,000000,58.4428,59.5878,58.3237,58.988,855755.62825361,0
+RBA.US,D,20220621,000000,59.563,60.2272,59.335,59.8406,440876.66699353,0
+RBA.US,D,20220622,000000,59.444,59.8208,58.869,59.1863,401427.21129263,0
+RBA.US,D,20220623,000000,59.3449,60.0538,58.6856,59.9695,472516.92591518,0
+RBA.US,D,20220624,000000,60.3561,61.2682,60.247,61.2286,525087.28470371,0
+RBA.US,D,20220627,000000,61.4268,62.9635,61.0798,61.9423,686011.00531395,0
+RBA.US,D,20220628,000000,62.4578,63.3699,62.0118,62.0217,575363.90628274,0
+RBA.US,D,20220629,000000,62.3489,63.1816,61.9225,63.0626,380669.59562224,0
+RBA.US,D,20220630,000000,63.0528,64.5398,62.3489,64.5002,493382.47029331,0
+RBA.US,D,20220701,000000,64.3515,67.3356,64.2127,66.9092,1047988.7609057,0
+RBA.US,D,20220705,000000,65.4519,66.136,62.9635,63.9252,646397.13485264,0
+RBA.US,D,20220706,000000,63.9152,65.4618,63.9152,65.1446,466251.00878877,0
+RBA.US,D,20220707,000000,65.0851,65.2988,64.2077,64.748,562220.81224586,0
+RBA.US,D,20220708,000000,64.401,65.6105,64.401,65.2239,548385.76406396,0
+RBA.US,D,20220711,000000,65.1941,65.5511,64.292,64.9761,454033.88254358,0
+RBA.US,D,20220712,000000,64.3812,66.1459,64.3812,65.7493,595728.13694358,0
+RBA.US,D,20220713,000000,64.2127,64.3713,59.8208,59.8208,846805.61494668,0
+RBA.US,D,20220714,000000,60.1876,66.3937,60.029,66.2153,1459482.5937247,0
+RBA.US,D,20220715,000000,66.4532,67.7717,65.7791,67.1967,707148.89316022,0
+RBA.US,D,20220718,000000,67.4644,67.6627,66.5226,66.6515,458756.52001716,0
+RBA.US,D,20220719,000000,66.8201,68.6541,66.8201,68.1683,653420.57029231,0
+RBA.US,D,20220720,000000,68.5252,68.5252,66.136,66.6416,633786.62359791,0
+RBA.US,D,20220721,000000,66.4235,67.742,66.3442,67.4347,607878.690341,0
+RBA.US,D,20220722,000000,67.4644,68.6442,66.9885,68.6243,428363.99765142,0
+RBA.US,D,20220725,000000,68.317,68.7949,67.2315,68.5847,307886.30809961,0
+RBA.US,D,20220726,000000,68.2278,68.9813,67.9899,68.436,231167.1531225,0
+RBA.US,D,20220727,000000,68.5054,69.3282,68.0791,69.12,221312.35429362,0
+RBA.US,D,20220728,000000,68.9813,70.3891,68.9813,70.0619,448873.47816194,0
+RBA.US,D,20220729,000000,70.0223,71.9852,70.0223,71.4499,491167.41008572,0
+RBA.US,D,20220801,000000,71.2219,71.6283,70.6369,71.3805,585663.53277627,0
+RBA.US,D,20220802,000000,71.093,71.6283,70.5576,70.5774,480708.41222935,0
+RBA.US,D,20220803,000000,70.746,71.4994,70.4485,71.1723,423940.93799281,0
+RBA.US,D,20220804,000000,71.1624,72.1042,70.9641,72.0347,710189.05320836,0
+RBA.US,D,20220805,000000,71.4399,71.5094,65.7295,67.0679,1480937.2069376,0
+RBA.US,D,20220808,000000,67.2562,70.1264,67.2562,68.2774,635479.18781847,0
+RBA.US,D,20220809,000000,68.2179,69.3977,67.8065,69.2787,633203.60684017,0
+RBA.US,D,20220810,000000,70.4783,70.9542,69.5068,69.7843,518954.51327284,0
+RBA.US,D,20220811,000000,69.5166,70.8253,69.2381,69.3282,291196.69689974,0
+RBA.US,D,20220812,000000,69.2093,70.7658,69.2093,70.7162,254536.24004857,0
+RBA.US,D,20220815,000000,70.5873,71.1822,70.1214,70.4684,169457.14927885,0
+RBA.US,D,20220816,000000,69.8041,70.5902,69.705,70.161,339828.16219525,0
+RBA.US,D,20220817,000000,70.0619,70.3494,69.6653,70.1313,243106.89250199,0
+RBA.US,D,20220818,000000,70.5675,71.202,70.3891,70.4783,275540.98219931,0
+RBA.US,D,20220819,000000,70.1511,70.1511,69.0011,69.8735,209568.2987394,0
+RBA.US,D,20220822,000000,69.6059,70.3098,69.3084,70.2503,215805.97283948,0
+RBA.US,D,20220823,000000,70.4393,70.5986,69.7726,70.5289,185275.70123249,0
+RBA.US,D,20220824,000000,70.8374,70.9071,69.9219,70.0313,204417.82912037,0
+RBA.US,D,20220825,000000,70.4493,70.5289,69.3048,70.4294,238094.91133361,0
+RBA.US,D,20220826,000000,70.3199,70.5886,69.1357,69.1655,241395.79795365,0
+RBA.US,D,20220829,000000,69.1556,69.8854,68.6978,69.4939,187622.99838451,0
+RBA.US,D,20220830,000000,69.2451,69.5735,68.8869,69.4143,241706.29231151,0
+RBA.US,D,20220831,000000,69.3745,69.6531,68.449,69.0063,356661.55292197,0
+RBA.US,D,20220901,000000,68.9267,69.8323,68.3594,69.8323,524136.58247289,0
+RBA.US,D,20220902,000000,70.2105,71.6137,69.6233,69.8621,340147.0714607,0
+RBA.US,D,20220906,000000,69.9119,70.3398,68.7226,68.8869,262690.28478829,0
+RBA.US,D,20220907,000000,68.9267,69.5835,68.1902,69.4243,545049.23158589,0
+RBA.US,D,20220908,000000,69.3546,69.3546,67.2249,67.5633,353488.28048786,0
+RBA.US,D,20220909,000000,67.7026,68.24,67.7026,68.1305,394749.86565636,0
+RBA.US,D,20220912,000000,68.1206,68.5783,67.5533,68.0907,313269.71520112,0
+RBA.US,D,20220913,000000,66.9263,67.613,66.1003,66.1999,307988.29660906,0
+RBA.US,D,20220914,000000,66.4785,66.6576,65.0466,65.5132,275124.12680848,0
+RBA.US,D,20220915,000000,65.2544,66.0008,64.9459,65.145,309853.27242848,0
+RBA.US,D,20220916,000000,64.4185,65.6724,64.3389,65.145,497145.67973293,0
+RBA.US,D,20220919,000000,64.9857,65.4634,64.3389,65.3539,688362.97688148,0
+RBA.US,D,20220920,000000,65.2246,65.4137,64.1697,64.3488,356821.3218634,0
+RBA.US,D,20220921,000000,64.4483,65.2246,63.7716,63.8014,457417.47446767,0
+RBA.US,D,20220922,000000,63.8711,63.9209,62.5689,62.8958,328359.33905898,0
+RBA.US,D,20220923,000000,62.5873,62.8361,61.9404,62.3982,429091.14453805,0
+RBA.US,D,20220926,000000,62.1295,63.5427,61.7812,62.3783,309976.86726996,0
+RBA.US,D,20220927,000000,62.8461,63.5626,62.7466,63.1446,547586.44276263,0
+RBA.US,D,20220928,000000,63.1446,65.0255,62.8162,64.7369,351164.09456635,0
+RBA.US,D,20220929,000000,64.5279,64.8713,63.6422,63.6621,336078.49005293,0
+RBA.US,D,20220930,000000,63.6721,63.8114,62.1693,62.1793,366259.74744087,0
+RBA.US,D,20221003,000000,62.657,63.0949,61.9653,62.8063,877745.4432939,0
+RBA.US,D,20221004,000000,63.7119,65.1947,63.4133,65.145,544704.5728003,0
+RBA.US,D,20221005,000000,63.9109,64.0602,62.6371,63.1645,494833.55184474,0
+RBA.US,D,20221006,000000,63.1546,63.264,61.2936,61.3234,243855.63674995,0
+RBA.US,D,20221007,000000,60.6666,60.6965,59.6316,60.1392,339527.08758107,0
+RBA.US,D,20221010,000000,60.1989,60.1989,59.2733,59.6615,187482.32132917,0
+RBA.US,D,20221011,000000,59.8107,60.577,59.6117,60.1193,300275.17463177,0
+RBA.US,D,20221012,000000,60.0994,60.179,59.5122,59.8804,262901.30037131,0
+RBA.US,D,20221013,000000,59.0246,61.0647,58.4374,60.8457,291030.68242345,0
+RBA.US,D,20221014,000000,61.5523,62.6669,61.0547,61.1642,384812.03653242,0
+RBA.US,D,20221017,000000,61.6419,63.6124,61.5125,63.2939,342036.16334674,0
+RBA.US,D,20221018,000000,63.8612,64.309,63.1148,63.6522,284832.85329944,0
+RBA.US,D,20221019,000000,63.4432,63.6621,62.8262,63.2441,251075.38419742,0
+RBA.US,D,20221020,000000,63.1745,63.473,61.4926,61.9205,226414.69639562,0
+RBA.US,D,20221021,000000,61.612,63.075,61.5424,62.7366,232263.8473896,0
+RBA.US,D,20221024,000000,63.1048,63.6223,62.438,63.3934,162349.36055585,0
+RBA.US,D,20221025,000000,63.473,63.891,62.8759,63.8811,208950.64481077,0
+RBA.US,D,20221026,000000,63.7815,64.6573,63.4233,63.7019,168067.88285559,0
+RBA.US,D,20221027,000000,63.5825,64.4682,63.3934,63.4233,191468.50617595,0
+RBA.US,D,20221028,000000,63.5925,65.7122,63.473,65.6226,190745.02417704,0
+RBA.US,D,20221031,000000,65.3937,65.5132,64.8414,65.0156,183996.54486497,0
+RBA.US,D,20221101,000000,65.7023,65.7023,64.5379,64.8165,168013.62170567,0
+RBA.US,D,20221102,000000,64.0801,64.1,61.3433,61.5225,465651.10154974,0
+RBA.US,D,20221103,000000,60.9254,62.4679,60.3083,61.8608,278309.45727591,0
+RBA.US,D,20221104,000000,62.2987,63.0451,61.2538,62.0201,385712.36968662,0
+RBA.US,D,20221107,000000,54.7253,54.7851,48.4855,51.0431,7267671.0960512,0
+RBA.US,D,20221108,000000,50.6351,50.9934,49.8589,50.1972,4514810.0321577,0
+RBA.US,D,20221109,000000,49.7693,52.0085,49.5703,50.6351,3724464.2288407,0
+RBA.US,D,20221110,000000,52.0582,53.133,51.2621,53.0634,2404288.4416538,0
+RBA.US,D,20221111,000000,52.8345,54.7154,52.6952,54.5761,1924605.8086696,0
+RBA.US,D,20221114,000000,54.9841,56.2729,54.4765,55.7205,3497715.9268567,0
+RBA.US,D,20221115,000000,56.0191,56.9347,55.2627,56.4072,1549095.5400037,0
+RBA.US,D,20221116,000000,56.4271,56.5963,55.0139,55.7205,2666380.8489569,0
+RBA.US,D,20221117,000000,55.203,55.4916,53.6655,54.8647,1742662.1439765,0
+RBA.US,D,20221118,000000,55.3225,55.631,53.8894,54.6457,1167979.2906824,0
+RBA.US,D,20221121,000000,54.6557,56.4968,54.4765,55.83,1737262.1547235,0
+RBA.US,D,20221122,000000,55.36,55.68,54.26,54.48,1009035,0
+RBA.US,D,20221123,000000,54.07,54.6,53.42,53.56,1251775,0
+RBA.US,D,20221125,000000,53.82,54.79,53.37,54.43,624554,0
+RBA.US,D,20221128,000000,54.34,54.94,54.01,54.19,840188,0
+RBA.US,D,20221129,000000,54.13,54.16,53.19,53.28,1232948,0
+RBA.US,D,20221130,000000,53.33,54.91,53.2537,54.85,1184994,0
+RBA.US,D,20221201,000000,55,55.06,54.05,54.26,836341,0
+RBA.US,D,20221202,000000,53.72,54.78,53.555,54.45,1043004,0
+RBA.US,D,20221205,000000,54.98,56.06,54.62,55.12,1528070,0
+RBA.US,D,20221206,000000,54.97,55.1,53.97,54.64,1015099,0
+RBA.US,D,20221207,000000,54.57,55.89,54.35,55.45,946729,0
+RBA.US,D,20221208,000000,55.39,57.24,55.35,57.12,1418114,0
+RBA.US,D,20221209,000000,57,57.42,56.33,56.56,759833,0
+RBA.US,D,20221212,000000,56.91,57.03,55.79,56.48,1072742,0
+RBA.US,D,20221213,000000,57.57,57.67,56.205,56.86,831298,0
+RBA.US,D,20221214,000000,56.86,58.2,56.82,57.07,1512144,0
+RBA.US,D,20221215,000000,56.54,56.68,55.16,55.34,1798503,0
+RBA.US,D,20221216,000000,55.49,56.2,54.43,55.18,2149317,0
+RBA.US,D,20221219,000000,55.22,55.32,54.21,54.59,1013157,0
+RBA.US,D,20221220,000000,54.28,54.75,53.81,54.33,716798,0
+RBA.US,D,20221221,000000,54.33,55.76,54.02,55.76,933706,0
+RBA.US,D,20221222,000000,55.21,55.94,54.98,55.85,1889136,0
+RBA.US,D,20221223,000000,55.85,56.33,55.5,56.13,1209498,0
+RBA.US,D,20221227,000000,56.29,57.41,55.96,57.4,1555675,0
+RBA.US,D,20221228,000000,57.76,58.325,57.31,57.53,1694022,0
+RBA.US,D,20221229,000000,57.85,58.31,57.41,58.03,1292602,0
+RBA.US,D,20221230,000000,57.61,57.92,57.24,57.83,500944,0
+RBA.US,D,20230103,000000,58.1,58.13,57.33,57.77,909745,0
+RBA.US,D,20230104,000000,58.27,58.41,57.68,58.06,506499,0
+RBA.US,D,20230105,000000,57.5,57.76,57,57.16,689813,0
+RBA.US,D,20230106,000000,57.55,58.84,57.36,58.65,720986,0
+RBA.US,D,20230109,000000,58.76,59.01,58.36,58.44,1122344,0
+RBA.US,D,20230110,000000,58.58,59.305,58.05,59.25,954861,0
+RBA.US,D,20230111,000000,59.44,60.07,59.21,59.76,1236047,0
+RBA.US,D,20230112,000000,59.81,59.81,59.15,59.36,855092,0
+RBA.US,D,20230113,000000,59.11,59.56,59.02,59.45,958694,0
+RBA.US,D,20230117,000000,59.54,60.44,59.38,59.83,782907,0
+RBA.US,D,20230118,000000,59.86,59.96,59.34,59.48,1165983,0
+RBA.US,D,20230119,000000,59.16,59.97,59.16,59.68,945470,0
+RBA.US,D,20230120,000000,59.88,60.6,59.33,60.17,1034938,0
+RBA.US,D,20230123,000000,61.7,62.25,61.12,61.49,9172184,0
+RBA.US,D,20230124,000000,61.23,61.41,58.66,58.74,4428913,0
+RBA.US,D,20230125,000000,58.72,58.72,57.31,58.23,4379086,0
+RBA.US,D,20230126,000000,58.31,59.14,57.53,58.66,3366048,0
+RBA.US,D,20230127,000000,58.11,59.1,57.95,58.9,871723,0
+RBA.US,D,20230130,000000,58.95,60.44,58.83,59.35,2653281,0
+RBA.US,D,20230131,000000,59.41,60.68,59.3,60.47,1414800,0
+RBA.US,D,20230201,000000,60.46,62.33,60.29,62.05,1100268,0
+RBA.US,D,20230202,000000,62.1,63.23,61.8,61.97,984814,0
+RBA.US,D,20230203,000000,61.3,62.58,61.3,62.35,875167,0
+RBA.US,D,20230206,000000,62.2,62.67,61.81,61.9,911678,0
+RBA.US,D,20230207,000000,61.5,62.12,61.1,62,1591348,0
+RBA.US,D,20230208,000000,62.01,63.17,61.65,62.66,1602280,0
+RBA.US,D,20230209,000000,62.92,63.68,62.4,63.53,1876245,0
+RBA.US,D,20230210,000000,63.71,64.11,62.92,63.05,1680176,0
+RBA.US,D,20230213,000000,63.16,64.39,63,64.18,1561228,0
+RBA.US,D,20230214,000000,64.15,64.18,63.54,64.05,2354574,0
+RBA.US,D,20230215,000000,63.89,64.73,63.68,63.96,2080861,0
+RBA.US,D,20230216,000000,63.43,63.62,62.64,62.66,1778196,0
+RBA.US,D,20230217,000000,62.37,62.665,61.945,62.59,1424476,0
+RBA.US,D,20230221,000000,62.15,62.32,61.21,61.44,1737319,0
+RBA.US,D,20230222,000000,62.33,63.745,60.78,61.15,2475289,0
+RBA.US,D,20230223,000000,61.33,62.27,60.5,61.91,3313284,0
+RBA.US,D,20230224,000000,61.35,61.41,59.64,60.52,1764200,0
+RBA.US,D,20230227,000000,60.73,61.4,60.61,60.94,1846645,0
+RBA.US,D,20230228,000000,60.74,61.41,60.45,61.17,1597210,0
+RBA.US,D,20230301,000000,61.42,61.94,60.05,60.15,1446390,0
+RBA.US,D,20230302,000000,59.84,60.3,59.24,59.33,2259076,0
+RBA.US,D,20230303,000000,58.75,59.39,58.485,59.04,2708425,0
+RBA.US,D,20230306,000000,63,63.87,59.62,60.89,8382952,0
+RBA.US,D,20230307,000000,61.27,61.27,59.82,60.16,4604661,0
+RBA.US,D,20230308,000000,59.93,60.375,59.49,60.09,3559419,0
+RBA.US,D,20230309,000000,60.27,61.09,57.98,58.11,5460855,0
+RBA.US,D,20230310,000000,57.85,58.66,54.18,56.14,16642294,0
+RBA.US,D,20230313,000000,56.3,56.61,54,54.47,8577947,0
+RBA.US,D,20230314,000000,54.79,55.45,52.75,53.51,8193655,0
+RBA.US,D,20230315,000000,53.19,53.58,52.57,52.84,5608357,0
+RBA.US,D,20230316,000000,52.34,54.1,51.56,53.6,5220297,0
+RBA.US,D,20230317,000000,53.38,53.42,52.4,52.84,3397067,0
+RBA.US,D,20230320,000000,52.61,53.83,52.33,52.79,6621256,0
+RBA.US,D,20230321,000000,52.51,54.05,52.5,53.22,15606755,0
+RBA.US,D,20230322,000000,53.32,55.17,53.32,54.22,3725936,0
+RBA.US,D,20230323,000000,54.31,55.51,54.16,54.21,3538275,0
+RBA.US,D,20230324,000000,53.8,54.53,53.36,54.43,3763513,0
+RBA.US,D,20230327,000000,54.9,55.65,54.77,55.42,2553064,0
+RBA.US,D,20230328,000000,55.3,56.26,55.17,55.52,3818964,0
+RBA.US,D,20230329,000000,55.92,55.97,55.32,55.42,1786826,0
+RBA.US,D,20230330,000000,56.35,56.81,55.315,55.37,1393863,0
+RBA.US,D,20230331,000000,55.46,56.31,55.41,56.29,2126292,0
+RBA.US,D,20230403,000000,56.29,56.45,55.96,56.32,1684420,0
+RBA.US,D,20230404,000000,56.49,56.75,55.675,56,2022243,0
+RBA.US,D,20230405,000000,55.8,56.25,55.64,56.07,1839318,0
+RBA.US,D,20230406,000000,56.03,56.43,55.645,56.36,1361415,0
+RBA.US,D,20230410,000000,56.1,57.295,56.09,57.22,1344129,0
+RBA.US,D,20230411,000000,57.55,58.985,57.18,58.53,3274886,0
+RBA.US,D,20230412,000000,58.78,59.22,58.63,58.66,1959922,0
+RBA.US,D,20230413,000000,58.8,59.43,58.53,58.91,2145038,0
+RBA.US,D,20230414,000000,58.58,59.325,58.275,58.82,1027020,0
+RBA.US,D,20230417,000000,58.97,59.52,58.6721,58.82,2764067,0
+RBA.US,D,20230418,000000,58.92,59.345,58.82,59.09,1089350,0
+RBA.US,D,20230419,000000,58.9,59,58.23,58.47,902287,0
+RBA.US,D,20230420,000000,58.31,58.53,58,58.27,782854,0
+RBA.US,D,20230421,000000,58.29,58.92,58.24,58.7,733678,0
+RBA.US,D,20230424,000000,58.54,58.77,57.97,58.01,674007,0
+RBA.US,D,20230425,000000,57.9,57.94,56.44,56.63,1108159,0
+RBA.US,D,20230426,000000,56.63,56.9,55.659,55.79,695128,0
+RBA.US,D,20230427,000000,55.86,56.79,55.58,56.71,954924,0
+RBA.US,D,20230428,000000,56.71,57.41,56.7,57.19,834984,0
+RBA.US,D,20230501,000000,57.03,57.54,56.97,57.21,852386,0
+RBA.US,D,20230502,000000,56.93,57.03,55.73,56.05,1396906,0
+RBA.US,D,20230503,000000,56.28,56.7,55.97,56.27,1124635,0
+RBA.US,D,20230504,000000,56.47,56.54,55.245,55.76,1543405,0
+RBA.US,D,20230505,000000,55.93,57.23,55.93,56.91,910689,0
+RBA.US,D,20230508,000000,57.14,57.31,56.51,57.18,879042,0
+RBA.US,D,20230509,000000,56.85,57.86,56.59,57.74,1165944,0
+RBA.US,D,20230510,000000,58,58.35,57.24,57.99,1427773,0
+RBA.US,D,20230511,000000,56.99,57.595,52.995,54.53,5561375,0
+RBA.US,D,20230512,000000,54.25,55.14,53.19,53.29,2218383,0
+RBA.US,D,20230515,000000,53.11,54.15,52.67,53.28,1559007,0
+RBA.US,D,20230516,000000,53.1,53.42,51.99,52.12,2027833,0
+RBA.US,D,20230517,000000,52.3,52.54,51.07,51.85,1822722,0
+RBA.US,D,20230518,000000,53.18,54.45,52.6,54.25,2205533,0
+RBA.US,D,20230519,000000,55.35,58.06,55.27,55.97,2393985,0
+RBA.US,D,20230522,000000,55.845,56.755,55.845,56.35,1240737,0
+RBA.US,D,20230523,000000,56.51,57.07,56.04,56.97,1343951,0
+RBA.US,D,20230524,000000,57.1,57.17,56.105,56.27,1230795,0
+RBA.US,D,20230525,000000,55.68,56.24,54.395,54.46,1516664,0
+RBA.US,D,20230526,000000,54.12,54.44,52.98,53.38,1852752,0
+RBA.US,D,20230530,000000,53.72,53.88,52.72,53.07,1151879,0
+RBA.US,D,20230531,000000,52.9,53.26,51.91,52.08,1269052,0
+RBA.US,D,20230601,000000,52.08,52.96,51.41,52.84,1468100,0
+RBA.US,D,20230602,000000,53.17,55.11,53.04,55.04,1504171,0
+RBA.US,D,20230605,000000,54.4,54.489,53.24,54.29,2321962,0
+RBA.US,D,20230606,000000,53.88,55.395,53.84,55.35,1966403,0
+RBA.US,D,20230607,000000,55.68,56.06,55.25,55.53,1417137,0
+RBA.US,D,20230608,000000,55.45,55.51,54.81,55.45,1250250,0
+RBA.US,D,20230609,000000,55.32,55.695,54.785,55.27,970785,0
+RBA.US,D,20230612,000000,55.25,56.215,55.165,56.18,1301258,0
+RBA.US,D,20230613,000000,56.42,57.02,56.19,56.8,2870102,0
+RBA.US,D,20230614,000000,57.06,57.37,56.67,56.9,1473995,0
+RBA.US,D,20230615,000000,57.01,57.21,56.5,57.05,2514480,0
+RBA.US,D,20230616,000000,57.24,57.62,56.55,57.09,12523631,0
+RBA.US,D,20230620,000000,56.61,57.38,56.47,57.15,1974963,0
+RBA.US,D,20230621,000000,57.18,57.965,56.74,57.89,1543136,0
+RBA.US,D,20230622,000000,57.82,57.95,56.79,56.82,907063,0
+RBA.US,D,20230623,000000,56.44,56.74,55.25,55.4,7724160,0
+RBA.US,D,20230626,000000,55.23,57.33,55.09,57.23,869700,0
+RBA.US,D,20230627,000000,57.14,58.48,57.075,58.26,917124,0
+RBA.US,D,20230628,000000,58.27,58.7,57.79,58.54,863049,0
+RBA.US,D,20230629,000000,58.55,59.265,58.32,59.23,929743,0
+RBA.US,D,20230630,000000,59.24,60.33,59.18,60,1119291,0
+RBA.US,D,20230703,000000,59.84,60.71,59.41,60.22,441456,0
+RBA.US,D,20230705,000000,60.42,60.61,59.26,59.73,1039876,0
+RBA.US,D,20230706,000000,59.22,59.42,58.2,58.51,864091,0
+RBA.US,D,20230707,000000,58.14,59.155,57.79,58.96,1059347,0
+RBA.US,D,20230710,000000,59,59.92,58.92,59.8,743746,0
+RBA.US,D,20230711,000000,60.23,61.01,59.81,60.92,1215538,0
+RBA.US,D,20230712,000000,61.34,61.43,60.3,60.35,742208,0
+RBA.US,D,20230713,000000,60.68,61.54,60.4,61.48,786588,0
+RBA.US,D,20230714,000000,61.29,61.705,60.89,61.17,817281,0
+RBA.US,D,20230717,000000,61.29,61.98,61.01,61.82,1060459,0
+RBA.US,D,20230718,000000,61.9,62.9,61.75,62.7,1047294,0
+RBA.US,D,20230719,000000,63,63.1,62.005,62.18,573117,0
+RBA.US,D,20230720,000000,63.6,63.6,62.42,63.49,880883,0
+RBA.US,D,20230721,000000,63.71,63.74,63,63.68,770803,0
+RBA.US,D,20230724,000000,63.71,64.015,63.43,63.84,602262,0
+RBA.US,D,20230725,000000,63.87,64.26,63.55,64.13,810299,0
+RBA.US,D,20230726,000000,64.06,64.4,63.875,64.28,612712,0
+RBA.US,D,20230727,000000,64.56,64.56,63.36,63.87,833350,0
+RBA.US,D,20230728,000000,64.33,64.59,63.89,64.37,1487164,0
+RBA.US,D,20230731,000000,64.64,65.03,64.19,64.48,810943,0
+RBA.US,D,20230801,000000,64.14,65.13,63.91,64.96,640745,0
+RBA.US,D,20230802,000000,64.05,64.275,55.54,61.51,5990752,0
+RBA.US,D,20230803,000000,61.38,62.83,60.2,62.2,2503248,0
+RBA.US,D,20230804,000000,62.01,62.3,57.8,58.51,2976212,0
+RBA.US,D,20230807,000000,58.67,59.37,58.27,58.54,851450,0
+RBA.US,D,20230808,000000,58.2,58.96,57.52,58.09,1109239,0
+RBA.US,D,20230809,000000,58.62,58.71,57.67,58.15,863433,0
+RBA.US,D,20230810,000000,58.08,58.65,57.65,57.95,770271,0
+RBA.US,D,20230811,000000,57.52,58.34,57.35,58,615644,0
+RBA.US,D,20230814,000000,57.5,58.5,57.41,58.14,1122214,0
+RBA.US,D,20230815,000000,57.59,58.23,56.705,56.78,747732,0
+RBA.US,D,20230816,000000,56.49,57.05,56.12,56.13,544996,0
+RBA.US,D,20230817,000000,56.55,56.71,55.89,56.25,515248,0
+RBA.US,D,20230818,000000,55.93,56.89,55.92,56.64,769651,0
+RBA.US,D,20230821,000000,56.33,57.25,55.67,57.2,2379668,0
+RBA.US,D,20230822,000000,57.11,58,56.69,57.98,3919851,0
+RBA.US,D,20230823,000000,57.9,58.73,57.54,58.47,1074531,0
+RBA.US,D,20230824,000000,58.44,58.64,57.43,58.5,1031904,0
+RBA.US,D,20230825,000000,58.66,59.6,58.46,59.35,777709,0
+RBA.US,D,20230828,000000,59.38,60.4,59.32,60.34,645041,0
+RBA.US,D,20230829,000000,60.22,61.17,59.97,60.88,846069,0
+RBA.US,D,20230830,000000,61.19,61.88,61.08,61.18,957236,0
+RBA.US,D,20230831,000000,61.33,62.31,61.19,61.72,1045918,0
+RBA.US,D,20230901,000000,61.75,62.54,61.37,62.4,694638,0
+RBA.US,D,20230905,000000,62.92,65.07,62.56,64.44,3281706,0
+RBA.US,D,20230906,000000,64.19,65.2,64.14,65,1996058,0
+RBA.US,D,20230907,000000,64.81,65.9,64.57,65.51,2002353,0
+RBA.US,D,20230908,000000,65.43,66.53,65.385,66.28,1904587,0
+RBA.US,D,20230911,000000,66.43,66.72,65.915,66.56,2071224,0
+RBA.US,D,20230912,000000,66.5,66.99,65.41,65.42,2558448,0
+RBA.US,D,20230913,000000,65.14,65.638,64.315,64.76,4452601,0
+RBA.US,D,20230914,000000,64.79,65.785,64.6,65.1,4432576,0
+RBA.US,D,20230915,000000,64.9,66.06,63.88,65.18,6769421,0
+RBA.US,D,20230918,000000,65.05,66.04,64.49,65.75,5404455,0
+RBA.US,D,20230919,000000,65.7,65.84,63.91,64.4,5039588,0
+RBA.US,D,20230920,000000,64.4,65.01,64.055,64.51,1245776,0
+RBA.US,D,20230921,000000,64.25,64.63,62.99,63.02,1039815,0
+RBA.US,D,20230922,000000,63.12,63.52,62.48,62.87,1057023,0
+RBA.US,D,20230925,000000,62.6,63.5,62.6,63.34,1159385,0
+RBA.US,D,20230926,000000,63.02,63.06,61.65,62.55,1086420,0
+RBA.US,D,20230927,000000,62.48,62.89,61.58,61.97,1588190,0
+RBA.US,D,20230928,000000,61.97,63.06,61.35,62.69,980199,0
+RBA.US,D,20230929,000000,63.32,63.52,62.16,62.5,899109,0
+RBA.US,D,20231002,000000,62.29,63.04,62.29,62.51,1515030,0
+RBA.US,D,20231003,000000,62.35,62.58,61.26,61.61,1028666,0
+RBA.US,D,20231004,000000,61.72,62.32,61.145,62.3,1176601,0
+RBA.US,D,20231005,000000,62.36,63.82,62.36,63.76,1064804,0
+RBA.US,D,20231006,000000,63.46,65.49,63.46,65.34,1146608,0
+RBA.US,D,20231009,000000,65.27,67.05,64.89,66.51,1125587,0
+RBA.US,D,20231010,000000,66.24,67.27,65.55,67.21,1466935,0
+RBA.US,D,20231011,000000,67.22,67.75,66.67,67.3,833085,0
+RBA.US,D,20231012,000000,67.41,67.47,66.41,67.13,800515,0
+RBA.US,D,20231013,000000,67.4,67.77,66.39,66.52,1266785,0
+RBA.US,D,20231016,000000,66.85,67,66.1201,66.76,1177261,0
+RBA.US,D,20231017,000000,66.55,67.29,66.32,67.08,1139953,0
+RBA.US,D,20231018,000000,66.94,66.94,64.76,64.77,693790,0
+RBA.US,D,20231019,000000,64.09,65.03,63.865,63.97,773923,0
+RBA.US,D,20231020,000000,63.74,64.26,63.25,63.46,660828,0
+RBA.US,D,20231023,000000,63.29,63.3,62.4,62.6,836091,0
+RBA.US,D,20231024,000000,62.51,63.5,62.49,63.34,516786,0
+RBA.US,D,20231025,000000,62.95,63.17,62.3,62.85,487333,0
+RBA.US,D,20231026,000000,62.67,63.365,62.345,62.71,789618,0
+RBA.US,D,20231027,000000,62.98,62.98,62.01,62.24,696338,0
+RBA.US,D,20231030,000000,62.5,63.68,62.225,63.67,904433,0
+RBA.US,D,20231031,000000,63.88,65.53,63.64,65.4,1545203,0
+RBA.US,D,20231101,000000,65.38,65.99,64.78,65.74,829106,0
+RBA.US,D,20231102,000000,66.5,67.93,66.26,67.69,1251152,0
+RBA.US,D,20231103,000000,68,68.25,67.12,68.01,1397387,0
+RBA.US,D,20231106,000000,67.78,67.89,66.4,66.72,1037837,0
+RBA.US,D,20231107,000000,66.76,66.79,65.84,66.75,915823,0
+RBA.US,D,20231108,000000,66.69,66.88,66.08,66.38,892485,0
+RBA.US,D,20231109,000000,66.69,67.4,66.4,67.07,2288418,0
+RBA.US,D,20231110,000000,65.3,65.51,59.905,60.14,5549122,0
+RBA.US,D,20231113,000000,60.16,60.16,58.85,59.67,2097618,0
+RBA.US,D,20231114,000000,60.38,61.23,59.75,60.14,2466500,0
+RBA.US,D,20231115,000000,60.42,61.35,59.11,59.65,1775741,0
+RBA.US,D,20231116,000000,59.38,61.47,59.38,61.46,1632730,0
+RBA.US,D,20231117,000000,61.77,62.25,60.535,61.62,1293035,0
+RBA.US,D,20231120,000000,61.5,62.25,61.22,61.92,746111,0
+RBA.US,D,20231121,000000,61.72,62.36,61.29,61.63,623347,0
+RBA.US,D,20231122,000000,61.84,62.56,61.62,62.15,823011,0
+RBA.US,D,20231124,000000,61.9,63.03,61.78,62.86,329453,0
+RBA.US,D,20231127,000000,62.44,63.831,62.08,63.53,1171991,0
+RBA.US,D,20231128,000000,63.36,63.905,63.0401,63.24,747525,0
+RBA.US,D,20231129,000000,63.21,63.44,62.53,63.17,1165147,0
+RBA.US,D,20231130,000000,63.05,63.92,62.78,63.68,1447591,0
+RBA.US,D,20231201,000000,63.61,66.61,63.51,66.5,1914766,0
+RBA.US,D,20231204,000000,66.16,66.57,64.5,64.75,1117526,0
+RBA.US,D,20231205,000000,64.53,64.92,63.19,63.35,892350,0
+RBA.US,D,20231206,000000,63.94,64.21,63.41,63.64,452920,0
+RBA.US,D,20231207,000000,63.45,63.55,62.7,63.1,815479,0
+RBA.US,D,20231208,000000,63.18,63.57,62.25,62.83,947855,0
+RBA.US,D,20231211,000000,62.9,63.42,62.64,63.18,652579,0
+RBA.US,D,20231212,000000,63.04,63.76,62.67,63.67,589989,0
+RBA.US,D,20231213,000000,63.76,64.76,63.395,64.55,937836,0
+RBA.US,D,20231214,000000,65.12,66.02,64.73,65.2,1628924,0
+RBA.US,D,20231215,000000,64.95,65.035,63.18,63.79,1929489,0
+RBA.US,D,20231218,000000,64.19,64.27,63.25,63.81,838537,0
+RBA.US,D,20231219,000000,64.19,65.01,63.88,64.82,848026,0
+RBA.US,D,20231220,000000,64.5,65.45,64.03,64.12,662070,0
+RBA.US,D,20231221,000000,64.92,66.02,64.73,65.98,929591,0
+RBA.US,D,20231222,000000,65.97,66.39,65.39,65.97,614013,0
+RBA.US,D,20231226,000000,65.8,66.46,65.795,66.34,490796,0
+RBA.US,D,20231227,000000,66.46,66.955,66.16,66.64,546295,0
+RBA.US,D,20231228,000000,66.56,67,66.37,66.68,417587,0
+RBA.US,D,20231229,000000,66.57,67.19,66.39,66.89,554125,0
+RBA.US,D,20240102,000000,66.38,66.9,65.9153,66.53,685970,0
+RBA.US,D,20240103,000000,66.26,67.08,65.26,65.63,870277,0
+RBA.US,D,20240104,000000,65.71,66.39,65.39,65.42,840377,0
+RBA.US,D,20240105,000000,65.25,65.84,64.98,65.33,1130258,0
+RBA.US,D,20240108,000000,65.74,65.91,64.745,65.91,735198,0
+RBA.US,D,20240109,000000,65.65,65.66,64.9,64.98,482669,0
+RBA.US,D,20240110,000000,65.21,65.58,64.765,65.57,648135,0
+RBA.US,D,20240111,000000,66.08,66.08,65.15,65.82,560898,0
+RBA.US,D,20240112,000000,66.1,66.1,64.14,64.25,909855,0
+RBA.US,D,20240116,000000,63.34,64.48,63.34,64.48,827948,0
+RBA.US,D,20240117,000000,64.14,65.44,64.09,64.54,814711,0
+RBA.US,D,20240118,000000,64.87,64.9,63.99,64.71,658639,0
+RBA.US,D,20240119,000000,64.5,64.57,63.64,63.99,555038,0
+RBA.US,D,20240122,000000,64.27,64.75,63.83,63.94,659868,0
+RBA.US,D,20240123,000000,64.52,64.52,62.84,62.9,885774,0
+RBA.US,D,20240124,000000,62.95,63.67,61.46,61.6,1173384,0
+RBA.US,D,20240125,000000,61.92,62.15,60.84,62.09,1264544,0
+RBA.US,D,20240126,000000,62.25,62.53,61.93,62.26,566692,0
+RBA.US,D,20240129,000000,62.21,62.91,62.2,62.79,419581,0
+RBA.US,D,20240130,000000,62.55,64.06,62.44,63.93,687526,0
+RBA.US,D,20240131,000000,64.14,65.05,63.88,63.97,982523,0
+RBA.US,D,20240201,000000,64.15,65.29,63.99,64.85,690378,0
+RBA.US,D,20240202,000000,64.77,64.77,63.485,64.29,486698,0
+RBA.US,D,20240205,000000,63.75,64.65,63.13,64.09,887267,0
+RBA.US,D,20240206,000000,64.31,66.48,64.045,66.47,1095880,0
+RBA.US,D,20240207,000000,66.41,67.68,66.29,67.46,1022270,0
+RBA.US,D,20240208,000000,66.97,68.07,66.97,67.97,919285,0
+RBA.US,D,20240209,000000,68.07,69.01,67.7,68.64,794673,0
+RBA.US,D,20240212,000000,68.61,68.78,67.59,68.14,611932,0
+RBA.US,D,20240213,000000,67.22,67.47,65.795,66.39,752033,0
+RBA.US,D,20240214,000000,66.7,68.82,66.6,68.68,799632,0
+RBA.US,D,20240215,000000,68.83,69.6,68.41,69.17,775763,0
+RBA.US,D,20240216,000000,68.98,69.4935,68.775,68.92,669989,0
+RBA.US,D,20240220,000000,68.9,68.9,67.46,67.75,942672,0
+RBA.US,D,20240221,000000,67.17,67.4,65.985,66.68,1401209,0
+RBA.US,D,20240222,000000,67.42,68.75,67.15,68.4,1330751,0
+RBA.US,D,20240223,000000,71,77.17,69.75,76.73,3466200,0
+RBA.US,D,20240226,000000,76.98,77.99,76.01,77.13,2005968,0
+RBA.US,D,20240227,000000,77.25,77.685,76.625,76.78,1300593,0
+RBA.US,D,20240228,000000,76.72,77.29,75.88,76.23,1079226,0
+RBA.US,D,20240229,000000,76.39,77.79,75.72,75.91,1519997,0
+RBA.US,D,20240301,000000,75.88,77.01,75.21,76.74,1262896,0
+RBA.US,D,20240304,000000,76.42,76.87,75.44,76.19,1086871,0
+RBA.US,D,20240305,000000,75.85,76.38,75.49,75.91,765919,0
+RBA.US,D,20240306,000000,76.44,76.67,74.89,74.9,733283,0
+RBA.US,D,20240307,000000,75.23,76.165,75.23,75.79,752882,0
+RBA.US,D,20240308,000000,75.91,76.36,75.25,75.51,509728,0
+RBA.US,D,20240311,000000,75.26,75.96,74.79,75.41,634156,0
+RBA.US,D,20240312,000000,75.68,76.46,75.41,75.67,741899,0
+RBA.US,D,20240313,000000,75.84,76.28,75.4175,76.1,746895,0
+RBA.US,D,20240314,000000,75.99,76.145,75.05,75.87,516754,0
+RBA.US,D,20240315,000000,75.74,76.4575,75.06,75.26,1458332,0
+RBA.US,D,20240318,000000,75.26,75.73,75.04,75.1,864103,0
+RBA.US,D,20240319,000000,75.06,76.19,74.25,76.12,918153,0
+RBA.US,D,20240320,000000,76.21,76.86,75.9816,76.76,420559,0
+RBA.US,D,20240321,000000,76.94,77.63,76.48,77.16,547676,0
+RBA.US,D,20240322,000000,76.96,77.23,76.47,76.95,389991,0
+RBA.US,D,20240325,000000,76.77,77.03,75.67,75.75,560530,0
+RBA.US,D,20240326,000000,76.14,76.2,75.42,75.77,510007,0
+RBA.US,D,20240327,000000,76.38,76.87,75.98,76.75,484612,0
+RBA.US,D,20240328,000000,76.95,77.32,76.17,76.17,1063482,0
+RBA.US,D,20240401,000000,76.24,76.8607,75.705,76.72,471805,0
+RBA.US,D,20240402,000000,76.72,76.765,75.64,76.12,471835,0
+RBA.US,D,20240403,000000,75.94,76.77,75.87,76.13,645171,0
+RBA.US,D,20240404,000000,76.42,76.74,75.315,75.69,590148,0
+RBA.US,D,20240405,000000,75.51,76.15,74.65,74.69,1096732,0
+RBA.US,D,20240408,000000,74.87,74.93,74.1,74.6,457386,0
+RBA.US,D,20240409,000000,74.74,74.74,73.57,74.3,467486,0
+RBA.US,D,20240410,000000,73.18,74.01,72.76,73.81,349441,0
+RBA.US,D,20240411,000000,73.9,73.9,72.85,73.32,582825,0
+RBA.US,D,20240412,000000,72.79,73.585,72.63,73.06,565422,0
+RBA.US,D,20240415,000000,73.87,73.87,72.45,73.08,1007010,0
+RBA.US,D,20240416,000000,72.88,73.59,72.4501,73.33,581355,0
+RBA.US,D,20240417,000000,73.75,73.75,72.81,73.21,492424,0
+RBA.US,D,20240418,000000,73.33,73.53,72.09,72.49,526786,0
+RBA.US,D,20240419,000000,72.44,73.16,72.08,72.63,532924,0
+RBA.US,D,20240422,000000,73.04,73.62,72.49,72.82,442303,0
+RBA.US,D,20240423,000000,73.18,73.79,72.84,73.24,561734,0
+RBA.US,D,20240424,000000,73.54,73.86,72.5852,73.37,452501,0
+RBA.US,D,20240425,000000,72.91,73.97,72.52,73.33,454595,0
+RBA.US,D,20240426,000000,73.54,73.88,72.7,73.18,456710,0
+RBA.US,D,20240429,000000,73.18,73.8,73.02,73.71,399209,0
+RBA.US,D,20240430,000000,73.13,73.42,71.48,71.58,762767,0
+RBA.US,D,20240501,000000,71.8,72.22,71.1,71.37,485705,0
+RBA.US,D,20240502,000000,71.82,72.19,70.96,71.19,476160,0
+RBA.US,D,20240503,000000,71.43,72.57,71.07,72.24,688659,0
+RBA.US,D,20240506,000000,72.29,72.565,69.83,70.8,1255251,0
+RBA.US,D,20240507,000000,71.02,71.93,70.515,71.88,950857,0
+RBA.US,D,20240508,000000,71.64,72.27,70.78,72,850510,0
+RBA.US,D,20240509,000000,72,73.18,71.01,72.93,1252629,0
+RBA.US,D,20240510,000000,80.67,80.67,76.18,76.48,1823631,0
+RBA.US,D,20240513,000000,76.44,78.23,75.64,77.33,940834,0
+RBA.US,D,20240514,000000,77.33,77.83,75.85,76.25,818655,0
+RBA.US,D,20240515,000000,76.45,77.15,76.02,76.04,635866,0
+RBA.US,D,20240516,000000,75.94,75.94,74.32,75.06,951263,0
+RBA.US,D,20240517,000000,75.17,75.33,74.35,74.97,650859,0
+RBA.US,D,20240520,000000,75.06,75.35,74.67,75.25,494769,0
+RBA.US,D,20240521,000000,75.24,75.85,74.96,75.53,480190,0
+RBA.US,D,20240522,000000,75.36,76.225,75.14,76.01,566605,0
+RBA.US,D,20240523,000000,75.95,76.32,74.46,74.88,476837,0
+RBA.US,D,20240524,000000,75.41,76.3778,75.205,76.16,571510,0
+RBA.US,D,20240528,000000,76.28,76.91,75.54,75.55,1110231,0
+RBA.US,D,20240529,000000,74.8,74.88,73.57,73.74,585448,0
+RBA.US,D,20240530,000000,73.9,74.69,73.31,73.49,692530,0
+RBA.US,D,20240531,000000,73.77,74.11,71.62,72.68,1167706,0
+RBA.US,D,20240603,000000,73.25,73.25,70.27,71.19,688448,0
+RBA.US,D,20240604,000000,70.93,72.45,70.82,72.4,796859,0
+RBA.US,D,20240605,000000,72.56,73.28,72.37,72.9,829948,0
+RBA.US,D,20240606,000000,72.95,73.78,72.69,73.53,616812,0
+RBA.US,D,20240607,000000,72.79,73.52,72.12,72.69,591052,0
+RBA.US,D,20240610,000000,76.17,80.07,76,79.12,5698817,0
+RBA.US,D,20240611,000000,78.95,80,78.25,79.56,2746789,0
+RBA.US,D,20240612,000000,79.75,81.28,78.78,80.72,2524718,0
+RBA.US,D,20240613,000000,81.04,81.08,79.15,79.87,1760331,0
+RBA.US,D,20240614,000000,79.58,80,78.36,80,1870296,0
+RBA.US,D,20240617,000000,79.65,81.05,79.26,80.42,2233150,0
+RBA.US,D,20240618,000000,80.65,81.74,79.96,80.07,2100095,0
+RBA.US,D,20240620,000000,79.89,80.15,78.035,78.19,2259905,0
+RBA.US,D,20240621,000000,79.33,79.45,75.54,77.6,27368920,0
+RBA.US,D,20240624,000000,77.42,78.6,77.32,78.19,1930314,0
+RBA.US,D,20240625,000000,78.15,78.96,77.35,77.65,1965325,0
+RBA.US,D,20240626,000000,77.36,78.15,77.08,77.72,1243925,0
+RBA.US,D,20240627,000000,77.33,78.21,76.91,77.01,1171713,0
+RBA.US,D,20240628,000000,77.19,77.53,75.96,76.36,4585414,0
+RBA.US,D,20240701,000000,76.55,76.9,75.63,75.78,700427,0
+RBA.US,D,20240702,000000,75.78,77.19,75.33,76.44,1081790,0
+RBA.US,D,20240703,000000,76.34,77.56,76.16,77.28,574223,0
+RBA.US,D,20240705,000000,77.3,77.56,76.31,77,738389,0
+RBA.US,D,20240708,000000,77.04,77.45,76.46,76.75,878349,0
+RBA.US,D,20240709,000000,76.74,77.34,76.41,76.67,1000844,0
+RBA.US,D,20240710,000000,76.78,77.55,76.27,77.38,714187,0
+RBA.US,D,20240711,000000,77.83,79.07,77.69,78.83,927008,0
+RBA.US,D,20240712,000000,79.1,79.87,78.715,79.44,659713,0
+RBA.US,D,20240715,000000,79.98,80.33,79.21,79.83,933272,0
+RBA.US,D,20240716,000000,80,81.68,79.86,81.37,1191853,0
+RBA.US,D,20240717,000000,81.28,81.6296,80.57,81.04,903127,0
+RBA.US,D,20240718,000000,81.12,81.87,80.39,80.57,632529,0
+RBA.US,D,20240719,000000,80.11,81.29,79.5,79.72,1055054,0
+RBA.US,D,20240722,000000,80.05,80.33,79.2,80.29,781834,0
+RBA.US,D,20240723,000000,80.28,80.8,79.885,80.42,649793,0
+RBA.US,D,20240724,000000,80.36,80.38,79.46,79.47,640316,0
+RBA.US,D,20240725,000000,79.43,79.85,78.5,78.57,836729,0
+RBA.US,D,20240726,000000,78.98,79.63,78.22,79.17,760994,0
+RBA.US,D,20240729,000000,79.53,79.85,78.56,79.8,666417,0
+RBA.US,D,20240730,000000,79.83,80.365,79.02,79.39,679213,0
+RBA.US,D,20240731,000000,79.94,80.19,79.275,79.63,1076754,0
+RBA.US,D,20240801,000000,79.4,79.71,75.15,76.09,1286733,0
+RBA.US,D,20240802,000000,75,75.27,73.29,74.77,1312887,0
+RBA.US,D,20240805,000000,72.83,73.105,70.375,71.77,1654113,0
+RBA.US,D,20240806,000000,72.16,78.67,71.99,78.42,1723490,0
+RBA.US,D,20240807,000000,78.48,80.26,77.08,77.3,848871,0
+RBA.US,D,20240808,000000,78.26,78.84,77.91,78.29,1123865,0
+RBA.US,D,20240809,000000,78.76,79.88,78.125,78.94,814690,0
+RBA.US,D,20240812,000000,78.83,79.63,77.795,78.02,409578,0
+RBA.US,D,20240813,000000,78.5,79.385,78.16,78.72,548098,0
+RBA.US,D,20240814,000000,78.66,80.09,78.61,80.03,419324,0
+RBA.US,D,20240815,000000,80.92,81.84,80.75,81.7,656747,0
+RBA.US,D,20240816,000000,81.34,82.39,81.335,82.26,542723,0
+RBA.US,D,20240819,000000,82.5,83.26,82.32,83.12,586759,0
+RBA.US,D,20240820,000000,83.26,83.605,82.54,83.38,542038,0
+RBA.US,D,20240821,000000,83.61,84.2,82.91,84.09,483538,0
+RBA.US,D,20240822,000000,84.03,84.96,84.03,84.61,402271,0
+RBA.US,D,20240823,000000,84.87,85.88,84.87,85.67,592604,0
+RBA.US,D,20240826,000000,86.13,87.23,85.955,86.63,520308,0
+RBA.US,D,20240827,000000,86.31,87.45,85.9835,87.15,676780,0
+RBA.US,D,20240828,000000,86.59,86.73,84.83,85.18,595391,0
+RBA.US,D,20240829,000000,85.96,85.96,84.98,85.23,364211,0
+RBA.US,D,20240830,000000,85.46,86.26,85.24,86.13,595516,0
+RBA.US,D,20240903,000000,85.32,85.6,84.02,84.22,802210,0
+RBA.US,D,20240904,000000,84,84.41,83.18,83.96,452032,0
+RBA.US,D,20240905,000000,84.29,84.39,82.98,83.78,779057,0
+RBA.US,D,20240906,000000,84,84.91,82.27,82.66,510316,0
+RBA.US,D,20240909,000000,83.09,83.55,82.06,83.48,785129,0
+RBA.US,D,20240910,000000,83.35,84.1,82.83,84.05,365522,0
+RBA.US,D,20240911,000000,82.81,84.91,82.65,84.67,419012,0
+RBA.US,D,20240912,000000,84.74,85.01,83.9,84.9,594992,0
+RBA.US,D,20240913,000000,85.17,85.98,84.34,85.1,453021,0
+RBA.US,D,20240916,000000,84.83,85.9,84.66,85.1,545377,0
+RBA.US,D,20240917,000000,85.49,85.76,83.54,84.36,553042,0
+RBA.US,D,20240918,000000,84.42,84.825,83.21,83.9,856202,0
+RBA.US,D,20240919,000000,85.38,85.55,84.62,85.31,703832,0
+RBA.US,D,20240920,000000,85.13,85.13,83.93,84.41,1278262,0
+RBA.US,D,20240923,000000,84.19,84.66,83.785,84.37,755645,0
+RBA.US,D,20240924,000000,84.47,84.81,83.61,84.2,594561,0
+RBA.US,D,20240925,000000,84.6,84.6,82.12,82.13,712171,0
+RBA.US,D,20240926,000000,82.23,82.23,80.58,80.69,1102891,0
+RBA.US,D,20240927,000000,80.8,81.43,79.93,80.28,893899,0
+RBA.US,D,20240930,000000,80.25,80.49,78.08,80.49,1390185,0
+RBA.US,D,20241001,000000,80.5,80.85,79.36,80.04,1054516,0
+RBA.US,D,20241002,000000,80,81.13,79.91,80.01,780323,0
+RBA.US,D,20241003,000000,79.74,80.24,79.16,80.09,971931,0
+RBA.US,D,20241004,000000,80.6,81.28,79.9,81.21,902070,0
+RBA.US,D,20241007,000000,80.9,80.9,79.46,80.35,891835,0
+RBA.US,D,20241008,000000,80.84,81.38,80.3,81.36,818185,0
+RBA.US,D,20241009,000000,81.46,81.46,80.025,80.8,527188,0
+RBA.US,D,20241010,000000,80.71,80.71,79.27,79.47,727775,0
+RBA.US,D,20241011,000000,79.46,80.5875,79.46,80.08,522172,0
+RBA.US,D,20241014,000000,80.28,81.35,79.855,81.05,964586,0
+RBA.US,D,20241015,000000,81,81.43,80.26,80.8,1592245,0
+RBA.US,D,20241016,000000,81.14,81.14,78.55,78.71,834050,0
+RBA.US,D,20241017,000000,78.9,80.63,78.9,80.54,1018944,0
+RBA.US,D,20241018,000000,80.99,81.28,80.42,81.11,1318657,0
+RBA.US,D,20241021,000000,81,87.14,80.98,86.29,1649354,0
+RBA.US,D,20241022,000000,85.7,86.68,85.46,86.28,916518,0
+RBA.US,D,20241023,000000,85.99,86.37,85.08,85.65,554594,0
+RBA.US,D,20241024,000000,85.15,85.37,83.84,84.61,625720,0
+RBA.US,D,20241025,000000,84.88,85.29,84.41,84.94,518833,0
+RBA.US,D,20241028,000000,85.42,86.54,85.18,86.09,576320,0
+RBA.US,D,20241029,000000,85.9,86.87,85.21,86.64,480795,0
+RBA.US,D,20241030,000000,85.81,86.82,85.68,86.21,461769,0
+RBA.US,D,20241031,000000,85.68,85.68,84.41,84.74,853635,0
+RBA.US,D,20241101,000000,84.94,85.48,84.31,85.1,567025,0
+RBA.US,D,20241104,000000,84.97,85.89,84.91,85.4,551534,0
+RBA.US,D,20241105,000000,85.68,87.12,85.22,86.63,729107,0
+RBA.US,D,20241106,000000,88,89.57,86.72,89.35,865267,0
+RBA.US,D,20241107,000000,89.75,89.91,88.45,89.34,775450,0
+RBA.US,D,20241108,000000,86.56,93.185,85.55,91.86,1554292,0
+RBA.US,D,20241111,000000,92.4849,94.85,92.31,93.7,1510683,0
+RBA.US,D,20241112,000000,92.71,93.986,92.55,92.87,617493,0
+RBA.US,D,20241113,000000,93.55,93.55,90.89,91.16,701001,0
+RBA.US,D,20241114,000000,91.45,92.88,91.09,92.36,964528,0
+RBA.US,D,20241115,000000,92.13,93.85,91.73,92.76,956543,0
+RBA.US,D,20241118,000000,92.86,94.7,92.25,94.13,1225927,0
+RBA.US,D,20241119,000000,93.505,94.46,92.01,93.6,973370,0
+RBA.US,D,20241120,000000,93.645,93.77,92.735,93.74,485130,0
+RBA.US,D,20241121,000000,93.47,95.65,93.44,95.34,706871,0
+RBA.US,D,20241122,000000,95.82,97.83,95.625,97.81,1136292,0
+RBA.US,D,20241125,000000,98.285,99.79,98.11,98.5,1071570,0
+RBA.US,D,20241126,000000,97.58,98.82,96.87,97.79,786015,0
+RBA.US,D,20241127,000000,97.75,98.12,96.825,97.68,612088,0
+RBA.US,D,20241129,000000,98.1,98.55,97.74,97.76,308786,0
+RBA.US,D,20241202,000000,98.18,98.395,96.2,97.14,1390806,0
+RBA.US,D,20241203,000000,96.76,98.16,96.57,97.48,1559756,0
+RBA.US,D,20241204,000000,97.36,98.94,97.3,98.19,1211373,0
+RBA.US,D,20241205,000000,98.195,98.54,97.55,97.59,440294,0
+RBA.US,D,20241206,000000,97.81,98.05,96.69,96.84,478301,0
+RBA.US,D,20241209,000000,96.45,97.59,96.37,97.37,804007,0
+RBA.US,D,20241210,000000,97.02,97.32,95.64,96.15,545700,0
+RBA.US,D,20241211,000000,96.425,96.85,95.79,96.01,608125,0
+RBA.US,D,20241212,000000,95.88,96.34,95.15,95.6,472498,0
+RBA.US,D,20241213,000000,95.83,95.955,94.445,94.87,426730,0
+RBA.US,D,20241216,000000,94.87,95.475,94.27,95.01,853993,0
+RBA.US,D,20241217,000000,94.64,94.82,93.33,93.62,934975,0
+RBA.US,D,20241218,000000,93.39,93.63,90.82,90.83,758536,0
+RBA.US,D,20241219,000000,91.92,92.2,90.66,90.86,1143785,0
+RBA.US,D,20241220,000000,90.62,91.66,90.38,90.51,2237801,0
+RBA.US,D,20241223,000000,90.3,90.81,90.13,90.31,631966,0
+RBA.US,D,20241224,000000,90.34,91.02,90.21,90.92,181175,0
+RBA.US,D,20241226,000000,90.86,92.02,90.64,91.47,522245,0
+RBA.US,D,20241227,000000,90.5,91.45,90.19,90.85,460921,0
+RBA.US,D,20241230,000000,89.65,92.11,89.23,90.38,512001,0
+RBA.US,D,20241231,000000,90.67,91.08,89.9,90.21,479895,0
+RBA.US,D,20250102,000000,90.58,91.37,89.73,90.34,561029,0
+RBA.US,D,20250103,000000,90.83,92.66,90.4,92.22,713699,0
+RBA.US,D,20250106,000000,92.75,93.225,91.37,91.41,708644,0
+RBA.US,D,20250107,000000,91.74,91.94,89.57,89.74,606596,0
+RBA.US,D,20250108,000000,90.02,90.42,89.11,90.36,514865,0
+RBA.US,D,20250110,000000,89.1,89.66,88.59,88.78,541985,0
+RBA.US,D,20250113,000000,88.47,89.44,87.9256,89.39,756399,0
+RBA.US,D,20250114,000000,89.92,90.61,88.73,89.47,1130704,0
+RBA.US,D,20250115,000000,90.61,90.92,89.33,89.63,1068240,0
+RBA.US,D,20250116,000000,89.955,90.1,89.17,89.84,960913,0
+RBA.US,D,20250117,000000,89.77,89.93,89.055,89.25,412636,0
+RBA.US,D,20250121,000000,90.15,90.9,89.36,90.85,1652745,0
+RBA.US,D,20250122,000000,91.065,91.13,89.44,89.92,898774,0
+RBA.US,D,20250123,000000,89.4,90.27,89.22,89.88,646392,0
+RBA.US,D,20250124,000000,89.98,90.6,89.62,90.39,694688,0
+RBA.US,D,20250127,000000,89.605,91.35,89.605,91.33,843961,0
+RBA.US,D,20250128,000000,91.02,91.8,89.89,90.37,943752,0
+RBA.US,D,20250129,000000,90.37,90.91,89.65,90.37,1093953,0
+RBA.US,D,20250130,000000,90.92,91.59,90.31,91.03,937313,0
+RBA.US,D,20250131,000000,90.97,91.265,89.305,89.48,3397869,0
+RBA.US,D,20250203,000000,87.52,89.53,86.68,88.48,859880,0
+RBA.US,D,20250204,000000,89.31,89.31,88.06,88.54,587330,0
+RBA.US,D,20250205,000000,89,90,88.93,89.11,713263,0
+RBA.US,D,20250206,000000,89.42,91.59,89.38,91.59,907073,0
+RBA.US,D,20250207,000000,91.89,93.005,91.6,92.72,747861,0
+RBA.US,D,20250210,000000,92.89,94.93,92.74,93.47,1161635,0
+RBA.US,D,20250211,000000,92.93,93.83,92.12,93.8,872232,0
+RBA.US,D,20250212,000000,92.71,94.14,92.31,94,572778,0
+RBA.US,D,20250213,000000,93.905,95.96,93.905,95.92,851822,0
+RBA.US,D,20250214,000000,95.57,96.64,95.2,96.3,1104261,0
+RBA.US,D,20250218,000000,96.305,96.9,95.43,96.56,1964145,0
+RBA.US,D,20250219,000000,106.21,106.9,103.44,104.72,3706383,0
+RBA.US,D,20250220,000000,103.59,104.29,102.58,103.52,1237030,0
+RBA.US,D,20250221,000000,103.855,104.36,101.37,102.59,1260994,0
+RBA.US,D,20250224,000000,102.73,104.66,102.615,102.84,1520042,0
+RBA.US,D,20250225,000000,102.88,103.71,101.1,101.35,994985,0
+RBA.US,D,20250226,000000,100.79,101.92,99.9,100.33,1103020,0
+RBA.US,D,20250227,000000,100.26,101.37,100.19,100.43,797532,0
+RBA.US,D,20250228,000000,100.415,102.53,100.349,102.38,1321987,0
+RBA.US,D,20250303,000000,102.47,104.2,102.18,102.71,1031400,0
+RBA.US,D,20250304,000000,102.16,102.43,100.235,100.66,1149421,0
+RBA.US,D,20250305,000000,101.19,101.43,99.86,100.19,900045,0
+RBA.US,D,20250306,000000,100.16,101.55,98.92,99.65,985507,0
+RBA.US,D,20250307,000000,99.225,101.865,98.43,101.37,990634,0
+RBA.US,D,20250310,000000,100.83,101.0484,98.89,99.51,898240,0
+RBA.US,D,20250311,000000,99.5,100.22,98.37,98.47,1623819,0
+RBA.US,D,20250312,000000,98.97,98.97,97.31,97.6,1000897,0
+RBA.US,D,20250313,000000,97.11,97.78,94.4,94.43,1051055,0
+RBA.US,D,20250314,000000,94.87,96.18,94.42,95.81,1951696,0
+RBA.US,D,20250317,000000,95.745,98.32,95.745,97.98,3031246,0
+RBA.US,D,20250318,000000,96.87,98.015,96.87,97.26,1058720,0
+RBA.US,D,20250319,000000,97.63,99.62,97.33,99.23,865297,0
+RBA.US,D,20250320,000000,98.02,99.36,97.39,98.87,716193,0
+RBA.US,D,20250321,000000,98.12,99.29,96.9,98.96,2341044,0
+RBA.US,D,20250324,000000,99.56,100.9,99.31,100.1,918760,0
+RBA.US,D,20250325,000000,100.29,100.905,99.49,100.52,889899,0
+RBA.US,D,20250326,000000,101.005,101.5,99.865,100.3,550604,0
+RBA.US,D,20250327,000000,99.49,100.455,98.92,100.29,1012554,0
+RBA.US,D,20250328,000000,99.875,99.89,97.65,97.89,632336,0
+RBA.US,D,20250331,000000,96.71,101.1,96.71,100.3,1610070,0
+RBA.US,D,20250401,000000,100.05,101.055,99.2,100.37,805715,0
+RBA.US,D,20250402,000000,99.825,101.27,99.64,100.94,1000870,0
+RBA.US,D,20250403,000000,98.41,100.395,97.8,98.04,1284269,0
+RBA.US,D,20250404,000000,95.48,95.615,91.395,91.81,1251234,0
+RBA.US,D,20250407,000000,89.15,94.09,87.87,90.56,1535095,0
+RBA.US,D,20250408,000000,93.52,94.02,88.08,89.64,1346072,0
+RBA.US,D,20250409,000000,89.38,96.12,88.08,96.1,2231885,0
+RBA.US,D,20250410,000000,95.39,95.955,92.21,94.79,968414,0
+RBA.US,D,20250411,000000,94.765,97.16,94.08,97.12,1111977,0
+RBA.US,D,20250414,000000,98.12,98.42,96.685,97.84,1035797,0
+RBA.US,D,20250415,000000,98.03,98.58,97.24,97.59,515875,0
+RBA.US,D,20250416,000000,96.91,98.02,95.47,96.58,868012,0
+RBA.US,D,20250417,000000,96.695,97.96,96.695,97.38,835273,0
+RBA.US,D,20250421,000000,96.93,97.065,94,94.91,736196,0
+RBA.US,D,20250422,000000,95.97,97.145,95.64,96.97,948500,0
+RBA.US,D,20250423,000000,98.335,99.455,97.61,98.24,732517,0
+RBA.US,D,20250424,000000,97.845,99.36,97.79,98.73,673633,0
+RBA.US,D,20250425,000000,98.78,99,97.455,98.98,610641,0
+RBA.US,D,20250428,000000,99.0225,99.15,98.17,98.75,878363,0
+RBA.US,D,20250429,000000,97.99,99.87,97.99,99.15,853395,0
+RBA.US,D,20250430,000000,98.9,100.82,97.41,100.7,1770277,0
+RBA.US,D,20250501,000000,100.65,101.99,98.64,99.95,1307264,0
+RBA.US,D,20250502,000000,101.695,102.85,101.24,102.51,1611899,0
+RBA.US,D,20250505,000000,101.83,102.52,101.225,101.48,786665,0
+RBA.US,D,20250506,000000,100.7,101.98,100.37,101.89,1245864,0
+RBA.US,D,20250507,000000,102.57,103.5,101.75,102.27,2543379,0
+RBA.US,D,20250508,000000,102.86,106.43,100.47,104.81,2490075,0
+RBA.US,D,20250509,000000,105.195,106.13,104.38,105.94,1582502,0
+RBA.US,D,20250512,000000,106.97,107.99,104.04,104.17,1334476,0
+RBA.US,D,20250513,000000,104.69,105.28,103.64,104.72,828359,0
+RBA.US,D,20250514,000000,104.4,105.9,103.53,105.51,956779,0
+RBA.US,D,20250515,000000,105.64,107.2,105.55,106.89,1044258,0
+RBA.US,D,20250516,000000,106.615,108.3,106.61,108.19,1145156,0
+RBA.US,D,20250519,000000,107.53,108.775,107.53,108.62,817451,0
+RBA.US,D,20250520,000000,108.99,109.11,107.94,109.05,1081584,0
+RBA.US,D,20250521,000000,108.91,109.25,107.85,107.95,946070,0
+RBA.US,D,20250522,000000,107.81,108.93,107.43,108.54,1067717,0
+RBA.US,D,20250523,000000,108.195,108.195,106.83,107.18,983199,0
+RBA.US,D,20250527,000000,107.655,107.655,104.575,104.74,2089999,0
+RBA.US,D,20250528,000000,104.745,104.99,104.14,104.92,2225799,0
+RBA.US,D,20250529,000000,104.935,104.94,103.18,103.88,916990,0
+RBA.US,D,20250530,000000,104.3,105.41,103.48,105.3,1293776,0
+RBA.US,D,20250602,000000,104.94,105.3,103.64,105.26,855795,0
+RBA.US,D,20250603,000000,105.52,105.88,104.57,105.52,664606,0
+RBA.US,D,20250604,000000,105.705,105.94,104.25,104.26,850439,0
+RBA.US,D,20250605,000000,104.2,105.5,104.12,105.26,1027789,0
+RBA.US,D,20250606,000000,106.41,106.73,105.02,105.13,961945,0
+RBA.US,D,20250609,000000,105.96,106.57,104.5,106.16,1352733,0
+RBA.US,D,20250610,000000,106.59,106.59,105.515,106.41,1128095,0
+RBA.US,D,20250611,000000,106.21,107.63,106.01,107.55,711601,0
+RBA.US,D,20250612,000000,107.33,108.11,107.185,107.33,674209,0
+RBA.US,D,20250613,000000,106.66,107.4,105.92,106.3,817155,0
+RBA.US,D,20250616,000000,106.7,107.89,106.476,106.72,810891,0
+RBA.US,D,20250617,000000,106.24,106.59,104.88,104.93,875459,0
+RBA.US,D,20250618,000000,104.93,105.66,104.56,104.61,570550,0
+RBA.US,D,20250620,000000,105.6,106.5,104.71,104.82,1783948,0
+RBA.US,D,20250623,000000,104.3,104.68,102.375,104.29,1360071,0
+RBA.US,D,20250624,000000,105.45,106.089,104.295,105.61,1150299,0
+RBA.US,D,20250625,000000,105.88,106.13,104.345,104.66,1290777,0
+RBA.US,D,20250626,000000,105.19,106.215,103.22,105.39,711894,0
+RBA.US,D,20250627,000000,105.26,106.73,105.125,105.65,1232517,0
+RBA.US,D,20250630,000000,106.015,106.28,104.835,106.19,758075,0
+RBA.US,D,20250701,000000,106.085,106.63,105.2,105.87,601607,0
+RBA.US,D,20250702,000000,105.775,106.38,104.51,105.42,1004981,0
+RBA.US,D,20250703,000000,105,105.84,104.815,105.61,673403,0
+RBA.US,D,20250707,000000,105.5,105.97,104.885,105.59,1168337,0
+RBA.US,D,20250708,000000,105.26,105.96,103.56,104.7,938636,0
+RBA.US,D,20250709,000000,104.83,105.9,104.18,105.84,592441,0
+RBA.US,D,20250710,000000,105.99,108.08,105.75,107.69,743710,0
+RBA.US,D,20250711,000000,107.46,108.83,106.87,108.16,1019120,0
+RBA.US,D,20250714,000000,108.11,111.07,107.98,109.66,1226172,0
+RBA.US,D,20250715,000000,109.91,109.91,107.77,107.78,1030311,0
+RBA.US,D,20250716,000000,107.73,109.42,107.12,109.31,1102884,0
+RBA.US,D,20250717,000000,109.115,110.41,108.82,110.35,759714,0
+RBA.US,D,20250718,000000,110.555,111.705,109.73,110.03,1041186,0
+RBA.US,D,20250721,000000,110.135,110.16,107.87,107.91,656205,0
+RBA.US,D,20250722,000000,108.005,108.16,106.7,107.32,1114222,0
+RBA.US,D,20250723,000000,107.85,108.84,106.96,108.45,891505,0
+RBA.US,D,20250724,000000,108.425,109.01,107.91,108.68,521387,0
+RBA.US,D,20250725,000000,108.92,109.3,108.39,109.09,430183,0
+RBA.US,D,20250728,000000,108.995,109.41,108.385,108.48,615217,0
+RBA.US,D,20250729,000000,107.99,109.11,107.99,108.5,874675,0
+RBA.US,D,20250730,000000,108.595,109.205,108.004,108.55,784448,0
+RBA.US,D,20250731,000000,108.43,109.17,108.01,108.26,933732,0
+RBA.US,D,20250801,000000,107.69,108.37,106.655,108.26,636140,0
+RBA.US,D,20250804,000000,108.67,110.41,108.49,109.83,538046,0
+RBA.US,D,20250805,000000,109.755,110.49,109.44,109.58,727715,0
+RBA.US,D,20250806,000000,110.09,110.11,107.9,108.78,1522796,0
+RBA.US,D,20250807,000000,111.22,113.37,109.16,111.01,2018699,0
+RBA.US,D,20250808,000000,111.04,114.445,110.69,114.11,1827769,0
+RBA.US,D,20250811,000000,114.11,117.76,114.11,117.33,1683214,0
+RBA.US,D,20250812,000000,116.805,117.39,114.85,116.61,1616303,0
+RBA.US,D,20250813,000000,116.32,118.23,116.32,118.02,1657783,0
+RBA.US,D,20250814,000000,118.03,118.07,116.82,117.43,1024564,0
+RBA.US,D,20250815,000000,117.9,117.9,114.72,114.9,1221840,0
+RBA.US,D,20250818,000000,115.61,115.69,114.8,115.37,1409472,0
+RBA.US,D,20250819,000000,115.515,116.165,114.63,114.88,595365,0
+RBA.US,D,20250820,000000,115.2,115.53,113.85,115.14,643291,0
+RBA.US,D,20250821,000000,114.9,115.79,114.5,115.69,490549,0
+RBA.US,D,20250822,000000,115.82,117.47,115.685,116.37,484748,0
+RBA.US,D,20250825,000000,116.495,116.91,114.96,115.05,621680,0
+RBA.US,D,20250826,000000,115.24,116.04,115.23,115.78,590822,0
+RBA.US,D,20250827,000000,115.665,116.66,115.34,115.7,646807,0
+RBA.US,D,20250828,000000,115.35,115.7,114.1,114.63,790767,0
+RBA.US,D,20250829,000000,114.52,114.76,113.83,114.54,805743,0
+RBA.US,D,20250902,000000,113.83,116.64,113.05,115.66,1663953,0
+RBA.US,D,20250903,000000,115.92,115.92,114.18,114.71,973874,0
+RBA.US,D,20250904,000000,114.52,116.27,114.29,116.03,643668,0
+RBA.US,D,20250905,000000,116.17,116.24,114.19,115.05,1034494,0
+RBA.US,D,20250908,000000,115.5,115.76,113.69,115.59,1046641,0
+RBA.US,D,20250909,000000,115.64,116.32,115.035,116.3,703190,0
+RBA.US,D,20250910,000000,116.115,116.87,116.03,116.19,1417967,0
+RBA.US,D,20250911,000000,116.305,118.79,116.11,118.71,1344632,0
+RBA.US,D,20250912,000000,118.195,118.23,116.97,117.15,949227,0
+RBA.US,D,20250915,000000,117.3,118.03,116.67,116.74,958251,0
+RBA.US,D,20250916,000000,116.515,117.68,116.12,117.49,1204866,0
+RBA.US,D,20250917,000000,117.9,118.909,117.545,118.12,1560870,0
+RBA.US,D,20250918,000000,117.89,118.81,117.59,117.88,740345,0
+RBA.US,D,20250919,000000,118.385,119.581,117.91,118.9,2583909,0
+RBA.US,D,20250922,000000,118.44,118.55,114.4,114.82,1797769,0
+RBA.US,D,20250923,000000,114.75,114.91,112.66,112.74,1237809,0
+RBA.US,D,20250924,000000,113.44,113.44,110.155,110.7,1134797,0
+RBA.US,D,20250925,000000,110.48,110.7,108.86,109.02,798898,0
+RBA.US,D,20250926,000000,109.12,109.465,106.53,107.44,1689487,0
+RBA.US,D,20250929,000000,107.48,107.89,106.26,107.49,1051928,0
+RBA.US,D,20250930,000000,106.64,108.37,106.64,108.36,1323430,0
+RBA.US,D,20251001,000000,108.35,108.615,107.21,107.5,1096278,0
+RBA.US,D,20251002,000000,107.25,108.805,106.54,107.9,1287043,0
+RBA.US,D,20251003,000000,108.18,108.615,107.6,108.4,785249,0
+RBA.US,D,20251006,000000,108.79,109.08,106.88,107.49,766284,0
+RBA.US,D,20251007,000000,107.79,107.9256,105.53,105.76,791534,0
+RBA.US,D,20251008,000000,106.19,106.3055,105.02,105.69,710759,0
+RBA.US,D,20251009,000000,105.71,106.15,103.095,103.74,1107359,0
+RBA.US,D,20251010,000000,104.35,105.26,103.74,104,745660,0
+RBA.US,D,20251013,000000,103.85,105.05,103.8,105.05,674235,0
+RBA.US,D,20251014,000000,104,106,103.86,105.79,1023380,0
+RBA.US,D,20251015,000000,106.13,106.39,105.04,105.13,1142254,0
+RBA.US,D,20251016,000000,104.92,105.29,99.895,100.34,1682487,0
+RBA.US,D,20251017,000000,99.9,100.43,97.906,99.01,1848867,0
+RBA.US,D,20251020,000000,99.29,99.74,98.245,99.71,1210462,0
+RBA.US,D,20251021,000000,99.87,100.53,99.06,99.88,797980,0
+RBA.US,D,20251022,000000,100.315,101.09,99.73,100.05,909670,0
+RBA.US,D,20251023,000000,100.05,101.91,99.64,101.79,965400,0
+RBA.US,D,20251024,000000,101.91,102.665,101.67,101.76,960708,0
+RBA.US,D,20251027,000000,102.07,102.625,101.24,101.43,1073077,0
+RBA.US,D,20251028,000000,103.38,105.11,102.9,103.22,1864696,0
+RBA.US,D,20251029,000000,102.49,102.885,99.505,99.84,965206,0
+RBA.US,D,20251030,000000,100.06,100.86,99.52,100.47,872347,0
+RBA.US,D,20251031,000000,100.105,100.5,98.69,99.22,1251644,0
+RBA.US,D,20251103,000000,98.97,99.45,96.91,97.37,1617109,0
+RBA.US,D,20251104,000000,97.305,98.79,96.25,98.69,1165926,0
+RBA.US,D,20251105,000000,98.7836,99.25,97.465,97.63,955151,0
+RBA.US,D,20251106,000000,96.87,97.52,95.31,96.21,1321179,0
+RBA.US,D,20251107,000000,98.51,101.43,96.84,100.4,1758910,0
+RBA.US,D,20251110,000000,101.2,101.42,99.925,100.73,916636,0
+RBA.US,D,20251111,000000,100.625,100.96,99.88,100.53,820306,0
+RBA.US,D,20251112,000000,100.36,102.35,100.36,101.95,1162553,0
+RBA.US,D,20251113,000000,102.19,102.32,100.6,100.7,1116025,0
+RBA.US,D,20251114,000000,101.02,101.89,100.52,101.57,1369209,0
+RBA.US,D,20251117,000000,100.83,101.13,98.5,98.61,1022967,0
+RBA.US,D,20251118,000000,98.51,99.29,97.155,97.78,974295,0
+RBA.US,D,20251119,000000,98.07,98.2,97.16,97.69,762348,0
+RBA.US,D,20251120,000000,98.59,98.6,95.7,96.02,1113655,0
+RBA.US,D,20251121,000000,96.14,96.775,95.085,96.22,1606383,0
+RBA.US,D,20251124,000000,95.59,96.61,95.4,95.52,1097554,0
+RBA.US,D,20251125,000000,95.755,97.62,95.51,97.5,930191,0
+RBA.US,D,20251126,000000,97.2849,98.51,97.2849,97.81,711482,0
+RBA.US,D,20251128,000000,98.26,99.06,97.83,98.2,387199,0
+RBA.US,D,20251201,000000,97.43,99.09,97.3,98.19,916481,0
+RBA.US,D,20251202,000000,98.38,98.54,97.59,97.74,804231,0
+RBA.US,D,20251203,000000,97.715,98.42,97.32,98.18,654636,0
+RBA.US,D,20251204,000000,98.1318,99.2,97.88,98.13,511376,0
+RBA.US,D,20251205,000000,97.51,99.7,97.51,99.63,716076,0
+RBA.US,D,20251208,000000,99.56,100.47,99.18,99.68,761404,0
+RBA.US,D,20251209,000000,100.24,100.39,98.835,99.01,922340,0
+RBA.US,D,20251210,000000,99.19,102.64,98.93,102.56,1537396,0
+RBA.US,D,20251211,000000,102.41,105.27,102.41,105.13,1611785,0
+RBA.US,D,20251212,000000,105.39,105.59,103.31,103.95,1209192,0
+RBA.US,D,20251215,000000,103.975,104.43,102.28,102.76,627820,0
+RBA.US,D,20251216,000000,102.535,104.52,102.535,104.19,1394381,0
+RBA.US,D,20251217,000000,104.215,104.88,103.19,104.02,1411887,0
+RBA.US,D,20251218,000000,104.23,105.47,104.2,104.42,893546,0
+RBA.US,D,20251219,000000,104.61,104.97,104.12,104.15,1412050,0
+RBA.US,D,20251222,000000,104.2,106.04,103.96,105.71,1328289,0
+RBA.US,D,20251223,000000,105.71,106.43,104.85,105.39,818396,0
+RBA.US,D,20251224,000000,105.43,106.005,105,105.49,339264,0
+RBA.US,D,20251226,000000,104.985,105.63,104.86,105.41,316421,0
+RBA.US,D,20251229,000000,105.29,106.01,105.21,105.66,571549,0
+RBA.US,D,20251230,000000,105.97,105.97,104.7,104.73,697960,0
+RBA.US,D,20251231,000000,104.71,104.8,102.86,102.87,741211,0
+RBA.US,D,20260102,000000,102.905,103.75,102.39,103.29,518729,0
+RBA.US,D,20260105,000000,102.42,105.605,101.45,104.71,3704537,0
+RBA.US,D,20260106,000000,104.47,107.47,103.8129,107.04,1080589,0
+RBA.US,D,20260107,000000,107.23,107.34,104.35,106.13,1227126,0
+RBA.US,D,20260108,000000,106,108.485,105.91,107.85,974821,0
+RBA.US,D,20260109,000000,108,109.52,107.82,109.19,764600,0
+RBA.US,D,20260112,000000,109.42,111.26,108.6376,111.04,700221,0
+RBA.US,D,20260113,000000,111.03,111.15,108.84,110.85,2038464,0
+RBA.US,D,20260114,000000,110.38,112.62,110.38,110.87,1901202,0
+RBA.US,D,20260115,000000,110.265,112.28,110.265,111.72,1771128,0
+RBA.US,D,20260116,000000,111.62,113.79,111.33,112.89,1739395,0
+RBA.US,D,20260120,000000,112.5,113.45,111.9,113.25,1222564,0
+RBA.US,D,20260121,000000,113.93,115.93,113.5,115.5,1455326,0
+RBA.US,D,20260122,000000,116.01,117.73,116.01,116.47,1847157,0
+RBA.US,D,20260123,000000,116.27,116.37,114.525,115.58,1131654,0
+RBA.US,D,20260126,000000,115.7315,117.03,114.58,116.98,827643,0
+RBA.US,D,20260127,000000,116.99,117.7,115.8888,117.4,949980,0
+RBA.US,D,20260128,000000,116.95,117.295,114.705,116.06,1920343,0
+RBA.US,D,20260129,000000,116.745,116.95,113.49,114.95,1190225,0
+RBA.US,D,20260130,000000,114.16,114.32,112.75,113.57,1453691,0
+RBA.US,D,20260202,000000,113.13,114.48,112.58,114.21,1108776,0
+RBA.US,D,20260203,000000,114.04,114.7,112.69,114.67,988541,0
+RBA.US,D,20260204,000000,114.74,116.17,114.07,115.98,913509,0
+RBA.US,D,20260205,000000,116.17,117.14,114.24,114.98,1304511,0
+RBA.US,D,20260206,000000,115.785,117.86,115.77,117.71,1447058,0
+RBA.US,D,20260209,000000,117.695,118.72,117.05,117.83,1074002,0
+RBA.US,D,20260210,000000,118,119.3,117.56,119.14,839487,0
+RBA.US,D,20260211,000000,119.31,119.33,113.66,113.88,2311179,0
+RBA.US,D,20260212,000000,113.74,114.475,97.73,100.99,6086413,0
+RBA.US,D,20260213,000000,101.4,102.56,99.41,102,2624071,0
+RBA.US,D,20260217,000000,101.495,104.7,100.59,104.08,2881161,0
+RBA.US,D,20260218,000000,115.18,115.18,106.39,107.47,2880211,0
diff --git a/daily/us/nyse stocks/2/rcc.us.txt b/daily/us/nyse stocks/2/rcc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d18fde66a554db1ad03d436cf9735d209a8f0da7
--- /dev/null
+++ b/daily/us/nyse stocks/2/rcc.us.txt	
@@ -0,0 +1,1219 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RCC.US,D,20210217,000000,25.25,25.85,25.25,25.54,90464,0
+RCC.US,D,20210218,000000,25.69,25.84,25.49,25.83,148461,0
+RCC.US,D,20210219,000000,25.78,25.86,25.69,25.85,78466,0
+RCC.US,D,20210222,000000,25.74,25.98,25.74,25.945,34564,0
+RCC.US,D,20210223,000000,25.98,25.98,25.74,25.825,5715,0
+RCC.US,D,20210224,000000,25.69,25.88,25.69,25.84,10325,0
+RCC.US,D,20210225,000000,25.9,25.95,25.615,25.8,10436,0
+RCC.US,D,20210226,000000,25.89,26.94,25.71,26.59,585497,0
+RCC.US,D,20210301,000000,26.4,26.4,26,26.1,208342,0
+RCC.US,D,20210302,000000,26.1,26.11,26.02,26.09,26118,0
+RCC.US,D,20210303,000000,25.73,26.02,25.69,26,7355,0
+RCC.US,D,20210304,000000,26,26.2,25.95,25.95,6926,0
+RCC.US,D,20210305,000000,25.62,25.62,25.47,25.5,14461,0
+RCC.US,D,20210308,000000,25.63,25.6625,25.3,25.39,9122,0
+RCC.US,D,20210309,000000,25.45,25.45,25.33,25.41,5189,0
+RCC.US,D,20210310,000000,25.48,25.6,25.44,25.5,91879,0
+RCC.US,D,20210311,000000,25.58,25.6,25.49,25.6,118377,0
+RCC.US,D,20210312,000000,25.65,25.67,25.55,25.63,5286,0
+RCC.US,D,20210315,000000,25.8,25.84,25.47,25.614,101736,0
+RCC.US,D,20210316,000000,25.63,25.64,25.5,25.63,10869,0
+RCC.US,D,20210317,000000,25.64,25.77,25.64,25.77,1181,0
+RCC.US,D,20210318,000000,25.77,25.77,25.5,25.5,151256,0
+RCC.US,D,20210319,000000,25.53,25.75,25.5,25.5,10411,0
+RCC.US,D,20210322,000000,25.7,25.89,25.7,25.88,10903,0
+RCC.US,D,20210323,000000,25.89,25.89,25.63,25.63,17586,0
+RCC.US,D,20210324,000000,25.81,25.88,25.79,25.88,6321,0
+RCC.US,D,20210325,000000,25.96,25.99,25.95,25.99,1396,0
+RCC.US,D,20210326,000000,25.99,26,25.64,25.8,19283,0
+RCC.US,D,20210329,000000,25.8,26.1,25.8,26.09,7350,0
+RCC.US,D,20210330,000000,26,26.145,25.92,25.92,19360,0
+RCC.US,D,20210331,000000,26.06,26.2,25.88,26.05,160907,0
+RCC.US,D,20210401,000000,26.05,26.05,26.01,26.03,14237,0
+RCC.US,D,20210405,000000,26.06,26.06,25.96,25.99,4776,0
+RCC.US,D,20210406,000000,26.51,26.51,25.97,25.97,101916,0
+RCC.US,D,20210407,000000,26.28,26.28,26.24,26.25,3064,0
+RCC.US,D,20210408,000000,26.25,26.25,25.9,26.12,118399,0
+RCC.US,D,20210409,000000,26.09,26.09,25.76,25.9,4054,0
+RCC.US,D,20210412,000000,26.07,26.07,25.9,26,1042,0
+RCC.US,D,20210413,000000,26.04,26.04,25.88,25.9,13518,0
+RCC.US,D,20210414,000000,25.78,25.78,25.65,25.75,3784,0
+RCC.US,D,20210415,000000,25.73,25.781,25.5,25.5,15749,0
+RCC.US,D,20210416,000000,25.8,25.8,25.7,25.73,2463,0
+RCC.US,D,20210419,000000,25.74,25.74,25.73,25.73,4453,0
+RCC.US,D,20210420,000000,25.53,25.6785,25.51,25.6785,1531,0
+RCC.US,D,20210421,000000,25.68,25.69,25.45,25.46,9465,0
+RCC.US,D,20210422,000000,25.58,25.75,25.46,25.48,18785,0
+RCC.US,D,20210423,000000,25.58,25.65,25.5,25.53,40112,0
+RCC.US,D,20210426,000000,25.59,25.6,25.44,25.45,43790,0
+RCC.US,D,20210427,000000,25.57,25.65,25.515,25.5154,70146,0
+RCC.US,D,20210428,000000,25.6,25.61,25.5,25.55,93044,0
+RCC.US,D,20210429,000000,25.58,25.58,25.478,25.5251,15726,0
+RCC.US,D,20210430,000000,25.57,25.87,25.55,25.85,4624,0
+RCC.US,D,20210503,000000,25.79,25.86,25.52,25.55,77381,0
+RCC.US,D,20210504,000000,25.6,25.63,25.49,25.5,31983,0
+RCC.US,D,20210505,000000,25.79,25.79,25.54,25.54,1255,0
+RCC.US,D,20210506,000000,25.69,25.69,25.455,25.68,15610,0
+RCC.US,D,20210507,000000,25.75,25.75,25.41,25.56,18238,0
+RCC.US,D,20210510,000000,25.54,25.5499,25.456,25.4959,2679,0
+RCC.US,D,20210511,000000,25.41,25.63,25.4,25.63,57770,0
+RCC.US,D,20210512,000000,25.52,25.55,25.38,25.49,6894,0
+RCC.US,D,20210513,000000,25.48,25.56,25.48,25.56,860,0
+RCC.US,D,20210514,000000,25.56,25.56,25.51,25.545,1864,0
+RCC.US,D,20210517,000000,25.6,25.6,25.53,25.55,9741,0
+RCC.US,D,20210518,000000,25.57,25.57,25.53,25.54,1734,0
+RCC.US,D,20210519,000000,25.5,25.55,25.5,25.5357,991,0
+RCC.US,D,20210520,000000,25.5,25.64,25.44,25.56,79170,0
+RCC.US,D,20210521,000000,25.7,25.75,25.5,25.56,26837,0
+RCC.US,D,20210524,000000,25.7,25.85,25.54,25.54,5333,0
+RCC.US,D,20210525,000000,25.55,25.6,25.55,25.56,15359,0
+RCC.US,D,20210526,000000,25.75,25.75,25.5193,25.63,56727,0
+RCC.US,D,20210527,000000,25.73,25.75,25.54,25.6,40350,0
+RCC.US,D,20210528,000000,25.73,25.75,25.59,25.6,5335,0
+RCC.US,D,20210601,000000,25.57,25.6,25.5,25.58,10098,0
+RCC.US,D,20210602,000000,25.63,25.63,25.5,25.55,25025,0
+RCC.US,D,20210603,000000,25.59,25.59,25.38,25.51,63930,0
+RCC.US,D,20210604,000000,25.55,25.62,25.46,25.57,284206,0
+RCC.US,D,20210607,000000,25.5,25.65,25.5,25.6495,12870,0
+RCC.US,D,20210608,000000,25.65,25.65,25.53,25.62,150844,0
+RCC.US,D,20210609,000000,25.57,26.79,25.57,25.78,57574,0
+RCC.US,D,20210610,000000,25.775,25.95,25.62,25.83,5742,0
+RCC.US,D,20210611,000000,25.96,25.96,25.88,25.92,789,0
+RCC.US,D,20210614,000000,26.2,26.3,25.67,26.3,12170,0
+RCC.US,D,20210615,000000,26.3,26.4,25.87,26.04,3405,0
+RCC.US,D,20210616,000000,26.15,26.15,26.15,26.15,373,0
+RCC.US,D,20210617,000000,26.14,26.14,25.73,25.88,4196,0
+RCC.US,D,20210618,000000,25.88,25.88,25.87,25.87,918,0
+RCC.US,D,20210622,000000,25.97,25.97,25.815,25.89,11064,0
+RCC.US,D,20210623,000000,25.9,26.5237,25.9,26,7058,0
+RCC.US,D,20210624,000000,26.01,26.17,26.01,26.0111,570,0
+RCC.US,D,20210625,000000,26.24,26.24,25.85,25.98,4983,0
+RCC.US,D,20210628,000000,25.7438,26.05,25.7438,26.05,2949,0
+RCC.US,D,20210629,000000,26.5,26.5,26.04,26.06,4631,0
+RCC.US,D,20210630,000000,26.32,26.39,26.045,26.37,5041,0
+RCC.US,D,20210701,000000,26.26,26.45,26.175,26.175,13437,0
+RCC.US,D,20210702,000000,26.0101,26.285,25.89,26.21,4932,0
+RCC.US,D,20210706,000000,26.41,26.41,26.03,26.14,15730,0
+RCC.US,D,20210707,000000,26.0675,26.09,25.99,25.99,2476,0
+RCC.US,D,20210708,000000,25.82,26.295,25.82,26.17,4812,0
+RCC.US,D,20210709,000000,26.12,26.4899,25.9563,26.42,123108,0
+RCC.US,D,20210712,000000,26.42,26.42,26.41,26.41,959,0
+RCC.US,D,20210713,000000,25.91,26.31,25.91,26.18,62739,0
+RCC.US,D,20210714,000000,26.1,26.1,26.1,26.1,550,0
+RCC.US,D,20210715,000000,26,26,25.7463,25.98,1392,0
+RCC.US,D,20210716,000000,26,26,25.7625,25.95,1853,0
+RCC.US,D,20210719,000000,25.6199,26,25.6199,25.8,3118,0
+RCC.US,D,20210720,000000,25.86,25.86,25.81,25.81,5448,0
+RCC.US,D,20210721,000000,25.76,25.87,25.76,25.86,3365,0
+RCC.US,D,20210723,000000,25.78,26,25.78,25.99,3802,0
+RCC.US,D,20210726,000000,26.04,26.04,25.935,25.99,678,0
+RCC.US,D,20210727,000000,27.1,27.1,26.03,26.03,2285,0
+RCC.US,D,20210728,000000,26.01,26.01,25.81,26,4190,0
+RCC.US,D,20210729,000000,25.91,26.09,25.91,26.09,1073,0
+RCC.US,D,20210730,000000,26.01,26.01,25.88,25.88,6352,0
+RCC.US,D,20210802,000000,25.89,26.3499,25.7501,25.98,10442,0
+RCC.US,D,20210803,000000,26.11,26.11,26,26,1929,0
+RCC.US,D,20210804,000000,25.72,26.08,25.72,26.03,3868,0
+RCC.US,D,20210805,000000,26.35,26.35,25.88,26.05,9568,0
+RCC.US,D,20210806,000000,26.02,26.02,26,26.02,3394,0
+RCC.US,D,20210809,000000,26.03,26.03,25.6,25.89,53156,0
+RCC.US,D,20210810,000000,25.74,25.8,25.65,25.75,12941,0
+RCC.US,D,20210811,000000,25.9,25.9,25.9,25.9,309,0
+RCC.US,D,20210812,000000,25.92,25.93,25.8775,25.93,1266,0
+RCC.US,D,20210813,000000,25.8,25.95,25.8,25.9,6850,0
+RCC.US,D,20210816,000000,25.79,25.9272,25.79,25.87,2947,0
+RCC.US,D,20210817,000000,25.79,25.8,25.69,25.7,19943,0
+RCC.US,D,20210818,000000,25.65,26.69,25.63,25.82,58447,0
+RCC.US,D,20210819,000000,25.96,26.345,25.83,26.07,46144,0
+RCC.US,D,20210820,000000,26,26.35,25.97,26.05,14338,0
+RCC.US,D,20210823,000000,26.05,26.05,25.75,25.83,5871,0
+RCC.US,D,20210824,000000,25.86,26,25.8584,25.87,1428,0
+RCC.US,D,20210825,000000,25.74,26.05,25.74,25.87,3281,0
+RCC.US,D,20210827,000000,26,26,26,26,1357,0
+RCC.US,D,20210830,000000,26.06,26.06,25.88,25.88,2472,0
+RCC.US,D,20210831,000000,26.05,26.35,26.01,26.35,4702,0
+RCC.US,D,20210901,000000,26.06,26.345,25.94,26,17421,0
+RCC.US,D,20210902,000000,26,26,25.86,25.86,1593,0
+RCC.US,D,20210903,000000,25.86,26.02,25.86,26.02,2127,0
+RCC.US,D,20210907,000000,25.835,25.94,25.835,25.94,1551,0
+RCC.US,D,20210908,000000,25.9,25.9,25.9,25.9,1045,0
+RCC.US,D,20210909,000000,25.79,26.09,25.79,26.09,1706,0
+RCC.US,D,20210913,000000,26,26,26,26,671,0
+RCC.US,D,20210914,000000,26,26,26,26,245,0
+RCC.US,D,20210915,000000,25.7721,25.9,25.59,25.71,12741,0
+RCC.US,D,20210916,000000,25.8,25.8991,25.585,25.8,24897,0
+RCC.US,D,20210917,000000,25.7,26.29,25.7,25.9,1722,0
+RCC.US,D,20210920,000000,25.79,25.79,25.62,25.76,4304,0
+RCC.US,D,20210921,000000,26.66,26.66,25.66,25.74,7213,0
+RCC.US,D,20210922,000000,25.75,25.75,25.64,25.69,26423,0
+RCC.US,D,20210923,000000,25.74,25.83,25.55,25.81,29637,0
+RCC.US,D,20210924,000000,25.6,25.6,25.28,25.45,16081,0
+RCC.US,D,20210927,000000,25.59,25.59,25.5,25.5,1603,0
+RCC.US,D,20210928,000000,25.5,25.63,25.5,25.63,5791,0
+RCC.US,D,20210929,000000,25.936,25.95,25.77,25.77,1510,0
+RCC.US,D,20210930,000000,25.58,25.72,25.5,25.52,4706,0
+RCC.US,D,20211004,000000,25.63,25.8,25.56,25.62,3152,0
+RCC.US,D,20211005,000000,25.6,25.8,25.5597,25.73,5083,0
+RCC.US,D,20211006,000000,25.65,25.9893,25.65,25.78,4016,0
+RCC.US,D,20211007,000000,25.77,25.77,25.75,25.75,1032,0
+RCC.US,D,20211008,000000,25.77,25.77,25.7699,25.7699,1066,0
+RCC.US,D,20211011,000000,25.8,25.8,25.78,25.8,793,0
+RCC.US,D,20211012,000000,25.9,25.95,25.9,25.95,1169,0
+RCC.US,D,20211013,000000,25.92,25.93,25.88,25.88,10799,0
+RCC.US,D,20211014,000000,25.8,25.8,25.6696,25.75,3591,0
+RCC.US,D,20211015,000000,25.57,25.59,25.55,25.55,3021,0
+RCC.US,D,20211018,000000,25.63,25.68,25.5,25.51,29261,0
+RCC.US,D,20211019,000000,25.605,25.605,25.4493,25.45,9009,0
+RCC.US,D,20211020,000000,25.45,25.7074,25.45,25.45,13199,0
+RCC.US,D,20211021,000000,25.45,25.47,25.41,25.41,1429,0
+RCC.US,D,20211022,000000,25.45,25.45,25.45,25.45,668,0
+RCC.US,D,20211025,000000,25.57,25.77,25.41,25.47,12549,0
+RCC.US,D,20211026,000000,25.48,25.53,25.48,25.53,1498,0
+RCC.US,D,20211027,000000,25.43,25.7399,25.41,25.45,11591,0
+RCC.US,D,20211028,000000,25.53,25.57,25.4,25.57,2811,0
+RCC.US,D,20211029,000000,25.489,25.52,25.43,25.52,3120,0
+RCC.US,D,20211101,000000,25.54,25.56,25.4,25.4,26300,0
+RCC.US,D,20211102,000000,25.465,25.47,25.39,25.435,9062,0
+RCC.US,D,20211103,000000,25.4714,25.5,25.34,25.48,18208,0
+RCC.US,D,20211104,000000,25.41,25.55,25.4,25.45,42784,0
+RCC.US,D,20211105,000000,25.43,25.45,25.4,25.42,21099,0
+RCC.US,D,20211108,000000,25.45,25.52,25.45,25.5,3915,0
+RCC.US,D,20211109,000000,25.5,25.5,25.45,25.46,3054,0
+RCC.US,D,20211110,000000,25.41,25.43,25.35,25.43,9519,0
+RCC.US,D,20211111,000000,25.39,25.48,25.39,25.48,1720,0
+RCC.US,D,20211112,000000,25.47,25.61,25.47,25.6,4541,0
+RCC.US,D,20211115,000000,25.45,25.6384,25.45,25.6384,3528,0
+RCC.US,D,20211116,000000,25.52,25.52,25.35,25.4,83137,0
+RCC.US,D,20211117,000000,25.33,25.59,25.33,25.4,20626,0
+RCC.US,D,20211118,000000,25.41,25.91,25.33,25.91,24220,0
+RCC.US,D,20211119,000000,25.71,25.78,25.5,25.53,35901,0
+RCC.US,D,20211122,000000,25.47,25.51,25.31,25.31,26469,0
+RCC.US,D,20211123,000000,25.31,25.72,25.28,25.6,14349,0
+RCC.US,D,20211124,000000,25.66,25.68,25.56,25.68,3210,0
+RCC.US,D,20211129,000000,25.84,25.84,25.55,25.59,3027,0
+RCC.US,D,20211130,000000,25.4,25.74,25.4,25.5,25224,0
+RCC.US,D,20211201,000000,25.66,25.75,25.55,25.63,6331,0
+RCC.US,D,20211202,000000,25.48,25.605,25.4,25.4,37194,0
+RCC.US,D,20211203,000000,25.45,25.59,25.39,25.59,25076,0
+RCC.US,D,20211206,000000,25.43,25.75,25.43,25.75,2180,0
+RCC.US,D,20211207,000000,25.69,25.7414,25.52,25.69,3091,0
+RCC.US,D,20211208,000000,25.5268,25.66,25.5268,25.63,1700,0
+RCC.US,D,20211209,000000,25.75,25.75,25.71,25.71,1790,0
+RCC.US,D,20211210,000000,25.68,25.69,25.61,25.61,1054,0
+RCC.US,D,20211213,000000,25.6199,25.75,25.51,25.75,1041,0
+RCC.US,D,20211215,000000,25.59,25.74,25.51,25.74,1222,0
+RCC.US,D,20211216,000000,25.7,25.7491,25.68,25.68,4204,0
+RCC.US,D,20211217,000000,25.67,25.75,25.67,25.75,976,0
+RCC.US,D,20211220,000000,25.72,25.75,25.72,25.72,1684,0
+RCC.US,D,20211221,000000,25.75,25.75,25.75,25.75,1858,0
+RCC.US,D,20211222,000000,25.75,26,25.715,25.92,8675,0
+RCC.US,D,20211223,000000,25.92,25.92,25.83,25.83,887,0
+RCC.US,D,20211227,000000,25.8378,25.85,25.82,25.82,2909,0
+RCC.US,D,20211228,000000,25.75,25.87,25.56,25.77,918,0
+RCC.US,D,20211229,000000,25.775,25.79,25.66,25.79,1194,0
+RCC.US,D,20211230,000000,25.65,25.88,25.65,25.88,1821,0
+RCC.US,D,20211231,000000,25.9194,25.92,25.72,25.92,2748,0
+RCC.US,D,20220103,000000,25.61,26.05,25.58,25.9,8908,0
+RCC.US,D,20220104,000000,25.75,25.79,25.71,25.79,2778,0
+RCC.US,D,20220105,000000,25.805,25.86,25.55,25.86,5220,0
+RCC.US,D,20220106,000000,25.75,25.83,25.66,25.83,2707,0
+RCC.US,D,20220107,000000,25.71,25.86,25.71,25.83,1597,0
+RCC.US,D,20220110,000000,25.77,25.83,25.66,25.75,2716,0
+RCC.US,D,20220111,000000,25.7352,25.87,25.7352,25.87,2190,0
+RCC.US,D,20220112,000000,25.87,25.87,25.8699,25.8699,3274,0
+RCC.US,D,20220113,000000,25.77,25.77,25.69,25.75,9087,0
+RCC.US,D,20220114,000000,25.75,25.75,25.5539,25.7,2715,0
+RCC.US,D,20220118,000000,25.65,25.65,25.63,25.63,2781,0
+RCC.US,D,20220119,000000,25.6153,25.7,25.6153,25.7,6617,0
+RCC.US,D,20220120,000000,25.57,25.7,25.57,25.63,4762,0
+RCC.US,D,20220121,000000,25.5,25.65,25.5,25.6499,5001,0
+RCC.US,D,20220124,000000,25.53,25.65,25.5,25.64,4451,0
+RCC.US,D,20220125,000000,25.64,25.7,25.64,25.66,6842,0
+RCC.US,D,20220126,000000,25.58,25.72,25.5,25.72,9111,0
+RCC.US,D,20220127,000000,25.73,25.73,25.5,25.6,5666,0
+RCC.US,D,20220128,000000,25.7,25.7,25.51,25.6424,7263,0
+RCC.US,D,20220131,000000,25.59,25.72,25.5,25.57,11586,0
+RCC.US,D,20220201,000000,25.6,25.71,25.6,25.7,2737,0
+RCC.US,D,20220202,000000,25.56,25.72,25.56,25.57,3475,0
+RCC.US,D,20220203,000000,25.71,25.71,25.5,25.59,7914,0
+RCC.US,D,20220204,000000,25.45,25.705,25.32,25.48,57707,0
+RCC.US,D,20220207,000000,25.36,25.43,25.36,25.42,10830,0
+RCC.US,D,20220208,000000,25.38,25.56,25.3099,25.45,26475,0
+RCC.US,D,20220209,000000,25.4,25.43,25.17,25.36,410906,0
+RCC.US,D,20220210,000000,25.39,25.4,25.1,25.32,6147,0
+RCC.US,D,20220211,000000,25.3,25.34,25.18,25.34,6635,0
+RCC.US,D,20220214,000000,25.16,25.3,25.15,25.23,12725,0
+RCC.US,D,20220215,000000,25.32,25.33,25.225,25.29,3103,0
+RCC.US,D,20220216,000000,25.25,25.42,25.16,25.4,6283,0
+RCC.US,D,20220217,000000,25.2658,25.43,25.152,25.4,6130,0
+RCC.US,D,20220218,000000,25.33,25.42,25.24,25.42,12796,0
+RCC.US,D,20220222,000000,25.42,25.43,25.265,25.41,2154,0
+RCC.US,D,20220223,000000,25.28,25.37,25.16,25.29,8822,0
+RCC.US,D,20220224,000000,25.15,25.36,25.13,25.3,9284,0
+RCC.US,D,20220225,000000,25.3,25.32,25.15,25.25,9628,0
+RCC.US,D,20220228,000000,25.25,25.25,25.15,25.15,3882,0
+RCC.US,D,20220301,000000,25.27,25.29,25.2,25.24,2452,0
+RCC.US,D,20220302,000000,25.21,25.27,25.16,25.27,2338,0
+RCC.US,D,20220303,000000,25.31,25.31,25.17,25.27,1920,0
+RCC.US,D,20220304,000000,25.29,25.38,25.29,25.3501,3715,0
+RCC.US,D,20220307,000000,25.35,25.4,25.2,25.27,6039,0
+RCC.US,D,20220308,000000,25.25,25.33,25.2,25.25,7179,0
+RCC.US,D,20220309,000000,25.27,25.37,25.2531,25.3,10039,0
+RCC.US,D,20220310,000000,25.2,25.225,25.15,25.15,16595,0
+RCC.US,D,20220311,000000,25.26,25.27,25.12,25.12,11483,0
+RCC.US,D,20220314,000000,25.1608,25.17,25.01,25.09,17210,0
+RCC.US,D,20220315,000000,25.05,25.05,24.95,25.01,21577,0
+RCC.US,D,20220316,000000,25.05,25.05,24.95,25,12621,0
+RCC.US,D,20220317,000000,25.05,25.1,25.02,25.04,8638,0
+RCC.US,D,20220318,000000,25.05,25.12,25.04,25.05,34709,0
+RCC.US,D,20220321,000000,25,25.05,24.95,25.02,24059,0
+RCC.US,D,20220322,000000,25.01,25.03,25,25,4998,0
+RCC.US,D,20220323,000000,25.025,25.025,24.95,25,3131,0
+RCC.US,D,20220324,000000,25,25.01,24.99,25,9560,0
+RCC.US,D,20220325,000000,25,25.02,24.97,24.99,3420,0
+RCC.US,D,20220328,000000,25.03,25.03,24.97,25,5025,0
+RCC.US,D,20220329,000000,25.05,25.05,24.9938,25,1853,0
+RCC.US,D,20220330,000000,25.03,25.0999,25,25,3705,0
+RCC.US,D,20220331,000000,25.04,25.13,24.95,24.95,19776,0
+RCC.US,D,20220401,000000,25,25.01,24.95,25,6492,0
+RCC.US,D,20220404,000000,25.04,25.055,25.02,25.04,8313,0
+RCC.US,D,20220405,000000,25.035,25.06,24.96,25.04,12399,0
+RCC.US,D,20220406,000000,25,25.0399,25,25,9970,0
+RCC.US,D,20220407,000000,25,25.01,24.95,25,7531,0
+RCC.US,D,20220408,000000,25,25.01,24.9558,25,5003,0
+RCC.US,D,20220411,000000,24.99,25.01,24.9899,25.01,14819,0
+RCC.US,D,20220412,000000,25,25.02,24.82,24.92,18630,0
+RCC.US,D,20220413,000000,24.65,24.8199,24.65,24.8199,5505,0
+RCC.US,D,20220414,000000,24.8,24.82,24.77,24.8,8338,0
+RCC.US,D,20220418,000000,24.8,24.8,24.8,24.8,454,0
+RCC.US,D,20220419,000000,24.8,24.8,24.65,24.73,6700,0
+RCC.US,D,20220420,000000,24.6092,24.8,24.6,24.78,5651,0
+RCC.US,D,20220421,000000,24.8,24.8,24.75,24.8,3035,0
+RCC.US,D,20220422,000000,24.78,24.79,24.78,24.79,500,0
+RCC.US,D,20220425,000000,24.78,25,24.78,24.8201,8548,0
+RCC.US,D,20220426,000000,24.8,24.8,24.73,24.8,1926,0
+RCC.US,D,20220427,000000,24.8,24.8,24.67,24.76,2184,0
+RCC.US,D,20220428,000000,24.85,24.85,24.7,24.8197,3471,0
+RCC.US,D,20220429,000000,24.9,25.14,24.74,24.8,23479,0
+RCC.US,D,20220502,000000,24.8,24.8,24.6299,24.8,9555,0
+RCC.US,D,20220503,000000,24.6682,24.79,24.65,24.74,6577,0
+RCC.US,D,20220504,000000,24.61,25.05,24.6,24.88,4654,0
+RCC.US,D,20220505,000000,25,25,25,25,250,0
+RCC.US,D,20220506,000000,24.805,24.88,24.76,24.88,1132,0
+RCC.US,D,20220509,000000,24.87,24.88,24.52,24.88,7197,0
+RCC.US,D,20220510,000000,24.7,24.8,24.6,24.7,2132,0
+RCC.US,D,20220511,000000,24.8,24.8,24.78,24.78,2326,0
+RCC.US,D,20220512,000000,24.65,24.8,24.65,24.8,883,0
+RCC.US,D,20220513,000000,24.8,24.8,24.6101,24.8,1545,0
+RCC.US,D,20220516,000000,24.88,24.88,24.88,24.88,430,0
+RCC.US,D,20220517,000000,24.88,24.88,24.6,24.6,3571,0
+RCC.US,D,20220518,000000,24.6,24.9,24.6,24.63,4922,0
+RCC.US,D,20220519,000000,24.75,24.75,24.6,24.74,7232,0
+RCC.US,D,20220520,000000,24.95,25.05,24.69,25.01,4496,0
+RCC.US,D,20220523,000000,24.8,24.8,24.7,24.8,4913,0
+RCC.US,D,20220524,000000,24.85,24.85,24.7,24.8,2533,0
+RCC.US,D,20220526,000000,24.8,24.9,24.793,24.9,3236,0
+RCC.US,D,20220527,000000,24.79,24.9,24.79,24.9,2867,0
+RCC.US,D,20220531,000000,25.0445,25.17,24.93,25.15,23516,0
+RCC.US,D,20220601,000000,25.13,25.13,24.7404,25.05,3329,0
+RCC.US,D,20220602,000000,24.8,24.9,24.8,24.9,1057,0
+RCC.US,D,20220603,000000,25.18,25.18,25.05,25.05,1205,0
+RCC.US,D,20220606,000000,24.95,24.95,24.7813,24.94,800,0
+RCC.US,D,20220607,000000,25,25.1,24.91,25.1,1955,0
+RCC.US,D,20220608,000000,24.85,24.92,24.85,24.92,3341,0
+RCC.US,D,20220609,000000,25.06,25.06,24.8,24.941,5272,0
+RCC.US,D,20220610,000000,24.7,24.89,24.7,24.7,3315,0
+RCC.US,D,20220613,000000,24.7,24.72,24.245,24.6,8615,0
+RCC.US,D,20220614,000000,24.4,24.55,24.2113,24.53,6042,0
+RCC.US,D,20220616,000000,24.705,24.705,24.4,24.4,3756,0
+RCC.US,D,20220617,000000,24.61,24.61,24.4,24.4,1613,0
+RCC.US,D,20220621,000000,24.48,24.5,24.1,24.23,2450,0
+RCC.US,D,20220622,000000,24.25,24.5,24.2,24.36,13824,0
+RCC.US,D,20220624,000000,24.419,24.419,24.419,24.419,499,0
+RCC.US,D,20220627,000000,24.48,24.71,24.3,24.71,1262,0
+RCC.US,D,20220628,000000,24.38,24.38,24.379,24.379,370,0
+RCC.US,D,20220629,000000,24.3801,24.39,24.38,24.38,2594,0
+RCC.US,D,20220630,000000,24.3901,24.48,24.2944,24.33,4623,0
+RCC.US,D,20220701,000000,24.25,24.25,24,24.2,8291,0
+RCC.US,D,20220705,000000,24.1,24.21,24.1,24.2,2312,0
+RCC.US,D,20220706,000000,24.11,24.17,23.78,24.15,20790,0
+RCC.US,D,20220707,000000,24.02,24.35,23.93,24.05,6674,0
+RCC.US,D,20220708,000000,24,24,23.88,23.88,6333,0
+RCC.US,D,20220711,000000,23.9,24.09,23.74,23.75,11055,0
+RCC.US,D,20220712,000000,23.95,23.95,23.6168,23.73,14201,0
+RCC.US,D,20220713,000000,23.75,23.93,23.7,23.75,3435,0
+RCC.US,D,20220714,000000,23.5,23.6,23.4,23.53,3056,0
+RCC.US,D,20220715,000000,23.44,23.75,23.38,23.75,3077,0
+RCC.US,D,20220718,000000,23.72,24,23.72,24,1268,0
+RCC.US,D,20220719,000000,23.75,23.8,23.67,23.8,1261,0
+RCC.US,D,20220720,000000,23.58,23.58,23.4,23.58,5683,0
+RCC.US,D,20220721,000000,23.5329,23.5329,23.49,23.49,1535,0
+RCC.US,D,20220722,000000,23.8999,23.9,23.7492,23.9,1742,0
+RCC.US,D,20220725,000000,23.4001,23.9,23.4001,23.9,1668,0
+RCC.US,D,20220726,000000,23.43,23.9,23.4,23.8,12298,0
+RCC.US,D,20220727,000000,23.57,24,23.51,23.84,25217,0
+RCC.US,D,20220728,000000,24.04,24.04,23.7293,24,7234,0
+RCC.US,D,20220729,000000,24,24,23.75,23.88,33336,0
+RCC.US,D,20220801,000000,24,24,23.885,23.96,3042,0
+RCC.US,D,20220802,000000,24,24.04,23.85,23.85,6025,0
+RCC.US,D,20220803,000000,23.82,23.95,23.81,23.9,11478,0
+RCC.US,D,20220804,000000,23.905,23.905,23.905,23.905,1015,0
+RCC.US,D,20220805,000000,23.9,23.91,23.87,23.91,7624,0
+RCC.US,D,20220808,000000,23.9,23.91,23.89,23.91,1755,0
+RCC.US,D,20220809,000000,24,24,23.86,23.925,5728,0
+RCC.US,D,20220810,000000,23.9,23.99,23.9,23.99,3522,0
+RCC.US,D,20220811,000000,24.02,24.02,23.9,23.92,1268,0
+RCC.US,D,20220812,000000,23.91,23.91,23.88,23.9,11673,0
+RCC.US,D,20220815,000000,23.86,23.905,23.8,23.9,7117,0
+RCC.US,D,20220816,000000,23.94,23.95,23.8,23.9,6622,0
+RCC.US,D,20220817,000000,23.9,23.9,23.74,23.8,8460,0
+RCC.US,D,20220818,000000,23.88,23.9,23.845,23.9,8014,0
+RCC.US,D,20220819,000000,23.85,23.95,23.67,23.88,11964,0
+RCC.US,D,20220822,000000,23.8999,23.95,23.31,23.89,12869,0
+RCC.US,D,20220823,000000,23.95,23.95,23.79,23.81,1583,0
+RCC.US,D,20220824,000000,23.9,23.9,23.8,23.8,1128,0
+RCC.US,D,20220825,000000,23.85,23.95,23.85,23.9,4225,0
+RCC.US,D,20220826,000000,23.94,23.94,23.75,23.75,12765,0
+RCC.US,D,20220829,000000,23.91,23.91,23.87,23.9,1848,0
+RCC.US,D,20220830,000000,23.95,23.95,23.8151,23.9,2574,0
+RCC.US,D,20220831,000000,23.84,23.9,23.5,23.5,22922,0
+RCC.US,D,20220901,000000,23.75,23.85,23.5,23.5,26929,0
+RCC.US,D,20220902,000000,23.6,23.73,23.45,23.5,27457,0
+RCC.US,D,20220906,000000,23.46,23.66,23.25,23.4,21976,0
+RCC.US,D,20220907,000000,23.5,23.675,23.5,23.54,1816,0
+RCC.US,D,20220908,000000,23.655,23.8,23.49,23.74,26280,0
+RCC.US,D,20220909,000000,23.6,23.73,23.4,23.41,66663,0
+RCC.US,D,20220912,000000,23.6,23.95,23.6,23.95,306,0
+RCC.US,D,20220913,000000,23.79,23.94,23.79,23.94,1217,0
+RCC.US,D,20220914,000000,23.92,23.94,23.72,23.82,4334,0
+RCC.US,D,20220915,000000,23.92,23.95,23.75,23.85,2561,0
+RCC.US,D,20220916,000000,23.75,23.85,23.27,23.72,7657,0
+RCC.US,D,20220919,000000,23.75,23.85,23.72,23.85,5183,0
+RCC.US,D,20220920,000000,23.85,23.8875,23.82,23.82,989,0
+RCC.US,D,20220921,000000,23.71,23.95,23.7,23.95,1352,0
+RCC.US,D,20220922,000000,23.82,23.82,23.79,23.79,1268,0
+RCC.US,D,20220923,000000,23.7491,23.875,23.7,23.8,10126,0
+RCC.US,D,20220926,000000,23.8615,23.94,23.7,23.93,1343,0
+RCC.US,D,20220927,000000,23.93,23.95,23.82,23.82,2492,0
+RCC.US,D,20220928,000000,23.95,23.95,23.82,23.82,6361,0
+RCC.US,D,20220929,000000,23.71,23.83,23.7,23.83,7969,0
+RCC.US,D,20220930,000000,23.8298,24.1,23.73,24.1,33610,0
+RCC.US,D,20221003,000000,23.97,24.025,23.88,23.88,3577,0
+RCC.US,D,20221004,000000,23.89,23.92,23.34,23.45,21642,0
+RCC.US,D,20221005,000000,23.54,23.84,23.4,23.55,19957,0
+RCC.US,D,20221006,000000,23.55,23.795,23.2,23.68,21935,0
+RCC.US,D,20221007,000000,23.55,24.05,23.11,23.75,13352,0
+RCC.US,D,20221010,000000,23.75,23.95,23.55,23.95,2174,0
+RCC.US,D,20221011,000000,23.59,23.93,23.08,23.58,30683,0
+RCC.US,D,20221012,000000,23.55,23.7,23.34,23.7,31430,0
+RCC.US,D,20221013,000000,23.35,23.73,23.15,23.22,17525,0
+RCC.US,D,20221014,000000,23.19,23.5,23.19,23.3,2748,0
+RCC.US,D,20221017,000000,23.4,23.5,23.4,23.5,3512,0
+RCC.US,D,20221018,000000,23.4,23.5,22.9,22.9,46985,0
+RCC.US,D,20221019,000000,22.95,22.95,22.5,22.5,21515,0
+RCC.US,D,20221020,000000,22.5,22.52,22.32,22.5,6885,0
+RCC.US,D,20221021,000000,22.35,22.49,22.3,22.3,11462,0
+RCC.US,D,20221024,000000,22.4,22.86,22.3,22.4,10581,0
+RCC.US,D,20221025,000000,22.4,22.8,22.33,22.39,247799,0
+RCC.US,D,20221026,000000,22.4,22.89,22.18,22.3,20749,0
+RCC.US,D,20221027,000000,22.4,22.4899,22.2,22.2,20207,0
+RCC.US,D,20221028,000000,22.3,22.3,22.12,22.24,2984,0
+RCC.US,D,20221031,000000,22.15,22.2,21.85,21.85,32351,0
+RCC.US,D,20221101,000000,22,22.305,21.86,22,9297,0
+RCC.US,D,20221102,000000,22,22.05,21.88,22,8956,0
+RCC.US,D,20221103,000000,21.9,22.0015,21.9,22,2734,0
+RCC.US,D,20221104,000000,22,22.07,21.9,22.069,4796,0
+RCC.US,D,20221107,000000,22,22.28,21.85,22,23119,0
+RCC.US,D,20221108,000000,22,22.2,21.9,22,15115,0
+RCC.US,D,20221109,000000,22,22.86,21.9,22.05,16086,0
+RCC.US,D,20221110,000000,22.15,22.73,22.15,22.34,7977,0
+RCC.US,D,20221111,000000,22.4,22.8,22.4,22.75,13937,0
+RCC.US,D,20221114,000000,22.71,22.9,22.55,22.66,21843,0
+RCC.US,D,20221115,000000,22.69,22.74,22.5,22.65,18669,0
+RCC.US,D,20221116,000000,22.53,22.72,22.5,22.63,5254,0
+RCC.US,D,20221117,000000,22.63,22.63,22.45,22.5,9675,0
+RCC.US,D,20221118,000000,22.5,22.67,22.36,22.59,6669,0
+RCC.US,D,20221121,000000,22.49,22.65,22.39,22.51,6023,0
+RCC.US,D,20221122,000000,22.56,22.86,22.5,22.8,11846,0
+RCC.US,D,20221123,000000,22.62,23.1685,22.62,23.1685,655,0
+RCC.US,D,20221125,000000,22.99,23.4999,22.99,23.1,3368,0
+RCC.US,D,20221128,000000,22.77,23.1,22.68,22.78,8317,0
+RCC.US,D,20221129,000000,22.83,22.84,22.54,22.75,6652,0
+RCC.US,D,20221130,000000,22.67,23.41,22.5,23.41,18806,0
+RCC.US,D,20221201,000000,22.8544,23.43,22.8301,23.3,7202,0
+RCC.US,D,20221202,000000,23.32,23.34,23.0478,23.3,1378,0
+RCC.US,D,20221205,000000,23.2,23.2,22.86,22.9,3453,0
+RCC.US,D,20221206,000000,23,23.05,22.85,22.9114,7814,0
+RCC.US,D,20221207,000000,22.99,23.3377,22.99,23,13661,0
+RCC.US,D,20221208,000000,23,23.04,22.79,22.9699,14750,0
+RCC.US,D,20221209,000000,22.8931,23,22.715,22.7961,47166,0
+RCC.US,D,20221212,000000,22.78,23.03,22.7,22.85,17121,0
+RCC.US,D,20221213,000000,22.9,23.19,22.8325,23.19,7832,0
+RCC.US,D,20221214,000000,23.25,23.4,22.77,23.25,5033,0
+RCC.US,D,20221215,000000,23.48,23.48,23.06,23.16,3819,0
+RCC.US,D,20221216,000000,23.145,23.145,23,23.14,3214,0
+RCC.US,D,20221219,000000,23.31,23.31,23.2,23.31,853,0
+RCC.US,D,20221220,000000,23.2,23.2,23,23.2,3393,0
+RCC.US,D,20221221,000000,23.2,23.2,23,23.1,1717,0
+RCC.US,D,20221222,000000,23.19,23.2,23.015,23.1,9295,0
+RCC.US,D,20221223,000000,23.1,23.1,23.1,23.1,1015,0
+RCC.US,D,20221227,000000,23.13,23.14,23,23.11,2687,0
+RCC.US,D,20221228,000000,23,23.15,22.775,22.99,3395,0
+RCC.US,D,20221229,000000,23.04,23.15,22.85,23.08,2554,0
+RCC.US,D,20221230,000000,23.03,23.07,23.03,23.07,1630,0
+RCC.US,D,20230103,000000,23.32,23.33,23.32,23.33,727,0
+RCC.US,D,20230104,000000,23.29,23.29,23.03,23.25,1755,0
+RCC.US,D,20230105,000000,23.29,23.29,23.29,23.29,316,0
+RCC.US,D,20230106,000000,23.1101,23.35,23.1101,23.33,8886,0
+RCC.US,D,20230109,000000,23.37,23.48,23.12,23.29,3461,0
+RCC.US,D,20230110,000000,23.32,23.32,23.03,23.28,2191,0
+RCC.US,D,20230111,000000,23.35,23.36,23.35,23.36,826,0
+RCC.US,D,20230112,000000,23.35,23.35,23.1565,23.25,81635,0
+RCC.US,D,20230113,000000,23.25,23.25,23.16,23.16,1016,0
+RCC.US,D,20230117,000000,23.16,23.21,23.0001,23.2,4128,0
+RCC.US,D,20230118,000000,23.25,23.25,23.22,23.25,1121,0
+RCC.US,D,20230119,000000,23.24,23.3,23.215,23.29,1881,0
+RCC.US,D,20230120,000000,23.35,23.35,23.23,23.35,4178,0
+RCC.US,D,20230123,000000,23.35,23.36,23.34,23.35,202166,0
+RCC.US,D,20230124,000000,23.37,23.37,23.3295,23.37,2608,0
+RCC.US,D,20230125,000000,23.37,23.37,23.3699,23.3699,742,0
+RCC.US,D,20230126,000000,23.37,23.37,23.24,23.24,3278,0
+RCC.US,D,20230127,000000,23.25,23.28,23.25,23.28,261,0
+RCC.US,D,20230130,000000,23.27,23.28,23.15,23.25,901,0
+RCC.US,D,20230131,000000,23.25,23.25,23,23,9481,0
+RCC.US,D,20230201,000000,23.13,23.185,23,23.165,5344,0
+RCC.US,D,20230202,000000,23,23.37,23,23.35,5538,0
+RCC.US,D,20230203,000000,23.37,23.37,23.07,23.33,7041,0
+RCC.US,D,20230206,000000,23.33,23.39,23.25,23.39,2258,0
+RCC.US,D,20230207,000000,23.2,23.3,23.14,23.3,3210,0
+RCC.US,D,20230208,000000,23.33,23.35,23.117,23.25,11971,0
+RCC.US,D,20230209,000000,23.28,23.3,23.07,23.25,3473,0
+RCC.US,D,20230210,000000,23.34,23.35,23.08,23.24,18484,0
+RCC.US,D,20230213,000000,23.32,23.34,23.2,23.32,871,0
+RCC.US,D,20230214,000000,23.25,23.31,23,23.3096,9811,0
+RCC.US,D,20230215,000000,23.39,23.4,23.38,23.398,2190,0
+RCC.US,D,20230216,000000,23.2,23.35,23.02,23.06,8874,0
+RCC.US,D,20230217,000000,23.2,23.29,23.0001,23.22,32960,0
+RCC.US,D,20230221,000000,23.11,23.33,23.11,23.33,6722,0
+RCC.US,D,20230222,000000,23.28,23.34,23.11,23.24,10028,0
+RCC.US,D,20230223,000000,23.35,23.35,23.15,23.25,1786,0
+RCC.US,D,20230224,000000,23.3399,23.3399,23.23,23.23,3043,0
+RCC.US,D,20230227,000000,23.31,23.33,23,23.09,9017,0
+RCC.US,D,20230228,000000,23.18,23.35,23.05,23.35,15363,0
+RCC.US,D,20230301,000000,23.4,23.42,23.2701,23.33,6604,0
+RCC.US,D,20230302,000000,23.25,23.25,22.8,23.12,71460,0
+RCC.US,D,20230303,000000,23.19,23.24,22.96,23.0229,14561,0
+RCC.US,D,20230306,000000,23,23.2085,22.99,22.99,10333,0
+RCC.US,D,20230307,000000,23,23,22.91,22.92,8162,0
+RCC.US,D,20230308,000000,23,23.35,22.9,22.9,19802,0
+RCC.US,D,20230309,000000,23.09,23.18,22.885,23.09,16419,0
+RCC.US,D,20230310,000000,22.95,23.14,22.9,23,30197,0
+RCC.US,D,20230313,000000,22.95,23.26,22.87,22.88,8063,0
+RCC.US,D,20230314,000000,23,23.39,22.85,22.85,15376,0
+RCC.US,D,20230315,000000,22.85,23,22.6,23,8892,0
+RCC.US,D,20230316,000000,23.1246,23.13,22.8,22.8,22970,0
+RCC.US,D,20230317,000000,22.8,22.94,22.59,22.6,36389,0
+RCC.US,D,20230320,000000,22.71,23.1,22.5,22.5,12001,0
+RCC.US,D,20230321,000000,23.34,23.34,22.5,22.53,8020,0
+RCC.US,D,20230322,000000,22.5,22.5599,22.35,22.45,6325,0
+RCC.US,D,20230323,000000,22.6,22.6,22.2,22.2,18101,0
+RCC.US,D,20230324,000000,22.2,22.96,21.97,22.88,57314,0
+RCC.US,D,20230327,000000,22.75,22.75,22.62,22.62,1163,0
+RCC.US,D,20230328,000000,22.72,22.74,22.5201,22.74,3116,0
+RCC.US,D,20230329,000000,22.83,22.84,22.12,22.34,43965,0
+RCC.US,D,20230330,000000,22.66,22.66,22.2,22.53,9134,0
+RCC.US,D,20230331,000000,22.64,23.15,22.59,23.15,15639,0
+RCC.US,D,20230403,000000,23,23,22.91,22.95,3898,0
+RCC.US,D,20230404,000000,22.99,23,22.805,22.95,5385,0
+RCC.US,D,20230405,000000,22.8,23.1,22.7,22.9,6015,0
+RCC.US,D,20230406,000000,22.95,23.12,22.95,23.12,1615,0
+RCC.US,D,20230410,000000,23.04,23.13,22.73,23.13,1390,0
+RCC.US,D,20230411,000000,23.09,23.13,22.8,23.1299,6713,0
+RCC.US,D,20230412,000000,23.1,23.13,22.8,23.13,6319,0
+RCC.US,D,20230413,000000,23,23,22.9,23,2736,0
+RCC.US,D,20230414,000000,23.06,23.07,22.91,23.07,1846,0
+RCC.US,D,20230417,000000,23.07,23.1,23.0499,23.0499,570,0
+RCC.US,D,20230418,000000,22.95,23,22.9,23,1358,0
+RCC.US,D,20230419,000000,22.81,23.04,22.81,23.04,393,0
+RCC.US,D,20230420,000000,22.8,23,22.7372,22.8584,7710,0
+RCC.US,D,20230421,000000,22.89,22.89,22.6,22.8,4619,0
+RCC.US,D,20230424,000000,22.8066,23.1,22.72,22.9999,75653,0
+RCC.US,D,20230425,000000,23.05,23.19,22.71,23.08,693,0
+RCC.US,D,20230426,000000,23.06,23.1,22.8999,23.1,5477,0
+RCC.US,D,20230427,000000,22.975,23.1,22.8087,23.06,10280,0
+RCC.US,D,20230428,000000,22.83,23.015,22.8,23,78423,0
+RCC.US,D,20230501,000000,22.98,22.98,22.85,22.85,619,0
+RCC.US,D,20230502,000000,23.09,23.09,23.03,23.07,1530,0
+RCC.US,D,20230503,000000,22.8,23.08,22.45,23.07,18698,0
+RCC.US,D,20230504,000000,22.83,22.99,22.7,22.99,6412,0
+RCC.US,D,20230505,000000,22.8,22.93,22.74,22.93,4021,0
+RCC.US,D,20230508,000000,22.8,22.94,22.8,22.94,3809,0
+RCC.US,D,20230509,000000,22.94,22.94,22.94,22.94,469,0
+RCC.US,D,20230510,000000,22.875,23.2386,22.7745,23.2386,259693,0
+RCC.US,D,20230511,000000,23.07,23.24,23.07,23.2299,1271,0
+RCC.US,D,20230512,000000,23.24,23.25,23,23.24,2521,0
+RCC.US,D,20230515,000000,23.23,23.25,23.23,23.25,281,0
+RCC.US,D,20230516,000000,23.27,23.27,23,23.11,2608,0
+RCC.US,D,20230517,000000,23.25,23.25,22.9,23.19,15634,0
+RCC.US,D,20230518,000000,23.18,23.4,22.9,23.23,13498,0
+RCC.US,D,20230519,000000,23.15,23.23,22.81,23.23,8391,0
+RCC.US,D,20230522,000000,23,23.18,22.9201,23.07,19229,0
+RCC.US,D,20230523,000000,23.1,23.23,22.94,22.94,31333,0
+RCC.US,D,20230524,000000,22.94,23.15,22.91,23,19835,0
+RCC.US,D,20230525,000000,23.05,23.14,22.93,23.13,3487,0
+RCC.US,D,20230526,000000,22.97,23.1386,22.9001,23.06,16811,0
+RCC.US,D,20230530,000000,23.06,23.06,23.06,23.06,103,0
+RCC.US,D,20230531,000000,23.03,23.1,22.9,23.1,57444,0
+RCC.US,D,20230601,000000,23.1758,23.34,23.1,23.34,4299,0
+RCC.US,D,20230602,000000,23.36,23.445,23.2901,23.3018,3964,0
+RCC.US,D,20230605,000000,23.3,23.46,23,23.46,935,0
+RCC.US,D,20230606,000000,23.46,23.46,23.34,23.34,3223,0
+RCC.US,D,20230607,000000,23.4,23.4,23.35,23.35,1764,0
+RCC.US,D,20230608,000000,23.42,23.44,23.02,23.37,3057,0
+RCC.US,D,20230609,000000,23.4399,23.44,23.1501,23.44,3323,0
+RCC.US,D,20230612,000000,23.1939,23.48,23.1939,23.48,6343,0
+RCC.US,D,20230613,000000,23.34,23.53,23.23,23.51,4661,0
+RCC.US,D,20230614,000000,23.38,23.54,23.3001,23.51,5359,0
+RCC.US,D,20230615,000000,23.32,23.5,23.32,23.5,1003,0
+RCC.US,D,20230616,000000,23.32,23.6,23.3,23.55,6063,0
+RCC.US,D,20230620,000000,23.39,23.59,23.3001,23.59,3631,0
+RCC.US,D,20230621,000000,23.5999,23.6,23.39,23.585,2011,0
+RCC.US,D,20230622,000000,23.5799,23.5799,23.496,23.496,482,0
+RCC.US,D,20230623,000000,23.3925,23.55,23.3925,23.55,479,0
+RCC.US,D,20230626,000000,23.55,23.55,23.55,23.55,388,0
+RCC.US,D,20230627,000000,23.48,23.48,23.36,23.48,1587,0
+RCC.US,D,20230628,000000,23.45,23.55,23.42,23.55,2162,0
+RCC.US,D,20230629,000000,23.56,23.58,23.3,23.58,5178,0
+RCC.US,D,20230630,000000,23.62,23.66,23.5,23.5,34003,0
+RCC.US,D,20230703,000000,23.66,23.66,23.66,23.66,260,0
+RCC.US,D,20230705,000000,23.63,23.63,23.62,23.62,1812,0
+RCC.US,D,20230706,000000,23.66,23.66,23.6,23.6,12287,0
+RCC.US,D,20230707,000000,23.61,23.66,23.4901,23.58,11881,0
+RCC.US,D,20230710,000000,23.66,23.66,23.625,23.64,4535,0
+RCC.US,D,20230711,000000,23.74,23.7499,23.7,23.7499,3686,0
+RCC.US,D,20230712,000000,23.7,23.73,23.67,23.73,2383,0
+RCC.US,D,20230713,000000,23.7,23.7,23.6341,23.7,3424,0
+RCC.US,D,20230714,000000,23.6,23.67,23.6,23.62,1221,0
+RCC.US,D,20230717,000000,23.58,23.5801,23.58,23.5801,1248,0
+RCC.US,D,20230719,000000,23.5,23.85,23.5,23.685,801150,0
+RCC.US,D,20230720,000000,23.7,23.7,23.55,23.68,2747,0
+RCC.US,D,20230721,000000,23.55,23.7,23.55,23.7,531,0
+RCC.US,D,20230724,000000,23.6501,23.69,23.65,23.65,757,0
+RCC.US,D,20230725,000000,23.65,23.67,23.6201,23.6201,1809,0
+RCC.US,D,20230726,000000,23.69,23.69,23.6139,23.6139,2628,0
+RCC.US,D,20230727,000000,23.5201,23.65,23.5201,23.5998,839,0
+RCC.US,D,20230728,000000,23.59,23.62,23.23,23.62,20999,0
+RCC.US,D,20230731,000000,23.4001,23.67,23.4001,23.45,10479,0
+RCC.US,D,20230801,000000,23.28,23.3,23.195,23.2316,46507,0
+RCC.US,D,20230802,000000,23.25,23.25,23.2,23.2499,13685,0
+RCC.US,D,20230803,000000,23.25,23.25,23.225,23.2499,1439,0
+RCC.US,D,20230804,000000,23.27,23.27,23.2,23.27,6273,0
+RCC.US,D,20230807,000000,23.3,23.3,23.23,23.28,4826,0
+RCC.US,D,20230808,000000,23.2999,23.2999,23.255,23.255,903,0
+RCC.US,D,20230809,000000,23.25,23.25,23.15,23.16,10902,0
+RCC.US,D,20230810,000000,23.2,23.21,23.17,23.21,22956,0
+RCC.US,D,20230811,000000,23.25,23.25,23.2,23.2,7916,0
+RCC.US,D,20230814,000000,23.2,23.29,23.2,23.2899,5849,0
+RCC.US,D,20230815,000000,23.3,23.33,23.21,23.21,7327,0
+RCC.US,D,20230816,000000,23.26,23.3,23.26,23.28,12329,0
+RCC.US,D,20230817,000000,23.32,23.33,23.2635,23.28,2693,0
+RCC.US,D,20230818,000000,23.34,23.34,23.14,23.33,13466,0
+RCC.US,D,20230821,000000,23.37,23.4,23.33,23.4,5178,0
+RCC.US,D,20230822,000000,23.33,23.38,23.33,23.37,2201,0
+RCC.US,D,20230823,000000,23.37,23.4,23.35,23.39,5130,0
+RCC.US,D,20230824,000000,23.33,23.33,23.29,23.31,2071,0
+RCC.US,D,20230825,000000,23.37,23.37,23.33,23.35,8099,0
+RCC.US,D,20230828,000000,23.3625,23.37,23.35,23.37,1184,0
+RCC.US,D,20230829,000000,23.37,23.38,23.36,23.38,2077,0
+RCC.US,D,20230830,000000,23.38,23.38,23.3501,23.3501,4779,0
+RCC.US,D,20230831,000000,23.3703,23.38,23.3701,23.38,11651,0
+RCC.US,D,20230901,000000,23.3001,23.42,23.3001,23.42,1339,0
+RCC.US,D,20230905,000000,23.44,23.44,23.4,23.4,5090,0
+RCC.US,D,20230906,000000,23.3851,23.4,23.3851,23.4,2052,0
+RCC.US,D,20230907,000000,23.44,23.5,23.4201,23.45,2531,0
+RCC.US,D,20230908,000000,23.4999,23.5,23.4999,23.5,1084,0
+RCC.US,D,20230911,000000,23.51,23.52,23.49,23.4901,4161,0
+RCC.US,D,20230912,000000,23.47,23.47,23.3,23.47,2348,0
+RCC.US,D,20230913,000000,23.47,23.51,23.455,23.51,2411,0
+RCC.US,D,20230914,000000,23.51,23.59,23.51,23.58,8213,0
+RCC.US,D,20230915,000000,23.46,23.55,23.46,23.55,2729,0
+RCC.US,D,20230918,000000,23.55,23.59,23.4701,23.59,3987,0
+RCC.US,D,20230919,000000,23.59,23.61,23.59,23.61,384,0
+RCC.US,D,20230920,000000,23.62,23.63,23.61,23.63,1544,0
+RCC.US,D,20230921,000000,23.56,23.6499,23.41,23.57,21625,0
+RCC.US,D,20230922,000000,23.565,23.57,23.555,23.5699,1687,0
+RCC.US,D,20230925,000000,23.55,23.57,23.5343,23.57,2702,0
+RCC.US,D,20230926,000000,23.6,23.6,23.51,23.51,2181,0
+RCC.US,D,20230927,000000,23.5,23.62,23.44,23.62,7374,0
+RCC.US,D,20230928,000000,23.52,23.64,23.5,23.64,14647,0
+RCC.US,D,20230929,000000,23.75,23.75,23.55,23.7,26322,0
+RCC.US,D,20231002,000000,23.5292,23.79,23.5292,23.7899,2251,0
+RCC.US,D,20231003,000000,23.66,23.75,23.66,23.75,1405,0
+RCC.US,D,20231004,000000,23.75,23.75,23.6256,23.75,650,0
+RCC.US,D,20231005,000000,23.72,23.72,23.5101,23.72,520,0
+RCC.US,D,20231006,000000,23.72,23.72,23.5001,23.6,2261,0
+RCC.US,D,20231009,000000,23.49,23.68,23.3221,23.65,5008,0
+RCC.US,D,20231010,000000,23.65,23.76,23.65,23.76,2151,0
+RCC.US,D,20231011,000000,23.75,23.8,23.75,23.8,2492,0
+RCC.US,D,20231012,000000,23.57,23.75,23.57,23.74,2477,0
+RCC.US,D,20231013,000000,23.6063,23.74,23.6063,23.74,686,0
+RCC.US,D,20231016,000000,23.7,23.74,23.51,23.74,2977,0
+RCC.US,D,20231017,000000,23.74,23.75,23.6,23.75,2299,0
+RCC.US,D,20231018,000000,23.67,23.75,23.49,23.74,4310,0
+RCC.US,D,20231019,000000,23.74,23.74,23.64,23.74,1825,0
+RCC.US,D,20231020,000000,23.74,23.74,23.65,23.7,2002,0
+RCC.US,D,20231023,000000,23.68,23.68,23.5,23.68,5510,0
+RCC.US,D,20231024,000000,23.64,23.66,23.64,23.66,738,0
+RCC.US,D,20231025,000000,23.55,23.66,23.5,23.66,899,0
+RCC.US,D,20231026,000000,23.66,23.66,23.55,23.66,842,0
+RCC.US,D,20231027,000000,23.68,23.68,23.5,23.5,4724,0
+RCC.US,D,20231030,000000,23.38,23.6,23.38,23.6,1657,0
+RCC.US,D,20231031,000000,23.57,23.65,23.46,23.65,19585,0
+RCC.US,D,20231101,000000,23.62,23.65,23.62,23.65,2414,0
+RCC.US,D,20231102,000000,23.69,23.75,23.69,23.75,1681,0
+RCC.US,D,20231103,000000,23.77,23.85,23.76,23.79,6504,0
+RCC.US,D,20231106,000000,23.8,23.8,23.7838,23.8,1778,0
+RCC.US,D,20231107,000000,23.82,23.82,23.61,23.65,6703,0
+RCC.US,D,20231108,000000,23.78,23.82,23.55,23.65,42921,0
+RCC.US,D,20231109,000000,23.68,23.68,23.5,23.585,8416,0
+RCC.US,D,20231110,000000,23.58,23.67,23.58,23.65,3052,0
+RCC.US,D,20231113,000000,23.62,23.68,23.58,23.64,6019,0
+RCC.US,D,20231114,000000,23.7,23.7,23.55,23.6759,20332,0
+RCC.US,D,20231115,000000,23.62,23.72,23.5,23.67,7719,0
+RCC.US,D,20231116,000000,23.7,23.7,23.51,23.65,2105,0
+RCC.US,D,20231117,000000,23.61,23.68,23.61,23.66,1077,0
+RCC.US,D,20231120,000000,23.66,23.68,23.55,23.68,1839,0
+RCC.US,D,20231121,000000,23.64,23.68,23.5,23.68,11954,0
+RCC.US,D,20231122,000000,23.63,23.75,23.5001,23.75,9537,0
+RCC.US,D,20231124,000000,23.74,23.75,23.74,23.75,412,0
+RCC.US,D,20231127,000000,23.65,23.7,23.55,23.61,9402,0
+RCC.US,D,20231128,000000,23.61,23.7,23.5001,23.69,11448,0
+RCC.US,D,20231129,000000,23.7,23.7,23.61,23.7,6207,0
+RCC.US,D,20231130,000000,23.7,23.7,23.56,23.62,35866,0
+RCC.US,D,20231201,000000,23.7,23.8,23.61,23.8,3477,0
+RCC.US,D,20231204,000000,23.8,23.84,23.69,23.77,21223,0
+RCC.US,D,20231205,000000,23.66,23.84,23.66,23.84,18554,0
+RCC.US,D,20231206,000000,23.7297,23.8568,23.7297,23.8301,1409,0
+RCC.US,D,20231207,000000,23.88,23.88,23.7624,23.8,6708,0
+RCC.US,D,20231208,000000,23.83,23.88,23.76,23.88,4383,0
+RCC.US,D,20231211,000000,23.8896,24,23.73,23.93,8331,0
+RCC.US,D,20231212,000000,23.96,23.96,23.92,23.92,2537,0
+RCC.US,D,20231213,000000,23.97,24,23.8716,24,5958,0
+RCC.US,D,20231214,000000,24.1,24.1,23.9,24.1,4976,0
+RCC.US,D,20231215,000000,24.2,24.2,23.92,24.1,2909,0
+RCC.US,D,20231218,000000,24.1,24.25,23.9424,24.24,2325,0
+RCC.US,D,20231219,000000,24.23,24.24,24.1,24.1,1680,0
+RCC.US,D,20231220,000000,24.26,24.26,24.15,24.24,5206,0
+RCC.US,D,20231221,000000,24.28,24.28,24.1,24.28,6657,0
+RCC.US,D,20231222,000000,24.26,24.28,24.107,24.28,2863,0
+RCC.US,D,20231226,000000,24.27,24.28,24.26,24.28,2362,0
+RCC.US,D,20231227,000000,24.26,24.28,24.2,24.28,2789,0
+RCC.US,D,20231228,000000,24.32,24.34,24.196,24.34,2082,0
+RCC.US,D,20231229,000000,24.32,24.32,24,24,8277,0
+RCC.US,D,20240102,000000,24.15,24.34,24.15,24.3,1987,0
+RCC.US,D,20240103,000000,24.34,24.4,24.275,24.4,2205,0
+RCC.US,D,20240104,000000,24.4,24.42,24.2736,24.42,1160,0
+RCC.US,D,20240105,000000,24.42,24.42,24.42,24.42,290,0
+RCC.US,D,20240108,000000,24.4,24.4,24.1501,24.38,3434,0
+RCC.US,D,20240109,000000,24.2502,24.38,24.2502,24.38,1015,0
+RCC.US,D,20240110,000000,24.34,24.45,24.22,24.45,6018,0
+RCC.US,D,20240111,000000,24.1,24.3,24.1,24.1,3901,0
+RCC.US,D,20240112,000000,24.15,24.15,24.1,24.15,995,0
+RCC.US,D,20240116,000000,24.18,24.22,24.15,24.22,3687,0
+RCC.US,D,20240117,000000,24.1123,24.2,24.05,24.15,811086,0
+RCC.US,D,20240118,000000,24.2,24.2,24,24.15,3704,0
+RCC.US,D,20240119,000000,24.14,24.15,24.0973,24.15,1475,0
+RCC.US,D,20240122,000000,24.052,24.2,24.052,24.18,1126,0
+RCC.US,D,20240123,000000,24.15,24.18,24.09,24.18,1260,0
+RCC.US,D,20240124,000000,24.15,24.15,24.05,24.05,3192,0
+RCC.US,D,20240125,000000,24.097,24.15,24.097,24.15,2523,0
+RCC.US,D,20240126,000000,24.15,24.15,24.14,24.15,1726,0
+RCC.US,D,20240129,000000,24.15,24.17,24,24,11978,0
+RCC.US,D,20240130,000000,24.05,24.092,24.05,24.06,2014,0
+RCC.US,D,20240131,000000,24.12,24.15,23.95,23.95,8077,0
+RCC.US,D,20240201,000000,24.16,24.16,24.13,24.16,963,0
+RCC.US,D,20240202,000000,24.16,24.16,23.96,24.13,3656,0
+RCC.US,D,20240205,000000,24.16,24.17,24.16,24.17,471,0
+RCC.US,D,20240206,000000,24.06,24.17,24.05,24.05,2598,0
+RCC.US,D,20240207,000000,24.05,24.08,24.05,24.06,4696,0
+RCC.US,D,20240208,000000,24.05,24.17,24.05,24.11,3381,0
+RCC.US,D,20240209,000000,24.1,24.14,24.1,24.1,4466,0
+RCC.US,D,20240212,000000,24.1,24.1,24.04,24.05,4637,0
+RCC.US,D,20240213,000000,24.025,24.1,24,24,1790,0
+RCC.US,D,20240214,000000,23.9547,24.055,23.9547,24.055,1543,0
+RCC.US,D,20240215,000000,24.1,24.1,24.035,24.09,2136,0
+RCC.US,D,20240216,000000,24.05,24.08,24.05,24.05,1946,0
+RCC.US,D,20240220,000000,24,24.1,24,24.1,2786,0
+RCC.US,D,20240221,000000,24,24.08,24,24.06,5549,0
+RCC.US,D,20240222,000000,24.06,24.06,23.94,23.99,11507,0
+RCC.US,D,20240223,000000,24,24,23.93,23.96,7299,0
+RCC.US,D,20240226,000000,23.9501,24,23.9501,24,917,0
+RCC.US,D,20240227,000000,24,24,23.9,23.9,7623,0
+RCC.US,D,20240228,000000,24,24,23.8001,23.99,3101,0
+RCC.US,D,20240229,000000,23.85,24.18,23.85,24.09,86215,0
+RCC.US,D,20240301,000000,24.04,24.09,23.92,24.05,3898,0
+RCC.US,D,20240304,000000,23.9861,24.03,23.8551,24.03,3773,0
+RCC.US,D,20240305,000000,23.8581,24.05,23.8581,24.03,4784,0
+RCC.US,D,20240306,000000,24,24.0588,23.8001,24,6079,0
+RCC.US,D,20240307,000000,24,24.06,23.86,23.925,6460,0
+RCC.US,D,20240308,000000,24,24,23.94,23.94,1760,0
+RCC.US,D,20240311,000000,24.045,24.055,23.9,24,3162,0
+RCC.US,D,20240312,000000,24.065,24.1299,24,24.09,6529,0
+RCC.US,D,20240313,000000,24.08,24.08,24.05,24.08,2520,0
+RCC.US,D,20240314,000000,23.9,24.13,23.9,24.13,1388,0
+RCC.US,D,20240315,000000,24.09,24.09,23.9,24.06,4869,0
+RCC.US,D,20240318,000000,24.09,24.23,24.04,24.18,2549,0
+RCC.US,D,20240319,000000,24.0701,24.1941,24.0701,24.19,4765,0
+RCC.US,D,20240320,000000,24.1351,24.24,24.1,24.24,2707,0
+RCC.US,D,20240321,000000,24.2399,24.2501,24.23,24.2501,2772,0
+RCC.US,D,20240322,000000,24.34,24.45,24.23,24.45,2745,0
+RCC.US,D,20240325,000000,24.2112,24.4,24.2112,24.3,4210,0
+RCC.US,D,20240326,000000,24.3,24.3,24.2,24.28,2387,0
+RCC.US,D,20240327,000000,24.2317,24.29,24.11,24.2457,3103,0
+RCC.US,D,20240328,000000,24.2,24.29,24.15,24.29,2767,0
+RCC.US,D,20240401,000000,24.25,24.45,24.2354,24.39,4080,0
+RCC.US,D,20240402,000000,24.4,24.4,24.4,24.4,377,0
+RCC.US,D,20240403,000000,24.23,25.38,24.23,24.98,5633,0
+RCC.US,D,20240404,000000,24.9,24.9,24.2,24.2,12608,0
+RCC.US,D,20240405,000000,24.5,24.5,24.2,24.2,6653,0
+RCC.US,D,20240408,000000,24.2128,24.2999,24.1726,24.21,3625,0
+RCC.US,D,20240410,000000,24.21,24.4,24.21,24.34,3888,0
+RCC.US,D,20240411,000000,24.25,24.4,24.2,24.39,5606,0
+RCC.US,D,20240412,000000,24.1,24.3077,24.07,24.3,2194,0
+RCC.US,D,20240415,000000,24.2,24.35,24.05,24.27,16129,0
+RCC.US,D,20240416,000000,24.09,24.27,24.0501,24.13,3028,0
+RCC.US,D,20240417,000000,24.27,24.27,24.27,24.27,602,0
+RCC.US,D,20240418,000000,24.07,24.27,24.05,24.27,4542,0
+RCC.US,D,20240419,000000,24.26,24.27,24.13,24.26,854,0
+RCC.US,D,20240422,000000,24.2,24.22,24.13,24.19,3804,0
+RCC.US,D,20240423,000000,24.15,24.2499,24.15,24.22,4533,0
+RCC.US,D,20240424,000000,24.17,24.17,24.1,24.17,6365,0
+RCC.US,D,20240425,000000,24.1,24.35,24.1,24.35,7030,0
+RCC.US,D,20240426,000000,24.22,24.22,23.958,24.18,10053,0
+RCC.US,D,20240429,000000,24,24.15,24,24.03,3651,0
+RCC.US,D,20240430,000000,24.01,24.18,24,24.18,10713,0
+RCC.US,D,20240501,000000,24.09,24.44,24.08,24.44,2711,0
+RCC.US,D,20240502,000000,24.2,24.2,24.1,24.19,1118,0
+RCC.US,D,20240503,000000,24.14,24.14,24.08,24.13,5140,0
+RCC.US,D,20240506,000000,24.1,24.21,24.0875,24.0875,2483,0
+RCC.US,D,20240507,000000,24.02,24.1,24.02,24.08,8129,0
+RCC.US,D,20240508,000000,24.1,24.3,24,24.3,5753,0
+RCC.US,D,20240509,000000,24.2,24.3,24,24.12,13642,0
+RCC.US,D,20240510,000000,24.05,24.12,24.05,24.11,1382,0
+RCC.US,D,20240513,000000,24.0101,24.08,24.0101,24.06,1036,0
+RCC.US,D,20240514,000000,24.0999,24.0999,24.07,24.07,1297,0
+RCC.US,D,20240515,000000,24.05,24.15,24.04,24.1,2711,0
+RCC.US,D,20240516,000000,24.03,24.1,24,24.1,6749,0
+RCC.US,D,20240517,000000,24.01,24.09,24.01,24.05,832,0
+RCC.US,D,20240520,000000,24.05,24.05,24,24,3756,0
+RCC.US,D,20240521,000000,24.02,24.02,24.02,24.02,463,0
+RCC.US,D,20240522,000000,24,24.1,24,24.09,3260,0
+RCC.US,D,20240523,000000,24.03,24.14,24,24.14,10226,0
+RCC.US,D,20240524,000000,24.1,24.12,24.1,24.12,767,0
+RCC.US,D,20240528,000000,24.11,24.23,24.05,24.23,2312,0
+RCC.US,D,20240529,000000,24.15,24.15,24.02,24.02,1992,0
+RCC.US,D,20240530,000000,24.15,24.15,24.15,24.15,592,0
+RCC.US,D,20240531,000000,24.15,24.25,23.95,24.25,8598,0
+RCC.US,D,20240603,000000,24.2,24.2,24.0701,24.0701,1540,0
+RCC.US,D,20240604,000000,24.1,24.15,24.01,24.01,4124,0
+RCC.US,D,20240605,000000,24,24.15,24,24.15,2615,0
+RCC.US,D,20240606,000000,24.14,24.14,24.01,24.04,1587,0
+RCC.US,D,20240607,000000,24.1,24.12,24.1,24.12,703,0
+RCC.US,D,20240610,000000,24.01,24.08,24.01,24.08,1585,0
+RCC.US,D,20240611,000000,24.0413,24.05,24.01,24.05,1941,0
+RCC.US,D,20240612,000000,24.05,24.05,24,24.0231,11714,0
+RCC.US,D,20240613,000000,24.02,24.02,24.0154,24.0154,653,0
+RCC.US,D,20240614,000000,24.05,24.1,24.04,24.1,19102,0
+RCC.US,D,20240617,000000,24.02,24.12,24.02,24.12,6486,0
+RCC.US,D,20240618,000000,24.16,24.16,24.09,24.125,1973,0
+RCC.US,D,20240620,000000,24.11,24.11,24,24.11,5554,0
+RCC.US,D,20240621,000000,24.13,24.16,24.0955,24.11,2588,0
+RCC.US,D,20240624,000000,24.11,24.15,24.11,24.15,498,0
+RCC.US,D,20240625,000000,24.16,24.21,24.04,24.21,19140,0
+RCC.US,D,20240626,000000,24.14,24.18,24.05,24.1,2796,0
+RCC.US,D,20240627,000000,24.1,24.1,24.0001,24.1,1147,0
+RCC.US,D,20240628,000000,24.01,24.08,24,24.03,6018,0
+RCC.US,D,20240701,000000,24.01,24.01,24.01,24.01,416,0
+RCC.US,D,20240702,000000,24.02,24.12,24.01,24.12,2936,0
+RCC.US,D,20240703,000000,24.14,24.14,24.13,24.13,1528,0
+RCC.US,D,20240705,000000,24.17,24.2,24.1,24.1,3335,0
+RCC.US,D,20240708,000000,24.1081,24.1886,24.1,24.1,2248,0
+RCC.US,D,20240709,000000,24.1001,24.19,24.1001,24.19,1899,0
+RCC.US,D,20240710,000000,24.24,24.24,24.17,24.23,3940,0
+RCC.US,D,20240711,000000,24.22,24.27,24.19,24.27,3275,0
+RCC.US,D,20240712,000000,24.26,24.27,24.257,24.27,1365,0
+RCC.US,D,20240715,000000,23.98,24.06,23.98,24.02,2446,0
+RCC.US,D,20240716,000000,24.01,24.05,23.94,24.05,1079,0
+RCC.US,D,20240717,000000,24,24.05,24,24.02,2677,0
+RCC.US,D,20240718,000000,24.0671,24.1,24,24.1,5240,0
+RCC.US,D,20240719,000000,24.1,24.1,24.1,24.1,1774,0
+RCC.US,D,20240722,000000,24.05,24.05,24.05,24.05,226,0
+RCC.US,D,20240723,000000,24.05,24.05,24,24,11152,0
+RCC.US,D,20240724,000000,24.1,24.1,24.1,24.1,478,0
+RCC.US,D,20240725,000000,24.1,24.1,24.1,24.1,343,0
+RCC.US,D,20240726,000000,24.1,24.13,24.02,24.02,8570,0
+RCC.US,D,20240729,000000,24.1,24.14,24,24.1,6374,0
+RCC.US,D,20240730,000000,24.05,24.15,24.04,24.13,5744,0
+RCC.US,D,20240731,000000,24.1,24.1699,23.87,23.87,77467,0
+RCC.US,D,20240801,000000,23.97,24.02,23.9,23.9,20691,0
+RCC.US,D,20240802,000000,24,24.09,23.9,23.92,12912,0
+RCC.US,D,20240805,000000,23.9,24.08,23.85,24.02,5079,0
+RCC.US,D,20240806,000000,24.07,24.08,24.0301,24.08,2464,0
+RCC.US,D,20240807,000000,24.09,24.09,24.04,24.04,2116,0
+RCC.US,D,20240808,000000,24.09,24.09,24.08,24.08,7045,0
+RCC.US,D,20240809,000000,24.1,24.17,24.08,24.17,5556,0
+RCC.US,D,20240812,000000,24.11,24.16,24.03,24.08,1666,0
+RCC.US,D,20240813,000000,24.14,24.185,24.13,24.185,3618,0
+RCC.US,D,20240814,000000,24.22,24.22,24.15,24.15,26847,0
+RCC.US,D,20240815,000000,24.18,24.1831,24.17,24.1831,571,0
+RCC.US,D,20240816,000000,24.22,24.23,24.18,24.22,4648,0
+RCC.US,D,20240819,000000,24.28,24.29,24.24,24.25,7124,0
+RCC.US,D,20240820,000000,24.31,24.31,24.26,24.29,1610,0
+RCC.US,D,20240821,000000,24.274,24.31,24.274,24.31,913,0
+RCC.US,D,20240823,000000,24.31,24.39,24.3,24.31,3654,0
+RCC.US,D,20240826,000000,24.33,24.33,24.33,24.33,679,0
+RCC.US,D,20240827,000000,24.33,24.33,24.29,24.29,673,0
+RCC.US,D,20240828,000000,24.4149,24.4149,24.3,24.345,4937,0
+RCC.US,D,20240829,000000,24.3465,24.35,24.3,24.3,3035,0
+RCC.US,D,20240830,000000,24.448,24.448,24.17,24.17,6928,0
+RCC.US,D,20240903,000000,24.35,24.44,24.35,24.43,2691,0
+RCC.US,D,20240904,000000,24.3501,24.43,24.3501,24.3966,2052,0
+RCC.US,D,20240905,000000,24.37,24.43,24.3501,24.395,2637,0
+RCC.US,D,20240906,000000,24.4399,24.44,24.38,24.44,2481,0
+RCC.US,D,20240909,000000,24.4,24.46,24.38,24.46,1045,0
+RCC.US,D,20240910,000000,24.48,24.71,24.45,24.55,8661,0
+RCC.US,D,20240911,000000,24.43,24.44,24.43,24.44,510,0
+RCC.US,D,20240912,000000,24.4906,24.4906,24.29,24.29,3834,0
+RCC.US,D,20240913,000000,24.41,24.55,24.41,24.49,1993,0
+RCC.US,D,20240916,000000,24.38,24.52,24.35,24.35,4123,0
+RCC.US,D,20240917,000000,24.51,24.54,24.45,24.54,2944,0
+RCC.US,D,20240918,000000,24.5,24.53,24.35,24.35,2597,0
+RCC.US,D,20240919,000000,24.43,24.54,24.43,24.54,1720,0
+RCC.US,D,20240920,000000,24.5469,24.5469,24.5458,24.5458,1638,0
+RCC.US,D,20240923,000000,24.57,24.57,24.57,24.57,954,0
+RCC.US,D,20240924,000000,24.64,24.64,24.64,24.64,1536,0
+RCC.US,D,20240925,000000,24.6308,24.64,24.62,24.62,773,0
+RCC.US,D,20240926,000000,24.62,24.62,24.42,24.54,3807,0
+RCC.US,D,20240927,000000,24.55,24.55,24.5,24.52,4273,0
+RCC.US,D,20240930,000000,24.54,24.55,24.35,24.35,25488,0
+RCC.US,D,20241001,000000,24.535,24.6,24.4,24.48,12477,0
+RCC.US,D,20241002,000000,24.46,24.46,24.46,24.46,1000,0
+RCC.US,D,20241003,000000,24.65,24.655,24.41,24.41,2378,0
+RCC.US,D,20241004,000000,24.47,24.64,24.47,24.64,1206,0
+RCC.US,D,20241007,000000,24.64,24.64,24.64,24.64,431,0
+RCC.US,D,20241008,000000,24.64,24.64,24.64,24.64,458,0
+RCC.US,D,20241011,000000,24.64,24.64,24.64,24.64,615,0
+RCC.US,D,20241014,000000,24.59,24.59,24.575,24.575,881,0
+RCC.US,D,20241015,000000,24.2801,24.3,24.2801,24.3,1744,0
+RCC.US,D,20241016,000000,24.26,24.5501,24.26,24.33,3112,0
+RCC.US,D,20241017,000000,24.25,24.33,24.25,24.3211,1893,0
+RCC.US,D,20241022,000000,24.338,24.42,24.2601,24.335,3513,0
+RCC.US,D,20241023,000000,24.55,24.55,24.55,24.55,1138,0
+RCC.US,D,20241024,000000,24.45,24.45,24.25,24.4,1204,0
+RCC.US,D,20241025,000000,24.3,24.37,24.25,24.36,23679,0
+RCC.US,D,20241028,000000,24.36,24.37,24.3,24.3256,2207,0
+RCC.US,D,20241029,000000,24.38,24.64,24.3,24.64,3912,0
+RCC.US,D,20241030,000000,24.38,24.46,24.3,24.37,3058,0
+RCC.US,D,20241031,000000,24.3,24.68,24.3,24.68,4557,0
+RCC.US,D,20241101,000000,24.67,24.67,24.67,24.67,462,0
+RCC.US,D,20241104,000000,24.6434,24.6434,24.43,24.43,1773,0
+RCC.US,D,20241105,000000,24.36,24.45,24.3,24.4,5431,0
+RCC.US,D,20241106,000000,24.35,24.39,24.35,24.39,1214,0
+RCC.US,D,20241107,000000,24.3888,24.5798,24.3,24.3,4000,0
+RCC.US,D,20241108,000000,24.6,24.6,24.55,24.55,1178,0
+RCC.US,D,20241111,000000,24.44,24.5756,24.43,24.5756,976,0
+RCC.US,D,20241112,000000,24.44,24.5,24.32,24.49,5690,0
+RCC.US,D,20241113,000000,24.49,24.57,24.49,24.568,1986,0
+RCC.US,D,20241114,000000,24.4,24.56,24.4,24.4,9920,0
+RCC.US,D,20241115,000000,24.52,24.52,24.52,24.52,339,0
+RCC.US,D,20241118,000000,24.52,24.56,24.52,24.56,1188,0
+RCC.US,D,20241119,000000,24.4032,24.485,24.4,24.4726,2058,0
+RCC.US,D,20241120,000000,24.45,24.56,24.43,24.56,2706,0
+RCC.US,D,20241122,000000,24.4979,24.4979,24.44,24.44,866,0
+RCC.US,D,20241125,000000,24.56,24.56,24.56,24.56,1338,0
+RCC.US,D,20241126,000000,24.4944,24.4944,24.46,24.46,587,0
+RCC.US,D,20241129,000000,24.59,24.64,24.59,24.6,4219,0
+RCC.US,D,20241202,000000,24.49,24.6,24.4,24.6,5178,0
+RCC.US,D,20241203,000000,24.49,24.5,24.28,24.41,30861,0
+RCC.US,D,20241204,000000,24.54,24.55,24.35,24.49,406096,0
+RCC.US,D,20241205,000000,24.445,24.54,24.35,24.37,3447,0
+RCC.US,D,20241206,000000,24.45,24.54,24.425,24.4869,4169,0
+RCC.US,D,20241209,000000,24.425,24.5611,24.425,24.5611,4113,0
+RCC.US,D,20241210,000000,24.5,24.56,24.5,24.5599,1597,0
+RCC.US,D,20241211,000000,24.58,24.58,24.52,24.52,401,0
+RCC.US,D,20241212,000000,24.475,24.6,24.45,24.57,1863,0
+RCC.US,D,20241213,000000,24.37,24.6,24.35,24.6,1775,0
+RCC.US,D,20241216,000000,24.5,24.5,24.4,24.5,9582,0
+RCC.US,D,20241217,000000,24.49,24.5,24.35,24.5,1172,0
+RCC.US,D,20241218,000000,24.49,24.6,24.49,24.6,3947,0
+RCC.US,D,20241219,000000,24.55,25,24.5,25,4623,0
+RCC.US,D,20241220,000000,24.6,24.64,24.58,24.64,1819,0
+RCC.US,D,20241223,000000,24.5246,24.6,24.5,24.55,13759,0
+RCC.US,D,20241224,000000,24.475,24.55,24.47,24.47,2707,0
+RCC.US,D,20241226,000000,24.43,24.55,24.43,24.54,1253,0
+RCC.US,D,20241227,000000,24.5,24.5,24.35,24.45,16740,0
+RCC.US,D,20241230,000000,24.5,24.59,24.41,24.57,6142,0
+RCC.US,D,20241231,000000,24.53,24.63,24.42,24.42,75925,0
+RCC.US,D,20250102,000000,24.59,24.62,24.535,24.62,2314,0
+RCC.US,D,20250103,000000,24.55,24.56,24.55,24.56,1086,0
+RCC.US,D,20250106,000000,24.56,24.56,24.49,24.54,4689,0
+RCC.US,D,20250107,000000,24.56,24.56,24.47,24.55,5708,0
+RCC.US,D,20250108,000000,24.52,24.5999,24.46,24.49,5552,0
+RCC.US,D,20250110,000000,24.59,24.59,24.45,24.45,4739,0
+RCC.US,D,20250113,000000,24.55,24.6,24.45,24.6,7653,0
+RCC.US,D,20250114,000000,24.59,24.6,24.47,24.571,3877,0
+RCC.US,D,20250115,000000,24.31,24.355,24.26,24.355,2765,0
+RCC.US,D,20250116,000000,24.4,24.4,24.37,24.37,683,0
+RCC.US,D,20250117,000000,24.3152,24.37,24.31,24.31,2175,0
+RCC.US,D,20250121,000000,24.3938,24.44,24.35,24.44,4344,0
+RCC.US,D,20250122,000000,24.45,24.49,24.44,24.49,2729,0
+RCC.US,D,20250123,000000,24.4,24.45,24.4,24.4443,2216,0
+RCC.US,D,20250124,000000,24.4,24.45,24.4,24.45,1407,0
+RCC.US,D,20250127,000000,24.44,24.46,24.4,24.4,7119,0
+RCC.US,D,20250128,000000,24.4,24.44,24.25,24.44,11911,0
+RCC.US,D,20250130,000000,24.4,24.42,24.4,24.42,476,0
+RCC.US,D,20250131,000000,24.4262,24.47,24.33,24.33,9687,0
+RCC.US,D,20250203,000000,24.45,24.47,24.3126,24.4,22692,0
+RCC.US,D,20250204,000000,24.27,24.4,24.27,24.4,1675,0
+RCC.US,D,20250205,000000,24.4,24.4,24.36,24.36,1699,0
+RCC.US,D,20250206,000000,24.4,24.5,24.3,24.39,1643,0
+RCC.US,D,20250207,000000,24.32,24.4,24.32,24.4,1042,0
+RCC.US,D,20250210,000000,24.3773,24.39,24.3,24.3899,2811,0
+RCC.US,D,20250211,000000,24.335,24.39,24.335,24.39,4557,0
+RCC.US,D,20250212,000000,24.375,24.5,24.252,24.5,1305,0
+RCC.US,D,20250213,000000,24.59,24.6,24.5,24.5,1843,0
+RCC.US,D,20250214,000000,24.5799,24.58,24.5,24.5,3258,0
+RCC.US,D,20250218,000000,24.56,24.57,24.485,24.57,557,0
+RCC.US,D,20250220,000000,24.58,24.58,24.35,24.36,3791914,0
+RCC.US,D,20250221,000000,24.26,24.5,24.25,24.5,2718,0
+RCC.US,D,20250224,000000,24.3302,24.47,24.3302,24.47,3001,0
+RCC.US,D,20250225,000000,24.44,24.52,24.42,24.52,2686,0
+RCC.US,D,20250226,000000,24.46,24.5814,24.46,24.52,3271,0
+RCC.US,D,20250227,000000,24.54,24.54,24.52,24.52,613,0
+RCC.US,D,20250228,000000,24.52,24.59,24.52,24.59,5281,0
+RCC.US,D,20250303,000000,24.52,24.6,24.48,24.6,5727,0
+RCC.US,D,20250304,000000,24.6,24.6,24.5,24.5596,3287,0
+RCC.US,D,20250305,000000,24.5,24.6,24.48,24.51,4542,0
+RCC.US,D,20250306,000000,24.557,24.6,24.48,24.5999,6283,0
+RCC.US,D,20250307,000000,24.687,24.69,24.3,24.5399,36036,0
+RCC.US,D,20250310,000000,24.5,24.52,24.3,24.5,5420,0
+RCC.US,D,20250311,000000,24.53,24.75,24.52,24.573,5976,0
+RCC.US,D,20250312,000000,24.3304,24.38,24.3,24.38,6217,0
+RCC.US,D,20250313,000000,24.45,24.45,24.3235,24.45,6284,0
+RCC.US,D,20250314,000000,24.3864,24.42,24.38,24.42,3562,0
+RCC.US,D,20250317,000000,24.38,24.54,24.38,24.54,4298,0
+RCC.US,D,20250318,000000,24.54,24.61,24.54,24.6,2313,0
+RCC.US,D,20250319,000000,24.405,24.545,24.405,24.545,3151,0
+RCC.US,D,20250320,000000,24.3503,24.3503,24.3503,24.3503,380,0
+RCC.US,D,20250321,000000,24.5999,24.6,24.56,24.56,3404,0
+RCC.US,D,20250324,000000,24.6,24.65,24.6,24.65,3269,0
+RCC.US,D,20250325,000000,24.6,24.6568,24.6,24.6,2093,0
+RCC.US,D,20250326,000000,24.3501,24.5334,24.3501,24.5334,2792,0
+RCC.US,D,20250327,000000,24.58,24.64,24.5,24.64,2889,0
+RCC.US,D,20250328,000000,24.5425,25.3,24.5425,24.705,2030062,0
+RCC.US,D,20250331,000000,24.83,24.89,24.74,24.75,74213,0
+RCC.US,D,20250401,000000,24.75,25,24.75,24.97,28641,0
+RCC.US,D,20250402,000000,24.88,26.87,24.85,24.93,13843,0
+RCC.US,D,20250403,000000,24.85,25.1,24.75,25,9309,0
+RCC.US,D,20250404,000000,24.948,25.05,24.85,24.98,16780,0
+RCC.US,D,20250407,000000,24.8628,24.98,24.85,24.93,9248,0
+RCC.US,D,20250408,000000,24.92,24.98,24.87,24.98,4644,0
+RCC.US,D,20250409,000000,24.94,24.98,24.85,24.96,9149,0
+RCC.US,D,20250410,000000,24.91,24.98,24.91,24.98,1058,0
+RCC.US,D,20250411,000000,24.97,25.1,24.86,24.975,2742,0
+RCC.US,D,20250414,000000,24.87,24.96,24.85,24.95,3778,0
+RCC.US,D,20250415,000000,24.85,25.04,24.25,24.4,6795,0
+RCC.US,D,20250416,000000,24.815,24.815,24.4,24.58,1513,0
+RCC.US,D,20250417,000000,24.51,24.51,24.51,24.51,279,0
+RCC.US,D,20250421,000000,24.4,24.4,24.4,24.4,775,0
+RCC.US,D,20250422,000000,24.8177,24.8177,24.55,24.56,2416,0
+RCC.US,D,20250423,000000,24.6075,24.625,24.5,24.5,4314,0
+RCC.US,D,20250424,000000,24.775,24.775,24.775,24.775,169,0
+RCC.US,D,20250425,000000,24.75,24.75,24.45,24.47,4853,0
+RCC.US,D,20250428,000000,24.51,24.5284,24.5,24.5,2584,0
+RCC.US,D,20250429,000000,24.46,24.77,24.46,24.62,2075,0
+RCC.US,D,20250430,000000,24.52,24.62,24.52,24.62,3270,0
+RCC.US,D,20250501,000000,24.54,24.55,24.54,24.54,821,0
+RCC.US,D,20250502,000000,24.54,24.54,24.45,24.45,2375,0
+RCC.US,D,20250505,000000,24.46,24.46,24.4,24.4094,3875,0
+RCC.US,D,20250506,000000,24.35,24.35,24.35,24.35,199,0
+RCC.US,D,20250507,000000,24.42,24.55,24.36,24.54,5920,0
+RCC.US,D,20250508,000000,24.78,24.78,24.36,24.52,14186,0
+RCC.US,D,20250509,000000,24.52,24.77,24.478,24.6,2636,0
+RCC.US,D,20250512,000000,24.6,24.63,24.52,24.52,7777,0
+RCC.US,D,20250513,000000,24.79,24.79,24.5001,24.79,1639,0
+RCC.US,D,20250514,000000,24.6495,24.65,24.6486,24.6486,1156,0
+RCC.US,D,20250515,000000,24.5398,24.54,24.5,24.5399,4666,0
+RCC.US,D,20250516,000000,24.56,24.56,24.56,24.56,500,0
+RCC.US,D,20250519,000000,24.399,24.5,24.355,24.5,7692,0
+RCC.US,D,20250520,000000,24.51,24.51,24.5,24.5,1847,0
+RCC.US,D,20250521,000000,24.6428,24.6428,24.36,24.495,18563,0
+RCC.US,D,20250522,000000,24.6,24.78,24.41,24.58,9157,0
+RCC.US,D,20250523,000000,24.575,24.575,24.575,24.575,414,0
+RCC.US,D,20250527,000000,24.57,24.5755,24.5,24.55,3640,0
+RCC.US,D,20250528,000000,24.5994,24.5994,24.5,24.5,888,0
+RCC.US,D,20250529,000000,24.54,24.54,24.36,24.37,3545,0
+RCC.US,D,20250530,000000,24.37,24.47,23.97,23.97,304383,0
+RCC.US,D,20250602,000000,24.05,24.26,24.04,24.25,103130,0
+RCC.US,D,20250603,000000,24.29,24.42,24.29,24.42,8006,0
+RCC.US,D,20250604,000000,24.3501,24.36,24.33,24.3304,16878,0
+RCC.US,D,20250605,000000,24.35,24.385,24.3,24.34,4898,0
+RCC.US,D,20250606,000000,24.34,24.34,24.3,24.3,4053,0
+RCC.US,D,20250609,000000,24.29,24.44,24.24,24.32,5989,0
+RCC.US,D,20250610,000000,24.35,24.45,24.32,24.39,11833,0
+RCC.US,D,20250611,000000,24.45,24.45,24.39,24.39,1310,0
+RCC.US,D,20250612,000000,24.4,24.45,24.34,24.45,4575,0
+RCC.US,D,20250613,000000,24.44,24.47,24.37,24.38,2835,0
+RCC.US,D,20250616,000000,24.3953,24.47,24.3953,24.42,1635,0
+RCC.US,D,20250617,000000,24.5316,24.5316,24.465,24.465,699,0
+RCC.US,D,20250618,000000,24.5261,24.5261,24.42,24.45,6904,0
+RCC.US,D,20250620,000000,24.59,24.64,24.4837,24.54,1378,0
+RCC.US,D,20250623,000000,24.55,24.57,24.42,24.5699,6672,0
+RCC.US,D,20250624,000000,24.6,24.6,24.46,24.58,4896,0
+RCC.US,D,20250625,000000,24.55,24.55,24.5,24.5,1740,0
+RCC.US,D,20250626,000000,24.51,24.51,24.51,24.51,542,0
+RCC.US,D,20250627,000000,24.51,24.51,24.36,24.5,29217,0
+RCC.US,D,20250630,000000,24.55,24.59,24.47,24.54,52822,0
+RCC.US,D,20250701,000000,24.57,24.57,24.57,24.57,701,0
+RCC.US,D,20250702,000000,24.6,24.73,24.5999,24.7,2816,0
+RCC.US,D,20250703,000000,24.69,24.7149,24.69,24.7149,428,0
+RCC.US,D,20250707,000000,24.6561,24.68,24.65,24.68,2594,0
+RCC.US,D,20250708,000000,24.6724,24.7,24.65,24.66,5208,0
+RCC.US,D,20250709,000000,24.7489,24.7489,24.7,24.7489,260,0
+RCC.US,D,20250711,000000,24.71,24.78,24.71,24.76,6992,0
+RCC.US,D,20250714,000000,24.7,24.86,24.67,24.86,29512,0
+RCC.US,D,20250715,000000,24.48,24.51,24.48,24.51,1694,0
+RCC.US,D,20250716,000000,24.5201,24.5201,24.5,24.5,2367,0
+RCC.US,D,20250717,000000,24.5201,24.55,24.51,24.51,2926,0
+RCC.US,D,20250718,000000,24.5,24.52,24.4532,24.46,3018,0
+RCC.US,D,20250721,000000,24.4569,24.4569,24.4,24.4569,1521,0
+RCC.US,D,20250722,000000,24.4538,24.52,24.38,24.49,16739,0
+RCC.US,D,20250723,000000,24.45,24.47,24.45,24.45,6145,0
+RCC.US,D,20250724,000000,24.4443,24.55,24.4,24.55,4766,0
+RCC.US,D,20250725,000000,24.55,24.55,24.4627,24.5033,883,0
+RCC.US,D,20250728,000000,24.54,24.575,24.515,24.5501,14198,0
+RCC.US,D,20250729,000000,24.67,24.67,24.63,24.63,5492,0
+RCC.US,D,20250730,000000,24.65,24.72,24.65,24.72,3712,0
+RCC.US,D,20250731,000000,24.55,24.6746,24.55,24.67,7293,0
+RCC.US,D,20250801,000000,24.6,24.685,24.6,24.685,967,0
+RCC.US,D,20250804,000000,24.79,24.79,24.72,24.78,1981,0
+RCC.US,D,20250805,000000,24.82,24.82,24.73,24.75,2872,0
+RCC.US,D,20250806,000000,24.75,24.75,24.68,24.71,3504,0
+RCC.US,D,20250807,000000,24.73,24.73,24.73,24.73,696,0
+RCC.US,D,20250808,000000,24.61,24.62,24.53,24.53,9044,0
+RCC.US,D,20250811,000000,24.6,24.65,24.53,24.6,3181,0
+RCC.US,D,20250812,000000,24.55,24.62,24.5,24.52,4637,0
+RCC.US,D,20250813,000000,24.5001,24.71,24.5001,24.64,2427,0
+RCC.US,D,20250814,000000,24.6971,24.6971,24.61,24.61,659,0
+RCC.US,D,20250815,000000,24.54,24.599,24.5296,24.56,2040,0
+RCC.US,D,20250818,000000,24.6482,24.6482,24.56,24.56,840,0
+RCC.US,D,20250819,000000,24.65,24.7,24.65,24.7,1817,0
+RCC.US,D,20250820,000000,24.6001,24.73,24.6,24.6599,4391,0
+RCC.US,D,20250821,000000,24.6314,24.69,24.6314,24.665,4126,0
+RCC.US,D,20250822,000000,24.6,24.67,24.59,24.65,2468,0
+RCC.US,D,20250825,000000,24.65,24.75,24.65,24.65,1011,0
+RCC.US,D,20250827,000000,24.7124,24.74,24.68,24.68,4650,0
+RCC.US,D,20250828,000000,24.705,24.705,24.705,24.705,910,0
+RCC.US,D,20250829,000000,24.73,24.75,24.73,24.75,15393,0
+RCC.US,D,20250902,000000,24.6813,24.8,24.68,24.68,551,0
+RCC.US,D,20250903,000000,24.79,24.79,24.79,24.79,922,0
+RCC.US,D,20250905,000000,24.75,24.82,24.75,24.82,1830,0
+RCC.US,D,20250908,000000,24.73,24.8,24.73,24.8,4400,0
+RCC.US,D,20250909,000000,24.809,24.83,24.8002,24.82,1629,0
+RCC.US,D,20250910,000000,24.8001,24.827,24.8001,24.82,1077,0
+RCC.US,D,20250911,000000,24.89,24.89,24.89,24.89,884,0
+RCC.US,D,20250912,000000,24.8,24.8,24.8,24.8,1113,0
+RCC.US,D,20250915,000000,24.85,24.85,24.85,24.85,662,0
+RCC.US,D,20250916,000000,24.86,24.89,24.86,24.89,824,0
+RCC.US,D,20250917,000000,24.82,24.8212,24.8,24.8,2501,0
+RCC.US,D,20250919,000000,24.82,24.87,24.82,24.8201,1969,0
+RCC.US,D,20250923,000000,24.82,24.82,24.75,24.78,5328,0
+RCC.US,D,20250924,000000,24.835,24.835,24.835,24.835,293,0
+RCC.US,D,20250925,000000,24.834,24.86,24.834,24.86,1524,0
+RCC.US,D,20250930,000000,24.8201,24.95,24.8201,24.95,1132,0
+RCC.US,D,20251001,000000,24.95,24.95,24.95,24.95,891,0
+RCC.US,D,20251002,000000,24.97,25.04,24.97,25.02,1868,0
+RCC.US,D,20251003,000000,24.98,25.033,24.8218,25.006,6934,0
+RCC.US,D,20251007,000000,25.06,25.06,25.06,25.06,1822,0
+RCC.US,D,20251008,000000,25.04,25.05,24.8728,24.8728,7046,0
+RCC.US,D,20251010,000000,24.92,24.92,24.92,24.92,810,0
+RCC.US,D,20251013,000000,24.92,24.94,24.9,24.91,3429,0
+RCC.US,D,20251014,000000,24.92,24.93,24.91,24.92,5125,0
+RCC.US,D,20251015,000000,24.6,24.65,24.59,24.65,1383,0
+RCC.US,D,20251016,000000,24.6501,24.67,24.6501,24.652,818,0
+RCC.US,D,20251017,000000,24.66,24.79,24.66,24.67,458,0
+RCC.US,D,20251020,000000,24.75,24.81,24.75,24.7999,1802,0
+RCC.US,D,20251021,000000,24.75,24.75,24.71,24.71,1262,0
+RCC.US,D,20251022,000000,24.67,24.67,24.67,24.67,543,0
+RCC.US,D,20251023,000000,24.75,24.75,24.63,24.69,8756,0
+RCC.US,D,20251028,000000,24.9,24.9,24.89,24.89,517,0
+RCC.US,D,20251029,000000,24.7205,24.85,24.7205,24.75,2445,0
+RCC.US,D,20251031,000000,24.75,24.835,24.74,24.8,3885,0
+RCC.US,D,20251103,000000,24.757,24.81,24.757,24.81,879,0
+RCC.US,D,20251104,000000,24.76,24.7948,24.75,24.79,1381,0
+RCC.US,D,20251105,000000,24.8,24.825,24.8,24.805,3202,0
+RCC.US,D,20251106,000000,24.81,24.81,24.81,24.81,2581,0
+RCC.US,D,20251107,000000,24.8,24.8375,24.8,24.82,2055,0
+RCC.US,D,20251112,000000,24.81,24.89,24.78,24.8235,10660,0
+RCC.US,D,20251114,000000,24.8,24.89,24.78,24.89,3814,0
+RCC.US,D,20251117,000000,24.82,24.85,24.8,24.82,9951,0
+RCC.US,D,20251118,000000,24.851,24.851,24.8,24.851,993,0
+RCC.US,D,20251119,000000,24.8028,24.875,24.8028,24.85,786,0
+RCC.US,D,20251120,000000,24.8291,24.85,24.82,24.84,7473,0
+RCC.US,D,20251121,000000,24.86,24.88,24.7,24.88,9899,0
+RCC.US,D,20251124,000000,24.83,24.8804,24.83,24.88,1081,0
+RCC.US,D,20251125,000000,24.85,24.86,24.85,24.85,1216,0
+RCC.US,D,20251126,000000,24.9499,24.9499,24.82,24.85,1890,0
+RCC.US,D,20251128,000000,24.87,24.87,24.8,24.8,7885,0
+RCC.US,D,20251201,000000,24.85,24.922,24.8,24.922,1976,0
+RCC.US,D,20251202,000000,24.84,24.84,24.82,24.82,1085,0
+RCC.US,D,20251203,000000,24.88,24.93,24.83,24.93,1621,0
+RCC.US,D,20251204,000000,24.987,24.987,24.88,24.88,1069,0
+RCC.US,D,20251208,000000,24.89,24.943,24.89,24.92,1623,0
+RCC.US,D,20251209,000000,24.92,25.005,24.88,24.9,8471,0
+RCC.US,D,20251210,000000,24.9,24.9,24.9,24.9,161,0
+RCC.US,D,20251211,000000,25.049,25.049,24.9,24.95,10123,0
+RCC.US,D,20251212,000000,24.91,25.05,24.89,24.89,6524,0
+RCC.US,D,20251215,000000,24.95,25,24.89,24.9505,8109,0
+RCC.US,D,20251216,000000,24.95,24.99,24.95,24.95,10840,0
+RCC.US,D,20251217,000000,24.98,24.9801,24.91,24.94,7450,0
+RCC.US,D,20251218,000000,25.0166,25.0166,24.9,24.9504,11296,0
+RCC.US,D,20251219,000000,24.9001,24.92,24.9001,24.92,616,0
+RCC.US,D,20251222,000000,24.92,25.26,24.92,25,613195,0
+RCC.US,D,20251223,000000,25.08,25.08,25,25.0022,1902,0
+RCC.US,D,20251224,000000,24.9755,25,24.9755,25,3432,0
+RCC.US,D,20251226,000000,25.0248,25.0248,25.0248,25.0248,1269,0
+RCC.US,D,20251229,000000,25.03,25.07,25.03,25.03,3302,0
+RCC.US,D,20251230,000000,25,25.05,25,25.05,5301,0
+RCC.US,D,20251231,000000,25.03,25.07,25,25.05,14006,0
+RCC.US,D,20260102,000000,25.06,25.1,25.06,25.0999,4906,0
+RCC.US,D,20260105,000000,25.1,25.1,25.09,25.1,408199,0
+RCC.US,D,20260106,000000,25.1101,25.15,25.1,25.1199,2449,0
+RCC.US,D,20260107,000000,25.12,25.13,25.11,25.13,4689,0
+RCC.US,D,20260108,000000,25.155,25.16,25.1,25.12,2928,0
+RCC.US,D,20260109,000000,25.21,25.21,25.11,25.11,6252,0
+RCC.US,D,20260112,000000,25.13,25.21,25.1,25.2,6188,0
+RCC.US,D,20260113,000000,25.175,25.175,25.1569,25.17,2784,0
+RCC.US,D,20260114,000000,25.161,25.21,25.1,25.21,4307,0
+RCC.US,D,20260115,000000,24.885,24.92,24.83,24.83,13804,0
+RCC.US,D,20260116,000000,24.88,24.88,24.85,24.86,2041,0
+RCC.US,D,20260120,000000,24.86,24.92,24.86,24.89,8590,0
+RCC.US,D,20260121,000000,24.92,24.92,24.9,24.9005,3698,0
+RCC.US,D,20260122,000000,24.96,24.96,24.9,24.94,3418,0
+RCC.US,D,20260123,000000,24.94,24.94,24.91,24.9201,2884,0
+RCC.US,D,20260126,000000,24.9201,24.95,24.83,24.88,6452,0
+RCC.US,D,20260127,000000,24.92,24.92,24.9,24.91,809,0
+RCC.US,D,20260128,000000,24.91,24.91,24.91,24.91,415,0
+RCC.US,D,20260129,000000,24.91,24.97,24.9,24.945,6268,0
+RCC.US,D,20260130,000000,24.9,24.92,24.89,24.92,3293,0
+RCC.US,D,20260202,000000,24.95,24.95,24.94,24.95,1216,0
+RCC.US,D,20260203,000000,24.9784,25,24.97,24.98,2987,0
+RCC.US,D,20260204,000000,24.9602,24.9602,24.96,24.9601,691,0
+RCC.US,D,20260205,000000,24.97,24.9824,24.96,24.9745,10053,0
+RCC.US,D,20260206,000000,24.98,24.98,24.97,24.98,31850,0
+RCC.US,D,20260209,000000,24.994,25.02,24.99,25.012,20661,0
+RCC.US,D,20260210,000000,25.0002,25.05,25,25.025,2933,0
+RCC.US,D,20260211,000000,25.02,25.04,25.02,25.03,5519,0
+RCC.US,D,20260212,000000,25.03,25.04,25.03,25.03,8754,0
+RCC.US,D,20260213,000000,25.055,25.055,25.04,25.04,30085,0
diff --git a/daily/us/nyse stocks/2/rcus.us.txt b/daily/us/nyse stocks/2/rcus.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a4b84a3e774250cf32651aa8956aa834d6b6cae3
--- /dev/null
+++ b/daily/us/nyse stocks/2/rcus.us.txt	
@@ -0,0 +1,1994 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RCUS.US,D,20180315,000000,20,22.1,16.36,17,5599358,0
+RCUS.US,D,20180316,000000,17.69,18.24,17.02,17.6,740976,0
+RCUS.US,D,20180319,000000,17.52,17.6,16.3,16.73,503178,0
+RCUS.US,D,20180320,000000,16.76,17.3,16.09,17.2,421104,0
+RCUS.US,D,20180321,000000,17.26,19.666,17.26,17.71,625926,0
+RCUS.US,D,20180322,000000,17.49,17.49,16.5,16.64,235446,0
+RCUS.US,D,20180323,000000,16.75,17,15.75,16.07,245678,0
+RCUS.US,D,20180326,000000,16.4,16.8,16.2001,16.42,110028,0
+RCUS.US,D,20180327,000000,16.62,16.62,16.12,16.4,162819,0
+RCUS.US,D,20180328,000000,16.4,16.51,15.91,16.02,142845,0
+RCUS.US,D,20180329,000000,16.1,16.1021,14.81,15.44,381265,0
+RCUS.US,D,20180402,000000,15.5,15.89,15.4,15.89,82944,0
+RCUS.US,D,20180403,000000,15.9,16.0825,15.43,15.61,100389,0
+RCUS.US,D,20180404,000000,15.55,15.86,15.31,15.65,139431,0
+RCUS.US,D,20180405,000000,15.68,15.7312,14.615,15.05,100866,0
+RCUS.US,D,20180406,000000,14.81,14.85,14.14,14.34,1017206,0
+RCUS.US,D,20180409,000000,14.5,14.515,13.3018,13.69,253973,0
+RCUS.US,D,20180410,000000,13.69,14.14,13.27,13.55,398635,0
+RCUS.US,D,20180411,000000,13.5,15,13.26,14.85,404415,0
+RCUS.US,D,20180412,000000,14.76,15.1,14.375,14.9,82933,0
+RCUS.US,D,20180413,000000,14.96,15.64,14.765,15.27,124128,0
+RCUS.US,D,20180416,000000,15.3,16.8028,14.77,16.71,213460,0
+RCUS.US,D,20180417,000000,16.74,17.254,16.0279,16.95,77283,0
+RCUS.US,D,20180418,000000,17,17.598,16.025,16.4,158930,0
+RCUS.US,D,20180419,000000,16.15,16.36,15.4,16.15,210191,0
+RCUS.US,D,20180420,000000,16.02,16.39,15.79,16.3,152455,0
+RCUS.US,D,20180423,000000,16.25,16.985,15.75,16,104019,0
+RCUS.US,D,20180424,000000,16.02,16.11,14.78,15.39,209253,0
+RCUS.US,D,20180425,000000,15.26,15.4999,14.47,15.48,117788,0
+RCUS.US,D,20180426,000000,15.37,15.715,15,15.64,63352,0
+RCUS.US,D,20180427,000000,15.47,15.775,15,15.34,201051,0
+RCUS.US,D,20180430,000000,15.22,15.49,14.87,15.22,48108,0
+RCUS.US,D,20180501,000000,15.05,15.46,14.66,15.09,136308,0
+RCUS.US,D,20180502,000000,14.94,16,14.94,15.68,51467,0
+RCUS.US,D,20180503,000000,15.6,16.46,15.5584,16.3,132906,0
+RCUS.US,D,20180504,000000,16.2,17.28,16.195,17.05,68452,0
+RCUS.US,D,20180507,000000,17.3,17.36,16.2,16.37,79124,0
+RCUS.US,D,20180508,000000,16.35,16.45,15.525,15.86,124805,0
+RCUS.US,D,20180509,000000,15.92,17.2,15.755,16.84,74474,0
+RCUS.US,D,20180510,000000,16.52,16.7762,15.75,16.32,239875,0
+RCUS.US,D,20180511,000000,16.56,16.88,15.72,16.01,220245,0
+RCUS.US,D,20180514,000000,16,16.36,15.31,15.69,80593,0
+RCUS.US,D,20180515,000000,15.65,16.28,15.305,16.13,52498,0
+RCUS.US,D,20180516,000000,16.19,17.09,15.465,16.19,142755,0
+RCUS.US,D,20180517,000000,16.31,16.7,15.76,16.28,49016,0
+RCUS.US,D,20180518,000000,16.28,16.51,15.91,16.12,27172,0
+RCUS.US,D,20180521,000000,16.15,16.33,15.86,15.98,38092,0
+RCUS.US,D,20180522,000000,16.07,16.93,15.91,16.71,65987,0
+RCUS.US,D,20180523,000000,16.58,16.81,15.51,15.9,124532,0
+RCUS.US,D,20180524,000000,15.85,16.3837,15.85,16.18,42224,0
+RCUS.US,D,20180525,000000,16.2,17.14,16.0401,16.25,171915,0
+RCUS.US,D,20180529,000000,16.2,16.4,15.7538,15.99,78215,0
+RCUS.US,D,20180530,000000,16.13,16.345,15.78,15.83,63927,0
+RCUS.US,D,20180531,000000,15.86,16.28,15.53,15.93,179001,0
+RCUS.US,D,20180601,000000,16.07,16.11,15.51,15.51,69723,0
+RCUS.US,D,20180604,000000,15.52,16.37,15.2,16.15,143960,0
+RCUS.US,D,20180605,000000,16.14,16.4772,15.26,15.85,198121,0
+RCUS.US,D,20180606,000000,15.87,16.44,15.5401,15.96,121157,0
+RCUS.US,D,20180607,000000,15.95,16.4,15.675,16.28,126871,0
+RCUS.US,D,20180608,000000,16.23,17.1973,16.205,16.95,177883,0
+RCUS.US,D,20180611,000000,17.25,17.5,15.96,16.12,181974,0
+RCUS.US,D,20180612,000000,16.05,16.95,16.05,16.41,123292,0
+RCUS.US,D,20180613,000000,16.38,16.57,16.1,16.37,203047,0
+RCUS.US,D,20180614,000000,16.45,16.885,16.06,16.06,187742,0
+RCUS.US,D,20180615,000000,15.99,16.46,15.51,16.02,433911,0
+RCUS.US,D,20180618,000000,16.14,16.2,15.83,16,127414,0
+RCUS.US,D,20180619,000000,15.85,17.05,15.755,16.95,289412,0
+RCUS.US,D,20180620,000000,16.89,17.18,16.12,16.26,124364,0
+RCUS.US,D,20180621,000000,16.34,16.5,15.91,16.02,106697,0
+RCUS.US,D,20180622,000000,16.08,16.12,15.0801,15.45,1204418,0
+RCUS.US,D,20180625,000000,15.51,15.51,14.15,14.56,175231,0
+RCUS.US,D,20180626,000000,14.57,14.8,14.19,14.22,72245,0
+RCUS.US,D,20180627,000000,14.25,14.4,11.73,12.85,344244,0
+RCUS.US,D,20180628,000000,12.99,13.49,12.77,12.95,170413,0
+RCUS.US,D,20180629,000000,13.07,13.675,12.21,12.24,151358,0
+RCUS.US,D,20180702,000000,12.2,12.63,12.06,12.52,145606,0
+RCUS.US,D,20180703,000000,12.55,13.07,12.52,12.75,74882,0
+RCUS.US,D,20180705,000000,12.85,12.85,12.12,12.59,96861,0
+RCUS.US,D,20180706,000000,12.58,13.15,12.58,12.94,70152,0
+RCUS.US,D,20180709,000000,13.11,13.14,12.48,12.63,69461,0
+RCUS.US,D,20180710,000000,12.55,12.58,12.26,12.51,80170,0
+RCUS.US,D,20180711,000000,12.44,12.63,12.35,12.47,38526,0
+RCUS.US,D,20180712,000000,12.48,12.5136,12.015,12.11,66649,0
+RCUS.US,D,20180713,000000,12.15,12.37,12.1,12.22,38275,0
+RCUS.US,D,20180716,000000,12.2,12.3,11.59,11.69,78520,0
+RCUS.US,D,20180717,000000,11.72,11.9,11.095,11.12,45615,0
+RCUS.US,D,20180718,000000,11.16,11.52,10.83,11.44,49938,0
+RCUS.US,D,20180719,000000,11.44,12.26,11.2501,12.09,69349,0
+RCUS.US,D,20180720,000000,12.09,12.09,11.355,11.46,42665,0
+RCUS.US,D,20180723,000000,11.41,11.8,11.35,11.55,39966,0
+RCUS.US,D,20180724,000000,11.65,11.76,11.39,11.54,54850,0
+RCUS.US,D,20180725,000000,11.59,11.74,11.0743,11.44,47437,0
+RCUS.US,D,20180726,000000,11.44,11.78,11.311,11.67,24086,0
+RCUS.US,D,20180727,000000,11.68,12.01,11.31,11.32,74826,0
+RCUS.US,D,20180730,000000,11.35,11.7375,11.307,11.55,49004,0
+RCUS.US,D,20180731,000000,11.6,12,11.235,11.7,57223,0
+RCUS.US,D,20180801,000000,11.71,11.955,11.27,11.53,90632,0
+RCUS.US,D,20180802,000000,11.47,11.87,11.2,11.24,48207,0
+RCUS.US,D,20180803,000000,11.3,11.3,10.9,11,56252,0
+RCUS.US,D,20180806,000000,10.99,11.15,10.86,10.88,35569,0
+RCUS.US,D,20180807,000000,10.98,11.47,10.8,11.24,66666,0
+RCUS.US,D,20180808,000000,11.26,11.58,11.26,11.52,47302,0
+RCUS.US,D,20180809,000000,11.55,12.12,11.25,11.93,52117,0
+RCUS.US,D,20180810,000000,11.84,12.11,11.77,11.83,34138,0
+RCUS.US,D,20180813,000000,11.8,12.0509,11.54,11.84,42817,0
+RCUS.US,D,20180814,000000,11.95,12.68,11.95,12.29,69901,0
+RCUS.US,D,20180815,000000,12.25,13.25,12.25,12.97,229001,0
+RCUS.US,D,20180816,000000,13.1,13.3,12.6769,13.17,82292,0
+RCUS.US,D,20180817,000000,13.31,13.43,13.07,13.27,45525,0
+RCUS.US,D,20180820,000000,13.36,13.54,12.91,13.1,28680,0
+RCUS.US,D,20180821,000000,13.08,13.51,13.08,13.5,56713,0
+RCUS.US,D,20180822,000000,13.69,13.7807,13.14,13.64,55767,0
+RCUS.US,D,20180823,000000,13.6998,13.78,13.2,13.48,40689,0
+RCUS.US,D,20180824,000000,13.5,13.74,13.05,13.48,125750,0
+RCUS.US,D,20180827,000000,13.55,15,13.55,14.95,142155,0
+RCUS.US,D,20180828,000000,15,16.06,14.8,14.89,275464,0
+RCUS.US,D,20180829,000000,15,15,13.78,13.93,141447,0
+RCUS.US,D,20180830,000000,14.09,14.99,14,14.47,60039,0
+RCUS.US,D,20180831,000000,14.47,14.88,14.2656,14.4,82175,0
+RCUS.US,D,20180904,000000,14.34,14.51,13.971,14.47,43092,0
+RCUS.US,D,20180905,000000,14.25,14.57,13.02,13.09,138468,0
+RCUS.US,D,20180906,000000,13.1155,13.22,12.9,13.06,161646,0
+RCUS.US,D,20180907,000000,13.03,13.27,12.75,12.85,46386,0
+RCUS.US,D,20180910,000000,13.05,13.3,12.78,12.99,67478,0
+RCUS.US,D,20180911,000000,12.98,13.65,12.9047,13.4,44646,0
+RCUS.US,D,20180912,000000,13.38,13.63,13.1,13.18,118853,0
+RCUS.US,D,20180913,000000,13.23,14.4803,13.23,14.19,152053,0
+RCUS.US,D,20180914,000000,14.19,14.83,14.01,14.13,67109,0
+RCUS.US,D,20180917,000000,14.1,14.1101,12.78,12.94,97811,0
+RCUS.US,D,20180918,000000,13.05,13.52,12.89,13.32,81965,0
+RCUS.US,D,20180919,000000,13.49,14.08,13.0248,14.02,87480,0
+RCUS.US,D,20180920,000000,14.09,14.4,13.74,13.87,140426,0
+RCUS.US,D,20180921,000000,13.88,14.25,13.13,13.51,375895,0
+RCUS.US,D,20180924,000000,13.41,13.57,13,13.47,88931,0
+RCUS.US,D,20180925,000000,13.48,13.94,13.34,13.7,87549,0
+RCUS.US,D,20180926,000000,13.77,13.94,13.5,13.85,76737,0
+RCUS.US,D,20180927,000000,13.87,14.27,13.4,13.58,151574,0
+RCUS.US,D,20180928,000000,13.49,14.145,13.35,13.94,187877,0
+RCUS.US,D,20181001,000000,14.01,14.79,13.48,14.5,100006,0
+RCUS.US,D,20181002,000000,14.43,14.49,14.1,14.41,43611,0
+RCUS.US,D,20181003,000000,14.5,14.59,14.03,14.25,119073,0
+RCUS.US,D,20181004,000000,14.2,14.78,13.42,13.94,116321,0
+RCUS.US,D,20181005,000000,14.05,14.25,13.23,13.84,81148,0
+RCUS.US,D,20181008,000000,13.91,13.91,12.43,12.88,60275,0
+RCUS.US,D,20181009,000000,13.2,13.5935,12.92,13.3,62865,0
+RCUS.US,D,20181010,000000,13.36,13.58,13.01,13.03,46614,0
+RCUS.US,D,20181011,000000,13.01,13.01,12.41,12.76,23469,0
+RCUS.US,D,20181012,000000,13,13,12.32,12.44,82617,0
+RCUS.US,D,20181015,000000,12.4,12.7,12.07,12.31,41650,0
+RCUS.US,D,20181016,000000,12.46,13,12.1,12.62,164697,0
+RCUS.US,D,20181017,000000,12.68,12.68,11.94,12.42,71630,0
+RCUS.US,D,20181018,000000,12.42,12.87,12.2,12.4,55368,0
+RCUS.US,D,20181019,000000,12.44,12.75,11.79,11.79,21052,0
+RCUS.US,D,20181022,000000,11.93,12.39,11.08,12.25,80409,0
+RCUS.US,D,20181023,000000,12.08,12.08,10.8,10.8,73484,0
+RCUS.US,D,20181024,000000,10.77,10.91,9.69,9.76,403197,0
+RCUS.US,D,20181025,000000,10.18,10.79,9.89,10.03,142939,0
+RCUS.US,D,20181026,000000,9.93,10.44,9.53,10.29,91036,0
+RCUS.US,D,20181029,000000,10.38,10.43,9.5,9.74,56723,0
+RCUS.US,D,20181030,000000,9.82,10.43,9.65,10.08,537743,0
+RCUS.US,D,20181031,000000,10.2,10.42,9.95,10.05,107807,0
+RCUS.US,D,20181101,000000,10.08,10.695,9.93,10.58,65552,0
+RCUS.US,D,20181102,000000,10.69,11.035,10.53,10.81,85031,0
+RCUS.US,D,20181105,000000,10.85,11.22,10.48,10.99,178870,0
+RCUS.US,D,20181106,000000,10.9907,11.22,10.53,11.15,395203,0
+RCUS.US,D,20181107,000000,11.1,11.3949,10.27,11.26,309246,0
+RCUS.US,D,20181108,000000,11.16,11.94,10.87,11.84,88462,0
+RCUS.US,D,20181109,000000,12.08,12.59,11.56,12.26,175990,0
+RCUS.US,D,20181112,000000,12.34,12.34,11.58,12,215789,0
+RCUS.US,D,20181113,000000,12.14,12.14,11,11.14,951957,0
+RCUS.US,D,20181114,000000,11.15,11.66,10.66,11.34,378659,0
+RCUS.US,D,20181115,000000,11.27,12.09,11.16,11.59,176910,0
+RCUS.US,D,20181116,000000,11.48,11.77,11.105,11.65,148324,0
+RCUS.US,D,20181119,000000,11.54,11.79,11.13,11.44,137020,0
+RCUS.US,D,20181120,000000,11.21,11.45,10.75,11.02,87032,0
+RCUS.US,D,20181121,000000,11.32,12,11.13,11.66,112670,0
+RCUS.US,D,20181123,000000,11.56,11.94,11.04,11.63,84613,0
+RCUS.US,D,20181126,000000,11.81,11.89,11,11.26,61278,0
+RCUS.US,D,20181127,000000,11.35,11.54,10.86,10.93,72227,0
+RCUS.US,D,20181128,000000,10.95,11.89,10.86,11.52,142555,0
+RCUS.US,D,20181129,000000,11.52,11.78,11.34,11.44,86933,0
+RCUS.US,D,20181130,000000,11.37,11.71,11.05,11.42,228608,0
+RCUS.US,D,20181203,000000,11.1,12.955,11.01,12.81,190778,0
+RCUS.US,D,20181204,000000,12.6,13.77,12.21,12.27,290916,0
+RCUS.US,D,20181206,000000,12.12,12.39,11.59,11.92,177119,0
+RCUS.US,D,20181207,000000,11.96,12.3,11.71,12.16,121501,0
+RCUS.US,D,20181210,000000,12.23,13.39,11.99,12.64,394867,0
+RCUS.US,D,20181211,000000,12.84,13.13,11.83,12.15,252292,0
+RCUS.US,D,20181212,000000,12.32,12.785,12,12.25,217383,0
+RCUS.US,D,20181213,000000,12.31,12.75,12.07,12.58,206638,0
+RCUS.US,D,20181214,000000,12.55,13.04,12.48,12.54,235892,0
+RCUS.US,D,20181217,000000,12.44,12.51,11.12,11.82,282719,0
+RCUS.US,D,20181218,000000,11.87,12.04,10.8,10.97,625821,0
+RCUS.US,D,20181219,000000,10.77,11.3,10.34,10.8,288954,0
+RCUS.US,D,20181220,000000,10.67,10.76,9.9,10.01,272485,0
+RCUS.US,D,20181221,000000,10.09,10.1,9.5,9.83,2512260,0
+RCUS.US,D,20181224,000000,9.7,10.54,9.17,9.99,110359,0
+RCUS.US,D,20181226,000000,10.09,10.84,9.96,10.59,201675,0
+RCUS.US,D,20181227,000000,10.32,10.6,9.3,9.76,242861,0
+RCUS.US,D,20181228,000000,9.74,10.95,9.74,10.72,274106,0
+RCUS.US,D,20181231,000000,10.85,10.85,10.16,10.77,194853,0
+RCUS.US,D,20190102,000000,10.55,10.91,10.3,10.68,431854,0
+RCUS.US,D,20190103,000000,10.62,10.81,10.26,10.42,172923,0
+RCUS.US,D,20190104,000000,10.1,10.1,8.5701,8.95,537695,0
+RCUS.US,D,20190107,000000,9.1,9.73,8.94,9.61,929704,0
+RCUS.US,D,20190108,000000,9.7,9.95,9.27,9.87,123121,0
+RCUS.US,D,20190109,000000,9.91,10.29,9.5,10.12,107157,0
+RCUS.US,D,20190110,000000,9.97,10.42,9.8,9.97,166797,0
+RCUS.US,D,20190111,000000,9.92,10.1,9.62,9.99,115209,0
+RCUS.US,D,20190114,000000,9.92,10.04,9.05,9.07,96702,0
+RCUS.US,D,20190115,000000,9.16,9.99,8.75,9.8,159001,0
+RCUS.US,D,20190116,000000,9.89,10.48,9.74,10.36,136398,0
+RCUS.US,D,20190117,000000,10.23,10.47,9.9911,10.2,133520,0
+RCUS.US,D,20190118,000000,10.25,10.56,9.94,10.05,66644,0
+RCUS.US,D,20190122,000000,9.98,10.32,9.49,9.63,70963,0
+RCUS.US,D,20190123,000000,9.68,10.0189,9.26,9.43,72357,0
+RCUS.US,D,20190124,000000,9.36,9.63,9.22,9.36,53756,0
+RCUS.US,D,20190125,000000,9.46,10.53,9.46,10.25,122393,0
+RCUS.US,D,20190128,000000,10.1,10.1,9.45,9.47,56019,0
+RCUS.US,D,20190129,000000,9.51,9.575,9.01,9.03,72984,0
+RCUS.US,D,20190130,000000,9.12,9.54,8.98,9.5,89855,0
+RCUS.US,D,20190131,000000,9.51,10.37,9.4464,10.17,133766,0
+RCUS.US,D,20190201,000000,10.14,10.52,9.95,10.42,79526,0
+RCUS.US,D,20190204,000000,10.43,10.43,9.67,9.78,62886,0
+RCUS.US,D,20190205,000000,9.85,10.21,9.75,10.08,35517,0
+RCUS.US,D,20190206,000000,10.03,10.29,9.93,10.14,36208,0
+RCUS.US,D,20190207,000000,10.04,10.17,9.62,10.12,36577,0
+RCUS.US,D,20190208,000000,10.06,10.99,10.06,10.81,85638,0
+RCUS.US,D,20190211,000000,10.93,10.93,10.31,10.44,32558,0
+RCUS.US,D,20190212,000000,10.56,10.84,10.26,10.41,49993,0
+RCUS.US,D,20190213,000000,10.51,11.26,10.43,11.16,60674,0
+RCUS.US,D,20190214,000000,10.99,11.75,10.66,10.75,70402,0
+RCUS.US,D,20190215,000000,10.83,11.98,10.39,11.89,95775,0
+RCUS.US,D,20190219,000000,11.79,12,11.15,11.21,58787,0
+RCUS.US,D,20190220,000000,11.21,11.7,11.21,11.6,35612,0
+RCUS.US,D,20190221,000000,11.57,12.04,11.33,11.99,35645,0
+RCUS.US,D,20190222,000000,12,12.01,11.6,11.65,149463,0
+RCUS.US,D,20190225,000000,11.88,12.18,11.7,11.76,159602,0
+RCUS.US,D,20190226,000000,11.74,12.16,11.55,11.66,159956,0
+RCUS.US,D,20190227,000000,11.63,12.08,11.42,11.54,143850,0
+RCUS.US,D,20190228,000000,11.55,12,11.08,11.79,133049,0
+RCUS.US,D,20190301,000000,11.85,12.35,11.58,11.96,111292,0
+RCUS.US,D,20190304,000000,12.01,12.25,11.54,12,52061,0
+RCUS.US,D,20190305,000000,12.04,12.44,11.84,12.02,79363,0
+RCUS.US,D,20190306,000000,11.99,12.3912,10.91,11.18,102979,0
+RCUS.US,D,20190307,000000,11.16,11.96,10.61,11.67,66145,0
+RCUS.US,D,20190308,000000,11.66,11.79,11.365,11.68,42346,0
+RCUS.US,D,20190311,000000,11.78,12.45,11.365,12.13,128129,0
+RCUS.US,D,20190312,000000,12.23,12.54,12.02,12.42,197365,0
+RCUS.US,D,20190313,000000,12.6,12.7,12.18,12.23,285788,0
+RCUS.US,D,20190314,000000,12.28,12.49,11.43,11.43,114037,0
+RCUS.US,D,20190315,000000,11.52,11.98,11.52,11.67,177982,0
+RCUS.US,D,20190318,000000,12.04,12.6,11.76,11.76,166585,0
+RCUS.US,D,20190319,000000,11.91,12.0892,11.42,11.57,110823,0
+RCUS.US,D,20190320,000000,11.58,12.18,11.25,11.55,64261,0
+RCUS.US,D,20190321,000000,11.48,12,11.41,11.86,62585,0
+RCUS.US,D,20190322,000000,11.7,11.89,10.99,11.19,87617,0
+RCUS.US,D,20190325,000000,11.19,11.48,11.02,11.23,70316,0
+RCUS.US,D,20190326,000000,11.4,11.84,11.2101,11.54,84333,0
+RCUS.US,D,20190327,000000,11.54,11.62,11.115,11.44,53200,0
+RCUS.US,D,20190328,000000,11.45,11.98,11.39,11.9,37946,0
+RCUS.US,D,20190329,000000,11.98,12.65,11.84,12.49,194617,0
+RCUS.US,D,20190401,000000,12.61,12.68,11.81,11.89,102323,0
+RCUS.US,D,20190402,000000,11.76,12,11.55,11.8,82798,0
+RCUS.US,D,20190403,000000,11.91,12.1,11.81,11.97,46704,0
+RCUS.US,D,20190404,000000,11.99,12.27,11.89,12.07,37214,0
+RCUS.US,D,20190405,000000,12.09,12.58,11.92,12.51,143811,0
+RCUS.US,D,20190408,000000,12.49,13.07,12.28,12.81,71477,0
+RCUS.US,D,20190409,000000,12.74,13,12.6,12.63,46007,0
+RCUS.US,D,20190410,000000,12.69,13.41,12.69,13.38,65284,0
+RCUS.US,D,20190411,000000,13.4,13.66,12.885,13.04,62632,0
+RCUS.US,D,20190412,000000,13.14,13.44,12.76,12.82,40250,0
+RCUS.US,D,20190415,000000,12.81,13.12,12.06,12.52,37673,0
+RCUS.US,D,20190416,000000,12.63,12.75,12.19,12.23,41444,0
+RCUS.US,D,20190417,000000,12.25,12.25,10.75,10.9,130907,0
+RCUS.US,D,20190418,000000,10.88,11.35,10.3501,11.23,68112,0
+RCUS.US,D,20190422,000000,11.17,11.33,10.76,10.9,46567,0
+RCUS.US,D,20190423,000000,10.97,11.16,10.77,11,62118,0
+RCUS.US,D,20190424,000000,11.08,11.08,10.54,10.78,42737,0
+RCUS.US,D,20190425,000000,10.76,10.78,10.41,10.69,46123,0
+RCUS.US,D,20190426,000000,10.74,10.97,10.643,10.88,53232,0
+RCUS.US,D,20190429,000000,10.91,11.4299,10.42,10.49,105777,0
+RCUS.US,D,20190430,000000,10.49,10.83,9.53,9.72,170628,0
+RCUS.US,D,20190501,000000,9.75,10.33,9.3,10.04,147534,0
+RCUS.US,D,20190502,000000,9.94,10.15,9.21,9.96,151913,0
+RCUS.US,D,20190503,000000,10.08,10.83,9.79,10.53,132763,0
+RCUS.US,D,20190506,000000,10.29,10.7,10.07,10.53,46103,0
+RCUS.US,D,20190507,000000,10.39,11.09,10.35,10.95,215622,0
+RCUS.US,D,20190508,000000,11,11.3142,10.8687,11.02,139883,0
+RCUS.US,D,20190509,000000,11.02,11.2845,10.78,11,76481,0
+RCUS.US,D,20190510,000000,10.96,11.1397,10.68,10.85,64806,0
+RCUS.US,D,20190513,000000,10.64,10.76,10.01,10.08,88201,0
+RCUS.US,D,20190514,000000,10.13,10.2,9.695,9.97,87346,0
+RCUS.US,D,20190515,000000,9.82,10.2,9.64,9.73,134804,0
+RCUS.US,D,20190516,000000,9.79,10.18,9.7,9.93,117110,0
+RCUS.US,D,20190517,000000,9.84,9.87,8.99,9.46,168588,0
+RCUS.US,D,20190520,000000,9.35,10,9.32,9.64,91943,0
+RCUS.US,D,20190521,000000,9.66,9.9138,9.43,9.69,80974,0
+RCUS.US,D,20190522,000000,9.65,9.7,9.17,9.52,37295,0
+RCUS.US,D,20190523,000000,9.39,9.58,8.98,9.04,128766,0
+RCUS.US,D,20190524,000000,9.22,9.49,8.9,8.96,117150,0
+RCUS.US,D,20190528,000000,8.96,9.13,8.85,8.9,118452,0
+RCUS.US,D,20190529,000000,8.8,8.8,8.5,8.71,73817,0
+RCUS.US,D,20190530,000000,8.75,8.85,8.56,8.74,69452,0
+RCUS.US,D,20190531,000000,8.64,8.74,8.35,8.48,101723,0
+RCUS.US,D,20190603,000000,8.48,8.5,7.6,7.71,242327,0
+RCUS.US,D,20190604,000000,7.77,8.19,7.4,8.02,283285,0
+RCUS.US,D,20190605,000000,8.07,8.09,7.73,8.01,207418,0
+RCUS.US,D,20190606,000000,7.99,8.01,7.81,7.99,101854,0
+RCUS.US,D,20190607,000000,8,8.3,7.83,8.06,192042,0
+RCUS.US,D,20190610,000000,8.06,8.29,7.96,8.01,199298,0
+RCUS.US,D,20190611,000000,8.06,8.12,7.485,7.79,216239,0
+RCUS.US,D,20190612,000000,7.91,8.5283,7.82,8.29,239533,0
+RCUS.US,D,20190613,000000,8.32,8.63,8.17,8.54,129023,0
+RCUS.US,D,20190614,000000,8.56,8.81,8.12,8.28,484124,0
+RCUS.US,D,20190617,000000,8.31,9.2,8.28,9.05,1518267,0
+RCUS.US,D,20190618,000000,9.12,9.47,9.06,9.29,177036,0
+RCUS.US,D,20190619,000000,9.23,9.36,9,9.28,93893,0
+RCUS.US,D,20190620,000000,9.35,9.6,9.14,9.27,179115,0
+RCUS.US,D,20190621,000000,9.2,9.92,9.11,9.44,201249,0
+RCUS.US,D,20190624,000000,9.46,9.77,9.175,9.27,195269,0
+RCUS.US,D,20190625,000000,9.4,9.7,9.06,9.47,161703,0
+RCUS.US,D,20190626,000000,9.2,9.2,7.15,7.29,402953,0
+RCUS.US,D,20190627,000000,7.49,7.73,7.3098,7.73,151696,0
+RCUS.US,D,20190628,000000,7.69,8.04,7.6,7.95,1008236,0
+RCUS.US,D,20190701,000000,8.17,8.2191,7.78,7.94,221209,0
+RCUS.US,D,20190702,000000,7.95,8.49,7.805,8.17,135819,0
+RCUS.US,D,20190703,000000,8.17,8.43,8.1,8.33,45786,0
+RCUS.US,D,20190705,000000,8.29,8.93,8.29,8.7,147124,0
+RCUS.US,D,20190708,000000,8.6,8.62,8.3855,8.56,70076,0
+RCUS.US,D,20190709,000000,8.45,8.7,8.34,8.59,46359,0
+RCUS.US,D,20190710,000000,8.7,8.8,8.24,8.5,127448,0
+RCUS.US,D,20190711,000000,8.52,8.64,8.31,8.52,94693,0
+RCUS.US,D,20190712,000000,8.46,8.67,7.91,8.1,180792,0
+RCUS.US,D,20190715,000000,8.21,8.44,7.78,8.33,176413,0
+RCUS.US,D,20190716,000000,8.31,8.68,8.19,8.44,75705,0
+RCUS.US,D,20190717,000000,8.43,8.71,8.39,8.45,81888,0
+RCUS.US,D,20190718,000000,8.45,8.6,8.4,8.53,49837,0
+RCUS.US,D,20190719,000000,8.49,8.57,8.13,8.17,64649,0
+RCUS.US,D,20190722,000000,8.17,8.49,8.14,8.47,116792,0
+RCUS.US,D,20190723,000000,8.46,8.5,8.2223,8.35,58900,0
+RCUS.US,D,20190724,000000,8.29,8.7,8.23,8.67,98796,0
+RCUS.US,D,20190725,000000,8.64,8.64,8.24,8.29,35678,0
+RCUS.US,D,20190726,000000,8.39,8.47,8.1606,8.42,42379,0
+RCUS.US,D,20190729,000000,8.4,8.49,7.99,8.05,70444,0
+RCUS.US,D,20190730,000000,7.99,8.33,7.9527,8,104241,0
+RCUS.US,D,20190731,000000,8,8.47,7.89,7.91,162398,0
+RCUS.US,D,20190801,000000,7.91,8.06,7.25,7.34,138339,0
+RCUS.US,D,20190802,000000,7.26,7.35,6.72,6.84,129461,0
+RCUS.US,D,20190805,000000,6.74,6.74,6.3,6.6,279340,0
+RCUS.US,D,20190806,000000,6.64,6.96,6.52,6.75,137693,0
+RCUS.US,D,20190807,000000,6.78,7.1,6.32,6.72,448130,0
+RCUS.US,D,20190808,000000,6.91,7.56,6.89,7.46,307078,0
+RCUS.US,D,20190809,000000,7.57,7.7177,7.26,7.28,170886,0
+RCUS.US,D,20190812,000000,7.09,7.58,7.04,7.1,218195,0
+RCUS.US,D,20190813,000000,7.19,7.56,7.19,7.4,69452,0
+RCUS.US,D,20190814,000000,7.3,7.46,6.98,7,154678,0
+RCUS.US,D,20190815,000000,7.01,7.25,6.84,7.11,70940,0
+RCUS.US,D,20190816,000000,7.15,7.6,7.08,7.38,157915,0
+RCUS.US,D,20190819,000000,7.51,7.51,7.14,7.22,313524,0
+RCUS.US,D,20190820,000000,7.21,7.28,6.945,7.12,70173,0
+RCUS.US,D,20190821,000000,7.23,7.25,6.97,6.98,255849,0
+RCUS.US,D,20190822,000000,7,7.05,6.72,6.8,67362,0
+RCUS.US,D,20190823,000000,6.75,6.91,6.36,6.44,121755,0
+RCUS.US,D,20190826,000000,6.54,6.78,6.42,6.67,121267,0
+RCUS.US,D,20190827,000000,6.78,6.85,6.54,6.69,330488,0
+RCUS.US,D,20190828,000000,6.69,6.96,6.69,6.76,109388,0
+RCUS.US,D,20190829,000000,6.87,7.42,6.8298,7.33,116713,0
+RCUS.US,D,20190830,000000,7.29,8.15,7.28,7.81,174197,0
+RCUS.US,D,20190903,000000,7.73,7.94,7.19,7.36,93544,0
+RCUS.US,D,20190904,000000,7.37,7.66,7.37,7.46,79752,0
+RCUS.US,D,20190905,000000,7.57,7.91,7.45,7.8,72028,0
+RCUS.US,D,20190906,000000,7.83,7.91,7.57,7.61,117153,0
+RCUS.US,D,20190909,000000,7.67,8.16,7.61,7.83,399622,0
+RCUS.US,D,20190910,000000,7.79,8.87,7.63,8.82,224966,0
+RCUS.US,D,20190911,000000,8.82,9.61,8.66,9.31,220466,0
+RCUS.US,D,20190912,000000,9.41,9.41,8.77,9.12,156496,0
+RCUS.US,D,20190913,000000,9.18,9.59,9.14,9.42,300246,0
+RCUS.US,D,20190916,000000,9.34,9.82,9.2811,9.39,156066,0
+RCUS.US,D,20190917,000000,9.3,9.95,9.3,9.58,283796,0
+RCUS.US,D,20190918,000000,9.61,9.62,8.88,9.25,245873,0
+RCUS.US,D,20190919,000000,9.31,9.49,8.96,9.03,222211,0
+RCUS.US,D,20190920,000000,9.02,9.25,8.73,8.79,1435087,0
+RCUS.US,D,20190923,000000,8.75,9.6,8.75,9.22,164845,0
+RCUS.US,D,20190924,000000,9.35,9.35,8.78,8.86,120283,0
+RCUS.US,D,20190925,000000,8.74,9.06,8.39,8.98,114556,0
+RCUS.US,D,20190926,000000,8.98,9.165,8.51,8.81,246839,0
+RCUS.US,D,20190927,000000,9.19,10.3393,9.07,10.18,712332,0
+RCUS.US,D,20190930,000000,10.2,10.21,8.62,9.1,504982,0
+RCUS.US,D,20191001,000000,8.93,9.08,8.59,8.6,303468,0
+RCUS.US,D,20191002,000000,8.43,8.56,8.03,8.17,232942,0
+RCUS.US,D,20191003,000000,8.14,8.72,8.02,8.63,174239,0
+RCUS.US,D,20191004,000000,8.57,8.81,8.46,8.79,87417,0
+RCUS.US,D,20191007,000000,8.64,8.72,8.15,8.2,204114,0
+RCUS.US,D,20191008,000000,8,8.42,7.92,8.13,211551,0
+RCUS.US,D,20191009,000000,8.25,8.43,7.88,7.97,139626,0
+RCUS.US,D,20191010,000000,8.01,8.11,7.935,8,105824,0
+RCUS.US,D,20191011,000000,8.17,8.49,7.4,8.2,147536,0
+RCUS.US,D,20191014,000000,8.17,8.28,7.99,8.01,155959,0
+RCUS.US,D,20191015,000000,8.05,8.21,8,8.05,125080,0
+RCUS.US,D,20191016,000000,8.15,8.33,8,8.12,1116714,0
+RCUS.US,D,20191017,000000,8.19,8.53,8.1,8.41,938865,0
+RCUS.US,D,20191018,000000,8.4,8.5,8.13,8.44,182595,0
+RCUS.US,D,20191021,000000,8.58,8.7195,8.25,8.48,933069,0
+RCUS.US,D,20191022,000000,8.51,8.91,8.43,8.83,571927,0
+RCUS.US,D,20191023,000000,8.95,9,8.5,8.55,186046,0
+RCUS.US,D,20191024,000000,8.53,8.73,7.81,7.88,249566,0
+RCUS.US,D,20191025,000000,7.88,8.24,7.85,8.12,137174,0
+RCUS.US,D,20191028,000000,8.15,8.15,7.78,7.86,142788,0
+RCUS.US,D,20191029,000000,7.86,7.98,7.57,7.63,135056,0
+RCUS.US,D,20191030,000000,7.61,7.67,7.39,7.51,163232,0
+RCUS.US,D,20191031,000000,7.5,7.9,7.35,7.85,164739,0
+RCUS.US,D,20191101,000000,7.93,8.34,7.87,8.15,104387,0
+RCUS.US,D,20191104,000000,8.17,8.2494,7.72,8.05,131348,0
+RCUS.US,D,20191105,000000,8.1,8.42,7.96,8.36,140741,0
+RCUS.US,D,20191106,000000,8.03,8.44,7.82,8.18,167890,0
+RCUS.US,D,20191107,000000,8.13,8.21,7.49,7.6,168691,0
+RCUS.US,D,20191108,000000,7.47,7.655,7.31,7.54,120740,0
+RCUS.US,D,20191111,000000,7.5,7.715,7.33,7.63,93773,0
+RCUS.US,D,20191112,000000,8.15,8.394,7.87,8.04,155072,0
+RCUS.US,D,20191113,000000,7.95,8.03,7.73,7.99,89254,0
+RCUS.US,D,20191114,000000,8.07,8.07,7.865,7.97,55157,0
+RCUS.US,D,20191115,000000,8.06,8.06,7.55,7.65,87418,0
+RCUS.US,D,20191118,000000,7.64,7.69,7.19,7.33,136419,0
+RCUS.US,D,20191119,000000,7.42,7.77,7.37,7.57,54129,0
+RCUS.US,D,20191120,000000,7.52,7.97,7.52,7.78,129469,0
+RCUS.US,D,20191121,000000,7.82,8,7.645,7.97,82291,0
+RCUS.US,D,20191122,000000,8.06,8.92,8.05,8.78,244520,0
+RCUS.US,D,20191125,000000,8.87,9.56,8.79,9.52,259127,0
+RCUS.US,D,20191126,000000,9.54,9.54,8.63,8.68,114898,0
+RCUS.US,D,20191127,000000,8.74,8.8,8.34,8.39,77667,0
+RCUS.US,D,20191129,000000,8.35,8.57,8.15,8.27,69961,0
+RCUS.US,D,20191202,000000,8.28,8.45,7.91,8.06,133040,0
+RCUS.US,D,20191203,000000,7.84,8.23,7.82,8.21,90969,0
+RCUS.US,D,20191204,000000,8.32,8.42,7.75,7.91,127238,0
+RCUS.US,D,20191205,000000,7.94,7.98,7.73,7.79,70307,0
+RCUS.US,D,20191206,000000,7.89,8.39,7.69,8.22,72743,0
+RCUS.US,D,20191209,000000,8.21,8.4,8.12,8.18,58733,0
+RCUS.US,D,20191210,000000,8.19,8.69,8.18,8.55,95242,0
+RCUS.US,D,20191211,000000,8.59,8.94,8.5055,8.81,67471,0
+RCUS.US,D,20191212,000000,8.8,9.06,8.73,8.94,65066,0
+RCUS.US,D,20191213,000000,8.92,9.11,8.56,8.65,76339,0
+RCUS.US,D,20191216,000000,8.72,8.8973,8.59,8.65,64738,0
+RCUS.US,D,20191217,000000,8.61,8.65,8.19,8.35,115661,0
+RCUS.US,D,20191218,000000,8.5,8.6,8.2629,8.36,38377,0
+RCUS.US,D,20191219,000000,8.36,8.82,8.3,8.77,106290,0
+RCUS.US,D,20191220,000000,8.82,9.49,8.72,9.43,240613,0
+RCUS.US,D,20191223,000000,9.53,10.05,9.2,9.86,82579,0
+RCUS.US,D,20191224,000000,9.92,10.27,9.8,10.18,55321,0
+RCUS.US,D,20191226,000000,10.25,10.88,10.17,10.79,100116,0
+RCUS.US,D,20191227,000000,10.95,10.96,10.5461,10.65,97792,0
+RCUS.US,D,20191230,000000,10.72,10.74,9.71,9.85,166339,0
+RCUS.US,D,20191231,000000,9.84,10.1843,9.84,10.1,155092,0
+RCUS.US,D,20200102,000000,10.1,10.14,9.59,9.86,58854,0
+RCUS.US,D,20200103,000000,9.63,9.91,9.37,9.7,110840,0
+RCUS.US,D,20200106,000000,9.59,9.83,9.4548,9.51,65255,0
+RCUS.US,D,20200107,000000,9.45,9.87,9.05,9.64,79305,0
+RCUS.US,D,20200108,000000,9.78,10.28,9.579,10.01,96140,0
+RCUS.US,D,20200109,000000,10.09,10.29,9.935,10.18,44429,0
+RCUS.US,D,20200110,000000,10.28,10.35,9.94,10.04,68532,0
+RCUS.US,D,20200113,000000,10.01,10.23,9.74,9.94,80677,0
+RCUS.US,D,20200114,000000,9.9,10.48,9.9,10.24,80372,0
+RCUS.US,D,20200115,000000,10.23,10.58,10.19,10.36,61661,0
+RCUS.US,D,20200116,000000,10.5,10.8,10.35,10.46,143726,0
+RCUS.US,D,20200117,000000,10.65,10.7,10.16,10.23,82070,0
+RCUS.US,D,20200121,000000,10.13,10.38,9.84,10.02,72324,0
+RCUS.US,D,20200122,000000,10.1,10.48,9.9,9.95,126008,0
+RCUS.US,D,20200123,000000,9.83,9.8996,9.23,9.46,115292,0
+RCUS.US,D,20200124,000000,9.49,9.63,9.16,9.38,78801,0
+RCUS.US,D,20200127,000000,9.14,10.18,9.13,9.65,83460,0
+RCUS.US,D,20200128,000000,9.76,9.95,9.6,9.67,235539,0
+RCUS.US,D,20200129,000000,9.65,9.71,9.06,9.12,53900,0
+RCUS.US,D,20200130,000000,9.01,9.175,8.9,9.1,45695,0
+RCUS.US,D,20200131,000000,8.99,9.04,8.55,8.78,102075,0
+RCUS.US,D,20200203,000000,9.13,9.49,9.035,9.22,1151014,0
+RCUS.US,D,20200204,000000,9.43,10.03,9.2554,10.01,639563,0
+RCUS.US,D,20200205,000000,10.2,11.54,10.18,11.41,279123,0
+RCUS.US,D,20200206,000000,11.3,11.4,11.0249,11.33,84398,0
+RCUS.US,D,20200207,000000,11.24,12.06,11.035,11.19,89356,0
+RCUS.US,D,20200210,000000,11.15,11.87,11.05,11.68,121073,0
+RCUS.US,D,20200211,000000,11.77,12,11.46,11.48,73111,0
+RCUS.US,D,20200212,000000,11.58,11.6,10.85,11.26,78101,0
+RCUS.US,D,20200213,000000,11.22,11.98,11.07,11.44,118806,0
+RCUS.US,D,20200214,000000,11.33,11.4,11,11.03,53097,0
+RCUS.US,D,20200218,000000,10.95,12.86,10.95,12.43,1081720,0
+RCUS.US,D,20200219,000000,12.73,16.2,12.67,15.74,1563310,0
+RCUS.US,D,20200220,000000,15.93,16.835,15.35,15.95,707128,0
+RCUS.US,D,20200221,000000,15.95,18.44,15.51,17.32,765324,0
+RCUS.US,D,20200224,000000,16.82,17,15.285,16.44,475807,0
+RCUS.US,D,20200225,000000,16.44,16.97,14.76,14.87,351246,0
+RCUS.US,D,20200226,000000,15.35,16.66,14.61,15.26,289214,0
+RCUS.US,D,20200227,000000,15,15.36,13.84,14.42,325293,0
+RCUS.US,D,20200228,000000,13.92,15.34,13.6542,15.22,287684,0
+RCUS.US,D,20200302,000000,15.42,17.71,15.15,17.59,824314,0
+RCUS.US,D,20200303,000000,17.99,17.99,16.14,16.66,499674,0
+RCUS.US,D,20200304,000000,18,19.115,17.51,18,304870,0
+RCUS.US,D,20200305,000000,17.02,19.7,17.02,19.22,661548,0
+RCUS.US,D,20200306,000000,19.43,20.4,18.405,19.28,780359,0
+RCUS.US,D,20200309,000000,18.02,19.45,16.35,18,503580,0
+RCUS.US,D,20200310,000000,18.5,19.22,16.93,17.53,427284,0
+RCUS.US,D,20200311,000000,17.03,17.71,16.72,16.97,415830,0
+RCUS.US,D,20200312,000000,15.86,16.18,13.58,15.19,412283,0
+RCUS.US,D,20200313,000000,15.69,16.53,15.01,16.53,550213,0
+RCUS.US,D,20200316,000000,16.03,16.03,11.24,12.52,588587,0
+RCUS.US,D,20200317,000000,12.53,13.4406,11.72,12.01,522807,0
+RCUS.US,D,20200318,000000,11.81,12.245,10.2,10.31,333444,0
+RCUS.US,D,20200319,000000,10.11,10.9,9.85,10,337939,0
+RCUS.US,D,20200320,000000,10.1,11,9.97,10.5,432497,0
+RCUS.US,D,20200323,000000,10.45,11.39,9.86,10.5,277916,0
+RCUS.US,D,20200324,000000,10.97,13.44,10.97,12.28,333019,0
+RCUS.US,D,20200325,000000,12.58,14.76,12.3,12.57,329986,0
+RCUS.US,D,20200326,000000,12.6,13.6579,12.16,12.56,191769,0
+RCUS.US,D,20200327,000000,12.21,13.31,11.9,12.67,163678,0
+RCUS.US,D,20200330,000000,12.78,13.44,12.57,13.32,167557,0
+RCUS.US,D,20200331,000000,13.47,14.24,12.39,13.88,264512,0
+RCUS.US,D,20200401,000000,13.8,14.17,12.075,13.97,259310,0
+RCUS.US,D,20200402,000000,13.69,14.99,13.255,14.89,248058,0
+RCUS.US,D,20200403,000000,15.16,15.25,14.18,14.44,158034,0
+RCUS.US,D,20200406,000000,15.15,15.91,14.735,15.6,336446,0
+RCUS.US,D,20200407,000000,15.85,16.26,14,14.42,229882,0
+RCUS.US,D,20200408,000000,14.77,15.67,14.47,15.32,156695,0
+RCUS.US,D,20200409,000000,15.67,15.99,14.89,15.93,140726,0
+RCUS.US,D,20200413,000000,15.69,17.09,15.03,16.77,202190,0
+RCUS.US,D,20200414,000000,17.01,17.4746,16.43,16.79,297697,0
+RCUS.US,D,20200415,000000,16.47,16.67,15.32,15.58,594418,0
+RCUS.US,D,20200416,000000,17.14,31,17.14,29.5,4975371,0
+RCUS.US,D,20200417,000000,32,36.33,27.37,28.11,2619077,0
+RCUS.US,D,20200420,000000,27.19,30.8599,26.11,30.08,980704,0
+RCUS.US,D,20200421,000000,29.78,30.5771,28.15,29.61,666777,0
+RCUS.US,D,20200422,000000,29.61,30.315,29.02,29.42,515103,0
+RCUS.US,D,20200423,000000,29.23,29.99,28.02,28.93,624010,0
+RCUS.US,D,20200424,000000,28.54,29.19,28.5296,29,577417,0
+RCUS.US,D,20200427,000000,29.03,29.2499,27.84,28.16,410351,0
+RCUS.US,D,20200428,000000,28.79,28.79,26.7,26.88,478560,0
+RCUS.US,D,20200429,000000,27.26,28.89,26.8855,28.09,733869,0
+RCUS.US,D,20200430,000000,28.11,28.31,25.7101,26.41,608891,0
+RCUS.US,D,20200501,000000,26.08,27.27,25.8,26.22,381668,0
+RCUS.US,D,20200504,000000,25.76,27.17,25.3103,27,653865,0
+RCUS.US,D,20200505,000000,27.29,27.63,26.53,27.14,1286158,0
+RCUS.US,D,20200506,000000,27,27.39,25.9,26.81,353058,0
+RCUS.US,D,20200507,000000,27.93,31,26.8,29.73,841473,0
+RCUS.US,D,20200508,000000,29.65,30.81,27.94,30.08,827126,0
+RCUS.US,D,20200511,000000,29.87,30.955,29.17,30.45,705896,0
+RCUS.US,D,20200512,000000,30.49,30.84,29.1501,29.29,971929,0
+RCUS.US,D,20200513,000000,29.22,32.69,28.6382,31.02,873265,0
+RCUS.US,D,20200514,000000,28.21,32.37,26.845,31.79,1691526,0
+RCUS.US,D,20200515,000000,31.35,36.19,30.89,35.03,1292706,0
+RCUS.US,D,20200518,000000,35.76,36.79,33.1361,33.94,660682,0
+RCUS.US,D,20200519,000000,33.53,34.38,33.23,33.61,330676,0
+RCUS.US,D,20200520,000000,34.12,36.71,33.62,36.56,503949,0
+RCUS.US,D,20200521,000000,36.66,37.41,35.78,36.34,386425,0
+RCUS.US,D,20200522,000000,36.35,36.625,34.78,35.78,246564,0
+RCUS.US,D,20200526,000000,36.38,36.61,33.33,33.54,314348,0
+RCUS.US,D,20200527,000000,28.54,30.89,26.5801,27.05,2430111,0
+RCUS.US,D,20200528,000000,26.99,29.85,26.7201,28.21,1486465,0
+RCUS.US,D,20200529,000000,29.25,32.48,28.37,31.35,3428755,0
+RCUS.US,D,20200601,000000,31.18,34.49,30.35,33.04,2427320,0
+RCUS.US,D,20200602,000000,33.29,35.39,33.22,34.52,748287,0
+RCUS.US,D,20200603,000000,34.91,34.94,30.85,31.2,911122,0
+RCUS.US,D,20200604,000000,30.79,31.14,29.75,30.05,521103,0
+RCUS.US,D,20200605,000000,30.67,30.7037,28.08,29.05,897406,0
+RCUS.US,D,20200608,000000,28.71,29.38,28.245,28.96,639037,0
+RCUS.US,D,20200609,000000,28.85,30.09,28.235,29.57,499792,0
+RCUS.US,D,20200610,000000,30.33,30.46,28.81,29.64,596000,0
+RCUS.US,D,20200611,000000,28.88,29.3,27.55,27.58,708585,0
+RCUS.US,D,20200612,000000,28.31,28.7,26.97,27.82,819494,0
+RCUS.US,D,20200615,000000,27.15,29.51,27.11,29.34,554990,0
+RCUS.US,D,20200616,000000,29.73,30,28.24,28.86,612629,0
+RCUS.US,D,20200617,000000,29.09,29.12,27.54,27.64,461618,0
+RCUS.US,D,20200618,000000,27.44,28.61,27.24,27.5,552789,0
+RCUS.US,D,20200619,000000,27.5,28.03,25.89,26.07,2319911,0
+RCUS.US,D,20200622,000000,26.07,26.48,25.28,25.85,996218,0
+RCUS.US,D,20200623,000000,26.12,26.31,24.93,25.06,925985,0
+RCUS.US,D,20200624,000000,24.86,25.35,23.92,24.17,994919,0
+RCUS.US,D,20200625,000000,23.99,24.76,23.2488,24.26,843168,0
+RCUS.US,D,20200626,000000,24.06,24.58,22.73,22.76,1682940,0
+RCUS.US,D,20200629,000000,22.95,23.72,22.155,23.63,949834,0
+RCUS.US,D,20200630,000000,23.77,25.46,23.46,24.74,706898,0
+RCUS.US,D,20200701,000000,24.8,24.9,22.8,23.38,1084470,0
+RCUS.US,D,20200702,000000,23.61,24.14,22.515,24.05,775137,0
+RCUS.US,D,20200706,000000,24.82,24.99,23.48,24.03,880239,0
+RCUS.US,D,20200707,000000,23.9,25.57,23.82,25.32,625590,0
+RCUS.US,D,20200708,000000,25.42,25.8391,24.29,25.28,655730,0
+RCUS.US,D,20200709,000000,25.38,25.97,24.7405,25.47,428636,0
+RCUS.US,D,20200710,000000,25.5,26.19,24.25,24.43,657270,0
+RCUS.US,D,20200713,000000,24.26,24.435,22.565,22.66,562500,0
+RCUS.US,D,20200714,000000,22.85,23.58,22.0106,23.39,861978,0
+RCUS.US,D,20200715,000000,23.75,24.62,23.06,24.08,280355,0
+RCUS.US,D,20200716,000000,23.83,24.57,23.19,24.14,534483,0
+RCUS.US,D,20200717,000000,24.14,25.39,23.11,24.47,1055652,0
+RCUS.US,D,20200720,000000,24.45,25.14,24.12,24.7,290941,0
+RCUS.US,D,20200721,000000,24.6,24.68,23.3,23.39,370291,0
+RCUS.US,D,20200722,000000,23.56,23.865,23.2,23.53,663565,0
+RCUS.US,D,20200723,000000,23.31,24,22.92,23.05,320937,0
+RCUS.US,D,20200724,000000,22.54,22.7406,22.03,22.15,534141,0
+RCUS.US,D,20200727,000000,21.83,22.7399,21.63,22.43,510577,0
+RCUS.US,D,20200728,000000,22.29,22.34,21.23,21.49,361819,0
+RCUS.US,D,20200729,000000,21.48,21.7899,20.81,21.16,300496,0
+RCUS.US,D,20200730,000000,20.87,21.92,20.87,21.36,391419,0
+RCUS.US,D,20200731,000000,21.19,21.26,19.34,19.68,590298,0
+RCUS.US,D,20200803,000000,19.86,21.21,19.81,21.06,533979,0
+RCUS.US,D,20200804,000000,20.88,21.18,20.36,20.99,389540,0
+RCUS.US,D,20200805,000000,21.37,22.16,21.0101,21.27,310217,0
+RCUS.US,D,20200806,000000,21.12,21.69,20.67,20.98,401023,0
+RCUS.US,D,20200807,000000,20.71,21.81,20.7,21.75,532513,0
+RCUS.US,D,20200810,000000,21.78,23.78,21.78,22.96,912433,0
+RCUS.US,D,20200811,000000,23.19,23.46,21.945,22.99,510601,0
+RCUS.US,D,20200812,000000,24.63,25.22,24.15,24.74,687856,0
+RCUS.US,D,20200813,000000,24.57,24.93,24.02,24.29,344444,0
+RCUS.US,D,20200814,000000,24.11,24.16,22.9776,23.78,365758,0
+RCUS.US,D,20200817,000000,24.03,25.26,23.3101,24.6,600112,0
+RCUS.US,D,20200818,000000,24.66,24.87,23.93,24.6,418903,0
+RCUS.US,D,20200819,000000,24.59,25.48,24.15,25.16,473217,0
+RCUS.US,D,20200820,000000,25,25.17,24.49,24.82,674432,0
+RCUS.US,D,20200821,000000,24.64,24.8,24.16,24.58,1080392,0
+RCUS.US,D,20200824,000000,25.13,25.24,22.81,22.86,609366,0
+RCUS.US,D,20200825,000000,22.63,24.14,21.98,24.07,454548,0
+RCUS.US,D,20200826,000000,24.02,24.17,23.45,23.65,288590,0
+RCUS.US,D,20200827,000000,23.65,23.75,22.36,22.62,402060,0
+RCUS.US,D,20200828,000000,22.64,23.27,22.01,22.35,508169,0
+RCUS.US,D,20200831,000000,22.6,24.35,22.21,23.8,694979,0
+RCUS.US,D,20200901,000000,23.72,24.15,22.785,22.97,377164,0
+RCUS.US,D,20200902,000000,22.81,22.955,22.31,22.66,257064,0
+RCUS.US,D,20200903,000000,22.44,22.71,20.95,20.96,550893,0
+RCUS.US,D,20200904,000000,21,21.1999,19.81,21.04,658931,0
+RCUS.US,D,20200908,000000,20.52,21.35,20.1707,20.71,323738,0
+RCUS.US,D,20200909,000000,21.1,22.06,21.1,21.76,484177,0
+RCUS.US,D,20200910,000000,23.47,23.705,22.7,22.85,686648,0
+RCUS.US,D,20200911,000000,23.11,23.49,22.35,22.45,400211,0
+RCUS.US,D,20200914,000000,22.94,23.89,22.84,22.99,637061,0
+RCUS.US,D,20200915,000000,23.32,23.32,21.0291,21.21,480547,0
+RCUS.US,D,20200916,000000,21.21,22.03,21.21,21.6,389399,0
+RCUS.US,D,20200917,000000,21.5,22.29,21.02,22.19,281709,0
+RCUS.US,D,20200918,000000,22.42,22.88,21.24,21.94,2620353,0
+RCUS.US,D,20200921,000000,21.55,21.55,19,19.16,668890,0
+RCUS.US,D,20200922,000000,19.21,19.21,18.265,18.7,487881,0
+RCUS.US,D,20200923,000000,18.65,18.95,17.64,17.66,450305,0
+RCUS.US,D,20200924,000000,17.47,18.06,16.82,17.65,392597,0
+RCUS.US,D,20200925,000000,17.46,17.8,17.12,17.68,494638,0
+RCUS.US,D,20200928,000000,17.93,17.93,17.05,17.54,527199,0
+RCUS.US,D,20200929,000000,17.46,18.08,17.25,17.41,429246,0
+RCUS.US,D,20200930,000000,17.34,17.97,16.91,17.14,289834,0
+RCUS.US,D,20201001,000000,17.15,17.42,16.79,17.17,431160,0
+RCUS.US,D,20201002,000000,16.72,17.64,16.69,17,435667,0
+RCUS.US,D,20201005,000000,17.17,18.61,17.17,18.59,384091,0
+RCUS.US,D,20201006,000000,18.58,18.7642,17.82,17.85,432741,0
+RCUS.US,D,20201007,000000,18.1,19.14,17.85,19.05,380694,0
+RCUS.US,D,20201008,000000,19.31,19.67,18.88,19.2,435076,0
+RCUS.US,D,20201009,000000,19.34,19.67,18.9401,19.63,216058,0
+RCUS.US,D,20201012,000000,19.66,19.92,19.17,19.53,258330,0
+RCUS.US,D,20201013,000000,19.3,20.47,19.3,20.33,340394,0
+RCUS.US,D,20201014,000000,20.22,20.72,19.5,19.57,348188,0
+RCUS.US,D,20201015,000000,19.17,20.41,19.07,20.31,276368,0
+RCUS.US,D,20201016,000000,20.31,21.09,20.258,21.01,229749,0
+RCUS.US,D,20201019,000000,21.15,21.15,19.09,19.33,830696,0
+RCUS.US,D,20201020,000000,19.36,19.49,18.51,19.34,770234,0
+RCUS.US,D,20201021,000000,19.4,19.72,19.0101,19.5,498435,0
+RCUS.US,D,20201022,000000,19.67,20.5,19.53,20.33,572438,0
+RCUS.US,D,20201023,000000,20.51,20.57,19.7206,20.14,452137,0
+RCUS.US,D,20201026,000000,19.83,20.51,19.33,19.84,410100,0
+RCUS.US,D,20201027,000000,19.73,20.99,19.55,20.73,623572,0
+RCUS.US,D,20201028,000000,20.26,21.08,19.55,20.5,503715,0
+RCUS.US,D,20201029,000000,20.48,23.84,20.4,23.42,1107787,0
+RCUS.US,D,20201030,000000,23.03,23.12,21.32,21.8,946318,0
+RCUS.US,D,20201102,000000,21.84,21.91,20.47,21.03,888341,0
+RCUS.US,D,20201103,000000,21.13,21.49,19.48,20.78,1037137,0
+RCUS.US,D,20201104,000000,20.51,23.285,20.51,21.83,1028912,0
+RCUS.US,D,20201105,000000,21.97,22.23,19.7,20.92,1147548,0
+RCUS.US,D,20201106,000000,21.09,21.72,19.83,20.27,448790,0
+RCUS.US,D,20201109,000000,20.62,22.16,19.86,21.53,581891,0
+RCUS.US,D,20201110,000000,21.51,22.75,21.38,22.65,456401,0
+RCUS.US,D,20201111,000000,22.97,23.19,22.06,22.88,334062,0
+RCUS.US,D,20201112,000000,22.73,23.39,22,22.6,297300,0
+RCUS.US,D,20201113,000000,23.07,23.26,22.19,22.6,266845,0
+RCUS.US,D,20201116,000000,23.01,23.63,21.7,22.68,380326,0
+RCUS.US,D,20201117,000000,22.5,23.6,22.2783,23.31,346915,0
+RCUS.US,D,20201118,000000,23.4,24.2,23,23.28,337314,0
+RCUS.US,D,20201119,000000,23.29,24.37,23.1937,24.3,275806,0
+RCUS.US,D,20201120,000000,24.08,24.74,23.55,24.38,328986,0
+RCUS.US,D,20201123,000000,24.74,25.97,24.16,25.76,461504,0
+RCUS.US,D,20201124,000000,26.38,26.57,25.33,25.37,398971,0
+RCUS.US,D,20201125,000000,25.37,25.815,24.26,24.37,265684,0
+RCUS.US,D,20201127,000000,24.39,25.905,24.39,25.71,233621,0
+RCUS.US,D,20201130,000000,25.68,27.36,25.48,27.23,543854,0
+RCUS.US,D,20201201,000000,27.64,27.86,26.89,26.98,433368,0
+RCUS.US,D,20201202,000000,26.65,27.26,26.38,27.17,382794,0
+RCUS.US,D,20201203,000000,27.23,28.24,27.11,28.02,340850,0
+RCUS.US,D,20201204,000000,28.01,29.11,27.92,29.05,366498,0
+RCUS.US,D,20201207,000000,29.05,29.81,26.79,27.04,448062,0
+RCUS.US,D,20201208,000000,27,29.97,27,29.93,557027,0
+RCUS.US,D,20201209,000000,30.25,30.97,28.6,29.36,528314,0
+RCUS.US,D,20201210,000000,29.36,30.295,28.93,29.56,302516,0
+RCUS.US,D,20201211,000000,29.27,31.46,29.14,30.82,405973,0
+RCUS.US,D,20201214,000000,30.57,32.37,30.18,32.11,541328,0
+RCUS.US,D,20201215,000000,32.47,32.58,30.79,31.37,435466,0
+RCUS.US,D,20201216,000000,31.38,31.59,29.97,30.91,369938,0
+RCUS.US,D,20201217,000000,30.99,31.88,30.32,31.77,338979,0
+RCUS.US,D,20201218,000000,31.94,32.85,31.06,32.17,1727536,0
+RCUS.US,D,20201221,000000,31.11,32.17,30.77,31.74,542275,0
+RCUS.US,D,20201222,000000,32.04,33.1,31.83,32.36,297497,0
+RCUS.US,D,20201223,000000,32.34,32.34,30.95,31.33,293735,0
+RCUS.US,D,20201224,000000,31.68,32,30.29,30.58,155302,0
+RCUS.US,D,20201228,000000,30.68,31.02,28.38,28.53,406201,0
+RCUS.US,D,20201229,000000,28.79,29.3,27.32,27.54,344634,0
+RCUS.US,D,20201230,000000,27.71,28.81,27.03,27.15,505141,0
+RCUS.US,D,20201231,000000,26.99,27.305,25.55,25.96,544121,0
+RCUS.US,D,20210104,000000,26.52,27.02,25.6,26.16,577652,0
+RCUS.US,D,20210105,000000,26.33,26.855,25.675,26.7,418023,0
+RCUS.US,D,20210106,000000,26.86,29.74,26.61,28.98,950640,0
+RCUS.US,D,20210107,000000,28.92,30.77,28.675,30.07,462881,0
+RCUS.US,D,20210108,000000,30.37,31.93,29.55,30.83,557080,0
+RCUS.US,D,20210111,000000,30.2,33.12,29.575,32.07,486546,0
+RCUS.US,D,20210112,000000,32.18,35.24,32.07,33.91,543343,0
+RCUS.US,D,20210113,000000,34.29,35.74,33.52,35.68,485944,0
+RCUS.US,D,20210114,000000,36,38.9,35.7,38.83,998320,0
+RCUS.US,D,20210115,000000,39.03,40.01,34.83,36.98,939455,0
+RCUS.US,D,20210119,000000,38.37,38.44,36,36.73,469710,0
+RCUS.US,D,20210120,000000,37.23,38.885,36.79,38.62,558668,0
+RCUS.US,D,20210121,000000,38.6,39.01,36.67,37.05,420445,0
+RCUS.US,D,20210122,000000,36.64,38.87,36.5,38.41,388689,0
+RCUS.US,D,20210125,000000,38.68,39.48,37.47,38.19,390708,0
+RCUS.US,D,20210126,000000,39,39.1383,35.62,36.03,392641,0
+RCUS.US,D,20210127,000000,35.15,36.84,33.69,34.58,616339,0
+RCUS.US,D,20210128,000000,35.09,36.48,34.59,35.41,286602,0
+RCUS.US,D,20210129,000000,35.65,37.11,34.27,34.73,291527,0
+RCUS.US,D,20210201,000000,37.91,38.29,35.5,38.18,522532,0
+RCUS.US,D,20210202,000000,39,39.29,38.09,38.75,524921,0
+RCUS.US,D,20210203,000000,40.5,41.13,38.83,38.89,429613,0
+RCUS.US,D,20210204,000000,39.1,41.095,39.01,39.49,580774,0
+RCUS.US,D,20210205,000000,40.02,41.4177,39.295,40.5,422066,0
+RCUS.US,D,20210208,000000,41.14,42.07,40.74,41.39,451188,0
+RCUS.US,D,20210209,000000,41.48,42.36,39.67,39.96,276606,0
+RCUS.US,D,20210210,000000,40.14,40.395,37.9,38.5,513064,0
+RCUS.US,D,20210211,000000,38.69,38.69,36.7608,37,453926,0
+RCUS.US,D,20210212,000000,37.1,37.22,34.98,36,689121,0
+RCUS.US,D,20210216,000000,36.44,37,33.75,33.9,423603,0
+RCUS.US,D,20210217,000000,33.62,34.16,32.11,33.21,999157,0
+RCUS.US,D,20210218,000000,34,34,31.12,31.94,653007,0
+RCUS.US,D,20210219,000000,32.06,33.31,31.41,31.66,472400,0
+RCUS.US,D,20210222,000000,31.39,33.04,30.85,32.36,564694,0
+RCUS.US,D,20210223,000000,31.43,35,30.85,33.28,737387,0
+RCUS.US,D,20210224,000000,33.13,35.77,32.47,35.33,479755,0
+RCUS.US,D,20210225,000000,35.77,36.21,33.44,34.25,482141,0
+RCUS.US,D,20210226,000000,34.26,35.59,33.68,35.26,366883,0
+RCUS.US,D,20210301,000000,35.59,36.87,35.52,36.71,329136,0
+RCUS.US,D,20210302,000000,36.65,36.89,35.185,36.27,380163,0
+RCUS.US,D,20210303,000000,36.19,36.28,34.09,34.55,588261,0
+RCUS.US,D,20210304,000000,34.15,35.97,33,33.39,707792,0
+RCUS.US,D,20210305,000000,33.79,34.59,31.6996,34.01,625361,0
+RCUS.US,D,20210308,000000,33.92,33.95,30.81,31.49,617495,0
+RCUS.US,D,20210309,000000,32.34,33.48,31.7,32.38,321470,0
+RCUS.US,D,20210310,000000,33.15,35.93,32.66,35.64,466567,0
+RCUS.US,D,20210311,000000,35.95,39.1,34.7,39.01,1130544,0
+RCUS.US,D,20210312,000000,38.51,39.19,35.43,36.45,709791,0
+RCUS.US,D,20210315,000000,36.2,36.95,34.955,35.29,473802,0
+RCUS.US,D,20210316,000000,35.03,36,34.01,34.98,358970,0
+RCUS.US,D,20210317,000000,34.44,37.37,34.1269,36.9,316507,0
+RCUS.US,D,20210318,000000,35.86,37.86,35.17,35.3,335790,0
+RCUS.US,D,20210319,000000,35.29,37.18,34.97,37.07,944496,0
+RCUS.US,D,20210322,000000,37.09,37.65,35.41,35.86,347185,0
+RCUS.US,D,20210323,000000,35.41,35.41,33.98,34.45,311089,0
+RCUS.US,D,20210324,000000,34.98,34.98,31.87,32.01,486245,0
+RCUS.US,D,20210325,000000,31.25,33.56,30.36,33.43,738753,0
+RCUS.US,D,20210326,000000,33,33.7994,30.86,32.71,450084,0
+RCUS.US,D,20210329,000000,32.39,32.43,28.8201,28.89,500595,0
+RCUS.US,D,20210330,000000,28.27,28.38,26.69,28.06,1115996,0
+RCUS.US,D,20210331,000000,28.1,28.59,27.04,28.08,1053456,0
+RCUS.US,D,20210401,000000,28.59,29.86,28.16,28.83,449242,0
+RCUS.US,D,20210405,000000,31.58,32.58,31,32.57,568099,0
+RCUS.US,D,20210406,000000,32.29,33.105,31.335,31.6,366714,0
+RCUS.US,D,20210407,000000,31.51,31.58,30.53,30.66,261187,0
+RCUS.US,D,20210408,000000,31.01,31.97,30.4,30.9,558652,0
+RCUS.US,D,20210409,000000,31.18,32.035,30.68,31.3,316144,0
+RCUS.US,D,20210412,000000,31.29,31.34,29.18,30.49,554081,0
+RCUS.US,D,20210413,000000,30.23,32.63,30.23,32.45,559105,0
+RCUS.US,D,20210414,000000,32.61,33.87,32.36,33.21,506143,0
+RCUS.US,D,20210415,000000,33.59,35.5,33.33,34.99,596212,0
+RCUS.US,D,20210416,000000,34.85,35.445,32.85,33.13,378779,0
+RCUS.US,D,20210419,000000,32.68,33.345,31.84,32.06,301125,0
+RCUS.US,D,20210420,000000,31.62,32.35,31.24,31.95,672354,0
+RCUS.US,D,20210421,000000,31.82,33.99,31.44,33.95,429699,0
+RCUS.US,D,20210422,000000,33.87,34.95,32.81,34.7,408857,0
+RCUS.US,D,20210423,000000,35,36.2,34.63,35.77,552827,0
+RCUS.US,D,20210426,000000,35.88,36.11,35.17,35.68,621064,0
+RCUS.US,D,20210427,000000,36.38,36.44,33.68,34.74,583464,0
+RCUS.US,D,20210428,000000,34.17,34.89,33.88,34.5,423290,0
+RCUS.US,D,20210429,000000,34.79,34.79,33.22,33.42,235840,0
+RCUS.US,D,20210430,000000,32.75,33.93,32.61,33.75,324923,0
+RCUS.US,D,20210503,000000,34.5,34.97,33.93,34.1,212863,0
+RCUS.US,D,20210504,000000,33.98,35.12,32.63,32.7,659656,0
+RCUS.US,D,20210505,000000,32.57,32.57,30.85,30.94,240563,0
+RCUS.US,D,20210506,000000,30.28,30.79,28.88,30.13,1160135,0
+RCUS.US,D,20210507,000000,30.58,31.525,30.27,30.45,560347,0
+RCUS.US,D,20210510,000000,30.07,30.46,28.62,28.86,567923,0
+RCUS.US,D,20210511,000000,28.27,29.5,28.17,28.73,935901,0
+RCUS.US,D,20210512,000000,28.24,30.39,28.24,29.15,459853,0
+RCUS.US,D,20210513,000000,29.49,29.78,27.36,27.65,472444,0
+RCUS.US,D,20210514,000000,28.03,29.19,27.87,28.52,407510,0
+RCUS.US,D,20210517,000000,28.49,29,27.81,27.97,299349,0
+RCUS.US,D,20210518,000000,28.12,28.37,27.23,27.38,465259,0
+RCUS.US,D,20210519,000000,27.15,27.15,25.58,25.96,769030,0
+RCUS.US,D,20210520,000000,26.1,26.6,25.41,25.83,475640,0
+RCUS.US,D,20210521,000000,26.26,26.26,25.14,25.19,439844,0
+RCUS.US,D,20210524,000000,25.36,25.7,24.41,24.55,275478,0
+RCUS.US,D,20210525,000000,24.6,24.92,23.58,24.13,947224,0
+RCUS.US,D,20210526,000000,24.47,24.75,24.14,24.5,610728,0
+RCUS.US,D,20210527,000000,24.44,25.2,24.06,24.89,851559,0
+RCUS.US,D,20210528,000000,25,25.37,24.6,24.82,404994,0
+RCUS.US,D,20210601,000000,24.62,25.04,24.2,24.59,710389,0
+RCUS.US,D,20210602,000000,24.64,25.44,24.2,24.56,469111,0
+RCUS.US,D,20210603,000000,24.57,25.01,24.13,24.79,277939,0
+RCUS.US,D,20210604,000000,24.91,25.5199,24.8,25.05,311002,0
+RCUS.US,D,20210607,000000,25.12,25.54,24.83,25.34,724676,0
+RCUS.US,D,20210608,000000,25.47,25.92,24.25,24.76,569950,0
+RCUS.US,D,20210609,000000,25.04,25.575,24.13,24.42,417351,0
+RCUS.US,D,20210610,000000,24.61,25.08,24.2,24.88,365919,0
+RCUS.US,D,20210611,000000,25.04,25.45,24.735,24.89,280159,0
+RCUS.US,D,20210614,000000,25.04,25.225,24.45,24.55,461910,0
+RCUS.US,D,20210615,000000,24.57,25.17,23.92,24.38,482417,0
+RCUS.US,D,20210616,000000,24.49,24.95,23.59,24,567663,0
+RCUS.US,D,20210617,000000,23.89,24.34,23.285,23.77,615438,0
+RCUS.US,D,20210618,000000,23.62,24.06,22.84,23.06,2080107,0
+RCUS.US,D,20210621,000000,23.21,23.62,22.36,23.51,1160624,0
+RCUS.US,D,20210622,000000,23.14,23.49,22.62,22.75,381199,0
+RCUS.US,D,20210623,000000,22.63,23.91,22.63,23.4,1183698,0
+RCUS.US,D,20210624,000000,27.65,28.4,26.16,27.02,4184679,0
+RCUS.US,D,20210625,000000,26.55,28.83,26.06,28.83,3529541,0
+RCUS.US,D,20210628,000000,28.9,29.43,28.4,29.04,862327,0
+RCUS.US,D,20210629,000000,28.86,28.89,27.01,27.27,644477,0
+RCUS.US,D,20210630,000000,27.23,28.05,26.84,27.46,547959,0
+RCUS.US,D,20210701,000000,27.72,27.72,26.78,27.53,884886,0
+RCUS.US,D,20210702,000000,27.6,27.62,26.71,27.31,556248,0
+RCUS.US,D,20210706,000000,27.42,28.15,26.865,27.98,749473,0
+RCUS.US,D,20210707,000000,27.95,29.29,27.8,28.98,748191,0
+RCUS.US,D,20210708,000000,28.28,29.24,28.19,28.75,777489,0
+RCUS.US,D,20210709,000000,28.72,29.185,28.46,29.07,726939,0
+RCUS.US,D,20210712,000000,28.97,29.348,28.67,29.33,366338,0
+RCUS.US,D,20210713,000000,29.18,29.35,28.12,28.4,680225,0
+RCUS.US,D,20210714,000000,28.58,28.85,27.83,28.57,1010183,0
+RCUS.US,D,20210715,000000,28.26,28.7,26.98,28.58,835304,0
+RCUS.US,D,20210716,000000,28.95,29.75,28.57,29.47,502668,0
+RCUS.US,D,20210719,000000,28.93,29.99,28.65,29.63,547503,0
+RCUS.US,D,20210720,000000,29.6,33.2139,29.6,32.01,1200925,0
+RCUS.US,D,20210721,000000,31.54,31.73,30,31.72,663006,0
+RCUS.US,D,20210722,000000,31.88,33.275,31.3506,33.01,608947,0
+RCUS.US,D,20210723,000000,33.03,33.45,32.52,32.85,304318,0
+RCUS.US,D,20210726,000000,32.9,32.94,31.91,32.67,271427,0
+RCUS.US,D,20210727,000000,32.48,32.67,30.31,31.67,415723,0
+RCUS.US,D,20210728,000000,31.83,34.12,31.65,33.89,412123,0
+RCUS.US,D,20210729,000000,33.98,34.76,32.9,32.97,352637,0
+RCUS.US,D,20210730,000000,32.9,33.27,31.36,31.41,308416,0
+RCUS.US,D,20210802,000000,31.2,31.54,30,30.05,460238,0
+RCUS.US,D,20210803,000000,30.06,30.15,29.295,30.02,297196,0
+RCUS.US,D,20210804,000000,29.82,30.48,29.24,29.4,315812,0
+RCUS.US,D,20210805,000000,29.36,30.77,29.18,30.48,377660,0
+RCUS.US,D,20210806,000000,30.52,31.49,27,27.26,930532,0
+RCUS.US,D,20210809,000000,27.16,28.7558,27,28.24,585481,0
+RCUS.US,D,20210810,000000,28.59,28.71,28.2,28.66,379830,0
+RCUS.US,D,20210811,000000,28.46,28.46,26.94,27.44,439073,0
+RCUS.US,D,20210812,000000,27.19,27.84,27,27.78,445210,0
+RCUS.US,D,20210813,000000,28.01,28.19,27.3,27.37,190019,0
+RCUS.US,D,20210816,000000,27.06,27.59,26.78,27.1,310453,0
+RCUS.US,D,20210817,000000,26.94,28.46,26.6,28.39,311653,0
+RCUS.US,D,20210818,000000,28.52,28.52,27.58,27.64,190431,0
+RCUS.US,D,20210819,000000,27.49,27.97,26.85,26.93,341773,0
+RCUS.US,D,20210820,000000,26.85,28.47,26.74,28.38,325247,0
+RCUS.US,D,20210823,000000,28.39,29.92,28.39,29.35,384187,0
+RCUS.US,D,20210824,000000,29.09,29.5,28.03,28.95,196428,0
+RCUS.US,D,20210825,000000,29.06,29.6,28.71,29.45,200882,0
+RCUS.US,D,20210826,000000,29.13,29.86,28.78,28.88,210890,0
+RCUS.US,D,20210827,000000,29.19,30.2,28.78,29.52,281185,0
+RCUS.US,D,20210830,000000,29.74,30.84,29.19,29.66,388433,0
+RCUS.US,D,20210831,000000,29.57,30.03,28.91,29.17,351401,0
+RCUS.US,D,20210901,000000,29.49,31.74,29.26,31.55,504734,0
+RCUS.US,D,20210902,000000,31.85,33.39,31.52,33.32,522190,0
+RCUS.US,D,20210903,000000,32.86,34.325,32.43,33.42,372468,0
+RCUS.US,D,20210907,000000,33.17,33.78,32.4,33.58,284189,0
+RCUS.US,D,20210908,000000,33.34,34.36,32.92,34.31,270354,0
+RCUS.US,D,20210909,000000,34.245,35.3,33.92,34.43,485737,0
+RCUS.US,D,20210910,000000,34.64,34.64,31,32.39,753616,0
+RCUS.US,D,20210913,000000,32.31,34.44,31.08,33.88,594449,0
+RCUS.US,D,20210914,000000,33.52,33.8,32.38,33.01,464915,0
+RCUS.US,D,20210915,000000,33.31,34.055,32.47,33.37,369508,0
+RCUS.US,D,20210916,000000,33.4,33.82,32.31,33.03,347832,0
+RCUS.US,D,20210917,000000,34.25,36.89,33.7501,36.39,1681405,0
+RCUS.US,D,20210920,000000,35.49,36.14,34.56,35.11,474962,0
+RCUS.US,D,20210921,000000,35.6,36.19,34.935,36.01,364960,0
+RCUS.US,D,20210922,000000,36.33,38,35.96,36.04,1427282,0
+RCUS.US,D,20210923,000000,35.84,37.33,35.16,36.99,927897,0
+RCUS.US,D,20210924,000000,36.75,37.6,35.175,35.97,1284217,0
+RCUS.US,D,20210927,000000,36.02,37.99,35.14,37.68,781645,0
+RCUS.US,D,20210928,000000,37.31,37.9,36,36.03,672077,0
+RCUS.US,D,20210929,000000,36.39,36.4,34.42,34.51,598830,0
+RCUS.US,D,20210930,000000,34.63,35.28,33.9,34.87,645153,0
+RCUS.US,D,20211001,000000,34.7,35.875,34.09,35.23,452470,0
+RCUS.US,D,20211004,000000,34.77,35.2899,33.41,33.7,564153,0
+RCUS.US,D,20211005,000000,33.85,34.195,33.22,33.62,255180,0
+RCUS.US,D,20211006,000000,33.47,34.25,33.39,33.68,266270,0
+RCUS.US,D,20211007,000000,34.06,34.55,32.97,33.03,516323,0
+RCUS.US,D,20211008,000000,32.77,32.77,31.27,31.48,247219,0
+RCUS.US,D,20211011,000000,31.3,32.13,30.9,31.86,228672,0
+RCUS.US,D,20211012,000000,32.2,32.37,31.34,31.66,345035,0
+RCUS.US,D,20211013,000000,31.96,31.97,31.09,31.38,181839,0
+RCUS.US,D,20211014,000000,31.7,32.77,31.65,32.51,235830,0
+RCUS.US,D,20211015,000000,33.27,35.15,32.57,34.39,470871,0
+RCUS.US,D,20211018,000000,34.04,35.08,33.675,34.25,431112,0
+RCUS.US,D,20211019,000000,34.78,35.47,34.28,35.14,198954,0
+RCUS.US,D,20211020,000000,35.24,35.595,33.66,34.19,346183,0
+RCUS.US,D,20211021,000000,34.11,35.26,33.98,35.05,371960,0
+RCUS.US,D,20211022,000000,35.1,35.47,34.41,35.33,389681,0
+RCUS.US,D,20211025,000000,35.07,35.34,34.21,34.38,244113,0
+RCUS.US,D,20211026,000000,34.7,34.99,33.45,33.67,248672,0
+RCUS.US,D,20211027,000000,33.42,34,32.74,33.09,204394,0
+RCUS.US,D,20211028,000000,33.22,33.9325,33.22,33.71,310143,0
+RCUS.US,D,20211029,000000,33.71,34.26,32.725,33.44,223221,0
+RCUS.US,D,20211101,000000,32.92,34.2,32.92,34.1,198679,0
+RCUS.US,D,20211102,000000,34.06,34.29,33.44,34.25,483358,0
+RCUS.US,D,20211103,000000,33.91,36.64,33.91,36.15,403296,0
+RCUS.US,D,20211104,000000,36.39,36.39,34.76,35.39,396076,0
+RCUS.US,D,20211105,000000,35.34,36.65,34.15,34.91,521537,0
+RCUS.US,D,20211108,000000,36.365,36.365,34.37,34.74,660676,0
+RCUS.US,D,20211109,000000,35.49,39.2,34.85,38.9,1001844,0
+RCUS.US,D,20211110,000000,38.59,40.33,38.155,38.96,907342,0
+RCUS.US,D,20211111,000000,38.91,39.595,37.3938,37.44,267217,0
+RCUS.US,D,20211112,000000,37.54,38.1,36.71,38.08,177511,0
+RCUS.US,D,20211115,000000,38.21,38.47,37.11,38.07,399944,0
+RCUS.US,D,20211116,000000,37.83,38.72,37.27,37.32,291142,0
+RCUS.US,D,20211117,000000,37.25,37.58,36.46,36.91,280251,0
+RCUS.US,D,20211118,000000,40.56,43.97,39.79,43.54,4452966,0
+RCUS.US,D,20211119,000000,44.49,48.03,43.84,47.55,1517842,0
+RCUS.US,D,20211122,000000,45.53,49.1,45,48.09,1246749,0
+RCUS.US,D,20211123,000000,47.98,48.78,47.24,48.47,539413,0
+RCUS.US,D,20211124,000000,48.06,48.8,47.35,48.46,447329,0
+RCUS.US,D,20211126,000000,47.65,48.39,44.02,46.36,647514,0
+RCUS.US,D,20211129,000000,47.14,47.28,44.54,45.12,611948,0
+RCUS.US,D,20211130,000000,45.03,45.68,41.63,43.8,1088182,0
+RCUS.US,D,20211201,000000,43.5,45.84,43,43.13,588320,0
+RCUS.US,D,20211202,000000,42.95,45.26,42.5,44.99,587023,0
+RCUS.US,D,20211203,000000,45.59,45.59,43.53,44.2,520365,0
+RCUS.US,D,20211206,000000,44,45.21,43.42,43.83,643787,0
+RCUS.US,D,20211207,000000,45,46.445,44.68,45.7,661207,0
+RCUS.US,D,20211208,000000,46.22,47,43.63,44.17,992578,0
+RCUS.US,D,20211209,000000,43.86,45.875,42.46,42.61,738274,0
+RCUS.US,D,20211210,000000,42.77,43.09,40.66,40.69,679483,0
+RCUS.US,D,20211213,000000,40.74,41.37,39.93,40.67,513152,0
+RCUS.US,D,20211214,000000,40.26,40.42,38.61,39.3,575587,0
+RCUS.US,D,20211215,000000,39.32,40.93,38.01,40.52,927343,0
+RCUS.US,D,20211216,000000,40.74,41.11,39.03,39.36,694662,0
+RCUS.US,D,20211217,000000,38.66,42.15,37.84,41.6,1692724,0
+RCUS.US,D,20211220,000000,40.9,42.4468,40.01,41.63,2100577,0
+RCUS.US,D,20211221,000000,41,41.33,39.4,40.85,780606,0
+RCUS.US,D,20211222,000000,41,42.04,39.98,41.81,1020337,0
+RCUS.US,D,20211223,000000,41.94,44.84,41.01,44.59,729033,0
+RCUS.US,D,20211227,000000,45,45.9,43.77,43.9,361563,0
+RCUS.US,D,20211228,000000,43.77,44.77,43.01,43.05,189646,0
+RCUS.US,D,20211229,000000,43.09,43.51,41.85,42.18,210297,0
+RCUS.US,D,20211230,000000,42.05,43.53,41.701,41.95,185970,0
+RCUS.US,D,20211231,000000,41.9,43.01,40.31,40.47,197842,0
+RCUS.US,D,20220103,000000,40.51,42.0538,40.06,41.83,911463,0
+RCUS.US,D,20220104,000000,41.48,41.9468,39.46,40.29,382146,0
+RCUS.US,D,20220105,000000,40.29,40.7514,38.9,38.91,572812,0
+RCUS.US,D,20220106,000000,38.68,40.36,38.29,38.44,855552,0
+RCUS.US,D,20220107,000000,38.16,39.685,36.79,37.36,685540,0
+RCUS.US,D,20220110,000000,37.39,37.64,35.39,37.56,1027884,0
+RCUS.US,D,20220111,000000,37.7,39.93,37.21,39.31,1140766,0
+RCUS.US,D,20220112,000000,38.59,38.97,36.47,36.98,1013550,0
+RCUS.US,D,20220113,000000,37.09,37.4,36.27,36.4,661666,0
+RCUS.US,D,20220114,000000,35.92,36.56,34.77,35.81,644255,0
+RCUS.US,D,20220118,000000,34.97,35.48,34.25,34.36,742748,0
+RCUS.US,D,20220119,000000,34.48,35.13,33.16,33.5,705041,0
+RCUS.US,D,20220120,000000,33.58,35.05,32.32,32.37,657567,0
+RCUS.US,D,20220121,000000,32.24,33,31.06,31.09,635465,0
+RCUS.US,D,20220124,000000,30.36,32.02,29.43,31.75,597869,0
+RCUS.US,D,20220125,000000,31.04,31.46,29.965,30.85,452375,0
+RCUS.US,D,20220126,000000,31.11,33.4,30.42,30.87,582906,0
+RCUS.US,D,20220127,000000,31.31,31.31,29.08,29.28,399990,0
+RCUS.US,D,20220128,000000,29.16,29.78,28.09,29.75,487199,0
+RCUS.US,D,20220131,000000,29.72,31.06,29.435,30.8,531685,0
+RCUS.US,D,20220201,000000,31.1,31.56,30.34,31.47,609835,0
+RCUS.US,D,20220202,000000,31.09,31.36,29.86,30.05,463845,0
+RCUS.US,D,20220203,000000,29.07,29.91,28.9,29.28,513548,0
+RCUS.US,D,20220204,000000,29.18,29.79,29.07,29.4,608342,0
+RCUS.US,D,20220207,000000,29.29,30.875,29.29,30.29,395641,0
+RCUS.US,D,20220208,000000,30.06,30.49,29.415,30.3,301427,0
+RCUS.US,D,20220209,000000,30.57,32.31,30.57,32.25,635092,0
+RCUS.US,D,20220210,000000,31.5,33.385,30.14,30.73,644794,0
+RCUS.US,D,20220211,000000,30.69,31.08,29.1,29.32,539612,0
+RCUS.US,D,20220214,000000,29.65,29.92,28.76,28.92,461722,0
+RCUS.US,D,20220215,000000,29.28,30.37,29.28,29.7,521503,0
+RCUS.US,D,20220216,000000,29.29,29.955,28.69,28.92,560224,0
+RCUS.US,D,20220217,000000,28.77,30.11,28.725,29.38,946105,0
+RCUS.US,D,20220218,000000,29.09,30.82,29.09,30.49,646620,0
+RCUS.US,D,20220222,000000,30.04,31.07,29.65,29.86,660979,0
+RCUS.US,D,20220223,000000,30.3,30.765,29.745,30.01,581132,0
+RCUS.US,D,20220224,000000,28.72,35.78,28.72,35.59,1274934,0
+RCUS.US,D,20220225,000000,35.5,37.55,34.93,36.5,892742,0
+RCUS.US,D,20220228,000000,36.14,37.36,36.06,37.2,828165,0
+RCUS.US,D,20220301,000000,37.47,38.63,36.43,37.56,610418,0
+RCUS.US,D,20220302,000000,37.27,37.285,36.17,36.63,435003,0
+RCUS.US,D,20220303,000000,37.12,37.42,35.14,36.18,1481753,0
+RCUS.US,D,20220304,000000,35.67,36.8399,33.14,33.88,809352,0
+RCUS.US,D,20220307,000000,33.85,33.85,32.02,32.76,694138,0
+RCUS.US,D,20220308,000000,32.49,34.975,32.18,33.03,496984,0
+RCUS.US,D,20220309,000000,33.65,34.73,33.51,34.52,471328,0
+RCUS.US,D,20220310,000000,34.21,34.76,33.46,34.54,360235,0
+RCUS.US,D,20220311,000000,34.5,34.6,33.05,33.1,295610,0
+RCUS.US,D,20220314,000000,33.06,33.11,30.825,31.34,554787,0
+RCUS.US,D,20220315,000000,31.18,31.69,30.469,31.65,297796,0
+RCUS.US,D,20220316,000000,31.62,33.42,31.48,33.37,555271,0
+RCUS.US,D,20220317,000000,32.87,34.5,32.63,34.5,430243,0
+RCUS.US,D,20220318,000000,34.5,36.44,33.88,35.95,1421399,0
+RCUS.US,D,20220321,000000,35.42,36.12,34.17,34.62,545874,0
+RCUS.US,D,20220322,000000,34.82,35.41,34.02,34.49,606610,0
+RCUS.US,D,20220323,000000,33.99,34.46,32.96,32.98,620258,0
+RCUS.US,D,20220324,000000,33.49,34.84,32.84,34.72,778455,0
+RCUS.US,D,20220325,000000,34.77,36.48,34.49,35.96,757606,0
+RCUS.US,D,20220328,000000,35.95,37.44,35.64,36.5,577496,0
+RCUS.US,D,20220329,000000,36.74,37.46,36.61,37,947455,0
+RCUS.US,D,20220330,000000,36.51,36.51,33.355,33.4,1397984,0
+RCUS.US,D,20220331,000000,33.37,33.82,31.26,31.56,1298539,0
+RCUS.US,D,20220401,000000,31.62,33.115,31.47,31.99,731273,0
+RCUS.US,D,20220404,000000,32.35,35.36,32.28,34.89,979820,0
+RCUS.US,D,20220405,000000,39.13,39.75,36.5,37.73,7623113,0
+RCUS.US,D,20220406,000000,37.23,37.65,34.16,35.11,13084994,0
+RCUS.US,D,20220407,000000,34.19,35.65,33,34.07,1349195,0
+RCUS.US,D,20220408,000000,33.96,35.03,33.51,33.7,1251984,0
+RCUS.US,D,20220411,000000,33.23,33.59,31.1,31.35,991365,0
+RCUS.US,D,20220412,000000,31.71,32.025,30.32,30.75,845838,0
+RCUS.US,D,20220413,000000,30.8,32.68,30.8,31.87,634450,0
+RCUS.US,D,20220414,000000,31.61,32.02,30.67,31.98,678188,0
+RCUS.US,D,20220418,000000,32.05,32.295,30.97,31.22,538035,0
+RCUS.US,D,20220419,000000,31.34,32.37,30.69,31.33,555533,0
+RCUS.US,D,20220420,000000,31.36,31.53,30.545,31.25,525774,0
+RCUS.US,D,20220421,000000,31.52,31.7,29.21,29.32,640466,0
+RCUS.US,D,20220422,000000,29.08,29.58,27.33,27.4,1074218,0
+RCUS.US,D,20220425,000000,27.45,27.8,26.72,27.31,603439,0
+RCUS.US,D,20220426,000000,26.86,26.9,25.36,25.43,782544,0
+RCUS.US,D,20220427,000000,25.45,25.75,24.32,24.98,630509,0
+RCUS.US,D,20220428,000000,25.19,25.39,24.36,24.88,1420734,0
+RCUS.US,D,20220429,000000,25.07,26.115,24.04,24.21,742559,0
+RCUS.US,D,20220502,000000,24.04,25.38,23.51,25.33,1047709,0
+RCUS.US,D,20220503,000000,25.02,25.99,24.5,24.69,497561,0
+RCUS.US,D,20220504,000000,24.84,25.23,23.1,25.13,830058,0
+RCUS.US,D,20220505,000000,24.6,24.9,22.48,22.81,1173722,0
+RCUS.US,D,20220506,000000,22.76,22.93,21.15,21.45,1062258,0
+RCUS.US,D,20220509,000000,21.1,21.645,20.49,21.5,1760286,0
+RCUS.US,D,20220510,000000,23.86,25.72,22.99,24.01,2048406,0
+RCUS.US,D,20220511,000000,17,18,16.74,17.23,8205638,0
+RCUS.US,D,20220512,000000,17.04,18.54,17,18.38,3397229,0
+RCUS.US,D,20220513,000000,18.89,19.8,18.33,19.37,1826149,0
+RCUS.US,D,20220516,000000,19.33,20.97,18.73,19.79,1321398,0
+RCUS.US,D,20220517,000000,20.3,21.37,20.11,20.99,925695,0
+RCUS.US,D,20220518,000000,20.14,20.47,18.7401,18.87,975649,0
+RCUS.US,D,20220519,000000,18.72,19.94,18.49,18.5,1455631,0
+RCUS.US,D,20220520,000000,19.07,19.215,17.83,18.92,1041387,0
+RCUS.US,D,20220523,000000,19.18,19.53,18.65,19.08,963549,0
+RCUS.US,D,20220524,000000,18.68,18.85,17.815,17.95,861582,0
+RCUS.US,D,20220525,000000,17.99,19,17.99,18.22,953229,0
+RCUS.US,D,20220526,000000,18.21,18.9,18.06,18.2,1058658,0
+RCUS.US,D,20220527,000000,18.32,19.95,18.32,19.19,1749368,0
+RCUS.US,D,20220531,000000,19.19,19.41,18.54,18.95,622315,0
+RCUS.US,D,20220601,000000,19.18,19.625,18.635,19.24,580096,0
+RCUS.US,D,20220602,000000,19.5,20.62,19.14,20.55,881243,0
+RCUS.US,D,20220603,000000,20.47,23.1,20.42,22.51,1480934,0
+RCUS.US,D,20220606,000000,22.75,23,21.55,22.34,848821,0
+RCUS.US,D,20220607,000000,22.09,23.4,22.09,23.19,703829,0
+RCUS.US,D,20220608,000000,23.1,24.08,23.09,23.62,705906,0
+RCUS.US,D,20220609,000000,23.36,24.05,23.03,23.14,671778,0
+RCUS.US,D,20220610,000000,22.76,23.11,21.59,22.52,989446,0
+RCUS.US,D,20220613,000000,21.63,22.08,19.475,19.77,760570,0
+RCUS.US,D,20220614,000000,19.89,20.755,19.21,20.62,710921,0
+RCUS.US,D,20220615,000000,20.62,22.255,20.53,21.66,782741,0
+RCUS.US,D,20220616,000000,20.55,21.36,20.31,20.72,805767,0
+RCUS.US,D,20220617,000000,20.88,22.54,20.88,22.02,2283264,0
+RCUS.US,D,20220621,000000,22.11,24.43,21.995,23.56,1078820,0
+RCUS.US,D,20220622,000000,22.71,24.29,22.43,23.52,661349,0
+RCUS.US,D,20220623,000000,23.92,24.98,23.68,24.98,888183,0
+RCUS.US,D,20220624,000000,25,26.085,23.93,25.55,1867295,0
+RCUS.US,D,20220627,000000,25.77,25.81,24.53,25.31,601479,0
+RCUS.US,D,20220628,000000,25.45,25.66,23.88,24.42,518185,0
+RCUS.US,D,20220629,000000,24.61,24.61,23.82,24.41,451735,0
+RCUS.US,D,20220630,000000,23.84,25.43,23.65,25.34,889007,0
+RCUS.US,D,20220701,000000,25.52,26.58,25.25,26.5,555757,0
+RCUS.US,D,20220705,000000,25.93,28.61,25.93,28.59,956122,0
+RCUS.US,D,20220706,000000,28.36,29.61,28.3,28.57,992493,0
+RCUS.US,D,20220707,000000,28.91,29.99,28.41,28.72,854421,0
+RCUS.US,D,20220708,000000,27.82,28.94,27.6553,28.78,502935,0
+RCUS.US,D,20220711,000000,28.66,29.05,27.05,27.38,674374,0
+RCUS.US,D,20220712,000000,27.41,28.04,26.35,27.96,697501,0
+RCUS.US,D,20220713,000000,27.16,30.57,27.16,30.07,758318,0
+RCUS.US,D,20220714,000000,29.88,30.28,29.01,29.54,485415,0
+RCUS.US,D,20220715,000000,30.02,30.36,28.7,29.04,653908,0
+RCUS.US,D,20220718,000000,29.37,29.65,27.48,27.74,796427,0
+RCUS.US,D,20220719,000000,28.22,28.98,27.61,28.68,720958,0
+RCUS.US,D,20220720,000000,28.8,29.855,28.4,28.93,533583,0
+RCUS.US,D,20220721,000000,29.08,29.46,28.51,28.63,535924,0
+RCUS.US,D,20220722,000000,28.39,28.88,26.65,26.84,699596,0
+RCUS.US,D,20220725,000000,26.73,26.73,25.79,26.19,470665,0
+RCUS.US,D,20220726,000000,25.91,27.04,25.49,26.44,522384,0
+RCUS.US,D,20220727,000000,26.71,27.11,25.99,27.07,469786,0
+RCUS.US,D,20220728,000000,27.45,27.45,25.96,27.05,374480,0
+RCUS.US,D,20220729,000000,26.66,26.68,26.005,26.59,434351,0
+RCUS.US,D,20220801,000000,26.2,26.53,24.53,24.87,650272,0
+RCUS.US,D,20220802,000000,24.46,25.9,24.46,25.34,495788,0
+RCUS.US,D,20220803,000000,25.94,27.475,25.93,26.35,551666,0
+RCUS.US,D,20220804,000000,24.83,27.43,24.83,26.85,944724,0
+RCUS.US,D,20220805,000000,26.22,27.57,25.57,27.33,685690,0
+RCUS.US,D,20220808,000000,27.32,27.79,26.42,27.35,826611,0
+RCUS.US,D,20220809,000000,26.31,26.45,24.45,25.23,947915,0
+RCUS.US,D,20220810,000000,26.13,27.55,25.33,27,943475,0
+RCUS.US,D,20220811,000000,27.02,27.585,25.57,25.88,792576,0
+RCUS.US,D,20220812,000000,26.27,27.94,25.88,27.2,982514,0
+RCUS.US,D,20220815,000000,27.18,28.44,26.77,28,527255,0
+RCUS.US,D,20220816,000000,27.87,28.47,27.22,27.46,634534,0
+RCUS.US,D,20220817,000000,26.94,27.415,26.36,26.4,381267,0
+RCUS.US,D,20220818,000000,26.28,26.28,25.35,25.41,595278,0
+RCUS.US,D,20220819,000000,25.02,26.12,24.76,25.93,929531,0
+RCUS.US,D,20220822,000000,25.52,26.22,24.86,25.28,374201,0
+RCUS.US,D,20220823,000000,25.58,26.29,24.97,26,655894,0
+RCUS.US,D,20220824,000000,25.88,26.99,25.19,25.52,733612,0
+RCUS.US,D,20220825,000000,26.07,26.25,25.41,26.25,431764,0
+RCUS.US,D,20220826,000000,26.66,26.66,24.69,25.03,573104,0
+RCUS.US,D,20220829,000000,24.55,25.205,24.09,24.67,498743,0
+RCUS.US,D,20220830,000000,24.96,25.07,23.78,24.09,466094,0
+RCUS.US,D,20220831,000000,24.31,24.78,23.75,24.08,458358,0
+RCUS.US,D,20220901,000000,23.72,25.89,23.52,25.72,518797,0
+RCUS.US,D,20220902,000000,26.05,26.24,24.47,24.8,589744,0
+RCUS.US,D,20220906,000000,25.04,25.04,23.19,23.23,621568,0
+RCUS.US,D,20220907,000000,23.13,24.51,23.13,24.51,665368,0
+RCUS.US,D,20220908,000000,24.15,26.08,24.15,25.7,530678,0
+RCUS.US,D,20220909,000000,25.76,26.345,25.26,25.46,381515,0
+RCUS.US,D,20220912,000000,25.42,25.83,24.94,25.77,308249,0
+RCUS.US,D,20220913,000000,24.8,25.38,24.625,25.08,1041408,0
+RCUS.US,D,20220914,000000,25.29,26.04,24.73,25.99,604990,0
+RCUS.US,D,20220915,000000,25.99,27.48,25.73,26.86,462862,0
+RCUS.US,D,20220916,000000,26.28,26.36,24.91,25.92,2196373,0
+RCUS.US,D,20220919,000000,25.63,25.96,24.98,25.55,740369,0
+RCUS.US,D,20220920,000000,25.21,27.285,25.19,26.55,540482,0
+RCUS.US,D,20220921,000000,26.4,26.77,25.21,25.25,705351,0
+RCUS.US,D,20220922,000000,24.96,25.44,24.295,25.21,490892,0
+RCUS.US,D,20220923,000000,25.09,25.42,24.48,25.21,585860,0
+RCUS.US,D,20220926,000000,25.29,25.83,24.51,24.52,492925,0
+RCUS.US,D,20220927,000000,25.04,26.61,25.01,25.89,764331,0
+RCUS.US,D,20220928,000000,26.57,27.11,26.1,26.8,626702,0
+RCUS.US,D,20220929,000000,26.33,26.45,25.14,25.53,532500,0
+RCUS.US,D,20220930,000000,26,27.18,25.765,26.16,529094,0
+RCUS.US,D,20221003,000000,26.64,27.24,25.64,26.2,533331,0
+RCUS.US,D,20221004,000000,26.6,27.15,26.19,26.9,508832,0
+RCUS.US,D,20221005,000000,26.42,28.15,26.4,27.82,527250,0
+RCUS.US,D,20221006,000000,27.53,29.83,27.25,29.02,1150830,0
+RCUS.US,D,20221007,000000,28.46,28.61,26.43,26.77,669221,0
+RCUS.US,D,20221010,000000,26.66,26.785,25.52,26.15,436459,0
+RCUS.US,D,20221011,000000,26.54,28.08,26.12,27.11,519461,0
+RCUS.US,D,20221012,000000,26.75,27.18,25.645,26.8,440914,0
+RCUS.US,D,20221013,000000,25.77,27.27,25.145,27.12,333378,0
+RCUS.US,D,20221014,000000,27.56,28.02,26.6,26.64,416812,0
+RCUS.US,D,20221017,000000,26.95,28.14,26.5,27.96,466987,0
+RCUS.US,D,20221018,000000,28.53,28.7,27.5,28.16,446533,0
+RCUS.US,D,20221019,000000,27.9,28.01,26.68,26.94,526299,0
+RCUS.US,D,20221020,000000,27.04,28.12,26.84,27,344034,0
+RCUS.US,D,20221021,000000,27.29,28.61,26.68,28.56,2252000,0
+RCUS.US,D,20221024,000000,28.73,28.77,27.03,27.8,473538,0
+RCUS.US,D,20221025,000000,27.76,28.44,27.43,27.81,553396,0
+RCUS.US,D,20221026,000000,27.78,29.115,27.77,28.2,900129,0
+RCUS.US,D,20221027,000000,28.71,29.17,27.94,28.77,703136,0
+RCUS.US,D,20221028,000000,28.81,29.04,27.45,27.75,1450733,0
+RCUS.US,D,20221031,000000,27.24,27.65,25.19,25.48,974537,0
+RCUS.US,D,20221101,000000,25.76,26.42,24.58,24.93,974692,0
+RCUS.US,D,20221102,000000,24.7,25.63,24.17,24.48,951971,0
+RCUS.US,D,20221103,000000,24,25.77,23.86,24.37,746188,0
+RCUS.US,D,20221104,000000,24.92,24.99,23.285,24.36,1076520,0
+RCUS.US,D,20221107,000000,24.72,24.73,22.92,22.95,595022,0
+RCUS.US,D,20221108,000000,22.95,25.575,22.89,24.69,1028539,0
+RCUS.US,D,20221109,000000,24.59,24.7,24.065,24.23,675133,0
+RCUS.US,D,20221110,000000,26,27.97,25.91,27.93,1054808,0
+RCUS.US,D,20221111,000000,27.98,29.78,27.57,28.96,889982,0
+RCUS.US,D,20221114,000000,28.77,30.93,28.275,30.2,732514,0
+RCUS.US,D,20221115,000000,30.9,31.43,29.59,30.05,966214,0
+RCUS.US,D,20221116,000000,29.71,29.94,28,28.87,540497,0
+RCUS.US,D,20221117,000000,28.63,28.815,27.79,28.74,498000,0
+RCUS.US,D,20221118,000000,29.37,29.37,26.41,27.31,1020620,0
+RCUS.US,D,20221121,000000,27.22,27.22,26.17,26.49,489447,0
+RCUS.US,D,20221122,000000,26.59,27.2,25.97,27.17,400185,0
+RCUS.US,D,20221123,000000,26.86,27.33,26.365,27.17,428200,0
+RCUS.US,D,20221125,000000,26.84,27.24,26.44,26.71,204499,0
+RCUS.US,D,20221128,000000,29.31,30.32,27.57,28.63,1820528,0
+RCUS.US,D,20221129,000000,28.98,31.99,28.7101,30.51,1289128,0
+RCUS.US,D,20221130,000000,31.71,35.62,30.85,35.17,2356101,0
+RCUS.US,D,20221201,000000,34.97,35.7,33.48,34.46,1230176,0
+RCUS.US,D,20221202,000000,34.12,36.13,33.81,35.71,963777,0
+RCUS.US,D,20221205,000000,35.5,35.5,33.35,33.96,1445879,0
+RCUS.US,D,20221206,000000,33.9,33.9,31.69,31.84,1069922,0
+RCUS.US,D,20221207,000000,31.5,32.15,31.0215,31.44,783556,0
+RCUS.US,D,20221208,000000,31.87,31.87,30.04,31,826304,0
+RCUS.US,D,20221209,000000,30.73,31.3112,30.37,30.39,580996,0
+RCUS.US,D,20221212,000000,30.29,31.9,29.71,31.39,1104021,0
+RCUS.US,D,20221213,000000,32.09,33.11,31.18,33.1,1447197,0
+RCUS.US,D,20221214,000000,33.13,34.93,32.65,33.62,1768604,0
+RCUS.US,D,20221215,000000,33.25,33.25,30.8,31,1172472,0
+RCUS.US,D,20221216,000000,30.6,31.59,30.025,30.89,3325891,0
+RCUS.US,D,20221219,000000,30.65,31.135,28.26,30.51,1328498,0
+RCUS.US,D,20221220,000000,24.045,24.045,20.15,20.59,4981637,0
+RCUS.US,D,20221221,000000,20.51,22.79,20.51,22.15,2482526,0
+RCUS.US,D,20221222,000000,21.65,21.65,20.705,21.38,1345464,0
+RCUS.US,D,20221223,000000,21.46,21.66,20.39,20.41,830705,0
+RCUS.US,D,20221227,000000,20.3,20.47,19.8,20.25,1071287,0
+RCUS.US,D,20221228,000000,20.42,20.86,19.31,19.7,999313,0
+RCUS.US,D,20221229,000000,20.01,20.94,19.62,20.25,1033054,0
+RCUS.US,D,20221230,000000,19.89,20.79,19.89,20.68,854659,0
+RCUS.US,D,20230103,000000,20.79,21.366,19.9,20.2,744876,0
+RCUS.US,D,20230104,000000,20.43,20.7,20.05,20.39,526147,0
+RCUS.US,D,20230105,000000,20.11,20.57,18,18.58,3708141,0
+RCUS.US,D,20230106,000000,18.64,18.72,18.09,18.48,2152159,0
+RCUS.US,D,20230109,000000,18.67,18.67,17.31,17.51,1595051,0
+RCUS.US,D,20230110,000000,17.6,18.4,17.6,18.2,1416544,0
+RCUS.US,D,20230111,000000,18,18.63,17.5,18.42,1136588,0
+RCUS.US,D,20230112,000000,18.31,18.87,18.14,18.58,1160203,0
+RCUS.US,D,20230113,000000,18.35,20.38,18.35,20.38,1591764,0
+RCUS.US,D,20230117,000000,20.43,21.17,20.12,20.31,1587206,0
+RCUS.US,D,20230118,000000,20.31,21.0487,19.22,19.46,911073,0
+RCUS.US,D,20230119,000000,19.43,21.2,19.26,20.89,1545461,0
+RCUS.US,D,20230120,000000,21.15,21.46,20.36,21.26,988527,0
+RCUS.US,D,20230123,000000,21.5,22.19,21.36,22.02,1162247,0
+RCUS.US,D,20230124,000000,22.23,23.05,21.94,22.82,814404,0
+RCUS.US,D,20230125,000000,22.49,23.1897,22.27,23.15,1037323,0
+RCUS.US,D,20230126,000000,23.59,23.59,22.41,23.09,596239,0
+RCUS.US,D,20230127,000000,23.05,23.63,22.66,23.13,965922,0
+RCUS.US,D,20230130,000000,23,23,22.25,22.35,728682,0
+RCUS.US,D,20230131,000000,22.09,22.73,21.46,21.63,956065,0
+RCUS.US,D,20230201,000000,21.5,22.75,21.11,22.37,912800,0
+RCUS.US,D,20230202,000000,21,22.03,20.8,21.16,1645647,0
+RCUS.US,D,20230203,000000,21,21.05,20.32,20.51,838218,0
+RCUS.US,D,20230206,000000,20.27,21.13,19.826,21.07,785687,0
+RCUS.US,D,20230207,000000,21.07,21.47,20.68,21.34,563360,0
+RCUS.US,D,20230208,000000,21.24,21.75,20.67,20.68,453042,0
+RCUS.US,D,20230209,000000,21.16,21.61,20.21,20.41,538658,0
+RCUS.US,D,20230210,000000,20.31,20.515,19.71,20.13,565282,0
+RCUS.US,D,20230213,000000,20.25,20.57,19.52,19.92,551398,0
+RCUS.US,D,20230214,000000,19.55,20.12,19.35,19.74,508966,0
+RCUS.US,D,20230215,000000,19.48,19.905,19.36,19.65,524388,0
+RCUS.US,D,20230216,000000,19.42,19.94,19.2401,19.3,729205,0
+RCUS.US,D,20230217,000000,19.28,20.35,18.96,20.31,853393,0
+RCUS.US,D,20230221,000000,20.05,20.08,18.56,18.58,886015,0
+RCUS.US,D,20230222,000000,18.5,19.2493,18.41,19.09,873471,0
+RCUS.US,D,20230223,000000,19.16,19.28,18.17,18.66,780215,0
+RCUS.US,D,20230224,000000,18.4,18.73,18.13,18.31,581656,0
+RCUS.US,D,20230227,000000,18.71,18.71,18.11,18.14,1038963,0
+RCUS.US,D,20230228,000000,18.1,18.365,17.85,18.21,1028265,0
+RCUS.US,D,20230301,000000,18.44,18.88,17.26,17.42,1777277,0
+RCUS.US,D,20230302,000000,17.35,17.755,17.2825,17.57,933982,0
+RCUS.US,D,20230303,000000,17.89,18.42,17.76,18.25,1128001,0
+RCUS.US,D,20230306,000000,18.26,18.26,17.45,17.79,1219235,0
+RCUS.US,D,20230307,000000,17.79,18.49,17.615,17.67,632688,0
+RCUS.US,D,20230308,000000,17.65,17.81,17.44,17.78,753338,0
+RCUS.US,D,20230309,000000,17.71,17.98,16.48,16.58,1142405,0
+RCUS.US,D,20230310,000000,16.51,16.6,15.7,16.55,1730517,0
+RCUS.US,D,20230313,000000,16.57,17.58,16.57,17.17,1198126,0
+RCUS.US,D,20230314,000000,17.51,17.765,16.845,17.17,769913,0
+RCUS.US,D,20230315,000000,16.76,17.22,16.63,16.96,709441,0
+RCUS.US,D,20230316,000000,16.81,17.19,16.38,16.96,759665,0
+RCUS.US,D,20230317,000000,16.83,16.94,16.1,16.45,5713752,0
+RCUS.US,D,20230320,000000,16.38,16.69,16.26,16.54,1807959,0
+RCUS.US,D,20230321,000000,16.49,16.965,16.23,16.73,1272119,0
+RCUS.US,D,20230322,000000,16.82,16.82,15.93,15.96,1019489,0
+RCUS.US,D,20230323,000000,16.16,16.59,16,16.36,761867,0
+RCUS.US,D,20230324,000000,16.28,17.8,15.93,17.62,1435748,0
+RCUS.US,D,20230327,000000,17.7,18.17,17.49,17.65,761227,0
+RCUS.US,D,20230328,000000,17.5,17.69,17.42,17.62,551621,0
+RCUS.US,D,20230329,000000,17.9,18.13,17.57,18.05,664604,0
+RCUS.US,D,20230330,000000,18.05,18.1764,17.01,17.46,854213,0
+RCUS.US,D,20230331,000000,17.55,18.51,17.55,18.24,957754,0
+RCUS.US,D,20230403,000000,18.18,18.51,17.76,18.24,724589,0
+RCUS.US,D,20230404,000000,18.35,18.47,17.62,17.89,595483,0
+RCUS.US,D,20230405,000000,17.81,18.215,17.6,17.83,436535,0
+RCUS.US,D,20230406,000000,17.95,18.03,17.46,17.57,594385,0
+RCUS.US,D,20230410,000000,17.33,17.86,17.18,17.36,718941,0
+RCUS.US,D,20230411,000000,17.26,17.89,17.24,17.7,647553,0
+RCUS.US,D,20230412,000000,17.94,17.94,16.94,16.97,536839,0
+RCUS.US,D,20230413,000000,17.06,18.635,17.04,18.46,1110892,0
+RCUS.US,D,20230414,000000,18.32,18.38,17.325,17.54,597287,0
+RCUS.US,D,20230417,000000,17.67,19.025,17.54,18.96,1419523,0
+RCUS.US,D,20230418,000000,19.08,19.34,18.43,18.68,916166,0
+RCUS.US,D,20230419,000000,18.44,19.59,18.15,19.18,1031674,0
+RCUS.US,D,20230420,000000,18.99,19.48,18.625,19.16,1066871,0
+RCUS.US,D,20230421,000000,19.25,20.22,18.86,19.99,966548,0
+RCUS.US,D,20230424,000000,19.82,19.82,18.82,19.31,620346,0
+RCUS.US,D,20230425,000000,19.12,19.48,18.365,18.44,548317,0
+RCUS.US,D,20230426,000000,18.42,18.69,17.83,17.99,555351,0
+RCUS.US,D,20230427,000000,18.12,18.12,17.4,17.51,558067,0
+RCUS.US,D,20230428,000000,17.42,18.12,17.02,17.85,549686,0
+RCUS.US,D,20230501,000000,17.75,18.54,17.63,18.44,545878,0
+RCUS.US,D,20230502,000000,18.35,18.42,17.75,17.84,781407,0
+RCUS.US,D,20230503,000000,17.68,18.69,17.68,18.56,1079189,0
+RCUS.US,D,20230504,000000,18.48,19.55,18.08,19.49,874681,0
+RCUS.US,D,20230505,000000,19.62,19.825,19.285,19.56,729417,0
+RCUS.US,D,20230508,000000,19.66,19.89,18.96,19.85,1186593,0
+RCUS.US,D,20230509,000000,19.7,20.08,19.38,19.4,1056326,0
+RCUS.US,D,20230510,000000,19.26,19.91,18.36,18.81,1005739,0
+RCUS.US,D,20230511,000000,18.56,18.86,18.02,18.02,699178,0
+RCUS.US,D,20230512,000000,18.1,18.55,17.96,18.48,589609,0
+RCUS.US,D,20230515,000000,18.79,20.44,18.53,19.52,1283032,0
+RCUS.US,D,20230516,000000,18.93,19.07,17.78,18.29,967155,0
+RCUS.US,D,20230517,000000,18.26,18.64,17.68,18.19,895013,0
+RCUS.US,D,20230518,000000,17.99,18.375,17.38,17.61,916560,0
+RCUS.US,D,20230519,000000,17.7,18.27,17.575,18.27,845980,0
+RCUS.US,D,20230522,000000,18.48,18.95,18.012,18.14,738928,0
+RCUS.US,D,20230523,000000,18,18.69,17.83,18.05,770071,0
+RCUS.US,D,20230524,000000,17.99,18.34,17.72,18.05,685492,0
+RCUS.US,D,20230525,000000,18,18,16.91,17.5,1013911,0
+RCUS.US,D,20230526,000000,20.75,22.5099,20.75,22.03,4556015,0
+RCUS.US,D,20230530,000000,22.13,22.34,20.24,20.26,1658724,0
+RCUS.US,D,20230531,000000,20.17,20.91,19.61,20.54,1388844,0
+RCUS.US,D,20230601,000000,20.19,20.67,19.75,20.3,954245,0
+RCUS.US,D,20230602,000000,20.63,21.07,20.16,21.01,801194,0
+RCUS.US,D,20230605,000000,19.93,20.73,18.75,20.54,2057237,0
+RCUS.US,D,20230606,000000,20.7,20.7,19.65,20.17,1295647,0
+RCUS.US,D,20230607,000000,20,20.79,19.8,20.58,996324,0
+RCUS.US,D,20230608,000000,20.58,21.74,19.74,21.64,1004786,0
+RCUS.US,D,20230609,000000,21.8,21.98,20.88,21.1,1334815,0
+RCUS.US,D,20230612,000000,21.07,21.07,19.32,20.11,1729817,0
+RCUS.US,D,20230613,000000,20.34,21.15,19.93,20.38,1143222,0
+RCUS.US,D,20230614,000000,20.47,20.865,19.55,19.6,1472927,0
+RCUS.US,D,20230615,000000,19.36,19.87,18.82,19.6,1510755,0
+RCUS.US,D,20230616,000000,19.77,19.77,18.865,19.54,4395047,0
+RCUS.US,D,20230620,000000,19.46,19.46,18.67,18.95,1911426,0
+RCUS.US,D,20230621,000000,18.77,19.02,17.89,18.91,1222134,0
+RCUS.US,D,20230622,000000,19.01,19.48,18.82,19.27,771697,0
+RCUS.US,D,20230623,000000,19.18,19.4624,18.845,19.24,1478476,0
+RCUS.US,D,20230626,000000,19.3,19.37,18.59,18.73,670205,0
+RCUS.US,D,20230627,000000,18.8,19.36,18.13,19.26,682052,0
+RCUS.US,D,20230628,000000,19.35,20.22,18.81,20.1,718252,0
+RCUS.US,D,20230629,000000,20.3,20.3,19.54,19.71,615760,0
+RCUS.US,D,20230630,000000,19.97,20.8301,19.835,20.31,949642,0
+RCUS.US,D,20230703,000000,20.41,20.95,20.06,20.44,423596,0
+RCUS.US,D,20230705,000000,20.58,20.88,20.375,20.67,658785,0
+RCUS.US,D,20230706,000000,20.27,21.24,20.1129,20.67,1689319,0
+RCUS.US,D,20230707,000000,20.66,21.0399,20.305,20.37,543899,0
+RCUS.US,D,20230710,000000,20.4,21.9,20.35,21.88,950586,0
+RCUS.US,D,20230711,000000,21.9,23.13,21.9,22.66,1366812,0
+RCUS.US,D,20230712,000000,23.08,24.17,22.88,23.54,1727184,0
+RCUS.US,D,20230713,000000,23.7,23.715,22.23,22.68,953085,0
+RCUS.US,D,20230714,000000,22.64,22.845,21.74,21.9,559631,0
+RCUS.US,D,20230717,000000,21.95,22.38,21.53,21.73,622498,0
+RCUS.US,D,20230718,000000,21.85,21.91,20.34,20.41,710696,0
+RCUS.US,D,20230719,000000,20.24,20.66,19.69,19.77,909525,0
+RCUS.US,D,20230720,000000,19.8,20.14,19.36,19.64,623298,0
+RCUS.US,D,20230721,000000,19.81,20.1,19.51,20.04,653826,0
+RCUS.US,D,20230724,000000,19.81,19.9,19.39,19.5,646150,0
+RCUS.US,D,20230725,000000,19.47,19.72,19.15,19.28,1000820,0
+RCUS.US,D,20230726,000000,19.38,19.97,19.1,19.44,912102,0
+RCUS.US,D,20230727,000000,19.5,19.9,19.19,19.5,812901,0
+RCUS.US,D,20230728,000000,19.78,20.64,19.6,19.9,818368,0
+RCUS.US,D,20230731,000000,19.99,20.17,19.41,19.9,439558,0
+RCUS.US,D,20230801,000000,19.6,19.715,19.17,19.51,539988,0
+RCUS.US,D,20230802,000000,19.19,19.34,18.76,19.14,603072,0
+RCUS.US,D,20230803,000000,19.2,19.37,18.96,19.03,432148,0
+RCUS.US,D,20230804,000000,19.05,19.32,18.91,19.02,472379,0
+RCUS.US,D,20230807,000000,19.31,19.355,18.09,18.21,669106,0
+RCUS.US,D,20230808,000000,18.06,18.55,17.73,18.44,993440,0
+RCUS.US,D,20230809,000000,18.64,18.76,17.935,18.04,661507,0
+RCUS.US,D,20230810,000000,17.89,18.48,17.89,18.44,494905,0
+RCUS.US,D,20230811,000000,18.34,18.8207,18.19,18.21,420828,0
+RCUS.US,D,20230814,000000,18.17,18.35,17.65,18.03,463242,0
+RCUS.US,D,20230815,000000,18.08,18.26,17.9,17.97,952587,0
+RCUS.US,D,20230816,000000,17.81,18.01,17.58,17.7,421106,0
+RCUS.US,D,20230817,000000,17.7,17.7,17.25,17.62,426398,0
+RCUS.US,D,20230818,000000,17.48,19.07,17.48,19.04,677426,0
+RCUS.US,D,20230821,000000,19.07,19.47,18.61,18.97,530243,0
+RCUS.US,D,20230822,000000,18.93,19.13,18.42,18.81,446591,0
+RCUS.US,D,20230823,000000,23.22,25.47,22.57,23.03,4637934,0
+RCUS.US,D,20230824,000000,23,23.56,22.53,22.92,1358809,0
+RCUS.US,D,20230825,000000,22.91,23.14,21.34,22.59,1154152,0
+RCUS.US,D,20230828,000000,22.85,23.19,21.43,21.76,1105484,0
+RCUS.US,D,20230829,000000,21.8,21.91,20.18,20.18,1227670,0
+RCUS.US,D,20230830,000000,20.15,20.73,19.99,20.09,1350004,0
+RCUS.US,D,20230831,000000,19.98,21.04,19.98,20.5,1143326,0
+RCUS.US,D,20230901,000000,20.96,21.34,20.76,21.2,718622,0
+RCUS.US,D,20230905,000000,21,22.06,20.99,21.99,899110,0
+RCUS.US,D,20230906,000000,22.19,22.68,21.9522,22.5,619869,0
+RCUS.US,D,20230907,000000,22.39,22.39,21.17,21.28,870664,0
+RCUS.US,D,20230908,000000,21.33,21.54,20.995,21.38,706080,0
+RCUS.US,D,20230911,000000,21.57,21.785,20.75,20.79,464530,0
+RCUS.US,D,20230912,000000,20.54,21.34,20.49,21.25,484037,0
+RCUS.US,D,20230913,000000,21.36,21.605,20.71,20.72,371660,0
+RCUS.US,D,20230914,000000,20.94,20.94,20.17,20.25,374497,0
+RCUS.US,D,20230915,000000,20.31,20.655,19.98,20.57,1176557,0
+RCUS.US,D,20230918,000000,20.23,20.51,19.755,19.9,795373,0
+RCUS.US,D,20230919,000000,19.8,20.43,19.8,20.37,308654,0
+RCUS.US,D,20230920,000000,20.52,20.6,19.76,19.8,392097,0
+RCUS.US,D,20230921,000000,19.59,20.44,19.5,20.38,502861,0
+RCUS.US,D,20230922,000000,20.48,20.48,19.7,19.72,719739,0
+RCUS.US,D,20230925,000000,19.61,19.77,18.48,18.66,948644,0
+RCUS.US,D,20230926,000000,18.78,19.425,18.71,19.2,980019,0
+RCUS.US,D,20230927,000000,19.01,19.3499,18.51,18.75,571455,0
+RCUS.US,D,20230928,000000,18.6,18.6,17.75,18.06,1516094,0
+RCUS.US,D,20230929,000000,18.3,18.48,17.62,17.95,877773,0
+RCUS.US,D,20231002,000000,17.87,17.93,17.01,17.29,1004686,0
+RCUS.US,D,20231003,000000,17.24,17.73,17,17.06,900891,0
+RCUS.US,D,20231004,000000,17,17.03,15.75,15.82,852684,0
+RCUS.US,D,20231005,000000,15.69,16.68,15.64,16.38,1373157,0
+RCUS.US,D,20231006,000000,16.1,16.71,16.07,16.71,660331,0
+RCUS.US,D,20231009,000000,16.56,16.57,16,16.41,476639,0
+RCUS.US,D,20231010,000000,16.36,16.91,16.3,16.64,430843,0
+RCUS.US,D,20231011,000000,16.62,16.79,16.17,16.35,354506,0
+RCUS.US,D,20231012,000000,16.39,16.39,15.53,15.82,571526,0
+RCUS.US,D,20231013,000000,15.91,16.35,15.65,16.12,575390,0
+RCUS.US,D,20231016,000000,16.12,16.8,16.12,16.35,603862,0
+RCUS.US,D,20231017,000000,16.24,16.9,16.24,16.49,560523,0
+RCUS.US,D,20231018,000000,16.42,16.455,16.06,16.16,695733,0
+RCUS.US,D,20231019,000000,16.14,16.275,15.68,15.76,667442,0
+RCUS.US,D,20231020,000000,15.69,16.37,15.52,16.12,750830,0
+RCUS.US,D,20231023,000000,16.04,16.38,15.84,16.18,794548,0
+RCUS.US,D,20231024,000000,16.33,16.66,15.535,15.87,868683,0
+RCUS.US,D,20231025,000000,15.69,16.06,15.53,15.66,489569,0
+RCUS.US,D,20231026,000000,15.66,16.135,15.56,15.92,487829,0
+RCUS.US,D,20231027,000000,16.01,16.01,14.33,14.33,881392,0
+RCUS.US,D,20231030,000000,14.49,15.1,14.47,14.95,730484,0
+RCUS.US,D,20231031,000000,14.85,15.74,14.725,15.71,732649,0
+RCUS.US,D,20231101,000000,15.84,15.85,15.46,15.82,666634,0
+RCUS.US,D,20231102,000000,16.22,16.48,15.6,15.75,834859,0
+RCUS.US,D,20231103,000000,16.09,16.76,16.09,16.37,1082774,0
+RCUS.US,D,20231106,000000,16.53,16.53,15.35,15.57,2067587,0
+RCUS.US,D,20231107,000000,15.79,16.515,15.575,16.45,1488119,0
+RCUS.US,D,20231108,000000,16.54,16.95,15.59,16.01,1030563,0
+RCUS.US,D,20231109,000000,16.1,16.1,13.72,13.74,834892,0
+RCUS.US,D,20231110,000000,13.65,13.75,13.105,13.54,842172,0
+RCUS.US,D,20231113,000000,13.38,13.58,12.95,13.43,484076,0
+RCUS.US,D,20231114,000000,13.89,14.55,13.89,14.39,914431,0
+RCUS.US,D,20231115,000000,14.23,15.25,14.23,14.55,682623,0
+RCUS.US,D,20231116,000000,14.52,14.57,13.83,14.05,527634,0
+RCUS.US,D,20231117,000000,14.19,14.81,14.19,14.49,540582,0
+RCUS.US,D,20231120,000000,14.61,14.875,13.89,13.96,571343,0
+RCUS.US,D,20231121,000000,13.77,14.1,13.525,13.81,466120,0
+RCUS.US,D,20231122,000000,14.07,14.2,13.62,13.87,443147,0
+RCUS.US,D,20231124,000000,13.82,14.16,13.8155,14.06,163307,0
+RCUS.US,D,20231127,000000,14.12,14.12,13.495,14.06,900864,0
+RCUS.US,D,20231128,000000,14.08,14.18,13.67,14.15,338677,0
+RCUS.US,D,20231129,000000,14.24,14.985,14.24,14.62,543423,0
+RCUS.US,D,20231130,000000,15.03,15.36,14.9,15.06,864830,0
+RCUS.US,D,20231201,000000,14.95,16.1,14.38,16.07,801268,0
+RCUS.US,D,20231204,000000,16.04,16.57,15.94,16.1,990956,0
+RCUS.US,D,20231205,000000,15.91,16.11,15.59,15.67,571690,0
+RCUS.US,D,20231206,000000,15.81,16.31,15.615,15.81,568108,0
+RCUS.US,D,20231207,000000,15.89,16.06,15.51,15.64,604581,0
+RCUS.US,D,20231208,000000,15.66,16.02,15.4,15.77,496989,0
+RCUS.US,D,20231211,000000,15.62,16.04,15.185,16,539225,0
+RCUS.US,D,20231212,000000,16.03,16.33,15.71,16.16,623390,0
+RCUS.US,D,20231213,000000,16.07,17.34,16.07,17.24,870963,0
+RCUS.US,D,20231214,000000,17.73,17.81,17.12,17.63,1866844,0
+RCUS.US,D,20231215,000000,17.71,18.41,17.495,18.12,2953410,0
+RCUS.US,D,20231218,000000,18.02,18.02,17.44,17.72,950929,0
+RCUS.US,D,20231219,000000,17.9,18.4,17.78,18.34,795088,0
+RCUS.US,D,20231220,000000,18.21,18.3,17,17.09,735264,0
+RCUS.US,D,20231221,000000,17.34,17.76,17.2,17.53,395924,0
+RCUS.US,D,20231222,000000,17.81,18.34,17.38,18.15,655208,0
+RCUS.US,D,20231226,000000,18.4,18.7399,18.22,18.42,454698,0
+RCUS.US,D,20231227,000000,18.42,18.87,18.18,18.86,646055,0
+RCUS.US,D,20231228,000000,18.9,19.67,18.9,19.63,835663,0
+RCUS.US,D,20231229,000000,19.62,19.62,19.02,19.1,503775,0
+RCUS.US,D,20240102,000000,19.03,20.27,18.83,19.68,623613,0
+RCUS.US,D,20240103,000000,19.49,19.97,19.1189,19.73,684252,0
+RCUS.US,D,20240104,000000,19.73,20.095,18.98,19,921012,0
+RCUS.US,D,20240105,000000,18.61,18.9,17.7,17.73,724661,0
+RCUS.US,D,20240108,000000,17.73,18.82,17.315,18.78,955613,0
+RCUS.US,D,20240109,000000,18.6,19,18.39,18.64,590910,0
+RCUS.US,D,20240110,000000,18.56,18.92,17.58,17.89,432329,0
+RCUS.US,D,20240111,000000,17.57,17.7,17.29,17.35,568547,0
+RCUS.US,D,20240112,000000,17.45,18.05,17.43,17.51,439380,0
+RCUS.US,D,20240116,000000,17.19,17.19,16.33,16.9,562895,0
+RCUS.US,D,20240117,000000,16.82,17.025,16.54,17,499791,0
+RCUS.US,D,20240118,000000,17.09,17.42,16.27,16.37,799401,0
+RCUS.US,D,20240119,000000,16.41,16.41,15.2,15.34,1868987,0
+RCUS.US,D,20240122,000000,15.37,15.86,14.835,15.11,829480,0
+RCUS.US,D,20240123,000000,15.41,15.72,15.05,15.44,1019631,0
+RCUS.US,D,20240124,000000,15.58,15.58,15.02,15.25,608913,0
+RCUS.US,D,20240125,000000,15.36,15.705,15.05,15.26,579549,0
+RCUS.US,D,20240126,000000,15.45,15.6682,14.97,15.13,289690,0
+RCUS.US,D,20240129,000000,15.1,15.41,14.8,15.3,610707,0
+RCUS.US,D,20240130,000000,16.11,16.77,15.1725,15.72,2115230,0
+RCUS.US,D,20240131,000000,15.7,16.1,15.12,15.14,1290767,0
+RCUS.US,D,20240201,000000,15.92,16.405,15.5,15.85,1428303,0
+RCUS.US,D,20240202,000000,15.55,15.72,14.62,14.96,898694,0
+RCUS.US,D,20240205,000000,14.8,15.4,14.76,15.22,677543,0
+RCUS.US,D,20240206,000000,15.16,15.61,15.13,15.32,607065,0
+RCUS.US,D,20240207,000000,15.31,15.31,14.76,14.83,632709,0
+RCUS.US,D,20240208,000000,14.83,15.32,14.74,15.21,672912,0
+RCUS.US,D,20240209,000000,15.3,16.12,15.2174,15.81,874724,0
+RCUS.US,D,20240212,000000,16.13,16.91,15.91,16.46,945174,0
+RCUS.US,D,20240213,000000,15.77,15.85,15.13,15.27,893059,0
+RCUS.US,D,20240214,000000,15.48,16.08,15.27,15.96,628171,0
+RCUS.US,D,20240215,000000,16.13,16.505,15.975,16.41,1002640,0
+RCUS.US,D,20240216,000000,16.15,16.89,16.03,16.8,935495,0
+RCUS.US,D,20240220,000000,16.55,17.04,15.93,16.6,2173099,0
+RCUS.US,D,20240221,000000,16.39,16.61,16.07,16.41,514468,0
+RCUS.US,D,20240222,000000,17,19.96,16.97,19.67,3513539,0
+RCUS.US,D,20240223,000000,19.51,19.68,18.8001,19.53,1284423,0
+RCUS.US,D,20240226,000000,19.5,20.17,19.28,19.66,1014713,0
+RCUS.US,D,20240227,000000,19.71,20.31,19.49,20.18,982987,0
+RCUS.US,D,20240228,000000,19.88,20.105,19.13,19.15,750236,0
+RCUS.US,D,20240229,000000,19.55,20,19,19.13,1001626,0
+RCUS.US,D,20240301,000000,19.2,19.6,18.95,19.1,877827,0
+RCUS.US,D,20240304,000000,19.36,19.36,18.5,19.01,538581,0
+RCUS.US,D,20240305,000000,18.81,19.13,18.51,18.78,516396,0
+RCUS.US,D,20240306,000000,19,19.435,18.64,19.36,695952,0
+RCUS.US,D,20240307,000000,19.43,19.688,17.86,17.92,596447,0
+RCUS.US,D,20240308,000000,18.19,18.5,17.76,17.99,486417,0
+RCUS.US,D,20240311,000000,18.05,19.35,18.05,19.01,1283578,0
+RCUS.US,D,20240312,000000,18.95,19.01,18.27,18.64,828467,0
+RCUS.US,D,20240313,000000,18.57,19.13,18.57,19.05,747493,0
+RCUS.US,D,20240314,000000,18.77,18.93,18.03,18.32,762965,0
+RCUS.US,D,20240315,000000,18.2,19.18,18.085,18.98,1640378,0
+RCUS.US,D,20240318,000000,18.92,18.98,17.16,17.22,1002690,0
+RCUS.US,D,20240319,000000,17.16,17.66,17.03,17.3,568792,0
+RCUS.US,D,20240320,000000,17.19,17.668,17.01,17.49,485700,0
+RCUS.US,D,20240321,000000,17.48,18.08,17.22,17.24,620114,0
+RCUS.US,D,20240322,000000,17.15,17.22,16.37,16.43,574806,0
+RCUS.US,D,20240325,000000,16.47,16.69,16.1,16.47,578538,0
+RCUS.US,D,20240326,000000,16.66,16.745,16.31,16.65,917496,0
+RCUS.US,D,20240327,000000,16.9,18.54,16.6422,18.21,1005729,0
+RCUS.US,D,20240328,000000,18.3,19.11,18.18,18.88,744391,0
+RCUS.US,D,20240401,000000,18.78,18.85,18.22,18.48,514782,0
+RCUS.US,D,20240402,000000,18.03,18.265,17.57,17.72,891425,0
+RCUS.US,D,20240403,000000,17.62,17.84,17,17.69,564784,0
+RCUS.US,D,20240404,000000,17.8,18.06,17.21,17.27,580123,0
+RCUS.US,D,20240405,000000,17.08,17.35,16.61,17.34,496895,0
+RCUS.US,D,20240408,000000,17.41,17.56,16.69,16.97,285883,0
+RCUS.US,D,20240409,000000,17.04,17.64,16.83,17.45,495332,0
+RCUS.US,D,20240410,000000,16.91,17.12,16.501,16.73,507753,0
+RCUS.US,D,20240411,000000,16.92,17.37,16.66,17.29,378251,0
+RCUS.US,D,20240412,000000,17.21,17.4994,16.165,16.58,492167,0
+RCUS.US,D,20240415,000000,16.56,16.66,16.03,16.29,433335,0
+RCUS.US,D,20240416,000000,16.32,16.62,15.85,15.87,329031,0
+RCUS.US,D,20240417,000000,15.95,16.04,14.79,14.84,791444,0
+RCUS.US,D,20240418,000000,14.74,14.94,14.51,14.84,913975,0
+RCUS.US,D,20240419,000000,14.77,15.19,14.1,14.61,597302,0
+RCUS.US,D,20240422,000000,14.67,15.19,14.51,14.68,450974,0
+RCUS.US,D,20240423,000000,14.77,15.62,14.57,15.5,582461,0
+RCUS.US,D,20240424,000000,15.49,15.85,14.71,15.43,524078,0
+RCUS.US,D,20240425,000000,15.19,15.19,14.65,14.73,475001,0
+RCUS.US,D,20240426,000000,14.73,15.615,14.59,15.55,505353,0
+RCUS.US,D,20240429,000000,15.32,15.93,15.2,15.63,624432,0
+RCUS.US,D,20240430,000000,15.38,15.69,15.14,15.23,553394,0
+RCUS.US,D,20240501,000000,15.27,16.38,15.13,15.5,613059,0
+RCUS.US,D,20240502,000000,15.7,15.8,15.31,15.5,455120,0
+RCUS.US,D,20240503,000000,15.97,16.36,15.49,15.7,538283,0
+RCUS.US,D,20240506,000000,15.77,16.17,15.54,15.95,302687,0
+RCUS.US,D,20240507,000000,15.95,16.08,15.43,15.56,366197,0
+RCUS.US,D,20240508,000000,15.34,15.56,15.03,15.26,505292,0
+RCUS.US,D,20240509,000000,16.96,17.7,15.8713,16.15,967544,0
+RCUS.US,D,20240510,000000,16.21,17.95,16.21,16.71,966756,0
+RCUS.US,D,20240513,000000,17,17.51,16.82,17.21,710748,0
+RCUS.US,D,20240514,000000,17.5,18,17.02,17.11,529525,0
+RCUS.US,D,20240515,000000,17.47,18.07,17.255,17.55,868243,0
+RCUS.US,D,20240516,000000,17.58,17.81,17.15,17.46,612090,0
+RCUS.US,D,20240517,000000,17.5,17.51,16.87,16.9,525096,0
+RCUS.US,D,20240520,000000,16.93,17.18,16.595,16.78,483027,0
+RCUS.US,D,20240521,000000,16.66,17.43,16.58,17.24,531073,0
+RCUS.US,D,20240522,000000,17.13,17.56,16.725,16.75,675151,0
+RCUS.US,D,20240523,000000,16.64,16.785,16.03,16.28,796332,0
+RCUS.US,D,20240524,000000,17.23,17.29,16.03,16.12,560498,0
+RCUS.US,D,20240528,000000,16.32,16.53,15.53,15.67,737275,0
+RCUS.US,D,20240529,000000,15.32,15.41,15.03,15.15,470551,0
+RCUS.US,D,20240530,000000,15.24,15.4045,14.71,14.93,757265,0
+RCUS.US,D,20240531,000000,14.98,15.32,14.69,15.07,640409,0
+RCUS.US,D,20240603,000000,15.82,17.09,15.55,15.84,1380134,0
+RCUS.US,D,20240604,000000,15.88,16.18,15.36,16,498235,0
+RCUS.US,D,20240605,000000,16.07,16.34,15.8,16.28,638775,0
+RCUS.US,D,20240606,000000,16.27,16.31,15.77,15.9,467466,0
+RCUS.US,D,20240607,000000,15.75,16.055,15.47,15.5,514114,0
+RCUS.US,D,20240610,000000,15.27,16.11,15.115,16.09,659823,0
+RCUS.US,D,20240611,000000,15.88,16.01,15.405,15.65,532989,0
+RCUS.US,D,20240612,000000,16.25,16.49,15.61,15.81,789558,0
+RCUS.US,D,20240613,000000,15.78,17.08,15.65,17,938523,0
+RCUS.US,D,20240614,000000,16.86,17.18,16.43,16.97,1430771,0
+RCUS.US,D,20240617,000000,16.87,16.9,16.03,16.2,1119218,0
+RCUS.US,D,20240618,000000,16.2,16.2,15.35,15.99,980892,0
+RCUS.US,D,20240620,000000,15.78,16.36,15.47,16.19,718527,0
+RCUS.US,D,20240621,000000,16.42,16.815,16.01,16.35,3745365,0
+RCUS.US,D,20240624,000000,16.5,16.78,16.17,16.41,541663,0
+RCUS.US,D,20240625,000000,16.32,16.42,15.53,15.83,921978,0
+RCUS.US,D,20240626,000000,15.7,15.87,15.16,15.16,586528,0
+RCUS.US,D,20240627,000000,15.16,15.34,14.75,15.17,651759,0
+RCUS.US,D,20240628,000000,15.32,15.42,14.75,15.23,2219809,0
+RCUS.US,D,20240701,000000,15.19,15.47,14.97,15.3,410812,0
+RCUS.US,D,20240702,000000,15.32,15.34,14.25,14.65,725691,0
+RCUS.US,D,20240703,000000,14.82,15.04,14.34,14.36,188509,0
+RCUS.US,D,20240705,000000,13.87,14.35,13.61,14.12,871581,0
+RCUS.US,D,20240708,000000,14.19,14.43,13.76,13.84,635327,0
+RCUS.US,D,20240709,000000,13.7,14.15,13.57,14.08,323290,0
+RCUS.US,D,20240710,000000,14.13,14.3,13.61,13.94,739929,0
+RCUS.US,D,20240711,000000,14.37,15.32,14.2,14.92,681314,0
+RCUS.US,D,20240712,000000,15.17,15.46,14.81,15.11,418545,0
+RCUS.US,D,20240715,000000,15.2,15.53,15.1,15.42,405042,0
+RCUS.US,D,20240716,000000,15.59,16.15,15.55,15.89,564160,0
+RCUS.US,D,20240717,000000,15.74,16.15,15.41,15.48,500680,0
+RCUS.US,D,20240718,000000,15.4,15.67,14.69,14.73,478324,0
+RCUS.US,D,20240719,000000,14.81,15.0695,14.13,14.28,489198,0
+RCUS.US,D,20240722,000000,14.39,14.51,14.01,14.47,589003,0
+RCUS.US,D,20240723,000000,14.37,14.85,14.16,14.6,409059,0
+RCUS.US,D,20240724,000000,14.51,15.05,14.47,14.57,361901,0
+RCUS.US,D,20240725,000000,14.6,15.15,14.25,14.98,451597,0
+RCUS.US,D,20240726,000000,15.33,15.91,15.08,15.81,433942,0
+RCUS.US,D,20240729,000000,15.85,16.075,15.62,15.87,396248,0
+RCUS.US,D,20240730,000000,15.95,16.09,15.23,15.78,450921,0
+RCUS.US,D,20240731,000000,15.93,16.9,15.58,16.41,745002,0
+RCUS.US,D,20240801,000000,16.3,16.3,15.47,15.71,512904,0
+RCUS.US,D,20240802,000000,15.01,15.15,14.61,15.05,552185,0
+RCUS.US,D,20240805,000000,14.17,14.3,13.72,13.78,626771,0
+RCUS.US,D,20240806,000000,13.9,14.92,13.56,14.48,472922,0
+RCUS.US,D,20240807,000000,14.84,15.06,13.96,14,538760,0
+RCUS.US,D,20240808,000000,14.11,14.3,13.52,13.69,709367,0
+RCUS.US,D,20240809,000000,14.9,15.74,14.21,15.61,827381,0
+RCUS.US,D,20240812,000000,15.49,15.49,14.62,14.95,705192,0
+RCUS.US,D,20240813,000000,14.97,15.74,14.8101,15.64,646704,0
+RCUS.US,D,20240814,000000,15.68,15.71,14.54,14.65,744979,0
+RCUS.US,D,20240815,000000,15.22,15.89,15.05,15.73,555576,0
+RCUS.US,D,20240816,000000,15.71,15.94,15.3401,15.6,457499,0
+RCUS.US,D,20240819,000000,15.85,17.365,15.77,17.31,808948,0
+RCUS.US,D,20240820,000000,17.18,18.75,17.18,17.68,1443675,0
+RCUS.US,D,20240821,000000,17.8,18.13,17.43,17.66,875517,0
+RCUS.US,D,20240822,000000,17.71,18.06,17.38,17.69,654284,0
+RCUS.US,D,20240823,000000,17.88,18.42,17.54,18.01,765444,0
+RCUS.US,D,20240826,000000,18.25,18.27,17.66,17.93,473866,0
+RCUS.US,D,20240827,000000,17.84,18,17.12,17.49,437691,0
+RCUS.US,D,20240828,000000,17.33,17.445,16.76,17.26,487204,0
+RCUS.US,D,20240829,000000,17.47,17.725,17.06,17.33,424905,0
+RCUS.US,D,20240830,000000,17.38,17.58,16.64,17.12,436621,0
+RCUS.US,D,20240903,000000,16.9,17.67,16.26,16.57,498870,0
+RCUS.US,D,20240904,000000,16.52,16.86,15.96,16.32,335747,0
+RCUS.US,D,20240905,000000,16.35,16.41,16.07,16.15,286095,0
+RCUS.US,D,20240906,000000,16.18,16.4,15.58,15.72,365217,0
+RCUS.US,D,20240909,000000,15.3,16.52,15.3,16.31,539153,0
+RCUS.US,D,20240910,000000,16.33,16.78,16.03,16.68,303009,0
+RCUS.US,D,20240911,000000,16.54,17.35,16.34,16.97,745456,0
+RCUS.US,D,20240912,000000,16.97,17.585,16.7814,17.39,424485,0
+RCUS.US,D,20240913,000000,17.63,18.275,17.4201,17.95,624854,0
+RCUS.US,D,20240916,000000,18.01,18.015,16.785,16.9,605903,0
+RCUS.US,D,20240917,000000,16.97,17.311201,16.6,16.73,507215,0
+RCUS.US,D,20240918,000000,16.73,17.255,16.42,16.49,531591,0
+RCUS.US,D,20240919,000000,17.04,17.31,16.64,16.8,511551,0
+RCUS.US,D,20240920,000000,16.89,17.04,16.39,16.48,1343276,0
+RCUS.US,D,20240923,000000,16.53,16.57,15.695,15.71,824146,0
+RCUS.US,D,20240924,000000,15.74,15.745,15.32,15.6,340664,0
+RCUS.US,D,20240925,000000,15.62,15.75,15.17,15.27,476909,0
+RCUS.US,D,20240926,000000,15.59,15.73,15.22,15.39,288575,0
+RCUS.US,D,20240927,000000,15.69,15.73,15.28,15.41,345141,0
+RCUS.US,D,20240930,000000,15.36,15.76,15.15,15.29,757418,0
+RCUS.US,D,20241001,000000,15.25,15.44,14.81,15.42,444782,0
+RCUS.US,D,20241002,000000,15.55,15.665,15.07,15.39,516858,0
+RCUS.US,D,20241003,000000,15.19,16.06,15.12,15.31,763366,0
+RCUS.US,D,20241004,000000,15.62,16.7,15.51,16.65,648650,0
+RCUS.US,D,20241007,000000,16.78,17.72,16.715,17.3,683888,0
+RCUS.US,D,20241008,000000,18.47,18.72,17.46,17.47,898661,0
+RCUS.US,D,20241009,000000,17.32,17.9,17.22,17.74,399610,0
+RCUS.US,D,20241010,000000,17.41,17.545,15.91,17.1,1155166,0
+RCUS.US,D,20241011,000000,16.99,18.4,16.88,18.37,1022866,0
+RCUS.US,D,20241014,000000,18.36,18.7,17.925,18.09,442554,0
+RCUS.US,D,20241015,000000,17.96,18.29,17.75,17.78,477808,0
+RCUS.US,D,20241016,000000,18,18.35,17.61,17.86,897383,0
+RCUS.US,D,20241017,000000,18,18.46,17.76,18.24,926653,0
+RCUS.US,D,20241018,000000,18.35,18.635,18.11,18.44,457429,0
+RCUS.US,D,20241021,000000,17.95,18.12,16.46,16.97,1063341,0
+RCUS.US,D,20241022,000000,16.8,17.15,16.74,16.8,756720,0
+RCUS.US,D,20241023,000000,16.7,17.555,16.4357,17.33,1442720,0
+RCUS.US,D,20241024,000000,17.91,18.98,17.31,17.83,1945397,0
+RCUS.US,D,20241025,000000,18.15,18.45,16.042,16.32,958148,0
+RCUS.US,D,20241028,000000,16.51,16.97,16.27,16.66,684193,0
+RCUS.US,D,20241029,000000,16.33,17.23,16.18,16.41,854953,0
+RCUS.US,D,20241030,000000,16.27,16.71,15.96,16,352991,0
+RCUS.US,D,20241031,000000,16.01,16.13,15,15.3,508293,0
+RCUS.US,D,20241101,000000,15.43,15.78,15.1901,15.5,814470,0
+RCUS.US,D,20241104,000000,15.24,16,15.07,15.56,590512,0
+RCUS.US,D,20241105,000000,15.41,15.5,15.031,15.29,537020,0
+RCUS.US,D,20241106,000000,16.23,16.43,15.24,15.73,1017444,0
+RCUS.US,D,20241107,000000,16.13,16.75,15.3,16.46,2495273,0
+RCUS.US,D,20241108,000000,16.47,17.915,16.41,17.85,1113558,0
+RCUS.US,D,20241111,000000,18.035,18.98,17.63,17.75,1121401,0
+RCUS.US,D,20241112,000000,17.37,17.76,16.74,16.77,442253,0
+RCUS.US,D,20241113,000000,17.04,17.21,16.3,16.43,563121,0
+RCUS.US,D,20241114,000000,16.48,16.48,15.67,15.77,472649,0
+RCUS.US,D,20241115,000000,15.925,16.05,14.895,15.7,923670,0
+RCUS.US,D,20241118,000000,15.49,15.73,14.35,14.43,685630,0
+RCUS.US,D,20241119,000000,14.305,14.7699,14.19,14.51,355755,0
+RCUS.US,D,20241120,000000,14.565,15.01,14.2622,14.62,597904,0
+RCUS.US,D,20241121,000000,14.7,14.71,14.15,14.28,676303,0
+RCUS.US,D,20241122,000000,14.29,15.07,14.2,14.7,534476,0
+RCUS.US,D,20241125,000000,15.04,15.4,14.55,14.56,813441,0
+RCUS.US,D,20241126,000000,14.39,16.6,14.36,15.79,1075125,0
+RCUS.US,D,20241127,000000,15.865,16.39,15.56,15.8,553424,0
+RCUS.US,D,20241129,000000,15.85,15.85,15.41,15.44,321542,0
+RCUS.US,D,20241202,000000,15.33,16.05,15.13,15.94,610712,0
+RCUS.US,D,20241203,000000,15.63,16.63,15.63,16.44,697155,0
+RCUS.US,D,20241204,000000,16.44,17.4332,16.05,17.1,919164,0
+RCUS.US,D,20241205,000000,16.955,17.71,16.79,17.11,913713,0
+RCUS.US,D,20241206,000000,17,18.09,16.96,17.29,628273,0
+RCUS.US,D,20241209,000000,17.75,17.96,17.2531,17.47,501207,0
+RCUS.US,D,20241210,000000,17.19,17.66,16.83,17.42,412195,0
+RCUS.US,D,20241211,000000,17.345,18.07,17.11,17.96,541813,0
+RCUS.US,D,20241212,000000,17.64,17.82,17.02,17.16,847206,0
+RCUS.US,D,20241213,000000,17.16,17.27,16.02,16.08,793811,0
+RCUS.US,D,20241216,000000,15.87,16.54,15.75,16.51,605335,0
+RCUS.US,D,20241217,000000,16.245,16.44,15.78,16.08,805381,0
+RCUS.US,D,20241218,000000,16.08,16.31,15.16,15.17,857470,0
+RCUS.US,D,20241219,000000,15.35,15.75,14.775,15.46,658854,0
+RCUS.US,D,20241220,000000,15.12,15.99,15.1,15.5,2023296,0
+RCUS.US,D,20241223,000000,15.48,15.97,15.33,15.96,597508,0
+RCUS.US,D,20241224,000000,16,16,15.46,15.91,157238,0
+RCUS.US,D,20241226,000000,15.835,16.08,15.68,15.83,357473,0
+RCUS.US,D,20241227,000000,15.715,15.73,14.94,15.27,482277,0
+RCUS.US,D,20241230,000000,15.28,15.28,14.65,14.91,647771,0
+RCUS.US,D,20241231,000000,14.875,15.17,14.62,14.89,451314,0
+RCUS.US,D,20250102,000000,15,15.61,14.8,15.13,588898,0
+RCUS.US,D,20250103,000000,15.49,15.59,15.03,15.06,385888,0
+RCUS.US,D,20250106,000000,15,15.41,14.87,14.87,654803,0
+RCUS.US,D,20250107,000000,14.95,15.615,14.86,15.24,625805,0
+RCUS.US,D,20250108,000000,15.1,15.35,14.92,14.92,389934,0
+RCUS.US,D,20250110,000000,14.72,14.72,14.04,14.2,574094,0
+RCUS.US,D,20250113,000000,14,14.15,13.51,13.93,560960,0
+RCUS.US,D,20250114,000000,14.03,14.13,13.64,13.82,635686,0
+RCUS.US,D,20250115,000000,14.37,14.52,14.0749,14.26,513320,0
+RCUS.US,D,20250116,000000,14.21,14.41,13.81,14.12,691992,0
+RCUS.US,D,20250117,000000,14.22,14.4499,13.94,14.03,331636,0
+RCUS.US,D,20250121,000000,14.36,14.36,13.99,14.14,767846,0
+RCUS.US,D,20250122,000000,14.07,14.08,13.4,13.4,991726,0
+RCUS.US,D,20250123,000000,13.3,13.6292,12.88,13.33,1067850,0
+RCUS.US,D,20250124,000000,13.33,13.55,12.97,13.16,889792,0
+RCUS.US,D,20250127,000000,13.2,13.76,13.05,13.47,703505,0
+RCUS.US,D,20250128,000000,13.485,13.485,13.07,13.09,519877,0
+RCUS.US,D,20250129,000000,13.25,13.32,12.83,13.01,482362,0
+RCUS.US,D,20250130,000000,13.2,13.555,13.0301,13.38,436151,0
+RCUS.US,D,20250131,000000,13.34,13.45,12.89,12.9,547536,0
+RCUS.US,D,20250203,000000,12.54,13.54,12.53,13.2,872667,0
+RCUS.US,D,20250204,000000,13.2,13.735,13.02,13.41,1408845,0
+RCUS.US,D,20250205,000000,13.29,13.8,13.24,13.57,403258,0
+RCUS.US,D,20250206,000000,13.69,13.72,12.98,13.01,375791,0
+RCUS.US,D,20250207,000000,13,13.055,12.55,12.55,400518,0
+RCUS.US,D,20250210,000000,12.6,12.75,12.26,12.45,467095,0
+RCUS.US,D,20250211,000000,12.44,12.52,11.89,11.97,532070,0
+RCUS.US,D,20250212,000000,11.67,12.03,11.55,12,525932,0
+RCUS.US,D,20250213,000000,12.11,12.73,12,12.7,527692,0
+RCUS.US,D,20250214,000000,13,13.49,12.73,13.1,401733,0
+RCUS.US,D,20250218,000000,12.8,12.97,10.6544,10.96,4657842,0
+RCUS.US,D,20250219,000000,11.22,11.69,10.935,11.1,4738476,0
+RCUS.US,D,20250220,000000,10.98,11.08,10.63,10.74,1515948,0
+RCUS.US,D,20250221,000000,11.5,11.66,10.81,11.07,1239231,0
+RCUS.US,D,20250224,000000,11.07,11.07,10.12,10.16,1208758,0
+RCUS.US,D,20250225,000000,10.33,10.48,10.01,10.24,1159691,0
+RCUS.US,D,20250226,000000,11.59,11.68,9.92,10.14,1664211,0
+RCUS.US,D,20250227,000000,10.25,10.43,9.855,9.88,1141474,0
+RCUS.US,D,20250228,000000,10.37,10.94,10.37,10.89,1786469,0
+RCUS.US,D,20250303,000000,10.85,11.1,10.32,10.5,1117332,0
+RCUS.US,D,20250304,000000,10.23,10.33,9.64,9.69,969729,0
+RCUS.US,D,20250305,000000,9.74,9.9,9.42,9.81,1347364,0
+RCUS.US,D,20250306,000000,9.61,10.12,9.47,10.02,622639,0
+RCUS.US,D,20250307,000000,9.84,10,9.5,9.58,885709,0
+RCUS.US,D,20250310,000000,9.6234,9.6234,9.01,9.41,1579791,0
+RCUS.US,D,20250311,000000,9.38,10.03,9.22,9.9,1305480,0
+RCUS.US,D,20250312,000000,9.855,9.98,9.42,9.7,907701,0
+RCUS.US,D,20250313,000000,9.61,9.9,9.45,9.54,636419,0
+RCUS.US,D,20250314,000000,9.63,9.685,9.26,9.34,542854,0
+RCUS.US,D,20250317,000000,9.24,9.33,8.95,9.15,1016646,0
+RCUS.US,D,20250318,000000,9.02,9.23,8.88,8.99,657415,0
+RCUS.US,D,20250319,000000,8.875,9.18,8.82,9.09,691134,0
+RCUS.US,D,20250320,000000,9.075,9.45,9.035,9.07,804237,0
+RCUS.US,D,20250321,000000,8.98,9.15,8.83,8.94,2190538,0
+RCUS.US,D,20250324,000000,8.94,9.19,8.93,9.12,426636,0
+RCUS.US,D,20250325,000000,9.085,9.14,8.31,8.4,721638,0
+RCUS.US,D,20250326,000000,8.35,8.5197,8.02,8.26,756473,0
+RCUS.US,D,20250327,000000,8.275,8.53,8.14,8.49,619726,0
+RCUS.US,D,20250328,000000,8.55,8.57,8.12,8.17,468630,0
+RCUS.US,D,20250331,000000,7.9667,8.02,7.56,7.85,1290261,0
+RCUS.US,D,20250401,000000,7.73,7.895,7.505,7.71,1020372,0
+RCUS.US,D,20250402,000000,7.75,7.93,7.615,7.89,686470,0
+RCUS.US,D,20250403,000000,7.59,7.615,7.14,7.17,2072875,0
+RCUS.US,D,20250404,000000,7.17,7.31,6.79,6.87,1618567,0
+RCUS.US,D,20250407,000000,6.605,7.41,6.5,7.26,1765189,0
+RCUS.US,D,20250408,000000,7.38,7.545,6.895,7.04,1241473,0
+RCUS.US,D,20250409,000000,6.925,8.14,6.75,7.94,1680727,0
+RCUS.US,D,20250410,000000,7.59,7.63,7.13,7.5,1571497,0
+RCUS.US,D,20250411,000000,7.5,8.18,7.34,8.18,1197138,0
+RCUS.US,D,20250414,000000,8.26,8.36,7.49,7.68,1452454,0
+RCUS.US,D,20250415,000000,7.58,8.02,7.555,8.01,1173754,0
+RCUS.US,D,20250416,000000,7.82,8,7.62,7.85,882982,0
+RCUS.US,D,20250417,000000,7.77,7.97,7.73,7.88,812524,0
+RCUS.US,D,20250421,000000,7.7464,8,7.65,7.71,1163433,0
+RCUS.US,D,20250422,000000,7.84,8.14,7.755,8.09,1059685,0
+RCUS.US,D,20250423,000000,8.44,8.51,8,8.11,3184460,0
+RCUS.US,D,20250424,000000,8.22,8.48,8.07,8.41,859431,0
+RCUS.US,D,20250425,000000,8.08,8.335,8.07,8.3,503744,0
+RCUS.US,D,20250428,000000,8.42,8.46,8.12,8.25,1348058,0
+RCUS.US,D,20250429,000000,8.272,8.272,8.01,8.13,1091400,0
+RCUS.US,D,20250430,000000,8.01,8.76,7.85,8.75,1513493,0
+RCUS.US,D,20250501,000000,8.74,8.76,8.45,8.62,848137,0
+RCUS.US,D,20250502,000000,8.74,9.35,8.65,9.12,1304567,0
+RCUS.US,D,20250505,000000,9,9.1,8.775,8.94,818565,0
+RCUS.US,D,20250506,000000,8.89,8.89,8.085,8.12,919562,0
+RCUS.US,D,20250507,000000,7.66,8.01,7.06,8.01,2211175,0
+RCUS.US,D,20250508,000000,8,8.58,7.715,8.53,1349866,0
+RCUS.US,D,20250509,000000,8.39,8.875,8.26,8.28,1185734,0
+RCUS.US,D,20250512,000000,8.57,9,8.51,8.8,2674686,0
+RCUS.US,D,20250513,000000,8.805,8.815,8.34,8.67,1055114,0
+RCUS.US,D,20250514,000000,8.74,8.84,8.375,8.54,849073,0
+RCUS.US,D,20250515,000000,8.39,8.735,8.26,8.57,789874,0
+RCUS.US,D,20250516,000000,8.53,8.87,8.53,8.56,920668,0
+RCUS.US,D,20250519,000000,8.53,8.905,8.38,8.71,1228919,0
+RCUS.US,D,20250520,000000,8.7,9.09,8.54,8.87,910258,0
+RCUS.US,D,20250521,000000,8.8,8.87,8.58,8.61,1160698,0
+RCUS.US,D,20250522,000000,8.47,8.835,8.42,8.78,960466,0
+RCUS.US,D,20250523,000000,8.645,9.12,8.5,9.02,901320,0
+RCUS.US,D,20250527,000000,9.15,9.27,8.815,9.03,1597517,0
+RCUS.US,D,20250528,000000,9.005,9.31,8.93,9.13,746860,0
+RCUS.US,D,20250529,000000,9.2,9.61,9.01,9.51,1495664,0
+RCUS.US,D,20250530,000000,9.31,9.38,8.55,8.93,1379684,0
+RCUS.US,D,20250602,000000,9.16,9.4,8.76,9.22,1482429,0
+RCUS.US,D,20250603,000000,9.14,10.68,9.03,10.03,1693468,0
+RCUS.US,D,20250604,000000,9.915,10.135,9.41,9.6,921825,0
+RCUS.US,D,20250605,000000,9.5,9.69,9.29,9.63,638999,0
+RCUS.US,D,20250606,000000,9.665,10.105,9.6589,9.97,843754,0
+RCUS.US,D,20250609,000000,10.155,10.29,9.72,9.85,735061,0
+RCUS.US,D,20250610,000000,10.04,10.285,9.91,10.02,873408,0
+RCUS.US,D,20250611,000000,9.95,10.155,9.07,9.08,1802706,0
+RCUS.US,D,20250612,000000,9.05,9.485,8.7482,9.35,2864034,0
+RCUS.US,D,20250613,000000,9.195,9.34,8.94,9.24,781405,0
+RCUS.US,D,20250616,000000,9.345,9.345,8.92,9.09,655547,0
+RCUS.US,D,20250617,000000,9,9.18,8.69,8.7,864538,0
+RCUS.US,D,20250618,000000,8.755,8.87,8.51,8.51,847082,0
+RCUS.US,D,20250620,000000,8.52,8.74,8.31,8.62,1325219,0
+RCUS.US,D,20250623,000000,8.6,8.75,8.38,8.63,638875,0
+RCUS.US,D,20250624,000000,8.779,8.87,8.48,8.75,681015,0
+RCUS.US,D,20250625,000000,8.73,8.75,8.36,8.62,1278378,0
+RCUS.US,D,20250626,000000,8.57,8.75,8.48,8.5,637295,0
+RCUS.US,D,20250627,000000,8.48,8.64,7.91,7.95,3749841,0
+RCUS.US,D,20250630,000000,8.095,8.41,8.01,8.14,1118262,0
+RCUS.US,D,20250701,000000,8.15,8.61,7.9225,8.36,1090383,0
+RCUS.US,D,20250702,000000,8.375,8.81,8.3,8.59,710243,0
+RCUS.US,D,20250703,000000,8.75,8.75,8.33,8.47,297205,0
+RCUS.US,D,20250707,000000,8.39,8.39,8.03,8.22,858707,0
+RCUS.US,D,20250708,000000,8.3,8.65,8.23,8.5,1432040,0
+RCUS.US,D,20250709,000000,8.61,9.385,8.57,9.33,818910,0
+RCUS.US,D,20250710,000000,9.9,9.971,9.28,9.54,689227,0
+RCUS.US,D,20250711,000000,9.41,9.48,9.245,9.33,545958,0
+RCUS.US,D,20250714,000000,9.255,9.68,9.17,9.65,607575,0
+RCUS.US,D,20250715,000000,9.68,9.68,8.97,9.03,649905,0
+RCUS.US,D,20250716,000000,9.1991,9.38,9.09,9.26,494371,0
+RCUS.US,D,20250717,000000,9.24,9.6097,9.23,9.42,948778,0
+RCUS.US,D,20250718,000000,9.515,9.62,9.125,9.15,437295,0
+RCUS.US,D,20250721,000000,9.22,9.5,9.17,9.26,599750,0
+RCUS.US,D,20250722,000000,9.15,9.46,9.14,9.16,492368,0
+RCUS.US,D,20250723,000000,9.315,9.89,9.19,9.75,790748,0
+RCUS.US,D,20250724,000000,9.75,9.97,9.54,9.87,591506,0
+RCUS.US,D,20250725,000000,9.91,10.24,9.61,10.23,713695,0
+RCUS.US,D,20250728,000000,10.215,10.34,9.78,9.85,1304516,0
+RCUS.US,D,20250729,000000,9.865,9.89,9.51,9.61,800539,0
+RCUS.US,D,20250730,000000,9.8325,9.925,9.26,9.43,544919,0
+RCUS.US,D,20250731,000000,9.45,9.45,9.061,9.13,702214,0
+RCUS.US,D,20250801,000000,9.03,9.27,8.84,9.16,805026,0
+RCUS.US,D,20250804,000000,9.235,9.3,8.99,9.23,425866,0
+RCUS.US,D,20250805,000000,9.16,9.6,9.095,9.55,778010,0
+RCUS.US,D,20250806,000000,9.49,9.53,9.09,9.49,709949,0
+RCUS.US,D,20250807,000000,9.93,10.74,9.22,9.28,1478576,0
+RCUS.US,D,20250808,000000,9.4,9.435,8.96,9.06,751006,0
+RCUS.US,D,20250811,000000,9.065,9.315,8.88,9.16,1031737,0
+RCUS.US,D,20250812,000000,9.255,9.77,9.22,9.67,995382,0
+RCUS.US,D,20250813,000000,9.8,10.23,9.74,10.06,974516,0
+RCUS.US,D,20250814,000000,9.93,10.06,9.73,9.91,740224,0
+RCUS.US,D,20250815,000000,10.1,10.51,9.97,10.39,883984,0
+RCUS.US,D,20250818,000000,10.45,10.75,10.365,10.47,523937,0
+RCUS.US,D,20250819,000000,10.425,10.5,9.81,10.06,872147,0
+RCUS.US,D,20250820,000000,10.04,10.23,9.95,10.09,569134,0
+RCUS.US,D,20250821,000000,10.05,10.61,9.92,10.48,593811,0
+RCUS.US,D,20250822,000000,10.55,11,10.48,10.53,726948,0
+RCUS.US,D,20250825,000000,10.53,10.7599,10.1125,10.15,632910,0
+RCUS.US,D,20250826,000000,10.19,10.395,10.07,10.38,548441,0
+RCUS.US,D,20250827,000000,10.355,10.62,10.2498,10.56,517594,0
+RCUS.US,D,20250828,000000,10.6,10.96,10.525,10.61,633062,0
+RCUS.US,D,20250829,000000,10.67,10.81,10.395,10.59,548275,0
+RCUS.US,D,20250902,000000,10.56,11.06,10.55,10.81,534953,0
+RCUS.US,D,20250903,000000,10.8,11.84,10.72,11.64,1116018,0
+RCUS.US,D,20250904,000000,11.65,11.69,11.28,11.56,1151157,0
+RCUS.US,D,20250905,000000,11.62,12.24,11.53,12.19,1103124,0
+RCUS.US,D,20250908,000000,12.21,12.23,11.04,11.44,1286261,0
+RCUS.US,D,20250909,000000,11.293,11.36,11.0964,11.32,557352,0
+RCUS.US,D,20250910,000000,11.3225,11.81,11.16,11.72,890290,0
+RCUS.US,D,20250911,000000,11.63,12.05,11.435,11.5,735007,0
+RCUS.US,D,20250912,000000,11.535,11.84,11.44,11.52,711202,0
+RCUS.US,D,20250915,000000,11.605,11.7043,11.3,11.58,585373,0
+RCUS.US,D,20250916,000000,11.58,11.85,11.58,11.75,566563,0
+RCUS.US,D,20250917,000000,11.69,12.41,11.68,12.03,807999,0
+RCUS.US,D,20250918,000000,12.225,12.49,12.09,12.44,598642,0
+RCUS.US,D,20250919,000000,12.35,12.51,12.1125,12.39,1760865,0
+RCUS.US,D,20250922,000000,12.39,12.99,12.2,12.52,920007,0
+RCUS.US,D,20250923,000000,12.53,12.98,12.32,12.39,1414530,0
+RCUS.US,D,20250924,000000,12.4,12.68,12.3,12.51,455139,0
+RCUS.US,D,20250925,000000,12.6263,12.79,12.23,12.37,673478,0
+RCUS.US,D,20250926,000000,12.49,12.86,12.15,12.84,622456,0
+RCUS.US,D,20250929,000000,12.99,13.355,12.87,13.32,752533,0
+RCUS.US,D,20250930,000000,13.14,13.63,13.05,13.6,1645858,0
+RCUS.US,D,20251001,000000,13.49,13.9,13.42,13.48,493202,0
+RCUS.US,D,20251002,000000,13.5,13.695,12.8946,13.37,725948,0
+RCUS.US,D,20251003,000000,13.4,13.58,13.21,13.35,1368153,0
+RCUS.US,D,20251006,000000,13.61,16.12,13.61,14.48,2368761,0
+RCUS.US,D,20251007,000000,14.84,14.84,13.71,14.03,1194063,0
+RCUS.US,D,20251008,000000,14.25,15.17,14.18,15.05,1204185,0
+RCUS.US,D,20251009,000000,15.085,15.27,14.71,15.16,967488,0
+RCUS.US,D,20251010,000000,15.175,15.24,14.26,14.6,1150730,0
+RCUS.US,D,20251013,000000,15.8,17.19,15.09,16.64,1879177,0
+RCUS.US,D,20251014,000000,16.375,16.45,15.42,15.62,1363537,0
+RCUS.US,D,20251015,000000,15.69,16.94,15.375,16.9,1974440,0
+RCUS.US,D,20251016,000000,16.975,17.6742,16.17,16.6,1787905,0
+RCUS.US,D,20251017,000000,16.455,17.19,16.04,16.47,1107142,0
+RCUS.US,D,20251020,000000,16.6,17.54,16.35,17.47,1047371,0
+RCUS.US,D,20251021,000000,17.44,18.42,17.0221,18.05,1388935,0
+RCUS.US,D,20251022,000000,18.03,18.18,16.55,16.8,1078881,0
+RCUS.US,D,20251023,000000,16.72,16.975,16.41,16.78,1040215,0
+RCUS.US,D,20251024,000000,17.075,17.445,16.87,17.31,539706,0
+RCUS.US,D,20251027,000000,17.72,18.79,17.45,18.6,2050960,0
+RCUS.US,D,20251028,000000,18.6,20.53,18.6,19.88,2190052,0
+RCUS.US,D,20251029,000000,20,22.1099,19.8,20.29,2141360,0
+RCUS.US,D,20251030,000000,20.065,20.728,19.9,20.19,1008573,0
+RCUS.US,D,20251031,000000,18.54,19.99,18.32,19.72,5326795,0
+RCUS.US,D,20251103,000000,19.95,20.68,19.65,20.35,6108846,0
+RCUS.US,D,20251104,000000,19.7,20.54,19.691,19.83,2362303,0
+RCUS.US,D,20251105,000000,19.63,19.98,18.63,19.75,1450247,0
+RCUS.US,D,20251106,000000,19.655,20.15,19.32,19.56,1328385,0
+RCUS.US,D,20251107,000000,19.44,19.69,18.57,19.31,1555714,0
+RCUS.US,D,20251110,000000,19.685,20.08,19.38,19.46,880073,0
+RCUS.US,D,20251111,000000,19.38,20.4,19.2,20.29,1127334,0
+RCUS.US,D,20251112,000000,20.3,20.992,19.97,20,1700677,0
+RCUS.US,D,20251113,000000,19.7205,20.56,19.47,19.79,1125184,0
+RCUS.US,D,20251114,000000,19.41,20.46,19.3278,20.07,924840,0
+RCUS.US,D,20251117,000000,19.85,20.85,19.64,19.99,1777492,0
+RCUS.US,D,20251118,000000,20.29,20.4438,19.44,20.19,1431418,0
+RCUS.US,D,20251119,000000,20.4,20.83,20.13,20.22,1141256,0
+RCUS.US,D,20251120,000000,20.75,21.55,20.5,21.23,2128225,0
+RCUS.US,D,20251121,000000,21.245,22.49,20.82,22.05,2031695,0
+RCUS.US,D,20251124,000000,22.15,23.38,21.904,23.18,2229707,0
+RCUS.US,D,20251125,000000,23.24,24.95,22.85,24.28,3416775,0
+RCUS.US,D,20251126,000000,24.005,26.035,24,25.56,1975636,0
+RCUS.US,D,20251128,000000,25.85,26.32,25.615,26.1,675978,0
+RCUS.US,D,20251201,000000,25.35,26.265,25.115,26.1,2620460,0
+RCUS.US,D,20251202,000000,25.74,26.35,24.77,25.43,2719673,0
+RCUS.US,D,20251203,000000,25.5,26.4,25.33,25.63,2163957,0
+RCUS.US,D,20251204,000000,25.3,25.87,24.32,25.26,1884419,0
+RCUS.US,D,20251205,000000,25.5,25.8,24.67,25.45,1275494,0
+RCUS.US,D,20251208,000000,25.8,26.25,25.425,25.8,1300476,0
+RCUS.US,D,20251209,000000,26,26.4,25.005,25.07,1513649,0
+RCUS.US,D,20251210,000000,25.03,26.02,24.75,25.4,2406872,0
+RCUS.US,D,20251211,000000,25.765,26.1,25.1,25.14,1148770,0
+RCUS.US,D,20251212,000000,21.15,24,20.35,21.53,7424579,0
+RCUS.US,D,20251215,000000,21.58,22.01,20.81,21.91,3804126,0
+RCUS.US,D,20251216,000000,21.69,22.409,21.27,22.2,2995818,0
+RCUS.US,D,20251217,000000,22.32,22.49,21.8736,22.28,1984425,0
+RCUS.US,D,20251218,000000,22.32,22.695,21.81,21.99,1175885,0
+RCUS.US,D,20251219,000000,22.075,22.44,21.87,21.98,4507949,0
+RCUS.US,D,20251222,000000,21.95,23.35,21.8,23.22,1480697,0
+RCUS.US,D,20251223,000000,22.77,23.49,22.51,22.71,783299,0
+RCUS.US,D,20251224,000000,22.53,23.16,22.53,23.12,444826,0
+RCUS.US,D,20251226,000000,23.01,23.31,22.65,23.09,694857,0
+RCUS.US,D,20251229,000000,22.66,23.62,22.66,23.33,957850,0
+RCUS.US,D,20251230,000000,23.47,23.52,22.6,23.23,2070117,0
+RCUS.US,D,20251231,000000,23.48,24.155,23.1134,23.83,1715198,0
+RCUS.US,D,20260102,000000,23.7569,23.99,22.715,23.29,1026380,0
+RCUS.US,D,20260105,000000,23.03,23.35,20.59,21.77,2085447,0
+RCUS.US,D,20260106,000000,21.47,21.88,21.25,21.69,1545070,0
+RCUS.US,D,20260107,000000,22.06,23.395,21.745,23.2,1239333,0
+RCUS.US,D,20260108,000000,22.49,22.5,20.86,21.35,1623518,0
+RCUS.US,D,20260109,000000,21.14,21.49,20.59,21.01,2414173,0
+RCUS.US,D,20260112,000000,20.84,21.365,20.64,21.3,1114571,0
+RCUS.US,D,20260113,000000,22.09,22.815,21.73,22.74,3097684,0
+RCUS.US,D,20260114,000000,22.69,24.59,22.49,24.56,2093393,0
+RCUS.US,D,20260115,000000,24.48,24.59,21.73,21.79,1635105,0
+RCUS.US,D,20260116,000000,22.215,22.45,21.53,21.8,1195233,0
+RCUS.US,D,20260120,000000,21.225,22.03,20.7,21.95,731714,0
+RCUS.US,D,20260121,000000,21.75,22.97,21.75,22.95,806272,0
+RCUS.US,D,20260122,000000,22.75,23.78,22.75,23.06,1055586,0
+RCUS.US,D,20260123,000000,22.69,23.12,22.11,22.13,764973,0
+RCUS.US,D,20260126,000000,21.905,22.79,21.82,22.48,756228,0
+RCUS.US,D,20260127,000000,22.69,23.075,22.25,22.99,878693,0
+RCUS.US,D,20260128,000000,23.295,23.5,21.58,21.7,1059944,0
+RCUS.US,D,20260129,000000,21.36,22.17,21.36,21.79,820952,0
+RCUS.US,D,20260130,000000,21.72,21.93,20.85,21.04,1275086,0
+RCUS.US,D,20260202,000000,21,21.735,20.79,21.66,1003818,0
+RCUS.US,D,20260203,000000,21.95,22.29,21.595,21.96,668853,0
+RCUS.US,D,20260204,000000,21.825,22,20.63,20.99,733705,0
+RCUS.US,D,20260205,000000,20.88,21.64,19.91,20.03,923361,0
+RCUS.US,D,20260206,000000,20.475,21.095,20.14,21.03,833112,0
+RCUS.US,D,20260209,000000,21.225,21.23,20.4395,21.13,569426,0
+RCUS.US,D,20260210,000000,20.86,21.015,20.59,20.78,475185,0
+RCUS.US,D,20260211,000000,20.87,21.4,20.15,21.36,685124,0
+RCUS.US,D,20260212,000000,20.855,21.58,19.48,19.96,1864375,0
+RCUS.US,D,20260213,000000,20.265,20.53,18.81,18.92,1449380,0
+RCUS.US,D,20260217,000000,18.875,19.42,18.65,19.24,953392,0
+RCUS.US,D,20260218,000000,19.29,19.715,19.29,19.43,1118781,0
diff --git a/daily/us/nyse stocks/2/rdn.us.txt b/daily/us/nyse stocks/2/rdn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b47bc0596b837f10fb5b02beb86370b834064f98
--- /dev/null
+++ b/daily/us/nyse stocks/2/rdn.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RDN.US,D,20050225,000000,43.1837,43.927,43.139,43.927,380847.70965972,0
+RDN.US,D,20050228,000000,43.7891,43.8173,43.4927,43.758,752531.76846338,0
+RDN.US,D,20050301,000000,43.8464,44.3615,43.8464,44.1263,520244.28150264,0
+RDN.US,D,20050302,000000,44.0477,44.4529,43.9183,44.135,316893.55614458,0
+RDN.US,D,20050303,000000,44.135,44.135,43.5462,43.7298,461920.03633489,0
+RDN.US,D,20050304,000000,43.9096,44.308,43.9096,44.1448,423709.51599951,0
+RDN.US,D,20050307,000000,44.1545,44.2362,44.0184,44.0729,297343.74828798,0
+RDN.US,D,20050308,000000,44.0477,44.4343,43.8173,44.2012,583200.26080886,0
+RDN.US,D,20050309,000000,44.4529,44.9056,44.3984,44.7046,987137.6951073,0
+RDN.US,D,20050310,000000,44.8143,45.4577,44.8143,45.2682,1533120.4645618,0
+RDN.US,D,20050311,000000,45.4023,45.4198,44.8678,45.2118,898440.14071249,0
+RDN.US,D,20050314,000000,45.2682,45.7365,45.1759,45.4023,1001500.0842143,0
+RDN.US,D,20050315,000000,45.585,45.6278,44.9941,45.1418,590824.45948291,0
+RDN.US,D,20050316,000000,45.0029,45.3313,44.8143,45.0126,516378.15727286,0
+RDN.US,D,20050317,000000,44.8143,45.1592,44.5986,44.9854,519912.92882711,0
+RDN.US,D,20050318,000000,45.0757,45.0845,43.8367,44.2176,661846.09801536,0
+RDN.US,D,20050321,000000,44.2264,44.517,43.9728,44.4529,531951.73302305,0
+RDN.US,D,20050322,000000,44.4529,44.9319,44.1079,44.1079,567626.68505868,0
+RDN.US,D,20050323,000000,43.8649,44.1176,43.6822,43.8649,673667.77359472,0
+RDN.US,D,20050324,000000,43.9534,44.1836,43.174,43.2285,659197.33470223,0
+RDN.US,D,20050328,000000,43.9096,44.2012,43.6287,43.9728,677197.39992107,0
+RDN.US,D,20050329,000000,44.001,44.4432,43.7298,43.7396,604409.91917988,0
+RDN.US,D,20050330,000000,43.8464,44.0477,43.6385,43.6385,453641.36467439,0
+RDN.US,D,20050331,000000,43.7298,43.8464,43.2196,43.2196,572377.78848398,0
+RDN.US,D,20050401,000000,43.4024,43.5287,42.6425,42.8232,790309.06061119,0
+RDN.US,D,20050404,000000,42.8679,43.4557,41.7096,43.0118,985035.35499513,0
+RDN.US,D,20050405,000000,43.038,43.4557,42.8757,43.1652,442591.47327717,0
+RDN.US,D,20050406,000000,43.1108,43.2109,42.6231,42.759,389136.67177599,0
+RDN.US,D,20050407,000000,42.8232,43.2021,42.5238,43.0574,350030.88178932,0
+RDN.US,D,20050408,000000,43.0574,43.2285,42.3713,42.8048,424700.48688939,0
+RDN.US,D,20050411,000000,42.759,42.7774,42.3878,42.4392,416305.53307876,0
+RDN.US,D,20050412,000000,42.5325,42.5325,41.9195,42.4685,845092.35995124,0
+RDN.US,D,20050413,000000,42.5325,42.8048,42.1886,42.2421,525766.14006452,0
+RDN.US,D,20050414,000000,42.2421,42.8232,41.5297,41.5832,1076274.6519631,0
+RDN.US,D,20050415,000000,41.6843,41.6843,40.5851,40.6863,794831.71591858,0
+RDN.US,D,20050418,000000,40.7854,41.2043,40.4676,40.7407,627050.97994739,0
+RDN.US,D,20050419,000000,40.9409,41.4481,40.8864,41.4015,466012.55059144,0
+RDN.US,D,20050420,000000,41.4015,41.4394,39.6619,39.7631,1106538.8823591,0
+RDN.US,D,20050421,000000,39.9254,40.7854,39.2665,40.7494,1018397.0125755,0
+RDN.US,D,20050422,000000,40.6513,41.5297,40.559,41.0963,639752.48949439,0
+RDN.US,D,20050425,000000,41.0963,41.9622,41.0963,41.4579,789200.77852562,0
+RDN.US,D,20050426,000000,41.4103,41.4103,39.6095,39.7533,1235774.6581827,0
+RDN.US,D,20050427,000000,39.8437,40.4394,39.627,39.9341,780917.9906828,0
+RDN.US,D,20050428,000000,39.8535,39.8971,39.3821,39.4822,625066.98007647,0
+RDN.US,D,20050429,000000,39.5726,40.2247,38.8418,40.2247,720385.41370854,0
+RDN.US,D,20050502,000000,40.9671,41.6377,40.2062,40.7688,846857.17311442,0
+RDN.US,D,20050503,000000,40.4219,41.139,40.4132,40.8223,732647.52079451,0
+RDN.US,D,20050504,000000,40.8223,41.864,40.7028,41.7008,642630.72997102,0
+RDN.US,D,20050505,000000,41.8816,42.1439,41.6123,41.9981,910482.03204516,0
+RDN.US,D,20050506,000000,42.1439,42.4588,41.828,41.9195,904846.9784699,0
+RDN.US,D,20050509,000000,41.9195,42.1983,41.7377,42.1721,473189.11443984,0
+RDN.US,D,20050510,000000,42.1255,42.4053,41.9097,42.1439,633128.52312041,0
+RDN.US,D,20050511,000000,42.0798,42.5773,41.6473,42.2887,525877.27698675,0
+RDN.US,D,20050512,000000,42.2974,42.4141,41.7726,41.7912,624071.8930043,0
+RDN.US,D,20050513,000000,41.6473,41.7193,40.8767,41.1945,589721.32262522,0
+RDN.US,D,20050516,000000,41.1945,41.6026,41.1487,41.4579,490642.75645773,0
+RDN.US,D,20050517,000000,41.3665,41.8183,41.3665,41.5832,644616.78793308,0
+RDN.US,D,20050518,000000,41.8729,42.2265,41.7912,41.9816,533167.03584854,0
+RDN.US,D,20050519,000000,41.9816,42.0886,41.7096,42.0263,790530.30541007,0
+RDN.US,D,20050520,000000,42.0263,42.106,41.6473,41.8009,824326.22022357,0
+RDN.US,D,20050523,000000,41.7823,42.5958,41.7823,42.3801,467780.45089135,0
+RDN.US,D,20050524,000000,42.3713,42.3713,41.6288,41.828,922743.11008556,0
+RDN.US,D,20050525,000000,41.6026,41.7474,41.3927,41.657,654668.50512138,0
+RDN.US,D,20050526,000000,41.6659,42.0798,41.6288,41.828,330152.8083939,0
+RDN.US,D,20050527,000000,41.828,41.9195,41.555,41.7562,255926.72193715,0
+RDN.US,D,20050531,000000,41.6659,41.7823,41.3927,41.5385,471644.51702997,0
+RDN.US,D,20050601,000000,41.4481,41.9282,41.2392,41.6755,517591.4020072,0
+RDN.US,D,20050602,000000,41.693,41.864,41.3752,41.864,483571.1552581,0
+RDN.US,D,20050603,000000,41.864,41.8729,41.5103,41.657,634894.36532916,0
+RDN.US,D,20050606,000000,41.7008,42.106,41.5647,42.0798,336887.91169011,0
+RDN.US,D,20050607,000000,42.0798,42.2615,41.901,42.0525,344731.29707189,0
+RDN.US,D,20050608,000000,42.2352,42.3247,41.7912,41.8183,253830.55609845,0
+RDN.US,D,20050609,000000,41.7726,42.5492,41.5647,42.4879,583643.7794522,0
+RDN.US,D,20050610,000000,42.759,42.759,42.2352,42.3422,434860.25386319,0
+RDN.US,D,20050613,000000,42.2789,42.5958,42.2352,42.449,507100.28235786,0
+RDN.US,D,20050614,000000,42.5579,42.8844,42.5492,42.8329,495277.57773293,0
+RDN.US,D,20050615,000000,43.0292,43.1108,42.7502,42.7863,407247.87391707,0
+RDN.US,D,20050616,000000,42.8232,42.8679,42.6231,42.759,321092.06209547,0
+RDN.US,D,20050617,000000,42.759,42.8679,42.4588,42.5958,946049.96334087,0
+RDN.US,D,20050620,000000,42.5064,42.7241,42.4141,42.6142,355445.71961127,0
+RDN.US,D,20050621,000000,42.6871,42.9612,42.5414,42.6774,587622.06964978,0
+RDN.US,D,20050622,000000,42.7318,42.8232,42.6142,42.6589,515273.99136962,0
+RDN.US,D,20050623,000000,42.7144,42.7863,42.0351,42.0351,418073.43337867,0
+RDN.US,D,20050624,000000,41.9719,42.1799,41.5103,41.5832,633019.44428933,0
+RDN.US,D,20050627,000000,41.6123,41.864,41.5472,41.7823,599552.82406021,0
+RDN.US,D,20050628,000000,41.9913,42.6425,41.9913,42.5958,871936.04285195,0
+RDN.US,D,20050629,000000,42.7046,42.8941,42.4392,42.759,446789.97922805,0
+RDN.US,D,20050630,000000,42.9854,43.4121,42.7144,42.7502,688580.70208498,0
+RDN.US,D,20050701,000000,42.9135,43.3285,42.9135,43.0934,436739.29108533,0
+RDN.US,D,20050705,000000,43.0934,43.2469,42.8504,43.0205,378418.13305432,0
+RDN.US,D,20050706,000000,43.003,43.0292,42.6045,42.6958,275807.8824693,0
+RDN.US,D,20050707,000000,42.6425,42.6512,42.3062,42.449,462803.98648484,0
+RDN.US,D,20050708,000000,42.5492,43.4218,42.3713,43.3285,435857.39902652,0
+RDN.US,D,20050711,000000,43.4024,43.6822,43.3363,43.5647,371462.81400479,0
+RDN.US,D,20050712,000000,43.3839,43.4393,43.0934,43.139,277795.99852252,0
+RDN.US,D,20050713,000000,43.1565,43.447,42.8844,42.9515,578895.76316362,0
+RDN.US,D,20050714,000000,43.5938,44.8415,43.5462,44.7415,1173474.1809085,0
+RDN.US,D,20050715,000000,44.8143,45.1136,44.2507,45.1136,811733.78950763,0
+RDN.US,D,20050718,000000,44.8862,45.0029,44.4072,44.517,457172.02004631,0
+RDN.US,D,20050719,000000,44.6502,44.6695,44.2604,44.4159,686810.74369393,0
+RDN.US,D,20050720,000000,44.4256,45.3215,44.1545,45.2497,738060.30052531,0
+RDN.US,D,20050721,000000,46.8056,47.512,45.8921,46.4158,1048881.4587247,0
+RDN.US,D,20050722,000000,46.4158,46.55,46.0806,46.3517,456288.06989636,0
+RDN.US,D,20050725,000000,46.3323,46.4158,45.5276,45.6831,422268.85219284,0
+RDN.US,D,20050726,000000,45.6278,46.0077,45.3926,45.9804,742921.51182727,0
+RDN.US,D,20050727,000000,46.1729,46.3799,45.5276,46.2526,987028.61627622,0
+RDN.US,D,20050728,000000,46.2428,46.307,45.9707,46.2526,523893.27711584,0
+RDN.US,D,20050729,000000,46.2983,46.7142,46.0806,46.6956,534604.61251848,0
+RDN.US,D,20050801,000000,45.8367,46.8939,45.8367,46.5684,461483.72101059,0
+RDN.US,D,20050802,000000,46.5781,46.6587,45.9804,46.2886,369916.15850376,0
+RDN.US,D,20050803,000000,46.1729,46.2797,45.7997,46.2156,664500.00655638,0
+RDN.US,D,20050804,000000,46.1729,46.5053,45.9804,45.9892,491083.18796434,0
+RDN.US,D,20050805,000000,46.0174,46.1534,45.2857,46.0971,511737.16172422,0
+RDN.US,D,20050808,000000,46.3235,46.3886,45.6208,45.7997,508537.85902782,0
+RDN.US,D,20050809,000000,46.0271,46.4605,45.8094,46.4333,513285.87531639,0
+RDN.US,D,20050810,000000,46.3974,47.4323,46.3974,47.3944,1122995.3792136,0
+RDN.US,D,20050811,000000,47.3944,49.4156,47.3944,48.1485,1570451.1509296,0
+RDN.US,D,20050812,000000,47.9648,48.6557,47.8026,48.4837,610263.13041729,0
+RDN.US,D,20050815,000000,48.4837,48.7014,47.9552,48.2739,853374.11874848,0
+RDN.US,D,20050816,000000,48.0299,48.3021,47.6762,47.8579,304855.78099423,0
+RDN.US,D,20050817,000000,47.8123,47.9842,47.3021,47.8026,619322.84767013,0
+RDN.US,D,20050818,000000,47.5772,47.7131,47.1408,47.5674,557133.50731819,0
+RDN.US,D,20050819,000000,47.9114,47.994,47.5772,47.7559,435083.55675322,0
+RDN.US,D,20050822,000000,47.8482,48.0737,47.2933,47.8949,360524.0595298,0
+RDN.US,D,20050823,000000,48.0552,48.1008,47.5586,47.7646,523668.94518022,0
+RDN.US,D,20050824,000000,47.7646,48.0475,47.3118,47.5411,464683.02370698,0
+RDN.US,D,20050825,000000,47.4323,47.7131,47.3206,47.5315,371792.10858917,0
+RDN.US,D,20050826,000000,47.4839,47.4839,46.5684,47.2398,534052.01504407,0
+RDN.US,D,20050829,000000,47.1233,47.7131,46.5966,47.4401,562327.10034126,0
+RDN.US,D,20050830,000000,47.4401,47.4401,46.7044,46.8862,617885.27100019,0
+RDN.US,D,20050831,000000,46.8862,46.9133,46.0368,46.3323,926385.9314253,0
+RDN.US,D,20050901,000000,46.3323,46.3323,45.7637,45.8921,652461.20236044,0
+RDN.US,D,20050902,000000,45.963,45.9989,45.5044,45.755,572377.78848398,0
+RDN.US,D,20050906,000000,46.1729,46.1729,45.585,45.6569,462581.7126404,0
+RDN.US,D,20050907,000000,45.8367,46.2886,45.4392,46.2613,523004.181738,0
+RDN.US,D,20050908,000000,46.0368,46.5684,46.0368,46.3138,660299.44251434,0
+RDN.US,D,20050909,000000,46.3138,46.8327,46.27,46.7774,530294.96964537,0
+RDN.US,D,20050912,000000,46.6587,47.2593,46.4158,47.133,569068.37791093,0
+RDN.US,D,20050913,000000,46.9882,47.3575,46.9882,47.0873,1041259.3181419,0
+RDN.US,D,20050914,000000,47.0776,47.097,46.443,46.6587,692661.89684019,0
+RDN.US,D,20050915,000000,46.6413,47.2866,46.6326,47.1748,428784.76878132,0
+RDN.US,D,20050916,000000,47.1748,47.994,47.0397,47.7559,716524.43470664,0
+RDN.US,D,20050919,000000,47.6014,47.6014,46.859,46.9133,385489.73425394,0
+RDN.US,D,20050920,000000,46.9425,47.6578,46.9425,47.1485,1137796.1417362,0
+RDN.US,D,20050921,000000,46.859,46.859,46.0971,46.4246,606948.57461635,0
+RDN.US,D,20050922,000000,45.9892,46.2797,45.5121,46.0806,400513.79966643,0
+RDN.US,D,20050923,000000,46.0806,46.6413,45.5947,46.1253,975761.59626243,0
+RDN.US,D,20050926,000000,46.4867,47.2593,46.443,47.166,1146964.9378201,0
+RDN.US,D,20050927,000000,47.3488,47.5499,46.8415,46.9425,1132164.1752976,0
+RDN.US,D,20050928,000000,47.0776,47.2126,46.4605,46.4605,431327.5404001,0
+RDN.US,D,20050929,000000,46.3701,46.6685,45.7201,46.5781,926718.31314641,0
+RDN.US,D,20050930,000000,46.7598,48.0931,46.4517,48.0737,695976.45264113,0
+RDN.US,D,20051003,000000,47.8949,47.9027,47.2029,47.5674,532834.65412742,0
+RDN.US,D,20051004,000000,47.6578,47.8852,46.9425,47.0037,373889.30347346,0
+RDN.US,D,20051005,000000,46.6237,46.6869,45.0408,45.0845,1020052.7469075,0
+RDN.US,D,20051006,000000,45.1759,45.5558,44.7502,44.9319,1050756.3797645,0
+RDN.US,D,20051007,000000,45.2682,45.7637,44.9495,45.6208,551721.75663296,0
+RDN.US,D,20051010,000000,45.6831,46.0271,44.8678,44.9592,527536.09845558,0
+RDN.US,D,20051011,000000,44.9592,45.4664,44.9495,45.2118,1460769.2991449,0
+RDN.US,D,20051012,000000,45.2118,45.2215,42.9135,43.2021,1911646.6474016,0
+RDN.US,D,20051013,000000,43.2021,43.8921,43.0574,43.6113,1031541.0117202,0
+RDN.US,D,20051014,000000,43.6385,44.0477,43.6385,43.9096,1075945.3573788,0
+RDN.US,D,20051017,000000,44.1263,44.8143,44.0826,44.7502,942624.27061771,0
+RDN.US,D,20051018,000000,44.4529,44.6063,44.0477,44.135,775394.07402977,0
+RDN.US,D,20051019,000000,44.4072,45.6734,43.9816,45.1759,1106650.0192813,0
+RDN.US,D,20051020,000000,47.9648,47.9648,45.0408,45.4392,1256757.9265269,0
+RDN.US,D,20051021,000000,45.6734,46.0077,45.1943,45.4489,773519.15298994,0
+RDN.US,D,20051024,000000,46.1729,47.9552,46.1253,47.3206,1452485.4822565,0
+RDN.US,D,20051025,000000,47.3206,47.3206,45.9455,46.2428,1012211.419617,0
+RDN.US,D,20051026,000000,46.1253,46.8502,45.8094,45.8094,648922.31462389,0
+RDN.US,D,20051027,000000,45.9018,46.0077,45.4577,45.7201,455182.87494752,0
+RDN.US,D,20051028,000000,46.307,46.5149,45.9085,46.5149,759598.22443514,0
+RDN.US,D,20051031,000000,46.5684,47.5315,46.5684,47.166,813061.25830092,0
+RDN.US,D,20051101,000000,47.0495,48.4575,47.0213,48.0397,872925.98469624,0
+RDN.US,D,20051102,000000,47.9455,49.9755,47.7646,49.8316,1540740.5470536,0
+RDN.US,D,20051103,000000,49.7946,49.7946,48.4099,48.5285,927495.24255643,0
+RDN.US,D,20051104,000000,48.5285,48.8365,47.9648,48.7647,542339.94811476,0
+RDN.US,D,20051107,000000,48.4837,48.7365,48.0649,48.683,472634.45887427,0
+RDN.US,D,20051108,000000,48.5013,48.5101,47.3759,47.8201,607392.0932597,0
+RDN.US,D,20051109,000000,47.7385,48.8025,47.7385,48.6654,514720.36484962,0
+RDN.US,D,20051110,000000,48.6198,49.2904,47.7938,49.2058,739497.87719526,0
+RDN.US,D,20051111,000000,49.0804,49.5333,48.5557,49.3885,333132.92438257,0
+RDN.US,D,20051114,000000,49.6236,50.574,49.3253,50.4011,665934.4960896,0
+RDN.US,D,20051115,000000,50.1746,50.4739,49.4779,49.5051,622189.76864542,0
+RDN.US,D,20051116,000000,49.6139,50.1649,49.5877,50.0026,473741.71191427,0
+RDN.US,D,20051117,000000,50.3826,50.853,49.9123,50.818,540123.38394364,0
+RDN.US,D,20051118,000000,51.6002,51.6479,50.7168,51.0249,431991.27479676,0
+RDN.US,D,20051121,000000,51.2407,51.4399,50.4195,50.8997,369581.7186915,0
+RDN.US,D,20051122,000000,50.8997,51.061,49.921,50.9345,409454.14763244,0
+RDN.US,D,20051123,000000,50.9433,51.474,50.6576,51.2504,443919.97111605,0
+RDN.US,D,20051125,000000,51.2931,51.2931,50.5458,50.953,85934.567022715,0
+RDN.US,D,20051128,000000,50.9627,50.9627,49.9385,50.4108,510523.91698988,0
+RDN.US,D,20051129,000000,50.6984,51.5118,50.6984,50.8268,567626.68505868,0
+RDN.US,D,20051130,000000,50.8355,51.2931,50.5555,51.2067,696754.41109673,0
+RDN.US,D,20051201,000000,51.26,51.4302,50.9627,51.1687,925282.79456762,0
+RDN.US,D,20051202,000000,51.1154,51.3583,50.6197,51.2407,497381.97593625,0
+RDN.US,D,20051205,000000,51.5574,51.5574,50.6294,51.2154,746570.50744048,0
+RDN.US,D,20051206,000000,51.3311,51.4837,50.6984,50.8442,340417.53801646,0
+RDN.US,D,20051207,000000,50.8442,51.5118,50.8355,51.3777,850616.27660427,0
+RDN.US,D,20051208,000000,51.3874,51.5827,51.0338,51.198,620314.84760559,0
+RDN.US,D,20051209,000000,51.1318,51.26,50.1941,50.8821,500251.98404827,0
+RDN.US,D,20051212,000000,51.2407,51.5497,51.0794,51.4574,474294.30938867,0
+RDN.US,D,20051213,000000,51.4574,52.4992,51.3952,52.0443,815711.05065964,0
+RDN.US,D,20051214,000000,52.0443,52.7799,51.8383,52.2348,873256.3083262,0
+RDN.US,D,20051215,000000,52.5982,52.5982,51.2407,51.7557,349369.20548382,0
+RDN.US,D,20051216,000000,51.955,52.3982,51.5673,51.5924,701831.72196969,0
+RDN.US,D,20051219,000000,51.5924,51.6187,50.7461,50.8724,421936.47047172,0
+RDN.US,D,20051220,000000,50.9705,52.2076,50.9705,52.0269,374664.17479234,0
+RDN.US,D,20051221,000000,52.2533,52.7897,51.6673,52.1445,520351.30224257,0
+RDN.US,D,20051222,000000,52.1445,52.8966,52.1356,52.8966,382063.01248521,0
+RDN.US,D,20051223,000000,52.8966,53.261,52.7897,52.9355,212185.08162971,0
+RDN.US,D,20051227,000000,52.9452,53.5157,52.5516,52.5516,286632.41288533,0
+RDN.US,D,20051228,000000,53.0521,54.1414,52.9161,53.5963,707463.68840822,0
+RDN.US,D,20051229,000000,53.5515,54.6643,53.5157,54.0676,960075.85454445,0
+RDN.US,D,20051230,000000,54.05,54.05,52.9608,53.0434,611038.00173617,0
+RDN.US,D,20060103,000000,51.4117,52.4719,51.0249,52.3893,1197997.3660349,0
+RDN.US,D,20060104,000000,52.4622,52.7722,52.0443,52.1445,1057274.3544441,0
+RDN.US,D,20060105,000000,52.1356,52.3262,51.5497,51.9647,1048770.3218026,0
+RDN.US,D,20060106,000000,52.2348,53.0336,52.2348,52.5069,1261839.3535822,0
+RDN.US,D,20060109,000000,52.7333,53.0802,52.5701,52.7333,487879.76908563,0
+RDN.US,D,20060110,000000,52.7333,54.7119,52.6069,54.5302,1171376.9860242,0
+RDN.US,D,20060111,000000,54.4397,54.4874,53.5963,53.9684,817809.2745895,0
+RDN.US,D,20060112,000000,53.2415,53.9684,52.6458,53.5234,1086766.800658,0
+RDN.US,D,20060113,000000,53.5963,54.3222,53.5797,54.0151,985261.74502189,0
+RDN.US,D,20060117,000000,53.8703,53.8703,53.4341,53.6507,874143.34561289,0
+RDN.US,D,20060118,000000,52.9608,53.6595,52.8237,53.3883,905954.23150989,0
+RDN.US,D,20060119,000000,51.8296,52.9608,51.7742,52.1104,1063240.760695,0
+RDN.US,D,20060120,000000,52.8703,52.8703,50.9433,51.198,1300719.7825877,0
+RDN.US,D,20060123,000000,51.1085,51.4661,50.6897,50.9345,618108.57389021,0
+RDN.US,D,20060124,000000,50.9161,51.4661,50.3485,50.3739,855806.78249062,0
+RDN.US,D,20060125,000000,50.4652,51.0425,49.9852,50.2825,767555.83387588,0
+RDN.US,D,20060126,000000,50.3924,51.3126,50.3924,51.0988,744689.41212718,0
+RDN.US,D,20060127,000000,51.2757,51.6479,50.9705,51.4661,622189.76864542,0
+RDN.US,D,20060130,000000,51.5574,52.1814,51.061,51.1687,691892.17074919,0
+RDN.US,D,20060131,000000,50.7168,52.1979,50.7168,51.8102,685814.62757617,0
+RDN.US,D,20060201,000000,51.6479,51.8199,50.8101,50.9627,486002.78995466,0
+RDN.US,D,20060202,000000,50.9803,51.4039,49.9939,50.6576,738500.73203193,0
+RDN.US,D,20060203,000000,50.6576,50.9803,50.3485,50.5206,491414.54063988,0
+RDN.US,D,20060206,000000,50.5643,50.7461,50.1941,50.2922,459827.98667848,0
+RDN.US,D,20060207,000000,50.2019,51.3311,50.0658,50.7266,891040.27397406,0
+RDN.US,D,20060208,000000,50.9084,50.9084,49.9579,50.3924,595239.0650048,0
+RDN.US,D,20060209,000000,50.4011,50.9258,49.9939,50.4827,523559.86634915,0
+RDN.US,D,20060210,000000,50.4283,50.6984,49.9482,50.2301,438838.54406078,0
+RDN.US,D,20060213,000000,50.3652,50.5206,49.37,50.1027,448996.25294341,0
+RDN.US,D,20060214,000000,50.2465,51.8996,49.749,51.7208,814937.20838633,0
+RDN.US,D,20060215,000000,51.6187,52.0443,51.2844,51.4486,529191.83278768,0
+RDN.US,D,20060216,000000,51.5118,51.6381,51.0249,51.2504,325512.84189082,0
+RDN.US,D,20060217,000000,51.26,51.3583,50.6984,51.198,482358.93956934,0
+RDN.US,D,20060221,000000,51.061,51.1881,50.0289,50.3652,483021.64492041,0
+RDN.US,D,20060222,000000,50.2922,51.26,49.9385,51.0988,849177.67088874,0
+RDN.US,D,20060223,000000,50.9161,51.5673,49.9939,51.4117,597672.7577925,0
+RDN.US,D,20060224,000000,51.2329,51.2844,50.574,50.953,392777.43502458,0
+RDN.US,D,20060227,000000,50.9084,51.9366,50.8899,51.7645,433094.41165444,0
+RDN.US,D,20060228,000000,51.9267,51.9822,50.8268,51.3777,796275.46686199,0
+RDN.US,D,20060301,000000,51.4214,52.436,51.0161,52.3524,801794.23828713,0
+RDN.US,D,20060302,000000,52.1279,52.4719,51.8199,52.2076,505113.19535022,0
+RDN.US,D,20060303,000000,52.2163,52.7061,52.2076,52.3982,665272.8197841,0
+RDN.US,D,20060306,000000,52.6264,53.0336,51.7383,52.2533,683274.9430941,0
+RDN.US,D,20060307,000000,52.2348,52.3262,51.6576,52.2989,539571.81551479,0
+RDN.US,D,20060308,000000,52.3709,52.7528,51.9996,52.7333,433315.65645332,0
+RDN.US,D,20060309,000000,52.7333,52.8237,51.917,51.9996,423597.3500317,0
+RDN.US,D,20060310,000000,52.0084,52.5341,51.6935,52.226,295578.93512479,0
+RDN.US,D,20060313,000000,52.3709,53.1512,52.3709,52.8324,466786.39286474,0
+RDN.US,D,20060314,000000,52.7799,54.3047,52.7722,54.1123,773630.28991217,0
+RDN.US,D,20060315,000000,54.1123,54.3854,51.9463,54.0413,1232015.5546929,0
+RDN.US,D,20060316,000000,54.1317,54.8566,54.05,54.776,709010.34390925,0
+RDN.US,D,20060317,000000,55.0015,55.1745,54.674,55.0919,680735.25861205,0
+RDN.US,D,20060320,000000,54.9568,55.5164,54.5476,55.327,593588.47590058,0
+RDN.US,D,20060321,000000,55.0015,55.5972,54.3573,54.603,607060.74058416,0
+RDN.US,D,20060322,000000,54.3222,55.0199,54.2493,54.9209,449884.31927568,0
+RDN.US,D,20060323,000000,54.8663,54.8752,53.8042,53.9773,769099.40224017,0
+RDN.US,D,20060324,000000,54.3222,54.6643,53.987,54.3396,421165.71533516,0
+RDN.US,D,20060327,000000,54.431,54.8752,54.0676,54.7925,385820.05788391,0
+RDN.US,D,20060328,000000,54.8752,55.1648,54.1503,54.2114,604301.86939438,0
+RDN.US,D,20060329,000000,54.2677,54.4593,53.8965,54.1317,499371.12103504,0
+RDN.US,D,20060330,000000,54.2765,54.3573,53.5157,54.0336,605185.81954433,0
+RDN.US,D,20060331,000000,53.95,54.7575,53.9141,54.5476,501024.79727599,0
+RDN.US,D,20060403,000000,54.6565,55.1181,54.4962,54.6127,386482.76323497,0
+RDN.US,D,20060404,000000,53.4155,54.5204,53.0705,54.3757,1321371.6982564,0
+RDN.US,D,20060405,000000,54.468,54.8566,54.2493,54.5476,874252.42444395,0
+RDN.US,D,20060406,000000,54.5573,54.7575,54.2677,54.3493,387143.41049488,0
+RDN.US,D,20060407,000000,54.3941,54.6837,53.7954,53.9597,437845.51507975,0
+RDN.US,D,20060410,000000,53.9684,54.0239,53.261,53.678,578012.84205925,0
+RDN.US,D,20060411,000000,53.813,54.3144,53.8042,53.8703,752421.66058674,0
+RDN.US,D,20060412,000000,54.0938,55.3455,54.0413,54.9209,616562.94743477,0
+RDN.US,D,20060413,000000,54.9306,54.982,54.1317,54.2211,1093397.9703511,0
+RDN.US,D,20060417,000000,54.086,55.2016,54.086,55.1648,564096.02968674,0
+RDN.US,D,20060418,000000,55.1015,55.3008,54.5748,55.1939,645279.49328415,0
+RDN.US,D,20060419,000000,54.9306,55.8955,54.7575,55.5612,506769.9587279,0
+RDN.US,D,20060420,000000,57.9431,59.5717,56.6749,57.4348,2613034.8507279,0
+RDN.US,D,20060421,000000,57.7972,57.8157,56.6117,57.0373,968142.54281626,0
+RDN.US,D,20060424,000000,56.9897,57.1267,56.5573,56.9537,584635.77938765,0
+RDN.US,D,20060425,000000,56.9022,57.1821,56.1947,56.4027,1142877.5687913,0
+RDN.US,D,20060426,000000,56.4494,57.1986,56.4396,56.946,777157.85814738,0
+RDN.US,D,20060427,000000,56.9994,57.4017,56.566,56.6466,1211690.8755173,0
+RDN.US,D,20060428,000000,56.6214,57.29,56.5378,56.7847,835817.57217297,0
+RDN.US,D,20060501,000000,57.1724,58.0596,56.7468,57.1724,1283380.3646287,0
+RDN.US,D,20060502,000000,57.0373,57.5173,56.8099,57.0995,683274.9430941,0
+RDN.US,D,20060503,000000,57.1889,57.5553,56.874,57.0276,741375.88537182,0
+RDN.US,D,20060504,000000,56.9897,57.8955,56.9197,57.6339,597231.29724031,0
+RDN.US,D,20060505,000000,57.8526,58.3375,57.8069,58.2394,433536.9012522,0
+RDN.US,D,20060508,000000,58.2394,58.565,57.5815,57.6525,392777.43502458,0
+RDN.US,D,20060509,000000,57.7001,58.2394,57.1724,57.2715,410008.803198,0
+RDN.US,D,20060510,000000,57.2715,57.7885,57.0907,57.6175,270725.42636847,0
+RDN.US,D,20060511,000000,57.4017,57.8526,56.0403,56.259,611589.57016501,0
+RDN.US,D,20060512,000000,56.0762,56.9197,56.0044,56.4396,480920.33385381,0
+RDN.US,D,20060515,000000,56.4396,56.981,55.8867,56.2308,428452.38706021,0
+RDN.US,D,20060516,000000,56.2308,56.6553,56.0578,56.4844,362069.68598525,0
+RDN.US,D,20060517,000000,56.3746,56.5844,55.7244,56.2657,658864.95298111,0
+RDN.US,D,20060518,000000,56.3134,56.3221,54.3047,54.3309,1113166.9649154,0
+RDN.US,D,20060519,000000,54.3396,54.7293,53.8518,53.9684,882203.85961124,0
+RDN.US,D,20060522,000000,53.743,55.0102,53.743,54.7575,918766.87797913,0
+RDN.US,D,20060523,000000,54.982,54.982,54.1503,54.159,520462.43916479,0
+RDN.US,D,20060524,000000,54.159,55.5875,53.8324,55.2628,1229807.2228862,0
+RDN.US,D,20060525,000000,55.4795,55.7614,54.9655,55.2016,642960.0245554,0
+RDN.US,D,20060526,000000,55.2104,55.2366,54.5845,55.2289,776497.21088746,0
+RDN.US,D,20060530,000000,54.8663,55.3892,54.1317,54.5107,894356.88786614,0
+RDN.US,D,20060531,000000,54.7119,55.3358,54.6127,55.3358,786549.95712133,0
+RDN.US,D,20060601,000000,55.327,55.7244,55.0393,55.6254,771418.87096893,0
+RDN.US,D,20060602,000000,55.8148,56.3473,55.4319,55.9703,762695.65161949,0
+RDN.US,D,20060605,000000,55.7886,56.3551,55.2628,55.3173,867294.01825771,0
+RDN.US,D,20060606,000000,55.4514,55.5787,54.4496,55.2104,848076.59212221,0
+RDN.US,D,20060607,000000,55.362,56.3833,55.291,56.085,758823.35311626,0
+RDN.US,D,20060608,000000,56.085,56.1317,54.982,55.4698,739719.12199414,0
+RDN.US,D,20060609,000000,55.6069,55.879,54.6837,55.0753,593918.79953054,0
+RDN.US,D,20060612,000000,55.1648,55.2191,53.95,54.1123,644287.49334869,0
+RDN.US,D,20060613,000000,54.0336,54.1861,53.0521,53.1152,548630.50372207,0
+RDN.US,D,20060614,000000,53.0705,53.1415,52.2163,52.7246,692000.22053469,0
+RDN.US,D,20060615,000000,52.9977,54.3669,52.8421,54.2862,922519.80719552,0
+RDN.US,D,20060616,000000,54.2862,54.5399,53.6595,53.95,814827.10050968,0
+RDN.US,D,20060619,000000,54.05,54.3396,53.3154,53.5963,694432.88427683,0
+RDN.US,D,20060620,000000,53.571,54.2046,53.4864,53.8518,752973.22901557,0
+RDN.US,D,20060621,000000,53.7518,54.6565,53.7061,54.4397,980839.93618096,0
+RDN.US,D,20060622,000000,54.6643,54.8839,53.9597,54.0413,723262.62513958,0
+RDN.US,D,20060623,000000,54.0336,54.5302,53.5613,54.3573,477170.49177414,0
+RDN.US,D,20060626,000000,54.4777,54.9732,54.1687,54.2959,684597.26665952,0
+RDN.US,D,20060627,000000,54.3047,54.5573,53.7343,54.431,840893.85400036,0
+RDN.US,D,20060628,000000,54.6565,54.6643,54.0151,54.2959,634563.01265363,0
+RDN.US,D,20060629,000000,54.5204,55.5252,54.4126,55.3095,789091.69969455,0
+RDN.US,D,20060630,000000,55.3455,56.0403,55.1745,55.9324,592042.84944513,0
+RDN.US,D,20060703,000000,55.8955,56.2114,55.5787,56.2017,199703.78783601,0
+RDN.US,D,20060705,000000,56.1511,56.4027,55.5331,56.085,1044686.0399106,0
+RDN.US,D,20060706,000000,56.0762,56.2114,55.8518,56.186,536042.18918844,0
+RDN.US,D,20060707,000000,56.1773,56.4396,55.8955,56.1317,558127.56534479,0
+RDN.US,D,20060710,000000,56.1219,56.4494,55.9149,56.085,248636.96307538,0
+RDN.US,D,20060711,000000,55.9965,56.1317,55.0102,55.6428,410892.75334796,0
+RDN.US,D,20060712,000000,55.8236,55.9965,55.3358,55.5164,732314.11002782,0
+RDN.US,D,20060713,000000,55.4251,55.4251,54.4039,54.4874,820348.95907156,0
+RDN.US,D,20060714,000000,54.5204,54.8109,54.2677,54.4593,680517.1009499,0
+RDN.US,D,20060717,000000,54.3222,54.9112,54.1026,54.468,574808.39413496,0
+RDN.US,D,20060718,000000,54.6487,54.9732,53.4067,54.2677,1231796.367985,0
+RDN.US,D,20060719,000000,54.2677,55.4698,54.2677,55.3455,1188275.9724766,0
+RDN.US,D,20060720,000000,55.4086,59.012,55.4086,58.3464,1870339.7289274,0
+RDN.US,D,20060721,000000,58.3464,58.3464,56.5107,57.0082,1442434.7941138,0
+RDN.US,D,20060724,000000,57.1724,57.6622,56.9022,57.3259,731213.03126129,0
+RDN.US,D,20060725,000000,57.5989,58.5465,57.1889,57.8701,848188.75809002,0
+RDN.US,D,20060726,000000,57.9042,58.0237,57.1821,57.2968,833934.41876852,0
+RDN.US,D,20060727,000000,57.3443,57.6718,56.1676,56.1773,1107315.8117691,0
+RDN.US,D,20060728,000000,56.1773,56.4027,55.6788,55.8236,1248914.5411452,0
+RDN.US,D,20060731,000000,55.9518,55.9868,55.327,55.706,916113.99848369,0
+RDN.US,D,20060801,000000,55.6351,55.6875,54.9918,55.327,822226.96724812,0
+RDN.US,D,20060802,000000,55.4086,55.7886,54.948,55.2289,869283.16335649,0
+RDN.US,D,20060803,000000,55.2289,56.4027,55.1181,56.2308,836812.65924515,0
+RDN.US,D,20060804,000000,56.5933,57.4805,56.3833,56.5573,1150721.9832188,0
+RDN.US,D,20060807,000000,56.566,56.7283,56.0665,56.3308,683274.9430941,0
+RDN.US,D,20060808,000000,56.3308,56.8293,55.7517,55.9965,881656.40736471,0
+RDN.US,D,20060809,000000,56.5378,56.9022,55.6701,55.7964,1287684.862274,0
+RDN.US,D,20060810,000000,55.7614,55.7711,54.4593,55.2628,1794014.3894953,0
+RDN.US,D,20060811,000000,55.3173,55.7157,54.8196,54.9393,840341.25652593,0
+RDN.US,D,20060814,000000,55.0296,55.6603,54.8566,55.1259,581324.31072345,0
+RDN.US,D,20060815,000000,55.5875,55.8334,55.3173,55.6351,527310.7374744,0
+RDN.US,D,20060816,000000,56.4299,56.4669,55.6701,55.7244,732425.24695005,0
+RDN.US,D,20060817,000000,55.6788,56.393,55.6515,56.3648,507982.17441667,0
+RDN.US,D,20060818,000000,56.4931,56.8837,55.9324,56.0578,637658.38174683,0
+RDN.US,D,20060821,000000,56.0665,56.1219,55.7517,55.7517,580883.87921683,0
+RDN.US,D,20060822,000000,55.7711,56.2211,55.2812,56.0665,855919.97750399,0
+RDN.US,D,20060823,000000,56.3473,56.6301,55.706,56.2308,789864.51292227,0
+RDN.US,D,20060824,000000,56.2308,56.4299,55.1181,55.4795,700066.9088065,0
+RDN.US,D,20060825,000000,55.4795,55.4795,53.987,53.987,1397149.5854421,0
+RDN.US,D,20060828,000000,54.0239,54.8839,54.0239,54.4126,761592.5147618,0
+RDN.US,D,20060829,000000,54.4223,54.6409,54.1123,54.5039,1260956.4324778,0
+RDN.US,D,20060830,000000,54.5476,54.9112,53.9684,54.2765,760041.74307847,0
+RDN.US,D,20060831,000000,54.3222,54.4496,53.7693,54.2114,661955.17684644,0
+RDN.US,D,20060901,000000,54.3222,54.9013,54.159,54.8012,525438.90357129,0
+RDN.US,D,20060905,000000,54.8012,55.3542,54.6127,55.0393,616229.53666808,0
+RDN.US,D,20060906,000000,54.8663,54.8663,53.3795,53.4864,1108416.8905357,0
+RDN.US,D,20060907,000000,53.398,53.8877,52.4622,53.5059,1548473.8245587,0
+RDN.US,D,20060908,000000,53.5157,53.5157,52.8324,53.0521,856356.29282831,0
+RDN.US,D,20060911,000000,53.0608,53.4515,52.7799,53.3241,941738.26237661,0
+RDN.US,D,20060912,000000,53.2173,54.7575,53.1707,54.6934,923627.06023552,0
+RDN.US,D,20060913,000000,54.8752,55.2628,54.5845,55.1356,969796.2190572,0
+RDN.US,D,20060914,000000,55.1356,55.4164,54.8663,55.1842,755291.66869874,0
+RDN.US,D,20060915,000000,55.4514,55.5515,55.0199,55.0199,823219.99622916,0
+RDN.US,D,20060918,000000,54.9568,55.5972,54.5573,54.8294,939421.88078458,0
+RDN.US,D,20060919,000000,54.776,54.776,53.5059,53.6507,1212906.1783428,0
+RDN.US,D,20060920,000000,53.88,54.8752,53.813,54.8392,524551.86628461,0
+RDN.US,D,20060921,000000,54.9306,55.3008,54.431,54.7925,905732.986711,0
+RDN.US,D,20060922,000000,54.7381,54.8566,54.258,54.5573,712875.43909345,0
+RDN.US,D,20060925,000000,54.468,54.8663,53.9316,54.8663,649915.34360492,0
+RDN.US,D,20060926,000000,54.6837,55.1259,54.4962,55.0199,617113.48681803,0
+RDN.US,D,20060927,000000,55.0393,55.7614,54.8392,54.9918,654777.58395245,0
+RDN.US,D,20060928,000000,54.9655,55.6254,54.9306,55.5077,459495.60495738,0
+RDN.US,D,20060929,000000,55.4514,55.6156,54.3222,54.3222,668030.66192831,0
+RDN.US,D,20061002,000000,54.3309,54.3309,53.641,53.9141,590160.72508625,0
+RDN.US,D,20061003,000000,53.9141,54.3854,53.813,53.9957,400400.60465305,0
+RDN.US,D,20061004,000000,53.9957,54.7663,53.7605,54.7663,436076.58573426,0
+RDN.US,D,20061005,000000,54.9112,55.1093,54.5476,55.0102,407474.26394384,0
+RDN.US,D,20061006,000000,54.8663,55.0296,53.8616,53.9597,548189.04316987,0
+RDN.US,D,20061009,000000,53.6964,54.6934,53.5515,54.6312,594908.74137484,0
+RDN.US,D,20061010,000000,54.5302,55.1093,54.4126,54.9568,461151.33928947,0
+RDN.US,D,20061011,000000,54.9568,55.1181,54.4126,54.6215,511737.16172422,0
+RDN.US,D,20061012,000000,54.567,54.6127,53.9773,54.3757,781581.72507945,0
+RDN.US,D,20061013,000000,54.468,55.4417,54.4126,55.2551,487767.60311783,0
+RDN.US,D,20061016,000000,55.3805,55.4514,55.0665,55.4086,253938.60588395,0
+RDN.US,D,20061017,000000,55.1453,55.7428,55.0919,55.5612,650140.70458611,0
+RDN.US,D,20061018,000000,55.7886,56.2017,55.5331,55.6428,792515.33432656,0
+RDN.US,D,20061019,000000,53.2338,53.2338,49.8219,50.3485,4354140.8619231,0
+RDN.US,D,20061020,000000,50.3009,50.3009,49.1698,50.0289,2202365.40027,0
+RDN.US,D,20061023,000000,49.9385,50.8821,49.8034,50.4924,1161655.5924658,0
+RDN.US,D,20061024,000000,50.2019,50.4739,48.9006,48.9814,1569014.6033051,0
+RDN.US,D,20061025,000000,48.9356,49.6323,48.6383,49.3069,1165192.4221113,0
+RDN.US,D,20061026,000000,49.4866,50.2825,49.4866,50.0211,1064234.8187217,0
+RDN.US,D,20061027,000000,49.8413,49.8859,48.9356,49.0804,819136.7433828,0
+RDN.US,D,20061030,000000,48.8919,49.1183,48.7101,48.9443,815600.94278298,0
+RDN.US,D,20061031,000000,49.0347,49.0347,48.2204,48.2564,1144649.5852736,0
+RDN.US,D,20061101,000000,48.2564,48.439,47.9358,47.9552,828855.04980441,0
+RDN.US,D,20061102,000000,47.6675,48.375,47.5315,48.2564,747783.75217481,0
+RDN.US,D,20061103,000000,48.1737,48.6654,48.1737,48.4099,1070314.4199859,0
+RDN.US,D,20061106,000000,48.4099,49.0707,48.3021,48.7276,757059.56899866,0
+RDN.US,D,20061107,000000,48.6014,48.9814,48.4924,48.9006,640861.80062553,0
+RDN.US,D,20061108,000000,48.6111,48.9901,48.2924,48.854,715640.48455669,0
+RDN.US,D,20061109,000000,48.854,48.9901,48.2378,48.2476,923184.57063775,0
+RDN.US,D,20061110,000000,48.3487,48.5751,47.6675,47.7472,1303587.7326086,0
+RDN.US,D,20061113,000000,47.7472,48.3584,47.6481,48.1737,964493.54720307,0
+RDN.US,D,20061114,000000,48.4001,48.5013,47.5849,48.1398,989567.2717127,0
+RDN.US,D,20061115,000000,48.1485,48.7647,47.7131,48.4575,859230.41712262,0
+RDN.US,D,20061116,000000,48.6383,49.6139,48.6111,49.5877,938649.06755685,0
+RDN.US,D,20061117,000000,49.4779,49.5139,48.8365,49.1795,863540.05999574,0
+RDN.US,D,20061120,000000,49.0436,49.061,48.4099,48.6014,832167.54751419,0
+RDN.US,D,20061121,000000,48.5101,48.5848,47.8385,47.9114,857463.54586829,0
+RDN.US,D,20061122,000000,47.7841,48.1398,47.6947,48.1008,832058.46868311,0
+RDN.US,D,20061124,000000,47.9842,48.0397,47.7385,47.9745,150442.34705783,0
+RDN.US,D,20061127,000000,47.8026,47.8026,46.8153,46.923,1795555.8997684,0
+RDN.US,D,20061128,000000,46.923,47.512,46.7239,46.7686,1656166.5312445,0
+RDN.US,D,20061129,000000,47.1233,48.0552,47.0776,48.0037,861659.99372802,0
+RDN.US,D,20061130,000000,47.8949,48.5557,47.8677,48.1737,1063021.5739872,0
+RDN.US,D,20061201,000000,48.1737,48.8919,48.0299,48.4196,1138681.1209316,0
+RDN.US,D,20061204,000000,48.339,49.0163,48.2924,48.8025,632244.57297046,0
+RDN.US,D,20061205,000000,48.7928,48.8637,48.3672,48.6654,699293.0665332,0
+RDN.US,D,20061206,000000,48.6654,49.0804,48.6654,48.9006,563431.26624452,0
+RDN.US,D,20061207,000000,48.8822,51.5118,48.7101,49.8034,3167411.5449475,0
+RDN.US,D,20061208,000000,49.7053,49.7675,48.9269,49.061,2020114.2254063,0
+RDN.US,D,20061211,000000,48.9356,49.163,47.7131,48.5101,937324.68590028,0
+RDN.US,D,20061212,000000,48.6198,48.7558,48.3108,48.6014,703596.53513287,0
+RDN.US,D,20061213,000000,48.854,48.9181,48.1485,48.1931,1041925.1106297,0
+RDN.US,D,20061214,000000,48.1737,48.7744,48.0931,48.647,1533781.1118217,0
+RDN.US,D,20061215,000000,48.9814,49.2447,48.4924,48.5013,872816.90586516,0
+RDN.US,D,20061218,000000,48.5188,48.7647,48.3293,48.4001,1790369.5100644,0
+RDN.US,D,20061219,000000,48.1737,48.8919,48.0552,48.7014,713871.5552112,0
+RDN.US,D,20061220,000000,48.8919,49.442,48.6111,49.2981,790860.62904003,0
+RDN.US,D,20061221,000000,49.163,49.3982,48.9269,49.0347,686258.1462195,0
+RDN.US,D,20061222,000000,49.0086,49.2156,48.6917,48.8288,295578.93512479,0
+RDN.US,D,20061226,000000,48.647,49.3253,48.647,49.2631,207211.70435995,0
+RDN.US,D,20061227,000000,49.3253,49.7228,49.1892,49.6236,543878.37125118,0
+RDN.US,D,20061228,000000,49.3613,49.5333,49.1367,49.1981,391564.19029024,0
+RDN.US,D,20061229,000000,49.163,49.163,48.7831,48.8122,585191.46399879,0
+RDN.US,D,20070103,000000,49.0347,50.6391,48.9901,49.9579,1031760.198428,0
+RDN.US,D,20070104,000000,49.9579,50.3194,49.8675,50.2922,867733.42071874,0
+RDN.US,D,20070105,000000,50.2019,50.2825,49.8122,50.0211,947372.28690628,0
+RDN.US,D,20070108,000000,49.9939,49.9939,49.1086,49.5236,775836.56362754,0
+RDN.US,D,20070109,000000,49.5236,49.715,49.2544,49.2904,846526.84948446,0
+RDN.US,D,20070110,000000,49.0989,49.5051,48.8822,49.3516,1506717.2131678,0
+RDN.US,D,20070111,000000,49.3613,51.3126,48.8724,50.9705,1517544.8307205,0
+RDN.US,D,20070112,000000,51.0988,51.2844,50.782,50.988,657652.73729236,0
+RDN.US,D,20070116,000000,51.0512,51.1241,50.7461,50.9084,1114603.5125398,0
+RDN.US,D,20070117,000000,50.9433,51.1784,50.8004,50.9627,988795.48753056,0
+RDN.US,D,20070118,000000,51.0064,51.5574,50.9977,51.3777,839679.58022044,0
+RDN.US,D,20070119,000000,51.6479,51.6479,51.1503,51.3408,781031.18569619,0
+RDN.US,D,20070122,000000,51.4399,51.474,51.1687,51.3029,919871.04388239,0
+RDN.US,D,20070123,000000,51.3029,51.9463,51.198,51.8102,989567.2717127,0
+RDN.US,D,20070124,000000,52.8966,56.5844,52.8801,54.8109,3283166.8237228,0
+RDN.US,D,20070125,000000,54.7293,54.7925,53.6225,53.6507,1538639.2359869,0
+RDN.US,D,20070126,000000,53.777,54.0336,53.4961,53.7693,1228699.9698463,0
+RDN.US,D,20070129,000000,53.8042,54.2046,53.297,53.5963,1100135.1317385,0
+RDN.US,D,20070130,000000,53.0997,53.9141,53.0997,53.7343,850062.65008427,0
+RDN.US,D,20070131,000000,53.7343,54.5204,53.5963,54.5204,862984.37538459,0
+RDN.US,D,20070201,000000,54.6487,55.1453,54.5039,55.0393,820018.6354416,0
+RDN.US,D,20070202,000000,55.2191,55.7244,54.8916,55.4795,803675.33360043,0
+RDN.US,D,20070205,000000,55.4892,55.4892,54.8916,55.0841,713427.00752229,0
+RDN.US,D,20070206,000000,59.7516,60.9721,59.391,60.2141,5234248.5556956,0
+RDN.US,D,20070207,000000,59.5261,59.978,58.7476,58.8924,2488446.2447265,0
+RDN.US,D,20070208,000000,58.6291,58.6291,56.3551,56.9897,2588959.3004272,0
+RDN.US,D,20070209,000000,57.0373,57.8955,56.1773,56.3308,3030117.3132168,0
+RDN.US,D,20070212,000000,56.4202,56.7108,54.4126,55.155,2055837.5425841,0
+RDN.US,D,20070213,000000,55.2289,56.1414,55.0665,56.0403,1746492.0357409,0
+RDN.US,D,20070214,000000,56.0315,58.0324,55.9965,56.9713,2473005.4158557,0
+RDN.US,D,20070215,000000,56.8546,57.2181,56.3221,56.8643,1257863.1214757,0
+RDN.US,D,20070216,000000,56.7663,56.9897,56.3551,56.7847,942517.24987778,0
+RDN.US,D,20070220,000000,56.8293,57.4523,56.1044,57.1986,1245934.4251566,0
+RDN.US,D,20070221,000000,56.6943,57.0276,56.0665,56.5281,1418686.4803063,0
+RDN.US,D,20070222,000000,56.5281,56.9897,55.2366,55.5252,1461656.3364316,0
+RDN.US,D,20070223,000000,55.5252,55.5972,53.5797,54.7925,2459394.2300193,0
+RDN.US,D,20070226,000000,55.0753,55.1015,53.3601,53.9141,1558833.2263743,0
+RDN.US,D,20070227,000000,53.5963,53.9684,51.4039,52.2805,2170554.5143729,0
+RDN.US,D,20070228,000000,52.1182,52.5418,51.6284,52.0084,1772143.0548188,0
+RDN.US,D,20070301,000000,51.6381,51.9919,49.37,51.0338,3021817.0315992,0
+RDN.US,D,20070302,000000,50.6101,50.7461,49.1981,49.851,3649769.4554713,0
+RDN.US,D,20070305,000000,49.2447,49.7413,48.6917,48.8365,3242851.9051842,0
+RDN.US,D,20070306,000000,49.5236,50.6294,49.3613,50.2552,2868190.8175286,0
+RDN.US,D,20070307,000000,50.265,51.917,50.265,50.853,2156966.9965849,0
+RDN.US,D,20070308,000000,51.4214,51.7742,50.4739,50.7548,2584761.8235219,0
+RDN.US,D,20070309,000000,51.0794,51.0891,49.715,50.5555,2161606.963088,0
+RDN.US,D,20070312,000000,50.574,50.7548,49.9579,50.5915,2558252.5804335,0
+RDN.US,D,20070313,000000,50.4108,51.0512,48.4196,48.9443,4097884.8454014,0
+RDN.US,D,20070314,000000,49.127,49.3613,46.7861,48.1398,5314574.824328,0
+RDN.US,D,20070315,000000,48.1485,51.1881,47.9191,50.1649,2731448.1542266,0
+RDN.US,D,20070316,000000,50.6576,50.6576,48.7276,49.0086,1773245.1626309,0
+RDN.US,D,20070319,000000,49.0533,49.5779,48.683,48.854,1675494.0652566,0
+RDN.US,D,20070320,000000,48.854,51.0891,48.8365,50.0289,2354130.0708933,0
+RDN.US,D,20070321,000000,50.2922,52.6964,50.0289,52.3893,2398306.9974795,0
+RDN.US,D,20070322,000000,52.3982,52.5516,50.8899,51.0988,2095501.075273,0
+RDN.US,D,20070323,000000,51.0988,52.226,50.6391,51.3126,1751849.2470105,0
+RDN.US,D,20070326,000000,51.4661,51.5118,50.4652,51.0794,933677.74837825,0
+RDN.US,D,20070327,000000,50.8821,51.0161,49.9667,50.1368,1756900.8317441,0
+RDN.US,D,20070328,000000,49.9123,49.9755,48.8288,49.3069,2295922.1078756,0
+RDN.US,D,20070329,000000,49.749,50.3388,49.127,49.2631,2431258.0658749,0
+RDN.US,D,20070330,000000,49.2631,49.7946,49.235,49.6869,1528261.3113511,0
+RDN.US,D,20070402,000000,49.6421,49.649,48.1008,48.5557,1484628.7498746,0
+RDN.US,D,20070403,000000,48.7928,49.5139,48.7928,49.2816,1693407.6906471,0
+RDN.US,D,20070404,000000,49.2058,49.2981,48.3021,48.5188,1580503.8971634,0
+RDN.US,D,20070405,000000,48.439,48.6286,47.4323,47.5674,2994667.7221623,0
+RDN.US,D,20070409,000000,47.5674,47.8852,47.097,47.4742,2564436.1153009,0
+RDN.US,D,20070410,000000,47.6675,48.7101,47.4839,48.4478,1444755.2918882,0
+RDN.US,D,20070411,000000,48.6557,49.3516,47.8385,47.994,2521290.2923821,0
+RDN.US,D,20070412,000000,46.0077,48.8025,46.0077,48.2029,3146739.0483673,0
+RDN.US,D,20070413,000000,48.2029,49.8034,48.0397,49.6323,1653467.3446982,0
+RDN.US,D,20070416,000000,49.8413,50.7364,49.4594,50.1552,1442395.6903818,0
+RDN.US,D,20070417,000000,50.4283,51.677,50.2825,51.541,1975270.4772868,0
+RDN.US,D,20070418,000000,51.3126,53.4341,51.3126,53.0434,2580345.1599089,0
+RDN.US,D,20070419,000000,52.5982,53.678,52.4079,53.1707,1267806.7888785,0
+RDN.US,D,20070420,000000,53.813,53.8965,53.1979,53.8965,784895.25183481,0
+RDN.US,D,20070423,000000,53.8965,53.9413,52.7994,52.7994,909003.29355216,0
+RDN.US,D,20070424,000000,52.8703,52.9355,51.6479,52.3796,1123302.0347954,0
+RDN.US,D,20070425,000000,52.5516,54.2396,52.5516,54.0413,1227702.824683,0
+RDN.US,D,20070426,000000,53.9773,55.362,53.5884,55.0753,1372492.6243907,0
+RDN.US,D,20070427,000000,54.9112,54.9655,54.3396,54.5476,720675.60456102,0
+RDN.US,D,20070430,000000,54.5039,54.5039,52.4992,52.6069,1626378.7489503,0
+RDN.US,D,20070501,000000,52.5253,53.1074,52.1356,52.7994,984166.84052881,0
+RDN.US,D,20070502,000000,52.7061,53.9413,52.5982,53.3328,502681.56065367,0
+RDN.US,D,20070503,000000,53.5613,54.2959,53.3698,53.6595,638870.59743559,0
+RDN.US,D,20070504,000000,53.7061,54.159,53.2338,53.8324,452758.44357,0
+RDN.US,D,20070507,000000,53.9413,54.2211,53.5963,53.8324,1282052.8958354,0
+RDN.US,D,20070508,000000,53.5428,54.2114,53.2795,53.8877,828630.7178688,0
+RDN.US,D,20070509,000000,53.813,55.9052,53.813,55.8148,1136916.3077684,0
+RDN.US,D,20070510,000000,56.1773,56.9197,55.9615,55.9615,1037725.5756332,0
+RDN.US,D,20070511,000000,56.0665,57.1724,56.0315,56.6301,548189.04316987,0
+RDN.US,D,20070514,000000,56.4931,56.7663,56.4396,56.4581,491525.67756211,0
+RDN.US,D,20070515,000000,56.6301,57.3162,55.9868,55.9868,710006.460027,0
+RDN.US,D,20070516,000000,55.9421,56.7283,55.8867,56.6301,739939.33774745,0
+RDN.US,D,20070517,000000,56.5107,56.8935,56.0481,56.4581,578012.84205925,0
+RDN.US,D,20070518,000000,56.5281,57.0373,56.3551,56.9197,603416.89019885,0
+RDN.US,D,20070521,000000,56.7847,57.2968,56.703,57.0082,1114048.8569742,0
+RDN.US,D,20070522,000000,57.081,57.1724,56.3833,56.8099,891817.20338408,0
+RDN.US,D,20070523,000000,56.8546,57.8955,56.5844,57.3443,597269.37192664,0
+RDN.US,D,20070524,000000,57.4902,57.8254,56.085,56.085,505223.30322688,0
+RDN.US,D,20070525,000000,56.1219,56.6749,55.9965,56.5844,313455.51487451,0
+RDN.US,D,20070529,000000,56.7206,56.9382,56.4494,56.8479,256035.80076824,0
+RDN.US,D,20070530,000000,56.6214,56.8479,56.1317,56.8479,383735.21154653,0
+RDN.US,D,20070531,000000,56.946,57.2968,55.7711,56.0403,741423.22146832,0
+RDN.US,D,20070601,000000,56.0403,56.2657,55.3095,56.2657,367153.17113167,0
+RDN.US,D,20070604,000000,56.1317,56.9994,56.1317,56.6379,406476.08973491,0
+RDN.US,D,20070605,000000,56.4114,56.4931,55.706,56.186,295355.63223476,0
+RDN.US,D,20070606,000000,56.186,56.186,54.8916,55.5787,703043.93765845,0
+RDN.US,D,20070607,000000,55.4514,55.4514,53.5331,53.5613,1391987.8928318,0
+RDN.US,D,20070608,000000,53.4864,54.3941,52.9705,54.2046,804554.1385225,0
+RDN.US,D,20070611,000000,54.1774,54.9112,54.0938,54.7216,327247.81273229,0
+RDN.US,D,20070612,000000,54.2765,54.5942,53.3241,53.3795,818916.52762948,0
+RDN.US,D,20070613,000000,53.3795,53.3795,51.8733,52.8615,1086766.800658,0
+RDN.US,D,20070614,000000,52.8615,53.7158,52.8169,53.6964,597896.06068254,0
+RDN.US,D,20070615,000000,54.2765,54.2765,53.3698,53.3698,1077932.4443865,0
+RDN.US,D,20070618,000000,53.3795,53.7857,53.3328,53.3426,510964.34849648,0
+RDN.US,D,20070619,000000,53.1881,53.5331,53.0151,53.1881,476063.23873416,0
+RDN.US,D,20070620,000000,53.2338,53.3795,51.198,51.3311,1347774.9496505,0
+RDN.US,D,20070621,000000,51.1318,52.054,50.7917,51.917,922459.09350653,0
+RDN.US,D,20070622,000000,51.6935,51.9996,51.1503,51.6284,1239308.4006913,0
+RDN.US,D,20070625,000000,51.6284,51.6284,50.0755,50.6742,2048939.8500869,0
+RDN.US,D,20070626,000000,50.9258,51.1154,50.0473,50.2301,1347774.9496505,0
+RDN.US,D,20070627,000000,49.8413,50.1193,49.1086,49.9308,1150833.1201409,0
+RDN.US,D,20070628,000000,50.0114,50.4827,48.3293,49.7762,749320.11722007,0
+RDN.US,D,20070629,000000,49.0804,49.3797,48.5101,48.8919,933677.74837825,0
+RDN.US,D,20070702,000000,49.026,49.6323,48.9356,49.334,448005.28205355,0
+RDN.US,D,20070703,000000,49.5517,49.5517,48.6198,48.7831,336445.42209234,0
+RDN.US,D,20070705,000000,49.0347,49.4963,48.2924,48.2924,630696.88842385,0
+RDN.US,D,20070706,000000,48.3021,49.9123,48.1834,49.9123,857240.24297826,0
+RDN.US,D,20070709,000000,49.8316,50.6654,49.6674,50.1552,773187.80031441,0
+RDN.US,D,20070710,000000,49.5779,49.6674,48.1485,48.1931,1693527.059934,0
+RDN.US,D,20070711,000000,48.1008,48.9814,47.9842,48.4837,1534112.4644973,0
+RDN.US,D,20070712,000000,48.5751,49.0347,48.3487,48.6654,1622475.5790797,0
+RDN.US,D,20070713,000000,48.7101,48.7101,48.3205,48.3817,765640.78005857,0
+RDN.US,D,20070716,000000,48.3487,48.4293,47.9648,47.9648,946487.30771075,0
+RDN.US,D,20070717,000000,47.994,48.1204,47.8026,47.8482,1042561.0607957,0
+RDN.US,D,20070718,000000,47.5315,47.9552,46.8153,47.339,1534864.6968135,0
+RDN.US,D,20070719,000000,46.5587,47.7841,46.3701,46.7423,1888367.5783769,0
+RDN.US,D,20070720,000000,46.4867,46.6685,44.2089,44.7696,3044361.3620824,0
+RDN.US,D,20070723,000000,45.1505,45.1505,43.9816,43.9816,2036350.5065076,0
+RDN.US,D,20070724,000000,43.5015,44.001,40.4491,41.04,3486233.5325019,0
+RDN.US,D,20070725,000000,39.8349,41.7726,39.419,40.6415,7186866.6527135,0
+RDN.US,D,20070726,000000,39.8058,40.0798,37.1559,38.6134,7222053.837146,0
+RDN.US,D,20070727,000000,38.4784,39.0556,37.5901,37.5901,3599400.7616531,0
+RDN.US,D,20070730,000000,37.4988,37.8972,35.2881,36.3949,3523451.0238562,0
+RDN.US,D,20070731,000000,32.5603,33.8867,27.9201,30.5195,15637258.235663,0
+RDN.US,D,20070801,000000,30.1289,30.2815,22.4713,24.9047,14863347.016308,0
+RDN.US,D,20070802,000000,23.6092,27.8297,23.3119,23.9018,10152193.198362,0
+RDN.US,D,20070803,000000,24.1059,24.3508,20.0157,20.5074,9859091.1759387,0
+RDN.US,D,20070806,000000,21.07,22.1808,15.7894,21.033,15311253.509987,0
+RDN.US,D,20070807,000000,21.7182,23.5014,18.558,18.6668,7588460.9502349,0
+RDN.US,D,20070808,000000,16.2966,20.2897,13.7602,19.0099,25146221.799528,0
+RDN.US,D,20070809,000000,17.319,19.8271,15.3812,17.6085,7224320.8245503,0
+RDN.US,D,20070810,000000,16.4775,17.7446,14.9391,17.7446,7379287.8850067,0
+RDN.US,D,20070813,000000,18.1081,19.9165,16.2966,16.7845,3914754.8656157,0
+RDN.US,D,20070814,000000,16.9128,17.2208,15.524,16.1976,7961388.0960946,0
+RDN.US,D,20070815,000000,15.8438,16.6495,14.8293,15.0031,5315764.4010141,0
+RDN.US,D,20070816,000000,14.7856,17.3637,14.0869,15.354,5883837.6918528,0
+RDN.US,D,20070817,000000,16.5241,18.2616,16.0605,17.3375,3253564.2696324,0
+RDN.US,D,20070820,000000,17.2907,20.0894,16.7767,19.7368,2395661.3213031,0
+RDN.US,D,20070821,000000,18.8223,21.2391,18.1887,20.7523,3200108.4390857,0
+RDN.US,D,20070822,000000,21.0952,23.3119,19.7271,20.1897,2595253.9722169,0
+RDN.US,D,20070823,000000,20.3713,21.7279,18.5677,18.9486,2272837.5284647,0
+RDN.US,D,20070824,000000,19.2916,20.3159,17.9263,19.7542,2055902.3724554,0
+RDN.US,D,20070827,000000,19.6988,19.9078,18.0176,18.3782,1026727.1365148,0
+RDN.US,D,20070828,000000,18.0701,18.0896,16.4143,16.7311,3255553.4147311,0
+RDN.US,D,20070829,000000,16.8485,17.4734,15.3715,16.2238,3070984.8292299,0
+RDN.US,D,20070830,000000,15.9624,16.0605,15.2637,15.5707,2207004.3377275,0
+RDN.US,D,20070831,000000,17.0197,17.4094,15.5795,15.9702,1903138.4985776,0
+RDN.US,D,20070904,000000,16.0605,16.5755,15.8603,16.3967,1340262.9169442,0
+RDN.US,D,20070905,000000,14.7311,19.1555,14.3064,16.5425,18051469.132522,0
+RDN.US,D,20070906,000000,16.8575,16.8575,15.3443,15.77,5031343.407072,0
+RDN.US,D,20070907,000000,15.5872,15.8438,14.3502,15.6261,3114173.8720629,0
+RDN.US,D,20070910,000000,15.6436,16.0702,15.049,15.4357,2572832.098157,0
+RDN.US,D,20070911,000000,15.7417,17.5629,15.562,16.9944,3542294.9064476,0
+RDN.US,D,20070912,000000,16.8485,17.8097,16.7592,17.3734,3075627.8828697,0
+RDN.US,D,20070913,000000,17.5629,18.558,17.4365,18.3238,3550470.6735505,0
+RDN.US,D,20070914,000000,18.1178,18.4949,18.043,18.4152,1823727.0514624,0
+RDN.US,D,20070917,000000,17.7446,18.7495,17.7446,18.6852,1835763.7975672,0
+RDN.US,D,20070918,000000,18.7766,20.9165,18.3694,20.8057,4325201.0131836,0
+RDN.US,D,20070919,000000,21.0952,24.17,21.0952,22.6414,7618311.5043092,0
+RDN.US,D,20070920,000000,23.483,24.1885,20.7969,21.033,5402581.8891411,0
+RDN.US,D,20070921,000000,21.1876,21.6016,20.5714,21.0603,2715094.5619297,0
+RDN.US,D,20070924,000000,20.9767,21.2323,20.244,20.3237,1611762.185586,0
+RDN.US,D,20070925,000000,20.1536,20.3159,19.2372,19.5006,1772032.9469421,0
+RDN.US,D,20070926,000000,19.9165,20.8426,19.9165,20.5803,1804396.4303136,0
+RDN.US,D,20070927,000000,20.7436,21.2323,19.6454,20.861,1880829.8195312,0
+RDN.US,D,20070928,000000,20.7882,21.141,20.3237,21.0787,1138348.7392105,0
+RDN.US,D,20071001,000000,21.0516,22.861,20.8892,22.4897,1698136.1550697,0
+RDN.US,D,20071002,000000,22.4897,23.9086,22.2079,23.5286,2045075.7839482,0
+RDN.US,D,20071003,000000,22.9154,23.0864,20.5171,21.3042,3746197.2002345,0
+RDN.US,D,20071004,000000,21.3139,21.6997,20.9952,21.5365,1455686.8430441,0
+RDN.US,D,20071005,000000,21.7376,22.2905,21.4578,21.8105,1293324.0320315,0
+RDN.US,D,20071008,000000,21.7551,22.2643,21.2149,21.5199,663503.89043861,0
+RDN.US,D,20071009,000000,21.5452,22.0554,21.3508,21.9641,840670.55111031,0
+RDN.US,D,20071010,000000,21.8922,22.9591,21.5199,22.3245,1618831.7286945,0
+RDN.US,D,20071011,000000,22.5627,22.7084,21.5452,22.0271,1566472.860732,0
+RDN.US,D,20071012,000000,22.2264,22.2264,21.4383,21.6658,860826.4668113,0
+RDN.US,D,20071015,000000,22.3625,22.3625,21.554,21.8105,1183195.5744669,0
+RDN.US,D,20071016,000000,21.7648,21.8105,19.3732,19.5278,2912481.9681736,0
+RDN.US,D,20071017,000000,17.7446,18.866,15.6261,15.7156,7171741.7408345,0
+RDN.US,D,20071018,000000,15.6163,15.6163,14.0325,14.632,6140533.1108354,0
+RDN.US,D,20071019,000000,14.0402,14.3502,12.53,12.6846,7187980.0800269,0
+RDN.US,D,20071022,000000,12.53,13.5358,11.7692,12.7225,4462275.0291611,0
+RDN.US,D,20071023,000000,12.911,13.2715,12.4125,12.5573,6518401.733552,0
+RDN.US,D,20071024,000000,12.4494,12.4494,10.7741,11.8411,8610817.7301877,0
+RDN.US,D,20071025,000000,11.7235,11.8071,8.80165,9.04643,13158850.330532,0
+RDN.US,D,20071026,000000,11.4155,11.6788,9.3611,10.8265,12347894.49948,0
+RDN.US,D,20071029,000000,11.2969,12.3046,11.0996,11.8332,8667083.884203,0
+RDN.US,D,20071030,000000,11.8071,11.9781,10.8916,11.0626,5337580.1672295,0
+RDN.US,D,20071031,000000,11.4426,12.4494,11.0899,11.3969,6384608.3148715,0
+RDN.US,D,20071101,000000,9.98505,10.1394,9.10086,9.85091,8632622.1769016,0
+RDN.US,D,20071102,000000,9.69637,9.85091,8.82022,8.90058,8168630.6718219,0
+RDN.US,D,20071105,000000,8.73742,8.9897,7.37868,8.32898,5747028.1405884,0
+RDN.US,D,20071106,000000,8.33792,9.61571,8.33792,9.37082,4543727.0736539,0
+RDN.US,D,20071107,000000,8.87346,9.32417,8.20236,8.34705,3052788.216306,0
+RDN.US,D,20071108,000000,8.47406,9.23477,8.16602,9.23477,2535288.3993551,0
+RDN.US,D,20071109,000000,9.22505,11.4232,8.87346,11.4232,7432639.7819504,0
+RDN.US,D,20071112,000000,11.153,11.9499,9.92281,10.0928,3027965.5789169,0
+RDN.US,D,20071113,000000,10.638,11.7595,9.95774,11.6409,3609898.0555759,0
+RDN.US,D,20071114,000000,11.878,13.0927,11.7595,11.8332,4804025.1811987,0
+RDN.US,D,20071115,000000,11.5505,11.9499,11.1899,11.4058,2189824.4218329,0
+RDN.US,D,20071116,000000,11.4232,11.8411,10.5544,11.2784,1847608.1121493,0
+RDN.US,D,20071119,000000,11.2172,11.5874,9.97624,10.3717,2544816.3323451,0
+RDN.US,D,20071120,000000,10.5097,10.672,9.19036,9.72551,2571725.8741626,0
+RDN.US,D,20071121,000000,9.07393,10.0481,9.05586,9.57003,2650647.4955835,0
+RDN.US,D,20071123,000000,10.4009,10.4009,9.3611,9.57003,1186727.2588843,0
+RDN.US,D,20071126,000000,9.74204,9.75078,8.82945,8.83868,1829091.4660511,0
+RDN.US,D,20071127,000000,8.89125,9.25227,8.22947,8.41061,2237457.9125096,0
+RDN.US,D,20071128,000000,8.66434,9.18074,8.41984,8.69301,3073708.71287,0
+RDN.US,D,20071129,000000,8.67387,9.25227,8.29273,9.13439,2441057.666897,0
+RDN.US,D,20071130,000000,10.364,11.0006,9.99375,10.2649,4887886.2213854,0
+RDN.US,D,20071203,000000,10.4183,10.5544,9.2785,10.3912,3223330.9106036,0
+RDN.US,D,20071204,000000,10.2454,10.3115,9.37957,9.43301,2231414.3278405,0
+RDN.US,D,20071205,000000,9.66818,10.1016,9.05586,9.55157,3813355.8016739,0
+RDN.US,D,20071206,000000,9.59724,10.844,9.2785,10.5632,3955840.539291,0
+RDN.US,D,20071207,000000,10.6099,11.1803,9.94804,10.6642,3135135.5304501,0
+RDN.US,D,20071210,000000,10.672,12.4494,10.2649,11.8332,6152999.9979911,0
+RDN.US,D,20071211,000000,11.8411,12.085,10.4932,10.5097,3810688.5155404,0
+RDN.US,D,20071212,000000,11.2872,11.4524,10.0131,10.4466,2209776.5865098,0
+RDN.US,D,20071213,000000,10.4086,10.4378,9.57975,10.0034,1739160.0860105,0
+RDN.US,D,20071214,000000,9.8956,10.3814,9.55157,9.61571,1575642.6858615,0
+RDN.US,D,20071217,000000,9.98505,10.4932,9.52241,9.65944,2613187.1494732,0
+RDN.US,D,20071218,000000,9.73427,10.159,9.43301,10.0578,2428896.4062775,0
+RDN.US,D,20071219,000000,9.85965,10.6196,9.73427,9.92281,2360459.7302325,0
+RDN.US,D,20071220,000000,9.98505,10.0034,9.2785,9.83139,2804736.7801635,0
+RDN.US,D,20071221,000000,10.1687,10.4563,9.75078,10.022,3473691.5250192,0
+RDN.US,D,20071224,000000,10.0578,10.7099,9.87809,10.5544,1126176.1590897,0
+RDN.US,D,20071226,000000,10.502,11.1899,10.502,11.0812,2726993.4159272,0
+RDN.US,D,20071227,000000,11.018,11.2269,10.6915,10.7644,1981260.5515859,0
+RDN.US,D,20071228,000000,10.7839,10.9908,10.4183,10.5904,1979238.4770287,0
+RDN.US,D,20071231,000000,10.4747,10.7196,9.91311,10.5729,2730432.4862429,0
+RDN.US,D,20080102,000000,10.5729,11.2542,10.428,10.5097,1778180.4652143,0
+RDN.US,D,20080103,000000,10.7449,10.8013,9.64098,9.80229,2097454.2037767,0
+RDN.US,D,20080104,000000,9.68664,9.68664,9.05586,9.15169,1958698.7273277,0
+RDN.US,D,20080107,000000,9.69637,9.69637,8.96461,9.15169,1800030.1899336,0
+RDN.US,D,20080108,000000,9.23477,9.35139,8.2659,8.40157,4649456.3613803,0
+RDN.US,D,20080109,000000,8.51925,8.60099,6.72672,7.58674,6210678.0025369,0
+RDN.US,D,20080110,000000,7.55069,8.22947,7.07063,7.92201,4012803.3571614,0
+RDN.US,D,20080111,000000,7.84037,8.54675,7.46916,8.04852,2927853.8509909,0
+RDN.US,D,20080114,000000,8.08478,8.61896,7.93104,8.51031,2553093.9749599,0
+RDN.US,D,20080115,000000,8.2386,8.2386,7.93104,7.98517,1947378.1969439,0
+RDN.US,D,20080116,000000,7.69537,7.69537,6.98046,7.12485,2828013.791097,0
+RDN.US,D,20080117,000000,6.79018,6.9443,5.43212,5.767,8655370.2584091,0
+RDN.US,D,20080118,000000,5.9662,6.12014,5.2054,5.43212,4494910.1805646,0
+RDN.US,D,20080122,000000,5.39607,5.85766,4.97043,5.46837,4408810.9662497,0
+RDN.US,D,20080123,000000,5.2054,6.9714,4.92553,6.42809,7094514.9574776,0
+RDN.US,D,20080124,000000,6.65413,7.45118,6.53654,7.2607,5041880.8337723,0
+RDN.US,D,20080125,000000,7.65001,7.89469,6.92613,7.40609,3542847.5039221,0
+RDN.US,D,20080128,000000,7.36051,8.05756,7.02535,7.91306,2330110.0890536,0
+RDN.US,D,20080129,000000,7.9671,8.51031,7.61355,8.12073,2445051.3927783,0
+RDN.US,D,20080130,000000,7.93104,8.44695,7.5328,7.62269,2334840.6115674,0
+RDN.US,D,20080131,000000,7.49627,8.37445,7.28792,8.2659,3577340.0825906,0
+RDN.US,D,20080201,000000,8.59175,9.05586,8.05756,8.96461,2559942.2732696,0
+RDN.US,D,20080204,000000,8.96461,8.96461,8.29273,8.31975,1222473.2150648,0
+RDN.US,D,20080205,000000,8.17515,8.35628,7.60492,7.67721,1460256.834448,0
+RDN.US,D,20080206,000000,7.7225,7.98517,7.07063,7.51444,1638387.7108246,0
+RDN.US,D,20080207,000000,7.55973,8.07573,7.38781,7.95824,1349443.0325295,0
+RDN.US,D,20080208,000000,7.90402,7.9671,7.24263,7.54146,1108383.9610772,0
+RDN.US,D,20080211,000000,7.65001,7.7948,7.2607,7.67721,2103072.7926227,0
+RDN.US,D,20080212,000000,7.73173,7.9671,7.28792,7.36935,1155437.0700489,0
+RDN.US,D,20080213,000000,7.25167,7.36935,6.156,6.63585,3750504.7850165,0
+RDN.US,D,20080214,000000,6.63585,6.75383,6.16542,6.26522,3571509.5103559,0
+RDN.US,D,20080215,000000,6.5724,7.42407,6.31041,7.35148,4419982.2850248,0
+RDN.US,D,20080219,000000,7.41483,7.41483,6.74469,6.81738,2296551.8837683,0
+RDN.US,D,20080220,000000,6.86267,7.10688,6.63585,7.03439,1968174.1789933,0
+RDN.US,D,20080221,000000,7.06149,7.14312,6.63585,6.65413,761134.58948041,0
+RDN.US,D,20080222,000000,6.74469,6.9714,6.3829,6.90786,1006756.4490175,0
+RDN.US,D,20080225,000000,6.91718,7.37868,6.59068,7.29706,1450619.8226269,0
+RDN.US,D,20080226,000000,7.28792,7.42407,6.98046,7.20648,1556028.0481336,0
+RDN.US,D,20080227,000000,7.13419,7.33311,6.66327,6.74469,1608418.8165089,0
+RDN.US,D,20080228,000000,6.6995,6.79941,6.47328,6.54539,1012077.6436921,0
+RDN.US,D,20080229,000000,6.40992,6.5001,6.16542,6.44578,1535178.5557142,0
+RDN.US,D,20080303,000000,6.3829,6.5001,6.1109,6.16542,1656977.4191586,0
+RDN.US,D,20080304,000000,6.156,6.156,5.08821,5.49568,4221953.7833869,0
+RDN.US,D,20080305,000000,5.54106,5.61297,5.11503,5.16002,1782352.2159802,0
+RDN.US,D,20080306,000000,5.06984,5.16002,4.79842,5.02475,2565783.1359601,0
+RDN.US,D,20080307,000000,4.97043,5.24176,4.82564,5.00678,1594646.0705172,0
+RDN.US,D,20080310,000000,5.05196,5.06984,4.26415,4.75315,1982896.734052,0
+RDN.US,D,20080311,000000,4.86198,5.24176,4.80727,5.12397,2946293.3186709,0
+RDN.US,D,20080312,000000,5.12397,5.31405,4.92553,4.97043,1240860.2014203,0
+RDN.US,D,20080313,000000,4.89804,5.04283,4.69872,4.98869,1332728.2452354,0
+RDN.US,D,20080314,000000,5.06984,5.38703,4.57201,4.66237,1690789.7987013,0
+RDN.US,D,20080317,000000,4.40894,4.42712,3.99262,4.07417,1453550.5444279,0
+RDN.US,D,20080318,000000,4.24597,5.43212,4.11041,5.43212,2630002.7832339,0
+RDN.US,D,20080319,000000,5.45039,6.156,5.43212,6.156,2440469.0528275,0
+RDN.US,D,20080320,000000,5.95727,6.41906,5.405,6.33771,2259314.8405479,0
+RDN.US,D,20080324,000000,6.37367,7.64105,6.37367,7.46916,3492889.3992888,0
+RDN.US,D,20080325,000000,7.42407,7.91306,7.15216,7.7948,2827787.4010703,0
+RDN.US,D,20080326,000000,7.74961,7.74961,7.24263,7.46011,1893768.0095608,0
+RDN.US,D,20080327,000000,7.46011,7.5328,6.51866,6.58172,1310153.0433848,0
+RDN.US,D,20080328,000000,6.59981,6.59981,6.04774,6.09284,1057183.7984335,0
+RDN.US,D,20080331,000000,6.12917,6.30128,5.81237,5.94803,1161215.1609593,0
+RDN.US,D,20080401,000000,5.95727,6.36484,5.81237,6.12917,992113.13046823,0
+RDN.US,D,20080402,000000,6.24676,6.46395,5.9391,6.2107,1362824.7412024,0
+RDN.US,D,20080403,000000,6.18379,6.23791,5.72191,5.8667,922625.79888988,0
+RDN.US,D,20080404,000000,5.87574,5.98419,5.34155,5.405,936424.27102112,0
+RDN.US,D,20080407,000000,5.45039,5.98419,5.45039,5.75795,1337190.1868538,0
+RDN.US,D,20080408,000000,5.75795,5.89371,5.25079,5.32338,1266759.2204819,0
+RDN.US,D,20080409,000000,5.2054,5.38703,4.44538,4.65324,2225085.6975469,0
+RDN.US,D,20080410,000000,4.70776,5.13301,4.54489,4.59018,1852445.6554029,0
+RDN.US,D,20080411,000000,4.56278,4.80727,4.52672,4.55363,942196.187658,0
+RDN.US,D,20080414,000000,4.60787,4.62613,4.083,4.29125,1839067.0338668,0
+RDN.US,D,20080415,000000,4.30934,4.60787,4.28212,4.57201,1138739.7765295,0
+RDN.US,D,20080416,000000,4.62613,4.73497,4.25502,4.52672,1298309.7578482,0
+RDN.US,D,20080417,000000,4.52672,5.02475,4.48153,4.96139,1184412.9353835,0
+RDN.US,D,20080418,000000,5.08821,5.19647,4.87101,4.96139,1047266.8862157,0
+RDN.US,D,20080421,000000,4.93447,5.00678,4.7167,4.8164,553983.59880945,0
+RDN.US,D,20080422,000000,4.79842,4.79842,4.50854,4.55363,901193.8666744,0
+RDN.US,D,20080423,000000,4.55363,4.55363,4.12849,4.16492,1769959.420106,0
+RDN.US,D,20080424,000000,4.34557,4.70776,4.27308,4.6443,947573.97983921,0
+RDN.US,D,20080425,000000,4.65324,4.70776,4.34557,4.62613,734804.40032222,0
+RDN.US,D,20080428,000000,4.70776,4.8439,4.45442,4.79842,1465939.2241197,0
+RDN.US,D,20080429,000000,4.8439,5.08821,4.74401,5.04283,1567515.2839007,0
+RDN.US,D,20080430,000000,4.99765,5.04283,4.80727,4.889,1110802.2181813,0
+RDN.US,D,20080501,000000,4.97946,5.65844,4.83477,5.59508,2352246.9174889,0
+RDN.US,D,20080502,000000,5.70383,5.92997,5.12397,5.52289,1590417.7222445,0
+RDN.US,D,20080505,000000,5.48673,5.64017,5.22339,5.34155,1148731.8090744,0
+RDN.US,D,20080506,000000,5.28703,5.61297,5.09705,5.54106,980474.62500142,0
+RDN.US,D,20080507,000000,5.54106,5.56798,5.21445,5.21445,907924.85378831,0
+RDN.US,D,20080508,000000,5.25992,5.35963,4.85285,5.01572,924204.35480377,0
+RDN.US,D,20080509,000000,4.88034,5.29618,4.88034,4.9163,1133628.5071524,0
+RDN.US,D,20080512,000000,5.2054,5.64931,4.98869,5.02475,1488536.0359275,0
+RDN.US,D,20080513,000000,4.99765,5.05196,4.46336,4.54489,1854438.916684,0
+RDN.US,D,20080514,000000,4.57201,4.75315,4.55363,4.57201,1111702.6330605,0
+RDN.US,D,20080515,000000,4.63527,5.15109,4.6172,5.06984,1069523.0839377,0
+RDN.US,D,20080516,000000,5.06984,5.06984,4.8164,4.95246,974769.59632697,0
+RDN.US,D,20080519,000000,5.03388,5.17829,4.75315,4.85285,921378.59565152,0
+RDN.US,D,20080520,000000,4.82564,4.97946,4.76188,4.83477,584603.87897479,0
+RDN.US,D,20080521,000000,4.85285,4.94341,4.31847,4.49076,1710612.3036356,0
+RDN.US,D,20080522,000000,4.50854,5.13301,4.50854,4.8164,2052477.7087777,0
+RDN.US,D,20080523,000000,4.74401,4.76188,4.60787,4.68949,770349.69261526,0
+RDN.US,D,20080527,000000,4.68949,5.10619,4.68056,5.08821,1311854.0557221,0
+RDN.US,D,20080528,000000,5.06984,5.14195,4.89804,5.14195,1881840.342287,0
+RDN.US,D,20080529,000000,5.14195,5.4777,5.08821,5.21445,1436696.8359809,0
+RDN.US,D,20080530,000000,5.27799,5.30521,5.07917,5.18733,613427.4455641,0
+RDN.US,D,20080602,000000,5.11503,5.35963,4.90707,5.03388,542187.64936949,0
+RDN.US,D,20080603,000000,5.03388,5.35059,5.00678,5.35059,690358.89284066,0
+RDN.US,D,20080604,000000,5.29618,5.43212,4.78016,4.80727,1151911.5599049,0
+RDN.US,D,20080605,000000,4.80727,4.90707,4.66237,4.87101,1242957.3963045,0
+RDN.US,D,20080606,000000,4.8439,4.8439,4.48153,4.53556,1498924.2510192,0
+RDN.US,D,20080609,000000,4.6172,4.69872,3.71188,3.80236,2682747.5432874,0
+RDN.US,D,20080610,000000,3.88437,4.02848,3.80236,3.82966,1966660.4529507,0
+RDN.US,D,20080611,000000,3.85717,3.85717,3.40422,3.40422,2033962.0917252,0
+RDN.US,D,20080612,000000,3.43115,3.57623,3.06002,3.18664,2849353.1092107,0
+RDN.US,D,20080613,000000,3.18664,3.25049,2.67976,2.71601,3801580.4331454,0
+RDN.US,D,20080616,000000,2.69775,3.09636,2.69775,2.85187,3179516.2080604,0
+RDN.US,D,20080617,000000,2.85187,2.97858,2.62573,2.6442,2389844.1266608,0
+RDN.US,D,20080618,000000,2.62573,2.75236,2.36268,2.69775,2664599.2955056,0
+RDN.US,D,20080619,000000,2.65304,2.69775,2.28164,2.35363,2499236.8166385,0
+RDN.US,D,20080620,000000,2.26336,2.35363,2.01905,2.13673,3200768.0573,0
+RDN.US,D,20080623,000000,2.1278,2.22721,1.81071,1.81071,2665920.5900254,0
+RDN.US,D,20080624,000000,1.82879,1.95521,1.63869,1.8558,3209312.2227191,0
+RDN.US,D,20080625,000000,1.8558,1.8831,1.76562,1.81071,2943559.1445748,0
+RDN.US,D,20080626,000000,1.80166,1.80166,1.49391,1.51198,3114765.5732692,0
+RDN.US,D,20080627,000000,1.55697,1.55697,1.2947,1.2947,9049673.7680232,0
+RDN.US,D,20080630,000000,1.43084,1.43084,1.12269,1.31239,4196361.4199069,0
+RDN.US,D,20080701,000000,1.31239,1.31239,0.941454,0.986739,6820818.6765306,0
+RDN.US,D,20080702,000000,0.986739,1.01385,0.67927,0.697442,12559760.576981,0
+RDN.US,D,20080703,000000,0.724555,1.05029,0.633888,0.923477,11724794.0255,0
+RDN.US,D,20080707,000000,1.11336,1.62956,1.00481,1.23114,10710670.639203,0
+RDN.US,D,20080708,000000,1.23114,1.55697,1.08645,1.54814,8264637.5369443,0
+RDN.US,D,20080709,000000,1.58457,1.86493,1.38526,1.42161,5769635.242852,0
+RDN.US,D,20080710,000000,1.48487,1.53909,1.31239,1.33085,4163583.2311682,0
+RDN.US,D,20080711,000000,1.24941,1.25854,0.878483,0.995675,9602760.0390901,0
+RDN.US,D,20080714,000000,1.15884,1.20412,0.814832,0.814832,4555148.4505041,0
+RDN.US,D,20080715,000000,0.869251,0.977799,0.787525,0.787525,5360421.8918844,0
+RDN.US,D,20080716,000000,0.841848,0.950589,0.796854,0.860214,4964848.5400293,0
+RDN.US,D,20080717,000000,0.968664,1.26748,0.959626,1.13173,12565626.136766,0
+RDN.US,D,20080718,000000,1.31239,1.33999,1.0229,1.05913,5289950.7927352,0
+RDN.US,D,20080721,000000,1.08645,1.17692,1.05029,1.05913,3565983.5356117,0
+RDN.US,D,20080722,000000,1.01385,1.15884,0.923477,1.14066,4061834.2917305,0
+RDN.US,D,20080723,000000,1.26748,1.81071,1.08645,1.72024,10409322.874578,0
+RDN.US,D,20080724,000000,2.13673,2.33576,1.71129,1.83762,13190471.872043,0
+RDN.US,D,20080725,000000,1.79253,1.84676,1.54814,1.64765,3982096.6371677,0
+RDN.US,D,20080728,000000,1.75648,1.8831,1.40325,1.40325,3561708.8802881,0
+RDN.US,D,20080729,000000,1.54814,1.74744,1.45757,1.74744,3616473.6568078,0
+RDN.US,D,20080730,000000,1.93722,1.95521,1.53909,1.64765,4249904.7193276,0
+RDN.US,D,20080731,000000,1.54814,1.70197,1.53909,1.57515,2892577.1395933,0
+RDN.US,D,20080801,000000,1.66582,2.4169,1.58457,2.30854,12989714.341537,0
+RDN.US,D,20080804,000000,2.15452,2.42623,1.94628,2.09155,7091827.0904326,0
+RDN.US,D,20080805,000000,2.2,2.62573,2.15452,2.4169,7861054.0943242,0
+RDN.US,D,20080806,000000,2.50767,2.87878,2.43498,2.52583,8786138.2830956,0
+RDN.US,D,20080807,000000,2.47151,2.58074,2.03723,2.24538,8286486.2326183,0
+RDN.US,D,20080808,000000,2.36268,2.48045,2.26336,2.48045,3950865.10393,0
+RDN.US,D,20080811,000000,2.50767,2.77034,2.1278,2.67976,8569851.4257991,0
+RDN.US,D,20080812,000000,2.58959,2.69775,2.44431,2.67092,5937566.2194773,0
+RDN.US,D,20080813,000000,2.53516,2.92416,2.53516,2.91503,4415798.185712,0
+RDN.US,D,20080814,000000,2.92416,3.48536,2.92416,3.30471,8811364.3063506,0
+RDN.US,D,20080815,000000,3.6666,4.3003,3.50344,4.01974,12769335.99903,0
+RDN.US,D,20080818,000000,4.01974,4.50854,3.84784,4.26415,10759253.938946,0
+RDN.US,D,20080819,000000,4.29125,4.37289,3.35903,3.5942,8462562.1049793,0
+RDN.US,D,20080820,000000,3.49431,3.55796,2.78812,2.99657,8294748.4395496,0
+RDN.US,D,20080821,000000,2.68889,2.94205,2.55304,2.72505,5374637.1274739,0
+RDN.US,D,20080822,000000,2.92416,3.0782,2.58959,3.02397,5635820.2142143,0
+RDN.US,D,20080825,000000,3.04204,3.52152,2.95118,3.15078,5487615.0122392,0
+RDN.US,D,20080826,000000,3.39519,3.69362,2.83359,2.93349,9665557.5453776,0
+RDN.US,D,20080827,000000,2.94205,3.33173,2.80658,2.85187,7480863.9447877,0
+RDN.US,D,20080828,000000,3.12357,3.41306,2.9058,3.41306,6507895.178219,0
+RDN.US,D,20080829,000000,3.20491,3.70285,3.19597,3.46729,5482125.0540902,0
+RDN.US,D,20080902,000000,3.67545,3.80236,3.49431,3.71188,4029170.3270508,0
+RDN.US,D,20080903,000000,4.02848,4.60787,3.98359,4.49076,10215366.306285,0
+RDN.US,D,20080904,000000,4.53556,4.88034,4.07417,4.28212,9404828.2677364,0
+RDN.US,D,20080905,000000,3.98359,4.41836,3.69362,4.33654,4121314.1550804,0
+RDN.US,D,20080908,000000,5.00678,5.2054,3.38586,3.79342,11005471.615871,0
+RDN.US,D,20080909,000000,3.47614,3.5942,2.82476,2.87878,7281871.2274448,0
+RDN.US,D,20080910,000000,3.08743,3.43115,2.68889,3.25942,5085349.777002,0
+RDN.US,D,20080911,000000,2.98742,3.70285,2.77034,3.62141,5830723.5044373,0
+RDN.US,D,20080912,000000,3.43115,4.66237,3.422,4.13762,9726373.1098855,0
+RDN.US,D,20080915,000000,3.84784,4.11936,3.24155,3.53075,5638769.4588357,0
+RDN.US,D,20080916,000000,3.16847,3.82966,3.0782,3.77514,3910741.5878685,0
+RDN.US,D,20080917,000000,3.77514,4.02848,3.3498,3.3498,3648111.663048,0
+RDN.US,D,20080918,000000,3.60334,4.52672,3.44008,4.52672,7355857.5462824,0
+RDN.US,D,20080919,000000,6.42809,6.79018,5.02475,5.64017,13578927.315647,0
+RDN.US,D,20080922,000000,6.01169,6.47328,4.42712,4.49076,3629008.4609715,0
+RDN.US,D,20080923,000000,4.59901,4.889,4.04676,4.51759,4888951.2835568,0
+RDN.US,D,20080924,000000,4.75315,4.79842,4.30934,4.39086,2970026.1967947,0
+RDN.US,D,20080925,000000,4.97946,4.97946,4.33654,4.44538,2135165.6370075,0
+RDN.US,D,20080926,000000,3.87514,5.01572,3.72092,4.75315,2673580.8052947,0
+RDN.US,D,20080929,000000,4.58104,4.75315,3.75737,3.94735,2515467.9525119,0
+RDN.US,D,20080930,000000,4.1556,4.56278,4.02848,4.56278,1173003.9070801,0
+RDN.US,D,20081001,000000,4.57201,4.97043,4.39086,4.6172,1364500.0274004,0
+RDN.US,D,20081002,000000,4.52672,4.8439,4.29125,4.29125,1325539.33284,0
+RDN.US,D,20081003,000000,4.4001,4.75315,3.92003,3.97446,1794601.9745193,0
+RDN.US,D,20081006,000000,3.53968,4.02848,3.08743,3.99262,1875554.9319076,0
+RDN.US,D,20081007,000000,3.98359,4.16492,3.25942,3.25942,1146074.8133966,0
+RDN.US,D,20081008,000000,2.95118,3.54892,2.9058,3.21395,1476317.1487557,0
+RDN.US,D,20081009,000000,3.24155,3.62141,1.95521,2.22721,2695001.4180089,0
+RDN.US,D,20081010,000000,2.03723,2.48959,1.80166,2.21798,3183356.6061507,0
+RDN.US,D,20081013,000000,2.48959,2.94205,2.48959,2.85187,2145514.7483674,0
+RDN.US,D,20081014,000000,3.16847,3.28684,2.89715,3.26856,2028068.7477103,0
+RDN.US,D,20081015,000000,3.03271,3.23242,2.79745,2.79745,888045.75134732,0
+RDN.US,D,20081016,000000,2.92416,3.9111,2.80658,3.9111,2880510.5511668,0
+RDN.US,D,20081017,000000,3.33173,3.88437,3.25942,3.53968,2840626.8027246,0
+RDN.US,D,20081020,000000,3.63036,3.84784,3.48536,3.57623,995593.36260692,0
+RDN.US,D,20081021,000000,3.49431,3.58517,3.25942,3.37701,698750.75951455,0
+RDN.US,D,20081022,000000,3.16847,3.422,2.93349,3.00571,1409725.5514288,0
+RDN.US,D,20081023,000000,3.02397,3.02397,2.3446,2.42623,2352036.9921914,0
+RDN.US,D,20081024,000000,2.07328,2.48959,1.95521,2.2997,2444991.7081349,0
+RDN.US,D,20081027,000000,2.2997,2.80658,1.86493,1.90118,1569822.4040825,0
+RDN.US,D,20081028,000000,2.18202,2.19096,1.68398,1.90118,2347085.2248787,0
+RDN.US,D,20081029,000000,1.94628,2.82476,1.86493,2.65304,3480181.7154682,0
+RDN.US,D,20081030,000000,3.03271,3.03271,2.48959,2.69775,1569511.6323184,0
+RDN.US,D,20081031,000000,2.70678,3.58517,2.70678,3.25942,2750643.970405,0
+RDN.US,D,20081103,000000,3.22319,3.39519,3.03271,3.22319,1432655.7740032,0
+RDN.US,D,20081104,000000,3.30471,3.48536,3.03271,3.19597,2122697.7208064,0
+RDN.US,D,20081105,000000,3.72092,4.79842,3.65736,3.84784,12262025.791375,0
+RDN.US,D,20081106,000000,3.93821,4.11041,3.43115,3.49431,3235331.6401132,0
+RDN.US,D,20081107,000000,3.57623,3.78429,3.25942,3.38586,2239737.2484608,0
+RDN.US,D,20081110,000000,3.53075,3.57623,2.95118,3.00571,1662803.875211,0
+RDN.US,D,20081111,000000,2.95118,3.57623,2.72505,3.52152,1968883.1913954,0
+RDN.US,D,20081112,000000,3.46729,3.60334,2.82476,2.9058,3165062.2338971,0
+RDN.US,D,20081113,000000,2.96022,3.39519,2.6442,3.04204,4393374.2535612,0
+RDN.US,D,20081114,000000,2.92416,2.99657,2.39018,2.39018,3595002.6208604,0
+RDN.US,D,20081117,000000,2.36268,2.66169,2.36268,2.46238,1129398.1007888,0
+RDN.US,D,20081118,000000,2.39018,2.48045,2.07328,2.28164,1427929.3676717,0
+RDN.US,D,20081119,000000,2.19096,2.26336,1.8831,1.94628,1754784.0849939,0
+RDN.US,D,20081120,000000,1.55697,1.81071,1.18585,1.51198,5487226.0330113,0
+RDN.US,D,20081121,000000,1.62956,1.66582,1.23114,1.35806,4041378.9237669,0
+RDN.US,D,20081124,000000,1.49391,1.82879,1.3217,1.78369,2175408.5223559,0
+RDN.US,D,20081125,000000,1.8558,1.94628,1.43084,1.80166,2164776.4234627,0
+RDN.US,D,20081126,000000,1.72024,2.36268,1.68398,2.2997,2931133.4192423,0
+RDN.US,D,20081128,000000,2.17279,2.58074,2.15452,2.45334,1351877.7543628,0
+RDN.US,D,20081201,000000,2.26336,2.26336,1.76562,1.78369,1574310.0718403,0
+RDN.US,D,20081202,000000,2.19096,2.19096,1.90118,2.15452,1491399.8697661,0
+RDN.US,D,20081203,000000,2.08222,2.57131,2.00078,2.46238,2232545.2489288,0
+RDN.US,D,20081204,000000,2.42623,3.23242,2.39902,2.96935,3743959.0261062,0
+RDN.US,D,20081205,000000,2.94205,3.21395,2.50767,3.13271,3095786.8857074,0
+RDN.US,D,20081208,000000,3.16847,3.25942,2.71601,2.98742,2006802.4918327,0
+RDN.US,D,20081209,000000,2.92416,3.16847,2.77034,3.03271,1092454.3355577,0
+RDN.US,D,20081210,000000,3.15963,3.16847,2.85187,3.06002,914217.46748676,0
+RDN.US,D,20081211,000000,2.99657,3.23242,2.73438,2.73438,1376923.6946419,0
+RDN.US,D,20081212,000000,2.6442,2.67092,2.40795,2.44431,2408324.7561637,0
+RDN.US,D,20081215,000000,2.50767,2.55304,2.30854,2.37191,775416.71303246,0
+RDN.US,D,20081216,000000,2.4169,2.71601,2.39902,2.68889,2382150.9819331,0
+RDN.US,D,20081217,000000,2.66169,2.79745,2.54401,2.78812,1018967.1038247,0
+RDN.US,D,20081218,000000,2.80658,3.21395,2.80658,3.00571,2488227.0580188,0
+RDN.US,D,20081219,000000,3.28684,3.28684,3.03271,3.06916,1972678.3114804,0
+RDN.US,D,20081222,000000,3.08743,3.14175,2.70678,2.83359,1295565.2932965,0
+RDN.US,D,20081223,000000,2.86975,2.99657,2.62573,2.7613,867061.45395749,0
+RDN.US,D,20081224,000000,2.67092,2.77034,2.54401,2.72505,484495.23818553,0
+RDN.US,D,20081226,000000,2.7613,2.85187,2.58074,2.84302,352693.02269494,0
+RDN.US,D,20081229,000000,2.81553,2.88802,2.71601,2.80658,461028.8828659,0
+RDN.US,D,20081230,000000,2.85187,2.92416,2.71601,2.91503,557145.8558651,0
+RDN.US,D,20081231,000000,2.91503,3.53075,2.87878,3.33173,1449791.440938,0
+RDN.US,D,20090102,000000,3.33173,3.60334,3.30471,3.52152,1040730.3887156,0
+RDN.US,D,20090105,000000,3.50344,3.6666,3.14175,3.5942,1672327.6920187,0
+RDN.US,D,20090106,000000,3.67545,3.84784,3.49431,3.80236,1417939.393218,0
+RDN.US,D,20090107,000000,3.63036,3.72092,3.49431,3.5669,1077029.971416,0
+RDN.US,D,20090108,000000,3.48536,3.95639,3.39519,3.87514,2575650.6539903,0
+RDN.US,D,20090109,000000,3.89342,3.98359,3.60334,3.70285,973643.82046662,0
+RDN.US,D,20090112,000000,3.68478,3.68478,3.3498,3.3498,1059884.0140255,0
+RDN.US,D,20090113,000000,3.32279,3.53968,3.21395,3.44931,1279742.6885168,0
+RDN.US,D,20090114,000000,3.30471,3.35903,3.0782,3.1778,1013451.4195363,0
+RDN.US,D,20090115,000000,3.1778,3.27761,2.75236,3.09636,1246111.4209955,0
+RDN.US,D,20090116,000000,3.13271,3.45825,2.96935,3.19597,850172.75796092,0
+RDN.US,D,20090120,000000,3.12357,3.33173,2.71601,2.71601,1149448.0247954,0
+RDN.US,D,20090121,000000,2.77927,2.84302,2.38104,2.58074,1797111.8166797,0
+RDN.US,D,20090122,000000,2.48959,2.52583,2.26336,2.2997,1110613.9028408,0
+RDN.US,D,20090123,000000,2.27259,2.35363,1.99165,2.18202,1863268.1277278,0
+RDN.US,D,20090126,000000,2.19096,2.46238,2.18202,2.33576,1598580.1117549,0
+RDN.US,D,20090127,000000,2.33576,2.49872,2.28164,2.48959,983548.38413752,0
+RDN.US,D,20090128,000000,2.60766,3.21395,2.59853,3.14175,2142946.2506092,0
+RDN.US,D,20090129,000000,3.04204,3.39519,2.77927,3.31394,2323763.9649853,0
+RDN.US,D,20090130,000000,3.21395,3.48536,2.87878,2.91503,1839382.9508587,0
+RDN.US,D,20090202,000000,2.85187,2.87878,2.65304,2.69775,1116154.2842232,0
+RDN.US,D,20090203,000000,2.71601,2.75236,2.56228,2.58959,1025433.6262255,0
+RDN.US,D,20090204,000000,2.59853,2.83359,2.55304,2.58074,1051830.7033462,0
+RDN.US,D,20090205,000000,2.58074,2.7613,2.37191,2.6442,1325542.4199767,0
+RDN.US,D,20090206,000000,2.6442,3.01464,2.63486,2.91503,1684121.5833675,0
+RDN.US,D,20090209,000000,2.94205,3.12357,2.8608,3.06916,1062260.0802609,0
+RDN.US,D,20090210,000000,3.06916,3.11454,2.71601,2.74322,1128783.7605798,0
+RDN.US,D,20090211,000000,2.77927,2.99657,2.77927,2.94205,924306.23031581,0
+RDN.US,D,20090212,000000,2.86975,3.06002,2.65304,3.03271,969906.32693387,0
+RDN.US,D,20090213,000000,3.0782,3.48536,2.7613,2.82476,2952845.2518544,0
+RDN.US,D,20090217,000000,2.70678,2.70678,2.35363,2.35363,2177546.8790632,0
+RDN.US,D,20090218,000000,2.55304,2.67976,2.16385,2.2,1774674.5069363,0
+RDN.US,D,20090219,000000,2.24538,2.42623,2.10952,2.14587,1680521.9819419,0
+RDN.US,D,20090220,000000,2.07328,2.15452,1.71129,1.80166,1890699.3956526,0
+RDN.US,D,20090223,000000,1.86493,1.99165,1.61159,1.61159,875903.01354818,0
+RDN.US,D,20090224,000000,1.65668,2.2,1.52121,2.2,2071825.8237014,0
+RDN.US,D,20090225,000000,2.15452,2.18202,1.75648,1.84676,2374054.4513396,0
+RDN.US,D,20090226,000000,1.8831,1.99165,1.70197,1.73841,1442563.4248109,0
+RDN.US,D,20090227,000000,1.70197,1.87416,1.62956,1.72917,1380267.063719,0
+RDN.US,D,20090302,000000,1.68398,1.71129,1.53909,1.53909,1577417.7894804,0
+RDN.US,D,20090303,000000,1.58457,1.67505,1.05029,1.13173,2818867.6340159,0
+RDN.US,D,20090304,000000,1.21326,1.21326,0.923477,1.14066,3806981.8933749,0
+RDN.US,D,20090305,000000,1.05029,1.11336,0.905596,0.93232,1830566.0883618,0
+RDN.US,D,20090306,000000,1.01385,1.0229,0.860214,0.869251,1940300.4214708,0
+RDN.US,D,20090309,000000,0.860214,1.05913,0.860214,1.01385,1478995.7543906,0
+RDN.US,D,20090310,000000,1.06817,1.3217,1.06817,1.25854,2756183.3227417,0
+RDN.US,D,20090311,000000,1.25854,1.35806,1.0229,1.12269,1655523.3777594,0
+RDN.US,D,20090312,000000,1.05029,1.30353,0.995675,1.22201,1534439.7009905,0
+RDN.US,D,20090313,000000,1.22201,1.30353,1.14066,1.22201,1277391.3193753,0
+RDN.US,D,20090316,000000,1.24941,1.65668,1.22201,1.35806,2092040.3950003,0
+RDN.US,D,20090317,000000,1.41268,1.58457,1.40325,1.58457,875748.65671176,0
+RDN.US,D,20090318,000000,1.57515,1.78369,1.48487,1.66582,1510395.022057,0
+RDN.US,D,20090319,000000,1.71129,1.81071,1.40325,1.52996,1863525.3891219,0
+RDN.US,D,20090320,000000,1.55697,1.55697,1.33085,1.38526,990622.0434283,0
+RDN.US,D,20090323,000000,1.49391,1.66582,1.38526,1.48487,1903488.3740735,0
+RDN.US,D,20090324,000000,1.44852,1.58457,1.36689,1.39421,1112413.7035536,0
+RDN.US,D,20090325,000000,1.42161,1.60236,1.37594,1.52121,1761813.4953249,0
+RDN.US,D,20090326,000000,1.60236,1.78369,1.50285,1.78369,3173884.2416217,0
+RDN.US,D,20090327,000000,1.69302,1.78369,1.63869,1.64765,1338204.8257918,0
+RDN.US,D,20090330,000000,1.60236,1.60236,1.40325,1.40325,881332.2580082,0
+RDN.US,D,20090331,000000,1.43084,1.68398,1.36689,1.64765,1649333.6686186,0
+RDN.US,D,20090401,000000,1.5662,1.72917,1.52996,1.71129,751632.38262979,0
+RDN.US,D,20090402,000000,1.78369,1.90118,1.75648,1.8558,1940515.4919962,0
+RDN.US,D,20090403,000000,1.8558,1.8831,1.73841,1.86493,545902.50389956,0
+RDN.US,D,20090406,000000,1.82879,1.93722,1.76562,1.91032,908585.50104823,0
+RDN.US,D,20090407,000000,1.91032,2.13673,1.8558,2.03723,1446577.7316035,0
+RDN.US,D,20090408,000000,2.13673,2.17279,1.84676,1.91032,1091527.1654936,0
+RDN.US,D,20090409,000000,1.91916,2.10049,1.8558,2.10049,1713918.6270718,0
+RDN.US,D,20090413,000000,2.10049,2.1278,1.90118,2.08222,1243103.5207763,0
+RDN.US,D,20090414,000000,2.0281,2.14587,1.82879,1.83762,1157566.165346,0
+RDN.US,D,20090415,000000,1.81071,1.81071,1.68398,1.76562,1099785.2562426,0
+RDN.US,D,20090416,000000,1.79253,2.04636,1.79253,1.94628,2251228.6004102,0
+RDN.US,D,20090417,000000,1.91916,1.98271,1.86493,1.89233,1619563.3800992,0
+RDN.US,D,20090420,000000,1.81071,1.84676,1.53909,1.5662,1724428.2695416,0
+RDN.US,D,20090421,000000,1.5662,1.78369,1.49391,1.72024,1736109.9949226,0
+RDN.US,D,20090422,000000,1.65668,1.72024,1.08645,1.58457,1668986.3810327,0
+RDN.US,D,20090423,000000,1.63869,1.63869,1.4666,1.48487,1144528.1578956,0
+RDN.US,D,20090424,000000,1.51198,1.59351,1.4666,1.58457,1330714.4030426,0
+RDN.US,D,20090427,000000,1.53909,1.58457,1.48487,1.49391,1237470.5252922,0
+RDN.US,D,20090428,000000,1.52121,1.58457,1.47574,1.52121,919961.59989309,0
+RDN.US,D,20090429,000000,1.54814,1.61159,1.49391,1.57515,1118616.790287,0
+RDN.US,D,20090430,000000,1.64765,1.68398,1.5662,1.5662,1569799.7650798,0
+RDN.US,D,20090501,000000,1.55697,1.84676,1.51198,1.81071,3317129.4439197,0
+RDN.US,D,20090504,000000,1.90118,2.10952,1.8558,1.99165,5505195.2268628,0
+RDN.US,D,20090505,000000,1.90118,2.53516,1.86493,2.48959,8589746.9929693,0
+RDN.US,D,20090506,000000,2.45334,2.52583,2.14587,2.44431,5467489.9679054,0
+RDN.US,D,20090507,000000,2.66169,2.66169,2.38104,2.38104,3369318.5193621,0
+RDN.US,D,20090508,000000,2.44431,3.19597,2.44431,2.98742,8695454.6707387,0
+RDN.US,D,20090511,000000,2.98742,3.33173,2.83359,3.1055,4071997.1458411,0
+RDN.US,D,20090512,000000,3.30471,3.31394,2.67976,2.84302,3359763.8311871,0
+RDN.US,D,20090513,000000,2.66169,2.7613,2.40795,2.42623,2980995.8226369,0
+RDN.US,D,20090514,000000,2.36268,2.78812,2.26336,2.68889,2111728.0949641,0
+RDN.US,D,20090515,000000,2.78812,2.82476,2.48959,2.52583,1179792.5207463,0
+RDN.US,D,20090518,000000,2.57131,2.85187,2.53516,2.85187,1265083.934284,0
+RDN.US,D,20090519,000000,2.8608,3.08743,2.70678,2.92416,1821565.0267068,0
+RDN.US,D,20090520,000000,2.96935,3.1055,2.80658,2.85187,1491173.4797393,0
+RDN.US,D,20090521,000000,2.75236,2.81553,2.63486,2.69775,1253912.6155088,0
+RDN.US,D,20090522,000000,2.72505,2.80658,2.6165,2.62573,872568.9058813,0
+RDN.US,D,20090526,000000,2.56228,2.71601,2.54401,2.71601,858125.22217379,0
+RDN.US,D,20090527,000000,2.71601,2.80658,2.52583,2.52583,867468.95600567,0
+RDN.US,D,20090528,000000,2.74322,2.74322,2.37191,2.54401,1231193.3472775,0
+RDN.US,D,20090529,000000,2.55304,2.56228,2.4169,2.56228,997376.69859047,0
+RDN.US,D,20090601,000000,2.67976,2.86975,2.59853,2.79745,2019475.1881035,0
+RDN.US,D,20090602,000000,2.72505,3.03271,2.71601,2.96935,1647612.0753697,0
+RDN.US,D,20090603,000000,3.04204,3.16847,2.94205,3.0782,1940383.7741625,0
+RDN.US,D,20090604,000000,3.1778,3.45825,3.05097,3.26856,2490611.3566188,0
+RDN.US,D,20090605,000000,3.31394,3.47614,3.05097,3.21395,1363918.6166499,0
+RDN.US,D,20090608,000000,3.13271,3.20491,3.03271,3.1055,646115.07829203,0
+RDN.US,D,20090609,000000,3.06916,3.16847,2.98742,2.98742,816416.97592491,0
+RDN.US,D,20090610,000000,3.15963,3.15963,2.92416,2.96022,804640.57835089,0
+RDN.US,D,20090611,000000,2.96935,3.08743,2.94205,2.96935,552180.71095994,0
+RDN.US,D,20090612,000000,2.94205,2.96935,2.78812,2.84302,694629.43198188,0
+RDN.US,D,20090615,000000,2.7613,2.83359,2.72505,2.79745,743655.2213231,0
+RDN.US,D,20090616,000000,2.80658,2.82476,2.58959,2.62573,1002822.4077797,0
+RDN.US,D,20090617,000000,2.60766,2.60766,2.31767,2.33576,1299748.3635637,0
+RDN.US,D,20090618,000000,2.33576,2.57131,2.30854,2.39902,1047299.8156742,0
+RDN.US,D,20090619,000000,2.52583,2.60766,2.39018,2.42623,1050050.4544993,0
+RDN.US,D,20090622,000000,2.44431,2.45334,2.1278,2.14587,1310103.649197,0
+RDN.US,D,20090623,000000,2.22721,2.22721,2.03723,2.04636,873364.3581117,0
+RDN.US,D,20090624,000000,2.08222,2.52583,2.08222,2.33576,1615206.4011295,0
+RDN.US,D,20090625,000000,2.30854,2.46238,2.23625,2.46238,711447.12383368,0
+RDN.US,D,20090626,000000,2.36268,2.63486,2.29077,2.54401,2387714.0023181,0
+RDN.US,D,20090629,000000,2.53516,2.6165,2.36268,2.47151,979563.91966648,0
+RDN.US,D,20090630,000000,2.48045,2.52583,2.37191,2.46238,758172.9963121,0
+RDN.US,D,20090701,000000,2.57131,2.67976,2.48959,2.62573,922674.16403196,0
+RDN.US,D,20090702,000000,2.58959,2.60766,2.35363,2.517,834442.76728317,0
+RDN.US,D,20090706,000000,2.48959,2.48959,2.22721,2.25442,1122374.8647312,0
+RDN.US,D,20090707,000000,2.21798,2.26336,2.06415,2.07328,722843.80359007,0
+RDN.US,D,20090708,000000,2.13673,2.14587,1.84676,1.91032,1189894.661168,0
+RDN.US,D,20090709,000000,1.93722,1.96454,1.81071,1.82879,1107272.5918549,0
+RDN.US,D,20090710,000000,1.80166,1.81964,1.63869,1.68398,1972174.079148,0
+RDN.US,D,20090713,000000,1.73841,1.86493,1.65668,1.84676,1892688.5407514,0
+RDN.US,D,20090714,000000,1.95521,1.96454,1.79253,1.82879,1264987.2039998,0
+RDN.US,D,20090715,000000,1.93722,2.10049,1.87416,1.97368,2155172.3411,0
+RDN.US,D,20090716,000000,1.96454,2.11876,1.87416,2.04636,3012317.9118853,0
+RDN.US,D,20090717,000000,2.1278,2.2997,2.10952,2.26336,2464653.6819593,0
+RDN.US,D,20090720,000000,2.11876,2.32663,2.11876,2.2,1630737.7860111,0
+RDN.US,D,20090721,000000,2.20894,2.39902,2.08222,2.1278,2377868.094245,0
+RDN.US,D,20090722,000000,2.0552,2.27259,2.0552,2.2,730283.80310599,0
+RDN.US,D,20090723,000000,2.26336,2.4169,2.20894,2.40795,1137023.3285084,0
+RDN.US,D,20090724,000000,2.40795,2.57131,2.35363,2.56228,1219045.4642504,0
+RDN.US,D,20090727,000000,2.62573,2.85187,2.56228,2.63486,1766218.8394365,0
+RDN.US,D,20090728,000000,2.6165,2.67976,2.45334,2.63486,1325915.9635208,0
+RDN.US,D,20090729,000000,2.63486,2.8608,2.56228,2.81553,1863320.6090522,0
+RDN.US,D,20090730,000000,2.88802,3.29558,2.85187,3.12357,2796295.519302,0
+RDN.US,D,20090731,000000,3.12357,3.16847,2.92416,3.01464,1388289.503031,0
+RDN.US,D,20090803,000000,3.12357,3.25049,3.04204,3.24155,1430040.9691941,0
+RDN.US,D,20090804,000000,3.1778,3.75737,3.16847,3.32279,4233841.3178832,0
+RDN.US,D,20090805,000000,4.67132,6.20157,4.39086,6.08389,20708792.046759,0
+RDN.US,D,20090806,000000,6.09284,7.17043,6.09284,6.37367,13302871.433194,0
+RDN.US,D,20090807,000000,6.29224,6.43703,5.59508,6.18379,5932073.1741916,0
+RDN.US,D,20090810,000000,6.02957,6.68124,5.72191,6.51866,3858911.6493321,0
+RDN.US,D,20090811,000000,6.16542,6.50923,5.92997,6.16542,3494974.2456262,0
+RDN.US,D,20090812,000000,6.04774,6.50923,5.89371,6.08389,4648913.0253161,0
+RDN.US,D,20090813,000000,6.16542,6.49145,5.92092,6.40097,3216849.9815648,0
+RDN.US,D,20090814,000000,6.3829,6.93536,6.04774,6.74469,4596814.5058844,0
+RDN.US,D,20090817,000000,6.37367,6.65413,6.02042,6.51866,3711960.8539143,0
+RDN.US,D,20090818,000000,6.58172,7.46916,6.51866,7.12485,6852705.7118003,0
+RDN.US,D,20090819,000000,6.9443,7.66807,6.83546,7.62269,4824038.0595645,0
+RDN.US,D,20090820,000000,7.70452,8.06669,7.38781,7.48752,8232372.8419483,0
+RDN.US,D,20090821,000000,7.70452,7.83153,7.51444,7.7225,3532452.0855113,0
+RDN.US,D,20090824,000000,7.86759,8.29273,7.75874,8.04852,3818224.2162949,0
+RDN.US,D,20090825,000000,8.25677,8.99911,8.17515,8.52849,5436982.8827535,0
+RDN.US,D,20090826,000000,8.76492,8.76492,8.24764,8.47406,3176119.3286133,0
+RDN.US,D,20090827,000000,8.42869,8.60099,7.8223,8.40157,3946413.4527674,0
+RDN.US,D,20090828,000000,8.45608,8.69301,8.12986,8.51031,2313626.8370142,0
+RDN.US,D,20090831,000000,8.2659,8.41984,7.85845,8.30176,3516515.2566727,0
+RDN.US,D,20090901,000000,8.29273,8.51031,7.71356,7.87652,3864119.6489934,0
+RDN.US,D,20090902,000000,7.42407,7.51444,7.11572,7.20648,2807524.4646294,0
+RDN.US,D,20090903,000000,7.38781,7.71356,7.38781,7.55973,1691748.8691783,0
+RDN.US,D,20090904,000000,7.46916,7.7948,7.33311,7.78575,1438842.3960072,0
+RDN.US,D,20090908,000000,7.89469,8.3109,7.88585,8.30176,2052673.2274372,0
+RDN.US,D,20090909,000000,8.32898,9.14294,8.24764,8.84791,4270296.2864655,0
+RDN.US,D,20090910,000000,8.73742,9.46897,8.47406,9.29599,5080951.6362093,0
+RDN.US,D,20090911,000000,9.35139,9.64098,9.17112,9.2785,2870291.0995495,0
+RDN.US,D,20090914,000000,8.99911,9.59724,8.71934,9.53214,2255770.8075836,0
+RDN.US,D,20090915,000000,9.62446,10.4836,9.53214,10.2211,4121335.7650374,0
+RDN.US,D,20090916,000000,10.4932,11.0549,10.3474,10.6817,5343612.4323971,0
+RDN.US,D,20090917,000000,10.7196,10.9091,10.1939,10.7546,3721182.1313226,0
+RDN.US,D,20090918,000000,10.844,11.0812,10.6196,11.0006,3217775.0935378,0
+RDN.US,D,20090921,000000,10.7839,10.7839,10.2843,10.3814,2966960.6700231,0
+RDN.US,D,20090922,000000,10.638,11.0715,10.465,10.9188,2805889.3112088,0
+RDN.US,D,20090923,000000,11.0093,11.2969,10.6001,10.6099,2258233.3136473,0
+RDN.US,D,20090924,000000,10.672,10.7839,9.35139,9.53214,3712092.5717482,0
+RDN.US,D,20090925,000000,9.50686,9.92963,9.19036,9.44176,1880137.2718585,0
+RDN.US,D,20090928,000000,9.50686,10.7099,9.2785,10.672,3062878.0081806,0
+RDN.US,D,20090929,000000,10.6477,10.8635,10.0764,10.1113,1952274.3957955,0
+RDN.US,D,20090930,000000,10.364,10.4183,9.52241,9.57975,2886559.2810637,0
+RDN.US,D,20091001,000000,9.73427,9.81196,8.15707,8.17515,5100456.1660605,0
+RDN.US,D,20091002,000000,7.87652,8.56483,7.69537,8.25677,5306238.5261152,0
+RDN.US,D,20091005,000000,8.24764,8.50108,7.8223,8.32898,3581158.8707238,0
+RDN.US,D,20091006,000000,8.51031,8.68368,8.03046,8.22947,2531110.4743157,0
+RDN.US,D,20091007,000000,8.2386,8.37445,8.01228,8.05756,2812791.1198883,0
+RDN.US,D,20091008,000000,8.22947,8.2386,7.95824,7.98517,2859385.274533,0
+RDN.US,D,20091009,000000,7.9671,7.9944,7.39686,7.64105,2466171.5241841,0
+RDN.US,D,20091012,000000,7.60492,7.89469,7.57789,7.67721,2148086.3332623,0
+RDN.US,D,20091013,000000,7.60492,7.74961,7.36935,7.38781,2547723.3860978,0
+RDN.US,D,20091014,000000,7.69537,7.97642,7.55973,7.91306,3530997.0150665,0
+RDN.US,D,20091015,000000,7.83153,8.02151,7.65001,7.78575,3045455.2375299,0
+RDN.US,D,20091016,000000,7.33311,7.39686,6.30128,6.42809,10930458.309548,0
+RDN.US,D,20091019,000000,6.51866,6.60885,6.06552,6.10187,5501787.0279144,0
+RDN.US,D,20091020,000000,6.27426,6.27426,5.6946,5.71276,4191559.8932483,0
+RDN.US,D,20091021,000000,5.48673,6.00246,5.48673,5.57711,4603323.2191538,0
+RDN.US,D,20091022,000000,5.65844,6.26522,5.52289,6.12014,4850301.3607603,0
+RDN.US,D,20091023,000000,6.20157,6.30128,5.52289,5.58605,4982507.9911624,0
+RDN.US,D,20091026,000000,5.64017,5.74892,5.00678,5.06984,4613898.7205403,0
+RDN.US,D,20091027,000000,5.11503,5.17829,4.80727,4.8439,3851760.8116232,0
+RDN.US,D,20091028,000000,4.93447,5.21445,4.51759,4.56278,6882085.9920464,0
+RDN.US,D,20091029,000000,4.82564,5.5499,4.7167,5.48673,9560854.2160907,0
+RDN.US,D,20091030,000000,5.57711,6.05658,5.05196,5.24176,11800141.771635,0
+RDN.US,D,20091102,000000,5.51356,5.51356,4.50854,4.8164,7372698.9061823,0
+RDN.US,D,20091103,000000,4.75315,5.41414,4.57201,5.35963,6060155.3899242,0
+RDN.US,D,20091104,000000,5.78516,6.40097,5.48673,5.51356,10664093.978333,0
+RDN.US,D,20091105,000000,5.65844,5.80324,5.13301,5.3778,4451333.1875493,0
+RDN.US,D,20091106,000000,5.16002,5.71276,5.06984,5.55894,3881351.0171667,0
+RDN.US,D,20091109,000000,5.74017,5.82122,5.57711,5.80324,3115973.6727757,0
+RDN.US,D,20091110,000000,5.60384,5.6946,5.07917,5.12397,4759504.55339,0
+RDN.US,D,20091111,000000,5.26886,5.39607,5.14195,5.28703,3496574.4114971,0
+RDN.US,D,20091112,000000,5.25079,5.26886,4.8164,4.86198,4345733.5595655,0
+RDN.US,D,20091113,000000,4.89804,4.99765,4.79842,4.93447,4794977.8124928,0
+RDN.US,D,20091116,000000,5.12397,5.14195,4.68056,4.77131,3854283.0023304,0
+RDN.US,D,20091117,000000,4.76188,4.88034,4.55363,4.56278,3602038.205465,0
+RDN.US,D,20091118,000000,4.59018,5.2054,4.53556,5.15109,6257646.7297713,0
+RDN.US,D,20091119,000000,4.98869,5.10619,4.66237,4.78016,4297567.0232804,0
+RDN.US,D,20091120,000000,4.78016,4.83477,4.52672,4.59018,4162643.7125572,0
+RDN.US,D,20091123,000000,4.74401,4.889,4.60787,4.62613,3876454.8183153,0
+RDN.US,D,20091124,000000,4.66237,4.67132,4.38173,4.49076,3105749.0759306,0
+RDN.US,D,20091125,000000,4.57201,4.57201,4.21886,4.28212,3280979.0728279,0
+RDN.US,D,20091127,000000,4.01974,4.14666,3.79342,4.04676,1848210.1038114,0
+RDN.US,D,20091130,000000,4.14666,4.24597,3.87514,4.04676,2905182.9479018,0
+RDN.US,D,20091201,000000,4.20079,4.97946,4.06513,4.97043,11003496.87741,0
+RDN.US,D,20091202,000000,4.85285,5.06091,4.67132,4.69872,4492912.8031012,0
+RDN.US,D,20091203,000000,4.87101,5.3778,4.80727,4.95246,7263313.4195237,0
+RDN.US,D,20091204,000000,5.21445,5.50481,4.94341,5.48673,6687055.1001718,0
+RDN.US,D,20091207,000000,5.44116,5.84852,5.31405,5.75795,6530819.22652,0
+RDN.US,D,20091208,000000,5.64931,5.92092,5.56798,5.68546,4420610.0028264,0
+RDN.US,D,20091209,000000,5.72191,5.83929,5.32338,5.50481,3634278.2033672,0
+RDN.US,D,20091210,000000,5.57711,5.61297,5.21445,5.3778,3106780.1795979,0
+RDN.US,D,20091211,000000,5.49568,5.71276,5.34155,5.70383,2047495.0700979,0
+RDN.US,D,20091214,000000,5.79421,5.97516,5.62201,5.95727,2540818.4902816,0
+RDN.US,D,20091215,000000,5.92092,5.9662,5.57711,5.59508,1981611.4561273,0
+RDN.US,D,20091216,000000,5.67663,5.92092,5.61297,5.83929,2181307.0115987,0
+RDN.US,D,20091217,000000,5.75795,5.79421,5.5499,5.62201,1284886.8873523,0
+RDN.US,D,20091218,000000,5.64017,5.81237,5.39607,5.57711,2539621.7102764,0
+RDN.US,D,20091221,000000,5.63114,5.84852,5.54106,5.84852,1898888.5403479,0
+RDN.US,D,20091222,000000,5.84852,7.41483,5.83929,7.35148,10727560.364245,0
+RDN.US,D,20091223,000000,7.09774,7.24263,6.3829,6.42809,6220630.93135,0
+RDN.US,D,20091224,000000,6.47328,7.07966,6.47328,6.83546,3023648.7327248,0
+RDN.US,D,20091228,000000,7.09774,7.09774,6.40992,6.48212,2232063.6555991,0
+RDN.US,D,20091229,000000,6.56375,7.02535,6.51866,6.86267,4308558.2590797,0
+RDN.US,D,20091230,000000,6.79941,6.82652,6.49145,6.62681,1909246.9131179,0
+RDN.US,D,20091231,000000,6.64508,6.90786,6.59068,6.61768,1984684.1862178,0
+RDN.US,D,20100104,000000,6.82652,7.56866,6.82652,7.07063,5337960.9140926,0
+RDN.US,D,20100105,000000,7.08861,7.59578,6.90786,7.42407,3658038.8657216,0
+RDN.US,D,20100106,000000,7.45118,7.5328,7.24263,7.48752,2916111.4119209,0
+RDN.US,D,20100107,000000,7.48752,8.07573,7.32406,7.93998,5021883.3910899,0
+RDN.US,D,20100108,000000,8.09381,8.5557,7.92201,8.06669,6558487.1749273,0
+RDN.US,D,20100111,000000,8.2386,8.63712,8.07573,8.2659,3366078.0548427,0
+RDN.US,D,20100112,000000,8.19332,8.32898,7.42407,7.46916,4746465.5168941,0
+RDN.US,D,20100113,000000,7.60492,7.84951,7.11572,7.74076,3523203.0238724,0
+RDN.US,D,20100114,000000,7.7225,7.81306,7.42407,7.56866,2084477.9390609,0
+RDN.US,D,20100115,000000,7.52347,7.62269,7.05275,7.11572,3412876.989557,0
+RDN.US,D,20100119,000000,7.02535,7.28792,6.79018,7.07966,2939390.4809456,0
+RDN.US,D,20100120,000000,6.9714,7.34225,6.88075,6.96227,2624198.9661841,0
+RDN.US,D,20100121,000000,6.9443,7.22485,6.51866,6.56375,3052672.9632015,0
+RDN.US,D,20100122,000000,6.53654,6.60885,6.02957,6.05658,3853735.5500839,0
+RDN.US,D,20100125,000000,6.24676,6.30128,5.767,6.06552,3600940.2138351,0
+RDN.US,D,20100126,000000,6.06552,6.79018,5.91179,6.32858,5770387.4751681,0
+RDN.US,D,20100127,000000,6.27426,6.45482,5.84852,6.18379,4448185.3371317,0
+RDN.US,D,20100128,000000,6.33771,6.3829,5.92997,6.09284,2548824.4648644,0
+RDN.US,D,20100129,000000,6.31945,6.42809,5.74017,5.82122,3454940.2565297,0
+RDN.US,D,20100201,000000,5.87574,6.1109,5.63114,6.08389,2553304.9293032,0
+RDN.US,D,20100202,000000,6.24676,6.61768,6.00246,6.51866,4218193.6508515,0
+RDN.US,D,20100203,000000,6.45482,6.59068,6.17436,6.47328,3574205.6097655,0
+RDN.US,D,20100204,000000,6.3557,6.3829,5.75795,5.767,3668840.7571349,0
+RDN.US,D,20100205,000000,5.80324,5.90266,5.53182,5.80324,3075462.2065319,0
+RDN.US,D,20100208,000000,5.83929,6.1109,5.65844,5.80324,2261588.0022258,0
+RDN.US,D,20100209,000000,5.97516,6.12917,5.78516,6.06552,2454098.7614841,0
+RDN.US,D,20100210,000000,6.01169,6.34675,5.91179,6.31945,3245450.2452641,0
+RDN.US,D,20100211,000000,6.32858,6.50923,6.156,6.48212,2581675.7158389,0
+RDN.US,D,20100212,000000,6.31041,7.12485,6.23791,7.09774,6365428.9634223,0
+RDN.US,D,20100216,000000,7.07966,7.33311,6.92613,7.28792,4515494.1792253,0
+RDN.US,D,20100217,000000,7.24263,7.55973,7.11572,7.17043,4105513.1602577,0
+RDN.US,D,20100218,000000,7.00746,7.65001,7.00746,7.57789,4573409.8932993,0
+RDN.US,D,20100219,000000,7.56866,7.65894,7.37868,7.39686,3108507.9471205,0
+RDN.US,D,20100222,000000,7.55973,7.93998,7.46916,7.76759,5753175.6588607,0
+RDN.US,D,20100223,000000,8.41061,9.399,8.33792,8.49214,19726937.47164,0
+RDN.US,D,20100224,000000,8.35628,8.62789,8.09381,8.18418,5056877.1149542,0
+RDN.US,D,20100225,000000,8.00333,9.21544,7.86759,9.20678,8974556.5280974,0
+RDN.US,D,20100226,000000,9.17112,9.20678,8.70194,8.89125,5267663.7236459,0
+RDN.US,D,20100301,000000,8.96461,9.19036,8.91933,9.00854,3424676.0261337,0
+RDN.US,D,20100302,000000,9.10854,9.63222,9.10854,9.37082,3156383.2635073,0
+RDN.US,D,20100303,000000,9.41551,9.57975,9.19813,9.30473,2463630.8106565,0
+RDN.US,D,20100304,000000,9.3611,9.40678,9.14294,9.20678,2883632.675445,0
+RDN.US,D,20100305,000000,9.30473,9.67693,9.30473,9.53214,3935282.2667697,0
+RDN.US,D,20100308,000000,9.59724,10.2113,9.59724,9.68664,3984809.2013066,0
+RDN.US,D,20100309,000000,9.64972,10.2649,9.59724,10.0578,5247014.8951139,0
+RDN.US,D,20100310,000000,10.293,10.9091,10.2113,10.4836,5889244.2973101,0
+RDN.US,D,20100311,000000,10.293,10.6642,9.8956,10.5457,3882686.7183247,0
+RDN.US,D,20100312,000000,10.6477,10.7741,10.1394,10.465,3440189.9172405,0
+RDN.US,D,20100315,000000,10.2843,10.4836,9.85091,10.1939,2839803.5662635,0
+RDN.US,D,20100316,000000,10.1493,10.4466,9.97624,10.3717,2176719.52642,0
+RDN.US,D,20100317,000000,10.4932,10.7839,10.4086,10.6099,2224738.9091877,0
+RDN.US,D,20100318,000000,10.7362,10.8635,10.5544,10.6001,1927026.7625835,0
+RDN.US,D,20100319,000000,10.7196,10.7741,10.2026,10.2387,2885446.8827958,0
+RDN.US,D,20100322,000000,10.0764,10.4932,9.8412,10.4932,2011950.8068503,0
+RDN.US,D,20100323,000000,10.672,11.0462,10.6001,10.7644,4917584.4767145,0
+RDN.US,D,20100324,000000,10.7012,13.3522,10.6555,13.1452,23059041.586785,0
+RDN.US,D,20100325,000000,12.9926,13.6709,11.7148,11.8488,12671426.428637,0
+RDN.US,D,20100326,000000,12.4125,13.2715,12.3221,12.639,7800975.326449,0
+RDN.US,D,20100329,000000,12.7313,13.1257,12.4678,12.9557,4702112.6235144,0
+RDN.US,D,20100330,000000,13.0189,13.2899,12.704,13.2268,4748336.3217517,0
+RDN.US,D,20100331,000000,13.3347,14.4697,13.2987,14.1607,10902622.626714,0
+RDN.US,D,20100401,000000,14.4027,14.9391,14.3064,14.8293,9149284.3507536,0
+RDN.US,D,20100405,000000,15.049,15.6163,14.9468,15.6066,5420003.6307462,0
+RDN.US,D,20100406,000000,15.5338,15.6436,15.1198,15.2472,4651305.5562807,0
+RDN.US,D,20100407,000000,15.1111,15.5436,14.4775,14.632,5416716.8591757,0
+RDN.US,D,20100408,000000,14.3338,15.049,14.2676,14.9138,4418070.3183443,0
+RDN.US,D,20100409,000000,15.4075,15.524,14.8118,15.0838,3301799.7519711,0
+RDN.US,D,20100412,000000,15.0295,15.4717,14.8574,15.1296,3355367.7484856,0
+RDN.US,D,20100413,000000,15.1383,15.3346,14.632,14.7398,3872635.0011364,0
+RDN.US,D,20100414,000000,15.1198,16.2966,14.9838,16.2335,5381522.4714243,0
+RDN.US,D,20100415,000000,16.252,16.7029,16.0226,16.424,3260910.6260009,0
+RDN.US,D,20100416,000000,16.3306,16.7126,15.8603,16.1976,6299651.3411462,0
+RDN.US,D,20100419,000000,16.0605,16.7408,15.354,15.944,4782199.1245275,0
+RDN.US,D,20100420,000000,15.3987,15.7797,14.6475,15.2996,8134674.2258984,0
+RDN.US,D,20100421,000000,15.3715,16.2695,15.2996,15.9245,4518161.4653588,0
+RDN.US,D,20100422,000000,15.9876,16.5581,15.5533,15.9876,3879376.278706,0
+RDN.US,D,20100423,000000,16.0886,16.9128,16.0886,16.5939,4133050.4198769,0
+RDN.US,D,20100426,000000,16.2063,16.3685,15.8866,15.9702,3855563.1350272,0
+RDN.US,D,20100427,000000,15.8603,16.2063,14.2579,14.3161,6926916.3625733,0
+RDN.US,D,20100428,000000,14.5125,14.9391,13.3085,13.326,8807578.4476757,0
+RDN.US,D,20100429,000000,13.5261,14.2579,12.8585,13.9226,7291209.8160488,0
+RDN.US,D,20100430,000000,13.8896,14.1607,12.8109,12.8487,3415834.466543,0
+RDN.US,D,20100503,000000,12.947,13.461,12.947,13.2463,3930823.412288,0
+RDN.US,D,20100504,000000,11.9238,12.085,11.4709,11.6146,13517333.792684,0
+RDN.US,D,20100505,000000,11.1803,11.2269,10.1394,10.2387,13573142.021418,0
+RDN.US,D,20100506,000000,9.91311,10.0764,4.51759,8.90058,77994993.663791,0
+RDN.US,D,20100507,000000,9.21544,9.31446,8.32898,8.51031,22190158.722157,0
+RDN.US,D,20100510,000000,9.35139,9.57003,9.17112,9.28725,14152201.402828,0
+RDN.US,D,20100511,000000,8.90058,9.30473,8.7104,8.90058,10199323.485751,0
+RDN.US,D,20100512,000000,9.1615,9.46897,9.00854,9.43301,8317960.6206119,0
+RDN.US,D,20100513,000000,9.49715,9.91311,9.22505,9.32417,7480066.4344661,0
+RDN.US,D,20100514,000000,9.1615,9.23477,8.65521,8.89125,7059359.673458,0
+RDN.US,D,20100517,000000,8.89125,9.21544,8.47406,8.93818,6707613.3726931,0
+RDN.US,D,20100518,000000,9.20678,9.23477,8.39264,8.51031,8611401.1990293,0
+RDN.US,D,20100519,000000,8.50108,8.9824,8.21139,8.75588,10505269.026011,0
+RDN.US,D,20100520,000000,8.39264,8.57386,7.69537,7.7225,13019723.36863,0
+RDN.US,D,20100521,000000,7.40609,8.25677,7.40609,8.02151,9748880.394728,0
+RDN.US,D,20100524,000000,8.02151,8.20236,7.47849,7.49627,6345691.8692708,0
+RDN.US,D,20100525,000000,7.26993,7.89469,6.93536,7.87652,9638067.6218551,0
+RDN.US,D,20100526,000000,8.27446,8.35628,7.9944,8.139,8900659.736225,0
+RDN.US,D,20100527,000000,8.41061,9.13439,8.33792,9.07393,9749383.5980147,0
+RDN.US,D,20100528,000000,9.06539,9.50686,8.96461,9.30473,13672616.770133,0
+RDN.US,D,20100601,000000,9.00854,9.45925,8.45608,8.49214,6644208.7295157,0
+RDN.US,D,20100602,000000,8.62789,8.73742,8.22054,8.73742,7001134.2166655,0
+RDN.US,D,20100603,000000,8.83868,9.32417,8.74655,9.25227,5720312.0593392,0
+RDN.US,D,20100604,000000,8.67387,8.95616,8.25677,8.3109,6550890.7604837,0
+RDN.US,D,20100607,000000,8.34705,8.44695,7.46011,7.51444,8938432.9121906,0
+RDN.US,D,20100608,000000,7.75874,7.78575,6.93536,7.44223,10973932.398007,0
+RDN.US,D,20100609,000000,7.56866,7.92201,7.19754,7.36935,7640945.3617577,0
+RDN.US,D,20100610,000000,7.70452,8.14794,7.61355,8.12986,7588423.9045943,0
+RDN.US,D,20100611,000000,7.9944,8.22947,7.88585,8.07573,5346527.7185145,0
+RDN.US,D,20100614,000000,8.36513,8.57386,8.15707,8.35628,6989161.2713864,0
+RDN.US,D,20100615,000000,8.5557,9.29599,8.45608,9.26101,9733303.7318411,0
+RDN.US,D,20100616,000000,8.9897,9.12583,8.82945,8.89125,7497240.1760872,0
+RDN.US,D,20100617,000000,8.89125,9.03693,8.2837,8.54675,6642258.6881488,0
+RDN.US,D,20100618,000000,8.61896,8.66434,8.31975,8.53762,5835118.5580933,0
+RDN.US,D,20100621,000000,8.78339,8.87346,8.03949,8.16602,5436337.6711771,0
+RDN.US,D,20100622,000000,8.18418,8.3109,7.73173,7.75874,6869497.6775127,0
+RDN.US,D,20100623,000000,7.83153,7.86759,7.32406,7.42407,9360726.4614773,0
+RDN.US,D,20100624,000000,7.46011,8.06669,7.36051,7.80393,11527512.61095,0
+RDN.US,D,20100625,000000,7.88585,8.02151,7.65894,8.01228,7177397.3753213,0
+RDN.US,D,20100628,000000,7.9944,8.03949,7.5328,7.54146,4584648.100037,0
+RDN.US,D,20100629,000000,7.20648,7.30589,6.64508,6.73586,7973663.5807732,0
+RDN.US,D,20100630,000000,6.83925,7.01096,6.50379,6.55783,5628731.1192399,0
+RDN.US,D,20100701,000000,6.59981,6.70864,5.89371,6.32858,15226437.515505,0
+RDN.US,D,20100702,000000,6.45482,6.46395,5.99342,6.19244,6552485.7811269,0
+RDN.US,D,20100706,000000,6.42809,6.60885,6.10187,6.156,6185819.3485527,0
+RDN.US,D,20100707,000000,6.17436,6.88998,6.13831,6.86267,6499747.1953467,0
+RDN.US,D,20100708,000000,7.10688,7.20648,6.90786,7.17938,5209324.0427944,0
+RDN.US,D,20100709,000000,7.14312,7.51444,7.02535,7.42407,4267675.3073829,0
+RDN.US,D,20100712,000000,7.36935,7.58674,7.17938,7.30589,3346091.9316618,0
+RDN.US,D,20100713,000000,7.65001,7.92201,7.55069,7.86759,6108294.1419787,0
+RDN.US,D,20100714,000000,7.69537,8.01228,7.67721,7.77672,5961444.1930274,0
+RDN.US,D,20100715,000000,7.84951,8.14794,7.44223,7.68644,3848738.504766,0
+RDN.US,D,20100716,000000,7.56866,7.59578,6.6995,6.75383,7363698.873573,0
+RDN.US,D,20100719,000000,6.78114,6.95324,6.48212,6.88075,5311028.7332724,0
+RDN.US,D,20100720,000000,6.86267,7.58674,6.58172,7.56866,9992734.3539651,0
+RDN.US,D,20100721,000000,7.66807,7.77672,7.42407,7.4332,5754153.252158,0
+RDN.US,D,20100722,000000,7.60492,8.09381,7.60492,8.03949,5437662.0528337,0
+RDN.US,D,20100723,000000,7.97642,8.37445,7.78575,8.22947,7571785.2666727,0
+RDN.US,D,20100726,000000,8.22947,8.60099,8.14794,8.49214,5119096.2976278,0
+RDN.US,D,20100727,000000,8.66434,8.69301,8.27446,8.32898,4189348.4743052,0
+RDN.US,D,20100728,000000,8.2659,8.40157,7.94911,8.03046,4346566.0574366,0
+RDN.US,D,20100729,000000,8.02151,8.14794,7.51444,7.93998,5702052.6746351,0
+RDN.US,D,20100730,000000,7.73173,8.15707,7.62269,7.78575,4406517.2236603,0
+RDN.US,D,20100802,000000,8.00333,8.27446,7.97642,8.17515,5257091.309396,0
+RDN.US,D,20100803,000000,7.34225,7.57789,6.55442,6.5724,21872303.008398,0
+RDN.US,D,20100804,000000,6.59981,6.63585,6.3557,6.3829,7115882.0598217,0
+RDN.US,D,20100805,000000,6.42809,6.93536,6.3829,6.73586,8765218.815577,0
+RDN.US,D,20100806,000000,6.75383,7.01631,6.56375,6.71769,7617211.4545883,0
+RDN.US,D,20100809,000000,6.81738,6.88075,6.56375,6.65413,3052804.6810352,0
+RDN.US,D,20100810,000000,6.5724,6.61768,6.36484,6.5001,4908752.1785339,0
+RDN.US,D,20100811,000000,6.33771,6.44578,6.156,6.16542,4568806.972437,0
+RDN.US,D,20100812,000000,6.08389,6.27426,5.95727,5.97516,4569796.9142812,0
+RDN.US,D,20100813,000000,6.06552,6.18379,5.87574,5.87574,4296682.0440849,0
+RDN.US,D,20100816,000000,5.92997,6.06552,5.83064,6.00246,3360343.1838465,0
+RDN.US,D,20100817,000000,6.12917,6.54539,6.02042,6.36484,6456848.3433662,0
+RDN.US,D,20100818,000000,6.40992,6.55442,6.22888,6.39204,3933408.3747754,0
+RDN.US,D,20100819,000000,6.27426,6.39204,6.02042,6.02957,3433041.1376227,0
+RDN.US,D,20100820,000000,6.06552,6.27426,6.04774,6.23791,3746823.8889904,0
+RDN.US,D,20100823,000000,6.40097,6.40097,5.95727,5.97516,3770311.8542671,0
+RDN.US,D,20100824,000000,5.87574,5.92997,5.68546,5.72191,3742458.6776562,0
+RDN.US,D,20100825,000000,5.68546,5.74892,5.46837,5.71276,6031871.0432168,0
+RDN.US,D,20100826,000000,5.92997,5.92997,5.58605,5.62201,5433909.1236173,0
+RDN.US,D,20100827,000000,5.74017,6.02042,5.54106,6.01169,5572382.6415783,0
+RDN.US,D,20100830,000000,5.99342,5.99342,5.65844,5.66739,3284688.7821301,0
+RDN.US,D,20100831,000000,5.69742,5.87855,5.66146,5.73396,4555641.3633351,0
+RDN.US,D,20100901,000000,5.88468,6.23791,5.85766,6.2107,5701728.5252787,0
+RDN.US,D,20100902,000000,6.21974,6.44578,6.17436,6.44578,3380351.9460302,0
+RDN.US,D,20100903,000000,6.73586,6.89882,6.6724,6.79941,5281594.9426564,0
+RDN.US,D,20100907,000000,6.71769,6.772,6.45482,6.47328,3882439.7473864,0
+RDN.US,D,20100908,000000,6.58172,6.9714,6.56375,6.83546,4074672.6643392,0
+RDN.US,D,20100909,000000,7.08861,7.10688,6.772,6.84469,3028793.9606058,0
+RDN.US,D,20100910,000000,6.93536,6.9714,6.71769,6.88075,2929990.149607,0
+RDN.US,D,20100913,000000,7.06149,7.19754,7.04362,7.15216,3403765.8200254,0
+RDN.US,D,20100914,000000,7.13419,7.20648,6.90786,6.92613,3117536.7930059,0
+RDN.US,D,20100915,000000,6.8718,6.99823,6.76297,6.89882,2806805.1617716,0
+RDN.US,D,20100916,000000,6.86267,6.89882,6.63585,6.76297,2971255.9062583,0
+RDN.US,D,20100917,000000,6.8718,6.8718,6.64508,6.71769,2723791.0260942,0
+RDN.US,D,20100920,000000,6.76297,7.01631,6.61768,6.98939,3467852.7204199,0
+RDN.US,D,20100921,000000,7.13419,7.17938,6.88075,6.89882,3055232.1995495,0
+RDN.US,D,20100922,000000,6.83546,6.91718,6.59068,6.63585,3088218.2554945,0
+RDN.US,D,20100923,000000,6.54539,6.71769,6.45482,6.50923,3143799.0651561,0
+RDN.US,D,20100924,000000,6.66327,6.83546,6.62681,6.83546,2838283.6659475,0
+RDN.US,D,20100927,000000,6.86267,6.9714,6.74469,6.76297,1761272.2173517,0
+RDN.US,D,20100928,000000,6.80806,7.15216,6.65413,7.12485,4268666.2782729,0
+RDN.US,D,20100929,000000,7.04362,7.37868,6.96227,7.21533,4218080.4558381,0
+RDN.US,D,20100930,000000,7.34225,7.44223,7.04362,7.07966,3073274.455637,0
+RDN.US,D,20101001,000000,7.27879,7.32406,7.00746,7.07063,2460594.0971611,0
+RDN.US,D,20101004,000000,7.00746,7.13419,6.80806,6.84469,2358111.4482275,0
+RDN.US,D,20101005,000000,6.96227,7.15216,6.88075,7.15216,3087401.193307,0
+RDN.US,D,20101006,000000,7.09774,7.5053,7.03439,7.38781,5157175.1001295,0
+RDN.US,D,20101007,000000,7.48752,7.58674,7.27879,7.41483,3584759.501195,0
+RDN.US,D,20101008,000000,7.42407,8.12073,7.32406,8.06669,7518961.2701097,0
+RDN.US,D,20101011,000000,8.139,8.22054,7.55973,7.58674,5876484.1321653,0
+RDN.US,D,20101012,000000,7.56866,7.81306,7.44223,7.62269,3618369.1587592,0
+RDN.US,D,20101013,000000,7.77672,7.88585,7.5328,7.55069,4299314.3426687,0
+RDN.US,D,20101014,000000,7.56866,8.34705,7.45118,8.06669,11431484.135871,0
+RDN.US,D,20101015,000000,8.24764,8.30176,7.8223,7.93998,6278474.6122336,0
+RDN.US,D,20101018,000000,7.93998,8.25677,7.86759,8.03949,4379787.7648186,0
+RDN.US,D,20101019,000000,7.84951,8.45608,7.74961,8.34705,10538560.708492,0
+RDN.US,D,20101020,000000,8.47406,8.53762,8.18418,8.25677,5524748.1218562,0
+RDN.US,D,20101021,000000,8.31975,8.57386,8.07573,8.12073,5102701.5435078,0
+RDN.US,D,20101022,000000,8.16602,8.2386,7.92201,8.09381,2623414.8334551,0
+RDN.US,D,20101025,000000,8.19332,8.29273,7.74961,7.84951,4334622.9544792,0
+RDN.US,D,20101026,000000,7.77672,7.97642,7.66807,7.87652,2937046.3151231,0
+RDN.US,D,20101027,000000,7.74961,7.91306,7.63174,7.68644,3106548.6443433,0
+RDN.US,D,20101028,000000,7.76759,7.76759,6.88998,6.92613,11155762.69323,0
+RDN.US,D,20101029,000000,6.99066,7.15372,6.75489,6.87307,6085977.2305677,0
+RDN.US,D,20101101,000000,6.89882,7.03439,6.64508,6.74469,4825856.3830977,0
+RDN.US,D,20101102,000000,7.41483,7.9944,7.15216,7.74961,16953481.618902,0
+RDN.US,D,20101103,000000,7.73173,7.88585,7.46011,7.7948,6750746.8470651,0
+RDN.US,D,20101104,000000,7.94911,8.31975,7.91306,8.30176,5747956.3396982,0
+RDN.US,D,20101105,000000,8.36513,9.1615,8.2837,9.00854,8841351.7234865,0
+RDN.US,D,20101108,000000,8.51031,8.54675,7.8223,7.98517,16583857.709341,0
+RDN.US,D,20101109,000000,7.9671,8.01228,7.41483,7.48752,30869083.833804,0
+RDN.US,D,20101110,000000,7.55069,7.69537,7.29706,7.65894,13888568.158571,0
+RDN.US,D,20101111,000000,7.56866,7.62269,7.33311,7.36935,11154813.913209,0
+RDN.US,D,20101112,000000,7.36051,7.4332,6.92613,6.96227,8512075.6619235,0
+RDN.US,D,20101115,000000,7.07063,7.33311,6.93536,6.95324,5449445.6537268,0
+RDN.US,D,20101116,000000,6.90786,7.05275,6.65413,6.82652,9390889.8454067,0
+RDN.US,D,20101117,000000,6.88075,6.89882,6.60885,6.64508,8055416.1065742,0
+RDN.US,D,20101118,000000,6.88998,7.08861,6.81738,6.85372,4536301.480776,0
+RDN.US,D,20101119,000000,6.76297,6.9714,6.63585,6.80806,4997907.6582102,0
+RDN.US,D,20101122,000000,6.81738,6.92613,6.61768,6.62681,5099725.5437015,0
+RDN.US,D,20101123,000000,6.59068,6.64508,6.37367,6.44578,7687201.9894534,0
+RDN.US,D,20101124,000000,6.58172,6.64508,6.48212,6.60885,5374801.7747661,0
+RDN.US,D,20101126,000000,6.59068,6.59981,6.40992,6.45482,2255393.1478571,0
+RDN.US,D,20101129,000000,6.50923,6.62681,6.3829,6.58172,3420044.2919953,0
+RDN.US,D,20101130,000000,6.52187,6.59427,6.37718,6.42246,4791680.7504665,0
+RDN.US,D,20101201,000000,6.62681,6.74469,6.56375,6.64508,5188368.5586808,0
+RDN.US,D,20101202,000000,6.6724,6.9443,6.62681,6.90786,8237720.7918078,0
+RDN.US,D,20101203,000000,6.83546,6.9443,6.70864,6.79941,4643302.6688347,0
+RDN.US,D,20101206,000000,6.772,6.83546,6.70864,6.70864,3002773.514166,0
+RDN.US,D,20101207,000000,6.9443,6.9714,6.69067,6.6995,5973797.8851696,0
+RDN.US,D,20101208,000000,6.73586,7.35148,6.73586,7.17938,12486386.540261,0
+RDN.US,D,20101209,000000,7.24263,7.27879,7.00746,7.08861,4894539.0010355,0
+RDN.US,D,20101210,000000,7.17043,7.2337,7.06149,7.20648,3968040.9036424,0
+RDN.US,D,20101213,000000,7.34225,7.47849,7.19754,7.25167,7136749.046016,0
+RDN.US,D,20101214,000000,7.25167,7.31502,7.10688,7.13419,4158590.3020325,0
+RDN.US,D,20101215,000000,7.17043,7.31502,7.03439,7.07063,3572213.37753,0
+RDN.US,D,20101216,000000,7.11572,7.19754,7.02535,7.05275,2325492.7615533,0
+RDN.US,D,20101217,000000,7.15216,7.17938,6.98939,7.04362,4601679.8333686,0
+RDN.US,D,20101220,000000,7.09774,7.17043,6.88998,7.00746,3931951.2462395,0
+RDN.US,D,20101221,000000,7.08861,7.33311,7.05275,7.29706,3729711.8901038,0
+RDN.US,D,20101222,000000,7.34225,7.47849,7.28792,7.36051,3013482.7914774,0
+RDN.US,D,20101223,000000,7.35148,7.46011,7.2337,7.27879,2340812.1630462,0
+RDN.US,D,20101227,000000,7.24263,7.37868,7.19754,7.34225,1232556.832666,0
+RDN.US,D,20101228,000000,7.36051,7.36051,7.24263,7.2607,1681455.3262796,0
+RDN.US,D,20101229,000000,7.40074,7.56381,7.33699,7.41891,4993488.936506,0
+RDN.US,D,20101230,000000,7.38248,7.53679,7.35526,7.41017,2407188.6898476,0
+RDN.US,D,20101231,000000,7.36099,7.38831,7.27023,7.30619,2158613.4695068,0
+RDN.US,D,20110103,000000,7.44223,7.84037,7.44223,7.81306,6788471.6578884,0
+RDN.US,D,20110104,000000,7.91306,8.07573,7.61355,7.85845,7601706.8248917,0
+RDN.US,D,20110105,000000,7.8223,8.2837,7.7225,8.17515,8062291.1600687,0
+RDN.US,D,20110106,000000,8.21139,8.32898,7.9671,8.05756,8111172.8830293,0
+RDN.US,D,20110107,000000,8.139,8.22947,8.00333,8.12073,3411753.2717878,0
+RDN.US,D,20110110,000000,8.01228,8.12073,7.9671,8.03046,2915461.0551169,0
+RDN.US,D,20110111,000000,8.09381,8.54675,8.09381,8.46523,10970279.286211,0
+RDN.US,D,20110112,000000,8.61896,8.65521,8.38341,8.50108,6018499.6249996,0
+RDN.US,D,20110113,000000,8.50108,8.5557,8.38341,8.50108,2986225.4322552,0
+RDN.US,D,20110114,000000,8.45608,8.81079,8.45608,8.67387,4000683.2583649,0
+RDN.US,D,20110118,000000,8.68368,8.74655,8.49214,8.72837,3430305.9344811,0
+RDN.US,D,20110119,000000,8.35628,8.42869,7.26993,7.41483,22369315.556973,0
+RDN.US,D,20110120,000000,7.38781,7.73173,7.10688,7.14312,11212590.70613,0
+RDN.US,D,20110121,000000,7.24263,7.44223,7.02535,7.11572,7672123.3846254,0
+RDN.US,D,20110124,000000,7.08861,7.20648,6.8718,6.9714,6972806.650044,0
+RDN.US,D,20110125,000000,6.91718,6.9443,6.40097,6.772,15918928.59078,0
+RDN.US,D,20110126,000000,6.79018,6.86267,6.62681,6.6995,5034518.0126745,0
+RDN.US,D,20110127,000000,6.65413,6.89882,6.61768,6.74469,4451296.1419086,0
+RDN.US,D,20110128,000000,6.70864,6.79018,6.36484,6.36484,5303367.4889576,0
+RDN.US,D,20110131,000000,6.43519,6.64383,6.41711,6.49855,5086287.237522,0
+RDN.US,D,20110201,000000,6.5724,6.95324,6.54539,6.79018,8523639.0470633,0
+RDN.US,D,20110202,000000,6.70864,6.79941,6.54539,6.65413,9822229.7343538,0
+RDN.US,D,20110203,000000,6.06552,6.50923,5.95727,6.43703,25876667.16279,0
+RDN.US,D,20110204,000000,6.39204,6.50923,6.156,6.17436,7394779.1371108,0
+RDN.US,D,20110207,000000,6.18379,6.27426,6.09284,6.156,6390391.5510097,0
+RDN.US,D,20110208,000000,6.156,6.56375,6.10187,6.51866,7704390.1377127,0
+RDN.US,D,20110209,000000,6.55442,6.68124,6.31945,6.31945,5984374.4156018,0
+RDN.US,D,20110210,000000,6.29224,6.49145,6.2831,6.40992,4005009.3659672,0
+RDN.US,D,20110211,000000,6.83546,7.42407,6.772,7.26993,19444237.041901,0
+RDN.US,D,20110214,000000,7.32406,7.36935,6.98939,7.03439,5716001.3874205,0
+RDN.US,D,20110215,000000,6.96227,7.18831,6.9443,6.96227,6567201.1328665,0
+RDN.US,D,20110216,000000,7.03439,7.17043,6.83546,6.88075,5102936.1658993,0
+RDN.US,D,20110218,000000,6.75383,6.76297,6.59068,6.68124,4247157.1676391,0
+RDN.US,D,20110222,000000,6.50923,6.60885,6.30128,6.34675,5661929.1585736,0
+RDN.US,D,20110223,000000,6.3557,6.44578,6.156,6.20157,5190588.2099886,0
+RDN.US,D,20110224,000000,6.19244,6.46395,6.19244,6.3829,5813030.0948002,0
+RDN.US,D,20110225,000000,6.42809,6.48212,6.27426,6.37367,2954935.2434197,0
+RDN.US,D,20110228,000000,6.42246,6.46726,6.2593,6.39544,3138617.8206799,0
+RDN.US,D,20110301,000000,6.3829,6.39204,5.9662,6.06552,8151941.6106672,0
+RDN.US,D,20110302,000000,6.31945,6.5001,6.26522,6.36484,8599359.3076967,0
+RDN.US,D,20110303,000000,6.58172,6.68124,6.48212,6.58172,4654363.8797332,0
+RDN.US,D,20110304,000000,6.61768,6.62681,6.37367,6.48212,3559766.0422403,0
+RDN.US,D,20110307,000000,6.48212,6.55442,6.32858,6.3829,3540055.7032738,0
+RDN.US,D,20110308,000000,6.40992,6.68124,6.32858,6.66327,6181959.3985964,0
+RDN.US,D,20110309,000000,6.65413,6.79018,6.60885,6.70864,4304013.9938152,0
+RDN.US,D,20110310,000000,6.5001,6.64508,6.3829,6.40992,5492757.1529834,0
+RDN.US,D,20110311,000000,6.30128,6.45482,6.30128,6.33771,2896334.184992,0
+RDN.US,D,20110314,000000,6.25619,6.32858,6.156,6.25619,3329297.9078583,0
+RDN.US,D,20110315,000000,6.05658,6.20157,6.01169,6.13831,4919302.9828268,0
+RDN.US,D,20110316,000000,6.13831,6.156,5.73085,5.75795,9240908.5107671,0
+RDN.US,D,20110317,000000,5.88788,5.96028,5.71578,5.78818,4959642.5984592,0
+RDN.US,D,20110318,000000,5.92092,6.09284,5.85766,6.07466,6689271.6643429,0
+RDN.US,D,20110321,000000,6.2107,6.2107,6.06552,6.12917,2455222.4792534,0
+RDN.US,D,20110322,000000,6.13831,6.20157,5.97516,5.98419,2919562.8307835,0
+RDN.US,D,20110323,000000,6.00246,6.02042,5.82122,5.92092,2317401.3761876,0
+RDN.US,D,20110324,000000,6.02042,6.06552,5.84852,6.01169,4938028.5251768,0
+RDN.US,D,20110325,000000,6.04774,6.27426,6.02957,6.10187,3484435.7898802,0
+RDN.US,D,20110328,000000,6.12917,6.40097,6.12917,6.34675,4806206.7578203,0
+RDN.US,D,20110329,000000,6.47328,6.51866,6.22888,6.3557,6746182.0008889,0
+RDN.US,D,20110330,000000,6.41906,6.44578,6.16542,6.2831,3341379.9319684,0
+RDN.US,D,20110331,000000,6.26289,6.28096,6.1628,6.1628,1833417.5736534,0
+RDN.US,D,20110401,000000,6.27426,6.29224,6.13831,6.17436,4157744.4265689,0
+RDN.US,D,20110404,000000,6.18379,6.24676,6.08389,6.1109,2086852.9762506,0
+RDN.US,D,20110405,000000,6.07795,6.1868,5.9874,6.04182,2262029.462778,0
+RDN.US,D,20110406,000000,6.09284,6.26522,6.03851,6.24676,3277031.6539975,0
+RDN.US,D,20110407,000000,6.23791,6.33771,6.14715,6.16542,2301544.8129041,0
+RDN.US,D,20110408,000000,6.21974,6.23791,5.89371,5.92092,2452154.8943908,0
+RDN.US,D,20110411,000000,5.95727,5.98419,5.8667,5.88468,2849553.7730981,0
+RDN.US,D,20110412,000000,5.8698,5.90586,5.76106,5.77029,3617582.967939,0
+RDN.US,D,20110413,000000,5.83929,5.89371,5.72191,5.767,3020979.3885002,0
+RDN.US,D,20110414,000000,5.74017,5.74892,5.53182,5.63114,3470952.2056954,0
+RDN.US,D,20110415,000000,5.81237,5.97516,5.65844,5.68546,5930975.1825618,0
+RDN.US,D,20110418,000000,5.54106,5.59508,5.38703,5.43212,3830770.3399599,0
+RDN.US,D,20110419,000000,5.51356,5.53182,5.36887,5.42309,2363287.5474759,0
+RDN.US,D,20110420,000000,5.55894,5.55894,4.77131,4.889,14978085.598054,0
+RDN.US,D,20110421,000000,4.94341,5.03388,4.77131,4.99765,6242677.2037744,0
+RDN.US,D,20110425,000000,4.99765,5.24176,4.99765,5.10619,4763717.4659791,0
+RDN.US,D,20110426,000000,5.15109,5.31405,5.13301,5.21445,2665101.4697469,0
+RDN.US,D,20110427,000000,5.25992,5.35059,5.05196,5.33231,3946431.9755878,0
+RDN.US,D,20110428,000000,5.28703,5.41414,5.25079,5.41414,2658668.90585,0
+RDN.US,D,20110429,000000,5.35506,5.47323,5.32775,5.37343,2272956.8977517,0
+RDN.US,D,20110502,000000,5.43212,5.53182,5.39607,5.42309,4304781.6618151,0
+RDN.US,D,20110503,000000,5.40793,5.47139,5.36244,5.46234,2389637.2885,0
+RDN.US,D,20110504,000000,5.48945,5.53484,5.31707,5.34428,4145999.9294078,0
+RDN.US,D,20110505,000000,5.43503,5.46234,5.09977,5.14467,6870547.3040004,0
+RDN.US,D,20110506,000000,5.24457,5.31707,5.03652,5.04565,3881424.0794027,0
+RDN.US,D,20110509,000000,5.01572,5.06984,4.95246,5.01572,2874919.7465514,0
+RDN.US,D,20110510,000000,5.05448,5.16284,5.0093,5.154,2560256.1321703,0
+RDN.US,D,20110511,000000,5.1267,5.2262,5.00036,5.0093,2709460.5374001,0
+RDN.US,D,20110512,000000,4.99123,5.03652,4.80989,4.82817,4250243.2753221,0
+RDN.US,D,20110513,000000,4.88278,4.91892,4.68298,4.69211,3655025.8202745,0
+RDN.US,D,20110516,000000,4.64654,4.71923,4.52914,4.52914,5991922.4649032,0
+RDN.US,D,20110517,000000,4.51098,4.52914,4.19398,4.23917,7899475.5690027,0
+RDN.US,D,20110518,000000,4.27532,4.33888,4.11236,4.26619,7237096.4253788,0
+RDN.US,D,20110519,000000,4.28445,4.30253,4.13966,4.23917,3390803.9619476,0
+RDN.US,D,20110520,000000,4.18485,4.23023,3.96726,3.97669,4802700.7995421,0
+RDN.US,D,20110523,000000,3.85901,4.02198,3.84084,3.91314,3686186.3493673,0
+RDN.US,D,20110524,000000,4.03082,4.23023,4.00362,4.21196,5442648.8076959,0
+RDN.US,D,20110525,000000,4.18485,4.33888,4.11236,4.29369,4050400.5663334,0
+RDN.US,D,20110526,000000,4.28445,4.36599,4.23917,4.33888,2134690.2179514,0
+RDN.US,D,20110527,000000,4.36599,4.43859,4.26619,4.33888,2304683.4019114,0
+RDN.US,D,20110531,000000,4.6239,4.7239,4.41574,4.51545,4573575.569637,0
+RDN.US,D,20110601,000000,4.47472,4.48387,4.0764,4.12168,4866348.2974756,0
+RDN.US,D,20110602,000000,4.14879,4.21196,4.06717,4.18485,2634209.5215494,0
+RDN.US,D,20110603,000000,4.0764,4.09447,3.97669,3.98554,4866992.4800063,0
+RDN.US,D,20110606,000000,3.98554,3.99448,3.79527,3.85007,4166627.1479826,0
+RDN.US,D,20110607,000000,3.89516,3.94035,3.66864,3.71402,4732925.3352025,0
+RDN.US,D,20110608,000000,3.69576,3.69576,3.12513,3.25224,11492480.8124,0
+RDN.US,D,20110609,000000,3.28838,3.34271,3.18839,3.243,5719355.0469534,0
+RDN.US,D,20110610,000000,3.36078,3.47788,3.19753,3.31569,6352749.0638324,0
+RDN.US,D,20110613,000000,3.35146,3.3878,3.20676,3.25224,3039111.1715527,0
+RDN.US,D,20110614,000000,3.33357,3.62336,3.31569,3.55067,5779224.9185766,0
+RDN.US,D,20110615,000000,3.47788,3.57817,3.42385,3.44182,3500184.3033784,0
+RDN.US,D,20110616,000000,3.4634,3.61763,3.41803,3.47235,4002185.6649061,0
+RDN.US,D,20110617,000000,3.55067,3.59605,3.50529,3.53269,3678933.6361463,0
+RDN.US,D,20110620,000000,3.50529,3.64124,3.47788,3.5599,2580199.0354371,0
+RDN.US,D,20110621,000000,3.59605,3.8318,3.57817,3.82267,4086496.3980096,0
+RDN.US,D,20110622,000000,3.78641,3.91314,3.69576,3.82267,4382235.8642444,0
+RDN.US,D,20110623,000000,3.73201,3.81363,3.60509,3.81363,4006692.8845299,0
+RDN.US,D,20110624,000000,3.81363,3.87719,3.53269,3.55067,3544927.2050315,0
+RDN.US,D,20110627,000000,3.49615,3.53269,3.37886,3.45106,4472969.8998345,0
+RDN.US,D,20110628,000000,3.48711,3.56884,3.46904,3.5599,4397132.3280054,0
+RDN.US,D,20110629,000000,3.68672,3.76825,3.61412,3.75921,3615160.5946526,0
+RDN.US,D,20110630,000000,3.78477,3.90265,3.74861,3.83035,4227145.3183188,0
+RDN.US,D,20110701,000000,3.85901,3.94035,3.81363,3.86824,3250806.4274882,0
+RDN.US,D,20110705,000000,3.87719,3.87719,3.79527,3.85007,2064713.0606788,0
+RDN.US,D,20110706,000000,3.82627,4.21615,3.81732,4.21615,6994273.569809,0
+RDN.US,D,20110707,000000,4.30253,4.38426,3.94035,4.35694,7370081.0142365,0
+RDN.US,D,20110708,000000,4.16716,4.34781,4.13966,4.27532,3502436.8841447,0
+RDN.US,D,20110711,000000,4.13966,4.20312,3.67749,3.87719,4555461.2803592,0
+RDN.US,D,20110712,000000,3.8628,4.02547,3.8356,3.84463,2143953.6862284,0
+RDN.US,D,20110713,000000,3.904,4.05804,3.85901,3.97669,2478178.4279672,0
+RDN.US,D,20110714,000000,4.00362,4.01245,3.75008,3.76825,4637751.9969967,0
+RDN.US,D,20110715,000000,3.81363,3.8318,3.64124,3.67749,1984365.1820892,0
+RDN.US,D,20110718,000000,3.57817,3.57817,3.09793,3.17012,8676730.1574342,0
+RDN.US,D,20110719,000000,3.23708,3.2914,3.10103,3.15516,2962254.8446032,0
+RDN.US,D,20110720,000000,3.17012,3.28838,3.15234,3.27031,2977085.4494474,0
+RDN.US,D,20110721,000000,3.27031,3.28838,3.0435,3.05254,5281159.6563776,0
+RDN.US,D,20110722,000000,3.06177,3.11619,2.98005,2.99802,3801569.1136441,0
+RDN.US,D,20110725,000000,2.98005,3.27031,2.94369,3.18839,6090338.3257196,0
+RDN.US,D,20110726,000000,3.20063,3.28247,3.1194,3.20987,2678561.3858835,0
+RDN.US,D,20110727,000000,3.18839,3.243,3.00735,3.0435,3143468.7415261,0
+RDN.US,D,20110728,000000,3.07391,3.12823,2.99219,3.01027,2488925.779965,0
+RDN.US,D,20110729,000000,2.95875,2.97722,2.80444,2.8679,4733581.8662801,0
+RDN.US,D,20110801,000000,2.97082,3.02561,2.68122,2.78967,5858232.9798259,0
+RDN.US,D,20110802,000000,3.18246,3.5359,3.0918,3.21891,19732817.438062,0
+RDN.US,D,20110803,000000,3.25224,3.31569,3.00735,3.13436,6213249.5874318,0
+RDN.US,D,20110804,000000,3.05555,3.05555,2.60241,2.62952,11036135.115952,0
+RDN.US,D,20110805,000000,2.74731,2.77421,2.3482,2.50241,9584189.8826221,0
+RDN.US,D,20110808,000000,2.31884,2.3549,1.7935,1.7935,10858205.932508,0
+RDN.US,D,20110809,000000,2.0383,2.32788,1.99281,2.31884,10499343.781583,0
+RDN.US,D,20110810,000000,2.22138,2.33897,2.13985,2.13985,7765404.3080166,0
+RDN.US,D,20110811,000000,2.29406,2.47521,2.14908,2.40262,5244610.0156023,0
+RDN.US,D,20110812,000000,2.50241,2.52982,2.26666,2.28493,4039511.2060461,0
+RDN.US,D,20110815,000000,2.33897,2.52068,2.31224,2.47521,3056537.0293401,0
+RDN.US,D,20110816,000000,2.44781,2.49328,2.29406,2.36637,3059831.0042295,0
+RDN.US,D,20110817,000000,2.39349,2.44781,2.33012,2.3482,2618622.5682067,0
+RDN.US,D,20110818,000000,2.24869,2.25792,1.88592,2.11263,5739887.5933352,0
+RDN.US,D,20110819,000000,1.98572,2.18504,1.98572,2.04927,4172865.2222655,0
+RDN.US,D,20110822,000000,2.12196,2.19427,1.85882,1.86765,3919013.0562101,0
+RDN.US,D,20110823,000000,1.87688,1.89505,1.76834,1.81343,6022304.0064949,0
+RDN.US,D,20110824,000000,1.81343,2.22138,1.81343,2.18504,8816112.322639,0
+RDN.US,D,20110825,000000,2.27609,2.61164,2.14908,2.44781,11556544.044746,0
+RDN.US,D,20110826,000000,2.44781,2.76538,2.28493,2.68394,10174870.275724,0
+RDN.US,D,20110829,000000,2.80153,3.25544,2.80153,3.18246,9699599.4020838,0
+RDN.US,D,20110830,000000,3.05555,3.22804,3.0193,3.14622,5689574.4679782,0
+RDN.US,D,20110831,000000,3.23145,3.36729,2.92252,3.02251,8020778.4324793,0
+RDN.US,D,20110901,000000,3.03758,3.10103,2.85613,2.91046,4870473.7411905,0
+RDN.US,D,20110902,000000,2.79551,2.79551,2.61407,2.75032,4858426.7046299,0
+RDN.US,D,20110906,000000,2.6477,2.8199,2.55693,2.74731,5087424.3328836,0
+RDN.US,D,20110907,000000,2.97392,3.17342,2.92863,3.16449,8351994.2449534,0
+RDN.US,D,20110908,000000,3.05555,3.16449,2.91046,2.97392,5198466.58292,0
+RDN.US,D,20110909,000000,2.95556,2.96479,2.51154,2.5752,8159263.2699417,0
+RDN.US,D,20110912,000000,2.50241,2.72913,2.40262,2.52982,6999880.8391537,0
+RDN.US,D,20110913,000000,2.55693,2.62049,2.33012,2.40262,5895947.5001935,0
+RDN.US,D,20110914,000000,2.42972,2.53847,2.32118,2.50241,5117553.7583091,0
+RDN.US,D,20110915,000000,2.53847,2.59337,2.39349,2.55693,5846134.4909865,0
+RDN.US,D,20110916,000000,2.55693,2.62049,2.42972,2.45704,3396200.2769492,0
+RDN.US,D,20110919,000000,2.36637,2.36637,2.24869,2.32118,3785813.3968269,0
+RDN.US,D,20110920,000000,2.33897,2.43866,2.26666,2.31224,2720837.6652905,0
+RDN.US,D,20110921,000000,2.31224,2.46598,2.26666,2.27609,3589694.8037785,0
+RDN.US,D,20110922,000000,2.14908,2.15782,1.95832,1.99466,6897850.9702736,0
+RDN.US,D,20110923,000000,1.95832,2.131,1.95832,2.0038,3873563.200246,0
+RDN.US,D,20110926,000000,2.08553,2.12196,1.82236,1.91303,6001375.2775662,0
+RDN.US,D,20110927,000000,2.03121,2.19427,1.95832,2.07649,7438641.1757507,0
+RDN.US,D,20110928,000000,2.08553,2.16715,2.03121,2.04927,3816385.3118502,0
+RDN.US,D,20110929,000000,2.16715,2.18504,2.02217,2.11263,4191948.8724761,0
+RDN.US,D,20110930,000000,2.08912,2.12537,1.95258,1.98903,3770209.9787551,0
+RDN.US,D,20111003,000000,1.98572,2.05841,1.81343,1.81343,6132958.306349,0
+RDN.US,D,20111004,000000,1.85882,1.91303,1.632,1.85882,6831960.1529841,0
+RDN.US,D,20111005,000000,1.85133,1.95141,1.77894,1.88786,6311434.9420392,0
+RDN.US,D,20111006,000000,1.90613,2.15132,1.86066,2.11497,8745663.8624925,0
+RDN.US,D,20111007,000000,2.16715,2.20331,1.93101,2.0038,5201211.0474717,0
+RDN.US,D,20111010,000000,2.07649,2.22138,2.04044,2.18504,4662165.0742464,0
+RDN.US,D,20111011,000000,2.15782,2.3482,2.11263,2.31224,4520251.456924,0
+RDN.US,D,20111012,000000,2.3482,2.35733,2.15782,2.16715,6018604.5876484,0
+RDN.US,D,20111013,000000,2.13985,2.26666,2.131,2.23964,3201583.0613963,0
+RDN.US,D,20111014,000000,2.27609,2.33897,2.131,2.19427,2884948.824737,0
+RDN.US,D,20111017,000000,2.13985,2.18504,2.06716,2.07649,2541935.0047317,0
+RDN.US,D,20111018,000000,2.09446,2.30321,1.96745,2.26666,5888323.3015194,0
+RDN.US,D,20111019,000000,2.25792,2.46598,2.22138,2.39349,5951476.8575763,0
+RDN.US,D,20111020,000000,2.41156,2.47521,2.25792,2.38435,3416541.4208539,0
+RDN.US,D,20111021,000000,2.23964,2.31224,2.18504,2.22138,4949021.8190673,0
+RDN.US,D,20111024,000000,2.176,2.21254,1.99466,2.16715,6714970.0195174,0
+RDN.US,D,20111025,000000,2.13323,2.19651,2.06949,2.08777,2810646.5889076,0
+RDN.US,D,20111026,000000,2.11263,2.14908,1.99466,2.02217,4565191.9353278,0
+RDN.US,D,20111027,000000,2.14908,2.32118,2.05841,2.23051,10928154.276504,0
+RDN.US,D,20111028,000000,2.25091,2.41418,2.17842,2.30563,6470956.5582159,0
+RDN.US,D,20111031,000000,2.28882,2.29786,2.1347,2.1347,7482963.197763,0
+RDN.US,D,20111101,000000,2.27823,2.58706,2.16026,2.31467,17878177.857491,0
+RDN.US,D,20111102,000000,2.46598,2.52068,2.3482,2.44781,7176504.1637612,0
+RDN.US,D,20111103,000000,2.49591,2.58706,2.40505,2.55051,6624536.4652355,0
+RDN.US,D,20111104,000000,2.51428,2.6234,2.4686,2.57803,4909201.8714507,0
+RDN.US,D,20111107,000000,2.55693,2.71096,2.44781,2.69289,7448695.9800757,0
+RDN.US,D,20111108,000000,2.74118,3.13164,2.72291,3.08606,14635713.902489,0
+RDN.US,D,20111109,000000,2.8953,2.94049,2.7683,2.82281,9414281.0803993,0
+RDN.US,D,20111110,000000,2.77713,2.81358,2.45975,2.50504,12391118.529863,0
+RDN.US,D,20111111,000000,2.21488,2.41418,2.16939,2.32341,10466531.63434,0
+RDN.US,D,20111114,000000,2.2963,2.44129,2.25091,2.2963,4922465.2398824,0
+RDN.US,D,20111115,000000,2.27823,2.30563,2.14199,2.25091,7134432.6644239,0
+RDN.US,D,20111116,000000,2.20564,2.31467,2.17842,2.19651,3631798.2035285,0
+RDN.US,D,20111117,000000,2.19651,2.25091,2.13323,2.13323,3619463.0342067,0
+RDN.US,D,20111118,000000,2.15132,2.21488,2.10583,2.12391,3992393.2672031,0
+RDN.US,D,20111121,000000,2.07853,2.0966,1.95141,1.97854,4945754.5993628,0
+RDN.US,D,20111122,000000,1.98777,2.06055,1.94209,1.96959,2859286.4861578,0
+RDN.US,D,20111123,000000,1.96046,1.96046,1.81537,1.93295,6453210.6672543,0
+RDN.US,D,20111125,000000,1.92392,2.05151,1.897,1.98777,2160789.9009005,0
+RDN.US,D,20111128,000000,2.14199,2.18736,2.07853,2.16939,4935345.8033596,0
+RDN.US,D,20111129,000000,2.17842,2.18736,1.84239,1.85133,9882584.2864434,0
+RDN.US,D,20111130,000000,1.99127,2.04607,1.93655,1.96395,7047424.8028653,0
+RDN.US,D,20111201,000000,1.96959,2.18736,1.94209,2.13323,6178059.3158626,0
+RDN.US,D,20111202,000000,2.16026,2.24208,2.02421,2.03324,6709235.1485212,0
+RDN.US,D,20111205,000000,2.08777,2.26024,2.08777,2.26024,5769932.6370234,0
+RDN.US,D,20111206,000000,2.26024,2.35062,2.16026,2.16939,3704198.7631331,0
+RDN.US,D,20111207,000000,2.18736,2.35062,2.10583,2.32341,6997191.943063,0
+RDN.US,D,20111208,000000,2.2963,2.50504,2.14199,2.17842,9403300.1350557,0
+RDN.US,D,20111209,000000,2.24208,2.2963,2.14199,2.16026,7712762.4525206,0
+RDN.US,D,20111212,000000,2.10583,2.12391,1.9968,2.01507,5233496.3233794,0
+RDN.US,D,20111213,000000,2.0966,2.10583,1.93295,1.96959,5494822.4474549,0
+RDN.US,D,20111214,000000,1.96959,1.98777,1.90613,1.91488,4304390.6244961,0
+RDN.US,D,20111215,000000,1.96046,1.96959,1.88786,1.90613,5229532.4398199,0
+RDN.US,D,20111216,000000,1.897,1.92392,1.83336,1.85133,6254010.082705,0
+RDN.US,D,20111219,000000,1.86066,1.92392,1.77008,1.77008,7149735.6011876,0
+RDN.US,D,20111220,000000,1.85133,1.91488,1.78787,1.87863,8064840.105961,0
+RDN.US,D,20111221,000000,1.86959,1.88786,1.73365,1.78787,6784771.2099964,0
+RDN.US,D,20111222,000000,1.7972,2.04238,1.7972,1.93295,13471409.54671,0
+RDN.US,D,20111223,000000,1.98777,2.04238,1.93295,2.04238,4435551.7445927,0
+RDN.US,D,20111227,000000,2.04238,2.15132,2.00603,2.08777,5149836.9761256,0
+RDN.US,D,20111228,000000,2.07853,2.12391,1.9968,1.9968,3644157.0408987,0
+RDN.US,D,20111229,000000,1.9968,2.07853,1.98777,2.05151,2445132.6873788,0
+RDN.US,D,20111230,000000,2.0278,2.19135,2.0004,2.12789,4370970.9023217,0
+RDN.US,D,20120103,000000,2.15132,2.16939,2.00603,2.07853,8097927.0083724,0
+RDN.US,D,20120104,000000,2.05151,2.15132,2.04238,2.11497,3776518.0281371,0
+RDN.US,D,20120105,000000,2.07853,2.396,2.06949,2.35062,12785042.321659,0
+RDN.US,D,20120106,000000,2.2963,2.30563,2.20564,2.21488,3997476.7523496,0
+RDN.US,D,20120109,000000,2.22381,2.27823,2.11497,2.15132,3046867.0880606,0
+RDN.US,D,20120110,000000,2.19651,2.33256,2.15132,2.2963,5857558.9549734,0
+RDN.US,D,20120111,000000,2.2692,2.52311,2.20564,2.45032,8502178.3015716,0
+RDN.US,D,20120112,000000,2.52311,2.85906,2.50504,2.69551,17446506.615869,0
+RDN.US,D,20120113,000000,2.83174,2.95875,2.65052,2.71387,12938205.465221,0
+RDN.US,D,20120117,000000,2.77014,2.81543,2.60679,2.66112,7394523.9338079,0
+RDN.US,D,20120118,000000,2.63225,2.78628,2.5687,2.78628,5537155.3243684,0
+RDN.US,D,20120119,000000,2.8679,2.94952,2.75032,2.79551,5810133.3315032,0
+RDN.US,D,20120120,000000,2.74118,2.85906,2.73204,2.80444,4738737.3846169,0
+RDN.US,D,20120123,000000,2.79551,2.90434,2.69551,2.69551,6226271.1301531,0
+RDN.US,D,20120124,000000,2.65052,2.75915,2.58706,2.67743,7186963.3829976,0
+RDN.US,D,20120125,000000,2.77713,2.80444,2.59619,2.61407,8335373.1008067,0
+RDN.US,D,20120126,000000,2.63225,2.67743,2.35062,2.35062,10684563.752935,0
+RDN.US,D,20120127,000000,2.34139,2.43226,2.19651,2.41418,10952568.382799,0
+RDN.US,D,20120130,000000,2.37774,2.57803,2.25091,2.49591,10673471.670668,0
+RDN.US,D,20120131,000000,2.45189,2.52477,2.34304,2.49755,6436108.9588235,0
+RDN.US,D,20120201,000000,2.52311,2.65052,2.51428,2.53244,6127903.6344787,0
+RDN.US,D,20120202,000000,2.54128,2.57803,2.49591,2.55051,3586204.281184,0
+RDN.US,D,20120203,000000,2.67928,2.8608,2.67035,2.77908,9065939.8914462,0
+RDN.US,D,20120206,000000,2.7683,2.94952,2.72291,2.94049,7941899.001927,0
+RDN.US,D,20120207,000000,2.95148,3.11532,2.88811,2.97878,9084499.7574584,0
+RDN.US,D,20120208,000000,3.01512,3.15166,2.97878,3.11532,9028094.6822903,0
+RDN.US,D,20120209,000000,3.1607,3.44182,3.05167,3.3606,13006164.664118,0
+RDN.US,D,20120210,000000,3.28791,3.28791,3.0608,3.07897,7537671.3767761,0
+RDN.US,D,20120213,000000,3.20394,3.2948,3.13164,3.2948,5485762.7302019,0
+RDN.US,D,20120214,000000,3.27682,3.42152,3.24068,3.27682,7053506.4622205,0
+RDN.US,D,20120215,000000,3.29684,3.31531,3.088,3.088,7202205.6060723,0
+RDN.US,D,20120216,000000,3.11532,3.29684,3.10609,3.27896,5122929.4923992,0
+RDN.US,D,20120217,000000,3.30608,3.4602,3.30608,3.41482,5270278.528455,0
+RDN.US,D,20120221,000000,3.49634,3.8146,3.36963,3.72384,11056638.849056,0
+RDN.US,D,20120222,000000,3.70547,3.8146,3.46923,3.54202,9614303.872364,0
+RDN.US,D,20120223,000000,3.56028,3.72384,3.35127,3.41482,15629070.120013,0
+RDN.US,D,20120224,000000,3.39673,3.44182,3.21521,3.28791,10385990.295183,0
+RDN.US,D,20120227,000000,3.24262,3.55096,3.13359,3.42376,5354407.1204915,0
+RDN.US,D,20120228,000000,3.47808,3.57856,3.40587,3.41482,4705119.494688,0
+RDN.US,D,20120229,000000,3.43688,3.5462,3.3464,3.44591,6017988.1893483,0
+RDN.US,D,20120301,000000,3.45106,3.45106,3.33338,3.35127,5395974.3874963,0
+RDN.US,D,20120302,000000,3.35127,3.3877,3.20618,3.21521,4387736.1128491,0
+RDN.US,D,20120305,000000,3.22434,3.34251,3.12426,3.33338,4688295.6285627,0
+RDN.US,D,20120306,000000,3.22434,3.26079,3.11532,3.14242,5248730.3140894,0
+RDN.US,D,20120307,000000,3.25175,3.3606,3.19704,3.3606,2943728.937095,0
+RDN.US,D,20120308,000000,3.33338,3.51471,3.30608,3.45106,4997143.0773469,0
+RDN.US,D,20120309,000000,3.47808,3.65086,3.46923,3.56028,4842897.3778395,0
+RDN.US,D,20120312,000000,3.53298,3.63278,3.39673,3.43299,4323153.2124869,0
+RDN.US,D,20120313,000000,3.46923,3.60547,3.46923,3.60547,4936673.2721529,0
+RDN.US,D,20120314,000000,3.59644,3.86931,3.5875,3.86018,8244505.2892917,0
+RDN.US,D,20120315,000000,3.88739,4.06891,3.7873,3.98699,8825385.0523262,0
+RDN.US,D,20120316,000000,4.06891,4.06891,3.74211,3.7873,7732388.4097498,0
+RDN.US,D,20120319,000000,3.7873,4.07795,3.73278,3.96863,9190843.3853939,0
+RDN.US,D,20120320,000000,3.95988,4.06891,3.82384,4.05075,6147431.8323782,0
+RDN.US,D,20120321,000000,4.13247,4.25054,4.10517,4.18689,8349379.4401444,0
+RDN.US,D,20120322,000000,4.13247,4.15054,4.0141,4.04141,5869291.1035876,0
+RDN.US,D,20120323,000000,4.03238,4.04141,3.86018,4.0141,4762415.7233251,0
+RDN.US,D,20120326,000000,4.07795,4.20506,4.05075,4.15977,3558522.9551842,0
+RDN.US,D,20120327,000000,4.17795,4.22333,4.05075,4.05075,4959928.6731294,0
+RDN.US,D,20120328,000000,4.05948,4.10517,3.90527,4.05075,4352049.8413121,0
+RDN.US,D,20120329,000000,3.96863,4.05075,3.86931,3.97806,4295944.2184067,0
+RDN.US,D,20120330,000000,4.03724,4.04617,3.90993,3.94638,3877673.2082774,0
+RDN.US,D,20120402,000000,3.92354,4.04141,3.8419,3.95065,4584653.2452649,0
+RDN.US,D,20120403,000000,3.95065,3.99603,3.86018,3.87836,4892123.8310682,0
+RDN.US,D,20120404,000000,3.8419,3.8419,3.67816,3.74211,4424222.9818444,0
+RDN.US,D,20120405,000000,3.70547,3.74211,3.52375,3.54202,4607686.3723968,0
+RDN.US,D,20120409,000000,3.45106,3.45106,3.29684,3.32424,5622493.044957,0
+RDN.US,D,20120410,000000,3.36963,3.54202,3.1607,3.16945,9259084.5427795,0
+RDN.US,D,20120411,000000,3.29684,3.44182,3.29684,3.35127,5200101.7363406,0
+RDN.US,D,20120412,000000,3.3877,3.42376,3.32424,3.3877,3423901.1548148,0
+RDN.US,D,20120413,000000,3.3606,3.3606,3.21521,3.21521,2801659.9338906,0
+RDN.US,D,20120416,000000,3.25175,3.30608,3.11532,3.12426,3042130.3912733,0
+RDN.US,D,20120417,000000,3.17333,3.25564,3.13718,3.16439,3280023.0894877,0
+RDN.US,D,20120418,000000,3.14242,3.15166,2.93359,3.01512,6074786.3599266,0
+RDN.US,D,20120419,000000,3.02445,3.04253,2.87888,2.90599,3335763.4012135,0
+RDN.US,D,20120420,000000,2.96061,2.96061,2.80638,2.81543,3292092.7650509,0
+RDN.US,D,20120423,000000,2.76091,2.81543,2.63409,2.65236,4783996.8671491,0
+RDN.US,D,20120424,000000,2.66112,2.85177,2.65236,2.84292,4404830.617961,0
+RDN.US,D,20120425,000000,2.88811,3.02445,2.86984,2.99685,4974072.9045743,0
+RDN.US,D,20120426,000000,2.96061,2.99685,2.85177,2.89725,3511416.3358426,0
+RDN.US,D,20120427,000000,2.89725,2.96061,2.79735,2.95148,3096931.1843882,0
+RDN.US,D,20120430,000000,2.93651,2.94593,2.81883,2.8368,2345163.9967879,0
+RDN.US,D,20120501,000000,2.70056,2.80047,2.47317,2.62817,14114144.210284,0
+RDN.US,D,20120502,000000,2.55217,2.5887,2.37035,2.37939,8418338.871342,0
+RDN.US,D,20120503,000000,2.29154,2.33673,2.10952,2.20029,12302228.543945,0
+RDN.US,D,20120504,000000,2.19135,2.26394,2.055,2.2551,7699965.241735,0
+RDN.US,D,20120507,000000,2.16171,2.3069,2.16171,2.24354,4092786.953617,0
+RDN.US,D,20120508,000000,2.20709,2.25248,2.14344,2.18882,3563863.7017247,0
+RDN.US,D,20120509,000000,2.14607,2.26394,2.10952,2.20952,4266479.5564235,0
+RDN.US,D,20120510,000000,2.24606,2.30961,2.20952,2.20952,3306533.3616216,0
+RDN.US,D,20120511,000000,2.19135,2.21856,2.10952,2.14607,4005274.8597259,0
+RDN.US,D,20120514,000000,2.10952,2.16414,2.07328,2.15491,4442019.2960393,0
+RDN.US,D,20120515,000000,2.16414,2.17318,2.06405,2.07328,2461289.7319706,0
+RDN.US,D,20120516,000000,2.09155,2.12789,1.95472,1.95472,2323003.5003045,0
+RDN.US,D,20120517,000000,1.96395,2.01877,1.88223,1.89136,2303120.2816812,0
+RDN.US,D,20120518,000000,1.91848,1.94568,1.81848,1.83675,3258067.3730738,0
+RDN.US,D,20120521,000000,1.99127,2.17318,1.91848,2.17318,5521031.2092351,0
+RDN.US,D,20120522,000000,2.17318,2.61883,2.09155,2.37297,11435551.953033,0
+RDN.US,D,20120523,000000,2.31856,2.3277,2.10952,2.2551,4494416.238688,0
+RDN.US,D,20120524,000000,2.26394,2.31856,2.16414,2.30961,2752881.1154877,0
+RDN.US,D,20120525,000000,2.31856,2.3277,2.20952,2.21856,1839057.7724565,0
+RDN.US,D,20120529,000000,2.26394,2.40942,2.24606,2.39115,2938867.725793,0
+RDN.US,D,20120530,000000,2.30961,2.31856,2.18241,2.2551,3310996.3322855,0
+RDN.US,D,20120531,000000,2.24606,2.26394,2.13683,2.2551,2124119.8617926,0
+RDN.US,D,20120601,000000,2.13683,2.17318,2.00954,2.01877,5228596.0083455,0
+RDN.US,D,20120604,000000,2.0278,2.0278,1.96395,2.0004,2082667.8478922,0
+RDN.US,D,20120605,000000,1.98222,2.28231,1.98222,2.15491,7471788.7918511,0
+RDN.US,D,20120606,000000,2.24606,2.26394,2.20029,2.22789,3962465.5347105,0
+RDN.US,D,20120607,000000,2.30057,2.34586,2.22789,2.24606,3498750.8428908,0
+RDN.US,D,20120608,000000,2.22789,2.3548,2.18241,2.33673,3195472.5887649,0
+RDN.US,D,20120611,000000,2.39115,2.43653,2.20029,2.20029,3782317.7290045,0
+RDN.US,D,20120612,000000,2.22789,2.3277,2.21856,2.31856,2080258.8521983,0
+RDN.US,D,20120613,000000,2.31856,2.3548,2.26394,2.29154,1694129.0515961,0
+RDN.US,D,20120614,000000,2.31856,2.39115,2.30057,2.37297,2151854.6981624,0
+RDN.US,D,20120615,000000,2.36393,2.50067,2.36393,2.50067,3058174.2408519,0
+RDN.US,D,20120618,000000,2.50067,2.59182,2.47317,2.55508,3310077.3945861,0
+RDN.US,D,20120619,000000,2.59182,2.70056,2.56441,2.65556,3567199.8674828,0
+RDN.US,D,20120620,000000,2.68239,2.7095,2.53691,2.62817,3262428.4682257,0
+RDN.US,D,20120621,000000,2.62817,2.66422,2.48221,2.50067,2609982.701549,0
+RDN.US,D,20120622,000000,2.53691,2.55508,2.46384,2.55508,2771269.1308888,0
+RDN.US,D,20120625,000000,2.47317,2.55508,2.40942,2.43653,2722104.4203948,0
+RDN.US,D,20120626,000000,2.4548,2.50067,2.3822,2.40038,1973852.4524828,0
+RDN.US,D,20120627,000000,2.41845,2.67336,2.39115,2.66422,4179212.3753796,0
+RDN.US,D,20120628,000000,2.60999,2.89112,2.57346,2.88239,5639471.2679186,0
+RDN.US,D,20120629,000000,2.98209,3.00978,2.8643,2.99151,4540637.8788341,0
+RDN.US,D,20120702,000000,3.00035,3.08257,2.90055,3.08257,2776647.9521156,0
+RDN.US,D,20120703,000000,3.0915,3.20063,3.08257,3.14602,2217105.4491035,0
+RDN.US,D,20120705,000000,3.12804,3.17333,2.91882,3.00978,2811678.7216205,0
+RDN.US,D,20120706,000000,2.93651,3.00035,2.90055,2.92776,2450336.5708577,0
+RDN.US,D,20120709,000000,2.90959,3.01872,2.64633,2.79133,5999966.5141723,0
+RDN.US,D,20120710,000000,2.82806,2.90055,2.72797,2.76421,3089483.9815532,0
+RDN.US,D,20120711,000000,2.77315,2.80047,2.66422,2.7095,2106513.9210295,0
+RDN.US,D,20120712,000000,2.69142,2.70056,2.50951,2.60076,4401624.1119455,0
+RDN.US,D,20120713,000000,2.61883,2.76421,2.61883,2.73701,2584075.4501226,0
+RDN.US,D,20120716,000000,2.71882,2.82806,2.71882,2.74594,2012917.0806465,0
+RDN.US,D,20120717,000000,2.78228,2.8098,2.6372,2.7095,2160407.0959461,0
+RDN.US,D,20120718,000000,2.7095,2.8098,2.65556,2.78228,3321352.6469644,0
+RDN.US,D,20120719,000000,2.79133,2.8098,2.64633,2.69142,3074225.2937494,0
+RDN.US,D,20120720,000000,2.64633,2.69142,2.59182,2.6372,2789482.2085418,0
+RDN.US,D,20120723,000000,2.54605,2.55508,2.4548,2.47317,5600207.0049133,0
+RDN.US,D,20120724,000000,2.50067,2.52778,2.41845,2.49134,3945552.1416202,0
+RDN.US,D,20120725,000000,2.53691,2.56441,2.40942,2.51884,2952042.596305,0
+RDN.US,D,20120726,000000,2.54605,2.59182,2.4548,2.49134,3261124.6674807,0
+RDN.US,D,20120727,000000,2.50951,2.56441,2.42768,2.54605,2721019.8063574,0
+RDN.US,D,20120730,000000,2.51884,2.66422,2.51884,2.57346,2163623.8924173,0
+RDN.US,D,20120731,000000,2.57346,2.65556,2.54605,2.54605,4218097.949613,0
+RDN.US,D,20120801,000000,2.49134,3.04603,2.47317,2.84593,10310880.258576,0
+RDN.US,D,20120802,000000,2.60076,2.8098,2.40942,2.44566,10747195.582884,0
+RDN.US,D,20120803,000000,2.50067,2.60076,2.40942,2.60076,4355786.3057994,0
+RDN.US,D,20120806,000000,2.60999,2.8368,2.60999,2.82806,3960360.1074617,0
+RDN.US,D,20120807,000000,2.84593,2.88239,2.75518,2.78228,4253299.5406835,0
+RDN.US,D,20120808,000000,2.75518,2.78228,2.69142,2.69142,3721631.8242395,0
+RDN.US,D,20120809,000000,2.69142,2.75518,2.68239,2.72797,2570151.434431,0
+RDN.US,D,20120810,000000,2.7095,2.85526,2.70056,2.81883,3390014.6839907,0
+RDN.US,D,20120813,000000,2.81883,2.97324,2.81883,2.91882,3831465.9747694,0
+RDN.US,D,20120814,000000,2.99151,3.02795,2.82806,2.8368,3480141.5826908,0
+RDN.US,D,20120815,000000,2.84807,2.96634,2.81193,2.88442,1579205.2416462,0
+RDN.US,D,20120816,000000,2.88239,2.96411,2.88239,2.94593,2373005.8538975,0
+RDN.US,D,20120817,000000,2.94593,3.04603,2.8643,3.03708,3868887.2171478,0
+RDN.US,D,20120820,000000,3.10967,3.17333,3.02795,3.07362,2768875.5708785,0
+RDN.US,D,20120821,000000,3.10074,3.25564,3.04603,3.12804,5215780.2747395,0
+RDN.US,D,20120822,000000,3.12804,3.17333,3.02795,3.0915,2199894.6618416,0
+RDN.US,D,20120823,000000,3.08499,3.10317,2.96634,3.03942,2173194.016276,0
+RDN.US,D,20120824,000000,3.01182,3.13047,2.97558,3.05759,1831584.8434823,0
+RDN.US,D,20120827,000000,3.06673,3.09394,2.97558,2.98422,4206134.265744,0
+RDN.US,D,20120828,000000,2.97558,3.11191,2.96634,3.07557,2061384.0982398,0
+RDN.US,D,20120829,000000,3.07557,3.22142,3.05759,3.17576,2159630.1665361,0
+RDN.US,D,20120830,000000,3.13942,3.26691,3.11191,3.19412,3030427.0559352,0
+RDN.US,D,20120831,000000,3.23057,3.25798,3.04846,3.05759,2306814.5552997,0
+RDN.US,D,20120904,000000,3.07557,3.11191,2.99364,3.03942,2251008.3846569,0
+RDN.US,D,20120905,000000,3.06673,3.07557,2.98422,3.00269,1385327.9098626,0
+RDN.US,D,20120906,000000,3.14845,3.67603,3.11191,3.67603,12478510.225421,0
+RDN.US,D,20120907,000000,3.67603,4.08573,3.58517,3.94006,11918040.552345,0
+RDN.US,D,20120910,000000,3.92188,4.28572,3.71266,4.20409,11393269.499353,0
+RDN.US,D,20120911,000000,3.98535,4.44966,3.92188,4.40437,12765922.654853,0
+RDN.US,D,20120912,000000,4.3861,4.45889,4.1313,4.36764,6921509.757116,0
+RDN.US,D,20120913,000000,4.32206,4.34956,4.1039,4.14025,9194792.8623153,0
+RDN.US,D,20120914,000000,4.19505,4.51341,4.18582,4.29505,6907679.384572,0
+RDN.US,D,20120917,000000,4.27659,4.31303,4.03102,4.1313,2927753.0045245,0
+RDN.US,D,20120918,000000,4.11294,4.22226,3.95833,4.00362,3034347.7195805,0
+RDN.US,D,20120919,000000,4.02208,4.34956,4.02208,4.25841,4259911.1585105,0
+RDN.US,D,20120920,000000,4.19505,4.22226,4.04928,4.09497,2525838.6738289,0
+RDN.US,D,20120921,000000,4.1039,4.32206,4.1039,4.18582,4223894.5633436,0
+RDN.US,D,20120924,000000,4.14948,4.18582,4.02208,4.11294,2847368.0802942,0
+RDN.US,D,20120925,000000,4.14948,4.22226,3.84016,3.91295,3909963.629413,0
+RDN.US,D,20120926,000000,3.91295,4.12227,3.85833,3.96707,3721800.5877139,0
+RDN.US,D,20120927,000000,3.96707,4.05823,3.93112,3.99448,3592371.3513221,0
+RDN.US,D,20120928,000000,3.95833,3.99448,3.81275,3.9491,3990279.6075896,0
+RDN.US,D,20121001,000000,4.00362,4.09497,3.8493,3.89467,5303267.6715368,0
+RDN.US,D,20121002,000000,3.92188,4.03102,3.90362,3.94006,2756678.2936639,0
+RDN.US,D,20121003,000000,3.95833,4.11294,3.93112,4.04928,3510197.9458805,0
+RDN.US,D,20121004,000000,4.09497,4.32206,4.08573,4.2313,4386072.1461525,0
+RDN.US,D,20121005,000000,4.27659,4.40437,4.1313,4.20409,3194415.7589581,0
+RDN.US,D,20121008,000000,4.15852,4.16775,3.94006,3.98535,2999820.1533623,0
+RDN.US,D,20121009,000000,3.98535,4.07669,3.88574,3.91295,4010707.1913228,0
+RDN.US,D,20121010,000000,3.92188,3.98535,3.88574,3.97649,2265042.5082252,0
+RDN.US,D,20121011,000000,4.00362,4.06746,3.91295,3.97649,3294846.4910127,0
+RDN.US,D,20121012,000000,3.95833,4.04928,3.9491,3.95833,1937788.5212193,0
+RDN.US,D,20121015,000000,3.96707,4.20409,3.95833,4.18582,3047841.5942212,0
+RDN.US,D,20121016,000000,4.2313,4.45889,4.21303,4.29505,5081855.1382252,0
+RDN.US,D,20121017,000000,4.31303,4.68599,4.27659,4.66772,8100464.6347633,0
+RDN.US,D,20121018,000000,4.66772,4.81388,4.43158,4.43158,5105404.8462366,0
+RDN.US,D,20121019,000000,4.37677,4.40437,4.20409,4.24014,4458781.4194298,0
+RDN.US,D,20121022,000000,4.25841,4.36764,4.2313,4.32206,3284054.8900551,0
+RDN.US,D,20121023,000000,4.2313,4.25841,4.17689,4.17689,2465530.4287902,0
+RDN.US,D,20121024,000000,4.19505,4.2313,4.03102,4.05823,3510600.3027007,0
+RDN.US,D,20121025,000000,4.12227,4.2313,4.03102,4.15852,3191123.8421599,0
+RDN.US,D,20121026,000000,4.16775,4.18582,3.97649,4.00362,2245070.7916823,0
+RDN.US,D,20121031,000000,4.01245,4.3038,3.97649,4.26745,4647791.365638,0
+RDN.US,D,20121101,000000,4.59523,4.97742,4.55898,4.88667,16792962.857562,0
+RDN.US,D,20121102,000000,4.9231,5.05051,4.74984,4.8958,8118103.5049849,0
+RDN.US,D,20121105,000000,4.41322,4.55898,4.1313,4.39494,13603117.090008,0
+RDN.US,D,20121106,000000,4.41322,4.48599,4.26745,4.28572,5007722.694916,0
+RDN.US,D,20121107,000000,4.20409,4.29505,4.06746,4.06746,6120010.8549093,0
+RDN.US,D,20121108,000000,4.09497,4.25841,4.09497,4.15852,4531843.6553399,0
+RDN.US,D,20121109,000000,4.11294,4.24014,4.00362,4.14948,3549897.4951645,0
+RDN.US,D,20121112,000000,4.16775,4.25841,4.1313,4.15852,2086316.8435054,0
+RDN.US,D,20121113,000000,4.09497,4.25841,3.81275,3.94006,11555092.061438,0
+RDN.US,D,20121114,000000,3.94006,4.04928,3.61237,3.64882,7212983.8294374,0
+RDN.US,D,20121115,000000,3.64882,3.78535,3.47564,3.55796,7027062.0490034,0
+RDN.US,D,20121116,000000,3.54873,3.8219,3.40335,3.80352,5759126.6294279,0
+RDN.US,D,20121119,000000,3.92188,4.03102,3.84016,3.93112,2477256.403131,0
+RDN.US,D,20121120,000000,3.92188,3.99448,3.73084,3.8219,3461076.4553006,0
+RDN.US,D,20121121,000000,3.86066,3.89711,3.78768,3.87893,2017668.1840718,0
+RDN.US,D,20121123,000000,3.91528,3.93325,3.78768,3.86066,1592306.0208768,0
+RDN.US,D,20121126,000000,3.83336,3.89711,3.77845,3.86066,2330690.4707587,0
+RDN.US,D,20121127,000000,3.86066,3.95143,3.82423,3.85173,1938548.9859001,0
+RDN.US,D,20121128,000000,3.82423,3.90595,3.76048,3.89711,2147240.4577987,0
+RDN.US,D,20121129,000000,3.95143,4.01499,3.8699,3.96066,3591173.5422714,0
+RDN.US,D,20121130,000000,3.95143,4.02412,3.91528,3.98777,2372711.5468627,0
+RDN.US,D,20121203,000000,4.04248,4.17008,4.01499,4.14277,5019688.436876,0
+RDN.US,D,20121204,000000,4.1519,4.20652,4.07903,4.19739,3274385.9778211,0
+RDN.US,D,20121205,000000,4.19739,4.252,4.09729,4.20652,3613181.7400095,0
+RDN.US,D,20121206,000000,4.20652,4.36133,4.16113,4.35209,2895741.4547401,0
+RDN.US,D,20121207,000000,4.38873,4.4343,4.27921,4.30651,3343130.3384936,0
+RDN.US,D,20121210,000000,4.31555,4.37921,4.24268,4.37921,2462029.61574,0
+RDN.US,D,20121211,000000,4.4069,4.55238,4.38873,4.45238,4093859.2191074,0
+RDN.US,D,20121212,000000,4.47969,4.56171,4.41604,4.49786,4488017.6332952,0
+RDN.US,D,20121213,000000,4.49786,4.6615,4.47969,4.59776,4249874.8770059,0
+RDN.US,D,20121214,000000,4.58891,4.67054,4.4069,4.50679,3878204.1957947,0
+RDN.US,D,20121217,000000,4.56171,4.6341,4.50679,4.6341,2822456.9449856,0
+RDN.US,D,20121218,000000,4.6615,4.82573,4.6615,4.78929,4480421.2188517,0
+RDN.US,D,20121219,000000,4.80727,4.89871,4.74381,4.8165,3814423.9509819,0
+RDN.US,D,20121220,000000,4.80727,4.88968,4.73448,4.8441,3027368.7324827,0
+RDN.US,D,20121221,000000,4.61603,4.77996,4.54334,4.67054,3231967.6901247,0
+RDN.US,D,20121224,000000,4.68891,4.96236,4.68891,4.91679,1949724.4208576,0
+RDN.US,D,20121226,000000,4.93516,5.21678,4.91679,5.13486,6430730.1375967,0
+RDN.US,D,20121227,000000,5.14399,5.27159,5.04428,5.25331,6164897.822943,0
+RDN.US,D,20121228,000000,5.15323,5.29889,5.13486,5.20774,4369977.8733407,0
+RDN.US,D,20121231,000000,5.23495,5.73619,5.15323,5.56321,10258377.324233,0
+RDN.US,D,20130102,000000,5.8909,5.93637,5.53591,5.74513,10543950.849221,0
+RDN.US,D,20130103,000000,5.74513,5.90917,5.69061,5.82715,7310104.1218734,0
+RDN.US,D,20130104,000000,5.82715,5.9182,5.69061,5.90013,6015397.0525874,0
+RDN.US,D,20130107,000000,5.90013,5.9182,5.70869,5.77273,4502553.9311046,0
+RDN.US,D,20130108,000000,5.78166,5.88167,5.61763,5.69061,3588206.8038753,0
+RDN.US,D,20130109,000000,5.73619,5.79052,5.45399,5.69955,5779000.5866409,0
+RDN.US,D,20130110,000000,5.75446,5.78166,5.48129,5.58139,4440791.6446668,0
+RDN.US,D,20130111,000000,5.59956,5.67234,5.49042,5.62657,4266490.8759248,0
+RDN.US,D,20130114,000000,5.59052,5.65398,5.48129,5.54485,4079230.3071961,0
+RDN.US,D,20130115,000000,5.47226,5.59052,5.43563,5.56321,3612744.3956397,0
+RDN.US,D,20130116,000000,5.56321,5.64503,5.47226,5.49956,2961860.7201476,0
+RDN.US,D,20130117,000000,5.51792,5.69061,5.47226,5.62657,2750405.2318314,0
+RDN.US,D,20130118,000000,5.61763,5.67234,5.54485,5.59052,2859573.5898735,0
+RDN.US,D,20130122,000000,5.59956,6.02743,5.58139,6.02743,6105612.4492071,0
+RDN.US,D,20130123,000000,6.03666,6.26435,6.00915,6.07301,5552512.8005476,0
+RDN.US,D,20130124,000000,6.07301,6.1456,5.78166,5.81792,4732833.7501462,0
+RDN.US,D,20130125,000000,5.8909,6.04561,5.83598,6.00915,4016068.5187748,0
+RDN.US,D,20130128,000000,6.00915,6.17291,6.00915,6.06368,3101288.1633578,0
+RDN.US,D,20130129,000000,6.0182,6.12752,5.74513,5.85426,2962008.9027105,0
+RDN.US,D,20130130,000000,5.85426,5.94551,5.71792,5.75446,3844168.513362,0
+RDN.US,D,20130131,000000,5.74513,5.90013,5.72696,5.85426,1725758.8254717,0
+RDN.US,D,20130201,000000,5.9182,6.24618,5.90917,6.16406,4198999.8927643,0
+RDN.US,D,20130204,000000,6.07301,6.28252,6.05474,6.23685,3425865.6028198,0
+RDN.US,D,20130205,000000,6.27349,6.35541,6.20964,6.27349,3239517.7975172,0
+RDN.US,D,20130206,000000,6.24618,6.50982,6.24618,6.41906,4639107.2500204,0
+RDN.US,D,20130207,000000,6.37357,6.41906,6.08204,6.26435,2966785.7322752,0
+RDN.US,D,20130208,000000,6.30069,6.37357,6.05474,6.11848,3862933.159444,0
+RDN.US,D,20130211,000000,5.7633,6.40992,5.66321,5.92723,13167637.350708,0
+RDN.US,D,20130212,000000,5.93637,6.28252,5.9182,6.28252,6963082.1693488,0
+RDN.US,D,20130213,000000,6.26435,6.51925,6.08204,6.31887,5103347.7841297,0
+RDN.US,D,20130214,000000,6.30069,6.59174,6.29156,6.56462,2951180.2561122,0
+RDN.US,D,20130215,000000,6.59174,6.66462,6.53713,6.60078,4145615.0663623,0
+RDN.US,D,20130219,000000,6.60078,6.99279,6.60078,6.91077,6464773.0233484,0
+RDN.US,D,20130220,000000,7.22913,7.53873,6.81962,6.82885,12000436.231632,0
+RDN.US,D,20130221,000000,6.78552,7.05858,6.58474,7.02214,7400922.5392007,0
+RDN.US,D,20130222,000000,7.21337,7.35915,7.12223,7.24079,6890631.186511,0
+RDN.US,D,20130225,000000,7.55963,7.72327,7.37751,7.42328,14835657.457944,0
+RDN.US,D,20130226,000000,7.26809,7.9152,7.19521,7.6777,23834797.884856,0
+RDN.US,D,20130227,000000,7.62308,7.93318,7.55963,7.69617,72453117.078319,0
+RDN.US,D,20130228,000000,7.7051,8.31547,7.69617,8.02413,23770511.349621,0
+RDN.US,D,20130301,000000,7.97866,8.39749,7.83288,8.35172,20739671.646409,0
+RDN.US,D,20130304,000000,8.70855,9.14391,8.57056,8.9897,28060585.892061,0
+RDN.US,D,20130305,000000,9.70997,9.97238,9.33486,9.55449,40196882.894935,0
+RDN.US,D,20130306,000000,9.64389,9.68082,8.81837,9.04643,43981678.565688,0
+RDN.US,D,20130307,000000,8.88192,9.05586,8.43413,8.53423,24209536.150931,0
+RDN.US,D,20130308,000000,8.69019,8.97307,8.53423,8.68077,11505076.330252,0
+RDN.US,D,20130311,000000,8.59797,9.2892,8.59797,9.19134,13843206.800527,0
+RDN.US,D,20130312,000000,9.20775,9.32612,8.84606,9.04643,9370096.9504941,0
+RDN.US,D,20130313,000000,9.0274,9.27267,8.91836,9.23574,10640293.1832,0
+RDN.US,D,20130314,000000,9.3164,9.57295,9.1991,9.45244,10984290.770777,0
+RDN.US,D,20130315,000000,9.50881,9.52533,9.09212,9.14391,12186159.406269,0
+RDN.US,D,20130318,000000,8.94673,9.52533,8.89028,9.26295,11454065.511995,0
+RDN.US,D,20130319,000000,9.39025,9.51756,8.94673,9.00854,11867025.617905,0
+RDN.US,D,20130320,000000,9.11903,9.30669,9.04643,9.22603,10143235.35662,0
+RDN.US,D,20130321,000000,9.17209,9.39998,9.11903,9.20775,7385143.1543352,0
+RDN.US,D,20130322,000000,9.2892,9.43496,9.25421,9.36208,7841480.6184193,0
+RDN.US,D,20130325,000000,9.47091,9.71968,9.15266,9.38055,12209161.662034,0
+RDN.US,D,20130326,000000,9.45244,9.67207,9.28044,9.32612,7768709.6024072,0
+RDN.US,D,20130327,000000,9.21641,9.51756,9.13536,9.4991,7153999.9660553,0
+RDN.US,D,20130328,000000,9.57295,9.77314,9.4991,9.75467,13560732.760816,0
+RDN.US,D,20130401,000000,9.75467,10.0647,9.39025,9.42718,11775840.860352,0
+RDN.US,D,20130402,000000,9.54476,9.70025,9.25421,9.2892,9174818.0586358,0
+RDN.US,D,20130403,000000,9.2892,9.44371,8.76307,8.97307,13750272.665495,0
+RDN.US,D,20130404,000000,9.01797,9.39025,8.88192,9.30669,10433288.317002,0
+RDN.US,D,20130405,000000,8.9824,9.28044,8.95616,9.24449,7881461.0971457,0
+RDN.US,D,20130408,000000,9.55449,9.79937,9.35333,9.77314,11221810.954493,0
+RDN.US,D,20130409,000000,10.1463,10.328,9.89075,9.98979,14749283.488461,0
+RDN.US,D,20130410,000000,10.0986,10.3193,9.97238,10.2629,10652365.945901,0
+RDN.US,D,20130411,000000,10.3096,10.502,10.0899,10.3096,7592280.7674138,0
+RDN.US,D,20130412,000000,10.2192,10.3464,10.0453,10.1657,5439015.2477664,0
+RDN.US,D,20130415,000000,10.0986,10.1083,9.43496,9.51756,8786794.8141732,0
+RDN.US,D,20130416,000000,9.78187,9.79937,9.42718,9.70025,7758160.8562058,0
+RDN.US,D,20130417,000000,9.60015,9.7294,9.1991,9.25421,8200424.063944,0
+RDN.US,D,20130418,000000,9.33486,9.4612,8.96461,9.17209,8214674.2870833,0
+RDN.US,D,20130419,000000,9.21641,9.80714,9.12681,9.73718,7614761.2970713,0
+RDN.US,D,20130422,000000,9.76439,9.78966,9.41746,9.74593,5989976.5397186,0
+RDN.US,D,20130423,000000,9.87318,10.1463,9.78187,10.0647,6215669.902627,0
+RDN.US,D,20130424,000000,10.018,10.2824,9.78966,10.2629,5176831.928726,0
+RDN.US,D,20130425,000000,10.3096,10.8839,10.2921,10.6555,10412450.144084,0
+RDN.US,D,20130426,000000,10.6915,10.8839,10.502,10.7274,6334741.7952945,0
+RDN.US,D,20130429,000000,11.1375,11.1472,10.8372,10.948,9752029.2741912,0
+RDN.US,D,20130430,000000,10.6817,11.0656,10.6817,10.8839,11155402.527278,0
+RDN.US,D,20130501,000000,10.8752,11.0743,10.1366,10.4174,16414216.458969,0
+RDN.US,D,20130502,000000,10.672,10.9023,10.4554,10.8275,7780246.2323621,0
+RDN.US,D,20130503,000000,11.1026,11.292,10.9383,11.0121,10446003.20414,0
+RDN.US,D,20130506,000000,11.1113,11.6302,11.084,11.3766,14156128.240748,0
+RDN.US,D,20130507,000000,11.7225,11.9946,11.5204,11.8664,17127096.014244,0
+RDN.US,D,20130508,000000,11.9489,12.05,11.6574,11.8664,8382332.5666309,0
+RDN.US,D,20130509,000000,11.8401,12.085,11.7575,11.8566,9083847.3425631,0
+RDN.US,D,20130510,000000,11.9033,12.085,11.8479,12.0762,5098947.5852458,0
+RDN.US,D,20130513,000000,12.0034,12.3405,12.0034,12.1774,5574280.2016209,0
+RDN.US,D,20130514,000000,12.2958,12.8245,12.2599,12.7438,13345121.986462,0
+RDN.US,D,20130515,000000,12.9168,13.0607,12.1686,12.4795,12717196.317776,0
+RDN.US,D,20130516,000000,12.5981,12.6166,11.8479,12.085,9339308.9358998,0
+RDN.US,D,20130517,000000,12.3056,12.5514,12.152,12.4698,5382163.5668183,0
+RDN.US,D,20130520,000000,12.4795,12.7526,12.3405,12.4047,7359002.3095631,0
+RDN.US,D,20130521,000000,12.4961,12.6981,12.3959,12.5048,5383657.7409949,0
+RDN.US,D,20130522,000000,12.57,12.844,11.8051,12.085,12113494.381952,0
+RDN.US,D,20130523,000000,11.5223,12.2814,11.1589,12.2045,12314414.501659,0
+RDN.US,D,20130524,000000,12.0879,12.1268,11.7148,11.9616,7847085.8296729,0
+RDN.US,D,20130528,000000,12.3163,12.4348,12.1704,12.2891,6699878.0370969,0
+RDN.US,D,20130529,000000,12.1171,12.326,11.7876,12.0432,5598280.6315946,0
+RDN.US,D,20130530,000000,12.0529,12.224,11.9246,11.9975,5026584.0712821,0
+RDN.US,D,20130531,000000,11.8887,12.0277,11.7168,11.7255,5331787.669681,0
+RDN.US,D,20130603,000000,11.7595,11.9343,11.1861,11.6399,9240162.4527242,0
+RDN.US,D,20130604,000000,11.6399,11.9343,11.0763,11.2133,10567668.29166,0
+RDN.US,D,20130605,000000,11.2133,11.2328,10.6127,10.9315,12233379.220625,0
+RDN.US,D,20130606,000000,10.8859,11.3688,10.7779,11.3688,9456016.0818332,0
+RDN.US,D,20130607,000000,11.4776,11.6137,11.3231,11.5321,5300707.4061431,0
+RDN.US,D,20130610,000000,11.6496,12.154,11.6322,12.0345,9278470.7323895,0
+RDN.US,D,20130611,000000,11.7497,11.9801,11.6049,11.8245,6147606.7701261,0
+RDN.US,D,20130612,000000,11.9801,12.0432,11.6137,11.7312,4903160.3448728,0
+RDN.US,D,20130613,000000,11.6778,11.7312,11.2939,11.7148,6126148.0827257,0
+RDN.US,D,20130614,000000,11.7061,11.8867,11.5767,11.5952,5136021.0102195,0
+RDN.US,D,20130617,000000,11.8071,12.0258,11.5864,11.7692,4995927.7745215,0
+RDN.US,D,20130618,000000,11.8411,11.9343,11.6594,11.7497,7187490.2543326,0
+RDN.US,D,20130619,000000,11.7312,11.879,11.5048,11.5952,6653092.479975,0
+RDN.US,D,20130620,000000,11.2686,11.3425,10.9033,10.9946,10606247.210312,0
+RDN.US,D,20130621,000000,11.0325,11.0675,10.2211,10.7303,19022419.940716,0
+RDN.US,D,20130624,000000,10.2454,10.4019,9.89271,10.02,12839049.720634,0
+RDN.US,D,20130625,000000,10.1764,10.4952,10.1385,10.3562,9648882.890861,0
+RDN.US,D,20130626,000000,10.4854,10.5749,10.3213,10.3649,5725921.3867751,0
+RDN.US,D,20130627,000000,10.4952,10.9752,10.4757,10.913,10740493.409046,0
+RDN.US,D,20130628,000000,10.8489,10.8683,10.5651,10.5846,9184620.7467946,0
+RDN.US,D,20130701,000000,10.7303,10.9849,10.6749,10.7585,5374523.9324605,0
+RDN.US,D,20130702,000000,10.7488,10.8402,10.3562,10.5292,5575480.0687629,0
+RDN.US,D,20130703,000000,10.467,10.7488,10.3484,10.641,2782933.362495,0
+RDN.US,D,20130705,000000,10.812,10.8683,10.6662,10.8304,3543692.3503401,0
+RDN.US,D,20130708,000000,10.9033,11.1958,10.9033,11.0948,4920626.3354377,0
+RDN.US,D,20130709,000000,11.1958,11.2046,10.6313,10.9752,6873592.2498604,0
+RDN.US,D,20130710,000000,10.9752,10.9946,10.6127,10.7955,4557286.8072114,0
+RDN.US,D,20130711,000000,10.9655,11.1861,10.8771,11.1492,5139507.4166318,0
+RDN.US,D,20130712,000000,11.1589,11.2599,11.0141,11.1045,3002732.352343,0
+RDN.US,D,20130715,000000,11.1395,11.2425,11.0413,11.1676,1880867.8942176,0
+RDN.US,D,20130716,000000,11.1589,11.3882,11.0325,11.3688,6418695.449583,0
+RDN.US,D,20130717,000000,11.4222,11.6496,11.223,11.5952,6137688.8288628,0
+RDN.US,D,20130718,000000,11.7235,12.1802,11.6778,12.0062,8883011.6045933,0
+RDN.US,D,20130719,000000,11.9158,12.0694,11.7497,12.0258,4310946.6738621,0
+RDN.US,D,20130722,000000,12.0597,12.1268,11.9158,12.0977,4061751.9680845,0
+RDN.US,D,20130723,000000,12.6904,12.808,12.3522,12.6001,13892475.444625,0
+RDN.US,D,20130724,000000,12.6273,13.3182,12.4076,12.635,18061396.335195,0
+RDN.US,D,20130725,000000,12.5718,12.8265,12.3891,12.8177,6079322.3928264,0
+RDN.US,D,20130726,000000,12.736,12.909,12.6273,12.736,3903725.55513,0
+RDN.US,D,20130729,000000,12.736,12.9363,12.5078,12.6904,3656266.8492394,0
+RDN.US,D,20130730,000000,12.7546,12.9003,12.671,12.8906,3576432.4643924,0
+RDN.US,D,20130731,000000,12.9188,13.1996,12.7817,12.7993,4877926.0892533,0
+RDN.US,D,20130801,000000,12.946,13.2083,12.9003,13.1996,5496590.3477547,0
+RDN.US,D,20130802,000000,13.116,13.4805,12.9363,13.2899,4751107.5414883,0
+RDN.US,D,20130805,000000,13.2812,13.3093,13.0732,13.256,3312903.1537382,0
+RDN.US,D,20130806,000000,13.1899,13.2268,12.6904,12.946,4180810.4831594,0
+RDN.US,D,20130807,000000,12.8362,12.9722,12.4824,12.946,4603103.0034005,0
+RDN.US,D,20130808,000000,13.0917,13.256,12.846,12.8906,4158280.5593141,0
+RDN.US,D,20130809,000000,12.8721,13.0917,12.7098,12.7546,5803731.6389738,0
+RDN.US,D,20130812,000000,12.635,12.7546,12.4076,12.4911,4323107.9344816,0
+RDN.US,D,20130813,000000,12.4727,12.4911,11.9888,12.154,5906368.6447437,0
+RDN.US,D,20130814,000000,12.0781,12.1802,11.7312,11.8867,7318613.299743,0
+RDN.US,D,20130815,000000,11.6225,11.9343,11.5495,11.8332,4923458.2688634,0
+RDN.US,D,20130816,000000,11.8411,12.2337,11.7497,11.8964,4927682.5009537,0
+RDN.US,D,20130819,000000,11.8498,11.879,11.5048,11.5223,4117844.2133974,0
+RDN.US,D,20130820,000000,11.5864,12.0597,11.5689,12.0062,4631795.8812016,0
+RDN.US,D,20130821,000000,11.8867,11.9422,11.6225,11.74,5948534.8162739,0
+RDN.US,D,20130822,000000,11.8188,12.1375,11.8188,12.0082,3014469.6461852,0
+RDN.US,D,20130823,000000,12.0082,12.0452,11.6351,11.8518,4317779.5364881,0
+RDN.US,D,20130826,000000,11.8615,12.0898,11.7322,11.8887,2480802.4941865,0
+RDN.US,D,20130827,000000,11.6622,11.7255,11.3163,11.4164,7924549.2935123,0
+RDN.US,D,20130828,000000,11.3902,11.7614,11.3619,11.6525,5916547.9635833,0
+RDN.US,D,20130829,000000,11.7079,12.1724,11.7079,12.0355,5202416.0598415,0
+RDN.US,D,20130830,000000,12.6292,12.8487,12.2911,12.3444,9766495.5969013,0
+RDN.US,D,20130903,000000,12.5096,12.7031,12.2453,12.4095,3435124.9549144,0
+RDN.US,D,20130904,000000,12.4095,12.5932,11.5447,12.5096,4198505.9508877,0
+RDN.US,D,20130905,000000,12.5184,12.6933,12.5096,12.638,3585980.9782938,0
+RDN.US,D,20130906,000000,12.7128,12.739,12.1647,12.2831,4637746.8517688,0
+RDN.US,D,20130909,000000,12.3444,12.6029,12.328,12.4921,3196502.6633866,0
+RDN.US,D,20130910,000000,12.5834,12.912,12.5834,12.739,6033417.6987178,0
+RDN.US,D,20130911,000000,12.6836,12.7031,12.4095,12.5184,3960688.3730004,0
+RDN.US,D,20130912,000000,12.466,12.6467,12.0714,12.0801,6116644.8468295,0
+RDN.US,D,20130913,000000,12.1093,12.3377,11.9538,12.328,4254200.9846082,0
+RDN.US,D,20130916,000000,12.4834,12.6292,12.3377,12.428,4367893.0270033,0
+RDN.US,D,20130917,000000,12.5834,12.8936,12.4747,12.8021,6110105.2621928,0
+RDN.US,D,20130918,000000,12.7574,13.0859,12.466,12.9839,9001912.6756951,0
+RDN.US,D,20130919,000000,13.0859,13.1374,12.6836,12.775,4929174.6170392,0
+RDN.US,D,20130920,000000,12.8206,12.8838,12.4747,12.5096,4719773.1036931,0
+RDN.US,D,20130923,000000,12.4465,12.4999,12.119,12.2647,4033356.4844548,0
+RDN.US,D,20130924,000000,12.255,12.6933,12.0995,12.5184,4229050.0816804,0
+RDN.US,D,20130925,000000,12.5184,12.9393,12.4095,12.7031,5410567.2828125,0
+RDN.US,D,20130926,000000,12.7934,12.9751,12.739,12.9033,3146748.3097774,0
+RDN.US,D,20130927,000000,12.8109,12.8936,12.6029,12.6739,3889742.8838407,0
+RDN.US,D,20130930,000000,12.3911,12.8109,12.3377,12.6933,3783197.5629722,0
+RDN.US,D,20131001,000000,12.7128,13.0111,12.5466,12.6739,3387827.9621412,0
+RDN.US,D,20131002,000000,12.5466,12.8109,12.5281,12.775,2971289.8647622,0
+RDN.US,D,20131003,000000,12.775,12.8673,12.4999,12.6933,3519443.9203826,0
+RDN.US,D,20131004,000000,12.6933,12.8838,12.638,12.7303,2602885.3742099,0
+RDN.US,D,20131007,000000,12.5281,12.7128,12.466,12.5553,2156700.4737806,0
+RDN.US,D,20131008,000000,12.5932,12.638,12.0539,12.1375,7046341.2178735,0
+RDN.US,D,20131009,000000,12.1647,12.255,11.7993,11.9363,6639439.1032701,0
+RDN.US,D,20131010,000000,12.1375,12.4095,12.119,12.3007,5585783.9021173,0
+RDN.US,D,20131011,000000,12.3444,12.5466,12.2356,12.4562,4162589.1731416,0
+RDN.US,D,20131014,000000,12.3095,12.565,12.119,12.5281,2801375.9173117,0
+RDN.US,D,20131015,000000,12.4834,12.565,12.1821,12.2356,3056828.2492381,0
+RDN.US,D,20131016,000000,12.6467,13.221,12.5834,13.1744,10266700.244852,0
+RDN.US,D,20131017,000000,13.118,13.2113,12.8838,13.118,5095205.9755308,0
+RDN.US,D,20131018,000000,13.2744,13.3289,12.9033,13.1093,3510467.5558213,0
+RDN.US,D,20131021,000000,13.0859,13.2113,12.8293,12.8838,2201763.4086079,0
+RDN.US,D,20131022,000000,12.948,13.0859,12.7215,12.9304,2823695.9158594,0
+RDN.US,D,20131023,000000,12.8021,13.0296,12.7128,12.8673,2674849.6184901,0
+RDN.US,D,20131024,000000,12.9304,13.0567,12.839,12.9207,3628977.5896041,0
+RDN.US,D,20131025,000000,12.9926,13.0946,12.8673,13.0111,3017781.1148493,0
+RDN.US,D,20131028,000000,13.047,13.4484,13.0393,13.356,4035586.4262184,0
+RDN.US,D,20131029,000000,13.4387,13.6952,13.4133,13.6301,3749360.4863357,0
+RDN.US,D,20131030,000000,13.6582,13.8041,13.2394,13.356,3368373.8555232,0
+RDN.US,D,20131031,000000,13.321,13.6106,13.221,13.2744,5155237.4073095,0
+RDN.US,D,20131101,000000,13.2394,13.3376,12.9654,13.2297,4106436.2141397,0
+RDN.US,D,20131104,000000,13.2589,13.4484,13.1929,13.43,2866623.5811161,0
+RDN.US,D,20131105,000000,13.4572,13.6768,13.4387,13.5756,7823866.4452915,0
+RDN.US,D,20131106,000000,13.7049,13.7136,13.1374,13.2297,4404570.2694302,0
+RDN.US,D,20131107,000000,13.1374,13.1374,12.0179,12.0898,17660152.942216,0
+RDN.US,D,20131108,000000,11.9625,12.119,11.7079,11.843,10871506.34658,0
+RDN.US,D,20131111,000000,11.8265,11.9441,11.6719,11.8799,5067594.6246302,0
+RDN.US,D,20131112,000000,11.7517,11.9907,11.5068,11.6165,7227254.6334881,0
+RDN.US,D,20131113,000000,11.5252,11.7079,11.4524,11.5796,6431940.2951943,0
+RDN.US,D,20131114,000000,11.5796,12.0355,11.5796,11.8712,4875848.446235,0
+RDN.US,D,20131115,000000,11.8712,12.1821,11.8265,12.0355,6476618.366976,0
+RDN.US,D,20131118,000000,12.1093,12.4747,11.8615,11.9081,6443844.2944197,0
+RDN.US,D,20131119,000000,11.8712,12.1375,11.7711,11.7993,4323138.8058489,0
+RDN.US,D,20131120,000000,11.8615,12.2161,11.7168,11.843,5485702.016513,0
+RDN.US,D,20131121,000000,11.8916,12.3474,11.8459,12.2851,5641484.0810657,0
+RDN.US,D,20131122,000000,12.3036,12.5213,12.2385,12.4494,3779997.2312303,0
+RDN.US,D,20131125,000000,12.4494,12.6487,12.1589,12.531,3913882.234967,0
+RDN.US,D,20131126,000000,12.5767,12.9868,12.568,12.9587,4966824.3075355,0
+RDN.US,D,20131127,000000,12.9868,13.1122,12.8614,13.014,3069319.8334876,0
+RDN.US,D,20131129,000000,13.0791,13.1053,12.9587,12.9956,1211586.9419142,0
+RDN.US,D,20131202,000000,12.942,13.2142,12.9149,13.0889,3412521.9688333,0
+RDN.US,D,20131203,000000,13.0422,13.2142,12.8702,13.0597,2894129.9693679,0
+RDN.US,D,20131204,000000,13.014,13.2676,12.842,13.1675,3119527.9961959,0
+RDN.US,D,20131205,000000,13.4153,13.495,13.2327,13.3143,5106380.3814428,0
+RDN.US,D,20131206,000000,13.459,13.459,13.0694,13.2142,3515621.016067,0
+RDN.US,D,20131209,000000,13.2054,13.3317,12.9956,13.1122,3516587.2898631,0
+RDN.US,D,20131210,000000,13.05,13.15,12.8964,12.9149,2385265.9028923,0
+RDN.US,D,20131211,000000,12.8964,12.942,12.5767,12.6768,3657599.4632605,0
+RDN.US,D,20131212,000000,12.6962,13.223,12.4591,13.1306,7674566.3388232,0
+RDN.US,D,20131213,000000,13.1957,13.3317,12.9508,12.9771,2599424.6939372,0
+RDN.US,D,20131216,000000,12.9868,13.1122,12.7147,13.0324,2830722.2390536,0
+RDN.US,D,20131217,000000,13.0597,13.0597,12.8138,12.8138,2814934.6218235,0
+RDN.US,D,20131218,000000,12.8041,12.9508,12.4591,12.8867,5363158.1240715,0
+RDN.US,D,20131219,000000,12.8226,12.8779,12.531,12.7332,4304420.4668179,0
+RDN.US,D,20131220,000000,12.7507,13.0791,12.6671,12.6962,4905351.1829045,0
+RDN.US,D,20131223,000000,12.8138,13.3317,12.7876,13.2676,5681598.335717,0
+RDN.US,D,20131224,000000,13.3317,13.4853,13.252,13.3317,1237297.6456355,0
+RDN.US,D,20131226,000000,13.359,13.4853,13.2423,13.2609,1859564.5926991,0
+RDN.US,D,20131227,000000,13.323,13.3687,12.9956,13.0976,1809491.2349613,0
+RDN.US,D,20131230,000000,13.0889,13.2959,12.942,12.9587,2034968.4982987,0
+RDN.US,D,20131231,000000,12.9587,13.0976,12.8313,12.8692,2491278.1781521,0
+RDN.US,D,20140102,000000,12.8517,12.8517,12.7147,12.8138,3359078.4868335,0
+RDN.US,D,20140103,000000,12.8226,12.9587,12.7681,12.8226,1962671.8722973,0
+RDN.US,D,20140106,000000,12.8702,12.9508,12.6146,12.6671,2620016.9249625,0
+RDN.US,D,20140107,000000,12.7059,12.7963,12.531,12.5961,4614491.4507923,0
+RDN.US,D,20140108,000000,12.6408,13.4679,12.5961,13.4513,9544725.984775,0
+RDN.US,D,20140109,000000,13.5047,13.77,13.459,13.7428,10317469.2374,0
+RDN.US,D,20140110,000000,13.77,13.9722,13.5786,13.9333,6120249.593483,0
+RDN.US,D,20140113,000000,13.8993,14.0596,13.534,13.6612,3229854.0305111,0
+RDN.US,D,20140114,000000,13.77,14.0985,13.7069,14.0334,4390564.9591381,0
+RDN.US,D,20140115,000000,14.0791,14.2812,14.0101,14.253,3527745.2310458,0
+RDN.US,D,20140116,000000,14.2618,14.3288,14.1083,14.3006,2560339.484862,0
+RDN.US,D,20140117,000000,14.2715,14.3532,14.0188,14.1276,3884955.7638202,0
+RDN.US,D,20140121,000000,14.1276,14.3784,14.0422,14.3288,3793141.230375,0
+RDN.US,D,20140122,000000,14.3104,14.4814,14.3104,14.3696,2263582.2925524,0
+RDN.US,D,20140123,000000,14.3696,14.5445,14.1811,14.2074,3178919.3616261,0
+RDN.US,D,20140124,000000,14.0509,14.1452,13.4066,13.495,3969617.4014651,0
+RDN.US,D,20140127,000000,13.5622,13.7166,12.842,13.3143,4039540.0193223,0
+RDN.US,D,20140128,000000,13.359,13.7428,13.3317,13.6699,2520487.6368326,0
+RDN.US,D,20140129,000000,13.495,13.5047,13.1122,13.1957,4080771.8174694,0
+RDN.US,D,20140130,000000,13.3493,13.4853,13.2861,13.3872,2284937.0463498,0
+RDN.US,D,20140131,000000,13.1675,13.6796,13.1587,13.5622,3122000.7927155,0
+RDN.US,D,20140203,000000,13.4766,13.6699,12.9587,13.0043,3550994.4577487,0
+RDN.US,D,20140204,000000,13.0976,13.2959,12.9508,13.0597,3475718.7448042,0
+RDN.US,D,20140205,000000,13.7428,13.9528,13.1209,13.8439,7519584.8717288,0
+RDN.US,D,20140206,000000,13.8809,14.2171,13.807,13.8536,4452737.8347609,0
+RDN.US,D,20140207,000000,13.9148,14.2715,13.8536,14.0888,3252825.4149087,0
+RDN.US,D,20140210,000000,14.1452,14.4065,14.0003,14.0888,2790256.0508152,0
+RDN.US,D,20140211,000000,14.0985,14.4261,13.9819,14.2355,2678883.4771489,0
+RDN.US,D,20140212,000000,14.3006,14.4455,14.2258,14.2812,1346080.1115865,0
+RDN.US,D,20140213,000000,14.1811,14.5261,14.0888,14.4639,1938452.255616,0
+RDN.US,D,20140214,000000,14.4358,14.4455,14.1276,14.3784,2216871.8557577,0
+RDN.US,D,20140218,000000,14.4455,14.5824,14.3365,14.5348,2817545.3104504,0
+RDN.US,D,20140219,000000,14.5067,14.5911,14.0334,14.2074,3334447.2519215,0
+RDN.US,D,20140220,000000,14.1733,14.3696,14.1083,14.3006,2498093.5470035,0
+RDN.US,D,20140221,000000,14.3462,14.4288,14.0198,14.0344,2192941.4008832,0
+RDN.US,D,20140224,000000,14.012,14.3211,14.012,14.1996,1695396.8357459,0
+RDN.US,D,20140225,000000,14.2278,14.2734,14.0615,14.1295,1380454.3500138,0
+RDN.US,D,20140226,000000,14.1198,14.3813,14.0198,14.2734,1909235.5936166,0
+RDN.US,D,20140227,000000,14.2539,14.4385,13.9839,14.2831,1755947.9355406,0
+RDN.US,D,20140228,000000,14.3462,14.4385,13.9926,14.1752,2301589.0618637,0
+RDN.US,D,20140303,000000,13.9645,14.1198,13.8925,14.0528,2336792.7110255,0
+RDN.US,D,20140304,000000,14.2637,14.7389,14.2375,14.6465,4398134.6183966,0
+RDN.US,D,20140305,000000,14.6378,14.8031,14.3725,14.4901,2934357.4190325,0
+RDN.US,D,20140306,000000,14.4901,14.7486,14.1996,14.5291,4739953.7164879,0
+RDN.US,D,20140307,000000,14.6107,14.6465,14.1831,14.3638,3180301.369835,0
+RDN.US,D,20140310,000000,14.3725,14.4095,14.0712,14.2278,1752215.5872356,0
+RDN.US,D,20140311,000000,14.2093,14.703,14.0528,14.4385,3127969.2570574,0
+RDN.US,D,20140312,000000,14.356,14.3638,14.1101,14.2462,3448012.7217107,0
+RDN.US,D,20140313,000000,14.2637,14.2637,13.7622,13.8361,3323964.3646368,0
+RDN.US,D,20140314,000000,13.7622,14.0023,13.7263,13.9352,2713439.8566432,0
+RDN.US,D,20140317,000000,14.0275,14.2375,13.8273,14.0023,2336891.4994008,0
+RDN.US,D,20140318,000000,14.0023,14.3308,14.0023,14.2637,2046122.3232993,0
+RDN.US,D,20140319,000000,14.3026,14.4668,14.0441,14.2181,2696232.156518,0
+RDN.US,D,20140320,000000,14.1752,14.3638,14.0809,14.2093,1466564.8838301,0
+RDN.US,D,20140321,000000,14.2462,14.3385,13.9071,13.9645,3086512.0979291,0
+RDN.US,D,20140324,000000,13.9839,14.0344,13.5709,13.9352,4041394.3594505,0
+RDN.US,D,20140325,000000,13.9926,14.2637,13.6253,13.7088,2936502.9790588,0
+RDN.US,D,20140326,000000,13.8652,13.9352,13.5806,13.6719,3633832.6266327,0
+RDN.US,D,20140327,000000,13.6447,13.6632,13.0344,13.1695,9061786.6635006,0
+RDN.US,D,20140328,000000,13.2346,13.5358,13.1976,13.2627,3839376.2481136,0
+RDN.US,D,20140331,000000,13.4086,13.7448,13.2978,13.7001,7536773.0199881,0
+RDN.US,D,20140401,000000,13.7448,14.012,13.6535,13.8176,3877703.0505991,0
+RDN.US,D,20140402,000000,13.8739,14.0275,13.7622,13.8925,3298379.2044758,0
+RDN.US,D,20140403,000000,13.8828,14.0441,13.4785,13.5543,2481632.9339665,0
+RDN.US,D,20140404,000000,13.635,13.9168,13.2249,13.254,3351802.1055641,0
+RDN.US,D,20140407,000000,13.1063,13.2346,12.7701,12.8886,4920821.8540972,0
+RDN.US,D,20140408,000000,13.1229,13.3609,13.0063,13.1976,3225380.7693915,0
+RDN.US,D,20140409,000000,13.2696,13.5543,13.1063,13.5066,2475244.6190295,0
+RDN.US,D,20140410,000000,13.4785,13.4872,12.844,12.9605,3608630.2714261,0
+RDN.US,D,20140411,000000,12.806,13.114,12.6166,12.7983,2620230.9664423,0
+RDN.US,D,20140414,000000,12.944,13.1063,12.2016,12.3862,4901772.1623905,0
+RDN.US,D,20140415,000000,12.461,12.7079,12.2599,12.461,3466589.0524522,0
+RDN.US,D,20140416,000000,12.5787,12.633,12.2958,12.5145,2305878.1238253,0
+RDN.US,D,20140417,000000,12.4961,12.7623,12.3959,12.6787,1926542.0821171,0
+RDN.US,D,20140421,000000,12.6787,12.7526,12.4698,12.7166,1321062.9845835,0
+RDN.US,D,20140422,000000,12.7798,13.3706,12.7526,13.1879,4475277.0200163,0
+RDN.US,D,20140423,000000,13.1976,13.2696,12.944,13.0714,2089336.063226,0
+RDN.US,D,20140424,000000,13.1063,13.114,12.7701,13.0617,4354915.7332419,0
+RDN.US,D,20140425,000000,12.9343,12.9527,12.5514,12.6593,3678351.1963502,0
+RDN.US,D,20140428,000000,12.6787,12.7438,12.2502,12.533,2921002.4655446,0
+RDN.US,D,20140429,000000,12.57,12.6253,12.2958,12.4698,2775524.2343464,0
+RDN.US,D,20140430,000000,12.432,12.8789,12.3231,12.7438,3299050.1421915,0
+RDN.US,D,20140501,000000,12.7438,12.8624,12.5233,12.7438,2348489.8720901,0
+RDN.US,D,20140502,000000,12.7798,13.0247,12.6981,13.0063,2145639.2628821,0
+RDN.US,D,20140505,000000,12.8789,13.0811,12.7983,13.0344,2457590.3131242,0
+RDN.US,D,20140506,000000,12.9702,13.0714,12.7438,12.806,3944306.996473,0
+RDN.US,D,20140507,000000,13.0908,13.736,12.8983,13.5163,11077619.030264,0
+RDN.US,D,20140508,000000,13.6632,13.8652,13.2443,13.4173,19904490.024403,0
+RDN.US,D,20140509,000000,13.3415,13.5261,13.2249,13.3892,3577060.1821938,0
+RDN.US,D,20140512,000000,13.4969,13.6447,13.3609,13.3706,4701209.1214985,0
+RDN.US,D,20140513,000000,13.3989,13.5709,13.3609,13.5543,4339687.9168053,0
+RDN.US,D,20140514,000000,13.5806,13.6068,13.3609,13.3989,2971384.5369553,0
+RDN.US,D,20140515,000000,13.2881,13.3076,12.7526,13.0441,6574557.7796907,0
+RDN.US,D,20140516,000000,13.0063,13.0996,12.7701,12.8983,4763743.1921184,0
+RDN.US,D,20140519,000000,12.9343,13.2443,12.8537,13.0344,3205215.5922803,0
+RDN.US,D,20140520,000000,13.0344,13.1423,12.8245,12.9974,3343517.2596302,0
+RDN.US,D,20140521,000000,13.0811,13.1607,12.7701,12.8702,2430474.9621914,0
+RDN.US,D,20140522,000000,12.947,13.0004,12.7643,12.8644,2601122.619138,0
+RDN.US,D,20140523,000000,12.8557,13.1257,12.8265,12.9819,1843171.8966703,0
+RDN.US,D,20140527,000000,13.0927,13.2637,12.947,13.1355,2495979.8873899,0
+RDN.US,D,20140528,000000,13.0839,13.257,12.9916,13.0373,2552125.6430728,0
+RDN.US,D,20140529,000000,13.117,13.219,12.8557,13.2093,6099945.495219,0
+RDN.US,D,20140530,000000,13.2006,13.3269,12.9819,13.1452,4766942.4948148,0
+RDN.US,D,20140602,000000,13.2006,13.2006,12.9285,13.0645,2469033.2999315,0
+RDN.US,D,20140603,000000,13.0373,13.392,13.0179,13.3269,5238486.1653783,0
+RDN.US,D,20140604,000000,13.2909,13.529,13.1821,13.2822,5677755.8795355,0
+RDN.US,D,20140605,000000,13.3823,13.8021,13.2637,13.6836,5956946.2348138,0
+RDN.US,D,20140606,000000,13.8206,14.2025,13.7933,13.9197,4713719.2285683,0
+RDN.US,D,20140609,000000,13.8944,14.1034,13.7477,13.8944,4132108.8431746,0
+RDN.US,D,20140610,000000,13.9012,14.0295,13.8206,13.9479,1965393.6978465,0
+RDN.US,D,20140611,000000,13.8585,13.8944,13.6749,13.8488,2744777.3815751,0
+RDN.US,D,20140612,000000,13.8682,13.9012,13.5193,13.6282,2930832.937934,0
+RDN.US,D,20140613,000000,13.703,13.8585,13.5485,13.8118,2395247.6449815,0
+RDN.US,D,20140616,000000,13.7749,13.9285,13.7477,13.8303,1533719.3690871,0
+RDN.US,D,20140617,000000,13.7846,14.1228,13.7118,14.0742,3076811.2852823,0
+RDN.US,D,20140618,000000,14.0936,14.1131,13.8856,14.0839,2613809.7220467,0
+RDN.US,D,20140619,000000,14.1034,14.1034,13.8303,13.8769,2818794.5717798,0
+RDN.US,D,20140620,000000,13.8206,13.9382,13.6836,13.7477,5694401.7207761,0
+RDN.US,D,20140623,000000,13.8206,13.9672,13.703,13.9012,3277667.6041637,0
+RDN.US,D,20140624,000000,13.9012,14.1772,13.7652,13.7846,3800128.4498375,0
+RDN.US,D,20140625,000000,13.7205,13.9672,13.7118,13.9285,2650363.4790045,0
+RDN.US,D,20140626,000000,13.9012,13.9382,13.7555,13.7846,2330233.5745228,0
+RDN.US,D,20140627,000000,13.7118,13.8856,13.529,13.6475,3789658.9401452,0
+RDN.US,D,20140630,000000,13.5737,13.6009,13.3191,13.4999,4731709.0033314,0
+RDN.US,D,20140701,000000,13.4999,13.703,13.3736,13.3823,4214909.9664178,0
+RDN.US,D,20140702,000000,13.4377,13.7292,13.428,13.4815,5131837.9399523,0
+RDN.US,D,20140703,000000,13.5922,13.6749,13.3006,13.3736,1521096.0670039,0
+RDN.US,D,20140707,000000,13.3103,13.3444,12.9013,12.9916,5335269.9599108,0
+RDN.US,D,20140708,000000,12.9819,13.0927,12.808,12.8265,6908759.8824269,0
+RDN.US,D,20140709,000000,12.8916,12.9819,12.7643,12.8644,2720537.1839822,0
+RDN.US,D,20140710,000000,12.6273,13.4115,12.5155,13.2637,8098248.0705922,0
+RDN.US,D,20140711,000000,12.4901,12.8644,12.463,12.5524,16879296.694268,0
+RDN.US,D,20140714,000000,12.635,12.7546,12.4251,12.635,4221606.9950278,0
+RDN.US,D,20140715,000000,12.6447,12.7546,12.361,12.4717,5207860.7399851,0
+RDN.US,D,20140716,000000,12.4163,12.4971,11.8411,11.9422,11599253.552341,0
+RDN.US,D,20140717,000000,11.8235,12.0967,11.7051,11.8235,6168361.5903525,0
+RDN.US,D,20140718,000000,11.8158,12.0869,11.8158,12.0054,4414293.7210796,0
+RDN.US,D,20140721,000000,11.9422,12.0335,11.8411,11.9238,2620729.0245012,0
+RDN.US,D,20140722,000000,11.9422,12.0054,11.8235,11.9422,2871491.995737,0
+RDN.US,D,20140723,000000,11.9422,12.1443,11.8488,12.0684,3525131.4552821,0
+RDN.US,D,20140724,000000,11.9791,12.1695,11.9238,12.0684,2386864.0106721,0
+RDN.US,D,20140725,000000,11.9335,12.0869,11.8411,12.0054,4396347.1662308,0
+RDN.US,D,20140728,000000,12.0054,12.0422,11.8488,11.9335,2256467.4714386,0
+RDN.US,D,20140729,000000,11.9422,11.9965,11.7867,11.7964,2418048.2078133,0
+RDN.US,D,20140730,000000,11.8411,11.9509,11.6681,11.7488,2828642.5379441,0
+RDN.US,D,20140731,000000,11.6128,11.7302,11.3776,11.5408,6982790.4502242,0
+RDN.US,D,20140801,000000,11.5582,11.6953,11.2502,11.4495,4002230.9429116,0
+RDN.US,D,20140804,000000,11.43,11.5408,11.1035,11.3512,4547553.0651061,0
+RDN.US,D,20140805,000000,11.3221,11.6681,11.2318,11.3941,5579494.3755555,0
+RDN.US,D,20140806,000000,11.3941,11.6681,11.3318,11.6215,5330497.2465286,0
+RDN.US,D,20140807,000000,12.153,12.4814,11.9694,12.2327,10091670.911843,0
+RDN.US,D,20140808,000000,12.2424,12.535,12.0869,12.2327,3878165.0920629,0
+RDN.US,D,20140811,000000,12.2978,14.1772,12.2619,12.3513,3477901.3504714,0
+RDN.US,D,20140812,000000,12.325,12.3881,12.2133,12.3697,2562719.6672798,0
+RDN.US,D,20140813,000000,12.3697,12.6088,12.3347,12.4901,3238888.0216246,0
+RDN.US,D,20140814,000000,12.4717,12.9634,12.4717,12.8731,5498240.936859,0
+RDN.US,D,20140815,000000,12.9547,13.1452,12.8644,13.0004,4363935.3177172,0
+RDN.US,D,20140818,000000,13.0839,13.1821,12.9819,13.0373,2933692.6555902,0
+RDN.US,D,20140819,000000,13.0373,13.3006,13.0373,13.1452,2865910.4525317,0
+RDN.US,D,20140820,000000,13.0645,13.1083,12.91,13.0004,2066550.9360778,0
+RDN.US,D,20140821,000000,13.0208,13.1043,12.9393,13.0403,1527503.9338069,0
+RDN.US,D,20140822,000000,12.9839,13.1103,12.9033,13.0208,1429839.2762611,0
+RDN.US,D,20140825,000000,13.0869,13.1287,12.9751,12.9751,1076658.4859631,0
+RDN.US,D,20140826,000000,13.0208,13.1851,12.9557,13.1287,1545708.7790954,0
+RDN.US,D,20140827,000000,13.1287,13.222,13.119,13.119,955846.47722627,0
+RDN.US,D,20140828,000000,13.0772,13.1938,12.9393,13.1103,1325803.7975531,0
+RDN.US,D,20140829,000000,13.119,13.3473,13.1103,13.2754,1573319.1009504,0
+RDN.US,D,20140902,000000,13.2657,13.5514,13.2307,13.3755,2975683.8893726,0
+RDN.US,D,20140903,000000,13.4133,13.5029,13.2307,13.2754,1809407.8822696,0
+RDN.US,D,20140904,000000,13.2754,13.5126,13.2599,13.357,3652629.1731276,0
+RDN.US,D,20140905,000000,13.3036,13.3755,13.0869,13.3123,3111624.9261706,0
+RDN.US,D,20140908,000000,13.3298,13.5679,13.222,13.5602,2888798.4842375,0
+RDN.US,D,20140909,000000,13.5514,13.5514,13.322,13.4397,3262517.9951908,0
+RDN.US,D,20140910,000000,13.4133,13.5223,13.2842,13.4931,2261840.1183919,0
+RDN.US,D,20140911,000000,13.4493,13.5679,13.3852,13.4746,2747103.0245773,0
+RDN.US,D,20140912,000000,13.5126,13.6116,13.3473,13.4046,3999342.4119792,0
+RDN.US,D,20140915,000000,13.3949,13.4046,13.1753,13.3123,2983491.2581592,0
+RDN.US,D,20140916,000000,13.3123,13.4133,13.1851,13.2502,1872949.3885087,0
+RDN.US,D,20140917,000000,13.3852,13.805,13.3376,13.5223,5186291.944708,0
+RDN.US,D,20140918,000000,13.5417,13.7049,13.4582,13.5766,2094385.5898684,0
+RDN.US,D,20140919,000000,13.6039,13.6689,13.3473,13.4582,2585224.8940312,0
+RDN.US,D,20140922,000000,13.3852,13.5602,13.2599,13.322,2144412.6405552,0
+RDN.US,D,20140923,000000,13.2939,13.322,13.0772,13.1287,2269618.6739024,0
+RDN.US,D,20140924,000000,13.1287,13.2404,13.0956,13.1753,1184779.2756086,0
+RDN.US,D,20140925,000000,13.119,13.1938,12.9304,13.0674,1639576.258465,0
+RDN.US,D,20140926,000000,13.0772,13.1851,13.0674,13.1103,1876867.9940628,0
+RDN.US,D,20140929,000000,12.9839,13.1656,12.9207,13.1043,1219209.082497,0
+RDN.US,D,20140930,000000,13.119,13.1384,12.912,13.0023,2498405.3478129,0
+RDN.US,D,20141001,000000,13.0023,13.048,12.7924,12.9304,2454541.2510819,0
+RDN.US,D,20141002,000000,12.912,13.0956,12.7293,13.0306,2210283.9059788,0
+RDN.US,D,20141003,000000,13.1656,13.3036,13.1569,13.1753,1299104.1810331,0
+RDN.US,D,20141006,000000,13.1753,13.2123,13.0306,13.0956,1212355.6389596,0
+RDN.US,D,20141007,000000,13.0403,13.1569,12.875,12.9654,1781492.962924,0
+RDN.US,D,20141008,000000,12.9557,13.4046,12.8936,13.4046,3070829.4433479,0
+RDN.US,D,20141009,000000,13.3755,13.4046,12.8663,12.9207,2462886.810705,0
+RDN.US,D,20141010,000000,12.838,13.2036,12.7924,13.0674,2769451.8364012,0
+RDN.US,D,20141013,000000,13.119,13.2754,12.9393,12.9751,3414058.3338785,0
+RDN.US,D,20141014,000000,13.0403,13.3473,13.0023,13.1753,3398849.0402624,0
+RDN.US,D,20141015,000000,13.0577,13.357,12.7643,13.3036,3775190.5593439,0
+RDN.US,D,20141016,000000,13.1043,13.8235,13.0772,13.5766,2845964.4621283,0
+RDN.US,D,20141017,000000,13.7506,14.1879,13.5679,14.0586,8553392.8708535,0
+RDN.US,D,20141020,000000,14.0402,14.2521,14.0325,14.1432,3845940.5298442,0
+RDN.US,D,20141021,000000,14.2151,14.2792,14.0489,14.1345,4198005.8347377,0
+RDN.US,D,20141022,000000,14.1792,14.2335,13.8886,13.9411,3066409.6925981,0
+RDN.US,D,20141023,000000,14.0869,14.1792,13.8138,13.8419,3128042.3192933,0
+RDN.US,D,20141024,000000,13.8419,14.0966,13.7584,13.9799,1662195.7092754,0
+RDN.US,D,20141027,000000,13.9508,14.0325,13.7953,13.9887,1717797.0998486,0
+RDN.US,D,20141028,000000,14.0675,14.3687,13.9887,14.2238,2330932.2964691,0
+RDN.US,D,20141029,000000,14.1966,14.1966,13.9041,14.1258,3215385.6497098,0
+RDN.US,D,20141030,000000,14.736,14.9011,14.5057,14.8535,10743555.84868,0
+RDN.US,D,20141031,000000,15.0363,15.3909,14.9808,15.3627,7797294.430423,0
+RDN.US,D,20141103,000000,15.4163,15.426,15.0101,15.0731,3871236.5281983,0
+RDN.US,D,20141104,000000,15.0634,15.2005,14.873,15.0101,1750501.1973057,0
+RDN.US,D,20141105,000000,15.082,15.082,14.8078,14.9293,2732203.4736795,0
+RDN.US,D,20141106,000000,14.8448,15.0537,14.7263,14.944,3063881.3276174,0
+RDN.US,D,20141107,000000,14.9371,15.1276,14.8078,15.0265,2506173.6128677,0
+RDN.US,D,20141110,000000,15.0101,15.1714,14.9527,15.0265,1413079.2109616,0
+RDN.US,D,20141111,000000,15.0188,15.3627,14.9196,15.2899,3871086.2875441,0
+RDN.US,D,20141112,000000,15.2996,15.2996,15.1645,15.1714,2121295.131686,0
+RDN.US,D,20141113,000000,15.1811,15.2627,14.9109,15.0265,1486684.7829359,0
+RDN.US,D,20141114,000000,15.0101,15.046,14.8351,14.9293,1720688.7179177,0
+RDN.US,D,20141117,000000,15.046,15.3627,14.9721,15.254,3971143.4760546,0
+RDN.US,D,20141118,000000,15.3171,15.5717,15.2199,15.4357,2513469.5460029,0
+RDN.US,D,20141119,000000,15.4639,15.4824,15.2102,15.254,2080196.0804182,0
+RDN.US,D,20141120,000000,15.1664,15.5377,15.0751,15.4921,2683020.2403651,0
+RDN.US,D,20141121,000000,15.6844,15.7292,15.4191,15.5018,1926579.1277578,0
+RDN.US,D,20141124,000000,15.4094,15.6387,15.256,15.3657,2356330.1703351,0
+RDN.US,D,20141125,000000,15.4191,15.528,15.3939,15.4191,2933755.4273704,0
+RDN.US,D,20141126,000000,15.4657,15.6213,15.4289,15.5834,861293.65350289,0
+RDN.US,D,20141128,000000,15.5747,15.6475,15.4289,15.5474,809881.50747047,0
+RDN.US,D,20141201,000000,15.457,15.5018,15.32,15.4191,1736221.1318448,0
+RDN.US,D,20141202,000000,15.4191,15.5474,15.3939,15.5018,1711187.5401127,0
+RDN.US,D,20141203,000000,15.4755,15.7292,15.4657,15.63,1682930.9776358,0
+RDN.US,D,20141204,000000,15.6019,15.8506,15.6019,15.7563,2566404.679488,0
+RDN.US,D,20141205,000000,15.7466,15.9119,15.5377,15.63,2321020.5294791,0
+RDN.US,D,20141208,000000,15.5921,15.9604,15.5474,15.6844,1566913.2922386,0
+RDN.US,D,20141209,000000,15.5474,15.9507,15.4016,15.9507,1841771.365641,0
+RDN.US,D,20141210,000000,15.9313,15.9313,15.3841,15.4016,4029072.5677211,0
+RDN.US,D,20141211,000000,15.5018,15.7466,15.4016,15.4191,3058501.4773451,0
+RDN.US,D,20141212,000000,15.2393,15.4755,15.1927,15.2121,1827322.5367056,0
+RDN.US,D,20141215,000000,15.256,15.3744,14.7837,15.0751,2039104.2324695,0
+RDN.US,D,20141216,000000,14.9128,15.0654,14.837,14.8555,1943112.8030306,0
+RDN.US,D,20141217,000000,14.8555,15.2219,14.7185,15.2024,2580687.8320858,0
+RDN.US,D,20141218,000000,15.3297,15.4016,14.9547,15.1383,1941037.2181034,0
+RDN.US,D,20141219,000000,15.148,15.256,14.8652,14.875,5773676.3048297,0
+RDN.US,D,20141222,000000,14.9216,15.256,14.7185,14.8468,1993988.8163178,0
+RDN.US,D,20141223,000000,15.5018,15.5018,15.0936,15.1383,3666809.4211676,0
+RDN.US,D,20141224,000000,15.1664,15.3297,15.0382,15.3016,1274662.2905072,0
+RDN.US,D,20141226,000000,15.3016,15.5018,15.2928,15.4657,1084084.0788408,0
+RDN.US,D,20141229,000000,15.4016,15.5183,15.32,15.3841,1330399.5150964,0
+RDN.US,D,20141230,000000,15.4016,15.4842,15.3375,15.3473,1217844.568063,0
+RDN.US,D,20141231,000000,15.3375,15.4191,15.2121,15.248,1413299.4267149,0
+RDN.US,D,20150102,000000,15.3016,15.5474,15.1198,15.4755,1755837.8276639,0
+RDN.US,D,20150105,000000,15.4386,15.4755,15.1577,15.32,2297525.3608833,0
+RDN.US,D,20150106,000000,15.3473,15.3939,14.5921,15.0751,4479090.6629217,0
+RDN.US,D,20150107,000000,15.1383,15.2219,13.8536,14.4562,17394152.893134,0
+RDN.US,D,20150108,000000,14.4979,14.6281,14.2715,14.3288,5917904.2456528,0
+RDN.US,D,20150109,000000,14.2715,14.3706,14.1539,14.2171,3680064.5572346,0
+RDN.US,D,20150112,000000,14.2452,14.3006,14.0422,14.1276,2792286.3577371,0
+RDN.US,D,20150113,000000,14.2258,14.4649,14.0888,14.3104,5369936.4472818,0
+RDN.US,D,20150114,000000,14.1733,14.5076,14.0791,14.4814,4773729.0503899,0
+RDN.US,D,20150115,000000,14.4746,14.5174,14.2715,14.3881,3657624.1603544,0
+RDN.US,D,20150116,000000,14.3541,14.664,14.3006,14.5358,3931274.1342504,0
+RDN.US,D,20150120,000000,14.7282,14.8468,14.5358,14.5737,2629730.0861562,0
+RDN.US,D,20150121,000000,14.4814,14.6834,14.4075,14.5921,1822102.1884976,0
+RDN.US,D,20150122,000000,14.7011,14.9828,14.5921,14.9031,2093064.2953486,0
+RDN.US,D,20150123,000000,14.9128,15.0751,14.8011,14.8934,1189431.5906586,0
+RDN.US,D,20150126,000000,14.8468,15.1733,14.7924,15.1577,2303572.0326891,0
+RDN.US,D,20150127,000000,14.9303,15.0557,14.875,14.9741,3403944.8739557,0
+RDN.US,D,20150128,000000,15.0557,15.0936,14.5737,14.6184,2396000.9063432,0
+RDN.US,D,20150129,000000,14.599,14.7554,14.5271,14.7011,2445491.8242848,0
+RDN.US,D,20150130,000000,14.6281,14.6447,14.3365,14.3706,2252218.5422545,0
+RDN.US,D,20150202,000000,14.4172,14.6834,14.3191,14.6281,1775384.5483838,0
+RDN.US,D,20150203,000000,14.6834,15.2393,14.664,15.1927,2809942.7217334,0
+RDN.US,D,20150204,000000,15.1111,15.4191,15.0654,15.2393,3173233.8848177,0
+RDN.US,D,20150205,000000,15.2393,15.4289,15.2219,15.4016,1507257.4620952,0
+RDN.US,D,20150206,000000,15.4921,15.6387,15.4473,15.4657,2397365.4207772,0
+RDN.US,D,20150209,000000,15.3939,15.4921,15.2219,15.256,1896091.5944718,0
+RDN.US,D,20150210,000000,15.3473,15.4842,15.0382,15.3939,1841536.7432496,0
+RDN.US,D,20150211,000000,15.3375,15.4386,15.148,15.2306,3030153.3298119,0
+RDN.US,D,20150212,000000,14.8215,15.4503,14.4998,15.0771,6183429.9047247,0
+RDN.US,D,20150213,000000,15.0402,15.1597,14.6107,14.6854,4847946.9044821,0
+RDN.US,D,20150217,000000,14.6854,14.7301,14.4483,14.6204,4533195.8212271,0
+RDN.US,D,20150218,000000,14.6107,14.6107,14.1831,14.4834,6391007.9493099,0
+RDN.US,D,20150219,000000,14.4834,14.5095,14.2637,14.356,3415259.230066,0
+RDN.US,D,20150220,000000,14.356,14.4385,14.2929,14.4191,2898612.4918977,0
+RDN.US,D,20150223,000000,14.3462,14.4191,14.2734,14.3813,2377916.4593871,0
+RDN.US,D,20150224,000000,14.3998,14.5669,14.3026,14.5095,3700018.7800026,0
+RDN.US,D,20150225,000000,14.5378,14.5931,14.4385,14.5095,2019023.4370956,0
+RDN.US,D,20150226,000000,14.4901,14.5669,14.4095,14.5475,2013575.6698152,0
+RDN.US,D,20150227,000000,14.4998,14.5378,14.4191,14.4191,1211287.4896514,0
+RDN.US,D,20150302,000000,14.4385,14.6204,14.3462,14.6107,1945276.8858774,0
+RDN.US,D,20150303,000000,14.6204,15.0402,14.5931,14.8031,3678284.3083877,0
+RDN.US,D,20150304,000000,14.8857,14.9847,14.7204,14.8954,3396503.8453942,0
+RDN.US,D,20150305,000000,14.9391,15.0041,14.8118,14.8954,2533508.1505083,0
+RDN.US,D,20150306,000000,14.7944,14.9323,14.5854,14.5931,1913808.6721572,0
+RDN.US,D,20150309,000000,14.6378,14.8672,14.6204,14.7486,1974112.8010135,0
+RDN.US,D,20150310,000000,14.8293,14.8672,14.5192,14.7574,1595187.3484901,0
+RDN.US,D,20150311,000000,14.7389,14.8672,14.6204,14.8487,1671499.3103299,0
+RDN.US,D,20150312,000000,14.9478,15.0858,14.9051,14.9944,2299310.7549581,0
+RDN.US,D,20150313,000000,15.0129,15.0129,14.7671,14.8857,1730706.476602,0
+RDN.US,D,20150316,000000,15.0216,15.1597,14.9663,15.1218,1902952.2413284,0
+RDN.US,D,20150317,000000,15.0674,15.359,15.0216,15.2782,1759869.6282314,0
+RDN.US,D,20150318,000000,15.2957,15.5309,15.2044,15.4687,3134348.3105842,0
+RDN.US,D,20150319,000000,15.3871,15.422,15.2326,15.3317,2002400.2348577,0
+RDN.US,D,20150320,000000,15.422,15.5766,15.3871,15.5309,2738647.3570777,0
+RDN.US,D,20150323,000000,15.5766,15.5766,15.3968,15.5134,1939575.9733851,0
+RDN.US,D,20150324,000000,15.4949,15.5212,15.4046,15.4949,1322067.3330659,0
+RDN.US,D,20150325,000000,15.5212,15.5212,15.0858,15.1403,2465747.5574068,0
+RDN.US,D,20150326,000000,15.0955,15.0955,14.9051,14.9944,1768971.5363529,0
+RDN.US,D,20150327,000000,15.0129,15.0305,14.8215,14.9148,971105.16503013,0
+RDN.US,D,20150330,000000,15.0129,15.3501,15.0129,15.2238,1530279.2697259,0
+RDN.US,D,20150331,000000,15.1684,15.422,15.0858,15.3133,3778622.4263406,0
+RDN.US,D,20150401,000000,15.2423,15.3968,15.0955,15.2326,5168984.4271619,0
+RDN.US,D,20150402,000000,15.2423,15.46,15.1218,15.3968,5279833.2166299,0
+RDN.US,D,20150406,000000,15.3404,15.632,15.185,15.5766,2812658.373009,0
+RDN.US,D,20150407,000000,15.5503,15.6864,15.4949,15.5766,2002578.2597424,0
+RDN.US,D,20150408,000000,15.6048,15.8681,15.5678,15.8146,2992801.0334871,0
+RDN.US,D,20150409,000000,15.8146,15.8603,15.6242,15.769,2015533.9435467,0
+RDN.US,D,20150410,000000,15.8603,15.9147,15.6961,15.905,2939403.8585382,0
+RDN.US,D,20150413,000000,15.9147,15.9537,15.7972,15.8525,1719961.1826953,0
+RDN.US,D,20150414,000000,15.8866,15.9624,15.7787,15.8963,1750335.520968,0
+RDN.US,D,20150415,000000,15.9245,16.008,15.7146,15.7233,2877967.779548,0
+RDN.US,D,20150416,000000,15.732,15.8146,15.4784,15.6504,4052117.0143545,0
+RDN.US,D,20150417,000000,15.5766,15.6602,15.3871,15.6417,2414875.6603019,0
+RDN.US,D,20150420,000000,16.0712,16.5805,16.0615,16.3618,7857229.1319174,0
+RDN.US,D,20150421,000000,16.4531,16.5892,16.042,16.3336,6302047.9882932,0
+RDN.US,D,20150422,000000,16.3336,16.6173,16.2899,16.5086,7812836.1057603,0
+RDN.US,D,20150423,000000,16.5086,16.8739,16.5086,16.8272,3443977.8340065,0
+RDN.US,D,20150424,000000,16.8836,16.9458,16.7087,16.7562,3233775.7232022,0
+RDN.US,D,20150427,000000,16.7651,16.8739,16.6173,16.6718,1911944.0415732,0
+RDN.US,D,20150428,000000,16.6271,16.837,16.5376,16.7884,2719463.8894462,0
+RDN.US,D,20150429,000000,16.7368,16.7981,16.5716,16.6271,2217300.967763,0
+RDN.US,D,20150430,000000,16.7271,16.8545,16.1169,16.2899,4857274.1735847,0
+RDN.US,D,20150501,000000,16.2539,16.3715,15.9343,16.1712,3501983.0750456,0
+RDN.US,D,20150504,000000,16.3171,16.3909,16.2073,16.2822,1477323.5553292,0
+RDN.US,D,20150505,000000,16.2257,16.3618,15.9983,16.1072,1993191.3059963,0
+RDN.US,D,20150506,000000,16.1343,16.2073,15.9245,16.0518,1359367.1480663,0
+RDN.US,D,20150507,000000,16.0236,16.3715,15.9886,16.3171,2504327.505104,0
+RDN.US,D,20150508,000000,16.4803,16.6358,16.4084,16.5086,1931683.1938157,0
+RDN.US,D,20150511,000000,16.5183,16.7174,16.5086,16.5805,1605712.4266436,0
+RDN.US,D,20150512,000000,16.4356,16.5892,16.2355,16.5376,1313161.9726495,0
+RDN.US,D,20150513,000000,16.5532,16.6173,16.4988,16.5629,1435987.823579,0
+RDN.US,D,20150514,000000,16.6358,16.7562,16.5183,16.5989,1416800.2397651,0
+RDN.US,D,20150515,000000,16.5716,16.5716,16.2626,16.3336,3022414.9070789,0
+RDN.US,D,20150518,000000,16.352,16.4084,16.2539,16.3336,3737536.7526653,0
+RDN.US,D,20150519,000000,16.3433,16.3909,16.1169,16.1985,2019501.9432885,0
+RDN.US,D,20150520,000000,16.2442,16.3812,16.2257,16.2996,1657025.7843006,0
+RDN.US,D,20150521,000000,16.2919,16.4919,16.2742,16.3647,1538725.6758154,0
+RDN.US,D,20150522,000000,16.3745,16.4113,16.146,16.2179,1032466.1236933,0
+RDN.US,D,20150526,000000,16.2092,16.2276,15.9809,16.0343,1530770.1244657,0
+RDN.US,D,20150527,000000,16.1091,16.3113,15.9721,16.2919,1724872.8172306,0
+RDN.US,D,20150528,000000,16.3016,16.3939,16.1645,16.3365,1518883.6190151,0
+RDN.US,D,20150529,000000,16.3647,16.6106,16.2831,16.3452,1874186.3012912,0
+RDN.US,D,20150601,000000,16.4463,16.5405,16.1916,16.3113,1524894.2742257,0
+RDN.US,D,20150602,000000,16.2276,16.5483,16.1819,16.3549,1327605.656357,0
+RDN.US,D,20150603,000000,16.4375,16.6746,16.3452,16.5562,3652447.0320605,0
+RDN.US,D,20150604,000000,16.5114,16.6932,16.2364,16.4016,1860921.903814,0
+RDN.US,D,20150605,000000,16.5017,16.5483,16.3278,16.3939,1330104.179016,0
+RDN.US,D,20150608,000000,16.3939,16.4375,16.2549,16.3113,1888987.0638138,0
+RDN.US,D,20150609,000000,16.3647,16.3647,16.009,16.1732,1668364.8375048,0
+RDN.US,D,20150610,000000,16.2549,16.6475,16.1819,16.5211,2427135.7092966,0
+RDN.US,D,20150611,000000,16.5824,16.7669,16.421,16.7398,7447767.780966,0
+RDN.US,D,20150612,000000,16.6834,16.8575,16.5658,16.7495,2259852.0023388,0
+RDN.US,D,20150615,000000,16.6659,16.8301,16.4822,16.7592,1527765.3113833,0
+RDN.US,D,20150616,000000,16.7301,17.0031,16.6659,16.9488,1690670.4294144,0
+RDN.US,D,20150617,000000,17.0585,17.1041,16.9031,17.0391,4755405.8648601,0
+RDN.US,D,20150618,000000,17.0954,17.248,16.9769,17.0206,7245693.0721224,0
+RDN.US,D,20150619,000000,16.9672,17.0391,16.8011,16.8768,4352308.1317518,0
+RDN.US,D,20150622,000000,17.0118,17.2402,16.8952,17.1849,2859844.22886,0
+RDN.US,D,20150623,000000,17.1946,17.3773,17.1217,17.2141,3131874.4850191,0
+RDN.US,D,20150624,000000,17.147,17.284,16.9575,17.0206,2808977.476983,0
+RDN.US,D,20150625,000000,17.0391,17.3131,17.0031,17.2568,2479875.3241224,0
+RDN.US,D,20150626,000000,17.2665,17.4492,17.2044,17.2141,3690596.8387069,0
+RDN.US,D,20150629,000000,17.0118,17.3034,16.8107,16.9672,3274234.7081215,0
+RDN.US,D,20150630,000000,17.077,17.3034,16.8865,17.1139,7992846.019359,0
+RDN.US,D,20150701,000000,17.2762,17.4405,16.9866,17.0206,3918184.6745212,0
+RDN.US,D,20150702,000000,17.0304,17.1217,16.8671,17.0118,2510022.2433227,0
+RDN.US,D,20150706,000000,16.8768,17.147,16.6746,16.8671,2758434.8744624,0
+RDN.US,D,20150707,000000,16.9128,16.9488,16.3452,16.8011,2502896.1027075,0
+RDN.US,D,20150708,000000,16.6746,16.9312,16.5114,16.63,3539199.5373545,0
+RDN.US,D,20150709,000000,16.8485,16.9128,16.7301,16.8011,1751185.5126139,0
+RDN.US,D,20150710,000000,16.9769,17.0585,16.7669,16.7913,2180045.4017223,0
+RDN.US,D,20150713,000000,16.8398,17.0585,16.8204,16.9672,1567665.5245547,0
+RDN.US,D,20150714,000000,17.0585,17.1946,16.9575,17.1654,1705912.652489,0
+RDN.US,D,20150715,000000,17.2665,17.3491,17.0867,17.1654,2785256.9474061,0
+RDN.US,D,20150716,000000,17.1946,17.2665,16.9488,17.1041,2890099.1978458,0
+RDN.US,D,20150717,000000,17.1139,17.284,17.0391,17.077,1416162.2315079,0
+RDN.US,D,20150720,000000,17.1217,17.2141,16.9672,16.9769,2494017.497476,0
+RDN.US,D,20150721,000000,16.9672,17.1041,16.8398,16.9031,3014087.8702763,0
+RDN.US,D,20150722,000000,17.0118,17.0682,16.7301,16.8204,2663938.6482457,0
+RDN.US,D,20150723,000000,16.8768,17.0391,16.6106,16.7301,2599807.4988915,0
+RDN.US,D,20150724,000000,16.6572,16.7669,16.5736,16.6106,2777075.0060297,0
+RDN.US,D,20150727,000000,16.4648,16.9031,16.3452,16.7204,3151229.8032618,0
+RDN.US,D,20150728,000000,16.8011,16.9128,16.5308,16.8204,2610219.3820315,0
+RDN.US,D,20150729,000000,16.7669,16.9672,16.7398,16.8865,1763681.2130457,0
+RDN.US,D,20150730,000000,16.8398,16.9944,16.8107,16.9128,1288340.3643061,0
+RDN.US,D,20150731,000000,16.9128,17.0031,16.7757,16.8398,1654710.4317541,0
+RDN.US,D,20150803,000000,16.8301,17.0488,16.7301,16.8011,1809684.6955296,0
+RDN.US,D,20150804,000000,16.7757,16.9312,16.6378,16.6834,2542908.4818468,0
+RDN.US,D,20150805,000000,16.7301,16.8768,16.6203,16.6659,1793060.4642462,0
+RDN.US,D,20150806,000000,16.6475,16.7913,16.5824,16.6746,2669955.4777298,0
+RDN.US,D,20150807,000000,16.5562,16.5921,16.421,16.5483,2796258.4736611,0
+RDN.US,D,20150810,000000,16.63,16.8952,16.5921,16.8768,1640130.9140306,0
+RDN.US,D,20150811,000000,16.7495,16.9488,16.63,16.7204,1717983.3570978,0
+RDN.US,D,20150812,000000,16.5736,16.7757,16.4113,16.7301,1626097.819508,0
+RDN.US,D,20150813,000000,16.7592,16.8768,16.7398,16.7495,1009556.4820303,0
+RDN.US,D,20150814,000000,16.6932,16.9488,16.6572,16.9399,1079060.2783379,0
+RDN.US,D,20150817,000000,16.8768,16.9672,16.7592,16.8301,1902247.3451085,0
+RDN.US,D,20150818,000000,16.8301,16.8768,16.5824,16.6378,2322340.7949534,0
+RDN.US,D,20150819,000000,16.5211,16.6009,16.4113,16.5483,1929216.5715696,0
+RDN.US,D,20150820,000000,16.4036,16.423,16.1839,16.2762,2398859.5949538,0
+RDN.US,D,20150821,000000,16.0654,16.2023,15.8186,15.9575,2744358.5600256,0
+RDN.US,D,20150824,000000,15.254,15.871,14.9178,15.4444,5168718.9334032,0
+RDN.US,D,20150825,000000,15.871,15.871,15.3909,15.4075,2751369.4475363,0
+RDN.US,D,20150826,000000,15.664,15.9186,15.4163,15.8807,3659837.6373888,0
+RDN.US,D,20150827,000000,16.046,16.3959,15.871,16.3288,2192349.6996769,0
+RDN.US,D,20150828,000000,16.2665,16.423,16.2481,16.3763,1838082.2372503,0
+RDN.US,D,20150831,000000,16.3763,16.457,16.2568,16.4036,2064322.0233598,0
+RDN.US,D,20150901,000000,16.0752,16.2568,15.7096,15.7447,2568209.6254288,0
+RDN.US,D,20150902,000000,15.9575,16.046,15.7447,15.9002,1368942.4171529,0
+RDN.US,D,20150903,000000,15.9478,16.046,15.838,15.8642,1323564.5943792,0
+RDN.US,D,20150904,000000,15.6717,15.8186,15.525,15.6717,1310411.3338242,0
+RDN.US,D,20150908,000000,15.8807,15.8807,15.7263,15.838,2588487.9975533,0
+RDN.US,D,20150909,000000,15.9828,16.0363,15.7176,15.7176,1923252.22341,0
+RDN.US,D,20150910,000000,15.6717,16.0022,15.6359,15.8477,1423341.8824931,0
+RDN.US,D,20150911,000000,15.7447,15.9478,15.7447,15.8905,966997.21508995,0
+RDN.US,D,20150914,000000,15.8905,15.9652,15.7923,15.9575,981906.02739792,0
+RDN.US,D,20150915,000000,15.974,16.0275,15.8477,15.974,1456850.6935908,0
+RDN.US,D,20150916,000000,15.9925,16.0849,15.871,16.0363,2192568.8863846,0
+RDN.US,D,20150917,000000,16.046,16.2112,15.9186,15.9575,1949034.9603216,0
+RDN.US,D,20150918,000000,15.7729,15.8283,15.4541,15.5086,3790819.7035551,0
+RDN.US,D,20150921,000000,15.6086,15.6999,15.4075,15.525,2048319.3356044,0
+RDN.US,D,20150922,000000,15.3627,15.426,14.9887,15.1704,2830291.0689572,0
+RDN.US,D,20150923,000000,15.1888,15.3074,15.044,15.0615,1386370.3330314,0
+RDN.US,D,20150924,000000,14.9507,14.9887,14.4328,14.8332,3648884.4762757,0
+RDN.US,D,20150925,000000,14.9604,15.1791,14.7612,14.8526,1948683.0267345,0
+RDN.US,D,20150928,000000,14.7971,14.8428,14.3667,14.4522,1769198.9554252,0
+RDN.US,D,20150929,000000,14.4522,14.5416,14.3161,14.461,1537417.7588879,0
+RDN.US,D,20150930,000000,14.5961,14.806,14.4425,14.5134,2939244.3564738,0
+RDN.US,D,20151001,000000,14.5698,14.5698,14.2773,14.5038,1573369.5241836,0
+RDN.US,D,20151002,000000,14.2967,14.6797,14.1412,14.6797,2311388.6628859,0
+RDN.US,D,20151005,000000,14.7971,15.0984,14.7341,14.9604,2232298.2779905,0
+RDN.US,D,20151006,000000,14.9507,15.0984,14.8895,14.9984,1360944.6749346,0
+RDN.US,D,20151007,000000,15.0713,15.2083,14.8992,15.2083,1377601.8356766,0
+RDN.US,D,20151008,000000,15.1538,15.3443,15.0527,15.3268,1378480.6405987,0
+RDN.US,D,20151009,000000,15.3171,15.4824,15.2083,15.2627,1188194.677876,0
+RDN.US,D,20151012,000000,15.2724,15.5086,15.2083,15.4075,1417487.64221,0
+RDN.US,D,20151013,000000,15.354,15.4727,15.0897,15.0984,1410159.8086619,0
+RDN.US,D,20151014,000000,15.08,15.2899,15.0615,15.1344,1658540.5393888,0
+RDN.US,D,20151015,000000,15.2627,15.4163,15.1441,15.3987,1585868.3117521,0
+RDN.US,D,20151016,000000,15.4357,15.4639,15.0168,15.2452,3862726.3212831,0
+RDN.US,D,20151019,000000,15.1441,15.3812,15.0897,15.254,1430713.9650009,0
+RDN.US,D,20151020,000000,15.2365,15.2724,14.5513,14.6699,3477893.1181069,0
+RDN.US,D,20151021,000000,14.6699,14.6797,14.3599,14.3667,3458697.3019284,0
+RDN.US,D,20151022,000000,14.4134,14.6242,14.3338,14.4231,2852543.1504968,0
+RDN.US,D,20151023,000000,14.5134,14.5961,14.3667,14.5795,2377593.3390761,0
+RDN.US,D,20151026,000000,14.5961,14.7428,14.3939,14.7341,3597135.8323399,0
+RDN.US,D,20151027,000000,14.0946,14.3249,12.7904,13.2103,16787848.501047,0
+RDN.US,D,20151028,000000,13.22,13.429,12.9732,13.046,5818972.8330027,0
+RDN.US,D,20151029,000000,12.9732,13.2735,12.8557,13.2482,5053442.1608208,0
+RDN.US,D,20151030,000000,13.2287,13.3113,13.0655,13.2016,2293739.5022086,0
+RDN.US,D,20151102,000000,13.1462,13.1919,12.7643,12.9013,4690147.9105998,0
+RDN.US,D,20151103,000000,12.9013,12.9013,12.6613,12.7273,2743480.7841491,0
+RDN.US,D,20151104,000000,12.7546,12.7817,12.5068,12.6807,3066286.207129,0
+RDN.US,D,20151105,000000,12.6904,13.046,12.6904,12.9819,2762662.1936894,0
+RDN.US,D,20151106,000000,12.9188,13.3366,12.91,13.3201,2984733.3161697,0
+RDN.US,D,20151109,000000,13.3201,13.4726,13.1549,13.2647,3113052.2123849,0
+RDN.US,D,20151110,000000,13.2103,13.2919,13.0101,13.2385,2161331.1788735,0
+RDN.US,D,20151111,000000,13.2579,13.2647,12.9547,13.0383,1208474.0790461,0
+RDN.US,D,20151112,000000,12.9373,13.0101,12.736,12.7546,1776921.9424746,0
+RDN.US,D,20151113,000000,12.6904,12.947,12.671,12.7817,1458824.4030059,0
+RDN.US,D,20151116,000000,12.772,12.8916,12.5524,12.8362,2553300.8131208,0
+RDN.US,D,20151117,000000,12.8265,13.2919,12.7904,12.9916,3121313.3902705,0
+RDN.US,D,20151118,000000,13.0101,13.2103,12.91,13.118,3036690.8563575,0
+RDN.US,D,20151119,000000,13.0869,13.1199,12.9557,13.0306,930334.37930117,0
+RDN.US,D,20151120,000000,13.0869,13.1578,12.9393,12.9751,1898151.7437154,0
+RDN.US,D,20151123,000000,12.9393,13.1103,12.9393,12.9839,1285086.522194,0
+RDN.US,D,20151124,000000,12.948,13.0772,12.8936,13.0674,1488281.8616701,0
+RDN.US,D,20151125,000000,13.0403,13.1296,12.9751,13.0403,920690.16416104,0
+RDN.US,D,20151127,000000,13.0403,13.1199,12.9654,13.0772,834218.43534755,0
+RDN.US,D,20151130,000000,13.1103,13.1199,12.8936,13.0023,2184297.4180432,0
+RDN.US,D,20151201,000000,13.048,13.0674,12.9654,13.0577,2899665.2055221,0
+RDN.US,D,20151202,000000,13.0577,13.0956,12.8838,12.9207,2330649.3089356,0
+RDN.US,D,20151203,000000,12.9839,13.0403,12.738,12.8477,2796296.5483476,0
+RDN.US,D,20151204,000000,12.8196,12.9393,12.7924,12.8936,3021151.2391114,0
+RDN.US,D,20151207,000000,12.8663,13.048,12.6924,12.7021,2021004.3498297,0
+RDN.US,D,20151208,000000,12.6729,12.8196,12.5544,12.7021,1844533.3239676,0
+RDN.US,D,20151209,000000,12.6729,12.875,12.5271,12.5737,2030757.643801,0
+RDN.US,D,20151210,000000,12.5825,12.8575,12.5641,12.7118,2409403.1959276,0
+RDN.US,D,20151211,000000,12.465,12.6205,12.4183,12.4824,2440525.6503342,0
+RDN.US,D,20151214,000000,12.5086,12.536,12.0607,12.1714,2801352.2492633,0
+RDN.US,D,20151215,000000,12.2443,12.2998,11.981,12.1181,4531230.3441765,0
+RDN.US,D,20151216,000000,12.189,12.225,11.6973,11.7409,3542483.221788,0
+RDN.US,D,20151217,000000,11.7701,12.1084,11.7701,11.9431,5718012.1424763,0
+RDN.US,D,20151218,000000,11.9431,12.3085,11.9071,12.1084,6127450.8544251,0
+RDN.US,D,20151221,000000,12.1365,12.327,12.1365,12.2901,1883903.5786673,0
+RDN.US,D,20151222,000000,12.2901,12.5641,12.2347,12.5174,2011129.6284805,0
+RDN.US,D,20151223,000000,12.602,12.7467,12.536,12.5923,2606449.9880858,0
+RDN.US,D,20151224,000000,12.5174,12.637,12.4824,12.5825,746284.43277029,0
+RDN.US,D,20151228,000000,12.5456,12.5825,12.3901,12.427,1206584.7513683,0
+RDN.US,D,20151229,000000,12.4824,12.5825,12.4358,12.5544,1372337.2385088,0
+RDN.US,D,20151230,000000,12.4989,12.5086,12.2998,12.327,1678948.5712559,0
+RDN.US,D,20151231,000000,12.3085,12.3483,12.0529,12.2152,3082548.2143696,0
+RDN.US,D,20160104,000000,12.0442,12.0607,11.842,12.0267,2325286.952438,0
+RDN.US,D,20160105,000000,12.0607,12.1764,11.8877,11.9528,2042082.2903671,0
+RDN.US,D,20160106,000000,11.8178,11.8877,11.7409,11.8255,1887009.2382163,0
+RDN.US,D,20160107,000000,11.6603,11.8508,11.4786,11.5048,2590805.4081909,0
+RDN.US,D,20160108,000000,11.5602,11.5961,10.8402,10.8683,4962027.9261049,0
+RDN.US,D,20160111,000000,10.9043,11.0822,10.6176,10.7955,4972961.535352,0
+RDN.US,D,20160112,000000,10.8869,10.8966,10.26,10.3727,4253841.8477022,0
+RDN.US,D,20160113,000000,10.4757,10.8489,10.3066,10.3727,5190377.2556454,0
+RDN.US,D,20160114,000000,10.4757,10.5699,10.0667,10.5194,5799728.6516822,0
+RDN.US,D,20160115,000000,10.1677,10.467,10.1677,10.4019,4238628.4379037,0
+RDN.US,D,20160119,000000,10.4952,10.5117,10.0667,10.1385,3151125.8696586,0
+RDN.US,D,20160120,000000,9.80034,10.1764,9.4991,10.0919,6521426.0985005,0
+RDN.US,D,20160121,000000,10.0667,10.0667,9.37179,9.39025,5902278.1885782,0
+RDN.US,D,20160122,000000,9.4991,9.58169,9.22505,9.34264,4178034.1181948,0
+RDN.US,D,20160125,000000,9.31543,9.31543,8.49068,8.54986,7856591.1236603,0
+RDN.US,D,20160126,000000,8.60458,8.77862,8.47688,8.66852,7838684.7015888,0
+RDN.US,D,20160127,000000,8.65929,9.1615,8.53159,8.90621,8626406.7416214,0
+RDN.US,D,20160128,000000,9.26198,9.37179,9.05305,9.0892,8061380.4547338,0
+RDN.US,D,20160129,000000,9.08065,9.26198,9.01506,9.18074,4442723.1632133,0
+RDN.US,D,20160201,000000,9.15169,9.61862,9.09795,9.52533,5385725.0935575,0
+RDN.US,D,20160202,000000,9.42718,9.43496,9.12389,9.27947,5154951.3326393,0
+RDN.US,D,20160203,000000,9.35236,9.43496,8.95324,9.32515,2867316.1287888,0
+RDN.US,D,20160204,000000,9.38055,9.95576,9.36208,9.84699,4828036.9306736,0
+RDN.US,D,20160205,000000,9.84699,9.99177,9.70997,9.71968,3942390.9136101,0
+RDN.US,D,20160208,000000,9.59044,9.70997,9.37179,9.51756,6675315.7482387,0
+RDN.US,D,20160209,000000,9.33389,9.81785,9.28823,9.71968,7405322.7380845,0
+RDN.US,D,20160210,000000,9.78187,9.94606,9.62736,9.66235,2987930.5607749,0
+RDN.US,D,20160211,000000,9.50881,9.83727,9.4612,9.71968,4362416.4464468,0
+RDN.US,D,20160212,000000,9.92864,10.3649,9.90529,10.2387,4622931.6826082,0
+RDN.US,D,20160216,000000,10.33,10.4387,10.0394,10.1764,3589436.5133388,0
+RDN.US,D,20160217,000000,10.2387,10.3727,10.0958,10.2454,3544445.6117018,0
+RDN.US,D,20160218,000000,10.258,10.258,9.94804,10.0491,2635869.3720638,0
+RDN.US,D,20160219,000000,10.0317,10.1026,9.78382,9.89359,2136579.5456292,0
+RDN.US,D,20160222,000000,10.0034,10.1307,10.0034,10.0404,3117035.6478103,0
+RDN.US,D,20160223,000000,10.022,10.0404,9.80131,9.83924,2826621.4924325,0
+RDN.US,D,20160224,000000,9.75661,9.89359,9.59918,9.81006,2860213.6562218,0
+RDN.US,D,20160225,000000,9.83924,10.0404,9.80131,9.92963,2422024.4399197,0
+RDN.US,D,20160226,000000,9.99375,10.1919,9.98505,10.122,3300988.864057,0
+RDN.US,D,20160229,000000,10.1501,10.1501,9.84895,9.85769,2822156.4636773,0
+RDN.US,D,20160301,000000,9.93933,10.4883,9.93933,10.4699,4033581.845436,0
+RDN.US,D,20160302,000000,10.4786,10.5963,10.3426,10.532,2673423.3613215,0
+RDN.US,D,20160303,000000,10.5505,10.8071,10.4883,10.7517,2166841.7179341,0
+RDN.US,D,20160304,000000,10.8071,10.9936,10.7236,10.8993,2677064.1245702,0
+RDN.US,D,20160307,000000,10.8518,10.9606,10.7809,10.9169,2446114.3968585,0
+RDN.US,D,20160308,000000,10.8712,10.9266,10.5059,10.742,4130748.4449229,0
+RDN.US,D,20160309,000000,10.7712,10.8071,10.4883,10.6438,2465381.2171816,0
+RDN.US,D,20160310,000000,10.6779,10.811,10.5505,10.7712,4070410.3575626,0
+RDN.US,D,20160311,000000,10.8809,11.0539,10.8149,11.0267,2200500.769686,0
+RDN.US,D,20160314,000000,10.9694,11.1073,10.8615,11.0539,3352030.553682,0
+RDN.US,D,20160315,000000,10.9889,10.9889,10.6876,10.8236,2417181.751438,0
+RDN.US,D,20160316,000000,11.017,11.017,10.6526,10.8236,2637136.1271681,0
+RDN.US,D,20160317,000000,10.8236,11.3824,10.7896,11.3726,2875362.2361491,0
+RDN.US,D,20160318,000000,11.4348,11.6535,11.4028,11.5535,5304719.6548447,0
+RDN.US,D,20160321,000000,11.5078,11.6351,11.293,11.3989,3114409.5234999,0
+RDN.US,D,20160322,000000,11.3629,11.3911,11.0083,11.0715,2489202.593225,0
+RDN.US,D,20160323,000000,11.0452,11.0452,10.8071,10.8149,2399574.7816294,0
+RDN.US,D,20160324,000000,10.7157,10.7614,10.4981,10.7236,2321522.7037203,0
+RDN.US,D,20160328,000000,10.7712,10.8469,10.5505,10.7517,2258530.707819,0
+RDN.US,D,20160329,000000,10.7157,10.9694,10.6244,10.9529,3344924.9939785,0
+RDN.US,D,20160330,000000,11.0365,11.2794,11.0365,11.2172,2759430.9905802,0
+RDN.US,D,20160331,000000,11.1899,11.3911,11.1248,11.3173,4480598.2146908,0
+RDN.US,D,20160401,000000,11.2085,11.3726,11.1248,11.3552,2287105.2453788,0
+RDN.US,D,20160404,000000,11.3552,11.3552,10.9266,10.9606,2144045.2712846,0
+RDN.US,D,20160405,000000,10.9529,11.0491,10.7323,10.8149,2517448.8652461,0
+RDN.US,D,20160406,000000,10.8149,10.9442,10.7566,10.8149,2378382.6170331,0
+RDN.US,D,20160407,000000,10.7712,10.8712,10.6206,10.6604,2602622.9675879,0
+RDN.US,D,20160408,000000,10.7517,11.0267,10.7517,10.8071,1672197.0032305,0
+RDN.US,D,20160411,000000,10.8518,10.8518,10.532,10.5408,2749354.576298,0
+RDN.US,D,20160412,000000,10.6342,11.0802,10.6156,11.017,3298854.623532,0
+RDN.US,D,20160413,000000,11.0452,11.4816,11.0452,11.3368,2756127.7542806,0
+RDN.US,D,20160414,000000,11.3552,11.463,11.2833,11.3824,1805245.3929138,0
+RDN.US,D,20160415,000000,11.3629,11.4251,11.2706,11.2979,1445826.5283329,0
+RDN.US,D,20160418,000000,11.2367,11.3941,11.153,11.3076,1999850.2599199,0
+RDN.US,D,20160419,000000,11.2979,11.3726,11.0588,11.0715,3230441.6155352,0
+RDN.US,D,20160420,000000,11.0986,11.4445,10.9889,11.3173,3281899.039573,0
+RDN.US,D,20160421,000000,11.3368,11.4251,11.1803,11.1803,2673305.0210803,0
+RDN.US,D,20160422,000000,11.2085,11.3592,11.153,11.327,2531699.0883853,0
+RDN.US,D,20160425,000000,11.2639,11.327,11.153,11.2367,2848106.9350179,0
+RDN.US,D,20160426,000000,11.2463,11.5729,11.2085,11.4251,5285829.4652026,0
+RDN.US,D,20160427,000000,11.463,12.1492,11.4533,11.9004,5884707.2353647,0
+RDN.US,D,20160428,000000,11.7915,12.1015,11.7915,11.8537,2951958.2145679,0
+RDN.US,D,20160429,000000,11.8537,11.9285,11.5262,11.6729,2060173.9406421,0
+RDN.US,D,20160502,000000,11.6914,11.8537,11.5806,11.7439,3141234.6835802,0
+RDN.US,D,20160503,000000,11.6263,11.6351,11.2979,11.3726,2284633.4779047,0
+RDN.US,D,20160504,000000,11.2979,11.5175,11.0539,11.1336,2161990.7970879,0
+RDN.US,D,20160505,000000,11.1433,11.3824,11.1073,11.2172,1982691.9539824,0
+RDN.US,D,20160506,000000,11.1073,11.3076,11.0715,11.1248,1724209.0828339,0
+RDN.US,D,20160509,000000,11.0986,11.2269,11.0626,11.1161,1609905.7873666,0
+RDN.US,D,20160510,000000,11.1248,11.463,11.1248,11.3726,1661990.9292058,0
+RDN.US,D,20160511,000000,11.3465,11.3824,11.0802,11.0986,1714909.5979618,0
+RDN.US,D,20160512,000000,11.1715,11.2542,10.8712,10.9694,2802369.9753382,0
+RDN.US,D,20160513,000000,10.9694,11.0938,10.706,10.7809,2587913.7901218,0
+RDN.US,D,20160516,000000,10.8236,10.9606,10.7809,10.8809,2058754.8867926,0
+RDN.US,D,20160517,000000,10.9169,11.0986,10.6973,10.7236,2501377.2314371,0
+RDN.US,D,20160518,000000,10.6779,11.1161,10.6438,11.0626,1849565.3568351,0
+RDN.US,D,20160519,000000,10.9626,11.1103,10.7829,10.8819,1784609.9419744,0
+RDN.US,D,20160520,000000,10.9188,11.1181,10.9091,11.019,1767406.3580315,0
+RDN.US,D,20160523,000000,11.0287,11.1016,10.9091,11.0733,1950649.5328307,0
+RDN.US,D,20160524,000000,11.0919,11.2911,11.0646,11.1462,2500600.302027,0
+RDN.US,D,20160525,000000,11.1462,11.2862,11.1462,11.2482,2144831.4621048,0
+RDN.US,D,20160526,000000,11.2658,11.3659,11.2153,11.2736,2280013.0632677,0
+RDN.US,D,20160527,000000,11.2911,11.4193,11.2395,11.3494,2398977.9351951,0
+RDN.US,D,20160531,000000,11.4106,11.4941,11.2658,11.3299,2885417.0404741,0
+RDN.US,D,20160601,000000,11.257,11.3008,10.9713,11.1929,2721293.5324806,0
+RDN.US,D,20160602,000000,11.1365,11.1559,10.9286,11.0103,2445543.2765637,0
+RDN.US,D,20160603,000000,10.9908,10.9908,10.6176,10.8635,2521884.0516795,0
+RDN.US,D,20160606,000000,10.8635,10.981,10.8003,10.8256,4178305.786227,0
+RDN.US,D,20160607,000000,10.844,10.8916,10.744,10.7906,1992039.8039965,0
+RDN.US,D,20160608,000000,10.8003,10.8353,10.6896,10.7731,2221428.4695691,0
+RDN.US,D,20160609,000000,10.6896,10.6993,10.3649,10.5427,3490367.2085815,0
+RDN.US,D,20160610,000000,10.3873,10.5156,10.2891,10.3601,2154754.5485961,0
+RDN.US,D,20160613,000000,10.3163,10.397,10.0704,10.0871,2551024.5643062,0
+RDN.US,D,20160614,000000,10.0336,10.1045,9.65749,9.71386,2882023.2481637,0
+RDN.US,D,20160615,000000,9.78576,9.97337,9.57683,9.58461,3098322.4540072,0
+RDN.US,D,20160616,000000,9.55837,9.55837,9.28725,9.48451,3598446.836404,0
+RDN.US,D,20160617,000000,9.45537,9.68471,9.44661,9.5127,4439006.2505921,0
+RDN.US,D,20160620,000000,9.67499,9.79937,9.35624,9.35624,2725748.27078,0
+RDN.US,D,20160621,000000,9.37568,9.45537,9,9.34653,6170523.6151081,0
+RDN.US,D,20160622,000000,9.4748,9.82168,9.42912,9.63806,5157215.232907,0
+RDN.US,D,20160623,000000,9.74107,9.9043,9.72357,9.85091,3063291.6845022,0
+RDN.US,D,20160624,000000,9.37568,9.5127,9.2474,9.25615,8131486.2427035,0
+RDN.US,D,20160627,000000,9.14585,9.16528,8.48057,8.50797,4886556.6945009,0
+RDN.US,D,20160628,000000,8.67211,8.93818,8.67211,8.87346,3229620.4371654,0
+RDN.US,D,20160629,000000,9.00951,9.09309,8.81924,9.02837,2064357.0109093,0
+RDN.US,D,20160630,000000,9.53893,9.53893,9.14585,9.5127,4644154.7185718,0
+RDN.US,D,20160701,000000,9.4748,9.65749,9.41261,9.54866,2100446.6683122,0
+RDN.US,D,20160705,000000,9.4748,9.50298,8.99436,9.01894,2945399.0780652,0
+RDN.US,D,20160706,000000,9.31932,9.57683,9.08346,9.55837,7194916.8762561,0
+RDN.US,D,20160707,000000,9.62154,9.8412,9.55351,9.66624,3332193.6421096,0
+RDN.US,D,20160708,000000,9.81196,10.051,9.7333,10.0151,3573614.9376048,0
+RDN.US,D,20160711,000000,10.1327,10.3873,10.0948,10.3163,4256297.150447,0
+RDN.US,D,20160712,000000,10.4524,10.739,10.4524,10.6701,3367156.4946066,0
+RDN.US,D,20160713,000000,10.6701,10.7537,10.5243,10.708,3146198.7994397,0
+RDN.US,D,20160714,000000,10.8916,11.1181,10.8732,11.0646,5064259.4879179,0
+RDN.US,D,20160715,000000,11.1462,11.1559,10.8732,10.9713,2080199.1675549,0
+RDN.US,D,20160718,000000,10.981,11.0006,10.8732,10.9363,1826419.0346897,0
+RDN.US,D,20160719,000000,11.0919,11.3582,10.981,11.0646,4989108.2894881,0
+RDN.US,D,20160720,000000,11.1278,11.2395,10.8537,10.9626,2338200.4453737,0
+RDN.US,D,20160721,000000,10.9548,11.0287,10.9091,10.9286,2554018.0578874,0
+RDN.US,D,20160722,000000,10.9286,10.9908,10.8819,10.9286,1421939.2933727,0
+RDN.US,D,20160725,000000,11.2113,11.2862,11.019,11.1462,4463590.1494075,0
+RDN.US,D,20160726,000000,11.1365,11.3056,11.1365,11.2813,3136570.0199833,0
+RDN.US,D,20160727,000000,11.2911,11.3582,11.0919,11.257,3081497.5588363,0
+RDN.US,D,20160728,000000,11.257,11.6468,11.0831,11.6118,4225710.8287857,0
+RDN.US,D,20160729,000000,11.6195,11.8225,11.4562,11.7759,3519366.7419643,0
+RDN.US,D,20160801,000000,11.7944,11.8984,11.6118,11.6195,3412146.367198,0
+RDN.US,D,20160802,000000,11.6292,11.6468,11.3756,11.4281,2482726.809414,0
+RDN.US,D,20160803,000000,11.4659,11.6846,11.4659,11.6195,2363411.0329451,0
+RDN.US,D,20160804,000000,11.6118,11.7419,11.5291,11.5923,2195229.9982447,0
+RDN.US,D,20160805,000000,11.7284,11.8664,11.6662,11.7847,2358056.908812,0
+RDN.US,D,20160808,000000,11.8225,11.9587,11.8041,11.8664,1570935.831396,0
+RDN.US,D,20160809,000000,11.8664,11.8935,11.7031,11.8225,2114988.1113495,0
+RDN.US,D,20160810,000000,11.7944,11.8712,11.5661,11.6021,2242288.2524442,0
+RDN.US,D,20160811,000000,11.5564,11.7662,11.5466,11.7284,2253666.4093803,0
+RDN.US,D,20160812,000000,11.8138,12.05,11.7098,12.0325,2855405.9552899,0
+RDN.US,D,20160815,000000,12.1044,12.3328,11.9674,12.2958,3996636.0221138,0
+RDN.US,D,20160816,000000,12.2861,12.4417,12.2161,12.2405,4285082.64235,0
+RDN.US,D,20160817,000000,12.2016,12.3134,12.0228,12.1686,2935930.8297185,0
+RDN.US,D,20160818,000000,12.2045,12.3988,12.052,12.362,1834216.1130207,0
+RDN.US,D,20160819,000000,12.3163,12.362,12.2337,12.2891,1624634.5166987,0
+RDN.US,D,20160822,000000,12.2434,12.3425,12.1015,12.326,1424120.8699942,0
+RDN.US,D,20160823,000000,12.3522,12.5126,12.3163,12.4173,3101962.1882101,0
+RDN.US,D,20160824,000000,12.4261,12.5165,12.326,12.3988,1676244.2394817,0
+RDN.US,D,20160825,000000,12.3357,12.5534,12.3357,12.3988,1872956.5918277,0
+RDN.US,D,20160826,000000,12.3988,12.4981,12.2725,12.4173,1898278.3163211,0
+RDN.US,D,20160829,000000,12.4824,12.5913,12.3357,12.5262,1334055.7140286,0
+RDN.US,D,20160830,000000,12.5078,12.6195,12.4727,12.5728,2343693.4906595,0
+RDN.US,D,20160831,000000,12.5447,12.6311,12.3891,12.5165,1843992.0459944,0
+RDN.US,D,20160901,000000,12.5262,12.636,12.3075,12.636,2773402.3423683,0
+RDN.US,D,20160902,000000,12.636,12.8186,12.5631,12.7457,1766975.1879352,0
+RDN.US,D,20160906,000000,12.7283,12.737,12.4591,12.6283,2801241.1123412,0
+RDN.US,D,20160907,000000,12.5816,12.7283,12.5447,12.7108,1756226.8068917,0
+RDN.US,D,20160908,000000,12.6914,12.9159,12.6195,12.8186,4511783.4408776,0
+RDN.US,D,20160909,000000,12.7196,12.7876,12.4348,12.4727,2974221.6156088,0
+RDN.US,D,20160912,000000,12.326,12.6487,12.0772,12.6283,2530377.7938654,0
+RDN.US,D,20160913,000000,12.4445,12.4824,12.1064,12.2988,3063629.2114511,0
+RDN.US,D,20160914,000000,12.2891,12.362,12.1258,12.2628,2098929.8551328,0
+RDN.US,D,20160915,000000,12.1958,12.3522,12.1258,12.3357,1168207.5256495,0
+RDN.US,D,20160916,000000,12.2725,12.2988,12.1443,12.2725,2947578.5965955,0
+RDN.US,D,20160919,000000,12.3891,12.4981,12.3163,12.3707,1839851.1665959,0
+RDN.US,D,20160920,000000,12.6195,12.672,12.3425,12.3522,1782989.1951919,0
+RDN.US,D,20160921,000000,12.3988,12.5447,12.3891,12.4981,1910259.4939649,0
+RDN.US,D,20160922,000000,12.5165,12.636,12.464,12.601,2135825.2552219,0
+RDN.US,D,20160923,000000,12.5534,12.6283,12.4911,12.5447,2188096.6543105,0
+RDN.US,D,20160926,000000,12.4348,12.4348,12.2531,12.3425,1691017.2177736,0
+RDN.US,D,20160927,000000,12.2814,12.4445,12.2628,12.3707,1789964.0661074,0
+RDN.US,D,20160928,000000,12.3522,12.5631,12.2628,12.5447,1686169.3840642,0
+RDN.US,D,20160929,000000,12.5913,12.6195,12.2628,12.3522,2320205.5253828,0
+RDN.US,D,20160930,000000,12.4348,12.531,12.2891,12.3707,1766265.1464875,0
+RDN.US,D,20161003,000000,12.2988,12.4076,12.2531,12.3075,1672912.189906,0
+RDN.US,D,20161004,000000,12.2891,12.4261,12.1968,12.326,1896026.7646006,0
+RDN.US,D,20161005,000000,12.3891,12.4981,12.2764,12.2891,1229628.1689561,0
+RDN.US,D,20161006,000000,12.2725,12.2725,12.0587,12.1161,1337129.4731647,0
+RDN.US,D,20161007,000000,12.1443,12.1704,11.9335,12.0422,1457831.3740248,0
+RDN.US,D,20161010,000000,12.1258,12.2677,12.1161,12.2045,1548370.9200011,0
+RDN.US,D,20161011,000000,12.188,12.2482,12.0684,12.2142,1973582.8425418,0
+RDN.US,D,20161012,000000,12.2142,12.6195,12.188,12.5913,3500152.4029655,0
+RDN.US,D,20161013,000000,12.4911,12.5447,12.2434,12.4543,2067130.2887373,0
+RDN.US,D,20161014,000000,12.601,12.7681,12.5262,12.5447,2051433.2275179,0
+RDN.US,D,20161017,000000,12.8186,12.8274,12.5816,12.7196,2955675.1271891,0
+RDN.US,D,20161018,000000,12.9023,13.2404,12.8634,13.2123,3233458.7771647,0
+RDN.US,D,20161019,000000,13.2307,13.3173,13.1656,13.2754,2047181.211197,0
+RDN.US,D,20161020,000000,13.222,13.3123,13.148,13.222,1266288.9466537,0
+RDN.US,D,20161021,000000,13.0567,13.3036,13.0393,13.1938,1488447.5380079,0
+RDN.US,D,20161024,000000,13.2754,13.3949,13.2599,13.3755,1536303.302529,0
+RDN.US,D,20161025,000000,13.3667,13.3852,13.0714,13.1093,2268512.449908,0
+RDN.US,D,20161026,000000,13.0393,13.1851,12.9644,13.1034,2994650.2283876,0
+RDN.US,D,20161027,000000,12.9557,13.3949,12.5728,12.7108,3947302.5481453,0
+RDN.US,D,20161028,000000,12.6914,12.911,12.4543,12.5078,2902280.0103312,0
+RDN.US,D,20161031,000000,12.5165,12.5447,12.2891,12.4076,2348520.7434574,0
+RDN.US,D,20161101,000000,12.4981,12.4981,11.9382,12.0772,3445692.2239365,0
+RDN.US,D,20161102,000000,12.0422,12.0772,11.878,11.9509,2326507.4004915,0
+RDN.US,D,20161103,000000,11.9878,12.0655,11.8332,11.8585,1882475.2634076,0
+RDN.US,D,20161104,000000,11.8955,12.2725,11.8411,12.0587,2210138.8105526,0
+RDN.US,D,20161107,000000,12.3163,12.5631,12.2725,12.4911,2486372.7178904,0
+RDN.US,D,20161108,000000,12.4727,12.5447,12.2677,12.3891,1833686.1545488,0
+RDN.US,D,20161109,000000,12.3075,12.7914,12.3075,12.5728,7323809.9799027,0
+RDN.US,D,20161110,000000,12.737,13.052,12.6447,13.0111,4765189.001153,0
+RDN.US,D,20161111,000000,13.0111,13.2307,12.9294,13.1287,2953476.0567927,0
+RDN.US,D,20161114,000000,13.3036,13.5815,12.9383,12.9926,3168725.6361483,0
+RDN.US,D,20161115,000000,12.9294,13.0762,12.4348,13.0567,3594624.961134,0
+RDN.US,D,20161116,000000,12.9644,13.3376,12.947,13.3376,9654688.7660019,0
+RDN.US,D,20161117,000000,13.3056,13.5251,13.1909,13.4863,3134473.8541446,0
+RDN.US,D,20161118,000000,13.5154,13.53,13.3405,13.3979,2203529.2508167,0
+RDN.US,D,20161121,000000,13.46,13.4863,13.3269,13.4338,2721112.4204593,0
+RDN.US,D,20161122,000000,13.5154,13.563,13.1403,13.223,3400021.1231736,0
+RDN.US,D,20161123,000000,13.1957,13.3502,13.1403,13.2861,3354663.8813116,0
+RDN.US,D,20161125,000000,13.3405,13.3405,13.223,13.2676,907218.92852304,0
+RDN.US,D,20161128,000000,13.2676,13.424,13.223,13.2774,3542214.6408926,0
+RDN.US,D,20161129,000000,13.3317,13.6059,13.2327,13.3784,4360536.3801791,0
+RDN.US,D,20161130,000000,13.5057,13.5796,13.2774,13.2959,3652853.5050631,0
+RDN.US,D,20161201,000000,13.424,13.6991,13.3882,13.597,4135262.8678657,0
+RDN.US,D,20161202,000000,13.5883,13.7351,13.5251,13.597,2472427.0922419,0
+RDN.US,D,20161205,000000,13.6893,13.7709,13.5796,13.6991,2363269.0246554,0
+RDN.US,D,20161206,000000,13.7438,13.8993,13.6019,13.8448,2097478.9008705,0
+RDN.US,D,20161207,000000,13.8819,14.0111,13.7895,14.0111,2538759.3700836,0
+RDN.US,D,20161208,000000,14.0334,14.6904,14.0013,14.6854,4736262.5300061,0
+RDN.US,D,20161209,000000,14.7856,15.5319,14.7389,15.4046,6345588.9647132,0
+RDN.US,D,20161212,000000,15.5056,15.8876,15.5056,15.8535,4613360.529704,0
+RDN.US,D,20161213,000000,15.9351,15.9945,15.5775,15.9254,4282618.0781949,0
+RDN.US,D,20161214,000000,15.8447,16.2355,15.7505,15.835,4332811.8342652,0
+RDN.US,D,20161215,000000,15.9712,16.2267,15.906,15.9993,2628354.2522208,0
+RDN.US,D,20161216,000000,16.0722,16.1995,15.9069,16.0527,3485390.744175,0
+RDN.US,D,20161219,000000,16.008,16.149,15.8972,16.1353,1860264.3436909,0
+RDN.US,D,20161220,000000,16.1082,16.4201,16.0906,16.4201,2194039.392513,0
+RDN.US,D,20161221,000000,16.4016,16.5298,16.2733,16.3929,1585888.8926637,0
+RDN.US,D,20161222,000000,16.3268,16.5395,16.3006,16.5104,2156439.0962044,0
+RDN.US,D,20161223,000000,16.5104,16.7116,16.4288,16.6932,1826203.9641643,0
+RDN.US,D,20161227,000000,16.6834,16.8485,16.6475,16.7204,1668538.7462072,0
+RDN.US,D,20161228,000000,16.7495,16.7757,16.3977,16.5201,1766049.0469165,0
+RDN.US,D,20161229,000000,16.4909,16.6746,16.3229,16.4909,1574783.4328054,0
+RDN.US,D,20161230,000000,16.5007,16.6056,16.3637,16.4201,1484676.0859712,0
+RDN.US,D,20170103,000000,16.5395,16.7398,16.3832,16.5395,3145544.3264532,0
+RDN.US,D,20170104,000000,16.6572,17.1227,16.6203,17.0401,2750581.1986249,0
+RDN.US,D,20170105,000000,16.9399,16.9769,16.5201,16.6378,2230957.4316047,0
+RDN.US,D,20170106,000000,16.7592,16.8398,16.5483,16.6203,2471205.6151429,0
+RDN.US,D,20170109,000000,16.2636,16.2636,15.6427,15.8535,4660399.2320376,0
+RDN.US,D,20170110,000000,15.9254,16.2956,15.8613,16.1907,2553277.1450726,0
+RDN.US,D,20170111,000000,16.1907,16.4288,16.1353,16.3355,2767087.0896671,0
+RDN.US,D,20170112,000000,16.3103,16.3443,15.8972,16.3268,2329637.7571342,0
+RDN.US,D,20170113,000000,16.4638,16.63,16.2831,16.3735,2318638.2889703,0
+RDN.US,D,20170117,000000,16.2452,16.3443,16.0168,16.1722,2002370.392536,0
+RDN.US,D,20170118,000000,16.2909,16.6106,16.008,16.5824,3085315.317924,0
+RDN.US,D,20170119,000000,16.7116,16.8301,16.525,16.6475,2620787.680099,0
+RDN.US,D,20170120,000000,16.6475,16.9215,16.4375,16.7398,2741816.8174524,0
+RDN.US,D,20170123,000000,16.7301,16.8011,16.3637,16.5658,1816812.894236,0
+RDN.US,D,20170124,000000,16.6746,16.7719,16.5298,16.6834,1809117.6914172,0
+RDN.US,D,20170125,000000,16.8301,17.0595,16.7116,16.8485,2133425.5209382,0
+RDN.US,D,20170126,000000,16.9575,17.0118,16.5921,16.8301,2083841.9888946,0
+RDN.US,D,20170127,000000,16.9128,16.9128,16.5562,16.5658,1769520.017645,0
+RDN.US,D,20170130,000000,16.4201,16.6378,16.2082,16.5658,2227701.5314016,0
+RDN.US,D,20170131,000000,16.5483,16.8865,16.4201,16.8011,1954397.3168192,0
+RDN.US,D,20170201,000000,16.9672,17.3044,16.9525,17.2947,2907542.5494079,0
+RDN.US,D,20170202,000000,17.2325,17.3685,17.0031,17.0595,2318481.8740426,0
+RDN.US,D,20170203,000000,17.2412,17.5532,17.2228,17.4502,1802357.891027,0
+RDN.US,D,20170206,000000,17.3967,17.559,17.2947,17.4318,1970724.1539311,0
+RDN.US,D,20170207,000000,17.5153,17.5638,17.2762,17.3141,2118512.592448,0
+RDN.US,D,20170208,000000,17.1051,17.3365,17.0109,17.3325,2689431.1943049,0
+RDN.US,D,20170209,000000,17.3325,17.866,17.2947,17.7708,2786308.6319849,0
+RDN.US,D,20170210,000000,17.8971,18.0343,17.7708,17.9156,2303003.999531,0
+RDN.US,D,20170213,000000,17.8544,18.1275,17.8544,18.0099,1493357.1144519,0
+RDN.US,D,20170214,000000,17.935,18.146,17.8447,17.9069,1870399.4135708,0
+RDN.US,D,20170215,000000,17.8874,17.973,17.7233,17.871,3021522.7245644,0
+RDN.US,D,20170216,000000,17.871,17.871,17.5774,17.6241,2766910.0938279,0
+RDN.US,D,20170217,000000,17.5347,17.5347,17.2675,17.35,2658680.2253514,0
+RDN.US,D,20170221,000000,17.35,17.4502,17.2151,17.2577,2457200.3048509,0
+RDN.US,D,20170222,000000,17.1664,17.2412,16.9312,17.1567,2429185.5680844,0
+RDN.US,D,20170223,000000,17.353,17.353,16.905,17.0322,2030011.5857582,0
+RDN.US,D,20170224,000000,16.7855,17.076,16.7602,17.0138,1403462.780052,0
+RDN.US,D,20170227,000000,17.0615,17.1245,16.9595,17.0138,1572463.9640765,0
+RDN.US,D,20170228,000000,16.9886,17.1595,16.9595,16.9964,2329027.5331075,0
+RDN.US,D,20170301,000000,17.2704,17.6368,17.2178,17.4803,2010175.7032314,0
+RDN.US,D,20170302,000000,17.4618,17.5084,16.9331,16.9595,1374909.8524493,0
+RDN.US,D,20170303,000000,17.0138,17.1324,16.8875,17.0974,1108618.5834687,0
+RDN.US,D,20170306,000000,17.0421,17.0712,16.7689,17.0615,2062248.4965238,0
+RDN.US,D,20170307,000000,17.0225,17.0799,16.8787,16.9147,1423835.8243696,0
+RDN.US,D,20170308,000000,17.0518,17.179,16.8127,16.8321,2499136.9992176,0
+RDN.US,D,20170309,000000,16.8787,17.0799,16.8321,16.9789,1308249.3090687,0
+RDN.US,D,20170310,000000,17.1595,17.2178,16.8642,17.0974,1576798.3040435,0
+RDN.US,D,20170313,000000,17.0896,17.453,16.9682,17.3811,1638776.6900524,0
+RDN.US,D,20170314,000000,17.2178,17.2704,16.9789,17.251,1252786.8396483,0
+RDN.US,D,20170315,000000,17.353,17.4258,17.1245,17.2704,1382193.4370377,0
+RDN.US,D,20170316,000000,17.4074,17.627,17.2879,17.2976,1144195.7761745,0
+RDN.US,D,20170317,000000,17.3432,17.3432,16.9789,17.1158,2329984.5454934,0
+RDN.US,D,20170320,000000,17.0974,17.0974,16.7465,16.8224,1746653.5958963,0
+RDN.US,D,20170321,000000,16.9964,16.9964,16.3025,16.3288,1951173.317029,0
+RDN.US,D,20170322,000000,16.2014,16.3025,15.937,16.2558,2769976.6496451,0
+RDN.US,D,20170323,000000,16.2655,16.6028,16.1655,16.2558,1903613.9176338,0
+RDN.US,D,20170324,000000,16.2655,16.3656,16.1043,16.2014,1303387.0687212,0
+RDN.US,D,20170327,000000,15.8797,16.2471,15.7719,16.2102,1645658.946866,0
+RDN.US,D,20170328,000000,16.0916,16.4832,16.0916,16.3949,1307887.0850259,0
+RDN.US,D,20170329,000000,16.3209,16.4308,16.2286,16.2373,897767.14490566,0
+RDN.US,D,20170330,000000,16.2014,16.4472,16.2014,16.3462,907559.54260876,0
+RDN.US,D,20170331,000000,16.2839,16.5221,16.2373,16.4026,1406688.8379334,0
+RDN.US,D,20170403,000000,16.4026,16.5221,16.0916,16.2752,1138656.4238378,0
+RDN.US,D,20170404,000000,16.2286,16.3559,16.1655,16.2839,1382441.4370214,0
+RDN.US,D,20170405,000000,16.4026,16.5939,16.0839,16.1198,1638884.7398379,0
+RDN.US,D,20170406,000000,16.0742,16.3852,15.9819,16.3754,1173579.1435573,0
+RDN.US,D,20170407,000000,16.2655,16.4308,16.1829,16.3656,905054.84567629,0
+RDN.US,D,20170410,000000,16.3852,16.7418,16.3852,16.5581,1235076.965282,0
+RDN.US,D,20170411,000000,16.4832,16.905,16.4385,16.8972,1251264.8812412,0
+RDN.US,D,20170412,000000,16.8505,17.2354,16.8505,17.0974,2040604.5809195,0
+RDN.US,D,20170413,000000,17.0518,17.1245,16.7126,16.7223,2302779.6675954,0
+RDN.US,D,20170417,000000,16.7321,17.0225,16.7321,17.0138,1123530.4829133,0
+RDN.US,D,20170418,000000,16.8592,17.2704,16.8321,17.2354,1889763.9932237,0
+RDN.US,D,20170419,000000,17.3714,17.7922,17.2976,17.4346,3038493.744207,0
+RDN.US,D,20170420,000000,17.5278,17.7446,17.2178,17.4074,2433864.6383194,0
+RDN.US,D,20170421,000000,17.353,17.3987,16.7777,16.9331,2008188.6162238,0
+RDN.US,D,20170424,000000,17.251,17.3909,17.0896,17.0974,1545537.9575298,0
+RDN.US,D,20170425,000000,17.2178,17.3987,17.1693,17.1693,1184341.9312388,0
+RDN.US,D,20170426,000000,17.1693,17.8476,17.1693,17.666,2771242.3757037,0
+RDN.US,D,20170427,000000,16.5124,16.7515,15.627,15.6893,9482170.3041978,0
+RDN.US,D,20170428,000000,15.6893,15.6893,15.252,15.4143,3880980.5607593,0
+RDN.US,D,20170501,000000,15.5436,15.5436,15.0596,15.0877,3062267.7841538,0
+RDN.US,D,20170502,000000,15.0974,15.3336,14.9867,15.1422,3123605.0747688,0
+RDN.US,D,20170503,000000,15.0877,15.1684,14.9818,15.042,1795441.6757094,0
+RDN.US,D,20170504,000000,15.0974,15.3705,15.0547,15.3423,1719099.8715481,0
+RDN.US,D,20170505,000000,15.3705,15.4979,15.0236,15.152,3749908.9676278,0
+RDN.US,D,20170508,000000,15.115,15.252,14.9867,15.0148,1870976.7081392,0
+RDN.US,D,20170509,000000,15.0877,15.3607,15.042,15.2443,1980153.2985458,0
+RDN.US,D,20170510,000000,15.115,15.2248,15.0148,15.1684,1451450.2624069,0
+RDN.US,D,20170511,000000,15.115,15.4804,15.0877,15.3794,2113306.650878,0
+RDN.US,D,20170512,000000,15.3151,15.3151,15.1053,15.2977,1811419.666371,0
+RDN.US,D,20170515,000000,15.3423,15.5979,15.3336,15.4804,1359887.8451279,0
+RDN.US,D,20170516,000000,15.462,15.735,15.462,15.699,1889739.2961299,0
+RDN.US,D,20170517,000000,15.389,15.5338,15.288,15.3336,1910126.7470856,0
+RDN.US,D,20170518,000000,15.2899,15.4123,15.1441,15.1538,1592686.76774,0
+RDN.US,D,20170519,000000,15.1344,15.2996,15.0168,15.0343,1298202.7371083,0
+RDN.US,D,20170522,000000,15.0168,15.1791,14.8108,15.08,1605038.4017911,0
+RDN.US,D,20170523,000000,15.08,15.1791,14.8157,15.1627,2730324.4364575,0
+RDN.US,D,20170524,000000,15.218,15.2724,15.1071,15.1538,1230848.6170094,0
+RDN.US,D,20170525,000000,15.1986,15.2083,14.8895,14.9507,833740.9582002,0
+RDN.US,D,20170526,000000,14.9275,15.1627,14.8157,15.1169,774243.60107558,0
+RDN.US,D,20170530,000000,15.0343,15.0343,14.7971,14.9352,1326102.2207701,0
+RDN.US,D,20170531,000000,14.9507,14.9604,14.4862,14.6699,2644389.8694346,0
+RDN.US,D,20170601,000000,14.6894,15.0246,14.6894,14.9887,3045752.6317015,0
+RDN.US,D,20170602,000000,14.9604,15.2899,14.8526,14.8798,2685067.0120162,0
+RDN.US,D,20170605,000000,14.8428,14.871,14.4756,14.5328,2818481.7419248,0
+RDN.US,D,20170606,000000,14.4134,14.871,14.2308,14.7612,2191163.2101275,0
+RDN.US,D,20170607,000000,14.7807,14.9557,14.7243,14.943,1225699.2729462,0
+RDN.US,D,20170608,000000,14.943,15.4503,14.9089,15.2365,1805960.5795894,0
+RDN.US,D,20170609,000000,15.2996,15.5367,15.2627,15.5105,1832850.569541,0
+RDN.US,D,20170612,000000,15.4911,15.9022,15.4317,15.4736,1870445.7206218,0
+RDN.US,D,20170613,000000,15.564,15.8303,15.527,15.665,1546679.1690738,0
+RDN.US,D,20170614,000000,15.564,15.6377,15.2365,15.5911,1878266.467001,0
+RDN.US,D,20170615,000000,15.3822,15.629,15.3724,15.527,1340969.8712551,0
+RDN.US,D,20170616,000000,15.3997,15.527,15.2996,15.527,3049702.1086229,0
+RDN.US,D,20170619,000000,15.6377,15.7379,15.4832,15.6203,1273156.7968292,0
+RDN.US,D,20170620,000000,15.527,15.6009,15.2724,15.3171,1488470.1770106,0
+RDN.US,D,20170621,000000,15.3637,15.3637,15.0615,15.1071,1108392.1934419,0
+RDN.US,D,20170622,000000,15.1441,15.1888,14.8565,14.8895,1285046.3894166,0
+RDN.US,D,20170623,000000,14.9275,15.0168,14.8428,14.9275,1956075.690154,0
+RDN.US,D,20170626,000000,14.9275,15.0848,14.7341,14.8992,1795808.0159346,0
+RDN.US,D,20170627,000000,14.979,15.0081,14.871,14.9352,1886017.2382809,0
+RDN.US,D,20170628,000000,15.0527,15.2083,14.9178,15.0246,3238528.8847186,0
+RDN.US,D,20170629,000000,15.2724,15.2821,14.8332,14.8992,3568342.1080723,0
+RDN.US,D,20170630,000000,15.0527,15.0713,14.7894,14.9352,3301063.984384,0
+RDN.US,D,20170703,000000,15.0168,15.6922,15.0168,15.5737,1193951.1588293,0
+RDN.US,D,20170705,000000,15.564,15.7019,15.3637,15.665,1248189.0640139,0
+RDN.US,D,20170706,000000,15.6475,15.665,15.3919,15.5183,914228.78698811,0
+RDN.US,D,20170707,000000,15.5562,15.6834,15.4269,15.6203,763516.8299893,0
+RDN.US,D,20170710,000000,15.5464,15.7554,15.455,15.5737,1060085.7069583,0
+RDN.US,D,20170711,000000,15.5562,15.7282,15.4736,15.5824,1602600.592821,0
+RDN.US,D,20170712,000000,15.5911,15.8652,15.5911,15.7748,962509.54733215,0
+RDN.US,D,20170713,000000,15.8303,15.8827,15.6874,15.803,670640.32150956,0
+RDN.US,D,20170714,000000,15.7116,15.9993,15.6106,15.8924,843233.90364063,0
+RDN.US,D,20170717,000000,15.8303,15.9022,15.7457,15.8729,1057114.8523799,0
+RDN.US,D,20170718,000000,15.7554,15.94,15.7554,15.9303,689957.56506593,0
+RDN.US,D,20170719,000000,15.9206,16.0575,15.8117,15.8574,1566701.3088498,0
+RDN.US,D,20170720,000000,15.94,16.145,15.7193,15.8574,1750232.6164103,0
+RDN.US,D,20170721,000000,15.9595,16.0382,15.8117,16.0206,1503448.9644177,0
+RDN.US,D,20170724,000000,15.8574,16.0625,15.8117,15.8827,1743870.0276127,0
+RDN.US,D,20170725,000000,16.113,16.1956,15.6874,15.7379,2355108.6932363,0
+RDN.US,D,20170726,000000,15.7379,15.9546,15.7379,15.8924,1871910.0524767,0
+RDN.US,D,20170727,000000,15.8827,16.1043,15.84,15.8574,1807413.5919429,0
+RDN.US,D,20170728,000000,15.8574,15.9303,15.665,15.7845,1027180.9456139,0
+RDN.US,D,20170731,000000,15.8206,16.0625,15.7457,15.9109,1602013.0077971,0
+RDN.US,D,20170801,000000,16.077,16.3802,15.9847,16.2782,2496605.5471002,0
+RDN.US,D,20170802,000000,16.3977,16.4327,15.8924,16.1587,1571297.0263932,0
+RDN.US,D,20170803,000000,16.1684,16.2043,15.8652,15.9109,934238.57821726,0
+RDN.US,D,20170804,000000,15.9847,16.1043,15.9022,16.0479,1085004.0455861,0
+RDN.US,D,20170807,000000,16.1043,16.2131,15.9206,16.149,1445023.8727836,0
+RDN.US,D,20170808,000000,16.1859,16.2588,15.8924,15.94,1322356.4948728,0
+RDN.US,D,20170809,000000,15.8652,16.2218,15.8303,16.2218,1374562.0350445,0
+RDN.US,D,20170810,000000,16.1684,16.2685,15.7379,15.7457,1483516.3516067,0
+RDN.US,D,20170811,000000,15.6922,15.8206,15.5562,15.6106,1008576.8306418,0
+RDN.US,D,20170814,000000,15.7457,15.9847,15.6834,15.7748,1285943.7171591,0
+RDN.US,D,20170815,000000,15.8827,15.9022,15.7019,15.7019,1012847.369783,0
+RDN.US,D,20170816,000000,15.7554,15.9799,15.7116,15.7748,1354177.6712256,0
+RDN.US,D,20170817,000000,15.7116,15.7942,15.4366,15.4366,782577.8411972,0
+RDN.US,D,20170818,000000,15.2821,15.4366,15.2267,15.2724,1181548.0724993,0
+RDN.US,D,20170821,000000,15.2083,15.2724,15.0343,15.0343,1319725.2253345,0
+RDN.US,D,20170822,000000,15.3637,15.7748,15.2821,15.7554,2164638.5313554,0
+RDN.US,D,20170823,000000,15.7651,16.0575,15.6737,16.0129,1263410.706177,0
+RDN.US,D,20170824,000000,16.0382,16.077,15.84,15.9303,887676.32398546,0
+RDN.US,D,20170825,000000,15.9847,16.0293,15.8497,15.8497,816198.81826275,0
+RDN.US,D,20170828,000000,15.8497,15.9022,15.5105,15.5562,1418755.4263599,0
+RDN.US,D,20170829,000000,15.3997,15.4911,15.1538,15.4647,1228119.5881414,0
+RDN.US,D,20170830,000000,15.4366,15.7942,15.4123,15.7845,1718529.7802988,0
+RDN.US,D,20170831,000000,15.8574,16.0206,15.7942,15.9847,1358540.8244686,0
+RDN.US,D,20170901,000000,15.9847,16.113,15.94,15.9945,911202.3639485,0
+RDN.US,D,20170905,000000,15.9497,15.9497,15.254,15.2627,2103269.3403278,0
+RDN.US,D,20170906,000000,15.3171,15.4415,15.0897,15.1169,1124309.4704146,0
+RDN.US,D,20170907,000000,15.1071,15.2452,14.6418,14.7243,2633306.0195335,0
+RDN.US,D,20170908,000000,14.6971,15.0295,14.6048,14.9507,1603085.2732875,0
+RDN.US,D,20170911,000000,15.1791,15.455,15.0158,15.455,1941260.5209934,0
+RDN.US,D,20170912,000000,15.5464,15.8827,15.4366,15.8497,1292788.9283319,0
+RDN.US,D,20170913,000000,15.8497,15.9206,15.564,15.629,1148846.0331333,0
+RDN.US,D,20170914,000000,15.629,15.7554,15.5416,15.5911,952874.59360221,0
+RDN.US,D,20170915,000000,15.629,15.84,15.5008,15.803,2964827.4585437,0
+RDN.US,D,20170918,000000,15.8303,15.9351,15.6786,15.7019,1113493.1723631,0
+RDN.US,D,20170919,000000,15.7019,16.008,15.7019,15.9497,1108744.1270289,0
+RDN.US,D,20170920,000000,15.9672,16.1859,15.8117,16.113,1188338.7442567,0
+RDN.US,D,20170921,000000,16.0858,16.2685,16.0206,16.077,961901.38139662,0
+RDN.US,D,20170922,000000,16.0382,16.3879,16.0382,16.3229,1052358.6037267,0
+RDN.US,D,20170925,000000,16.2403,16.319,16.0293,16.1956,1379158.7816334,0
+RDN.US,D,20170926,000000,16.2131,16.8622,16.2043,16.8059,2606412.9424452,0
+RDN.US,D,20170927,000000,16.8991,17.1431,16.6523,17.0352,1842291.0336569,0
+RDN.US,D,20170928,000000,17.0449,17.1722,16.8438,17.1431,1218212.9663793,0
+RDN.US,D,20170929,000000,17.1431,17.3101,17.0352,17.0741,1274458.539483,0
+RDN.US,D,20171002,000000,17.0449,17.2014,16.9176,17.1353,1069788.5776964,0
+RDN.US,D,20171003,000000,17.1722,17.282,17.0449,17.1722,1296828.9612641,0
+RDN.US,D,20171004,000000,17.2111,17.282,16.9817,17.0352,1094812.9080184,0
+RDN.US,D,20171005,000000,17.0547,17.2957,17.0352,17.2208,692368.61885097,0
+RDN.US,D,20171006,000000,17.2014,17.3287,17.0449,17.1101,1030141.5097367,0
+RDN.US,D,20171009,000000,17.0255,17.0255,16.8351,16.9438,1150992.6222053,0
+RDN.US,D,20171010,000000,16.9817,17.1431,16.9079,17.1431,1287655.0199523,0
+RDN.US,D,20171011,000000,17.2907,17.4375,17.1178,17.2014,1415890.5634757,0
+RDN.US,D,20171012,000000,17.2208,17.4191,17.1431,17.3287,1237318.226547,0
+RDN.US,D,20171013,000000,17.3841,17.7767,17.3287,17.7038,2219656.4530869,0
+RDN.US,D,20171016,000000,17.6951,18.0061,17.6951,17.9497,1743541.7620739,0
+RDN.US,D,20171017,000000,18.0303,18.1955,17.8039,18.1683,1975658.427469,0
+RDN.US,D,20171018,000000,18.2694,18.5618,18.2149,18.3704,2092320.295397,0
+RDN.US,D,20171019,000000,18.2323,18.7727,18.1333,18.6989,1649402.6146722,0
+RDN.US,D,20171020,000000,18.9194,19.0176,18.4977,18.5346,1540176.6300778,0
+RDN.US,D,20171023,000000,18.4346,18.4346,18.1061,18.143,1624006.7988973,0
+RDN.US,D,20171024,000000,18.2694,18.5618,18.2606,18.488,1457852.983982,0
+RDN.US,D,20171025,000000,18.488,18.662,18.316,18.5346,1565128.9272094,0
+RDN.US,D,20171026,000000,18.4433,19.2635,18.4152,19.0905,2606647.5648365,0
+RDN.US,D,20171027,000000,19.4092,19.7201,19.2829,19.3548,2635849.8201978,0
+RDN.US,D,20171030,000000,19.3548,19.6211,19.1177,19.1458,2877761.9704327,0
+RDN.US,D,20171031,000000,19.1547,19.3548,19.1089,19.1458,1428995.4588887,0
+RDN.US,D,20171101,000000,19.3189,19.5385,18.9652,19.0079,1600767.86265,0
+RDN.US,D,20171102,000000,18.9982,19.4646,18.8543,19.3839,2765146.3097103,0
+RDN.US,D,20171103,000000,18.8271,19.0468,18.143,18.3986,4789389.0659684,0
+RDN.US,D,20171106,000000,18.4063,18.5812,18.2781,18.4617,1833791.1171975,0
+RDN.US,D,20171107,000000,18.4346,18.5152,18.2052,18.2976,1681476.9362367,0
+RDN.US,D,20171108,000000,18.2422,18.4346,18.0576,18.316,1121945.752726,0
+RDN.US,D,20171109,000000,18.1955,18.4063,18.0576,18.2149,1170055.6915043,0
+RDN.US,D,20171110,000000,18.1615,18.1955,17.969,17.969,1354872.2769895,0
+RDN.US,D,20171113,000000,17.867,18.2791,17.7854,18.2323,1761139.4704724,0
+RDN.US,D,20171114,000000,18.0964,18.2323,17.9787,18.1517,868560.77336201,0
+RDN.US,D,20171115,000000,17.9215,18.9652,17.9215,18.9457,2090550.3370059,0
+RDN.US,D,20171116,000000,19.0905,19.6483,18.9555,18.9807,2497410.2607408,0
+RDN.US,D,20171117,000000,18.8349,19.2188,18.7592,19.0642,1085497.9874626,0
+RDN.US,D,20171120,000000,19.1829,19.2353,18.9885,19.1925,853342.21833562,0
+RDN.US,D,20171121,000000,19.2451,19.3189,19.1371,19.2013,1045502.0730525,0
+RDN.US,D,20171122,000000,19.2013,19.3276,18.9652,18.9807,705328.4188376,0
+RDN.US,D,20171124,000000,19.1022,19.1478,18.8563,19.0856,364513.66922872,0
+RDN.US,D,20171127,000000,19.04,19.176,18.8466,18.8563,795257.74078712,0
+RDN.US,D,20171128,000000,19.0109,19.176,18.729,19.1478,4998114.496371,0
+RDN.US,D,20171129,000000,19.2314,19.4073,19.0973,19.2665,931124.68630369,0
+RDN.US,D,20171130,000000,19.4121,19.4121,18.6639,18.7193,2128090.9486712,0
+RDN.US,D,20171201,000000,18.7562,19.6104,18.4899,19.5667,2835170.8030795,0
+RDN.US,D,20171204,000000,19.8338,20.0438,19.7785,19.9253,2461663.2755148,0
+RDN.US,D,20171205,000000,19.9253,20.0807,19.7513,19.9612,1951219.6240798,0
+RDN.US,D,20171206,000000,19.8338,20.106,19.796,20.0973,1220058.0450974,0
+RDN.US,D,20171207,000000,19.9981,20.3169,19.9981,20.0894,1521603.386473,0
+RDN.US,D,20171208,000000,20.1808,20.3723,19.9884,20.3091,815569.04237011,0
+RDN.US,D,20171211,000000,20.4908,20.7017,20.3091,20.5006,1527903.2034905,0
+RDN.US,D,20171212,000000,20.5103,20.6637,20.4354,20.5647,1778821.5606082,0
+RDN.US,D,20171213,000000,20.5103,20.5734,20.0894,20.1157,1469947.3566391,0
+RDN.US,D,20171214,000000,20.1536,20.1536,19.5054,19.5959,1431295.3757514,0
+RDN.US,D,20171215,000000,19.66,19.9428,19.6415,19.7037,2429454.1489798,0
+RDN.US,D,20171218,000000,19.9253,20.1341,19.7785,19.9525,1181627.3090087,0
+RDN.US,D,20171219,000000,20.0147,20.0147,19.5812,19.6502,1213540.0704177,0
+RDN.US,D,20171220,000000,20.4276,20.4908,20.106,20.2712,2033149.14572,0
+RDN.US,D,20171221,000000,20.3635,20.381,20.0894,20.1994,724068.36782575,0
+RDN.US,D,20171222,000000,19.9341,19.9341,19.2401,19.5229,3143804.210384,0
+RDN.US,D,20171226,000000,19.4675,19.7231,19.4675,19.5054,1001041.1298873,0
+RDN.US,D,20171227,000000,19.5569,19.5569,19.1022,19.1672,1775238.4239119,0
+RDN.US,D,20171228,000000,19.2314,19.3082,19.0769,19.2859,795663.18474415,0
+RDN.US,D,20171229,000000,19.3675,19.3947,18.7912,18.8281,874084.69001504,0
+RDN.US,D,20180102,000000,18.9573,19.1022,18.5453,19.0935,1726505.91256,0
+RDN.US,D,20180103,000000,19.1858,19.2401,18.8641,18.9573,1157684.5055873,0
+RDN.US,D,20180104,000000,18.7106,19.0895,18.5084,19.0585,1899791.0133183,0
+RDN.US,D,20180105,000000,19.1022,19.3131,19.0585,19.1672,1095665.986801,0
+RDN.US,D,20180108,000000,19.7698,19.9835,19.3947,19.6153,2299107.003934,0
+RDN.US,D,20180109,000000,19.7134,20.0244,19.6338,19.7863,1717613.929736,0
+RDN.US,D,20180110,000000,19.7601,20.106,19.6338,20.0244,1140475.7764165,0
+RDN.US,D,20180111,000000,20.1536,20.6114,20.0894,20.4724,1529550.705458,0
+RDN.US,D,20180112,000000,20.5734,20.8476,20.1808,20.2178,1548265.9573523,0
+RDN.US,D,20180116,000000,20.3723,20.5103,20.1623,20.2178,1040420.6459972,0
+RDN.US,D,20180117,000000,20.1994,20.4179,19.9981,20.3353,889020.25750798,0
+RDN.US,D,20180118,000000,20.5103,21.1759,20.5103,20.9126,1603710.9329978,0
+RDN.US,D,20180119,000000,20.8018,21.1944,20.8018,21.1857,1574235.9805588,0
+RDN.US,D,20180122,000000,21.067,21.1759,20.93,21.1662,1056636.3461869,0
+RDN.US,D,20180123,000000,21.1021,21.4403,21.0836,21.2945,971458.12766278,0
+RDN.US,D,20180124,000000,21.3946,21.4597,20.9223,20.9223,941005.58192635,0
+RDN.US,D,20180125,000000,21.1021,21.1021,20.555,20.7104,562426.91776215,0
+RDN.US,D,20180126,000000,20.7834,20.8573,20.4451,20.6016,1125265.4537548,0
+RDN.US,D,20180129,000000,20.52,20.52,20.2615,20.4004,955897.92950508,0
+RDN.US,D,20180130,000000,20.2907,20.5103,20.2363,20.4101,936917.18385211,0
+RDN.US,D,20180131,000000,20.555,20.5919,20.0244,20.1623,1109127.9610288,0
+RDN.US,D,20180201,000000,20.0894,20.8932,19.6415,20.8377,1358530.5340129,0
+RDN.US,D,20180202,000000,20.8932,21.0399,20.381,20.5006,1150222.8961143,0
+RDN.US,D,20180205,000000,20.2081,20.4908,19.4675,19.8154,2647820.7073858,0
+RDN.US,D,20180206,000000,19.3869,19.9787,19.1206,19.7513,1916443.0288322,0
+RDN.US,D,20180207,000000,19.7785,20.1711,19.5444,19.9155,1487690.1604638,0
+RDN.US,D,20180208,000000,19.9155,20.0098,18.9214,18.9301,1174298.4464151,0
+RDN.US,D,20180209,000000,19.176,19.2411,18.4725,18.9214,2070434.5540824,0
+RDN.US,D,20180212,000000,18.9826,19.2042,18.8203,19.1401,1691435.0102775,0
+RDN.US,D,20180213,000000,19.0672,19.2665,18.9069,19.2314,770997.99132826,0
+RDN.US,D,20180214,000000,19.0109,19.7231,18.9662,19.6502,2250119.289279,0
+RDN.US,D,20180215,000000,19.7231,19.7231,19.0448,19.4394,2851681.8393497,0
+RDN.US,D,20180216,000000,19.3208,19.6502,19.2946,19.5569,917168.7701993,0
+RDN.US,D,20180220,000000,19.3578,19.6288,19.3578,19.3578,948909.68099712,0
+RDN.US,D,20180221,000000,19.4218,19.8971,19.3305,19.5764,1824775.6489046,0
+RDN.US,D,20180222,000000,19.6687,19.8241,19.2217,19.2401,827605.78847491,0
+RDN.US,D,20180223,000000,19.2595,19.5084,19.2236,19.4899,760840.28244561,0
+RDN.US,D,20180226,000000,19.589,19.6717,19.2421,19.4248,2101917.1744406,0
+RDN.US,D,20180227,000000,19.4054,19.6979,19.0789,19.0954,1109985.1559939,0
+RDN.US,D,20180228,000000,19.1041,19.2887,18.7406,18.7495,937419.35809329,0
+RDN.US,D,20180301,000000,18.6931,18.8223,18.457,18.7125,839716.62586118,0
+RDN.US,D,20180302,000000,18.5949,18.9233,18.3549,18.8952,956952.70122068,0
+RDN.US,D,20180305,000000,18.8223,19.1041,18.6114,19.0031,796243.56644912,0
+RDN.US,D,20180306,000000,19.0225,19.3509,18.9039,19.3422,1632954.3501822,0
+RDN.US,D,20180307,000000,19.1876,20.0098,19.1041,19.899,1997410.3928586,0
+RDN.US,D,20180308,000000,19.8805,19.9553,19.5695,19.7066,1029140.2483909,0
+RDN.US,D,20180309,000000,19.8718,20.3664,19.763,20.2937,1195486.4948289,0
+RDN.US,D,20180312,000000,20.2207,20.2207,17.7708,18.2179,6834605.8291605,0
+RDN.US,D,20180313,000000,18.4016,18.8126,18.1275,18.2645,2911850.1341899,0
+RDN.US,D,20180314,000000,18.3112,18.3229,16.9391,17.2762,5221289.7847546,0
+RDN.US,D,20180315,000000,17.2577,17.3967,16.7535,16.9118,3515738.3272627,0
+RDN.US,D,20180316,000000,16.9857,17.2285,16.629,16.7669,3488455.2419009,0
+RDN.US,D,20180319,000000,16.6009,17.0585,16.3725,16.9662,2145960.325102,0
+RDN.US,D,20180320,000000,16.9205,17.0391,16.6465,16.7291,1703430.5945593,0
+RDN.US,D,20180321,000000,16.6922,17.388,16.6922,17.1956,3224123.2756974,0
+RDN.US,D,20180322,000000,16.9759,17.6241,16.9302,17.2247,2955630.8782292,0
+RDN.US,D,20180323,000000,17.3044,17.4414,16.6825,16.6825,3280916.3010478,0
+RDN.US,D,20180326,000000,16.9021,17.1041,16.6961,17.0682,2602481.988344,0
+RDN.US,D,20180327,000000,17.1664,17.836,17.1664,17.35,2422439.1452869,0
+RDN.US,D,20180328,000000,17.388,17.5347,16.9895,17.3413,1623510.7989294,0
+RDN.US,D,20180329,000000,17.4229,17.5055,17.2451,17.3967,1593065.4565121,0
+RDN.US,D,20180402,000000,17.3141,17.4229,16.9478,17.1858,1814644.6952069,0
+RDN.US,D,20180403,000000,17.3141,17.5201,17.285,17.4502,1304420.2304797,0
+RDN.US,D,20180404,000000,17.2577,17.4589,17.147,17.4414,1850996.7592316,0
+RDN.US,D,20180405,000000,17.5532,17.7417,17.4141,17.6717,1260421.3287783,0
+RDN.US,D,20180406,000000,17.5347,17.8214,17.3782,17.4871,1792422.4559889,0
+RDN.US,D,20180409,000000,15.8069,15.9886,14.6884,14.7185,6545715.690281,0
+RDN.US,D,20180410,000000,14.2161,15.148,14.1802,14.8195,3987366.3795633,0
+RDN.US,D,20180411,000000,14.6737,14.9925,14.664,14.8837,2146948.2088551,0
+RDN.US,D,20180412,000000,14.9828,15.1927,14.8273,14.8468,1585028.6105619,0
+RDN.US,D,20180413,000000,14.875,15.012,14.6787,14.738,2078441.5577108,0
+RDN.US,D,20180416,000000,14.7651,14.8011,14.5921,14.6544,2763910.4259734,0
+RDN.US,D,20180417,000000,14.6368,15.048,14.5834,14.8652,1939013.085455,0
+RDN.US,D,20180418,000000,14.9741,15.0751,13.8245,14.0412,6046588.4530476,0
+RDN.US,D,20180419,000000,13.8245,14.3278,13.6049,13.9615,3557099.7851523,0
+RDN.US,D,20180420,000000,13.9138,14.2997,13.9138,14.2442,1759709.0971216,0
+RDN.US,D,20180423,000000,14.3444,14.4649,14.1305,14.1626,1451855.7063638,0
+RDN.US,D,20180424,000000,14.2608,14.4814,14.1802,14.2899,1540611.9163565,0
+RDN.US,D,20180425,000000,14.2248,14.2627,13.6972,13.7059,3112328.7933448,0
+RDN.US,D,20180426,000000,13.8148,13.9323,13.4231,13.4843,4459977.1703894,0
+RDN.US,D,20180427,000000,13.6049,14.0684,13.427,13.6223,4273848.5517945,0
+RDN.US,D,20180430,000000,13.6223,13.8624,12.844,13.0665,7519939.8924526,0
+RDN.US,D,20180501,000000,13.4669,14.2521,13.1034,14.1802,5961340.2594241,0
+RDN.US,D,20180502,000000,14.3628,14.3628,13.8196,14.0879,2391278.6161941,0
+RDN.US,D,20180503,000000,14.0879,14.2521,13.8722,14.1442,1807596.7620555,0
+RDN.US,D,20180504,000000,14.0879,14.664,13.9615,14.3706,2709728.0892499,0
+RDN.US,D,20180507,000000,14.3706,14.7837,14.3706,14.5358,2310635.4015241,0
+RDN.US,D,20180508,000000,14.8098,15.0654,14.6368,14.7467,2445571.0607942,0
+RDN.US,D,20180509,000000,14.7749,14.8468,14.3832,14.5834,1787081.7094484,0
+RDN.US,D,20180510,000000,14.6368,14.7837,14.4075,14.5076,1745641.0150494,0
+RDN.US,D,20180511,000000,14.5737,14.6087,14.4075,14.4746,1152264.5225375,0
+RDN.US,D,20180514,000000,14.4368,14.633,14.3706,14.4269,1249213.9934078,0
+RDN.US,D,20180515,000000,14.4562,14.7185,14.3881,14.5076,1138075.0130873,0
+RDN.US,D,20180516,000000,14.565,14.9595,14.5076,14.875,1540919.6009837,0
+RDN.US,D,20180517,000000,14.9547,15.0285,14.7651,14.9741,1299574.4548613,0
+RDN.US,D,20180518,000000,15.0587,15.0587,14.8118,14.9323,1447397.8809278,0
+RDN.US,D,20180521,000000,14.9663,15.0051,14.6904,14.9235,1741542.3265194,0
+RDN.US,D,20180522,000000,14.9323,15.0139,14.7554,14.9857,1483925.9117461,0
+RDN.US,D,20180523,000000,14.9954,14.9954,14.6941,14.8118,1413943.6092456,0
+RDN.US,D,20180524,000000,14.7389,14.839,14.3609,14.8293,1194993.5819979,0
+RDN.US,D,20180525,000000,14.7389,14.8487,14.5192,14.7486,1118186.6492361,0
+RDN.US,D,20180529,000000,14.6107,14.9001,14.5192,14.8293,1812506.3384995,0
+RDN.US,D,20180530,000000,14.9235,15.0226,14.7574,14.7856,1898165.1213079,0
+RDN.US,D,20180531,000000,14.8031,14.8118,14.4901,14.5291,1539109.5098153,0
+RDN.US,D,20180601,000000,14.6301,14.9566,14.5669,14.5757,1425333.085683,0
+RDN.US,D,20180604,000000,14.5669,14.8215,14.5669,14.7389,1035677.7749366,0
+RDN.US,D,20180605,000000,14.7108,14.7671,14.5707,14.6107,1180160.9190627,0
+RDN.US,D,20180606,000000,14.6107,15.2694,14.6107,15.2151,1967546.4611919,0
+RDN.US,D,20180607,000000,15.252,15.3987,15.0314,15.3423,1256863.9182213,0
+RDN.US,D,20180608,000000,15.3423,15.7913,15.3423,15.7166,1552829.7744827,0
+RDN.US,D,20180611,000000,15.6893,15.837,15.389,15.4337,1747296.7493815,0
+RDN.US,D,20180612,000000,15.4337,15.5436,15.3423,15.4143,1717525.4318166,0
+RDN.US,D,20180613,000000,15.389,15.4523,15.1413,15.2433,1975208.7345522,0
+RDN.US,D,20180614,000000,15.3044,15.3326,15.1413,15.2597,1431998.21388,0
+RDN.US,D,20180615,000000,15.151,15.3705,15.0587,15.3142,4363453.7243876,0
+RDN.US,D,20180618,000000,15.2967,15.3142,15.0771,15.287,1804548.7290588,0
+RDN.US,D,20180619,000000,15.252,15.4424,15.1325,15.389,1512675.387054,0
+RDN.US,D,20180620,000000,15.5436,15.663,15.3987,15.5795,1516337.7602596,0
+RDN.US,D,20180621,000000,15.627,15.7913,15.4523,15.7166,1759112.2506874,0
+RDN.US,D,20180622,000000,15.7253,15.7816,15.252,15.3044,3058763.8839669,0
+RDN.US,D,20180625,000000,15.3044,15.3142,14.8857,15.0771,1766412.3000049,0
+RDN.US,D,20180626,000000,15.0965,15.1228,14.8118,15.0226,1772396.2000305,0
+RDN.US,D,20180627,000000,15.0226,15.082,14.6941,14.6941,1244653.2634141,0
+RDN.US,D,20180628,000000,14.7301,14.9663,14.6563,14.8293,1244496.8484866,0
+RDN.US,D,20180629,000000,14.9663,15.1957,14.8031,14.8215,1339955.232317,0
+RDN.US,D,20180702,000000,14.7204,14.8293,14.5378,14.8118,3051202.457073,0
+RDN.US,D,20180703,000000,14.8215,15.1325,14.8215,14.8954,949213.2494421,0
+RDN.US,D,20180705,000000,14.9323,15.0314,14.8069,14.8954,1206932.568773,0
+RDN.US,D,20180706,000000,14.9323,15.3375,14.839,15.1859,1012027.2204588,0
+RDN.US,D,20180709,000000,15.2433,15.6076,15.2433,15.5436,1155125.2692393,0
+RDN.US,D,20180710,000000,15.5882,15.6893,15.2967,15.2967,818321.73928645,0
+RDN.US,D,20180711,000000,15.1957,15.2336,14.9001,14.9857,1659210.448059,0
+RDN.US,D,20180712,000000,15.0587,15.0587,14.7389,14.8031,1528297.3279461,0
+RDN.US,D,20180713,000000,14.7486,14.8857,14.5757,14.6378,1185430.6614584,0
+RDN.US,D,20180716,000000,14.8031,15.2054,14.7671,15.151,1681434.7453681,0
+RDN.US,D,20180717,000000,15.1325,15.3794,15.1325,15.1957,1081685.3736028,0
+RDN.US,D,20180718,000000,15.4056,16.0547,15.352,16.0012,2568383.5341311,0
+RDN.US,D,20180719,000000,16.2014,16.5532,15.9079,16.2839,2452337.0354578,0
+RDN.US,D,20180720,000000,16.2752,16.5026,16.2014,16.3852,1316356.130118,0
+RDN.US,D,20180723,000000,16.3209,16.4308,16.3025,16.3122,1757551.1885483,0
+RDN.US,D,20180724,000000,16.4026,16.5318,16.2471,16.3288,1361495.2143179,0
+RDN.US,D,20180725,000000,16.3025,16.3122,16.1198,16.1742,2314898.7373462,0
+RDN.US,D,20180726,000000,16.0012,17.179,15.9273,16.8418,3276738.3760084,0
+RDN.US,D,20180727,000000,16.8592,16.9789,16.7126,16.9498,2504789.5465677,0
+RDN.US,D,20180730,000000,16.9964,17.4346,16.9789,17.2607,2593477.8395523,0
+RDN.US,D,20180731,000000,17.2276,17.8389,17.2081,17.4987,3427976.1752966,0
+RDN.US,D,20180801,000000,17.5084,17.558,17.1158,17.453,2296845.1617575,0
+RDN.US,D,20180802,000000,17.3355,17.6921,17.1324,17.5978,2087415.8641808,0
+RDN.US,D,20180803,000000,17.5084,17.7008,17.3909,17.5891,1437677.516415,0
+RDN.US,D,20180806,000000,17.666,17.8904,17.5473,17.8019,1989955.9867047,0
+RDN.US,D,20180807,000000,17.9283,18.2587,17.9186,18.1303,2079923.3833406,0
+RDN.US,D,20180808,000000,18.0934,18.2946,17.9467,18.2946,1839056.743411,0
+RDN.US,D,20180809,000000,18.2587,18.3909,17.9944,18.0293,1221888.7171775,0
+RDN.US,D,20180810,000000,17.9186,18.1071,17.7446,18.0643,1264525.1625361,0
+RDN.US,D,20180813,000000,18.1032,18.1168,17.8476,17.9564,1117975.694893,0
+RDN.US,D,20180814,000000,17.9564,18.14,17.9283,18.0837,884753.83454906,0
+RDN.US,D,20180815,000000,18.0118,18.1586,17.865,17.872,959665.26535954,0
+RDN.US,D,20180816,000000,18.0031,18.2664,18.0031,18.2393,1234721.9445583,0
+RDN.US,D,20180817,000000,18.14,18.2306,18.1071,18.1926,797152.21369291,0
+RDN.US,D,20180820,000000,18.2208,18.3131,18.1256,18.3131,1020500.3817332,0
+RDN.US,D,20180821,000000,18.3393,18.5133,18.1926,18.4044,1722524.5352257,0
+RDN.US,D,20180822,000000,18.4044,18.6775,18.3762,18.6056,1031310.5055112,0
+RDN.US,D,20180823,000000,18.559,18.6862,18.4977,18.5979,934892.02215816,0
+RDN.US,D,20180824,000000,18.6309,18.6678,18.5133,18.5979,872509.22123788,0
+RDN.US,D,20180827,000000,18.624,18.832,18.6056,18.7153,1028399.3355762,0
+RDN.US,D,20180828,000000,18.7153,18.7242,18.2587,18.3859,1411312.3397073,0
+RDN.US,D,20180829,000000,18.3762,18.522,18.2762,18.4685,1243299.0394358,0
+RDN.US,D,20180830,000000,18.4764,18.5929,18.3393,18.4861,1488611.1562545,0
+RDN.US,D,20180831,000000,18.4861,18.6959,18.4132,18.5784,1063313.822931,0
+RDN.US,D,20180904,000000,18.5493,18.7611,18.5493,18.6678,865957.28805423,0
+RDN.US,D,20180905,000000,18.6678,19.2528,18.6678,18.7698,1238322.5750294,0
+RDN.US,D,20180906,000000,18.7056,18.935,18.6056,18.7339,599116.50873592,0
+RDN.US,D,20180907,000000,18.8059,18.8786,18.6678,18.7339,827362.93371893,0
+RDN.US,D,20180910,000000,18.8253,18.9865,18.7611,18.9166,955261.97933899,0
+RDN.US,D,20180911,000000,18.8982,19.0254,18.8253,18.8602,785886.22272469,0
+RDN.US,D,20180912,000000,18.8253,18.9069,18.6455,18.7436,924534.67843373,0
+RDN.US,D,20180913,000000,18.8059,18.8106,18.6056,18.6862,840557.35609693,0
+RDN.US,D,20180914,000000,18.7242,18.9214,18.6406,18.8418,862442.06836594,0
+RDN.US,D,20180917,000000,18.8884,18.8884,18.4685,18.5317,1072833.5235563,0
+RDN.US,D,20180918,000000,18.5784,18.5784,18.3859,18.4044,1152658.6469932,0
+RDN.US,D,20180919,000000,18.3762,18.6143,18.348,18.5784,1591452.9420941,0
+RDN.US,D,20180920,000000,18.6406,18.7785,18.5317,18.559,1044618.1229025,0
+RDN.US,D,20180921,000000,18.6143,18.7242,18.5046,18.7056,3847758.8533773,0
+RDN.US,D,20180924,000000,18.6406,18.7523,18.3859,18.5046,1025844.2154104,0
+RDN.US,D,20180925,000000,18.559,18.559,18.3909,18.4219,1065129.0593274,0
+RDN.US,D,20180926,000000,18.4598,18.6503,18.1741,18.4044,1200320.9509459,0
+RDN.US,D,20180927,000000,18.4764,18.7436,18.3131,18.4764,1259778.1752931,0
+RDN.US,D,20180928,000000,18.4598,19.0448,18.4598,18.8884,2033455.8013017,0
+RDN.US,D,20181001,000000,18.9962,19.1158,18.4316,18.522,1287621.0614483,0
+RDN.US,D,20181002,000000,18.5317,18.7523,18.3257,18.4132,1124671.6944574,0
+RDN.US,D,20181003,000000,18.5046,18.6552,18.2849,18.5784,843998.48450374,0
+RDN.US,D,20181004,000000,18.559,18.6775,18.348,18.4316,1099686.4678672,0
+RDN.US,D,20181005,000000,18.5046,18.5133,18.0196,18.0196,928247.47487265,0
+RDN.US,D,20181008,000000,18.1489,18.1586,17.8389,18.0837,981315.35523718,0
+RDN.US,D,20181009,000000,18.0196,18.3443,17.9186,18.2946,1628293.8027676,0
+RDN.US,D,20181010,000000,18.2393,18.3346,17.6921,17.7018,1281097.9415408,0
+RDN.US,D,20181011,000000,17.6844,17.6844,17.0847,17.0974,1456860.9840465,0
+RDN.US,D,20181012,000000,17.4443,17.5278,16.905,17.2607,1376579.9934195,0
+RDN.US,D,20181015,000000,17.2704,17.3432,17.0974,17.2276,866356.55773779,0
+RDN.US,D,20181016,000000,17.3617,17.7737,17.1984,17.7349,1202906.9424789,0
+RDN.US,D,20181017,000000,17.8291,18.0837,17.6465,18.0031,1639189.3373284,0
+RDN.US,D,20181018,000000,17.937,18.037,17.4074,17.5084,1211991.3568256,0
+RDN.US,D,20181019,000000,17.453,17.6844,17.1984,17.2791,726427.96933198,0
+RDN.US,D,20181022,000000,17.3074,17.5473,17.1839,17.2081,643101.00379934,0
+RDN.US,D,20181023,000000,16.9498,17.1158,16.7562,16.8972,903819.99098486,0
+RDN.US,D,20181024,000000,16.8418,16.8787,15.9819,16.01,1682158.1644081,0
+RDN.US,D,20181025,000000,16.045,16.5076,16.0012,16.4026,1308748.3961732,0
+RDN.US,D,20181026,000000,16.2752,16.3608,15.8632,16.1655,1015383.9671284,0
+RDN.US,D,20181029,000000,16.3852,16.7855,16.2928,16.4832,1166828.6045773,0
+RDN.US,D,20181030,000000,16.5026,16.7855,16.3209,16.7602,955895.87141393,0
+RDN.US,D,20181031,000000,17.0138,17.8204,16.9595,17.5376,1619608.6581045,0
+RDN.US,D,20181101,000000,17.6921,17.9098,17.3394,17.6465,1556926.4049216,0
+RDN.US,D,20181102,000000,17.7824,17.8904,17.1693,17.3432,1238340.0688042,0
+RDN.US,D,20181105,000000,17.3258,17.7543,17.1887,17.3987,1158148.6051422,0
+RDN.US,D,20181106,000000,17.4346,17.865,17.4258,17.7446,800197.15955287,0
+RDN.US,D,20181107,000000,17.7922,17.9001,17.4987,17.8817,869655.67785508,0
+RDN.US,D,20181108,000000,17.865,18.2849,17.8204,18.2762,937718.81035597,0
+RDN.US,D,20181109,000000,18.2762,18.4403,17.6221,17.7543,1497278.8071428,0
+RDN.US,D,20181112,000000,17.7251,18.1586,17.627,17.8107,1165145.0860147,0
+RDN.US,D,20181113,000000,17.9098,18.3393,17.8573,17.9098,1735549.1650835,0
+RDN.US,D,20181114,000000,18.0546,18.0934,17.2879,17.5794,1322948.1960791,0
+RDN.US,D,20181115,000000,17.4618,17.9283,17.3355,17.7824,1211471.6888096,0
+RDN.US,D,20181116,000000,17.666,17.7543,17.3714,17.6368,1019229.5104466,0
+RDN.US,D,20181119,000000,17.6747,17.6747,16.8321,17.2354,1239358.8239246,0
+RDN.US,D,20181120,000000,17.0225,17.0615,16.5124,16.6951,1345263.049399,0
+RDN.US,D,20181121,000000,16.7777,17.0421,16.4268,16.8321,1233221.5961081,0
+RDN.US,D,20181123,000000,16.6756,16.869,16.631,16.6951,431145.39933312,0
+RDN.US,D,20181126,000000,16.8418,17.1645,16.7689,17.1158,830787.59739651,0
+RDN.US,D,20181127,000000,17.0138,17.1595,16.631,16.6398,1127229.9017597,0
+RDN.US,D,20181128,000000,16.6582,16.9147,16.4472,16.8029,1967252.1541571,0
+RDN.US,D,20181129,000000,16.7321,16.9692,16.6756,16.8321,1093058.3853109,0
+RDN.US,D,20181130,000000,16.7932,16.9419,16.6718,16.8127,988259.35478536,0
+RDN.US,D,20181203,000000,17.0322,17.2354,16.9235,17.1887,1106232.2267774,0
+RDN.US,D,20181204,000000,17.1245,17.1917,15.7253,15.9565,2110601.2900581,0
+RDN.US,D,20181206,000000,15.6709,16.0644,15.4337,16.0353,2143685.105333,0
+RDN.US,D,20181207,000000,15.9915,16.2286,15.4143,15.6349,1045316.8448488,0
+RDN.US,D,20181210,000000,15.7524,15.837,15.0508,15.1761,2311586.2396365,0
+RDN.US,D,20181211,000000,15.4056,15.8001,15.2151,15.2433,1966328.0712296,0
+RDN.US,D,20181212,000000,15.5707,15.7816,15.287,15.3987,1419216.4387779,0
+RDN.US,D,20181213,000000,15.4056,15.524,14.8857,14.9235,1690486.2302564,0
+RDN.US,D,20181214,000000,14.703,15.0508,14.666,14.7389,1363772.4921781,0
+RDN.US,D,20181217,000000,14.6465,14.9857,14.6107,14.6854,1606270.1693459,0
+RDN.US,D,20181218,000000,14.7856,15.1091,14.6941,14.8215,1591450.884003,0
+RDN.US,D,20181219,000000,14.8118,14.9857,14.2414,14.356,1911760.8714606,0
+RDN.US,D,20181220,000000,14.3201,14.4998,14.1091,14.1908,1502528.9976726,0
+RDN.US,D,20181221,000000,14.1646,14.5572,13.8545,13.8642,2746541.1656927,0
+RDN.US,D,20181224,000000,13.6806,13.9829,13.5445,13.5533,794100.0645139,0
+RDN.US,D,20181226,000000,13.6437,14.5707,13.5009,14.5378,1669146.9121427,0
+RDN.US,D,20181227,000000,14.2365,14.5854,14.0198,14.5757,1151463.9250792,0
+RDN.US,D,20181228,000000,14.5757,14.8215,14.3114,14.5854,1107546.3179782,0
+RDN.US,D,20181231,000000,14.6301,14.9478,14.495,14.9478,1299665.0108721,0
+RDN.US,D,20190102,000000,14.6941,15.114,14.5931,14.9857,1284920.8458564,0
+RDN.US,D,20190103,000000,14.9051,15.0965,14.6107,14.8118,1173069.765997,0
+RDN.US,D,20190104,000000,15.0314,15.2647,14.9148,15.1607,1510565.8436227,0
+RDN.US,D,20190107,000000,15.1043,15.1413,14.8031,14.9235,1975639.9046486,0
+RDN.US,D,20190108,000000,15.1228,15.3423,14.8672,15.3142,1534661.974835,0
+RDN.US,D,20190109,000000,15.4337,15.7767,15.3794,15.663,1445030.047057,0
+RDN.US,D,20190110,000000,15.562,15.7166,15.4056,15.663,917635.95689088,0
+RDN.US,D,20190111,000000,15.6173,15.6893,15.3423,15.6446,1244004.9647011,0
+RDN.US,D,20190114,000000,15.5707,15.8632,15.4979,15.6806,998006.47448311,0
+RDN.US,D,20190115,000000,15.6893,15.9652,15.5436,15.9468,990282.45838816,0
+RDN.US,D,20190116,000000,16.2189,16.3656,15.9079,16.3209,1222620.3685822,0
+RDN.US,D,20190117,000000,16.2928,16.4979,16.1829,16.3559,1343512.6428739,0
+RDN.US,D,20190118,000000,16.4472,16.7223,16.2928,16.4832,1117124.6742015,0
+RDN.US,D,20190122,000000,16.4308,16.6398,16.3754,16.5221,1473896.8335604,0
+RDN.US,D,20190123,000000,16.5755,16.8418,16.5124,16.6495,1192131.8062505,0
+RDN.US,D,20190124,000000,16.6398,16.8029,16.5843,16.7038,1333944.5771064,0
+RDN.US,D,20190125,000000,16.8127,16.9595,16.7126,16.8505,817140.39496497,0
+RDN.US,D,20190128,000000,16.7038,17.1548,16.7038,17.0896,1505374.3086908,0
+RDN.US,D,20190129,000000,17.1071,17.3481,17.0421,17.1984,1252991.619718,0
+RDN.US,D,20190130,000000,17.2791,17.4618,17.1245,17.3432,1114484.1432529,0
+RDN.US,D,20190131,000000,17.251,17.5794,17.251,17.5794,1280877.7257874,0
+RDN.US,D,20190201,000000,17.6465,17.7824,17.5181,17.7543,1100419.1483174,0
+RDN.US,D,20190204,000000,17.7543,17.8107,17.5978,17.7018,882643.26207228,0
+RDN.US,D,20190205,000000,17.7018,17.7543,17.5425,17.7087,1100431.4968644,0
+RDN.US,D,20190206,000000,17.6844,17.9186,17.6747,17.865,1084813.6721545,0
+RDN.US,D,20190207,000000,17.9847,18.0031,17.627,17.872,1434464.8361262,0
+RDN.US,D,20190208,000000,17.9001,18.074,17.2879,17.872,2245632.6505669,0
+RDN.US,D,20190211,000000,17.9847,17.9847,17.4987,17.666,1340953.4065259,0
+RDN.US,D,20190212,000000,17.7087,18.2946,17.6921,18.2208,1669837.4017244,0
+RDN.US,D,20190213,000000,18.2208,18.4132,18.0196,18.1119,1155752.9870408,0
+RDN.US,D,20190214,000000,17.9564,18.0079,17.7495,17.8817,1972065.000317,0
+RDN.US,D,20190215,000000,18.3219,19.5452,18.3219,19.2168,5203428.6406884,0
+RDN.US,D,20190219,000000,19.0973,19.4879,18.9438,19.3441,1698041.4828767,0
+RDN.US,D,20190220,000000,19.2907,19.3635,19.0623,19.1993,2324773.4586955,0
+RDN.US,D,20190221,000000,19.2441,19.2819,18.9263,19.0254,1049683.0852286,0
+RDN.US,D,20190222,000000,19.0818,19.3266,19.0535,19.2907,1279164.364903,0
+RDN.US,D,20190225,000000,19.383,19.4549,18.8418,18.8699,1843124.5605738,0
+RDN.US,D,20190226,000000,18.8602,19.0935,18.7785,18.8699,1134197.5693562,0
+RDN.US,D,20190227,000000,18.9166,18.9166,18.6678,18.7523,1220006.5928187,0
+RDN.US,D,20190228,000000,18.7436,18.7698,18.5133,18.6056,1748274.3426789,0
+RDN.US,D,20190301,000000,18.7339,18.9788,18.6279,18.7785,1566051.9810913,0
+RDN.US,D,20190304,000000,18.7785,19.107,18.7523,18.8515,1174376.6538788,0
+RDN.US,D,20190305,000000,18.8253,18.9263,18.7436,18.7698,915524.35536852,0
+RDN.US,D,20190306,000000,18.7339,18.8699,18.5687,18.5687,1001586.5240427,0
+RDN.US,D,20190307,000000,18.522,18.5784,18.2393,18.3859,1181082.9438989,0
+RDN.US,D,20190308,000000,18.2306,18.4764,18.1663,18.3859,1029408.8292863,0
+RDN.US,D,20190311,000000,18.3957,18.7436,18.348,18.7436,1259758.6234271,0
+RDN.US,D,20190312,000000,18.7436,18.8253,18.5084,18.7242,818222.95091113,0
+RDN.US,D,20190313,000000,18.7785,18.9069,18.6959,18.7611,1100583.7956097,0
+RDN.US,D,20190314,000000,18.6862,18.7863,18.5979,18.6406,691265.48199329,0
+RDN.US,D,20190315,000000,18.6309,18.8059,18.5493,18.7153,2120154.9491876,0
+RDN.US,D,20190318,000000,18.7436,19.2119,18.7436,19.1352,1130319.0965795,0
+RDN.US,D,20190319,000000,19.2528,19.3004,18.7387,18.8253,1091372.8086572,0
+RDN.US,D,20190320,000000,18.9865,18.9865,18.559,18.5882,2034656.6974891,0
+RDN.US,D,20190321,000000,18.522,19.2266,18.5046,19.0895,1939965.9816585,0
+RDN.US,D,20190322,000000,18.935,19.0623,18.4685,18.5493,2482431.4733336,0
+RDN.US,D,20190325,000000,18.4764,18.8059,18.2393,18.4132,2409824.0755683,0
+RDN.US,D,20190326,000000,18.5317,18.9069,18.5317,18.7339,1584567.5981439,0
+RDN.US,D,20190327,000000,18.6862,18.9477,18.4764,18.8059,1485319.2394563,0
+RDN.US,D,20190328,000000,18.8156,19.0895,18.6775,19.0623,1413052.4557767,0
+RDN.US,D,20190329,000000,19.1906,19.2722,18.8156,18.9525,1820164.4956776,0
+RDN.US,D,20190401,000000,19.0895,19.4734,19.0623,19.4734,1549075.8162207,0
+RDN.US,D,20190402,000000,19.4365,19.6375,19.3218,19.5201,1799712.2148507,0
+RDN.US,D,20190403,000000,19.7387,19.9388,19.6298,19.7834,1877382.516851,0
+RDN.US,D,20190404,000000,19.7387,20.2488,19.7387,20.1964,1616247.7952526,0
+RDN.US,D,20190405,000000,20.1498,20.4733,20.0944,20.4326,1445138.0968424,0
+RDN.US,D,20190408,000000,20.2867,20.7756,20.2867,20.7533,1171104.2889466,0
+RDN.US,D,20190409,000000,20.7163,20.7163,20.2867,20.3411,2032485.4113234,0
+RDN.US,D,20190410,000000,20.3315,20.7066,20.3218,20.5607,2201033.8152945,0
+RDN.US,D,20190411,000000,20.589,20.8864,20.5706,20.7794,1339889.3734001,0
+RDN.US,D,20190412,000000,20.9709,21.1458,20.726,21.0079,1517100.2830316,0
+RDN.US,D,20190415,000000,21.0176,21.0992,20.6784,20.7794,1068168.8599594,0
+RDN.US,D,20190416,000000,20.7717,20.8989,20.6336,20.8242,1677518.1979051,0
+RDN.US,D,20190417,000000,20.9272,20.9622,20.6784,20.7163,981702.27637382,0
+RDN.US,D,20190418,000000,20.6239,20.7445,20.5064,20.5793,1292703.517549,0
+RDN.US,D,20190422,000000,20.5161,20.7347,20.451,20.726,1518567.7020233,0
+RDN.US,D,20190423,000000,20.763,21.2634,20.7347,20.9437,1030552.0989215,0
+RDN.US,D,20190424,000000,20.9533,21.1313,20.9087,21.0079,1283750.8210362,0
+RDN.US,D,20190425,000000,20.862,21.173,20.7533,21.0545,945302.87625255,0
+RDN.US,D,20190426,000000,21.037,21.2819,20.9583,21.173,817165.0920588,0
+RDN.US,D,20190429,000000,21.1827,21.4849,21.1827,21.31,897131.19473956,0
+RDN.US,D,20190430,000000,21.4082,21.5209,21.1915,21.4005,2113126.5679021,0
+RDN.US,D,20190501,000000,21.6775,22.4966,21.4373,21.6579,2046928.0659853,0
+RDN.US,D,20190502,000000,22.0126,22.0408,21.5647,21.8231,1536606.870974,0
+RDN.US,D,20190503,000000,21.8425,21.9232,21.6219,21.8231,1182912.5869334,0
+RDN.US,D,20190506,000000,21.5044,21.895,21.447,21.7571,1552408.8948421,0
+RDN.US,D,20190507,000000,21.6579,21.6862,21.1643,21.3296,1163954.4802831,0
+RDN.US,D,20190508,000000,21.2449,21.2819,20.8066,20.8339,1465439.1079697,0
+RDN.US,D,20190509,000000,20.6336,20.7892,20.3509,20.726,1574617.7564676,0
+RDN.US,D,20190510,000000,20.6619,20.9797,20.551,20.9184,1586788.2784973,0
+RDN.US,D,20190513,000000,20.5161,20.5423,19.9845,20.004,1754805.6949509,0
+RDN.US,D,20190514,000000,20.0867,20.5423,20.073,20.4326,1281930.4394118,0
+RDN.US,D,20190515,000000,20.177,20.7163,20.1498,20.6074,1691246.6949372,0
+RDN.US,D,20190516,000000,20.6239,20.9184,20.6239,20.7445,771921.04521011,0
+RDN.US,D,20190517,000000,20.5326,20.8154,20.4773,20.6336,1201697.8139269,0
+RDN.US,D,20190520,000000,20.4967,20.9709,20.4967,20.8242,1426898.2640043,0
+RDN.US,D,20190521,000000,20.9087,21.0895,20.7677,20.7979,867806.48295465,0
+RDN.US,D,20190522,000000,20.7533,20.9709,20.6619,20.862,817561.27460564,0
+RDN.US,D,20190523,000000,20.6239,20.7347,20.3966,20.4694,1103271.6626547,0
+RDN.US,D,20190524,000000,20.5326,20.7717,20.5326,20.6687,1138308.6064331,0
+RDN.US,D,20190528,000000,20.6162,20.9184,20.6162,20.763,1003580.8143694,0
+RDN.US,D,20190529,000000,20.6521,20.9272,20.6239,20.8902,1380171.3624803,0
+RDN.US,D,20190530,000000,20.9894,21.0642,20.4694,20.5239,1827164.0636869,0
+RDN.US,D,20190531,000000,20.2488,20.6239,20.0778,20.5161,2183180.903593,0
+RDN.US,D,20190603,000000,20.5161,20.8436,20.4064,20.4413,2337053.0595563,0
+RDN.US,D,20190604,000000,20.6978,21.0545,20.6376,20.9991,1395431.0793298,0
+RDN.US,D,20190605,000000,21.0273,21.2362,20.8902,21.1555,1939523.4920608,0
+RDN.US,D,20190606,000000,21.2449,21.5132,21.1555,21.3664,1929469.7167814,0
+RDN.US,D,20190607,000000,21.3489,21.4616,21.2099,21.2546,1939672.7036694,0
+RDN.US,D,20190610,000000,21.3392,21.7201,21.2916,21.3742,1095148.3768763,0
+RDN.US,D,20190611,000000,21.5044,21.6026,21.0467,21.1915,1270072.7472374,0
+RDN.US,D,20190612,000000,21.1079,21.2449,20.9087,20.9533,796043.93160734,0
+RDN.US,D,20190613,000000,21.1176,21.2362,20.8717,20.9087,1360698.7330419,0
+RDN.US,D,20190614,000000,20.9622,21.31,20.7892,21.2819,1803489.841161,0
+RDN.US,D,20190617,000000,21.3198,21.4179,20.9184,20.9437,1153464.3896793,0
+RDN.US,D,20190618,000000,21.0273,21.3693,20.9272,21.2099,1278611.7674287,0
+RDN.US,D,20190619,000000,21.2634,21.379,21.136,21.3198,1610822.6669749,0
+RDN.US,D,20190620,000000,21.5132,21.5296,21.2682,21.3003,1468852.452146,0
+RDN.US,D,20190621,000000,21.2012,21.4005,20.8717,20.9184,2338589.4246016,0
+RDN.US,D,20190624,000000,20.9991,21.2012,20.9359,21.0273,1420870.115019,0
+RDN.US,D,20190625,000000,21.0273,21.0273,20.3597,20.4064,2579784.3300699,0
+RDN.US,D,20190626,000000,20.5326,20.7717,20.451,20.5706,1956439.9722879,0
+RDN.US,D,20190627,000000,20.6162,20.7794,20.4607,20.7717,2043938.6885865,0
+RDN.US,D,20190628,000000,20.862,20.9797,20.6784,20.8815,2678328.8215833,0
+RDN.US,D,20190701,000000,21.1263,21.5695,21.1079,21.5374,1570067.3169296,0
+RDN.US,D,20190702,000000,21.5296,21.6862,21.4082,21.5647,1433275.2594401,0
+RDN.US,D,20190703,000000,21.6677,21.9311,21.6298,21.7201,571397.10804987,0
+RDN.US,D,20190705,000000,21.7386,22.1244,21.7386,22.0126,938685.08415202,0
+RDN.US,D,20190708,000000,21.9408,22.1341,21.8231,21.8484,1605954.2523539,0
+RDN.US,D,20190709,000000,21.7949,21.8445,21.4276,21.6298,1457214.9757247,0
+RDN.US,D,20190710,000000,21.6579,21.7435,21.5296,21.6395,1150989.5350687,0
+RDN.US,D,20190711,000000,21.7298,21.7862,21.3965,21.6775,1159481.2191633,0
+RDN.US,D,20190712,000000,21.7114,21.9232,21.6579,21.8756,1011569.2951774,0
+RDN.US,D,20190715,000000,21.9311,21.9776,21.3742,21.4849,1502600.0018174,0
+RDN.US,D,20190716,000000,21.5209,21.5879,21.3489,21.4568,1205073.0834168,0
+RDN.US,D,20190717,000000,21.3829,21.4568,21.1176,21.1915,1563417.6244162,0
+RDN.US,D,20190718,000000,21.2012,21.5296,21.173,21.4373,1477949.2150395,0
+RDN.US,D,20190719,000000,21.3742,21.5462,21.2732,21.3198,1551339.7164884,0
+RDN.US,D,20190722,000000,21.2449,21.5044,21.136,21.136,2007881.9606421,0
+RDN.US,D,20190723,000000,21.173,21.4752,21.0079,21.4655,1202204.1043504,0
+RDN.US,D,20190724,000000,21.3916,21.9039,21.31,21.8756,1093077.9371769,0
+RDN.US,D,20190725,000000,21.8571,21.8571,21.2585,21.3489,1446257.6984294,0
+RDN.US,D,20190726,000000,21.3829,21.3829,20.6619,20.8154,2405434.1671402,0
+RDN.US,D,20190729,000000,20.7892,21.3489,20.7892,21.2196,1672193.9160938,0
+RDN.US,D,20190730,000000,21.1176,21.4179,21.0545,21.4082,1189795.8727926,0
+RDN.US,D,20190731,000000,21.4179,21.5832,20.7533,20.8339,1847825.2407658,0
+RDN.US,D,20190801,000000,21.1458,21.6862,20.3966,20.6784,2413622.28279,0
+RDN.US,D,20190802,000000,20.5977,20.6424,20.1964,20.589,1812914.8695932,0
+RDN.US,D,20190805,000000,20.1964,20.2964,19.7008,19.9214,1836042.6689183,0
+RDN.US,D,20190806,000000,20.1021,20.3645,19.967,20.3509,1364678.0522851,0
+RDN.US,D,20190807,000000,20.0117,20.6026,19.8884,20.4694,1405363.4272312,0
+RDN.US,D,20190808,000000,20.6239,21.1176,20.6239,21.0273,1382964.1921742,0
+RDN.US,D,20190809,000000,20.9797,21.0176,20.7717,20.7794,1046572.2804517,0
+RDN.US,D,20190812,000000,20.589,20.589,20.1303,20.2411,650725.20247339,0
+RDN.US,D,20190813,000000,20.2488,20.8066,20.1021,20.589,868646.18414483,0
+RDN.US,D,20190814,000000,20.1215,20.2138,19.7572,19.8932,1458793.5316386,0
+RDN.US,D,20190815,000000,20.0351,20.451,20.0351,20.4151,1900299.3618329,0
+RDN.US,D,20190816,000000,20.5064,20.9437,20.5064,20.7979,1661421.8670021,0
+RDN.US,D,20190819,000000,21.0739,21.136,20.8339,20.9533,1322004.5612857,0
+RDN.US,D,20190820,000000,20.862,21.0079,20.6978,20.726,752020.33281201,0
+RDN.US,D,20190821,000000,20.8902,21.0079,20.5793,20.6619,1286767.9826656,0
+RDN.US,D,20190822,000000,20.7979,21.136,20.7979,20.9622,1225558.2937021,0
+RDN.US,D,20190823,000000,20.8533,21.2196,20.4607,20.5239,1347162.6675327,0
+RDN.US,D,20190826,000000,20.7066,20.7794,20.5239,20.6074,1128174.5655987,0
+RDN.US,D,20190827,000000,20.7717,20.7979,20.2323,20.2673,1128319.661025,0
+RDN.US,D,20190828,000000,20.1867,20.551,20.1254,20.3694,963283.38960545,0
+RDN.US,D,20190829,000000,20.5326,20.7347,20.487,20.6239,1195199.3911132,0
+RDN.US,D,20190830,000000,20.7445,20.7445,20.4694,20.6074,907487.50941842,0
+RDN.US,D,20190903,000000,20.4413,20.7347,20.4413,20.5977,1060138.1882827,0
+RDN.US,D,20190904,000000,20.8154,20.8339,20.3411,20.5161,1354290.8662389,0
+RDN.US,D,20190905,000000,20.7979,21.0467,20.657,20.8717,1327062.3202928,0
+RDN.US,D,20190906,000000,20.9184,21.2449,20.5706,20.5793,1122389.2713693,0
+RDN.US,D,20190909,000000,20.7533,21.4082,20.6424,21.3829,1728771.8709188,0
+RDN.US,D,20190910,000000,21.4179,21.5132,20.8864,21.5044,1854833.0411397,0
+RDN.US,D,20190911,000000,21.6026,21.8231,21.2722,21.7949,1164222.0321328,0
+RDN.US,D,20190912,000000,21.7949,21.8425,21.5209,21.5209,1383536.3415145,0
+RDN.US,D,20190913,000000,21.6939,21.7114,21.1176,21.173,1464819.6225328,0
+RDN.US,D,20190916,000000,20.9991,21.4946,20.9533,21.4082,1123473.8854065,0
+RDN.US,D,20190917,000000,21.31,21.3392,21.0817,21.2449,900213.18624028,0
+RDN.US,D,20190918,000000,21.2099,21.3392,20.9797,21.3003,1059922.0887117,0
+RDN.US,D,20190919,000000,21.3296,21.9232,21.3296,21.7298,1281656.7132886,0
+RDN.US,D,20190920,000000,21.7949,22.0778,21.7386,21.8852,2777830.3254825,0
+RDN.US,D,20190923,000000,21.7862,21.8046,21.4005,21.4568,1039166.2394399,0
+RDN.US,D,20190924,000000,21.4568,21.6677,21.3392,21.4082,1034140.3808457,0
+RDN.US,D,20190925,000000,21.3829,21.6939,21.0817,21.5832,1180523.1431055,0
+RDN.US,D,20190926,000000,21.5462,21.7114,21.5044,21.6122,590810.05284484,0
+RDN.US,D,20190927,000000,21.6862,21.7016,21.0195,21.1263,860702.98134216,0
+RDN.US,D,20190930,000000,21.1827,21.2353,20.8173,20.8717,1366410.9650354,0
+RDN.US,D,20191001,000000,20.9991,21.3742,20.9359,20.9437,1573468.312559,0
+RDN.US,D,20191002,000000,20.7533,20.967,20.7066,20.8533,1647610.0172785,0
+RDN.US,D,20191003,000000,20.6881,20.9272,20.5793,20.8989,995895.90200632,0
+RDN.US,D,20191004,000000,20.8717,21.3003,20.8717,21.2819,920186.96087429,0
+RDN.US,D,20191007,000000,21.2099,21.2819,20.9087,20.9087,878922.23326874,0
+RDN.US,D,20191008,000000,20.6881,20.9622,20.5365,20.6074,1018184.0001412,0
+RDN.US,D,20191009,000000,20.8066,20.8242,20.4967,20.6074,662859.70790791,0
+RDN.US,D,20191010,000000,20.7717,20.9991,20.763,20.9184,936185.53244743,0
+RDN.US,D,20191011,000000,21.2916,21.4752,21.2449,21.31,878612.49055031,0
+RDN.US,D,20191014,000000,21.1555,21.2362,21.0273,21.1915,545718.30474142,0
+RDN.US,D,20191015,000000,21.2449,21.6939,21.0467,21.5296,1098351.7957549,0
+RDN.US,D,20191016,000000,21.4752,21.5744,21.2682,21.3489,500214.93840752,0
+RDN.US,D,20191017,000000,21.4082,21.6219,21.3392,21.5462,615190.20063612,0
+RDN.US,D,20191018,000000,21.4655,21.8134,21.4655,21.7668,667168.32173546,0
+RDN.US,D,20191021,000000,21.8484,22.3061,21.8425,22.1244,806480.51184114,0
+RDN.US,D,20191022,000000,22.1865,22.9184,22.1865,22.5248,1683725.4008207,0
+RDN.US,D,20191023,000000,22.4615,22.6521,22.3227,22.4966,1064465.3249306,0
+RDN.US,D,20191024,000000,22.5627,22.6997,22.3887,22.6618,633950.73053579,0
+RDN.US,D,20191025,000000,22.6345,23.0476,22.4937,22.8445,1304740.2636539,0
+RDN.US,D,20191028,000000,22.9727,23.0194,22.553,22.6997,1023082.2570839,0
+RDN.US,D,20191029,000000,22.6094,22.9106,22.6094,22.6997,831615.97908535,0
+RDN.US,D,20191030,000000,22.6171,22.7356,22.3324,22.5064,1534978.9208724,0
+RDN.US,D,20191031,000000,22.7638,23.6112,22.6171,22.9368,2316751.0193835,0
+RDN.US,D,20191101,000000,23.1282,23.1827,22.586,22.6258,1548015.8992773,0
+RDN.US,D,20191104,000000,22.7551,23.0057,22.6521,22.9184,1095180.277289,0
+RDN.US,D,20191105,000000,22.9727,23.0281,22.6803,22.8367,937365.84772333,0
+RDN.US,D,20191106,000000,22.7551,22.963,22.7094,22.9543,1036185.0944056,0
+RDN.US,D,20191107,000000,23.0728,23.2293,22.7268,22.7987,1199637.6646834,0
+RDN.US,D,20191108,000000,22.7638,23.1107,22.5724,23.101,1144576.5230377,0
+RDN.US,D,20191111,000000,23.101,23.1107,22.8173,22.8824,559053.70636337,0
+RDN.US,D,20191112,000000,22.9465,23.4937,22.864,23.3391,1513208.4326623,0
+RDN.US,D,20191113,000000,23.167,23.5519,23.0378,23.5219,1158655.9246112,0
+RDN.US,D,20191114,000000,23.4752,23.6161,23.4013,23.5121,530291.88250864,0
+RDN.US,D,20191115,000000,23.6034,23.6393,23.3576,23.4839,828334.35274285,0
+RDN.US,D,20191118,000000,23.3653,23.5219,23.1787,23.3653,967123.78769583,0
+RDN.US,D,20191119,000000,23.5762,23.686,23.4383,23.5937,982321.7618107,0
+RDN.US,D,20191120,000000,23.5383,23.6393,23.2157,23.2837,1091765.9040672,0
+RDN.US,D,20191121,000000,23.4013,23.448,23.17,23.3109,802834.60336467,0
+RDN.US,D,20191122,000000,23.3945,23.4412,23.2487,23.3226,461519.73760575,0
+RDN.US,D,20191125,000000,23.4129,23.6977,23.3216,23.5889,910391.47603446,0
+RDN.US,D,20191126,000000,23.5694,23.7599,23.5052,23.6326,925572.98542011,0
+RDN.US,D,20191127,000000,23.7064,24.0174,23.6326,23.9523,741387.20487316,0
+RDN.US,D,20191129,000000,23.8804,23.9436,23.6064,23.6142,363592.67343803,0
+RDN.US,D,20191202,000000,23.6142,23.788,23.1166,23.2487,1274786.8050219,0
+RDN.US,D,20191203,000000,23.067,23.1214,22.792,23.0204,1317692.8603216,0
+RDN.US,D,20191204,000000,23.1301,23.2633,23.0077,23.0593,718423.02379473,0
+RDN.US,D,20191205,000000,23.1496,23.2303,23.0029,23.1399,665070.09780559,0
+RDN.US,D,20191206,000000,23.3633,23.478,23.1846,23.2487,768877.12839571,0
+RDN.US,D,20191209,000000,23.24,23.4965,23.168,23.377,911908.28921377,0
+RDN.US,D,20191210,000000,23.3683,23.6142,23.3041,23.5889,946411.15833811,0
+RDN.US,D,20191211,000000,23.5966,23.7336,23.5413,23.6802,845973.22296446,0
+RDN.US,D,20191212,000000,23.6705,24.0505,23.6413,23.7521,981772.25147301,0
+RDN.US,D,20191213,000000,23.7162,23.7647,23.5889,23.7064,1179000.1556527,0
+RDN.US,D,20191216,000000,23.7686,23.8426,23.5286,23.7686,1180469.6327355,0
+RDN.US,D,20191217,000000,23.7686,23.7929,23.6064,23.7433,1117189.5040727,0
+RDN.US,D,20191218,000000,23.8172,23.8426,23.446,23.5326,1551879.9654158,0
+RDN.US,D,20191219,000000,23.5326,23.5326,23.1448,23.2303,1483061.513462,0
+RDN.US,D,20191220,000000,23.2487,23.4042,23.1563,23.1846,3313633.7760974,0
+RDN.US,D,20191223,000000,23.2303,23.2303,22.9291,22.9844,992564.88147617,0
+RDN.US,D,20191224,000000,22.9941,23.0301,22.8464,22.9747,554383.89753858,0
+RDN.US,D,20191226,000000,23.0126,23.1127,22.792,22.8464,680646.7606925,0
+RDN.US,D,20191227,000000,22.9203,23.1943,22.861,23.0933,1170219.309751,0
+RDN.US,D,20191230,000000,23.103,23.2594,22.9485,22.9485,684669.29984986,0
+RDN.US,D,20191231,000000,22.9027,23.0593,22.8843,22.9941,943321.96351837,0
+RDN.US,D,20200102,000000,23.0747,23.103,22.6278,22.792,837708.95794203,0
+RDN.US,D,20200103,000000,22.481,22.8746,22.4091,22.6637,1488052.3845067,0
+RDN.US,D,20200106,000000,22.4985,22.5927,22.3809,22.5364,1254875.8021681,0
+RDN.US,D,20200107,000000,22.3528,22.5548,22.2818,22.3907,944317.05059054,0
+RDN.US,D,20200108,000000,22.4004,22.481,22.3344,22.3809,1433456.3714615,0
+RDN.US,D,20200109,000000,22.6024,22.7871,22.5364,22.7376,1593170.4191608,0
+RDN.US,D,20200110,000000,22.6822,22.7044,22.4285,22.5082,949222.51085229,0
+RDN.US,D,20200113,000000,22.4985,22.6103,22.4188,22.4907,1561835.9813655,0
+RDN.US,D,20200114,000000,22.3907,22.4985,22.3168,22.4907,2172309.0370804,0
+RDN.US,D,20200115,000000,22.4625,22.692,22.4364,22.5461,2049718.8375879,0
+RDN.US,D,20200116,000000,22.7211,22.9203,22.6355,22.9203,1824675.8314837,0
+RDN.US,D,20200117,000000,23.0301,23.103,22.8464,22.9388,1042775.1022756,0
+RDN.US,D,20200121,000000,22.9027,22.9796,22.7473,22.792,974875.58802133,0
+RDN.US,D,20200122,000000,22.8746,22.9844,22.8007,22.9203,1645489.1543459,0
+RDN.US,D,20200123,000000,22.9203,23.1943,22.6103,23.0747,1552221.6085472,0
+RDN.US,D,20200124,000000,23.103,23.1127,22.7017,22.8007,1297499.8989797,0
+RDN.US,D,20200127,000000,22.5267,22.8289,22.4188,22.7017,1220605.4973439,0
+RDN.US,D,20200128,000000,22.792,22.9291,22.654,22.6822,1146260.0416004,0
+RDN.US,D,20200129,000000,22.6725,22.7745,22.4985,22.5364,1317838.9847934,0
+RDN.US,D,20200130,000000,22.4004,22.7745,22.3809,22.757,929643.88971955,0
+RDN.US,D,20200131,000000,22.6278,22.7211,22.3809,22.3809,1832710.6193426,0
+RDN.US,D,20200203,000000,22.481,23.0029,22.4723,22.8007,1639968.3248296,0
+RDN.US,D,20200204,000000,23.0495,23.5246,22.9241,22.9844,2086520.5945295,0
+RDN.US,D,20200205,000000,23.1214,23.4314,23.07,23.342,1282484.0659319,0
+RDN.US,D,20200206,000000,23.5326,23.6607,22.5461,22.7288,1965123.0588599,0
+RDN.US,D,20200207,000000,22.7376,22.8191,22.4091,22.4548,1243952.4833768,0
+RDN.US,D,20200210,000000,22.3809,22.5364,22.2545,22.5364,1571338.1882163,0
+RDN.US,D,20200211,000000,22.5927,22.8513,22.5461,22.6443,1230603.7041623,0
+RDN.US,D,20200212,000000,22.692,22.757,22.3081,22.3344,1684953.0521931,0
+RDN.US,D,20200213,000000,22.3625,22.5548,22.2351,22.2905,1197599.1253969,0
+RDN.US,D,20200214,000000,22.1398,22.2672,21.8775,22.0709,1755937.6450849,0
+RDN.US,D,20200218,000000,21.9154,22.2672,21.9154,22.1448,1900082.2332163,0
+RDN.US,D,20200219,000000,22.2448,22.2905,21.4344,21.4966,2020077.1797656,0
+RDN.US,D,20200220,000000,21.4102,22.0243,21.4102,21.9892,2143201.4539121,0
+RDN.US,D,20200221,000000,22.0341,22.2653,21.7959,21.7959,1847758.3528033,0
+RDN.US,D,20200224,000000,21.3373,21.7911,21.2867,21.5122,2041130.423209,0
+RDN.US,D,20200225,000000,21.4655,21.6899,20.868,20.9146,2383325.1229357,0
+RDN.US,D,20200226,000000,21.0613,21.3373,20.5054,20.5647,1989415.7377772,0
+RDN.US,D,20200227,000000,20.2255,20.8203,19.9224,19.9224,1922380.6218069,0
+RDN.US,D,20200228,000000,19.4618,19.968,19.1216,19.5094,3364135.2167949,0
+RDN.US,D,20200302,000000,19.5191,20.8777,19.5191,20.8777,2613742.8340844,0
+RDN.US,D,20200303,000000,20.83,21.4695,20.6016,21.1235,4225402.1151128,0
+RDN.US,D,20200304,000000,21.3732,21.7872,21.0389,21.4742,2721453.034545,0
+RDN.US,D,20200305,000000,20.9767,21.5374,20.8027,21.0516,2637731.9445567,0
+RDN.US,D,20200306,000000,20.3897,21.276,20.2703,20.7211,2970414.146977,0
+RDN.US,D,20200309,000000,18.8281,19.8115,18.251,19.0021,2281999.1212297,0
+RDN.US,D,20200310,000000,19.5812,19.8796,18.6007,18.7552,3696256.589376,0
+RDN.US,D,20200311,000000,18.2966,18.6902,16.8991,17.2665,3913708.3262647,0
+RDN.US,D,20200312,000000,15.5309,17.2762,15.3385,16.4143,3227434.7443615,0
+RDN.US,D,20200313,000000,17.2762,17.9467,16.2529,16.9088,4732099.0116047,0
+RDN.US,D,20200316,000000,14.8322,16.2296,14.1811,14.3375,3915916.6580712,0
+RDN.US,D,20200317,000000,14.5776,15.0994,13.6194,15.0994,4631816.4621131,0
+RDN.US,D,20200318,000000,14.1365,14.1365,10.4048,11.6185,4134125.7725041,0
+RDN.US,D,20200319,000000,11.4164,16.734,10.7187,15.9555,5123102.3720559,0
+RDN.US,D,20200320,000000,16.0839,16.3959,12.877,12.9684,3869592.1133675,0
+RDN.US,D,20200323,000000,12.7303,12.7303,9.53796,9.74495,3539840.6327484,0
+RDN.US,D,20200324,000000,10.9742,11.6098,10.2406,10.6273,3748765.6979927,0
+RDN.US,D,20200325,000000,10.6632,12.532,10.5709,12.1248,5054745.9615659,0
+RDN.US,D,20200326,000000,12.2531,14.7797,12.1695,14.5388,3224686.1636275,0
+RDN.US,D,20200327,000000,14.2365,14.2365,13.1802,13.5009,2499869.679668,0
+RDN.US,D,20200330,000000,13.4639,13.4726,12.0365,12.877,1507577.4952694,0
+RDN.US,D,20200331,000000,12.7759,13.0334,11.6049,11.8935,2092357.3410377,0
+RDN.US,D,20200401,000000,11.1871,11.1871,10.3514,10.4621,2326098.8693976,0
+RDN.US,D,20200402,000000,10.3873,11.0033,10.223,10.5535,2934344.0414401,0
+RDN.US,D,20200403,000000,10.4048,10.709,8.75296,8.90894,3684774.4988369,0
+RDN.US,D,20200406,000000,9.56129,10.4146,9.39705,10.324,3571233.7261414,0
+RDN.US,D,20200407,000000,10.9023,12.3075,10.8557,12.1617,4802749.1646842,0
+RDN.US,D,20200408,000000,12.427,12.8021,12.0325,12.6292,3152510.9650042,0
+RDN.US,D,20200409,000000,13.3736,14.0043,12.9139,13.8225,3890976.7094864,0
+RDN.US,D,20200413,000000,13.217,13.6719,12.2045,12.8216,1652369.3530684,0
+RDN.US,D,20200414,000000,13.3182,13.3542,12.4183,12.7759,1433879.3091932,0
+RDN.US,D,20200415,000000,11.9868,12.6116,11.6098,12.2045,1597688.9582859,0
+RDN.US,D,20200416,000000,12.086,12.1151,11.086,11.7284,2677186.5809937,0
+RDN.US,D,20200417,000000,12.4183,12.9051,12.153,12.4553,2214055.3580156,0
+RDN.US,D,20200420,000000,11.9587,12.2725,11.4164,11.7934,1611846.5673233,0
+RDN.US,D,20200421,000000,11.1686,11.4864,10.846,11.1871,1494272.9650147,0
+RDN.US,D,20200422,000000,11.6458,11.9218,11.463,11.5262,2531095.038632,0
+RDN.US,D,20200423,000000,11.6361,12.326,11.5456,11.9489,1655510.000167,0
+RDN.US,D,20200424,000000,12.1054,12.3717,11.6361,12.1958,1625206.666039,0
+RDN.US,D,20200427,000000,12.2725,12.9547,12.1248,12.7584,2323900.8280469,0
+RDN.US,D,20200428,000000,13.4377,13.8517,13.0986,13.4824,2096704.0295516,0
+RDN.US,D,20200429,000000,14.0888,14.9352,14.0888,14.6028,1674199.5259218,0
+RDN.US,D,20200430,000000,14.0694,14.1179,13.6146,13.7575,1967480.602275,0
+RDN.US,D,20200501,000000,13.2705,13.4639,12.6496,12.8216,1961744.7022333,0
+RDN.US,D,20200504,000000,12.2531,12.7662,11.8761,12.7128,1820791.1844335,0
+RDN.US,D,20200505,000000,13.0607,13.5397,12.7487,12.877,1468823.6388698,0
+RDN.US,D,20200506,000000,12.9051,13.2899,12.7662,12.9684,1861653.5552188,0
+RDN.US,D,20200507,000000,13.3823,14.3201,13.1986,14.0178,2137086.8650982,0
+RDN.US,D,20200508,000000,14.391,14.7837,13.428,13.5582,3068872.198662,0
+RDN.US,D,20200511,000000,13.3182,13.9605,12.9771,13.6485,2141847.2299338,0
+RDN.US,D,20200512,000000,13.6679,13.7816,12.6213,12.6544,1986408.8666035,0
+RDN.US,D,20200513,000000,12.4989,12.565,11.67,11.9868,3640613.0079343,0
+RDN.US,D,20200514,000000,11.6555,13.0053,11.4018,12.9868,3277863.1228231,0
+RDN.US,D,20200515,000000,12.8682,13.4017,12.4921,12.7856,2192570.9444757,0
+RDN.US,D,20200518,000000,13.6485,14.0422,13.3823,13.5495,2333003.7652139,0
+RDN.US,D,20200519,000000,13.3639,14.1452,13.0023,13.5932,2384928.3759433,0
+RDN.US,D,20200520,000000,13.9605,14.8051,13.8789,14.7797,3081045.8078283,0
+RDN.US,D,20200521,000000,14.6485,14.77,14.1849,14.3114,2134741.6702302,0
+RDN.US,D,20200522,000000,14.3774,14.4261,13.6378,14.0353,2243196.8996879,0
+RDN.US,D,20200526,000000,14.7398,15.3006,14.6854,14.8041,1819018.1389057,0
+RDN.US,D,20200527,000000,16.0547,16.1936,14.9517,16.0256,3209449.0857808,0
+RDN.US,D,20200528,000000,16.1936,16.1936,14.6563,14.769,2321711.0190608,0
+RDN.US,D,20200529,000000,14.4736,14.7787,14.0772,14.703,2896168.5086542,0
+RDN.US,D,20200601,000000,15.2773,15.6436,14.8604,15.4434,2772700.5332853,0
+RDN.US,D,20200602,000000,15.7398,15.8779,15.3326,15.6757,2178129.3188595,0
+RDN.US,D,20200603,000000,16.2033,16.527,15.564,15.73,3621303.9967425,0
+RDN.US,D,20200604,000000,15.5737,15.906,15.2083,15.8681,2589791.7982984,0
+RDN.US,D,20200605,000000,17.1752,17.7048,16.8428,17.0555,2974649.6985685,0
+RDN.US,D,20200608,000000,17.4715,17.9059,17.3335,17.7961,2504692.8162836,0
+RDN.US,D,20200609,000000,16.8982,17.1752,16.5086,16.6475,2807393.7758411,0
+RDN.US,D,20200610,000000,16.4434,16.4531,15.5863,15.6387,2468545.5323284,0
+RDN.US,D,20200611,000000,14.4163,14.8001,13.9722,14.0198,2723910.395381,0
+RDN.US,D,20200612,000000,14.8604,15.0101,14.2171,14.769,2354117.7223464,0
+RDN.US,D,20200615,000000,14.0013,14.9352,13.7409,14.7787,2860223.9466775,0
+RDN.US,D,20200616,000000,15.5911,15.7039,14.8138,15.1937,2740337.0499139,0
+RDN.US,D,20200617,000000,15.2577,15.2577,14.8322,14.8419,2109493.0079726,0
+RDN.US,D,20200618,000000,14.5552,15.1743,14.2967,14.9081,2041990.7053107,0
+RDN.US,D,20200619,000000,15.1937,15.2773,14.184,14.5271,3286927.9853039,0
+RDN.US,D,20200622,000000,14.2121,14.6465,13.9809,14.5174,2471120.2043602,0
+RDN.US,D,20200623,000000,14.8138,14.9352,14.6301,14.7874,2857917.8555414,0
+RDN.US,D,20200624,000000,14.4358,14.4455,13.3609,13.6855,2897831.4463054,0
+RDN.US,D,20200625,000000,13.5183,14.0451,13.2667,13.9819,1863801.1733363,0
+RDN.US,D,20200626,000000,13.6282,13.6572,13.1938,13.4989,4492864.4379591,0
+RDN.US,D,20200629,000000,13.6758,14.3298,13.6087,14.1578,2083317.1756509,0
+RDN.US,D,20200630,000000,13.9819,14.5504,13.9236,14.3609,3046881.4946986,0
+RDN.US,D,20200701,000000,14.4358,14.4979,13.6185,13.8138,2179645.1029931,0
+RDN.US,D,20200702,000000,14.3512,14.6757,13.8526,13.9148,2977199.6735063,0
+RDN.US,D,20200706,000000,14.2773,14.4639,13.6282,13.8429,2151363.8434225,0
+RDN.US,D,20200707,000000,13.6282,13.6282,12.7963,12.8138,3206259.0444946,0
+RDN.US,D,20200708,000000,12.8138,13.2511,12.6846,13.0179,1453208.9012966,0
+RDN.US,D,20200709,000000,12.8614,13.0276,12.0286,12.2599,2911575.379021,0
+RDN.US,D,20200710,000000,12.2958,12.8138,12.2697,12.7779,1637367.9266585,0
+RDN.US,D,20200713,000000,12.8323,12.9946,12.3697,12.6651,2196582.1641318,0
+RDN.US,D,20200714,000000,12.6748,12.8702,12.2861,12.7876,1670365.3021049,0
+RDN.US,D,20200715,000000,13.3512,13.8138,13.148,13.7312,2483297.9297088,0
+RDN.US,D,20200716,000000,13.4892,13.6855,13.1287,13.2414,2121818.9158843,0
+RDN.US,D,20200717,000000,13.1938,13.3706,12.7779,12.8323,2080985.3583752,0
+RDN.US,D,20200720,000000,12.6943,12.8517,12.5932,12.6292,1348269.9205726,0
+RDN.US,D,20200721,000000,12.842,13.0373,12.638,12.9527,3739874.7442144,0
+RDN.US,D,20200722,000000,12.741,13.217,12.704,13.0548,2827810.040073,0
+RDN.US,D,20200723,000000,12.9712,13.114,12.7594,12.9168,2625874.2523822,0
+RDN.US,D,20200724,000000,12.945,13.2463,12.8002,13.1753,3661662.1351954,0
+RDN.US,D,20200727,000000,13.0839,13.1938,12.5213,12.8226,2208238.1633734,0
+RDN.US,D,20200728,000000,12.6846,13.4387,12.6846,13.2123,2371321.3062893,0
+RDN.US,D,20200729,000000,13.2317,13.7224,13.1704,13.7049,1834929.2416049,0
+RDN.US,D,20200730,000000,13.2317,13.8624,13.1287,13.7856,2093269.0754183,0
+RDN.US,D,20200731,000000,13.6572,13.977,13.5961,13.8138,2555069.7424662,0
+RDN.US,D,20200803,000000,13.8332,14.1063,13.7312,13.8624,1757752.8814812,0
+RDN.US,D,20200804,000000,13.8138,13.943,13.7049,13.7953,1451455.4076347,0
+RDN.US,D,20200805,000000,13.9819,14.1937,13.8235,14.0722,3377231.8798431,0
+RDN.US,D,20200806,000000,14.0353,14.4455,14.0149,14.0722,1684372.6704881,0
+RDN.US,D,20200807,000000,13.9625,14.4931,13.6572,14.4814,1925864.9701279,0
+RDN.US,D,20200810,000000,13.7049,14.9081,13.4086,14.6107,4576656.5320922,0
+RDN.US,D,20200811,000000,14.9081,15.4347,14.9081,14.9711,3344148.0645684,0
+RDN.US,D,20200812,000000,15.3607,15.4998,14.6204,14.7398,2502044.0529704,0
+RDN.US,D,20200813,000000,14.5455,14.5844,14.0819,14.184,2080434.8189919,0
+RDN.US,D,20200814,000000,14.0451,14.4502,13.9528,14.1305,1216709.5307925,0
+RDN.US,D,20200817,000000,14.1111,14.221,13.8722,14.2025,1023431.1035342,0
+RDN.US,D,20200818,000000,14.2676,14.2773,13.7409,14.0285,2023961.8268158,0
+RDN.US,D,20200819,000000,13.9819,14.221,13.8739,13.9148,1697487.8563568,0
+RDN.US,D,20200820,000000,13.7409,13.9916,13.7049,13.7575,1196942.5943192,0
+RDN.US,D,20200821,000000,13.5679,13.9692,13.5358,13.7719,1604835.6798126,0
+RDN.US,D,20200824,000000,13.9595,14.4221,13.7622,14.3978,1740419.6377957,0
+RDN.US,D,20200825,000000,14.6135,14.6135,14.0431,14.2676,1875827.6289853,0
+RDN.US,D,20200826,000000,14.2015,14.4172,13.8944,13.8944,1766514.175517,0
+RDN.US,D,20200827,000000,13.9789,14.3696,13.9645,14.2482,2614621.6390065,0
+RDN.US,D,20200828,000000,14.4075,14.5572,14.2482,14.4998,2106972.8753566,0
+RDN.US,D,20200831,000000,14.4368,14.5717,14.2967,14.4172,1688460.0395167,0
+RDN.US,D,20200901,000000,14.2773,14.5291,14.0256,14.5095,1476454.0118174,0
+RDN.US,D,20200902,000000,14.5475,15.0527,14.4221,14.9867,1905037.0876657,0
+RDN.US,D,20200903,000000,15.0984,15.3278,14.875,14.9225,2217493.3992857,0
+RDN.US,D,20200904,000000,15.3607,15.3794,14.7914,14.9128,1823706.4705508,0
+RDN.US,D,20200908,000000,14.6689,14.7535,14.3064,14.3064,1573805.839508,0
+RDN.US,D,20200909,000000,14.3881,14.5241,14.22,14.3978,1033718.4721595,0
+RDN.US,D,20200910,000000,14.4649,14.7438,14.2676,14.2871,1505786.9559668,0
+RDN.US,D,20200911,000000,14.2871,14.4746,14.1568,14.4465,1542488.8954875,0
+RDN.US,D,20200914,000000,14.5669,15.0148,14.4746,14.7729,1761919.4870193,0
+RDN.US,D,20200915,000000,14.7914,14.8934,14.5911,14.7155,1349067.4308942,0
+RDN.US,D,20200916,000000,14.7253,14.768,14.4697,14.6038,1767189.229415,0
+RDN.US,D,20200917,000000,14.4269,14.6689,14.3064,14.6135,1546076.1483662,0
+RDN.US,D,20200918,000000,14.6971,14.7438,13.9401,14.1752,4128069.8392881,0
+RDN.US,D,20200921,000000,13.7186,13.8682,13.2073,13.3619,2356013.2242977,0
+RDN.US,D,20200922,000000,13.3813,13.7953,13.3376,13.632,1509022.2752584,0
+RDN.US,D,20200923,000000,13.7448,14.0519,13.1374,13.1472,1945274.8277862,0
+RDN.US,D,20200924,000000,13.2123,13.4922,12.7924,13.1083,1342457.8711583,0
+RDN.US,D,20200925,000000,12.9517,13.3862,12.943,13.3522,1033690.687929,0
+RDN.US,D,20200928,000000,13.6893,14.1792,13.5854,14.0168,1796214.4889372,0
+RDN.US,D,20200929,000000,13.9887,13.9887,13.4552,13.6223,1043605.5420556,0
+RDN.US,D,20200930,000000,13.7186,14.0382,13.5505,13.6418,1701471.2917823,0
+RDN.US,D,20201001,000000,13.6893,14.0168,13.564,13.9498,1425517.2848411,0
+RDN.US,D,20201002,000000,13.5854,14.837,13.531,14.6592,3255245.7301038,0
+RDN.US,D,20201005,000000,14.94,15.1723,14.7632,15.146,1291249.4761499,0
+RDN.US,D,20201006,000000,15.4824,16.0984,15.2666,15.6777,3418474.9974915,0
+RDN.US,D,20201007,000000,16.2005,16.9341,16.1907,16.4064,3767950.1946697,0
+RDN.US,D,20201008,000000,16.6582,16.7884,16.2238,16.4715,2099482.4526073,0
+RDN.US,D,20201009,000000,16.6388,16.8068,16.2286,16.2849,1506072.0015914,0
+RDN.US,D,20201012,000000,16.5183,17.0216,16.3879,16.9857,1961730.2955951,0
+RDN.US,D,20201013,000000,16.733,16.8165,16.3132,16.5649,1392544.6064886,0
+RDN.US,D,20201014,000000,16.5183,16.6766,16.3219,16.3395,1041122.4550802,0
+RDN.US,D,20201015,000000,16.1072,16.9807,16.0139,16.6388,1872757.9860315,0
+RDN.US,D,20201016,000000,16.5931,16.7048,16.0984,16.5736,1666182.2318376,0
+RDN.US,D,20201019,000000,16.6863,17.2597,16.4715,16.7884,3935989.2210805,0
+RDN.US,D,20201020,000000,17.0216,17.1518,16.4988,16.5086,2077941.4415608,0
+RDN.US,D,20201021,000000,16.5833,16.5833,16.1809,16.2092,1130846.9969601,0
+RDN.US,D,20201022,000000,16.1635,16.5552,16.1256,16.5183,1151396.0080711,0
+RDN.US,D,20201023,000000,16.6951,17.489,16.5931,17.3685,2107428.7425468,0
+RDN.US,D,20201026,000000,17.0031,17.1061,16.6999,17.0314,2187968.0236134,0
+RDN.US,D,20201027,000000,16.9759,17.0031,16.528,16.6679,1677374.1315244,0
+RDN.US,D,20201028,000000,16.2849,16.4385,15.8273,15.872,2108039.995619,0
+RDN.US,D,20201029,000000,15.7612,16.3685,15.5931,16.2189,1341099.5309977,0
+RDN.US,D,20201030,000000,16.1072,16.8117,15.9759,16.7612,2446268.7536949,0
+RDN.US,D,20201102,000000,17.0216,17.3403,16.7884,17.0216,1667693.8997891,0
+RDN.US,D,20201103,000000,17.4229,17.5814,17.1255,17.489,1899506.9967392,0
+RDN.US,D,20201104,000000,17.0964,17.7931,16.4346,17.5084,2528197.2462895,0
+RDN.US,D,20201105,000000,17.8078,18.0206,16.5649,16.6018,4336120.2157926,0
+RDN.US,D,20201106,000000,16.836,17.3403,16.0799,16.4162,2111047.8958383,0
+RDN.US,D,20201109,000000,17.9467,18.8709,16.9944,17.0314,3456141.1527171,0
+RDN.US,D,20201110,000000,17.2917,17.8175,17.1061,17.7981,2669334.9632473,0
+RDN.US,D,20201111,000000,17.872,17.9759,17.2247,17.6484,1973727.937968,0
+RDN.US,D,20201112,000000,17.3306,17.4987,16.7048,16.8924,1661585.4852487,0
+RDN.US,D,20201113,000000,17.1158,17.489,17.0216,17.2101,1965781.6480286,0
+RDN.US,D,20201116,000000,17.9759,18.3762,17.2917,18.0673,2133459.4794423,0
+RDN.US,D,20201117,000000,17.8631,18.1246,17.5629,18.0576,2077446.4706386,0
+RDN.US,D,20201118,000000,18.1693,18.3286,17.4141,17.4318,1939265.2016212,0
+RDN.US,D,20201119,000000,17.2742,17.658,17.0216,17.629,2378434.069312,0
+RDN.US,D,20201120,000000,17.455,17.663,17.2947,17.663,1824911.4829206,0
+RDN.US,D,20201123,000000,17.8603,17.9633,17.7057,17.8223,999942.10921194,0
+RDN.US,D,20201124,000000,18.1527,19.0905,18.0944,18.762,4006202.0297901,0
+RDN.US,D,20201125,000000,18.5648,18.9224,18.2159,18.7718,2269875.9352965,0
+RDN.US,D,20201127,000000,18.7153,18.8466,18.2062,18.348,1777396.3324852,0
+RDN.US,D,20201130,000000,18.1683,18.3665,17.7358,17.7456,2704950.2306395,0
+RDN.US,D,20201201,000000,18.245,18.348,17.9059,18.0118,1406369.8338048,0
+RDN.US,D,20201202,000000,17.935,18.453,17.8418,18.3665,1607841.5219407,0
+RDN.US,D,20201203,000000,18.3383,18.6483,18.037,18.1624,1301040.8448074,0
+RDN.US,D,20201204,000000,18.3383,18.658,18.0556,18.6123,982950.50865775,0
+RDN.US,D,20201207,000000,18.4239,18.4617,18.1527,18.4142,1425017.168691,0
+RDN.US,D,20201208,000000,18.1877,18.4792,18.1877,18.348,1294118.4552163,0
+RDN.US,D,20201209,000000,18.5453,18.969,18.4986,18.7989,2581798.1722625,0
+RDN.US,D,20201210,000000,18.8563,19.2081,18.6123,19.1381,1580299.1170937,0
+RDN.US,D,20201211,000000,18.8369,19.0351,18.658,18.6765,1262651.2705418,0
+RDN.US,D,20201214,000000,19.1381,19.1381,18.4579,18.4986,951546.09576334,0
+RDN.US,D,20201215,000000,18.5075,19.3732,18.4889,19.1662,1823807.3170173,0
+RDN.US,D,20201216,000000,19.2498,19.4578,18.9778,19.2595,1498184.3672498,0
+RDN.US,D,20201217,000000,19.2887,19.4005,18.9593,19.1186,947181.91347469,0
+RDN.US,D,20201218,000000,19.0992,19.3072,18.6765,18.7251,2663391.1959992,0
+RDN.US,D,20201221,000000,18.4889,18.969,18.3665,18.9593,1292553.276895,0
+RDN.US,D,20201222,000000,18.9865,19.0448,18.6483,18.7153,748129.51148841,0
+RDN.US,D,20201223,000000,18.7892,19.0992,18.7348,18.9398,1030539.7503747,0
+RDN.US,D,20201224,000000,19.0254,19.1186,18.5259,18.7989,277879.35121419,0
+RDN.US,D,20201228,000000,18.8748,19.1615,18.7989,18.9126,755627.13755659,0
+RDN.US,D,20201229,000000,18.8271,19.0156,18.5075,18.6221,732037.29676783,0
+RDN.US,D,20201230,000000,18.6386,18.969,18.6386,18.6959,1119851.6449784,0
+RDN.US,D,20201231,000000,18.7348,19.0992,18.5075,19.0351,974340.4843217,0
+RDN.US,D,20210104,000000,19.1381,19.1565,18.109,18.3024,1162450.0156507,0
+RDN.US,D,20210105,000000,18.3568,18.9398,18.3568,18.7718,967000.30222668,0
+RDN.US,D,20210106,000000,19.2498,20.0593,19.2498,19.589,1673731.3101846,0
+RDN.US,D,20210107,000000,19.7201,20.3878,19.6551,20.2654,1250368.5825443,0
+RDN.US,D,20210108,000000,20.313,20.313,19.5434,19.9281,1087299.8462665,0
+RDN.US,D,20210111,000000,19.5598,20.1254,19.5598,20.069,906352.47214789,0
+RDN.US,D,20210112,000000,20.1808,20.4161,20.004,20.2654,1318749.6901282,0
+RDN.US,D,20210113,000000,20.3509,20.3976,19.8708,20.1254,936916.15480654,0
+RDN.US,D,20210114,000000,20.313,20.727,20.0506,20.661,1097283.6464468,0
+RDN.US,D,20210115,000000,20.2557,20.7921,20.2284,20.3878,2183074.9118987,0
+RDN.US,D,20210119,000000,20.6142,20.7649,20.1294,20.2847,1825597.8563199,0
+RDN.US,D,20210120,000000,20.3042,20.6842,20.1341,20.6415,1534074.389811,0
+RDN.US,D,20210121,000000,20.7553,20.7553,19.8338,20.2284,2136195.7116294,0
+RDN.US,D,20210122,000000,19.9184,20.0399,18.5745,19.4297,2445204.7205692,0
+RDN.US,D,20210125,000000,19.2226,19.6221,18.9029,19.6084,1217573.9290765,0
+RDN.US,D,20210126,000000,19.795,19.8805,19.0828,19.0992,905111.44318299,0
+RDN.US,D,20210127,000000,18.7056,18.7153,17.9536,18.4044,1510088.3664753,0
+RDN.US,D,20210128,000000,18.865,19.2226,18.6123,18.8748,1148474.5476804,0
+RDN.US,D,20210129,000000,18.762,18.8563,18.0021,18.0468,1124795.1799264,0
+RDN.US,D,20210201,000000,18.178,18.5356,18.0468,18.4617,1132763.0798229,0
+RDN.US,D,20210202,000000,18.6765,18.8271,18.3859,18.555,1370249.3050347,0
+RDN.US,D,20210203,000000,18.4336,18.6221,18.2353,18.3286,1121783.163525,0
+RDN.US,D,20210204,000000,18.348,18.9778,18.3024,18.9029,1081160.5603589,0
+RDN.US,D,20210205,000000,19.0632,19.1089,18.4889,18.9593,1167422.3638749,0
+RDN.US,D,20210208,000000,19.0351,19.4762,19.0351,19.3732,2064306.5876762,0
+RDN.US,D,20210209,000000,19.4102,19.6318,18.9778,19.4762,1001025.6942037,0
+RDN.US,D,20210210,000000,19.5598,19.7494,19.3441,19.5695,2195313.3509363,0
+RDN.US,D,20210211,000000,19.5695,19.7688,19.1955,19.383,968228.98264466,0
+RDN.US,D,20210212,000000,19.176,19.5434,19.1186,19.2411,908266.49691962,0
+RDN.US,D,20210216,000000,19.4665,19.8194,19.3635,19.6454,1030789.8084496,0
+RDN.US,D,20210217,000000,19.4762,19.8144,19.4384,19.4947,1084437.0414735,0
+RDN.US,D,20210218,000000,19.4005,19.4578,18.8369,19.1662,1321109.2916344,0
+RDN.US,D,20210219,000000,19.2275,19.7941,18.8019,19.7581,1629474.1180435,0
+RDN.US,D,20210222,000000,19.6717,19.8515,19.1518,19.1809,2458057.4998158,0
+RDN.US,D,20210223,000000,19.3412,19.8426,19.246,19.6814,2310939.9990148,0
+RDN.US,D,20210224,000000,19.7678,20.4383,19.5677,20.1448,1927768.7044439,0
+RDN.US,D,20210225,000000,20.381,20.6084,18.8592,19.4365,2911246.0844367,0
+RDN.US,D,20210226,000000,19.3598,19.8038,18.9729,19.2946,2704264.8862858,0
+RDN.US,D,20210301,000000,19.7387,20.3246,19.5774,20.173,2289728.2825525,0
+RDN.US,D,20210302,000000,20.1351,20.5423,19.9087,19.936,1841587.1664829,0
+RDN.US,D,20210303,000000,20.0603,20.4666,19.7941,19.9845,1562477.0767597,0
+RDN.US,D,20210304,000000,20.0837,20.4189,19.6814,19.899,2040159.0041852,0
+RDN.US,D,20210305,000000,20.3344,20.485,19.3033,20.2021,2666139.7767332,0
+RDN.US,D,20210308,000000,20.4947,21.1002,20.3149,20.5803,2374981.6214038,0
+RDN.US,D,20210309,000000,20.5326,21.1186,20.2867,20.8543,1864222.052977,0
+RDN.US,D,20210310,000000,20.8164,21.5355,20.7697,21.4112,1658537.4522521,0
+RDN.US,D,20210311,000000,21.4023,21.6492,21.1808,21.6492,1566717.773579,0
+RDN.US,D,20210312,000000,21.8396,22.1778,21.6298,21.8844,1097640.7252617,0
+RDN.US,D,20210315,000000,21.8008,22.1594,21.5258,22.1594,1472305.9290996,0
+RDN.US,D,20210316,000000,21.9524,22.0748,21.7386,21.9427,1412083.0948438,0
+RDN.US,D,20210317,000000,22.0068,22.2448,21.6872,22.2448,1645647.6273647,0
+RDN.US,D,20210318,000000,22.3576,22.7366,21.5083,21.6298,1528451.6847826,0
+RDN.US,D,20210319,000000,21.4306,22.1594,20.9019,21.347,3614564.777264,0
+RDN.US,D,20210322,000000,21.347,21.347,20.7124,20.9213,1303825.4421366,0
+RDN.US,D,20210323,000000,20.7221,20.967,20.4189,20.5423,1285751.2856363,0
+RDN.US,D,20210324,000000,20.6842,21.2605,20.448,20.4577,1423393.3347718,0
+RDN.US,D,20210325,000000,20.4383,21.0623,20.0127,20.8834,1418819.2271856,0
+RDN.US,D,20210326,000000,21.2139,21.553,20.864,21.5258,1105402.816043,0
+RDN.US,D,20210329,000000,21.242,21.6395,21.0904,21.2886,1105587.0152012,0
+RDN.US,D,20210330,000000,21.2984,21.8008,21.2653,21.7143,919205.25139459,0
+RDN.US,D,20210331,000000,21.7143,22.2351,21.6113,21.9902,1317438.6860642,0
+RDN.US,D,20210401,000000,21.9902,22.1972,21.7668,21.9981,736764.73214487,0
+RDN.US,D,20210405,000000,22.2837,22.3964,22.0068,22.3197,837332.32726113,0
+RDN.US,D,20210406,000000,22.377,22.4528,22.0457,22.1594,1232675.1729072,0
+RDN.US,D,20210407,000000,22.2254,22.274,21.9981,22.1875,775221.19437297,0
+RDN.US,D,20210408,000000,22.1224,22.4014,21.9902,22.3284,1100571.4470628,0
+RDN.US,D,20210409,000000,22.5384,22.5481,22.3022,22.4615,679218.44543273,0
+RDN.US,D,20210412,000000,22.4431,22.5287,22.1127,22.1972,970994.0281079,0
+RDN.US,D,20210413,000000,22.0845,22.2837,21.8465,22.0748,2105780.2115337,0
+RDN.US,D,20210414,000000,22.0554,22.5091,22.0068,22.311,546727.79845166,0
+RDN.US,D,20210415,000000,22.377,22.5384,22.103,22.4897,832545.20724065,0
+RDN.US,D,20210416,000000,22.756,22.8784,22.2925,22.5481,1048365.9068911,0
+RDN.US,D,20210419,000000,22.4528,22.793,22.3867,22.7745,1293290.0735275,0
+RDN.US,D,20210420,000000,22.6511,22.756,22.2837,22.4431,1196617.4159173,0
+RDN.US,D,20210421,000000,22.519,22.8503,22.3478,22.8308,910018.96153587,0
+RDN.US,D,20210422,000000,22.8211,23.0961,22.6044,22.8697,833207.91259173,0
+RDN.US,D,20210423,000000,22.897,23.5403,22.8784,23.3517,1084241.5228141,0
+RDN.US,D,20210426,000000,23.5306,23.8523,23.3139,23.379,1640589.8683576,0
+RDN.US,D,20210427,000000,23.446,23.6015,23.3703,23.5889,1055185.3919246,0
+RDN.US,D,20210428,000000,23.5889,23.6919,23.4644,23.5694,1041995.0857289,0
+RDN.US,D,20210429,000000,23.8152,23.9368,23.5597,23.7016,1564616.4625125,0
+RDN.US,D,20210430,000000,23.6064,23.6919,23.1428,23.3041,1076851.9465314,0
+RDN.US,D,20210503,000000,23.6443,23.6734,23.3606,23.379,1845591.1828199,0
+RDN.US,D,20210504,000000,23.2468,23.5121,23.1428,23.3606,1637673.5531947,0
+RDN.US,D,20210505,000000,22.5091,22.5091,22.0554,22.2545,1159005.8001071,0
+RDN.US,D,20210506,000000,22.3022,22.377,21.4062,21.8396,2227886.7596053,0
+RDN.US,D,20210507,000000,21.6872,22.4062,21.6872,22.3197,1325356.1627274,0
+RDN.US,D,20210510,000000,22.3022,22.3722,21.7143,21.7435,3686391.129437,0
+RDN.US,D,20210511,000000,21.0156,21.7435,20.93,21.4792,2357540.3279328,0
+RDN.US,D,20210512,000000,21.5258,21.5919,20.5044,20.5423,1408633.7340724,0
+RDN.US,D,20210513,000000,20.5617,21.5132,20.5423,21.3752,1373714.1014897,0
+RDN.US,D,20210514,000000,21.5258,21.7959,21.3179,21.724,907892.95337545,0
+RDN.US,D,20210517,000000,21.5083,21.7571,21.3206,21.7435,1296495.5504975,0
+RDN.US,D,20210518,000000,21.7435,21.8562,21.5627,21.5822,838128.80853711,0
+RDN.US,D,20210519,000000,21.2702,21.4695,20.93,21.4403,1593279.497992,0
+RDN.US,D,20210520,000000,21.3567,21.5491,21.1526,21.4597,1032028.7793233,0
+RDN.US,D,20210521,000000,21.7541,22.0972,21.7493,21.8872,1422738.8617854,0
+RDN.US,D,20210524,000000,22.0009,22.0009,21.5735,21.7065,1006888.1668513,0
+RDN.US,D,20210525,000000,21.7735,21.9922,21.3655,21.3742,1987813.5138151,0
+RDN.US,D,20210526,000000,21.6308,22.2351,21.5735,22.1264,1803125.5590269,0
+RDN.US,D,20210527,000000,22.3635,22.4587,22.1448,22.2109,1097907.248066,0
+RDN.US,D,20210528,000000,22.2877,22.4024,21.8969,22.2206,901597.25254027,0
+RDN.US,D,20210601,000000,22.3441,22.5064,22.069,22.2789,1071981.4738193,0
+RDN.US,D,20210602,000000,22.3071,22.3538,21.8591,21.8678,1707273.0507408,0
+RDN.US,D,20210603,000000,21.7832,21.9067,21.4597,21.8027,2852307.49906,0
+RDN.US,D,20210604,000000,21.7735,21.8775,21.5219,21.8319,1108935.5295061,0
+RDN.US,D,20210607,000000,21.8678,22.0835,21.8591,22.0301,848462.48421329,0
+RDN.US,D,20210608,000000,21.9651,22.276,21.8969,22.2401,1237997.3966272,0
+RDN.US,D,20210609,000000,22.1448,22.1448,21.9067,21.9651,944119.47383992,0
+RDN.US,D,20210610,000000,22.1545,22.1827,21.5355,21.5832,874971.72730172,0
+RDN.US,D,20210611,000000,21.8494,21.9067,21.7259,21.9067,1193843.1090437,0
+RDN.US,D,20210614,000000,21.9835,22.2789,21.9786,22.1827,1723453.7633809,0
+RDN.US,D,20210615,000000,22.2021,23.1156,22.2021,22.7735,2412870.0504738,0
+RDN.US,D,20210616,000000,22.7064,22.9824,22.5967,22.8873,1584023.233034,0
+RDN.US,D,20210617,000000,22.8873,23.0486,22.0253,22.2789,2409087.2789357,0
+RDN.US,D,20210618,000000,22.0107,22.2974,21.1458,21.1458,3205977.0860067,0
+RDN.US,D,20210621,000000,21.3557,21.8494,21.3072,21.7444,2053893.6754906,0
+RDN.US,D,20210622,000000,21.5637,21.8775,21.4209,21.6792,1503084.6822837,0
+RDN.US,D,20210623,000000,21.8678,22.0271,21.6745,21.7832,1731347.5719959,0
+RDN.US,D,20210624,000000,21.8872,22.0545,21.5735,21.9552,1688964.2718491,0
+RDN.US,D,20210625,000000,22.069,22.5917,21.9067,22.1361,5584398.8067717,0
+RDN.US,D,20210628,000000,22.1448,22.1448,21.517,21.7735,1753695.3547742,0
+RDN.US,D,20210629,000000,21.8969,22.0398,21.3839,21.4023,1279738.5723345,0
+RDN.US,D,20210630,000000,21.2974,21.4403,21.174,21.174,1174430.1642488,0
+RDN.US,D,20210701,000000,21.3363,21.7929,21.3169,21.6881,1069824.5942915,0
+RDN.US,D,20210702,000000,21.7259,21.7259,21.4306,21.45,1124531.7442589,0
+RDN.US,D,20210706,000000,21.3742,21.3936,20.8747,21.0885,699686.16194332,0
+RDN.US,D,20210707,000000,20.9456,21.2508,20.8406,20.8795,1058650.1883796,0
+RDN.US,D,20210708,000000,20.5977,20.9223,20.379,20.5841,1749249.8778851,0
+RDN.US,D,20210709,000000,20.8892,21.0982,20.7746,21.0982,1917049.1366766,0
+RDN.US,D,20210712,000000,20.8406,21.3508,20.6697,21.3072,1146080.9876701,0
+RDN.US,D,20210713,000000,21.1166,21.2216,20.7553,20.7553,2077653.3087994,0
+RDN.US,D,20210714,000000,20.8406,21.1263,20.6697,20.9174,1791606.422847,0
+RDN.US,D,20210715,000000,20.727,21.2119,20.6415,21.136,1054217.0600373,0
+RDN.US,D,20210716,000000,21.3557,21.4112,20.8892,20.9077,830140.32772908,0
+RDN.US,D,20210719,000000,20.5084,20.8037,20.2236,20.3373,1674020.4719916,0
+RDN.US,D,20210720,000000,20.3178,21.1263,20.2421,20.8503,2165695.3611623,0
+RDN.US,D,20210721,000000,21.069,21.4112,21.069,21.1263,711698.21095427,0
+RDN.US,D,20210722,000000,20.9932,21.0419,20.622,20.898,1062813.7067809,0
+RDN.US,D,20210723,000000,21.0787,21.2032,20.9077,21.136,448452.91687919,0
+RDN.US,D,20210726,000000,21.2692,21.5258,21.0126,21.1458,781694.92009284,0
+RDN.US,D,20210727,000000,20.8503,21.2032,20.6988,21.0885,827783.81335959,0
+RDN.US,D,20210728,000000,21.2877,21.5637,20.9174,21.3655,771417.84192335,0
+RDN.US,D,20210729,000000,21.6404,21.7929,21.45,21.6026,604564.2760163,0
+RDN.US,D,20210730,000000,21.4695,21.7638,21.3742,21.4889,875991.51146773,0
+RDN.US,D,20210802,000000,21.6026,21.9067,21.2877,21.3266,1425291.9238599,0
+RDN.US,D,20210803,000000,21.3742,21.4839,20.8037,21.45,1080353.7886272,0
+RDN.US,D,20210804,000000,20.8406,21.3557,20.8134,20.8892,1019616.4315833,0
+RDN.US,D,20210805,000000,21.1555,21.6745,20.964,21.517,1066603.6816379,0
+RDN.US,D,20210806,000000,21.8872,22.1166,21.6969,21.8591,1024863.5349762,0
+RDN.US,D,20210809,000000,21.9261,22.0253,21.6122,21.7356,1110090.1186426,0
+RDN.US,D,20210810,000000,21.5735,22.1069,21.5083,22.0592,1013787.9174397,0
+RDN.US,D,20210811,000000,22.069,22.5064,21.7162,22.4684,1526628.2160216,0
+RDN.US,D,20210812,000000,22.7444,23.0971,22.3245,23.0874,2928564.9214841,0
+RDN.US,D,20210813,000000,23.3148,23.3148,22.9057,22.9543,978374.3429804,0
+RDN.US,D,20210816,000000,22.8687,22.9154,22.449,22.7347,1906155.660207,0
+RDN.US,D,20210817,000000,22.5685,22.686,22.2595,22.516,1015140.0833268,0
+RDN.US,D,20210818,000000,22.3635,22.8873,22.2974,22.5257,1251837.0305816,0
+RDN.US,D,20210819,000000,22.3926,22.5733,22.1166,22.2401,950232.00456254,0
+RDN.US,D,20210820,000000,22.1924,22.6705,22.1924,22.5277,1098929.0903232,0
+RDN.US,D,20210823,000000,22.5753,22.7473,22.3839,22.4985,1116762.4501586,0
+RDN.US,D,20210824,000000,22.4402,22.8533,22.4033,22.7473,1156162.5471801,0
+RDN.US,D,20210825,000000,22.7764,22.9873,22.69,22.8814,777580.79587919,0
+RDN.US,D,20210826,000000,22.8911,22.9776,22.4693,22.4887,830475.79658692,0
+RDN.US,D,20210827,000000,22.4887,22.9824,22.4033,22.9096,1016314.2243292,0
+RDN.US,D,20210830,000000,22.9388,22.9388,22.5403,22.5655,846938.46771494,0
+RDN.US,D,20210831,000000,22.5082,22.7376,22.4081,22.6228,1118845.2384049,0
+RDN.US,D,20210901,000000,22.6521,22.6851,22.3352,22.4033,904220.289714,0
+RDN.US,D,20210902,000000,22.4548,22.4869,22.2206,22.3742,844683.82885748,0
+RDN.US,D,20210903,000000,22.3168,22.4033,22.0778,22.1827,877859.22918853,0
+RDN.US,D,20210907,000000,22.0388,22.3352,21.7706,21.7902,1150853.7010526,0
+RDN.US,D,20210908,000000,21.6366,21.8852,21.5501,21.6658,897475.9250076,0
+RDN.US,D,20210909,000000,21.656,22.0388,21.6414,21.7512,931961.30035714,0
+RDN.US,D,20210910,000000,21.895,21.9631,21.2206,21.2256,1293390.919994,0
+RDN.US,D,20210913,000000,21.4256,21.6132,21.2256,21.5889,1266991.7847822,0
+RDN.US,D,20210914,000000,21.6852,21.6852,20.9757,21.0437,1780968.1496802,0
+RDN.US,D,20210915,000000,20.9757,21.2061,20.9096,21.1585,1404785.1036174,0
+RDN.US,D,20210916,000000,21.2449,21.4742,21.0097,21.0243,1144766.8964693,0
+RDN.US,D,20210917,000000,20.9807,21.2634,20.7173,21.0049,4089537.2276874,0
+RDN.US,D,20210920,000000,20.5841,21.139,20.5356,21.0817,1903638.6147276,0
+RDN.US,D,20210921,000000,21.1769,21.2732,20.8416,20.9379,970336.46798471,0
+RDN.US,D,20210922,000000,21.0817,21.4695,21.0817,21.2634,640659.07864702,0
+RDN.US,D,20210923,000000,21.4451,21.7425,21.3693,21.4742,947030.64377499,0
+RDN.US,D,20210924,000000,21.4548,21.6852,21.3499,21.3499,705118.49354006,0
+RDN.US,D,20210927,000000,21.5035,22.0962,21.5035,21.8387,984812.05210509,0
+RDN.US,D,20210928,000000,21.895,22.1254,21.6705,21.6949,1262051.3369709,0
+RDN.US,D,20210929,000000,21.7512,22.1301,21.6181,22.0485,870025.10521693,0
+RDN.US,D,20210930,000000,22.1827,22.2595,21.7512,21.7512,1056615.7652755,0
+RDN.US,D,20211001,000000,21.8387,22.5558,21.8096,22.3255,908520.67117693,0
+RDN.US,D,20211004,000000,22.3168,22.6997,22.0778,22.2109,1445421.0843759,0
+RDN.US,D,20211005,000000,22.2692,22.4033,21.9436,22.0681,1083748.6099831,0
+RDN.US,D,20211006,000000,21.8571,22.1156,21.7328,22.1156,899360.10745762,0
+RDN.US,D,20211007,000000,22.2498,22.5558,22.2498,22.3645,1161375.6920691,0
+RDN.US,D,20211008,000000,22.3548,22.6424,22.2304,22.3255,982079.93610029,0
+RDN.US,D,20211011,000000,22.4693,22.7191,22.3022,22.3168,1034634.3227222,0
+RDN.US,D,20211012,000000,22.2692,22.6228,22.1632,22.4693,931841.9310703,0
+RDN.US,D,20211013,000000,22.6326,22.8998,22.5374,22.8911,1877155.0977787,0
+RDN.US,D,20211014,000000,23.0923,23.2983,22.9776,23.2449,1805296.8451927,0
+RDN.US,D,20211015,000000,23.5326,23.6044,23.2069,23.2361,1418848.0404617,0
+RDN.US,D,20211018,000000,23.1593,23.3216,22.9582,23.0243,901651.79195581,0
+RDN.US,D,20211019,000000,23.1972,23.1972,22.9388,23.0436,1299489.0440786,0
+RDN.US,D,20211020,000000,22.9679,23.447,22.9679,23.3313,2288960.6145526,0
+RDN.US,D,20211021,000000,23.379,23.5228,23.1875,23.4081,1008360.7310708,0
+RDN.US,D,20211022,000000,23.4567,23.5228,23.2069,23.2934,797233.50829343,0
+RDN.US,D,20211025,000000,23.274,23.4276,23.1166,23.3313,1125827.3126394,0
+RDN.US,D,20211026,000000,23.3693,23.5082,23.1496,23.1777,668246.76149931,0
+RDN.US,D,20211027,000000,23.0339,23.2546,22.7852,22.8241,946217.69776979,0
+RDN.US,D,20211028,000000,22.9776,23.0436,22.6326,22.863,1132350.4325469,0
+RDN.US,D,20211029,000000,22.8435,23.0728,22.7191,22.8533,1084437.0414735,0
+RDN.US,D,20211101,000000,23.0067,23.4276,22.9776,23.3887,1393299.9259416,0
+RDN.US,D,20211102,000000,23.3984,23.4373,23.168,23.341,771677.16140854,0
+RDN.US,D,20211103,000000,22.8814,23.1214,21.5501,21.6084,2490301.6139004,0
+RDN.US,D,20211104,000000,21.5219,21.7512,20.8707,21.1487,2260546.6081027,0
+RDN.US,D,20211105,000000,21.4354,21.9436,21.2256,21.7999,1506810.8563152,0
+RDN.US,D,20211108,000000,21.9631,22.3742,21.7755,21.9144,1741406.4925033,0
+RDN.US,D,20211109,000000,21.8193,21.9242,21.3109,21.3206,851971.52962812,0
+RDN.US,D,20211110,000000,21.2819,21.7231,21.1963,21.4548,891521.86730372,0
+RDN.US,D,20211111,000000,21.3499,21.5986,21.3499,21.4937,1144536.3902602,0
+RDN.US,D,20211112,000000,21.5413,21.5413,21.138,21.1769,821567.34903378,0
+RDN.US,D,20211115,000000,21.3304,21.517,21.24,21.3596,1151510.2321302,0
+RDN.US,D,20211116,000000,21.2634,21.3888,21.0817,21.2546,622016.88898862,0
+RDN.US,D,20211117,000000,20.1245,20.756,19.9612,20.6891,2254924.9321199,0
+RDN.US,D,20211118,000000,20.6697,20.9193,20.4694,20.5929,1542695.7336483,0
+RDN.US,D,20211119,000000,20.4393,20.8777,20.2944,20.6706,1546211.9823822,0
+RDN.US,D,20211122,000000,20.863,21.2391,20.7765,20.9116,2973071.1426546,0
+RDN.US,D,20211123,000000,20.9884,21.1429,20.661,20.6706,2067108.6787801,0
+RDN.US,D,20211124,000000,20.8242,21.1429,20.6754,20.8339,2763089.2476035,0
+RDN.US,D,20211126,000000,20.1498,20.5647,19.7358,20.0535,1304438.7533,0
+RDN.US,D,20211129,000000,20.246,20.3713,19.6678,19.7261,3141384.9242344,0
+RDN.US,D,20211130,000000,19.4655,19.7834,19.3024,19.6298,2692365.0032427,0
+RDN.US,D,20211201,000000,20.073,20.2944,19.7455,19.7834,3098746.4207845,0
+RDN.US,D,20211202,000000,19.9573,20.4004,19.9428,20.2557,3084955.1519723,0
+RDN.US,D,20211203,000000,20.3042,20.3091,19.8418,20.0341,1691752.9853606,0
+RDN.US,D,20211206,000000,20.314,20.5064,20.14,20.179,1286517.9245906,0
+RDN.US,D,20211207,000000,20.1595,20.3616,20.0438,20.3042,2981588.5528888,0
+RDN.US,D,20211208,000000,20.2944,20.4101,20.1215,20.179,1170238.8616169,0
+RDN.US,D,20211209,000000,19.9573,20.073,19.8028,19.9476,888867.9587627,0
+RDN.US,D,20211210,000000,19.9476,19.9914,19.7066,19.9573,1837128.3120013,0
+RDN.US,D,20211213,000000,19.8611,19.9525,19.7358,19.7649,1500260.9812227,0
+RDN.US,D,20211214,000000,19.8321,20.1215,19.6201,19.6298,2704702.2306557,0
+RDN.US,D,20211215,000000,19.6298,19.7747,19.3305,19.7066,2518120.8320074,0
+RDN.US,D,20211216,000000,19.8805,20.0108,19.6153,19.7455,1721060.2033707,0
+RDN.US,D,20211217,000000,19.6298,19.7164,19.2538,19.5521,3215899.1434524,0
+RDN.US,D,20211220,000000,19.35,19.3695,18.4734,18.7912,2007385.9606744,0
+RDN.US,D,20211221,000000,18.936,19.4365,18.9069,19.3121,1682309.4341077,0
+RDN.US,D,20211222,000000,19.4278,19.5812,19.2635,19.5715,1417292.1235505,0
+RDN.US,D,20211223,000000,19.7164,19.8515,19.6678,19.7649,1210229.6307991,0
+RDN.US,D,20211227,000000,19.7066,19.9864,19.5812,19.9864,1547086.6711219,0
+RDN.US,D,20211228,000000,19.8805,20.1118,19.8805,19.9087,1151649.1532829,0
+RDN.US,D,20211229,000000,20.0147,20.1021,19.8515,20.0244,2053099.2523058,0
+RDN.US,D,20211230,000000,20.1118,20.4917,19.9864,20.3907,3999479.2750408,0
+RDN.US,D,20211231,000000,20.3713,20.555,20.2508,20.3616,1309044.7612991,0
+RDN.US,D,20220103,000000,20.555,20.6997,20.2557,20.4393,1375537.5702508,0
+RDN.US,D,20220104,000000,20.5258,20.863,20.487,20.6513,3207290.1481619,0
+RDN.US,D,20220105,000000,20.8533,21.0895,20.6318,20.6513,1855916.6261315,0
+RDN.US,D,20220106,000000,20.8533,21.2099,20.7279,21.1905,1628562.383663,0
+RDN.US,D,20220107,000000,21.3062,21.7493,21.2099,21.7405,1699884.5035038,0
+RDN.US,D,20220110,000000,21.9281,22.7716,21.9135,22.7716,3405064.4755425,0
+RDN.US,D,20220111,000000,22.7618,22.9543,22.5345,22.6171,2667686.4322342,0
+RDN.US,D,20220112,000000,22.7231,22.8483,22.3275,22.5977,1408246.8129357,0
+RDN.US,D,20220113,000000,22.6938,22.8775,22.5588,22.6657,1915196.8546395,0
+RDN.US,D,20220114,000000,22.4247,22.8047,22.376,22.7327,1590005.0749685,0
+RDN.US,D,20220118,000000,22.6171,22.7618,22.3139,22.3566,1972413.8467673,0
+RDN.US,D,20220119,000000,22.3566,22.482,21.8844,21.9232,3081389.5090508,0
+RDN.US,D,20220120,000000,21.9232,22.2653,21.6531,21.6919,1948249.798547,0
+RDN.US,D,20220121,000000,21.6628,21.7016,21.0749,21.1429,1524744.0335716,0
+RDN.US,D,20220124,000000,20.9116,21.3596,20.5841,21.2585,2061714.4218697,0
+RDN.US,D,20220125,000000,21.0554,21.9524,20.829,21.8746,2449614.1808631,0
+RDN.US,D,20220126,000000,22,22.1837,21.4121,21.6531,1580234.2872224,0
+RDN.US,D,20220127,000000,21.8076,21.9427,20.9067,21.0176,1543554.9867044,0
+RDN.US,D,20220128,000000,21.0846,21.451,20.8057,21.4316,1037332.4802231,0
+RDN.US,D,20220131,000000,21.2682,21.6055,21.0943,21.5762,1364516.4921296,0
+RDN.US,D,20220201,000000,21.4704,21.8076,21.451,21.5859,1745634.8407758,0
+RDN.US,D,20220202,000000,21.5092,21.6919,21.3596,21.5471,1271048.2824437,0
+RDN.US,D,20220203,000000,21.5568,21.8027,21.3159,21.4121,1640839.9264326,0
+RDN.US,D,20220204,000000,21.2867,21.7308,21.2099,21.5665,2428822.314996,0
+RDN.US,D,20220207,000000,21.5665,22.6462,21.3936,22.4344,8400011.5696301,0
+RDN.US,D,20220208,000000,22.656,23.3498,22.376,23.2341,3537333.8777247,0
+RDN.US,D,20220209,000000,23.1953,23.34,22.588,22.6365,1880611.661869,0
+RDN.US,D,20220210,000000,22.7813,23.3012,22.6024,22.8191,3874661.1918758,0
+RDN.US,D,20220211,000000,22.8191,23.4363,22.656,23.0214,2277327.2543138,0
+RDN.US,D,20220214,000000,23.1185,23.166,22.4917,22.6657,1104301.7372765,0
+RDN.US,D,20220215,000000,22.8191,23.0408,22.7997,22.9931,1534593.0287813,0
+RDN.US,D,20220216,000000,22.9737,23.1467,22.858,23.07,1343105.1408257,0
+RDN.US,D,20220217,000000,22.7978,22.8756,22.3702,22.5354,1060037.3418164,0
+RDN.US,D,20220218,000000,22.3897,22.9339,22.3508,22.691,1401627.9917896,0
+RDN.US,D,20220222,000000,22.6715,22.8075,22.3994,22.4675,2024385.7935932,0
+RDN.US,D,20220223,000000,23.0797,23.5558,22.8367,23.1767,2895680.7410511,0
+RDN.US,D,20220224,000000,22.6424,22.9436,22.0932,22.7687,1921294.978724,0
+RDN.US,D,20220225,000000,22.9533,23.3323,22.9485,23.2449,1652156.3406341,0
+RDN.US,D,20220228,000000,22.9533,23.274,22.6521,23.2254,2246836.633891,0
+RDN.US,D,20220301,000000,23.0797,23.1963,22.3897,22.7007,1772187.3037785,0
+RDN.US,D,20220302,000000,22.9533,24.0708,22.9241,23.9056,3935193.7688502,0
+RDN.US,D,20220303,000000,24.0708,24.1389,23.5121,23.6627,1881856.8070162,0
+RDN.US,D,20220304,000000,23.2351,23.2934,22.7395,23.1963,2386327.877927,0
+RDN.US,D,20220307,000000,23.1379,23.1379,22.3912,22.448,2113835.5803042,0
+RDN.US,D,20220308,000000,22.6424,22.8561,21.9154,22.3897,3643184.5928291,0
+RDN.US,D,20220309,000000,23.0214,23.0747,22.5743,22.6131,2051731.650735,0
+RDN.US,D,20220310,000000,22.3702,22.827,22.2438,22.7493,2971734.4124512,0
+RDN.US,D,20220311,000000,22.8367,23.0603,22.6812,22.7298,2121837.4387046,0
+RDN.US,D,20220314,000000,23.1282,23.2351,22.5354,22.7298,1356302.6503404,0
+RDN.US,D,20220315,000000,22.8464,23.07,22.6278,22.8464,2599332.0798353,0
+RDN.US,D,20220316,000000,23.0214,23.1573,22.448,22.6618,3491680.2707367,0
+RDN.US,D,20220317,000000,22.4966,22.6424,22.069,22.0982,4289295.5549389,0
+RDN.US,D,20220318,000000,22.069,22.1856,21.6026,21.9427,8464523.4658474,0
+RDN.US,D,20220321,000000,21.9815,22.3217,21.9184,21.9815,2157456.8222791,0
+RDN.US,D,20220322,000000,22.2244,22.3702,22.0009,22.2051,1480111.2397951,0
+RDN.US,D,20220323,000000,22.0495,22.1954,21.7386,21.8163,1406004.5226252,0
+RDN.US,D,20220324,000000,21.9232,22.1468,21.7386,22.1371,1436278.0144314,0
+RDN.US,D,20220325,000000,22.2051,22.3605,22.1515,22.2731,1409967.3771392,0
+RDN.US,D,20220328,000000,22.1856,22.3022,21.8504,22.1662,1025732.0494426,0
+RDN.US,D,20220329,000000,22.4091,22.516,22.1371,22.3411,1687079.0603536,0
+RDN.US,D,20220330,000000,22.3508,22.4528,21.8698,21.9815,1120994.9146135,0
+RDN.US,D,20220331,000000,21.9232,22.1662,21.5443,21.5832,1160816.9203213,0
+RDN.US,D,20220401,000000,21.8455,21.8649,21.3013,21.4373,1225611.8040721,0
+RDN.US,D,20220404,000000,21.3109,21.345,20.9126,21.175,1700818.8768869,0
+RDN.US,D,20220405,000000,21.1263,21.3499,20.9514,21.068,1769073.411865,0
+RDN.US,D,20220406,000000,21.0097,21.1069,20.796,20.9904,2107041.8214101,0
+RDN.US,D,20220407,000000,20.9807,21.2236,20.835,20.9807,2010567.7695959,0
+RDN.US,D,20220408,000000,21.0583,21.4859,21.0243,21.2333,1870934.5172705,0
+RDN.US,D,20220411,000000,21.379,21.5735,21.0389,21.0875,2352445.5232851,0
+RDN.US,D,20220412,000000,21.0486,21.4276,20.9807,21.068,1277444.8297453,0
+RDN.US,D,20220413,000000,21.0778,21.3936,20.9709,21.379,874075.42860486,0
+RDN.US,D,20220414,000000,21.3985,21.6366,21.3596,21.6122,960005.87944527,0
+RDN.US,D,20220418,000000,21.4373,21.9232,21.4373,21.7483,901999.60936057,0
+RDN.US,D,20220419,000000,21.8552,21.9077,21.6802,21.7094,1065517.0095096,0
+RDN.US,D,20220420,000000,21.8941,22.1662,21.8358,21.9039,1474506.0285416,0
+RDN.US,D,20220421,000000,22.0885,22.1759,21.6997,21.7094,880843.46135951,0
+RDN.US,D,20220422,000000,21.6414,21.6755,21.0972,21.136,1146727.2282919,0
+RDN.US,D,20220425,000000,20.9709,21.0972,20.5482,21.0389,1203090.1125914,0
+RDN.US,D,20220426,000000,20.7182,21.0195,20.5336,20.7376,1264832.8471634,0
+RDN.US,D,20220427,000000,20.6405,20.8543,20.5336,20.6697,1155943.3604724,0
+RDN.US,D,20220428,000000,20.8834,21.1992,20.7182,21.175,1992008.9326292,0
+RDN.US,D,20220429,000000,21.1263,21.3109,20.7085,20.7862,1128365.9680759,0
+RDN.US,D,20220502,000000,20.9223,21.1263,20.6697,21.0097,1683255.1269924,0
+RDN.US,D,20220503,000000,21.0097,21.6414,20.9612,21.4762,1723635.9044479,0
+RDN.US,D,20220504,000000,21.2625,21.9039,21.2625,21.8358,2771137.413055,0
+RDN.US,D,20220505,000000,21.7483,22.0301,20.9029,21.2333,2115830.8996764,0
+RDN.US,D,20220506,000000,21.1944,21.2527,20.7814,21.0389,1568758.3709567,0
+RDN.US,D,20220509,000000,20.8349,21.1555,20.5288,20.6211,2124423.4302377,0
+RDN.US,D,20220510,000000,20.6988,21.1069,20.1595,20.7473,1743634.3761757,0
+RDN.US,D,20220511,000000,20.7085,21.0049,20.4461,20.5822,1350837.3892853,0
+RDN.US,D,20220512,000000,20.6697,20.6697,19.9408,20.2518,1344688.8419675,0
+RDN.US,D,20220513,000000,20.281,20.7473,20.281,20.5919,1043658.02338,0
+RDN.US,D,20220516,000000,20.6405,20.7473,20.4072,20.6891,1017732.2491332,0
+RDN.US,D,20220517,000000,20.9904,21.6414,20.9369,21.6316,1094267.513863,0
+RDN.US,D,20220518,000000,21.4373,21.6316,20.4169,20.5239,2000562.3594585,0
+RDN.US,D,20220519,000000,20.2907,20.7231,20.1643,20.5141,1476859.4557744,0
+RDN.US,D,20220520,000000,20.6221,20.8281,19.847,20.2198,1282845.4384062,0
+RDN.US,D,20220523,000000,20.5338,20.779,20.3278,20.3965,1199059.2899214,0
+RDN.US,D,20220524,000000,20.367,20.367,19.7735,20.0727,999444.3972856,0
+RDN.US,D,20220525,000000,19.9647,20.5191,19.9647,20.2885,2101917.2169136,0
+RDN.US,D,20220526,000000,20.4161,20.8085,20.2983,20.7103,1679021.4122318,0
+RDN.US,D,20220527,000000,20.8085,20.8967,20.5975,20.8379,1292397.2631927,0
+RDN.US,D,20220531,000000,20.8477,21.1518,20.7398,21.1028,3030807.9691162,0
+RDN.US,D,20220601,000000,21.142,21.2205,20.47,20.7202,2144328.0936308,0
+RDN.US,D,20220602,000000,20.7987,21.0439,20.6516,20.9458,1254674.1297465,0
+RDN.US,D,20220603,000000,20.7594,20.9262,20.6368,20.7005,1017589.908421,0
+RDN.US,D,20220606,000000,20.9262,21.1518,20.8085,21.0145,1153408.0705517,0
+RDN.US,D,20220607,000000,20.9458,21.4265,20.8772,21.3873,894039.99547707,0
+RDN.US,D,20220608,000000,21.1714,21.2107,20.7103,20.887,1078029.0772093,0
+RDN.US,D,20220609,000000,20.8183,20.9654,20.6025,20.6221,1561045.0109657,0
+RDN.US,D,20220610,000000,20.2885,20.4356,19.7685,19.7783,1085329.2766674,0
+RDN.US,D,20220613,000000,19.4938,19.5723,18.9641,19.0425,2031752.942983,0
+RDN.US,D,20220614,000000,19.0132,19.5675,19.0132,19.278,1729587.6779274,0
+RDN.US,D,20220615,000000,19.4938,19.5723,18.6747,18.9543,2250060.708819,0
+RDN.US,D,20220616,000000,18.6305,18.7188,17.6494,17.7279,2198259.0561165,0
+RDN.US,D,20220617,000000,17.8064,18.3166,17.6298,18.0615,2714650.8249823,0
+RDN.US,D,20220621,000000,18.4932,18.5422,17.9634,18.0223,2761998.1532458,0
+RDN.US,D,20220622,000000,17.8261,18.2822,17.8261,18.0713,1948409.1690535,0
+RDN.US,D,20220623,000000,18.2381,18.6403,18.1694,18.4834,1831671.2126828,0
+RDN.US,D,20220624,000000,18.5521,19.3761,18.5128,19.2388,3160538.8942792,0
+RDN.US,D,20220627,000000,19.2976,19.7097,19.2486,19.4644,1591459.7905841,0
+RDN.US,D,20220628,000000,19.6901,19.8715,19.3172,19.3565,2417524.9603903,0
+RDN.US,D,20220629,000000,19.3663,19.5821,19.1553,19.2976,1987300.4159566,0
+RDN.US,D,20220630,000000,19.0621,19.5232,18.9837,19.278,2157919.3892986,0
+RDN.US,D,20220701,000000,19.2388,19.6901,19.2388,19.6901,2512833.233236,0
+RDN.US,D,20220705,000000,19.2878,19.6999,19.1112,19.6999,2346983.5468618,0
+RDN.US,D,20220706,000000,19.641,19.9452,19.4154,19.8274,2310654.8106314,0
+RDN.US,D,20220707,000000,19.8667,20.1021,19.744,19.7881,2351328.8066063,0
+RDN.US,D,20220708,000000,19.8863,20.1414,19.7833,20.0923,1927265.9077637,0
+RDN.US,D,20220711,000000,20.0825,20.2296,19.8863,20.1119,1587170.5921313,0
+RDN.US,D,20220712,000000,20.0923,20.367,20.053,20.1021,1158378.1588731,0
+RDN.US,D,20220713,000000,19.9157,20.2296,19.847,20.1512,1234320.8230197,0
+RDN.US,D,20220714,000000,19.7489,20.1119,19.6901,20.0432,1675563.9594865,0
+RDN.US,D,20220715,000000,20.4063,20.7349,20.1217,20.5141,1481679.5501449,0
+RDN.US,D,20220718,000000,20.3081,20.6319,20.0334,20.0923,2636108.9554994,0
+RDN.US,D,20220719,000000,20.3081,20.8674,20.3081,20.6809,1313971.6867794,0
+RDN.US,D,20220720,000000,20.6516,20.887,20.5191,20.8085,1367492.8921887,0
+RDN.US,D,20220721,000000,20.6809,20.887,20.5043,20.8772,868885.80359986,0
+RDN.US,D,20220722,000000,20.9949,21.2255,20.8428,20.9851,1213209.1599124,0
+RDN.US,D,20220725,000000,21.1225,21.4315,21.0145,21.3481,814524.69811337,0
+RDN.US,D,20220726,000000,21.3187,21.4069,21.0979,21.1518,876499.94629063,0
+RDN.US,D,20220727,000000,21.3481,21.5393,21.1616,21.505,834950.37487111,0
+RDN.US,D,20220728,000000,21.5443,21.7846,21.3971,21.7405,901534.88051124,0
+RDN.US,D,20220729,000000,21.8287,22.025,21.6964,21.9465,1149935.3283633,0
+RDN.US,D,20220801,000000,21.7405,22.1035,21.6718,21.9269,1103839.6958459,0
+RDN.US,D,20220802,000000,22.6823,22.9276,22.0838,22.1133,1562887.8985139,0
+RDN.US,D,20220803,000000,22.3585,22.4272,21.9171,21.9269,2255095.0128016,0
+RDN.US,D,20220804,000000,21.8876,22.177,21.7454,21.8876,2838147.7345231,0
+RDN.US,D,20220805,000000,21.8876,22.1231,21.819,21.9563,1280121.8789323,0
+RDN.US,D,20220808,000000,22.1035,22.3474,21.8876,21.9563,1310727.2669421,0
+RDN.US,D,20220809,000000,21.9465,21.976,21.662,21.8092,1315069.4687978,0
+RDN.US,D,20220810,000000,22.1329,22.5254,22.1329,22.3095,1268605.8703486,0
+RDN.US,D,20220811,000000,22.5547,22.6823,22.388,22.5449,1427331.6955091,0
+RDN.US,D,20220812,000000,22.702,22.8982,22.6333,22.8883,705176.63926728,0
+RDN.US,D,20220815,000000,22.6725,22.9276,22.6038,22.908,665033.69661794,0
+RDN.US,D,20220816,000000,22.8589,23.0306,22.7952,22.9472,1230997.9173743,0
+RDN.US,D,20220817,000000,22.8491,23.0747,22.7216,22.8785,2353794.4841389,0
+RDN.US,D,20220818,000000,23.1631,23.3004,22.9571,23.0551,1392597.1385515,0
+RDN.US,D,20220819,000000,22.8671,23.0254,22.6099,22.6099,1247569.6091204,0
+RDN.US,D,20220822,000000,22.3724,22.4367,22.2389,22.3625,972090.39935184,0
+RDN.US,D,20220823,000000,22.3625,22.4961,22.2437,22.2833,847481.79765382,0
+RDN.US,D,20220824,000000,22.2734,22.2883,22.0261,22.0458,725393.68559995,0
+RDN.US,D,20220825,000000,22.0162,22.2042,21.9271,22.1547,766778.62983741,0
+RDN.US,D,20220826,000000,22.1844,22.2536,21.5857,21.6402,754335.85978975,0
+RDN.US,D,20220829,000000,21.5115,21.5907,21.3779,21.4324,609027.71162356,0
+RDN.US,D,20220830,000000,21.4521,21.5313,21.1157,21.2048,800175.62293316,0
+RDN.US,D,20220831,000000,21.1652,21.2543,20.8634,20.8881,1136032.383949,0
+RDN.US,D,20220901,000000,20.7694,20.8288,20.2648,20.3241,970268.24905977,0
+RDN.US,D,20220902,000000,20.5319,20.6655,20.2252,20.3043,1045945.5969081,0
+RDN.US,D,20220906,000000,20.2054,20.3637,19.8838,19.9877,1731047.8305701,0
+RDN.US,D,20220907,000000,19.9976,20.3043,19.9135,20.2351,1236599.3143781,0
+RDN.US,D,20220908,000000,20.1262,20.4627,19.9976,20.4528,1206244.2915425,0
+RDN.US,D,20220909,000000,20.5418,20.9574,20.5319,20.9376,1194510.9776818,0
+RDN.US,D,20220912,000000,21.0465,21.2938,20.9277,21.2246,783624.67710222,0
+RDN.US,D,20220913,000000,20.9277,20.9673,20.5765,20.71,1169332.3573953,0
+RDN.US,D,20220914,000000,20.7595,20.8585,20.2994,20.433,1188803.9989246,0
+RDN.US,D,20220915,000000,20.4627,20.9079,20.4132,20.6012,1194557.4662638,0
+RDN.US,D,20220916,000000,20.4726,20.6309,20.2648,20.6012,4170323.9431291,0
+RDN.US,D,20220919,000000,20.4429,20.8931,20.4429,20.7991,885962.21613453,0
+RDN.US,D,20220920,000000,20.7001,20.7001,20.3538,20.6111,1113849.2453407,0
+RDN.US,D,20220921,000000,20.7793,20.8881,20.3934,20.4132,791278.11257744,0
+RDN.US,D,20220922,000000,20.4726,20.4726,19.6909,19.6909,1530146.4126223,0
+RDN.US,D,20220923,000000,19.4633,19.6018,19.2011,19.4237,1269812.3743883,0
+RDN.US,D,20220926,000000,19.2753,19.5226,18.8745,18.9289,1391374.9633408,0
+RDN.US,D,20220927,000000,19.0873,19.2654,18.6816,18.8795,1374431.8964265,0
+RDN.US,D,20220928,000000,19.0081,19.4187,18.9784,19.2753,1158079.0886753,0
+RDN.US,D,20220929,000000,19.0576,19.1912,18.8201,19.1664,1442192.0366275,0
+RDN.US,D,20220930,000000,19.1466,19.394,19.0675,19.0873,1813311.3977492,0
+RDN.US,D,20221003,000000,19.3742,19.7898,19.1268,19.7601,1618491.8990791,0
+RDN.US,D,20221004,000000,19.8986,20.8881,19.8986,20.8881,1751887.8534058,0
+RDN.US,D,20221005,000000,20.5913,20.6655,20.245,20.6111,1786615.834818,0
+RDN.US,D,20221006,000000,20.4824,20.6309,20.1361,20.5319,1772604.5804369,0
+RDN.US,D,20221007,000000,20.3142,20.4824,19.681,19.7008,1267911.3956311,0
+RDN.US,D,20221010,000000,19.7205,19.7502,18.9141,18.9289,1575742.6160206,0
+RDN.US,D,20221011,000000,18.8003,19.3544,18.8003,19.0873,1941456.163547,0
+RDN.US,D,20221012,000000,19.117,19.117,18.5777,18.7706,2050075.7248841,0
+RDN.US,D,20221013,000000,18.5727,19.4385,18.1176,19.2555,2431965.2777211,0
+RDN.US,D,20221014,000000,19.3544,19.4161,18.5678,18.5925,1269437.4338679,0
+RDN.US,D,20221017,000000,19.1664,19.4138,18.8696,19.0675,2377090.5597185,0
+RDN.US,D,20221018,000000,19.4138,19.6067,19.0032,19.2852,1472145.8427876,0
+RDN.US,D,20221019,000000,19.0972,19.3544,18.7113,19.018,1629570.3303057,0
+RDN.US,D,20221020,000000,18.9685,19.1961,18.4738,18.6717,1138949.037162,0
+RDN.US,D,20221021,000000,18.7805,19.0427,18.5332,18.9883,1218185.7934011,0
+RDN.US,D,20221024,000000,19.1367,19.77,18.9883,19.5029,1376584.5198996,0
+RDN.US,D,20221025,000000,19.5127,20.0965,19.4831,20.0867,1360462.0775206,0
+RDN.US,D,20221026,000000,20.2648,20.2846,19.9877,20.0174,875396.16993178,0
+RDN.US,D,20221027,000000,20.2846,20.5765,20.1163,20.2846,880251.1948919,0
+RDN.US,D,20221028,000000,20.4627,20.6902,20.334,20.4528,1208290.799774,0
+RDN.US,D,20221031,000000,20.3736,20.7595,20.3043,20.6507,1400104.7105526,0
+RDN.US,D,20221101,000000,20.7892,21.3235,20.4824,20.621,1327557.2570218,0
+RDN.US,D,20221102,000000,20.4231,21.0662,20.3142,20.3142,2478651.9415548,0
+RDN.US,D,20221103,000000,20.4726,20.7842,19.958,20.2747,1000084.6107164,0
+RDN.US,D,20221104,000000,20.3637,20.5616,19.9036,20.5418,1200191.680284,0
+RDN.US,D,20221107,000000,20.7397,21.0465,20.2351,20.4627,1720425.1895718,0
+RDN.US,D,20221108,000000,20.522,20.7892,20.151,20.3637,1139446.2628656,0
+RDN.US,D,20221109,000000,19.8888,20.0768,19.5424,19.5523,1623318.6266414,0
+RDN.US,D,20221110,000000,20.2944,20.9277,20.146,20.6606,2358654.8050718,0
+RDN.US,D,20221111,000000,20.6309,20.8387,20.0075,20.0174,1483124.2225007,0
+RDN.US,D,20221114,000000,19.8888,19.8888,19.2555,19.394,1512485.8045503,0
+RDN.US,D,20221115,000000,19.6612,19.8789,18.9883,19.1367,1559916.2856968,0
+RDN.US,D,20221116,000000,19.0576,19.206,18.6915,18.8993,1272359.1401876,0
+RDN.US,D,20221117,000000,18.6816,18.8597,18.5914,18.83,1278691.6935598,0
+RDN.US,D,20221118,000000,19.24,19.35,18.8,19.12,1115740,0
+RDN.US,D,20221121,000000,19.13,19.31,19.06,19.31,1110102,0
+RDN.US,D,20221122,000000,19.47,19.61,19.365,19.44,734211,0
+RDN.US,D,20221123,000000,19.39,19.6,19.31,19.48,754283,0
+RDN.US,D,20221125,000000,19.48,19.56,19.24,19.32,459287,0
+RDN.US,D,20221128,000000,19.26,19.46,19.1111,19.23,1263038,0
+RDN.US,D,20221129,000000,19.16,19.35,19.053,19.29,1314867,0
+RDN.US,D,20221130,000000,19.24,19.6057,18.915,19.57,1669203,0
+RDN.US,D,20221201,000000,19.69,19.88,19.04,19.2,995977,0
+RDN.US,D,20221202,000000,18.95,19.18,18.79,19,1102045,0
+RDN.US,D,20221205,000000,18.84,18.84,18.32,18.44,1086885,0
+RDN.US,D,20221206,000000,18.24,18.39,17.835,18.2,1636223,0
+RDN.US,D,20221207,000000,18.11,18.4158,18,18.29,1500279,0
+RDN.US,D,20221208,000000,18.38,18.55,18.24,18.46,1048315,0
+RDN.US,D,20221209,000000,18.37,18.45,18.295,18.34,880677,0
+RDN.US,D,20221212,000000,18.35,18.65,18.14,18.64,989606,0
+RDN.US,D,20221213,000000,19.17,19.17,18.54,18.56,1803650,0
+RDN.US,D,20221214,000000,18.6,18.7687,18.255,18.39,1366332,0
+RDN.US,D,20221215,000000,18.58,18.94,18.44,18.77,2311071,0
+RDN.US,D,20221216,000000,18.55,18.72,18.33,18.71,3540062,0
+RDN.US,D,20221219,000000,18.71,18.91,18.405,18.54,1816726,0
+RDN.US,D,20221220,000000,18.6,18.735,18.48,18.55,1180163,0
+RDN.US,D,20221221,000000,18.79,19.235,18.65,19.14,848456,0
+RDN.US,D,20221222,000000,19.03,19.05,18.55,18.83,828973,0
+RDN.US,D,20221223,000000,18.82,19.07,18.73,19.05,453524,0
+RDN.US,D,20221227,000000,19.06,19.185,18.98,19.09,707370,0
+RDN.US,D,20221228,000000,19.16,19.17,18.81,18.83,660446,0
+RDN.US,D,20221229,000000,18.87,19.24,18.81,19.22,869584,0
+RDN.US,D,20221230,000000,19.08,19.22,18.98,19.07,684053,0
+RDN.US,D,20230103,000000,19.21,19.515,19.12,19.35,980296,0
+RDN.US,D,20230104,000000,19.54,19.62,19.23,19.4,738279,0
+RDN.US,D,20230105,000000,19.29,19.29,18.93,18.93,749480,0
+RDN.US,D,20230106,000000,18.65,18.76,18.25,18.71,1564653,0
+RDN.US,D,20230109,000000,18.79,18.975,18.66,18.82,1234186,0
+RDN.US,D,20230110,000000,18.84,18.97,18.56,18.97,892996,0
+RDN.US,D,20230111,000000,19.08,19.545,19,19.49,882622,0
+RDN.US,D,20230112,000000,19.61,19.72,19.385,19.67,785690,0
+RDN.US,D,20230113,000000,19.55,19.76,19.35,19.69,767194,0
+RDN.US,D,20230117,000000,19.8,19.91,19.48,19.8,1036760,0
+RDN.US,D,20230118,000000,20.87,21.23,20.375,20.62,2358403,0
+RDN.US,D,20230119,000000,20.48,20.93,20.27,20.92,1244826,0
+RDN.US,D,20230120,000000,21.09,21.15,20.725,21.11,1276534,0
+RDN.US,D,20230123,000000,21.11,21.28,20.95,21.12,1127626,0
+RDN.US,D,20230124,000000,21.05,21.358,20.97,20.97,1290265,0
+RDN.US,D,20230125,000000,20.88,21.47,20.8295,21.47,1079481,0
+RDN.US,D,20230126,000000,21.5,22.02,21.49,21.94,978089,0
+RDN.US,D,20230127,000000,21.88,22.005,21.57,21.74,910361,0
+RDN.US,D,20230130,000000,21.64,21.73,21.415,21.55,1035182,0
+RDN.US,D,20230131,000000,21.64,22.11,21.57,22.1,1514584,0
+RDN.US,D,20230201,000000,21.98,22.56,21.895,22.41,1440286,0
+RDN.US,D,20230202,000000,22.54,23.215,22.47,22.91,1532998,0
+RDN.US,D,20230203,000000,22.72,23.14,22.69,22.79,1409298,0
+RDN.US,D,20230206,000000,22.59,22.74,22.04,22.25,1490326,0
+RDN.US,D,20230207,000000,22.25,22.4,21.68,22.38,1870665,0
+RDN.US,D,20230208,000000,22.18,22.33,21.83,21.98,1723166,0
+RDN.US,D,20230209,000000,22.44,22.44,21.17,22,1993623,0
+RDN.US,D,20230210,000000,21.98,22.2,21.795,21.97,1184918,0
+RDN.US,D,20230213,000000,21.87,22.21,21.86,22.13,1563293,0
+RDN.US,D,20230214,000000,22.09,22.22,21.865,22.13,955119,0
+RDN.US,D,20230215,000000,21.99,22.3,21.935,22.28,677140,0
+RDN.US,D,20230216,000000,22.29,22.5,22.19,22.3,971776,0
+RDN.US,D,20230217,000000,22.39,22.53,22.135,22.5,878369,0
+RDN.US,D,20230221,000000,22.23,22.31,21.505,21.68,1315271,0
+RDN.US,D,20230222,000000,21.75,21.995,21.695,21.83,1218595,0
+RDN.US,D,20230223,000000,21.86,21.99,21.54,21.87,898023,0
+RDN.US,D,20230224,000000,21.4,21.68,21.28,21.66,740079,0
+RDN.US,D,20230227,000000,21.8,21.86,21.48,21.56,606181,0
+RDN.US,D,20230228,000000,21.61,21.82,21.32,21.35,2189863,0
+RDN.US,D,20230301,000000,21.23,21.46,21.07,21.34,1866963,0
+RDN.US,D,20230302,000000,21.08,21.62,21.08,21.53,1053430,0
+RDN.US,D,20230303,000000,21.73,21.94,21.62,21.91,979797,0
+RDN.US,D,20230306,000000,23.08,23.835,22.78,22.85,7046823,0
+RDN.US,D,20230307,000000,22.66,22.94,22.55,22.65,3058107,0
+RDN.US,D,20230308,000000,22.7,23.095,22.535,22.71,2613936,0
+RDN.US,D,20230309,000000,22.65,22.77,21.9,21.9,2886236,0
+RDN.US,D,20230310,000000,21.88,22.02,21.04,21.18,3549299,0
+RDN.US,D,20230313,000000,20.75,21.25,20.14,20.7,4053105,0
+RDN.US,D,20230314,000000,21.22,21.625,20.825,21.06,4054419,0
+RDN.US,D,20230315,000000,20.5,20.925,20.29,20.84,4179797,0
+RDN.US,D,20230316,000000,20.47,21.435,20.21,21.23,3571508,0
+RDN.US,D,20230317,000000,20.98,21.04,20.01,20.37,36498534,0
+RDN.US,D,20230320,000000,20.63,21.18,20.5,20.93,2636422,0
+RDN.US,D,20230321,000000,21.42,21.67,21.16,21.22,2052725,0
+RDN.US,D,20230322,000000,21.15,21.34,20.64,20.64,1792554,0
+RDN.US,D,20230323,000000,20.8,20.98,20.485,20.56,2084152,0
+RDN.US,D,20230324,000000,20.28,21.49,20.24,21.47,1693519,0
+RDN.US,D,20230327,000000,21.86,21.93,21.32,21.58,1478082,0
+RDN.US,D,20230328,000000,21.43,21.63,21.22,21.46,1203477,0
+RDN.US,D,20230329,000000,21.66,21.77,21.525,21.75,1152487,0
+RDN.US,D,20230330,000000,21.89,22.02,21.68,21.89,933066,0
+RDN.US,D,20230331,000000,21.96,22.12,21.825,22.1,1322643,0
+RDN.US,D,20230403,000000,22.07,22.29,21.945,22.14,1323943,0
+RDN.US,D,20230404,000000,22.25,22.29,21.665,21.92,1327405,0
+RDN.US,D,20230405,000000,21.71,22.015,21.71,21.83,1300227,0
+RDN.US,D,20230406,000000,21.85,22.095,21.85,21.96,681423,0
+RDN.US,D,20230410,000000,21.96,22.155,21.84,21.98,1539046,0
+RDN.US,D,20230411,000000,22.575,23.23,22.44,23.11,1847829,0
+RDN.US,D,20230412,000000,23.14,23.43,23.03,23.33,1658400,0
+RDN.US,D,20230413,000000,23.33,23.49,23.165,23.4,1076738,0
+RDN.US,D,20230414,000000,23.44,23.59,23.225,23.51,1052098,0
+RDN.US,D,20230417,000000,23.4,23.56,23.26,23.5,1122751,0
+RDN.US,D,20230418,000000,23.48,23.525,23.185,23.31,1466018,0
+RDN.US,D,20230419,000000,23.34,23.395,23.015,23.33,1202888,0
+RDN.US,D,20230420,000000,23.22,23.5,23.15,23.5,1224907,0
+RDN.US,D,20230421,000000,23.49,23.51,23.13,23.39,977673,0
+RDN.US,D,20230424,000000,23.31,23.55,23.225,23.39,915999,0
+RDN.US,D,20230425,000000,23.17,23.43,23.09,23.29,1050098,0
+RDN.US,D,20230426,000000,23.15,23.45,23.09,23.29,990989,0
+RDN.US,D,20230427,000000,23.32,23.975,23.3,23.91,1704934,0
+RDN.US,D,20230428,000000,23.85,24.38,23.82,24.27,1819683,0
+RDN.US,D,20230501,000000,24.14,24.51,23.94,23.97,2341301,0
+RDN.US,D,20230502,000000,23.97,23.97,22.935,23.47,1954784,0
+RDN.US,D,20230503,000000,23.62,24.11,23.43,23.68,2785958,0
+RDN.US,D,20230504,000000,23.89,24.43,23.13,23.97,1845357,0
+RDN.US,D,20230505,000000,24.5,24.79,24.2,24.79,1920217,0
+RDN.US,D,20230508,000000,24.725,24.94,24.55,24.85,1294752,0
+RDN.US,D,20230509,000000,24.52,24.99,24.4,24.9,1682327,0
+RDN.US,D,20230510,000000,25.06,25.1,24.42,24.87,1894344,0
+RDN.US,D,20230511,000000,24.71,24.98,24.6,24.98,999257,0
+RDN.US,D,20230512,000000,25.1,25.13,24.7,24.89,1116249,0
+RDN.US,D,20230515,000000,24.92,25.07,24.78,25.04,1602398,0
+RDN.US,D,20230516,000000,25,25.23,24.87,24.97,1445844,0
+RDN.US,D,20230517,000000,25.09,25.6,24.91,25.43,1667541,0
+RDN.US,D,20230518,000000,25.36,25.94,25.345,25.88,1089319,0
+RDN.US,D,20230519,000000,26,26.06,25.5627,25.75,1846033,0
+RDN.US,D,20230522,000000,25.83,25.935,25.435,25.47,1369313,0
+RDN.US,D,20230523,000000,25.37,25.75,25.31,25.64,2005732,0
+RDN.US,D,20230524,000000,25.51,25.6031,24.99,25.27,2015452,0
+RDN.US,D,20230525,000000,25.21,25.355,24.9,25.23,1832544,0
+RDN.US,D,20230526,000000,24.84,25.99,24.81,25.64,3267629,0
+RDN.US,D,20230530,000000,25.82,26.11,25.63,26.07,1350161,0
+RDN.US,D,20230531,000000,25.93,26.11,25.365,25.54,1551680,0
+RDN.US,D,20230601,000000,25.58,25.78,25.45,25.69,1060148,0
+RDN.US,D,20230602,000000,25.97,26.34,25.92,26.13,1483917,0
+RDN.US,D,20230605,000000,25.98,25.98,25.33,25.72,1487834,0
+RDN.US,D,20230606,000000,25.72,26.36,25.72,26.26,1319244,0
+RDN.US,D,20230607,000000,26.38,26.74,26.26,26.64,1539650,0
+RDN.US,D,20230608,000000,26.56,26.71,26.32,26.35,1143655,0
+RDN.US,D,20230609,000000,26.28,26.395,26.175,26.27,831135,0
+RDN.US,D,20230612,000000,26.15,26.24,25.865,25.92,1385920,0
+RDN.US,D,20230613,000000,25.62,26.075,25.4,25.46,1992123,0
+RDN.US,D,20230614,000000,25.4,25.56,24.94,25.07,1779283,0
+RDN.US,D,20230615,000000,24.96,25.36,24.94,25.34,1423278,0
+RDN.US,D,20230616,000000,25.5,25.55,25.025,25.13,3584867,0
+RDN.US,D,20230620,000000,25.13,25.405,25.06,25.22,1300176,0
+RDN.US,D,20230621,000000,25.04,25.18,24.93,25.04,1104054,0
+RDN.US,D,20230622,000000,25.25,25.535,24.93,24.96,1303726,0
+RDN.US,D,20230623,000000,24.84,25.14,24.74,25.03,2353412,0
+RDN.US,D,20230626,000000,25.04,25.24,24.79,24.81,1200444,0
+RDN.US,D,20230627,000000,24.77,25.21,24.6333,25.08,1054517,0
+RDN.US,D,20230628,000000,25.02,25.115,24.785,24.99,1161650,0
+RDN.US,D,20230629,000000,25.1,25.27,24.97,25.17,744901,0
+RDN.US,D,20230630,000000,25.36,25.5,25.2289,25.28,1014831,0
+RDN.US,D,20230703,000000,25.18,25.62,25.08,25.55,664978,0
+RDN.US,D,20230705,000000,25.38,25.396,25.04,25.09,1212557,0
+RDN.US,D,20230706,000000,24.76,24.82,24.34,24.55,1184084,0
+RDN.US,D,20230707,000000,24.6,24.935,24.6,24.81,1525903,0
+RDN.US,D,20230710,000000,24.8,25.35,24.79,25.35,869810,0
+RDN.US,D,20230711,000000,25.5,25.56,25.34,25.5,674521,0
+RDN.US,D,20230712,000000,25.75,25.84,25.63,25.68,858961,0
+RDN.US,D,20230713,000000,25.67,25.88,25.655,25.8,630021,0
+RDN.US,D,20230714,000000,25.77,25.78,25.41,25.71,716683,0
+RDN.US,D,20230717,000000,25.66,26.115,25.63,26.06,656510,0
+RDN.US,D,20230718,000000,26.2,26.36,26.12,26.21,626626,0
+RDN.US,D,20230719,000000,26.28,26.49,26.21,26.46,1178619,0
+RDN.US,D,20230720,000000,26.5,26.655,26.295,26.56,921564,0
+RDN.US,D,20230721,000000,26.73,26.73,26.415,26.44,788663,0
+RDN.US,D,20230724,000000,26.41,26.82,26.4,26.76,754983,0
+RDN.US,D,20230725,000000,26.74,27.155,26.74,26.82,1003015,0
+RDN.US,D,20230726,000000,26.85,27.16,26.8,27.03,780113,0
+RDN.US,D,20230727,000000,27.13,27.24,26.82,26.93,849034,0
+RDN.US,D,20230728,000000,27.18,27.21,26.87,27.03,698793,0
+RDN.US,D,20230731,000000,27.12,27.2,26.725,26.93,957214,0
+RDN.US,D,20230801,000000,26.85,26.93,26.605,26.93,853585,0
+RDN.US,D,20230802,000000,26.7,27.39,26.59,27.01,1519580,0
+RDN.US,D,20230803,000000,27.1,27.7899,27.04,27.48,1752016,0
+RDN.US,D,20230804,000000,27.52,28.105,27.48,27.86,1354755,0
+RDN.US,D,20230807,000000,27.805,28.26,27.805,28,965448,0
+RDN.US,D,20230808,000000,27.89,28.105,27.64,28.03,894902,0
+RDN.US,D,20230809,000000,28.03,28.245,27.93,28.09,825001,0
+RDN.US,D,20230810,000000,28.19,28.25,27.3426,27.48,889734,0
+RDN.US,D,20230811,000000,27.42,27.68,27.41,27.6,635803,0
+RDN.US,D,20230814,000000,27.56,27.68,27.44,27.63,695150,0
+RDN.US,D,20230815,000000,27.48,27.535,27.21,27.22,824059,0
+RDN.US,D,20230816,000000,27.18,27.41,26.66,26.7,970120,0
+RDN.US,D,20230817,000000,26.82,26.98,26.45,26.5,1104899,0
+RDN.US,D,20230818,000000,26.15,26.71,26.15,26.55,1096291,0
+RDN.US,D,20230821,000000,26.59,26.75,26.33,26.34,1319936,0
+RDN.US,D,20230822,000000,26.42,26.65,26.225,26.25,1183524,0
+RDN.US,D,20230823,000000,26.32,26.64,26.265,26.56,986128,0
+RDN.US,D,20230824,000000,26.6,26.97,26.6,26.93,1294480,0
+RDN.US,D,20230825,000000,27.11,27.2975,26.83,27.08,1043875,0
+RDN.US,D,20230828,000000,27.09,27.3,27,27.02,780807,0
+RDN.US,D,20230829,000000,27,27.1729,26.83,27.13,905670,0
+RDN.US,D,20230830,000000,27.13,27.31,26.99,27.04,1180999,0
+RDN.US,D,20230831,000000,27.04,27.21,26.89,27.08,1262327,0
+RDN.US,D,20230901,000000,27.15,27.525,27.12,27.23,812522,0
+RDN.US,D,20230905,000000,26.98,27.045,25.84,26.44,1293238,0
+RDN.US,D,20230906,000000,26.5,26.6,26.21,26.37,670275,0
+RDN.US,D,20230907,000000,26.41,26.685,26.365,26.62,660641,0
+RDN.US,D,20230908,000000,26.57,26.79,26.43,26.61,465923,0
+RDN.US,D,20230911,000000,26.63,26.73,26.37,26.42,867541,0
+RDN.US,D,20230912,000000,26.44,26.66,26.405,26.6,630976,0
+RDN.US,D,20230913,000000,26.63,26.66,25.81,25.9,1143183,0
+RDN.US,D,20230914,000000,25.99,26.2,25.58,25.72,1204261,0
+RDN.US,D,20230915,000000,25.51,26.1,25.5,26.08,3414525,0
+RDN.US,D,20230918,000000,26.35,26.755,26.15,26.65,929878,0
+RDN.US,D,20230919,000000,26.65,26.8,26.22,26.29,863093,0
+RDN.US,D,20230920,000000,26.48,26.48,25.75,25.79,1045850,0
+RDN.US,D,20230921,000000,25.67,25.73,25.27,25.28,1322253,0
+RDN.US,D,20230922,000000,25.27,25.48,25.23,25.25,840808,0
+RDN.US,D,20230925,000000,25.12,25.545,25.03,25.41,647013,0
+RDN.US,D,20230926,000000,25.26,25.46,25.04,25.05,1332166,0
+RDN.US,D,20230927,000000,25.23,25.37,24.95,25.09,930812,0
+RDN.US,D,20230928,000000,25.13,25.63,25.13,25.35,1528832,0
+RDN.US,D,20230929,000000,25.39,25.41,24.99,25.11,1559940,0
+RDN.US,D,20231002,000000,25.13,25.32,24.945,25.09,1314956,0
+RDN.US,D,20231003,000000,24.93,25.12,24.56,24.85,1516302,0
+RDN.US,D,20231004,000000,24.85,25.67,24.69,25.64,1632996,0
+RDN.US,D,20231005,000000,25.65,26.39,25.65,26.36,1769538,0
+RDN.US,D,20231006,000000,26.29,26.655,26.2,26.23,1395065,0
+RDN.US,D,20231009,000000,26.26,26.84,26.19,26.68,1310666,0
+RDN.US,D,20231010,000000,26.78,27.03,26.75,26.75,963531,0
+RDN.US,D,20231011,000000,26.72,27.21,26.72,27.2,1067972,0
+RDN.US,D,20231012,000000,27.3,27.3,26.3201,26.65,1002700,0
+RDN.US,D,20231013,000000,26.76,26.8,26.12,26.26,1215074,0
+RDN.US,D,20231016,000000,26.53,26.8,26.31,26.7,1565324,0
+RDN.US,D,20231017,000000,26.53,26.8858,26.42,26.48,1361997,0
+RDN.US,D,20231018,000000,26.34,26.44,25.88,25.92,1015307,0
+RDN.US,D,20231019,000000,25.85,26.01,25.055,25.18,1422674,0
+RDN.US,D,20231020,000000,25.28,25.41,24.92,24.95,1082069,0
+RDN.US,D,20231023,000000,24.83,25.085,24.66,24.89,1132713,0
+RDN.US,D,20231024,000000,25.02,25.16,24.735,24.98,1158468,0
+RDN.US,D,20231025,000000,24.73,25.055,24.73,24.82,1122326,0
+RDN.US,D,20231026,000000,24.93,25.305,24.84,25.13,1108484,0
+RDN.US,D,20231027,000000,25.1,25.15,24.62,24.92,1265795,0
+RDN.US,D,20231030,000000,25.15,25.26,24.92,25.04,821465,0
+RDN.US,D,20231031,000000,25.06,25.46,24.99,25.34,803913,0
+RDN.US,D,20231101,000000,25.44,25.579,25.1,25.54,921202,0
+RDN.US,D,20231102,000000,25.39,26.53,25.1805,26.51,1510535,0
+RDN.US,D,20231103,000000,27.03,27.39,26.54,27.13,1411430,0
+RDN.US,D,20231106,000000,27.18,27.23,26.755,27.01,1112580,0
+RDN.US,D,20231107,000000,26.83,26.935,26.35,26.57,859229,0
+RDN.US,D,20231108,000000,26.7,26.725,26.26,26.44,678617,0
+RDN.US,D,20231109,000000,26.52,26.62,26.26,26.35,900907,0
+RDN.US,D,20231110,000000,26.45,26.58,26.335,26.54,1685739,0
+RDN.US,D,20231113,000000,26.35,26.665,26.35,26.38,642572,0
+RDN.US,D,20231114,000000,27.05,27.165,26.72,26.74,1234890,0
+RDN.US,D,20231115,000000,26.71,26.81,26.46,26.49,1036990,0
+RDN.US,D,20231116,000000,26.6,26.7,25.565,25.63,1136275,0
+RDN.US,D,20231117,000000,25.66,26.1,25.63,25.98,1088050,0
+RDN.US,D,20231120,000000,25.89,26.16,25.89,26.03,674626,0
+RDN.US,D,20231121,000000,25.91,26.06,25.4,25.47,1184708,0
+RDN.US,D,20231122,000000,25.69,25.88,25.39,25.44,1384979,0
+RDN.US,D,20231124,000000,25.32,25.47,25.18,25.38,623813,0
+RDN.US,D,20231127,000000,25.25,25.435,25.16,25.39,1235001,0
+RDN.US,D,20231128,000000,25.29,25.29,24.98,25.07,1148889,0
+RDN.US,D,20231129,000000,25.14,25.415,25.14,25.29,1349842,0
+RDN.US,D,20231130,000000,25.28,25.77,25.25,25.71,807285,0
+RDN.US,D,20231201,000000,25.7,26.015,25.46,25.83,1038656,0
+RDN.US,D,20231204,000000,25.74,26.21,25.74,26.14,1348485,0
+RDN.US,D,20231205,000000,26.1,26.1,25.53,25.57,1024697,0
+RDN.US,D,20231206,000000,25.47,25.89,25.08,25.13,1404020,0
+RDN.US,D,20231207,000000,25.17,25.44,24.92,25.43,1282215,0
+RDN.US,D,20231208,000000,25.34,25.865,25.34,25.83,1086520,0
+RDN.US,D,20231211,000000,25.8,26.08,25.73,25.98,1282252,0
+RDN.US,D,20231212,000000,25.92,26.39,25.78,26.19,1404039,0
+RDN.US,D,20231213,000000,26.64,27.43,26.55,27.38,3599604,0
+RDN.US,D,20231214,000000,27.69,28.14,27.54,28.05,2643088,0
+RDN.US,D,20231215,000000,28.39,28.59,27.62,28.05,5740880,0
+RDN.US,D,20231218,000000,28.07,28.145,27.76,27.87,1235059,0
+RDN.US,D,20231219,000000,27.93,28.49,27.85,28.3,1614307,0
+RDN.US,D,20231220,000000,28.33,28.995,28.16,28.18,1428031,0
+RDN.US,D,20231221,000000,28.27,28.49,28.11,28.48,937647,0
+RDN.US,D,20231222,000000,28.67,28.89,28.535,28.7,1110945,0
+RDN.US,D,20231226,000000,28.74,29,28.57,28.85,657914,0
+RDN.US,D,20231227,000000,28.93,29.005,28.77,28.93,634321,0
+RDN.US,D,20231228,000000,28.87,28.98,28.715,28.94,764938,0
+RDN.US,D,20231229,000000,28.93,28.97,28.535,28.55,705315,0
+RDN.US,D,20240102,000000,28.33,28.87,28.21,28.71,1145240,0
+RDN.US,D,20240103,000000,28.4,28.82,28.28,28.36,1341035,0
+RDN.US,D,20240104,000000,28.41,28.72,28.38,28.7,1160194,0
+RDN.US,D,20240105,000000,28.56,29.095,28.51,28.85,942645,0
+RDN.US,D,20240108,000000,28.9,29.24,28.84,29.24,827275,0
+RDN.US,D,20240109,000000,28.96,28.97,28.49,28.51,1045995,0
+RDN.US,D,20240110,000000,28.59,28.96,28.58,28.8,1656380,0
+RDN.US,D,20240111,000000,28.8,28.9,28.05,28.58,1629341,0
+RDN.US,D,20240112,000000,28.77,28.93,28.5,28.87,757512,0
+RDN.US,D,20240116,000000,28.56,28.74,28.28,28.47,651889,0
+RDN.US,D,20240117,000000,28.08,28.435,28.03,28.41,639920,0
+RDN.US,D,20240118,000000,28.6,28.62,28.13,28.56,689108,0
+RDN.US,D,20240119,000000,28.62,29.155,28.42,29.11,701887,0
+RDN.US,D,20240122,000000,29.34,29.51,29.13,29.32,870527,0
+RDN.US,D,20240123,000000,29.47,29.57,29.09,29.1,634670,0
+RDN.US,D,20240124,000000,29.36,29.42,29.145,29.18,745077,0
+RDN.US,D,20240125,000000,29.5,29.57,28.925,29.1,947800,0
+RDN.US,D,20240126,000000,29.21,29.38,29.11,29.26,658881,0
+RDN.US,D,20240129,000000,29.2,29.5,29.09,29.38,685400,0
+RDN.US,D,20240130,000000,29.25,29.695,29.25,29.63,706835,0
+RDN.US,D,20240131,000000,29.54,29.59,28.94,28.98,894519,0
+RDN.US,D,20240201,000000,29,29.36,28.58,29.34,996130,0
+RDN.US,D,20240202,000000,29.1,29.31,29.03,29.11,820991,0
+RDN.US,D,20240205,000000,28.86,28.86,28.196,28.36,784354,0
+RDN.US,D,20240206,000000,28.29,28.705,28.29,28.59,677118,0
+RDN.US,D,20240207,000000,28.6,28.6,28.17,28.34,982569,0
+RDN.US,D,20240208,000000,27.8,27.83,26.11,27.29,1970738,0
+RDN.US,D,20240209,000000,27.39,27.56,26.96,27.5,1799612,0
+RDN.US,D,20240212,000000,27.59,28.22,27.59,27.98,1425884,0
+RDN.US,D,20240213,000000,27.5,28.13,27.35,27.95,1500435,0
+RDN.US,D,20240214,000000,28.19,28.26,27.91,28.18,1088595,0
+RDN.US,D,20240215,000000,28.38,28.43,27.905,28.16,2402639,0
+RDN.US,D,20240216,000000,28.07,28.245,27.69,27.76,2059181,0
+RDN.US,D,20240220,000000,27.48,27.72,27.39,27.49,1252834,0
+RDN.US,D,20240221,000000,27.59,27.79,27.41,27.57,938764,0
+RDN.US,D,20240222,000000,27.46,27.65,27.22,27.46,1138705,0
+RDN.US,D,20240223,000000,27.35,27.71,27.2,27.45,1059311,0
+RDN.US,D,20240226,000000,27.35,27.625,27.21,27.59,1195026,0
+RDN.US,D,20240227,000000,27.63,27.995,27.55,27.97,935298,0
+RDN.US,D,20240228,000000,27.9,29.59,27.86,28.99,2700594,0
+RDN.US,D,20240229,000000,29.17,29.2297,28.7,29.14,3028396,0
+RDN.US,D,20240301,000000,29.14,29.27,28.7,28.82,1050464,0
+RDN.US,D,20240304,000000,29.04,29.54,28.975,29.12,1250148,0
+RDN.US,D,20240305,000000,29.07,29.505,29.07,29.39,1354663,0
+RDN.US,D,20240306,000000,29.52,30.32,29.45,29.84,1148991,0
+RDN.US,D,20240307,000000,29.97,30.41,29.595,29.62,864824,0
+RDN.US,D,20240308,000000,29.75,29.94,29.5,29.51,1107374,0
+RDN.US,D,20240311,000000,30.05,31.61,29.95,31.44,4044985,0
+RDN.US,D,20240312,000000,31.27,31.74,31.185,31.61,2377547,0
+RDN.US,D,20240313,000000,31.6,32.11,31.525,31.68,1625954,0
+RDN.US,D,20240314,000000,31.5,31.86,31.29,31.61,1500830,0
+RDN.US,D,20240315,000000,31.48,31.84,31.11,31.35,11945696,0
+RDN.US,D,20240318,000000,31.19,31.46,30.73,30.88,1104812,0
+RDN.US,D,20240319,000000,30.92,31.43,30.8,31.37,761095,0
+RDN.US,D,20240320,000000,31.44,33.03,31.345,32.81,1886870,0
+RDN.US,D,20240321,000000,32.89,33.175,32.609,33.06,1517956,0
+RDN.US,D,20240322,000000,33.02,33.16,32.71,32.72,636690,0
+RDN.US,D,20240325,000000,32.64,32.96,32.63,32.7,733766,0
+RDN.US,D,20240326,000000,32.68,32.91,32.44,32.44,771139,0
+RDN.US,D,20240327,000000,32.72,33.29,32.66,33.24,878561,0
+RDN.US,D,20240328,000000,33.29,33.685,33.29,33.47,792897,0
+RDN.US,D,20240401,000000,33.41,33.41,32.74,32.83,778963,0
+RDN.US,D,20240402,000000,32.59,33.09,32.53,32.81,1235333,0
+RDN.US,D,20240403,000000,32.64,33.06,32.64,32.74,962285,0
+RDN.US,D,20240404,000000,32.12,32.5,30.96,31.13,1727908,0
+RDN.US,D,20240405,000000,31.39,31.78,31.28,31.37,1040408,0
+RDN.US,D,20240408,000000,31.54,32.01,31.54,31.83,1026428,0
+RDN.US,D,20240409,000000,31.9,32.05,31.19,31.35,1127082,0
+RDN.US,D,20240410,000000,31.05,31.07,29.8,30,1082426,0
+RDN.US,D,20240411,000000,30.09,30.67,29.84,30.45,871318,0
+RDN.US,D,20240412,000000,30.16,30.31,29.82,30.25,828016,0
+RDN.US,D,20240415,000000,30.43,30.515,29.595,29.8,901977,0
+RDN.US,D,20240416,000000,29.52,29.72,29.195,29.48,774564,0
+RDN.US,D,20240417,000000,29.77,29.98,29.24,29.33,846357,0
+RDN.US,D,20240418,000000,29.4,29.68,29.165,29.29,1209281,0
+RDN.US,D,20240419,000000,29.28,29.73,29.28,29.67,596583,0
+RDN.US,D,20240422,000000,29.8,30.14,29.55,29.92,722250,0
+RDN.US,D,20240423,000000,29.93,30.66,29.875,30.6,566232,0
+RDN.US,D,20240424,000000,30.44,30.685,30.24,30.63,663069,0
+RDN.US,D,20240425,000000,30.38,30.48,30.035,30.31,578217,0
+RDN.US,D,20240426,000000,30.27,30.63,30.18,30.35,551740,0
+RDN.US,D,20240429,000000,30.44,30.76,30.265,30.31,733603,0
+RDN.US,D,20240430,000000,30.13,30.34,29.85,29.87,679606,0
+RDN.US,D,20240501,000000,30.06,30.57,30.0325,30.18,732008,0
+RDN.US,D,20240502,000000,30.52,31.225,30.15,30.74,925517,0
+RDN.US,D,20240503,000000,31.37,31.48,30.46,30.79,856640,0
+RDN.US,D,20240506,000000,30.91,31.51,30.83,31.31,724550,0
+RDN.US,D,20240507,000000,31.49,32,31.49,31.5,752636,0
+RDN.US,D,20240508,000000,31.43,31.58,30.98,31.18,639435,0
+RDN.US,D,20240509,000000,31.23,31.685,31.23,31.64,569773,0
+RDN.US,D,20240510,000000,31.64,31.78,31.46,31.64,455556,0
+RDN.US,D,20240513,000000,31.77,31.88,31.39,31.43,417116,0
+RDN.US,D,20240514,000000,31.67,31.74,30.92,31.34,893266,0
+RDN.US,D,20240515,000000,31.39,31.615,31.3,31.34,978377,0
+RDN.US,D,20240516,000000,31.33,31.76,31.33,31.72,613370,0
+RDN.US,D,20240517,000000,31.72,31.93,31.525,31.58,781113,0
+RDN.US,D,20240520,000000,31.44,31.57,30.645,30.67,912316,0
+RDN.US,D,20240521,000000,30.73,31.52,30.66,31.43,1194889,0
+RDN.US,D,20240522,000000,31.34,31.47,31.16,31.32,720162,0
+RDN.US,D,20240523,000000,31.76,31.8,30.78,30.89,1472971,0
+RDN.US,D,20240524,000000,31.07,31.53,31.025,31.3,655042,0
+RDN.US,D,20240528,000000,31.35,31.47,30.625,30.7,659343,0
+RDN.US,D,20240529,000000,30.3,30.47,29.86,30.29,1339527,0
+RDN.US,D,20240530,000000,30.51,31,30.43,30.96,606181,0
+RDN.US,D,20240531,000000,31.06,31.24,31,31.24,753227,0
+RDN.US,D,20240603,000000,31.9,31.96,31.56,31.88,606686,0
+RDN.US,D,20240604,000000,31.39,31.7287,31.27,31.39,587455,0
+RDN.US,D,20240605,000000,31.5,31.55,30.94,31.27,697827,0
+RDN.US,D,20240606,000000,31.19,31.47,30.83,31.15,754672,0
+RDN.US,D,20240607,000000,30.98,31.175,30.635,30.93,670000,0
+RDN.US,D,20240610,000000,30.48,30.525,30.02,30.34,907257,0
+RDN.US,D,20240611,000000,30.2,30.25,29.88,29.97,813294,0
+RDN.US,D,20240612,000000,30.7,31.12,30.54,30.68,838678,0
+RDN.US,D,20240613,000000,30.59,30.66,30.15,30.52,481706,0
+RDN.US,D,20240614,000000,30,30.29,29.88,29.96,563954,0
+RDN.US,D,20240617,000000,29.77,30.545,29.77,30.52,428531,0
+RDN.US,D,20240618,000000,30.54,30.67,30.26,30.51,538204,0
+RDN.US,D,20240620,000000,30.45,30.93,30.245,30.92,714061,0
+RDN.US,D,20240621,000000,30.89,30.96,30.665,30.96,3019278,0
+RDN.US,D,20240624,000000,31.11,31.56,31,31.41,673926,0
+RDN.US,D,20240625,000000,31.27,31.3468,30.88,30.94,621064,0
+RDN.US,D,20240626,000000,30.71,30.795,30.55,30.59,643633,0
+RDN.US,D,20240627,000000,30.5,30.825,30.47,30.78,764441,0
+RDN.US,D,20240628,000000,31.1,31.34,30.93,31.1,1272671,0
+RDN.US,D,20240701,000000,31.29,31.56,30.88,31.19,826910,0
+RDN.US,D,20240702,000000,31.16,31.635,31.15,31.55,741225,0
+RDN.US,D,20240703,000000,31.59,31.67,31.175,31.28,382959,0
+RDN.US,D,20240705,000000,31.19,31.42,31.07,31.09,499055,0
+RDN.US,D,20240708,000000,31.31,31.52,31.03,31.05,572020,0
+RDN.US,D,20240709,000000,30.9,31.52,30.9,31.21,829345,0
+RDN.US,D,20240710,000000,31.36,31.88,31.285,31.81,737009,0
+RDN.US,D,20240711,000000,32.26,32.95,32.25,32.76,1248008,0
+RDN.US,D,20240712,000000,32.95,33.4,32.93,33.01,784173,0
+RDN.US,D,20240715,000000,33.23,33.82,32.98,33.47,1051471,0
+RDN.US,D,20240716,000000,33.65,34.7,33.65,34.55,1119619,0
+RDN.US,D,20240717,000000,34.43,35.09,34.42,34.84,1099017,0
+RDN.US,D,20240718,000000,34.62,35.45,34.62,34.8,723653,0
+RDN.US,D,20240719,000000,34.75,35.05,34.575,34.91,867360,0
+RDN.US,D,20240722,000000,35.08,35.42,34.695,35.41,702248,0
+RDN.US,D,20240723,000000,35.4,35.89,35.245,35.65,858106,0
+RDN.US,D,20240724,000000,35.54,35.93,35.2,35.25,781556,0
+RDN.US,D,20240725,000000,35.59,36.9,35.19,36.44,875031,0
+RDN.US,D,20240726,000000,36.86,37.06,36.5,37.01,660021,0
+RDN.US,D,20240729,000000,37.06,37.22,36.51,36.58,576567,0
+RDN.US,D,20240730,000000,36.74,37.23,36.59,37.16,959314,0
+RDN.US,D,20240731,000000,37.25,37.86,36.92,37.1,1044114,0
+RDN.US,D,20240801,000000,37.16,37.63,35.03,35.6,1438961,0
+RDN.US,D,20240802,000000,35.01,35.71,34.2,34.94,1287929,0
+RDN.US,D,20240805,000000,33.33,34.038,32.96,33.94,1312641,0
+RDN.US,D,20240806,000000,33.96,34.51,33.71,34.2,883913,0
+RDN.US,D,20240807,000000,34.49,34.52,33.23,33.46,1066915,0
+RDN.US,D,20240808,000000,33.87,34.28,33.69,34.1,531656,0
+RDN.US,D,20240809,000000,34.13,34.38,34.08,34.33,540769,0
+RDN.US,D,20240812,000000,34.21,34.24,33.23,33.31,1209064,0
+RDN.US,D,20240813,000000,33.61,34,33.51,33.9,649349,0
+RDN.US,D,20240814,000000,33.99,34.03,33.4,34,515038,0
+RDN.US,D,20240815,000000,34.78,34.84,34.26,34.48,670436,0
+RDN.US,D,20240816,000000,34.43,34.94,34.35,34.82,696437,0
+RDN.US,D,20240819,000000,34.83,35.04,34.69,34.98,618177,0
+RDN.US,D,20240820,000000,34.86,34.95,34.6,34.67,646478,0
+RDN.US,D,20240821,000000,34.76,35.13,34.54,35.08,461647,0
+RDN.US,D,20240822,000000,35.14,35.28,34.865,35.09,539916,0
+RDN.US,D,20240823,000000,35.28,36.01,34.92,35.95,662507,0
+RDN.US,D,20240826,000000,36.1,36.399,35.84,35.93,623458,0
+RDN.US,D,20240827,000000,35.65,35.875,35.53,35.69,835771,0
+RDN.US,D,20240828,000000,35.62,36.05,35.6,35.8,894195,0
+RDN.US,D,20240829,000000,35.82,35.99,35.65,35.85,597969,0
+RDN.US,D,20240830,000000,35.85,36.185,35.75,36.15,1321120,0
+RDN.US,D,20240903,000000,35.95,36.39,35.48,35.67,905946,0
+RDN.US,D,20240904,000000,35.64,36.21,35.3612,36.1,835420,0
+RDN.US,D,20240905,000000,36.41,36.41,35.185,35.33,1438030,0
+RDN.US,D,20240906,000000,35.41,35.67,34.85,34.96,787296,0
+RDN.US,D,20240909,000000,35.01,35.01,34.35,34.64,745002,0
+RDN.US,D,20240910,000000,34.83,34.99,34.395,34.76,569624,0
+RDN.US,D,20240911,000000,34.41,34.53,33.159,33.77,1346356,0
+RDN.US,D,20240912,000000,33.855,34.495,33.835,34.24,696451,0
+RDN.US,D,20240913,000000,34.66,35.3,34.585,35.13,737977,0
+RDN.US,D,20240916,000000,35.33,35.64,35.02,35.57,787524,0
+RDN.US,D,20240917,000000,35.75,35.84,35.05,35.15,763993,0
+RDN.US,D,20240918,000000,35.28,36,35.01,35.42,744697,0
+RDN.US,D,20240919,000000,36.04,36.04,35.075,35.43,880529,0
+RDN.US,D,20240920,000000,35.15,35.39,34.755,35.09,3398781,0
+RDN.US,D,20240923,000000,35.2,35.57,35.08,35.38,727924,0
+RDN.US,D,20240924,000000,35.3,35.475,34.72,34.75,673373,0
+RDN.US,D,20240925,000000,34.79,34.79,34.39,34.55,903830,0
+RDN.US,D,20240926,000000,34.74,35.03,34.615,34.66,809874,0
+RDN.US,D,20240927,000000,34.88,35.23,34.58,34.82,1762345,0
+RDN.US,D,20240930,000000,34.62,34.855,34.355,34.69,1124711,0
+RDN.US,D,20241001,000000,34.68,34.68,33.985,34.24,1077311,0
+RDN.US,D,20241002,000000,34.03,34.45,34,34.37,679043,0
+RDN.US,D,20241003,000000,34.23,34.495,34.04,34.22,664807,0
+RDN.US,D,20241004,000000,34.87,34.91,34.575,34.81,620007,0
+RDN.US,D,20241007,000000,34.55,34.59,33.87,34.11,993311,0
+RDN.US,D,20241008,000000,34.53,34.59,34.23,34.31,569427,0
+RDN.US,D,20241009,000000,34.17,34.54,34.06,34.18,607272,0
+RDN.US,D,20241010,000000,34.13,34.45,33.95,34.42,908985,0
+RDN.US,D,20241011,000000,34.59,35.02,34.565,34.58,552361,0
+RDN.US,D,20241014,000000,34.53,34.87,34.3901,34.81,376421,0
+RDN.US,D,20241015,000000,34.93,35.4,34.85,34.9,575469,0
+RDN.US,D,20241016,000000,35.2,35.55,35.09,35.49,552670,0
+RDN.US,D,20241017,000000,35.59,35.85,35.33,35.84,665836,0
+RDN.US,D,20241018,000000,35.89,35.9,35.21,35.32,1254500,0
+RDN.US,D,20241021,000000,35.23,35.28,34.19,34.24,951377,0
+RDN.US,D,20241022,000000,34.13,34.435,34.06,34.35,819872,0
+RDN.US,D,20241023,000000,34.12,34.37,33.81,34.29,532477,0
+RDN.US,D,20241024,000000,34.28,34.53,34.03,34.33,592627,0
+RDN.US,D,20241025,000000,34.44,34.45,33.345,33.56,540880,0
+RDN.US,D,20241028,000000,33.83,34.2,33.78,34.11,354326,0
+RDN.US,D,20241029,000000,33.72,34.749,33.61,34.69,2804854,0
+RDN.US,D,20241030,000000,34.5,35.42,34.5,35.27,1768305,0
+RDN.US,D,20241031,000000,35.14,35.53,34.79,34.91,2980541,0
+RDN.US,D,20241101,000000,34.75,34.86,31.67,31.67,2303156,0
+RDN.US,D,20241104,000000,31.63,32.37,31.63,32.11,1477701,0
+RDN.US,D,20241105,000000,31.89,32.525,31.89,32.38,1543856,0
+RDN.US,D,20241106,000000,34.77,35.3,32.94,34.59,2020684,0
+RDN.US,D,20241107,000000,34.43,34.49,33.2299,33.86,2106941,0
+RDN.US,D,20241108,000000,33.9,33.91,33.33,33.48,1922387,0
+RDN.US,D,20241111,000000,33.84,34.36,33.75,34.27,926272,0
+RDN.US,D,20241112,000000,34.27,34.88,34.21,34.6,744165,0
+RDN.US,D,20241113,000000,34.81,34.82,34.34,34.49,796270,0
+RDN.US,D,20241114,000000,34.34,34.83,34.19,34.39,948503,0
+RDN.US,D,20241115,000000,34.45,34.86,34.4,34.63,1373162,0
+RDN.US,D,20241118,000000,34.575,34.7111,33.99,34.07,1136259,0
+RDN.US,D,20241119,000000,33.85,34.06,33.81,33.86,1340225,0
+RDN.US,D,20241120,000000,33.96,34,33.4515,33.59,678400,0
+RDN.US,D,20241121,000000,33.87,34.17,33.645,34.02,826292,0
+RDN.US,D,20241122,000000,34.09,35.01,34.09,34.96,851676,0
+RDN.US,D,20241125,000000,35.065,35.83,34.8401,35.47,1135477,0
+RDN.US,D,20241126,000000,35.29,35.29,34.575,35.19,730107,0
+RDN.US,D,20241127,000000,35.478,35.7,35.28,35.54,876167,0
+RDN.US,D,20241129,000000,35.53,35.97,35.48,35.79,500374,0
+RDN.US,D,20241202,000000,35.818,36.035,35.42,35.74,1213139,0
+RDN.US,D,20241203,000000,35.83,35.88,35.37,35.53,883034,0
+RDN.US,D,20241204,000000,35.345,35.57,34.4564,34.93,1323537,0
+RDN.US,D,20241205,000000,34.875,34.88,34.54,34.56,636207,0
+RDN.US,D,20241206,000000,34.675,34.76,34.3204,34.64,796288,0
+RDN.US,D,20241209,000000,34.375,34.44,33.368,33.64,1116616,0
+RDN.US,D,20241210,000000,33.46,33.83,33.14,33.6,1119750,0
+RDN.US,D,20241211,000000,33.835,33.98,33.525,33.85,1116038,0
+RDN.US,D,20241212,000000,33.845,34.18,33.6,33.62,534873,0
+RDN.US,D,20241213,000000,33.62,33.72,33.305,33.54,497493,0
+RDN.US,D,20241216,000000,33.5,34.075,33.5,33.71,724318,0
+RDN.US,D,20241217,000000,33.555,33.675,33.01,33.07,1668692,0
+RDN.US,D,20241218,000000,32.9811,33.43,31.62,31.73,1449403,0
+RDN.US,D,20241219,000000,31.97,32.51,31.71,31.73,1308871,0
+RDN.US,D,20241220,000000,31.55,32.4,31.45,32.05,4612824,0
+RDN.US,D,20241223,000000,32.075,32.21,31.645,31.83,970657,0
+RDN.US,D,20241224,000000,31.8,32.09,31.53,31.93,307015,0
+RDN.US,D,20241226,000000,31.8,32.2,31.67,32.1,497266,0
+RDN.US,D,20241227,000000,31.925,32.2,31.6,31.82,1005345,0
+RDN.US,D,20241230,000000,31.705,31.955,31.375,31.73,531797,0
+RDN.US,D,20241231,000000,31.905,32.08,31.63,31.72,541981,0
+RDN.US,D,20250102,000000,31.91,32.33,31.79,31.92,1151567,0
+RDN.US,D,20250103,000000,32.015,32.41,31.97,32.23,1079505,0
+RDN.US,D,20250106,000000,32.295,32.355,31.56,31.65,1151342,0
+RDN.US,D,20250107,000000,31.7,32.11,31.47,31.73,1409153,0
+RDN.US,D,20250108,000000,31.58,31.715,31.3,31.64,1824337,0
+RDN.US,D,20250110,000000,31,31.19,30.46,30.6,1854540,0
+RDN.US,D,20250113,000000,30.445,31.21,30.42,31.19,1564761,0
+RDN.US,D,20250114,000000,31.465,32.075,31.34,31.9,2882424,0
+RDN.US,D,20250115,000000,32.46,32.66,32.23,32.57,1088001,0
+RDN.US,D,20250116,000000,32.53,33.195,32.25,33.09,1046060,0
+RDN.US,D,20250117,000000,33.25,33.36,32.725,32.94,917936,0
+RDN.US,D,20250121,000000,33.17,33.475,33.055,33.34,979358,0
+RDN.US,D,20250122,000000,33.06,33.32,32.94,33.22,646749,0
+RDN.US,D,20250123,000000,33.13,33.38,32.95,33.34,613486,0
+RDN.US,D,20250124,000000,33.14,33.41,33.04,33.38,701565,0
+RDN.US,D,20250127,000000,33.552,34.5,33.552,34.44,827730,0
+RDN.US,D,20250128,000000,34.365,34.49,34.02,34.26,871121,0
+RDN.US,D,20250129,000000,34.26,34.51,33.71,33.99,1147018,0
+RDN.US,D,20250130,000000,34.24,34.86,34.24,34.58,1133608,0
+RDN.US,D,20250131,000000,34.44,34.58,33.76,34.02,808926,0
+RDN.US,D,20250203,000000,33.35,34.01,33.16,33.66,685477,0
+RDN.US,D,20250204,000000,33.41,34.21,33.21,33.94,1203211,0
+RDN.US,D,20250205,000000,34.02,34.29,33.47,34.23,1228802,0
+RDN.US,D,20250206,000000,34.88,35,33.03,33.61,1574285,0
+RDN.US,D,20250207,000000,33.565,33.67,32.63,32.97,1671961,0
+RDN.US,D,20250210,000000,33.145,33.145,32.56,32.79,1267557,0
+RDN.US,D,20250211,000000,32.68,32.74,32.44,32.58,1340491,0
+RDN.US,D,20250212,000000,32.08,32.29,31.61,31.96,1141539,0
+RDN.US,D,20250213,000000,32.05,32.41,31.8,32.34,1259507,0
+RDN.US,D,20250214,000000,32.335,32.79,32.1901,32.77,1708389,0
+RDN.US,D,20250218,000000,32.71,32.82,32.13,32.75,1579462,0
+RDN.US,D,20250219,000000,32.575,33.235,32.3,32.81,2060955,0
+RDN.US,D,20250220,000000,32.73,33.245,32.67,32.81,1821484,0
+RDN.US,D,20250221,000000,33.165,33.32,32.4,32.43,1486087,0
+RDN.US,D,20250224,000000,32.325,32.905,32.26,32.38,1908794,0
+RDN.US,D,20250225,000000,32.455,33.09,32.23,32.45,1994522,0
+RDN.US,D,20250226,000000,32.45,32.655,32.27,32.35,1328456,0
+RDN.US,D,20250227,000000,32.41,33.01,32.365,32.74,1222299,0
+RDN.US,D,20250228,000000,33.065,33.145,32.59,32.91,1795417,0
+RDN.US,D,20250303,000000,32.93,33.64,32.781,33.06,1282960,0
+RDN.US,D,20250304,000000,32.835,32.89,31.77,32.03,1320477,0
+RDN.US,D,20250305,000000,32.045,32.18,31.455,31.76,1351280,0
+RDN.US,D,20250306,000000,31.64,31.73,31.27,31.64,959077,0
+RDN.US,D,20250307,000000,31.71,32.21,31.38,32.07,864963,0
+RDN.US,D,20250310,000000,31.81,32.72,31.73,31.97,1406471,0
+RDN.US,D,20250311,000000,32.115,32.125,31.06,31.07,1909268,0
+RDN.US,D,20250312,000000,31.2,31.22,30.51,30.88,1955094,0
+RDN.US,D,20250313,000000,30.915,31.56,30.915,31.08,1575573,0
+RDN.US,D,20250314,000000,31.25,31.53,31.16,31.5,1305600,0
+RDN.US,D,20250317,000000,31.245,31.57,30.52,31.56,3176176,0
+RDN.US,D,20250318,000000,31.53,31.7,31.22,31.42,1768867,0
+RDN.US,D,20250319,000000,31.78,31.865,31.2,31.69,2006859,0
+RDN.US,D,20250320,000000,31.55,32.25,31.54,31.99,1907294,0
+RDN.US,D,20250321,000000,31.835,32.24,31.53,32.02,20727759,0
+RDN.US,D,20250324,000000,32.39,32.57,31.81,32.5,1280190,0
+RDN.US,D,20250325,000000,32.62,32.86,32.55,32.72,1052115,0
+RDN.US,D,20250326,000000,32.745,33.27,32.745,33.17,1532063,0
+RDN.US,D,20250327,000000,33.205,33.55,33.15,33.45,1068963,0
+RDN.US,D,20250328,000000,33.45,33.58,32.595,32.82,1238557,0
+RDN.US,D,20250331,000000,32.59,33.21,32.36,33.07,1812128,0
+RDN.US,D,20250401,000000,33.07,33.955,33,33.85,1764977,0
+RDN.US,D,20250402,000000,33.78,34.39,33.62,34.18,2432599,0
+RDN.US,D,20250403,000000,33.295,34.08,32.8,32.85,2579699,0
+RDN.US,D,20250404,000000,31.9,31.97,31.14,31.36,2816896,0
+RDN.US,D,20250407,000000,30.31,32.04,30.0375,30.63,2875997,0
+RDN.US,D,20250408,000000,31.69,32.02,29.92,30.48,2542492,0
+RDN.US,D,20250409,000000,30.015,32.83,29.82,32.29,2780805,0
+RDN.US,D,20250410,000000,32.12,32.475,31.07,31.55,2797761,0
+RDN.US,D,20250411,000000,31.78,32.42,31.075,32.4,2441215,0
+RDN.US,D,20250414,000000,32.705,32.95,32.36,32.65,1529387,0
+RDN.US,D,20250415,000000,32.76,33.13,32.36,32.37,967420,0
+RDN.US,D,20250416,000000,32.51,32.53,31.25,31.38,1866298,0
+RDN.US,D,20250417,000000,31.55,31.89,31.4,31.6,1527019,0
+RDN.US,D,20250421,000000,31.25,31.48,30.78,30.96,2133192,0
+RDN.US,D,20250422,000000,31.22,31.71,31.205,31.63,1147566,0
+RDN.US,D,20250423,000000,32.23,32.65,31.44,31.61,1105774,0
+RDN.US,D,20250424,000000,31.56,31.99,31.34,31.91,1096514,0
+RDN.US,D,20250425,000000,31.92,31.92,31.235,31.37,721752,0
+RDN.US,D,20250428,000000,31.495,31.69,31.275,31.52,1273216,0
+RDN.US,D,20250429,000000,31.415,31.71,31.25,31.62,1589053,0
+RDN.US,D,20250430,000000,31.4,31.97,31.17,31.94,1930117,0
+RDN.US,D,20250501,000000,31.37,32.82,29.32,32.56,1556829,0
+RDN.US,D,20250502,000000,33.1,33.95,32.915,33.83,894663,0
+RDN.US,D,20250505,000000,33.52,34.08,33.465,33.89,1056002,0
+RDN.US,D,20250506,000000,33.71,33.94,33.51,33.58,799849,0
+RDN.US,D,20250507,000000,33.575,34.115,33.575,33.82,837079,0
+RDN.US,D,20250508,000000,33.935,34.34,33.885,33.89,650056,0
+RDN.US,D,20250509,000000,34.02,34.13,33.415,33.53,961676,0
+RDN.US,D,20250512,000000,34.255,34.59,33.76,34.02,966101,0
+RDN.US,D,20250513,000000,34.13,34.25,33.85,34.02,836208,0
+RDN.US,D,20250514,000000,34,34.165,33.28,33.62,1278333,0
+RDN.US,D,20250515,000000,33.615,34.07,33.543,34.04,735524,0
+RDN.US,D,20250516,000000,34.13,34.9,34.12,34.84,1147683,0
+RDN.US,D,20250519,000000,34.65,34.65,34.25,34.39,902440,0
+RDN.US,D,20250520,000000,34.285,34.515,34,34.29,734858,0
+RDN.US,D,20250521,000000,34.125,34.135,33.035,33.08,1071849,0
+RDN.US,D,20250522,000000,33.525,33.925,33.25,33.66,1163334,0
+RDN.US,D,20250523,000000,33.155,33.45,33.02,33.28,895943,0
+RDN.US,D,20250527,000000,33.59,34.21,33.2,34.18,1073860,0
+RDN.US,D,20250528,000000,34.125,34.245,33.95,34.01,954920,0
+RDN.US,D,20250529,000000,34.12,34.27,33.78,34.24,827995,0
+RDN.US,D,20250530,000000,34.105,34.375,33.84,34.15,1478431,0
+RDN.US,D,20250602,000000,33.88,33.88,33.25,33.63,964407,0
+RDN.US,D,20250603,000000,33.675,33.89,33.185,33.76,1422345,0
+RDN.US,D,20250604,000000,33.75,33.87,33.2,33.21,1153365,0
+RDN.US,D,20250605,000000,33.31,33.48,33.045,33.2,1213177,0
+RDN.US,D,20250606,000000,33.385,33.71,33.19,33.53,889483,0
+RDN.US,D,20250609,000000,33.545,33.545,32.96,33.41,1247494,0
+RDN.US,D,20250610,000000,33.41,33.81,33.29,33.68,788882,0
+RDN.US,D,20250611,000000,33.77,34.26,33.67,33.99,1145532,0
+RDN.US,D,20250612,000000,33.79,34.435,33.5,34.4,939222,0
+RDN.US,D,20250613,000000,34.235,34.55,34,34.27,1039500,0
+RDN.US,D,20250616,000000,34.66,35.09,34.235,34.52,1251357,0
+RDN.US,D,20250617,000000,34.2823,34.45,33.345,33.88,1775529,0
+RDN.US,D,20250618,000000,34.315,34.815,34.175,34.69,1296657,0
+RDN.US,D,20250620,000000,34.79,35.15,34.625,34.95,5849834,0
+RDN.US,D,20250623,000000,35.11,36.3,35.02,36.27,1428381,0
+RDN.US,D,20250624,000000,36.51,36.99,36.45,36.53,1842902,0
+RDN.US,D,20250625,000000,36.53,36.53,35.63,35.69,1006045,0
+RDN.US,D,20250626,000000,35.87,36.1132,35.61,35.88,1147446,0
+RDN.US,D,20250627,000000,35.825,36.12,35.75,35.95,2446011,0
+RDN.US,D,20250630,000000,36.02,36.13,35.71,36.02,1124514,0
+RDN.US,D,20250701,000000,35.865,36.84,35.76,36.56,1136970,0
+RDN.US,D,20250702,000000,36.635,36.635,36.155,36.32,670398,0
+RDN.US,D,20250703,000000,36.28,36.81,36.28,36.8,450965,0
+RDN.US,D,20250707,000000,36.215,36.315,35.3778,35.7,1218172,0
+RDN.US,D,20250708,000000,35.45,36.005,35.45,35.64,1032303,0
+RDN.US,D,20250709,000000,35.705,35.71,34.84,35.01,840317,0
+RDN.US,D,20250710,000000,34.97,35.04,34.09,34.24,1282772,0
+RDN.US,D,20250711,000000,34,34.11,33.685,33.84,977323,0
+RDN.US,D,20250714,000000,33.835,34.51,33.835,34.35,1226382,0
+RDN.US,D,20250715,000000,34.365,34.47,33.64,33.67,1301034,0
+RDN.US,D,20250716,000000,33.79,33.97,33.3704,33.85,1399808,0
+RDN.US,D,20250717,000000,33.83,34.14,33.71,33.99,1284896,0
+RDN.US,D,20250718,000000,34.12,34.15,33.67,33.8,983007,0
+RDN.US,D,20250721,000000,33.96,34.14,33.71,33.93,977485,0
+RDN.US,D,20250722,000000,33.97,34.365,33.88,34.22,1090831,0
+RDN.US,D,20250723,000000,34.35,34.365,33.945,34.03,786231,0
+RDN.US,D,20250724,000000,33.9,34.06,33.67,33.77,1030695,0
+RDN.US,D,20250725,000000,33.69,33.89,33.54,33.81,915390,0
+RDN.US,D,20250728,000000,33.54,33.75,33.265,33.5,1415200,0
+RDN.US,D,20250729,000000,33.735,34.1,33.69,33.94,1607755,0
+RDN.US,D,20250730,000000,33.86,34.16,33.3,33.51,1493938,0
+RDN.US,D,20250731,000000,33.03,33.38,32.27,32.61,2161072,0
+RDN.US,D,20250801,000000,32.55,33.36,32.55,32.92,1492222,0
+RDN.US,D,20250804,000000,32.92,33.005,32.6,32.9,1013891,0
+RDN.US,D,20250805,000000,33.025,33.325,32.76,33.26,1137373,0
+RDN.US,D,20250806,000000,33.34,33.59,33.27,33.47,1008141,0
+RDN.US,D,20250807,000000,33.53,33.69,33.21,33.29,783599,0
+RDN.US,D,20250808,000000,33.425,34.1,33.33,34.01,671163,0
+RDN.US,D,20250811,000000,34.05,34.31,33.94,34.19,630519,0
+RDN.US,D,20250812,000000,34.37,34.765,34.28,34.66,566947,0
+RDN.US,D,20250813,000000,34.835,35.295,34.665,35.22,817881,0
+RDN.US,D,20250814,000000,35.075,35.22,34.82,35.15,785307,0
+RDN.US,D,20250815,000000,35.2,35.26,34.42,34.52,982353,0
+RDN.US,D,20250818,000000,34.38,34.595,34.3011,34.38,545362,0
+RDN.US,D,20250819,000000,34.385,34.96,34.37,34.89,501207,0
+RDN.US,D,20250820,000000,34.93,35.03,34.63,34.73,553987,0
+RDN.US,D,20250821,000000,34.55,34.87,34.435,34.65,487145,0
+RDN.US,D,20250822,000000,34.845,35.59,34.75,35.48,695532,0
+RDN.US,D,20250825,000000,35.4,35.4,34.77,34.79,587179,0
+RDN.US,D,20250826,000000,34.97,35.01,34.58,34.72,937643,0
+RDN.US,D,20250827,000000,34.8,35.02,34.64,34.95,557950,0
+RDN.US,D,20250828,000000,34.69,34.92,34.4,34.66,633037,0
+RDN.US,D,20250829,000000,34.62,34.89,34.62,34.88,1200413,0
+RDN.US,D,20250902,000000,34.675,34.77,34.41,34.67,703308,0
+RDN.US,D,20250903,000000,34.53,35.04,34.34,35.01,497427,0
+RDN.US,D,20250904,000000,35.1423,35.39,34.96,35.36,655811,0
+RDN.US,D,20250905,000000,35.47,35.78,35.26,35.39,689729,0
+RDN.US,D,20250908,000000,35.365,35.419,34.86,35.18,786224,0
+RDN.US,D,20250909,000000,35.15,35.3583,34.73,34.83,490138,0
+RDN.US,D,20250910,000000,34.61,35.0854,34.6,34.92,615866,0
+RDN.US,D,20250911,000000,34.99,35.6,34.915,35.51,650853,0
+RDN.US,D,20250912,000000,35.29,35.46,35.085,35.15,519266,0
+RDN.US,D,20250915,000000,35.095,35.095,34.65,34.74,846550,0
+RDN.US,D,20250916,000000,34.695,34.76,34.345,34.5,760766,0
+RDN.US,D,20250917,000000,34.62,35.295,34.615,34.73,646127,0
+RDN.US,D,20250918,000000,36.39,38.84,36.06,37.22,4153832,0
+RDN.US,D,20250919,000000,37.307,37.78,37.09,37.23,4582830,0
+RDN.US,D,20250922,000000,37.21,37.21,36.22,36.47,1622530,0
+RDN.US,D,20250923,000000,36.37,36.765,35.985,36.19,1565787,0
+RDN.US,D,20250924,000000,36.215,36.42,36.08,36.36,1309646,0
+RDN.US,D,20250925,000000,36.38,36.695,36.21,36.65,825073,0
+RDN.US,D,20250926,000000,36.67,37.23,36.53,36.99,836036,0
+RDN.US,D,20250929,000000,36.76,36.88,36.22,36.44,819334,0
+RDN.US,D,20250930,000000,36.4551,36.785,36.03,36.22,782833,0
+RDN.US,D,20251001,000000,36.15,36.17,35.435,35.58,989387,0
+RDN.US,D,20251002,000000,35.46,35.465,34.81,35,704702,0
+RDN.US,D,20251003,000000,35.18,35.35,34.76,34.85,1051867,0
+RDN.US,D,20251006,000000,35.15,35.225,34.555,34.74,1090341,0
+RDN.US,D,20251007,000000,34.69,35.02,34.56,34.66,926998,0
+RDN.US,D,20251008,000000,34.865,34.865,34.38,34.38,526012,0
+RDN.US,D,20251009,000000,34.32,34.35,33.725,33.83,664758,0
+RDN.US,D,20251010,000000,34.03,34.14,33.295,33.37,731317,0
+RDN.US,D,20251013,000000,33.635,33.635,33.135,33.35,688998,0
+RDN.US,D,20251014,000000,33.35,34.075,33.22,33.96,519916,0
+RDN.US,D,20251015,000000,33.9,34.225,33.45,33.49,587422,0
+RDN.US,D,20251016,000000,33.46,33.46,32.41,32.74,1346572,0
+RDN.US,D,20251017,000000,32.84,33.18,32.84,33.09,925119,0
+RDN.US,D,20251020,000000,33.1985,33.61,32.74,33.57,638911,0
+RDN.US,D,20251021,000000,33.53,34.165,33.46,34,714577,0
+RDN.US,D,20251022,000000,34.09,34.62,34.0513,34.46,1019766,0
+RDN.US,D,20251023,000000,34.53,34.69,34.05,34.29,909119,0
+RDN.US,D,20251024,000000,34.4728,34.71,34.1,34.17,510781,0
+RDN.US,D,20251027,000000,34,34.1528,33.27,33.64,750479,0
+RDN.US,D,20251028,000000,33.525,33.565,33.05,33.39,662403,0
+RDN.US,D,20251029,000000,33.185,33.32,32.83,33.11,854492,0
+RDN.US,D,20251030,000000,32.86,33.88,32.86,33.75,781398,0
+RDN.US,D,20251031,000000,33.585,34.02,33.155,33.94,846291,0
+RDN.US,D,20251103,000000,34.36,34.36,33.34,34.1,737915,0
+RDN.US,D,20251104,000000,33.925,34.6,33.5,34.31,1252598,0
+RDN.US,D,20251105,000000,33.93,34.26,33.002,34.01,1529887,0
+RDN.US,D,20251106,000000,34.225,34.75,33.85,33.9,961087,0
+RDN.US,D,20251107,000000,34.13,34.94,33.68,34.87,992339,0
+RDN.US,D,20251110,000000,34.77,35.585,34.595,35.33,531636,0
+RDN.US,D,20251111,000000,35.34,35.75,35.31,35.49,462732,0
+RDN.US,D,20251112,000000,35.495,35.94,35.27,35.4,736141,0
+RDN.US,D,20251113,000000,35.47,35.72,35.17,35.26,788925,0
+RDN.US,D,20251114,000000,35.315,35.41,34.75,35.27,888300,0
+RDN.US,D,20251117,000000,35.24,35.4,34.19,34.3,476518,0
+RDN.US,D,20251118,000000,34.28,34.83,34.17,34.48,632285,0
+RDN.US,D,20251119,000000,34.615,34.81,34.42,34.51,472881,0
+RDN.US,D,20251120,000000,34.695,35.27,34.635,34.94,728122,0
+RDN.US,D,20251121,000000,35.06,35.725,34.97,35.35,817488,0
+RDN.US,D,20251124,000000,35.165,35.39,34.88,35.04,862760,0
+RDN.US,D,20251125,000000,35.07,35.96,35.07,35.55,718929,0
+RDN.US,D,20251126,000000,35.615,36.05,35.53,35.54,1392541,0
+RDN.US,D,20251128,000000,35.595,35.815,35.31,35.55,380186,0
+RDN.US,D,20251201,000000,35.29,35.695,35.23,35.66,724523,0
+RDN.US,D,20251202,000000,35.73,35.96,35.38,35.5,849827,0
+RDN.US,D,20251203,000000,35.71,35.95,35.33,35.44,1074782,0
+RDN.US,D,20251204,000000,35.83,35.83,34.62,34.73,660232,0
+RDN.US,D,20251205,000000,34.97,35.08,34.59,34.73,876339,0
+RDN.US,D,20251208,000000,34.53,34.7382,34.0969,34.42,733618,0
+RDN.US,D,20251209,000000,34.72,34.778,34.175,34.36,572297,0
+RDN.US,D,20251210,000000,34.26,35.88,34.21,35.72,1210157,0
+RDN.US,D,20251211,000000,35.9,36,35.54,35.82,944901,0
+RDN.US,D,20251212,000000,36,36,35.588,35.88,866632,0
+RDN.US,D,20251215,000000,36.14,36.37,35.81,36.19,1021624,0
+RDN.US,D,20251216,000000,36.22,36.64,36.04,36.18,1259212,0
+RDN.US,D,20251217,000000,35.985,36.68,35.985,36.48,1019137,0
+RDN.US,D,20251218,000000,36.465,37.19,36.37,36.97,665990,0
+RDN.US,D,20251219,000000,36.8,36.92,36.455,36.77,2428479,0
+RDN.US,D,20251222,000000,36.705,36.8977,36.42,36.55,689202,0
+RDN.US,D,20251223,000000,36.63,36.94,36.5737,36.71,711416,0
+RDN.US,D,20251224,000000,36.735,36.82,36.545,36.67,246328,0
+RDN.US,D,20251226,000000,36.705,36.82,36.305,36.44,397803,0
+RDN.US,D,20251229,000000,36.515,36.53,36.12,36.28,469453,0
+RDN.US,D,20251230,000000,36.14,36.325,36.01,36.29,524658,0
+RDN.US,D,20251231,000000,36.42,36.43,35.96,35.99,638258,0
+RDN.US,D,20260102,000000,35.74,36.11,35.505,35.92,556352,0
+RDN.US,D,20260105,000000,35.865,36.535,35.69,36.31,1093626,0
+RDN.US,D,20260106,000000,36.155,36.26,35.47,35.95,908062,0
+RDN.US,D,20260107,000000,36.01,36.05,35.34,35.63,631204,0
+RDN.US,D,20260108,000000,35.595,36.27,35.51,36.04,756685,0
+RDN.US,D,20260109,000000,36.28,36.35,35.64,35.65,625130,0
+RDN.US,D,20260112,000000,35.41,35.49,33.78,33.93,1371208,0
+RDN.US,D,20260113,000000,33.98,34.295,31.61,31.67,1893710,0
+RDN.US,D,20260114,000000,31.63,32.85,31.51,32.6,4455223,0
+RDN.US,D,20260115,000000,32.7,33.37,32.69,32.95,1357895,0
+RDN.US,D,20260116,000000,32.94,33.215,32.68,33.12,1519086,0
+RDN.US,D,20260120,000000,32.85,33.44,32.705,33.21,1473645,0
+RDN.US,D,20260121,000000,33.08,33.505,32.9,33.49,1104173,0
+RDN.US,D,20260122,000000,33.45,33.68,33.23,33.51,863425,0
+RDN.US,D,20260123,000000,33.365,33.59,32.69,32.8,1164906,0
+RDN.US,D,20260126,000000,32.98,33.435,32.82,33.25,826779,0
+RDN.US,D,20260127,000000,33.5,33.5,32.8294,33.05,610982,0
+RDN.US,D,20260128,000000,33.035,33.3,32.84,32.94,787592,0
+RDN.US,D,20260129,000000,33.08,33.45,33,33.18,1365092,0
+RDN.US,D,20260130,000000,33.045,33.19,32.47,32.9,1095132,0
+RDN.US,D,20260202,000000,32.91,33.15,32.56,32.9,1817593,0
+RDN.US,D,20260203,000000,32.52,32.74,31.5,32.72,1354091,0
+RDN.US,D,20260204,000000,32.96,33.845,32.86,33.47,1242606,0
+RDN.US,D,20260205,000000,33.62,34,33.14,33.8,1138954,0
+RDN.US,D,20260206,000000,33.625,34.36,33.47,33.56,867647,0
+RDN.US,D,20260209,000000,33.83,33.83,32.68,32.75,719137,0
+RDN.US,D,20260210,000000,33.03,33.15,32.67,33.04,654585,0
+RDN.US,D,20260211,000000,33.97,34.31,33.52,34.24,1287886,0
+RDN.US,D,20260212,000000,34.36,34.43,33.76,34.32,2258739,0
+RDN.US,D,20260213,000000,33.72,33.965,32.25,32.82,2920875,0
+RDN.US,D,20260217,000000,33.165,33.405,32.52,32.73,1143650,0
+RDN.US,D,20260218,000000,32.745,33.05,32.27,32.32,1330781,0
diff --git a/daily/us/nyse stocks/2/rf_c.us.txt b/daily/us/nyse stocks/2/rf_c.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4063c9eb3785d51ad0b014a0ac35e3ca37008e30
--- /dev/null
+++ b/daily/us/nyse stocks/2/rf_c.us.txt	
@@ -0,0 +1,1708 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RF_C.US,D,20190506,000000,25.43,25.46,25.345,25.44,96009,0
+RF_C.US,D,20190507,000000,25.43,25.43,25.26,25.3,269194,0
+RF_C.US,D,20190508,000000,25.3,25.3295,25.25,25.31,399501,0
+RF_C.US,D,20190509,000000,25.27,25.34,25.21,25.3,532486,0
+RF_C.US,D,20190510,000000,25.3,25.46,25.28,25.46,407305,0
+RF_C.US,D,20190513,000000,25.25,25.38,25.24,25.28,246864,0
+RF_C.US,D,20190514,000000,25.33,25.42,25.28,25.38,273020,0
+RF_C.US,D,20190515,000000,25.37,25.45,25.35,25.45,149958,0
+RF_C.US,D,20190516,000000,25.47,25.55,25.46,25.5,68527,0
+RF_C.US,D,20190517,000000,25.48,25.48,25.41,25.47,171252,0
+RF_C.US,D,20190520,000000,25.46,25.47,25.35,25.35,66124,0
+RF_C.US,D,20190521,000000,25.37,25.43,25.37,25.43,54052,0
+RF_C.US,D,20190522,000000,25.43,25.45,25.38,25.4399,31476,0
+RF_C.US,D,20190523,000000,25.37,25.5,25.3201,25.42,268731,0
+RF_C.US,D,20190524,000000,25.48,25.49,25.45,25.46,26089,0
+RF_C.US,D,20190528,000000,25.47,25.52,25.42,25.44,155710,0
+RF_C.US,D,20190529,000000,25.43,25.43,25.36,25.36,186559,0
+RF_C.US,D,20190530,000000,25.42,25.43,25.3,25.32,182201,0
+RF_C.US,D,20190531,000000,25.285,25.5,25.24,25.38,1575975,0
+RF_C.US,D,20190603,000000,25.37,25.46,25.32,25.41,101381,0
+RF_C.US,D,20190604,000000,25.45,25.53,25.43,25.48,329784,0
+RF_C.US,D,20190605,000000,25.51,25.55,25.45,25.46,199352,0
+RF_C.US,D,20190606,000000,25.5,25.5,25.43,25.49,70179,0
+RF_C.US,D,20190607,000000,25.49,25.58,25.49,25.56,356592,0
+RF_C.US,D,20190610,000000,25.62,25.63,25.529,25.54,102276,0
+RF_C.US,D,20190611,000000,25.6,25.6,25.51,25.52,67456,0
+RF_C.US,D,20190612,000000,25.55,25.55,25.47,25.5128,145446,0
+RF_C.US,D,20190613,000000,25.49,25.53,25.44,25.49,124434,0
+RF_C.US,D,20190614,000000,25.5,25.55,25.475,25.52,133007,0
+RF_C.US,D,20190617,000000,25.53,25.62,25.4885,25.59,346665,0
+RF_C.US,D,20190618,000000,25.57,25.8012,25.57,25.75,518634,0
+RF_C.US,D,20190619,000000,25.65,25.83,25.65,25.76,88193,0
+RF_C.US,D,20190620,000000,25.8,25.87,25.77,25.8,65547,0
+RF_C.US,D,20190621,000000,25.85,25.85,25.74,25.795,23260,0
+RF_C.US,D,20190624,000000,25.74,25.805,25.702,25.75,54625,0
+RF_C.US,D,20190625,000000,25.79,25.82,25.75,25.77,24794,0
+RF_C.US,D,20190626,000000,25.74,25.82,25.71,25.79,38201,0
+RF_C.US,D,20190627,000000,25.81,25.82,25.74,25.82,49238,0
+RF_C.US,D,20190628,000000,25.84,25.89,25.732,25.85,193509,0
+RF_C.US,D,20190701,000000,25.89,25.89,25.76,25.82,25195,0
+RF_C.US,D,20190702,000000,25.83,25.9,25.77,25.88,245247,0
+RF_C.US,D,20190703,000000,25.93,25.95,25.84,25.92,21809,0
+RF_C.US,D,20190705,000000,25.87,25.91,25.8474,25.91,13934,0
+RF_C.US,D,20190708,000000,25.91,25.94,25.8176,25.9,47842,0
+RF_C.US,D,20190709,000000,25.94,26.01,25.903,26,43829,0
+RF_C.US,D,20190710,000000,25.93,26.03,25.93,26.01,20478,0
+RF_C.US,D,20190711,000000,25.985,26.08,25.95,25.98,93221,0
+RF_C.US,D,20190712,000000,26.02,26.05,25.95,26,156058,0
+RF_C.US,D,20190715,000000,26.04,26.04,25.95,26,36994,0
+RF_C.US,D,20190716,000000,26.08,26.19,25.96,26.18,40578,0
+RF_C.US,D,20190717,000000,26.22,26.44,26.15,26.42,87452,0
+RF_C.US,D,20190718,000000,26.42,26.5,26.11,26.28,185989,0
+RF_C.US,D,20190719,000000,26.3242,26.38,26.18,26.19,103762,0
+RF_C.US,D,20190722,000000,26.26,26.45,26.25,26.35,63742,0
+RF_C.US,D,20190723,000000,26.4,26.49,26.308,26.4,47810,0
+RF_C.US,D,20190724,000000,26.44,26.62,26.42,26.58,73145,0
+RF_C.US,D,20190725,000000,26.46,26.59,26.46,26.47,73136,0
+RF_C.US,D,20190726,000000,26.5,26.63,26.4859,26.63,77797,0
+RF_C.US,D,20190729,000000,26.65,26.74,26.54,26.72,72818,0
+RF_C.US,D,20190730,000000,26.74,26.8,26.63,26.75,63267,0
+RF_C.US,D,20190731,000000,26.8,27.13,26.74,26.94,229576,0
+RF_C.US,D,20190801,000000,26.99,26.99,26.74,26.903,39535,0
+RF_C.US,D,20190802,000000,26.4958,26.7,26.4519,26.66,76927,0
+RF_C.US,D,20190805,000000,26.7,26.73,26.35,26.72,145218,0
+RF_C.US,D,20190806,000000,26.77,26.865,26.5,26.8,56145,0
+RF_C.US,D,20190807,000000,26.8,26.8,26.59,26.76,57858,0
+RF_C.US,D,20190808,000000,26.83,26.84,26.71,26.75,32859,0
+RF_C.US,D,20190809,000000,26.85,26.94,26.7065,26.93,43838,0
+RF_C.US,D,20190812,000000,26.76,26.95,26.76,26.84,37878,0
+RF_C.US,D,20190813,000000,26.88,26.98,26.8,26.89,34313,0
+RF_C.US,D,20190814,000000,26.85,27.12,26.81,26.92,73465,0
+RF_C.US,D,20190815,000000,27.08,27.08,26.75,26.88,72053,0
+RF_C.US,D,20190816,000000,26.81,26.85,26.75,26.85,25706,0
+RF_C.US,D,20190819,000000,26.77,26.898,26.75,26.87,39954,0
+RF_C.US,D,20190820,000000,26.87,27.18,26.87,27.1,28842,0
+RF_C.US,D,20190821,000000,27.13,27.38,27.1,27.35,41003,0
+RF_C.US,D,20190822,000000,27.25,27.31,27,27,120996,0
+RF_C.US,D,20190823,000000,27.04,27.14,26.9,26.99,29436,0
+RF_C.US,D,20190826,000000,26.97,27.09,26.9,27.09,32532,0
+RF_C.US,D,20190827,000000,27.09,27.09,26.97,27.04,36374,0
+RF_C.US,D,20190828,000000,27.09,27.37,27.06,27.36,47075,0
+RF_C.US,D,20190829,000000,27.55,27.575,27.314,27.5,53434,0
+RF_C.US,D,20190830,000000,27.51,27.64,27.35,27.4,188364,0
+RF_C.US,D,20190903,000000,27.55,27.5544,27.25,27.38,33919,0
+RF_C.US,D,20190904,000000,27.38,27.54,27.24,27.44,43227,0
+RF_C.US,D,20190905,000000,27.67,27.67,27.41,27.45,34383,0
+RF_C.US,D,20190906,000000,27.57,27.6,27.41,27.54,84233,0
+RF_C.US,D,20190909,000000,27.57,27.6,27.43,27.54,22775,0
+RF_C.US,D,20190910,000000,27.57,27.57,27.07,27.2,71132,0
+RF_C.US,D,20190911,000000,27.24,27.24,26.9,27.11,77376,0
+RF_C.US,D,20190912,000000,27.33,27.33,27.01,27.12,37469,0
+RF_C.US,D,20190913,000000,27.13,27.19,26.46,26.52,54132,0
+RF_C.US,D,20190916,000000,26.87,26.87,26.45,26.61,22423,0
+RF_C.US,D,20190917,000000,26.78,27.06,26.46,27.05,49313,0
+RF_C.US,D,20190918,000000,27.06,27.15,26.9,27.14,45121,0
+RF_C.US,D,20190919,000000,27.2,27.35,27.19,27.35,86548,0
+RF_C.US,D,20190920,000000,27.35,27.45,27.19,27.45,42796,0
+RF_C.US,D,20190923,000000,27.5,27.75,27.35,27.73,45409,0
+RF_C.US,D,20190924,000000,27.73,27.75,27.59,27.71,39930,0
+RF_C.US,D,20190925,000000,27.71,27.79,27.61,27.78,34742,0
+RF_C.US,D,20190926,000000,27.79,27.85,27.64,27.85,36170,0
+RF_C.US,D,20190927,000000,27.88,28.36,27.88,28.21,116502,0
+RF_C.US,D,20190930,000000,28.2,28.48,28.11,28.29,269987,0
+RF_C.US,D,20191001,000000,28.21,28.21,28.05,28.12,45430,0
+RF_C.US,D,20191002,000000,28.1,28.24,27.9,28.11,38426,0
+RF_C.US,D,20191003,000000,28.15,28.3,28.03,28.04,68015,0
+RF_C.US,D,20191004,000000,28.11,28.24,27.98,28.1,69973,0
+RF_C.US,D,20191007,000000,28.16,28.16,27.9534,28.1,40504,0
+RF_C.US,D,20191008,000000,28.1,28.1,27.93,28.03,30800,0
+RF_C.US,D,20191009,000000,28.1,28.25,27.99,28.12,48851,0
+RF_C.US,D,20191010,000000,28.11,28.19,28.03,28.1,65543,0
+RF_C.US,D,20191011,000000,28.1,28.1,27.86,27.96,43757,0
+RF_C.US,D,20191014,000000,28.05,28.095,27.86,28.06,34248,0
+RF_C.US,D,20191015,000000,28.15,28.15,27.7,27.71,162942,0
+RF_C.US,D,20191016,000000,27.79,27.85,27.65,27.825,46523,0
+RF_C.US,D,20191017,000000,27.87,27.87,27.54,27.6,171062,0
+RF_C.US,D,20191018,000000,27.64,27.66,27.46,27.58,96488,0
+RF_C.US,D,20191021,000000,27.58,27.64,27.55,27.63,123084,0
+RF_C.US,D,20191022,000000,27.63,27.73,27.58,27.73,418040,0
+RF_C.US,D,20191023,000000,27.77,27.83,27.58,27.76,408514,0
+RF_C.US,D,20191024,000000,27.84,27.9299,27.81,27.86,55610,0
+RF_C.US,D,20191025,000000,27.88,27.89,27.836,27.88,19887,0
+RF_C.US,D,20191028,000000,27.88,27.88,27.79,27.84,24891,0
+RF_C.US,D,20191029,000000,27.84,27.89,27.73,27.89,50093,0
+RF_C.US,D,20191030,000000,27.57,27.58,27.29,27.48,54789,0
+RF_C.US,D,20191031,000000,27.4,27.52,27.23,27.4,202866,0
+RF_C.US,D,20191101,000000,27.39,27.43,27.3,27.43,46412,0
+RF_C.US,D,20191104,000000,27.47,27.49,27.305,27.45,34148,0
+RF_C.US,D,20191105,000000,27.46,27.47,27.35,27.43,39826,0
+RF_C.US,D,20191106,000000,27.41,27.46,27.29,27.29,24786,0
+RF_C.US,D,20191107,000000,27.21,27.26,27.12,27.16,26840,0
+RF_C.US,D,20191108,000000,27.13,27.3,27.12,27.29,17854,0
+RF_C.US,D,20191111,000000,27.34,27.34,27.22,27.23,8002,0
+RF_C.US,D,20191112,000000,27.32,27.32,27.17,27.17,28488,0
+RF_C.US,D,20191113,000000,27.22,27.3,27.122,27.26,24776,0
+RF_C.US,D,20191114,000000,27.41,27.42,27.252,27.32,18458,0
+RF_C.US,D,20191115,000000,27.34,27.38,27.2472,27.32,19949,0
+RF_C.US,D,20191118,000000,27.46,27.46,27.1871,27.39,17319,0
+RF_C.US,D,20191119,000000,27.38,27.42,27.2347,27.4,19090,0
+RF_C.US,D,20191120,000000,27.41,27.42,27.22,27.4,24405,0
+RF_C.US,D,20191121,000000,27.4,27.4,27.2201,27.36,20471,0
+RF_C.US,D,20191122,000000,27.38,27.42,27.315,27.39,13660,0
+RF_C.US,D,20191125,000000,27.42,27.42,27.03,27.05,55612,0
+RF_C.US,D,20191126,000000,27.19,27.19,26.9,26.9,74385,0
+RF_C.US,D,20191127,000000,26.9,26.9814,26.8,26.83,59114,0
+RF_C.US,D,20191129,000000,26.93,26.93,26.68,26.78,67148,0
+RF_C.US,D,20191202,000000,26.8,26.8,26.49,26.64,52303,0
+RF_C.US,D,20191203,000000,26.517,26.7403,26.517,26.71,35692,0
+RF_C.US,D,20191204,000000,26.76,26.95,26.7359,26.95,38019,0
+RF_C.US,D,20191205,000000,26.99,27.13,26.8864,27.12,116734,0
+RF_C.US,D,20191206,000000,27.12,27.18,27.02,27.11,13121,0
+RF_C.US,D,20191209,000000,27.19,27.2,27.0885,27.13,25202,0
+RF_C.US,D,20191210,000000,27.2,27.2,26.9327,27.12,33960,0
+RF_C.US,D,20191211,000000,27.2,27.25,27.0448,27.25,28472,0
+RF_C.US,D,20191212,000000,27.34,27.34,27.22,27.31,31823,0
+RF_C.US,D,20191213,000000,27.39,27.45,27.37,27.45,36430,0
+RF_C.US,D,20191216,000000,27.54,27.55,27.4158,27.55,26823,0
+RF_C.US,D,20191217,000000,27.59,27.74,27.4,27.72,30246,0
+RF_C.US,D,20191218,000000,27.81,27.92,27.7,27.91,45286,0
+RF_C.US,D,20191219,000000,27.91,27.91,27.7505,27.83,25256,0
+RF_C.US,D,20191220,000000,27.86,27.88,27.8,27.88,28215,0
+RF_C.US,D,20191223,000000,27.89,27.9,27.75,27.88,31623,0
+RF_C.US,D,20191224,000000,27.88,27.88,27.7,27.86,29890,0
+RF_C.US,D,20191226,000000,27.88,27.88,27.78,27.79,9292,0
+RF_C.US,D,20191227,000000,27.88,27.93,27.73,27.92,13292,0
+RF_C.US,D,20191230,000000,27.93,27.93,27.75,27.75,9749,0
+RF_C.US,D,20191231,000000,27.93,27.93,27.772,27.89,21205,0
+RF_C.US,D,20200102,000000,27.93,28.28,27.7584,28.28,53188,0
+RF_C.US,D,20200103,000000,28.3,28.5,28.2,28.5,34907,0
+RF_C.US,D,20200106,000000,28.46,28.55,28.359,28.4,28654,0
+RF_C.US,D,20200107,000000,28.35,28.36,27.83,28.08,43152,0
+RF_C.US,D,20200108,000000,28,28.31,28,28.31,28031,0
+RF_C.US,D,20200109,000000,28.31,28.47,28.22,28.47,23925,0
+RF_C.US,D,20200110,000000,28.46,28.6,28.45,28.58,32924,0
+RF_C.US,D,20200113,000000,28.69,28.69,28.31,28.55,49428,0
+RF_C.US,D,20200114,000000,28.64,28.64,28.45,28.53,31332,0
+RF_C.US,D,20200115,000000,28.55,28.575,28.4049,28.49,13197,0
+RF_C.US,D,20200116,000000,28.49,28.5,28.325,28.44,22598,0
+RF_C.US,D,20200117,000000,28.58,28.58,28.37,28.47,21805,0
+RF_C.US,D,20200121,000000,28.53,28.55,28.41,28.48,13044,0
+RF_C.US,D,20200122,000000,28.47,28.58,28.37,28.49,34531,0
+RF_C.US,D,20200123,000000,28.55,28.58,28.38,28.4,42624,0
+RF_C.US,D,20200124,000000,28.46,28.47,28.22,28.25,92062,0
+RF_C.US,D,20200127,000000,28.21,28.72,28.21,28.57,35971,0
+RF_C.US,D,20200128,000000,28.77,29.49,28.45,28.58,20929,0
+RF_C.US,D,20200129,000000,28.52,28.75,28.4863,28.75,30920,0
+RF_C.US,D,20200130,000000,28.75,29.05,28.7252,28.85,34930,0
+RF_C.US,D,20200131,000000,28.6,28.742,28.47,28.51,69780,0
+RF_C.US,D,20200203,000000,28.64,28.706,28.48,28.64,18585,0
+RF_C.US,D,20200204,000000,28.76,28.8,28.5772,28.7,15080,0
+RF_C.US,D,20200205,000000,28.8,28.86,28.7,28.79,22383,0
+RF_C.US,D,20200206,000000,28.83,28.93,28.78,28.9,20030,0
+RF_C.US,D,20200207,000000,28.93,29.31,28.93,29.2,24263,0
+RF_C.US,D,20200210,000000,29,29.2422,29,29.11,20345,0
+RF_C.US,D,20200211,000000,29.24,29.31,28.82,28.85,60645,0
+RF_C.US,D,20200212,000000,28.95,28.95,28.68,28.68,39923,0
+RF_C.US,D,20200213,000000,28.82,29.04,28.7,28.81,21546,0
+RF_C.US,D,20200214,000000,28.96,29.08,28.93,28.97,20608,0
+RF_C.US,D,20200218,000000,29.04,29.04,28.99,28.995,10294,0
+RF_C.US,D,20200219,000000,29.0506,29.08,28.77,28.77,46949,0
+RF_C.US,D,20200220,000000,28.85,29.04,28.76,28.92,31277,0
+RF_C.US,D,20200221,000000,29.01,29.01,28.61,28.63,29086,0
+RF_C.US,D,20200224,000000,28.54,28.6975,28.35,28.35,20356,0
+RF_C.US,D,20200225,000000,28.58,28.58,28.01,28.33,44388,0
+RF_C.US,D,20200226,000000,28.42,28.42,27.81,27.89,31384,0
+RF_C.US,D,20200227,000000,27.75,28.12,27.38,27.5,28328,0
+RF_C.US,D,20200228,000000,27.4,27.73,26.56,27.42,138885,0
+RF_C.US,D,20200302,000000,27.59,28.11,27.21,27.45,33768,0
+RF_C.US,D,20200303,000000,27.68,28.24,26.82,27.33,17841,0
+RF_C.US,D,20200304,000000,27.54,28.4,27.22,27.8,133638,0
+RF_C.US,D,20200305,000000,27.61,27.98,27.54,27.91,31675,0
+RF_C.US,D,20200306,000000,27.54,28.06,27.3886,27.45,71992,0
+RF_C.US,D,20200309,000000,27.14,27.14,24.66,26.02,67261,0
+RF_C.US,D,20200310,000000,26.2,26.9537,25.89,26.18,67306,0
+RF_C.US,D,20200311,000000,25.95,26.1116,25.41,26.01,91673,0
+RF_C.US,D,20200312,000000,24.1,24.7874,21.26,22.01,83141,0
+RF_C.US,D,20200313,000000,23.4,24.11,22.69,22.8,110502,0
+RF_C.US,D,20200316,000000,21.05,21.3399,18.84,19.75,99214,0
+RF_C.US,D,20200317,000000,20,22,19.1,21.5,119283,0
+RF_C.US,D,20200318,000000,19.774,20.47,13.25,13.71,118248,0
+RF_C.US,D,20200319,000000,13.72,20.646,13.593,17,114754,0
+RF_C.US,D,20200320,000000,17.06,21.8168,17.06,19.9,74161,0
+RF_C.US,D,20200323,000000,19.45,19.45,14.91,16.18,69580,0
+RF_C.US,D,20200324,000000,17.8,20.05,17.36,18.75,66913,0
+RF_C.US,D,20200325,000000,20.5659,24.27,19.78,22.43,50643,0
+RF_C.US,D,20200326,000000,21.19,24.5,21.19,23.24,43569,0
+RF_C.US,D,20200327,000000,22.17,23.645,22.17,23.14,39140,0
+RF_C.US,D,20200330,000000,23,23.49,22.58,23.022,42797,0
+RF_C.US,D,20200331,000000,22.12,23.73,22.11,23.5,25847,0
+RF_C.US,D,20200401,000000,22.45,23.54,22.32,23.1,308612,0
+RF_C.US,D,20200402,000000,22.76,23.62,22.3,22.78,58353,0
+RF_C.US,D,20200403,000000,22.79,23,21.55,22.54,48989,0
+RF_C.US,D,20200406,000000,22.84,23.83,22.84,23.5829,33022,0
+RF_C.US,D,20200407,000000,23.87,23.9615,23.2,23.63,35470,0
+RF_C.US,D,20200408,000000,22.51,25.08,22.51,24.61,49833,0
+RF_C.US,D,20200409,000000,25.55,26.17,24.68,26,74547,0
+RF_C.US,D,20200413,000000,25.8,26,24.665,25.37,73425,0
+RF_C.US,D,20200414,000000,25.6,25.8719,25.16,25.29,33428,0
+RF_C.US,D,20200415,000000,25.09,25.46,24.76,25.27,50001,0
+RF_C.US,D,20200416,000000,25.25,25.59,24.91,25.19,38243,0
+RF_C.US,D,20200417,000000,25.6,26.35,25.31,25.31,54479,0
+RF_C.US,D,20200420,000000,25.31,25.5899,25.16,25.44,28373,0
+RF_C.US,D,20200421,000000,25.32,25.32,24.56,24.67,165545,0
+RF_C.US,D,20200422,000000,25.29,25.37,24.9122,25.1,28622,0
+RF_C.US,D,20200423,000000,24.95,25.61,24.95,25.51,30232,0
+RF_C.US,D,20200424,000000,25.66,25.66,25.3,25.61,44083,0
+RF_C.US,D,20200427,000000,25.5,25.92,25.2402,25.74,34733,0
+RF_C.US,D,20200428,000000,26.09,26.5327,25.272,26.51,112112,0
+RF_C.US,D,20200429,000000,26.7,26.85,26.5107,26.66,40441,0
+RF_C.US,D,20200430,000000,26.72,26.75,26.18,26.51,35417,0
+RF_C.US,D,20200501,000000,26.09,26.1,25.82,25.9,34593,0
+RF_C.US,D,20200504,000000,25.94,25.94,25.39,25.66,32479,0
+RF_C.US,D,20200505,000000,25.85,25.88,24.89,25.4,56262,0
+RF_C.US,D,20200506,000000,25.6,25.72,25.21,25.26,26077,0
+RF_C.US,D,20200507,000000,25.57,25.65,25.12,25.25,32113,0
+RF_C.US,D,20200508,000000,25.34,25.73,25.17,25.6,30038,0
+RF_C.US,D,20200511,000000,25.32,25.49,25.2,25.48,17133,0
+RF_C.US,D,20200512,000000,25.6,25.6,25.4,25.54,13144,0
+RF_C.US,D,20200513,000000,25.56,25.59,25.07,25.09,32627,0
+RF_C.US,D,20200514,000000,24.99,25.32,24.42,24.9802,111171,0
+RF_C.US,D,20200515,000000,25.19,25.19,24.41,24.65,44302,0
+RF_C.US,D,20200518,000000,25,25.08,24.77,25,36861,0
+RF_C.US,D,20200519,000000,25,25.22,24.95,25.004,168399,0
+RF_C.US,D,20200520,000000,25.24,25.47,25.01,25.16,27549,0
+RF_C.US,D,20200521,000000,25.4,25.4,25.13,25.22,27121,0
+RF_C.US,D,20200522,000000,25.44,25.44,25.06,25.15,18260,0
+RF_C.US,D,20200526,000000,25.55,25.71,25.43,25.46,17526,0
+RF_C.US,D,20200527,000000,25.4157,25.67,25.27,25.67,23999,0
+RF_C.US,D,20200528,000000,25.75,25.79,25.5,25.68,19637,0
+RF_C.US,D,20200529,000000,25.8,25.97,25.56,25.71,20094,0
+RF_C.US,D,20200601,000000,25.87,25.87,25.27,25.33,79099,0
+RF_C.US,D,20200602,000000,25.28,25.28,24.93,25.19,233262,0
+RF_C.US,D,20200603,000000,25.15,25.25,25.03,25.07,101081,0
+RF_C.US,D,20200604,000000,25.06,25.1,24.85,24.97,294544,0
+RF_C.US,D,20200605,000000,25.13,25.18,25,25.08,232685,0
+RF_C.US,D,20200608,000000,25.14,25.15,25.02,25.15,82652,0
+RF_C.US,D,20200609,000000,25.05,25.11,25,25.1,78946,0
+RF_C.US,D,20200610,000000,25.14,25.14,24.88,25.12,65951,0
+RF_C.US,D,20200611,000000,24.71,24.88,24.09,24.22,108415,0
+RF_C.US,D,20200612,000000,24.56,24.65,24.12,24.31,39356,0
+RF_C.US,D,20200615,000000,24.1,24.31,23.85,24.16,148627,0
+RF_C.US,D,20200616,000000,24.6,24.68,24.355,24.68,49765,0
+RF_C.US,D,20200617,000000,24.7,24.9,24.5749,24.86,28443,0
+RF_C.US,D,20200618,000000,24.85,24.85,24.61,24.84,12897,0
+RF_C.US,D,20200619,000000,24.84,24.95,24.72,24.87,25164,0
+RF_C.US,D,20200622,000000,24.88,24.88,24.67,24.88,31862,0
+RF_C.US,D,20200623,000000,24.97,24.97,24.75,24.94,40395,0
+RF_C.US,D,20200624,000000,24.94,24.94,24.599,24.89,34458,0
+RF_C.US,D,20200625,000000,24.89,24.99,24.758,24.99,78254,0
+RF_C.US,D,20200626,000000,24.98,24.98,24.6593,24.8,39485,0
+RF_C.US,D,20200629,000000,24.85,24.91,24.69,24.88,39374,0
+RF_C.US,D,20200630,000000,24.88,24.91,24.65,24.67,122957,0
+RF_C.US,D,20200701,000000,24.85,24.8946,24.73,24.89,23512,0
+RF_C.US,D,20200702,000000,25,25.08,24.9201,25.01,16000,0
+RF_C.US,D,20200706,000000,25.07,25.13,24.86,24.91,30304,0
+RF_C.US,D,20200707,000000,24.97,24.97,24.82,24.89,28545,0
+RF_C.US,D,20200708,000000,24.94,25.13,24.87,25.13,92593,0
+RF_C.US,D,20200709,000000,25.14,25.28,24.94,25.28,48317,0
+RF_C.US,D,20200710,000000,25.21,25.35,25.15,25.33,34497,0
+RF_C.US,D,20200713,000000,25.34,25.34,24.86,24.95,26010,0
+RF_C.US,D,20200714,000000,25,25,24.6,24.71,41775,0
+RF_C.US,D,20200715,000000,24.81,25.06,24.8,25.01,23590,0
+RF_C.US,D,20200716,000000,24.8956,25.21,24.86,25.15,23683,0
+RF_C.US,D,20200717,000000,25.22,25.44,25.16,25.17,32320,0
+RF_C.US,D,20200720,000000,25.23,25.48,25.1507,25.3,61514,0
+RF_C.US,D,20200721,000000,25.49,25.71,25.49,25.65,60277,0
+RF_C.US,D,20200722,000000,25.73,25.77,25.48,25.6,58668,0
+RF_C.US,D,20200723,000000,25.7,25.7,25.54,25.61,19812,0
+RF_C.US,D,20200724,000000,25.65,25.76,25.55,25.63,22968,0
+RF_C.US,D,20200727,000000,25.78,25.83,25.6125,25.69,14631,0
+RF_C.US,D,20200728,000000,25.75,25.89,25.7,25.8,330987,0
+RF_C.US,D,20200729,000000,25.89,26.61,25.89,26.61,27636,0
+RF_C.US,D,20200730,000000,26.26,26.68,26.26,26.45,26846,0
+RF_C.US,D,20200731,000000,26.57,26.62,26.19,26.44,37920,0
+RF_C.US,D,20200803,000000,26.26,26.5276,26.25,26.437,21433,0
+RF_C.US,D,20200804,000000,26.56,26.59,26.28,26.55,30493,0
+RF_C.US,D,20200805,000000,26.55,26.6,26.36,26.5108,15153,0
+RF_C.US,D,20200806,000000,26.58,26.59,26.35,26.4014,17447,0
+RF_C.US,D,20200807,000000,26.47,26.75,26.26,26.68,57722,0
+RF_C.US,D,20200810,000000,26.6,26.89,26.6,26.84,41791,0
+RF_C.US,D,20200811,000000,26.9,26.97,26.68,26.86,21459,0
+RF_C.US,D,20200812,000000,26.95,27.03,26.8446,26.95,34324,0
+RF_C.US,D,20200813,000000,27.06,27.29,26.97,27.02,18174,0
+RF_C.US,D,20200814,000000,27.15,27.26,27,27,11277,0
+RF_C.US,D,20200817,000000,27.1,27.41,27.055,27.36,27018,0
+RF_C.US,D,20200818,000000,27.36,27.84,27.265,27.84,26556,0
+RF_C.US,D,20200819,000000,27.6397,27.83,27.55,27.8,23378,0
+RF_C.US,D,20200820,000000,27.9185,28.32,27.56,27.83,25139,0
+RF_C.US,D,20200821,000000,27.9439,28.09,27.84,28.03,8966,0
+RF_C.US,D,20200824,000000,28.31,28.31,27.9472,28.1,30856,0
+RF_C.US,D,20200825,000000,27.98,28.31,27.9472,28.03,30114,0
+RF_C.US,D,20200826,000000,28.12,28.12,27.59,27.65,40265,0
+RF_C.US,D,20200827,000000,27.65,28.14,27.65,27.7,23526,0
+RF_C.US,D,20200828,000000,27.8,27.99,27.4,27.53,33750,0
+RF_C.US,D,20200831,000000,27.1,27.3848,27.02,27.15,46078,0
+RF_C.US,D,20200901,000000,26.97,27.21,26.95,27.21,451430,0
+RF_C.US,D,20200902,000000,27.21,27.37,27.15,27.15,20847,0
+RF_C.US,D,20200903,000000,27.26,27.446,26.8804,27.42,48421,0
+RF_C.US,D,20200904,000000,27.42,27.42,27.01,27.2,32306,0
+RF_C.US,D,20200908,000000,27.19,27.19,26.99,27.0338,9855,0
+RF_C.US,D,20200909,000000,27.105,27.25,27.03,27.25,13056,0
+RF_C.US,D,20200910,000000,27.25,27.6193,27.24,27.49,23218,0
+RF_C.US,D,20200911,000000,27.63,27.63,27.14,27.23,15002,0
+RF_C.US,D,20200914,000000,27.25,27.5,27.16,27.29,40493,0
+RF_C.US,D,20200915,000000,27.3,27.44,27.12,27.23,33920,0
+RF_C.US,D,20200916,000000,27.23,27.41,27.16,27.16,20004,0
+RF_C.US,D,20200917,000000,27.1,27.23,27.06,27.0693,23916,0
+RF_C.US,D,20200918,000000,27.19,27.2,26.99,27.05,11724,0
+RF_C.US,D,20200921,000000,26.92,27.05,26.7966,26.9,21508,0
+RF_C.US,D,20200922,000000,27.14,27.21,27.0376,27.12,35386,0
+RF_C.US,D,20200923,000000,27.26,27.33,26.37,26.66,28437,0
+RF_C.US,D,20200924,000000,26.77,26.85,26.2,26.57,24407,0
+RF_C.US,D,20200925,000000,26.82,27.05,26.82,27,26271,0
+RF_C.US,D,20200928,000000,27.26,27.42,27.01,27.39,36299,0
+RF_C.US,D,20200929,000000,27.43,27.47,26.9972,27.33,35824,0
+RF_C.US,D,20200930,000000,27.42,27.46,27.01,27.09,69631,0
+RF_C.US,D,20201001,000000,27.2,27.53,27.08,27.36,45658,0
+RF_C.US,D,20201002,000000,27.1,27.8025,27.1,27.74,29668,0
+RF_C.US,D,20201005,000000,27.72,28.08,27.7,27.93,23415,0
+RF_C.US,D,20201006,000000,28,28.01,27.83,27.97,26279,0
+RF_C.US,D,20201007,000000,28,28.02,27.72,27.72,42507,0
+RF_C.US,D,20201008,000000,27.99,28,27.6807,28,53040,0
+RF_C.US,D,20201009,000000,28.12,28.14,27.75,28.13,17413,0
+RF_C.US,D,20201012,000000,28.22,28.36,28.045,28.12,17659,0
+RF_C.US,D,20201013,000000,28.12,28.12,27.8479,27.98,23107,0
+RF_C.US,D,20201014,000000,27.88,28.05,27.75,27.95,12103,0
+RF_C.US,D,20201015,000000,27.84,28.11,27.84,28.05,39715,0
+RF_C.US,D,20201016,000000,28.07,28.07,27.84,28.04,20350,0
+RF_C.US,D,20201019,000000,28.03,28.03,27.81,27.89,21962,0
+RF_C.US,D,20201020,000000,27.93,28,27.7601,27.958,19082,0
+RF_C.US,D,20201021,000000,27.83,27.891,27.43,27.52,26974,0
+RF_C.US,D,20201022,000000,27.65,27.97,27.47,27.97,14719,0
+RF_C.US,D,20201023,000000,27.98,28.06,27.9,28,39612,0
+RF_C.US,D,20201026,000000,27.92,27.975,27.86,27.9,15878,0
+RF_C.US,D,20201027,000000,27.94,27.98,27.89,27.98,29615,0
+RF_C.US,D,20201028,000000,27.79,27.83,27.25,27.38,38702,0
+RF_C.US,D,20201029,000000,27.55,27.55,27.16,27.16,47512,0
+RF_C.US,D,20201030,000000,27.04,27.54,26.8,27.45,61295,0
+RF_C.US,D,20201102,000000,27.51,27.51,27.22,27.22,76589,0
+RF_C.US,D,20201103,000000,27.39,27.77,27.36,27.67,33713,0
+RF_C.US,D,20201104,000000,27.79,28.04,27.57,27.615,72031,0
+RF_C.US,D,20201105,000000,27.75,27.92,27.66,27.8,18641,0
+RF_C.US,D,20201106,000000,27.85,27.98,27.6091,27.8,48626,0
+RF_C.US,D,20201109,000000,28.11,28.11,27.88,28.11,26120,0
+RF_C.US,D,20201110,000000,28.2,28.32,27.99,28.25,16432,0
+RF_C.US,D,20201111,000000,28.37,28.38,28.11,28.13,18219,0
+RF_C.US,D,20201112,000000,28.03,28.21,27.9618,27.97,12678,0
+RF_C.US,D,20201113,000000,28.09,28.3,28.06,28.11,16032,0
+RF_C.US,D,20201116,000000,28.36,29.02,28.16,28.78,112691,0
+RF_C.US,D,20201117,000000,28.72,28.93,28.55,28.57,40303,0
+RF_C.US,D,20201118,000000,28.5,28.901,28.38,28.38,60256,0
+RF_C.US,D,20201119,000000,28.47,28.52,28.33,28.48,22480,0
+RF_C.US,D,20201120,000000,28.65,28.68,28.44,28.54,14376,0
+RF_C.US,D,20201123,000000,28.75,28.96,28.52,28.52,84814,0
+RF_C.US,D,20201124,000000,28.69,28.74,28.38,28.4,21479,0
+RF_C.US,D,20201125,000000,28.61,28.61,28.2,28.37,21851,0
+RF_C.US,D,20201127,000000,28.54,28.5479,28.31,28.45,6909,0
+RF_C.US,D,20201130,000000,28.5,28.51,28.2,28.2,44943,0
+RF_C.US,D,20201201,000000,28.34,28.4882,28.07,28.19,25717,0
+RF_C.US,D,20201202,000000,28.26,28.42,28.1,28.1614,22592,0
+RF_C.US,D,20201203,000000,28.33,28.5,28.2716,28.41,27069,0
+RF_C.US,D,20201204,000000,28.5,28.51,28.31,28.44,31484,0
+RF_C.US,D,20201207,000000,28.58,28.58,28.34,28.48,16605,0
+RF_C.US,D,20201208,000000,28.47,28.75,28.47,28.75,44254,0
+RF_C.US,D,20201209,000000,28.74,28.8136,28.6021,28.7,40124,0
+RF_C.US,D,20201210,000000,28.65,28.86,28.64,28.71,20258,0
+RF_C.US,D,20201211,000000,28.77,28.93,28.644,28.92,24470,0
+RF_C.US,D,20201214,000000,29,29.26,28.855,29.05,44673,0
+RF_C.US,D,20201215,000000,28.98,29.45,28.98,29.4,32871,0
+RF_C.US,D,20201216,000000,29.49,29.49,29.1,29.41,26391,0
+RF_C.US,D,20201217,000000,29.67,29.67,29.352,29.37,35389,0
+RF_C.US,D,20201218,000000,29.54,29.54,29.2601,29.35,23695,0
+RF_C.US,D,20201221,000000,29.28,29.2978,28.89,28.89,72647,0
+RF_C.US,D,20201222,000000,29.05,29.05,28.59,28.74,27803,0
+RF_C.US,D,20201223,000000,28.85,28.85,28.41,28.69,26481,0
+RF_C.US,D,20201224,000000,28.8,28.98,28.69,28.84,7088,0
+RF_C.US,D,20201228,000000,28.93,29.0012,28.65,28.69,26693,0
+RF_C.US,D,20201229,000000,28.64,28.8207,28.53,28.77,8319,0
+RF_C.US,D,20201230,000000,28.85,28.95,28.71,28.95,13673,0
+RF_C.US,D,20201231,000000,29.03,29.03,28.72,28.8,46303,0
+RF_C.US,D,20210104,000000,28.88,28.99,28.5,28.78,19570,0
+RF_C.US,D,20210105,000000,28.76,28.815,28.555,28.795,18237,0
+RF_C.US,D,20210106,000000,28.8,28.8,28.1,28.24,14426,0
+RF_C.US,D,20210107,000000,28.35,28.53,27.94,28.45,31512,0
+RF_C.US,D,20210108,000000,28.58,28.6,28.05,28.6,33566,0
+RF_C.US,D,20210111,000000,28.48,28.48,28.18,28.325,19275,0
+RF_C.US,D,20210112,000000,28.32,28.32,27.92,28.17,37269,0
+RF_C.US,D,20210113,000000,28.26,28.77,28.2104,28.62,22440,0
+RF_C.US,D,20210114,000000,28.7,28.91,28.603,28.86,26072,0
+RF_C.US,D,20210115,000000,28.95,29.056,28.79,28.85,21217,0
+RF_C.US,D,20210119,000000,28.87,29.09,28.86,29,18758,0
+RF_C.US,D,20210120,000000,29,29.14,28.73,29.14,25814,0
+RF_C.US,D,20210121,000000,29.22,29.26,28.85,29.04,25443,0
+RF_C.US,D,20210122,000000,29,29.4,28.9101,29.17,23088,0
+RF_C.US,D,20210125,000000,29.46,29.46,29.08,29.11,24095,0
+RF_C.US,D,20210126,000000,29.23,29.35,29.17,29.29,18106,0
+RF_C.US,D,20210127,000000,29.29,29.31,28.84,28.84,34625,0
+RF_C.US,D,20210128,000000,29.13,29.175,28.76,28.8,28200,0
+RF_C.US,D,20210129,000000,28.81,28.81,28.41,28.65,55797,0
+RF_C.US,D,20210201,000000,28.78,28.94,28.5168,28.52,28067,0
+RF_C.US,D,20210202,000000,28.52,28.91,28.46,28.52,21905,0
+RF_C.US,D,20210203,000000,28.61,28.86,28.4485,28.46,44862,0
+RF_C.US,D,20210204,000000,28.63,29.02,28.45,29.02,31494,0
+RF_C.US,D,20210205,000000,29.14,29.14,28.7279,28.85,43245,0
+RF_C.US,D,20210208,000000,28.86,29.06,28.47,28.62,18165,0
+RF_C.US,D,20210209,000000,28.79,28.91,28.6124,28.76,16827,0
+RF_C.US,D,20210210,000000,29.05,29.05,28.5,28.515,58055,0
+RF_C.US,D,20210211,000000,28.68,28.68,28.34,28.35,21803,0
+RF_C.US,D,20210212,000000,28.46,28.46,28.08,28.1562,21303,0
+RF_C.US,D,20210216,000000,28.2,28.2,27.9,27.9158,35822,0
+RF_C.US,D,20210217,000000,27.73,28,27.73,27.98,29111,0
+RF_C.US,D,20210218,000000,28.08,28.08,27.87,28.01,34216,0
+RF_C.US,D,20210219,000000,28.16,28.17,27.94,27.99,147519,0
+RF_C.US,D,20210222,000000,27.82,28.2,27.77,27.9,89850,0
+RF_C.US,D,20210223,000000,28.04,28.04,27.76,27.76,29883,0
+RF_C.US,D,20210224,000000,27.88,27.88,27.5354,27.6,27324,0
+RF_C.US,D,20210225,000000,27.6,27.6,26.22,26.5,186505,0
+RF_C.US,D,20210226,000000,26.73,27,26.186,27,136938,0
+RF_C.US,D,20210301,000000,27,27.2,26.9,26.94,26368,0
+RF_C.US,D,20210302,000000,27.04,27.14,26.95,26.97,54691,0
+RF_C.US,D,20210303,000000,26.9,27.21,26.59,27.2,41893,0
+RF_C.US,D,20210304,000000,27.25,27.42,27.01,27.25,24183,0
+RF_C.US,D,20210305,000000,27.27,27.62,27.07,27.56,17143,0
+RF_C.US,D,20210308,000000,27.48,27.56,27.27,27.49,27052,0
+RF_C.US,D,20210309,000000,27.55,27.71,27.33,27.64,13943,0
+RF_C.US,D,20210310,000000,27.65,27.86,27.518,27.8301,18229,0
+RF_C.US,D,20210311,000000,27.95,28,27.74,28,46580,0
+RF_C.US,D,20210312,000000,27.89,27.89,27.18,27.75,24446,0
+RF_C.US,D,20210315,000000,27.79,27.92,27.5712,27.695,32030,0
+RF_C.US,D,20210316,000000,27.7,27.904,27.6126,27.65,33933,0
+RF_C.US,D,20210317,000000,27.73,27.73,27.27,27.35,61497,0
+RF_C.US,D,20210318,000000,27.25,27.25,26.82,26.88,36310,0
+RF_C.US,D,20210319,000000,27.09,27.28,26.8555,27.28,54472,0
+RF_C.US,D,20210322,000000,27.4,27.58,27.2,27.26,33730,0
+RF_C.US,D,20210323,000000,27.28,27.61,27.28,27.52,23147,0
+RF_C.US,D,20210324,000000,27.68,27.88,27.5311,27.76,36761,0
+RF_C.US,D,20210325,000000,27.82,27.8512,27.43,27.43,56246,0
+RF_C.US,D,20210326,000000,27.47,27.47,27.18,27.38,85183,0
+RF_C.US,D,20210329,000000,27.42,27.45,27.205,27.33,77477,0
+RF_C.US,D,20210330,000000,27.33,27.41,27.26,27.41,29420,0
+RF_C.US,D,20210331,000000,27.42,27.68,27.387,27.68,37714,0
+RF_C.US,D,20210401,000000,27.68,27.94,27.6684,27.94,21396,0
+RF_C.US,D,20210405,000000,27.97,28.06,27.78,28.06,24395,0
+RF_C.US,D,20210406,000000,28.14,28.51,27.99,28,64661,0
+RF_C.US,D,20210407,000000,28.02,28.05,27.81,27.91,47514,0
+RF_C.US,D,20210408,000000,27.9,27.975,27.78,27.9,41245,0
+RF_C.US,D,20210409,000000,27.84,27.9652,27.69,27.82,38364,0
+RF_C.US,D,20210412,000000,27.81,27.81,27.63,27.67,19308,0
+RF_C.US,D,20210413,000000,27.64,27.75,27.55,27.65,47837,0
+RF_C.US,D,20210414,000000,27.58,27.6774,27.55,27.59,25679,0
+RF_C.US,D,20210415,000000,27.69,27.74,27.56,27.74,53780,0
+RF_C.US,D,20210416,000000,27.67,27.75,27.61,27.75,38934,0
+RF_C.US,D,20210419,000000,27.74,27.74,27.65,27.71,20476,0
+RF_C.US,D,20210420,000000,27.73,27.76,27.65,27.67,44714,0
+RF_C.US,D,20210421,000000,27.7,27.88,27.7,27.75,97334,0
+RF_C.US,D,20210422,000000,27.8,27.82,27.65,27.75,61224,0
+RF_C.US,D,20210423,000000,27.74,27.82,27.69,27.76,41648,0
+RF_C.US,D,20210426,000000,27.83,27.89,27.75,27.84,60665,0
+RF_C.US,D,20210427,000000,27.81,27.97,27.7,27.97,95119,0
+RF_C.US,D,20210428,000000,27.97,28.12,27.88,28.08,46563,0
+RF_C.US,D,20210429,000000,27.91,28.06,27.87,28.04,32562,0
+RF_C.US,D,20210430,000000,27.5,27.7,27.44,27.53,82970,0
+RF_C.US,D,20210503,000000,27.57,27.75,27.57,27.73,45609,0
+RF_C.US,D,20210504,000000,27.63,27.78,27.57,27.76,62139,0
+RF_C.US,D,20210505,000000,27.76,27.85,27.68,27.8,24028,0
+RF_C.US,D,20210506,000000,27.8,27.909,27.6325,27.79,69658,0
+RF_C.US,D,20210507,000000,27.79,27.95,27.79,27.88,20108,0
+RF_C.US,D,20210510,000000,27.89,28.06,27.83,27.88,34809,0
+RF_C.US,D,20210511,000000,27.75,27.85,27.595,27.75,24109,0
+RF_C.US,D,20210512,000000,27.74,27.74,27.5,27.65,58342,0
+RF_C.US,D,20210513,000000,27.71,27.79,27.65,27.79,20455,0
+RF_C.US,D,20210514,000000,27.86,27.86,27.7301,27.775,32103,0
+RF_C.US,D,20210517,000000,27.84,27.89,27.77,27.83,23234,0
+RF_C.US,D,20210518,000000,27.76,27.98,27.76,27.89,12330,0
+RF_C.US,D,20210519,000000,27.8,27.9587,27.77,27.9,21982,0
+RF_C.US,D,20210520,000000,28,28.15,27.8891,28.09,31423,0
+RF_C.US,D,20210521,000000,28.19,28.2237,27.91,28.08,28034,0
+RF_C.US,D,20210524,000000,28.23,28.28,28.04,28.09,30581,0
+RF_C.US,D,20210525,000000,28.18,28.26,27.98,28.15,29895,0
+RF_C.US,D,20210526,000000,28.21,28.24,28.0593,28.11,12138,0
+RF_C.US,D,20210527,000000,28.03,28.211,28.03,28.15,11773,0
+RF_C.US,D,20210528,000000,28.18,28.23,28,28.23,26553,0
+RF_C.US,D,20210601,000000,28.28,28.42,28.23,28.3307,17566,0
+RF_C.US,D,20210602,000000,28.41,28.571,28.3248,28.39,29705,0
+RF_C.US,D,20210603,000000,28.5,28.5,28.42,28.47,25540,0
+RF_C.US,D,20210604,000000,28.53,28.79,28.45,28.74,25148,0
+RF_C.US,D,20210607,000000,28.88,28.94,28.88,28.93,10253,0
+RF_C.US,D,20210608,000000,28.98,28.98,28.68,28.91,13474,0
+RF_C.US,D,20210609,000000,28.91,29.13,28.9,29.08,26049,0
+RF_C.US,D,20210610,000000,29.16,29.21,28.8391,29.21,27613,0
+RF_C.US,D,20210611,000000,29.21,29.21,29,29.16,13588,0
+RF_C.US,D,20210614,000000,29.2,29.29,28.96,29.26,27660,0
+RF_C.US,D,20210615,000000,29.38,29.4385,29.1852,29.41,13822,0
+RF_C.US,D,20210616,000000,29.48,29.53,29.34,29.4,58034,0
+RF_C.US,D,20210617,000000,29.49,29.56,29.38,29.43,21789,0
+RF_C.US,D,20210618,000000,29.46,29.63,29.41,29.53,22223,0
+RF_C.US,D,20210621,000000,29.59,29.65,29.42,29.42,28447,0
+RF_C.US,D,20210622,000000,29.44,29.71,29.44,29.67,22562,0
+RF_C.US,D,20210623,000000,29.68,29.82,29.68,29.7,16545,0
+RF_C.US,D,20210624,000000,29.83,29.85,29.7,29.8,13015,0
+RF_C.US,D,20210625,000000,29.86,29.86,29.64,29.7,14897,0
+RF_C.US,D,20210628,000000,29.78,29.92,29.6906,29.73,19524,0
+RF_C.US,D,20210629,000000,29.82,29.95,29.69,29.74,37923,0
+RF_C.US,D,20210630,000000,29.88,29.88,29.57,29.6,108678,0
+RF_C.US,D,20210701,000000,29.52,29.655,29.47,29.52,37457,0
+RF_C.US,D,20210702,000000,29.6,29.6,29.49,29.51,27543,0
+RF_C.US,D,20210706,000000,29.51,29.6,29.45,29.54,23019,0
+RF_C.US,D,20210707,000000,29.6,29.6,29.5,29.58,25597,0
+RF_C.US,D,20210708,000000,29.52,29.6,29.5,29.58,15447,0
+RF_C.US,D,20210709,000000,29.64,29.64,29.5,29.55,25516,0
+RF_C.US,D,20210712,000000,29.64,29.71,29.56,29.61,16812,0
+RF_C.US,D,20210713,000000,29.64,29.64,29.38,29.49,47330,0
+RF_C.US,D,20210714,000000,29.58,29.6,29.39,29.4,62906,0
+RF_C.US,D,20210715,000000,29.5,29.64,29.36,29.46,19207,0
+RF_C.US,D,20210716,000000,29.58,29.65,29.4701,29.55,15060,0
+RF_C.US,D,20210719,000000,29.47,29.49,29.24,29.26,21262,0
+RF_C.US,D,20210720,000000,29.45,29.64,29.4482,29.54,21671,0
+RF_C.US,D,20210721,000000,29.59,29.63,29.49,29.56,19918,0
+RF_C.US,D,20210722,000000,29.64,29.73,29.46,29.64,10874,0
+RF_C.US,D,20210723,000000,29.71,29.89,29.58,29.58,35842,0
+RF_C.US,D,20210726,000000,29.62,29.62,29.39,29.42,25722,0
+RF_C.US,D,20210727,000000,29.5,29.5,29.23,29.35,20043,0
+RF_C.US,D,20210728,000000,29.42,29.55,29.3321,29.4,16806,0
+RF_C.US,D,20210729,000000,29.41,29.52,29.4,29.48,31332,0
+RF_C.US,D,20210730,000000,29.19,29.27,29.08,29.15,32610,0
+RF_C.US,D,20210802,000000,29.22,29.31,29.1401,29.31,22403,0
+RF_C.US,D,20210803,000000,29.34,29.46,29.3148,29.4188,16968,0
+RF_C.US,D,20210804,000000,29.43,29.53,29.2848,29.32,20412,0
+RF_C.US,D,20210805,000000,29.36,29.55,29.3092,29.34,34829,0
+RF_C.US,D,20210806,000000,29.33,29.49,29.31,29.35,21678,0
+RF_C.US,D,20210809,000000,29.37,29.37,29.16,29.16,26399,0
+RF_C.US,D,20210810,000000,29.15,29.15,28.84,28.98,14289,0
+RF_C.US,D,20210811,000000,29,29.12,28.9,28.96,125810,0
+RF_C.US,D,20210812,000000,29,29.1689,28.93,28.94,23855,0
+RF_C.US,D,20210813,000000,28.92,29.1449,28.8992,28.95,32269,0
+RF_C.US,D,20210816,000000,29.04,29.04,28.87,28.94,26033,0
+RF_C.US,D,20210817,000000,28.98,28.98,28.74,28.85,16614,0
+RF_C.US,D,20210818,000000,28.96,28.96,28.66,28.8,22999,0
+RF_C.US,D,20210819,000000,28.78,28.84,28.6,28.75,47374,0
+RF_C.US,D,20210820,000000,28.84,28.9,28.81,28.9,23876,0
+RF_C.US,D,20210823,000000,28.95,29.07,28.93,28.95,21752,0
+RF_C.US,D,20210824,000000,28.98,29.0187,28.89,28.98,10558,0
+RF_C.US,D,20210825,000000,29,29.09,28.925,29.04,22117,0
+RF_C.US,D,20210826,000000,29.13,29.1599,28.8001,28.81,14674,0
+RF_C.US,D,20210827,000000,28.88,29.09,28.7558,29.09,24382,0
+RF_C.US,D,20210830,000000,29.12,29.1409,28.92,29.03,14141,0
+RF_C.US,D,20210831,000000,29.06,29.07,28.9,29.02,38420,0
+RF_C.US,D,20210901,000000,29.13,29.2091,29.085,29.19,27099,0
+RF_C.US,D,20210902,000000,29.28,29.36,29.15,29.35,17471,0
+RF_C.US,D,20210903,000000,29.32,29.39,29.16,29.39,13522,0
+RF_C.US,D,20210907,000000,29.33,29.4,29.25,29.32,25126,0
+RF_C.US,D,20210908,000000,29.24,29.34,29.145,29.24,21725,0
+RF_C.US,D,20210909,000000,29.24,29.4,29.215,29.37,15157,0
+RF_C.US,D,20210910,000000,29.3,29.4414,29.21,29.38,30916,0
+RF_C.US,D,20210913,000000,29.33,29.33,29.05,29.16,35629,0
+RF_C.US,D,20210914,000000,29.04,29.095,28.93,28.97,22383,0
+RF_C.US,D,20210915,000000,29.03,29.045,28.88,28.93,37629,0
+RF_C.US,D,20210916,000000,29.03,29.08,28.93,29.065,22421,0
+RF_C.US,D,20210917,000000,29.09,29.1499,29,29.04,20486,0
+RF_C.US,D,20210920,000000,28.88,29.0135,28.75,28.8,16994,0
+RF_C.US,D,20210921,000000,28.92,28.92,28.73,28.79,13432,0
+RF_C.US,D,20210922,000000,28.87,28.9,28.77,28.8,34615,0
+RF_C.US,D,20210923,000000,28.93,28.99,28.62,28.69,33043,0
+RF_C.US,D,20210924,000000,28.67,28.69,28.43,28.49,42496,0
+RF_C.US,D,20210927,000000,28.6,28.6,28.26,28.34,25403,0
+RF_C.US,D,20210928,000000,28.24,28.3937,27.91,27.98,41350,0
+RF_C.US,D,20210929,000000,28.05,28.27,28,28.23,39193,0
+RF_C.US,D,20210930,000000,28.31,28.42,28.0308,28.42,67083,0
+RF_C.US,D,20211001,000000,28.45,28.45,28.12,28.24,22107,0
+RF_C.US,D,20211004,000000,28.15,28.15,27.77,27.77,25446,0
+RF_C.US,D,20211005,000000,27.87,28.03,27.74,27.82,38405,0
+RF_C.US,D,20211006,000000,27.79,28.13,27.65,28.04,125826,0
+RF_C.US,D,20211007,000000,28.07,28.24,27.8075,28.15,50136,0
+RF_C.US,D,20211008,000000,28.22,28.26,27.99,28.16,33501,0
+RF_C.US,D,20211011,000000,28.25,28.26,28.18,28.2,8354,0
+RF_C.US,D,20211012,000000,28.2,28.47,28.2,28.43,30834,0
+RF_C.US,D,20211013,000000,28.5,28.78,28.23,28.66,21592,0
+RF_C.US,D,20211014,000000,28.83,28.93,28.64,28.93,18778,0
+RF_C.US,D,20211015,000000,28.98,28.98,28.72,28.88,14297,0
+RF_C.US,D,20211018,000000,28.81,29,28.7,28.99,19591,0
+RF_C.US,D,20211019,000000,28.97,29.0422,28.9,29.02,25637,0
+RF_C.US,D,20211020,000000,28.98,29.13,28.9728,29.11,30187,0
+RF_C.US,D,20211021,000000,29.1,29.28,28.99,29.28,36845,0
+RF_C.US,D,20211022,000000,29.35,29.39,29.16,29.22,13505,0
+RF_C.US,D,20211025,000000,29.28,29.28,29.12,29.265,52106,0
+RF_C.US,D,20211026,000000,29.3,29.3,29.13,29.2,20031,0
+RF_C.US,D,20211027,000000,29.26,29.28,29.1786,29.25,61020,0
+RF_C.US,D,20211028,000000,29.26,29.26,29.04,29.04,31629,0
+RF_C.US,D,20211029,000000,28.7,28.85,28.649,28.84,35983,0
+RF_C.US,D,20211101,000000,28.82,29.02,28.7115,28.97,22859,0
+RF_C.US,D,20211102,000000,29.03,29.03,28.7717,28.94,39935,0
+RF_C.US,D,20211103,000000,28.98,28.99,28.8584,28.95,19785,0
+RF_C.US,D,20211104,000000,28.97,29.025,28.9,28.96,60726,0
+RF_C.US,D,20211105,000000,29,29.05,28.8801,29.03,19472,0
+RF_C.US,D,20211108,000000,29.05,29.05,28.94,28.98,28719,0
+RF_C.US,D,20211109,000000,28.96,29.01,28.9172,28.98,15474,0
+RF_C.US,D,20211110,000000,28.98,28.99,28.66,28.75,19174,0
+RF_C.US,D,20211111,000000,28.89,28.89,28.509,28.64,13308,0
+RF_C.US,D,20211112,000000,28.69,28.69,28.42,28.46,23403,0
+RF_C.US,D,20211115,000000,28.53,28.53,28.18,28.27,27488,0
+RF_C.US,D,20211116,000000,28.36,28.36,28.01,28.01,32898,0
+RF_C.US,D,20211117,000000,28.01,28.0587,27.93,27.93,28734,0
+RF_C.US,D,20211118,000000,28.06,28.11,27.76,27.92,45871,0
+RF_C.US,D,20211119,000000,27.95,27.99,27.8,27.9,17824,0
+RF_C.US,D,20211122,000000,27.96,28.015,27.77,27.91,38186,0
+RF_C.US,D,20211123,000000,27.89,27.89,27.7,27.8,34322,0
+RF_C.US,D,20211124,000000,27.8,27.84,27.67,27.73,22688,0
+RF_C.US,D,20211126,000000,27.64,27.6822,27.4,27.58,19673,0
+RF_C.US,D,20211129,000000,27.69,27.69,27.42,27.6,23238,0
+RF_C.US,D,20211130,000000,27.57,27.6,27.21,27.41,48135,0
+RF_C.US,D,20211201,000000,27.56,27.72,27.4,27.51,20061,0
+RF_C.US,D,20211202,000000,27.39,27.55,27.28,27.34,30758,0
+RF_C.US,D,20211203,000000,27.37,27.4742,27.14,27.41,19685,0
+RF_C.US,D,20211206,000000,27.4,27.441,27.18,27.345,35627,0
+RF_C.US,D,20211207,000000,27.47,27.579,27.31,27.37,34553,0
+RF_C.US,D,20211208,000000,27.38,27.44,27.2,27.37,43548,0
+RF_C.US,D,20211209,000000,27.35,27.5,27.25,27.34,23492,0
+RF_C.US,D,20211210,000000,27.42,27.42,27.18,27.21,19311,0
+RF_C.US,D,20211213,000000,27.27,27.28,27.16,27.22,21594,0
+RF_C.US,D,20211214,000000,27.14,27.301,27.11,27.15,25049,0
+RF_C.US,D,20211215,000000,27.12,27.67,27.12,27.63,115445,0
+RF_C.US,D,20211216,000000,27.76,27.98,27.4994,27.78,49659,0
+RF_C.US,D,20211217,000000,27.85,27.95,27.728,27.76,54562,0
+RF_C.US,D,20211220,000000,27.66,27.89,27.66,27.805,26091,0
+RF_C.US,D,20211221,000000,27.92,28.02,27.84,28.005,17302,0
+RF_C.US,D,20211222,000000,28.04,28.43,28.04,28.43,34808,0
+RF_C.US,D,20211223,000000,28.45,28.83,28.3537,28.44,19834,0
+RF_C.US,D,20211227,000000,28.53,28.53,28.3,28.53,34187,0
+RF_C.US,D,20211228,000000,28.57,28.745,28.36,28.74,51502,0
+RF_C.US,D,20211229,000000,28.75,28.94,28.33,28.94,39078,0
+RF_C.US,D,20211230,000000,28.97,29.14,28.72,28.96,28490,0
+RF_C.US,D,20211231,000000,28.96,29.1,28.86,28.9,43663,0
+RF_C.US,D,20220103,000000,28.94,29.04,28.6401,28.74,40565,0
+RF_C.US,D,20220104,000000,28.75,28.75,28.3833,28.55,28061,0
+RF_C.US,D,20220105,000000,28.54,28.54,28.28,28.38,46763,0
+RF_C.US,D,20220106,000000,28.36,28.4156,28.12,28.26,35497,0
+RF_C.US,D,20220107,000000,28.11,28.3,28.1,28.3,27254,0
+RF_C.US,D,20220110,000000,28.12,28.25,28.02,28.2,35585,0
+RF_C.US,D,20220111,000000,28.25,28.371,28.1944,28.3,31553,0
+RF_C.US,D,20220112,000000,28.44,28.44,28.09,28.3,47632,0
+RF_C.US,D,20220113,000000,28.37,28.39,28.15,28.27,45992,0
+RF_C.US,D,20220114,000000,28.22,28.34,28.065,28.16,72363,0
+RF_C.US,D,20220118,000000,28.01,28.13,27.89,27.89,31582,0
+RF_C.US,D,20220119,000000,28,28.14,27.94,27.94,34218,0
+RF_C.US,D,20220120,000000,28.11,28.11,27.89,27.92,47377,0
+RF_C.US,D,20220121,000000,27.9,28,27.74,27.87,41249,0
+RF_C.US,D,20220124,000000,27.8,27.92,27.62,27.92,43960,0
+RF_C.US,D,20220125,000000,27.83,27.8701,27.6938,27.75,27804,0
+RF_C.US,D,20220126,000000,27.79,27.8945,27.44,27.44,36211,0
+RF_C.US,D,20220127,000000,27.62,27.63,26.82,26.85,50967,0
+RF_C.US,D,20220128,000000,27,27.2,26.78,26.905,36182,0
+RF_C.US,D,20220131,000000,26.77,26.82,26.48,26.63,124009,0
+RF_C.US,D,20220201,000000,26.68,26.86,26.65,26.74,63850,0
+RF_C.US,D,20220202,000000,26.76,26.8596,26.36,26.43,45753,0
+RF_C.US,D,20220203,000000,26.27,26.4,26.0651,26.15,24156,0
+RF_C.US,D,20220204,000000,26.06,26.1,25.62,25.66,37826,0
+RF_C.US,D,20220207,000000,25.79,25.91,25.58,25.78,39217,0
+RF_C.US,D,20220208,000000,25.7,25.7968,25.52,25.7,46968,0
+RF_C.US,D,20220209,000000,25.85,25.88,25.72,25.88,95323,0
+RF_C.US,D,20220210,000000,25.69,25.8,25.24,25.55,45435,0
+RF_C.US,D,20220211,000000,25.64,25.64,25.23,25.47,43404,0
+RF_C.US,D,20220214,000000,25.48,25.48,25.0545,25.3,44280,0
+RF_C.US,D,20220215,000000,25.57,25.57,25.25,25.56,27118,0
+RF_C.US,D,20220216,000000,25.41,25.91,25.32,25.7198,50214,0
+RF_C.US,D,20220217,000000,25.82,26.1192,25.6015,25.86,51088,0
+RF_C.US,D,20220218,000000,25.73,26.03,25.73,25.94,39985,0
+RF_C.US,D,20220222,000000,25.9,26.12,25.68,26,125053,0
+RF_C.US,D,20220223,000000,26.1,26.13,25.87,25.99,93604,0
+RF_C.US,D,20220224,000000,25.79,26.29,25.74,26.29,99989,0
+RF_C.US,D,20220225,000000,26.41,26.56,26.25,26.42,99277,0
+RF_C.US,D,20220228,000000,26.38,27,26.18,26.78,357062,0
+RF_C.US,D,20220301,000000,26.69,27.0335,26.65,26.83,42752,0
+RF_C.US,D,20220302,000000,26.76,26.8979,26.5,26.63,38187,0
+RF_C.US,D,20220303,000000,26.75,26.78,26.54,26.54,10605,0
+RF_C.US,D,20220304,000000,26.64,26.64,26.35,26.44,50391,0
+RF_C.US,D,20220307,000000,26.39,26.4,26.03,26.09,52905,0
+RF_C.US,D,20220308,000000,26.02,26.15,25.83,26.1,49534,0
+RF_C.US,D,20220309,000000,26.16,26.44,26.07,26.27,47112,0
+RF_C.US,D,20220310,000000,26.1,26.22,25.82,26.17,24319,0
+RF_C.US,D,20220311,000000,26.04,26.1,25.85,25.85,31838,0
+RF_C.US,D,20220314,000000,25.76,25.8535,25.25,25.395,54795,0
+RF_C.US,D,20220315,000000,25.49,25.82,25.3646,25.5101,44367,0
+RF_C.US,D,20220316,000000,25.55,26.12,25.55,26.08,43127,0
+RF_C.US,D,20220317,000000,26.17,26.39,26.0415,26.29,15390,0
+RF_C.US,D,20220318,000000,26.25,26.37,26.1,26.135,19723,0
+RF_C.US,D,20220321,000000,26.07,26.2699,25.91,25.9472,13800,0
+RF_C.US,D,20220322,000000,25.95,26.0377,25.8163,25.84,13883,0
+RF_C.US,D,20220323,000000,25.97,26,25.78,25.84,27858,0
+RF_C.US,D,20220324,000000,25.93,25.95,25.78,25.82,15141,0
+RF_C.US,D,20220325,000000,25.81,26.05,25.565,25.65,55254,0
+RF_C.US,D,20220328,000000,25.71,25.8,25.63,25.7,44045,0
+RF_C.US,D,20220329,000000,25.77,26.11,25.77,26.11,18802,0
+RF_C.US,D,20220330,000000,26.13,26.3977,26.0721,26.1001,15634,0
+RF_C.US,D,20220331,000000,26.2,26.39,26.07,26.07,25610,0
+RF_C.US,D,20220401,000000,26.17,26.17,25.82,25.948,9726,0
+RF_C.US,D,20220404,000000,26.07,26.0981,25.83,26.07,123526,0
+RF_C.US,D,20220405,000000,26.07,26.07,25.64,25.65,20071,0
+RF_C.US,D,20220406,000000,25.7,25.76,25.5201,25.58,33820,0
+RF_C.US,D,20220407,000000,25.6,25.9002,25.5701,25.5959,20442,0
+RF_C.US,D,20220408,000000,25.65,25.6855,25.33,25.39,28811,0
+RF_C.US,D,20220411,000000,25.36,25.4153,25.05,25.07,26629,0
+RF_C.US,D,20220412,000000,25.33,25.3699,25.1134,25.32,22454,0
+RF_C.US,D,20220413,000000,25.34,25.4487,25.1396,25.2,31207,0
+RF_C.US,D,20220414,000000,25.21,25.25,25.02,25.055,27784,0
+RF_C.US,D,20220418,000000,25.1,25.26,24.92,25.18,25841,0
+RF_C.US,D,20220419,000000,25.18,25.19,24.88,25.11,28382,0
+RF_C.US,D,20220420,000000,25.02,25.43,25.0098,25.16,23063,0
+RF_C.US,D,20220421,000000,25.16,25.3558,24.97,24.97,21700,0
+RF_C.US,D,20220422,000000,25,25.21,24.77,25.21,31696,0
+RF_C.US,D,20220425,000000,25.06,25.3653,25.01,25.24,26123,0
+RF_C.US,D,20220426,000000,25.22,25.32,24.87,25.03,26918,0
+RF_C.US,D,20220427,000000,25.1,25.1799,24.2,24.47,38263,0
+RF_C.US,D,20220428,000000,24.34,24.98,24.07,24.93,45708,0
+RF_C.US,D,20220429,000000,24.25,24.595,23.94,24.25,85689,0
+RF_C.US,D,20220502,000000,24.1,24.34,23.085,23.39,59806,0
+RF_C.US,D,20220503,000000,23.45,23.6574,23.14,23.57,45490,0
+RF_C.US,D,20220504,000000,23.27,24.08,23.21,23.86,64352,0
+RF_C.US,D,20220505,000000,23.78,23.8599,23.3,23.6,36383,0
+RF_C.US,D,20220506,000000,23.49,23.5622,23.14,23.1488,28728,0
+RF_C.US,D,20220509,000000,23.09,23.3386,22.44,22.56,28090,0
+RF_C.US,D,20220510,000000,22.97,23.22,22.6,22.79,46559,0
+RF_C.US,D,20220511,000000,22.79,23.32,22.79,22.96,33254,0
+RF_C.US,D,20220512,000000,23.11,23.16,22.75,22.79,134417,0
+RF_C.US,D,20220513,000000,22.81,23.04,22.79,22.79,29953,0
+RF_C.US,D,20220516,000000,22.95,23.5,22.61,23,45217,0
+RF_C.US,D,20220517,000000,23.05,23.1699,22.62,22.62,108303,0
+RF_C.US,D,20220518,000000,22.67,22.78,22.2,22.53,131009,0
+RF_C.US,D,20220519,000000,22.43,22.62,22.25,22.4598,80206,0
+RF_C.US,D,20220520,000000,22.55,22.77,22,22.08,70474,0
+RF_C.US,D,20220523,000000,22.37,22.37,21.65,21.65,75515,0
+RF_C.US,D,20220524,000000,21.85,22.38,21.79,22.31,34870,0
+RF_C.US,D,20220525,000000,22.36,22.915,22.26,22.4,87929,0
+RF_C.US,D,20220526,000000,22.5,23.36,22.5,23.31,73243,0
+RF_C.US,D,20220527,000000,23.37,24.24,23.37,24.2,39799,0
+RF_C.US,D,20220531,000000,24.19,24.36,23.95,24.23,214305,0
+RF_C.US,D,20220601,000000,24.3,24.3027,23.94,24.19,28212,0
+RF_C.US,D,20220602,000000,24.11,24.1399,23.72,23.94,54314,0
+RF_C.US,D,20220603,000000,23.81,23.94,23.5501,23.94,31524,0
+RF_C.US,D,20220606,000000,23.94,24.05,23.7776,23.87,22412,0
+RF_C.US,D,20220607,000000,23.82,24.41,23.78,24.3,30514,0
+RF_C.US,D,20220608,000000,24.23,24.36,24.03,24.09,47401,0
+RF_C.US,D,20220609,000000,24.0696,24.1078,23.665,23.68,32556,0
+RF_C.US,D,20220610,000000,23.55,23.55,22.76,22.76,42295,0
+RF_C.US,D,20220613,000000,22.42,22.58,21.61,22.17,72928,0
+RF_C.US,D,20220614,000000,22.13,22.48,21.95,22.25,42022,0
+RF_C.US,D,20220615,000000,22.32,22.77,22.065,22.22,29597,0
+RF_C.US,D,20220616,000000,22.11,22.5,21.48,21.8,70249,0
+RF_C.US,D,20220617,000000,22.01,22.38,21.62,22.35,65537,0
+RF_C.US,D,20220621,000000,22.41,22.5499,22.15,22.5,63745,0
+RF_C.US,D,20220622,000000,22.32,23.31,22.1,22.96,57486,0
+RF_C.US,D,20220623,000000,23,23.3899,23,23.34,57355,0
+RF_C.US,D,20220624,000000,23.37,23.54,23.31,23.46,100377,0
+RF_C.US,D,20220627,000000,23.42,23.46,23.31,23.46,24713,0
+RF_C.US,D,20220628,000000,23.46,23.6299,23.275,23.4746,26181,0
+RF_C.US,D,20220629,000000,23.35,23.6,23.3108,23.4409,12838,0
+RF_C.US,D,20220630,000000,23.46,23.61,23.29,23.33,42118,0
+RF_C.US,D,20220701,000000,23.48,23.63,23.4001,23.63,29575,0
+RF_C.US,D,20220705,000000,23.58,23.65,23.46,23.65,31831,0
+RF_C.US,D,20220706,000000,23.69,23.96,23.52,23.71,43981,0
+RF_C.US,D,20220707,000000,23.79,23.8591,23.5375,23.56,23708,0
+RF_C.US,D,20220708,000000,23.63,24.07,23.56,24.07,63876,0
+RF_C.US,D,20220711,000000,24.06,24.19,23.9256,24.14,35665,0
+RF_C.US,D,20220712,000000,24.18,24.5,23.8336,23.93,32964,0
+RF_C.US,D,20220713,000000,23.75,24.1464,23.69,24.12,33728,0
+RF_C.US,D,20220714,000000,24.01,24.0979,23.75,23.95,40622,0
+RF_C.US,D,20220715,000000,23.97,24.246,23.95,23.95,24446,0
+RF_C.US,D,20220718,000000,24.14,24.2453,23.9888,24.125,29656,0
+RF_C.US,D,20220719,000000,24.27,24.5,24.1001,24.37,26654,0
+RF_C.US,D,20220720,000000,24.28,24.57,24.28,24.57,47927,0
+RF_C.US,D,20220721,000000,24.57,24.68,24.4001,24.68,38401,0
+RF_C.US,D,20220722,000000,24.68,24.8878,24.67,24.74,23934,0
+RF_C.US,D,20220725,000000,24.68,24.74,24.6,24.68,39558,0
+RF_C.US,D,20220726,000000,24.71,24.79,24.6029,24.7,18113,0
+RF_C.US,D,20220727,000000,24.75,24.79,24.62,24.69,23266,0
+RF_C.US,D,20220728,000000,24.78,25.24,24.61,25.2,24529,0
+RF_C.US,D,20220729,000000,24.94,25.455,24.74,25.14,62557,0
+RF_C.US,D,20220801,000000,25.23,25.45,25.1961,25.25,34156,0
+RF_C.US,D,20220802,000000,25.16,26.46,25.1354,25.7,91097,0
+RF_C.US,D,20220803,000000,26.03,26.19,25.7,26.1,42681,0
+RF_C.US,D,20220804,000000,26.07,26.2683,25.99,26.15,32379,0
+RF_C.US,D,20220805,000000,25.95,26,25.5869,25.69,30985,0
+RF_C.US,D,20220808,000000,25.64,25.966,25.43,25.43,26516,0
+RF_C.US,D,20220809,000000,25.39,25.5544,25,25.06,23030,0
+RF_C.US,D,20220810,000000,25.2,25.41,25.05,25.14,33329,0
+RF_C.US,D,20220811,000000,25.11,25.155,25.0463,25.11,14519,0
+RF_C.US,D,20220812,000000,25.04,25.46,25.04,25.39,30967,0
+RF_C.US,D,20220815,000000,25.39,25.53,25.365,25.42,24216,0
+RF_C.US,D,20220816,000000,25.42,25.42,24.89,24.94,48934,0
+RF_C.US,D,20220817,000000,24.99,25,24.56,24.57,31412,0
+RF_C.US,D,20220818,000000,24.69,24.855,24.64,24.75,18419,0
+RF_C.US,D,20220819,000000,24.44,24.6161,24.27,24.47,31368,0
+RF_C.US,D,20220822,000000,24.35,24.35,24.04,24.04,19659,0
+RF_C.US,D,20220823,000000,24.04,24.44,23.01,23.86,79752,0
+RF_C.US,D,20220824,000000,23.57,24.19,23.19,23.8463,49414,0
+RF_C.US,D,20220825,000000,24.01,24.6278,24.01,24.405,21288,0
+RF_C.US,D,20220826,000000,24.5,24.55,23.87,24.07,24375,0
+RF_C.US,D,20220829,000000,24.15,24.2,23.95,23.96,28160,0
+RF_C.US,D,20220830,000000,23.94,24.175,23.8,23.86,32587,0
+RF_C.US,D,20220831,000000,23.88,23.8835,23.17,23.17,61731,0
+RF_C.US,D,20220901,000000,23,23.33,22.55,22.84,47719,0
+RF_C.US,D,20220902,000000,23.1,23.1021,22.75,22.974,20515,0
+RF_C.US,D,20220906,000000,23.07,23.07,22.13,22.75,35967,0
+RF_C.US,D,20220907,000000,22.8,23.0685,22.68,22.88,38481,0
+RF_C.US,D,20220908,000000,22.86,23.1037,22.72,22.77,44994,0
+RF_C.US,D,20220909,000000,22.8,23.345,22.75,23.24,24202,0
+RF_C.US,D,20220912,000000,23.33,23.5,23.19,23.36,32671,0
+RF_C.US,D,20220913,000000,23.05,23.29,23,23.26,30196,0
+RF_C.US,D,20220914,000000,23.26,23.49,23.15,23.4,33485,0
+RF_C.US,D,20220915,000000,23.23,23.5,22.93,22.93,31026,0
+RF_C.US,D,20220916,000000,22.77,23.12,22.65,23.06,24149,0
+RF_C.US,D,20220919,000000,23.05,23.4223,22.935,23.06,35082,0
+RF_C.US,D,20220920,000000,22.85,22.9513,22.73,22.74,38382,0
+RF_C.US,D,20220921,000000,22.87,22.9983,22.58,22.92,38202,0
+RF_C.US,D,20220922,000000,22.92,22.92,22.2,22.2,52834,0
+RF_C.US,D,20220923,000000,22.2,22.2,21.8237,21.9,47984,0
+RF_C.US,D,20220926,000000,21.9,22.25,21.75,21.78,27409,0
+RF_C.US,D,20220927,000000,21.96,22.0896,21.8,21.9,39312,0
+RF_C.US,D,20220928,000000,21.88,22.4,21.88,22.22,52081,0
+RF_C.US,D,20220929,000000,22.14,22.24,21.79,22.2,39554,0
+RF_C.US,D,20220930,000000,22.04,22.5,22.04,22.44,123439,0
+RF_C.US,D,20221003,000000,22.68,22.9,22.44,22.56,22344,0
+RF_C.US,D,20221004,000000,22.67,23.0794,22.61,22.87,34869,0
+RF_C.US,D,20221005,000000,22.8,22.84,22.5127,22.73,26621,0
+RF_C.US,D,20221006,000000,22.83,22.83,22.2801,22.46,19661,0
+RF_C.US,D,20221007,000000,22.34,22.5631,22.11,22.365,15804,0
+RF_C.US,D,20221010,000000,22.39,22.39,21.92,22.19,19606,0
+RF_C.US,D,20221011,000000,22.03,22.3172,21.77,21.975,31750,0
+RF_C.US,D,20221012,000000,21.87,21.982,21.62,21.81,42783,0
+RF_C.US,D,20221013,000000,21.11,21.635,20.85,21.34,164349,0
+RF_C.US,D,20221014,000000,21.41,21.53,21.01,21.17,34853,0
+RF_C.US,D,20221017,000000,21.31,21.4199,20.68,20.88,139404,0
+RF_C.US,D,20221018,000000,21,21.1499,20.385,20.65,210631,0
+RF_C.US,D,20221019,000000,20.56,21.3,20.4985,21.08,173052,0
+RF_C.US,D,20221020,000000,20.98,21.38,20.88,21.2,137481,0
+RF_C.US,D,20221021,000000,21.09,21.25,20.8731,21.09,69675,0
+RF_C.US,D,20221024,000000,21.18,21.18,20.86,21.14,135434,0
+RF_C.US,D,20221025,000000,21.28,21.65,21.1324,21.43,79177,0
+RF_C.US,D,20221026,000000,21.55,21.85,21.3,21.3,48249,0
+RF_C.US,D,20221027,000000,21.36,21.5971,21.26,21.26,36272,0
+RF_C.US,D,20221028,000000,21.31,21.53,21.17,21.18,60100,0
+RF_C.US,D,20221031,000000,21,21.09,20.819,20.82,63865,0
+RF_C.US,D,20221101,000000,21.03,21.2,20.82,20.9,33774,0
+RF_C.US,D,20221102,000000,20.98,20.9856,20.5,20.66,41186,0
+RF_C.US,D,20221103,000000,20.6,20.735,20.4,20.44,52170,0
+RF_C.US,D,20221104,000000,20.54,20.76,20.41,20.49,65098,0
+RF_C.US,D,20221107,000000,20.69,20.9199,20.53,20.89,78570,0
+RF_C.US,D,20221108,000000,20.92,21.25,20.7642,21.17,48046,0
+RF_C.US,D,20221109,000000,21.28,21.48,20.71,21.045,84037,0
+RF_C.US,D,20221110,000000,21.61,22.04,21.55,21.89,72629,0
+RF_C.US,D,20221111,000000,22.09,22.32,21.86,22.04,25149,0
+RF_C.US,D,20221114,000000,22.16,22.164,21.25,21.4,81509,0
+RF_C.US,D,20221115,000000,21.81,22.1497,21.66,21.93,91568,0
+RF_C.US,D,20221116,000000,22.06,22.1085,21.8135,21.95,49421,0
+RF_C.US,D,20221117,000000,21.83,21.9399,21.5101,21.68,38613,0
+RF_C.US,D,20221118,000000,21.67,21.745,21.52,21.59,52427,0
+RF_C.US,D,20221121,000000,21.78,21.9,21.6381,21.82,41693,0
+RF_C.US,D,20221122,000000,21.95,22.26,21.83,22.04,46386,0
+RF_C.US,D,20221123,000000,22.16,22.38,22.0394,22.36,33149,0
+RF_C.US,D,20221125,000000,22.4,22.48,22.0662,22.48,17530,0
+RF_C.US,D,20221128,000000,22.49,22.79,22.31,22.76,48243,0
+RF_C.US,D,20221129,000000,22.84,22.84,22.25,22.49,109491,0
+RF_C.US,D,20221130,000000,22.53,23.25,22.238,23.14,105928,0
+RF_C.US,D,20221201,000000,23.39,23.61,23.25,23.52,64714,0
+RF_C.US,D,20221202,000000,23.35,23.9,23.11,23.83,56818,0
+RF_C.US,D,20221205,000000,23.78,23.78,23.49,23.49,72319,0
+RF_C.US,D,20221206,000000,23.68,23.78,23.41,23.7,156879,0
+RF_C.US,D,20221207,000000,23.68,24,23.68,23.85,73752,0
+RF_C.US,D,20221208,000000,23.85,24.09,23.505,23.51,61813,0
+RF_C.US,D,20221209,000000,23.47,23.58,22.79,22.87,47806,0
+RF_C.US,D,20221212,000000,22.87,23.14,22.79,22.91,76214,0
+RF_C.US,D,20221213,000000,23.09,23.4,22.99,23.18,48712,0
+RF_C.US,D,20221214,000000,23.12,23.46,23.0878,23.35,46997,0
+RF_C.US,D,20221215,000000,23.28,23.34,22.92,23.26,105774,0
+RF_C.US,D,20221216,000000,23.12,23.46,23.0275,23.44,41694,0
+RF_C.US,D,20221219,000000,23.36,23.66,23.1319,23.63,49912,0
+RF_C.US,D,20221220,000000,23.46,23.7,23.31,23.41,119180,0
+RF_C.US,D,20221221,000000,23.4,23.76,23.36,23.36,109195,0
+RF_C.US,D,20221222,000000,23.46,23.5,23,23.4999,131549,0
+RF_C.US,D,20221223,000000,23.43,23.53,23.1,23.32,42352,0
+RF_C.US,D,20221227,000000,23.21,23.42,22.93,23.2,104865,0
+RF_C.US,D,20221228,000000,23.16,23.3109,22.99,23.08,116403,0
+RF_C.US,D,20221229,000000,23.08,23.26,23.01,23.12,50714,0
+RF_C.US,D,20221230,000000,23.05,23.23,22.66,22.78,174791,0
+RF_C.US,D,20230103,000000,22.89,23.3465,22.62,22.86,152380,0
+RF_C.US,D,20230104,000000,22.94,23.1799,22.94,23.13,73004,0
+RF_C.US,D,20230105,000000,23.09,23.47,22.8886,23.28,57410,0
+RF_C.US,D,20230106,000000,23.43,24.15,23.43,23.61,59705,0
+RF_C.US,D,20230109,000000,23.82,24.1829,23.56,23.56,172210,0
+RF_C.US,D,20230110,000000,23.55,23.75,23.53,23.72,39466,0
+RF_C.US,D,20230111,000000,23.73,23.9476,23.6,23.73,96361,0
+RF_C.US,D,20230112,000000,23.86,24.03,23.7,23.9,69007,0
+RF_C.US,D,20230113,000000,23.89,24.22,23.87,24.2,22986,0
+RF_C.US,D,20230117,000000,24.21,24.52,24.0643,24.42,32398,0
+RF_C.US,D,20230118,000000,24.7,24.97,24.52,24.69,47801,0
+RF_C.US,D,20230119,000000,24.63,24.92,24.45,24.84,39151,0
+RF_C.US,D,20230120,000000,24.89,25.19,24.6949,25.17,140116,0
+RF_C.US,D,20230123,000000,25.22,25.48,25,25.37,49935,0
+RF_C.US,D,20230124,000000,25.3,25.5767,25.2518,25.35,15456,0
+RF_C.US,D,20230125,000000,25.21,25.49,25.21,25.44,40899,0
+RF_C.US,D,20230126,000000,25.45,25.45,25.24,25.4,57820,0
+RF_C.US,D,20230127,000000,25.28,25.48,25.2,25.21,83426,0
+RF_C.US,D,20230130,000000,25.06,25.3,25.06,25.11,33528,0
+RF_C.US,D,20230131,000000,24.9,25.05,24.77,24.87,76710,0
+RF_C.US,D,20230201,000000,24.8,25.02,24.8,24.99,44456,0
+RF_C.US,D,20230202,000000,24.95,25.26,24.9137,25.03,41171,0
+RF_C.US,D,20230203,000000,24.75,24.91,24.52,24.86,49329,0
+RF_C.US,D,20230206,000000,24.7,24.82,24.245,24.74,51594,0
+RF_C.US,D,20230207,000000,24.73,24.84,24.51,24.69,26388,0
+RF_C.US,D,20230208,000000,24.69,25.0213,24.57,24.86,38286,0
+RF_C.US,D,20230209,000000,25,25.12,24.67,24.72,60030,0
+RF_C.US,D,20230210,000000,24.79,24.87,24.5461,24.85,17866,0
+RF_C.US,D,20230213,000000,24.97,25.05,24.7001,25,41389,0
+RF_C.US,D,20230214,000000,24.95,25.01,24.82,24.94,44507,0
+RF_C.US,D,20230215,000000,24.92,24.92,24.81,24.86,57211,0
+RF_C.US,D,20230216,000000,24.74,24.8,24.5288,24.64,73988,0
+RF_C.US,D,20230217,000000,24.56,24.69,24.3,24.59,34996,0
+RF_C.US,D,20230221,000000,24.4,24.42,23.736,23.98,52277,0
+RF_C.US,D,20230222,000000,24.09,24.25,23.94,24.2,25478,0
+RF_C.US,D,20230223,000000,24.36,24.59,24.2,24.48,17277,0
+RF_C.US,D,20230224,000000,24.36,24.55,24.2476,24.35,23325,0
+RF_C.US,D,20230227,000000,24.54,24.7115,24.3483,24.65,22865,0
+RF_C.US,D,20230228,000000,24.64,24.8,24.46,24.6,98482,0
+RF_C.US,D,20230301,000000,24.6,24.6,24.23,24.28,31776,0
+RF_C.US,D,20230302,000000,24.15,24.3699,23.6212,23.8,117475,0
+RF_C.US,D,20230303,000000,23.97,24.1425,23.8059,23.93,31124,0
+RF_C.US,D,20230306,000000,24.08,24.08,23.82,23.865,17525,0
+RF_C.US,D,20230307,000000,23.94,23.94,23.47,23.47,30697,0
+RF_C.US,D,20230308,000000,23.47,23.7252,23.25,23.35,22682,0
+RF_C.US,D,20230309,000000,23.45,23.5369,21.9,22.08,109340,0
+RF_C.US,D,20230310,000000,22,22.354,21.371,21.94,59840,0
+RF_C.US,D,20230313,000000,20.5,20.5,16.48,19.32,343199,0
+RF_C.US,D,20230314,000000,20.42,21.25,19.1966,19.71,255550,0
+RF_C.US,D,20230315,000000,19.41,19.704,18.69,19.21,130668,0
+RF_C.US,D,20230316,000000,19.05,20.07,18.8,19.73,357368,0
+RF_C.US,D,20230317,000000,19.58,19.58,18.54,18.92,320722,0
+RF_C.US,D,20230320,000000,19.18,19.68,18.85,18.98,109832,0
+RF_C.US,D,20230321,000000,19.28,19.85,19.28,19.59,191386,0
+RF_C.US,D,20230322,000000,19.55,20.02,19.3,19.32,117755,0
+RF_C.US,D,20230323,000000,19.46,19.59,18.975,19.08,120208,0
+RF_C.US,D,20230324,000000,19.11,19.81,18.9,19.8,105249,0
+RF_C.US,D,20230327,000000,19.98,20.4,19.98,20.28,115104,0
+RF_C.US,D,20230328,000000,20.18,20.7,20.18,20.55,67317,0
+RF_C.US,D,20230329,000000,20.72,21.72,20.601,21.43,83831,0
+RF_C.US,D,20230330,000000,21.53,21.53,21,21.1,81082,0
+RF_C.US,D,20230331,000000,21.3,21.65,20.8,21.42,319015,0
+RF_C.US,D,20230403,000000,21.5,21.57,21.21,21.35,213727,0
+RF_C.US,D,20230404,000000,21.5,21.59,21.07,21.51,76057,0
+RF_C.US,D,20230405,000000,21.34,21.47,21.18,21.28,28956,0
+RF_C.US,D,20230406,000000,21.25,21.61,21.15,21.42,48845,0
+RF_C.US,D,20230410,000000,21.38,21.57,21.2001,21.57,46922,0
+RF_C.US,D,20230411,000000,21.65,22.36,21.39,22.06,43148,0
+RF_C.US,D,20230412,000000,22.25,22.69,21.74,22.65,78117,0
+RF_C.US,D,20230413,000000,22.55,22.88,22.53,22.88,41935,0
+RF_C.US,D,20230414,000000,22.89,22.97,22.68,22.93,411701,0
+RF_C.US,D,20230417,000000,22.88,23.4,22.72,23.04,139328,0
+RF_C.US,D,20230418,000000,23.15,23.29,23.02,23.05,65074,0
+RF_C.US,D,20230419,000000,23.08,23.29,22.955,23.21,84532,0
+RF_C.US,D,20230420,000000,23.19,23.38,23.08,23.28,25256,0
+RF_C.US,D,20230421,000000,23.35,24.1,23.11,24.02,148849,0
+RF_C.US,D,20230424,000000,24.04,24.3399,23.93,24.06,205798,0
+RF_C.US,D,20230425,000000,23.97,24.09,23.34,23.46,88672,0
+RF_C.US,D,20230426,000000,23.53,23.94,23.37,23.5,80157,0
+RF_C.US,D,20230427,000000,23.61,23.98,23.53,23.61,62729,0
+RF_C.US,D,20230428,000000,23.28,23.485,22.95,23.14,119017,0
+RF_C.US,D,20230501,000000,23.01,23.4574,22.3922,22.55,49188,0
+RF_C.US,D,20230502,000000,22.35,22.35,21.12,21.67,121467,0
+RF_C.US,D,20230503,000000,21.54,22.0647,20.23,20.41,211173,0
+RF_C.US,D,20230504,000000,19.79,19.79,18.55,19.01,207111,0
+RF_C.US,D,20230505,000000,19.51,20.77,18.63,18.7,452625,0
+RF_C.US,D,20230508,000000,19.1,19.1346,17.71,17.88,616226,0
+RF_C.US,D,20230509,000000,17.95,17.95,17.165,17.9,271133,0
+RF_C.US,D,20230510,000000,18.28,18.28,17.72,18.02,116861,0
+RF_C.US,D,20230511,000000,17.83,18.28,17.57,17.69,210205,0
+RF_C.US,D,20230512,000000,17.71,17.9,17.53,17.8,115274,0
+RF_C.US,D,20230515,000000,17.84,18.45,17.78,18.22,54415,0
+RF_C.US,D,20230516,000000,18.2,18.61,17.99,18.19,71082,0
+RF_C.US,D,20230517,000000,18.35,19.05,18.3101,19.03,77726,0
+RF_C.US,D,20230518,000000,19.03,19.32,18.82,19,79198,0
+RF_C.US,D,20230519,000000,19.04,19.47,18.58,19.24,127151,0
+RF_C.US,D,20230522,000000,19.17,19.6,19.17,19.51,99491,0
+RF_C.US,D,20230523,000000,19.43,19.95,19.28,19.88,276393,0
+RF_C.US,D,20230524,000000,19.78,19.82,19.51,19.73,72886,0
+RF_C.US,D,20230525,000000,19.73,19.95,19.55,19.9,52782,0
+RF_C.US,D,20230526,000000,19.81,20.18,19.775,20.18,32805,0
+RF_C.US,D,20230530,000000,20.26,20.74,20,20.02,103688,0
+RF_C.US,D,20230531,000000,20.12,20.16,19.52,19.8,204091,0
+RF_C.US,D,20230601,000000,19.89,20.55,19.53,20.38,47151,0
+RF_C.US,D,20230602,000000,20.25,21.17,20.25,21.16,129292,0
+RF_C.US,D,20230605,000000,21,21.16,20.65,21.12,79373,0
+RF_C.US,D,20230606,000000,21.12,21.34,20.78,21.18,52763,0
+RF_C.US,D,20230607,000000,21.23,21.23,20.7301,20.91,42731,0
+RF_C.US,D,20230608,000000,20.91,21.2099,20.8,21.02,50365,0
+RF_C.US,D,20230609,000000,20.91,21.05,20.76,20.92,20900,0
+RF_C.US,D,20230612,000000,20.97,21.02,20.665,20.93,31195,0
+RF_C.US,D,20230613,000000,21.01,21.09,20.85,21.02,104061,0
+RF_C.US,D,20230614,000000,21.02,21.24,20.73,21.2,74275,0
+RF_C.US,D,20230615,000000,21.19,21.2,20.82,21.2,17738,0
+RF_C.US,D,20230616,000000,21.17,21.23,20.7,20.7,22844,0
+RF_C.US,D,20230620,000000,20.65,21.02,20.43,20.53,27155,0
+RF_C.US,D,20230621,000000,20.49,20.7,20.07,20.45,32808,0
+RF_C.US,D,20230622,000000,20.64,20.76,20.15,20.57,70250,0
+RF_C.US,D,20230623,000000,20.46,20.73,20.46,20.55,29969,0
+RF_C.US,D,20230626,000000,20.67,21.07,20.54,20.95,32869,0
+RF_C.US,D,20230627,000000,20.95,21.14,20.71,21.06,74751,0
+RF_C.US,D,20230628,000000,20.92,21.229,20.82,20.91,73357,0
+RF_C.US,D,20230629,000000,21.07,21.07,20.28,20.32,34376,0
+RF_C.US,D,20230630,000000,20.43,20.91,20.21,20.45,116210,0
+RF_C.US,D,20230703,000000,20.64,20.8159,20.35,20.7,19514,0
+RF_C.US,D,20230705,000000,20.63,20.8639,20.4,20.6,32894,0
+RF_C.US,D,20230706,000000,20.48,20.48,19.57,19.75,36649,0
+RF_C.US,D,20230707,000000,19.87,20.18,19.75,20.06,17749,0
+RF_C.US,D,20230710,000000,20,20.39,20,20.39,10066,0
+RF_C.US,D,20230711,000000,20.59,20.785,20.2012,20.785,27060,0
+RF_C.US,D,20230712,000000,20.99,21.11,20.72,21.11,23077,0
+RF_C.US,D,20230713,000000,21.02,21.4499,20.8725,21.39,32107,0
+RF_C.US,D,20230714,000000,21.46,21.51,20.9,21.34,60354,0
+RF_C.US,D,20230717,000000,21.37,21.4,20.86,20.96,18909,0
+RF_C.US,D,20230718,000000,21.14,21.22,20.7408,20.78,45413,0
+RF_C.US,D,20230719,000000,21.05,21.115,20.96,21.03,25363,0
+RF_C.US,D,20230720,000000,21.07,21.12,20.8189,21.12,17540,0
+RF_C.US,D,20230721,000000,21.19,21.19,20.76,21,31795,0
+RF_C.US,D,20230724,000000,21.09,21.1,20.8301,21.03,28163,0
+RF_C.US,D,20230725,000000,20.95,21.19,20.91,21,52037,0
+RF_C.US,D,20230726,000000,21.2,21.61,21.2,21.44,25576,0
+RF_C.US,D,20230727,000000,21.51,21.87,21.21,21.55,50646,0
+RF_C.US,D,20230728,000000,21.66,21.98,21.21,21.75,41069,0
+RF_C.US,D,20230731,000000,21.44,21.77,21.44,21.75,46033,0
+RF_C.US,D,20230801,000000,21.65,21.65,21.08,21.2927,30327,0
+RF_C.US,D,20230802,000000,21.15,21.3759,20.82,21.1,32376,0
+RF_C.US,D,20230803,000000,20.84,21.0478,20.82,20.96,31847,0
+RF_C.US,D,20230804,000000,20.92,21.46,20.92,21.17,26408,0
+RF_C.US,D,20230807,000000,21.16,21.32,21.16,21.21,17421,0
+RF_C.US,D,20230808,000000,21.09,21.25,20.92,21.18,13511,0
+RF_C.US,D,20230809,000000,21.04,21.2899,21.02,21.02,14582,0
+RF_C.US,D,20230810,000000,21.11,21.36,21.08,21.08,26545,0
+RF_C.US,D,20230811,000000,21,21.19,21,21.04,18864,0
+RF_C.US,D,20230814,000000,21.07,21.14,20.8756,20.99,19302,0
+RF_C.US,D,20230815,000000,21,21.13,20.5338,20.6,28650,0
+RF_C.US,D,20230816,000000,20.77,20.89,20.01,20.35,50005,0
+RF_C.US,D,20230817,000000,20.56,20.56,19.9805,20.17,36904,0
+RF_C.US,D,20230818,000000,20.2,20.3808,19.93,20.01,31827,0
+RF_C.US,D,20230821,000000,20.02,20.28,19.91,20.04,18958,0
+RF_C.US,D,20230822,000000,20.15,20.15,19.71,19.87,27050,0
+RF_C.US,D,20230823,000000,19.89,20.44,19.89,20.44,54937,0
+RF_C.US,D,20230824,000000,20.5,20.6399,20.24,20.4,25812,0
+RF_C.US,D,20230825,000000,20.46,20.7,20.14,20.575,17445,0
+RF_C.US,D,20230828,000000,20.67,20.76,20.34,20.34,35475,0
+RF_C.US,D,20230829,000000,20.48,20.77,20.35,20.49,38097,0
+RF_C.US,D,20230830,000000,20.49,20.63,20.23,20.55,35125,0
+RF_C.US,D,20230831,000000,20.39,20.58,20.2619,20.45,77979,0
+RF_C.US,D,20230901,000000,20.54,20.5499,20.2951,20.45,27111,0
+RF_C.US,D,20230905,000000,20.43,20.47,20.3,20.37,23217,0
+RF_C.US,D,20230906,000000,20.39,20.39,20.031,20.06,23035,0
+RF_C.US,D,20230907,000000,20.2,20.26,19.98,20.22,34431,0
+RF_C.US,D,20230908,000000,20.24,20.4099,19.9595,20.3,23567,0
+RF_C.US,D,20230911,000000,20.28,20.43,20.22,20.25,15286,0
+RF_C.US,D,20230912,000000,20.2,20.3984,20.1701,20.21,25468,0
+RF_C.US,D,20230913,000000,20.34,20.58,20.0629,20.58,38670,0
+RF_C.US,D,20230914,000000,20.54,20.86,20.4,20.7935,44861,0
+RF_C.US,D,20230915,000000,20.72,20.72,20.45,20.67,31703,0
+RF_C.US,D,20230918,000000,20.67,20.87,20.45,20.63,36888,0
+RF_C.US,D,20230919,000000,20.59,20.87,20.57,20.85,37396,0
+RF_C.US,D,20230920,000000,20.81,20.88,20.67,20.81,34719,0
+RF_C.US,D,20230921,000000,20.68,20.7,20.2792,20.54,36113,0
+RF_C.US,D,20230922,000000,20.64,20.7561,20.5,20.61,15927,0
+RF_C.US,D,20230925,000000,20.33,20.63,20.29,20.31,25676,0
+RF_C.US,D,20230926,000000,20.14,20.21,19.8901,20.03,66748,0
+RF_C.US,D,20230927,000000,20.1,20.28,19.81,20.19,76110,0
+RF_C.US,D,20230928,000000,19.96,20.19,19.76,20.11,32902,0
+RF_C.US,D,20230929,000000,20.19,20.28,19.6,19.6,303969,0
+RF_C.US,D,20231002,000000,19.68,19.69,19.22,19.2772,39273,0
+RF_C.US,D,20231003,000000,19.28,19.28,18.42,18.77,135247,0
+RF_C.US,D,20231004,000000,18.98,19.0711,18.65,18.85,114826,0
+RF_C.US,D,20231005,000000,18.95,18.96,18.65,18.79,32636,0
+RF_C.US,D,20231006,000000,18.59,18.6677,18.26,18.55,107773,0
+RF_C.US,D,20231009,000000,18.46,18.71,18.4238,18.53,22987,0
+RF_C.US,D,20231010,000000,18.54,18.89,18.54,18.74,38678,0
+RF_C.US,D,20231011,000000,18.87,19.05,18.32,18.44,539430,0
+RF_C.US,D,20231012,000000,18.46,18.59,18.21,18.35,111768,0
+RF_C.US,D,20231013,000000,18.43,18.59,17.81,18.09,148343,0
+RF_C.US,D,20231016,000000,18.15,18.5,18.02,18.41,53641,0
+RF_C.US,D,20231017,000000,18.22,18.4399,18.22,18.25,32639,0
+RF_C.US,D,20231018,000000,18.2,18.2248,17.86,17.95,84122,0
+RF_C.US,D,20231019,000000,18.09,18.17,17.86,17.86,42798,0
+RF_C.US,D,20231020,000000,17.56,17.64,16.63,17.34,206013,0
+RF_C.US,D,20231023,000000,17.13,17.41,16.95,17.36,48672,0
+RF_C.US,D,20231024,000000,17.36,17.61,17.36,17.47,36101,0
+RF_C.US,D,20231025,000000,17.33,17.58,17.3101,17.57,131118,0
+RF_C.US,D,20231026,000000,17.57,18.01,17.57,17.83,39260,0
+RF_C.US,D,20231027,000000,17.78,17.95,17.53,17.59,39106,0
+RF_C.US,D,20231030,000000,17.59,17.9,17.5712,17.64,57497,0
+RF_C.US,D,20231031,000000,17.42,17.95,17.28,17.85,151702,0
+RF_C.US,D,20231101,000000,17.92,18.16,17.6548,18.12,71850,0
+RF_C.US,D,20231102,000000,18.31,19,18.31,18.85,75135,0
+RF_C.US,D,20231103,000000,19.06,19.11,18.84,18.92,61373,0
+RF_C.US,D,20231106,000000,18.9,19.17,18.85,19.04,37002,0
+RF_C.US,D,20231107,000000,19.09,19.236,18.9,19.19,28345,0
+RF_C.US,D,20231108,000000,19.04,19.44,19.0118,19.19,90774,0
+RF_C.US,D,20231109,000000,19.24,19.26,18.83,19.05,79783,0
+RF_C.US,D,20231110,000000,19.17,19.22,18.9085,19.15,69587,0
+RF_C.US,D,20231113,000000,19.14,19.26,18.9815,19.24,76738,0
+RF_C.US,D,20231114,000000,19.42,19.97,19.42,19.61,74064,0
+RF_C.US,D,20231115,000000,19.68,19.68,19.25,19.5,78395,0
+RF_C.US,D,20231116,000000,19.59,19.72,19.4701,19.68,78352,0
+RF_C.US,D,20231117,000000,19.68,19.73,19.48,19.62,82442,0
+RF_C.US,D,20231120,000000,19.6,19.71,19.4121,19.62,44012,0
+RF_C.US,D,20231121,000000,19.68,19.7911,19.5701,19.61,54423,0
+RF_C.US,D,20231122,000000,19.71,19.76,19.2,19.25,63847,0
+RF_C.US,D,20231124,000000,19.35,19.4881,19.21,19.35,11584,0
+RF_C.US,D,20231127,000000,19.4,19.66,19.2001,19.57,57698,0
+RF_C.US,D,20231128,000000,19.54,19.74,19.3518,19.74,58175,0
+RF_C.US,D,20231129,000000,19.75,20,19.74,20,62136,0
+RF_C.US,D,20231130,000000,20,20.1899,19.75,19.86,137826,0
+RF_C.US,D,20231201,000000,19.92,20.16,19.92,20.16,63783,0
+RF_C.US,D,20231204,000000,19.98,20.25,19.98,20.18,79527,0
+RF_C.US,D,20231205,000000,20.17,20.4841,20.01,20.37,112618,0
+RF_C.US,D,20231206,000000,20.35,20.5,20.281,20.48,75221,0
+RF_C.US,D,20231207,000000,20.41,20.64,20.4001,20.445,31507,0
+RF_C.US,D,20231208,000000,20.39,20.585,20.35,20.37,51370,0
+RF_C.US,D,20231211,000000,20.48,20.52,20.145,20.26,76670,0
+RF_C.US,D,20231212,000000,20.25,20.49,20.1435,20.3601,86248,0
+RF_C.US,D,20231213,000000,20.48,20.795,20.3834,20.7599,74992,0
+RF_C.US,D,20231214,000000,20.96,21.73,20.8,21.65,73905,0
+RF_C.US,D,20231215,000000,21.65,21.92,21.3828,21.78,52639,0
+RF_C.US,D,20231218,000000,21.73,21.956,21.46,21.63,186343,0
+RF_C.US,D,20231219,000000,21.58,22.1644,21.5,21.78,93291,0
+RF_C.US,D,20231220,000000,21.7,22.09,21.56,21.58,59934,0
+RF_C.US,D,20231221,000000,21.83,21.83,21.43,21.61,42697,0
+RF_C.US,D,20231222,000000,21.63,21.72,21.52,21.6201,33403,0
+RF_C.US,D,20231226,000000,21.63,21.81,21.6,21.75,35415,0
+RF_C.US,D,20231227,000000,21.83,21.96,21.695,21.95,59531,0
+RF_C.US,D,20231228,000000,21.9,22.03,21.7,21.82,93906,0
+RF_C.US,D,20231229,000000,21.71,21.85,21.14,21.31,134525,0
+RF_C.US,D,20240102,000000,21.33,21.64,21.3,21.5,47960,0
+RF_C.US,D,20240103,000000,21.34,21.6244,21.34,21.43,33958,0
+RF_C.US,D,20240104,000000,21.39,21.67,21.38,21.41,111579,0
+RF_C.US,D,20240105,000000,21.4,21.56,21.18,21.25,49062,0
+RF_C.US,D,20240108,000000,21.35,21.45,21.23,21.35,47833,0
+RF_C.US,D,20240109,000000,21.28,21.44,21.28,21.3614,25399,0
+RF_C.US,D,20240110,000000,21.4,21.49,21.3,21.36,84047,0
+RF_C.US,D,20240111,000000,21.41,21.47,21.21,21.34,55082,0
+RF_C.US,D,20240112,000000,21.42,21.4883,21.33,21.46,20453,0
+RF_C.US,D,20240116,000000,21.43,21.51,21.21,21.28,55219,0
+RF_C.US,D,20240117,000000,21.18,21.3211,21.1,21.17,19349,0
+RF_C.US,D,20240118,000000,21.24,21.26,20.97,21.07,62317,0
+RF_C.US,D,20240119,000000,21.2,21.42,21,21.39,32755,0
+RF_C.US,D,20240122,000000,21.47,21.62,21.38,21.62,59194,0
+RF_C.US,D,20240123,000000,21.63,21.8111,21.51,21.81,51747,0
+RF_C.US,D,20240124,000000,21.94,22.28,21.73,22.25,40285,0
+RF_C.US,D,20240125,000000,22.33,22.76,22.25,22.74,89933,0
+RF_C.US,D,20240126,000000,22.75,22.8194,22.54,22.81,185359,0
+RF_C.US,D,20240129,000000,22.8,22.95,22.56,22.91,78766,0
+RF_C.US,D,20240130,000000,23,23,22.74,22.9186,34278,0
+RF_C.US,D,20240131,000000,22.39,22.74,22.25,22.4,150836,0
+RF_C.US,D,20240201,000000,22.43,22.45,21.9,22.42,125666,0
+RF_C.US,D,20240202,000000,22.07,22.36,22.03,22.31,28867,0
+RF_C.US,D,20240205,000000,22.27,22.27,22.05,22.13,37873,0
+RF_C.US,D,20240206,000000,22.05,22.295,21.96,22.1,71236,0
+RF_C.US,D,20240207,000000,22.17,22.25,21.8006,22.11,51670,0
+RF_C.US,D,20240208,000000,22.2,22.3,21.92,22.11,39787,0
+RF_C.US,D,20240209,000000,22.15,22.25,21.98,22.14,49725,0
+RF_C.US,D,20240212,000000,22.2,22.3,22.05,22.16,42610,0
+RF_C.US,D,20240213,000000,21.85,22.02,21.57,21.7,32605,0
+RF_C.US,D,20240214,000000,21.7,22.11,21.7,22.0101,38538,0
+RF_C.US,D,20240215,000000,22.14,22.45,22.04,22.37,31061,0
+RF_C.US,D,20240216,000000,22.25,22.37,22.11,22.32,18490,0
+RF_C.US,D,20240220,000000,22.3,22.5999,22.25,22.49,25584,0
+RF_C.US,D,20240221,000000,22.6,22.7,22.34,22.52,37764,0
+RF_C.US,D,20240222,000000,22.68,22.68,22.4565,22.56,17892,0
+RF_C.US,D,20240223,000000,22.69,22.9,22.63,22.8768,30243,0
+RF_C.US,D,20240226,000000,22.82,22.94,22.72,22.88,28786,0
+RF_C.US,D,20240227,000000,22.9,22.9,22.64,22.76,38220,0
+RF_C.US,D,20240228,000000,22.78,22.88,22.61,22.74,32340,0
+RF_C.US,D,20240229,000000,22.7,23.3,22.7,23.21,127154,0
+RF_C.US,D,20240301,000000,23.21,23.21,22.9369,23.165,31668,0
+RF_C.US,D,20240304,000000,23.1,23.1691,22.96,22.96,28813,0
+RF_C.US,D,20240305,000000,22.94,23.1199,22.91,23,29771,0
+RF_C.US,D,20240306,000000,23,23.14,22.81,22.82,53787,0
+RF_C.US,D,20240307,000000,22.92,23.0799,22.6,22.69,44911,0
+RF_C.US,D,20240308,000000,22.83,22.87,22.7,22.84,17325,0
+RF_C.US,D,20240311,000000,22.85,22.94,22.76,22.9,25957,0
+RF_C.US,D,20240312,000000,22.89,23.09,22.79,23,50714,0
+RF_C.US,D,20240313,000000,23.06,23.09,22.87,23.04,45969,0
+RF_C.US,D,20240314,000000,22.99,23.06,22.7783,22.95,36061,0
+RF_C.US,D,20240315,000000,22.96,23.14,22.9,23.02,37251,0
+RF_C.US,D,20240318,000000,23.1,23.1,22.93,23,49416,0
+RF_C.US,D,20240319,000000,23.03,23.08,22.98,23.08,62888,0
+RF_C.US,D,20240320,000000,23.08,23.08,22.95,23,50916,0
+RF_C.US,D,20240321,000000,23.13,23.38,23.03,23.38,50285,0
+RF_C.US,D,20240322,000000,23.46,23.46,23.19,23.35,21189,0
+RF_C.US,D,20240325,000000,23.35,23.35,23,23.03,21677,0
+RF_C.US,D,20240326,000000,23.15,23.31,23,23.31,23807,0
+RF_C.US,D,20240327,000000,23.32,23.77,23.11,23.77,30094,0
+RF_C.US,D,20240328,000000,23.75,23.88,23.51,23.6,146728,0
+RF_C.US,D,20240401,000000,23.5,23.6194,23.3906,23.5,39003,0
+RF_C.US,D,20240402,000000,23.35,23.4491,23.15,23.18,24624,0
+RF_C.US,D,20240403,000000,23.17,23.22,22.88,23.01,23752,0
+RF_C.US,D,20240404,000000,23.08,23.25,23,23,30918,0
+RF_C.US,D,20240405,000000,22.98,23.22,22.98,23.145,17997,0
+RF_C.US,D,20240408,000000,23.06,23.19,22.98,23.05,35077,0
+RF_C.US,D,20240409,000000,23.15,23.19,22.98,23.06,13426,0
+RF_C.US,D,20240410,000000,22.89,22.9232,22.11,22.32,37815,0
+RF_C.US,D,20240411,000000,22.39,22.39,22.0101,22.14,30459,0
+RF_C.US,D,20240412,000000,22.2,22.33,22.1,22.14,20544,0
+RF_C.US,D,20240415,000000,22.23,22.23,21.83,21.83,38415,0
+RF_C.US,D,20240416,000000,21.79,21.95,21.64,21.755,24803,0
+RF_C.US,D,20240417,000000,21.88,22.1,21.68,21.79,18639,0
+RF_C.US,D,20240418,000000,21.9,21.92,21.55,21.63,29966,0
+RF_C.US,D,20240419,000000,21.63,21.89,21.63,21.86,21631,0
+RF_C.US,D,20240422,000000,21.92,22.0999,21.7955,22,22459,0
+RF_C.US,D,20240423,000000,22.1,22.4,22.01,22.4,25128,0
+RF_C.US,D,20240424,000000,22.37,22.37,22.1,22.16,12349,0
+RF_C.US,D,20240425,000000,21.96,21.96,21.67,21.81,21290,0
+RF_C.US,D,20240426,000000,21.81,22.0646,21.71,21.94,28241,0
+RF_C.US,D,20240429,000000,21.94,22.08,21.94,22.05,20614,0
+RF_C.US,D,20240430,000000,21.7,21.97,21.49,21.86,57051,0
+RF_C.US,D,20240501,000000,21.89,22.17,21.76,22.1,36321,0
+RF_C.US,D,20240502,000000,22.08,22.2041,21.85,22.2041,15090,0
+RF_C.US,D,20240503,000000,22.4,22.53,22.125,22.21,19491,0
+RF_C.US,D,20240506,000000,22.37,22.56,22.29,22.51,11821,0
+RF_C.US,D,20240507,000000,22.58,22.63,22.3004,22.36,23667,0
+RF_C.US,D,20240508,000000,22.36,22.51,22.07,22.24,35820,0
+RF_C.US,D,20240509,000000,22.33,22.35,21.58,22.21,27930,0
+RF_C.US,D,20240510,000000,22.27,22.31,22.11,22.28,16095,0
+RF_C.US,D,20240513,000000,22.36,22.39,22.2203,22.25,10202,0
+RF_C.US,D,20240514,000000,22.37,22.43,22.215,22.34,56920,0
+RF_C.US,D,20240515,000000,22.52,22.68,22.49,22.66,25766,0
+RF_C.US,D,20240516,000000,22.71,22.87,22.67,22.86,51470,0
+RF_C.US,D,20240517,000000,22.73,22.85,22.64,22.85,39229,0
+RF_C.US,D,20240520,000000,22.84,23.05,22.81,23.04,44185,0
+RF_C.US,D,20240521,000000,23.08,23.23,23.0524,23.08,49170,0
+RF_C.US,D,20240522,000000,23.1,23.1,22.84,22.94,48881,0
+RF_C.US,D,20240523,000000,22.97,22.97,22.38,22.58,56216,0
+RF_C.US,D,20240524,000000,22.73,22.9899,22.5701,22.79,14481,0
+RF_C.US,D,20240528,000000,22.7,22.725,22.5635,22.59,15532,0
+RF_C.US,D,20240529,000000,22.43,22.51,22.19,22.25,16310,0
+RF_C.US,D,20240530,000000,22.32,22.6159,22.29,22.39,11851,0
+RF_C.US,D,20240531,000000,22.44,23.15,22.44,22.95,98239,0
+RF_C.US,D,20240603,000000,23,23.2558,22.76,22.85,29784,0
+RF_C.US,D,20240604,000000,22.78,22.9,22.76,22.9,14222,0
+RF_C.US,D,20240605,000000,23.02,23.09,22.75,22.815,16633,0
+RF_C.US,D,20240606,000000,22.85,22.9,22.78,22.9,13059,0
+RF_C.US,D,20240607,000000,22.75,22.9,22.55,22.8,15835,0
+RF_C.US,D,20240610,000000,22.87,22.87,22.47,22.49,17628,0
+RF_C.US,D,20240611,000000,22.61,22.61,22.4401,22.49,33808,0
+RF_C.US,D,20240612,000000,22.62,23.1,22.62,22.8,28415,0
+RF_C.US,D,20240613,000000,22.9,22.97,22.4701,22.8,18705,0
+RF_C.US,D,20240614,000000,22.85,22.85,22.65,22.71,13154,0
+RF_C.US,D,20240617,000000,22.71,22.7901,22.62,22.67,20964,0
+RF_C.US,D,20240618,000000,22.78,22.94,22.7,22.85,19835,0
+RF_C.US,D,20240620,000000,22.85,23.05,22.76,22.78,42533,0
+RF_C.US,D,20240621,000000,22.78,22.925,22.7774,22.8,22271,0
+RF_C.US,D,20240624,000000,22.88,22.97,22.79,22.9,15196,0
+RF_C.US,D,20240625,000000,22.97,23.19,22.91,23.19,23877,0
+RF_C.US,D,20240626,000000,23.11,23.17,22.9891,23.17,15318,0
+RF_C.US,D,20240627,000000,23.17,23.3,23.07,23.1,23592,0
+RF_C.US,D,20240628,000000,23.19,23.3174,22.84,22.95,39109,0
+RF_C.US,D,20240701,000000,22.99,23.2162,22.82,22.83,20467,0
+RF_C.US,D,20240702,000000,22.95,23.04,22.88,23,15611,0
+RF_C.US,D,20240703,000000,23.1,23.27,22.92,23.16,18836,0
+RF_C.US,D,20240705,000000,23.26,23.35,23.17,23.18,12506,0
+RF_C.US,D,20240708,000000,23.3088,23.31,23.17,23.17,12391,0
+RF_C.US,D,20240709,000000,23.25,23.3599,23.05,23.05,22629,0
+RF_C.US,D,20240710,000000,23.16,23.28,23.05,23.28,16025,0
+RF_C.US,D,20240711,000000,23.29,23.55,23.29,23.5,20008,0
+RF_C.US,D,20240712,000000,23.55,23.6,23.49,23.6,20661,0
+RF_C.US,D,20240715,000000,23.55,23.65,23.52,23.57,25909,0
+RF_C.US,D,20240716,000000,23.57,23.65,23.43,23.51,47922,0
+RF_C.US,D,20240717,000000,23.51,23.5999,23.4,23.46,18348,0
+RF_C.US,D,20240718,000000,23.5691,23.6,23.46,23.52,26667,0
+RF_C.US,D,20240719,000000,23.47,23.75,23.47,23.69,20752,0
+RF_C.US,D,20240722,000000,23.78,24,23.66,23.7087,210902,0
+RF_C.US,D,20240723,000000,23.75,23.97,23.67,23.77,25326,0
+RF_C.US,D,20240724,000000,23.78,23.84,23.575,23.71,120466,0
+RF_C.US,D,20240725,000000,23.76,23.7972,23.55,23.63,19025,0
+RF_C.US,D,20240726,000000,23.85,23.8699,23.64,23.66,61919,0
+RF_C.US,D,20240729,000000,23.68,23.7142,23.6265,23.69,79314,0
+RF_C.US,D,20240730,000000,23.75,23.76,23.48,23.55,29570,0
+RF_C.US,D,20240731,000000,23.55,23.6,23.07,23.12,181505,0
+RF_C.US,D,20240801,000000,22.8,23.11,22.8,23.1,55343,0
+RF_C.US,D,20240802,000000,22.9,22.96,22.64,22.84,72597,0
+RF_C.US,D,20240805,000000,22.46,22.64,22.15,22.36,52979,0
+RF_C.US,D,20240806,000000,22.36,22.61,22.3401,22.5,23865,0
+RF_C.US,D,20240807,000000,22.5,22.8,22.5,22.73,28176,0
+RF_C.US,D,20240808,000000,22.71,22.83,22.55,22.82,32864,0
+RF_C.US,D,20240809,000000,22.76,22.83,22.65,22.77,25033,0
+RF_C.US,D,20240812,000000,22.68,22.79,22.57,22.62,33431,0
+RF_C.US,D,20240813,000000,22.66,23.13,22.5401,23.13,100285,0
+RF_C.US,D,20240814,000000,23.2,23.49,23.09,23.38,75614,0
+RF_C.US,D,20240815,000000,23.34,23.4399,23.05,23.15,43878,0
+RF_C.US,D,20240816,000000,23.18,23.2833,22.85,23.14,42471,0
+RF_C.US,D,20240819,000000,23.05,23.35,23.01,23.33,27377,0
+RF_C.US,D,20240820,000000,23.39,23.45,23.26,23.45,17165,0
+RF_C.US,D,20240821,000000,23.54,23.785,23.54,23.78,20909,0
+RF_C.US,D,20240822,000000,23.86,23.86,23.71,23.85,14405,0
+RF_C.US,D,20240823,000000,23.94,24.18,23.8507,24.05,26827,0
+RF_C.US,D,20240826,000000,24.1,24.22,23.99,24.08,44019,0
+RF_C.US,D,20240827,000000,24.05,24.09,23.96,24.05,22736,0
+RF_C.US,D,20240828,000000,24.14,24.2099,23.99,24.07,29002,0
+RF_C.US,D,20240829,000000,24.14,24.2997,24.05,24.21,36893,0
+RF_C.US,D,20240830,000000,24.3,24.3,23.73,23.78,64908,0
+RF_C.US,D,20240903,000000,23.88,23.9599,23.69,23.82,43139,0
+RF_C.US,D,20240904,000000,23.94,23.98,23.8001,23.86,130703,0
+RF_C.US,D,20240905,000000,23.86,24.05,23.86,24.04,74694,0
+RF_C.US,D,20240906,000000,24.11,24.12,23.87,23.97,19739,0
+RF_C.US,D,20240909,000000,24.02,24.21,23.9478,24.19,23176,0
+RF_C.US,D,20240910,000000,24.14,24.18,24,24.14,14680,0
+RF_C.US,D,20240911,000000,24.15,24.21,24.0301,24.16,24685,0
+RF_C.US,D,20240912,000000,24.23,24.4244,24.23,24.4,88373,0
+RF_C.US,D,20240913,000000,24.5,24.62,24.3601,24.62,35027,0
+RF_C.US,D,20240916,000000,24.66,24.9,24.4,24.9,41137,0
+RF_C.US,D,20240917,000000,24.92,25.02,24.605,24.62,72883,0
+RF_C.US,D,20240918,000000,24.69,24.8094,24.4901,24.63,53420,0
+RF_C.US,D,20240919,000000,24.82,24.97,24.8,24.89,26418,0
+RF_C.US,D,20240920,000000,24.88,24.98,24.8179,24.98,16641,0
+RF_C.US,D,20240923,000000,24.99,25.13,24.81,25.11,49977,0
+RF_C.US,D,20240924,000000,25.09,25.33,24.8653,25.33,46720,0
+RF_C.US,D,20240925,000000,25.31,25.34,25.1,25.31,47332,0
+RF_C.US,D,20240926,000000,25.42,25.42,25.22,25.24,18590,0
+RF_C.US,D,20240927,000000,25.25,25.4,24.9,24.92,32591,0
+RF_C.US,D,20240930,000000,24.94,24.99,24.36,24.41,131415,0
+RF_C.US,D,20241001,000000,24.49,25.24,24.43,25.11,150720,0
+RF_C.US,D,20241002,000000,25.06,25.24,25.02,25.18,76517,0
+RF_C.US,D,20241003,000000,25.13,25.27,25.05,25.24,83986,0
+RF_C.US,D,20241004,000000,25.2,25.2637,25.07,25.13,92805,0
+RF_C.US,D,20241007,000000,25.06,25.09,24.87,24.89,30842,0
+RF_C.US,D,20241008,000000,24.93,25.167,24.87,25.06,19400,0
+RF_C.US,D,20241009,000000,25.07,25.23,25.0301,25.04,26403,0
+RF_C.US,D,20241010,000000,24.96,25.05,24.85,24.97,34068,0
+RF_C.US,D,20241011,000000,25,25.21,24.95,25.19,22531,0
+RF_C.US,D,20241014,000000,25.11,25.28,25,25.24,22912,0
+RF_C.US,D,20241015,000000,25.25,25.56,25.25,25.4,21781,0
+RF_C.US,D,20241016,000000,25.4,25.54,25.32,25.43,47419,0
+RF_C.US,D,20241017,000000,25.38,25.43,25.1,25.23,36810,0
+RF_C.US,D,20241018,000000,25.25,25.3084,24.93,25.05,37504,0
+RF_C.US,D,20241021,000000,25.06,25.06,24.7,24.85,40337,0
+RF_C.US,D,20241022,000000,24.92,25.09,24.82,24.98,32228,0
+RF_C.US,D,20241023,000000,24.84,24.87,24.6997,24.74,19360,0
+RF_C.US,D,20241024,000000,24.77,25.07,24.77,24.98,32179,0
+RF_C.US,D,20241025,000000,25.08,25.15,24.86,24.92,27626,0
+RF_C.US,D,20241028,000000,25.07,25.07,24.8501,25,23997,0
+RF_C.US,D,20241029,000000,24.85,24.98,24.7475,24.96,14166,0
+RF_C.US,D,20241030,000000,25.03,25.2,24.9901,25.09,27746,0
+RF_C.US,D,20241031,000000,25.14,25.3,24.9635,25.14,63745,0
+RF_C.US,D,20241101,000000,24.89,24.89,24.57,24.6,51918,0
+RF_C.US,D,20241104,000000,24.71,24.89,24.71,24.85,32108,0
+RF_C.US,D,20241105,000000,24.9,25.07,24.9,25.02,44028,0
+RF_C.US,D,20241106,000000,24.84,24.96,24.68,24.89,26970,0
+RF_C.US,D,20241107,000000,24.9,25.1,24.9,25.02,26338,0
+RF_C.US,D,20241108,000000,25.15,25.25,25.08,25.15,21126,0
+RF_C.US,D,20241111,000000,25.2573,25.2573,24.84,24.9,21070,0
+RF_C.US,D,20241112,000000,24.77,24.88,24.54,24.58,63031,0
+RF_C.US,D,20241113,000000,24.5801,24.7569,24.41,24.46,36998,0
+RF_C.US,D,20241114,000000,24.62,24.62,24.36,24.45,36662,0
+RF_C.US,D,20241115,000000,24.47,24.58,24.32,24.56,71662,0
+RF_C.US,D,20241118,000000,24.51,24.76,24.51,24.58,34299,0
+RF_C.US,D,20241119,000000,24.6312,24.6312,24.44,24.4869,22153,0
+RF_C.US,D,20241120,000000,24.59,24.6,24.33,24.4,40284,0
+RF_C.US,D,20241121,000000,24.455,24.6999,24.455,24.61,19688,0
+RF_C.US,D,20241122,000000,24.7466,24.7466,24.62,24.68,15376,0
+RF_C.US,D,20241125,000000,24.83,25.1499,24.8,24.84,16646,0
+RF_C.US,D,20241126,000000,24.92,24.92,24.57,24.64,22407,0
+RF_C.US,D,20241127,000000,24.79,24.9,24.67,24.72,24183,0
+RF_C.US,D,20241129,000000,24.74,25.27,24.74,25.18,73627,0
+RF_C.US,D,20241202,000000,25.03,25.09,24.92,24.96,48658,0
+RF_C.US,D,20241203,000000,24.98,25.05,24.79,24.96,95031,0
+RF_C.US,D,20241204,000000,24.93,25,24.71,24.76,86223,0
+RF_C.US,D,20241205,000000,24.81,24.88,24.75,24.77,34752,0
+RF_C.US,D,20241206,000000,24.9,24.9191,24.77,24.77,21296,0
+RF_C.US,D,20241209,000000,24.86,24.86,24.53,24.56,56297,0
+RF_C.US,D,20241210,000000,24.504,24.63,24.42,24.47,50870,0
+RF_C.US,D,20241211,000000,24.59,24.655,24.43,24.46,31472,0
+RF_C.US,D,20241212,000000,24.45,24.5076,24.25,24.25,70500,0
+RF_C.US,D,20241213,000000,24.305,24.425,24.19,24.41,66864,0
+RF_C.US,D,20241216,000000,24.47,24.64,24.36,24.6,83077,0
+RF_C.US,D,20241217,000000,24.62,24.6553,24.5094,24.6,32360,0
+RF_C.US,D,20241218,000000,24.63,24.66,24.14,24.19,59470,0
+RF_C.US,D,20241219,000000,24.1,24.45,23.82,24.04,51508,0
+RF_C.US,D,20241220,000000,24.09,24.305,24.07,24.13,23922,0
+RF_C.US,D,20241223,000000,24.18,24.22,23.94,24,28380,0
+RF_C.US,D,20241224,000000,23.88,24.01,23.725,23.89,21271,0
+RF_C.US,D,20241226,000000,23.78,23.89,23.75,23.83,26907,0
+RF_C.US,D,20241227,000000,23.81,23.9399,23.68,23.85,48082,0
+RF_C.US,D,20241230,000000,23.76,24.18,23.73,24.03,48849,0
+RF_C.US,D,20241231,000000,24.119229,24.3,23.925,24.24,220082,0
+RF_C.US,D,20250102,000000,24.25,24.52,24.25,24.48,20891,0
+RF_C.US,D,20250103,000000,24.43,24.6999,24.43,24.55,21951,0
+RF_C.US,D,20250106,000000,24.492,24.6662,24.3619,24.44,17134,0
+RF_C.US,D,20250107,000000,24.48,24.5,24.0017,24.12,72753,0
+RF_C.US,D,20250108,000000,24.07,24.2,24.0105,24.09,44667,0
+RF_C.US,D,20250110,000000,23.93,24.12,23.82,23.93,55122,0
+RF_C.US,D,20250113,000000,24.01,24.01,23.76,23.81,33401,0
+RF_C.US,D,20250114,000000,23.86,24.08,23.79,23.93,27808,0
+RF_C.US,D,20250115,000000,24.18,24.87,24.16,24.77,170940,0
+RF_C.US,D,20250116,000000,24.75,24.97,24.67,24.84,93910,0
+RF_C.US,D,20250117,000000,25,25,24.76,24.81,38421,0
+RF_C.US,D,20250121,000000,24.91,24.93,24.78,24.8,110293,0
+RF_C.US,D,20250122,000000,24.6904,24.8399,24.621,24.71,50082,0
+RF_C.US,D,20250123,000000,24.5,24.78,24.5,24.73,40534,0
+RF_C.US,D,20250124,000000,24.81,24.9599,24.7,24.79,50937,0
+RF_C.US,D,20250127,000000,24.74,24.91,24.73,24.81,76819,0
+RF_C.US,D,20250128,000000,24.81,24.9,24.6815,24.77,24438,0
+RF_C.US,D,20250129,000000,24.79,24.8581,24.6807,24.75,52222,0
+RF_C.US,D,20250130,000000,24.69,24.91,24.69,24.87,23101,0
+RF_C.US,D,20250131,000000,24.9,24.9999,24.72,24.74,61169,0
+RF_C.US,D,20250203,000000,24.66,24.66,24.2,24.35,33789,0
+RF_C.US,D,20250204,000000,24.385,24.4555,24.26,24.38,23317,0
+RF_C.US,D,20250205,000000,24.5657,24.6,24.44,24.52,21974,0
+RF_C.US,D,20250206,000000,24.51,24.58,24.2501,24.27,45588,0
+RF_C.US,D,20250207,000000,24.235,24.48,24.12,24.35,45481,0
+RF_C.US,D,20250210,000000,24.47,24.48,24.38,24.4,23451,0
+RF_C.US,D,20250211,000000,24.3915,24.4896,24.3318,24.36,13523,0
+RF_C.US,D,20250212,000000,24.12,24.2301,24.002,24.16,19283,0
+RF_C.US,D,20250213,000000,24.35,24.45,24.22,24.36,40533,0
+RF_C.US,D,20250214,000000,24.4,24.63,24.4,24.52,21587,0
+RF_C.US,D,20250218,000000,24.46,24.6788,24.2708,24.44,12213,0
+RF_C.US,D,20250219,000000,24.43,24.43,24.21,24.25,29309,0
+RF_C.US,D,20250220,000000,24.35,24.3808,24.25,24.26,16638,0
+RF_C.US,D,20250221,000000,24.2694,24.45,24.26,24.33,21180,0
+RF_C.US,D,20250224,000000,24.3311,24.49,24.3311,24.41,19156,0
+RF_C.US,D,20250225,000000,24.59,24.69,24.46,24.52,15124,0
+RF_C.US,D,20250226,000000,24.5792,24.65,24.46,24.53,32510,0
+RF_C.US,D,20250227,000000,24.6296,24.6296,24.42,24.42,17858,0
+RF_C.US,D,20250228,000000,24.5,24.57,24.32,24.47,40383,0
+RF_C.US,D,20250303,000000,24.44,24.59,24.44,24.54,20988,0
+RF_C.US,D,20250304,000000,24.24,24.53,24.24,24.32,21617,0
+RF_C.US,D,20250305,000000,24.5499,24.5499,24.21,24.25,17558,0
+RF_C.US,D,20250306,000000,24.15,24.33,24.15,24.23,14224,0
+RF_C.US,D,20250307,000000,24.34,24.34,24.07,24.1,28521,0
+RF_C.US,D,20250310,000000,24.04,24.1473,23.92,23.95,17111,0
+RF_C.US,D,20250311,000000,24.0781,24.0781,23.68,23.72,28887,0
+RF_C.US,D,20250312,000000,23.76,23.86,23.61,23.75,22358,0
+RF_C.US,D,20250313,000000,23.74,23.92,23.63,23.82,32971,0
+RF_C.US,D,20250314,000000,23.87,24.02,23.78,23.78,20914,0
+RF_C.US,D,20250317,000000,23.82,24.08,23.81,24.05,27014,0
+RF_C.US,D,20250318,000000,23.906,24.02,23.81,23.91,13320,0
+RF_C.US,D,20250319,000000,23.9,24.0453,23.87,24,35802,0
+RF_C.US,D,20250320,000000,23.91,24.04,23.86,24,17234,0
+RF_C.US,D,20250321,000000,23.95,24.11,23.9101,24.08,30019,0
+RF_C.US,D,20250324,000000,24.05,24.47,24.02,24.37,75033,0
+RF_C.US,D,20250325,000000,24.41,24.62,24.282,24.57,59789,0
+RF_C.US,D,20250326,000000,24.535,24.59,24.4,24.44,39181,0
+RF_C.US,D,20250327,000000,24.48,24.49,24.27,24.34,27685,0
+RF_C.US,D,20250328,000000,24.3409,24.44,24.1,24.12,36419,0
+RF_C.US,D,20250331,000000,24.2169,24.2169,23.53,23.63,220468,0
+RF_C.US,D,20250401,000000,23.725,23.7558,23.37,23.51,67617,0
+RF_C.US,D,20250402,000000,23.41,23.53,23.38,23.48,34033,0
+RF_C.US,D,20250403,000000,23,23.22,22.76,23.08,49526,0
+RF_C.US,D,20250404,000000,22.89,22.99,22.2301,22.97,52777,0
+RF_C.US,D,20250407,000000,22.4491,23.12,22.06,22.41,66008,0
+RF_C.US,D,20250408,000000,22.5254,22.8191,21.94,22.3978,84043,0
+RF_C.US,D,20250409,000000,22.18,22.99,22.02,22.99,29858,0
+RF_C.US,D,20250410,000000,22.94,22.94,22.49,22.64,50132,0
+RF_C.US,D,20250411,000000,22.48,22.6499,22.02,22.3108,32303,0
+RF_C.US,D,20250414,000000,22.385,22.55,22.2428,22.54,25389,0
+RF_C.US,D,20250415,000000,22.61,22.61,22.42,22.45,17509,0
+RF_C.US,D,20250416,000000,22.46,22.5893,22.37,22.38,13283,0
+RF_C.US,D,20250417,000000,22.55,22.55,22.3,22.3,21814,0
+RF_C.US,D,20250421,000000,22.26,22.43,22.02,22.07,37679,0
+RF_C.US,D,20250422,000000,22.225,22.4,22.1101,22.25,75667,0
+RF_C.US,D,20250423,000000,22.42,22.59,22.42,22.5,42488,0
+RF_C.US,D,20250424,000000,22.515,22.71,22.48,22.62,25409,0
+RF_C.US,D,20250425,000000,22.67,22.68,22.56,22.67,19954,0
+RF_C.US,D,20250428,000000,22.6017,22.8,22.51,22.75,34673,0
+RF_C.US,D,20250429,000000,22.745,22.94,22.65,22.81,29542,0
+RF_C.US,D,20250430,000000,22.75,23.03,22.71,23.02,106286,0
+RF_C.US,D,20250501,000000,22.6501,23.06,22.65,23.06,50869,0
+RF_C.US,D,20250502,000000,23.1079,23.43,22.9604,23.3,27835,0
+RF_C.US,D,20250505,000000,23.3,23.49,23.173,23.38,27059,0
+RF_C.US,D,20250506,000000,23.37,23.51,23.23,23.36,15381,0
+RF_C.US,D,20250507,000000,23.4,23.4767,23.35,23.43,20651,0
+RF_C.US,D,20250508,000000,23.4058,23.659,23.3771,23.54,30698,0
+RF_C.US,D,20250509,000000,23.6423,23.6423,23.4402,23.5426,16166,0
+RF_C.US,D,20250512,000000,23.5833,23.6634,23.5004,23.5894,23145,0
+RF_C.US,D,20250513,000000,23.5894,23.97,23.49,23.81,60672,0
+RF_C.US,D,20250514,000000,23.86,23.86,23.64,23.64,22980,0
+RF_C.US,D,20250515,000000,23.7899,23.8056,23.55,23.65,64198,0
+RF_C.US,D,20250516,000000,23.615,23.72,23.488,23.52,36631,0
+RF_C.US,D,20250519,000000,23.455,23.6,23.31,23.3764,17764,0
+RF_C.US,D,20250520,000000,23.44,23.56,23.41,23.43,15733,0
+RF_C.US,D,20250521,000000,23.41,23.48,22.9652,22.99,25012,0
+RF_C.US,D,20250522,000000,22.91,23.2538,22.86,23,30764,0
+RF_C.US,D,20250523,000000,23.0701,23.0701,22.83,22.915,12968,0
+RF_C.US,D,20250527,000000,23.1199,23.23,22.96,23.22,17294,0
+RF_C.US,D,20250528,000000,23.1228,23.22,22.95,23,28483,0
+RF_C.US,D,20250529,000000,23.07,23.07,22.81,22.81,40387,0
+RF_C.US,D,20250530,000000,22.7951,22.99,22.68,22.68,154180,0
+RF_C.US,D,20250602,000000,22.8473,22.9506,22.66,22.7268,40209,0
+RF_C.US,D,20250603,000000,24.27,24.27,22.79,23.09,55506,0
+RF_C.US,D,20250604,000000,23.15,24.18,23.07,23.97,285652,0
+RF_C.US,D,20250605,000000,24,24.2,23.93,23.99,69648,0
+RF_C.US,D,20250606,000000,23.95,24.04,23.85,23.85,40362,0
+RF_C.US,D,20250609,000000,23.91,23.99,23.8879,23.9,26476,0
+RF_C.US,D,20250610,000000,23.96,23.99,23.9,23.99,25393,0
+RF_C.US,D,20250611,000000,24.07,24.21,23.96,24.05,65590,0
+RF_C.US,D,20250612,000000,24.06,24.105,23.98,24.01,31899,0
+RF_C.US,D,20250613,000000,23.9,24.08,23.81,23.89,52620,0
+RF_C.US,D,20250616,000000,23.935,24.0496,23.9168,23.93,38339,0
+RF_C.US,D,20250617,000000,24,24.03,23.85,23.87,42116,0
+RF_C.US,D,20250618,000000,23.98,24.09,23.92,24,57061,0
+RF_C.US,D,20250620,000000,24.31,24.31,23.9501,24.1,55492,0
+RF_C.US,D,20250623,000000,24.165,24.35,24.11,24.25,61086,0
+RF_C.US,D,20250624,000000,24.305,24.51,24.285,24.41,108138,0
+RF_C.US,D,20250625,000000,24.51,24.5479,24.17,24.18,84888,0
+RF_C.US,D,20250626,000000,24.26,24.27,24.15,24.23,39939,0
+RF_C.US,D,20250627,000000,24.25,24.34,24.1,24.12,55369,0
+RF_C.US,D,20250630,000000,24.1641,24.2,23.87,23.87,301830,0
+RF_C.US,D,20250701,000000,23.9999,24.19,23.88,24.13,66867,0
+RF_C.US,D,20250702,000000,24,24.59,24,24.49,101328,0
+RF_C.US,D,20250703,000000,24.57,24.64,24.41,24.53,32791,0
+RF_C.US,D,20250707,000000,24.53,24.57,24.3801,24.45,105207,0
+RF_C.US,D,20250708,000000,24.44,24.69,24.4,24.58,48203,0
+RF_C.US,D,20250709,000000,24.69,24.8,24.5917,24.72,25279,0
+RF_C.US,D,20250710,000000,24.6,24.87,24.6,24.75,43730,0
+RF_C.US,D,20250711,000000,24.69,24.7057,24.58,24.64,39277,0
+RF_C.US,D,20250714,000000,24.69,24.69,24.4496,24.58,27930,0
+RF_C.US,D,20250715,000000,24.66,24.66,24.4,24.46,35873,0
+RF_C.US,D,20250716,000000,24.535,24.6334,24.34,24.54,36859,0
+RF_C.US,D,20250717,000000,24.62,24.67,24.5,24.59,86536,0
+RF_C.US,D,20250718,000000,24.5228,25.58,24.51,24.52,20879,0
+RF_C.US,D,20250721,000000,24.6499,24.68,24.51,24.57,32430,0
+RF_C.US,D,20250722,000000,24.6306,24.67,24.51,24.54,10608,0
+RF_C.US,D,20250723,000000,24.6682,24.6682,24.37,24.5,41328,0
+RF_C.US,D,20250724,000000,24.4,24.54,24.4,24.46,18209,0
+RF_C.US,D,20250725,000000,24.48,24.59,24.47,24.55,28723,0
+RF_C.US,D,20250728,000000,24.56,24.65,24.53,24.57,20813,0
+RF_C.US,D,20250729,000000,24.6145,24.75,24.57,24.75,17675,0
+RF_C.US,D,20250730,000000,24.86,24.86,24.6327,24.75,23313,0
+RF_C.US,D,20250731,000000,24.74,24.9,24.59,24.87,51604,0
+RF_C.US,D,20250801,000000,24.53,24.59,24.4,24.48,17495,0
+RF_C.US,D,20250804,000000,24.517,24.58,24.47,24.58,21785,0
+RF_C.US,D,20250805,000000,24.475,24.53,24.34,24.49,22033,0
+RF_C.US,D,20250806,000000,24.4768,24.6,24.4,24.42,64548,0
+RF_C.US,D,20250807,000000,24.4054,24.63,24.31,24.51,43604,0
+RF_C.US,D,20250808,000000,24.76,24.76,24.5081,24.61,16988,0
+RF_C.US,D,20250811,000000,24.6626,24.6626,24.51,24.53,7121,0
+RF_C.US,D,20250812,000000,24.54,24.68,24.53,24.64,11611,0
+RF_C.US,D,20250813,000000,24.7499,24.75,24.57,24.68,19757,0
+RF_C.US,D,20250814,000000,24.6006,24.72,24.55,24.67,19873,0
+RF_C.US,D,20250815,000000,24.655,24.75,24.59,24.7,29583,0
+RF_C.US,D,20250818,000000,24.7123,24.78,24.62,24.72,24655,0
+RF_C.US,D,20250819,000000,24.71,24.79,24.69,24.77,27456,0
+RF_C.US,D,20250820,000000,24.7142,24.78,24.68,24.74,20434,0
+RF_C.US,D,20250821,000000,24.691,24.73,24.53,24.53,48076,0
+RF_C.US,D,20250822,000000,24.607,24.69,24.49,24.5268,34068,0
+RF_C.US,D,20250825,000000,24.54,24.63,24.36,24.44,18776,0
+RF_C.US,D,20250826,000000,24.558,24.558,24.1,24.25,34607,0
+RF_C.US,D,20250827,000000,24.31,24.32,24.05,24.05,65934,0
+RF_C.US,D,20250828,000000,24.05,24.08,23.95,24.02,29663,0
+RF_C.US,D,20250829,000000,23.9942,24.08,23.81,23.92,105822,0
+RF_C.US,D,20250902,000000,23.94,24.0122,23.9,24.0122,17472,0
+RF_C.US,D,20250903,000000,24.1,24.2,23.99,24.06,28360,0
+RF_C.US,D,20250904,000000,24.1275,24.16,24.04,24.16,25099,0
+RF_C.US,D,20250905,000000,24.34,24.34,24.05,24.18,48079,0
+RF_C.US,D,20250908,000000,24.3159,24.3159,24.12,24.22,32396,0
+RF_C.US,D,20250909,000000,24.22,24.3399,24.15,24.22,42327,0
+RF_C.US,D,20250910,000000,24.16,24.85,24.16,24.54,52001,0
+RF_C.US,D,20250911,000000,24.72,24.86,24.6197,24.835,21837,0
+RF_C.US,D,20250912,000000,24.7266,24.85,24.67,24.79,27695,0
+RF_C.US,D,20250915,000000,24.68,24.85,24.68,24.85,20189,0
+RF_C.US,D,20250916,000000,24.785,24.8599,24.72,24.8,15729,0
+RF_C.US,D,20250917,000000,24.775,24.89,24.72,24.8,30348,0
+RF_C.US,D,20250918,000000,24.66,24.85,24.66,24.85,23358,0
+RF_C.US,D,20250919,000000,24.84,24.9,24.7501,24.86,19345,0
+RF_C.US,D,20250922,000000,24.8722,25.1,24.6668,25,31127,0
+RF_C.US,D,20250923,000000,24.975,25.01,24.88,24.91,22242,0
+RF_C.US,D,20250924,000000,24.9142,24.97,24.76,24.8,18957,0
+RF_C.US,D,20250925,000000,24.75,24.84,24.61,24.66,21370,0
+RF_C.US,D,20250926,000000,24.66,24.67,24.51,24.59,20943,0
+RF_C.US,D,20250929,000000,24.55,24.7692,24.54,24.61,20071,0
+RF_C.US,D,20250930,000000,24.6,24.71,24.37,24.49,73678,0
+RF_C.US,D,20251001,000000,24.57,24.74,24.33,24.4,30628,0
+RF_C.US,D,20251002,000000,24.4041,24.6092,24.4041,24.525,11437,0
+RF_C.US,D,20251003,000000,24.3501,24.58,24.3501,24.52,15406,0
+RF_C.US,D,20251006,000000,24.43,24.74,24.38,24.72,17100,0
+RF_C.US,D,20251007,000000,24.6,24.85,24.6,24.77,26535,0
+RF_C.US,D,20251008,000000,24.7,24.82,24.68,24.7,24778,0
+RF_C.US,D,20251009,000000,24.6971,24.816,24.5601,24.67,22612,0
+RF_C.US,D,20251010,000000,24.735,24.7599,24.45,24.57,25554,0
+RF_C.US,D,20251013,000000,24.566,24.75,24.5001,24.65,18556,0
+RF_C.US,D,20251014,000000,24.6499,24.75,24.55,24.65,19080,0
+RF_C.US,D,20251015,000000,24.68,24.83,24.5301,24.65,14949,0
+RF_C.US,D,20251016,000000,24.6516,24.8,24.04,24.22,34035,0
+RF_C.US,D,20251017,000000,24.349,24.6499,24.2201,24.45,18249,0
+RF_C.US,D,20251020,000000,24.7,24.76,24.51,24.7,14910,0
+RF_C.US,D,20251021,000000,24.79,24.88,24.7055,24.84,10611,0
+RF_C.US,D,20251022,000000,24.784,24.9,24.784,24.81,17130,0
+RF_C.US,D,20251023,000000,24.7993,24.89,24.7301,24.83,17898,0
+RF_C.US,D,20251024,000000,24.856,24.96,24.8,24.86,16460,0
+RF_C.US,D,20251027,000000,24.94,25.05,24.89,24.97,21269,0
+RF_C.US,D,20251028,000000,25.05,25.07,24.97,25.03,17874,0
+RF_C.US,D,20251029,000000,25.07,25.08,24.89,24.89,17457,0
+RF_C.US,D,20251030,000000,24.81,24.92,24.7701,24.78,26815,0
+RF_C.US,D,20251031,000000,24.825,24.835,24.61,24.67,58489,0
+RF_C.US,D,20251103,000000,24.33,24.4064,24.1923,24.3,19136,0
+RF_C.US,D,20251104,000000,24.21,24.34,24.16,24.34,17743,0
+RF_C.US,D,20251105,000000,24.2459,24.4794,24.13,24.39,15891,0
+RF_C.US,D,20251106,000000,24.403,24.403,24.2201,24.33,21611,0
+RF_C.US,D,20251107,000000,24.33,24.4238,24.1851,24.25,17718,0
+RF_C.US,D,20251110,000000,24.46,24.46,24.2,24.37,13050,0
+RF_C.US,D,20251111,000000,24.37,24.37,24.23,24.325,15890,0
+RF_C.US,D,20251112,000000,24.28,24.3322,24.1714,24.24,29952,0
+RF_C.US,D,20251113,000000,24.1444,24.2628,23.9,23.9,19062,0
+RF_C.US,D,20251114,000000,23.9,23.9999,23.72,23.72,22144,0
+RF_C.US,D,20251117,000000,23.8866,23.89,23.46,23.5375,19179,0
+RF_C.US,D,20251118,000000,23.4994,23.65,23.43,23.47,29110,0
+RF_C.US,D,20251119,000000,23.41,23.435,23.27,23.3,31903,0
+RF_C.US,D,20251120,000000,23.395,23.401,22.99,23.23,73694,0
+RF_C.US,D,20251121,000000,23.21,23.58,23.11,23.49,24483,0
+RF_C.US,D,20251124,000000,23.42,23.7086,23.42,23.7,16786,0
+RF_C.US,D,20251125,000000,23.7327,23.7751,23.5275,23.74,20641,0
+RF_C.US,D,20251126,000000,23.84,23.8499,23.63,23.72,24469,0
+RF_C.US,D,20251128,000000,23.7681,23.8099,23.58,23.72,28642,0
+RF_C.US,D,20251201,000000,23.58,23.8799,23.51,23.53,36756,0
+RF_C.US,D,20251202,000000,23.5457,23.79,23.53,23.7333,24758,0
+RF_C.US,D,20251203,000000,23.79,23.81,23.62,23.7,33610,0
+RF_C.US,D,20251204,000000,23.87,24.09,23.7134,23.94,38356,0
+RF_C.US,D,20251205,000000,23.8601,24.0399,23.8601,23.871,36797,0
+RF_C.US,D,20251208,000000,23.9999,24.03,23.8,24,22651,0
+RF_C.US,D,20251209,000000,23.8201,24.03,23.8,23.8,28888,0
+RF_C.US,D,20251210,000000,23.86,23.86,23.5,23.64,55061,0
+RF_C.US,D,20251211,000000,23.64,23.8,23.64,23.75,25313,0
+RF_C.US,D,20251212,000000,23.62,23.75,23.53,23.53,25415,0
+RF_C.US,D,20251215,000000,23.5301,23.66,23.41,23.525,38915,0
+RF_C.US,D,20251216,000000,23.4201,23.59,23.38,23.59,41946,0
+RF_C.US,D,20251217,000000,23.59,23.66,23.39,23.51,38057,0
+RF_C.US,D,20251218,000000,23.52,23.86,23.5191,23.86,52134,0
+RF_C.US,D,20251219,000000,23.76,23.89,23.73,23.76,28135,0
+RF_C.US,D,20251222,000000,23.76,24.0699,23.76,23.91,33668,0
+RF_C.US,D,20251223,000000,23.905,23.98,23.74,23.76,21820,0
+RF_C.US,D,20251224,000000,23.75,23.9,23.75,23.89,14700,0
+RF_C.US,D,20251226,000000,23.89,23.9,23.7525,23.855,16617,0
+RF_C.US,D,20251229,000000,23.82,23.83,23.66,23.7325,19777,0
+RF_C.US,D,20251230,000000,23.7,23.7399,23.57,23.58,38267,0
+RF_C.US,D,20251231,000000,23.69,23.69,23.3701,23.49,36016,0
+RF_C.US,D,20260102,000000,23.575,23.7399,23.4317,23.73,25996,0
+RF_C.US,D,20260105,000000,23.69,23.86,23.69,23.76,41541,0
+RF_C.US,D,20260106,000000,23.775,23.89,23.7101,23.8,37199,0
+RF_C.US,D,20260107,000000,23.9,24.07,23.86,24.07,81279,0
+RF_C.US,D,20260108,000000,24.07,24.24,24.02,24.15,39360,0
+RF_C.US,D,20260109,000000,24.12,24.55,24.02,24.47,42168,0
+RF_C.US,D,20260112,000000,24.47,24.59,24.42,24.525,26925,0
+RF_C.US,D,20260113,000000,24.4401,24.68,24.4401,24.63,34094,0
+RF_C.US,D,20260114,000000,24.61,24.6885,24.51,24.6,28255,0
+RF_C.US,D,20260115,000000,24.625,24.71,24.54,24.6,29040,0
+RF_C.US,D,20260116,000000,24.605,24.65,24.5,24.62,26660,0
+RF_C.US,D,20260120,000000,24.54,24.6,24,24.48,31544,0
+RF_C.US,D,20260121,000000,24.525,24.65,24.38,24.64,28002,0
+RF_C.US,D,20260122,000000,24.61,24.82,24.5533,24.74,16357,0
+RF_C.US,D,20260123,000000,24.695,24.98,24.61,24.94,34057,0
+RF_C.US,D,20260126,000000,24.8201,24.9893,24.8201,24.98,23607,0
+RF_C.US,D,20260127,000000,24.85,24.9799,24.82,24.82,26739,0
+RF_C.US,D,20260128,000000,24.885,24.9,24.7501,24.9,48717,0
+RF_C.US,D,20260129,000000,24.905,25,24.86,24.9,44530,0
+RF_C.US,D,20260130,000000,24.9899,24.9899,24.71,24.71,63242,0
+RF_C.US,D,20260202,000000,24.41,24.6608,24.35,24.55,72961,0
+RF_C.US,D,20260203,000000,24.515,24.6,24.31,24.315,25375,0
+RF_C.US,D,20260204,000000,24.39,24.445,24.22,24.24,17113,0
+RF_C.US,D,20260205,000000,24.2901,24.4,24.15,24.23,34472,0
+RF_C.US,D,20260206,000000,24.23,24.54,24.2,24.54,30577,0
+RF_C.US,D,20260209,000000,24.46,24.85,24.38,24.75,44930,0
+RF_C.US,D,20260210,000000,24.6101,24.84,24.61,24.73,11691,0
+RF_C.US,D,20260211,000000,24.78,24.93,24.6601,24.93,42742,0
+RF_C.US,D,20260212,000000,24.93,24.94,24.77,24.82,31418,0
+RF_C.US,D,20260213,000000,24.82,24.91,24.8,24.86,102069,0
+RF_C.US,D,20260217,000000,24.8601,24.96,24.86,24.915,41973,0
+RF_C.US,D,20260218,000000,24.88,25.06,24.86,24.86,27379,0
diff --git a/daily/us/nyse stocks/2/ritm_c.us.txt b/daily/us/nyse stocks/2/ritm_c.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1fbe21f9e7981af1d872482ea2235357f749a7e2
--- /dev/null
+++ b/daily/us/nyse stocks/2/ritm_c.us.txt	
@@ -0,0 +1,890 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RITM_C.US,D,20220803,000000,20.48,20.48,20.11,20.29,14277,0
+RITM_C.US,D,20220804,000000,20.35,20.4882,20.02,20.02,26280,0
+RITM_C.US,D,20220805,000000,20.23,20.43,20.02,20.2,18579,0
+RITM_C.US,D,20220808,000000,20.2,20.4415,20.2,20.394,20267,0
+RITM_C.US,D,20220809,000000,20.44,20.4499,20.25,20.28,20314,0
+RITM_C.US,D,20220810,000000,20.3,20.38,20.3,20.34,8156,0
+RITM_C.US,D,20220811,000000,20.44,20.7,20.3,20.38,19288,0
+RITM_C.US,D,20220812,000000,20.27,20.6441,20.27,20.44,11966,0
+RITM_C.US,D,20220815,000000,20.84,20.97,20.37,20.5,20386,0
+RITM_C.US,D,20220816,000000,20.4,20.8,20.38,20.64,21624,0
+RITM_C.US,D,20220817,000000,20.65,20.65,20.32,20.32,12408,0
+RITM_C.US,D,20220818,000000,20.33,20.4299,19.95,20,55560,0
+RITM_C.US,D,20220819,000000,20,20.05,19.76,20.04,18022,0
+RITM_C.US,D,20220822,000000,19.8,19.8514,19.51,19.7867,29733,0
+RITM_C.US,D,20220823,000000,19.75,19.83,19.5401,19.6,24008,0
+RITM_C.US,D,20220824,000000,19.6,19.8,19.51,19.7181,23267,0
+RITM_C.US,D,20220825,000000,19.67,20.07,19.63,19.69,16033,0
+RITM_C.US,D,20220826,000000,19.86,19.9,19.59,19.65,30298,0
+RITM_C.US,D,20220829,000000,19.58,19.7,19.3565,19.63,22569,0
+RITM_C.US,D,20220830,000000,19.75,19.75,19.5,19.5,15456,0
+RITM_C.US,D,20220831,000000,19.4,19.65,19.2,19.53,46330,0
+RITM_C.US,D,20220901,000000,19.53,19.53,19.1,19.11,31794,0
+RITM_C.US,D,20220902,000000,19.12,19.31,19.01,19.17,34364,0
+RITM_C.US,D,20220906,000000,19.11,19.11,18.74,18.8217,24509,0
+RITM_C.US,D,20220907,000000,19.0391,19.0391,18.68,18.7,67324,0
+RITM_C.US,D,20220908,000000,18.79,18.97,18.7001,18.9,17372,0
+RITM_C.US,D,20220909,000000,18.95,19.21,18.95,19.03,21248,0
+RITM_C.US,D,20220912,000000,19.04,19.23,18.9,19,14110,0
+RITM_C.US,D,20220913,000000,18.9,18.99,18.84,18.99,29719,0
+RITM_C.US,D,20220914,000000,19.19,19.43,18.9261,19.43,18720,0
+RITM_C.US,D,20220915,000000,19.21,19.5694,19.01,19.01,22242,0
+RITM_C.US,D,20220916,000000,19.02,19.02,18.8,18.9,16352,0
+RITM_C.US,D,20220919,000000,18.8,18.8999,18.6,18.6,35921,0
+RITM_C.US,D,20220920,000000,18.68,18.68,18.01,18.06,63096,0
+RITM_C.US,D,20220921,000000,18.2,18.35,17.8,17.8,26085,0
+RITM_C.US,D,20220922,000000,17.9,18.18,17.56,17.86,59371,0
+RITM_C.US,D,20220923,000000,17.9211,17.9211,17.0198,17.23,43400,0
+RITM_C.US,D,20220926,000000,17.22,17.58,16.57,17.255,57640,0
+RITM_C.US,D,20220927,000000,17.16,17.49,16.826,17.11,32571,0
+RITM_C.US,D,20220928,000000,16.99,18.26,16.99,17.57,34474,0
+RITM_C.US,D,20220929,000000,17.55,17.55,16.6,16.99,35922,0
+RITM_C.US,D,20220930,000000,17,17.58,16.75,17.45,109876,0
+RITM_C.US,D,20221003,000000,17.36,17.74,17.35,17.54,21956,0
+RITM_C.US,D,20221004,000000,17.71,18.2,17.71,17.91,13580,0
+RITM_C.US,D,20221005,000000,17.75,18.22,17.59,17.82,50493,0
+RITM_C.US,D,20221006,000000,17.92,17.92,17.25,17.4,17846,0
+RITM_C.US,D,20221007,000000,17.09,17.3,16.66,16.99,27605,0
+RITM_C.US,D,20221010,000000,17.12,17.12,16.52,16.62,26940,0
+RITM_C.US,D,20221011,000000,16.51,16.8,16.43,16.43,45655,0
+RITM_C.US,D,20221012,000000,16.43,16.49,16.15,16.49,26065,0
+RITM_C.US,D,20221013,000000,16.26,16.65,16.21,16.485,32172,0
+RITM_C.US,D,20221014,000000,16.97,16.98,16.21,16.21,18591,0
+RITM_C.US,D,20221017,000000,16.4147,16.422,16.05,16.07,16866,0
+RITM_C.US,D,20221018,000000,16.13,16.63,16.13,16.4078,33903,0
+RITM_C.US,D,20221019,000000,16.45,16.45,15.75,15.88,31021,0
+RITM_C.US,D,20221020,000000,15.8,16.15,15.435,15.53,38132,0
+RITM_C.US,D,20221021,000000,15.55,15.7495,15.26,15.47,197401,0
+RITM_C.US,D,20221024,000000,15.6,15.75,15.33,15.58,77569,0
+RITM_C.US,D,20221025,000000,15.51,15.83,15.49,15.78,148715,0
+RITM_C.US,D,20221026,000000,15.95,16.06,15.6,15.75,67282,0
+RITM_C.US,D,20221027,000000,15.75,16.39,15.75,16.15,43211,0
+RITM_C.US,D,20221028,000000,16.34,16.525,16.21,16.31,23782,0
+RITM_C.US,D,20221031,000000,16.47,16.47,16.12,16.12,36454,0
+RITM_C.US,D,20221101,000000,16.2537,16.3133,15.94,16.04,68750,0
+RITM_C.US,D,20221102,000000,16.17,16.435,16.0147,16.13,97169,0
+RITM_C.US,D,20221103,000000,16.09,16.17,15.945,16.08,34205,0
+RITM_C.US,D,20221104,000000,16.05,16.5001,16.05,16.2226,49560,0
+RITM_C.US,D,20221107,000000,16.28,16.57,16.18,16.48,48630,0
+RITM_C.US,D,20221108,000000,16.41,17.0501,16.41,16.95,67304,0
+RITM_C.US,D,20221109,000000,16.86,16.87,16.55,16.69,35360,0
+RITM_C.US,D,20221110,000000,16.9,17.79,16.9,17.68,125225,0
+RITM_C.US,D,20221111,000000,17.69,18.82,17.6534,18.74,100545,0
+RITM_C.US,D,20221114,000000,18.7,18.99,18.4037,18.5,44475,0
+RITM_C.US,D,20221115,000000,18.94,18.99,18.5208,18.62,48358,0
+RITM_C.US,D,20221116,000000,18.45,18.68,18.4,18.4,57184,0
+RITM_C.US,D,20221117,000000,18.2,18.22,17.5601,17.97,34425,0
+RITM_C.US,D,20221118,000000,17.88,18.16,17.55,17.73,55603,0
+RITM_C.US,D,20221121,000000,17.75,18.19,17.75,17.83,34565,0
+RITM_C.US,D,20221122,000000,17.86,18.19,17.85,18.15,35806,0
+RITM_C.US,D,20221123,000000,18.1,18.31,18.06,18.2,19906,0
+RITM_C.US,D,20221125,000000,18.32,18.32,18.055,18.08,7634,0
+RITM_C.US,D,20221128,000000,18.08,18.1154,17.67,17.78,28156,0
+RITM_C.US,D,20221129,000000,17.75,17.9,17.57,17.57,38069,0
+RITM_C.US,D,20221130,000000,17.56,18.33,17.56,18.19,71711,0
+RITM_C.US,D,20221201,000000,18.03,18.4,18.03,18.32,39835,0
+RITM_C.US,D,20221202,000000,18.32,18.32,18.06,18.3,46347,0
+RITM_C.US,D,20221205,000000,18.25,18.25,17.76,17.76,15588,0
+RITM_C.US,D,20221206,000000,17.76,17.9794,17.33,17.65,56516,0
+RITM_C.US,D,20221207,000000,17.65,17.95,17.65,17.95,32357,0
+RITM_C.US,D,20221208,000000,17.99,18.25,17.83,18,42779,0
+RITM_C.US,D,20221209,000000,18.07,18.07,17.7,17.71,45042,0
+RITM_C.US,D,20221212,000000,17.68,17.81,17.4,17.6,33063,0
+RITM_C.US,D,20221213,000000,18.09,18.09,17.385,17.47,26766,0
+RITM_C.US,D,20221214,000000,17.47,17.72,17.2,17.5,40290,0
+RITM_C.US,D,20221215,000000,17.45,17.46,17.01,17.06,74771,0
+RITM_C.US,D,20221216,000000,17.14,17.19,16.72,17.17,31521,0
+RITM_C.US,D,20221219,000000,17.2,17.41,17.15,17.315,20777,0
+RITM_C.US,D,20221220,000000,17.0757,17.33,17.0757,17.2099,43641,0
+RITM_C.US,D,20221221,000000,17.27,17.65,17.16,17.5,45410,0
+RITM_C.US,D,20221222,000000,17.56,17.57,17.2,17.32,40737,0
+RITM_C.US,D,20221223,000000,17.45,17.4565,17.27,17.41,17127,0
+RITM_C.US,D,20221227,000000,17.46,17.465,17.2,17.32,55533,0
+RITM_C.US,D,20221228,000000,17.4,17.4,17.065,17.3,49092,0
+RITM_C.US,D,20221229,000000,17.06,17.4795,17.06,17.409,59360,0
+RITM_C.US,D,20221230,000000,17.4,17.66,17.2,17.2,69097,0
+RITM_C.US,D,20230103,000000,17.44,17.7501,17.3144,17.7,39290,0
+RITM_C.US,D,20230104,000000,17.89,18.104,17.65,17.95,43587,0
+RITM_C.US,D,20230105,000000,17.9,18.08,17.8533,17.97,19710,0
+RITM_C.US,D,20230106,000000,17.9,18.365,17.9,18.29,27448,0
+RITM_C.US,D,20230109,000000,18.27,18.49,18.27,18.44,45701,0
+RITM_C.US,D,20230110,000000,18.32,18.75,18.3,18.74,51203,0
+RITM_C.US,D,20230111,000000,18.84,19.0419,18.66,18.935,64189,0
+RITM_C.US,D,20230112,000000,18.65,18.85,18.595,18.81,25843,0
+RITM_C.US,D,20230113,000000,18.79,18.98,18.77,18.96,10520,0
+RITM_C.US,D,20230117,000000,19,19.45,18.9999,19.15,35775,0
+RITM_C.US,D,20230118,000000,19.07,19.4299,19.07,19.24,20272,0
+RITM_C.US,D,20230119,000000,19.1942,19.4399,19.17,19.255,8250,0
+RITM_C.US,D,20230120,000000,19.255,19.3299,19.2395,19.24,44803,0
+RITM_C.US,D,20230123,000000,19.25,19.4499,19.22,19.43,54787,0
+RITM_C.US,D,20230124,000000,19.44,19.58,19.34,19.56,32644,0
+RITM_C.US,D,20230125,000000,19.56,19.73,19.52,19.57,35072,0
+RITM_C.US,D,20230126,000000,19.7808,19.89,19.55,19.69,17283,0
+RITM_C.US,D,20230127,000000,19.7501,20.17,19.7499,20.0999,17937,0
+RITM_C.US,D,20230130,000000,19.93,20.08,19.93,20.01,19392,0
+RITM_C.US,D,20230131,000000,20.14,20.3188,19.7,19.93,58942,0
+RITM_C.US,D,20230201,000000,19.87,20.12,19.87,20.04,25021,0
+RITM_C.US,D,20230202,000000,20.03,20.13,19.97,20.1,50532,0
+RITM_C.US,D,20230203,000000,19.99,20.14,19.91,20.1,30199,0
+RITM_C.US,D,20230206,000000,19.93,20.07,19.69,19.85,23066,0
+RITM_C.US,D,20230207,000000,19.85,19.88,19.51,19.52,30562,0
+RITM_C.US,D,20230208,000000,19.56,20.0999,19.435,19.8401,51634,0
+RITM_C.US,D,20230209,000000,19.94,20.29,19.8926,19.93,28615,0
+RITM_C.US,D,20230210,000000,19.9,19.9,19.7,19.86,11528,0
+RITM_C.US,D,20230213,000000,19.96,20.14,19.8001,20.08,29912,0
+RITM_C.US,D,20230214,000000,20,20.25,19.93,20.23,20500,0
+RITM_C.US,D,20230215,000000,20.27,20.34,20.0335,20.0942,36454,0
+RITM_C.US,D,20230216,000000,20.05,20.15,19.9101,19.95,21021,0
+RITM_C.US,D,20230217,000000,20.01,20.2735,19.94,20.25,22476,0
+RITM_C.US,D,20230221,000000,20.25,20.336,19.7,19.82,22479,0
+RITM_C.US,D,20230222,000000,19.9,20.07,19.67,20.07,20145,0
+RITM_C.US,D,20230223,000000,20.1,20.1993,19.88,20.11,20757,0
+RITM_C.US,D,20230224,000000,20,20,19.78,19.88,34443,0
+RITM_C.US,D,20230227,000000,19.9817,20.23,19.91,20.01,35373,0
+RITM_C.US,D,20230228,000000,19.88,20.49,19.85,20.49,59157,0
+RITM_C.US,D,20230301,000000,20.39,20.39,20.09,20.09,24291,0
+RITM_C.US,D,20230302,000000,20.1079,20.34,19.87,20.34,29261,0
+RITM_C.US,D,20230303,000000,20.44,20.4699,20.14,20.35,28912,0
+RITM_C.US,D,20230306,000000,20.39,20.43,20.06,20.27,26846,0
+RITM_C.US,D,20230307,000000,20.2102,20.28,20.01,20.06,12957,0
+RITM_C.US,D,20230308,000000,20.08,20.15,20.0001,20.09,12292,0
+RITM_C.US,D,20230309,000000,20,20.07,19.33,19.47,28242,0
+RITM_C.US,D,20230310,000000,19.6071,19.6071,18.7002,18.8408,20906,0
+RITM_C.US,D,20230313,000000,18.55,18.6655,17.6,17.9,61847,0
+RITM_C.US,D,20230314,000000,18.2,18.6,17.8901,17.95,35743,0
+RITM_C.US,D,20230315,000000,17.63,17.872,17.04,17.21,54556,0
+RITM_C.US,D,20230316,000000,17.22,18,16.78,17.36,138458,0
+RITM_C.US,D,20230317,000000,17.4,17.61,17.01,17.175,38642,0
+RITM_C.US,D,20230320,000000,17.13,17.404,17.0471,17.07,24578,0
+RITM_C.US,D,20230321,000000,17.39,17.93,17.16,17.61,26561,0
+RITM_C.US,D,20230322,000000,17.6,17.64,17.18,17.4399,25962,0
+RITM_C.US,D,20230323,000000,17.55,17.6,17.11,17.12,13576,0
+RITM_C.US,D,20230324,000000,17.2,17.2,16.78,17.02,49036,0
+RITM_C.US,D,20230327,000000,17,17.43,16.9977,17.0499,74498,0
+RITM_C.US,D,20230328,000000,17.06,17.3222,16.96,17.04,78387,0
+RITM_C.US,D,20230329,000000,17.21,17.53,17.1,17.45,55628,0
+RITM_C.US,D,20230330,000000,17.57,18.46,17.57,18.36,46661,0
+RITM_C.US,D,20230331,000000,18.41,18.94,18.39,18.92,84643,0
+RITM_C.US,D,20230403,000000,18.85,18.85,18.44,18.69,23649,0
+RITM_C.US,D,20230404,000000,18.69,18.97,18.69,18.97,17583,0
+RITM_C.US,D,20230405,000000,18.94,19.22,18.8,19.06,19289,0
+RITM_C.US,D,20230406,000000,19.1,19.1471,18.98,19.05,6534,0
+RITM_C.US,D,20230410,000000,19.054,19.08,18.8,19,11943,0
+RITM_C.US,D,20230411,000000,19.09,19.2399,19,19.17,26381,0
+RITM_C.US,D,20230412,000000,19.2,19.44,19.09,19.305,15681,0
+RITM_C.US,D,20230413,000000,19,19,18.67,18.76,11039,0
+RITM_C.US,D,20230414,000000,18.76,18.765,18.4,18.6,23740,0
+RITM_C.US,D,20230417,000000,18.55,18.55,18.24,18.3984,8375,0
+RITM_C.US,D,20230418,000000,18.16,18.4262,18.16,18.4097,11833,0
+RITM_C.US,D,20230419,000000,18.425,18.425,18.27,18.27,9960,0
+RITM_C.US,D,20230420,000000,18.37,18.4099,18.22,18.3,6106,0
+RITM_C.US,D,20230421,000000,18.24,18.7499,18.16,18.65,49924,0
+RITM_C.US,D,20230424,000000,18.79,18.87,18.31,18.43,31624,0
+RITM_C.US,D,20230425,000000,18.4,18.42,18.16,18.16,15593,0
+RITM_C.US,D,20230426,000000,18.16,18.51,17.9,17.9808,19787,0
+RITM_C.US,D,20230427,000000,18.12,18.3999,17.97,18,50029,0
+RITM_C.US,D,20230428,000000,18.02,18.59,18.02,18.54,50106,0
+RITM_C.US,D,20230501,000000,18.54,18.79,18.47,18.59,28319,0
+RITM_C.US,D,20230502,000000,18.44,18.61,18.1503,18.46,26334,0
+RITM_C.US,D,20230503,000000,18.56,18.59,17.66,17.66,22400,0
+RITM_C.US,D,20230504,000000,18.04,18.04,17.27,17.42,49131,0
+RITM_C.US,D,20230505,000000,17.65,17.78,17.02,17.7,52855,0
+RITM_C.US,D,20230508,000000,17.75,17.9596,17.71,17.94,19407,0
+RITM_C.US,D,20230509,000000,17.92,17.9202,17.65,17.7,19769,0
+RITM_C.US,D,20230510,000000,17.7,17.7644,17.4,17.6,19458,0
+RITM_C.US,D,20230511,000000,17.78,17.8,17.31,17.5799,27140,0
+RITM_C.US,D,20230512,000000,18,18,17.58,17.6199,15608,0
+RITM_C.US,D,20230515,000000,18.6,18.6,17.69,17.75,25402,0
+RITM_C.US,D,20230516,000000,17.98,17.98,17.26,17.4565,34003,0
+RITM_C.US,D,20230517,000000,17.48,17.99,17.41,17.9,38509,0
+RITM_C.US,D,20230518,000000,17.98,17.98,17.72,17.88,28225,0
+RITM_C.US,D,20230519,000000,17.91,17.98,17.6409,17.83,21230,0
+RITM_C.US,D,20230522,000000,17.9,18.09,17.835,17.98,38459,0
+RITM_C.US,D,20230523,000000,17.99,18.19,17.82,17.985,20810,0
+RITM_C.US,D,20230524,000000,18.11,18.13,17.66,17.8,37693,0
+RITM_C.US,D,20230525,000000,17.86,17.86,17.12,17.52,75059,0
+RITM_C.US,D,20230526,000000,17.4,17.85,17.4,17.7602,25550,0
+RITM_C.US,D,20230530,000000,18,18.22,17.61,17.78,34846,0
+RITM_C.US,D,20230531,000000,17.66,18.69,17.3978,18.48,122079,0
+RITM_C.US,D,20230601,000000,18.4,18.92,18.25,18.3,44827,0
+RITM_C.US,D,20230602,000000,18.49,18.905,18.3,18.63,31078,0
+RITM_C.US,D,20230605,000000,18.84,19,18.6,18.6,29441,0
+RITM_C.US,D,20230606,000000,18.88,19.04,18.65,19.04,29202,0
+RITM_C.US,D,20230607,000000,19.0326,19.1499,18.76,19.11,25079,0
+RITM_C.US,D,20230608,000000,19,19.1054,18.651,18.97,29840,0
+RITM_C.US,D,20230609,000000,19.0581,19.0581,18.8,19.03,18044,0
+RITM_C.US,D,20230612,000000,19.1,19.25,18.78,19.01,27910,0
+RITM_C.US,D,20230613,000000,19.03,19.13,18.8,19.12,27686,0
+RITM_C.US,D,20230614,000000,19.02,19.2,18.93,19.15,19115,0
+RITM_C.US,D,20230615,000000,19.1344,19.1344,18.75,19.12,24806,0
+RITM_C.US,D,20230616,000000,19.04,19.1,18.98,19.01,22184,0
+RITM_C.US,D,20230620,000000,19.09,19.09,18.93,18.97,11992,0
+RITM_C.US,D,20230621,000000,19.01,19.07,18.94,19.02,230879,0
+RITM_C.US,D,20230622,000000,19.02,19.2,18.95,19.1,11325,0
+RITM_C.US,D,20230623,000000,19.18,19.18,18.84,19,18461,0
+RITM_C.US,D,20230626,000000,18.84,19.1,18.84,18.96,48107,0
+RITM_C.US,D,20230627,000000,19.07,19.07,19.02,19.05,13497,0
+RITM_C.US,D,20230628,000000,19.18,19.2,18.91,19.14,25028,0
+RITM_C.US,D,20230629,000000,19.095,19.28,19,19.28,17568,0
+RITM_C.US,D,20230630,000000,19.35,19.82,19.01,19.82,68028,0
+RITM_C.US,D,20230703,000000,19.69,19.75,19.6,19.75,17496,0
+RITM_C.US,D,20230705,000000,19.75,19.8,19.61,19.77,28478,0
+RITM_C.US,D,20230706,000000,19.66,19.6899,19.35,19.5,30355,0
+RITM_C.US,D,20230707,000000,19.6,19.75,19.5198,19.6625,11983,0
+RITM_C.US,D,20230710,000000,19.61,19.9568,19.6,19.95,23038,0
+RITM_C.US,D,20230711,000000,19.94,20.2,19.85,20.2,51284,0
+RITM_C.US,D,20230712,000000,20.2,20.2,20.04,20.15,19675,0
+RITM_C.US,D,20230713,000000,20.04,20.3,20.04,20.3,34993,0
+RITM_C.US,D,20230714,000000,19.85,19.89,19.6172,19.8,16811,0
+RITM_C.US,D,20230717,000000,19.7942,19.8735,19.65,19.65,16506,0
+RITM_C.US,D,20230718,000000,19.7,19.93,19.55,19.66,39393,0
+RITM_C.US,D,20230719,000000,19.56,19.6687,19.56,19.65,9249,0
+RITM_C.US,D,20230720,000000,19.65,19.74,19.45,19.59,11425,0
+RITM_C.US,D,20230721,000000,19.5,19.6,19.5,19.6,14358,0
+RITM_C.US,D,20230724,000000,19.625,19.7468,19.625,19.74,15460,0
+RITM_C.US,D,20230725,000000,19.75,19.75,19.63,19.7,24045,0
+RITM_C.US,D,20230726,000000,19.65,19.8,19.633,19.77,29872,0
+RITM_C.US,D,20230727,000000,19.77,19.8397,19.75,19.8,24217,0
+RITM_C.US,D,20230728,000000,19.8,19.87,19.72,19.75,37119,0
+RITM_C.US,D,20230731,000000,19.76,20.24,19.76,19.97,56035,0
+RITM_C.US,D,20230801,000000,19.92,19.97,19.75,19.97,13983,0
+RITM_C.US,D,20230802,000000,19.97,19.97,19.71,19.9045,17260,0
+RITM_C.US,D,20230803,000000,19.86,19.9,19.7599,19.8867,26593,0
+RITM_C.US,D,20230804,000000,19.85,19.94,19.84,19.94,19308,0
+RITM_C.US,D,20230807,000000,20.07,20.07,19.855,19.96,13004,0
+RITM_C.US,D,20230808,000000,19.9,20.05,19.82,19.84,24487,0
+RITM_C.US,D,20230809,000000,20.07,20.07,19.99,20.01,3532,0
+RITM_C.US,D,20230810,000000,20.05,20.05,19.8401,19.9,6851,0
+RITM_C.US,D,20230811,000000,20.02,20.0499,19.75,19.85,10815,0
+RITM_C.US,D,20230814,000000,19.93,20,19.8501,19.86,12964,0
+RITM_C.US,D,20230815,000000,19.93,20.0299,19.8,19.96,19804,0
+RITM_C.US,D,20230816,000000,19.93,20.0399,19.81,19.9567,20231,0
+RITM_C.US,D,20230817,000000,19.81,19.99,19.8,19.98,77695,0
+RITM_C.US,D,20230818,000000,19.9,20,19.9,19.9501,7693,0
+RITM_C.US,D,20230821,000000,19.82,19.94,19.8,19.89,21671,0
+RITM_C.US,D,20230822,000000,19.8,19.95,19.8,19.95,22459,0
+RITM_C.US,D,20230823,000000,19.99,20.04,19.8401,19.99,12516,0
+RITM_C.US,D,20230824,000000,20.03,20.0301,19.8201,19.9,26245,0
+RITM_C.US,D,20230825,000000,19.89,19.98,19.89,19.92,15171,0
+RITM_C.US,D,20230828,000000,19.92,20.0275,19.8301,20,34289,0
+RITM_C.US,D,20230829,000000,20.04,20.0699,19.9945,20.02,47185,0
+RITM_C.US,D,20230830,000000,20.03,20.07,19.81,20.07,54220,0
+RITM_C.US,D,20230831,000000,20.07,20.74,20,20.71,106361,0
+RITM_C.US,D,20230901,000000,20.56,20.6244,20.2601,20.43,34421,0
+RITM_C.US,D,20230905,000000,20.57,20.57,20.02,20.02,15432,0
+RITM_C.US,D,20230906,000000,20.08,20.18,20.0106,20.02,31305,0
+RITM_C.US,D,20230907,000000,20.01,20.23,19.9,19.93,72756,0
+RITM_C.US,D,20230908,000000,20.09,20.1,19.9,19.9,35601,0
+RITM_C.US,D,20230911,000000,19.9,20.05,19.9,19.93,14675,0
+RITM_C.US,D,20230912,000000,20.08,20.08,19.93,20,12185,0
+RITM_C.US,D,20230913,000000,19.975,19.975,19.9201,19.94,19764,0
+RITM_C.US,D,20230914,000000,19.92,20.07,19.85,20,57148,0
+RITM_C.US,D,20230915,000000,20.06,20.06,19.8,19.84,179252,0
+RITM_C.US,D,20230918,000000,19.82,20.06,19.82,19.84,95528,0
+RITM_C.US,D,20230919,000000,19.85,19.97,19.82,19.83,32915,0
+RITM_C.US,D,20230920,000000,19.94,19.9401,19.8376,19.84,17347,0
+RITM_C.US,D,20230921,000000,19.8,19.81,19.53,19.53,31510,0
+RITM_C.US,D,20230922,000000,19.81,19.81,19.4,19.671,30827,0
+RITM_C.US,D,20230925,000000,19.55,19.86,19.5289,19.66,26772,0
+RITM_C.US,D,20230926,000000,19.6548,19.69,19.56,19.6,20690,0
+RITM_C.US,D,20230927,000000,19.66,19.66,19.41,19.51,23822,0
+RITM_C.US,D,20230928,000000,19.5,19.99,19.45,19.97,38009,0
+RITM_C.US,D,20230929,000000,19.99,20.1,19.56,19.75,98683,0
+RITM_C.US,D,20231002,000000,19.65,19.7899,19.42,19.45,23571,0
+RITM_C.US,D,20231003,000000,19.45,19.45,18.81,18.87,40338,0
+RITM_C.US,D,20231004,000000,18.91,19.16,18.62,19.1,33889,0
+RITM_C.US,D,20231005,000000,19.23,19.3,18.9,19.17,16591,0
+RITM_C.US,D,20231006,000000,19.11,19.3976,19.03,19.17,30361,0
+RITM_C.US,D,20231009,000000,19.17,19.44,19.17,19.44,11934,0
+RITM_C.US,D,20231010,000000,19.49,19.67,19.49,19.49,21617,0
+RITM_C.US,D,20231011,000000,19.65,19.695,19.4,19.695,49901,0
+RITM_C.US,D,20231012,000000,19.73,19.73,19.4,19.45,65081,0
+RITM_C.US,D,20231013,000000,19.26,19.29,19,19.13,31520,0
+RITM_C.US,D,20231016,000000,19.15,19.36,19,19.15,18660,0
+RITM_C.US,D,20231017,000000,19.15,19.3356,19.05,19.2,27040,0
+RITM_C.US,D,20231018,000000,19.2,19.3,19.11,19.25,34404,0
+RITM_C.US,D,20231019,000000,19.21,19.28,18.95,18.96,20042,0
+RITM_C.US,D,20231020,000000,18.96,19.1,18.8,19.0301,18281,0
+RITM_C.US,D,20231023,000000,19,19.15,18.9,19.03,54565,0
+RITM_C.US,D,20231024,000000,18.95,19.1,18.95,19.06,10283,0
+RITM_C.US,D,20231025,000000,19.07,19.14,18.7,19.1,41266,0
+RITM_C.US,D,20231026,000000,19.07,19.09,18.8183,18.97,28134,0
+RITM_C.US,D,20231027,000000,18.83,19.1,18.69,18.98,17857,0
+RITM_C.US,D,20231030,000000,19,19.08,18.5501,18.99,20699,0
+RITM_C.US,D,20231031,000000,18.98,19.45,18.93,19.38,42234,0
+RITM_C.US,D,20231101,000000,19.36,19.88,19.17,19.7,31578,0
+RITM_C.US,D,20231102,000000,19.525,20,19.525,19.99,25103,0
+RITM_C.US,D,20231103,000000,20,20.32,19.7,19.75,59157,0
+RITM_C.US,D,20231106,000000,19.76,19.9101,19.43,19.44,50432,0
+RITM_C.US,D,20231107,000000,19.54,19.54,19.23,19.4,24485,0
+RITM_C.US,D,20231108,000000,19.4,19.95,19.16,19.78,22080,0
+RITM_C.US,D,20231109,000000,19.9,20.2,19.2,19.41,35625,0
+RITM_C.US,D,20231110,000000,19.51,19.8898,19.2501,19.37,25187,0
+RITM_C.US,D,20231113,000000,19.72,19.73,19.35,19.4,14846,0
+RITM_C.US,D,20231114,000000,19.61,19.6699,19.3,19.47,131281,0
+RITM_C.US,D,20231115,000000,19.55,19.75,19.48,19.6,30124,0
+RITM_C.US,D,20231116,000000,19.55,19.74,19.5,19.6,37509,0
+RITM_C.US,D,20231117,000000,19.46,19.67,19.46,19.51,43913,0
+RITM_C.US,D,20231120,000000,19.5892,19.69,19.45,19.6,46187,0
+RITM_C.US,D,20231121,000000,19.62,19.685,19.4,19.62,22423,0
+RITM_C.US,D,20231122,000000,19.6,19.81,19.6,19.78,36431,0
+RITM_C.US,D,20231124,000000,19.88,19.88,19.7501,19.85,2029,0
+RITM_C.US,D,20231127,000000,19.8,19.87,19.75,19.87,28242,0
+RITM_C.US,D,20231128,000000,19.87,19.97,19.48,19.97,32622,0
+RITM_C.US,D,20231129,000000,19.98,20.105,19.67,19.92,50714,0
+RITM_C.US,D,20231130,000000,20.03,20.5,19.9813,20.48,83286,0
+RITM_C.US,D,20231201,000000,20.1911,20.65,20.1911,20.6,23852,0
+RITM_C.US,D,20231204,000000,20.2,20.625,20.2,20.48,26810,0
+RITM_C.US,D,20231205,000000,20.43,20.7,20.43,20.7,15543,0
+RITM_C.US,D,20231206,000000,20.7,20.87,20.6,20.85,33133,0
+RITM_C.US,D,20231207,000000,20.8,20.97,20.7501,20.89,37476,0
+RITM_C.US,D,20231208,000000,20.66,20.88,20.66,20.88,16216,0
+RITM_C.US,D,20231211,000000,20.89,20.99,20.75,20.7832,29840,0
+RITM_C.US,D,20231212,000000,20.82,20.92,20.71,20.8001,21804,0
+RITM_C.US,D,20231213,000000,20.8,21.12,20.5711,21,103677,0
+RITM_C.US,D,20231214,000000,20.92,21.25,20.64,21.245,45040,0
+RITM_C.US,D,20231215,000000,21.27,21.35,21.105,21.3,16089,0
+RITM_C.US,D,20231218,000000,21.45,21.45,20.9101,21.25,27334,0
+RITM_C.US,D,20231219,000000,21.1,21.68,21.095,21.53,45915,0
+RITM_C.US,D,20231220,000000,21.37,21.7101,21.21,21.45,31949,0
+RITM_C.US,D,20231221,000000,21.55,21.66,21.3001,21.39,22658,0
+RITM_C.US,D,20231222,000000,21.4197,21.42,21.25,21.42,22276,0
+RITM_C.US,D,20231226,000000,21.4,21.69,21.15,21.15,32565,0
+RITM_C.US,D,20231227,000000,21.15,21.6712,19.1,21.27,21205,0
+RITM_C.US,D,20231228,000000,21.27,21.27,20.7,21.06,56396,0
+RITM_C.US,D,20231229,000000,21,21.31,20.93,21.03,84295,0
+RITM_C.US,D,20240102,000000,20.9619,21.26,20.9,21.04,27151,0
+RITM_C.US,D,20240103,000000,21.11,21.14,20.75,21.07,14053,0
+RITM_C.US,D,20240104,000000,21.13,21.2599,20.9501,21.14,10593,0
+RITM_C.US,D,20240105,000000,21.11,21.2898,21.06,21.06,14807,0
+RITM_C.US,D,20240108,000000,21.05,21.54,21.05,21.49,28654,0
+RITM_C.US,D,20240109,000000,21.27,21.5899,21.27,21.45,24917,0
+RITM_C.US,D,20240110,000000,21.5,21.65,21.35,21.6,41934,0
+RITM_C.US,D,20240111,000000,21.66,21.66,21.4601,21.58,25595,0
+RITM_C.US,D,20240112,000000,21.23,21.34,21.14,21.32,34984,0
+RITM_C.US,D,20240116,000000,21.32,21.32,21.08,21.2,15680,0
+RITM_C.US,D,20240117,000000,21.2,21.3,21.1,21.26,18663,0
+RITM_C.US,D,20240118,000000,21.25,21.32,21.1,21.1299,16877,0
+RITM_C.US,D,20240119,000000,21.13,21.3945,21.13,21.24,22735,0
+RITM_C.US,D,20240122,000000,21.215,21.48,21.1,21.46,19602,0
+RITM_C.US,D,20240123,000000,21.44,21.48,21.35,21.4212,7070,0
+RITM_C.US,D,20240124,000000,21.42,21.555,21.36,21.55,16455,0
+RITM_C.US,D,20240125,000000,21.59,21.95,21.59,21.7965,26128,0
+RITM_C.US,D,20240126,000000,21.85,22,21.76,22,20214,0
+RITM_C.US,D,20240129,000000,22.05,22.11,21.87,22.1,18606,0
+RITM_C.US,D,20240130,000000,22.1,22.3,21.68,22.25,39057,0
+RITM_C.US,D,20240131,000000,22.2134,22.2393,21.91,21.91,23203,0
+RITM_C.US,D,20240201,000000,21.85,22.18,21.43,22.05,59037,0
+RITM_C.US,D,20240202,000000,22.03,22.15,21.81,22,19758,0
+RITM_C.US,D,20240205,000000,21.95,21.9501,21.59,21.71,20061,0
+RITM_C.US,D,20240206,000000,21.71,21.97,21.61,21.91,17777,0
+RITM_C.US,D,20240207,000000,21.92,21.99,21.65,21.65,28111,0
+RITM_C.US,D,20240208,000000,21.74,21.76,21.6861,21.7,9960,0
+RITM_C.US,D,20240209,000000,21.6534,21.72,21.6401,21.68,25947,0
+RITM_C.US,D,20240212,000000,21.73,21.86,21.7,21.75,32645,0
+RITM_C.US,D,20240213,000000,21.7,21.75,21.6,21.74,44162,0
+RITM_C.US,D,20240214,000000,21.66,21.8899,21.66,21.83,18728,0
+RITM_C.US,D,20240215,000000,21.9,22.01,21.775,21.8101,36878,0
+RITM_C.US,D,20240216,000000,21.75,21.95,21.7,21.95,16552,0
+RITM_C.US,D,20240220,000000,21.82,22.08,21.77,22,19069,0
+RITM_C.US,D,20240221,000000,22,22.08,21.92,22,14584,0
+RITM_C.US,D,20240222,000000,22.08,22.15,21.9599,22.12,13921,0
+RITM_C.US,D,20240223,000000,22.04,22.23,22,22.23,14098,0
+RITM_C.US,D,20240226,000000,22.23,22.23,22.01,22.1,23381,0
+RITM_C.US,D,20240227,000000,22.05,22.199,22.05,22.0646,21784,0
+RITM_C.US,D,20240228,000000,22.06,22.157,21.77,21.89,81767,0
+RITM_C.US,D,20240229,000000,21.895,22.08,21.79,21.84,242726,0
+RITM_C.US,D,20240301,000000,21.79,22.07,21.75,21.9894,21717,0
+RITM_C.US,D,20240304,000000,21.97,22,21.85,22,25901,0
+RITM_C.US,D,20240305,000000,21.95,22.09,21.95,22.09,16130,0
+RITM_C.US,D,20240306,000000,22.09,22.23,22.0599,22.1564,33501,0
+RITM_C.US,D,20240307,000000,22.02,22.7,22.02,22.66,15492,0
+RITM_C.US,D,20240308,000000,22.62,22.68,22.4501,22.6,31561,0
+RITM_C.US,D,20240311,000000,22.53,22.6,22.12,22.36,109811,0
+RITM_C.US,D,20240312,000000,22.27,22.46,22.27,22.46,16001,0
+RITM_C.US,D,20240313,000000,22.45,22.59,22.34,22.59,31372,0
+RITM_C.US,D,20240314,000000,22.58,22.65,22.43,22.65,22317,0
+RITM_C.US,D,20240315,000000,22.65,22.66,22.5096,22.66,29546,0
+RITM_C.US,D,20240318,000000,22.67,22.7,22.6,22.64,50770,0
+RITM_C.US,D,20240319,000000,22.61,22.75,22.5,22.65,97065,0
+RITM_C.US,D,20240320,000000,22.62,23,22.6,22.84,85488,0
+RITM_C.US,D,20240321,000000,22.8,23.1,22.704,22.81,111256,0
+RITM_C.US,D,20240322,000000,22.8007,22.91,22.65,22.84,31074,0
+RITM_C.US,D,20240325,000000,22.84,22.84,22.7002,22.77,24810,0
+RITM_C.US,D,20240326,000000,22.81,22.85,22.75,22.83,36334,0
+RITM_C.US,D,20240327,000000,22.85,22.8799,22.7702,22.85,21509,0
+RITM_C.US,D,20240328,000000,22.76,22.99,22.62,22.62,77323,0
+RITM_C.US,D,20240401,000000,22.75,23.01,22.72,22.85,28847,0
+RITM_C.US,D,20240402,000000,22.78,22.92,22.75,22.75,17910,0
+RITM_C.US,D,20240403,000000,22.62,22.9999,22.5,22.89,31577,0
+RITM_C.US,D,20240404,000000,22.81,23.0099,22.755,22.89,41032,0
+RITM_C.US,D,20240405,000000,22.94,23.05,22.89,22.9733,8067,0
+RITM_C.US,D,20240408,000000,22.98,22.98,22.9,22.97,13096,0
+RITM_C.US,D,20240409,000000,22.94,22.9489,22.8201,22.9182,21606,0
+RITM_C.US,D,20240410,000000,22.9,22.97,22.7,22.92,32285,0
+RITM_C.US,D,20240411,000000,22.92,22.94,22.82,22.935,24091,0
+RITM_C.US,D,20240412,000000,22.77,22.78,22.4892,22.54,27514,0
+RITM_C.US,D,20240415,000000,22.45,22.58,22.24,22.32,53253,0
+RITM_C.US,D,20240416,000000,22.3,22.46,22.18,22.26,18230,0
+RITM_C.US,D,20240417,000000,22.31,22.4478,22.21,22.22,10188,0
+RITM_C.US,D,20240418,000000,22.17,22.3,22.1626,22.17,36772,0
+RITM_C.US,D,20240419,000000,22.16,22.39,22.16,22.32,68612,0
+RITM_C.US,D,20240422,000000,22.48,22.49,22.3,22.32,28573,0
+RITM_C.US,D,20240423,000000,22.33,22.49,22.3,22.4,14643,0
+RITM_C.US,D,20240424,000000,22.5004,22.625,22.39,22.39,7627,0
+RITM_C.US,D,20240425,000000,22.32,22.34,22.28,22.3,30845,0
+RITM_C.US,D,20240426,000000,22.37,22.476,22.3,22.31,19282,0
+RITM_C.US,D,20240429,000000,22.31,22.45,22.31,22.45,11458,0
+RITM_C.US,D,20240430,000000,22.45,22.74,22.45,22.67,44273,0
+RITM_C.US,D,20240501,000000,22.65,22.9,22.59,22.9,76902,0
+RITM_C.US,D,20240502,000000,22.9,23.1,22.77,23.1,31821,0
+RITM_C.US,D,20240503,000000,23.1,23.19,23.03,23.15,31522,0
+RITM_C.US,D,20240506,000000,23.19,23.25,23.1295,23.22,29267,0
+RITM_C.US,D,20240507,000000,23.25,23.25,23.13,23.13,19608,0
+RITM_C.US,D,20240508,000000,23.1,23.25,22.905,23.25,29305,0
+RITM_C.US,D,20240509,000000,23.12,23.25,23.06,23.15,127046,0
+RITM_C.US,D,20240510,000000,22.8027,23.2447,22.8027,23.15,129200,0
+RITM_C.US,D,20240513,000000,23.23,23.29,23.15,23.1801,116901,0
+RITM_C.US,D,20240514,000000,23.17,23.18,22.96,23.15,81449,0
+RITM_C.US,D,20240515,000000,23.2,23.24,23.17,23.2,227976,0
+RITM_C.US,D,20240516,000000,23.16,23.22,23.16,23.2,63498,0
+RITM_C.US,D,20240517,000000,23.15,23.3,23.15,23.3,27350,0
+RITM_C.US,D,20240520,000000,23.3,23.39,23.247,23.38,24747,0
+RITM_C.US,D,20240521,000000,23.35,23.45,23.35,23.38,36922,0
+RITM_C.US,D,20240522,000000,23.38,23.39,23.35,23.38,19385,0
+RITM_C.US,D,20240523,000000,23.45,23.45,23.09,23.09,54792,0
+RITM_C.US,D,20240524,000000,23.11,23.34,23.11,23.3001,33574,0
+RITM_C.US,D,20240528,000000,23.22,23.41,23.22,23.33,40174,0
+RITM_C.US,D,20240529,000000,23.35,23.35,23.17,23.32,51320,0
+RITM_C.US,D,20240530,000000,23.28,23.45,23.28,23.43,46271,0
+RITM_C.US,D,20240531,000000,23.37,23.73,23.37,23.68,58316,0
+RITM_C.US,D,20240603,000000,23.5,23.85,23.5,23.78,69180,0
+RITM_C.US,D,20240604,000000,23.78,23.93,23.65,23.85,33417,0
+RITM_C.US,D,20240605,000000,23.8,23.86,23.69,23.7,63851,0
+RITM_C.US,D,20240606,000000,23.57,23.71,23.55,23.57,27347,0
+RITM_C.US,D,20240607,000000,23.57,23.76,23.52,23.7,32060,0
+RITM_C.US,D,20240610,000000,23.69,23.69,23.55,23.6,20755,0
+RITM_C.US,D,20240611,000000,23.55,23.65,23.55,23.615,24949,0
+RITM_C.US,D,20240612,000000,23.66,23.72,23.6,23.63,29301,0
+RITM_C.US,D,20240613,000000,23.6,23.65,23.55,23.62,21612,0
+RITM_C.US,D,20240614,000000,23.54,23.74,23.5101,23.71,42028,0
+RITM_C.US,D,20240617,000000,23.62,23.73,23.575,23.73,20203,0
+RITM_C.US,D,20240618,000000,23.6909,23.78,23.6909,23.7442,22642,0
+RITM_C.US,D,20240620,000000,23.74,23.772,23.68,23.76,4082,0
+RITM_C.US,D,20240621,000000,23.75,23.75,23.61,23.73,9976,0
+RITM_C.US,D,20240624,000000,23.72,23.82,23.7,23.7,41005,0
+RITM_C.US,D,20240625,000000,23.79,23.79,23.5504,23.59,40519,0
+RITM_C.US,D,20240626,000000,23.6,23.82,23.6,23.69,11899,0
+RITM_C.US,D,20240627,000000,23.6149,23.7608,23.6149,23.72,21623,0
+RITM_C.US,D,20240628,000000,23.67,23.74,23.6101,23.66,41471,0
+RITM_C.US,D,20240701,000000,23.66,23.79,23.6,23.78,31093,0
+RITM_C.US,D,20240702,000000,23.85,23.85,23.75,23.8,10840,0
+RITM_C.US,D,20240703,000000,23.8,23.85,23.7501,23.85,8977,0
+RITM_C.US,D,20240705,000000,23.86,23.92,23.86,23.8659,18822,0
+RITM_C.US,D,20240708,000000,23.9,23.95,23.84,23.87,16382,0
+RITM_C.US,D,20240709,000000,23.885,23.9,23.7,23.73,29083,0
+RITM_C.US,D,20240710,000000,23.7001,23.95,23.7001,23.8763,23819,0
+RITM_C.US,D,20240711,000000,23.85,23.94,23.8,23.94,27685,0
+RITM_C.US,D,20240712,000000,23.98,24.13,23.8695,24.1,43719,0
+RITM_C.US,D,20240715,000000,23.83,23.89,23.725,23.8701,54971,0
+RITM_C.US,D,20240716,000000,23.81,23.8699,23.66,23.81,52472,0
+RITM_C.US,D,20240717,000000,23.8,24.1,23.8,23.85,27367,0
+RITM_C.US,D,20240718,000000,23.98,24.04,23.9,23.93,14903,0
+RITM_C.US,D,20240719,000000,23.9,23.9,23.7717,23.82,5318,0
+RITM_C.US,D,20240722,000000,23.61,23.94,23.61,23.834,23746,0
+RITM_C.US,D,20240723,000000,23.8,23.955,23.7206,23.73,85631,0
+RITM_C.US,D,20240724,000000,23.73,23.8,23.72,23.78,26984,0
+RITM_C.US,D,20240725,000000,23.67,23.94,23.67,23.8,17095,0
+RITM_C.US,D,20240726,000000,23.76,23.89,23.71,23.8074,3223,0
+RITM_C.US,D,20240729,000000,23.66,23.8394,23.66,23.76,6714,0
+RITM_C.US,D,20240730,000000,23.75,23.7976,23.64,23.75,13921,0
+RITM_C.US,D,20240731,000000,23.71,23.8,23.55,23.75,71012,0
+RITM_C.US,D,20240801,000000,23.76,23.9396,23.68,23.8,43639,0
+RITM_C.US,D,20240802,000000,23.87,23.94,23.64,23.87,48124,0
+RITM_C.US,D,20240805,000000,23.63,23.74,23.4,23.69,46122,0
+RITM_C.US,D,20240806,000000,23.72,23.9299,23.46,23.67,43548,0
+RITM_C.US,D,20240807,000000,23.58,23.89,23.58,23.87,28605,0
+RITM_C.US,D,20240808,000000,23.77,23.9,23.73,23.86,25138,0
+RITM_C.US,D,20240809,000000,23.805,23.875,23.755,23.8,25972,0
+RITM_C.US,D,20240812,000000,23.8,23.88,23.7101,23.795,14437,0
+RITM_C.US,D,20240813,000000,23.8554,23.88,23.71,23.75,12958,0
+RITM_C.US,D,20240814,000000,23.75,23.82,23.58,23.79,18975,0
+RITM_C.US,D,20240815,000000,23.88,23.88,23.7001,23.81,12473,0
+RITM_C.US,D,20240816,000000,23.89,23.9,23.815,23.9,5388,0
+RITM_C.US,D,20240819,000000,23.9,23.9,23.86,23.89,12120,0
+RITM_C.US,D,20240820,000000,23.78,23.8921,23.78,23.88,17690,0
+RITM_C.US,D,20240821,000000,23.9,23.925,23.77,23.77,21717,0
+RITM_C.US,D,20240822,000000,23.8,23.88,23.78,23.82,36206,0
+RITM_C.US,D,20240823,000000,23.82,23.89,23.79,23.89,25158,0
+RITM_C.US,D,20240826,000000,23.8203,23.89,23.82,23.89,25619,0
+RITM_C.US,D,20240827,000000,23.82,23.93,23.82,23.93,10682,0
+RITM_C.US,D,20240828,000000,23.73,23.92,23.73,23.87,15283,0
+RITM_C.US,D,20240829,000000,23.87,23.93,23.69,23.89,28694,0
+RITM_C.US,D,20240830,000000,23.89,23.89,23.7,23.75,34025,0
+RITM_C.US,D,20240903,000000,23.8,23.82,23.75,23.8,14528,0
+RITM_C.US,D,20240904,000000,23.8259,23.85,23.79,23.8,22740,0
+RITM_C.US,D,20240905,000000,23.77,23.8,23.75,23.75,18872,0
+RITM_C.US,D,20240906,000000,23.8,23.81,23.7,23.75,32010,0
+RITM_C.US,D,20240909,000000,23.74,23.77,23.7,23.77,35354,0
+RITM_C.US,D,20240910,000000,23.77,23.77,23.73,23.74,29177,0
+RITM_C.US,D,20240911,000000,23.74,23.8,23.68,23.73,30101,0
+RITM_C.US,D,20240912,000000,23.735,23.82,23.735,23.77,40548,0
+RITM_C.US,D,20240913,000000,23.75,23.89,23.75,23.84,41112,0
+RITM_C.US,D,20240916,000000,23.89,24.04,23.88,24,26665,0
+RITM_C.US,D,20240917,000000,23.96,24.07,23.92,23.96,46354,0
+RITM_C.US,D,20240918,000000,23.9885,24.0785,23.88,23.935,60558,0
+RITM_C.US,D,20240919,000000,24.05,24.11,24,24.05,28431,0
+RITM_C.US,D,20240920,000000,24.07,24.07,23.96,24.03,56988,0
+RITM_C.US,D,20240923,000000,24.08,24.25,24.06,24.12,109193,0
+RITM_C.US,D,20240924,000000,24.1062,24.1062,23.9601,24.06,47402,0
+RITM_C.US,D,20240925,000000,24.1,24.2,24.06,24.14,30696,0
+RITM_C.US,D,20240926,000000,24.105,24.2,24.105,24.2,8481,0
+RITM_C.US,D,20240927,000000,24.0101,24.27,24.0101,24.2375,42662,0
+RITM_C.US,D,20240930,000000,24.28,24.31,23.98,23.98,82037,0
+RITM_C.US,D,20241001,000000,24.04,24.28,24.04,24.28,12513,0
+RITM_C.US,D,20241002,000000,24.28,24.3,24.18,24.28,13660,0
+RITM_C.US,D,20241003,000000,24.3,24.3396,24.3,24.3183,16664,0
+RITM_C.US,D,20241004,000000,24.32,24.34,24.25,24.28,28400,0
+RITM_C.US,D,20241007,000000,24.34,24.34,24.2001,24.265,13439,0
+RITM_C.US,D,20241008,000000,24.3,24.33,24.172,24.33,18885,0
+RITM_C.US,D,20241009,000000,24.35,24.46,24.3321,24.43,17305,0
+RITM_C.US,D,20241010,000000,24.35,24.44,24.35,24.44,10337,0
+RITM_C.US,D,20241011,000000,24.5,24.5,24.3,24.39,23042,0
+RITM_C.US,D,20241014,000000,24.39,24.4193,24.3799,24.3801,17353,0
+RITM_C.US,D,20241015,000000,24.03,24.25,24.02,24.09,36813,0
+RITM_C.US,D,20241016,000000,24.07,24.17,24.07,24.11,23292,0
+RITM_C.US,D,20241017,000000,24.06,24.1985,24.01,24.14,28540,0
+RITM_C.US,D,20241018,000000,24.09,24.19,24.05,24.05,7194,0
+RITM_C.US,D,20241021,000000,24.06,24.1,24.05,24.1,8312,0
+RITM_C.US,D,20241022,000000,24.16,24.211,24.1123,24.16,6753,0
+RITM_C.US,D,20241023,000000,24.16,24.16,23.95,24.04,15692,0
+RITM_C.US,D,20241024,000000,24.05,24.128,24.0442,24.1,12147,0
+RITM_C.US,D,20241025,000000,24.12,24.1453,24.08,24.08,9343,0
+RITM_C.US,D,20241028,000000,24.1264,24.15,24.08,24.09,21735,0
+RITM_C.US,D,20241029,000000,24.08,24.16,24.08,24.16,19383,0
+RITM_C.US,D,20241030,000000,24.15,24.34,24.15,24.3,44471,0
+RITM_C.US,D,20241031,000000,24.39,24.39,24.14,24.3,46617,0
+RITM_C.US,D,20241101,000000,24.35,24.35,24.25,24.2748,9501,0
+RITM_C.US,D,20241104,000000,24.2,24.33,24.17,24.29,21943,0
+RITM_C.US,D,20241105,000000,24.3128,24.4,24.2,24.4,21097,0
+RITM_C.US,D,20241106,000000,24.3,24.4107,24.3,24.315,34646,0
+RITM_C.US,D,20241107,000000,24.3,24.5,24.2864,24.35,256845,0
+RITM_C.US,D,20241108,000000,24.49,24.57,24.34,24.45,42673,0
+RITM_C.US,D,20241111,000000,24.45,24.52,24.42,24.52,24342,0
+RITM_C.US,D,20241112,000000,24.585,24.6,24.43,24.55,25032,0
+RITM_C.US,D,20241113,000000,24.48,24.69,24.43,24.6,19027,0
+RITM_C.US,D,20241114,000000,24.69,24.75,24.6,24.6,34559,0
+RITM_C.US,D,20241115,000000,24.71,24.75,24.56,24.6,26845,0
+RITM_C.US,D,20241118,000000,24.64,24.79,24.6,24.78,9589,0
+RITM_C.US,D,20241119,000000,24.65,24.7005,24.53,24.645,36222,0
+RITM_C.US,D,20241120,000000,24.61,24.7282,24.45,24.45,22715,0
+RITM_C.US,D,20241121,000000,24.62,24.62,24.45,24.55,29067,0
+RITM_C.US,D,20241122,000000,24.54,24.76,24.5,24.55,13408,0
+RITM_C.US,D,20241125,000000,24.52,24.6481,24.47,24.6416,19984,0
+RITM_C.US,D,20241126,000000,24.64,24.69,24.4,24.52,70708,0
+RITM_C.US,D,20241127,000000,24.45,24.62,24.45,24.61,29337,0
+RITM_C.US,D,20241129,000000,24.62,24.78,24.36,24.36,172572,0
+RITM_C.US,D,20241202,000000,24.55,24.68,24.4,24.595,41807,0
+RITM_C.US,D,20241203,000000,24.6275,24.7,24.6035,24.66,33160,0
+RITM_C.US,D,20241204,000000,24.66,24.6765,24.58,24.6571,15182,0
+RITM_C.US,D,20241205,000000,24.6353,24.73,24.55,24.61,12169,0
+RITM_C.US,D,20241206,000000,24.55,24.695,24.48,24.58,29716,0
+RITM_C.US,D,20241209,000000,24.6,24.63,24.52,24.55,53120,0
+RITM_C.US,D,20241210,000000,24.583,24.62,24.52,24.56,10337,0
+RITM_C.US,D,20241211,000000,24.63,24.63,24.5,24.56,25326,0
+RITM_C.US,D,20241212,000000,24.55,24.65,24.51,24.63,34718,0
+RITM_C.US,D,20241213,000000,24.6,24.63,24.51,24.61,21226,0
+RITM_C.US,D,20241216,000000,24.57,24.67,24.53,24.65,41915,0
+RITM_C.US,D,20241217,000000,24.6412,24.6412,24.51,24.57,48176,0
+RITM_C.US,D,20241218,000000,24.54,24.62,24.37,24.55,95021,0
+RITM_C.US,D,20241219,000000,24.521,24.64,24.39,24.63,21991,0
+RITM_C.US,D,20241220,000000,24.4101,24.63,24.4101,24.59,9377,0
+RITM_C.US,D,20241223,000000,24.55,24.64,24.43,24.64,97845,0
+RITM_C.US,D,20241224,000000,24.6,24.65,24.53,24.62,29177,0
+RITM_C.US,D,20241226,000000,24.563,24.65,24.53,24.64,23140,0
+RITM_C.US,D,20241227,000000,24.6,24.6,24.47,24.59,25210,0
+RITM_C.US,D,20241230,000000,24.58,24.78,24.46,24.69,69777,0
+RITM_C.US,D,20241231,000000,24.7,24.77,24.54,24.62,180120,0
+RITM_C.US,D,20250102,000000,24.7382,24.7715,24.6,24.72,23398,0
+RITM_C.US,D,20250103,000000,24.6,24.85,24.6,24.83,58018,0
+RITM_C.US,D,20250106,000000,24.85,24.95,24.751,24.84,35999,0
+RITM_C.US,D,20250107,000000,24.8,24.9,24.7201,24.84,30057,0
+RITM_C.US,D,20250108,000000,24.8877,24.9,24.65,24.81,41776,0
+RITM_C.US,D,20250110,000000,24.7001,24.8,24.7,24.76,14668,0
+RITM_C.US,D,20250113,000000,24.758,24.7999,24.66,24.7,24079,0
+RITM_C.US,D,20250114,000000,24.7,24.75,24.67,24.74,19375,0
+RITM_C.US,D,20250115,000000,24.78,24.8102,24.7,24.79,31365,0
+RITM_C.US,D,20250116,000000,24.75,25,24.75,25,39087,0
+RITM_C.US,D,20250117,000000,24.9655,25,24.7985,24.96,13117,0
+RITM_C.US,D,20250121,000000,24.93,25.07,24.9,25.05,42378,0
+RITM_C.US,D,20250122,000000,25.03,25.09,24.99,25.03,25097,0
+RITM_C.US,D,20250123,000000,24.979,24.98,24.8,24.93,48682,0
+RITM_C.US,D,20250124,000000,24.972,24.99,24.84,24.9047,64043,0
+RITM_C.US,D,20250127,000000,24.9465,24.95,24.8947,24.92,65495,0
+RITM_C.US,D,20250128,000000,24.9,24.99,24.86,24.89,84837,0
+RITM_C.US,D,20250129,000000,24.89,24.93,24.8405,24.91,74010,0
+RITM_C.US,D,20250130,000000,24.98,24.98,24.91,24.92,97275,0
+RITM_C.US,D,20250131,000000,24.64,24.78,24.6,24.69,99374,0
+RITM_C.US,D,20250203,000000,24.71,24.7588,24.69,24.72,20206,0
+RITM_C.US,D,20250204,000000,24.7726,24.78,24.7,24.75,41980,0
+RITM_C.US,D,20250205,000000,24.8,24.8,24.75,24.78,49445,0
+RITM_C.US,D,20250206,000000,24.84,24.84,24.7,24.77,50883,0
+RITM_C.US,D,20250207,000000,24.7552,24.8156,24.73,24.79,36690,0
+RITM_C.US,D,20250210,000000,24.822,24.83,24.76,24.8,19067,0
+RITM_C.US,D,20250211,000000,24.8001,24.835,24.8,24.8,21029,0
+RITM_C.US,D,20250212,000000,24.85,24.88,24.8,24.8,49528,0
+RITM_C.US,D,20250213,000000,24.61,24.88,24,24.84,55644,0
+RITM_C.US,D,20250214,000000,24.85,24.94,24.78,24.85,54692,0
+RITM_C.US,D,20250218,000000,24.87,24.88,24.8,24.86,104146,0
+RITM_C.US,D,20250219,000000,24.85,24.88,24.82,24.87,32883,0
+RITM_C.US,D,20250220,000000,24.86,24.9,24.78,24.84,46809,0
+RITM_C.US,D,20250221,000000,24.88,24.8859,24.82,24.84,22545,0
+RITM_C.US,D,20250224,000000,24.88,24.88,24.8,24.84,44771,0
+RITM_C.US,D,20250225,000000,24.8436,24.9,24.81,24.85,18823,0
+RITM_C.US,D,20250226,000000,24.85,24.94,24.8499,24.94,67448,0
+RITM_C.US,D,20250227,000000,24.8501,24.97,24.8501,24.96,28990,0
+RITM_C.US,D,20250228,000000,24.9513,25.07,24.9513,25.02,72647,0
+RITM_C.US,D,20250303,000000,25.01,25.05,25,25.04,45881,0
+RITM_C.US,D,20250304,000000,25.02,25.04,25,25.04,46759,0
+RITM_C.US,D,20250305,000000,25.05,25.05,24.98,25,45183,0
+RITM_C.US,D,20250306,000000,25.02,25.05,24.98,25.03,39401,0
+RITM_C.US,D,20250307,000000,25.05,25.05,24.9,25,83182,0
+RITM_C.US,D,20250310,000000,25,25.0207,25,25.001,41932,0
+RITM_C.US,D,20250311,000000,25,25.04,25,25.0154,23516,0
+RITM_C.US,D,20250312,000000,25,25.02,25,25,57422,0
+RITM_C.US,D,20250313,000000,25.0115,25.02,24.97,25.01,47922,0
+RITM_C.US,D,20250314,000000,25,25.1,24.98,25.1,36799,0
+RITM_C.US,D,20250317,000000,25.065,25.0901,25.02,25.0301,27655,0
+RITM_C.US,D,20250318,000000,25.0665,25.1,25.04,25.09,13743,0
+RITM_C.US,D,20250319,000000,25.0401,25.096,24.9,24.93,105128,0
+RITM_C.US,D,20250320,000000,24.98,25.06,24.895,25.06,42010,0
+RITM_C.US,D,20250321,000000,25.035,25.05,24.97,25.02,28501,0
+RITM_C.US,D,20250324,000000,25.05,25.1,25,25,62555,0
+RITM_C.US,D,20250325,000000,25.068,25.1,25.0201,25.0753,34282,0
+RITM_C.US,D,20250326,000000,25.0501,25.1,25.0244,25.03,35715,0
+RITM_C.US,D,20250327,000000,25.09,25.09,25.02,25.08,36070,0
+RITM_C.US,D,20250328,000000,25.1,25.1,24.92,24.92,115810,0
+RITM_C.US,D,20250331,000000,24.9506,25.18,24.92,25.12,284251,0
+RITM_C.US,D,20250401,000000,25.08,25.1558,25.05,25.08,45665,0
+RITM_C.US,D,20250402,000000,25.0801,25.11,25.05,25.065,23069,0
+RITM_C.US,D,20250403,000000,25,25.05,24.76,24.94,57262,0
+RITM_C.US,D,20250404,000000,24.82,24.8899,24.14,24.38,74914,0
+RITM_C.US,D,20250407,000000,24.08,24.08,23.4437,23.62,83927,0
+RITM_C.US,D,20250408,000000,23.8764,24.23,23.61,23.61,54479,0
+RITM_C.US,D,20250409,000000,23.61,23.99,23.07,23.81,106803,0
+RITM_C.US,D,20250410,000000,23.8634,23.98,23.22,23.5,48166,0
+RITM_C.US,D,20250411,000000,23.35,23.35,22.8011,23.28,131887,0
+RITM_C.US,D,20250414,000000,23.48,23.75,23.4,23.59,71879,0
+RITM_C.US,D,20250415,000000,23.9,23.9,23.51,23.64,76820,0
+RITM_C.US,D,20250416,000000,23.7,23.8,23.54,23.69,61886,0
+RITM_C.US,D,20250417,000000,23.7,23.85,23.64,23.7,58847,0
+RITM_C.US,D,20250421,000000,23.75,23.85,23.6,23.66,14708,0
+RITM_C.US,D,20250422,000000,23.75,23.91,23.65,23.85,72805,0
+RITM_C.US,D,20250423,000000,24.105,24.27,24.0204,24.19,25146,0
+RITM_C.US,D,20250424,000000,24.255,24.49,24.21,24.49,35828,0
+RITM_C.US,D,20250425,000000,24.52,24.625,24.4,24.6,34976,0
+RITM_C.US,D,20250428,000000,24.68,24.77,24.66,24.75,26777,0
+RITM_C.US,D,20250429,000000,24.83,24.97,24.83,24.9,43937,0
+RITM_C.US,D,20250430,000000,24.94,25.0012,24.85,24.99,81530,0
+RITM_C.US,D,20250501,000000,24.6205,24.6205,24.15,24.16,79434,0
+RITM_C.US,D,20250502,000000,24.25,24.68,24.25,24.49,31666,0
+RITM_C.US,D,20250505,000000,24.5,24.52,24.3788,24.3788,12836,0
+RITM_C.US,D,20250506,000000,24.37,24.43,24.31,24.315,20325,0
+RITM_C.US,D,20250507,000000,24.43,24.45,24.31,24.363,5086,0
+RITM_C.US,D,20250508,000000,24.5455,24.5455,24.33,24.46,14771,0
+RITM_C.US,D,20250509,000000,24.51,24.51,24.36,24.3992,22256,0
+RITM_C.US,D,20250512,000000,24.52,24.58,24.47,24.5299,74451,0
+RITM_C.US,D,20250513,000000,24.52,24.61,24.5,24.6045,8221,0
+RITM_C.US,D,20250514,000000,24.58,24.86,24.5701,24.7,16352,0
+RITM_C.US,D,20250515,000000,24.8199,24.8199,24.68,24.75,31370,0
+RITM_C.US,D,20250516,000000,24.72,24.78,24.6656,24.7385,24747,0
+RITM_C.US,D,20250519,000000,24.69,24.7444,24.57,24.72,21794,0
+RITM_C.US,D,20250520,000000,24.63,24.75,24.63,24.745,12843,0
+RITM_C.US,D,20250521,000000,24.6936,24.75,24.6,24.64,53728,0
+RITM_C.US,D,20250522,000000,24.63,24.74,24.28,24.5,68349,0
+RITM_C.US,D,20250523,000000,24.45,24.58,24.3801,24.54,14251,0
+RITM_C.US,D,20250527,000000,24.47,24.65,24.47,24.6,17142,0
+RITM_C.US,D,20250528,000000,24.75,24.75,24.54,24.56,10135,0
+RITM_C.US,D,20250529,000000,24.54,24.6779,24.54,24.56,10817,0
+RITM_C.US,D,20250530,000000,24.63,24.74,24.27,24.36,90738,0
+RITM_C.US,D,20250602,000000,24.42,24.45,24.375,24.4051,18008,0
+RITM_C.US,D,20250603,000000,24.42,24.72,24.41,24.56,41375,0
+RITM_C.US,D,20250604,000000,24.56,24.73,24.56,24.69,63867,0
+RITM_C.US,D,20250605,000000,24.73,24.85,24.62,24.62,94623,0
+RITM_C.US,D,20250606,000000,24.73,24.7887,24.55,24.64,56389,0
+RITM_C.US,D,20250609,000000,24.66,24.7,24.61,24.65,10079,0
+RITM_C.US,D,20250610,000000,24.7,24.7501,24.655,24.66,12700,0
+RITM_C.US,D,20250611,000000,24.67,24.8,24.63,24.78,12488,0
+RITM_C.US,D,20250612,000000,24.7621,24.79,24.7319,24.75,6443,0
+RITM_C.US,D,20250613,000000,24.758,24.7995,24.59,24.61,16047,0
+RITM_C.US,D,20250616,000000,24.71,24.77,24.6157,24.69,31026,0
+RITM_C.US,D,20250617,000000,24.6892,24.7,24.6,24.63,15492,0
+RITM_C.US,D,20250618,000000,24.637,24.74,24.63,24.7194,8067,0
+RITM_C.US,D,20250620,000000,24.735,24.83,24.65,24.65,40713,0
+RITM_C.US,D,20250623,000000,24.67,24.75,24.63,24.6801,13342,0
+RITM_C.US,D,20250624,000000,24.75,24.85,24.69,24.77,13615,0
+RITM_C.US,D,20250625,000000,24.8,24.86,24.75,24.75,16414,0
+RITM_C.US,D,20250626,000000,24.8699,24.8699,24.7985,24.83,31767,0
+RITM_C.US,D,20250627,000000,24.88,24.88,24.82,24.8205,36530,0
+RITM_C.US,D,20250630,000000,24.8468,24.893,24.4,24.5,274620,0
+RITM_C.US,D,20250701,000000,24.5696,24.744,24.53,24.67,29145,0
+RITM_C.US,D,20250702,000000,24.7,24.78,24.66,24.75,17371,0
+RITM_C.US,D,20250703,000000,24.78,24.92,24.75,24.84,54219,0
+RITM_C.US,D,20250707,000000,24.818,24.92,24.8,24.87,32964,0
+RITM_C.US,D,20250708,000000,24.85,24.89,24.85,24.88,39259,0
+RITM_C.US,D,20250709,000000,24.8993,24.92,24.81,24.91,149064,0
+RITM_C.US,D,20250710,000000,24.92,24.95,24.88,24.92,129057,0
+RITM_C.US,D,20250711,000000,24.9,24.95,24.89,24.94,11318,0
+RITM_C.US,D,20250714,000000,24.95,24.98,24.94,24.96,17642,0
+RITM_C.US,D,20250715,000000,24.98,24.99,24.94,24.9899,37604,0
+RITM_C.US,D,20250716,000000,24.98,25,24.97,24.99,50517,0
+RITM_C.US,D,20250717,000000,24.9919,25.04,24.977,25,23412,0
+RITM_C.US,D,20250718,000000,25.02,25.0399,24.9902,25,13554,0
+RITM_C.US,D,20250721,000000,25.025,25.04,25,25.03,25681,0
+RITM_C.US,D,20250722,000000,25,25.05,24.9994,25.03,31345,0
+RITM_C.US,D,20250723,000000,25,25.08,25,25.08,16498,0
+RITM_C.US,D,20250724,000000,25.06,25.09,25.02,25.04,28221,0
+RITM_C.US,D,20250725,000000,25.082,25.13,25.07,25.07,21716,0
+RITM_C.US,D,20250728,000000,25.0863,25.1056,25.01,25.06,36120,0
+RITM_C.US,D,20250729,000000,25.07,25.12,25.05,25.06,40319,0
+RITM_C.US,D,20250730,000000,25.09,25.11,25.05,25.1,13387,0
+RITM_C.US,D,20250731,000000,24.7,25.31,24.7,25.29,98165,0
+RITM_C.US,D,20250801,000000,24.75,24.76,24.66,24.76,58710,0
+RITM_C.US,D,20250804,000000,24.82,24.83,24.68,24.72,66785,0
+RITM_C.US,D,20250805,000000,24.74,24.85,24.7201,24.75,63230,0
+RITM_C.US,D,20250806,000000,24.85,24.85,24.73,24.77,36026,0
+RITM_C.US,D,20250807,000000,24.77,24.815,24.75,24.79,36289,0
+RITM_C.US,D,20250808,000000,24.8331,24.84,24.7454,24.75,52639,0
+RITM_C.US,D,20250811,000000,24.67,24.75,24.67,24.74,61170,0
+RITM_C.US,D,20250812,000000,24.765,24.8,24.73,24.79,45092,0
+RITM_C.US,D,20250813,000000,24.8,24.83,24.76,24.81,72334,0
+RITM_C.US,D,20250814,000000,24.84,24.84,24.78,24.8257,30808,0
+RITM_C.US,D,20250815,000000,24.89,24.94,24.7681,24.8251,55977,0
+RITM_C.US,D,20250818,000000,24.77,24.9,24.77,24.85,32552,0
+RITM_C.US,D,20250819,000000,24.8,24.89,24.8,24.87,11281,0
+RITM_C.US,D,20250820,000000,24.905,24.905,24.8312,24.85,40760,0
+RITM_C.US,D,20250821,000000,24.85,24.89,24.8,24.82,16409,0
+RITM_C.US,D,20250822,000000,24.85,24.91,24.828,24.91,17916,0
+RITM_C.US,D,20250825,000000,24.91,24.91,24.85,24.85,22037,0
+RITM_C.US,D,20250826,000000,24.873,24.873,24.77,24.84,17316,0
+RITM_C.US,D,20250827,000000,24.7735,24.87,24.77,24.82,13591,0
+RITM_C.US,D,20250828,000000,24.82,24.91,24.8165,24.9,56200,0
+RITM_C.US,D,20250829,000000,24.92,24.94,24.76,24.77,142431,0
+RITM_C.US,D,20250902,000000,24.84,24.9199,24.79,24.84,38899,0
+RITM_C.US,D,20250903,000000,24.88,24.92,24.72,24.9,160698,0
+RITM_C.US,D,20250904,000000,24.9362,24.9999,24.91,24.97,39267,0
+RITM_C.US,D,20250905,000000,24.96,25,24.93,24.96,25517,0
+RITM_C.US,D,20250908,000000,25,25.03,24.97,24.99,24116,0
+RITM_C.US,D,20250909,000000,24.99,25.05,24.94,25.0179,33124,0
+RITM_C.US,D,20250910,000000,25.02,25.0408,24.99,25,29807,0
+RITM_C.US,D,20250911,000000,25.005,25.05,24.85,24.88,43501,0
+RITM_C.US,D,20250912,000000,24.89,24.9556,24.87,24.87,69839,0
+RITM_C.US,D,20250915,000000,24.9525,25.0099,24.9322,25.0094,6098,0
+RITM_C.US,D,20250916,000000,25,25.0252,24.9818,25.01,13368,0
+RITM_C.US,D,20250917,000000,25,25.03,24.8857,24.9,78549,0
+RITM_C.US,D,20250918,000000,24.9084,24.925,24.78,24.78,75810,0
+RITM_C.US,D,20250919,000000,24.81,24.8359,24.67,24.7,137419,0
+RITM_C.US,D,20250922,000000,24.7085,24.79,24.62,24.63,84670,0
+RITM_C.US,D,20250923,000000,24.65,24.65,24.6,24.63,64718,0
+RITM_C.US,D,20250924,000000,24.65,24.65,24.58,24.58,70411,0
+RITM_C.US,D,20250925,000000,24.64,24.6771,24.56,24.58,54794,0
+RITM_C.US,D,20250926,000000,24.6,24.62,24.56,24.59,35571,0
+RITM_C.US,D,20250929,000000,24.6,24.7,24.59,24.59,96996,0
+RITM_C.US,D,20250930,000000,24.61,24.69,24.4,24.62,95957,0
+RITM_C.US,D,20251001,000000,24.67,24.83,24.65,24.81,24522,0
+RITM_C.US,D,20251002,000000,24.86,24.91,24.82,24.8799,17163,0
+RITM_C.US,D,20251003,000000,24.85,24.9101,24.76,24.82,36380,0
+RITM_C.US,D,20251006,000000,24.85,24.91,24.75,24.9,25953,0
+RITM_C.US,D,20251007,000000,24.9,24.94,24.75,24.81,40541,0
+RITM_C.US,D,20251008,000000,24.8001,24.8915,24.52,24.6,355296,0
+RITM_C.US,D,20251009,000000,24.645,24.71,24.58,24.65,23252,0
+RITM_C.US,D,20251010,000000,24.6601,24.75,24.56,24.6232,23661,0
+RITM_C.US,D,20251013,000000,24.715,24.78,24.6418,24.74,42485,0
+RITM_C.US,D,20251014,000000,24.736,24.79,24.68,24.73,9027,0
+RITM_C.US,D,20251015,000000,24.8274,24.8608,24.74,24.83,14734,0
+RITM_C.US,D,20251016,000000,24.87,24.96,24.775,24.79,56941,0
+RITM_C.US,D,20251017,000000,24.79,24.92,24.78,24.88,14590,0
+RITM_C.US,D,20251020,000000,24.9251,25.025,24.865,24.88,79939,0
+RITM_C.US,D,20251021,000000,24.955,25.05,24.88,24.88,26662,0
+RITM_C.US,D,20251022,000000,25,25.0899,24.88,24.99,35849,0
+RITM_C.US,D,20251023,000000,25.02,25.075,24.9339,25.02,17856,0
+RITM_C.US,D,20251024,000000,25,25.07,24.95,25,16483,0
+RITM_C.US,D,20251027,000000,25.09,25.2,24.9759,25.2,35233,0
+RITM_C.US,D,20251028,000000,25.08,25.2,24.9826,25.05,29209,0
+RITM_C.US,D,20251029,000000,25.09,25.1,24.88,24.88,32639,0
+RITM_C.US,D,20251030,000000,24.93,25.1,24.91,25.1,46550,0
+RITM_C.US,D,20251031,000000,24.4118,24.65,24.4118,24.49,117857,0
+RITM_C.US,D,20251103,000000,24.55,24.58,24.5,24.58,38946,0
+RITM_C.US,D,20251104,000000,24.6,24.6,24.5,24.54,23590,0
+RITM_C.US,D,20251105,000000,24.54,24.6,24.47,24.55,55991,0
+RITM_C.US,D,20251106,000000,24.5886,24.5886,24.4,24.5,39219,0
+RITM_C.US,D,20251107,000000,24.48,24.58,24.4,24.56,57443,0
+RITM_C.US,D,20251110,000000,24.6,24.64,24.52,24.57,17963,0
+RITM_C.US,D,20251111,000000,24.5507,24.62,24.53,24.545,30364,0
+RITM_C.US,D,20251112,000000,24.595,24.64,24.56,24.64,10055,0
+RITM_C.US,D,20251113,000000,24.61,24.65,24.56,24.57,17057,0
+RITM_C.US,D,20251114,000000,24.555,24.65,24.555,24.6,16938,0
+RITM_C.US,D,20251117,000000,24.7199,24.81,24.61,24.66,35530,0
+RITM_C.US,D,20251118,000000,24.69,24.78,24.61,24.62,19952,0
+RITM_C.US,D,20251119,000000,24.64,24.68,24.61,24.61,6171,0
+RITM_C.US,D,20251120,000000,24.64,24.66,24.51,24.54,23938,0
+RITM_C.US,D,20251121,000000,24.5277,24.8,24.5277,24.69,12789,0
+RITM_C.US,D,20251124,000000,24.6564,24.738,24.6,24.705,7982,0
+RITM_C.US,D,20251125,000000,24.66,24.7699,24.638,24.665,27868,0
+RITM_C.US,D,20251126,000000,24.74,24.76,24.56,24.56,30629,0
+RITM_C.US,D,20251128,000000,24.55,24.76,24.16,24.5,60374,0
+RITM_C.US,D,20251201,000000,24.55,24.71,24.5,24.71,43155,0
+RITM_C.US,D,20251202,000000,24.68,24.7,24.5927,24.65,19226,0
+RITM_C.US,D,20251203,000000,24.685,24.7399,24.62,24.65,10341,0
+RITM_C.US,D,20251204,000000,24.675,24.74,24.65,24.67,15080,0
+RITM_C.US,D,20251205,000000,24.6501,24.74,24.62,24.7,15916,0
+RITM_C.US,D,20251208,000000,24.661,24.7,24.64,24.6775,8334,0
+RITM_C.US,D,20251209,000000,24.68,24.7,24.6,24.62,15627,0
+RITM_C.US,D,20251210,000000,24.65,24.67,24.53,24.5801,11222,0
+RITM_C.US,D,20251211,000000,24.58,24.65,24.5,24.63,67789,0
+RITM_C.US,D,20251212,000000,24.6,24.63,24.5474,24.58,14391,0
+RITM_C.US,D,20251215,000000,24.56,24.59,24.4676,24.55,30054,0
+RITM_C.US,D,20251216,000000,24.55,24.58,24.5,24.51,37647,0
+RITM_C.US,D,20251217,000000,24.5112,24.57,24.47,24.4773,37706,0
+RITM_C.US,D,20251218,000000,24.51,24.6996,24.48,24.5599,30613,0
+RITM_C.US,D,20251219,000000,24.59,24.61,24.51,24.52,43387,0
+RITM_C.US,D,20251222,000000,24.56,24.56,24.45,24.525,20098,0
+RITM_C.US,D,20251223,000000,24.51,24.545,24.48,24.48,10482,0
+RITM_C.US,D,20251224,000000,24.48,24.6,24.48,24.48,8376,0
+RITM_C.US,D,20251226,000000,24.515,24.5376,24.43,24.46,22065,0
+RITM_C.US,D,20251229,000000,24.4,24.4699,24.3885,24.46,22380,0
+RITM_C.US,D,20251230,000000,24.47,24.73,24.46,24.67,22149,0
+RITM_C.US,D,20251231,000000,24.68,24.87,24.6615,24.87,71893,0
+RITM_C.US,D,20260102,000000,24.7,24.89,24.7,24.86,16033,0
+RITM_C.US,D,20260105,000000,24.85,24.95,24.825,24.87,18866,0
+RITM_C.US,D,20260106,000000,24.9,24.93,24.86,24.93,17917,0
+RITM_C.US,D,20260107,000000,24.94,25.05,24.8734,25.05,47438,0
+RITM_C.US,D,20260108,000000,24.9201,25.1,24.92,25.06,45551,0
+RITM_C.US,D,20260109,000000,25.08,25.1,24.97,25,10825,0
+RITM_C.US,D,20260112,000000,25,25.089,24.99,25.02,11536,0
+RITM_C.US,D,20260113,000000,25.03,25.03,24.9,24.92,36103,0
+RITM_C.US,D,20260114,000000,24.9,24.9061,24.78,24.88,39435,0
+RITM_C.US,D,20260115,000000,24.93,24.9615,24.85,24.88,18039,0
+RITM_C.US,D,20260116,000000,24.97,25.0199,24.82,24.88,36030,0
+RITM_C.US,D,20260120,000000,24.8499,25.01,24.8,24.83,44191,0
+RITM_C.US,D,20260121,000000,24.825,24.9061,24.81,24.875,15456,0
+RITM_C.US,D,20260122,000000,24.93,24.99,24.87,24.9,26088,0
+RITM_C.US,D,20260123,000000,24.9399,25.05,24.83,25.01,22893,0
+RITM_C.US,D,20260126,000000,25.01,25.055,24.9602,25.055,34863,0
+RITM_C.US,D,20260127,000000,25.025,25.09,25.025,25.07,21769,0
+RITM_C.US,D,20260128,000000,25.07,25.08,25.02,25.02,27202,0
+RITM_C.US,D,20260129,000000,24.99,25.05,24.9801,25.03,26754,0
+RITM_C.US,D,20260130,000000,24.55,24.59,24.38,24.51,94639,0
+RITM_C.US,D,20260202,000000,24.5,24.53,24.42,24.49,70302,0
+RITM_C.US,D,20260203,000000,24.53,24.55,24.45,24.5,56376,0
+RITM_C.US,D,20260204,000000,24.52,24.5601,24.5,24.53,41502,0
+RITM_C.US,D,20260205,000000,24.52,24.58,24.3675,24.4801,23457,0
+RITM_C.US,D,20260206,000000,24.47,24.55,24.45,24.54,45938,0
+RITM_C.US,D,20260209,000000,24.5,24.55,24.48,24.55,46256,0
+RITM_C.US,D,20260210,000000,24.56,24.6,24.51,24.54,15674,0
+RITM_C.US,D,20260211,000000,24.51,24.59,24.51,24.59,13602,0
+RITM_C.US,D,20260212,000000,24.57,24.67,24.53,24.6,31516,0
+RITM_C.US,D,20260213,000000,24.6,24.61,24.49,24.54,42768,0
+RITM_C.US,D,20260217,000000,24.63,24.648,24.55,24.61,57701,0
+RITM_C.US,D,20260218,000000,24.6501,24.68,24.55,24.56,52103,0
diff --git a/daily/us/nyse stocks/2/rlx.us.txt b/daily/us/nyse stocks/2/rlx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..03ea324195399780f108a056405639d15d62847a
--- /dev/null
+++ b/daily/us/nyse stocks/2/rlx.us.txt	
@@ -0,0 +1,1275 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RLX.US,D,20210122,000000,22.34,30.97,22.3,29.51,95762062,0
+RLX.US,D,20210125,000000,34.23,35,26.2,28.63,52581040,0
+RLX.US,D,20210126,000000,28.53,28.53,24,24.04,27163978,0
+RLX.US,D,20210127,000000,23.6,25.5,22,23.16,20218734,0
+RLX.US,D,20210128,000000,24.1292,25.9,22.5365,24.27,12193016,0
+RLX.US,D,20210129,000000,24.69,25.8,22.1,22.5,13582966,0
+RLX.US,D,20210201,000000,23.43,24,22.15,23,9802685,0
+RLX.US,D,20210202,000000,23.91,25.99,23.63,25.87,13088995,0
+RLX.US,D,20210203,000000,27.17,27.17,25.9,26.76,5925103,0
+RLX.US,D,20210204,000000,26.26,27.48,24.11,25.14,18787486,0
+RLX.US,D,20210205,000000,25.22,25.22,23.65,24.23,5445204,0
+RLX.US,D,20210208,000000,23.43,23.66,22,22.04,15065655,0
+RLX.US,D,20210209,000000,22.91,23.25,22.13,22.52,7498841,0
+RLX.US,D,20210210,000000,22.96,23.54,22.06,22.43,5104245,0
+RLX.US,D,20210211,000000,22.4,25.52,22.29,24.95,8318176,0
+RLX.US,D,20210212,000000,24.9,25,24,24.48,3152230,0
+RLX.US,D,20210216,000000,24.12,24.6,22.71,23.97,6309690,0
+RLX.US,D,20210217,000000,23.4401,24.99,22.82,23.72,4415861,0
+RLX.US,D,20210218,000000,23.09,23.56,21.6,22.61,7828520,0
+RLX.US,D,20210219,000000,22.74,23,20.75,21.04,8997133,0
+RLX.US,D,20210222,000000,20.29,20.46,19.3,19.84,13173699,0
+RLX.US,D,20210223,000000,18.77,20.57,17.5,20.12,11044454,0
+RLX.US,D,20210224,000000,19.87,20.28,18.83,19.46,4459774,0
+RLX.US,D,20210225,000000,19.2,19.49,16.85,17.21,6996458,0
+RLX.US,D,20210226,000000,17.29,18.39,16,17.51,7592858,0
+RLX.US,D,20210301,000000,18.42,20.07,18.08,19.88,4739330,0
+RLX.US,D,20210302,000000,19.37,21.54,18.95,18.95,4457419,0
+RLX.US,D,20210303,000000,19.3,19.78,17.89,17.94,3924482,0
+RLX.US,D,20210304,000000,17.06,18.93,16.4,16.63,8535871,0
+RLX.US,D,20210305,000000,17.4,17.58,15,16.09,9103612,0
+RLX.US,D,20210308,000000,15.96,16.47,13.7,13.83,6514916,0
+RLX.US,D,20210309,000000,14.87,16.32,14.41,16.13,5607022,0
+RLX.US,D,20210310,000000,16.49,16.98,14.9,15.36,7378079,0
+RLX.US,D,20210311,000000,16.25,19.3,15.5,18.8,11104960,0
+RLX.US,D,20210312,000000,17.52,18.06,16.95,17.35,8773795,0
+RLX.US,D,20210315,000000,18.6,19.89,17.52,19.56,5639768,0
+RLX.US,D,20210316,000000,19.63,20.65,18.72,19,5378420,0
+RLX.US,D,20210317,000000,18.5,18.59,17.03,18.06,5512685,0
+RLX.US,D,20210318,000000,17.55,19.57,17.55,18.56,5297830,0
+RLX.US,D,20210319,000000,19.02,20.03,18.785,19.46,4469933,0
+RLX.US,D,20210322,000000,12.72,12.9,10.14,10.15,107476116,0
+RLX.US,D,20210323,000000,10.42,11.1,10.01,10.1,32734695,0
+RLX.US,D,20210324,000000,10.39,10.48,7.89,8.94,53408090,0
+RLX.US,D,20210325,000000,8.33,9.8,8.24,9.18,19935600,0
+RLX.US,D,20210326,000000,9.22,9.45,8.41,9.12,20662107,0
+RLX.US,D,20210329,000000,9.07,10.87,9.02,10.67,19616915,0
+RLX.US,D,20210330,000000,10.22,10.66,9.91,10.21,7986895,0
+RLX.US,D,20210331,000000,10.37,10.63,10.18,10.36,5422583,0
+RLX.US,D,20210401,000000,10.76,11.31,10.58,10.95,7275271,0
+RLX.US,D,20210405,000000,11.22,11.22,9.82,10.13,7895103,0
+RLX.US,D,20210406,000000,10.21,10.38,9.9,10.07,4401431,0
+RLX.US,D,20210407,000000,9.94,10,9.5,9.56,4357188,0
+RLX.US,D,20210408,000000,9.825,10.12,9.72,10,5009597,0
+RLX.US,D,20210409,000000,9.82,9.8609,9.21,9.32,6527039,0
+RLX.US,D,20210412,000000,9.34,9.35,8.42,8.56,9014452,0
+RLX.US,D,20210413,000000,9.21,9.38,8.8401,9,5177847,0
+RLX.US,D,20210414,000000,9.12,9.32,8.97,9.2,3183554,0
+RLX.US,D,20210415,000000,9.3,9.3057,9.05,9.25,2940599,0
+RLX.US,D,20210416,000000,9.2,9.2,9,9.1,1893409,0
+RLX.US,D,20210419,000000,9.34,9.47,9.13,9.28,3747359,0
+RLX.US,D,20210420,000000,9.6,9.63,8.94,9.08,3176367,0
+RLX.US,D,20210421,000000,9.105,10.07,9.1,9.88,4549245,0
+RLX.US,D,20210422,000000,10.205,11.1,10.15,10.5,8369392,0
+RLX.US,D,20210423,000000,10.85,12.42,10.7,12.12,12193129,0
+RLX.US,D,20210426,000000,12.16,12.54,11.73,12.53,6731956,0
+RLX.US,D,20210427,000000,12.46,12.62,12.32,12.5,7085527,0
+RLX.US,D,20210428,000000,12.23,12.51,12,12.01,6298867,0
+RLX.US,D,20210429,000000,11.69,11.88,10.885,10.99,8336790,0
+RLX.US,D,20210430,000000,10.96,11.57,10.8,10.89,5154953,0
+RLX.US,D,20210503,000000,11.06,11.32,10.9009,11.1,2951369,0
+RLX.US,D,20210504,000000,11.095,11.095,10.28,10.51,3787911,0
+RLX.US,D,20210505,000000,10.6,10.96,10.6,10.83,1108079,0
+RLX.US,D,20210506,000000,10.88,10.99,10.39,10.76,1759364,0
+RLX.US,D,20210507,000000,10.59,11.34,10.58,11.04,2475356,0
+RLX.US,D,20210510,000000,10.9535,11.06,9.93,9.94,3118033,0
+RLX.US,D,20210511,000000,9.78,11,9.78,10.83,5586782,0
+RLX.US,D,20210512,000000,10.76,10.84,10.36,10.76,2324471,0
+RLX.US,D,20210513,000000,10.71,10.8,10.221,10.38,2916257,0
+RLX.US,D,20210514,000000,10.49,11.08,10.49,10.97,2519451,0
+RLX.US,D,20210517,000000,11.24,12,11.11,11.76,6594553,0
+RLX.US,D,20210518,000000,12.08,12.6,11.85,12.1,6374856,0
+RLX.US,D,20210519,000000,11.52,12.145,11.44,12.14,3860491,0
+RLX.US,D,20210520,000000,12.095,12.095,11.23,11.63,5425196,0
+RLX.US,D,20210521,000000,11.67,11.9005,11.55,11.6,2535523,0
+RLX.US,D,20210524,000000,11.58,11.64,11.25,11.26,1854460,0
+RLX.US,D,20210525,000000,11.38,11.51,10.91,11.02,3272463,0
+RLX.US,D,20210526,000000,9.79,11,9.55,10.88,17535779,0
+RLX.US,D,20210527,000000,10.75,11.99,10.42,11.73,8455296,0
+RLX.US,D,20210528,000000,11.84,11.89,11.17,11.31,5182381,0
+RLX.US,D,20210601,000000,11.6,12.141,11.32,11.85,4362073,0
+RLX.US,D,20210602,000000,12.72,12.76,10.61,11.22,13498753,0
+RLX.US,D,20210603,000000,10.96,11.16,10.7,10.87,3913223,0
+RLX.US,D,20210604,000000,10.41,10.6799,9.89,9.9,9395607,0
+RLX.US,D,20210607,000000,10.04,10.04,8.9,9,22293148,0
+RLX.US,D,20210608,000000,9.18,9.41,8.9,9.01,10480167,0
+RLX.US,D,20210609,000000,9.14,9.93,9.14,9.27,8426559,0
+RLX.US,D,20210610,000000,9.45,9.7,9.1,9.15,5746416,0
+RLX.US,D,20210611,000000,9.25,9.5,9.12,9.48,3465299,0
+RLX.US,D,20210614,000000,9.6,9.6,9.11,9.44,3569481,0
+RLX.US,D,20210615,000000,9.25,9.805,9.21,9.35,4616699,0
+RLX.US,D,20210616,000000,9.21,9.565,8.75,9.4,6813024,0
+RLX.US,D,20210617,000000,9.42,9.42,8.8,8.82,6901966,0
+RLX.US,D,20210618,000000,8.92,9.105,8.78,8.99,12304517,0
+RLX.US,D,20210621,000000,8.8,8.97,8.29,8.51,8260853,0
+RLX.US,D,20210622,000000,8.51,8.57,8.3,8.42,3029407,0
+RLX.US,D,20210623,000000,8.685,9.1,8.57,8.72,5675218,0
+RLX.US,D,20210624,000000,8.95,9.44,8.88,9.27,7529340,0
+RLX.US,D,20210625,000000,9.42,9.43,8.95,9.06,3403887,0
+RLX.US,D,20210628,000000,9.07,9.0978,8.98,9.03,3534272,0
+RLX.US,D,20210629,000000,8.95,8.95,8.48,8.71,6860655,0
+RLX.US,D,20210630,000000,8.6,8.85,8.515,8.73,2555813,0
+RLX.US,D,20210701,000000,8.7,8.97,8.67,8.77,2429303,0
+RLX.US,D,20210702,000000,8.67,8.7,8.35,8.43,4159347,0
+RLX.US,D,20210706,000000,8.215,8.25,8,8.1,4799834,0
+RLX.US,D,20210707,000000,8.28,8.28,8.01,8.14,2741436,0
+RLX.US,D,20210708,000000,7.91,7.945,7.57,7.78,5914822,0
+RLX.US,D,20210709,000000,7.93,8.07,7.645,7.96,5077537,0
+RLX.US,D,20210712,000000,8.08,8.08,7.52,7.53,5691264,0
+RLX.US,D,20210713,000000,7.605,7.75,7.55,7.58,4314122,0
+RLX.US,D,20210714,000000,7.67,7.67,7.21,7.24,5037303,0
+RLX.US,D,20210715,000000,7.26,7.38,7.15,7.25,3194328,0
+RLX.US,D,20210716,000000,7.23,7.25,6.4,6.56,15959070,0
+RLX.US,D,20210719,000000,6.32,6.41,5.99,6.36,7124453,0
+RLX.US,D,20210720,000000,6.5,6.69,6.02,6.08,10157554,0
+RLX.US,D,20210721,000000,6.14,6.46,6.1,6.15,7556814,0
+RLX.US,D,20210722,000000,6.17,6.21,5.525,5.71,16314978,0
+RLX.US,D,20210723,000000,5.39,5.5,4.82,4.97,26130397,0
+RLX.US,D,20210726,000000,4.48,4.93,4.3,4.46,16001866,0
+RLX.US,D,20210727,000000,4.88,4.9,4.11,4.31,16395619,0
+RLX.US,D,20210728,000000,4.48,5.32,4.05,4.38,37181368,0
+RLX.US,D,20210729,000000,4.73,4.75,4.4,4.47,10156886,0
+RLX.US,D,20210730,000000,4.5,4.5,4.1626,4.36,6109534,0
+RLX.US,D,20210802,000000,4.49,4.88,4.3,4.65,13570278,0
+RLX.US,D,20210803,000000,4.62,4.92,4.52,4.85,7841843,0
+RLX.US,D,20210804,000000,5.2,5.2,4.53,4.61,31266914,0
+RLX.US,D,20210805,000000,4.51,4.81,4.38,4.65,9293161,0
+RLX.US,D,20210806,000000,4.65,4.67,4.32,4.46,10926298,0
+RLX.US,D,20210809,000000,4.48,4.64,4.36,4.54,4887453,0
+RLX.US,D,20210810,000000,4.7,4.77,4.45,4.61,5524573,0
+RLX.US,D,20210811,000000,4.58,4.77,4.28,4.71,14580315,0
+RLX.US,D,20210812,000000,4.74,5.06,4.715,4.92,16272915,0
+RLX.US,D,20210813,000000,4.9,5.06,4.78,5.02,10048189,0
+RLX.US,D,20210816,000000,4.96,4.98,4.415,4.55,8730207,0
+RLX.US,D,20210817,000000,4.36,4.765,4.3402,4.49,7301739,0
+RLX.US,D,20210818,000000,4.5,4.63,4.36,4.46,7112916,0
+RLX.US,D,20210819,000000,4.42,4.6,4.21,4.23,9241737,0
+RLX.US,D,20210820,000000,4.25,4.31,3.84,3.91,16882897,0
+RLX.US,D,20210823,000000,3.93,3.94,3.7,3.82,15181960,0
+RLX.US,D,20210824,000000,3.9,4.18,3.705,4.07,23008538,0
+RLX.US,D,20210825,000000,4.02,4.38,3.935,4.36,12447019,0
+RLX.US,D,20210826,000000,4.23,5.175,4.23,5.14,28623162,0
+RLX.US,D,20210827,000000,5.1,5.62,5.1,5.38,18714618,0
+RLX.US,D,20210830,000000,5.35,5.5,4.81,5.13,15382342,0
+RLX.US,D,20210831,000000,5.21,5.28,5.06,5.14,52591647,0
+RLX.US,D,20210901,000000,5.07,5.445,4.975,5.36,10690577,0
+RLX.US,D,20210902,000000,5.5,6.02,5.35,5.9,13890602,0
+RLX.US,D,20210903,000000,6,6.32,5.9,6.05,18061876,0
+RLX.US,D,20210907,000000,6.15,7.34,6.15,7,43220640,0
+RLX.US,D,20210908,000000,7,7.18,6.78,6.9,17557551,0
+RLX.US,D,20210909,000000,6.66,6.94,6.39,6.9,10765386,0
+RLX.US,D,20210910,000000,6.76,6.838,5.53,5.74,19581800,0
+RLX.US,D,20210913,000000,5.15,5.62,5.08,5.11,16273746,0
+RLX.US,D,20210914,000000,5.09,5.49,5,5.05,10138943,0
+RLX.US,D,20210915,000000,5.05,5.075,4.8,4.91,7942459,0
+RLX.US,D,20210916,000000,4.9,5.025,4.76,4.97,6930499,0
+RLX.US,D,20210917,000000,5.01,5.05,4.75,4.82,33292697,0
+RLX.US,D,20210920,000000,4.61,4.7499,4.46,4.49,9238479,0
+RLX.US,D,20210921,000000,4.56,4.6,4.47,4.53,3685905,0
+RLX.US,D,20210922,000000,4.55,4.76,4.46,4.66,5372078,0
+RLX.US,D,20210923,000000,4.69,4.75,4.61,4.67,3883096,0
+RLX.US,D,20210924,000000,4.55,4.57,4.37,4.51,3889658,0
+RLX.US,D,20210927,000000,4.49,4.615,4.3,4.57,3749096,0
+RLX.US,D,20210928,000000,4.52,4.6799,4.48,4.5,2288488,0
+RLX.US,D,20210929,000000,4.47,4.53,4.35,4.43,2194537,0
+RLX.US,D,20210930,000000,4.42,4.595,4.38,4.52,3470152,0
+RLX.US,D,20211001,000000,4.5,4.65,4.475,4.6,2098605,0
+RLX.US,D,20211004,000000,4.41,4.5,4.17,4.19,3660796,0
+RLX.US,D,20211005,000000,4.21,4.39,4.15,4.28,3102429,0
+RLX.US,D,20211006,000000,4.15,4.29,4.13,4.24,1642350,0
+RLX.US,D,20211007,000000,4.38,4.94,4.33,4.76,8047669,0
+RLX.US,D,20211008,000000,4.67,5.01,4.61,4.86,4560688,0
+RLX.US,D,20211011,000000,5.01,5.15,4.83,4.87,3066718,0
+RLX.US,D,20211012,000000,4.79,4.91,4.55,4.64,5606717,0
+RLX.US,D,20211013,000000,5.085,5.46,4.94,5.33,14583727,0
+RLX.US,D,20211014,000000,5.36,5.43,5,5.07,7964082,0
+RLX.US,D,20211015,000000,5.13,5.53,4.99,5.4,8484436,0
+RLX.US,D,20211018,000000,5.47,6.04,5.44,5.92,11079376,0
+RLX.US,D,20211019,000000,6.33,6.465,5.72,6,16375778,0
+RLX.US,D,20211020,000000,5.99,6.02,5.73,5.98,8783688,0
+RLX.US,D,20211021,000000,5.88,6.01,5.545,5.63,7555410,0
+RLX.US,D,20211022,000000,5.56,5.98,5.53,5.8,6869572,0
+RLX.US,D,20211025,000000,5.71,5.78,5.61,5.78,3405343,0
+RLX.US,D,20211026,000000,5.8,5.9,5.22,5.27,7164709,0
+RLX.US,D,20211027,000000,5.36,5.435,4.98,5.1,5505535,0
+RLX.US,D,20211028,000000,5.04,5.08,4.9,4.94,3860853,0
+RLX.US,D,20211029,000000,4.94,5.0301,4.83,4.86,2422781,0
+RLX.US,D,20211101,000000,4.88,4.99,4.85,4.97,2715977,0
+RLX.US,D,20211102,000000,4.88,4.915,4.68,4.75,4391906,0
+RLX.US,D,20211103,000000,4.73,5,4.6641,4.89,3178895,0
+RLX.US,D,20211104,000000,4.94,5.13,4.68,4.75,4750931,0
+RLX.US,D,20211105,000000,4.77,4.79,4.31,4.37,7925914,0
+RLX.US,D,20211108,000000,4.51,4.51,4.21,4.27,6175851,0
+RLX.US,D,20211109,000000,4.3,4.32,4.02,4.16,8093284,0
+RLX.US,D,20211110,000000,4.16,4.59,4.04,4.4,10061055,0
+RLX.US,D,20211111,000000,4.52,4.71,4.315,4.49,6284794,0
+RLX.US,D,20211112,000000,5.34,5.65,4.86,4.98,34955806,0
+RLX.US,D,20211115,000000,5.15,5.18,4.79,5,10590382,0
+RLX.US,D,20211116,000000,4.99,5.24,4.61,4.66,11188816,0
+RLX.US,D,20211117,000000,4.85,4.97,4.645,4.83,12210316,0
+RLX.US,D,20211118,000000,4.68,4.7257,4.1716,4.36,12424185,0
+RLX.US,D,20211119,000000,4.555,4.6,4.44,4.5,10155082,0
+RLX.US,D,20211122,000000,4.71,5.2,4.445,4.91,26968482,0
+RLX.US,D,20211123,000000,5.53,5.9,4.8,4.97,63617773,0
+RLX.US,D,20211124,000000,5.01,5.79,5.01,5.41,37163486,0
+RLX.US,D,20211126,000000,5.29,5.81,4.96,5.51,44160563,0
+RLX.US,D,20211129,000000,5.63,5.65,5.059,5.07,23690488,0
+RLX.US,D,20211130,000000,4.8,4.81,4,4.11,37900742,0
+RLX.US,D,20211201,000000,4.3,4.53,4.035,4.11,21057904,0
+RLX.US,D,20211202,000000,4.56,4.69,3.9,4.43,53597506,0
+RLX.US,D,20211203,000000,4.01,4.1825,3.56,3.69,40025286,0
+RLX.US,D,20211206,000000,3.43,3.71,3.3,3.66,18572546,0
+RLX.US,D,20211207,000000,3.76,3.99,3.75,3.91,15225818,0
+RLX.US,D,20211208,000000,4.33,4.93,4.15,4.76,55116925,0
+RLX.US,D,20211209,000000,4.55,4.8,4.4,4.49,15048389,0
+RLX.US,D,20211210,000000,4.55,4.55,4.135,4.22,10765543,0
+RLX.US,D,20211213,000000,4.26,4.275,3.98,4.13,11023998,0
+RLX.US,D,20211214,000000,3.99,4.115,3.91,4.02,6755209,0
+RLX.US,D,20211215,000000,3.88,3.97,3.53,3.89,11381122,0
+RLX.US,D,20211216,000000,3.99,4.0201,3.61,3.71,7718511,0
+RLX.US,D,20211217,000000,3.51,3.91,3.5,3.9,7709586,0
+RLX.US,D,20211220,000000,3.65,3.7,3.5,3.55,8254878,0
+RLX.US,D,20211221,000000,3.74,3.86,3.6,3.76,6575188,0
+RLX.US,D,20211222,000000,3.65,3.885,3.63,3.84,7194585,0
+RLX.US,D,20211223,000000,3.81,4.13,3.78,4.11,7908812,0
+RLX.US,D,20211227,000000,4.03,4.245,4,4.16,5079069,0
+RLX.US,D,20211228,000000,4.16,4.19,3.915,4.02,6825042,0
+RLX.US,D,20211229,000000,3.96,4.1,3.755,3.78,5507517,0
+RLX.US,D,20211230,000000,3.84,4.23,3.8,4.17,7314085,0
+RLX.US,D,20211231,000000,4.1,4.13,3.89,3.9,5763570,0
+RLX.US,D,20220103,000000,4.03,4.09,3.88,4.04,4292567,0
+RLX.US,D,20220104,000000,3.95,3.995,3.65,3.75,8218583,0
+RLX.US,D,20220105,000000,3.65,3.66,3.3,3.32,17782518,0
+RLX.US,D,20220106,000000,3.45,3.63,3.34,3.61,9099050,0
+RLX.US,D,20220107,000000,3.58,3.77,3.51,3.67,6659830,0
+RLX.US,D,20220110,000000,3.69,3.7,3.46,3.59,6310847,0
+RLX.US,D,20220111,000000,3.64,3.859,3.6,3.82,5407037,0
+RLX.US,D,20220112,000000,3.92,4.01,3.79,3.89,7351846,0
+RLX.US,D,20220113,000000,3.77,3.778,3.61,3.63,4538069,0
+RLX.US,D,20220114,000000,3.68,3.71,3.505,3.7,5398408,0
+RLX.US,D,20220118,000000,3.56,3.805,3.56,3.63,4704985,0
+RLX.US,D,20220119,000000,3.62,3.825,3.6197,3.66,4972029,0
+RLX.US,D,20220120,000000,3.84,3.85,3.61,3.62,5277537,0
+RLX.US,D,20220121,000000,3.67,3.795,3.53,3.56,8863063,0
+RLX.US,D,20220124,000000,3.41,3.54,3.225,3.49,10759916,0
+RLX.US,D,20220125,000000,3.35,3.44,3.28,3.41,5241730,0
+RLX.US,D,20220126,000000,3.44,3.55,3.29,3.32,4606196,0
+RLX.US,D,20220127,000000,3.32,3.3682,3.04,3.06,7541467,0
+RLX.US,D,20220128,000000,3.07,3.12,2.835,2.98,11435948,0
+RLX.US,D,20220131,000000,3.07,3.385,3.0575,3.35,8574782,0
+RLX.US,D,20220201,000000,3.33,3.53,3.24,3.43,6370682,0
+RLX.US,D,20220202,000000,3.48,3.48,3.215,3.24,3971079,0
+RLX.US,D,20220203,000000,3.19,3.29,3.05,3.05,3798554,0
+RLX.US,D,20220204,000000,3.13,3.26,3.105,3.19,4157542,0
+RLX.US,D,20220207,000000,3.16,3.425,3.16,3.21,4913944,0
+RLX.US,D,20220208,000000,3.19,3.28,3.1,3.21,3157877,0
+RLX.US,D,20220209,000000,3.29,3.65,3.25,3.57,9543558,0
+RLX.US,D,20220210,000000,3.42,3.73,3.4,3.49,7384862,0
+RLX.US,D,20220211,000000,3.49,3.65,3.43,3.47,6062325,0
+RLX.US,D,20220214,000000,3.43,3.525,3.37,3.41,4061415,0
+RLX.US,D,20220215,000000,3.5,3.61,3.45,3.6,4497135,0
+RLX.US,D,20220216,000000,3.56,3.97,3.55,3.81,8989840,0
+RLX.US,D,20220217,000000,3.81,3.85,3.58,3.65,4853672,0
+RLX.US,D,20220218,000000,3.6,3.7,3.44,3.48,5512114,0
+RLX.US,D,20220222,000000,3.3,3.31,2.95,2.99,15050932,0
+RLX.US,D,20220223,000000,3.11,3.165,3.01,3.02,5305457,0
+RLX.US,D,20220224,000000,2.84,3.11,2.81,3.1,7190928,0
+RLX.US,D,20220225,000000,3.09,3.12,2.91,3.01,4667167,0
+RLX.US,D,20220228,000000,2.97,3.13,2.88,3.08,13442698,0
+RLX.US,D,20220301,000000,3.05,3.09,2.95,3.02,3630752,0
+RLX.US,D,20220302,000000,3,3.15,2.91,3.1,5404707,0
+RLX.US,D,20220303,000000,3.02,3.06,2.6615,2.78,11515776,0
+RLX.US,D,20220304,000000,2.72,2.77,2.61,2.63,5351472,0
+RLX.US,D,20220307,000000,2.6,2.61,2.37,2.38,8840949,0
+RLX.US,D,20220308,000000,2.26,2.4,2.105,2.32,11967493,0
+RLX.US,D,20220309,000000,2.42,2.58,2.4,2.51,7137204,0
+RLX.US,D,20220310,000000,2.41,2.48,2.26,2.34,15194125,0
+RLX.US,D,20220311,000000,1.99,1.99,1.33,1.49,91147774,0
+RLX.US,D,20220314,000000,1.41,1.45,1.16,1.22,76746408,0
+RLX.US,D,20220315,000000,1.2,1.74,1.2,1.71,82071859,0
+RLX.US,D,20220316,000000,2.09,2.275,1.82,2.1,99952342,0
+RLX.US,D,20220317,000000,2,2.41,1.91,2.09,42744314,0
+RLX.US,D,20220318,000000,2.21,2.71,2.1,2.39,60421852,0
+RLX.US,D,20220321,000000,2.39,2.39,2.11,2.2,20015949,0
+RLX.US,D,20220322,000000,2.34,2.385,2.21,2.3,20942737,0
+RLX.US,D,20220323,000000,2.24,2.31,2.07,2.12,30772893,0
+RLX.US,D,20220324,000000,2.18,2.21,2.02,2.05,16414068,0
+RLX.US,D,20220325,000000,1.96,2.01,1.92,1.96,13475936,0
+RLX.US,D,20220328,000000,2,2.03,1.9,1.99,14938188,0
+RLX.US,D,20220329,000000,2.045,2.11,1.885,1.89,17237567,0
+RLX.US,D,20220330,000000,1.895,1.985,1.88,1.91,10857202,0
+RLX.US,D,20220331,000000,1.88,1.9,1.7,1.79,14111140,0
+RLX.US,D,20220401,000000,1.95,2,1.83,1.85,7542238,0
+RLX.US,D,20220404,000000,1.94,2.01,1.88,1.95,10891943,0
+RLX.US,D,20220405,000000,1.95,2.03,1.845,1.87,9806793,0
+RLX.US,D,20220406,000000,1.81,1.94,1.8,1.91,12183207,0
+RLX.US,D,20220407,000000,1.9,1.988,1.77,1.78,9973879,0
+RLX.US,D,20220408,000000,1.81,2.01,1.805,1.87,7793122,0
+RLX.US,D,20220411,000000,1.79,1.9892,1.79,1.87,11265301,0
+RLX.US,D,20220412,000000,2.07,2.14,1.89,1.9,28107277,0
+RLX.US,D,20220413,000000,1.92,2.11,1.9,2.11,20033664,0
+RLX.US,D,20220414,000000,2.11,2.15,2.005,2.06,9591480,0
+RLX.US,D,20220418,000000,1.93,1.97,1.85,1.9,7197847,0
+RLX.US,D,20220419,000000,1.86,2.02,1.86,1.98,6028468,0
+RLX.US,D,20220420,000000,1.98,2.03,1.8,1.81,7515609,0
+RLX.US,D,20220421,000000,1.85,1.9185,1.71,1.75,9545036,0
+RLX.US,D,20220422,000000,1.83,2,1.81,1.88,8970980,0
+RLX.US,D,20220425,000000,1.79,1.89,1.76,1.86,7875185,0
+RLX.US,D,20220426,000000,1.85,1.95,1.84,1.93,8900140,0
+RLX.US,D,20220427,000000,1.985,2.17,1.985,2.04,12282625,0
+RLX.US,D,20220428,000000,1.99,2.055,1.91,2.04,6483771,0
+RLX.US,D,20220429,000000,2.14,2.21,2,2.03,8731898,0
+RLX.US,D,20220502,000000,2.04,2.14,1.99,2.05,4965723,0
+RLX.US,D,20220503,000000,2.06,2.08,1.96,1.99,2166396,0
+RLX.US,D,20220504,000000,1.95,2.04,1.93,2.04,4485741,0
+RLX.US,D,20220505,000000,1.96,1.99,1.84,1.94,6826996,0
+RLX.US,D,20220506,000000,1.89,1.92,1.81,1.86,3809042,0
+RLX.US,D,20220509,000000,1.79,1.87,1.67,1.71,8598393,0
+RLX.US,D,20220510,000000,1.78,1.81,1.67,1.76,5130003,0
+RLX.US,D,20220511,000000,1.785,1.94,1.73,1.78,6377578,0
+RLX.US,D,20220512,000000,1.78,1.92,1.7,1.88,7036482,0
+RLX.US,D,20220513,000000,1.87,1.9692,1.87,1.94,5348711,0
+RLX.US,D,20220516,000000,1.95,2.07,1.925,2.02,5770677,0
+RLX.US,D,20220517,000000,2.1,2.12,1.98,1.98,6583304,0
+RLX.US,D,20220518,000000,1.96,2.07,1.935,1.94,4044686,0
+RLX.US,D,20220519,000000,1.96,2.03,1.9,1.98,6216963,0
+RLX.US,D,20220520,000000,2.05,2.07,1.75,1.87,11375763,0
+RLX.US,D,20220523,000000,1.84,1.9,1.79,1.87,4766929,0
+RLX.US,D,20220524,000000,1.79,1.81,1.73,1.76,4722559,0
+RLX.US,D,20220525,000000,1.75,1.8,1.73,1.79,3622998,0
+RLX.US,D,20220526,000000,1.8,1.96,1.78,1.95,5779327,0
+RLX.US,D,20220527,000000,1.93,2.03,1.87,2.03,5248155,0
+RLX.US,D,20220531,000000,2.09,2.1,1.905,1.98,14186756,0
+RLX.US,D,20220601,000000,1.95,1.98,1.86,1.87,4020554,0
+RLX.US,D,20220602,000000,1.9,2.08,1.89,1.97,7629347,0
+RLX.US,D,20220603,000000,1.96,1.96,1.84,1.88,4503439,0
+RLX.US,D,20220606,000000,2.03,2.16,1.9911,2.06,16664700,0
+RLX.US,D,20220607,000000,2.06,2.1,1.98,2.1,9492987,0
+RLX.US,D,20220608,000000,2.175,2.51,2.15,2.35,29043022,0
+RLX.US,D,20220609,000000,2.25,2.305,2.1,2.16,15039009,0
+RLX.US,D,20220610,000000,2.21,2.48,2.21,2.3,17731606,0
+RLX.US,D,20220613,000000,2.36,2.4,2.15,2.23,14487444,0
+RLX.US,D,20220614,000000,2.28,2.35,2.2,2.22,12333750,0
+RLX.US,D,20220615,000000,2.23,2.29,2.17,2.18,6603525,0
+RLX.US,D,20220616,000000,2.1,2.4,2.04,2.4,9444253,0
+RLX.US,D,20220617,000000,2.46,2.47,2.27,2.32,9597098,0
+RLX.US,D,20220621,000000,2.35,2.37,2.29,2.29,6344246,0
+RLX.US,D,20220622,000000,2.25,2.26,2.16,2.16,4912371,0
+RLX.US,D,20220623,000000,2.22,2.35,2.17,2.28,7928270,0
+RLX.US,D,20220624,000000,2.3,2.32,2.16,2.32,6873007,0
+RLX.US,D,20220627,000000,2.35,2.45,2.32,2.36,8267260,0
+RLX.US,D,20220628,000000,2.4,2.4791,2.33,2.33,5620777,0
+RLX.US,D,20220629,000000,2.23,2.27,2.18,2.27,6119920,0
+RLX.US,D,20220630,000000,2.2,2.21,2.06,2.13,6291602,0
+RLX.US,D,20220701,000000,2.14,2.18,2.07,2.18,4967563,0
+RLX.US,D,20220705,000000,2.14,2.155,2.01,2.06,9257282,0
+RLX.US,D,20220706,000000,2.03,2.05,1.86,1.86,11001147,0
+RLX.US,D,20220707,000000,1.9,2.1,1.83,2.1,8046555,0
+RLX.US,D,20220708,000000,2.025,2.05,1.94,1.94,4780407,0
+RLX.US,D,20220711,000000,1.89,1.9,1.81,1.86,5627601,0
+RLX.US,D,20220712,000000,1.85,1.92,1.83,1.91,2428617,0
+RLX.US,D,20220713,000000,1.85,1.95,1.83,1.95,4084087,0
+RLX.US,D,20220714,000000,1.9,1.95,1.84,1.85,3652548,0
+RLX.US,D,20220715,000000,1.84,1.86,1.73,1.83,4821939,0
+RLX.US,D,20220718,000000,1.87,1.95,1.87,1.88,5076803,0
+RLX.US,D,20220719,000000,1.89,1.91,1.83,1.86,3109815,0
+RLX.US,D,20220720,000000,1.87,1.95,1.85,1.9,2742226,0
+RLX.US,D,20220721,000000,1.91,2.05,1.85,2.05,6795045,0
+RLX.US,D,20220722,000000,2.18,2.245,1.84,1.89,20675815,0
+RLX.US,D,20220725,000000,1.89,1.89,1.77,1.82,6356195,0
+RLX.US,D,20220726,000000,1.82,1.82,1.69,1.74,11412637,0
+RLX.US,D,20220727,000000,1.8,1.8,1.71,1.77,5271170,0
+RLX.US,D,20220728,000000,1.73,1.76,1.62,1.72,4757839,0
+RLX.US,D,20220729,000000,1.68,1.69,1.6,1.62,8510424,0
+RLX.US,D,20220801,000000,1.6,1.61,1.43,1.5,16511792,0
+RLX.US,D,20220802,000000,1.45,1.5,1.41,1.47,7293730,0
+RLX.US,D,20220803,000000,1.48,1.56,1.43,1.56,5973318,0
+RLX.US,D,20220804,000000,1.6,1.61,1.5401,1.61,5360683,0
+RLX.US,D,20220805,000000,1.57,1.6,1.53,1.57,2484415,0
+RLX.US,D,20220808,000000,1.55,1.65,1.41,1.62,5273890,0
+RLX.US,D,20220809,000000,1.6,1.63,1.56,1.57,2735111,0
+RLX.US,D,20220810,000000,1.59,1.62,1.52,1.61,2489471,0
+RLX.US,D,20220811,000000,1.62,1.72,1.6,1.62,4600223,0
+RLX.US,D,20220812,000000,1.59,1.65,1.55,1.62,2058552,0
+RLX.US,D,20220815,000000,1.61,1.61,1.53,1.59,2383267,0
+RLX.US,D,20220816,000000,1.57,1.59,1.51,1.52,6040876,0
+RLX.US,D,20220817,000000,1.52,1.54,1.46,1.47,3628591,0
+RLX.US,D,20220818,000000,1.48,1.52,1.42,1.43,3863808,0
+RLX.US,D,20220819,000000,1.46,1.5682,1.41,1.46,4438358,0
+RLX.US,D,20220822,000000,1.49,1.49,1.42,1.45,2375746,0
+RLX.US,D,20220823,000000,1.43,1.45,1.42,1.43,2702348,0
+RLX.US,D,20220824,000000,1.42,1.46,1.4,1.4,3709920,0
+RLX.US,D,20220825,000000,1.47,1.51,1.41,1.47,4419703,0
+RLX.US,D,20220826,000000,1.61,1.61,1.46,1.48,7149329,0
+RLX.US,D,20220829,000000,1.52,1.53,1.42,1.43,4190163,0
+RLX.US,D,20220830,000000,1.45,1.465,1.4,1.42,3555654,0
+RLX.US,D,20220831,000000,1.42,1.44,1.4,1.43,4385827,0
+RLX.US,D,20220901,000000,1.405,1.41,1.35,1.38,3816119,0
+RLX.US,D,20220902,000000,1.39,1.39,1.33,1.34,3399665,0
+RLX.US,D,20220906,000000,1.32,1.35,1.27,1.27,4713327,0
+RLX.US,D,20220907,000000,1.29,1.33,1.27,1.29,3145054,0
+RLX.US,D,20220908,000000,1.3,1.33,1.27,1.29,2096341,0
+RLX.US,D,20220909,000000,1.32,1.43,1.31,1.37,3361782,0
+RLX.US,D,20220912,000000,1.38,1.41,1.37,1.4,1795462,0
+RLX.US,D,20220913,000000,1.36,1.38,1.31,1.31,1823346,0
+RLX.US,D,20220914,000000,1.31,1.34,1.28,1.3,2356462,0
+RLX.US,D,20220915,000000,1.3,1.32,1.22,1.22,6185443,0
+RLX.US,D,20220916,000000,1.22,1.23,1.17,1.2,3693354,0
+RLX.US,D,20220919,000000,1.2,1.23,1.17,1.17,3823293,0
+RLX.US,D,20220920,000000,1.18,1.3,1.18,1.23,7141140,0
+RLX.US,D,20220921,000000,1.29,1.33,1.17,1.25,6924825,0
+RLX.US,D,20220922,000000,1.26,1.27,1.16,1.16,4789855,0
+RLX.US,D,20220923,000000,1.15,1.155,1.08,1.08,8160448,0
+RLX.US,D,20220926,000000,1.09,1.11,1.05,1.05,4965171,0
+RLX.US,D,20220927,000000,1.07,1.1,1.01,1.02,8575278,0
+RLX.US,D,20220928,000000,1.02,1.08,1.01,1.06,7052282,0
+RLX.US,D,20220929,000000,1.03,1.05,1,1.03,5600975,0
+RLX.US,D,20220930,000000,1.05,1.11,1.03,1.05,7051912,0
+RLX.US,D,20221003,000000,1.06,1.08,0.9999,1,4074193,0
+RLX.US,D,20221004,000000,1.035,1.07,1.01,1.04,5400769,0
+RLX.US,D,20221005,000000,1.06,1.11,1.02,1.03,4234054,0
+RLX.US,D,20221006,000000,1.01,1.05,1,1.03,4053760,0
+RLX.US,D,20221007,000000,1.02,1.02,0.9301,0.9439,9687675,0
+RLX.US,D,20221010,000000,0.93,1.01,0.92,0.9742,5906455,0
+RLX.US,D,20221011,000000,0.99,1.03,0.985,1,5905210,0
+RLX.US,D,20221012,000000,1.05,1.2,1.03,1.12,16296498,0
+RLX.US,D,20221013,000000,1.06,1.18,1.04,1.09,8925669,0
+RLX.US,D,20221014,000000,1.1,1.11,1.03,1.03,5187997,0
+RLX.US,D,20221017,000000,1.08,1.16,1.07,1.09,5615821,0
+RLX.US,D,20221018,000000,1.16,1.21,1.13,1.16,7038329,0
+RLX.US,D,20221019,000000,1.13,1.17,1.05,1.06,4478113,0
+RLX.US,D,20221020,000000,1.05,1.085,1,1,6363611,0
+RLX.US,D,20221021,000000,1,1.03,1,1.01,2458198,0
+RLX.US,D,20221024,000000,0.975,1.02,0.9012,1,16553489,0
+RLX.US,D,20221025,000000,1.135,1.15,1.015,1.14,15347235,0
+RLX.US,D,20221026,000000,1.17,1.81,1.1,1.63,68746963,0
+RLX.US,D,20221027,000000,1.46,1.6,1.35,1.48,24882339,0
+RLX.US,D,20221028,000000,1.38,1.38,1.3,1.35,12286370,0
+RLX.US,D,20221031,000000,1.35,1.41,1.25,1.25,5806895,0
+RLX.US,D,20221101,000000,1.44,1.445,1.34,1.37,10989803,0
+RLX.US,D,20221102,000000,1.48,1.6,1.42,1.53,22064748,0
+RLX.US,D,20221103,000000,1.46,1.67,1.43,1.67,18210543,0
+RLX.US,D,20221104,000000,1.8,1.8,1.47,1.52,27736924,0
+RLX.US,D,20221107,000000,1.58,1.6,1.53,1.57,10415789,0
+RLX.US,D,20221108,000000,1.53,1.53,1.42,1.5,7431102,0
+RLX.US,D,20221109,000000,1.43,1.46,1.325,1.34,8075568,0
+RLX.US,D,20221110,000000,1.46,1.465,1.37,1.44,7179482,0
+RLX.US,D,20221111,000000,1.5,1.55,1.445,1.48,15820944,0
+RLX.US,D,20221114,000000,1.5,1.61,1.49,1.58,10929898,0
+RLX.US,D,20221115,000000,1.68,1.69,1.5,1.6,24431730,0
+RLX.US,D,20221116,000000,1.6,1.61,1.44,1.44,17071509,0
+RLX.US,D,20221117,000000,1.45,1.77,1.45,1.73,30831258,0
+RLX.US,D,20221118,000000,1.67,1.8,1.64,1.76,27758928,0
+RLX.US,D,20221121,000000,1.72,1.88,1.69,1.76,13967805,0
+RLX.US,D,20221122,000000,1.71,1.755,1.67,1.69,14154966,0
+RLX.US,D,20221123,000000,1.73,2.06,1.73,1.99,30638920,0
+RLX.US,D,20221125,000000,1.95,2.09,1.79,1.88,21252896,0
+RLX.US,D,20221128,000000,1.96,2.14,1.93,1.94,18332077,0
+RLX.US,D,20221129,000000,2.04,2.28,2.0016,2.18,31707612,0
+RLX.US,D,20221130,000000,2.28,2.43,2.12,2.3,78156802,0
+RLX.US,D,20221201,000000,2.2,2.39,2.14,2.28,20301203,0
+RLX.US,D,20221202,000000,2.24,2.635,2.24,2.61,29592750,0
+RLX.US,D,20221205,000000,2.85,3.06,2.47,2.57,38795161,0
+RLX.US,D,20221206,000000,2.51,2.77,2.51,2.59,24404849,0
+RLX.US,D,20221207,000000,2.44,2.65,2.33,2.54,16973611,0
+RLX.US,D,20221208,000000,2.71,2.87,2.61,2.86,28138970,0
+RLX.US,D,20221209,000000,2.9,2.94,2.71,2.74,15592945,0
+RLX.US,D,20221212,000000,2.6,2.75,2.55,2.65,11066601,0
+RLX.US,D,20221213,000000,2.76,2.78,2.55,2.65,11756630,0
+RLX.US,D,20221214,000000,2.64,2.67,2.45,2.65,10498007,0
+RLX.US,D,20221215,000000,2.56,2.7027,2.4,2.45,9060324,0
+RLX.US,D,20221216,000000,2.5,2.615,2.45,2.51,8702486,0
+RLX.US,D,20221219,000000,2.54,2.57,2.34,2.37,7077130,0
+RLX.US,D,20221220,000000,2.27,2.62,2.24,2.47,18339637,0
+RLX.US,D,20221221,000000,2.47,2.54,2.42,2.5,8487405,0
+RLX.US,D,20221222,000000,2.52,2.56,2.4,2.54,8128828,0
+RLX.US,D,20221223,000000,2.52,2.59,2.49,2.51,5012958,0
+RLX.US,D,20221227,000000,2.53,2.685,2.49,2.63,10412655,0
+RLX.US,D,20221228,000000,2.58,2.61,2.34,2.35,15935286,0
+RLX.US,D,20221229,000000,2.39,2.41,2.29,2.36,5402656,0
+RLX.US,D,20221230,000000,2.27,2.35,2.23,2.3,8611063,0
+RLX.US,D,20230103,000000,2.38,2.5,2.37,2.46,8849463,0
+RLX.US,D,20230104,000000,2.52,2.815,2.48,2.81,16103933,0
+RLX.US,D,20230105,000000,2.76,2.81,2.62,2.66,11033755,0
+RLX.US,D,20230106,000000,2.73,2.74,2.49,2.55,10166864,0
+RLX.US,D,20230109,000000,2.67,2.67,2.53,2.55,9016250,0
+RLX.US,D,20230110,000000,2.55,2.595,2.49,2.55,4514170,0
+RLX.US,D,20230111,000000,2.53,2.715,2.49,2.7,8121995,0
+RLX.US,D,20230112,000000,2.67,2.74,2.54,2.69,10732936,0
+RLX.US,D,20230113,000000,2.64,2.78,2.64,2.75,7612101,0
+RLX.US,D,20230117,000000,2.68,2.69,2.53,2.61,6461303,0
+RLX.US,D,20230118,000000,2.58,2.71,2.465,2.5,11404819,0
+RLX.US,D,20230119,000000,2.55,2.78,2.53,2.71,13014617,0
+RLX.US,D,20230120,000000,2.73,2.88,2.7,2.73,10568140,0
+RLX.US,D,20230123,000000,2.74,2.85,2.71,2.77,7321342,0
+RLX.US,D,20230124,000000,2.77,2.825,2.63,2.67,8687757,0
+RLX.US,D,20230125,000000,2.64,2.66,2.56,2.61,4555760,0
+RLX.US,D,20230126,000000,2.7,2.71,2.6,2.68,5577206,0
+RLX.US,D,20230127,000000,2.71,2.73,2.55,2.59,10569853,0
+RLX.US,D,20230130,000000,2.52,2.55,2.45,2.48,7828636,0
+RLX.US,D,20230131,000000,2.48,2.51,2.395,2.48,6629512,0
+RLX.US,D,20230201,000000,2.5,2.51,2.345,2.44,10259469,0
+RLX.US,D,20230202,000000,2.45,2.5499,2.43,2.49,13126954,0
+RLX.US,D,20230203,000000,2.4,2.4402,2.16,2.2,10143180,0
+RLX.US,D,20230206,000000,2.13,2.22,2.03,2.13,14150696,0
+RLX.US,D,20230207,000000,2.16,2.22,2.13,2.18,5971683,0
+RLX.US,D,20230208,000000,2.17,2.23,2.125,2.18,5679871,0
+RLX.US,D,20230209,000000,2.2,2.345,2.16,2.17,8119441,0
+RLX.US,D,20230210,000000,2.1,2.13,2.05,2.07,6771616,0
+RLX.US,D,20230213,000000,2.15,2.28,2.11,2.21,5246129,0
+RLX.US,D,20230214,000000,2.2,2.3,2.145,2.19,6838773,0
+RLX.US,D,20230215,000000,2.19,2.26,2.17,2.25,5689826,0
+RLX.US,D,20230216,000000,2.23,2.31,2.175,2.24,7181022,0
+RLX.US,D,20230217,000000,2.18,2.21,2.14,2.18,3876828,0
+RLX.US,D,20230221,000000,2.06,2.08,1.96,1.98,16776331,0
+RLX.US,D,20230222,000000,2.04,2.12,2.02,2.05,7281588,0
+RLX.US,D,20230223,000000,2.11,2.135,2.045,2.13,6767840,0
+RLX.US,D,20230224,000000,2.1,2.1,1.99,2.01,5632535,0
+RLX.US,D,20230227,000000,2.02,2.04,1.97,1.97,12999646,0
+RLX.US,D,20230228,000000,1.97,2.01,1.95,1.95,12822835,0
+RLX.US,D,20230301,000000,2.095,2.26,2.04,2.17,17038818,0
+RLX.US,D,20230302,000000,2.12,2.23,2.03,2.21,13264161,0
+RLX.US,D,20230303,000000,2.25,2.5,2.22,2.44,15754420,0
+RLX.US,D,20230306,000000,2.52,2.55,2.42,2.46,19797959,0
+RLX.US,D,20230307,000000,2.41,2.41,2.21,2.23,11510156,0
+RLX.US,D,20230308,000000,2.24,2.34,2.15,2.31,8681461,0
+RLX.US,D,20230309,000000,2.3,2.31,2.17,2.19,7794617,0
+RLX.US,D,20230310,000000,2.24,2.575,2.19,2.52,24609728,0
+RLX.US,D,20230313,000000,2.42,2.96,2.4,2.7,40339632,0
+RLX.US,D,20230314,000000,2.75,2.8,2.49,2.8,31661236,0
+RLX.US,D,20230315,000000,2.62,2.76,2.51,2.61,9171741,0
+RLX.US,D,20230316,000000,2.6,2.6,2.45,2.46,6579262,0
+RLX.US,D,20230317,000000,2.53,2.61,2.43,2.47,7693291,0
+RLX.US,D,20230320,000000,2.38,2.62,2.33,2.54,12036002,0
+RLX.US,D,20230321,000000,2.65,2.7,2.47,2.53,10553728,0
+RLX.US,D,20230322,000000,2.5,2.525,2.41,2.44,4331163,0
+RLX.US,D,20230323,000000,2.48,2.55,2.31,2.48,7556447,0
+RLX.US,D,20230324,000000,2.45,2.45,2.3,2.33,5838837,0
+RLX.US,D,20230327,000000,2.31,2.38,2.28,2.34,11179424,0
+RLX.US,D,20230328,000000,2.35,2.37,2.25,2.29,3857576,0
+RLX.US,D,20230329,000000,2.3,2.63,2.29,2.58,16940019,0
+RLX.US,D,20230330,000000,2.58,2.78,2.56,2.74,16360958,0
+RLX.US,D,20230331,000000,2.79,2.9,2.745,2.9,17578881,0
+RLX.US,D,20230403,000000,2.85,3,2.84,2.91,24837916,0
+RLX.US,D,20230404,000000,2.93,2.9399,2.87,2.91,9018158,0
+RLX.US,D,20230405,000000,2.89,2.9,2.7014,2.81,6816204,0
+RLX.US,D,20230406,000000,2.8,2.93,2.77,2.88,9616697,0
+RLX.US,D,20230410,000000,2.87,2.87,2.77,2.81,4434701,0
+RLX.US,D,20230411,000000,2.88,2.99,2.8,2.81,8927941,0
+RLX.US,D,20230412,000000,2.84,2.95,2.685,2.7,12449469,0
+RLX.US,D,20230413,000000,2.8,2.87,2.77,2.82,6377350,0
+RLX.US,D,20230414,000000,2.78,2.815,2.6,2.61,7538072,0
+RLX.US,D,20230417,000000,2.72,2.72,2.61,2.62,5509066,0
+RLX.US,D,20230418,000000,2.69,2.72,2.65,2.68,3605466,0
+RLX.US,D,20230419,000000,2.64,2.78,2.6301,2.78,6875243,0
+RLX.US,D,20230420,000000,2.74,2.74,2.5925,2.62,6352940,0
+RLX.US,D,20230421,000000,2.59,2.62,2.5401,2.58,5271019,0
+RLX.US,D,20230424,000000,2.57,2.63,2.45,2.49,10565824,0
+RLX.US,D,20230425,000000,2.47,2.52,2.365,2.4,12025592,0
+RLX.US,D,20230426,000000,2.47,2.49,2.36,2.36,3983967,0
+RLX.US,D,20230427,000000,2.4,2.405,2.28,2.37,5845646,0
+RLX.US,D,20230428,000000,2.37,2.5,2.3306,2.46,6052553,0
+RLX.US,D,20230501,000000,2.43,2.545,2.43,2.5,8815031,0
+RLX.US,D,20230502,000000,2.48,2.51,2.39,2.44,8210363,0
+RLX.US,D,20230503,000000,2.41,2.49,2.35,2.45,9162962,0
+RLX.US,D,20230504,000000,2.49,2.5,2.43,2.48,4216086,0
+RLX.US,D,20230505,000000,2.48,2.49,2.44,2.44,8875225,0
+RLX.US,D,20230508,000000,2.43,2.43,2.2,2.33,17858260,0
+RLX.US,D,20230509,000000,2.24,2.31,2.19,2.23,6579661,0
+RLX.US,D,20230510,000000,2.26,2.37,2.17,2.37,6502936,0
+RLX.US,D,20230511,000000,2.34,2.42,2.33,2.37,6084976,0
+RLX.US,D,20230512,000000,2.31,2.39,2.3,2.38,9384499,0
+RLX.US,D,20230515,000000,2.41,2.47,2.34,2.44,5222165,0
+RLX.US,D,20230516,000000,2.4,2.4,2.29,2.35,7707807,0
+RLX.US,D,20230517,000000,2.23,2.47,2.08,2.44,18815928,0
+RLX.US,D,20230518,000000,2.39,2.44,2.32,2.34,6440789,0
+RLX.US,D,20230519,000000,2.3,2.34,2.18,2.31,13200296,0
+RLX.US,D,20230522,000000,2.35,2.42,2.26,2.26,4663052,0
+RLX.US,D,20230523,000000,2.24,2.29,2.2,2.23,9143463,0
+RLX.US,D,20230524,000000,2.2,2.305,2.18,2.21,7137798,0
+RLX.US,D,20230525,000000,2.18,2.19,1.97,2.03,13071737,0
+RLX.US,D,20230526,000000,2.06,2.08,1.97,2.02,4387370,0
+RLX.US,D,20230530,000000,2,2.03,1.8,1.8,12550432,0
+RLX.US,D,20230531,000000,1.8,1.82,1.685,1.71,14756857,0
+RLX.US,D,20230601,000000,1.71,1.945,1.705,1.83,11661482,0
+RLX.US,D,20230602,000000,1.925,1.95,1.76,1.79,9303140,0
+RLX.US,D,20230605,000000,1.81,1.85,1.785,1.83,4452750,0
+RLX.US,D,20230606,000000,1.83,1.94,1.82,1.9,6706929,0
+RLX.US,D,20230607,000000,1.9,1.98,1.89,1.91,3487981,0
+RLX.US,D,20230608,000000,1.9,1.935,1.77,1.78,8218970,0
+RLX.US,D,20230609,000000,1.81,1.83,1.7,1.7,11914701,0
+RLX.US,D,20230612,000000,1.72,1.81,1.7,1.76,7898966,0
+RLX.US,D,20230613,000000,1.81,1.9,1.79,1.84,7907716,0
+RLX.US,D,20230614,000000,1.83,1.88,1.78,1.83,5912874,0
+RLX.US,D,20230615,000000,1.87,1.995,1.85,1.96,9995905,0
+RLX.US,D,20230616,000000,1.98,2.04,1.89,1.94,15498271,0
+RLX.US,D,20230620,000000,1.88,1.93,1.745,1.79,7720117,0
+RLX.US,D,20230621,000000,1.77,1.79,1.71,1.72,7789054,0
+RLX.US,D,20230622,000000,1.71,1.83,1.68,1.82,7912458,0
+RLX.US,D,20230623,000000,1.77,1.77,1.73,1.73,8786724,0
+RLX.US,D,20230626,000000,1.73,1.77,1.73,1.75,5524901,0
+RLX.US,D,20230627,000000,1.79,1.84,1.76,1.79,3573889,0
+RLX.US,D,20230628,000000,1.76,1.8,1.74,1.78,2739108,0
+RLX.US,D,20230629,000000,1.75,1.81,1.74,1.77,1746586,0
+RLX.US,D,20230630,000000,1.76,1.8,1.74,1.77,2843466,0
+RLX.US,D,20230703,000000,1.8,1.88,1.79,1.84,6276333,0
+RLX.US,D,20230705,000000,1.86,1.92,1.78,1.78,7438159,0
+RLX.US,D,20230706,000000,1.76,1.76,1.65,1.65,8114387,0
+RLX.US,D,20230707,000000,1.68,1.78,1.67,1.73,4858752,0
+RLX.US,D,20230710,000000,1.73,1.76,1.7,1.7,2602878,0
+RLX.US,D,20230711,000000,1.73,1.755,1.7,1.7,3734178,0
+RLX.US,D,20230712,000000,1.76,1.84,1.74,1.83,3564882,0
+RLX.US,D,20230713,000000,1.85,1.895,1.78,1.8,5506059,0
+RLX.US,D,20230714,000000,1.8,1.8,1.68,1.71,5935389,0
+RLX.US,D,20230717,000000,1.73,1.73,1.62,1.65,9123509,0
+RLX.US,D,20230718,000000,1.65,1.65,1.57,1.57,9067732,0
+RLX.US,D,20230719,000000,1.63,1.63,1.55,1.57,13736440,0
+RLX.US,D,20230720,000000,1.57,1.605,1.53,1.54,9893469,0
+RLX.US,D,20230721,000000,1.56,1.56,1.45,1.5,18164150,0
+RLX.US,D,20230724,000000,1.51,1.62,1.44,1.56,11521706,0
+RLX.US,D,20230725,000000,1.63,1.64,1.48,1.51,16963580,0
+RLX.US,D,20230726,000000,1.51,1.59,1.51,1.55,7330271,0
+RLX.US,D,20230727,000000,1.55,1.59,1.46,1.53,8781820,0
+RLX.US,D,20230728,000000,1.59,1.74,1.58,1.7,20146745,0
+RLX.US,D,20230731,000000,1.69,1.775,1.67,1.75,8799205,0
+RLX.US,D,20230801,000000,1.72,1.74,1.65,1.67,9595428,0
+RLX.US,D,20230802,000000,1.63,1.65,1.585,1.6,9748065,0
+RLX.US,D,20230803,000000,1.62,1.69,1.6,1.67,14785592,0
+RLX.US,D,20230804,000000,1.58,1.72,1.56,1.64,8846891,0
+RLX.US,D,20230807,000000,1.64,1.78,1.59,1.62,12064989,0
+RLX.US,D,20230808,000000,1.66,1.71,1.59,1.63,12664752,0
+RLX.US,D,20230809,000000,1.67,1.7,1.58,1.68,11150381,0
+RLX.US,D,20230810,000000,1.68,1.68,1.59,1.6,6085074,0
+RLX.US,D,20230811,000000,1.57,1.668,1.57,1.62,5913914,0
+RLX.US,D,20230814,000000,1.6,1.6093,1.54,1.58,9844997,0
+RLX.US,D,20230815,000000,1.56,1.575,1.52,1.53,6289536,0
+RLX.US,D,20230816,000000,1.5,1.53,1.46,1.48,5864881,0
+RLX.US,D,20230817,000000,1.51,1.51,1.42,1.42,11141505,0
+RLX.US,D,20230818,000000,1.39,1.515,1.39,1.47,7009316,0
+RLX.US,D,20230821,000000,1.48,1.58,1.435,1.49,6400969,0
+RLX.US,D,20230822,000000,1.51,1.54,1.46,1.53,7837330,0
+RLX.US,D,20230823,000000,1.51,1.51,1.435,1.45,5279485,0
+RLX.US,D,20230824,000000,1.47,1.4712,1.39,1.4,6489557,0
+RLX.US,D,20230825,000000,1.44,1.465,1.41,1.43,7427970,0
+RLX.US,D,20230828,000000,1.5,1.5,1.43,1.44,2771323,0
+RLX.US,D,20230829,000000,1.45,1.62,1.445,1.58,9886322,0
+RLX.US,D,20230830,000000,1.54,1.605,1.54,1.58,8639503,0
+RLX.US,D,20230831,000000,1.56,1.59,1.53,1.53,5418592,0
+RLX.US,D,20230901,000000,1.55,1.65,1.55,1.58,5053186,0
+RLX.US,D,20230905,000000,1.57,1.59,1.54,1.55,3504964,0
+RLX.US,D,20230906,000000,1.57,1.57,1.5,1.51,2712128,0
+RLX.US,D,20230907,000000,1.48,1.52,1.47,1.49,2240302,0
+RLX.US,D,20230908,000000,1.46,1.49,1.46,1.47,1005412,0
+RLX.US,D,20230911,000000,1.49,1.53,1.47,1.5,5193854,0
+RLX.US,D,20230912,000000,1.49,1.505,1.44,1.47,4227613,0
+RLX.US,D,20230913,000000,1.48,1.52,1.45,1.49,2060378,0
+RLX.US,D,20230914,000000,1.47,1.515,1.47,1.49,1629886,0
+RLX.US,D,20230915,000000,1.5,1.52,1.475,1.5,3077192,0
+RLX.US,D,20230918,000000,1.46,1.5,1.44,1.47,4637335,0
+RLX.US,D,20230919,000000,1.48,1.48,1.42,1.42,2078093,0
+RLX.US,D,20230920,000000,1.41,1.52,1.41,1.47,4788061,0
+RLX.US,D,20230921,000000,1.45,1.46,1.41,1.42,3124221,0
+RLX.US,D,20230922,000000,1.46,1.52,1.43,1.44,2721990,0
+RLX.US,D,20230925,000000,1.44,1.57,1.44,1.54,7463411,0
+RLX.US,D,20230926,000000,1.51,1.585,1.5,1.52,4876711,0
+RLX.US,D,20230927,000000,1.53,1.56,1.49,1.54,4004352,0
+RLX.US,D,20230928,000000,1.55,1.59,1.51,1.53,3956758,0
+RLX.US,D,20230929,000000,1.57,1.57,1.51,1.51,2146133,0
+RLX.US,D,20231002,000000,1.5,1.58,1.49,1.52,2718688,0
+RLX.US,D,20231003,000000,1.51,1.55,1.49,1.52,2878561,0
+RLX.US,D,20231004,000000,1.53,1.53,1.5,1.51,2850177,0
+RLX.US,D,20231005,000000,1.49,1.545,1.49,1.52,1290023,0
+RLX.US,D,20231006,000000,1.54,1.58,1.52,1.54,2939454,0
+RLX.US,D,20231009,000000,1.55,1.635,1.54,1.59,4773505,0
+RLX.US,D,20231010,000000,1.6,1.665,1.58,1.66,7076977,0
+RLX.US,D,20231011,000000,1.7,1.71,1.63,1.63,4969970,0
+RLX.US,D,20231012,000000,1.62,1.67,1.57,1.58,5417512,0
+RLX.US,D,20231013,000000,1.54,1.61,1.515,1.6,4045766,0
+RLX.US,D,20231016,000000,1.57,1.65,1.565,1.6,2624931,0
+RLX.US,D,20231017,000000,1.59,1.66,1.57,1.6,5620850,0
+RLX.US,D,20231018,000000,1.58,1.62,1.57,1.58,1994441,0
+RLX.US,D,20231019,000000,1.57,1.615,1.55,1.59,3928563,0
+RLX.US,D,20231020,000000,1.58,1.62,1.56,1.6,2702943,0
+RLX.US,D,20231023,000000,1.57,1.625,1.55,1.59,4249138,0
+RLX.US,D,20231024,000000,1.59,1.69,1.59,1.62,3641284,0
+RLX.US,D,20231025,000000,1.57,1.65,1.57,1.58,2002531,0
+RLX.US,D,20231026,000000,1.58,1.66,1.58,1.63,4245752,0
+RLX.US,D,20231027,000000,1.65,1.6899,1.63,1.65,4262414,0
+RLX.US,D,20231030,000000,1.67,1.72,1.64,1.69,4856174,0
+RLX.US,D,20231031,000000,1.75,1.77,1.69,1.7,3323227,0
+RLX.US,D,20231101,000000,1.71,1.73,1.59,1.62,4745866,0
+RLX.US,D,20231102,000000,1.64,1.73,1.64,1.68,6009970,0
+RLX.US,D,20231103,000000,1.72,1.73,1.65,1.66,3491253,0
+RLX.US,D,20231106,000000,1.7,1.75,1.625,1.65,9102127,0
+RLX.US,D,20231107,000000,1.66,1.74,1.64,1.7,4770915,0
+RLX.US,D,20231108,000000,1.7,1.74,1.66,1.66,3724134,0
+RLX.US,D,20231109,000000,1.66,1.705,1.63,1.64,3298568,0
+RLX.US,D,20231110,000000,1.64,1.66,1.61,1.64,5261383,0
+RLX.US,D,20231113,000000,1.85,2,1.85,1.88,24871882,0
+RLX.US,D,20231114,000000,1.94,1.98,1.9,1.91,11459280,0
+RLX.US,D,20231115,000000,1.95,2.09,1.945,2.03,13172610,0
+RLX.US,D,20231116,000000,2.01,2.07,1.975,2.03,10373228,0
+RLX.US,D,20231117,000000,2.02,2.07,1.97,2,11866932,0
+RLX.US,D,20231120,000000,2.04,2.385,2.04,2.35,27501194,0
+RLX.US,D,20231121,000000,2.39,2.4,2.14,2.14,12648613,0
+RLX.US,D,20231122,000000,2.16,2.22,2.15,2.2,13738460,0
+RLX.US,D,20231124,000000,2.03,2.26,2.01,2.25,11899145,0
+RLX.US,D,20231127,000000,2.25,2.3,2.185,2.29,20675188,0
+RLX.US,D,20231128,000000,2.27,2.3,2.21,2.27,10213648,0
+RLX.US,D,20231129,000000,2.2,2.26,2.18,2.24,10031972,0
+RLX.US,D,20231130,000000,2.26,2.27,2.19,2.22,7263868,0
+RLX.US,D,20231201,000000,2.21,2.26,2.181,2.2,10371540,0
+RLX.US,D,20231204,000000,2.18,2.25,2.13,2.13,13049888,0
+RLX.US,D,20231205,000000,2.08,2.15,2.04,2.12,13029106,0
+RLX.US,D,20231206,000000,2.13,2.13,2.04,2.06,5599088,0
+RLX.US,D,20231207,000000,2.08,2.11,2.05,2.06,6767948,0
+RLX.US,D,20231208,000000,2.05,2.09,1.98,2.01,9539002,0
+RLX.US,D,20231211,000000,2.01,2.055,1.99,2.03,4917279,0
+RLX.US,D,20231212,000000,1.895,2.05,1.88,2.02,9572068,0
+RLX.US,D,20231213,000000,1.99,2.18,1.945,2.17,10302417,0
+RLX.US,D,20231214,000000,2.135,2.17,2.07,2.13,13533462,0
+RLX.US,D,20231215,000000,2.09,2.16,2.06,2.1,10379262,0
+RLX.US,D,20231218,000000,2.09,2.16,2.07,2.12,9373260,0
+RLX.US,D,20231219,000000,2.12,2.15,2.07,2.08,8103811,0
+RLX.US,D,20231220,000000,2.07,2.08,2.0005,2.04,7533592,0
+RLX.US,D,20231221,000000,2.02,2.035,1.94,1.96,8487259,0
+RLX.US,D,20231222,000000,1.92,1.96,1.855,1.95,10990755,0
+RLX.US,D,20231226,000000,1.98,1.98,1.86,1.89,4403362,0
+RLX.US,D,20231227,000000,1.92,2,1.9,1.98,8787508,0
+RLX.US,D,20231228,000000,2.04,2.04,1.92,1.92,12609318,0
+RLX.US,D,20231229,000000,1.98,2.0399,1.95,2,13737310,0
+RLX.US,D,20240102,000000,2,2.03,1.925,1.95,4923285,0
+RLX.US,D,20240103,000000,1.93,1.97,1.88,1.95,5593370,0
+RLX.US,D,20240104,000000,1.91,1.96,1.9,1.95,5917804,0
+RLX.US,D,20240105,000000,1.92,1.96,1.91,1.93,3991799,0
+RLX.US,D,20240108,000000,1.9,1.93,1.86,1.91,7851064,0
+RLX.US,D,20240109,000000,1.88,1.9007,1.86,1.89,2864825,0
+RLX.US,D,20240110,000000,1.89,1.91,1.83,1.89,4110688,0
+RLX.US,D,20240111,000000,1.91,1.92,1.85,1.88,3306741,0
+RLX.US,D,20240112,000000,1.89,1.94,1.87,1.89,3305158,0
+RLX.US,D,20240116,000000,1.86,1.905,1.82,1.88,6070364,0
+RLX.US,D,20240117,000000,1.73,1.83,1.71,1.79,11659517,0
+RLX.US,D,20240118,000000,1.86,1.86,1.79,1.8,4838495,0
+RLX.US,D,20240119,000000,1.77,1.84,1.77,1.83,6751366,0
+RLX.US,D,20240122,000000,1.75,1.775,1.695,1.77,11978008,0
+RLX.US,D,20240123,000000,1.81,1.86,1.73,1.78,12469232,0
+RLX.US,D,20240124,000000,1.83,1.91,1.73,1.73,12516786,0
+RLX.US,D,20240125,000000,1.76,1.785,1.7301,1.78,5403186,0
+RLX.US,D,20240126,000000,1.74,1.83,1.74,1.8,5050668,0
+RLX.US,D,20240129,000000,1.78,1.8389,1.74,1.82,6192600,0
+RLX.US,D,20240130,000000,1.76,1.8,1.75,1.78,6686368,0
+RLX.US,D,20240131,000000,1.76,1.865,1.76,1.82,8344071,0
+RLX.US,D,20240201,000000,1.84,1.9,1.81,1.86,6818685,0
+RLX.US,D,20240202,000000,1.71,1.84,1.71,1.81,8511696,0
+RLX.US,D,20240205,000000,1.76,1.86,1.76,1.82,7197563,0
+RLX.US,D,20240206,000000,1.86,1.91,1.84,1.84,7916384,0
+RLX.US,D,20240207,000000,1.82,1.85,1.81,1.85,5674421,0
+RLX.US,D,20240208,000000,1.83,1.8793,1.82,1.84,3222632,0
+RLX.US,D,20240209,000000,1.84,1.93,1.83,1.87,3664524,0
+RLX.US,D,20240212,000000,1.86,2.02,1.86,1.95,4772192,0
+RLX.US,D,20240213,000000,1.92,1.99,1.918,1.95,4696075,0
+RLX.US,D,20240214,000000,1.96,2.07,1.96,2.04,9362869,0
+RLX.US,D,20240215,000000,2.05,2.125,2.04,2.06,5093942,0
+RLX.US,D,20240216,000000,2.1,2.125,2.06,2.07,3412698,0
+RLX.US,D,20240220,000000,2.04,2.07,2.01,2.04,4171494,0
+RLX.US,D,20240221,000000,2.04,2.12,2.02,2.03,4968055,0
+RLX.US,D,20240222,000000,2.02,2.05,1.955,1.99,8665959,0
+RLX.US,D,20240223,000000,2,2,1.95,2,3076879,0
+RLX.US,D,20240226,000000,1.98,2.005,1.97,2,5244559,0
+RLX.US,D,20240227,000000,1.99,2.02,1.98,2,2538409,0
+RLX.US,D,20240228,000000,1.96,2,1.95,1.98,4515865,0
+RLX.US,D,20240229,000000,1.98,2,1.95,1.95,4950424,0
+RLX.US,D,20240301,000000,1.96,1.99,1.91,1.93,7722199,0
+RLX.US,D,20240304,000000,1.91,1.94,1.865,1.92,4287467,0
+RLX.US,D,20240305,000000,1.92,1.94,1.9,1.93,3488327,0
+RLX.US,D,20240306,000000,1.92,1.99,1.88,1.9,4060291,0
+RLX.US,D,20240307,000000,1.86,1.9,1.84,1.89,2829604,0
+RLX.US,D,20240308,000000,1.88,1.89,1.84,1.86,5513102,0
+RLX.US,D,20240311,000000,1.88,1.95,1.86,1.86,3935617,0
+RLX.US,D,20240312,000000,1.93,1.95,1.89,1.9,6877019,0
+RLX.US,D,20240313,000000,1.92,1.96,1.89,1.95,5475039,0
+RLX.US,D,20240314,000000,1.93,1.97,1.88,1.95,8449351,0
+RLX.US,D,20240315,000000,2.07,2.09,1.835,1.86,15738065,0
+RLX.US,D,20240318,000000,1.9,2.03,1.875,1.94,19577205,0
+RLX.US,D,20240319,000000,1.97,2,1.89,1.97,7501252,0
+RLX.US,D,20240320,000000,1.97,2.15,1.94,2.11,15006448,0
+RLX.US,D,20240321,000000,2.1,2.12,2.01,2.08,12496797,0
+RLX.US,D,20240322,000000,2.04,2.08,2.0339,2.07,3208490,0
+RLX.US,D,20240325,000000,2.07,2.11,1.98,2.01,5665102,0
+RLX.US,D,20240326,000000,2,2.005,1.89,1.89,5989313,0
+RLX.US,D,20240327,000000,1.89,1.92,1.85,1.9,5670464,0
+RLX.US,D,20240328,000000,1.91,1.92,1.88,1.92,9529962,0
+RLX.US,D,20240401,000000,1.9,1.965,1.88,1.9,5035862,0
+RLX.US,D,20240402,000000,1.88,1.91,1.84,1.84,2571804,0
+RLX.US,D,20240403,000000,1.85,1.875,1.83,1.83,1258009,0
+RLX.US,D,20240404,000000,1.85,1.85,1.8,1.8,3110181,0
+RLX.US,D,20240405,000000,1.83,1.83,1.79,1.8,1077830,0
+RLX.US,D,20240408,000000,1.81,1.81,1.76,1.8,3607735,0
+RLX.US,D,20240409,000000,1.8,1.83,1.79,1.82,5090065,0
+RLX.US,D,20240410,000000,1.82,1.83,1.77,1.78,3669600,0
+RLX.US,D,20240411,000000,1.78,1.82,1.77,1.81,1867820,0
+RLX.US,D,20240412,000000,1.79,1.81,1.76,1.76,4418542,0
+RLX.US,D,20240415,000000,1.77,1.78,1.75,1.78,2535088,0
+RLX.US,D,20240416,000000,1.75,1.8,1.74,1.79,2696020,0
+RLX.US,D,20240417,000000,1.79,1.81,1.78,1.78,1930672,0
+RLX.US,D,20240418,000000,1.78,1.83,1.77,1.81,4426861,0
+RLX.US,D,20240419,000000,1.82,1.82,1.74,1.77,4190751,0
+RLX.US,D,20240422,000000,1.78,1.89,1.75,1.84,6196467,0
+RLX.US,D,20240423,000000,1.87,1.87,1.82,1.83,2534459,0
+RLX.US,D,20240424,000000,1.85,1.9,1.84,1.87,3662263,0
+RLX.US,D,20240425,000000,1.86,1.91,1.82,1.91,4106089,0
+RLX.US,D,20240426,000000,1.93,1.97,1.9,1.91,3380973,0
+RLX.US,D,20240429,000000,1.87,1.96,1.87,1.96,3518885,0
+RLX.US,D,20240430,000000,1.93,1.95,1.89,1.94,4247177,0
+RLX.US,D,20240501,000000,1.93,1.96,1.91,1.91,1237249,0
+RLX.US,D,20240502,000000,1.95,2.01,1.935,1.99,5774462,0
+RLX.US,D,20240503,000000,2,2.09,1.96,2.08,4466840,0
+RLX.US,D,20240506,000000,2.08,2.09,2.02,2.05,3498583,0
+RLX.US,D,20240507,000000,2.02,2.03,1.97,2,3479650,0
+RLX.US,D,20240508,000000,1.97,2.01,1.97,2,2219399,0
+RLX.US,D,20240509,000000,2,2.01,1.98,2,1859537,0
+RLX.US,D,20240510,000000,1.99,1.995,1.95,1.97,2231619,0
+RLX.US,D,20240513,000000,1.99,2.1,1.99,2.03,5498979,0
+RLX.US,D,20240514,000000,1.99,2.06,1.99,2.06,2025940,0
+RLX.US,D,20240515,000000,2.06,2.08,2.01,2.07,2305423,0
+RLX.US,D,20240516,000000,2.07,2.16,2.065,2.15,6822798,0
+RLX.US,D,20240517,000000,2.19,2.19,2.03,2.04,5351962,0
+RLX.US,D,20240520,000000,2.02,2.04,1.94,1.99,5071369,0
+RLX.US,D,20240521,000000,1.97,1.99,1.91,1.98,5501815,0
+RLX.US,D,20240522,000000,1.95,1.99,1.95,1.98,2769574,0
+RLX.US,D,20240523,000000,1.95,1.975,1.9,1.93,7115365,0
+RLX.US,D,20240524,000000,1.91,1.93,1.88,1.91,2566759,0
+RLX.US,D,20240528,000000,1.9,1.94,1.9,1.91,2942491,0
+RLX.US,D,20240529,000000,1.89,1.92,1.89,1.9,2242002,0
+RLX.US,D,20240530,000000,1.9,1.92,1.89,1.91,4977355,0
+RLX.US,D,20240531,000000,1.88,1.91,1.88,1.89,2826038,0
+RLX.US,D,20240603,000000,1.9,1.93,1.86,1.87,3154746,0
+RLX.US,D,20240604,000000,1.88,1.9,1.855,1.88,1866851,0
+RLX.US,D,20240605,000000,1.84,1.89,1.82,1.89,5025715,0
+RLX.US,D,20240606,000000,1.87,1.88,1.83,1.86,1459492,0
+RLX.US,D,20240607,000000,1.89,1.89,1.81,1.84,3698810,0
+RLX.US,D,20240610,000000,1.85,1.89,1.825,1.85,2645780,0
+RLX.US,D,20240611,000000,1.86,1.89,1.84,1.85,2313475,0
+RLX.US,D,20240612,000000,1.86,1.875,1.82,1.83,1155746,0
+RLX.US,D,20240613,000000,1.82,1.87,1.82,1.82,2856768,0
+RLX.US,D,20240614,000000,1.84,1.85,1.805,1.82,1450837,0
+RLX.US,D,20240617,000000,1.81,1.83,1.8,1.83,1248420,0
+RLX.US,D,20240618,000000,1.83,1.83,1.8,1.8,1486971,0
+RLX.US,D,20240620,000000,1.81,1.84,1.8,1.8,1244102,0
+RLX.US,D,20240621,000000,1.79,1.87,1.78,1.85,4415564,0
+RLX.US,D,20240624,000000,1.86,1.91,1.855,1.87,2978526,0
+RLX.US,D,20240625,000000,1.87,1.88,1.84,1.84,2206988,0
+RLX.US,D,20240626,000000,1.84,1.9,1.84,1.88,1219962,0
+RLX.US,D,20240627,000000,1.86,1.88,1.84,1.85,1330676,0
+RLX.US,D,20240628,000000,1.85,1.86,1.81,1.84,1048011,0
+RLX.US,D,20240701,000000,1.84,1.89,1.82,1.83,1364126,0
+RLX.US,D,20240702,000000,1.82,1.84,1.82,1.82,695204,0
+RLX.US,D,20240703,000000,1.82,1.86,1.82,1.84,1485981,0
+RLX.US,D,20240705,000000,1.83,1.84,1.805,1.82,1301667,0
+RLX.US,D,20240708,000000,1.82,1.83,1.81,1.81,1301058,0
+RLX.US,D,20240709,000000,1.81,1.82,1.77,1.82,2248178,0
+RLX.US,D,20240710,000000,1.8,1.82,1.78,1.81,1685991,0
+RLX.US,D,20240711,000000,1.81,1.835,1.8,1.81,1726375,0
+RLX.US,D,20240712,000000,1.83,1.8303,1.8,1.81,1468448,0
+RLX.US,D,20240715,000000,1.79,1.8,1.75,1.77,2419510,0
+RLX.US,D,20240716,000000,1.77,1.82,1.755,1.82,2293942,0
+RLX.US,D,20240717,000000,1.8,1.81,1.77,1.8,1663772,0
+RLX.US,D,20240718,000000,1.81,1.82,1.77,1.78,1490831,0
+RLX.US,D,20240719,000000,1.8,1.81,1.75,1.78,2040399,0
+RLX.US,D,20240722,000000,1.8,1.82,1.775,1.82,901721,0
+RLX.US,D,20240723,000000,1.81,1.81,1.77,1.79,1559268,0
+RLX.US,D,20240724,000000,1.77,1.79,1.75,1.76,859798,0
+RLX.US,D,20240725,000000,1.76,1.79,1.76,1.79,1011102,0
+RLX.US,D,20240726,000000,1.79,1.8,1.77,1.79,694278,0
+RLX.US,D,20240729,000000,1.79,1.845,1.78,1.8,1372759,0
+RLX.US,D,20240730,000000,1.79,1.8,1.75,1.76,1224615,0
+RLX.US,D,20240731,000000,1.78,1.8,1.775,1.79,981327,0
+RLX.US,D,20240801,000000,1.78,1.785,1.675,1.69,3248408,0
+RLX.US,D,20240802,000000,1.69,1.72,1.68,1.69,1503095,0
+RLX.US,D,20240805,000000,1.53,1.6151,1.53,1.59,4044667,0
+RLX.US,D,20240806,000000,1.62,1.62,1.55,1.59,4039977,0
+RLX.US,D,20240807,000000,1.62,1.62,1.57,1.57,1698581,0
+RLX.US,D,20240808,000000,1.5,1.61,1.5,1.58,2669669,0
+RLX.US,D,20240809,000000,1.55,1.59,1.55,1.58,1910881,0
+RLX.US,D,20240812,000000,1.58,1.58,1.56,1.57,941770,0
+RLX.US,D,20240813,000000,1.56,1.6,1.56,1.59,1732490,0
+RLX.US,D,20240814,000000,1.6,1.6,1.56,1.58,1470770,0
+RLX.US,D,20240815,000000,1.58,1.66,1.56,1.62,3445069,0
+RLX.US,D,20240816,000000,1.63,1.64,1.59,1.61,2798824,0
+RLX.US,D,20240819,000000,1.63,1.69,1.63,1.68,3028790,0
+RLX.US,D,20240820,000000,1.66,1.7,1.65,1.68,2176453,0
+RLX.US,D,20240821,000000,1.68,1.79,1.68,1.79,2826781,0
+RLX.US,D,20240822,000000,1.79,1.8,1.7412,1.78,2768009,0
+RLX.US,D,20240823,000000,1.75,1.83,1.75,1.8,2712952,0
+RLX.US,D,20240826,000000,1.81,1.81,1.68,1.68,2203761,0
+RLX.US,D,20240827,000000,1.71,1.725,1.65,1.69,1934312,0
+RLX.US,D,20240828,000000,1.67,1.68,1.62,1.62,1211888,0
+RLX.US,D,20240829,000000,1.65,1.7,1.64,1.66,1135080,0
+RLX.US,D,20240830,000000,1.67,1.69,1.65,1.69,7699032,0
+RLX.US,D,20240903,000000,1.74,1.74,1.67,1.68,2433925,0
+RLX.US,D,20240904,000000,1.68,1.7,1.65,1.67,1001592,0
+RLX.US,D,20240905,000000,1.66,1.72,1.66,1.68,2561184,0
+RLX.US,D,20240906,000000,1.67,1.71,1.66,1.69,2394825,0
+RLX.US,D,20240909,000000,1.68,1.73,1.67,1.69,1281597,0
+RLX.US,D,20240910,000000,1.68,1.725,1.68,1.7,2036926,0
+RLX.US,D,20240911,000000,1.7,1.705,1.67,1.67,1354783,0
+RLX.US,D,20240912,000000,1.66,1.69,1.655,1.67,1228090,0
+RLX.US,D,20240913,000000,1.67,1.69,1.65,1.65,1211534,0
+RLX.US,D,20240916,000000,1.65,1.67,1.64,1.65,1662846,0
+RLX.US,D,20240917,000000,1.65,1.66,1.645,1.65,967946,0
+RLX.US,D,20240918,000000,1.66,1.66,1.645,1.65,1551344,0
+RLX.US,D,20240919,000000,1.69,1.69,1.65,1.67,1610911,0
+RLX.US,D,20240920,000000,1.66,1.67,1.65,1.65,3220613,0
+RLX.US,D,20240923,000000,1.65,1.7,1.65,1.67,773754,0
+RLX.US,D,20240924,000000,1.74,1.79,1.72,1.77,2647233,0
+RLX.US,D,20240925,000000,1.75,1.75,1.72,1.72,1716586,0
+RLX.US,D,20240926,000000,1.84,1.9,1.8,1.87,10491584,0
+RLX.US,D,20240927,000000,1.9,1.91,1.665,1.68,12676294,0
+RLX.US,D,20240930,000000,1.86,1.89,1.78,1.81,16208051,0
+RLX.US,D,20241001,000000,1.81,1.82,1.66,1.71,12621888,0
+RLX.US,D,20241002,000000,1.88,1.885,1.75,1.79,26372006,0
+RLX.US,D,20241003,000000,1.78,1.93,1.75,1.89,20994649,0
+RLX.US,D,20241004,000000,1.94,1.95,1.74,1.76,23461992,0
+RLX.US,D,20241007,000000,1.85,1.93,1.8,1.87,13008787,0
+RLX.US,D,20241008,000000,1.75,1.885,1.74,1.88,12555886,0
+RLX.US,D,20241009,000000,1.8,1.8297,1.75,1.75,7362720,0
+RLX.US,D,20241010,000000,1.76,1.78,1.73,1.74,3343724,0
+RLX.US,D,20241011,000000,1.72,1.77,1.711,1.76,2633114,0
+RLX.US,D,20241014,000000,1.74,1.76,1.68,1.69,5205593,0
+RLX.US,D,20241015,000000,1.67,1.69,1.615,1.63,9653606,0
+RLX.US,D,20241016,000000,1.65,1.706,1.63,1.67,7185218,0
+RLX.US,D,20241017,000000,1.66,1.665,1.62,1.63,2043641,0
+RLX.US,D,20241018,000000,1.68,1.69,1.64,1.65,5716899,0
+RLX.US,D,20241021,000000,1.65,1.655,1.59,1.62,4819957,0
+RLX.US,D,20241022,000000,1.62,1.64,1.615,1.63,1623151,0
+RLX.US,D,20241023,000000,1.62,1.63,1.6,1.6,4398567,0
+RLX.US,D,20241024,000000,1.61,1.615,1.6,1.6,1753699,0
+RLX.US,D,20241025,000000,1.62,1.63,1.59,1.61,4220289,0
+RLX.US,D,20241028,000000,1.63,1.71,1.625,1.7,3365270,0
+RLX.US,D,20241029,000000,1.68,1.72,1.65,1.67,2420535,0
+RLX.US,D,20241030,000000,1.68,1.68,1.62,1.63,2587608,0
+RLX.US,D,20241031,000000,1.62,1.63,1.6,1.62,3044544,0
+RLX.US,D,20241101,000000,1.62,1.63,1.6,1.61,2689896,0
+RLX.US,D,20241104,000000,1.61,1.64,1.57,1.62,7868151,0
+RLX.US,D,20241105,000000,1.65,1.65,1.6,1.61,7702511,0
+RLX.US,D,20241106,000000,1.6,1.64,1.58,1.6,11290293,0
+RLX.US,D,20241107,000000,1.65,1.68,1.615,1.65,9512576,0
+RLX.US,D,20241108,000000,1.62,1.64,1.62,1.63,1868151,0
+RLX.US,D,20241111,000000,1.6094,1.63,1.59,1.6,2743700,0
+RLX.US,D,20241112,000000,1.595,1.61,1.58,1.59,3918149,0
+RLX.US,D,20241113,000000,1.59,1.63,1.59,1.61,2973082,0
+RLX.US,D,20241114,000000,1.605,1.65,1.6,1.63,4275608,0
+RLX.US,D,20241115,000000,1.73,1.75,1.64,1.69,8322726,0
+RLX.US,D,20241118,000000,1.685,1.84,1.6811,1.82,13744662,0
+RLX.US,D,20241119,000000,1.76,1.78,1.72,1.76,5596502,0
+RLX.US,D,20241120,000000,1.77,1.82,1.765,1.82,5163885,0
+RLX.US,D,20241121,000000,1.8,1.85,1.77,1.78,5471290,0
+RLX.US,D,20241122,000000,1.76,1.81,1.7508,1.8,5423339,0
+RLX.US,D,20241125,000000,1.79,1.86,1.79,1.83,9343428,0
+RLX.US,D,20241126,000000,1.81,1.95,1.805,1.93,9082289,0
+RLX.US,D,20241127,000000,1.93,1.98,1.92,1.95,6572544,0
+RLX.US,D,20241129,000000,1.93,2.11,1.93,1.98,14914253,0
+RLX.US,D,20241202,000000,2.03,2.06,1.965,1.97,4602222,0
+RLX.US,D,20241203,000000,1.96,1.96,1.88,1.88,4645021,0
+RLX.US,D,20241204,000000,1.89,1.89,1.83,1.83,2115667,0
+RLX.US,D,20241205,000000,1.89,1.91,1.8,1.81,4437595,0
+RLX.US,D,20241206,000000,1.825,1.84,1.815,1.83,1512517,0
+RLX.US,D,20241209,000000,1.91,1.955,1.89,1.93,8033152,0
+RLX.US,D,20241210,000000,1.88,1.91,1.84,1.91,4240341,0
+RLX.US,D,20241211,000000,1.86,2.01,1.86,1.99,7554233,0
+RLX.US,D,20241212,000000,1.985,2.09,1.98,2,8221454,0
+RLX.US,D,20241213,000000,1.98,2.01,1.98,2,2923657,0
+RLX.US,D,20241216,000000,1.965,1.99,1.93,1.96,2966035,0
+RLX.US,D,20241217,000000,1.942,2.02,1.92,1.96,9176568,0
+RLX.US,D,20241218,000000,1.98,2.08,1.98,2,9165741,0
+RLX.US,D,20241219,000000,2.01,2.03,1.95,1.96,6121240,0
+RLX.US,D,20241220,000000,1.96,1.98,1.94,1.96,6169365,0
+RLX.US,D,20241223,000000,1.955,2.02,1.955,2.01,2410076,0
+RLX.US,D,20241224,000000,2.01,2.03,1.99,2,822612,0
+RLX.US,D,20241226,000000,2,2.07,1.985,2.06,3756632,0
+RLX.US,D,20241227,000000,2.07,2.13,2.045,2.12,5003233,0
+RLX.US,D,20241230,000000,2.16,2.19,2.13,2.18,5826036,0
+RLX.US,D,20241231,000000,2.1501,2.21,2.15,2.16,8129837,0
+RLX.US,D,20250102,000000,2.122,2.28,2.12,2.21,8699207,0
+RLX.US,D,20250103,000000,2.305,2.31,2.14,2.2,10477031,0
+RLX.US,D,20250106,000000,2.2,2.29,2.18,2.2,6572615,0
+RLX.US,D,20250107,000000,2.1607,2.22,2.14,2.2,3578186,0
+RLX.US,D,20250108,000000,2.17,2.2,2.12,2.19,3762676,0
+RLX.US,D,20250110,000000,2.15,2.2,2.15,2.15,4088881,0
+RLX.US,D,20250113,000000,2.14,2.1999,2.13,2.15,2644415,0
+RLX.US,D,20250114,000000,2.1706,2.23,2.16,2.16,2569858,0
+RLX.US,D,20250115,000000,2.185,2.22,2.16,2.21,7191820,0
+RLX.US,D,20250116,000000,2.2,2.21,2.18,2.2,2113863,0
+RLX.US,D,20250117,000000,2.195,2.37,2.195,2.27,8613205,0
+RLX.US,D,20250121,000000,2.31,2.35,2.27,2.29,7747604,0
+RLX.US,D,20250122,000000,2.29,2.305,2.23,2.24,4094285,0
+RLX.US,D,20250123,000000,2.23,2.24,2.14,2.16,4058285,0
+RLX.US,D,20250124,000000,2.18,2.24,2.16,2.17,5878331,0
+RLX.US,D,20250127,000000,2.17,2.2,2.11,2.12,4906573,0
+RLX.US,D,20250128,000000,2.11,2.18,2.11,2.17,1295529,0
+RLX.US,D,20250129,000000,2.17,2.185,2.13,2.13,2583610,0
+RLX.US,D,20250130,000000,2.13,2.24,2.13,2.22,4178241,0
+RLX.US,D,20250131,000000,2.22,2.26,2.21,2.22,3034009,0
+RLX.US,D,20250203,000000,2.2,2.28,2.16,2.22,2101888,0
+RLX.US,D,20250204,000000,2.23,2.28,2.21,2.26,1841423,0
+RLX.US,D,20250205,000000,2.248,2.265,2.235,2.24,3133790,0
+RLX.US,D,20250206,000000,2.25,2.34,2.245,2.28,7091217,0
+RLX.US,D,20250207,000000,2.325,2.47,2.325,2.4,7949285,0
+RLX.US,D,20250210,000000,2.415,2.6,2.38,2.45,10015297,0
+RLX.US,D,20250211,000000,2.445,2.485,2.38,2.47,3889733,0
+RLX.US,D,20250212,000000,2.43,2.45,2.35,2.36,4613369,0
+RLX.US,D,20250213,000000,2.3445,2.38,2.34,2.36,3100610,0
+RLX.US,D,20250214,000000,2.45,2.45,2.29,2.34,5790444,0
+RLX.US,D,20250218,000000,2.34,2.35,2.295,2.3,2583735,0
+RLX.US,D,20250219,000000,2.3,2.31,2.26,2.26,2676357,0
+RLX.US,D,20250220,000000,2.29,2.39,2.26,2.32,4817778,0
+RLX.US,D,20250221,000000,2.325,2.69,2.325,2.43,15297960,0
+RLX.US,D,20250224,000000,2.415,2.428,2.18,2.3,10459280,0
+RLX.US,D,20250225,000000,2.29,2.315,2.25,2.26,2638619,0
+RLX.US,D,20250226,000000,2.31,2.38,2.295,2.35,7328470,0
+RLX.US,D,20250227,000000,2.31,2.39,2.2807,2.35,4450101,0
+RLX.US,D,20250228,000000,2.29,2.53,2.29,2.49,14929041,0
+RLX.US,D,20250303,000000,2.475,2.48,2.28,2.28,4428875,0
+RLX.US,D,20250304,000000,2.295,2.37,2.29,2.29,2044136,0
+RLX.US,D,20250305,000000,2.3399,2.37,2.3,2.37,2602846,0
+RLX.US,D,20250306,000000,2.38,2.42,2.31,2.34,5170407,0
+RLX.US,D,20250307,000000,2.36,2.43,2.33,2.36,2615611,0
+RLX.US,D,20250310,000000,2.3595,2.36,2.19,2.21,4315018,0
+RLX.US,D,20250311,000000,2.25,2.32,2.225,2.28,2770907,0
+RLX.US,D,20250312,000000,2.34,2.3799,2.25,2.31,2988055,0
+RLX.US,D,20250313,000000,2.29,2.38,2.23,2.35,7399067,0
+RLX.US,D,20250314,000000,2.29,2.377,2.19,2.26,9666976,0
+RLX.US,D,20250317,000000,2.22,2.2383,1.91,1.96,28816417,0
+RLX.US,D,20250318,000000,2.04,2.12,2.02,2.09,13161653,0
+RLX.US,D,20250319,000000,2.092,2.12,2,2.02,18791757,0
+RLX.US,D,20250320,000000,1.98,2.08,1.963,1.99,7009227,0
+RLX.US,D,20250321,000000,1.99,2.015,1.96,1.99,9462744,0
+RLX.US,D,20250324,000000,2.01,2.03,2,2,2760096,0
+RLX.US,D,20250325,000000,2,2.02,1.96,1.97,3041403,0
+RLX.US,D,20250326,000000,1.99,2.01,1.91,1.91,11287650,0
+RLX.US,D,20250327,000000,1.925,2.005,1.92,1.96,7014764,0
+RLX.US,D,20250328,000000,1.96,1.96,1.87,1.91,4502056,0
+RLX.US,D,20250331,000000,1.885,1.9,1.87,1.88,4227708,0
+RLX.US,D,20250401,000000,1.9,1.94,1.86,1.89,2477526,0
+RLX.US,D,20250402,000000,1.89,1.93,1.87,1.87,1709966,0
+RLX.US,D,20250403,000000,1.8306,1.87,1.82,1.84,3840087,0
+RLX.US,D,20250404,000000,1.715,1.855,1.71,1.81,11476780,0
+RLX.US,D,20250407,000000,1.705,1.85,1.69,1.81,10149095,0
+RLX.US,D,20250408,000000,1.83,1.92,1.81,1.84,7041656,0
+RLX.US,D,20250409,000000,1.8,1.875,1.76,1.78,10285704,0
+RLX.US,D,20250410,000000,1.79,1.84,1.735,1.74,18769208,0
+RLX.US,D,20250411,000000,1.77,1.79,1.69,1.7,10059391,0
+RLX.US,D,20250414,000000,1.73,1.755,1.68,1.68,6492659,0
+RLX.US,D,20250415,000000,1.68,1.72,1.67,1.69,6355718,0
+RLX.US,D,20250416,000000,1.67,1.735,1.66,1.68,4818723,0
+RLX.US,D,20250417,000000,1.7,1.76,1.69,1.71,3634019,0
+RLX.US,D,20250421,000000,1.7,1.77,1.67,1.74,4412452,0
+RLX.US,D,20250422,000000,1.75,1.78,1.73,1.74,2971573,0
+RLX.US,D,20250423,000000,1.765,1.86,1.765,1.8,5611865,0
+RLX.US,D,20250424,000000,1.78,1.845,1.76,1.81,2849726,0
+RLX.US,D,20250425,000000,1.82,1.83,1.78,1.79,1214173,0
+RLX.US,D,20250428,000000,1.785,1.82,1.77,1.8,1025679,0
+RLX.US,D,20250429,000000,1.8,1.85,1.79,1.83,2663818,0
+RLX.US,D,20250430,000000,1.81,1.895,1.795,1.86,3963336,0
+RLX.US,D,20250501,000000,1.88,1.88,1.82,1.84,563426,0
+RLX.US,D,20250502,000000,1.865,1.87,1.84,1.85,650823,0
+RLX.US,D,20250505,000000,1.83,1.87,1.81,1.86,1102727,0
+RLX.US,D,20250506,000000,1.86,1.875,1.84,1.84,3055196,0
+RLX.US,D,20250507,000000,1.84,1.84,1.79,1.81,2112702,0
+RLX.US,D,20250508,000000,1.81,1.875,1.795,1.86,1967638,0
+RLX.US,D,20250509,000000,1.84,1.9,1.84,1.87,2433234,0
+RLX.US,D,20250512,000000,1.92,1.93,1.87,1.88,3276352,0
+RLX.US,D,20250513,000000,1.89,1.92,1.87,1.9,2928961,0
+RLX.US,D,20250514,000000,1.97,1.98,1.93,1.94,6384789,0
+RLX.US,D,20250515,000000,1.9299,1.975,1.92,1.95,4479027,0
+RLX.US,D,20250516,000000,2.03,2.0399,1.97,1.99,6579982,0
+RLX.US,D,20250519,000000,1.97,1.99,1.94,1.96,3242952,0
+RLX.US,D,20250520,000000,1.96,2.03,1.96,1.98,3105069,0
+RLX.US,D,20250521,000000,1.98,2.03,1.975,2,3478058,0
+RLX.US,D,20250522,000000,2,2.03,1.98,2.01,1682903,0
+RLX.US,D,20250523,000000,1.97,2.03,1.97,1.98,4779404,0
+RLX.US,D,20250527,000000,1.98,2.02,1.95,1.99,3487094,0
+RLX.US,D,20250528,000000,1.98,2,1.96,1.99,1207928,0
+RLX.US,D,20250529,000000,1.99,2.02,1.98,2.02,3297733,0
+RLX.US,D,20250530,000000,1.99,2.085,1.99,2.06,11251699,0
+RLX.US,D,20250602,000000,2.08,2.11,2.04,2.07,7028723,0
+RLX.US,D,20250603,000000,2.07,2.12,2.05,2.07,2518987,0
+RLX.US,D,20250604,000000,2.12,2.19,2.1,2.12,9602943,0
+RLX.US,D,20250605,000000,2.1,2.16,2.1,2.15,1829355,0
+RLX.US,D,20250606,000000,2.13,2.2,2.06,2.15,5952597,0
+RLX.US,D,20250609,000000,2.17,2.28,2.15,2.2,6028696,0
+RLX.US,D,20250610,000000,2.21,2.21,2.16,2.2,3614114,0
+RLX.US,D,20250611,000000,2.2,2.22,2.17,2.18,2536579,0
+RLX.US,D,20250612,000000,2.18,2.2,2.125,2.19,4915179,0
+RLX.US,D,20250613,000000,2.175,2.18,2.15,2.15,2047220,0
+RLX.US,D,20250616,000000,2.17,2.23,2.15,2.2,3431965,0
+RLX.US,D,20250617,000000,2.185,2.22,2.165,2.21,1619341,0
+RLX.US,D,20250618,000000,2.195,2.2,2.155,2.17,4285083,0
+RLX.US,D,20250620,000000,2.14,2.15,2.08,2.1,8120777,0
+RLX.US,D,20250623,000000,2.095,2.14,2.085,2.11,2907361,0
+RLX.US,D,20250624,000000,2.15,2.2,2.13,2.16,3869086,0
+RLX.US,D,20250625,000000,2.15,2.18,2.14,2.16,1714776,0
+RLX.US,D,20250626,000000,2.155,2.2,2.15,2.2,5702593,0
+RLX.US,D,20250627,000000,2.18,2.24,2.18,2.22,3212895,0
+RLX.US,D,20250630,000000,2.215,2.26,2.205,2.21,2905053,0
+RLX.US,D,20250701,000000,2.21,2.29,2.19,2.25,3610338,0
+RLX.US,D,20250702,000000,2.23,2.38,2.23,2.34,4574660,0
+RLX.US,D,20250703,000000,2.35,2.48,2.34,2.4,8200938,0
+RLX.US,D,20250707,000000,2.4,2.4,2.31,2.32,2945497,0
+RLX.US,D,20250708,000000,2.36,2.38,2.27,2.28,2279636,0
+RLX.US,D,20250709,000000,2.27,2.29,2.23,2.26,1912175,0
+RLX.US,D,20250710,000000,2.28,2.3,2.24,2.26,2101804,0
+RLX.US,D,20250711,000000,2.26,2.27,2.2401,2.27,1185428,0
+RLX.US,D,20250714,000000,2.2799,2.38,2.265,2.36,2606758,0
+RLX.US,D,20250715,000000,2.345,2.37,2.305,2.36,1454312,0
+RLX.US,D,20250716,000000,2.36,2.37,2.33,2.33,2868314,0
+RLX.US,D,20250717,000000,2.33,2.34,2.31,2.31,1593098,0
+RLX.US,D,20250718,000000,2.32,2.34,2.23,2.26,3242159,0
+RLX.US,D,20250721,000000,2.26,2.32,2.25,2.26,1508063,0
+RLX.US,D,20250722,000000,2.26,2.285,2.24,2.25,2653912,0
+RLX.US,D,20250723,000000,2.27,2.29,2.25,2.27,1644943,0
+RLX.US,D,20250724,000000,2.265,2.27,2.23,2.24,2782930,0
+RLX.US,D,20250725,000000,2.245,2.28,2.23,2.23,1851282,0
+RLX.US,D,20250728,000000,2.245,2.26,2.21,2.24,4134729,0
+RLX.US,D,20250729,000000,2.24,2.28,2.23,2.25,926984,0
+RLX.US,D,20250730,000000,2.24,2.28,2.23,2.27,1414338,0
+RLX.US,D,20250731,000000,2.25,2.31,2.24,2.29,2138289,0
+RLX.US,D,20250801,000000,2.26,2.285,2.23,2.24,1144236,0
+RLX.US,D,20250804,000000,2.24,2.281,2.24,2.24,690982,0
+RLX.US,D,20250805,000000,2.24,2.26,2.23,2.23,2807664,0
+RLX.US,D,20250806,000000,2.235,2.26,2.225,2.24,2436355,0
+RLX.US,D,20250807,000000,2.26,2.28,2.22,2.24,2457550,0
+RLX.US,D,20250808,000000,2.24,2.25,2.21,2.22,698889,0
+RLX.US,D,20250811,000000,2.205,2.23,2.2,2.23,1558286,0
+RLX.US,D,20250812,000000,2.23,2.25,2.18,2.2,2190480,0
+RLX.US,D,20250813,000000,2.21,2.24,2.15,2.15,1643421,0
+RLX.US,D,20250814,000000,2.16,2.165,2.1106,2.14,3390752,0
+RLX.US,D,20250815,000000,2.15,2.1506,2.115,2.13,1621027,0
+RLX.US,D,20250818,000000,2.135,2.235,2.135,2.23,2777974,0
+RLX.US,D,20250819,000000,2.245,2.3,2.22,2.24,2134478,0
+RLX.US,D,20250820,000000,2.245,2.25,2.215,2.24,2147283,0
+RLX.US,D,20250821,000000,2.27,2.33,2.24,2.24,4078876,0
+RLX.US,D,20250822,000000,2.41,2.48,2.33,2.4,12859650,0
+RLX.US,D,20250825,000000,2.4,2.45,2.36,2.4,4477078,0
+RLX.US,D,20250826,000000,2.36,2.44,2.36,2.4,3332055,0
+RLX.US,D,20250827,000000,2.37,2.4,2.335,2.4,2471636,0
+RLX.US,D,20250828,000000,2.38,2.5,2.3709,2.47,4176112,0
+RLX.US,D,20250829,000000,2.455,2.6,2.45,2.54,6334271,0
+RLX.US,D,20250902,000000,2.515,2.555,2.475,2.53,4754198,0
+RLX.US,D,20250903,000000,2.53,2.62,2.515,2.54,4103389,0
+RLX.US,D,20250904,000000,2.53,2.58,2.505,2.56,2553886,0
+RLX.US,D,20250905,000000,2.605,2.625,2.58,2.61,3492848,0
+RLX.US,D,20250908,000000,2.61,2.84,2.61,2.71,13007995,0
+RLX.US,D,20250909,000000,2.73,2.74,2.65,2.73,3733119,0
+RLX.US,D,20250910,000000,2.71,2.72,2.63,2.64,4668405,0
+RLX.US,D,20250911,000000,2.642,2.69,2.63,2.69,2473023,0
+RLX.US,D,20250912,000000,2.68,2.68,2.58,2.61,2858588,0
+RLX.US,D,20250915,000000,2.58,2.62,2.52,2.6,3523682,0
+RLX.US,D,20250916,000000,2.59,2.6,2.55,2.56,4141593,0
+RLX.US,D,20250917,000000,2.56,2.61,2.54,2.57,3282631,0
+RLX.US,D,20250918,000000,2.56,2.59,2.52,2.54,2578075,0
+RLX.US,D,20250919,000000,2.55,2.59,2.505,2.53,3826127,0
+RLX.US,D,20250922,000000,2.53,2.53,2.48,2.53,3835295,0
+RLX.US,D,20250923,000000,2.52,2.545,2.49,2.5,5186478,0
+RLX.US,D,20250924,000000,2.52,2.53,2.4801,2.5,4573421,0
+RLX.US,D,20250925,000000,2.495,2.5,2.47,2.48,2143557,0
+RLX.US,D,20250926,000000,2.47,2.52,2.45,2.49,2654159,0
+RLX.US,D,20250929,000000,2.51,2.565,2.495,2.51,2664027,0
+RLX.US,D,20250930,000000,2.54,2.63,2.53,2.63,3828338,0
+RLX.US,D,20251001,000000,2.64,2.68,2.605,2.64,2367585,0
+RLX.US,D,20251002,000000,2.655,2.66,2.59,2.6,1013233,0
+RLX.US,D,20251003,000000,2.6,2.6,2.51,2.53,1374967,0
+RLX.US,D,20251006,000000,2.5217,2.53,2.5,2.5,1503423,0
+RLX.US,D,20251007,000000,2.5,2.515,2.46,2.46,1829989,0
+RLX.US,D,20251008,000000,2.47,2.49,2.37,2.38,2133211,0
+RLX.US,D,20251009,000000,2.37,2.405,2.315,2.36,2341072,0
+RLX.US,D,20251010,000000,2.37,2.43,2.37,2.4,4432047,0
+RLX.US,D,20251013,000000,2.38,2.42,2.37,2.37,2101168,0
+RLX.US,D,20251014,000000,2.34,2.41,2.33,2.37,2746589,0
+RLX.US,D,20251015,000000,2.3974,2.425,2.39,2.4,2450566,0
+RLX.US,D,20251016,000000,2.41,2.41,2.38,2.39,1328998,0
+RLX.US,D,20251017,000000,2.385,2.4152,2.38,2.4,1821100,0
+RLX.US,D,20251020,000000,2.42,2.44,2.38,2.39,1562605,0
+RLX.US,D,20251021,000000,2.39,2.41,2.355,2.36,1739752,0
+RLX.US,D,20251022,000000,2.36,2.42,2.32,2.32,1828708,0
+RLX.US,D,20251023,000000,2.32,2.4,2.31,2.4,1560150,0
+RLX.US,D,20251024,000000,2.4,2.475,2.4,2.43,1963006,0
+RLX.US,D,20251027,000000,2.43,2.47,2.42,2.42,1643676,0
+RLX.US,D,20251028,000000,2.4,2.44,2.39,2.42,3332825,0
+RLX.US,D,20251029,000000,2.43,2.44,2.38,2.39,2139003,0
+RLX.US,D,20251030,000000,2.39,2.4,2.35,2.35,857898,0
+RLX.US,D,20251031,000000,2.36,2.46,2.355,2.44,2568845,0
+RLX.US,D,20251103,000000,2.45,2.4571,2.4,2.4,1338574,0
+RLX.US,D,20251104,000000,2.4,2.405,2.36,2.37,1866108,0
+RLX.US,D,20251105,000000,2.36,2.3699,2.32,2.32,652056,0
+RLX.US,D,20251106,000000,2.32,2.345,2.27,2.31,1904165,0
+RLX.US,D,20251107,000000,2.285,2.32,2.24,2.32,1356945,0
+RLX.US,D,20251110,000000,2.29,2.34,2.29,2.31,864790,0
+RLX.US,D,20251111,000000,2.33,2.445,2.31,2.32,2601179,0
+RLX.US,D,20251112,000000,2.32,2.38,2.3,2.37,1064366,0
+RLX.US,D,20251113,000000,2.35,2.405,2.31,2.33,1559374,0
+RLX.US,D,20251114,000000,2.43,2.575,2.43,2.57,7688175,0
+RLX.US,D,20251117,000000,2.59,2.6,2.49,2.52,2223289,0
+RLX.US,D,20251118,000000,2.52,2.52,2.415,2.47,1871698,0
+RLX.US,D,20251119,000000,2.47,2.57,2.46,2.5,2565271,0
+RLX.US,D,20251120,000000,2.52,2.585,2.47,2.48,1954702,0
+RLX.US,D,20251121,000000,2.47,2.48,2.4401,2.45,1786338,0
+RLX.US,D,20251124,000000,2.45,2.47,2.43,2.45,1558050,0
+RLX.US,D,20251125,000000,2.4638,2.5,2.45,2.49,2624073,0
+RLX.US,D,20251126,000000,2.49,2.5,2.42,2.42,1027232,0
+RLX.US,D,20251128,000000,2.48,2.55,2.44,2.51,2926129,0
+RLX.US,D,20251201,000000,2.51,2.53,2.465,2.48,2893662,0
+RLX.US,D,20251202,000000,2.47,2.47,2.395,2.4,2155764,0
+RLX.US,D,20251203,000000,2.405,2.415,2.375,2.39,2005121,0
+RLX.US,D,20251204,000000,2.405,2.41,2.375,2.4,1103905,0
+RLX.US,D,20251205,000000,2.3995,2.47,2.3994,2.44,1073252,0
+RLX.US,D,20251208,000000,2.44,2.45,2.385,2.42,1378517,0
+RLX.US,D,20251209,000000,2.41,2.41,2.335,2.34,1088641,0
+RLX.US,D,20251210,000000,2.36,2.38,2.345,2.37,812894,0
+RLX.US,D,20251211,000000,2.37,2.37,2.34,2.35,938971,0
+RLX.US,D,20251212,000000,2.36,2.4,2.35,2.36,2031716,0
+RLX.US,D,20251215,000000,2.36,2.41,2.35,2.4,3151888,0
+RLX.US,D,20251216,000000,2.4,2.415,2.37,2.37,2141947,0
+RLX.US,D,20251217,000000,2.36,2.37,2.31,2.33,2032215,0
+RLX.US,D,20251218,000000,2.335,2.34,2.3,2.31,941273,0
+RLX.US,D,20251219,000000,2.302,2.31,2.28,2.29,1482514,0
+RLX.US,D,20251222,000000,2.29,2.32,2.28,2.29,1762734,0
+RLX.US,D,20251223,000000,2.31,2.33,2.29,2.29,1681803,0
+RLX.US,D,20251224,000000,2.29,2.29,2.2601,2.28,843346,0
+RLX.US,D,20251226,000000,2.28,2.29,2.265,2.28,1335565,0
+RLX.US,D,20251229,000000,2.26,2.29,2.235,2.29,1267260,0
+RLX.US,D,20251230,000000,2.28,2.325,2.28,2.29,1895388,0
+RLX.US,D,20251231,000000,2.3,2.385,2.3,2.33,1461543,0
+RLX.US,D,20260102,000000,2.32,2.36,2.305,2.32,1830664,0
+RLX.US,D,20260105,000000,2.32,2.39,2.315,2.35,2191618,0
+RLX.US,D,20260106,000000,2.35,2.36,2.29,2.3,3286930,0
+RLX.US,D,20260107,000000,2.295,2.32,2.29,2.3,3025289,0
+RLX.US,D,20260108,000000,2.3,2.32,2.29,2.31,1386511,0
+RLX.US,D,20260109,000000,2.29,2.3,2.2,2.23,2230589,0
+RLX.US,D,20260112,000000,2.23,2.275,2.22,2.24,2092522,0
+RLX.US,D,20260113,000000,2.24,2.3,2.23,2.29,1351214,0
+RLX.US,D,20260114,000000,2.29,2.36,2.275,2.28,4312879,0
+RLX.US,D,20260115,000000,2.315,2.315,2.28,2.28,1690707,0
+RLX.US,D,20260116,000000,2.28,2.31,2.25,2.31,2444209,0
+RLX.US,D,20260120,000000,2.31,2.315,2.26,2.27,1142144,0
+RLX.US,D,20260121,000000,2.28,2.31,2.26,2.26,1262393,0
+RLX.US,D,20260122,000000,2.26,2.33,2.26,2.32,2045053,0
+RLX.US,D,20260123,000000,2.31,2.44,2.31,2.39,3971714,0
+RLX.US,D,20260126,000000,2.33,2.43,2.325,2.36,4416006,0
+RLX.US,D,20260127,000000,2.3588,2.38,2.33,2.34,3138492,0
+RLX.US,D,20260128,000000,2.32,2.41,2.31,2.35,3508296,0
+RLX.US,D,20260129,000000,2.3715,2.375,2.3,2.33,3141912,0
+RLX.US,D,20260130,000000,2.35,2.39,2.3,2.31,1991551,0
+RLX.US,D,20260202,000000,2.3,2.31,2.23,2.25,3168479,0
+RLX.US,D,20260203,000000,2.265,2.34,2.26,2.33,3668022,0
+RLX.US,D,20260204,000000,2.325,2.38,2.3,2.36,3570262,0
+RLX.US,D,20260205,000000,2.37,2.42,2.35,2.37,2213878,0
+RLX.US,D,20260206,000000,2.37,2.45,2.37,2.41,2276914,0
+RLX.US,D,20260209,000000,2.411,2.425,2.38,2.39,2090108,0
+RLX.US,D,20260210,000000,2.4,2.44,2.38,2.39,1795377,0
+RLX.US,D,20260211,000000,2.4,2.44,2.38,2.44,3240332,0
+RLX.US,D,20260212,000000,2.44,2.46,2.35,2.35,1934694,0
+RLX.US,D,20260213,000000,2.36,2.39,2.345,2.35,1809506,0
+RLX.US,D,20260217,000000,2.35,2.38,2.33,2.35,986140,0
+RLX.US,D,20260218,000000,2.35,2.37,2.3,2.33,4271898,0
diff --git a/daily/us/nyse stocks/2/rmny.us.txt b/daily/us/nyse stocks/2/rmny.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c2ac795a262ab807db286f70ba20f471061f9f5f
--- /dev/null
+++ b/daily/us/nyse stocks/2/rmny.us.txt	
@@ -0,0 +1,161 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RMNY.US,D,20250304,000000,25.01,25.035,25.01,25.035,401,0
+RMNY.US,D,20250307,000000,24.96,24.98,24.9011,24.9011,4480,0
+RMNY.US,D,20250311,000000,24.82,24.82,24.815,24.815,1319,0
+RMNY.US,D,20250313,000000,24.7093,24.7093,24.6999,24.6999,252,0
+RMNY.US,D,20250314,000000,24.69,24.69,24.685,24.685,9962,0
+RMNY.US,D,20250318,000000,24.71,24.765,24.71,24.756,3202,0
+RMNY.US,D,20250320,000000,24.8249,24.8257,24.8249,24.8257,175,0
+RMNY.US,D,20250325,000000,24.655,24.6738,24.655,24.6738,126,0
+RMNY.US,D,20250326,000000,24.6496,24.6496,24.5401,24.5401,179,0
+RMNY.US,D,20250331,000000,24.56,24.5722,24.5462,24.5722,2650,0
+RMNY.US,D,20250402,000000,24.74,24.74,24.63,24.66,905,0
+RMNY.US,D,20250403,000000,24.83,24.83,24.8,24.8,231,0
+RMNY.US,D,20250404,000000,24.81,24.8101,24.81,24.8101,250,0
+RMNY.US,D,20250407,000000,24.335,24.335,24.335,24.335,100,0
+RMNY.US,D,20250408,000000,23.97,24.28,23.76,23.76,1248,0
+RMNY.US,D,20250409,000000,22.92,23.9787,22.84,23.9787,2990,0
+RMNY.US,D,20250410,000000,24.07,24.07,23.9637,23.9637,20000,0
+RMNY.US,D,20250414,000000,23.97,24.06,23.9533,23.9533,177973,0
+RMNY.US,D,20250415,000000,24.13,24.18,24.075,24.075,26002,0
+RMNY.US,D,20250417,000000,24.035,24.12,24.005,24.005,1227,0
+RMNY.US,D,20250421,000000,23.87,23.93,23.83,23.9,5910,0
+RMNY.US,D,20250422,000000,23.95,24.07,23.87,23.87,1502,0
+RMNY.US,D,20250423,000000,24.19,24.19,23.9275,23.9275,100,0
+RMNY.US,D,20250424,000000,24.15,24.15,24.115,24.115,101,0
+RMNY.US,D,20250425,000000,24.16,24.165,24.16,24.165,124126,0
+RMNY.US,D,20250428,000000,24.15,24.1833,24.15,24.1833,12412,0
+RMNY.US,D,20250429,000000,24.1537,24.1987,24.1537,24.195,850,0
+RMNY.US,D,20250501,000000,24.24,24.325,24.24,24.3007,14256,0
+RMNY.US,D,20250502,000000,24.155,24.17,24.155,24.165,608,0
+RMNY.US,D,20250505,000000,24.105,24.105,24.1,24.1,152,0
+RMNY.US,D,20250506,000000,24.2,24.205,24.2,24.205,51854,0
+RMNY.US,D,20250507,000000,24.22,24.26,24.19,24.196,3202,0
+RMNY.US,D,20250508,000000,24.21,24.27,24.165,24.165,502,0
+RMNY.US,D,20250513,000000,24.14,24.16,24.14,24.16,151,0
+RMNY.US,D,20250514,000000,24.0338,24.05,24.0338,24.047,502,0
+RMNY.US,D,20250515,000000,24.21,24.21,24.155,24.155,100,0
+RMNY.US,D,20250519,000000,24.1235,24.172,24.1235,24.172,697,0
+RMNY.US,D,20250520,000000,24.16,24.19,24.1,24.1059,3594,0
+RMNY.US,D,20250521,000000,24.04,24.04,23.925,23.925,700,0
+RMNY.US,D,20250527,000000,24.11,24.25,24.01,24.25,988,0
+RMNY.US,D,20250530,000000,24,24,23.96,23.9661,3610,0
+RMNY.US,D,20250602,000000,23.87,23.87,23.83,23.83,952,0
+RMNY.US,D,20250603,000000,23.82,23.84,23.82,23.84,102,0
+RMNY.US,D,20250604,000000,23.92,23.98,23.92,23.92,10968,0
+RMNY.US,D,20250605,000000,23.95,23.95,23.92,23.9245,760,0
+RMNY.US,D,20250606,000000,23.86,23.86,23.805,23.805,3144,0
+RMNY.US,D,20250609,000000,23.91,23.98,23.8946,23.98,8427,0
+RMNY.US,D,20250611,000000,23.9292,23.96,23.91,23.935,7861,0
+RMNY.US,D,20250612,000000,24.05,24.05,24.035,24.035,100,0
+RMNY.US,D,20250616,000000,23.96,23.96,23.94,23.94,100,0
+RMNY.US,D,20250617,000000,24,24.005,24,24.005,100,0
+RMNY.US,D,20250618,000000,24.01,24.01,23.9677,23.9677,100,0
+RMNY.US,D,20250623,000000,24.0562,24.0562,24.035,24.035,680,0
+RMNY.US,D,20250624,000000,24,24.035,24,24.035,1701,0
+RMNY.US,D,20250626,000000,24.04,24.04,24.025,24.025,4001,0
+RMNY.US,D,20250630,000000,23.99,24.0016,23.97,24.0016,594,0
+RMNY.US,D,20250701,000000,24,24,23.985,23.985,4001,0
+RMNY.US,D,20250703,000000,23.96,23.98,23.96,23.975,8145,0
+RMNY.US,D,20250708,000000,23.94,23.95,23.905,23.905,279,0
+RMNY.US,D,20250709,000000,23.95,23.95,23.89,23.935,673,0
+RMNY.US,D,20250718,000000,23.57,23.57,23.5162,23.5162,1723,0
+RMNY.US,D,20250724,000000,23.5544,23.62,23.5544,23.6005,507,0
+RMNY.US,D,20250725,000000,23.6105,23.625,23.6105,23.625,352,0
+RMNY.US,D,20250728,000000,23.64,23.72,23.64,23.72,363,0
+RMNY.US,D,20250804,000000,23.83,23.83,23.8,23.8104,2121,0
+RMNY.US,D,20250805,000000,23.82,23.83,23.795,23.795,10051,0
+RMNY.US,D,20250806,000000,23.73,23.73,23.705,23.705,434,0
+RMNY.US,D,20250807,000000,23.72,23.725,23.72,23.725,381,0
+RMNY.US,D,20250811,000000,23.765,23.765,23.74,23.765,252,0
+RMNY.US,D,20250814,000000,23.7241,23.74,23.715,23.715,8534,0
+RMNY.US,D,20250818,000000,23.67,23.715,23.67,23.715,176,0
+RMNY.US,D,20250819,000000,23.73,23.73,23.725,23.725,100,0
+RMNY.US,D,20250820,000000,23.7238,23.76,23.7205,23.75,6227,0
+RMNY.US,D,20250821,000000,23.69,23.695,23.675,23.675,5533,0
+RMNY.US,D,20250822,000000,23.75,23.785,23.75,23.785,204,0
+RMNY.US,D,20250825,000000,23.76,23.81,23.73,23.7672,3092,0
+RMNY.US,D,20250826,000000,23.77,23.775,23.77,23.775,13533,0
+RMNY.US,D,20250827,000000,23.74,23.7926,23.74,23.7926,207,0
+RMNY.US,D,20250828,000000,23.72,23.73,23.72,23.725,6223,0
+RMNY.US,D,20250829,000000,23.71,23.73,23.71,23.7187,1108,0
+RMNY.US,D,20250902,000000,23.67,23.67,23.63,23.635,1441,0
+RMNY.US,D,20250904,000000,23.7892,23.835,23.7892,23.835,128,0
+RMNY.US,D,20250911,000000,24.44,24.4603,24.44,24.4603,2033,0
+RMNY.US,D,20250915,000000,24.4601,24.4851,24.4601,24.4851,733,0
+RMNY.US,D,20250916,000000,24.49,24.505,24.49,24.505,5010,0
+RMNY.US,D,20250917,000000,24.61,24.61,24.51,24.5349,7583,0
+RMNY.US,D,20250919,000000,24.5,24.52,24.49,24.507,4527,0
+RMNY.US,D,20250922,000000,24.51,24.69,24.5099,24.5157,5530,0
+RMNY.US,D,20250926,000000,24.4722,24.78,24.47,24.4912,8654,0
+RMNY.US,D,20250929,000000,24.42,24.4251,24.42,24.4251,113,0
+RMNY.US,D,20250930,000000,24.44,24.45,24.41,24.435,5329,0
+RMNY.US,D,20251001,000000,24.48,24.48,24.46,24.465,904,0
+RMNY.US,D,20251002,000000,24.4696,24.65,24.467,24.4675,7516,0
+RMNY.US,D,20251003,000000,24.48,24.48,24.475,24.475,103,0
+RMNY.US,D,20251006,000000,24.45,24.465,24.45,24.465,606,0
+RMNY.US,D,20251007,000000,24.47,24.475,24.47,24.475,104,0
+RMNY.US,D,20251008,000000,24.51,24.51,24.475,24.475,103,0
+RMNY.US,D,20251009,000000,24.46,24.48,24.46,24.48,103,0
+RMNY.US,D,20251010,000000,24.5497,24.55,24.5414,24.5414,662,0
+RMNY.US,D,20251014,000000,24.62,24.62,24.5937,24.5942,2111,0
+RMNY.US,D,20251015,000000,24.64,24.77,24.615,24.615,7306,0
+RMNY.US,D,20251016,000000,24.63,24.665,24.63,24.665,102,0
+RMNY.US,D,20251017,000000,24.67,24.675,24.668,24.675,4002,0
+RMNY.US,D,20251020,000000,24.72,24.72,24.715,24.715,103,0
+RMNY.US,D,20251021,000000,24.7224,24.7224,24.72,24.72,952,0
+RMNY.US,D,20251022,000000,24.73,24.73,24.72,24.72,122,0
+RMNY.US,D,20251027,000000,24.74,24.88,24.74,24.88,744,0
+RMNY.US,D,20251028,000000,24.77,24.77,24.74,24.74,615,0
+RMNY.US,D,20251029,000000,24.7,24.7,24.6807,24.6807,212,0
+RMNY.US,D,20251031,000000,24.62,24.62,24.6,24.6041,4048,0
+RMNY.US,D,20251103,000000,24.553,24.57,24.553,24.555,3417,0
+RMNY.US,D,20251105,000000,24.54,24.57,24.53,24.555,2669,0
+RMNY.US,D,20251106,000000,24.61,24.64,24.5899,24.62,4986,0
+RMNY.US,D,20251107,000000,24.6065,24.6065,24.5899,24.5903,706,0
+RMNY.US,D,20251110,000000,24.6,24.6,24.595,24.595,628,0
+RMNY.US,D,20251111,000000,24.6105,24.665,24.61,24.665,1234,0
+RMNY.US,D,20251113,000000,24.6,24.6,24.58,24.58,114,0
+RMNY.US,D,20251114,000000,24.56,24.56,24.53,24.53,611,0
+RMNY.US,D,20251118,000000,24.6,24.625,24.53,24.625,1948,0
+RMNY.US,D,20251120,000000,24.59,24.59,24.59,24.59,191,0
+RMNY.US,D,20251121,000000,24.615,24.615,24.595,24.595,837,0
+RMNY.US,D,20251124,000000,24.6125,24.63,24.6,24.603,731,0
+RMNY.US,D,20251201,000000,24.51,24.525,24.5,24.525,1278,0
+RMNY.US,D,20251204,000000,24.49,24.49,24.4786,24.4786,24440,0
+RMNY.US,D,20251205,000000,24.49,24.51,24.49,24.5,3651,0
+RMNY.US,D,20251209,000000,24.49,24.64,24.49,24.5101,11722,0
+RMNY.US,D,20251210,000000,24.49,24.5101,24.49,24.5101,4144,0
+RMNY.US,D,20251212,000000,24.4674,24.475,24.4674,24.475,4105,0
+RMNY.US,D,20251217,000000,24.51,24.585,24.505,24.505,1775,0
+RMNY.US,D,20251219,000000,24.53,24.53,24.48,24.505,448,0
+RMNY.US,D,20251222,000000,24.53,24.59,24.5073,24.5581,2055,0
+RMNY.US,D,20251223,000000,24.53,24.54,24.5206,24.5206,1017,0
+RMNY.US,D,20251224,000000,24.52,24.605,24.52,24.54,18417,0
+RMNY.US,D,20251226,000000,24.54,24.54,24.52,24.525,366,0
+RMNY.US,D,20251229,000000,24.5714,24.65,24.5714,24.5846,24860,0
+RMNY.US,D,20251230,000000,24.47,24.47,24.455,24.455,624,0
+RMNY.US,D,20251231,000000,24.48,24.58,24.48,24.48,10951,0
+RMNY.US,D,20260102,000000,24.49,24.5,24.49,24.5,1257,0
+RMNY.US,D,20260105,000000,24.585,24.66,24.53,24.535,2812,0
+RMNY.US,D,20260106,000000,24.565,24.565,24.49,24.53,2531,0
+RMNY.US,D,20260108,000000,24.59,24.59,24.555,24.555,4754,0
+RMNY.US,D,20260109,000000,24.58,24.58,24.575,24.575,2013,0
+RMNY.US,D,20260112,000000,24.57,24.57,24.55,24.55,1836,0
+RMNY.US,D,20260116,000000,24.55,24.55,24.535,24.535,105,0
+RMNY.US,D,20260120,000000,24.55,24.55,24.42,24.435,609,0
+RMNY.US,D,20260121,000000,24.46,24.55,24.46,24.515,1004,0
+RMNY.US,D,20260122,000000,24.49,24.535,24.472,24.51,7543,0
+RMNY.US,D,20260127,000000,24.54,24.54,24.5168,24.5168,16813,0
+RMNY.US,D,20260128,000000,24.52,24.52,24.515,24.515,1913,0
+RMNY.US,D,20260130,000000,24.49,24.49,24.4549,24.4549,1035,0
+RMNY.US,D,20260202,000000,24.4674,24.47,24.4674,24.47,501,0
+RMNY.US,D,20260203,000000,24.455,24.49,24.455,24.475,8018,0
+RMNY.US,D,20260206,000000,24.505,24.505,24.495,24.495,128,0
+RMNY.US,D,20260209,000000,24.55,24.55,24.55,24.55,709,0
+RMNY.US,D,20260210,000000,24.6399,24.6399,24.56,24.56,603,0
+RMNY.US,D,20260211,000000,24.5149,24.515,24.5149,24.515,303,0
+RMNY.US,D,20260212,000000,24.575,24.59,24.575,24.59,606,0
+RMNY.US,D,20260213,000000,24.635,24.64,24.635,24.6399,1782,0
+RMNY.US,D,20260217,000000,24.6103,24.635,24.47,24.635,2882,0
+RMNY.US,D,20260218,000000,24.67,24.67,24.6699,24.6699,582,0
diff --git a/daily/us/nyse stocks/2/rnd.us.txt b/daily/us/nyse stocks/2/rnd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..691429f2686a91428999be27a19838a5ce9f6be0
--- /dev/null
+++ b/daily/us/nyse stocks/2/rnd.us.txt	
@@ -0,0 +1,325 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RND.US,D,20240506,000000,20.3355,20.3355,20.3355,20.3355,2000,0
+RND.US,D,20240507,000000,20.5,20.5,20.4668,20.4895,17217,0
+RND.US,D,20240508,000000,20.43,20.4686,20.4233,20.4686,2010,0
+RND.US,D,20240509,000000,20.55,20.55,20.54,20.55,1356,0
+RND.US,D,20240510,000000,20.55,20.56,20.55,20.55,2298,0
+RND.US,D,20240513,000000,20.56,20.57,20.539,20.539,3485,0
+RND.US,D,20240514,000000,20.72,20.7264,20.72,20.7264,306,0
+RND.US,D,20240515,000000,21.02,21.0458,21.0099,21.0458,2617,0
+RND.US,D,20240516,000000,20.9233,20.9233,20.9233,20.9233,35,0
+RND.US,D,20240517,000000,20.9301,20.9301,20.8964,20.8964,2560,0
+RND.US,D,20240520,000000,21.0295,21.0295,21.0295,21.0295,138,0
+RND.US,D,20240521,000000,21.1503,21.1503,21.1503,21.1503,183,0
+RND.US,D,20240522,000000,21.0712,21.0712,21.0712,21.0712,228,0
+RND.US,D,20240523,000000,21.23,21.23,21.03,21.0316,562,0
+RND.US,D,20240524,000000,21.06,21.2329,21.06,21.2329,463,0
+RND.US,D,20240528,000000,21.23,21.33,21.23,21.3191,4049,0
+RND.US,D,20240529,000000,21.208,21.208,21.208,21.208,73,0
+RND.US,D,20240530,000000,21.1664,21.1664,20.9896,20.9896,209,0
+RND.US,D,20240531,000000,20.9768,20.9768,20.9768,20.9768,44,0
+RND.US,D,20240603,000000,21.1301,21.1301,21.1301,21.1301,1051,0
+RND.US,D,20240604,000000,21.1821,21.1821,21.1821,21.1821,12,0
+RND.US,D,20240605,000000,21.5893,21.5893,21.5893,21.5893,32,0
+RND.US,D,20240606,000000,21.57,21.57,21.5699,21.5699,403,0
+RND.US,D,20240607,000000,21.597,21.597,21.597,21.597,113,0
+RND.US,D,20240610,000000,21.6899,21.6899,21.6899,21.6899,67,0
+RND.US,D,20240611,000000,21.7056,21.8263,21.7056,21.8263,209,0
+RND.US,D,20240612,000000,22.22,22.25,22.2146,22.2146,776,0
+RND.US,D,20240613,000000,22.2436,22.2436,22.2436,22.2436,94,0
+RND.US,D,20240614,000000,22.17,22.2208,22.17,22.2208,266,0
+RND.US,D,20240617,000000,22.2,22.4402,22.2,22.4402,431,0
+RND.US,D,20240618,000000,22.44,22.478,22.4399,22.478,320,0
+RND.US,D,20240620,000000,22.51,22.5101,22.28,22.3411,792,0
+RND.US,D,20240621,000000,22.2601,22.2913,22.2601,22.2913,293,0
+RND.US,D,20240624,000000,22.1007,22.1007,22.1007,22.1007,420,0
+RND.US,D,20240625,000000,22.3735,22.3735,22.3735,22.3735,160,0
+RND.US,D,20240626,000000,22.44,22.5161,22.41,22.5161,9399,0
+RND.US,D,20240627,000000,22.58,22.5886,22.58,22.5886,1259,0
+RND.US,D,20240628,000000,22.4836,22.4836,22.4836,22.4836,243,0
+RND.US,D,20240701,000000,22.64,22.64,22.64,22.64,103,0
+RND.US,D,20240702,000000,22.71,22.8396,22.71,22.8396,488,0
+RND.US,D,20240703,000000,23.016,23.016,23.016,23.016,254,0
+RND.US,D,20240705,000000,22.98,23.3028,22.98,23.3028,1761,0
+RND.US,D,20240708,000000,23.35,23.35,23.3299,23.3461,4306,0
+RND.US,D,20240709,000000,23.4,23.4,23.3959,23.3959,4612,0
+RND.US,D,20240710,000000,23.494,23.678,23.494,23.678,1042,0
+RND.US,D,20240711,000000,23.5,23.5,23.2,23.2,35352,0
+RND.US,D,20240712,000000,23.52,23.52,23.32,23.336,4125,0
+RND.US,D,20240715,000000,23.57,23.57,23.3778,23.3778,1438,0
+RND.US,D,20240716,000000,23.4158,23.4158,23.4158,23.4158,154,0
+RND.US,D,20240717,000000,22.7064,22.7064,22.7064,22.7064,9,0
+RND.US,D,20240718,000000,22.46,22.5096,22.46,22.5096,138,0
+RND.US,D,20240719,000000,22.3578,22.3578,22.3578,22.3578,54,0
+RND.US,D,20240722,000000,22.7259,22.7259,22.7259,22.7259,101,0
+RND.US,D,20240723,000000,22.73,22.7401,22.6731,22.6731,1305,0
+RND.US,D,20240724,000000,21.8465,21.8465,21.8465,21.8465,49,0
+RND.US,D,20240725,000000,21.5,21.532,21.5,21.532,169,0
+RND.US,D,20240726,000000,21.7084,21.7084,21.7084,21.7084,32,0
+RND.US,D,20240729,000000,21.7876,21.7876,21.7876,21.7876,27,0
+RND.US,D,20240730,000000,21.4996,21.4996,21.4996,21.4996,29,0
+RND.US,D,20240731,000000,22.0096,22.0096,22.0096,22.0096,36,0
+RND.US,D,20240801,000000,21.6621,21.6621,21.6621,21.6621,92,0
+RND.US,D,20240802,000000,21.13,21.13,20.88,21.0475,570,0
+RND.US,D,20240805,000000,19.95,20.47,19.95,20.3652,611,0
+RND.US,D,20240806,000000,20.6932,20.6932,20.6932,20.6932,4,0
+RND.US,D,20240807,000000,21,21,20.47,20.47,378,0
+RND.US,D,20240808,000000,21.1041,21.1041,21.1041,21.1041,5,0
+RND.US,D,20240809,000000,21.3086,21.3086,21.3086,21.3086,31,0
+RND.US,D,20240812,000000,21.3132,21.3132,21.3132,21.3132,12,0
+RND.US,D,20240813,000000,21.8303,21.8303,21.8303,21.8303,1,0
+RND.US,D,20240814,000000,21.75,21.8869,21.75,21.8869,626,0
+RND.US,D,20240815,000000,22.3708,22.3708,22.3708,22.3708,13,0
+RND.US,D,20240816,000000,22.3791,22.3791,22.3791,22.3791,5,0
+RND.US,D,20240819,000000,22.6175,22.6175,22.6175,22.6175,2,0
+RND.US,D,20240820,000000,22.65,22.68,22.6451,22.6451,281,0
+RND.US,D,20240821,000000,22.776,22.776,22.776,22.776,76,0
+RND.US,D,20240822,000000,22.4363,22.4363,22.4363,22.4363,5,0
+RND.US,D,20240823,000000,22.65,22.698,22.65,22.698,1742,0
+RND.US,D,20240826,000000,22.5,22.5023,22.49,22.5023,1767,0
+RND.US,D,20240827,000000,22.5197,22.5451,22.5197,22.5451,111,0
+RND.US,D,20240828,000000,22.3909,22.3909,22.3909,22.3909,20,0
+RND.US,D,20240829,000000,22.3621,22.3621,22.3621,22.3621,5,0
+RND.US,D,20240830,000000,22.6625,22.6625,22.6625,22.6625,72,0
+RND.US,D,20240903,000000,21.9889,21.9889,21.9889,21.9889,7,0
+RND.US,D,20240904,000000,21.9983,21.9983,21.9983,21.9983,2,0
+RND.US,D,20240905,000000,21.9497,21.9497,21.9497,21.9497,1,0
+RND.US,D,20240906,000000,21.5143,21.5143,21.5143,21.5143,1,0
+RND.US,D,20240909,000000,21.7814,21.7814,21.7814,21.7814,43,0
+RND.US,D,20240910,000000,21.9632,21.9632,21.9632,21.9632,113,0
+RND.US,D,20240911,000000,22.08,22.3765,22.08,22.3765,1092,0
+RND.US,D,20240912,000000,22.5982,22.5982,22.5982,22.5982,2,0
+RND.US,D,20240913,000000,22.68,22.68,22.6789,22.6789,1195,0
+RND.US,D,20240916,000000,22.54,22.654,22.54,22.654,1278,0
+RND.US,D,20240917,000000,22.6401,22.6401,22.6401,22.6401,50,0
+RND.US,D,20240918,000000,22.6061,22.6061,22.6061,22.6061,9,0
+RND.US,D,20240919,000000,23.2,23.2042,23.1686,23.1686,208,0
+RND.US,D,20240920,000000,23.1069,23.1069,23.1069,23.1069,3,0
+RND.US,D,20240923,000000,23.16,23.16,23.1199,23.1558,1838,0
+RND.US,D,20240924,000000,23.3,23.3,23.2407,23.2407,142,0
+RND.US,D,20240925,000000,23.19,23.2899,23.19,23.2385,2312,0
+RND.US,D,20240926,000000,23.3591,23.3591,23.3591,23.3591,134,0
+RND.US,D,20240927,000000,23.3,23.3,23.256,23.256,1441,0
+RND.US,D,20241001,000000,23,23.0437,23,23.0437,825,0
+RND.US,D,20241002,000000,23,23.0218,23,23.0218,602,0
+RND.US,D,20241003,000000,22.99,22.99,22.9433,22.9433,207,0
+RND.US,D,20241004,000000,23.17,23.2423,23.17,23.2423,291,0
+RND.US,D,20241007,000000,22.9953,22.9953,22.9953,22.9953,49,0
+RND.US,D,20241008,000000,23.25,23.3224,23.25,23.3224,131,0
+RND.US,D,20241009,000000,23.5142,23.5142,23.5142,23.5142,60,0
+RND.US,D,20241010,000000,23.4603,23.4603,23.4603,23.4603,34,0
+RND.US,D,20241011,000000,23.5055,23.5055,23.5055,23.5055,106,0
+RND.US,D,20241014,000000,23.681,23.681,23.681,23.681,5,0
+RND.US,D,20241015,000000,23.3696,23.3696,23.3696,23.3696,9,0
+RND.US,D,20241016,000000,23.4165,23.4165,23.4165,23.4165,18,0
+RND.US,D,20241017,000000,23.441,23.441,23.441,23.441,2,0
+RND.US,D,20241018,000000,23.572,23.572,23.572,23.572,15,0
+RND.US,D,20241021,000000,23.6475,23.6475,23.6475,23.6475,24,0
+RND.US,D,20241022,000000,23.7014,23.7014,23.7014,23.7014,49,0
+RND.US,D,20241023,000000,23.3091,23.3091,23.3091,23.3091,98,0
+RND.US,D,20241024,000000,23.4903,23.4903,23.4903,23.4903,73,0
+RND.US,D,20241025,000000,23.7899,23.7899,23.6082,23.6082,243,0
+RND.US,D,20241028,000000,23.6192,23.6192,23.6192,23.6192,28,0
+RND.US,D,20241029,000000,23.8784,23.8784,23.8332,23.8375,541,0
+RND.US,D,20241030,000000,23.7042,23.7042,23.7042,23.7042,70,0
+RND.US,D,20241031,000000,23.1499,23.17,23.08,23.1009,14464,0
+RND.US,D,20241101,000000,23.3899,23.39,23.3899,23.39,413,0
+RND.US,D,20241104,000000,23.19,23.36,23.13,23.1684,15737,0
+RND.US,D,20241105,000000,23.5,23.52,23.49,23.4912,2324,0
+RND.US,D,20241106,000000,24.1,24.1339,24.1,24.1339,177,0
+RND.US,D,20241107,000000,24.58,24.58,24.5559,24.5559,193,0
+RND.US,D,20241108,000000,24.5975,24.5975,24.5975,24.5975,46,0
+RND.US,D,20241111,000000,24.61,24.6301,24.61,24.6301,158,0
+RND.US,D,20241115,000000,24.13,24.19,23.8395,23.8395,3589,0
+RND.US,D,20241118,000000,23.88,23.9597,23.88,23.9597,139,0
+RND.US,D,20241119,000000,23.88,24.1904,23.88,24.1904,216,0
+RND.US,D,20241120,000000,24.23,24.23,23.8901,24.1893,3124,0
+RND.US,D,20241121,000000,24.25,24.28,24.22,24.22,821,0
+RND.US,D,20241125,000000,24.23,24.2351,24.23,24.2351,1046,0
+RND.US,D,20241127,000000,24.2899,24.29,24.2772,24.2772,681,0
+RND.US,D,20241202,000000,24.77,24.77,24.7643,24.767,332,0
+RND.US,D,20241203,000000,24.8099,24.8403,24.764,24.8403,1397,0
+RND.US,D,20241205,000000,25.2,25.27,25.1335,25.1335,2399,0
+RND.US,D,20241206,000000,25.34,25.3826,25.29,25.3826,3162,0
+RND.US,D,20241210,000000,25.25,25.25,25.2016,25.2016,194,0
+RND.US,D,20241217,000000,25.93,25.9427,25.92,25.9427,551,0
+RND.US,D,20241218,000000,25.86,26,24.97,25.0766,4923,0
+RND.US,D,20241219,000000,25.18,25.18,24.9741,24.9741,573,0
+RND.US,D,20241220,000000,24.84,25.1317,24.83,25.1317,3360,0
+RND.US,D,20241223,000000,25.15,25.4609,25.15,25.4609,315,0
+RND.US,D,20241224,000000,25.72,25.8003,25.72,25.8003,857,0
+RND.US,D,20241226,000000,25.71,25.8089,25.71,25.8089,102,0
+RND.US,D,20250102,000000,24.78,24.79,24.78,24.7811,362,0
+RND.US,D,20250106,000000,25.64,25.64,25.4969,25.4969,937,0
+RND.US,D,20250108,000000,25.149,25.149,25.09,25.0904,871,0
+RND.US,D,20250110,000000,24.61,24.7237,24.59,24.7237,472,0
+RND.US,D,20250115,000000,25.0887,25.1691,25.0887,25.1691,580,0
+RND.US,D,20250116,000000,25.175,25.175,25.0217,25.0217,370,0
+RND.US,D,20250117,000000,25.3,25.42,25.3,25.3466,573,0
+RND.US,D,20250121,000000,25.44,25.5999,25.44,25.5999,349,0
+RND.US,D,20250123,000000,25.94,26.1308,25.94,26.1308,277,0
+RND.US,D,20250124,000000,26.15,26.15,26.01,26.0424,517,0
+RND.US,D,20250127,000000,25.19,25.19,25,25.142,378,0
+RND.US,D,20250130,000000,25.31,25.5198,25.31,25.5198,117,0
+RND.US,D,20250204,000000,25.5,25.5295,25.5,25.5295,467,0
+RND.US,D,20250210,000000,25.738,25.738,25.712,25.712,467,0
+RND.US,D,20250213,000000,25.73,25.8012,25.663,25.8012,3573,0
+RND.US,D,20250218,000000,25.87,25.87,25.8486,25.8486,124,0
+RND.US,D,20250220,000000,25.81,25.8349,25.81,25.8349,255,0
+RND.US,D,20250221,000000,25.72,25.72,25.26,25.2985,1457,0
+RND.US,D,20250225,000000,25,25.05,24.7383,24.7383,1560,0
+RND.US,D,20250303,000000,24.03,24.03,23.9976,23.9976,493,0
+RND.US,D,20250305,000000,23.96,24.2901,23.84,24.2901,464,0
+RND.US,D,20250306,000000,23.96,23.96,23.51,23.5909,1174,0
+RND.US,D,20250307,000000,23.58,23.696,23.58,23.696,643,0
+RND.US,D,20250312,000000,23.26,23.26,23.0879,23.0879,323,0
+RND.US,D,20250402,000000,22.74,22.9182,22.74,22.9182,317,0
+RND.US,D,20250403,000000,21.72,21.72,21.5582,21.5582,765,0
+RND.US,D,20250404,000000,20.54,20.5695,20.2836,20.2836,1078,0
+RND.US,D,20250407,000000,20.38,20.3899,20.24,20.3463,1535,0
+RND.US,D,20250408,000000,19.84,19.9859,19.84,19.9859,380,0
+RND.US,D,20250409,000000,20.25,22.3843,20.25,22.3843,1647,0
+RND.US,D,20250411,000000,21.7097,21.7996,21.7097,21.7996,237,0
+RND.US,D,20250414,000000,21.86,21.9221,21.82,21.9221,456,0
+RND.US,D,20250415,000000,21.9784,21.9784,21.9228,21.9228,644,0
+RND.US,D,20250416,000000,21.52,21.52,21.3029,21.3029,552,0
+RND.US,D,20250417,000000,21.5,21.5,21.38,21.4075,541,0
+RND.US,D,20250421,000000,20.79,20.8729,20.79,20.8729,256,0
+RND.US,D,20250422,000000,21.343,21.4004,21.343,21.4004,1062,0
+RND.US,D,20250423,000000,22.36,22.38,22.0441,22.0441,543,0
+RND.US,D,20250424,000000,22.35,22.6855,22.35,22.6855,354,0
+RND.US,D,20250425,000000,22.84,23.0228,22.84,23.0228,1294,0
+RND.US,D,20250505,000000,23.6572,23.66,23.5674,23.5674,2155,0
+RND.US,D,20250506,000000,23.33,23.33,23.2849,23.2849,241,0
+RND.US,D,20250507,000000,23.32,23.32,23.14,23.264,500,0
+RND.US,D,20250508,000000,23.36,23.69,23.36,23.5025,806,0
+RND.US,D,20250509,000000,23.4768,23.4768,23.43,23.4743,1038,0
+RND.US,D,20250512,000000,24.5218,24.5261,24.52,24.5261,1133,0
+RND.US,D,20250513,000000,25.04,25.04,24.9779,24.9779,370,0
+RND.US,D,20250514,000000,25.13,25.13,25.1023,25.1023,1586,0
+RND.US,D,20250516,000000,25.17,25.2382,25.165,25.2382,898,0
+RND.US,D,20250520,000000,25.23,25.23,25.1638,25.1638,211,0
+RND.US,D,20250521,000000,25.1624,25.1624,24.8682,24.8682,838,0
+RND.US,D,20250523,000000,24.79,24.79,24.7065,24.7065,273,0
+RND.US,D,20250527,000000,25.32,25.32,25.3,25.3051,370,0
+RND.US,D,20250529,000000,25.28,25.362,25.28,25.362,711,0
+RND.US,D,20250530,000000,25.27,25.2724,25.27,25.2724,718,0
+RND.US,D,20250609,000000,25.77,25.7754,25.77,25.7754,513,0
+RND.US,D,20250612,000000,25.8701,25.9308,25.87,25.9092,483,0
+RND.US,D,20250616,000000,26.0365,26.0365,25.9834,25.9834,1218,0
+RND.US,D,20250617,000000,25.93,25.93,25.73,25.7422,370,0
+RND.US,D,20250620,000000,25.49,25.4985,25.48,25.4985,762,0
+RND.US,D,20250623,000000,25.67,25.7469,25.6,25.7469,1459,0
+RND.US,D,20250627,000000,26.6433,26.69,26.6433,26.69,3256,0
+RND.US,D,20250630,000000,26.73,26.8232,26.7084,26.8232,4910,0
+RND.US,D,20250702,000000,26.72,26.7734,26.72,26.7734,220,0
+RND.US,D,20250703,000000,27.01,27.0388,27.01,27.0388,206,0
+RND.US,D,20250707,000000,26.85,26.85,26.8054,26.8054,426,0
+RND.US,D,20250708,000000,26.82,26.82,26.77,26.77,333,0
+RND.US,D,20250709,000000,27.03,27.044,27.03,27.044,434,0
+RND.US,D,20250710,000000,27.05,27.091,27.05,27.091,361,0
+RND.US,D,20250711,000000,27.06,27.0649,27.06,27.0649,348,0
+RND.US,D,20250721,000000,27.62,27.65,27.5363,27.5363,422,0
+RND.US,D,20250722,000000,27.34,27.51,27.34,27.4912,4546,0
+RND.US,D,20250723,000000,27.52,27.67,27.52,27.6651,415,0
+RND.US,D,20250724,000000,27.71,27.7295,27.71,27.7295,305,0
+RND.US,D,20250725,000000,27.9,27.91,27.8611,27.8611,373,0
+RND.US,D,20250801,000000,27.2,27.2093,27.2,27.2093,129,0
+RND.US,D,20250804,000000,27.56,27.6785,27.52,27.6785,663,0
+RND.US,D,20250805,000000,27.62,27.62,27.3311,27.3311,541,0
+RND.US,D,20250806,000000,27.39,27.6264,27.39,27.6264,223,0
+RND.US,D,20250811,000000,27.94,27.94,27.78,27.7895,1611,0
+RND.US,D,20250812,000000,28.1316,28.1562,28.1316,28.1562,528,0
+RND.US,D,20250813,000000,28.18,28.18,28.1565,28.1565,229,0
+RND.US,D,20250815,000000,28.0957,28.1005,28.0957,28.1005,547,0
+RND.US,D,20250818,000000,28.11,28.1311,28.11,28.1311,509,0
+RND.US,D,20250819,000000,28,28.04,27.7427,27.7427,526,0
+RND.US,D,20250826,000000,27.99,28.1172,27.99,28.1172,1340,0
+RND.US,D,20250903,000000,28.09,28.1028,28.09,28.1028,515,0
+RND.US,D,20250904,000000,28.3024,28.405,28.3024,28.405,240,0
+RND.US,D,20250905,000000,28.38,28.3927,28.38,28.3927,237,0
+RND.US,D,20250910,000000,29,29.0001,28.8931,28.8931,2151,0
+RND.US,D,20250917,000000,29.39,29.39,29.2411,29.2411,341,0
+RND.US,D,20250923,000000,29.6824,29.6824,29.58,29.58,100,0
+RND.US,D,20250924,000000,29.605,29.605,29.4648,29.4648,321,0
+RND.US,D,20250925,000000,29.217,29.2519,29.217,29.2519,206,0
+RND.US,D,20250926,000000,29.4176,29.4476,29.4176,29.4476,491,0
+RND.US,D,20250929,000000,29.68,29.68,29.498,29.498,744,0
+RND.US,D,20250930,000000,29.5924,29.6332,29.5924,29.6332,148,0
+RND.US,D,20251001,000000,29.82,29.8395,29.54,29.8395,3995,0
+RND.US,D,20251002,000000,29.89,29.89,29.8623,29.8623,721,0
+RND.US,D,20251003,000000,29.94,29.94,29.8048,29.8048,992,0
+RND.US,D,20251006,000000,30.085,30.085,29.9979,29.9979,606,0
+RND.US,D,20251008,000000,30,30.1056,30,30.1056,443,0
+RND.US,D,20251010,000000,29.38,29.38,29.0236,29.0236,203,0
+RND.US,D,20251015,000000,29.83,29.83,29.5876,29.5876,334,0
+RND.US,D,20251016,000000,29.59,29.59,29.5186,29.5186,1089,0
+RND.US,D,20251017,000000,29.54,29.689,29.538,29.689,1345,0
+RND.US,D,20251020,000000,30.06,30.13,30.06,30.0935,2523,0
+RND.US,D,20251021,000000,30.08,30.09,30.08,30.0856,3665,0
+RND.US,D,20251022,000000,29.8299,29.8299,29.8249,29.8249,349,0
+RND.US,D,20251023,000000,30.08,30.08,29.84,30.08,234,0
+RND.US,D,20251024,000000,30.43,30.43,30.3713,30.3713,254,0
+RND.US,D,20251027,000000,30.88,30.88,30.875,30.8766,2168,0
+RND.US,D,20251028,000000,31.04,31.0725,31.04,31.0725,981,0
+RND.US,D,20251029,000000,31.19,31.2166,31.17,31.2166,1934,0
+RND.US,D,20251030,000000,30.87,30.88,30.7421,30.7421,314,0
+RND.US,D,20251103,000000,31.1516,31.1516,31.1419,31.1419,416,0
+RND.US,D,20251104,000000,30.67,30.67,30.5357,30.5357,1379,0
+RND.US,D,20251106,000000,30.21,30.2119,30.21,30.2119,171,0
+RND.US,D,20251107,000000,30.025,30.0425,30.025,30.0425,200,0
+RND.US,D,20251113,000000,30.54,30.54,30.2023,30.2023,1113,0
+RND.US,D,20251114,000000,30.3,30.3,30.2054,30.2054,582,0
+RND.US,D,20251117,000000,30.21,30.38,29.9,30.0344,22065,0
+RND.US,D,20251118,000000,29.84,29.84,29.72,29.74,3666,0
+RND.US,D,20251119,000000,29.82,29.86,29.71,29.8431,7891,0
+RND.US,D,20251120,000000,29.4,29.55,29.11,29.1207,10445,0
+RND.US,D,20251121,000000,29.025,29.3182,29.025,29.3182,1109,0
+RND.US,D,20251125,000000,29.92,30.3315,29.92,30.3315,590,0
+RND.US,D,20251126,000000,30.5261,30.5261,30.509,30.509,326,0
+RND.US,D,20251128,000000,30.54,30.6162,30.54,30.6162,188,0
+RND.US,D,20251204,000000,30.6,30.87,30.52,30.6264,400,0
+RND.US,D,20251208,000000,30.71,30.71,30.51,30.565,6389,0
+RND.US,D,20251209,000000,30.62,30.62,30.5514,30.5514,554,0
+RND.US,D,20251210,000000,30.49,30.6488,30.4361,30.6488,699,0
+RND.US,D,20251211,000000,30.36,30.4913,30.36,30.4913,946,0
+RND.US,D,20251212,000000,30.37,30.37,29.94,30.0377,10415,0
+RND.US,D,20251215,000000,30.03,30.03,29.9747,29.9747,1637,0
+RND.US,D,20251216,000000,29.858,30.0404,29.82,30.0404,3187,0
+RND.US,D,20251218,000000,29.94,30.07,29.85,29.91,9890,0
+RND.US,D,20251219,000000,30.19,30.32,30.19,30.32,3258,0
+RND.US,D,20251223,000000,30.66,30.6869,30.66,30.6869,911,0
+RND.US,D,20251224,000000,30.69,30.77,30.69,30.7615,4416,0
+RND.US,D,20251229,000000,30.63,30.63,30.53,30.6297,2497,0
+RND.US,D,20251230,000000,30.58,30.63,30.58,30.593,1805,0
+RND.US,D,20251231,000000,30.44,30.44,30.3953,30.3953,339,0
+RND.US,D,20260102,000000,30.68,30.68,30.21,30.3028,4113,0
+RND.US,D,20260105,000000,30.42,30.42,30.3081,30.3081,2486,0
+RND.US,D,20260106,000000,30.5221,30.6,30.5213,30.5998,2098,0
+RND.US,D,20260107,000000,30.81,30.99,30.81,30.8374,1101,0
+RND.US,D,20260108,000000,30.61,30.61,30.5,30.5708,650,0
+RND.US,D,20260109,000000,30.74,30.74,30.706,30.706,578,0
+RND.US,D,20260112,000000,30.71,30.7503,30.71,30.7503,9200,0
+RND.US,D,20260113,000000,30.81,30.81,30.6397,30.6932,1208,0
+RND.US,D,20260114,000000,30.13,30.3093,30.13,30.3093,989,0
+RND.US,D,20260115,000000,30.3,30.3,30.2139,30.2139,497,0
+RND.US,D,20260116,000000,30.35,30.35,30.2622,30.2622,1665,0
+RND.US,D,20260120,000000,29.89,29.89,29.58,29.5971,1728,0
+RND.US,D,20260121,000000,29.85,29.96,29.6,29.8847,2833,0
+RND.US,D,20260122,000000,30.14,30.21,30.11,30.1341,2924,0
+RND.US,D,20260123,000000,30.4,30.4,30.319,30.319,1613,0
+RND.US,D,20260126,000000,30.47,30.56,30.4699,30.4842,1519,0
+RND.US,D,20260127,000000,30.7446,30.7446,30.731,30.731,237,0
+RND.US,D,20260128,000000,30.68,30.68,30.6,30.6694,998,0
+RND.US,D,20260129,000000,30.18,30.3946,30.13,30.3946,810,0
+RND.US,D,20260130,000000,30.26,30.26,30.17,30.1742,1927,0
+RND.US,D,20260202,000000,30.4,30.42,30.3265,30.3265,474,0
+RND.US,D,20260203,000000,29.89,29.89,29.52,29.7255,657,0
+RND.US,D,20260204,000000,29.39,29.39,29.2202,29.2202,743,0
+RND.US,D,20260205,000000,28.88,28.88,28.7208,28.7208,286,0
+RND.US,D,20260209,000000,29.42,29.5101,29.42,29.443,3021,0
+RND.US,D,20260211,000000,29.25,29.25,29.17,29.1987,2580,0
+RND.US,D,20260212,000000,28.84,28.84,28.6458,28.6458,2586,0
+RND.US,D,20260213,000000,28.77,28.77,28.6443,28.6443,117,0
+RND.US,D,20260217,000000,28.69,28.72,28.69,28.72,780,0
+RND.US,D,20260218,000000,29.02,29.02,28.86,28.86,5669,0
diff --git a/daily/us/nyse stocks/2/rnp.us.txt b/daily/us/nyse stocks/2/rnp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b155fb47f80da4fd2eedac35d63ea8924d133b96
--- /dev/null
+++ b/daily/us/nyse stocks/2/rnp.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RNP.US,D,20050225,000000,8.95813,8.98722,8.93634,8.98085,237598.34183253,0
+RNP.US,D,20050228,000000,9.00721,9.01538,8.95813,8.98085,181022.80099543,0
+RNP.US,D,20050301,000000,8.98085,9.1008,8.98085,9.09171,315574.32992441,0
+RNP.US,D,20050302,000000,9.09171,9.12987,9.05264,9.12987,221359.5349802,0
+RNP.US,D,20050303,000000,9.10898,9.15803,9.1008,9.14259,188651.90361152,0
+RNP.US,D,20050304,000000,9.14259,9.24169,9.14259,9.20073,212507.70688712,0
+RNP.US,D,20050307,000000,9.18172,9.24519,9.18172,9.21621,244239.13888759,0
+RNP.US,D,20050308,000000,9.21621,9.22164,9.18172,9.22164,210789.7280666,0
+RNP.US,D,20050309,000000,9.20073,9.20073,9.04808,9.06173,264401.45278354,0
+RNP.US,D,20050310,000000,9.06173,9.07718,8.95813,9.03993,258019.28803012,0
+RNP.US,D,20050311,000000,8.92088,8.95359,8.83819,8.83819,219892.48452041,0
+RNP.US,D,20050314,000000,8.84275,8.90452,8.80185,8.87,249653.90877665,0
+RNP.US,D,20050315,000000,8.87817,8.96088,8.87817,8.88728,260472.44292499,0
+RNP.US,D,20050316,000000,8.88273,8.88728,8.68192,8.70008,343114.81807576,0
+RNP.US,D,20050317,000000,8.70008,8.76824,8.67737,8.72462,264401.45278354,0
+RNP.US,D,20050318,000000,8.71917,8.73008,8.66921,8.67737,238582.24514165,0
+RNP.US,D,20050321,000000,8.69465,8.69465,8.47121,8.48537,436832.15855048,0
+RNP.US,D,20050322,000000,8.48984,8.52455,8.3927,8.40333,382960.70096897,0
+RNP.US,D,20050323,000000,8.18454,8.31901,8.13683,8.31465,595958.15838466,0
+RNP.US,D,20050324,000000,8.35865,8.49856,8.32437,8.46394,412478.9008054,0
+RNP.US,D,20050328,000000,8.47994,8.50482,8.32437,8.37353,318762.66089367,0
+RNP.US,D,20050329,000000,8.34627,8.38754,8.28294,8.32437,292443.79765631,0
+RNP.US,D,20050330,000000,8.32437,8.47994,8.31465,8.47994,319991.98974857,0
+RNP.US,D,20050331,000000,8.50837,8.57243,8.47729,8.54908,226280.15208876,0
+RNP.US,D,20050401,000000,8.5517,8.64556,8.52719,8.59405,376075.57893112,0
+RNP.US,D,20050404,000000,8.66557,8.66557,8.50482,8.54908,195538.12621234,0
+RNP.US,D,20050405,000000,8.51647,8.57243,8.51647,8.53699,172661.82399391,0
+RNP.US,D,20050406,000000,8.57243,8.60406,8.51647,8.54908,202185.52664529,0
+RNP.US,D,20050407,000000,8.52455,8.58779,8.52455,8.57243,184715.18981208,0
+RNP.US,D,20050408,000000,8.56345,8.62304,8.54908,8.55899,221855.88888669,0
+RNP.US,D,20050411,000000,8.5517,8.59405,8.52719,8.59405,175867.76397093,0
+RNP.US,D,20050412,000000,8.57871,8.65375,8.52455,8.61306,201198.32164721,0
+RNP.US,D,20050413,000000,8.50837,8.61306,8.50837,8.5697,150037.55069919,0
+RNP.US,D,20050414,000000,8.52455,8.59859,8.51647,8.57517,227514.98375858,0
+RNP.US,D,20050415,000000,8.56345,8.61123,8.52455,8.57517,236858.76350622,0
+RNP.US,D,20050418,000000,8.5697,8.61306,8.52719,8.57243,173649.02899199,0
+RNP.US,D,20050419,000000,8.60406,8.68192,8.57243,8.62932,250631.20870787,0
+RNP.US,D,20050420,000000,8.61123,8.65375,8.57871,8.61306,177337.01555669,0
+RNP.US,D,20050421,000000,8.61306,8.63376,8.56345,8.58779,259002.09077625,0
+RNP.US,D,20050422,000000,8.60406,8.60406,8.56345,8.58316,147335.66856958,0
+RNP.US,D,20050425,000000,8.5697,8.62577,8.56345,8.62577,172661.82399391,0
+RNP.US,D,20050426,000000,8.62577,8.76824,8.62577,8.74917,228009.13653911,0
+RNP.US,D,20050427,000000,8.73008,8.7846,8.71826,8.7437,152005.35731743,0
+RNP.US,D,20050428,000000,8.75916,8.81549,8.74917,8.79914,245227.44444863,0
+RNP.US,D,20050429,000000,8.83548,8.84639,8.75916,8.80185,190855.23070867,0
+RNP.US,D,20050502,000000,8.79914,8.88728,8.77824,8.88728,291947.44374983,0
+RNP.US,D,20050503,000000,8.87456,8.9318,8.87456,8.92088,235870.45794517,0
+RNP.US,D,20050504,000000,8.90817,9.02082,8.90452,8.98722,191844.63683272,0
+RNP.US,D,20050505,000000,9.02537,9.04808,8.99992,9.04266,174628.53004916,0
+RNP.US,D,20050506,000000,9.04266,9.04266,8.9427,8.97085,237841.56625237,0
+RNP.US,D,20050509,000000,8.98085,9.01175,8.96088,9.00721,142166.32422627,0
+RNP.US,D,20050510,000000,8.98085,9.03084,8.98085,9.00358,214723.14017711,0
+RNP.US,D,20050511,000000,8.95813,8.96813,8.92635,8.9427,181022.80099543,0
+RNP.US,D,20050512,000000,8.93998,8.9427,8.84275,8.87456,196273.30228671,0
+RNP.US,D,20050513,000000,8.90452,8.91815,8.85184,8.87456,172661.82399391,0
+RNP.US,D,20050516,000000,8.89544,8.92635,8.87,8.92088,159375.8276319,0
+RNP.US,D,20050517,000000,8.93998,8.95813,8.9009,8.95359,168731.71357238,0
+RNP.US,D,20050518,000000,8.95178,9.03537,8.95178,9.02537,228986.43647033,0
+RNP.US,D,20050519,000000,9.00358,9.07718,9.00358,9.07445,188161.05251995,0
+RNP.US,D,20050520,000000,9.07445,9.09171,9.01538,9.07718,163067.11588557,0
+RNP.US,D,20050523,000000,9.09171,9.13351,9.07445,9.12443,134794.75334879,0
+RNP.US,D,20050524,000000,9.1008,9.12261,8.99631,9.02537,230957.54477751,0
+RNP.US,D,20050525,000000,9.03537,9.03993,8.90817,8.90817,223578.26995914,0
+RNP.US,D,20050526,000000,8.90817,8.92635,8.87,8.89544,246205.84494283,0
+RNP.US,D,20050527,000000,8.9645,8.9645,8.87817,8.92635,230217.96645119,0
+RNP.US,D,20050531,000000,8.9318,9.04266,8.9318,9.02537,207097.33924997,0
+RNP.US,D,20050601,000000,9.04266,9.21079,9.04266,9.12987,427227.54537526,0
+RNP.US,D,20050602,000000,9.14898,9.18172,9.09626,9.12443,196523.13008444,0
+RNP.US,D,20050603,000000,9.13351,9.21079,9.13351,9.20073,206356.66036065,0
+RNP.US,D,20050606,000000,9.21079,9.21621,9.16259,9.18802,218651.04947266,0
+RNP.US,D,20050607,000000,9.18172,9.26067,9.16984,9.23342,451085.54977683,0
+RNP.US,D,20050608,000000,9.23342,9.29797,9.2244,9.26522,219649.26010061,0
+RNP.US,D,20050609,000000,9.24795,9.34706,9.23894,9.34248,285561.97730743,0
+RNP.US,D,20050610,000000,9.34706,9.36705,9.30973,9.33792,257766.15854345,0
+RNP.US,D,20050613,000000,9.31438,9.33253,9.25256,9.30973,353687.92667829,0
+RNP.US,D,20050614,000000,9.29344,9.30973,9.25256,9.26522,237598.34183253,0
+RNP.US,D,20050615,000000,9.29344,9.31438,9.26067,9.29797,269815.12210964,0
+RNP.US,D,20050616,000000,9.28529,9.31438,9.21796,9.27798,241298.43459009,0
+RNP.US,D,20050617,000000,9.25624,9.35161,9.25256,9.28881,280157.11248523,0
+RNP.US,D,20050620,000000,9.28881,9.32154,9.27521,9.29344,198244.4105939,0
+RNP.US,D,20050621,000000,9.30973,9.30973,9.19077,9.22891,254821.05199399,0
+RNP.US,D,20050622,000000,9.18172,9.22164,9.16984,9.18172,245961.51996002,0
+RNP.US,D,20050623,000000,9.16984,9.21079,9.16708,9.18172,277196.598054,0
+RNP.US,D,20050624,000000,9.17347,9.18802,9.10898,9.12443,238582.24514165,0
+RNP.US,D,20050627,000000,9.09626,9.13351,9.07718,9.11443,228743.2120505,0
+RNP.US,D,20050628,000000,9.07718,9.18802,9.07718,9.17805,188410.88031766,0
+RNP.US,D,20050629,000000,9.19077,9.25624,9.18802,9.24169,128883.62955321,0
+RNP.US,D,20050630,000000,9.24169,9.27521,9.2244,9.26522,185453.66757539,0
+RNP.US,D,20050701,000000,9.24519,9.3825,9.23342,9.33253,285313.25007269,0
+RNP.US,D,20050705,000000,9.33253,9.40245,9.31438,9.3825,206856.31595611,0
+RNP.US,D,20050706,000000,9.3752,9.43893,9.37071,9.41415,250142.55874227,0
+RNP.US,D,20050707,000000,9.36705,9.41975,9.31438,9.41415,217189.5018278,0
+RNP.US,D,20050708,000000,9.41601,9.52327,9.39889,9.50876,263177.62674357,0
+RNP.US,D,20050711,000000,9.50876,9.56785,9.48969,9.54869,218413.32786778,0
+RNP.US,D,20050712,000000,9.52877,9.58511,9.52877,9.55694,235628.33408834,0
+RNP.US,D,20050713,000000,9.46797,9.50344,9.43431,9.45251,220134.60837724,0
+RNP.US,D,20050714,000000,9.42603,9.46241,9.20073,9.20073,442241.42562465,0
+RNP.US,D,20050715,000000,9.18802,9.20073,9.15803,9.17347,299086.79583733,0
+RNP.US,D,20050718,000000,9.17347,9.23894,9.16984,9.23894,203901.30433982,0
+RNP.US,D,20050719,000000,9.24519,9.31615,9.21796,9.31438,215215.09183167,0
+RNP.US,D,20050720,000000,9.31438,9.34248,9.26891,9.31615,155446.81777335,0
+RNP.US,D,20050721,000000,9.32611,9.32611,9.22164,9.24519,239074.19679621,0
+RNP.US,D,20050722,000000,9.27521,9.29344,9.22164,9.25256,184468.6637033,0
+RNP.US,D,20050725,000000,9.25256,9.30973,9.23342,9.30973,166275.25698855,0
+RNP.US,D,20050726,000000,9.30973,9.36247,9.28881,9.33792,176843.96333915,0
+RNP.US,D,20050727,000000,9.35161,9.41058,9.34248,9.39889,158153.10215492,0
+RNP.US,D,20050728,000000,9.41415,9.54869,9.41415,9.52877,257766.15854345,0
+RNP.US,D,20050729,000000,9.55144,9.55144,9.45883,9.50876,208818.61975943,0
+RNP.US,D,20050801,000000,9.51511,9.55144,9.48342,9.48342,392060.1557338,0
+RNP.US,D,20050802,000000,9.46241,9.52327,9.46241,9.50876,178320.91886581,0
+RNP.US,D,20050803,000000,9.51511,9.54432,9.47966,9.51511,192587.51684798,0
+RNP.US,D,20050804,000000,9.54053,9.54053,9.43893,9.45883,244481.2627444,0
+RNP.US,D,20050805,000000,9.52327,9.52327,9.04808,9.13805,607516.27085931,0
+RNP.US,D,20050808,000000,9.07445,9.09171,8.68192,8.70373,1153800.5188895,0
+RNP.US,D,20050809,000000,8.7437,8.89089,8.70826,8.88728,578251.20050953,0
+RNP.US,D,20050810,000000,9.00721,9.07172,8.9427,8.9427,361804.57869701,0
+RNP.US,D,20050811,000000,8.86092,8.92635,8.81094,8.87456,339665.65367893,0
+RNP.US,D,20050812,000000,8.87817,8.90452,8.83819,8.85184,282358.2384564,0
+RNP.US,D,20050815,000000,8.87817,8.96088,8.87,8.9427,280649.06413978,0
+RNP.US,D,20050816,000000,8.92088,8.96088,8.90817,8.91815,216201.19626675,0
+RNP.US,D,20050817,000000,8.90452,8.91815,8.82729,8.83184,363281.53422367,0
+RNP.US,D,20050818,000000,8.83184,8.84275,8.7737,8.7955,319750.96645471,0
+RNP.US,D,20050819,000000,8.78734,8.81094,8.76824,8.79186,228251.26039595,0
+RNP.US,D,20050822,000000,8.79914,8.81549,8.78187,8.79914,304989.11512903,0
+RNP.US,D,20050823,000000,8.82367,8.83819,8.78734,8.83819,267599.68881966,0
+RNP.US,D,20050824,000000,8.83184,8.95178,8.82729,8.92635,294171.68154367,0
+RNP.US,D,20050825,000000,8.90817,8.94633,8.89544,8.91815,225791.50212316,0
+RNP.US,D,20050826,000000,8.97085,8.98085,8.92088,8.97085,174879.45840988,0
+RNP.US,D,20050829,000000,8.95359,8.96088,8.89544,8.9427,207593.69315647,0
+RNP.US,D,20050830,000000,8.96813,8.97085,8.9009,8.95178,240792.17561672,0
+RNP.US,D,20050831,000000,8.9427,9.09171,8.9427,9.07172,166766.10808012,0
+RNP.US,D,20050901,000000,9.02082,9.24519,9.02082,9.18172,353687.92667829,0
+RNP.US,D,20050902,000000,9.19441,9.21621,9.15803,9.20073,155446.81777335,0
+RNP.US,D,20050906,000000,9.22164,9.29344,9.18435,9.26522,244977.6166509,0
+RNP.US,D,20050907,000000,9.26522,9.28881,9.23342,9.25624,161111.41546016,0
+RNP.US,D,20050908,000000,9.24519,9.27798,9.24169,9.25624,125444.37022326,0
+RNP.US,D,20050909,000000,9.24795,9.28881,9.24519,9.28529,181513.65208699,0
+RNP.US,D,20050912,000000,9.28529,9.30973,9.25624,9.28529,157910.97829808,0
+RNP.US,D,20050913,000000,9.13351,9.21621,9.12443,9.18802,300568.15361593,0
+RNP.US,D,20050914,000000,9.16708,9.20073,9.16259,9.18172,176595.23610441,0
+RNP.US,D,20050915,000000,9.18172,9.21621,9.14259,9.15803,170449.69239288,0
+RNP.US,D,20050916,000000,9.14259,9.14898,9.10898,9.13351,109942.94057125,0
+RNP.US,D,20050919,000000,9.10898,9.13351,8.99992,9.00358,211280.57915819,0
+RNP.US,D,20050920,000000,8.98085,9.04808,8.95813,8.98357,253347.39815629,0
+RNP.US,D,20050921,000000,9.02082,9.02537,8.84639,8.89544,236121.38630589,0
+RNP.US,D,20050922,000000,8.90817,8.93998,8.84639,8.93998,236373.41522959,0
+RNP.US,D,20050923,000000,8.91815,8.98357,8.88728,8.95813,196273.30228671,0
+RNP.US,D,20050926,000000,8.9645,9.00358,8.95178,8.99631,202918.50159369,0
+RNP.US,D,20050927,000000,9.02082,9.02082,8.92088,8.95813,234640.02852727,0
+RNP.US,D,20050928,000000,8.96813,8.97085,8.89544,8.90452,213497.11301116,0
+RNP.US,D,20050929,000000,8.90817,8.9427,8.87,8.9427,268835.62105248,0
+RNP.US,D,20050930,000000,8.95359,9.04266,8.95178,9.03993,231200.76919732,0
+RNP.US,D,20051003,000000,9.05264,9.16984,9.04266,9.10898,298603.64868665,0
+RNP.US,D,20051004,000000,9.10898,9.13805,9.07718,9.09262,181513.65208699,0
+RNP.US,D,20051005,000000,9.07445,9.1008,8.9427,8.97085,171190.37128219,0
+RNP.US,D,20051006,000000,8.95813,8.95813,8.84639,8.89089,241777.17948881,0
+RNP.US,D,20051007,000000,8.9009,8.91815,8.80185,8.87456,252112.56648648,0
+RNP.US,D,20051010,000000,8.92635,8.92635,8.82092,8.84275,165039.32475573,0
+RNP.US,D,20051011,000000,8.84275,8.89544,8.84275,8.87456,214723.14017711,0
+RNP.US,D,20051012,000000,8.81094,8.81094,8.56345,8.59859,380992.89435072,0
+RNP.US,D,20051013,000000,8.52001,8.52455,8.38754,8.49856,538399.81480141,0
+RNP.US,D,20051014,000000,8.52001,8.73008,8.52001,8.70008,318522.7381628,0
+RNP.US,D,20051017,000000,8.68466,8.76824,8.68192,8.7537,207593.69315647,0
+RNP.US,D,20051018,000000,8.70373,8.76824,8.68738,8.71826,159872.1815384,0
+RNP.US,D,20051019,000000,8.63376,8.71371,8.61306,8.71371,164056.52200961,0
+RNP.US,D,20051020,000000,8.68738,8.71371,8.5697,8.60406,163067.11588557,0
+RNP.US,D,20051021,000000,8.59859,8.66557,8.59587,8.60406,196770.75675619,0
+RNP.US,D,20051024,000000,8.59859,8.70373,8.59859,8.70373,255305.29970766,0
+RNP.US,D,20051025,000000,8.68192,8.76824,8.67737,8.76369,197507.03339354,0
+RNP.US,D,20051026,000000,8.76369,8.76369,8.68738,8.711,148808.22184428,0
+RNP.US,D,20051027,000000,8.71371,8.71371,8.61123,8.63376,119047.89815102,0
+RNP.US,D,20051028,000000,8.70373,8.76824,8.68192,8.76824,135766.55046508,0
+RNP.US,D,20051031,000000,8.7437,8.81094,8.71826,8.74917,224559.97214229,0
+RNP.US,D,20051101,000000,8.72462,8.75916,8.57243,8.711,332532.90496933,0
+RNP.US,D,20051102,000000,8.71371,8.71371,8.63376,8.67737,227270.65877579,0
+RNP.US,D,20051103,000000,8.68738,8.73008,8.68192,8.69465,131338.98557406,0
+RNP.US,D,20051104,000000,8.72462,8.72462,8.63376,8.67737,168731.71357238,0
+RNP.US,D,20051107,000000,8.65375,8.69193,8.65375,8.66921,179548.04659473,0
+RNP.US,D,20051108,000000,8.65012,8.66193,8.62932,8.65647,151264.67842812,0
+RNP.US,D,20051109,000000,8.64556,8.71826,8.64556,8.68738,184715.18981208,0
+RNP.US,D,20051110,000000,8.59859,8.66557,8.59587,8.66557,282119.41628851,0
+RNP.US,D,20051111,000000,8.63376,8.65647,8.60406,8.64012,177092.69057388,0
+RNP.US,D,20051114,000000,8.61123,8.63376,8.56345,8.57871,223331.74385038,0
+RNP.US,D,20051115,000000,8.57243,8.57871,8.50837,8.55899,239812.67455955,0
+RNP.US,D,20051116,000000,8.54908,8.55899,8.46394,8.48984,309175.65672621,0
+RNP.US,D,20051117,000000,8.48537,8.52455,8.47729,8.52455,267109.93829108,0
+RNP.US,D,20051118,000000,8.49502,8.62577,8.49502,8.62304,220628.76115777,0
+RNP.US,D,20051121,000000,8.61306,8.65012,8.5697,8.62304,224559.97214229,0
+RNP.US,D,20051122,000000,8.62304,8.67375,8.58316,8.66557,195049.47624675,0
+RNP.US,D,20051123,000000,8.61667,8.7737,8.61667,8.76824,182498.65595909,0
+RNP.US,D,20051125,000000,8.73916,8.78734,8.72462,8.77824,92237.083259114,0
+RNP.US,D,20051128,000000,8.66921,8.7846,8.66921,8.74917,221359.5349802,0
+RNP.US,D,20051129,000000,8.75916,8.82092,8.7437,8.81549,281378.73739922,0
+RNP.US,D,20051130,000000,8.84184,8.89544,8.79914,8.84275,267109.93829108,0
+RNP.US,D,20051201,000000,8.88728,8.97085,8.86546,8.96088,302781.38577994,0
+RNP.US,D,20051202,000000,8.98085,9.02537,8.9427,9.00358,147335.66856958,0
+RNP.US,D,20051205,000000,9.02082,9.02082,8.9427,8.98085,135766.55046508,0
+RNP.US,D,20051206,000000,8.98722,9.00358,8.90452,8.90452,181022.80099543,0
+RNP.US,D,20051207,000000,8.92088,8.9427,8.87,8.87817,154955.96668179,0
+RNP.US,D,20051208,000000,8.91179,8.97085,8.90452,8.9645,99863.984749237,0
+RNP.US,D,20051209,000000,8.95359,8.97085,8.91815,8.95178,125198.94467746,0
+RNP.US,D,20051212,000000,8.96088,8.97085,8.91815,8.95813,152500.61066094,0
+RNP.US,D,20051213,000000,8.87456,8.89544,8.76824,8.87456,183977.81261172,0
+RNP.US,D,20051214,000000,8.85638,8.87456,8.78734,8.82092,227018.62985209,0
+RNP.US,D,20051215,000000,8.79186,8.83184,8.71371,8.73008,219892.48452041,0
+RNP.US,D,20051216,000000,8.73008,8.75916,8.70008,8.73916,190855.23070867,0
+RNP.US,D,20051219,000000,8.7437,8.77824,8.69193,8.71917,244737.69392004,0
+RNP.US,D,20051220,000000,8.71917,8.73008,8.68466,8.70008,268337.06602,0
+RNP.US,D,20051221,000000,8.7437,8.77824,8.68192,8.74917,234152.47912466,0
+RNP.US,D,20051222,000000,8.85638,8.97541,8.83184,8.97541,323186.92409572,0
+RNP.US,D,20051223,000000,8.97541,9.14898,8.95813,9.14259,198001.18617408,0
+RNP.US,D,20051227,000000,9.16708,9.20618,9.12987,9.18802,213497.11301116,0
+RNP.US,D,20051228,000000,9.13351,9.24795,9.12443,9.21079,195786.85344709,0
+RNP.US,D,20051229,000000,9.20073,9.29344,9.19077,9.25256,237107.49074098,0
+RNP.US,D,20051230,000000,9.26067,9.26067,9.15803,9.24169,297121.19034507,0
+RNP.US,D,20060103,000000,9.25256,9.34706,9.25256,9.33522,323928.70354801,0
+RNP.US,D,20060104,000000,9.37071,9.41975,9.37071,9.41415,230217.96645119,0
+RNP.US,D,20060105,000000,9.40245,9.48969,9.40245,9.47418,179301.52048595,0
+RNP.US,D,20060106,000000,9.56785,9.56785,9.51236,9.53418,217675.95066743,0
+RNP.US,D,20060109,000000,9.54869,9.72691,9.53778,9.72691,504220.73072101,0
+RNP.US,D,20060110,000000,9.72691,9.78222,9.65957,9.74228,489459.9799583,0
+RNP.US,D,20060111,000000,9.66147,9.7088,9.51967,9.52877,173649.02899199,0
+RNP.US,D,20060112,000000,9.52877,9.53418,9.41975,9.49415,126905.91786812,0
+RNP.US,D,20060113,000000,9.51236,9.52327,9.47607,9.52327,166027.6303168,0
+RNP.US,D,20060117,000000,9.49794,9.55969,9.47607,9.55694,115353.30820839,0
+RNP.US,D,20060118,000000,9.48969,9.57325,9.48969,9.56785,146841.51578905,0
+RNP.US,D,20060119,000000,9.53418,9.62059,9.53418,9.57876,151507.90284794,0
+RNP.US,D,20060120,000000,9.57876,9.60598,9.55694,9.60418,161842.18928261,0
+RNP.US,D,20060123,000000,9.55144,9.58511,9.52327,9.55238,183488.06208314,0
+RNP.US,D,20060124,000000,9.61508,9.6369,9.56509,9.6369,159623.45430366,0
+RNP.US,D,20060125,000000,9.64316,9.7088,9.62059,9.67693,206610.89041032,0
+RNP.US,D,20060126,000000,9.73858,9.73858,9.56509,9.58321,178809.5688314,0
+RNP.US,D,20060127,000000,9.58321,9.67693,9.55969,9.58872,166522.88366032,0
+RNP.US,D,20060130,000000,9.6296,9.65672,9.56509,9.64316,173162.58015236,0
+RNP.US,D,20060131,000000,9.64601,9.66943,9.60598,9.64601,153967.66112073,0
+RNP.US,D,20060201,000000,9.66147,9.71316,9.63244,9.65672,224068.02048774,0
+RNP.US,D,20060202,000000,9.65236,9.71316,9.62504,9.6995,183488.06208314,0
+RNP.US,D,20060203,000000,9.75413,9.75413,9.64316,9.65672,178564.14328562,0
+RNP.US,D,20060206,000000,9.74228,9.74228,9.65672,9.67693,141431.1481519,0
+RNP.US,D,20060207,000000,9.66147,9.67693,9.64601,9.64601,170449.69239288,0
+RNP.US,D,20060208,000000,9.6369,9.64316,9.57325,9.58321,188161.05251995,0
+RNP.US,D,20060209,000000,9.65957,9.69429,9.58321,9.61508,189395.88418978,0
+RNP.US,D,20060210,000000,9.63956,9.64601,9.57876,9.60598,288261.65831108,0
+RNP.US,D,20060213,000000,9.58321,9.59782,9.55144,9.55238,153726.63782688,0
+RNP.US,D,20060214,000000,9.58321,9.63956,9.55144,9.6369,232181.37081748,0
+RNP.US,D,20060215,000000,9.64601,9.71316,9.59782,9.69429,157910.97829808,0
+RNP.US,D,20060216,000000,9.65957,9.71591,9.65236,9.71316,203901.30433982,0
+RNP.US,D,20060217,000000,9.72142,9.72142,9.65236,9.7088,190375.38524695,0
+RNP.US,D,20060221,000000,9.71316,9.72691,9.67693,9.72691,204881.90595998,0
+RNP.US,D,20060222,000000,9.72691,9.76315,9.69865,9.7586,182014.40824543,0
+RNP.US,D,20060223,000000,9.7586,9.78222,9.72691,9.775,192088.96181551,0
+RNP.US,D,20060224,000000,9.77947,9.79673,9.75413,9.79312,189641.30973556,0
+RNP.US,D,20060227,000000,9.80944,9.83305,9.77055,9.8286,159623.45430366,0
+RNP.US,D,20060228,000000,9.83305,9.86947,9.79673,9.82138,247680.59934351,0
+RNP.US,D,20060301,000000,9.84851,9.86218,9.80498,9.8286,178073.29219406,0
+RNP.US,D,20060302,000000,9.84681,9.86388,9.77055,9.82138,207593.69315647,0
+RNP.US,D,20060303,000000,9.82138,9.86947,9.77947,9.86388,120281.62925785,0
+RNP.US,D,20060306,000000,9.8358,9.93027,9.8358,9.93027,200705.26942968,0
+RNP.US,D,20060307,000000,9.93027,9.93588,9.76315,9.83305,320978.09418365,0
+RNP.US,D,20060308,000000,9.85307,9.8931,9.7658,9.89149,172909.45066566,0
+RNP.US,D,20060309,000000,9.93768,10.0103,9.91482,10.0103,203161.7260135,0
+RNP.US,D,20060310,000000,9.99589,10.0967,9.96032,10.0121,284083.9212178,0
+RNP.US,D,20060313,000000,9.97035,10.0121,9.93027,9.9786,183727.984814,0
+RNP.US,D,20060314,000000,9.97035,9.98129,9.92136,9.97582,193321.59235937,0
+RNP.US,D,20060315,000000,9.97582,10.0149,9.96032,9.9786,145855.41135396,0
+RNP.US,D,20060316,000000,10.0103,10.0476,9.98486,10.0384,199720.26555758,0
+RNP.US,D,20060317,000000,10.0384,10.0621,9.99848,10.0258,163318.04424629,0
+RNP.US,D,20060320,000000,10.0357,10.0384,9.84681,9.88863,206856.31595611,0
+RNP.US,D,20060321,000000,9.90505,9.90505,9.76315,9.775,230713.2197947,0
+RNP.US,D,20060322,000000,9.82138,9.82138,9.68955,9.82138,259974.98845551,0
+RNP.US,D,20060323,000000,9.8286,9.90126,9.8286,9.8967,146593.8891173,0
+RNP.US,D,20060324,000000,9.8967,9.8967,9.86388,9.88863,160365.23375596,0
+RNP.US,D,20060327,000000,9.85782,9.8967,9.80498,9.84851,186927.3214131,0
+RNP.US,D,20060328,000000,9.8931,9.8931,9.81779,9.85307,175375.81231638,0
+RNP.US,D,20060329,000000,9.8931,9.95575,9.86947,9.93588,205371.65648857,0
+RNP.US,D,20060330,000000,9.94948,9.95316,9.85782,9.87678,117318.91370064,0
+RNP.US,D,20060331,000000,9.91482,9.92677,9.87678,9.92136,138966.98762717,0
+RNP.US,D,20060403,000000,9.92136,9.94948,9.88863,9.92677,156439.52558636,0
+RNP.US,D,20060404,000000,9.94312,9.94312,9.8931,9.93027,132078.56390037,0
+RNP.US,D,20060405,000000,9.93588,9.95316,9.91482,9.95316,166275.25698855,0
+RNP.US,D,20060406,000000,9.95316,10.0121,9.95316,10.0103,251860.53756277,0
+RNP.US,D,20060407,000000,10.0103,10.0103,9.8358,9.86218,165039.32475573,0
+RNP.US,D,20060410,000000,9.85307,9.86388,9.75413,9.81409,185453.66757539,0
+RNP.US,D,20060411,000000,9.73858,9.73858,9.60418,9.65957,203408.25212228,0
+RNP.US,D,20060412,000000,9.60598,9.64601,9.50344,9.54053,205130.63319473,0
+RNP.US,D,20060413,000000,9.51967,9.52327,9.30428,9.35161,277436.52078484,0
+RNP.US,D,20060417,000000,9.30973,9.34248,9.17805,9.2244,473472.10146666,0
+RNP.US,D,20060418,000000,9.23342,9.48342,9.23342,9.44506,237350.71516079,0
+RNP.US,D,20060419,000000,9.39337,9.55969,9.39337,9.55969,186927.3214131,0
+RNP.US,D,20060420,000000,9.54869,9.64601,9.54869,9.64601,126177.34517166,0
+RNP.US,D,20060421,000000,9.6296,9.70406,9.6296,9.69429,202425.44937614,0
+RNP.US,D,20060424,000000,9.62059,9.67693,9.45251,9.50876,297616.44368858,0
+RNP.US,D,20060425,000000,9.51967,9.55694,9.51967,9.54869,211038.45530135,0
+RNP.US,D,20060426,000000,9.54869,9.55238,9.48342,9.54869,140195.21591909,0
+RNP.US,D,20060427,000000,9.59782,9.68233,9.51236,9.65236,206356.66036065,0
+RNP.US,D,20060428,000000,9.685,9.685,9.62059,9.66943,130111.85784512,0
+RNP.US,D,20060501,000000,9.63956,9.7088,9.60598,9.7088,169718.91857044,0
+RNP.US,D,20060502,000000,9.7088,9.7088,9.56785,9.61328,213497.11301116,0
+RNP.US,D,20060503,000000,9.61508,9.61508,9.51511,9.58321,162089.81595437,0
+RNP.US,D,20060504,000000,9.63956,9.65672,9.58511,9.6369,153967.66112073,0
+RNP.US,D,20060505,000000,9.65957,9.73138,9.65957,9.68233,173399.20119424,0
+RNP.US,D,20060508,000000,9.685,9.68955,9.6296,9.65236,150774.92789953,0
+RNP.US,D,20060509,000000,9.63244,9.685,9.63244,9.685,177092.69057388,0
+RNP.US,D,20060510,000000,9.685,9.73138,9.66147,9.72691,195786.85344709,0
+RNP.US,D,20060511,000000,9.65672,9.65672,9.43893,9.45251,126422.77071745,0
+RNP.US,D,20060512,000000,9.47607,9.47607,9.39337,9.42875,189641.30973556,0
+RNP.US,D,20060515,000000,9.39337,9.49415,9.33522,9.44506,271053.25546843,0
+RNP.US,D,20060516,000000,9.50876,9.54432,9.47607,9.54432,137983.08431804,0
+RNP.US,D,20060517,000000,9.54432,9.54432,9.35161,9.42603,156439.52558636,0
+RNP.US,D,20060518,000000,9.51236,9.52327,9.44326,9.47966,170697.31906465,0
+RNP.US,D,20060519,000000,9.45251,9.50344,9.40525,9.42603,187917.82810013,0
+RNP.US,D,20060522,000000,9.42603,9.42603,9.31438,9.3825,163555.76585117,0
+RNP.US,D,20060523,000000,9.39889,9.43431,9.33253,9.34706,187423.67531961,0
+RNP.US,D,20060524,000000,9.35161,9.35161,9.27798,9.31615,152500.61066094,0
+RNP.US,D,20060525,000000,9.34706,9.40525,9.33792,9.35161,183488.06208314,0
+RNP.US,D,20060526,000000,9.38887,9.47418,9.37071,9.47418,128401.58296553,0
+RNP.US,D,20060530,000000,9.47966,9.51236,9.43893,9.47418,125689.79576904,0
+RNP.US,D,20060531,000000,9.46241,9.58321,9.43893,9.49415,140439.54090189,0
+RNP.US,D,20060601,000000,9.50344,9.53778,9.49415,9.53418,187665.79917643,0
+RNP.US,D,20060602,000000,9.62059,9.68955,9.60598,9.685,92237.083259114,0
+RNP.US,D,20060605,000000,9.64601,9.73413,9.62504,9.65236,216441.1189976,0
+RNP.US,D,20060606,000000,9.65957,9.65957,9.49794,9.55694,139214.61429893,0
+RNP.US,D,20060607,000000,9.51967,9.55969,9.47607,9.53418,187917.82810013,0
+RNP.US,D,20060608,000000,9.48342,9.53418,9.45883,9.53418,157162.59546788,0
+RNP.US,D,20060609,000000,9.58321,9.6296,9.55144,9.6296,94442.611482231,0
+RNP.US,D,20060612,000000,9.6296,9.64601,9.54869,9.59421,109942.94057125,0
+RNP.US,D,20060613,000000,9.55694,9.55694,9.35161,9.39889,152005.35731743,0
+RNP.US,D,20060614,000000,9.41601,9.43893,9.33522,9.39889,128883.62955321,0
+RNP.US,D,20060615,000000,9.40525,9.55694,9.40525,9.55694,143642.17918994,0
+RNP.US,D,20060616,000000,9.54869,9.58321,9.52327,9.57325,94442.611482231,0
+RNP.US,D,20060619,000000,9.58511,9.60418,9.47418,9.51236,133067.97002442,0
+RNP.US,D,20060620,000000,9.51236,9.51236,9.41975,9.43893,165039.32475573,0
+RNP.US,D,20060621,000000,9.45251,9.53778,9.42875,9.51511,135272.39768454,0
+RNP.US,D,20060622,000000,9.55694,9.55694,9.45251,9.47418,114617.03157103,0
+RNP.US,D,20060623,000000,9.55694,9.55694,9.43893,9.47418,124456.06466219,0
+RNP.US,D,20060626,000000,9.50876,9.54053,9.44326,9.47418,158888.27822928,0
+RNP.US,D,20060627,000000,9.48342,9.51511,9.47607,9.50876,138722.66264437,0
+RNP.US,D,20060628,000000,9.50344,9.58872,9.47607,9.58872,195786.85344709,0
+RNP.US,D,20060629,000000,9.58511,9.64601,9.57325,9.64601,177337.01555669,0
+RNP.US,D,20060630,000000,9.6296,9.68955,9.6296,9.68955,145359.05744745,0
+RNP.US,D,20060703,000000,9.6995,9.82138,9.69429,9.80944,86084.936169678,0
+RNP.US,D,20060705,000000,9.77055,9.85307,9.71591,9.8286,182746.28263084,0
+RNP.US,D,20060706,000000,9.84681,9.92487,9.82138,9.91482,212256.77852639,0
+RNP.US,D,20060707,000000,9.91482,9.97582,9.8286,9.90126,224559.97214229,0
+RNP.US,D,20060710,000000,9.86218,9.8931,9.85782,9.86947,161842.18928261,0
+RNP.US,D,20060711,000000,9.86947,9.92677,9.84851,9.90941,165039.32475573,0
+RNP.US,D,20060712,000000,9.88218,9.91482,9.85782,9.86947,114617.03157103,0
+RNP.US,D,20060713,000000,9.88494,9.88494,9.76495,9.81409,87802.914990181,0
+RNP.US,D,20060714,000000,9.81409,9.81779,9.69429,9.7088,142901.50030063,0
+RNP.US,D,20060717,000000,9.69429,9.7088,9.62504,9.7088,131586.61224582,0
+RNP.US,D,20060718,000000,9.73138,9.76495,9.68233,9.7586,126422.77071745,0
+RNP.US,D,20060719,000000,9.76495,9.92136,9.74768,9.90941,169718.91857044,0
+RNP.US,D,20060720,000000,9.92136,9.97035,9.87678,9.8931,127653.20013532,0
+RNP.US,D,20060721,000000,9.92487,9.93768,9.83305,9.84851,168976.03855518,0
+RNP.US,D,20060724,000000,9.81779,9.90941,9.79312,9.89149,178073.29219406,0
+RNP.US,D,20060725,000000,9.90126,9.95316,9.89149,9.94312,197257.20559584,0
+RNP.US,D,20060726,000000,10.0103,10.0121,9.96032,9.99848,159872.1815384,0
+RNP.US,D,20060727,000000,9.99122,10.0121,9.94312,9.96399,127653.20013532,0
+RNP.US,D,20060728,000000,9.97582,10.0121,9.97035,10.0103,131833.13835459,0
+RNP.US,D,20060731,000000,10.0121,10.0177,9.96032,10.0103,151756.63008268,0
+RNP.US,D,20060801,000000,9.97582,9.99122,9.88494,9.97035,232181.37081748,0
+RNP.US,D,20060802,000000,9.99589,10.0121,9.94312,10.0121,146345.16188254,0
+RNP.US,D,20060803,000000,9.98486,10.0431,9.93588,10.0384,235870.45794517,0
+RNP.US,D,20060804,000000,10.0512,10.1494,10.0512,10.1295,218413.32786778,0
+RNP.US,D,20060807,000000,10.1658,10.1658,10.0831,10.0967,210295.57528607,0
+RNP.US,D,20060808,000000,10.0967,10.153,10.0621,10.1065,190375.38524695,0
+RNP.US,D,20060809,000000,10.1312,10.1775,10.1184,10.1775,158888.27822928,0
+RNP.US,D,20060810,000000,10.153,10.1966,10.0675,10.193,226775.40543228,0
+RNP.US,D,20060811,000000,10.153,10.1611,10.0903,10.1121,139461.1404077,0
+RNP.US,D,20060814,000000,10.1803,10.1803,10.093,10.153,121994.10526343,0
+RNP.US,D,20060815,000000,10.2437,10.2437,10.1966,10.2302,172909.45066566,0
+RNP.US,D,20060816,000000,10.213,10.2903,10.213,10.2903,172909.45066566,0
+RNP.US,D,20060817,000000,10.3174,10.3357,10.2456,10.3001,171932.15073447,0
+RNP.US,D,20060818,000000,10.3156,10.3301,10.2647,10.3174,164299.74642944,0
+RNP.US,D,20060821,000000,10.3248,10.3301,10.2702,10.3301,166522.88366032,0
+RNP.US,D,20060822,000000,10.3301,10.3693,10.3029,10.3657,260223.71569026,0
+RNP.US,D,20060823,000000,10.3657,10.3693,10.2774,10.3029,151507.90284794,0
+RNP.US,D,20060824,000000,10.323,10.3301,10.2647,10.3075,217189.5018278,0
+RNP.US,D,20060825,000000,10.3248,10.3574,10.2456,10.2903,295889.66036419,0
+RNP.US,D,20060828,000000,10.3474,10.4355,10.2857,10.3874,279661.85914169,0
+RNP.US,D,20060829,000000,10.4328,10.4328,10.3001,10.3693,255305.29970766,0
+RNP.US,D,20060830,000000,10.392,10.4493,10.3757,10.4493,181766.78157368,0
+RNP.US,D,20060831,000000,10.4846,10.5119,10.4193,10.4666,247437.37492369,0
+RNP.US,D,20060901,000000,10.4763,10.5255,10.4283,10.5029,187423.67531961,0
+RNP.US,D,20060905,000000,10.531,10.5346,10.4355,10.4763,203408.25212228,0
+RNP.US,D,20060906,000000,10.531,10.531,10.4047,10.4519,224309.04378157,0
+RNP.US,D,20060907,000000,10.4328,10.4328,10.2549,10.3574,295889.66036419,0
+RNP.US,D,20060908,000000,10.3847,10.4047,10.323,10.4047,146103.03802572,0
+RNP.US,D,20060911,000000,10.0831,10.4355,10.0831,10.3982,187178.24977381,0
+RNP.US,D,20060912,000000,10.4229,10.5119,10.3982,10.5119,135766.55046508,0
+RNP.US,D,20060913,000000,10.5063,10.5519,10.412,10.5119,302531.5579822,0
+RNP.US,D,20060914,000000,10.4956,10.5664,10.3874,10.4283,232181.37081748,0
+RNP.US,D,20060915,000000,10.472,10.531,10.4493,10.5063,206610.89041032,0
+RNP.US,D,20060918,000000,10.5227,10.5227,10.392,10.5119,304741.48845726,0
+RNP.US,D,20060919,000000,10.5119,10.5474,10.4763,10.5474,215215.09183167,0
+RNP.US,D,20060920,000000,10.6,10.6,10.4956,10.5474,229970.33977943,0
+RNP.US,D,20060921,000000,10.5755,10.5755,10.4811,10.5409,253587.32088714,0
+RNP.US,D,20060922,000000,10.5629,10.5629,10.4763,10.5554,150037.55069919,0
+RNP.US,D,20060925,000000,10.5554,10.5784,10.5119,10.5784,184468.6637033,0
+RNP.US,D,20060926,000000,10.6201,10.6201,10.5063,10.571,214234.49021151,0
+RNP.US,D,20060927,000000,10.6346,10.6346,10.5519,10.6055,202918.50159369,0
+RNP.US,D,20060928,000000,10.571,10.6229,10.571,10.6055,158888.27822928,0
+RNP.US,D,20060929,000000,10.6272,10.6628,10.6,10.6483,170200.96515814,0
+RNP.US,D,20061002,000000,10.6483,10.7227,10.6445,10.7227,169474.59358766,0
+RNP.US,D,20061003,000000,10.7191,10.7227,10.6872,10.71,206610.89041032,0
+RNP.US,D,20061004,000000,10.6737,10.73,10.6737,10.73,193824.54964376,0
+RNP.US,D,20061005,000000,10.7498,10.8361,10.7255,10.8361,215215.09183167,0
+RNP.US,D,20061006,000000,10.8871,10.8971,10.8136,10.8934,192831.84183079,0
+RNP.US,D,20061009,000000,10.9073,10.9073,10.7772,10.818,166522.88366032,0
+RNP.US,D,20061010,000000,10.8325,10.9208,10.8216,10.8428,179548.04659473,0
+RNP.US,D,20061011,000000,10.7662,10.8216,10.7428,10.8117,202185.52664529,0
+RNP.US,D,20061012,000000,10.7907,10.8361,10.77,10.818,151264.67842812,0
+RNP.US,D,20061013,000000,10.818,10.8799,10.8117,10.838,164794.99977292,0
+RNP.US,D,20061016,000000,10.899,10.9154,10.7772,10.8428,163318.04424629,0
+RNP.US,D,20061017,000000,10.8481,10.8481,10.801,10.838,155204.69391654,0
+RNP.US,D,20061018,000000,10.8216,10.8481,10.7772,10.8117,162826.09259172,0
+RNP.US,D,20061019,000000,10.7471,10.8117,10.6792,10.7191,199966.79166634,0
+RNP.US,D,20061020,000000,10.6945,10.7127,10.6,10.6229,230217.96645119,0
+RNP.US,D,20061023,000000,10.6272,10.6919,10.6201,10.6872,149296.87180989,0
+RNP.US,D,20061024,000000,10.6998,10.7546,10.6737,10.7546,235381.80797957,0
+RNP.US,D,20061025,000000,10.7772,10.8525,10.7772,10.7953,233170.77694153,0
+RNP.US,D,20061026,000000,10.801,10.8644,10.7736,10.8481,236373.41522959,0
+RNP.US,D,20061027,000000,10.8436,10.8481,10.7807,10.8117,165285.85086451,0
+RNP.US,D,20061030,000000,10.801,10.8436,10.7662,10.8436,149787.72290145,0
+RNP.US,D,20061031,000000,10.8772,10.9781,10.8325,10.9416,284333.74901554,0
+RNP.US,D,20061101,000000,10.9381,11.009,10.9308,10.9416,226034.72654298,0
+RNP.US,D,20061102,000000,10.9308,10.9381,10.6229,10.6599,283595.27125219,0
+RNP.US,D,20061103,000000,10.6563,10.6563,10.1121,10.2385,754118.96448047,0
+RNP.US,D,20061106,000000,10.3075,10.4493,10.213,10.392,368201.05076923,0
+RNP.US,D,20061107,000000,10.4283,10.4283,10.3429,10.3693,204881.90595998,0
+RNP.US,D,20061108,000000,10.3693,10.3874,10.3075,10.3657,276455.91916467,0
+RNP.US,D,20061109,000000,10.4138,10.4763,10.352,10.4666,196027.87674092,0
+RNP.US,D,20061110,000000,10.5119,10.5755,10.4763,10.5755,205130.63319473,0
+RNP.US,D,20061113,000000,10.5119,10.5409,10.4763,10.5346,170200.96515814,0
+RNP.US,D,20061114,000000,10.5592,10.6155,10.5409,10.6155,187178.24977381,0
+RNP.US,D,20061115,000000,10.6737,10.7081,10.6055,10.6826,186927.3214131,0
+RNP.US,D,20061116,000000,10.7428,10.8971,10.6998,10.8591,246698.89716036,0
+RNP.US,D,20061117,000000,10.9154,10.9381,10.8726,10.9154,186927.3214131,0
+RNP.US,D,20061120,000000,10.9308,11.1824,10.9308,11.0289,301064.50752243,0
+RNP.US,D,20061121,000000,10.9689,11.1343,10.9689,11.1343,226034.72654298,0
+RNP.US,D,20061122,000000,11.1562,11.2253,11.077,11.1188,140195.21591909,0
+RNP.US,D,20061124,000000,11.1188,11.206,11.077,11.206,63460.662874954,0
+RNP.US,D,20061127,000000,11.2723,11.2723,10.9644,11.0052,201442.64663001,0
+RNP.US,D,20061128,000000,10.9509,11.0989,10.9509,11.0989,144866.00522991,0
+RNP.US,D,20061129,000000,11.1115,11.2887,11.0951,11.2887,175867.76397093,0
+RNP.US,D,20061130,000000,11.3678,11.4314,11.3187,11.4314,166766.10808012,0
+RNP.US,D,20061201,000000,11.4043,11.4851,11.3624,11.4851,157658.94937438,0
+RNP.US,D,20061204,000000,11.4851,11.6376,11.4796,11.5595,225791.50212316,0
+RNP.US,D,20061205,000000,11.6086,11.6296,11.574,11.6042,170939.44292147,0
+RNP.US,D,20061206,000000,11.6249,11.6296,11.4551,11.5151,245227.44444863,0
+RNP.US,D,20061207,000000,11.555,11.5595,11.4268,11.4577,182014.40824543,0
+RNP.US,D,20061208,000000,11.5268,11.5268,11.3624,11.3916,149787.72290145,0
+RNP.US,D,20061211,000000,11.3779,11.4268,11.3497,11.3887,204137.92538172,0
+RNP.US,D,20061212,000000,11.3378,11.4551,11.3378,11.4258,182991.70817665,0
+RNP.US,D,20061213,000000,11.307,11.4178,11.2653,11.3187,218413.32786778,0
+RNP.US,D,20061214,000000,11.3497,11.3678,11.2098,11.2398,235628.33408834,0
+RNP.US,D,20061215,000000,11.2524,11.2606,11.0951,11.1307,180284.32323209,0
+RNP.US,D,20061218,000000,11.166,11.1724,11.0652,11.0951,145606.6841192,0
+RNP.US,D,20061219,000000,11.058,11.058,10.9509,11.0052,258748.96128955,0
+RNP.US,D,20061220,000000,11.058,11.1724,11.058,11.1615,171190.37128219,0
+RNP.US,D,20061221,000000,11.2253,11.3451,11.2253,11.3187,303025.71076274,0
+RNP.US,D,20061222,000000,11.3278,11.3542,11.2653,11.3542,140686.06701064,0
+RNP.US,D,20061226,000000,11.3234,11.3624,11.2833,11.3378,114859.15542787,0
+RNP.US,D,20061227,000000,11.3916,11.6086,11.3851,11.5995,193824.54964376,0
+RNP.US,D,20061228,000000,11.6086,11.6848,11.5813,11.6693,158153.10215492,0
+RNP.US,D,20061229,000000,11.8594,11.8594,11.7113,11.7113,184468.6637033,0
+RNP.US,D,20070103,000000,11.6412,12.0338,11.6376,11.9866,499300.11361243,0
+RNP.US,D,20070104,000000,12.0839,12.0938,11.994,12.0547,465108.92333919,0
+RNP.US,D,20070105,000000,12.0547,12.0547,11.8722,11.961,361559.15315122,0
+RNP.US,D,20070108,000000,11.9592,12.0219,11.9395,12.0219,384684.18260439,0
+RNP.US,D,20070109,000000,11.9866,12.1892,11.9866,12.1892,354428.60556759,0
+RNP.US,D,20070110,000000,12.1228,12.2384,12.0138,12.1494,372131.16119076,0
+RNP.US,D,20070111,000000,12.1494,12.1494,12.0138,12.0729,172168.77177638,0
+RNP.US,D,20070112,000000,12.0729,12.0765,12.0138,12.0592,145359.05744745,0
+RNP.US,D,20070116,000000,12.0003,12.0938,11.9702,12.0685,195538.12621234,0
+RNP.US,D,20070117,000000,12.0319,12.0729,12.002,12.0138,231200.76919732,0
+RNP.US,D,20070118,000000,12.0383,12.0502,11.8122,11.8394,347793.31132748,0
+RNP.US,D,20070119,000000,11.8647,11.9438,11.8039,11.9438,150037.55069919,0
+RNP.US,D,20070122,000000,11.961,11.994,11.9059,11.9702,169954.43904937,0
+RNP.US,D,20070123,000000,11.9401,11.994,11.9059,11.9077,176110.98839075,0
+RNP.US,D,20070124,000000,11.8647,11.9494,11.8647,11.9494,159375.8276319,0
+RNP.US,D,20070125,000000,11.9548,11.994,11.9401,11.9911,274243.78756366,0
+RNP.US,D,20070126,000000,11.9138,12.1003,11.9138,12.1003,275971.67145101,0
+RNP.US,D,20070129,000000,12.0938,12.0938,11.9866,12.0338,176358.61506249,0
+RNP.US,D,20070130,000000,12.0839,12.0839,11.994,12.0421,148808.22184428,0
+RNP.US,D,20070131,000000,12.0839,12.0839,11.994,12.0638,152748.23733267,0
+RNP.US,D,20070201,000000,12.0267,12.1083,11.994,12.1083,215956.87128395,0
+RNP.US,D,20070202,000000,12.1139,12.1892,12.0839,12.1892,191597.01016096,0
+RNP.US,D,20070205,000000,12.1837,12.3356,12.1565,12.3248,217189.5018278,0
+RNP.US,D,20070206,000000,12.0447,12.3291,12.0447,12.2502,241537.25675795,0
+RNP.US,D,20070207,000000,12.1957,12.2929,12.1929,12.2564,189395.88418978,0
+RNP.US,D,20070208,000000,12.1929,12.3901,12.1929,12.3318,216695.34904727,0
+RNP.US,D,20070209,000000,12.2601,12.4491,11.882,11.961,445181.02935915,0
+RNP.US,D,20070212,000000,11.961,11.961,11.5505,11.5904,469362.5992785,0
+RNP.US,D,20070213,000000,11.5177,11.6469,11.4178,11.5622,320053.62127575,0
+RNP.US,D,20070214,000000,11.5449,11.6323,11.4216,11.4632,329663.73726591,0
+RNP.US,D,20070215,000000,11.5268,11.5268,11.3733,11.4268,340653.95923998,0
+RNP.US,D,20070216,000000,11.4496,11.4851,11.276,11.396,297367.71645384,0
+RNP.US,D,20070220,000000,11.3378,11.5904,11.3187,11.5904,280400.33690504,0
+RNP.US,D,20070221,000000,11.4496,11.6469,11.4496,11.6469,282853.49179989,0
+RNP.US,D,20070222,000000,11.6086,11.7459,11.5223,11.7459,384928.5075872,0
+RNP.US,D,20070223,000000,11.7168,11.7868,11.7068,11.7322,227270.65877579,0
+RNP.US,D,20070226,000000,11.754,11.7911,11.5595,11.6195,200705.26942968,0
+RNP.US,D,20070227,000000,11.5813,11.5813,11.0544,11.2343,299586.4514328,0
+RNP.US,D,20070228,000000,11.3378,11.4796,11.3187,11.4632,197756.86119128,0
+RNP.US,D,20070301,000000,11.3916,11.5622,11.069,11.5622,292689.22320211,0
+RNP.US,D,20070302,000000,11.5423,11.5423,11.396,11.4796,205621.48428629,0
+RNP.US,D,20070305,000000,11.4577,11.4577,10.7865,10.831,508399.56837729,0
+RNP.US,D,20070306,000000,10.9208,11.1944,10.9208,11.1115,297865.17092332,0
+RNP.US,D,20070307,000000,11.1861,11.2398,11.1088,11.2253,179053.8938142,0
+RNP.US,D,20070308,000000,11.3106,11.4851,11.2723,11.4141,209549.39358186,0
+RNP.US,D,20070309,000000,11.4268,11.5423,11.3887,11.5423,151264.67842812,0
+RNP.US,D,20070312,000000,11.6538,11.7113,11.5078,11.7059,182259.83379123,0
+RNP.US,D,20070313,000000,11.6323,11.6323,11.2997,11.3278,207835.81701329,0
+RNP.US,D,20070314,000000,11.2997,11.396,11.1469,11.307,305472.2622797,0
+RNP.US,D,20070315,000000,11.3733,11.4268,11.3451,11.4141,112651.42607878,0
+RNP.US,D,20070316,000000,11.3733,11.4525,11.2723,11.2723,154955.96668179,0
+RNP.US,D,20070319,000000,11.2997,11.4268,11.2934,11.4141,149787.72290145,0
+RNP.US,D,20070320,000000,11.4087,11.4496,11.3161,11.3733,213005.16135659,0
+RNP.US,D,20070321,000000,11.3378,11.5268,11.3378,11.5223,185948.92091892,0
+RNP.US,D,20070322,000000,11.4687,11.5714,11.4687,11.5714,220134.60837724,0
+RNP.US,D,20070323,000000,11.6222,11.6712,11.5449,11.6296,169954.43904937,0
+RNP.US,D,20070326,000000,11.5622,11.614,11.3497,11.437,239315.22009006,0
+RNP.US,D,20070327,000000,11.3733,11.4087,11.2461,11.3278,214971.86741184,0
+RNP.US,D,20070328,000000,11.2461,11.276,11.166,11.2169,210789.7280666,0
+RNP.US,D,20070329,000000,11.206,11.3106,11.1615,11.2224,218413.32786778,0
+RNP.US,D,20070330,000000,11.1861,11.2253,11.1343,11.2253,195294.90179254,0
+RNP.US,D,20070402,000000,11.2224,11.3469,11.1307,11.3234,252848.84312383,0
+RNP.US,D,20070403,000000,11.3779,11.4268,11.3404,11.4268,140439.54090189,0
+RNP.US,D,20070404,000000,11.4496,11.4525,11.3779,11.4141,162826.09259172,0
+RNP.US,D,20070405,000000,11.437,11.4577,11.3733,11.4268,198244.4105939,0
+RNP.US,D,20070409,000000,11.4687,11.4687,11.3916,11.4525,143146.92584643,0
+RNP.US,D,20070410,000000,11.4141,11.5396,11.4043,11.5223,217434.92737359,0
+RNP.US,D,20070411,000000,11.4442,11.4851,11.3779,11.4216,215712.54630115,0
+RNP.US,D,20070412,000000,11.3916,11.4268,11.3404,11.3996,198492.03726565,0
+RNP.US,D,20070413,000000,11.396,11.4178,11.3187,11.3404,188161.05251995,0
+RNP.US,D,20070416,000000,11.3451,11.4178,11.2679,11.3032,176110.98839075,0
+RNP.US,D,20070417,000000,11.2887,11.4141,11.2887,11.3624,212756.43412185,0
+RNP.US,D,20070418,000000,11.3187,11.3916,11.3187,11.3733,104039.52071656,0
+RNP.US,D,20070419,000000,11.3187,11.3887,11.307,11.3887,145855.41135396,0
+RNP.US,D,20070420,000000,11.3814,11.4687,11.3733,11.4268,156675.04606527,0
+RNP.US,D,20070423,000000,11.4216,11.4796,11.4141,11.4687,146345.16188254,0
+RNP.US,D,20070424,000000,11.5042,11.5042,11.4268,11.4851,177587.9439174,0
+RNP.US,D,20070425,000000,11.5177,11.5449,11.4733,11.5078,179795.67326649,0
+RNP.US,D,20070426,000000,11.5078,11.5314,11.4733,11.5042,141431.1481519,0
+RNP.US,D,20070427,000000,11.5123,11.5268,11.4851,11.5123,108471.48785952,0
+RNP.US,D,20070430,000000,11.5177,11.5268,11.396,11.4087,148561.69573551,0
+RNP.US,D,20070501,000000,11.3887,11.4404,11.3278,11.4043,223078.61436367,0
+RNP.US,D,20070502,000000,11.3916,11.5268,11.3916,11.4758,231934.84470871,0
+RNP.US,D,20070503,000000,11.5078,11.5423,11.4914,11.5223,155945.37280581,0
+RNP.US,D,20070504,000000,11.5622,11.5769,11.4851,11.5177,162334.14093717,0
+RNP.US,D,20070507,000000,11.5268,11.5622,11.4733,11.5042,169954.43904937,0
+RNP.US,D,20070508,000000,11.5042,11.5078,11.3996,11.4268,120035.10314908,0
+RNP.US,D,20070509,000000,11.4178,11.5042,11.4178,11.4914,160365.23375596,0
+RNP.US,D,20070510,000000,11.5042,11.5042,11.4141,11.4178,151264.67842812,0
+RNP.US,D,20070511,000000,11.3916,11.4178,11.3378,11.3678,184468.6637033,0
+RNP.US,D,20070514,000000,11.3887,11.4216,11.2997,11.3234,172416.39844812,0
+RNP.US,D,20070515,000000,11.2833,11.3624,11.2433,11.2653,180044.40050124,0
+RNP.US,D,20070516,000000,11.3187,11.3187,11.1154,11.1615,233170.77694153,0
+RNP.US,D,20070517,000000,11.1044,11.1525,10.9126,10.9481,303025.71076274,0
+RNP.US,D,20070518,000000,10.9689,11.0017,10.7736,10.8428,503728.77906644,0
+RNP.US,D,20070521,000000,10.8428,10.8772,10.7865,10.8325,293851.41771488,0
+RNP.US,D,20070522,000000,10.7772,10.831,10.6945,10.818,478886.87135575,0
+RNP.US,D,20070523,000000,10.7865,10.9562,10.7865,10.9226,350485.28839023,0
+RNP.US,D,20070524,000000,10.9016,10.9208,10.6919,10.7255,383199.52313682,0
+RNP.US,D,20070525,000000,10.77,10.9154,10.77,10.8799,235381.80797957,0
+RNP.US,D,20070529,000000,10.9154,11.0989,10.9154,11.0334,223824.79606791,0
+RNP.US,D,20070530,000000,11.0606,11.2169,11.037,11.206,260223.71569026,0
+RNP.US,D,20070531,000000,11.206,11.2887,11.0898,11.166,238582.24514165,0
+RNP.US,D,20070601,000000,11.1343,11.2606,11.1343,11.2024,220134.60837724,0
+RNP.US,D,20070604,000000,11.1525,11.2997,11.1525,11.2606,206116.7376298,0
+RNP.US,D,20070605,000000,11.2433,11.2606,11.1525,11.2024,198001.18617408,0
+RNP.US,D,20070606,000000,11.1861,11.1861,11.0606,11.0871,225290.74596471,0
+RNP.US,D,20070607,000000,11.0825,11.0825,10.7618,10.77,319991.98974857,0
+RNP.US,D,20070608,000000,10.7255,10.8644,10.6792,10.8591,367217.14746013,0
+RNP.US,D,20070611,000000,10.831,10.831,10.7255,10.7662,202673.07604791,0
+RNP.US,D,20070612,000000,10.7471,10.7471,10.6155,10.6229,335001.46774599,0
+RNP.US,D,20070613,000000,10.3719,10.5629,9.82138,10.531,1184293.8175311,0
+RNP.US,D,20070614,000000,10.5519,10.5737,10.412,10.4647,334501.81215054,0
+RNP.US,D,20070615,000000,10.5227,10.6,10.5227,10.5909,269570.79712684,0
+RNP.US,D,20070618,000000,10.5755,10.5909,10.4555,10.4956,298108.39534313,0
+RNP.US,D,20070619,000000,10.4355,10.4811,10.4075,10.4647,351723.42174902,0
+RNP.US,D,20070620,000000,10.461,10.4984,10.2549,10.2774,281629.66575992,0
+RNP.US,D,20070621,000000,10.2385,10.2385,10.0866,10.1458,646389.25607325,0
+RNP.US,D,20070622,000000,10.1295,10.1458,10.0149,10.0703,455519.71804576,0
+RNP.US,D,20070625,000000,10.0748,10.1065,9.89149,9.95575,449125.4470995,0
+RNP.US,D,20070626,000000,10.0103,10.0357,9.92136,9.98129,522174.21470489,0
+RNP.US,D,20070627,000000,9.98129,10.2456,9.81779,10.2456,502250.7229768,0
+RNP.US,D,20070628,000000,10.2948,10.3001,10.1966,10.2302,372876.24233202,0
+RNP.US,D,20070629,000000,10.2502,10.3357,10.1756,10.213,238084.79067219,0
+RNP.US,D,20070702,000000,10.1658,10.392,10.1658,10.3801,229234.06314209,0
+RNP.US,D,20070703,000000,10.392,10.4956,10.3847,10.4647,175615.73504723,0
+RNP.US,D,20070705,000000,10.4647,10.6,10.4647,10.5664,227761.50986737,0
+RNP.US,D,20070706,000000,10.5554,10.5554,10.4555,10.4846,289745.21721565,0
+RNP.US,D,20070709,000000,10.5227,10.5227,10.3657,10.4493,246205.84494283,0
+RNP.US,D,20070710,000000,10.4437,10.4437,10.2456,10.2502,288518.08948672,0
+RNP.US,D,20070711,000000,10.1458,10.1775,10.0357,10.0967,449856.22092193,0
+RNP.US,D,20070712,000000,10.0357,10.1121,10.0357,10.1121,360825.07763982,0
+RNP.US,D,20070713,000000,10.0177,10.2211,10.0177,10.1411,338690.55487369,0
+RNP.US,D,20070716,000000,10.0748,10.1585,10.0221,10.0431,433382.99415364,0
+RNP.US,D,20070717,000000,10.0357,10.0703,9.8931,9.94312,400665.45771809,0
+RNP.US,D,20070718,000000,9.8967,9.90941,9.82138,9.89149,416158.08286621,0
+RNP.US,D,20070719,000000,10.0149,10.0304,9.92677,9.97035,354428.60556759,0
+RNP.US,D,20070720,000000,9.94948,9.96032,9.8286,9.87678,310894.73610969,0
+RNP.US,D,20070723,000000,9.92136,9.92136,9.86388,9.90126,352706.22449514,0
+RNP.US,D,20070724,000000,9.82138,9.86388,9.65236,9.7088,415668.33233764,0
+RNP.US,D,20070725,000000,9.66147,9.75413,9.35515,9.51236,827174.33546378,0
+RNP.US,D,20070726,000000,9.41058,9.41058,9.01538,9.21621,942030.18920269,0
+RNP.US,D,20070727,000000,9.16984,9.24169,9.08264,9.19077,533978.85328832,0
+RNP.US,D,20070730,000000,9.30613,9.30613,9.06808,9.28529,620552.43942358,0
+RNP.US,D,20070731,000000,9.33522,9.47966,9.29344,9.31438,363528.06033243,0
+RNP.US,D,20070801,000000,9.26891,9.30428,9.07172,9.25624,477406.61414015,0
+RNP.US,D,20070802,000000,9.31438,9.42351,9.28529,9.41058,354428.60556759,0
+RNP.US,D,20070803,000000,9.38522,9.41058,9.17805,9.18172,295889.66036419,0
+RNP.US,D,20070806,000000,9.09171,9.12443,8.72462,9.01538,714269.7798983,0
+RNP.US,D,20070807,000000,8.98357,9.08717,8.89089,9.08717,392307.78240556,0
+RNP.US,D,20070808,000000,9.07172,9.38522,9.07172,9.31438,450360.27876934,0
+RNP.US,D,20070809,000000,9.12443,9.33522,9.07172,9.20618,426981.01926649,0
+RNP.US,D,20070810,000000,9.02537,9.06445,8.93998,9.05264,458226.00242734,0
+RNP.US,D,20070813,000000,8.97085,9.12443,8.87,8.9009,294171.68154367,0
+RNP.US,D,20070814,000000,8.87,8.87817,8.42832,8.46847,676139.67469965,0
+RNP.US,D,20070815,000000,8.40851,8.47994,8.17927,8.19916,777477.31328659,0
+RNP.US,D,20070816,000000,7.78546,8.10322,7.39203,8.06334,1033288.8719676,0
+RNP.US,D,20070817,000000,8.43186,8.89544,8.33583,8.65375,654011.75531142,0
+RNP.US,D,20070820,000000,8.76824,8.92635,8.59859,8.89089,462656.86900731,0
+RNP.US,D,20070821,000000,8.91179,9.07172,8.89089,9.05718,377550.33333181,0
+RNP.US,D,20070822,000000,9.07718,9.28159,9.07718,9.24795,575054.06503641,0
+RNP.US,D,20070823,000000,9.33253,9.34706,9.18172,9.22164,299086.79583733,0
+RNP.US,D,20070824,000000,9.17805,9.29344,9.17805,9.23342,283100.01790868,0
+RNP.US,D,20070827,000000,9.23342,9.28159,9.13805,9.16984,275474.21698152,0
+RNP.US,D,20070828,000000,9.16259,9.16259,8.90817,8.93998,251860.53756277,0
+RNP.US,D,20070829,000000,9.01175,9.08717,8.98085,9.08717,287279.95612793,0
+RNP.US,D,20070830,000000,9.07445,9.14898,9.04266,9.08717,257025.47965413,0
+RNP.US,D,20070831,000000,9.16708,9.30428,9.16259,9.28529,236858.76350622,0
+RNP.US,D,20070904,000000,9.28529,9.41601,9.26891,9.39337,306219.54454692,0
+RNP.US,D,20070905,000000,9.31438,9.31438,9.17347,9.28529,359837.87264176,0
+RNP.US,D,20070906,000000,9.30973,9.34706,9.23894,9.33522,247437.37492369,0
+RNP.US,D,20070907,000000,9.29344,9.29344,9.16259,9.21621,259733.96516166,0
+RNP.US,D,20070910,000000,9.21621,9.24169,9.09626,9.12443,223078.61436367,0
+RNP.US,D,20070911,000000,9.12987,9.2244,9.12987,9.2244,200705.26942968,0
+RNP.US,D,20070912,000000,9.16708,9.20073,9.12443,9.19077,143642.17918994,0
+RNP.US,D,20070913,000000,9.21796,9.33792,9.18435,9.31438,198492.03726565,0
+RNP.US,D,20070914,000000,9.18172,9.34706,9.17347,9.33792,159623.45430366,0
+RNP.US,D,20070917,000000,9.33522,9.33792,9.21621,9.27798,127403.37233759,0
+RNP.US,D,20070918,000000,9.24795,9.44326,9.24169,9.44326,229726.01479663,0
+RNP.US,D,20070919,000000,9.44326,9.62059,9.44326,9.56509,277937.27694328,0
+RNP.US,D,20070920,000000,9.51236,9.55694,9.36064,9.42603,167745.6091373,0
+RNP.US,D,20070921,000000,9.46241,9.47607,9.38887,9.42603,171681.22237376,0
+RNP.US,D,20070924,000000,9.44326,9.54432,9.42875,9.54432,209305.06859906,0
+RNP.US,D,20070925,000000,9.49415,9.51967,9.37071,9.43893,216774.58958224,0
+RNP.US,D,20070926,000000,9.48342,9.48342,9.39337,9.44883,164299.74642944,0
+RNP.US,D,20070927,000000,9.44326,9.50344,9.44326,9.50344,134794.75334879,0
+RNP.US,D,20070928,000000,9.53778,9.54432,9.43893,9.47607,156189.69778862,0
+RNP.US,D,20071001,000000,9.47418,9.6369,9.47418,9.60598,278427.02747186,0
+RNP.US,D,20071002,000000,9.61508,9.71591,9.61508,9.71591,222352.24279319,0
+RNP.US,D,20071003,000000,9.76495,9.88863,9.69865,9.88218,436832.15855048,0
+RNP.US,D,20071004,000000,9.82138,9.90126,9.82138,9.88494,190375.38524695,0
+RNP.US,D,20071005,000000,9.93588,10.0748,9.86218,10.0304,247680.59934351,0
+RNP.US,D,20071008,000000,10.0431,10.0431,9.99589,10.0177,165535.67866224,0
+RNP.US,D,20071009,000000,10.0431,10.0903,10.0149,10.0512,154710.541136,0
+RNP.US,D,20071010,000000,9.99122,10.1829,9.99122,10.1585,244977.6166509,0
+RNP.US,D,20071011,000000,10.1121,10.115,9.98129,10.0121,128151.75516779,0
+RNP.US,D,20071012,000000,10.0258,10.0476,9.93588,9.99589,137983.08431804,0
+RNP.US,D,20071015,000000,10.0103,10.0103,9.775,9.84851,215457.21568848,0
+RNP.US,D,20071016,000000,9.78222,9.78222,9.35515,9.54432,495375.50600584,0
+RNP.US,D,20071017,000000,9.58511,9.60598,9.35515,9.49794,192587.51684798,0
+RNP.US,D,20071018,000000,9.41415,9.6296,9.3752,9.57325,173399.20119424,0
+RNP.US,D,20071019,000000,9.48342,9.48969,9.37071,9.42603,210535.49801693,0
+RNP.US,D,20071022,000000,9.35161,9.46241,9.25624,9.45883,162334.14093717,0
+RNP.US,D,20071023,000000,9.46241,9.63244,9.44326,9.63244,280850.46716613,0
+RNP.US,D,20071024,000000,9.6369,9.64316,9.48342,9.55238,211280.57915819,0
+RNP.US,D,20071025,000000,9.58872,9.60598,9.47418,9.55238,240056.99954236,0
+RNP.US,D,20071026,000000,9.60418,9.65957,9.51967,9.58321,180783.97882754,0
+RNP.US,D,20071029,000000,9.6296,9.6995,9.59421,9.63244,212256.77852639,0
+RNP.US,D,20071030,000000,9.55694,9.66943,9.55694,9.61328,189641.30973556,0
+RNP.US,D,20071031,000000,9.56509,9.65672,9.46241,9.65672,168487.38858959,0
+RNP.US,D,20071101,000000,9.55694,9.60598,9.51236,9.53778,196273.30228671,0
+RNP.US,D,20071102,000000,9.50876,9.54432,9.25624,9.35161,210295.57528607,0
+RNP.US,D,20071105,000000,9.18172,9.23894,9.05264,9.14259,248256.19378498,0
+RNP.US,D,20071106,000000,9.16708,9.21796,8.98722,9.17347,238829.87181341,0
+RNP.US,D,20071107,000000,8.99175,9.08264,8.9009,8.9009,254594.33601897,0
+RNP.US,D,20071108,000000,8.84639,8.96813,8.73916,8.84275,252160.99125785,0
+RNP.US,D,20071109,000000,8.76824,8.82367,8.60406,8.78187,323431.24907851,0
+RNP.US,D,20071112,000000,8.70373,8.73552,8.44159,8.66921,348536.19134277,0
+RNP.US,D,20071113,000000,8.67737,8.7537,8.57871,8.7537,349580.62561608,0
+RNP.US,D,20071114,000000,8.7537,8.84184,8.62577,8.64556,181513.65208699,0
+RNP.US,D,20071115,000000,8.59587,8.60768,8.42832,8.51373,290723.61770984,0
+RNP.US,D,20071116,000000,8.48984,8.48984,8.24087,8.28831,364517.46645648,0
+RNP.US,D,20071119,000000,8.16909,8.29258,7.99081,8.04153,500290.62029948,0
+RNP.US,D,20071120,000000,8.12593,8.13683,7.60448,7.76604,749447.07460665,0
+RNP.US,D,20071121,000000,7.62954,7.83562,7.62954,7.82154,480113.99908469,0
+RNP.US,D,20071123,000000,7.85716,7.99399,7.84562,7.97637,143887.60473573,0
+RNP.US,D,20071126,000000,8.03706,8.12067,7.7117,7.73267,416774.39813815,0
+RNP.US,D,20071127,000000,8.05152,8.05152,7.65189,7.84562,468419.41679984,0
+RNP.US,D,20071128,000000,7.9781,8.14474,7.8905,8.13021,473725.23095334,0
+RNP.US,D,20071129,000000,8.04733,8.24087,8.04733,8.24087,343364.64587348,0
+RNP.US,D,20071130,000000,8.42832,8.42832,8.25205,8.34111,422308.02882969,0
+RNP.US,D,20071203,000000,8.29258,8.34982,8.18791,8.3303,311873.13660388,0
+RNP.US,D,20071204,000000,8.31465,8.3279,8.15602,8.24087,370678.4180498,0
+RNP.US,D,20071205,000000,8.17927,8.36655,8.17927,8.3279,401358.81239902,0
+RNP.US,D,20071206,000000,8.27077,8.53253,8.27077,8.49502,447367.84801151,0
+RNP.US,D,20071207,000000,8.50837,8.59859,8.49856,8.52001,382223.32376862,0
+RNP.US,D,20071210,000000,8.59859,8.69193,8.52719,8.68466,431167.56086366,0
+RNP.US,D,20071211,000000,8.61667,8.68192,8.2564,8.3279,477657.54250086,0
+RNP.US,D,20071212,000000,8.41687,8.41687,8.08622,8.17307,482822.48459222,0
+RNP.US,D,20071213,000000,8.08622,8.11803,7.88551,8.04733,463636.37006448,0
+RNP.US,D,20071214,000000,7.9781,8.04488,7.82481,7.87941,439536.24180608,0
+RNP.US,D,20071217,000000,7.93547,7.93547,7.63755,7.6809,531276.97115869,0
+RNP.US,D,20071218,000000,7.67218,7.73739,7.48162,7.62537,650321.56762075,0
+RNP.US,D,20071219,000000,7.60448,7.62537,7.5235,7.5902,616059.94131641,0
+RNP.US,D,20071220,000000,7.54578,7.64382,7.44565,7.49407,940056.87976952,0
+RNP.US,D,20071221,000000,7.82809,7.82809,7.51379,7.60448,1059110.2807355,0
+RNP.US,D,20071224,000000,7.66889,7.8827,7.65926,7.86216,650431.62391931,0
+RNP.US,D,20071226,000000,8.22787,8.22787,7.86216,7.9781,1187256.5330883,0
+RNP.US,D,20071227,000000,7.91939,7.91939,7.77329,7.79629,897013.86140319,0
+RNP.US,D,20071228,000000,7.7612,7.84979,7.66307,7.70677,932599.46497918,0
+RNP.US,D,20071231,000000,7.68389,7.80508,7.64382,7.68389,1449701.1848833,0
+RNP.US,D,20080102,000000,7.74332,7.95312,7.7117,7.95312,691667.5178633,0
+RNP.US,D,20080103,000000,8.00845,8.24087,8.00845,8.14946,599114.57302733,0
+RNP.US,D,20080104,000000,8.04733,8.13265,7.94811,8.02371,678150.40327431,0
+RNP.US,D,20080107,000000,7.9781,8.04488,7.86216,8.004,606444.32251133,0
+RNP.US,D,20080108,000000,7.9781,8.22787,7.9781,8.04153,623062.82359371,0
+RNP.US,D,20080109,000000,8.02979,8.19916,7.97065,8.19916,532014.34835903,0
+RNP.US,D,20080110,000000,8.56345,8.56345,7.83972,8.34111,462159.41453782,0
+RNP.US,D,20080111,000000,8.17927,8.30157,8.09885,8.28294,250142.55874227,0
+RNP.US,D,20080114,000000,8.33583,8.33583,8.13683,8.20344,294171.68154367,0
+RNP.US,D,20080115,000000,8.13683,8.14474,8.004,8.07696,282838.08391812,0
+RNP.US,D,20080116,000000,7.99081,8.14946,7.99081,8.07361,298278.9826059,0
+RNP.US,D,20080117,000000,8.04733,8.08622,7.92895,7.97065,243710.8686545,0
+RNP.US,D,20080118,000000,7.94811,8.01016,7.65535,7.68389,363347.5680028,0
+RNP.US,D,20080122,000000,7.52678,7.73267,7.37914,7.7117,618620.95138388,0
+RNP.US,D,20080123,000000,7.72869,8.44159,7.5902,8.37179,616269.04828368,0
+RNP.US,D,20080124,000000,8.47729,8.67375,8.2734,8.44959,496944.90882328,0
+RNP.US,D,20080125,000000,8.47729,8.58316,8.35865,8.47729,473104.51342947,0
+RNP.US,D,20080128,000000,8.52001,8.68738,8.46847,8.68738,431475.71849965,0
+RNP.US,D,20080129,000000,8.9009,8.90817,8.59405,8.66193,372390.89405538,0
+RNP.US,D,20080130,000000,8.68738,8.83819,8.64012,8.68738,468441.42805955,0
+RNP.US,D,20080131,000000,8.63376,8.90452,8.58316,8.83184,478036.1361679,0
+RNP.US,D,20080201,000000,8.89544,9.30613,8.86546,9.26891,553654.71834463,0
+RNP.US,D,20080204,000000,9.33253,9.33253,9.19077,9.27798,438583.15426057,0
+RNP.US,D,20080205,000000,9.15803,9.22164,9.10898,9.14259,356886.16271442,0
+RNP.US,D,20080206,000000,9.13351,9.14898,8.82367,8.94633,331994.72966936,0
+RNP.US,D,20080207,000000,8.98357,9.21079,8.83184,8.99631,318102.3231023,0
+RNP.US,D,20080208,000000,8.89544,8.91815,8.54363,8.75916,433668.03996693,0
+RNP.US,D,20080211,000000,8.68192,8.71371,8.61667,8.66921,316554.93154457,0
+RNP.US,D,20080212,000000,8.66193,8.81549,8.66193,8.73916,290667.48899759,0
+RNP.US,D,20080213,000000,8.68192,8.7737,8.52455,8.5517,253935.09879061,0
+RNP.US,D,20080214,000000,8.5697,8.5697,8.03533,8.08976,504535.49173486,0
+RNP.US,D,20080215,000000,8.16909,8.16909,7.84562,8.04733,518261.71329112,0
+RNP.US,D,20080219,000000,8.11301,8.12593,7.99081,8.08976,348631.94032251,0
+RNP.US,D,20080220,000000,8.02371,8.13021,7.97637,8.08195,251664.63735133,0
+RNP.US,D,20080221,000000,7.99081,8.15602,7.99081,8.08976,270057.24596648,0
+RNP.US,D,20080222,000000,7.94811,8.11803,7.93547,8.11301,241212.5906772,0
+RNP.US,D,20080225,000000,7.99081,8.3303,7.99081,8.3279,220109.29542858,0
+RNP.US,D,20080226,000000,8.3279,8.53699,8.30939,8.49229,292841.1008941,0
+RNP.US,D,20080227,000000,8.43186,8.52719,8.42387,8.51373,212507.70688712,0
+RNP.US,D,20080228,000000,8.40333,8.50482,8.37353,8.39706,211552.41821564,0
+RNP.US,D,20080229,000000,8.39706,8.39706,8.17927,8.19916,173399.20119424,0
+RNP.US,D,20080303,000000,8.20954,8.34982,8.07361,8.30511,380253.31602441,0
+RNP.US,D,20080304,000000,7.94385,8.24604,7.94385,8.08195,220273.27931343,0
+RNP.US,D,20080305,000000,8.08195,8.14474,8.01016,8.05152,177827.86664826,0
+RNP.US,D,20080306,000000,8.02108,8.02371,7.87624,7.87941,258928.35305622,0
+RNP.US,D,20080307,000000,7.78546,7.86698,7.68806,7.72523,303815.91498638,0
+RNP.US,D,20080310,000000,7.75631,7.78546,7.52678,7.52914,228495.58537875,0
+RNP.US,D,20080311,000000,7.5952,7.8827,7.5792,7.8827,313603.22161723,0
+RNP.US,D,20080312,000000,7.7921,7.9781,7.6809,7.6809,239560.64563585,0
+RNP.US,D,20080313,000000,7.52914,7.86216,7.5235,7.78148,211700.99421867,0
+RNP.US,D,20080314,000000,7.83071,7.83972,7.5235,7.67218,256594.05896378,0
+RNP.US,D,20080317,000000,7.50043,7.71706,7.23657,7.56166,496539.90164459,0
+RNP.US,D,20080318,000000,7.72523,7.7612,7.57349,7.65926,334260.78885672,0
+RNP.US,D,20080319,000000,7.70677,7.84562,7.66889,7.74332,326390.66294675,0
+RNP.US,D,20080320,000000,7.72869,7.7783,7.66889,7.7612,227396.12295614,0
+RNP.US,D,20080324,000000,7.78148,8.14946,7.78148,8.13265,484531.65890884,0
+RNP.US,D,20080325,000000,8.16909,8.29767,8.13265,8.29767,310726.3499729,0
+RNP.US,D,20080326,000000,8.36381,8.36381,8.23124,8.25995,250688.43798312,0
+RNP.US,D,20080327,000000,8.28831,8.28831,8.09467,8.11301,208628.22236292,0
+RNP.US,D,20080328,000000,8.14474,8.14474,7.84979,7.8827,243304.76091281,0
+RNP.US,D,20080331,000000,7.8827,7.99399,7.83071,7.88551,175143.59352642,0
+RNP.US,D,20080401,000000,7.99081,8.32437,7.9781,8.29258,279212.82944359,0
+RNP.US,D,20080402,000000,8.34627,8.48537,8.31901,8.33583,270920.08734717,0
+RNP.US,D,20080403,000000,8.33583,8.49229,8.19135,8.3927,312617.11718212,0
+RNP.US,D,20080404,000000,8.53699,8.55899,8.37863,8.47386,296733.79217414,0
+RNP.US,D,20080407,000000,8.48984,8.53253,8.38299,8.48537,277196.598054,0
+RNP.US,D,20080408,000000,8.47121,8.49229,8.38299,8.41207,199477.04113776,0
+RNP.US,D,20080409,000000,8.35591,8.38035,8.23559,8.26832,204629.87703628,0
+RNP.US,D,20080410,000000,8.24869,8.30157,8.19135,8.27077,123227.83637028,0
+RNP.US,D,20080411,000000,8.07696,8.19491,8.06923,8.16909,190815.61044118,0
+RNP.US,D,20080414,000000,8.10795,8.10795,7.98546,8.02979,227083.56306825,0
+RNP.US,D,20080415,000000,8.00845,8.05659,7.90296,8.01799,231979.96779111,0
+RNP.US,D,20080416,000000,8.02979,8.34982,8.02979,8.34982,237035.9541469,0
+RNP.US,D,20080417,000000,8.30511,8.42832,8.29258,8.42043,144809.87651766,0
+RNP.US,D,20080418,000000,8.47729,8.61123,8.46847,8.47729,231241.49002779,0
+RNP.US,D,20080421,000000,8.42832,8.45947,8.36655,8.45947,146998.89629599,0
+RNP.US,D,20080422,000000,8.3927,8.45947,8.34111,8.3927,220786.14166471,0
+RNP.US,D,20080423,000000,8.41687,8.59587,8.41687,8.58779,232777.87595567,0
+RNP.US,D,20080424,000000,8.57243,8.8055,8.57243,8.8055,210728.09653941,0
+RNP.US,D,20080425,000000,8.82092,8.85638,8.71826,8.80185,256073.4926716,0
+RNP.US,D,20080428,000000,8.83819,8.86092,8.77824,8.7846,194534.41276948,0
+RNP.US,D,20080429,000000,8.82092,8.82367,8.65375,8.73916,181614.90388168,0
+RNP.US,D,20080430,000000,8.7846,8.85638,8.69193,8.70826,173792.10218013,0
+RNP.US,D,20080501,000000,8.70826,8.9009,8.70826,8.87,318173.85969636,0
+RNP.US,D,20080502,000000,8.85184,9.03084,8.85184,9.02537,294595.39829314,0
+RNP.US,D,20080505,000000,9.00721,9.11805,8.96813,8.99175,247573.8447339,0
+RNP.US,D,20080506,000000,9.00358,9.03537,8.94633,8.97541,255138.01413385,0
+RNP.US,D,20080507,000000,8.96813,8.99631,8.77824,8.7846,288201.12734687,0
+RNP.US,D,20080508,000000,8.78187,8.82092,8.69193,8.76369,195242.07476921,0
+RNP.US,D,20080509,000000,8.71826,8.78187,8.68192,8.78187,164082.93552127,0
+RNP.US,D,20080512,000000,8.81549,8.92635,8.77824,8.92635,188322.83527884,0
+RNP.US,D,20080513,000000,8.80185,8.86546,8.78187,8.85184,148552.89123164,0
+RNP.US,D,20080514,000000,8.84184,8.94633,8.84184,8.91179,196774.05844514,0
+RNP.US,D,20080515,000000,8.89544,9.04266,8.87,9.04266,218023.72857088,0
+RNP.US,D,20080516,000000,8.9427,9.07718,8.9427,9.06445,182550.38241941,0
+RNP.US,D,20080519,000000,9.05264,9.21079,9.05264,9.13805,336656.71447632,0
+RNP.US,D,20080520,000000,9.03993,9.09171,8.98085,9.06808,180353.65870018,0
+RNP.US,D,20080521,000000,9.06808,9.09262,8.86546,8.91179,280452.06336535,0
+RNP.US,D,20080522,000000,8.91815,8.92635,8.85184,8.87,186686.29811926,0
+RNP.US,D,20080523,000000,8.85184,8.88273,8.81094,8.83819,207004.89195917,0
+RNP.US,D,20080527,000000,8.87456,8.98357,8.81094,8.85638,281167.429306,0
+RNP.US,D,20080528,000000,8.9427,8.94633,8.82729,8.87456,191081.9466837,0
+RNP.US,D,20080529,000000,8.85184,8.90817,8.85184,8.88273,146334.15625268,0
+RNP.US,D,20080530,000000,8.92635,8.94633,8.87456,8.88273,183021.42337725,0
+RNP.US,D,20080602,000000,8.9009,8.93998,8.84639,8.87,336418.99287144,0
+RNP.US,D,20080603,000000,8.87,8.90452,8.82092,8.9009,341851.37176829,0
+RNP.US,D,20080604,000000,8.87,8.99992,8.86546,8.88728,247679.49878052,0
+RNP.US,D,20080605,000000,8.91815,9.06173,8.89544,9.06173,252595.71363715,0
+RNP.US,D,20080606,000000,9.08717,9.1008,8.92635,8.98357,252024.52144761,0
+RNP.US,D,20080609,000000,8.94633,8.97541,8.74917,8.75916,359929.21936957,0
+RNP.US,D,20080610,000000,8.70008,8.70373,8.47994,8.58779,377283.9970893,0
+RNP.US,D,20080611,000000,8.45947,8.48537,8.10322,8.10322,354703.74631399,0
+RNP.US,D,20080612,000000,8.19135,8.21806,7.89496,7.93885,525629.98247963,0
+RNP.US,D,20080613,000000,8.00845,8.3303,8.00845,8.30939,383365.70814766,0
+RNP.US,D,20080616,000000,8.3303,8.46847,8.30511,8.38299,255645.37367021,0
+RNP.US,D,20080617,000000,8.44159,8.44159,8.29258,8.29767,132388.9226623,0
+RNP.US,D,20080618,000000,8.15337,8.21469,8.08195,8.16909,201911.48646187,0
+RNP.US,D,20080619,000000,8.15337,8.19135,8.09467,8.19135,217267.64179976,0
+RNP.US,D,20080620,000000,8.11301,8.18791,8.02371,8.11803,240187.96653764,0
+RNP.US,D,20080623,000000,8.13265,8.21806,8.01409,8.02979,204832.38062561,0
+RNP.US,D,20080624,000000,7.94811,8.04153,7.85716,7.87188,309165.75165934,0
+RNP.US,D,20080625,000000,7.97065,8.15101,7.97065,8.09885,247165.53586627,0
+RNP.US,D,20080626,000000,7.95475,8.09885,7.95475,8.01799,265473.4011315,0
+RNP.US,D,20080627,000000,8.04488,8.04488,7.90614,7.93303,253607.13102089,0
+RNP.US,D,20080630,000000,7.93547,7.95475,7.75131,7.76604,286845.23374863,0
+RNP.US,D,20080701,000000,7.72523,7.85716,7.65926,7.84979,340934.60280131,0
+RNP.US,D,20080702,000000,7.82809,7.92358,7.7612,7.78148,181447.61830786,0
+RNP.US,D,20080703,000000,7.75131,7.76604,7.59921,7.6479,335671.71060422,0
+RNP.US,D,20080707,000000,7.68389,7.68389,7.25657,7.31063,393313.69697437,0
+RNP.US,D,20080708,000000,7.27901,7.62073,7.12519,7.62073,375141.20095636,0
+RNP.US,D,20080709,000000,7.5235,7.70087,7.48162,7.54169,253703.98056363,0
+RNP.US,D,20080710,000000,7.43892,7.49407,7.25657,7.35425,302939.86684986,0
+RNP.US,D,20080711,000000,7.13471,7.27901,7.02677,7.12925,390787.90492246,0
+RNP.US,D,20080714,000000,7.18397,7.26139,6.81105,6.83086,415610.00249939,0
+RNP.US,D,20080715,000000,6.65732,6.66859,6.22744,6.52948,708456.60620843,0
+RNP.US,D,20080716,000000,6.52948,6.81897,6.30105,6.81105,546849.93740474,0
+RNP.US,D,20080717,000000,6.81105,7.17942,6.81105,7.17942,356641.83773162,0
+RNP.US,D,20080718,000000,7.23657,7.37914,7.11808,7.33961,249357.85733353,0
+RNP.US,D,20080721,000000,7.35425,7.56166,7.35425,7.5504,215361.46670875,0
+RNP.US,D,20080722,000000,7.53877,7.70677,7.46363,7.68389,193677.07420371,0
+RNP.US,D,20080723,000000,7.68389,8.08195,7.68389,7.99081,347611.71843487,0
+RNP.US,D,20080724,000000,8.01016,8.04733,7.62293,7.65189,302187.08176771,0
+RNP.US,D,20080725,000000,7.65926,7.73996,7.42837,7.49407,242414.40545747,0
+RNP.US,D,20080728,000000,7.4888,7.63355,7.23657,7.28674,258937.15756009,0
+RNP.US,D,20080729,000000,7.37361,7.66307,7.27901,7.61193,289878.38533691,0
+RNP.US,D,20080730,000000,7.65189,7.79629,7.57349,7.77329,195887.00467877,0
+RNP.US,D,20080731,000000,7.72869,7.82809,7.67218,7.71324,200222.122279,0
+RNP.US,D,20080801,000000,7.72523,7.82481,7.61839,7.78801,248922.03439125,0
+RNP.US,D,20080804,000000,7.86216,7.86216,7.65535,7.7921,151910.70890066,0
+RNP.US,D,20080805,000000,7.87188,7.99399,7.82809,7.99399,221549.93237671,0
+RNP.US,D,20080806,000000,7.92895,8.07696,7.92895,8.04733,202024.84444938,0
+RNP.US,D,20080807,000000,8.09467,8.09467,7.85298,7.92895,145208.28031843,0
+RNP.US,D,20080808,000000,7.84979,8.01799,7.84979,8.01409,183077.55208951,0
+RNP.US,D,20080811,000000,7.98546,8.21806,7.98037,8.14027,236518.68954368,0
+RNP.US,D,20080812,000000,8.14027,8.14027,7.8827,8.01016,273692.40550787,0
+RNP.US,D,20080813,000000,7.94385,7.94385,7.7117,7.78801,150360.01565397,0
+RNP.US,D,20080814,000000,7.6809,7.96547,7.66889,7.85298,135441.88438434,0
+RNP.US,D,20080815,000000,7.90296,7.90614,7.72869,7.76604,146861.32592277,0
+RNP.US,D,20080818,000000,7.84979,7.84979,7.5862,7.62537,173194.49647893,0
+RNP.US,D,20080819,000000,7.5792,7.5792,7.35742,7.46818,160508.30694406,0
+RNP.US,D,20080820,000000,7.50532,7.51072,7.35742,7.50043,235976.11199177,0
+RNP.US,D,20080821,000000,7.45509,7.46818,7.36959,7.44173,167598.13369722,0
+RNP.US,D,20080822,000000,7.48645,7.58148,7.43892,7.52678,235846.24555948,0
+RNP.US,D,20080825,000000,7.52678,7.52678,7.35742,7.38439,228699.18953108,0
+RNP.US,D,20080826,000000,7.33961,7.43892,7.19297,7.27901,410855.57040164,0
+RNP.US,D,20080827,000000,7.27901,7.49407,7.27901,7.40902,223299.82752378,0
+RNP.US,D,20080828,000000,7.5235,7.6479,7.48645,7.6479,136919.94047397,0
+RNP.US,D,20080829,000000,7.70087,7.73739,7.61193,7.73267,139833.13069683,0
+RNP.US,D,20080902,000000,7.87188,7.9781,7.76847,7.84979,290190.94522481,0
+RNP.US,D,20080903,000000,7.80508,7.86216,7.74739,7.82809,219973.92618136,0
+RNP.US,D,20080904,000000,7.82154,7.87188,7.65189,7.69234,200938.5887826,0
+RNP.US,D,20080905,000000,7.68806,7.71324,7.51072,7.69234,224420.20064311,0
+RNP.US,D,20080908,000000,7.92895,7.96547,7.7921,7.92358,149854.85724359,0
+RNP.US,D,20080909,000000,7.86216,7.95475,7.58148,7.5952,247729.02411485,0
+RNP.US,D,20080910,000000,7.65926,7.65926,7.4341,7.45509,318192.56926713,0
+RNP.US,D,20080911,000000,7.31063,7.31063,7.18397,7.28907,185548.31599216,0
+RNP.US,D,20080912,000000,7.14462,7.20477,7.07393,7.16415,287741.09201889,0
+RNP.US,D,20080915,000000,7.02677,7.02677,6.41417,6.42635,459034.91622172,0
+RNP.US,D,20080916,000000,5.89517,6.23689,5.79348,6.23689,1316973.2888216,0
+RNP.US,D,20080917,000000,5.84274,6.0789,5.79348,5.86608,839784.58615264,0
+RNP.US,D,20080918,000000,5.86999,5.89517,4.82181,5.57033,1253977.0635264,0
+RNP.US,D,20080919,000000,5.87872,6.53356,5.87872,6.4994,591343.49778608,0
+RNP.US,D,20080922,000000,6.36792,6.4994,5.73924,5.80504,460881.66091155,0
+RNP.US,D,20080923,000000,5.80166,5.95631,5.3508,5.81392,584423.15773271,0
+RNP.US,D,20080924,000000,5.82183,5.86608,5.69217,5.80166,256569.8465781,0
+RNP.US,D,20080925,000000,5.78994,5.94832,5.78122,5.94832,244211.62481293,0
+RNP.US,D,20080926,000000,5.69217,5.8382,5.69217,5.77231,297257.66015528,0
+RNP.US,D,20080929,000000,5.61095,5.63137,4.87859,5.08184,548143.09891281,0
+RNP.US,D,20080930,000000,5.05741,5.2972,5.02135,5.27338,338764.29259373,0
+RNP.US,D,20081001,000000,5.20471,5.60295,5.20471,5.59415,311256.82133195,0
+RNP.US,D,20081002,000000,5.57452,5.57452,5.27693,5.36771,354221.69972629,0
+RNP.US,D,20081003,000000,5.29385,5.57751,5.22023,5.22023,498045.47180886,0
+RNP.US,D,20081006,000000,4.98081,4.98081,4.01686,4.36641,1373629.1707567,0
+RNP.US,D,20081007,000000,4.18303,4.28099,3.45552,3.63914,1031363.9873058,0
+RNP.US,D,20081008,000000,3.04926,3.43134,2.73606,3.13066,2115300.7678702,0
+RNP.US,D,20081009,000000,3.13066,3.60224,2.66282,2.71562,1324822.5040348,0
+RNP.US,D,20081010,000000,2.63838,2.82173,1.42726,2.56114,2024032.1800383,0
+RNP.US,D,20081013,000000,2.88689,3.61408,2.88689,3.60224,1243378.6419754,0
+RNP.US,D,20081014,000000,3.84186,3.9766,3.45986,3.69174,1208118.8050432,0
+RNP.US,D,20081015,000000,3.50094,3.71193,3.4029,3.4029,1030743.269782,0
+RNP.US,D,20081016,000000,3.45188,3.67112,3.2934,3.58172,591421.63775807,0
+RNP.US,D,20081017,000000,3.41525,3.92372,3.41525,3.85002,627765.52923113,0
+RNP.US,D,20081020,000000,3.8464,3.91136,3.67112,3.71193,570582.47762596,0
+RNP.US,D,20081021,000000,3.65931,3.71193,3.52501,3.67112,452602.12557097,0
+RNP.US,D,20081022,000000,3.50094,3.52092,3.3053,3.36229,350217.85158475,0
+RNP.US,D,20081023,000000,3.25242,3.39499,3.0209,3.15047,510103.23987896,0
+RNP.US,D,20081024,000000,2.77286,3.15047,2.68773,3.15047,530179.70986207,0
+RNP.US,D,20081027,000000,2.98848,3.1472,2.93958,3.01264,491555.45188286,0
+RNP.US,D,20081028,000000,3.01264,3.13066,2.86608,3.13066,576153.52745902,0
+RNP.US,D,20081029,000000,3.05343,3.24016,3.05343,3.22817,369365.44640799,0
+RNP.US,D,20081030,000000,3.24016,3.36645,3.08988,3.18372,573483.56165597,0
+RNP.US,D,20081031,000000,3.19156,3.4189,3.12667,3.32975,373747.8882166,0
+RNP.US,D,20081103,000000,3.35828,3.66713,3.35446,3.58598,568764.34757378,0
+RNP.US,D,20081104,000000,3.59798,3.8464,3.59798,3.84186,348550.49866157,0
+RNP.US,D,20081105,000000,3.82195,3.82195,3.57781,3.63058,486779.0085254,0
+RNP.US,D,20081106,000000,3.57781,3.63914,3.33384,3.34183,258049.00323073,0
+RNP.US,D,20081107,000000,3.33811,3.47595,3.31783,3.4397,254484.2797204,0
+RNP.US,D,20081110,000000,3.45188,3.48858,3.19156,3.21209,328452.01741879,0
+RNP.US,D,20081111,000000,3.1472,3.19156,2.9763,3.0618,274150.23970988,0
+RNP.US,D,20081112,000000,2.92294,2.95966,2.82548,2.82548,302739.56438649,0
+RNP.US,D,20081113,000000,2.78075,2.86608,2.43929,2.86608,598271.54178036,0
+RNP.US,D,20081114,000000,2.76085,2.85817,2.57778,2.6591,512214.11968531,0
+RNP.US,D,20081117,000000,2.54107,2.54107,2.32146,2.43929,823516.06409969,0
+RNP.US,D,20081118,000000,2.39885,2.47219,2.21976,2.28484,659307.66439807,0
+RNP.US,D,20081119,000000,2.16734,2.19933,2.02088,2.02478,918096.24595511,0
+RNP.US,D,20081120,000000,1.90285,1.90285,1.58573,1.65515,1485630.164111,0
+RNP.US,D,20081121,000000,1.70776,2.1141,1.30904,2.1141,1449735.3023359,0
+RNP.US,D,20081124,000000,2.04468,2.09412,1.8704,2.01243,813735.36084676,0
+RNP.US,D,20081125,000000,1.96391,2.06931,1.94374,2.04468,389817.20836916,0
+RNP.US,D,20081126,000000,1.95128,2.15472,1.92329,2.15472,736165.48049659,0
+RNP.US,D,20081128,000000,2.16734,2.19125,2.08938,2.15916,211554.6193416,0
+RNP.US,D,20081201,000000,2.01243,2.13036,1.82943,1.91901,701382.18733709,0
+RNP.US,D,20081202,000000,1.91084,2.04096,1.8704,2.02851,542256.18750291,0
+RNP.US,D,20081203,000000,1.83816,2.17507,1.83816,2.17507,690365.55185135,0
+RNP.US,D,20081204,000000,2.1141,2.17908,2.00443,2.17507,719576.69461481,0
+RNP.US,D,20081205,000000,1.94755,2.17908,1.92329,2.17908,435843.85298942,0
+RNP.US,D,20081208,000000,2.08938,2.30093,2.08938,2.29299,457484.22297503,0
+RNP.US,D,20081209,000000,2.12181,2.29299,2.12181,2.17507,441854.02745372,0
+RNP.US,D,20081210,000000,2.15916,2.25675,2.14282,2.23586,315490.68713751,0
+RNP.US,D,20081211,000000,2.03687,2.15071,1.95128,2.00443,460477.75429583,0
+RNP.US,D,20081212,000000,1.92329,2.05704,1.87432,2.02478,586876.31262758,0
+RNP.US,D,20081215,000000,1.96391,1.97608,1.82943,1.88675,387284.81293933,0
+RNP.US,D,20081216,000000,1.89867,2.18343,1.89867,2.15071,511846.53164813,0
+RNP.US,D,20081217,000000,2.13036,2.23586,2.06114,2.23205,522344.80196765,0
+RNP.US,D,20081218,000000,2.19125,2.20351,2.03278,2.08167,993807.27542264,0
+RNP.US,D,20081219,000000,2.0534,2.18707,2.04468,2.17134,1324911.6496367,0
+RNP.US,D,20081222,000000,2.17908,2.19561,2.06114,2.12609,676178.19440413,0
+RNP.US,D,20081223,000000,2.11836,2.15472,2.0534,2.07322,820253.99541041,0
+RNP.US,D,20081224,000000,2.07322,2.21976,2.07322,2.21976,544715.94577569,0
+RNP.US,D,20081226,000000,2.18707,2.31345,2.18707,2.27674,691435.29907334,0
+RNP.US,D,20081229,000000,2.32146,2.3746,2.27674,2.31345,981953.11150488,0
+RNP.US,D,20081230,000000,2.31345,2.34589,2.28484,2.32954,804340.95520179,0
+RNP.US,D,20081231,000000,2.34589,2.53299,2.32146,2.52508,1096114.5099998,0
+RNP.US,D,20090102,000000,2.50026,2.71562,2.50026,2.63838,942926.04747297,0
+RNP.US,D,20090105,000000,2.60219,2.76886,2.59395,2.68355,748917.70381059,0
+RNP.US,D,20090106,000000,2.75631,2.83799,2.67926,2.79292,698776.05418722,0
+RNP.US,D,20090107,000000,2.74414,2.80892,2.68355,2.69135,580621.8131805,0
+RNP.US,D,20090108,000000,2.59821,2.66709,2.5655,2.66282,543718.83571077,0
+RNP.US,D,20090109,000000,2.64701,2.69534,2.58558,2.58985,452811.23253823,0
+RNP.US,D,20090112,000000,2.58558,2.58558,2.45601,2.48819,544742.35928734,0
+RNP.US,D,20090113,000000,2.44364,2.57349,2.43929,2.57349,500211.3797645,0
+RNP.US,D,20090114,000000,2.45974,2.50882,2.38651,2.38651,725425.08632024,0
+RNP.US,D,20090115,000000,2.35808,2.4801,2.22822,2.43929,590318.87364651,0
+RNP.US,D,20090116,000000,2.35406,2.4801,2.27284,2.47601,568691.71041673,0
+RNP.US,D,20090120,000000,2.4352,2.43929,2.22822,2.27284,375424.04564365,0
+RNP.US,D,20090121,000000,2.25675,2.4801,2.15916,2.4801,707009.36588239,0
+RNP.US,D,20090122,000000,2.41503,2.41503,2.2483,2.30919,402905.10339377,0
+RNP.US,D,20090123,000000,2.25675,2.35808,2.19125,2.35808,382390.60934244,0
+RNP.US,D,20090126,000000,2.24049,2.35808,2.2156,2.30093,952837.71772115,0
+RNP.US,D,20090127,000000,2.24049,2.33373,2.24049,2.30919,409014.32852678,0
+RNP.US,D,20090128,000000,2.32146,2.46385,2.32146,2.46385,594637.48280195,0
+RNP.US,D,20090129,000000,2.36624,2.42321,2.32146,2.3746,732387.24776707,0
+RNP.US,D,20090130,000000,2.30555,2.42712,2.23586,2.25675,322847.95069617,0
+RNP.US,D,20090202,000000,2.27674,2.30919,2.16734,2.27284,534934.14195979,0
+RNP.US,D,20090203,000000,2.22822,2.33771,2.21976,2.31345,550217.66014065,0
+RNP.US,D,20090204,000000,2.28101,2.38651,2.28101,2.32146,298605.84981262,0
+RNP.US,D,20090205,000000,2.23586,2.29718,2.18343,2.29718,546805.91488533,0
+RNP.US,D,20090206,000000,2.23205,2.39469,2.23205,2.39469,598470.74368075,0
+RNP.US,D,20090209,000000,2.32146,2.39469,2.30093,2.39469,394723.5181589,0
+RNP.US,D,20090210,000000,2.30919,2.3746,2.2156,2.29299,346072.03081804,0
+RNP.US,D,20090211,000000,2.2076,2.31345,2.19561,2.30919,946741.69934399,0
+RNP.US,D,20090212,000000,2.2483,2.30919,2.13463,2.30919,736683.84566278,0
+RNP.US,D,20090213,000000,2.2076,2.27284,2.13826,2.19561,611240.57600253,0
+RNP.US,D,20090217,000000,2.1468,2.1468,1.8704,1.8943,1073053.3131998,0
+RNP.US,D,20090218,000000,1.87432,1.90285,1.77255,1.82107,832137.87452879,0
+RNP.US,D,20090219,000000,1.79691,1.84987,1.69949,1.79691,632139.16653585,0
+RNP.US,D,20090220,000000,1.71194,1.7282,1.58155,1.69949,766637.86844153,0
+RNP.US,D,20090223,000000,1.71585,1.75647,1.5493,1.58155,575313.79790101,0
+RNP.US,D,20090224,000000,1.54084,1.72421,1.47207,1.67878,654166.93469239,0
+RNP.US,D,20090225,000000,1.66288,1.73193,1.58963,1.69131,382530.3808416,0
+RNP.US,D,20090226,000000,1.736,1.78871,1.65515,1.67878,409847.45470685,0
+RNP.US,D,20090227,000000,1.63816,1.68304,1.58963,1.60573,382079.15001749,0
+RNP.US,D,20090302,000000,1.58573,1.59383,1.38229,1.42726,788037.2151333,0
+RNP.US,D,20090303,000000,1.42726,1.46743,1.32549,1.36984,685657.343399,0
+RNP.US,D,20090304,000000,1.38229,1.45534,1.34567,1.36984,557294.28013799,0
+RNP.US,D,20090305,000000,1.34567,1.35785,1.24001,1.2481,551319.32368923,0
+RNP.US,D,20090306,000000,1.25226,1.29297,1.12215,1.27662,1055031.5943109,0
+RNP.US,D,20090309,000000,1.18295,1.24001,1.18295,1.21982,739675.17585761,0
+RNP.US,D,20090310,000000,1.20338,1.38229,1.19548,1.38229,1086223.7504483,0
+RNP.US,D,20090311,000000,1.30079,1.35376,1.26455,1.32924,638284.71024736,0
+RNP.US,D,20090312,000000,1.30904,1.42282,1.28061,1.42282,1070557.2363486,0
+RNP.US,D,20090313,000000,1.46379,1.46379,1.34567,1.43126,580455.62816967,0
+RNP.US,D,20090316,000000,1.43126,1.45534,1.36984,1.36984,626712.29045389,0
+RNP.US,D,20090317,000000,1.35376,1.45162,1.3335,1.45162,327485.72311741,0
+RNP.US,D,20090318,000000,1.43126,1.54084,1.41509,1.54084,384231.8512173,0
+RNP.US,D,20090319,000000,1.58573,1.58573,1.46743,1.48416,339871.45895723,0
+RNP.US,D,20090320,000000,1.44326,1.45534,1.35376,1.35376,287227.12910462,0
+RNP.US,D,20090323,000000,1.42726,1.58963,1.40656,1.58963,387382.76304506,0
+RNP.US,D,20090324,000000,1.62609,1.62609,1.50841,1.5324,457254.20531105,0
+RNP.US,D,20090325,000000,1.5324,1.66706,1.46379,1.57737,472838.17718698,0
+RNP.US,D,20090326,000000,1.61844,1.6219,1.54084,1.61007,338108.35705431,0
+RNP.US,D,20090327,000000,1.56957,1.60573,1.53667,1.60573,174364.39493263,0
+RNP.US,D,20090330,000000,1.52895,1.53667,1.46379,1.49634,202155.81144467,0
+RNP.US,D,20090331,000000,1.52895,1.56491,1.51657,1.53667,598274.84346932,0
+RNP.US,D,20090401,000000,1.47207,1.6219,1.47207,1.58963,538483.45758833,0
+RNP.US,D,20090402,000000,1.61418,1.70776,1.61418,1.70776,381854.63516844,0
+RNP.US,D,20090403,000000,1.67097,1.84579,1.64642,1.82943,535477.82007467,0
+RNP.US,D,20090406,000000,1.75202,1.80136,1.69949,1.80136,494103.25519448,0
+RNP.US,D,20090407,000000,1.72421,1.74002,1.69504,1.69949,508315.92559038,0
+RNP.US,D,20090408,000000,1.68759,1.77255,1.67515,1.77255,412856.39390945,0
+RNP.US,D,20090409,000000,1.76056,1.96773,1.76056,1.95964,755526.58453904,0
+RNP.US,D,20090413,000000,1.92692,2.00033,1.85386,2.00033,450418.60860756,0
+RNP.US,D,20090414,000000,2.00033,2.00033,1.89867,1.90675,922907.9073281,0
+RNP.US,D,20090415,000000,1.87432,2.00443,1.85386,2.00443,473224.47479492,0
+RNP.US,D,20090416,000000,1.99225,2.1141,1.93129,2.1141,700194.67987564,0
+RNP.US,D,20090417,000000,2.10574,2.21976,2.06931,2.17134,753870.23724573,0
+RNP.US,D,20090420,000000,2.13826,2.13826,2.01678,2.03278,1022153.3756795,0
+RNP.US,D,20090421,000000,2.01678,2.16281,1.94755,2.14282,839108.84047949,0
+RNP.US,D,20090422,000000,2.16734,2.16734,2.04096,2.08565,414947.46358205,0
+RNP.US,D,20090423,000000,2.06114,2.19561,2.03278,2.19561,496525.59432576,0
+RNP.US,D,20090424,000000,2.21976,2.29718,2.15916,2.28484,416232.92114924,0
+RNP.US,D,20090427,000000,2.25675,2.25675,2.19561,2.23586,466227.09533253,0
+RNP.US,D,20090428,000000,2.17507,2.25675,2.1468,2.18707,331156.10067437,0
+RNP.US,D,20090429,000000,2.21976,2.33771,2.20351,2.33373,384506.9919637,0
+RNP.US,D,20090430,000000,2.39469,2.41123,2.34589,2.38651,1013170.5805911,0
+RNP.US,D,20090501,000000,2.4065,2.41123,2.29718,2.29718,369952.04647931,0
+RNP.US,D,20090504,000000,2.34589,2.45974,2.34589,2.45974,1043234.6596683,0
+RNP.US,D,20090505,000000,2.43929,2.45974,2.41123,2.45601,458669.52931053,0
+RNP.US,D,20090506,000000,2.45974,2.58558,2.43929,2.5655,750273.59740883,0
+RNP.US,D,20090507,000000,2.60219,2.62231,2.43929,2.47219,608570.61019951,0
+RNP.US,D,20090508,000000,2.64256,2.90725,2.62674,2.82954,3392407.2631018,0
+RNP.US,D,20090511,000000,2.88225,3.10624,2.80557,3.02492,1855664.7528143,0
+RNP.US,D,20090512,000000,3.04926,3.0618,2.83799,2.84201,1035788.2505079,0
+RNP.US,D,20090513,000000,2.84201,2.88689,2.60219,2.64256,1210792.0725351,0
+RNP.US,D,20090514,000000,2.57778,2.92739,2.57778,2.81339,905599.35325376,0
+RNP.US,D,20090515,000000,2.8458,2.8748,2.64256,2.67154,939625.45907919,0
+RNP.US,D,20090518,000000,2.74414,2.80157,2.68355,2.76886,950985.47021642,0
+RNP.US,D,20090519,000000,2.82954,2.82954,2.68355,2.77286,801739.22430386,0
+RNP.US,D,20090520,000000,2.82173,2.8986,2.78531,2.78931,791786.83322521,0
+RNP.US,D,20090521,000000,2.80557,2.82548,2.60219,2.74414,672219.46934497,0
+RNP.US,D,20090522,000000,2.82173,2.86234,2.76085,2.8458,444047.44948399,0
+RNP.US,D,20090526,000000,2.8748,2.92739,2.80892,2.92739,899716.8440958,0
+RNP.US,D,20090527,000000,2.93133,2.9763,2.8947,2.94739,489429.16419472,0
+RNP.US,D,20090528,000000,2.98047,3.00892,2.92294,2.97194,553205.68864651,0
+RNP.US,D,20090529,000000,3.00892,3.04525,2.95175,3.01264,621509.92922105,0
+RNP.US,D,20090601,000000,3.09396,3.35446,3.0776,3.23198,947897.29047886,0
+RNP.US,D,20090602,000000,3.20354,3.35446,3.19156,3.21209,572376.39529249,0
+RNP.US,D,20090603,000000,3.19156,3.21209,3.11013,3.21209,448479.41662695,0
+RNP.US,D,20090604,000000,3.17129,3.24016,3.14304,3.16303,885952.10283506,0
+RNP.US,D,20090605,000000,3.17129,3.25242,3.16729,3.24842,351661.79022183,0
+RNP.US,D,20090608,000000,3.49249,3.49249,3.17502,3.26887,475610.49534767,0
+RNP.US,D,20090609,000000,3.27268,3.30149,3.24016,3.28896,361999.37834545,0
+RNP.US,D,20090610,000000,3.33384,3.36229,3.20773,3.29685,479722.19866181,0
+RNP.US,D,20090611,000000,3.32975,3.4189,3.31358,3.40708,535904.83851308,0
+RNP.US,D,20090612,000000,3.37436,3.39872,3.32576,3.35002,359076.28305574,0
+RNP.US,D,20090615,000000,3.37436,3.37436,3.12206,3.18372,756306.88369582,0
+RNP.US,D,20090616,000000,3.19954,3.3053,3.13832,3.15911,545169.37772575,0
+RNP.US,D,20090617,000000,3.13066,3.19609,3.01264,3.03709,825387.0211752,0
+RNP.US,D,20090618,000000,3.04926,3.04926,2.95559,2.95966,411098.79482149,0
+RNP.US,D,20090619,000000,2.95559,2.99228,2.94739,2.98047,308091.6021854,0
+RNP.US,D,20090622,000000,2.93133,2.95966,2.77286,2.83799,778333.55128936,0
+RNP.US,D,20090623,000000,2.81339,2.83373,2.64256,2.76085,803494.62226587,0
+RNP.US,D,20090624,000000,2.75233,2.84201,2.75233,2.82548,264397.0505316,0
+RNP.US,D,20090625,000000,2.81339,2.88689,2.80557,2.88225,268725.56475392,0
+RNP.US,D,20090626,000000,2.85026,2.8947,2.85026,2.88689,173701.8560153,0
+RNP.US,D,20090629,000000,2.86234,2.92739,2.82548,2.9107,229908.70825223,0
+RNP.US,D,20090630,000000,2.95175,2.98392,2.91532,2.98047,238960.83880869,0
+RNP.US,D,20090701,000000,2.9763,3.11013,2.95559,3.0618,733974.25959227,0
+RNP.US,D,20090702,000000,3.00892,3.04525,2.96794,3.00892,314088.56989387,0
+RNP.US,D,20090706,000000,2.9107,2.98848,2.8458,2.98848,482555.04778672,0
+RNP.US,D,20090707,000000,2.92294,2.94739,2.89061,2.92294,357021.53196165,0
+RNP.US,D,20090708,000000,2.8986,2.8986,2.68773,2.74032,978026.30277229,0
+RNP.US,D,20090709,000000,2.73606,2.77676,2.70771,2.71189,383734.39674783,0
+RNP.US,D,20090710,000000,2.69534,2.74032,2.6591,2.66282,234951.48785221,0
+RNP.US,D,20090713,000000,2.74867,2.80892,2.74414,2.77676,642766.20272469,0
+RNP.US,D,20090714,000000,2.81774,2.91925,2.76886,2.90306,366323.49031583,0
+RNP.US,D,20090715,000000,2.90306,3.0209,2.87035,3.01665,516897.01518901,0
+RNP.US,D,20090716,000000,3.02873,3.0776,2.96794,3.05743,217203.80914662,0
+RNP.US,D,20090717,000000,3.05343,3.05743,2.99228,3.0209,200446.63712806,0
+RNP.US,D,20090720,000000,3.05743,3.0697,3.02492,3.04926,279824.74246358,0
+RNP.US,D,20090721,000000,3.05743,3.10213,3.01665,3.0776,309140.43871066,0
+RNP.US,D,20090722,000000,3.07389,3.11422,3.0209,3.09778,330168.89567629,0
+RNP.US,D,20090723,000000,3.07389,3.20354,3.04926,3.19609,351544.02998238,0
+RNP.US,D,20090724,000000,3.19954,3.25242,3.13494,3.25242,466209.48632478,0
+RNP.US,D,20090727,000000,3.23625,3.27704,3.21209,3.24842,226747.89135763,0
+RNP.US,D,20090728,000000,3.19609,3.26887,3.17129,3.25242,383887.37500282,0
+RNP.US,D,20090729,000000,3.21209,3.27268,3.18372,3.23198,244092.76401049,0
+RNP.US,D,20090730,000000,3.23625,3.37436,3.23625,3.30923,458872.03289987,0
+RNP.US,D,20090731,000000,3.29685,3.39099,3.26078,3.33811,306732.4068982,0
+RNP.US,D,20090803,000000,3.38263,3.47231,3.38263,3.45188,469619.03045413,0
+RNP.US,D,20090804,000000,3.40708,3.53701,3.39499,3.51257,443794.31999731,0
+RNP.US,D,20090805,000000,3.533,3.68729,3.46823,3.65059,854542.03522638,0
+RNP.US,D,20090806,000000,3.62251,3.79332,3.61861,3.67967,771550.7816092,0
+RNP.US,D,20090807,000000,3.72018,3.83804,3.72018,3.82976,588301.54169392,0
+RNP.US,D,20090810,000000,3.79761,3.82577,3.76062,3.8134,361934.44512931,0
+RNP.US,D,20090811,000000,3.48858,3.85421,3.47994,3.73646,612433.58627889,0
+RNP.US,D,20090812,000000,3.66713,3.79761,3.50094,3.76463,629902.82254915,0
+RNP.US,D,20090813,000000,3.73218,3.8624,3.7241,3.85002,326972.86076614,0
+RNP.US,D,20090814,000000,3.80142,3.80142,3.69973,3.74055,329658.23445097,0
+RNP.US,D,20090817,000000,3.61034,3.64668,3.37881,3.50477,659440.83251933,0
+RNP.US,D,20090818,000000,3.51257,3.59,3.51257,3.59,260385.49844914,0
+RNP.US,D,20090819,000000,3.50856,3.60224,3.50477,3.5659,295807.11814026,0
+RNP.US,D,20090820,000000,3.26078,3.65531,3.24479,3.63058,326348.84155332,0
+RNP.US,D,20090821,000000,3.6266,3.74055,3.61861,3.67538,421696.11580969,0
+RNP.US,D,20090824,000000,3.72818,3.80142,3.69548,3.73218,421452.89138989,0
+RNP.US,D,20090825,000000,3.76062,3.79332,3.68729,3.7241,263526.50520999,0
+RNP.US,D,20090826,000000,3.73218,3.74055,3.68729,3.70765,196650.79539077,0
+RNP.US,D,20090827,000000,3.65931,3.71637,3.59425,3.71637,529052.7333648,0
+RNP.US,D,20090828,000000,3.70765,3.76062,3.67967,3.72818,287613.42671258,0
+RNP.US,D,20090831,000000,3.65931,3.71637,3.63914,3.69973,297516.29245688,0
+RNP.US,D,20090901,000000,3.6266,3.7241,3.4963,3.52092,495088.2590666,0
+RNP.US,D,20090902,000000,3.45986,3.50477,3.4397,3.45986,448281.31528955,0
+RNP.US,D,20090903,000000,3.35828,3.65931,3.35828,3.48858,256513.71786583,0
+RNP.US,D,20090904,000000,3.49249,3.5291,3.45552,3.5291,305440.34595312,0
+RNP.US,D,20090908,000000,3.54546,3.65531,3.54546,3.65059,187239.88130102,0
+RNP.US,D,20090909,000000,3.65059,3.73646,3.63441,3.72818,342073.68549139,0
+RNP.US,D,20090910,000000,3.73218,3.76463,3.69973,3.74872,262961.91639838,0
+RNP.US,D,20090911,000000,3.76062,3.80142,3.73646,3.78107,213770.05263157,0
+RNP.US,D,20090914,000000,3.74872,3.87831,3.72818,3.87831,383369.0098366,0
+RNP.US,D,20090915,000000,3.89474,4.04538,3.89037,4.04538,624753.28833958,0
+RNP.US,D,20090916,000000,4.05356,4.14297,4.0124,4.14297,655848.59493436,0
+RNP.US,D,20090917,000000,4.1674,4.23247,4.11844,4.15524,347171.49324063,0
+RNP.US,D,20090918,000000,4.1674,4.2123,4.11844,4.20366,243346.58230627,0
+RNP.US,D,20090921,000000,4.08599,4.08599,3.9438,4.00068,727906.85585274,0
+RNP.US,D,20090922,000000,4.05783,4.09418,4.01686,4.09017,403624.87158633,0
+RNP.US,D,20090923,000000,4.10616,4.1674,4.09017,4.10616,522232.54454312,0
+RNP.US,D,20090924,000000,4.07774,4.10616,3.92725,3.9557,363868.13429499,0
+RNP.US,D,20090925,000000,3.98032,3.98032,3.83804,3.90308,376619.257046,0
+RNP.US,D,20090928,000000,3.91935,4.06164,3.9069,4.0492,478147.29302944,0
+RNP.US,D,20090929,000000,4.02103,4.07774,3.98833,4.02103,240715.13620774,0
+RNP.US,D,20090930,000000,4.16305,4.16305,3.96787,4.01686,262322.48930378,0
+RNP.US,D,20091001,000000,4.00904,4.00904,3.88275,3.8992,508953.15155902,0
+RNP.US,D,20091002,000000,3.82577,3.8992,3.6266,3.88275,617696.47847598,0
+RNP.US,D,20091005,000000,3.86638,3.93971,3.85421,3.93971,454763.63127466,0
+RNP.US,D,20091006,000000,3.93571,3.99658,3.91935,3.95189,435190.118576,0
+RNP.US,D,20091007,000000,3.90308,3.95189,3.88275,3.90308,274297.71514995,0
+RNP.US,D,20091008,000000,3.89037,4.0414,3.89037,3.9925,454532.51304769,0
+RNP.US,D,20091009,000000,3.9438,4.0372,3.93971,4.0372,381546.47753247,0
+RNP.US,D,20091012,000000,4.02905,4.06548,4.00449,4.02503,143228.36750735,0
+RNP.US,D,20091013,000000,3.96787,4.0124,3.9438,3.96407,241759.57048105,0
+RNP.US,D,20091014,000000,3.9925,4.08173,3.9925,4.07383,542343.13197875,0
+RNP.US,D,20091015,000000,4.0372,4.08173,4.02905,4.06983,365509.0737065,0
+RNP.US,D,20091016,000000,4.05356,4.05356,3.9925,4.02103,352718.330688,0
+RNP.US,D,20091019,000000,4.0414,4.10227,4.0124,4.06548,315315.6976228,0
+RNP.US,D,20091020,000000,4.05783,4.05783,4.00068,4.02103,179458.90099289,0
+RNP.US,D,20091021,000000,4.0124,4.05356,3.9557,3.9557,276487.83549126,0
+RNP.US,D,20091022,000000,3.96407,4.03322,3.90308,4.03322,336216.4892821,0
+RNP.US,D,20091023,000000,4.0124,4.0414,3.97215,3.98833,335316.22875988,0
+RNP.US,D,20091026,000000,4.00449,4.06548,3.90308,3.92372,426481.36367104,0
+RNP.US,D,20091027,000000,3.90308,3.93971,3.87476,3.89037,263086.28001578,0
+RNP.US,D,20091028,000000,3.86638,3.91518,3.68729,3.7041,747255.85370236,0
+RNP.US,D,20091029,000000,3.59425,3.8464,3.50856,3.83384,404814.58017378,0
+RNP.US,D,20091030,000000,3.79332,3.81777,3.55754,3.67112,577597.4660961,0
+RNP.US,D,20091102,000000,3.70765,3.79761,3.60224,3.7041,379574.26866229,0
+RNP.US,D,20091103,000000,3.64323,3.71193,3.64323,3.69973,441134.25926115,0
+RNP.US,D,20091104,000000,3.7241,3.75244,3.64668,3.64668,324029.95534269,0
+RNP.US,D,20091105,000000,3.65531,3.74055,3.65531,3.7041,276425.10340108,0
+RNP.US,D,20091106,000000,3.67967,3.70765,3.65059,3.66713,261118.47339754,0
+RNP.US,D,20091109,000000,3.69548,3.82976,3.69548,3.82577,320777.79172027,0
+RNP.US,D,20091110,000000,3.77706,3.81777,3.74445,3.79761,319143.45568669,0
+RNP.US,D,20091111,000000,3.79332,3.87476,3.79332,3.85002,260465.83954708,0
+RNP.US,D,20091112,000000,3.85002,3.86638,3.78107,3.78524,345275.22321647,0
+RNP.US,D,20091113,000000,3.80142,3.8464,3.78897,3.82577,290190.94522481,0
+RNP.US,D,20091116,000000,3.82976,3.91935,3.82976,3.87831,370143.54443879,0
+RNP.US,D,20091117,000000,3.8464,3.89474,3.84186,3.85848,350927.71471044,0
+RNP.US,D,20091118,000000,3.82976,3.92372,3.82976,3.91518,458733.36196367,0
+RNP.US,D,20091119,000000,3.82577,3.87831,3.80979,3.82195,570973.17748585,0
+RNP.US,D,20091120,000000,3.8134,3.82577,3.76463,3.80541,403567.64231111,0
+RNP.US,D,20091123,000000,3.82195,3.89037,3.82195,3.85421,392703.98508035,0
+RNP.US,D,20091124,000000,3.82577,3.84186,3.77289,3.83804,265530.63040677,0
+RNP.US,D,20091125,000000,3.83384,3.86638,3.82976,3.85002,214617.48613049,0
+RNP.US,D,20091127,000000,3.76062,3.80541,3.76062,3.76891,124549.61251597,0
+RNP.US,D,20091130,000000,3.76463,3.86638,3.76463,3.8624,479398.63314406,0
+RNP.US,D,20091201,000000,3.83384,3.90308,3.83384,3.89474,336130.64536922,0
+RNP.US,D,20091202,000000,3.86638,3.93971,3.8624,3.93571,210346.20118342,0
+RNP.US,D,20091203,000000,3.92372,3.98425,3.90308,3.91518,342275.08851775,0
+RNP.US,D,20091204,000000,3.9438,4.0372,3.9438,3.9925,302992.69387317,0
+RNP.US,D,20091207,000000,3.96787,4.01686,3.93172,3.9478,394062.07980458,0
+RNP.US,D,20091208,000000,3.8992,3.96787,3.87476,3.93172,285060.120586,0
+RNP.US,D,20091209,000000,3.93172,3.97215,3.92372,3.96034,222332.43265947,0
+RNP.US,D,20091210,000000,3.96407,4.00068,3.93172,3.9557,377034.16929157,0
+RNP.US,D,20091211,000000,3.9557,4.00449,3.95189,4.00449,312401.40683696,0
+RNP.US,D,20091214,000000,4.02503,4.06164,3.99658,4.06164,345116.74214654,0
+RNP.US,D,20091215,000000,4.0414,4.06164,3.99658,4.0414,313505.27151151,0
+RNP.US,D,20091216,000000,4.0414,4.10616,4.0414,4.08173,419494.98983852,0
+RNP.US,D,20091217,000000,4.06983,4.08599,4.02905,4.05783,202249.35929847,0
+RNP.US,D,20091218,000000,4.07383,4.11462,4.05783,4.11016,522264.4608697,0
+RNP.US,D,20091221,000000,4.0492,4.08599,4.0492,4.07774,442950.18818738,0
+RNP.US,D,20091222,000000,4.07774,4.15524,4.07774,4.13078,480261.47452475,0
+RNP.US,D,20091223,000000,4.13078,4.20821,4.13078,4.17995,310428.09740381,0
+RNP.US,D,20091224,000000,4.25672,4.25672,4.18741,4.25672,234153.57968766,0
+RNP.US,D,20091228,000000,4.25255,4.3139,4.24018,4.24882,363733.86561073,0
+RNP.US,D,20091229,000000,4.24882,4.30589,4.22012,4.26118,357728.0933984,0
+RNP.US,D,20091230,000000,4.24882,4.28917,4.23247,4.28534,341207.54242174,0
+RNP.US,D,20091231,000000,4.30589,4.32633,4.20821,4.20821,467356.27295576,0
+RNP.US,D,20100104,000000,4.23628,4.27708,4.20821,4.22012,688172.12982106,0
+RNP.US,D,20100105,000000,4.2123,4.26118,4.17532,4.26118,354701.54518802,0
+RNP.US,D,20100106,000000,4.23628,4.30589,4.23628,4.26118,436637.35890204,0
+RNP.US,D,20100107,000000,4.22012,4.30144,4.21592,4.29346,268319.45701223,0
+RNP.US,D,20100108,000000,4.29753,4.3096,4.26882,4.30589,316705.70867359,0
+RNP.US,D,20100111,000000,4.31751,4.3504,4.3139,4.34604,610463.57853469,0
+RNP.US,D,20100112,000000,4.27708,4.35868,4.27708,4.30589,350025.25306225,0
+RNP.US,D,20100113,000000,4.29346,4.35868,4.29346,4.34252,295374.59688693,0
+RNP.US,D,20100114,000000,4.3096,4.35868,4.3096,4.35868,210093.07169674,0
+RNP.US,D,20100115,000000,4.32179,4.36233,4.32179,4.36233,425849.64051732,0
+RNP.US,D,20100119,000000,4.36233,4.43583,4.36233,4.42746,435194.52082795,0
+RNP.US,D,20100120,000000,4.37848,4.39921,4.35868,4.37848,258266.91470189,0
+RNP.US,D,20100121,000000,4.4072,4.4072,4.28917,4.30144,383922.59301835,0
+RNP.US,D,20100122,000000,4.24882,4.30144,4.18741,4.20366,441202.49416624,0
+RNP.US,D,20100125,000000,4.21592,4.24882,4.15524,4.22012,368108.60347844,0
+RNP.US,D,20100126,000000,4.22012,4.25255,4.17532,4.19957,417231.13177716,0
+RNP.US,D,20100127,000000,4.20821,4.24492,4.12626,4.23628,409856.25921075,0
+RNP.US,D,20100128,000000,4.26118,4.26118,4.15524,4.21592,411290.29278097,0
+RNP.US,D,20100129,000000,4.20821,4.24882,4.15097,4.17132,286140.87343785,0
+RNP.US,D,20100201,000000,4.17132,4.24882,4.17132,4.23628,188380.06455407,0
+RNP.US,D,20100202,000000,4.22012,4.30144,4.22012,4.28917,334216.76633728,0
+RNP.US,D,20100203,000000,4.28534,4.29346,4.24882,4.25672,248833.98935241,0
+RNP.US,D,20100204,000000,4.24492,4.24492,4.08599,4.10227,420408.45711656,0
+RNP.US,D,20100205,000000,4.08173,4.15524,3.96407,4.10616,734547.65290776,0
+RNP.US,D,20100208,000000,4.12252,4.12626,4.05783,4.05783,380105.84058435,0
+RNP.US,D,20100209,000000,4.08599,4.11462,4.03322,4.07774,377611.96485899,0
+RNP.US,D,20100210,000000,4.0414,4.11844,4.0372,4.08599,182790.30515027,0
+RNP.US,D,20100211,000000,4.07383,4.13888,4.0492,4.12252,342740.62666065,0
+RNP.US,D,20100212,000000,4.09816,4.1674,4.07383,4.15097,296958.3070232,0
+RNP.US,D,20100216,000000,4.1674,4.22819,4.1674,4.22012,353753.96045744,0
+RNP.US,D,20100217,000000,4.22012,4.27299,4.22012,4.26118,200973.80679816,0
+RNP.US,D,20100218,000000,4.27708,4.3096,4.265,4.30144,283234.28659291,0
+RNP.US,D,20100219,000000,4.27299,4.35868,4.27299,4.34604,346186.48936854,0
+RNP.US,D,20100222,000000,4.29346,4.32633,4.29346,4.3096,932576.35315649,0
+RNP.US,D,20100223,000000,4.27299,4.32633,4.26118,4.29346,457367.56329858,0
+RNP.US,D,20100224,000000,4.28099,4.32179,4.28099,4.31751,381939.37851833,0
+RNP.US,D,20100225,000000,4.26118,4.3504,4.24492,4.3504,271078.56841711,0
+RNP.US,D,20100226,000000,4.3504,4.41147,4.29346,4.38664,299819.77078572,0
+RNP.US,D,20100301,000000,4.35449,4.43191,4.34604,4.42328,253503.67810027,0
+RNP.US,D,20100302,000000,4.41956,4.44383,4.38266,4.41956,298909.60519665,0
+RNP.US,D,20100303,000000,4.41147,4.44383,4.38266,4.3952,323181.42128078,0
+RNP.US,D,20100304,000000,4.44383,4.46416,4.41521,4.43955,451011.81205679,0
+RNP.US,D,20100305,000000,4.50079,4.59402,4.47643,4.5862,422048.29596509,0
+RNP.US,D,20100308,000000,4.56993,4.64689,4.56993,4.63081,476702.25382936,0
+RNP.US,D,20100309,000000,4.59402,4.71205,4.59029,4.70421,857947.17710379,0
+RNP.US,D,20100310,000000,4.69995,4.85824,4.6796,4.8178,1100664.2373823,0
+RNP.US,D,20100311,000000,4.74021,4.87469,4.74021,4.85824,673950.65492131,0
+RNP.US,D,20100312,000000,4.87859,4.91938,4.83399,4.90748,429737.9295454,0
+RNP.US,D,20100315,000000,4.86241,4.9283,4.82589,4.87859,464460.69174067,0
+RNP.US,D,20100316,000000,4.86643,4.94811,4.86643,4.93565,413459.50242554,0
+RNP.US,D,20100317,000000,4.9848,5.04087,4.94811,5.00943,460663.7494404,0
+RNP.US,D,20100318,000000,4.98863,5.02135,4.95265,4.97255,393060.5674877,0
+RNP.US,D,20100319,000000,4.97644,4.9848,4.90748,4.92356,313011.11873098,0
+RNP.US,D,20100322,000000,4.85442,4.88668,4.78111,4.87859,350450.07037469,0
+RNP.US,D,20100323,000000,4.87859,4.88296,4.82589,4.86643,391731.08740109,0
+RNP.US,D,20100324,000000,4.86643,4.89914,4.85824,4.89914,315195.73625737,0
+RNP.US,D,20100325,000000,4.89514,4.95983,4.87097,4.87097,464635.68125539,0
+RNP.US,D,20100326,000000,4.91557,4.91938,4.85442,4.89914,312088.84694904,0
+RNP.US,D,20100329,000000,4.94411,4.94411,4.88296,4.91122,381167.88386542,0
+RNP.US,D,20100330,000000,4.90332,4.93128,4.89114,4.89914,349775.42526452,0
+RNP.US,D,20100331,000000,4.87469,4.91938,4.86643,4.86643,294248.72095269,0
+RNP.US,D,20100401,000000,4.89914,4.95265,4.87097,4.93565,439776.16453694,0
+RNP.US,D,20100405,000000,4.93993,5.08184,4.9283,5.07359,587451.90706906,0
+RNP.US,D,20100406,000000,5.04087,5.26086,5.04087,5.22023,986650.31432735,0
+RNP.US,D,20100407,000000,5.21224,5.24048,5.09412,5.12311,402138.01099282,0
+RNP.US,D,20100408,000000,5.08184,5.10612,5.04087,5.07759,334130.9224244,0
+RNP.US,D,20100409,000000,5.12311,5.15128,5.08184,5.09793,329805.70989104,0
+RNP.US,D,20100412,000000,5.13873,5.13873,5.03788,5.08613,543880.61846965,0
+RNP.US,D,20100413,000000,5.08613,5.1261,5.05741,5.1261,295426.32334726,0
+RNP.US,D,20100414,000000,5.10612,5.19597,5.10612,5.18726,389961.38212027,0
+RNP.US,D,20100415,000000,5.18361,5.19597,5.11048,5.15871,434735.58606294,0
+RNP.US,D,20100416,000000,5.11048,5.13873,4.9848,4.99244,307122.00619508,0
+RNP.US,D,20100419,000000,4.91938,5.01725,4.91938,4.9848,371721.75176014,0
+RNP.US,D,20100420,000000,5.04533,5.06885,5.02515,5.06205,232839.50748286,0
+RNP.US,D,20100421,000000,5.06205,5.12311,5.05741,5.09793,448497.02563471,0
+RNP.US,D,20100422,000000,5.10612,5.19597,5.08184,5.1918,333394.64578705,0
+RNP.US,D,20100423,000000,5.1918,5.25867,5.16253,5.25867,319076.32134455,0
+RNP.US,D,20100426,000000,5.27693,5.30155,5.24896,5.25303,302027.50013481,0
+RNP.US,D,20100427,000000,5.23232,5.25303,5.08184,5.08184,396391.97164508,0
+RNP.US,D,20100428,000000,5.15454,5.17199,5.09021,5.11483,286172.78976443,0
+RNP.US,D,20100429,000000,5.1261,5.27338,5.1261,5.26913,449690.0359111,0
+RNP.US,D,20100430,000000,5.23678,5.28557,5.13873,5.15128,474748.75452994,0
+RNP.US,D,20100503,000000,5.1628,5.28557,5.1628,5.28157,271334.99959274,0
+RNP.US,D,20100504,000000,5.21224,5.24503,5.143,5.1628,395282.6041556,0
+RNP.US,D,20100505,000000,5.07759,5.143,5.00516,5.05359,556542.59561882,0
+RNP.US,D,20100506,000000,4.99698,5.04087,3.88684,4.42746,3513591.3540078,0
+RNP.US,D,20100507,000000,4.5862,4.6428,4.45226,4.5334,1275028.6323148,0
+RNP.US,D,20100510,000000,4.86643,4.86643,4.78519,4.86643,954765.90407192,0
+RNP.US,D,20100511,000000,4.86241,4.91938,4.79328,4.87859,364819.02071454,0
+RNP.US,D,20100512,000000,4.88296,4.97255,4.88296,4.93565,353543.75292718,0
+RNP.US,D,20100513,000000,4.97255,4.97255,4.87859,4.89514,264773.44307267,0
+RNP.US,D,20100514,000000,4.86241,4.87859,4.67552,4.75694,355310.15651905,0
+RNP.US,D,20100517,000000,4.78111,4.80572,4.63081,4.75694,455545.03099444,0
+RNP.US,D,20100518,000000,4.7772,4.80572,4.62272,4.63081,308487.80486022,0
+RNP.US,D,20100519,000000,4.60266,4.66752,4.46,4.57774,572112.26017593,0
+RNP.US,D,20100520,000000,4.48454,4.48454,4.29346,4.33395,539941.70354421,0
+RNP.US,D,20100521,000000,4.24018,4.43955,4.15097,4.42746,532050.66693756,0
+RNP.US,D,20100524,000000,4.41521,4.48026,4.34604,4.34604,472690.7017469,0
+RNP.US,D,20100525,000000,4.20821,4.37486,4.11462,4.37486,537344.37489824,0
+RNP.US,D,20100526,000000,4.42746,4.50487,4.34604,4.35449,416311.06112122,0
+RNP.US,D,20100527,000000,4.42746,4.57394,4.41956,4.56993,304516.97360822,0
+RNP.US,D,20100528,000000,4.54566,4.57774,4.51687,4.54922,281821.16371941,0
+RNP.US,D,20100601,000000,4.45226,4.54148,4.45226,4.46835,251685.54804807,0
+RNP.US,D,20100602,000000,4.52087,4.54922,4.42746,4.54922,225924.67024443,0
+RNP.US,D,20100603,000000,4.55367,4.57394,4.50079,4.53703,345779.28106387,0
+RNP.US,D,20100604,000000,4.46,4.48833,4.3139,4.33395,359464.78178964,0
+RNP.US,D,20100607,000000,4.33832,4.41956,4.3096,4.32179,292530.74213217,0
+RNP.US,D,20100608,000000,4.3504,4.3952,4.24492,4.3952,350601.94806672,0
+RNP.US,D,20100609,000000,4.40275,4.50079,4.38664,4.39085,446921.01943936,0
+RNP.US,D,20100610,000000,4.44383,4.57394,4.44383,4.57394,163032.99843299,0
+RNP.US,D,20100611,000000,4.50079,4.60674,4.49252,4.60266,206117.83819279,0
+RNP.US,D,20100614,000000,4.65907,4.69559,4.61446,4.6428,217578.00056171,0
+RNP.US,D,20100615,000000,4.71205,4.76083,4.66752,4.73712,199261.33079258,0
+RNP.US,D,20100616,000000,4.69205,4.76902,4.65525,4.68359,290586.04733665,0
+RNP.US,D,20100617,000000,4.72449,4.72449,4.63463,4.68359,128637.10344444,0
+RNP.US,D,20100618,000000,4.68795,4.72449,4.65907,4.66752,222548.14300463,0
+RNP.US,D,20100621,000000,4.65144,4.67552,4.52087,4.5334,310924.45131028,0
+RNP.US,D,20100622,000000,4.5334,4.54922,4.39921,4.40275,491928.54273498,0
+RNP.US,D,20100623,000000,4.39921,4.49252,4.38266,4.45563,466068.61426261,0
+RNP.US,D,20100624,000000,4.42328,4.43955,4.33395,4.35449,448304.42711226,0
+RNP.US,D,20100625,000000,4.38664,4.46835,4.3504,4.46416,401491.98052027,0
+RNP.US,D,20100628,000000,4.42328,4.46416,4.3952,4.41956,345629.60449783,0
+RNP.US,D,20100629,000000,4.38266,4.38266,4.28917,4.3139,356526.27861812,0
+RNP.US,D,20100630,000000,4.34914,4.36558,4.27299,4.29434,415970.98715866,0
+RNP.US,D,20100701,000000,4.27299,4.28099,4.15951,4.26882,467683.14016248,0
+RNP.US,D,20100702,000000,4.25255,4.29753,4.19231,4.2123,442285.44814407,0
+RNP.US,D,20100706,000000,4.24882,4.29753,4.14297,4.15951,407318.36096599,0
+RNP.US,D,20100707,000000,4.14297,4.34604,4.14297,4.34604,307714.10908135,0
+RNP.US,D,20100708,000000,4.35868,4.41147,4.32633,4.38266,432049.11181512,0
+RNP.US,D,20100709,000000,4.3504,4.45226,4.3504,4.45226,299381.74671747,0
+RNP.US,D,20100712,000000,4.43583,4.50079,4.41147,4.50079,344629.19274393,0
+RNP.US,D,20100713,000000,4.5334,4.61891,4.52514,4.60266,320078.93422442,0
+RNP.US,D,20100714,000000,4.55801,4.59402,4.51288,4.55367,319262.31648912,0
+RNP.US,D,20100715,000000,4.59029,4.59029,4.44383,4.56576,274121.62507225,0
+RNP.US,D,20100716,000000,4.56167,4.56167,4.41147,4.43955,383436.14417874,0
+RNP.US,D,20100719,000000,4.47643,4.51687,4.40275,4.49652,245925.20138149,0
+RNP.US,D,20100720,000000,4.44791,4.57774,4.42328,4.57774,246630.66225525,0
+RNP.US,D,20100721,000000,4.61891,4.62272,4.48454,4.51288,443526.88319182,0
+RNP.US,D,20100722,000000,4.59402,4.6796,4.56167,4.6718,605778.48190506,0
+RNP.US,D,20100723,000000,4.64689,4.69995,4.58191,4.69995,313402.91915386,0
+RNP.US,D,20100726,000000,4.71614,4.80172,4.66752,4.80172,518574.27317904,0
+RNP.US,D,20100727,000000,4.8178,4.83007,4.68359,4.7484,489161.7273892,0
+RNP.US,D,20100728,000000,4.73712,4.78519,4.72831,4.75694,252568.19956252,0
+RNP.US,D,20100729,000000,4.77301,4.80172,4.69559,4.75294,301392.47529213,0
+RNP.US,D,20100730,000000,4.72041,4.7772,4.69205,4.76083,354604.69564529,0
+RNP.US,D,20100802,000000,4.80572,4.89114,4.80572,4.89114,485790.70296436,0
+RNP.US,D,20100803,000000,4.88296,4.88296,4.8178,4.85824,238045.17040469,0
+RNP.US,D,20100804,000000,4.87097,4.87469,4.83824,4.87469,203500.69941306,0
+RNP.US,D,20100805,000000,4.85043,4.87097,4.81399,4.83399,229061.27475334,0
+RNP.US,D,20100806,000000,4.79755,4.83399,4.75694,4.83399,328927.46062855,0
+RNP.US,D,20100809,000000,4.84608,4.89514,4.8178,4.88668,338743.38189701,0
+RNP.US,D,20100810,000000,4.85442,4.91122,4.83824,4.88668,515125.1087822,0
+RNP.US,D,20100811,000000,4.83824,4.83824,4.76483,4.80172,629847.79439985,0
+RNP.US,D,20100812,000000,4.76483,4.83007,4.76483,4.78111,287003.71481856,0
+RNP.US,D,20100813,000000,4.80172,4.83007,4.78519,4.80572,202310.99082564,0
+RNP.US,D,20100816,000000,4.78955,4.84608,4.76483,4.79755,194351.71931387,0
+RNP.US,D,20100817,000000,4.83399,4.90332,4.79755,4.88296,332679.27984641,0
+RNP.US,D,20100818,000000,4.90332,4.91122,4.84216,4.91122,227947.50501192,0
+RNP.US,D,20100819,000000,4.91122,4.91122,4.77301,4.84216,646931.83362514,0
+RNP.US,D,20100820,000000,4.83824,4.83824,4.78955,4.82181,295833.53165193,0
+RNP.US,D,20100823,000000,4.85442,4.87469,4.78111,4.78111,316937.92746355,0
+RNP.US,D,20100824,000000,4.75694,4.8178,4.69559,4.76083,428876.18872766,0
+RNP.US,D,20100825,000000,4.71205,4.84608,4.71205,4.83399,348717.78423539,0
+RNP.US,D,20100826,000000,4.84608,4.89114,4.79755,4.82589,280928.60713812,0
+RNP.US,D,20100827,000000,4.84216,4.88668,4.74486,4.88296,255620.06072156,0
+RNP.US,D,20100830,000000,4.86643,4.89514,4.83007,4.83399,313900.37362333,0
+RNP.US,D,20100831,000000,4.8228,4.88532,4.81489,4.87651,272195.63984746,0
+RNP.US,D,20100901,000000,4.91122,5.02515,4.89914,5.02515,445452.8684166,0
+RNP.US,D,20100902,000000,5.00516,5.06585,5.00516,5.06585,285887.74395117,0
+RNP.US,D,20100903,000000,5.07759,5.13019,5.06585,5.11483,306891.98853112,0
+RNP.US,D,20100907,000000,5.08184,5.08613,5.02971,5.04889,314216.23520019,0
+RNP.US,D,20100908,000000,5.04533,5.09412,5.04533,5.05359,357769.91479185,0
+RNP.US,D,20100909,000000,5.1191,5.1261,5.03379,5.07359,454261.77455323,0
+RNP.US,D,20100910,000000,5.09793,5.10612,5.05741,5.06885,297631.85157038,0
+RNP.US,D,20100913,000000,5.1261,5.14772,5.10612,5.14772,259317.95235311,0
+RNP.US,D,20100914,000000,5.13873,5.17989,5.10166,5.15454,255377.93686472,0
+RNP.US,D,20100915,000000,5.1628,5.17599,5.11483,5.17599,362468.21817733,0
+RNP.US,D,20100916,000000,5.32255,5.34599,5.23232,5.34599,1339796.7640167,0
+RNP.US,D,20100917,000000,5.36771,5.4156,5.31373,5.40715,816035.53748665,0
+RNP.US,D,20100920,000000,5.47638,5.54172,5.4244,5.52908,995111.44256056,0
+RNP.US,D,20100921,000000,5.56607,5.59032,5.47638,5.54609,933275.21065233,0
+RNP.US,D,20100922,000000,5.45556,5.45556,5.3348,5.36771,550197.8500069,0
+RNP.US,D,20100923,000000,5.31373,5.3508,5.20471,5.22469,673679.91642686,0
+RNP.US,D,20100924,000000,5.25303,5.31373,5.2285,5.29385,397146.95785318,0
+RNP.US,D,20100927,000000,5.33045,5.33045,5.24896,5.30155,458880.83740375,0
+RNP.US,D,20100928,000000,5.30155,5.30155,5.25704,5.2893,468058.43214057,0
+RNP.US,D,20100929,000000,5.26086,5.29385,5.24503,5.29385,347337.67825146,0
+RNP.US,D,20100930,000000,5.33808,5.37415,5.28721,5.32881,668041.73225169,0
+RNP.US,D,20101001,000000,5.34172,5.37915,5.30655,5.37461,449002.18404511,0
+RNP.US,D,20101004,000000,5.3508,5.37007,5.33873,5.36327,465669.10989884,0
+RNP.US,D,20101005,000000,5.38688,5.4156,5.38688,5.40715,645071.88217948,0
+RNP.US,D,20101006,000000,5.39142,5.43148,5.3588,5.39142,590622.62903053,0
+RNP.US,D,20101007,000000,5.39524,5.43976,5.39142,5.4244,347453.23736494,0
+RNP.US,D,20101008,000000,5.44821,5.47192,5.40715,5.47192,428902.60223933,0
+RNP.US,D,20101011,000000,5.48093,5.5496,5.46084,5.52445,580940.97644633,0
+RNP.US,D,20101012,000000,5.53372,5.5496,5.49227,5.54609,418940.30609378,0
+RNP.US,D,20101013,000000,5.56607,5.63137,5.55724,5.59415,563804.11019773,0
+RNP.US,D,20101014,000000,5.61503,5.61503,5.49227,5.52908,528697.25152047,0
+RNP.US,D,20101015,000000,5.54172,5.57452,5.43585,5.48891,621847.80205764,0
+RNP.US,D,20101018,000000,5.46839,5.48891,5.44313,5.48891,430020.77423267,0
+RNP.US,D,20101019,000000,5.46084,5.49227,5.42722,5.46365,382410.41947617,0
+RNP.US,D,20101020,000000,5.48891,5.61503,5.46084,5.5826,517202.97169899,0
+RNP.US,D,20101021,000000,5.59415,5.61503,5.57452,5.60622,488236.15391833,0
+RNP.US,D,20101022,000000,5.62266,5.63957,5.58587,5.62266,201295.17118995,0
+RNP.US,D,20101025,000000,5.63137,5.69217,5.61867,5.67973,339004.21532459,0
+RNP.US,D,20101026,000000,5.66838,5.67973,5.61503,5.65919,416092.04908708,0
+RNP.US,D,20101027,000000,5.6471,5.66838,5.56607,5.58587,624303.15807848,0
+RNP.US,D,20101028,000000,5.59878,5.65109,5.57033,5.59032,661469.17010177,0
+RNP.US,D,20101029,000000,5.60214,5.64111,5.54225,5.60622,299621.66944832,0
+RNP.US,D,20101101,000000,5.62692,5.68364,5.60295,5.67973,291753.74466436,0
+RNP.US,D,20101102,000000,5.69217,5.75278,5.69217,5.75278,326884.81572728,0
+RNP.US,D,20101103,000000,5.77686,5.78122,5.71581,5.77686,345828.80639822,0
+RNP.US,D,20101104,000000,5.82603,5.95631,5.78532,5.95196,457425.89313681,0
+RNP.US,D,20101105,000000,5.95196,6.05436,5.90753,6.00919,581018.0158553,0
+RNP.US,D,20101108,000000,6.01382,6.01382,5.89845,5.93541,626673.77074943,0
+RNP.US,D,20101109,000000,5.9725,5.9725,5.81392,5.85029,426892.97422765,0
+RNP.US,D,20101110,000000,5.85427,5.89253,5.80993,5.87553,446029.56342103,0
+RNP.US,D,20101111,000000,5.86318,5.89253,5.8382,5.85955,325557.53676668,0
+RNP.US,D,20101112,000000,5.85029,5.86608,5.77231,5.77231,361902.52880272,0
+RNP.US,D,20101115,000000,5.76159,5.91633,5.76159,5.87872,642268.7482552,0
+RNP.US,D,20101116,000000,5.8382,5.84274,5.65109,5.76159,933744.0504842,0
+RNP.US,D,20101117,000000,5.79348,5.80166,5.72062,5.75278,243199.10686619,0
+RNP.US,D,20101118,000000,5.78532,5.83375,5.74443,5.77231,363823.01121258,0
+RNP.US,D,20101119,000000,5.76487,5.82183,5.75742,5.79348,391285.35939194,0
+RNP.US,D,20101122,000000,5.78994,5.82603,5.71581,5.78994,268457.02738544,0
+RNP.US,D,20101123,000000,5.75742,5.76876,5.71581,5.74924,259729.56290972,0
+RNP.US,D,20101124,000000,5.73307,5.79348,5.71152,5.79348,372440.41938973,0
+RNP.US,D,20101126,000000,5.75278,5.81392,5.75278,5.80993,85591.883952136,0
+RNP.US,D,20101129,000000,5.77231,5.79348,5.73671,5.78994,309515.73068874,0
+RNP.US,D,20101130,000000,5.73225,5.79348,5.73225,5.78994,276448.21522378,0
+RNP.US,D,20101201,000000,5.79348,5.87872,5.76876,5.87872,728022.41496621,0
+RNP.US,D,20101202,000000,5.85427,5.96068,5.85029,5.95196,313466.75180701,0
+RNP.US,D,20101203,000000,5.95631,6.03247,5.91633,6.02564,356975.30831624,0
+RNP.US,D,20101206,000000,5.98076,6.02564,5.94832,5.98939,475390.38275054,0
+RNP.US,D,20101207,000000,6.01666,6.02937,5.93096,5.96902,398982.69691313,0
+RNP.US,D,20101208,000000,5.98076,5.98076,5.77686,5.80504,369445.78750595,0
+RNP.US,D,20101209,000000,5.84274,5.92725,5.76487,5.92725,395085.60338117,0
+RNP.US,D,20101210,000000,5.94032,5.99385,5.87553,5.88308,482464.8016219,0
+RNP.US,D,20101213,000000,5.89845,5.93541,5.8382,5.8382,397649.9151376,0
+RNP.US,D,20101214,000000,5.81392,5.87872,5.65919,5.688,492040.80015951,0
+RNP.US,D,20101215,000000,5.688,5.69217,5.51781,5.54172,669536.29678612,0
+RNP.US,D,20101216,000000,5.54506,5.66891,5.54506,5.63193,330140.28103866,0
+RNP.US,D,20101217,000000,5.63137,5.688,5.62692,5.67256,285756.77695588,0
+RNP.US,D,20101220,000000,5.67663,5.76487,5.67663,5.76487,290374.7392434,0
+RNP.US,D,20101221,000000,5.76159,5.81392,5.70518,5.70799,370490.22177926,0
+RNP.US,D,20101222,000000,5.61095,5.73307,5.57452,5.72879,569802.17846918,0
+RNP.US,D,20101223,000000,5.67256,5.69581,5.62692,5.67256,277572.99059506,0
+RNP.US,D,20101227,000000,5.62692,5.69217,5.62692,5.65919,189741.46096724,0
+RNP.US,D,20101228,000000,5.65919,5.71152,5.64338,5.69217,260670.54426241,0
+RNP.US,D,20101229,000000,5.67256,5.78695,5.67256,5.75696,374293.76745745,0
+RNP.US,D,20101230,000000,5.77296,5.78695,5.74795,5.78695,210462.86085989,0
+RNP.US,D,20101231,000000,5.81593,5.8249,5.76825,5.81211,140351.49586304,0
+RNP.US,D,20110103,000000,5.8302,5.88308,5.8302,5.85427,387574.26100455,0
+RNP.US,D,20110104,000000,5.85427,5.85427,5.78122,5.85029,376118.50088756,0
+RNP.US,D,20110105,000000,5.84274,5.85955,5.81392,5.85955,396755.15743031,0
+RNP.US,D,20110106,000000,5.85955,5.89253,5.80166,5.83375,368021.65900259,0
+RNP.US,D,20110107,000000,5.86999,5.89253,5.82603,5.84274,230883.80705748,0
+RNP.US,D,20110110,000000,5.81821,5.82183,5.69217,5.71581,683630.10637955,0
+RNP.US,D,20110111,000000,5.71581,5.73924,5.62692,5.67256,828970.45425625,0
+RNP.US,D,20110112,000000,5.72879,5.75278,5.65109,5.67256,365320.87743597,0
+RNP.US,D,20110113,000000,5.69217,5.73671,5.69217,5.73307,207778.58773805,0
+RNP.US,D,20110114,000000,5.71152,5.73307,5.67973,5.72879,240129.63669938,0
+RNP.US,D,20110118,000000,5.72406,5.73307,5.67663,5.69581,360837.18383268,0
+RNP.US,D,20110119,000000,5.69217,5.72062,5.65109,5.65919,235783.51346931,0
+RNP.US,D,20110120,000000,5.66838,5.70045,5.65109,5.69217,171092.42117646,0
+RNP.US,D,20110121,000000,5.70518,5.75278,5.69581,5.75278,257675.91237861,0
+RNP.US,D,20110124,000000,5.73671,5.82603,5.72406,5.81821,309791.97199813,0
+RNP.US,D,20110125,000000,5.80993,5.82183,5.78122,5.82183,202407.84036838,0
+RNP.US,D,20110126,000000,5.83375,5.88308,5.80166,5.84656,301494.82764979,0
+RNP.US,D,20110127,000000,5.86999,5.89517,5.85427,5.86608,369692.31361471,0
+RNP.US,D,20110128,000000,5.86999,5.88772,5.75742,5.76876,294184.88829952,0
+RNP.US,D,20110131,000000,5.8382,5.84274,5.80239,5.84274,287294.26344676,0
+RNP.US,D,20110201,000000,5.84656,5.96068,5.84274,5.96068,511115.75782571,0
+RNP.US,D,20110202,000000,5.91633,5.96068,5.91633,5.95196,458405.39419397,0
+RNP.US,D,20110203,000000,5.96068,5.9725,5.91633,5.95631,290111.70468985,0
+RNP.US,D,20110204,000000,5.9725,5.98939,5.89253,5.96358,329565.78716018,0
+RNP.US,D,20110207,000000,5.99385,5.99385,5.92307,5.94032,426153.39590132,0
+RNP.US,D,20110208,000000,5.96068,5.97649,5.93541,5.96902,261481.6591828,0
+RNP.US,D,20110209,000000,5.95196,5.96902,5.91633,5.95196,248149.43917538,0
+RNP.US,D,20110210,000000,5.94832,6.00919,5.91979,6.00919,241092.62931178,0
+RNP.US,D,20110211,000000,5.99385,6.10743,5.98939,6.09497,356552.69212976,0
+RNP.US,D,20110214,000000,6.11768,6.26107,6.11006,6.24099,638133.93311836,0
+RNP.US,D,20110215,000000,6.24935,6.26107,6.18512,6.22744,393452.36791056,0
+RNP.US,D,20110216,000000,6.20275,6.23689,6.12132,6.17501,428638.46712279,0
+RNP.US,D,20110218,000000,6.16939,6.24935,6.16939,6.24099,268855.43118622,0
+RNP.US,D,20110222,000000,6.20275,6.21672,6.07417,6.09852,350038.45981808,0
+RNP.US,D,20110223,000000,6.09497,6.12649,6.0042,6.04045,288362.91010576,0
+RNP.US,D,20110224,000000,6.02564,6.07417,5.99801,6.0609,255961.23524706,0
+RNP.US,D,20110225,000000,6.0789,6.12132,6.06989,6.12132,200999.11974682,0
+RNP.US,D,20110228,000000,6.1325,6.19919,6.1325,6.19919,269503.66278472,0
+RNP.US,D,20110301,000000,6.19919,6.21672,6.12022,6.14149,251573.29062353,0
+RNP.US,D,20110302,000000,6.14149,6.1544,6.11242,6.13313,135724.72907162,0
+RNP.US,D,20110303,000000,6.15875,6.20764,6.1544,6.17875,221849.28550879,0
+RNP.US,D,20110304,000000,6.196,6.19919,6.13731,6.15875,188054.29791035,0
+RNP.US,D,20110307,000000,6.1931,6.21227,6.09852,6.11768,270081.45835215,0
+RNP.US,D,20110308,000000,6.12132,6.1643,6.09852,6.16039,564598.71667333,0
+RNP.US,D,20110309,000000,6.15875,6.20764,6.14548,6.20275,230860.69523478,0
+RNP.US,D,20110310,000000,6.1712,6.17458,6.1245,6.1544,224373.97699773,0
+RNP.US,D,20110311,000000,6.11242,6.19919,6.11242,6.19919,171639.40098031,0
+RNP.US,D,20110314,000000,6.16367,6.18429,6.10806,6.1712,200465.34669882,0
+RNP.US,D,20110315,000000,5.99738,6.12022,5.93378,6.10478,350382.93603257,0
+RNP.US,D,20110316,000000,6.10806,6.13313,5.99738,6.02627,300860.90337008,0
+RNP.US,D,20110317,000000,6.10743,6.14149,6.06416,6.14149,220162.12245188,0
+RNP.US,D,20110318,000000,6.1544,6.19919,6.1544,6.19919,263058.76594113,0
+RNP.US,D,20110321,000000,6.22027,6.25697,6.12886,6.21672,853430.46661095,0
+RNP.US,D,20110322,000000,6.22809,6.26172,6.16804,6.23171,305746.30246312,0
+RNP.US,D,20110323,000000,6.23689,6.24162,6.1712,6.22809,400578.51324225,0
+RNP.US,D,20110324,000000,6.23689,6.26172,6.18811,6.22027,195004.35316434,0
+RNP.US,D,20110325,000000,6.196,6.21672,6.15875,6.17875,315236.45708783,0
+RNP.US,D,20110328,000000,6.196,6.22027,6.196,6.196,263910.60169196,0
+RNP.US,D,20110329,000000,6.18811,6.23689,6.18811,6.22809,241820.10144526,0
+RNP.US,D,20110330,000000,6.26172,6.27079,6.19246,6.24979,259087.93468912,0
+RNP.US,D,20110331,000000,6.24935,6.36047,6.24935,6.30605,394077.48768637,0
+RNP.US,D,20110401,000000,6.34574,6.41072,6.3325,6.40272,344542.24826806,0
+RNP.US,D,20110404,000000,6.41072,6.44515,6.37527,6.44515,270510.67791653,0
+RNP.US,D,20110405,000000,6.41417,6.47141,6.39019,6.47141,333402.34972795,0
+RNP.US,D,20110406,000000,6.48569,6.48569,6.378,6.40272,251152.87556304,0
+RNP.US,D,20110407,000000,6.38282,6.40699,6.3074,6.35074,224992.49339562,0
+RNP.US,D,20110408,000000,6.378,6.378,6.30287,6.36238,182203.70507895,0
+RNP.US,D,20110411,000000,6.34574,6.36611,6.24162,6.27079,281309.40193111,0
+RNP.US,D,20110412,000000,6.23171,6.27405,6.16804,6.25697,337946.57429543,0
+RNP.US,D,20110413,000000,6.26172,6.27933,6.22027,6.24162,179133.13434916,0
+RNP.US,D,20110414,000000,6.18429,6.31141,6.17875,6.31141,286460.03670368,0
+RNP.US,D,20110415,000000,6.29524,6.35521,6.28777,6.3325,179432.48748123,0
+RNP.US,D,20110418,000000,6.30287,6.34041,6.27079,6.34041,237534.50917938,0
+RNP.US,D,20110419,000000,6.32413,6.35893,6.29833,6.35521,207191.98766673,0
+RNP.US,D,20110420,000000,6.39255,6.41762,6.34574,6.40272,254540.40843267,0
+RNP.US,D,20110421,000000,6.41417,6.44515,6.40272,6.44515,281591.14605544,0
+RNP.US,D,20110425,000000,6.44935,6.48569,6.41417,6.48569,283109.92297555,0
+RNP.US,D,20110426,000000,6.49031,6.53085,6.42698,6.48132,457037.39440289,0
+RNP.US,D,20110427,000000,6.52656,6.52656,6.44134,6.50876,316942.3297155,0
+RNP.US,D,20110428,000000,6.50876,6.5532,6.49378,6.53556,254220.14460387,0
+RNP.US,D,20110429,000000,6.55401,6.62188,6.51702,6.60017,324831.16519619,0
+RNP.US,D,20110502,000000,6.61444,6.64797,6.56729,6.61807,293851.41771488,0
+RNP.US,D,20110503,000000,6.60154,6.6267,6.51368,6.59682,268160.97594233,0
+RNP.US,D,20110504,000000,6.59191,6.59191,6.51838,6.56729,174889.36347676,0
+RNP.US,D,20110505,000000,6.51368,6.56729,6.49722,6.53885,189378.27518201,0
+RNP.US,D,20110506,000000,6.57363,6.58528,6.51838,6.56729,175479.26523703,0
+RNP.US,D,20110509,000000,6.58209,6.58528,6.54891,6.57817,186812.8628626,0
+RNP.US,D,20110510,000000,6.60154,6.62108,6.58528,6.61807,201513.0826611,0
+RNP.US,D,20110511,000000,6.61053,6.61053,6.57363,6.60644,256044.87803398,0
+RNP.US,D,20110512,000000,6.59191,6.66921,6.56274,6.66921,312780.00050401,0
+RNP.US,D,20110513,000000,6.6854,6.68838,6.62108,6.65223,162615.88506147,0
+RNP.US,D,20110516,000000,6.65796,6.68838,6.65223,6.67731,209909.27767814,0
+RNP.US,D,20110517,000000,6.65796,6.66495,6.60154,6.63496,203534.81686561,0
+RNP.US,D,20110518,000000,6.65223,6.71457,6.6436,6.71457,245179.01967727,0
+RNP.US,D,20110519,000000,6.73392,6.79097,6.7202,6.79097,310523.84638355,0
+RNP.US,D,20110520,000000,6.80026,6.88793,6.79097,6.87494,442366.889805,0
+RNP.US,D,20110523,000000,6.83086,6.93455,6.81015,6.90819,593093.39293318,0
+RNP.US,D,20110524,000000,6.92627,6.92627,6.86294,6.88702,350345.51689106,0
+RNP.US,D,20110525,000000,6.86512,6.90319,6.83451,6.89429,319270.02043001,0
+RNP.US,D,20110526,000000,6.90319,7.02595,6.88475,7.01614,456936.14260822,0
+RNP.US,D,20110527,000000,7.03048,7.08502,6.99824,7.06721,342663.58725166,0
+RNP.US,D,20110531,000000,7.07957,7.13391,7.03612,7.091,381504.65613902,0
+RNP.US,D,20110601,000000,7.06003,7.11163,6.94819,6.98552,307452.17509077,0
+RNP.US,D,20110602,000000,6.9658,7.01614,6.87402,6.91391,286483.14852638,0
+RNP.US,D,20110603,000000,6.85957,6.91,6.77072,6.80506,357592.72415117,0
+RNP.US,D,20110606,000000,6.81505,6.83086,6.65796,6.66921,252937.98872566,0
+RNP.US,D,20110607,000000,6.67876,6.83451,6.67876,6.78762,357515.68474217,0
+RNP.US,D,20110608,000000,6.76291,6.77781,6.66132,6.66132,224220.99874273,0
+RNP.US,D,20110609,000000,6.67876,6.86294,6.66986,6.69021,399813.62196727,0
+RNP.US,D,20110610,000000,6.69785,6.69785,6.43198,6.50613,375890.68434953,0
+RNP.US,D,20110613,000000,6.5343,6.58472,6.4377,6.47532,296958.3070232,0
+RNP.US,D,20110614,000000,6.54245,6.59191,6.52466,6.58472,230242.17883688,0
+RNP.US,D,20110615,000000,6.57283,6.58172,6.45042,6.50266,214767.16269654,0
+RNP.US,D,20110616,000000,6.5343,6.566,6.43198,6.50613,245708.39047334,0
+RNP.US,D,20110617,000000,6.55175,6.57746,6.4994,6.55737,231278.90916929,0
+RNP.US,D,20110620,000000,6.566,6.6267,6.54245,6.61444,218514.57966245,0
+RNP.US,D,20110621,000000,6.65796,6.76291,6.64414,6.7588,224936.36468336,0
+RNP.US,D,20110622,000000,6.7588,6.83451,6.73991,6.7839,213472.90062547,0
+RNP.US,D,20110623,000000,6.72501,6.7373,6.61444,6.71656,245078.86844557,0
+RNP.US,D,20110624,000000,6.71184,6.75336,6.66132,6.69785,157656.7482484,0
+RNP.US,D,20110627,000000,6.67876,6.76291,6.66568,6.69021,215516.64608971,0
+RNP.US,D,20110628,000000,6.73327,6.81442,6.69431,6.81442,243557.8903995,0
+RNP.US,D,20110629,000000,6.81442,6.90074,6.81442,6.85957,158273.06352035,0
+RNP.US,D,20110630,000000,6.92482,6.95708,6.80506,6.85768,283763.65738899,0
+RNP.US,D,20110701,000000,6.88475,7.07475,6.87966,7.04757,537517.16328696,0
+RNP.US,D,20110705,000000,7.00587,7.16415,6.9816,7.13935,291633.78329893,0
+RNP.US,D,20110706,000000,7.13935,7.15225,6.9549,7.03396,346671.83764517,0
+RNP.US,D,20110707,000000,7.09502,7.15924,7.05548,7.12426,243213.41418502,0
+RNP.US,D,20110708,000000,7.08502,7.14462,6.99269,7.14462,169970.94749415,0
+RNP.US,D,20110711,000000,7.04757,7.06721,6.99824,7.06238,154174.56696202,0
+RNP.US,D,20110712,000000,7.02523,7.07475,7.00587,7.05094,152560.04106216,0
+RNP.US,D,20110713,000000,7.06003,7.06721,6.99824,7.03396,159598.14135499,0
+RNP.US,D,20110714,000000,7.05548,7.05548,6.97724,7.02523,121974.29512969,0
+RNP.US,D,20110715,000000,7.06721,7.08155,6.97724,7.08155,283749.35007018,0
+RNP.US,D,20110718,000000,7.06003,7.07475,6.89565,6.96089,227621.7383682,0
+RNP.US,D,20110719,000000,6.96488,7.01915,6.93309,6.96799,206050.70385068,0
+RNP.US,D,20110720,000000,6.99824,7.09502,6.99269,7.05548,152225.46991454,0
+RNP.US,D,20110721,000000,7.091,7.14462,7.01915,7.08155,233963.18229115,0
+RNP.US,D,20110722,000000,7.09801,7.13316,7.06721,7.10872,175385.71738324,0
+RNP.US,D,20110725,000000,7.03749,7.08155,6.9816,6.99269,196372.3529554,0
+RNP.US,D,20110726,000000,7.01723,7.02223,6.89501,6.96145,218649.94890968,0
+RNP.US,D,20110727,000000,6.9549,6.95863,6.65796,6.72292,384000.73299033,0
+RNP.US,D,20110728,000000,6.7379,6.75373,6.579,6.61953,216537.96854033,0
+RNP.US,D,20110729,000000,6.50613,6.52466,6.23689,6.50613,652213.43539296,0
+RNP.US,D,20110801,000000,6.66132,6.69021,6.53702,6.61444,275546.85413859,0
+RNP.US,D,20110802,000000,6.59326,6.67731,6.50613,6.53492,274250.39094156,0
+RNP.US,D,20110803,000000,6.55175,6.56119,6.36546,6.49105,395575.35390976,0
+RNP.US,D,20110804,000000,6.41072,6.45042,6.12813,6.13678,497572.22972507,0
+RNP.US,D,20110805,000000,6.13678,6.20837,5.7776,5.98458,876223.12604245,0
+RNP.US,D,20110808,000000,5.51609,5.697,5.21551,5.2285,1266732.5885293,0
+RNP.US,D,20110809,000000,5.19843,5.7089,5.11429,5.7089,716090.11107648,0
+RNP.US,D,20110810,000000,5.64647,5.83266,5.43532,5.5956,512618.02630104,0
+RNP.US,D,20110811,000000,5.62158,5.98076,5.6174,5.86256,842863.96138632,0
+RNP.US,D,20110812,000000,5.95523,5.99385,5.86256,5.96259,424897.65353477,0
+RNP.US,D,20110815,000000,6.01438,6.29286,6.01438,6.21672,409014.32852678,0
+RNP.US,D,20110816,000000,6.12813,6.2211,6.12813,6.16367,234977.90136386,0
+RNP.US,D,20110817,000000,6.20837,6.23824,6.09079,6.19656,219525.9970462,0
+RNP.US,D,20110818,000000,6.0877,6.10743,5.84146,5.93859,361933.34456631,0
+RNP.US,D,20110819,000000,5.78695,5.93859,5.76876,5.84146,352210.97115163,0
+RNP.US,D,20110822,000000,5.99875,5.99875,5.75696,5.79405,214186.06544014,0
+RNP.US,D,20110823,000000,5.84547,5.94687,5.77296,5.93859,214279.61329392,0
+RNP.US,D,20110824,000000,5.93859,6.02764,5.87553,6.00993,234490.35196125,0
+RNP.US,D,20110825,000000,6.05318,6.05318,5.89971,5.96259,230115.61409353,0
+RNP.US,D,20110826,000000,5.94287,6.01783,5.86573,6.01783,184207.83027571,0
+RNP.US,D,20110829,000000,6.04382,6.15386,6.04382,6.12813,212314.00780165,0
+RNP.US,D,20110830,000000,6.12312,6.18811,6.0877,6.15386,182211.40901987,0
+RNP.US,D,20110831,000000,6.21363,6.28879,6.20336,6.23,291880.30940771,0
+RNP.US,D,20110901,000000,6.23824,6.27289,6.16367,6.19919,193711.19165626,0
+RNP.US,D,20110902,000000,6.12378,6.17347,6.09913,6.11605,137667.22274118,0
+RNP.US,D,20110906,000000,5.93378,6.11133,5.90815,6.08344,183786.31465224,0
+RNP.US,D,20110907,000000,6.16939,6.24099,6.11133,6.24099,174988.41414546,0
+RNP.US,D,20110908,000000,6.1643,6.23118,6.15013,6.19384,145866.41698382,0
+RNP.US,D,20110909,000000,6.12312,6.15013,5.93923,6.02564,277054.62542884,0
+RNP.US,D,20110912,000000,5.90815,5.99511,5.87464,5.99511,207885.34234765,0
+RNP.US,D,20110913,000000,5.97731,6.01639,5.91316,6.00701,147649.32902048,0
+RNP.US,D,20110914,000000,6.01255,6.0679,5.92234,6.02974,180837.90641384,0
+RNP.US,D,20110915,000000,6.04663,6.09913,6.02083,6.09043,187065.99234928,0
+RNP.US,D,20110916,000000,6.11905,6.12886,6.03682,6.08344,232956.16715931,0
+RNP.US,D,20110919,000000,6.04182,6.14548,6.02974,6.11133,190992.80108186,0
+RNP.US,D,20110920,000000,6.15493,6.16939,6.0679,6.11905,152315.71607936,0
+RNP.US,D,20110921,000000,6.10743,6.10743,5.83538,5.84781,199672.9413492,0
+RNP.US,D,20110922,000000,5.76314,5.76314,5.61095,5.64111,304791.01379162,0
+RNP.US,D,20110923,000000,5.64603,5.64603,5.55842,5.59378,426442.84396654,0
+RNP.US,D,20110926,000000,5.62384,5.67973,5.55433,5.67973,305942.20267455,0
+RNP.US,D,20110927,000000,5.83538,5.83538,5.72734,5.72734,303195.19746252,0
+RNP.US,D,20110928,000000,5.7795,5.78857,5.62811,5.65002,161844.39040857,0
+RNP.US,D,20110929,000000,5.74924,5.74924,5.61931,5.67601,188349.24879048,0
+RNP.US,D,20110930,000000,5.63348,5.67018,5.54462,5.54909,322431.93788759,0
+RNP.US,D,20111003,000000,5.53761,5.58069,5.32209,5.3348,452913.58489589,0
+RNP.US,D,20111004,000000,5.19243,5.28312,4.86886,5.25704,1395249.7306086,0
+RNP.US,D,20111005,000000,5.20979,5.36534,5.1709,5.34718,548101.27751935,0
+RNP.US,D,20111006,000000,5.3,5.41213,5.24441,5.41213,308147.73089767,0
+RNP.US,D,20111007,000000,5.4296,5.46084,5.28721,5.31274,205560.95332208,0
+RNP.US,D,20111010,000000,5.36534,5.55433,5.36534,5.55433,318778.06877547,0
+RNP.US,D,20111011,000000,5.49409,5.54225,5.44703,5.47755,195151.82860439,0
+RNP.US,D,20111012,000000,5.50264,5.60214,5.49409,5.5467,222661.50099213,0
+RNP.US,D,20111013,000000,5.51091,5.56787,5.4296,5.55842,316866.39086949,0
+RNP.US,D,20111014,000000,5.62811,5.7089,5.60622,5.70635,241390.88188087,0
+RNP.US,D,20111017,000000,5.697,5.697,5.5467,5.58924,173422.31301696,0
+RNP.US,D,20111018,000000,5.61503,5.81821,5.58458,5.78411,185280.87918667,0
+RNP.US,D,20111019,000000,5.78411,5.81821,5.697,5.71834,193983.03071371,0
+RNP.US,D,20111020,000000,5.71834,5.74924,5.62811,5.73579,147165.0813068,0
+RNP.US,D,20111021,000000,5.80939,5.83538,5.76998,5.82238,240237.49187199,0
+RNP.US,D,20111024,000000,5.8391,5.95631,5.80939,5.94749,195243.1753322,0
+RNP.US,D,20111025,000000,5.88772,5.89971,5.81821,5.84781,178434.27685333,0
+RNP.US,D,20111026,000000,5.91316,5.92932,5.81392,5.92932,223779.6729855,0
+RNP.US,D,20111027,000000,6.11133,6.1643,6.00701,6.11905,395775.65637314,0
+RNP.US,D,20111028,000000,6.09497,6.14548,6.0679,6.12312,141191.22542104,0
+RNP.US,D,20111031,000000,6.10606,6.196,6.05745,6.16992,300141.13517752,0
+RNP.US,D,20111101,000000,6.09043,6.15949,6.04663,6.12886,224864.8280893,0
+RNP.US,D,20111102,000000,6.24099,6.24099,5.98256,6.05745,452692.3717358,0
+RNP.US,D,20111103,000000,6.12312,6.15493,6.01255,6.15013,217922.4767762,0
+RNP.US,D,20111104,000000,6.12886,6.12886,6.02865,6.11187,159442.96197402,0
+RNP.US,D,20111107,000000,6.11905,6.15013,6.08697,6.10743,180715.74392244,0
+RNP.US,D,20111108,000000,6.12312,6.17275,6.06363,6.14149,183513.37503183,0
+RNP.US,D,20111109,000000,6.0679,6.1325,6.03682,6.03682,286662.54029302,0
+RNP.US,D,20111110,000000,6.11905,6.15013,6.01255,6.03682,203442.36957483,0
+RNP.US,D,20111111,000000,6.11551,6.18546,6.09497,6.1325,228534.10508324,0
+RNP.US,D,20111114,000000,6.14149,6.14149,6.02083,6.06363,233167.47525257,0
+RNP.US,D,20111115,000000,6.02564,6.10288,6.00039,6.10288,226662.04744476,0
+RNP.US,D,20111116,000000,6.0679,6.12886,6.05745,6.11133,142269.77714691,0
+RNP.US,D,20111117,000000,6.09913,6.17275,6.02564,6.07362,228868.67623086,0
+RNP.US,D,20111118,000000,6.10743,6.10743,6.01639,6.0679,142979.64027262,0
+RNP.US,D,20111121,000000,6.01639,6.02564,5.93923,6.02564,159346.11243129,0
+RNP.US,D,20111122,000000,6.01639,6.07362,5.98649,6.01255,119849.10800452,0
+RNP.US,D,20111123,000000,5.97731,5.98256,5.84384,5.86863,175484.76805196,0
+RNP.US,D,20111125,000000,5.86199,6.04182,5.8391,5.94333,72790.13530378,0
+RNP.US,D,20111128,000000,6.04182,6.1325,5.98649,6.02564,203357.62622495,0
+RNP.US,D,20111129,000000,6.04663,6.12312,5.94333,5.97367,204661.79336286,0
+RNP.US,D,20111130,000000,6.06026,6.11551,5.98856,6.08497,236856.56238025,0
+RNP.US,D,20111201,000000,6.02974,6.08344,6.00039,6.05118,136699.82787686,0
+RNP.US,D,20111202,000000,6.11605,6.14685,5.94896,5.96669,269174.59445203,0
+RNP.US,D,20111205,000000,6.05954,6.07362,5.9515,6.00039,218911.88290025,0
+RNP.US,D,20111206,000000,5.99801,6.01928,5.89253,5.95686,195694.4061563,0
+RNP.US,D,20111207,000000,5.93497,6.01502,5.92234,5.99801,150630.75414843,0
+RNP.US,D,20111208,000000,5.97557,5.98392,5.9137,5.94441,107682.38419885,0
+RNP.US,D,20111209,000000,5.97066,5.98392,5.89971,5.92997,185460.27095331,0
+RNP.US,D,20111212,000000,5.89253,5.90861,5.8249,5.86863,180177.5686225,0
+RNP.US,D,20111213,000000,5.90353,5.98939,5.83375,5.87408,116107.19385351,0
+RNP.US,D,20111214,000000,5.86472,5.9137,5.84781,5.85619,143682.9000204,0
+RNP.US,D,20111215,000000,5.9137,5.92669,5.88308,5.90353,135856.79662989,0
+RNP.US,D,20111216,000000,5.92669,6.01502,5.92234,6.01502,194585.03866681,0
+RNP.US,D,20111219,000000,6.04045,6.09043,6.00238,6.03128,287356.99553693,0
+RNP.US,D,20111220,000000,6.09913,6.10743,6.06235,6.09913,243452.23635288,0
+RNP.US,D,20111221,000000,6.09043,6.19174,6.07309,6.19174,242669.73607013,0
+RNP.US,D,20111222,000000,6.20336,6.28079,6.13823,6.13823,403120.81373895,0
+RNP.US,D,20111223,000000,6.14685,6.21726,6.12886,6.14276,168932.01603577,0
+RNP.US,D,20111227,000000,6.17758,6.28079,6.13359,6.24935,290871.09314991,0
+RNP.US,D,20111228,000000,6.23,6.26107,6.16566,6.23,131346.68951497,0
+RNP.US,D,20111229,000000,6.23499,6.25697,6.20336,6.21363,163003.2832324,0
+RNP.US,D,20111230,000000,6.25416,6.32976,6.23563,6.24027,293881.13291549,0
+RNP.US,D,20120103,000000,6.32658,6.40699,6.32349,6.40699,246258.67196613,0
+RNP.US,D,20120104,000000,6.3889,6.42353,6.35139,6.42353,216383.88972236,0
+RNP.US,D,20120105,000000,6.4189,6.48214,6.3889,6.48214,245956.0171451,0
+RNP.US,D,20120106,000000,6.48214,6.57498,6.47141,6.55401,353861.81563003,0
+RNP.US,D,20120109,000000,6.55401,6.58392,6.54356,6.54891,168030.65495057,0
+RNP.US,D,20120110,000000,6.60608,6.61053,6.5252,6.54356,252616.62433387,0
+RNP.US,D,20120111,000000,6.54891,6.58392,6.48705,6.5252,162209.77731979,0
+RNP.US,D,20120112,000000,6.53085,6.53085,6.47141,6.50266,167504.58584347,0
+RNP.US,D,20120113,000000,6.57498,6.57498,6.45724,6.47904,197732.6488056,0
+RNP.US,D,20120117,000000,6.50749,6.57363,6.46205,6.47141,221457.48508593,0
+RNP.US,D,20120118,000000,6.46759,6.55401,6.46759,6.49858,186981.24899938,0
+RNP.US,D,20120119,000000,6.53828,6.55909,6.50613,6.53085,174500.86474284,0
+RNP.US,D,20120120,000000,6.53085,6.57498,6.49858,6.54356,190897.05210211,0
+RNP.US,D,20120123,000000,6.54356,6.64533,6.54356,6.64533,276659.52331703,0
+RNP.US,D,20120124,000000,6.6355,6.69785,6.59598,6.69275,197868.01805281,0
+RNP.US,D,20120125,000000,6.70303,6.72292,6.66859,6.72292,247578.24698586,0
+RNP.US,D,20120126,000000,6.76036,6.79269,6.72292,6.79025,354552.96918497,0
+RNP.US,D,20120127,000000,6.76507,6.79269,6.74683,6.76507,226435.33146973,0
+RNP.US,D,20120130,000000,6.74683,6.76791,6.6725,6.74127,136960.66130444,0
+RNP.US,D,20120131,000000,6.77781,6.82588,6.77334,6.82588,209689.16508102,0
+RNP.US,D,20120201,000000,6.83496,6.92064,6.81805,6.92064,259732.86459868,0
+RNP.US,D,20120202,000000,6.93807,6.94263,6.86867,6.90002,185635.26046801,0
+RNP.US,D,20120203,000000,6.94691,6.98787,6.94263,6.9629,217400.80992104,0
+RNP.US,D,20120206,000000,6.94691,6.9658,6.92873,6.9658,154893.23459159,0
+RNP.US,D,20120207,000000,6.94263,6.9658,6.8733,6.92064,299196.85213589,0
+RNP.US,D,20120208,000000,6.95708,6.99197,6.92482,6.99197,219106.68254871,0
+RNP.US,D,20120209,000000,6.98861,7.01142,6.9578,6.99824,263605.74574495,0
+RNP.US,D,20120210,000000,6.97934,6.98787,6.92482,6.95208,286907.96583881,0
+RNP.US,D,20120213,000000,7.01087,7.01087,6.92482,6.93309,189832.80769505,0
+RNP.US,D,20120214,000000,6.93807,6.94263,6.86114,6.94263,223588.17502603,0
+RNP.US,D,20120215,000000,6.97934,6.98305,6.93807,6.95863,263077.47551188,0
+RNP.US,D,20120216,000000,6.97016,6.98305,6.9629,6.9757,119094.1217964,0
+RNP.US,D,20120217,000000,6.99197,7.01087,6.9629,7.01087,144669.00445551,0
+RNP.US,D,20120221,000000,6.99197,6.99197,6.82642,6.86512,322794.02310987,0
+RNP.US,D,20120222,000000,6.89501,6.92064,6.80506,6.92064,262996.03385094,0
+RNP.US,D,20120223,000000,6.92873,6.99197,6.90002,6.95208,276060.81705287,0
+RNP.US,D,20120224,000000,6.99824,7.05548,6.96725,7.05548,222497.51710729,0
+RNP.US,D,20120227,000000,7.03912,7.20557,7.01087,7.14517,235689.96561555,0
+RNP.US,D,20120228,000000,7.12863,7.14517,7.06441,7.11736,216508.25333972,0
+RNP.US,D,20120229,000000,7.09801,7.14298,7.03686,7.03686,214985.07416768,0
+RNP.US,D,20120301,000000,7.07329,7.12426,7.05674,7.06441,165669.94734647,0
+RNP.US,D,20120302,000000,7.04757,7.11083,7.04757,7.08229,162364.95670076,0
+RNP.US,D,20120305,000000,7.07874,7.11736,7.03396,7.04821,257638.4932371,0
+RNP.US,D,20120306,000000,7.00715,7.0274,6.86741,6.88702,246378.63333156,0
+RNP.US,D,20120307,000000,6.92482,6.97153,6.88938,6.96725,117502.70771924,0
+RNP.US,D,20120308,000000,7.01142,7.08583,6.96369,7.08583,212481.29337547,0
+RNP.US,D,20120309,000000,7.10054,7.12163,7.0762,7.08964,127468.30555374,0
+RNP.US,D,20120312,000000,7.10626,7.17942,7.08964,7.16106,248414.67485489,0
+RNP.US,D,20120313,000000,7.18823,7.25564,7.1658,7.25564,181424.50648516,0
+RNP.US,D,20120314,000000,7.26364,7.27,7.13935,7.16106,219667.96967134,0
+RNP.US,D,20120315,000000,7.19297,7.25066,7.11083,7.22375,240807.58349852,0
+RNP.US,D,20120316,000000,7.20651,7.26364,7.13935,7.1658,114433.23755245,0
+RNP.US,D,20120319,000000,7.15389,7.22876,7.10626,7.12363,136346.54715847,0
+RNP.US,D,20120320,000000,7.12163,7.15389,7.08964,7.15389,121882.94840189,0
+RNP.US,D,20120321,000000,7.14462,7.19297,7.11582,7.13935,119871.11926423,0
+RNP.US,D,20120322,000000,7.10626,7.15389,7.0762,7.13935,140498.9713031,0
+RNP.US,D,20120323,000000,7.14462,7.14927,7.09719,7.11582,132671.76734959,0
+RNP.US,D,20120326,000000,7.16106,7.3228,7.14462,7.3228,262824.3460252,0
+RNP.US,D,20120327,000000,7.27972,7.35425,7.25066,7.34043,169033.26783041,0
+RNP.US,D,20120328,000000,7.3228,7.36349,7.21431,7.28509,173398.10063126,0
+RNP.US,D,20120329,000000,7.25066,7.26364,7.1279,7.18823,242904.15598606,0
+RNP.US,D,20120330,000000,7.23376,7.36349,7.22876,7.32678,342714.213149,0
+RNP.US,D,20120402,000000,7.30988,7.37132,7.28509,7.31363,231738.94449727,0
+RNP.US,D,20120403,000000,7.27519,7.3376,7.25564,7.3058,177324.90936386,0
+RNP.US,D,20120404,000000,7.23747,7.28743,7.20651,7.27972,149849.35442866,0
+RNP.US,D,20120405,000000,7.22876,7.27,7.18397,7.20951,128161.66023468,0
+RNP.US,D,20120409,000000,7.14462,7.15688,7.05548,7.08964,353058.40465053,0
+RNP.US,D,20120410,000000,7.05548,7.11582,6.92064,6.96369,373343.98160089,0
+RNP.US,D,20120411,000000,6.98415,7.05548,6.98024,7.00715,210422.14002943,0
+RNP.US,D,20120412,000000,7.03612,7.09719,7.01142,7.09264,159232.75444376,0
+RNP.US,D,20120413,000000,7.09719,7.09719,7.03213,7.07165,122070.04410943,0
+RNP.US,D,20120416,000000,7.08229,7.14462,7.0762,7.09719,226720.37728301,0
+RNP.US,D,20120417,000000,7.12363,7.19913,7.11083,7.1658,176049.35686356,0
+RNP.US,D,20120418,000000,7.13935,7.1658,7.11083,7.12363,200931.9854047,0
+RNP.US,D,20120419,000000,7.11582,7.15389,7.06238,7.11083,187987.16356822,0
+RNP.US,D,20120420,000000,7.15688,7.18397,7.13316,7.1658,232839.50748286,0
+RNP.US,D,20120423,000000,7.11083,7.14927,7.0762,7.13935,154043.59996673,0
+RNP.US,D,20120424,000000,7.15389,7.20651,7.13316,7.17488,412099.20657537,0
+RNP.US,D,20120425,000000,7.20951,7.28743,7.20258,7.27972,193870.77328917,0
+RNP.US,D,20120426,000000,7.24448,7.31916,7.23376,7.31916,160443.37372791,0
+RNP.US,D,20120427,000000,7.34043,7.41784,7.28743,7.40993,507785.45423131,0
+RNP.US,D,20120430,000000,7.39621,7.40556,7.3425,7.40157,206419.39245085,0
+RNP.US,D,20120501,000000,7.37132,7.44173,7.35425,7.43238,190346.77060932,0
+RNP.US,D,20120502,000000,7.40556,7.4341,7.3376,7.4341,162238.39195741,0
+RNP.US,D,20120503,000000,7.43238,7.44637,7.3915,7.41784,210916.29280995,0
+RNP.US,D,20120504,000000,7.37586,7.42692,7.32678,7.42237,233133.35780001,0
+RNP.US,D,20120507,000000,7.4153,7.43892,7.36724,7.4341,246867.28329717,0
+RNP.US,D,20120508,000000,7.42237,7.42237,7.27,7.35815,340202.7284159,0
+RNP.US,D,20120509,000000,7.36724,7.37586,7.29052,7.35425,221497.10535339,0
+RNP.US,D,20120510,000000,7.37132,7.39621,7.3228,7.38268,190886.04647225,0
+RNP.US,D,20120511,000000,7.35815,7.40157,7.27,7.37132,128383.97395777,0
+RNP.US,D,20120514,000000,7.3376,7.41784,7.3058,7.4153,352316.62519825,0
+RNP.US,D,20120515,000000,7.39621,7.40556,7.26046,7.3228,330595.91411469,0
+RNP.US,D,20120516,000000,7.3228,7.32678,7.15688,7.17942,225719.9655291,0
+RNP.US,D,20120517,000000,7.1658,7.18397,6.96369,6.96369,334086.89990497,0
+RNP.US,D,20120518,000000,6.97634,6.98861,6.82932,6.8395,330384.60602145,0
+RNP.US,D,20120521,000000,6.82932,6.93807,6.8057,6.93309,325521.21818815,0
+RNP.US,D,20120522,000000,6.93309,6.99824,6.90383,6.98415,172943.56811823,0
+RNP.US,D,20120523,000000,6.96725,7.06721,6.9578,7.06721,172867.62927221,0
+RNP.US,D,20120524,000000,7.11083,7.11083,7.00032,7.11083,126767.24693194,0
+RNP.US,D,20120525,000000,7.11582,7.14927,7.04757,7.10626,134657.1829756,0
+RNP.US,D,20120529,000000,7.1279,7.18823,7.10054,7.15688,165803.11546773,0
+RNP.US,D,20120530,000000,7.1279,7.1279,7.00032,7.03612,143834.77771241,0
+RNP.US,D,20120531,000000,7.05548,7.10626,6.98415,7.08964,145896.13218444,0
+RNP.US,D,20120601,000000,7.01142,7.0422,6.91319,6.98024,204227.07098356,0
+RNP.US,D,20120604,000000,6.96725,7.02223,6.84449,6.89429,235232.13141354,0
+RNP.US,D,20120605,000000,6.88793,6.96215,6.87402,6.95863,172318.44834241,0
+RNP.US,D,20120606,000000,6.99824,7.12519,6.99269,7.03686,171374.16530078,0
+RNP.US,D,20120607,000000,7.113,7.14679,7.08365,7.113,108362.53212394,0
+RNP.US,D,20120608,000000,7.12227,7.19204,7.07247,7.19204,122754.59428647,0
+RNP.US,D,20120611,000000,7.24211,7.24211,7.01686,7.02223,220011.34532283,0
+RNP.US,D,20120612,000000,7.06393,7.09801,7.00715,7.08365,152713.01931715,0
+RNP.US,D,20120613,000000,7.04757,7.11736,7.01142,7.05548,160648.07844323,0
+RNP.US,D,20120614,000000,7.08229,7.1658,7.06003,7.13316,135210.76615736,0
+RNP.US,D,20120615,000000,7.17405,7.18687,7.13081,7.16415,112656.92889372,0
+RNP.US,D,20120618,000000,7.14298,7.27055,7.14298,7.25564,173965.99113184,0
+RNP.US,D,20120619,000000,7.27609,7.34579,7.24211,7.34579,342492.9999889,0
+RNP.US,D,20120620,000000,7.36878,7.41703,7.34579,7.38532,318612.98432761,0
+RNP.US,D,20120621,000000,7.40846,7.42083,7.27055,7.30218,121663.93636774,0
+RNP.US,D,20120622,000000,7.32806,7.3604,7.21431,7.28743,213598.36480585,0
+RNP.US,D,20120625,000000,7.25066,7.27609,7.21793,7.22876,141100.97925622,0
+RNP.US,D,20120626,000000,7.21431,7.29128,7.20557,7.24448,266479.31570033,0
+RNP.US,D,20120627,000000,7.27055,7.28055,7.22294,7.28055,112359.7768876,0
+RNP.US,D,20120628,000000,7.25066,7.31916,7.25066,7.31916,141426.74589996,0
+RNP.US,D,20120629,000000,7.40393,7.55622,7.35579,7.52914,322129.28306658,0
+RNP.US,D,20120702,000000,7.56166,7.64546,7.50752,7.64546,269023.81732301,0
+RNP.US,D,20120703,000000,7.64945,7.6897,7.61918,7.65463,145810.28827155,0
+RNP.US,D,20120705,000000,7.64945,7.7783,7.62537,7.77256,592529.90468455,0
+RNP.US,D,20120706,000000,7.7117,7.74403,7.68643,7.72378,149207.72620806,0
+RNP.US,D,20120709,000000,7.70007,7.74814,7.64945,7.70007,153201.66928275,0
+RNP.US,D,20120710,000000,7.7117,7.7643,7.67753,7.73651,204209.46197579,0
+RNP.US,D,20120711,000000,7.7117,7.7117,7.56631,7.58393,324529.61093814,0
+RNP.US,D,20120712,000000,7.52678,7.58094,7.44128,7.57031,302628.40752496,0
+RNP.US,D,20120713,000000,7.61918,7.71467,7.60865,7.71467,199808.31059643,0
+RNP.US,D,20120716,000000,7.67753,7.75366,7.67298,7.70007,173224.21167955,0
+RNP.US,D,20120717,000000,7.73177,7.76768,7.69543,7.72378,185395.33773716,0
+RNP.US,D,20120718,000000,7.71467,7.7783,7.67753,7.7783,232616.09319677,0
+RNP.US,D,20120719,000000,7.78219,7.78219,7.64945,7.78219,333747.92650541,0
+RNP.US,D,20120720,000000,7.75366,7.77256,7.71467,7.73651,135647.68966263,0
+RNP.US,D,20120723,000000,7.6897,7.74814,7.68171,7.73651,243289.35303102,0
+RNP.US,D,20120724,000000,7.73651,7.79864,7.69543,7.77256,350538.11541355,0
+RNP.US,D,20120725,000000,7.76768,7.78546,7.7117,7.7783,142528.40944854,0
+RNP.US,D,20120726,000000,7.79864,7.82572,7.69543,7.7643,207885.34234765,0
+RNP.US,D,20120727,000000,7.74814,7.82227,7.71878,7.79374,196819.18152757,0
+RNP.US,D,20120730,000000,7.79864,7.82981,7.73177,7.75366,239302.01333424,0
+RNP.US,D,20120731,000000,7.75795,7.81599,7.73177,7.79374,152910.02009157,0
+RNP.US,D,20120801,000000,7.82981,7.8905,7.79864,7.88551,145860.91416888,0
+RNP.US,D,20120802,000000,7.82572,7.89569,7.7783,7.88551,216763.58395237,0
+RNP.US,D,20120803,000000,7.90368,8.03533,7.90368,7.97955,243398.3087666,0
+RNP.US,D,20120806,000000,7.96547,8.01563,7.8905,7.95402,159967.93051814,0
+RNP.US,D,20120807,000000,7.94112,7.96547,7.80919,7.87543,298118.30040999,0
+RNP.US,D,20120808,000000,7.82572,7.86942,7.79374,7.84979,148130.27504516,0
+RNP.US,D,20120809,000000,7.85389,7.95139,7.84479,7.93303,153220.37885351,0
+RNP.US,D,20120810,000000,7.92895,7.95402,7.8905,7.95402,109804.26963507,0
+RNP.US,D,20120813,000000,7.90885,7.96547,7.88178,7.96547,156614.51510106,0
+RNP.US,D,20120814,000000,7.9781,8.0116,7.94557,7.99945,143613.56455231,0
+RNP.US,D,20120815,000000,7.99399,8.04579,7.91476,7.9781,185132.3031836,0
+RNP.US,D,20120816,000000,7.97955,8.02371,7.97247,8.00845,222041.88403127,0
+RNP.US,D,20120817,000000,7.98898,8.03533,7.91939,7.95139,182711.06461532,0
+RNP.US,D,20120820,000000,7.96128,7.99945,7.84479,7.89569,161845.49097156,0
+RNP.US,D,20120821,000000,7.91939,7.99399,7.83317,7.86307,214846.4032315,0
+RNP.US,D,20120822,000000,7.84479,7.86307,7.76768,7.82981,172234.8055555,0
+RNP.US,D,20120823,000000,7.82227,7.82981,7.78219,7.82981,225280.84089785,0
+RNP.US,D,20120824,000000,7.80356,7.95139,7.78219,7.94112,228391.03189512,0
+RNP.US,D,20120827,000000,7.94557,7.99399,7.91939,7.95402,179993.77460389,0
+RNP.US,D,20120828,000000,7.95402,8.03533,7.9364,8.0116,272132.90775729,0
+RNP.US,D,20120829,000000,8.004,8.04579,7.94557,7.9781,240267.20707259,0
+RNP.US,D,20120830,000000,7.92895,8.02979,7.88178,8.00845,234339.57483223,0
+RNP.US,D,20120831,000000,8.0116,8.02979,7.97247,8.02108,154528.94824338,0
+RNP.US,D,20120904,000000,7.98373,8.02979,7.92358,8.00845,169460.28626885,0
+RNP.US,D,20120905,000000,7.98898,8.04579,7.96547,8.04579,104332.27047073,0
+RNP.US,D,20120906,000000,8.06334,8.06334,7.98898,8.00845,268907.15764654,0
+RNP.US,D,20120907,000000,8.004,8.02108,7.9781,7.99945,192039.43648116,0
+RNP.US,D,20120910,000000,8.00845,8.09795,7.99945,8.09795,247573.8447339,0
+RNP.US,D,20120911,000000,8.06923,8.18627,8.05916,8.14946,234233.92078558,0
+RNP.US,D,20120912,000000,8.15864,8.27005,8.15864,8.25377,373811.72086977,0
+RNP.US,D,20120913,000000,8.2656,8.27697,8.15101,8.24423,231650.89945844,0
+RNP.US,D,20120914,000000,8.2656,8.38661,8.18962,8.24687,497950.8233921,0
+RNP.US,D,20120917,000000,8.27249,8.33756,8.2656,8.32437,167770.92208597,0
+RNP.US,D,20120918,000000,8.3279,8.33846,8.25995,8.28204,148823.62972609,0
+RNP.US,D,20120919,000000,8.37272,8.37272,8.25114,8.28748,232159.35955776,0
+RNP.US,D,20120920,000000,8.28204,8.28204,8.15602,8.23723,207165.57415508,0
+RNP.US,D,20120921,000000,8.22071,8.3279,8.17582,8.32437,231997.57679889,0
+RNP.US,D,20120924,000000,8.27697,8.31283,8.22697,8.30693,181198.8910731,0
+RNP.US,D,20120925,000000,8.31283,8.36826,8.22697,8.24341,274777.56061166,0
+RNP.US,D,20120926,000000,8.22071,8.23723,8.15021,8.16565,176136.30133941,0
+RNP.US,D,20120927,000000,8.22071,8.22071,8.14765,8.16038,206200.38041672,0
+RNP.US,D,20120928,000000,8.17054,8.20617,8.07015,8.09885,352849.29768327,0
+RNP.US,D,20121001,000000,8.14201,8.23124,8.07015,8.08976,460770.50404999,0
+RNP.US,D,20121002,000000,8.07851,8.12411,8.011,8.04579,291348.73748566,0
+RNP.US,D,20121003,000000,8.011,8.10884,7.98719,8.05916,358970.62900911,0
+RNP.US,D,20121004,000000,8.04579,8.04579,7.96383,7.99808,412176.24598436,0
+RNP.US,D,20121005,000000,7.98719,8.00309,7.92712,7.93885,357898.68066114,0
+RNP.US,D,20121008,000000,7.93147,8.011,7.88425,8.00845,187851.794321,0
+RNP.US,D,20121009,000000,8.02371,8.04307,7.95884,8.03533,230518.42014626,0
+RNP.US,D,20121010,000000,7.98719,7.98719,7.87624,7.89814,647433.69034656,0
+RNP.US,D,20121011,000000,7.95884,7.9781,7.87104,7.90296,292676.01644627,0
+RNP.US,D,20121012,000000,7.93147,7.94975,7.84562,7.89814,221468.49071577,0
+RNP.US,D,20121015,000000,7.93147,7.99254,7.85389,7.92204,240719.53845967,0
+RNP.US,D,20121016,000000,7.9115,7.93476,7.87624,7.93476,398652.52801747,0
+RNP.US,D,20121017,000000,7.93476,8.00845,7.92712,8.00845,181772.28438862,0
+RNP.US,D,20121018,000000,8.01563,8.01563,7.87624,7.9781,399617.72175582,0
+RNP.US,D,20121019,000000,7.98719,7.99254,7.90614,7.96972,241507.54155735,0
+RNP.US,D,20121022,000000,7.9821,7.9821,7.90296,7.93885,201134.48899405,0
+RNP.US,D,20121023,000000,7.90296,7.95884,7.84562,7.94975,193857.56653334,0
+RNP.US,D,20121024,000000,7.96972,7.99808,7.92204,7.99808,120093.43298733,0
+RNP.US,D,20121025,000000,8.02371,8.04307,7.9115,7.93476,125611.65579706,0
+RNP.US,D,20121026,000000,7.93476,7.93476,7.81009,7.88425,201658.35697518,0
+RNP.US,D,20121031,000000,7.93476,7.94475,7.86533,7.92204,299589.75312174,0
+RNP.US,D,20121101,000000,7.9781,8.04307,7.96972,8.04307,240591.87315333,0
+RNP.US,D,20121102,000000,8.07432,8.08449,8.03706,8.07015,161933.53601041,0
+RNP.US,D,20121105,000000,8.08449,8.08449,7.99254,8.04579,234757.78876673,0
+RNP.US,D,20121106,000000,8.07015,8.08449,8.0198,8.05916,203732.91820303,0
+RNP.US,D,20121107,000000,8.03706,8.06334,8.00309,8.04307,316454.78031289,0
+RNP.US,D,20121108,000000,8.02371,8.05478,7.94975,7.9772,209395.31476387,0
+RNP.US,D,20121109,000000,7.93476,7.9781,7.9115,7.94475,167934.90597081,0
+RNP.US,D,20121112,000000,7.93476,7.93885,7.86533,7.92204,285021.60088153,0
+RNP.US,D,20121113,000000,7.92204,7.93147,7.83071,7.84562,347243.02983467,0
+RNP.US,D,20121114,000000,7.87624,7.87624,7.46899,7.62692,714296.19340997,0
+RNP.US,D,20121115,000000,7.5306,7.5306,7.09719,7.37213,1130732.7187114,0
+RNP.US,D,20121116,000000,7.35425,7.54104,7.27673,7.49871,348691.37072374,0
+RNP.US,D,20121119,000000,7.57176,7.71324,7.57176,7.68007,378341.63811845,0
+RNP.US,D,20121120,000000,7.68806,7.78311,7.63182,7.74814,399660.64371226,0
+RNP.US,D,20121121,000000,7.72705,7.81009,7.72705,7.75795,296261.6506533,0
+RNP.US,D,20121123,000000,7.82318,7.88033,7.75795,7.88033,101596.27088855,0
+RNP.US,D,20121126,000000,7.85461,7.93885,7.82572,7.92204,429711.51603374,0
+RNP.US,D,20121127,000000,7.91714,7.99254,7.89814,7.9772,424907.55860165,0
+RNP.US,D,20121128,000000,7.95884,7.99254,7.88795,7.98719,197395.87653202,0
+RNP.US,D,20121129,000000,8.02371,8.03706,7.93147,7.98719,256064.68816771,0
+RNP.US,D,20121130,000000,7.96972,8.00845,7.86043,7.93147,200896.76738917,0
+RNP.US,D,20121203,000000,7.9115,7.92204,7.79864,7.80439,245508.08800995,0
+RNP.US,D,20121204,000000,7.79465,7.87104,7.78311,7.79864,177932.4201319,0
+RNP.US,D,20121205,000000,7.84562,7.86043,7.73996,7.7783,259291.53884147,0
+RNP.US,D,20121206,000000,7.73576,7.83071,7.73576,7.80439,167383.52391504,0
+RNP.US,D,20121207,000000,7.79465,7.86533,7.79465,7.81009,386165.54038299,0
+RNP.US,D,20121210,000000,7.81009,7.88425,7.81009,7.88033,248412.47372891,0
+RNP.US,D,20121211,000000,7.86043,7.96972,7.86043,7.96972,266329.63913431,0
+RNP.US,D,20121212,000000,7.99808,8.01563,7.93147,8.011,266329.63913431,0
+RNP.US,D,20121213,000000,7.9772,8.08449,7.95884,7.9772,421655.39497924,0
+RNP.US,D,20121214,000000,7.93885,8.07015,7.93885,7.9821,246357.72263483,0
+RNP.US,D,20121217,000000,8.01563,8.08449,7.94975,8.02371,239941.44042886,0
+RNP.US,D,20121218,000000,8.00845,8.05916,7.96972,8.03533,199866.64043466,0
+RNP.US,D,20121219,000000,7.92204,7.93885,7.85461,7.88033,216410.30323401,0
+RNP.US,D,20121220,000000,7.90296,7.93147,7.88033,7.92204,136123.13287241,0
+RNP.US,D,20121221,000000,7.85461,7.9115,7.82318,7.87104,228275.47278163,0
+RNP.US,D,20121224,000000,7.88033,7.9115,7.84562,7.89814,98924.103959545,0
+RNP.US,D,20121226,000000,7.9115,7.92204,7.85389,7.86533,240369.55943023,0
+RNP.US,D,20121227,000000,7.88425,7.9115,7.7783,7.87104,225506.45630989,0
+RNP.US,D,20121228,000000,7.7783,7.86533,7.77256,7.77256,275862.71571545,0
+RNP.US,D,20121231,000000,7.95139,8.04488,7.76692,8.04488,407071.83485721,0
+RNP.US,D,20130102,000000,7.95884,8.10884,7.95884,8.07851,301160.25650216,0
+RNP.US,D,20130103,000000,8.03533,8.13847,8.011,8.11548,201788.22340751,0
+RNP.US,D,20130104,000000,8.08976,8.16565,8.07851,8.15021,167053.35501937,0
+RNP.US,D,20130107,000000,8.10322,8.16565,8.10322,8.12411,179158.44729783,0
+RNP.US,D,20130108,000000,8.13265,8.19491,8.10884,8.14201,175359.30387159,0
+RNP.US,D,20130109,000000,8.15602,8.21643,8.14765,8.20617,175133.68845955,0
+RNP.US,D,20130110,000000,8.19916,8.25995,8.15264,8.25995,272289.18770126,0
+RNP.US,D,20130111,000000,8.22697,8.2564,8.18281,8.24341,328247.31270345,0
+RNP.US,D,20130114,000000,8.18716,8.24341,8.18716,8.22697,247997.56148335,0
+RNP.US,D,20130115,000000,8.17582,8.21643,8.15264,8.21288,251687.74917402,0
+RNP.US,D,20130116,000000,8.17582,8.23723,8.17054,8.17582,274489.21310944,0
+RNP.US,D,20130117,000000,8.21643,8.2656,8.21643,8.23723,252591.31138519,0
+RNP.US,D,20130118,000000,8.24341,8.3279,8.21643,8.3279,161429.47816301,0
+RNP.US,D,20130122,000000,8.30338,8.37272,8.30338,8.35865,171925.54735656,0
+RNP.US,D,20130123,000000,8.36471,8.37272,8.33846,8.35865,156406.50869678,0
+RNP.US,D,20130124,000000,8.36218,8.4346,8.33846,8.37771,314949.21014859,0
+RNP.US,D,20130125,000000,8.37771,8.3998,8.31901,8.36218,279773.01600325,0
+RNP.US,D,20130128,000000,8.35865,8.38299,8.28204,8.38299,316102.6001575,0
+RNP.US,D,20130129,000000,8.38299,8.42477,8.37771,8.41123,161486.70743826,0
+RNP.US,D,20130130,000000,8.42043,8.42477,8.33846,8.37272,130514.66389785,0
+RNP.US,D,20130131,000000,8.51738,8.55717,8.47729,8.52627,169672.69492506,0
+RNP.US,D,20130201,000000,8.39543,8.41597,8.35517,8.38754,172872.03152416,0
+RNP.US,D,20130204,000000,8.37272,8.37771,8.24604,8.3279,249329.24269592,0
+RNP.US,D,20130205,000000,8.3279,8.38754,8.3279,8.38754,193262.16195815,0
+RNP.US,D,20130206,000000,8.33846,8.3998,8.31901,8.38035,199653.13121545,0
+RNP.US,D,20130207,000000,8.36826,8.38754,8.3279,8.38035,146074.4233881,0
+RNP.US,D,20130208,000000,8.34889,8.41597,8.33846,8.36218,211478.68049558,0
+RNP.US,D,20130211,000000,8.34889,8.35865,8.3279,8.33846,212943.52982942,0
+RNP.US,D,20130212,000000,8.34889,8.42477,8.33119,8.42043,239681.70756427,0
+RNP.US,D,20130213,000000,8.39543,8.47901,8.39543,8.46576,319180.87482818,0
+RNP.US,D,20130214,000000,8.43987,8.43987,8.37771,8.38754,154641.20566789,0
+RNP.US,D,20130215,000000,8.40688,8.47901,8.38299,8.47901,195638.27744403,0
+RNP.US,D,20130219,000000,8.44866,8.52455,8.44866,8.52455,200169.2952557,0
+RNP.US,D,20130220,000000,8.51647,8.53518,8.45431,8.48984,166943.2987208,0
+RNP.US,D,20130221,000000,8.47901,8.47901,8.39543,8.44524,172232.60442953,0
+RNP.US,D,20130222,000000,8.43987,8.4941,8.42477,8.4941,98862.472432351,0
+RNP.US,D,20130225,000000,8.48984,8.50756,8.37771,8.38035,285642.3184054,0
+RNP.US,D,20130226,000000,8.42043,8.44866,8.3279,8.43987,391809.22737309,0
+RNP.US,D,20130227,000000,8.42913,8.51282,8.42477,8.46041,273029.86659054,0
+RNP.US,D,20130228,000000,8.59587,8.67737,8.59324,8.6583,262275.16509539,0
+RNP.US,D,20130301,000000,8.46576,8.49673,8.42913,8.49673,167608.0387641,0
+RNP.US,D,20130304,000000,8.47639,8.54816,8.46041,8.54816,195324.61699314,0
+RNP.US,D,20130305,000000,8.54816,8.57871,8.50756,8.57871,264134.01597804,0
+RNP.US,D,20130306,000000,8.57871,8.57871,8.51647,8.56698,239831.3841303,0
+RNP.US,D,20130307,000000,8.54816,8.57871,8.48984,8.54273,198068.32051621,0
+RNP.US,D,20130308,000000,8.52889,8.52889,8.47203,8.50219,271883.07995958,0
+RNP.US,D,20130311,000000,8.48537,8.54273,8.48537,8.51282,189396.98475275,0
+RNP.US,D,20130312,000000,8.50756,8.55352,8.50756,8.55352,138448.62246096,0
+RNP.US,D,20130313,000000,8.52889,8.57334,8.51282,8.57334,167790.7322197,0
+RNP.US,D,20130314,000000,8.5517,8.61033,8.5517,8.61033,277764.48855454,0
+RNP.US,D,20130315,000000,8.59587,8.63287,8.56698,8.63287,138797.50092739,0
+RNP.US,D,20130318,000000,8.60679,8.63832,8.58779,8.62395,228438.3561035,0
+RNP.US,D,20130319,000000,8.62395,8.63287,8.48265,8.5517,263068.67100799,0
+RNP.US,D,20130320,000000,8.58779,8.61306,8.51827,8.61306,276140.05758782,0
+RNP.US,D,20130321,000000,8.58779,8.7101,8.58779,8.69372,313882.76461556,0
+RNP.US,D,20130322,000000,8.71644,8.73644,8.65921,8.71917,156378.99462213,0
+RNP.US,D,20130325,000000,8.73644,8.76915,8.63287,8.66828,249737.55156357,0
+RNP.US,D,20130326,000000,8.70008,8.7864,8.70008,8.78095,231511.12795926,0
+RNP.US,D,20130327,000000,8.74644,8.81549,8.72462,8.81006,181172.47756146,0
+RNP.US,D,20130328,000000,8.83276,8.94906,8.80003,8.93634,389297.74263997,0
+RNP.US,D,20130401,000000,8.91361,8.96541,8.84275,8.89001,304980.31062514,0
+RNP.US,D,20130402,000000,8.87909,8.95723,8.85819,8.95723,189613.7956609,0
+RNP.US,D,20130403,000000,8.93089,8.93998,8.7755,8.88455,254274.07219016,0
+RNP.US,D,20130404,000000,8.84184,8.89001,8.81006,8.89001,202228.44860172,0
+RNP.US,D,20130405,000000,8.80457,8.90908,8.73099,8.89454,206402.88400606,0
+RNP.US,D,20130408,000000,8.86456,8.93998,8.82457,8.93634,194846.97265739,0
+RNP.US,D,20130409,000000,8.95723,8.96541,8.89454,8.90452,221259.3837485,0
+RNP.US,D,20130410,000000,8.93634,8.99269,8.90452,8.95178,284364.56477913,0
+RNP.US,D,20130411,000000,8.94359,8.98722,8.94359,8.97903,183182.10557315,0
+RNP.US,D,20130412,000000,8.98722,9.12078,8.98268,9.11443,217059.63539551,0
+RNP.US,D,20130415,000000,9.09444,9.09444,8.96813,8.99269,186460.68270721,0
+RNP.US,D,20130416,000000,9.05718,9.10625,9.00721,9.10625,154133.84613155,0
+RNP.US,D,20130417,000000,9.08352,9.08352,8.97903,9.03356,147185.99200353,0
+RNP.US,D,20130418,000000,9.04808,9.07718,8.99811,9.07718,168617.25502189,0
+RNP.US,D,20130419,000000,9.07718,9.09988,9.02719,9.07718,171839.70344368,0
+RNP.US,D,20130422,000000,9.07445,9.10625,9.05718,9.09262,177467.98255197,0
+RNP.US,D,20130423,000000,9.12987,9.18802,9.07718,9.10625,300077.30252435,0
+RNP.US,D,20130424,000000,9.12352,9.12352,9.05718,9.09988,138614.80747178,0
+RNP.US,D,20130425,000000,9.09262,9.17073,9.07718,9.17073,215464.9196294,0
+RNP.US,D,20130426,000000,9.1744,9.1744,9.0708,9.13351,206248.80518807,0
+RNP.US,D,20130429,000000,9.12352,9.19077,9.06626,9.07445,287361.39778887,0
+RNP.US,D,20130430,000000,9.21796,9.26522,9.18078,9.21796,237817.35386668,0
+RNP.US,D,20130501,000000,9.06355,9.11443,9.06355,9.0899,341919.6066734,0
+RNP.US,D,20130502,000000,9.07445,9.15173,9.06626,9.13805,287336.0848402,0
+RNP.US,D,20130503,000000,9.16168,9.22164,9.12987,9.20986,226975.70789565,0
+RNP.US,D,20130506,000000,9.18435,9.2244,9.16708,9.2244,233430.50980612,0
+RNP.US,D,20130507,000000,9.20986,9.25256,9.19077,9.2244,199452.82875207,0
+RNP.US,D,20130508,000000,9.23525,9.25715,9.19077,9.25715,237563.12381701,0
+RNP.US,D,20130509,000000,9.24438,9.26706,9.16708,9.20167,286176.0914534,0
+RNP.US,D,20130510,000000,9.17988,9.21714,9.15173,9.21529,221358.4344172,0
+RNP.US,D,20130513,000000,9.18802,9.20167,9.15712,9.18435,254771.52665965,0
+RNP.US,D,20130514,000000,9.20167,9.27798,9.18435,9.27428,256316.71709142,0
+RNP.US,D,20130515,000000,9.24078,9.31438,9.18435,9.30613,270731.89107665,0
+RNP.US,D,20130516,000000,9.29613,9.32341,9.25715,9.28623,188753.15540619,0
+RNP.US,D,20130517,000000,9.31885,9.33887,9.27428,9.32341,139305.96102672,0
+RNP.US,D,20130520,000000,9.33067,9.38428,9.30613,9.36247,235139.68412274,0
+RNP.US,D,20130521,000000,9.34976,9.39242,9.31885,9.33522,257743.04672073,0
+RNP.US,D,20130522,000000,9.32341,9.41508,9.13805,9.15712,306929.40767263,0
+RNP.US,D,20130523,000000,9.00175,9.04808,8.88455,9.02176,577732.83534333,0
+RNP.US,D,20130524,000000,8.97903,9.07445,8.93089,9.07445,251038.41701255,0
+RNP.US,D,20130528,000000,9.3289,9.3289,9.12352,9.17073,343090.60569008,0
+RNP.US,D,20130529,000000,9.10533,9.10533,8.81459,8.8591,700248.60746192,0
+RNP.US,D,20130530,000000,8.68645,8.79642,8.57779,8.58779,467735.96718579,0
+RNP.US,D,20130531,000000,8.69099,8.78006,8.42742,8.44866,651522.28183803,0
+RNP.US,D,20130603,000000,8.30248,8.30248,8.10403,8.22959,883541.86989663,0
+RNP.US,D,20130604,000000,8.37443,8.57334,8.36299,8.52627,596783.58062385,0
+RNP.US,D,20130605,000000,8.53344,8.5887,8.42832,8.44431,509971.17232069,0
+RNP.US,D,20130606,000000,8.42832,8.52627,8.40333,8.52364,502138.46555227,0
+RNP.US,D,20130607,000000,8.57334,8.57779,8.46576,8.55899,323081.27004909,0
+RNP.US,D,20130610,000000,8.54635,8.57779,8.47292,8.50482,357518.98643113,0
+RNP.US,D,20130611,000000,8.43814,8.47121,8.33119,8.37443,338657.53798413,0
+RNP.US,D,20130612,000000,8.42043,8.42043,7.94557,8.04579,839976.08411212,0
+RNP.US,D,20130613,000000,8.00218,8.27523,8.00218,8.25995,656952.4596089,0
+RNP.US,D,20130614,000000,8.25288,8.38035,8.24604,8.35952,364349.08031967,0
+RNP.US,D,20130617,000000,8.44431,8.47639,8.38035,8.43814,561588.67690773,0
+RNP.US,D,20130618,000000,8.31283,8.39097,8.26295,8.3279,335365.75409424,0
+RNP.US,D,20130619,000000,8.30248,8.35591,8.12157,8.16565,252529.679858,0
+RNP.US,D,20130620,000000,8.0914,8.09648,7.73576,7.79129,603238.38253432,0
+RNP.US,D,20130621,000000,7.80109,7.88714,7.73023,7.84979,447341.43449988,0
+RNP.US,D,20130624,000000,7.77329,7.77329,7.50978,7.58539,754379.79790806,0
+RNP.US,D,20130625,000000,7.63182,7.82809,7.62138,7.81992,461035.73972953,0
+RNP.US,D,20130626,000000,7.87624,8.011,7.87624,8.011,341840.36613844,0
+RNP.US,D,20130627,000000,8.00754,8.24604,8.00754,8.21381,628403.85576277,0
+RNP.US,D,20130628,000000,8.21381,8.35952,8.14557,8.31901,389084.23342076,0
+RNP.US,D,20130701,000000,8.31283,8.41033,8.30693,8.35591,300417.3764869,0
+RNP.US,D,20130702,000000,8.37099,8.43814,8.28566,8.31283,254346.70934722,0
+RNP.US,D,20130703,000000,8.23905,8.28113,8.20098,8.21381,135572.85137962,0
+RNP.US,D,20130705,000000,8.18716,8.20098,8.00754,8.04307,184478.56877017,0
+RNP.US,D,20130708,000000,8.03789,8.13265,8.03789,8.06496,273559.23738663,0
+RNP.US,D,20130709,000000,8.0914,8.19663,8.07105,8.16565,352579.65975182,0
+RNP.US,D,20130710,000000,8.18281,8.21726,8.12157,8.21726,257607.67747352,0
+RNP.US,D,20130711,000000,8.28113,8.35952,8.28113,8.32437,315303.59142996,0
+RNP.US,D,20130712,000000,8.28566,8.35591,8.28566,8.32437,188166.55533485,0
+RNP.US,D,20130715,000000,8.31283,8.38571,8.30248,8.38571,247650.8841429,0
+RNP.US,D,20130716,000000,8.35591,8.38035,8.31901,8.37863,210914.09168398,0
+RNP.US,D,20130717,000000,8.37863,8.47121,8.37099,8.45431,273618.66778785,0
+RNP.US,D,20130718,000000,8.44431,8.52627,8.43278,8.52627,283829.69116812,0
+RNP.US,D,20130719,000000,8.52364,8.53919,8.4941,8.50928,321694.56068727,0
+RNP.US,D,20130722,000000,8.54635,8.54635,8.48537,8.52627,257214.77648766,0
+RNP.US,D,20130723,000000,8.55899,8.57779,8.47639,8.57779,270419.33118874,0
+RNP.US,D,20130724,000000,8.5887,8.5887,8.37443,8.41506,280656.76808068,0
+RNP.US,D,20130725,000000,8.41033,8.41506,8.27159,8.30693,319343.75815005,0
+RNP.US,D,20130726,000000,8.28566,8.34982,8.27523,8.34982,115630.65008077,0
+RNP.US,D,20130729,000000,8.34383,8.35591,8.25288,8.25288,257379.8609355,0
+RNP.US,D,20130730,000000,8.27523,8.33929,8.25288,8.27159,206430.39808072,0
+RNP.US,D,20130731,000000,8.28113,8.28566,8.14027,8.19663,354627.80746798,0
+RNP.US,D,20130801,000000,8.23307,8.25288,8.10232,8.13683,217719.97318686,0
+RNP.US,D,20130802,000000,8.15183,8.15183,8.07105,8.0914,191086.34893564,0
+RNP.US,D,20130805,000000,8.05988,8.11213,8.00754,8.00754,257885.01934587,0
+RNP.US,D,20130806,000000,7.9672,8.04307,7.94557,7.9672,217872.95144186,0
+RNP.US,D,20130807,000000,7.92895,8.00218,7.90614,7.95475,216221.00640049,0
+RNP.US,D,20130808,000000,8.00218,8.00754,7.91241,7.9672,266025.88375026,0
+RNP.US,D,20130809,000000,7.92895,8.03789,7.92895,7.99573,186953.73492476,0
+RNP.US,D,20130812,000000,7.9741,8.011,7.9364,7.9672,262873.87135953,0
+RNP.US,D,20130813,000000,7.95139,7.98546,7.81992,7.824,353332.44483394,0
+RNP.US,D,20130814,000000,7.81345,7.83726,7.69234,7.69234,616359.29444851,0
+RNP.US,D,20130815,000000,7.65371,7.65371,7.54342,7.5902,389463.92765079,0
+RNP.US,D,20130816,000000,7.54741,7.5902,7.34043,7.3425,498128.01403279,0
+RNP.US,D,20130819,000000,7.28509,7.32969,7.07556,7.08229,1148702.7111401,0
+RNP.US,D,20130820,000000,7.08229,7.36804,7.08229,7.36504,695983.92589278,0
+RNP.US,D,20130821,000000,7.34043,7.48081,7.24766,7.43956,421743.4400181,0
+RNP.US,D,20130822,000000,7.43492,7.45956,7.32134,7.34043,431181.86818247,0
+RNP.US,D,20130823,000000,7.37296,7.49024,7.34805,7.48645,283727.33881046,0
+RNP.US,D,20130826,000000,7.48645,7.52015,7.37296,7.48645,254239.9547376,0
+RNP.US,D,20130827,000000,7.41784,7.48935,7.40477,7.46508,201595.62488501,0
+RNP.US,D,20130828,000000,7.4232,7.49961,7.39004,7.43319,351329.42020019,0
+RNP.US,D,20130829,000000,7.40477,7.43492,7.32969,7.3425,227228.83738233,0
+RNP.US,D,20130830,000000,7.32134,7.40902,7.32134,7.35895,293489.33249263,0
+RNP.US,D,20130903,000000,7.42237,7.42237,7.17633,7.23601,470901.18633233,0
+RNP.US,D,20130904,000000,7.21913,7.32752,7.20951,7.31363,237192.23409086,0
+RNP.US,D,20130905,000000,7.29418,7.29899,7.18604,7.20204,277625.81761837,0
+RNP.US,D,20130906,000000,7.25419,7.34579,7.24448,7.29418,267995.89149447,0
+RNP.US,D,20130909,000000,7.29735,7.43492,7.29735,7.42837,343206.16480356,0
+RNP.US,D,20130910,000000,7.4659,7.48162,7.4153,7.48162,303165.48226191,0
+RNP.US,D,20130911,000000,7.42837,7.45956,7.4232,7.44319,228841.16215621,0
+RNP.US,D,20130912,000000,7.43319,7.49562,7.43319,7.45956,257603.27522158,0
+RNP.US,D,20130913,000000,7.46899,7.48162,7.43492,7.45037,125990.2494641,0
+RNP.US,D,20130916,000000,7.54342,7.58539,7.46899,7.49961,365883.26512159,0
+RNP.US,D,20130917,000000,7.48162,7.55376,7.48162,7.54032,274630.08517159,0
+RNP.US,D,20130918,000000,7.48709,7.71233,7.4659,7.70923,442650.83505531,0
+RNP.US,D,20130919,000000,7.71706,7.82572,7.71233,7.78801,473059.39034707,0
+RNP.US,D,20130920,000000,7.76922,7.78546,7.64718,7.67298,234600.4082598,0
+RNP.US,D,20130923,000000,7.64227,7.72204,7.61984,7.65189,304456.442644,0
+RNP.US,D,20130924,000000,7.63099,7.67298,7.61519,7.65189,302060.51702438,0
+RNP.US,D,20130925,000000,7.65998,7.67753,7.63099,7.65753,348771.71182168,0
+RNP.US,D,20130926,000000,7.66707,7.69153,7.60865,7.62617,388277.52075232,0
+RNP.US,D,20130927,000000,7.57258,7.65189,7.5584,7.63592,172833.51181967,0
+RNP.US,D,20130930,000000,7.61984,7.68243,7.59921,7.60865,425539.28175537,0
+RNP.US,D,20131001,000000,7.57258,7.73576,7.57258,7.72204,347359.68951117,0
+RNP.US,D,20131002,000000,7.61984,7.73094,7.61984,7.69697,355501.65447853,0
+RNP.US,D,20131003,000000,7.65998,7.68243,7.58867,7.60448,301755.66107736,0
+RNP.US,D,20131004,000000,7.57258,7.60448,7.54496,7.56867,180856.6159846,0
+RNP.US,D,20131007,000000,7.49634,7.58303,7.48709,7.54496,162396.87302734,0
+RNP.US,D,20131008,000000,7.51216,7.60865,7.50532,7.54969,428098.09069686,0
+RNP.US,D,20131009,000000,7.56405,7.57258,7.49099,7.56405,155847.42270011,0
+RNP.US,D,20131010,000000,7.62293,7.71706,7.61519,7.68716,221283.59613419,0
+RNP.US,D,20131011,000000,7.68716,7.75366,7.62617,7.75366,202532.20398575,0
+RNP.US,D,20131014,000000,7.69697,7.76604,7.69697,7.75967,145352.45406956,0
+RNP.US,D,20131015,000000,7.73576,7.74403,7.70923,7.72613,220796.04673157,0
+RNP.US,D,20131016,000000,7.73094,7.89141,7.72613,7.89141,216091.13996819,0
+RNP.US,D,20131017,000000,7.85389,8.03533,7.83071,7.98129,332180.72481395,0
+RNP.US,D,20131018,000000,7.98129,8.04398,7.9741,8.02371,306393.43349864,0
+RNP.US,D,20131021,000000,8.011,8.03533,7.9741,7.98546,217028.8196319,0
+RNP.US,D,20131022,000000,7.99728,8.05832,7.99165,8.01563,216518.15840659,0
+RNP.US,D,20131023,000000,8.00845,8.03045,8.00218,8.02108,200744.88969716,0
+RNP.US,D,20131024,000000,8.02108,8.03789,8.011,8.01563,297082.67064057,0
+RNP.US,D,20131025,000000,8.03533,8.12593,8.01563,8.10322,168906.70308708,0
+RNP.US,D,20131028,000000,8.11975,8.16391,8.11639,8.14383,234033.61832222,0
+RNP.US,D,20131029,000000,8.1352,8.16391,8.09395,8.10322,162371.56007867,0
+RNP.US,D,20131030,000000,8.09885,8.10884,8.04398,8.05832,280480.67800296,0
+RNP.US,D,20131031,000000,8.03045,8.06752,7.99728,8.02108,275466.51304064,0
+RNP.US,D,20131101,000000,8.011,8.08368,8.011,8.07767,197744.75499846,0
+RNP.US,D,20131104,000000,8.06752,8.09395,8.02371,8.06752,168551.22124275,0
+RNP.US,D,20131105,000000,8.02108,8.04398,7.99165,8.03533,263938.1157666,0
+RNP.US,D,20131106,000000,8.03533,8.05234,7.9741,7.98129,259917.75918026,0
+RNP.US,D,20131107,000000,7.9741,7.9741,7.84979,7.84979,350365.3270248,0
+RNP.US,D,20131108,000000,7.82318,7.82318,7.71706,7.78546,265265.39472724,0
+RNP.US,D,20131111,000000,7.74884,7.83972,7.74884,7.79783,148321.77300465,0
+RNP.US,D,20131112,000000,7.75967,7.75967,7.64718,7.68716,346713.65903864,0
+RNP.US,D,20131113,000000,7.68243,7.75967,7.65998,7.75967,251979.39836522,0
+RNP.US,D,20131114,000000,7.77502,7.81599,7.74403,7.78801,216387.19141131,0
+RNP.US,D,20131115,000000,7.77502,7.92204,7.77502,7.90205,569654.70302912,0
+RNP.US,D,20131118,000000,7.93222,7.9403,7.84644,7.84644,246383.0355835,0
+RNP.US,D,20131119,000000,7.87452,7.90614,7.78801,7.80265,239613.47265915,0
+RNP.US,D,20131120,000000,7.83472,7.89661,7.72204,7.74884,320786.59622414,0
+RNP.US,D,20131121,000000,7.77502,7.80265,7.73576,7.73996,268165.37819426,0
+RNP.US,D,20131122,000000,7.72613,7.77502,7.70923,7.75967,273134.42007418,0
+RNP.US,D,20131125,000000,7.74403,7.78546,7.69697,7.69697,276573.67940415,0
+RNP.US,D,20131126,000000,7.67753,7.71706,7.67753,7.69697,233912.5563938,0
+RNP.US,D,20131127,000000,7.71706,7.74884,7.68716,7.73094,168189.13602049,0
+RNP.US,D,20131129,000000,7.71233,7.74884,7.70923,7.71233,109169.24479238,0
+RNP.US,D,20131202,000000,7.70923,7.72613,7.64227,7.66707,314413.23597462,0
+RNP.US,D,20131203,000000,7.61984,7.65189,7.58867,7.62617,295239.22763971,0
+RNP.US,D,20131204,000000,7.5792,7.67298,7.54032,7.62293,410075.27124487,0
+RNP.US,D,20131205,000000,7.58303,7.62617,7.56867,7.60448,324179.63190873,0
+RNP.US,D,20131206,000000,7.62617,7.67753,7.5792,7.62617,307263.97882023,0
+RNP.US,D,20131209,000000,7.61519,7.71706,7.58303,7.71706,401322.4938205,0
+RNP.US,D,20131210,000000,7.68716,7.73094,7.67298,7.69697,295184.19949043,0
+RNP.US,D,20131211,000000,7.71233,7.71233,7.63592,7.64227,452704.47792863,0
+RNP.US,D,20131212,000000,7.61519,7.64718,7.5584,7.5584,320270.43218391,0
+RNP.US,D,20131213,000000,7.58303,7.61984,7.56867,7.58303,176639.25862383,0
+RNP.US,D,20131216,000000,7.60448,7.65753,7.59266,7.61984,334809.96978652,0
+RNP.US,D,20131217,000000,7.61984,7.66707,7.58867,7.65189,314491.37594658,0
+RNP.US,D,20131218,000000,7.63592,7.71706,7.63099,7.69697,324491.09123365,0
+RNP.US,D,20131219,000000,7.74978,7.78148,7.70343,7.75631,482776.26094683,0
+RNP.US,D,20131220,000000,7.77674,7.81265,7.73651,7.73996,353132.14237058,0
+RNP.US,D,20131223,000000,7.84479,7.90122,7.82809,7.86043,523323.20246184,0
+RNP.US,D,20131224,000000,7.84979,7.91714,7.84479,7.90977,143150.22753538,0
+RNP.US,D,20131226,000000,7.90977,7.94557,7.88551,7.89569,312679.84927233,0
+RNP.US,D,20131227,000000,7.8905,7.89569,7.76194,7.77674,347323.37093265,0
+RNP.US,D,20131230,000000,7.76692,7.82809,7.76692,7.79465,474380.06592979,0
+RNP.US,D,20131231,000000,7.80028,7.88096,7.78546,7.85389,394910.61386645,0
+RNP.US,D,20140102,000000,7.81265,7.85389,7.79946,7.84479,279961.21227377,0
+RNP.US,D,20140103,000000,7.824,7.89569,7.81927,7.89569,256365.14186279,0
+RNP.US,D,20140106,000000,7.87778,7.90977,7.85389,7.89569,213663.29802198,0
+RNP.US,D,20140107,000000,7.89569,7.93547,7.87778,7.90977,297980.7300368,0
+RNP.US,D,20140108,000000,7.89569,7.95139,7.83145,7.95139,331262.85528397,0
+RNP.US,D,20140109,000000,7.93547,7.95139,7.88551,7.93975,211891.39161517,0
+RNP.US,D,20140110,000000,7.95475,7.99808,7.93547,7.98129,290039.06753279,0
+RNP.US,D,20140113,000000,7.95139,7.99808,7.93222,7.9622,403196.75258496,0
+RNP.US,D,20140114,000000,7.95139,7.99808,7.92712,7.98129,196015.77054807,0
+RNP.US,D,20140115,000000,7.9672,8.04897,7.95475,8.03288,374411.52769691,0
+RNP.US,D,20140116,000000,8.03533,8.11376,8.01246,8.11376,288554.40806524,0
+RNP.US,D,20140117,000000,8.05916,8.09714,8.03533,8.07514,440503.63667041,0
+RNP.US,D,20140121,000000,8.08622,8.14293,8.05916,8.11885,356875.15708456,0
+RNP.US,D,20140122,000000,8.13265,8.21806,8.11885,8.15419,336121.84086534,0
+RNP.US,D,20140123,000000,8.15101,8.20617,8.13265,8.15774,290018.15683608,0
+RNP.US,D,20140124,000000,8.13847,8.14293,8.004,8.02108,292826.7935753,0
+RNP.US,D,20140127,000000,8.004,8.07105,7.95139,8.01246,272468.5794679,0
+RNP.US,D,20140128,000000,7.99254,8.04153,7.98129,8.00845,183062.14420773,0
+RNP.US,D,20140129,000000,8.004,8.02108,7.93547,7.98129,276682.6351397,0
+RNP.US,D,20140130,000000,8.00845,8.06414,8.00845,8.04579,128161.66023468,0
+RNP.US,D,20140131,000000,7.99254,8.12321,7.94557,8.05916,378265.69927246,0
+RNP.US,D,20140203,000000,8.04579,8.04579,7.95475,7.98129,254528.30223984,0
+RNP.US,D,20140204,000000,7.98129,8.05916,7.9672,8.03288,241132.24957927,0
+RNP.US,D,20140205,000000,8.03288,8.08622,8.00845,8.07514,243567.79546638,0
+RNP.US,D,20140206,000000,8.10322,8.12939,8.07514,8.0914,126275.29527736,0
+RNP.US,D,20140207,000000,8.09714,8.1819,8.09714,8.15774,180550.65947461,0
+RNP.US,D,20140210,000000,8.1819,8.21806,8.07105,8.21381,197379.36808723,0
+RNP.US,D,20140211,000000,8.19135,8.29613,8.18716,8.29613,416139.37329546,0
+RNP.US,D,20140212,000000,8.28985,8.32348,8.2555,8.28294,166943.2987208,0
+RNP.US,D,20140213,000000,8.25032,8.35952,8.24604,8.3279,196027.87674092,0
+RNP.US,D,20140214,000000,8.30511,8.36655,8.29613,8.36381,242439.71840614,0
+RNP.US,D,20140218,000000,8.37945,8.39452,8.34982,8.37598,255140.21525983,0
+RNP.US,D,20140219,000000,8.38754,8.47994,8.34982,8.35952,289749.61946759,0
+RNP.US,D,20140220,000000,8.37598,8.47292,8.3279,8.37945,289106.89068401,0
+RNP.US,D,20140221,000000,8.38754,8.45339,8.38208,8.43186,215340.556012,0
+RNP.US,D,20140224,000000,8.43641,8.49947,8.43186,8.47729,329080.43888355,0
+RNP.US,D,20140225,000000,8.47121,8.47994,8.42132,8.43186,217201.60802065,0
+RNP.US,D,20140226,000000,8.45947,8.51108,8.44866,8.47729,167885.38063648,0
+RNP.US,D,20140227,000000,8.49502,8.51108,8.4425,8.47292,138448.62246096,0
+RNP.US,D,20140228,000000,8.46485,8.52889,8.46485,8.51108,203522.71067277,0
+RNP.US,D,20140303,000000,8.46485,8.52889,8.45339,8.52001,187203.56272248,0
+RNP.US,D,20140304,000000,8.56252,8.62032,8.55263,8.59678,189297.93408406,0
+RNP.US,D,20140305,000000,8.64376,8.64376,8.55625,8.60768,159681.7841419,0
+RNP.US,D,20140306,000000,8.60768,8.61579,8.57243,8.57688,139007.70845762,0
+RNP.US,D,20140307,000000,8.56252,8.56252,8.47121,8.49502,180695.93378871,0
+RNP.US,D,20140310,000000,8.49947,8.52001,8.4425,8.47121,157950.59856556,0
+RNP.US,D,20140311,000000,8.47292,8.49502,8.44866,8.44866,193880.67835605,0
+RNP.US,D,20140312,000000,8.4425,8.52455,8.4257,8.47994,225170.78459928,0
+RNP.US,D,20140313,000000,8.49148,8.51108,8.45339,8.47121,220865.38219967,0
+RNP.US,D,20140314,000000,8.45947,8.52889,8.45947,8.47292,181066.82351486,0
+RNP.US,D,20140317,000000,8.47994,8.54908,8.47729,8.47729,210485.97268259,0
+RNP.US,D,20140318,000000,8.50574,8.57688,8.49947,8.57688,145503.23119857,0
+RNP.US,D,20140319,000000,8.60768,8.62213,8.48537,8.53518,250432.00680747,0
+RNP.US,D,20140320,000000,8.61213,8.61579,8.45049,8.46302,180212.78663802,0
+RNP.US,D,20140321,000000,8.45685,8.50482,8.45685,8.46847,305736.39739623,0
+RNP.US,D,20140324,000000,8.47639,8.48984,8.40942,8.44603,381656.53383104,0
+RNP.US,D,20140325,000000,8.4941,8.51827,8.47639,8.4941,216615.00794933,0
+RNP.US,D,20140326,000000,8.51464,8.53518,8.48984,8.49766,191946.98919036,0
+RNP.US,D,20140327,000000,8.48984,8.4941,8.46847,8.47821,177560.42984276,0
+RNP.US,D,20140328,000000,8.47821,8.59678,8.47821,8.59678,175118.28057776,0
+RNP.US,D,20140331,000000,8.60768,8.65558,8.56163,8.65558,231889.7216263,0
+RNP.US,D,20140401,000000,8.6374,8.69827,8.60768,8.69193,271832.45406224,0
+RNP.US,D,20140402,000000,8.68466,8.71917,8.65103,8.711,221447.58001904,0
+RNP.US,D,20140403,000000,8.72554,8.73735,8.61213,8.6302,322703.77694504,0
+RNP.US,D,20140404,000000,8.65103,8.66466,8.61213,8.62577,215962.37409887,0
+RNP.US,D,20140407,000000,8.59678,8.66921,8.59496,8.61579,288597.3300217,0
+RNP.US,D,20140408,000000,8.60768,8.69193,8.60224,8.69193,127052.2927452,0
+RNP.US,D,20140409,000000,8.68466,8.7428,8.66466,8.7428,241549.36295079,0
+RNP.US,D,20140410,000000,8.76187,8.77913,8.66466,8.68738,227480.86630604,0
+RNP.US,D,20140411,000000,8.66921,8.69193,8.6302,8.65558,172673.93018675,0
+RNP.US,D,20140414,000000,8.68738,8.71917,8.64467,8.69193,244057.54599496,0
+RNP.US,D,20140415,000000,8.67919,8.711,8.66012,8.68466,129965.48296803,0
+RNP.US,D,20140416,000000,8.69827,8.7428,8.69193,8.7319,133450.9659434,0
+RNP.US,D,20140417,000000,8.71644,8.76187,8.70918,8.7319,237734.81164276,0
+RNP.US,D,20140421,000000,8.69193,8.72554,8.67556,8.71917,216777.89127119,0
+RNP.US,D,20140422,000000,8.70918,8.81094,8.70918,8.81094,247908.41588152,0
+RNP.US,D,20140423,000000,8.8055,8.81732,8.77913,8.7864,135737.93582745,0
+RNP.US,D,20140424,000000,8.79279,8.79279,8.75642,8.76733,292739.84909943,0
+RNP.US,D,20140425,000000,8.76187,8.7737,8.7319,8.76187,221245.07642969,0
+RNP.US,D,20140428,000000,8.7737,8.79732,8.75006,8.77913,385919.01427421,0
+RNP.US,D,20140429,000000,8.7864,8.80185,8.78279,8.79279,334688.90785809,0
+RNP.US,D,20140430,000000,8.79279,8.86456,8.77913,8.86456,278604.21811255,0
+RNP.US,D,20140501,000000,8.83639,8.90181,8.83184,8.89089,245411.23846723,0
+RNP.US,D,20140502,000000,8.89089,8.89089,8.84093,8.86456,252258.94136356,0
+RNP.US,D,20140505,000000,8.85365,8.89089,8.82729,8.88635,225650.63006101,0
+RNP.US,D,20140506,000000,8.89089,8.90181,8.8473,8.88635,211464.37317677,0
+RNP.US,D,20140507,000000,8.89817,8.90725,8.88635,8.90725,260857.63996996,0
+RNP.US,D,20140508,000000,8.90725,8.96268,8.89089,8.95906,276696.94245852,0
+RNP.US,D,20140509,000000,8.97813,8.99269,8.94542,8.94542,171610.78634268,0
+RNP.US,D,20140512,000000,8.97178,9.03084,8.96268,9.02447,129233.60858262,0
+RNP.US,D,20140513,000000,8.99811,9.04173,8.97178,9.00358,280693.08665921,0
+RNP.US,D,20140514,000000,9.02447,9.02447,8.97178,8.98722,277539.97370549,0
+RNP.US,D,20140515,000000,8.97178,8.99269,8.94542,8.97813,221724.9218914,0
+RNP.US,D,20140516,000000,8.96268,9.04173,8.96268,9.03084,141666.66863082,0
+RNP.US,D,20140519,000000,9.00721,9.04627,8.98722,9.01811,180681.62646989,0
+RNP.US,D,20140520,000000,9.03084,9.05718,9.00358,9.01811,244567.10665729,0
+RNP.US,D,20140521,000000,9.04627,9.04627,8.95906,8.98722,221964.84462226,0
+RNP.US,D,20140522,000000,8.98268,9.00358,8.95178,8.95451,334107.81060171,0
+RNP.US,D,20140523,000000,8.95451,9.00721,8.95451,8.98268,189730.4553374,0
+RNP.US,D,20140527,000000,8.97178,9.02447,8.96813,8.99269,440261.51281358,0
+RNP.US,D,20140528,000000,9.00358,9.00358,8.95178,8.95451,442953.48987633,0
+RNP.US,D,20140529,000000,8.95906,8.99269,8.95906,8.97178,454679.98848777,0
+RNP.US,D,20140530,000000,8.98268,9.03084,8.96268,9.03084,292654.00518656,0
+RNP.US,D,20140602,000000,9.05264,9.05718,9.02447,9.04627,301064.50752243,0
+RNP.US,D,20140603,000000,9.03084,9.04627,9.01266,9.04173,404905.92690156,0
+RNP.US,D,20140604,000000,9.05264,9.05718,8.98722,9.03629,277911.96399461,0
+RNP.US,D,20140605,000000,9.04173,9.12078,9.03629,9.12078,229282.48791345,0
+RNP.US,D,20140606,000000,9.15895,9.18802,9.09716,9.13988,278703.26878124,0
+RNP.US,D,20140609,000000,9.15438,9.15438,9.01266,9.02447,534747.04625225,0
+RNP.US,D,20140610,000000,9.00721,9.06355,8.98722,8.99811,243222.21868889,0
+RNP.US,D,20140611,000000,8.97178,9.00721,8.94542,8.99811,199032.41369157,0
+RNP.US,D,20140612,000000,9.02447,9.07535,8.99811,9.06355,383696.97760632,0
+RNP.US,D,20140613,000000,9.05718,9.09353,9.03629,9.09353,278245.43457924,0
+RNP.US,D,20140616,000000,9.09716,9.10898,9.0799,9.10443,251864.93981472,0
+RNP.US,D,20140617,000000,9.10443,9.10898,9.07172,9.10898,205994.57513841,0
+RNP.US,D,20140618,000000,9.11443,9.13988,9.09353,9.10898,350376.33265467,0
+RNP.US,D,20140619,000000,9.14806,9.22983,9.14076,9.22071,329078.23775758,0
+RNP.US,D,20140620,000000,9.2244,9.25531,9.21714,9.23618,162505.82876291,0
+RNP.US,D,20140623,000000,9.24519,9.29159,9.24519,9.26613,159243.76007362,0
+RNP.US,D,20140624,000000,9.2498,9.29159,9.22983,9.24078,302510.64728548,0
+RNP.US,D,20140625,000000,9.25531,9.29159,9.2498,9.26613,208663.44037846,0
+RNP.US,D,20140626,000000,9.28159,9.30795,9.25974,9.30795,185629.7576531,0
+RNP.US,D,20140627,000000,9.28159,9.34519,9.27261,9.34519,207630.011735,0
+RNP.US,D,20140630,000000,9.36157,9.38428,9.31708,9.34976,324944.52318371,0
+RNP.US,D,20140701,000000,9.34976,9.40881,9.34519,9.36157,252734.38457333,0
+RNP.US,D,20140702,000000,9.38428,9.39242,9.3343,9.34976,284433.9002472,0
+RNP.US,D,20140703,000000,9.3343,9.34519,9.30428,9.31708,175221.73349838,0
+RNP.US,D,20140707,000000,9.31251,9.35515,9.30795,9.35515,224793.29149523,0
+RNP.US,D,20140708,000000,9.3343,9.37613,9.32974,9.37071,151842.47399557,0
+RNP.US,D,20140709,000000,9.39889,9.39889,9.34976,9.38428,199709.25992772,0
+RNP.US,D,20140710,000000,9.31708,9.41415,9.30795,9.39889,164614.5074433,0
+RNP.US,D,20140711,000000,9.37613,9.46797,9.36425,9.44968,353992.7826253,0
+RNP.US,D,20140714,000000,9.47777,9.63605,9.46797,9.58596,483335.34694351,0
+RNP.US,D,20140715,000000,9.59147,9.59688,9.46146,9.49045,319235.90297747,0
+RNP.US,D,20140716,000000,9.52232,9.52232,9.46146,9.51236,188345.94710152,0
+RNP.US,D,20140717,000000,9.50155,9.54964,9.47418,9.50155,185780.53478212,0
+RNP.US,D,20140718,000000,9.50155,9.59147,9.46797,9.58321,140727.88840411,0
+RNP.US,D,20140721,000000,9.57695,9.58596,9.51786,9.54432,179951.95321046,0
+RNP.US,D,20140722,000000,9.57145,9.59688,9.54964,9.59147,171029.6890863,0
+RNP.US,D,20140723,000000,9.61508,9.63956,9.58596,9.61963,149016.22824856,0
+RNP.US,D,20140724,000000,9.63956,9.64505,9.58596,9.61508,193503.185252,0
+RNP.US,D,20140725,000000,9.60873,9.63956,9.54432,9.55969,207872.13559182,0
+RNP.US,D,20140728,000000,9.57695,9.62599,9.57695,9.59688,216291.44243156,0
+RNP.US,D,20140729,000000,9.62599,9.62599,9.51786,9.54432,176714.09690685,0
+RNP.US,D,20140730,000000,9.54432,9.59147,9.47418,9.50155,235200.21508695,0
+RNP.US,D,20140731,000000,9.46797,9.47418,9.36157,9.36425,192442.24253389,0
+RNP.US,D,20140801,000000,9.34976,9.40881,9.3343,9.36425,117461.98688879,0
+RNP.US,D,20140804,000000,9.38793,9.38793,9.2498,9.31708,196004.76491824,0
+RNP.US,D,20140805,000000,9.30428,9.30795,9.16984,9.21714,234381.39622568,0
+RNP.US,D,20140806,000000,9.19799,9.28623,9.16984,9.24519,123653.75424569,0
+RNP.US,D,20140807,000000,9.26613,9.30428,9.18435,9.24078,105600.11903012,0
+RNP.US,D,20140808,000000,9.24519,9.30795,9.24078,9.30428,99930.018528371,0
+RNP.US,D,20140811,000000,9.32341,9.38428,9.32341,9.35515,131756.0989456,0
+RNP.US,D,20140812,000000,9.36157,9.37071,9.33887,9.36157,101284.81156362,0
+RNP.US,D,20140813,000000,9.36425,9.44063,9.36157,9.44063,195375.24289047,0
+RNP.US,D,20140814,000000,9.44063,9.48248,9.44063,9.46797,190043.01522529,0
+RNP.US,D,20140815,000000,9.47418,9.52232,9.44411,9.46797,195057.18018763,0
+RNP.US,D,20140818,000000,9.49045,9.54964,9.47777,9.5078,195709.81403809,0
+RNP.US,D,20140819,000000,9.54964,9.55599,9.51786,9.54432,162840.39991054,0
+RNP.US,D,20140820,000000,9.53967,9.57695,9.51786,9.56509,125869.18753568,0
+RNP.US,D,20140821,000000,9.59147,9.63149,9.57695,9.60873,174979.60964155,0
+RNP.US,D,20140822,000000,9.58321,9.59688,9.50155,9.55238,142914.70705647,0
+RNP.US,D,20140825,000000,9.59688,9.59688,9.51786,9.53418,112004.29504325,0
+RNP.US,D,20140826,000000,9.53418,9.57695,9.51786,9.54964,208902.26254633,0
+RNP.US,D,20140827,000000,9.55599,9.57145,9.5078,9.54964,158988.42946098,0
+RNP.US,D,20140828,000000,9.53967,9.55969,9.51236,9.54964,143360.43506564,0
+RNP.US,D,20140829,000000,9.53418,9.58596,9.50155,9.57695,162607.08055759,0
+RNP.US,D,20140902,000000,9.56509,9.60418,9.55969,9.58596,149562.10748942,0
+RNP.US,D,20140903,000000,9.59688,9.61508,9.57145,9.59688,158703.38364771,0
+RNP.US,D,20140904,000000,9.60418,9.61508,9.54432,9.55238,139127.66982307,0
+RNP.US,D,20140905,000000,9.56509,9.63956,9.54964,9.63605,130340.77494613,0
+RNP.US,D,20140908,000000,9.61963,9.63956,9.56509,9.59147,349375.92090075,0
+RNP.US,D,20140909,000000,9.58321,9.60418,9.55969,9.59688,185722.20494387,0
+RNP.US,D,20140910,000000,9.59688,9.59688,9.52232,9.53418,228622.15012208,0
+RNP.US,D,20140911,000000,9.53418,9.54964,9.49045,9.51236,182740.77981593,0
+RNP.US,D,20140912,000000,9.50155,9.50155,9.27706,9.32974,210788.62750363,0
+RNP.US,D,20140915,000000,9.31251,9.32974,9.21253,9.21253,207294.34002439,0
+RNP.US,D,20140916,000000,9.19799,9.31708,9.19799,9.31708,178270.29296847,0
+RNP.US,D,20140917,000000,9.36247,9.45883,9.32974,9.40151,759274.00150495,0
+RNP.US,D,20140918,000000,9.4279,9.4279,9.3397,9.34519,140870.96159224,0
+RNP.US,D,20140919,000000,9.30795,9.3942,9.30795,9.35607,140884.16834806,0
+RNP.US,D,20140922,000000,9.35607,9.36518,9.26522,9.29159,195813.26695874,0
+RNP.US,D,20140923,000000,9.25892,9.34519,9.24438,9.26522,181750.27312891,0
+RNP.US,D,20140924,000000,9.24887,9.29706,9.21796,9.23985,169932.42778966,0
+RNP.US,D,20140925,000000,9.24887,9.24887,9.17073,9.2026,230670.29783826,0
+RNP.US,D,20140926,000000,9.168,9.168,8.98996,9.12624,512949.2957597,0
+RNP.US,D,20140929,000000,9.05718,9.168,9.05174,9.168,196025.67561495,0
+RNP.US,D,20140930,000000,9.18619,9.26522,9.15712,9.22799,317687.41085674,0
+RNP.US,D,20141001,000000,9.19532,9.25892,9.18984,9.24438,234921.77265159,0
+RNP.US,D,20141002,000000,9.21621,9.23985,9.15081,9.23985,187006.56194805,0
+RNP.US,D,20141003,000000,9.21621,9.30428,9.18253,9.27706,175032.43666487,0
+RNP.US,D,20141006,000000,9.27075,9.28159,9.21796,9.23985,249428.29336462,0
+RNP.US,D,20141007,000000,9.19532,9.26522,9.18619,9.23985,172596.89077776,0
+RNP.US,D,20141008,000000,9.21621,9.41415,9.21621,9.40525,194539.91558443,0
+RNP.US,D,20141009,000000,9.40525,9.48799,9.38793,9.42351,271293.1781993,0
+RNP.US,D,20141010,000000,9.44326,9.49329,9.33522,9.33522,149782.22008652,0
+RNP.US,D,20141013,000000,9.34519,9.40151,9.25439,9.34519,101278.20818572,0
+RNP.US,D,20141014,000000,9.36247,9.48799,9.27706,9.41415,191452.83640984,0
+RNP.US,D,20141015,000000,9.34519,9.38428,9.09171,9.21796,338790.7061054,0
+RNP.US,D,20141016,000000,9.16259,9.3942,9.13805,9.31251,257478.91160419,0
+RNP.US,D,20141017,000000,9.40525,9.44326,9.32341,9.44326,180653.01183228,0
+RNP.US,D,20141020,000000,9.43893,9.4988,9.35068,9.47155,214308.22793152,0
+RNP.US,D,20141021,000000,9.4988,9.60873,9.45883,9.60418,207737.86690757,0
+RNP.US,D,20141022,000000,9.60418,9.73223,9.58321,9.71316,241404.0886367,0
+RNP.US,D,20141023,000000,9.775,9.79863,9.68955,9.77055,201706.78174657,0
+RNP.US,D,20141024,000000,9.764,9.77055,9.73223,9.77055,109883.51017003,0
+RNP.US,D,20141027,000000,9.74864,9.79863,9.74864,9.79312,157461.94859997,0
+RNP.US,D,20141028,000000,9.775,9.88494,9.77055,9.88124,255473.68584446,0
+RNP.US,D,20141029,000000,9.86947,9.88494,9.76495,9.86947,210925.09731383,0
+RNP.US,D,20141030,000000,9.85496,9.99122,9.85496,9.99122,184343.19952294,0
+RNP.US,D,20141031,000000,10.0095,10.0557,9.9795,9.98397,291809.87337662,0
+RNP.US,D,20141103,000000,9.99589,10.0557,9.99122,10.0221,174223.52287047,0
+RNP.US,D,20141104,000000,9.98397,10.0266,9.9622,10.0131,130603.80949968,0
+RNP.US,D,20141105,000000,10.0375,10.0421,9.96936,10.0095,288350.80391291,0
+RNP.US,D,20141106,000000,9.98397,10.0421,9.94571,9.94571,111761.07062343,0
+RNP.US,D,20141107,000000,9.93865,9.94571,9.86312,9.8967,354766.47840418,0
+RNP.US,D,20141110,000000,9.86312,9.88863,9.84851,9.85962,189253.91156464,0
+RNP.US,D,20141111,000000,9.84851,9.88494,9.83305,9.83676,162220.78294965,0
+RNP.US,D,20141112,000000,9.80848,9.88124,9.80318,9.86947,203789.0469153,0
+RNP.US,D,20141113,000000,9.85496,9.88124,9.81503,9.83676,165060.23545247,0
+RNP.US,D,20141114,000000,9.80848,9.83676,9.78032,9.78032,117427.86943621,0
+RNP.US,D,20141117,000000,9.74864,9.79312,9.70956,9.72691,237782.13585113,0
+RNP.US,D,20141118,000000,9.72691,9.81503,9.72691,9.79863,137768.47453587,0
+RNP.US,D,20141119,000000,9.80848,9.80848,9.73764,9.78032,171198.07522307,0
+RNP.US,D,20141120,000000,9.71316,9.78696,9.71316,9.78032,180538.55328177,0
+RNP.US,D,20141121,000000,9.81503,9.86312,9.78696,9.82679,181316.65131258,0
+RNP.US,D,20141124,000000,9.80848,9.84851,9.79863,9.81503,113561.59166786,0
+RNP.US,D,20141125,000000,9.80318,9.85496,9.80318,9.85496,105603.42071907,0
+RNP.US,D,20141126,000000,9.84851,9.99122,9.84851,9.99122,219585.42744743,0
+RNP.US,D,20141128,000000,9.98397,10.0375,9.95763,10.0167,115966.32179136,0
+RNP.US,D,20141201,000000,10.0131,10.0167,9.96936,9.99589,100514.41747372,0
+RNP.US,D,20141202,000000,9.97582,10.0131,9.93865,10.0013,128547.9578426,0
+RNP.US,D,20141203,000000,10.0131,10.033,9.97582,10.0013,164697.04966723,0
+RNP.US,D,20141204,000000,9.97582,10.033,9.93865,10.0266,201738.69807313,0
+RNP.US,D,20141205,000000,10.0095,10.0095,9.8967,9.98397,146385.88271301,0
+RNP.US,D,20141208,000000,9.9622,10.1112,9.9622,10.0976,619510.20627622,0
+RNP.US,D,20141209,000000,10.0631,10.5029,9.99589,10.412,730562.51433696,0
+RNP.US,D,20141210,000000,10.3011,10.3265,10.0794,10.0976,311133.55827756,0
+RNP.US,D,20141211,000000,10.093,10.2148,10.0893,10.2003,380805.79864319,0
+RNP.US,D,20141212,000000,10.145,10.212,10.0131,10.0266,163595.38611864,0
+RNP.US,D,20141215,000000,10.0893,10.1048,9.92848,10.044,260277.64327655,0
+RNP.US,D,20141216,000000,10.0095,10.0421,9.84851,9.86312,297582.32623602,0
+RNP.US,D,20141217,000000,9.88863,10.0631,9.83305,10.0557,164973.29097661,0
+RNP.US,D,20141218,000000,10.093,10.1594,10.0794,10.1548,240686.52157011,0
+RNP.US,D,20141219,000000,10.121,10.2764,10.1102,10.253,406967.28137357,0
+RNP.US,D,20141222,000000,10.2764,10.2764,10.1548,10.1892,252000.30906194,0
+RNP.US,D,20141223,000000,10.2065,10.2421,10.1756,10.2065,243236.52600771,0
+RNP.US,D,20141224,000000,10.2012,10.2012,10.1384,10.1957,83091.40484888,0
+RNP.US,D,20141226,000000,10.212,10.2656,10.212,10.2421,108984.3502108,0
+RNP.US,D,20141229,000000,10.2239,10.2721,10.1648,10.212,151637.76928023,0
+RNP.US,D,20141230,000000,10.1756,10.2576,10.1648,10.2576,402701.49924143,0
+RNP.US,D,20141231,000000,10.2502,10.2656,10.1957,10.2065,325121.71382438,0
+RNP.US,D,20150102,000000,10.2421,10.3193,10.1892,10.3156,167353.80871443,0
+RNP.US,D,20150105,000000,10.3038,10.3156,10.2338,10.2764,241984.0853301,0
+RNP.US,D,20150106,000000,10.253,10.3801,10.253,10.3038,238922.3191042,0
+RNP.US,D,20150107,000000,10.3248,10.4865,10.3248,10.4647,321049.6307777,0
+RNP.US,D,20150108,000000,10.4937,10.5564,10.4419,10.5209,307586.44377502,0
+RNP.US,D,20150109,000000,10.4984,10.5237,10.4264,10.4984,258035.79647491,0
+RNP.US,D,20150112,000000,10.4865,10.5138,10.4264,10.4745,213728.23123813,0
+RNP.US,D,20150113,000000,10.4937,10.561,10.4537,10.5209,206784.77936207,0
+RNP.US,D,20150114,000000,10.4264,10.5237,10.4047,10.5029,281338.01656875,0
+RNP.US,D,20150115,000000,10.5101,10.5784,10.4984,10.5429,198340.15957365,0
+RNP.US,D,20150116,000000,10.5101,10.6254,10.5029,10.6091,251886.95107443,0
+RNP.US,D,20150120,000000,10.6028,10.6544,10.5746,10.6091,220785.04110172,0
+RNP.US,D,20150121,000000,10.6091,10.6091,10.5355,10.5954,124970.02757646,0
+RNP.US,D,20150122,000000,10.6155,10.699,10.6,10.6699,299196.85213589,0
+RNP.US,D,20150123,000000,10.6628,10.7219,10.6483,10.7219,323631.55154189,0
+RNP.US,D,20150126,000000,10.7046,10.7471,10.6936,10.6936,186654.38179268,0
+RNP.US,D,20150127,000000,10.6581,10.7219,10.6427,10.699,458572.67976779,0
+RNP.US,D,20150128,000000,10.7219,10.7662,10.6091,10.6201,403436.67531581,0
+RNP.US,D,20150129,000000,10.6374,10.6936,10.6091,10.6782,194654.37413491,0
+RNP.US,D,20150130,000000,10.6427,10.6872,10.5564,10.571,168927.61378383,0
+RNP.US,D,20150202,000000,10.5474,10.5746,10.4419,10.5355,214373.16114768,0
+RNP.US,D,20150203,000000,10.5429,10.6155,10.4865,10.6091,277239.52001043,0
+RNP.US,D,20150204,000000,10.5529,10.6155,10.5355,10.5474,158040.84473038,0
+RNP.US,D,20150205,000000,10.5664,10.6374,10.5664,10.629,232840.60804585,0
+RNP.US,D,20150206,000000,10.629,10.629,10.3992,10.4047,289514.09898868,0
+RNP.US,D,20150209,000000,10.4328,10.5209,10.4328,10.5209,307272.78332413,0
+RNP.US,D,20150210,000000,10.5138,10.5209,10.4201,10.4745,214149.7468616,0
+RNP.US,D,20150211,000000,10.4419,10.5029,10.3657,10.3937,199740.07569132,0
+RNP.US,D,20150212,000000,10.3992,10.4811,10.3892,10.4811,259086.83412615,0
+RNP.US,D,20150213,000000,10.4811,10.4937,10.4201,10.4493,168701.99837176,0
+RNP.US,D,20150217,000000,10.4592,10.4675,10.3248,10.3465,403547.83217735,0
+RNP.US,D,20150218,000000,10.341,10.4047,10.2801,10.4047,227617.33611625,0
+RNP.US,D,20150219,000000,10.3538,10.3657,10.2421,10.2421,253629.1422806,0
+RNP.US,D,20150220,000000,10.2293,10.3193,10.212,10.3001,288616.03959244,0
+RNP.US,D,20150223,000000,10.3001,10.3937,10.3001,10.3937,221838.27987893,0
+RNP.US,D,20150224,000000,10.3855,10.3855,10.2721,10.3156,258772.07311226,0
+RNP.US,D,20150225,000000,10.3038,10.4201,10.293,10.3892,346972.29134023,0
+RNP.US,D,20150226,000000,10.3657,10.4146,10.3193,10.3701,392610.43722659,0
+RNP.US,D,20150227,000000,10.3465,10.4419,10.341,10.4047,312813.01739357,0
+RNP.US,D,20150302,000000,10.3937,10.5209,10.3701,10.3892,240928.64542692,0
+RNP.US,D,20150303,000000,10.3747,10.3892,10.3538,10.3601,247264.58653496,0
+RNP.US,D,20150304,000000,10.341,10.3892,10.3001,10.3301,97860.960115466,0
+RNP.US,D,20150305,000000,10.3465,10.4264,10.3301,10.3701,112376.28533237,0
+RNP.US,D,20150306,000000,10.3084,10.341,10.0786,10.1312,493957.9808804,0
+RNP.US,D,20150309,000000,10.145,10.1892,10.1384,10.1594,267157.26249946,0
+RNP.US,D,20150310,000000,10.121,10.2012,10.1029,10.1957,197027.18793183,0
+RNP.US,D,20150311,000000,10.1803,10.2502,10.1803,10.2421,247073.08857547,0
+RNP.US,D,20150312,000000,10.2764,10.3801,10.2421,10.3801,228656.26757464,0
+RNP.US,D,20150313,000000,10.3701,10.3701,10.2801,10.3193,148469.24844471,0
+RNP.US,D,20150316,000000,10.3357,10.4419,10.3357,10.4201,339729.48633209,0
+RNP.US,D,20150317,000000,10.3657,10.4264,10.3601,10.4264,258242.70231619,0
+RNP.US,D,20150318,000000,10.4264,10.6136,10.3937,10.6136,276853.22240248,0
+RNP.US,D,20150319,000000,10.5491,10.6464,10.5491,10.5837,209320.47648086,0
+RNP.US,D,20150320,000000,10.6136,10.7618,10.6018,10.7618,309445.29465768,0
+RNP.US,D,20150323,000000,10.7536,10.8028,10.7536,10.79,154034.79546284,0
+RNP.US,D,20150324,000000,10.7618,10.7763,10.6872,10.6872,178670.89789523,0
+RNP.US,D,20150325,000000,10.6872,10.7081,10.5491,10.5645,393286.18289974,0
+RNP.US,D,20150326,000000,10.5645,10.571,10.4984,10.5255,158592.22678616,0
+RNP.US,D,20150327,000000,10.5045,10.5491,10.5045,10.5438,123924.49274014,0
+RNP.US,D,20150330,000000,10.5491,10.6573,10.5491,10.6573,155308.14683717,0
+RNP.US,D,20150331,000000,10.6609,10.7081,10.6074,10.6573,279571.61297687,0
+RNP.US,D,20150401,000000,10.6773,10.6872,10.5837,10.6573,210056.75311821,0
+RNP.US,D,20150402,000000,10.6773,10.7219,10.6535,10.6928,157132.88026728,0
+RNP.US,D,20150406,000000,10.6773,10.7836,10.669,10.7536,174836.53645342,0
+RNP.US,D,20150407,000000,10.7536,10.7681,10.6609,10.669,190823.31438208,0
+RNP.US,D,20150408,000000,10.6573,10.6928,10.6408,10.6609,225390.89719639,0
+RNP.US,D,20150409,000000,10.6408,10.6573,10.5218,10.5255,183627.83358232,0
+RNP.US,D,20150410,000000,10.539,10.5645,10.4493,10.4493,218455.14926123,0
+RNP.US,D,20150413,000000,10.4493,10.4883,10.3982,10.4101,310432.49965574,0
+RNP.US,D,20150414,000000,10.4146,10.4657,10.4146,10.4657,153669.40855163,0
+RNP.US,D,20150415,000000,10.4691,10.5328,10.4493,10.4821,204441.68076574,0
+RNP.US,D,20150416,000000,10.4493,10.5119,10.4201,10.4755,195369.74007554,0
+RNP.US,D,20150417,000000,10.4201,10.46,10.4101,10.4374,148372.398902,0
+RNP.US,D,20150420,000000,10.4657,10.4984,10.4493,10.4755,169721.11969643,0
+RNP.US,D,20150421,000000,10.4984,10.5255,10.4956,10.4984,125793.24868969,0
+RNP.US,D,20150422,000000,10.5328,10.5554,10.5165,10.5491,115397.33072782,0
+RNP.US,D,20150423,000000,10.5554,10.5837,10.539,10.5592,141618.24385944,0
+RNP.US,D,20150424,000000,10.5592,10.6236,10.5592,10.5982,155987.19419928,0
+RNP.US,D,20150427,000000,10.6346,10.6609,10.5255,10.5554,137602.28952502,0
+RNP.US,D,20150428,000000,10.5491,10.5737,10.5218,10.571,164245.81884314,0
+RNP.US,D,20150429,000000,10.4883,10.5165,10.4428,10.4657,146547.6654719,0
+RNP.US,D,20150430,000000,10.4374,10.4374,10.3455,10.3738,171184.86846726,0
+RNP.US,D,20150501,000000,10.3738,10.4428,10.3683,10.4146,176295.88297233,0
+RNP.US,D,20150504,000000,10.4101,10.4755,10.3883,10.4047,111148.05704047,0
+RNP.US,D,20150505,000000,10.3847,10.3937,10.2258,10.243,236514.28729172,0
+RNP.US,D,20150506,000000,10.2258,10.2302,10.1029,10.1102,180980.97960196,0
+RNP.US,D,20150507,000000,10.1102,10.243,10.1102,10.1848,214915.73869958,0
+RNP.US,D,20150508,000000,10.2539,10.4047,10.2539,10.3075,179765.9580659,0
+RNP.US,D,20150511,000000,10.2839,10.302,10.1911,10.1911,181222.00289582,0
+RNP.US,D,20150512,000000,10.1202,10.213,10.0468,10.1803,244077.3561287,0
+RNP.US,D,20150513,000000,10.2465,10.2757,10.1658,10.1911,214987.27529364,0
+RNP.US,D,20150514,000000,10.2511,10.3455,10.1911,10.3393,281048.56850355,0
+RNP.US,D,20150515,000000,10.3657,10.3847,10.3174,10.3784,92041.183047678,0
+RNP.US,D,20150518,000000,10.3455,10.3784,10.3075,10.3274,112684.44296834,0
+RNP.US,D,20150519,000000,10.2974,10.3512,10.2757,10.2893,216996.90330533,0
+RNP.US,D,20150520,000000,10.302,10.323,10.2611,10.2684,136692.12393596,0
+RNP.US,D,20150521,000000,10.2974,10.3274,10.2174,10.2539,155124.35281858,0
+RNP.US,D,20150522,000000,10.213,10.2611,10.2029,10.2258,129758.57712676,0
+RNP.US,D,20150526,000000,10.1803,10.2174,10.1384,10.1658,192980.41783383,0
+RNP.US,D,20150527,000000,10.1803,10.2684,10.1756,10.2465,119535.44755363,0
+RNP.US,D,20150528,000000,10.2465,10.2539,10.1966,10.2302,131926.68620835,0
+RNP.US,D,20150529,000000,10.2174,10.2356,10.1266,10.145,139247.63118847,0
+RNP.US,D,20150601,000000,10.1594,10.2302,10.1202,10.2258,143053.37799265,0
+RNP.US,D,20150602,000000,10.173,10.2174,10.1548,10.1594,164074.13101739,0
+RNP.US,D,20150603,000000,10.1548,10.1548,10.0349,10.0349,177210.45081335,0
+RNP.US,D,20150604,000000,10.0013,10.052,10.0013,10.0131,124279.9745845,0
+RNP.US,D,20150605,000000,9.8985,9.98397,9.79577,9.88589,521589.81575955,0
+RNP.US,D,20150608,000000,9.88863,9.90941,9.88589,9.89215,222101.31443248,0
+RNP.US,D,20150609,000000,9.87412,9.8985,9.73858,9.81779,289291.78526559,0
+RNP.US,D,20150610,000000,9.79577,9.90505,9.79577,9.8985,281045.26681458,0
+RNP.US,D,20150611,000000,9.92677,9.93217,9.88218,9.92677,150769.4250846,0
+RNP.US,D,20150612,000000,9.90505,9.92677,9.85962,9.91672,208963.89407352,0
+RNP.US,D,20150615,000000,9.90505,9.90505,9.86388,9.88218,193997.33803252,0
+RNP.US,D,20150616,000000,9.88218,9.95575,9.88218,9.94312,192174.80572839,0
+RNP.US,D,20150617,000000,9.95038,9.99589,9.89215,9.99589,214257.6020342,0
+RNP.US,D,20150618,000000,9.99122,10.1167,9.97483,10.093,231900.72725616,0
+RNP.US,D,20150619,000000,10.0684,10.093,10.0239,10.0538,135171.14588987,0
+RNP.US,D,20150622,000000,10.0612,10.0794,9.99589,10.0013,186843.6786262,0
+RNP.US,D,20150623,000000,9.98397,10.0013,9.92582,9.93672,175013.72709412,0
+RNP.US,D,20150624,000000,9.92582,9.94948,9.87233,9.88399,238874.99489582,0
+RNP.US,D,20150625,000000,9.91397,9.91397,9.74503,9.76865,460229.02706109,0
+RNP.US,D,20150626,000000,9.78411,9.78411,9.66772,9.74503,317724.82999825,0
+RNP.US,D,20150629,000000,9.68765,9.74958,9.62059,9.63244,417674.65866037,0
+RNP.US,D,20150630,000000,9.74958,9.80318,9.68233,9.77861,415665.03064869,0
+RNP.US,D,20150701,000000,9.82044,9.87233,9.77861,9.85686,221711.7151356,0
+RNP.US,D,20150702,000000,9.85127,9.96032,9.79227,9.80318,462554.51664964,0
+RNP.US,D,20150706,000000,9.78411,9.87233,9.78411,9.86218,197392.57484305,0
+RNP.US,D,20150707,000000,9.88863,9.95575,9.88399,9.94213,217056.33370654,0
+RNP.US,D,20150708,000000,9.9022,9.90771,9.85686,9.88399,132493.47614594,0
+RNP.US,D,20150709,000000,9.93123,9.93672,9.85686,9.89215,153590.16801666,0
+RNP.US,D,20150710,000000,9.93672,10.0095,9.92221,9.96032,107100.18637949,0
+RNP.US,D,20150713,000000,10.0013,10.0431,9.92582,9.94948,152869.2992611,0
+RNP.US,D,20150714,000000,9.92582,10.0095,9.92582,9.98397,214357.75326589,0
+RNP.US,D,20150715,000000,9.96032,9.99589,9.93672,9.94948,179467.7054968,0
+RNP.US,D,20150716,000000,9.95575,10.0684,9.95575,10.0612,147498.55189145,0
+RNP.US,D,20150717,000000,10.0612,10.0612,10.0177,10.0538,123365.40674348,0
+RNP.US,D,20150720,000000,10.0538,10.0612,10.0131,10.0431,89757.514852585,0
+RNP.US,D,20150721,000000,9.99589,10.0538,9.99589,10.0393,174690.16157636,0
+RNP.US,D,20150722,000000,10.0286,10.1121,10.0286,10.093,186843.6786262,0
+RNP.US,D,20150723,000000,10.1167,10.1167,9.95575,10.0239,154304.43339431,0
+RNP.US,D,20150724,000000,10.0013,10.0393,9.99589,10.0095,77600.696113784,0
+RNP.US,D,20150727,000000,9.95575,10.0013,9.8967,9.8967,187202.4621595,0
+RNP.US,D,20150728,000000,9.8967,9.94948,9.88863,9.93123,348657.25327118,0
+RNP.US,D,20150729,000000,9.92582,9.98397,9.9022,9.9786,162885.52299294,0
+RNP.US,D,20150730,000000,9.93672,9.97483,9.92582,9.92582,117651.2837223,0
+RNP.US,D,20150731,000000,9.97483,10.0612,9.97483,10.0357,106026.03690554,0
+RNP.US,D,20150803,000000,10.0538,10.1474,10.0486,10.1474,140408.72513829,0
+RNP.US,D,20150804,000000,10.1756,10.1884,10.1167,10.1239,114250.54409682,0
+RNP.US,D,20150805,000000,10.1703,10.1756,10.0393,10.0711,67232.292226561,0
+RNP.US,D,20150806,000000,10.0486,10.0486,9.93123,10.0177,149482.86695444,0
+RNP.US,D,20150807,000000,9.99122,10.0431,9.94213,10.0131,89757.514852585,0
+RNP.US,D,20150810,000000,10.0239,10.0684,9.98397,10.0013,97090.566025555,0
+RNP.US,D,20150811,000000,9.9786,10.084,9.96668,10.0612,206228.99505435,0
+RNP.US,D,20150812,000000,10.0177,10.093,9.97483,10.0794,129987.49422775,0
+RNP.US,D,20150813,000000,10.0684,10.1474,10.0131,10.0893,131774.80851634,0
+RNP.US,D,20150814,000000,10.0711,10.1295,10.0538,10.1295,138569.68438937,0
+RNP.US,D,20150817,000000,10.084,10.1793,10.0013,10.152,136068.10472313,0
+RNP.US,D,20150818,000000,10.152,10.2012,10.1295,10.1957,161635.28344132,0
+RNP.US,D,20150819,000000,10.1411,10.1829,10.0976,10.1703,63296.678990102,0
+RNP.US,D,20150820,000000,10.0976,10.1295,10.0684,10.0976,148221.62177297,0
+RNP.US,D,20150821,000000,10.0684,10.0794,9.85686,9.87233,445206.34230782,0
+RNP.US,D,20150824,000000,9.36247,9.64601,9.23985,9.43337,531281.37341063,0
+RNP.US,D,20150825,000000,9.58872,9.61414,9.31615,9.3397,273920.22204588,0
+RNP.US,D,20150826,000000,9.4279,9.57325,9.39889,9.55694,198105.73965773,0
+RNP.US,D,20150827,000000,9.62685,9.75413,9.56054,9.70226,162885.52299294,0
+RNP.US,D,20150828,000000,9.67503,9.70956,9.62059,9.66147,199537.57210197,0
+RNP.US,D,20150831,000000,9.63244,9.70226,9.55238,9.58066,195070.38694346,0
+RNP.US,D,20150901,000000,9.3825,9.53418,9.3825,9.49235,220815.85686533,0
+RNP.US,D,20150902,000000,9.53873,9.62059,9.5042,9.58872,331850.55591826,0
+RNP.US,D,20150903,000000,9.59602,9.69429,9.59602,9.62059,141787.73055922,0
+RNP.US,D,20150904,000000,9.58066,9.58066,9.47513,9.54432,159849.06971572,0
+RNP.US,D,20150908,000000,9.66772,9.66772,9.59602,9.64221,146081.02676601,0
+RNP.US,D,20150909,000000,9.65862,9.66772,9.5042,9.51065,163774.7778853,0
+RNP.US,D,20150910,000000,9.51065,9.60418,9.49699,9.51511,204168.74114532,0
+RNP.US,D,20150911,000000,9.51065,9.60788,9.47513,9.58511,160206.75268603,0
+RNP.US,D,20150914,000000,9.58872,9.60788,9.55238,9.56595,106560.91051654,0
+RNP.US,D,20150915,000000,9.54432,9.67503,9.51967,9.67503,131244.3371573,0
+RNP.US,D,20150916,000000,9.65407,9.83401,9.64221,9.80848,263902.89775107,0
+RNP.US,D,20150917,000000,9.77861,9.99589,9.70956,9.89215,134212.55552942,0
+RNP.US,D,20150918,000000,9.85032,9.99848,9.85032,9.94312,227051.64674166,0
+RNP.US,D,20150921,000000,9.93768,9.99848,9.92677,9.93217,107482.08173546,0
+RNP.US,D,20150922,000000,9.86673,9.91482,9.85686,9.90856,113444.93199139,0
+RNP.US,D,20150923,000000,9.9022,9.9622,9.86673,9.95038,140399.92063441,0
+RNP.US,D,20150924,000000,9.88863,9.92221,9.81779,9.86673,186211.95547248,0
+RNP.US,D,20150925,000000,9.91482,9.99848,9.85032,9.97582,202021.54276044,0
+RNP.US,D,20150928,000000,9.90856,9.90856,9.68955,9.71591,142199.34111583,0
+RNP.US,D,20150929,000000,9.7769,9.78867,9.68233,9.7769,174531.68050644,0
+RNP.US,D,20150930,000000,9.88863,9.90856,9.78126,9.8967,339786.71560733,0
+RNP.US,D,20151001,000000,9.8784,9.93217,9.80754,9.88399,279921.5920063,0
+RNP.US,D,20151002,000000,9.85686,9.88399,9.73052,9.86673,210247.1505147,0
+RNP.US,D,20151005,000000,9.8967,10.0048,9.8967,9.97582,222271.90169525,0
+RNP.US,D,20151006,000000,9.95038,10.0258,9.93768,10.0258,130243.9254034,0
+RNP.US,D,20151007,000000,10.045,10.1038,9.99401,10.0703,148976.60798109,0
+RNP.US,D,20151008,000000,10.0421,10.1411,10.0421,10.1295,127089.71188671,0
+RNP.US,D,20151009,000000,10.1229,10.1639,10.0822,10.0976,217426.12286971,0
+RNP.US,D,20151012,000000,10.1112,10.1892,10.1112,10.1348,128171.56530152,0
+RNP.US,D,20151013,000000,10.152,10.1756,10.0875,10.1467,263993.14391589,0
+RNP.US,D,20151014,000000,10.1295,10.1756,10.0649,10.0875,217069.54046239,0
+RNP.US,D,20151015,000000,10.1229,10.1703,10.0822,10.1703,121140.06838663,0
+RNP.US,D,20151016,000000,10.1703,10.3165,10.1703,10.3111,160178.13804838,0
+RNP.US,D,20151019,000000,10.3001,10.4238,10.2567,10.4193,131771.50682739,0
+RNP.US,D,20151020,000000,10.4193,10.4238,10.3375,10.3801,153613.27983936,0
+RNP.US,D,20151021,000000,10.3855,10.4592,10.3855,10.4193,267136.35180273,0
+RNP.US,D,20151022,000000,10.4755,10.5001,10.4355,10.4883,203072.58041168,0
+RNP.US,D,20151023,000000,10.5063,10.5129,10.3701,10.4592,183460.54800851,0
+RNP.US,D,20151026,000000,10.4592,10.4647,10.3855,10.4238,97510.981086049,0
+RNP.US,D,20151027,000000,10.4238,10.4483,10.3583,10.3855,123059.45023348,0
+RNP.US,D,20151028,000000,10.4066,10.4691,10.3221,10.3855,166303.87162618,0
+RNP.US,D,20151029,000000,10.3583,10.3657,10.3165,10.3338,133572.02787182,0
+RNP.US,D,20151030,000000,10.3512,10.3512,10.2712,10.2938,162801.88020604,0
+RNP.US,D,20151102,000000,10.2874,10.4409,10.253,10.4409,176307.98916516,0
+RNP.US,D,20151103,000000,10.3966,10.3966,10.3057,10.3855,205520.23249162,0
+RNP.US,D,20151104,000000,10.401,10.401,10.2938,10.3165,146313.24555595,0
+RNP.US,D,20151105,000000,10.3165,10.3747,10.2712,10.3701,113263.33909876,0
+RNP.US,D,20151106,000000,10.2764,10.2764,10.115,10.1585,291825.28125841,0
+RNP.US,D,20151109,000000,10.1112,10.1112,9.97582,9.99848,207438.51377551,0
+RNP.US,D,20151110,000000,9.94312,10.0766,9.91482,10.0203,159647.66668934,0
+RNP.US,D,20151111,000000,10.0203,10.0649,10.0149,10.0576,160352.02700012,0
+RNP.US,D,20151112,000000,10.0113,10.0503,9.94312,10.0375,232307.93556083,0
+RNP.US,D,20151113,000000,10.0258,10.0313,9.9022,9.91482,204816.97274383,0
+RNP.US,D,20151116,000000,9.88863,10.0203,9.88863,10.0048,144068.09706537,0
+RNP.US,D,20151117,000000,10.0203,10.0576,9.99401,10.0258,161933.53601041,0
+RNP.US,D,20151118,000000,10.0149,10.0911,9.98576,10.0766,147046.22050436,0
+RNP.US,D,20151119,000000,10.0649,10.115,10.045,10.0822,109406.96639727,0
+RNP.US,D,20151120,000000,10.1229,10.1793,10.0976,10.1703,151953.6308571,0
+RNP.US,D,20151123,000000,10.1892,10.213,10.1639,10.2029,155627.31010299,0
+RNP.US,D,20151124,000000,10.1467,10.1957,10.1348,10.1892,219875.9760756,0
+RNP.US,D,20151125,000000,10.213,10.2465,10.1756,10.2375,147046.22050436,0
+RNP.US,D,20151127,000000,10.2065,10.2764,10.2065,10.2764,39917.419487262,0
+RNP.US,D,20151130,000000,10.281,10.3111,10.2258,10.2437,112741.67224361,0
+RNP.US,D,20151201,000000,10.2712,10.3911,10.2712,10.3747,87263.639127242,0
+RNP.US,D,20151202,000000,10.3966,10.412,10.281,10.281,146690.73866002,0
+RNP.US,D,20151203,000000,10.281,10.281,10.152,10.2174,216262.82779393,0
+RNP.US,D,20151204,000000,10.2258,10.3001,10.2174,10.281,129892.84581099,0
+RNP.US,D,20151207,000000,10.2437,10.2764,10.1585,10.1703,254713.19682143,0
+RNP.US,D,20151208,000000,10.1348,10.3057,10.1038,10.1829,280313.39242918,0
+RNP.US,D,20151209,000000,10.1585,10.253,10.1348,10.1957,144774.65850211,0
+RNP.US,D,20151210,000000,10.1756,10.2375,10.115,10.1639,203593.14670385,0
+RNP.US,D,20151211,000000,10.1112,10.1295,10.0113,10.0313,146873.43211564,0
+RNP.US,D,20151214,000000,10.0313,10.0503,9.91482,10.0375,195776.94838021,0
+RNP.US,D,20151215,000000,10.0503,10.1957,10.045,10.1957,449898.04231538,0
+RNP.US,D,20151216,000000,10.2437,10.3657,10.1793,10.3583,241759.57048105,0
+RNP.US,D,20151217,000000,10.4193,10.4256,10.3221,10.3221,236820.24380173,0
+RNP.US,D,20151218,000000,10.3221,10.3385,10.2857,10.3165,178341.82956252,0
+RNP.US,D,20151221,000000,10.3701,10.4374,10.3221,10.3801,206295.02883349,0
+RNP.US,D,20151222,000000,10.4082,10.4546,10.3801,10.4082,145814.69052349,0
+RNP.US,D,20151223,000000,10.4193,10.55,10.4193,10.5255,173885.65003389,0
+RNP.US,D,20151224,000000,10.5446,10.601,10.4974,10.571,78155.37985852,0
+RNP.US,D,20151228,000000,10.5101,10.58,10.472,10.5592,261240.63588893,0
+RNP.US,D,20151229,000000,10.5592,10.7008,10.5592,10.6727,186711.61106793,0
+RNP.US,D,20151230,000000,10.6727,10.7081,10.6365,10.6972,215986.58648456,0
+RNP.US,D,20151231,000000,10.6972,10.8099,10.6599,10.7491,358010.93808568,0
+RNP.US,D,20160104,000000,10.601,10.7081,10.5255,10.7046,316246.77390861,0
+RNP.US,D,20160105,000000,10.7117,10.8254,10.7075,10.8145,166275.25698855,0
+RNP.US,D,20160106,000000,10.7372,10.8145,10.7081,10.7653,174975.20738962,0
+RNP.US,D,20160107,000000,10.6972,10.6972,10.5147,10.5328,272308.99783499,0
+RNP.US,D,20160108,000000,10.5655,10.6281,10.4256,10.4328,173537.87213044,0
+RNP.US,D,20160111,000000,10.4328,10.5063,10.3657,10.4328,259721.85896883,0
+RNP.US,D,20160112,000000,10.4657,10.4918,10.3221,10.4328,215556.26635718,0
+RNP.US,D,20160113,000000,10.4328,10.4493,10.2421,10.292,280114.19052876,0
+RNP.US,D,20160114,000000,10.2757,10.3001,10.1539,10.2348,387896.72595932,0
+RNP.US,D,20160115,000000,10.0822,10.0866,9.84766,9.99669,440809.5931804,0
+RNP.US,D,20160119,000000,10.0703,10.0703,9.93672,9.95942,163768.17450738,0
+RNP.US,D,20160120,000000,9.89946,9.89946,9.42351,9.76315,486139.58143078,0
+RNP.US,D,20160121,000000,9.83856,9.89946,9.6995,9.78126,226696.16489731,0
+RNP.US,D,20160122,000000,9.85127,10.1721,9.85127,10.1048,229571.93597865,0
+RNP.US,D,20160125,000000,10.0503,10.1048,9.97393,9.99122,171712.03813737,0
+RNP.US,D,20160126,000000,10.0421,10.1775,9.99122,10.1421,183117.17235698,0
+RNP.US,D,20160127,000000,10.0976,10.1159,9.98397,10.0766,192466.45491955,0
+RNP.US,D,20160128,000000,10.1484,10.2511,10.0875,10.1721,335267.80398853,0
+RNP.US,D,20160129,000000,10.2293,10.3038,10.1775,10.292,265413.97073028,0
+RNP.US,D,20160201,000000,10.2694,10.392,10.2293,10.392,154082.11967122,0
+RNP.US,D,20160202,000000,10.3455,10.3455,10.1775,10.2456,193666.06857384,0
+RNP.US,D,20160203,000000,10.2619,10.2792,10.1721,10.2511,269379.29916736,0
+RNP.US,D,20160204,000000,10.2619,10.3165,10.2113,10.2757,103188.7855287,0
+RNP.US,D,20160205,000000,10.2619,10.2619,10.0566,10.0822,172858.82476834,0
+RNP.US,D,20160208,000000,10.0258,10.0258,9.63415,9.83856,258512.34024766,0
+RNP.US,D,20160209,000000,9.6995,9.73413,9.5078,9.59688,238048.47209366,0
+RNP.US,D,20160210,000000,9.60418,9.70226,9.59688,9.6242,262078.16432098,0
+RNP.US,D,20160211,000000,9.52422,9.52422,9.4279,9.48799,241132.24957927,0
+RNP.US,D,20160212,000000,9.49415,9.60418,9.4279,9.57325,207671.83312844,0
+RNP.US,D,20160216,000000,9.63785,9.68233,9.60968,9.65768,195898.01030863,0
+RNP.US,D,20160217,000000,9.76315,9.81314,9.72142,9.78126,439029.98283269,0
+RNP.US,D,20160218,000000,9.78867,9.88863,9.76495,9.88494,174133.27670564,0
+RNP.US,D,20160219,000000,9.86767,9.99122,9.79577,9.97393,179327.93399761,0
+RNP.US,D,20160222,000000,10.0503,10.0875,10.0103,10.044,131595.41674969,0
+RNP.US,D,20160223,000000,10.044,10.0921,10.0186,10.0421,144480.80818496,0
+RNP.US,D,20160224,000000,10.0022,10.0503,9.92848,10.044,151240.46604244,0
+RNP.US,D,20160225,000000,10.044,10.1721,10.0367,10.1594,203489.69378321,0
+RNP.US,D,20160226,000000,10.193,10.1985,10.1295,10.1594,142090.38538026,0
+RNP.US,D,20160229,000000,10.1775,10.2348,10.1295,10.193,152795.56154107,0
+RNP.US,D,20160301,000000,10.193,10.3855,10.1539,10.3583,151603.65182768,0
+RNP.US,D,20160302,000000,10.3328,10.461,10.3328,10.4546,229526.81289625,0
+RNP.US,D,20160303,000000,10.472,10.5755,10.3657,10.5554,245412.33903022,0
+RNP.US,D,20160304,000000,10.5255,10.571,10.4657,10.5554,200478.55345464,0
+RNP.US,D,20160307,000000,10.5328,10.5328,10.4493,10.4918,155668.03093346,0
+RNP.US,D,20160308,000000,10.4918,10.5101,10.4546,10.4838,263354.81738424,0
+RNP.US,D,20160309,000000,10.5446,10.58,10.4657,10.5755,174336.88085798,0
+RNP.US,D,20160310,000000,10.6126,10.6126,10.4546,10.5101,143096.29994909,0
+RNP.US,D,20160311,000000,10.5963,10.6727,10.58,10.6599,193223.64225366,0
+RNP.US,D,20160314,000000,10.6656,10.6656,10.5592,10.6126,214230.08795955,0
+RNP.US,D,20160315,000000,10.5755,10.6919,10.5519,10.6656,269425.52281276,0
+RNP.US,D,20160316,000000,10.6656,10.8436,10.6126,10.8199,240556.65513782,0
+RNP.US,D,20160317,000000,10.8254,10.9626,10.8254,10.9098,244791.62150634,0
+RNP.US,D,20160318,000000,10.9771,11.0353,10.927,11.0026,297839.85797464,0
+RNP.US,D,20160321,000000,10.9771,11.0298,10.9208,10.9689,215477.02582222,0
+RNP.US,D,20160322,000000,10.9399,10.9771,10.8862,10.899,183794.01859313,0
+RNP.US,D,20160323,000000,10.9208,10.927,10.8544,10.8862,217433.82681061,0
+RNP.US,D,20160324,000000,10.8689,10.9399,10.8244,10.9344,171616.28915761,0
+RNP.US,D,20160328,000000,10.9626,11.0026,10.8934,10.9626,165437.72855651,0
+RNP.US,D,20160329,000000,10.9871,11.0889,10.9399,11.0889,359607.85497778,0
+RNP.US,D,20160330,000000,11.1015,11.167,11.0353,11.167,244375.6086978,0
+RNP.US,D,20160331,000000,11.1934,11.2606,11.1261,11.2533,299891.3073798,0
+RNP.US,D,20160401,000000,11.2135,11.2714,11.1543,11.2606,246110.09596308,0
+RNP.US,D,20160404,000000,11.266,11.2825,11.1543,11.1934,277819.51670382,0
+RNP.US,D,20160405,000000,11.1479,11.1479,11.059,11.1298,146772.18032095,0
+RNP.US,D,20160406,000000,11.1298,11.2033,11.0698,11.167,172491.23673115,0
+RNP.US,D,20160407,000000,11.1179,11.1861,11.0761,11.1125,176414.74377476,0
+RNP.US,D,20160408,000000,11.1416,11.197,11.1015,11.1416,106031.53972047,0
+RNP.US,D,20160411,000000,11.1861,11.2388,11.1416,11.1416,144817.58045855,0
+RNP.US,D,20160412,000000,11.1416,11.2388,11.108,11.2135,270011.02232106,0
+RNP.US,D,20160413,000000,11.2197,11.2479,11.1615,11.2271,177422.85946955,0
+RNP.US,D,20160414,000000,11.2197,11.2197,11.108,11.1416,207696.04551414,0
+RNP.US,D,20160415,000000,11.1607,11.2388,11.1416,11.2271,152795.56154107,0
+RNP.US,D,20160418,000000,11.2271,11.278,11.1934,11.2714,148743.28862814,0
+RNP.US,D,20160419,000000,11.3032,11.3351,11.2606,11.2979,130993.40879657,0
+RNP.US,D,20160420,000000,11.3278,11.3351,11.1925,11.2033,204964.4481839,0
+RNP.US,D,20160421,000000,11.198,11.3032,11.0698,11.1234,229363.92957437,0
+RNP.US,D,20160422,000000,11.167,11.2479,11.1416,11.2135,149541.19679268,0
+RNP.US,D,20160425,000000,11.2033,11.2323,11.1416,11.1724,146187.78137561,0
+RNP.US,D,20160426,000000,11.1861,11.266,11.1861,11.266,149227.53634181,0
+RNP.US,D,20160427,000000,11.2606,11.3032,11.1934,11.2825,169887.30470726,0
+RNP.US,D,20160428,000000,11.2089,11.2979,11.2089,11.2606,117766.8428358,0
+RNP.US,D,20160429,000000,11.2271,11.2407,11.1416,11.1861,176434.55390851,0
+RNP.US,D,20160502,000000,11.1861,11.2533,11.1861,11.2388,205959.35712287,0
+RNP.US,D,20160503,000000,11.1543,11.2089,11.1015,11.2033,278740.68792276,0
+RNP.US,D,20160504,000000,11.1934,11.3414,11.1789,11.3414,198637.31157977,0
+RNP.US,D,20160505,000000,11.3161,11.4341,11.3161,11.4043,209209.31961929,0
+RNP.US,D,20160506,000000,11.376,11.4515,11.3278,11.4449,145816.89164945,0
+RNP.US,D,20160509,000000,11.4515,11.5695,11.4515,11.5459,184748.20670163,0
+RNP.US,D,20160510,000000,11.5595,11.6651,11.5459,11.6487,239815.97624849,0
+RNP.US,D,20160511,000000,11.6222,11.7749,11.4341,11.4786,197655.60939661,0
+RNP.US,D,20160512,000000,11.4622,11.5432,11.3916,11.5232,197623.69307004,0
+RNP.US,D,20160513,000000,11.5368,11.5368,11.376,11.3916,232132.94604612,0
+RNP.US,D,20160516,000000,11.3916,11.4786,11.3916,11.4515,178663.19395433,0
+RNP.US,D,20160517,000000,11.4123,11.4449,11.3215,11.3414,193756.31473867,0
+RNP.US,D,20160518,000000,11.3098,11.3497,11.1607,11.2271,229026.0567378,0
+RNP.US,D,20160519,000000,11.2089,11.2089,11.1125,11.1179,153531.83817843,0
+RNP.US,D,20160520,000000,11.1861,11.2443,11.1351,11.2135,151328.51108128,0
+RNP.US,D,20160523,000000,11.2388,11.3098,11.2388,11.2714,127557.45115558,0
+RNP.US,D,20160524,000000,11.3278,11.3461,11.2533,11.3032,294033.01060751,0
+RNP.US,D,20160525,000000,11.3215,11.3624,11.2934,11.3461,122114.06662886,0
+RNP.US,D,20160526,000000,11.3161,11.386,11.306,11.386,161517.52320185,0
+RNP.US,D,20160527,000000,11.376,11.4341,11.3624,11.4169,135000.5586271,0
+RNP.US,D,20160531,000000,11.4404,11.4742,11.3624,11.4687,184755.91064253,0
+RNP.US,D,20160601,000000,11.4123,11.5014,11.3687,11.456,171188.17015621,0
+RNP.US,D,20160602,000000,11.4449,11.5014,11.4123,11.4941,141523.59544269,0
+RNP.US,D,20160603,000000,11.5368,11.5932,11.456,11.4742,195548.03127922,0
+RNP.US,D,20160606,000000,11.4941,11.5304,11.4268,11.5014,228555.01577999,0
+RNP.US,D,20160607,000000,11.4622,11.6013,11.4596,11.5531,205719.43439201,0
+RNP.US,D,20160608,000000,11.6314,11.7194,11.6013,11.6651,205720.53495501,0
+RNP.US,D,20160609,000000,11.6651,11.753,11.6222,11.7331,290003.84951727,0
+RNP.US,D,20160610,000000,11.7068,11.753,11.6797,11.6932,287156.69307355,0
+RNP.US,D,20160613,000000,11.6866,11.7068,11.6385,11.645,151518.90847779,0
+RNP.US,D,20160614,000000,11.6513,11.7068,11.5803,11.6693,729579.71159083,0
+RNP.US,D,20160615,000000,11.6586,11.8005,11.6513,11.7704,244891.77273803,0
+RNP.US,D,20160616,000000,11.7477,11.8394,11.6914,11.8313,238270.78581676,0
+RNP.US,D,20160617,000000,11.8313,11.8394,11.7277,11.8258,297439.2530479,0
+RNP.US,D,20160620,000000,11.8904,11.994,11.8904,11.961,241302.83684202,0
+RNP.US,D,20160621,000000,11.9668,11.9848,11.9231,11.9548,202172.31988946,0
+RNP.US,D,20160622,000000,11.9484,11.9911,11.8984,11.9129,225872.94378409,0
+RNP.US,D,20160623,000000,11.961,11.9883,11.942,11.9668,141100.97925622,0
+RNP.US,D,20160624,000000,11.785,11.9848,11.6667,11.933,282536.52966005,0
+RNP.US,D,20160627,000000,11.9129,11.9548,11.8184,11.8749,331201.22375677,0
+RNP.US,D,20160628,000000,11.9204,12.1038,11.9204,12.0584,333554.22741996,0
+RNP.US,D,20160629,000000,12.1038,12.3482,12.0765,12.3482,572849.63737627,0
+RNP.US,D,20160630,000000,12.4028,12.4527,12.121,12.4527,518883.53137799,0
+RNP.US,D,20160701,000000,12.4527,12.6027,12.4463,12.5354,219988.23350015,0
+RNP.US,D,20160705,000000,12.5354,12.6798,12.481,12.6154,263740.0144292,0
+RNP.US,D,20160706,000000,12.6463,12.6998,12.5781,12.6636,195790.15513603,0
+RNP.US,D,20160707,000000,12.6754,12.6754,12.5254,12.6328,216974.89204562,0
+RNP.US,D,20160708,000000,12.6463,12.7107,12.598,12.7107,189863.62345864,0
+RNP.US,D,20160711,000000,12.7107,12.7162,12.6463,12.6998,214562.4579812,0
+RNP.US,D,20160712,000000,12.7054,12.7162,12.5682,12.6154,291963.9521946,0
+RNP.US,D,20160713,000000,12.6027,12.6272,12.5463,12.5781,284575.87287234,0
+RNP.US,D,20160714,000000,12.559,12.6208,12.4936,12.5,227782.42056408,0
+RNP.US,D,20160715,000000,12.5,12.5,12.3817,12.4292,209004.614904,0
+RNP.US,D,20160718,000000,12.4028,12.4855,12.3962,12.4292,282197.55626051,0
+RNP.US,D,20160719,000000,12.3962,12.6754,12.3962,12.6463,184707.48587117,0
+RNP.US,D,20160720,000000,12.6272,12.7162,12.6182,12.6872,215799.49077701,0
+RNP.US,D,20160721,000000,12.6636,12.7162,12.6027,12.6698,205028.28083705,0
+RNP.US,D,20160722,000000,12.6798,12.7599,12.6798,12.7362,141241.85131838,0
+RNP.US,D,20160725,000000,12.7662,12.7854,12.6698,12.7779,168196.83996138,0
+RNP.US,D,20160726,000000,12.7854,12.8307,12.7253,12.8216,178894.3121813,0
+RNP.US,D,20160727,000000,12.8216,12.8398,12.7054,12.8162,287553.99631134,0
+RNP.US,D,20160728,000000,12.8216,13.0198,12.7916,12.9906,157758.0000431,0
+RNP.US,D,20160729,000000,12.9972,13.0942,12.978,13.0759,203874.89082817,0
+RNP.US,D,20160801,000000,13.1007,13.1152,12.978,13.068,181964.88291109,0
+RNP.US,D,20160802,000000,13.0506,13.0506,12.7307,12.7779,340800.33411708,0
+RNP.US,D,20160803,000000,12.7854,12.8162,12.6918,12.8089,177748.62611331,0
+RNP.US,D,20160804,000000,12.8516,12.8879,12.7545,12.7916,198683.53522514,0
+RNP.US,D,20160805,000000,12.7362,12.8162,12.7362,12.7736,208405.90863984,0
+RNP.US,D,20160808,000000,12.7916,12.8216,12.7362,12.7599,277429.91740693,0
+RNP.US,D,20160809,000000,12.7545,12.967,12.7545,12.9551,190106.84787847,0
+RNP.US,D,20160810,000000,12.918,12.978,12.8216,12.8263,169013.4576967,0
+RNP.US,D,20160811,000000,12.8516,12.8989,12.6698,12.6998,188284.31557432,0
+RNP.US,D,20160812,000000,12.7307,12.7916,12.7307,12.7662,185942.31754099,0
+RNP.US,D,20160815,000000,12.7479,12.8162,12.7479,12.8034,245838.25690563,0
+RNP.US,D,20160816,000000,12.7307,12.7479,12.6407,12.7479,217978.60548847,0
+RNP.US,D,20160817,000000,13.1478,13.1478,12.6516,12.7854,189186.77722251,0
+RNP.US,D,20160818,000000,12.7545,12.8263,12.7435,12.7599,172980.98725973,0
+RNP.US,D,20160819,000000,12.7479,12.7615,12.6698,12.7253,111119.44240285,0
+RNP.US,D,20160822,000000,12.7162,12.7916,12.6754,12.6998,204054.28259482,0
+RNP.US,D,20160823,000000,12.7479,12.798,12.6961,12.7417,183276.75398991,0
+RNP.US,D,20160824,000000,12.7854,12.8034,12.6872,12.7054,154905.34078445,0
+RNP.US,D,20160825,000000,12.7253,12.7916,12.7054,12.7362,165943.98752989,0
+RNP.US,D,20160826,000000,12.7854,12.8744,12.6397,12.7307,233756.27644985,0
+RNP.US,D,20160829,000000,12.7854,12.9307,12.7417,12.8816,198128.85148042,0
+RNP.US,D,20160830,000000,12.868,12.9207,12.798,12.8516,179518.33139413,0
+RNP.US,D,20160831,000000,12.8744,12.9115,12.8089,12.8816,177795.95032169,0
+RNP.US,D,20160901,000000,12.8633,12.9115,12.8216,12.8307,123708.78239498,0
+RNP.US,D,20160902,000000,12.8925,12.978,12.8162,12.8307,147181.58975159,0
+RNP.US,D,20160906,000000,12.8516,12.9115,12.8307,12.8744,147626.21719776,0
+RNP.US,D,20160907,000000,12.8816,12.918,12.8516,12.9115,144771.35681317,0
+RNP.US,D,20160908,000000,12.8989,12.9115,12.8516,12.8879,133597.34082048,0
+RNP.US,D,20160909,000000,12.798,12.8263,12.3248,12.4682,449543.66103402,0
+RNP.US,D,20160912,000000,12.4292,12.5682,12.3936,12.4936,252663.94854224,0
+RNP.US,D,20160913,000000,12.4164,12.4164,12.1484,12.1484,264722.81717533,0
+RNP.US,D,20160914,000000,12.1602,12.2683,12.1484,12.1802,165402.51054099,0
+RNP.US,D,20160915,000000,12.1484,12.2238,12.1484,12.1982,195566.74084997,0
+RNP.US,D,20160916,000000,12.1802,12.2192,12.1484,12.2136,109097.70819832,0
+RNP.US,D,20160919,000000,12.2892,12.3092,12.2192,12.2892,178391.35489688,0
+RNP.US,D,20160920,000000,12.3092,12.4127,12.2892,12.3645,166646.14671469,0
+RNP.US,D,20160921,000000,12.3773,12.4773,12.2238,12.4491,390969.49781509,0
+RNP.US,D,20160922,000000,12.4898,12.5845,12.4898,12.5845,249264.30947976,0
+RNP.US,D,20160923,000000,12.5508,12.6154,12.5226,12.5717,102944.4605459,0
+RNP.US,D,20160926,000000,12.5663,12.5772,12.4309,12.5299,287217.22403776,0
+RNP.US,D,20160927,000000,12.5345,12.5972,12.4735,12.4836,197726.04542769,0
+RNP.US,D,20160928,000000,12.4554,12.5345,12.4554,12.5345,162519.03551874,0
+RNP.US,D,20160929,000000,12.5454,12.5454,12.3773,12.4654,207135.85895447,0
+RNP.US,D,20160930,000000,12.5299,12.539,12.4127,12.4427,262482.07093667,0
+RNP.US,D,20161003,000000,12.3773,12.4127,12.2972,12.3527,265699.01654353,0
+RNP.US,D,20161004,000000,12.3482,12.3645,12.1256,12.151,242054.52136119,0
+RNP.US,D,20161005,000000,12.1775,12.2309,11.9883,12.0011,261456.3462341,0
+RNP.US,D,20161006,000000,11.973,12.1139,11.8965,12.0056,306791.83729942,0
+RNP.US,D,20161007,000000,12.0393,12.1182,11.9194,11.9548,137771.77622482,0
+RNP.US,D,20161010,000000,12.0284,12.0966,11.994,12.0219,112998.10341924,0
+RNP.US,D,20161011,000000,12.0056,12.0056,11.9049,11.9484,188802.68074056,0
+RNP.US,D,20161012,000000,11.912,12.0138,11.8895,11.9794,223864.41633541,0
+RNP.US,D,20161013,000000,11.9484,12.0729,11.8965,12.0338,311449.41985442,0
+RNP.US,D,20161014,000000,12.0056,12.1064,11.9668,11.9857,124406.53932784,0
+RNP.US,D,20161017,000000,11.9794,12.1019,11.862,11.912,213197.75987907,0
+RNP.US,D,20161018,000000,11.963,12.0765,11.9513,12.0629,149415.73261234,0
+RNP.US,D,20161019,000000,12.0502,12.1747,12.0103,12.1629,182303.85631065,0
+RNP.US,D,20161020,000000,12.1439,12.1629,12.0765,12.1373,88149.592330642,0
+RNP.US,D,20161021,000000,12.0995,12.1556,12.0821,12.1556,116409.84867456,0
+RNP.US,D,20161024,000000,12.1629,12.2282,12.0629,12.0693,133853.77199611,0
+RNP.US,D,20161025,000000,12.0765,12.0821,12.0103,12.0502,167893.08457736,0
+RNP.US,D,20161026,000000,12.0366,12.0366,11.9003,11.963,246527.20933462,0
+RNP.US,D,20161027,000000,11.9766,11.9766,11.6286,11.6479,548975.12452993,0
+RNP.US,D,20161028,000000,11.6112,11.7485,11.5813,11.6513,400664.35715512,0
+RNP.US,D,20161031,000000,11.6513,11.7068,11.6412,11.6633,375187.42460175,0
+RNP.US,D,20161101,000000,11.6797,11.6797,11.4832,11.4832,248522.53002749,0
+RNP.US,D,20161102,000000,11.4569,11.5595,11.3532,11.3532,340296.27626966,0
+RNP.US,D,20161103,000000,11.3234,11.386,11.1289,11.1997,352914.23089943,0
+RNP.US,D,20161104,000000,11.2243,11.2896,11.1879,11.278,583061.76131954,0
+RNP.US,D,20161107,000000,11.4169,11.5595,11.3532,11.5104,274478.20747958,0
+RNP.US,D,20161108,000000,11.4706,11.5595,11.4224,11.544,235787.91572125,0
+RNP.US,D,20161109,000000,11.3442,11.5523,11.2533,11.4832,525972.25756817,0
+RNP.US,D,20161110,000000,11.4706,11.4823,11.2533,11.4233,337873.93713839,0
+RNP.US,D,20161111,000000,11.3977,11.4706,11.3378,11.3479,404011.16919429,0
+RNP.US,D,20161114,000000,11.3378,11.4632,11.1997,11.4169,595017.17703197,0
+RNP.US,D,20161115,000000,11.4569,11.5159,11.3742,11.4268,446525.91732754,0
+RNP.US,D,20161116,000000,11.4496,11.5259,11.2714,11.3397,385834.27092432,0
+RNP.US,D,20161117,000000,11.3461,11.4141,11.3397,11.3924,169497.70541036,0
+RNP.US,D,20161118,000000,11.3832,11.4296,11.266,11.266,208194.6005466,0
+RNP.US,D,20161121,000000,11.306,11.4197,11.266,11.2842,171042.89584209,0
+RNP.US,D,20161122,000000,11.2925,11.5132,11.2925,11.5104,248192.3611318,0
+RNP.US,D,20161123,000000,11.3996,11.4996,11.3996,11.4496,212054.27493704,0
+RNP.US,D,20161125,000000,11.4532,11.6076,11.4423,11.5132,93141.746033266,0
+RNP.US,D,20161128,000000,11.5322,11.6267,11.5069,11.6222,223964.56756708,0
+RNP.US,D,20161129,000000,11.6222,11.7104,11.6222,11.6658,220996.34919495,0
+RNP.US,D,20161130,000000,11.6267,11.6538,11.5423,11.5859,225187.29304407,0
+RNP.US,D,20161201,000000,11.556,11.5595,11.3878,11.4496,256123.01800594,0
+RNP.US,D,20161202,000000,11.467,11.5923,11.467,11.5259,144391.66258313,0
+RNP.US,D,20161205,000000,11.575,11.6323,11.5168,11.5923,206879.42777882,0
+RNP.US,D,20161206,000000,11.5668,11.6393,11.5377,11.6222,199534.27041301,0
+RNP.US,D,20161207,000000,11.5859,11.8039,11.5859,11.7722,286300.45507077,0
+RNP.US,D,20161208,000000,11.7185,11.8167,11.6393,11.7477,252638.63559358,0
+RNP.US,D,20161209,000000,11.7348,11.8066,11.6932,11.744,162558.65578622,0
+RNP.US,D,20161212,000000,11.744,11.7948,11.6866,11.7902,152586.45457381,0
+RNP.US,D,20161213,000000,11.8549,11.8675,11.7295,11.813,283577.66224444,0
+RNP.US,D,20161214,000000,11.8277,11.8277,11.6866,11.7493,310281.72252672,0
+RNP.US,D,20161215,000000,11.7011,11.7676,11.6633,11.7295,268407.50205108,0
+RNP.US,D,20161216,000000,11.7676,11.8066,11.6932,11.7732,253557.60568656,0
+RNP.US,D,20161219,000000,11.8005,11.8722,11.785,11.8277,127609.17761589,0
+RNP.US,D,20161220,000000,11.8722,11.9484,11.8321,11.9484,239015.86695798,0
+RNP.US,D,20161221,000000,11.9548,11.961,11.8549,11.8549,175183.2137939,0
+RNP.US,D,20161222,000000,11.8594,12.002,11.8176,11.9957,177622.06136997,0
+RNP.US,D,20161223,000000,12.031,12.0319,11.9447,11.961,131134.28085872,0
+RNP.US,D,20161227,000000,11.9675,11.973,11.9185,11.9239,167267.96480154,0
+RNP.US,D,20161228,000000,11.961,11.961,11.793,11.8066,179184.86080949,0
+RNP.US,D,20161229,000000,11.7902,11.8956,11.7902,11.8783,165595.10906346,0
+RNP.US,D,20161230,000000,11.942,12.062,11.9293,12.0393,194476.08293124,0
+RNP.US,D,20170103,000000,12.0484,12.1158,12.0484,12.1092,183425.32999296,0
+RNP.US,D,20170104,000000,12.1038,12.3383,12.1038,12.3272,180627.69888358,0
+RNP.US,D,20170105,000000,12.3164,12.3672,12.2299,12.2836,135361.54328638,0
+RNP.US,D,20170106,000000,12.2473,12.3864,12.2473,12.3272,250302.14037517,0
+RNP.US,D,20170109,000000,12.3328,12.3482,12.2628,12.3383,107993.84352377,0
+RNP.US,D,20170110,000000,12.3272,12.3272,12.2473,12.2473,91391.850886182,0
+RNP.US,D,20170111,000000,12.2183,12.3001,12.1957,12.3001,152300.30819757,0
+RNP.US,D,20170112,000000,12.2619,12.2892,12.1501,12.2473,218659.85397655,0
+RNP.US,D,20170113,000000,12.2229,12.2938,12.2183,12.2892,129053.11625299,0
+RNP.US,D,20170117,000000,12.2647,12.3636,12.2328,12.3482,181859.22886446,0
+RNP.US,D,20170118,000000,12.3519,12.3901,12.3346,12.3519,348876.26530531,0
+RNP.US,D,20170119,000000,12.3482,12.3482,12.2328,12.3075,231511.12795926,0
+RNP.US,D,20170120,000000,12.3291,12.3519,12.2783,12.3419,162476.11356231,0
+RNP.US,D,20170123,000000,12.3419,12.4381,12.3419,12.3827,246506.29863789,0
+RNP.US,D,20170124,000000,12.4047,12.4908,12.3827,12.4273,226655.44406685,0
+RNP.US,D,20170125,000000,12.4309,12.4955,12.3911,12.4936,166253.24572884,0
+RNP.US,D,20170126,000000,12.5328,12.559,12.3991,12.4845,176322.29648397,0
+RNP.US,D,20170127,000000,12.4845,12.4845,12.3291,12.3346,209515.2761293,0
+RNP.US,D,20170130,000000,12.3075,12.5,12.2674,12.4664,211718.60322644,0
+RNP.US,D,20170131,000000,12.4047,12.5492,12.4047,12.5492,226078.7490624,0
+RNP.US,D,20170201,000000,12.5328,12.5508,12.4309,12.4718,221052.47790722,0
+RNP.US,D,20170202,000000,12.4563,12.5698,12.3827,12.5427,270670.25954944,0
+RNP.US,D,20170203,000000,12.5827,12.6062,12.5,12.5554,178795.26151261,0
+RNP.US,D,20170206,000000,12.5492,12.5637,12.4936,12.5492,144838.49115529,0
+RNP.US,D,20170207,000000,12.5328,12.589,12.4381,12.4446,149526.88947389,0
+RNP.US,D,20170208,000000,12.4309,12.489,12.4253,12.4501,114231.83452607,0
+RNP.US,D,20170209,000000,12.4845,12.6009,12.4845,12.6009,127839.1952799,0
+RNP.US,D,20170210,000000,12.5698,12.7036,12.5063,12.6891,201518.58547602,0
+RNP.US,D,20170213,000000,12.6645,12.7343,12.6397,12.728,159149.11165686,0
+RNP.US,D,20170214,000000,12.7162,12.7162,12.5337,12.6164,178025.96798567,0
+RNP.US,D,20170215,000000,12.5772,12.5854,12.4735,12.5008,191248.13169453,0
+RNP.US,D,20170216,000000,12.4863,12.5563,12.481,12.5137,167185.42257763,0
+RNP.US,D,20170217,000000,12.5137,12.5654,12.4282,12.4572,161436.08154091,0
+RNP.US,D,20170221,000000,12.4618,12.5563,12.4572,12.5445,181685.33991276,0
+RNP.US,D,20170222,000000,12.5563,12.5772,12.51,12.5563,116267.87604941,0
+RNP.US,D,20170223,000000,12.598,12.6619,12.5708,12.6417,108494.59968222,0
+RNP.US,D,20170224,000000,12.6226,12.69,12.6009,12.6745,105594.61621519,0
+RNP.US,D,20170227,000000,12.679,12.7971,12.679,12.7888,163836.40941249,0
+RNP.US,D,20170228,000000,12.769,12.8018,12.7443,12.7826,151978.94380577,0
+RNP.US,D,20170301,000000,12.7372,12.7888,12.7162,12.769,162919.64044547,0
+RNP.US,D,20170302,000000,12.7435,12.7971,12.6553,12.6653,106348.50186032,0
+RNP.US,D,20170303,000000,12.6619,12.69,12.539,12.6164,130730.37424303,0
+RNP.US,D,20170306,000000,12.5563,12.6926,12.5563,12.6745,184480.76989614,0
+RNP.US,D,20170307,000000,12.6481,12.6653,12.5137,12.5273,119272.41300007,0
+RNP.US,D,20170308,000000,12.5008,12.539,12.2856,12.3519,223249.20162646,0
+RNP.US,D,20170309,000000,12.3419,12.3519,12.0821,12.1158,238657.08342468,0
+RNP.US,D,20170310,000000,12.1856,12.3001,12.0294,12.0995,223310.83315364,0
+RNP.US,D,20170313,000000,12.0747,12.1466,12.0475,12.0747,160347.62474817,0
+RNP.US,D,20170314,000000,12.0294,12.0685,12.0148,12.0412,112839.62234932,0
+RNP.US,D,20170315,000000,12.0547,12.2419,12.0547,12.2347,268405.30092512,0
+RNP.US,D,20170316,000000,12.2129,12.2929,12.1775,12.1974,240808.68406151,0
+RNP.US,D,20170317,000000,12.2192,12.2856,12.1911,12.2238,205607.17696749,0
+RNP.US,D,20170320,000000,12.2419,12.2892,12.2136,12.2492,172506.64461294,0
+RNP.US,D,20170321,000000,12.252,12.3107,12.2212,12.2375,134090.39303803,0
+RNP.US,D,20170322,000000,12.2665,12.2665,12.171,12.2375,203519.40898382,0
+RNP.US,D,20170323,000000,12.2212,12.4028,12.2212,12.3455,112617.30862623,0
+RNP.US,D,20170324,000000,12.3799,12.4173,12.3191,12.3455,128347.65537924,0
+RNP.US,D,20170327,000000,12.3046,12.3601,12.2365,12.2736,107320.29897659,0
+RNP.US,D,20170328,000000,12.252,12.3609,12.2256,12.3501,148628.83007764,0
+RNP.US,D,20170329,000000,12.3537,12.3874,12.2882,12.3046,255507.80329701,0
+RNP.US,D,20170330,000000,12.3155,12.4028,12.2154,12.3191,206757.26528743,0
+RNP.US,D,20170331,000000,12.3455,12.4418,12.3191,12.4244,147055.02500826,0
+RNP.US,D,20170403,000000,12.4244,12.5053,12.4244,12.4992,132655.25890481,0
+RNP.US,D,20170404,000000,12.46,12.5418,12.46,12.5318,93720.642163686,0
+RNP.US,D,20170405,000000,12.5482,12.6071,12.5318,12.5482,121313.95733833,0
+RNP.US,D,20170406,000000,12.5254,12.6071,12.5053,12.5827,150597.73725883,0
+RNP.US,D,20170407,000000,12.589,12.6543,12.5827,12.6436,108815.96407401,0
+RNP.US,D,20170410,000000,12.6328,12.709,12.6262,12.709,127046.78993027,0
+RNP.US,D,20170411,000000,12.6891,12.7152,12.6891,12.6891,121900.55740966,0
+RNP.US,D,20170412,000000,12.6781,12.7681,12.6781,12.7152,290813.86387466,0
+RNP.US,D,20170413,000000,12.7681,12.7961,12.6971,12.7498,181721.65849128,0
+RNP.US,D,20170417,000000,12.7498,12.8598,12.7498,12.8598,116312.99913182,0
+RNP.US,D,20170418,000000,12.8989,12.8989,12.8333,12.8651,125324.4088578,0
+RNP.US,D,20170419,000000,12.8651,12.8989,12.7443,12.7897,199545.27604287,0
+RNP.US,D,20170420,000000,12.798,12.817,12.7316,12.7517,234450.73169376,0
+RNP.US,D,20170421,000000,12.7835,12.8034,12.7262,12.798,164840.12285534,0
+RNP.US,D,20170424,000000,12.8788,12.8862,12.6745,12.7835,169222.56466395,0
+RNP.US,D,20170425,000000,12.7897,12.8271,12.7372,12.7897,160883.59892214,0
+RNP.US,D,20170426,000000,12.7835,12.817,12.7633,12.7633,128313.53792668,0
+RNP.US,D,20170427,000000,12.7443,12.8651,12.7372,12.8616,164342.66838584,0
+RNP.US,D,20170428,000000,12.8616,12.8788,12.7779,12.8525,169480.09640259,0
+RNP.US,D,20170501,000000,12.8989,12.9517,12.8651,12.9461,207087.43418309,0
+RNP.US,D,20170502,000000,12.9461,12.9654,12.8916,12.9654,153700.22431523,0
+RNP.US,D,20170503,000000,12.9696,13.0079,12.9016,12.9415,169460.28626885,0
+RNP.US,D,20170504,000000,12.9188,12.9242,12.798,12.8271,221473.99353069,0
+RNP.US,D,20170505,000000,12.8788,12.9461,12.8616,12.9335,138454.12527588,0
+RNP.US,D,20170508,000000,12.9517,12.9696,12.8788,12.9587,145482.32050184,0
+RNP.US,D,20170509,000000,13.0534,13.0534,12.9188,12.977,195650.38363687,0
+RNP.US,D,20170510,000000,13.0079,13.0214,12.9616,12.977,163067.11588557,0
+RNP.US,D,20170511,000000,12.9696,13.0361,12.8862,13.0278,189096.5310577,0
+RNP.US,D,20170512,000000,13.0033,13.0033,12.9415,12.9517,192051.54267399,0
+RNP.US,D,20170515,000000,12.9517,13.0534,12.9461,13.0416,179105.62027454,0
+RNP.US,D,20170516,000000,13.0904,13.0904,12.9606,12.9842,191371.39474889,0
+RNP.US,D,20170517,000000,13.0759,13.0759,12.927,12.9541,212192.94587324,0
+RNP.US,D,20170518,000000,12.9207,12.9663,12.8487,12.867,289568.02657498,0
+RNP.US,D,20170519,000000,12.867,12.9415,12.867,12.9079,161737.63579899,0
+RNP.US,D,20170522,000000,12.9606,13.0379,12.9415,12.9541,147277.33873135,0
+RNP.US,D,20170523,000000,13.0252,13.0553,12.9987,13.0117,152486.30334212,0
+RNP.US,D,20170524,000000,13.0441,13.097,13.0117,13.0904,130064.53363674,0
+RNP.US,D,20170525,000000,13.1288,13.1951,13.1143,13.1724,188667.31149333,0
+RNP.US,D,20170526,000000,13.2023,13.2243,13.1032,13.1032,68865.527697176,0
+RNP.US,D,20170530,000000,13.0843,13.1668,13.0843,13.1406,116713.60405858,0
+RNP.US,D,20170531,000000,13.1724,13.1869,13.1143,13.1596,141400.3323883,0
+RNP.US,D,20170601,000000,13.1724,13.2769,13.1251,13.2243,153871.91214098,0
+RNP.US,D,20170602,000000,13.2959,13.3241,13.2541,13.2895,78994.008853537,0
+RNP.US,D,20170605,000000,13.2959,13.3305,13.2379,13.2379,136760.35884105,0
+RNP.US,D,20170606,000000,13.214,13.3177,13.214,13.2586,101842.79699732,0
+RNP.US,D,20170607,000000,13.2586,13.3831,13.2541,13.3487,124435.15396547,0
+RNP.US,D,20170608,000000,13.3376,13.3913,13.2651,13.365,113622.12263207,0
+RNP.US,D,20170609,000000,13.3487,13.4758,13.3177,13.4522,171397.27712348,0
+RNP.US,D,20170612,000000,13.4177,13.5003,13.4177,13.5003,116115.99835741,0
+RNP.US,D,20170613,000000,13.5003,13.5358,13.4549,13.4877,90856.977275188,0
+RNP.US,D,20170614,000000,13.5067,13.5985,13.5067,13.5367,157634.73698869,0
+RNP.US,D,20170615,000000,13.5495,13.6094,13.5121,13.6094,71717.086392833,0
+RNP.US,D,20170616,000000,13.6493,13.6803,13.5495,13.6431,117739.32876116,0
+RNP.US,D,20170619,000000,13.6493,13.7831,13.6431,13.6939,177038.76298759,0
+RNP.US,D,20170620,000000,13.7276,13.8084,13.6459,13.6656,247475.8946282,0
+RNP.US,D,20170621,000000,13.7338,13.7784,13.6385,13.6459,134714.41225085,0
+RNP.US,D,20170622,000000,13.6511,13.8084,13.6511,13.7221,135615.77333604,0
+RNP.US,D,20170623,000000,13.7702,13.7702,13.6177,13.6711,123416.03264081,0
+RNP.US,D,20170626,000000,13.6511,13.7366,13.6511,13.6839,155106.7438108,0
+RNP.US,D,20170627,000000,13.6711,13.7702,13.5386,13.6177,192600.72360381,0
+RNP.US,D,20170628,000000,13.6048,13.6313,13.5293,13.5985,186381.44217225,0
+RNP.US,D,20170629,000000,13.5513,13.5985,13.4393,13.494,133404.74229801,0
+RNP.US,D,20170630,000000,13.5231,13.5921,13.4685,13.5849,154598.28371147,0
+RNP.US,D,20170703,000000,13.612,13.6957,13.6048,13.6912,80342.198510882,0
+RNP.US,D,20170705,000000,13.6711,13.7148,13.6239,13.7085,126726.52610147,0
+RNP.US,D,20170706,000000,13.6511,13.7085,13.4468,13.4468,150249.9593554,0
+RNP.US,D,20170707,000000,13.454,13.5513,13.4186,13.5513,80886.977188747,0
+RNP.US,D,20170710,000000,13.5585,13.574,13.4794,13.5386,122590.61040162,0
+RNP.US,D,20170711,000000,13.5513,13.5513,13.3659,13.3659,196487.9120689,0
+RNP.US,D,20170712,000000,13.3759,13.485,13.3759,13.4322,126999.46572188,0
+RNP.US,D,20170713,000000,13.5231,13.5386,13.4385,13.535,131183.80619311,0
+RNP.US,D,20170714,000000,13.5766,13.6656,13.5076,13.6576,116165.52369176,0
+RNP.US,D,20170717,000000,13.6576,13.7484,13.6459,13.7484,130635.72582628,0
+RNP.US,D,20170718,000000,13.7976,13.8656,13.7247,13.8094,167277.86986842,0
+RNP.US,D,20170719,000000,13.8276,13.8784,13.7976,13.8656,136812.08530138,0
+RNP.US,D,20170720,000000,13.9329,13.9973,13.8656,13.9083,97553.903042488,0
+RNP.US,D,20170721,000000,13.9446,13.96,13.8337,13.8784,145757.46124824,0
+RNP.US,D,20170724,000000,13.8866,13.9128,13.8094,13.872,112869.33754992,0
+RNP.US,D,20170725,000000,13.9764,13.9764,13.6767,13.7338,283038.38638149,0
+RNP.US,D,20170726,000000,13.7402,13.792,13.6829,13.7276,220353.62041136,0
+RNP.US,D,20170727,000000,13.7873,13.7873,13.6613,13.6829,172538.56093952,0
+RNP.US,D,20170728,000000,13.6767,13.7702,13.623,13.7702,123869.46459088,0
+RNP.US,D,20170731,000000,13.8593,13.8593,13.7276,13.792,123778.11786308,0
+RNP.US,D,20170801,000000,13.8094,13.8593,13.7702,13.7873,156189.69778862,0
+RNP.US,D,20170802,000000,13.8094,13.822,13.7402,13.7976,114131.68329438,0
+RNP.US,D,20170803,000000,13.7976,13.8201,13.7512,13.7702,85454.313578936,0
+RNP.US,D,20170804,000000,13.7702,13.9083,13.7702,13.801,86617.608654704,0
+RNP.US,D,20170807,000000,13.801,13.902,13.7402,13.7402,111823.80271362,0
+RNP.US,D,20170808,000000,13.7338,13.7873,13.6313,13.6957,107268.57251627,0
+RNP.US,D,20170809,000000,13.7221,13.7221,13.5649,13.5766,98793.136964257,0
+RNP.US,D,20170810,000000,13.5766,13.8094,13.3477,13.3813,321246.63155212,0
+RNP.US,D,20170811,000000,13.2422,13.5495,13.2422,13.5003,340710.08795223,0
+RNP.US,D,20170814,000000,13.5649,13.6313,13.4749,13.6177,149533.49285178,0
+RNP.US,D,20170815,000000,13.6967,13.7112,13.5367,13.6576,132046.6475738,0
+RNP.US,D,20170816,000000,13.6576,13.7557,13.6576,13.7286,118630.78477948,0
+RNP.US,D,20170817,000000,13.7411,13.7873,13.6912,13.6967,97733.294809138,0
+RNP.US,D,20170818,000000,13.7157,13.7348,13.6177,13.6177,135740.13695343,0
+RNP.US,D,20170821,000000,13.5985,13.6647,13.5649,13.6576,89963.320130891,0
+RNP.US,D,20170822,000000,13.6385,13.8028,13.6385,13.7494,153860.90651111,0
+RNP.US,D,20170823,000000,13.8028,13.8656,13.6967,13.723,170258.19443339,0
+RNP.US,D,20170824,000000,13.7348,13.7873,13.7112,13.7793,84430.790002341,0
+RNP.US,D,20170825,000000,13.7711,13.8347,13.723,13.8028,84953.557420495,0
+RNP.US,D,20170828,000000,13.8665,13.8729,13.7812,13.8155,111093.02889119,0
+RNP.US,D,20170829,000000,13.8465,13.852,13.7873,13.8276,115463.36450696,0
+RNP.US,D,20170830,000000,13.8276,13.852,13.7976,13.8465,108012.55309454,0
+RNP.US,D,20170831,000000,13.852,13.9537,13.8302,13.8465,180699.23547765,0
+RNP.US,D,20170901,000000,13.8465,14.1774,13.8465,14.0111,267704.2423033,0
+RNP.US,D,20170905,000000,14.0174,14.0455,13.8665,13.8829,142222.45293853,0
+RNP.US,D,20170906,000000,13.9039,14.0792,13.8885,13.9039,114007.31967703,0
+RNP.US,D,20170907,000000,13.9146,13.9911,13.9039,13.9301,85937.46072961,0
+RNP.US,D,20170908,000000,13.8955,13.971,13.8955,13.971,82476.190139937,0
+RNP.US,D,20170911,000000,14.0056,14.0856,13.9629,14.0856,75002.266904812,0
+RNP.US,D,20170912,000000,14.0529,14.0856,13.9358,14.0174,83731.932506491,0
+RNP.US,D,20170913,000000,13.9629,14.0856,13.9358,14.0856,131675.75784764,0
+RNP.US,D,20170914,000000,14.0337,14.0591,13.971,14.0174,103078.72923014,0
+RNP.US,D,20170915,000000,13.971,14.0337,13.9537,13.9537,83652.691971529,0
+RNP.US,D,20170918,000000,13.9537,14.0736,13.9537,14.0529,99586.642876868,0
+RNP.US,D,20170919,000000,14.0455,14.2117,13.8947,14.1664,150236.75259959,0
+RNP.US,D,20170920,000000,14.2327,14.2836,14.0736,14.0937,95862.337733639,0
+RNP.US,D,20170921,000000,14.1293,14.1363,13.9902,13.9981,81190.73257277,0
+RNP.US,D,20170922,000000,14.0792,14.0937,13.9701,13.9764,60835.820154328,0
+RNP.US,D,20170925,000000,14.0056,14.0529,13.9902,14.0265,111364.86794864,0
+RNP.US,D,20170926,000000,14.0265,14.1199,14.0127,14.0455,117072.38759188,0
+RNP.US,D,20170927,000000,14.0393,14.0665,13.9146,13.9301,105575.90664444,0
+RNP.US,D,20170928,000000,13.9348,14.0174,13.9348,13.9947,82083.289154083,0
+RNP.US,D,20170929,000000,14.0337,14.1165,14.0337,14.1019,121115.85600093,0
+RNP.US,D,20171002,000000,14.0937,14.191,14.0937,14.1019,130589.50218086,0
+RNP.US,D,20171003,000000,14.1019,14.1782,14.1019,14.1165,99177.23344623,0
+RNP.US,D,20171004,000000,14.1165,14.2117,14.1165,14.1782,112808.80658571,0
+RNP.US,D,20171005,000000,14.1981,14.2882,14.1664,14.2681,100545.23323731,0
+RNP.US,D,20171006,000000,14.2182,14.3064,14.2055,14.2991,158081.56556086,0
+RNP.US,D,20171009,000000,14.3073,14.3653,14.2936,14.3218,91321.414855104,0
+RNP.US,D,20171010,000000,14.2991,14.468,14.2991,14.4545,297991.73566667,0
+RNP.US,D,20171011,000000,14.4935,14.5017,14.3981,14.5017,107015.44302958,0
+RNP.US,D,20171012,000000,14.468,14.549,14.4617,14.537,89190.724915006,0
+RNP.US,D,20171013,000000,14.5444,14.5645,14.5135,14.5444,67748.456266803,0
+RNP.US,D,20171016,000000,14.5862,14.6243,14.5071,14.5562,113611.11700221,0
+RNP.US,D,20171017,000000,14.63,14.63,14.4617,14.5562,119003.87563159,0
+RNP.US,D,20171018,000000,14.5308,14.5862,14.4617,14.4926,153313.92670728,0
+RNP.US,D,20171019,000000,14.5244,14.549,14.4181,14.488,189122.94456935,0
+RNP.US,D,20171020,000000,14.5017,14.5017,14.4036,14.4243,100594.75857167,0
+RNP.US,D,20171023,000000,14.3845,14.4181,14.23,14.2863,144246.38826903,0
+RNP.US,D,20171024,000000,14.2863,14.3591,14.2235,14.2663,132866.56699805,0
+RNP.US,D,20171025,000000,14.1954,14.2817,14.1063,14.1629,166138.78717834,0
+RNP.US,D,20171026,000000,14.1954,14.2009,14.0309,14.0309,82575.240808639,0
+RNP.US,D,20171027,000000,14.0899,14.1818,14.0309,14.1199,124736.70822351,0
+RNP.US,D,20171030,000000,14.1129,14.2173,14.1129,14.2036,83079.298656039,0
+RNP.US,D,20171031,000000,14.111,14.2581,14.111,14.1818,142470.07961028,0
+RNP.US,D,20171101,000000,14.2099,14.3126,14.1818,14.1891,109222.07181568,0
+RNP.US,D,20171102,000000,14.1818,14.2511,14.1372,14.1891,112834.11953438,0
+RNP.US,D,20171103,000000,14.2099,14.2235,14.1491,14.1646,108426.36477712,0
+RNP.US,D,20171106,000000,14.1474,14.2929,14.1474,14.2863,98240.654345496,0
+RNP.US,D,20171107,000000,14.2511,14.2764,14.1756,14.2099,149755.80657487,0
+RNP.US,D,20171108,000000,14.2382,14.2663,14.1818,14.1954,104483.04759974,0
+RNP.US,D,20171109,000000,14.1409,14.2366,14.1327,14.2099,98866.874684294,0
+RNP.US,D,20171110,000000,14.1646,14.2036,14.1264,14.1646,56428.065397049,0
+RNP.US,D,20171113,000000,14.17,14.1756,14.0083,14.0309,130826.12322278,0
+RNP.US,D,20171114,000000,14.0229,14.0565,13.9937,14.0019,104494.05322961,0
+RNP.US,D,20171115,000000,14.0565,14.0965,13.7611,13.8103,187683.40818419,0
+RNP.US,D,20171116,000000,13.822,13.9375,13.8155,13.881,166093.66409595,0
+RNP.US,D,20171117,000000,13.9802,14.0155,13.881,13.9428,113123.5675996,0
+RNP.US,D,20171120,000000,13.9175,14.0365,13.9175,14.0083,108854.4837785,0
+RNP.US,D,20171121,000000,14.0229,14.0802,13.8983,13.9255,192727.28834714,0
+RNP.US,D,20171122,000000,13.9301,14.001,13.9255,13.9855,85754.767274002,0
+RNP.US,D,20171124,000000,14.0136,14.1208,13.9965,14.1208,46092.678399396,0
+RNP.US,D,20171127,000000,14.0773,14.0828,14.0501,14.0565,72604.140159215,0
+RNP.US,D,20171128,000000,14.0701,14.17,14.0118,14.1335,118639.58928338,0
+RNP.US,D,20171129,000000,14.0993,14.1409,13.9802,14.0436,73340.416796574,0
+RNP.US,D,20171130,000000,14.0436,14.0436,14.0019,14.0229,112927.66738815,0
+RNP.US,D,20171201,000000,13.9965,14.0501,13.9929,14.0365,160601.85479786,0
+RNP.US,D,20171204,000000,14.0309,14.1482,14.0155,14.1274,191315.26603663,0
+RNP.US,D,20171205,000000,14.1208,14.1573,14.0309,14.0773,97285.365674003,0
+RNP.US,D,20171206,000000,14.0828,14.0828,13.9564,13.9965,75059.496180062,0
+RNP.US,D,20171207,000000,13.9657,14.0111,13.9255,13.9657,139265.24019626,0
+RNP.US,D,20171208,000000,13.9738,13.9802,13.8983,13.9375,146642.31388866,0
+RNP.US,D,20171211,000000,13.8983,13.9446,13.853,13.9066,174771.60323729,0
+RNP.US,D,20171212,000000,13.8903,14.0019,13.8903,13.9855,140057.64554589,0
+RNP.US,D,20171213,000000,14.0019,14.1138,13.9965,14.0565,125645.77324961,0
+RNP.US,D,20171214,000000,14.0436,14.0828,13.9657,13.9802,145394.275463,0
+RNP.US,D,20171215,000000,13.9855,14.0909,13.9855,14.0828,126694.60977488,0
+RNP.US,D,20171218,000000,14.0909,14.2836,14.0365,14.0501,164091.74002514,0
+RNP.US,D,20171219,000000,14.0501,14.0828,13.9165,14.0136,164161.07549324,0
+RNP.US,D,20171220,000000,14.0083,14.0328,13.9484,13.9728,121481.24291215,0
+RNP.US,D,20171221,000000,13.9057,13.9165,13.8448,13.8511,144600.76955038,0
+RNP.US,D,20171222,000000,13.9245,13.9648,13.8656,13.9648,145226.98988918,0
+RNP.US,D,20171226,000000,13.9648,14.0701,13.9639,14.0136,74876.802724456,0
+RNP.US,D,20171227,000000,14.0828,14.1409,14.0229,14.0436,106360.60805316,0
+RNP.US,D,20171228,000000,14.0909,14.1664,14.0565,14.0565,97559.405857416,0
+RNP.US,D,20171229,000000,14.0993,14.5261,14.0609,14.468,436800.24222389,0
+RNP.US,D,20180102,000000,14.4453,14.4816,14.3363,14.3634,183535.38629152,0
+RNP.US,D,20180103,000000,14.3634,14.3836,14.2863,14.3363,136391.67024088,0
+RNP.US,D,20180104,000000,14.3527,14.4036,14.2954,14.3172,158198.22523732,0
+RNP.US,D,20180105,000000,14.3761,14.4036,14.2192,14.3017,161475.70180842,0
+RNP.US,D,20180108,000000,14.3445,14.3836,14.2745,14.3172,163672.42552764,0
+RNP.US,D,20180109,000000,14.2783,14.3363,14.2427,14.2783,239206.26435449,0
+RNP.US,D,20180110,000000,14.2127,14.2192,13.6777,13.6848,923935.83315665,0
+RNP.US,D,20180111,000000,13.7166,13.8266,13.7166,13.7901,250647.71715266,0
+RNP.US,D,20180112,000000,13.7756,13.8002,13.6366,13.6576,306759.92097285,0
+RNP.US,D,20180116,000000,13.6848,13.801,13.6222,13.6366,367909.40157807,0
+RNP.US,D,20180117,000000,13.6304,13.7585,13.6304,13.6975,228220.44463235,0
+RNP.US,D,20180118,000000,13.6366,13.6511,13.5293,13.5405,511167.48428602,0
+RNP.US,D,20180119,000000,13.5358,13.5803,13.435,13.474,508779.26260731,0
+RNP.US,D,20180122,000000,13.4287,13.5812,13.4287,13.5457,334125.41960949,0
+RNP.US,D,20180123,000000,13.5522,13.6711,13.5522,13.6711,260316.16298105,0
+RNP.US,D,20180124,000000,13.6656,13.7021,13.5568,13.6022,348349.09563522,0
+RNP.US,D,20180125,000000,13.6022,13.6022,13.5003,13.5076,283788.97033767,0
+RNP.US,D,20180126,000000,13.513,13.5405,13.4804,13.5293,280376.12451935,0
+RNP.US,D,20180129,000000,13.4877,13.5293,13.365,13.365,256611.66797156,0
+RNP.US,D,20180130,000000,13.3423,13.3423,13.1579,13.1623,406676.73274538,0
+RNP.US,D,20180131,000000,13.2379,13.3423,13.1924,13.2379,358385.12950079,0
+RNP.US,D,20180201,000000,13.1924,13.2797,13.0005,13.0061,349941.61027536,0
+RNP.US,D,20180202,000000,12.9024,12.9242,12.6843,12.7461,594791.56161993,0
+RNP.US,D,20180205,000000,12.6281,12.7589,12.4463,12.4855,392900.98585478,0
+RNP.US,D,20180206,000000,12.3173,12.6989,12.2529,12.6843,468659.3395307,0
+RNP.US,D,20180207,000000,12.6281,12.9115,12.6281,12.7816,278665.84963975,0
+RNP.US,D,20180208,000000,12.7334,12.7671,12.4127,12.4273,300300.71681044,0
+RNP.US,D,20180209,000000,12.4664,12.6645,12.3817,12.5845,299022.96318416,0
+RNP.US,D,20180212,000000,12.599,12.6099,12.4591,12.5337,387521.43398123,0
+RNP.US,D,20180213,000000,12.48,12.5845,12.48,12.5608,188586.97039536,0
+RNP.US,D,20180214,000000,12.48,12.5273,12.4191,12.4537,267170.46925527,0
+RNP.US,D,20180215,000000,12.4398,12.5845,12.4398,12.5216,237755.72233948,0
+RNP.US,D,20180216,000000,12.5337,12.7081,12.5337,12.6918,157151.58983803,0
+RNP.US,D,20180220,000000,12.7417,12.798,12.7417,12.7417,367597.94225314,0
+RNP.US,D,20180221,000000,12.7599,12.7897,12.5763,12.6291,230990.56166707,0
+RNP.US,D,20180222,000000,12.6291,12.7652,12.6,12.6044,340464.66240646,0
+RNP.US,D,20180223,000000,12.6717,12.8989,12.6661,12.8989,269998.91612824,0
+RNP.US,D,20180226,000000,12.9115,12.9635,12.877,12.9279,239445.08652235,0
+RNP.US,D,20180227,000000,12.9279,12.9551,12.7479,12.8107,362482.52549612,0
+RNP.US,D,20180228,000000,12.8862,12.8989,12.798,12.8444,385848.57824314,0
+RNP.US,D,20180301,000000,12.8371,12.9115,12.77,12.8444,170675.30780494,0
+RNP.US,D,20180302,000000,12.7826,12.8188,12.6918,12.7599,220153.317948,0
+RNP.US,D,20180305,000000,12.7599,12.9062,12.7362,12.8244,180246.90409058,0
+RNP.US,D,20180306,000000,12.8598,12.8598,12.7681,12.8188,158170.71116268,0
+RNP.US,D,20180307,000000,12.8107,12.9062,12.7615,12.8989,136655.80535744,0
+RNP.US,D,20180308,000000,12.9115,12.9597,12.877,12.9115,176379.52575925,0
+RNP.US,D,20180309,000000,12.9115,12.949,12.8916,12.9207,131370.90190065,0
+RNP.US,D,20180312,000000,12.9878,13.0861,12.967,13.0296,198567.97611166,0
+RNP.US,D,20180313,000000,13.0233,13.075,12.949,12.949,158112.38132444,0
+RNP.US,D,20180314,000000,13.0033,13.0117,12.949,13.0098,155613.00278418,0
+RNP.US,D,20180315,000000,12.9972,13.0379,12.9625,12.9878,97512.081649035,0
+RNP.US,D,20180316,000000,12.9625,13.1069,12.9625,13.0923,120297.03713967,0
+RNP.US,D,20180319,000000,13.0787,13.0787,12.9115,12.949,121207.20272873,0
+RNP.US,D,20180320,000000,12.9279,13.0033,12.8989,12.9279,166580.11293555,0
+RNP.US,D,20180321,000000,12.9115,12.967,12.7589,12.7816,258511.23968468,0
+RNP.US,D,20180322,000000,12.7536,12.8908,12.7536,12.7671,170821.68268201,0
+RNP.US,D,20180323,000000,12.7334,12.7816,12.519,12.538,215983.28479561,0
+RNP.US,D,20180326,000000,12.6235,12.7198,12.5264,12.6027,146547.6654719,0
+RNP.US,D,20180327,000000,12.5972,12.7116,12.5508,12.589,243395.00707763,0
+RNP.US,D,20180328,000000,12.589,12.8633,12.589,12.8516,140621.1337945,0
+RNP.US,D,20180329,000000,12.9062,12.9569,12.8633,12.9569,136936.44891876,0
+RNP.US,D,20180402,000000,12.8707,12.949,12.7536,12.7888,152072.49165954,0
+RNP.US,D,20180403,000000,12.7744,12.8361,12.728,12.7744,124863.27296685,0
+RNP.US,D,20180404,000000,12.6636,12.8908,12.6636,12.8633,127349.4447513,0
+RNP.US,D,20180405,000000,12.8908,12.9115,12.8244,12.9062,97877.46856025,0
+RNP.US,D,20180406,000000,12.8361,12.9279,12.7671,12.7888,118500.91834717,0
+RNP.US,D,20180409,000000,12.7888,12.9207,12.7589,12.8707,135385.75567206,0
+RNP.US,D,20180410,000000,12.8707,12.8989,12.8253,12.8435,134947.7316038,0
+RNP.US,D,20180411,000000,12.8244,12.9034,12.7888,12.7888,117055.8791471,0
+RNP.US,D,20180412,000000,12.7744,12.8099,12.6689,12.6772,148528.67884595,0
+RNP.US,D,20180413,000000,12.6436,12.7399,12.6281,12.69,149370.60952993,0
+RNP.US,D,20180416,000000,12.7116,12.8244,12.7116,12.7888,132446.15193755,0
+RNP.US,D,20180417,000000,12.7744,12.977,12.7461,12.9124,141748.11029175,0
+RNP.US,D,20180418,000000,12.9645,12.977,12.8716,12.8989,150551.51361345,0
+RNP.US,D,20180419,000000,12.8244,12.8589,12.6825,12.7271,120875.93327007,0
+RNP.US,D,20180420,000000,12.7054,12.7589,12.6653,12.7054,173961.58887991,0
+RNP.US,D,20180423,000000,12.7116,12.7271,12.5799,12.6018,263770.8301928,0
+RNP.US,D,20180424,000000,12.6272,12.7271,12.6018,12.7189,332663.87196462,0
+RNP.US,D,20180425,000000,12.7189,12.7271,12.6216,12.649,216213.30245957,0
+RNP.US,D,20180426,000000,12.6891,12.8342,12.668,12.7816,143211.85906256,0
+RNP.US,D,20180427,000000,12.7971,12.9289,12.7971,12.9124,134366.63434742,0
+RNP.US,D,20180430,000000,12.95,13.0125,12.8716,12.8989,172179.77740622,0
+RNP.US,D,20180501,000000,12.8598,12.977,12.8361,12.9645,147670.23971719,0
+RNP.US,D,20180502,000000,12.938,12.9578,12.8444,12.9289,152651.38778997,0
+RNP.US,D,20180503,000000,12.9578,12.9578,12.8244,12.8862,219514.99141635,0
+RNP.US,D,20180504,000000,12.8598,12.95,12.8361,12.9124,374559.00313698,0
+RNP.US,D,20180507,000000,12.9289,12.9896,12.9289,12.9896,120456.61877257,0
+RNP.US,D,20180508,000000,12.9686,13.0051,12.8862,12.9578,125066.87711918,0
+RNP.US,D,20180509,000000,12.938,12.9825,12.9316,12.9825,146903.14731623,0
+RNP.US,D,20180510,000000,13.0125,13.096,13.0051,13.067,159053.36267711,0
+RNP.US,D,20180511,000000,13.0825,13.1796,13.0324,13.1724,426353.6983647,0
+RNP.US,D,20180514,000000,13.3186,13.3186,13.1233,13.1514,354405.49374491,0
+RNP.US,D,20180515,000000,13.1315,13.1433,12.9362,12.9761,241187.27772854,0
+RNP.US,D,20180516,000000,12.9761,13.0469,12.927,12.949,137251.20993264,0
+RNP.US,D,20180517,000000,12.9887,13.0169,12.8589,12.8689,139508.46461608,0
+RNP.US,D,20180518,000000,12.8625,12.9198,12.8342,12.8581,182836.52879569,0
+RNP.US,D,20180521,000000,12.8625,12.9887,12.8342,12.9887,97553.903042488,0
+RNP.US,D,20180522,000000,12.9761,13.0388,12.9452,12.9887,119088.61898149,0
+RNP.US,D,20180523,000000,12.9808,13.0951,12.9808,13.0815,110817.88814478,0
+RNP.US,D,20180524,000000,13.067,13.1024,13.0117,13.0469,115762.71763903,0
+RNP.US,D,20180525,000000,13.0252,13.1315,13.0252,13.1233,132376.81646948,0
+RNP.US,D,20180529,000000,13.0951,13.1433,13.0179,13.1105,139082.54674066,0
+RNP.US,D,20180530,000000,13.1152,13.2577,13.1105,13.2577,138548.77369265,0
+RNP.US,D,20180531,000000,13.305,13.305,13.2178,13.2841,177801.45313661,0
+RNP.US,D,20180601,000000,13.3413,13.3477,13.2605,13.3277,171779.17247948,0
+RNP.US,D,20180604,000000,13.3413,13.3987,13.3413,13.3841,186076.58622525,0
+RNP.US,D,20180605,000000,13.404,13.4368,13.3759,13.4094,112123.1558457,0
+RNP.US,D,20180606,000000,13.4159,13.4368,13.3413,13.3987,108504.50474908,0
+RNP.US,D,20180607,000000,13.404,13.4322,13.3487,13.4159,125185.73792162,0
+RNP.US,D,20180608,000000,13.4758,13.4913,13.4296,13.4522,161416.27140718,0
+RNP.US,D,20180611,000000,13.5167,13.5322,13.4296,13.4958,213520.22483385,0
+RNP.US,D,20180612,000000,13.5167,13.5731,13.4804,13.5667,133109.79141787,0
+RNP.US,D,20180613,000000,13.6149,13.6149,13.355,13.3641,152549.0354323,0
+RNP.US,D,20180614,000000,13.3841,13.5376,13.3841,13.5322,134787.0494079,0
+RNP.US,D,20180615,000000,13.4595,13.5438,13.4451,13.4522,118968.65761605,0
+RNP.US,D,20180618,000000,13.4451,13.5104,13.4094,13.5104,193538.40326753,0
+RNP.US,D,20180619,000000,13.4958,13.5022,13.4296,13.4676,135856.79662989,0
+RNP.US,D,20180620,000000,13.4958,13.5503,13.4375,13.5104,114745.79744037,0
+RNP.US,D,20180621,000000,13.5503,13.6076,13.5167,13.5577,91434.77284262,0
+RNP.US,D,20180622,000000,13.5667,13.6675,13.5503,13.653,128585.37698412,0
+RNP.US,D,20180625,000000,13.6711,13.6867,13.5322,13.5438,121276.53819682,0
+RNP.US,D,20180626,000000,13.5503,13.653,13.4895,13.5858,94288.532664249,0
+RNP.US,D,20180627,000000,13.6294,13.6984,13.6013,13.6585,182181.69381925,0
+RNP.US,D,20180628,000000,13.653,13.7402,13.6013,13.7402,220374.53110809,0
+RNP.US,D,20180629,000000,13.7831,13.8075,13.6459,13.7202,188214.98010623,0
+RNP.US,D,20180702,000000,13.6675,13.7484,13.6294,13.6675,157990.21883305,0
+RNP.US,D,20180703,000000,13.6675,13.7648,13.6294,13.6711,105504.37005037,0
+RNP.US,D,20180705,000000,13.7648,13.7948,13.6711,13.7948,132781.82364817,0
+RNP.US,D,20180706,000000,13.7948,13.8393,13.7891,13.8075,133532.40760432,0
+RNP.US,D,20180709,000000,13.8266,13.8438,13.7266,13.7557,154111.83487184,0
+RNP.US,D,20180710,000000,13.8002,13.8919,13.7484,13.852,151767.63571254,0
+RNP.US,D,20180711,000000,13.861,13.8829,13.7557,13.7831,126103.60745163,0
+RNP.US,D,20180712,000000,13.7648,13.8448,13.7648,13.7831,139857.3430825,0
+RNP.US,D,20180713,000000,13.7648,13.8448,13.7648,13.8266,152334.42565011,0
+RNP.US,D,20180716,000000,13.8328,13.8448,13.714,13.8403,192104.3696973,0
+RNP.US,D,20180717,000000,13.8403,13.8403,13.7266,13.7547,122738.0858417,0
+RNP.US,D,20180718,000000,13.7393,13.7639,13.6921,13.7131,123052.84685556,0
+RNP.US,D,20180719,000000,13.7131,13.8002,13.6921,13.7639,116595.84381912,0
+RNP.US,D,20180720,000000,13.7948,13.7976,13.6921,13.7891,149359.60390007,0
+RNP.US,D,20180723,000000,13.8829,13.8829,13.6984,13.7948,151008.24725247,0
+RNP.US,D,20180724,000000,13.7891,13.852,13.7048,13.7547,192375.10819176,0
+RNP.US,D,20180725,000000,13.7948,13.8192,13.7328,13.773,153887.32002276,0
+RNP.US,D,20180726,000000,13.8192,13.8192,13.7192,13.7891,213004.0607936,0
+RNP.US,D,20180727,000000,13.8829,13.8838,13.6984,13.7328,124355.9134305,0
+RNP.US,D,20180730,000000,13.7639,13.7639,13.6511,13.6984,135032.47495369,0
+RNP.US,D,20180731,000000,13.7328,13.9001,13.7192,13.8192,164271.1317918,0
+RNP.US,D,20180801,000000,13.852,13.9211,13.7328,13.9211,155829.81369233,0
+RNP.US,D,20180802,000000,13.8829,13.9547,13.8403,13.8403,124453.86353621,0
+RNP.US,D,20180803,000000,13.8684,13.9965,13.8403,13.9965,110898.22924274,0
+RNP.US,D,20180806,000000,14.0029,14.0393,13.941,13.9802,100884.20663688,0
+RNP.US,D,20180807,000000,13.9802,13.9855,13.9339,13.971,92320.726046019,0
+RNP.US,D,20180808,000000,13.9965,13.9965,13.8919,13.8919,128416.99084731,0
+RNP.US,D,20180809,000000,13.9137,13.9855,13.8919,13.9629,95480.44237764,0
+RNP.US,D,20180810,000000,13.9629,14.0529,13.8492,13.861,145541.75090307,0
+RNP.US,D,20180813,000000,13.9211,13.9339,13.814,13.8829,139378.59818378,0
+RNP.US,D,20180814,000000,13.861,13.8919,13.8192,13.8829,130275.84172998,0
+RNP.US,D,20180815,000000,13.8829,13.9802,13.8684,13.9802,91751.73498247,0
+RNP.US,D,20180816,000000,14.0265,14.1054,13.9929,14.081,123226.7358073,0
+RNP.US,D,20180817,000000,14.0983,14.1737,14.0889,14.1582,123624.03904508,0
+RNP.US,D,20180820,000000,14.2018,14.2491,14.1827,14.2228,285294.54050193,0
+RNP.US,D,20180821,000000,14.2708,14.3109,14.1863,14.2228,210403.43045867,0
+RNP.US,D,20180822,000000,14.1863,14.2491,14.1646,14.2018,171804.48542814,0
+RNP.US,D,20180823,000000,14.2173,14.2173,14.1646,14.1646,96297.060112946,0
+RNP.US,D,20180824,000000,14.209,14.2774,14.1727,14.2774,133438.85975055,0
+RNP.US,D,20180827,000000,14.2853,14.3471,14.2027,14.2309,138356.17517015,0
+RNP.US,D,20180828,000000,14.2398,14.2963,14.2173,14.2963,154944.96105193,0
+RNP.US,D,20180829,000000,14.3263,14.3471,14.2774,14.32,123903.58204342,0
+RNP.US,D,20180830,000000,14.3391,14.3452,14.2618,14.2963,215435.20442878,0
+RNP.US,D,20180831,000000,14.3471,14.3747,14.2491,14.32,183010.41774739,0
+RNP.US,D,20180904,000000,14.3263,14.3471,14.2309,14.2774,159380.22988384,0
+RNP.US,D,20180905,000000,14.2398,14.3046,14.209,14.2708,160518.21201094,0
+RNP.US,D,20180906,000000,14.2708,14.3391,14.2708,14.2909,125645.77324961,0
+RNP.US,D,20180907,000000,14.2708,14.2708,14.2018,14.2309,146121.74759647,0
+RNP.US,D,20180910,000000,14.2909,14.3391,14.2309,14.32,125141.71540221,0
+RNP.US,D,20180911,000000,14.3263,14.4089,14.3117,14.3747,112206.79863261,0
+RNP.US,D,20180912,000000,14.4089,14.4399,14.3681,14.3892,135409.96805774,0
+RNP.US,D,20180913,000000,14.4326,14.4899,14.3864,14.4625,73437.266339305,0
+RNP.US,D,20180914,000000,14.4625,14.4853,14.3607,14.3892,85513.743980159,0
+RNP.US,D,20180917,000000,14.3807,14.4853,14.3747,14.4553,193184.02198616,0
+RNP.US,D,20180918,000000,14.4989,14.4989,14.3462,14.3598,126091.50125878,0
+RNP.US,D,20180919,000000,14.3462,14.4853,14.2155,14.2155,106394.72550571,0
+RNP.US,D,20180920,000000,14.2473,14.2527,14.2074,14.2473,97818.038159029,0
+RNP.US,D,20180921,000000,14.261,14.29,14.1844,14.2074,106302.27821493,0
+RNP.US,D,20180924,000000,14.2074,14.2074,13.9865,14.029,144323.42767801,0
+RNP.US,D,20180925,000000,14.0118,14.0792,13.9664,14.0365,104290.44907727,0
+RNP.US,D,20180926,000000,14.0428,14.072,13.8084,13.8084,208171.48872391,0
+RNP.US,D,20180927,000000,13.8084,13.9574,13.8084,13.9428,103693.94393908,0
+RNP.US,D,20180928,000000,14.021,14.0511,13.9301,14.0511,129889.54412203,0
+RNP.US,D,20181001,000000,14.0056,14.1664,14.0056,14.0581,123663.65931257,0
+RNP.US,D,20181002,000000,14.1101,14.192,14.029,14.0856,120326.75234026,0
+RNP.US,D,20181003,000000,14.072,14.1708,13.9503,13.9664,102494.33028479,0
+RNP.US,D,20181004,000000,13.9428,13.9902,13.6857,13.7048,129243.5136495,0
+RNP.US,D,20181005,000000,13.6984,13.7048,13.4786,13.505,201467.95957869,0
+RNP.US,D,20181008,000000,13.5531,13.7192,13.5121,13.6411,118413.97387132,0
+RNP.US,D,20181009,000000,13.5985,13.6777,13.505,13.6177,115205.83276832,0
+RNP.US,D,20181010,000000,13.562,13.6338,13.2807,13.2807,249887.22812963,0
+RNP.US,D,20181011,000000,13.2731,13.2731,12.808,12.9079,429534.32539307,0
+RNP.US,D,20181012,000000,12.9706,13.0796,12.9216,12.9517,255693.79844157,0
+RNP.US,D,20181015,000000,12.9663,13.1024,12.9663,13.0224,148895.16632015,0
+RNP.US,D,20181016,000000,13.1105,13.3432,13.0288,13.3277,187079.1991051,0
+RNP.US,D,20181017,000000,13.2886,13.2959,13.1169,13.1169,586612.17751105,0
+RNP.US,D,20181018,000000,13.0725,13.2395,13.0725,13.1596,233139.96117792,0
+RNP.US,D,20181019,000000,13.225,13.2812,13.1397,13.2395,132215.03371058,0
+RNP.US,D,20181022,000000,13.225,13.2741,13.097,13.1032,276662.82500596,0
+RNP.US,D,20181023,000000,13.037,13.057,12.9706,13.016,390586.5018961,0
+RNP.US,D,20181024,000000,13.0506,13.1805,13.0506,13.0806,141680.97594963,0
+RNP.US,D,20181025,000000,13.1451,13.3195,13.0988,13.2122,231559.55273062,0
+RNP.US,D,20181026,000000,13.1659,13.1724,12.978,12.9852,228852.16778608,0
+RNP.US,D,20181029,000000,13.057,13.1977,13.0288,13.1105,161073.99631866,0
+RNP.US,D,20181030,000000,13.1169,13.1724,13.0951,13.1451,239326.22571992,0
+RNP.US,D,20181031,000000,13.1659,13.2178,13.0914,13.1533,266928.34539846,0
+RNP.US,D,20181101,000000,13.1659,13.2178,13.1397,13.2122,153122.42874778,0
+RNP.US,D,20181102,000000,13.2323,13.2477,13.0725,13.1451,186397.95061705,0
+RNP.US,D,20181105,000000,13.1397,13.3568,13.1397,13.3277,126424.9718434,0
+RNP.US,D,20181106,000000,13.3432,13.4005,13.2876,13.3705,123783.620678,0
+RNP.US,D,20181107,000000,13.4877,13.5495,13.4248,13.5241,206837.60638537,0
+RNP.US,D,20181108,000000,13.5241,13.543,13.4659,13.5241,86797.000421352,0
+RNP.US,D,20181109,000000,13.5241,13.5667,13.5121,13.5577,83828.782049224,0
+RNP.US,D,20181112,000000,13.5577,13.6149,13.5495,13.5577,131394.01372333,0
+RNP.US,D,20181113,000000,13.6476,13.6793,13.5241,13.5731,107255.36576043,0
+RNP.US,D,20181114,000000,13.543,13.5495,13.4558,13.4558,112651.42607878,0
+RNP.US,D,20181115,000000,13.4403,13.4403,13.2722,13.3705,110356.75225382,0
+RNP.US,D,20181116,000000,13.3841,13.4177,13.3268,13.3996,118831.08724287,0
+RNP.US,D,20181119,000000,13.4113,13.4877,13.3477,13.3641,133072.37227636,0
+RNP.US,D,20181120,000000,13.2295,13.355,13.2295,13.295,135721.42738266,0
+RNP.US,D,20181121,000000,13.295,13.355,13.2651,13.295,125994.65171605,0
+RNP.US,D,20181123,000000,13.295,13.3022,13.2295,13.3022,51205.894030435,0
+RNP.US,D,20181126,000000,13.3096,13.3841,13.3013,13.3705,156189.69778862,0
+RNP.US,D,20181127,000000,13.3759,13.3931,13.3186,13.3641,183054.44026683,0
+RNP.US,D,20181128,000000,13.3996,13.473,13.3705,13.473,111689.53402938,0
+RNP.US,D,20181129,000000,13.4239,13.4804,13.3996,13.4239,174331.37804305,0
+RNP.US,D,20181130,000000,13.4649,13.5577,13.4322,13.5577,199621.21488887,0
+RNP.US,D,20181203,000000,13.6975,13.7539,13.5585,13.7539,255781.84348042,0
+RNP.US,D,20181204,000000,13.7247,13.7812,13.5868,13.6313,163318.04424629,0
+RNP.US,D,20181206,000000,13.4113,13.6085,13.3459,13.5956,270981.71887438,0
+RNP.US,D,20181207,000000,13.6085,13.6694,13.5577,13.5667,139263.03907029,0
+RNP.US,D,20181210,000000,13.5495,13.5495,13.3341,13.4877,204157.73551545,0
+RNP.US,D,20181211,000000,13.5003,13.5667,13.3477,13.3705,231709.22929665,0
+RNP.US,D,20181212,000000,13.4113,13.4531,13.2867,13.3022,152884.70714291,0
+RNP.US,D,20181213,000000,13.4059,13.4059,13.3186,13.3341,91671.393884522,0
+RNP.US,D,20181214,000000,13.3268,13.355,13.1633,13.2033,224243.01000244,0
+RNP.US,D,20181217,000000,13.1214,13.157,12.8018,12.8089,284063.01052107,0
+RNP.US,D,20181218,000000,12.9024,12.9679,12.7944,12.8516,279312.98067526,0
+RNP.US,D,20181219,000000,12.8291,12.8589,12.6754,12.6891,219551.30999487,0
+RNP.US,D,20181220,000000,12.5972,12.6825,12.1168,12.2265,692980.48950511,0
+RNP.US,D,20181221,000000,12.1856,12.4836,12.1856,12.2801,441020.90127363,0
+RNP.US,D,20181224,000000,12.2963,12.3729,12.0737,12.0737,251642.62609162,0
+RNP.US,D,20181226,000000,12.0521,12.6389,12.0521,12.5,695050.64848099,0
+RNP.US,D,20181227,000000,12.4627,12.5735,12.162,12.5735,503718.87399957,0
+RNP.US,D,20181228,000000,12.5409,12.8726,12.5072,12.7409,461229.43881499,0
+RNP.US,D,20181231,000000,12.7717,13.0742,12.7116,13.0632,669191.82057163,0
+RNP.US,D,20190102,000000,12.9616,12.9616,12.8018,12.9242,219290.47656731,0
+RNP.US,D,20190103,000000,12.8361,12.9987,12.8089,12.917,231729.0394304,0
+RNP.US,D,20190104,000000,13.0198,13.2986,13.015,13.1162,180117.03765828,0
+RNP.US,D,20190107,000000,13.1897,13.3804,13.1897,13.3713,158783.72474565,0
+RNP.US,D,20190108,000000,13.484,13.6149,13.4032,13.6004,261491.56424965,0
+RNP.US,D,20190109,000000,13.6459,13.7166,13.5284,13.5713,180597.98368298,0
+RNP.US,D,20190110,000000,13.5284,13.6811,13.5284,13.5713,158679.17126203,0
+RNP.US,D,20190111,000000,13.6595,13.7085,13.6222,13.6595,242644.42312147,0
+RNP.US,D,20190114,000000,13.5549,13.7375,13.5549,13.6811,120306.94220653,0
+RNP.US,D,20190115,000000,13.7385,13.8075,13.7021,13.8002,136123.13287241,0
+RNP.US,D,20190116,000000,13.8337,13.8712,13.7693,13.8483,97683.769474786,0
+RNP.US,D,20190117,000000,13.8712,13.9629,13.8356,13.9537,127532.13820691,0
+RNP.US,D,20190118,000000,13.9965,14.0102,13.9629,13.9965,141588.52865883,0
+RNP.US,D,20190122,000000,13.9965,14.0273,13.8955,14.0037,218466.1548911,0
+RNP.US,D,20190123,000000,13.9937,14.0183,13.9639,13.9965,132808.23715982,0
+RNP.US,D,20190124,000000,14.0347,14.0347,13.9401,14.0347,102732.05188968,0
+RNP.US,D,20190125,000000,14.0347,14.1011,13.9118,13.9537,288674.36943067,0
+RNP.US,D,20190128,000000,13.9049,14.1409,13.9049,14.1409,136588.6710153,0
+RNP.US,D,20190129,000000,14.1491,14.289,14.111,14.1964,187922.23035206,0
+RNP.US,D,20190130,000000,14.2826,14.3962,14.1737,14.3807,177672.68726729,0
+RNP.US,D,20190131,000000,14.4199,14.5361,14.3672,14.5162,216679.94116548,0
+RNP.US,D,20190201,000000,14.5162,14.5826,14.488,14.5361,145956.66314864,0
+RNP.US,D,20190204,000000,14.5036,14.549,14.4806,14.5361,128551.25953157,0
+RNP.US,D,20190205,000000,14.5361,14.5655,14.4107,14.4654,153915.93466039,0
+RNP.US,D,20190206,000000,14.4806,14.557,14.4654,14.557,117809.76479223,0
+RNP.US,D,20190207,000000,14.5361,14.557,14.4945,14.5244,86475.636029563,0
+RNP.US,D,20190208,000000,14.5162,14.5434,14.4499,14.4945,103838.11769019,0
+RNP.US,D,20190211,000000,14.508,14.6552,14.4945,14.6136,238125.51150264,0
+RNP.US,D,20190212,000000,14.6625,14.687,14.549,14.5655,140607.92703867,0
+RNP.US,D,20190213,000000,14.5655,14.6488,14.5425,14.63,125689.79576904,0
+RNP.US,D,20190214,000000,14.6771,14.6771,14.5743,14.6488,88401.621254341,0
+RNP.US,D,20190215,000000,14.6916,14.6916,14.6361,14.6625,157839.44170404,0
+RNP.US,D,20190219,000000,14.6716,14.798,14.6488,14.7834,124171.01884893,0
+RNP.US,D,20190220,000000,14.8271,14.8271,14.5852,14.63,119734.64945402,0
+RNP.US,D,20190221,000000,14.6061,14.6843,14.5897,14.6843,160973.84508697,0
+RNP.US,D,20190222,000000,14.7459,14.7916,14.6843,14.776,107202.53873714,0
+RNP.US,D,20190225,000000,14.7834,14.7834,14.6625,14.7088,157124.0757634,0
+RNP.US,D,20190226,000000,14.738,14.738,14.6426,14.6625,124556.21589389,0
+RNP.US,D,20190227,000000,14.6625,14.6625,14.4336,14.5425,229749.12661934,0
+RNP.US,D,20190228,000000,14.5826,14.6843,14.5655,14.6552,140520.98256282,0
+RNP.US,D,20190301,000000,14.6843,14.7088,14.5826,14.6552,141115.28657504,0
+RNP.US,D,20190304,000000,14.717,14.7533,14.6916,14.7533,92604.6712963,0
+RNP.US,D,20190305,000000,14.7314,14.8734,14.7314,14.8271,114469.55613098,0
+RNP.US,D,20190306,000000,14.8125,14.8496,14.7724,14.8361,95645.526825478,0
+RNP.US,D,20190307,000000,14.8361,14.8496,14.7588,14.8178,58212.077996687,0
+RNP.US,D,20190308,000000,14.8942,14.916,14.815,14.916,112109.94908987,0
+RNP.US,D,20190311,000000,14.9088,15.0204,14.8706,15.0069,111480.4270621,0
+RNP.US,D,20190312,000000,15.0496,15.0496,14.9378,14.9833,164580.38999075,0
+RNP.US,D,20190313,000000,14.977,15.0722,14.977,15.0722,106512.48574517,0
+RNP.US,D,20190314,000000,15.0797,15.125,15.0324,15.125,123402.82588499,0
+RNP.US,D,20190315,000000,15.1423,15.2023,15.134,15.183,93263.908524667,0
+RNP.US,D,20190318,000000,15.164,15.1915,15.0722,15.1167,71129.385758528,0
+RNP.US,D,20190319,000000,15.134,15.1432,14.9461,14.976,110247.79651825,0
+RNP.US,D,20190320,000000,14.9297,15.096,14.8342,15.0559,140095.06468739,0
+RNP.US,D,20190321,000000,15.0204,15.2042,15.0204,15.1924,78178.491681218,0
+RNP.US,D,20190322,000000,15.2103,15.3321,15.1768,15.2904,86429.412384168,0
+RNP.US,D,20190325,000000,15.2984,15.3186,15.0797,15.0797,140267.85307613,0
+RNP.US,D,20190326,000000,15.103,15.1622,15.0133,15.0404,140726.78784112,0
+RNP.US,D,20190327,000000,15.0722,15.2276,15.0315,15.2187,144669.00445551,0
+RNP.US,D,20190328,000000,15.2614,15.3067,15.1768,15.3067,81994.143552249,0
+RNP.US,D,20190329,000000,15.2984,15.4021,15.2984,15.4021,139243.22893655,0
+RNP.US,D,20190401,000000,15.4021,15.4466,15.3485,15.3485,191076.44386876,0
+RNP.US,D,20190402,000000,15.362,15.4594,15.3549,15.4466,117852.68674868,0
+RNP.US,D,20190403,000000,15.4466,15.4984,15.4238,15.4984,104720.76920464,0
+RNP.US,D,20190404,000000,15.482,15.513,15.3958,15.4093,94814.601771361,0
+RNP.US,D,20190405,000000,15.4694,15.482,15.4021,15.4766,72594.235092345,0
+RNP.US,D,20190408,000000,15.4766,15.5684,15.4575,15.5057,113030.01974583,0
+RNP.US,D,20190409,000000,15.513,15.5975,15.4375,15.4375,91777.047931139,0
+RNP.US,D,20190410,000000,15.4548,15.612,15.4548,15.5512,85957.270863351,0
+RNP.US,D,20190411,000000,15.572,15.6774,15.5574,15.6265,106126.18813723,0
+RNP.US,D,20190412,000000,15.6356,15.6356,15.3958,15.4021,365388.01177808,0
+RNP.US,D,20190415,000000,15.4694,15.5275,15.4021,15.4766,163292.73129761,0
+RNP.US,D,20190416,000000,15.5275,15.5349,15.324,15.3485,115834.25423311,0
+RNP.US,D,20190417,000000,15.354,15.4168,15.1531,15.2177,159442.96197402,0
+RNP.US,D,20190418,000000,15.2605,15.3704,15.2267,15.2895,104389.49974597,0
+RNP.US,D,20190422,000000,15.2086,15.2668,15.0942,15.1396,129146.66410677,0
+RNP.US,D,20190423,000000,15.183,15.3058,15.183,15.275,163321.34593523,0
+RNP.US,D,20190424,000000,15.3058,15.4168,15.2821,15.3775,135139.22956329,0
+RNP.US,D,20190425,000000,15.3686,15.4168,15.324,15.4168,125389.34207396,0
+RNP.US,D,20190426,000000,15.482,15.5439,15.4176,15.5275,140169.90297041,0
+RNP.US,D,20190429,000000,15.4911,15.5658,15.4766,15.4911,97915.988264746,0
+RNP.US,D,20190430,000000,15.5275,15.6703,15.4639,15.6421,175356.00218263,0
+RNP.US,D,20190501,000000,15.6365,15.8364,15.6356,15.7929,188705.83119783,0
+RNP.US,D,20190502,000000,15.7147,15.7929,15.6421,15.6548,159772.03030671,0
+RNP.US,D,20190503,000000,15.7147,15.7565,15.6703,15.7483,108136.9167119,0
+RNP.US,D,20190506,000000,15.6618,15.8909,15.6047,15.7073,164965.5870357,0
+RNP.US,D,20190507,000000,15.7073,15.7846,15.5874,15.7073,158135.49314715,0
+RNP.US,D,20190508,000000,15.6548,15.8963,15.6548,15.7718,146228.50220606,0
+RNP.US,D,20190509,000000,15.7228,15.7718,15.5811,15.6618,118421.67781221,0
+RNP.US,D,20190510,000000,15.5811,15.8827,15.5811,15.7774,185033.2525149,0
+RNP.US,D,20190513,000000,15.7228,15.7774,15.354,15.3867,356340.28347355,0
+RNP.US,D,20190514,000000,15.4304,15.6901,15.4304,15.681,174219.12061852,0
+RNP.US,D,20190515,000000,15.6067,15.6646,15.5592,15.5994,251915.56571204,0
+RNP.US,D,20190516,000000,15.6375,15.7165,15.5994,15.672,183041.23351099,0
+RNP.US,D,20190517,000000,15.6375,15.7256,15.6375,15.7165,137827.90493708,0
+RNP.US,D,20190520,000000,15.6375,15.7728,15.6375,15.751,114677.56253525,0
+RNP.US,D,20190521,000000,15.7429,15.831,15.7165,15.751,173149.37339652,0
+RNP.US,D,20190522,000000,15.7165,15.7718,15.681,15.7165,237317.69827121,0
+RNP.US,D,20190523,000000,15.7165,15.7165,15.6637,15.702,152200.15696587,0
+RNP.US,D,20190524,000000,15.7947,15.8383,15.7429,15.8383,98126.195794993,0
+RNP.US,D,20190528,000000,15.8238,15.8982,15.8238,15.8474,186471.68833707,0
+RNP.US,D,20190529,000000,15.8865,15.8865,15.4304,15.4921,283536.94141394,0
+RNP.US,D,20190530,000000,15.5066,15.5912,15.4466,15.5592,333787.54677289,0
+RNP.US,D,20190531,000000,15.5912,15.6901,15.5138,15.6637,177585.74279143,0
+RNP.US,D,20190603,000000,15.672,15.7728,15.6447,15.7429,181525.75827984,0
+RNP.US,D,20190604,000000,15.751,15.961,15.751,15.961,346011.49985382,0
+RNP.US,D,20190605,000000,16.0427,16.0898,15.9464,15.961,347829.62990601,0
+RNP.US,D,20190606,000000,16.0727,16.1572,15.9537,15.969,340561.5119492,0
+RNP.US,D,20190607,000000,16.0272,16.2533,16.0145,16.2533,176379.52575925,0
+RNP.US,D,20190610,000000,16.3588,16.3835,16.2098,16.2463,215554.06523122,0
+RNP.US,D,20190611,000000,16.3007,16.339,16.2252,16.3262,186280.19037758,0
+RNP.US,D,20190612,000000,16.3906,16.3961,16.2618,16.2772,240366.2577413,0
+RNP.US,D,20190613,000000,16.2772,16.3633,16.2772,16.3588,118883.91426617,0
+RNP.US,D,20190614,000000,16.3588,16.4525,16.3262,16.4289,104873.74745963,0
+RNP.US,D,20190617,000000,16.4752,16.5289,16.3588,16.37,325338.52473254,0
+RNP.US,D,20190618,000000,16.4833,16.5524,16.4042,16.4042,243053.83255212,0
+RNP.US,D,20190619,000000,16.4698,16.4698,16.3262,16.3588,360526.82507074,0
+RNP.US,D,20190620,000000,16.376,16.5742,16.376,16.5662,242811.70869527,0
+RNP.US,D,20190621,000000,16.5597,16.5943,16.4698,16.5371,179765.9580659,0
+RNP.US,D,20190624,000000,16.5742,16.5742,16.4698,16.5524,159124.89927119,0
+RNP.US,D,20190625,000000,16.5524,16.5662,16.3835,16.4042,180942.45989748,0
+RNP.US,D,20190626,000000,16.4698,16.4743,15.9038,15.9737,360529.02619671,0
+RNP.US,D,20190627,000000,15.9519,16.1317,15.9519,16.1109,373132.67350767,0
+RNP.US,D,20190628,000000,16.1264,16.4833,16.1264,16.4452,171299.32701776,0
+RNP.US,D,20190701,000000,16.5442,16.5524,16.3835,16.4998,226585.00803578,0
+RNP.US,D,20190702,000000,16.5306,16.6579,16.4616,16.5662,219013.13469492,0
+RNP.US,D,20190703,000000,16.6497,16.7288,16.6168,16.6824,197555.45816493,0
+RNP.US,D,20190705,000000,16.6125,16.6579,16.4762,16.6415,154847.01094621,0
+RNP.US,D,20190708,000000,16.6824,16.705,16.5079,16.6905,138009.49782969,0
+RNP.US,D,20190709,000000,16.6661,16.8088,16.6341,16.8014,178111.81189854,0
+RNP.US,D,20190710,000000,16.8812,16.9103,16.7468,16.7924,209994.02102803,0
+RNP.US,D,20190711,000000,16.8088,16.8642,16.6661,16.785,118653.89660218,0
+RNP.US,D,20190712,000000,16.7578,16.985,16.704,16.9777,153508.72635573,0
+RNP.US,D,20190715,000000,17.0014,17.1157,16.9441,16.9777,278179.40080013,0
+RNP.US,D,20190716,000000,16.9313,17.0014,16.8642,16.9522,141751.4119807,0
+RNP.US,D,20190717,000000,16.9777,16.985,16.8396,16.9168,128781.27719555,0
+RNP.US,D,20190718,000000,16.8234,16.9605,16.7805,16.9248,157109.76844458,0
+RNP.US,D,20190719,000000,16.9103,16.9686,16.736,16.7705,136917.739348,0
+RNP.US,D,20190722,000000,16.8004,16.8004,16.7269,16.784,138608.20409386,0
+RNP.US,D,20190723,000000,16.8159,16.8569,16.7269,16.7778,349509.08902201,0
+RNP.US,D,20190724,000000,16.8724,16.9032,16.7915,16.8313,274976.76251207,0
+RNP.US,D,20190725,000000,16.9032,16.9032,16.784,16.8812,168371.8294761,0
+RNP.US,D,20190726,000000,16.9931,17.0313,16.9103,17.024,190291.74246005,0
+RNP.US,D,20190729,000000,17.1249,17.1758,16.9777,17.1758,214559.15629225,0
+RNP.US,D,20190730,000000,17.1085,17.1367,16.9313,17.0613,425396.20856724,0
+RNP.US,D,20190731,000000,17.0613,17.0613,16.8313,16.8313,362940.35969813,0
+RNP.US,D,20190801,000000,16.9248,17.0014,16.8004,16.8941,259494.04243081,0
+RNP.US,D,20190802,000000,16.8234,16.9393,16.8004,16.8878,146525.65421216,0
+RNP.US,D,20190805,000000,16.7496,16.7959,16.5362,16.6724,330249.23677423,0
+RNP.US,D,20190806,000000,16.7033,16.8812,16.5124,16.8642,331244.1457132,0
+RNP.US,D,20190807,000000,16.8313,17.0014,16.5961,16.9522,172460.42096754,0
+RNP.US,D,20190808,000000,16.9931,17.1758,16.9522,17.1621,181805.30127817,0
+RNP.US,D,20190809,000000,17.1903,17.253,17.1057,17.1758,189207.68791924,0
+RNP.US,D,20190812,000000,17.2067,17.4611,17.1312,17.2712,396528.44145528,0
+RNP.US,D,20190813,000000,17.3338,17.5437,17.1758,17.4692,326664.70313017,0
+RNP.US,D,20190814,000000,17.4692,17.4692,17.1829,17.2712,216092.24053117,0
+RNP.US,D,20190815,000000,17.2212,17.4028,17.1085,17.3591,213567.54904225,0
+RNP.US,D,20190816,000000,17.3591,17.6282,17.354,17.6056,213521.32539684,0
+RNP.US,D,20190819,000000,17.8192,17.8281,17.5973,17.7963,211266.27183937,0
+RNP.US,D,20190820,000000,17.8726,17.8726,17.6891,17.8099,203229.96091861,0
+RNP.US,D,20190821,000000,17.88,17.9417,17.7764,17.9035,192488.46617927,0
+RNP.US,D,20190822,000000,17.9635,17.9872,17.6972,17.8638,200747.09082312,0
+RNP.US,D,20190823,000000,17.9117,17.9353,17.6127,17.7181,227133.0884026,0
+RNP.US,D,20190826,000000,17.7655,17.9508,17.7181,17.9035,168816.45692226,0
+RNP.US,D,20190827,000000,17.8881,17.9726,17.8099,17.8192,237202.13915774,0
+RNP.US,D,20190828,000000,17.9117,18.0108,17.8483,17.9035,395486.20830792,0
+RNP.US,D,20190829,000000,18.0026,18.0026,17.8347,17.8881,281833.26991226,0
+RNP.US,D,20190830,000000,17.9726,18.0952,17.8192,18.0952,191194.20410821,0
+RNP.US,D,20190903,000000,18.0898,18.4116,17.9944,18.4116,250084.22890403,0
+RNP.US,D,20190904,000000,18.5277,18.7605,18.4116,18.695,325469.49172784,0
+RNP.US,D,20190905,000000,18.7413,18.7896,18.258,18.3024,341844.76839039,0
+RNP.US,D,20190906,000000,18.3577,18.4116,17.9872,18.0345,431617.69112477,0
+RNP.US,D,20190909,000000,17.9944,18.1815,17.8726,18.0345,259708.65221298,0
+RNP.US,D,20190910,000000,17.9635,17.9916,17.8509,17.9436,216387.19141131,0
+RNP.US,D,20190911,000000,17.9726,18.019,17.88,17.9436,220405.34687171,0
+RNP.US,D,20190912,000000,18.0345,18.1161,17.9508,18.1099,385550.32567404,0
+RNP.US,D,20190913,000000,18.1316,18.2369,17.9726,18.1244,289949.92193098,0
+RNP.US,D,20190916,000000,18.2199,18.4959,18.1406,18.4879,295027.91954646,0
+RNP.US,D,20190917,000000,18.5351,18.7751,18.4796,18.6804,224245.21112839,0
+RNP.US,D,20190918,000000,18.7349,18.7975,18.3952,18.6123,226126.07327078,0
+RNP.US,D,20190919,000000,18.635,18.6523,18.4032,18.5277,225988.50289757,0
+RNP.US,D,20190920,000000,18.5277,18.7349,18.4959,18.6959,278040.72986395,0
+RNP.US,D,20190923,000000,18.6959,18.8666,18.6959,18.844,196520.92895847,0
+RNP.US,D,20190924,000000,18.9203,18.9503,18.793,18.8895,135386.85623504,0
+RNP.US,D,20190925,000000,18.8675,18.9203,18.8112,18.882,117048.1752062,0
+RNP.US,D,20190926,000000,18.9976,18.9976,18.7349,18.7495,282451.78631015,0
+RNP.US,D,20190927,000000,18.7975,18.8359,18.6123,18.7123,145501.0300726,0
+RNP.US,D,20190930,000000,18.7495,19.0448,18.7286,19.0149,224280.42914395,0
+RNP.US,D,20191001,000000,18.9585,19.0048,18.5496,18.635,249913.64164127,0
+RNP.US,D,20191002,000000,18.566,18.6196,18.2716,18.4398,233478.93457749,0
+RNP.US,D,20191003,000000,18.4959,18.7286,18.4379,18.7195,199101.74915968,0
+RNP.US,D,20191004,000000,18.7495,18.8895,18.7495,18.875,154684.12762435,0
+RNP.US,D,20191007,000000,18.875,18.875,18.6722,18.6876,154903.13965847,0
+RNP.US,D,20191008,000000,18.6876,18.8359,18.6032,18.7751,139764.89579173,0
+RNP.US,D,20191009,000000,18.7896,19.0066,18.6722,18.8895,257349.0451719,0
+RNP.US,D,20191010,000000,18.844,18.9203,18.6722,18.6722,180752.06250098,0
+RNP.US,D,20191011,000000,18.8521,18.9275,18.6959,18.703,241571.37421052,0
+RNP.US,D,20191014,000000,18.7751,18.783,18.6722,18.783,163417.09491498,0
+RNP.US,D,20191015,000000,18.8276,18.8276,18.6341,18.6577,167014.83531487,0
+RNP.US,D,20191016,000000,18.7432,18.8549,18.6577,18.8187,144359.74625655,0
+RNP.US,D,20191017,000000,18.8685,18.9831,18.8093,18.9594,106786.52592859,0
+RNP.US,D,20191018,000000,18.9748,19.0303,18.8939,19.0157,127568.45678545,0
+RNP.US,D,20191021,000000,18.9985,19.1365,18.9703,19.1285,169740.92983016,0
+RNP.US,D,20191022,000000,19.1365,19.2229,18.9902,19.0631,267377.37509657,0
+RNP.US,D,20191023,000000,19.0993,19.1631,18.9022,18.9985,194246.06526725,0
+RNP.US,D,20191024,000000,19.0074,19.1285,18.9067,19.1084,182478.84582535,0
+RNP.US,D,20191025,000000,19.0756,19.1365,18.8904,18.9686,156063.13304528,0
+RNP.US,D,20191028,000000,18.9284,19.0547,18.7123,18.7657,247824.77309462,0
+RNP.US,D,20191029,000000,18.7495,19.0993,18.695,19.0466,262698.88184484,0
+RNP.US,D,20191030,000000,19.1084,19.3328,19.0822,19.3101,220112.59711753,0
+RNP.US,D,20191031,000000,19.371,19.3874,19.1929,19.3183,186741.32626853,0
+RNP.US,D,20191101,000000,19.3618,19.5099,19.2937,19.4273,208787.80399584,0
+RNP.US,D,20191104,000000,19.4192,19.4382,18.9213,18.9512,307290.39233189,0
+RNP.US,D,20191105,000000,18.883,18.9067,18.6341,18.7123,298039.05987505,0
+RNP.US,D,20191106,000000,18.6514,18.8187,18.6514,18.7577,134725.41788071,0
+RNP.US,D,20191107,000000,18.7577,18.7777,18.2234,18.3052,381645.52820116,0
+RNP.US,D,20191108,000000,18.1989,18.5342,18.1689,18.5015,180738.85574514,0
+RNP.US,D,20191111,000000,18.4242,18.6577,18.4242,18.6514,144123.12521463,0
+RNP.US,D,20191112,000000,18.7985,18.8196,18.6404,18.7195,180224.89283087,0
+RNP.US,D,20191113,000000,18.7286,18.7641,18.5086,18.5179,259158.37072019,0
+RNP.US,D,20191114,000000,18.525,18.6114,18.4614,18.5404,285122.85267618,0
+RNP.US,D,20191115,000000,18.6341,18.6577,18.5334,18.5641,118784.86359746,0
+RNP.US,D,20191118,000000,18.5859,18.6514,18.5404,18.5723,129146.66410677,0
+RNP.US,D,20191119,000000,18.5933,18.703,18.4931,18.6186,116279.98224226,0
+RNP.US,D,20191120,000000,18.6514,18.7286,18.5723,18.7195,76442.903852945,0
+RNP.US,D,20191121,000000,18.6722,18.695,18.5179,18.5859,131740.69106379,0
+RNP.US,D,20191122,000000,18.5641,18.5859,18.4614,18.5559,149750.30375995,0
+RNP.US,D,20191125,000000,18.5859,18.6577,18.5187,18.6514,200836.23642496,0
+RNP.US,D,20191126,000000,18.6514,18.8196,18.6514,18.7759,156886.3541585,0
+RNP.US,D,20191127,000000,18.8196,18.9875,18.7442,18.9703,137081.72323286,0
+RNP.US,D,20191129,000000,19.0313,19.2047,18.9766,19.2047,131675.75784764,0
+RNP.US,D,20191202,000000,19.1238,19.1829,18.9612,19.1238,139314.76553061,0
+RNP.US,D,20191203,000000,19.102,19.1883,19.0485,19.1093,134989.55299724,0
+RNP.US,D,20191204,000000,19.072,19.1149,18.8448,18.8994,180238.09958669,0
+RNP.US,D,20191205,000000,18.8994,18.9303,18.6577,18.7504,255841.27388164,0
+RNP.US,D,20191206,000000,18.7667,18.853,18.6804,18.7123,106573.01670938,0
+RNP.US,D,20191209,000000,18.7442,18.8359,18.703,18.783,99598.74906971,0
+RNP.US,D,20191210,000000,18.7587,18.783,18.6268,18.7195,177034.36073566,0
+RNP.US,D,20191211,000000,18.7759,18.8013,18.5723,18.6268,155373.08005331,0
+RNP.US,D,20191212,000000,18.5559,18.6594,18.4315,18.4769,153350.24528581,0
+RNP.US,D,20191213,000000,18.4234,18.4949,18.2088,18.3689,238602.0552754,0
+RNP.US,D,20191216,000000,18.297,18.3851,18.2206,18.3379,299432.3726148,0
+RNP.US,D,20191217,000000,18.3534,18.4596,18.2816,18.3042,168631.56234069,0
+RNP.US,D,20191218,000000,18.297,18.4078,18.2679,18.2753,166810.13059954,0
+RNP.US,D,20191219,000000,18.2888,18.4069,18.1871,18.2679,219446.75651124,0
+RNP.US,D,20191220,000000,18.3125,18.456,18.3125,18.3914,200256.23973157,0
+RNP.US,D,20191223,000000,18.4315,18.5651,18.4315,18.4941,164069.72876543,0
+RNP.US,D,20191224,000000,18.5095,18.6341,18.5095,18.5488,59057.310369619,0
+RNP.US,D,20191226,000000,18.5568,18.6259,18.4777,18.5342,110007.8737874,0
+RNP.US,D,20191227,000000,18.5259,18.5651,18.346,18.3914,153168.65239319,0
+RNP.US,D,20191230,000000,18.3851,18.5651,18.346,18.5015,165609.41638227,0
+RNP.US,D,20191231,000000,18.5651,18.695,18.5342,18.6587,151674.08785876,0
+RNP.US,D,20200102,000000,18.7786,18.7786,18.6205,18.7467,169127.9162472,0
+RNP.US,D,20200103,000000,18.7222,18.7923,18.6731,18.6968,181426.70761113,0
+RNP.US,D,20200106,000000,18.6814,18.9031,18.6523,18.8303,171454.50639871,0
+RNP.US,D,20200107,000000,18.8303,18.8303,18.4777,18.5179,355468.63758898,0
+RNP.US,D,20200108,000000,18.5951,18.6523,18.4315,18.4469,223566.1637663,0
+RNP.US,D,20200109,000000,18.5015,18.6133,18.4379,18.5878,159956.9248883,0
+RNP.US,D,20200110,000000,18.6731,18.7467,18.6041,18.7385,140763.10641963,0
+RNP.US,D,20200113,000000,18.7531,19.0277,18.7531,19.0131,140165.50071847,0
+RNP.US,D,20200114,000000,19.0229,19.0229,18.7159,18.8975,265675.90472086,0
+RNP.US,D,20200115,000000,18.8975,18.9594,18.6668,18.7713,227147.39572139,0
+RNP.US,D,20200116,000000,18.7878,18.8694,18.7331,18.8332,117031.66676141,0
+RNP.US,D,20200117,000000,18.8411,18.9267,18.7949,18.8576,150800.2408482,0
+RNP.US,D,20200121,000000,18.8975,19.0157,18.882,19.0157,105755.29841109,0
+RNP.US,D,20200122,000000,19.0157,19.2401,19.0157,19.0776,207262.4236978,0
+RNP.US,D,20200123,000000,19.102,19.251,19.0776,19.2429,105454.84471602,0
+RNP.US,D,20200124,000000,19.2829,19.3146,19.1811,19.2138,101732.74069876,0
+RNP.US,D,20200127,000000,19.0566,19.251,19.0157,19.1811,135660.89641846,0
+RNP.US,D,20200128,000000,19.1965,19.251,19.1566,19.1965,120295.93657669,0
+RNP.US,D,20200129,000000,19.3066,19.3394,19.2401,19.3146,165323.27000602,0
+RNP.US,D,20200130,000000,19.2747,19.3454,19.1475,19.2056,202721.50081926,0
+RNP.US,D,20200131,000000,19.222,19.2655,19.1566,19.1738,180837.90641384,0
+RNP.US,D,20200203,000000,19.2991,19.4173,19.2146,19.4102,230079.295515,0
+RNP.US,D,20200204,000000,19.4855,19.5363,19.4182,19.5018,140070.85230171,0
+RNP.US,D,20200205,000000,19.5437,19.5524,19.4782,19.5524,193153.20622259,0
+RNP.US,D,20200206,000000,19.5835,19.7072,19.5282,19.6281,121831.22194157,0
+RNP.US,D,20200207,000000,19.6617,19.7399,19.6119,19.7072,150248.85879241,0
+RNP.US,D,20200210,000000,19.7481,19.8798,19.728,19.8652,128584.27642113,0
+RNP.US,D,20200211,000000,19.9379,20.057,19.8661,20.0243,154208.68441456,0
+RNP.US,D,20200212,000000,20.0643,20.0761,19.7564,19.8126,214478.81519431,0
+RNP.US,D,20200213,000000,19.7308,19.946,19.6918,19.7952,249026.58787488,0
+RNP.US,D,20200214,000000,19.8191,19.9299,19.7952,19.889,156699.25845095,0
+RNP.US,D,20200218,000000,19.889,20.0033,19.8798,20.0006,130574.09429907,0
+RNP.US,D,20200219,000000,20.0153,20.0153,19.8798,19.889,110924.6427544,0
+RNP.US,D,20200220,000000,19.8444,19.9625,19.8444,19.946,90634.663552098,0
+RNP.US,D,20200221,000000,19.9543,20.057,19.9215,19.946,80672.367406559,0
+RNP.US,D,20200224,000000,19.8037,19.9061,19.5002,19.6045,206817.79625164,0
+RNP.US,D,20200225,000000,19.6045,19.6373,18.6842,18.8448,432511.34826906,0
+RNP.US,D,20200226,000000,18.7423,19.0822,18.7423,18.7985,239560.64563585,0
+RNP.US,D,20200227,000000,18.5122,18.5305,17.4593,17.4593,697085.58944134,0
+RNP.US,D,20200228,000000,17.2049,17.2703,16.4762,17.016,700852.81654101,0
+RNP.US,D,20200302,000000,17.0385,18.1143,17.016,18.0371,437895.30239456,0
+RNP.US,D,20200303,000000,18.0625,18.3534,17.7274,17.8408,347346.48275534,0
+RNP.US,D,20200304,000000,18.099,18.5351,18.099,18.5197,158869.56865854,0
+RNP.US,D,20200305,000000,18.2879,18.3469,18.0371,18.099,202211.94015694,0
+RNP.US,D,20200306,000000,17.7826,17.9173,17.5447,17.909,236878.57363996,0
+RNP.US,D,20200309,000000,16.8976,16.9032,15.5639,16.3188,369039.67976425,0
+RNP.US,D,20200310,000000,16.6579,16.8405,15.97,16.4762,331589.72249068,0
+RNP.US,D,20200311,000000,16.1591,16.2688,15.1723,15.392,506923.71341361,0
+RNP.US,D,20200312,000000,14.209,14.4572,12.6825,14.0093,945099.65936948,0
+RNP.US,D,20200313,000000,14.7797,15.4229,14.1582,15.392,514404.24002665,0
+RNP.US,D,20200316,000000,13.4667,13.9756,13.1123,13.2131,543605.47772325,0
+RNP.US,D,20200317,000000,13.0979,13.304,12.0675,12.3229,1055840.5081053,0
+RNP.US,D,20200318,000000,11.5405,11.565,8.57151,8.67465,1313660.5942349,0
+RNP.US,D,20200319,000000,8.38035,12.1392,8.10058,10.5873,1029874.9255863,0
+RNP.US,D,20200320,000000,10.7727,11.3651,10.1756,10.6464,535097.02528166,0
+RNP.US,D,20200323,000000,10.2456,10.4529,8.69827,10.2456,787216.19514605,0
+RNP.US,D,20200324,000000,10.5727,10.9154,10.4301,10.878,587533.34872999,0
+RNP.US,D,20200325,000000,10.8164,12.6243,10.7727,11.4132,929750.1074095,0
+RNP.US,D,20200326,000000,11.4132,13.1016,11.4043,12.8234,690919.13503309,0
+RNP.US,D,20200327,000000,12.2093,13.4723,11.9784,13.1678,376542.217637,0
+RNP.US,D,20200330,000000,12.7935,13.3605,12.4582,13.2097,318672.41472884,0
+RNP.US,D,20200331,000000,13.2959,13.6476,12.77,12.8642,466873.1258051,0
+RNP.US,D,20200401,000000,12.3682,12.3764,11.6658,11.7885,654934.02709334,0
+RNP.US,D,20200402,000000,11.5803,12.1392,11.5803,12.1055,407151.07539219,0
+RNP.US,D,20200403,000000,11.9548,12.2402,11.5959,11.8586,372158.67526542,0
+RNP.US,D,20200406,000000,12.0112,12.7298,11.9702,12.6328,383680.46916154,0
+RNP.US,D,20200407,000000,12.8642,13.5495,12.8642,13.0716,458742.16646757,0
+RNP.US,D,20200408,000000,13.4723,14.0773,13.1195,13.8937,520676.34848151,0
+RNP.US,D,20200409,000000,14.0773,15.3376,14.0773,14.9968,466854.41623433,0
+RNP.US,D,20200413,000000,14.7879,14.9968,13.6476,14.3345,488093.08073021,0
+RNP.US,D,20200414,000000,14.6806,14.9324,14.37,14.5434,395545.63870915,0
+RNP.US,D,20200415,000000,13.9194,14.4243,13.9194,14.3747,213010.66417152,0
+RNP.US,D,20200416,000000,14.23,14.4661,13.8002,13.852,405570.66694488,0
+RNP.US,D,20200417,000000,14.1447,14.479,14.1447,14.4243,219506.18691246,0
+RNP.US,D,20200420,000000,14.1447,14.3027,13.861,13.903,176250.75988991,0
+RNP.US,D,20200421,000000,13.6622,13.7576,13.3413,13.7085,248480.70863405,0
+RNP.US,D,20200422,000000,13.792,14.1157,13.792,13.9929,189880.13190343,0
+RNP.US,D,20200423,000000,14.0037,14.2562,13.9282,13.9348,164159.97493025,0
+RNP.US,D,20200424,000000,14.1035,14.1035,13.613,13.7494,227518.28544756,0
+RNP.US,D,20200427,000000,13.7576,14.222,13.7576,14.1447,245407.93677828,0
+RNP.US,D,20200428,000000,14.3747,14.5852,14.2388,14.3536,245972.52558987,0
+RNP.US,D,20200429,000000,14.498,14.6343,14.2646,14.5598,319746.56420277,0
+RNP.US,D,20200430,000000,14.4899,14.5481,14.2646,14.4754,230137.62535325,0
+RNP.US,D,20200501,000000,14.2562,14.3307,13.9118,14.0792,198866.22868076,0
+RNP.US,D,20200504,000000,13.9118,14.0464,13.7411,13.9929,191253.63450944,0
+RNP.US,D,20200505,000000,14.0711,14.329,14.0711,14.1119,151163.42663346,0
+RNP.US,D,20200506,000000,14.1447,14.1535,13.8693,13.9282,216941.87515603,0
+RNP.US,D,20200507,000000,14.1035,14.1737,14.0037,14.0956,240214.38004928,0
+RNP.US,D,20200508,000000,14.1818,14.3136,13.9592,14.1737,170681.91118286,0
+RNP.US,D,20200511,000000,14.0711,14.289,14.0628,14.23,218643.34553178,0
+RNP.US,D,20200512,000000,14.3336,14.3363,13.8801,13.8947,233081.6313397,0
+RNP.US,D,20200513,000000,13.8065,13.8866,13.3376,13.3958,185923.60797025,0
+RNP.US,D,20200514,000000,13.2477,13.2876,12.8435,13.2225,237489.38609697,0
+RNP.US,D,20200515,000000,13.1178,13.2088,12.867,13.0061,383417.43460797,0
+RNP.US,D,20200518,000000,13.3122,13.7166,13.3122,13.645,202702.79124853,0
+RNP.US,D,20200519,000000,13.6286,13.8784,13.5386,13.821,232632.60164158,0
+RNP.US,D,20200520,000000,13.961,14.1274,13.911,14.0393,206982.88069946,0
+RNP.US,D,20200521,000000,14.0393,14.2018,13.7667,13.8374,176313.4919801,0
+RNP.US,D,20200522,000000,13.9519,14.0565,13.8619,14.0319,128382.87339477,0
+RNP.US,D,20200526,000000,14.3091,14.6324,14.2919,14.5481,258809.49225377,0
+RNP.US,D,20200527,000000,14.7362,14.8823,14.6324,14.8261,182552.58354539,0
+RNP.US,D,20200528,000000,15.0268,15.2722,14.8978,15.2042,446859.38791218,0
+RNP.US,D,20200529,000000,15.3186,15.3186,14.9815,15.1723,353328.04258202,0
+RNP.US,D,20200601,000000,15.2568,15.6928,15.2422,15.6275,220864.28163668,0
+RNP.US,D,20200602,000000,15.7002,15.8046,15.5148,15.5784,232894.53563215,0
+RNP.US,D,20200603,000000,15.5693,16.179,15.5693,16.179,345050.7083674,0
+RNP.US,D,20200604,000000,16.1463,16.1463,15.5865,15.6501,387951.75410859,0
+RNP.US,D,20200605,000000,16.1618,16.3924,16.1489,16.2328,397275.72372249,0
+RNP.US,D,20200608,000000,16.6797,16.8667,16.5896,16.7124,523215.34728925,0
+RNP.US,D,20200609,000000,16.6378,16.6378,16.3863,16.4434,254999.34319767,0
+RNP.US,D,20200610,000000,16.4516,16.4862,15.7812,16.2089,343648.59112378,0
+RNP.US,D,20200611,000000,15.5547,15.6993,15.2794,15.3929,347314.56642876,0
+RNP.US,D,20200612,000000,15.7492,15.9845,15.3667,15.6928,221984.65475602,0
+RNP.US,D,20200615,000000,15.3522,15.9654,15.2722,15.7065,309056.79592377,0
+RNP.US,D,20200616,000000,16.1181,16.2217,15.7692,16.1272,198817.8039094,0
+RNP.US,D,20200617,000000,16.1272,16.16,15.9374,15.9399,139044.02703615,0
+RNP.US,D,20200618,000000,15.8501,15.9219,15.7601,15.8973,111018.19060816,0
+RNP.US,D,20200619,000000,15.9645,15.9962,15.6712,15.6712,153301.82051445,0
+RNP.US,D,20200622,000000,15.6529,15.7121,15.5166,15.6047,174737.48578474,0
+RNP.US,D,20200623,000000,15.702,15.7365,15.6047,15.6529,126965.34826933,0
+RNP.US,D,20200624,000000,15.482,15.5349,15.0268,15.2731,233591.19200201,0
+RNP.US,D,20200625,000000,15.2803,15.3756,15.1587,15.2967,169717.81800746,0
+RNP.US,D,20200626,000000,15.2877,15.3859,15.1512,15.1887,121190.69428395,0
+RNP.US,D,20200629,000000,15.2803,15.3877,15.0851,15.3765,122579.60477176,0
+RNP.US,D,20200630,000000,15.4267,15.5893,15.2786,15.572,194239.46188936,0
+RNP.US,D,20200701,000000,15.6618,15.9055,15.5984,15.8582,130086.54489645,0
+RNP.US,D,20200702,000000,16.11,16.1498,15.8337,15.9055,184825.24611062,0
+RNP.US,D,20200706,000000,16.1353,16.16,15.841,15.9136,155848.52326308,0
+RNP.US,D,20200707,000000,15.931,15.9765,15.6801,15.7266,100012.56075229,0
+RNP.US,D,20200708,000000,15.7601,15.8264,15.6301,15.8084,164741.07218664,0
+RNP.US,D,20200709,000000,15.8264,15.8264,15.482,15.5893,120735.06120791,0
+RNP.US,D,20200710,000000,15.6529,15.6893,15.5166,15.5811,97886.273064134,0
+RNP.US,D,20200713,000000,15.622,15.6384,15.3113,15.3358,242974.59201713,0
+RNP.US,D,20200714,000000,15.2505,15.4065,15.2149,15.3231,165860.34474299,0
+RNP.US,D,20200715,000000,15.4867,15.6684,15.4065,15.6356,157355.19399037,0
+RNP.US,D,20200716,000000,15.5857,15.5947,15.3485,15.3986,149616.03507572,0
+RNP.US,D,20200717,000000,15.4065,15.6265,15.4065,15.6265,113246.83065398,0
+RNP.US,D,20200720,000000,15.6265,15.6593,15.4141,15.4957,209737.58985239,0
+RNP.US,D,20200721,000000,15.5284,15.7147,15.5284,15.6019,183866.6557502,0
+RNP.US,D,20200722,000000,15.6265,15.8793,15.6092,15.8728,197085.51777008,0
+RNP.US,D,20200723,000000,15.8248,15.8436,15.6183,15.742,144397.16539805,0
+RNP.US,D,20200724,000000,15.6684,15.7837,15.6684,15.742,81974.33341851,0
+RNP.US,D,20200727,000000,15.7328,15.8155,15.673,15.742,156787.3034898,0
+RNP.US,D,20200728,000000,15.7991,15.9882,15.7665,15.9211,231165.55118178,0
+RNP.US,D,20200729,000000,16.0281,16.1698,16.0281,16.1517,109953.9462011,0
+RNP.US,D,20200730,000000,15.9718,16.2008,15.9718,16.0855,135124.92224447,0
+RNP.US,D,20200731,000000,16.178,16.1862,15.9718,16.1353,137470.22196677,0
+RNP.US,D,20200803,000000,16.1935,16.208,16.0281,16.1445,221259.3837485,0
+RNP.US,D,20200804,000000,16.1609,16.2745,16.1353,16.2318,154272.51706773,0
+RNP.US,D,20200805,000000,16.3071,16.3162,16.1698,16.2164,109120.82002102,0
+RNP.US,D,20200806,000000,16.2008,16.3143,16.1962,16.2988,96687.75997283,0
+RNP.US,D,20200807,000000,16.3343,16.5542,16.3254,16.5542,77065.822502789,0
+RNP.US,D,20200810,000000,16.6098,16.7968,16.5687,16.7888,162285.7161658,0
+RNP.US,D,20200811,000000,16.9522,16.9522,16.2318,16.3071,238230.06498627,0
+RNP.US,D,20200812,000000,16.3425,16.5216,16.3071,16.388,209843.24389901,0
+RNP.US,D,20200813,000000,16.4034,16.4979,16.3254,16.4034,141306.78453453,0
+RNP.US,D,20200814,000000,16.4535,16.627,16.3863,16.5216,138788.6964235,0
+RNP.US,D,20200817,000000,16.578,16.7015,16.5297,16.7015,280770.1260682,0
+RNP.US,D,20200818,000000,16.7223,16.7313,16.5325,16.5569,140719.08390022,0
+RNP.US,D,20200819,000000,16.5943,16.6378,16.427,16.4642,146149.26167111,0
+RNP.US,D,20200820,000000,16.4135,16.5151,16.2998,16.3741,186192.14533873,0
+RNP.US,D,20200821,000000,16.3681,16.3741,16.2397,16.2581,87011.610203543,0
+RNP.US,D,20200824,000000,16.2998,16.3307,16.0753,16.2998,251643.72665461,0
+RNP.US,D,20200825,000000,16.2662,16.3961,16.2008,16.3681,129116.94890616,0
+RNP.US,D,20200826,000000,16.4479,16.4734,16.0936,16.1445,182367.68896382,0
+RNP.US,D,20200827,000000,16.1935,16.3643,16.1862,16.3598,187906.82247028,0
+RNP.US,D,20200828,000000,16.4052,16.5635,16.3598,16.5405,114508.07583547,0
+RNP.US,D,20200831,000000,16.6452,16.6542,16.4825,16.5713,136126.43456136,0
+RNP.US,D,20200901,000000,16.5405,16.6378,16.4707,16.6378,138867.93695845,0
+RNP.US,D,20200902,000000,16.6378,16.7924,16.4998,16.7924,144830.78721437,0
+RNP.US,D,20200903,000000,16.8014,16.8097,16.2581,16.2917,243540.28139173,0
+RNP.US,D,20200904,000000,16.3081,16.4553,16.1517,16.3171,126018.86410173,0
+RNP.US,D,20200908,000000,16.0845,16.2491,16.0845,16.1698,130110.75728215,0
+RNP.US,D,20200909,000000,16.2491,16.4135,16.2491,16.3741,95132.664474195,0
+RNP.US,D,20200910,000000,16.3741,16.4389,16.3307,16.3681,149400.32473053,0
+RNP.US,D,20200911,000000,16.3741,16.4135,16.208,16.3517,116493.49146146,0
+RNP.US,D,20200914,000000,16.4998,16.7523,16.4479,16.7133,161539.53446156,0
+RNP.US,D,20200915,000000,16.7087,16.9313,16.7087,16.8061,140271.15476509,0
+RNP.US,D,20200916,000000,16.8749,17.023,16.7888,16.9313,156520.96724728,0
+RNP.US,D,20200917,000000,16.9085,16.9085,16.5742,16.6487,119250.40174036,0
+RNP.US,D,20200918,000000,16.7087,16.7968,16.4333,16.5587,353424.89212474,0
+RNP.US,D,20200921,000000,16.4752,16.5025,16.04,16.309,279720.18897995,0
+RNP.US,D,20200922,000000,16.2407,16.4333,16.2328,16.398,148051.0345102,0
+RNP.US,D,20200923,000000,16.526,16.5742,16.2671,16.2671,366414.83704362,0
+RNP.US,D,20200924,000000,16.2671,16.6315,16.0973,16.518,265749.64244088,0
+RNP.US,D,20200925,000000,16.518,16.8061,16.4571,16.8061,177831.16833722,0
+RNP.US,D,20200928,000000,16.9313,17.035,16.8714,16.9459,206341.25247887,0
+RNP.US,D,20200929,000000,16.9313,16.9413,16.6487,16.814,125772.33799295,0
+RNP.US,D,20200930,000000,16.9159,16.9313,16.675,16.756,158474.46654671,0
+RNP.US,D,20201001,000000,16.9622,17.073,16.8014,17.0567,215885.33468988,0
+RNP.US,D,20201002,000000,17.066,17.2139,16.9085,17.1723,169371.14066701,0
+RNP.US,D,20201005,000000,17.3367,17.3784,17.1895,17.2974,227557.90571501,0
+RNP.US,D,20201006,000000,17.3147,17.4556,17.2257,17.3549,138162.4760847,0
+RNP.US,D,20201007,000000,17.4647,17.5456,17.2638,17.3222,201685.87104982,0
+RNP.US,D,20201008,000000,17.362,17.9981,17.362,17.9353,356825.6317502,0
+RNP.US,D,20201009,000000,17.9934,18.1516,17.8945,18.0926,146966.97996941,0
+RNP.US,D,20201012,000000,18.0926,18.1426,18.0145,18.0535,117595.15501004,0
+RNP.US,D,20201013,000000,17.8945,17.9691,17.4738,17.5793,152982.65724863,0
+RNP.US,D,20201014,000000,17.5873,17.5873,17.3455,17.3957,132897.38276165,0
+RNP.US,D,20201015,000000,17.3275,17.4192,17.2384,17.3147,134130.0133055,0
+RNP.US,D,20201016,000000,17.3147,17.3147,17.1639,17.2212,79593.815680683,0
+RNP.US,D,20201019,000000,17.2293,17.253,16.6842,16.726,182594.40493884,0
+RNP.US,D,20201020,000000,16.814,17.0067,16.7642,16.9085,88616.23103653,0
+RNP.US,D,20201021,000000,16.9459,16.9894,16.8313,16.866,78070.636508629,0
+RNP.US,D,20201022,000000,16.8996,16.9622,16.814,16.8914,95871.142237523,0
+RNP.US,D,20201023,000000,16.9541,17.0194,16.9159,16.9712,66483.909396363,0
+RNP.US,D,20201026,000000,16.924,16.924,16.6923,16.756,144937.54182397,0
+RNP.US,D,20201027,000000,16.726,16.8061,16.5007,16.5007,135166.74363793,0
+RNP.US,D,20201028,000000,16.407,16.4153,15.901,15.961,223201.87741807,0
+RNP.US,D,20201029,000000,15.961,16.1017,15.9183,15.9781,150488.78152327,0
+RNP.US,D,20201030,000000,16.0191,16.1081,15.7873,15.8846,160159.42847764,0
+RNP.US,D,20201102,000000,15.9356,16.11,15.901,15.961,147549.17778877,0
+RNP.US,D,20201103,000000,16.1017,16.5742,16.0837,16.526,144784.56356896,0
+RNP.US,D,20201104,000000,16.5508,16.814,16.526,16.6661,141055.85617381,0
+RNP.US,D,20201105,000000,16.726,17.2811,16.6997,17.2058,206368.76655351,0
+RNP.US,D,20201106,000000,17.2139,17.2638,17.1141,17.1723,92747.744484427,0
+RNP.US,D,20201109,000000,17.57,18.0852,17.1895,17.1965,244296.36816283,0
+RNP.US,D,20201110,000000,17.1965,17.6118,17.1965,17.5119,132539.69979134,0
+RNP.US,D,20201111,000000,17.6291,17.7364,17.4738,17.6955,179528.23646099,0
+RNP.US,D,20201112,000000,17.6118,17.6191,17.3891,17.5056,115389.62678692,0
+RNP.US,D,20201113,000000,17.5119,17.7782,17.4792,17.7274,96047.232315219,0
+RNP.US,D,20201116,000000,18.0108,18.1689,17.829,18.1689,176856.06953199,0
+RNP.US,D,20201117,000000,18.0789,18.2798,17.9991,18.2725,113171.99237095,0
+RNP.US,D,20201118,000000,18.2561,18.4379,18.1461,18.1871,199296.54880813,0
+RNP.US,D,20201119,000000,18.1289,18.1862,17.9962,18.1115,70799.216862851,0
+RNP.US,D,20201120,000000,18.1725,18.4042,18.1725,18.3125,170301.11638984,0
+RNP.US,D,20201123,000000,18.5216,18.6305,18.4796,18.4887,202149.20806676,0
+RNP.US,D,20201124,000000,18.5732,18.9022,18.5651,18.7803,205598.37246359,0
+RNP.US,D,20201125,000000,18.6477,18.7803,18.6477,18.7395,108010.35196854,0
+RNP.US,D,20201127,000000,18.7896,18.7896,18.6758,18.7632,57325.024230303,0
+RNP.US,D,20201130,000000,18.8139,18.9303,18.5651,18.7058,187312.51845806,0
+RNP.US,D,20201201,000000,18.882,18.9221,18.7058,18.8051,152535.82867647,0
+RNP.US,D,20201202,000000,18.8649,18.9221,18.5559,18.5805,165836.1323573,0
+RNP.US,D,20201203,000000,18.5396,18.7151,18.3216,18.4224,175231.63856526,0
+RNP.US,D,20201204,000000,18.5651,18.5868,18.3806,18.4796,125011.84896992,0
+RNP.US,D,20201207,000000,18.4977,18.5095,18.3216,18.397,148322.87356765,0
+RNP.US,D,20201208,000000,18.3886,18.4632,18.3715,18.406,113296.35598834,0
+RNP.US,D,20201209,000000,18.4887,18.5042,18.3552,18.4305,89202.831107849,0
+RNP.US,D,20201210,000000,18.4469,18.4887,18.3216,18.3634,85977.08099709,0
+RNP.US,D,20201211,000000,18.3032,18.3634,18.2725,18.2869,69865.939451073,0
+RNP.US,D,20201214,000000,18.3634,18.5042,18.3216,18.3634,127145.84059897,0
+RNP.US,D,20201215,000000,18.375,18.5606,18.345,18.5259,97361.30452001,0
+RNP.US,D,20201216,000000,18.4842,18.584,18.4261,18.4332,138842.62400978,0
+RNP.US,D,20201217,000000,18.5006,18.584,18.4332,18.4678,124143.50477428,0
+RNP.US,D,20201218,000000,18.5695,18.6013,18.3577,18.375,115026.44100167,0
+RNP.US,D,20201221,000000,18.2816,18.3577,18.1489,18.2753,95951.483335472,0
+RNP.US,D,20201222,000000,18.2989,18.375,18.258,18.3343,78797.008079117,0
+RNP.US,D,20201223,000000,18.375,18.4587,18.2416,18.2416,111591.58392365,0
+RNP.US,D,20201224,000000,18.3577,18.375,18.2252,18.375,47377.035403575,0
+RNP.US,D,20201228,000000,18.4842,18.6604,18.4752,18.5351,145646.30438671,0
+RNP.US,D,20201229,000000,18.5606,18.6686,18.4678,18.5259,134301.70113128,0
+RNP.US,D,20201230,000000,18.5006,19.022,18.4752,19.022,121874.143898,0
+RNP.US,D,20201231,000000,19.022,19.1648,18.8849,19.1648,164539.66916029,0
+RNP.US,D,20210104,000000,19.1047,19.1401,18.5006,18.584,353541.55180121,0
+RNP.US,D,20210105,000000,18.5924,18.7195,18.4424,18.4678,219869.37269772,0
+RNP.US,D,20210106,000000,18.4006,18.5179,17.9981,18.2416,420059.57865013,0
+RNP.US,D,20210107,000000,18.3516,18.4261,17.6374,17.8638,548217.93719584,0
+RNP.US,D,20210108,000000,17.9208,18.2816,17.9208,18.2816,130368.28902077,0
+RNP.US,D,20210111,000000,18.2153,18.2816,18.049,18.2816,189371.6718041,0
+RNP.US,D,20210112,000000,18.1781,18.3879,18.0417,18.0908,170954.85080327,0
+RNP.US,D,20210113,000000,18.0417,18.4132,18.0417,18.3708,96901.269192033,0
+RNP.US,D,20210114,000000,18.4887,18.5141,18.2234,18.346,108923.8192466,0
+RNP.US,D,20210115,000000,18.2097,18.4051,18.1853,18.3708,98096.480594382,0
+RNP.US,D,20210119,000000,18.4469,18.4796,18.3708,18.4051,118389.76148564,0
+RNP.US,D,20210120,000000,18.3879,18.6997,18.3879,18.6241,114993.42411212,0
+RNP.US,D,20210121,000000,18.7086,18.8177,18.6414,18.7495,122721.5773969,0
+RNP.US,D,20210122,000000,18.6833,18.784,18.5741,18.7432,102355.6593486,0
+RNP.US,D,20210125,000000,18.6495,18.9111,18.6495,18.793,127917.33525187,0
+RNP.US,D,20210126,000000,18.8177,19.1303,18.7577,19.1211,142133.30733671,0
+RNP.US,D,20210127,000000,18.9867,19.1801,18.8266,18.8266,139392.90550259,0
+RNP.US,D,20210128,000000,18.8266,19.0383,18.7432,18.8867,93197.874745533,0
+RNP.US,D,20210129,000000,18.9358,19.072,18.7259,18.9703,150975.23036291,0
+RNP.US,D,20210201,000000,19.0211,19.1892,18.9703,19.0649,119268.01074812,0
+RNP.US,D,20210202,000000,19.2074,19.3146,19.0649,19.1383,90804.150251878,0
+RNP.US,D,20210203,000000,19.2655,19.4182,19.0967,19.3928,106907.58785699,0
+RNP.US,D,20210204,000000,19.4182,19.5524,19.3754,19.5524,105091.65893078,0
+RNP.US,D,20210205,000000,19.5699,19.7564,19.5524,19.5524,126354.53581232,0
+RNP.US,D,20210208,000000,19.5955,19.7171,19.5955,19.62,86803.603799268,0
+RNP.US,D,20210209,000000,19.6581,19.8944,19.6316,19.8689,79160.193864361,0
+RNP.US,D,20210210,000000,19.8525,20.1505,19.8525,19.8525,127068.80118998,0
+RNP.US,D,20210211,000000,19.929,20.0179,19.8191,19.9035,97699.177356585,0
+RNP.US,D,20210212,000000,19.8771,19.9207,19.7835,19.828,80774.719764219,0
+RNP.US,D,20210216,000000,19.9035,19.9035,19.5664,19.7335,101220.97891047,0
+RNP.US,D,20210217,000000,19.8361,19.8771,19.6899,19.8018,73632.065987756,0
+RNP.US,D,20210218,000000,19.7171,19.929,19.6581,19.7335,98611.544071637,0
+RNP.US,D,20210219,000000,19.7171,19.8944,19.7171,19.8454,68851.220378361,0
+RNP.US,D,20210222,000000,19.8608,20.0725,19.769,19.8608,96684.458283873,0
+RNP.US,D,20210223,000000,19.7082,20.0051,19.6989,19.9126,97740.998750037,0
+RNP.US,D,20210224,000000,19.9371,20.1417,19.8861,20.1062,107114.49369828,0
+RNP.US,D,20210225,000000,20.0725,20.1062,19.5128,19.7427,149754.7060119,0
+RNP.US,D,20210226,000000,19.828,19.929,19.6808,19.7517,112016.40123611,0
+RNP.US,D,20210301,000000,19.8454,20.115,19.7608,19.7608,126507.51406733,0
+RNP.US,D,20210302,000000,19.7835,19.946,19.6899,19.8689,107760.52417083,0
+RNP.US,D,20210303,000000,19.8361,19.9035,19.7344,19.8861,94092.632452815,0
+RNP.US,D,20210304,000000,19.7835,19.8608,19.2921,19.36,143047.87517772,0
+RNP.US,D,20210305,000000,19.4945,19.5301,19.0967,19.2838,126737.5317313,0
+RNP.US,D,20210308,000000,19.2665,19.509,19.2665,19.2755,115225.64290206,0
+RNP.US,D,20210309,000000,19.301,19.5253,19.2921,19.4629,93321.137799918,0
+RNP.US,D,20210310,000000,19.4629,19.7608,19.4629,19.7263,108931.5231875,0
+RNP.US,D,20210311,000000,19.7263,20.0397,19.6409,19.8106,140661.85462498,0
+RNP.US,D,20210312,000000,19.8608,20.0725,19.7835,20.0725,100494.60733998,0
+RNP.US,D,20210315,000000,20.115,20.3704,20.0807,20.3023,159609.14698485,0
+RNP.US,D,20210316,000000,20.2388,20.374,20.1441,20.2469,91298.303032407,0
+RNP.US,D,20210317,000000,20.127,20.2714,20.1062,20.2543,68458.319392509,0
+RNP.US,D,20210318,000000,20.2388,20.2705,19.9725,20.0069,73830.167325162,0
+RNP.US,D,20210319,000000,20.0416,20.2796,20.0207,20.1952,98709.494177354,0
+RNP.US,D,20210322,000000,20.1615,20.2543,20.1533,20.1952,110232.38863646,0
+RNP.US,D,20210323,000000,20.1952,20.3914,20.1697,20.2296,139539.28037967,0
+RNP.US,D,20210324,000000,20.3487,20.476,20.297,20.4004,119430.89406999,0
+RNP.US,D,20210325,000000,20.2877,20.476,20.2624,20.4351,95663.135833247,0
+RNP.US,D,20210326,000000,20.4168,20.5749,20.3851,20.5539,82153.72518516,0
+RNP.US,D,20210329,000000,20.476,20.7322,20.476,20.605,115144.20124113,0
+RNP.US,D,20210330,000000,20.5022,20.7749,20.5022,20.6222,97968.815288054,0
+RNP.US,D,20210331,000000,20.7066,20.8101,20.5958,20.8101,127319.72955071,0
+RNP.US,D,20210401,000000,20.8194,21.091,20.7595,20.9802,171515.03736293,0
+RNP.US,D,20210405,000000,21.0238,21.0682,20.8584,20.9384,93157.153915066,0
+RNP.US,D,20210406,000000,20.9474,21.1517,20.9474,21.0728,94785.987133734,0
+RNP.US,D,20210407,000000,21.1765,21.2264,21.1,21.1855,107673.57969496,0
+RNP.US,D,20210408,000000,21.1765,21.2264,21.1338,21.2019,147477.64119471,0
+RNP.US,D,20210409,000000,21.1765,21.1765,21.1174,21.1765,72778.029110938,0
+RNP.US,D,20210412,000000,21.2882,21.3308,21.0755,21.2882,170465.10027468,0
+RNP.US,D,20210413,000000,21.2645,21.2645,20.9048,21.1363,134466.7855791,0
+RNP.US,D,20210414,000000,21.2555,21.4009,21.1792,21.2464,118586.76226007,0
+RNP.US,D,20210415,000000,21.2827,21.321,21.1792,21.2992,90811.854192779,0
+RNP.US,D,20210416,000000,21.2992,21.3845,21.0847,21.2918,100970.05054976,0
+RNP.US,D,20210419,000000,21.3427,21.4191,21.2645,21.2918,100555.13830418,0
+RNP.US,D,20210420,000000,21.3427,21.4446,21.2918,21.4191,90855.876712201,0
+RNP.US,D,20210421,000000,21.4881,21.608,21.4881,21.5898,91041.871856765,0
+RNP.US,D,20210422,000000,21.5388,21.6598,21.4534,21.5388,75394.06732768,0
+RNP.US,D,20210423,000000,21.5482,21.7544,21.5482,21.6926,79049.037002816,0
+RNP.US,D,20210426,000000,21.7452,21.9088,21.7034,21.7362,91512.912814597,0
+RNP.US,D,20210427,000000,21.8388,21.8388,21.608,21.6753,112317.95549413,0
+RNP.US,D,20210428,000000,21.7279,21.8997,21.6834,21.8388,83681.306609156,0
+RNP.US,D,20210429,000000,21.8723,22.2331,21.7452,22.2087,149909.88539287,0
+RNP.US,D,20210430,000000,22.2687,22.3367,21.9595,22.1905,122240.63137221,0
+RNP.US,D,20210503,000000,22.2258,22.3277,22.1233,22.2594,87627.925475472,0
+RNP.US,D,20210504,000000,22.2168,22.3795,22.215,22.2858,96437.932175102,0
+RNP.US,D,20210505,000000,22.4066,22.4066,21.8315,21.9595,100172.1423852,0
+RNP.US,D,20210506,000000,21.9595,22.0169,21.7787,21.8469,71062.251416408,0
+RNP.US,D,20210507,000000,21.9169,22.1405,21.9088,21.9595,71918.489419194,0
+RNP.US,D,20210510,000000,22.0107,22.2205,21.9595,22.0022,94109.1408976,0
+RNP.US,D,20210511,000000,21.8079,21.9552,21.6626,21.7815,64171.626563644,0
+RNP.US,D,20210512,000000,21.7124,21.8843,21.0837,21.3082,256649.08711306,0
+RNP.US,D,20210513,000000,21.2827,21.7124,21.2383,21.4201,118476.70596151,0
+RNP.US,D,20210514,000000,21.5225,21.7652,21.4201,21.7652,59286.227470619,0
+RNP.US,D,20210517,000000,21.7652,21.7652,21.5753,21.6708,96916.677073832,0
+RNP.US,D,20210518,000000,21.7217,21.8588,21.5398,21.7736,136951.85680056,0
+RNP.US,D,20210519,000000,21.6008,21.7815,21.3944,21.7652,69195.696592852,0
+RNP.US,D,20210520,000000,21.817,22.0559,21.817,22.0142,61421.31966266,0
+RNP.US,D,20210521,000000,22.186,22.186,21.9552,21.9705,60134.761532509,0
+RNP.US,D,20210524,000000,21.9116,22.1323,21.9116,22.0652,73956.732068503,0
+RNP.US,D,20210525,000000,22.1768,22.1768,22.0432,22.1106,53282.656384239,0
+RNP.US,D,20210526,000000,22.1106,22.5839,22.1106,22.5839,106406.83169855,0
+RNP.US,D,20210527,000000,22.5567,22.5839,22.3331,22.4031,104341.07497461,0
+RNP.US,D,20210528,000000,22.5394,22.5485,22.4031,22.5394,91909.115489409,0
+RNP.US,D,20210601,000000,22.5749,22.7692,22.5749,22.7475,92793.968129821,0
+RNP.US,D,20210602,000000,22.7475,23.1517,22.6347,23.0826,78987.405475624,0
+RNP.US,D,20210603,000000,23.1355,23.1773,22.9283,23.1172,80950.809841913,0
+RNP.US,D,20210604,000000,23.2199,23.2627,23.0919,23.1601,67846.40637252,0
+RNP.US,D,20210607,000000,23.1601,23.1899,22.7029,22.9374,137787.18410661,0
+RNP.US,D,20210608,000000,23.0919,23.1773,23.021,23.1517,88148.491767656,0
+RNP.US,D,20210609,000000,23.2554,23.2809,22.98,23.0736,144600.76955038,0
+RNP.US,D,20210610,000000,23.1263,23.2627,23.0919,23.238,85252.910552575,0
+RNP.US,D,20210611,000000,23.3925,23.5998,23.238,23.4616,95408.905783578,0
+RNP.US,D,20210614,000000,23.6089,23.7297,23.419,23.5826,81273.27479669,0
+RNP.US,D,20210615,000000,23.6126,23.6807,23.2399,23.2826,67595.478011806,0
+RNP.US,D,20210616,000000,23.2044,23.2826,22.9427,22.9937,105163.19552484,0
+RNP.US,D,20210617,000000,22.9891,23.1373,22.9547,23.0219,80468.763254225,0
+RNP.US,D,20210618,000000,22.9547,23.0272,22.3303,22.3832,161876.30673516,0
+RNP.US,D,20210621,000000,22.4694,22.9201,22.3832,22.7647,130198.802321,0
+RNP.US,D,20210622,000000,22.7738,22.7738,22.6766,22.711,106376.01593495,0
+RNP.US,D,20210623,000000,22.7475,22.7729,22.6502,22.7556,82194.446015627,0
+RNP.US,D,20210624,000000,22.8228,23.1618,22.7647,23.1535,108942.52881735,0
+RNP.US,D,20210625,000000,23.1618,23.319,23.1618,23.2482,74779.953181723,0
+RNP.US,D,20210628,000000,23.3699,23.6807,23.2918,23.6552,162132.7379108,0
+RNP.US,D,20210629,000000,23.6643,23.7606,23.5342,23.6552,97005.822675665,0
+RNP.US,D,20210630,000000,23.716,23.7579,23.4163,23.5606,161814.67520797,0
+RNP.US,D,20210701,000000,23.5435,23.586,23.4553,23.4736,69784.497790139,0
+RNP.US,D,20210702,000000,23.4553,23.5216,23.3099,23.4825,78021.111174278,0
+RNP.US,D,20210706,000000,23.5251,23.6117,23.4298,23.5606,119870.01870124,0
+RNP.US,D,20210707,000000,23.5689,23.6715,23.3699,23.4916,69711.860633092,0
+RNP.US,D,20210708,000000,23.3345,23.4736,23.2482,23.4298,105287.55914221,0
+RNP.US,D,20210709,000000,23.5251,23.7505,23.4916,23.6459,61523.672020319,0
+RNP.US,D,20210712,000000,23.6643,23.6896,23.3917,23.4736,182363.28671186,0
+RNP.US,D,20210713,000000,23.4862,23.5887,23.121,23.1717,155549.17013101,0
+RNP.US,D,20210714,000000,23.2163,23.4327,23.2163,23.2853,87155.783954655,0
+RNP.US,D,20210715,000000,23.3127,23.3816,23.2072,23.2072,118393.06317458,0
+RNP.US,D,20210716,000000,23.2072,23.2427,22.8938,23.139,518901.14038576,0
+RNP.US,D,20210719,000000,22.8074,22.9728,22.3995,22.5194,246165.12411235,0
+RNP.US,D,20210720,000000,22.6502,23.1473,22.6502,23.0764,96429.127671217,0
+RNP.US,D,20210721,000000,23.2163,23.2163,22.9028,22.9637,117322.21538962,0
+RNP.US,D,20210722,000000,23.0418,23.0418,22.702,22.782,79264.747347992,0
+RNP.US,D,20210723,000000,22.7993,23.0155,22.7993,22.9637,66672.105666899,0
+RNP.US,D,20210726,000000,22.9556,22.9728,22.5639,22.6249,144566.65209783,0
+RNP.US,D,20210727,000000,22.6929,22.8764,22.6593,22.7993,78192.799000031,0
+RNP.US,D,20210728,000000,22.8502,22.8938,22.6766,22.711,74267.090830438,0
+RNP.US,D,20210729,000000,22.7738,22.9473,22.7202,22.7902,94683.634776076,0
+RNP.US,D,20210730,000000,22.782,23.0418,22.711,22.9991,102844.30931421,0
+RNP.US,D,20210802,000000,22.9728,23.2163,22.9728,23.139,129406.39697136,0
+RNP.US,D,20210803,000000,23.2163,23.2763,23.0509,23.1118,97923.692205643,0
+RNP.US,D,20210804,000000,23.0418,23.1982,22.99,22.9991,97021.230557463,0
+RNP.US,D,20210805,000000,23.0238,23.2245,23.0238,23.2163,70614.322281273,0
+RNP.US,D,20210806,000000,23.2589,23.3617,23.2245,23.2589,84366.957349176,0
+RNP.US,D,20210809,000000,23.4327,23.468,23.13,23.4497,140195.21591909,0
+RNP.US,D,20210810,000000,23.4771,23.4771,23.3218,23.3373,62628.63725785,0
+RNP.US,D,20210811,000000,23.3727,23.608,23.3634,23.5645,89627.648420284,0
+RNP.US,D,20210812,000000,23.616,23.6853,23.4616,23.6597,62961.007279497,0
+RNP.US,D,20210813,000000,23.7297,23.7734,23.6416,23.7641,75578.96190926,0
+RNP.US,D,20210816,000000,23.7641,23.9559,23.6943,23.7388,143836.97883838,0
+RNP.US,D,20210817,000000,23.6452,23.8723,23.5579,23.8104,124349.31005259,0
+RNP.US,D,20210818,000000,23.7242,23.7805,23.5052,23.5135,65176.440569485,0
+RNP.US,D,20210819,000000,23.339,23.567,23.2781,23.3144,105271.05069743,0
+RNP.US,D,20210820,000000,23.3144,23.4262,23.269,23.2781,86420.607880284,0
+RNP.US,D,20210823,000000,23.4008,23.4262,23.1399,23.1817,71874.46689977,0
+RNP.US,D,20210824,000000,23.269,23.3835,23.1482,23.3653,106685.27413391,0
+RNP.US,D,20210825,000000,23.3653,23.3917,23.1646,23.3481,66839.391240708,0
+RNP.US,D,20210826,000000,23.3234,23.3917,23.2263,23.3745,70208.21453959,0
+RNP.US,D,20210827,000000,23.5406,23.6706,23.3917,23.6542,74285.800401193,0
+RNP.US,D,20210830,000000,23.636,23.8632,23.6107,23.8632,58021.68060018,0
+RNP.US,D,20210831,000000,23.9604,24.0194,23.6452,23.9951,115180.51981967,0
+RNP.US,D,20210901,000000,23.9951,24.4576,23.9431,24.4576,121450.42714855,0
+RNP.US,D,20210902,000000,24.4666,24.6674,24.3775,24.6412,95067.731258045,0
+RNP.US,D,20210903,000000,24.6855,24.7901,24.5285,24.7901,70834.43487839,0
+RNP.US,D,20210907,000000,24.7628,24.7719,24.2386,24.5702,123316.98197211,0
+RNP.US,D,20210908,000000,24.5621,24.7373,24.4392,24.6765,57571.550339074,0
+RNP.US,D,20210909,000000,24.7547,24.8328,24.623,24.6674,106219.735991,0
+RNP.US,D,20210910,000000,24.7373,24.7373,24.413,24.6057,84523.237293129,0
+RNP.US,D,20210913,000000,24.6674,24.6929,24.3457,24.502,164305.24924436,0
+RNP.US,D,20210914,000000,24.5829,24.741,24.4167,24.6809,98675.376724801,0
+RNP.US,D,20210915,000000,24.6637,24.6637,24.4793,24.5228,131305.96868449,0
+RNP.US,D,20210916,000000,24.5149,24.5228,23.9523,24.1103,158777.12136775,0
+RNP.US,D,20210917,000000,24.1458,24.1876,23.8778,23.9078,51066.122531266,0
+RNP.US,D,20210920,000000,23.6633,23.8458,23.2944,23.4789,124683.8812002,0
+RNP.US,D,20210921,000000,23.5308,23.7769,23.5043,23.5043,97815.837033057,0
+RNP.US,D,20210922,000000,23.6178,24.0394,23.557,23.7851,78761.790063579,0
+RNP.US,D,20210923,000000,23.9078,23.9704,23.4172,23.4698,127671.90970608,0
+RNP.US,D,20210924,000000,23.3544,23.4698,23.2853,23.2853,60127.057591609,0
+RNP.US,D,20210927,000000,23.2235,23.2944,22.8638,22.8638,120243.10955337,0
+RNP.US,D,20210928,000000,22.8028,22.811,22.3721,22.4867,167239.35016392,0
+RNP.US,D,20210929,000000,22.5656,22.7674,22.5656,22.6094,112278.33522666,0
+RNP.US,D,20210930,000000,22.7237,22.7683,22.4694,22.5041,91671.393884522,0
+RNP.US,D,20211001,000000,22.4958,22.7421,22.3948,22.6793,86938.973046497,0
+RNP.US,D,20211004,000000,22.6183,22.7683,22.5749,22.7237,78561.487600202,0
+RNP.US,D,20211005,000000,22.6883,22.6965,22.4613,22.6183,105265.5478825,0
+RNP.US,D,20211006,000000,22.4694,22.7237,22.3721,22.7056,84125.934055333,0
+RNP.US,D,20211007,000000,22.7328,22.9955,22.7328,22.8028,53517.07630017,0
+RNP.US,D,20211008,000000,22.8547,22.8638,22.6602,22.7237,57009.162653439,0
+RNP.US,D,20211011,000000,22.7937,22.7937,22.5567,22.6883,93282.618095421,0
+RNP.US,D,20211012,000000,22.7093,22.8764,22.7093,22.8156,118497.61665821,0
+RNP.US,D,20211013,000000,22.8329,22.9219,22.772,22.8683,118721.0309443,0
+RNP.US,D,20211014,000000,23.0084,23.1508,22.9565,23.1427,61883.556116607,0
+RNP.US,D,20211015,000000,23.3007,23.3354,23.1508,23.2735,67183.867455196,0
+RNP.US,D,20211018,000000,23.2826,23.3617,23.1855,23.3617,137930.25729475,0
+RNP.US,D,20211019,000000,23.4153,23.5808,23.3709,23.5026,74371.64431407,0
+RNP.US,D,20211020,000000,23.4589,23.8034,23.4589,23.7416,78285.246290819,0
+RNP.US,D,20211021,000000,23.7769,23.8542,23.765,23.8034,62556.000100801,0
+RNP.US,D,20211022,000000,23.8295,23.945,23.786,23.9087,80552.40604113,0
+RNP.US,D,20211025,000000,24.0315,24.0315,23.8114,23.9968,81619.95213715,0
+RNP.US,D,20211026,000000,23.9713,24.0876,23.9177,24.076,75420.480839334,0
+RNP.US,D,20211027,000000,24.1304,24.2077,23.9624,24.0223,78960.99196397,0
+RNP.US,D,20211028,000000,24.1567,24.3157,23.9923,24.3157,133267.17192481,0
+RNP.US,D,20211029,000000,24.3494,24.3666,24.076,24.2611,82023.858752861,0
+RNP.US,D,20211101,000000,24.2793,24.2793,24.1221,24.2793,73140.114333196,0
+RNP.US,D,20211102,000000,24.3494,24.5956,24.3376,24.5174,100470.39495429,0
+RNP.US,D,20211103,000000,24.5266,24.7719,24.5266,24.623,108602.45485479,0
+RNP.US,D,20211104,000000,24.543,24.7373,24.4193,24.4557,100353.73527782,0
+RNP.US,D,20211105,000000,24.5003,24.711,24.4848,24.5347,69642.525164999,0
+RNP.US,D,20211108,000000,24.5266,24.5266,24.3067,24.342,72463.268097061,0
+RNP.US,D,20211109,000000,24.392,24.5174,24.3157,24.492,51658.225417511,0
+RNP.US,D,20211110,000000,24.4557,24.5347,24.333,24.342,62675.96146623,0
+RNP.US,D,20211111,000000,24.4102,24.4519,24.2886,24.3675,40787.964808864,0
+RNP.US,D,20211112,000000,24.3666,24.4373,24.2886,24.4013,67596.578574793,0
+RNP.US,D,20211115,000000,24.4102,24.6674,24.4013,24.6412,77076.828132645,0
+RNP.US,D,20211116,000000,24.5902,24.7946,24.5202,24.5719,83620.775644948,0
+RNP.US,D,20211117,000000,24.5029,24.6538,24.3729,24.5029,58490.52043204,0
+RNP.US,D,20211118,000000,24.5202,24.5202,24.4219,24.4494,57115.917263041,0
+RNP.US,D,20211119,000000,24.4219,24.5202,24.2357,24.3349,56999.257586568,0
+RNP.US,D,20211122,000000,24.3176,24.3176,23.936,23.936,84940.350664667,0
+RNP.US,D,20211123,000000,23.936,24.1132,23.9087,24.0586,64896.897571146,0
+RNP.US,D,20211124,000000,23.9978,24.3439,23.9177,24.2994,57629.880177312,0
+RNP.US,D,20211126,000000,24.1221,24.1713,23.7959,23.8458,60169.979548047,0
+RNP.US,D,20211129,000000,23.9087,24.1821,23.8114,24.1495,77208.895690914,0
+RNP.US,D,20211130,000000,24.1586,24.2204,23.7941,23.8114,98760.12007469,0
+RNP.US,D,20211201,000000,23.9087,24.1876,23.4752,23.5008,83311.517445999,0
+RNP.US,D,20211202,000000,23.5097,23.8996,23.5097,23.7941,57514.321063823,0
+RNP.US,D,20211203,000000,23.8642,23.8914,23.4752,23.5551,55568.525705305,0
+RNP.US,D,20211206,000000,23.7051,24.0586,23.7024,23.8824,67993.88181259,0
+RNP.US,D,20211207,000000,24.1221,24.4584,24.1221,24.2994,66963.75485808,0
+RNP.US,D,20211208,000000,24.3858,24.5902,24.1713,24.3858,108949.13219525,0
+RNP.US,D,20211209,000000,24.3858,24.4313,24.2867,24.3129,48059.384454641,0
+RNP.US,D,20211210,000000,24.352,24.352,24.2176,24.2811,49603.474323421,0
+RNP.US,D,20211213,000000,24.3602,24.3694,24.1312,24.2722,71208.626293491,0
+RNP.US,D,20211214,000000,24.3213,24.3303,23.9286,24.1695,70557.093006024,0
+RNP.US,D,20211215,000000,24.1521,24.4175,24.0977,24.4083,51717.655818734,0
+RNP.US,D,20211216,000000,24.4537,24.5074,23.706,24.134,163712.04579512,0
+RNP.US,D,20211217,000000,24.1067,24.3557,23.8841,24.134,117479.59589655,0
+RNP.US,D,20211220,000000,24.0441,24.0886,23.8062,23.9286,97581.417117128,0
+RNP.US,D,20211221,000000,24.0078,24.2395,24.0078,24.0886,67900.333958813,0
+RNP.US,D,20211222,000000,24.2395,24.5158,24.213,24.5074,71213.028545433,0
+RNP.US,D,20211223,000000,24.5775,24.6929,24.5592,24.6412,101098.81641906,0
+RNP.US,D,20211227,000000,24.6855,25.0853,24.4811,25.0309,119736.85057998,0
+RNP.US,D,20211228,000000,25.1572,25.1572,24.9609,25.0853,85873.628076446,0
+RNP.US,D,20211229,000000,25.1298,25.2271,24.9881,25.1998,88861.656582317,0
+RNP.US,D,20211230,000000,25.1734,25.3171,25.1572,25.3171,64495.192081407,0
+RNP.US,D,20211231,000000,25.3515,25.7523,25.2007,25.4597,136849.5044429,0
+RNP.US,D,20220103,000000,25.6106,25.9658,25.218,25.8677,214048.49506694,0
+RNP.US,D,20220104,000000,25.9486,26.2066,25.7723,26.1257,185345.81240281,0
+RNP.US,D,20220105,000000,26.0365,26.0412,24.9245,24.9518,174207.0144257,0
+RNP.US,D,20220106,000000,24.9881,25.5023,24.8619,25.3961,98770.025141562,0
+RNP.US,D,20220107,000000,25.5206,25.7976,25.4417,25.4506,83182.751576685,0
+RNP.US,D,20220110,000000,25.4852,25.4852,24.8364,25.1916,96030.723870435,0
+RNP.US,D,20220111,000000,25.3844,25.5634,25.0989,25.4116,66838.290677723,0
+RNP.US,D,20220112,000000,25.4205,25.5714,25.0718,25.2508,58500.425498912,0
+RNP.US,D,20220113,000000,25.2326,25.466,25.0354,25.0354,84955.758546466,0
+RNP.US,D,20220114,000000,24.9655,25.4205,24.7773,25.2688,166820.03566642,0
+RNP.US,D,20220118,000000,25.1789,25.2688,24.9927,25.0989,143566.24034394,0
+RNP.US,D,20220119,000000,25.0718,25.3752,24.8493,24.911,149173.60875551,0
+RNP.US,D,20220120,000000,24.9836,25.3144,24.6702,24.6954,137881.83252338,0
+RNP.US,D,20220121,000000,24.6163,24.7954,23.2663,23.2663,606486.1439048,0
+RNP.US,D,20220124,000000,23.1508,23.1508,21.8016,23.0155,442667.34350006,0
+RNP.US,D,20220125,000000,22.7575,23.1855,22.4449,22.882,148919.37870583,0
+RNP.US,D,20220126,000000,23.0882,23.3554,22.5057,22.5875,118014.46950755,0
+RNP.US,D,20220127,000000,22.7029,23.1373,22.3539,22.4177,126468.99436282,0
+RNP.US,D,20220128,000000,22.4177,22.9937,22.2112,22.9364,118262.09617931,0
+RNP.US,D,20220131,000000,22.9274,23.5342,22.8547,23.4815,152207.86090677,0
+RNP.US,D,20220201,000000,23.5251,23.8169,23.3961,23.6151,119790.77816631,0
+RNP.US,D,20220202,000000,23.6151,24.1248,23.5525,23.9914,148438.43268114,0
+RNP.US,D,20220203,000000,23.8651,24.3392,23.8123,23.8923,85673.325613069,0
+RNP.US,D,20220204,000000,23.8034,23.8034,23.1235,23.3209,118749.64558193,0
+RNP.US,D,20220207,000000,23.3209,23.4989,23.2399,23.3735,95875.544489468,0
+RNP.US,D,20220208,000000,23.4361,23.4361,23.1055,23.2399,94602.193115142,0
+RNP.US,D,20220209,000000,23.3117,23.5714,23.3117,23.5251,60918.362378246,0
+RNP.US,D,20220210,000000,23.3373,23.6751,23.2554,23.3026,72537.005817095,0
+RNP.US,D,20220211,000000,23.2663,23.4727,23.061,23.0972,79445.239677626,0
+RNP.US,D,20220214,000000,23.061,23.2399,22.5784,22.5875,95596.001491128,0
+RNP.US,D,20220215,000000,22.7093,23.0318,22.5385,22.5839,116423.05543037,0
+RNP.US,D,20220216,000000,22.7183,22.7993,22.5656,22.6283,80133.091543621,0
+RNP.US,D,20220217,000000,22.5202,22.5766,21.9368,22.0169,169319.41420669,0
+RNP.US,D,20220218,000000,22.026,22.1752,21.7298,21.9188,184348.70233786,0
+RNP.US,D,20220222,000000,21.5771,21.7478,21.0384,21.2083,290272.38688575,0
+RNP.US,D,20220223,000000,21.2537,21.5954,20.9393,20.9929,194581.73697787,0
+RNP.US,D,20220224,000000,20.3459,21.6753,20.1034,21.6671,307912.21041875,0
+RNP.US,D,20220225,000000,21.6753,22.2696,21.6753,22.2423,79534.385279461,0
+RNP.US,D,20220228,000000,22.1432,22.4314,21.946,22.126,152703.11425029,0
+RNP.US,D,20220301,000000,22.0986,22.2968,21.9643,22.0715,103794.09517077,0
+RNP.US,D,20220302,000000,22.1513,22.3659,22.0896,22.1432,111828.20496556,0
+RNP.US,D,20220303,000000,22.3313,22.4586,22.1513,22.3495,76629.999560494,0
+RNP.US,D,20220304,000000,22.2877,22.4675,22.0715,22.3403,77268.326092136,0
+RNP.US,D,20220307,000000,22.2786,22.2877,21.7581,21.846,84429.689439355,0
+RNP.US,D,20220308,000000,21.7572,22.1169,21.6399,21.7572,111356.06344475,0
+RNP.US,D,20220309,000000,21.928,22.206,21.928,21.9905,72396.13375494,0
+RNP.US,D,20220310,000000,21.837,22.0624,21.6935,21.9988,154455.21052334,0
+RNP.US,D,20220311,000000,22.0169,22.2079,21.8288,21.8553,96746.089811066,0
+RNP.US,D,20220314,000000,21.9988,22.1077,21.4782,21.5954,131232.23096446,0
+RNP.US,D,20220315,000000,21.6281,21.9624,21.6099,21.8717,120146.26001063,0
+RNP.US,D,20220316,000000,21.8806,22.3412,21.7544,22.2786,133140.60718146,0
+RNP.US,D,20220317,000000,22.1513,22.6221,22.0805,22.5675,70812.42361868,0
+RNP.US,D,20220318,000000,22.414,22.9111,22.414,22.7211,74174.64353965,0
+RNP.US,D,20220321,000000,22.6939,22.8201,22.2968,22.4049,81475.778386037,0
+RNP.US,D,20220322,000000,22.3958,22.8028,22.3958,22.8028,110054.09743279,0
+RNP.US,D,20220323,000000,22.7756,22.7756,22.4323,22.6221,64191.436697384,0
+RNP.US,D,20220324,000000,22.5948,22.6395,22.3685,22.414,101520.33204255,0
+RNP.US,D,20220325,000000,22.4776,22.6939,22.4594,22.6756,51883.840829558,0
+RNP.US,D,20220328,000000,22.7665,23.0826,22.6784,23.0281,65143.423679918,0
+RNP.US,D,20220329,000000,23.2454,23.8062,23.0919,23.7879,127273.5059053,0
+RNP.US,D,20220330,000000,23.7514,23.7923,23.5489,23.6524,79215.222013641,0
+RNP.US,D,20220331,000000,23.905,24.5375,23.7242,24.3031,154038.09715181,0
+RNP.US,D,20220401,000000,24.2395,24.6646,23.9958,24.6646,122863.55002204,0
+RNP.US,D,20220404,000000,24.6828,24.7319,24.3303,24.4112,76985.48140484,0
+RNP.US,D,20220405,000000,24.4021,24.4576,23.8595,23.8595,68241.508484347,0
+RNP.US,D,20220406,000000,23.7514,23.815,23.507,23.5887,82568.637430727,0
+RNP.US,D,20220407,000000,23.5163,23.6342,23.0826,23.2454,98268.168420133,0
+RNP.US,D,20220408,000000,23.1191,23.3898,23.0919,23.2454,61200.106502556,0
+RNP.US,D,20220411,000000,23.0647,23.2454,23.0192,23.0736,90695.194516304,0
+RNP.US,D,20220412,000000,23.1245,23.2973,23.0427,23.1245,62980.817413237,0
+RNP.US,D,20220413,000000,23.0427,23.2155,22.9792,22.9792,87898.663969927,0
+RNP.US,D,20220414,000000,23.0882,23.2155,22.7157,22.7157,71521.186181397,0
+RNP.US,D,20220418,000000,22.6974,22.9139,22.5521,22.6249,120598.5913977,0
+RNP.US,D,20220419,000000,22.6611,23.2155,22.6611,23.1972,98011.737244492,0
+RNP.US,D,20220420,000000,23.27,23.7424,23.27,23.7242,97399.824224505,0
+RNP.US,D,20220421,000000,23.7514,23.815,23.4789,23.4881,76537.552269708,0
+RNP.US,D,20220422,000000,23.3971,23.4836,23.1337,23.2064,71695.07513312,0
+RNP.US,D,20220425,000000,23.061,23.188,22.752,23.0337,65060.881455997,0
+RNP.US,D,20220426,000000,22.952,23.0382,22.7247,22.7792,60291.041476462,0
+RNP.US,D,20220427,000000,22.8521,23.0247,22.5976,22.643,78259.933342151,0
+RNP.US,D,20220428,000000,22.8156,23.1791,22.6249,23.1154,107420.45020829,0
+RNP.US,D,20220429,000000,23.0792,23.0792,22.2523,22.2704,147928.87201881,0
+RNP.US,D,20220502,000000,22.3523,22.4521,21.389,21.6798,164016.90174212,0
+RNP.US,D,20220503,000000,21.6798,22.1206,21.6798,22.0161,84231.58810195,0
+RNP.US,D,20220504,000000,22.1614,22.6974,21.9662,22.6974,67254.303486275,0
+RNP.US,D,20220505,000000,22.6249,22.6249,21.816,21.9432,87657.640676083,0
+RNP.US,D,20220506,000000,21.8886,21.8956,21.1891,21.3617,158784.82530865,0
+RNP.US,D,20220509,000000,21.1891,21.2573,20.544,20.5895,149866.96343641,0
+RNP.US,D,20220510,000000,20.787,21.1707,19.8181,20.2111,208605.6931698,0
+RNP.US,D,20220511,000000,20.1104,20.5675,20.083,20.1378,117530.43569052,0
+RNP.US,D,20220512,000000,20.1378,20.2659,19.8361,20.1104,150832.69492662,0
+RNP.US,D,20220513,000000,20.2202,20.6224,20.2202,20.4578,111209.54830249,0
+RNP.US,D,20220516,000000,20.2019,20.5036,20.1928,20.3572,105696.0016712,0
+RNP.US,D,20220517,000000,20.7046,20.7046,20.3298,20.6314,131856.9052706,0
+RNP.US,D,20220518,000000,20.4943,20.6161,20.0557,20.1197,82763.367141056,0
+RNP.US,D,20220519,000000,20.0189,20.2933,19.9826,20.01,139173.2941337,0
+RNP.US,D,20220520,000000,20.1104,20.2202,19.7727,19.891,120020.28333594,0
+RNP.US,D,20220523,000000,20.0647,20.1652,19.8086,20.1562,144526.02898826,0
+RNP.US,D,20220524,000000,20.0557,20.5413,19.9002,20.4578,123030.85482985,0
+RNP.US,D,20220525,000000,20.4578,20.796,20.3847,20.7046,138537.70473036,0
+RNP.US,D,20220526,000000,20.7046,21.0246,20.7046,20.9516,163416.48994644,0
+RNP.US,D,20220527,000000,21.0795,21.5639,21.0795,21.5274,85549.67731366,0
+RNP.US,D,20220531,000000,21.6096,21.7559,21.2533,21.3079,115805.26445292,0
+RNP.US,D,20220601,000000,21.3354,21.4723,21.0521,21.3721,105572.38445506,0
+RNP.US,D,20220602,000000,21.3627,21.7187,21.0429,21.4724,192722.52183254,0
+RNP.US,D,20220603,000000,21.2897,21.4998,21.2485,21.3079,70819.537355239,0
+RNP.US,D,20220606,000000,21.4908,21.5547,21.2622,21.3079,78575.697199665,0
+RNP.US,D,20220607,000000,21.3721,21.6005,21.2533,21.6005,81138.840008623,0
+RNP.US,D,20220608,000000,21.5639,21.6188,21.0978,21.1251,110217.32870041,0
+RNP.US,D,20220609,000000,21.0703,21.1344,20.7046,20.7413,71844.575687288,0
+RNP.US,D,20220610,000000,20.5675,20.5675,20.2385,20.3391,119847.43802487,0
+RNP.US,D,20220613,000000,19.8086,20.147,19.0501,19.1233,193131.66199922,0
+RNP.US,D,20220614,000000,19.1932,19.4048,18.8159,18.8344,413457.91509644,0
+RNP.US,D,20220615,000000,19.0091,19.7086,19.0091,19.5613,173549.72608809,0
+RNP.US,D,20220616,000000,19.1473,19.2392,18.6779,18.6964,182042.33990587,0
+RNP.US,D,20220617,000000,18.6779,19.0551,18.6318,18.6687,221763.2968036,0
+RNP.US,D,20220621,000000,18.8067,19.0869,18.7424,18.9631,124434.07328036,0
+RNP.US,D,20220622,000000,18.7607,19.2957,18.7607,19.0183,108046.61088659,0
+RNP.US,D,20220623,000000,19.0001,19.2668,18.8619,19.2483,113255.86325782,0
+RNP.US,D,20220624,000000,19.4324,19.6624,19.3004,19.6348,141531.24604303,0
+RNP.US,D,20220627,000000,19.6532,19.8095,19.558,19.6716,87560.652625598,0
+RNP.US,D,20220628,000000,19.7819,20.0027,19.4875,19.4968,79194.112931541,0
+RNP.US,D,20220629,000000,19.46,19.6256,19.2298,19.5796,96620.600000194,0
+RNP.US,D,20220630,000000,19.552,19.8924,19.368,19.6348,173534.51024556,0
+RNP.US,D,20220701,000000,19.5428,20.1042,19.506,20.0764,134039.61729385,0
+RNP.US,D,20220705,000000,19.9384,20.2237,19.5796,20.2237,117429.3514918,0
+RNP.US,D,20220706,000000,20.3341,20.4445,19.9937,20.15,158806.66153237,0
+RNP.US,D,20220707,000000,20.2513,20.5456,20.0304,20.5456,174196.39939518,0
+RNP.US,D,20220708,000000,20.5641,20.6377,20.3341,20.5181,177621.05080799,0
+RNP.US,D,20220711,000000,20.4629,20.5181,20.2603,20.3064,142839.80849972,0
+RNP.US,D,20220712,000000,20.238,20.4124,19.9878,20.2287,120419.277651,0
+RNP.US,D,20220713,000000,19.9602,20.1916,19.6455,20.1362,123210.38142777,0
+RNP.US,D,20220714,000000,19.7381,20.1454,19.6825,20.0806,126159.18688854,0
+RNP.US,D,20220715,000000,20.2749,20.4231,20.1454,20.3769,387764.67764423,0
+RNP.US,D,20220718,000000,20.5434,20.6268,20.1084,20.2194,97210.126392641,0
+RNP.US,D,20220719,000000,20.3582,20.5527,20.2888,20.5527,67648.621685663,0
+RNP.US,D,20220720,000000,20.4972,20.7564,20.4972,20.6268,62898.128492838,0
+RNP.US,D,20220721,000000,20.6082,20.9509,20.599,20.8767,93629.434047432,0
+RNP.US,D,20220722,000000,20.8767,21.1358,20.8675,20.9878,119533.55586425,0
+RNP.US,D,20220725,000000,21.1453,21.2842,21.0712,21.2378,141440.04800698,0
+RNP.US,D,20220726,000000,21.1823,21.3766,21.173,21.2378,108187.67580572,0
+RNP.US,D,20220727,000000,21.3766,21.6814,21.2933,21.5433,76365.420245489,0
+RNP.US,D,20220728,000000,21.5711,22.1915,21.5711,22.1915,90091.947643044,0
+RNP.US,D,20220729,000000,22.2841,22.3302,22.1266,22.2654,109642.63586273,0
+RNP.US,D,20220801,000000,22.358,22.9967,22.321,22.8209,171837.58766877,0
+RNP.US,D,20220802,000000,22.7469,23.1356,22.5616,22.6172,62638.892847935,0
+RNP.US,D,20220803,000000,22.7469,22.9043,22.6358,22.6729,84275.347860557,0
+RNP.US,D,20220804,000000,22.8302,22.8764,22.6081,22.7839,48202.707872462,0
+RNP.US,D,20220805,000000,22.6544,23.5036,22.645,23.4042,199270.11964198,0
+RNP.US,D,20220808,000000,23.4134,23.5153,23.0062,23.0062,182578.58455585,0
+RNP.US,D,20220809,000000,23.0986,23.1357,22.895,22.9691,57818.190001281,0
+RNP.US,D,20220810,000000,23.1728,23.2838,23.0153,23.1171,136567.49803134,0
+RNP.US,D,20220811,000000,23.2283,23.3116,22.6858,22.7654,94368.255635405,0
+RNP.US,D,20220812,000000,22.9598,23.4413,22.8979,23.3023,72506.049582014,0
+RNP.US,D,20220815,000000,23.3948,23.7699,23.1648,23.6264,125329.63282486,0
+RNP.US,D,20220816,000000,23.5761,23.725,23.3714,23.3806,74588.607084078,0
+RNP.US,D,20220817,000000,23.3714,23.5624,23.1487,23.2783,84012.101448194,0
+RNP.US,D,20220818,000000,23.3154,23.3154,22.9059,22.9152,56891.218055947,0
+RNP.US,D,20220819,000000,22.8688,22.9339,22.4219,22.4219,82594.978079563,0
+RNP.US,D,20220822,000000,22.208,22.3445,21.8728,21.91,101295.84946274,0
+RNP.US,D,20220823,000000,21.8262,22.1055,21.5658,21.668,96549.184532779,0
+RNP.US,D,20220824,000000,21.7984,22.3475,21.789,22.1055,69094.16515293,0
+RNP.US,D,20220825,000000,22.0682,22.2967,22.0124,22.1755,58110.653251851,0
+RNP.US,D,20220826,000000,22.1707,22.2474,21.8728,21.8728,72165.852575916,0
+RNP.US,D,20220829,000000,21.8728,22.3192,21.7888,22.0404,93250.8003465,0
+RNP.US,D,20220830,000000,22.1707,22.1707,21.6775,21.6775,111611.08938861,0
+RNP.US,D,20220831,000000,21.9287,22.1894,21.7797,21.8913,80605.203645365,0
+RNP.US,D,20220901,000000,21.7145,22.2172,21.4184,22.003,69284.332579956,0
+RNP.US,D,20220902,000000,22.2359,22.3103,21.6402,21.8728,68061.674207324,0
+RNP.US,D,20220906,000000,21.8913,22.1055,21.5284,21.6588,76391.437267978,0
+RNP.US,D,20220907,000000,21.5843,22.4314,21.5843,21.9287,46366.471642665,0
+RNP.US,D,20220908,000000,21.8262,22.003,21.5564,21.5843,74217.941760212,0
+RNP.US,D,20220909,000000,21.7611,21.8589,21.5471,21.7332,69268.216696311,0
+RNP.US,D,20220912,000000,21.8449,22.1148,21.8449,21.9287,62006.399525285,0
+RNP.US,D,20220913,000000,21.7564,21.7938,21.4568,21.5037,65596.499265994,0
+RNP.US,D,20220914,000000,21.5318,21.5674,21.148,21.2415,93131.241104806,0
+RNP.US,D,20220915,000000,21.2135,21.3445,20.9326,20.9326,46596.598071638,0
+RNP.US,D,20220916,000000,20.7547,20.7547,20.4458,20.5487,90835.700110446,0
+RNP.US,D,20220919,000000,20.3428,20.53,20.2492,20.3708,71429.886595076,0
+RNP.US,D,20220920,000000,20.0901,20.2492,19.856,19.8653,111936.7316612,0
+RNP.US,D,20220921,000000,19.9215,20.0713,19.5096,19.5096,103478.80071968,0
+RNP.US,D,20220922,000000,19.3504,19.4027,18.9667,18.9667,171524.6603859,0
+RNP.US,D,20220923,000000,18.7888,18.9572,17.993,18.1615,366668.07690313,0
+RNP.US,D,20220926,000000,17.9743,18.2271,17.5998,17.8526,234099.24924097,0
+RNP.US,D,20220927,000000,18.0304,18.1709,17.7309,17.9649,253941.9525966,0
+RNP.US,D,20220928,000000,18.1147,18.6297,18.0773,18.5735,180698.27884078,0
+RNP.US,D,20220929,000000,18.4705,18.4705,17.7871,17.8713,217995.21199995,0
+RNP.US,D,20220930,000000,17.9463,18.3581,17.9368,18.1523,140813.12054,0
+RNP.US,D,20221003,000000,18.3114,19.1819,18.3114,18.6203,366412.77941703,0
+RNP.US,D,20221004,000000,19.2381,19.7251,18.8637,19.6781,216261.5391131,0
+RNP.US,D,20221005,000000,19.6032,19.6032,18.405,18.564,524575.44710936,0
+RNP.US,D,20221006,000000,18.6016,18.9855,18.1822,18.9292,169595.50867076,0
+RNP.US,D,20221007,000000,18.8823,18.8918,18.1803,18.3207,120827.2796817,0
+RNP.US,D,20221010,000000,18.3862,18.8618,18.3862,18.6109,120783.48387865,0
+RNP.US,D,20221011,000000,18.5129,18.9936,18.3809,18.8805,159925.95716993,0
+RNP.US,D,20221012,000000,18.8711,18.8711,18.5176,18.6731,73619.960449275,0
+RNP.US,D,20221013,000000,18.3809,18.8805,18.2772,18.7862,103377.72240046,0
+RNP.US,D,20221014,000000,18.9088,19.0596,18.5034,18.5411,117814.2152572,0
+RNP.US,D,20221017,000000,18.8051,19.0879,18.7013,18.9088,119439.48767464,0
+RNP.US,D,20221018,000000,19.2198,19.4743,19.0407,19.1633,220922.47343179,0
+RNP.US,D,20221019,000000,19.0784,19.1256,18.7202,19.003,218668.09752639,0
+RNP.US,D,20221020,000000,18.9936,19.267,18.827,18.9465,99533.083209329,0
+RNP.US,D,20221021,000000,18.9088,19.0124,18.6166,18.8051,92275.584118134,0
+RNP.US,D,20221024,000000,19.0407,19.2216,18.8334,19.0973,179173.55342948,0
+RNP.US,D,20221025,000000,19.1256,19.7288,19.1256,19.6628,158233.84913741,0
+RNP.US,D,20221026,000000,19.7948,19.9268,19.6534,19.71,113734.06008914,0
+RNP.US,D,20221027,000000,19.7855,20.2143,19.7288,19.9646,86457.702958054,0
+RNP.US,D,20221028,000000,19.8891,20.2662,19.7948,20.1248,128410.31245393,0
+RNP.US,D,20221031,000000,20.1436,20.8788,20.0493,20.596,165775.66481338,0
+RNP.US,D,20221101,000000,20.6621,20.8492,20.0069,20.0682,198843.38103506,0
+RNP.US,D,20221102,000000,20.1907,20.2189,19.6495,19.71,177504.7848181,0
+RNP.US,D,20221103,000000,19.5592,19.7476,19.4932,19.5403,124010.83156939,0
+RNP.US,D,20221104,000000,19.6817,19.7855,19.399,19.6346,126925.07656332,0
+RNP.US,D,20221107,000000,19.6817,20.0588,19.5121,19.9174,133264.91205067,0
+RNP.US,D,20221108,000000,20.0776,20.1042,19.8137,19.9268,120242.57593835,0
+RNP.US,D,20221109,000000,19.9268,20.2662,19.8891,20.2473,133818.69286132,0
+RNP.US,D,20221110,000000,20.6714,21.4161,20.5112,21.3501,202474.78278761,0
+RNP.US,D,20221111,000000,21.4161,21.435,20.9731,21.1239,110543.98557265,0
+RNP.US,D,20221114,000000,21.171,21.283,20.5206,20.5678,123487.81635934,0
+RNP.US,D,20221115,000000,20.7348,20.877,20.2984,20.3933,166829.87151045,0
+RNP.US,D,20221116,000000,20.4311,20.6588,20.0328,20.0613,148945.22685035,0
+RNP.US,D,20221117,000000,19.9001,19.9901,19.5586,19.8811,128024.28316755,0
+RNP.US,D,20221118,000000,19.9949,20.0992,19.9664,20.0518,105645.28339156,0
+RNP.US,D,20221121,000000,20.0992,20.564,20.0992,20.5355,183889.02237374,0
+RNP.US,D,20221122,000000,20.4976,20.8485,20.49,20.8106,117539.56310478,0
+RNP.US,D,20221123,000000,20.9149,21.3845,20.9055,21.2564,235146.59952119,0
+RNP.US,D,20221125,000000,21.3892,21.7212,21.3647,21.5315,91422.120157099,0
+RNP.US,D,20221128,000000,21.4177,21.5315,21.1046,21.171,146654.2970669,0
+RNP.US,D,20221129,000000,21.171,21.4367,21.171,21.4367,77624.882202212,0
+RNP.US,D,20221130,000000,21.4841,21.9915,21.3883,21.9489,149047.49108827,0
+RNP.US,D,20221201,000000,22.1196,22.755,22.0911,22.205,303544.50635997,0
+RNP.US,D,20221202,000000,22.0531,23.1647,22.0531,23.0017,351457.93750048,0
+RNP.US,D,20221205,000000,22.7646,23.1914,22.4041,22.5464,297010.13783821,0
+RNP.US,D,20221206,000000,22.4611,22.7475,22.1385,22.2998,224254.93104775,0
+RNP.US,D,20221207,000000,22.2809,22.5492,22.2113,22.4797,142710.42967141,0
+RNP.US,D,20221208,000000,22.4797,22.5492,21.3666,21.466,183712.82408884,0
+RNP.US,D,20221209,000000,21.3666,21.5852,21.2672,21.3567,138259.81637731,0
+RNP.US,D,20221212,000000,21.4958,22.112,21.3765,21.784,140412.17039858,0
+RNP.US,D,20221213,000000,22.04,23.54,22.04,22.76,363434,0
+RNP.US,D,20221214,000000,22.7,22.75,22.2706,22.66,208324,0
+RNP.US,D,20221215,000000,22.58,23.27,22.46,22.72,396061,0
+RNP.US,D,20221216,000000,22.52,22.68,21.71,22.11,146593,0
+RNP.US,D,20221219,000000,21.98,21.98,20.86,21.06,239393,0
+RNP.US,D,20221220,000000,20.95,21.52,20.9,21.08,103702,0
+RNP.US,D,20221221,000000,21.15,21.3272,20.54,20.58,205881,0
+RNP.US,D,20221222,000000,20.61,20.79,19.73,20.06,248621,0
+RNP.US,D,20221223,000000,19.94,20.4605,19.94,20.23,114592,0
+RNP.US,D,20221227,000000,20.15,20.56,20.07,20.07,103447,0
+RNP.US,D,20221228,000000,20.24,20.39,19.954,20.03,173650,0
+RNP.US,D,20221229,000000,20.05,20.63,20.02,20.39,146857,0
+RNP.US,D,20221230,000000,20.34,20.675,20.13,20.38,178544,0
+RNP.US,D,20230103,000000,20.67,21.36,20.568,21.15,111483,0
+RNP.US,D,20230104,000000,21.2,21.92,21.2,21.27,64582,0
+RNP.US,D,20230105,000000,21.27,21.53,20.992,21.21,82867,0
+RNP.US,D,20230106,000000,21.34,22.33,21.3,21.95,90913,0
+RNP.US,D,20230109,000000,21.96,22.69,21.96,22.45,102938,0
+RNP.US,D,20230110,000000,22.48,22.88,22.3294,22.76,76942,0
+RNP.US,D,20230111,000000,22.68,22.96,22.3,22.63,150147,0
+RNP.US,D,20230112,000000,22.89,22.9,22.62,22.63,133628,0
+RNP.US,D,20230113,000000,22.47,22.7,22.34,22.48,84481,0
+RNP.US,D,20230117,000000,22.35,22.6522,22.17,22.32,137460,0
+RNP.US,D,20230118,000000,22.48,22.5294,22,22,117641,0
+RNP.US,D,20230119,000000,21.88,22.2316,21.86,21.96,80117,0
+RNP.US,D,20230120,000000,21.98,22.07,21.72,22.01,107737,0
+RNP.US,D,20230123,000000,21.98,22.1,21.74,21.89,134596,0
+RNP.US,D,20230124,000000,22,22.21,21.71,22.03,66640,0
+RNP.US,D,20230125,000000,21.93,22.2,21.8401,22.03,73449,0
+RNP.US,D,20230126,000000,22.11,22.38,22.11,22.31,67876,0
+RNP.US,D,20230127,000000,22.38,22.765,22.3545,22.58,84928,0
+RNP.US,D,20230130,000000,22.38,22.532,22.2,22.29,90778,0
+RNP.US,D,20230131,000000,22.29,23.23,22.2677,23.08,129052,0
+RNP.US,D,20230201,000000,22.88,23.1106,22.54,22.85,130077,0
+RNP.US,D,20230202,000000,23,23.41,22.9902,23.26,80546,0
+RNP.US,D,20230203,000000,23.2,23.2,22.6,22.65,148146,0
+RNP.US,D,20230206,000000,22.6,22.816,22.36,22.53,103100,0
+RNP.US,D,20230207,000000,22.65,22.94,22.18,22.89,128179,0
+RNP.US,D,20230208,000000,22.77,22.8808,22.39,22.54,70221,0
+RNP.US,D,20230209,000000,22.72,22.78,22.14,22.18,84579,0
+RNP.US,D,20230210,000000,22.09,22.38,22.05,22.17,88460,0
+RNP.US,D,20230213,000000,22.12,22.61,22.12,22.45,85318,0
+RNP.US,D,20230214,000000,22.25,22.4712,22.1201,22.22,62272,0
+RNP.US,D,20230215,000000,22.14,22.2192,21.93,22.01,102602,0
+RNP.US,D,20230216,000000,21.86,21.9465,21.41,21.48,160838,0
+RNP.US,D,20230217,000000,21.45,21.56,21.3,21.54,72514,0
+RNP.US,D,20230221,000000,21.49,21.49,21.02,21.07,113208,0
+RNP.US,D,20230222,000000,21.02,21.3101,21.02,21.14,77099,0
+RNP.US,D,20230223,000000,21.3,21.3399,21.0601,21.31,65643,0
+RNP.US,D,20230224,000000,21.18,21.61,21.11,21.31,97347,0
+RNP.US,D,20230227,000000,21.36,21.6679,21.22,21.41,63348,0
+RNP.US,D,20230228,000000,21.49,21.84,21.19,21.23,94276,0
+RNP.US,D,20230301,000000,21.23,21.35,21.0985,21.17,62677,0
+RNP.US,D,20230302,000000,21.09,21.3,21.0107,21.26,71114,0
+RNP.US,D,20230303,000000,21.35,21.48,21.325,21.38,58437,0
+RNP.US,D,20230306,000000,21.49,21.84,21.4659,21.84,93737,0
+RNP.US,D,20230307,000000,21.86,21.87,21.33,21.33,81199,0
+RNP.US,D,20230308,000000,21.36,21.64,21.2517,21.37,60602,0
+RNP.US,D,20230309,000000,21.43,21.4399,20.66,20.69,104039,0
+RNP.US,D,20230310,000000,20.67,20.7466,20.1614,20.475,140241,0
+RNP.US,D,20230313,000000,20.3,20.7137,20.28,20.45,112115,0
+RNP.US,D,20230314,000000,20.46,20.95,19.62,19.64,120134,0
+RNP.US,D,20230315,000000,19.5,19.77,19.25,19.71,184786,0
+RNP.US,D,20230316,000000,19.6,19.8326,19.1801,19.37,137674,0
+RNP.US,D,20230317,000000,19.26,19.4503,18.72,18.72,139980,0
+RNP.US,D,20230320,000000,18.71,19.02,18.64,18.76,126145,0
+RNP.US,D,20230321,000000,18.81,19.07,18.6,18.66,139605,0
+RNP.US,D,20230322,000000,18.6,18.7299,18.3801,18.46,120441,0
+RNP.US,D,20230323,000000,18.41,18.67,18.08,18.14,130023,0
+RNP.US,D,20230324,000000,18,18.35,17.86,18.3,188079,0
+RNP.US,D,20230327,000000,18.42,18.5123,18.01,18.05,193204,0
+RNP.US,D,20230328,000000,18.13,18.254,18.02,18.15,149030,0
+RNP.US,D,20230329,000000,18.31,18.815,18.265,18.71,157936,0
+RNP.US,D,20230330,000000,18.85,19.24,18.85,19.02,111377,0
+RNP.US,D,20230331,000000,19.22,19.86,19.1699,19.51,149971,0
+RNP.US,D,20230403,000000,19.44,19.97,19.43,19.57,140092,0
+RNP.US,D,20230404,000000,19.82,19.82,19.53,19.66,76200,0
+RNP.US,D,20230405,000000,19.52,19.6,19.265,19.35,75553,0
+RNP.US,D,20230406,000000,19.22,19.51,19.14,19.36,101013,0
+RNP.US,D,20230410,000000,19.19,19.56,19.01,19.5,155814,0
+RNP.US,D,20230411,000000,19.31,19.66,19.31,19.41,54072,0
+RNP.US,D,20230412,000000,19.53,19.658,19.0501,19.18,102881,0
+RNP.US,D,20230413,000000,19.15,19.2834,19.05,19.14,85073,0
+RNP.US,D,20230414,000000,19.18,19.4,18.86,19,92606,0
+RNP.US,D,20230417,000000,18.9,19.1733,18.89,19.14,111972,0
+RNP.US,D,20230418,000000,19.19,19.27,19.08,19.12,72465,0
+RNP.US,D,20230419,000000,19.11,19.24,19.02,19.04,98280,0
+RNP.US,D,20230420,000000,19,19.1399,18.89,18.98,74677,0
+RNP.US,D,20230421,000000,18.97,19.0777,18.8761,18.96,71836,0
+RNP.US,D,20230424,000000,19.06,19.1,18.8602,19.03,82045,0
+RNP.US,D,20230425,000000,18.96,18.985,18.62,18.63,88187,0
+RNP.US,D,20230426,000000,18.58,18.79,18.58,18.65,116058,0
+RNP.US,D,20230427,000000,18.71,19.03,18.63,19.03,115723,0
+RNP.US,D,20230428,000000,19.07,19.39,18.975,19.39,118745,0
+RNP.US,D,20230501,000000,19.35,19.35,19.04,19.08,123339,0
+RNP.US,D,20230502,000000,18.96,19.01,18.66,18.75,120187,0
+RNP.US,D,20230503,000000,18.77,18.83,18.57,18.58,102017,0
+RNP.US,D,20230504,000000,18.5,18.58,18.33,18.4,107317,0
+RNP.US,D,20230505,000000,18.45,18.78,18.45,18.73,103270,0
+RNP.US,D,20230508,000000,18.8,18.8,18.55,18.63,79689,0
+RNP.US,D,20230509,000000,18.4,18.44,18.26,18.33,91313,0
+RNP.US,D,20230510,000000,18.41,18.535,18.29,18.34,102932,0
+RNP.US,D,20230511,000000,18.29,18.3,18.07,18.12,97654,0
+RNP.US,D,20230512,000000,18.13,18.25,18.01,18.1,81367,0
+RNP.US,D,20230515,000000,18.16,18.24,18.05,18.09,147142,0
+RNP.US,D,20230516,000000,18.08,18.12,17.86,17.89,167696,0
+RNP.US,D,20230517,000000,17.95,17.9664,17.83,17.86,205964,0
+RNP.US,D,20230518,000000,17.86,18,17.83,17.93,105024,0
+RNP.US,D,20230519,000000,17.89,18.08,17.82,17.88,117194,0
+RNP.US,D,20230522,000000,17.84,18,17.84,17.93,186252,0
+RNP.US,D,20230523,000000,17.87,18.05,17.78,17.8,166595,0
+RNP.US,D,20230524,000000,17.77,17.805,17.5001,17.53,147050,0
+RNP.US,D,20230525,000000,17.58,17.64,17.4,17.42,134164,0
+RNP.US,D,20230526,000000,17.55,17.78,17.53,17.75,152032,0
+RNP.US,D,20230530,000000,17.81,18.04,17.8,18,276741,0
+RNP.US,D,20230531,000000,18.05,18.2,17.93,18.12,156724,0
+RNP.US,D,20230601,000000,18.24,18.44,18.07,18.38,115885,0
+RNP.US,D,20230602,000000,18.43,18.645,18.4101,18.52,149786,0
+RNP.US,D,20230605,000000,18.56,18.65,18.4612,18.59,90068,0
+RNP.US,D,20230606,000000,18.53,18.82,18.53,18.73,102431,0
+RNP.US,D,20230607,000000,18.74,19.06,18.74,19.01,115188,0
+RNP.US,D,20230608,000000,18.96,18.99,18.845,18.86,107758,0
+RNP.US,D,20230609,000000,18.85,18.95,18.73,18.74,79046,0
+RNP.US,D,20230612,000000,18.75,18.82,18.55,18.6,120351,0
+RNP.US,D,20230613,000000,18.5,18.64,18.46,18.53,125912,0
+RNP.US,D,20230614,000000,18.52,18.69,18.4404,18.59,110646,0
+RNP.US,D,20230615,000000,18.54,18.7,18.47,18.61,109611,0
+RNP.US,D,20230616,000000,18.61,18.6799,18.47,18.49,117337,0
+RNP.US,D,20230620,000000,18.42,18.55,18.25,18.25,145759,0
+RNP.US,D,20230621,000000,18.21,18.2353,18.07,18.19,107128,0
+RNP.US,D,20230622,000000,18.15,18.15,17.93,18.06,167025,0
+RNP.US,D,20230623,000000,18.02,18.2,18.005,18.03,126829,0
+RNP.US,D,20230626,000000,18.02,18.31,18.02,18.28,169148,0
+RNP.US,D,20230627,000000,18.39,18.64,18.3109,18.6,146292,0
+RNP.US,D,20230628,000000,18.6,18.7,18.572,18.68,111145,0
+RNP.US,D,20230629,000000,18.63,18.84,18.62,18.84,97467,0
+RNP.US,D,20230630,000000,19,19.13,18.86,18.99,108864,0
+RNP.US,D,20230703,000000,18.86,19.39,18.82,19.17,135481,0
+RNP.US,D,20230705,000000,19.18,19.43,19.12,19.23,118037,0
+RNP.US,D,20230706,000000,19.07,19.1,18.87,18.93,103728,0
+RNP.US,D,20230707,000000,18.95,19.33,18.92,19.3,193368,0
+RNP.US,D,20230710,000000,19.35,19.43,19.23,19.27,156374,0
+RNP.US,D,20230711,000000,19.17,19.3599,19.17,19.29,92939,0
+RNP.US,D,20230712,000000,19.35,19.6,19.35,19.52,130038,0
+RNP.US,D,20230713,000000,19.57,19.57,19.35,19.51,90850,0
+RNP.US,D,20230714,000000,19.46,19.53,19.33,19.35,97979,0
+RNP.US,D,20230717,000000,19.42,19.5,19.23,19.26,101451,0
+RNP.US,D,20230718,000000,19.18,19.26,19.01,19.11,109853,0
+RNP.US,D,20230719,000000,19.2,19.415,19.2,19.38,80975,0
+RNP.US,D,20230720,000000,19.37,19.49,19.29,19.4,131110,0
+RNP.US,D,20230721,000000,19.45,19.5,19.37,19.37,83968,0
+RNP.US,D,20230724,000000,19.34,19.5514,19.32,19.4,134479,0
+RNP.US,D,20230725,000000,19.52,19.56,19.46,19.49,91178,0
+RNP.US,D,20230726,000000,19.45,19.64,19.45,19.61,103270,0
+RNP.US,D,20230727,000000,19.65,19.74,19.38,19.39,102919,0
+RNP.US,D,20230728,000000,19.45,19.6192,19.389,19.5,101200,0
+RNP.US,D,20230731,000000,19.65,19.81,19.5332,19.8,147743,0
+RNP.US,D,20230801,000000,19.8,19.8,19.61,19.78,139350,0
+RNP.US,D,20230802,000000,19.7,19.73,19.51,19.57,111935,0
+RNP.US,D,20230803,000000,19.52,19.52,19.19,19.3,154901,0
+RNP.US,D,20230804,000000,19.28,19.55,19.25,19.3,100176,0
+RNP.US,D,20230807,000000,19.3,19.4599,19.23,19.39,76805,0
+RNP.US,D,20230808,000000,19.28,19.37,19.17,19.32,93422,0
+RNP.US,D,20230809,000000,19.34,19.4,19.24,19.27,96868,0
+RNP.US,D,20230810,000000,19.31,19.45,19.2501,19.26,83825,0
+RNP.US,D,20230811,000000,19.19,19.38,19.19,19.34,66702,0
+RNP.US,D,20230814,000000,19.33,19.3934,19.29,19.31,87980,0
+RNP.US,D,20230815,000000,19.08,19.1999,18.98,19.01,70714,0
+RNP.US,D,20230816,000000,19.1,19.1,18.82,18.84,145538,0
+RNP.US,D,20230817,000000,18.94,18.94,18.7,18.7,119474,0
+RNP.US,D,20230818,000000,18.67,18.75,18.59,18.6,128525,0
+RNP.US,D,20230821,000000,18.67,18.68,18.37,18.45,93187,0
+RNP.US,D,20230822,000000,18.47,18.56,18.44,18.51,70714,0
+RNP.US,D,20230823,000000,18.56,18.85,18.56,18.85,82475,0
+RNP.US,D,20230824,000000,18.76,18.98,18.63,18.63,90469,0
+RNP.US,D,20230825,000000,18.7,18.78,18.59,18.73,71252,0
+RNP.US,D,20230828,000000,18.74,18.8899,18.74,18.81,66562,0
+RNP.US,D,20230829,000000,18.84,19.04,18.75,19.04,167926,0
+RNP.US,D,20230830,000000,19.04,19.05,18.83,18.87,118056,0
+RNP.US,D,20230831,000000,18.98,18.99,18.79,18.81,95507,0
+RNP.US,D,20230901,000000,18.83,19,18.811,18.9,146541,0
+RNP.US,D,20230905,000000,18.9,18.964,18.7,18.75,88697,0
+RNP.US,D,20230906,000000,18.7,18.8,18.5,18.56,96323,0
+RNP.US,D,20230907,000000,18.6,18.75,18.5301,18.6,77908,0
+RNP.US,D,20230908,000000,18.54,18.69,18.461,18.47,123800,0
+RNP.US,D,20230911,000000,18.48,18.57,18.41,18.41,120466,0
+RNP.US,D,20230912,000000,18.25,18.4,18.18,18.18,91384,0
+RNP.US,D,20230913,000000,18.18,18.2564,17.96,17.97,109863,0
+RNP.US,D,20230914,000000,18.14,18.4,18.1251,18.39,144934,0
+RNP.US,D,20230915,000000,18.36,18.43,18.32,18.38,91037,0
+RNP.US,D,20230918,000000,18.43,18.68,18.4,18.54,170655,0
+RNP.US,D,20230919,000000,18.47,18.57,18.25,18.27,143461,0
+RNP.US,D,20230920,000000,18.27,18.49,18.27,18.28,119013,0
+RNP.US,D,20230921,000000,18.1,18.21,17.9,17.9,124700,0
+RNP.US,D,20230922,000000,17.9,17.9653,17.77,17.86,148321,0
+RNP.US,D,20230925,000000,17.81,17.86,17.6,17.66,150838,0
+RNP.US,D,20230926,000000,17.62,17.65,17.26,17.33,191247,0
+RNP.US,D,20230927,000000,17.38,17.45,17.11,17.12,150862,0
+RNP.US,D,20230928,000000,17.05,17.25,17.05,17.18,136602,0
+RNP.US,D,20230929,000000,17.34,17.4799,17.11,17.16,183464,0
+RNP.US,D,20231002,000000,17.16,17.23,16.89,16.98,230288,0
+RNP.US,D,20231003,000000,16.84,16.95,16.42,16.54,251802,0
+RNP.US,D,20231004,000000,16.56,16.695,16.46,16.69,150477,0
+RNP.US,D,20231005,000000,16.58,16.69,16.38,16.38,282536,0
+RNP.US,D,20231006,000000,16.27,16.43,16.12,16.37,253535,0
+RNP.US,D,20231009,000000,16.29,16.7,16.2,16.65,218901,0
+RNP.US,D,20231010,000000,16.64,16.77,16.55,16.66,105709,0
+RNP.US,D,20231011,000000,16.79,16.87,16.7,16.86,157914,0
+RNP.US,D,20231012,000000,16.87,16.87,16.52,16.55,203178,0
+RNP.US,D,20231013,000000,16.63,16.6913,16.4,16.52,176387,0
+RNP.US,D,20231016,000000,16.63,16.78,16.54,16.66,142992,0
+RNP.US,D,20231017,000000,16.61,16.86,16.6,16.74,168794,0
+RNP.US,D,20231018,000000,16.71,16.8,16.505,16.52,109135,0
+RNP.US,D,20231019,000000,16.48,16.55,16.01,16.04,163922,0
+RNP.US,D,20231020,000000,16.07,16.16,15.92,15.95,110857,0
+RNP.US,D,20231023,000000,15.9,16,15.77,15.77,175505,0
+RNP.US,D,20231024,000000,15.85,16,15.85,15.95,148088,0
+RNP.US,D,20231025,000000,15.86,15.96,15.52,15.54,180095,0
+RNP.US,D,20231026,000000,15.59,16.03,15.59,15.92,177094,0
+RNP.US,D,20231027,000000,16,16.0437,15.72,15.74,158606,0
+RNP.US,D,20231030,000000,15.85,15.99,15.69,15.77,266512,0
+RNP.US,D,20231031,000000,15.86,16.25,15.82,16.23,254755,0
+RNP.US,D,20231101,000000,16.5,16.77,16.3683,16.75,346413,0
+RNP.US,D,20231102,000000,17,17.39,16.95,17.37,197999,0
+RNP.US,D,20231103,000000,17.65,18.2299,17.55,18.06,198002,0
+RNP.US,D,20231106,000000,18.14,18.14,17.18,17.27,223024,0
+RNP.US,D,20231107,000000,17.37,17.4424,17,17.02,192296,0
+RNP.US,D,20231108,000000,17.05,17.1761,16.93,16.95,182175,0
+RNP.US,D,20231109,000000,16.98,17.01,16.63,16.67,112575,0
+RNP.US,D,20231110,000000,16.75,16.98,16.75,16.98,147128,0
+RNP.US,D,20231113,000000,17.03,17.29,16.79,16.96,118258,0
+RNP.US,D,20231114,000000,17.18,17.79,17.18,17.74,196846,0
+RNP.US,D,20231115,000000,17.77,17.9,17.6765,17.82,162026,0
+RNP.US,D,20231116,000000,17.84,18.09,17.82,17.89,173715,0
+RNP.US,D,20231117,000000,18.04,18.06,17.74,17.79,177577,0
+RNP.US,D,20231120,000000,17.87,18.15,17.8,17.94,261329,0
+RNP.US,D,20231121,000000,18.01,18.05,17.81,17.96,137740,0
+RNP.US,D,20231122,000000,18.02,18.3,17.98,18.26,176830,0
+RNP.US,D,20231124,000000,18.34,18.38,18.18,18.38,77704,0
+RNP.US,D,20231127,000000,18.33,18.5803,18.28,18.36,205567,0
+RNP.US,D,20231128,000000,18.35,18.76,18.35,18.64,181711,0
+RNP.US,D,20231129,000000,18.68,19.03,18.68,18.75,210531,0
+RNP.US,D,20231130,000000,18.75,19.0356,18.52,18.55,308766,0
+RNP.US,D,20231201,000000,18.59,19.34,18.59,19.23,198825,0
+RNP.US,D,20231204,000000,19.22,19.58,19.16,19.4,209029,0
+RNP.US,D,20231205,000000,19.25,19.3716,19.05,19.13,205526,0
+RNP.US,D,20231206,000000,19.25,19.5638,19.22,19.42,124610,0
+RNP.US,D,20231207,000000,19.36,19.53,19.22,19.28,141795,0
+RNP.US,D,20231208,000000,19.2,19.38,19.1,19.25,112968,0
+RNP.US,D,20231211,000000,19.3,19.4169,19.24,19.36,110691,0
+RNP.US,D,20231212,000000,19.21,19.33,19.025,19.05,99462,0
+RNP.US,D,20231213,000000,19.05,19.84,19.05,19.8,198344,0
+RNP.US,D,20231214,000000,19.89,20.49,19.85,19.96,252932,0
+RNP.US,D,20231215,000000,19.97,20,19.51,19.65,151404,0
+RNP.US,D,20231218,000000,19.7,19.9,19.67,19.75,143177,0
+RNP.US,D,20231219,000000,19.9,20.46,19.9,20.11,219050,0
+RNP.US,D,20231220,000000,20.17,20.19,19.8,19.8,115406,0
+RNP.US,D,20231221,000000,19.94,20.01,19.61,19.75,130538,0
+RNP.US,D,20231222,000000,19.91,20.04,19.56,19.72,136523,0
+RNP.US,D,20231226,000000,19.72,20.14,19.72,20.09,166509,0
+RNP.US,D,20231227,000000,20.25,20.32,20.04,20.07,155143,0
+RNP.US,D,20231228,000000,20.17,20.34,20.0836,20.25,128042,0
+RNP.US,D,20231229,000000,20.3,20.41,20.01,20.16,141563,0
+RNP.US,D,20240102,000000,19.99,20.54,19.99,20.38,150753,0
+RNP.US,D,20240103,000000,20.4,20.46,19.91,19.98,152627,0
+RNP.US,D,20240104,000000,19.88,20.34,19.82,20.3,92727,0
+RNP.US,D,20240105,000000,20.28,20.64,20.17,20.43,123815,0
+RNP.US,D,20240108,000000,20.46,20.99,20.3601,20.82,177134,0
+RNP.US,D,20240109,000000,20.93,21.08,20.57,20.98,206570,0
+RNP.US,D,20240110,000000,21,21.26,20.93,20.98,144661,0
+RNP.US,D,20240111,000000,21.02,21.21,20.67,20.73,185981,0
+RNP.US,D,20240112,000000,20.77,20.8503,20.48,20.5,165106,0
+RNP.US,D,20240116,000000,20.4,20.4,19.93,19.97,158585,0
+RNP.US,D,20240117,000000,19.77,20.015,19.51,19.6,117860,0
+RNP.US,D,20240118,000000,19.65,19.74,19.38,19.52,167703,0
+RNP.US,D,20240119,000000,19.65,19.72,19.425,19.72,124651,0
+RNP.US,D,20240122,000000,19.88,20.17,19.845,20.11,126416,0
+RNP.US,D,20240123,000000,20.17,20.2122,19.9303,20,117329,0
+RNP.US,D,20240124,000000,20.28,20.28,19.78,19.86,126326,0
+RNP.US,D,20240125,000000,19.98,20.14,19.98,20.12,126087,0
+RNP.US,D,20240126,000000,20.2,20.34,20.0735,20.17,106707,0
+RNP.US,D,20240129,000000,20.2,20.53,20.15,20.53,132162,0
+RNP.US,D,20240130,000000,20.45,20.5,20.34,20.43,89371,0
+RNP.US,D,20240131,000000,20.5,20.62,20.12,20.14,127017,0
+RNP.US,D,20240201,000000,20.18,20.66,20.18,20.66,105031,0
+RNP.US,D,20240202,000000,20.51,20.52,20.23,20.42,92427,0
+RNP.US,D,20240205,000000,20.38,20.38,20.0603,20.12,123493,0
+RNP.US,D,20240206,000000,20.12,20.34,20.05,20.21,95705,0
+RNP.US,D,20240207,000000,20.34,20.3999,20.09,20.32,73749,0
+RNP.US,D,20240208,000000,20.27,20.4,20.05,20.11,71858,0
+RNP.US,D,20240209,000000,20.11,20.22,19.95,20.17,131015,0
+RNP.US,D,20240212,000000,20.17,20.35,20.15,20.18,121562,0
+RNP.US,D,20240213,000000,19.82,19.83,19.5801,19.74,125108,0
+RNP.US,D,20240214,000000,19.84,20.07,19.83,20.01,80272,0
+RNP.US,D,20240215,000000,20.01,20.2999,20.01,20.19,100926,0
+RNP.US,D,20240216,000000,20.09,20.15,19.94,19.96,82984,0
+RNP.US,D,20240220,000000,19.83,20.1,19.8,19.99,96325,0
+RNP.US,D,20240221,000000,20.11,20.15,19.96,20.08,78676,0
+RNP.US,D,20240222,000000,20.11,20.19,20.02,20.15,130131,0
+RNP.US,D,20240223,000000,20.15,20.378,20.15,20.33,101173,0
+RNP.US,D,20240226,000000,20.33,20.33,20.19,20.27,180995,0
+RNP.US,D,20240227,000000,20.4,20.55,20.27,20.3,98713,0
+RNP.US,D,20240228,000000,20.3,20.42,20.2432,20.34,107499,0
+RNP.US,D,20240229,000000,20.55,20.6,20.425,20.46,112189,0
+RNP.US,D,20240301,000000,20.52,20.65,20.3818,20.65,123161,0
+RNP.US,D,20240304,000000,20.64,20.85,20.54,20.83,93678,0
+RNP.US,D,20240305,000000,20.81,21.1,20.79,20.89,158186,0
+RNP.US,D,20240306,000000,21.07,21.205,20.91,21.13,112377,0
+RNP.US,D,20240307,000000,21.17,21.21,21.02,21.1,67298,0
+RNP.US,D,20240308,000000,21.18,21.27,21.07,21.11,81573,0
+RNP.US,D,20240311,000000,21.1,21.1941,20.97,21.13,100701,0
+RNP.US,D,20240312,000000,21.01,21.01,20.87,20.95,62255,0
+RNP.US,D,20240313,000000,20.95,21.06,20.71,20.82,72254,0
+RNP.US,D,20240314,000000,20.82,20.9,20.56,20.58,104343,0
+RNP.US,D,20240315,000000,20.56,20.715,20.5182,20.62,88728,0
+RNP.US,D,20240318,000000,20.6,20.6952,20.46,20.48,144590,0
+RNP.US,D,20240319,000000,20.53,20.61,20.35,20.39,73804,0
+RNP.US,D,20240320,000000,20.41,20.62,20.35,20.58,82204,0
+RNP.US,D,20240321,000000,20.59,20.7163,20.5201,20.59,80826,0
+RNP.US,D,20240322,000000,20.54,20.6756,20.3264,20.41,105802,0
+RNP.US,D,20240325,000000,20.43,20.5397,20.41,20.47,83561,0
+RNP.US,D,20240326,000000,20.6,20.8,20.51,20.71,125451,0
+RNP.US,D,20240327,000000,20.71,20.86,20.6687,20.79,76122,0
+RNP.US,D,20240328,000000,20.89,21.1491,20.8,21.03,191875,0
+RNP.US,D,20240401,000000,21.08,21.08,20.65,20.69,127898,0
+RNP.US,D,20240402,000000,20.52,20.75,20.31,20.38,118355,0
+RNP.US,D,20240403,000000,20.35,20.49,20.25,20.44,127205,0
+RNP.US,D,20240404,000000,20.59,20.83,20.3,20.32,96376,0
+RNP.US,D,20240405,000000,20.37,20.4111,20.28,20.29,67947,0
+RNP.US,D,20240408,000000,20.41,20.4633,20.26,20.34,93990,0
+RNP.US,D,20240409,000000,20.31,20.34,20.23,20.31,133593,0
+RNP.US,D,20240410,000000,20.12,20.2,19.83,19.88,139144,0
+RNP.US,D,20240411,000000,19.9,19.935,19.72,19.78,129161,0
+RNP.US,D,20240412,000000,19.74,19.77,19.48,19.5,83437,0
+RNP.US,D,20240415,000000,19.61,19.6593,18.99,19.12,146651,0
+RNP.US,D,20240416,000000,19,19.06,18.77,18.83,120395,0
+RNP.US,D,20240417,000000,18.88,19.13,18.85,19.02,94060,0
+RNP.US,D,20240418,000000,19.08,19.23,18.9304,19.21,140255,0
+RNP.US,D,20240419,000000,19.15,19.55,19.15,19.5,133146,0
+RNP.US,D,20240422,000000,19.54,19.97,19.45,19.92,179941,0
+RNP.US,D,20240423,000000,19.87,20.12,19.78,19.99,118578,0
+RNP.US,D,20240424,000000,19.99,20.04,19.836,20.02,89844,0
+RNP.US,D,20240425,000000,19.8,19.8,19.51,19.51,136507,0
+RNP.US,D,20240426,000000,19.59,19.92,19.59,19.77,114137,0
+RNP.US,D,20240429,000000,19.81,19.95,19.58,19.73,120986,0
+RNP.US,D,20240430,000000,19.73,19.82,19.39,19.43,127041,0
+RNP.US,D,20240501,000000,19.51,19.78,19.49,19.59,86118,0
+RNP.US,D,20240502,000000,19.72,19.79,19.6128,19.7,62750,0
+RNP.US,D,20240503,000000,19.98,20.09,19.86,19.97,92104,0
+RNP.US,D,20240506,000000,20.09,20.1,19.9468,20.1,102011,0
+RNP.US,D,20240507,000000,20.23,20.35,20.0918,20.24,74949,0
+RNP.US,D,20240508,000000,20.18,20.25,19.98,20.05,83513,0
+RNP.US,D,20240509,000000,20.07,20.36,20.05,20.31,70144,0
+RNP.US,D,20240510,000000,20.36,20.4086,20.2201,20.28,54597,0
+RNP.US,D,20240513,000000,20.39,20.5,20.25,20.5,86689,0
+RNP.US,D,20240514,000000,20.37,20.5099,20.345,20.43,93822,0
+RNP.US,D,20240515,000000,20.56,20.7,20.5055,20.69,62911,0
+RNP.US,D,20240516,000000,20.68,20.7,20.5,20.5,83558,0
+RNP.US,D,20240517,000000,20.65,20.6599,20.43,20.63,78406,0
+RNP.US,D,20240520,000000,20.68,20.6928,20.46,20.5,103434,0
+RNP.US,D,20240521,000000,20.52,20.7,20.52,20.7,89743,0
+RNP.US,D,20240522,000000,20.71,20.87,20.28,20.304,105204,0
+RNP.US,D,20240523,000000,20.49,20.5,20.14,20.18,99631,0
+RNP.US,D,20240524,000000,20.3,20.31,20.13,20.18,104817,0
+RNP.US,D,20240528,000000,20.24,20.3182,19.88,19.91,108909,0
+RNP.US,D,20240529,000000,19.8,19.8273,19.47,19.51,168582,0
+RNP.US,D,20240530,000000,19.5,19.87,19.5,19.76,120261,0
+RNP.US,D,20240531,000000,19.93,20.2,19.85,20.2,118009,0
+RNP.US,D,20240603,000000,20.23,20.4399,20.13,20.41,118648,0
+RNP.US,D,20240604,000000,20.39,20.68,20.3,20.51,96653,0
+RNP.US,D,20240605,000000,20.51,20.58,20.19,20.49,99736,0
+RNP.US,D,20240606,000000,20.4,20.4699,20.34,20.4,61315,0
+RNP.US,D,20240607,000000,20.3,20.3774,20.166,20.22,74846,0
+RNP.US,D,20240610,000000,20.11,20.3499,20.11,20.25,67562,0
+RNP.US,D,20240611,000000,20.12,20.18,19.95,19.95,75622,0
+RNP.US,D,20240612,000000,20.13,20.4299,20.11,20.21,117283,0
+RNP.US,D,20240613,000000,20.19,20.26,19.9,19.95,111734,0
+RNP.US,D,20240614,000000,19.93,20.0427,19.83,19.92,90933,0
+RNP.US,D,20240617,000000,19.87,20.08,19.8432,19.98,93107,0
+RNP.US,D,20240618,000000,20.07,20.1092,19.91,19.99,102516,0
+RNP.US,D,20240620,000000,20.01,20.1,19.98,20,91884,0
+RNP.US,D,20240621,000000,19.97,20.08,19.97,20.07,115744,0
+RNP.US,D,20240624,000000,20.05,20.2,19.9073,20,149379,0
+RNP.US,D,20240625,000000,20.04,20.07,19.76,19.85,117483,0
+RNP.US,D,20240626,000000,19.75,19.88,19.69,19.72,77424,0
+RNP.US,D,20240627,000000,19.83,20.09,19.83,20.09,86427,0
+RNP.US,D,20240628,000000,20.23,20.37,20.09,20.37,88324,0
+RNP.US,D,20240701,000000,20.43,20.5808,20.22,20.51,165983,0
+RNP.US,D,20240702,000000,20.54,20.72,20.51,20.62,113004,0
+RNP.US,D,20240703,000000,20.62,20.84,20.6189,20.78,64498,0
+RNP.US,D,20240705,000000,20.76,20.8309,20.67,20.73,107027,0
+RNP.US,D,20240708,000000,20.73,20.817,20.71,20.75,73549,0
+RNP.US,D,20240709,000000,20.77,20.83,20.64,20.77,101720,0
+RNP.US,D,20240710,000000,20.83,21.01,20.751,20.98,74107,0
+RNP.US,D,20240711,000000,20.99,21.46,20.99,21.43,86787,0
+RNP.US,D,20240712,000000,21.55,21.74,21.36,21.37,104726,0
+RNP.US,D,20240715,000000,21.55,21.55,21.23,21.35,110501,0
+RNP.US,D,20240716,000000,21.22,21.35,21.1,21.25,129207,0
+RNP.US,D,20240717,000000,21.1,21.59,21.1,21.56,99396,0
+RNP.US,D,20240718,000000,21.54,21.72,21.24,21.35,103116,0
+RNP.US,D,20240719,000000,21.35,21.4066,21.17,21.25,55272,0
+RNP.US,D,20240722,000000,21.43,21.54,21.19,21.54,108432,0
+RNP.US,D,20240723,000000,21.66,21.74,21.53,21.71,104923,0
+RNP.US,D,20240724,000000,21.68,21.7499,21.41,21.41,72312,0
+RNP.US,D,20240725,000000,21.54,21.72,21.41,21.46,87083,0
+RNP.US,D,20240726,000000,21.52,21.6,21.36,21.43,85992,0
+RNP.US,D,20240729,000000,21.5,21.6897,21.435,21.67,89743,0
+RNP.US,D,20240730,000000,21.75,22.15,21.51,22.11,124289,0
+RNP.US,D,20240731,000000,22.28,22.4,22.06,22.15,113940,0
+RNP.US,D,20240801,000000,22.2,22.3,22.09,22.19,88493,0
+RNP.US,D,20240802,000000,22.13,22.3,21.94,22.17,128846,0
+RNP.US,D,20240805,000000,21.68,22,21.1,21.11,132651,0
+RNP.US,D,20240806,000000,21.26,21.95,21.142,21.68,89714,0
+RNP.US,D,20240807,000000,21.76,21.94,21.6,21.65,74990,0
+RNP.US,D,20240808,000000,21.68,21.82,21.67,21.77,62931,0
+RNP.US,D,20240809,000000,21.83,21.83,21.673,21.7,56677,0
+RNP.US,D,20240812,000000,21.79,21.83,21.6501,21.74,90751,0
+RNP.US,D,20240813,000000,21.71,22,21.71,21.95,77280,0
+RNP.US,D,20240814,000000,21.92,22.02,21.74,21.91,55159,0
+RNP.US,D,20240815,000000,21.99,22.005,21.85,21.93,67602,0
+RNP.US,D,20240816,000000,21.92,22.0254,21.87,21.99,44352,0
+RNP.US,D,20240819,000000,22.05,22.29,22.0001,22.19,96559,0
+RNP.US,D,20240820,000000,22.37,22.4,22.2,22.34,133681,0
+RNP.US,D,20240821,000000,22.46,22.5,22.31,22.46,66139,0
+RNP.US,D,20240822,000000,22.48,22.55,22.3732,22.55,87227,0
+RNP.US,D,20240823,000000,22.55,23.15,22.5422,23.15,76828,0
+RNP.US,D,20240826,000000,23.23,23.3,23.1182,23.2,158487,0
+RNP.US,D,20240827,000000,23.16,23.2,23.07,23.175,85618,0
+RNP.US,D,20240828,000000,23.19,23.33,22.96,23.03,81941,0
+RNP.US,D,20240829,000000,23.23,23.42,23.09,23.38,94395,0
+RNP.US,D,20240830,000000,23.47,23.6,23.347,23.49,137879,0
+RNP.US,D,20240903,000000,23.47,23.53,23.29,23.4,112129,0
+RNP.US,D,20240904,000000,23.41,23.6999,23.41,23.66,102614,0
+RNP.US,D,20240905,000000,23.69,23.73,23.52,23.52,70026,0
+RNP.US,D,20240906,000000,23.56,23.7195,23.35,23.49,93871,0
+RNP.US,D,20240909,000000,23.51,23.71,23.46,23.67,92973,0
+RNP.US,D,20240910,000000,23.55,23.98,23.53,23.88,107935,0
+RNP.US,D,20240911,000000,23.94,23.94,23.54,23.74,82480,0
+RNP.US,D,20240912,000000,23.78,23.8793,23.62,23.68,65231,0
+RNP.US,D,20240913,000000,23.75,23.89,23.71,23.81,65706,0
+RNP.US,D,20240916,000000,23.95,24.35,23.91,24.25,181316,0
+RNP.US,D,20240917,000000,24.38,24.41,23.66,23.78,188150,0
+RNP.US,D,20240918,000000,23.77,24.08,23.61,23.61,111105,0
+RNP.US,D,20240919,000000,23.8,23.8835,23.25,23.27,264030,0
+RNP.US,D,20240920,000000,23.3,23.45,23.005,23.14,134173,0
+RNP.US,D,20240923,000000,23.15,23.495,23.15,23.31,123991,0
+RNP.US,D,20240924,000000,23.21,23.54,23.21,23.49,143853,0
+RNP.US,D,20240925,000000,23.48,23.62,23.29,23.32,80120,0
+RNP.US,D,20240926,000000,23.43,23.5998,23.12,23.14,93830,0
+RNP.US,D,20240927,000000,23.35,23.54,23.24,23.43,112927,0
+RNP.US,D,20240930,000000,23.48,23.75,23.46,23.67,108940,0
+RNP.US,D,20241001,000000,23.78,23.78,23.415,23.42,80418,0
+RNP.US,D,20241002,000000,23.4,23.4921,23.27,23.3,71120,0
+RNP.US,D,20241003,000000,23.17,23.24,22.85,22.89,140199,0
+RNP.US,D,20241004,000000,23.05,23.1699,22.81,23.1,115649,0
+RNP.US,D,20241007,000000,23.2,23.2899,23.01,23.13,138816,0
+RNP.US,D,20241008,000000,23.2,23.3999,23.1122,23.38,98442,0
+RNP.US,D,20241009,000000,23.44,23.49,23.34,23.43,103633,0
+RNP.US,D,20241010,000000,23.3,23.485,23.29,23.31,90774,0
+RNP.US,D,20241011,000000,23.31,23.4699,23.26,23.3,91091,0
+RNP.US,D,20241014,000000,23.3,23.46,23.29,23.37,76520,0
+RNP.US,D,20241015,000000,23.35,23.6,23.35,23.55,74265,0
+RNP.US,D,20241016,000000,23.7,23.8798,23.66,23.71,109228,0
+RNP.US,D,20241017,000000,23.74,23.8371,23.6,23.7,68469,0
+RNP.US,D,20241018,000000,23.77,23.85,23.62,23.73,68598,0
+RNP.US,D,20241021,000000,23.7,23.78,23.41,23.44,149037,0
+RNP.US,D,20241022,000000,23.45,23.58,23.45,23.53,105975,0
+RNP.US,D,20241023,000000,23.51,23.6328,23.41,23.5,71780,0
+RNP.US,D,20241024,000000,23.56,23.68,23.42,23.58,59808,0
+RNP.US,D,20241025,000000,23.7,23.8599,23.384,23.41,87169,0
+RNP.US,D,20241028,000000,23.5,23.6899,23.32,23.38,74551,0
+RNP.US,D,20241029,000000,23.35,23.47,22.94,22.97,69962,0
+RNP.US,D,20241030,000000,23.02,23.4683,23.02,23.29,90828,0
+RNP.US,D,20241031,000000,23.31,23.3425,22.88,22.88,108647,0
+RNP.US,D,20241101,000000,22.96,23.21,22.69,22.71,77844,0
+RNP.US,D,20241104,000000,22.79,22.88,22.53,22.6,77678,0
+RNP.US,D,20241105,000000,22.71,23.105,22.71,23.09,84692,0
+RNP.US,D,20241106,000000,23.19,23.240238,22.67,22.74,147891,0
+RNP.US,D,20241107,000000,22.74,23.17,22.74,22.9,128244,0
+RNP.US,D,20241108,000000,22.91,23.58,22.91,23.45,73632,0
+RNP.US,D,20241111,000000,23.3808,23.45,23.0901,23.15,102993,0
+RNP.US,D,20241112,000000,23,23.0887,22.46,22.52,118345,0
+RNP.US,D,20241113,000000,22.8339,22.85,22.5,22.58,76865,0
+RNP.US,D,20241114,000000,22.62,22.65,22.14,22.16,76876,0
+RNP.US,D,20241115,000000,22.08,22.34,22.08,22.17,73970,0
+RNP.US,D,20241118,000000,22.17,22.47,22.1262,22.4,112556,0
+RNP.US,D,20241119,000000,22.517,22.7985,22.23,22.76,82780,0
+RNP.US,D,20241120,000000,22.75,22.75,22.5901,22.61,47579,0
+RNP.US,D,20241121,000000,22.5,22.82,22.5,22.77,85409,0
+RNP.US,D,20241122,000000,22.8439,22.962,22.77,22.96,62785,0
+RNP.US,D,20241125,000000,23.02,23.22,22.8,22.87,120307,0
+RNP.US,D,20241126,000000,22.89,22.9491,22.754,22.85,78745,0
+RNP.US,D,20241127,000000,22.7801,23.27,22.7801,23.26,97254,0
+RNP.US,D,20241129,000000,23.39,23.5,23.1595,23.31,76207,0
+RNP.US,D,20241202,000000,23.27,23.31,22.73,22.87,144068,0
+RNP.US,D,20241203,000000,22.93,23.0699,22.87,22.93,71330,0
+RNP.US,D,20241204,000000,23,23.0689,22.7568,22.82,75298,0
+RNP.US,D,20241205,000000,22.91,23.05,22.83,22.9,91205,0
+RNP.US,D,20241206,000000,23.08,23.14,22.5831,22.72,102306,0
+RNP.US,D,20241209,000000,22.6426,22.83,22.51,22.6,101301,0
+RNP.US,D,20241210,000000,22.38,22.53,22.11,22.18,90579,0
+RNP.US,D,20241211,000000,22.165,22.24,21.9501,22.02,113765,0
+RNP.US,D,20241212,000000,21.94,22.15,21.86,21.89,115231,0
+RNP.US,D,20241213,000000,21.9,22.01,21.76,21.83,80142,0
+RNP.US,D,20241216,000000,21.85,22.17,21.65,21.73,151297,0
+RNP.US,D,20241217,000000,21.8287,21.9,21.57,21.57,90735,0
+RNP.US,D,20241218,000000,21.5,21.7699,20.77,20.78,154135,0
+RNP.US,D,20241219,000000,20.9,21.11,20.65,20.68,179491,0
+RNP.US,D,20241220,000000,20.88,21.14,20.68,20.97,126385,0
+RNP.US,D,20241223,000000,20.99,21.35,20.96,21.09,109798,0
+RNP.US,D,20241224,000000,21.16,21.4799,21.16,21.4,69703,0
+RNP.US,D,20241226,000000,21.3135,21.4586,21.03,21.18,152365,0
+RNP.US,D,20241227,000000,21.07,21.25,20.99,21.01,114793,0
+RNP.US,D,20241230,000000,21.0179,21.105,20.71,20.79,169939,0
+RNP.US,D,20241231,000000,20.8,21.1099,20.75,20.9,164561,0
+RNP.US,D,20250102,000000,21.01,21.082,20.75,20.79,156777,0
+RNP.US,D,20250103,000000,20.895,21.03,20.79,20.95,164303,0
+RNP.US,D,20250106,000000,21.1075,21.1099,20.65,20.65,204688,0
+RNP.US,D,20250107,000000,20.725,20.89,20.5,20.52,143754,0
+RNP.US,D,20250108,000000,20.5699,20.69,20.545,20.62,141943,0
+RNP.US,D,20250110,000000,20.38,20.51,20.17,20.29,154434,0
+RNP.US,D,20250113,000000,20.4167,20.4599,20.23,20.38,158125,0
+RNP.US,D,20250114,000000,20.28,20.49,20.27,20.47,172396,0
+RNP.US,D,20250115,000000,20.825,20.8988,20.54,20.6,154361,0
+RNP.US,D,20250116,000000,20.77,21.05,20.6361,21.05,81692,0
+RNP.US,D,20250117,000000,21.175,21.23,21.12,21.13,123373,0
+RNP.US,D,20250121,000000,21.2,21.47,21.15,21.44,92741,0
+RNP.US,D,20250122,000000,21.42,21.69,21.29,21.37,233955,0
+RNP.US,D,20250123,000000,21.29,21.42,21.18,21.34,80641,0
+RNP.US,D,20250124,000000,21.38,21.5,21.3001,21.41,84776,0
+RNP.US,D,20250127,000000,21.27,21.586,21.27,21.5,85088,0
+RNP.US,D,20250128,000000,21.41,21.77,21.31,21.62,348438,0
+RNP.US,D,20250129,000000,21.68,21.7185,21.28,21.29,70193,0
+RNP.US,D,20250130,000000,21.52,21.77,21.44,21.72,114820,0
+RNP.US,D,20250131,000000,21.8499,21.8925,21.59,21.71,95477,0
+RNP.US,D,20250203,000000,21.6,21.72,21.42,21.71,113361,0
+RNP.US,D,20250204,000000,21.65,21.73,21.505,21.68,73809,0
+RNP.US,D,20250205,000000,21.7899,21.8954,21.63,21.83,90316,0
+RNP.US,D,20250206,000000,22.08,22.08,21.85,21.99,103939,0
+RNP.US,D,20250207,000000,22.075,22.15,21.8183,21.94,126831,0
+RNP.US,D,20250210,000000,21.9718,22.04,21.841,21.93,112463,0
+RNP.US,D,20250211,000000,21.7342,21.92,21.66,21.88,65776,0
+RNP.US,D,20250212,000000,21.6142,21.83,21.5001,21.81,80977,0
+RNP.US,D,20250213,000000,21.915,21.95,21.765,21.92,111646,0
+RNP.US,D,20250214,000000,22.045,22.045,21.75,21.82,106379,0
+RNP.US,D,20250218,000000,21.9025,21.965,21.81,21.87,101409,0
+RNP.US,D,20250219,000000,21.89,21.93,21.7612,21.85,90343,0
+RNP.US,D,20250220,000000,21.8702,21.96,21.725,21.93,79647,0
+RNP.US,D,20250221,000000,21.95,22,21.6622,21.82,68555,0
+RNP.US,D,20250224,000000,21.815,21.9188,21.51,21.84,80863,0
+RNP.US,D,20250225,000000,21.96,22.05,21.86,22,102568,0
+RNP.US,D,20250226,000000,22,22.1099,21.88,21.94,106581,0
+RNP.US,D,20250227,000000,22,22.15,21.93,22.04,90520,0
+RNP.US,D,20250228,000000,22.11,22.4,22.08,22.36,174786,0
+RNP.US,D,20250303,000000,22.36,22.4795,22.17,22.28,120599,0
+RNP.US,D,20250304,000000,22.2008,22.345,21.9,22.02,97849,0
+RNP.US,D,20250305,000000,21.92,22.1499,21.89,22.06,87864,0
+RNP.US,D,20250306,000000,21.98,22.08,21.51,21.55,84918,0
+RNP.US,D,20250307,000000,21.5671,21.8021,21.4701,21.72,57792,0
+RNP.US,D,20250310,000000,21.76,22,21.5001,21.56,79469,0
+RNP.US,D,20250311,000000,21.3493,21.57,21.31,21.42,165280,0
+RNP.US,D,20250312,000000,21.5543,21.57,21.42,21.49,82408,0
+RNP.US,D,20250313,000000,21.55,21.59,21.2,21.2,259208,0
+RNP.US,D,20250314,000000,21.35,21.6397,21.2821,21.5,81756,0
+RNP.US,D,20250317,000000,21.5,21.861,21.5,21.76,61519,0
+RNP.US,D,20250318,000000,21.76,21.85,21.63,21.79,96008,0
+RNP.US,D,20250319,000000,21.7509,22.085,21.7509,21.9,93608,0
+RNP.US,D,20250320,000000,21.86,22.01,21.8,21.96,103312,0
+RNP.US,D,20250321,000000,21.8,21.989,21.6701,21.88,175023,0
+RNP.US,D,20250324,000000,22.1399,22.1399,21.8117,21.88,83866,0
+RNP.US,D,20250325,000000,21.89,21.9928,21.57,21.69,121838,0
+RNP.US,D,20250326,000000,21.69,21.81,21.57,21.7,69998,0
+RNP.US,D,20250327,000000,21.68,21.9423,21.62,21.77,32944,0
+RNP.US,D,20250328,000000,21.76,21.95,21.6949,21.94,86323,0
+RNP.US,D,20250331,000000,21.86,22.07,21.746,22.07,134520,0
+RNP.US,D,20250401,000000,22.06,22.08,21.7723,22.02,89932,0
+RNP.US,D,20250402,000000,21.96,22.58,21.925,22.45,225930,0
+RNP.US,D,20250403,000000,22.13,22.25,21.75,21.83,175312,0
+RNP.US,D,20250404,000000,21.45,21.4839,20.73,20.73,278196,0
+RNP.US,D,20250407,000000,20.33,20.4749,19.54,19.75,232869,0
+RNP.US,D,20250408,000000,19.97,20.38,19.23,19.41,133760,0
+RNP.US,D,20250409,000000,19.23,20.77,19,20.57,180696,0
+RNP.US,D,20250410,000000,20.4,20.42,19.41,19.9,92170,0
+RNP.US,D,20250411,000000,19.86,20.23,19.75,20.15,66021,0
+RNP.US,D,20250414,000000,20.445,20.64,20.23,20.42,97456,0
+RNP.US,D,20250415,000000,20.3001,20.68,20.3001,20.51,57012,0
+RNP.US,D,20250416,000000,20.6626,20.69,20.38,20.4,61054,0
+RNP.US,D,20250417,000000,20.49,20.88,20.37,20.75,57400,0
+RNP.US,D,20250421,000000,20.65,20.69,20.15,20.31,89027,0
+RNP.US,D,20250422,000000,20.7107,20.8,20.43,20.69,73507,0
+RNP.US,D,20250423,000000,21.0586,21.26,20.66,20.75,81754,0
+RNP.US,D,20250424,000000,20.896,21.09,20.71,20.96,48774,0
+RNP.US,D,20250425,000000,21.02,21.25,20.81,21,45177,0
+RNP.US,D,20250428,000000,21.09,21.19,20.8521,21.13,74076,0
+RNP.US,D,20250429,000000,21.27,21.42,20.9406,21.3,105300,0
+RNP.US,D,20250430,000000,21.2399,21.39,20.8546,21.36,104320,0
+RNP.US,D,20250501,000000,21.35,21.63,21.33,21.51,103690,0
+RNP.US,D,20250502,000000,21.54,21.7124,21.51,21.55,94516,0
+RNP.US,D,20250505,000000,21.52,21.75,21.36,21.56,37976,0
+RNP.US,D,20250506,000000,21.5,21.6903,21.3201,21.4,76919,0
+RNP.US,D,20250507,000000,21.41,21.69,21.36,21.37,91933,0
+RNP.US,D,20250508,000000,21.69,21.69,21.4,21.41,68842,0
+RNP.US,D,20250509,000000,21.5,21.6199,21.44,21.54,57046,0
+RNP.US,D,20250512,000000,21.6,21.8481,21.58,21.6,102128,0
+RNP.US,D,20250513,000000,21.67,21.69,21.3101,21.48,59157,0
+RNP.US,D,20250514,000000,21.35,21.5936,21.07,21.09,99553,0
+RNP.US,D,20250515,000000,21.2913,21.53,21.17,21.52,109496,0
+RNP.US,D,20250516,000000,21.505,21.79,21.41,21.73,91589,0
+RNP.US,D,20250519,000000,21.65,21.83,21.5776,21.76,87751,0
+RNP.US,D,20250520,000000,21.89,21.9317,21.63,21.78,82100,0
+RNP.US,D,20250521,000000,21.7,21.718,21.14,21.21,89001,0
+RNP.US,D,20250522,000000,21.28,21.28,21.0101,21.22,53837,0
+RNP.US,D,20250523,000000,20.86,21.2259,20.86,21.14,60969,0
+RNP.US,D,20250527,000000,21.185,21.5,21.185,21.46,62070,0
+RNP.US,D,20250528,000000,21.5,21.5,21.28,21.34,55107,0
+RNP.US,D,20250529,000000,21.42,21.735,21.42,21.7,86357,0
+RNP.US,D,20250530,000000,21.67,21.79,21.58,21.74,110219,0
+RNP.US,D,20250602,000000,21.8,21.8627,21.6,21.76,111396,0
+RNP.US,D,20250603,000000,21.805,21.89,21.5901,21.77,84405,0
+RNP.US,D,20250604,000000,21.78,21.9,21.77,21.8,72406,0
+RNP.US,D,20250605,000000,21.82,21.91,21.78,21.81,109663,0
+RNP.US,D,20250606,000000,21.87,22,21.83,21.95,93806,0
+RNP.US,D,20250609,000000,21.95,22.14,21.9154,22.05,89891,0
+RNP.US,D,20250610,000000,21.95,21.9936,21.87,21.9,60637,0
+RNP.US,D,20250611,000000,21.95,22.1,21.87,21.89,61407,0
+RNP.US,D,20250612,000000,21.9,22.07,21.9,22.06,76530,0
+RNP.US,D,20250613,000000,21.98,22.0264,21.7368,21.8,61058,0
+RNP.US,D,20250616,000000,21.975,22.1,21.85,21.87,97447,0
+RNP.US,D,20250617,000000,21.96,22.0799,21.85,21.85,70178,0
+RNP.US,D,20250618,000000,21.85,22.08,21.77,22,65664,0
+RNP.US,D,20250620,000000,22.0598,22.24,22,22.12,71397,0
+RNP.US,D,20250623,000000,22.28,22.3818,22.12,22.27,111919,0
+RNP.US,D,20250624,000000,22.27,22.544,22.27,22.5,116162,0
+RNP.US,D,20250625,000000,22.53,22.56,22.19,22.31,103671,0
+RNP.US,D,20250626,000000,22.26,22.3436,22.0103,22.22,73681,0
+RNP.US,D,20250627,000000,22.26,22.72,22.26,22.63,96021,0
+RNP.US,D,20250630,000000,22.65,22.77,22.45,22.77,154126,0
+RNP.US,D,20250701,000000,22.5305,22.8899,22.5201,22.82,109523,0
+RNP.US,D,20250702,000000,22.84,22.8775,22.7,22.83,69376,0
+RNP.US,D,20250703,000000,22.8299,22.9399,22.7299,22.87,46840,0
+RNP.US,D,20250707,000000,22.7,22.7999,22.5101,22.55,134341,0
+RNP.US,D,20250708,000000,22.596,22.8523,22.56,22.62,63054,0
+RNP.US,D,20250709,000000,22.7674,22.7674,22.5601,22.72,76503,0
+RNP.US,D,20250710,000000,22.75,22.87,22.6,22.84,70574,0
+RNP.US,D,20250711,000000,22.74,22.99,22.6712,22.98,81110,0
+RNP.US,D,20250714,000000,22.83,22.96,22.79,22.92,113022,0
+RNP.US,D,20250715,000000,22.82,22.83,22.5601,22.69,115766,0
+RNP.US,D,20250716,000000,22.67,22.7499,22.53,22.63,105786,0
+RNP.US,D,20250717,000000,22.63,22.7,22.46,22.47,107345,0
+RNP.US,D,20250718,000000,22.581,22.6199,22.4,22.43,77232,0
+RNP.US,D,20250721,000000,22.46,22.56,22.31,22.35,160191,0
+RNP.US,D,20250722,000000,22.33,22.69,22.33,22.65,132055,0
+RNP.US,D,20250723,000000,22.65,22.75,22.5001,22.63,89465,0
+RNP.US,D,20250724,000000,22.71,22.7699,22.63,22.68,65929,0
+RNP.US,D,20250725,000000,22.68,22.78,22.57,22.64,47751,0
+RNP.US,D,20250728,000000,22.6,22.6192,22.33,22.42,102913,0
+RNP.US,D,20250729,000000,22.3263,22.427,22.3009,22.38,70605,0
+RNP.US,D,20250730,000000,22.425,22.54,22.31,22.4,92100,0
+RNP.US,D,20250731,000000,22.4,22.4398,22.2,22.28,133602,0
+RNP.US,D,20250801,000000,22.2,22.2189,22.06,22.1,62088,0
+RNP.US,D,20250804,000000,22.12,22.19,22.0108,22.03,134516,0
+RNP.US,D,20250805,000000,21.95,22.16,21.95,22.13,64588,0
+RNP.US,D,20250806,000000,22.16,22.21,22,22,73752,0
+RNP.US,D,20250807,000000,22.1,22.22,21.9965,22.04,66380,0
+RNP.US,D,20250808,000000,22.0953,22.21,22,22.02,73780,0
+RNP.US,D,20250811,000000,22.08,22.15,21.91,22.14,186071,0
+RNP.US,D,20250812,000000,22.17,22.17,21.8501,21.87,119641,0
+RNP.US,D,20250813,000000,21.92,22.15,21.72,22.1,330377,0
+RNP.US,D,20250814,000000,22,22.1,21.8601,21.91,80775,0
+RNP.US,D,20250815,000000,21.9272,22.1839,21.91,21.93,56322,0
+RNP.US,D,20250818,000000,21.9,22.1059,21.85,21.86,92145,0
+RNP.US,D,20250819,000000,21.95,22.138,21.91,22.07,80581,0
+RNP.US,D,20250820,000000,22.15,22.22,22.09,22.16,99270,0
+RNP.US,D,20250821,000000,22.105,22.17,22.04,22.06,47510,0
+RNP.US,D,20250822,000000,22.1,22.47,22.08,22.47,86610,0
+RNP.US,D,20250825,000000,22.53,22.55,22.32,22.41,85599,0
+RNP.US,D,20250826,000000,22.44,22.53,22.2303,22.32,74927,0
+RNP.US,D,20250827,000000,22.38,22.5,22.3,22.34,67823,0
+RNP.US,D,20250828,000000,22.39,22.4316,22.22,22.43,101080,0
+RNP.US,D,20250829,000000,22.3201,22.43,22.28,22.37,91556,0
+RNP.US,D,20250902,000000,22.15,22.31,22.0772,22.13,75498,0
+RNP.US,D,20250903,000000,22.185,22.2799,21.96,21.96,71980,0
+RNP.US,D,20250904,000000,22.055,22.3536,21.97,22.12,62052,0
+RNP.US,D,20250905,000000,22.285,22.3791,22.17,22.23,73611,0
+RNP.US,D,20250908,000000,22.205,22.41,22.101,22.39,116209,0
+RNP.US,D,20250909,000000,22.282,22.3666,22.2,22.26,39432,0
+RNP.US,D,20250910,000000,22.28,22.351,22.08,22.16,73763,0
+RNP.US,D,20250911,000000,22.135,22.44,22.13,22.42,83884,0
+RNP.US,D,20250912,000000,22.35,22.4201,22.2701,22.36,60073,0
+RNP.US,D,20250915,000000,22.395,22.4494,22.2808,22.36,68434,0
+RNP.US,D,20250916,000000,22.37,22.4286,22.23,22.26,60803,0
+RNP.US,D,20250917,000000,22.302,22.55,22.302,22.39,110334,0
+RNP.US,D,20250918,000000,22.5411,22.5586,22.33,22.44,62442,0
+RNP.US,D,20250919,000000,22.46,22.48,22.37,22.37,55999,0
+RNP.US,D,20250922,000000,22.35,22.37,22.26,22.28,60185,0
+RNP.US,D,20250923,000000,22.2512,22.4,22.24,22.36,63735,0
+RNP.US,D,20250924,000000,22.32,22.3405,22.1,22.16,51398,0
+RNP.US,D,20250925,000000,22.195,22.2289,22.0816,22.14,31807,0
+RNP.US,D,20250926,000000,22.2499,22.31,22.1,22.2,57825,0
+RNP.US,D,20250929,000000,22.3899,22.5245,22.3063,22.46,151158,0
+RNP.US,D,20250930,000000,22.47,22.5792,22.28,22.48,154355,0
+RNP.US,D,20251001,000000,22.45,22.5026,22.34,22.36,100175,0
+RNP.US,D,20251002,000000,22.25,22.3552,22.11,22.15,118283,0
+RNP.US,D,20251003,000000,22.138,22.33,22.11,22.19,146458,0
+RNP.US,D,20251006,000000,22.26,22.28,21.9,21.91,136139,0
+RNP.US,D,20251007,000000,21.95,22.01,21.81,21.83,108013,0
+RNP.US,D,20251008,000000,21.89,21.945,21.63,21.69,128299,0
+RNP.US,D,20251009,000000,21.8,21.835,21.51,21.51,94484,0
+RNP.US,D,20251010,000000,21.54,21.674,21.2,21.29,99032,0
+RNP.US,D,20251013,000000,21.33,21.55,21.33,21.48,93596,0
+RNP.US,D,20251014,000000,21.34,21.55,21.2501,21.55,78434,0
+RNP.US,D,20251015,000000,21.55,21.7899,21.45,21.72,83430,0
+RNP.US,D,20251016,000000,21.75,21.7786,21.57,21.61,73644,0
+RNP.US,D,20251017,000000,21.55,21.69,21.37531,21.53,105678,0
+RNP.US,D,20251020,000000,21.7,21.78,21.55,21.67,115667,0
+RNP.US,D,20251021,000000,21.76,21.8,21.6001,21.67,105164,0
+RNP.US,D,20251022,000000,21.725,21.76,21.6,21.68,48878,0
+RNP.US,D,20251023,000000,21.715,21.74,21.44,21.55,84960,0
+RNP.US,D,20251024,000000,21.6454,21.8091,21.61,21.75,44256,0
+RNP.US,D,20251027,000000,21.82,21.88,21.7,21.81,107514,0
+RNP.US,D,20251028,000000,21.83,21.84,21.4067,21.45,101805,0
+RNP.US,D,20251029,000000,21.45,21.7399,21.14,21.2,168841,0
+RNP.US,D,20251030,000000,21.2,21.47,21.2,21.41,120566,0
+RNP.US,D,20251031,000000,21.575,21.575,21.3501,21.43,104627,0
+RNP.US,D,20251103,000000,21.35,21.43,21.1,21.22,132023,0
+RNP.US,D,20251104,000000,21.15,21.282,21.1,21.13,72308,0
+RNP.US,D,20251105,000000,21.145,21.25,21.03,21.18,134215,0
+RNP.US,D,20251106,000000,21.12,21.215,20.86,20.87,214187,0
+RNP.US,D,20251107,000000,20.86,20.958,20.75,20.92,143609,0
+RNP.US,D,20251110,000000,20.98,21.1,20.8698,21.05,115819,0
+RNP.US,D,20251111,000000,21.01,21.33,21.01,21.28,86733,0
+RNP.US,D,20251112,000000,21.145,21.28,21,21.05,70177,0
+RNP.US,D,20251113,000000,21.025,21.04,20.72,20.76,111378,0
+RNP.US,D,20251114,000000,20.74,20.81,20.6,20.69,135674,0
+RNP.US,D,20251117,000000,20.69,20.69,20.31,20.35,122117,0
+RNP.US,D,20251118,000000,20.35,20.5,20.28,20.4,135268,0
+RNP.US,D,20251119,000000,20.55,20.55,20.04,20.04,152656,0
+RNP.US,D,20251120,000000,20.04,20.3491,19.95,19.95,160554,0
+RNP.US,D,20251121,000000,20,20.28,19.98,20.28,137201,0
+RNP.US,D,20251124,000000,20.32,20.45,20.25,20.25,116551,0
+RNP.US,D,20251125,000000,20.165,20.5,20.165,20.43,119167,0
+RNP.US,D,20251126,000000,20.4052,20.73,20.4052,20.63,87910,0
+RNP.US,D,20251128,000000,20.63,20.805,20.63,20.79,86332,0
+RNP.US,D,20251201,000000,20.78,20.84,20.65,20.67,151777,0
+RNP.US,D,20251202,000000,20.63,20.8,20.414,20.46,140940,0
+RNP.US,D,20251203,000000,20.435,20.56,20.41,20.54,88017,0
+RNP.US,D,20251204,000000,20.54,20.6713,20.3,20.32,173160,0
+RNP.US,D,20251205,000000,20.32,20.41,20.15,20.16,218242,0
+RNP.US,D,20251208,000000,20.06,20.1,19.9,19.98,221407,0
+RNP.US,D,20251209,000000,19.75,19.9,19.605,19.64,239401,0
+RNP.US,D,20251210,000000,19.63,19.6729,19.46,19.52,310646,0
+RNP.US,D,20251211,000000,19.52,19.6569,19.35,19.45,343979,0
+RNP.US,D,20251212,000000,19.455,19.5975,19.27,19.42,200111,0
+RNP.US,D,20251215,000000,19.45,19.64,19.4,19.62,280136,0
+RNP.US,D,20251216,000000,19.7251,19.74,19.48,19.56,417048,0
+RNP.US,D,20251217,000000,19.56,19.79,19.5388,19.75,255583,0
+RNP.US,D,20251218,000000,19.8225,19.89,19.615,19.72,142613,0
+RNP.US,D,20251219,000000,19.803,19.803,19.55,19.56,357343,0
+RNP.US,D,20251222,000000,19.5,19.55,19.36,19.5,530590,0
+RNP.US,D,20251223,000000,19.54,19.59,19.47,19.57,230969,0
+RNP.US,D,20251224,000000,19.57,19.7499,19.57,19.74,98990,0
+RNP.US,D,20251226,000000,19.658,19.79,19.65,19.77,175229,0
+RNP.US,D,20251229,000000,19.71,19.89,19.67,19.75,303612,0
+RNP.US,D,20251230,000000,19.81,20.05,19.8,20.03,283301,0
+RNP.US,D,20251231,000000,20.0999,20.0999,19.85,19.86,168630,0
+RNP.US,D,20260102,000000,19.98,20.04,19.74,19.96,176933,0
+RNP.US,D,20260105,000000,19.96,20.18,19.85,20.14,231871,0
+RNP.US,D,20260106,000000,20.195,20.26,20.09,20.25,289396,0
+RNP.US,D,20260107,000000,20.29,20.32,19.95,20.04,241087,0
+RNP.US,D,20260108,000000,19.995,20.18,19.95,20.14,111393,0
+RNP.US,D,20260109,000000,20.2,20.3,20.1756,20.22,90736,0
+RNP.US,D,20260112,000000,20.22,20.37,20.17,20.24,167897,0
+RNP.US,D,20260113,000000,20.17,20.275,20.03,20.2,150519,0
+RNP.US,D,20260114,000000,20.12,20.3899,20.12,20.315,150020,0
+RNP.US,D,20260115,000000,20.34,20.5,20.33,20.41,187758,0
+RNP.US,D,20260116,000000,20.44,20.5499,20.27,20.31,505430,0
+RNP.US,D,20260120,000000,20.24,20.25,20.01,20.12,257501,0
+RNP.US,D,20260121,000000,20.25,20.2799,20.09,20.19,139269,0
+RNP.US,D,20260122,000000,20.2706,20.2706,20,20.04,122963,0
+RNP.US,D,20260123,000000,19.97,20.08,19.942,20.02,129896,0
+RNP.US,D,20260126,000000,20.09,20.13,19.95,20,150044,0
+RNP.US,D,20260127,000000,20.04,20.06,19.98,20.02,153058,0
+RNP.US,D,20260128,000000,20.03,20.07,19.84,19.85,210242,0
+RNP.US,D,20260129,000000,19.89,20.21,19.85,20.19,257095,0
+RNP.US,D,20260130,000000,20.21,20.37,20.12,20.34,185933,0
+RNP.US,D,20260202,000000,20.4,20.555,20.36,20.39,204770,0
+RNP.US,D,20260203,000000,20.4452,20.4452,20.17,20.35,256533,0
+RNP.US,D,20260204,000000,20.48,20.72,20.3943,20.63,140783,0
+RNP.US,D,20260205,000000,20.58,20.66,20.48,20.6,198600,0
+RNP.US,D,20260206,000000,20.67,20.91,20.65,20.88,125147,0
+RNP.US,D,20260209,000000,20.94,21.07,20.64,21.06,198803,0
+RNP.US,D,20260210,000000,20.965,21.2299,20.95,21.12,111158,0
+RNP.US,D,20260211,000000,21.16,21.1987,21.0001,21.03,176947,0
+RNP.US,D,20260212,000000,21.19,21.38,21.08,21.14,183622,0
+RNP.US,D,20260213,000000,21.25,21.49,21.1803,21.46,131608,0
+RNP.US,D,20260217,000000,21.45,21.67,21.38,21.66,125053,0
+RNP.US,D,20260218,000000,21.67,21.705,21.34,21.34,102233,0
diff --git a/daily/us/nyse stocks/2/rsde.us.txt b/daily/us/nyse stocks/2/rsde.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..666973ce659b8d280fa4a1e56f9ef93acaf9cdee
--- /dev/null
+++ b/daily/us/nyse stocks/2/rsde.us.txt	
@@ -0,0 +1,253 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RSDE.US,D,20241226,000000,20.16,20.23,20.16,20.205,24790,0
+RSDE.US,D,20241227,000000,20.1,20.14,19.99,20.1114,17753,0
+RSDE.US,D,20241230,000000,19.955,20.09,19.955,19.99,114170,0
+RSDE.US,D,20241231,000000,20.13,20.13,20.02,20.025,25120,0
+RSDE.US,D,20250102,000000,20.1,20.12,19.99,20.0367,4625,0
+RSDE.US,D,20250103,000000,20.179,20.18,20.1308,20.1308,22261,0
+RSDE.US,D,20250106,000000,20.25,20.3,20.1302,20.1302,130609,0
+RSDE.US,D,20250107,000000,20.14,20.14,20.071,20.071,2896,0
+RSDE.US,D,20250108,000000,20.06,20.1057,20.0173,20.1057,10430,0
+RSDE.US,D,20250110,000000,19.99,20.1,19.8966,19.9248,45686,0
+RSDE.US,D,20250113,000000,19.84,19.9682,19.84,19.9682,8435,0
+RSDE.US,D,20250114,000000,20.08,20.08,20,20.08,9330,0
+RSDE.US,D,20250115,000000,20.2985,20.3,20.2103,20.24,7925,0
+RSDE.US,D,20250116,000000,20.19,20.35,20.1504,20.3348,21916,0
+RSDE.US,D,20250117,000000,20.46,20.49,20.441,20.441,3660,0
+RSDE.US,D,20250121,000000,20.58,20.58,20.52,20.545,1363,0
+RSDE.US,D,20250122,000000,20.5441,20.57,20.51,20.536,10680,0
+RSDE.US,D,20250123,000000,20.51,20.59,20.5,20.5516,15502,0
+RSDE.US,D,20250124,000000,20.58,20.63,20.58,20.595,21031,0
+RSDE.US,D,20250127,000000,20.55,20.59,20.55,20.58,10796,0
+RSDE.US,D,20250128,000000,20.58,20.65,20.545,20.545,13669,0
+RSDE.US,D,20250129,000000,20.51,20.51,20.49,20.4916,201,0
+RSDE.US,D,20250130,000000,20.59,20.66,20.575,20.575,6227,0
+RSDE.US,D,20250131,000000,20.56,20.62,20.5,20.5235,3352,0
+RSDE.US,D,20250203,000000,20.32,20.49,20.32,20.48,9258,0
+RSDE.US,D,20250204,000000,20.5,20.51,20.44,20.4556,94111,0
+RSDE.US,D,20250205,000000,20.42,20.53,20.42,20.5234,1791,0
+RSDE.US,D,20250206,000000,20.54,20.54,20.46,20.5066,9000,0
+RSDE.US,D,20250207,000000,20.4859,20.4859,20.4185,20.4185,7792,0
+RSDE.US,D,20250210,000000,20.49,20.51,20.49,20.51,3402,0
+RSDE.US,D,20250211,000000,20.4245,20.51,20.4245,20.4635,8951,0
+RSDE.US,D,20250212,000000,20.34,20.45,20.29,20.4143,41439,0
+RSDE.US,D,20250213,000000,20.51,20.56,20.43,20.53,10866,0
+RSDE.US,D,20250214,000000,20.59,20.59,20.54,20.54,1963,0
+RSDE.US,D,20250218,000000,20.57,21.48,20.48,20.5831,19218,0
+RSDE.US,D,20250219,000000,20.53,20.64,20.53,20.6052,10764,0
+RSDE.US,D,20250220,000000,20.58,20.58,20.53,20.575,1093,0
+RSDE.US,D,20250221,000000,20.6,20.6,20.3732,20.3732,3719,0
+RSDE.US,D,20250224,000000,20.42,20.43,20.405,20.4267,949,0
+RSDE.US,D,20250225,000000,20.44,20.4899,20.4,20.47,10783,0
+RSDE.US,D,20250226,000000,20.53,20.539,20.43,20.4307,19523,0
+RSDE.US,D,20250227,000000,20.48,20.48,20.35,20.35,17346,0
+RSDE.US,D,20250228,000000,20.37,20.39,20.32,20.345,4503,0
+RSDE.US,D,20250303,000000,20.47,20.57,20.29,20.3182,14023,0
+RSDE.US,D,20250304,000000,20.14,20.17,20.1,20.1088,1210,0
+RSDE.US,D,20250305,000000,20.18,20.25,20.0885,20.246,38329,0
+RSDE.US,D,20250306,000000,20.059,20.18,20.02,20.115,30564,0
+RSDE.US,D,20250307,000000,20.26,20.26,20.22,20.251,5329,0
+RSDE.US,D,20250310,000000,20.13,20.23,19.9416,20.0843,33733,0
+RSDE.US,D,20250311,000000,20.01,20.07,19.85,19.91,62248,0
+RSDE.US,D,20250312,000000,19.88,19.93,19.7967,19.8643,28021,0
+RSDE.US,D,20250313,000000,19.81,19.81,19.69,19.7152,4073,0
+RSDE.US,D,20250314,000000,19.825,19.94,19.825,19.94,2974,0
+RSDE.US,D,20250317,000000,20.045,20.175,19.87,20.164,1895,0
+RSDE.US,D,20250318,000000,20.0431,20.1,20.0431,20.0487,3584,0
+RSDE.US,D,20250319,000000,20.13,20.19,20.08,20.19,2989,0
+RSDE.US,D,20250320,000000,20.1601,20.19,20.105,20.1151,3142,0
+RSDE.US,D,20250321,000000,20.02,20.0815,20.0199,20.0815,5851,0
+RSDE.US,D,20250324,000000,20.26,20.265,20.23,20.265,6622,0
+RSDE.US,D,20250325,000000,20.24,20.26,20.1601,20.21,62284,0
+RSDE.US,D,20250327,000000,20.1377,20.1377,20.132,20.1323,375,0
+RSDE.US,D,20250328,000000,20.09,20.09,19.9448,19.9448,1475,0
+RSDE.US,D,20250331,000000,20.07,20.07,20.0545,20.0545,357,0
+RSDE.US,D,20250401,000000,20.04,20.05,19.99,20.0314,4587,0
+RSDE.US,D,20250402,000000,20.02,20.2057,20.02,20.2057,1038,0
+RSDE.US,D,20250403,000000,19.63,19.72,19.5483,19.5483,7473,0
+RSDE.US,D,20250404,000000,18.8,18.85,18.7532,18.7532,517,0
+RSDE.US,D,20250407,000000,18.37,18.672,18.35,18.672,3170,0
+RSDE.US,D,20250408,000000,18.435,18.435,18.3856,18.3856,500,0
+RSDE.US,D,20250409,000000,18.39,19.4631,18.39,19.4631,3005,0
+RSDE.US,D,20250410,000000,18.8279,19.1,18.7526,18.9342,2196,0
+RSDE.US,D,20250414,000000,19.25,19.31,19.2,19.31,4643,0
+RSDE.US,D,20250415,000000,19.3174,19.33,19.2982,19.2982,949,0
+RSDE.US,D,20250417,000000,19.32,19.32,19.19,19.2178,3250,0
+RSDE.US,D,20250422,000000,19.15,19.2606,19.15,19.2606,4590,0
+RSDE.US,D,20250423,000000,19.37,19.6,19.36,19.4202,4439,0
+RSDE.US,D,20250425,000000,19.55,19.6172,19.55,19.6172,3721,0
+RSDE.US,D,20250428,000000,19.53,19.6983,19.53,19.6983,2114,0
+RSDE.US,D,20250429,000000,19.6173,19.7068,19.55,19.7068,2733,0
+RSDE.US,D,20250501,000000,19.7711,19.7711,19.727,19.727,4904,0
+RSDE.US,D,20250502,000000,19.86,19.97,19.86,19.9486,1112,0
+RSDE.US,D,20250505,000000,19.99,19.994,19.8912,19.8912,972,0
+RSDE.US,D,20250506,000000,19.76,19.8226,19.76,19.8226,1575,0
+RSDE.US,D,20250507,000000,19.8401,19.92,19.8,19.8857,7282,0
+RSDE.US,D,20250508,000000,20.07,20.13,19.988,19.988,1565,0
+RSDE.US,D,20250509,000000,20.043,20.043,19.9913,19.9913,1219,0
+RSDE.US,D,20250512,000000,20.39,20.39,20.28,20.3762,22824,0
+RSDE.US,D,20250513,000000,20.4,20.4399,20.4,20.4298,1487,0
+RSDE.US,D,20250515,000000,20.29,20.4187,20.29,20.4187,174,0
+RSDE.US,D,20250516,000000,20.5091,20.5632,20.48,20.5632,5558,0
+RSDE.US,D,20250519,000000,20.53,20.59,20.52,20.5752,4830,0
+RSDE.US,D,20250520,000000,20.535,20.5485,20.4909,20.5457,1187,0
+RSDE.US,D,20250521,000000,20.32,20.32,20.249,20.249,48954,0
+RSDE.US,D,20250522,000000,20.15,20.27,20.08,20.1646,16359,0
+RSDE.US,D,20250523,000000,20.1999,20.2,20.1154,20.1154,2485,0
+RSDE.US,D,20250527,000000,20.33,20.42,20.21,20.38,4021,0
+RSDE.US,D,20250528,000000,20.2905,20.2905,20.244,20.244,1828,0
+RSDE.US,D,20250529,000000,20.32,20.32,20.24,20.2764,7657,0
+RSDE.US,D,20250602,000000,20.28,20.3063,20.24,20.3063,1102,0
+RSDE.US,D,20250603,000000,20.298,20.4381,20.298,20.4381,1575,0
+RSDE.US,D,20250604,000000,20.47,20.47,20.4,20.4172,1173,0
+RSDE.US,D,20250605,000000,20.43,20.43,20.3619,20.3619,1250,0
+RSDE.US,D,20250606,000000,20.43,20.4856,20.43,20.4856,295,0
+RSDE.US,D,20250610,000000,20.51,20.5575,20.51,20.5575,327,0
+RSDE.US,D,20250612,000000,20.51,20.5202,20.4815,20.5202,6756,0
+RSDE.US,D,20250613,000000,20.3613,20.435,20.3476,20.3476,1133,0
+RSDE.US,D,20250617,000000,20.45,20.47,20.3648,20.3648,1406,0
+RSDE.US,D,20250618,000000,20.4226,20.4226,20.38,20.3836,3089,0
+RSDE.US,D,20250620,000000,20.4,20.4011,20.4,20.4011,250,0
+RSDE.US,D,20250624,000000,20.6758,20.6758,20.6755,20.6755,625,0
+RSDE.US,D,20250626,000000,20.69,20.69,20.65,20.682,2261,0
+RSDE.US,D,20250630,000000,20.74,20.8115,20.7,20.8115,2264,0
+RSDE.US,D,20250701,000000,20.88,20.9803,20.7,20.9803,3396,0
+RSDE.US,D,20250702,000000,20.96,21.01,20.96,20.9965,1437,0
+RSDE.US,D,20250703,000000,21.05,21.0652,21.03,21.0652,5875,0
+RSDE.US,D,20250707,000000,20.98,20.98,20.89,20.9514,348,0
+RSDE.US,D,20250708,000000,20.86,21.01,20.86,20.9855,1753,0
+RSDE.US,D,20250709,000000,20.96,21.0437,20.95,21.0334,5675,0
+RSDE.US,D,20250710,000000,21.1,21.13,21.1,21.1185,15764,0
+RSDE.US,D,20250711,000000,20.98,21.0157,20.97,21.0157,1844,0
+RSDE.US,D,20250714,000000,20.98,21.0071,20.98,21.0071,124,0
+RSDE.US,D,20250715,000000,20.96,20.96,20.8131,20.8131,525,0
+RSDE.US,D,20250716,000000,20.79,20.89,20.78,20.8514,7385,0
+RSDE.US,D,20250717,000000,20.92,20.9693,20.92,20.9693,120,0
+RSDE.US,D,20250718,000000,20.9736,20.9821,20.9736,20.9821,271,0
+RSDE.US,D,20250721,000000,21.04,21.04,20.9364,20.9364,720,0
+RSDE.US,D,20250722,000000,21.0543,21.1219,21.0354,21.1219,631,0
+RSDE.US,D,20250723,000000,21.16,21.24,21.16,21.2372,440,0
+RSDE.US,D,20250724,000000,21.26,21.26,21.1992,21.1992,101,0
+RSDE.US,D,20250728,000000,21.21,21.22,21.17,21.2065,1952,0
+RSDE.US,D,20250729,000000,21.17,21.17,21.1645,21.1645,181,0
+RSDE.US,D,20250730,000000,21.14,21.19,21.0705,21.0705,1133,0
+RSDE.US,D,20250731,000000,21.06,21.06,20.9356,20.9356,494,0
+RSDE.US,D,20250801,000000,20.82,20.82,20.69,20.7771,809,0
+RSDE.US,D,20250805,000000,20.8836,20.9007,20.86,20.9007,4499,0
+RSDE.US,D,20250806,000000,20.92,20.9557,20.91,20.9557,1835,0
+RSDE.US,D,20250807,000000,20.855,20.855,20.8338,20.8338,337,0
+RSDE.US,D,20250812,000000,20.96,21.0487,20.94,21.0487,1260,0
+RSDE.US,D,20250813,000000,21.18,21.2,21.18,21.1909,3857,0
+RSDE.US,D,20250818,000000,21.1458,21.1458,21.13,21.1313,3216,0
+RSDE.US,D,20250819,000000,21.17,21.17,21.145,21.1686,134769,0
+RSDE.US,D,20250820,000000,21.18,21.2102,21.14,21.2102,51091,0
+RSDE.US,D,20250821,000000,21.1261,21.2,21.125,21.1441,6339,0
+RSDE.US,D,20250822,000000,21.44,21.4463,21.16,21.4375,1449,0
+RSDE.US,D,20250825,000000,21.4599,21.4599,21.3326,21.3326,462,0
+RSDE.US,D,20250826,000000,21.29,21.3479,21.29,21.3479,749,0
+RSDE.US,D,20250827,000000,21.34,21.3898,21.34,21.3898,565,0
+RSDE.US,D,20250902,000000,21.32,21.32,21.26,21.304,731,0
+RSDE.US,D,20250903,000000,21.22,21.2255,21.22,21.2255,171,0
+RSDE.US,D,20250904,000000,21.29,21.39,21.2631,21.361,966,0
+RSDE.US,D,20250908,000000,21.325,21.3349,21.325,21.3349,368,0
+RSDE.US,D,20250909,000000,21.36,21.37,21.3266,21.3266,1847,0
+RSDE.US,D,20250912,000000,21.45,21.4585,21.45,21.4585,389,0
+RSDE.US,D,20250915,000000,21.42,21.4582,21.41,21.4582,3156,0
+RSDE.US,D,20250916,000000,21.39,21.39,21.3522,21.3522,140,0
+RSDE.US,D,20250918,000000,21.49,21.49,21.4448,21.4448,105,0
+RSDE.US,D,20250919,000000,21.45,21.53,21.45,21.5278,1285,0
+RSDE.US,D,20250922,000000,21.4,21.4569,21.4,21.4569,365,0
+RSDE.US,D,20250923,000000,21.43,21.43,21.345,21.4179,2898,0
+RSDE.US,D,20250924,000000,21.4,21.4,21.3839,21.3839,342,0
+RSDE.US,D,20250925,000000,21.3,21.3,21.26,21.2958,12904,0
+RSDE.US,D,20250926,000000,21.34,21.4572,21.34,21.4572,478,0
+RSDE.US,D,20250929,000000,21.46,21.4749,21.46,21.4749,687,0
+RSDE.US,D,20250930,000000,21.4843,21.564,21.44,21.564,3120,0
+RSDE.US,D,20251002,000000,21.56,21.5742,21.54,21.5736,2603,0
+RSDE.US,D,20251003,000000,21.6895,21.6895,21.6663,21.6663,4944,0
+RSDE.US,D,20251006,000000,21.6965,21.6965,21.6753,21.6753,127,0
+RSDE.US,D,20251007,000000,21.5972,21.605,21.5724,21.5724,4207,0
+RSDE.US,D,20251008,000000,21.63,21.655,21.63,21.655,73072,0
+RSDE.US,D,20251009,000000,21.54,21.5424,21.54,21.5424,360,0
+RSDE.US,D,20251010,000000,21.33,21.33,21.1195,21.1195,1711,0
+RSDE.US,D,20251013,000000,21.2608,21.3181,21.2608,21.3181,2835,0
+RSDE.US,D,20251014,000000,21.33,21.4368,21.33,21.4368,1274,0
+RSDE.US,D,20251015,000000,21.5081,21.5081,21.44,21.489,10799,0
+RSDE.US,D,20251016,000000,21.37,21.37,21.32,21.3286,4427,0
+RSDE.US,D,20251017,000000,21.4174,21.4522,21.38,21.4522,364,0
+RSDE.US,D,20251020,000000,21.51,21.569,21.51,21.569,467,0
+RSDE.US,D,20251021,000000,21.58,21.7,21.58,21.673,4870,0
+RSDE.US,D,20251022,000000,21.62,21.6337,21.5,21.6337,974,0
+RSDE.US,D,20251023,000000,21.66,21.67,21.63,21.66,4509,0
+RSDE.US,D,20251027,000000,21.94,21.94,21.78,21.7861,18060,0
+RSDE.US,D,20251028,000000,21.7008,21.701,21.5994,21.5994,3154,0
+RSDE.US,D,20251029,000000,21.5,21.5,21.4564,21.4564,985,0
+RSDE.US,D,20251030,000000,21.45,21.47,21.3284,21.3284,803,0
+RSDE.US,D,20251031,000000,21.36,21.43,21.3101,21.3565,2685,0
+RSDE.US,D,20251103,000000,21.21,21.29,21.21,21.25,1605,0
+RSDE.US,D,20251104,000000,21.2712,21.2712,21.1938,21.1938,920,0
+RSDE.US,D,20251105,000000,21.1,21.3036,21.08,21.3036,8731,0
+RSDE.US,D,20251106,000000,21.22,21.2899,21.14,21.14,1744,0
+RSDE.US,D,20251107,000000,21.1,21.3809,21.1,21.3809,4805,0
+RSDE.US,D,20251110,000000,21.44,21.46,21.3,21.4457,30819,0
+RSDE.US,D,20251112,000000,21.57,21.57,21.56,21.5635,1999,0
+RSDE.US,D,20251113,000000,21.53,21.53,21.3678,21.3678,451,0
+RSDE.US,D,20251114,000000,21.3,21.3351,21.24,21.3351,3441,0
+RSDE.US,D,20251117,000000,21.09,21.1109,21.085,21.1109,472,0
+RSDE.US,D,20251118,000000,20.98,21.14,20.97,21.0842,12072,0
+RSDE.US,D,20251120,000000,21.19,21.19,20.8221,20.8221,8244,0
+RSDE.US,D,20251121,000000,20.9,21.1157,20.89,21.1157,6114,0
+RSDE.US,D,20251124,000000,21.18,21.24,21.17,21.2227,18416,0
+RSDE.US,D,20251125,000000,21.22,21.4431,21.15,21.4431,7179,0
+RSDE.US,D,20251126,000000,21.6478,21.6535,21.6478,21.6535,1393,0
+RSDE.US,D,20251201,000000,21.61,21.65,21.5778,21.5778,637,0
+RSDE.US,D,20251202,000000,21.61,21.61,21.5683,21.5683,2364,0
+RSDE.US,D,20251204,000000,21.7695,21.7695,21.7,21.7547,3082,0
+RSDE.US,D,20251209,000000,21.645,21.6699,21.6085,21.6085,2586,0
+RSDE.US,D,20251210,000000,21.67,22.34,21.67,21.9107,2326,0
+RSDE.US,D,20251211,000000,21.84,22.08,21.82,22.0239,17150,0
+RSDE.US,D,20251212,000000,21.9,21.9963,21.87,21.949,7121,0
+RSDE.US,D,20251215,000000,21.88,21.93,21.88,21.8994,846,0
+RSDE.US,D,20251216,000000,21.825,21.9,21.825,21.885,1765,0
+RSDE.US,D,20251217,000000,21.89,21.89,21.71,21.71,6433,0
+RSDE.US,D,20251218,000000,21.824,21.84,21.81,21.8225,1499,0
+RSDE.US,D,20251219,000000,21.96,21.96,21.9,21.93,11427,0
+RSDE.US,D,20251222,000000,21.85,21.9999,21.85,21.975,2382490,0
+RSDE.US,D,20251223,000000,21.93,21.95,21.8602,21.9165,28663,0
+RSDE.US,D,20251224,000000,21.92,22.03,21.92,21.9365,49751,0
+RSDE.US,D,20251226,000000,21.93,21.9499,21.86,21.9044,21818,0
+RSDE.US,D,20251229,000000,21.9207,21.97,21.874,21.96,10773,0
+RSDE.US,D,20251230,000000,21.96,21.97,21.89,21.9346,3445,0
+RSDE.US,D,20251231,000000,21.93,21.93,21.82,21.82,81012,0
+RSDE.US,D,20260102,000000,21.87,22.04,21.74,21.9097,34902,0
+RSDE.US,D,20260105,000000,21.96,22.04,21.9467,21.9771,42851,0
+RSDE.US,D,20260106,000000,22.03,22.11,22.01,22.0653,27176,0
+RSDE.US,D,20260107,000000,22.18,22.222,22.13,22.135,12755,0
+RSDE.US,D,20260108,000000,21.94,22.2,21.94,22.11,35901,0
+RSDE.US,D,20260109,000000,22.18,22.24,22.18,22.21,12083,0
+RSDE.US,D,20260112,000000,22.2,22.23,22.17,22.18,5490,0
+RSDE.US,D,20260113,000000,22.19,22.24,22.145,22.2089,8856,0
+RSDE.US,D,20260114,000000,22.19,22.89,22.18,22.2602,24021,0
+RSDE.US,D,20260115,000000,22.3422,22.38,22.2601,22.295,8939,0
+RSDE.US,D,20260116,000000,22.29,22.3199,22.29,22.3199,23529,0
+RSDE.US,D,20260120,000000,22.14,22.43,22.13,22.18,17127,0
+RSDE.US,D,20260121,000000,24,26,22.24,22.3651,12798,0
+RSDE.US,D,20260122,000000,23,23,22.379,22.385,4155,0
+RSDE.US,D,20260123,000000,22.35,22.35,22.31,22.31,117,0
+RSDE.US,D,20260126,000000,22.365,22.365,22.36,22.36,1080,0
+RSDE.US,D,20260127,000000,22.3214,22.38,22.29,22.36,21334,0
+RSDE.US,D,20260128,000000,22.3598,22.36,22.2852,22.2852,16091,0
+RSDE.US,D,20260129,000000,22.2406,22.319,22.2406,22.31,3355,0
+RSDE.US,D,20260130,000000,22.22,22.25,22.2096,22.2348,806,0
+RSDE.US,D,20260202,000000,22.345,22.4,22.31,22.325,26044,0
+RSDE.US,D,20260203,000000,22.37,22.39,22.205,22.3233,15918,0
+RSDE.US,D,20260204,000000,22.301,22.45,22.301,22.4154,2440,0
+RSDE.US,D,20260205,000000,22.34,22.38,22.28,22.3009,12841,0
+RSDE.US,D,20260206,000000,22.4294,22.5312,22.4294,22.5312,5525,0
+RSDE.US,D,20260209,000000,22.5199,22.57,22.5199,22.5226,32380,0
+RSDE.US,D,20260210,000000,22.61,22.61,22.5835,22.5835,127,0
+RSDE.US,D,20260211,000000,22.608,22.6102,22.6,22.6102,2397,0
+RSDE.US,D,20260212,000000,22.6501,22.665,22.39,22.4,47540,0
+RSDE.US,D,20260213,000000,22.62,22.62,22.5692,22.5692,5137,0
+RSDE.US,D,20260217,000000,22.615,22.615,22.48,22.548,12007,0
+RSDE.US,D,20260218,000000,22.67,22.67,22.625,22.625,8127,0
diff --git a/daily/us/nyse stocks/2/rssy.us.txt b/daily/us/nyse stocks/2/rssy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..98e4e9d51bc26d97c9f146692c6648bf5cbc0f17
--- /dev/null
+++ b/daily/us/nyse stocks/2/rssy.us.txt	
@@ -0,0 +1,431 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RSSY.US,D,20240530,000000,20.1,20.14,20.04,20.05,78979,0
+RSSY.US,D,20240531,000000,20.03,20.07,19.88,20.07,103590,0
+RSSY.US,D,20240603,000000,20.07,20.08,19.83,19.83,45062,0
+RSSY.US,D,20240604,000000,19.9,20.055,19.86,19.9755,68885,0
+RSSY.US,D,20240605,000000,20,20.14,19.99,20.0757,114517,0
+RSSY.US,D,20240606,000000,20.24,20.24,20.01,20.0249,316108,0
+RSSY.US,D,20240607,000000,20.34,20.42,20.32,20.4082,41338,0
+RSSY.US,D,20240610,000000,20.61,20.61,20.39,20.5,109070,0
+RSSY.US,D,20240611,000000,20.6,20.6,20.48,20.585,38671,0
+RSSY.US,D,20240612,000000,20.51,20.61,20.46,20.5957,33952,0
+RSSY.US,D,20240613,000000,20.67,20.73,20.6199,20.7,40892,0
+RSSY.US,D,20240614,000000,20.84,20.84,20.73,20.77,92485,0
+RSSY.US,D,20240617,000000,20.85,21.03,20.845,20.98,35822,0
+RSSY.US,D,20240618,000000,21.02,21.0298,20.92,21.0057,34151,0
+RSSY.US,D,20240620,000000,21.23,21.23,20.94,20.98,84973,0
+RSSY.US,D,20240621,000000,21.04,21.12,21.02,21.0668,15048,0
+RSSY.US,D,20240624,000000,20.92,21.01,20.86,20.86,163838,0
+RSSY.US,D,20240625,000000,20.97,21,20.88,20.92,37296,0
+RSSY.US,D,20240626,000000,21.04,22.08,21.04,21.18,22285,0
+RSSY.US,D,20240627,000000,21.14,21.26,21.09,21.18,33121,0
+RSSY.US,D,20240628,000000,21.18,22.11,21.1027,21.1027,332917,0
+RSSY.US,D,20240701,000000,21.17,23.34,21.135,21.41,41825,0
+RSSY.US,D,20240702,000000,21.33,21.45,21.33,21.35,41510,0
+RSSY.US,D,20240703,000000,21.35,21.35,21.08,21.22,53301,0
+RSSY.US,D,20240705,000000,21.17,21.24,21.11,21.1283,14900,0
+RSSY.US,D,20240708,000000,21.14,21.21,21.115,21.1898,33798,0
+RSSY.US,D,20240709,000000,21.17,21.28,21.15,21.15,31898,0
+RSSY.US,D,20240710,000000,21.07,21.21,21.021,21.18,84259,0
+RSSY.US,D,20240711,000000,20.95,20.95,20.8,20.9062,82231,0
+RSSY.US,D,20240712,000000,20.94,20.94,20.75,20.81,30605,0
+RSSY.US,D,20240715,000000,20.98,21.05,20.955,21.03,43912,0
+RSSY.US,D,20240716,000000,21.04,21.04,20.88,20.93,382320,0
+RSSY.US,D,20240717,000000,20.84,20.89,20.77,20.8346,6897,0
+RSSY.US,D,20240718,000000,20.9,20.91,20.8101,20.8609,13648,0
+RSSY.US,D,20240719,000000,20.98,20.98,20.6801,20.75,15586,0
+RSSY.US,D,20240722,000000,20.7,20.8,20.64,20.7001,31408,0
+RSSY.US,D,20240723,000000,20.7321,20.7994,20.68,20.69,9856,0
+RSSY.US,D,20240724,000000,20.6,20.6,20.39,20.47,130149,0
+RSSY.US,D,20240725,000000,20.46,20.6899,20.43,20.5,22403,0
+RSSY.US,D,20240726,000000,20.5,20.57,20.4,20.4,17101,0
+RSSY.US,D,20240729,000000,20.56,20.6,20.47,20.52,37129,0
+RSSY.US,D,20240730,000000,20.52,20.55,20.2301,20.3264,26813,0
+RSSY.US,D,20240731,000000,20.3,20.5,20.3,20.46,13374,0
+RSSY.US,D,20240801,000000,20.71,20.72,20.46,20.59,18886,0
+RSSY.US,D,20240802,000000,20.21,20.21,19.89,19.97,43734,0
+RSSY.US,D,20240805,000000,19.43,19.63,19.41,19.48,41807,0
+RSSY.US,D,20240806,000000,19.5,19.81,19.5,19.65,56863,0
+RSSY.US,D,20240807,000000,19.78,19.86,19.55,19.57,26185,0
+RSSY.US,D,20240808,000000,19.67,19.83,19.6451,19.7854,65966,0
+RSSY.US,D,20240809,000000,19.809,19.93,19.78,19.82,19841,0
+RSSY.US,D,20240812,000000,19.89,20.01,19.84,20.01,30521,0
+RSSY.US,D,20240813,000000,20.07,20.25,20.07,20.24,16192,0
+RSSY.US,D,20240814,000000,20.21,20.33,20.16,20.2571,36599,0
+RSSY.US,D,20240815,000000,20.32,20.55,20.32,20.49,21347,0
+RSSY.US,D,20240816,000000,20.47,20.55,20.38,20.5136,17364,0
+RSSY.US,D,20240819,000000,20.49,20.52,20.41,20.5,23689,0
+RSSY.US,D,20240820,000000,20.55,20.59,20.4747,20.54,81793,0
+RSSY.US,D,20240821,000000,20.51,20.565,20.43,20.4851,22055,0
+RSSY.US,D,20240822,000000,20.53,20.62,20.4,20.44,79996,0
+RSSY.US,D,20240823,000000,20.56,20.58,20.39,20.55,41136,0
+RSSY.US,D,20240826,000000,20.57,20.61,20.45,20.5211,20537,0
+RSSY.US,D,20240827,000000,20.4,20.49,20.37,20.43,69751,0
+RSSY.US,D,20240828,000000,20.37,20.56,20.2,20.36,34486,0
+RSSY.US,D,20240829,000000,20.41,20.535,20.35,20.39,163078,0
+RSSY.US,D,20240830,000000,20.42,20.44,20.2776,20.44,21212,0
+RSSY.US,D,20240903,000000,20.46,20.49,20.135,20.21,40084,0
+RSSY.US,D,20240904,000000,20.21,20.24,20.11,20.11,8730,0
+RSSY.US,D,20240905,000000,20.15,20.23,20.03,20.09,26757,0
+RSSY.US,D,20240906,000000,20.1581,20.1581,19.89,19.9166,11227,0
+RSSY.US,D,20240909,000000,19.9999,19.9999,19.87,19.94,11358,0
+RSSY.US,D,20240910,000000,20.06,20.07,19.9704,20,9676,0
+RSSY.US,D,20240911,000000,19.96,20.17,19.81,20.14,49205,0
+RSSY.US,D,20240912,000000,20.2,20.36,20.18,20.31,16828,0
+RSSY.US,D,20240913,000000,20.37,20.4999,20.37,20.46,15864,0
+RSSY.US,D,20240916,000000,20.44,20.49,20.33,20.41,22061,0
+RSSY.US,D,20240917,000000,20.5,20.5999,20.36,20.36,32866,0
+RSSY.US,D,20240918,000000,20.5,20.535,20.34,20.38,18865,0
+RSSY.US,D,20240919,000000,20.51,20.65,20.51,20.52,14332,0
+RSSY.US,D,20240920,000000,20.55,20.61,20.49,20.53,10648,0
+RSSY.US,D,20240923,000000,20.49,20.58,20.48,20.5,38836,0
+RSSY.US,D,20240924,000000,20.51,20.55,20.4,20.44,40491,0
+RSSY.US,D,20240925,000000,20.43,20.44,20.292534,20.3395,48999,0
+RSSY.US,D,20240926,000000,20.539,20.539,20.3601,20.49,31889,0
+RSSY.US,D,20240927,000000,20.6,20.65,20.49,20.63,26733,0
+RSSY.US,D,20240930,000000,20.6093,20.6093,20.43,20.54,17253,0
+RSSY.US,D,20241001,000000,20.56,20.63,20.22,20.22,3555,0
+RSSY.US,D,20241002,000000,20.19,20.3093,20.085,20.18,19388,0
+RSSY.US,D,20241003,000000,20.09,20.09,19.9,19.9,38143,0
+RSSY.US,D,20241004,000000,19.89,19.97,19.79,19.94,25174,0
+RSSY.US,D,20241007,000000,19.86,19.88,19.7,19.7352,22697,0
+RSSY.US,D,20241008,000000,19.92,20.04,19.831,20.04,10897,0
+RSSY.US,D,20241009,000000,20.11,20.18,20.1,20.16,3971,0
+RSSY.US,D,20241010,000000,20.145,20.185,20.09,20.11,24867,0
+RSSY.US,D,20241011,000000,20.08,20.2548,20.07,20.17,27714,0
+RSSY.US,D,20241014,000000,20.29,20.45,20.29,20.45,9390,0
+RSSY.US,D,20241015,000000,20.61,20.61,20.31,20.31,63429,0
+RSSY.US,D,20241016,000000,20.3,20.39,20.25,20.25,21436,0
+RSSY.US,D,20241017,000000,20.43,20.4599,20.3,20.415,31227,0
+RSSY.US,D,20241018,000000,20.45,20.49,20.36,20.4316,79123,0
+RSSY.US,D,20241021,000000,20.34,20.35,20.2,20.21,81074,0
+RSSY.US,D,20241022,000000,20.16,20.192226,20.085,20.13,3090,0
+RSSY.US,D,20241023,000000,20.13,20.17,19.93,19.96,12982,0
+RSSY.US,D,20241024,000000,20.06,20.1214,19.94,19.94,47602,0
+RSSY.US,D,20241025,000000,20.15,20.2,20,20.09,13080,0
+RSSY.US,D,20241028,000000,20.18,20.23,20.05,20.13,12300,0
+RSSY.US,D,20241029,000000,20.085,20.1799,19.758,20.05,10168,0
+RSSY.US,D,20241030,000000,20.19,20.19,19.79,19.79,8430,0
+RSSY.US,D,20241031,000000,19.72,19.72,19.42,19.42,45883,0
+RSSY.US,D,20241101,000000,19.55,19.759,19.54,19.54,19695,0
+RSSY.US,D,20241104,000000,19.51,19.61,19.43,19.53,64641,0
+RSSY.US,D,20241105,000000,19.54,19.68,19.5,19.66,46234,0
+RSSY.US,D,20241106,000000,20.18,20.3513,20.09,20.23,44370,0
+RSSY.US,D,20241107,000000,20.26,20.3,20.215,20.25,12639,0
+RSSY.US,D,20241108,000000,20.31,20.58,20.3,20.56,20879,0
+RSSY.US,D,20241111,000000,20.6293,20.6293,20.51,20.56,134467,0
+RSSY.US,D,20241112,000000,20.5269,20.56,20.33,20.43,25207,0
+RSSY.US,D,20241113,000000,20.47,20.55,20.43,20.49,26565,0
+RSSY.US,D,20241114,000000,20.655,20.67,20.48,20.59,32514,0
+RSSY.US,D,20241115,000000,20.33,20.39,19.905,20.23,23738,0
+RSSY.US,D,20241118,000000,20.22,20.23,20.1,20.15,34361,0
+RSSY.US,D,20241119,000000,20.15,20.29,20.1107,20.29,5029,0
+RSSY.US,D,20241120,000000,20.16,20.1897,20.0633,20.07,18111,0
+RSSY.US,D,20241121,000000,20.15,20.28,20.0972,20.17,7890,0
+RSSY.US,D,20241122,000000,20.32,20.34,20.23,20.23,14102,0
+RSSY.US,D,20241125,000000,20.48,20.5451,20.38,20.43,14192,0
+RSSY.US,D,20241126,000000,20.6,20.72,20.53,20.6,24963,0
+RSSY.US,D,20241127,000000,20.59,20.65,20.55,20.6045,3385,0
+RSSY.US,D,20241129,000000,20.79,20.87,20.68,20.75,22133,0
+RSSY.US,D,20241202,000000,20.7801,20.904,20.73,20.8,21107,0
+RSSY.US,D,20241203,000000,20.81,20.88,20.74,20.88,36647,0
+RSSY.US,D,20241204,000000,20.89,20.95,20.8199,20.92,21316,0
+RSSY.US,D,20241205,000000,20.86,20.8882,20.82,20.8407,4904,0
+RSSY.US,D,20241206,000000,21,21.03,20.92,20.95,227663,0
+RSSY.US,D,20241209,000000,20.925,20.97,20.8527,20.88,365250,0
+RSSY.US,D,20241210,000000,20.89,20.97,20.85,20.8652,9414,0
+RSSY.US,D,20241211,000000,20.865,20.9444,20.7801,20.83,11244,0
+RSSY.US,D,20241212,000000,20.875,20.88,20.74,20.74,9779,0
+RSSY.US,D,20241213,000000,20.78,20.8672,20.7,20.7549,10264,0
+RSSY.US,D,20241216,000000,20.861,20.95,20.83,20.94,12756,0
+RSSY.US,D,20241217,000000,20.81,20.96,20.8,20.85,24221,0
+RSSY.US,D,20241218,000000,20.8676,21.03,20.43,20.43,24744,0
+RSSY.US,D,20241219,000000,20.495,20.495,20.23,20.26,28996,0
+RSSY.US,D,20241220,000000,20.19,20.6099,20.18,20.44,11802,0
+RSSY.US,D,20241223,000000,20.38,20.46,20.33,20.34,15659,0
+RSSY.US,D,20241224,000000,20.478,20.5834,20.43,20.5829,14989,0
+RSSY.US,D,20241226,000000,20.55,20.6481,20.55,20.59,12929,0
+RSSY.US,D,20241227,000000,20.435,20.5,20.3649,20.5,17011,0
+RSSY.US,D,20241230,000000,20.315,20.455,20.31,20.31,19202,0
+RSSY.US,D,20241231,000000,20.45,20.53,20.3,20.3,5725,0
+RSSY.US,D,20250102,000000,20.36,20.55,20.14,20.2344,13331,0
+RSSY.US,D,20250103,000000,20.37,20.56,20.36,20.44,18003,0
+RSSY.US,D,20250106,000000,20.52,20.55,20.3,20.375,40145,0
+RSSY.US,D,20250107,000000,20.3,20.315,20.12,20.1477,7248,0
+RSSY.US,D,20250108,000000,20.245,20.245,19.815,19.87,9755,0
+RSSY.US,D,20250110,000000,19.78,19.78,19.5,19.6299,26493,0
+RSSY.US,D,20250113,000000,19.61,19.7809,19.481,19.735,28277,0
+RSSY.US,D,20250114,000000,19.65,19.66,19.5,19.52,25253,0
+RSSY.US,D,20250115,000000,20.2,20.31,20.06,20.25,23947,0
+RSSY.US,D,20250116,000000,20.2186,20.27,20.1,20.172,20864,0
+RSSY.US,D,20250117,000000,20.3,20.4747,20.28,20.39,47934,0
+RSSY.US,D,20250121,000000,20.335,20.38,20.24,20.29,12894,0
+RSSY.US,D,20250122,000000,20.35,20.5099,20.34,20.343,34418,0
+RSSY.US,D,20250123,000000,20.32,20.34,20.25,20.3106,103598,0
+RSSY.US,D,20250124,000000,20.3699,20.4,20.19,20.3313,62210,0
+RSSY.US,D,20250127,000000,20.25,20.25,20.13,20.19,5794,0
+RSSY.US,D,20250128,000000,20.18,20.43,20.18,20.415,26667,0
+RSSY.US,D,20250129,000000,20.3,20.3696,20.1512,20.17,3446,0
+RSSY.US,D,20250130,000000,20.225,20.33,20.1,20.17,101458,0
+RSSY.US,D,20250131,000000,20.47,20.4799,20.202,20.47,18850,0
+RSSY.US,D,20250203,000000,20.38,20.5,19.845,20.43,59457,0
+RSSY.US,D,20250204,000000,20,20.2205,19.85,20.15,25707,0
+RSSY.US,D,20250205,000000,20.06,20.1,19.975,20.02,36233,0
+RSSY.US,D,20250206,000000,20.03,20.07,19.94,19.98,9858,0
+RSSY.US,D,20250207,000000,19.935,19.97,19.76,19.76,34955,0
+RSSY.US,D,20250210,000000,19.885,19.9,19.82,19.82,12580,0
+RSSY.US,D,20250211,000000,19.955,19.99,19.8967,19.91,4159,0
+RSSY.US,D,20250212,000000,19.64,19.69,19.48,19.48,54495,0
+RSSY.US,D,20250213,000000,19.6,19.7699,19.6,19.76,85264,0
+RSSY.US,D,20250214,000000,19.791,19.89,19.78,19.78,56342,0
+RSSY.US,D,20250218,000000,19.9,19.9,19.64,19.67,13976,0
+RSSY.US,D,20250219,000000,19.69,19.82,19.67,19.74,25873,0
+RSSY.US,D,20250220,000000,19.6682,19.6799,19.63,19.63,13358,0
+RSSY.US,D,20250221,000000,19.67,19.76,19.52,19.57,78765,0
+RSSY.US,D,20250224,000000,19.52,19.53,19.39,19.39,10197,0
+RSSY.US,D,20250225,000000,19.52,19.52,19.36,19.45,7492,0
+RSSY.US,D,20250226,000000,19.4822,19.51,19.3701,19.43,14954,0
+RSSY.US,D,20250227,000000,19.5,19.63,19.44,19.48,10345,0
+RSSY.US,D,20250228,000000,19.52,19.85,19.47,19.84,10286,0
+RSSY.US,D,20250303,000000,19.45,19.52,19.18,19.2074,21119,0
+RSSY.US,D,20250304,000000,18.96,19.09,18.76,18.76,24035,0
+RSSY.US,D,20250305,000000,18.23,18.34,17.97,18.16,26959,0
+RSSY.US,D,20250306,000000,18,18.03,17.8,17.94,68047,0
+RSSY.US,D,20250307,000000,18.14,18.14,17.86,17.98,362446,0
+RSSY.US,D,20250310,000000,18.025,18.03,17.45,17.85,81218,0
+RSSY.US,D,20250311,000000,17.77,17.78,17.48,17.48,12699,0
+RSSY.US,D,20250312,000000,17.7,17.7,17.5,17.54,10475,0
+RSSY.US,D,20250313,000000,17.5391,17.5391,17.28,17.31,12478,0
+RSSY.US,D,20250314,000000,17.3,17.5634,17.29,17.51,14484,0
+RSSY.US,D,20250317,000000,17.73,17.7495,17.57,17.57,47362,0
+RSSY.US,D,20250318,000000,17.73,17.73,17.43,17.43,15927,0
+RSSY.US,D,20250319,000000,17.52,17.7,17.52,17.7,47541,0
+RSSY.US,D,20250320,000000,17.77,17.82,17.61,17.7,14590,0
+RSSY.US,D,20250321,000000,17.5374,17.72,17.53,17.72,6251,0
+RSSY.US,D,20250324,000000,17.86,18.07,17.86,18.02,5763,0
+RSSY.US,D,20250325,000000,17.94,17.999,17.8801,17.98,9595,0
+RSSY.US,D,20250326,000000,18.04,18.04,17.7667,17.89,9405,0
+RSSY.US,D,20250327,000000,17.75,17.86,17.74,17.84,7409,0
+RSSY.US,D,20250328,000000,17.79,17.85,17.51,17.58,4788,0
+RSSY.US,D,20250331,000000,17.55,17.8706,17.54,17.8,21413,0
+RSSY.US,D,20250401,000000,17.97,18.13,17.93,17.98,14763,0
+RSSY.US,D,20250402,000000,17.96,18.4,17.96,18.15,19002,0
+RSSY.US,D,20250403,000000,17.28,17.64,16.81,16.81,27867,0
+RSSY.US,D,20250404,000000,16.23,16.57,15.89,15.89,49793,0
+RSSY.US,D,20250407,000000,15.19,16.2,15.03,15.54,49484,0
+RSSY.US,D,20250408,000000,16.025,16.09,15.05,15.08,21487,0
+RSSY.US,D,20250409,000000,14.7951,16.5583,14.69,16.5583,21168,0
+RSSY.US,D,20250410,000000,16,16.03,15.325,15.7086,35873,0
+RSSY.US,D,20250411,000000,15.27,15.84,15.17,15.71,10676,0
+RSSY.US,D,20250414,000000,16.087,16.09,15.205,16.0045,13461,0
+RSSY.US,D,20250415,000000,16.1,16.12,16.01,16.01,16315,0
+RSSY.US,D,20250416,000000,15.75,15.9,15.47,15.63,13540,0
+RSSY.US,D,20250417,000000,15.7916,15.8799,15.67,15.67,13329,0
+RSSY.US,D,20250421,000000,15.24,15.32,15,15.15,12357,0
+RSSY.US,D,20250422,000000,15.5477,15.7,15.5,15.63,20973,0
+RSSY.US,D,20250423,000000,16.18,16.1818,15.9,15.9541,4444,0
+RSSY.US,D,20250424,000000,16.07,16.3799,15.98,16.358,13355,0
+RSSY.US,D,20250425,000000,16.41,16.5699,16.33,16.5568,5487,0
+RSSY.US,D,20250428,000000,16.6,16.6,16.32,16.4765,9630,0
+RSSY.US,D,20250429,000000,16.45,16.618,16.45,16.618,3445,0
+RSSY.US,D,20250430,000000,16.4799,16.7005,16.29,16.7005,12004,0
+RSSY.US,D,20250501,000000,16.96,17.04,16.87,16.87,14222,0
+RSSY.US,D,20250502,000000,16.88,16.96,16.84,16.8405,1904,0
+RSSY.US,D,20250505,000000,16.76,16.91,16.7,16.76,8959,0
+RSSY.US,D,20250506,000000,16.56,16.66,16.4001,16.53,8961,0
+RSSY.US,D,20250507,000000,16.7,16.796,16.6034,16.796,7450,0
+RSSY.US,D,20250508,000000,16.885,17.05,16.8101,16.8868,27458,0
+RSSY.US,D,20250509,000000,16.905,16.95,16.82,16.8211,3414,0
+RSSY.US,D,20250512,000000,17.27,17.46,17.24,17.389,3216,0
+RSSY.US,D,20250513,000000,17.415,17.54,17.4,17.4167,3904,0
+RSSY.US,D,20250514,000000,17.4389,17.4389,17.37,17.3809,2023,0
+RSSY.US,D,20250515,000000,17.31,17.6,17.3,17.5383,4941,0
+RSSY.US,D,20250516,000000,17.71,17.7552,17.71,17.7552,771,0
+RSSY.US,D,20250519,000000,17.51,17.7,17.51,17.6514,12619,0
+RSSY.US,D,20250520,000000,17.5,17.53,17.435,17.4694,8269,0
+RSSY.US,D,20250521,000000,17.26,17.2799,16.95,16.9843,10471,0
+RSSY.US,D,20250522,000000,16.955,17.19,16.92,17.07,7616,0
+RSSY.US,D,20250523,000000,16.74,16.9688,16.7,16.8957,6667,0
+RSSY.US,D,20250527,000000,17.23,17.42,17.23,17.3429,6749,0
+RSSY.US,D,20250528,000000,17.3611,17.45,17.3445,17.3445,17322,0
+RSSY.US,D,20250529,000000,17.341,17.45,17.34,17.3925,3572,0
+RSSY.US,D,20250530,000000,17.34,17.4589,17.16,17.4026,35215,0
+RSSY.US,D,20250602,000000,17.22,17.3417,17.14,17.3417,6848,0
+RSSY.US,D,20250603,000000,17.4301,17.55,17.4301,17.55,5357,0
+RSSY.US,D,20250604,000000,17.5,17.5799,17.49,17.522,7882,0
+RSSY.US,D,20250605,000000,17.46,17.54,17.3381,17.3748,7093,0
+RSSY.US,D,20250606,000000,17.4984,17.6099,17.49,17.5468,4845,0
+RSSY.US,D,20250609,000000,17.52,17.62,17.52,17.5767,13607,0
+RSSY.US,D,20250610,000000,17.7,17.744,17.6601,17.7205,2566,0
+RSSY.US,D,20250611,000000,17.815,17.87,17.8101,17.8601,4140,0
+RSSY.US,D,20250612,000000,17.845,17.99,17.845,17.9357,6121,0
+RSSY.US,D,20250613,000000,18,18.08,17.97,18.0599,17241,0
+RSSY.US,D,20250616,000000,18.06,18.18,17.9916,18.0991,5754,0
+RSSY.US,D,20250617,000000,18.35,18.3699,18.2401,18.3667,3121,0
+RSSY.US,D,20250618,000000,18.42,18.46,18.38,18.4181,9430,0
+RSSY.US,D,20250620,000000,18.415,18.432,18.3498,18.3498,2069,0
+RSSY.US,D,20250623,000000,18.62,18.75,18.14,18.2285,4785,0
+RSSY.US,D,20250624,000000,18.145,18.35,18.145,18.3224,6815,0
+RSSY.US,D,20250625,000000,18.29,18.2996,18.2073,18.2996,5793,0
+RSSY.US,D,20250626,000000,18.33,18.383,18.2801,18.383,7703,0
+RSSY.US,D,20250627,000000,18.5,18.5,18.28,18.3512,12873,0
+RSSY.US,D,20250630,000000,18.67,18.68,18.41,18.536,3700,0
+RSSY.US,D,20250701,000000,18.53,18.6499,18.53,18.58,9394,0
+RSSY.US,D,20250702,000000,18.56,18.58,18.51,18.5254,3995,0
+RSSY.US,D,20250703,000000,18.68,18.81,18.68,18.7612,11254,0
+RSSY.US,D,20250707,000000,18.73,18.73,18.64,18.67,10881,0
+RSSY.US,D,20250708,000000,18.6,18.655,18.56,18.5907,33102,0
+RSSY.US,D,20250709,000000,18.7211,18.8247,18.7211,18.8247,16140,0
+RSSY.US,D,20250710,000000,18.76,18.76,18.7373,18.7373,912,0
+RSSY.US,D,20250711,000000,18.63,18.7599,18.6001,18.7599,1706,0
+RSSY.US,D,20250714,000000,18.7,18.82,18.5765,18.6637,7675,0
+RSSY.US,D,20250715,000000,18.7,18.7,18.61,18.6162,27813,0
+RSSY.US,D,20250716,000000,18.605,18.68,18.34,18.63,13118,0
+RSSY.US,D,20250717,000000,18.721,18.9399,18.721,18.8684,3034,0
+RSSY.US,D,20250718,000000,18.905,18.909,18.8101,18.8146,11377,0
+RSSY.US,D,20250721,000000,19.03,19.15,18.9783,18.9783,7259,0
+RSSY.US,D,20250722,000000,18.94,19.03,18.87,18.9516,10850,0
+RSSY.US,D,20250723,000000,18.96,19.0099,18.89,19.0099,6550,0
+RSSY.US,D,20250724,000000,18.899,18.9893,18.8501,18.91,5534,0
+RSSY.US,D,20250725,000000,19.09,19.1099,18.98,19.0341,2424,0
+RSSY.US,D,20250728,000000,19.11,19.19,19.08,19.1498,8045,0
+RSSY.US,D,20250730,000000,19.265,19.265,19.12,19.1882,1323,0
+RSSY.US,D,20250731,000000,19.31,19.31,19.0509,19.0878,2002,0
+RSSY.US,D,20250801,000000,19,19,18.6884,18.6884,4083,0
+RSSY.US,D,20250804,000000,18.85,19.01,18.8401,18.9548,7200,0
+RSSY.US,D,20250805,000000,18.96,18.96,18.8701,18.88,2366,0
+RSSY.US,D,20250806,000000,19.04,19.04,18.9609,18.9609,7556,0
+RSSY.US,D,20250807,000000,19.015,19.06,18.83,18.8585,5453,0
+RSSY.US,D,20250808,000000,18.97,19.05,18.97,19.05,17981,0
+RSSY.US,D,20250811,000000,19.0799,19.0799,18.96,18.9809,4375,0
+RSSY.US,D,20250812,000000,18.99,19.1299,18.94,19.07,3009,0
+RSSY.US,D,20250813,000000,19.2,19.26,19.0906,19.1843,4717,0
+RSSY.US,D,20250814,000000,19.23,19.23,19.105,19.1336,9611,0
+RSSY.US,D,20250815,000000,18.93,19,18.9201,18.9644,7470,0
+RSSY.US,D,20250818,000000,18.93,19.01,18.88,18.9645,13286,0
+RSSY.US,D,20250819,000000,19.12,19.12,18.95,19.071,4664,0
+RSSY.US,D,20250820,000000,18.935,19.0895,18.935,19.0574,3534,0
+RSSY.US,D,20250821,000000,18.94,18.98,18.9133,18.9133,2875,0
+RSSY.US,D,20250822,000000,19.4,19.4,19.23,19.23,6570,0
+RSSY.US,D,20250825,000000,19.23,19.29,19.17,19.2756,5353,0
+RSSY.US,D,20250826,000000,19.22,19.26,19.1614,19.2484,10273,0
+RSSY.US,D,20250827,000000,19.32,19.45,19.32,19.385,4685,0
+RSSY.US,D,20250828,000000,19.45,19.48,19.28,19.38,18922,0
+RSSY.US,D,20250829,000000,19.4,19.4,19.3,19.3239,14013,0
+RSSY.US,D,20250902,000000,19.07,19.1885,19.065,19.1885,8125,0
+RSSY.US,D,20250903,000000,19.34,19.38,19.29,19.3559,13163,0
+RSSY.US,D,20250904,000000,19.46,19.575,19.46,19.575,5267,0
+RSSY.US,D,20250905,000000,19.87,19.87,19.651,19.6818,4677,0
+RSSY.US,D,20250908,000000,19.91,19.94,19.79,19.92,11453,0
+RSSY.US,D,20250909,000000,19.85,19.9,19.83,19.8699,20689,0
+RSSY.US,D,20250910,000000,20.01,20.06,19.9856,20.03,7030,0
+RSSY.US,D,20250911,000000,20,20.149,20,20.14,7465,0
+RSSY.US,D,20250912,000000,20.04,20.09,20.0101,20.0287,106969,0
+RSSY.US,D,20250915,000000,20.285,20.3,20.155,20.16,3520,0
+RSSY.US,D,20250916,000000,20.33,20.33,20.191,20.27,14679,0
+RSSY.US,D,20250917,000000,20.27,20.3,19.84,20.1302,29094,0
+RSSY.US,D,20250918,000000,20.2,20.23,20.1529,20.1529,1755,0
+RSSY.US,D,20250919,000000,20.19,20.19,20.01,20.1144,6129,0
+RSSY.US,D,20250922,000000,20.11,20.28,20.0411,20.28,8551,0
+RSSY.US,D,20250923,000000,20.2717,20.34,20.2,20.3,20928,0
+RSSY.US,D,20250924,000000,20.1856,20.1856,20.09,20.155,4324,0
+RSSY.US,D,20250925,000000,19.89,19.99,19.89,19.9725,2571,0
+RSSY.US,D,20250926,000000,20.04,20.1,19.95,20.0889,5881,0
+RSSY.US,D,20250929,000000,20.1273,20.1501,20.08,20.0809,7645,0
+RSSY.US,D,20250930,000000,20.1,20.1118,20.05,20.1118,2988,0
+RSSY.US,D,20251001,000000,20.155,20.2283,20.1,20.2,3343,0
+RSSY.US,D,20251002,000000,20.12,20.19,20.08,20.1356,5253,0
+RSSY.US,D,20251003,000000,20.2,20.24,20.051,20.051,11012,0
+RSSY.US,D,20251006,000000,20.05,20.17,20.05,20.1351,11750,0
+RSSY.US,D,20251007,000000,20.0476,20.1099,20.03,20.0605,5399,0
+RSSY.US,D,20251008,000000,20.18,20.24,20.18,20.225,1818,0
+RSSY.US,D,20251009,000000,20.16,20.208,20.1571,20.1571,1376,0
+RSSY.US,D,20251010,000000,20.215,20.25,19.7542,19.7542,4884,0
+RSSY.US,D,20251013,000000,20.12,20.1999,19.89,20.1887,4398,0
+RSSY.US,D,20251014,000000,19.8601,20.31,19.8601,20.1126,3400,0
+RSSY.US,D,20251015,000000,20.26,20.395,20.184,20.2321,4239,0
+RSSY.US,D,20251016,000000,20.2501,20.38,20.2501,20.27,2552,0
+RSSY.US,D,20251017,000000,20.29,20.395,20.205,20.3733,135955,0
+RSSY.US,D,20251020,000000,20.35,20.42,20.3101,20.3504,20712,0
+RSSY.US,D,20251021,000000,20.43,20.478,20.4017,20.4017,2757,0
+RSSY.US,D,20251022,000000,20.21,20.24,20.2067,20.2067,1080,0
+RSSY.US,D,20251023,000000,20.19,20.25,20.1691,20.2152,6623,0
+RSSY.US,D,20251024,000000,20.33,20.439,20.33,20.3422,3449,0
+RSSY.US,D,20251027,000000,20.5,20.695,20.5,20.695,6805,0
+RSSY.US,D,20251028,000000,20.6,20.62,20.5211,20.574,2407,0
+RSSY.US,D,20251029,000000,20.54,20.6,20.4525,20.4843,4097,0
+RSSY.US,D,20251030,000000,20.4,20.4824,20.2989,20.2989,14252,0
+RSSY.US,D,20251031,000000,20.48,20.48,20.43,20.47,3620,0
+RSSY.US,D,20251103,000000,20.45,20.52,20.39,20.455,26623,0
+RSSY.US,D,20251104,000000,20.675,20.675,20.3201,20.3632,9453,0
+RSSY.US,D,20251105,000000,20.41,20.41,20.2636,20.2636,1728,0
+RSSY.US,D,20251106,000000,20.46,20.479,20.31,20.335,4150,0
+RSSY.US,D,20251107,000000,20.155,20.31,20.11,20.1804,4043,0
+RSSY.US,D,20251110,000000,20.32,20.489,20.2218,20.4357,10634,0
+RSSY.US,D,20251111,000000,20.58,20.8,20.565,20.8,21072,0
+RSSY.US,D,20251112,000000,20.675,20.675,20.43,20.4883,17080,0
+RSSY.US,D,20251113,000000,20.38,20.4,20.18,20.18,8439,0
+RSSY.US,D,20251114,000000,20.16,20.6,20.155,20.2061,16444,0
+RSSY.US,D,20251117,000000,20.2672,20.2672,20,20.079,7846,0
+RSSY.US,D,20251118,000000,20.092,20.289,20.092,20.187,3827,0
+RSSY.US,D,20251119,000000,20.0296,20.1699,20,20.118,3313,0
+RSSY.US,D,20251120,000000,20.4105,20.4201,19.7569,19.7569,14330,0
+RSSY.US,D,20251121,000000,19.76,19.99,19.76,19.835,7047,0
+RSSY.US,D,20251124,000000,19.9498,20.17,19.9498,20.17,2066,0
+RSSY.US,D,20251125,000000,20.02,20.2252,19.931,20.2252,3353,0
+RSSY.US,D,20251126,000000,20.32,20.4257,20.3,20.4257,5487,0
+RSSY.US,D,20251128,000000,20.42,21,20.4,20.4759,6012,0
+RSSY.US,D,20251201,000000,20.17,20.35,20.16,20.19,8376,0
+RSSY.US,D,20251202,000000,20.29,20.385,20.2342,20.2549,17238,0
+RSSY.US,D,20251203,000000,20.33,20.41,20.33,20.4043,1725,0
+RSSY.US,D,20251204,000000,20.3,20.34,20.15,20.25,13659,0
+RSSY.US,D,20251205,000000,20.345,20.44,20.2077,20.31,14603,0
+RSSY.US,D,20251208,000000,20.12,20.12,19.819,19.87,16981,0
+RSSY.US,D,20251209,000000,19.88,20.02,19.73,19.8014,2161,0
+RSSY.US,D,20251210,000000,19.745,20.1,19.74,20.1,6867,0
+RSSY.US,D,20251211,000000,19.88,19.97,19.87,19.97,4397,0
+RSSY.US,D,20251212,000000,19.6805,19.72,19.6023,19.65,3328,0
+RSSY.US,D,20251215,000000,19.63,19.64,19.52,19.5513,4310,0
+RSSY.US,D,20251216,000000,19.4525,19.51,19.44,19.5,3517,0
+RSSY.US,D,20251217,000000,19.47,19.5225,19.3138,19.32,9516,0
+RSSY.US,D,20251218,000000,19.47,19.81,19.47,19.48,2850,0
+RSSY.US,D,20251219,000000,19.45,19.65,19.45,19.59,3889,0
+RSSY.US,D,20251222,000000,19.69,19.718,19.621,19.718,13166,0
+RSSY.US,D,20251223,000000,19.7,19.87,19.6982,19.8499,3083,0
+RSSY.US,D,20251224,000000,19.8225,20.04,19.8225,19.95,7938,0
+RSSY.US,D,20251226,000000,20,20,19.8,19.865,19924,0
+RSSY.US,D,20251229,000000,19.7087,20.01,19.57,19.62,13040,0
+RSSY.US,D,20251230,000000,19.56,19.63,19.481,19.57,39705,0
+RSSY.US,D,20251231,000000,19.54,19.54,19.2,19.2,18296,0
+RSSY.US,D,20260102,000000,19.4008,19.41,19.1609,19.29,13469,0
+RSSY.US,D,20260105,000000,19.37,19.62,19.37,19.52,33993,0
+RSSY.US,D,20260106,000000,19.57,19.62,19.5,19.61,6636,0
+RSSY.US,D,20260107,000000,20.6,20.6,19.6302,19.71,45888,0
+RSSY.US,D,20260108,000000,19.33,19.61,19.24,19.61,9639,0
+RSSY.US,D,20260109,000000,19.57,19.74,19.505,19.67,11830,0
+RSSY.US,D,20260112,000000,19.64,19.799,19.64,19.77,6764,0
+RSSY.US,D,20260113,000000,19.84,19.859,19.7159,19.7716,7092,0
+RSSY.US,D,20260114,000000,19.72,19.7599,19.609,19.609,20767,0
+RSSY.US,D,20260115,000000,19.7394,19.8089,19.6082,19.6082,10757,0
+RSSY.US,D,20260116,000000,19.65,19.65,19.55,19.62,4446,0
+RSSY.US,D,20260120,000000,19.16,19.2799,18.89,18.89,127551,0
+RSSY.US,D,20260121,000000,19.035,19.27,19.0246,19.2666,16125,0
+RSSY.US,D,20260122,000000,19.32,19.4099,19.32,19.3601,2889,0
+RSSY.US,D,20260123,000000,19.43,19.495,19.38,19.4832,7838,0
+RSSY.US,D,20260126,000000,19.48,19.68,19.48,19.61,11318,0
+RSSY.US,D,20260127,000000,19.7401,19.87,19.7401,19.87,28386,0
+RSSY.US,D,20260128,000000,19.87,19.91,19.77,19.84,20669,0
+RSSY.US,D,20260129,000000,19.85,19.94,19.5,19.94,38643,0
+RSSY.US,D,20260130,000000,20.07,20.07,19.88,20.04,6639,0
+RSSY.US,D,20260202,000000,19.77,19.8399,19.72,19.82,27668,0
+RSSY.US,D,20260203,000000,19.76,19.78,19.54,19.72,20723,0
+RSSY.US,D,20260204,000000,19.67,19.73,19.505,19.638,21588,0
+RSSY.US,D,20260205,000000,19.54,19.638,19.39,19.49,25145,0
+RSSY.US,D,20260206,000000,19.6911,20.01,19.54,19.93,29319,0
+RSSY.US,D,20260209,000000,19.92,20.27,19.92,20.22,3685,0
+RSSY.US,D,20260210,000000,20.44,20.69,20.22,20.2861,22438,0
+RSSY.US,D,20260211,000000,20.36,20.4287,20.2,20.25,24466,0
+RSSY.US,D,20260212,000000,20.4,20.575,20.04,20.04,29150,0
+RSSY.US,D,20260213,000000,20.09,20.265,20.09,20.14,13887,0
+RSSY.US,D,20260217,000000,20.2,20.94,19.93,20.5191,5521,0
+RSSY.US,D,20260218,000000,20.56,20.59,20.36,20.44,8250,0
diff --git a/daily/us/nyse stocks/2/rw.us.txt b/daily/us/nyse stocks/2/rw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8c6f9d4306cb66c78beb9436571a1f0ba39215c7
--- /dev/null
+++ b/daily/us/nyse stocks/2/rw.us.txt	
@@ -0,0 +1,167 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RW.US,D,20250620,000000,24.86,27.33,24.8199,24.89,82548,0
+RW.US,D,20250623,000000,25.09,25.3,24.95,25.2699,64943,0
+RW.US,D,20250624,000000,25.95,25.95,25.3092,25.59,35974,0
+RW.US,D,20250625,000000,25.81,26.7,25.38,25.4698,42946,0
+RW.US,D,20250626,000000,25.51,25.74,25.41,25.5812,25349,0
+RW.US,D,20250627,000000,25.9,25.9,25.5722,25.6887,20690,0
+RW.US,D,20250630,000000,26,26.97,25.72,25.96,38627,0
+RW.US,D,20250701,000000,26,26,25.57,25.7481,24190,0
+RW.US,D,20250702,000000,25.69,25.69,25.5317,25.6295,16426,0
+RW.US,D,20250703,000000,25.6666,26.15,25.6666,25.8388,18354,0
+RW.US,D,20250707,000000,26,26,25.8187,25.8542,19552,0
+RW.US,D,20250708,000000,26,26,25.65,25.6683,10732,0
+RW.US,D,20250709,000000,25.7,26,25.7,25.8978,16094,0
+RW.US,D,20250710,000000,25.92,26,25.75,25.9322,26606,0
+RW.US,D,20250711,000000,25.7701,26.05,25.7701,25.8625,16813,0
+RW.US,D,20250714,000000,25.9,25.98,25.71,25.9661,37759,0
+RW.US,D,20250715,000000,26.5,26.5,25.72,25.72,21764,0
+RW.US,D,20250716,000000,25.79,25.895,25.7,25.895,5152,0
+RW.US,D,20250717,000000,26.151,26.36,26.151,26.335,23681,0
+RW.US,D,20250718,000000,26.49,26.74,26.35,26.3699,24354,0
+RW.US,D,20250721,000000,26.5,26.63,26.3855,26.3855,20211,0
+RW.US,D,20250722,000000,26.39,26.39,26.04,26.06,26800,0
+RW.US,D,20250723,000000,26.78,26.78,26.08,26.29,10893,0
+RW.US,D,20250724,000000,26.31,26.37,26.1595,26.28,8254,0
+RW.US,D,20250725,000000,26.67,26.67,26.27,26.44,18450,0
+RW.US,D,20250728,000000,26.44,26.44,26.19,26.212,8681,0
+RW.US,D,20250729,000000,26.37,26.69,26.155,26.2,32882,0
+RW.US,D,20250730,000000,26.15,26.22,26,26.01,6458,0
+RW.US,D,20250731,000000,26.23,26.44,26.1,26.21,2523,0
+RW.US,D,20250801,000000,26.02,26.25,25.7101,25.91,9790,0
+RW.US,D,20250804,000000,25.99,26.1805,25.99,26.1805,3270,0
+RW.US,D,20250805,000000,26.2,26.4,25.7,25.7,3921,0
+RW.US,D,20250806,000000,25.93,26,25.745,25.88,15825,0
+RW.US,D,20250807,000000,25.72,25.8799,25.6,25.66,5816,0
+RW.US,D,20250808,000000,25.67,25.7,25.5535,25.6226,3465,0
+RW.US,D,20250811,000000,25.62,25.8,25.55,25.7,2987,0
+RW.US,D,20250812,000000,25.7753,25.8614,25.7315,25.85,3432,0
+RW.US,D,20250813,000000,25.56,25.56,25.36,25.4328,6615,0
+RW.US,D,20250814,000000,25.5,25.5,25.32,25.32,8283,0
+RW.US,D,20250815,000000,25.41,25.41,25.19,25.19,1082,0
+RW.US,D,20250818,000000,25.1,25.21,25.1,25.21,2580,0
+RW.US,D,20250819,000000,25.04,25.25,25.01,25.09,5480,0
+RW.US,D,20250820,000000,25.2,25.2,25,25.15,7254,0
+RW.US,D,20250821,000000,25.085,25.19,25.085,25.19,22136,0
+RW.US,D,20250822,000000,25.12,25.4837,25.12,25.42,5301,0
+RW.US,D,20250825,000000,25.41,25.41,25.2223,25.2223,758,0
+RW.US,D,20250826,000000,25.32,25.354,25.32,25.354,1282,0
+RW.US,D,20250827,000000,25.42,25.42,25.3207,25.3242,1376,0
+RW.US,D,20250829,000000,25.32,25.3201,25.16,25.311,6769,0
+RW.US,D,20250902,000000,25.05,25.18,24.79,25.17,10056,0
+RW.US,D,20250903,000000,25.14,25.1702,25.0301,25.1702,3352,0
+RW.US,D,20250904,000000,25.08,25.63,25.08,25.2709,2711,0
+RW.US,D,20250905,000000,25.47,25.5253,24.77,25.391,2175,0
+RW.US,D,20250908,000000,25.4301,25.55,25.42,25.55,8079,0
+RW.US,D,20250909,000000,25.34,25.57,25.31,25.551,4428,0
+RW.US,D,20250910,000000,25.06,25.68,25.06,25.529,181698,0
+RW.US,D,20250911,000000,25.52,25.71,25.21,25.54,13533,0
+RW.US,D,20250912,000000,25.7,25.7,25.464,25.4881,1191,0
+RW.US,D,20250915,000000,25.5,25.6078,25.5,25.52,2422,0
+RW.US,D,20250916,000000,25.5,25.535,25.48,25.51,2315,0
+RW.US,D,20250917,000000,25.6,25.6,25.4039,25.4039,2144,0
+RW.US,D,20250918,000000,25.3801,25.65,25.3,25.65,4089,0
+RW.US,D,20250919,000000,25.54,25.67,25.2,25.6644,4102,0
+RW.US,D,20250922,000000,25.67,25.67,25.5,25.52,4144,0
+RW.US,D,20250923,000000,26,26,25.395,25.48,41904,0
+RW.US,D,20250924,000000,25.5,25.65,25.25,25.38,13541,0
+RW.US,D,20250925,000000,25.26,25.26,24.88,25.17,12318,0
+RW.US,D,20250926,000000,25.32,25.41,25.0086,25.19,4717,0
+RW.US,D,20250929,000000,25.17,25.17,25.0335,25.16,6256,0
+RW.US,D,20250930,000000,25.12,25.3304,25.12,25.3304,5591,0
+RW.US,D,20251001,000000,25.38,25.43,25.23,25.23,3747,0
+RW.US,D,20251002,000000,25.4,25.4,25.23,25.39,4198,0
+RW.US,D,20251003,000000,25.3919,25.42,25.26,25.4,1130,0
+RW.US,D,20251006,000000,25.3348,25.36,25.2196,25.2511,2339,0
+RW.US,D,20251007,000000,25.18,25.2685,25.11,25.1965,1354,0
+RW.US,D,20251008,000000,25.201,25.42,25.18,25.4165,3116,0
+RW.US,D,20251009,000000,25.022,25.3354,25.022,25.2847,1951,0
+RW.US,D,20251010,000000,25.31,25.31,24.8385,24.8385,5042,0
+RW.US,D,20251013,000000,24.98,25.23,24.97,25.1665,17858,0
+RW.US,D,20251014,000000,25.22,25.33,25.2,25.2126,10863,0
+RW.US,D,20251015,000000,25.3001,25.375,25.2019,25.2115,2444,0
+RW.US,D,20251016,000000,25.13,25.35,25.008,25.0098,5950,0
+RW.US,D,20251017,000000,24.94,25.0085,24.91,25.0085,646,0
+RW.US,D,20251020,000000,25.0503,25.1482,24.98,25.1482,5029,0
+RW.US,D,20251021,000000,25.15,25.1566,25.15,25.1566,697,0
+RW.US,D,20251022,000000,25.12,25.1396,24.87,25.0134,4448,0
+RW.US,D,20251023,000000,25.348,25.4698,25.33,25.4698,6137,0
+RW.US,D,20251024,000000,25.705,25.87,25.53,25.5702,7609,0
+RW.US,D,20251027,000000,25.62,25.6986,25.62,25.6751,2609,0
+RW.US,D,20251028,000000,25.747,25.747,25.6,25.6849,3021,0
+RW.US,D,20251029,000000,25.66,25.7,25.55,25.5802,6370,0
+RW.US,D,20251030,000000,25.53,25.6772,25.28,25.4998,3627,0
+RW.US,D,20251031,000000,25.46,25.51,25.35,25.4842,3032,0
+RW.US,D,20251103,000000,25.66,25.66,25.44,25.5171,5445,0
+RW.US,D,20251104,000000,25.42,25.48,25.325,25.3273,5894,0
+RW.US,D,20251105,000000,25.51,25.5199,25.5,25.5199,269,0
+RW.US,D,20251106,000000,25.44,25.44,25.28,25.3555,5219,0
+RW.US,D,20251107,000000,25.07,25.1899,24.91,25.1894,1592,0
+RW.US,D,20251110,000000,25.58,25.6301,25.535,25.6245,999,0
+RW.US,D,20251111,000000,25.545,25.5485,25.545,25.5485,545,0
+RW.US,D,20251112,000000,25.725,25.725,25.56,25.6169,2529,0
+RW.US,D,20251113,000000,25.4,25.4,25.0771,25.0771,2538,0
+RW.US,D,20251114,000000,24.94,25.16,24.66,25.0479,10599,0
+RW.US,D,20251117,000000,25.04,25.04,24.72,24.7728,2007,0
+RW.US,D,20251118,000000,24.645,24.8299,24.5,24.7088,2085,0
+RW.US,D,20251119,000000,24.75,24.7946,24.744,24.7946,1366,0
+RW.US,D,20251120,000000,25.13,25.16,24.44,24.466,5469,0
+RW.US,D,20251121,000000,24.405,24.63,24.405,24.5565,5611,0
+RW.US,D,20251124,000000,24.93,25.0134,24.93,25.0134,2984,0
+RW.US,D,20251125,000000,25.105,25.2761,25.105,25.2761,1855,0
+RW.US,D,20251126,000000,25.35,25.47,25.35,25.374,1103,0
+RW.US,D,20251128,000000,25.362,25.4021,25.362,25.4021,1377,0
+RW.US,D,20251201,000000,25.21,25.21,25.1383,25.1383,1037,0
+RW.US,D,20251202,000000,25.24,25.24,25.1255,25.1255,3047,0
+RW.US,D,20251203,000000,25.05,25.21,25.01,25.0426,18352,0
+RW.US,D,20251204,000000,25.035,25.1567,25.035,25.0904,6570,0
+RW.US,D,20251205,000000,25.16,25.16,24.98,25.0344,15401,0
+RW.US,D,20251208,000000,25.1225,25.1495,24.96,24.9938,2961,0
+RW.US,D,20251209,000000,25.11,25.11,24.9915,24.9915,1132,0
+RW.US,D,20251210,000000,24.99,24.99,24.7995,24.9448,5722,0
+RW.US,D,20251211,000000,25.02,25.25,25.02,25.2499,8207,0
+RW.US,D,20251212,000000,25.07,25.07,24.9029,24.9029,344,0
+RW.US,D,20251215,000000,24.77,24.86,24.75,24.8114,1813,0
+RW.US,D,20251216,000000,24.648,24.6754,24.61,24.6754,3894,0
+RW.US,D,20251217,000000,24.7299,24.7299,24.3867,24.3881,7130,0
+RW.US,D,20251218,000000,24.665,24.71,24.575,24.6133,5579,0
+RW.US,D,20251219,000000,24.92,24.92,24.8928,24.8928,161,0
+RW.US,D,20251222,000000,24.985,25.0899,24.93,25.0243,11581,0
+RW.US,D,20251223,000000,24.98,25.1652,24.98,25.1652,4272,0
+RW.US,D,20251224,000000,25.21,25.25,25.15,25.1574,7460,0
+RW.US,D,20251226,000000,25.04,25.1377,25,25.1377,769,0
+RW.US,D,20251229,000000,24.99,25.18,24.99,25.1037,3333,0
+RW.US,D,20251230,000000,25.01,25.1599,24.98,25.0474,962,0
+RW.US,D,20251231,000000,24.82,24.8246,24.82,24.8246,2753,0
+RW.US,D,20260102,000000,24.65,24.86,24.65,24.86,1094,0
+RW.US,D,20260105,000000,25.13,25.3599,24.4,25.3258,6622,0
+RW.US,D,20260106,000000,25.47,25.6388,25.36,25.6061,10469,0
+RW.US,D,20260107,000000,25.65,25.705,25.6135,25.6135,1869,0
+RW.US,D,20260108,000000,25.84,25.85,25.665,25.7223,38335,0
+RW.US,D,20260109,000000,26.0314,26.2065,26.0314,26.17,5226,0
+RW.US,D,20260112,000000,26.34,27,25.81,25.9951,15583,0
+RW.US,D,20260113,000000,26.05,26.05,25.5,25.9709,6808,0
+RW.US,D,20260114,000000,25.99,26.039,25.91,26.039,2789,0
+RW.US,D,20260115,000000,26.44,26.45,26.4,26.4049,1400,0
+RW.US,D,20260116,000000,26.445,26.46,26.3876,26.3876,1044,0
+RW.US,D,20260120,000000,26.1,26.11,25.9,25.915,4222,0
+RW.US,D,20260121,000000,25.88,26.097,25.85,26.097,2275,0
+RW.US,D,20260122,000000,26.06,26.0958,26.06,26.0958,2484,0
+RW.US,D,20260123,000000,25.935,26,25.8408,25.8408,7208,0
+RW.US,D,20260126,000000,25.95,25.99,25.8946,25.8946,12440,0
+RW.US,D,20260127,000000,25.7801,26.036,25.7801,25.9675,7724,0
+RW.US,D,20260128,000000,25.625,25.625,25.5209,25.5209,878,0
+RW.US,D,20260129,000000,25.32,25.426,25.01,25.4188,13827,0
+RW.US,D,20260130,000000,25.23,25.24,25.15,25.1795,2820,0
+RW.US,D,20260202,000000,25.2401,25.3714,25.19,25.3714,3379,0
+RW.US,D,20260203,000000,25.08,25.08,24.9,24.9645,921,0
+RW.US,D,20260204,000000,24.69,24.71,24.33,24.5049,10770,0
+RW.US,D,20260205,000000,24.35,24.3927,24.34,24.3927,2103,0
+RW.US,D,20260206,000000,24.64,24.7848,24.64,24.7848,1512,0
+RW.US,D,20260209,000000,24.945,25.02,24.92,24.9971,4423,0
+RW.US,D,20260210,000000,25.04,25.04,24.9194,24.9194,475,0
+RW.US,D,20260211,000000,24.99,25,24.87,24.9535,2719,0
+RW.US,D,20260212,000000,24.675,24.78,24.675,24.7344,9451,0
+RW.US,D,20260213,000000,24.94,24.97,24.72,24.7824,18113,0
+RW.US,D,20260217,000000,24.8,24.8806,24.8,24.8806,455,0
+RW.US,D,20260218,000000,25.05,25.05,25.05,25.05,306,0
diff --git a/daily/us/nyse stocks/2/saro.us.txt b/daily/us/nyse stocks/2/saro.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..93b03194dd7287a980a6b4e0a90421e439f94e85
--- /dev/null
+++ b/daily/us/nyse stocks/2/saro.us.txt	
@@ -0,0 +1,346 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SARO.US,D,20241002,000000,31,33.01,30.76,32.75,20299857,0
+SARO.US,D,20241003,000000,32.24,33.25,32.12,32.97,5358388,0
+SARO.US,D,20241004,000000,32.81,33.2,32.26,32.5,1748911,0
+SARO.US,D,20241007,000000,32.37,33.23,32.2,32.41,2532225,0
+SARO.US,D,20241008,000000,32.41,33.75,32.27,32.89,8476112,0
+SARO.US,D,20241009,000000,32.95,34.38,32.41,32.41,1788224,0
+SARO.US,D,20241010,000000,32.24,32.49,31.48,31.6,1449423,0
+SARO.US,D,20241011,000000,31.6,32.05,30.73,30.75,1540758,0
+SARO.US,D,20241014,000000,31.15,31.71,30.59,31.7,1216231,0
+SARO.US,D,20241015,000000,31.66,32.6,31.545,32.34,1396970,0
+SARO.US,D,20241016,000000,32.36,32.5899,31.43,32.08,797661,0
+SARO.US,D,20241017,000000,32.27,33,32.13,32.69,580253,0
+SARO.US,D,20241018,000000,32.5,32.58,31.3,31.52,838045,0
+SARO.US,D,20241021,000000,31.35,32.38,31.02,32.05,1140915,0
+SARO.US,D,20241022,000000,32.16,32.1898,30.88,31.17,744162,0
+SARO.US,D,20241023,000000,30.99,31.8,30.99,31.36,434396,0
+SARO.US,D,20241024,000000,31.25,32,31.11,31.17,867339,0
+SARO.US,D,20241025,000000,31.1,31.42,30,30.25,1317125,0
+SARO.US,D,20241028,000000,30,30.82,29.27,29.71,1773633,0
+SARO.US,D,20241029,000000,29.3,29.59,28.41,29.2,2339134,0
+SARO.US,D,20241030,000000,29.1,29.6,28.9753,29.39,429376,0
+SARO.US,D,20241031,000000,29.19,29.65,28.71,28.85,452956,0
+SARO.US,D,20241101,000000,29,29.2125,28.45,28.5,1388233,0
+SARO.US,D,20241104,000000,28.5,29.08,28.25,28.61,1182052,0
+SARO.US,D,20241105,000000,28.5,29.53,28.185,29.02,3160454,0
+SARO.US,D,20241106,000000,29.56,30.57,29.2,30.04,1032470,0
+SARO.US,D,20241107,000000,30.08,30.21,29.1,29.27,398942,0
+SARO.US,D,20241108,000000,29.16,30.19,28.88,29.76,652386,0
+SARO.US,D,20241111,000000,29.86,30.36,29.75,29.9,558226,0
+SARO.US,D,20241112,000000,29.95,30.03,29.12,29.32,1072696,0
+SARO.US,D,20241113,000000,29.275,29.475,28.27,29.07,1721947,0
+SARO.US,D,20241114,000000,28.32,28.92,26.96,27.1,2488129,0
+SARO.US,D,20241115,000000,27.19,28.16,26.78,28.15,1147273,0
+SARO.US,D,20241118,000000,28.17,28.71,28.01,28.53,724443,0
+SARO.US,D,20241119,000000,28.59,28.73,28,28.35,1597632,0
+SARO.US,D,20241120,000000,28.395,28.63,28,28.52,544098,0
+SARO.US,D,20241121,000000,28.415,29.23,28.32,28.88,1219138,0
+SARO.US,D,20241122,000000,28.84,29.15,28.13,28.66,1594148,0
+SARO.US,D,20241125,000000,28.48,29.3,28.32,29.24,790707,0
+SARO.US,D,20241126,000000,28.92,29.79,28.85,29.37,878049,0
+SARO.US,D,20241127,000000,29.055,29.75,28.49,28.5,896452,0
+SARO.US,D,20241129,000000,28.61,28.91,28.4,28.66,574947,0
+SARO.US,D,20241202,000000,28.825,28.825,27.75,28.05,869612,0
+SARO.US,D,20241203,000000,27.84,28.81,27.84,28.26,891917,0
+SARO.US,D,20241204,000000,28.055,28.63,27.86,28.4,414661,0
+SARO.US,D,20241205,000000,28.14,28.71,28.07,28.31,1354905,0
+SARO.US,D,20241206,000000,28.28,28.47,28,28.45,1000474,0
+SARO.US,D,20241209,000000,28.44,29,27.09,27.21,1180875,0
+SARO.US,D,20241210,000000,26.96,27.59,25.93,27,1303025,0
+SARO.US,D,20241211,000000,26.9,27.385,26.63,27.28,693026,0
+SARO.US,D,20241212,000000,27,27.19,25.55,25.61,1676853,0
+SARO.US,D,20241213,000000,25.51,26.13,25.49,26.1,1328201,0
+SARO.US,D,20241216,000000,26.32,26.87,25.9,26.19,1662698,0
+SARO.US,D,20241217,000000,26,26.15,25.43,25.43,1338357,0
+SARO.US,D,20241218,000000,25.445,25.73,24.55,24.98,2235547,0
+SARO.US,D,20241219,000000,24.91,25.32,24.58,25.01,2368495,0
+SARO.US,D,20241220,000000,25.22,26.18,24.96,26.07,12592158,0
+SARO.US,D,20241223,000000,25.7391,25.74,25.12,25.4,2729202,0
+SARO.US,D,20241224,000000,25.47,25.83,25.225,25.48,630692,0
+SARO.US,D,20241226,000000,25.38,26.33,25.35,25.5,1117571,0
+SARO.US,D,20241227,000000,25.43,25.81,25.175,25.58,1065730,0
+SARO.US,D,20241230,000000,25.33,25.56,24.81,25.37,1066772,0
+SARO.US,D,20241231,000000,25.495,25.98,24.63,24.76,1742204,0
+SARO.US,D,20250102,000000,24.965,25.37,24.53,24.54,1274750,0
+SARO.US,D,20250103,000000,24.72,24.72,24.03,24.04,1959745,0
+SARO.US,D,20250106,000000,24.16,24.16,23.6068,23.8,3133573,0
+SARO.US,D,20250107,000000,23.805,23.95,22.8,23,3527983,0
+SARO.US,D,20250108,000000,22.84,23.06,22.5,23.04,2313444,0
+SARO.US,D,20250110,000000,22.955,23.5806,22.825,23.21,2093678,0
+SARO.US,D,20250113,000000,23,23.345,22.85,23.16,2147346,0
+SARO.US,D,20250114,000000,23.37,24.165,23.01,24.01,1228077,0
+SARO.US,D,20250115,000000,24.68,24.719,24.025,24.09,1593806,0
+SARO.US,D,20250116,000000,24.32,24.62,23.81,23.82,915698,0
+SARO.US,D,20250117,000000,23.81,24.66,23.77,24.64,1398133,0
+SARO.US,D,20250121,000000,24.91,25.14,24.415,25.05,2091435,0
+SARO.US,D,20250122,000000,25.18,25.21,24.61,24.9,2043490,0
+SARO.US,D,20250123,000000,25.18,27.09,25.13,26.9,2117866,0
+SARO.US,D,20250124,000000,26.53,27.07,26.02,26.04,1317947,0
+SARO.US,D,20250127,000000,25.855,26.33,25.6501,26.13,910227,0
+SARO.US,D,20250128,000000,26.7,26.7,25.82,26.03,494786,0
+SARO.US,D,20250129,000000,26.12,26.51,25.91,26.09,730086,0
+SARO.US,D,20250130,000000,26.32,27.17,26.22,26.9,760738,0
+SARO.US,D,20250131,000000,27.18,27.28,26.7,26.84,845573,0
+SARO.US,D,20250203,000000,26.46,27.395,26.113,27.1,1001346,0
+SARO.US,D,20250204,000000,27.17,27.4,26.88,27.05,1201650,0
+SARO.US,D,20250205,000000,26.98,27.97,26.98,27.17,866901,0
+SARO.US,D,20250206,000000,27.21,27.38,26.66,27.05,966876,0
+SARO.US,D,20250207,000000,27.33,27.68,26.995,27.42,789852,0
+SARO.US,D,20250210,000000,27.12,27.46,27.03,27.35,354622,0
+SARO.US,D,20250211,000000,27.3,27.72,27.04,27.59,779823,0
+SARO.US,D,20250212,000000,27.26,27.925,27.205,27.81,585279,0
+SARO.US,D,20250213,000000,28,28.05,26.82,26.99,848837,0
+SARO.US,D,20250214,000000,27.01,27.27,25.76,26.58,968306,0
+SARO.US,D,20250218,000000,26.9,27.015,26.265,26.88,610885,0
+SARO.US,D,20250219,000000,27.02,27.23,26.64,27.1,1918504,0
+SARO.US,D,20250220,000000,27.04,27.3,26.72,27.23,645866,0
+SARO.US,D,20250221,000000,27.28,27.375,26.13,26.13,722737,0
+SARO.US,D,20250224,000000,26.03,26.46,25.805,26.24,511570,0
+SARO.US,D,20250225,000000,26.245,27.15,26.035,26.93,695507,0
+SARO.US,D,20250226,000000,27.085,27.65,26.93,27.15,697959,0
+SARO.US,D,20250227,000000,27.11,28.06,27.11,28.03,618710,0
+SARO.US,D,20250228,000000,28.007,28.365,27.81,28.23,2264833,0
+SARO.US,D,20250303,000000,28.245,28.3416,27,27.26,691309,0
+SARO.US,D,20250304,000000,27.04,27.55,26.63,26.81,826626,0
+SARO.US,D,20250305,000000,26.82,27.525,26.67,27.31,969791,0
+SARO.US,D,20250306,000000,27.15,27.28,26.52,26.64,1839829,0
+SARO.US,D,20250307,000000,26.44,26.99,25.66,26.85,1484369,0
+SARO.US,D,20250310,000000,26.565,26.99,25.915,26.3,2013548,0
+SARO.US,D,20250311,000000,25.82,28.92,25.805,28.54,3532875,0
+SARO.US,D,20250312,000000,28.745,28.86,27.44,28.06,2061582,0
+SARO.US,D,20250313,000000,28.12,29.1086,28,28.98,1658572,0
+SARO.US,D,20250314,000000,28.98,29.61,28.36,28.62,1781966,0
+SARO.US,D,20250317,000000,28.685,29.16,28.5,28.89,1435411,0
+SARO.US,D,20250318,000000,28.825,29.04,28.38,28.74,1295310,0
+SARO.US,D,20250319,000000,28.705,29.16,28.51,29.09,1764401,0
+SARO.US,D,20250320,000000,28.81,29.59,28.72,29.13,1405273,0
+SARO.US,D,20250321,000000,29.105,29.1961,28.39,28.59,6668204,0
+SARO.US,D,20250324,000000,27.64,28.92,27.25,28.74,1909327,0
+SARO.US,D,20250325,000000,28.51,29.99,28.2,29.32,2804758,0
+SARO.US,D,20250326,000000,28.25,28.51,27.74,27.74,19158462,0
+SARO.US,D,20250327,000000,27.695,28.29,27.5,28.04,8731442,0
+SARO.US,D,20250328,000000,27.86,28.16,27.14,27.18,7988654,0
+SARO.US,D,20250331,000000,26.28,27.13,26.21,26.64,4349845,0
+SARO.US,D,20250401,000000,26.81,27.19,26.44,26.81,4203709,0
+SARO.US,D,20250402,000000,26.345,27.35,26.29,27.19,4592698,0
+SARO.US,D,20250403,000000,26.33,26.71,24.9807,25.6,4869983,0
+SARO.US,D,20250404,000000,24.72,24.86,23.05,23.13,8416030,0
+SARO.US,D,20250407,000000,22.17,23.68,21.31,22.56,5363592,0
+SARO.US,D,20250408,000000,23.65,23.93,21.85,22.23,3274166,0
+SARO.US,D,20250409,000000,22.34,25.68,22,25.27,6032898,0
+SARO.US,D,20250410,000000,25.04,25.04,23.91,24.53,3072221,0
+SARO.US,D,20250411,000000,24.83,24.9,23.91,24.5,2660970,0
+SARO.US,D,20250414,000000,24.94,25.19,24.59,25.05,2040329,0
+SARO.US,D,20250415,000000,25.23,25.66,25.18,25.62,1946548,0
+SARO.US,D,20250416,000000,25.66,25.73,25.04,25.26,2209738,0
+SARO.US,D,20250417,000000,25.53,25.9199,25.27,25.48,1301347,0
+SARO.US,D,20250421,000000,25.28,25.51,24.05,24.22,2787153,0
+SARO.US,D,20250422,000000,24.88,24.91,24.24,24.87,1288085,0
+SARO.US,D,20250423,000000,25.92,26.2,25.21,25.55,1844874,0
+SARO.US,D,20250424,000000,25.52,26.47,25.35,26.26,752137,0
+SARO.US,D,20250425,000000,26.34,26.52,26,26.48,1238875,0
+SARO.US,D,20250428,000000,26.75,26.83,26.25,26.78,953769,0
+SARO.US,D,20250429,000000,26.685,27.09,26.52,26.93,3228133,0
+SARO.US,D,20250430,000000,26.76,27.09,26.2,27.02,1115253,0
+SARO.US,D,20250501,000000,26.91,27.59,26.9,27.11,1434384,0
+SARO.US,D,20250502,000000,27.585,28.01,27.45,27.89,943762,0
+SARO.US,D,20250505,000000,27.82,28.1,27.6,27.66,942800,0
+SARO.US,D,20250506,000000,27.56,27.765,27.18,27.25,1097078,0
+SARO.US,D,20250507,000000,27.39,27.6,26.9,27.12,1257013,0
+SARO.US,D,20250508,000000,27.375,28.12,27.375,27.85,1155126,0
+SARO.US,D,20250509,000000,28.14,28.14,27.43,27.8,2915853,0
+SARO.US,D,20250512,000000,28.75,28.99,28.03,28.6,3044948,0
+SARO.US,D,20250513,000000,28.51,30.2,27.5,29.85,3359769,0
+SARO.US,D,20250514,000000,29.83,30.59,29.51,30.2,2244411,0
+SARO.US,D,20250515,000000,30.165,30.5,29.84,30.21,1855282,0
+SARO.US,D,20250516,000000,30.08,30.33,29.82,29.95,1232341,0
+SARO.US,D,20250519,000000,29.56,30.074,29.54,29.93,1445883,0
+SARO.US,D,20250520,000000,28.99,29.56,28.89,29,2300653,0
+SARO.US,D,20250521,000000,29.05,29.16,27.93,28.38,2816101,0
+SARO.US,D,20250522,000000,28.16,28.36,27.75,28,14141222,0
+SARO.US,D,20250523,000000,27.74,28.3199,27.61,28.16,7277174,0
+SARO.US,D,20250527,000000,28.73,28.88,28.25,28.68,3857397,0
+SARO.US,D,20250528,000000,28.71,28.855,28.335,28.83,2866043,0
+SARO.US,D,20250529,000000,28.89,29.04,28.44,29.02,2359850,0
+SARO.US,D,20250530,000000,28.95,29.36,28.79,29.33,1948345,0
+SARO.US,D,20250602,000000,29.085,29.64,28.875,29.64,1621761,0
+SARO.US,D,20250603,000000,29.81,29.94,29.36,29.73,2820495,0
+SARO.US,D,20250604,000000,29.56,30,29.56,29.83,1887316,0
+SARO.US,D,20250605,000000,29.86,30.01,29.68,29.7,2316277,0
+SARO.US,D,20250606,000000,29.92,30.58,29.84,30.53,3430535,0
+SARO.US,D,20250609,000000,30.61,30.93,30.18,30.75,1918614,0
+SARO.US,D,20250610,000000,30.98,31.07,30.69,30.77,1474741,0
+SARO.US,D,20250611,000000,30.82,30.94,30.06,30.74,1474145,0
+SARO.US,D,20250612,000000,30.45,30.9,30.38,30.77,2470488,0
+SARO.US,D,20250613,000000,30.385,30.99,30.25,30.41,2362208,0
+SARO.US,D,20250616,000000,30.77,31,30.44,30.5,1830772,0
+SARO.US,D,20250617,000000,30.69,30.7,30.18,30.2,1255561,0
+SARO.US,D,20250618,000000,30.17,30.45,29.66,29.73,2511726,0
+SARO.US,D,20250620,000000,29.805,29.89,29.1,29.2,5803970,0
+SARO.US,D,20250623,000000,29.25,30.025,29,29.96,2616444,0
+SARO.US,D,20250624,000000,29.925,30.265,29.42,30.13,1790963,0
+SARO.US,D,20250625,000000,30.255,30.29,30.015,30.16,1500394,0
+SARO.US,D,20250626,000000,30.51,31.175,30.305,30.77,3223086,0
+SARO.US,D,20250627,000000,30.98,31.7,30.73,31.63,7006103,0
+SARO.US,D,20250630,000000,31.8,31.97,31.46,31.65,3700061,0
+SARO.US,D,20250701,000000,31.34,31.85,30.51,30.62,3328699,0
+SARO.US,D,20250702,000000,30.754,30.97,30.31,30.97,4934028,0
+SARO.US,D,20250703,000000,30.96,31.23,30.83,30.88,1353275,0
+SARO.US,D,20250707,000000,30.77,31.18,30.55,30.77,3204597,0
+SARO.US,D,20250708,000000,30.8,30.935,30.2122,30.45,2840959,0
+SARO.US,D,20250709,000000,30.83,30.86,29.9801,30.06,3606792,0
+SARO.US,D,20250710,000000,30.95,30.95,29.92,30.01,1268686,0
+SARO.US,D,20250711,000000,29.76,30.12,29.6,29.84,1261684,0
+SARO.US,D,20250714,000000,29.93,30.74,29.7,30.56,1316365,0
+SARO.US,D,20250715,000000,30.6,30.83,30.16,30.17,1972754,0
+SARO.US,D,20250716,000000,30.21,30.4,29.97,30.27,2569603,0
+SARO.US,D,20250717,000000,30.5,30.93,30.22,30.77,1187606,0
+SARO.US,D,20250718,000000,30.71,30.99,30.38,30.4,1214946,0
+SARO.US,D,20250721,000000,30.4,30.43,29.76,29.76,1452097,0
+SARO.US,D,20250722,000000,29.3236,29.79,28.65,28.87,1776106,0
+SARO.US,D,20250723,000000,29.115,29.31,28.66,28.74,1665272,0
+SARO.US,D,20250724,000000,28.69,28.785,28.24,28.35,1331595,0
+SARO.US,D,20250725,000000,28.545,28.545,28.03,28.25,1115497,0
+SARO.US,D,20250728,000000,28.39,28.48,27.9,28.19,1052596,0
+SARO.US,D,20250729,000000,28.49,28.61,27.88,28.08,1192172,0
+SARO.US,D,20250730,000000,28.465,28.5,28,28.18,1850817,0
+SARO.US,D,20250731,000000,28.11,28.68,27.795,28.55,1897612,0
+SARO.US,D,20250801,000000,28.125,28.355,27.45,27.86,1620823,0
+SARO.US,D,20250804,000000,28.46,28.79,28.16,28.4,2252069,0
+SARO.US,D,20250805,000000,28.545,28.76,28.06,28.22,1374908,0
+SARO.US,D,20250806,000000,28.38,28.47,27.96,28.11,1062739,0
+SARO.US,D,20250807,000000,28.185,28.44,27.903,28.19,1054240,0
+SARO.US,D,20250808,000000,28.35,28.53,27.57,27.57,1492222,0
+SARO.US,D,20250811,000000,27.94,28.42,27.57,28.31,2057181,0
+SARO.US,D,20250812,000000,28.2501,28.99,28.2501,28.67,1580910,0
+SARO.US,D,20250813,000000,28.83,28.92,27.52,28.16,2603199,0
+SARO.US,D,20250814,000000,26.91,27.49,25.77,27.02,5291776,0
+SARO.US,D,20250815,000000,27.03,27.22,26.525,26.55,1627864,0
+SARO.US,D,20250818,000000,26.7089,26.975,26.545,26.57,1498525,0
+SARO.US,D,20250819,000000,26.57,26.68,26.23,26.49,1367091,0
+SARO.US,D,20250820,000000,26.73,26.73,26.05,26.64,1477555,0
+SARO.US,D,20250821,000000,26.5,26.96,26.475,26.87,1606557,0
+SARO.US,D,20250822,000000,27.03,27.7,26.91,27.23,2542205,0
+SARO.US,D,20250825,000000,27.335,27.54,26.86,26.91,1102473,0
+SARO.US,D,20250826,000000,27.1,27.32,26.91,27.29,1788752,0
+SARO.US,D,20250827,000000,27.315,27.51,26.88,26.98,1069190,0
+SARO.US,D,20250828,000000,27.12,27.12,26.81,26.96,750833,0
+SARO.US,D,20250829,000000,26.82,26.91,26.37,26.49,884503,0
+SARO.US,D,20250902,000000,26.56,26.73,25.81,26.67,1274864,0
+SARO.US,D,20250903,000000,26.705,26.92,26.47,26.69,1313434,0
+SARO.US,D,20250904,000000,26.785,27.59,26.65,27.48,2645544,0
+SARO.US,D,20250905,000000,27.625,27.79,26.32,26.55,2120777,0
+SARO.US,D,20250908,000000,26.88,27.1,26.75,26.91,1338898,0
+SARO.US,D,20250909,000000,26.8,26.87,26.5293,26.64,1154220,0
+SARO.US,D,20250910,000000,26.735,26.96,26.6,26.96,1534336,0
+SARO.US,D,20250911,000000,27.01,27.48,26.91,27.35,1298068,0
+SARO.US,D,20250912,000000,27.835,27.99,27.12,27.16,923908,0
+SARO.US,D,20250915,000000,27.16,27.4138,26.9,27.02,1381063,0
+SARO.US,D,20250916,000000,27.225,27.51,27.06,27.31,1310407,0
+SARO.US,D,20250917,000000,27.515,27.83,27.16,27.52,2310698,0
+SARO.US,D,20250918,000000,27.685,28.16,27.22,27.95,1390064,0
+SARO.US,D,20250919,000000,27.91,28,27.43,27.58,3087158,0
+SARO.US,D,20250922,000000,27.55,27.84,27.38,27.78,1161100,0
+SARO.US,D,20250923,000000,27.884,28.35,26.89,26.92,1737597,0
+SARO.US,D,20250924,000000,27.395,27.395,26.165,26.18,1411604,0
+SARO.US,D,20250925,000000,26.045,26.31,25.7736,26.21,1238012,0
+SARO.US,D,20250926,000000,26.52,26.985,26.39,26.73,1735881,0
+SARO.US,D,20250929,000000,26.7496,26.949,26.325,26.46,2170939,0
+SARO.US,D,20250930,000000,26.61,27.4205,26.42,27.29,2629034,0
+SARO.US,D,20251001,000000,27.165,27.6,27,27.45,5054870,0
+SARO.US,D,20251002,000000,27.46,27.67,27.065,27.34,3267456,0
+SARO.US,D,20251003,000000,27.345,27.38,26.56,26.6,1251471,0
+SARO.US,D,20251006,000000,26.8,26.91,26.49,26.51,1314300,0
+SARO.US,D,20251007,000000,26.59,26.795,26.23,26.55,1174400,0
+SARO.US,D,20251008,000000,26.635,27.19,26.55,27.17,919329,0
+SARO.US,D,20251009,000000,27.165,27.29,26.65,26.79,1005162,0
+SARO.US,D,20251010,000000,27.12,27.22,26.23,26.42,1373144,0
+SARO.US,D,20251013,000000,26.75,28.3199,26.32,27.51,3440955,0
+SARO.US,D,20251014,000000,27.61,28.88,27.11,28.64,2307226,0
+SARO.US,D,20251015,000000,29.12,29.64,27.72,28.33,2676635,0
+SARO.US,D,20251016,000000,28.61,28.738,27.71,27.9,2284115,0
+SARO.US,D,20251017,000000,27.73,27.94,26.9,27.28,1679235,0
+SARO.US,D,20251020,000000,27.45,27.75,27.2,27.57,1330971,0
+SARO.US,D,20251021,000000,27.725,28.46,27.7,28.4,1181311,0
+SARO.US,D,20251022,000000,28.345,28.52,27.87,27.98,1249077,0
+SARO.US,D,20251023,000000,27.98,29.025,27.844,28.93,1490351,0
+SARO.US,D,20251024,000000,29.36,29.39,28.85,28.94,1947866,0
+SARO.US,D,20251027,000000,29.17,29.31,28.7012,28.86,1681771,0
+SARO.US,D,20251028,000000,28.86,29.09,28.24,28.53,1638389,0
+SARO.US,D,20251029,000000,28.4846,28.85,28.16,28.63,1385403,0
+SARO.US,D,20251030,000000,28.42,29.2,28.32,28.55,1544876,0
+SARO.US,D,20251031,000000,28.545,29.01,28.37,28.89,1396633,0
+SARO.US,D,20251103,000000,28.88,29,27.978,28.46,1378615,0
+SARO.US,D,20251104,000000,28,28.37,27.44,27.5,3477465,0
+SARO.US,D,20251105,000000,27.36,27.5,26.865,27.29,1453471,0
+SARO.US,D,20251106,000000,27.305,27.385,26.73,26.84,998319,0
+SARO.US,D,20251107,000000,26.7,26.85,26.01,26.84,2520772,0
+SARO.US,D,20251110,000000,27.22,27.64,26.9,27.54,2367416,0
+SARO.US,D,20251111,000000,28.05,28.37,27.062,27.27,2320935,0
+SARO.US,D,20251112,000000,27.27,27.51,26.25,26.36,1364773,0
+SARO.US,D,20251113,000000,26.305,26.7657,25.42,25.58,1588683,0
+SARO.US,D,20251114,000000,25,25.695,24.79,25.62,2130269,0
+SARO.US,D,20251117,000000,25.4701,25.66,24.51,24.66,2163973,0
+SARO.US,D,20251118,000000,24.87,24.98,24.25,24.49,1470420,0
+SARO.US,D,20251119,000000,24.7,25.319,24.37,25.19,1761277,0
+SARO.US,D,20251120,000000,25.66,25.795,24.24,24.27,1174862,0
+SARO.US,D,20251121,000000,24.555,24.86,23.97,24.74,1402432,0
+SARO.US,D,20251124,000000,24.82,25.09,24.545,25.05,1211257,0
+SARO.US,D,20251125,000000,25.17,25.335,24.76,25.15,1473496,0
+SARO.US,D,20251126,000000,25.2101,25.74,25.21,25.64,1327400,0
+SARO.US,D,20251128,000000,25.71,26.15,25.46,26.12,561766,0
+SARO.US,D,20251201,000000,25.6601,25.92,25.07,25.13,1355303,0
+SARO.US,D,20251202,000000,25.345,25.72,25.255,25.47,1083381,0
+SARO.US,D,20251203,000000,25.5,25.89,25.305,25.89,1706487,0
+SARO.US,D,20251204,000000,25.86,26.765,25.86,26.61,1253211,0
+SARO.US,D,20251205,000000,26.4,26.65,26.02,26.56,1229527,0
+SARO.US,D,20251208,000000,26.81,26.89,26.44,26.6,2143846,0
+SARO.US,D,20251209,000000,26.66,27.26,26.66,26.84,1829144,0
+SARO.US,D,20251210,000000,28,28.13,26.65,27.41,2130467,0
+SARO.US,D,20251211,000000,27.19,27.785,27.105,27.51,954415,0
+SARO.US,D,20251212,000000,27.325,28.1,27.28,27.8,2018837,0
+SARO.US,D,20251215,000000,27.99,28.1,27.121,27.4,1250647,0
+SARO.US,D,20251216,000000,27.63,27.66,26.98,27.42,1057744,0
+SARO.US,D,20251217,000000,27.65,27.79,26.9,27.1,1786112,0
+SARO.US,D,20251218,000000,27.415,28.225,27.3586,27.93,1709508,0
+SARO.US,D,20251219,000000,28.165,28.83,28.05,28.66,2794855,0
+SARO.US,D,20251222,000000,28.8,29.55,28.58,29.54,1300248,0
+SARO.US,D,20251223,000000,29.36,29.65,29.23,29.4,878379,0
+SARO.US,D,20251224,000000,29.43,29.6,29.24,29.41,496051,0
+SARO.US,D,20251226,000000,29.36,29.5,29.1,29.16,627071,0
+SARO.US,D,20251229,000000,29.12,29.215,28.82,29,872027,0
+SARO.US,D,20251230,000000,29.03,29.05,28.65,28.79,1836606,0
+SARO.US,D,20251231,000000,28.895,28.97,28.51,28.68,1527806,0
+SARO.US,D,20260102,000000,28.74,29.759,28.62,29.64,1471925,0
+SARO.US,D,20260105,000000,29.795,30.5,29.79,30.37,2588457,0
+SARO.US,D,20260106,000000,30.37,30.7,30.0182,30.38,3086319,0
+SARO.US,D,20260107,000000,30.38,30.76,30,30.36,1627964,0
+SARO.US,D,20260108,000000,30.59,31.0498,30.02,30.64,1791556,0
+SARO.US,D,20260109,000000,30.795,31.36,30.51,30.78,1335067,0
+SARO.US,D,20260112,000000,30.77,32.08,30.77,31.88,1934083,0
+SARO.US,D,20260113,000000,32,32.61,32,32.43,2164272,0
+SARO.US,D,20260114,000000,32.47,32.69,31.83,32.43,1540442,0
+SARO.US,D,20260115,000000,32.76,32.97,32.41,32.55,1802566,0
+SARO.US,D,20260116,000000,32.5,32.695,32.11,32.48,2430289,0
+SARO.US,D,20260120,000000,34.32,34.48,32,32.03,7759376,0
+SARO.US,D,20260121,000000,32.26,32.49,31.22,31.93,21684796,0
+SARO.US,D,20260122,000000,32.06,32.43,31.75,32.35,3112172,0
+SARO.US,D,20260123,000000,32.5,33.07,32.33,32.97,3225887,0
+SARO.US,D,20260126,000000,32.975,33.0501,32.27,32.72,1913557,0
+SARO.US,D,20260127,000000,32.845,33.46,32.69,33.12,1333600,0
+SARO.US,D,20260128,000000,31.94,32.18,31.54,31.59,22705976,0
+SARO.US,D,20260129,000000,31.93,32.205,31.1,31.18,18898392,0
+SARO.US,D,20260130,000000,30.9,31.24,30.77,30.89,6005559,0
+SARO.US,D,20260202,000000,30.1747,31.195,30.1747,30.94,7332394,0
+SARO.US,D,20260203,000000,31.01,31.1,29.89,30.53,3380062,0
+SARO.US,D,20260204,000000,30.78,30.78,29.19,29.9,5176606,0
+SARO.US,D,20260205,000000,29.605,29.8502,28.63,29.51,4979534,0
+SARO.US,D,20260206,000000,30.04,30.64,29.93,30.57,3153607,0
+SARO.US,D,20260209,000000,30.62,31.02,30.47,30.93,2554504,0
+SARO.US,D,20260210,000000,30.97,31.14,30.595,30.7,2392828,0
+SARO.US,D,20260211,000000,30.84,31.02,29.695,29.89,2412222,0
+SARO.US,D,20260212,000000,30.11,30.95,29.79,30.02,3299645,0
+SARO.US,D,20260213,000000,30.23,30.95,30.145,30.57,2469797,0
+SARO.US,D,20260217,000000,30.675,31.25,30.42,31.04,2568312,0
+SARO.US,D,20260218,000000,31.0601,31.77,31.0601,31.26,1809110,0
diff --git a/daily/us/nyse stocks/2/sgvt.us.txt b/daily/us/nyse stocks/2/sgvt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c285e1b451e069a262ea4227d77a87ae0f99eab1
--- /dev/null
+++ b/daily/us/nyse stocks/2/sgvt.us.txt	
@@ -0,0 +1,172 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SGVT.US,D,20250613,000000,100.02,100.04,100.02,100.04,34939,0
+SGVT.US,D,20250616,000000,100.05,100.06,100.035,100.04,9684,0
+SGVT.US,D,20250617,000000,100.06,100.07,100.06,100.0665,9934,0
+SGVT.US,D,20250618,000000,100.0748,100.08,100.0745,100.08,11831,0
+SGVT.US,D,20250620,000000,100.1052,100.12,100.1,100.12,37923,0
+SGVT.US,D,20250623,000000,100.1401,100.15,100.1255,100.1334,31206,0
+SGVT.US,D,20250624,000000,100.14,100.16,100.1306,100.1563,34668,0
+SGVT.US,D,20250625,000000,100.1634,100.17,100.15,100.165,29593,0
+SGVT.US,D,20250626,000000,100.18,100.2,100.17,100.1791,15935,0
+SGVT.US,D,20250627,000000,100.209,100.21,100.1901,100.205,39835,0
+SGVT.US,D,20250630,000000,100.23,100.23,100.21,100.215,42402,0
+SGVT.US,D,20250701,000000,100.12,100.22,100.0801,100.095,55421,0
+SGVT.US,D,20250702,000000,100.1,100.12,100.09,100.115,22338,0
+SGVT.US,D,20250703,000000,100.1166,100.14,100.1166,100.14,21989,0
+SGVT.US,D,20250707,000000,100.17,100.17,100.15,100.15,49479,0
+SGVT.US,D,20250708,000000,100.17,100.19,100.16,100.1861,73728,0
+SGVT.US,D,20250709,000000,100.16,100.19,100.16,100.18,12045,0
+SGVT.US,D,20250710,000000,100.2,100.2199,100.17,100.21,32785,0
+SGVT.US,D,20250711,000000,100.195,100.22,100.181,100.22,19415,0
+SGVT.US,D,20250714,000000,100.215,100.25,100.21,100.24,56215,0
+SGVT.US,D,20250715,000000,100.25,100.25,100.2401,100.245,22324,0
+SGVT.US,D,20250716,000000,100.26,100.269,100.23,100.269,33766,0
+SGVT.US,D,20250717,000000,100.26,100.28,100.24,100.27,18632,0
+SGVT.US,D,20250718,000000,100.29,100.3,100.27,100.295,35572,0
+SGVT.US,D,20250721,000000,100.31,100.33,100.2899,100.32,40609,0
+SGVT.US,D,20250722,000000,100.33,100.33,100.3,100.32,19331,0
+SGVT.US,D,20250723,000000,100.3235,100.34,100.31,100.335,38140,0
+SGVT.US,D,20250724,000000,100.35,100.37,100.3263,100.35,45987,0
+SGVT.US,D,20250725,000000,100.3552,100.37,100.35,100.37,40075,0
+SGVT.US,D,20250728,000000,100.3948,100.4,100.37,100.38,20126,0
+SGVT.US,D,20250729,000000,100.39,100.4,100.38,100.395,12816,0
+SGVT.US,D,20250730,000000,100.391,100.42,100.391,100.405,22185,0
+SGVT.US,D,20250731,000000,100.4142,100.42,100.4,100.41,36310,0
+SGVT.US,D,20250801,000000,100.17,100.1967,100.16,100.19,48890,0
+SGVT.US,D,20250804,000000,100.209,100.21,100.2012,100.2088,33585,0
+SGVT.US,D,20250805,000000,100.22,100.23,100.2101,100.215,24822,0
+SGVT.US,D,20250806,000000,100.24,100.24,100.21,100.225,28407,0
+SGVT.US,D,20250807,000000,100.24,100.25,100.24,100.24,68604,0
+SGVT.US,D,20250808,000000,100.2595,100.27,100.23,100.27,121993,0
+SGVT.US,D,20250811,000000,100.27,100.3,100.27,100.3,92272,0
+SGVT.US,D,20250812,000000,100.299,100.3,100.2833,100.2953,63728,0
+SGVT.US,D,20250813,000000,100.315,100.32,100.31,100.31,56828,0
+SGVT.US,D,20250814,000000,100.3061,100.33,100.3061,100.33,58932,0
+SGVT.US,D,20250815,000000,100.3587,100.36,100.35,100.36,48041,0
+SGVT.US,D,20250818,000000,100.3603,100.37,100.3557,100.365,36217,0
+SGVT.US,D,20250819,000000,100.3772,100.38,100.37,100.379,31492,0
+SGVT.US,D,20250820,000000,100.3801,100.4,100.3801,100.39,40141,0
+SGVT.US,D,20250821,000000,100.3951,100.4,100.39,100.4,65458,0
+SGVT.US,D,20250822,000000,100.45,100.47,100.43,100.45,61211,0
+SGVT.US,D,20250825,000000,100.4597,100.46,100.44,100.455,78589,0
+SGVT.US,D,20250826,000000,100.455,100.46,100.4501,100.46,82631,0
+SGVT.US,D,20250827,000000,100.47,100.47,100.46,100.47,79798,0
+SGVT.US,D,20250828,000000,100.475,100.49,100.47,100.4895,95445,0
+SGVT.US,D,20250829,000000,100.54,100.55,100.5218,100.54,94194,0
+SGVT.US,D,20250902,000000,100.32,100.425,100.3,100.32,137019,0
+SGVT.US,D,20250903,000000,100.32,100.32,100.31,100.3181,139243,0
+SGVT.US,D,20250904,000000,100.3201,100.35,100.32,100.35,152720,0
+SGVT.US,D,20250905,000000,100.37,100.3799,100.355,100.375,163553,0
+SGVT.US,D,20250908,000000,100.389,100.39,100.3601,100.385,89299,0
+SGVT.US,D,20250909,000000,100.39,100.39,100.3801,100.39,99193,0
+SGVT.US,D,20250910,000000,100.395,100.4,100.39,100.395,104684,0
+SGVT.US,D,20250911,000000,100.415,100.42,100.4034,100.415,127939,0
+SGVT.US,D,20250912,000000,100.43,100.46,100.43,100.455,91210,0
+SGVT.US,D,20250915,000000,100.46,100.46,100.45,100.455,133271,0
+SGVT.US,D,20250916,000000,100.4688,100.48,100.4601,100.47,120579,0
+SGVT.US,D,20250917,000000,100.48,100.49,100.4701,100.485,77633,0
+SGVT.US,D,20250918,000000,100.5,100.5,100.49,100.49,105337,0
+SGVT.US,D,20250919,000000,100.52,100.54,100.52,100.53,76337,0
+SGVT.US,D,20250922,000000,100.539,100.54,100.53,100.54,169645,0
+SGVT.US,D,20250923,000000,100.5411,100.55,100.54,100.545,81895,0
+SGVT.US,D,20250924,000000,100.5584,100.56,100.55,100.555,63031,0
+SGVT.US,D,20250925,000000,100.5601,100.57,100.5601,100.5606,89239,0
+SGVT.US,D,20250926,000000,100.595,100.6,100.59,100.6,68144,0
+SGVT.US,D,20250929,000000,100.605,100.61,100.6,100.61,136421,0
+SGVT.US,D,20250930,000000,100.6109,100.62,100.61,100.62,137902,0
+SGVT.US,D,20251001,000000,100.3651,100.38,100.365,100.38,120711,0
+SGVT.US,D,20251002,000000,100.39,100.39,100.38,100.39,279178,0
+SGVT.US,D,20251003,000000,100.4144,100.42,100.4,100.415,183467,0
+SGVT.US,D,20251006,000000,100.4194,100.43,100.411,100.42,153189,0
+SGVT.US,D,20251007,000000,100.4301,100.44,100.43,100.44,130338,0
+SGVT.US,D,20251008,000000,100.4387,100.46,100.4387,100.46,378974,0
+SGVT.US,D,20251009,000000,100.4502,100.46,100.45,100.459,118790,0
+SGVT.US,D,20251010,000000,100.5001,100.51,100.49,100.51,196259,0
+SGVT.US,D,20251013,000000,100.507,100.51,100.48,100.51,157469,0
+SGVT.US,D,20251014,000000,100.51,100.52,100.5,100.5,179538,0
+SGVT.US,D,20251015,000000,100.51,100.53,100.51,100.525,113499,0
+SGVT.US,D,20251016,000000,100.5342,100.54,100.52,100.53,185226,0
+SGVT.US,D,20251017,000000,100.56,100.58,100.55,100.575,169866,0
+SGVT.US,D,20251020,000000,100.5789,100.58,100.57,100.57,172553,0
+SGVT.US,D,20251021,000000,100.58,100.59,100.57,100.58,113446,0
+SGVT.US,D,20251022,000000,100.595,100.6,100.58,100.59,121297,0
+SGVT.US,D,20251023,000000,100.6001,100.61,100.6,100.61,195051,0
+SGVT.US,D,20251024,000000,100.634,100.65,100.63,100.65,116891,0
+SGVT.US,D,20251027,000000,100.6485,100.65,100.64,100.64,104677,0
+SGVT.US,D,20251028,000000,100.6693,100.67,100.65,100.66,180199,0
+SGVT.US,D,20251029,000000,100.68,100.68,100.66,100.66,197153,0
+SGVT.US,D,20251030,000000,100.685,100.69,100.67,100.675,96388,0
+SGVT.US,D,20251031,000000,100.71,100.72,100.71,100.71,155027,0
+SGVT.US,D,20251103,000000,100.43,100.45,100.42,100.44,258072,0
+SGVT.US,D,20251104,000000,100.44,100.45,100.44,100.44,112981,0
+SGVT.US,D,20251105,000000,100.46,100.46,100.45,100.45,121178,0
+SGVT.US,D,20251106,000000,100.4713,100.4775,100.46,100.46,129112,0
+SGVT.US,D,20251107,000000,100.4999,100.5,100.49,100.5,176777,0
+SGVT.US,D,20251110,000000,100.52,100.53,100.51,100.52,210776,0
+SGVT.US,D,20251111,000000,100.53,100.5472,100.52,100.5472,114950,0
+SGVT.US,D,20251112,000000,100.5254,100.55,100.51,100.52,313060,0
+SGVT.US,D,20251113,000000,100.535,100.54,100.53,100.53,136745,0
+SGVT.US,D,20251114,000000,100.565,100.57,100.56,100.57,163793,0
+SGVT.US,D,20251117,000000,100.57,100.59,100.57,100.57,152711,0
+SGVT.US,D,20251118,000000,100.59,100.6,100.58,100.59,147366,0
+SGVT.US,D,20251119,000000,100.605,100.61,100.59,100.6,137982,0
+SGVT.US,D,20251120,000000,100.615,100.62,100.6,100.6,154926,0
+SGVT.US,D,20251121,000000,100.64,100.65,100.63,100.64,322022,0
+SGVT.US,D,20251124,000000,100.65,100.66,100.64,100.65,294851,0
+SGVT.US,D,20251125,000000,100.665,100.67,100.66,100.66,125042,0
+SGVT.US,D,20251126,000000,100.675,100.69,100.67,100.68,272800,0
+SGVT.US,D,20251128,000000,100.7,100.71,100.69,100.71,116957,0
+SGVT.US,D,20251201,000000,100.4658,100.47,100.45,100.46,251591,0
+SGVT.US,D,20251202,000000,100.47,100.48,100.47,100.47,124434,0
+SGVT.US,D,20251203,000000,100.4852,100.49,100.48,100.48,113052,0
+SGVT.US,D,20251204,000000,100.5,100.51,100.49,100.5,180195,0
+SGVT.US,D,20251205,000000,100.53,100.53,100.52,100.53,170403,0
+SGVT.US,D,20251208,000000,100.525,100.53,100.52,100.53,250881,0
+SGVT.US,D,20251209,000000,100.54,100.55,100.54,100.55,126930,0
+SGVT.US,D,20251210,000000,100.56,100.56,100.55,100.55,139075,0
+SGVT.US,D,20251211,000000,100.5653,100.57,100.56,100.56,126435,0
+SGVT.US,D,20251212,000000,100.59,100.6,100.59,100.6,249193,0
+SGVT.US,D,20251215,000000,100.61,100.61,100.6,100.61,185309,0
+SGVT.US,D,20251216,000000,100.6169,100.62,100.61,100.62,282035,0
+SGVT.US,D,20251217,000000,100.62,100.64,100.62,100.63,84173,0
+SGVT.US,D,20251218,000000,100.635,100.64,100.63,100.64,222373,0
+SGVT.US,D,20251219,000000,100.375,100.38,100.37,100.38,253460,0
+SGVT.US,D,20251222,000000,100.4,100.4,100.38,100.4,246407,0
+SGVT.US,D,20251223,000000,100.395,100.42,100.39,100.41,216112,0
+SGVT.US,D,20251224,000000,100.415,100.43,100.41,100.42,192443,0
+SGVT.US,D,20251226,000000,100.44,100.46,100.43,100.46,248823,0
+SGVT.US,D,20251229,000000,100.45,100.46,100.44,100.46,232457,0
+SGVT.US,D,20251230,000000,100.465,100.48,100.46,100.46,216779,0
+SGVT.US,D,20251231,000000,100.484,100.5,100.48,100.485,575144,0
+SGVT.US,D,20260102,000000,100.5174,100.52,100.51,100.515,191357,0
+SGVT.US,D,20260105,000000,100.53,100.54,100.52,100.525,213550,0
+SGVT.US,D,20260106,000000,100.5379,100.54,100.53,100.535,688017,0
+SGVT.US,D,20260107,000000,100.545,100.55,100.54,100.54,420849,0
+SGVT.US,D,20260108,000000,100.5442,100.56,100.54,100.55,191157,0
+SGVT.US,D,20260109,000000,100.58,100.59,100.58,100.59,167244,0
+SGVT.US,D,20260112,000000,100.585,100.59,100.58,100.585,182557,0
+SGVT.US,D,20260113,000000,100.595,100.6,100.59,100.6,144110,0
+SGVT.US,D,20260114,000000,100.605,100.61,100.6,100.6,208669,0
+SGVT.US,D,20260115,000000,100.62,100.62,100.61,100.615,254180,0
+SGVT.US,D,20260116,000000,100.645,100.65,100.64,100.64,159236,0
+SGVT.US,D,20260120,000000,100.655,100.66,100.65,100.65,274708,0
+SGVT.US,D,20260121,000000,100.655,100.67,100.6541,100.66,230830,0
+SGVT.US,D,20260122,000000,100.665,100.69,100.66,100.67,226316,0
+SGVT.US,D,20260123,000000,100.7,100.71,100.69,100.7,490429,0
+SGVT.US,D,20260126,000000,100.71,100.72,100.7,100.7,326226,0
+SGVT.US,D,20260127,000000,100.715,100.72,100.71,100.72,265057,0
+SGVT.US,D,20260128,000000,100.73,100.73,100.72,100.73,88438,0
+SGVT.US,D,20260129,000000,100.735,100.74,100.73,100.74,235117,0
+SGVT.US,D,20260130,000000,100.765,100.77,100.76,100.77,213885,0
+SGVT.US,D,20260202,000000,100.455,100.46,100.45,100.45,238734,0
+SGVT.US,D,20260203,000000,100.475,100.48,100.46,100.46,222791,0
+SGVT.US,D,20260204,000000,100.475,100.5355,100.47,100.48,200753,0
+SGVT.US,D,20260205,000000,100.485,100.49,100.48,100.485,175663,0
+SGVT.US,D,20260206,000000,100.5175,100.52,100.51,100.515,216850,0
+SGVT.US,D,20260209,000000,100.525,100.53,100.52,100.52,179692,0
+SGVT.US,D,20260210,000000,100.535,100.55,100.53,100.53,281922,0
+SGVT.US,D,20260211,000000,100.55,100.56,100.54,100.55,117599,0
+SGVT.US,D,20260212,000000,100.555,100.56,100.54,100.54,347264,0
+SGVT.US,D,20260213,000000,100.5827,100.6,100.58,100.58,175035,0
+SGVT.US,D,20260217,000000,100.595,100.6,100.59,100.6,288333,0
+SGVT.US,D,20260218,000000,100.605,100.61,100.6,100.6,116016,0
diff --git a/daily/us/nyse stocks/2/sheh.us.txt b/daily/us/nyse stocks/2/sheh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..72f7d4eb13089f0dbaa395c5c681d6ae21a736da
--- /dev/null
+++ b/daily/us/nyse stocks/2/sheh.us.txt	
@@ -0,0 +1,334 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SHEH.US,D,20241008,000000,50.25,50.25,50.0052,50.0081,812,0
+SHEH.US,D,20241009,000000,49.8801,50.02,49.8801,50.02,767,0
+SHEH.US,D,20241010,000000,50.3392,50.3921,50.3392,50.3921,152,0
+SHEH.US,D,20241011,000000,50.38,50.38,50.2925,50.2925,112,0
+SHEH.US,D,20241014,000000,50.2514,50.2514,50.2234,50.2234,300,0
+SHEH.US,D,20241015,000000,48.4084,48.4084,48.4084,48.4084,2,0
+SHEH.US,D,20241016,000000,52,52,48.76,48.76,13259,0
+SHEH.US,D,20241017,000000,49.27,49.4925,49.25,49.4925,1464,0
+SHEH.US,D,20241018,000000,49.14,49.365,49.14,49.365,204,0
+SHEH.US,D,20241021,000000,49.35,49.35,49.2098,49.2098,209,0
+SHEH.US,D,20241022,000000,49.56,49.56,49.3825,49.3825,443,0
+SHEH.US,D,20241023,000000,49.15,49.29,48.96,49.1097,4002,0
+SHEH.US,D,20241024,000000,49.43,49.43,49.03,49.0982,4802,0
+SHEH.US,D,20241025,000000,49.4495,49.4495,49.4168,49.4168,121,0
+SHEH.US,D,20241028,000000,48.62,48.68,48.62,48.6739,1005,0
+SHEH.US,D,20241029,000000,48.47,48.47,48.08,48.1302,1215,0
+SHEH.US,D,20241030,000000,48.0702,48.25,48.07,48.2242,2101,0
+SHEH.US,D,20241031,000000,48.92,49.8086,48.92,49.8086,10800,0
+SHEH.US,D,20241101,000000,50.45,50.52,49.94,49.94,10626,0
+SHEH.US,D,20241104,000000,50.45,50.45,50.0103,50.0103,201,0
+SHEH.US,D,20241105,000000,50.3884,50.3884,50.1991,50.1991,102,0
+SHEH.US,D,20241106,000000,49.47,50.7012,49.47,50.7012,77546,0
+SHEH.US,D,20241107,000000,50.3539,50.5452,50.3539,50.5452,100,0
+SHEH.US,D,20241108,000000,50.04,50.04,49.62,49.7408,18572,0
+SHEH.US,D,20241111,000000,49.4,49.6416,49.4,49.6416,103,0
+SHEH.US,D,20241112,000000,48.9,49.3034,48.9,49.3034,469,0
+SHEH.US,D,20241113,000000,49.26,49.3459,49.26,49.3459,138,0
+SHEH.US,D,20241114,000000,49.65,49.7138,49.65,49.7138,102,0
+SHEH.US,D,20241115,000000,50.06,50.1367,50.06,50.1367,1200,0
+SHEH.US,D,20241118,000000,50.64,50.64,50.602,50.602,113,0
+SHEH.US,D,20241119,000000,50.44,50.44,50.0966,50.0966,123,0
+SHEH.US,D,20241120,000000,49.92,50.0091,49.92,50.0091,200,0
+SHEH.US,D,20241121,000000,50.44,50.7916,50.44,50.7916,32841,0
+SHEH.US,D,20241122,000000,50.79,50.8889,50.79,50.8889,313,0
+SHEH.US,D,20241125,000000,50.53,50.53,50.0127,50.0127,113,0
+SHEH.US,D,20241126,000000,49.72,49.8302,49.72,49.8302,100,0
+SHEH.US,D,20241127,000000,49.65,49.65,49.4688,49.4688,101,0
+SHEH.US,D,20241202,000000,49.11,49.1358,49.11,49.1358,106,0
+SHEH.US,D,20241203,000000,49.63,49.754,49.63,49.754,100,0
+SHEH.US,D,20241204,000000,48.88,48.95,48.8293,48.8293,202,0
+SHEH.US,D,20241205,000000,48.57,48.8234,48.57,48.8234,101,0
+SHEH.US,D,20241206,000000,48.25,48.25,47.9969,47.9969,100,0
+SHEH.US,D,20241209,000000,49.38,49.38,49.0477,49.0477,211,0
+SHEH.US,D,20241210,000000,49.08,49.08,48.672,48.672,100,0
+SHEH.US,D,20241211,000000,48.45,48.9102,48.45,48.9102,100,0
+SHEH.US,D,20241212,000000,48.92,48.92,48.8333,48.8333,100,0
+SHEH.US,D,20241213,000000,48.64,48.87,48.64,48.6858,12000,0
+SHEH.US,D,20241216,000000,46.7,47.45,46.4366,46.4366,15907,0
+SHEH.US,D,20241217,000000,46.19,46.31,46.04,46.2902,15900,0
+SHEH.US,D,20241218,000000,46.44,46.44,45.7964,45.7964,1901,0
+SHEH.US,D,20241219,000000,46.33,46.33,46.2169,46.2169,200,0
+SHEH.US,D,20241220,000000,46,46,45.8381,45.8381,101,0
+SHEH.US,D,20241223,000000,45.96,46.42,45.95,46.42,202,0
+SHEH.US,D,20241224,000000,46.34,46.6512,46.32,46.6512,902,0
+SHEH.US,D,20241227,000000,46.57,46.79,46.5402,46.5402,3901,0
+SHEH.US,D,20241230,000000,46.81,46.81,46.7886,46.7886,2201,0
+SHEH.US,D,20241231,000000,47.54,47.6934,47.1,47.6934,28300,0
+SHEH.US,D,20250102,000000,48.16,48.33,48.12,48.33,4506,0
+SHEH.US,D,20250103,000000,49.3,49.3,49.1848,49.1848,101,0
+SHEH.US,D,20250106,000000,49.35,49.35,48.9581,48.9581,209,0
+SHEH.US,D,20250107,000000,49.85,50.0425,49.85,50.0425,200,0
+SHEH.US,D,20250108,000000,49.19,49.5543,49.16,49.5543,2111,0
+SHEH.US,D,20250110,000000,50.68,50.68,50.3552,50.3552,1211,0
+SHEH.US,D,20250114,000000,50.7722,51.098,50.7722,51.098,202,0
+SHEH.US,D,20250115,000000,51.23,51.23,51.1887,51.1887,100,0
+SHEH.US,D,20250117,000000,51.74,51.7477,51.73,51.7477,2108,0
+SHEH.US,D,20250121,000000,51.26,51.28,51.0536,51.0536,1143,0
+SHEH.US,D,20250122,000000,51.05,51.05,50.6501,50.6501,152,0
+SHEH.US,D,20250123,000000,50.96,51.03,50.92,50.9477,703,0
+SHEH.US,D,20250124,000000,50.51,50.51,49.501,49.501,1303,0
+SHEH.US,D,20250127,000000,49.33,49.3629,49.33,49.3629,105,0
+SHEH.US,D,20250128,000000,49.05,49.1569,49.05,49.1569,101,0
+SHEH.US,D,20250130,000000,50.67,50.69,50.6207,50.6207,2157,0
+SHEH.US,D,20250131,000000,50.49,50.62,50.18,50.18,204,0
+SHEH.US,D,20250203,000000,49.93,49.93,49.72,49.7233,2340,0
+SHEH.US,D,20250204,000000,49.75,50.3971,49.75,50.3971,166,0
+SHEH.US,D,20250205,000000,50.15,50.3393,50.15,50.3393,384,0
+SHEH.US,D,20250207,000000,50.3,50.45,50.2152,50.2152,3306,0
+SHEH.US,D,20250210,000000,50.44,50.5126,50.44,50.5126,315,0
+SHEH.US,D,20250211,000000,51.34,51.34,51.1316,51.1316,103,0
+SHEH.US,D,20250212,000000,51.08,51.17,50.61,50.6903,648,0
+SHEH.US,D,20250213,000000,50.79,50.79,50.6268,50.6268,200,0
+SHEH.US,D,20250214,000000,51.14,51.14,50.92,50.9221,204,0
+SHEH.US,D,20250218,000000,51.4,51.43,51.3139,51.3139,1181,0
+SHEH.US,D,20250219,000000,51.51,51.51,51.2566,51.2566,1578,0
+SHEH.US,D,20250220,000000,51.47,51.5133,51.47,51.5133,403,0
+SHEH.US,D,20250221,000000,50.76,50.76,50.471,50.471,1381,0
+SHEH.US,D,20250224,000000,50.38,50.64,50.38,50.55,1519,0
+SHEH.US,D,20250225,000000,50.88,50.88,50.43,50.4588,303,0
+SHEH.US,D,20250226,000000,50.55,50.79,50.55,50.79,2402,0
+SHEH.US,D,20250227,000000,50.89,51.1801,50.89,50.9161,302,0
+SHEH.US,D,20250228,000000,50.71,51.1279,50.68,51.1279,914,0
+SHEH.US,D,20250303,000000,51.36,51.36,49.94,50.0428,3176,0
+SHEH.US,D,20250304,000000,49,49.67,49,49.3821,6652,0
+SHEH.US,D,20250305,000000,49.33,49.33,48.53,48.9311,10032,0
+SHEH.US,D,20250306,000000,49.01,49.01,48.67,48.9208,627,0
+SHEH.US,D,20250307,000000,49.41,49.47,49.13,49.3787,16719,0
+SHEH.US,D,20250310,000000,49.36,49.5284,49.33,49.5284,11076,0
+SHEH.US,D,20250311,000000,49.47,49.54,49.2536,49.2536,5333,0
+SHEH.US,D,20250312,000000,48.79,49.75,48.79,49.6,15594,0
+SHEH.US,D,20250313,000000,49.88,50.22,49.87,49.9371,2018,0
+SHEH.US,D,20250314,000000,50.11,50.7775,50.08,50.7775,9520,0
+SHEH.US,D,20250317,000000,51.25,51.5103,51.21,51.5103,3718,0
+SHEH.US,D,20250318,000000,51.75,52.033,51.75,52.033,204,0
+SHEH.US,D,20250319,000000,52.55,52.68,52.47,52.4981,6916,0
+SHEH.US,D,20250320,000000,52.65,52.8493,52.65,52.8493,2021,0
+SHEH.US,D,20250321,000000,52.66,52.66,52.3,52.466,4370,0
+SHEH.US,D,20250324,000000,52.43,52.6757,52.35,52.6757,16257,0
+SHEH.US,D,20250325,000000,53.61,53.83,52.96,53.0753,1711,0
+SHEH.US,D,20250326,000000,54.27,54.27,53.9539,53.9539,291,0
+SHEH.US,D,20250327,000000,53.65,54.44,53.65,53.9896,6547,0
+SHEH.US,D,20250328,000000,53.81,53.81,53.45,53.5962,2349,0
+SHEH.US,D,20250331,000000,53.59,54.11,53.59,54.0756,4973,0
+SHEH.US,D,20250401,000000,53.65,53.93,53.16,53.93,39972,0
+SHEH.US,D,20250402,000000,53.28,53.4343,53.28,53.4343,574,0
+SHEH.US,D,20250403,000000,51.4,51.4,50.832,50.832,961,0
+SHEH.US,D,20250404,000000,48.21,48.28,47.46,47.6,14744,0
+SHEH.US,D,20250407,000000,46.05,47.64,45.19,46.778,43583,0
+SHEH.US,D,20250408,000000,47.37,47.37,44.5,44.75,13879,0
+SHEH.US,D,20250409,000000,44.3,47.89,44.14,47.7017,26437,0
+SHEH.US,D,20250410,000000,46,46,43.91,43.91,32888,0
+SHEH.US,D,20250411,000000,44.5,45.3989,44.37,45.3989,12126,0
+SHEH.US,D,20250414,000000,45.6,45.6,45.2907,45.2907,6870,0
+SHEH.US,D,20250415,000000,45.52,45.81,45.4307,45.4307,10580,0
+SHEH.US,D,20250416,000000,46.2,46.79,46.19,46.2757,8203,0
+SHEH.US,D,20250417,000000,46.59,47.19,46.59,46.8743,11987,0
+SHEH.US,D,20250421,000000,46.29,46.29,45.79,46.2507,17314,0
+SHEH.US,D,20250422,000000,46.86,47.05,46.62,46.7866,13666,0
+SHEH.US,D,20250423,000000,47.53,47.53,46.5665,46.5665,48280,0
+SHEH.US,D,20250424,000000,46.83,46.83,46.6,46.621,4169,0
+SHEH.US,D,20250425,000000,46.94,47.33,46.91,47.3047,6716,0
+SHEH.US,D,20250428,000000,47.25,47.25,47.0577,47.0577,111,0
+SHEH.US,D,20250429,000000,46.57,47.02,46.57,46.7613,1804,0
+SHEH.US,D,20250430,000000,46.84,46.87,46.16,46.3959,31954,0
+SHEH.US,D,20250501,000000,46.81,46.94,46.7051,46.7051,341,0
+SHEH.US,D,20250502,000000,47.96,48.14,47.86,48.0506,36245,0
+SHEH.US,D,20250505,000000,46.83,47,46.74,46.8964,3510,0
+SHEH.US,D,20250506,000000,47.09,47.1,46.62,46.6228,3715,0
+SHEH.US,D,20250507,000000,46.8,46.8176,46.79,46.8176,1759,0
+SHEH.US,D,20250508,000000,46.65,47.62,46.65,46.9952,3596,0
+SHEH.US,D,20250509,000000,47.35,47.5172,47.35,47.5172,273,0
+SHEH.US,D,20250512,000000,48.32,48.32,48.1463,48.1463,450,0
+SHEH.US,D,20250513,000000,48.15,48.78,48.15,48.5895,289,0
+SHEH.US,D,20250514,000000,48.23,48.4405,48.23,48.4405,658,0
+SHEH.US,D,20250515,000000,47.85,48.4118,47.8,48.4118,4486,0
+SHEH.US,D,20250516,000000,48.78,48.78,48.5058,48.5058,238,0
+SHEH.US,D,20250519,000000,47.76,48.1885,47.76,48.1885,2040,0
+SHEH.US,D,20250520,000000,48.28,48.38,48.0597,48.0597,1808,0
+SHEH.US,D,20250521,000000,48.23,48.23,47.8042,47.8042,413,0
+SHEH.US,D,20250522,000000,47.53,47.53,47.1591,47.49,2168,0
+SHEH.US,D,20250523,000000,47,47.2771,47,47.2771,968,0
+SHEH.US,D,20250527,000000,47.43,47.6937,47.43,47.6937,304,0
+SHEH.US,D,20250528,000000,47.79,47.79,47.3898,47.3898,216,0
+SHEH.US,D,20250529,000000,47.51,47.5781,47.45,47.5781,214,0
+SHEH.US,D,20250530,000000,47.61,47.61,47.5749,47.5749,422,0
+SHEH.US,D,20250602,000000,48,48.07,47.9,48.0521,8302,0
+SHEH.US,D,20250603,000000,48.36,48.5176,48.07,48.5176,6241,0
+SHEH.US,D,20250604,000000,48.41,48.41,47.91,47.9895,3113,0
+SHEH.US,D,20250605,000000,48.14,48.24,48.0846,48.0846,3754,0
+SHEH.US,D,20250606,000000,48.56,48.63,48.56,48.5996,211,0
+SHEH.US,D,20250609,000000,48.42,48.6663,48.42,48.6663,205,0
+SHEH.US,D,20250610,000000,49.97,50.17,49.97,50.1171,203,0
+SHEH.US,D,20250611,000000,50.27,50.652,50.04,50.652,2307,0
+SHEH.US,D,20250612,000000,50.57,50.7146,50.47,50.7146,1904,0
+SHEH.US,D,20250613,000000,51.7,51.7,50.86,51.5942,26159,0
+SHEH.US,D,20250616,000000,51.52,51.56,50.85,50.8763,23443,0
+SHEH.US,D,20250617,000000,51.63,52.14,51.62,52.0464,3521,0
+SHEH.US,D,20250618,000000,52.09,52.09,51.58,51.8575,14325,0
+SHEH.US,D,20250620,000000,52.21,52.21,51.9636,51.99,1809,0
+SHEH.US,D,20250623,000000,52.1,52.17,50.7217,50.7217,2987,0
+SHEH.US,D,20250624,000000,50.18,50.4,49.67,49.7835,4229,0
+SHEH.US,D,20250625,000000,49.72,49.78,47.72,49.1079,204870,0
+SHEH.US,D,20250626,000000,49.97,49.97,49.61,49.919,12290,0
+SHEH.US,D,20250627,000000,50.11,50.11,49.99,50.0475,7447,0
+SHEH.US,D,20250630,000000,49.7,49.7,49.4998,49.4998,2292,0
+SHEH.US,D,20250701,000000,49.73,50.19,49.7,50.0418,7592,0
+SHEH.US,D,20250702,000000,50.78,51.1587,50.55,51.1587,207,0
+SHEH.US,D,20250703,000000,51.02,51.02,50.8395,50.8395,237,0
+SHEH.US,D,20250707,000000,49.84,49.88,49.42,49.5278,1303,0
+SHEH.US,D,20250708,000000,49.9,50.5761,49.9,50.5761,221,0
+SHEH.US,D,20250709,000000,50.97,50.97,50.79,50.9496,2239,0
+SHEH.US,D,20250710,000000,51.03,51.56,50.98,51.39,11605,0
+SHEH.US,D,20250711,000000,51.53,51.81,51.53,51.7607,313,0
+SHEH.US,D,20250714,000000,51.54,51.54,51.11,51.2139,4213,0
+SHEH.US,D,20250715,000000,51,51,50.76,50.8788,536,0
+SHEH.US,D,20250716,000000,50.98,50.98,50.47,50.8517,30158,0
+SHEH.US,D,20250717,000000,50.71,50.71,50.67,50.7072,218,0
+SHEH.US,D,20250718,000000,51.03,51.03,50.66,50.6655,3105,0
+SHEH.US,D,20250721,000000,50.71,50.71,50.3844,50.3844,8647,0
+SHEH.US,D,20250722,000000,50.73,50.9,50.73,50.828,341,0
+SHEH.US,D,20250723,000000,51.45,51.7323,51.45,51.7323,312,0
+SHEH.US,D,20250724,000000,51.33,51.8298,51.32,51.8298,6029,0
+SHEH.US,D,20250725,000000,51.7,51.7734,51.51,51.7734,205,0
+SHEH.US,D,20250728,000000,52.05,52.1733,52.05,52.1733,210,0
+SHEH.US,D,20250729,000000,52.58,52.8526,52.58,52.8526,415,0
+SHEH.US,D,20250730,000000,52.02,52.3423,52.02,52.3423,16218,0
+SHEH.US,D,20250731,000000,52.36,52.93,52.35,52.7174,3839,0
+SHEH.US,D,20250801,000000,52.53,52.53,52.32,52.4082,5791,0
+SHEH.US,D,20250804,000000,51.85,52.22,51.85,52.1987,2121,0
+SHEH.US,D,20250805,000000,52.14,52.5784,52.14,52.5784,3841,0
+SHEH.US,D,20250806,000000,53.29,53.33,52.13,52.2414,11664,0
+SHEH.US,D,20250807,000000,51.4,51.6,51.28,51.28,671,0
+SHEH.US,D,20250808,000000,51.8,51.86,51.465,51.465,9200,0
+SHEH.US,D,20250811,000000,51.63,51.63,51.3351,51.3351,113,0
+SHEH.US,D,20250812,000000,51.55,51.89,51.55,51.6688,715,0
+SHEH.US,D,20250813,000000,51.54,51.6858,51.54,51.6858,419,0
+SHEH.US,D,20250814,000000,51.39,51.7885,51.39,51.7885,523,0
+SHEH.US,D,20250815,000000,51.56,51.7285,51.35,51.7285,410,0
+SHEH.US,D,20250818,000000,51.2,51.69,51.16,51.6518,2744,0
+SHEH.US,D,20250819,000000,51.89,51.89,51.6396,51.6396,418,0
+SHEH.US,D,20250820,000000,52.17,52.2388,52.17,52.2388,452,0
+SHEH.US,D,20250821,000000,52.2,52.6658,52.2,52.6658,2038,0
+SHEH.US,D,20250822,000000,52.79,52.855,52.69,52.855,4413,0
+SHEH.US,D,20250825,000000,53.04,53.4421,52.97,53.4421,20729,0
+SHEH.US,D,20250826,000000,53.09,53.2716,53.09,53.2716,214,0
+SHEH.US,D,20250827,000000,53.18,53.38,53.09,53.2306,436,0
+SHEH.US,D,20250828,000000,53,53.3404,53,53.3404,536,0
+SHEH.US,D,20250829,000000,53.55,53.55,53.2643,53.2643,440,0
+SHEH.US,D,20250902,000000,53.62,53.6511,53.53,53.6511,6109,0
+SHEH.US,D,20250903,000000,53.47,53.47,52.75,52.7789,423,0
+SHEH.US,D,20250904,000000,52.73,52.73,52.45,52.45,4894,0
+SHEH.US,D,20250905,000000,51.52,51.6839,51.47,51.6839,561,0
+SHEH.US,D,20250908,000000,51.92,51.92,51.55,51.6304,264,0
+SHEH.US,D,20250909,000000,52.23,52.23,51.8276,51.8276,405,0
+SHEH.US,D,20250910,000000,52.07,52.28,51.94,52.2331,8438,0
+SHEH.US,D,20250911,000000,51.96,51.96,51.65,51.7422,534,0
+SHEH.US,D,20250912,000000,52.01,52.01,51.3,51.3372,724,0
+SHEH.US,D,20250915,000000,51.2,51.4,51.2,51.3568,1924,0
+SHEH.US,D,20250916,000000,51.67,51.68,51.42,51.654,14385,0
+SHEH.US,D,20250917,000000,51.27,51.27,50.95,51.0532,1189,0
+SHEH.US,D,20250918,000000,51.43,51.4419,51.17,51.4419,2009,0
+SHEH.US,D,20250919,000000,51.34,51.34,51.09,51.2782,2005,0
+SHEH.US,D,20250922,000000,51.15,51.39,51.13,51.3222,1607,0
+SHEH.US,D,20250923,000000,52.1,52.13,51.55,51.5621,23614,0
+SHEH.US,D,20250924,000000,52.15,52.28,52.15,52.239,319,0
+SHEH.US,D,20250925,000000,52.5,53.1911,52.5,53.1911,803,0
+SHEH.US,D,20250926,000000,53.31,53.44,53.2807,53.2807,6446,0
+SHEH.US,D,20250929,000000,52.8,52.8,52.37,52.5061,3272,0
+SHEH.US,D,20250930,000000,51.84,52.05,51.74,51.8494,31539,0
+SHEH.US,D,20251001,000000,52.17,52.36,52.17,52.2923,1013,0
+SHEH.US,D,20251002,000000,52.3,52.45,52.0915,52.0915,670,0
+SHEH.US,D,20251003,000000,52.81,52.9,52.7,52.8706,310,0
+SHEH.US,D,20251006,000000,53.13,53.5976,53.13,53.5976,312,0
+SHEH.US,D,20251007,000000,54.35,54.35,53.78,54.2968,2115,0
+SHEH.US,D,20251008,000000,54.22,54.22,53.83,53.8412,6510,0
+SHEH.US,D,20251009,000000,54.47,54.47,53.84,53.8423,7048,0
+SHEH.US,D,20251010,000000,53.34,53.4,52.1564,52.1564,13015,0
+SHEH.US,D,20251013,000000,52.51,52.71,52.5,52.703,4209,0
+SHEH.US,D,20251014,000000,52.3,52.64,52.28,52.4167,9883,0
+SHEH.US,D,20251015,000000,52.69,52.75,52.3,52.3116,5310,0
+SHEH.US,D,20251016,000000,52.28,52.28,51.69,51.8386,401,0
+SHEH.US,D,20251017,000000,52.23,52.5882,52.23,52.5882,3522,0
+SHEH.US,D,20251020,000000,52.75,52.97,52.75,52.8801,3873,0
+SHEH.US,D,20251021,000000,53.09,53.24,52.9928,52.9928,7097,0
+SHEH.US,D,20251022,000000,53.75,54.2711,53.69,54.2711,10228,0
+SHEH.US,D,20251023,000000,55.47,55.47,55.2358,55.2358,10419,0
+SHEH.US,D,20251024,000000,55.31,55.65,55.31,55.4441,4541,0
+SHEH.US,D,20251027,000000,55.12,55.12,54.97,55.01,4355,0
+SHEH.US,D,20251028,000000,55.3,55.3,54.9574,54.9574,205,0
+SHEH.US,D,20251029,000000,55.74,55.95,55.6281,55.6281,3352,0
+SHEH.US,D,20251030,000000,55.79,56.12,55.2505,55.2505,14126,0
+SHEH.US,D,20251031,000000,55.54,55.54,55.22,55.4116,11583,0
+SHEH.US,D,20251103,000000,55.39,55.39,55.09,55.1274,6111,0
+SHEH.US,D,20251104,000000,54.84,55.16,54.84,55.0687,2030,0
+SHEH.US,D,20251105,000000,55.68,55.68,55.5725,55.5725,226,0
+SHEH.US,D,20251106,000000,55.18,55.41,54.9414,54.9414,2316,0
+SHEH.US,D,20251107,000000,55.45,55.7439,55.45,55.7439,240,0
+SHEH.US,D,20251110,000000,55.68,56.38,55.68,56.34,612,0
+SHEH.US,D,20251111,000000,56.65,56.91,56.65,56.8231,905,0
+SHEH.US,D,20251112,000000,56.88,57,56.6202,56.6202,14007,0
+SHEH.US,D,20251113,000000,56.48,56.48,55.8411,55.8411,208,0
+SHEH.US,D,20251114,000000,55.88,56.45,55.88,56.3721,825,0
+SHEH.US,D,20251117,000000,56.15,56.45,56.15,56.1784,604,0
+SHEH.US,D,20251118,000000,55.3,56.2469,55.3,56.2469,1005,0
+SHEH.US,D,20251119,000000,55.07,55.4271,55.07,55.4271,642,0
+SHEH.US,D,20251120,000000,55.6,55.888,55.0581,55.0581,5905,0
+SHEH.US,D,20251121,000000,54.89,54.89,54.86,54.887,916,0
+SHEH.US,D,20251124,000000,54.67,54.8509,54.57,54.8509,407,0
+SHEH.US,D,20251125,000000,54.27,54.42,54.27,54.3773,13058,0
+SHEH.US,D,20251126,000000,54.55,54.55,54.4609,54.4609,307,0
+SHEH.US,D,20251128,000000,54.68,54.76,54.68,54.7099,319,0
+SHEH.US,D,20251201,000000,55.15,55.2,55.1272,55.1272,310,0
+SHEH.US,D,20251202,000000,54.95,54.9562,54.85,54.9562,743,0
+SHEH.US,D,20251203,000000,55.11,55.12,54.98,55.1166,306,0
+SHEH.US,D,20251204,000000,55.08,55.08,54.7,54.839,513,0
+SHEH.US,D,20251205,000000,54.2,54.2,53.8,53.8,4247,0
+SHEH.US,D,20251208,000000,54.11,54.14,53.5984,53.5984,418,0
+SHEH.US,D,20251209,000000,54,54.06,53.6115,53.6115,4623,0
+SHEH.US,D,20251210,000000,53.62,53.62,53.35,53.57,6886,0
+SHEH.US,D,20251211,000000,53.2,53.37,53.2,53.346,9283,0
+SHEH.US,D,20251212,000000,53.28,53.28,53.05,53.1224,5897,0
+SHEH.US,D,20251215,000000,53.3,53.3,53.06,53.0931,209,0
+SHEH.US,D,20251216,000000,51.98,51.98,51.6925,51.6925,206,0
+SHEH.US,D,20251217,000000,52.79,52.79,52.3,52.5741,10859,0
+SHEH.US,D,20251218,000000,52.24,52.3859,52.24,52.3859,211,0
+SHEH.US,D,20251219,000000,52.93,53,52.9124,52.9124,233,0
+SHEH.US,D,20251223,000000,53.18,53.18,53.12,53.1346,493,0
+SHEH.US,D,20251224,000000,52.98,53.16,52.98,53.0785,2275,0
+SHEH.US,D,20251226,000000,52.91,52.9958,52.77,52.9958,10747,0
+SHEH.US,D,20251229,000000,53.41,53.41,53.1994,53.1994,1740,0
+SHEH.US,D,20251230,000000,53.75,53.8663,53.75,53.8663,303,0
+SHEH.US,D,20251231,000000,53.54,53.59,53.5325,53.5325,306,0
+SHEH.US,D,20260102,000000,53.98,55.03,53.98,54.9622,1056,0
+SHEH.US,D,20260105,000000,54.75,54.75,53.6,54.3677,7945,0
+SHEH.US,D,20260106,000000,54.59,54.59,53.0743,53.0743,3158,0
+SHEH.US,D,20260107,000000,52.2,52.3,52.2,52.2493,1596,0
+SHEH.US,D,20260108,000000,50.89,51.55,50.34,51.5415,19948,0
+SHEH.US,D,20260109,000000,51.95,51.99,51.85,51.9635,6627,0
+SHEH.US,D,20260112,000000,51.95,52.37,51.95,52.3525,794,0
+SHEH.US,D,20260113,000000,53.3,53.59,53.3,53.5014,9271,0
+SHEH.US,D,20260114,000000,53.84,54.61,53.7,54.2625,27230,0
+SHEH.US,D,20260115,000000,53.78,53.93,53.78,53.8396,618,0
+SHEH.US,D,20260116,000000,54.16,54.3402,54.16,54.3402,119,0
+SHEH.US,D,20260120,000000,53.86,53.86,53.4067,53.4067,2519,0
+SHEH.US,D,20260121,000000,53.64,54.05,53.64,53.9047,18576,0
+SHEH.US,D,20260122,000000,53.32,53.35,52.6744,52.6744,9627,0
+SHEH.US,D,20260123,000000,53.51,53.51,52.96,53.0406,4216,0
+SHEH.US,D,20260126,000000,53.21,53.22,52.5207,52.5207,4328,0
+SHEH.US,D,20260127,000000,52.86,53.45,52.86,53.4207,6241,0
+SHEH.US,D,20260128,000000,54.09,54.09,53.76,53.9103,9880,0
+SHEH.US,D,20260129,000000,55.37,55.38,54.76,54.9923,2801,0
+SHEH.US,D,20260130,000000,54.78,55.21,54.51,55.1993,10972,0
+SHEH.US,D,20260202,000000,54.65,54.65,54.4387,54.4387,9602,0
+SHEH.US,D,20260203,000000,54.21,55.65,54.21,55.6274,14307,0
+SHEH.US,D,20260204,000000,56.27,56.93,56.27,56.6132,23171,0
+SHEH.US,D,20260205,000000,55.25,55.41,54.167,54.167,12579,0
+SHEH.US,D,20260206,000000,54.29,54.75,54.23,54.2855,7165,0
+SHEH.US,D,20260209,000000,55.11,55.6874,54.99,55.6874,4813,0
+SHEH.US,D,20260210,000000,55.78,55.9101,55.78,55.9101,215,0
+SHEH.US,D,20260211,000000,56.77,57.6796,56.77,57.6796,831,0
+SHEH.US,D,20260212,000000,57.08,57.08,56,56.2522,4911,0
+SHEH.US,D,20260213,000000,56.24,56.5486,56.24,56.5486,1851,0
+SHEH.US,D,20260218,000000,57.64,57.73,57.64,57.73,2539,0
diff --git a/daily/us/nyse stocks/2/shg.us.txt b/daily/us/nyse stocks/2/shg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c3835a7e3f63684bb649615110423b3a1678fb39
--- /dev/null
+++ b/daily/us/nyse stocks/2/shg.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SHG.US,D,20050225,000000,23.2556,23.8271,23.2556,23.7499,11243.436241536,0
+SHG.US,D,20050228,000000,24.4977,25.2454,24.4977,25.082,115241.18288514,0
+SHG.US,D,20050301,000000,25.3722,25.4534,25.0899,25.0899,189725.91904236,0
+SHG.US,D,20050302,000000,25.0998,25.0998,24.7789,24.8344,128828.01132465,0
+SHG.US,D,20050303,000000,24.4977,24.4977,24.2926,24.4333,82684.084730994,0
+SHG.US,D,20050304,000000,24.5402,24.984,24.5402,24.7869,65818.93036869,0
+SHG.US,D,20050307,000000,24.2926,24.2926,23.8965,23.8965,27170.627936061,0
+SHG.US,D,20050308,000000,23.9589,23.9589,23.7756,23.835,22954.339345485,0
+SHG.US,D,20050309,000000,23.7934,24.4462,23.7934,24.3818,30918.440016573,0
+SHG.US,D,20050310,000000,24.3857,24.3857,23.9886,24.0827,27170.627936061,0
+SHG.US,D,20050311,000000,24.4977,24.5353,24.3907,24.4927,16630.916107272,0
+SHG.US,D,20050314,000000,24.4977,24.5145,24.4154,24.4154,16865.154362304,0
+SHG.US,D,20050315,000000,24.3956,24.3956,23.4587,23.5032,15927.191694525,0
+SHG.US,D,20050316,000000,23.8816,23.9163,23.7499,23.8311,80574.930788055,0
+SHG.US,D,20050317,000000,23.2556,23.3794,23.1219,23.2764,22954.339345485,0
+SHG.US,D,20050318,000000,23.3874,23.4587,23.0367,23.3359,25530.960150837,0
+SHG.US,D,20050321,000000,23.2933,23.3567,23.2556,23.3359,12647.856124077,0
+SHG.US,D,20050322,000000,23.2556,23.3458,23.0467,23.0665,14522.771811984,0
+SHG.US,D,20050323,000000,22.9823,22.9823,22.8406,22.8803,22954.339345485,0
+SHG.US,D,20050324,000000,22.4227,22.4484,22.2127,22.2563,58557.544462698,0
+SHG.US,D,20050328,000000,22.2424,22.3296,22.2375,22.2424,73313.544882063,0
+SHG.US,D,20050329,000000,21.8294,21.8294,21.2262,21.2866,81278.655200802,0
+SHG.US,D,20050330,000000,21.5521,21.9433,21.5471,21.9433,30448.953858858,0
+SHG.US,D,20050331,000000,22.0899,22.3078,22.0899,22.3078,5386.470218085,0
+SHG.US,D,20050401,000000,22.5079,22.7089,22.4653,22.6703,129295.47818706,0
+SHG.US,D,20050404,000000,22.6742,23.114,22.6742,23.1091,11945.141358981,0
+SHG.US,D,20050405,000000,23.1695,23.1744,23.0031,23.1021,146159.62290171,0
+SHG.US,D,20050406,000000,23.2041,23.2041,22.5247,22.5247,53403.293204343,0
+SHG.US,D,20050407,000000,22.4227,22.9734,22.4227,22.8367,13350.570889173,0
+SHG.US,D,20050408,000000,22.8189,22.8189,22.4266,22.4316,15691.943791842,0
+SHG.US,D,20050411,000000,22.4316,22.4316,22.178,22.2563,10071.235318725,0
+SHG.US,D,20050412,000000,22.2989,22.2989,21.7185,21.8036,35602.195469562,0
+SHG.US,D,20050413,000000,21.7006,21.8165,21.7006,21.7571,11477.674496568,0
+SHG.US,D,20050414,000000,21.7571,21.7571,20.6121,20.9707,50593.44379161,0
+SHG.US,D,20050415,000000,21.1638,21.1757,21.0737,21.1381,26936.389681029,0
+SHG.US,D,20050418,000000,21.0994,21.2312,20.8607,21.2312,22018.395973008,0
+SHG.US,D,20050419,000000,21.5679,21.5679,21.3035,21.5095,11243.436241536,0
+SHG.US,D,20050420,000000,21.4372,21.769,21.4372,21.769,7027.14765096,0
+SHG.US,D,20050421,000000,21.8413,21.9057,21.7739,21.9057,7027.14765096,0
+SHG.US,D,20050422,000000,21.8849,21.8849,21.5521,21.5986,7261.385905992,0
+SHG.US,D,20050425,000000,21.9611,22.5673,21.9433,22.5673,11945.141358981,0
+SHG.US,D,20050426,000000,22.5247,22.5296,22.3623,22.4009,18972.289009941,0
+SHG.US,D,20050427,000000,22.1751,22.178,21.8363,21.8363,4217.298238227,0
+SHG.US,D,20050428,000000,21.9017,21.9017,21.4877,21.5521,19909.242030069,0
+SHG.US,D,20050429,000000,21.6551,21.8413,21.4649,21.8413,5621.718120768,0
+SHG.US,D,20050502,000000,21.4917,21.5937,21.4065,21.454,18269.574244845,0
+SHG.US,D,20050503,000000,21.1757,21.2827,20.9836,21.0856,66521.645133786,0
+SHG.US,D,20050504,000000,21.4996,21.7571,21.3035,21.7006,57386.353187538,0
+SHG.US,D,20050505,000000,21.7006,22.0384,21.56,22.0087,26702.151425997,0
+SHG.US,D,20050506,000000,21.5937,21.765,21.4877,21.5937,8901.053691216,0
+SHG.US,D,20050509,000000,20.9707,20.9707,20.1427,20.7528,78233.557885386,0
+SHG.US,D,20050510,000000,20.4497,20.5696,20.314,20.314,29981.486996445,0
+SHG.US,D,20050511,000000,19.9327,20.5141,19.9327,20.5141,27873.342701157,0
+SHG.US,D,20050512,000000,19.9763,20.3051,19.9763,20.2031,36305.919882309,0
+SHG.US,D,20050513,000000,19.9713,20.1427,19.9713,20.1427,39819.493707789,0
+SHG.US,D,20050516,000000,20.1506,20.5359,20.1506,20.4368,14287.523909301,0
+SHG.US,D,20050517,000000,20.5478,20.7577,20.4497,20.7577,6089.184983181,0
+SHG.US,D,20050518,000000,20.5359,20.9192,20.5359,20.8647,14054.29530192,0
+SHG.US,D,20050519,000000,20.9489,21.1113,20.8459,21.039,42161.876258109,0
+SHG.US,D,20050520,000000,20.6854,20.727,20.5527,20.6597,6089.184983181,0
+SHG.US,D,20050523,000000,20.6636,21.1658,20.6636,21.1658,12180.389261664,0
+SHG.US,D,20050524,000000,21.0648,21.3847,21.0648,21.0945,10071.235318725,0
+SHG.US,D,20050525,000000,21.2827,21.2827,20.9281,20.9707,6558.671140896,0
+SHG.US,D,20050526,000000,21.0519,21.1757,21.0519,21.1708,19440.765520005,0
+SHG.US,D,20050527,000000,21.3213,21.4798,21.3035,21.4649,21548.909815293,0
+SHG.US,D,20050531,000000,21.4649,21.4649,21.3817,21.4649,18503.812499877,0
+SHG.US,D,20050601,000000,20.8459,22.0116,20.7627,21.5729,28341.819211221,0
+SHG.US,D,20050602,000000,21.5729,21.5729,21.2955,21.4065,22251.624580389,0
+SHG.US,D,20050603,000000,21.5679,21.6967,21.4877,21.5907,20845.185402546,0
+SHG.US,D,20050606,000000,21.7383,21.7769,21.4877,21.4877,17333.630872368,0
+SHG.US,D,20050607,000000,21.2173,21.5729,21.1965,21.5729,32323.869546765,0
+SHG.US,D,20050608,000000,21.5818,21.7571,21.5768,21.7571,8196.319630818,0
+SHG.US,D,20050609,000000,21.7571,22.0087,21.7185,21.9433,14756.000419365,0
+SHG.US,D,20050610,000000,21.9433,22.2087,21.9433,22.2087,20377.718540133,0
+SHG.US,D,20050613,000000,22.2563,22.4009,22.2563,22.3444,18740.070050211,0
+SHG.US,D,20050614,000000,22.3494,22.3494,22.3296,22.3345,9603.768456312,0
+SHG.US,D,20050615,000000,22.4999,22.5079,22.4781,22.4821,12647.856124077,0
+SHG.US,D,20050616,000000,22.2127,22.2127,21.8502,22.1969,22251.624580389,0
+SHG.US,D,20050617,000000,22.2345,22.5465,22.2345,22.4514,15927.191694525,0
+SHG.US,D,20050620,000000,22.0671,22.4058,22.0671,22.3801,43802.553690984,0
+SHG.US,D,20050621,000000,21.8809,22.2127,21.8413,22.0671,126953.09563674,0
+SHG.US,D,20050622,000000,22.1751,22.2731,22.1107,22.2127,37710.33976485,0
+SHG.US,D,20050623,000000,22.2989,22.5247,22.2127,22.4821,36541.167784992,0
+SHG.US,D,20050624,000000,22.285,22.285,21.9641,22.1354,48485.299496322,0
+SHG.US,D,20050627,000000,22.2731,22.2731,22.1107,22.2127,14287.523909301,0
+SHG.US,D,20050628,000000,22.1107,22.1107,21.6373,21.7769,25765.198405869,0
+SHG.US,D,20050629,000000,21.6749,22.0087,21.6323,21.9433,28341.819211221,0
+SHG.US,D,20050630,000000,21.9641,21.9869,21.769,21.769,23893.311660915,0
+SHG.US,D,20050701,000000,22.1869,22.4227,22.183,22.183,49188.014261418,0
+SHG.US,D,20050705,000000,21.6967,21.9869,21.6967,21.7383,14990.238674397,0
+SHG.US,D,20050706,000000,21.6749,21.8849,21.6155,21.7185,14522.771811984,0
+SHG.US,D,20050707,000000,21.6967,21.9057,21.6967,21.9057,29045.543623968,0
+SHG.US,D,20050708,000000,21.8076,22.1533,21.8076,22.1533,16630.916107272,0
+SHG.US,D,20050711,000000,22.389,22.6317,22.3246,22.6317,24360.778523328,0
+SHG.US,D,20050712,000000,22.6742,22.9773,22.6703,22.9397,8665.805788533,0
+SHG.US,D,20050713,000000,23.0467,23.1091,22.9209,22.9644,33260.822566893,0
+SHG.US,D,20050714,000000,23.43,23.5032,23.1942,23.3567,13117.342281792,0
+SHG.US,D,20050715,000000,23.3567,23.3567,23.0516,23.1695,25998.42701325,0
+SHG.US,D,20050718,000000,23.2556,23.2556,23.1784,23.2457,1638.658137573,0
+SHG.US,D,20050719,000000,23.2972,23.4557,23.2329,23.2507,19206.527264973,0
+SHG.US,D,20050720,000000,23.6231,23.7667,23.6231,23.7301,17801.097734781,0
+SHG.US,D,20050721,000000,23.7499,24.3134,23.7499,24.3134,6325.442533515,0
+SHG.US,D,20050722,000000,24.2877,24.2877,23.9935,24.0391,9603.768456312,0
+SHG.US,D,20050725,000000,24.3352,24.7274,24.3352,24.7156,10538.702181138,0
+SHG.US,D,20050726,000000,24.6254,24.7056,24.6254,24.6254,7495.624161024,0
+SHG.US,D,20050727,000000,24.9275,25.2831,24.8304,25.2831,16630.916107272,0
+SHG.US,D,20050728,000000,24.9166,25.0394,24.7274,24.9166,31387.926174288,0
+SHG.US,D,20050729,000000,25.2266,25.2266,24.9235,24.9235,22251.624580389,0
+SHG.US,D,20050801,000000,25.7436,26.637,25.7436,26.5677,103295.03187851,0
+SHG.US,D,20050802,000000,26.1675,26.6994,26.1675,26.5677,78701.024747799,0
+SHG.US,D,20050803,000000,25.7654,26.1576,25.7654,26.1576,31622.16442932,0
+SHG.US,D,20050804,000000,25.5554,25.5554,25.3514,25.3514,14990.238674397,0
+SHG.US,D,20050805,000000,24.984,25.0048,24.6423,24.7562,39351.017197725,0
+SHG.US,D,20050808,000000,24.8304,25.3257,24.8304,25.2652,11712.922399251,0
+SHG.US,D,20050809,000000,25.5386,25.7397,25.4831,25.7397,58557.544462698,0
+SHG.US,D,20050810,000000,25.7872,26.0259,25.7872,25.9536,14287.523909301,0
+SHG.US,D,20050811,000000,25.9536,26.534,25.9536,26.2864,25530.960150837,0
+SHG.US,D,20050812,000000,26.534,26.534,26.1576,26.1576,7261.385905992,0
+SHG.US,D,20050815,000000,26.1576,26.1576,26.1418,26.1418,3512.564177829,0
+SHG.US,D,20050816,000000,26.1576,26.324,26.1576,26.2012,29981.486996445,0
+SHG.US,D,20050817,000000,26.0348,26.3458,26.0348,26.3458,20612.966442816,0
+SHG.US,D,20050818,000000,25.7436,25.7436,25.1632,25.185,63008.071308306,0
+SHG.US,D,20050819,000000,25.1632,25.2742,25.0048,25.2454,25296.721895805,0
+SHG.US,D,20050822,000000,25.8496,26.1576,25.6624,26.1576,13819.047399237,0
+SHG.US,D,20050823,000000,26.0972,26.1576,26.0764,26.1576,10305.473573757,0
+SHG.US,D,20050824,000000,25.7436,25.7436,25.0523,25.2098,54341.255872122,0
+SHG.US,D,20050825,000000,25.3078,25.5188,25.2999,25.2999,10305.473573757,0
+SHG.US,D,20050826,000000,24.561,24.673,24.4977,24.5313,10305.473573757,0
+SHG.US,D,20050829,000000,24.0113,24.7056,23.9806,24.7056,50359.205536578,0
+SHG.US,D,20050830,000000,24.7056,24.7056,24.2926,24.2926,12647.856124077,0
+SHG.US,D,20050831,000000,24.2372,25.0196,24.1768,25.0196,29514.020134032,0
+SHG.US,D,20050901,000000,25.497,25.9536,25.497,25.701,19206.527264973,0
+SHG.US,D,20050902,000000,25.9744,26.2517,25.91,26.0348,93927.52097253,0
+SHG.US,D,20050906,000000,26.3637,26.53,26.1418,26.3686,11243.436241536,0
+SHG.US,D,20050907,000000,26.5766,27.1996,26.5766,26.9916,49657.500419133,0
+SHG.US,D,20050908,000000,26.9916,26.9916,26.4191,26.4191,23656.04446293,0
+SHG.US,D,20050909,000000,27.4046,27.6136,27.4046,27.4819,50827.682046642,0
+SHG.US,D,20050912,000000,27.7849,28.0286,27.7602,27.9127,36305.919882309,0
+SHG.US,D,20050913,000000,27.78,28.0286,27.7602,27.7849,65583.682466007,0
+SHG.US,D,20050914,000000,28.5397,28.9616,28.5397,28.605,67926.065016327,0
+SHG.US,D,20050915,000000,28.813,29.0646,28.6942,28.8616,83151.551593407,0
+SHG.US,D,20050916,000000,28.4426,28.4674,28.2287,28.3178,53872.779362058,0
+SHG.US,D,20050919,000000,28.2584,28.716,28.2584,28.5496,28576.057466253,0
+SHG.US,D,20050920,000000,29.2964,29.4707,29.0438,29.0487,29045.543623968,0
+SHG.US,D,20050921,000000,29.2013,29.434,29.0359,29.2528,29045.543623968,0
+SHG.US,D,20050922,000000,29.4845,29.4845,29.0646,29.1636,53872.779362058,0
+SHG.US,D,20050923,000000,28.194,28.194,27.8226,27.8434,47782.584731226,0
+SHG.US,D,20050926,000000,28.0286,28.4386,28.0286,28.4386,21784.157717976,0
+SHG.US,D,20050927,000000,28.3515,28.3515,28.0326,28.0326,47782.584731226,0
+SHG.US,D,20050928,000000,29.2746,29.6678,29.2577,29.4628,40053.731962821,0
+SHG.US,D,20050929,000000,29.6975,30.0006,29.5658,29.9798,55512.447147282,0
+SHG.US,D,20050930,000000,29.0577,29.0577,28.7962,28.7962,93692.273069847,0
+SHG.US,D,20051003,000000,28.8824,29.13,28.818,29.13,40053.731962821,0
+SHG.US,D,20051004,000000,29.4845,29.7648,29.4845,29.5856,98141.790267804,0
+SHG.US,D,20051005,000000,29.5856,29.5856,28.8873,29.13,43098.829278237,0
+SHG.US,D,20051006,000000,28.7536,28.9854,28.0702,28.1474,36541.167784992,0
+SHG.US,D,20051007,000000,28.2376,28.6516,28.2376,28.6466,20143.480285101,0
+SHG.US,D,20051010,000000,29.2746,29.3172,29.1468,29.1726,32089.631291733,0
+SHG.US,D,20051011,000000,29.9798,29.9798,29.855,29.9659,24360.778523328,0
+SHG.US,D,20051012,000000,29.1726,29.2964,28.7793,28.8824,176375.34815319,0
+SHG.US,D,20051013,000000,28.0068,28.0068,27.468,27.5977,25530.960150837,0
+SHG.US,D,20051014,000000,28.2376,28.2376,27.4046,27.7384,67926.065016327,0
+SHG.US,D,20051017,000000,27.0708,27.3016,26.9104,27.3016,57854.829697602,0
+SHG.US,D,20051018,000000,27.4046,27.4135,27.0708,27.2382,60429.431207652,0
+SHG.US,D,20051019,000000,27.1352,27.1352,26.5716,26.7895,32089.631291733,0
+SHG.US,D,20051020,000000,27.0629,27.2511,26.9391,26.9441,25998.42701325,0
+SHG.US,D,20051021,000000,27.7166,27.8107,27.4175,27.8018,9369.53020128,0
+SHG.US,D,20051024,000000,26.9777,27.6136,26.9777,27.6136,29045.543623968,0
+SHG.US,D,20051025,000000,27.3997,27.4046,27.2382,27.2382,27640.114093776,0
+SHG.US,D,20051026,000000,27.8156,27.8226,27.8156,27.8226,7495.624161024,0
+SHG.US,D,20051027,000000,27.6136,27.6136,27.3016,27.4046,8901.053691216,0
+SHG.US,D,20051028,000000,26.9104,27.3699,26.9104,27.3442,8665.805788533,0
+SHG.US,D,20051031,000000,27.7384,28.0286,27.1144,28.0236,415289.28145697,0
+SHG.US,D,20051101,000000,29.0864,29.0864,28.8824,28.9616,39585.255452757,0
+SHG.US,D,20051102,000000,29.434,29.7906,29.4073,29.6876,61133.155620399,0
+SHG.US,D,20051103,000000,29.4707,29.646,29.338,29.3776,22018.395973008,0
+SHG.US,D,20051104,000000,29.2746,29.338,28.9933,28.9933,39585.255452757,0
+SHG.US,D,20051107,000000,29.027,29.2241,28.716,29.1726,42161.876258109,0
+SHG.US,D,20051108,000000,29.1726,29.1726,28.8873,29.1082,44737.48741581,0
+SHG.US,D,20051109,000000,29.1082,29.338,29.1082,29.1894,16630.916107272,0
+SHG.US,D,20051110,000000,29.232,29.3687,28.9616,29.1983,39819.493707789,0
+SHG.US,D,20051111,000000,29.7747,29.7906,29.4915,29.753,36070.671979626,0
+SHG.US,D,20051114,000000,29.9104,30.2095,29.9104,30.0649,44504.258808429,0
+SHG.US,D,20051115,000000,30.3126,30.478,30.3126,30.3126,234463.40645817,0
+SHG.US,D,20051116,000000,30.6444,30.8623,30.5324,30.8583,21080.433305229,0
+SHG.US,D,20051117,000000,30.9276,31.1396,30.9276,31.1396,32089.631291733,0
+SHG.US,D,20051118,000000,31.1435,31.1435,30.5265,30.8325,36070.671979626,0
+SHG.US,D,20051121,000000,30.8583,31.5536,30.8553,31.3535,67692.836408946,0
+SHG.US,D,20051122,000000,30.0937,30.269,29.642,30.269,101890.61199597,0
+SHG.US,D,20051123,000000,31.8705,32.1518,31.5159,32.1449,35367.95721453,0
+SHG.US,D,20051125,000000,32.3063,32.75,32.1904,32.75,37477.111157469,0
+SHG.US,D,20051128,000000,32.75,32.75,32.2509,32.34,75421.689177351,0
+SHG.US,D,20051129,000000,31.2693,32.3776,31.2693,31.7477,461199.97944324,0
+SHG.US,D,20051130,000000,32.1746,32.443,32.0755,32.4252,178014.00629076,0
+SHG.US,D,20051201,000000,31.9735,32.3311,31.8834,31.921,90411.927851748,0
+SHG.US,D,20051202,000000,31.5585,31.619,31.3713,31.4734,90881.414009463,0
+SHG.US,D,20051205,000000,31.5496,31.5496,31.3614,31.3713,38414.064177597,0
+SHG.US,D,20051206,000000,31.3713,31.9141,31.3713,31.6606,65583.682466007,0
+SHG.US,D,20051207,000000,32.3687,32.3826,32.1221,32.2211,66287.406878754,0
+SHG.US,D,20051208,000000,32.3133,32.3826,31.929,32.0369,61133.155620399,0
+SHG.US,D,20051209,000000,32.34,32.6985,32.3063,32.6599,57386.353187538,0
+SHG.US,D,20051212,000000,33.6335,33.9326,33.6335,33.8435,66052.158976071,0
+SHG.US,D,20051213,000000,33.9445,33.9445,33.7365,33.7573,101890.61199597,0
+SHG.US,D,20051214,000000,34.1119,34.4576,34.098,34.3932,40756.446727917,0
+SHG.US,D,20051215,000000,34.8072,35.0548,34.6695,34.9013,61368.403523082,0
+SHG.US,D,20051216,000000,34.5477,34.9439,34.4695,34.8805,34900.490352117,0
+SHG.US,D,20051219,000000,35.1657,35.4054,35.1657,35.1746,26467.913170965,0
+SHG.US,D,20051220,000000,34.2575,34.5903,34.1634,34.4437,59962.97399289,0
+SHG.US,D,20051221,000000,34.2575,34.3209,34.0475,34.1238,39115.769295042,0
+SHG.US,D,20051222,000000,33.583,34.0475,33.4671,33.6434,52702.597734549,0
+SHG.US,D,20051223,000000,34.1545,34.5596,33.9663,34.5596,27873.342701157,0
+SHG.US,D,20051227,000000,34.6695,34.8805,34.4675,34.5942,35836.433724594,0
+SHG.US,D,20051228,000000,34.1753,34.4576,33.9663,34.2575,36305.919882309,0
+SHG.US,D,20051229,000000,34.0307,34.0436,33.7781,33.9445,16396.67785224,0
+SHG.US,D,20051230,000000,33.8435,33.9663,33.6335,33.8435,26702.151425997,0
+SHG.US,D,20060103,000000,34.2486,35.2687,34.2486,35.0518,77530.84312029,0
+SHG.US,D,20060104,000000,34.7141,34.9825,34.7141,34.8547,56450.409815061,0
+SHG.US,D,20060105,000000,34.8805,35.8155,34.7785,35.2856,54108.027264741,0
+SHG.US,D,20060106,000000,35.2856,36.1057,35.2856,35.8749,84791.219378631,0
+SHG.US,D,20060109,000000,34.8805,35.2103,34.7785,35.0122,75187.450922319,0
+SHG.US,D,20060110,000000,33.7365,33.8643,33.5365,33.7197,118052.04194552,0
+SHG.US,D,20060111,000000,33.8435,34.3377,33.8435,34.2912,62773.833053274,0
+SHG.US,D,20060112,000000,34.1941,34.2575,33.6286,33.6335,51297.168204357,0
+SHG.US,D,20060113,000000,34.2149,34.2149,33.8435,34.1119,56683.638422442,0
+SHG.US,D,20060117,000000,33.8336,33.8336,32.8095,32.9887,92990.567952402,0
+SHG.US,D,20060118,000000,31.9735,32.8055,31.7636,32.6985,264445.90310227,0
+SHG.US,D,20060119,000000,33.1977,33.7781,33.1165,33.5909,84791.219378631,0
+SHG.US,D,20060120,000000,32.7629,33.1165,31.9735,31.9735,178717.73070351,0
+SHG.US,D,20060123,000000,31.9815,32.6173,31.9815,32.4945,142177.57256617,0
+SHG.US,D,20060124,000000,33.4295,33.7524,33.3602,33.5909,62538.585150591,0
+SHG.US,D,20060125,000000,33.7197,34.2308,33.7197,33.9326,99548.229445647,0
+SHG.US,D,20060126,000000,34.1545,34.7141,34.0475,34.6923,91818.367029591,0
+SHG.US,D,20060127,000000,34.9221,35.3807,34.8547,35.1628,97204.837247676,0
+SHG.US,D,20060130,000000,35.1489,35.3123,34.7785,34.9013,149438.95847216,0
+SHG.US,D,20060131,000000,35.4609,35.4906,35.0895,35.3757,38178.816274914,0
+SHG.US,D,20060201,000000,35.5243,36.1007,35.5045,36.0334,39351.017197725,0
+SHG.US,D,20060202,000000,35.6065,35.7095,34.7349,35.0033,88774.279361826,0
+SHG.US,D,20060203,000000,34.7785,34.7785,33.9326,34.4695,40287.970217853,0
+SHG.US,D,20060206,000000,34.3605,34.8805,34.1545,34.4675,47314.108221162,0
+SHG.US,D,20060207,000000,33.0739,33.6335,33.0739,33.3602,63008.071308306,0
+SHG.US,D,20060208,000000,33.0313,33.4542,32.8144,33.3512,33963.537331989,0
+SHG.US,D,20060209,000000,33.8772,34.4675,33.8643,34.0356,107042.84395902,0
+SHG.US,D,20060210,000000,34.4675,34.4675,33.6761,34.0396,137961.28397559,0
+SHG.US,D,20060213,000000,33.4245,33.5731,33.0521,33.1759,64413.500838498,0
+SHG.US,D,20060214,000000,34.0921,34.6121,33.894,34.4189,48954.785654037,0
+SHG.US,D,20060215,000000,33.5107,34.0436,33.3849,33.7365,54108.027264741,0
+SHG.US,D,20060216,000000,33.8207,34.4625,33.8207,34.2347,36541.167784992,0
+SHG.US,D,20060217,000000,34.6497,35.0726,34.4922,34.7943,232356.27181054,0
+SHG.US,D,20060221,000000,33.2631,33.9445,33.2453,33.8435,145925.38464668,0
+SHG.US,D,20060222,000000,33.587,33.9158,33.587,33.8435,246176.32885742,0
+SHG.US,D,20060223,000000,33.4463,33.8207,33.4463,33.5454,63008.071308306,0
+SHG.US,D,20060224,000000,33.3651,33.6246,33.3651,33.5513,32793.35570448,0
+SHG.US,D,20060227,000000,33.3651,33.6246,33.3651,33.5513,75421.689177351,0
+SHG.US,D,20060228,000000,33.3443,33.4295,32.6649,32.6649,210103.6375825,0
+SHG.US,D,20060301,000000,32.0963,32.6985,32.0963,32.4806,231420.32843806,0
+SHG.US,D,20060302,000000,32.0666,32.2855,31.3872,32.0577,201672.070049,0
+SHG.US,D,20060303,000000,31.6823,32.4846,31.5199,32.2509,261400.80578685,0
+SHG.US,D,20060306,000000,31.8705,32.0755,31.2693,31.2693,110790.65603953,0
+SHG.US,D,20060307,000000,31.1237,31.204,30.3165,30.7474,191834.06333765,0
+SHG.US,D,20060308,000000,30.6285,30.893,30.5215,30.893,37007.624999754,0
+SHG.US,D,20060309,000000,31.0366,31.614,30.9346,31.4991,41694.409395696,0
+SHG.US,D,20060310,000000,31.5377,31.7725,31.3793,31.619,36774.396392373,0
+SHG.US,D,20060313,000000,32.0369,32.1399,31.6526,31.7289,44504.258808429,0
+SHG.US,D,20060314,000000,32.3875,32.9214,32.3489,32.759,56683.638422442,0
+SHG.US,D,20060315,000000,33.1977,33.2155,32.9293,33.0521,45909.688338621,0
+SHG.US,D,20060316,000000,33.0521,33.2423,32.6906,32.8055,83385.789848439,0
+SHG.US,D,20060317,000000,33.7573,33.9841,33.4632,33.9841,74017.26929481,0
+SHG.US,D,20060320,000000,34.1545,34.3417,34.0772,34.2575,66287.406878754,0
+SHG.US,D,20060321,000000,34.2575,34.3338,33.9108,34.0049,95097.702600039,0
+SHG.US,D,20060322,000000,34.0049,34.0049,33.6385,33.7831,23893.311660915,0
+SHG.US,D,20060323,000000,34.0178,34.6329,34.0138,34.202,62304.346895559,0
+SHG.US,D,20060324,000000,34.9825,34.9825,34.6695,34.7943,38882.540687661,0
+SHG.US,D,20060327,000000,34.9617,35.0469,34.8161,34.9468,69331.494546519,0
+SHG.US,D,20060328,000000,35.5045,35.5045,34.9221,34.932,53637.531459375,0
+SHG.US,D,20060329,000000,34.9875,35.6907,34.9875,35.5639,186915.05998198,0
+SHG.US,D,20060330,000000,35.7511,35.7927,35.5976,35.7511,67458.598153914,0
+SHG.US,D,20060331,000000,36.6425,36.7504,36.4682,36.584,80339.682885372,0
+SHG.US,D,20060403,000000,37.1684,37.8766,37.1684,37.8469,68864.027684106,0
+SHG.US,D,20060404,000000,37.8469,38.0994,37.7241,38.0281,30918.440016573,0
+SHG.US,D,20060405,000000,39.1463,39.6049,39.0522,39.4524,62773.833053274,0
+SHG.US,D,20060406,000000,39.8684,39.8684,38.7809,39.5504,88069.545301428,0
+SHG.US,D,20060407,000000,40.5874,40.835,39.9862,40.1734,60429.431207652,0
+SHG.US,D,20060410,000000,40.1734,40.3963,39.799,39.807,155059.66694528,0
+SHG.US,D,20060411,000000,37.6815,38.6155,37.6815,38.3678,259761.13800163,0
+SHG.US,D,20060412,000000,37.9925,38.5937,37.8469,38.5907,28341.819211221,0
+SHG.US,D,20060413,000000,40.0724,40.4854,39.901,40.1269,58088.058304983,0
+SHG.US,D,20060417,000000,40.0249,40.4646,39.595,40.216,24360.778523328,0
+SHG.US,D,20060418,000000,40.5666,41.1183,40.0803,41.1183,65116.215603594,0
+SHG.US,D,20060419,000000,40.7974,40.8994,40.114,40.7974,26936.389681029,0
+SHG.US,D,20060420,000000,40.0724,40.2754,39.7812,39.9951,22018.395973008,0
+SHG.US,D,20060421,000000,40.4091,40.631,40.0674,40.109,22719.091442802,0
+SHG.US,D,20060424,000000,39.9486,39.9486,39.6049,39.7376,22251.624580389,0
+SHG.US,D,20060425,000000,39.8416,39.9862,39.7723,39.9516,20612.966442816,0
+SHG.US,D,20060426,000000,40.9638,41.1094,40.4953,41.0618,18035.335989813,0
+SHG.US,D,20060427,000000,41.0668,41.4115,40.6954,40.7766,34432.013842053,0
+SHG.US,D,20060428,000000,40.8994,41.0064,40.0724,40.213,54108.027264741,0
+SHG.US,D,20060501,000000,39.8743,41.3194,39.8743,40.8994,52935.82634193,0
+SHG.US,D,20060502,000000,42.1464,43.5895,42.1464,43.4954,609935.21350266,0
+SHG.US,D,20060503,000000,42.3554,42.7317,42.295,42.7317,29514.020134032,0
+SHG.US,D,20060504,000000,41.2966,41.877,41.1302,41.877,111259.1325496,0
+SHG.US,D,20060505,000000,41.877,43.3716,41.8364,43.3716,89710.222734303,0
+SHG.US,D,20060508,000000,43.3934,44.263,43.3934,44.0461,153185.76090502,0
+SHG.US,D,20060509,000000,44.0094,44.0976,43.4954,44.0381,94395.997482594,0
+SHG.US,D,20060510,000000,43.6202,43.9312,42.9794,43.4954,127654.80075419,0
+SHG.US,D,20060511,000000,43.6836,44.0094,43.018,43.1804,96736.360737612,0
+SHG.US,D,20060512,000000,42.9447,43.1626,42.3772,42.8506,146159.62290171,0
+SHG.US,D,20060515,000000,42.3772,42.5267,41.5224,41.9453,102123.84060335,0
+SHG.US,D,20060516,000000,41.5224,42.0137,41.5224,41.98,77998.309982703,0
+SHG.US,D,20060517,000000,41.98,42.1385,40.1962,40.7033,71206.410234426,0
+SHG.US,D,20060518,000000,40.2754,40.4854,39.8634,40.0496,155528.14345534,0
+SHG.US,D,20060519,000000,39.9486,40.2002,39.4742,40.1962,85728.172398759,0
+SHG.US,D,20060522,000000,39.2394,39.3464,38.4362,38.7452,134680.93875749,0
+SHG.US,D,20060523,000000,39.282,39.8535,39.1572,39.2394,90411.927851748,0
+SHG.US,D,20060524,000000,39.5504,39.7564,39.0522,39.4237,35135.7382548,0
+SHG.US,D,20060525,000000,38.5778,39.1711,38.4758,39.1711,74484.736157223,0
+SHG.US,D,20060526,000000,39.1711,39.2444,38.9274,39.1968,39115.769295042,0
+SHG.US,D,20060530,000000,39.0344,39.0394,36.592,36.9683,208933.45595499,0
+SHG.US,D,20060531,000000,37.0406,37.728,36.7772,37.6557,132808.04236489,0
+SHG.US,D,20060601,000000,38.2024,39.4058,37.8904,39.4058,139367.72315344,0
+SHG.US,D,20060602,000000,39.3028,39.6495,39.0215,39.2394,165600.38842172,0
+SHG.US,D,20060605,000000,39.2018,39.2137,37.7746,37.7924,64646.729445879,0
+SHG.US,D,20060606,000000,37.3734,37.7657,37.0664,37.622,132574.81375751,0
+SHG.US,D,20060607,000000,37.622,38.4104,37.3903,37.6676,83151.551593407,0
+SHG.US,D,20060608,000000,36.2503,36.2503,34.7012,35.9571,226734.55368977,0
+SHG.US,D,20060609,000000,35.9224,36.6425,35.7897,35.9175,89007.507969207,0
+SHG.US,D,20060612,000000,35.9175,36.0849,34.7943,34.7943,170987.86828745,0
+SHG.US,D,20060613,000000,34.6695,34.7141,33.2779,33.6969,94861.445049705,0
+SHG.US,D,20060614,000000,35.0895,36.1265,34.5259,36.1265,129528.70679444,0
+SHG.US,D,20060615,000000,35.7095,36.9555,35.5718,36.9555,120627.65310323,0
+SHG.US,D,20060616,000000,36.8099,36.9555,36.1146,36.9555,96503.132130231,0
+SHG.US,D,20060619,000000,36.5405,36.5405,35.346,35.4609,126484.61912668,0
+SHG.US,D,20060620,000000,35.6491,36.6227,35.6491,36.6227,73546.773489444,0
+SHG.US,D,20060621,000000,36.5405,37.1011,36.2463,37.1011,75889.156039764,0
+SHG.US,D,20060622,000000,36.9555,37.0614,36.3662,36.4939,33494.051174274,0
+SHG.US,D,20060623,000000,36.7455,36.7673,36.3741,36.5791,61836.880033146,0
+SHG.US,D,20060626,000000,36.9941,37.527,36.7415,37.527,51061.920301674,0
+SHG.US,D,20060627,000000,37.5794,37.5794,36.3137,36.3137,48485.299496322,0
+SHG.US,D,20060628,000000,37.4754,38.2024,37.0961,38.2024,46378.164848685,0
+SHG.US,D,20060629,000000,38.0994,39.8416,37.8855,39.8416,124142.23657636,0
+SHG.US,D,20060630,000000,39.3632,39.7376,39.176,39.2394,42396.114513141,0
+SHG.US,D,20060703,000000,39.6544,40.733,39.4613,40.733,66052.158976071,0
+SHG.US,D,20060705,000000,40.0724,40.0932,39.1414,39.3206,102826.55536844,0
+SHG.US,D,20060706,000000,38.3045,38.8254,38.1212,38.4154,63008.071308306,0
+SHG.US,D,20060707,000000,38.3084,38.9156,37.9974,38.0994,86899.363673919,0
+SHG.US,D,20060710,000000,39.4484,39.9654,39.3414,39.8585,64413.500838498,0
+SHG.US,D,20060711,000000,39.9486,39.9486,38.9492,39.8634,40756.446727917,0
+SHG.US,D,20060712,000000,39.9654,40.0724,39.2691,39.2691,72610.830116967,0
+SHG.US,D,20060713,000000,39.1661,39.1661,37.2665,37.6626,94160.749579911,0
+SHG.US,D,20060714,000000,37.6815,38.4312,37.6815,38.1797,56917.876677474,0
+SHG.US,D,20060717,000000,38.2024,38.3045,37.4041,37.834,98377.038170487,0
+SHG.US,D,20060718,000000,37.4754,37.9251,37.1129,37.5824,75655.927432383,0
+SHG.US,D,20060719,000000,37.5864,39.7812,37.5864,39.7812,154826.4383379,0
+SHG.US,D,20060720,000000,39.6544,39.6544,38.658,38.658,131402.6128347,0
+SHG.US,D,20060721,000000,39.0344,39.4058,38.3342,38.355,40756.446727917,0
+SHG.US,D,20060724,000000,39.4435,40.1061,39.0948,40.1061,60898.917365367,0
+SHG.US,D,20060725,000000,39.8634,40.0754,39.697,39.9823,53403.293204343,0
+SHG.US,D,20060726,000000,39.9823,39.9823,39.3464,39.6544,27404.866191093,0
+SHG.US,D,20060727,000000,40.6954,40.6954,39.8971,39.9189,40053.731962821,0
+SHG.US,D,20060728,000000,40.5874,41.9285,40.4854,41.9285,76126.423237749,0
+SHG.US,D,20060731,000000,41.1094,41.3352,40.4854,40.8657,104935.70931138,0
+SHG.US,D,20060801,000000,40.1734,40.6914,39.9486,39.9486,73313.544882063,0
+SHG.US,D,20060802,000000,40.0496,40.733,40.0466,40.2685,66521.645133786,0
+SHG.US,D,20060803,000000,39.1364,40.5498,39.073,39.7168,159042.72692847,0
+SHG.US,D,20060804,000000,39.6544,40.2596,39.389,39.595,61133.155620399,0
+SHG.US,D,20060807,000000,39.3464,39.8535,39.3028,39.7426,43566.29614065,0
+SHG.US,D,20060808,000000,39.4484,39.7168,39.1533,39.1533,65818.93036869,0
+SHG.US,D,20060809,000000,40.3448,40.9202,40.0754,40.0754,81042.397650468,0
+SHG.US,D,20060810,000000,40.2754,40.4854,39.7307,40.4438,63946.033976085,0
+SHG.US,D,20060811,000000,39.8634,40.0932,39.599,39.7376,42161.876258109,0
+SHG.US,D,20060814,000000,39.4484,39.7376,38.9185,38.9443,38648.302432629,0
+SHG.US,D,20060815,000000,39.3583,40.6518,39.3583,40.6518,38882.540687661,0
+SHG.US,D,20060816,000000,40.7538,40.7538,40.1397,40.6211,38178.816274914,0
+SHG.US,D,20060817,000000,39.4484,39.9228,39.1572,39.3632,56917.876677474,0
+SHG.US,D,20060818,000000,38.0994,38.2361,37.3734,38.1678,50123.957633895,0
+SHG.US,D,20060821,000000,38.1678,38.5352,38.1678,38.2916,49188.014261418,0
+SHG.US,D,20060822,000000,38.4312,38.7402,38.4312,38.6155,18972.289009941,0
+SHG.US,D,20060823,000000,38.9908,38.9908,37.622,37.622,130933.12667698,0
+SHG.US,D,20060824,000000,37.9162,38.0786,37.63,37.63,54341.255872122,0
+SHG.US,D,20060825,000000,38.2024,38.2024,37.7102,38.0014,65583.682466007,0
+SHG.US,D,20060828,000000,37.7023,38.0341,37.627,37.7924,59728.735737858,0
+SHG.US,D,20060829,000000,37.5349,37.5794,37.0793,37.5349,88539.031459143,0
+SHG.US,D,20060830,000000,37.3308,37.7884,37.3308,37.7884,194410.684143,0
+SHG.US,D,20060831,000000,37.3903,37.7449,37.0149,37.3269,43802.553690984,0
+SHG.US,D,20060901,000000,37.3734,37.9756,37.2031,37.9756,39115.769295042,0
+SHG.US,D,20060905,000000,38.1589,38.2866,37.8904,38.2658,39819.493707789,0
+SHG.US,D,20060906,000000,38.2827,38.3678,37.7449,37.7498,87368.849831634,0
+SHG.US,D,20060907,000000,37.9925,37.9925,37.1635,37.3348,22719.091442802,0
+SHG.US,D,20060908,000000,37.7577,37.7577,37.3734,37.6626,28106.571308538,0
+SHG.US,D,20060911,000000,37.6626,37.6626,37.0406,37.1011,77764.071727671,0
+SHG.US,D,20060912,000000,36.3325,37.5705,36.3236,37.5705,89242.75587189,0
+SHG.US,D,20060913,000000,37.0357,37.1516,36.9149,37.1516,32793.35570448,0
+SHG.US,D,20060914,000000,36.6425,36.9594,36.6227,36.8871,29514.020134032,0
+SHG.US,D,20060915,000000,36.8604,36.9347,36.4989,36.9347,33963.537331989,0
+SHG.US,D,20060918,000000,36.8535,37.2754,36.8535,37.0614,23422.815855549,0
+SHG.US,D,20060919,000000,37.5794,37.5794,37.0713,37.3784,38882.540687661,0
+SHG.US,D,20060920,000000,37.8003,38.4104,37.7241,38.4104,73546.773489444,0
+SHG.US,D,20060921,000000,37.6894,38.0994,37.5864,37.6626,125313.42785152,0
+SHG.US,D,20060922,000000,37.5567,37.5705,37.3091,37.5567,29748.258389064,0
+SHG.US,D,20060925,000000,37.8954,38.45,37.83,38.45,71909.124999522,0
+SHG.US,D,20060926,000000,37.8904,38.4451,37.7617,38.4065,32557.098154146,0
+SHG.US,D,20060927,000000,38.038,38.3045,38.038,38.1252,16396.67785224,0
+SHG.US,D,20060928,000000,37.6815,37.9112,37.6121,37.7884,236806.79865614,0
+SHG.US,D,20060929,000000,37.5794,37.7795,37.2883,37.2883,36774.396392373,0
+SHG.US,D,20061002,000000,37.1852,37.2843,37.0198,37.1852,14990.238674397,0
+SHG.US,D,20061003,000000,37.4556,37.4556,36.7108,37.3398,28810.295721285,0
+SHG.US,D,20061004,000000,36.8535,37.4586,36.7504,37.3734,46142.916946002,0
+SHG.US,D,20061005,000000,37.4121,38.0341,37.2883,38.0341,56450.409815061,0
+SHG.US,D,20061006,000000,37.7884,37.7884,37.3734,37.6121,29748.258389064,0
+SHG.US,D,20061009,000000,36.0195,36.3137,35.7897,36.2889,70972.171979394,0
+SHG.US,D,20061010,000000,36.2889,36.5791,36.2889,36.5405,31151.668623954,0
+SHG.US,D,20061011,000000,36.4939,36.4939,35.6699,35.9432,50593.44379161,0
+SHG.US,D,20061012,000000,35.8412,36.9981,35.8412,36.9426,79169.501257863,0
+SHG.US,D,20061013,000000,36.8227,36.8832,36.4632,36.8327,37710.33976485,0
+SHG.US,D,20061016,000000,36.9981,37.0406,36.798,37.007,21784.157717976,0
+SHG.US,D,20061017,000000,36.7881,37.0614,36.3325,36.9149,70034.209311615,0
+SHG.US,D,20061018,000000,36.9981,37.002,36.5405,36.9555,38882.540687661,0
+SHG.US,D,20061019,000000,36.9347,36.9981,36.6653,36.9555,25530.960150837,0
+SHG.US,D,20061020,000000,37.2457,37.3784,37.0406,37.1734,15691.943791842,0
+SHG.US,D,20061023,000000,37.2457,37.5705,37.0753,37.3536,50123.957633895,0
+SHG.US,D,20061024,000000,37.9548,37.9925,37.8637,37.9925,416929.95888985,0
+SHG.US,D,20061025,000000,38.5124,38.6194,38.4104,38.6155,49657.500419133,0
+SHG.US,D,20061026,000000,38.0994,38.556,38.0826,38.5382,38414.064177597,0
+SHG.US,D,20061027,000000,38.5778,38.6719,37.732,37.732,25062.483640773,0
+SHG.US,D,20061030,000000,37.7884,37.9835,37.5567,37.8181,38178.816274914,0
+SHG.US,D,20061031,000000,37.8389,38.4718,37.8389,38.3678,14054.29530192,0
+SHG.US,D,20061101,000000,38.2232,38.4619,37.4081,37.4754,21784.157717976,0
+SHG.US,D,20061102,000000,38.0529,38.4104,37.7954,38.3005,44504.258808429,0
+SHG.US,D,20061103,000000,38.7016,39.384,38.5382,38.9492,81278.655200802,0
+SHG.US,D,20061106,000000,38.9492,39.3414,38.6194,39.3414,56450.409815061,0
+SHG.US,D,20061107,000000,39.3256,39.6495,39.0433,39.6495,44036.791946016,0
+SHG.US,D,20061108,000000,39.5286,39.7307,39.3969,39.5752,52466.340184215,0
+SHG.US,D,20061109,000000,40.3834,40.7637,40.1962,40.3626,115241.18288514,0
+SHG.US,D,20061110,000000,40.7974,40.9866,40.6102,40.84,69799.971056583,0
+SHG.US,D,20061113,000000,41.4204,41.7324,41.4204,41.6898,83151.551593407,0
+SHG.US,D,20061114,000000,41.5452,41.6848,41.2322,41.6848,74484.736157223,0
+SHG.US,D,20061115,000000,41.254,41.3144,40.6954,40.8568,24828.245385741,0
+SHG.US,D,20061116,000000,40.7509,40.8202,40.4646,40.631,37007.624999754,0
+SHG.US,D,20061117,000000,40.631,40.9172,40.3834,40.3834,22719.091442802,0
+SHG.US,D,20061120,000000,40.6954,40.939,40.5072,40.6984,23893.311660915,0
+SHG.US,D,20061121,000000,40.4904,41.0926,40.4904,41.0926,24360.778523328,0
+SHG.US,D,20061122,000000,41.2124,41.7324,41.2124,41.6254,44504.258808429,0
+SHG.US,D,20061124,000000,40.0724,40.3834,39.9654,40.1318,58791.78271773,0
+SHG.US,D,20061127,000000,40.2685,40.2725,39.4484,39.4484,79404.749160546,0
+SHG.US,D,20061128,000000,39.6544,39.8198,39.4524,39.697,28576.057466253,0
+SHG.US,D,20061129,000000,40.109,40.8608,40.109,40.8608,129763.95469712,0
+SHG.US,D,20061130,000000,40.4438,40.7974,40.4438,40.7974,63710.786073402,0
+SHG.US,D,20061201,000000,40.7974,41.1054,39.7168,40.7637,225562.35276696,0
+SHG.US,D,20061204,000000,40.7637,41.2758,40.5072,41.2758,120862.90100591,0
+SHG.US,D,20061205,000000,40.8796,40.8994,40.529,40.8796,118519.50880794,0
+SHG.US,D,20061206,000000,40.8796,40.9866,40.3834,40.3834,141710.10570376,0
+SHG.US,D,20061207,000000,40.1526,40.6954,40.109,40.2853,42629.343120522,0
+SHG.US,D,20061208,000000,39.8198,40.0387,39.599,39.7812,74953.212667287,0
+SHG.US,D,20061211,000000,40.109,40.3834,40.0932,40.3784,55745.675754663,0
+SHG.US,D,20061212,000000,40.4854,40.6102,40.0724,40.1526,34666.252097085,0
+SHG.US,D,20061213,000000,41.0797,41.5224,41.0232,41.5105,63710.786073402,0
+SHG.US,D,20061214,000000,42.3356,42.9962,42.3158,42.9962,80809.169043087,0
+SHG.US,D,20061215,000000,43.1854,44.0163,43.1408,44.0163,107278.0918617,0
+SHG.US,D,20061218,000000,43.8074,44.1362,43.3518,43.4954,164429.19714656,0
+SHG.US,D,20061219,000000,43.3934,44.0094,43.0814,44.0094,50359.205536578,0
+SHG.US,D,20061220,000000,43.3934,43.6449,43.3934,43.538,29278.772231349,0
+SHG.US,D,20061221,000000,42.6812,42.7743,41.9384,42.0226,73313.544882063,0
+SHG.US,D,20061222,000000,42.9794,43.326,42.6406,43.1368,23188.577600517,0
+SHG.US,D,20061226,000000,43.2874,43.9946,43.1854,43.9946,39115.769295042,0
+SHG.US,D,20061227,000000,43.3934,43.4132,42.6674,43.3934,54108.027264741,0
+SHG.US,D,20061228,000000,42.4584,42.9189,42.4584,42.5733,41694.409395696,0
+SHG.US,D,20061229,000000,42.706,43.0982,42.706,42.911,38414.064177597,0
+SHG.US,D,20070103,000000,42.5564,42.9496,42.2028,42.394,59962.97399289,0
+SHG.US,D,20070104,000000,41.4204,43.1854,40.8053,41.6898,96970.598992644,0
+SHG.US,D,20070105,000000,40.6954,40.8202,40.0932,40.1734,107745.55872412,0
+SHG.US,D,20070108,000000,40.4854,41.0411,40.1318,40.8608,147564.04278425,0
+SHG.US,D,20070109,000000,40.8608,41.045,40.4002,40.4438,133042.28061992,0
+SHG.US,D,20070110,000000,40.6954,41.3986,40.6518,40.7281,73313.544882063,0
+SHG.US,D,20070111,000000,41.4422,43.743,41.3005,42.0949,89242.75587189,0
+SHG.US,D,20070112,000000,42.5604,43.2398,42.394,43.2398,82214.598573279,0
+SHG.US,D,20070116,000000,42.7694,42.9447,42.394,42.9368,85259.695888695,0
+SHG.US,D,20070117,000000,43.8074,43.8074,43.3161,43.64,43332.057885618,0
+SHG.US,D,20070118,000000,44.1402,44.2214,43.5895,43.6023,59494.497482826,0
+SHG.US,D,20070119,000000,43.5984,44.0124,42.9794,43.8717,83855.276006154,0
+SHG.US,D,20070122,000000,42.9794,43.0774,42.3356,42.6456,86431.896811506,0
+SHG.US,D,20070123,000000,42.9694,43.5558,42.8595,43.5419,35836.433724594,0
+SHG.US,D,20070124,000000,43.5558,44.3184,43.3983,44.3184,65818.93036869,0
+SHG.US,D,20070125,000000,43.5607,43.5984,42.4227,42.4227,101187.89723087,0
+SHG.US,D,20070126,000000,43.3934,43.5172,42.907,43.5172,51297.168204357,0
+SHG.US,D,20070129,000000,43.1854,43.1854,42.502,42.502,78936.272650482,0
+SHG.US,D,20070130,000000,43.5211,44.4304,43.5003,44.2164,78467.796140418,0
+SHG.US,D,20070131,000000,43.5934,43.7271,42.9794,43.1883,103529.27013354,0
+SHG.US,D,20070201,000000,45.4683,46.9243,45.4079,46.4964,158339.00251573,0
+SHG.US,D,20070202,000000,47.3432,47.7305,46.5192,47.1798,136790.09270043,0
+SHG.US,D,20070205,000000,47.4522,47.9563,47.4453,47.6275,84089.514261186,0
+SHG.US,D,20070206,000000,48.5645,48.5645,48.1673,48.5377,120394.42449584,0
+SHG.US,D,20070207,000000,48.5853,48.6873,47.9742,48.0712,41458.151845362,0
+SHG.US,D,20070208,000000,48.4991,49.0498,48.1921,48.819,58791.78271773,0
+SHG.US,D,20070209,000000,48.2089,48.7031,47.7513,47.7949,91585.13842221,0
+SHG.US,D,20070212,000000,47.0253,47.0352,46.125,46.7153,128358.52516693,0
+SHG.US,D,20070213,000000,47.3383,48.0673,47.3383,48.0673,74251.507549842,0
+SHG.US,D,20070214,000000,48.4446,49.8213,48.4446,49.7243,165132.92155931,0
+SHG.US,D,20070215,000000,50.3483,50.5582,49.9333,50.2928,133981.25293535,0
+SHG.US,D,20070216,000000,50.0363,50.8643,49.9471,50.6642,173799.73699549,0
+SHG.US,D,20070220,000000,49.1657,49.9333,49.1568,49.8699,219240.94882405,0
+SHG.US,D,20070221,000000,49.1231,49.5797,48.8963,49.5797,146628.09941178,0
+SHG.US,D,20070222,000000,50.9712,51.5903,50.8425,51.3427,205185.64387448,0
+SHG.US,D,20070223,000000,51.3258,51.3258,50.1096,50.4206,85728.172398759,0
+SHG.US,D,20070226,000000,51.0138,51.1981,50.6127,51.0178,80339.682885372,0
+SHG.US,D,20070227,000000,49.3321,49.3321,45.7783,45.7783,297471.47776648,0
+SHG.US,D,20070228,000000,46.9243,47.6493,46.6123,46.8936,159042.72692847,0
+SHG.US,D,20070301,000000,46.0923,46.2963,44.4304,45.8021,138898.23699572,0
+SHG.US,D,20070302,000000,46.5043,46.5043,45.8298,45.8853,69567.752096853,0
+SHG.US,D,20070305,000000,45.2594,45.5486,44.4254,44.4304,139367.72315344,0
+SHG.US,D,20070306,000000,45.8814,47.9563,45.8814,47.9563,205888.35863957,0
+SHG.US,D,20070307,000000,48.4565,49.1528,48.1703,48.7081,142646.04907623,0
+SHG.US,D,20070308,000000,48.9983,49.6223,48.8923,49.6223,102592.31711341,0
+SHG.US,D,20070309,000000,48.3753,48.3753,47.3432,47.7097,119691.70973075,0
+SHG.US,D,20070312,000000,48.9983,49.4093,48.8923,49.1993,47782.584731226,0
+SHG.US,D,20070313,000000,48.2089,48.2089,46.2151,46.2151,149906.42533457,0
+SHG.US,D,20070314,000000,45.6813,46.3776,44.9048,46.3776,180824.86535115,0
+SHG.US,D,20070315,000000,45.9031,47.2818,45.9031,47.2016,117349.32718043,0
+SHG.US,D,20070316,000000,46.8896,47.5443,46.1587,46.33,177780.77768338,0
+SHG.US,D,20070319,000000,48.1267,48.5754,47.8533,48.5754,54809.732382186,0
+SHG.US,D,20070320,000000,48.5853,49.0973,47.9534,49.0973,100015.69630806,0
+SHG.US,D,20070321,000000,48.9983,50.7236,48.9052,50.4414,84089.514261186,0
+SHG.US,D,20070322,000000,50.3265,50.8603,50.1977,50.8217,80106.454277991,0
+SHG.US,D,20070323,000000,49.4133,49.5371,48.6437,49.1231,83151.551593407,0
+SHG.US,D,20070326,000000,47.6493,48.0643,47.0253,47.9534,99782.467700679,0
+SHG.US,D,20070327,000000,48.1673,48.3753,47.8127,47.8127,46612.403103717,0
+SHG.US,D,20070328,000000,48.3287,48.5853,47.7513,48.1267,78701.024747799,0
+SHG.US,D,20070329,000000,48.3327,48.4733,47.4879,48.2733,102357.06921073,0
+SHG.US,D,20070330,000000,47.5047,47.5087,47.0352,47.2868,34900.490352117,0
+SHG.US,D,20070402,000000,47.2234,47.8424,47.0996,47.7008,47782.584731226,0
+SHG.US,D,20070403,000000,48.4525,49.4133,48.1574,49.4133,120862.90100591,0
+SHG.US,D,20070404,000000,49.7807,49.8649,49.1993,49.5024,63710.786073402,0
+SHG.US,D,20070405,000000,48.8666,49.4905,48.6922,49.337,54108.027264741,0
+SHG.US,D,20070409,000000,49.337,49.5123,49.1013,49.5123,20143.480285101,0
+SHG.US,D,20070410,000000,50.4503,50.5285,50.0491,50.4463,60898.917365367,0
+SHG.US,D,20070411,000000,50.2453,50.2453,48.8844,48.9428,46846.641358749,0
+SHG.US,D,20070412,000000,49.8263,51.0564,49.4351,50.9712,60898.917365367,0
+SHG.US,D,20070413,000000,49.4252,50.0194,49.4252,49.9521,68160.303271359,0
+SHG.US,D,20070416,000000,48.9141,49.3529,48.9141,49.2895,113601.51509992,0
+SHG.US,D,20070417,000000,48.1673,48.7002,47.8761,48.1366,154591.19043521,0
+SHG.US,D,20070418,000000,48.5684,49.3489,48.5595,49.1429,105404.18582145,0
+SHG.US,D,20070419,000000,48.4991,49.0171,48.2901,48.6011,127421.5721468,0
+SHG.US,D,20070420,000000,49.3915,49.4608,49.1013,49.3321,55512.447147282,0
+SHG.US,D,20070423,000000,48.4189,48.4446,47.7513,48.0247,66521.645133786,0
+SHG.US,D,20070424,000000,47.7701,47.8236,46.8896,47.7731,57854.829697602,0
+SHG.US,D,20070425,000000,47.0778,47.4621,46.6757,46.7153,238913.93330378,0
+SHG.US,D,20070426,000000,47.6463,48.2386,47.1204,47.6493,97204.837247676,0
+SHG.US,D,20070427,000000,47.4364,47.4413,47.0857,47.2917,37477.111157469,0
+SHG.US,D,20070430,000000,47.2482,47.2571,46.3231,46.5737,55745.675754663,0
+SHG.US,D,20070501,000000,46.7747,46.9421,46.3429,46.9421,50123.957633895,0
+SHG.US,D,20070502,000000,47.4195,48.0049,47.364,47.8761,76359.65184513,0
+SHG.US,D,20070503,000000,47.8682,47.9603,47.7266,47.8632,28341.819211221,0
+SHG.US,D,20070504,000000,47.0521,47.2264,46.5093,46.5093,53170.064596962,0
+SHG.US,D,20070507,000000,46.0101,46.3736,45.8556,45.8655,35602.195469562,0
+SHG.US,D,20070508,000000,45.6783,45.711,45.1563,45.711,46846.641358749,0
+SHG.US,D,20070509,000000,46.1943,46.9679,46.0953,46.8312,125313.42785152,0
+SHG.US,D,20070510,000000,46.9421,47.2363,46.0834,46.2151,105168.93791876,0
+SHG.US,D,20070511,000000,47.6919,48.9567,47.6919,48.713,113601.51509992,0
+SHG.US,D,20070514,000000,49.1478,49.2806,48.5853,48.6189,101421.12583825,0
+SHG.US,D,20070515,000000,48.9943,49.4985,48.8794,49.1013,44269.010905746,0
+SHG.US,D,20070516,000000,49.8213,50.5315,49.6896,50.3483,111494.38045228,0
+SHG.US,D,20070517,000000,49.1231,49.4935,48.926,49.2043,63946.033976085,0
+SHG.US,D,20070518,000000,48.5942,49.128,48.5853,49.0973,34666.252097085,0
+SHG.US,D,20070521,000000,48.7467,48.8586,48.3753,48.6784,73080.316274682,0
+SHG.US,D,20070522,000000,48.7982,49.239,48.7685,48.9983,48485.299496322,0
+SHG.US,D,20070523,000000,49.3568,50.1937,49.1746,49.5797,59494.497482826,0
+SHG.US,D,20070524,000000,49.653,49.653,47.987,48.2733,83621.037751122,0
+SHG.US,D,20070525,000000,49.5371,50.0997,49.4252,50.0442,59260.259227794,0
+SHG.US,D,20070529,000000,50.4166,50.7454,49.9976,50.2373,47314.108221162,0
+SHG.US,D,20070530,000000,48.8963,49.853,48.8448,49.853,98377.038170487,0
+SHG.US,D,20070531,000000,51.2832,52.1063,51.0792,51.099,131872.09899241,0
+SHG.US,D,20070601,000000,51.1763,51.5477,51.0743,51.2535,76827.118707543,0
+SHG.US,D,20070604,000000,51.5952,51.9062,51.3595,51.5824,24360.778523328,0
+SHG.US,D,20070605,000000,51.7874,51.9567,50.9881,51.5516,74719.984059906,0
+SHG.US,D,20070606,000000,51.2832,51.313,50.7197,50.8821,37945.587667533,0
+SHG.US,D,20070607,000000,51.6764,51.8042,50.4503,50.7613,56216.171560029,0
+SHG.US,D,20070608,000000,51.1376,52.3113,50.8682,52.3113,63008.071308306,0
+SHG.US,D,20070611,000000,51.2832,52.2222,51.1495,51.5001,89007.507969207,0
+SHG.US,D,20070612,000000,50.8682,51.0743,50.1264,50.1264,95565.169462452,0
+SHG.US,D,20070613,000000,50.4166,51.4873,50.2453,51.0743,95330.93120742,0
+SHG.US,D,20070614,000000,50.2492,51.0743,50.2492,50.9712,77061.356962575,0
+SHG.US,D,20070615,000000,49.3321,49.9719,49.1993,49.6183,128358.52516693,0
+SHG.US,D,20070618,000000,49.8263,50.1937,49.7342,50.1937,61368.403523082,0
+SHG.US,D,20070619,000000,50.4503,51.0396,50.4503,50.8266,105404.18582145,0
+SHG.US,D,20070620,000000,52.2776,53.0472,52.2222,52.7342,123907.99832132,0
+SHG.US,D,20070621,000000,53.277,53.9812,52.7996,53.9386,104700.4614087,0
+SHG.US,D,20070622,000000,52.1459,53.0512,51.4873,51.6111,142880.28733127,0
+SHG.US,D,20070625,000000,51.8686,52.2776,51.4952,51.5437,68160.303271359,0
+SHG.US,D,20070626,000000,51.6764,51.6764,51.1882,51.5516,128592.76342196,0
+SHG.US,D,20070627,000000,51.0703,52.0855,50.6602,51.9795,152717.28439496,0
+SHG.US,D,20070628,000000,50.1175,51.0743,50.1175,50.5364,102826.55536844,0
+SHG.US,D,20070629,000000,50.5364,51.4873,50.3572,50.8682,147330.81417687,0
+SHG.US,D,20070702,000000,50.7365,51.6972,50.7365,51.6972,93222.786912132,0
+SHG.US,D,20070703,000000,51.8131,52.5381,51.8131,52.5381,39585.255452757,0
+SHG.US,D,20070705,000000,52.5936,52.6956,52.1241,52.6401,87134.611576602,0
+SHG.US,D,20070706,000000,52.3242,53.1492,52.1103,52.8838,86899.363673919,0
+SHG.US,D,20070709,000000,53.9812,54.9419,53.9812,54.9419,121097.13926094,0
+SHG.US,D,20070710,000000,56.695,57.3883,56.1632,56.3553,110557.42743215,0
+SHG.US,D,20070711,000000,57.4646,61.1401,57.216,58.3392,254373.65813589,0
+SHG.US,D,20070712,000000,58.9631,61.8671,58.9631,61.5759,245706.84269971,0
+SHG.US,D,20070713,000000,59.2543,59.605,57.9271,58.9255,205653.11073689,0
+SHG.US,D,20070716,000000,58.7552,59.7753,57.9341,58.8938,215724.34605561,0
+SHG.US,D,20070717,000000,59.0652,59.0652,58.2035,58.5462,98610.266777868,0
+SHG.US,D,20070718,000000,56.9308,57.216,56.4999,56.8703,114305.23951266,0
+SHG.US,D,20070719,000000,57.9271,58.2768,57.7162,58.2154,77764.071727671,0
+SHG.US,D,20070720,000000,58.5491,58.6729,56.9615,57.0922,98377.038170487,0
+SHG.US,D,20070723,000000,59.7961,60.1933,59.1325,60.1933,172860.76468006,0
+SHG.US,D,20070724,000000,59.1474,59.2702,57.7162,57.8063,104466.22315367,0
+SHG.US,D,20070725,000000,59.7535,60.428,59.1216,60.0903,93222.786912132,0
+SHG.US,D,20070726,000000,58.4818,58.4818,55.1559,55.6848,211744.31501537,0
+SHG.US,D,20070727,000000,55.9542,56.6752,54.8558,55.6204,135150.42491521,0
+SHG.US,D,20070730,000000,55.4154,56.5385,55.1212,56.2473,476892.93288274,0
+SHG.US,D,20070731,000000,57.0922,57.7251,55.967,56.3929,99078.743287932,0
+SHG.US,D,20070801,000000,54.5022,55.2708,53.8396,55.1331,119458.48112337,0
+SHG.US,D,20070802,000000,55.5402,59.3781,54.006,54.519,92990.567952402,0
+SHG.US,D,20070803,000000,54.8003,54.8092,52.141,52.3202,115709.6593952,0
+SHG.US,D,20070806,000000,53.6999,54.8092,52.4866,54.5061,106106.90058654,0
+SHG.US,D,20070807,000000,53.8148,54.7627,53.0799,54.2724,88774.279361826,0
+SHG.US,D,20070808,000000,54.6854,55.4282,54.109,55.142,204014.45259932,0
+SHG.US,D,20070809,000000,53.17,53.384,51.0743,51.1723,196050.35192823,0
+SHG.US,D,20070810,000000,51.1723,51.4536,49.4133,50.6206,151078.62625739,0
+SHG.US,D,20070813,000000,51.9964,52.9432,51.203,51.2832,143114.5255863,0
+SHG.US,D,20070814,000000,50.7751,51.0356,49.8699,49.8699,239616.64806888,0
+SHG.US,D,20070815,000000,50.5582,50.5582,47.4017,47.6325,178483.49244848,0
+SHG.US,D,20070816,000000,47.5394,47.5443,44.8612,46.9629,163023.76761637,0
+SHG.US,D,20070817,000000,49.4133,50.0363,47.9791,50.0323,219707.40603881,0
+SHG.US,D,20070820,000000,48.508,48.9141,47.8504,48.3327,128592.76342196,0
+SHG.US,D,20070821,000000,48.8963,48.8963,48.0296,48.2901,78701.024747799,0
+SHG.US,D,20070822,000000,49.3915,50.9366,49.3915,50.9366,155059.66694528,0
+SHG.US,D,20070823,000000,50.9544,51.408,50.2453,50.8643,144519.95511649,0
+SHG.US,D,20070824,000000,50.059,51.9865,50.059,51.9151,111962.85696234,0
+SHG.US,D,20070827,000000,51.7993,52.2816,51.1763,51.3337,116646.61241533,0
+SHG.US,D,20070828,000000,51.2832,51.2832,48.1366,48.7427,149438.95847216,0
+SHG.US,D,20070829,000000,50.3681,53.1185,50.2661,52.6104,104935.70931138,0
+SHG.US,D,20070830,000000,50.6602,51.5596,50.1304,50.1868,95565.169462452,0
+SHG.US,D,20070831,000000,51.0138,51.8636,50.5949,51.4873,127889.03900922,0
+SHG.US,D,20070904,000000,50.2453,51.4704,50.0363,51.4704,252030.26593792,0
+SHG.US,D,20070905,000000,50.2245,50.2245,49.3796,49.3796,110087.94127444,0
+SHG.US,D,20070906,000000,50.6602,51.3635,49.9164,50.7326,75889.156039764,0
+SHG.US,D,20070907,000000,49.5163,49.6599,48.3545,48.3545,139367.72315344,0
+SHG.US,D,20070910,000000,48.3892,48.8329,47.6968,48.3327,127654.80075419,0
+SHG.US,D,20070911,000000,48.4823,49.3113,47.7949,48.7982,418803.8649301,0
+SHG.US,D,20070912,000000,46.8173,48.0712,46.7995,47.5394,124610.71308642,0
+SHG.US,D,20070913,000000,48.5853,48.8666,47.6196,48.1534,89242.75587189,0
+SHG.US,D,20070914,000000,47.9534,48.5377,47.6919,48.4565,90178.699244367,0
+SHG.US,D,20070917,000000,48.9567,48.9814,48.2594,48.611,64178.252935815,0
+SHG.US,D,20070918,000000,48.6873,51.9062,48.6873,51.7785,196987.30494836,0
+SHG.US,D,20070919,000000,51.5734,53.5939,51.518,52.0904,146862.33766681,0
+SHG.US,D,20070920,000000,51.4873,52.9403,51.4873,52.0082,64646.729445879,0
+SHG.US,D,20070921,000000,52.8065,52.8065,51.7349,52.2311,84791.219378631,0
+SHG.US,D,20070924,000000,52.6441,52.8283,52.0043,52.5302,58323.306207666,0
+SHG.US,D,20070925,000000,52.6322,52.6322,52.0082,52.4014,51297.168204357,0
+SHG.US,D,20070926,000000,52.7342,53.7673,52.6748,53.5246,100484.17281812,0
+SHG.US,D,20070927,000000,54.417,54.6775,53.0532,54.6775,171924.82130758,0
+SHG.US,D,20070928,000000,54.4685,54.4685,52.3886,53.277,135618.90142527,0
+SHG.US,D,20071001,000000,54.8736,56.6703,54.0832,56.3672,214554.1644281,0
+SHG.US,D,20071002,000000,58.4471,59.1721,57.7162,58.6987,145455.89848897,0
+SHG.US,D,20071003,000000,58.1351,58.1351,56.0433,56.1632,158807.47902579,0
+SHG.US,D,20071004,000000,57.4478,59.4069,57.1239,59.0097,148969.47231445,0
+SHG.US,D,20071005,000000,59.8644,60.0784,58.8601,59.5564,147564.04278425,0
+SHG.US,D,20071008,000000,57.3022,60.7093,56.7356,57.1645,126016.14261661,0
+SHG.US,D,20071009,000000,57.7162,57.7162,56.9565,57.4686,89475.984479271,0
+SHG.US,D,20071010,000000,58.1351,58.8938,57.315,58.459,79873.22567061,0
+SHG.US,D,20071011,000000,58.6304,59.5861,57.0922,57.1992,101421.12583825,0
+SHG.US,D,20071012,000000,56.9694,57.7043,56.4742,57.5448,100718.41107316,0
+SHG.US,D,20071015,000000,56.906,57.2517,55.2272,55.7194,168177.00922707,0
+SHG.US,D,20071016,000000,53.9812,54.2674,52.9224,52.9432,159745.44169357,0
+SHG.US,D,20071017,000000,54.2922,54.8043,52.3074,53.7039,143583.00209636,0
+SHG.US,D,20071018,000000,51.9449,53.5623,51.3843,53.5424,169349.21014988,0
+SHG.US,D,20071019,000000,52.1548,52.1707,49.9848,49.9927,159042.72692847,0
+SHG.US,D,20071022,000000,49.5371,50.2661,45.6783,49.8104,105870.64303621,0
+SHG.US,D,20071023,000000,49.5321,49.6599,48.9616,49.5717,144051.47860643,0
+SHG.US,D,20071024,000000,48.4951,48.7903,47.6235,48.2594,182934.01929409,0
+SHG.US,D,20071025,000000,49.0785,49.8213,48.3753,48.6675,118519.50880794,0
+SHG.US,D,20071026,000000,49.9333,51.0059,49.6787,50.7613,201203.59353893,0
+SHG.US,D,20071029,000000,53.1492,54.4844,52.5332,54.4844,309418.63842076,0
+SHG.US,D,20071030,000000,53.9763,54.3922,53.5246,53.6098,341274.03145746,0
+SHG.US,D,20071031,000000,53.9812,54.5448,52.7342,54.3823,96970.598992644,0
+SHG.US,D,20071101,000000,53.9297,53.9297,52.7392,52.7699,153419.99916005,0
+SHG.US,D,20071102,000000,52.3202,52.3202,47.7513,51.6715,72846.07801965,0
+SHG.US,D,20071105,000000,47.0956,50.6602,47.0956,49.8907,101421.12583825,0
+SHG.US,D,20071106,000000,49.2548,51.9062,49.2548,51.7785,94160.749579911,0
+SHG.US,D,20071107,000000,51.0317,51.0317,48.5892,48.5892,160211.89890833,0
+SHG.US,D,20071108,000000,47.7513,48.1673,45.1613,46.9421,334480.11241388,0
+SHG.US,D,20071109,000000,46.9421,48.9715,46.5776,47.5443,341471.92239706,0
+SHG.US,D,20071112,000000,47.4413,48.713,46.4895,46.5737,321128.53187706,0
+SHG.US,D,20071113,000000,47.7909,50.5186,47.7909,50.5186,273463.06627335,0
+SHG.US,D,20071114,000000,49.8263,50.2453,48.3753,48.3892,212445.01048517,0
+SHG.US,D,20071115,000000,48.1673,49.2043,47.9999,48.0118,298424.58514902,0
+SHG.US,D,20071116,000000,47.4968,48.3624,47.1105,48.0762,284147.15771623,0
+SHG.US,D,20071119,000000,46.4251,46.4717,45.1563,45.1563,108683.5213919,0
+SHG.US,D,20071120,000000,45.4465,46.0567,44.0976,44.7116,153419.99916005,0
+SHG.US,D,20071121,000000,41.3194,42.5693,40.6954,41.2124,210103.6375825,0
+SHG.US,D,20071123,000000,40.8152,43.0299,40.8152,42.6089,95097.702600039,0
+SHG.US,D,20071126,000000,43.9946,44.2164,42.6713,42.7694,182695.74244845,0
+SHG.US,D,20071127,000000,44.1194,45.0157,43.8103,44.4947,119222.22357303,0
+SHG.US,D,20071128,000000,45.6545,47.8385,45.2712,47.8385,171424.03607269,0
+SHG.US,D,20071129,000000,46.3389,46.3389,44.3501,45.3861,352516.45805135,0
+SHG.US,D,20071130,000000,45.2594,46.6717,44.6918,45.1682,184339.44882428,0
+SHG.US,D,20071203,000000,44.4304,44.6572,43.8242,44.0342,133746.00503267,0
+SHG.US,D,20071204,000000,42.7268,43.846,42.6456,43.2319,255076.37290099,0
+SHG.US,D,20071205,000000,43.535,44.0163,42.9833,43.5984,214319.92617307,0
+SHG.US,D,20071206,000000,44.2432,44.8354,43.6964,44.8315,120919.44127436,0
+SHG.US,D,20071207,000000,45.9031,46.6252,45.6783,46.6252,127187.33389177,0
+SHG.US,D,20071210,000000,46.33,48.4357,46.33,48.4357,134714.25712998,0
+SHG.US,D,20071211,000000,47.6671,48.3753,46.4023,46.5093,159341.58263317,0
+SHG.US,D,20071212,000000,47.4829,48.3545,46.545,47.471,138888.14051921,0
+SHG.US,D,20071213,000000,48.1673,48.7507,47.0521,48.2138,185979.1166095,0
+SHG.US,D,20071214,000000,47.3541,47.3541,46.4588,46.4588,112430.32382476,0
+SHG.US,D,20071217,000000,46.5043,46.5043,44.4947,44.4947,159511.20343854,0
+SHG.US,D,20071218,000000,45.7783,46.0874,44.8444,45.8606,104466.22315367,0
+SHG.US,D,20071219,000000,45.6783,46.6549,45.4683,46.228,243129.21224671,0
+SHG.US,D,20071220,000000,44.981,45.8814,44.981,45.6734,180998.52474712,0
+SHG.US,D,20071221,000000,46.9243,50.0363,46.9243,50.0363,203310.72818657,0
+SHG.US,D,20071224,000000,49.5163,50.1561,49.5163,50.1561,70034.209311615,0
+SHG.US,D,20071226,000000,49.3231,49.4054,48.5427,49.4054,59260.259227794,0
+SHG.US,D,20071227,000000,47.6721,47.9454,47.3383,47.3898,199655.80368995,0
+SHG.US,D,20071228,000000,47.5047,47.9652,47.4879,47.7513,322413.81333678,0
+SHG.US,D,20071231,000000,47.4661,47.9355,47.3432,47.6117,128358.52516693,0
+SHG.US,D,20080102,000000,46.5043,46.5737,45.4683,45.5327,190732.53775041,0
+SHG.US,D,20080103,000000,44.5116,45.5327,43.6023,43.948,140302.65687826,0
+SHG.US,D,20080104,000000,42.8476,42.8476,41.0569,41.0569,164195.96853918,0
+SHG.US,D,20080107,000000,42.3554,42.6337,41.1718,41.873,233293.22483066,0
+SHG.US,D,20080108,000000,41.6254,42.1424,41.0064,41.0836,109151.99790196,0
+SHG.US,D,20080109,000000,41.2322,42.5148,40.6825,42.0662,147096.57592184,0
+SHG.US,D,20080110,000000,41.3194,43.2359,41.0203,43.2359,203310.72818657,0
+SHG.US,D,20080111,000000,40.8053,41.5482,40.5845,40.5845,142471.38003261,0
+SHG.US,D,20080114,000000,40.6954,41.1134,40.1912,40.7974,153419.99916005,0
+SHG.US,D,20080115,000000,40.4854,40.4854,38.8294,38.8294,104935.70931138,0
+SHG.US,D,20080116,000000,39.6544,40.2893,38.9621,39.282,279437.15142432,0
+SHG.US,D,20080117,000000,42.2484,42.3554,40.2853,40.2853,267083.10276668,0
+SHG.US,D,20080118,000000,42.7694,43.5984,42.3257,43.1854,246090.50880709,0
+SHG.US,D,20080122,000000,40.3477,44.0163,40.3477,43.018,220645.36870659,0
+SHG.US,D,20080123,000000,41.3055,43.8074,41.3055,43.4835,126953.09563674,0
+SHG.US,D,20080124,000000,42.7694,43.6538,42.1503,43.4736,129645.82592196,0
+SHG.US,D,20080125,000000,42.813,42.9794,41.7918,42.3207,145689.12709635,0
+SHG.US,D,20080128,000000,42.1731,42.7991,41.665,42.7991,107931.3338919,0
+SHG.US,D,20080129,000000,43.1032,44.5967,43.1032,44.5967,271474.06040088,0
+SHG.US,D,20080130,000000,43.5984,44.4304,43.0893,43.2775,164663.43540159,0
+SHG.US,D,20080131,000000,43.7638,45.4416,43.5607,44.9474,125779.88506628,0
+SHG.US,D,20080201,000000,44.1233,45.4168,44.1233,44.3283,97907.552012772,0
+SHG.US,D,20080204,000000,45.1999,45.1999,44.2679,44.3333,123205.28355623,0
+SHG.US,D,20080205,000000,42.5564,44.4214,42.1038,42.1038,224954.54488106,0
+SHG.US,D,20080206,000000,43.1854,43.5984,41.9384,42.0523,110087.94127444,0
+SHG.US,D,20080207,000000,42.7694,43.4785,42.0662,43.4785,72610.830116967,0
+SHG.US,D,20080208,000000,43.0635,43.7311,42.6634,43.538,122501.55914348,0
+SHG.US,D,20080211,000000,43.1249,43.8757,42.4623,43.7271,100015.69630806,0
+SHG.US,D,20080212,000000,43.5647,43.846,42.5218,43.3121,186236.57676051,0
+SHG.US,D,20080213,000000,42.7694,42.9447,42.0434,42.9447,83337.326761191,0
+SHG.US,D,20080214,000000,44.0163,44.3452,42.9694,42.9694,165365.14051904,0
+SHG.US,D,20080215,000000,42.7486,42.9368,42.1464,42.8506,92755.320049719,0
+SHG.US,D,20080219,000000,44.3501,44.3501,43.4389,43.6964,92052.605284623,0
+SHG.US,D,20080220,000000,42.9586,44.0094,42.5604,44.0094,131637.86073738,0
+SHG.US,D,20080221,000000,44.2263,44.8186,43.9133,43.9133,95799.407717484,0
+SHG.US,D,20080222,000000,43.948,43.948,42.804,43.5211,166069.87457943,0
+SHG.US,D,20080225,000000,44.8444,46.2567,44.5551,46.2567,153419.99916005,0
+SHG.US,D,20080226,000000,45.2712,47.2105,45.2712,47.1065,140069.42827088,0
+SHG.US,D,20080227,000000,46.3013,46.8817,45.9774,46.6123,93222.786912132,0
+SHG.US,D,20080228,000000,46.3984,46.3984,45.5099,45.5099,152717.28439496,0
+SHG.US,D,20080229,000000,45.0543,45.0543,43.9133,44.0728,169816.67701229,0
+SHG.US,D,20080303,000000,44.4304,44.883,43.7559,44.3878,283653.44001489,0
+SHG.US,D,20080304,000000,43.743,43.7776,42.8763,43.1032,163960.72063649,0
+SHG.US,D,20080305,000000,42.9189,43.6023,42.6456,43.2002,159042.72692847,0
+SHG.US,D,20080306,000000,44.0728,44.0728,42.5861,42.5861,208975.86115633,0
+SHG.US,D,20080307,000000,42.394,43.6667,42.295,42.295,217762.82466298,0
+SHG.US,D,20080310,000000,42.5178,42.7486,41.1094,41.1094,118988.99496565,0
+SHG.US,D,20080311,000000,42.6812,43.7093,42.1385,43.7093,183168.25754912,0
+SHG.US,D,20080312,000000,42.7565,43.1804,42.0226,42.0741,125079.18959648,0
+SHG.US,D,20080313,000000,41.9542,41.9542,40.007,41.1569,274048.66191093,0
+SHG.US,D,20080314,000000,40.529,40.529,38.6382,38.6382,164327.22273381,0
+SHG.US,D,20080317,000000,39.1572,39.1572,37.9974,38.7601,148762.49454599,0
+SHG.US,D,20080318,000000,39.5286,40.6914,39.4395,40.5666,194357.1728175,0
+SHG.US,D,20080319,000000,40.8994,40.8994,37.7746,37.7746,215256.8791932,0
+SHG.US,D,20080320,000000,38.9908,39.7673,38.2658,39.392,149438.95847216,0
+SHG.US,D,20080324,000000,42.2108,44.4145,42.2108,43.7687,129763.95469712,0
+SHG.US,D,20080325,000000,44.358,44.4343,43.5459,44.3333,100249.93456309,0
+SHG.US,D,20080326,000000,43.743,43.9351,42.7832,43.433,118630.57004955,0
+SHG.US,D,20080327,000000,43.6618,44.1451,43.2101,43.5043,75889.156039764,0
+SHG.US,D,20080328,000000,44.1194,44.1194,43.0259,43.3627,111962.85696234,0
+SHG.US,D,20080331,000000,44.1362,44.1362,43.2141,43.8371,127187.33389177,0
+SHG.US,D,20080401,000000,45.0504,46.9243,45.0246,46.9015,138324.75712995,0
+SHG.US,D,20080402,000000,47.3848,48.1316,47.2779,47.7949,127889.03900922,0
+SHG.US,D,20080403,000000,47.1719,48.3624,47.1719,48.3624,45794.588506407,0
+SHG.US,D,20080404,000000,47.0996,47.0996,46.1002,46.4162,110790.65603953,0
+SHG.US,D,20080407,000000,47.7979,47.7979,45.8655,45.9972,94629.226089975,0
+SHG.US,D,20080408,000000,45.6991,45.9675,44.9602,45.8398,99078.743287932,0
+SHG.US,D,20080409,000000,45.5486,45.9507,45.1563,45.5367,390461.03607123,0
+SHG.US,D,20080410,000000,46.3013,46.9243,46.129,46.9243,90178.699244367,0
+SHG.US,D,20080411,000000,46.5043,46.5043,45.6783,45.7635,104530.84060333,0
+SHG.US,D,20080414,000000,46.0923,46.2548,45.6902,45.8447,111903.28775093,0
+SHG.US,D,20080415,000000,45.9081,45.9923,45.3534,45.8952,69567.752096853,0
+SHG.US,D,20080416,000000,46.3865,47.2234,46.2151,47.2145,129726.59773404,0
+SHG.US,D,20080417,000000,46.851,46.9708,46.0923,46.7529,165322.73531769,0
+SHG.US,D,20080418,000000,46.6281,47.2313,46.6281,46.8044,110958.2575496,0
+SHG.US,D,20080421,000000,46.0487,46.3053,45.4168,46.2963,75425.727767955,0
+SHG.US,D,20080422,000000,45.2594,45.7783,44.6403,45.0969,87062.926593381,0
+SHG.US,D,20080423,000000,45.0969,46.0319,44.679,45.9368,80675.895553155,0
+SHG.US,D,20080424,000000,45.4683,46.0923,45.1613,45.7972,67823.080955925,0
+SHG.US,D,20080425,000000,46.8124,47.6275,46.5697,47.2145,111238.93959658,0
+SHG.US,D,20080428,000000,47.5473,48.4268,47.3432,48.1574,47166.699664116,0
+SHG.US,D,20080429,000000,47.3383,47.4968,46.9193,46.9421,60348.659395572,0
+SHG.US,D,20080430,000000,47.5047,48.2297,47.4968,48.2257,71956.578439119,0
+SHG.US,D,20080501,000000,47.9534,49.2449,47.8385,49.1429,96789.872063115,0
+SHG.US,D,20080502,000000,48.1673,48.8408,47.7513,48.7903,120340.91317034,0
+SHG.US,D,20080505,000000,48.7903,49.541,48.5159,48.6318,62568.874580121,0
+SHG.US,D,20080506,000000,47.8177,47.8177,46.4162,47.1154,86785.273489356,0
+SHG.US,D,20080507,000000,46.3013,46.3013,44.9256,44.9513,125278.09018373,0
+SHG.US,D,20080508,000000,43.2052,43.4954,42.7694,43.0814,157944.23028419,0
+SHG.US,D,20080509,000000,42.394,42.7694,42.1335,42.502,150075.03649229,0
+SHG.US,D,20080512,000000,42.502,43.0814,42.2652,42.9794,124391.61954615,0
+SHG.US,D,20080513,000000,42.6852,42.701,41.9711,42.4623,73063.152264615,0
+SHG.US,D,20080514,000000,42.1464,42.4227,41.975,42.189,154121.7042775,0
+SHG.US,D,20080515,000000,42.3554,42.5891,41.6938,42.5049,82759.808304819,0
+SHG.US,D,20080516,000000,42.3138,43.1854,41.984,42.604,173927.96224717,0
+SHG.US,D,20080519,000000,41.767,42.0771,41.5224,41.5452,107982.8259221,0
+SHG.US,D,20080520,000000,41.152,41.152,39.8634,39.8832,201728.61031745,0
+SHG.US,D,20080521,000000,40.011,40.011,39.2444,39.4435,94748.364512793,0
+SHG.US,D,20080522,000000,39.2909,39.8159,39.2444,39.6356,95161.310402052,0
+SHG.US,D,20080523,000000,39.909,39.909,39.0394,39.1533,57281.349831834,0
+SHG.US,D,20080527,000000,39.6544,40.1655,39.5128,40.0803,59534.883388866,0
+SHG.US,D,20080528,000000,39.6247,40.4696,39.6247,40.3022,222078.05872336,0
+SHG.US,D,20080529,000000,40.9767,41.984,40.9767,41.7027,131625.74496557,0
+SHG.US,D,20080530,000000,41.5224,41.7878,41.1817,41.7631,206696.07676037,0
+SHG.US,D,20080602,000000,41.357,41.4907,40.8202,41.1252,191015.23909269,0
+SHG.US,D,20080603,000000,40.943,41.3917,40.4547,40.4547,211369.73573685,0
+SHG.US,D,20080604,000000,40.3408,40.9202,40.2388,40.2388,257214.80662581,0
+SHG.US,D,20080605,000000,40.1655,40.7182,39.8832,40.6914,113655.02642542,0
+SHG.US,D,20080606,000000,40.4775,40.4775,38.6155,38.658,209924.92994827,0
+SHG.US,D,20080609,000000,38.3262,38.5313,37.6854,38.0994,169846.96644182,0
+SHG.US,D,20080610,000000,37.2615,37.6517,36.9555,36.9802,91844.617868517,0
+SHG.US,D,20080611,000000,36.4048,36.8535,36.1265,36.1354,125328.57256628,0
+SHG.US,D,20080612,000000,35.9175,36.486,35.9175,36.0373,176774.15897534,0
+SHG.US,D,20080613,000000,36.6851,37.5151,36.6603,37.5151,159974.63171035,0
+SHG.US,D,20080616,000000,38.3005,38.6759,38.0014,38.45,76205.175754527,0
+SHG.US,D,20080617,000000,39.3167,39.6544,39.0344,39.0433,151061.46224732,0
+SHG.US,D,20080618,000000,38.9572,39.4435,38.0529,38.4203,122622.7168616,0
+SHG.US,D,20080619,000000,38.3797,38.3896,37.9667,38.3649,47275.741610424,0
+SHG.US,D,20080620,000000,37.4418,37.4844,36.6058,36.6306,112694.85150932,0
+SHG.US,D,20080623,000000,37.0268,37.3536,36.5791,36.798,106806.58640869,0
+SHG.US,D,20080624,000000,37.6002,38.6788,37.3992,38.3896,197209.42743158,0
+SHG.US,D,20080625,000000,38.2916,38.9156,38.2024,38.5085,137736.13254942,0
+SHG.US,D,20080626,000000,37.6468,37.6468,36.4048,36.4087,103043.62961341,0
+SHG.US,D,20080627,000000,36.7504,37.2368,36.4008,36.5959,67669.614512973,0
+SHG.US,D,20080630,000000,37.1427,37.4715,36.7841,37.211,82154.019714219,0
+SHG.US,D,20080701,000000,36.277,37.0575,36.277,36.9891,74965.328439099,0
+SHG.US,D,20080702,000000,37.3734,37.8805,36.587,36.6603,124038.2428683,0
+SHG.US,D,20080703,000000,37.0496,37.1635,35.9224,36.5672,125367.94882467,0
+SHG.US,D,20080707,000000,36.5325,36.9555,35.9304,36.3394,83346.41359005,0
+SHG.US,D,20080708,000000,35.9482,36.7504,35.7342,36.7296,175577.7265089,0
+SHG.US,D,20080709,000000,36.9981,37.1377,36.2414,36.281,167402.60947875,0
+SHG.US,D,20080710,000000,36.1869,36.5405,35.9482,36.4087,76910.919462576,0
+SHG.US,D,20080711,000000,36.4167,37.4507,36.4008,37.1337,160537.00545195,0
+SHG.US,D,20080714,000000,37.2457,37.2714,35.9571,36.1007,127275.17323741,0
+SHG.US,D,20080715,000000,34.8805,35.4054,34.3417,34.5725,175951.29613977,0
+SHG.US,D,20080716,000000,34.2575,35.968,33.9406,35.8581,344111.14135677,0
+SHG.US,D,20080717,000000,34.5675,35.4995,34.5477,35.4005,238736.23531721,0
+SHG.US,D,20080718,000000,35.0548,35.133,34.4695,35.0251,240984.72063598,0
+SHG.US,D,20080721,000000,36.1225,36.5038,35.9175,36.0958,96931.222734255,0
+SHG.US,D,20080722,000000,35.7134,37.3051,35.5084,37.2417,233762.71098838,0
+SHG.US,D,20080723,000000,37.5864,38.5937,37.5794,38.3797,164977.43582105,0
+SHG.US,D,20080724,000000,38.868,38.9235,37.4893,37.7241,276230.51048474,0
+SHG.US,D,20080725,000000,38.3678,39.0295,38.3678,38.9443,190680.03607256,0
+SHG.US,D,20080728,000000,38.3045,38.4619,37.3308,37.5606,58579.75671102,0
+SHG.US,D,20080729,000000,37.6557,38.7957,37.4507,38.6036,76389.94127466,0
+SHG.US,D,20080730,000000,38.7809,40.0466,38.7809,39.8743,84261.154361856,0
+SHG.US,D,20080731,000000,39.073,39.495,38.7957,38.8007,47395.889680893,0
+SHG.US,D,20080801,000000,38.1935,38.5778,37.9875,38.1499,100527.58766712,0
+SHG.US,D,20080804,000000,37.6369,38.1381,37.3091,37.5398,72211.009647171,0
+SHG.US,D,20080805,000000,38.77,40.0674,38.77,40.0674,174384.32298542,0
+SHG.US,D,20080806,000000,40.4507,40.529,39.8119,40.3834,92845.178690658,0
+SHG.US,D,20080807,000000,39.9654,40.1269,38.5689,38.5689,147566.06207956,0
+SHG.US,D,20080808,000000,39.5078,40.8955,39.5078,40.5716,111419.66652611,0
+SHG.US,D,20080811,000000,40.5755,41.2837,40.3022,40.7211,143531.51006616,0
+SHG.US,D,20080812,000000,39.5732,40.0466,38.7779,38.8155,167383.42617338,0
+SHG.US,D,20080813,000000,38.8591,39.0255,38.2827,38.9066,261433.11451169,0
+SHG.US,D,20080814,000000,39.2018,40.8707,39.2018,40.6211,125887.91736494,0
+SHG.US,D,20080815,000000,40.0724,40.7845,40.0724,40.3071,69446.594378733,0
+SHG.US,D,20080818,000000,39.5286,39.5286,38.2044,38.3084,106290.65645903,0
+SHG.US,D,20080819,000000,38.1797,38.3163,37.0793,37.8904,106932.79236506,0
+SHG.US,D,20080820,000000,38.347,38.5649,37.5913,38.3985,107284.14974761,0
+SHG.US,D,20080821,000000,37.6626,38.043,37.5349,37.83,72816.798237771,0
+SHG.US,D,20080822,000000,37.6468,38.245,37.1635,37.4507,273721.53607201,0
+SHG.US,D,20080825,000000,37.2496,37.519,36.5405,36.6474,168950.39932774,0
+SHG.US,D,20080826,000000,36.895,37.1308,36.6177,36.9941,66554.963506269,0
+SHG.US,D,20080827,000000,37.5349,38.4619,37.5349,38.0826,115274.50125762,0
+SHG.US,D,20080828,000000,38.3045,38.5174,38.1381,38.3847,162513.89555261,0
+SHG.US,D,20080829,000000,38.3045,38.3045,37.318,37.4329,110585.69756638,0
+SHG.US,D,20080902,000000,35.7095,36.3364,34.2654,34.6022,260771.79530028,0
+SHG.US,D,20080903,000000,33.7494,33.7494,33.1165,33.4889,229125.39932734,0
+SHG.US,D,20080904,000000,34.6695,35.0637,33.792,33.8088,474423.33472839,0
+SHG.US,D,20080905,000000,34.0921,34.9181,33.8385,34.825,292624.15939403,0
+SHG.US,D,20080908,000000,37.7369,38.4312,36.9,37.9548,248225.91358895,0
+SHG.US,D,20080909,000000,37.9112,37.9974,36.1265,36.2037,222314.31627369,0
+SHG.US,D,20080910,000000,37.7884,37.7884,36.5959,36.9505,263362.55117275,0
+SHG.US,D,20080911,000000,35.2935,35.968,34.7606,35.7214,159653.56375733,0
+SHG.US,D,20080912,000000,34.8161,36.1819,34.4695,36.1225,222442.54152537,0
+SHG.US,D,20080915,000000,33.4245,34.8666,33.2324,33.4037,277017.02600487,0
+SHG.US,D,20080916,000000,31.7636,34.3417,31.7636,34.3417,254156.58389093,0
+SHG.US,D,20080917,000000,33.2185,33.3948,31.2168,31.2168,194021.96979737,0
+SHG.US,D,20080918,000000,31.4268,33.2106,30.4195,33.2106,396892.4916081,0
+SHG.US,D,20080919,000000,33.8435,34.0475,31.7636,33.2482,309457.0050315,0
+SHG.US,D,20080922,000000,32.6391,32.6985,30.8553,31.6556,165069.31375729,0
+SHG.US,D,20080923,000000,31.8705,33.2185,31.4387,32.3925,199500.31795169,0
+SHG.US,D,20080924,000000,31.6606,32.4767,31.5843,31.9141,77482.380033042,0
+SHG.US,D,20080925,000000,32.3875,33.6335,32.2291,33.2185,180916.74328739,0
+SHG.US,D,20080926,000000,30.7305,32.6906,30.5215,31.5585,173848.20008274,0
+SHG.US,D,20080929,000000,30.3126,30.5374,27.6859,28.4287,289011.64009875,0
+SHG.US,D,20080930,000000,28.403,29.8985,28.0751,29.5905,273764.950921,0
+SHG.US,D,20081001,000000,29.0646,29.8728,28.4931,29.4746,92638.200922203,0
+SHG.US,D,20081002,000000,26.9916,28.4386,26.9916,28.0236,186607.11744842,0
+SHG.US,D,20081003,000000,28.0573,29.9748,27.9642,28.1217,180605.77181088,0
+SHG.US,D,20081006,000000,26.4568,26.4568,24.873,25.4534,306026.2223134,0
+SHG.US,D,20081007,000000,25.0394,25.288,22.6406,22.6406,193354.59270006,0
+SHG.US,D,20081008,000000,19.5157,21.3589,19.1007,20.1595,306912.69295098,0
+SHG.US,D,20081009,000000,21.5986,22.7555,18.9462,19.5524,368911.11660829,0
+SHG.US,D,20081010,000000,21.3084,23.2329,19.5157,23.2329,461714.89974525,0
+SHG.US,D,20081013,000000,25.2454,39.8634,25.2454,29.4845,320423.79781666,0
+SHG.US,D,20081014,000000,29.6678,30.0986,27.0936,27.8018,265815.99496468,0
+SHG.US,D,20081015,000000,26.9916,27.3016,24.4977,24.8087,360376.56501438,0
+SHG.US,D,20081016,000000,23.6687,23.741,21.6412,23.3101,318028.91358849,0
+SHG.US,D,20081017,000000,22.3543,22.7782,20.9756,21.3421,295608.67785038,0
+SHG.US,D,20081020,000000,22.0087,23.0467,21.4877,22.7782,316370.0624979,0
+SHG.US,D,20081021,000000,22.2127,22.2731,20.9707,21.3035,276835.28942769,0
+SHG.US,D,20081022,000000,20.6597,20.6597,18.8452,19.3483,265552.47692777,0
+SHG.US,D,20081023,000000,19.5791,20.4537,18.8531,19.9931,453714.45175873,0
+SHG.US,D,20081024,000000,18.2727,19.9456,17.8528,19.4296,239868.05033398,0
+SHG.US,D,20081027,000000,19.9327,20.9192,19.3097,19.7158,223736.90981395,0
+SHG.US,D,20081028,000000,19.5157,21.5937,18.8917,21.4322,399793.20930942,0
+SHG.US,D,20081029,000000,17.4397,20.3467,17.0267,18.1875,476657.68498005,0
+SHG.US,D,20081030,000000,21.2827,22.2127,20.5527,22.2127,234332.15226354,0
+SHG.US,D,20081031,000000,21.4877,21.4877,19.7237,20.6547,164105.10025059,0
+SHG.US,D,20081103,000000,21.1757,21.9057,20.8855,21.5303,153745.10570368,0
+SHG.US,D,20081104,000000,23.5874,26.1576,23.4854,25.5812,234445.23280046,0
+SHG.US,D,20081105,000000,24.459,24.459,22.6822,22.9347,264700.33431032,0
+SHG.US,D,20081106,000000,21.3847,21.5095,19.4127,19.796,229533.29697834,0
+SHG.US,D,20081107,000000,22.0899,23.1269,21.3847,23.1219,211753.40184423,0
+SHG.US,D,20081110,000000,22.7733,22.9902,21.3589,21.7383,323927.27516563,0
+SHG.US,D,20081111,000000,21.6917,21.9314,20.5824,21.0351,391402.02768196,0
+SHG.US,D,20081112,000000,20.321,20.7696,19.4721,19.7019,283450.50083704,0
+SHG.US,D,20081113,000000,19.0076,21.5937,18.1152,20.6597,394689.44043362,0
+SHG.US,D,20081114,000000,18.9848,19.4167,18.3737,18.3737,254785.5943775,0
+SHG.US,D,20081117,000000,18.3737,18.7976,17.9449,17.9696,212498.52181067,0
+SHG.US,D,20081118,000000,17.5507,17.7507,16.7524,17.2951,210933.56795162,0
+SHG.US,D,20081119,000000,16.476,16.7613,15.3608,15.5708,305765.73321944,0
+SHG.US,D,20081120,000000,14.5338,15.1568,13.2868,13.5731,274870.51509884,0
+SHG.US,D,20081121,000000,15.0835,16.5533,14.9458,16.2027,362921.88674255,0
+SHG.US,D,20081124,000000,14.7418,16.4028,14.6606,15.5322,450957.10402385,0
+SHG.US,D,20081125,000000,14.6695,14.7844,14.096,14.4337,365093.63883986,0
+SHG.US,D,20081126,000000,15.8699,17.3981,15.8699,17.3585,302614.62290067,0
+SHG.US,D,20081128,000000,16.7346,17.8528,16.7346,17.5844,108815.78523418,0
+SHG.US,D,20081201,000000,16.2799,16.5731,15.3648,15.5411,338670.15016553,0
+SHG.US,D,20081202,000000,16.6682,17.8528,16.6682,17.5695,183313.64681086,0
+SHG.US,D,20081203,000000,17.4922,19.0631,17.3981,19.0631,271506.36912571,0
+SHG.US,D,20081204,000000,17.5437,17.6111,16.5127,17.1278,300714.46602149,0
+SHG.US,D,20081205,000000,17.4873,18.8967,17.1367,18.8967,223260.35612268,0
+SHG.US,D,20081208,000000,19.1057,20.5478,19.1057,20.2843,622391.23657304,0
+SHG.US,D,20081209,000000,19.6217,20.835,19.6187,19.8911,649852.64303259,0
+SHG.US,D,20081210,000000,20.6805,21.6323,20.6805,21.4283,354235.888001,0
+SHG.US,D,20081211,000000,21.4283,21.8116,20.5824,21.0945,435941.62415818,0
+SHG.US,D,20081212,000000,18.3995,18.7214,18.0281,18.5718,631851.63506291,0
+SHG.US,D,20081215,000000,19.2027,19.4127,18.8967,19.3404,361070.19295062,0
+SHG.US,D,20081216,000000,19.9456,21.8967,19.9416,21.8967,293161.29194436,0
+SHG.US,D,20081217,000000,20.8251,21.666,20.5527,21.0093,166394.98112306,0
+SHG.US,D,20081218,000000,20.5141,21.1757,20.1387,20.3665,166723.11660963,0
+SHG.US,D,20081219,000000,20.2595,20.9529,20.1476,20.4329,149900.36744867,0
+SHG.US,D,20081222,000000,20.0436,20.7577,19.4167,20.0317,262243.86157544,0
+SHG.US,D,20081223,000000,18.9343,20.4121,18.6956,19.0027,239800.40394136,0
+SHG.US,D,20081224,000000,18.8363,19.3454,18.8145,19.1007,47822.970637266,0
+SHG.US,D,20081226,000000,19.1007,19.3741,18.9343,19.3097,77624.740351833,0
+SHG.US,D,20081229,000000,19.4682,19.9376,19.4424,19.8059,178951.96895854,0
+SHG.US,D,20081230,000000,19.3097,19.3097,18.7501,19.0958,199912.2541933,0
+SHG.US,D,20081231,000000,18.6917,19.9812,18.6917,19.5841,159460.72105599,0
+SHG.US,D,20090102,000000,18.8095,19.4127,18.4738,19.1819,382029.46853773,0
+SHG.US,D,20090105,000000,19.8911,21.2361,19.8911,20.727,234255.41904207,0
+SHG.US,D,20090106,000000,20.4586,21.146,20.3982,20.9023,399840.66274902,0
+SHG.US,D,20090107,000000,20.8251,20.9667,20.1476,20.5141,293884.19966248,0
+SHG.US,D,20090108,000000,19.9763,20.2239,19.6861,19.8693,217431.66023345,0
+SHG.US,D,20090109,000000,19.1869,19.1909,18.4807,18.6362,296605.20008192,0
+SHG.US,D,20090112,000000,18.2638,18.2638,17.8023,17.8023,248962.95637418,0
+SHG.US,D,20090113,000000,18.3242,18.764,18.1915,18.662,276652.54320286,0
+SHG.US,D,20090114,000000,18.866,19.4771,18.3153,18.7075,378424.01677601,0
+SHG.US,D,20090115,000000,18.2598,18.4738,17.4823,18.1499,356720.63087011,0
+SHG.US,D,20090116,000000,19.173,19.173,18.0677,18.3737,567916.70721099,0
+SHG.US,D,20090120,000000,17.3773,17.413,16.0274,16.0274,268996.38506533,0
+SHG.US,D,20090121,000000,16.1373,16.8039,15.8392,16.5781,351913.6984037,0
+SHG.US,D,20090122,000000,16.1423,16.2027,15.5232,15.8828,670020.35486132,0
+SHG.US,D,20090123,000000,14.7418,15.5747,14.7418,15.2875,222787.84102201,0
+SHG.US,D,20090126,000000,15.3786,15.9323,15.135,15.4381,147580.19714667,0
+SHG.US,D,20090127,000000,15.6381,16.069,15.6381,15.9848,133916.63548569,0
+SHG.US,D,20090128,000000,16.7445,17.6765,16.7445,17.6151,141913.04488161,0
+SHG.US,D,20090129,000000,17.0723,17.1634,16.3859,16.5345,296953.52852152,0
+SHG.US,D,20090130,000000,16.9921,16.9921,16.1205,16.5573,163861.7751667,0
+SHG.US,D,20090202,000000,15.6777,15.7629,15.1568,15.5064,224161.97147502,0
+SHG.US,D,20090203,000000,16.2066,16.8069,16.2066,16.7702,282362.10066926,0
+SHG.US,D,20090204,000000,17.0168,17.8023,17.0168,17.1238,319541.36576969,0
+SHG.US,D,20090205,000000,16.894,17.3724,16.4057,17.1921,243895.53481382,0
+SHG.US,D,20090206,000000,17.8755,18.2678,17.7557,18.1152,179095.33892498,0
+SHG.US,D,20090209,000000,17.9013,18.4777,17.6864,17.93,320705.48951129,0
+SHG.US,D,20090210,000000,17.8072,18.1499,16.7276,17.0723,358202.79362178,0
+SHG.US,D,20090211,000000,16.8168,17.4952,16.7276,17.0654,284427.83976321,0
+SHG.US,D,20090212,000000,16.373,16.483,15.7798,16.3047,269802.08389082,0
+SHG.US,D,20090213,000000,16.2314,16.2958,15.9878,15.9878,393067.94630611,0
+SHG.US,D,20090217,000000,15.033,15.033,13.7939,14.0148,372068.28481296,0
+SHG.US,D,20090218,000000,13.6404,13.6701,13.2729,13.4819,225547.20805219,0
+SHG.US,D,20090219,000000,14.1911,14.2168,13.6285,13.6652,317730.05788379,0
+SHG.US,D,20090220,000000,12.5608,12.9312,12.4529,12.6896,253802.19756543,0
+SHG.US,D,20090223,000000,12.7569,13.0729,12.5093,12.544,410965.97021539,0
+SHG.US,D,20090224,000000,11.9319,12.5727,11.7061,12.4192,556768.17784865,0
+SHG.US,D,20090225,000000,11.2534,11.8477,11.2534,11.6258,528688.86702669,0
+SHG.US,D,20090226,000000,12.0814,12.0814,11.6466,11.6506,316508.38422608,0
+SHG.US,D,20090227,000000,12.3083,12.4746,12.1765,12.3132,713549.29403888,0
+SHG.US,D,20090302,000000,11.4466,11.5525,11.1613,11.297,534290.39219444,0
+SHG.US,D,20090303,000000,11.5189,11.6219,11.1564,11.3346,407518.02348722,0
+SHG.US,D,20090304,000000,11.8853,12.1379,11.6684,11.9418,592902.45763029,0
+SHG.US,D,20090305,000000,11.3396,11.501,10.9246,10.985,286170.49160884,0
+SHG.US,D,20090306,000000,11.0999,11.1425,10.6096,10.9286,389627.0671115,0
+SHG.US,D,20090309,000000,11.1613,11.403,10.8404,10.8998,420997.82927573,0
+SHG.US,D,20090310,000000,13.2769,13.2769,12.4023,12.9441,738840.96769643,0
+SHG.US,D,20090311,000000,13.055,13.2997,12.7351,12.8639,597976.94672421,0
+SHG.US,D,20090312,000000,12.7094,13.2135,12.4628,13.2096,719434.53019656,0
+SHG.US,D,20090313,000000,12.8461,12.8461,12.2914,12.441,590207.70804977,0
+SHG.US,D,20090316,000000,13.8583,13.9564,13.5126,13.6652,415285.24286637,0
+SHG.US,D,20090317,000000,14.8071,15.2628,14.8071,15.2162,717856.45091805,0
+SHG.US,D,20090318,000000,15.4113,15.9204,15.1944,15.9164,637900.43414006,0
+SHG.US,D,20090319,000000,15.9164,15.9164,15.3786,15.3826,748617.38590106,0
+SHG.US,D,20090320,000000,15.0666,15.3053,14.8141,15.0062,813043.00251137,0
+SHG.US,D,20090323,000000,16.2195,16.9445,15.9571,16.9406,512622.34395632,0
+SHG.US,D,20090324,000000,17.1723,17.1723,16.3423,16.4414,330078.04865552,0
+SHG.US,D,20090325,000000,16.8168,17.413,16.5058,16.8376,305259.89974629,0
+SHG.US,D,20090326,000000,17.6061,17.8884,17.4655,17.7012,286472.37625649,0
+SHG.US,D,20090327,000000,16.8673,17.0683,16.4414,16.5275,326732.07634011,0
+SHG.US,D,20090330,000000,14.3119,15.0666,14.3119,14.3664,343116.63842054,0
+SHG.US,D,20090331,000000,15.0835,15.4846,15.0835,15.3737,450249.3410205,0
+SHG.US,D,20090401,000000,15.7798,16.4245,15.7451,16.3255,393951.38800074,0
+SHG.US,D,20090402,000000,17.52,18.4649,17.52,18.1707,393007.36744705,0
+SHG.US,D,20090403,000000,18.3539,18.7848,18.243,18.6986,356228.93246408,0
+SHG.US,D,20090406,000000,19.0839,19.2681,18.5322,18.6392,239283.46434405,0
+SHG.US,D,20090407,000000,18.3371,18.3579,17.8508,17.8666,382760.45343705,0
+SHG.US,D,20090408,000000,17.6458,18.0934,17.4784,17.6616,463947.23070161,0
+SHG.US,D,20090409,000000,19.8693,19.8693,19.1433,19.4682,920614.90183952,0
+SHG.US,D,20090413,000000,19.7891,19.9129,19.2978,19.7326,327752.83011527,0
+SHG.US,D,20090414,000000,19.6187,19.6296,18.9987,19.0076,199136.84479733,0
+SHG.US,D,20090415,000000,18.973,19.5276,18.9432,19.4721,377897.99034984,0
+SHG.US,D,20090416,000000,19.0155,19.3662,18.7897,19.1215,364214.23573583,0
+SHG.US,D,20090417,000000,18.7541,18.9254,18.5461,18.8026,307469.00880668,0
+SHG.US,D,20090420,000000,19.0413,19.0413,17.9825,18.038,404734.42491342,0
+SHG.US,D,20090421,000000,18.038,19.2126,18.0172,18.9759,497963.26971146,0
+SHG.US,D,20090422,000000,18.038,19.0106,17.9776,18.5253,341844.48238028,0
+SHG.US,D,20090423,000000,18.55,18.7432,18.0895,18.6431,305148.83850468,0
+SHG.US,D,20090424,000000,18.862,19.3563,18.7897,19.2533,218262.60025023,0
+SHG.US,D,20090427,000000,18.5065,18.6699,18.2123,18.3787,298609.35066916,0
+SHG.US,D,20090428,000000,17.5091,18.0419,17.4695,17.9092,376925.69966192,0
+SHG.US,D,20090429,000000,18.6392,19.7703,18.6392,19.5444,357785.80914192,0
+SHG.US,D,20090430,000000,20.5141,21.4699,20.5141,21.0687,650520.0201299,0
+SHG.US,D,20090501,000000,21.4996,21.5045,20.9786,21.3847,260426.49580364,0
+SHG.US,D,20090504,000000,22.6911,24.2035,22.4435,24.1896,410895.29487982,0
+SHG.US,D,20090505,000000,24.151,24.2253,23.422,23.7934,464481.33430899,0
+SHG.US,D,20090506,000000,21.5214,22.7733,21.5214,22.178,420787.82256432,0
+SHG.US,D,20090507,000000,22.3672,22.6277,21.2312,21.4233,414196.84269859,0
+SHG.US,D,20090508,000000,22.2018,23.011,22.1969,23.011,240148.73238095,0
+SHG.US,D,20090511,000000,22.1701,22.2266,21.6581,22.0255,359511.29697748,0
+SHG.US,D,20090512,000000,21.9611,22.282,21.6581,21.9839,194412.70343831,0
+SHG.US,D,20090513,000000,21.454,21.454,20.7627,20.8855,270701.67994787,0
+SHG.US,D,20090514,000000,20.2061,21.0222,20.1981,20.8508,234127.19379039,0
+SHG.US,D,20090515,000000,21.5729,21.765,21.3679,21.5125,328023.41568574,0
+SHG.US,D,20090518,000000,22.2018,22.5296,21.9136,22.4484,303108.34060201,0
+SHG.US,D,20090519,000000,22.6782,23.0536,22.3959,22.6019,439474.38128903,0
+SHG.US,D,20090520,000000,23.0536,23.7251,22.7881,22.8238,579951.70721091,0
+SHG.US,D,20090521,000000,22.807,22.8921,22.4355,22.6435,161214.47902577,0
+SHG.US,D,20090522,000000,22.3712,22.4821,22.1622,22.1622,208923.35947848,0
+SHG.US,D,20090526,000000,20.9964,21.2173,20.7072,21.2114,279356.37961224,0
+SHG.US,D,20090527,000000,21.0053,21.1807,20.4457,20.518,315749.12919253,0
+SHG.US,D,20090528,000000,21.6967,22.1751,21.2569,22.1018,317721.98070259,0
+SHG.US,D,20090529,000000,21.0687,21.974,21.0687,21.765,404552.68833624,0
+SHG.US,D,20090601,000000,22.1869,23.0625,22.1869,23.0516,271006.59353847,0
+SHG.US,D,20090602,000000,22.2018,22.4821,21.9869,22.1107,253816.33263254,0
+SHG.US,D,20090603,000000,21.666,21.666,21.0994,21.2173,198456.34228056,0
+SHG.US,D,20090604,000000,20.727,20.8508,20.4972,20.8508,345186.41610509,0
+SHG.US,D,20090605,000000,21.3421,21.352,20.4972,20.83,131037.12038504,0
+SHG.US,D,20090608,000000,20.3398,20.5478,19.8574,20.3913,201010.75083759,0
+SHG.US,D,20090609,000000,19.9852,20.1942,19.7802,20.0931,86720.656039692,0
+SHG.US,D,20090610,000000,21.0133,21.3471,20.8607,21.1599,425160.6065408,0
+SHG.US,D,20090611,000000,21.0786,21.7135,21.0786,21.3471,155825.98951239,0
+SHG.US,D,20090612,000000,21.1599,21.2906,20.933,21.1886,127203.48825419,0
+SHG.US,D,20090615,000000,20.7142,20.7369,20.2407,20.417,397308.46644031,0
+SHG.US,D,20090616,000000,20.7746,20.8934,20.3398,20.4289,141057.87332121,0
+SHG.US,D,20090617,000000,20.1902,20.2358,19.793,19.9852,235974.84899172,0
+SHG.US,D,20090618,000000,19.9892,20.4071,19.9684,20.1942,147574.13926076,0
+SHG.US,D,20090619,000000,20.5993,20.7072,20.2794,20.4497,90264.519294702,0
+SHG.US,D,20090622,000000,20.9192,20.933,20.4457,20.518,310898.78187713,0
+SHG.US,D,20090623,000000,20.63,20.8687,20.4923,20.7528,154529.6019285,0
+SHG.US,D,20090624,000000,20.6636,21.0222,20.4844,20.5785,176150.19672702,0
+SHG.US,D,20090625,000000,20.6636,21.1292,20.4418,21.1292,147853.81166009,0
+SHG.US,D,20090626,000000,21.0519,21.248,20.9915,21.2173,123670.73112334,0
+SHG.US,D,20090629,000000,21.146,21.5432,21.0351,21.3282,206658.71979728,0
+SHG.US,D,20090630,000000,21.4283,21.769,21.2866,21.7006,147662.98825405,0
+SHG.US,D,20090701,000000,22.696,23.2636,22.696,23.011,186362.78271688,0
+SHG.US,D,20090702,000000,22.4138,22.4138,21.6581,21.6581,163279.20847207,0
+SHG.US,D,20090706,000000,22.1275,22.8406,22.1275,22.7218,238439.39890781,0
+SHG.US,D,20090707,000000,22.392,22.4098,21.979,22.2226,176744.87919346,0
+SHG.US,D,20090708,000000,22.178,22.178,21.3679,21.5867,84973.965603462,0
+SHG.US,D,20090709,000000,22.0513,22.5415,21.9433,22.2781,96458.707633587,0
+SHG.US,D,20090710,000000,22.4177,22.8882,22.4177,22.6317,167039.13632439,0
+SHG.US,D,20090713,000000,21.8036,22.2939,21.56,22.1533,321773.69672605,0
+SHG.US,D,20090714,000000,22.7337,22.8486,22.3623,22.7465,241123.04236417,0
+SHG.US,D,20090715,000000,23.6053,24.6383,23.6053,24.566,577157.00251294,0
+SHG.US,D,20090716,000000,24.975,25.4495,24.8304,25.4198,102157.15897583,0
+SHG.US,D,20090717,000000,25.2831,25.2831,24.7968,25.0147,152273.03942852,0
+SHG.US,D,20090720,000000,25.7228,25.8496,25.3286,25.5307,244348.86660911,0
+SHG.US,D,20090721,000000,25.6159,25.812,25.3603,25.6159,650860.27138829,0
+SHG.US,D,20090722,000000,25.7317,25.7317,25.0949,25.3128,257827.66274996,0
+SHG.US,D,20090723,000000,25.1028,25.6931,25.1028,25.5267,343810.26635678,0
+SHG.US,D,20090724,000000,25.0493,25.6109,24.9166,25.5,358887.33472916,0
+SHG.US,D,20090727,000000,25.8496,26.2448,25.7357,26.2012,229365.69546827,0
+SHG.US,D,20090728,000000,26.427,26.7806,25.9576,26.6152,126548.22692869,0
+SHG.US,D,20090729,000000,27.3244,27.575,26.8955,27.4135,260774.82424323,0
+SHG.US,D,20090730,000000,27.9038,28.0444,27.5373,27.7721,226916.29026695,0
+SHG.US,D,20090731,000000,28.6645,29.027,28.4882,28.7239,120713.47315356,0
+SHG.US,D,20090803,000000,29.2964,29.8807,29.0913,29.8678,164479.67952911,0
+SHG.US,D,20090804,000000,29.1557,29.1894,28.3901,28.9368,143623.3880024,0
+SHG.US,D,20090805,000000,28.7873,29.3082,28.6942,29.0864,127847.64345553,0
+SHG.US,D,20090806,000000,29.5182,29.6678,29.0309,29.6678,146844.16400909,0
+SHG.US,D,20090807,000000,29.6975,30.0818,29.6975,29.8639,104456.12667716,0
+SHG.US,D,20090810,000000,29.4142,29.4142,28.7833,28.8566,72122.160653883,0
+SHG.US,D,20090811,000000,27.7721,27.7721,27.0807,27.3749,188460.83053566,0
+SHG.US,D,20090812,000000,26.8955,27.4918,26.8955,27.1956,138966.89303599,0
+SHG.US,D,20090813,000000,27.571,27.8156,27.3798,27.8156,99873.335989269,0
+SHG.US,D,20090814,000000,28.4466,28.5189,27.9256,28.4812,130946.25209645,0
+SHG.US,D,20090817,000000,26.6222,26.6222,25.91,26.0081,240517.25377357,0
+SHG.US,D,20090818,000000,26.4568,26.6786,26.2131,26.4954,98886.910234242,0
+SHG.US,D,20090819,000000,26.2131,26.6014,26.123,26.4993,83975.424076623,0
+SHG.US,D,20090820,000000,27.3581,28.4584,27.3581,28.4337,222460.71518309,0
+SHG.US,D,20090821,000000,28.4168,28.8784,28.2128,28.8229,148614.07634129,0
+SHG.US,D,20090824,000000,29.4915,29.6331,29.0527,29.4588,321714.12751464,0
+SHG.US,D,20090825,000000,29.1418,29.5351,28.9418,29.1042,202390.93917651,0
+SHG.US,D,20090826,000000,29.0735,29.125,28.5842,29.0646,112339.45553617,0
+SHG.US,D,20090827,000000,28.7269,28.818,28.3951,28.8091,116529.49328782,0
+SHG.US,D,20090828,000000,29.3043,29.3043,28.5694,28.7239,175708.98070353,0
+SHG.US,D,20090831,000000,27.8473,28.1356,27.4611,27.887,209251.49496505,0
+SHG.US,D,20090901,000000,28.6001,28.9972,27.8107,27.8107,291813.41233028,0
+SHG.US,D,20090902,000000,29.4915,29.4915,28.5357,29.1854,260192.25754861,0
+SHG.US,D,20090903,000000,30.0303,30.4314,29.7906,30.3938,315725.90729656,0
+SHG.US,D,20090904,000000,30.4403,30.8662,30.2739,30.7642,162834.96350563,0
+SHG.US,D,20090908,000000,30.5215,30.6196,30.2739,30.4611,140622.71518363,0
+SHG.US,D,20090909,000000,30.1719,30.4265,29.9104,30.1412,129079.41358975,0
+SHG.US,D,20090910,000000,30.7909,31.3614,30.5423,31.2951,229847.2973978,0
+SHG.US,D,20090911,000000,31.4694,32.447,31.4694,32.237,253606.32592113,0
+SHG.US,D,20090914,000000,32.0795,32.5361,31.9686,32.3489,165813.42407608,0
+SHG.US,D,20090915,000000,33.5454,34.1069,33.4671,33.898,303878.70175973,0
+SHG.US,D,20090916,000000,34.5764,35.4559,34.2397,35.3807,380586.68204445,0
+SHG.US,D,20090917,000000,34.1842,34.5556,33.9663,34.0356,156351.00629091,0
+SHG.US,D,20090918,000000,34.3971,34.6794,33.6504,33.7454,199136.84479733,0
+SHG.US,D,20090921,000000,33.583,33.9287,33.5057,33.6969,83603.873741055,0
+SHG.US,D,20090922,000000,34.1545,34.3932,34.0138,34.304,65338.338086814,0
+SHG.US,D,20090923,000000,34.5942,34.9617,34.1793,34.3555,104258.23573756,0
+SHG.US,D,20090924,000000,34.8755,35.1152,34.1495,34.3209,209420.10612277,0
+SHG.US,D,20090925,000000,33.8554,34.1069,33.7405,33.8554,170682.95469685,0
+SHG.US,D,20090928,000000,33.2155,33.2968,32.545,33.1512,188465.87877392,0
+SHG.US,D,20090929,000000,33.9019,33.9019,33.4206,33.6335,182381.74202899,0
+SHG.US,D,20090930,000000,33.8257,34.4368,33.4245,34.2278,259228.0440419,0
+SHG.US,D,20091001,000000,34.103,34.1495,33.1076,33.1165,196194.73154232,0
+SHG.US,D,20091002,000000,32.9293,33.0868,32.7411,32.8481,243442.20301852,0
+SHG.US,D,20091005,000000,31.61,33.2076,31.61,33.1215,160860.09270027,0
+SHG.US,D,20091006,000000,32.9798,33.4414,32.7114,33.1601,220305.1174482,0
+SHG.US,D,20091007,000000,33.3948,33.4463,33.066,33.4037,92872.439177235,0
+SHG.US,D,20091008,000000,34.0515,34.5477,33.9019,34.309,154392.28984797,0
+SHG.US,D,20091009,000000,35.133,36.066,35.133,35.8412,356309.70427616,0
+SHG.US,D,20091012,000000,35.4866,35.551,35.034,35.2895,233635.49538435,0
+SHG.US,D,20091013,000000,35.136,35.136,34.4417,34.7993,267446.57592104,0
+SHG.US,D,20091014,000000,34.9221,35.6194,34.9221,35.555,140273.37709638,0
+SHG.US,D,20091015,000000,35.4738,36.1225,35.2351,35.8531,236811.8468944,0
+SHG.US,D,20091016,000000,35.4143,36.1572,35.1836,35.9729,239866.03103867,0
+SHG.US,D,20091019,000000,35.7511,36.6098,35.6877,36.3741,220261.70259921,0
+SHG.US,D,20091020,000000,35.4866,35.7511,35.1231,35.1449,275869.05662568,0
+SHG.US,D,20091021,000000,34.7943,35.3242,34.6368,34.7696,173035.43372368,0
+SHG.US,D,20091022,000000,34.0138,34.6279,33.6504,34.3506,151249.2567104,0
+SHG.US,D,20091023,000000,34.1842,34.2189,33.4671,33.5107,272983.48363913,0
+SHG.US,D,20091026,000000,35.1113,35.4946,34.6636,34.9221,302624.71937718,0
+SHG.US,D,20091027,000000,34.615,34.7814,34.3684,34.4417,169951.96979753,0
+SHG.US,D,20091028,000000,34.1634,34.3684,33.4077,33.4711,202934.12961275,0
+SHG.US,D,20091029,000000,33.795,34.5725,33.6286,34.4576,156596.3506701,0
+SHG.US,D,20091030,000000,33.5365,33.5365,32.2855,32.2974,596510.93833496,0
+SHG.US,D,20091102,000000,33.0868,33.5731,32.5965,33.0828,335055.61157495,0
+SHG.US,D,20091103,000000,32.1142,32.861,31.9597,32.6599,260155.91023317,0
+SHG.US,D,20091104,000000,33.8465,33.9406,33.3047,33.5057,264540.80998146,0
+SHG.US,D,20091105,000000,33.5473,34.0941,33.5473,34.0257,267456.67239755,0
+SHG.US,D,20091106,000000,33.5652,34.0356,33.3294,33.7266,129791.2151837,0
+SHG.US,D,20091109,000000,34.518,35.0033,34.3506,34.932,163684.07718012,0
+SHG.US,D,20091110,000000,34.9657,35.0677,34.723,34.9102,262281.21853853,0
+SHG.US,D,20091111,000000,35.555,36.0373,35.4995,35.7045,154765.85947884,0
+SHG.US,D,20091112,000000,34.6883,35.2559,34.518,34.6368,131128.99832128,0
+SHG.US,D,20091113,000000,35.7045,35.7511,35.0469,35.4738,111531.73741537,0
+SHG.US,D,20091116,000000,35.5807,35.9531,35.4946,35.862,155972.38842178,0
+SHG.US,D,20091117,000000,35.555,35.9343,35.555,35.7342,173652.32843844,0
+SHG.US,D,20091118,000000,35.9531,35.9531,35.3282,35.8373,115588.50167708,0
+SHG.US,D,20091119,000000,35.7927,36.07,35.3757,35.5243,225490.66778374,0
+SHG.US,D,20091120,000000,35.8373,36.6138,35.756,36.4682,172692.15352234,0
+SHG.US,D,20091123,000000,36.7158,37.3348,36.7158,36.895,146605.88716346,0
+SHG.US,D,20091124,000000,36.6603,36.6603,36.0849,36.6227,114143.6958885,0
+SHG.US,D,20091125,000000,36.3533,36.7544,36.2552,36.387,93832.614093336,0
+SHG.US,D,20091127,000000,32.447,33.5186,32.237,33.2532,278213.45847131,0
+SHG.US,D,20091130,000000,33.995,33.995,33.3047,33.6939,239876.12751518,0
+SHG.US,D,20091201,000000,33.8088,34.3714,33.8088,34.3684,330725.23279982,0
+SHG.US,D,20091202,000000,34.5081,35.3331,34.5081,34.8854,158864.01929425,0
+SHG.US,D,20091203,000000,35.0984,35.5639,34.6537,34.7567,129169.27223069,0
+SHG.US,D,20091204,000000,34.8716,35.6827,34.6794,34.9369,177150.75754916,0
+SHG.US,D,20091207,000000,34.5764,34.7567,34.4189,34.5814,106716.72776775,0
+SHG.US,D,20091208,000000,34.0653,34.0653,33.583,33.7524,122453.09605623,0
+SHG.US,D,20091209,000000,33.7405,33.8821,33.3988,33.7147,172800.185821,0
+SHG.US,D,20091210,000000,34.0257,34.1545,33.476,33.7831,146903.7332205,0
+SHG.US,D,20091211,000000,33.484,33.8435,33.2423,33.7494,152329.57969697,0
+SHG.US,D,20091214,000000,33.9663,34.3892,33.9663,34.2912,152793.00796878,0
+SHG.US,D,20091215,000000,34.1545,34.2615,34.0218,34.2347,154767.87877414,0
+SHG.US,D,20091216,000000,34.1277,34.3417,33.8554,33.8593,258979.67071976,0
+SHG.US,D,20091217,000000,32.9937,33.0571,32.6599,32.6649,111365.14555295,0
+SHG.US,D,20091218,000000,32.3667,32.5361,31.9933,32.4222,189700.67785109,0
+SHG.US,D,20091221,000000,32.1488,32.5282,32.1488,32.237,89562.814177257,0
+SHG.US,D,20091222,000000,32.6599,32.6985,32.0627,32.2617,204042.72273354,0
+SHG.US,D,20091223,000000,32.0924,32.1399,31.6913,31.7675,256392.95343789,0
+SHG.US,D,20091224,000000,32.2251,32.3618,31.8408,31.9983,75282.357801513,0
+SHG.US,D,20091228,000000,32.6431,32.8352,32.6134,32.7629,129627.65226424,0
+SHG.US,D,20091229,000000,32.3232,32.3232,31.9854,32.1092,190977.8821296,0
+SHG.US,D,20091230,000000,31.7428,32.024,31.4862,31.8913,136329.69337158,0
+SHG.US,D,20091231,000000,32.1597,32.1815,31.7121,31.7121,88512.780620217,0
+SHG.US,D,20100104,000000,32.5619,33.0402,32.3113,32.8818,161430.54362309,0
+SHG.US,D,20100105,000000,33.4671,33.7197,33.3047,33.7197,255804.32885736,0
+SHG.US,D,20100106,000000,33.8257,34.0257,33.7573,33.8088,125527.47315353,0
+SHG.US,D,20100107,000000,32.8313,33.1858,32.7788,32.9501,153430.09563656,0
+SHG.US,D,20100108,000000,33.6969,33.8138,33.4671,33.8039,148543.40100572,0
+SHG.US,D,20100111,000000,34.7349,34.7943,34.513,34.7389,54793.57801977,0
+SHG.US,D,20100112,000000,34.3506,34.3684,34.0772,34.3417,143966.66820374,0
+SHG.US,D,20100113,000000,34.1208,34.3932,33.898,34.3456,81315.002516238,0
+SHG.US,D,20100114,000000,32.861,33.9366,32.857,33.5513,92565.506291331,0
+SHG.US,D,20100115,000000,32.8729,32.8729,32.3311,32.443,133369.40645885,0
+SHG.US,D,20100119,000000,31.4862,32.5529,31.4862,32.4549,388254.9559538,0
+SHG.US,D,20100120,000000,31.6487,31.6487,31.2733,31.4308,172467.00209617,0
+SHG.US,D,20100121,000000,32.0845,32.1191,31.3367,31.3664,141720.20218027,0
+SHG.US,D,20100122,000000,29.1201,30.5047,29.1201,29.6876,134938.3989085,0
+SHG.US,D,20100125,000000,30.1541,30.1719,29.7747,29.8431,104633.82466373,0
+SHG.US,D,20100126,000000,29.847,30.1412,29.434,29.7609,165008.73489823,0
+SHG.US,D,20100127,000000,28.9972,29.4291,28.9972,29.2112,596278.71937523,0
+SHG.US,D,20100128,000000,30.9048,30.9098,30.2353,30.264,232259.34563604,0
+SHG.US,D,20100129,000000,31.0544,31.0594,29.5697,29.5767,187543.0608209,0
+SHG.US,D,20100201,000000,31.0039,31.4427,30.7691,31.4427,245000.08934401,0
+SHG.US,D,20100202,000000,31.8834,31.8834,30.996,31.7675,203167.35822013,0
+SHG.US,D,20100203,000000,32.2469,32.2469,31.6913,31.8071,162271.58011637,0
+SHG.US,D,20100204,000000,31.7289,31.7289,30.2016,30.3423,122461.17323744,0
+SHG.US,D,20100205,000000,29.6589,29.6727,28.605,29.1805,200158.60822015,0
+SHG.US,D,20100208,000000,28.6209,28.7833,28.292,28.3356,120027.92239853,0
+SHG.US,D,20100209,000000,29.9917,30.5305,29.9609,30.3759,161469.91988148,0
+SHG.US,D,20100210,000000,30.581,31.0217,30.4572,30.6404,162216.04949557,0
+SHG.US,D,20100211,000000,31.3456,31.619,30.8464,31.5496,137808.82718029,0
+SHG.US,D,20100212,000000,30.684,30.9484,29.9966,30.8107,101283.81375772,0
+SHG.US,D,20100216,000000,31.2436,31.7378,31.098,31.6556,130107.23489846,0
+SHG.US,D,20100217,000000,32.1092,32.2112,31.921,32.13,94338.447566487,0
+SHG.US,D,20100218,000000,31.6279,32.1488,31.6279,31.9894,76473.742029693,0
+SHG.US,D,20100219,000000,31.2297,31.3317,30.9534,31.0633,120415.62709652,0
+SHG.US,D,20100222,000000,31.8616,31.9765,31.5932,31.8408,180991.45721356,0
+SHG.US,D,20100223,000000,31.5932,31.5932,31.0257,31.0257,113136.06753281,0
+SHG.US,D,20100224,000000,30.9098,31.2852,30.893,31.1574,126680.49077097,0
+SHG.US,D,20100225,000000,30.3383,30.8028,29.9867,30.781,223583.443371,0
+SHG.US,D,20100226,000000,30.7394,31.1029,30.5681,31.0366,191175.7730692,0
+SHG.US,D,20100301,000000,31.4862,31.619,31.1663,31.4268,164917.86660964,0
+SHG.US,D,20100302,000000,31.8755,32.3063,31.819,32.0795,145470.03355608,0
+SHG.US,D,20100303,000000,32.6173,32.7411,32.3955,32.4499,144969.24832118,0
+SHG.US,D,20100304,000000,32.9798,33.061,32.2509,32.4034,196566.28187789,0
+SHG.US,D,20100305,000000,32.9164,33.5008,32.7708,33.4414,75187.450922319,0
+SHG.US,D,20100308,000000,33.898,33.898,33.5731,33.6434,96380.96476446,0
+SHG.US,D,20100309,000000,33.6078,33.9406,33.6078,33.7831,113794.35780126,0
+SHG.US,D,20100310,000000,33.9198,33.9891,33.6583,33.8336,92732.098153746,0
+SHG.US,D,20100311,000000,33.684,33.689,33.4206,33.6682,82329.698405493,0
+SHG.US,D,20100312,000000,33.6939,33.6939,33.1076,33.2482,146466.55578762,0
+SHG.US,D,20100315,000000,33.2997,33.2997,32.6985,33.1304,67110.269714319,0
+SHG.US,D,20100316,000000,33.5147,33.5365,33.0194,33.5186,84788.190435678,0
+SHG.US,D,20100317,000000,33.7454,34.3338,33.6712,34.1634,74664.453439101,0
+SHG.US,D,20100318,000000,33.2373,33.2453,32.9075,33.0442,164079.85905931,0
+SHG.US,D,20100319,000000,33.1254,33.1254,31.7002,31.8071,1027618.3695401,0
+SHG.US,D,20100322,000000,31.6823,32.0845,31.5328,32.0201,117965.21224754,0
+SHG.US,D,20100323,000000,32.4598,32.5529,32.1904,32.438,82010.649747777,0
+SHG.US,D,20100324,000000,32.024,32.4549,32.024,32.1449,81987.427851804,0
+SHG.US,D,20100325,000000,32.6688,32.6688,32.0845,32.1092,141716.16358966,0
+SHG.US,D,20100326,000000,32.6599,32.8223,32.237,32.648,117948.04823747,0
+SHG.US,D,20100329,000000,33.2829,33.2829,32.6985,33.0274,46972.847315124,0
+SHG.US,D,20100330,000000,33.6632,34.3813,33.6632,34.2862,119818.92533477,0
+SHG.US,D,20100331,000000,33.9237,34.0178,33.6632,33.9406,91581.099831606,0
+SHG.US,D,20100401,000000,34.5002,34.8379,34.4576,34.7993,199081.31417653,0
+SHG.US,D,20100405,000000,35.2985,35.5381,35.1182,35.4787,85109.258388696,0
+SHG.US,D,20100406,000000,35.136,35.555,35.136,35.452,80069.097314904,0
+SHG.US,D,20100407,000000,35.1113,35.1113,34.7091,34.9102,96141.678271173,0
+SHG.US,D,20100408,000000,34.4011,35.4173,34.3338,35.3925,95171.406878562,0
+SHG.US,D,20100409,000000,35.2777,35.7422,35.2777,35.7214,190303.43749874,0
+SHG.US,D,20100412,000000,36.2889,36.5038,36.1057,36.4513,139018.38506619,0
+SHG.US,D,20100413,000000,36.277,36.5187,35.9383,36.0552,118198.44085492,0
+SHG.US,D,20100414,000000,37.2368,37.7399,37.2239,37.7191,77052.270133716,0
+SHG.US,D,20100415,000000,37.7835,37.9459,37.5913,37.6468,68944.799496186,0
+SHG.US,D,20100416,000000,37.3536,37.3685,36.6058,36.6098,107233.66736506,0
+SHG.US,D,20100419,000000,35.9343,36.277,35.7134,36.0928,72354.379613613,0
+SHG.US,D,20100420,000000,36.1572,36.5494,36.1572,36.5038,45865.263841977,0
+SHG.US,D,20100421,000000,36.6989,36.7415,36.1314,36.1869,53922.252096957,0
+SHG.US,D,20100422,000000,35.9858,36.6009,35.7382,36.4682,170115.53271699,0
+SHG.US,D,20100423,000000,36.5068,36.9248,36.5068,36.8485,62251.845217707,0
+SHG.US,D,20100426,000000,37.1783,37.4626,37.1783,37.2615,34115.99412729,0
+SHG.US,D,20100427,000000,36.6138,37.3566,36.3325,36.5038,139191.03481451,0
+SHG.US,D,20100428,000000,36.4612,36.4612,36.0116,36.0294,39064.277264841,0
+SHG.US,D,20100429,000000,36.3919,37.314,36.281,37.007,164019.28020025,0
+SHG.US,D,20100430,000000,36.9456,36.9456,36.3394,36.3493,187181.60696184,0
+SHG.US,D,20100503,000000,35.9898,36.4087,35.9898,36.3493,120907.32550255,0
+SHG.US,D,20100504,000000,35.9829,36.2255,34.7567,34.8666,87500.104026264,0
+SHG.US,D,20100505,000000,34.3169,34.4417,33.5563,34.1753,110966.33473081,0
+SHG.US,D,20100506,000000,33.8039,33.8593,31.8151,32.5401,220876.57801867,0
+SHG.US,D,20100507,000000,32.545,33.1254,32.0924,32.443,95309.728606749,0
+SHG.US,D,20100510,000000,34.2308,34.9964,34.2308,34.7309,140635.84060309,0
+SHG.US,D,20100511,000000,32.9887,33.8593,32.9214,33.272,172627.53607268,0
+SHG.US,D,20100512,000000,32.8095,32.9689,32.5926,32.8659,94736.248740981,0
+SHG.US,D,20100513,000000,34.1377,34.309,33.7702,33.9069,69373.899747861,0
+SHG.US,D,20100514,000000,33.2453,33.2453,32.3063,32.6173,32124.968959518,0
+SHG.US,D,20100517,000000,32.5876,32.7887,31.6863,32.3063,95424.828438963,0
+SHG.US,D,20100518,000000,32.6173,32.759,31.4427,31.512,115868.17407641,0
+SHG.US,D,20100519,000000,31.3753,31.6705,30.8246,31.3793,75891.175335066,0
+SHG.US,D,20100520,000000,29.6975,30.8662,29.2746,30.162,274158.71350489,0
+SHG.US,D,20100521,000000,29.2577,30.5215,29.2577,30.3165,148865.47860639,0
+SHG.US,D,20100524,000000,30.581,30.7176,29.9748,30.06,138579.18833801,0
+SHG.US,D,20100525,000000,27.1877,28.9616,26.9975,28.92,333491.66736356,0
+SHG.US,D,20100526,000000,28.1811,29.027,28.1811,28.3109,197878.82382419,0
+SHG.US,D,20100527,000000,29.8203,30.5592,29.4449,30.5215,126587.60318708,0
+SHG.US,D,20100528,000000,30.3126,30.5562,29.6083,29.9322,193212.23238127,0
+SHG.US,D,20100601,000000,30.1283,30.6245,29.5767,29.646,93968.916526221,0
+SHG.US,D,20100602,000000,30.3205,31.2644,29.8381,31.2644,136834.51719708,0
+SHG.US,D,20100603,000000,32.5361,33.4671,32.5361,33.168,269918.19337069,0
+SHG.US,D,20100604,000000,32.0201,32.3578,31.6407,31.716,185370.29907595,0
+SHG.US,D,20100607,000000,30.7731,30.9138,29.8985,29.9184,112872.54949589,0
+SHG.US,D,20100608,000000,30.7959,31.2475,30.3462,31.2475,186530.38422695,0
+SHG.US,D,20100609,000000,31.2733,31.6744,30.8415,31.0514,94608.023489304,0
+SHG.US,D,20100610,000000,31.5496,31.8913,31.1029,31.8408,97934.812499349,0
+SHG.US,D,20100611,000000,31.2802,31.8874,30.9613,31.8022,194664.1057034,0
+SHG.US,D,20100614,000000,31.9339,32.232,31.8071,32.1776,106309.83976439,0
+SHG.US,D,20100615,000000,32.5965,33.2106,32.1647,32.9214,152092.31249899,0
+SHG.US,D,20100616,000000,32.5242,33.3394,32.5242,33.1304,125473.96182803,0
+SHG.US,D,20100617,000000,32.7203,32.7708,32.024,32.4182,99551.2583886,0
+SHG.US,D,20100618,000000,32.5282,32.8699,32.2925,32.8481,164898.68330427,0
+SHG.US,D,20100621,000000,33.7494,34.2308,33.476,33.7999,165125.85402575,0
+SHG.US,D,20100622,000000,33.8593,34.3258,33.4156,33.7405,160017.03691169,0
+SHG.US,D,20100623,000000,33.8692,33.9752,33.3473,33.5315,98741.520972498,0
+SHG.US,D,20100624,000000,33.583,33.583,32.7629,32.8015,185531.84270011,0
+SHG.US,D,20100625,000000,33.1254,33.2453,32.6857,33.1551,115495.61409319,0
+SHG.US,D,20100628,000000,33.1551,33.5404,32.7154,32.8867,155664.44588823,0
+SHG.US,D,20100629,000000,32.232,32.232,31.406,31.4347,99672.41610672,0
+SHG.US,D,20100630,000000,31.5724,31.6279,30.9662,31.1742,172544.7449653,0
+SHG.US,D,20100701,000000,31.3664,31.3921,30.4611,31.2297,137963.3032709,0
+SHG.US,D,20100702,000000,31.303,31.7586,30.6701,31.204,96382.984059762,0
+SHG.US,D,20100706,000000,31.5377,31.8784,31.1574,31.3664,166348.53733111,0
+SHG.US,D,20100707,000000,31.3921,32.0795,31.3921,31.9815,171421.00712973,0
+SHG.US,D,20100708,000000,33.1759,33.6127,32.964,33.5147,123818.13968039,0
+SHG.US,D,20100709,000000,33.8088,34.6834,33.8088,34.6418,107743.53942881,0
+SHG.US,D,20100712,000000,34.2397,34.5556,34.0218,34.4189,48145.048237935,0
+SHG.US,D,20100713,000000,34.927,35.2143,34.5388,35.0251,77923.596056529,0
+SHG.US,D,20100714,000000,34.9152,35.5926,34.9152,35.2103,111839.67994892,0
+SHG.US,D,20100715,000000,35.0677,35.136,34.521,34.9062,100684.08305302,0
+SHG.US,D,20100716,000000,34.513,34.513,32.9422,33.0997,117149.41694553,0
+SHG.US,D,20100719,000000,33.4632,33.7662,32.8818,33.1759,66525.68372439,0
+SHG.US,D,20100720,000000,32.7669,33.9841,32.6223,33.9623,41429.881711134,0
+SHG.US,D,20100721,000000,33.7266,33.8554,32.9719,33.0194,227152.54781728,0
+SHG.US,D,20100722,000000,33.6969,33.7365,33.061,33.7365,149707.52474733,0
+SHG.US,D,20100723,000000,34.2862,35.2648,34.2862,35.2559,129458.03145887,0
+SHG.US,D,20100726,000000,35.2559,35.8373,34.6368,35.5887,124989.33095555,0
+SHG.US,D,20100727,000000,35.5887,35.5887,35.0934,35.3153,139636.2894286,0
+SHG.US,D,20100728,000000,35.0796,35.4361,34.9993,35.2301,71639.549076705,0
+SHG.US,D,20100729,000000,37.9756,38.0905,35.0726,35.5639,94820.049496014,0
+SHG.US,D,20100730,000000,35.14,35.3836,34.7567,35.3193,56547.335989557,0
+SHG.US,D,20100802,000000,36.1572,36.2463,35.9016,35.9125,76230.416945802,0
+SHG.US,D,20100803,000000,35.7768,35.9343,35.4639,35.6996,127265.0767609,0
+SHG.US,D,20100804,000000,35.654,36.1185,35.4143,35.6223,110781.56921067,0
+SHG.US,D,20100805,000000,35.136,35.3886,35.1152,35.1628,92017.267616838,0
+SHG.US,D,20100806,000000,36.3741,36.3741,35.5807,36.0294,153615.87080435,0
+SHG.US,D,20100809,000000,36.4771,36.4771,36.2116,36.2503,29278.772231349,0
+SHG.US,D,20100810,000000,35.2856,35.7768,35.0083,35.6065,157387.91442848,0
+SHG.US,D,20100811,000000,34.6695,34.7181,34.0693,34.0941,72447.267197505,0
+SHG.US,D,20100812,000000,33.3899,34.1892,33.3899,34.0307,87565.731123579,0
+SHG.US,D,20100813,000000,33.9841,34.1495,33.7227,33.9287,85201.136324937,0
+SHG.US,D,20100816,000000,33.2027,33.3552,33.1343,33.2581,169067.51845525,0
+SHG.US,D,20100817,000000,34.1971,34.309,33.7147,33.787,72211.009647171,0
+SHG.US,D,20100818,000000,33.8593,33.8593,33.3602,33.5909,74691.713925678,0
+SHG.US,D,20100819,000000,34.0138,34.0307,33.3849,33.5057,72044.417784756,0
+SHG.US,D,20100820,000000,33.3344,33.3344,33.0313,33.2779,27152.454278343,0
+SHG.US,D,20100823,000000,33.8554,33.8554,32.9689,32.9798,45936.948825198,0
+SHG.US,D,20100824,000000,32.7976,33.2225,32.5014,32.8867,127929.42491526,0
+SHG.US,D,20100825,000000,32.438,32.5104,31.8755,32.3925,62142.803271399,0
+SHG.US,D,20100826,000000,32.7025,32.7025,32.1261,32.2003,81231.201761205,0
+SHG.US,D,20100827,000000,32.7976,32.8907,32.1904,32.8659,85083.00754977,0
+SHG.US,D,20100830,000000,33.1551,33.2581,32.7887,32.7887,41533.875419187,0
+SHG.US,D,20100831,000000,32.7708,32.9164,32.5282,32.7203,32449.065855489,0
+SHG.US,D,20100901,000000,33.894,33.9406,33.381,33.898,111734.67659322,0
+SHG.US,D,20100902,000000,32.3667,32.3667,32.0201,32.2419,181999.08556926,0
+SHG.US,D,20100903,000000,31.8022,32.0963,31.721,31.9765,179674.87667666,0
+SHG.US,D,20100907,000000,31.4694,31.8071,31.0168,31.0801,137469.58556956,0
+SHG.US,D,20100908,000000,31.1287,31.1663,30.7226,31.0683,108999.54110666,0
+SHG.US,D,20100909,000000,31.6784,32.0161,31.6784,31.8705,134845.51132461,0
+SHG.US,D,20100910,000000,32.0409,32.7154,32.0409,32.6599,113495.50209656,0
+SHG.US,D,20100913,000000,32.8818,32.8818,32.2925,32.6559,97749.037331565,0
+SHG.US,D,20100914,000000,32.8263,33.0521,32.5995,32.8768,68684.310402228,0
+SHG.US,D,20100915,000000,32.861,33.0868,32.5321,32.8729,40598.941694361,0
+SHG.US,D,20100916,000000,31.8497,32.0627,31.2168,32.0072,56770.468120428,0
+SHG.US,D,20100917,000000,32.2509,32.4945,31.8913,32.0924,69312.31124115,0
+SHG.US,D,20100920,000000,32.3955,32.545,32.13,32.4638,61615.767197577,0
+SHG.US,D,20100921,000000,32.7332,32.9333,32.2717,32.754,60898.917365367,0
+SHG.US,D,20100922,000000,32.8659,32.9372,32.5658,32.7788,56423.149328484,0
+SHG.US,D,20100923,000000,32.6173,32.7461,32.2558,32.2578,66917.427012978,0
+SHG.US,D,20100924,000000,32.8956,33.1512,32.8441,33.1116,25687.455536742,0
+SHG.US,D,20100927,000000,32.9026,32.9026,32.5747,32.5836,40157.725670874,0
+SHG.US,D,20100928,000000,32.3776,32.3776,32.0627,32.1261,87551.596056465,0
+SHG.US,D,20100929,000000,32.3875,32.7372,32.1399,32.4499,114301.20092206,0
+SHG.US,D,20100930,000000,32.8144,33.0363,32.5104,32.7372,95783.253355068,0
+SHG.US,D,20101001,000000,34.5814,34.9964,34.3605,34.8636,131073.46770047,0
+SHG.US,D,20101004,000000,35.1113,35.5976,35.0033,35.5164,229733.20721324,0
+SHG.US,D,20101005,000000,36.2929,37.4368,36.2166,37.0406,387599.6946283,0
+SHG.US,D,20101006,000000,36.8346,37.109,36.6266,36.7772,120146.0511737,0
+SHG.US,D,20101007,000000,36.6989,36.798,36.1869,36.3057,166721.09731433,0
+SHG.US,D,20101008,000000,35.8581,36.075,35.6273,35.8115,121720.09186161,0
+SHG.US,D,20101011,000000,34.6745,35.1538,34.5041,34.6675,96376.926173856,0
+SHG.US,D,20101012,000000,34.4279,34.9567,34.2486,34.7943,155046.54152582,0
+SHG.US,D,20101013,000000,34.7567,34.9221,34.5942,34.7517,102482.26551945,0
+SHG.US,D,20101014,000000,34.619,34.9152,34.6121,34.7012,155938.06040165,0
+SHG.US,D,20101015,000000,35.1707,35.2935,34.7052,35.0845,110482.71350598,0
+SHG.US,D,20101018,000000,35.0726,35.2777,34.9468,35.2648,95099.721895341,0
+SHG.US,D,20101019,000000,33.9366,34.1119,33.6286,33.6286,132709.09689509,0
+SHG.US,D,20101020,000000,34.1208,34.723,34.0604,34.4437,93151.101928911,0
+SHG.US,D,20101021,000000,33.7019,33.7019,33.0828,33.4414,104470.26174427,0
+SHG.US,D,20101022,000000,33.5404,33.587,33.3651,33.5563,29107.132130679,0
+SHG.US,D,20101025,000000,34.4011,34.4011,33.9663,34.0049,78732.32382498,0
+SHG.US,D,20101026,000000,33.7227,33.8554,33.5057,33.7197,76068.873321642,0
+SHG.US,D,20101027,000000,33.3473,33.481,32.8223,33.1076,102831.6036067,0
+SHG.US,D,20101028,000000,33.5781,33.587,33.0442,33.272,149586.36702921,0
+SHG.US,D,20101029,000000,33.0234,33.2185,32.9372,33.2027,74162.658556554,0
+SHG.US,D,20101101,000000,33.5216,33.9326,33.5216,33.7781,31798.852768245,0
+SHG.US,D,20101102,000000,33.7623,33.8821,33.5473,33.7524,87990.79278465,0
+SHG.US,D,20101103,000000,33.7494,34,33.6504,33.8643,173485.73657603,0
+SHG.US,D,20101104,000000,34.103,34.726,34.103,34.6636,201684.18582081,0
+SHG.US,D,20101105,000000,34.2862,34.6586,34.2862,34.411,66071.34228144,0
+SHG.US,D,20101108,000000,34.1208,34.2862,33.8732,34.2823,43247.247482934,0
+SHG.US,D,20101109,000000,34,34.0396,33.3294,33.4919,70772.261744496,0
+SHG.US,D,20101110,000000,33.7266,34.0178,33.3512,33.7405,30690.259647447,0
+SHG.US,D,20101111,000000,32.9798,33.0571,32.6599,32.8986,43859.09395944,0
+SHG.US,D,20101112,000000,32.3133,32.651,32.0845,32.237,96751.505452377,0
+SHG.US,D,20101115,000000,33.1304,33.1304,32.8441,32.8818,27390.731123979,0
+SHG.US,D,20101116,000000,32.8956,32.8956,31.9428,31.9646,97682.400586599,0
+SHG.US,D,20101117,000000,31.8963,32.1092,31.7537,31.9042,59116.889261352,0
+SHG.US,D,20101118,000000,32.9164,33.1254,32.8055,33.0194,65822.968959294,0
+SHG.US,D,20101119,000000,32.6956,32.9244,32.6044,32.7976,35179.153103793,0
+SHG.US,D,20101122,000000,32.5579,32.8223,32.1221,32.5203,61325.99832174,0
+SHG.US,D,20101123,000000,31.5249,31.6863,31.1703,31.3288,139593.88422726,0
+SHG.US,D,20101124,000000,32.1449,32.6262,32.1449,32.4549,81042.397650468,0
+SHG.US,D,20101126,000000,32.2617,32.5153,32.1597,32.1776,50397.572147316,0
+SHG.US,D,20101129,000000,32.438,32.6599,32.3311,32.6342,69324.427012962,0
+SHG.US,D,20101130,000000,32.6956,32.9461,32.648,32.7708,150590.96644195,0
+SHG.US,D,20101201,000000,33.3948,34.2694,33.272,33.8554,206451.74202883,0
+SHG.US,D,20101202,000000,33.5186,34.0138,33.3512,33.898,199803.21224699,0
+SHG.US,D,20101203,000000,33.7573,33.9802,33.6712,33.9495,76789.761744456,0
+SHG.US,D,20101206,000000,35.2262,35.452,35.0122,35.2469,207357.39597178,0
+SHG.US,D,20101207,000000,35.2559,35.4361,34.9775,35.24,208711.33347177,0
+SHG.US,D,20101208,000000,35.5589,35.5589,34.9736,34.9825,48878.052432561,0
+SHG.US,D,20101209,000000,35.8531,35.9175,35.4391,35.756,86508.630032982,0
+SHG.US,D,20101210,000000,35.9016,36.2364,35.8581,36.2364,77697.434982705,0
+SHG.US,D,20101213,000000,36.7108,37.0713,36.7029,36.7881,148605.99916009,0
+SHG.US,D,20101214,000000,36.6138,37.4586,36.6138,37.0228,85423.258808157,0
+SHG.US,D,20101215,000000,36.9248,37.2665,36.4682,36.6564,161662.76258282,0
+SHG.US,D,20101216,000000,36.6395,37.1337,36.4612,37.1337,72564.386325021,0
+SHG.US,D,20101217,000000,38.0658,38.1499,37.8439,37.9112,150306.24580437,0
+SHG.US,D,20101220,000000,39.2018,39.3117,38.5818,38.6679,176288.5184552,0
+SHG.US,D,20101221,000000,38.9066,38.9066,38.4233,38.4758,217889.03061936,0
+SHG.US,D,20101222,000000,38.1301,38.7353,38.1301,38.6155,87093.216022911,0
+SHG.US,D,20101223,000000,38.765,38.765,38.5382,38.7046,33377.941694409,0
+SHG.US,D,20101227,000000,39.3078,39.6495,39.2642,39.4187,35309.397650772,0
+SHG.US,D,20101228,000000,39.3325,39.3325,38.9522,39.0592,38451.421140684,0
+SHG.US,D,20101229,000000,40.0159,40.0674,39.7673,39.7901,29819.943372285,0
+SHG.US,D,20101230,000000,39.9734,40.0338,39.807,39.9862,46341.817533249,0
+SHG.US,D,20101231,000000,40.1021,40.2418,39.909,40.0546,24826.226090439,0
+SHG.US,D,20110103,000000,40.5587,40.8608,40.5587,40.7934,76763.51090553,0
+SHG.US,D,20110104,000000,41.0797,41.0836,40.4983,40.835,72316.013002875,0
+SHG.US,D,20110105,000000,40.4507,40.7281,40.3151,40.6518,111160.1870798,0
+SHG.US,D,20110106,000000,39.8585,40.011,39.6356,39.7376,104020.96853958,0
+SHG.US,D,20110107,000000,39.7049,39.802,39.384,39.7119,22613.078439447,0
+SHG.US,D,20110110,000000,38.6422,38.8631,38.4203,38.8126,105370.86744896,0
+SHG.US,D,20110111,000000,39.1275,39.4058,39.0433,39.3543,81387.69714711,0
+SHG.US,D,20110112,000000,39.6544,39.7723,39.1919,39.6871,200774.49328726,0
+SHG.US,D,20110113,000000,40.5468,40.7429,40.1873,40.5369,70342.15184517,0
+SHG.US,D,20110114,000000,40.7509,41.3055,40.6984,41.2173,35474.979865536,0
+SHG.US,D,20110118,000000,39.9189,39.9189,39.6247,39.8367,85668.60318735,0
+SHG.US,D,20110119,000000,40.1774,40.3368,39.8367,39.8367,48353.035654041,0
+SHG.US,D,20110120,000000,39.4187,39.4187,38.7234,39.3365,87208.315855125,0
+SHG.US,D,20110121,000000,37.8994,38.1846,37.8994,38.0093,77469.254613579,0
+SHG.US,D,20110124,000000,37.8687,38.352,37.8181,38.352,156794.2416097,0
+SHG.US,D,20110125,000000,38.2787,38.45,38.0658,38.3342,66891.176174052,0
+SHG.US,D,20110126,000000,38.5124,38.5174,38.3045,38.4669,199672.96770002,0
+SHG.US,D,20110127,000000,38.2044,38.3292,37.8904,38.0866,350719.28523257,0
+SHG.US,D,20110128,000000,38.7353,38.9839,37.7954,38.0341,153857.17659294,0
+SHG.US,D,20110131,000000,38.0341,38.2024,37.7884,38.0866,159769.67323719,0
+SHG.US,D,20110201,000000,38.6155,39.4831,38.3985,39.4831,201672.070049,0
+SHG.US,D,20110202,000000,39.488,39.5128,38.8373,38.868,81647.176593417,0
+SHG.US,D,20110203,000000,38.765,39.0641,38.6422,38.9066,44494.162331919,0
+SHG.US,D,20110204,000000,39.1889,39.1889,38.8007,39.0542,87874.683304785,0
+SHG.US,D,20110207,000000,39.8882,40.4953,39.8882,40.3527,77914.50922767,0
+SHG.US,D,20110208,000000,40.636,40.636,39.6406,39.9189,58351.576341894,0
+SHG.US,D,20110209,000000,39.5029,39.5029,38.8294,38.9156,148474.74496546,0
+SHG.US,D,20110210,000000,38.2143,38.2609,37.5794,38.0826,159549.57004928,0
+SHG.US,D,20110211,000000,36.7673,37.5448,36.7673,37.3734,151890.38296879,0
+SHG.US,D,20110214,000000,37.8558,37.8558,37.5705,37.7449,79371.430788063,0
+SHG.US,D,20110215,000000,37.4754,37.6468,37.1892,37.4923,147328.79488157,0
+SHG.US,D,20110216,000000,37.4804,37.6121,37.2496,37.2922,165454.99915997,0
+SHG.US,D,20110218,000000,36.7841,37.0198,36.584,36.8792,79207.867868601,0
+SHG.US,D,20110222,000000,36.1572,36.7207,35.8749,35.9987,79912.601928999,0
+SHG.US,D,20110223,000000,36.1988,36.2334,35.5045,35.6748,47598.828858744,0
+SHG.US,D,20110224,000000,36.1819,36.587,36.1007,36.5187,80831.381291409,0
+SHG.US,D,20110225,000000,36.4513,36.5038,36.2503,36.3691,66086.486996205,0
+SHG.US,D,20110228,000000,35.8491,36.4087,35.6144,35.7818,98734.453438941,0
+SHG.US,D,20110301,000000,36.07,36.07,35.3024,35.4262,63107.016778104,0
+SHG.US,D,20110302,000000,35.034,35.452,35.034,35.3331,48048.122063439,0
+SHG.US,D,20110303,000000,36.5712,37.1892,36.4632,36.8485,60236.588506311,0
+SHG.US,D,20110304,000000,38.0905,38.3896,37.9548,38.0786,136566.96056956,0
+SHG.US,D,20110307,000000,37.9112,38.2361,37.3269,37.4754,88702.594378605,0
+SHG.US,D,20110308,000000,38.3847,38.8076,38.1846,38.5778,52426.963925826,0
+SHG.US,D,20110309,000000,38.872,38.9789,38.6788,38.8878,51664.679949321,0
+SHG.US,D,20110310,000000,37.6626,37.6626,37.1595,37.2922,42288.082214484,0
+SHG.US,D,20110311,000000,36.9802,38.1163,36.895,37.9756,171254.41526732,0
+SHG.US,D,20110314,000000,37.2031,37.7617,36.7623,37.1308,88200.799496058,0
+SHG.US,D,20110315,000000,35.4391,36.2077,35.3886,36.0195,103297.05117381,0
+SHG.US,D,20110316,000000,36.4256,37.1427,36.3107,36.4117,129261.15016693,0
+SHG.US,D,20110317,000000,37.1377,37.3398,36.895,36.9505,98632.47902619,0
+SHG.US,D,20110318,000000,37.7062,37.8954,37.3308,37.4804,37698.223993038,0
+SHG.US,D,20110321,000000,37.9251,37.9251,37.4507,37.732,36406.884647409,0
+SHG.US,D,20110322,000000,37.0961,37.1734,36.8901,37.0406,83744.214764544,0
+SHG.US,D,20110323,000000,36.4375,36.8128,36.4375,36.7158,55896.113254662,0
+SHG.US,D,20110324,000000,37.105,37.4081,36.8743,37.3903,91367.054529594,0
+SHG.US,D,20110325,000000,37.6042,37.732,37.3645,37.519,97347.197566467,0
+SHG.US,D,20110328,000000,37.1169,37.1823,36.8435,36.8435,55075.269714399,0
+SHG.US,D,20110329,000000,36.6603,37.1852,36.2631,37.0456,118057.09018378,0
+SHG.US,D,20110330,000000,37.7746,38.0687,37.6676,38.0479,53264.971476156,0
+SHG.US,D,20110331,000000,38.5907,38.8512,38.4916,38.6679,106854.03984828,0
+SHG.US,D,20110401,000000,39.3028,39.5217,38.9958,39.2771,69481.932046518,0
+SHG.US,D,20110404,000000,40.3111,40.4547,40.0466,40.3071,103255.65562012,0
+SHG.US,D,20110405,000000,40.4131,40.4735,39.9654,40.1318,68175.447986124,0
+SHG.US,D,20110406,000000,39.6921,39.7564,39.4989,39.6307,88292.677432299,0
+SHG.US,D,20110407,000000,39.3969,39.909,39.3117,39.8238,347138.06501447,0
+SHG.US,D,20110408,000000,39.0592,39.6049,38.6382,38.7561,154560.90100568,0
+SHG.US,D,20110411,000000,38.355,38.3896,38.1341,38.1499,260139.75587075,0
+SHG.US,D,20110412,000000,37.6042,38.1123,37.4467,37.5864,38726.045301756,0
+SHG.US,D,20110413,000000,38.2232,38.3768,37.8904,37.9162,31312.202600463,0
+SHG.US,D,20110414,000000,37.5448,37.9162,37.4844,37.7954,107793.01216371,0
+SHG.US,D,20110415,000000,37.9578,38.2965,37.8003,38.146,111615.5381704,0
+SHG.US,D,20110418,000000,36.6356,36.798,36.2671,36.4117,489766.95008064,0
+SHG.US,D,20110419,000000,36.7108,37.0575,36.6692,36.905,202357.62080402,0
+SHG.US,D,20110420,000000,37.7498,37.9459,37.6933,37.7696,101121.26048591,0
+SHG.US,D,20110421,000000,36.7841,36.8743,36.4256,36.8743,135703.71182796,0
+SHG.US,D,20110425,000000,37.1476,37.7062,37.1476,37.2803,130917.98196222,0
+SHG.US,D,20110426,000000,37.6676,37.6676,37.2754,37.5537,53573.923657362,0
+SHG.US,D,20110427,000000,39.184,39.5435,38.6719,39.3464,163720.42449556,0
+SHG.US,D,20110428,000000,39.5633,40.4042,39.4187,39.9773,377597.11534984,0
+SHG.US,D,20110429,000000,41.3481,41.7631,41.3392,41.4204,359814.19127278,0
+SHG.US,D,20110502,000000,41.5729,41.7106,41.3828,41.5828,103658.50503287,0
+SHG.US,D,20110503,000000,41.5828,41.5828,40.9549,41.0618,199954.65939464,0
+SHG.US,D,20110504,000000,41.0618,41.2025,40.4002,40.4507,116829.35864016,0
+SHG.US,D,20110505,000000,40.32,40.5617,40.0249,40.0338,182239.3817102,0
+SHG.US,D,20110506,000000,40.738,40.8321,40.1269,40.1734,219832.60234753,0
+SHG.US,D,20110509,000000,39.6356,40.0635,39.5593,40.0249,86543.967700767,0
+SHG.US,D,20110510,000000,40.0803,40.2725,39.9704,40.2041,53612.2902681,0
+SHG.US,D,20110511,000000,40.2002,40.2002,39.2771,39.6406,108123.16694559,0
+SHG.US,D,20110512,000000,39.1968,39.2771,38.8373,39.1968,93009.751257771,0
+SHG.US,D,20110513,000000,38.0014,38.0529,37.3596,37.8261,321322.38422605,0
+SHG.US,D,20110516,000000,36.9842,37.6329,36.9842,37.2288,135850.11073735,0
+SHG.US,D,20110517,000000,37.5745,37.8954,37.5062,37.7577,110537.23447913,0
+SHG.US,D,20110518,000000,37.8607,38.2193,37.622,38.0658,38851.24161048,0
+SHG.US,D,20110519,000000,37.6418,37.9925,37.5062,37.9925,97871.204697336,0
+SHG.US,D,20110520,000000,37.5953,37.6894,37.314,37.4418,196470.36535104,0
+SHG.US,D,20110523,000000,37.3348,37.3348,36.9426,37.1734,160116.99202914,0
+SHG.US,D,20110524,000000,37.8518,37.8607,37.6418,37.7954,67716.058304919,0
+SHG.US,D,20110525,000000,37.2754,37.7399,37.2754,37.6854,111494.38045228,0
+SHG.US,D,20110526,000000,37.8211,38.1638,37.8211,38.1499,225311.96014951,0
+SHG.US,D,20110527,000000,38.249,38.3342,38.0341,38.2024,70285.611576714,0
+SHG.US,D,20110531,000000,38.4916,38.6977,38.2787,38.4916,63455.345217699,0
+SHG.US,D,20110601,000000,39.2771,39.3078,38.5273,38.5649,115002.9060395,0
+SHG.US,D,20110602,000000,38.5174,38.765,38.2569,38.6075,75847.760486073,0
+SHG.US,D,20110603,000000,39.5177,40.5587,39.5128,40.4131,212378.3737402,0
+SHG.US,D,20110606,000000,40.2645,40.2645,39.6653,39.7049,157060.78858956,0
+SHG.US,D,20110607,000000,40.0585,40.3576,39.8634,40.0546,72802.663170657,0
+SHG.US,D,20110608,000000,40.2249,40.5072,40.114,40.1655,97742.979445659,0
+SHG.US,D,20110609,000000,39.0255,39.286,38.6759,39.2394,148312.19169364,0
+SHG.US,D,20110610,000000,38.8324,39.1533,38.355,38.5016,85321.284395406,0
+SHG.US,D,20110613,000000,39.2771,39.4237,39.0433,39.2137,43962.078019842,0
+SHG.US,D,20110614,000000,39.5544,39.807,39.3761,39.6921,73551.821727699,0
+SHG.US,D,20110615,000000,39.4237,39.6247,39.0641,39.073,82088.392616904,0
+SHG.US,D,20110616,000000,38.5045,38.7303,38.4203,38.6382,126153.45469715,0
+SHG.US,D,20110617,000000,38.3946,38.5124,38.0994,38.1717,113616.65981468,0
+SHG.US,D,20110620,000000,38.2737,38.5124,38.0232,38.5045,73183.300335084,0
+SHG.US,D,20110621,000000,40.213,40.5587,40.0031,40.4507,139904.85570377,0
+SHG.US,D,20110622,000000,40.007,40.3071,39.8684,39.8832,95256.217281246,0
+SHG.US,D,20110623,000000,39.599,39.9189,39.3969,39.7564,129761.93540182,0
+SHG.US,D,20110624,000000,40.1912,40.5112,40.0843,40.1734,90670.397650404,0
+SHG.US,D,20110627,000000,40.4299,40.7083,40.2467,40.7083,66472.172398887,0
+SHG.US,D,20110628,000000,40.5924,40.8529,40.5924,40.8271,115315.89681131,0
+SHG.US,D,20110629,000000,40.8202,41.1134,40.6865,40.8529,132163.88716355,0
+SHG.US,D,20110630,000000,40.7687,41.0668,40.6954,40.9638,77998.309982703,0
+SHG.US,D,20110701,000000,41.1609,41.6036,41.1441,41.5729,64324.65184521,0
+SHG.US,D,20110705,000000,41.8463,42.3138,41.5016,41.6254,84377.263841721,0
+SHG.US,D,20110706,000000,41.4669,41.6987,41.2629,41.4501,93769.006291323,0
+SHG.US,D,20110707,000000,41.6472,41.9968,41.3828,41.4808,126807.706375,0
+SHG.US,D,20110708,000000,40.5666,40.9866,40.5032,40.9866,220384.87961263,0
+SHG.US,D,20110711,000000,39.807,40.2002,39.6614,39.7564,113989.2197979,0
+SHG.US,D,20110712,000000,39.4009,39.8119,39.2483,39.2949,150265.85989833,0
+SHG.US,D,20110713,000000,40.4299,40.84,39.9823,40.6478,155715.93791843,0
+SHG.US,D,20110714,000000,40.6726,40.8449,40.2685,40.426,72784.489512939,0
+SHG.US,D,20110715,000000,41.0153,41.1906,40.8202,40.9549,91871.878355094,0
+SHG.US,D,20110718,000000,40.7766,40.8271,40.1615,40.6142,200905.74748189,0
+SHG.US,D,20110719,000000,40.7766,41.0232,40.6686,40.9172,127922.3573817,0
+SHG.US,D,20110720,000000,42.1087,42.2236,41.9503,42.1642,80560.795720941,0
+SHG.US,D,20110721,000000,42.599,43.2656,42.5485,43.2616,103427.29572079,0
+SHG.US,D,20110722,000000,43.12,43.227,42.8248,43.1299,70322.968539801,0
+SHG.US,D,20110725,000000,42.0572,42.1682,41.8819,42.0523,85810.963506141,0
+SHG.US,D,20110726,000000,42.701,43.0378,42.5346,42.7189,50914.511744628,0
+SHG.US,D,20110727,000000,42.7743,42.8219,41.7245,41.9117,133454.21686153,0
+SHG.US,D,20110728,000000,41.8176,41.9117,41.2887,41.3005,99437.168204037,0
+SHG.US,D,20110729,000000,40.6171,41.1183,40.6171,40.9945,122798.39555288,0
+SHG.US,D,20110801,000000,41.4907,41.4907,40.6865,40.84,87765.641358477,0
+SHG.US,D,20110802,000000,40.3626,40.4904,39.4831,39.5732,71830.372482744,0
+SHG.US,D,20110803,000000,39.5633,39.5752,38.3292,38.9066,117866.26677774,0
+SHG.US,D,20110804,000000,39.4098,39.6148,38.458,38.7908,325201.45050119,0
+SHG.US,D,20110805,000000,38.1252,38.4718,37.0575,38.0182,219257.10318646,0
+SHG.US,D,20110808,000000,36.2037,36.5038,34.3932,34.5338,208714.36241472,0
+SHG.US,D,20110809,000000,35.0033,35.7303,33.7623,35.5639,326064.6992428,0
+SHG.US,D,20110810,000000,34.1545,34.5002,33.2997,33.4958,153634.04446207,0
+SHG.US,D,20110811,000000,33.6712,34.9696,33.4542,34.8161,239261.25209573,0
+SHG.US,D,20110812,000000,34.4189,34.5992,34.1495,34.5388,122906.42785153,0
+SHG.US,D,20110815,000000,34.7814,35.2985,34.7814,35.2162,73737.596895483,0
+SHG.US,D,20110816,000000,35.8749,36.4256,35.6015,35.6877,181230.74370685,0
+SHG.US,D,20110817,000000,36.7584,37.0317,36.2255,36.4682,94706.968959102,0
+SHG.US,D,20110818,000000,35.756,36.0145,31.093,35.039,262612.38296805,0
+SHG.US,D,20110819,000000,35.2054,35.862,34.6963,34.7864,191091.97231417,0
+SHG.US,D,20110822,000000,36.5038,36.6058,35.449,35.6699,153771.3565426,0
+SHG.US,D,20110823,000000,34.9152,35.862,34.9152,35.8323,160354.25922712,0
+SHG.US,D,20110824,000000,33.9802,34.304,33.792,34.2823,100629.56207987,0
+SHG.US,D,20110825,000000,34.1169,34.3605,32.9026,33.0095,143647.61954603,0
+SHG.US,D,20110826,000000,33.6167,34.098,33.1898,34.0772,122961.95847234,0
+SHG.US,D,20110829,000000,34.5814,34.7696,34.5556,34.615,55680.048657348,0
+SHG.US,D,20110830,000000,34.7052,35.0726,34.3763,34.9914,50068.42701309,0
+SHG.US,D,20110831,000000,35.968,36.0928,35.5976,35.8066,105830.25713017,0
+SHG.US,D,20110901,000000,35.2856,35.4262,34.8339,34.8805,69847.42449618,0
+SHG.US,D,20110902,000000,33.8286,33.9237,33.378,33.5652,61682.403942543,0
+SHG.US,D,20110906,000000,32.1696,32.6985,31.8497,32.6985,75841.702600167,0
+SHG.US,D,20110907,000000,33.4117,33.7454,33.2373,33.684,113867.05243213,0
+SHG.US,D,20110908,000000,33.9752,34.0436,33.4463,33.5959,45873.341023185,0
+SHG.US,D,20110909,000000,32.545,32.9887,31.9141,31.921,99692.60905974,0
+SHG.US,D,20110912,000000,31.3753,31.7428,30.7691,31.2545,100098.48741544,0
+SHG.US,D,20110913,000000,31.1435,31.3713,30.7434,31.0683,321445.56123947,0
+SHG.US,D,20110914,000000,30.9098,31.4427,30.4066,31.4129,274468.67533375,0
+SHG.US,D,20110915,000000,29.9966,30.2947,29.8936,30.162,149126.977348,0
+SHG.US,D,20110916,000000,30.8296,31.0891,30.6028,30.7959,77170.398908883,0
+SHG.US,D,20110919,000000,30.4354,30.4958,30.06,30.3631,78314.329697466,0
+SHG.US,D,20110920,000000,30.8415,30.8415,30.4066,30.4819,157663.54823721,0
+SHG.US,D,20110921,000000,30.2789,30.4235,28.9081,28.9081,124177.57424414,0
+SHG.US,D,20110922,000000,28.0702,28.1167,26.6667,26.6786,135234.22567024,0
+SHG.US,D,20110923,000000,26.1963,26.4865,26.1071,26.3716,107942.44001606,0
+SHG.US,D,20110926,000000,26.7806,27.878,26.7083,27.8662,178073.57550217,0
+SHG.US,D,20110927,000000,29.4548,29.8381,29.0735,29.2746,179345.73154243,0
+SHG.US,D,20110928,000000,30.2571,30.5562,29.3122,29.4033,112278.87667711,0
+SHG.US,D,20110929,000000,30.6315,30.7394,29.6836,29.9451,71497.188757914,0
+SHG.US,D,20110930,000000,29.5133,29.7995,29.0309,29.2191,234571.43875683,0
+SHG.US,D,20111003,000000,28.818,28.818,27.264,27.3244,334373.08976288,0
+SHG.US,D,20111004,000000,27.4918,28.4931,26.845,28.4545,201943.66526711,0
+SHG.US,D,20111005,000000,28.5357,28.818,28.2841,28.818,132781.79152596,0
+SHG.US,D,20111006,000000,30.3849,30.8058,30.0649,30.8058,190919.32256585,0
+SHG.US,D,20111007,000000,32.3261,32.443,30.4532,30.8662,304738.92155838,0
+SHG.US,D,20111010,000000,31.6279,32.0201,31.5764,31.9339,210802.31375699,0
+SHG.US,D,20111011,000000,31.7586,32.0161,31.4308,31.8616,121509.07550255,0
+SHG.US,D,20111012,000000,32.13,32.8144,32.13,32.3182,130079.97441189,0
+SHG.US,D,20111013,000000,32.75,32.8729,32.0201,32.7461,141212.34941181,0
+SHG.US,D,20111014,000000,33.9406,34.1466,33.6078,34.0604,93554.960989311,0
+SHG.US,D,20111017,000000,33.6385,33.6385,32.4499,32.5361,77565.171140424,0
+SHG.US,D,20111018,000000,32.2003,33.0363,31.8359,32.861,71425.503774693,0
+SHG.US,D,20111019,000000,32.7748,33.0521,32.3776,32.6431,82537.685821599,0
+SHG.US,D,20111020,000000,31.4427,31.7586,30.9395,31.409,104982.15310333,0
+SHG.US,D,20111021,000000,31.7428,31.9815,31.619,31.9735,37342.828019886,0
+SHG.US,D,20111024,000000,32.6956,33.7365,32.6956,33.6464,42208.320050055,0
+SHG.US,D,20111025,000000,34.0564,34.0564,32.9798,33.2274,139227.38212995,0
+SHG.US,D,20111026,000000,33.5265,33.6553,32.9164,33.3255,46003.585570164,0
+SHG.US,D,20111027,000000,35.0548,36.281,35.0429,35.862,221913.48615624,0
+SHG.US,D,20111028,000000,35.6877,36.07,35.4738,35.7976,83690.703439041,0
+SHG.US,D,20111031,000000,34.3338,34.4487,33.8851,33.9841,75659.966022987,0
+SHG.US,D,20111101,000000,32.7065,33.0868,32.4252,32.6312,51086.151845298,0
+SHG.US,D,20111102,000000,33.5315,33.795,33.272,33.6632,98202.369126864,0
+SHG.US,D,20111103,000000,33.484,33.484,32.7065,33.066,88290.658136997,0
+SHG.US,D,20111104,000000,32.75,33.172,32.6391,32.964,44538.586828563,0
+SHG.US,D,20111107,000000,32.7025,33.1809,32.7025,33.168,88853.031878604,0
+SHG.US,D,20111108,000000,32.2756,32.9125,31.9933,32.8699,136440.75461319,0
+SHG.US,D,20111109,000000,31.5199,31.5199,30.3165,30.3581,134741.51761655,0
+SHG.US,D,20111110,000000,29.6628,29.9867,29.3726,29.85,158318.80956271,0
+SHG.US,D,20111111,000000,30.3383,30.9395,30.2482,30.8028,94706.968959102,0
+SHG.US,D,20111114,000000,31.9181,31.9181,30.4651,30.5522,64503.359479437,0
+SHG.US,D,20111115,000000,30.5176,30.8662,30.4066,30.7226,35706.189177615,0
+SHG.US,D,20111116,000000,30.06,30.3205,29.6925,29.8045,163798.16736468,0
+SHG.US,D,20111117,000000,29.8114,29.954,29.1607,29.2746,92345.403103413,0
+SHG.US,D,20111118,000000,29.4192,29.8253,29.3122,29.4628,155717.95721373,0
+SHG.US,D,20111121,000000,28.6605,28.7457,28.2495,28.4168,100119.69001611,0
+SHG.US,D,20111122,000000,28.9705,29.1557,28.7457,28.9081,50061.359479533,0
+SHG.US,D,20111123,000000,27.8364,27.8364,27.2759,27.2976,120687.22231463,0
+SHG.US,D,20111125,000000,28.0118,28.5228,27.99,28.0326,65992.589764662,0
+SHG.US,D,20111128,000000,29.8302,29.9917,29.6589,29.8253,60569.772231141,0
+SHG.US,D,20111129,000000,30.3849,30.4502,30.0134,30.0342,55887.026425803,0
+SHG.US,D,20111130,000000,31.2644,31.8071,31.1574,31.6784,174449.95008273,0
+SHG.US,D,20111201,000000,32.237,32.3875,32.0924,32.1399,83713.925335014,0
+SHG.US,D,20111202,000000,32.545,32.8223,32.3529,32.5153,70892.409814965,0
+SHG.US,D,20111205,000000,32.443,32.6906,32.3261,32.4846,51728.287751334,0
+SHG.US,D,20111206,000000,31.8071,31.9181,31.5585,31.8151,50271.366190941,0
+SHG.US,D,20111207,000000,32.0627,32.4281,31.8963,32.2855,41198.672399055,0
+SHG.US,D,20111208,000000,31.3713,31.3713,30.3551,30.577,48138.990352029,0
+SHG.US,D,20111209,000000,29.8589,30.6364,29.8589,30.6315,57145.047398949,0
+SHG.US,D,20111212,000000,29.847,29.847,29.3082,29.544,65274.730284801,0
+SHG.US,D,20111213,000000,29.2112,29.3469,28.5694,28.7665,61385.567533149,0
+SHG.US,D,20111214,000000,28.6001,28.8427,28.3693,28.4773,70759.136325033,0
+SHG.US,D,20111215,000000,28.4773,28.5793,28.0751,28.0751,60487.99077141,0
+SHG.US,D,20111216,000000,28.3901,28.818,28.3871,28.712,118105.55327103,0
+SHG.US,D,20111219,000000,27.6829,27.6829,26.8618,26.8618,151775.28313658,0
+SHG.US,D,20111220,000000,27.8275,28.5189,27.8275,28.1811,280697.19169277,0
+SHG.US,D,20111221,000000,29.7946,29.8847,29.4073,29.7094,178531.95553573,0
+SHG.US,D,20111222,000000,30.0897,30.368,30.0897,30.1363,79650.093539739,0
+SHG.US,D,20111223,000000,30.3759,30.3967,30.1283,30.3462,67923.036073374,0
+SHG.US,D,20111227,000000,29.9867,30.2313,29.8342,29.8896,72885.454278039,0
+SHG.US,D,20111228,000000,29.2151,29.5737,28.6813,28.8091,112656.48489858,0
+SHG.US,D,20111229,000000,28.9933,29.1508,28.8824,29.0487,98334.632969145,0
+SHG.US,D,20111230,000000,29.2865,29.2865,29.0309,29.125,56299.972315062,0
+SHG.US,D,20120103,000000,30.269,30.9484,30.269,30.7266,212738.81795161,0
+SHG.US,D,20120104,000000,30.0818,30.2432,29.8728,30.1868,71666.809563282,0
+SHG.US,D,20120105,000000,29.7232,29.9025,29.434,29.8896,78970.600670616,0
+SHG.US,D,20120106,000000,29.544,29.544,29.0735,29.1557,53995.95637548,0
+SHG.US,D,20120109,000000,28.8873,28.9547,28.7407,28.9457,85159.740771246,0
+SHG.US,D,20120110,000000,29.4499,29.7024,29.3855,29.5737,84147.064177293,0
+SHG.US,D,20120111,000000,28.605,28.7536,28.5397,28.7496,82496.290267908,0
+SHG.US,D,20120112,000000,29.2151,29.3994,29.0686,29.3469,48404.527684242,0
+SHG.US,D,20120113,000000,29.2964,29.4033,29.1042,29.335,91767.884647041,0
+SHG.US,D,20120117,000000,31.0772,31.1881,30.8246,30.9534,93909.347314812,0
+SHG.US,D,20120118,000000,31.4169,31.61,31.303,31.5377,84092.543204139,0
+SHG.US,D,20120119,000000,32.1191,32.4688,32.033,32.3529,81585.588086706,0
+SHG.US,D,20120120,000000,32.8867,33.0828,32.8313,33.0234,71103.426174024,0
+SHG.US,D,20120123,000000,33.2106,33.6206,33.2076,33.5612,83907.777684006,0
+SHG.US,D,20120124,000000,33.2373,33.6434,33.1759,33.6127,57079.420301634,0
+SHG.US,D,20120125,000000,33.0828,33.684,32.959,33.6385,109956.68707981,0
+SHG.US,D,20120126,000000,34.2991,34.4487,33.6969,33.7999,329063.35276627,0
+SHG.US,D,20120127,000000,34.0475,34.3684,33.8821,34.0822,290909.77768263,0
+SHG.US,D,20120130,000000,34.1277,34.2823,33.9366,34.0693,193908.88926046,0
+SHG.US,D,20120131,000000,33.8891,34.1793,33.6504,33.795,153411.92197885,0
+SHG.US,D,20120201,000000,34.1119,34.7478,34.1119,34.5903,125060.00629112,0
+SHG.US,D,20120202,000000,35.0518,35.3925,34.9152,35.2935,121306.1363247,0
+SHG.US,D,20120203,000000,35.5926,36.0631,35.4995,36.0502,184600.94756589,0
+SHG.US,D,20120206,000000,35.8531,36.066,35.5976,35.9531,85076.949663864,0
+SHG.US,D,20120207,000000,35.1796,35.3153,34.825,35.039,138059.21979774,0
+SHG.US,D,20120208,000000,35.3668,35.8194,35.3668,35.4639,66615.542365329,0
+SHG.US,D,20120209,000000,35.3331,35.5164,34.6368,34.8072,168519.27978076,0
+SHG.US,D,20120210,000000,33.9445,34.1545,33.7831,33.8643,169478.44504921,0
+SHG.US,D,20120213,000000,34.205,34.21,33.8435,33.8732,89867.727767859,0
+SHG.US,D,20120214,000000,33.6682,33.8385,33.4364,33.5563,143107.45805274,0
+SHG.US,D,20120215,000000,33.9921,33.9921,33.5513,33.5701,131054.2843951,0
+SHG.US,D,20120216,000000,32.6767,33.4295,32.6767,33.4295,105458.7067946,0
+SHG.US,D,20120217,000000,33.6127,33.6206,33.2779,33.2997,104488.43540199,0
+SHG.US,D,20120221,000000,33.3552,33.4889,33.1343,33.2779,69735.353606919,0
+SHG.US,D,20120222,000000,33.4206,33.4206,33.1076,33.172,92136.406039656,0
+SHG.US,D,20120223,000000,32.9848,32.9848,32.6817,32.8392,108263.50796908,0
+SHG.US,D,20120224,000000,33.1938,33.6553,33.1938,33.6246,94905.869546349,0
+SHG.US,D,20120227,000000,33.0571,33.168,32.8867,33.1046,55171.186241244,0
+SHG.US,D,20120228,000000,33.0917,33.3394,33.0868,33.3096,80569.8825498,0
+SHG.US,D,20120229,000000,33.2671,33.3651,33.0363,33.1551,60017.494966044,0
+SHG.US,D,20120301,000000,33.2027,33.5959,33.2027,33.583,61459.271811672,0
+SHG.US,D,20120302,000000,33.2532,33.2532,33.0739,33.1512,128480.6925327,0
+SHG.US,D,20120305,000000,32.8095,32.8659,32.6599,32.7282,56145.496224459,0
+SHG.US,D,20120306,000000,32.0369,32.1518,31.5843,31.6308,72216.057885426,0
+SHG.US,D,20120307,000000,31.7844,31.9894,31.7636,31.921,19094.456375712,0
+SHG.US,D,20120308,000000,32.9887,33.172,32.9333,33.1383,74225.256710916,0
+SHG.US,D,20120309,000000,32.5926,32.5926,32.3489,32.3994,55120.703858694,0
+SHG.US,D,20120312,000000,32.6312,32.6688,32.237,32.2667,69471.835570008,0
+SHG.US,D,20120313,000000,33.8692,34.5596,33.8465,34.5596,126968.24035151,0
+SHG.US,D,20120314,000000,33.995,34.2783,33.6434,33.6583,136055.06921051,0
+SHG.US,D,20120315,000000,33.995,34.1426,33.8554,34.1119,64928.421140508,0
+SHG.US,D,20120316,000000,34.1277,34.1971,33.9287,33.9287,153488.65520032,0
+SHG.US,D,20120319,000000,33.995,34.2862,33.9287,34.205,81569.43372429,0
+SHG.US,D,20120320,000000,33.5107,33.5612,33.3344,33.5513,55168.157298291,0
+SHG.US,D,20120321,000000,33.9366,33.9891,33.7781,33.7781,44735.468120508,0
+SHG.US,D,20120322,000000,33.8465,33.9841,33.7524,33.8385,54191.828019774,0
+SHG.US,D,20120323,000000,33.2482,33.6939,33.1977,33.6939,74786.620804872,0
+SHG.US,D,20120326,000000,33.5057,33.8891,33.5057,33.8891,38967.351090345,0
+SHG.US,D,20120327,000000,33.5365,33.5731,33.2185,33.2225,80000.441274636,0
+SHG.US,D,20120328,000000,33.2027,33.3552,32.8729,32.9848,184854.36912629,0
+SHG.US,D,20120329,000000,33.0521,33.0521,32.5579,32.9164,90421.014680607,0
+SHG.US,D,20120330,000000,32.8144,32.9501,32.6767,32.9164,95059.335989301,0
+SHG.US,D,20120402,000000,33.484,33.898,33.4295,33.7623,129308.60360652,0
+SHG.US,D,20120403,000000,33.9237,33.9237,33.4542,33.5454,76622.16023439,0
+SHG.US,D,20120404,000000,33.2532,33.2968,33.1343,33.2274,49145.609060076,0
+SHG.US,D,20120405,000000,33.168,33.3047,33.1215,33.1215,11751.289009989,0
+SHG.US,D,20120409,000000,31.9517,32.0666,31.7774,31.8359,30528.716023287,0
+SHG.US,D,20120410,000000,31.4615,31.4902,30.7553,30.8504,35141.796140706,0
+SHG.US,D,20120411,000000,31.3149,31.3317,31.0722,31.1921,83114.19463032,0
+SHG.US,D,20120412,000000,31.5417,32.1043,31.5377,32.0884,75661.985318289,0
+SHG.US,D,20120413,000000,32.0755,32.0755,31.4862,31.4862,104366.26803622,0
+SHG.US,D,20120416,000000,31.6487,31.6863,31.2802,31.5199,74263.623321654,0
+SHG.US,D,20120417,000000,31.8913,32.1548,31.8913,32.0845,35141.796140706,0
+SHG.US,D,20120418,000000,31.3822,31.4942,31.2386,31.2733,37748.706375588,0
+SHG.US,D,20120419,000000,30.9227,31.1237,30.6444,30.8207,82678.026845088,0
+SHG.US,D,20120420,000000,30.8623,31.0336,30.8365,30.8415,20205.068791812,0
+SHG.US,D,20120423,000000,30.4958,30.5889,30.264,30.5374,22663.560821997,0
+SHG.US,D,20120424,000000,30.4958,30.6889,30.4958,30.5592,27902.622483036,0
+SHG.US,D,20120425,000000,30.5562,30.6028,30.4314,30.5305,61284.602768049,0
+SHG.US,D,20120426,000000,30.1075,30.4314,30.0818,30.4146,12799.303271727,0
+SHG.US,D,20120427,000000,30.2056,30.2056,30.0689,30.1115,28011.664429344,0
+SHG.US,D,20120430,000000,29.8163,29.8163,29.5856,29.6876,26830.376677674,0
+SHG.US,D,20120501,000000,29.5212,29.9609,29.5212,29.7609,25085.705536746,0
+SHG.US,D,20120502,000000,29.6975,30.0303,29.6836,30.0303,64845.630033126,0
+SHG.US,D,20120503,000000,30.8761,31.0296,30.4958,30.5265,48914.399747997,0
+SHG.US,D,20120504,000000,30.8246,30.8415,30.475,30.5047,78291.107801493,0
+SHG.US,D,20120507,000000,30.4453,30.5631,30.3512,30.5374,43124.070469512,0
+SHG.US,D,20120508,000000,30.5423,30.5423,30.1462,30.3938,38272.713506457,0
+SHG.US,D,20120509,000000,30.3551,30.5176,30.1323,30.3809,46891.065855393,0
+SHG.US,D,20120510,000000,30.6543,30.6543,30.4502,30.4651,29566.521811884,0
+SHG.US,D,20120511,000000,29.7747,30.0897,29.7232,29.8847,28281.240352161,0
+SHG.US,D,20120514,000000,29.5737,29.6767,29.3122,29.3122,82872.888841731,0
+SHG.US,D,20120515,000000,29.4796,29.5351,29.0686,29.2617,111008.73993215,0
+SHG.US,D,20120516,000000,29.1042,29.2795,28.8734,28.9032,67565.62080492,0
+SHG.US,D,20120517,000000,28.6417,28.6862,28.2326,28.296,16083.68708043,0
+SHG.US,D,20120518,000000,27.6532,27.6651,27.1233,27.2135,60360.775167384,0
+SHG.US,D,20120521,000000,26.9975,27.2937,26.8955,27.2303,166680.71140829,0
+SHG.US,D,20120522,000000,27.8473,28.088,27.8404,27.9682,175735.23154246,0
+SHG.US,D,20120523,000000,27.8186,27.883,27.3016,27.8701,62439.639680793,0
+SHG.US,D,20120524,000000,27.9553,27.985,27.571,27.7899,68929.654781421,0
+SHG.US,D,20120525,000000,27.6225,27.775,27.5977,27.7116,60199.231543224,0
+SHG.US,D,20120529,000000,28.2287,28.4634,28.2148,28.2841,48743.769294978,0
+SHG.US,D,20120530,000000,27.7087,27.7087,27.4769,27.5284,46635.62499969,0
+SHG.US,D,20120531,000000,27.5116,27.5581,27.1956,27.5017,68179.486576728,0
+SHG.US,D,20120601,000000,27.1233,27.1233,26.739,26.8064,33091.201761525,0
+SHG.US,D,20120604,000000,27.0589,27.2174,26.8232,27.0282,152189.23867349,0
+SHG.US,D,20120605,000000,27.2085,27.465,27.2085,27.3442,38336.32130847,0
+SHG.US,D,20120606,000000,27.7196,28.3653,27.6483,28.3653,68240.065435788,0
+SHG.US,D,20120607,000000,29.1983,29.3122,28.7318,28.7318,160209.87961303,0
+SHG.US,D,20120608,000000,28.5644,28.7962,28.506,28.7407,114165.90813683,0
+SHG.US,D,20120611,000000,28.9596,28.9883,28.2881,28.3653,34054.405620579,0
+SHG.US,D,20120612,000000,28.5793,28.8566,28.503,28.8477,106543.06837178,0
+SHG.US,D,20120613,000000,28.5614,28.8873,28.4882,28.503,17545.656879078,0
+SHG.US,D,20120614,000000,29.0686,29.3895,29.018,29.3043,84606.453858498,0
+SHG.US,D,20120615,000000,29.7837,30.1363,29.6797,30.0481,77218.861996131,0
+SHG.US,D,20120618,000000,30.2908,30.8157,30.167,30.371,120046.09605625,0
+SHG.US,D,20120619,000000,30.4651,30.7642,30.4651,30.6107,84763.958892054,0
+SHG.US,D,20120620,000000,30.1541,30.1967,29.8678,30.0649,93680.157298035,0
+SHG.US,D,20120621,000000,29.7183,29.85,28.9883,29.0735,80330.596056513,0
+SHG.US,D,20120622,000000,28.6902,28.9933,28.5842,28.9547,76761.491610228,0
+SHG.US,D,20120625,000000,28.2841,28.2841,28.0573,28.1306,59528.82550296,0
+SHG.US,D,20120626,000000,28.3109,28.5357,28.1811,28.4505,30562.03439577,0
+SHG.US,D,20120627,000000,28.3743,28.5743,28.2881,28.5585,28391.29194612,0
+SHG.US,D,20120628,000000,27.9167,28.2197,27.8018,28.1613,83547.333472599,0
+SHG.US,D,20120629,000000,29.8847,30.3036,29.7995,30.3036,100875.91610671,0
+SHG.US,D,20120702,000000,30.1868,30.3631,30.1075,30.1838,61006.949664024,0
+SHG.US,D,20120703,000000,30.6543,31.1534,30.6543,31.098,43771.254613803,0
+SHG.US,D,20120705,000000,29.7747,29.7747,29.5816,29.6509,56660.416526469,0
+SHG.US,D,20120706,000000,29.0616,29.1339,28.8526,28.9933,33364.816274946,0
+SHG.US,D,20120709,000000,28.8616,28.8616,28.6347,28.7457,22516.152264951,0
+SHG.US,D,20120710,000000,28.6684,28.707,28.1435,28.2841,74413.051174002,0
+SHG.US,D,20120711,000000,28.5882,28.707,28.403,28.5902,40589.854865502,0
+SHG.US,D,20120712,000000,27.4383,27.7899,27.4175,27.7552,68866.046979408,0
+SHG.US,D,20120713,000000,27.6304,27.985,27.6304,27.8404,84336.877935681,0
+SHG.US,D,20120716,000000,27.7116,27.7245,27.4937,27.575,32793.35570448,0
+SHG.US,D,20120717,000000,28.0375,28.301,27.8364,28.301,37741.638842031,0
+SHG.US,D,20120718,000000,27.6176,27.9167,27.4937,27.7503,34385.570050107,0
+SHG.US,D,20120719,000000,27.0173,27.1441,26.947,27.0381,87934.252516194,0
+SHG.US,D,20120720,000000,26.4488,26.4488,26.3201,26.4399,101025.34395906,0
+SHG.US,D,20120723,000000,25.0295,25.2742,24.877,25.2494,41903.406459453,0
+SHG.US,D,20120724,000000,25.3385,25.3603,25.0701,25.2702,75509.528522988,0
+SHG.US,D,20120725,000000,25.0493,25.1929,24.9424,24.9929,71763.735737778,0
+SHG.US,D,20120726,000000,25.4921,25.6624,25.3039,25.5772,93888.144714141,0
+SHG.US,D,20120727,000000,26.0606,27.1233,26.0606,27.0936,135050.46979776,0
+SHG.US,D,20120730,000000,26.637,26.9143,26.637,26.8282,56959.272231165,0
+SHG.US,D,20120731,000000,27.1956,27.3491,27.0589,27.1352,134616.32130783,0
+SHG.US,D,20120801,000000,27.0282,27.0708,26.8064,26.9223,82266.09060348,0
+SHG.US,D,20120802,000000,26.3201,26.5855,26.1458,26.3963,98925.27684498,0
+SHG.US,D,20120803,000000,26.3329,26.6321,26.2597,26.5598,82116.662751132,0
+SHG.US,D,20120806,000000,26.435,26.6222,26.3716,26.4706,82612.399747773,0
+SHG.US,D,20120807,000000,26.6271,26.8113,26.5934,26.6836,66132.930788151,0
+SHG.US,D,20120808,000000,26.7549,27.0589,26.7549,27.0282,48036.006291627,0
+SHG.US,D,20120809,000000,27.7087,27.8751,27.6859,27.7196,36963.20050311,0
+SHG.US,D,20120810,000000,27.8067,28.1217,27.7503,28.1217,38044.533137331,0
+SHG.US,D,20120813,000000,27.8018,27.8959,27.6611,27.7414,20959.275587109,0
+SHG.US,D,20120814,000000,27.99,27.99,27.8018,27.883,17614.312919346,0
+SHG.US,D,20120815,000000,27.7899,27.8156,27.678,27.6859,33618.237835347,0
+SHG.US,D,20120816,000000,28.1167,28.3317,28.0286,28.3059,106031.17701272,0
+SHG.US,D,20120817,000000,28.1613,28.2584,28.1613,28.2376,20305.023909261,0
+SHG.US,D,20120820,000000,28.1772,28.3693,28.1643,28.301,50778.209311743,0
+SHG.US,D,20120821,000000,28.1514,28.2237,27.9216,27.9731,41250.164429256,0
+SHG.US,D,20120822,000000,27.8473,28.1514,27.7295,28.1217,50579.308724496,0
+SHG.US,D,20120823,000000,28.1564,28.1861,27.985,28.0118,34556.200503126,0
+SHG.US,D,20120824,000000,27.0896,27.4561,27.0807,27.3244,66596.35905996,0
+SHG.US,D,20120827,000000,27.9642,28.0118,27.8067,27.8226,40330.375419195,0
+SHG.US,D,20120828,000000,27.8998,27.9939,27.8107,27.887,354214.68540033,0
+SHG.US,D,20120829,000000,27.6908,27.7047,27.5888,27.6829,482288.48992968,0
+SHG.US,D,20120830,000000,26.7945,26.8618,26.6063,26.739,69950.408556582,0
+SHG.US,D,20120831,000000,26.7182,26.8797,26.5637,26.8361,62431.562499585,0
+SHG.US,D,20120904,000000,26.4706,26.5459,26.2953,26.4062,35078.188338693,0
+SHG.US,D,20120905,000000,26.0259,26.0764,25.8724,25.9487,23076.506711256,0
+SHG.US,D,20120906,000000,26.1527,26.7479,26.0814,26.7341,66019.850251239,0
+SHG.US,D,20120907,000000,27.1917,27.5839,27.153,27.5839,83068.760486025,0
+SHG.US,D,20120910,000000,27.3274,27.4175,27.0758,27.1312,49299.075503028,0
+SHG.US,D,20120911,000000,27.0074,27.1491,26.9609,27.0807,26552.723573649,0
+SHG.US,D,20120912,000000,27.4383,27.4769,27.3581,27.4175,52017.04697952,0
+SHG.US,D,20120913,000000,27.2045,28.292,27.1778,28.19,162646.15939489,0
+SHG.US,D,20120914,000000,29.0527,29.3469,28.92,29.0309,117724.9161066,0
+SHG.US,D,20120917,000000,29.6836,29.6836,29.3419,29.3687,85728.172398759,0
+SHG.US,D,20120918,000000,29.5608,29.5737,29.3558,29.4241,99776.409814773,0
+SHG.US,D,20120919,000000,29.7609,29.8768,29.7351,29.8431,70220.99412705,0
+SHG.US,D,20120920,000000,29.6925,29.8936,29.6331,29.8114,46279.219378887,0
+SHG.US,D,20120921,000000,29.6678,29.6678,29.3043,29.3726,102491.35234831,0
+SHG.US,D,20120924,000000,28.6565,28.818,28.5228,28.7833,79308.832633701,0
+SHG.US,D,20120925,000000,28.9081,29.0487,28.3951,28.4079,67758.463506261,0
+SHG.US,D,20120926,000000,28.5793,28.605,28.3653,28.4773,61455.233221068,0
+SHG.US,D,20120927,000000,28.9457,29.1854,28.8427,29.0993,35230.645133994,0
+SHG.US,D,20120928,000000,28.8091,28.8348,28.5793,28.6645,60885.791945904,0
+SHG.US,D,20121001,000000,29.0309,29.2746,28.8873,29.023,84875.020133664,0
+SHG.US,D,20121002,000000,29.4142,29.44,28.9457,29.0993,76912.938757878,0
+SHG.US,D,20121003,000000,29.2617,29.338,28.9547,29.1755,87921.127096731,0
+SHG.US,D,20121004,000000,29.0913,29.2617,28.9883,29.1607,60019.514261346,0
+SHG.US,D,20121005,000000,29.3815,29.5261,29.1339,29.228,44036.791946016,0
+SHG.US,D,20121008,000000,28.9457,29.0062,28.9032,28.9705,13309.175335482,0
+SHG.US,D,20121009,000000,28.8942,28.9289,28.3901,28.4426,75750.834311577,0
+SHG.US,D,20121010,000000,28.3901,28.3901,28.0573,28.2376,102826.55536844,0
+SHG.US,D,20121011,000000,28.4248,28.5099,28.3138,28.3138,37218.641358813,0
+SHG.US,D,20121012,000000,28.5278,28.7833,28.4674,28.5793,48180.38590572,0
+SHG.US,D,20121015,000000,29.44,29.44,28.6298,28.8348,32356.178271597,0
+SHG.US,D,20121016,000000,28.8427,29.1508,28.8011,29.0824,40507.06375812,0
+SHG.US,D,20121017,000000,29.3469,29.6282,29.331,29.5608,20812.876677714,0
+SHG.US,D,20121018,000000,29.7837,30.0134,29.7837,29.8589,37089.406459485,0
+SHG.US,D,20121019,000000,29.6034,29.6034,29.0824,29.1607,41358.196727913,0
+SHG.US,D,20121022,000000,29.5519,29.748,29.3043,29.434,60714.151845234,0
+SHG.US,D,20121023,000000,28.818,28.818,28.2633,28.4168,51238.608640599,0
+SHG.US,D,20121024,000000,28.8616,28.9032,28.6466,28.707,60595.013422416,0
+SHG.US,D,20121025,000000,29.1676,29.1755,28.8873,29.0062,40827.122063487,0
+SHG.US,D,20121026,000000,29.2013,29.2865,29.0487,29.2112,69258.799915647,0
+SHG.US,D,20121031,000000,28.9121,29.2706,28.8526,29.2191,55415.520972786,0
+SHG.US,D,20121101,000000,28.8784,29.331,28.8784,29.2617,34209.891358833,0
+SHG.US,D,20121102,000000,29.7579,29.7747,29.3558,29.3994,31297.057885698,0
+SHG.US,D,20121105,000000,29.3221,29.5182,29.1755,29.4657,40823.083472883,0
+SHG.US,D,20121106,000000,29.4657,29.8768,29.4657,29.748,34876.258808493,0
+SHG.US,D,20121107,000000,29.2706,29.331,28.7585,28.9616,46647.740771502,0
+SHG.US,D,20121108,000000,28.092,28.1514,27.7344,27.8959,170579.97063645,0
+SHG.US,D,20121109,000000,27.6908,27.8364,27.571,27.7602,149158.27642518,0
+SHG.US,D,20121112,000000,27.7503,27.7602,27.571,27.7414,45538.138003053,0
+SHG.US,D,20121113,000000,27.3581,27.6562,27.3581,27.4769,58078.971476124,0
+SHG.US,D,20121114,000000,27.7344,27.7344,27.0936,27.2135,31141.572147444,0
+SHG.US,D,20121115,000000,27.3917,27.4611,27.1441,27.4264,41953.888842003,0
+SHG.US,D,20121116,000000,27.3155,27.4264,27.0253,27.4175,49423.262164101,0
+SHG.US,D,20121119,000000,27.571,27.878,27.3581,27.8434,49575.718959402,0
+SHG.US,D,20121120,000000,27.3313,27.4512,27.2303,27.4512,31664.569630662,0
+SHG.US,D,20121121,000000,27.153,27.3749,27.1095,27.2808,38218.192533303,0
+SHG.US,D,20121123,000000,27.1184,27.2303,26.9223,27.0589,166127.42449554,0
+SHG.US,D,20121126,000000,26.7519,26.9054,26.642,26.8955,46614.422399019,0
+SHG.US,D,20121127,000000,26.8202,26.9312,26.6836,26.6836,39268.226090343,0
+SHG.US,D,20121128,000000,26.3686,26.7519,26.1378,26.7519,39052.161493029,0
+SHG.US,D,20121129,000000,27.2382,27.4264,27.2045,27.2808,57946.707633843,0
+SHG.US,D,20121130,000000,27.4868,27.5284,27.3155,27.3581,54804.684143931,0
+SHG.US,D,20121203,000000,27.1877,27.2808,26.9391,26.9391,37559.902264851,0
+SHG.US,D,20121204,000000,26.8797,26.9569,26.7856,26.8282,37983.954278271,0
+SHG.US,D,20121205,000000,27.0074,27.1005,26.8549,26.8955,66380.294462646,0
+SHG.US,D,20121206,000000,27.775,27.8622,27.6908,27.7671,57185.433304989,0
+SHG.US,D,20121207,000000,28.0326,28.0326,27.8107,27.8107,41022.993707781,0
+SHG.US,D,20121210,000000,27.5888,27.6998,27.5116,27.6998,73395.326341794,0
+SHG.US,D,20121211,000000,28.8942,29.0487,28.7754,28.9804,99704.724831552,0
+SHG.US,D,20121212,000000,29.6282,29.748,29.4845,29.5014,91203.491610132,0
+SHG.US,D,20121213,000000,30.0986,30.1501,29.9867,30.0134,90393.75419403,0
+SHG.US,D,20121214,000000,30.0729,30.0897,29.8589,29.9362,59683.301593563,0
+SHG.US,D,20121217,000000,29.9798,30.2868,29.9798,30.2274,54816.799915743,0
+SHG.US,D,20121218,000000,30.1164,30.1759,29.9798,30.1323,89210.447147058,0
+SHG.US,D,20121219,000000,30.3036,30.3205,30.0134,30.0134,247706.95469634,0
+SHG.US,D,20121220,000000,30.5929,30.7474,30.3383,30.7226,87280.000838346,0
+SHG.US,D,20121221,000000,30.781,30.9534,30.6622,30.8058,96390.051593319,0
+SHG.US,D,20121224,000000,30.7305,30.8415,30.6543,30.7137,25907.55872466,0
+SHG.US,D,20121226,000000,30.893,30.9781,30.7553,30.8058,32146.171560189,0
+SHG.US,D,20121227,000000,30.7394,30.7553,30.1412,30.5423,48321.73657686,0
+SHG.US,D,20121228,000000,30.7909,31.0366,30.5522,30.577,79681.39261692,0
+SHG.US,D,20121231,000000,30.6107,31.2951,30.5423,31.2852,41696.428690998,0
+SHG.US,D,20130102,000000,32.232,32.7025,32.232,32.7025,115499.6526838,0
+SHG.US,D,20130103,000000,32.3776,32.4549,32.1904,32.3182,47659.407717804,0
+SHG.US,D,20130104,000000,32.13,32.4638,31.9428,32.4638,73269.120385419,0
+SHG.US,D,20130107,000000,32.4034,32.4034,32.0884,32.1221,130914.95301926,0
+SHG.US,D,20130108,000000,32.0023,32.344,31.9428,32.1815,69973.630452555,0
+SHG.US,D,20130109,000000,32.2667,32.336,32.1399,32.2003,33447.607382328,0
+SHG.US,D,20130110,000000,32.13,32.3113,31.9339,32.3113,74292.903103533,0
+SHG.US,D,20130111,000000,31.5764,31.619,31.406,31.61,47284.828439283,0
+SHG.US,D,20130114,000000,31.6705,31.7982,31.5764,31.7982,36470.492449422,0
+SHG.US,D,20130115,000000,31.6606,32.0112,31.6447,32.0112,74987.540687421,0
+SHG.US,D,20130116,000000,31.9339,31.9339,31.7378,31.8071,27491.695889079,0
+SHG.US,D,20130117,000000,32.1043,32.3529,32.1043,32.1904,54270.580536552,0
+SHG.US,D,20130118,000000,32.3875,32.447,32.2756,32.3529,83339.346056493,0
+SHG.US,D,20130122,000000,32.7203,32.7282,32.4549,32.5747,108241.29572076,0
+SHG.US,D,20130123,000000,32.4133,32.4222,32.2063,32.4222,82684.084730994,0
+SHG.US,D,20130124,000000,32.1399,32.3182,32.0201,32.3113,309109.68623956,0
+SHG.US,D,20130125,000000,32.1904,32.1904,31.8913,32.1043,109446.81501605,0
+SHG.US,D,20130128,000000,33.0095,33.0442,32.8144,32.9422,58537.351509678,0
+SHG.US,D,20130129,000000,32.9075,33.3512,32.8818,33.3096,105783.81333822,0
+SHG.US,D,20130130,000000,32.9848,33.0095,32.7372,32.8392,78526.355704176,0
+SHG.US,D,20130131,000000,31.9765,32.1746,31.9765,32.0112,147527.69546882,0
+SHG.US,D,20130201,000000,32.3261,32.5747,32.2667,32.4806,137621.03271721,0
+SHG.US,D,20130204,000000,32.0795,32.0795,31.6011,31.619,78610.156459209,0
+SHG.US,D,20130205,000000,31.3367,31.508,31.2594,31.4387,49763.513422488,0
+SHG.US,D,20130206,000000,30.5681,30.8415,30.5176,30.8415,44131.69882521,0
+SHG.US,D,20130207,000000,30.5423,30.7305,30.3205,30.6444,92729.069210793,0
+SHG.US,D,20130208,000000,31.0544,31.2852,31.0544,31.2436,53755.660234542,0
+SHG.US,D,20130211,000000,31.3099,31.3099,31.0801,31.2079,66522.654781437,0
+SHG.US,D,20130212,000000,30.893,31.303,30.893,31.1663,63252.406039848,0
+SHG.US,D,20130213,000000,31.4813,31.5843,31.4219,31.4902,63064.611576762,0
+SHG.US,D,20130214,000000,31.4476,31.619,31.4476,31.4902,50283.481962753,0
+SHG.US,D,20130215,000000,31.5684,31.7289,31.4219,31.5932,168619.23489821,0
+SHG.US,D,20130219,000000,32.2578,32.4222,32.2251,32.2509,99427.071727527,0
+SHG.US,D,20130220,000000,33.2155,33.2829,32.5321,32.5321,120962.85612336,0
+SHG.US,D,20130221,000000,32.8313,33.0016,32.2925,32.5321,105259.80620735,0
+SHG.US,D,20130222,000000,33.1215,33.2997,32.9689,33.0363,83291.892616896,0
+SHG.US,D,20130225,000000,33.274,33.274,32.2855,32.336,65554.402684128,0
+SHG.US,D,20130226,000000,32.6956,32.6956,32.3529,32.5153,46239.843120498,0
+SHG.US,D,20130227,000000,32.9501,33.2423,32.8986,33.1472,50711.572566777,0
+SHG.US,D,20130228,000000,33.4206,33.4711,33.1551,33.1809,76044.641778018,0
+SHG.US,D,20130301,000000,32.9689,33.2581,32.8144,33.2155,62113.52348952,0
+SHG.US,D,20130304,000000,33.1898,33.4889,33.1898,33.4463,49315.229865444,0
+SHG.US,D,20130305,000000,33.4542,33.6078,33.3443,33.5216,135217.06166018,0
+SHG.US,D,20130306,000000,33.5147,33.7623,33.3344,33.5731,243551.24496482,0
+SHG.US,D,20130307,000000,32.8659,33.1977,32.7976,33.0274,198127.19714633,0
+SHG.US,D,20130308,000000,32.5995,32.8729,32.5995,32.8729,76754.424076671,0
+SHG.US,D,20130311,000000,32.4549,32.5747,32.3113,32.4133,56136.4093956,0
+SHG.US,D,20130312,000000,32.1142,32.1904,31.6784,31.7636,102071.3389255,0
+SHG.US,D,20130313,000000,31.5249,31.5496,31.303,31.4902,76126.423237749,0
+SHG.US,D,20130314,000000,31.1742,31.3456,31.098,31.3099,37928.423657466,0
+SHG.US,D,20130315,000000,30.9098,30.9435,30.6959,30.6959,56993.600251299,0
+SHG.US,D,20130318,000000,30.4403,30.884,30.4403,30.5849,95521.754613459,0
+SHG.US,D,20130319,000000,30.3126,30.3126,29.7232,29.8253,144620.91988159,0
+SHG.US,D,20130320,000000,29.5608,29.5767,29.2706,29.3221,105962.52097245,0
+SHG.US,D,20130321,000000,28.8526,29.0309,28.6714,28.6902,49024.451341956,0
+SHG.US,D,20130322,000000,28.8873,29.023,28.6971,28.7922,78634.388002833,0
+SHG.US,D,20130325,000000,29.7995,30.2947,29.748,29.7995,147197.54068694,0
+SHG.US,D,20130326,000000,30.269,30.5265,30.2185,30.2185,163542.72650898,0
+SHG.US,D,20130327,000000,30.2095,30.3809,30.2016,30.3551,95185.541945676,0
+SHG.US,D,20130328,000000,30.6196,30.7989,30.4502,30.6543,98939.411912094,0
+SHG.US,D,20130401,000000,31.1237,31.2436,30.8504,30.9613,61125.078439191,0
+SHG.US,D,20130402,000000,30.4235,30.4403,30.2274,30.3036,85466.67365715,0
+SHG.US,D,20130403,000000,30.4235,30.4235,29.7648,29.8678,72949.062080052,0
+SHG.US,D,20130404,000000,29.8936,29.9283,29.5014,29.6549,57170.288590224,0
+SHG.US,D,20130405,000000,29.0062,29.0062,28.716,28.8348,112587.82885831,0
+SHG.US,D,20130408,000000,28.8526,28.9121,28.6714,28.7922,55174.215184197,0
+SHG.US,D,20130409,000000,28.7833,28.8685,28.5099,28.6971,70029.16107336,0
+SHG.US,D,20130410,000000,29.85,30.1164,29.8431,30.0214,79528.935821619,0
+SHG.US,D,20130411,000000,30.1244,30.2531,30.1244,30.1759,63347.312919042,0
+SHG.US,D,20130412,000000,29.7837,29.9798,29.3815,29.44,57678.141358677,0
+SHG.US,D,20130415,000000,29.5608,29.646,28.92,28.92,46733.560821837,0
+SHG.US,D,20130416,000000,29.3895,29.9966,29.3895,29.5103,135973.28775077,0
+SHG.US,D,20130417,000000,29.0646,29.0646,28.503,28.707,78029.609059884,0
+SHG.US,D,20130418,000000,28.2712,28.2712,27.878,27.9464,68316.798657264,0
+SHG.US,D,20130419,000000,28.2712,28.3485,28.0494,28.1435,43523.890939308,0
+SHG.US,D,20130422,000000,29.6282,29.6282,29.1339,29.2617,197281.1124148,0
+SHG.US,D,20130423,000000,29.4915,29.5103,29.0993,29.3558,183835.63464643,0
+SHG.US,D,20130424,000000,29.9184,30.2353,29.9184,29.9283,122991.23825422,0
+SHG.US,D,20130425,000000,30.1412,30.1759,29.8936,30.0134,112113.29446234,0
+SHG.US,D,20130426,000000,29.9798,29.9798,29.7232,29.8094,95036.114093328,0
+SHG.US,D,20130429,000000,29.5351,29.646,28.9032,29.023,129556.97692867,0
+SHG.US,D,20130430,000000,29.3122,29.4588,28.8685,29.2795,458382.0528493,0
+SHG.US,D,20130501,000000,29.1418,29.1854,28.4674,28.605,522825.84311733,0
+SHG.US,D,20130502,000000,28.6813,28.7585,28.5694,28.7407,231109.35696155,0
+SHG.US,D,20130503,000000,28.9289,29.0577,28.7922,28.9883,101077.84563691,0
+SHG.US,D,20130506,000000,28.9616,29.0131,28.8011,28.9121,40320.278942685,0
+SHG.US,D,20130507,000000,29.0735,29.2795,29.0646,29.2013,75427.747063257,0
+SHG.US,D,20130508,000000,29.5261,29.6212,29.331,29.5351,130598.9333045,0
+SHG.US,D,20130509,000000,29.9609,30.1075,29.8163,29.85,58454.560402296,0
+SHG.US,D,20130510,000000,29.0577,29.1339,28.7585,29.125,81946.032298113,0
+SHG.US,D,20130513,000000,28.9289,28.9289,28.6387,28.6466,75621.599412249,0
+SHG.US,D,20130514,000000,28.7407,28.7585,28.5694,28.716,37691.156459481,0
+SHG.US,D,20130515,000000,28.8942,29.0131,28.8873,29.0062,25148.303691108,0
+SHG.US,D,20130516,000000,29.8163,29.9362,29.5767,29.5856,109083.34186169,0
+SHG.US,D,20130517,000000,29.8163,29.8163,29.6034,29.8094,112297.05033482,0
+SHG.US,D,20130520,000000,29.9966,30.158,29.9709,30.158,40700.916107112,0
+SHG.US,D,20130521,000000,30.2353,30.2601,30.0134,30.2185,129461.06040182,0
+SHG.US,D,20130522,000000,30.7137,30.7137,29.9104,29.9451,78270.914848473,0
+SHG.US,D,20130523,000000,29.8431,29.8847,29.5856,29.7837,183131.91023368,0
+SHG.US,D,20130524,000000,30.158,30.2789,29.9867,30.2016,59869.076761347,0
+SHG.US,D,20130528,000000,30.3205,30.4235,29.9867,30.1075,536874.08053334,0
+SHG.US,D,20130529,000000,30.4403,30.4651,30.1323,30.3809,87852.471056463,0
+SHG.US,D,20130530,000000,30.5681,30.5849,30.3967,30.4235,100202.4811235,0
+SHG.US,D,20130531,000000,30.3631,30.4502,30.2601,30.3809,135402.83682796,0
+SHG.US,D,20130603,000000,30.6285,30.9177,30.5681,30.8246,92278.766358447,0
+SHG.US,D,20130604,000000,30.5929,30.7553,30.3383,30.4314,41926.628355426,0
+SHG.US,D,20130605,000000,29.7133,29.8163,29.2617,29.3726,61921.69043583,0
+SHG.US,D,20130606,000000,29.1607,29.5261,29.1607,29.4499,125750.6052844,0
+SHG.US,D,20130607,000000,29.5351,29.8678,29.5182,29.7579,52005.940855359,0
+SHG.US,D,20130610,000000,29.9104,29.9451,29.6727,29.7133,102457.02432818,0
+SHG.US,D,20130611,000000,29.6549,29.8094,29.5767,29.7232,46961.741190963,0
+SHG.US,D,20130612,000000,29.7648,29.7648,29.338,29.3895,89666.80788531,0
+SHG.US,D,20130613,000000,28.7665,28.9032,28.6645,28.7754,98087.26929465,0
+SHG.US,D,20130614,000000,28.8348,28.8616,28.5951,28.6139,303902.93330335,0
+SHG.US,D,20130617,000000,28.9368,28.9705,28.7239,28.818,39954.786493023,0
+SHG.US,D,20130618,000000,28.7922,29.0062,28.7754,28.8784,52816.687919112,0
+SHG.US,D,20130619,000000,28.7665,28.8091,28.1167,28.1356,82342.823824956,0
+SHG.US,D,20130620,000000,27.7344,27.7344,27.05,27.2045,98866.717281222,0
+SHG.US,D,20130621,000000,27.3828,27.3828,26.8955,26.9569,165906.31165997,0
+SHG.US,D,20130624,000000,26.5816,26.6063,26.2042,26.3151,114577.84437843,0
+SHG.US,D,20130625,000000,26.7598,26.8282,26.539,26.8202,95264.294462454,0
+SHG.US,D,20130626,000000,26.7945,26.8708,26.5459,26.6925,105878.72021742,0
+SHG.US,D,20130627,000000,27.4868,27.6393,27.3066,27.5631,63401.833892196,0
+SHG.US,D,20130628,000000,27.8701,27.9127,27.6651,27.775,51165.914009727,0
+SHG.US,D,20130701,000000,28.5614,28.6387,28.3564,28.4426,58296.045721089,0
+SHG.US,D,20130702,000000,28.503,28.6209,28.2633,28.399,46482.158556738,0
+SHG.US,D,20130703,000000,27.8701,28.0068,27.7414,27.8186,63326.110318371,0
+SHG.US,D,20130705,000000,28.1356,28.1356,27.6829,27.9642,42074.036912472,0
+SHG.US,D,20130708,000000,28.3138,28.4505,28.1435,28.1435,44628.445469502,0
+SHG.US,D,20130709,000000,28.7754,28.7754,28.4248,28.5951,48099.61409364,0
+SHG.US,D,20130710,000000,28.8526,28.9804,28.8269,28.9368,36337.21895949,0
+SHG.US,D,20130711,000000,29.8847,30.1917,29.8342,30.167,68290.547818338,0
+SHG.US,D,20130712,000000,30.0897,30.3036,29.9709,30.3036,80467.908137049,0
+SHG.US,D,20130715,000000,30.2274,30.4314,30.2274,30.371,38552.385905784,0
+SHG.US,D,20130716,000000,30.1759,30.1759,30.0392,30.1244,24406.212667623,0
+SHG.US,D,20130717,000000,30.371,30.371,30.1917,30.3036,50561.135066778,0
+SHG.US,D,20130718,000000,29.8094,30.0214,29.6727,30.0134,39126.875419203,0
+SHG.US,D,20130719,000000,29.8163,30.0392,29.8163,30.0392,24062.932466283,0
+SHG.US,D,20130722,000000,29.8094,30.2185,29.7837,30.2095,87783.815016195,0
+SHG.US,D,20130723,000000,30.893,31.1059,30.3551,31.0801,345083.43204469,0
+SHG.US,D,20130724,000000,30.9346,30.9692,30.5592,30.6196,43470.379613805,0
+SHG.US,D,20130725,000000,30.6196,30.8415,30.5324,30.8058,33423.375838704,0
+SHG.US,D,20130726,000000,30.6889,30.781,30.4908,30.7474,25823.757969627,0
+SHG.US,D,20130729,000000,30.9534,30.9534,30.7137,30.7553,65437.283556612,0
+SHG.US,D,20130730,000000,30.9177,30.9177,30.5681,30.5681,31822.074664218,0
+SHG.US,D,20130731,000000,31.0801,31.3288,30.9692,31.1396,67569.659395524,0
+SHG.US,D,20130801,000000,31.4308,31.508,31.3793,31.4991,37685.098573575,0
+SHG.US,D,20130802,000000,31.1742,31.2693,31.0296,31.2436,70429.991190807,0
+SHG.US,D,20130805,000000,31.303,31.303,31.0544,31.2436,77203.717281366,0
+SHG.US,D,20130806,000000,31.0891,31.0891,30.7909,30.8583,112627.2051167,0
+SHG.US,D,20130807,000000,30.7642,30.7989,30.6196,30.781,55502.350670772,0
+SHG.US,D,20130808,000000,31.0217,31.2505,30.8662,31.2505,39039.036073566,0
+SHG.US,D,20130809,000000,31.2763,31.5159,31.2693,31.3456,22838.22986562,0
+SHG.US,D,20130812,000000,31.0217,31.303,31.0217,31.303,39201.589345377,0
+SHG.US,D,20130813,000000,31.61,31.8071,31.5249,31.721,27915.747902499,0
+SHG.US,D,20130814,000000,31.619,31.7121,31.5159,31.5932,22840.249160922,0
+SHG.US,D,20130815,000000,29.9867,31.4387,29.9451,31.3535,37216.622063511,0
+SHG.US,D,20130816,000000,31.4813,31.8071,31.4476,31.4991,31512.112835361,0
+SHG.US,D,20130819,000000,31.3367,31.3971,31.0891,31.1663,36214.041946068,0
+SHG.US,D,20130820,000000,30.9346,30.9781,30.8157,30.9435,45254.427013122,0
+SHG.US,D,20130821,000000,30.6196,30.6196,29.9867,30.056,47881.530201024,0
+SHG.US,D,20130822,000000,30.0818,30.2185,30.0214,30.1244,38523.106123905,0
+SHG.US,D,20130823,000000,30.0055,30.2432,30.0055,30.2274,42454.674076899,0
+SHG.US,D,20130826,000000,30.3205,30.3462,30.0649,30.0729,41646.955956099,0
+SHG.US,D,20130827,000000,29.9184,30.158,29.7232,29.7331,98317.468959078,0
+SHG.US,D,20130828,000000,29.7232,30.0055,29.5103,29.8342,52514.803271463,0
+SHG.US,D,20130829,000000,30.5929,30.7553,30.5681,30.577,47120.25587217,0
+SHG.US,D,20130830,000000,31.1832,31.4902,30.5681,30.5681,176388.47357265,0
+SHG.US,D,20130903,000000,32.2251,32.4133,32.0716,32.1221,57812.42449626,0
+SHG.US,D,20130904,000000,33.0967,33.2581,32.959,33.1977,99154.466861757,0
+SHG.US,D,20130905,000000,33.2928,33.4037,33.0868,33.274,54797.616610374,0
+SHG.US,D,20130906,000000,33.4711,33.7454,33.2581,33.6434,85282.917784668,0
+SHG.US,D,20130909,000000,33.7019,33.9921,33.6335,33.9574,43148.302013136,0
+SHG.US,D,20130910,000000,34.2397,34.3763,34,34.3684,46350.904362108,0
+SHG.US,D,20130911,000000,34.3684,34.6071,34.3258,34.5556,69619.244127054,0
+SHG.US,D,20130912,000000,34.4011,34.411,33.9326,34.1119,52978.231543272,0
+SHG.US,D,20130913,000000,34.0941,34.2823,34.0099,34.2823,37717.407298407,0
+SHG.US,D,20130916,000000,34.6329,34.7091,34.3258,34.3684,30171.300754833,0
+SHG.US,D,20130917,000000,34.8963,34.9152,34.521,34.6586,69720.208892154,0
+SHG.US,D,20130918,000000,34.8121,36.1522,34.615,36.1522,81798.623741067,0
+SHG.US,D,20130919,000000,36.2463,36.2721,35.4866,35.8274,28457.928691086,0
+SHG.US,D,20130920,000000,36.3741,36.8535,34.8547,34.8547,104878.15939528,0
+SHG.US,D,20130923,000000,35.2301,35.4005,35.1113,35.2895,56297.95301976,0
+SHG.US,D,20130924,000000,35.4688,35.4688,35.1033,35.2648,35478.008808489,0
+SHG.US,D,20130925,000000,34.9825,34.9825,34.5477,34.6923,49492.92785202,0
+SHG.US,D,20130926,000000,34.9736,35.1538,34.9736,35.136,42183.07885878,0
+SHG.US,D,20130927,000000,35.1449,35.2816,35.0934,35.1875,34079.646811854,0
+SHG.US,D,20130930,000000,34.4526,34.6071,34.3763,34.5814,87562.702180626,0
+SHG.US,D,20131001,000000,34.9993,35.136,34.9221,35.136,50261.269714431,0
+SHG.US,D,20131002,000000,34.8716,35.3668,34.7943,34.8963,41889.271392339,0
+SHG.US,D,20131003,000000,34.9409,35.4361,34.7696,35.3836,58684.760066724,0
+SHG.US,D,20131004,000000,35.2143,35.4005,35.1875,35.4005,22277.875419315,0
+SHG.US,D,20131007,000000,34.9468,35.1033,34.9152,35.0162,15793.918204593,0
+SHG.US,D,20131008,000000,35.2054,35.2054,34.6923,34.6923,15085.145553591,0
+SHG.US,D,20131009,000000,34.7943,34.9825,34.6745,34.9825,18549.246644172,0
+SHG.US,D,20131010,000000,35.2648,35.7867,35.2648,35.7867,49507.062919134,0
+SHG.US,D,20131011,000000,36.1007,36.4682,36.0403,36.4682,49454.561241282,0
+SHG.US,D,20131014,000000,36.3741,36.8792,36.3741,36.8792,26693.064597138,0
+SHG.US,D,20131015,000000,36.8435,37.0149,36.7158,36.8535,31089.070469592,0
+SHG.US,D,20131016,000000,37.2457,37.4081,37.1516,37.3398,52264.410654015,0
+SHG.US,D,20131017,000000,37.7746,38.2094,37.6626,38.2094,44208.432046686,0
+SHG.US,D,20131018,000000,38.7809,38.9443,38.6452,38.9443,41577.29026818,0
+SHG.US,D,20131021,000000,38.6788,38.6788,38.4233,38.5174,106207.86535164,0
+SHG.US,D,20131022,000000,38.1678,38.3797,38.1252,38.1935,65209.103187486,0
+SHG.US,D,20131023,000000,37.1011,37.1011,36.895,37.0496,48456.019714443,0
+SHG.US,D,20131024,000000,37.5349,37.9974,37.314,37.6468,105242.64219729,0
+SHG.US,D,20131025,000000,37.5705,37.5705,37.1684,37.3219,46811.303690964,0
+SHG.US,D,20131028,000000,37.5537,37.6626,37.4081,37.63,27834.976090419,0
+SHG.US,D,20131029,000000,37.9202,38.3292,37.7577,37.9023,30577.179110535,0
+SHG.US,D,20131030,000000,38.2708,38.2787,37.9023,38.0232,36478.56963063,0
+SHG.US,D,20131031,000000,37.3219,37.4844,36.9644,37.007,44510.316694335,0
+SHG.US,D,20131101,000000,37.2615,37.5349,37.2368,37.4586,27208.994546799,0
+SHG.US,D,20131104,000000,36.2889,36.5365,36.2631,36.5365,41923.599412473,0
+SHG.US,D,20131105,000000,36.4771,36.5444,36.3394,36.3493,33926.180368902,0
+SHG.US,D,20131106,000000,36.2215,36.281,36.1443,36.1443,18712.809563634,0
+SHG.US,D,20131107,000000,37.5705,37.5705,35.5292,35.6649,45248.369127216,0
+SHG.US,D,20131108,000000,35.7768,35.9571,35.6223,35.9571,64042.960150581,0
+SHG.US,D,20131111,000000,35.6491,35.6491,35.341,35.341,35245.789848759,0
+SHG.US,D,20131112,000000,35.2054,35.555,35.1538,35.555,39925.506711144,0
+SHG.US,D,20131113,000000,34.3605,34.3932,33.9406,34.2654,124742.9769287,0
+SHG.US,D,20131114,000000,33.6682,34.205,33.6682,34.205,60396.112835169,0
+SHG.US,D,20131115,000000,35.862,36.17,35.7768,35.9125,81507.845217579,0
+SHG.US,D,20131118,000000,35.9482,36.0928,35.8016,35.8016,38731.093540011,0
+SHG.US,D,20131119,000000,36.3057,36.6821,36.3057,36.4682,46626.538170831,0
+SHG.US,D,20131120,000000,36.1621,36.2721,35.8967,35.9304,52874.237835219,0
+SHG.US,D,20131121,000000,35.3579,35.5718,35.3579,35.4946,17754.653942835,0
+SHG.US,D,20131122,000000,35.4094,35.7342,35.4094,35.6827,30856.851509862,0
+SHG.US,D,20131125,000000,35.4609,35.6907,35.4005,35.4173,33382.989932664,0
+SHG.US,D,20131126,000000,35.5193,35.9304,35.4361,35.7768,41936.724831936,0
+SHG.US,D,20131127,000000,35.6827,35.7679,35.5887,35.7679,24077.067533397,0
+SHG.US,D,20131129,000000,35.9729,36.0849,35.9383,36.066,11263.629194556,0
+SHG.US,D,20131202,000000,36.1958,36.3236,35.9482,35.9729,24980.702181042,0
+SHG.US,D,20131203,000000,36.178,36.3919,36.0849,36.2305,43774.283556756,0
+SHG.US,D,20131204,000000,35.7342,35.7342,35.4361,35.7174,78747.468539745,0
+SHG.US,D,20131205,000000,35.4361,35.4361,35.2301,35.24,21742.762164285,0
+SHG.US,D,20131206,000000,36.0334,36.3919,36.0334,36.3394,46544.7567111,0
+SHG.US,D,20131209,000000,36.8535,37.0228,36.8535,36.9198,23193.625838772,0
+SHG.US,D,20131210,000000,36.9981,37.1011,36.905,36.9456,21855.842701197,0
+SHG.US,D,20131211,000000,36.793,36.793,36.1522,36.2305,47208.095217807,0
+SHG.US,D,20131212,000000,36.3236,36.3236,36.1106,36.2721,39019.852768197,0
+SHG.US,D,20131213,000000,36.7504,36.7504,36.3137,36.5038,21808.3892616,0
+SHG.US,D,20131216,000000,36.4612,36.6821,36.2978,36.6306,40439.417365503,0
+SHG.US,D,20131217,000000,36.1265,36.3572,35.9898,36.2631,70039.25754987,0
+SHG.US,D,20131218,000000,36.8535,37.6815,36.8535,37.5864,76884.66862365,0
+SHG.US,D,20131219,000000,37.2536,37.3219,37.1011,37.3219,77189.582214252,0
+SHG.US,D,20131220,000000,37.5794,37.7657,37.314,37.314,96078.07046916,0
+SHG.US,D,20131223,000000,38.0133,38.0133,37.3734,37.6557,109584.12709659,0
+SHG.US,D,20131224,000000,38.0053,38.2539,37.8439,37.8439,221473.27978041,0
+SHG.US,D,20131226,000000,38.3649,38.3649,37.3308,37.8954,39800.31040242,0
+SHG.US,D,20131227,000000,37.9806,38.3797,37.936,38.3728,96875.69211345,0
+SHG.US,D,20131230,000000,38.3649,38.6036,38.355,38.4312,23693.401426017,0
+SHG.US,D,20131231,000000,38.7492,39.1572,38.7046,39.0215,62324.539848579,0
+SHG.US,D,20140102,000000,37.8954,37.8954,37.3308,37.3734,48887.13926142,0
+SHG.US,D,20140103,000000,36.4513,36.6138,36.281,36.5959,77948.837247804,0
+SHG.US,D,20140106,000000,36.7247,36.7247,36.4355,36.6474,36841.033137339,0
+SHG.US,D,20140107,000000,36.066,36.4612,36.0502,36.2978,111643.80830463,0
+SHG.US,D,20140108,000000,36.066,36.17,35.9829,36.1185,66537.799496202,0
+SHG.US,D,20140109,000000,36.9129,36.9129,36.4939,36.7504,90577.510066512,0
+SHG.US,D,20140110,000000,36.1354,36.4256,36.1007,36.3919,144826.88800239,0
+SHG.US,D,20140113,000000,36.384,36.4939,35.9729,36.0403,85764.519714195,0
+SHG.US,D,20140114,000000,35.6748,35.7927,35.4361,35.7253,53021.646392265,0
+SHG.US,D,20140115,000000,35.5124,35.6223,35.444,35.4609,40981.59815409,0
+SHG.US,D,20140116,000000,35.1707,35.2212,35.0083,35.1113,38384.784395718,0
+SHG.US,D,20140117,000000,34.8042,34.9657,34.7349,34.8448,48053.170301694,0
+SHG.US,D,20140121,000000,35.1628,35.2559,34.9409,35.1182,32339.01426153,0
+SHG.US,D,20140122,000000,35.4946,35.7174,35.2727,35.3331,42028.602768177,0
+SHG.US,D,20140123,000000,34.2743,34.3684,33.8643,34.1892,107497.18540197,0
+SHG.US,D,20140124,000000,34.521,34.5645,33.8732,33.9574,127722.4471468,0
+SHG.US,D,20140127,000000,35.0083,35.1113,34.5556,34.7696,101274.72692886,0
+SHG.US,D,20140128,000000,34.9736,35.1281,34.8805,34.9221,57877.041945924,0
+SHG.US,D,20140129,000000,35.5639,35.862,35.2469,35.452,96388.032298017,0
+SHG.US,D,20140130,000000,35.8452,36.0145,35.5718,35.6312,61369.413170733,0
+SHG.US,D,20140131,000000,35.1182,35.4262,34.9062,35.341,83502.908975955,0
+SHG.US,D,20140203,000000,35.5124,35.5193,34.6923,34.6923,172835.52348878,0
+SHG.US,D,20140204,000000,34.6745,34.9914,34.6071,34.7943,79013.005871958,0
+SHG.US,D,20140205,000000,34.4625,34.6418,34.1793,34.4279,86216.841861843,0
+SHG.US,D,20140206,000000,34.6834,35.2559,34.6834,35.1538,67538.360318343,0
+SHG.US,D,20140207,000000,35.1628,35.3836,35.0429,35.2054,93178.362415488,0
+SHG.US,D,20140210,000000,34.2397,34.2397,33.795,33.9237,114675.78020058,0
+SHG.US,D,20140211,000000,34.0515,34.83,34.0515,34.5556,119056.64135827,0
+SHG.US,D,20140212,000000,34.5477,34.7785,34.0178,34.1277,121990.67743208,0
+SHG.US,D,20140213,000000,33.6583,33.7266,33.2997,33.6761,148028.48070371,0
+SHG.US,D,20140214,000000,33.9406,34.3506,33.9406,34.205,48967.9110735,0
+SHG.US,D,20140218,000000,35.1875,35.2648,35.0162,35.0518,71488.101929055,0
+SHG.US,D,20140219,000000,35.0162,35.2143,34.7349,34.7517,74810.852348496,0
+SHG.US,D,20140220,000000,34.8379,35.0845,34.6675,35.0162,54197.88590568,0
+SHG.US,D,20140221,000000,35.341,35.4609,35.2648,35.3668,55960.730704326,0
+SHG.US,D,20140224,000000,35.452,35.8274,35.452,35.6491,62636.520972738,0
+SHG.US,D,20140225,000000,35.7422,35.7867,35.4609,35.5045,52337.105284887,0
+SHG.US,D,20140226,000000,35.8967,36.0403,35.0251,35.6827,79562.254194102,0
+SHG.US,D,20140227,000000,35.2895,35.5718,35.1875,35.5292,43819.717701051,0
+SHG.US,D,20140228,000000,35.4688,35.6144,35.2143,35.4946,110776.52097242,0
+SHG.US,D,20140303,000000,34.9409,35.1281,34.6923,35.1281,106948.94672748,0
+SHG.US,D,20140304,000000,35.4361,35.7768,35.3668,35.7768,70368.402684096,0
+SHG.US,D,20140305,000000,35.2054,35.4262,35.0251,35.4173,46384.222734591,0
+SHG.US,D,20140306,000000,35.8452,36.3236,35.8452,36.3236,61473.406878786,0
+SHG.US,D,20140307,000000,36.0244,36.0244,35.6312,35.8531,46927.413170829,0
+SHG.US,D,20140310,000000,35.1707,35.1707,34.7696,35.0429,35658.735738018,0
+SHG.US,D,20140311,000000,35.8789,35.9482,35.4262,35.4609,50230.980284901,0
+SHG.US,D,20140312,000000,35.2559,35.4866,35.1707,35.4787,45301.880452719,0
+SHG.US,D,20140313,000000,35.3153,35.3153,34.3338,34.3605,70983.278103555,0
+SHG.US,D,20140314,000000,34.5725,34.7349,34.4695,34.4695,34319.942952792,0
+SHG.US,D,20140317,000000,35.3074,35.5461,35.3074,35.4173,64179.262583466,0
+SHG.US,D,20140318,000000,35.5124,35.7422,35.4609,35.6223,40479.803271543,0
+SHG.US,D,20140319,000000,35.7768,35.8709,35.2895,35.3757,25401.725251509,0
+SHG.US,D,20140320,000000,34.7696,34.8547,34.5814,34.7517,30290.439177651,0
+SHG.US,D,20140321,000000,35.1113,35.3668,34.9657,34.9736,98762.723573169,0
+SHG.US,D,20140324,000000,35.4787,35.5807,35.0776,35.5381,71830.372482744,0
+SHG.US,D,20140325,000000,35.657,35.8709,35.5887,35.8709,37441.773489684,0
+SHG.US,D,20140326,000000,36.9386,37.0149,36.6821,36.7504,61836.880033146,0
+SHG.US,D,20140327,000000,36.7584,37.0228,36.6395,37.0149,42820.166526561,0
+SHG.US,D,20140328,000000,37.3219,37.4754,37.1337,37.2189,40103.20469772,0
+SHG.US,D,20140331,000000,37.5794,37.6468,37.4586,37.527,42276.976090323,0
+SHG.US,D,20140401,000000,37.7399,37.834,37.6468,37.834,53281.125838572,0
+SHG.US,D,20140402,000000,37.3645,38.142,37.2189,37.5448,77235.016358547,0
+SHG.US,D,20140403,000000,36.5543,36.6821,36.3493,36.4939,52699.568791596,0
+SHG.US,D,20140404,000000,36.9297,37.314,36.8099,36.9129,41381.418623886,0
+SHG.US,D,20140407,000000,36.7158,36.7158,36.5038,36.6395,17764.750419345,0
+SHG.US,D,20140408,000000,37.3219,37.5448,37.0822,37.4675,31420.23489912,0
+SHG.US,D,20140409,000000,37.936,38.2965,37.9202,38.2965,50870.087247984,0
+SHG.US,D,20140410,000000,38.2539,38.3391,37.8003,37.8855,22268.788590456,0
+SHG.US,D,20140411,000000,37.9112,38.0737,37.8439,38.0568,22747.36157703,0
+SHG.US,D,20140414,000000,38.1341,38.2094,37.9875,38.0826,16091.764261638,0
+SHG.US,D,20140415,000000,38.0053,38.0053,37.4844,37.8607,26199.346895799,0
+SHG.US,D,20140416,000000,37.8607,38.1163,37.6557,38.1163,16907.559563646,0
+SHG.US,D,20140417,000000,38.0311,38.2609,37.9974,38.1499,12986.088087162,0
+SHG.US,D,20140421,000000,38.0311,38.245,37.9627,38.1163,16124.07298647,0
+SHG.US,D,20140422,000000,38.1074,38.2282,38.0232,38.1935,15615.210570366,0
+SHG.US,D,20140423,000000,38.1678,38.2094,37.9875,38.1163,28291.336828671,0
+SHG.US,D,20140424,000000,38.0311,38.0311,37.519,37.519,26590.080536736,0
+SHG.US,D,20140425,000000,36.1869,36.3493,36.0145,36.3325,68904.413590146,0
+SHG.US,D,20140428,000000,36.8099,36.8792,36.5623,36.8604,33088.172818572,0
+SHG.US,D,20140429,000000,36.895,37.2189,36.8535,37.0575,38373.678271557,0
+SHG.US,D,20140430,000000,37.0317,37.2288,36.9456,37.2288,17901.05285223,0
+SHG.US,D,20140501,000000,37.0822,37.4081,37.0317,37.3051,23056.313758236,0
+SHG.US,D,20140502,000000,37.5864,37.9627,37.5794,37.9627,54945.02516742,0
+SHG.US,D,20140505,000000,37.6973,37.8607,37.6042,37.8607,18556.314177729,0
+SHG.US,D,20140506,000000,37.8518,38.2609,37.7835,38.1074,27237.264681027,0
+SHG.US,D,20140507,000000,37.519,37.7577,37.3219,37.5794,55424.607801645,0
+SHG.US,D,20140508,000000,37.9112,38.0737,37.8766,37.9974,31583.797818582,0
+SHG.US,D,20140509,000000,37.8954,38.0737,37.8687,38.0568,16602.645973044,0
+SHG.US,D,20140512,000000,37.8518,37.9875,37.7241,37.9875,20099.055788457,0
+SHG.US,D,20140513,000000,38.6977,38.8512,38.5778,38.8007,20941.101929391,0
+SHG.US,D,20140514,000000,39.286,39.4831,39.081,39.1245,53590.078019778,0
+SHG.US,D,20140515,000000,39.6871,39.7901,39.3543,39.6544,85878.609898758,0
+SHG.US,D,20140516,000000,39.6703,39.9357,39.6703,39.901,33542.514261522,0
+SHG.US,D,20140519,000000,39.8585,40.1318,39.807,40.1318,46572.017197677,0
+SHG.US,D,20140520,000000,39.4316,39.6871,39.3117,39.5078,133369.40645885,0
+SHG.US,D,20140521,000000,38.8928,38.9958,38.7234,38.9116,47249.490771498,0
+SHG.US,D,20140522,000000,38.7749,38.9274,38.6788,38.9027,35565.848154126,0
+SHG.US,D,20140523,000000,39.0136,39.2771,39.0136,39.2691,64473.070049907,0
+SHG.US,D,20140527,000000,38.7135,38.7135,38.347,38.5689,36054.51761721,0
+SHG.US,D,20140528,000000,39.1067,39.286,38.9274,39.1661,163791.09983113,0
+SHG.US,D,20140529,000000,39.1325,39.697,38.97,39.0215,132715.154781,0
+SHG.US,D,20140530,000000,38.0053,38.0053,37.4586,37.4586,201133.92785101,0
+SHG.US,D,20140602,000000,37.9202,38.2787,37.9202,38.1341,137990.56375747,0
+SHG.US,D,20140603,000000,38.0133,38.0568,37.9202,37.936,53674.888422462,0
+SHG.US,D,20140604,000000,37.936,38.0658,37.7399,37.7577,90713.812499397,0
+SHG.US,D,20140605,000000,37.9459,37.9459,37.7399,37.8439,46614.422399019,0
+SHG.US,D,20140606,000000,38.0232,38.355,38.0232,38.0737,108038.35654291,0
+SHG.US,D,20140609,000000,38.3985,38.5352,38.1589,38.5273,34510.766358831,0
+SHG.US,D,20140610,000000,38.4154,38.7402,38.4154,38.7046,37007.624999754,0
+SHG.US,D,20140611,000000,38.6977,38.6977,38.458,38.5174,32443.007969583,0
+SHG.US,D,20140612,000000,38.5521,38.5937,38.2708,38.2708,30031.969378995,0
+SHG.US,D,20140613,000000,37.8003,37.9291,37.6042,37.6121,56834.075922441,0
+SHG.US,D,20140616,000000,37.6468,37.7835,37.5448,37.5448,28784.044882359,0
+SHG.US,D,20140617,000000,37.5012,37.5953,37.416,37.5537,34612.740771582,0
+SHG.US,D,20140618,000000,37.6725,37.9627,37.4675,37.9459,16509.758389152,0
+SHG.US,D,20140619,000000,37.9717,38.038,37.8439,37.8954,54961.179529836,0
+SHG.US,D,20140620,000000,37.4754,37.5349,37.3645,37.3645,66397.458472713,0
+SHG.US,D,20140623,000000,37.936,37.9875,37.8518,37.9023,49090.078439271,0
+SHG.US,D,20140624,000000,38.45,38.8076,38.45,38.4827,62920.231962669,0
+SHG.US,D,20140625,000000,38.56,38.7561,38.5273,38.7046,58006.276845252,0
+SHG.US,D,20140626,000000,39.2771,39.2771,39.0037,39.2018,63331.158556626,0
+SHG.US,D,20140627,000000,39.0215,39.176,38.9116,39.1572,121330.36786832,0
+SHG.US,D,20140630,000000,39.286,39.5504,39.0394,39.1572,57720.546560019,0
+SHG.US,D,20140701,000000,39.1245,39.3464,39.1245,39.3365,47851.240771494,0
+SHG.US,D,20140702,000000,39.3365,39.4395,39.2949,39.4395,24594.007130709,0
+SHG.US,D,20140703,000000,39.2087,39.595,39.2087,39.595,52307.825503008,0
+SHG.US,D,20140707,000000,38.8324,39.0542,38.7234,39.0542,97388.593120158,0
+SHG.US,D,20140708,000000,38.9621,38.97,38.7135,38.868,70400.711408928,0
+SHG.US,D,20140709,000000,38.6887,39.0295,38.6887,39.0215,145456.90813662,0
+SHG.US,D,20140710,000000,38.5867,38.97,38.5273,38.97,35310.407298423,0
+SHG.US,D,20140711,000000,38.3896,38.4065,38.1757,38.2024,40903.855284963,0
+SHG.US,D,20140714,000000,38.4916,38.7046,38.4312,38.5352,30464.098573623,0
+SHG.US,D,20140715,000000,38.4758,38.4758,38.1678,38.2539,44645.609479569,0
+SHG.US,D,20140716,000000,38.4065,38.458,38.2609,38.2787,40790.774748051,0
+SHG.US,D,20140717,000000,38.0737,38.2094,37.6894,37.7924,49148.638003029,0
+SHG.US,D,20140718,000000,37.5101,37.6121,37.2189,37.5537,40869.527264829,0
+SHG.US,D,20140721,000000,37.8518,38.2282,37.8518,38.2094,24162.887583732,0
+SHG.US,D,20140722,000000,38.5689,38.7402,38.56,38.7303,48489.338086926,0
+SHG.US,D,20140723,000000,38.7749,38.8076,38.6719,38.8076,21049.134228048,0
+SHG.US,D,20140724,000000,38.7135,39.0978,38.6788,38.9364,38683.640100414,0
+SHG.US,D,20140725,000000,39.4058,39.7475,39.4058,39.7475,242054.94714604,0
+SHG.US,D,20140728,000000,40.7132,40.9866,40.6518,40.9767,90312.98238195,0
+SHG.US,D,20140729,000000,42.0691,42.3098,42.0107,42.2484,60061.919462688,0
+SHG.US,D,20140730,000000,42.9922,43.018,42.5485,42.7615,54772.375419099,0
+SHG.US,D,20140731,000000,42.3772,42.4792,42.1295,42.2068,45421.018875537,0
+SHG.US,D,20140801,000000,42.0622,42.1979,41.9067,42.0622,64119.693372057,0
+SHG.US,D,20140804,000000,41.9334,42.2326,41.8463,42.2326,79643.026006182,0
+SHG.US,D,20140805,000000,42.0018,42.0176,41.6848,41.8136,43568.315435952,0
+SHG.US,D,20140806,000000,41.8047,42.2326,41.77,42.0364,23444.01845622,0
+SHG.US,D,20140807,000000,42.1295,42.1295,41.7878,41.9671,24688.914009903,0
+SHG.US,D,20140808,000000,41.3689,41.668,41.2589,41.668,36366.498741369,0
+SHG.US,D,20140811,000000,41.6769,41.9503,41.6769,41.9503,41603.541107106,0
+SHG.US,D,20140812,000000,41.8562,42.0434,41.8314,42.0107,16515.816275058,0
+SHG.US,D,20140813,000000,42.6594,42.6763,42.4534,42.6248,36944.017197741,0
+SHG.US,D,20140814,000000,43.4181,43.8717,43.4181,43.846,87908.001677268,0
+SHG.US,D,20140815,000000,43.846,44.1362,43.4785,43.7519,33377.941694409,0
+SHG.US,D,20140818,000000,43.5459,43.8797,43.4954,43.8797,53861.673237897,0
+SHG.US,D,20140819,000000,44.0599,44.1362,43.948,44.0421,214767.20008247,0
+SHG.US,D,20140820,000000,43.1963,43.3765,43.1299,43.3666,26378.054530026,0
+SHG.US,D,20140821,000000,42.6674,42.6674,42.2751,42.4534,35282.137164195,0
+SHG.US,D,20140822,000000,43.3329,43.4023,43.0091,43.1963,41358.196727913,0
+SHG.US,D,20140825,000000,43.1448,43.5459,43.1448,43.4102,45887.476090299,0
+SHG.US,D,20140826,000000,43.5895,43.6746,43.4102,43.6746,39928.535654097,0
+SHG.US,D,20140827,000000,43.8876,44.0421,43.7856,44.0342,72585.588925692,0
+SHG.US,D,20140828,000000,43.633,43.6836,43.5132,43.5984,55172.195888895,0
+SHG.US,D,20140829,000000,43.9827,44.152,43.8549,44.152,23025.014681055,0
+SHG.US,D,20140902,000000,43.3934,43.538,43.3329,43.4785,26462.86493271,0
+SHG.US,D,20140903,000000,44.9226,44.9226,44.6324,44.777,35474.979865536,0
+SHG.US,D,20140904,000000,44.2729,44.3838,43.7608,43.9738,42321.400586967,0
+SHG.US,D,20140905,000000,44.0678,44.3749,43.9906,44.3749,36146.395553451,0
+SHG.US,D,20140908,000000,43.9827,44.256,43.6489,43.9133,23383.43959716,0
+SHG.US,D,20140909,000000,43.743,43.743,43.2052,43.2398,28991.022650814,0
+SHG.US,D,20140910,000000,43.3072,43.3587,43.0517,43.3329,76464.655200834,0
+SHG.US,D,20140911,000000,42.9239,42.9239,42.6674,42.701,47113.188338613,0
+SHG.US,D,20140912,000000,43.2656,43.2656,42.8635,42.9318,43015.028523204,0
+SHG.US,D,20140915,000000,42.5891,42.5891,42.189,42.189,56665.464764724,0
+SHG.US,D,20140916,000000,42.5644,43.1121,42.4197,42.9922,43257.343959444,0
+SHG.US,D,20140917,000000,42.2484,42.2841,41.9503,41.975,29102.083892424,0
+SHG.US,D,20140918,000000,42.5396,42.6406,42.4277,42.5307,32474.307046764,0
+SHG.US,D,20140919,000000,42.2068,42.3158,41.9671,41.9671,53738.496224475,0
+SHG.US,D,20140922,000000,41.873,41.873,41.5927,41.5997,34129.119546753,0
+SHG.US,D,20140923,000000,42.5148,42.7268,42.2999,42.4019,36188.800754793,0
+SHG.US,D,20140924,000000,42.291,42.6089,42.0949,42.4623,32551.04026824,0
+SHG.US,D,20140925,000000,41.5997,41.7195,41.4115,41.4551,45188.799915807,0
+SHG.US,D,20140926,000000,40.1061,40.3448,39.3543,40.1229,82068.199663884,0
+SHG.US,D,20140929,000000,39.6871,39.8238,39.3543,39.3543,85429.316694063,0
+SHG.US,D,20140930,000000,39.2523,39.2949,38.8155,38.8155,66382.313757948,0
+SHG.US,D,20141001,000000,38.4065,38.5174,38.0568,38.0568,88020.072566529,0
+SHG.US,D,20141002,000000,38.4233,38.4233,37.9627,38.0994,190091.41149203,0
+SHG.US,D,20141003,000000,38.2094,38.7402,38.2094,38.458,87612.174915525,0
+SHG.US,D,20141006,000000,38.6036,38.9364,38.6036,38.8324,39233.898070209,0
+SHG.US,D,20141007,000000,38.5016,38.7234,38.1589,38.2539,66037.014261306,0
+SHG.US,D,20141008,000000,37.7577,38.2708,37.4329,38.2609,48290.437499679,0
+SHG.US,D,20141009,000000,38.1074,38.2094,37.3645,37.4239,45175.674496344,0
+SHG.US,D,20141010,000000,38.1499,38.2361,37.5101,37.5537,90694.629194028,0
+SHG.US,D,20141013,000000,39.6792,39.8159,39.1661,39.184,61053.39345597,0
+SHG.US,D,20141014,000000,38.2708,38.4916,37.9875,38.4233,67898.80452975,0
+SHG.US,D,20141015,000000,37.6725,37.6815,37.0822,37.622,35808.163590366,0
+SHG.US,D,20141016,000000,37.314,37.9291,37.2031,37.6557,51429.432046638,0
+SHG.US,D,20141017,000000,37.9459,38.3649,37.8766,38.1846,29339.351090409,0
+SHG.US,D,20141020,000000,38.0568,38.2708,37.6626,37.8766,279758.21937734,0
+SHG.US,D,20141021,000000,37.8607,38.1846,37.8607,38.1846,68061.357801561,0
+SHG.US,D,20141022,000000,39.3801,39.5435,39.176,39.2345,47919.896811762,0
+SHG.US,D,20141023,000000,38.7402,38.8254,38.5016,38.5085,50434.929110403,0
+SHG.US,D,20141024,000000,37.5953,37.8518,37.5864,37.622,117996.51132472,0
+SHG.US,D,20141027,000000,38.4669,38.6283,38.2708,38.5521,53179.151425821,0
+SHG.US,D,20141028,000000,38.6531,39.6277,38.6531,39.6099,43257.343959444,0
+SHG.US,D,20141029,000000,41.7443,41.8562,41.4461,41.5927,120892.18078779,0
+SHG.US,D,20141030,000000,41.361,41.7106,41.2837,41.6938,37205.51593935,0
+SHG.US,D,20141031,000000,40.0635,40.2507,39.9516,40.1912,55338.78775131,0
+SHG.US,D,20141103,000000,39.5336,39.5336,38.8591,38.9443,40584.806627247,0
+SHG.US,D,20141104,000000,39.7901,39.8743,39.491,39.8684,50126.986576848,0
+SHG.US,D,20141105,000000,38.8512,39.6356,38.4827,38.6788,48661.987835247,0
+SHG.US,D,20141106,000000,39.2523,39.2949,38.9185,38.9621,39495.396811818,0
+SHG.US,D,20141107,000000,38.4916,38.8928,38.45,38.8928,93918.434143671,0
+SHG.US,D,20141110,000000,38.2965,38.3292,38.142,38.2193,45336.208472853,0
+SHG.US,D,20141111,000000,37.9112,38.245,37.8439,38.2282,59010.876257997,0
+SHG.US,D,20141112,000000,38.4411,38.4916,38.3124,38.4827,36820.840184319,0
+SHG.US,D,20141113,000000,38.56,38.5937,38.2787,38.4065,36635.065016535,0
+SHG.US,D,20141114,000000,37.0912,37.3903,36.9129,37.1684,41939.753774889,0
+SHG.US,D,20141117,000000,37.7141,37.7746,37.5448,37.5864,20272.715184429,0
+SHG.US,D,20141118,000000,37.2803,37.3219,37.0149,37.0228,25115.994966276,0
+SHG.US,D,20141119,000000,37.6042,37.6042,37.3823,37.5537,23317.812499845,0
+SHG.US,D,20141120,000000,37.6369,37.8003,37.5448,37.6557,29092.997063565,0
+SHG.US,D,20141121,000000,37.9806,38.1678,37.8439,38.1678,28811.305368936,0
+SHG.US,D,20141124,000000,38.0658,38.4154,38.0311,38.4065,27815.79278505,0
+SHG.US,D,20141125,000000,37.9875,38.0826,37.7835,37.7835,31351.578858852,0
+SHG.US,D,20141126,000000,38.5689,39.0394,38.5431,38.9364,48079.42114062,0
+SHG.US,D,20141128,000000,37.9974,38.1846,37.7924,38.038,80032.749999468,0
+SHG.US,D,20141201,000000,37.8766,37.8766,37.5794,37.7835,127752.73657633,0
+SHG.US,D,20141202,000000,37.6557,37.6973,37.5101,37.622,20914.851090465,0
+SHG.US,D,20141203,000000,37.8082,37.8439,37.63,37.8439,28348.886744778,0
+SHG.US,D,20141204,000000,37.7835,37.9291,37.6973,37.9023,32821.625838708,0
+SHG.US,D,20141205,000000,37.5953,37.6121,37.3992,37.6121,43932.798237963,0
+SHG.US,D,20141208,000000,37.416,37.416,37.1427,37.3219,49983.616610406,0
+SHG.US,D,20141209,000000,37.314,37.5012,37.211,37.5012,56719.985737878,0
+SHG.US,D,20141210,000000,36.9981,37.0317,36.7772,37.0149,40957.366610466,0
+SHG.US,D,20141211,000000,37.5606,37.8082,37.4844,37.6725,46762.840603716,0
+SHG.US,D,20141212,000000,37.1337,37.2714,36.4682,36.5623,85232.435402118,0
+SHG.US,D,20141215,000000,37.1011,37.1011,36.2721,36.2978,72539.145133746,0
+SHG.US,D,20141216,000000,37.0317,37.2536,36.587,36.895,82788.078439047,0
+SHG.US,D,20141217,000000,36.6138,37.1595,36.5365,36.9644,104225.92701273,0
+SHG.US,D,20141218,000000,37.0753,37.5537,37.0149,37.4675,128817.91484814,0
+SHG.US,D,20141219,000000,36.9891,37.2536,36.6821,36.6821,180485.62374041,0
+SHG.US,D,20141222,000000,36.5543,36.6058,36.3394,36.3394,74075.828858568,0
+SHG.US,D,20141223,000000,36.2215,36.3662,35.9383,36.1106,95668.153522854,0
+SHG.US,D,20141224,000000,36.3493,36.587,36.3493,36.4612,41090.640100398,0
+SHG.US,D,20141226,000000,36.7158,37.0822,36.4682,36.7247,71009.528942481,0
+SHG.US,D,20141229,000000,36.4256,36.59,35.8264,35.9135,64889.044882119,0
+SHG.US,D,20141230,000000,35.0122,35.1152,34.6824,34.6824,70717.740771342,0
+SHG.US,D,20141231,000000,34.6923,35.1152,34.622,35.0211,60028.601090205,0
+SHG.US,D,20150102,000000,34.8131,34.8131,34.3011,34.3011,114939.29823749,0
+SHG.US,D,20150105,000000,34.2238,34.2308,33.4344,33.5127,68205.737415654,0
+SHG.US,D,20150106,000000,34.1109,34.1624,33.7118,33.8167,71702.147231067,0
+SHG.US,D,20150107,000000,33.5464,33.6078,33.3037,33.381,44368.966023195,0
+SHG.US,D,20150108,000000,35.2034,35.3767,35.0647,35.3331,70341.142197519,0
+SHG.US,D,20150109,000000,35.5669,35.5926,35.0736,35.4807,153498.75167683,0
+SHG.US,D,20150112,000000,34.8656,34.8656,34.1793,34.3625,83288.863673943,0
+SHG.US,D,20150113,000000,35.0548,35.0806,34.5526,34.8656,47958.2634225,0
+SHG.US,D,20150114,000000,34.7081,34.7785,34.3793,34.622,47649.311241294,0
+SHG.US,D,20150115,000000,34.6824,34.831,34.4744,34.6309,50325.887164095,0
+SHG.US,D,20150116,000000,34.5962,35.0122,34.4487,35.0122,225110.03061931,0
+SHG.US,D,20150120,000000,34.6923,34.6923,34.4219,34.6735,62580.990351933,0
+SHG.US,D,20150121,000000,34.9082,35.3331,34.9082,35.2717,65912.827600233,0
+SHG.US,D,20150122,000000,35.2985,35.7917,35.1608,35.6629,66335.869966002,0
+SHG.US,D,20150123,000000,36.3384,36.4692,36.1393,36.383,108900.59563686,0
+SHG.US,D,20150126,000000,36.9713,37.1456,36.8247,37.1357,99152.447566455,0
+SHG.US,D,20150127,000000,37.0149,37.0327,36.6682,36.7296,69198.221056587,0
+SHG.US,D,20150128,000000,35.5322,35.758,35.2648,35.3846,56965.330117071,0
+SHG.US,D,20150129,000000,35.8531,35.965,35.5411,35.6966,91594.225251069,0
+SHG.US,D,20150130,000000,34.9508,35.0469,34.518,34.5526,85647.400586679,0
+SHG.US,D,20150202,000000,34.9508,35.3767,34.9251,35.3767,48356.064596994,0
+SHG.US,D,20150203,000000,36.0274,36.4167,35.8363,36.4167,37718.416946058,0
+SHG.US,D,20150204,000000,36.0433,36.383,35.5322,36.0532,53395.216023135,0
+SHG.US,D,20150205,000000,34.4744,34.831,34.4744,34.8052,69572.800335108,0
+SHG.US,D,20150206,000000,34.1109,34.415,33.7286,33.9287,120064.26971397,0
+SHG.US,D,20150209,000000,33.0521,33.2611,32.9481,32.9481,44521.422818496,0
+SHG.US,D,20150210,000000,33.0868,33.0868,32.7055,32.862,62080.205117037,0
+SHG.US,D,20150211,000000,33.1224,33.2354,32.7322,33.0006,70981.258808253,0
+SHG.US,D,20150212,000000,32.4202,32.6104,31.6398,32.5757,61324.988674089,0
+SHG.US,D,20150213,000000,33.5553,33.7811,33.5384,33.7118,65195.977768023,0
+SHG.US,D,20150217,000000,33.7811,33.9198,33.5731,33.8068,84485.296140378,0
+SHG.US,D,20150218,000000,33.7118,33.7979,33.4691,33.7286,38000.108640687,0
+SHG.US,D,20150219,000000,33.5642,33.7722,33.3651,33.6078,88864.138002765,0
+SHG.US,D,20150220,000000,33.7207,34.1713,33.6434,34.1713,56911.818791568,0
+SHG.US,D,20150223,000000,33.6335,33.7286,33.4691,33.5731,50100.735737922,0
+SHG.US,D,20150224,000000,33.9554,34.3962,33.8851,34.3793,36686.557046736,0
+SHG.US,D,20150225,000000,34.4576,34.4576,34.0753,34.1198,91268.109059796,0
+SHG.US,D,20150226,000000,34.1713,34.2932,33.8583,33.9366,75739.728187416,0
+SHG.US,D,20150227,000000,34.1624,34.4833,34.1268,34.4219,80824.313757852,0
+SHG.US,D,20150302,000000,33.3909,33.3998,33.1739,33.277,55588.170721107,0
+SHG.US,D,20150303,000000,33.374,33.4859,33.061,33.2512,47978.45637552,0
+SHG.US,D,20150304,000000,32.6708,32.8273,32.55,32.6975,56396.898489558,0
+SHG.US,D,20150305,000000,32.9739,33.0521,32.8184,32.9828,64585.140939168,0
+SHG.US,D,20150306,000000,32.4371,32.6797,32.3073,32.4371,94802.885485947,0
+SHG.US,D,20150309,000000,31.9686,32.2558,31.8477,31.8903,135745.10738165,0
+SHG.US,D,20150310,000000,32.1944,32.2895,32.029,32.1429,104490.45469729,0
+SHG.US,D,20150311,000000,31.7784,31.9686,31.6655,31.7863,75196.537751178,0
+SHG.US,D,20150312,000000,32.1944,32.8095,32.1944,32.7243,68275.403103573,0
+SHG.US,D,20150313,000000,31.5526,32.0815,31.5526,31.6823,73005.602348508,0
+SHG.US,D,20150316,000000,32.0389,32.0389,31.8042,31.9171,55588.170721107,0
+SHG.US,D,20150317,000000,32.6361,32.9045,32.5321,32.749,91341.813338319,0
+SHG.US,D,20150318,000000,33.1997,33.7286,32.9927,33.6434,108642.1258382,0
+SHG.US,D,20150319,000000,33.5553,33.6167,33.2611,33.3215,55588.170721107,0
+SHG.US,D,20150320,000000,34.0753,34.4051,33.997,33.997,134359.87080448,0
+SHG.US,D,20150323,000000,34.1367,34.1971,33.8583,33.9812,42095.239513143,0
+SHG.US,D,20150324,000000,33.0521,33.0521,32.7926,32.9402,63085.814177433,0
+SHG.US,D,20150325,000000,32.3677,32.4113,31.8824,31.9339,40827.122063487,0
+SHG.US,D,20150326,000000,32.1766,32.6975,32.1766,32.2816,65391.849412317,0
+SHG.US,D,20150327,000000,32.8887,32.9927,32.3251,32.7322,192257.10570342,0
+SHG.US,D,20150330,000000,32.2291,32.5153,32.1855,32.4371,153275.61954596,0
+SHG.US,D,20150331,000000,32.6708,32.7401,32.341,32.341,64844.620385475,0
+SHG.US,D,20150401,000000,32.2984,32.4985,32.1944,32.4727,37482.159395724,0
+SHG.US,D,20150402,000000,32.55,32.6975,32.3856,32.5589,73350.90184515,0
+SHG.US,D,20150406,000000,32.4272,32.7401,32.4272,32.5153,43825.775586957,0
+SHG.US,D,20150407,000000,31.7863,31.8745,31.717,31.7863,303430.41820268,0
+SHG.US,D,20150408,000000,31.7527,31.7863,31.2574,31.5615,469627.50838614,0
+SHG.US,D,20150409,000000,31.3278,31.5011,31.1891,31.3793,156180.37583789,0
+SHG.US,D,20150410,000000,31.9943,32.3152,31.8299,32.3152,56281.798657344,0
+SHG.US,D,20150413,000000,32.2895,32.6797,32.1587,32.4272,42787.857801729,0
+SHG.US,D,20150414,000000,34.101,34.205,33.9019,34.1892,77156.263841769,0
+SHG.US,D,20150415,000000,33.3998,33.7286,33.1393,33.6692,60758.576341878,0
+SHG.US,D,20150416,000000,33.894,34.622,33.894,34.622,118460.94924418,0
+SHG.US,D,20150417,000000,34.2932,34.5526,34.2664,34.518,104144.145553,0
+SHG.US,D,20150420,000000,34.5437,34.6042,34.3962,34.4576,49259.699244639,0
+SHG.US,D,20150421,000000,34.2664,34.5002,34.205,34.4675,96704.05201278,0
+SHG.US,D,20150422,000000,34.5348,35.0291,34.5348,34.8052,47949.176593641,0
+SHG.US,D,20150423,000000,35.9135,36.3038,35.7323,36.1918,91110.60402624,0
+SHG.US,D,20150424,000000,36.7554,36.8079,36.5642,36.7108,62072.127935829,0
+SHG.US,D,20150427,000000,36.4167,36.7554,36.3909,36.6415,192603.41484771,0
+SHG.US,D,20150428,000000,36.3998,37.1813,35.7749,36.2344,248769.10402519,0
+SHG.US,D,20150429,000000,36.8505,37.0763,36.8336,36.9891,110026.35276773,0
+SHG.US,D,20150430,000000,36.0106,36.4167,35.8878,36.383,224895.9853173,0
+SHG.US,D,20150501,000000,36.1572,36.1651,35.9492,36.1047,60894.878774763,0
+SHG.US,D,20150504,000000,36.8851,37.0674,36.7732,36.9981,75541.83724782,0
+SHG.US,D,20150505,000000,36.9188,36.9981,36.7732,36.9188,78656.600251155,0
+SHG.US,D,20150506,000000,36.9802,36.9802,36.5048,36.6851,71173.091861943,0
+SHG.US,D,20150507,000000,35.4718,36.0433,35.4114,35.9581,385459.24160818,0
+SHG.US,D,20150508,000000,35.454,35.965,35.2717,35.7659,172880.95763308,0
+SHG.US,D,20150511,000000,35.1251,35.1677,34.9766,35.0291,97224.020553045,0
+SHG.US,D,20150512,000000,35.4718,35.9749,35.454,35.8878,119362.56459652,0
+SHG.US,D,20150513,000000,35.7659,35.8006,35.6015,35.6283,93763.958053068,0
+SHG.US,D,20150514,000000,36.069,36.5989,36.069,36.3909,142434.02306952,0
+SHG.US,D,20150515,000000,35.6887,35.8452,35.4718,35.8006,244384.2042769,0
+SHG.US,D,20150518,000000,35.1608,35.1865,34.935,34.935,58408.11661035,0
+SHG.US,D,20150519,000000,34.4487,34.5091,34.3536,34.4675,108872.32550263,0
+SHG.US,D,20150520,000000,34.5526,34.6566,34.4051,34.5695,53283.145133874,0
+SHG.US,D,20150521,000000,33.9455,34.1367,33.8762,33.9713,126286.72818708,0
+SHG.US,D,20150522,000000,34.0158,34.0941,33.9108,33.9108,32523.779781663,0
+SHG.US,D,20150526,000000,33.2512,33.2512,32.654,32.853,189270.56795176,0
+SHG.US,D,20150527,000000,31.7606,31.9082,31.4753,31.7784,114524.33305293,0
+SHG.US,D,20150528,000000,32.1508,32.2112,31.8903,32.1686,131350.11115684,0
+SHG.US,D,20150529,000000,32.4539,32.6629,32.1171,32.2627,172189.34899214,0
+SHG.US,D,20150601,000000,31.8646,31.9854,31.6041,31.613,98705.173657062,0
+SHG.US,D,20150602,000000,31.7091,31.9597,31.6556,31.8299,95072.461408764,0
+SHG.US,D,20150603,000000,32.2895,32.447,32.1686,32.2211,77502.572986062,0
+SHG.US,D,20150604,000000,31.5962,31.6823,31.3614,31.4753,59626.761325107,0
+SHG.US,D,20150605,000000,31.1366,31.2317,30.9454,31.0841,52821.736157367,0
+SHG.US,D,20150608,000000,31.5774,31.7527,31.5526,31.7348,94455.566694003,0
+SHG.US,D,20150609,000000,31.7784,31.7784,31.613,31.6556,35938.408137345,0
+SHG.US,D,20150610,000000,32.957,33.0521,32.8273,32.9669,82446.817533009,0
+SHG.US,D,20150611,000000,33.0184,33.0184,32.7669,32.8184,76276.860737748,0
+SHG.US,D,20150612,000000,32.3499,32.3499,32.1171,32.2112,35637.533137347,0
+SHG.US,D,20150615,000000,31.7606,31.7606,31.2149,31.3713,111755.87919389,0
+SHG.US,D,20150616,000000,31.1445,31.2574,31.093,31.1544,58702.933724442,0
+SHG.US,D,20150617,000000,31.3278,31.6398,31.0762,31.6041,71966.674915629,0
+SHG.US,D,20150618,000000,31.6913,31.926,31.5873,31.8745,86267.324244393,0
+SHG.US,D,20150619,000000,31.5268,31.5268,31.2049,31.2228,207249.36367312,0
+SHG.US,D,20150622,000000,31.9686,32.1429,31.7348,31.7863,94915.966022859,0
+SHG.US,D,20150623,000000,32.1072,32.2816,32.0468,32.2816,119807.81921061,0
+SHG.US,D,20150624,000000,32.3945,32.4796,32.3499,32.3499,45787.52097285,0
+SHG.US,D,20150625,000000,32.0815,32.0815,31.5962,31.5962,44633.493707757,0
+SHG.US,D,20150626,000000,32.1251,32.1944,31.9428,31.9943,66891.176174052,0
+SHG.US,D,20150629,000000,32.3251,32.3757,31.8388,31.8745,63776.413170717,0
+SHG.US,D,20150630,000000,32.237,32.2726,31.9686,32.133,74983.502096817,0
+SHG.US,D,20150701,000000,32.2816,32.2816,31.717,31.7269,155120.24580434,0
+SHG.US,D,20150702,000000,31.3446,31.3793,31.0584,31.1703,95148.184982589,0
+SHG.US,D,20150706,000000,30.2947,30.4334,30.1214,30.1749,65162.65939554,0
+SHG.US,D,20150707,000000,30.3908,30.5116,29.957,30.5047,137936.04278432,0
+SHG.US,D,20150708,000000,29.9312,30.0263,29.6192,29.6192,42556.64848965,0
+SHG.US,D,20150709,000000,30.5473,30.5631,29.9837,30.0095,109563.93414357,0
+SHG.US,D,20150710,000000,30.3304,30.3987,30.2343,30.3472,46246.910654055,0
+SHG.US,D,20150713,000000,31.2149,31.2149,30.8672,30.9108,58472.734060014,0
+SHG.US,D,20150714,000000,31.0762,31.1099,30.9029,30.9633,84528.710989371,0
+SHG.US,D,20150715,000000,29.7331,30.0174,29.5588,29.6361,66285.387583452,0
+SHG.US,D,20150716,000000,30.3472,30.4175,30.1907,30.4175,88919.66862357,0
+SHG.US,D,20150717,000000,29.8877,29.8877,29.6797,29.7658,42442.558305087,0
+SHG.US,D,20150720,000000,29.5232,29.645,29.3934,29.5677,53283.145133874,0
+SHG.US,D,20150721,000000,29.7837,29.9917,29.7837,29.9055,46478.119966134,0
+SHG.US,D,20150722,000000,29.9312,29.9837,29.6975,29.8272,56627.098153986,0
+SHG.US,D,20150723,000000,29.8966,29.8966,29.5152,29.5489,60433.469798256,0
+SHG.US,D,20150724,000000,29.1943,29.2894,28.7694,28.8299,55821.399328488,0
+SHG.US,D,20150727,000000,29.6876,29.7064,29.4974,29.6876,97339.120385259,0
+SHG.US,D,20150728,000000,30.1135,30.2601,29.9748,30.2601,61471.387583484,0
+SHG.US,D,20150729,000000,30.1749,30.269,30.0699,30.0867,81424.044462546,0
+SHG.US,D,20150730,000000,30.989,31.0504,30.7206,30.8939,117869.29572069,0
+SHG.US,D,20150731,000000,31.4318,31.4912,31.1029,31.1445,92841.140100054,0
+SHG.US,D,20150803,000000,31.1099,31.1703,31.0405,31.0841,72803.672818308,0
+SHG.US,D,20150804,000000,31.6744,31.8042,31.6298,31.6556,87766.651006128,0
+SHG.US,D,20150805,000000,30.8761,31.0762,30.5988,30.5988,34138.206375612,0
+SHG.US,D,20150806,000000,30.8415,30.9454,30.6513,30.7553,45278.658556746,0
+SHG.US,D,20150807,000000,31.1891,31.3089,31.1099,31.2753,45093.893036613,0
+SHG.US,D,20150810,000000,31.8299,32.1766,31.7348,32.1766,75887.136744462,0
+SHG.US,D,20150811,000000,31.5873,31.5873,31.2485,31.4575,294935.24286717,0
+SHG.US,D,20150812,000000,31.1703,31.2931,30.9801,31.2832,78540.49077129,0
+SHG.US,D,20150813,000000,30.2868,30.4076,30.0521,30.0956,136205.5067105,0
+SHG.US,D,20150814,000000,30.2531,30.4076,29.9312,29.9401,43364.36661045,0
+SHG.US,D,20150817,000000,30.0263,30.1571,29.9748,30.0174,37944.578019882,0
+SHG.US,D,20150818,000000,30.7979,30.9801,30.7979,30.9108,49706.973154032,0
+SHG.US,D,20150819,000000,30.885,30.989,30.6602,30.9029,88573.359479277,0
+SHG.US,D,20150820,000000,30.1392,30.373,30.1313,30.165,121443.44840523,0
+SHG.US,D,20150821,000000,30.365,30.4334,29.9837,29.9837,137128.32466352,0
+SHG.US,D,20150824,000000,27.6681,29.2548,27.5294,28.5951,188134.71434439,0
+SHG.US,D,20150825,000000,30.3046,30.4076,29.021,29.125,125940.41904279,0
+SHG.US,D,20150826,000000,28.9863,29.0646,28.509,28.8824,129745.78103941,0
+SHG.US,D,20150827,000000,29.3063,29.437,28.9863,29.3152,278063.02097131,0
+SHG.US,D,20150828,000000,29.4103,29.6282,29.3934,29.5846,124672.30159313,0
+SHG.US,D,20150831,000000,29.0903,29.2458,28.8903,29.1082,100798.17323759,0
+SHG.US,D,20150901,000000,28.7179,28.916,28.509,28.509,123520.29362334,0
+SHG.US,D,20150902,000000,28.8824,28.916,28.6308,28.916,71042.847314964,0
+SHG.US,D,20150903,000000,28.5268,28.8041,28.4396,28.4911,169190.69546867,0
+SHG.US,D,20150904,000000,28.2316,28.2584,27.8335,27.8592,78770.690435718,0
+SHG.US,D,20150908,000000,28.5614,28.6476,28.3624,28.5614,73234.792365285,0
+SHG.US,D,20150909,000000,29.3409,29.4192,28.8734,28.8734,90072.686241012,0
+SHG.US,D,20150910,000000,29.3934,29.7837,29.3934,29.5846,160578.40100564,0
+SHG.US,D,20150911,000000,29.6282,29.8015,29.5489,29.7589,56511.998321772,0
+SHG.US,D,20150914,000000,29.6014,29.7757,29.541,29.7658,131362.22692866,0
+SHG.US,D,20150915,000000,29.7589,29.9481,29.7064,29.9055,123520.29362334,0
+SHG.US,D,20150916,000000,30.7464,31.3614,30.7464,31.3614,92956.239932268,0
+SHG.US,D,20150917,000000,31.5873,31.9854,31.3357,31.5011,187865.13842157,0
+SHG.US,D,20150918,000000,30.3908,30.3908,29.7064,29.749,190872.8787739,0
+SHG.US,D,20150921,000000,30.0867,30.1392,29.8451,29.8877,79348.20889209,0
+SHG.US,D,20150922,000000,29.437,29.4974,29.3152,29.4548,97454.220217473,0
+SHG.US,D,20150923,000000,29.3677,29.5588,29.1082,29.125,80616.326341746,0
+SHG.US,D,20150924,000000,28.9774,29.3063,28.8299,29.2894,66855.838506267,0
+SHG.US,D,20150925,000000,29.5588,29.5588,29.2201,29.3251,69198.221056587,0
+SHG.US,D,20150928,000000,29.1161,29.1161,28.6734,28.6912,84545.874999438,0
+SHG.US,D,20150929,000000,28.7605,28.8219,28.4832,28.8219,55705.289848623,0
+SHG.US,D,20150930,000000,30.0441,30.1907,29.9055,30.1749,108411.92617378,0
+SHG.US,D,20151001,000000,30.3819,30.3819,30.0441,30.2006,89151.8875833,0
+SHG.US,D,20151002,000000,29.6876,30.165,29.5935,30.0956,65162.65939554,0
+SHG.US,D,20151005,000000,30.0956,30.4948,30.0956,30.478,122953.88129113,0
+SHG.US,D,20151006,000000,30.4076,30.7721,30.2789,30.5988,99069.656459073,0
+SHG.US,D,20151007,000000,30.6077,30.8593,30.469,30.7375,144510.86828763,0
+SHG.US,D,20151008,000000,30.7295,31.2753,30.6255,31.2753,134128.6614924,0
+SHG.US,D,20151009,000000,31.6655,31.8477,31.197,31.2753,53398.244966088,0
+SHG.US,D,20151012,000000,31.8388,32.2211,31.8131,32.0736,109886.01174424,0
+SHG.US,D,20151013,000000,31.5962,31.6487,31.3971,31.4833,58933.13338887,0
+SHG.US,D,20151014,000000,31.7606,31.9775,31.7348,31.9002,103336.4274322,0
+SHG.US,D,20151015,000000,32.6015,32.862,32.4727,32.862,86959.942532979,0
+SHG.US,D,20151016,000000,32.6193,32.9669,32.6193,32.8184,93417.648908775,0
+SHG.US,D,20151019,000000,32.9045,32.9828,32.7748,32.8095,61775.291526435,0
+SHG.US,D,20151020,000000,32.8976,33.0789,32.8976,32.9927,26677.919882373,0
+SHG.US,D,20151021,000000,33.0442,33.7118,32.8887,33.5642,250729.83976343,0
+SHG.US,D,20151022,000000,33.6078,34.1367,33.6078,34.1268,119482.71266699,0
+SHG.US,D,20151023,000000,34.1109,34.2308,33.9812,34.205,120059.22147571,0
+SHG.US,D,20151026,000000,33.5295,33.5295,33.1739,33.2512,128363.57340519,0
+SHG.US,D,20151027,000000,33.3394,33.3651,33.1571,33.3037,122481.36619046,0
+SHG.US,D,20151028,000000,33.1908,33.3473,32.9402,33.1125,134014.57130783,0
+SHG.US,D,20151029,000000,32.3499,32.5589,32.2033,32.4539,154889.03649226,0
+SHG.US,D,20151030,000000,33.1571,33.2869,33.0521,33.2512,132168.93540181,0
+SHG.US,D,20151102,000000,33.8167,33.8326,33.6246,33.8326,122832.72357301,0
+SHG.US,D,20151103,000000,33.7543,34.4744,33.7543,34.2664,160195.74454592,0
+SHG.US,D,20151104,000000,34.0327,34.0327,33.5464,33.6246,50529.835989597,0
+SHG.US,D,20151105,000000,33.3651,33.381,33.1224,33.1908,91918.32214704,0
+SHG.US,D,20151106,000000,33.0006,33.0442,32.7243,33.0264,124902.50125756,0
+SHG.US,D,20151109,000000,32.8095,32.862,32.5757,32.7748,99851.123740947,0
+SHG.US,D,20151110,000000,32.3945,32.4371,32.2291,32.4113,34714.715184333,0
+SHG.US,D,20151111,000000,32.447,32.4628,32.2211,32.3251,43710.675754743,0
+SHG.US,D,20151112,000000,32.0904,32.2033,31.9597,31.9943,69660.639680745,0
+SHG.US,D,20151113,000000,31.4228,31.4318,31.1544,31.2149,71274.056627043,0
+SHG.US,D,20151116,000000,31.0247,31.302,30.6414,31.302,89151.8875833,0
+SHG.US,D,20151117,000000,31.4129,31.4654,31.197,31.3089,54897.571727823,0
+SHG.US,D,20151118,000000,31.5774,31.8299,31.4486,31.8299,131362.22692866,0
+SHG.US,D,20151119,000000,32.2558,32.5668,32.2558,32.4985,49245.564177525,0
+SHG.US,D,20151120,000000,32.5589,32.6708,32.3331,32.3757,51437.509227846,0
+SHG.US,D,20151123,000000,31.8646,31.9775,31.7012,31.7091,97224.020553045,0
+SHG.US,D,20151124,000000,31.8557,32.237,31.8557,32.1251,50630.800754697,0
+SHG.US,D,20151125,000000,31.9943,32.237,31.9943,32.2291,90304.905200742,0
+SHG.US,D,20151127,000000,31.5526,31.5873,31.3971,31.4575,73580.091861927,0
+SHG.US,D,20151130,000000,31.0059,31.3713,30.9979,31.302,129401.49119042,0
+SHG.US,D,20151201,000000,31.3614,31.7012,31.1792,31.6823,118346.85905962,0
+SHG.US,D,20151202,000000,31.0405,31.2149,31.0247,31.2049,115775.28649252,0
+SHG.US,D,20151203,000000,30.5562,30.5988,30.269,30.4433,130022.42449578,0
+SHG.US,D,20151204,000000,30.1214,30.7295,30.1214,30.7295,78310.291106862,0
+SHG.US,D,20151207,000000,30.2531,30.2868,30.0095,30.0956,124558.21140857,0
+SHG.US,D,20151208,000000,29.5677,29.7926,29.4895,29.5747,96084.128355066,0
+SHG.US,D,20151209,000000,29.5489,29.7401,29.3152,29.4637,71159.96644248,0
+SHG.US,D,20151210,000000,30.2343,30.5473,30.2343,30.3046,129171.29152599,0
+SHG.US,D,20151211,000000,29.8362,29.8797,29.6361,29.6717,110717.96140866,0
+SHG.US,D,20151214,000000,29.8104,29.8619,29.5846,29.8015,73243.879194144,0
+SHG.US,D,20151215,000000,30.5305,30.8672,30.5305,30.8415,186606.10780077,0
+SHG.US,D,20151216,000000,31.2931,31.5447,30.989,31.3971,108181.72650935,0
+SHG.US,D,20151217,000000,30.3819,30.5305,30.0263,30.1749,100684.08305302,0
+SHG.US,D,20151218,000000,29.9312,30.1828,29.8451,29.9917,72081.774747843,0
+SHG.US,D,20151221,000000,30.1907,30.2868,30.0441,30.2432,85113.2969793,0
+SHG.US,D,20151222,000000,30.1749,30.3987,30.0441,30.365,102113.74412684,0
+SHG.US,D,20151223,000000,30.5899,30.8415,30.4591,30.8325,87001.33808667,0
+SHG.US,D,20151224,000000,30.6949,30.9029,30.3987,30.7721,106674.32256641,0
+SHG.US,D,20151228,000000,30.2868,30.8246,30.2432,30.6681,190171.17365645,0
+SHG.US,D,20151229,000000,30.1749,30.1749,29.8619,30.1392,137135.39219708,0
+SHG.US,D,20151230,000000,29.437,29.437,29.1418,29.2023,86635.845637008,0
+SHG.US,D,20151231,000000,29.1765,29.2993,28.9863,29.125,98735.463086592,0
+SHG.US,D,20160104,000000,28.6139,29.5588,28.2148,28.501,154042.95176072,0
+SHG.US,D,20160105,000000,28.8041,28.8477,28.6308,28.6734,83553.391358505,0
+SHG.US,D,20160106,000000,28.1365,28.3267,28.0583,28.0662,56359.541526471,0
+SHG.US,D,20160107,000000,27.6849,28.0583,27.5462,27.573,200122.26090471,0
+SHG.US,D,20160108,000000,27.9018,27.9018,27.2343,27.2957,95510.648489298,0
+SHG.US,D,20160111,000000,27.6512,27.8156,27.3125,27.7552,141410.24035141,0
+SHG.US,D,20160112,000000,28.0494,28.0494,27.5383,27.7552,86305.690855131,0
+SHG.US,D,20160113,000000,27.9721,28.093,27.3472,27.4343,91120.70050275,0
+SHG.US,D,20160114,000000,27.4175,27.6512,27.2689,27.6413,203344.04655905,0
+SHG.US,D,20160115,000000,26.1428,26.221,25.7932,26.0814,94934.139680577,0
+SHG.US,D,20160119,000000,26.6449,26.6964,26.2983,26.4716,139666.57885813,0
+SHG.US,D,20160120,000000,25.6733,25.8556,25.2147,25.7169,110971.38296906,0
+SHG.US,D,20160121,000000,26.2379,26.6014,25.709,26.3072,166281.90058614,0
+SHG.US,D,20160122,000000,27.2432,27.4422,26.844,27.0698,161868.73070362,0
+SHG.US,D,20160125,000000,27.0877,27.1649,26.7054,26.7054,183244.99077059,0
+SHG.US,D,20160126,000000,26.9579,27.0956,26.7757,27.0698,87425.39010009,0
+SHG.US,D,20160127,000000,27.0956,27.2343,26.6796,26.8886,136595.23070379,0
+SHG.US,D,20160128,000000,27.6334,27.7037,27.3214,27.3729,118792.11367371,0
+SHG.US,D,20160129,000000,27.6166,27.7453,27.3383,27.6938,138155.13632459,0
+SHG.US,D,20160201,000000,27.5651,27.9721,27.5294,27.9454,169217.95595525,0
+SHG.US,D,20160202,000000,27.1134,27.1223,26.4884,26.5063,113133.03858985,0
+SHG.US,D,20160203,000000,26.3765,26.7054,25.8734,26.6707,92738.156039652,0
+SHG.US,D,20160204,000000,27.6067,27.9375,27.3214,27.8077,133281.56711321,0
+SHG.US,D,20160205,000000,28.4396,28.6001,28.1276,28.1712,90801.651845034,0
+SHG.US,D,20160208,000000,27.9018,28.0068,27.6166,27.9107,83846.189177295,0
+SHG.US,D,20160209,000000,27.6938,27.8236,27.3383,27.5027,119034.42910995,0
+SHG.US,D,20160210,000000,27.7107,28.0494,27.5552,27.6067,56667.484060026,0
+SHG.US,D,20160211,000000,27.3303,27.365,26.6796,27.0956,179910.12457934,0
+SHG.US,D,20160212,000000,27.6413,27.9018,27.4512,27.8681,111903.28775093,0
+SHG.US,D,20160216,000000,28.3366,28.396,28.0494,28.3624,129148.06963001,0
+SHG.US,D,20160217,000000,28.6575,29.0468,28.6575,28.8824,143338.66736482,0
+SHG.US,D,20160218,000000,28.5535,28.5535,27.7641,27.9018,175236.46560286,0
+SHG.US,D,20160219,000000,27.6592,27.8681,27.6413,27.8335,59926.626677454,0
+SHG.US,D,20160222,000000,27.6849,27.9543,27.6592,27.9543,90910.693791342,0
+SHG.US,D,20160223,000000,27.6681,27.6681,27.3214,27.3303,93299.520133608,0
+SHG.US,D,20160224,000000,27.1738,27.3818,26.9579,27.1649,165028.92785125,0
+SHG.US,D,20160225,000000,27.1649,27.3383,27.0253,27.3383,83723.012163873,0
+SHG.US,D,20160226,000000,27.3383,27.3383,27.1303,27.1917,96475.871643654,0
+SHG.US,D,20160229,000000,27.3383,27.3383,26.5845,26.6628,115860.0968952,0
+SHG.US,D,20160301,000000,27.0788,27.5908,26.8539,27.5908,80714.262163893,0
+SHG.US,D,20160302,000000,27.3383,27.5809,27.0352,27.4947,138542.84102257,0
+SHG.US,D,20160303,000000,27.6592,28.0583,27.6592,28.0583,72367.505033076,0
+SHG.US,D,20160304,000000,28.2663,28.8299,28.2663,28.8299,93484.285653741,0
+SHG.US,D,20160307,000000,28.8041,29.0121,28.6476,28.9953,56675.561241234,0
+SHG.US,D,20160308,000000,28.7179,28.7179,28.3792,28.3792,250779.31249833,0
+SHG.US,D,20160309,000000,28.6654,28.8219,28.6139,28.8219,75687.226509564,0
+SHG.US,D,20160310,000000,29.1339,29.2369,28.7952,29.1508,124660.18582132,0
+SHG.US,D,20160311,000000,29.7837,30.2343,29.7837,30.2175,125050.91946226,0
+SHG.US,D,20160314,000000,29.957,30.1491,29.9134,29.9748,110061.69043551,0
+SHG.US,D,20160315,000000,29.6975,29.6975,29.5232,29.6717,52238.159815089,0
+SHG.US,D,20160316,000000,29.8362,30.4859,29.8362,30.4859,169451.18456263,0
+SHG.US,D,20160317,000000,31.1792,31.3357,30.9197,31.0841,189403.84144169,0
+SHG.US,D,20160318,000000,31.2832,31.2832,31.0762,31.1099,171704.71811966,0
+SHG.US,D,20160321,000000,31.197,31.4654,31.197,31.3357,160976.20218014,0
+SHG.US,D,20160322,000000,31.0504,31.4318,30.9454,31.2574,79428.98070417,0
+SHG.US,D,20160323,000000,30.9197,30.9197,30.5988,30.5988,57863.916526461,0
+SHG.US,D,20160324,000000,30.7117,30.9712,30.5899,30.9454,135342.2579689,0
+SHG.US,D,20160328,000000,30.8058,30.8325,30.5631,30.7979,62616.328019718,0
+SHG.US,D,20160329,000000,30.7117,31.1099,30.5374,31.1029,62829.363674079,0
+SHG.US,D,20160330,000000,31.0247,31.1544,30.8939,30.9712,149714.59228088,0
+SHG.US,D,20160331,000000,30.9712,31.0247,30.5047,30.5305,132429.42449576,0
+SHG.US,D,20160401,000000,29.9837,30.3908,29.8619,30.3908,140291.5507541,0
+SHG.US,D,20160404,000000,30.1491,30.1571,29.9312,29.9837,60454.672398927,0
+SHG.US,D,20160405,000000,29.7331,29.9134,29.6499,29.8708,155536.22063655,0
+SHG.US,D,20160406,000000,29.437,30.1392,29.437,30.061,456433.43288287,0
+SHG.US,D,20160407,000000,29.9748,29.9837,29.6192,29.645,312200.21769927,0
+SHG.US,D,20160408,000000,29.9481,30.0521,29.7589,29.7757,114651.54865696,0
+SHG.US,D,20160411,000000,30.269,30.478,30.1828,30.3472,153832.94504931,0
+SHG.US,D,20160412,000000,30.0956,30.5215,30.0174,30.478,155560.45218017,0
+SHG.US,D,20160413,000000,30.5116,30.9029,30.5116,30.8939,106066.5146805,0
+SHG.US,D,20160414,000000,31.5704,32.0032,30.7909,32.0032,240014.44924337,0
+SHG.US,D,20160415,000000,31.7012,31.9002,31.51,31.51,207877.36451204,0
+SHG.US,D,20160418,000000,31.5615,32.1072,31.5615,31.9775,171355.38003242,0
+SHG.US,D,20160419,000000,32.8887,33.1739,32.6886,33.0085,156863.90729762,0
+SHG.US,D,20160420,000000,32.8709,33.2354,32.8709,33.1472,127622.49202935,0
+SHG.US,D,20160421,000000,32.9927,33.1571,32.5757,33.0085,169429.98196196,0
+SHG.US,D,20160422,000000,31.8477,32.6797,31.8477,32.5757,256134.48363924,0
+SHG.US,D,20160425,000000,32.0993,32.1944,32.0201,32.0647,225240.27516629,0
+SHG.US,D,20160426,000000,32.0647,32.133,31.8477,32.0032,255133.9228171,0
+SHG.US,D,20160427,000000,32.1429,32.5935,32.1429,32.4628,187567.29236453,0
+SHG.US,D,20160428,000000,32.0815,32.5935,32.0815,32.2816,155822.96056943,0
+SHG.US,D,20160429,000000,32.1072,32.1072,31.5615,31.7012,122903.39890858,0
+SHG.US,D,20160502,000000,31.1287,31.1792,30.8415,31.0504,159043.73657612,0
+SHG.US,D,20160503,000000,30.7206,30.7206,30.269,30.2868,106408.78523419,0
+SHG.US,D,20160504,000000,29.6539,30.1313,29.6539,29.9401,144111.04781783,0
+SHG.US,D,20160505,000000,29.9748,30.0095,29.5489,29.5935,61834.860737844,0
+SHG.US,D,20160506,000000,29.5846,29.8877,29.541,29.645,97635.956794653,0
+SHG.US,D,20160509,000000,29.3677,29.4449,29.2201,29.3597,119781.56837169,0
+SHG.US,D,20160510,000000,29.8451,29.9134,29.6014,29.7401,116807.14639184,0
+SHG.US,D,20160511,000000,29.5846,29.8362,29.4974,29.6361,60393.083892216,0
+SHG.US,D,20160512,000000,29.5935,29.5935,29.1864,29.2548,66788.19211365,0
+SHG.US,D,20160513,000000,29.333,29.333,28.8566,28.8566,66446.931207612,0
+SHG.US,D,20160516,000000,29.2637,29.3597,29.1082,29.2458,105718.18624091,0
+SHG.US,D,20160517,000000,29.2201,29.2458,29.0983,29.1082,127440.75545217,0
+SHG.US,D,20160518,000000,28.9517,29.2112,28.8566,28.916,184522.19504911,0
+SHG.US,D,20160519,000000,29.6361,29.7589,29.3251,29.3766,153823.85822045,0
+SHG.US,D,20160520,000000,28.8477,29.1418,28.8041,28.8477,63580.541526423,0
+SHG.US,D,20160523,000000,28.8992,28.9517,28.7437,28.7516,63766.316694207,0
+SHG.US,D,20160524,000000,28.7179,28.9428,28.605,28.9259,151351.23112316,0
+SHG.US,D,20160525,000000,29.5846,29.5846,29.2369,29.4974,87325.434982641,0
+SHG.US,D,20160526,000000,29.1607,29.3063,29.0379,29.0468,48858.869127192,0
+SHG.US,D,20160527,000000,29.2993,29.3508,29.0557,29.2805,90843.047398725,0
+SHG.US,D,20160531,000000,28.9953,29.0379,28.7952,28.8734,117666.35654284,0
+SHG.US,D,20160601,000000,28.501,28.7605,28.3931,28.6654,51596.023909053,0
+SHG.US,D,20160602,000000,28.5436,28.6912,28.396,28.6912,74647.289429034,0
+SHG.US,D,20160603,000000,28.7873,29.1607,28.6833,29.1607,69119.468539809,0
+SHG.US,D,20160606,000000,29.1508,29.4103,28.9863,29.2112,52184.648489586,0
+SHG.US,D,20160607,000000,29.7064,29.7658,29.5232,29.6361,129680.15394209,0
+SHG.US,D,20160608,000000,30.0521,30.2531,30.0521,30.0699,122717.6237408,0
+SHG.US,D,20160609,000000,29.8272,29.8966,29.6975,29.7589,71065.059563286,0
+SHG.US,D,20160610,000000,29.1676,29.4103,29.1161,29.1508,158612.61702915,0
+SHG.US,D,20160613,000000,28.9685,29.1161,28.7952,28.9428,138333.84395881,0
+SHG.US,D,20160614,000000,28.1712,28.4228,27.885,27.9196,156116.76803588,0
+SHG.US,D,20160615,000000,27.8751,28.0236,27.7978,27.9018,113667.14219723,0
+SHG.US,D,20160616,000000,27.6512,27.9018,27.4611,27.8939,72138.315016299,0
+SHG.US,D,20160617,000000,27.8592,27.9632,27.6681,27.8493,127569.9903515,0
+SHG.US,D,20160620,000000,28.7694,28.8299,28.5793,28.6139,63873.339345213,0
+SHG.US,D,20160621,000000,28.6308,28.6575,28.4228,28.5951,76828.128355194,0
+SHG.US,D,20160622,000000,29.0646,29.0646,28.6397,28.6397,69358.755033096,0
+SHG.US,D,20160623,000000,29.3063,29.4033,29.0983,29.3677,117041.38464687,0
+SHG.US,D,20160624,000000,27.3472,27.8751,27.2263,27.2343,55193.398489566,0
+SHG.US,D,20160627,000000,27.0183,27.0183,26.5063,26.5845,95238.043623528,0
+SHG.US,D,20160628,000000,27.4422,27.677,27.2085,27.6592,140489.4416937,0
+SHG.US,D,20160629,000000,27.9801,28.1187,27.9196,28.1187,120170.28271732,0
+SHG.US,D,20160630,000000,28.2584,28.3881,27.9801,28.3881,183111.71728066,0
+SHG.US,D,20160701,000000,28.7784,28.8219,28.4832,28.6476,86882.199663852,0
+SHG.US,D,20160705,000000,28.0761,28.2584,27.7721,27.7909,63450.296979444,0
+SHG.US,D,20160706,000000,27.4769,27.6413,27.3472,27.6334,67035.555788145,0
+SHG.US,D,20160707,000000,27.8592,27.9632,27.4611,27.5908,93905.308724208,0
+SHG.US,D,20160708,000000,28.0583,28.2148,27.8681,28.1623,113092.65268381,0
+SHG.US,D,20160711,000000,28.3624,28.5179,28.3109,28.3267,85077.959311515,0
+SHG.US,D,20160712,000000,28.8477,28.9774,28.7387,28.9348,88408.786912164,0
+SHG.US,D,20160713,000000,29.0121,29.0468,28.8299,28.9606,64172.195049909,0
+SHG.US,D,20160714,000000,29.1607,29.2637,29.0557,29.1082,57627.658976127,0
+SHG.US,D,20160715,000000,29.6717,29.8966,29.4717,29.5331,84936.608640375,0
+SHG.US,D,20160718,000000,29.229,29.4855,29.229,29.4717,80453.773069935,0
+SHG.US,D,20160719,000000,29.2716,29.541,29.1161,29.5331,86141.118288018,0
+SHG.US,D,20160720,000000,29.2716,29.4192,29.0725,29.3677,46281.238674189,0
+SHG.US,D,20160721,000000,29.3508,29.7926,29.333,29.7757,87921.127096731,0
+SHG.US,D,20160722,000000,30.061,30.1214,29.9055,30.1214,48905.312919138,0
+SHG.US,D,20160725,000000,30.3046,30.3304,30.1828,30.2264,73275.178271325,0
+SHG.US,D,20160726,000000,30.3908,30.478,30.269,30.3046,70848.994965972,0
+SHG.US,D,20160727,000000,30.8157,30.9108,30.6077,30.8593,134904.07088837,0
+SHG.US,D,20160728,000000,30.7375,30.7375,30.5305,30.5473,54925.841862051,0
+SHG.US,D,20160729,000000,30.7117,31.0148,30.6513,30.9454,60546.550335168,0
+SHG.US,D,20160801,000000,31.4575,31.5615,31.2931,31.3278,109996.0633382,0
+SHG.US,D,20160802,000000,31.2673,31.5506,30.9979,31.0059,53711.235737898,0
+SHG.US,D,20160803,000000,30.6156,30.7206,30.4591,30.7206,34315.904362188,0
+SHG.US,D,20160804,000000,30.8672,30.8939,30.6414,30.8761,40295.03775141,0
+SHG.US,D,20160805,000000,31.1188,31.2931,31.0405,31.2931,23647.967281722,0
+SHG.US,D,20160808,000000,31.8131,31.926,31.5774,31.6487,44848.54865742,0
+SHG.US,D,20160809,000000,31.7784,32.1766,31.7784,32.1686,72805.69211361,0
+SHG.US,D,20160810,000000,31.8745,32.1686,31.8745,32.0993,56147.515519761,0
+SHG.US,D,20160811,000000,32.2291,32.4727,32.0815,32.4371,65506.949244531,0
+SHG.US,D,20160812,000000,32.3331,32.4371,32.1171,32.1429,36272.601509826,0
+SHG.US,D,20160815,000000,32.3073,32.5054,32.3073,32.4727,23744.893456218,0
+SHG.US,D,20160816,000000,31.9854,32.2726,31.9854,32.2726,60692.949244563,0
+SHG.US,D,20160817,000000,31.9002,31.9002,31.5774,31.9002,51679.824664086,0
+SHG.US,D,20160818,000000,31.5774,31.9428,31.5774,31.926,41669.168204421,0
+SHG.US,D,20160819,000000,31.0584,31.4318,31.0504,31.2832,71795.034814959,0
+SHG.US,D,20160822,000000,31.1544,31.1544,30.8157,31.1366,38364.591442698,0
+SHG.US,D,20160823,000000,31.4397,31.4397,31.1792,31.2485,46324.653523182,0
+SHG.US,D,20160824,000000,30.989,31.0247,30.7899,30.9979,50778.209311743,0
+SHG.US,D,20160825,000000,31.6041,31.6041,31.3713,31.5179,33303.227768235,0
+SHG.US,D,20160826,000000,31.302,31.5011,30.7979,31.093,101493.82046912,0
+SHG.US,D,20160829,000000,31.4833,31.7348,31.2574,31.5873,121359.6476502,0
+SHG.US,D,20160830,000000,31.7784,31.8903,31.613,31.6487,36373.566274926,0
+SHG.US,D,20160831,000000,31.5704,31.7863,31.5526,31.6744,31737.264261534,0
+SHG.US,D,20160901,000000,32.0122,32.0904,31.8824,32.0389,47187.902264787,0
+SHG.US,D,20160902,000000,32.1508,32.2726,32.0389,32.1508,47197.998741297,0
+SHG.US,D,20160906,000000,32.4371,32.447,32.133,32.447,79451.192952492,0
+SHG.US,D,20160907,000000,32.7055,32.8451,32.6282,32.6886,27728.963087064,0
+SHG.US,D,20160908,000000,32.5153,32.5321,32.1686,32.2627,34638.991610508,0
+SHG.US,D,20160909,000000,32.3757,32.3757,31.7527,31.7527,47005.156039956,0
+SHG.US,D,20160912,000000,31.6219,32.2469,31.5704,32.1251,44579.982382254,0
+SHG.US,D,20160913,000000,30.7295,30.885,30.5631,30.5631,65063.713925742,0
+SHG.US,D,20160914,000000,30.582,30.8672,30.5562,30.7295,77451.080955861,0
+SHG.US,D,20160915,000000,30.6681,31.0762,30.6681,30.8325,42213.36828831,0
+SHG.US,D,20160916,000000,30.781,30.8593,30.478,30.478,107600.16946237,0
+SHG.US,D,20160919,000000,31.4397,31.4397,30.6255,30.6255,54087.834311721,0
+SHG.US,D,20160920,000000,30.6681,30.7206,30.5374,30.6255,33764.636744742,0
+SHG.US,D,20160921,000000,31.2049,31.4654,30.989,31.4318,52796.494966092,0
+SHG.US,D,20160922,000000,31.3446,31.6219,31.3089,31.3614,49506.053271483,0
+SHG.US,D,20160923,000000,31.4397,31.4753,31.0841,31.093,41329.926593685,0
+SHG.US,D,20160926,000000,31.3535,31.4753,31.1366,31.1445,54784.491190911,0
+SHG.US,D,20160927,000000,31.8903,31.8903,31.4397,31.613,71793.015519657,0
+SHG.US,D,20160928,000000,31.8388,31.9597,31.5268,31.8646,70254.312499533,0
+SHG.US,D,20160929,000000,31.717,32.0815,31.5268,31.6744,122755.99035153,0
+SHG.US,D,20160930,000000,31.7012,31.7269,31.4575,31.5962,78922.137583368,0
+SHG.US,D,20161003,000000,31.613,31.6823,31.3535,31.6219,57876.032298273,0
+SHG.US,D,20161004,000000,31.6744,31.7437,31.4397,31.5704,57829.588506327,0
+SHG.US,D,20161005,000000,31.7091,31.7953,31.6041,31.6556,29831.049496446,0
+SHG.US,D,20161006,000000,31.1792,31.4318,31.1703,31.3535,33431.453019912,0
+SHG.US,D,20161007,000000,31.2149,31.2149,30.9029,31.1029,36809.734060158,0
+SHG.US,D,20161010,000000,31.7012,32.0993,31.7012,32.0389,41404.640519859,0
+SHG.US,D,20161011,000000,32.1429,32.1944,31.8131,31.9082,39604.438758126,0
+SHG.US,D,20161012,000000,32.1855,32.3856,32.0201,32.237,42947.382130587,0
+SHG.US,D,20161013,000000,31.4753,31.6744,31.2832,31.5873,38543.299076925,0
+SHG.US,D,20161014,000000,32.133,32.1855,31.8042,31.8042,22022.434563612,0
+SHG.US,D,20161017,000000,32.3251,32.3251,32.1686,32.1944,76083.008388756,0
+SHG.US,D,20161018,000000,33.6434,33.6949,33.4453,33.6771,68544.97902639,0
+SHG.US,D,20161019,000000,33.8167,33.8683,33.685,33.7118,64129.789848567,0
+SHG.US,D,20161020,000000,33.8167,34.0158,33.8167,33.8167,33585.929110515,0
+SHG.US,D,20161021,000000,33.381,33.4691,33.1997,33.3909,95896.33389198,0
+SHG.US,D,20161024,000000,33.6335,33.6692,33.4909,33.5731,43335.086828571,0
+SHG.US,D,20161025,000000,33.5731,33.8425,33.5038,33.7979,42000.332633949,0
+SHG.US,D,20161026,000000,33.0184,33.165,32.9927,33.1125,40466.67785208,0
+SHG.US,D,20161027,000000,33.271,33.271,33.0521,33.0967,28175.227348806,0
+SHG.US,D,20161028,000000,33.0442,33.1125,32.8095,32.9669,24545.544043461,0
+SHG.US,D,20161031,000000,33.3215,33.5127,33.0967,33.5038,63461.403103605,0
+SHG.US,D,20161101,000000,33.1997,33.3037,32.6975,32.6975,66961.851509622,0
+SHG.US,D,20161102,000000,32.6361,32.6797,32.3499,32.5321,68554.065855249,0
+SHG.US,D,20161103,000000,32.7055,32.9669,32.7055,32.8015,47084.918204385,0
+SHG.US,D,20161104,000000,32.6708,32.8451,32.6015,32.7669,52088.731962741,0
+SHG.US,D,20161107,000000,33.0521,33.3473,33.0521,33.3215,52440.089345289,0
+SHG.US,D,20161108,000000,32.7322,33.1056,32.5668,32.7669,124937.83892534,0
+SHG.US,D,20161109,000000,31.9943,32.447,31.9943,32.1855,55394.318372115,0
+SHG.US,D,20161110,000000,32.5054,32.9927,32.5054,32.6797,93325.770972534,0
+SHG.US,D,20161111,000000,33.9108,33.9108,33.2869,33.6078,117967.23154284,0
+SHG.US,D,20161114,000000,33.3037,33.6246,33.1571,33.4434,47700.803271495,0
+SHG.US,D,20161115,000000,33.5731,33.5731,33.2611,33.5642,82819.377516228,0
+SHG.US,D,20161116,000000,32.9669,32.9669,32.6797,32.8015,49844.285234568,0
+SHG.US,D,20161117,000000,32.2291,32.5846,31.2673,32.3757,143738.48783462,0
+SHG.US,D,20161118,000000,32.6451,32.6451,32.2984,32.3598,27856.17869109,0
+SHG.US,D,20161121,000000,32.3856,32.5411,31.9686,32.1072,93687.224831592,0
+SHG.US,D,20161122,000000,31.9339,32.1171,31.7527,32.0201,82568.98489878,0
+SHG.US,D,20161123,000000,32.3152,32.853,32.3152,32.7401,74270.690855211,0
+SHG.US,D,20161125,000000,32.4985,32.6451,32.3677,32.6451,40914.961409124,0
+SHG.US,D,20161128,000000,32.3856,32.6193,32.2112,32.3331,105605.105704,0
+SHG.US,D,20161129,000000,32.3499,32.8352,32.3499,32.7144,89629.450922223,0
+SHG.US,D,20161130,000000,32.9234,33.0085,32.7748,32.8788,99950.069210745,0
+SHG.US,D,20161201,000000,32.6451,32.9263,32.5846,32.8015,79382.536912224,0
+SHG.US,D,20161202,000000,32.6886,32.7837,32.5054,32.7144,110534.20553618,0
+SHG.US,D,20161205,000000,32.2558,32.3757,32.0468,32.2291,120708.42491531,0
+SHG.US,D,20161206,000000,32.1251,32.3598,31.8131,32.3073,113781.23238179,0
+SHG.US,D,20161207,000000,33.3215,33.8583,33.271,33.8583,102874.00880804,0
+SHG.US,D,20161208,000000,35.0033,35.4807,34.8736,35.446,392167.34060142,0
+SHG.US,D,20161209,000000,35.142,35.142,34.8052,34.9082,70645.04614047,0
+SHG.US,D,20161212,000000,35.0122,35.039,34.7349,34.7606,123241.63087166,0
+SHG.US,D,20161213,000000,34.4051,34.4487,34.1624,34.2932,78750.497482698,0
+SHG.US,D,20161214,000000,34.3962,35.4193,34.2238,34.6735,228026.90268305,0
+SHG.US,D,20161215,000000,33.9554,34.1198,33.8167,33.9891,75559.001257887,0
+SHG.US,D,20161216,000000,34.7081,34.8468,34.5437,34.622,95391.51006648,0
+SHG.US,D,20161219,000000,34.6309,34.6824,34.4675,34.6566,87026.579277945,0
+SHG.US,D,20161220,000000,34.3694,34.4744,34.3011,34.3694,57970.939177467,0
+SHG.US,D,20161221,000000,34.6824,34.7349,34.4675,34.6665,41907.445050057,0
+SHG.US,D,20161222,000000,33.9713,34.1793,33.894,34.1456,63471.499580115,0
+SHG.US,D,20161223,000000,33.5464,34.0584,33.5464,34.0584,63107.016778104,0
+SHG.US,D,20161227,000000,34.1892,34.5695,34.0673,34.4922,77396.559982707,0
+SHG.US,D,20161228,000000,34.2932,34.2932,33.165,33.3037,152154.91065335,0
+SHG.US,D,20161229,000000,32.55,32.8788,32.2469,32.4272,111551.93036839,0
+SHG.US,D,20161230,000000,32.3499,32.7144,32.2984,32.6361,101556.41862349,0
+SHG.US,D,20170103,000000,33.4513,33.4859,33.2611,33.3651,49573.6996641,0
+SHG.US,D,20170104,000000,33.271,33.9019,33.0709,33.3294,237617.5457199,0
+SHG.US,D,20170105,000000,32.9481,33.1056,32.7669,32.957,64002.574244541,0
+SHG.US,D,20170106,000000,32.8709,32.8709,32.4985,32.5757,80839.458472617,0
+SHG.US,D,20170109,000000,32.0815,32.2112,31.8864,31.9171,97356.284395326,0
+SHG.US,D,20170110,000000,32.2469,32.546,32.2033,32.3598,83068.760486025,0
+SHG.US,D,20170111,000000,32.7322,32.957,32.4628,32.957,62138.764680795,0
+SHG.US,D,20170112,000000,32.957,33.0006,32.758,32.8273,131656.0343951,0
+SHG.US,D,20170113,000000,32.7837,33.0264,32.5846,32.6886,74730.080536416,0
+SHG.US,D,20170117,000000,34.2664,34.2664,33.6504,33.7543,131804.4525998,0
+SHG.US,D,20170118,000000,34.4318,34.4318,33.5464,33.8504,162765.29781771,0
+SHG.US,D,20170119,000000,34.0069,34.0584,33.5127,33.7979,231778.75335416,0
+SHG.US,D,20170120,000000,33.9019,34.205,33.9019,34.0416,81515.922398787,0
+SHG.US,D,20170123,000000,33.6949,33.9108,33.582,33.8683,69756.55620759,0
+SHG.US,D,20170124,000000,33.6593,33.7464,33.4166,33.6167,112077.95679456,0
+SHG.US,D,20170125,000000,33.997,34.1624,33.8583,34.1456,104590.40981474,0
+SHG.US,D,20170126,000000,34.4318,34.4922,34.2407,34.4922,107674.88338855,0
+SHG.US,D,20170127,000000,34.4318,34.4922,34.1693,34.2585,53119.582214412,0
+SHG.US,D,20170130,000000,34.1892,34.2139,33.7811,33.9812,47226.268875525,0
+SHG.US,D,20170131,000000,34.2407,34.3437,33.997,34.2842,68523.776425719,0
+SHG.US,D,20170201,000000,34.3962,34.6309,34.3278,34.4833,58877.602768065,0
+SHG.US,D,20170202,000000,34.8052,34.8736,34.622,34.8211,69712.131710946,0
+SHG.US,D,20170203,000000,35.1152,35.2034,34.9508,35.0548,38170.739093706,0
+SHG.US,D,20170206,000000,35.134,35.3153,35.1073,35.2648,94661.534814807,0
+SHG.US,D,20170207,000000,34.9082,35.0291,34.7656,34.7874,52787.408137233,0
+SHG.US,D,20170208,000000,34.7953,35.0994,34.6665,35.039,75054.177432387,0
+SHG.US,D,20170209,000000,35.3242,35.6966,35.2291,35.3846,131068.41946222,0
+SHG.US,D,20170210,000000,35.7402,35.7402,35.454,35.5758,70733.895133758,0
+SHG.US,D,20170213,000000,35.454,35.6629,35.3935,35.6015,54972.285653997,0
+SHG.US,D,20170214,000000,35.3935,35.8006,35.3935,35.7491,69412.266358599,0
+SHG.US,D,20170215,000000,35.2034,35.8194,35.1677,35.758,68632.818372027,0
+SHG.US,D,20170216,000000,35.5669,35.9046,35.2717,35.8878,198737.02432754,0
+SHG.US,D,20170217,000000,35.5233,35.9234,35.5064,35.9135,83970.375838368,0
+SHG.US,D,20170221,000000,35.6887,36.1483,35.6629,36.1483,85567.63842225,0
+SHG.US,D,20170222,000000,35.8709,36.0789,35.7659,35.9234,67026.468959286,0
+SHG.US,D,20170223,000000,36.2176,36.3216,36.0532,36.3038,94196.087247696,0
+SHG.US,D,20170224,000000,35.7749,35.9313,35.6451,35.7917,56001.116610366,0
+SHG.US,D,20170227,000000,35.4718,35.4718,35.1727,35.3153,43013.009227902,0
+SHG.US,D,20170228,000000,35.3678,35.8878,35.3678,35.5411,58491.917365383,0
+SHG.US,D,20170301,000000,35.8531,36.1136,35.6372,36.0274,72700.688757906,0
+SHG.US,D,20170302,000000,35.9492,36.3038,35.3935,35.4193,98766.762163773,0
+SHG.US,D,20170303,000000,35.6283,35.6451,35.3242,35.446,104855.94714695,0
+SHG.US,D,20170306,000000,35.1677,35.2648,35.0211,35.1251,39338.901425913,0
+SHG.US,D,20170307,000000,35.3589,35.446,35.2648,35.3846,27622.950083709,0
+SHG.US,D,20170308,000000,35.55,35.7323,35.4282,35.4639,45253.417365471,0
+SHG.US,D,20170309,000000,35.4193,35.4193,35.1152,35.2034,93150.09228126,0
+SHG.US,D,20170310,000000,35.758,35.7917,35.4975,35.6966,57496.404781497,0
+SHG.US,D,20170313,000000,36.8594,37.1971,36.8594,37.1456,62537.57550294,0
+SHG.US,D,20170314,000000,37.11,37.4398,37.11,37.3269,74629.115771316,0
+SHG.US,D,20170315,000000,37.4319,37.8815,37.3962,37.8736,100061.13045236,0
+SHG.US,D,20170316,000000,37.8647,38.1341,37.0763,37.8736,150416.29739833,0
+SHG.US,D,20170317,000000,37.8132,38.0816,37.6567,37.6825,179161.97566995,0
+SHG.US,D,20170320,000000,37.5448,37.9964,37.5448,37.7874,377312.39471226,0
+SHG.US,D,20170321,000000,37.7874,37.9271,37.0832,37.11,119083.90184485,0
+SHG.US,D,20170322,000000,36.799,36.9456,36.6762,36.9119,56716.956794925,0
+SHG.US,D,20170323,000000,37.0496,37.4061,37.0496,37.1882,51729.297398985,0
+SHG.US,D,20170324,000000,37.7349,37.8736,37.6052,37.7785,77637.865771296,0
+SHG.US,D,20170327,000000,37.2328,37.5537,37.2229,37.4655,47886.578439279,0
+SHG.US,D,20170328,000000,37.0763,37.5091,37.0763,37.4576,68889.268875381,0
+SHG.US,D,20170329,000000,37.1021,37.11,36.7554,37.0149,91835.531039658,0
+SHG.US,D,20170330,000000,36.4692,36.8931,36.4513,36.8673,118798.17155961,0
+SHG.US,D,20170331,000000,36.5207,36.5207,36.174,36.2344,134276.07004944,0
+SHG.US,D,20170403,000000,36.4256,36.8079,36.278,36.6346,102243.98867382,0
+SHG.US,D,20170404,000000,36.1572,36.4087,36.1393,36.3731,80929.317113556,0
+SHG.US,D,20170405,000000,36.8148,36.8148,36.1393,36.1572,71756.668204221,0
+SHG.US,D,20170406,000000,36.4424,36.7811,36.4256,36.5117,101426.17407651,0
+SHG.US,D,20170407,000000,35.8531,35.9838,35.7659,35.8452,85937.169462516,0
+SHG.US,D,20170410,000000,35.1073,35.3153,34.9954,35.142,88358.304529614,0
+SHG.US,D,20170411,000000,35.1509,35.1509,34.7002,34.8567,80448.72483168,0
+SHG.US,D,20170412,000000,34.9696,34.9696,34.7002,34.8825,126400.81837164,0
+SHG.US,D,20170413,000000,35.2549,35.5926,34.8567,35.0211,112547.44295227,0
+SHG.US,D,20170417,000000,35.9393,35.9749,35.6887,35.965,86449.060821573,0
+SHG.US,D,20170418,000000,35.6629,35.7659,35.3846,35.4282,85577.73489876,0
+SHG.US,D,20170419,000000,35.8363,35.8878,35.4282,35.5154,64968.807046548,0
+SHG.US,D,20170420,000000,37.0585,37.0585,36.3384,36.4256,76435.375418955,0
+SHG.US,D,20170421,000000,36.3305,36.7108,36.0532,36.0958,95375.355704064,0
+SHG.US,D,20170424,000000,37.31,37.31,36.8931,37.0327,104740.84731474,0
+SHG.US,D,20170425,000000,37.4061,37.4576,37.2754,37.3358,62692.051593543,0
+SHG.US,D,20170426,000000,37.0416,37.11,36.8594,36.9376,112871.53984824,0
+SHG.US,D,20170427,000000,36.5989,36.6762,36.278,36.5306,74199.00587199,0
+SHG.US,D,20170428,000000,36.1215,36.3038,36.0581,36.2087,67596.919882101,0
+SHG.US,D,20170501,000000,36.3384,36.383,36.1572,36.2344,41589.406039992,0
+SHG.US,D,20170502,000000,36.8594,36.8673,36.5722,36.8079,116241.74370728,0
+SHG.US,D,20170503,000000,36.6603,36.7029,36.5385,36.6247,32385.458053476,0
+SHG.US,D,20170504,000000,36.7554,36.9376,36.7376,36.799,43913.614932594,0
+SHG.US,D,20170505,000000,36.7108,37.1357,36.7108,37.0496,53211.460150653,0
+SHG.US,D,20170508,000000,37.9004,38.1945,37.9004,38.1598,75396.447986076,0
+SHG.US,D,20170509,000000,38.2302,38.7502,38.2302,38.5927,141654.57508295,0
+SHG.US,D,20170510,000000,38.0212,38.1163,37.4834,38.0469,109885.00209659,0
+SHG.US,D,20170511,000000,38.6887,38.8274,38.5501,38.7145,99741.072146988,0
+SHG.US,D,20170512,000000,38.5065,38.6026,38.3847,38.4372,53893.981962729,0
+SHG.US,D,20170515,000000,38.8185,39.2345,38.8185,39.2345,107714.25964694,0
+SHG.US,D,20170516,000000,39.1651,39.3385,38.8532,39.3226,196489.54865641,0
+SHG.US,D,20170517,000000,38.1341,38.2807,37.6646,37.7171,165496.39471367,0
+SHG.US,D,20170518,000000,37.7092,37.9073,37.4655,37.7003,226546.75922668,0
+SHG.US,D,20170519,000000,37.8469,38.3332,37.8132,38.1856,149364.24454599,0
+SHG.US,D,20170522,000000,38.3678,38.3678,38.0648,38.2203,91091.420720871,0
+SHG.US,D,20170523,000000,38.4728,38.664,38.3946,38.5669,64983.951761313,0
+SHG.US,D,20170524,000000,38.5501,38.5501,38.0648,38.2638,59336.99244927,0
+SHG.US,D,20170525,000000,38.4292,38.5144,38.2549,38.4035,62087.272650594,0
+SHG.US,D,20170526,000000,38.4292,38.6788,38.4292,38.5323,84509.527684002,0
+SHG.US,D,20170530,000000,37.8647,38.3064,37.8647,38.1945,95009.863254402,0
+SHG.US,D,20170531,000000,38.3153,38.3678,38.1252,38.351,77418.772231029,0
+SHG.US,D,20170601,000000,38.2302,38.3411,38.1509,38.2638,121478.78607302,0
+SHG.US,D,20170602,000000,38.3064,38.7462,38.3064,38.6887,85375.80536856,0
+SHG.US,D,20170605,000000,38.3153,38.559,38.3153,38.4887,60870.647231139,0
+SHG.US,D,20170606,000000,38.4292,38.6065,38.4104,38.559,66227.837667345,0
+SHG.US,D,20170607,000000,38.3153,38.3768,38.1074,38.3332,98823.302432229,0
+SHG.US,D,20170608,000000,38.3847,38.4887,38.2549,38.454,75785.162331711,0
+SHG.US,D,20170609,000000,38.6887,38.8799,38.5501,38.767,119559.44588847,0
+SHG.US,D,20170612,000000,39.1493,39.1493,38.4035,38.5501,86425.8389256,0
+SHG.US,D,20170613,000000,38.5243,38.6283,38.4104,38.5847,84068.311660515,0
+SHG.US,D,20170614,000000,39.2701,39.2701,38.9314,39.0443,101987.53817046,0
+SHG.US,D,20170615,000000,38.3589,38.3589,38.038,38.2114,96518.276844996,0
+SHG.US,D,20170616,000000,38.6372,39.1047,38.246,39.1047,262402.37625665,0
+SHG.US,D,20170619,000000,38.8185,39.0443,38.6006,38.9314,103533.30872414,0
+SHG.US,D,20170620,000000,37.7686,37.9528,37.6131,37.6488,125869.74370722,0
+SHG.US,D,20170621,000000,37.0416,37.1971,36.8505,37.0327,119423.14345558,0
+SHG.US,D,20170622,000000,37.2585,37.2585,36.9456,36.9891,157346.51887479,0
+SHG.US,D,20170623,000000,37.2328,37.3536,37.007,37.215,83355.500418909,0
+SHG.US,D,20170626,000000,37.2843,37.4834,37.1714,37.2922,80089.290267924,0
+SHG.US,D,20170627,000000,37.1882,37.3804,37.0109,37.1357,133407.77306958,0
+SHG.US,D,20170628,000000,38.142,38.4629,37.7171,38.2638,94706.968959102,0
+SHG.US,D,20170629,000000,38.2638,38.2807,37.7528,37.7954,125820.27097232,0
+SHG.US,D,20170630,000000,37.7874,37.8211,37.5705,37.7092,103094.11199596,0
+SHG.US,D,20170703,000000,37.7954,37.8914,37.5794,37.8043,70911.593120334,0
+SHG.US,D,20170705,000000,37.6309,37.6745,37.2665,37.5705,102441.87961341,0
+SHG.US,D,20170706,000000,37.0674,37.1288,36.7108,36.8505,131126.97902597,0
+SHG.US,D,20170707,000000,36.9634,37.0832,36.6157,37.007,86118.906039696,0
+SHG.US,D,20170710,000000,37.5606,37.623,37.2585,37.4319,66139.998321708,0
+SHG.US,D,20170711,000000,37.8558,37.9004,37.5537,37.7003,91723.460150397,0
+SHG.US,D,20170712,000000,37.7954,38.2549,37.6825,38.0994,182274.71937798,0
+SHG.US,D,20170713,000000,37.6309,37.6309,37.2496,37.4487,174971.9379183,0
+SHG.US,D,20170714,000000,37.5794,37.8132,37.5794,37.7874,72115.093120326,0
+SHG.US,D,20170717,000000,38.0212,38.0212,37.6825,37.7171,63444.239093538,0
+SHG.US,D,20170718,000000,38.4461,38.4887,37.9855,38.351,114208.31333817,0
+SHG.US,D,20170719,000000,39.0612,39.4514,38.7927,39.4514,169990.33640827,0
+SHG.US,D,20170720,000000,39.3642,39.7644,39.1047,39.7555,184446.47147528,0
+SHG.US,D,20170721,000000,40.5349,40.6667,40.3101,40.4923,77460.16778472,0
+SHG.US,D,20170724,000000,40.8043,41.2124,40.8043,41.1342,89809.168204101,0
+SHG.US,D,20170725,000000,41.1767,41.4293,40.9777,41.0916,64571.005872054,0
+SHG.US,D,20170726,000000,41.2639,41.3857,41.0559,41.2986,92400.933724218,0
+SHG.US,D,20170727,000000,41.2807,41.2807,40.7776,41.0034,68961.963506253,0
+SHG.US,D,20170728,000000,40.8826,40.8826,40.6993,40.8479,43208.880872196,0
+SHG.US,D,20170731,000000,41.255,41.2906,41.0183,41.2025,60678.814177449,0
+SHG.US,D,20170801,000000,41.9057,41.9057,41.6274,41.8106,58720.097734509,0
+SHG.US,D,20170802,000000,41.1242,41.3768,41.0817,41.2203,70555.187499531,0
+SHG.US,D,20170803,000000,40.9697,41.1431,40.839,40.8479,62370.983640525,0
+SHG.US,D,20170804,000000,41.9483,42.0265,41.7928,41.8889,87023.550334992,0
+SHG.US,D,20170807,000000,42.2355,42.4089,42.1137,42.2791,55969.817533185,0
+SHG.US,D,20170808,000000,42.2692,42.4693,41.974,42.0265,70894.429110267,0
+SHG.US,D,20170809,000000,41.871,41.8958,41.6274,41.7849,87567.750418881,0
+SHG.US,D,20170810,000000,41.568,41.568,40.8043,40.8043,82196.424915561,0
+SHG.US,D,20170811,000000,40.2933,40.6409,39.911,40.5864,143176.11409301,0
+SHG.US,D,20170814,000000,40.7954,41.1688,40.6518,40.7449,66616.55201298,0
+SHG.US,D,20170815,000000,40.9083,41.4115,40.8697,41.2381,127239.83556962,0
+SHG.US,D,20170816,000000,40.735,40.8212,40.527,40.6053,182915.84563637,0
+SHG.US,D,20170817,000000,40.0496,40.319,39.4435,39.4692,91567.974412143,0
+SHG.US,D,20170818,000000,39.4345,39.6168,39.2345,39.5554,106259.35738184,0
+SHG.US,D,20170821,000000,39.4256,39.5128,39.3088,39.5029,54961.179529836,0
+SHG.US,D,20170822,000000,39.9545,40.3319,39.799,40.2576,90495.728606781,0
+SHG.US,D,20170823,000000,40.3527,40.3527,39.9545,40.0239,66324.763841841,0
+SHG.US,D,20170824,000000,40.1021,40.1457,39.8337,40.0674,41426.852768181,0
+SHG.US,D,20170825,000000,40.7865,40.9697,40.6835,40.8212,90570.442532955,0
+SHG.US,D,20170828,000000,41.0985,41.1074,40.7707,40.8826,76769.568791436,0
+SHG.US,D,20170829,000000,40.0674,40.5181,39.9724,39.9724,109434.69924424,0
+SHG.US,D,20170830,000000,40.1625,40.4666,40.1021,40.2061,68077.512163977,0
+SHG.US,D,20170831,000000,40.11,40.2576,39.807,40.0754,91023.774328254,0
+SHG.US,D,20170901,000000,40.1199,40.3012,39.9367,40.1625,49351.57718088,0
+SHG.US,D,20170905,000000,37.9004,37.9073,36.8505,36.9287,225450.2818777,0
+SHG.US,D,20170906,000000,36.9891,37.11,36.8079,36.9456,219607.45092136,0
+SHG.US,D,20170907,000000,37.6488,37.9172,37.422,37.6131,148467.6774319,0
+SHG.US,D,20170908,000000,37.3447,37.3536,37.1229,37.1615,74404.973992794,0
+SHG.US,D,20170911,000000,37.3804,37.9786,37.3804,37.9786,126141.33892534,0
+SHG.US,D,20170912,000000,37.9855,37.9855,37.5606,37.6131,74623.05788541,0
+SHG.US,D,20170913,000000,37.5012,37.6052,37.319,37.4061,54908.677851984,0
+SHG.US,D,20170914,000000,37.7003,37.83,37.527,37.6745,62159.967281466,0
+SHG.US,D,20170915,000000,38.4203,38.6977,38.3332,38.4292,105427.40771742,0
+SHG.US,D,20170918,000000,39.0096,39.495,39.0096,39.183,114990.79026769,0
+SHG.US,D,20170919,000000,39.0443,39.2523,38.8967,39.0612,93563.038170519,0
+SHG.US,D,20170920,000000,39.1651,39.2176,38.6887,38.8878,127570.99999915,0
+SHG.US,D,20170921,000000,38.9403,39.3296,38.9403,39.3127,80950.519714227,0
+SHG.US,D,20170922,000000,39.391,39.495,39.2959,39.495,47918.887164111,0
+SHG.US,D,20170925,000000,38.9146,39.0007,38.1252,38.3411,70992.364932414,0
+SHG.US,D,20170926,000000,38.3411,38.4372,38.0301,38.1074,93375.243707433,0
+SHG.US,D,20170927,000000,37.3615,37.9855,37.3615,37.7954,92758.348992672,0
+SHG.US,D,20170928,000000,38.0212,38.1925,37.6309,38.0905,50384.446727853,0
+SHG.US,D,20170929,000000,38.1074,38.4847,38.1074,38.4104,63101.968539849,0
+SHG.US,D,20171002,000000,38.2728,38.5501,38.2728,38.4461,49671.635486247,0
+SHG.US,D,20171003,000000,38.6026,38.8452,38.5412,38.7571,53102.418204345,0
+SHG.US,D,20171004,000000,38.8274,38.8274,38.5412,38.6115,42017.496644016,0
+SHG.US,D,20171005,000000,38.663,39.1394,38.663,38.9918,41432.910654087,0
+SHG.US,D,20171006,000000,38.9225,39.1047,38.7769,39.0612,45476.549496342,0
+SHG.US,D,20171009,000000,38.975,39.0711,38.8799,38.9225,50637.868288254,0
+SHG.US,D,20171010,000000,38.8611,38.871,38.6283,38.8096,196650.08263292,0
+SHG.US,D,20171011,000000,38.9225,38.9225,38.4887,38.6184,137559.4442105,0
+SHG.US,D,20171012,000000,38.7502,39.0186,38.6977,38.7769,61085.702180802,0
+SHG.US,D,20171013,000000,39.0186,39.2266,39.0186,39.1751,50975.090603688,0
+SHG.US,D,20171016,000000,38.1856,38.5847,37.9687,38.2638,87736.361576598,0
+SHG.US,D,20171017,000000,37.9687,38.0816,37.7528,37.8043,56267.66359023,0
+SHG.US,D,20171018,000000,38.2371,38.2767,38.0073,38.1688,49000.219798332,0
+SHG.US,D,20171019,000000,38.5065,39.3385,38.5065,39.2266,114939.29823749,0
+SHG.US,D,20171020,000000,39.0096,39.0096,38.6026,38.7145,75179.373741111,0
+SHG.US,D,20171023,000000,38.663,38.663,38.2728,38.2896,70503.69546933,0
+SHG.US,D,20171024,000000,38.9057,39.1651,38.6184,38.7234,131814.54907631,0
+SHG.US,D,20171025,000000,39.6168,39.9209,39.4613,39.8694,177564.71308607,0
+SHG.US,D,20171026,000000,40.1794,40.1794,39.4345,39.4514,109040.93666035,0
+SHG.US,D,20171027,000000,39.2087,39.6515,39.0443,39.5811,70654.132969329,0
+SHG.US,D,20171030,000000,39.4771,39.7555,39.0869,39.703,63888.484059978,0
+SHG.US,D,20171031,000000,39.5217,39.5217,39.079,39.2523,116512.32927775,0
+SHG.US,D,20171101,000000,39.4435,39.4435,39.1305,39.2266,98921.238254376,0
+SHG.US,D,20171102,000000,39.3642,39.4167,39.2345,39.3821,74737.148069973,0
+SHG.US,D,20171103,000000,39.7465,39.7465,39.3385,39.5732,48503.47315404,0
+SHG.US,D,20171106,000000,39.079,39.5217,38.7502,39.3127,79613.746224303,0
+SHG.US,D,20171107,000000,39.2701,39.3127,38.7828,38.8274,87261.827180628,0
+SHG.US,D,20171108,000000,38.2807,38.2807,37.9687,38.1074,148526.23699566,0
+SHG.US,D,20171109,000000,37.5448,37.9687,37.3962,37.7686,113018.94840529,0
+SHG.US,D,20171110,000000,37.3615,37.5448,37.3358,37.3873,92905.757549718,0
+SHG.US,D,20171113,000000,37.3615,37.6745,37.2843,37.4655,113799.40603951,0
+SHG.US,D,20171114,000000,37.5349,37.8132,37.3873,37.6646,89393.193371889,0
+SHG.US,D,20171115,000000,37.6567,38.3332,37.6567,38.2302,114311.29739857,0
+SHG.US,D,20171116,000000,38.6977,38.8452,38.5927,38.8026,117852.13171063,0
+SHG.US,D,20171117,000000,38.2034,38.4887,38.1252,38.3589,101928.97860671,0
+SHG.US,D,20171120,000000,38.3847,38.3946,38.0905,38.2114,131484.39429443,0
+SHG.US,D,20171121,000000,38.246,38.2747,37.9598,38.0301,132665.6820461,0
+SHG.US,D,20171122,000000,38.2728,38.4887,38.2371,38.3768,95631.806207418,0
+SHG.US,D,20171124,000000,38.2995,38.4887,38.2995,38.351,33983.730285009,0
+SHG.US,D,20171127,000000,38.2549,38.2728,37.933,38.0816,72114.083472675,0
+SHG.US,D,20171128,000000,38.8096,39.1651,38.5719,39.1493,112158.72860664,0
+SHG.US,D,20171129,000000,38.5768,39.9803,38.5768,39.0443,176339.00083775,0
+SHG.US,D,20171130,000000,38.8026,39.3226,38.7927,39.1651,173607.9039418,0
+SHG.US,D,20171201,000000,37.8469,37.8914,37.422,37.7874,142980.24244871,0
+SHG.US,D,20171204,000000,38.5243,38.7828,38.3946,38.5669,111011.7688751,0
+SHG.US,D,20171205,000000,38.8274,38.8353,38.559,38.5669,68886.239932428,0
+SHG.US,D,20171206,000000,38.4372,38.4798,38.2371,38.2549,59243.095217727,0
+SHG.US,D,20171207,000000,37.9598,38.3768,37.9598,38.3411,54719.873741247,0
+SHG.US,D,20171208,000000,38.351,38.4104,38.2034,38.4104,45918.77516748,0
+SHG.US,D,20171211,000000,38.1598,38.558,38.1598,38.3847,99291.778942293,0
+SHG.US,D,20171212,000000,38.2549,38.2549,37.9528,38.1163,93658.954697364,0
+SHG.US,D,20171213,000000,38.4372,38.5065,38.246,38.2728,49351.57718088,0
+SHG.US,D,20171214,000000,39.4078,39.6168,39.183,39.183,75889.156039764,0
+SHG.US,D,20171215,000000,39.6069,39.703,39.4345,39.5475,83556.420301458,0
+SHG.US,D,20171218,000000,39.9724,40.215,39.9466,40.215,93441.880452399,0
+SHG.US,D,20171219,000000,40.2487,40.2675,39.7109,39.7465,53164.006711056,0
+SHG.US,D,20171220,000000,40.6736,40.6736,40.319,40.4755,119702.81585491,0
+SHG.US,D,20171221,000000,40.5448,40.7449,40.3527,40.4141,89874.795301416,0
+SHG.US,D,20171222,000000,40.527,40.6924,40.4973,40.5795,28904.192952828,0
+SHG.US,D,20171226,000000,40.6478,40.7093,40.4666,40.527,52925.72986542,0
+SHG.US,D,20171227,000000,40.5181,40.6885,40.2319,40.3715,62957.588925756,0
+SHG.US,D,20171228,000000,41.1074,41.2154,40.8588,41.2055,79396.671979338,0
+SHG.US,D,20171229,000000,41.3481,41.4986,41.1698,41.2857,54230.194630512,0
+SHG.US,D,20180102,000000,41.5353,41.6423,41.3927,41.6423,40865.488674225,0
+SHG.US,D,20180103,000000,41.8651,42.0156,41.6591,41.8384,65682.627935805,0
+SHG.US,D,20180104,000000,41.6423,41.9087,41.6056,41.7581,47069.77348962,0
+SHG.US,D,20180105,000000,42.1404,42.5663,42.1404,42.5396,105813.0931201,0
+SHG.US,D,20180108,000000,43.431,43.5182,42.9675,43.324,82908.226509516,0
+SHG.US,D,20180109,000000,43.5112,43.9371,43.3052,43.5905,92032.412331603,0
+SHG.US,D,20180110,000000,43.7242,43.9728,43.5994,43.7063,72786.508808241,0
+SHG.US,D,20180111,000000,43.5994,43.7776,43.3409,43.7776,61140.223153956,0
+SHG.US,D,20180112,000000,44.4888,44.4987,44.159,44.4987,58966.451761353,0
+SHG.US,D,20180116,000000,43.7677,43.7677,43.4746,43.6439,70894.429110267,0
+SHG.US,D,20180117,000000,43.9104,44.1956,43.7331,44.1857,63901.609479441,0
+SHG.US,D,20180118,000000,42.9675,43.4577,42.8248,43.1982,376725.78942703,0
+SHG.US,D,20180119,000000,44.2313,44.8176,44.2313,44.8008,316775.9408536,0
+SHG.US,D,20180122,000000,43.5449,44.0886,43.3716,43.6796,177894.86786795,0
+SHG.US,D,20180123,000000,43.9104,44.5591,43.9104,44.1243,91556.868287982,0
+SHG.US,D,20180124,000000,43.946,44.3115,43.6974,43.9193,95238.043623528,0
+SHG.US,D,20180125,000000,43.6439,43.7143,43.2438,43.3854,118129.78481465,0
+SHG.US,D,20180126,000000,43.4746,43.8579,43.3943,43.8579,66184.422818352,0
+SHG.US,D,20180129,000000,43.3854,43.537,42.9942,43.0209,144176.67491515,0
+SHG.US,D,20180130,000000,43.848,44.1243,43.6439,43.7598,160468.34941169,0
+SHG.US,D,20180131,000000,44.0094,44.1421,43.5994,43.7856,114010.42239857,0
+SHG.US,D,20180201,000000,43.324,43.5281,43.1012,43.5112,101969.36451275,0
+SHG.US,D,20180202,000000,42.9942,43.1626,42.397,42.4505,78140.670301494,0
+SHG.US,D,20180205,000000,42.5931,42.7714,41.5353,41.5353,103945.24496575,0
+SHG.US,D,20180206,000000,40.9301,42.0771,40.9301,41.98,90723.908975907,0
+SHG.US,D,20180207,000000,40.013,40.9569,40.0041,40.6102,123786.8406032,0
+SHG.US,D,20180208,000000,40.7172,40.8499,39.7911,39.8357,144489.66568696,0
+SHG.US,D,20180209,000000,39.6297,39.8486,38.7947,39.7099,115378.49496568,0
+SHG.US,D,20180212,000000,40.013,40.3339,39.5593,40.1477,99982.377935577,0
+SHG.US,D,20180213,000000,39.4623,39.799,38.9641,39.0711,192909.33808597,0
+SHG.US,D,20180214,000000,38.8036,40.0041,38.7511,39.9862,74099.050754541,0
+SHG.US,D,20180215,000000,39.6832,40.2715,39.4524,40.1645,71498.198405565,0
+SHG.US,D,20180216,000000,40.1209,40.4408,40.013,40.1477,83593.777264545,0
+SHG.US,D,20180220,000000,39.8089,40.1477,39.8089,40.013,62294.250419049,0
+SHG.US,D,20180221,000000,40.1734,40.1734,39.7376,39.7822,91024.783975905,0
+SHG.US,D,20180222,000000,39.5762,39.9159,39.2563,39.3365,116221.55075426,0
+SHG.US,D,20180223,000000,40.0754,40.324,39.8089,40.324,82555.859479317,0
+SHG.US,D,20180226,000000,39.7555,39.9426,39.489,39.6564,80412.377516244,0
+SHG.US,D,20180227,000000,38.5362,39.0176,38.0737,38.0737,173350.44379079,0
+SHG.US,D,20180228,000000,38.7779,38.8056,38.0202,38.0737,95479.349412117,0
+SHG.US,D,20180301,000000,37.7538,38.4738,37.7538,38.1272,89655.701761149,0
+SHG.US,D,20180302,000000,37.6369,38.2866,37.6369,38.2866,50852.923237917,0
+SHG.US,D,20180305,000000,36.7752,37.6102,35.9838,37.5487,161099.37919356,0
+SHG.US,D,20180306,000000,37.9311,37.9311,37.5398,37.6201,111566.0654355,0
+SHG.US,D,20180307,000000,37.1922,37.4239,36.8188,37.1308,134987.8716434,0
+SHG.US,D,20180308,000000,37.3536,37.4071,37.0149,37.1833,102592.31711341,0
+SHG.US,D,20180309,000000,37.4596,38.0648,37.4596,37.9766,93915.405200718,0
+SHG.US,D,20180312,000000,38.3045,38.5897,38.1539,38.3847,98677.913170485,0
+SHG.US,D,20180313,000000,37.9568,37.9568,37.1575,37.2368,102011.76971409,0
+SHG.US,D,20180314,000000,37.4071,37.8063,37.4071,37.5487,123178.02306965,0
+SHG.US,D,20180315,000000,37.5834,37.6825,37.2457,37.3804,70554.17785188,0
+SHG.US,D,20180316,000000,37.5487,37.6468,37.3972,37.5042,81125.18875785,0
+SHG.US,D,20180319,000000,37.3437,37.5448,37.1833,37.2902,62505.266778108,0
+SHG.US,D,20180320,000000,37.4596,37.5398,37.1575,37.2021,69212.356123701,0
+SHG.US,D,20180321,000000,37.9568,37.9568,37.4418,37.6468,103925.05201273,0
+SHG.US,D,20180322,000000,37.4953,37.5933,36.9971,36.9971,102955.79026777,0
+SHG.US,D,20180323,000000,36.9614,36.9614,35.9947,36.0809,108086.81963015,0
+SHG.US,D,20180326,000000,37.1654,37.3437,36.7217,37.1654,212446.02013282,0
+SHG.US,D,20180327,000000,37.5309,37.9568,37.2457,37.3269,188383.08766653,0
+SHG.US,D,20180328,000000,37.2724,37.5755,37.2189,37.4329,152959.5998312,0
+SHG.US,D,20180329,000000,37.727,37.7894,37.4507,37.727,91952.650167174,0
+SHG.US,D,20180402,000000,37.7627,38.1797,37.2992,37.4953,85438.403522922,0
+SHG.US,D,20180403,000000,36.899,37.3437,36.7029,37.2992,121603.98238174,0
+SHG.US,D,20180404,000000,36.6138,37.5755,36.5345,37.522,81496.739093418,0
+SHG.US,D,20180405,000000,37.2635,37.833,37.1922,37.6102,157734.22357278,0
+SHG.US,D,20180406,000000,37.415,37.6735,37.0585,37.317,131106.78607295,0
+SHG.US,D,20180409,000000,37.4863,37.7538,37.1437,37.4507,103223.34689529,0
+SHG.US,D,20180410,000000,37.6825,37.7439,37.4507,37.6102,108123.16694559,0
+SHG.US,D,20180411,000000,37.3972,37.4239,37.2189,37.3081,52196.764261398,0
+SHG.US,D,20180412,000000,37.4418,37.6022,37.3705,37.5666,68305.692533103,0
+SHG.US,D,20180413,000000,37.9568,38.1985,37.629,37.6735,114869.63254957,0
+SHG.US,D,20180416,000000,37.8865,38.1272,37.7706,38.0737,89587.045720881,0
+SHG.US,D,20180417,000000,37.94,38.1717,37.8597,37.8696,57951.755872098,0
+SHG.US,D,20180418,000000,38.2163,38.3401,38.1272,38.1272,94602.975251049,0
+SHG.US,D,20180419,000000,38.3401,38.5095,38.2213,38.4649,60919.110318387,0
+SHG.US,D,20180420,000000,37.7894,38.1272,37.6102,37.8696,204336.53019998,0
+SHG.US,D,20180423,000000,38.456,38.5283,38.0648,38.252,84687.225670578,0
+SHG.US,D,20180424,000000,38.8749,38.9542,38.4966,38.7145,95616.661492653,0
+SHG.US,D,20180425,000000,38.2599,38.2599,37.9667,38.1004,56964.32046942,0
+SHG.US,D,20180426,000000,39.0612,39.1513,38.661,38.9274,142231.08389167,0
+SHG.US,D,20180427,000000,39.1513,39.5237,39.1146,39.4256,84698.331794739,0
+SHG.US,D,20180430,000000,39.9595,39.9595,39.6227,39.702,146406.98657621,0
+SHG.US,D,20180501,000000,39.6931,39.6931,38.9542,39.2038,73604.323405551,0
+SHG.US,D,20180502,000000,39.5762,39.8525,39.4524,39.5593,126151.43540185,0
+SHG.US,D,20180503,000000,39.6396,39.6495,38.9215,39.5237,112163.77684489,0
+SHG.US,D,20180504,000000,38.768,38.9185,38.554,38.8215,66974.976929085,0
+SHG.US,D,20180507,000000,38.7581,38.8116,38.5184,38.6778,49156.715184237,0
+SHG.US,D,20180508,000000,38.7046,38.7779,38.6075,38.7412,60750.49916067,0
+SHG.US,D,20180509,000000,38.6521,38.8215,38.4916,38.8116,46993.040268144,0
+SHG.US,D,20180510,000000,39.6128,40.1912,39.5425,40.013,71481.034395498,0
+SHG.US,D,20180511,000000,39.7822,39.8981,39.6663,39.7644,49926.066694299,0
+SHG.US,D,20180514,000000,40.0754,40.3507,40.0397,40.218,64968.807046548,0
+SHG.US,D,20180515,000000,39.7644,39.7644,39.4662,39.6752,72131.247482742,0
+SHG.US,D,20180516,000000,39.8793,40.0665,39.5891,39.9426,58459.608640551,0
+SHG.US,D,20180517,000000,39.6564,39.8089,39.4355,39.5762,52965.106123809,0
+SHG.US,D,20180518,000000,39.2127,39.39,38.865,39.2295,78469.81543572,0
+SHG.US,D,20180521,000000,39.4256,39.6227,39.3098,39.4791,80168.042784702,0
+SHG.US,D,20180522,000000,39.9238,39.9506,39.799,39.8179,55980.923657346,0
+SHG.US,D,20180523,000000,38.9185,39.1146,38.5768,39.1146,110555.40813685,0
+SHG.US,D,20180524,000000,38.9542,38.9542,38.2698,38.5808,83744.214764544,0
+SHG.US,D,20180525,000000,38.2599,38.5184,38.1797,38.4382,82138.874999454,0
+SHG.US,D,20180529,000000,38.0915,38.1182,37.4685,37.4953,78777.757969275,0
+SHG.US,D,20180530,000000,37.0684,37.3804,36.8356,37.3348,127058.09899244,0
+SHG.US,D,20180531,000000,36.4365,36.8822,36.3117,36.695,216721.8779348,0
+SHG.US,D,20180601,000000,37.0684,37.0684,36.3384,36.4186,297603.74160876,0
+SHG.US,D,20180604,000000,37.7092,38.0469,37.4774,37.9132,107585.02474761,0
+SHG.US,D,20180605,000000,38.1272,38.3579,37.8865,38.2787,140128.99748229,0
+SHG.US,D,20180606,000000,38.4649,39.0027,38.4649,38.8383,104431.89513353,0
+SHG.US,D,20180607,000000,38.9809,39.3731,38.8839,39.0978,119749.25964686,0
+SHG.US,D,20180608,000000,39.2394,39.2444,38.9373,39.1949,63579.531878772,0
+SHG.US,D,20180611,000000,39.2394,39.5762,39.2295,39.3731,91694.180368518,0
+SHG.US,D,20180612,000000,39.1325,39.1859,38.8215,38.8571,33645.498321924,0
+SHG.US,D,20180613,000000,38.9017,38.9017,38.35,38.4649,49363.692952692,0
+SHG.US,D,20180614,000000,38.5362,38.5362,37.6201,37.7627,208074.24580399,0
+SHG.US,D,20180615,000000,36.7653,36.9525,36.4543,36.5256,112350.56166033,0
+SHG.US,D,20180618,000000,36.5524,36.7564,36.4632,36.6415,80329.586408862,0
+SHG.US,D,20180619,000000,36.2136,36.6227,36.0007,36.4632,108710.78187847,0
+SHG.US,D,20180620,000000,36.2671,36.3572,36.1512,36.2315,72826.894714281,0
+SHG.US,D,20180621,000000,35.4133,35.4926,35.0835,35.1103,108436.1577174,0
+SHG.US,D,20180622,000000,35.4658,35.556,34.9686,35.3509,91640.669043015,0
+SHG.US,D,20180625,000000,35.3242,35.3906,34.8349,34.8795,81475.536492747,0
+SHG.US,D,20180626,000000,35.3242,35.4223,35.0924,35.1023,77878.161912234,0
+SHG.US,D,20180627,000000,34.9161,35.0399,34.31,34.3546,83476.658137029,0
+SHG.US,D,20180628,000000,34.4348,34.4695,33.8465,33.9356,100083.34270068,0
+SHG.US,D,20180629,000000,34.31,34.6131,34.1485,34.2387,116604.20721399,0
+SHG.US,D,20180702,000000,33.9623,34.1485,32.5123,34.0247,115296.71350595,0
+SHG.US,D,20180703,000000,34.203,34.203,33.8385,33.9277,52682.404781529,0
+SHG.US,D,20180705,000000,34.7369,34.7369,33.8465,34.1416,53113.524328506,0
+SHG.US,D,20180706,000000,34.8696,34.933,34.5764,34.719,78484.960150485,0
+SHG.US,D,20180709,000000,35.5906,35.6491,35.342,35.6273,135865.25545212,0
+SHG.US,D,20180710,000000,35.8581,35.9294,35.1291,35.2162,99645.155620143,0
+SHG.US,D,20180711,000000,35.6629,35.6629,34.6834,34.8349,92521.081794687,0
+SHG.US,D,20180712,000000,35.1459,35.1459,34.4962,34.7458,100282.24328792,0
+SHG.US,D,20180713,000000,35.2895,35.4223,35.0756,35.1994,90556.307465841,0
+SHG.US,D,20180716,000000,35.2361,36.5167,35.0974,35.3331,101014.2378349,0
+SHG.US,D,20180717,000000,35.9838,36.17,35.7075,35.9739,135183.74328769,0
+SHG.US,D,20180718,000000,35.4847,35.5193,35.0132,35.2262,68878.16275122,0
+SHG.US,D,20180719,000000,34.7012,34.7012,34.2743,34.4249,101120.25083825,0
+SHG.US,D,20180720,000000,34.6566,35.0756,34.6032,34.9498,55669.952180838,0
+SHG.US,D,20180723,000000,35.2628,35.4391,35.0657,35.2529,77280.450502842,0
+SHG.US,D,20180724,000000,35.1905,35.3955,34.9696,35.2093,83072.799076629,0
+SHG.US,D,20180725,000000,35.1023,35.2361,34.7814,35.1905,68926.625838468,0
+SHG.US,D,20180726,000000,34.3546,34.6665,34.3447,34.621,77361.222314922,0
+SHG.US,D,20180727,000000,35.2707,35.3153,34.9062,35.0756,112101.17869053,0
+SHG.US,D,20180730,000000,34.8349,35.2361,34.8082,35.0399,128382.75671056,0
+SHG.US,D,20180731,000000,34.9686,35.0924,34.7012,34.8963,144035.32424401,0
+SHG.US,D,20180801,000000,34.5229,34.5229,34.0614,34.1149,117266.53607305,0
+SHG.US,D,20180802,000000,33.4641,33.9445,33.171,33.4107,85574.705955807,0
+SHG.US,D,20180803,000000,34.5596,34.5596,33.7672,34.1218,93346.973573205,0
+SHG.US,D,20180806,000000,33.9891,34.0951,33.7405,33.9445,104913.49706306,0
+SHG.US,D,20180807,000000,33.9544,34.2208,33.9277,33.9277,63861.223573401,0
+SHG.US,D,20180808,000000,34.3902,34.3902,34.1485,34.2298,45901.611157413,0
+SHG.US,D,20180809,000000,34.2743,34.3981,34.1585,34.2565,85300.081794735,0
+SHG.US,D,20180810,000000,33.8465,33.9356,33.3304,33.5711,84898.242029637,0
+SHG.US,D,20180813,000000,33.4295,33.4295,32.8867,32.9224,113609.59228112,0
+SHG.US,D,20180814,000000,33.4374,33.7227,33.3839,33.5979,75445.920720975,0
+SHG.US,D,20180815,000000,33.2968,33.2968,32.7708,33.0551,82598.264680659,0
+SHG.US,D,20180816,000000,33.483,33.7672,33.3839,33.4909,101661.42197919,0
+SHG.US,D,20180817,000000,33.4463,33.9188,33.3225,33.8286,43231.093120518,0
+SHG.US,D,20180820,000000,33.8029,34.0693,33.8029,33.8554,42023.554529922,0
+SHG.US,D,20180821,000000,34.1149,34.2832,33.9366,34.0515,42948.391778238,0
+SHG.US,D,20180822,000000,33.4641,33.892,33.4107,33.8821,66087.496643856,0
+SHG.US,D,20180823,000000,33.2235,33.2235,32.343,32.549,101225.25419396,0
+SHG.US,D,20180824,000000,32.9749,33.3493,32.9749,33.171,72475.537331733,0
+SHG.US,D,20180827,000000,34.1585,34.6923,34.1218,34.6665,116849.55159318,0
+SHG.US,D,20180828,000000,34.826,34.9161,34.5863,34.5942,71723.349831738,0
+SHG.US,D,20180829,000000,34.5863,34.7993,34.4615,34.6131,54049.467700983,0
+SHG.US,D,20180830,000000,34.7458,35.03,34.5418,34.8428,171077.72692839,0
+SHG.US,D,20180831,000000,34.728,35.1103,34.6864,35.0756,121982.60025087,0
+SHG.US,D,20180904,000000,34.9231,35.03,34.5229,34.8617,70011.997063293,0
+SHG.US,D,20180905,000000,33.7851,34.203,33.6959,34.0782,167294.5771801,0
+SHG.US,D,20180906,000000,33.5097,33.7979,33.5097,33.5899,156450.96140836,0
+SHG.US,D,20180907,000000,33.5097,33.6335,33.2165,33.2869,89313.43120746,0
+SHG.US,D,20180910,000000,33.3136,33.3691,33.1086,33.1264,99808.718539605,0
+SHG.US,D,20180911,000000,32.8055,33.6513,32.8055,33.6434,109617.44546907,0
+SHG.US,D,20180912,000000,33.8286,33.8653,33.376,33.6335,218299.95721331,0
+SHG.US,D,20180913,000000,34.31,34.5942,34.2565,34.5497,89184.196308132,0
+SHG.US,D,20180914,000000,34.1585,34.2872,33.8465,33.9089,77926.624999482,0
+SHG.US,D,20180917,000000,33.8554,33.9188,33.7405,33.8465,62232.661912338,0
+SHG.US,D,20180918,000000,33.4206,33.6068,33.3037,33.4731,86249.150586675,0
+SHG.US,D,20180919,000000,33.483,33.9188,33.483,33.8029,73928.420301522,0
+SHG.US,D,20180920,000000,34.4695,34.8428,34.4695,34.6477,141991.79739839,0
+SHG.US,D,20180921,000000,35.1459,35.1459,34.826,34.933,92576.612415492,0
+SHG.US,D,20180924,000000,35.2361,35.2361,34.4348,34.6477,95487.426593325,0
+SHG.US,D,20180925,000000,34.8082,34.9161,34.6131,34.7725,62139.774328446,0
+SHG.US,D,20180926,000000,34.8528,35.0944,34.6131,34.6834,81363.465603486,0
+SHG.US,D,20180927,000000,35.3331,35.5461,35.2707,35.2975,67417.202600223,0
+SHG.US,D,20180928,000000,35.6441,35.9838,35.5639,35.7075,215508.2814583,0
+SHG.US,D,20181001,000000,36.0274,36.0274,35.7511,35.964,125626.41862333,0
+SHG.US,D,20181002,000000,35.8491,36.1433,35.654,35.6976,135867.27474742,0
+SHG.US,D,20181003,000000,35.8135,35.8848,35.3688,35.6095,72860.213086764,0
+SHG.US,D,20181004,000000,35.8759,36.0373,35.4133,35.6887,87101.293204119,0
+SHG.US,D,20181005,000000,35.9838,36.0274,35.6976,36.0175,127018.72273406,0
+SHG.US,D,20181008,000000,35.5906,36.2671,35.5906,36.1968,84146.054529642,0
+SHG.US,D,20181009,000000,35.9739,35.9739,35.6441,35.9205,96480.919881909,0
+SHG.US,D,20181010,000000,36.0443,36.0443,35.449,35.449,73435.712247834,0
+SHG.US,D,20181011,000000,34.2743,34.9597,34.1941,34.3278,138224.8020125,0
+SHG.US,D,20181012,000000,34.3635,34.3981,33.6702,34.1852,117584.57508311,0
+SHG.US,D,20181015,000000,34.3278,34.719,34.31,34.417,94422.24832152,0
+SHG.US,D,20181016,000000,34.4962,34.7458,34.3714,34.7369,76341.478187412,0
+SHG.US,D,20181017,000000,34.7993,34.9686,34.6299,34.6665,63634.052851926,0
+SHG.US,D,20181018,000000,34.2565,34.3813,33.5186,33.5632,101214.1480698,0
+SHG.US,D,20181019,000000,33.8029,34.1753,33.7405,34.1753,77061.356962575,0
+SHG.US,D,20181022,000000,35.4133,35.4133,34.9855,35.2093,83480.696727633,0
+SHG.US,D,20181023,000000,34.6566,34.8528,34.3546,34.5596,85450.519294734,0
+SHG.US,D,20181024,000000,35.5025,37.1833,35.2044,35.2262,87657.60905982,0
+SHG.US,D,20181025,000000,34.7369,35.0568,34.4833,34.9062,97074.592700697,0
+SHG.US,D,20181026,000000,34.1317,34.31,33.6781,34.1218,139920.00041853,0
+SHG.US,D,20181029,000000,34.5229,35.1459,34.105,34.1852,69642.466023027,0
+SHG.US,D,20181030,000000,33.1531,33.2968,32.5926,33.0551,130360.65645887,0
+SHG.US,D,20181031,000000,33.1799,33.2968,32.8956,32.9303,85467.683304801,0
+SHG.US,D,20181101,000000,33.3136,33.9277,33.2165,33.6781,134586.0318783,0
+SHG.US,D,20181102,000000,34.3714,34.5764,33.7534,33.9623,91410.469378587,0
+SHG.US,D,20181105,000000,33.8118,33.8653,33.0472,33.7851,87578.856543042,0
+SHG.US,D,20181106,000000,33.7227,34.0346,33.6167,34.0346,78574.818791424,0
+SHG.US,D,20181107,000000,34.203,34.4784,33.9713,34.4427,89227.611157125,0
+SHG.US,D,20181108,000000,34.0693,34.5051,34.0614,34.1941,97501.67365707,0
+SHG.US,D,20181109,000000,34.1485,34.1485,33.8633,34.0693,105775.73615702,0
+SHG.US,D,20181112,000000,33.9188,33.9544,33.3839,33.5265,68962.973153904,0
+SHG.US,D,20181113,000000,33.9009,34.2208,33.3839,33.58,171027.24454584,0
+SHG.US,D,20181114,000000,33.9623,34.0247,33.2433,33.5979,299525.10108861,0
+SHG.US,D,20181115,000000,33.6702,33.9009,33.4107,33.7761,209121.25041807,0
+SHG.US,D,20181116,000000,33.2869,34.2466,33.2869,34.1684,71843.497902207,0
+SHG.US,D,20181119,000000,33.7137,33.8118,33.3572,33.5365,91026.803271207,0
+SHG.US,D,20181120,000000,33.4731,33.5186,33.0551,33.0997,65795.708472717,0
+SHG.US,D,20181121,000000,33.5632,33.8742,33.4909,33.6335,51905.98573791,0
+SHG.US,D,20181123,000000,33.3572,33.5533,33.2235,33.4295,45018.169462788,0
+SHG.US,D,20181126,000000,33.7137,33.9356,33.5454,33.7137,51700.017617106,0
+SHG.US,D,20181127,000000,33.3839,33.5711,32.9224,33.3136,163283.24706267,0
+SHG.US,D,20181128,000000,33.0204,33.3493,32.5391,33.3493,99361.444630212,0
+SHG.US,D,20181129,000000,33.4107,33.7246,33.3671,33.4107,98188.23405975,0
+SHG.US,D,20181130,000000,32.9036,32.9481,32.6817,32.9303,135876.36157628,0
+SHG.US,D,20181203,000000,33.3493,33.376,33.0284,33.277,158668.14764995,0
+SHG.US,D,20181204,000000,33.5899,34.5675,33.3037,33.4909,173955.22273374,0
+SHG.US,D,20181206,000000,32.9036,33.2066,32.6015,33.171,131630.79320382,0
+SHG.US,D,20181207,000000,32.6639,33.1343,30.7375,31.0445,709038.18833421,0
+SHG.US,D,20181210,000000,31.2842,31.2842,30.6166,31.1148,456359.72860435,0
+SHG.US,D,20181211,000000,31.0801,31.3109,30.6889,30.9464,390963.84060143,0
+SHG.US,D,20181212,000000,31.3644,31.4892,31.098,31.3377,444342.90226215,0
+SHG.US,D,20181213,000000,31.2485,31.9517,31.204,31.8091,640857.69210983,0
+SHG.US,D,20181214,000000,31.4179,32.1122,31.3545,31.8359,169401.71182773,0
+SHG.US,D,20181217,000000,31.9161,32.2627,31.721,31.8359,208597.2432872,0
+SHG.US,D,20181218,000000,32.1657,32.4054,31.9072,32.0944,265310.16149153,0
+SHG.US,D,20181219,000000,32.2548,32.5658,31.6407,31.7655,170186.20805256,0
+SHG.US,D,20181220,000000,32.2013,32.7253,32.1558,32.4153,319956.33095425,0
+SHG.US,D,20181221,000000,32.5222,32.8689,32.1558,32.2281,172739.60696194,0
+SHG.US,D,20181224,000000,32.0587,32.4588,31.7111,32.0498,91023.774328254,0
+SHG.US,D,20181226,000000,31.3476,31.9072,31.1683,31.8893,162373.55452912,0
+SHG.US,D,20181227,000000,31.7289,32.4767,31.7021,32.4588,161953.54110631,0
+SHG.US,D,20181228,000000,32.8917,33.2047,32.3757,32.9471,125641.56333809,0
+SHG.US,D,20181231,000000,32.9382,32.9739,32.6342,32.6708,131551.03103939,0
+SHG.US,D,20190102,000000,32.2202,32.8273,32.2202,32.7996,93935.598153738,0
+SHG.US,D,20190103,000000,32.2013,32.2845,31.8329,32.0726,121772.59353946,0
+SHG.US,D,20190104,000000,32.127,32.7451,32.0726,32.6896,72537.125838444,0
+SHG.US,D,20190107,000000,32.3757,32.3856,31.926,32.0914,136461.95721386,0
+SHG.US,D,20190108,000000,32.0082,32.0082,31.4367,31.6774,145377.14597219,0
+SHG.US,D,20190109,000000,32.2291,32.542,32.127,32.3301,74621.038590108,0
+SHG.US,D,20190110,000000,32.0082,32.0082,31.4644,31.8052,100608.3594792,0
+SHG.US,D,20190111,000000,31.6298,32.1746,31.609,32.127,200662.422398,0
+SHG.US,D,20190114,000000,31.5843,32.2568,31.3179,32.0637,391065.81501418,0
+SHG.US,D,20190115,000000,32.542,33.1591,32.3212,32.7629,150920.11157618,0
+SHG.US,D,20190116,000000,33.4988,33.7573,33.4077,33.5087,102995.16652616,0
+SHG.US,D,20190117,000000,33.6196,33.9594,33.5186,33.9138,88784.375838336,0
+SHG.US,D,20190118,000000,33.6375,33.7851,33.4077,33.7207,78620.252935719,0
+SHG.US,D,20190122,000000,33.2225,33.3285,32.9194,33.0115,107374.00838855,0
+SHG.US,D,20190123,000000,33.2324,33.3611,32.9006,33.2047,136409.45553601,0
+SHG.US,D,20190124,000000,33.8405,34.1248,33.7385,34.0148,140534.87583799,0
+SHG.US,D,20190125,000000,34.4932,34.9171,34.3456,34.3734,87796.940435658,0
+SHG.US,D,20190128,000000,34.6418,35.0182,34.411,34.7606,155433.23657615,0
+SHG.US,D,20190129,000000,34.7151,34.8983,34.6497,34.8894,80925.278522952,0
+SHG.US,D,20190130,000000,35.1103,35.2757,34.8062,35.2301,77819.602348476,0
+SHG.US,D,20190131,000000,35.3777,35.552,35.1192,35.4232,141340.57466349,0
+SHG.US,D,20190201,000000,35.6352,35.6897,35.3401,35.6818,98637.527264445,0
+SHG.US,D,20190204,000000,35.5797,35.7174,35.3866,35.7095,47429.208053376,0
+SHG.US,D,20190205,000000,35.6629,35.8353,35.5342,35.755,75480.248741109,0
+SHG.US,D,20190206,000000,35.5154,35.8838,35.5154,35.755,100699.22776779,0
+SHG.US,D,20190207,000000,35.5797,35.6124,35.1846,35.4332,83780.56207998,0
+SHG.US,D,20190208,000000,35.5797,35.5797,35.0459,35.4411,81302.886744426,0
+SHG.US,D,20190211,000000,35.2757,35.4787,35.0459,35.1846,74044.529781387,0
+SHG.US,D,20190212,000000,35.1103,35.4232,34.4199,34.6141,100591.19546913,0
+SHG.US,D,20190213,000000,35.3222,35.4609,35.0548,35.3222,117189.80285157,0
+SHG.US,D,20190214,000000,35.8561,36.0215,35.6629,35.6897,170136.73531766,0
+SHG.US,D,20190215,000000,35.6897,36.0948,35.6263,36.0948,130706.96560316,0
+SHG.US,D,20190219,000000,35.2856,35.4965,35.0092,35.2945,91994.045720865,0
+SHG.US,D,20190220,000000,35.2945,35.3866,35.2202,35.2578,65122.2734895,0
+SHG.US,D,20190221,000000,35.2578,35.2578,34.9161,35.0736,91284.263422212,0
+SHG.US,D,20190222,000000,35.6075,35.9937,35.5887,35.9759,80136.743707521,0
+SHG.US,D,20190225,000000,35.966,36.2879,35.9383,35.966,63342.264680787,0
+SHG.US,D,20190226,000000,35.4787,35.7095,35.3678,35.6996,69350.677851888,0
+SHG.US,D,20190227,000000,35.5887,35.8739,35.4332,35.7174,70065.508388796,0
+SHG.US,D,20190228,000000,35.8006,36.0036,35.5431,35.8927,114057.87583817,0
+SHG.US,D,20190301,000000,35.8472,36.1869,35.6719,35.7372,66509.529361974,0
+SHG.US,D,20190304,000000,35.3777,35.3777,35.0409,35.2024,109055.07172746,0
+SHG.US,D,20190305,000000,35.0914,35.1568,34.7151,35.0459,87025.569630294,0
+SHG.US,D,20190306,000000,34.8805,35.0271,34.7418,34.7785,66297.503355264,0
+SHG.US,D,20190307,000000,34.7418,34.8894,34.511,34.5309,47106.120805056,0
+SHG.US,D,20190308,000000,34.2357,34.4566,34.1802,34.3833,91451.864932278,0
+SHG.US,D,20190311,000000,35.0092,35.3311,34.8983,34.9815,57800.308724448,0
+SHG.US,D,20190312,000000,35.0914,35.2073,34.9676,35.0271,67458.598153914,0
+SHG.US,D,20190313,000000,35.0736,35.3866,35.0092,35.2757,54192.837667425,0
+SHG.US,D,20190314,000000,35.5619,35.6897,35.4232,35.6263,51036.679110399,0
+SHG.US,D,20190315,000000,35.8561,36.1502,35.2668,35.3034,602726.32927452,0
+SHG.US,D,20190318,000000,35.6629,35.8838,35.5887,35.8561,120374.23154282,0
+SHG.US,D,20190319,000000,35.7828,35.8105,35.2578,35.3133,70219.984479399,0
+SHG.US,D,20190320,000000,35.5431,35.5708,35.2024,35.3311,143677.90897556,0
+SHG.US,D,20190321,000000,35.0459,35.1103,34.825,34.9637,116822.29110661,0
+SHG.US,D,20190322,000000,34.7329,34.7696,34.208,34.2357,108823.86241538,0
+SHG.US,D,20190325,000000,34.5863,34.8339,34.521,34.724,109554.84731471,0
+SHG.US,D,20190326,000000,34.7884,34.7884,34.4219,34.5764,90025.232801415,0
+SHG.US,D,20190327,000000,34.3833,34.8706,34.3328,34.8528,214144.2474818,0
+SHG.US,D,20190328,000000,34.31,34.3734,34.1624,34.1901,81040.378355166,0
+SHG.US,D,20190329,000000,34.1713,34.3377,34.0792,34.1991,57741.74916069,0
+SHG.US,D,20190401,000000,35.3955,36.0492,35.35,36.0492,85101.181207488,0
+SHG.US,D,20190402,000000,36.2057,36.4454,36.1047,36.4087,54308.94714729,0
+SHG.US,D,20190403,000000,36.6663,36.8782,36.592,36.8327,103115.31459663,0
+SHG.US,D,20190404,000000,36.7306,37.3011,36.7306,37.1169,51080.093959392,0
+SHG.US,D,20190405,000000,37.0614,37.31,37.0288,37.2001,101628.10360671,0
+SHG.US,D,20190408,000000,36.795,37.0248,36.5187,36.9792,58425.280620417,0
+SHG.US,D,20190409,000000,36.694,36.7722,36.381,36.4909,196488.53900876,0
+SHG.US,D,20190410,000000,36.9059,36.9238,36.7584,36.7772,70271.4765096,0
+SHG.US,D,20190411,000000,36.8594,36.9515,36.5098,36.592,77650.991190759,0
+SHG.US,D,20190412,000000,37.0713,37.1545,36.8782,37.0248,74518.054529706,0
+SHG.US,D,20190415,000000,36.9604,37.1446,36.8049,37.007,66270.242868687,0
+SHG.US,D,20190416,000000,37.0248,37.3655,37.0248,37.32,57588.282717738,0
+SHG.US,D,20190417,000000,37.2368,37.3289,36.901,37.1625,57761.94211371,0
+SHG.US,D,20190418,000000,36.7029,36.9337,36.6148,36.8327,67670.624160624,0
+SHG.US,D,20190422,000000,36.2334,36.4266,36.0393,36.1502,52023.104865426,0
+SHG.US,D,20190423,000000,36.2879,36.6851,36.2245,36.6663,85080.988254468,0
+SHG.US,D,20190424,000000,35.5619,35.5619,35.0092,35.1846,72625.974831732,0
+SHG.US,D,20190425,000000,35.1846,35.4965,35.1746,35.3222,57457.028523108,0
+SHG.US,D,20190426,000000,34.9815,34.9815,34.5309,34.8528,89859.650586651,0
+SHG.US,D,20190429,000000,35.5342,35.5887,35.1291,35.2202,155711.89932782,0
+SHG.US,D,20190430,000000,34.9993,34.9993,34.5309,34.8894,75342.936660573,0
+SHG.US,D,20190501,000000,34.8983,35.1846,34.3932,34.411,171825.87583778,0
+SHG.US,D,20190502,000000,35.4965,35.7273,35.3034,35.3866,70080.653103561,0
+SHG.US,D,20190503,000000,35.6441,35.6441,35.3955,35.4232,66781.124580093,0
+SHG.US,D,20190506,000000,35.1103,35.3589,34.8161,35.3034,55966.788590232,0
+SHG.US,D,20190507,000000,35.3401,35.654,35.2202,35.3034,85458.596475942,0
+SHG.US,D,20190508,000000,35.4232,35.7095,35.3401,35.3678,62387.138002941,0
+SHG.US,D,20190509,000000,34.7606,34.9161,34.4387,34.8161,73103.538170655,0
+SHG.US,D,20190510,000000,34.8161,35.2856,34.7656,35.1469,53112.514680855,0
+SHG.US,D,20190513,000000,34.2912,34.6141,34.2912,34.3555,117161.53271734,0
+SHG.US,D,20190514,000000,34.3001,34.6774,34.3001,34.411,77802.438338409,0
+SHG.US,D,20190515,000000,34.3734,34.7606,34.2912,34.512,57774.057885522,0
+SHG.US,D,20190516,000000,34.3833,34.724,34.3833,34.5863,87318.367449084,0
+SHG.US,D,20190517,000000,34.4288,35.1241,34.3278,34.8161,117986.41484821,0
+SHG.US,D,20190520,000000,34.8161,35.1925,34.7418,34.9082,61451.194630464,0
+SHG.US,D,20190521,000000,35.0271,35.2123,34.8706,35.2123,109531.62541874,0
+SHG.US,D,20190522,000000,35.4054,35.5154,35.2123,35.3222,59275.403942559,0
+SHG.US,D,20190523,000000,35.3955,35.8472,35.3955,35.6719,77221.890939084,0
+SHG.US,D,20190524,000000,36.1601,36.6108,36.0314,36.2146,89141.79110679,0
+SHG.US,D,20190528,000000,36.5464,36.8227,35.4787,35.6352,270965.19798478,0
+SHG.US,D,20190529,000000,34.9538,35.0825,34.724,35.0548,166442.43456265,0
+SHG.US,D,20190530,000000,34.8161,34.8161,34.5031,34.7329,109633.59983149,0
+SHG.US,D,20190531,000000,34.1525,34.1525,33.9505,34.1436,67221.330955929,0
+SHG.US,D,20190603,000000,34.9082,35.2856,34.8528,35.24,84523.662751116,0
+SHG.US,D,20190604,000000,35.3133,35.8382,35.1885,35.7451,82760.81795247,0
+SHG.US,D,20190605,000000,35.5064,35.5064,34.9716,35.2301,67700.913590154,0
+SHG.US,D,20190606,000000,35.138,35.4232,34.933,35.1469,79823.752935711,0
+SHG.US,D,20190607,000000,35.0914,35.24,34.8607,35.037,49142.580117123,0
+SHG.US,D,20190610,000000,35.3133,35.4282,34.9993,35.1925,36081.778103787,0
+SHG.US,D,20190611,000000,35.4609,35.8105,35.3589,35.7729,68966.002096857,0
+SHG.US,D,20190612,000000,35.5986,35.8105,35.5064,35.7174,49689.809143965,0
+SHG.US,D,20190613,000000,35.3678,35.4688,35.0647,35.138,57884.109479481,0
+SHG.US,D,20190614,000000,35.0459,35.2578,34.8339,34.9082,48635.736996321,0
+SHG.US,D,20190617,000000,34.9815,35.2578,34.8617,34.9538,34153.351090377,0
+SHG.US,D,20190618,000000,35.4787,35.9987,35.4332,35.755,55292.343959364,0
+SHG.US,D,20190619,000000,35.9482,36.0769,35.8056,35.8382,33954.45050313,0
+SHG.US,D,20190620,000000,36.067,36.067,35.5342,35.9937,74315.115351855,0
+SHG.US,D,20190621,000000,35.764,35.8135,34.6497,34.926,269440.63003177,0
+SHG.US,D,20190624,000000,35.3955,35.6946,35.1846,35.5064,125133.71056964,0
+SHG.US,D,20190625,000000,35.5064,35.6263,35.3678,35.4232,53425.505452665,0
+SHG.US,D,20190626,000000,35.451,35.6857,35.3955,35.5619,37532.641778274,0
+SHG.US,D,20190627,000000,35.865,35.9294,35.6818,35.9016,33325.440016557,0
+SHG.US,D,20190628,000000,35.7273,35.8927,35.6263,35.7917,52152.339764754,0
+SHG.US,D,20190701,000000,35.8382,35.966,35.6441,35.9115,57646.842281496,0
+SHG.US,D,20190702,000000,35.5619,35.7451,35.451,35.5797,81695.639680665,0
+SHG.US,D,20190703,000000,35.2945,35.2945,34.8884,34.926,44924.272231245,0
+SHG.US,D,20190705,000000,34.825,34.8805,34.6497,34.7884,46916.307046668,0
+SHG.US,D,20190708,000000,34.1525,34.3734,33.8405,33.9316,42126.538590324,0
+SHG.US,D,20190709,000000,33.8484,34.0059,33.7385,33.7573,82193.395972608,0
+SHG.US,D,20190710,000000,34.0614,34.3456,33.8583,33.895,74749.263841785,0
+SHG.US,D,20190711,000000,34.2179,34.6141,34.2179,34.411,91241.85822087,0
+SHG.US,D,20190712,000000,34.6319,34.724,34.4477,34.6418,51164.904362076,0
+SHG.US,D,20190715,000000,34.926,35.0548,34.724,34.7884,79135.173237729,0
+SHG.US,D,20190716,000000,35.0736,35.138,34.6042,34.8894,110351.45931135,0
+SHG.US,D,20190717,000000,35.0092,35.1568,34.9488,34.9637,76717.067113584,0
+SHG.US,D,20190718,000000,35.1469,35.2856,34.9538,35.0825,64273.159815009,0
+SHG.US,D,20190719,000000,35.5342,35.6719,35.3133,35.3311,110281.79362343,0
+SHG.US,D,20190722,000000,35.4054,35.7095,35.35,35.6441,54563.378355342,0
+SHG.US,D,20190723,000000,36.0215,36.0868,35.8283,36.0591,70013.006710944,0
+SHG.US,D,20190724,000000,35.8739,35.9848,35.6075,35.755,58590.862835181,0
+SHG.US,D,20190725,000000,35.1192,35.4886,33.582,33.7474,84219.758808165,0
+SHG.US,D,20190726,000000,33.7751,34.0238,33.5365,33.9415,78079.081794783,0
+SHG.US,D,20190729,000000,33.9415,34.1169,33.8029,34.0238,63612.850251255,0
+SHG.US,D,20190730,000000,33.8484,33.8484,33.3889,33.4711,103617.10947918,0
+SHG.US,D,20190731,000000,33.5265,33.7851,33.2601,33.4354,74559.450083397,0
+SHG.US,D,20190801,000000,33.9415,34.3377,33.4533,33.481,98091.307885254,0
+SHG.US,D,20190802,000000,32.9283,32.9561,32.3251,32.4866,50497.527264765,0
+SHG.US,D,20190805,000000,32.2657,32.2657,31.4555,31.7873,369260.45469553,0
+SHG.US,D,20190806,000000,32.1548,32.4034,31.7962,32.1548,296967.66358863,0
+SHG.US,D,20190807,000000,31.6031,32.0171,31.5021,31.824,287225.57340413,0
+SHG.US,D,20190808,000000,31.6398,31.6853,31.3911,31.612,84126.871224273,0
+SHG.US,D,20190809,000000,31.2901,31.2901,30.6552,30.7196,109429.65100598,0
+SHG.US,D,20190812,000000,30.471,31.3,30.3967,30.5721,77702.48322096,0
+SHG.US,D,20190813,000000,30.2581,30.8761,30.2581,30.8385,138801.31082123,0
+SHG.US,D,20190814,000000,30.3135,30.3789,29.5866,29.6698,107826.3305362,0
+SHG.US,D,20190815,000000,29.7896,30.3601,29.7391,30.268,196301.75419333,0
+SHG.US,D,20190816,000000,30.4799,30.7751,30.3076,30.5067,113239.05159321,0
+SHG.US,D,20190819,000000,30.9128,30.9128,30.471,30.6176,75354.042784734,0
+SHG.US,D,20190820,000000,30.5443,30.7097,30.3512,30.4522,140951.86031786,0
+SHG.US,D,20190821,000000,30.6731,30.7028,30.5344,30.6176,64084.355704272,0
+SHG.US,D,20190822,000000,30.5265,30.8107,30.5265,30.5721,104702.480704,0
+SHG.US,D,20190823,000000,30.5067,30.6731,29.753,29.8173,126205.956375,0
+SHG.US,D,20190826,000000,30.0382,30.2224,29.9362,30.0748,75449.959311579,0
+SHG.US,D,20190827,000000,30.158,30.1759,29.8084,29.8451,95458.146811446,0
+SHG.US,D,20190828,000000,29.9837,30.1491,29.8262,29.9837,137838.10696217,0
+SHG.US,D,20190829,000000,30.268,30.4889,30.2313,30.2581,171878.37751564,0
+SHG.US,D,20190830,000000,30.8939,31.2446,30.7602,30.783,126834.96686157,0
+SHG.US,D,20190903,000000,30.5721,30.7652,30.4988,30.7474,102387.35864026,0
+SHG.US,D,20190904,000000,31.0693,31.4496,31.0693,31.3357,94588.840183935,0
+SHG.US,D,20190905,000000,31.4189,31.5566,31.2347,31.409,81223.124579997,0
+SHG.US,D,20190906,000000,31.6774,31.9111,31.612,31.6853,129716.50125753,0
+SHG.US,D,20190909,000000,31.9062,32.0914,31.8834,31.9715,100193.39429464,0
+SHG.US,D,20190910,000000,32.3489,32.5975,32.3123,32.5975,105237.59395903,0
+SHG.US,D,20190911,000000,32.4311,32.7451,32.4311,32.6896,73107.576761259,0
+SHG.US,D,20190912,000000,32.8184,33.0987,32.7223,33.0293,54747.134227824,0
+SHG.US,D,20190913,000000,33.0214,33.3522,33.0214,33.2879,42734.346476226,0
+SHG.US,D,20190916,000000,33.1492,33.4077,33.1036,33.3156,64120.703019708,0
+SHG.US,D,20190917,000000,32.966,33.2502,32.8124,33.2146,52943.903523138,0
+SHG.US,D,20190918,000000,32.966,33.168,32.6896,33.0293,87028.598573247,0
+SHG.US,D,20190919,000000,32.7352,32.8639,32.5321,32.551,70484.512163961,0
+SHG.US,D,20190920,000000,32.9283,33.2779,32.7906,32.8461,70277.534395506,0
+SHG.US,D,20190923,000000,32.7352,33.168,32.6985,33.0947,89922.248741013,0
+SHG.US,D,20190924,000000,32.9561,33.0759,32.6243,32.8729,79339.122063231,0
+SHG.US,D,20190925,000000,32.7807,32.8729,32.5599,32.7352,156414.61409292,0
+SHG.US,D,20190926,000000,32.7906,32.9561,32.6985,32.7996,61726.828439187,0
+SHG.US,D,20190927,000000,32.1548,32.3489,32.0359,32.1469,69480.922398867,0
+SHG.US,D,20190930,000000,32.2102,32.2568,32.0359,32.2102,61119.020553285,0
+SHG.US,D,20191001,000000,32.4499,32.4499,32.137,32.2568,82909.236157167,0
+SHG.US,D,20191002,000000,31.713,31.713,31.4743,31.4743,54991.468959366,0
+SHG.US,D,20191003,000000,31.4922,31.9339,31.4644,31.8329,92046.547398717,0
+SHG.US,D,20191004,000000,31.6031,32.0637,31.6031,31.9715,83441.320469244,0
+SHG.US,D,20191007,000000,31.7685,31.9062,31.6398,31.7507,68811.526006254,0
+SHG.US,D,20191008,000000,31.7685,31.926,31.4595,31.6774,106224.01971406,0
+SHG.US,D,20191009,000000,31.8151,32.1092,31.7962,31.8784,69049.80285189,0
+SHG.US,D,20191010,000000,31.7685,32.1746,31.6219,32.0082,119491.79949585,0
+SHG.US,D,20191011,000000,32.4866,32.8184,32.4866,32.753,79773.270553161,0
+SHG.US,D,20191014,000000,33.0016,33.1036,32.7174,32.7174,68855.950502898,0
+SHG.US,D,20191015,000000,32.9471,33.371,32.8184,33.2879,60225.48238215,0
+SHG.US,D,20191016,000000,33.067,33.3245,33.067,33.1492,63567.41610696,0
+SHG.US,D,20191017,000000,33.5642,33.582,33.1492,33.168,38339.350251423,0
+SHG.US,D,20191018,000000,32.8639,33.0392,32.7253,32.7807,51078.07466409,0
+SHG.US,D,20191021,000000,33.7662,33.7662,33.4166,33.5186,129754.86786827,0
+SHG.US,D,20191022,000000,33.8861,34.0792,33.794,33.8861,81181.729026306,0
+SHG.US,D,20191023,000000,34.0515,34.0693,33.6741,33.6741,87463.756710828,0
+SHG.US,D,20191024,000000,34.0792,34.2634,33.7296,33.8762,81357.40771758,0
+SHG.US,D,20191025,000000,34.0059,34.0148,32.6985,33.3245,88374.45889203,0
+SHG.US,D,20191028,000000,34.2912,34.3456,33.9871,34.0614,104224.91736508,0
+SHG.US,D,20191029,000000,34.4288,34.5309,34.2545,34.4477,136130.79278433,0
+SHG.US,D,20191030,000000,34.1525,34.1525,33.4443,33.7385,74576.614093464,0
+SHG.US,D,20191031,000000,33.4909,33.4909,33.0799,33.2225,68629.789429074,0
+SHG.US,D,20191101,000000,33.6553,34.1525,33.5543,34.0792,110436.26971403,0
+SHG.US,D,20191104,000000,34.0426,34.2545,33.9802,34.2545,87700.014261162,0
+SHG.US,D,20191105,000000,34.5764,34.5764,34.3179,34.4288,62482.044882135,0
+SHG.US,D,20191106,000000,34.3833,34.3932,34.0515,34.1901,64239.841442526,0
+SHG.US,D,20191107,000000,34.5675,34.6319,34.2932,34.4754,109339.79236505,0
+SHG.US,D,20191108,000000,34.6963,34.8428,34.5031,34.622,96399.138422178,0
+SHG.US,D,20191111,000000,34.0238,34.512,34.0238,34.512,48395.440855383,0
+SHG.US,D,20191112,000000,34.3655,34.8706,34.2724,34.3932,60437.50838886,0
+SHG.US,D,20191113,000000,33.794,34.0238,33.7573,33.7573,74369.636325009,0
+SHG.US,D,20191114,000000,34.097,34.3328,34.0614,34.31,66603.426593517,0
+SHG.US,D,20191115,000000,34.7151,34.7151,33.7296,34.512,61370.422818384,0
+SHG.US,D,20191118,000000,34.411,34.5586,34.2724,34.4199,43808.61157689,0
+SHG.US,D,20191119,000000,34.5942,34.6418,34.2862,34.5764,59116.889261352,0
+SHG.US,D,20191120,000000,34.5398,34.7884,34.5398,34.6319,59382.426593565,0
+SHG.US,D,20191121,000000,34.1248,34.4665,34.1248,34.2912,75797.278103523,0
+SHG.US,D,20191122,000000,34.4199,34.6141,34.4199,34.4288,55540.71728151,0
+SHG.US,D,20191125,000000,34.7151,35.2073,34.7151,35.1746,103685.76551945,0
+SHG.US,D,20191126,000000,34.6685,35.2757,34.6596,35.2578,65838.113674059,0
+SHG.US,D,20191127,000000,35.0182,35.2202,34.6774,34.9082,69260.819210949,0
+SHG.US,D,20191129,000000,34.2912,34.2912,34.0733,34.1713,32470.26845616,0
+SHG.US,D,20191202,000000,33.8762,34.1901,33.5642,33.9415,84885.116610174,0
+SHG.US,D,20191203,000000,33.5642,33.582,33.1492,33.4443,81876.366610194,0
+SHG.US,D,20191204,000000,33.683,33.9039,33.4711,33.6553,106264.4056201,0
+SHG.US,D,20191205,000000,33.4909,33.7474,33.4255,33.6276,75382.312918962,0
+SHG.US,D,20191206,000000,34.3278,34.3278,33.9871,34.1436,47530.172818476,0
+SHG.US,D,20191209,000000,34.0792,34.2407,34.0198,34.1901,85822.069630302,0
+SHG.US,D,20191210,000000,33.9138,34.1991,33.9138,34.0693,97914.619546329,0
+SHG.US,D,20191211,000000,33.9693,34.1802,33.9227,34.1713,76623.169882041,0
+SHG.US,D,20191212,000000,34.31,35.1291,34.31,35.0736,77344.058304855,0
+SHG.US,D,20191213,000000,35.7273,36.0948,35.5154,35.6629,104897.34270065,0
+SHG.US,D,20191216,000000,35.2301,35.2945,34.9865,35.2024,83794.697147094,0
+SHG.US,D,20191217,000000,35.3222,35.6263,35.1469,35.5986,104912.48741541,0
+SHG.US,D,20191218,000000,36.0492,36.0868,35.8105,35.966,61268.448405633,0
+SHG.US,D,20191219,000000,36.0126,36.2612,35.865,36.2334,63107.016778104,0
+SHG.US,D,20191220,000000,36.2879,36.3156,35.7828,35.7917,163465.9932875,0
+SHG.US,D,20191223,000000,36.0591,36.3354,35.9759,36.3255,59769.121643898,0
+SHG.US,D,20191224,000000,36.1324,36.1413,35.9482,36.0314,47798.739093642,0
+SHG.US,D,20191226,000000,36.2146,36.584,36.2146,36.4731,48644.82382518,0
+SHG.US,D,20191227,000000,36.0393,36.5741,36.0393,36.4355,81731.986996101,0
+SHG.US,D,20191230,000000,36.0641,36.074,35.6649,35.8075,109962.74496571,0
+SHG.US,D,20191231,000000,35.8363,36.3315,35.8204,36.2641,103712.01635837,0
+SHG.US,D,20200102,000000,35.7976,35.969,35.3688,35.6738,105513.22776776,0
+SHG.US,D,20200103,000000,35.3886,35.3886,35.0736,35.0924,98374.009227534,0
+SHG.US,D,20200106,000000,34.4447,34.9409,34.1783,34.7785,161762.71770027,0
+SHG.US,D,20200107,000000,35.0162,35.2361,34.9122,34.9884,90939.973573221,0
+SHG.US,D,20200108,000000,34.3021,34.7359,34.3021,34.6259,145031.84647555,0
+SHG.US,D,20200109,000000,34.7884,34.7884,34.5497,34.6071,53388.148489578,0
+SHG.US,D,20200110,000000,34.2258,34.2258,33.8544,33.9594,97683.41023425,0
+SHG.US,D,20200113,000000,34.2832,34.5596,34.1337,34.3684,104512.66694561,0
+SHG.US,D,20200114,000000,34.3783,34.417,34.1783,34.1783,63221.106962667,0
+SHG.US,D,20200115,000000,34.0545,34.1208,33.8732,33.8831,47268.674076867,0
+SHG.US,D,20200116,000000,33.9019,34.0545,33.9019,33.9782,78995.841861891,0
+SHG.US,D,20200117,000000,33.8732,34.0168,33.788,33.9406,57831.607801629,0
+SHG.US,D,20200121,000000,33.9207,34.0446,33.7494,33.893,101649.30620738,0
+SHG.US,D,20200122,000000,33.6929,33.8148,33.5969,33.7692,69632.369546517,0
+SHG.US,D,20200123,000000,33.7593,33.8831,33.4166,33.6454,70098.826761279,0
+SHG.US,D,20200124,000000,33.8732,33.8732,33.2641,33.378,76808.945049825,0
+SHG.US,D,20200127,000000,32.7689,32.8253,32.4638,32.6252,97581.435821499,0
+SHG.US,D,20200128,000000,32.4737,32.6639,32.3875,32.4925,58310.180788203,0
+SHG.US,D,20200129,000000,32.2251,32.4064,32.0637,32.1211,58036.566274782,0
+SHG.US,D,20200130,000000,31.8735,32.1875,31.5873,32.1399,136439.74496554,0
+SHG.US,D,20200131,000000,31.4347,31.4347,30.7682,30.8543,142217.95847221,0
+SHG.US,D,20200203,000000,31.1782,31.5496,31.1208,31.2634,112422.24664355,0
+SHG.US,D,20200204,000000,31.3585,31.616,31.3396,31.4635,106811.63464694,0
+SHG.US,D,20200205,000000,31.5972,31.9775,31.5873,31.6536,62429.543204283,0
+SHG.US,D,20200206,000000,31.616,31.9498,31.616,31.8735,94604.994546351,0
+SHG.US,D,20200207,000000,31.2733,31.302,30.9395,30.997,54617.899328496,0
+SHG.US,D,20200210,000000,30.5968,30.7256,30.5681,30.7018,78022.541526327,0
+SHG.US,D,20200211,000000,31.0732,31.4635,31.0633,31.1208,362162.631709,0
+SHG.US,D,20200212,000000,31.3109,31.3436,31.0544,31.1495,287915.16274976,0
+SHG.US,D,20200213,000000,30.8444,30.8444,30.3581,30.473,268112.9433707,0
+SHG.US,D,20200214,000000,30.5106,30.5106,30.0154,30.158,185131.01258266,0
+SHG.US,D,20200218,000000,29.5014,29.5014,29.0151,29.0349,96327.453438957,0
+SHG.US,D,20200219,000000,29.1864,29.2439,28.9675,29.0062,100649.75503289,0
+SHG.US,D,20200220,000000,28.6536,28.6625,28.3297,28.4535,176140.10025051,0
+SHG.US,D,20200221,000000,28.1108,28.1296,27.882,27.882,174184.41275052,0
+SHG.US,D,20200224,000000,26.4053,26.5865,26.0814,26.2814,212844.83095496,0
+SHG.US,D,20200225,000000,26.7103,26.8242,26.1963,26.2151,257692.36996473,0
+SHG.US,D,20200226,000000,26.4716,27.1392,26.4716,26.5865,185265.29572025,0
+SHG.US,D,20200227,000000,26.3864,26.5865,25.9477,25.9675,148836.19882451,0
+SHG.US,D,20200228,000000,25.1484,25.5723,25.0434,25.4723,219177.34102203,0
+SHG.US,D,20200302,000000,25.6337,26.1002,25.396,26.0239,251067.06207887,0
+SHG.US,D,20200303,000000,25.6723,26.0338,25.2524,25.3673,262274.15100497,0
+SHG.US,D,20200304,000000,27.1104,27.1867,26.2438,26.7767,220819.02810256,0
+SHG.US,D,20200305,000000,26.0715,26.1289,25.4495,25.71,226397.33137433,0
+SHG.US,D,20200306,000000,25.1286,25.5,24.9859,25.1484,262685.07759893,0
+SHG.US,D,20200309,000000,22.7287,23.7568,22.7287,23.2051,226341.80075353,0
+SHG.US,D,20200310,000000,24.4432,24.7482,23.5003,24.2807,270715.81501498,0
+SHG.US,D,20200311,000000,24.4046,24.7383,23.6429,23.8618,179537.56459612,0
+SHG.US,D,20200312,000000,22.7,22.8238,21.1856,21.6521,166607.00712977,0
+SHG.US,D,20200313,000000,22.4336,22.8238,21.3758,22.7188,270369.50587069,0
+SHG.US,D,20200316,000000,20.8706,21.7185,19.8039,19.8515,233869.73363939,0
+SHG.US,D,20200317,000000,19.3949,19.8614,19.0225,19.7188,214039.24412609,0
+SHG.US,D,20200318,000000,18.7085,18.8422,18.0231,18.0707,231905.96895819,0
+SHG.US,D,20200319,000000,17.5368,18.2985,17.2417,17.6606,368039.79068547,0
+SHG.US,D,20200320,000000,18.1558,18.5946,17.4516,17.4605,284809.48657529,0
+SHG.US,D,20200323,000000,17.2318,17.2892,16.2799,16.5464,267892.84018278,0
+SHG.US,D,20200324,000000,18.2034,19.9802,18.2034,19.7376,492343.57088599,0
+SHG.US,D,20200325,000000,17.9657,21.9096,16.2799,21.2995,217058.09060258,0
+SHG.US,D,20200326,000000,21.557,22.5287,21.3471,22.5287,179823.29488136,0
+SHG.US,D,20200327,000000,21.6422,21.8809,21.2995,21.4134,199365.02516646,0
+SHG.US,D,20200330,000000,22.081,23.0427,21.2044,21.8235,186588.94379071,0
+SHG.US,D,20200331,000000,21.9284,22.4712,21.9284,22.2048,208222.66400868,0
+SHG.US,D,20200401,000000,20.8994,21.1856,20.4774,20.6805,132370.86493201,0
+SHG.US,D,20200402,000000,20.3378,21.0895,20.2328,21.0895,228789.18665955,0
+SHG.US,D,20200403,000000,20.4517,20.7855,20.0654,20.6042,164790.65100562,0
+SHG.US,D,20200406,000000,21.3857,21.871,21.1569,21.8235,178293.67869009,0
+SHG.US,D,20200407,000000,23.3091,23.3091,22.3573,22.4336,220590.84773343,0
+SHG.US,D,20200408,000000,22.2236,22.3375,21.7571,22.2048,196868.16652554,0
+SHG.US,D,20200409,000000,22.5287,22.7763,22.185,22.3098,158296.59731438,0
+SHG.US,D,20200413,000000,22.2335,22.5475,21.9374,22.5287,145798.16904266,0
+SHG.US,D,20200414,000000,23.1566,23.1566,22.6525,22.7089,210518.60276706,0
+SHG.US,D,20200415,000000,22.0612,22.3474,21.8136,22.0998,184946.24706253,0
+SHG.US,D,20200416,000000,21.7759,21.8997,20.8706,21.5659,237267.197985,0
+SHG.US,D,20200417,000000,22.1761,22.49,22.1107,22.4524,176707.52223037,0
+SHG.US,D,20200420,000000,21.9572,22.2048,21.4421,21.5184,171551.25167671,0
+SHG.US,D,20200421,000000,20.9657,21.1658,20.5854,21.147,215063.02684421,0
+SHG.US,D,20200422,000000,21.4421,21.453,21.1757,21.3183,188819.25545177,0
+SHG.US,D,20200423,000000,21.2044,21.766,21.0895,21.2044,109267.09773417,0
+SHG.US,D,20200424,000000,21.3282,21.4897,20.7944,21.1569,116630.45805292,0
+SHG.US,D,20200427,000000,23.0813,24.148,22.8614,24.0718,292956.33347121,0
+SHG.US,D,20200428,000000,24.1005,24.357,23.4428,23.5478,595495.23279806,0
+SHG.US,D,20200429,000000,23.8905,24.667,23.8905,24.5571,162606.7831365,0
+SHG.US,D,20200430,000000,24.2332,24.4333,24.0807,24.3095,227594.77348842,0
+SHG.US,D,20200501,000000,23.7568,23.7667,23.114,23.2428,250845.9492433,0
+SHG.US,D,20200504,000000,22.9476,23.2527,22.7,22.8614,250611.71098827,0
+SHG.US,D,20200505,000000,22.8139,23.2814,22.8139,23.0051,197366.93246513,0
+SHG.US,D,20200506,000000,23.2903,23.2903,22.6525,22.9852,97791.442532907,0
+SHG.US,D,20200507,000000,23.2814,23.6716,23.2814,23.5478,131019.95637497,0
+SHG.US,D,20200508,000000,23.6429,23.6429,23.3953,23.424,72918.772650522,0
+SHG.US,D,20200511,000000,22.7376,22.8941,22.5851,22.7475,158960.94546874,0
+SHG.US,D,20200512,000000,22.6901,22.7089,22.1473,22.1949,132143.69421053,0
+SHG.US,D,20200513,000000,22.7664,22.8139,22.2335,22.5287,267789.85612238,0
+SHG.US,D,20200514,000000,22.1949,22.5762,21.8136,22.5663,184177.90520012,0
+SHG.US,D,20200515,000000,22.6426,22.6426,22.0899,22.3474,115289.64597239,0
+SHG.US,D,20200518,000000,23.014,23.214,22.6693,23.1764,175538.35025051,0
+SHG.US,D,20200519,000000,23.3953,23.4953,23.0813,23.1378,302123.93414229,0
+SHG.US,D,20200520,000000,23.214,23.5567,23.1289,23.424,201820.48825369,0
+SHG.US,D,20200521,000000,23.1566,23.1566,22.5475,22.5851,116842.48405963,0
+SHG.US,D,20200522,000000,22.4613,22.4613,21.7185,21.9859,202873.55075369,0
+SHG.US,D,20200526,000000,22.7951,23.4428,22.7951,23.1477,200187.88800203,0
+SHG.US,D,20200527,000000,23.7192,23.7192,22.7,23.1477,203546.9857369,0
+SHG.US,D,20200528,000000,23.4052,23.7667,23.1952,23.2903,208913.26300197,0
+SHG.US,D,20200529,000000,23.3289,23.4329,22.9377,23.3378,196684.41065306,0
+SHG.US,D,20200601,000000,23.6528,24.1807,23.4805,24.0242,110494.82927779,0
+SHG.US,D,20200602,000000,24.672,25.0909,24.672,24.9958,145108.57969702,0
+SHG.US,D,20200603,000000,27.0154,28.0434,27.0154,27.987,173006.1539418,0
+SHG.US,D,20200604,000000,27.1104,27.1481,26.5726,26.8054,123742.41610656,0
+SHG.US,D,20200605,000000,27.7483,28.3485,27.7483,28.091,133447.14932797,0
+SHG.US,D,20200608,000000,28.0345,28.0345,27.1005,27.5482,137281.79110647,0
+SHG.US,D,20200609,000000,27.0342,27.2432,26.7004,27.0055,125578.96518373,0
+SHG.US,D,20200610,000000,26.7767,26.7767,26.1477,26.2339,98314.440016125,0
+SHG.US,D,20200611,000000,25.7199,25.7199,23.9955,24.1956,89541.611576586,0
+SHG.US,D,20200612,000000,24.672,24.7284,24.0529,24.5858,129565.05410988,0
+SHG.US,D,20200615,000000,23.633,23.6617,22.7188,23.6053,179888.92197867,0
+SHG.US,D,20200616,000000,24.9483,25.2999,24.7086,24.8146,144889.48615676,0
+SHG.US,D,20200617,000000,24.7007,24.7007,24.1569,24.3006,223548.10570321,0
+SHG.US,D,20200618,000000,24.3768,24.4808,24.2431,24.3481,82291.331794755,0
+SHG.US,D,20200619,000000,24.3669,24.4046,23.7568,23.7568,219615.52810257,0
+SHG.US,D,20200622,000000,23.7192,24.0143,23.6241,23.6528,107282.13045231,0
+SHG.US,D,20200623,000000,23.5765,23.8717,23.5003,23.5478,104894.31375769,0
+SHG.US,D,20200624,000000,23.738,23.7568,23.1952,23.3567,96565.730284593,0
+SHG.US,D,20200625,000000,23.1566,23.2903,23.0051,23.2903,89650.653522894,0
+SHG.US,D,20200626,000000,23.2616,23.4141,23.0902,23.1289,105789.87122413,0
+SHG.US,D,20200629,000000,23.0526,23.1794,22.9001,23.0328,69591.983640477,0
+SHG.US,D,20200630,000000,22.805,22.9575,22.4999,22.9189,121765.5260059,0
+SHG.US,D,20200701,000000,23.5954,23.8311,23.5092,23.6617,119011.20721397,0
+SHG.US,D,20200702,000000,23.8331,24.1857,23.8331,24.0331,115871.20301936,0
+SHG.US,D,20200706,000000,24.4719,24.6611,24.148,24.3956,76413.163170633,0
+SHG.US,D,20200707,000000,23.9955,23.9955,23.7479,23.8142,95568.198405405,0
+SHG.US,D,20200708,000000,23.7855,24.3194,23.7855,24.2144,69891.848992824,0
+SHG.US,D,20200709,000000,24.0529,24.0619,23.3676,23.5478,77663.106962571,0
+SHG.US,D,20200710,000000,23.1952,23.3002,22.9664,23.2814,88487.539428942,0
+SHG.US,D,20200713,000000,23.5003,24.0906,23.4567,23.6617,206660.73909259,0
+SHG.US,D,20200714,000000,23.4052,23.5003,23.1328,23.5003,68945.809143837,0
+SHG.US,D,20200715,000000,23.6904,23.7667,23.5379,23.7568,98005.487834919,0
+SHG.US,D,20200716,000000,23.6617,23.948,23.5855,23.8618,104474.30033488,0
+SHG.US,D,20200717,000000,23.7568,23.7568,23.4805,23.5092,87662.657298075,0
+SHG.US,D,20200720,000000,24.0044,24.2619,23.9856,24.1094,94089.06459669,0
+SHG.US,D,20200721,000000,24.1857,24.5284,24.1381,24.4244,102871.98951274,0
+SHG.US,D,20200722,000000,24.5284,24.9008,24.3956,24.8047,794085.8582162,0
+SHG.US,D,20200723,000000,24.6433,24.6433,23.6904,24.0242,332908.09102128,0
+SHG.US,D,20200724,000000,24.1857,24.3659,23.3765,23.6805,495851.08682556,0
+SHG.US,D,20200727,000000,24.2045,24.5482,24.043,24.0529,110906.7655194,0
+SHG.US,D,20200728,000000,24.2431,24.3857,24.1381,24.1768,66611.503774725,0
+SHG.US,D,20200729,000000,24.672,24.7958,24.5095,24.7007,80870.757549798,0
+SHG.US,D,20200730,000000,24.1857,24.5095,23.9004,24.5006,116614.3036905,0
+SHG.US,D,20200731,000000,24.0807,24.2431,23.5855,23.6528,116784.93414352,0
+SHG.US,D,20200803,000000,23.7003,24.0718,23.6716,23.9767,78177.01761693,0
+SHG.US,D,20200804,000000,23.9955,24.3372,23.9955,24.1857,71185.207633755,0
+SHG.US,D,20200805,000000,24.1956,24.4283,24.1956,24.357,60995.843539863,0
+SHG.US,D,20200806,000000,24.5383,24.7007,24.3956,24.6333,58984.625419071,0
+SHG.US,D,20200807,000000,24.2619,24.3768,24.0331,24.3382,66311.638422378,0
+SHG.US,D,20200810,000000,24.7195,25.4911,24.7195,25.3385,318897.21056835,0
+SHG.US,D,20200811,000000,26.3864,26.9292,26.3864,26.6915,365964.96476267,0
+SHG.US,D,20200812,000000,27.3105,27.6156,27.2154,27.4918,123149.75293542,0
+SHG.US,D,20200813,000000,27.2154,27.3105,26.9767,27.0629,168889.82046868,0
+SHG.US,D,20200814,000000,25.9962,26.6053,25.9962,26.5201,107320.49706305,0
+SHG.US,D,20200817,000000,26.5578,26.8529,26.4716,26.6053,128193.95259982,0
+SHG.US,D,20200818,000000,25.9576,25.9576,25.3574,25.5574,147467.11660976,0
+SHG.US,D,20200819,000000,25.4623,25.6911,25.1672,25.2147,120878.04572067,0
+SHG.US,D,20200820,000000,24.4046,24.6809,23.9668,24.5284,102710.44588858,0
+SHG.US,D,20200821,000000,24.6433,24.872,24.462,24.5095,90965.214764496,0
+SHG.US,D,20200824,000000,24.7195,24.881,24.6908,24.7007,85525.233220908,0
+SHG.US,D,20200825,000000,25.0622,25.3484,24.976,25.2623,80944.461828321,0
+SHG.US,D,20200826,000000,24.881,24.881,24.6007,24.6908,37722.455536662,0
+SHG.US,D,20200827,000000,24.3194,24.4046,23.9381,24.2431,112402.05369053,0
+SHG.US,D,20200828,000000,24.4521,24.7096,24.3006,24.7007,68015.923657266,0
+SHG.US,D,20200831,000000,24.1768,24.1768,23.529,23.738,111573.13296906,0
+SHG.US,D,20200901,000000,24.0242,24.0807,23.6904,24.0529,140706.51593866,0
+SHG.US,D,20200902,000000,24.0331,24.3669,23.9192,24.3669,111710.44504959,0
+SHG.US,D,20200903,000000,24.1193,24.2807,23.6429,23.738,158735.79404257,0
+SHG.US,D,20200904,000000,23.843,24.1005,23.2903,23.9004,141276.96686148,0
+SHG.US,D,20200908,000000,23.8242,23.9004,23.014,23.1001,302836.74538389,0
+SHG.US,D,20200909,000000,23.0427,23.119,22.805,22.9001,174494.37457938,0
+SHG.US,D,20200910,000000,22.8812,23.014,21.9473,22.4712,182209.09228067,0
+SHG.US,D,20200911,000000,22.7574,22.7852,22.4999,22.6812,138525.6770125,0
+SHG.US,D,20200914,000000,22.9763,23.3666,22.9763,23.014,105666.69421071,0
+SHG.US,D,20200915,000000,23.214,23.214,22.7376,22.7574,161234.67197879,0
+SHG.US,D,20200916,000000,23.0427,23.2051,22.9852,23.0902,138203.59941183,0
+SHG.US,D,20200917,000000,22.9288,23.2239,22.909,23.0328,94658.505871854,0
+SHG.US,D,20200918,000000,23.0615,23.119,22.595,22.7287,268124.04949486,0
+SHG.US,D,20200921,000000,22.49,22.5663,22.2424,22.5187,162156.48028416,0
+SHG.US,D,20200922,000000,22.4138,22.6525,22.2335,22.4712,218985.50796834,0
+SHG.US,D,20200923,000000,22.5762,22.7,21.8997,21.9473,166481.81082104,0
+SHG.US,D,20200924,000000,21.8334,22.1186,21.6709,21.9859,149428.86199565,0
+SHG.US,D,20200925,000000,21.8898,22.185,21.766,22.185,630017.10528105,0
+SHG.US,D,20200928,000000,22.3573,22.5762,22.3573,22.3949,176797.38087131,0
+SHG.US,D,20200929,000000,22.3375,22.3375,21.8423,21.8898,152993.92785133,0
+SHG.US,D,20200930,000000,21.871,22.1949,21.7284,21.8809,140019.95553598,0
+SHG.US,D,20201001,000000,22.0235,22.3286,21.9948,22.1374,122562.13800254,0
+SHG.US,D,20201002,000000,21.7947,22.281,21.7947,22.0998,113455.11619052,0
+SHG.US,D,20201005,000000,23.1952,23.3715,23.0714,23.3002,229474.73741458,0
+SHG.US,D,20201006,000000,23.1853,23.2487,22.7,22.7852,249809.04110572,0
+SHG.US,D,20201007,000000,23.2051,23.4805,23.2051,23.4052,140277.41568699,0
+SHG.US,D,20201008,000000,23.3378,23.4032,23.1952,23.3002,67923.036073374,0
+SHG.US,D,20201009,000000,23.4527,23.4904,23.3378,23.4052,60110.382549936,0
+SHG.US,D,20201012,000000,23.5003,23.7003,23.4141,23.5954,74397.906459237,0
+SHG.US,D,20201013,000000,23.4141,23.4141,23.119,23.2428,144734.0004185,0
+SHG.US,D,20201014,000000,23.0902,23.2239,22.9625,23.0813,98001.449244315,0
+SHG.US,D,20201015,000000,23.0902,23.2814,22.9952,23.2428,66850.790268012,0
+SHG.US,D,20201016,000000,23.3289,23.4716,23.1477,23.4052,129765.97399243,0
+SHG.US,D,20201019,000000,24.0044,24.1956,23.8331,23.8717,97005.936660429,0
+SHG.US,D,20201020,000000,24.0807,24.3382,24.0539,24.2243,88735.912751088,0
+SHG.US,D,20201021,000000,24.4046,24.6046,24.3313,24.5095,66671.072986134,0
+SHG.US,D,20201022,000000,25.2336,25.2722,25.0523,25.1959,99147.3993282,0
+SHG.US,D,20201023,000000,26.3389,26.539,25.8149,26.1002,220265.74118981,0
+SHG.US,D,20201026,000000,25.805,25.91,25.4237,25.5961,93635.732801391,0
+SHG.US,D,20201027,000000,25.4435,25.4435,24.9196,25.1097,83167.705955823,0
+SHG.US,D,20201028,000000,25.8912,25.9962,25.6337,25.7575,144873.33179434,0
+SHG.US,D,20201029,000000,26.1289,26.2626,25.9477,26.2626,203497.513002,0
+SHG.US,D,20201030,000000,25.7763,26.015,25.4524,25.6337,102898.24035167,0
+SHG.US,D,20201102,000000,26.1002,26.6717,25.9199,26.6628,146186.88338829,0
+SHG.US,D,20201103,000000,26.9005,27.2343,26.9005,27.2154,60325.437499599,0
+SHG.US,D,20201104,000000,26.2715,26.5865,26.0051,26.4053,107417.42323754,0
+SHG.US,D,20201105,000000,26.7103,27.1481,26.4241,27.0342,78467.796140418,0
+SHG.US,D,20201106,000000,26.9956,27.053,26.844,26.9866,38079.870805116,0
+SHG.US,D,20201109,000000,27.7196,28.2722,27.7196,27.9959,95278.429529568,0
+SHG.US,D,20201110,000000,27.9484,28.3386,27.9008,28.2059,63397.795301592,0
+SHG.US,D,20201111,000000,28.7387,29.1488,28.5585,28.9388,147208.6468111,0
+SHG.US,D,20201112,000000,28.2722,28.3485,27.8246,27.8345,96817.132549692,0
+SHG.US,D,20201113,000000,27.882,28.2722,27.882,28.2346,53583.010486221,0
+SHG.US,D,20201116,000000,28.7011,28.9774,28.6625,28.8536,46421.579697678,0
+SHG.US,D,20201117,000000,28.7011,29.0091,28.5961,28.815,52394.655200994,0
+SHG.US,D,20201118,000000,29.0725,29.1775,28.8724,28.9388,72691.601929047,0
+SHG.US,D,20201119,000000,28.3871,28.6912,28.3386,28.6149,69108.362415648,0
+SHG.US,D,20201120,000000,28.711,28.8913,28.4723,28.7675,67209.215184117,0
+SHG.US,D,20201123,000000,29.1676,29.2825,28.9863,29.1111,62376.03187878,0
+SHG.US,D,20201124,000000,29.5489,29.6826,29.1211,29.6252,92458.483640325,0
+SHG.US,D,20201125,000000,29.854,29.9302,29.644,29.7589,61472.397231135,0
+SHG.US,D,20201127,000000,29.5014,29.7015,29.4271,29.6628,48050.141358741,0
+SHG.US,D,20201130,000000,28.4911,28.9348,28.2247,28.3871,203493.4744114,0
+SHG.US,D,20201201,000000,28.9012,29.2726,28.6912,29.0725,179268.99832096,0
+SHG.US,D,20201202,000000,29.4915,29.8728,29.4915,29.749,194232.98615643,0
+SHG.US,D,20201203,000000,29.854,29.9986,29.6539,29.6727,106118.0067107,0
+SHG.US,D,20201204,000000,30.168,30.582,30.168,30.4443,200715.9337235,0
+SHG.US,D,20201207,000000,29.9867,30.0253,29.7678,29.854,64997.077180776,0
+SHG.US,D,20201208,000000,29.644,29.644,29.5014,29.5677,71029.721895501,0
+SHG.US,D,20201209,000000,29.8629,30.063,29.6123,29.7589,168400.14135794,0
+SHG.US,D,20201210,000000,29.7678,30.2591,29.7678,30.2343,112445.46853952,0
+SHG.US,D,20201211,000000,30.2343,30.3254,29.9104,29.958,93540.825922197,0
+SHG.US,D,20201214,000000,29.7589,29.8342,29.3964,29.4727,184108.2395122,0
+SHG.US,D,20201215,000000,29.2825,29.8916,29.225,29.854,127504.36325419,0
+SHG.US,D,20201216,000000,29.5965,29.7777,29.4826,29.6539,82458.933304821,0
+SHG.US,D,20201217,000000,29.2627,29.3677,29.0913,29.2914,258759.56753184,0
+SHG.US,D,20201218,000000,29.0725,29.1775,28.815,28.9487,105490.00587178,0
+SHG.US,D,20201221,000000,28.7585,28.9863,28.5109,28.8437,109065.16820397,0
+SHG.US,D,20201222,000000,28.8348,28.8348,28.3109,28.3297,139776.63045209,0
+SHG.US,D,20201223,000000,28.4149,28.7585,28.2911,28.6437,74384.781039774,0
+SHG.US,D,20201224,000000,28.7774,28.9111,28.6625,28.9111,44500.220217825,0
+SHG.US,D,20201228,000000,29.2151,29.3776,28.9963,29.0725,47497.864093644,0
+SHG.US,D,20201229,000000,29.1488,29.4628,29.13,29.1488,77081.549915595,0
+SHG.US,D,20201230,000000,29.5648,29.5648,29.0993,29.2478,92319.152264487,0
+SHG.US,D,20201231,000000,29.4162,29.4756,29.1339,29.4756,62376.03187878,0
+SHG.US,D,20210104,000000,29.1488,29.2676,28.752,28.9804,132049.79697899,0
+SHG.US,D,20210105,000000,29.2478,29.5252,29.1785,29.2973,68725.705955919,0
+SHG.US,D,20210106,000000,29.5747,30.367,29.4667,30.0303,151319.93204597,0
+SHG.US,D,20210107,000000,30.7632,30.9712,30.5268,30.7434,63723.911492865,0
+SHG.US,D,20210108,000000,30.7038,30.7731,30.1887,30.7731,122304.67785154,0
+SHG.US,D,20210111,000000,29.8322,30.0798,29.6935,30.0402,127807.25754949,0
+SHG.US,D,20210112,000000,29.9411,30.3076,29.7926,30.3076,145656.81837152,0
+SHG.US,D,20210113,000000,30.7533,31.0801,30.6245,31.0801,121469.69924416,0
+SHG.US,D,20210114,000000,31.0108,31.3476,30.8424,31.1297,101145.49202953,0
+SHG.US,D,20210115,000000,30.3769,30.3769,29.8718,30.0303,90111.05285175,0
+SHG.US,D,20210119,000000,30.06,30.06,29.6737,29.9808,152364.91736476,0
+SHG.US,D,20210120,000000,29.9709,30.3175,29.7926,30.2878,124722.78397568,0
+SHG.US,D,20210121,000000,30.3076,30.3076,30.0204,30.1194,102767.99580469,0
+SHG.US,D,20210122,000000,29.7133,29.7133,29.4261,29.5053,106984.28439526,0
+SHG.US,D,20210125,000000,29.5053,29.6341,29.3271,29.5747,88817.694210819,0
+SHG.US,D,20210126,000000,29.337,29.3766,29.0695,29.3172,129179.3687072,0
+SHG.US,D,20210127,000000,29.0795,29.0795,28.505,28.6238,101468.57927785,0
+SHG.US,D,20210128,000000,28.8913,29.2775,28.8913,29.0993,197519.38926043,0
+SHG.US,D,20210129,000000,27.5344,27.8117,27.2471,27.4056,219307.58556901,0
+SHG.US,D,20210201,000000,27.9702,28.3416,27.9404,28.2574,99253.412331555,0
+SHG.US,D,20210202,000000,28.6437,28.6437,28.3564,28.5446,86632.816694055,0
+SHG.US,D,20210203,000000,28.3366,28.3757,28.0989,28.1484,122102.74832134,0
+SHG.US,D,20210204,000000,27.7919,27.9305,27.4749,27.7919,104571.22650937,0
+SHG.US,D,20210205,000000,28.0197,28.2277,27.7424,28.2277,75692.274747819,0
+SHG.US,D,20210208,000000,28.9309,29.1884,28.8913,29.02,132157.82927765,0
+SHG.US,D,20210209,000000,28.8417,29.0497,28.713,29.0299,112699.89974757,0
+SHG.US,D,20210210,000000,29.3964,29.5151,29.02,29.1983,90473.516358459,0
+SHG.US,D,20210211,000000,29.3073,29.3073,28.9606,29.2775,56476.660653987,0
+SHG.US,D,20210212,000000,29.3865,29.5648,29.2379,29.4657,66351.014680767,0
+SHG.US,D,20210216,000000,29.5549,29.6886,29.1884,29.2973,70423.933304901,0
+SHG.US,D,20210217,000000,29.0596,29.4954,29.0596,29.4756,72721.891358577,0
+SHG.US,D,20210218,000000,28.8417,28.9606,28.5248,28.7625,63313.994546559,0
+SHG.US,D,20210219,000000,29.2379,29.3964,29.129,29.3172,82751.731123611,0
+SHG.US,D,20210222,000000,28.7922,29.0993,28.7447,28.9903,125976.76635822,0
+SHG.US,D,20210223,000000,28.9309,29.436,28.8219,29.4063,115646.05159319,0
+SHG.US,D,20210224,000000,29.6737,29.951,29.54,29.8916,112896.78103952,0
+SHG.US,D,20210225,000000,30.2383,30.3621,29.6143,29.8322,130774.61199578,0
+SHG.US,D,20210226,000000,29.4162,29.8124,28.6932,28.6932,150537.45511645,0
+SHG.US,D,20210301,000000,29.2478,29.4449,28.9309,29.337,73618.458472665,0
+SHG.US,D,20210302,000000,29.2775,29.5351,29.0398,29.2874,77462.187080022,0
+SHG.US,D,20210303,000000,29.5053,29.8124,29.4954,29.6737,88489.558724244,0
+SHG.US,D,20210304,000000,29.9609,30.476,29.4855,29.644,200020.28649196,0
+SHG.US,D,20210305,000000,30.159,30.4562,29.9411,30.3868,172700.23070355,0
+SHG.US,D,20210308,000000,30.892,31.3278,30.7929,31.0405,172023.76677738,0
+SHG.US,D,20210309,000000,31.308,31.9715,31.1594,31.714,247431.32088762,0
+SHG.US,D,20210310,000000,31.2584,31.4565,30.8226,31.2782,317891.60150795,0
+SHG.US,D,20210311,000000,31.2881,31.2881,30.8523,30.9811,280856.71602162,0
+SHG.US,D,20210312,000000,30.5849,30.6047,30.0996,30.5453,123456.68582133,0
+SHG.US,D,20210315,000000,30.8028,31.0306,30.4859,30.9811,92288.862834957,0
+SHG.US,D,20210316,000000,31.0901,31.0901,30.4562,30.7335,242311.3976494,0
+SHG.US,D,20210317,000000,30.9712,31.4219,30.9514,31.2881,96885.78858996,0
+SHG.US,D,20210318,000000,31.2188,31.4367,30.8028,30.8722,90458.371643694,0
+SHG.US,D,20210319,000000,30.892,31.0108,30.6543,30.8028,284694.38674307,0
+SHG.US,D,20210322,000000,31.1693,31.5556,31.1693,31.3872,85043.631291381,0
+SHG.US,D,20210323,000000,31.2881,31.6051,31.0901,31.1198,131423.81543537,0
+SHG.US,D,20210324,000000,30.9415,31.0762,30.7236,30.8127,83233.333053138,0
+SHG.US,D,20210325,000000,31.0405,31.5655,30.9712,31.4268,93201.584311461,0
+SHG.US,D,20210326,000000,32.0805,32.1399,31.7739,31.9815,97878.272230893,0
+SHG.US,D,20210329,000000,32.031,32.546,31.9121,32.3776,146299.9639252,0
+SHG.US,D,20210330,000000,32.5361,32.5559,32.0508,32.4172,108134.27306975,0
+SHG.US,D,20210331,000000,32.853,33.4572,32.7738,33.2195,256037.55746474,0
+SHG.US,D,20210401,000000,33.0214,33.0214,32.2885,32.6252,235368.05075347,0
+SHG.US,D,20210405,000000,32.7144,32.9323,32.5264,32.8035,176109.81082098,0
+SHG.US,D,20210406,000000,32.8828,33.1205,32.7243,33.1007,137216.16400916,0
+SHG.US,D,20210407,000000,33.3483,33.4572,33.1799,33.4572,249878.70679364,0
+SHG.US,D,20210408,000000,33.2591,33.4176,32.9422,32.9917,124625.85780119,0
+SHG.US,D,20210409,000000,33.17,33.17,32.6054,32.7639,107939.41107311,0
+SHG.US,D,20210412,000000,32.8233,33.0511,32.7738,32.9917,41920.57046952,0
+SHG.US,D,20210413,000000,32.7144,33.0511,32.6054,32.8035,129283.36241525,0
+SHG.US,D,20210414,000000,32.7738,33.1205,32.7738,32.9125,79367.392197459,0
+SHG.US,D,20210415,000000,33.1799,33.1997,33.0115,33.0908,77361.222314922,0
+SHG.US,D,20210416,000000,33.061,33.061,32.6153,33.0412,109903.1757543,0
+SHG.US,D,20210419,000000,32.8035,32.8729,32.5955,32.7243,182983.49202899,0
+SHG.US,D,20210420,000000,33.2492,33.2492,32.7837,32.8828,86390.501257815,0
+SHG.US,D,20210421,000000,32.4767,32.8629,32.3974,32.853,59613.635905644,0
+SHG.US,D,20210422,000000,32.7738,33.0412,32.5163,32.6847,132583.90058637,0
+SHG.US,D,20210423,000000,33.0016,33.8732,33.0016,33.6256,154911.24874058,0
+SHG.US,D,20210426,000000,34.1208,34.408,34.0515,34.3189,74993.598573327,0
+SHG.US,D,20210427,000000,34.6656,35.0518,34.6656,34.8537,134121.59395884,0
+SHG.US,D,20210428,000000,35.1509,35.5272,35.1509,35.4183,83714.934982665,0
+SHG.US,D,20210429,000000,35.4777,35.4777,35.0815,35.3886,100737.59437853,0
+SHG.US,D,20210430,000000,35.4084,35.7451,35.2697,35.3985,115319.93540192,0
+SHG.US,D,20210503,000000,34.7052,35.0617,34.4477,35.0023,239989.2080521,0
+SHG.US,D,20210504,000000,34.7151,34.7151,34.2793,34.408,150694.96015001,0
+SHG.US,D,20210505,000000,34.5665,34.7151,34.5368,34.6854,45979.35402654,0
+SHG.US,D,20210506,000000,35.963,36.4781,35.864,36.4286,111422.69546906,0
+SHG.US,D,20210507,000000,36.5771,37.1318,36.5771,37.0426,85750.384647081,0
+SHG.US,D,20210510,000000,37.934,38.1707,37.5676,37.6171,107701.13422747,0
+SHG.US,D,20210511,000000,37.2506,37.518,37.0426,37.2506,92737.146392001,0
+SHG.US,D,20210512,000000,36.3097,36.3097,35.3093,35.3093,147323.74664332,0
+SHG.US,D,20210513,000000,36.0027,36.9931,36.0027,36.8743,143930.32088831,0
+SHG.US,D,20210514,000000,36.4781,36.6656,36.2503,36.6167,49599.950503026,0
+SHG.US,D,20210517,000000,35.8937,36.1215,35.6461,36.072,66130.911492849,0
+SHG.US,D,20210518,000000,36.1512,36.4583,36.1512,36.2206,128381.74706291,0
+SHG.US,D,20210519,000000,35.8937,36.2701,35.765,36.2701,103763.50838857,0
+SHG.US,D,20210520,000000,36.0621,36.4087,35.8343,36.072,82938.515939046,0
+SHG.US,D,20210521,000000,35.656,35.7154,35.349,35.5867,89682.962247726,0
+SHG.US,D,20210524,000000,35.9531,36.4682,35.9531,36.28,60869.637583488,0
+SHG.US,D,20210525,000000,36.6266,36.9931,36.4484,36.4682,128560.45469713,0
+SHG.US,D,20210526,000000,36.795,37.1912,36.7455,37.0525,134885.89723065,0
+SHG.US,D,20210527,000000,36.9535,37.1714,36.8247,37.1714,165894.19588816,0
+SHG.US,D,20210528,000000,37.627,37.934,37.4685,37.7756,131755.98951255,0
+SHG.US,D,20210601,000000,38.5481,38.7957,38.5085,38.6967,172285.26551899,0
+SHG.US,D,20210602,000000,38.6273,38.6967,38.2807,38.4392,109105.55411001,0
+SHG.US,D,20210603,000000,37.8647,38.043,37.7557,38.043,137989.55410982,0
+SHG.US,D,20210604,000000,38.1321,38.1816,37.7855,38.0628,78812.085989409,0
+SHG.US,D,20210607,000000,38.3302,38.3797,38.2114,38.3302,78209.326341762,0
+SHG.US,D,20210608,000000,38.0826,38.1717,37.8647,38.0133,89614.306207458,0
+SHG.US,D,20210609,000000,37.7756,37.7756,37.3893,37.518,191435.25251551,0
+SHG.US,D,20210610,000000,37.8845,37.8845,37.7062,37.8053,49690.818791616,0
+SHG.US,D,20210611,000000,37.8647,37.8647,37.518,37.6567,81195.86409342,0
+SHG.US,D,20210614,000000,36.8544,36.8544,36.3988,36.6762,191271.68959604,0
+SHG.US,D,20210615,000000,36.8148,36.8445,36.5127,36.6464,234736.01132394,0
+SHG.US,D,20210616,000000,37.211,37.4326,36.8544,36.8643,135633.03649239,0
+SHG.US,D,20210617,000000,36.696,36.7158,35.9928,36.2007,108187.78439525,0
+SHG.US,D,20210618,000000,35.7451,35.755,35.4084,35.5867,202843.26132416,0
+SHG.US,D,20210621,000000,35.0023,35.6164,34.9627,35.557,119114.19127438,0
+SHG.US,D,20210622,000000,35.765,35.765,35.4579,35.6758,182853.24748201,0
+SHG.US,D,20210623,000000,35.4084,35.4084,35.141,35.2994,78894.877096791,0
+SHG.US,D,20210624,000000,35.7055,36.1116,35.656,36.1116,111918.4324657,0
+SHG.US,D,20210625,000000,36.5276,36.8399,36.4484,36.587,467113.48573515,0
+SHG.US,D,20210628,000000,36.6365,36.6365,36.2007,36.3988,143675.88968025,0
+SHG.US,D,20210629,000000,36.1413,36.1413,35.765,35.8343,40979.578858788,0
+SHG.US,D,20210630,000000,35.6659,35.6881,35.4975,35.5074,59211.796140546,0
+SHG.US,D,20210701,000000,35.3589,35.3589,35.1113,35.3292,92761.377935625,0
+SHG.US,D,20210702,000000,35.4777,35.4777,35.1014,35.2796,82690.1426169,0
+SHG.US,D,20210706,000000,35.0617,35.0617,34.5467,34.616,97628.889261096,0
+SHG.US,D,20210707,000000,34.2496,34.3338,33.7246,33.9128,337269.7688736,0
+SHG.US,D,20210708,000000,33.378,33.4671,32.8828,33.1304,162870.30117341,0
+SHG.US,D,20210709,000000,33.2096,33.5662,33.0115,33.5166,249755.52978022,0
+SHG.US,D,20210712,000000,33.8039,34.1024,33.6256,34.0515,70210.89765054,0
+SHG.US,D,20210713,000000,34.1208,34.1208,33.8732,33.9326,48480.251258067,0
+SHG.US,D,20210714,000000,33.5464,33.6949,33.2096,33.4275,166492.9169452,0
+SHG.US,D,20210715,000000,33.5166,33.7444,33.5166,33.6652,106055.40855634,0
+SHG.US,D,20210716,000000,33.7345,33.7345,33.2294,33.3384,68809.506710952,0
+SHG.US,D,20210719,000000,32.6847,32.6847,32.1795,32.2786,69048.793204239,0
+SHG.US,D,20210720,000000,32.239,32.8653,32.0805,32.7738,119839.11828779,0
+SHG.US,D,20210721,000000,32.4371,32.8629,32.1894,32.7738,168871.64681096,0
+SHG.US,D,20210722,000000,33.17,33.3384,32.8828,32.8828,95035.104445677,0
+SHG.US,D,20210723,000000,32.8233,33.061,32.6847,32.7936,80750.609479329,0
+SHG.US,D,20210726,000000,32.5163,32.8134,32.5163,32.7639,54866.272650642,0
+SHG.US,D,20210727,000000,32.8134,32.957,32.6252,32.853,70445.135905572,0
+SHG.US,D,20210728,000000,33.8633,34.002,33.6256,33.9623,107677.9123315,0
+SHG.US,D,20210729,000000,34.3684,34.517,34.3684,34.4675,90034.319630274,0
+SHG.US,D,20210730,000000,33.8336,33.8336,33.2789,33.3879,80059.000838394,0
+SHG.US,D,20210802,000000,33.0908,33.2789,32.8927,32.9422,87644.483640357,0
+SHG.US,D,20210803,000000,33.2096,33.5761,33.0363,33.5265,65250.498741177,0
+SHG.US,D,20210804,000000,33.6058,33.794,33.6058,33.6652,52988.328019782,0
+SHG.US,D,20210805,000000,33.7048,33.7742,33.5166,33.6751,34118.013422592,0
+SHG.US,D,20210806,000000,33.6553,33.7246,33.4434,33.6454,66033.985318353,0
+SHG.US,D,20210809,000000,33.7742,33.9079,33.6751,33.7742,43063.491610452,0
+SHG.US,D,20210810,000000,33.6157,33.7147,33.4275,33.586,106865.14597244,0
+SHG.US,D,20210811,000000,33.7643,33.8237,33.5959,33.8039,58338.450922431,0
+SHG.US,D,20210812,000000,33.6454,33.7345,33.3582,33.7345,74232.324244473,0
+SHG.US,D,20210813,000000,33.2789,33.3978,33.0016,33.3978,73926.40100622,0
+SHG.US,D,20210816,000000,33.1601,33.2987,32.9521,33.2195,55251.958053324,0
+SHG.US,D,20210817,000000,32.754,32.7689,32.3776,32.5955,58227.389680821,0
+SHG.US,D,20210818,000000,32.9026,33.1007,32.7342,32.7342,77699.454278007,0
+SHG.US,D,20210819,000000,31.6942,31.9616,31.3872,31.9616,124898.46266696,0
+SHG.US,D,20210820,000000,31.308,32.0508,31.0901,31.7437,257807.46979694,0
+SHG.US,D,20210823,000000,31.9715,32.2885,31.922,32.239,170077.16610625,0
+SHG.US,D,20210824,000000,32.8332,33.0709,32.7144,32.9323,61292.679949257,0
+SHG.US,D,20210825,000000,33.1403,33.2591,33.0908,33.1502,50453.102768121,0
+SHG.US,D,20210826,000000,33.2393,33.3186,32.8927,32.9917,85383.882549768,0
+SHG.US,D,20210827,000000,33.0511,33.685,33.0511,33.685,128219.19379109,0
+SHG.US,D,20210830,000000,32.8134,32.8332,32.3677,32.3875,70463.30956329,0
+SHG.US,D,20210831,000000,33.1106,33.2195,32.9026,32.9323,80373.001257855,0
+SHG.US,D,20210901,000000,33.2987,33.5563,33.269,33.3086,83578.63254978,0
+SHG.US,D,20210902,000000,33.1898,33.269,33.0313,33.0412,98159.963925522,0
+SHG.US,D,20210903,000000,33.1106,33.1898,32.9521,33.1403,66590.301174054,0
+SHG.US,D,20210907,000000,32.6847,32.7193,32.4073,32.6649,88044.304110153,0
+SHG.US,D,20210908,000000,32.7738,32.8332,32.546,32.6351,57874.013002971,0
+SHG.US,D,20210909,000000,32.7045,32.9917,32.6946,32.8035,122722.67197905,0
+SHG.US,D,20210910,000000,32.5361,32.6153,32.0607,32.0904,102380.2911067,0
+SHG.US,D,20210913,000000,32.2489,32.6451,32.2489,32.6252,78520.29781827,0
+SHG.US,D,20210914,000000,33.061,33.1549,32.7342,32.8134,103113.29530133,0
+SHG.US,D,20210915,000000,32.9422,33.1007,32.7738,33.0412,105864.5851503,0
+SHG.US,D,20210916,000000,32.7837,32.7837,32.3974,32.546,71397.233640465,0
+SHG.US,D,20210917,000000,32.4172,32.5332,31.9418,31.9715,142379.50209637,0
+SHG.US,D,20210920,000000,31.615,31.6645,31.1099,31.4565,110320.16023417,0
+SHG.US,D,20210921,000000,31.7537,31.7537,31.3278,31.3575,63946.033976085,0
+SHG.US,D,20210922,000000,31.615,32.0508,31.615,31.8626,80955.567952482,0
+SHG.US,D,20210923,000000,32.4272,33.7345,32.4272,32.8233,114177.01426099,0
+SHG.US,D,20210924,000000,33.0016,33.1502,32.9125,32.9719,131587.37835483,0
+SHG.US,D,20210927,000000,33.2987,33.4374,33.061,33.3483,108835.9781872,0
+SHG.US,D,20210928,000000,33.2393,33.794,33.2393,33.4473,103431.33431139,0
+SHG.US,D,20210929,000000,33.3681,33.477,33.17,33.1997,76055.747902179,0
+SHG.US,D,20210930,000000,33.6256,33.7643,33.269,33.3483,94485.856123533,0
+SHG.US,D,20211001,000000,33.3086,33.6058,33.1898,33.4473,55319.604445941,0
+SHG.US,D,20211004,000000,33.4176,33.4572,32.9917,33.3086,76258.68708003,0
+SHG.US,D,20211005,000000,33.0709,33.2789,32.7837,33.1997,76552.494546471,0
+SHG.US,D,20211006,000000,32.5559,32.8332,32.1994,32.8332,93022.876677234,0
+SHG.US,D,20211007,000000,33.1799,33.4572,33.1502,33.1502,76190.031039762,0
+SHG.US,D,20211008,000000,32.5361,32.7243,32.4569,32.5064,81111.053690736,0
+SHG.US,D,20211011,000000,32.5559,32.7144,32.2984,32.3479,80485.072147116,0
+SHG.US,D,20211012,000000,32.0706,32.0904,31.9022,31.9319,85548.455116881,0
+SHG.US,D,20211013,000000,32.1894,32.3776,31.8923,32.3677,113434.9232375,0
+SHG.US,D,20211014,000000,32.5064,32.5955,32.3083,32.5955,98633.488673841,0
+SHG.US,D,20211015,000000,32.6153,32.9718,32.6153,32.9026,103122.38213019,0
+SHG.US,D,20211018,000000,32.8233,33.1106,32.8233,32.9521,70182.627516312,0
+SHG.US,D,20211019,000000,33.061,33.3879,33.061,33.3285,61627.882969389,0
+SHG.US,D,20211020,000000,33.6553,33.9425,33.6256,33.7643,84107.687918904,0
+SHG.US,D,20211021,000000,33.7742,33.9128,33.7246,33.8237,52703.6073822,0
+SHG.US,D,20211022,000000,33.7643,34.0416,33.586,33.7345,109830.48112343,0
+SHG.US,D,20211025,000000,34.2496,34.3189,34.1604,34.309,69179.037751218,0
+SHG.US,D,20211026,000000,34.4774,34.5368,34.2496,34.3387,57544.867868745,0
+SHG.US,D,20211027,000000,33.6652,33.6652,33.1205,33.1403,81659.292365229,0
+SHG.US,D,20211028,000000,32.8332,32.853,32.698,32.7342,50659.070888925,0
+SHG.US,D,20211029,000000,32.3083,32.3083,31.8527,32.0112,109037.9077174,0
+SHG.US,D,20211101,000000,32.0706,32.3974,32.0706,32.3677,123648.51887502,0
+SHG.US,D,20211102,000000,32.2489,32.2489,31.9715,32.0409,66228.847314996,0
+SHG.US,D,20211103,000000,31.7636,31.7636,31.3325,31.6843,102125.85989865,0
+SHG.US,D,20211104,000000,31.5952,31.6645,31.2188,31.3872,77493.486157203,0
+SHG.US,D,20211105,000000,31.3575,31.5258,31.1693,31.2386,65700.801593523,0
+SHG.US,D,20211108,000000,31.4268,31.5754,31.3675,31.4664,52963.086828507,0
+SHG.US,D,20211109,000000,31.4268,31.5457,31.1544,31.308,90413.94714705,0
+SHG.US,D,20211110,000000,31.3872,31.5455,31.3322,31.4367,140038.1291937,0
+SHG.US,D,20211111,000000,31.3476,31.5011,31.1594,31.1594,73713.365351859,0
+SHG.US,D,20211112,000000,31.3872,31.4823,31.3476,31.4367,71104.435821675,0
+SHG.US,D,20211115,000000,31.6348,31.6843,31.4169,31.4565,44418.438758094,0
+SHG.US,D,20211116,000000,31.8032,31.922,31.6447,31.8824,138307.59311989,0
+SHG.US,D,20211117,000000,31.2683,31.2782,31.0603,31.1495,106787.40310332,0
+SHG.US,D,20211118,000000,30.9068,31.0306,30.6444,30.8821,68195.640939144,0
+SHG.US,D,20211119,000000,30.8226,31.0207,30.6444,30.8127,76413.163170633,0
+SHG.US,D,20211122,000000,31.1297,31.3377,31.0801,31.1693,116205.39639185,0
+SHG.US,D,20211123,000000,31.199,31.199,30.9811,31.0901,69484.960989471,0
+SHG.US,D,20211124,000000,31.2386,31.3971,31.1445,31.3971,73982.941274676,0
+SHG.US,D,20211126,000000,30.4066,30.4066,29.6143,29.7926,72058.55285187,0
+SHG.US,D,20211129,000000,30.0303,30.0947,29.8025,29.9907,126450.29110654,0
+SHG.US,D,20211130,000000,28.7922,29.1587,28.7229,28.8616,195035.65603897,0
+SHG.US,D,20211201,000000,29.6638,29.8817,29.2379,29.2379,137661.41862325,0
+SHG.US,D,20211202,000000,30.0105,30.5453,29.9808,30.4463,152694.06249899,0
+SHG.US,D,20211203,000000,30.892,31.0108,30.5255,30.6939,149195.63338827,0
+SHG.US,D,20211206,000000,30.991,31.3328,30.892,31.2089,120834.63087168,0
+SHG.US,D,20211207,000000,31.4961,31.7041,31.4367,31.5655,98307.372482568,0
+SHG.US,D,20211208,000000,31.4763,31.7636,31.4169,31.7636,72975.312918978,0
+SHG.US,D,20211209,000000,31.4169,31.6348,31.3575,31.5358,103096.13129126,0
+SHG.US,D,20211210,000000,31.1198,31.3179,31.0901,31.1198,144131.24077085,0
+SHG.US,D,20211213,000000,30.892,30.892,30.4166,30.4958,158674.20553586,0
+SHG.US,D,20211214,000000,30.7929,31.1099,30.7929,30.8821,192061.23405913,0
+SHG.US,D,20211215,000000,30.8821,31.0702,30.575,31.0702,121835.19169382,0
+SHG.US,D,20211216,000000,31.3575,31.5358,31.2188,31.2386,173380.73322032,0
+SHG.US,D,20211217,000000,31.7437,31.9517,31.4466,31.6051,266493.4685385,0
+SHG.US,D,20211220,000000,31.2485,31.407,30.9514,31.2386,273074.35192772,0
+SHG.US,D,20211221,000000,31.4961,31.7437,31.2683,31.4367,151323.97063658,0
+SHG.US,D,20211222,000000,31.3872,31.6348,31.3872,31.6249,96753.524747679,0
+SHG.US,D,20211223,000000,31.4763,31.8626,31.3971,31.6744,63051.486157299,0
+SHG.US,D,20211227,000000,31.4565,31.7437,31.3872,31.714,65776.525167348,0
+SHG.US,D,20211228,000000,31.7537,31.8824,31.6051,31.6447,85365.70889205,0
+SHG.US,D,20211229,000000,31.3872,31.6348,31.3872,31.4862,81415.967281338,0
+SHG.US,D,20211230,000000,30.783,30.9019,30.4562,30.5849,123987.76048575,0
+SHG.US,D,20211231,000000,30.4661,30.6939,30.4661,30.6146,95925.613673859,0
+SHG.US,D,20220103,000000,30.8226,31.199,30.7682,31.1495,102666.02139194,0
+SHG.US,D,20220104,000000,31.1891,31.4169,31.1693,31.3278,146715.93875741,0
+SHG.US,D,20220105,000000,31.1099,31.2881,30.7236,30.7236,119526.12751598,0
+SHG.US,D,20220106,000000,30.7236,30.996,30.7236,30.9712,125026.68791863,0
+SHG.US,D,20220107,000000,31.0702,31.5655,31.0603,31.5655,151681.38590503,0
+SHG.US,D,20220110,000000,31.7338,32.1399,31.6249,32.1399,164264.62457945,0
+SHG.US,D,20220111,000000,32.3875,33.0808,32.3875,33.061,365414.70679287,0
+SHG.US,D,20220112,000000,33.3582,33.5365,33.2393,33.4176,170025.67407605,0
+SHG.US,D,20220113,000000,33.2591,33.378,32.8729,33.0016,211640.32130732,0
+SHG.US,D,20220114,000000,32.6649,33.1403,32.5163,33.061,368430.52432641,0
+SHG.US,D,20220118,000000,32.5361,32.6054,32.0805,32.1201,322516.79739719,0
+SHG.US,D,20220119,000000,32.8233,33.1304,32.7144,32.853,196730.854445,0
+SHG.US,D,20220120,000000,32.3479,32.8431,32.239,32.2984,142765.18749905,0
+SHG.US,D,20220121,000000,32.4371,32.853,32.3083,32.3776,158341.02181103,0
+SHG.US,D,20220124,000000,31.4862,31.714,30.9019,31.6942,195296.14513293,0
+SHG.US,D,20220125,000000,31.2584,31.8032,30.9811,31.6348,214195.739512,0
+SHG.US,D,20220126,000000,32.0211,32.0607,31.4367,31.6051,171040.36996531,0
+SHG.US,D,20220127,000000,31.5952,31.823,31.1099,31.4169,190976.87248195,0
+SHG.US,D,20220128,000000,31.3179,31.4268,31.0801,31.2881,166454.55033446,0
+SHG.US,D,20220131,000000,31.2683,31.8329,31.2683,31.7834,110833.06124087,0
+SHG.US,D,20220201,000000,31.9815,32.2291,31.823,32.1795,142885.33556952,0
+SHG.US,D,20220202,000000,32.2984,32.4965,32.1696,32.4073,160774.27264994,0
+SHG.US,D,20220203,000000,32.031,32.2093,31.7834,31.9616,117951.07718042,0
+SHG.US,D,20220204,000000,32.2588,32.6946,32.1894,32.5757,160598.59395866,0
+SHG.US,D,20220207,000000,32.7738,33.1403,32.7738,32.8431,168161.86451231,0
+SHG.US,D,20220208,000000,32.853,33.0016,32.3776,32.8729,219878.03649183,0
+SHG.US,D,20220209,000000,33.4275,33.586,32.6896,32.8233,238242.51761587,0
+SHG.US,D,20220210,000000,33.1007,33.4968,32.853,32.9521,276403.16023306,0
+SHG.US,D,20220211,000000,33.7444,34.0812,33.3483,33.6058,135003.01635816,0
+SHG.US,D,20220214,000000,33.3384,33.3384,32.853,33.1403,107341.69966372,0
+SHG.US,D,20220215,000000,33.4374,33.7048,33.4374,33.685,103508.06753287,0
+SHG.US,D,20220216,000000,33.8534,34.1406,33.8336,33.9921,90140.332633629,0
+SHG.US,D,20220217,000000,33.9623,33.9921,33.586,33.6949,123647.50922737,0
+SHG.US,D,20220218,000000,33.8336,33.893,33.5464,33.7048,114813.09228112,0
+SHG.US,D,20220222,000000,33.6355,33.8534,33.3682,33.7147,113115.87457979,0
+SHG.US,D,20220223,000000,33.7246,33.8237,33.1799,33.2888,67530.283137135,0
+SHG.US,D,20220224,000000,32.338,32.3776,31.6645,32.2786,192392.39848865,0
+SHG.US,D,20220225,000000,32.1003,32.7936,32.1003,32.7936,125818.25167702,0
+SHG.US,D,20220228,000000,32.1003,32.1696,31.8032,32.1102,133530.95008301,0
+SHG.US,D,20220301,000000,32.0211,32.1003,31.1594,31.2188,210177.34186102,0
+SHG.US,D,20220302,000000,31.2386,31.5952,31.1495,31.5358,142587.48951248,0
+SHG.US,D,20220303,000000,31.5754,31.5952,31.0801,31.298,146524.10570372,0
+SHG.US,D,20220304,000000,30.5948,30.6295,29.9709,30.3967,140006.83011652,0
+SHG.US,D,20220307,000000,29.5747,29.951,29.0002,29.129,171854.14597201,0
+SHG.US,D,20220308,000000,29.228,29.545,28.8616,29.1587,212122.9328845,0
+SHG.US,D,20220309,000000,29.6737,30.7038,29.6242,30.06,164439.29362307,0
+SHG.US,D,20220310,000000,29.7034,29.9114,29.629,29.7629,170607.23112303,0
+SHG.US,D,20220311,000000,29.9411,30.1491,29.4756,29.4954,140169.38338833,0
+SHG.US,D,20220314,000000,29.9213,30.7236,29.9213,30.0402,262024.76803517,0
+SHG.US,D,20220315,000000,30.2086,30.4166,30.0996,30.3868,186446.58347192,0
+SHG.US,D,20220316,000000,30.5849,31.4367,30.5849,31.4268,136099.49370715,0
+SHG.US,D,20220317,000000,31.2386,31.5952,31.2188,31.5952,118885.0012576,0
+SHG.US,D,20220318,000000,31.1594,31.2881,31.0306,31.2881,175828.11912635,0
+SHG.US,D,20220321,000000,31.1099,31.2782,30.9019,31.0901,157372.76971372,0
+SHG.US,D,20220322,000000,31.5754,31.9022,31.5754,31.8824,129692.2697139,0
+SHG.US,D,20220323,000000,32.0607,32.1003,31.4961,31.4961,121577.73154282,0
+SHG.US,D,20220324,000000,32.1003,32.1102,31.8626,31.9616,168100.27600559,0
+SHG.US,D,20220325,000000,32.1994,32.4767,32.1994,32.4272,118633.5989925,0
+SHG.US,D,20220328,000000,32.9422,33.1898,32.8134,33.1898,139474.74580444,0
+SHG.US,D,20220329,000000,33.7345,33.8683,33.5166,33.7643,146288.85780104,0
+SHG.US,D,20220330,000000,33.5959,33.5959,33.1947,33.3285,109818.36535162,0
+SHG.US,D,20220331,000000,33.5265,33.6454,33.0908,33.1106,106263.39597245,0
+SHG.US,D,20220401,000000,33.5959,33.5959,33.1502,33.4374,135369.51845548,0
+SHG.US,D,20220404,000000,33.5365,33.7246,33.3582,33.7048,118809.27768377,0
+SHG.US,D,20220405,000000,33.1007,33.1007,32.3182,32.3182,118027.8104019,0
+SHG.US,D,20220406,000000,32.7441,33.0016,32.6351,32.8134,138388.36493197,0
+SHG.US,D,20220407,000000,32.5955,32.6673,32.2489,32.5064,131871.08934476,0
+SHG.US,D,20220408,000000,32.338,32.7342,32.1696,32.447,111660.97231469,0
+SHG.US,D,20220411,000000,32.6748,33.1898,32.6748,32.8332,116279.10067037,0
+SHG.US,D,20220412,000000,32.962,33.1601,32.655,32.7144,215231.63800193,0
+SHG.US,D,20220413,000000,32.5262,32.7243,32.2786,32.6252,126749.14681124,0
+SHG.US,D,20220414,000000,32.7045,32.8134,32.3875,32.447,157196.08137479,0
+SHG.US,D,20220418,000000,32.1399,32.4371,32.1399,32.3677,95286.506710776,0
+SHG.US,D,20220419,000000,32.447,32.6351,32.2984,32.6351,103216.27936173,0
+SHG.US,D,20220420,000000,32.9422,33.2888,32.9422,33.2294,117455.34018378,0
+SHG.US,D,20220421,000000,33.3681,33.4077,32.7144,32.7837,79276.523908869,0
+SHG.US,D,20220422,000000,33.2195,33.5166,32.7837,32.7936,105590.97063688,0
+SHG.US,D,20220425,000000,33.1403,33.2463,32.5064,33.1403,226691.13884078,0
+SHG.US,D,20220426,000000,32.8035,32.8035,32.0904,32.1102,110202.031459,0
+SHG.US,D,20220427,000000,32.0112,32.1003,31.7041,31.8032,115276.52055293,0
+SHG.US,D,20220428,000000,32.6847,33.2195,32.4965,33.0908,134844.50167696,0
+SHG.US,D,20220429,000000,32.8828,33.061,32.3677,32.3974,81794.585150463,0
+SHG.US,D,20220502,000000,32.3974,32.5272,31.8329,32.2984,104140.1069624,0
+SHG.US,D,20220503,000000,32.447,32.9521,32.4272,32.6649,132321.39219711,0
+SHG.US,D,20220504,000000,33.1502,33.7841,32.9026,33.7345,65344.39597272,0
+SHG.US,D,20220505,000000,33.3582,33.3582,32.5262,32.655,106664.2260899,0
+SHG.US,D,20220506,000000,32.4668,32.9323,32.4569,32.853,100382.19840537,0
+SHG.US,D,20220509,000000,32.546,32.6847,32.2192,32.2588,83554.401006156,0
+SHG.US,D,20220510,000000,31.9319,32.1498,31.4367,31.7239,139598.93246552,0
+SHG.US,D,20220511,000000,31.4862,31.9616,31.0306,31.0702,179423.47441156,0
+SHG.US,D,20220512,000000,31.1495,31.4367,30.783,31.1891,109171.18120733,0
+SHG.US,D,20220513,000000,32.4965,32.8481,32.4172,32.7837,113054.28607307,0
+SHG.US,D,20220516,000000,32.442,32.713,32.3974,32.5856,128252.51216358,0
+SHG.US,D,20220517,000000,32.9323,33.2591,32.9323,33.2492,75261.155200842,0
+SHG.US,D,20220518,000000,32.5658,32.7045,31.9319,32.0409,166365.70134118,0
+SHG.US,D,20220519,000000,31.5457,31.9715,31.4862,31.7636,104272.37080468,0
+SHG.US,D,20220520,000000,32.5361,32.5361,31.7834,32.1498,64410.471895545,0
+SHG.US,D,20220523,000000,32.4668,33.1898,32.4519,32.8729,84511.546979304,0
+SHG.US,D,20220524,000000,32.8332,33.3334,32.7045,33.1997,97693.50671076,0
+SHG.US,D,20220525,000000,33.0511,33.3334,32.9273,33.1997,386348.74118871,0
+SHG.US,D,20220526,000000,33.2789,33.8435,33.061,33.8039,68694.406878738,0
+SHG.US,D,20220527,000000,34.0713,34.3486,34.0713,34.2694,83061.692952468,0
+SHG.US,D,20220531,000000,34.2793,34.5852,34.1604,34.2397,108703.71434492,0
+SHG.US,D,20220601,000000,34.2397,34.4675,33.9227,34.1604,76781.684563248,0
+SHG.US,D,20220602,000000,33.8237,34.0713,33.5662,34.0515,114018.49957978,0
+SHG.US,D,20220603,000000,33.5761,33.6256,33.3978,33.4869,104946.81543554,0
+SHG.US,D,20220606,000000,33.8237,33.8435,33.3978,33.4671,47283.818791632,0
+SHG.US,D,20220607,000000,32.9026,33.2393,32.8233,33.1997,59525.796560007,0
+SHG.US,D,20220608,000000,33.0115,33.17,32.7837,32.8431,76284.937918956,0
+SHG.US,D,20220609,000000,33.1403,33.3681,32.4371,32.4668,82785.049496094,0
+SHG.US,D,20220610,000000,32.1201,32.3281,31.714,31.8527,125534.54068709,0
+SHG.US,D,20220613,000000,30.9167,31.1594,30.4859,30.5057,95687.336828223,0
+SHG.US,D,20220614,000000,31.1495,31.199,30.8623,31.1297,119753.29823746,0
+SHG.US,D,20220615,000000,31.1198,31.5853,30.9415,31.3575,149091.63968022,0
+SHG.US,D,20220616,000000,30.783,30.783,30.1788,30.5255,165203.59689488,0
+SHG.US,D,20220617,000000,30.5156,30.6047,30.159,30.4562,139878.60486484,0
+SHG.US,D,20220621,000000,30.2828,30.6586,30.164,30.5849,228462.06082063,0
+SHG.US,D,20220622,000000,29.4558,29.9709,29.4558,29.8223,212701.46098852,0
+SHG.US,D,20220623,000000,28.8021,28.8616,28.396,28.5941,130624.17449578,0
+SHG.US,D,20220624,000000,29.2478,29.8322,29.2478,29.8025,113184.53062005,0
+SHG.US,D,20220627,000000,29.6143,29.6935,29.2924,29.4657,144200.90645877,0
+SHG.US,D,20220628,000000,29.7827,29.8916,29.458,29.4855,151657.15436141,0
+SHG.US,D,20220629,000000,28.7823,28.812,28.5165,28.6833,101172.75251611,0
+SHG.US,D,20220630,000000,28.1385,28.5743,27.8166,28.2871,281787.61115585,0
+SHG.US,D,20220701,000000,28.4357,28.8417,28.0791,28.6437,143517.37499905,0
+SHG.US,D,20220705,000000,25.9992,27.6631,25.9992,27.6631,340337.07843734,0
+SHG.US,D,20220706,000000,26.9104,26.9896,26.5934,26.8311,186721.20763299,0
+SHG.US,D,20220707,000000,26.95,27.2075,26.7321,26.9401,115840.91358983,0
+SHG.US,D,20220708,000000,27.3462,27.6483,27.2372,27.5542,138215.71518365,0
+SHG.US,D,20220711,000000,27.1085,27.1085,26.6529,26.7123,146145.4878346,0
+SHG.US,D,20220712,000000,26.6826,27.1184,26.5538,26.8212,198470.47734767,0
+SHG.US,D,20220713,000000,26.0487,26.2468,25.8902,26.1081,117173.64848915,0
+SHG.US,D,20220714,000000,25.296,25.296,24.9295,25.1969,188093.3187907,0
+SHG.US,D,20220715,000000,25.2662,25.3653,25.0023,25.2563,195372.87835441,0
+SHG.US,D,20220718,000000,25.9695,26.1081,25.5832,25.6624,212406.64387443,0
+SHG.US,D,20220719,000000,26.0883,26.435,26.0289,26.3953,242551.69379033,0
+SHG.US,D,20220720,000000,26.6826,26.6826,26.4152,26.6231,146863.34731446,0
+SHG.US,D,20220721,000000,26.851,26.9896,26.6132,26.9401,126375.57718037,0
+SHG.US,D,20220722,000000,26.9005,26.9005,26.4746,26.7321,114393.0788583,0
+SHG.US,D,20220725,000000,27.1382,27.3264,27.0094,27.1283,185705.50209608,0
+SHG.US,D,20220726,000000,27.0094,27.0094,26.5637,26.6132,143693.05369032,0
+SHG.US,D,20220727,000000,26.7024,27.2768,26.6132,27.1679,219302.53733076,0
+SHG.US,D,20220728,000000,27.158,27.3066,26.9302,27.2174,125540.59857299,0
+SHG.US,D,20220729,000000,27.1778,27.2471,26.9698,27.2471,96762.611576538,0
+SHG.US,D,20220801,000000,26.7024,26.7024,26.3161,26.4449,326009.16862199,0
+SHG.US,D,20220802,000000,26.4251,26.5934,26.2171,26.2468,165552.93498212,0
+SHG.US,D,20220803,000000,26.5538,26.7915,26.4251,26.7222,133956.01174408,0
+SHG.US,D,20220804,000000,26.851,26.851,26.6677,26.7816,93969.926173872,0
+SHG.US,D,20220805,000000,27.049,27.2216,26.9698,27.1778,116772.81837171,0
+SHG.US,D,20220808,000000,27.2273,27.8018,27.2174,27.366,146970.36996547,0
+SHG.US,D,20220809,000000,27.5046,27.5195,27.2471,27.4254,102957.80956307,0
+SHG.US,D,20220810,000000,27.4452,27.99,27.4452,27.9107,133491.57382462,0
+SHG.US,D,20220811,000000,27.8909,27.9406,27.6928,27.7424,131522.76090517,0
+SHG.US,D,20220812,000000,27.5245,27.7424,27.4848,27.7424,93523.66191213,0
+SHG.US,D,20220815,000000,27.5245,27.6433,27.4254,27.5046,102253.07550268,0
+SHG.US,D,20220816,000000,27.0887,27.4551,27.0887,27.3957,108932.90436169,0
+SHG.US,D,20220817,000000,27.1877,27.2967,27.0193,27.0589,108949.05872411,0
+SHG.US,D,20220818,000000,26.6132,26.6925,26.5043,26.6132,135722.89513333,0
+SHG.US,D,20220819,000000,26.5043,26.5043,25.4049,26.3854,127495.27642533,0
+SHG.US,D,20220822,000000,26.0982,26.2467,25.9893,26.1081,134270.01216354,0
+SHG.US,D,20220823,000000,26.1279,26.3953,26.1279,26.3062,199826.43414297,0
+SHG.US,D,20220824,000000,26.7618,26.9797,26.6231,26.7222,180275.617029,0
+SHG.US,D,20220825,000000,27.0094,27.2867,26.95,27.257,109127.76635834,0
+SHG.US,D,20220826,000000,27.2471,27.3561,26.643,26.643,123456.68582133,0
+SHG.US,D,20220829,000000,26.1675,26.3161,25.3653,26.1477,185994.26132427,0
+SHG.US,D,20220830,000000,26.3458,26.4845,26.019,26.118,167726.70637472,0
+SHG.US,D,20220831,000000,26.742,26.8212,26.3854,26.4548,332032.72650786,0
+SHG.US,D,20220901,000000,25.6723,25.6921,25.187,25.4049,269765.73657539,0
+SHG.US,D,20220902,000000,25.2464,25.6377,25.2167,25.3653,206966.66233084,0
+SHG.US,D,20220906,000000,25.3059,25.3059,24.862,24.9889,197553.71728057,0
+SHG.US,D,20220907,000000,24.5828,25.1573,24.5828,25.1573,202698.88171006,0
+SHG.US,D,20220908,000000,25.0781,25.3009,24.9988,25.2761,206727.37583755,0
+SHG.US,D,20220909,000000,25.5337,25.7421,25.4742,25.6525,164309.04907609,0
+SHG.US,D,20220912,000000,25.6921,26.019,25.6921,25.8011,166559.55369017,0
+SHG.US,D,20220913,000000,25.5039,25.6426,25.2068,25.2365,300743.74580337,0
+SHG.US,D,20220914,000000,25.3356,25.3653,25.0137,25.1573,173215.15100556,0
+SHG.US,D,20220915,000000,25.2761,25.3851,25.0582,25.187,171628.99454584,0
+SHG.US,D,20220916,000000,25.1177,25.6228,25.1177,25.6228,243087.81669302,0
+SHG.US,D,20220919,000000,25.5733,26.0586,25.3851,26.0091,197345.72986446,0
+SHG.US,D,20220920,000000,25.8803,26.0388,25.6426,25.91,348200.21434332,0
+SHG.US,D,20220921,000000,25.7813,25.9776,25.494,25.5139,203296.59311945,0
+SHG.US,D,20220922,000000,25.4445,25.4742,25.2464,25.4247,177073.01468003,0
+SHG.US,D,20220923,000000,25.5535,25.7317,24.9196,25.1276,199825.42449532,0
+SHG.US,D,20220926,000000,24.3748,24.5432,23.9985,24.2362,267337.53397473,0
+SHG.US,D,20220927,000000,23.8994,23.9886,23.5627,23.7806,278576.93162567,0
+SHG.US,D,20220928,000000,23.5231,23.9341,23.5231,23.84,194636.84521683,0
+SHG.US,D,20220929,000000,23.79,23.83,23.54,23.75,264006,0
+SHG.US,D,20220930,000000,23.57,23.57,22.98,23,238392,0
+SHG.US,D,20221003,000000,23.25,23.7,23.045,23.59,261473,0
+SHG.US,D,20221004,000000,24.29,24.8,24.225,24.79,205669,0
+SHG.US,D,20221005,000000,24.47,24.7,24.31,24.63,157841,0
+SHG.US,D,20221006,000000,24.52,24.66,24.33,24.46,156422,0
+SHG.US,D,20221007,000000,24.88,24.93,24.57,24.61,162941,0
+SHG.US,D,20221010,000000,24.57,24.58,24.33,24.4,169724,0
+SHG.US,D,20221011,000000,24.15,24.37,23.97,24.11,135645,0
+SHG.US,D,20221012,000000,24.36,24.4107,24.24,24.26,176712,0
+SHG.US,D,20221013,000000,23.91,24.94,23.82,24.91,257454,0
+SHG.US,D,20221014,000000,24.99,25.05,24.55,24.6,216162,0
+SHG.US,D,20221017,000000,25.27,25.55,25.27,25.48,178946,0
+SHG.US,D,20221018,000000,25.91,25.935,25.49,25.77,169223,0
+SHG.US,D,20221019,000000,25.62,25.82,25.43,25.58,131284,0
+SHG.US,D,20221020,000000,25.56,25.79,25.22,25.31,263095,0
+SHG.US,D,20221021,000000,25.16,25.69,25.06,25.69,194940,0
+SHG.US,D,20221024,000000,24.77,24.9577,24.68,24.87,198903,0
+SHG.US,D,20221025,000000,24.95,25.31,24.88,25.02,383404,0
+SHG.US,D,20221026,000000,24.74,24.97,24.64,24.73,196400,0
+SHG.US,D,20221027,000000,25.13,25.315,24.98,25,196928,0
+SHG.US,D,20221028,000000,25.55,25.8,25.01,25.79,345104,0
+SHG.US,D,20221031,000000,25.24,25.41,25.1,25.29,173533,0
+SHG.US,D,20221101,000000,25.71,25.71,25.44,25.6,140890,0
+SHG.US,D,20221102,000000,25.31,25.635,24.96,24.96,190647,0
+SHG.US,D,20221103,000000,24.69,24.86,24.56,24.79,150259,0
+SHG.US,D,20221104,000000,25.37,25.79,25.32,25.78,146332,0
+SHG.US,D,20221107,000000,26.41,26.48,26.08,26.2,183180,0
+SHG.US,D,20221108,000000,26.42,26.72,26.28,26.49,236505,0
+SHG.US,D,20221109,000000,27.06,27.13,26.67,26.68,129519,0
+SHG.US,D,20221110,000000,27.41,27.96,27.41,27.92,193960,0
+SHG.US,D,20221111,000000,28,28.12,27.83,28.01,152590,0
+SHG.US,D,20221114,000000,27.77,28.16,27.77,27.87,200588,0
+SHG.US,D,20221115,000000,28.19,28.23,27.69,27.86,149321,0
+SHG.US,D,20221116,000000,27.49,27.5,27.21,27.28,101478,0
+SHG.US,D,20221117,000000,26.41,26.89,26.3,26.85,110283,0
+SHG.US,D,20221118,000000,27.05,27.17,26.85,27.08,84529,0
+SHG.US,D,20221121,000000,26.8,27,26.68,27,86546,0
+SHG.US,D,20221122,000000,26.95,27.24,26.94,27.24,103030,0
+SHG.US,D,20221123,000000,27.02,27.43,26.97,27.41,91103,0
+SHG.US,D,20221125,000000,27.43,27.85,27.4,27.69,143944,0
+SHG.US,D,20221128,000000,27.29,27.4,27.21,27.21,183196,0
+SHG.US,D,20221129,000000,28.23,28.27,28.05,28.19,177993,0
+SHG.US,D,20221130,000000,29,29.12,28.56,29.02,273676,0
+SHG.US,D,20221201,000000,29.44,29.44,28.88,29.16,102901,0
+SHG.US,D,20221202,000000,28.8,29.205,28.8,29.15,100459,0
+SHG.US,D,20221205,000000,29.24,29.4,28.88,28.92,137112,0
+SHG.US,D,20221206,000000,28.75,28.82,28.48,28.62,101440,0
+SHG.US,D,20221207,000000,28.19,28.38,28.13,28.24,109455,0
+SHG.US,D,20221208,000000,28.43,28.5,28.3388,28.46,95080,0
+SHG.US,D,20221209,000000,29,29.3,29,29.07,96235,0
+SHG.US,D,20221212,000000,29.4,29.731,29.21,29.67,175106,0
+SHG.US,D,20221213,000000,29.9,30.14,29.6,29.6,121600,0
+SHG.US,D,20221214,000000,29.19,29.3409,28.92,29.08,110281,0
+SHG.US,D,20221215,000000,28.53,28.6,28.16,28.17,76423,0
+SHG.US,D,20221216,000000,28.32,28.49,28.28,28.33,78567,0
+SHG.US,D,20221219,000000,28.69,28.84,28.65,28.69,123091,0
+SHG.US,D,20221220,000000,29.4,29.56,29.33,29.44,120526,0
+SHG.US,D,20221221,000000,29.47,29.62,29.37,29.45,135435,0
+SHG.US,D,20221222,000000,29.26,29.26,28.87,29.16,83824,0
+SHG.US,D,20221223,000000,29.1,29.29,29.04,29.28,68474,0
+SHG.US,D,20221227,000000,29.44,29.58,29.37,29.51,56342,0
+SHG.US,D,20221228,000000,28.86,28.98,28.57,28.64,85785,0
+SHG.US,D,20221229,000000,28.22,28.22,27.97,28.13,81982,0
+SHG.US,D,20221230,000000,28.05,28.155,27.8457,27.93,69291,0
+SHG.US,D,20230103,000000,27.63,27.755,27.25,27.48,122859,0
+SHG.US,D,20230104,000000,28.66,29.01,28.61,28.83,163713,0
+SHG.US,D,20230105,000000,30.48,30.73,30.37,30.55,144191,0
+SHG.US,D,20230106,000000,31.76,32.245,31.51,32.21,149799,0
+SHG.US,D,20230109,000000,32.33,32.64,32.21,32.28,103761,0
+SHG.US,D,20230110,000000,32.55,32.867,32.55,32.83,102266,0
+SHG.US,D,20230111,000000,31.93,32.2,31.925,32.17,60454,0
+SHG.US,D,20230112,000000,32.22,32.74,32.2,32.59,63440,0
+SHG.US,D,20230113,000000,32.8,33.36,32.8,33.29,101116,0
+SHG.US,D,20230117,000000,34.76,35.11,34.73,34.97,194209,0
+SHG.US,D,20230118,000000,34.86,34.86,34.32,34.32,167897,0
+SHG.US,D,20230119,000000,34.43,34.65,34.24,34.48,78567,0
+SHG.US,D,20230120,000000,35.14,35.27,35.01,35.08,116774,0
+SHG.US,D,20230123,000000,35.13,35.4639,35.13,35.36,88144,0
+SHG.US,D,20230124,000000,35.11,35.29,35.02,35.27,73416,0
+SHG.US,D,20230125,000000,35.31,36.06,35.31,35.88,121215,0
+SHG.US,D,20230126,000000,36.47,36.64,36.33,36.62,66414,0
+SHG.US,D,20230127,000000,36.37,36.425,36.08,36.22,96191,0
+SHG.US,D,20230130,000000,35.28,35.53,35.225,35.3,153954,0
+SHG.US,D,20230131,000000,33.83,34.18,33.76,34.02,180228,0
+SHG.US,D,20230201,000000,34.74,35.225,34.59,35.09,108513,0
+SHG.US,D,20230202,000000,34.12,34.15,33.675,33.88,165375,0
+SHG.US,D,20230203,000000,33.44,33.8,33.4,33.53,128687,0
+SHG.US,D,20230206,000000,32.64,32.7416,32.455,32.63,163527,0
+SHG.US,D,20230207,000000,32.52,32.9,32.42,32.79,169826,0
+SHG.US,D,20230208,000000,33.18,33.2,32.9,32.93,93759,0
+SHG.US,D,20230209,000000,32.17,32.19,31.7,31.7,240267,0
+SHG.US,D,20230210,000000,32.15,32.62,32.15,32.6,100352,0
+SHG.US,D,20230213,000000,32.21,32.52,32.09,32.46,180108,0
+SHG.US,D,20230214,000000,31.26,31.6029,31.1,31.31,180910,0
+SHG.US,D,20230215,000000,29.87,29.91,29.6,29.91,179689,0
+SHG.US,D,20230216,000000,29.57,29.64,29.28,29.44,107442,0
+SHG.US,D,20230217,000000,29.66,29.94,29.56,29.89,148012,0
+SHG.US,D,20230221,000000,30.03,30.1461,29.7,29.7,89507,0
+SHG.US,D,20230222,000000,29.56,29.67,29.41,29.53,102210,0
+SHG.US,D,20230223,000000,29.93,30.05,29.7467,29.77,99945,0
+SHG.US,D,20230224,000000,29.4,29.4,29.12,29.33,97850,0
+SHG.US,D,20230227,000000,29.38,29.53,29.23,29.23,71076,0
+SHG.US,D,20230228,000000,29.3,29.56,29.26,29.27,98359,0
+SHG.US,D,20230301,000000,29.73,30.03,29.7,29.74,130483,0
+SHG.US,D,20230302,000000,28.63,28.63,28.33,28.41,165378,0
+SHG.US,D,20230303,000000,28.39,28.78,28.3,28.76,98676,0
+SHG.US,D,20230306,000000,28.53,28.64,28.45,28.57,115188,0
+SHG.US,D,20230307,000000,28.38,28.38,27.63,27.72,102547,0
+SHG.US,D,20230308,000000,27.78,28.04,27.78,28.03,98837,0
+SHG.US,D,20230309,000000,27.78,27.85,27.14,27.15,141058,0
+SHG.US,D,20230310,000000,27.06,27.33,26.763,26.86,125682,0
+SHG.US,D,20230313,000000,27.17,27.22,26.83,26.88,191784,0
+SHG.US,D,20230314,000000,26.89,27.2358,26.63,27,373469,0
+SHG.US,D,20230315,000000,26.43,26.52,26.02,26.33,243131,0
+SHG.US,D,20230316,000000,26.04,26.43,25.95,26.43,422547,0
+SHG.US,D,20230317,000000,26.15,26.19,25.59,25.59,381824,0
+SHG.US,D,20230320,000000,26.1,26.89,26.1,26.68,241239,0
+SHG.US,D,20230321,000000,26.99,27.0281,26.83,27,135649,0
+SHG.US,D,20230322,000000,27.04,27.36,26.9,26.9,169496,0
+SHG.US,D,20230323,000000,27.61,27.7,26.91,27.18,352594,0
+SHG.US,D,20230324,000000,26.2,26.56,25.8,26.55,270450,0
+SHG.US,D,20230327,000000,26.7,26.83,26.66,26.79,138216,0
+SHG.US,D,20230328,000000,27.47,27.59,27.34,27.44,185610,0
+SHG.US,D,20230329,000000,27.7,27.73,27.55,27.7,156039,0
+SHG.US,D,20230330,000000,27.07,27.235,26.96,27.04,96102,0
+SHG.US,D,20230331,000000,27.06,27.1212,26.79,26.94,206764,0
+SHG.US,D,20230403,000000,26.16,26.66,26.16,26.66,198496,0
+SHG.US,D,20230404,000000,26.72,26.76,26.45,26.67,197650,0
+SHG.US,D,20230405,000000,26.6,26.71,26.48,26.6,99978,0
+SHG.US,D,20230406,000000,26.21,26.26,26.07,26.18,142539,0
+SHG.US,D,20230410,000000,26.02,26.29,26,26.25,86564,0
+SHG.US,D,20230411,000000,26.33,26.437,26.28,26.36,208300,0
+SHG.US,D,20230412,000000,26.43,26.49,26.09,26.14,188824,0
+SHG.US,D,20230413,000000,26.53,26.96,26.53,26.94,132919,0
+SHG.US,D,20230414,000000,27.17,27.37,27.03,27.11,208687,0
+SHG.US,D,20230417,000000,27.05,27.05,26.71,26.94,187253,0
+SHG.US,D,20230418,000000,26.84,26.92,26.73,26.83,106950,0
+SHG.US,D,20230419,000000,26.77,26.88,26.73,26.84,89710,0
+SHG.US,D,20230420,000000,27.07,27.17,26.95,27,110952,0
+SHG.US,D,20230421,000000,26.89,26.89,26.66,26.74,68074,0
+SHG.US,D,20230424,000000,26.48,26.59,26.44,26.56,74477,0
+SHG.US,D,20230425,000000,26.45,26.52,26.13,26.22,140810,0
+SHG.US,D,20230426,000000,26.29,26.38,26.11,26.22,154987,0
+SHG.US,D,20230427,000000,25.87,26.36,25.79,26.36,125560,0
+SHG.US,D,20230428,000000,26.07,26.32,26.07,26.26,125968,0
+SHG.US,D,20230501,000000,26.22,26.36,25.93,25.93,119709,0
+SHG.US,D,20230502,000000,26.24,26.26,25.93,26.1,191351,0
+SHG.US,D,20230503,000000,26,26.47,25.95,25.99,255015,0
+SHG.US,D,20230504,000000,26.34,26.43,26.16,26.23,119564,0
+SHG.US,D,20230505,000000,26.52,26.94,26.46,26.94,172042,0
+SHG.US,D,20230508,000000,27.2,27.26,26.98,26.99,108882,0
+SHG.US,D,20230509,000000,26.72,26.85,26.68,26.8,104213,0
+SHG.US,D,20230510,000000,26.55,26.55,26.16,26.37,109454,0
+SHG.US,D,20230511,000000,26.35,26.53,26.25,26.51,108438,0
+SHG.US,D,20230512,000000,25.88,26,25.77,25.83,99896,0
+SHG.US,D,20230515,000000,25.98,26.36,25.96,26.3,162647,0
+SHG.US,D,20230516,000000,25.88,25.98,25.66,25.69,134854,0
+SHG.US,D,20230517,000000,25.89,26.31,25.89,26.2,153102,0
+SHG.US,D,20230518,000000,26.16,26.23,25.97,26.18,98900,0
+SHG.US,D,20230519,000000,26.4,26.55,26.35,26.4,81232,0
+SHG.US,D,20230522,000000,26.59,26.87,26.59,26.84,87656,0
+SHG.US,D,20230523,000000,26.58,26.72,26.5,26.52,91882,0
+SHG.US,D,20230524,000000,26.73,26.73,26.47,26.5,90587,0
+SHG.US,D,20230525,000000,26.28,26.31,26.13,26.23,116695,0
+SHG.US,D,20230526,000000,26.19,26.36,26.16,26.33,76250,0
+SHG.US,D,20230530,000000,26.5,26.64,26.41,26.6,135309,0
+SHG.US,D,20230531,000000,26.45,26.45,26.1239,26.25,125005,0
+SHG.US,D,20230601,000000,26.22,26.61,26.16,26.56,97186,0
+SHG.US,D,20230602,000000,26.9,27.33,26.9,27.32,103717,0
+SHG.US,D,20230605,000000,27.19,27.19,26.99,26.99,100545,0
+SHG.US,D,20230606,000000,26.96,27.51,26.96,27.46,142081,0
+SHG.US,D,20230607,000000,27.29,27.29,27.03,27.12,209094,0
+SHG.US,D,20230608,000000,27.21,27.42,27.07,27.4,120039,0
+SHG.US,D,20230609,000000,27.68,27.83,27.64,27.74,73265,0
+SHG.US,D,20230612,000000,27.48,27.48,27.2801,27.46,106374,0
+SHG.US,D,20230613,000000,27.57,27.77,27.54,27.62,103393,0
+SHG.US,D,20230614,000000,27.42,27.59,27.31,27.43,92027,0
+SHG.US,D,20230615,000000,27.29,27.59,27.23,27.53,72118,0
+SHG.US,D,20230616,000000,27.45,27.45,27.18,27.33,96377,0
+SHG.US,D,20230620,000000,26.98,27,26.63,26.71,125939,0
+SHG.US,D,20230621,000000,26.4,26.6,26.32,26.43,112387,0
+SHG.US,D,20230622,000000,26.63,26.76,26.41,26.48,127962,0
+SHG.US,D,20230623,000000,26.19,26.19,26.029,26.05,79105,0
+SHG.US,D,20230626,000000,26.38,26.67,26.38,26.62,90891,0
+SHG.US,D,20230627,000000,26.75,26.84,26.7,26.81,111739,0
+SHG.US,D,20230628,000000,26.45,26.45,26.25,26.34,81380,0
+SHG.US,D,20230629,000000,25.77,25.89,25.64,25.85,112744,0
+SHG.US,D,20230630,000000,26.1,26.17,26.01,26.06,77429,0
+SHG.US,D,20230703,000000,26.4,26.78,26.4,26.7,88309,0
+SHG.US,D,20230705,000000,25.96,26.09,25.79,25.89,146193,0
+SHG.US,D,20230706,000000,25.23,25.28,24.99,25.13,103497,0
+SHG.US,D,20230707,000000,25.08,25.635,25.075,25.5,276638,0
+SHG.US,D,20230710,000000,25.34,25.41,25.17,25.22,163551,0
+SHG.US,D,20230711,000000,25.71,25.91,25.64,25.86,148169,0
+SHG.US,D,20230712,000000,26.27,26.45,26.27,26.44,97897,0
+SHG.US,D,20230713,000000,26.5,26.675,26.48,26.6,133485,0
+SHG.US,D,20230714,000000,27.01,27.03,26.75,26.84,144996,0
+SHG.US,D,20230717,000000,26.89,27.12,26.81,27.09,86316,0
+SHG.US,D,20230718,000000,26.78,27.06,26.75,26.91,150762,0
+SHG.US,D,20230719,000000,26.73,26.76,26.58,26.67,177605,0
+SHG.US,D,20230720,000000,26.7,26.75,26.44,26.57,224381,0
+SHG.US,D,20230721,000000,26.58,26.66,26.32,26.39,159047,0
+SHG.US,D,20230724,000000,26.14,26.4,26.08,26.25,139441,0
+SHG.US,D,20230725,000000,25.99,26.075,25.83,25.89,138660,0
+SHG.US,D,20230726,000000,26.14,26.69,26.14,26.52,207622,0
+SHG.US,D,20230727,000000,27.55,27.76,27.27,27.48,143835,0
+SHG.US,D,20230728,000000,27.71,27.71,27.48,27.62,75883,0
+SHG.US,D,20230731,000000,27.54,27.64,27.5,27.61,105698,0
+SHG.US,D,20230801,000000,27.95,28.03,27.82,27.91,105558,0
+SHG.US,D,20230802,000000,27.47,27.48,27.195,27.27,119422,0
+SHG.US,D,20230803,000000,26.95,27.06,26.77,26.99,104842,0
+SHG.US,D,20230804,000000,27.12,27.4,27.01,27.01,116643,0
+SHG.US,D,20230807,000000,27.4,27.55,27.28,27.46,101630,0
+SHG.US,D,20230808,000000,27.09,27.16,26.83,27.14,92450,0
+SHG.US,D,20230809,000000,26.98,26.98,26.66,26.85,105510,0
+SHG.US,D,20230810,000000,26.8,27,26.69,26.7,218887,0
+SHG.US,D,20230811,000000,26.25,26.45,26.21,26.29,149351,0
+SHG.US,D,20230814,000000,26.24,26.25,26.13,26.2,111376,0
+SHG.US,D,20230815,000000,26.14,26.2,25.88,25.89,97934,0
+SHG.US,D,20230816,000000,25.79,25.87,25.63,25.63,126882,0
+SHG.US,D,20230817,000000,25.99,26.06,25.88,25.94,144787,0
+SHG.US,D,20230818,000000,25.86,26.06,25.86,26.01,104437,0
+SHG.US,D,20230821,000000,26.27,26.345,26.15,26.24,85160,0
+SHG.US,D,20230822,000000,26.25,26.25,26,26.02,92750,0
+SHG.US,D,20230823,000000,26.21,26.58,26.21,26.57,74134,0
+SHG.US,D,20230824,000000,26.56,26.7,26.43,26.44,97070,0
+SHG.US,D,20230825,000000,26.6,26.79,26.45,26.74,97551,0
+SHG.US,D,20230828,000000,26.93,27.07,26.93,27.02,69195,0
+SHG.US,D,20230829,000000,26.99,27.26,26.85,27.24,69297,0
+SHG.US,D,20230830,000000,27.07,27.07,26.84,26.9,79289,0
+SHG.US,D,20230831,000000,26.99,27.04,26.77,26.9,95776,0
+SHG.US,D,20230901,000000,27.16,27.16,26.942,27.04,72231,0
+SHG.US,D,20230905,000000,26.76,26.83,26.67,26.68,88686,0
+SHG.US,D,20230906,000000,26.81,26.91,26.67,26.72,79800,0
+SHG.US,D,20230907,000000,26.72,26.79,26.63,26.63,106630,0
+SHG.US,D,20230908,000000,26.85,26.92,26.69,26.81,180615,0
+SHG.US,D,20230911,000000,27.49,27.65,27.4865,27.61,118296,0
+SHG.US,D,20230912,000000,27.12,27.39,27.11,27.31,65236,0
+SHG.US,D,20230913,000000,27.65,27.85,27.65,27.75,145915,0
+SHG.US,D,20230914,000000,27.76,27.89,27.69,27.79,119637,0
+SHG.US,D,20230915,000000,28.53,28.57,28.425,28.49,98542,0
+SHG.US,D,20230918,000000,28.47,28.49,28.36,28.47,73066,0
+SHG.US,D,20230919,000000,28.24,28.37,28.185,28.27,102407,0
+SHG.US,D,20230920,000000,28.51,28.6978,28.36,28.38,62485,0
+SHG.US,D,20230921,000000,27.91,27.99,27.76,27.78,129939,0
+SHG.US,D,20230922,000000,27.95,28.15,27.86,27.87,161202,0
+SHG.US,D,20230925,000000,27.69,27.69,27.51,27.57,141526,0
+SHG.US,D,20230926,000000,26.34,26.58,26.21,26.29,171583,0
+SHG.US,D,20230927,000000,26.37,26.43,26.15,26.36,122522,0
+SHG.US,D,20230928,000000,26.34,26.59,26.17,26.51,95997,0
+SHG.US,D,20230929,000000,26.65,26.72,26.45,26.49,104937,0
+SHG.US,D,20231002,000000,26.49,26.49,25.99,26.02,117911,0
+SHG.US,D,20231003,000000,25.91,25.91,25.64,25.66,176796,0
+SHG.US,D,20231004,000000,25.74,25.86,25.51,25.73,180771,0
+SHG.US,D,20231005,000000,25.36,25.64,25.21,25.5,144022,0
+SHG.US,D,20231006,000000,26.03,26.57,26.03,26.49,135785,0
+SHG.US,D,20231009,000000,26.29,26.4316,26.15,26.43,77726,0
+SHG.US,D,20231010,000000,26.57,26.83,26.5,26.72,81434,0
+SHG.US,D,20231011,000000,26.61,26.67,26.4,26.56,100700,0
+SHG.US,D,20231012,000000,26.57,26.57,26,26.18,169882,0
+SHG.US,D,20231013,000000,26.3,26.375,26.07,26.07,95559,0
+SHG.US,D,20231016,000000,26.25,26.52,26.24,26.44,82328,0
+SHG.US,D,20231017,000000,26.05,26.345,26.03,26.16,130947,0
+SHG.US,D,20231018,000000,26.8,26.85,26.53,26.59,125685,0
+SHG.US,D,20231019,000000,26.41,26.65,26.35,26.38,83188,0
+SHG.US,D,20231020,000000,26.39,26.62,26.31,26.31,116014,0
+SHG.US,D,20231023,000000,25.85,26.215,25.72,25.86,99509,0
+SHG.US,D,20231024,000000,26.04,26.04,25.82,25.98,86676,0
+SHG.US,D,20231025,000000,26.08,26.18,25.956,25.99,86282,0
+SHG.US,D,20231026,000000,25.76,25.96,25.71,25.86,97111,0
+SHG.US,D,20231027,000000,25.8,25.8,25.11,25.13,121075,0
+SHG.US,D,20231030,000000,25.35,25.4,25.088,25.29,123512,0
+SHG.US,D,20231031,000000,25.62,25.64,25.35,25.49,211769,0
+SHG.US,D,20231101,000000,25.79,25.795,25.5,25.6,301206,0
+SHG.US,D,20231102,000000,25.81,26.175,25.75,26.12,250382,0
+SHG.US,D,20231103,000000,26.73,27,26.73,26.91,109494,0
+SHG.US,D,20231106,000000,27.67,27.67,27.24,27.34,129813,0
+SHG.US,D,20231107,000000,26.69,26.88,26.62,26.71,86740,0
+SHG.US,D,20231108,000000,26.53,26.53,26.27,26.37,115279,0
+SHG.US,D,20231109,000000,26.5,26.58,26.24,26.25,120703,0
+SHG.US,D,20231110,000000,26.55,26.725,26.48,26.71,96041,0
+SHG.US,D,20231113,000000,26.51,26.6889,26.36,26.38,209717,0
+SHG.US,D,20231114,000000,27.25,27.61,27.06,27.61,184290,0
+SHG.US,D,20231115,000000,27.74,27.91,27.715,27.73,88863,0
+SHG.US,D,20231116,000000,27.8,28.04,27.8,27.86,127999,0
+SHG.US,D,20231117,000000,27.79,27.94,27.72,27.92,99135,0
+SHG.US,D,20231120,000000,28,28.19,27.98,28.07,93018,0
+SHG.US,D,20231121,000000,28.38,28.43,28.14,28.23,97655,0
+SHG.US,D,20231122,000000,28.16,28.24,28.09,28.24,58911,0
+SHG.US,D,20231124,000000,28.11,28.2,28,28.2,40806,0
+SHG.US,D,20231127,000000,28.03,28.14,27.97,28.09,86219,0
+SHG.US,D,20231128,000000,28.31,28.57,28.28,28.52,116271,0
+SHG.US,D,20231129,000000,27.95,28.3213,27.95,28.25,82091,0
+SHG.US,D,20231130,000000,28.34,28.46,28.22,28.4,65676,0
+SHG.US,D,20231201,000000,27.81,28.39,27.79,28.38,85201,0
+SHG.US,D,20231204,000000,28,28.15,27.88,27.95,93967,0
+SHG.US,D,20231205,000000,27.78,27.97,27.77,27.95,73781,0
+SHG.US,D,20231206,000000,28.17,28.23,27.98,28.03,105501,0
+SHG.US,D,20231207,000000,27.71,28,27.71,27.92,136015,0
+SHG.US,D,20231208,000000,27.94,28.24,27.94,28.03,95758,0
+SHG.US,D,20231211,000000,27.84,27.98,27.78,27.87,161153,0
+SHG.US,D,20231212,000000,28.15,28.17,27.95,28.04,128627,0
+SHG.US,D,20231213,000000,28.01,28.89,27.985,28.82,121124,0
+SHG.US,D,20231214,000000,29.11,29.5136,29.03,29.33,142479,0
+SHG.US,D,20231215,000000,29.58,29.6,29.29,29.35,169782,0
+SHG.US,D,20231218,000000,29.58,29.61,29.29,29.56,435937,0
+SHG.US,D,20231219,000000,29.57,29.9,29.57,29.74,101168,0
+SHG.US,D,20231220,000000,30.13,30.29,29.85,29.85,92573,0
+SHG.US,D,20231221,000000,30.28,30.28,29.92,30.09,131205,0
+SHG.US,D,20231222,000000,30,30.34,29.9281,30.29,79010,0
+SHG.US,D,20231226,000000,30.31,30.325,30.055,30.26,52157,0
+SHG.US,D,20231227,000000,30.14,30.245,29.95,30.24,51496,0
+SHG.US,D,20231228,000000,30.83,31.12,30.83,31.12,109557,0
+SHG.US,D,20231229,000000,30.7,30.88,30.6716,30.78,60370,0
+SHG.US,D,20240102,000000,30.09,30.09,29.7201,29.96,132788,0
+SHG.US,D,20240103,000000,29.06,29.29,28.86,29.13,172961,0
+SHG.US,D,20240104,000000,28.58,28.79,28.485,28.52,126362,0
+SHG.US,D,20240105,000000,28.17,28.62,28.152,28.24,191331,0
+SHG.US,D,20240108,000000,28.25,28.505,28.142,28.48,135588,0
+SHG.US,D,20240109,000000,28.35,28.365,28.11,28.19,222039,0
+SHG.US,D,20240110,000000,28.09,28.09,27.85,27.98,79875,0
+SHG.US,D,20240111,000000,28.35,28.55,28.14,28.53,127442,0
+SHG.US,D,20240112,000000,28.26,28.37,27.94,27.99,74314,0
+SHG.US,D,20240116,000000,27.62,27.695,27.42,27.67,253439,0
+SHG.US,D,20240117,000000,27.14,27.31,27.09,27.23,145296,0
+SHG.US,D,20240118,000000,27.35,27.56,27.31,27.49,133949,0
+SHG.US,D,20240119,000000,27.64,27.88,27.56,27.87,107086,0
+SHG.US,D,20240122,000000,27.83,27.95,27.7818,27.95,128531,0
+SHG.US,D,20240123,000000,29.04,29.23,28.95,29.01,172942,0
+SHG.US,D,20240124,000000,29.97,30.16,29.885,29.92,221430,0
+SHG.US,D,20240125,000000,29.85,29.85,29.44,29.59,89175,0
+SHG.US,D,20240126,000000,29.89,30.03,29.86,29.99,89983,0
+SHG.US,D,20240129,000000,30.49,30.54,30.28,30.53,101050,0
+SHG.US,D,20240130,000000,30.36,30.435,30.19,30.38,145756,0
+SHG.US,D,20240131,000000,30.52,31.02,30.52,30.69,238393,0
+SHG.US,D,20240201,000000,31.8,32.42,31.72,32.41,407870,0
+SHG.US,D,20240202,000000,33.94,33.98,33.47,33.85,299553,0
+SHG.US,D,20240205,000000,32.22,32.625,32.05,32.44,282298,0
+SHG.US,D,20240206,000000,32.03,32.03,31.6247,31.85,178604,0
+SHG.US,D,20240207,000000,32.32,32.43,32.17,32.35,92256,0
+SHG.US,D,20240208,000000,33.65,33.65,32.78,32.94,118753,0
+SHG.US,D,20240209,000000,32.95,33.16,32.83,33.15,63979,0
+SHG.US,D,20240212,000000,33.24,33.75,33.2062,33.46,94530,0
+SHG.US,D,20240213,000000,33.09,33.11,32.61,32.73,102010,0
+SHG.US,D,20240214,000000,32.89,33.09,32.78,33.07,69999,0
+SHG.US,D,20240215,000000,32.55,32.83,32.49,32.69,110441,0
+SHG.US,D,20240216,000000,32.98,33.44,32.98,33.25,65394,0
+SHG.US,D,20240220,000000,32.56,32.71,32.4,32.52,137339,0
+SHG.US,D,20240221,000000,32.47,32.47,32.33,32.47,61187,0
+SHG.US,D,20240222,000000,32.36,32.42,32.09,32.19,78639,0
+SHG.US,D,20240223,000000,32.45,32.7,32.45,32.68,52046,0
+SHG.US,D,20240226,000000,31.5,31.58,31.14,31.15,95283,0
+SHG.US,D,20240227,000000,31.5,31.64,31.35,31.55,54877,0
+SHG.US,D,20240228,000000,31.76,32.16,31.76,32,78889,0
+SHG.US,D,20240229,000000,32.74,32.79,32.32,32.58,89344,0
+SHG.US,D,20240301,000000,32.69,32.75,32.49,32.61,124663,0
+SHG.US,D,20240304,000000,33.3,33.59,33.26,33.59,81418,0
+SHG.US,D,20240305,000000,33.34,33.69,33.303,33.48,124892,0
+SHG.US,D,20240306,000000,33.99,34.1286,33.75,34,184888,0
+SHG.US,D,20240307,000000,34.39,34.81,34.25,34.81,98502,0
+SHG.US,D,20240308,000000,35.23,35.38,35.01,35.09,111656,0
+SHG.US,D,20240311,000000,35.08,35.145,34.84,35.03,58745,0
+SHG.US,D,20240312,000000,35.03,35.03,34.753,34.9,86484,0
+SHG.US,D,20240313,000000,36.24,36.24,36.06,36.14,108907,0
+SHG.US,D,20240314,000000,38.57,38.65,37.49,37.74,176463,0
+SHG.US,D,20240315,000000,37.14,37.49,36.74,37.38,166920,0
+SHG.US,D,20240318,000000,37.24,37.24,36.74,36.76,152204,0
+SHG.US,D,20240319,000000,36.16,36.47,35.93,36.3,145922,0
+SHG.US,D,20240320,000000,36.57,37.21,36.5,37.15,87352,0
+SHG.US,D,20240321,000000,38.11,38.32,37.44,37.62,231508,0
+SHG.US,D,20240322,000000,37.84,37.85,37.47,37.47,96646,0
+SHG.US,D,20240325,000000,37.92,37.99,37.78,37.94,84354,0
+SHG.US,D,20240326,000000,36.18,36.52,35.91,36.21,244165,0
+SHG.US,D,20240327,000000,35.04,35.49,34.82,35.39,361538,0
+SHG.US,D,20240328,000000,35.36,35.52,35.21,35.49,197113,0
+SHG.US,D,20240401,000000,34.08,34.49,33.52,33.64,158027,0
+SHG.US,D,20240402,000000,33.36,33.4,33.1505,33.35,116917,0
+SHG.US,D,20240403,000000,32.39,32.97,32.24,32.79,142215,0
+SHG.US,D,20240404,000000,33.29,33.76,32.895,33,152797,0
+SHG.US,D,20240405,000000,32.91,33.07,32.72,33,105149,0
+SHG.US,D,20240408,000000,33.04,33.44,32.76,33.19,162777,0
+SHG.US,D,20240409,000000,32.55,32.9,32.25,32.8,277852,0
+SHG.US,D,20240410,000000,32.4,32.78,31.66,31.8,440272,0
+SHG.US,D,20240411,000000,31.72,31.93,31.45,31.8,240712,0
+SHG.US,D,20240412,000000,30.28,30.39,29.96,30,179527,0
+SHG.US,D,20240415,000000,30.42,30.69,29.97,29.98,89479,0
+SHG.US,D,20240416,000000,29.63,29.68,29.31,29.48,145717,0
+SHG.US,D,20240417,000000,29.58,29.58,29.25,29.33,101592,0
+SHG.US,D,20240418,000000,30.49,30.57,30.15,30.3,121636,0
+SHG.US,D,20240419,000000,30.43,30.62,30.38,30.49,53682,0
+SHG.US,D,20240422,000000,32.03,32.33,31.906,32.22,164144,0
+SHG.US,D,20240423,000000,32.17,32.51,31.98,32.43,240063,0
+SHG.US,D,20240424,000000,31.75,31.79,31.47,31.62,151716,0
+SHG.US,D,20240425,000000,31.51,31.94,31.49,31.85,94974,0
+SHG.US,D,20240426,000000,33.85,34.38,33.81,34.16,139217,0
+SHG.US,D,20240429,000000,34.16,34.3,33.98,34.28,98071,0
+SHG.US,D,20240430,000000,34.01,34.01,33.6856,33.75,84942,0
+SHG.US,D,20240501,000000,33.74,34.1538,33.6,33.72,43626,0
+SHG.US,D,20240502,000000,33.62,33.81,33.26,33.62,77935,0
+SHG.US,D,20240503,000000,34.52,34.62,34.38,34.5,74639,0
+SHG.US,D,20240506,000000,34.8,34.87,34.57,34.86,55136,0
+SHG.US,D,20240507,000000,34.3,34.3,33.93,33.93,84861,0
+SHG.US,D,20240508,000000,34.49,34.8,34.36,34.8,66035,0
+SHG.US,D,20240509,000000,34.29,34.58,34.15,34.38,99296,0
+SHG.US,D,20240510,000000,35.22,35.22,34.87,34.99,90486,0
+SHG.US,D,20240513,000000,35.15,35.18,34.98,35.06,53316,0
+SHG.US,D,20240514,000000,35,35.21,34.79,35.2,51606,0
+SHG.US,D,20240515,000000,35.5,35.74,35.36,35.64,77300,0
+SHG.US,D,20240516,000000,35.73,35.83,35.605,35.66,41848,0
+SHG.US,D,20240517,000000,35.47,35.57,35.27,35.56,48526,0
+SHG.US,D,20240520,000000,36.08,36.335,35.99,36.11,149856,0
+SHG.US,D,20240521,000000,36.04,36.13,35.87,36.12,128777,0
+SHG.US,D,20240522,000000,35.33,35.39,34.97,35.07,82138,0
+SHG.US,D,20240523,000000,35.16,35.21,34.46,34.58,126542,0
+SHG.US,D,20240524,000000,34.8,35.07,34.785,35,83435,0
+SHG.US,D,20240528,000000,34.49,34.49,34.22,34.32,108467,0
+SHG.US,D,20240529,000000,33.91,33.91,33.74,33.77,79809,0
+SHG.US,D,20240530,000000,33.77,34.1129,33.7643,33.97,115828,0
+SHG.US,D,20240531,000000,34.18,34.41,34.03,34.4,94585,0
+SHG.US,D,20240603,000000,34.62,34.635,34.16,34.35,80638,0
+SHG.US,D,20240604,000000,33.31,33.31,33.028,33.21,97967,0
+SHG.US,D,20240605,000000,33.53,33.63,33.25,33.63,67049,0
+SHG.US,D,20240606,000000,33.68,33.72,33.58,33.6,60850,0
+SHG.US,D,20240607,000000,33.95,34.315,33.95,34.04,100044,0
+SHG.US,D,20240610,000000,33.77,33.97,33.59,33.95,112933,0
+SHG.US,D,20240611,000000,33.67,33.67,33.32,33.54,80189,0
+SHG.US,D,20240612,000000,35.24,35.47,35.05,35.2,112589,0
+SHG.US,D,20240613,000000,34.71,34.71,33.94,34.14,138770,0
+SHG.US,D,20240614,000000,33.91,34.02,33.71,34,78155,0
+SHG.US,D,20240617,000000,33.72,33.91,33.58,33.88,76288,0
+SHG.US,D,20240618,000000,33.38,33.67,33.27,33.58,103695,0
+SHG.US,D,20240620,000000,34.23,34.46,34.1,34.43,129740,0
+SHG.US,D,20240621,000000,34.46,34.46,33.93,33.93,128748,0
+SHG.US,D,20240624,000000,34.31,34.91,34.31,34.73,126245,0
+SHG.US,D,20240625,000000,34.54,34.54,34.15,34.21,100182,0
+SHG.US,D,20240626,000000,34.13,34.235,33.92,34.14,131209,0
+SHG.US,D,20240627,000000,34.13,34.36,34.09,34.27,110201,0
+SHG.US,D,20240628,000000,34.9,35.0749,34.65,34.81,87183,0
+SHG.US,D,20240701,000000,34.84,34.86,34.59,34.61,69985,0
+SHG.US,D,20240702,000000,35.7,36.11,35.62,36.08,105604,0
+SHG.US,D,20240703,000000,36.65,37.3,36.65,37.18,124854,0
+SHG.US,D,20240705,000000,38.4,38.49,38.02,38.31,157738,0
+SHG.US,D,20240708,000000,37.73,37.8,37.61,37.62,102111,0
+SHG.US,D,20240709,000000,37.45,37.45,37.16,37.2,142961,0
+SHG.US,D,20240710,000000,37.13,37.23,37.03,37.17,143681,0
+SHG.US,D,20240711,000000,37.75,37.955,37.7,37.75,77604,0
+SHG.US,D,20240712,000000,38.12,38.12,37.461,37.65,122342,0
+SHG.US,D,20240715,000000,37.48,37.48,37.13,37.13,63029,0
+SHG.US,D,20240716,000000,37.8,38.15,37.65,38.09,107919,0
+SHG.US,D,20240717,000000,38.67,38.67,38.27,38.36,127541,0
+SHG.US,D,20240718,000000,38.73,38.73,37.88,37.95,101851,0
+SHG.US,D,20240719,000000,38,38.13,37.63,37.67,76229,0
+SHG.US,D,20240722,000000,39.45,39.565,38.97,39.3,91854,0
+SHG.US,D,20240723,000000,39.33,39.52,39.17,39.33,61439,0
+SHG.US,D,20240724,000000,39.5,39.65,38.53,38.54,93106,0
+SHG.US,D,20240725,000000,38.88,39.34,38.795,38.81,129601,0
+SHG.US,D,20240726,000000,40.64,41.97,40.32,41.9,132512,0
+SHG.US,D,20240729,000000,43.14,43.37,42.85,43.28,174158,0
+SHG.US,D,20240730,000000,43.09,43.25,42.84,42.9,113888,0
+SHG.US,D,20240731,000000,43.53,43.67,43.27,43.33,95870,0
+SHG.US,D,20240801,000000,43.69,43.93,42.82,43.17,153806,0
+SHG.US,D,20240802,000000,41.58,41.58,40.8501,40.96,93159,0
+SHG.US,D,20240805,000000,38.49,39.7099,38.44,39.53,120748,0
+SHG.US,D,20240806,000000,38.21,39.4,38.21,39.15,122439,0
+SHG.US,D,20240807,000000,39.73,39.925,38.8,38.81,120169,0
+SHG.US,D,20240808,000000,39.53,40.2825,39.53,39.98,90360,0
+SHG.US,D,20240809,000000,39.79,40.03,39.54,39.82,104990,0
+SHG.US,D,20240812,000000,39.6,39.69,39.24,39.34,69093,0
+SHG.US,D,20240813,000000,40.5,41.14,40.39,41.13,95456,0
+SHG.US,D,20240814,000000,40.79,41.28,40.49,40.89,294442,0
+SHG.US,D,20240815,000000,41.32,41.61,41.03,41.23,170335,0
+SHG.US,D,20240816,000000,40.97,41.45,40.61,41.36,146223,0
+SHG.US,D,20240819,000000,42.78,43.29,42.7,43.25,96562,0
+SHG.US,D,20240820,000000,43.74,43.8999,43.61,43.76,94063,0
+SHG.US,D,20240821,000000,43.81,44.08,43.71,43.89,190522,0
+SHG.US,D,20240822,000000,43.87,43.935,43.39,43.49,72499,0
+SHG.US,D,20240823,000000,44.67,45.58,44.58,45.52,135573,0
+SHG.US,D,20240826,000000,45.92,46.05,45.61,45.71,67977,0
+SHG.US,D,20240827,000000,44.61,45.13,44.61,44.95,71300,0
+SHG.US,D,20240828,000000,43.21,43.4,43.04,43.18,125239,0
+SHG.US,D,20240829,000000,43.11,43.47,42.92,43.23,117651,0
+SHG.US,D,20240830,000000,42.29,42.49,42.07,42.45,129585,0
+SHG.US,D,20240903,000000,42.45,42.515,41.93,42.03,80472,0
+SHG.US,D,20240904,000000,41.6,42.2,41.58,41.97,69597,0
+SHG.US,D,20240905,000000,42.33,42.52,42.135,42.43,99402,0
+SHG.US,D,20240906,000000,42.78,42.87,41.68,42,167890,0
+SHG.US,D,20240909,000000,42.15,42.3975,41.88,42.29,74344,0
+SHG.US,D,20240910,000000,42.44,42.44,41.47,41.86,83897,0
+SHG.US,D,20240911,000000,39.89,40.32,39.27,40.24,166186,0
+SHG.US,D,20240912,000000,40.16,40.6399,40.03,40.52,119158,0
+SHG.US,D,20240913,000000,42.25,42.45,42.06,42.21,87133,0
+SHG.US,D,20240916,000000,42.74,42.89,42.31,42.84,86441,0
+SHG.US,D,20240917,000000,43.13,43.13,42.64,42.64,56657,0
+SHG.US,D,20240918,000000,42.85,43.44,42.61,42.62,83268,0
+SHG.US,D,20240919,000000,43.4,43.445,42.87,43.42,70244,0
+SHG.US,D,20240920,000000,41.97,42.12,41.73,41.89,257746,0
+SHG.US,D,20240923,000000,41.86,42.28,41.815,42.21,128292,0
+SHG.US,D,20240924,000000,42.5,42.78,42.46,42.73,99295,0
+SHG.US,D,20240925,000000,40.43,40.95,40.34,40.74,480378,0
+SHG.US,D,20240926,000000,43.59,44.89,43.48,44.78,319795,0
+SHG.US,D,20240927,000000,44.16,44.5,43.57,43.57,208259,0
+SHG.US,D,20240930,000000,42.7114,42.97,42.08,42.37,110896,0
+SHG.US,D,20241001,000000,42.49,42.49,41.61,41.71,122821,0
+SHG.US,D,20241002,000000,42,42.42,41.85,42.26,93848,0
+SHG.US,D,20241003,000000,41.79,41.844,41.51,41.65,41314,0
+SHG.US,D,20241004,000000,41.35,41.62,40.93,41.35,108194,0
+SHG.US,D,20241007,000000,41.5,41.75,41.21,41.43,109832,0
+SHG.US,D,20241008,000000,41.63,41.63,41.24,41.51,207839,0
+SHG.US,D,20241009,000000,41.3,41.82,41.3,41.59,202711,0
+SHG.US,D,20241010,000000,42.07,42.21,41.905,42.08,118411,0
+SHG.US,D,20241011,000000,42.36,42.8,41.75,42.6,574267,0
+SHG.US,D,20241014,000000,42.71,43.225,42.54,43.2,148713,0
+SHG.US,D,20241015,000000,42.81,42.81,41.84,41.87,117036,0
+SHG.US,D,20241016,000000,41.76,41.915,41.56,41.83,110447,0
+SHG.US,D,20241017,000000,41.76,41.77,41.36,41.56,171826,0
+SHG.US,D,20241018,000000,41.6,41.69,41.375,41.51,87816,0
+SHG.US,D,20241021,000000,41,41,40.39,40.42,103230,0
+SHG.US,D,20241022,000000,40.64,40.92,40.64,40.85,81449,0
+SHG.US,D,20241023,000000,40.68,40.91,40.554,40.89,67421,0
+SHG.US,D,20241024,000000,41,41,40.56,40.82,60957,0
+SHG.US,D,20241025,000000,41.85,42.33,41.32,41.32,143644,0
+SHG.US,D,20241028,000000,40.44,40.65,40.37,40.47,103651,0
+SHG.US,D,20241029,000000,40.78,41.01,40.76,40.86,177597,0
+SHG.US,D,20241030,000000,39.76,39.76,39.33,39.33,156260,0
+SHG.US,D,20241031,000000,37.69,37.9999,37.41,37.82,270903,0
+SHG.US,D,20241101,000000,39.12,39.78,39.1,39.1,115415,0
+SHG.US,D,20241104,000000,39.5,39.67,39.24,39.24,99508,0
+SHG.US,D,20241105,000000,39.44,39.66,39.44,39.66,54574,0
+SHG.US,D,20241106,000000,40.01,40.17,39.68,39.98,396248,0
+SHG.US,D,20241107,000000,40.92,41.37,40.88,41.29,132740,0
+SHG.US,D,20241108,000000,40.94,40.94,40.3121,40.55,105105,0
+SHG.US,D,20241111,000000,40.2669,40.59,40.17,40.24,62835,0
+SHG.US,D,20241112,000000,39.6699,39.72,39.27,39.38,71293,0
+SHG.US,D,20241113,000000,39.99,40.1,39.57,39.58,95241,0
+SHG.US,D,20241114,000000,40.07,40.25,39.6,39.69,165947,0
+SHG.US,D,20241115,000000,38.4,38.475,38.05,38.21,170311,0
+SHG.US,D,20241118,000000,38.13,38.41,38.07,38.18,171300,0
+SHG.US,D,20241119,000000,38.19,38.69,38.04,38.57,118086,0
+SHG.US,D,20241120,000000,39.78,39.78,39.465,39.58,129892,0
+SHG.US,D,20241121,000000,39.76,39.86,39.61,39.66,59319,0
+SHG.US,D,20241122,000000,39.525,39.85,39.44,39.75,84799,0
+SHG.US,D,20241125,000000,40.4,40.43,40.02,40.04,84822,0
+SHG.US,D,20241126,000000,38.73,39.39,38.73,39.31,181439,0
+SHG.US,D,20241127,000000,39.82,40.42,39.65,40.26,228736,0
+SHG.US,D,20241129,000000,38.475,38.75,38.475,38.58,147169,0
+SHG.US,D,20241202,000000,38.86,38.98,38.73,38.86,162325,0
+SHG.US,D,20241203,000000,37.18,38.94,37.18,38.68,349324,0
+SHG.US,D,20241204,000000,37.6,38.22,37.57,38.03,214635,0
+SHG.US,D,20241205,000000,35.5818,35.9,35.43,35.64,282906,0
+SHG.US,D,20241206,000000,36.15,36.6,36.03,36.16,200124,0
+SHG.US,D,20241209,000000,35.73,36,35.544,35.69,142578,0
+SHG.US,D,20241210,000000,35.35,35.585,35.18,35.25,222360,0
+SHG.US,D,20241211,000000,35.55,36.03,35.4312,35.88,198122,0
+SHG.US,D,20241212,000000,35.78,35.82,35.34,35.4,186059,0
+SHG.US,D,20241213,000000,34.96,35.07,34.66,34.93,260657,0
+SHG.US,D,20241216,000000,34.72,35.04,34.59,34.62,193549,0
+SHG.US,D,20241217,000000,34.3,34.41,33.91,34.14,253333,0
+SHG.US,D,20241218,000000,35.07,35.24,33.93,33.97,316044,0
+SHG.US,D,20241219,000000,34.34,34.34,33.68,33.73,235124,0
+SHG.US,D,20241220,000000,33.38,34.16,33.28,33.84,290291,0
+SHG.US,D,20241223,000000,34.04,34.2,33.81,34.12,149900,0
+SHG.US,D,20241224,000000,33.74,34.37,33.74,34.26,62910,0
+SHG.US,D,20241226,000000,33.75,34.015,33.51,33.66,183830,0
+SHG.US,D,20241227,000000,33.14,33.43,32.99,33.18,241403,0
+SHG.US,D,20241230,000000,32.755,32.9612,32.575,32.87,179254,0
+SHG.US,D,20241231,000000,32.76,33.11,32.7314,32.88,143492,0
+SHG.US,D,20250102,000000,32.84,32.875,32.5,32.71,222749,0
+SHG.US,D,20250103,000000,33.04,33.295,32.92,33.28,137068,0
+SHG.US,D,20250106,000000,33.71,33.93,33.61,33.67,116159,0
+SHG.US,D,20250107,000000,33.83,33.97,33.55,33.65,156922,0
+SHG.US,D,20250108,000000,33.56,33.81,33.42,33.68,141582,0
+SHG.US,D,20250110,000000,33.56,33.915,33.44,33.62,209988,0
+SHG.US,D,20250113,000000,33.92,34.51,33.69,34.51,163010,0
+SHG.US,D,20250114,000000,34.48,34.56,34.02,34.41,272795,0
+SHG.US,D,20250115,000000,35.48,35.48,35.1,35.32,118936,0
+SHG.US,D,20250116,000000,34.8,34.97,34.57,34.9,313506,0
+SHG.US,D,20250117,000000,34.55,34.66,34.25,34.54,279891,0
+SHG.US,D,20250121,000000,34.91,35.55,34.74,35.49,212623,0
+SHG.US,D,20250122,000000,35.43,35.51,35.13,35.22,246132,0
+SHG.US,D,20250123,000000,35.045,35.52,35.045,35.34,139344,0
+SHG.US,D,20250124,000000,35.31,35.77,35.11,35.16,152219,0
+SHG.US,D,20250127,000000,34.65,35.26,34.65,35.22,254536,0
+SHG.US,D,20250128,000000,35.12,35.4487,35.05,35.37,180969,0
+SHG.US,D,20250129,000000,35.35,35.715,35.16,35.31,107031,0
+SHG.US,D,20250130,000000,35.595,35.6887,35.27,35.51,137543,0
+SHG.US,D,20250131,000000,35.41,35.595,35.02,35.02,199127,0
+SHG.US,D,20250203,000000,34.28,34.62,34.03,34.48,187427,0
+SHG.US,D,20250204,000000,34.9,35.36,34.88,35.32,101554,0
+SHG.US,D,20250205,000000,35.32,35.39,34.96,35.18,135179,0
+SHG.US,D,20250206,000000,34.74,34.81,34.26,34.56,150717,0
+SHG.US,D,20250207,000000,34.33,34.36,33.62,33.71,144146,0
+SHG.US,D,20250210,000000,33.9975,34.476,33.93,34.36,218607,0
+SHG.US,D,20250211,000000,33.91,34.21,33.9,34.16,144071,0
+SHG.US,D,20250212,000000,33.56,34.13,33.51,33.94,247629,0
+SHG.US,D,20250213,000000,33.71,34.05,33.41,34.04,331441,0
+SHG.US,D,20250214,000000,34.02,34.13,33.785,33.85,649830,0
+SHG.US,D,20250218,000000,34.02,34.37,33.715,34.34,771054,0
+SHG.US,D,20250219,000000,33.73,34.01,33.665,33.92,365376,0
+SHG.US,D,20250220,000000,33.5,34.29,33.4077,34.16,558812,0
+SHG.US,D,20250221,000000,34,34.01,33.35,33.63,595515,0
+SHG.US,D,20250224,000000,33.405,33.4423,33.045,33.2,359981,0
+SHG.US,D,20250225,000000,32.895,32.97,32.545,32.86,353586,0
+SHG.US,D,20250226,000000,33.26,33.65,33.16,33.44,265765,0
+SHG.US,D,20250227,000000,33.49,33.5,32.87,32.88,628871,0
+SHG.US,D,20250228,000000,31.9,32.05,31.68,31.95,260200,0
+SHG.US,D,20250303,000000,32.215,32.5,31.66,31.82,368750,0
+SHG.US,D,20250304,000000,32.275,32.275,31.39,31.8,369145,0
+SHG.US,D,20250305,000000,30.975,31.81,30.975,31.75,586620,0
+SHG.US,D,20250306,000000,31.94,32.62,31.92,32.19,289466,0
+SHG.US,D,20250307,000000,31.2,31.79,31.18,31.76,509443,0
+SHG.US,D,20250310,000000,31.635,31.76,31.15,31.29,373406,0
+SHG.US,D,20250311,000000,31.24,31.24,30.8,31.04,373835,0
+SHG.US,D,20250312,000000,31.4,31.55,31.12,31.41,236787,0
+SHG.US,D,20250313,000000,31.545,31.83,31.52,31.63,155758,0
+SHG.US,D,20250314,000000,31.61,31.96,31.4206,31.95,211338,0
+SHG.US,D,20250317,000000,32.34,32.75,32.34,32.59,195847,0
+SHG.US,D,20250318,000000,32.45,32.5,32.07,32.34,247131,0
+SHG.US,D,20250319,000000,32.61,32.986,32.59,32.82,353892,0
+SHG.US,D,20250320,000000,32.3154,32.91,32.3154,32.49,186683,0
+SHG.US,D,20250321,000000,32.505,32.7193,32.47,32.58,201509,0
+SHG.US,D,20250324,000000,33.5,33.5,33.25,33.32,205116,0
+SHG.US,D,20250325,000000,33.5,33.57,33.33,33.46,156097,0
+SHG.US,D,20250326,000000,33.24,33.39,32.82,32.92,170016,0
+SHG.US,D,20250327,000000,32.83,33.04,32.69,32.78,168310,0
+SHG.US,D,20250328,000000,32.77,32.77,31.72,31.87,211327,0
+SHG.US,D,20250331,000000,31.66,32.18,31.34,32.08,300032,0
+SHG.US,D,20250401,000000,32.75,32.77,32.32,32.56,183777,0
+SHG.US,D,20250402,000000,32.94,33.29,32.92,33.27,196710,0
+SHG.US,D,20250403,000000,32.33,32.43,31.95,31.97,206344,0
+SHG.US,D,20250404,000000,31.49,31.91,30.39,30.85,365279,0
+SHG.US,D,20250407,000000,30.315,32.13,30,30.73,394350,0
+SHG.US,D,20250408,000000,31.345,31.4,28.76,29.04,417564,0
+SHG.US,D,20250409,000000,29.425,31.57,29.01,31.42,369915,0
+SHG.US,D,20250410,000000,30.66,31.0999,30.02,30.73,272758,0
+SHG.US,D,20250411,000000,31.685,32.52,31.39,32.46,256475,0
+SHG.US,D,20250414,000000,31.86,32.71,31.86,32.45,269982,0
+SHG.US,D,20250415,000000,33.1,33.335,32.83,33.22,210999,0
+SHG.US,D,20250416,000000,33.49,33.77,33.27,33.56,200681,0
+SHG.US,D,20250417,000000,33.27,33.58,33.09,33.35,180058,0
+SHG.US,D,20250421,000000,33.895,34.1651,33.62,33.94,297985,0
+SHG.US,D,20250422,000000,33.89,34.44,33.89,34.42,145041,0
+SHG.US,D,20250423,000000,34.665,34.77,34.41,34.62,135694,0
+SHG.US,D,20250424,000000,34.16,34.65,34.16,34.59,154666,0
+SHG.US,D,20250425,000000,34.3,35,34.185,34.64,213286,0
+SHG.US,D,20250428,000000,34.43,34.7899,34.36,34.73,161186,0
+SHG.US,D,20250429,000000,35.35,35.53,35.21,35.4,147737,0
+SHG.US,D,20250430,000000,35.8,36.06,35.565,35.98,188831,0
+SHG.US,D,20250501,000000,36.05,36.16,35.24,35.46,265639,0
+SHG.US,D,20250502,000000,36.22,36.8099,36.22,36.69,185550,0
+SHG.US,D,20250505,000000,36.6782,37,36.58,36.81,128189,0
+SHG.US,D,20250506,000000,36.64,36.82,36.555,36.64,107453,0
+SHG.US,D,20250507,000000,36.24,36.62,36.17,36.33,168699,0
+SHG.US,D,20250508,000000,36.07,36.355,35.965,36.02,153322,0
+SHG.US,D,20250509,000000,36.2336,36.2336,35.96,36.2,95455,0
+SHG.US,D,20250512,000000,36.62,37.02,36.56,36.75,179616,0
+SHG.US,D,20250513,000000,36.44,36.75,36.17,36.72,166181,0
+SHG.US,D,20250514,000000,37,37.2,36.865,37.07,213966,0
+SHG.US,D,20250515,000000,37.12,37.42,37.0518,37.34,104503,0
+SHG.US,D,20250516,000000,37.58,37.61,37.135,37.27,116422,0
+SHG.US,D,20250519,000000,37.3028,38.1,37.2,38.07,244542,0
+SHG.US,D,20250520,000000,38.545,38.75,38.39,38.51,118489,0
+SHG.US,D,20250521,000000,38.84,39.52,38.68,38.8,266793,0
+SHG.US,D,20250522,000000,38.82,38.97,38.66,38.92,203377,0
+SHG.US,D,20250523,000000,39.5,39.93,39.29,39.9,236551,0
+SHG.US,D,20250527,000000,40.85,40.9737,40.61,40.95,168447,0
+SHG.US,D,20250528,000000,40.75,40.92,40.61,40.88,132836,0
+SHG.US,D,20250529,000000,41.1,41.6,41.1,41.54,179624,0
+SHG.US,D,20250530,000000,41.47,41.6,41.09,41.46,217408,0
+SHG.US,D,20250602,000000,40.4,40.64,40.02,40.52,193172,0
+SHG.US,D,20250603,000000,40.46,41.46,40.28,40.56,113881,0
+SHG.US,D,20250604,000000,42.6,43.77,42.6,43.3,270588,0
+SHG.US,D,20250605,000000,43.08,43.2,42.43,42.87,233049,0
+SHG.US,D,20250606,000000,42.95,43.06,42.71,42.9,148400,0
+SHG.US,D,20250609,000000,43.82,44.45,43.75,44.28,312545,0
+SHG.US,D,20250610,000000,43.965,44.35,43.84,44.13,155130,0
+SHG.US,D,20250611,000000,43.84,43.89,43.17,43.49,125538,0
+SHG.US,D,20250612,000000,43.03,43.77,43.03,43.61,129169,0
+SHG.US,D,20250613,000000,43.32,43.5844,43.22,43.38,92719,0
+SHG.US,D,20250616,000000,44.4,44.845,44.23,44.49,123818,0
+SHG.US,D,20250617,000000,44.015,44.18,43.45,43.49,99968,0
+SHG.US,D,20250618,000000,43.1,43.405,42.85,43.05,169381,0
+SHG.US,D,20250620,000000,43.775,43.85,42.71,43.21,270838,0
+SHG.US,D,20250623,000000,43.24,43.39,42.81,43.18,271245,0
+SHG.US,D,20250624,000000,44.485,44.535,44.17,44.4,325648,0
+SHG.US,D,20250625,000000,44,44.42,43.8309,44.4,188109,0
+SHG.US,D,20250626,000000,44.14,44.35,43.92,44.16,139474,0
+SHG.US,D,20250627,000000,44.235,44.6,44.16,44.32,157791,0
+SHG.US,D,20250630,000000,44.88,45.2265,44.795,45.18,137046,0
+SHG.US,D,20250701,000000,45.8396,45.84,45.5,45.65,144561,0
+SHG.US,D,20250702,000000,45.225,45.56,45.07,45.56,113591,0
+SHG.US,D,20250703,000000,46.395,46.53,46.175,46.29,143613,0
+SHG.US,D,20250707,000000,47.49,47.555,46.25,46.36,441828,0
+SHG.US,D,20250708,000000,51.17,51.21,50.19,50.4,513392,0
+SHG.US,D,20250709,000000,50.31,50.39,49.1,49.38,331431,0
+SHG.US,D,20250710,000000,50.065,50.646,50.065,50.22,399917,0
+SHG.US,D,20250711,000000,49.995,50.06,49.39,49.59,335315,0
+SHG.US,D,20250714,000000,51.26,51.48,51.01,51.26,703169,0
+SHG.US,D,20250715,000000,51.28,51.44,50.15,50.32,336170,0
+SHG.US,D,20250716,000000,49.89,50.16,49.29,49.68,430920,0
+SHG.US,D,20250717,000000,49.89,50.09,49.5,49.97,138367,0
+SHG.US,D,20250718,000000,49.38,49.59,49.06,49.29,126467,0
+SHG.US,D,20250721,000000,49.6,49.97,49.517,49.72,128544,0
+SHG.US,D,20250722,000000,49.25,49.25,48.645,49.08,243841,0
+SHG.US,D,20250723,000000,49.35,49.9,49.165,49.76,153302,0
+SHG.US,D,20250724,000000,50.26,50.92,50.26,50.32,328632,0
+SHG.US,D,20250725,000000,51.525,52,50.13,50.91,174469,0
+SHG.US,D,20250728,000000,48.51,48.815,47.9,48.26,229685,0
+SHG.US,D,20250729,000000,49.03,49.28,48.765,49.13,190287,0
+SHG.US,D,20250730,000000,49.33,49.48,49.01,49.18,151938,0
+SHG.US,D,20250731,000000,48.435,48.999,48.41,48.7,183359,0
+SHG.US,D,20250801,000000,47,47.3,46.47,47.27,259817,0
+SHG.US,D,20250804,000000,47.65,48.16,47.65,48.16,176922,0
+SHG.US,D,20250805,000000,48.75,49.249,48.55,48.87,216794,0
+SHG.US,D,20250806,000000,49.33,49.74,49.19,49.74,89132,0
+SHG.US,D,20250807,000000,49.97,50.28,49.6541,49.9,103052,0
+SHG.US,D,20250808,000000,49.9,50.22,49.71,50.15,116536,0
+SHG.US,D,20250811,000000,49.92,50,49.685,49.77,147800,0
+SHG.US,D,20250812,000000,49.95,51,49.93,50.96,98998,0
+SHG.US,D,20250813,000000,50.6,50.66,50.2201,50.44,136049,0
+SHG.US,D,20250814,000000,49.79,50.16,49.67,49.94,115567,0
+SHG.US,D,20250815,000000,50.05,50.2837,49.76,49.92,129879,0
+SHG.US,D,20250818,000000,48.74,48.84,48.6,48.74,114316,0
+SHG.US,D,20250819,000000,48.7,48.7,48.23,48.24,203230,0
+SHG.US,D,20250820,000000,48.17,48.19,47.87,48.18,129118,0
+SHG.US,D,20250821,000000,48.1,48.17,47.93,48.11,87732,0
+SHG.US,D,20250822,000000,48.27,49.11,48.25,48.98,98820,0
+SHG.US,D,20250825,000000,48.48,48.54,47.79,47.79,125005,0
+SHG.US,D,20250826,000000,47.025,47.26,46.7654,47.23,150274,0
+SHG.US,D,20250827,000000,46.8401,47.4,46.8401,47.39,118097,0
+SHG.US,D,20250828,000000,47.9,48.04,47.68,48.04,95560,0
+SHG.US,D,20250829,000000,47.07,47.25,46.73,47.23,194475,0
+SHG.US,D,20250902,000000,46.59,46.87,46.28,46.87,181589,0
+SHG.US,D,20250903,000000,47.51,47.79,47.48,47.79,144312,0
+SHG.US,D,20250904,000000,46.6,46.9,46.44,46.9,178709,0
+SHG.US,D,20250905,000000,46.81,47.13,46.57,46.81,211270,0
+SHG.US,D,20250908,000000,46.58,46.99,46.26,46.99,234236,0
+SHG.US,D,20250909,000000,47.34,47.54,47.18,47.38,190705,0
+SHG.US,D,20250910,000000,48.8,49.215,48.75,48.87,246425,0
+SHG.US,D,20250911,000000,48.97,49.24,48.71,48.85,182356,0
+SHG.US,D,20250912,000000,49.59,49.59,49.1101,49.37,192526,0
+SHG.US,D,20250915,000000,49.94,50.04,49.78,49.89,355881,0
+SHG.US,D,20250916,000000,50.44,50.67,50.06,50.52,388329,0
+SHG.US,D,20250917,000000,50.5,50.5,49.75,50.01,450684,0
+SHG.US,D,20250918,000000,49.66,49.89,49.23,49.27,237049,0
+SHG.US,D,20250919,000000,49.91,49.94,49.37,49.64,209293,0
+SHG.US,D,20250922,000000,49.64,50.04,49.63,49.91,160246,0
+SHG.US,D,20250923,000000,50.31,50.32,49.64,49.74,170642,0
+SHG.US,D,20250924,000000,49.8,49.84,48.4,48.71,417686,0
+SHG.US,D,20250925,000000,48.7,49.04,48.642,48.88,192541,0
+SHG.US,D,20250926,000000,48.63,49.08,48.63,48.93,100584,0
+SHG.US,D,20250929,000000,50.36,50.59,50.1,50.27,134042,0
+SHG.US,D,20250930,000000,50.1,50.37,49.85,50.37,133457,0
+SHG.US,D,20251001,000000,50.16,50.56,50.16,50.49,122244,0
+SHG.US,D,20251002,000000,50.79,50.82,50.09,50.24,167671,0
+SHG.US,D,20251003,000000,50.33,50.69,50.1563,50.64,108534,0
+SHG.US,D,20251006,000000,50.64,50.82,50.31,50.5,107371,0
+SHG.US,D,20251007,000000,50.395,50.59,49.915,50.12,251533,0
+SHG.US,D,20251008,000000,50.6,51.425,50.34,51.27,382902,0
+SHG.US,D,20251009,000000,51.235,51.52,51.07,51.32,477884,0
+SHG.US,D,20251010,000000,51.12,51.37,49.29,49.33,677694,0
+SHG.US,D,20251013,000000,49.28,49.74,49.23,49.66,201821,0
+SHG.US,D,20251014,000000,47.05,49.43,47.05,48.94,353964,0
+SHG.US,D,20251015,000000,50.365,50.865,50.16,50.62,281918,0
+SHG.US,D,20251016,000000,51.38,52.08,51.38,51.57,311397,0
+SHG.US,D,20251017,000000,51.61,52.5818,51.46,52.37,267538,0
+SHG.US,D,20251020,000000,52.81,53.42,52.75,52.93,242334,0
+SHG.US,D,20251021,000000,52.19,52.48,52.1,52.12,258283,0
+SHG.US,D,20251022,000000,52.12,52.32,51.95,52.12,416556,0
+SHG.US,D,20251023,000000,51.47,51.73,51.285,51.5,237621,0
+SHG.US,D,20251024,000000,51.27,51.67,51.245,51.59,149569,0
+SHG.US,D,20251027,000000,52.91,52.99,52.27,52.54,225087,0
+SHG.US,D,20251028,000000,51.8001,52.765,51.77,52.67,250479,0
+SHG.US,D,20251029,000000,52.645,53.38,52.33,52.65,461333,0
+SHG.US,D,20251030,000000,52.23,52.72,50.8501,51.42,409923,0
+SHG.US,D,20251031,000000,51.55,51.8,51.07,51.69,162554,0
+SHG.US,D,20251103,000000,52.025,52.565,52.01,52.42,195558,0
+SHG.US,D,20251104,000000,52.8,53.565,52.62,53.04,229584,0
+SHG.US,D,20251105,000000,52.67,52.96,52.0469,52.93,195533,0
+SHG.US,D,20251106,000000,54.9,55.44,54.705,55.06,210848,0
+SHG.US,D,20251107,000000,53.5,53.56,52.8,53.25,183189,0
+SHG.US,D,20251110,000000,54.045,54.98,54.045,54.68,156314,0
+SHG.US,D,20251111,000000,53.76,54.11,53.61,53.7,168089,0
+SHG.US,D,20251112,000000,55.29,55.68,54.76,54.83,301308,0
+SHG.US,D,20251113,000000,56,56,54.35,54.41,147349,0
+SHG.US,D,20251114,000000,55.13,55.13,54.36,54.97,96211,0
+SHG.US,D,20251117,000000,53.66,53.8295,53.0301,53.15,116465,0
+SHG.US,D,20251118,000000,52.36,53.11,52,52.93,124180,0
+SHG.US,D,20251119,000000,52.2228,52.94,52.2228,52.65,139324,0
+SHG.US,D,20251120,000000,52.51,52.73,51.62,51.7,259252,0
+SHG.US,D,20251121,000000,51.77,52.945,51.71,52.77,191124,0
+SHG.US,D,20251124,000000,51.955,53.4,51.955,53.4,336909,0
+SHG.US,D,20251125,000000,53.415,54.07,53.265,53.87,267896,0
+SHG.US,D,20251126,000000,54.34,54.62,53.905,54.49,195402,0
+SHG.US,D,20251128,000000,53.98,54.32,53.854,54.09,130179,0
+SHG.US,D,20251201,000000,54.16,55.05,54.16,54.74,183536,0
+SHG.US,D,20251202,000000,55.57,56.13,55.17,56.13,257816,0
+SHG.US,D,20251203,000000,55.15,55.355,54.5,55.24,185909,0
+SHG.US,D,20251204,000000,53.625,54.0899,53.605,53.82,145255,0
+SHG.US,D,20251205,000000,54.82,55.015,54.16,54.25,123080,0
+SHG.US,D,20251208,000000,53.56,53.91,53.1,53.38,145409,0
+SHG.US,D,20251209,000000,52.95,53.89,52.95,53.59,103782,0
+SHG.US,D,20251210,000000,52.95,53.475,52.82,53.45,156155,0
+SHG.US,D,20251211,000000,53.015,53.27,52.895,53.06,171757,0
+SHG.US,D,20251212,000000,53.175,53.805,52.465,53.08,256155,0
+SHG.US,D,20251215,000000,53.49,53.49,52.98,53.39,135180,0
+SHG.US,D,20251216,000000,52.125,52.38,51.88,52.12,224003,0
+SHG.US,D,20251217,000000,52.2,52.37,51.74,52.04,137977,0
+SHG.US,D,20251218,000000,52.31,52.8899,52.31,52.49,164862,0
+SHG.US,D,20251219,000000,52.83,53.45,52.68,53.31,263521,0
+SHG.US,D,20251222,000000,53.069,53.65,52.86,53.42,112020,0
+SHG.US,D,20251223,000000,51.73,52.655,51.59,52.58,201718,0
+SHG.US,D,20251224,000000,53.4,54.26,53.32,54.14,75145,0
+SHG.US,D,20251226,000000,54.14,54.9299,53.52,53.96,127201,0
+SHG.US,D,20251229,000000,54.5,54.5,54.11,54.31,120450,0
+SHG.US,D,20251230,000000,53.46,54.05,53.435,53.83,100958,0
+SHG.US,D,20251231,000000,53.58,53.74,53.47,53.63,65736,0
+SHG.US,D,20260102,000000,53.84,54.02,53.37,54.02,211412,0
+SHG.US,D,20260105,000000,56.01,56.24,55.3,55.66,382370,0
+SHG.US,D,20260106,000000,55.75,55.99,55.31,55.44,140953,0
+SHG.US,D,20260107,000000,54.83,54.83,54.04,54.22,134609,0
+SHG.US,D,20260108,000000,53.09,54,52.782,53.11,88319,0
+SHG.US,D,20260109,000000,53.58,54,53.3646,53.94,161449,0
+SHG.US,D,20260112,000000,53.79,53.79,53.27,53.59,125445,0
+SHG.US,D,20260113,000000,53.17,53.59,53.03,53.2,112832,0
+SHG.US,D,20260114,000000,53.98,54.71,53.9,54.69,126389,0
+SHG.US,D,20260115,000000,54.365,54.7761,53.96,54.1,120556,0
+SHG.US,D,20260116,000000,54.035,54.1,53.43,53.85,887020,0
+SHG.US,D,20260120,000000,54.6,55.66,54.6,55.64,384709,0
+SHG.US,D,20260121,000000,56.05,57.325,55.78,57.29,453754,0
+SHG.US,D,20260122,000000,56.93,57.29,56.5,57.08,266681,0
+SHG.US,D,20260123,000000,56.89,58.44,56.86,58.25,155576,0
+SHG.US,D,20260126,000000,57.86,58.4,57.43,57.92,179911,0
+SHG.US,D,20260127,000000,59.63,60.74,59.63,60.74,262271,0
+SHG.US,D,20260128,000000,59.3,59.59,58.21,58.91,239872,0
+SHG.US,D,20260129,000000,59.385,59.83,58.5,59.62,147127,0
+SHG.US,D,20260130,000000,58.95,59.03,57.905,58.33,151575,0
+SHG.US,D,20260202,000000,57.29,58.56,57.29,58.55,191522,0
+SHG.US,D,20260203,000000,61.19,61.73,60.0221,60.42,314270,0
+SHG.US,D,20260204,000000,61.62,61.93,60.3,60.55,265626,0
+SHG.US,D,20260205,000000,60.84,62.065,60.46,61.79,323688,0
+SHG.US,D,20260206,000000,64.275,65.64,63.93,65.16,271013,0
+SHG.US,D,20260209,000000,64.4,65.07,64.08,64.65,219886,0
+SHG.US,D,20260210,000000,66.72,67.52,66.44,66.7,279759,0
+SHG.US,D,20260211,000000,69.15,69.99,67.845,68.25,385446,0
+SHG.US,D,20260212,000000,73.125,73.4,69.435,69.78,550007,0
+SHG.US,D,20260213,000000,70.02,70.35,69.08,69.83,453653,0
+SHG.US,D,20260217,000000,70,70.33,68.4,69.24,175391,0
+SHG.US,D,20260218,000000,69.67,70.15,69.1125,69.9,208532,0
diff --git a/daily/us/nyse stocks/2/sii.us.txt b/daily/us/nyse stocks/2/sii.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b94f768c8cf39d50830b56b74ec422f14d4f7951
--- /dev/null
+++ b/daily/us/nyse stocks/2/sii.us.txt	
@@ -0,0 +1,1417 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SII.US,D,20200630,000000,31.5589,33.5975,30.8507,33.5975,283140.80233756,0
+SII.US,D,20200701,000000,34.4341,37.226,33.7161,35.9985,209978.62202874,0
+SII.US,D,20200702,000000,36.7607,37.1897,34.6721,35.2246,165634.1946168,0
+SII.US,D,20200706,000000,35.8299,36.0161,33.9687,36.0161,130445.50315,0
+SII.US,D,20200707,000000,35.2432,35.8115,34.1744,35.6899,66155.270784047,0
+SII.US,D,20200708,000000,35.8299,35.876,34.9455,35.2765,72861.038363906,0
+SII.US,D,20200709,000000,35.3186,35.8299,34.1167,35.3726,95286.41546763,0
+SII.US,D,20200710,000000,35.5225,35.5225,32.661,34.9092,148348.64697945,0
+SII.US,D,20200713,000000,35.541,35.7831,34.6574,34.9004,106279.62768676,0
+SII.US,D,20200714,000000,34.4713,35.7565,34.4429,35.7183,56371.730445277,0
+SII.US,D,20200715,000000,36.0524,36.2199,34.9092,35.3559,50847.051781523,0
+SII.US,D,20200716,000000,35.2432,35.6439,33.9971,34.5272,84563.720588828,0
+SII.US,D,20200717,000000,34.4341,35.5509,34.2851,35.1052,62515.02612127,0
+SII.US,D,20200720,000000,35.6341,35.9505,35.4303,35.876,59854.768804613,0
+SII.US,D,20200721,000000,36.3149,36.3698,35.738,35.9603,55697.98914482,0
+SII.US,D,20200722,000000,35.9231,37.0956,35.7761,36.4913,111243.87608695,0
+SII.US,D,20200723,000000,37.1329,37.1329,35.3637,35.6243,82090.273360027,0
+SII.US,D,20200724,000000,37.226,37.226,35.4597,36.0612,69701.599992821,0
+SII.US,D,20200727,000000,36.2962,39.5525,36.2962,38.3515,390663.78896972,0
+SII.US,D,20200728,000000,38.707,38.8835,37.9106,38.0733,58419.495670607,0
+SII.US,D,20200729,000000,38.3898,38.5103,35.4685,36.1837,128481.44517716,0
+SII.US,D,20200730,000000,36.2962,36.4443,34.247,35.4216,106257.16964341,0
+SII.US,D,20200731,000000,35.8957,35.8957,34.9455,35.5225,77185.232528664,0
+SII.US,D,20200803,000000,35.9897,37.7834,35.9505,37.4581,66787.158458264,0
+SII.US,D,20200804,000000,37.0408,37.2446,35.6625,36.7058,132174.77248785,0
+SII.US,D,20200805,000000,37.2161,37.3758,36.3776,37.0584,60614.258997856,0
+SII.US,D,20200806,000000,37.7657,37.8391,36.0935,36.9086,63238.787609185,0
+SII.US,D,20200807,000000,37.3015,37.3015,34.8348,35.1796,90984.679346222,0
+SII.US,D,20200810,000000,35.2726,37.1142,35.2726,35.9231,110908.02625688,0
+SII.US,D,20200811,000000,35.9231,36.7058,35.2345,35.3637,94056.327184219,0
+SII.US,D,20200812,000000,35.7281,37.4581,35.5509,36.8997,75817.333524704,0
+SII.US,D,20200813,000000,37.226,38.4083,37.0878,38.3613,99472.798911839,0
+SII.US,D,20200814,000000,38.5013,38.7649,37.0055,37.5287,60727.570034752,0
+SII.US,D,20200817,000000,37.4904,40.8318,37.4904,39.6819,235720.643807,0
+SII.US,D,20200818,000000,39.7279,40.2255,37.9891,38.5582,118471.2827646,0
+SII.US,D,20200819,000000,38.1839,38.3662,37.3798,38.0899,98680.642473725,0
+SII.US,D,20200820,000000,38.1184,38.4769,37.5758,37.9871,35712.372204874,0
+SII.US,D,20200821,000000,37.9969,38.0057,36.5078,38.0057,73215.262956723,0
+SII.US,D,20200824,000000,38.0341,38.6376,37.4532,37.8088,62058.719513232,0
+SII.US,D,20200825,000000,38.1282,38.708,37.9313,38.6326,37854.052884209,0
+SII.US,D,20200826,000000,38.6993,39.2606,38.4916,39.0167,40344.854055599,0
+SII.US,D,20200827,000000,39.4849,39.6719,38.519,39.4006,54270.882572031,0
+SII.US,D,20200828,000000,39.8778,40.4949,39.0274,39.6719,44329.115109669,0
+SII.US,D,20200831,000000,39.7739,40.2882,39.5407,39.8405,51366.649238997,0
+SII.US,D,20200901,000000,40.1491,40.6448,39.5878,40.4479,31954.733224593,0
+SII.US,D,20200902,000000,40.4479,40.5517,39.2136,40.5517,41155.385256452,0
+SII.US,D,20200903,000000,40.2422,40.3842,38.904,39.2312,75321.21493073,0
+SII.US,D,20200904,000000,39.4751,39.4751,36.7792,38.3809,113651.99082602,0
+SII.US,D,20200908,000000,37.7246,38.1546,36.1827,37.3317,70450.881984542,0
+SII.US,D,20200909,000000,37.4356,37.9029,37.2299,37.3974,42536.554922391,0
+SII.US,D,20200910,000000,37.4356,38.0449,36.5363,36.6293,34029.039773882,0
+SII.US,D,20200911,000000,36.6293,37.0055,35.7878,36.2464,56940.327270058,0
+SII.US,D,20200914,000000,36.2464,37.8372,36.2268,37.3142,46391.171817131,0
+SII.US,D,20200915,000000,37.7638,38.3349,36.8175,37.3219,34162.767213822,0
+SII.US,D,20200916,000000,37.4356,37.4904,35.8907,36.022,69409.645429288,0
+SII.US,D,20200917,000000,35.5626,36.0083,35.1423,35.3941,87115.77096935,0
+SII.US,D,20200918,000000,35.638,36.5177,34.8798,35.1962,51844.393070231,0
+SII.US,D,20200921,000000,34.6271,34.9258,33.6259,33.9531,157002.13940972,0
+SII.US,D,20200922,000000,33.9247,34.3097,33.2889,33.7856,74228.937367866,0
+SII.US,D,20200923,000000,33.476,33.7199,31.9762,32.0439,112799.60599893,0
+SII.US,D,20200924,000000,31.8107,33.1008,31.1504,32.7649,81450.219124592,0
+SII.US,D,20200925,000000,32.7746,32.803,32.0066,32.1565,43289.920194721,0
+SII.US,D,20200928,000000,32.1751,32.5033,31.8205,32.1565,57521.173936663,0
+SII.US,D,20200929,000000,32.0066,32.7178,31.6795,31.7362,49350.529438385,0
+SII.US,D,20200930,000000,31.6795,32.1094,31.4179,31.9518,41393.236351916,0
+SII.US,D,20201001,000000,31.9421,32.3426,31.6324,31.9136,45470.392039839,0
+SII.US,D,20201002,000000,31.698,31.8734,30.7713,31.0622,89962.838373861,0
+SII.US,D,20201005,000000,30.885,32.5493,30.7155,32.2593,115491.5087403,0
+SII.US,D,20201006,000000,32.4572,32.4749,30.978,31.5295,117776.10424094,0
+SII.US,D,20201007,000000,31.5863,31.5863,30.9869,31.0995,87765.012586156,0
+SII.US,D,20201008,000000,31.0995,31.6795,30.1992,31.3993,84524.929423045,0
+SII.US,D,20201009,000000,31.7725,32.2692,31.7019,32.0536,80781.581924895,0
+SII.US,D,20201012,000000,32.0919,32.662,31.8293,32.1477,46282.964880997,0
+SII.US,D,20201013,000000,31.8567,32.1094,31.3708,32.0066,45015.106251954,0
+SII.US,D,20201014,000000,32.2418,32.615,31.7499,32.4377,55283.536163022,0
+SII.US,D,20201015,000000,31.895,33.1401,31.6324,32.9519,46471.816609155,0
+SII.US,D,20201016,000000,32.9618,33.4094,31.553,31.7725,62969.291089003,0
+SII.US,D,20201019,000000,31.7725,32.1007,30.4999,30.5283,64704.685347758,0
+SII.US,D,20201020,000000,30.8751,31.0211,30.5283,30.7713,47875.444318443,0
+SII.US,D,20201021,000000,30.6969,31.267,30.6969,30.978,45771.53398474,0
+SII.US,D,20201022,000000,30.885,31.8205,30.6949,31.5962,47092.475261699,0
+SII.US,D,20201023,000000,31.5579,31.7725,31.3611,31.4728,39641.508970726,0
+SII.US,D,20201026,000000,31.4923,31.7461,30.4715,30.6782,58237.789683515,0
+SII.US,D,20201027,000000,30.8751,31.315,30.6401,31.1181,34518.01262679,0
+SII.US,D,20201028,000000,30.6498,30.6498,29.4969,29.5742,184199.85072503,0
+SII.US,D,20201029,000000,29.5165,29.6164,28.1048,28.2165,361837.86951164,0
+SII.US,D,20201030,000000,27.7022,28.0206,26.7657,27.9354,412313.34275776,0
+SII.US,D,20201102,000000,27.9354,28.1235,26.8921,27.665,311458.35335984,0
+SII.US,D,20201103,000000,27.7022,28.2499,27.6925,27.8335,126105.99668297,0
+SII.US,D,20201104,000000,27.6072,27.7473,26.7373,27.045,83454.089083378,0
+SII.US,D,20201105,000000,27.477,28.7494,26.9636,28.5251,190706.5583752,0
+SII.US,D,20201106,000000,28.3567,29.2559,28.3567,28.478,89217.639662749,0
+SII.US,D,20201109,000000,28.002,28.433,27.1507,27.5151,136068.18054838,0
+SII.US,D,20201110,000000,27.477,27.8795,27.4212,27.4681,52375.21954938,0
+SII.US,D,20201111,000000,27.4681,27.9922,27.3084,27.4025,71484.972798729,0
+SII.US,D,20201112,000000,27.665,27.8982,27.3828,27.4593,93267.233206562,0
+SII.US,D,20201113,000000,29.9201,29.9485,27.6826,28.1969,153717.14015992,0
+SII.US,D,20201116,000000,28.0764,28.3654,27.4681,27.5612,131776.65262849,0
+SII.US,D,20201117,000000,27.5612,28.002,27.3741,27.8884,99204.323211808,0
+SII.US,D,20201118,000000,28.002,28.3948,27.5151,27.5612,56461.562618671,0
+SII.US,D,20201119,000000,27.1958,27.9031,27.1958,27.6366,92007.541138736,0
+SII.US,D,20201120,000000,28.0236,28.2136,27.7963,28.052,49224.968559663,0
+SII.US,D,20201123,000000,28.1294,28.1294,27.6532,27.8345,76544.157473075,0
+SII.US,D,20201124,000000,27.8531,28.243,27.5396,28.1,141769.46109846,0
+SII.US,D,20201125,000000,28.1,29.1374,28.0901,28.8875,93529.583985679,0
+SII.US,D,20201127,000000,28.8974,29.1461,28.5369,28.9748,36287.093950568,0
+SII.US,D,20201130,000000,28.8788,29.0541,28.243,28.8974,63417.431135822,0
+SII.US,D,20201201,000000,29.298,29.4498,28.7279,29.0786,59110.590913653,0
+SII.US,D,20201202,000000,28.9072,29.25,28.5741,29.0394,54157.571535135,0
+SII.US,D,20201203,000000,28.9748,29.2735,28.5564,28.9463,67219.9862028,0
+SII.US,D,20201204,000000,28.8131,29.0296,28.5614,28.9561,61752.473467569,0
+SII.US,D,20201207,000000,28.8131,28.8601,28.3851,28.6691,131941.00467299,0
+SII.US,D,20201208,000000,28.6417,28.7886,28.2714,28.3654,67551.752752269,0
+SII.US,D,20201209,000000,28.3273,28.7082,28.0814,28.2038,109358.42126583,0
+SII.US,D,20201210,000000,28.1098,29.0687,28.1098,28.3851,71027.645370539,0
+SII.US,D,20201211,000000,28.243,28.6888,27.9863,28.2714,57141.428840043,0
+SII.US,D,20201214,000000,28.4429,28.6574,28.0236,28.1,89459.574038822,0
+SII.US,D,20201215,000000,28.1195,28.4389,27.8345,28.1578,135995.70231756,0
+SII.US,D,20201216,000000,28.1578,28.7936,28.1195,28.3851,52451.781060796,0
+SII.US,D,20201217,000000,28.7279,29.1589,28.5369,28.7749,83468.380565509,0
+SII.US,D,20201218,000000,28.822,28.8974,28.4506,28.6035,61912.742231467,0
+SII.US,D,20201221,000000,28.5369,28.5407,28.0039,28.0617,74242.208029845,0
+SII.US,D,20201222,000000,28.0236,28.291,27.4643,27.8727,73419.426987166,0
+SII.US,D,20201223,000000,27.8727,28.1744,27.2546,27.5877,76549.261573836,0
+SII.US,D,20201224,000000,27.6532,27.7129,27.4543,27.6248,31274.867003223,0
+SII.US,D,20201228,000000,27.6151,27.7346,26.7893,26.8734,126840.98719256,0
+SII.US,D,20201229,000000,26.9312,27.5494,26.8275,27.1606,109169.56953767,0
+SII.US,D,20201230,000000,27.0734,27.7386,27.0734,27.2546,78521.486107905,0
+SII.US,D,20201231,000000,27.5396,27.8345,27.045,27.5396,113203.8507792,0
+SII.US,D,20210104,000000,28.1294,28.912,27.9579,28.7082,125755.85537075,0
+SII.US,D,20210105,000000,28.7182,29.0687,28.5946,28.8307,83401.006435463,0
+SII.US,D,20210106,000000,28.9267,29.351,28.7847,28.9924,77255.669119166,0
+SII.US,D,20210107,000000,29.0119,29.2109,28.7366,29.0022,141150.84408623,0
+SII.US,D,20210108,000000,28.8601,28.965,28.3312,28.7936,134611.47019117,0
+SII.US,D,20210111,000000,28.4429,28.5946,28.0617,28.1578,58740.033198402,0
+SII.US,D,20210112,000000,28.1666,28.1725,27.5778,27.8815,70159.948241162,0
+SII.US,D,20210113,000000,27.8815,28.0901,27.4359,27.4456,43442.0223974,0
+SII.US,D,20210114,000000,27.4359,27.9383,27.3496,27.5583,69582.164035012,0
+SII.US,D,20210115,000000,27.4259,27.7473,27.1409,27.5583,76576.823717947,0
+SII.US,D,20210119,000000,27.568,27.8531,27.5112,27.5494,67190.382418386,0
+SII.US,D,20210120,000000,27.711,28.4703,27.472,27.9383,103153.87638071,0
+SII.US,D,20210121,000000,28.1578,28.2714,27.6826,28.1842,46358.50557226,0
+SII.US,D,20210122,000000,27.9961,28.052,27.6444,27.9677,40166.210528962,0
+SII.US,D,20210125,000000,27.8727,27.9188,26.8676,27.8247,85069.026564172,0
+SII.US,D,20210126,000000,27.8247,28.1666,27.7963,28.0617,38768.707740587,0
+SII.US,D,20210127,000000,27.8629,27.8629,27.0831,27.4259,136154.95026131,0
+SII.US,D,20210128,000000,27.0263,27.8727,27.0263,27.4543,108180.39481017,0
+SII.US,D,20210129,000000,27.5964,28.2812,26.6275,26.9606,101837.01838436,0
+SII.US,D,20210201,000000,28.2616,29.6301,28.0147,28.9072,248270.60675825,0
+SII.US,D,20210202,000000,28.9748,30.542,28.4292,30.3893,205766.71808075,0
+SII.US,D,20210203,000000,30.8928,30.9692,29.6986,30.1797,120000.47135262,0
+SII.US,D,20210204,000000,30.1895,30.2522,28.9835,29.4862,171996.96662551,0
+SII.US,D,20210205,000000,29.4949,29.9906,29.0687,29.7623,56362.543063907,0
+SII.US,D,20210208,000000,29.534,30.8173,29.4949,30.4932,237249.83239501,0
+SII.US,D,20210209,000000,30.7792,31.3484,30.5891,30.7126,122771.99806586,0
+SII.US,D,20210210,000000,30.8928,31.3385,30.066,30.6264,82168.876511746,0
+SII.US,D,20210211,000000,30.7694,30.7694,30.018,30.7224,71250.184163721,0
+SII.US,D,20210212,000000,30.7224,31.0064,30.257,30.9311,72338.378445975,0
+SII.US,D,20210216,000000,31.4257,31.7608,30.8948,30.9408,106823.7248279,0
+SII.US,D,20210217,000000,30.9692,31.1298,29.9632,31.0064,99078.762333086,0
+SII.US,D,20210218,000000,30.9692,30.9692,29.829,30.4932,68267.347678967,0
+SII.US,D,20210219,000000,30.6361,31.415,30.6175,30.9879,96751.29238605,0
+SII.US,D,20210222,000000,31.5393,32.8217,31.4159,32.3367,202242.84691531,0
+SII.US,D,20210223,000000,32.517,32.6688,31.3484,32.0046,182954.45013932,0
+SII.US,D,20210224,000000,32.8402,34.674,32.3083,34.579,265164.15945716,0
+SII.US,D,20210225,000000,34.674,35.1493,33.9707,33.9805,247075.22636001,0
+SII.US,D,20210226,000000,34.1814,34.1814,31.7765,33.2007,318259.05721385,0
+SII.US,D,20210301,000000,35.1493,35.8428,34.4664,35.4804,384400.03651577,0
+SII.US,D,20210302,000000,35.88,36.2797,35.1493,35.8702,213948.59160069,0
+SII.US,D,20210303,000000,36.0985,36.4784,35.1687,35.9955,233873.98015165,0
+SII.US,D,20210304,000000,35.6616,36.5148,35.4637,35.8329,273411.36546685,0
+SII.US,D,20210305,000000,36.071,36.9419,35.7173,36.7988,226632.28199189,0
+SII.US,D,20210308,000000,36.8665,39.6485,36.8185,39.2086,438808.72980835,0
+SII.US,D,20210309,000000,39.725,40.776,39.0167,40.1648,290607.08093081,0
+SII.US,D,20210310,000000,40.0688,41.9721,40.0688,41.7616,193047.29898422,0
+SII.US,D,20210311,000000,41.8379,42.22,40.3764,42.1642,305810.15545766,0
+SII.US,D,20210312,000000,42.1642,43.5121,41.8184,42.7656,260555.15646994,0
+SII.US,D,20210315,000000,42.9763,43.8079,42.3169,43.7785,256405.52255121,0
+SII.US,D,20210316,000000,44.143,44.143,41.7713,43.1094,198113.62939963,0
+SII.US,D,20210317,000000,42.5647,43.2436,42.0397,43.0713,182640.03753245,0
+SII.US,D,20210318,000000,42.747,42.8998,41.1894,41.5039,178400.57144032,0
+SII.US,D,20210319,000000,41.2443,41.9192,40.6909,41.208,137365.64296184,0
+SII.US,D,20210322,000000,41.1983,41.6851,40.4215,40.7957,116451.07968338,0
+SII.US,D,20210323,000000,40.5762,40.5762,38.4436,38.5297,202956.4002017,0
+SII.US,D,20210324,000000,38.8452,39.2841,37.7735,37.7735,132501.43493655,0
+SII.US,D,20210325,000000,37.755,37.7735,36.214,36.358,312199.46879034,0
+SII.US,D,20210326,000000,35.88,36.9703,35.88,36.8469,169338.75094917,0
+SII.US,D,20210329,000000,36.8469,37.1613,35.4881,36.0808,158955.98918105,0
+SII.US,D,20210330,000000,35.5743,36.1777,35.4313,35.6606,122249.33814792,0
+SII.US,D,20210331,000000,36.2728,36.5491,35.737,36.3394,117567.85692989,0
+SII.US,D,20210401,000000,36.8929,38.2721,36.4433,38.1849,142060.39484184,0
+SII.US,D,20210405,000000,38.7492,38.9412,37.4748,38.7492,161797.9524848,0
+SII.US,D,20210406,000000,38.7394,39.6388,38.4906,38.9412,80177.256394788,0
+SII.US,D,20210407,000000,38.5768,39.2567,38.1096,38.7786,60110.994662819,0
+SII.US,D,20210408,000000,38.8257,39.3234,38.7297,39.1039,51201.27637434,0
+SII.US,D,20210409,000000,39.1039,39.3037,38.5866,38.6924,61720.828042852,0
+SII.US,D,20210412,000000,38.6729,38.7208,38.1948,38.4534,60668.362465925,0
+SII.US,D,20210413,000000,38.328,38.3868,37.6903,37.9079,53490.975975743,0
+SII.US,D,20210414,000000,37.6883,37.9812,37.3053,37.5454,47965.276491837,0
+SII.US,D,20210415,000000,37.6687,38.4436,37.5355,37.9273,59213.693749027,0
+SII.US,D,20210416,000000,38.3574,39.3615,37.9372,39.2283,61461.53972419,0
+SII.US,D,20210419,000000,39.2567,39.4957,38.8257,38.9119,44520.008478132,0
+SII.US,D,20210420,000000,38.7297,38.9315,38.0724,38.1849,49901.772320577,0
+SII.US,D,20210421,000000,38.5103,40.4371,38.5103,40.2509,102062.619638,0
+SII.US,D,20210422,000000,40.3568,40.9572,39.5809,40.3949,77781.391497553,0
+SII.US,D,20210423,000000,40.6722,41.2178,40.6722,41.0259,46464.670868091,0
+SII.US,D,20210426,000000,41.2443,41.9241,40.9024,41.7516,94787.2344132,0
+SII.US,D,20210427,000000,41.8957,42.2777,41.2737,41.8184,80539.647548822,0
+SII.US,D,20210428,000000,41.6087,43.0556,41.6087,42.8998,130152.52776632,0
+SII.US,D,20210429,000000,43.0056,43.3778,42.603,42.9469,129408.34987536,0
+SII.US,D,20210430,000000,42.8333,43.3681,42.217,43.0614,79008.417320508,0
+SII.US,D,20210503,000000,43.2534,43.8951,42.8998,43.6551,104486.04667934,0
+SII.US,D,20210504,000000,43.8951,43.8951,42.558,43.1781,71424.744409749,0
+SII.US,D,20210505,000000,42.9272,43.2436,42.6412,43.1781,35794.037817051,0
+SII.US,D,20210506,000000,43.3211,43.7325,42.6265,43.56,64969.07776718,0
+SII.US,D,20210507,000000,43.0252,45.3998,43.0252,44.1038,82775.24368216,0
+SII.US,D,20210510,000000,44.4965,44.4965,43.5121,43.6169,84406.514285389,0
+SII.US,D,20210511,000000,43.1388,43.8754,42.3826,43.6257,104843.33373261,0
+SII.US,D,20210512,000000,43.2534,43.7952,42.4992,42.8802,61479.914486931,0
+SII.US,D,20210513,000000,42.747,43.0997,40.6232,42.0005,281291.07622176,0
+SII.US,D,20210514,000000,42.27,43.8246,42.0965,43.7031,56331.918459341,0
+SII.US,D,20210517,000000,43.9148,44.3761,43.4562,43.8864,100920.32188767,0
+SII.US,D,20210518,000000,44.136,44.6308,43.7226,44.1263,76166.454016759,0
+SII.US,D,20210519,000000,43.5013,44.0881,42.6069,43.857,115739.56803729,0
+SII.US,D,20210520,000000,44.1263,44.5202,43.857,44.1654,60040.558072316,0
+SII.US,D,20210521,000000,44.2222,44.2899,43.6933,43.9823,109881.08118376,0
+SII.US,D,20210524,000000,43.9148,44.6435,43.3955,44.4818,41683.149275144,0
+SII.US,D,20210525,000000,44.7032,45.4252,43.9725,44.1928,70513.152013826,0
+SII.US,D,20210526,000000,44.3193,45.0109,44.0205,44.2997,46961.810282216,0
+SII.US,D,20210527,000000,44.5015,45.0393,44.4055,44.7807,52195.555202591,0
+SII.US,D,20210528,000000,44.8091,45.2616,44.4544,44.6553,55241.682536782,0
+SII.US,D,20210601,000000,45.2322,45.4448,44.5505,44.6553,39107.620031121,0
+SII.US,D,20210602,000000,44.9638,46.059,44.5299,44.7807,98738.829222401,0
+SII.US,D,20210603,000000,44.4153,44.4153,43.4827,43.7325,70703.024562137,0
+SII.US,D,20210604,000000,43.8285,44.0557,43.2122,43.6071,34821.196211997,0
+SII.US,D,20210607,000000,43.2309,43.8186,42.4238,42.5012,52942.795554007,0
+SII.US,D,20210608,000000,42.3189,42.9332,41.7409,42.2797,60596.90505527,0
+SII.US,D,20210609,000000,42.6265,42.6549,41.9241,42.1837,62604.858294664,0
+SII.US,D,20210610,000000,42.3846,42.4385,41.9438,42.2308,34812.008830626,0
+SII.US,D,20210611,000000,42.4238,42.8087,41.7606,42.2131,101828.85182313,0
+SII.US,D,20210614,000000,42.2895,42.3189,40.7986,40.9709,76052.122159712,0
+SII.US,D,20210615,000000,40.732,41.0317,39.7602,40.5301,113849.0091154,0
+SII.US,D,20210616,000000,40.4136,40.9328,39.9326,40.058,79547.410360875,0
+SII.US,D,20210617,000000,39.1822,39.1822,37.6246,38.4622,203539.28850862,0
+SII.US,D,20210618,000000,37.9901,38.6709,37.6824,37.6824,113914.34160513,0
+SII.US,D,20210621,000000,37.8647,38.3642,37.6149,37.702,90612.079990666,0
+SII.US,D,20210622,000000,37.653,37.9617,37.1055,37.7598,65099.742746663,0
+SII.US,D,20210623,000000,37.7882,38.375,37.6443,37.6824,33423.693423623,0
+SII.US,D,20210624,000000,37.5952,37.9233,37.3945,37.4513,48027.546521122,0
+SII.US,D,20210625,000000,37.4807,38.4436,37.4807,37.8264,49307.654991993,0
+SII.US,D,20210628,000000,37.6922,37.6922,37.172,37.3846,67163.841094429,0
+SII.US,D,20210629,000000,37.2397,37.5188,37.028,37.2113,42997.965631189,0
+SII.US,D,20210630,000000,37.028,38.0772,36.7978,37.8264,57945.835119983,0
+SII.US,D,20210701,000000,38.2114,38.2407,37.5875,37.9998,42181.309509423,0
+SII.US,D,20210702,000000,38.0968,38.0968,37.5384,37.7216,50789.885852998,0
+SII.US,D,20210706,000000,37.9233,38.1203,37.5581,37.6443,61047.086742394,0
+SII.US,D,20210707,000000,37.8461,38.0968,37.0095,37.221,61777.993971375,0
+SII.US,D,20210708,000000,36.7978,36.9125,36.2493,36.4423,70471.298387585,0
+SII.US,D,20210709,000000,36.4423,37.2828,36.4226,36.5001,57443.591605096,0
+SII.US,D,20210712,000000,36.452,36.9811,36.1905,36.3932,46648.418495489,0
+SII.US,D,20210713,000000,36.3835,36.4981,35.6909,36.0857,68457.220227278,0
+SII.US,D,20210714,000000,36.1249,36.5001,35.7585,36.1346,61760.640028788,0
+SII.US,D,20210715,000000,35.8643,36.3179,35.5185,35.7978,130612.91765498,0
+SII.US,D,20210716,000000,35.7978,35.9711,35.3549,35.4127,62747.773115973,0
+SII.US,D,20210719,000000,35.3637,35.4891,33.672,34.1137,201854.93525748,0
+SII.US,D,20210720,000000,33.8355,34.4704,33.383,33.6621,163640.53285954,0
+SII.US,D,20210721,000000,33.672,36.1102,33.672,35.9515,111945.17953153,0
+SII.US,D,20210722,000000,36.1152,36.2885,35.153,35.1924,52220.054886244,0
+SII.US,D,20210723,000000,35.3833,35.4323,34.5761,34.6623,48402.187516982,0
+SII.US,D,20210726,000000,34.7201,35.0953,34.3312,34.9503,46478.962350221,0
+SII.US,D,20210727,000000,34.9131,34.9994,34.0088,34.3459,63052.998341485,0
+SII.US,D,20210728,000000,34.6045,34.9503,34.246,34.5663,51205.359654948,0
+SII.US,D,20210729,000000,34.865,35.8172,34.865,35.5861,64677.123203648,0
+SII.US,D,20210730,000000,35.5185,36.0955,34.9856,35.3931,58193.894416971,0
+SII.US,D,20210802,000000,35.5665,36.0367,34.7152,34.7594,64303.503027941,0
+SII.US,D,20210803,000000,34.6917,34.874,33.9306,34.5085,82752.78563881,0
+SII.US,D,20210804,000000,34.4311,34.7201,34.0746,34.5663,83481.651227488,0
+SII.US,D,20210805,000000,34.3165,35.3168,34.3165,34.6241,66326.768569617,0
+SII.US,D,20210806,000000,34.6721,36.3737,34.6721,35.1237,85760.121807218,0
+SII.US,D,20210809,000000,35.1237,35.9808,34.7015,35.3833,90898.930453437,0
+SII.US,D,20210810,000000,35.1924,35.5861,34.7868,35.4323,73863.483753376,0
+SII.US,D,20210811,000000,35.3931,36.2101,35.1119,35.1727,58301.080532952,0
+SII.US,D,20210812,000000,35.2001,35.2491,34.6917,35.1237,54678.189812762,0
+SII.US,D,20210813,000000,34.9493,35.3372,34.9493,35.2208,51716.790551205,0
+SII.US,D,20210816,000000,34.9984,35.1433,34.5918,34.9493,102806.79752896,0
+SII.US,D,20210817,000000,34.5046,34.5046,33.478,33.6426,159438.83711304,0
+SII.US,D,20210818,000000,33.6034,33.8013,33.1685,33.1685,71737.115376325,0
+SII.US,D,20210819,000000,32.9068,33.284,32.519,32.7129,130432.23248803,0
+SII.US,D,20210820,000000,32.4318,33.2262,31.5511,32.1506,386445.76010079,0
+SII.US,D,20210823,000000,32.1026,33.3526,31.5413,32.6737,240414.37486686,0
+SII.US,D,20210824,000000,32.6356,34.0305,32.5288,32.9157,222502.04365605,0
+SII.US,D,20210825,000000,32.9157,33.5936,32.6356,33.2938,108932.73926236,0
+SII.US,D,20210826,000000,33.187,33.6034,32.4318,32.7903,108548.91088512,0
+SII.US,D,20210827,000000,32.9254,33.5368,32.7228,32.7512,108561.16072695,0
+SII.US,D,20210830,000000,32.6934,32.7512,32.2769,32.4415,83191.73830426,0
+SII.US,D,20210831,000000,32.616,32.8775,32.3152,32.519,52334.386743292,0
+SII.US,D,20210901,000000,33.0126,33.333,32.6737,33.0616,80369.170583403,0
+SII.US,D,20210902,000000,33.0225,34.9111,33.0225,34.6986,263232.76772918,0
+SII.US,D,20210903,000000,34.9787,36.216,34.7074,35.6086,173887.5255474,0
+SII.US,D,20210907,000000,35.4343,36.2767,35.4244,36.1122,95427.288648636,0
+SII.US,D,20210908,000000,35.928,36.2434,35.54,36.0534,69691.391791298,0
+SII.US,D,20210909,000000,35.8986,36.461,35.8986,36.171,62485.422336856,0
+SII.US,D,20210910,000000,36.3355,37.8451,36.218,37.3611,227118.19238433,0
+SII.US,D,20210913,000000,37.8069,38.2036,36.9447,37.5932,126790.9670051,0
+SII.US,D,20210914,000000,37.7677,37.7677,36.6548,37.3317,79153.373782122,0
+SII.US,D,20210915,000000,37.3513,37.6903,36.8959,37.5551,77462.895610064,0
+SII.US,D,20210916,000000,37.4777,37.5355,36.7998,37.2357,95950.969386718,0
+SII.US,D,20210917,000000,37.2063,37.5982,36.8812,37.08,76645.218668145,0
+SII.US,D,20210920,000000,36.4707,37.2063,36.0534,37.0702,211489.43585402,0
+SII.US,D,20210921,000000,37.4287,37.7588,36.8959,37.0124,116351.03930846,0
+SII.US,D,20210922,000000,37.1289,37.7294,37.0427,37.1672,73292.84528829,0
+SII.US,D,20210923,000000,37.3416,37.5932,36.8195,36.9056,36585.173435013,0
+SII.US,D,20210924,000000,36.645,36.8772,36.2767,36.4119,64721.018470193,0
+SII.US,D,20210927,000000,36.2865,36.7028,35.8593,36.2277,85640.685849409,0
+SII.US,D,20210928,000000,36.161,36.2865,35.5018,35.9084,109660.58403088,0
+SII.US,D,20210929,000000,35.8692,36.461,35.7144,35.8125,100175.12317656,0
+SII.US,D,20210930,000000,35.734,36.3355,35.4734,35.5302,65498.883426176,0
+SII.US,D,20211001,000000,35.589,35.7928,34.7358,35.4921,76229.744866196,0
+SII.US,D,20211004,000000,35.4146,35.9377,34.6692,35.2305,73357.15695788,0
+SII.US,D,20211005,000000,35.2305,35.5302,34.9787,35.0855,62054.636232623,0
+SII.US,D,20211006,000000,34.8915,35.4146,34.727,35.0855,61010.337216915,0
+SII.US,D,20211007,000000,35.2403,35.5793,34.5046,34.5046,91845.230734535,0
+SII.US,D,20211008,000000,34.7945,35.589,34.5918,34.9014,94038.973241631,0
+SII.US,D,20211011,000000,35.0953,35.3569,34.679,34.7564,22022.153143602,0
+SII.US,D,20211012,000000,34.7564,35.0483,34.5339,34.6887,58603.243298005,0
+SII.US,D,20211013,000000,34.6104,35.7144,34.6104,35.6184,110186.30640927,0
+SII.US,D,20211014,000000,35.8222,36.9253,35.7046,36.7313,103298.83284232,0
+SII.US,D,20211015,000000,36.7313,37.4102,36.5569,36.8381,108870.46923307,0
+SII.US,D,20211018,000000,36.8381,37.2446,36.5001,37.0702,72438.418820892,0
+SII.US,D,20211019,000000,37.2063,37.3611,36.7215,37.2063,112617.90001184,0
+SII.US,D,20211020,000000,37.3219,38.2036,37.2935,38.039,122628.06242439,0
+SII.US,D,20211021,000000,38.0978,38.7561,38.0978,38.4936,80092.528322154,0
+SII.US,D,20211022,000000,38.4936,39.4143,38.4936,39.3077,91747.231999923,0
+SII.US,D,20211025,000000,39.4046,39.4096,38.4367,39.2106,75527.420601476,0
+SII.US,D,20211026,000000,39.2204,39.8885,39.0461,39.0558,49001.40894633,0
+SII.US,D,20211027,000000,39.0558,39.53,38.7659,39.2694,64149.359184957,0
+SII.US,D,20211028,000000,39.2694,39.8062,38.8618,38.9011,53613.474394009,0
+SII.US,D,20211029,000000,38.804,39.4918,38.5719,39.3271,40135.585924395,0
+SII.US,D,20211101,000000,39.2978,39.8787,39.2204,39.627,71092.97786028,0
+SII.US,D,20211102,000000,39.5985,40.1501,38.9677,40.0628,84355.473277778,0
+SII.US,D,20211103,000000,40.0922,40.9729,39.8699,40.3832,96999.351683037,0
+SII.US,D,20211104,000000,40.6144,40.6732,39.5887,40.6144,48184.752824563,0
+SII.US,D,20211105,000000,39.3655,42.0965,39.3655,41.8928,235989.11950704,0
+SII.US,D,20211108,000000,41.6998,42.9978,41.69,42.551,80300.775633204,0
+SII.US,D,20211109,000000,42.4158,43.3563,42.1221,43.2583,57086.304551823,0
+SII.US,D,20211110,000000,43.2388,43.7041,43.0937,43.5974,105279.22393761,0
+SII.US,D,20211111,000000,43.6071,44.4741,43.375,44.0146,60880.693057583,0
+SII.US,D,20211112,000000,43.9362,45.6691,43.9362,45.3577,58790.05338586,0
+SII.US,D,20211115,000000,45.436,45.436,44.4133,44.6671,65851.066378688,0
+SII.US,D,20211116,000000,44.3937,45.3772,44.3839,44.8707,70003.762757874,0
+SII.US,D,20211117,000000,44.8707,44.9972,44.5495,44.8414,52373.177909075,0
+SII.US,D,20211118,000000,44.8414,45.056,44.2576,44.5495,87310.747618423,0
+SII.US,D,20211119,000000,44.569,44.6083,43.5268,43.7021,59814.956818678,0
+SII.US,D,20211122,000000,43.4494,44.0969,42.9038,43.7707,139894.21447885,0
+SII.US,D,20211123,000000,43.5855,44.618,43.5855,44.4917,61002.170655696,0
+SII.US,D,20211124,000000,44.4035,44.91,43.9167,44.6671,40084.544916785,0
+SII.US,D,20211126,000000,44.3066,44.3066,43.566,43.9265,29055.60399232,0
+SII.US,D,20211129,000000,44.2085,44.5102,43.4004,43.4004,32753.014583621,0
+SII.US,D,20211130,000000,43.371,43.4396,41.882,42.4071,113487.63878151,0
+SII.US,D,20211201,000000,42.846,43.4298,42.8361,42.8557,136884.83667015,0
+SII.US,D,20211202,000000,42.846,43.1771,42.1612,42.5344,68822.673841768,0
+SII.US,D,20211203,000000,42.5246,43.4885,42.3874,43.2643,122430.02331487,0
+SII.US,D,20211206,000000,43.0017,43.6541,42.505,43.2643,86262.365322104,0
+SII.US,D,20211207,000000,43.4885,45.2802,43.4885,45.1725,167442.06710637,0
+SII.US,D,20211208,000000,45.2802,45.9444,44.9589,45.7475,178449.57080763,0
+SII.US,D,20211209,000000,45.679,45.679,42.2219,42.651,79832.21918334,0
+SII.US,D,20211210,000000,42.7185,42.8861,41.9202,42.0857,60139.577627079,0
+SII.US,D,20211213,000000,41.979,42.0563,41.4726,41.8722,71867.780355808,0
+SII.US,D,20211214,000000,41.6381,41.7449,40.1089,40.3921,62244.508780935,0
+SII.US,D,20211215,000000,40.0609,41.2972,39.2811,41.0543,81055.161725688,0
+SII.US,D,20211216,000000,40.9955,42.6608,40.9955,42.505,80669.291708152,0
+SII.US,D,20211217,000000,42.3003,42.3003,40.1775,42.0378,165688.29808487,0
+SII.US,D,20211220,000000,41.4627,41.8232,40.6251,41.3364,59718.999724371,0
+SII.US,D,20211221,000000,41.5509,42.4561,41.4726,42.076,29659.929522428,0
+SII.US,D,20211222,000000,42.0956,43.2055,42.0956,42.6412,237516.26645474,0
+SII.US,D,20211223,000000,42.5628,43.8774,42.359,43.7021,35343.856129927,0
+SII.US,D,20211227,000000,43.5082,44.6474,43.4738,44.3644,29747.720055518,0
+SII.US,D,20211228,000000,44.4035,44.715,43.9068,44.0146,38712.562632216,0
+SII.US,D,20211229,000000,44.0146,44.4329,43.6639,44.0724,28613.588866414,0
+SII.US,D,20211230,000000,44.1704,44.6857,43.8295,44.0528,27512.123922181,0
+SII.US,D,20211231,000000,44.3359,44.3359,43.7511,43.9068,23058.285598093,0
+SII.US,D,20220103,000000,43.6345,44.0058,43.0693,43.3034,37888.760769384,0
+SII.US,D,20220104,000000,43.3907,43.5543,42.4041,42.9919,45613.306861147,0
+SII.US,D,20220105,000000,42.7382,43.8383,42.3101,42.3689,53103.064317905,0
+SII.US,D,20220106,000000,42.0662,42.8361,40.489,40.8299,77936.55616069,0
+SII.US,D,20220107,000000,40.3528,40.8887,39.7661,40.1187,99554.464524015,0
+SII.US,D,20220110,000000,39.6906,39.8366,38.951,39.4467,90826.45222263,0
+SII.US,D,20220111,000000,39.5545,41.0347,39.3007,40.2461,58951.342969909,0
+SII.US,D,20220112,000000,40.635,41.015,39.671,39.7494,31351.428514639,0
+SII.US,D,20220113,000000,39.9248,40.0708,38.8531,39.0578,44796.65073938,0
+SII.US,D,20220114,000000,38.8628,38.8628,37.6648,38.0253,62844.751030433,0
+SII.US,D,20220118,000000,37.2465,37.7824,37.0026,37.4316,68404.137579362,0
+SII.US,D,20220119,000000,37.4219,38.5611,37.4219,38.2105,57894.794112373,0
+SII.US,D,20220120,000000,38.2203,39.097,37.704,37.8401,39776.257230818,0
+SII.US,D,20220121,000000,37.4513,37.6169,36.1366,36.3119,86957.543845758,0
+SII.US,D,20220124,000000,35.7958,35.9515,33.9355,35.7076,182329.70820618,0
+SII.US,D,20220125,000000,34.9483,36.6529,34.7143,36.2825,99805.58628146,0
+SII.US,D,20220126,000000,36.7891,36.7891,33.5652,33.7308,258487.99566171,0
+SII.US,D,20220127,000000,34.0814,34.7534,33.4291,33.6533,108983.78026997,0
+SII.US,D,20220128,000000,33.6533,33.7669,32.7188,33.5946,101112.23607628,0
+SII.US,D,20220131,000000,33.2351,34.3058,33.2351,34.2274,52677.382314433,0
+SII.US,D,20220201,000000,34.2274,34.8416,33.9844,34.7143,43727.852040018,0
+SII.US,D,20220202,000000,34.6172,35.0454,34.15,34.4909,71236.913501742,0
+SII.US,D,20220203,000000,34.247,34.247,32.9814,33.1077,100700.84555495,0
+SII.US,D,20220204,000000,32.7962,33.3075,32.5033,33.0695,69658.725546427,0
+SII.US,D,20220207,000000,33.0695,33.8385,32.8648,33.5368,78939.001550158,0
+SII.US,D,20220208,000000,33.3026,35.9515,33.2057,35.737,186332.34402299,0
+SII.US,D,20220209,000000,36.4677,36.7499,35.6978,36.2825,180343.19218998,0
+SII.US,D,20220210,000000,36.0387,36.5354,35.2403,35.4647,134244.99575653,0
+SII.US,D,20220211,000000,35.9221,36.8077,35.5812,36.0387,189761.27891425,0
+SII.US,D,20220214,000000,36.6627,38.7561,36.2728,38.6288,264358.73235707,0
+SII.US,D,20220215,000000,38.951,39.5838,37.6844,38.3466,233782.10633796,0
+SII.US,D,20220216,000000,38.4632,38.9315,37.3925,38.707,151717.35348174,0
+SII.US,D,20220217,000000,38.7757,39.145,38.4053,38.5905,88468.357671028,0
+SII.US,D,20220218,000000,38.6777,39.0676,37.1397,37.3337,113144.64321038,0
+SII.US,D,20220222,000000,37.4513,37.8186,36.1749,36.5158,122216.67190305,0
+SII.US,D,20220223,000000,36.5158,36.9575,35.9808,36.1463,162865.73036401,0
+SII.US,D,20220224,000000,36.5158,38.0841,35.7281,37.9086,160883.29762842,0
+SII.US,D,20220225,000000,37.8108,38.1625,36.7205,37.4709,78877.752341025,0
+SII.US,D,20220228,000000,37.6266,40.3039,37.3239,40.1383,217098.84259041,0
+SII.US,D,20220301,000000,40.2646,41.7351,38.9599,40.7133,298739.95508346,0
+SII.US,D,20220302,000000,40.8398,41.0053,39.4183,40.3039,95554.891167662,0
+SII.US,D,20220303,000000,40.6742,41.4333,39.9335,40.8299,130098.42429825,0
+SII.US,D,20220304,000000,40.7907,43.1026,40.6634,42.7108,199647.9220884,0
+SII.US,D,20220307,000000,43.7002,46.9328,41.8879,45.9239,424614.22559189,0
+SII.US,D,20220308,000000,46.6292,46.6292,43.9195,44.4936,280248.81884635,0
+SII.US,D,20220309,000000,44.3663,45.0226,43.4651,44.5132,143937.68310175,0
+SII.US,D,20220310,000000,45.1597,46.0219,44.5035,45.1989,195981.13610167,0
+SII.US,D,20220311,000000,45.2284,45.4928,44.2,45.0324,134604.32445011,0
+SII.US,D,20220314,000000,45.2872,46.5116,43.3769,43.9842,293045.82027444,0
+SII.US,D,20220315,000000,44.1312,44.6111,42.7018,44.2586,166705.03495647,0
+SII.US,D,20220316,000000,44.6504,45.2992,43.4359,44.3663,119749.34959516,0
+SII.US,D,20220317,000000,44.9638,46.8545,44.0626,46.5313,262189.48953363,0
+SII.US,D,20220318,000000,46.9427,47.2855,46.061,46.345,151283.50491705,0
+SII.US,D,20220321,000000,46.5019,47.1484,46.061,46.6684,144415.42693299,0
+SII.US,D,20220322,000000,46.8545,47.119,46.3353,46.4822,143318.04526936,0
+SII.US,D,20220323,000000,46.923,48.608,46.2569,48.3924,135486.31306161,0
+SII.US,D,20220324,000000,48.7157,49.9778,48.3532,49.6856,150583.22229263,0
+SII.US,D,20220325,000000,49.3329,50.0774,49.3329,49.7737,92523.055315602,0
+SII.US,D,20220328,000000,49.6757,50.4496,48.6961,49.3623,105947.86113731,0
+SII.US,D,20220329,000000,49.0586,49.4603,48.2455,49.3525,81810.568638322,0
+SII.US,D,20220330,000000,49.1957,49.8815,48.7354,49.1173,66590.140168888,0
+SII.US,D,20220331,000000,49.3035,49.7345,49.0782,49.2154,62299.633069153,0
+SII.US,D,20220401,000000,49.3329,50.4301,49.2643,50.4301,125712.98092437,0
+SII.US,D,20220404,000000,50.4202,50.9982,50.4055,50.6945,75902.061597337,0
+SII.US,D,20220405,000000,50.7141,51.8701,48.6863,48.892,136163.11682253,0
+SII.US,D,20220406,000000,49.0586,49.8325,48.5492,49.2349,96054.072222092,0
+SII.US,D,20220407,000000,49.2251,50.7924,48.7941,50.5378,66994.384949162,0
+SII.US,D,20220408,000000,50.4007,51.0961,50.3224,50.8024,45259.082268332,0
+SII.US,D,20220411,000000,51.1158,51.1158,49.4897,50.0088,61671.828675545,0
+SII.US,D,20220412,000000,50.0676,50.7435,49.5876,50.4399,64148.338364804,0
+SII.US,D,20220413,000000,50.479,52.1493,50.479,51.6643,153008.69097428,0
+SII.US,D,20220414,000000,51.5664,52.4284,51.3803,52.4089,52772.318588589,0
+SII.US,D,20220418,000000,52.066,53.937,52.066,53.741,213862.8427079,0
+SII.US,D,20220419,000000,53.5844,55.6807,53.1142,55.6807,241245.32247076,0
+SII.US,D,20220420,000000,55.2595,55.8374,53.3214,55.0049,151692.85379809,0
+SII.US,D,20220421,000000,54.995,55.1615,48.0006,48.2161,307058.61850381,0
+SII.US,D,20220422,000000,48.7451,48.7451,45.679,46.0219,258777.90858494,0
+SII.US,D,20220425,000000,45.2872,46.834,43.9451,46.4431,286899.462138,0
+SII.US,D,20220426,000000,46.8153,46.8153,44.5916,44.6994,123541.69646062,0
+SII.US,D,20220427,000000,44.6111,45.1695,43.2887,44.5817,209827.54064623,0
+SII.US,D,20220428,000000,44.6798,46.5704,44.621,45.7965,106344.96017652,0
+SII.US,D,20220429,000000,46.1883,47.1092,44.9051,45.15,72089.298328837,0
+SII.US,D,20220502,000000,45.1402,45.1402,42.27,43.2005,200366.57947555,0
+SII.US,D,20220503,000000,42.8773,44.9638,42.6774,44.4643,98387.667090041,0
+SII.US,D,20220504,000000,44.3369,44.9835,42.8577,44.9835,91102.073663726,0
+SII.US,D,20220505,000000,44.5426,45.0226,42.3288,43.9255,133876.47968158,0
+SII.US,D,20220506,000000,42.6617,44.9442,42.2602,44.3761,85919.369750963,0
+SII.US,D,20220509,000000,42.9556,42.9556,39.1843,39.4193,316789.07619466,0
+SII.US,D,20220510,000000,39.6348,40.0267,36.461,37.3132,283998.29126541,0
+SII.US,D,20220511,000000,36.9116,37.0487,35.0307,35.1189,350280.14374833,0
+SII.US,D,20220512,000000,34.2861,35.8142,33.571,34.4429,290774.49543578,0
+SII.US,D,20220513,000000,34.7981,36.1301,34.7093,34.8573,160508.65402621,0
+SII.US,D,20220516,000000,34.5317,34.6895,33.6438,34.2061,129077.09025731,0
+SII.US,D,20220517,000000,34.6994,35.8538,34.5658,35.2223,94176.10458067,0
+SII.US,D,20220518,000000,34.4725,35.0546,34.0383,35.0052,237547.45635269,0
+SII.US,D,20220519,000000,34.2456,36.9391,34.2456,36.1201,175509.36808831,0
+SII.US,D,20220520,000000,36.1201,36.1201,34.6007,35.5085,171981.15959843,0
+SII.US,D,20220523,000000,35.4197,36.1869,35.0943,35.834,91502.328655277,0
+SII.US,D,20220524,000000,35.5183,35.6663,34.5613,35.5085,112372.57887505,0
+SII.US,D,20220525,000000,35.3506,35.7008,35.025,35.5183,75232.635268466,0
+SII.US,D,20220526,000000,35.3802,36.1695,35.3802,35.9919,54796.189482379,0
+SII.US,D,20220527,000000,35.982,36.7417,35.8538,36.1497,56326.667741418,0
+SII.US,D,20220531,000000,36.5938,36.9983,35.5775,36.2484,152149.81018364,0
+SII.US,D,20220601,000000,36.1793,37.3732,35.7452,37.1462,184776.3632687,0
+SII.US,D,20220602,000000,37.1561,39.7115,37.0772,39.3662,200706.51346559,0
+SII.US,D,20220603,000000,39.3662,39.376,37.4027,37.5803,130354.17807611,0
+SII.US,D,20220606,000000,38.0934,38.2907,37.2496,37.5409,95118.717018356,0
+SII.US,D,20220607,000000,37.5113,39.9481,37.3733,39.6325,188744.45756283,0
+SII.US,D,20220608,000000,39.0603,39.8792,38.6262,38.8038,102684.95556387,0
+SII.US,D,20220609,000000,38.8038,38.8038,36.9291,37.018,83469.851699728,0
+SII.US,D,20220610,000000,36.1399,37.9848,35.4493,37.2548,137513.97835548,0
+SII.US,D,20220613,000000,36.1399,36.1399,34.5909,35.3901,145126.84074199,0
+SII.US,D,20220614,000000,35.0546,35.321,34.2653,34.6994,169909.43935904,0
+SII.US,D,20220615,000000,34.8178,35.9031,34.5317,35.3901,85623.670441752,0
+SII.US,D,20220616,000000,35.173,36.0609,34.4922,35.7946,166882.94394084,0
+SII.US,D,20220617,000000,35.5183,36.5838,35.5183,36.1597,92291.893267059,0
+SII.US,D,20220621,000000,36.0609,37.1561,35.9228,36.0313,78510.494003387,0
+SII.US,D,20220622,000000,35.4393,37.0993,35.331,36.0905,90732.021716953,0
+SII.US,D,20220623,000000,36.0511,36.5148,34.9658,35.5874,71063.855745668,0
+SII.US,D,20220624,000000,35.617,36.7319,35.4197,36.3076,134877.70421524,0
+SII.US,D,20220627,000000,36.1695,36.5346,35.4985,35.8834,69670.208324359,0
+SII.US,D,20220628,000000,35.9722,36.2681,34.877,35.2815,64144.269603645,0
+SII.US,D,20220629,000000,35.4985,35.6564,34.5712,35.0052,76287.753061618,0
+SII.US,D,20220630,000000,34.5317,34.7389,33.693,34.1962,116869.7524084,0
+SII.US,D,20220701,000000,33.8707,34.7291,33.7622,34.4626,66060.914893606,0
+SII.US,D,20220705,000000,34.1075,34.1075,32.3907,33.1208,155168.19710775,0
+SII.US,D,20220706,000000,33.0518,33.5352,31.6014,32.0849,169743.21523025,0
+SII.US,D,20220707,000000,32.519,34.5613,32.519,34.2653,146549.88145437,0
+SII.US,D,20220708,000000,34.0187,35.3901,33.9101,34.6007,77732.078570975,0
+SII.US,D,20220711,000000,34.5317,34.5612,33.4661,33.7226,71758.145551921,0
+SII.US,D,20220712,000000,33.3477,34.4131,33.2293,33.4859,68090.065539033,0
+SII.US,D,20220713,000000,33.2688,34.3771,33.0616,34.1864,74788.695217169,0
+SII.US,D,20220714,000000,33.4365,33.4365,32.2624,33.2491,68848.209736226,0
+SII.US,D,20220715,000000,33.4365,33.8805,33.0518,33.693,40584.026470302,0
+SII.US,D,20220718,000000,34.0483,35.4493,34.0483,34.3936,41204.326268005,0
+SII.US,D,20220719,000000,34.5909,35.5183,34.5909,35.321,73015.975697263,0
+SII.US,D,20220720,000000,35.5183,35.5183,34.7883,35.242,52606.896078722,0
+SII.US,D,20220721,000000,35.173,35.5479,34.7783,35.3605,48644.883155158,0
+SII.US,D,20220722,000000,35.3013,35.9228,34.7191,35.0448,42724.668909434,0
+SII.US,D,20220725,000000,34.8178,34.8178,32.9929,33.5056,119391.49406965,0
+SII.US,D,20220726,000000,33.6438,34.13,33.3679,33.7917,44445.696779532,0
+SII.US,D,20220727,000000,34.1075,35.0448,34.0383,34.9066,52363.641256093,0
+SII.US,D,20220728,000000,35.1236,36.6233,35.1236,36.5444,91144.541353661,0
+SII.US,D,20220729,000000,36.6036,37.4126,36.2484,37.314,53506.938922448,0
+SII.US,D,20220801,000000,37.9454,37.9454,36.6233,36.9884,30784.911365413,0
+SII.US,D,20220802,000000,37.0081,37.0081,35.3506,36.1399,92320.272996366,0
+SII.US,D,20220803,000000,36.0412,36.0412,34.0383,34.4034,90684.384314188,0
+SII.US,D,20220804,000000,34.1667,36.0412,34.0628,35.617,55578.659161835,0
+SII.US,D,20220805,000000,35.4985,35.8636,35.2026,35.5281,40597.202773195,0
+SII.US,D,20220808,000000,35.5381,37.4817,35.5381,37.1462,65475.076195776,0
+SII.US,D,20220809,000000,36.9095,37.4521,36.5923,37.314,64129.066177231,0
+SII.US,D,20220810,000000,37.4915,38.1526,37.3584,37.6593,69276.946361109,0
+SII.US,D,20220811,000000,37.5997,38.1956,36.9939,37.1131,52315.706450044,0
+SII.US,D,20220812,000000,37.2322,37.9771,36.9442,37.8678,54759.509274632,0
+SII.US,D,20220815,000000,37.3911,37.6791,36.8847,37.55,43062.081415863,0
+SII.US,D,20220816,000000,37.6891,38.1856,37.2124,38.1856,83490.051505348,0
+SII.US,D,20220817,000000,37.7387,37.884,36.8946,37.2819,41568.814176942,0
+SII.US,D,20220818,000000,37.3216,38.1856,37.3164,38.0069,61287.392963053,0
+SII.US,D,20220819,000000,37.5103,37.8082,36.3881,36.7158,95203.590136755,0
+SII.US,D,20220822,000000,35.7922,35.7922,33.2299,35.395,89759.155908266,0
+SII.US,D,20220823,000000,35.5539,36.7481,35.385,36.249,77297.473272463,0
+SII.US,D,20220824,000000,36.3881,37.9771,36.3881,37.7983,43904.87620951,0
+SII.US,D,20220825,000000,38.0367,38.8808,37.8985,37.9274,33589.954027774,0
+SII.US,D,20220826,000000,37.6394,37.8827,35.7227,36.1299,63446.236496599,0
+SII.US,D,20220829,000000,36.1299,37.2422,35.6979,37.0137,54614.512320886,0
+SII.US,D,20220830,000000,37.4209,38.0665,36.3186,37.0733,74992.625861882,0
+SII.US,D,20220831,000000,36.8548,37.9771,36.6463,37.4606,72567.954579803,0
+SII.US,D,20220901,000000,36.7953,36.7953,34.9084,35.3056,121544.70340054,0
+SII.US,D,20220902,000000,35.7425,36.6253,35.2956,35.7028,39873.15535675,0
+SII.US,D,20220906,000000,35.7128,36.4377,35.3614,35.8518,50463.974519918,0
+SII.US,D,20220907,000000,35.8816,36.7456,35.0275,36.6562,56843.840484725,0
+SII.US,D,20220908,000000,36.2292,37.6493,36.2292,37.5997,57174.111323812,0
+SII.US,D,20220909,000000,37.7784,39.3276,37.7784,38.7815,44698.331761951,0
+SII.US,D,20220912,000000,39.3377,39.715,38.7616,39,54768.571584241,0
+SII.US,D,20220913,000000,38.0168,38.5332,36.2391,36.4775,73261.724726544,0
+SII.US,D,20220914,000000,36.4775,37.699,36.4477,37.3514,31005.181942601,0
+SII.US,D,20220915,000000,37.0336,37.987,35.7823,36.259,52954.095815841,0
+SII.US,D,20220916,000000,35.5141,36.2937,34.9259,35.5241,62037.550814029,0
+SII.US,D,20220919,000000,34.9381,35.7525,34.81,35.1467,45493.801160972,0
+SII.US,D,20220920,000000,34.7891,34.7891,33.2399,33.7166,106027.00857989,0
+SII.US,D,20220921,000000,33.6967,35.0076,33.513,34.1933,46434.267513739,0
+SII.US,D,20220922,000000,34.2628,34.2628,33.1207,33.1803,36666.104678419,0
+SII.US,D,20220923,000000,32.783,33.0115,31.3231,31.8594,105930.34394406,0
+SII.US,D,20220926,000000,31.5218,31.8843,30.3856,30.618,76496.969256993,0
+SII.US,D,20220927,000000,31.2636,32.3461,30.9037,31.8594,69881.48324235,0
+SII.US,D,20220928,000000,31.6906,34.4416,31.636,34.0542,85098.107999319,0
+SII.US,D,20220929,000000,33.7762,33.7762,32.4553,33.2697,61816.027690251,0
+SII.US,D,20220930,000000,33.2597,34.0542,32.7532,33.2796,53701.232896947,0
+SII.US,D,20221003,000000,33.9847,35.2956,33.8159,34.9381,64512.568260603,0
+SII.US,D,20221004,000000,35.7326,36.5072,35.7326,36.4477,39063.58903167,0
+SII.US,D,20221005,000000,35.7525,35.8518,34.5204,34.8885,33843.698696829,0
+SII.US,D,20221006,000000,34.6501,35.395,34.2032,35.2361,50636.158402491,0
+SII.US,D,20221007,000000,35.0374,35.0374,33.1008,33.5179,55059.572415022,0
+SII.US,D,20221010,000000,33.2001,33.2001,31.9488,32.3659,67830.380500824,0
+SII.US,D,20221011,000000,32.2765,33.8159,31.4033,33.4782,121124.81638865,0
+SII.US,D,20221012,000000,33.5775,33.5775,31.3529,31.6211,64037.30046777,0
+SII.US,D,20221013,000000,30.7173,32.644,29.5554,32.1971,85718.372745897,0
+SII.US,D,20221014,000000,32.4752,32.7408,31.1444,31.5416,49203.306560964,0
+SII.US,D,20221017,000000,31.78,33.3489,31.77,32.3957,78638.69509461,0
+SII.US,D,20221018,000000,33.0412,33.1902,32.44,32.9618,35188.948212135,0
+SII.US,D,20221019,000000,32.5447,32.7513,31.5416,32.1077,60812.125170221,0
+SII.US,D,20221020,000000,32.3461,33.0526,31.8396,32.2368,73856.816390875,0
+SII.US,D,20221021,000000,32.2368,33.2399,31.5317,33.2001,107501.1442763,0
+SII.US,D,20221024,000000,33.2498,33.3789,32.4752,32.9022,75794.136800643,0
+SII.US,D,20221025,000000,33.1008,34.6898,32.9717,34.6302,71449.262804724,0
+SII.US,D,20221026,000000,34.7891,36.9839,34.7891,35.6532,67186.956518577,0
+SII.US,D,20221027,000000,36.2391,36.537,34.3919,34.67,79862.106891839,0
+SII.US,D,20221028,000000,34.7594,35.6432,34.4617,35.4545,33456.033230217,0
+SII.US,D,20221031,000000,35.4744,36.1411,35.2559,35.6929,30795.741898302,0
+SII.US,D,20221101,000000,36.6264,36.835,35.8915,36.4775,47938.610908849,0
+SII.US,D,20221102,000000,36.547,36.547,34.2429,34.5508,79466.386038908,0
+SII.US,D,20221103,000000,33.9649,34.6501,33.5819,34.2827,66442.840207341,0
+SII.US,D,20221104,000000,34.7594,36.5867,34.5309,36.4874,58955.358623645,0
+SII.US,D,20221107,000000,36.6761,37.5853,36.1001,36.6264,60455.674325596,0
+SII.US,D,20221108,000000,36.6959,38.692,36.6959,37.8182,55623.449457366,0
+SII.US,D,20221109,000000,37.8281,37.8281,35.7922,36.11,56065.488781632,0
+SII.US,D,20221110,000000,37.34,38.47,37.0549,37.82,65440,0
+SII.US,D,20221111,000000,38.24,38.9,37.54,38.49,73513,0
+SII.US,D,20221114,000000,37.99,38.19,36.92,37.14,60479,0
+SII.US,D,20221115,000000,37.12,37.65,36.26,37.47,78673,0
+SII.US,D,20221116,000000,37.21,37.5,36.715,37.06,33501,0
+SII.US,D,20221117,000000,36.39,37.23,36.03,36.66,36001,0
+SII.US,D,20221118,000000,37.07,37.59,36.38,36.6,42761,0
+SII.US,D,20221121,000000,36.32,36.356,35.03,35.8,94615,0
+SII.US,D,20221122,000000,35.98,37.24,35.8133,37.16,53259,0
+SII.US,D,20221123,000000,36.98,37.48,36.62,37.04,40751,0
+SII.US,D,20221125,000000,37.35,37.35,36.57,36.8,17835,0
+SII.US,D,20221128,000000,36.25,36.49,34.63,34.93,46198,0
+SII.US,D,20221129,000000,35.34,35.8989,34.84,35.01,33385,0
+SII.US,D,20221130,000000,35.17,35.945,33.9,35.83,101433,0
+SII.US,D,20221201,000000,37.08,37.22,35.96,36.58,39994,0
+SII.US,D,20221202,000000,36.15,36.84,35.81,36.33,67503,0
+SII.US,D,20221205,000000,36,36.15,34.26,34.34,43739,0
+SII.US,D,20221206,000000,34.26,34.49,33.5,33.98,55477,0
+SII.US,D,20221207,000000,34,34.66,33.44,33.91,55017,0
+SII.US,D,20221208,000000,33.87,34.86,33.4,34.53,70248,0
+SII.US,D,20221209,000000,34.46,35.08,34.45,34.64,39277,0
+SII.US,D,20221212,000000,34.37,34.5699,33.6101,33.87,41940,0
+SII.US,D,20221213,000000,34.11,35.3085,33.36,33.44,86815,0
+SII.US,D,20221214,000000,33.16,34.3,33.16,33.88,86261,0
+SII.US,D,20221215,000000,33.45,33.6,32.2274,32.32,43841,0
+SII.US,D,20221216,000000,32,32.84,31.8006,32.78,65623,0
+SII.US,D,20221219,000000,32.37,32.75,31.84,31.98,54972,0
+SII.US,D,20221220,000000,31.8,33.25,31.7273,32.91,109979,0
+SII.US,D,20221221,000000,33.08,33.6333,33.0111,33.21,47439,0
+SII.US,D,20221222,000000,32.63,33.27,32.04,33.14,71345,0
+SII.US,D,20221223,000000,32.92,33.92,32.92,33.35,46186,0
+SII.US,D,20221227,000000,33.47,34.48,33.37,33.89,77823,0
+SII.US,D,20221228,000000,33.92,33.955,33,33.48,110674,0
+SII.US,D,20221229,000000,33.78,34.1075,33.22,33.29,67515,0
+SII.US,D,20221230,000000,33.14,33.47,32.6382,33.33,73106,0
+SII.US,D,20230103,000000,33.35,35.04,33.35,34.9,92043,0
+SII.US,D,20230104,000000,35.43,36.5,35.28,35.99,94197,0
+SII.US,D,20230105,000000,35.76,37.41,35.38,36.95,104271,0
+SII.US,D,20230106,000000,37.58,37.925,36.46,37.77,124137,0
+SII.US,D,20230109,000000,37.78,39.3,37.78,38.55,79900,0
+SII.US,D,20230110,000000,38.44,39.75,38.44,39.71,79423,0
+SII.US,D,20230111,000000,39.96,40.69,39.71,40.12,90082,0
+SII.US,D,20230112,000000,40.15,41,39.4587,40.39,73532,0
+SII.US,D,20230113,000000,40.2,41.55,40.19,41.44,79700,0
+SII.US,D,20230117,000000,41.35,41.96,40.11,40.24,120337,0
+SII.US,D,20230118,000000,40.62,41.73,40.62,41.04,91818,0
+SII.US,D,20230119,000000,40.98,41.04,39.97,39.98,80437,0
+SII.US,D,20230120,000000,39.97,40.835,39.6501,40.69,65002,0
+SII.US,D,20230123,000000,40.85,41.25,40.27,40.58,65111,0
+SII.US,D,20230124,000000,40.39,41.12,40.39,40.71,47460,0
+SII.US,D,20230125,000000,40.48,41.02,40,40.94,40074,0
+SII.US,D,20230126,000000,41.08,41.08,40.045,40.39,38328,0
+SII.US,D,20230127,000000,40.08,40.1,39.33,39.58,70726,0
+SII.US,D,20230130,000000,38.97,39.87,38.74,39.57,55256,0
+SII.US,D,20230131,000000,39.34,40.15,39.05,39.47,49821,0
+SII.US,D,20230201,000000,39.3,40.37,39,40,40132,0
+SII.US,D,20230202,000000,40.64,40.72,39.66,40.01,66891,0
+SII.US,D,20230203,000000,39.37,39.74,38.8,39.1,49644,0
+SII.US,D,20230206,000000,38.74,38.74,37.6522,38.05,44847,0
+SII.US,D,20230207,000000,37.86,38.39,37.46,38.07,58762,0
+SII.US,D,20230208,000000,38.16,38.67,37.595,38.24,41222,0
+SII.US,D,20230209,000000,38.56,39.18,38.22,38.27,39083,0
+SII.US,D,20230210,000000,38.41,38.41,37.49,37.71,52442,0
+SII.US,D,20230213,000000,37.58,38.745,37.4501,38.09,34432,0
+SII.US,D,20230214,000000,38.1,38.96,37.88,38.52,48075,0
+SII.US,D,20230215,000000,38.22,38.63,37.87,38.3,50618,0
+SII.US,D,20230216,000000,37.93,38.53,37.58,38.18,30172,0
+SII.US,D,20230217,000000,37.81,38.12,37.21,37.87,40404,0
+SII.US,D,20230221,000000,37.65,37.7807,36.43,36.94,58707,0
+SII.US,D,20230222,000000,36.96,37.85,36.96,37.08,36811,0
+SII.US,D,20230223,000000,37.5,37.5,36.26,36.71,73969,0
+SII.US,D,20230224,000000,36,36,32.7592,34.31,183412,0
+SII.US,D,20230227,000000,34.39,34.526,33.1102,33.73,74156,0
+SII.US,D,20230228,000000,33.65,34.97,33.5,34.71,66309,0
+SII.US,D,20230301,000000,34.87,35.645,34.87,35.4,46424,0
+SII.US,D,20230302,000000,35.12,36.51,35.12,36,65129,0
+SII.US,D,20230303,000000,35.92,36.645,35.55,36.41,41952,0
+SII.US,D,20230306,000000,36.58,36.71,36.1,36.17,52957,0
+SII.US,D,20230307,000000,35.86,36.2,34.79,34.98,48125,0
+SII.US,D,20230308,000000,34.88,35.065,34.22,34.55,33972,0
+SII.US,D,20230309,000000,34.46,34.85,34.29,34.34,37603,0
+SII.US,D,20230310,000000,34.5,34.71,32.365,32.84,103392,0
+SII.US,D,20230313,000000,33.85,35.73,33.85,35.09,163691,0
+SII.US,D,20230314,000000,36.1,36.1,34.77,35.62,146351,0
+SII.US,D,20230315,000000,35.43,35.62,34.22,34.83,104184,0
+SII.US,D,20230316,000000,34.63,35.6,34.4,35.27,45339,0
+SII.US,D,20230317,000000,35.4,36.05,35.25,35.78,86523,0
+SII.US,D,20230320,000000,36,36.26,35.51,35.65,47326,0
+SII.US,D,20230321,000000,35.64,36.31,35.07,36.29,63886,0
+SII.US,D,20230322,000000,35.98,36.4088,35.6301,35.78,65999,0
+SII.US,D,20230323,000000,35.94,36.88,35.8712,36.18,70744,0
+SII.US,D,20230324,000000,35.98,35.98,35.28,35.7,62012,0
+SII.US,D,20230327,000000,35.77,36.1717,35.35,35.73,32615,0
+SII.US,D,20230328,000000,35.8,35.97,35.56,35.66,36393,0
+SII.US,D,20230329,000000,35.76,36.13,35.5187,35.75,24667,0
+SII.US,D,20230330,000000,35.85,36.16,35.6,36.04,31257,0
+SII.US,D,20230331,000000,36.2,36.693,36.04,36.42,46596,0
+SII.US,D,20230403,000000,36.45,36.96,35.96,36.71,58195,0
+SII.US,D,20230404,000000,36.89,37.01,36.47,36.94,87302,0
+SII.US,D,20230405,000000,36.99,36.99,36.11,36.6,54504,0
+SII.US,D,20230406,000000,36.66,36.66,35.63,35.81,142692,0
+SII.US,D,20230410,000000,35.52,35.66,34.79,35.49,56680,0
+SII.US,D,20230411,000000,35.54,36.19,35.48,36.04,45535,0
+SII.US,D,20230412,000000,36.22,36.46,35.62,36.14,47653,0
+SII.US,D,20230413,000000,36.28,37.4772,36.28,37.4,49721,0
+SII.US,D,20230414,000000,37.18,37.8139,36.66,37.33,46745,0
+SII.US,D,20230417,000000,37.33,37.39,36.605,36.85,38114,0
+SII.US,D,20230418,000000,36.79,36.8,35.8609,35.98,43840,0
+SII.US,D,20230419,000000,35.84,36.84,35.45,36.41,66849,0
+SII.US,D,20230420,000000,36.28,36.56,35.92,36.29,35960,0
+SII.US,D,20230421,000000,36.05,36.05,35.31,35.31,47873,0
+SII.US,D,20230424,000000,35.32,35.46,34.84,34.9,42482,0
+SII.US,D,20230425,000000,34.54,36.45,34.36,36.3,70406,0
+SII.US,D,20230426,000000,36.38,36.5,35.33,35.56,32797,0
+SII.US,D,20230427,000000,35.53,36.21,35.43,36,44132,0
+SII.US,D,20230428,000000,35.91,36.15,35.63,36.02,20954,0
+SII.US,D,20230501,000000,36,36.29,35.31,35.41,26709,0
+SII.US,D,20230502,000000,35.14,35.8,34.57,35.75,43246,0
+SII.US,D,20230503,000000,35.97,36,35.3001,35.76,30657,0
+SII.US,D,20230504,000000,35.47,36.0192,34.73,34.98,66548,0
+SII.US,D,20230505,000000,34.98,35.44,34.85,34.95,46549,0
+SII.US,D,20230508,000000,34.87,35.67,34.835,35.59,32742,0
+SII.US,D,20230509,000000,35.45,36.2,34.87,35.92,40147,0
+SII.US,D,20230510,000000,36.34,36.67,35.856,36.46,49547,0
+SII.US,D,20230511,000000,36.08,36.285,34.97,35.29,22766,0
+SII.US,D,20230512,000000,35.15,35.36,34.33,34.77,25555,0
+SII.US,D,20230515,000000,34.82,35.11,34.64,34.71,18770,0
+SII.US,D,20230516,000000,34.58,34.62,33.9154,34.38,42032,0
+SII.US,D,20230517,000000,34.35,34.76,34.2,34.46,51223,0
+SII.US,D,20230518,000000,34.11,34.21,33.64,34.07,49507,0
+SII.US,D,20230519,000000,34.12,34.38,33.56,33.8,58173,0
+SII.US,D,20230522,000000,33.86,34.535,33.7532,34.34,30326,0
+SII.US,D,20230523,000000,34.25,34.25,33.475,33.71,44834,0
+SII.US,D,20230524,000000,33.57,34.11,32.89,33.44,121446,0
+SII.US,D,20230525,000000,33.4,33.4,32.86,33.1,41805,0
+SII.US,D,20230526,000000,33,33.64,32.86,33.45,59277,0
+SII.US,D,20230530,000000,33.45,33.89,33.39,33.65,38815,0
+SII.US,D,20230531,000000,33.5,34.12,33.24,33.92,41020,0
+SII.US,D,20230601,000000,33.9,34.81,33.9,34.43,49983,0
+SII.US,D,20230602,000000,34.42,34.71,34.34,34.57,41569,0
+SII.US,D,20230605,000000,34.32,34.6981,34.32,34.43,24471,0
+SII.US,D,20230606,000000,34.24,34.51,34.03,34.41,26053,0
+SII.US,D,20230607,000000,34.3,34.73,33.55,33.58,38020,0
+SII.US,D,20230608,000000,33.57,33.87,33.3331,33.58,36089,0
+SII.US,D,20230609,000000,33.18,33.59,33.1,33.47,43042,0
+SII.US,D,20230612,000000,33.39,33.43,32.96,33,48907,0
+SII.US,D,20230613,000000,32.85,33.71,32.85,33.29,51698,0
+SII.US,D,20230614,000000,33.45,33.61,32.66,32.97,47916,0
+SII.US,D,20230615,000000,33.03,33.49,33.01,33.42,26249,0
+SII.US,D,20230616,000000,33.41,33.59,33.0101,33.37,29714,0
+SII.US,D,20230620,000000,33.12,33.14,32.15,32.24,64444,0
+SII.US,D,20230621,000000,32.51,32.59,32,32.21,49257,0
+SII.US,D,20230622,000000,31.96,32.3,31.89,32.15,39888,0
+SII.US,D,20230623,000000,32.14,32.3,31.77,31.78,47418,0
+SII.US,D,20230626,000000,31.65,32.03,31.52,31.73,35203,0
+SII.US,D,20230627,000000,31.79,31.95,31.54,31.77,40664,0
+SII.US,D,20230628,000000,31.65,31.84,31.27,31.7,52297,0
+SII.US,D,20230629,000000,31.57,32.02,31.57,31.92,45110,0
+SII.US,D,20230630,000000,32.02,32.59,32.02,32.4,41394,0
+SII.US,D,20230703,000000,32.25,32.92,32.25,32.77,15673,0
+SII.US,D,20230705,000000,32.77,32.83,32.24,32.78,53491,0
+SII.US,D,20230706,000000,32.61,32.61,31.8,31.93,36717,0
+SII.US,D,20230707,000000,31.9,32.53,31.9,32.44,26368,0
+SII.US,D,20230710,000000,32.11,32.99,32.11,32.82,31610,0
+SII.US,D,20230711,000000,32.87,33.34,32.75,32.94,27591,0
+SII.US,D,20230712,000000,33.29,33.7,33.27,33.3,33043,0
+SII.US,D,20230713,000000,33.69,34.1256,33.59,34.02,32874,0
+SII.US,D,20230714,000000,34.29,34.29,33.56,33.67,37561,0
+SII.US,D,20230717,000000,33.54,33.8899,33.5,33.62,19124,0
+SII.US,D,20230718,000000,33.64,34.31,33.5369,34.11,42450,0
+SII.US,D,20230719,000000,34.0301,34.41,33.95,34.03,38963,0
+SII.US,D,20230720,000000,33.97,33.97,32.98,33.03,35315,0
+SII.US,D,20230721,000000,33,33.01,32.4,32.83,37812,0
+SII.US,D,20230724,000000,32.67,33.12,32.4346,32.81,30188,0
+SII.US,D,20230725,000000,32.24,32.95,32.19,32.32,32734,0
+SII.US,D,20230726,000000,32,32.56,31.62,32.22,40899,0
+SII.US,D,20230727,000000,32.08,32.275,31.6604,32.05,66704,0
+SII.US,D,20230728,000000,32.05,32.39,31.85,32.24,32659,0
+SII.US,D,20230731,000000,32.25,33.46,32.25,33.44,78937,0
+SII.US,D,20230801,000000,33.47,33.47,32.14,32.28,72100,0
+SII.US,D,20230802,000000,31.86,32,30.9,31.84,56874,0
+SII.US,D,20230803,000000,31.56,32.34,31.56,32.13,116440,0
+SII.US,D,20230804,000000,32.25,33.31,32.22,32.54,81125,0
+SII.US,D,20230807,000000,32.98,34,32.98,33.64,62470,0
+SII.US,D,20230808,000000,33.56,34.14,32.685,33.87,234564,0
+SII.US,D,20230809,000000,35.2,35.85,34.135,34.69,246601,0
+SII.US,D,20230810,000000,35,35.17,34.195,34.25,47862,0
+SII.US,D,20230811,000000,34.3,34.93,34.25,34.75,68020,0
+SII.US,D,20230814,000000,34.88,35.35,34.65,35.15,118272,0
+SII.US,D,20230815,000000,35.13,35.13,33.8,33.83,43828,0
+SII.US,D,20230816,000000,33.91,34.2,33.15,33.3,61728,0
+SII.US,D,20230817,000000,33.28,33.3,32.25,32.29,50075,0
+SII.US,D,20230818,000000,31.98,32.35,31.75,32.27,55914,0
+SII.US,D,20230821,000000,32.25,32.63,32.13,32.53,43360,0
+SII.US,D,20230822,000000,32.6,32.6,31.91,32.18,42091,0
+SII.US,D,20230823,000000,32.47,32.625,32.21,32.58,78471,0
+SII.US,D,20230824,000000,32.27,32.8,32.27,32.32,31075,0
+SII.US,D,20230825,000000,32.52,32.52,31.96,32.17,38571,0
+SII.US,D,20230828,000000,32.23,32.77,32.16,32.3,26275,0
+SII.US,D,20230829,000000,32.23,33.1,32.23,32.7,32517,0
+SII.US,D,20230830,000000,32.9,33.26,32.6,33.16,64709,0
+SII.US,D,20230831,000000,33.36,33.63,32.8,33.29,61770,0
+SII.US,D,20230901,000000,33.44,33.98,33.23,33.55,67182,0
+SII.US,D,20230905,000000,33.5,33.892,33.34,33.61,67982,0
+SII.US,D,20230906,000000,33.69,33.98,32.88,32.89,43992,0
+SII.US,D,20230907,000000,32.81,32.87,32.1601,32.83,50750,0
+SII.US,D,20230908,000000,32.65,32.9,32.41,32.49,33118,0
+SII.US,D,20230911,000000,32.66,32.9599,32.5,32.76,28168,0
+SII.US,D,20230912,000000,32.64,32.93,32,32.02,36670,0
+SII.US,D,20230913,000000,32,32.52,31.91,32.46,77523,0
+SII.US,D,20230914,000000,32.46,33.36,32.46,33.33,44919,0
+SII.US,D,20230915,000000,33.34,34,33.31,33.92,43177,0
+SII.US,D,20230918,000000,33.75,34.0745,33.7,33.72,48352,0
+SII.US,D,20230919,000000,33.7,33.82,32.89,32.92,34846,0
+SII.US,D,20230920,000000,33.17,33.4769,32.6974,32.8,30520,0
+SII.US,D,20230921,000000,32.46,32.46,31.91,32.06,40904,0
+SII.US,D,20230922,000000,32.06,32.6875,32.06,32.17,43735,0
+SII.US,D,20230925,000000,32.08,32.88,31.86,32.84,49021,0
+SII.US,D,20230926,000000,32.76,32.76,31.68,31.86,84168,0
+SII.US,D,20230927,000000,31.72,32,31.05,31.11,55100,0
+SII.US,D,20230928,000000,31.1,31.5,31.0201,31.35,90832,0
+SII.US,D,20230929,000000,31.44,31.53,30.4682,30.47,60216,0
+SII.US,D,20231002,000000,30.17,31.19,29.37,30,95995,0
+SII.US,D,20231003,000000,29.79,30.46,29.6701,30.25,64654,0
+SII.US,D,20231004,000000,30.23,30.24,29.02,29.26,51632,0
+SII.US,D,20231005,000000,29.02,29.62,29,29.44,38077,0
+SII.US,D,20231006,000000,29.5,30.2482,29.25,30.01,35113,0
+SII.US,D,20231009,000000,30.01,30.47,29.91,30.27,23728,0
+SII.US,D,20231010,000000,30.28,30.5,29.94,30.26,54583,0
+SII.US,D,20231011,000000,30.43,30.6,29.961,30.32,35521,0
+SII.US,D,20231012,000000,30.35,30.35,29.38,29.38,39590,0
+SII.US,D,20231013,000000,29.45,30.18,29.45,29.65,57773,0
+SII.US,D,20231016,000000,29.59,30.04,29.4,29.6,36931,0
+SII.US,D,20231017,000000,29.37,29.93,29.37,29.78,38182,0
+SII.US,D,20231018,000000,29.86,30.01,28.94,28.97,62706,0
+SII.US,D,20231019,000000,28.89,28.89,28.13,28.43,74883,0
+SII.US,D,20231020,000000,28.25,29.03,28.18,28.53,103196,0
+SII.US,D,20231023,000000,28.38,29.36,28.04,28.68,108772,0
+SII.US,D,20231024,000000,28.45,28.74,28.1401,28.45,75791,0
+SII.US,D,20231025,000000,28.32,29.37,28.2174,28.8,67974,0
+SII.US,D,20231026,000000,28.53,29.17,28.43,28.9,68846,0
+SII.US,D,20231027,000000,28.94,28.94,28.399,28.82,55525,0
+SII.US,D,20231030,000000,28.98,29.15,28.67,28.83,53533,0
+SII.US,D,20231031,000000,28.78,29.41,28.75,29.03,54967,0
+SII.US,D,20231101,000000,29,29.155,28.46,28.84,67642,0
+SII.US,D,20231102,000000,28.92,29.99,28.92,29.94,65608,0
+SII.US,D,20231103,000000,30,31.07,30,30.96,89452,0
+SII.US,D,20231106,000000,30.87,31.44,30.63,30.68,50454,0
+SII.US,D,20231107,000000,30.48,30.48,29.83,30.04,46894,0
+SII.US,D,20231108,000000,29.84,30.11,28.95,29.18,84834,0
+SII.US,D,20231109,000000,29.25,30,29.24,29.54,81118,0
+SII.US,D,20231110,000000,29.42,29.42,28.7,29.17,39400,0
+SII.US,D,20231113,000000,29.24,29.8405,29.24,29.42,45702,0
+SII.US,D,20231114,000000,29.92,30.46,29.7679,30.1,39060,0
+SII.US,D,20231115,000000,29.93,30.52,29.57,29.68,53764,0
+SII.US,D,20231116,000000,29.5,30.36,29.5,30.1,71960,0
+SII.US,D,20231117,000000,30.12,30.5,30,30.45,61961,0
+SII.US,D,20231120,000000,30.31,30.66,30,30.24,60094,0
+SII.US,D,20231121,000000,30.28,31.26,30.28,30.81,72780,0
+SII.US,D,20231122,000000,30.82,31,30.5005,30.88,36117,0
+SII.US,D,20231124,000000,31,31.48,31,31.26,20004,0
+SII.US,D,20231127,000000,31.52,31.85,31.26,31.52,60918,0
+SII.US,D,20231128,000000,31.47,32.24,31.38,31.95,51110,0
+SII.US,D,20231129,000000,32.18,32.66,32.1615,32.55,61154,0
+SII.US,D,20231130,000000,32.51,32.75,32.1947,32.54,57229,0
+SII.US,D,20231201,000000,32.38,33.95,32.38,33.28,162168,0
+SII.US,D,20231204,000000,32.56,33.67,32.56,33.19,114819,0
+SII.US,D,20231205,000000,33.2,33.55,32.75,33.34,55635,0
+SII.US,D,20231206,000000,33.39,34.05,33.38,33.48,74579,0
+SII.US,D,20231207,000000,33.48,33.7,33,33.19,78607,0
+SII.US,D,20231208,000000,32.76,33.04,31.7901,32.19,110029,0
+SII.US,D,20231211,000000,32.14,32.47,31.61,32.07,54229,0
+SII.US,D,20231212,000000,31.89,32.005,31.4212,31.56,67408,0
+SII.US,D,20231213,000000,31.7,33.05,31.28,32.97,90824,0
+SII.US,D,20231214,000000,33.32,34.07,32.6001,32.89,79536,0
+SII.US,D,20231215,000000,32.64,33.065,32.09,32.29,67251,0
+SII.US,D,20231218,000000,32.29,32.6277,32,32.16,52297,0
+SII.US,D,20231219,000000,32.19,33.45,32.18,33.4,78418,0
+SII.US,D,20231220,000000,33.6,33.78,32.8,32.9,44397,0
+SII.US,D,20231221,000000,33.02,33.37,32.87,33.34,40281,0
+SII.US,D,20231222,000000,33.66,34.31,33.4831,33.95,109411,0
+SII.US,D,20231226,000000,33.86,34.26,33.81,34.17,32119,0
+SII.US,D,20231227,000000,34.35,35.24,33.99,34.02,84439,0
+SII.US,D,20231228,000000,34.22,34.22,33.625,34.05,64078,0
+SII.US,D,20231229,000000,33.85,34.49,33.84,33.95,56109,0
+SII.US,D,20240102,000000,33.8,33.8,32.685,32.94,71401,0
+SII.US,D,20240103,000000,32.56,32.76,32.05,32.53,44122,0
+SII.US,D,20240104,000000,32.79,32.92,32.22,32.88,33451,0
+SII.US,D,20240105,000000,32.68,33.45,32.5,32.91,42982,0
+SII.US,D,20240108,000000,32.52,33.025,32.32,32.37,45987,0
+SII.US,D,20240109,000000,32.2,32.5917,31.93,32.32,53452,0
+SII.US,D,20240110,000000,32.25,32.4862,32.02,32.2,29712,0
+SII.US,D,20240111,000000,32.09,32.5,31.47,31.83,65672,0
+SII.US,D,20240112,000000,32.47,34.16,31.99,33.99,133246,0
+SII.US,D,20240116,000000,34.19,36.17,34.19,35.59,230567,0
+SII.US,D,20240117,000000,35.25,35.62,34.28,34.67,111711,0
+SII.US,D,20240118,000000,34.74,35.38,34.3401,35.08,71146,0
+SII.US,D,20240119,000000,35.08,35.3725,34.4,35.1,50917,0
+SII.US,D,20240122,000000,34.89,35.31,34.74,35.23,76994,0
+SII.US,D,20240123,000000,35.33,35.95,34.93,35.89,61317,0
+SII.US,D,20240124,000000,35.77,36.5,35.61,35.84,88951,0
+SII.US,D,20240125,000000,35.99,36.158,35.33,36.02,42004,0
+SII.US,D,20240126,000000,36.07,36.31,35.8485,36.2,58465,0
+SII.US,D,20240129,000000,35.98,36.24,35.5294,36.06,52340,0
+SII.US,D,20240130,000000,36.1,36.34,35.726,36.25,104754,0
+SII.US,D,20240131,000000,36.06,36.525,35.14,35.18,74565,0
+SII.US,D,20240201,000000,35.7,37.19,35.4,37.12,147311,0
+SII.US,D,20240202,000000,36.57,37.28,36.57,37.22,121399,0
+SII.US,D,20240205,000000,37.15,37.31,36.42,36.79,102129,0
+SII.US,D,20240206,000000,36.66,37.32,36.59,37.07,92238,0
+SII.US,D,20240207,000000,36.87,37.13,36.42,37.02,68018,0
+SII.US,D,20240208,000000,36.89,37.36,36.73,36.76,81593,0
+SII.US,D,20240209,000000,36.9,37.6,36.6501,37.59,93065,0
+SII.US,D,20240212,000000,37.59,38.33,37.59,37.74,119654,0
+SII.US,D,20240213,000000,36.68,36.905,36.2,36.54,133443,0
+SII.US,D,20240214,000000,36.79,37.74,36.77,37.4,122816,0
+SII.US,D,20240215,000000,37.57,38.19,37.5679,38.1,64136,0
+SII.US,D,20240216,000000,37.73,38.6,37.73,38.25,120299,0
+SII.US,D,20240220,000000,38.2,38.2,37.63,37.82,81063,0
+SII.US,D,20240221,000000,37.5,37.5,36.53,37,94560,0
+SII.US,D,20240222,000000,36.85,37.565,36.85,37,63320,0
+SII.US,D,20240223,000000,37,37.89,36.87,37.36,114149,0
+SII.US,D,20240226,000000,37.54,37.74,37.0014,37.45,131657,0
+SII.US,D,20240227,000000,37.44,37.98,37.43,37.79,76925,0
+SII.US,D,20240228,000000,37.49,37.9,36.45,36.47,89416,0
+SII.US,D,20240229,000000,36.75,37.3799,36.57,36.93,59440,0
+SII.US,D,20240301,000000,37.08,37.09,36.43,36.71,134299,0
+SII.US,D,20240304,000000,36.74,37.145,36.51,36.76,122005,0
+SII.US,D,20240305,000000,36.78,36.94,36.24,36.46,96017,0
+SII.US,D,20240306,000000,36.77,37.085,36.44,36.85,72125,0
+SII.US,D,20240307,000000,37.25,37.435,36.86,37.08,75852,0
+SII.US,D,20240308,000000,37.11,37.43,36.21,36.27,81216,0
+SII.US,D,20240311,000000,36.32,36.73,36.165,36.73,71527,0
+SII.US,D,20240312,000000,36.79,36.81,36.25,36.47,44131,0
+SII.US,D,20240313,000000,36.55,36.94,36.34,36.37,94626,0
+SII.US,D,20240314,000000,36.3,36.4708,35.44,35.8,67842,0
+SII.US,D,20240315,000000,35.79,36.455,35.79,36.16,96584,0
+SII.US,D,20240318,000000,36.1,36.2,35.4,35.47,50434,0
+SII.US,D,20240319,000000,35.19,35.36,34.51,34.65,81028,0
+SII.US,D,20240320,000000,34.7,35.69,34.68,35.51,90438,0
+SII.US,D,20240321,000000,35.8,36.29,35.55,36.2,53435,0
+SII.US,D,20240322,000000,35.96,36.09,35.54,35.6,46579,0
+SII.US,D,20240325,000000,35.59,36.01,35.5,35.62,44850,0
+SII.US,D,20240326,000000,35.98,36.12,35.6678,35.69,39982,0
+SII.US,D,20240327,000000,35.81,36.355,35.81,36.31,54588,0
+SII.US,D,20240328,000000,36.6,37.29,36.4,36.96,82333,0
+SII.US,D,20240401,000000,37.3,37.4526,36.76,37.18,81719,0
+SII.US,D,20240402,000000,37.15,37.9,36.987,37.72,58477,0
+SII.US,D,20240403,000000,37.61,39.5,37.61,39.47,150469,0
+SII.US,D,20240404,000000,39.45,40.19,38.62,38.7,98137,0
+SII.US,D,20240405,000000,38.59,40.31,38.59,39.7,150752,0
+SII.US,D,20240408,000000,40.08,40.76,39.48,40.65,126761,0
+SII.US,D,20240409,000000,41,41.44,40.47,41.13,152682,0
+SII.US,D,20240410,000000,40.31,41.13,40.0966,41.1,86890,0
+SII.US,D,20240411,000000,41.25,42.33,40.99,42.02,292044,0
+SII.US,D,20240412,000000,42.14,42.43,39.9501,40.51,199832,0
+SII.US,D,20240415,000000,40.88,41.01,39.53,40.03,94464,0
+SII.US,D,20240416,000000,39.63,39.98,39.154,39.84,53394,0
+SII.US,D,20240417,000000,39.91,40.23,39.38,39.77,58561,0
+SII.US,D,20240418,000000,39.92,40.27,39.57,39.96,82486,0
+SII.US,D,20240419,000000,39.97,40.2,39.66,40.01,78170,0
+SII.US,D,20240422,000000,39.56,40.22,39.46,39.91,71901,0
+SII.US,D,20240423,000000,39.84,40.35,39.57,39.66,46175,0
+SII.US,D,20240424,000000,39.6,39.6,38.91,39,57799,0
+SII.US,D,20240425,000000,38.69,40.15,38.48,40.11,97055,0
+SII.US,D,20240426,000000,40.23,40.29,39.86,40.09,38631,0
+SII.US,D,20240429,000000,40.23,40.66,40.07,40.41,68421,0
+SII.US,D,20240430,000000,39.9,40.02,39.19,39.32,78334,0
+SII.US,D,20240501,000000,39.13,41,39.13,40.37,112620,0
+SII.US,D,20240502,000000,40.27,40.88,40.015,40.45,58939,0
+SII.US,D,20240503,000000,40.68,41.2472,40.3601,40.91,99966,0
+SII.US,D,20240506,000000,41.14,41.41,40.99,41.24,113457,0
+SII.US,D,20240507,000000,41.275,41.325,40.765,40.96,42977,0
+SII.US,D,20240508,000000,40.63,41.01,39.7,40.67,154507,0
+SII.US,D,20240509,000000,41.3,42.2,41.09,42,202385,0
+SII.US,D,20240510,000000,42.18,42.79,42,42.2,233493,0
+SII.US,D,20240513,000000,42.09,42.4898,41.9001,42.16,156569,0
+SII.US,D,20240514,000000,42.42,43.4,42.2,42.98,230723,0
+SII.US,D,20240515,000000,43.14,44.65,42.87,44.44,303612,0
+SII.US,D,20240516,000000,44.21,45.12,44.19,44.85,181959,0
+SII.US,D,20240517,000000,45.08,47.054,44.91,46.53,537827,0
+SII.US,D,20240520,000000,46.47,47.3,45.725,47.03,226204,0
+SII.US,D,20240521,000000,47,47.12,46.46,46.57,267098,0
+SII.US,D,20240522,000000,46.55,46.63,45.75,45.91,188614,0
+SII.US,D,20240523,000000,45.69,46.25,45.25,45.43,171041,0
+SII.US,D,20240524,000000,45.45,46.29,45.23,45.87,140856,0
+SII.US,D,20240528,000000,46.46,46.925,46.11,46.18,167645,0
+SII.US,D,20240529,000000,45.93,45.93,44.75,44.8,223983,0
+SII.US,D,20240530,000000,44.78,45.21,44.6,44.83,117156,0
+SII.US,D,20240531,000000,44.95,45.215,43.88,44.88,128385,0
+SII.US,D,20240603,000000,44.77,45.1,43.9003,44,61960,0
+SII.US,D,20240604,000000,43.87,43.87,42.9303,43.31,140469,0
+SII.US,D,20240605,000000,43.38,43.9,42.82,43.62,150187,0
+SII.US,D,20240606,000000,43.75,44.755,43.6222,44.52,91555,0
+SII.US,D,20240607,000000,43.7,43.91,42.88,43.35,147103,0
+SII.US,D,20240610,000000,43.36,43.65,42.95,43.35,149914,0
+SII.US,D,20240611,000000,42.98,43.11,42.43,42.97,185817,0
+SII.US,D,20240612,000000,43.7,43.7,42.75,42.83,109808,0
+SII.US,D,20240613,000000,42.69,42.7,40.8701,41.17,130727,0
+SII.US,D,20240614,000000,40.9,41.4099,40.9,41.27,119934,0
+SII.US,D,20240617,000000,41.1,41.2,40.4701,40.97,119998,0
+SII.US,D,20240618,000000,41.03,41.5,40.75,41.24,140463,0
+SII.US,D,20240620,000000,41.27,42.7899,41.17,42.64,150143,0
+SII.US,D,20240621,000000,42.59,42.8,42.09,42.65,88452,0
+SII.US,D,20240624,000000,42.65,42.95,41.68,41.74,151341,0
+SII.US,D,20240625,000000,42.24,42.24,40.975,41.17,83620,0
+SII.US,D,20240626,000000,41.18,41.76,40.9,41.49,81047,0
+SII.US,D,20240627,000000,41.49,42.015,41.4,41.56,51376,0
+SII.US,D,20240628,000000,41.9,41.98,41.17,41.39,115084,0
+SII.US,D,20240701,000000,41.64,41.87,40.9,40.95,43386,0
+SII.US,D,20240702,000000,40.9,41.98,40.9,41.94,66790,0
+SII.US,D,20240703,000000,42,43.08,41.85,42.88,36288,0
+SII.US,D,20240705,000000,42.87,43.08,42.21,42.4,86808,0
+SII.US,D,20240708,000000,42.26,42.7223,42.0793,42.35,75640,0
+SII.US,D,20240709,000000,42.48,42.99,42.42,42.52,62200,0
+SII.US,D,20240710,000000,42.66,44.2699,42.5129,44.11,135382,0
+SII.US,D,20240711,000000,44.54,45.95,44.51,45.74,173419,0
+SII.US,D,20240712,000000,45.61,46.14,44.84,44.89,93426,0
+SII.US,D,20240715,000000,44.93,45.73,44.66,45.43,62434,0
+SII.US,D,20240716,000000,45.52,46.35,45.31,46.19,121022,0
+SII.US,D,20240717,000000,46.21,46.21,45,45.67,139101,0
+SII.US,D,20240718,000000,45.56,45.95,45.18,45.39,96650,0
+SII.US,D,20240719,000000,44.89,45.8,44.88,45.1,146188,0
+SII.US,D,20240722,000000,45.5,45.92,45.26,45.4,77682,0
+SII.US,D,20240723,000000,45.39,46.4999,45.33,46.3,185705,0
+SII.US,D,20240724,000000,46.39,46.68,45.37,45.37,71054,0
+SII.US,D,20240725,000000,45.23,45.51,44.0003,44.14,148340,0
+SII.US,D,20240726,000000,44.37,45.39,44.37,44.65,68935,0
+SII.US,D,20240729,000000,44.56,44.63,43.61,43.73,79941,0
+SII.US,D,20240730,000000,43.8,44.18,43.215,43.67,191385,0
+SII.US,D,20240731,000000,44.19,45,44.14,44.58,71033,0
+SII.US,D,20240801,000000,44.35,44.485,42.67,42.97,150322,0
+SII.US,D,20240802,000000,42.75,42.85,41,41.54,225670,0
+SII.US,D,20240805,000000,40.56,40.77,38.4101,40.38,294527,0
+SII.US,D,20240806,000000,40.2,41.07,39.88,40.26,137906,0
+SII.US,D,20240807,000000,40.46,40.94,38.81,39.33,234631,0
+SII.US,D,20240808,000000,39.74,40.08,38.78,39.97,285107,0
+SII.US,D,20240809,000000,40.03,40.38,39.64,40.15,64393,0
+SII.US,D,20240812,000000,40.14,40.91,40.135,40.49,136160,0
+SII.US,D,20240813,000000,40.42,40.99,40.29,40.79,66347,0
+SII.US,D,20240814,000000,40.61,41.13,40.43,40.6,43041,0
+SII.US,D,20240815,000000,41,41.51,40.75,41.11,139889,0
+SII.US,D,20240816,000000,41.36,42.63,41.14,42.14,122444,0
+SII.US,D,20240819,000000,41.82,42.11,41.51,41.54,106799,0
+SII.US,D,20240820,000000,41.55,41.87,41.15,41.37,136539,0
+SII.US,D,20240821,000000,41.26,41.34,40.92,41.14,82692,0
+SII.US,D,20240822,000000,41.05,41.14,40.49,40.6,51206,0
+SII.US,D,20240823,000000,40.92,43.335,40.92,42.57,166294,0
+SII.US,D,20240826,000000,42.86,42.86,42.32,42.43,94314,0
+SII.US,D,20240827,000000,42,42.25,41.83,41.92,57366,0
+SII.US,D,20240828,000000,41.5,41.9,41.11,41.15,139139,0
+SII.US,D,20240829,000000,41.29,41.505,40.97,41.03,113297,0
+SII.US,D,20240830,000000,40.99,41.33,40.54,40.85,51374,0
+SII.US,D,20240903,000000,40.35,40.39,39.47,39.71,80425,0
+SII.US,D,20240904,000000,39.4,39.88,39.35,39.45,61650,0
+SII.US,D,20240905,000000,39.76,39.86,39.34,39.56,52529,0
+SII.US,D,20240906,000000,39.5,39.66,38.44,38.73,101238,0
+SII.US,D,20240909,000000,38.93,39.54,38.93,39.17,63807,0
+SII.US,D,20240910,000000,39.11,39.55,38.51,39.46,90742,0
+SII.US,D,20240911,000000,39.17,40,38.88,39.92,100907,0
+SII.US,D,20240912,000000,40.28,41.57,40.28,40.89,152193,0
+SII.US,D,20240913,000000,41.02,42.11,41.02,41.55,102909,0
+SII.US,D,20240916,000000,41.46,41.84,41.04,41.3,66382,0
+SII.US,D,20240917,000000,41.25,41.55,41.03,41.38,76808,0
+SII.US,D,20240918,000000,41.42,41.81,40.54,40.59,67955,0
+SII.US,D,20240919,000000,41.57,42.54,41.1,42.41,118796,0
+SII.US,D,20240920,000000,42.38,43.39,42.1,42.99,131948,0
+SII.US,D,20240923,000000,43.33,43.835,42.97,43.14,77627,0
+SII.US,D,20240924,000000,43.39,44.1791,43.17,43.92,130967,0
+SII.US,D,20240925,000000,43.7,43.96,43.261,43.49,125150,0
+SII.US,D,20240926,000000,43.83,44.98,43.68,44.78,147017,0
+SII.US,D,20240927,000000,44.78,44.82,44.11,44.6,135753,0
+SII.US,D,20240930,000000,44.45,44.67,42.98,43.31,82250,0
+SII.US,D,20241001,000000,43.31,44.4363,43.166,44.3,113738,0
+SII.US,D,20241002,000000,44.35,45.15,44.3492,44.84,123258,0
+SII.US,D,20241003,000000,44.46,45.1,44.46,44.94,96280,0
+SII.US,D,20241004,000000,45.21,45.59,44.7,44.71,48740,0
+SII.US,D,20241007,000000,44.83,44.83,43.98,44.22,94131,0
+SII.US,D,20241008,000000,43.99,44.38,43.52,43.91,71594,0
+SII.US,D,20241009,000000,43.52,43.78,43.35,43.5,36693,0
+SII.US,D,20241010,000000,43.42,44.69,43.24,44.55,63756,0
+SII.US,D,20241011,000000,44.71,45.0577,44.335,44.55,88802,0
+SII.US,D,20241014,000000,44.59,45.0334,44.33,44.5,25180,0
+SII.US,D,20241015,000000,44.36,44.39,43.46,43.68,63040,0
+SII.US,D,20241016,000000,44.13,45.7,43.96,45.48,118590,0
+SII.US,D,20241017,000000,45.8,45.82,44.73,45.5,163743,0
+SII.US,D,20241018,000000,45.51,47.685,45.51,47.55,143358,0
+SII.US,D,20241021,000000,47.66,48,46.46,46.54,152290,0
+SII.US,D,20241022,000000,46.55,47.48,46.04,47.32,196282,0
+SII.US,D,20241023,000000,46.82,47.21,45.57,45.97,68013,0
+SII.US,D,20241024,000000,46.01,46.618,45.35,46.3,109829,0
+SII.US,D,20241025,000000,46.21,46.27,45.55,45.69,91563,0
+SII.US,D,20241028,000000,45.66,46.39,45.66,46.07,47528,0
+SII.US,D,20241029,000000,46.14,46.255,45.58,45.88,145342,0
+SII.US,D,20241030,000000,45.91,46.783,45.67,46.38,119378,0
+SII.US,D,20241031,000000,46.25,46.37,44.1,44.23,189958,0
+SII.US,D,20241101,000000,44.39,44.83,44.1927,44.37,54576,0
+SII.US,D,20241104,000000,44.43,44.61,43.305,43.48,82025,0
+SII.US,D,20241105,000000,43.39,45.55,43.39,45.44,135315,0
+SII.US,D,20241106,000000,45.07,45.375,42.31,43.13,297095,0
+SII.US,D,20241107,000000,43.58,44.5499,43.42,43.74,195973,0
+SII.US,D,20241108,000000,43.96,43.96,42.61,43.35,106968,0
+SII.US,D,20241111,000000,43.07,43.3,42.22,43.01,201269,0
+SII.US,D,20241112,000000,42.95,42.95,42.17,42.8,102706,0
+SII.US,D,20241113,000000,42.825,42.9,41.8132,42.33,106341,0
+SII.US,D,20241114,000000,41.98,42.3,41.6,41.9,115725,0
+SII.US,D,20241115,000000,41.91,42.105,41.21,41.99,104809,0
+SII.US,D,20241118,000000,42.02,43.935,42.02,42.89,190828,0
+SII.US,D,20241119,000000,42.9355,43.71,42.875,43.69,126794,0
+SII.US,D,20241120,000000,43.52,44.28,43.3701,44.04,156633,0
+SII.US,D,20241121,000000,44.2,44.55,43.96,44.01,57533,0
+SII.US,D,20241122,000000,44.3,44.5274,43.83,44.42,93170,0
+SII.US,D,20241125,000000,44.1775,44.25,42.535,43.25,118786,0
+SII.US,D,20241126,000000,42.83,43.505,42.705,43.27,99686,0
+SII.US,D,20241127,000000,43.49,44.14,43.35,43.78,94525,0
+SII.US,D,20241129,000000,43.94,44.4185,43.83,44.35,73992,0
+SII.US,D,20241202,000000,43.84,44.07,43.59,43.7,93032,0
+SII.US,D,20241203,000000,43.96,44.48,43.6843,44.18,63180,0
+SII.US,D,20241204,000000,44.2,44.6279,43.68,43.76,63415,0
+SII.US,D,20241205,000000,43.73,43.995,43.3001,43.74,58739,0
+SII.US,D,20241206,000000,43.82,43.84,42.58,42.97,67459,0
+SII.US,D,20241209,000000,42.94,45.52,42.94,44.66,199179,0
+SII.US,D,20241210,000000,45.2,46.219,44.89,45.66,114707,0
+SII.US,D,20241211,000000,45.905,45.9965,45.44,45.53,71215,0
+SII.US,D,20241212,000000,45.25,45.3,44.6,44.71,76132,0
+SII.US,D,20241213,000000,44.8,44.8,43.45,43.86,67790,0
+SII.US,D,20241216,000000,43.65,44.24,43.65,43.93,69992,0
+SII.US,D,20241217,000000,43.46,43.7,42.75,43.09,70318,0
+SII.US,D,20241218,000000,42.88,43.17,41.46,41.67,184268,0
+SII.US,D,20241219,000000,42.27,42.695,41.9,42.35,92145,0
+SII.US,D,20241220,000000,42.31,43.195,42.26,42.41,57670,0
+SII.US,D,20241223,000000,42.12,42.3,41.57,42.1,36816,0
+SII.US,D,20241224,000000,42.14,42.52,41.93,42.52,23177,0
+SII.US,D,20241226,000000,42.13,42.87,42.13,42.53,44244,0
+SII.US,D,20241227,000000,42.17,42.47,41.73,41.95,30406,0
+SII.US,D,20241230,000000,41.82,41.88,40.7001,41.42,103529,0
+SII.US,D,20241231,000000,41.34,42.19,41.25,42.17,186115,0
+SII.US,D,20250102,000000,42.29,43.615,42.29,43.48,83154,0
+SII.US,D,20250103,000000,43.445,43.57,42.725,42.88,28659,0
+SII.US,D,20250106,000000,43.29,43.3981,41.89,41.94,56322,0
+SII.US,D,20250107,000000,42.2,42.45,41.3714,42.31,73498,0
+SII.US,D,20250108,000000,42.24,42.26,41.51,42.05,43841,0
+SII.US,D,20250110,000000,41.9,42.39,41,41.16,111752,0
+SII.US,D,20250113,000000,40.6,40.835,39.6301,39.75,118818,0
+SII.US,D,20250114,000000,39.89,40.79,39.8,40.65,50209,0
+SII.US,D,20250115,000000,40.98,41.73,40.92,41.54,82186,0
+SII.US,D,20250116,000000,41.89,42.35,41.795,41.97,50531,0
+SII.US,D,20250117,000000,41.5674,42.42,41.5674,41.96,96108,0
+SII.US,D,20250121,000000,42.74,43.805,42.54,43.19,96054,0
+SII.US,D,20250122,000000,43.2,43.8,42.89,43.48,59631,0
+SII.US,D,20250123,000000,43.47,44.11,43.148,43.31,78706,0
+SII.US,D,20250124,000000,44.03,44.3,43.28,43.33,48867,0
+SII.US,D,20250127,000000,42.84,42.84,41.89,42.33,80903,0
+SII.US,D,20250128,000000,42.2695,42.61,41.8643,42.25,57215,0
+SII.US,D,20250129,000000,42.3,42.695,41.7525,42.21,48519,0
+SII.US,D,20250130,000000,42.92,44.23,42.67,43.5,64204,0
+SII.US,D,20250131,000000,43.42,44.34,43.27,43.57,65561,0
+SII.US,D,20250203,000000,43.46,43.85,42.81,43.47,66977,0
+SII.US,D,20250204,000000,43.76,44.57,43.75,44.55,67801,0
+SII.US,D,20250205,000000,44.7,45,43.79,43.87,102048,0
+SII.US,D,20250206,000000,43.95,44.09,42.96,43.1,68728,0
+SII.US,D,20250207,000000,43.5,43.575,43.12,43.39,82748,0
+SII.US,D,20250210,000000,43.99,44.64,43.89,44.02,85391,0
+SII.US,D,20250211,000000,43.27,43.57,42.06,43.46,114467,0
+SII.US,D,20250212,000000,43.13,43.9,42.9,43.23,50759,0
+SII.US,D,20250213,000000,43.5,44.01,43.19,43.96,64512,0
+SII.US,D,20250214,000000,43.1642,44.1,42.75,42.98,91010,0
+SII.US,D,20250218,000000,43.55,43.81,42.735,43.4,76727,0
+SII.US,D,20250219,000000,43.1,43.24,42.58,43.05,42325,0
+SII.US,D,20250220,000000,43.05,43.56,43,43.38,77270,0
+SII.US,D,20250221,000000,43.37,44.505,43.07,43.32,140792,0
+SII.US,D,20250224,000000,43.81,44,42.77,43.37,85822,0
+SII.US,D,20250225,000000,43.33,43.69,42.105,42.79,205753,0
+SII.US,D,20250226,000000,41.41,45,41.16,43.72,179046,0
+SII.US,D,20250227,000000,43.0709,43.755,42.11,42.25,91301,0
+SII.US,D,20250228,000000,41.8,42.52,41.635,42.52,104500,0
+SII.US,D,20250303,000000,43.06,43.18,41.62,41.74,167527,0
+SII.US,D,20250304,000000,41.755,42.0327,40.8148,41.66,136015,0
+SII.US,D,20250305,000000,41.8835,42.505,41.8485,42.43,89070,0
+SII.US,D,20250306,000000,42,43.04,41.974,43,169115,0
+SII.US,D,20250307,000000,42.88,44.86,42.88,44.67,365723,0
+SII.US,D,20250310,000000,43.92,43.96,41.38,41.98,321746,0
+SII.US,D,20250311,000000,42,42.44,41.31,41.98,305944,0
+SII.US,D,20250312,000000,42.15,42.88,41.9,42.82,117665,0
+SII.US,D,20250313,000000,42.684,42.81,41.71,41.75,71985,0
+SII.US,D,20250314,000000,42.01,42.79,41.52,42.5,62557,0
+SII.US,D,20250317,000000,43.1049,43.4467,42.68,43.19,75990,0
+SII.US,D,20250318,000000,43.45,45.14,43.15,44.07,148103,0
+SII.US,D,20250319,000000,44.3,44.91,44.21,44.79,84504,0
+SII.US,D,20250320,000000,44.425,45.66,44.425,45.18,172626,0
+SII.US,D,20250321,000000,44.785,44.9,43.87,44.35,109604,0
+SII.US,D,20250324,000000,43.99,45.09,43.99,44.52,90869,0
+SII.US,D,20250325,000000,44.48,45.1,44.48,44.6,156656,0
+SII.US,D,20250326,000000,44.785,45.35,44.24,44.6,81221,0
+SII.US,D,20250327,000000,44.36,45.35,44.23,45.18,180629,0
+SII.US,D,20250328,000000,45.215,45.9,44.02,44.33,169269,0
+SII.US,D,20250331,000000,44.165,45.0615,42.77,44.87,228121,0
+SII.US,D,20250401,000000,45.12,45.12,44.24,44.88,85136,0
+SII.US,D,20250402,000000,44.9,45.4,44.43,44.88,58786,0
+SII.US,D,20250403,000000,43.55,44.685,43.27,43.46,149694,0
+SII.US,D,20250404,000000,42.27,42.4,40.1564,40.62,310345,0
+SII.US,D,20250407,000000,39.7,42.02,39.3252,40.44,324484,0
+SII.US,D,20250408,000000,41.92,41.92,39.51,39.51,256075,0
+SII.US,D,20250409,000000,40.28,43.2575,39.9,42.89,259171,0
+SII.US,D,20250410,000000,42.3901,44.7,42.21,44.01,249811,0
+SII.US,D,20250411,000000,44.41,47.78,44.27,47.22,368381,0
+SII.US,D,20250414,000000,47.235,48.09,46.67,48.01,246805,0
+SII.US,D,20250415,000000,48.35,49.12,47.995,49.11,300842,0
+SII.US,D,20250416,000000,49.59,52.9899,49.59,51.61,841164,0
+SII.US,D,20250417,000000,51.65,52.94,51.12,52.75,310327,0
+SII.US,D,20250421,000000,53.3,53.7699,51.93,52.94,231647,0
+SII.US,D,20250422,000000,53.03,54.815,53.03,54.15,456893,0
+SII.US,D,20250423,000000,53.83,53.83,51.23,51.5,349931,0
+SII.US,D,20250424,000000,52,52.91,51.35,52.47,179146,0
+SII.US,D,20250425,000000,52.32,52.54,51.965,52.3,86485,0
+SII.US,D,20250428,000000,52.18,52.74,51.8949,52.6,128196,0
+SII.US,D,20250429,000000,52.6,52.79,51.8,52.02,121749,0
+SII.US,D,20250430,000000,51.8,52.655,51.28,52.51,164606,0
+SII.US,D,20250501,000000,52.1955,52.62,51.73,51.77,179928,0
+SII.US,D,20250502,000000,52.07,52.5,51.34,51.35,148860,0
+SII.US,D,20250505,000000,51.52,52.2295,50.56,52.04,153224,0
+SII.US,D,20250506,000000,51.8,53.9664,51.8,53.42,237665,0
+SII.US,D,20250507,000000,52.595,54.4328,52.17,53.91,185964,0
+SII.US,D,20250508,000000,53.77,54.37,53.31,53.84,194748,0
+SII.US,D,20250509,000000,54.44,55.9,54.44,55.3,200307,0
+SII.US,D,20250512,000000,54.34,54.56,52.45,54.3,388705,0
+SII.US,D,20250513,000000,54.48,55.0399,53.99,54.74,260536,0
+SII.US,D,20250514,000000,54.69,56.41,54.41,54.62,224384,0
+SII.US,D,20250515,000000,54.72,55.58,54.4281,55.54,148697,0
+SII.US,D,20250516,000000,55.55,56.46,55.31,55.56,338193,0
+SII.US,D,20250519,000000,55.6,56.37,55.2177,56.35,89859,0
+SII.US,D,20250520,000000,55.92,56.75,55.78,56.68,104404,0
+SII.US,D,20250521,000000,56.97,57.76,56.8,56.88,287468,0
+SII.US,D,20250522,000000,56.7,56.83,56.01,56.01,94455,0
+SII.US,D,20250523,000000,56.38,58.0838,56.2,57.83,136235,0
+SII.US,D,20250527,000000,57.563,58.51,57.46,58.17,141642,0
+SII.US,D,20250528,000000,58.28,59.14,57.948,58.5,205274,0
+SII.US,D,20250529,000000,58.523,58.6,57.935,58.04,163626,0
+SII.US,D,20250530,000000,58.3,58.41,57.26,57.96,297198,0
+SII.US,D,20250602,000000,58.35,59.52,58.35,59.31,296952,0
+SII.US,D,20250603,000000,59.55,60.22,59.06,60.02,160571,0
+SII.US,D,20250604,000000,60.28,61.3899,59.91,60.95,258823,0
+SII.US,D,20250605,000000,61.6,62.81,61.35,61.98,181917,0
+SII.US,D,20250606,000000,61.805,62.24,61.48,61.9,162326,0
+SII.US,D,20250609,000000,61.89,63.115,61.69,62.4,144366,0
+SII.US,D,20250610,000000,62.3,62.48,61.415,61.87,241819,0
+SII.US,D,20250611,000000,61.815,62.91,61.8,62.65,82248,0
+SII.US,D,20250612,000000,62.8,63.79,62.68,63.37,139881,0
+SII.US,D,20250613,000000,63.13,63.8,62.7,63.21,138474,0
+SII.US,D,20250616,000000,62.95,64.72,62.95,64.58,245184,0
+SII.US,D,20250617,000000,64.58,65.3,64.26,64.32,296426,0
+SII.US,D,20250618,000000,64.14,65.67,64.14,65.43,153483,0
+SII.US,D,20250620,000000,65.76,65.76,64.89,65.42,158697,0
+SII.US,D,20250623,000000,65.6238,65.965,64.72,64.8,176710,0
+SII.US,D,20250624,000000,64.43,65.17,63.33,64.63,140733,0
+SII.US,D,20250625,000000,64.09,67.96,64.09,67.74,346640,0
+SII.US,D,20250626,000000,68.01,68.6,67.34,67.7,161054,0
+SII.US,D,20250627,000000,67.1354,67.9229,66.94,67.09,111238,0
+SII.US,D,20250630,000000,67.1,69.09,67.03,69.09,192580,0
+SII.US,D,20250701,000000,69.3,69.54,67.77,68.32,96861,0
+SII.US,D,20250702,000000,68.16,68.84,67.81,68.39,107278,0
+SII.US,D,20250703,000000,68.52,69.98,68.48,69.92,74660,0
+SII.US,D,20250707,000000,69.575,70.32,68.9937,70.21,120473,0
+SII.US,D,20250708,000000,70.17,70.51,67.2601,68.4,181143,0
+SII.US,D,20250709,000000,68.025,69.81,67.545,69.81,154113,0
+SII.US,D,20250710,000000,69.98,70.76,69.76,70.23,140374,0
+SII.US,D,20250711,000000,70.72,71.11,70.08,70.9,147933,0
+SII.US,D,20250714,000000,71.4,72.5078,71.17,72.24,146026,0
+SII.US,D,20250715,000000,72.3,72.78,71.86,72.45,111815,0
+SII.US,D,20250716,000000,72.635,73.74,71.93,73.41,203161,0
+SII.US,D,20250717,000000,72.86,74.26,72.46,73.97,141318,0
+SII.US,D,20250718,000000,74.215,75.85,73.9,75.45,188182,0
+SII.US,D,20250721,000000,75.805,77.16,74.72,74.81,334218,0
+SII.US,D,20250722,000000,73.86,73.86,70.85,72.31,325135,0
+SII.US,D,20250723,000000,72.1,73.37,71.49,71.54,187555,0
+SII.US,D,20250724,000000,70.94,72.705,70.35,71.75,223250,0
+SII.US,D,20250725,000000,70.91,71.42,70.3,70.84,151580,0
+SII.US,D,20250728,000000,70.57,70.57,68.2901,68.91,273895,0
+SII.US,D,20250729,000000,68.68,70.235,68.66,69.26,185845,0
+SII.US,D,20250730,000000,69.1,69.5,67.27,67.69,213623,0
+SII.US,D,20250731,000000,68.26,68.58,67.14,67.36,176516,0
+SII.US,D,20250801,000000,67,67.53,66.345,66.59,226199,0
+SII.US,D,20250804,000000,67,68.4,66.96,68.4,193670,0
+SII.US,D,20250805,000000,68.54,69.5305,67.85,68.58,224864,0
+SII.US,D,20250806,000000,66.91,67.915,63.4101,67.67,615831,0
+SII.US,D,20250807,000000,68.36,68.395,67.1,67.11,228292,0
+SII.US,D,20250808,000000,67.32,68.05,66.91,67.02,166475,0
+SII.US,D,20250811,000000,66.5,67.69,66.405,67.39,304706,0
+SII.US,D,20250812,000000,67.65,67.685,66.23,66.24,211124,0
+SII.US,D,20250813,000000,66.71,67,64.42,65.22,221365,0
+SII.US,D,20250814,000000,65.055,66.105,64.88,64.9,139376,0
+SII.US,D,20250815,000000,64.63,65.94,63.955,65.93,189280,0
+SII.US,D,20250818,000000,66,66,64.8,65.06,148017,0
+SII.US,D,20250819,000000,64.85,65.28,62.33,62.54,187546,0
+SII.US,D,20250820,000000,62.765,62.91,61.94,62.62,147691,0
+SII.US,D,20250821,000000,62.4,63.76,62.4,63.7,103120,0
+SII.US,D,20250822,000000,63.615,65.68,63.48,65.28,162737,0
+SII.US,D,20250825,000000,65.13,65.72,64.69,64.79,114580,0
+SII.US,D,20250826,000000,65.28,65.31,64.56,65.08,93945,0
+SII.US,D,20250827,000000,64.8698,65.02,64.435,64.8,91706,0
+SII.US,D,20250828,000000,64.9488,65.32,64.64,65.11,123326,0
+SII.US,D,20250829,000000,65.265,65.96,64.55,65.91,120182,0
+SII.US,D,20250902,000000,65.805,68.06,64.9,67.94,390884,0
+SII.US,D,20250903,000000,68.39,69.14,65.5,66.47,253952,0
+SII.US,D,20250904,000000,65.855,66.83,65.51,66.68,139184,0
+SII.US,D,20250905,000000,67.665,67.77,65.93,67.75,185431,0
+SII.US,D,20250908,000000,68.69,68.78,67.8263,67.96,96083,0
+SII.US,D,20250909,000000,68.18,69.105,68.045,68.16,117271,0
+SII.US,D,20250910,000000,68.77,68.98,68.43,68.85,74375,0
+SII.US,D,20250911,000000,69.31,70.5,68.96,69.18,118865,0
+SII.US,D,20250912,000000,68.97,69.77,68.96,69.67,79883,0
+SII.US,D,20250915,000000,69.96,70.85,69.33,70.44,98924,0
+SII.US,D,20250916,000000,70.64,70.83,69.18,69.6,92454,0
+SII.US,D,20250917,000000,69.4,71.95,69.08,71.24,253767,0
+SII.US,D,20250918,000000,71.445,72.93,71.26,71.9,217361,0
+SII.US,D,20250919,000000,72.16,73.47,71.91,72.94,186867,0
+SII.US,D,20250922,000000,73.445,75.19,73.355,74.86,151296,0
+SII.US,D,20250923,000000,74.84,78,74.685,77.56,373411,0
+SII.US,D,20250924,000000,76.98,78.49,76.98,77.19,264708,0
+SII.US,D,20250925,000000,77.25,78.78,76.99,78.24,223595,0
+SII.US,D,20250926,000000,80,82.1753,79.26,81.76,346852,0
+SII.US,D,20250929,000000,82.54,83.82,82.44,83.38,191112,0
+SII.US,D,20250930,000000,83.1,83.5475,81.86,83.19,238417,0
+SII.US,D,20251001,000000,83.285,83.75,82.22,82.34,152560,0
+SII.US,D,20251002,000000,82.32,83.49,81.49,83.32,115889,0
+SII.US,D,20251003,000000,83.46,84.635,82.96,84.15,122132,0
+SII.US,D,20251006,000000,84.855,87.28,84.855,86.35,190990,0
+SII.US,D,20251007,000000,86.57,87.135,85.7779,86.99,128125,0
+SII.US,D,20251008,000000,87.805,89.58,87.786,88.55,196725,0
+SII.US,D,20251009,000000,89,89,82.26,82.78,354968,0
+SII.US,D,20251010,000000,83,84.29,82.5,82.71,168019,0
+SII.US,D,20251013,000000,84.998,84.998,83.195,83.74,126523,0
+SII.US,D,20251014,000000,83.3,86.66,82.78,85.51,166494,0
+SII.US,D,20251015,000000,86.09,89.05,86.09,87.94,191110,0
+SII.US,D,20251016,000000,87.9466,89.483,87.15,88.36,172451,0
+SII.US,D,20251017,000000,87.78,88.305,84.23,84.67,322931,0
+SII.US,D,20251020,000000,85.36,86.505,84.893,85.73,221092,0
+SII.US,D,20251021,000000,83.51,83.52,80.01,82.39,282296,0
+SII.US,D,20251022,000000,82,83.2,80.1188,81.12,185251,0
+SII.US,D,20251023,000000,82.19,82.47,81.13,81.41,131161,0
+SII.US,D,20251024,000000,81.545,82.44,81.545,82.2,76559,0
+SII.US,D,20251027,000000,81.67,81.7,79.36,79.75,263127,0
+SII.US,D,20251028,000000,80,82.696,78.79,81.47,179550,0
+SII.US,D,20251029,000000,82.72,83.77,81.41,82.24,168658,0
+SII.US,D,20251030,000000,82.665,83.01,79.83,81.8,92074,0
+SII.US,D,20251031,000000,81.975,82.325,81.23,81.95,95742,0
+SII.US,D,20251103,000000,81.47,82.3085,81.26,81.73,132060,0
+SII.US,D,20251104,000000,81.55,82.3999,79.94,81.93,190891,0
+SII.US,D,20251105,000000,81.86,85.19,78.79,83.98,185194,0
+SII.US,D,20251106,000000,84.245,86.43,83.695,84.14,218981,0
+SII.US,D,20251107,000000,84.13,90.46,84.08,90.12,350855,0
+SII.US,D,20251110,000000,91.275,93.27,91.275,92.82,196807,0
+SII.US,D,20251111,000000,93.0148,93.36,90.13,93.06,148127,0
+SII.US,D,20251112,000000,93.025,94.825,92.11,92.11,161146,0
+SII.US,D,20251113,000000,90.9101,92.36,88.225,88.69,162802,0
+SII.US,D,20251114,000000,87.04,89.04,86.24,88.16,139300,0
+SII.US,D,20251117,000000,87.2504,88.19,85.05,85.36,169667,0
+SII.US,D,20251118,000000,85.02,87.6,85.02,86.56,182636,0
+SII.US,D,20251119,000000,87.01,88.65,86.0501,86.29,143386,0
+SII.US,D,20251120,000000,86.89,87.64,82.7,82.7,130478,0
+SII.US,D,20251121,000000,83.5,83.5,80.5321,81.31,258375,0
+SII.US,D,20251124,000000,81.5,87.375,81.5,86.97,189977,0
+SII.US,D,20251125,000000,86.99,88.15,85.89,87.83,190028,0
+SII.US,D,20251126,000000,88.25,91.38,88,90.22,131927,0
+SII.US,D,20251128,000000,91,92.39,90.76,91.59,99557,0
+SII.US,D,20251201,000000,92,92.139,89.39,89.5,182040,0
+SII.US,D,20251202,000000,90.03,90.16,88.1466,89.62,116339,0
+SII.US,D,20251203,000000,90.165,91.84,89.61,90.76,80407,0
+SII.US,D,20251204,000000,90.46,92.1308,89.87,91.37,70889,0
+SII.US,D,20251205,000000,91.17,93.09,90.79,92.15,114448,0
+SII.US,D,20251208,000000,92.29,93.54,91.83,92.46,86074,0
+SII.US,D,20251209,000000,93.12,95.74,92.03,95.42,104521,0
+SII.US,D,20251210,000000,94.8766,95.6499,90.7001,92.77,207542,0
+SII.US,D,20251211,000000,93.12,94.91,92.4,94.3,148730,0
+SII.US,D,20251212,000000,94.99,96.075,92.58,93.8,201956,0
+SII.US,D,20251215,000000,94.75,95.695,93.63,94.38,150512,0
+SII.US,D,20251216,000000,95.1,96.955,94.02,95.47,173610,0
+SII.US,D,20251217,000000,96.12,96.61,91.94,92.22,143694,0
+SII.US,D,20251218,000000,93.26,95.8,92,94.08,111467,0
+SII.US,D,20251219,000000,95.42,96.98,93.72,96.71,241015,0
+SII.US,D,20251222,000000,97.33,102.3,97.33,100.07,295886,0
+SII.US,D,20251223,000000,100.99,101.99,99.57,101.2,175576,0
+SII.US,D,20251224,000000,100.995,101.21,99.4001,100.25,104532,0
+SII.US,D,20251226,000000,100.76,101.27,98.74,100.47,129137,0
+SII.US,D,20251229,000000,99.11,100.44,97.36,99.12,266673,0
+SII.US,D,20251230,000000,100.39,100.81,98.01,98.42,152131,0
+SII.US,D,20251231,000000,98.495,98.635,97.75,97.92,88318,0
+SII.US,D,20260102,000000,98.405,101.62,97.85,101.23,117840,0
+SII.US,D,20260105,000000,101.93,106.59,101.4,105.93,188716,0
+SII.US,D,20260106,000000,106.5268,107.555,105.93,107.19,155693,0
+SII.US,D,20260107,000000,105.44,105.87,103.86,104.11,168462,0
+SII.US,D,20260108,000000,103.41,104.9526,101.27,103.27,152929,0
+SII.US,D,20260109,000000,104.25,105.76,103.29,105.59,146587,0
+SII.US,D,20260112,000000,107.12,109.26,106.2571,107.56,182063,0
+SII.US,D,20260113,000000,107.805,109.03,106.22,108.62,152459,0
+SII.US,D,20260114,000000,108.91,112.85,108.36,112.75,213041,0
+SII.US,D,20260115,000000,113.08,115.19,111.6158,115.19,234652,0
+SII.US,D,20260116,000000,114.9,119.5,114.9,116.88,218263,0
+SII.US,D,20260120,000000,121.275,123.625,118.905,123.31,408018,0
+SII.US,D,20260121,000000,123.31,127,122.405,126.93,394423,0
+SII.US,D,20260122,000000,127.13,130.8,126.59,127.59,298539,0
+SII.US,D,20260123,000000,128.55,132.56,128.55,131.92,348460,0
+SII.US,D,20260126,000000,137.2,137.2,131.465,134.14,487110,0
+SII.US,D,20260127,000000,132.2001,134.88,129,133.17,274810,0
+SII.US,D,20260128,000000,135,140.86,133.44,140.58,265070,0
+SII.US,D,20260129,000000,141.32,143,130.28,130.47,666729,0
+SII.US,D,20260130,000000,127.48,130.65,122.195,122.68,566802,0
+SII.US,D,20260202,000000,116.45,124.6099,116.45,120.6,495651,0
+SII.US,D,20260203,000000,125.27,125.705,120.385,123.88,283563,0
+SII.US,D,20260204,000000,122.74,123.27,114.62,118.91,330131,0
+SII.US,D,20260205,000000,116.03,118.42,114.435,114.51,314698,0
+SII.US,D,20260206,000000,118.11,120.2,117.55,118.87,151494,0
+SII.US,D,20260209,000000,119.97,123.5447,118.99,122.66,163050,0
+SII.US,D,20260210,000000,122.36,123.07,120.68,121.97,188753,0
+SII.US,D,20260211,000000,124.67,125.3,118.16,121.76,189102,0
+SII.US,D,20260212,000000,122.25,123.15,117.07,118.27,217456,0
+SII.US,D,20260213,000000,119.035,125.05,118.9318,123.18,183014,0
+SII.US,D,20260217,000000,119.08,123.1,117.9,121.4,209550,0
+SII.US,D,20260218,000000,122.46,125.12,122.34,123.99,166164,0
diff --git a/daily/us/nyse stocks/2/sitc.us.txt b/daily/us/nyse stocks/2/sitc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..54399c12d774f7493bd6aac7681ded6b0d9f528d
--- /dev/null
+++ b/daily/us/nyse stocks/2/sitc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SITC.US,D,20050225,000000,28.8681,29.2191,28.6849,29.2191,526944.93143619,0
+SITC.US,D,20050228,000000,29.0352,29.2109,28.6586,28.9344,767790.44684836,0
+SITC.US,D,20050301,000000,29.0001,29.5029,28.9231,29.3939,599514.46658466,0
+SITC.US,D,20050302,000000,29.2968,29.319,29.083,29.1517,530558.81879646,0
+SITC.US,D,20050303,000000,29.2968,29.5657,29.0988,29.3258,418666.17373749,0
+SITC.US,D,20050304,000000,29.4961,30.2144,29.3564,30.1604,817957.89579334,0
+SITC.US,D,20050307,000000,30.1604,30.6513,29.8944,30.2979,416781.59840294,0
+SITC.US,D,20050308,000000,30.3301,30.3687,30.0543,30.1986,368355.50777488,0
+SITC.US,D,20050309,000000,30.2068,30.2068,29.1579,29.234,693482.23033652,0
+SITC.US,D,20050310,000000,29.3639,29.6697,29.0196,29.2968,618745.70124867,0
+SITC.US,D,20050311,000000,29.3034,29.3879,29.0001,29.0352,414328.17042833,0
+SITC.US,D,20050314,000000,29.1041,29.5246,28.9911,29.3639,503813.37537663,0
+SITC.US,D,20050315,000000,29.5657,29.8616,29.4633,29.5486,993457.63534726,0
+SITC.US,D,20050316,000000,29.5343,29.6547,29.0748,29.1041,361993.72754394,0
+SITC.US,D,20050317,000000,28.959,29.1355,28.8285,29.0054,638698.37490796,0
+SITC.US,D,20050318,000000,29.027,29.1115,28.6586,28.8681,985216.633689,0
+SITC.US,D,20050321,000000,28.7372,28.8201,28.4517,28.6767,430371.15335447,0
+SITC.US,D,20050322,000000,28.6767,29.0576,27.7727,27.8398,940407.10737482,0
+SITC.US,D,20050323,000000,27.7727,27.81,27.1899,27.2369,1082507.8353355,0
+SITC.US,D,20050324,000000,27.2453,27.7413,27.2453,27.4579,719649.45177873,0
+SITC.US,D,20050328,000000,27.5268,27.5664,26.944,27.036,743360.56829271,0
+SITC.US,D,20050329,000000,26.9231,27.2586,26.7998,26.9159,849322.42265037,0
+SITC.US,D,20050330,000000,27.0142,27.4199,26.9762,27.3893,744373.79523038,0
+SITC.US,D,20050331,000000,27.5352,27.7413,27.2668,27.4977,1108537.1936673,0
+SITC.US,D,20050401,000000,27.81,27.8815,27.2886,27.5352,927391.75897055,0
+SITC.US,D,20050404,000000,27.4977,27.4977,26.9159,27.3132,649534.68308166,0
+SITC.US,D,20050405,000000,27.252,27.4199,27.03,27.1137,546461.26165862,0
+SITC.US,D,20050406,000000,27.2886,27.5178,27.1137,27.3729,559469.91767891,0
+SITC.US,D,20050407,000000,27.3729,27.7099,27.3229,27.6719,523760.69512871,0
+SITC.US,D,20050408,000000,27.6719,27.6719,27.2886,27.3819,647949.92655034,0
+SITC.US,D,20050411,000000,27.3819,27.5956,27.2453,27.5104,369945.6182134,0
+SITC.US,D,20050412,000000,27.5104,27.9804,27.3229,27.8265,532727.15121267,0
+SITC.US,D,20050413,000000,27.9229,27.9496,27.5724,27.603,557013.81275068,0
+SITC.US,D,20050414,000000,27.5822,27.7727,27.3386,27.4901,663988.89404606,0
+SITC.US,D,20050415,000000,27.5268,27.7413,27.3229,27.6592,528104.05234506,0
+SITC.US,D,20050418,000000,27.6651,27.9326,27.4579,27.91,523329.7055991,0
+SITC.US,D,20050419,000000,27.8899,28.0766,27.8168,28.0423,346957.27917148,0
+SITC.US,D,20050420,000000,28.0155,28.1692,27.8018,28.0245,633629.5632659,0
+SITC.US,D,20050421,000000,28.1333,28.1753,27.8398,28.1252,389029.62042941,0
+SITC.US,D,20050422,000000,28.0512,28.4249,27.91,28.2679,593444.47429616,0
+SITC.US,D,20050425,000000,28.2943,28.8581,28.2494,28.8581,516535.59736167,0
+SITC.US,D,20050426,000000,28.8082,28.959,28.6445,28.699,501354.59349483,0
+SITC.US,D,20050427,000000,28.699,29.1197,28.4772,29.045,511185.70559164,0
+SITC.US,D,20050428,000000,29.1825,29.3258,28.8378,29.0352,522030.04462613,0
+SITC.US,D,20050429,000000,29.0502,29.3564,28.9523,29.3564,592288.03034085,0
+SITC.US,D,20050502,000000,29.3461,29.3461,28.7444,29.2437,445121.16769172,0
+SITC.US,D,20050503,000000,29.2556,29.3124,28.9291,29.2109,443240.60778757,0
+SITC.US,D,20050504,000000,29.0666,29.7315,28.9523,29.6859,530418.27873246,0
+SITC.US,D,20050505,000000,29.6338,30.1401,29.4737,30.0849,511185.70559164,0
+SITC.US,D,20050506,000000,30.0775,30.0849,29.3939,29.7225,647656.80013107,0
+SITC.US,D,20050509,000000,29.8556,30.2441,29.7173,30.2441,364601.08035056,0
+SITC.US,D,20050510,000000,30.1768,30.1768,29.7935,30.0245,386572.1770244,0
+SITC.US,D,20050511,000000,30.0245,30.1604,29.6256,30.0931,605296.68636114,0
+SITC.US,D,20050512,000000,30.0931,30.1768,29.7785,29.9519,430953.39076252,0
+SITC.US,D,20050513,000000,29.8862,30.0849,29.6201,29.7935,593875.46382577,0
+SITC.US,D,20050516,000000,29.7489,30.3434,29.5546,30.3434,672951.3346996,0
+SITC.US,D,20050517,000000,30.3159,30.5281,30.0701,30.4735,699264.450113,0
+SITC.US,D,20050518,000000,30.6804,30.9956,30.6513,30.98,745092.55727206,0
+SITC.US,D,20050519,000000,30.9657,31.3332,30.9495,31.3012,644188.806742,0
+SITC.US,D,20050520,000000,31.2915,31.7166,31.0264,31.6771,888644.19408411,0
+SITC.US,D,20050523,000000,31.648,31.7243,31.4022,31.5105,862190.53860666,0
+SITC.US,D,20050524,000000,31.4469,31.4469,30.9113,31.0748,768510.54736682,0
+SITC.US,D,20050525,000000,31.193,31.193,30.4735,30.6065,653435.00447717,0
+SITC.US,D,20050526,000000,30.673,30.9495,30.6205,30.7102,754348.12434481,0
+SITC.US,D,20050527,000000,30.8649,30.9039,30.673,30.8499,719069.89132427,0
+SITC.US,D,20050531,000000,31.0264,31.5768,31.0038,31.5403,2181650.260343,0
+SITC.US,D,20050601,000000,31.5403,31.7824,31.4545,31.7338,591565.25286879,0
+SITC.US,D,20050602,000000,31.7383,31.9265,31.6016,31.6533,596913.80616206,0
+SITC.US,D,20050603,000000,31.7443,32.035,31.5105,31.6232,735838.32867608,0
+SITC.US,D,20050606,000000,31.5836,32.3285,31.5403,31.8378,533302.6962367,0
+SITC.US,D,20050607,000000,31.985,32.4736,31.7085,32.0917,615851.9144068,0
+SITC.US,D,20050608,000000,32.183,32.5428,32.1192,32.183,451482.94792264,0
+SITC.US,D,20050609,000000,32.183,32.3979,31.9265,32.3733,316747.85779296,0
+SITC.US,D,20050610,000000,32.4399,32.5317,32.3361,32.5109,568578.25230369,0
+SITC.US,D,20050613,000000,32.4594,32.6101,32.2583,32.4205,707795.90123693,0
+SITC.US,D,20050614,000000,32.3137,32.8471,32.183,32.8397,893706.31334214,0
+SITC.US,D,20050615,000000,32.8397,32.9158,32.5832,32.9158,501935.49242606,0
+SITC.US,D,20050616,000000,32.4736,32.5832,32.2052,32.5003,596913.80616206,0
+SITC.US,D,20050617,000000,32.5056,32.9113,32.3979,32.8192,1227360.4715973,0
+SITC.US,D,20050620,000000,32.5228,32.9046,32.5228,32.679,542559.60178628,0
+SITC.US,D,20050621,000000,32.5428,32.5766,31.8528,32.183,1011239.2996368,0
+SITC.US,D,20050622,000000,32.183,32.3074,31.7166,31.9006,711989.3490517,0
+SITC.US,D,20050623,000000,31.8378,31.9684,31.6995,31.8167,665295.24740295,0
+SITC.US,D,20050624,000000,31.7166,31.8592,31.3012,31.5448,769383.23424049,0
+SITC.US,D,20050627,000000,31.5538,31.7613,31.3862,31.6164,440063.06386408,0
+SITC.US,D,20050628,000000,31.6927,31.7824,31.4469,31.6689,540966.81439415,0
+SITC.US,D,20050629,000000,31.8085,31.9244,31.6995,31.8257,710831.56661956,0
+SITC.US,D,20050630,000000,31.8824,31.8824,31.4635,31.7929,956016.42381776,0
+SITC.US,D,20050701,000000,31.9244,32.2435,31.7383,32.2435,538078.38145949,0
+SITC.US,D,20050705,000000,32.2583,32.7568,32.2292,32.7186,675847.79849507,0
+SITC.US,D,20050706,000000,32.7186,32.7568,32.2204,32.2292,660962.598001,0
+SITC.US,D,20050707,000000,31.8824,32.5832,31.8528,32.5109,449314.61550647,0
+SITC.US,D,20050708,000000,32.433,33.1855,32.3361,33.078,452779.93194196,0
+SITC.US,D,20050711,000000,33.1077,33.615,32.9725,33.3858,516245.14789605,0
+SITC.US,D,20050712,000000,33.3365,33.615,33.2169,33.3244,587081.3555884,0
+SITC.US,D,20050713,000000,33.3296,33.3296,32.8192,33.0002,630888.36277926,0
+SITC.US,D,20050714,000000,33.1683,33.1683,31.9684,32.1537,869133.21776884,0
+SITC.US,D,20050715,000000,32.1192,32.4668,32.0268,32.4594,564244.26442492,0
+SITC.US,D,20050718,000000,32.3733,32.7515,32.3219,32.6101,368929.71432213,0
+SITC.US,D,20050719,000000,32.6101,32.8582,32.3979,32.8471,444106.60227722,0
+SITC.US,D,20050720,000000,32.7872,33.0652,32.5953,32.8582,638407.92544229,0
+SITC.US,D,20050721,000000,32.8582,32.8582,32.0162,32.4668,895874.6457583,0
+SITC.US,D,20050722,000000,32.5317,32.8044,32.3979,32.5512,528104.05234506,0
+SITC.US,D,20050725,000000,32.566,32.7342,32.4494,32.5832,754054.99792564,0
+SITC.US,D,20050726,000000,32.7186,32.9487,32.5832,32.7447,743937.45179356,0
+SITC.US,D,20050727,000000,32.8582,32.9487,32.4594,32.939,920600.32768677,0
+SITC.US,D,20050728,000000,32.9218,33.408,32.8641,33.408,802195.99299523,0
+SITC.US,D,20050729,000000,33.4141,33.7303,33.1773,33.668,668041.80179679,0
+SITC.US,D,20050801,000000,33.668,33.7457,33.408,33.5709,791500.22488552,0
+SITC.US,D,20050802,000000,33.5756,33.8816,33.4209,33.8816,661245.01660582,0
+SITC.US,D,20050803,000000,33.7683,34.2337,33.6823,33.9538,604141.58088265,0
+SITC.US,D,20050804,000000,33.8816,33.8816,33.1182,33.125,751455.67597977,0
+SITC.US,D,20050805,000000,32.9944,32.9944,31.648,31.6771,1227360.4715973,0
+SITC.US,D,20050808,000000,31.5105,31.5105,30.3434,30.4062,1202211.831,0
+SITC.US,D,20050809,000000,30.507,31.3685,30.4674,30.8499,1296325.4887231,0
+SITC.US,D,20050810,000000,31.1099,31.8003,31.1099,31.4022,891825.75343794,0
+SITC.US,D,20050811,000000,31.3931,31.6771,31.2265,31.6771,603128.35394498,0
+SITC.US,D,20050812,000000,31.5768,31.8003,31.3012,31.5538,527382.61334978,0
+SITC.US,D,20050815,000000,31.5538,32.4399,31.5171,32.1274,409995.52102637,0
+SITC.US,D,20050816,000000,32.1274,32.433,32.0917,32.428,478516.1638545,0
+SITC.US,D,20050817,000000,32.428,32.428,31.8922,32.0687,679317.13036096,0
+SITC.US,D,20050818,000000,32.0162,32.0431,31.5015,31.9244,471869.28806514,0
+SITC.US,D,20050819,000000,31.9423,32.0687,31.5329,31.8257,402758.37696815,0
+SITC.US,D,20050822,000000,31.8257,32.1455,31.8257,32.1373,349416.06105328,0
+SITC.US,D,20050823,000000,32.2052,32.3406,32.0162,32.2659,611372.03255683,0
+SITC.US,D,20050824,000000,32.1678,32.7568,32.1274,32.2973,468246.03136724,0
+SITC.US,D,20050825,000000,32.3733,32.5003,32.1015,32.389,373123.16213688,0
+SITC.US,D,20050826,000000,32.3733,32.4906,31.8085,31.8167,432108.49624101,0
+SITC.US,D,20050829,000000,31.6771,32.035,31.4545,31.9339,554845.48033452,0
+SITC.US,D,20050830,000000,31.9339,32.3074,31.7824,32.2501,601540.92046,0
+SITC.US,D,20050831,000000,32.2659,33.2011,32.2292,33.1931,624957.57207799,0
+SITC.US,D,20050901,000000,33.1855,33.8892,32.9316,33.125,917129.6573441,0
+SITC.US,D,20050902,000000,33.125,33.4004,32.9635,33.1773,658930.79021841,0
+SITC.US,D,20050906,000000,32.9725,33.8816,32.9725,33.8496,528104.05234506,0
+SITC.US,D,20050907,000000,33.8982,33.9354,33.3761,33.5709,537636.68411548,0
+SITC.US,D,20050908,000000,33.4539,33.7728,33.3019,33.3761,451624.82646345,0
+SITC.US,D,20050909,000000,33.3296,33.5366,33.1683,33.3094,576531.48144993,0
+SITC.US,D,20050912,000000,33.3094,33.3447,33.0501,33.2011,530702.03581411,0
+SITC.US,D,20050913,000000,33.1683,33.3019,32.9218,33.1773,608044.57923176,0
+SITC.US,D,20050914,000000,33.27,33.408,33.1332,33.3858,793960.34524417,0
+SITC.US,D,20050915,000000,33.0316,33.1683,32.7447,32.8582,717481.11936252,0
+SITC.US,D,20050916,000000,32.8582,33.0698,32.3074,32.9218,890527.43094181,0
+SITC.US,D,20050919,000000,32.8253,32.9897,32.3285,32.357,270915.7352035,0
+SITC.US,D,20050920,000000,32.6402,32.8582,32.2501,32.4153,542407.01543106,0
+SITC.US,D,20050921,000000,32.357,32.357,31.3931,31.4941,564386.14296569,0
+SITC.US,D,20050922,000000,31.1697,31.61,30.82,31.4635,833715.78316108,0
+SITC.US,D,20050923,000000,31.3759,31.5448,31.0338,31.3332,407819.15774939,0
+SITC.US,D,20050926,000000,31.4403,31.4769,31.1325,31.2503,482706.93471566,0
+SITC.US,D,20050927,000000,31.1175,31.2503,30.8425,31.1099,597633.90668051,0
+SITC.US,D,20050928,000000,31.0555,31.2413,30.5891,31.0264,628139.13143187,0
+SITC.US,D,20050929,000000,30.9657,31.7443,30.8963,31.7243,582604.15069203,0
+SITC.US,D,20050930,000000,31.7533,32.4494,31.7533,32.3074,754054.99792564,0
+SITC.US,D,20051003,000000,32.2353,32.5908,31.9528,32.4668,531715.26275178,0
+SITC.US,D,20051004,000000,32.4668,32.5908,31.8922,31.8922,602837.90447931,0
+SITC.US,D,20051005,000000,31.9006,31.9183,31.2168,31.3626,789612.9725974,0
+SITC.US,D,20051006,000000,31.5015,31.5403,30.8027,31.1099,1058371.0831991,0
+SITC.US,D,20051007,000000,31.1099,31.3275,30.0931,30.9113,498463.48360658,0
+SITC.US,D,20051010,000000,30.8499,30.8963,30.2979,30.4062,405361.71434438,0
+SITC.US,D,20051011,000000,30.3687,30.3995,29.7785,29.8944,635365.56767563,0
+SITC.US,D,20051012,000000,29.3939,29.7555,29.0892,29.7091,916265.00133123,0
+SITC.US,D,20051013,000000,29.5657,29.8862,29.0748,29.264,734827.77869201,0
+SITC.US,D,20051014,000000,29.5731,29.8944,29.3258,29.848,1044197.9523627,0
+SITC.US,D,20051017,000000,29.816,30.2441,29.7489,30.2441,448443.26710959,0
+SITC.US,D,20051018,000000,30.2612,30.2911,29.7025,29.7091,493841.7232158,0
+SITC.US,D,20051019,000000,29.7173,30.4062,29.3736,30.3995,477069.27043359,0
+SITC.US,D,20051020,000000,30.3906,30.3995,29.5156,29.7853,628289.04083344,0
+SITC.US,D,20051021,000000,29.9236,30.4608,29.7935,30.2911,336116.95556738,0
+SITC.US,D,20051024,000000,30.3301,30.9956,30.3301,30.9398,352597.62040714,0
+SITC.US,D,20051025,000000,30.82,31.166,30.3523,30.3597,503956.59239425,0
+SITC.US,D,20051026,000000,30.2232,30.3352,29.6779,29.9587,796130.01613716,0
+SITC.US,D,20051027,000000,29.9587,30.0013,29.3939,29.5874,299399.85998669,0
+SITC.US,D,20051028,000000,29.6779,30.0775,29.4514,29.8862,1238643.8310222,0
+SITC.US,D,20051031,000000,29.987,30.4674,29.869,30.2144,623952.37600112,0
+SITC.US,D,20051101,000000,29.978,29.987,29.2287,29.5343,662977.00558517,0
+SITC.US,D,20051102,000000,29.5343,29.8556,29.2109,29.8398,562792.01709679,0
+SITC.US,D,20051103,000000,29.848,30.2314,29.7091,29.9466,937079.65404974,0
+SITC.US,D,20051104,000000,29.9466,30.3301,29.1431,29.6547,647367.68914228,0
+SITC.US,D,20051107,000000,29.7935,29.8944,29.4267,29.816,436446.49955019,0
+SITC.US,D,20051108,000000,29.7489,29.7489,29.2287,29.3818,1049550.5210864,0
+SITC.US,D,20051109,000000,29.2556,29.9154,29.2556,29.6014,1016879.6408724,0
+SITC.US,D,20051110,000000,29.5029,30.0371,29.2287,29.9519,789187.33697493,0
+SITC.US,D,20051111,000000,29.9466,30.2979,29.9154,30.1768,563521.48695282,0
+SITC.US,D,20051114,000000,30.1604,30.2144,29.6492,29.7315,550656.04795017,0
+SITC.US,D,20051115,000000,29.7428,30.1401,29.5731,29.902,623512.01713388,0
+SITC.US,D,20051116,000000,29.9094,29.978,29.6396,29.7489,857855.21225112,0
+SITC.US,D,20051117,000000,29.848,30.5526,29.8017,30.507,546607.15562981,0
+SITC.US,D,20051118,000000,30.6065,30.673,30.49,30.6431,710256.02159553,0
+SITC.US,D,20051121,000000,30.673,30.7588,30.3301,30.7102,415483.27590684,0
+SITC.US,D,20051122,000000,30.7654,31.4545,30.5891,31.4469,807109.54132846,0
+SITC.US,D,20051123,000000,31.4469,31.6016,31.2265,31.3275,1059669.4056952,0
+SITC.US,D,20051125,000000,31.3332,31.4844,31.2093,31.4686,264698.51046699,0
+SITC.US,D,20051128,000000,31.5105,31.7166,31.2653,31.5253,4739168.8987397,0
+SITC.US,D,20051129,000000,31.5768,31.7166,31.4403,31.6016,863636.09355077,0
+SITC.US,D,20051130,000000,31.6771,31.7243,31.2503,31.3332,883876.53972208,0
+SITC.US,D,20051201,000000,31.5015,31.8003,31.4769,31.6299,738294.43360425,0
+SITC.US,D,20051202,000000,31.6771,31.7166,31.3332,31.6771,546892.25118823,0
+SITC.US,D,20051205,000000,31.562,31.6232,31.2776,31.4313,621199.12922325,0
+SITC.US,D,20051206,000000,31.5253,31.7085,31.4022,31.4313,425315.72648045,0
+SITC.US,D,20051207,000000,31.4186,31.5768,31.1011,31.2093,385272.51605149,0
+SITC.US,D,20051208,000000,31.3429,31.7929,31.2653,31.5942,394082.37034983,0
+SITC.US,D,20051209,000000,31.648,31.9339,31.5836,31.8922,520583.15120525,0
+SITC.US,D,20051212,000000,31.9946,32.0431,31.7383,31.8592,569883.26718375,0
+SITC.US,D,20051213,000000,31.9946,32.2204,31.8003,32.183,414186.29188753,0
+SITC.US,D,20051214,000000,32.183,33.0316,32.0917,32.8717,1391595.5904016,0
+SITC.US,D,20051215,000000,32.8582,33.4004,32.7948,32.8785,1016735.085378,0
+SITC.US,D,20051216,000000,32.684,32.9577,32.684,32.8329,1313818.0420238,0
+SITC.US,D,20051219,000000,32.9218,33.1557,32.6489,32.679,626116.6929869,0
+SITC.US,D,20051220,000000,32.7515,32.7515,32.3219,32.5109,719215.78529547,0
+SITC.US,D,20051221,000000,32.1904,32.4668,32.1136,32.3675,926524.42600407,0
+SITC.US,D,20051222,000000,32.3733,32.7342,32.0519,32.679,470562.93470825,0
+SITC.US,D,20051223,000000,32.8192,32.9725,32.7186,32.8192,633925.36663872,0
+SITC.US,D,20051227,000000,32.8785,33.078,32.684,32.7186,546607.15562981,0
+SITC.US,D,20051228,000000,32.7447,32.7948,32.6489,32.7568,692904.00835889,0
+SITC.US,D,20051229,000000,32.7568,32.9635,32.4668,32.4906,512057.05398852,0
+SITC.US,D,20051230,000000,32.4399,32.6019,32.2583,32.5228,931872.97929729,0
+SITC.US,D,20060103,000000,32.5109,33.1855,32.4824,33.0652,1082802.3002316,0
+SITC.US,D,20060104,000000,33.1475,33.3019,32.9218,33.1631,1047236.294699,0
+SITC.US,D,20060105,000000,33.37,33.668,33.27,33.5085,815069.46285873,0
+SITC.US,D,20060106,000000,33.8982,33.8982,33.1773,33.3365,3829698.0056458,0
+SITC.US,D,20060109,000000,33.4605,33.7137,33.3365,33.7055,729188.77593312,0
+SITC.US,D,20060110,000000,33.6466,33.9653,33.4004,33.8293,1377858.8030019,0
+SITC.US,D,20060111,000000,34.0051,34.0441,33.7303,33.9653,730927.45729645,0
+SITC.US,D,20060112,000000,33.8982,33.9612,33.5709,33.8356,547328.59462509,0
+SITC.US,D,20060113,000000,33.8079,33.8079,33.1406,33.2393,1118219.7348393,0
+SITC.US,D,20060117,000000,33.0698,33.1931,32.8582,33.1855,490802.04240274,0
+SITC.US,D,20060118,000000,33.0981,33.37,32.9635,33.1683,315011.8533832,0
+SITC.US,D,20060119,000000,33.2243,33.9438,33.1855,33.858,568436.37376287,0
+SITC.US,D,20060120,000000,33.8982,34.0351,33.4835,33.4993,714013.12597344,0
+SITC.US,D,20060123,000000,33.6292,33.8438,33.5085,33.6823,459286.26766729,0
+SITC.US,D,20060124,000000,33.6823,33.8982,33.654,33.6762,901945.97652362,0
+SITC.US,D,20060125,000000,33.615,33.8293,33.3447,33.408,882576.87874917,0
+SITC.US,D,20060126,000000,33.5223,33.6598,33.3094,33.4291,730204.67982439,0
+SITC.US,D,20060127,000000,33.6914,33.9222,33.5756,33.8293,636816.47652699,0
+SITC.US,D,20060130,000000,33.8137,33.8137,33.3922,33.5822,348404.1725924,0
+SITC.US,D,20060131,000000,33.5822,34.2809,33.4004,34.0753,588529.58748616,0
+SITC.US,D,20060201,000000,34.0753,34.2337,33.9126,34.0521,586220.71500595,0
+SITC.US,D,20060202,000000,34.0351,34.0663,33.6914,33.9653,443970.07764361,0
+SITC.US,D,20060203,000000,33.8662,33.8765,33.0929,33.4835,690157.45396504,0
+SITC.US,D,20060206,000000,33.4695,33.7219,33.408,33.6823,430514.37037209,0
+SITC.US,D,20060207,000000,33.5756,33.7607,33.2325,33.2594,355202.29626017,0
+SITC.US,D,20060208,000000,33.2526,33.3761,32.7872,33.27,381511.39624318,0
+SITC.US,D,20060209,000000,33.2594,33.6823,33.1332,33.4004,364455.18637935,0
+SITC.US,D,20060210,000000,33.408,33.615,33.1077,33.3922,395960.25330038,0
+SITC.US,D,20060213,000000,33.3019,33.4461,33.125,33.2243,498897.1500898,0
+SITC.US,D,20060214,000000,32.9635,33.6376,32.8582,33.6292,540677.70340531,0
+SITC.US,D,20060215,000000,33.5366,33.6823,33.408,33.6823,405941.27479884,0
+SITC.US,D,20060216,000000,33.6823,33.9612,33.6068,33.9438,451764.02805067,0
+SITC.US,D,20060217,000000,34.0051,34.0589,33.7137,33.9653,520873.60067087,0
+SITC.US,D,20060221,000000,33.9612,34.4347,33.7683,34.3347,584047.02868254,0
+SITC.US,D,20060222,000000,34.3429,35.1622,34.2036,35.1459,601680.12204722,0
+SITC.US,D,20060223,000000,35.0442,35.3676,34.8621,35.0846,601970.57151289,0
+SITC.US,D,20060224,000000,35.0698,35.2984,34.8621,34.9853,502221.9264613,0
+SITC.US,D,20060227,000000,34.9853,35.1176,34.7626,34.8621,399001.27259025,0
+SITC.US,D,20060228,000000,34.7536,34.8539,34.5184,34.7185,387731.29793329,0
+SITC.US,D,20060301,000000,34.8859,35.0846,34.6475,35.0774,607034.02924769,0
+SITC.US,D,20060302,000000,35.0002,35.0511,34.5488,34.8098,545734.46875614,0
+SITC.US,D,20060303,000000,34.7404,34.8486,34.5422,34.7238,656617.90230783,0
+SITC.US,D,20060306,000000,34.7924,35.5426,34.747,35.5426,713867.23200225,0
+SITC.US,D,20060307,000000,35.414,35.5777,34.953,35.3372,625102.12757241,0
+SITC.US,D,20060308,000000,35.3372,35.6898,35.3206,35.6898,879110.22383687,0
+SITC.US,D,20060309,000000,35.7593,36.4622,35.7296,36.3637,655462.79682934,0
+SITC.US,D,20060310,000000,36.3637,36.862,36.3473,36.862,661103.138065,0
+SITC.US,D,20060313,000000,36.998,37.2812,36.6237,36.7411,807109.54132846,0
+SITC.US,D,20060314,000000,36.9069,37.4411,36.6625,37.3648,816221.89138362,0
+SITC.US,D,20060315,000000,37.2049,37.8961,37.1901,37.5338,589831.92541262,0
+SITC.US,D,20060316,000000,37.7698,38.7052,37.5934,38.5819,854388.55733882,0
+SITC.US,D,20060317,000000,38.5819,39.4186,38.325,39.3342,1073256.2836932,0
+SITC.US,D,20060320,000000,38.7514,39.0615,37.9043,38.0641,921758.11011886,0
+SITC.US,D,20060321,000000,37.9796,37.9796,37.1361,37.421,985363.86613702,0
+SITC.US,D,20060322,000000,37.8273,38.1165,37.7444,38.0036,1111716.0760676,0
+SITC.US,D,20060323,000000,37.7772,37.9402,37.6518,37.8025,639419.81390319,0
+SITC.US,D,20060324,000000,37.7645,37.8131,37.3141,37.5583,779211.66938373,0
+SITC.US,D,20060327,000000,37.3754,37.5665,37.0227,37.1901,752610.78145831,0
+SITC.US,D,20060328,000000,37.1901,38.0641,37.0317,37.8872,917129.6573441,0
+SITC.US,D,20060329,000000,38.1165,38.3929,38.0178,38.186,1232280.7123145,0
+SITC.US,D,20060330,000000,38.0559,38.1089,37.3754,37.4569,726879.90345297,0
+SITC.US,D,20060331,000000,37.5172,38.0395,37.2049,37.8684,969311.51387324,0
+SITC.US,D,20060403,000000,37.8684,37.9104,36.9516,37.0376,746684.00618741,0
+SITC.US,D,20060404,000000,36.9763,36.9763,36.4885,36.7411,766632.66441627,0
+SITC.US,D,20060405,000000,36.8246,37.2812,36.8246,37.2812,601970.57151289,0
+SITC.US,D,20060406,000000,37.2812,37.2812,36.9586,37.0062,714160.35842147,0
+SITC.US,D,20060407,000000,37.0062,37.0062,36.5933,36.7,605296.68636114,0
+SITC.US,D,20060410,000000,36.5468,36.7074,36.227,36.2636,621057.25068248,0
+SITC.US,D,20060411,000000,36.2711,36.3557,36.0374,36.1259,753484.80680876,0
+SITC.US,D,20060412,000000,36.1179,36.3339,36.0179,36.3339,565834.37486345,0
+SITC.US,D,20060413,000000,36.319,36.319,35.8162,35.9282,659945.35563291,0
+SITC.US,D,20060417,000000,35.8033,36.1127,35.7959,35.902,540242.69844527,0
+SITC.US,D,20060418,000000,36.0729,36.6237,35.9738,36.5843,1071090.6282306,0
+SITC.US,D,20060419,000000,36.7,36.9832,36.233,36.9832,677871.57541681,0
+SITC.US,D,20060420,000000,36.8687,36.9069,36.3937,36.6625,339875.39842209,0
+SITC.US,D,20060421,000000,36.759,36.8398,36.5468,36.6625,442805.60282753,0
+SITC.US,D,20060424,000000,36.6625,36.7224,36.2935,36.3937,637104.249039,0
+SITC.US,D,20060425,000000,36.3473,36.9832,36.319,36.4025,539229.4715076,0
+SITC.US,D,20060426,000000,36.6565,36.7844,36.1934,36.2636,854968.11779328,0
+SITC.US,D,20060427,000000,36.1882,36.759,35.8878,36.4811,364879.48352499,0
+SITC.US,D,20060428,000000,36.5468,37.2595,36.4228,36.7994,578408.02592365,0
+SITC.US,D,20060501,000000,36.7762,37.1199,36.1419,36.2636,765330.32648976,0
+SITC.US,D,20060502,000000,36.1179,36.1179,35.1923,35.6898,878671.20344645,0
+SITC.US,D,20060503,000000,35.4209,35.7593,35.155,35.3312,666447.67592784,0
+SITC.US,D,20060504,000000,35.3858,36.0007,35.3372,35.8585,431673.49128098,0
+SITC.US,D,20060505,000000,36.2098,36.5654,36.1031,36.4107,304313.40831991,0
+SITC.US,D,20060508,000000,36.3339,36.6237,36.233,36.44,359971.28909897,0
+SITC.US,D,20060509,000000,36.4534,36.7074,36.1665,36.6678,479522.69840819,0
+SITC.US,D,20060510,000000,36.4811,36.9069,36.3557,36.6894,296361.51765044,0
+SITC.US,D,20060511,000000,36.759,36.8464,35.8585,35.9514,445406.26325015,0
+SITC.US,D,20060512,000000,35.8443,35.8443,34.6863,35.0002,512057.05398852,0
+SITC.US,D,20060515,000000,34.7626,35.902,34.135,35.8443,713725.35346143,0
+SITC.US,D,20060516,000000,35.8878,36.1665,35.4209,35.4209,324262.06654878,0
+SITC.US,D,20060517,000000,34.7924,35.2459,34.5184,34.6349,558894.37265483,0
+SITC.US,D,20060518,000000,34.8172,35.0511,34.188,34.2262,533302.6962367,0
+SITC.US,D,20060519,000000,34.3255,34.6393,33.5366,34.3347,580866.80780548,0
+SITC.US,D,20060522,000000,34.1648,34.7238,33.8765,34.5488,624957.57207799,0
+SITC.US,D,20060523,000000,34.7238,34.9621,34.3495,34.3643,624957.57207799,0
+SITC.US,D,20060524,000000,34.2809,34.6559,33.9653,34.4039,733093.11275906,0
+SITC.US,D,20060525,000000,34.5707,35.3425,34.4788,35.1743,463336.49846445,0
+SITC.US,D,20060526,000000,35.4209,35.7682,35.2602,35.6247,461743.71107232,0
+SITC.US,D,20060530,000000,35.6247,35.7833,35.2379,35.3312,491382.941334,0
+SITC.US,D,20060531,000000,35.3583,35.5367,34.8389,35.3858,914379.08751983,0
+SITC.US,D,20060601,000000,35.4858,36.3093,35.4064,36.3093,582171.82268559,0
+SITC.US,D,20060602,000000,36.6625,36.8306,36.3937,36.5258,789187.33697493,0
+SITC.US,D,20060605,000000,36.4622,37.2728,36.3637,36.5843,588095.92100289,0
+SITC.US,D,20060606,000000,36.6849,36.7559,35.9945,36.227,328890.51932356,0
+SITC.US,D,20060607,000000,36.1665,36.555,35.8669,36.2843,375873.73196111,0
+SITC.US,D,20060608,000000,36.1808,36.44,35.4359,35.8355,777766.11443962,0
+SITC.US,D,20060609,000000,35.8878,36.2636,35.6674,36.1031,623952.37600112,0
+SITC.US,D,20060612,000000,36.2711,36.2711,35.3858,35.4768,416351.94735011,0
+SITC.US,D,20060613,000000,35.4768,35.9186,34.953,35.1176,629588.70180635,0
+SITC.US,D,20060614,000000,35.1242,35.3142,34.4788,34.6863,658066.13420559,0
+SITC.US,D,20060615,000000,34.274,35.1242,34.274,35.0002,534899.49905926,0
+SITC.US,D,20060616,000000,35.1743,35.1841,34.6177,34.9935,462755.5995332,0
+SITC.US,D,20060619,000000,35.1176,35.1345,34.3719,34.4488,410425.17207921,0
+SITC.US,D,20060620,000000,34.4488,34.6723,34.094,34.2434,407966.39019739,0
+SITC.US,D,20060621,000000,34.2434,34.6639,34.103,34.6559,468540.49626328,0
+SITC.US,D,20060622,000000,34.5184,34.6475,34.2262,34.4488,450757.49349697,0
+SITC.US,D,20060623,000000,34.3809,34.3809,34.0827,34.2118,286676.29952483,0
+SITC.US,D,20060626,000000,34.3255,34.5633,34.2502,34.4488,485746.61552872,0
+SITC.US,D,20060627,000000,34.5422,34.6177,34.2502,34.5085,361562.73801431,0
+SITC.US,D,20060628,000000,34.6074,34.7784,34.4488,34.6559,345082.07317451,0
+SITC.US,D,20060629,000000,34.9703,35.5038,34.5877,35.5038,516387.02643688,0
+SITC.US,D,20060630,000000,35.5508,36.3557,35.5426,36.0932,801332.67545918,0
+SITC.US,D,20060703,000000,36.4534,36.7298,36.1259,36.7298,243448.85278842,0
+SITC.US,D,20060705,000000,36.5933,36.759,36.233,36.759,565688.4808922,0
+SITC.US,D,20060706,000000,36.8398,36.9412,36.6147,36.8747,425315.72648045,0
+SITC.US,D,20060707,000000,36.9069,37.2205,36.6401,36.7559,370084.81980061,0
+SITC.US,D,20060710,000000,36.8993,37.1991,36.7844,37.1817,399143.15113105,0
+SITC.US,D,20060711,000000,37.2812,37.5055,37.1294,37.3508,745530.23918569,0
+SITC.US,D,20060712,000000,37.4037,37.5583,37.1817,37.421,657633.8061991,0
+SITC.US,D,20060713,000000,37.0062,37.2205,36.815,36.9463,867687.66282473,0
+SITC.US,D,20060714,000000,37.0317,37.0684,36.3557,36.4811,1062996.8590203,0
+SITC.US,D,20060717,000000,36.2576,36.555,36.0873,36.227,488779.60395778,0
+SITC.US,D,20060718,000000,36.2935,36.5258,35.902,36.4885,441936.93138424,0
+SITC.US,D,20060719,000000,36.4534,37.3223,36.4534,37.2812,414186.29188753,0
+SITC.US,D,20060720,000000,37.3918,37.4037,36.8306,36.8747,316461.42375773,0
+SITC.US,D,20060721,000000,36.8053,36.8306,36.1031,36.1127,653874.02486759,0
+SITC.US,D,20060724,000000,36.3093,36.6678,36.0932,36.6678,598213.46713497,0
+SITC.US,D,20060725,000000,36.6237,37.0376,36.5706,36.759,380646.7402303,0
+SITC.US,D,20060726,000000,36.7994,36.862,36.5168,36.6625,632336.59467702,0
+SITC.US,D,20060727,000000,36.7074,36.7477,35.902,36.1934,701725.90894843,0
+SITC.US,D,20060728,000000,36.4698,36.9324,36.2636,36.9069,754202.23037361,0
+SITC.US,D,20060731,000000,36.9324,36.9763,36.4107,36.5071,560914.13414624,0
+SITC.US,D,20060801,000000,36.4622,36.759,36.1179,36.6565,828937.42098469,0
+SITC.US,D,20060802,000000,36.9069,36.9069,36.555,36.6769,830963.87486003,0
+SITC.US,D,20060803,000000,36.6769,36.9919,36.5468,36.9763,470853.38417387,0
+SITC.US,D,20060804,000000,37.5934,37.6853,37.3918,37.6853,756228.684249,0
+SITC.US,D,20060807,000000,37.6256,37.7272,36.7844,36.8747,893418.54083007,0
+SITC.US,D,20060808,000000,36.1882,36.6005,35.8162,35.943,979434.41391252,0
+SITC.US,D,20060809,000000,36.1882,36.3017,35.7503,35.902,362861.06051041,0
+SITC.US,D,20060810,000000,35.7296,36.1259,35.3514,36.0425,366764.05885955,0
+SITC.US,D,20060811,000000,36.0425,36.0425,35.5096,35.8585,353755.40283924,0
+SITC.US,D,20060814,000000,35.9945,36.4341,35.9348,36.1731,1233148.045281,0
+SITC.US,D,20060815,000000,36.4534,36.6005,36.3557,36.5394,649825.13254728,0
+SITC.US,D,20060816,000000,36.7411,36.8464,36.3557,36.3937,414328.17042833,0
+SITC.US,D,20060817,000000,36.4025,36.6313,36.3473,36.4168,329033.73634119,0
+SITC.US,D,20060818,000000,36.4107,36.5933,36.233,36.4534,278292.08084892,0
+SITC.US,D,20060821,000000,36.3846,36.7477,36.3093,36.7074,657490.58918151,0
+SITC.US,D,20060822,000000,36.6625,36.7844,36.4534,36.759,656331.46827259,0
+SITC.US,D,20060823,000000,37.0227,37.0227,36.493,36.7298,1991397.8294981,0
+SITC.US,D,20060824,000000,36.6894,36.9586,36.6769,36.9516,747983.66716027,0
+SITC.US,D,20060825,000000,36.862,36.9412,36.6005,36.7074,520006.2677044,0
+SITC.US,D,20060828,000000,36.7702,37.2728,36.6079,37.2648,630601.92874407,0
+SITC.US,D,20060829,000000,37.3754,37.3754,36.8747,36.9763,1112437.5150628,0
+SITC.US,D,20060830,000000,37.0144,37.2595,37.0062,37.1817,766492.12435223,0
+SITC.US,D,20060831,000000,37.2295,37.5055,37.1743,37.421,703456.55945095,0
+SITC.US,D,20060901,000000,37.5583,37.5583,36.9832,37.06,287543.63249129,0
+SITC.US,D,20060905,000000,37.5934,37.737,37.2812,37.6668,763599.67598719,0
+SITC.US,D,20060906,000000,37.619,37.7555,37.4119,37.619,655027.7918693,0
+SITC.US,D,20060907,000000,37.5583,37.8782,37.3574,37.6256,646643.5731934,0
+SITC.US,D,20060908,000000,37.7555,38.1165,37.5808,37.9632,567130.02040593,0
+SITC.US,D,20060911,000000,37.8474,38.3383,37.6256,38.2248,557013.81275068,0
+SITC.US,D,20060912,000000,38.1253,38.7978,37.9962,38.7395,612818.92597777,0
+SITC.US,D,20060913,000000,38.7395,38.8598,38.5819,38.6221,799018.44907177,0
+SITC.US,D,20060914,000000,38.2164,38.2164,37.3508,38.186,730642.36173803,0
+SITC.US,D,20060915,000000,38.3428,38.522,38.1754,38.3929,533302.6962367,0
+SITC.US,D,20060918,000000,38.325,38.3787,38.0178,38.2164,487913.60946809,0
+SITC.US,D,20060919,000000,38.186,38.6125,38.0873,38.5318,559906.26111572,0
+SITC.US,D,20060920,000000,38.7007,38.8366,38.325,38.4161,569592.81771814,0
+SITC.US,D,20060921,000000,38.3876,38.4625,37.9962,38.1029,434422.72262842,0
+SITC.US,D,20060922,000000,38.1493,38.522,37.7772,38.4707,453794.49735644,0
+SITC.US,D,20060925,000000,38.4787,38.6221,38.0777,38.4005,820122.21277912,0
+SITC.US,D,20060926,000000,38.4005,38.6919,38.2576,38.3383,757383.78972749,0
+SITC.US,D,20060927,000000,38.4707,38.8152,38.2024,38.7395,1114609.8629094,0
+SITC.US,D,20060928,000000,38.7395,38.8366,38.1672,38.5544,940690.86445646,0
+SITC.US,D,20060929,000000,38.6221,38.7007,38.2478,38.5722,981320.32772386,0
+SITC.US,D,20061002,000000,38.6125,38.9121,38.2683,38.5819,548774.1495692,0
+SITC.US,D,20061003,000000,38.564,39.1787,38.537,39.004,889223.75453857,0
+SITC.US,D,20061004,000000,39.0525,39.3722,39.0129,39.3252,489642.92149384,0
+SITC.US,D,20061005,000000,39.3184,39.7416,39.3184,39.7416,451195.17541062,0
+SITC.US,D,20061006,000000,39.5688,39.711,39.0728,39.081,428204.15941509,0
+SITC.US,D,20061009,000000,38.9591,39.5688,38.8152,39.5563,660377.68363934,0
+SITC.US,D,20061010,000000,39.5189,39.8781,39.0668,39.4596,619902.14520399,0
+SITC.US,D,20061011,000000,39.427,39.6952,39.2207,39.3972,569592.81771814,0
+SITC.US,D,20061012,000000,39.3972,39.5516,39.2296,39.4926,637536.57704544,0
+SITC.US,D,20061013,000000,39.3866,40.0627,39.3866,40.0067,490802.04240274,0
+SITC.US,D,20061016,000000,40.1463,40.2234,40.0231,40.2084,311684.40005814,0
+SITC.US,D,20061017,000000,39.9101,40.3384,39.9101,40.0149,512344.82650055,0
+SITC.US,D,20061018,000000,40.192,40.3757,40.1196,40.2675,562506.92153837,0
+SITC.US,D,20061019,000000,40.3301,40.6499,40.2749,40.3884,325711.6369233,0
+SITC.US,D,20061020,000000,40.4445,40.505,40.0231,40.3466,249232.4110417,0
+SITC.US,D,20061023,000000,40.3466,40.6665,40.1867,40.4282,532000.35831019,0
+SITC.US,D,20061024,000000,40.3973,40.5737,40.192,40.5737,762585.11057269,0
+SITC.US,D,20061025,000000,40.467,41.285,40.4282,41.0931,1020639.422204,0
+SITC.US,D,20061026,000000,41.0931,41.9366,40.9651,41.7825,1437996.5656308,0
+SITC.US,D,20061027,000000,41.7825,42.1539,41.4603,41.7765,1289240.9310201,0
+SITC.US,D,20061030,000000,41.5188,42.2682,41.3575,42.1045,1187464.4936164,0
+SITC.US,D,20061031,000000,42.3794,42.4057,41.7825,42.1291,526797.69898817,0
+SITC.US,D,20061101,000000,42.3579,42.5672,41.914,42.1233,1104196.5134046,0
+SITC.US,D,20061102,000000,42.1233,42.3056,41.5023,41.8153,1064581.6155517,0
+SITC.US,D,20061103,000000,41.8153,42.1599,40.8136,41.433,982905.08425519,0
+SITC.US,D,20061106,000000,41.5539,42.2682,41.433,41.9366,856555.55127821,0
+SITC.US,D,20061107,000000,41.8693,41.9462,41.5294,41.5787,545879.02425056,0
+SITC.US,D,20061108,000000,41.4703,41.6756,40.9353,41.5629,519136.25778432,0
+SITC.US,D,20061109,000000,41.5294,41.8153,41.2544,41.6376,435866.93909574,0
+SITC.US,D,20061110,000000,42.0778,42.0829,41.6294,42.0456,507868.96008096,0
+SITC.US,D,20061113,000000,41.9282,42.0591,41.5848,41.8297,472732.60560123,0
+SITC.US,D,20061114,000000,41.6084,42.2764,41.6084,42.2764,739313.01444918,0
+SITC.US,D,20061115,000000,42.2764,42.5409,42.221,42.434,601540.92046,0
+SITC.US,D,20061116,000000,42.5888,43.0093,42.434,42.8203,447575.93414313,0
+SITC.US,D,20061117,000000,42.8203,42.8203,42.558,42.8114,468540.49626328,0
+SITC.US,D,20061120,000000,43.0236,44.068,43.0236,43.7587,1078753.4079113,0
+SITC.US,D,20061121,000000,43.7131,44.9414,43.7131,44.7546,1163614.1755152,0
+SITC.US,D,20061122,000000,44.7121,45.0526,44.3826,44.9079,799883.10508465,0
+SITC.US,D,20061124,000000,44.839,44.9219,44.7959,44.8562,295203.73521835,0
+SITC.US,D,20061127,000000,44.7875,44.8876,43.6608,43.6982,731940.68423417,0
+SITC.US,D,20061128,000000,43.6982,44.036,43.2625,43.8827,541981.37980865,0
+SITC.US,D,20061129,000000,43.997,44.6717,43.9604,44.565,695506.00725831,0
+SITC.US,D,20061130,000000,44.565,45.0077,44.3401,44.8098,1026706.7375389,0
+SITC.US,D,20061201,000000,45.2535,45.4614,44.7292,45.3202,817376.99686211,0
+SITC.US,D,20061204,000000,45.4682,45.903,45.436,45.7288,855543.66281731,0
+SITC.US,D,20061205,000000,44.6867,44.999,44.5492,44.5925,5010947.9514792,0
+SITC.US,D,20061206,000000,44.4737,44.6321,43.921,44.508,835881.43862364,0
+SITC.US,D,20061207,000000,44.5796,44.7121,44.1966,44.4893,681628.67979472,0
+SITC.US,D,20061208,000000,44.4653,44.8174,44.4417,44.7786,548052.71057392,0
+SITC.US,D,20061211,000000,44.6268,45.1513,44.508,44.8919,314863.2824584,0
+SITC.US,D,20061212,000000,44.901,45.185,44.5843,44.739,544294.26771923,0
+SITC.US,D,20061213,000000,44.9219,45.0146,44.1882,44.6403,444541.60723727,0
+SITC.US,D,20061214,000000,44.6403,44.8562,44.565,44.5925,668620.02377443,0
+SITC.US,D,20061215,000000,44.5796,44.7464,44.1197,44.3138,826488.00844049,0
+SITC.US,D,20061218,000000,44.3489,44.6194,44.0029,44.0871,434565.93964602,0
+SITC.US,D,20061219,000000,44.068,44.068,43.4874,43.6311,813183.54904733,0
+SITC.US,D,20061220,000000,43.2313,43.769,43.2313,43.5383,581301.81276552,0
+SITC.US,D,20061221,000000,43.5771,43.6608,43.1835,43.1835,481258.70281793,0
+SITC.US,D,20061222,000000,43.1468,43.276,42.7195,42.8114,473740.47863172,0
+SITC.US,D,20061226,000000,42.6717,43.1722,42.6717,43.1387,620334.47321037,0
+SITC.US,D,20061227,000000,43.2313,43.5285,43.1722,43.5285,512344.82650055,0
+SITC.US,D,20061228,000000,43.4142,43.7848,43.2007,43.7505,547902.8011723,0
+SITC.US,D,20061229,000000,43.8619,43.8901,43.4942,43.5467,773288.9095432,0
+SITC.US,D,20070103,000000,43.6906,44.0606,43.2625,43.7505,913661.66395498,0
+SITC.US,D,20070104,000000,43.8147,43.921,43.2947,43.7064,741336.79137092,0
+SITC.US,D,20070105,000000,43.4942,43.6534,42.9114,42.9809,724275.22759989,0
+SITC.US,D,20070108,000000,42.9809,43.1244,42.558,42.9048,486034.38804074,0
+SITC.US,D,20070109,000000,43.0168,43.6698,42.8874,43.4987,1017603.7568213,0
+SITC.US,D,20070110,000000,43.3768,44.2108,43.2313,44.2108,935200.43262237,0
+SITC.US,D,20070111,000000,44.3982,44.847,44.3982,44.508,963531.97105036,0
+SITC.US,D,20070112,000000,44.5492,44.7635,44.4027,44.5796,597490.68966287,0
+SITC.US,D,20070116,000000,44.739,45.1154,44.6619,44.9703,653874.02486759,0
+SITC.US,D,20070117,000000,44.8919,44.9549,44.4819,44.8638,735981.54569372,0
+SITC.US,D,20070118,000000,45.0932,45.0932,44.3138,44.3737,924645.2045767,0
+SITC.US,D,20070119,000000,44.2892,44.6479,44.0963,44.6479,1006901.2963276,0
+SITC.US,D,20070122,000000,44.7292,44.7292,44.3489,44.494,800461.32706228,0
+SITC.US,D,20070123,000000,44.494,44.6194,44.3826,44.4893,1305000.1568646,0
+SITC.US,D,20070124,000000,44.4737,45.1006,44.4417,44.9773,760274.89961571,0
+SITC.US,D,20070125,000000,45.0325,45.5622,44.7292,45.3356,1354732.6008496,0
+SITC.US,D,20070126,000000,45.4836,45.652,44.9871,45.5377,807837.67270771,0
+SITC.US,D,20070129,000000,45.5211,46.0038,45.3777,45.9283,911636.54855641,0
+SITC.US,D,20070130,000000,46.1503,46.3572,45.7288,46.3572,831689.32928574,0
+SITC.US,D,20070131,000000,46.2794,46.8452,46.0038,46.423,834144.09573714,0
+SITC.US,D,20070201,000000,46.5156,46.7323,46.3155,46.6215,606170.71171159,0
+SITC.US,D,20070202,000000,46.6215,46.9765,46.5716,46.8833,863059.21004996,0
+SITC.US,D,20070205,000000,46.931,47.0385,46.7746,46.8833,787017.666082,0
+SITC.US,D,20070206,000000,46.9915,47.5281,46.8519,47.5281,758826.667718,0
+SITC.US,D,20070207,000000,47.705,49.4235,47.403,49.3716,1766022.4289417,0
+SITC.US,D,20070208,000000,49.3716,49.8551,49.1134,49.3291,1593117.9959033,0
+SITC.US,D,20070209,000000,49.2208,50.0338,47.5712,48.7913,2067152.9394309,0
+SITC.US,D,20070212,000000,48.7675,48.8064,47.4809,47.7208,1527307.7685953,0
+SITC.US,D,20070213,000000,47.7633,48.4717,46.8585,48.3617,1288974.5741369,0
+SITC.US,D,20070214,000000,48.1785,48.4916,47.5043,47.5712,1185195.7754402,0
+SITC.US,D,20070215,000000,47.6271,48.1473,47.4294,47.8873,923488.76062139,0
+SITC.US,D,20070216,000000,47.8873,48.0642,47.0744,47.5975,625680.34955004,0
+SITC.US,D,20070220,000000,47.5975,47.7715,47.0744,47.5712,1107667.1837473,0
+SITC.US,D,20070221,000000,47.5712,47.5712,46.9601,47.09,1372941.2392384,0
+SITC.US,D,20070222,000000,47.0997,47.1072,46.423,46.7145,1348226.2651242,0
+SITC.US,D,20070223,000000,46.671,46.671,45.9418,46.171,918282.08586899,0
+SITC.US,D,20070226,000000,46.3504,46.4505,45.2297,45.9753,1103698.6000349,0
+SITC.US,D,20070227,000000,45.3073,45.6453,44.2705,44.6321,1913475.7256261,0
+SITC.US,D,20070228,000000,45.1684,45.7122,44.6321,45.3073,3373305.5248203,0
+SITC.US,D,20070301,000000,44.1882,45.7378,43.8431,45.2603,2601068.6580419,0
+SITC.US,D,20070302,000000,45.1394,45.3073,44.494,44.6015,1801870.8530791,0
+SITC.US,D,20070305,000000,44.068,44.1517,42.4878,42.6873,1506669.7948143,0
+SITC.US,D,20070306,000000,43.0168,44.3631,42.9391,44.068,1874878.0701413,0
+SITC.US,D,20070307,000000,43.8991,44.1517,43.0864,43.0864,1291120.1524474,0
+SITC.US,D,20070308,000000,43.0938,44.2705,43.0938,43.6159,9859987.0568327,0
+SITC.US,D,20070309,000000,43.9888,44.4101,43.8991,44.1882,1526186.1250368,0
+SITC.US,D,20070312,000000,43.997,44.4819,43.7064,44.2488,1186312.0650915,0
+SITC.US,D,20070313,000000,43.921,43.997,43.276,43.3635,2780151.4999898,0
+SITC.US,D,20070314,000000,43.3097,43.5718,42.5506,43.2313,2242944.4669271,0
+SITC.US,D,20070315,000000,43.2313,44.0195,43.2007,43.7505,1378145.2370372,0
+SITC.US,D,20070316,000000,43.7505,43.7505,43.1468,43.2395,1821242.6278071,0
+SITC.US,D,20070319,000000,44.1197,44.1882,43.675,43.8901,2713361.5076642,0
+SITC.US,D,20070320,000000,44.0263,44.2705,43.8827,44.0263,3873863.7246191,0
+SITC.US,D,20070321,000000,43.5718,44.2705,43.3013,44.2211,2910549.9252873,0
+SITC.US,D,20070322,000000,44.3265,44.5708,43.8192,43.921,23991757.621621,0
+SITC.US,D,20070323,000000,43.921,44.3982,43.7131,44.0263,2270831.6310576,0
+SITC.US,D,20070326,000000,43.8991,44.1197,43.5908,43.8065,2539140.0134545,0
+SITC.US,D,20070327,000000,43.6906,43.921,43.4614,43.5771,1721058.9777954,0
+SITC.US,D,20070328,000000,43.5771,44.0263,43.1387,43.5383,1688180.6336775,0
+SITC.US,D,20070329,000000,43.7064,43.9134,43.2096,43.409,1481737.9874586,0
+SITC.US,D,20070330,000000,43.2947,43.731,43.0093,43.5055,2270298.9172912,0
+SITC.US,D,20070402,000000,43.6826,44.0195,43.4293,43.7587,1263218.2650723,0
+SITC.US,D,20070403,000000,43.9604,44.6268,43.9604,44.4417,2146661.1383111,0
+SITC.US,D,20070404,000000,44.4027,44.494,43.9678,44.2705,1685087.4137926,0
+SITC.US,D,20070405,000000,44.0963,44.3737,44.068,44.1966,808182.99972211,0
+SITC.US,D,20070409,000000,44.1792,44.4737,43.7759,44.4162,688713.23749771,0
+SITC.US,D,20070410,000000,44.4162,44.7786,44.4162,44.7635,2049082.1641525,0
+SITC.US,D,20070411,000000,44.2705,44.9219,44.1039,44.3048,1491503.5141923,0
+SITC.US,D,20070412,000000,43.7064,44.2705,43.7064,44.0741,1315475.0763022,0
+SITC.US,D,20070413,000000,43.4874,44.7786,43.4874,44.7121,1122124.0716653,0
+SITC.US,D,20070416,000000,44.1121,45.0526,44.1121,44.6867,1223179.0700738,0
+SITC.US,D,20070417,000000,44.6867,45.3606,44.5252,45.2687,1270458.0860841,0
+SITC.US,D,20070418,000000,44.6793,45.2535,44.6793,45.0235,1147215.1577602,0
+SITC.US,D,20070419,000000,44.4265,44.8562,44.3982,44.7292,1433381.4976242,0
+SITC.US,D,20070420,000000,44.2211,45.4284,44.2211,45.2859,1347648.0431465,0
+SITC.US,D,20070423,000000,44.6793,46.0727,44.6793,45.8281,1293430.3634044,0
+SITC.US,D,20070424,000000,45.9418,45.9948,45.2991,45.6617,1039399.5130343,0
+SITC.US,D,20070425,000000,45.0623,46.0799,45.0623,45.7512,1357600.9566322,0
+SITC.US,D,20070426,000000,45.7512,46.139,45.5681,45.7452,1109253.2787554,0
+SITC.US,D,20070427,000000,43.731,45.8349,43.731,45.7452,1073406.1930948,0
+SITC.US,D,20070430,000000,45.1684,45.9658,45.0325,45.0325,1779946.6030932,0
+SITC.US,D,20070501,000000,45.1006,45.2,44.3737,44.5796,1820810.2998006,0
+SITC.US,D,20070502,000000,44.7173,45.0932,44.4265,44.7173,1298782.9321281,0
+SITC.US,D,20070503,000000,44.8919,45.0705,44.5408,44.6793,1095813.6332054,0
+SITC.US,D,20070504,000000,44.8174,44.8242,44.3737,44.4819,1669875.6249591,0
+SITC.US,D,20070507,000000,44.6479,44.8562,44.5252,44.6403,1249095.9963543,0
+SITC.US,D,20070508,000000,44.5492,44.7029,44.3737,44.508,1055910.9628405,0
+SITC.US,D,20070509,000000,44.508,45.1513,44.3982,44.8562,911702.13391965,0
+SITC.US,D,20070510,000000,44.6194,45.0705,44.1197,44.1271,1238289.1346702,0
+SITC.US,D,20070511,000000,44.1359,45.0235,44.0963,44.5408,837905.21554543,0
+SITC.US,D,20070514,000000,44.9079,44.9631,44.068,44.1457,988109.08205404,0
+SITC.US,D,20070515,000000,44.1652,44.2488,43.2693,43.409,1281721.3683571,0
+SITC.US,D,20070516,000000,43.5055,43.5533,42.8114,42.9957,1251466.4387673,0
+SITC.US,D,20070517,000000,42.9167,42.9534,42.1972,42.3444,1413798.2435618,0
+SITC.US,D,20070518,000000,42.4221,42.4221,41.4539,41.654,2223064.0710151,0
+SITC.US,D,20070521,000000,41.5719,42.2518,41.5719,41.669,1726704.6729384,0
+SITC.US,D,20070522,000000,41.8297,42.3967,41.5376,41.8297,2345295.1108783,0
+SITC.US,D,20070523,000000,41.8617,42.2606,41.2409,41.2715,1685496.9876933,0
+SITC.US,D,20070524,000000,41.2036,41.4045,40.1688,40.5575,1908559.5003392,0
+SITC.US,D,20070525,000000,40.5737,41.4045,40.4826,40.8397,1303120.9354372,0
+SITC.US,D,20070529,000000,41.3866,42.1291,41.2544,41.6639,2485888.7139618,0
+SITC.US,D,20070530,000000,41.7287,43.064,41.5539,43.0168,2262526.3825127,0
+SITC.US,D,20070531,000000,43.0864,43.4987,42.5409,42.6432,1573742.2057447,0
+SITC.US,D,20070601,000000,42.7113,42.9167,42.1679,42.5672,1001517.9426376,0
+SITC.US,D,20070604,000000,42.4722,43.0168,42.2518,42.7494,1271164.8018346,0
+SITC.US,D,20070605,000000,42.8203,42.833,41.991,41.991,1230548.7233352,0
+SITC.US,D,20070606,000000,41.669,42.1129,41.5023,41.7028,1119667.9667371,0
+SITC.US,D,20070607,000000,41.6376,41.6376,40.3973,40.4282,1779458.0590612,0
+SITC.US,D,20070608,000000,40.467,40.8136,40.1463,40.7748,1457127.414535,0
+SITC.US,D,20070611,000000,40.7658,40.7658,39.7691,39.8325,1684384.7134724,0
+SITC.US,D,20070612,000000,39.3426,39.4596,38.744,38.7978,4377908.6564822,0
+SITC.US,D,20070613,000000,39.0615,39.6771,38.8366,39.5563,1928051.7379791,0
+SITC.US,D,20070614,000000,39.5875,39.719,38.9338,39.0615,967579.52489389,0
+SITC.US,D,20070615,000000,39.0615,39.3972,38.8152,39.1542,3564568.5056492,0
+SITC.US,D,20070618,000000,38.8152,38.9591,37.9716,37.9796,1901223.3089978,0
+SITC.US,D,20070619,000000,37.9796,37.9796,37.4284,37.8025,2362213.4576315,0
+SITC.US,D,20070620,000000,37.9402,37.9402,36.8306,36.8398,1533558.4552519,0
+SITC.US,D,20070621,000000,36.8306,36.8398,35.902,36.6313,2630818.9818781,0
+SITC.US,D,20070622,000000,36.2711,36.578,35.9738,36.0491,2376812.2240904,0
+SITC.US,D,20070625,000000,35.9738,36.2779,35.2459,35.4979,2657102.650802,0
+SITC.US,D,20070626,000000,35.6114,35.8839,35.1743,35.4008,2317822.8745558,0
+SITC.US,D,20070627,000000,35.2213,36.759,35.1078,36.578,3846470.4584281,0
+SITC.US,D,20070628,000000,36.578,36.9919,36.319,36.4698,2300003.732916,0
+SITC.US,D,20070629,000000,36.7994,37.4799,36.319,36.4622,3443562.1720582,0
+SITC.US,D,20070702,000000,36.7142,37.3828,36.6147,37.2894,1991938.5741253,0
+SITC.US,D,20070703,000000,37.1901,37.3141,36.5468,36.6769,1341570.0199973,0
+SITC.US,D,20070705,000000,36.9412,37.4119,36.8053,37.3282,1591961.5519478,0
+SITC.US,D,20070706,000000,37.2648,37.8616,37.075,37.6951,1912754.2866306,0
+SITC.US,D,20070709,000000,37.7027,37.7027,37.2728,37.3828,1723081.4162404,0
+SITC.US,D,20070710,000000,37.3141,37.4119,36.6147,36.6401,2916769.8269773,0
+SITC.US,D,20070711,000000,36.6769,36.7477,36.1665,36.7142,1957139.5157992,0
+SITC.US,D,20070712,000000,36.8398,37.2521,36.7142,37.2295,1757635.533312,0
+SITC.US,D,20070713,000000,37.2125,37.6951,36.8538,37.5808,1291120.1524474,0
+SITC.US,D,20070716,000000,37.3648,38.0477,37.1743,37.1743,1781920.8563734,0
+SITC.US,D,20070717,000000,37.3141,37.4501,36.8815,37.054,2111394.9515817,0
+SITC.US,D,20070718,000000,36.9675,37.114,36.3264,36.998,1548447.6711762,0
+SITC.US,D,20070719,000000,37.06,37.4353,36.9227,37.2125,834362.26745554,0
+SITC.US,D,20070720,000000,37.2205,37.2453,36.319,36.4107,1972170.6102645,0
+SITC.US,D,20070723,000000,36.8246,36.8246,35.6816,35.698,1451592.8129664,0
+SITC.US,D,20070724,000000,35.5607,35.9738,34.9405,35.0846,1398969.2590933,0
+SITC.US,D,20070725,000000,36.1882,36.1882,34.2809,34.9463,2428564.4295669,0
+SITC.US,D,20070726,000000,35.4926,35.4926,33.0652,34.3809,3566245.6170798,0
+SITC.US,D,20070727,000000,33.8356,35.4008,32.8044,33.0412,3006831.9154264,0
+SITC.US,D,20070730,000000,33.0412,34.274,32.684,33.2325,2778849.1620632,0
+SITC.US,D,20070731,000000,33.991,34.3809,33.0839,33.2011,2312333.7811987,0
+SITC.US,D,20070801,000000,32.9897,34.1732,32.0162,33.7219,3038928.5890931,0
+SITC.US,D,20070802,000000,33.6376,34.3973,33.5709,34.1215,3116703.4605174,0
+SITC.US,D,20070803,000000,33.5756,33.9803,33.057,33.057,3095162.0148963,0
+SITC.US,D,20070806,000000,32.5317,33.858,32.4205,33.858,2686903.8367563,0
+SITC.US,D,20070807,000000,33.6002,34.4347,33.27,33.9438,2694862.4198098,0
+SITC.US,D,20070808,000000,34.4422,35.4529,34.1806,35.1923,2569662.6384042,0
+SITC.US,D,20070809,000000,33.8079,35.4529,33.4695,34.9405,2655248.8604339,0
+SITC.US,D,20070810,000000,34.1732,34.6475,33.27,33.8356,2935994.3692572,0
+SITC.US,D,20070813,000000,34.0753,34.5184,33.6823,33.7728,2191623.2509804,0
+SITC.US,D,20070814,000000,33.7728,33.7728,32.8717,32.8717,2452274.2076039,0
+SITC.US,D,20070815,000000,32.8253,34.0589,32.4668,32.9113,1857345.3625366,0
+SITC.US,D,20070816,000000,32.6489,34.5422,32.2733,34.4788,2879323.2615406,0
+SITC.US,D,20070817,000000,35.6196,35.7899,34.629,35.4209,2749215.2857089,0
+SITC.US,D,20070820,000000,35.5508,36.0491,35.1459,35.9094,2057174.5948861,0
+SITC.US,D,20070821,000000,35.645,36.319,35.4858,36.2576,1683474.5492483,0
+SITC.US,D,20070822,000000,36.319,36.5654,35.9656,36.2492,1948894.4987106,0
+SITC.US,D,20070823,000000,36.319,36.319,35.6816,35.9656,1688964.9810824,0
+SITC.US,D,20070824,000000,35.7593,36.0007,35.2153,35.5964,1609164.9942596,0
+SITC.US,D,20070827,000000,35.2087,35.8033,35.0107,35.0107,1004445.1913994,0
+SITC.US,D,20070828,000000,34.8008,34.8621,34.094,34.135,1978672.9305595,0
+SITC.US,D,20070829,000000,34.6074,35.1743,34.1494,35.1743,1493804.3558116,0
+SITC.US,D,20070830,000000,34.9239,35.6898,34.9239,35.6598,1046228.4216685,0
+SITC.US,D,20070831,000000,36.227,37.3508,36.0282,36.9919,2754707.0560198,0
+SITC.US,D,20070904,000000,37.0988,37.5583,36.7411,37.2295,1888724.6126383,0
+SITC.US,D,20070905,000000,37.1294,37.1444,36.2576,36.555,1230119.0722823,0
+SITC.US,D,20070906,000000,36.8246,36.8398,36.2098,36.759,1297543.5026112,0
+SITC.US,D,20070907,000000,36.2576,36.6849,35.9886,36.3397,1808237.9872172,0
+SITC.US,D,20070910,000000,36.4811,36.4885,35.6114,35.8162,1638952.7954462,0
+SITC.US,D,20070911,000000,35.9094,36.3937,35.8355,36.1882,1308320.9178056,0
+SITC.US,D,20070912,000000,36.319,36.5394,35.8033,36.319,1354153.0403952,0
+SITC.US,D,20070913,000000,36.2001,37.3648,36.2001,37.3648,1314107.1530125,0
+SITC.US,D,20070914,000000,36.9675,37.5435,36.759,37.5338,865951.658415,0
+SITC.US,D,20070917,000000,37.4569,37.5501,37.1294,37.3342,831689.32928574,0
+SITC.US,D,20070918,000000,37.4678,38.4378,37.2295,38.3929,1736246.6740464,0
+SITC.US,D,20070919,000000,38.2248,39.128,38.0245,39.128,2118328.2614064,0
+SITC.US,D,20070920,000000,38.6221,38.6654,37.8131,37.9043,1331167.3783069,0
+SITC.US,D,20070921,000000,37.9268,38.5066,37.9043,38.1942,1568686.7788708,0
+SITC.US,D,20070924,000000,38.2248,38.9689,38.2164,38.744,1124866.6106287,0
+SITC.US,D,20070925,000000,38.537,38.564,38.0036,38.2786,1262788.6140195,0
+SITC.US,D,20070926,000000,38.4294,38.7007,38.186,38.7007,963680.54197516,0
+SITC.US,D,20070927,000000,38.7052,39.3252,38.7052,38.8912,1400410.7986069,0
+SITC.US,D,20070928,000000,38.7514,38.8152,38.4005,38.6476,1171707.9447254,0
+SITC.US,D,20071001,000000,38.7978,39.6771,38.6745,39.6615,1571162.9609508,0
+SITC.US,D,20071002,000000,39.4007,40.0919,39.4007,39.9872,992880.7518464,0
+SITC.US,D,20071003,000000,39.8251,40.2675,39.6548,39.8781,1078318.4029512,0
+SITC.US,D,20071004,000000,39.8378,40.0627,39.5351,39.9626,1037264.6425382,0
+SITC.US,D,20071005,000000,40.2614,40.6,39.946,40.6,1784382.3152088,0
+SITC.US,D,20071008,000000,40.1157,40.3683,39.9872,40.0313,932883.52928141,0
+SITC.US,D,20071009,000000,40.0231,40.6753,39.6457,40.6753,958907.53370597,0
+SITC.US,D,20071010,000000,40.5575,40.9579,40.0457,40.6119,1162599.6101007,0
+SITC.US,D,20071011,000000,40.7748,40.9959,40.1463,40.5296,1245439.2777364,0
+SITC.US,D,20071012,000000,40.4736,40.7584,40.0313,40.1463,584479.35668897,0
+SITC.US,D,20071015,000000,40.3884,40.4535,39.2296,39.3634,1008927.750203,0
+SITC.US,D,20071016,000000,39.3722,39.3722,38.4854,38.493,1120247.5271915,0
+SITC.US,D,20071017,000000,38.4854,38.806,37.619,38.4161,1560301.2217179,0
+SITC.US,D,20071018,000000,38.1029,38.6125,37.7027,38.2956,769092.78477488,0
+SITC.US,D,20071019,000000,38.0925,38.186,36.6237,36.759,1768063.6060617,0
+SITC.US,D,20071022,000000,36.2636,37.2205,36.2636,37.1199,1342007.7019109,0
+SITC.US,D,20071023,000000,37.2595,37.4889,36.531,36.8815,1094508.6183253,0
+SITC.US,D,20071024,000000,36.5654,36.6467,35.4008,35.8355,2234560.2482512,0
+SITC.US,D,20071025,000000,35.826,36.1808,35.1689,35.7296,2002242.1685327,0
+SITC.US,D,20071026,000000,35.3074,36.3557,34.9777,35.6532,2313893.1066707,0
+SITC.US,D,20071029,000000,34.7858,35.6898,34.5633,34.6639,1755899.5289024,0
+SITC.US,D,20071030,000000,34.5877,35.0249,34.5877,34.7404,1253537.0623771,0
+SITC.US,D,20071031,000000,34.7238,34.9935,34.4152,34.8621,1743614.988831,0
+SITC.US,D,20071101,000000,34.3719,34.747,34.0872,34.1732,2298746.9032006,0
+SITC.US,D,20071102,000000,34.1806,34.1806,30.9495,33.1077,3947667.3353774,0
+SITC.US,D,20071105,000000,32.7714,33.0137,32.5579,32.679,2080192.3804176,0
+SITC.US,D,20071106,000000,32.6489,33.1332,32.197,33.0929,1842857.689652,0
+SITC.US,D,20071107,000000,32.6938,32.8972,31.8257,31.8922,3953306.3381362,0
+SITC.US,D,20071108,000000,32.0268,32.1136,31.4769,31.9244,3248350.684669,0
+SITC.US,D,20071109,000000,31.61,32.035,31.193,31.7824,2336193.4686376,0
+SITC.US,D,20071112,000000,31.6299,32.6185,31.4941,32.2435,1870992.4719905,0
+SITC.US,D,20071113,000000,32.2204,32.9725,32.2204,32.9725,2074669.8251403,0
+SITC.US,D,20071114,000000,33.0412,33.3447,32.428,32.5512,1728719.0805226,0
+SITC.US,D,20071115,000000,32.5428,32.5908,31.8528,32.3074,1523190.613958,0
+SITC.US,D,20071116,000000,32.6402,32.684,31.7383,32.1075,1585747.004165,0
+SITC.US,D,20071119,000000,31.8674,31.8758,30.5967,30.7102,2122458.8008115,0
+SITC.US,D,20071120,000000,30.7588,31.2503,29.4029,29.902,3580543.2262586,0
+SITC.US,D,20071121,000000,29.5731,29.848,29.1579,29.3564,3260943.0744046,0
+SITC.US,D,20071123,000000,29.8318,29.978,29.509,29.816,1173919.1083992,0
+SITC.US,D,20071126,000000,30.0775,30.0775,27.9804,28.0848,2504883.0382323,0
+SITC.US,D,20071127,000000,28.1835,28.8833,28.1333,28.5849,4377203.2792085,0
+SITC.US,D,20071128,000000,28.7444,30.4608,28.6137,30.3597,3682270.1400207,0
+SITC.US,D,20071129,000000,30.3239,30.3906,29.6256,29.9408,1895196.1479668,0
+SITC.US,D,20071130,000000,30.6065,31.0412,30.3687,30.7186,2229287.9881357,0
+SITC.US,D,20071203,000000,30.9277,30.9277,30.2441,30.6205,1434566.0495922,0
+SITC.US,D,20071204,000000,30.3906,30.5281,29.816,29.816,1046082.5276973,0
+SITC.US,D,20071205,000000,30.0446,31.0338,30.0446,30.82,1444789.3353914,0
+SITC.US,D,20071206,000000,30.7364,32.035,30.5281,32.0012,1450848.6198656,0
+SITC.US,D,20071207,000000,32.0012,32.4399,31.7533,31.8592,1524879.7716798,0
+SITC.US,D,20071210,000000,31.8922,32.679,31.6771,32.6101,964796.83162647,0
+SITC.US,D,20071211,000000,32.5953,32.9809,30.2612,30.3906,1861805.1672345,0
+SITC.US,D,20071212,000000,31.1325,31.4941,29.1735,29.4403,3271622.7807926,0
+SITC.US,D,20071213,000000,29.3564,29.5731,28.4838,29.0001,2046769.2762421,0
+SITC.US,D,20071214,000000,28.9061,29.319,27.957,27.967,1385180.2710986,0
+SITC.US,D,20071217,000000,28.2494,28.2494,27.1137,27.1137,1909853.8074049,0
+SITC.US,D,20071218,000000,27.252,28.3922,26.3852,27.3132,2451659.8467527,0
+SITC.US,D,20071219,000000,27.2219,27.5418,26.7835,27.4731,1937492.0148503,0
+SITC.US,D,20071220,000000,27.7279,28.0245,26.9762,27.2453,1412412.9200736,0
+SITC.US,D,20071221,000000,27.4138,27.8931,27.3132,27.7561,1863890.5140891,0
+SITC.US,D,20071224,000000,27.4901,28.3473,27.4901,28.3405,454818.43210853,0
+SITC.US,D,20071226,000000,28.0581,28.0581,27.5956,27.7413,1181145.544643,0
+SITC.US,D,20071227,000000,27.8168,27.9182,26.9972,27.036,1391509.9278863,0
+SITC.US,D,20071228,000000,27.3132,27.4579,25.9623,26.0743,1924923.7176974,0
+SITC.US,D,20071231,000000,26.0326,27.0606,25.8794,26.4852,2268395.6032813,0
+SITC.US,D,20080102,000000,26.5241,26.8075,26.1416,26.4728,1979690.1729275,0
+SITC.US,D,20080103,000000,26.7671,26.7671,25.284,25.3378,1877624.624535,0
+SITC.US,D,20080104,000000,25.1533,25.1599,24.3651,24.4494,2893992.9672698,0
+SITC.US,D,20080107,000000,24.5481,25.5297,24.3412,25.3774,3042700.4167159,0
+SITC.US,D,20080108,000000,25.6491,26.2485,24.7714,24.7714,3069227.6884173,0
+SITC.US,D,20080109,000000,24.977,25.4297,24.1408,25.3819,4118264.2344123,0
+SITC.US,D,20080110,000000,25.0928,26.2155,24.6497,25.8127,3711748.7530663,0
+SITC.US,D,20080111,000000,25.5208,26.0236,24.9171,25.0928,2392421.5405333,0
+SITC.US,D,20080114,000000,25.582,25.5976,23.9833,24.4494,3424909.1593719,0
+SITC.US,D,20080115,000000,23.8653,24.0901,22.941,22.9566,4216050.672475,0
+SITC.US,D,20080116,000000,22.8235,23.7537,22.8235,23.3227,3170158.2084832,0
+SITC.US,D,20080117,000000,23.3318,23.7734,22.6646,22.773,3347608.1087351,0
+SITC.US,D,20080118,000000,22.8865,23.3318,22.4965,23.0104,4410659.8453042,0
+SITC.US,D,20080122,000000,22.3135,24.0197,22.2731,24.0049,4542003.2352224,0
+SITC.US,D,20080123,000000,23.6209,27.1615,23.1785,26.7671,5887476.2535688,0
+SITC.US,D,20080124,000000,27.0427,27.0427,25.3983,26.3852,4129876.8591302,0
+SITC.US,D,20080125,000000,26.6893,26.9619,25.7802,26.2231,2721544.9548201,0
+SITC.US,D,20080128,000000,26.3076,27.8018,25.7351,27.6719,3284282.0943681,0
+SITC.US,D,20080129,000000,27.81,27.8815,27.3444,27.5888,2000570.4110094,0
+SITC.US,D,20080130,000000,27.3386,28.6373,27.1353,27.7957,4032536.133842,0
+SITC.US,D,20080131,000000,27.4977,28.7306,27.2369,28.4928,2790463.1252579,0
+SITC.US,D,20080201,000000,28.3688,29.7091,28.3606,29.7091,2931408.7477402,0
+SITC.US,D,20080204,000000,29.7025,30.6513,29.012,30.0297,4925223.8663392,0
+SITC.US,D,20080205,000000,29.1431,30.0094,28.6373,28.7372,3740689.2984383,0
+SITC.US,D,20080206,000000,28.9344,29.1041,27.5956,27.6089,1798040.1324771,0
+SITC.US,D,20080207,000000,27.5104,28.2611,27.2734,27.8899,4994785.8441178,0
+SITC.US,D,20080208,000000,27.7957,27.8018,26.3403,26.557,3000416.5961236,0
+SITC.US,D,20080211,000000,26.6489,26.6549,25.8794,26.1671,2015050.053033,0
+SITC.US,D,20080212,000000,26.1948,27.4977,26.1738,27.3893,1811653.7800111,0
+SITC.US,D,20080213,000000,27.2114,28.2494,26.8149,27.4199,1496249.7529256,0
+SITC.US,D,20080214,000000,27.2219,27.4579,26.362,26.4728,1679286.4553407,0
+SITC.US,D,20080215,000000,26.2851,26.8864,26.1162,26.8864,1516288.0890998,0
+SITC.US,D,20080219,000000,27.2453,27.2586,26.2851,26.3189,1250043.6379288,0
+SITC.US,D,20080220,000000,26.3189,27.204,26.1738,27.204,1977729.3044153,0
+SITC.US,D,20080221,000000,27.252,27.3819,26.0236,26.0743,2347213.1481327,0
+SITC.US,D,20080222,000000,26.0743,26.9762,25.6202,26.9762,2700459.929788,0
+SITC.US,D,20080225,000000,26.9508,28.093,26.5377,28.0715,2397058.0241689,0
+SITC.US,D,20080226,000000,27.8265,28.1484,27.4341,27.8815,2217032.8945539,0
+SITC.US,D,20080227,000000,27.6719,28.4458,27.5059,27.8474,2353212.2011508,0
+SITC.US,D,20080228,000000,27.6719,27.7561,27.1451,27.1451,1732501.6159596,0
+SITC.US,D,20080229,000000,26.7998,27.252,26.6639,26.6692,1702843.6470228,0
+SITC.US,D,20080303,000000,26.7544,26.9007,26.3553,26.8246,1700818.5316242,0
+SITC.US,D,20080304,000000,26.6415,27.1973,26.3255,26.9686,2126980.1754422,0
+SITC.US,D,20080305,000000,27.181,27.2958,26.4533,26.5915,1706014.4985622,0
+SITC.US,D,20080306,000000,26.4412,26.5779,25.1681,25.261,2682928.56066,0
+SITC.US,D,20080307,000000,24.9942,25.9183,24.85,25.6682,2281570.2304249,0
+SITC.US,D,20080310,000000,25.6491,25.8127,25.1681,25.2243,1624485.1997138,0
+SITC.US,D,20080311,000000,25.804,27.1899,25.6963,27.0768,2587902.0617593,0
+SITC.US,D,20080312,000000,27.3132,27.8338,26.8075,26.8075,2200695.4467316,0
+SITC.US,D,20080313,000000,26.3801,27.1451,25.8794,27.03,2413434.2878184,0
+SITC.US,D,20080314,000000,27.1899,27.3229,25.6335,26.3493,3113045.4034226,0
+SITC.US,D,20080317,000000,25.293,26.7394,25.293,26.4533,3192047.6580725,0
+SITC.US,D,20080318,000000,26.9508,27.204,26.017,27.0704,2546070.6463255,0
+SITC.US,D,20080319,000000,26.9972,27.7561,26.9972,27.2818,2961189.8565426,0
+SITC.US,D,20080320,000000,27.4731,29.5343,27.2818,29.4961,4028192.7766256,0
+SITC.US,D,20080324,000000,29.5657,29.7315,29.2437,29.5029,4060448.7290315,0
+SITC.US,D,20080325,000000,29.4573,29.8616,29.012,29.8318,2818865.6029563,0
+SITC.US,D,20080326,000000,29.869,29.869,29.2511,29.4514,2728553.2193457,0
+SITC.US,D,20080327,000000,29.6201,29.869,28.7507,28.8148,2127652.0907959,0
+SITC.US,D,20080328,000000,28.9523,29.3461,28.6533,28.7507,2319566.9098264,0
+SITC.US,D,20080331,000000,28.8985,29.8766,28.6767,28.965,1992026.9135942,0
+SITC.US,D,20080401,000000,29.3034,31.0884,29.1517,31.0884,2637704.1065378,0
+SITC.US,D,20080402,000000,31.1795,31.349,30.2532,30.9741,1953648.7683045,0
+SITC.US,D,20080403,000000,30.8368,31.4844,30.5526,31.4545,2085918.3841686,0
+SITC.US,D,20080404,000000,31.4686,31.5836,30.7186,30.7736,1902033.0874619,0
+SITC.US,D,20080407,000000,31.1257,31.2413,30.5281,30.9657,1856860.8339347,0
+SITC.US,D,20080408,000000,30.8027,30.8889,30.191,30.1986,1679021.4369343,0
+SITC.US,D,20080409,000000,30.3061,30.3765,29.3408,29.3564,1728894.4209833,0
+SITC.US,D,20080410,000000,29.2511,29.6859,28.942,29.4633,1829786.1252222,0
+SITC.US,D,20080411,000000,29.1197,29.4573,28.8378,28.9143,1547931.0191314,0
+SITC.US,D,20080414,000000,28.9143,29.1279,28.5162,28.5533,1245190.3210516,0
+SITC.US,D,20080415,000000,28.8378,29.012,28.2679,28.6849,1783419.9503894,0
+SITC.US,D,20080416,000000,29.027,30.1312,28.8581,30.0775,2337135.7563046,0
+SITC.US,D,20080417,000000,29.8017,30.4204,29.6396,30.3995,1366297.0404027,0
+SITC.US,D,20080418,000000,30.98,31.1257,29.9587,30.2441,1761917.3205956,0
+SITC.US,D,20080421,000000,30.1312,30.1401,29.3939,29.3939,1119717.4903787,0
+SITC.US,D,20080422,000000,29.3258,29.509,29.027,29.2437,1413020.5885408,0
+SITC.US,D,20080423,000000,29.4111,29.8398,29.1431,29.2901,1534685.4527174,0
+SITC.US,D,20080424,000000,29.4961,30.4204,29.2511,30.3239,1938712.7056921,0
+SITC.US,D,20080425,000000,28.5533,30.3352,28.5533,29.9466,1951203.3711908,0
+SITC.US,D,20080428,000000,29.9677,30.5595,29.7489,30.4811,1671297.087321,0
+SITC.US,D,20080429,000000,30.5595,30.6205,30.2068,30.4452,1776157.375272,0
+SITC.US,D,20080430,000000,30.5595,30.8027,29.7091,29.7091,2424627.9692977,0
+SITC.US,D,20080501,000000,29.8257,30.7364,29.6697,30.7364,1424619.8284905,0
+SITC.US,D,20080502,000000,30.9741,31.0338,29.978,30.1126,1552718.7506454,0
+SITC.US,D,20080505,000000,30.3239,30.4263,29.7785,29.987,1949285.3339362,0
+SITC.US,D,20080506,000000,29.816,30.1126,29.5731,30.0153,1907263.8547967,0
+SITC.US,D,20080507,000000,30.0245,30.0633,28.6767,28.79,2005948.4107922,0
+SITC.US,D,20080508,000000,28.8887,29.1661,28.3606,28.4091,2416712.2175019,0
+SITC.US,D,20080509,000000,28.0715,28.4569,28.0333,28.099,1698889.7865552,0
+SITC.US,D,20080512,000000,28.2993,28.9061,28.2993,28.8887,1601475.445043,0
+SITC.US,D,20080513,000000,29.045,29.0502,28.4165,28.8681,1386849.3516682,0
+SITC.US,D,20080514,000000,29.1041,29.5792,28.8681,29.3736,1377654.0160515,0
+SITC.US,D,20080515,000000,29.1517,29.8017,28.9911,29.8017,1339954.4784994,0
+SITC.US,D,20080516,000000,29.6014,29.8944,29.2018,29.3461,1203573.0619057,0
+SITC.US,D,20080519,000000,29.4193,29.6396,29.1355,29.4029,1144692.128992,0
+SITC.US,D,20080520,000000,29.234,29.3408,28.5681,28.8285,1479430.4534552,0
+SITC.US,D,20080521,000000,28.9822,29.2511,27.8474,27.857,1964436.8913135,0
+SITC.US,D,20080522,000000,27.91,28.1692,27.6089,27.7727,2141945.6845445,0
+SITC.US,D,20080523,000000,27.6089,27.8646,27.3967,27.4275,1449385.664723,0
+SITC.US,D,20080527,000000,27.6186,28.0333,27.4663,27.8398,1364717.6377785,0
+SITC.US,D,20080528,000000,28.1082,28.2763,27.7329,27.9182,1503247.3096364,0
+SITC.US,D,20080529,000000,27.8168,28.099,27.5059,27.857,1899937.0327928,0
+SITC.US,D,20080530,000000,27.9012,27.9012,27.2668,27.4499,2643819.6070375,0
+SITC.US,D,20080602,000000,27.5352,27.7279,27.0524,27.4138,2044558.1125681,0
+SITC.US,D,20080603,000000,27.6651,27.8018,27.1615,27.6262,1719280.1421281,0
+SITC.US,D,20080604,000000,27.4402,28.0512,27.3893,27.8931,1857679.9817365,0
+SITC.US,D,20080605,000000,28.099,28.776,27.8726,28.776,1587487.0240051,0
+SITC.US,D,20080606,000000,28.4517,28.4517,27.2219,27.2453,1771341.5357453,0
+SITC.US,D,20080609,000000,27.181,27.6344,26.4794,26.501,1976630.4149625,0
+SITC.US,D,20080610,000000,26.2918,27.083,25.9623,26.929,1782883.2211926,0
+SITC.US,D,20080611,000000,26.6639,27.03,26.2574,26.3076,1840886.1133254,0
+SITC.US,D,20080612,000000,26.5915,26.9762,26.0497,26.5174,1883254.2579563,0
+SITC.US,D,20080613,000000,26.6251,27.1451,26.362,27.1451,1343312.716791,0
+SITC.US,D,20080616,000000,27.0973,27.2818,26.7088,27.2818,1710845.0613338,0
+SITC.US,D,20080617,000000,27.5956,27.5956,26.4794,26.501,1474680.1992916,0
+SITC.US,D,20080618,000000,26.0565,26.0954,25.4147,25.4587,1548426.2555474,0
+SITC.US,D,20080619,000000,25.3058,26.1812,25.2069,26.1252,2904188.1450561,0
+SITC.US,D,20080620,000000,25.999,26.0407,25.266,25.5598,2240347.821935,0
+SITC.US,D,20080623,000000,25.6682,25.8794,24.5809,24.6497,2011100.2079957,0
+SITC.US,D,20080624,000000,24.5943,25.55,24.3501,25.2069,2105002.3863844,0
+SITC.US,D,20080625,000000,25.3819,26.0954,25.1681,25.4923,1598386.2405883,0
+SITC.US,D,20080626,000000,25.1457,25.1457,24.2124,24.2573,2214460.3421441,0
+SITC.US,D,20080627,000000,24.2793,24.5331,23.8719,24.0818,2808675.779077,0
+SITC.US,D,20080630,000000,24.6735,24.6735,23.8136,24.011,2603121.8814534,0
+SITC.US,D,20080701,000000,23.6679,23.8307,23.0794,23.7829,3699346.4270365,0
+SITC.US,D,20080702,000000,23.9513,23.9653,22.8955,22.9164,2868727.8791908,0
+SITC.US,D,20080703,000000,23.0389,23.1143,22.5353,22.6115,1335702.1377056,0
+SITC.US,D,20080707,000000,22.7042,22.9566,21.6394,21.6537,3877333.0564849,0
+SITC.US,D,20080708,000000,21.7978,23.5208,21.296,23.088,4196336.2476861,0
+SITC.US,D,20080709,000000,22.9232,23.0307,20.9342,20.9784,3349123.2644728,0
+SITC.US,D,20080710,000000,21.1555,21.8294,20.5593,21.4317,3646871.4440881,0
+SITC.US,D,20080711,000000,20.9133,21.7075,20.7304,21.0888,4085102.1332128,0
+SITC.US,D,20080714,000000,21.5138,21.5138,19.7643,19.7994,3927904.7254237,0
+SITC.US,D,20080715,000000,19.6469,20.619,19.1882,19.8607,6394662.5904816,0
+SITC.US,D,20080716,000000,20.0212,21.7978,19.5379,21.6394,4407843.6901167,0
+SITC.US,D,20080717,000000,22.2521,22.758,21.538,22.587,3897019.3732612,0
+SITC.US,D,20080718,000000,22.7939,23.3318,22.1003,22.9566,4630101.7782058,0
+SITC.US,D,20080721,000000,22.9119,23.1725,22.45,22.8027,4103867.5779505,0
+SITC.US,D,20080722,000000,22.8417,23.5934,22.1438,23.5372,5210696.8752209,0
+SITC.US,D,20080723,000000,24.2276,25.2243,23.6298,24.5809,5343084.2770432,0
+SITC.US,D,20080724,000000,24.7152,24.8252,22.1975,22.3067,4327739.8690604,0
+SITC.US,D,20080725,000000,21.0629,22.3067,20.9209,21.7307,4499510.6122493,0
+SITC.US,D,20080728,000000,21.7307,22.1438,21.0044,21.0957,3463862.8496856,0
+SITC.US,D,20080729,000000,21.1791,22.2887,20.8887,22.0916,4199784.1639232,0
+SITC.US,D,20080730,000000,22.374,23.0636,21.3621,22.1752,3478037.3189987,0
+SITC.US,D,20080731,000000,21.8466,22.356,21.7165,22.1087,2668320.4248637,0
+SITC.US,D,20080801,000000,21.8076,22.4822,21.5579,22.335,2634392.7149345,0
+SITC.US,D,20080804,000000,22.2423,22.5099,21.8981,22.2521,2301434.5646152,0
+SITC.US,D,20080805,000000,22.5951,23.6679,22.3006,23.4916,2308706.5090704,0
+SITC.US,D,20080806,000000,23.3541,23.9577,22.9566,23.7964,1667266.9336757,0
+SITC.US,D,20080807,000000,23.7061,23.8988,22.6334,22.8565,2476175.3878236,0
+SITC.US,D,20080808,000000,22.7789,24.1274,22.5825,23.9072,2731689.2704882,0
+SITC.US,D,20080811,000000,23.7061,24.4174,23.5155,23.9577,3828153.4034185,0
+SITC.US,D,20080812,000000,23.8816,24.0572,23.1861,23.4237,2203178.3211959,0
+SITC.US,D,20080813,000000,23.3773,23.5155,22.6646,22.8027,2658022.1843637,0
+SITC.US,D,20080814,000000,22.7042,23.0389,22.3919,22.8235,2736808.9442487,0
+SITC.US,D,20080815,000000,22.8185,23.088,22.696,22.8103,2415567.8198376,0
+SITC.US,D,20080818,000000,22.8565,22.8799,21.9802,22.1752,2869389.0867302,0
+SITC.US,D,20080819,000000,21.9548,21.9548,21.4625,21.6537,2615067.7868944,0
+SITC.US,D,20080820,000000,21.6537,21.9301,21.3264,21.585,3772055.1637721,0
+SITC.US,D,20080821,000000,21.2256,21.6537,21.0957,21.2174,2776600.5210391,0
+SITC.US,D,20080822,000000,21.3958,22.0459,21.0711,21.9451,5292108.388111,0
+SITC.US,D,20080825,000000,21.3264,21.7904,21.3264,21.3871,2214465.6960511,0
+SITC.US,D,20080826,000000,21.7978,21.7978,21.3018,21.7756,1774879.129928,0
+SITC.US,D,20080827,000000,21.6141,22.2222,21.2763,22.0272,1190152.1550309,0
+SITC.US,D,20080828,000000,21.9375,23.239,21.9375,23.239,2022109.1796767,0
+SITC.US,D,20080829,000000,22.9858,23.5612,22.773,23.1785,1611832.5785223,0
+SITC.US,D,20080902,000000,23.4087,24.2224,23.2226,23.7734,2366317.2275006,0
+SITC.US,D,20080903,000000,23.8592,24.5025,23.6298,24.409,2746741.7805821,0
+SITC.US,D,20080904,000000,24.3651,24.409,23.8442,23.9429,2746931.8442878,0
+SITC.US,D,20080905,000000,23.7061,24.3501,23.4767,24.332,2037697.0804908,0
+SITC.US,D,20080908,000000,24.7328,25.7201,24.7328,25.6682,4330756.795768,0
+SITC.US,D,20080909,000000,25.7636,25.7636,24.3806,24.4726,3989359.5492241,0
+SITC.US,D,20080910,000000,24.7925,24.8604,23.8988,24.5151,2792342.3466852,0
+SITC.US,D,20080911,000000,23.9513,24.542,23.4453,24.3129,3010257.0775579,0
+SITC.US,D,20080912,000000,24.0197,24.8416,23.8502,24.8081,2541363.2234194,0
+SITC.US,D,20080915,000000,24.4494,24.6938,22.9335,22.9335,3604171.3572109,0
+SITC.US,D,20080916,000000,23.0492,24.1588,22.5561,24.0197,5121349.533383,0
+SITC.US,D,20080917,000000,23.4453,23.7209,21.7904,21.8696,4800416.258636,0
+SITC.US,D,20080918,000000,22.1214,23.1645,19.9459,23.1645,8180981.6816201,0
+SITC.US,D,20080919,000000,25.2547,28.7444,22.6334,24.9171,6429479.0490061,0
+SITC.US,D,20080922,000000,24.8767,24.9,21.7553,21.7838,2903896.3571139,0
+SITC.US,D,20080923,000000,21.6785,23.6209,19.9375,22.5187,3538810.8581078,0
+SITC.US,D,20080924,000000,22.1588,22.5487,21.5296,21.5692,2128099.1420473,0
+SITC.US,D,20080925,000000,22.2357,22.427,21.5999,22.138,1653133.9571434,0
+SITC.US,D,20080926,000000,21.585,23.1555,21.5579,23.1009,1715351.7127197,0
+SITC.US,D,20080929,000000,23.1009,23.1935,19.0881,19.0881,2540360.7042962,0
+SITC.US,D,20080930,000000,20.2223,24.2124,20.0766,21.925,2936917.9182494,0
+SITC.US,D,20081001,000000,21.6835,21.7904,20.3381,21.3018,1691886.875937,0
+SITC.US,D,20081002,000000,21.6925,21.7075,19.8942,20.4427,1990980.2247365,0
+SITC.US,D,20081003,000000,20.8125,21.7613,17.7261,17.7261,2370198.8102211,0
+SITC.US,D,20081006,000000,17.487,18.731,17.0761,17.6483,4475375.1985895,0
+SITC.US,D,20081007,000000,17.8113,17.8113,15.3989,15.3989,3653835.5388791,0
+SITC.US,D,20081008,000000,15.4586,17.4377,14.0108,14.6712,5347760.9149827,0
+SITC.US,D,20081009,000000,14.7078,14.7996,11.0626,11.0626,7864489.4728963,0
+SITC.US,D,20081010,000000,10.1377,13.1365,9.57949,13.1365,10531547.714137,0
+SITC.US,D,20081013,000000,13.8351,14.4103,12.5962,14.2095,6297854.57896,0
+SITC.US,D,20081014,000000,14.6324,15.505,12.6242,13.4691,5536630.6992928,0
+SITC.US,D,20081015,000000,12.8618,13.1934,10.9715,11.6453,4274211.5048702,0
+SITC.US,D,20081016,000000,11.7537,11.8613,10.4037,11.4474,4947596.5060532,0
+SITC.US,D,20081017,000000,10.9715,12.3282,10.414,11.4024,3899798.0510981,0
+SITC.US,D,20081020,000000,11.552,11.6207,9.65587,9.79997,4646451.272319,0
+SITC.US,D,20081021,000000,9.63855,9.85458,9.11342,9.11342,4022223.1700971,0
+SITC.US,D,20081022,000000,8.92876,9.05803,5.48236,5.63603,11175704.397436,0
+SITC.US,D,20081023,000000,5.7197,6.48485,2.77171,5.88048,34423102.947072,0
+SITC.US,D,20081024,000000,4.73986,7.90081,3.80559,5.58965,22904693.611258,0
+SITC.US,D,20081027,000000,5.88048,6.40063,5.6736,5.7661,6856981.846578,0
+SITC.US,D,20081028,000000,6.04913,7.94786,5.88048,7.61016,10441785.444491,0
+SITC.US,D,20081029,000000,7.79535,8.95872,7.50406,7.909,11248561.705096,0
+SITC.US,D,20081030,000000,8.37671,8.50739,7.64154,8.12503,4043094.0388413,0
+SITC.US,D,20081031,000000,8.24674,9.50116,7.79535,9.11342,6017076.946693,0
+SITC.US,D,20081103,000000,9.08058,9.48619,8.62176,9.17389,4082074.498691,0
+SITC.US,D,20081104,000000,9.2718,9.70728,9.01309,9.67054,4643216.1738932,0
+SITC.US,D,20081105,000000,9.48619,9.48619,7.76485,7.84105,7145676.5691174,0
+SITC.US,D,20081106,000000,7.60345,7.93358,6.32457,6.38614,7814890.8765912,0
+SITC.US,D,20081107,000000,6.50081,6.91515,6.1023,6.65458,6159774.635307,0
+SITC.US,D,20081110,000000,6.78504,6.78504,4.24976,5.01547,7906924.5413669,0
+SITC.US,D,20081111,000000,4.73188,4.81629,3.85909,4.25728,9975015.7530348,0
+SITC.US,D,20081112,000000,4.16556,4.24221,3.40731,3.8664,12477417.255279,0
+SITC.US,D,20081113,000000,3.84378,4.35718,3.53768,4.3108,11658756.659166,0
+SITC.US,D,20081114,000000,4.2269,4.2269,3.47649,3.61404,9924571.239392,0
+SITC.US,D,20081117,000000,3.49151,4.00457,3.49151,3.66769,7268175.3043403,0
+SITC.US,D,20081118,000000,3.69061,3.80559,3.46863,3.63697,6524893.706179,0
+SITC.US,D,20081119,000000,3.56054,3.61404,3.124,3.24676,11042293.060862,0
+SITC.US,D,20081120,000000,3.17734,3.27714,2.32009,2.41984,14813099.425779,0
+SITC.US,D,20081121,000000,2.55754,2.75664,1.66158,1.89888,17734334.411361,0
+SITC.US,D,20081124,000000,1.93698,2.5266,1.79951,2.51159,16523268.556328,0
+SITC.US,D,20081125,000000,2.73386,3.3615,2.62664,3.26954,17594268.168137,0
+SITC.US,D,20081126,000000,3.18528,3.29232,2.90196,3.21611,9906618.2500721,0
+SITC.US,D,20081128,000000,3.23897,3.39971,3.05526,3.32333,3681721.3645326,0
+SITC.US,D,20081201,000000,3.26185,3.33088,1.19457,2.47348,11342577.654013,0
+SITC.US,D,20081202,000000,2.61872,3.14686,2.5266,2.92496,11861379.292598,0
+SITC.US,D,20081203,000000,2.77171,3.35366,2.61075,3.32333,8814220.4096605,0
+SITC.US,D,20081204,000000,3.26185,3.52221,3.124,3.16232,10292993.671007,0
+SITC.US,D,20081205,000000,3.14686,3.46863,2.97075,3.43039,8467894.8915385,0
+SITC.US,D,20081208,000000,3.67559,4.6783,3.62943,4.6783,14728662.955321,0
+SITC.US,D,20081209,000000,4.57871,4.57871,3.75934,4.04282,12676929.268628,0
+SITC.US,D,20081210,000000,4.08873,4.4565,3.84378,4.36473,8633014.7435077,0
+SITC.US,D,20081211,000000,4.24976,4.37983,3.42262,3.48381,9745812.3088296,0
+SITC.US,D,20081212,000000,3.43039,4.06581,3.25415,3.93574,8823548.2544802,0
+SITC.US,D,20081215,000000,3.51459,3.97408,3.02425,3.25415,8443717.9850979,0
+SITC.US,D,20081216,000000,3.33088,3.41494,2.94042,3.30002,11733962.993611,0
+SITC.US,D,20081217,000000,3.24676,3.51459,2.90988,3.29232,9775869.1438529,0
+SITC.US,D,20081218,000000,3.34613,3.42262,2.8714,2.90196,7379986.3023144,0
+SITC.US,D,20081219,000000,2.93266,3.30765,2.86373,3.26954,8347506.9342293,0
+SITC.US,D,20081222,000000,3.33088,3.52221,2.92496,3.1166,8092197.8385148,0
+SITC.US,D,20081223,000000,3.14686,3.28485,2.80998,2.94042,5412765.3792572,0
+SITC.US,D,20081224,000000,2.94042,3.0782,2.80245,3.04735,1579003.7580459,0
+SITC.US,D,20081226,000000,3.16995,3.16995,2.90196,3.03254,1952761.3581861,0
+SITC.US,D,20081229,000000,3.03254,3.03254,2.64166,2.74901,5051327.119585,0
+SITC.US,D,20081230,000000,2.71063,3.17734,2.67998,3.124,6603209.3222304,0
+SITC.US,D,20081231,000000,3.124,3.60641,3.124,3.37683,7232852.9015855,0
+SITC.US,D,20090102,000000,3.73648,3.97408,3.46066,3.92819,7513833.9823256,0
+SITC.US,D,20090105,000000,4.23452,4.47959,3.88234,3.94352,10867189.51044,0
+SITC.US,D,20090106,000000,4.10445,5.72733,3.97408,5.36005,18505073.522601,0
+SITC.US,D,20090107,000000,5.22227,5.51329,4.87742,5.03088,11876707.528912,0
+SITC.US,D,20090108,000000,4.89273,5.45181,4.89273,5.44409,7050517.5610136,0
+SITC.US,D,20090109,000000,5.42907,5.80429,5.22227,5.28316,9096307.0722375,0
+SITC.US,D,20090112,000000,5.26038,5.26038,4.09651,4.16556,8669203.1407523,0
+SITC.US,D,20090113,000000,4.10445,5.01547,3.95875,4.82415,11163505.51988,0
+SITC.US,D,20090114,000000,4.63229,4.63229,4.04282,4.30308,10260796.61158,0
+SITC.US,D,20090115,000000,4.24976,4.70147,3.81306,4.29534,9642928.9511121,0
+SITC.US,D,20090116,000000,4.36473,4.62459,4.01225,4.34158,8623132.7692922,0
+SITC.US,D,20090120,000000,4.2189,4.2189,3.32333,3.33858,10248190.837077,0
+SITC.US,D,20090121,000000,3.54529,3.79796,3.16232,3.79796,10832949.935417,0
+SITC.US,D,20090122,000000,3.61404,3.76718,3.24676,3.54529,8549884.6264063,0
+SITC.US,D,20090123,000000,3.33088,3.59094,3.25415,3.50706,6455908.6119011,0
+SITC.US,D,20090126,000000,3.54529,3.5684,3.18528,3.26954,6543095.6521837,0
+SITC.US,D,20090127,000000,3.35366,3.39235,3.15448,3.24676,5209627.4322576,0
+SITC.US,D,20090128,000000,3.43039,3.66005,3.35366,3.62943,9460071.6045883,0
+SITC.US,D,20090129,000000,3.50706,3.50706,3.25415,3.33088,8774582.7577021,0
+SITC.US,D,20090130,000000,3.30002,3.54529,3.18528,3.32333,10339195.213193,0
+SITC.US,D,20090202,000000,3.39235,3.39235,3.17734,3.36914,8388602.1874233,0
+SITC.US,D,20090203,000000,3.42262,3.48381,3.21611,3.46066,7353006.6254551,0
+SITC.US,D,20090204,000000,3.46066,3.52221,3.23897,3.24676,6923360.9265259,0
+SITC.US,D,20090205,000000,3.27714,3.31557,2.73386,2.90196,9150022.8231797,0
+SITC.US,D,20090206,000000,2.97075,3.35366,2.94042,3.32333,8349913.5155158,0
+SITC.US,D,20090209,000000,3.48381,3.56054,3.23897,3.33088,6093565.5419122,0
+SITC.US,D,20090210,000000,3.28485,3.33088,2.62664,2.78726,12514507.785887,0
+SITC.US,D,20090211,000000,2.85609,2.90196,2.45809,2.61075,9357176.2005794,0
+SITC.US,D,20090212,000000,2.66481,2.66481,2.3585,2.56507,14821977.542394,0
+SITC.US,D,20090213,000000,2.54221,2.61872,2.36612,2.38151,6958880.0853704,0
+SITC.US,D,20090217,000000,2.19765,2.28185,1.96806,1.96806,9597238.7070635,0
+SITC.US,D,20090218,000000,2.09798,2.21304,1.96044,2.1286,7213736.775926,0
+SITC.US,D,20090219,000000,2.16703,2.25099,2.01394,2.0368,8932806.7771968,0
+SITC.US,D,20090220,000000,2.00631,2.00631,1.63874,1.8223,14653083.185849,0
+SITC.US,D,20090223,000000,1.87588,2.18994,1.66158,1.73055,12239165.707906,0
+SITC.US,D,20090224,000000,2.14386,2.77957,2.04411,2.66481,29249791.067354,0
+SITC.US,D,20090225,000000,2.63411,2.63411,2.28955,2.39653,13195856.72403,0
+SITC.US,D,20090226,000000,2.47348,2.54221,1.91442,1.9833,11766121.23721,0
+SITC.US,D,20090227,000000,1.88379,2.05211,1.86846,2.04411,13626120.799243,0
+SITC.US,D,20090302,000000,1.89888,1.96806,1.57731,1.61579,10818692.480542,0
+SITC.US,D,20090303,000000,1.73055,1.92197,1.25567,1.34003,17005816.212306,0
+SITC.US,D,20090304,000000,1.44717,1.47032,1.17918,1.25567,13860014.266153,0
+SITC.US,D,20090305,000000,1.20219,1.20219,1.01091,1.07204,15359173.867644,0
+SITC.US,D,20090306,000000,1.13324,1.17118,0.979927,1.0488,14443339.855841,0
+SITC.US,D,20090309,000000,1.0337,1.14085,0.956982,0.987697,9327167.5507211,0
+SITC.US,D,20090310,000000,1.05672,1.30192,1.0488,1.30192,19205062.088663,0
+SITC.US,D,20090311,000000,1.33241,1.37059,1.1026,1.14854,12269707.071531,0
+SITC.US,D,20090312,000000,1.17918,1.37059,1.08728,1.37059,13128847.22151,0
+SITC.US,D,20090313,000000,1.43177,1.46249,1.21749,1.39375,10405275.812815,0
+SITC.US,D,20090316,000000,1.43177,1.53899,1.36282,1.36282,10908798.738726,0
+SITC.US,D,20090317,000000,1.37059,1.64635,1.33241,1.62326,8179311.2625739,0
+SITC.US,D,20090318,000000,1.55446,1.97552,1.44717,1.97552,13797120.579793,0
+SITC.US,D,20090319,000000,1.95236,2.02909,1.57731,1.57731,11840102.865383,0
+SITC.US,D,20090320,000000,1.63096,1.63874,1.45479,1.47765,8625116.3919102,0
+SITC.US,D,20090323,000000,1.53899,2.00631,1.53899,2.00631,11484983.554684,0
+SITC.US,D,20090324,000000,1.96044,1.99839,1.73786,1.81475,11343890.699754,0
+SITC.US,D,20090325,000000,1.86846,2.00631,1.65404,1.86846,10954343.088803,0
+SITC.US,D,20090326,000000,1.8223,1.91442,1.68468,1.8223,8135025.0806884,0
+SITC.US,D,20090327,000000,1.73055,1.82985,1.51612,1.59286,53253726.150899,0
+SITC.US,D,20090330,000000,1.50851,1.57731,1.34803,1.40937,11018272.756207,0
+SITC.US,D,20090331,000000,1.52388,1.6081,1.47032,1.56947,11131544.03237,0
+SITC.US,D,20090401,000000,1.54669,1.69237,1.46249,1.60047,7499747.8524816,0
+SITC.US,D,20090402,000000,1.73055,1.81475,1.66158,1.74588,10779639.742945,0
+SITC.US,D,20090403,000000,1.7611,2.00631,1.69989,1.99839,13608446.213097,0
+SITC.US,D,20090406,000000,1.90658,2.0368,1.84539,1.95236,8858180.0032064,0
+SITC.US,D,20090407,000000,1.89888,1.96044,1.78411,1.78411,6525026.2153821,0
+SITC.US,D,20090408,000000,1.80757,1.92943,1.80757,1.91442,5124303.5516807,0
+SITC.US,D,20090409,000000,2.01394,2.33533,1.96806,2.29702,15065465.21101,0
+SITC.US,D,20090413,000000,2.21304,2.41984,2.15154,2.37383,6965936.5350609,0
+SITC.US,D,20090414,000000,2.4655,2.56507,2.21304,2.21304,10228159.193286,0
+SITC.US,D,20090415,000000,2.28185,2.51906,2.21304,2.48834,9677246.1577901,0
+SITC.US,D,20090416,000000,2.48834,2.62664,2.32009,2.47348,9495150.4045659,0
+SITC.US,D,20090417,000000,2.32009,2.5804,2.29702,2.30492,10841540.27952,0
+SITC.US,D,20090420,000000,2.30492,2.30492,1.90658,1.90658,9502667.2902749,0
+SITC.US,D,20090421,000000,1.90658,2.28185,1.80757,2.27408,11155168.147892,0
+SITC.US,D,20090422,000000,2.18994,2.34305,2.05987,2.08275,9472943.7359751,0
+SITC.US,D,20090423,000000,2.22798,2.5804,2.16703,2.5804,11709420.683004,0
+SITC.US,D,20090424,000000,3.06289,3.23897,2.79483,2.8714,18934677.728749,0
+SITC.US,D,20090427,000000,2.84823,2.92496,2.61075,2.695,11291194.868134,0
+SITC.US,D,20090428,000000,2.77171,2.90988,2.60326,2.71825,8135536.3788262,0
+SITC.US,D,20090429,000000,2.81753,2.8714,2.72586,2.83337,8478194.4705156,0
+SITC.US,D,20090430,000000,2.95546,3.1166,2.83337,3.04003,11548413.970242,0
+SITC.US,D,20090501,000000,3.00153,3.14686,2.94042,2.94797,8003479.5807735,0
+SITC.US,D,20090504,000000,3.07065,3.29232,2.97869,3.29232,11902722.163999,0
+SITC.US,D,20090505,000000,3.33088,3.34613,3.16995,3.26185,8904183.4508263,0
+SITC.US,D,20090506,000000,3.43809,3.77518,3.34613,3.74411,11603401.274144,0
+SITC.US,D,20090507,000000,4.1962,4.1962,3.38438,3.47649,13542698.894197,0
+SITC.US,D,20090508,000000,3.59886,4.08873,3.46863,4.0505,12947740.60264,0
+SITC.US,D,20090511,000000,3.96607,4.17287,3.8664,4.03525,9211243.4135401,0
+SITC.US,D,20090512,000000,4.15023,4.23452,3.72901,3.90549,9982125.7417968,0
+SITC.US,D,20090513,000000,3.57593,3.68291,3.24676,3.26954,10228724.030496,0
+SITC.US,D,20090514,000000,3.24676,3.46066,2.96338,3.37683,8536669.844959,0
+SITC.US,D,20090515,000000,3.36914,3.50706,2.96338,3.05526,7186308.7093381,0
+SITC.US,D,20090518,000000,3.14686,3.4457,3.10106,3.37683,8119968.5551638,0
+SITC.US,D,20090519,000000,3.29232,3.59094,3.26185,3.34613,8722783.7055376,0
+SITC.US,D,20090520,000000,3.50706,3.69845,3.37683,3.40731,9665993.5833319,0
+SITC.US,D,20090521,000000,3.34613,3.49935,3.20825,3.41494,4374818.1135507,0
+SITC.US,D,20090522,000000,3.46066,3.52984,3.24676,3.27714,3323899.6691746,0
+SITC.US,D,20090526,000000,3.22353,3.57593,3.18528,3.56054,7557303.6933632,0
+SITC.US,D,20090527,000000,3.52984,3.64466,3.35366,3.45332,6682485.9646241,0
+SITC.US,D,20090528,000000,3.52984,3.56054,3.31557,3.46066,4787010.075006,0
+SITC.US,D,20090529,000000,3.45332,3.61404,3.43809,3.61404,5106944.8460601,0
+SITC.US,D,20090601,000000,3.69845,3.82098,3.59094,3.75187,7491530.9434052,0
+SITC.US,D,20090602,000000,3.76718,3.84378,3.6218,3.75187,4394608.8315171,0
+SITC.US,D,20090603,000000,3.74411,3.79796,3.63697,3.67559,3708862.9970853,0
+SITC.US,D,20090604,000000,3.71361,3.96607,3.69845,3.93574,5565001.0535478,0
+SITC.US,D,20090605,000000,3.99692,4.15793,3.94352,4.11945,6079981.3408679,0
+SITC.US,D,20090608,000000,4.12715,4.28794,3.97408,4.24976,5157839.0879076,0
+SITC.US,D,20090609,000000,4.34942,4.38753,4.21129,4.30308,3357609.2073856,0
+SITC.US,D,20090610,000000,4.32625,4.42549,4.08873,4.20388,5184378.4058999,0
+SITC.US,D,20090611,000000,4.24976,4.32625,4.11945,4.14254,3923982.9883994,0
+SITC.US,D,20090612,000000,4.14254,4.25728,4.0505,4.25728,3403144.1881254,0
+SITC.US,D,20090615,000000,4.1962,4.24976,3.85909,3.89749,6240818.0670765,0
+SITC.US,D,20090616,000000,3.98167,3.98167,3.67559,3.82876,3907138.2578699,0
+SITC.US,D,20090617,000000,3.82876,3.92819,3.50706,3.56054,5860911.5045168,0
+SITC.US,D,20090618,000000,3.53768,3.69061,3.53768,3.59094,3506371.5343803,0
+SITC.US,D,20090619,000000,3.59886,3.69061,3.5684,3.67559,3504594.0371898,0
+SITC.US,D,20090622,000000,3.56054,3.64466,3.33088,3.36914,6270267.233633,0
+SITC.US,D,20090623,000000,3.40731,3.49935,3.27714,3.31557,4065613.9110032,0
+SITC.US,D,20090624,000000,3.40731,3.48381,3.31557,3.35366,3485396.2644457,0
+SITC.US,D,20090625,000000,3.33858,3.36914,3.22353,3.33088,4450280.0970642,0
+SITC.US,D,20090626,000000,3.33088,3.82876,3.21611,3.706,23533912.893468,0
+SITC.US,D,20090629,000000,3.69845,3.75934,3.5684,3.72901,5711038.2417779,0
+SITC.US,D,20090630,000000,3.74411,3.80559,3.61404,3.73648,3378824.0646672,0
+SITC.US,D,20090701,000000,3.77518,4.04282,3.74411,3.92819,4968567.7605572,0
+SITC.US,D,20090702,000000,3.81306,3.81306,3.58355,3.58355,5154111.4300192,0
+SITC.US,D,20090706,000000,3.55299,3.82098,3.53768,3.81306,5453207.4557722,0
+SITC.US,D,20090707,000000,3.80559,3.8664,3.50706,3.50706,4527093.9421458,0
+SITC.US,D,20090708,000000,3.55299,3.59886,3.23897,3.40731,5434757.8915595,0
+SITC.US,D,20090709,000000,3.45332,3.49151,3.30002,3.31557,3205975.8476544,0
+SITC.US,D,20090710,000000,3.39235,3.39235,3.1317,3.20825,4033582.8226997,0
+SITC.US,D,20090713,000000,3.22353,3.39235,3.16995,3.36914,4029171.2031665,0
+SITC.US,D,20090714,000000,3.4457,3.4457,3.21611,3.35366,2996971.35684,0
+SITC.US,D,20090715,000000,3.41494,3.76718,3.38438,3.72125,4929630.1319653,0
+SITC.US,D,20090716,000000,3.68291,3.71361,3.51459,3.66005,3088908.6512862,0
+SITC.US,D,20090717,000000,3.62943,3.63697,3.31557,3.31557,6129057.9312212,0
+SITC.US,D,20090720,000000,3.41494,3.67559,3.40731,3.55299,4056695.6400841,0
+SITC.US,D,20090721,000000,3.58355,3.61404,3.33858,3.47649,3289723.0025606,0
+SITC.US,D,20090722,000000,3.45332,3.64466,3.35366,3.6218,3975727.1630149,0
+SITC.US,D,20090723,000000,3.69061,4.08873,3.68291,4.08873,7687557.563166,0
+SITC.US,D,20090724,000000,3.98167,4.39514,3.64466,4.34942,9045177.2584731,0
+SITC.US,D,20090727,000000,4.34942,4.44101,4.20388,4.40263,3548848.0956318,0
+SITC.US,D,20090728,000000,4.29534,4.35718,4.06581,4.08873,4468036.3302945,0
+SITC.US,D,20090729,000000,3.98932,4.00457,3.8664,3.8901,3772247.9044314,0
+SITC.US,D,20090730,000000,4.02749,4.30308,4.00457,4.2269,6096492.7906743,0
+SITC.US,D,20090731,000000,4.2189,4.35718,4.12715,4.29534,4553701.5224553,0
+SITC.US,D,20090803,000000,4.42549,4.65544,4.34158,4.60949,6621554.4852528,0
+SITC.US,D,20090804,000000,4.54836,5.06869,4.47173,4.91598,7474547.0112889,0
+SITC.US,D,20090805,000000,4.96183,5.35228,4.77804,5.33674,7619307.2926516,0
+SITC.US,D,20090806,000000,5.41361,6.2486,5.40592,5.94923,13543637.166434,0
+SITC.US,D,20090807,000000,5.81908,6.50829,5.70461,6.27153,15080533.782826,0
+SITC.US,D,20090810,000000,6.21019,6.25515,5.85748,5.89602,7390081.0943411,0
+SITC.US,D,20090811,000000,5.77326,5.90386,5.49781,5.78099,9044487.9429214,0
+SITC.US,D,20090812,000000,5.78099,6.06413,5.75064,5.89602,6445678.633718,0
+SITC.US,D,20090813,000000,5.97971,6.42425,5.9417,6.40063,5386073.4749092,0
+SITC.US,D,20090814,000000,6.53899,6.63119,6.13378,6.35566,7760147.1754663,0
+SITC.US,D,20090817,000000,5.98777,5.98777,5.53599,5.58965,9875316.6316248,0
+SITC.US,D,20090818,000000,5.6736,5.92635,5.62774,5.79651,6218880.4323226,0
+SITC.US,D,20090819,000000,5.65097,5.77326,5.52821,5.697,5192270.0651136,0
+SITC.US,D,20090820,000000,5.6736,6.0111,5.66636,6.0111,9091567.5258884,0
+SITC.US,D,20090821,000000,6.09543,6.65458,6.09543,6.32457,7819301.1576474,0
+SITC.US,D,20090824,000000,6.5166,6.61656,6.3319,6.43972,5869153.8446523,0
+SITC.US,D,20090825,000000,6.52474,6.65458,6.35566,6.54715,6283158.1036944,0
+SITC.US,D,20090826,000000,6.54715,6.55409,6.28645,6.50829,5366438.0202516,0
+SITC.US,D,20090827,000000,6.43972,6.5166,6.12539,6.42425,9566590.2652944,0
+SITC.US,D,20090828,000000,6.48485,6.48485,6.27861,6.38614,8738297.990128,0
+SITC.US,D,20090831,000000,6.21745,6.24007,5.89602,6.0031,8491409.2519629,0
+SITC.US,D,20090901,000000,5.91933,6.0111,5.48236,5.52084,10176016.152584,0
+SITC.US,D,20090902,000000,5.45956,5.6128,5.42131,5.52821,7225538.1258726,0
+SITC.US,D,20090903,000000,5.64336,5.697,5.55922,5.63603,5827177.8737238,0
+SITC.US,D,20090904,000000,5.60518,5.7661,5.49781,5.75826,4132763.9535881,0
+SITC.US,D,20090908,000000,5.82692,6.0111,5.81153,5.9417,4345955.1998332,0
+SITC.US,D,20090909,000000,5.91933,6.14086,5.83462,6.13378,5977978.7008852,0
+SITC.US,D,20090910,000000,6.1023,6.35566,5.91933,6.3319,5762591.0142108,0
+SITC.US,D,20090911,000000,6.3319,6.49328,6.30918,6.41625,7109869.6377607,0
+SITC.US,D,20090914,000000,6.27861,6.72317,6.21019,6.71473,5428646.4064904,0
+SITC.US,D,20090915,000000,6.69866,7.33519,6.66101,7.19026,14572654.114929,0
+SITC.US,D,20090916,000000,7.28815,7.69528,7.28815,7.62729,12160963.862382,0
+SITC.US,D,20090917,000000,7.61984,8.01807,7.13648,7.22761,10771224.739303,0
+SITC.US,D,20090918,000000,7.29786,7.60345,7.05944,7.51826,7153829.2313072,0
+SITC.US,D,20090921,000000,7.38824,7.46597,6.92974,7.13648,6913403.9976099,0
+SITC.US,D,20090922,000000,7.22014,7.81117,7.19624,7.81117,5672747.0974804,0
+SITC.US,D,20090923,000000,7.81117,7.91868,7.38824,7.41216,7516638.0912221,0
+SITC.US,D,20090924,000000,7.47192,7.53542,6.89134,6.92176,7212386.2528349,0
+SITC.US,D,20090925,000000,6.85346,7.22761,6.57045,7.12152,5388864.1990374,0
+SITC.US,D,20090928,000000,7.13648,7.54219,7.12152,7.54219,5358909.0882506,0
+SITC.US,D,20090929,000000,7.53542,7.61016,7.15962,7.19624,6023750.5920187,0
+SITC.US,D,20090930,000000,7.20596,7.35087,6.9674,7.07579,5772958.8555046,0
+SITC.US,D,20091001,000000,7.02948,7.02948,6.47799,6.49328,6516561.6880979,0
+SITC.US,D,20091002,000000,6.3319,6.77733,6.16327,6.52474,8573073.7369685,0
+SITC.US,D,20091005,000000,6.69374,6.92974,6.57656,6.92176,4357840.8738181,0
+SITC.US,D,20091006,000000,6.91515,7.31877,6.77733,6.95276,4432454.2630404,0
+SITC.US,D,20091007,000000,6.88268,7.07579,6.79212,6.89851,3041847.8069943,0
+SITC.US,D,20091008,000000,7.02133,7.33519,7.02133,7.22761,4379901.6484375,0
+SITC.US,D,20091009,000000,7.19624,7.60345,7.1036,7.581,5519820.7691602,0
+SITC.US,D,20091012,000000,7.62729,7.76485,7.41886,7.52647,3680317.3023693,0
+SITC.US,D,20091013,000000,7.51826,7.51826,7.13648,7.15962,4275802.9537855,0
+SITC.US,D,20091014,000000,7.36808,7.62729,7.30533,7.56382,5093924.1437485,0
+SITC.US,D,20091015,000000,7.47192,7.56382,7.33519,7.53542,3618043.3307673,0
+SITC.US,D,20091016,000000,7.42561,7.43382,7.15066,7.19624,3911887.1735568,0
+SITC.US,D,20091019,000000,7.29786,7.44278,7.05944,7.41216,3592052.7882626,0
+SITC.US,D,20091020,000000,7.41216,7.44278,7.15066,7.2814,5671140.9253202,0
+SITC.US,D,20091021,000000,7.22014,7.56382,7.12152,7.35087,5242213.988433,0
+SITC.US,D,20091022,000000,7.35087,7.75654,7.2814,7.66399,8463420.3635958,0
+SITC.US,D,20091023,000000,7.36808,7.46597,7.15066,7.22761,9330944.7322509,0
+SITC.US,D,20091026,000000,7.22014,7.52647,7.16861,7.50406,8617698.5534839,0
+SITC.US,D,20091027,000000,7.51826,7.64154,7.28815,7.41216,5293730.6219928,0
+SITC.US,D,20091028,000000,7.38824,7.44278,6.9674,7.00661,7980734.8445089,0
+SITC.US,D,20091029,000000,7.13648,7.15962,6.89851,6.96015,8031626.4094029,0
+SITC.US,D,20091030,000000,6.86848,6.88268,6.30208,6.57656,10041819.130128,0
+SITC.US,D,20091102,000000,6.71473,6.72317,6.0716,6.37089,5659449.3304714,0
+SITC.US,D,20091103,000000,6.28645,6.42425,6.08728,6.28645,8015563.3493247,0
+SITC.US,D,20091104,000000,6.38614,6.53899,6.01862,6.04913,6683207.4036193,0
+SITC.US,D,20091105,000000,5.84999,6.22582,5.84999,6.16327,6324003.0617268,0
+SITC.US,D,20091106,000000,6.02604,6.17171,5.90386,6.05674,3927208.7174876,0
+SITC.US,D,20091109,000000,6.12539,6.64629,6.12539,6.62222,6483473.2031228,0
+SITC.US,D,20091110,000000,6.61656,6.66848,6.21019,6.5166,4305605.4782168,0
+SITC.US,D,20091111,000000,6.61656,6.94402,6.57045,6.90651,6564495.2192638,0
+SITC.US,D,20091112,000000,6.85346,7.04464,6.82268,7.02133,8113177.1238801,0
+SITC.US,D,20091113,000000,7.0832,7.49733,7.00661,7.49733,10337061.681174,0
+SITC.US,D,20091116,000000,7.54219,8.02486,7.54219,8.00091,10414883.399286,0
+SITC.US,D,20091117,000000,7.9619,8.16295,7.83356,7.83356,5190404.2284541,0
+SITC.US,D,20091118,000000,7.81117,8.03305,7.72516,7.88739,4789074.0062318,0
+SITC.US,D,20091119,000000,7.77897,7.77897,7.38824,7.56382,5586857.0412168,0
+SITC.US,D,20091120,000000,7.44278,7.581,7.31877,7.50406,4418107.13022,0
+SITC.US,D,20091123,000000,7.62729,7.81117,7.45924,7.54219,4190321.1329464,0
+SITC.US,D,20091124,000000,7.51229,7.57127,7.38079,7.41216,2777704.7643992,0
+SITC.US,D,20091125,000000,7.46597,7.57127,7.41886,7.51229,3229392.4992723,0
+SITC.US,D,20091127,000000,7.26722,7.44278,7.09911,7.28815,2394470.7485143,0
+SITC.US,D,20091130,000000,7.26722,7.77897,7.13648,7.74981,7373458.5509606,0
+SITC.US,D,20091201,000000,7.77897,7.83356,7.54219,7.57127,5836686.4129117,0
+SITC.US,D,20091202,000000,7.54219,7.58769,7.38079,7.50406,5644566.8069306,0
+SITC.US,D,20091203,000000,7.52647,7.69528,7.31877,7.34268,4452974.4508628,0
+SITC.US,D,20091204,000000,7.53542,7.70271,7.25152,7.42561,6601465.2869595,0
+SITC.US,D,20091207,000000,7.35985,7.40467,7.05279,7.12751,5674912.752943,0
+SITC.US,D,20091208,000000,7.01394,7.09911,6.85346,6.88268,6607380.0159395,0
+SITC.US,D,20091209,000000,6.89851,6.92974,6.72317,6.83836,5563875.3945593,0
+SITC.US,D,20091210,000000,6.88268,6.92974,6.74654,6.79212,3206120.4031487,0
+SITC.US,D,20091211,000000,6.85346,6.9674,6.77733,6.95276,2549179.9279321,0
+SITC.US,D,20091214,000000,6.97472,7.27395,6.93826,7.17606,4063323.7771983,0
+SITC.US,D,20091215,000000,7.11255,7.15066,6.92176,6.99855,2889669.6872055,0
+SITC.US,D,20091216,000000,7.11255,7.17606,6.86848,6.89134,4466562.6673376,0
+SITC.US,D,20091217,000000,6.83836,6.9674,6.77733,6.80692,4214295.92939,0
+SITC.US,D,20091218,000000,6.85346,6.90651,6.57656,6.85346,8372946.0242922,0
+SITC.US,D,20091221,000000,6.86058,6.89851,6.69374,6.81558,3739716.2258047,0
+SITC.US,D,20091222,000000,6.82268,6.90651,6.72317,6.86058,3993595.8282963,0
+SITC.US,D,20091223,000000,6.87491,7.14395,6.87491,7.02133,4219474.4961298,0
+SITC.US,D,20091224,000000,6.98269,7.11255,6.9674,7.03682,1218083.4888957,0
+SITC.US,D,20091228,000000,7.00661,7.2814,7.00661,7.11255,3191318.1882164,0
+SITC.US,D,20091229,000000,7.14395,7.2351,7.01394,7.13648,3025674.9918185,0
+SITC.US,D,20091230,000000,7.12152,7.19624,7.01394,7.18205,4091987.2578725,0
+SITC.US,D,20091231,000000,7.17606,7.29786,7.02948,7.09059,4164005.3405795,0
+SITC.US,D,20100104,000000,7.13648,7.2351,7.02948,7.0832,4805158.4819388,0
+SITC.US,D,20100105,000000,7.04464,7.13648,6.98973,7.02133,7654228.1523664,0
+SITC.US,D,20100106,000000,6.97472,7.0832,6.84554,6.89134,5899946.8419154,0
+SITC.US,D,20100107,000000,6.86058,7.25152,6.81558,7.19624,6732044.406625,0
+SITC.US,D,20100108,000000,7.19026,7.24255,7.05944,7.12751,3120119.2533112,0
+SITC.US,D,20100111,000000,7.15066,7.32698,7.06758,7.17606,3122102.8759289,0
+SITC.US,D,20100112,000000,7.0832,7.15962,6.90651,7.02948,3949257.4458158,0
+SITC.US,D,20100113,000000,6.98269,7.74981,6.94402,7.48912,12728056.405438,0
+SITC.US,D,20100114,000000,7.47939,7.47939,7.21343,7.3128,3635199.9263912,0
+SITC.US,D,20100115,000000,7.31877,7.35985,7.01394,7.06758,5053540.9602123,0
+SITC.US,D,20100119,000000,7.06758,7.25152,6.99855,7.15962,5979637.0736406,0
+SITC.US,D,20100120,000000,7.06758,7.14395,7.00661,7.04464,3417682.723128,0
+SITC.US,D,20100121,000000,7.0832,7.14395,6.69866,6.72317,5496085.5600639,0
+SITC.US,D,20100122,000000,6.72317,6.89134,6.6394,6.66101,5684797.4041118,0
+SITC.US,D,20100125,000000,6.79914,6.86058,6.62222,6.68528,4114030.6322937,0
+SITC.US,D,20100126,000000,6.65458,6.66848,6.49328,6.5166,3180417.6331561,0
+SITC.US,D,20100127,000000,6.50829,6.66101,6.35566,6.64629,5465751.660343,0
+SITC.US,D,20100128,000000,6.66101,6.72317,6.3319,6.39318,4676648.6474064,0
+SITC.US,D,20100129,000000,6.4625,6.50829,6.24007,6.31717,8249950.7141765,0
+SITC.US,D,20100201,000000,6.3783,6.43223,6.32457,6.40063,4656717.389376,0
+SITC.US,D,20100202,000000,6.42425,6.75276,6.3399,6.71473,7212268.4668764,0
+SITC.US,D,20100203,000000,6.65458,6.73154,6.40063,6.50829,3527195.5564364,0
+SITC.US,D,20100204,000000,6.43223,6.48485,6.29432,6.31717,5012538.0619178,0
+SITC.US,D,20100205,000000,6.3319,6.5166,6.21019,6.5166,5286486.7855502,0
+SITC.US,D,20100208,000000,6.49328,6.60825,6.36291,6.3783,4231746.98991,0
+SITC.US,D,20100209,000000,6.88268,7.19624,6.76111,7.07579,52016986.972365,0
+SITC.US,D,20100210,000000,7.01394,7.21343,6.89134,7.04464,10684554.351065,0
+SITC.US,D,20100211,000000,7.02133,7.16861,6.86848,7.0832,9105634.9170577,0
+SITC.US,D,20100212,000000,7.02948,7.1036,6.97472,7.0832,6632176.6371383,0
+SITC.US,D,20100216,000000,7.15066,7.30533,7.0832,7.25975,6246794.3659892,0
+SITC.US,D,20100217,000000,7.27395,7.35087,7.22014,7.27395,5316428.5115688,0
+SITC.US,D,20100218,000000,7.19026,7.44278,7.18205,7.44278,6330599.0753982,0
+SITC.US,D,20100219,000000,7.33519,7.65869,7.33519,7.58769,7878712.1273741,0
+SITC.US,D,20100222,000000,7.62729,7.82537,7.55785,7.74164,5638488.7837814,0
+SITC.US,D,20100223,000000,7.73337,7.81117,7.54964,7.81117,8819674.7026209,0
+SITC.US,D,20100224,000000,7.77897,7.99428,7.77897,7.94786,9502276.4550494,0
+SITC.US,D,20100225,000000,7.81788,8.16295,7.77897,8.13837,7022234.2077504,0
+SITC.US,D,20100226,000000,8.15398,8.2625,8.09281,8.12503,14678170.256514,0
+SITC.US,D,20100301,000000,8.09281,8.32444,7.94786,8.18596,4599802.6788815,0
+SITC.US,D,20100302,000000,8.20032,8.53657,8.16841,8.40059,5841819.4714401,0
+SITC.US,D,20100303,000000,8.40059,8.48422,8.36181,8.41042,7243574.1007543,0
+SITC.US,D,20100304,000000,8.35268,8.45286,8.1773,8.28473,4819543.0921096,0
+SITC.US,D,20100305,000000,8.41627,8.76063,8.27865,8.72935,6230485.02618,0
+SITC.US,D,20100308,000000,8.75236,8.88624,8.67396,8.78903,6429702.5746317,0
+SITC.US,D,20100309,000000,8.75236,8.97432,8.62699,8.86166,5621273.2951782,0
+SITC.US,D,20100310,000000,8.80471,8.99749,8.73692,8.90488,4106646.2557873,0
+SITC.US,D,20100311,000000,8.82952,8.95872,8.75236,8.94436,2680836.5214215,0
+SITC.US,D,20100312,000000,9.03338,9.09774,8.89669,9.05132,2828443.7429379,0
+SITC.US,D,20100315,000000,9.01309,9.17389,8.86673,9.14252,3731253.0369976,0
+SITC.US,D,20100316,000000,9.18208,9.51747,9.11639,9.50116,5279704.7236041,0
+SITC.US,D,20100317,000000,9.56319,9.90974,9.53253,9.81861,6228303.3089959,0
+SITC.US,D,20100318,000000,9.72523,10.0755,9.70728,9.83281,10158831.448948,0
+SITC.US,D,20100319,000000,9.84553,9.90162,9.52574,9.67811,9459427.7972474,0
+SITC.US,D,20100322,000000,9.55328,9.5706,9.18801,9.51076,6900704.5297306,0
+SITC.US,D,20100323,000000,9.54883,9.56319,9.37174,9.45482,6124532.5411597,0
+SITC.US,D,20100324,000000,9.36284,9.76041,9.36284,9.45482,7274538.423048,0
+SITC.US,D,20100325,000000,9.5706,9.79248,9.48619,9.52574,7038443.1617995,0
+SITC.US,D,20100326,000000,9.5706,9.61117,9.35098,9.4794,4999558.852387,0
+SITC.US,D,20100329,000000,9.51076,9.57949,9.44133,9.5706,2703950.6772826,0
+SITC.US,D,20100330,000000,9.60282,9.67811,9.41901,9.50116,4127439.4928771,0
+SITC.US,D,20100331,000000,9.40926,9.53253,9.31057,9.3179,5991000.7416735,0
+SITC.US,D,20100401,000000,9.39342,9.52574,9.3179,9.41901,3740230.2008959,0
+SITC.US,D,20100405,000000,9.47269,9.69472,9.32547,9.68489,5218795.9983381,0
+SITC.US,D,20100406,000000,9.61117,9.99345,9.54361,9.96739,4851860.6144483,0
+SITC.US,D,20100407,000000,9.9315,10.0457,9.70728,9.77976,4940881.367947,0
+SITC.US,D,20100408,000000,9.7537,10.166,9.70136,10.1091,4932351.2552998,0
+SITC.US,D,20100409,000000,10.1294,10.4963,10.0457,10.4753,6419606.4441286,0
+SITC.US,D,20100412,000000,10.4835,10.5141,10.1876,10.2124,3532661.8956881,0
+SITC.US,D,20100413,000000,10.2003,10.3214,9.96739,10.2512,10407335.72861,0
+SITC.US,D,20100414,000000,10.376,10.376,10.1377,10.2685,5980460.2368723,0
+SITC.US,D,20100415,000000,10.2064,10.2302,9.65587,9.78429,7810954.4163222,0
+SITC.US,D,20100416,000000,9.74754,9.91863,9.53253,9.6469,8385187.7331062,0
+SITC.US,D,20100419,000000,9.5706,9.84553,9.42939,9.63855,3330466.236356,0
+SITC.US,D,20100420,000000,9.67811,9.77976,9.60282,9.72523,4410530.0130545,0
+SITC.US,D,20100421,000000,9.7537,10.1018,9.69472,9.90974,4926223.7085089,0
+SITC.US,D,20100422,000000,9.65587,10.1091,9.62794,10.0353,3813869.1790076,0
+SITC.US,D,20100423,000000,10.0092,10.0092,9.71548,9.83508,8922968.9727161,0
+SITC.US,D,20100426,000000,9.79248,9.96053,9.76041,9.80956,4673472.4419597,0
+SITC.US,D,20100427,000000,9.66321,9.79248,9.34287,9.38086,6690441.8707243,0
+SITC.US,D,20100428,000000,9.44133,9.48619,9.22023,9.29567,6303980.7872738,0
+SITC.US,D,20100429,000000,9.42939,9.74177,9.34287,9.71626,6963380.0443723,0
+SITC.US,D,20100430,000000,9.68489,9.79248,9.28818,9.40926,6608124.2090401,0
+SITC.US,D,20100503,000000,9.50116,9.98385,9.47269,9.84553,5497275.465939,0
+SITC.US,D,20100504,000000,9.71626,9.87697,9.62794,9.72523,10849224.47483,0
+SITC.US,D,20100505,000000,9.53253,9.93821,9.336,9.70136,6895638.395042,0
+SITC.US,D,20100506,000000,9.5706,9.81861,8.63744,9.46458,13773686.527976,0
+SITC.US,D,20100507,000000,9.35683,9.83812,8.92876,9.05803,11209475.50558,0
+SITC.US,D,20100510,000000,9.56319,9.87697,9.56319,9.79997,8804713.2089495,0
+SITC.US,D,20100511,000000,9.55328,10.0688,9.54361,9.90974,5201961.9756233,0
+SITC.US,D,20100512,000000,9.99345,10.2512,9.82532,10.2064,6277773.411528,0
+SITC.US,D,20100513,000000,10.2512,10.2512,9.96053,9.98385,4252210.9617069,0
+SITC.US,D,20100514,000000,9.86347,9.86347,9.27983,9.36284,7328185.9116736,0
+SITC.US,D,20100517,000000,9.34287,9.69472,9.03338,9.32547,3820817.2120771,0
+SITC.US,D,20100518,000000,9.52574,9.59057,8.93625,8.98914,4856321.757623,0
+SITC.US,D,20100519,000000,8.88171,9.09774,8.56341,8.89669,6611307.1068708,0
+SITC.US,D,20100520,000000,8.49928,8.61505,8.07713,8.07713,9050943.4165285,0
+SITC.US,D,20100521,000000,7.68707,8.50739,7.68707,8.50739,11306195.177632,0
+SITC.US,D,20100524,000000,8.41627,8.50739,8.16841,8.16841,4149990.1500055,0
+SITC.US,D,20100525,000000,7.87093,8.13837,7.65869,8.13837,6022358.5761465,0
+SITC.US,D,20100526,000000,8.37671,8.54414,8.16841,8.31758,10121094.434045,0
+SITC.US,D,20100527,000000,8.6472,9.02893,8.41627,8.9804,5144780.9082458,0
+SITC.US,D,20100528,000000,8.95872,9.18208,8.6823,8.76063,6806616.3030664,0
+SITC.US,D,20100601,000000,8.66124,8.8541,8.52315,8.53657,4389008.6445855,0
+SITC.US,D,20100602,000000,8.56941,8.84512,8.39161,8.82952,4550588.2254183,0
+SITC.US,D,20100603,000000,8.86166,8.94974,8.66732,8.78404,2055081.2171708,0
+SITC.US,D,20100604,000000,8.46994,8.59929,8.0538,8.09281,5223467.2823706,0
+SITC.US,D,20100607,000000,8.16295,8.50739,8.06371,8.16841,5200486.9741894,0
+SITC.US,D,20100608,000000,8.21772,8.42969,7.94786,8.38498,6282820.8075409,0
+SITC.US,D,20100609,000000,8.54414,8.76063,8.41627,8.49171,4851199.4069091,0
+SITC.US,D,20100610,000000,8.69276,8.99749,8.58954,8.94974,2862327.2831327,0
+SITC.US,D,20100611,000000,8.78404,9.12591,8.75236,9.11639,2092541.1673753,0
+SITC.US,D,20100614,000000,9.28818,9.49368,9.05803,9.30308,4892630.6177797,0
+SITC.US,D,20100615,000000,9.30308,9.49368,9.22023,9.45482,4317326.5195555,0
+SITC.US,D,20100616,000000,9.336,9.41901,9.22023,9.28818,2592649.6389693,0
+SITC.US,D,20100617,000000,9.27983,9.30308,9.01309,9.12591,4208109.4896199,0
+SITC.US,D,20100618,000000,9.15758,9.20813,8.87508,8.96621,5431684.7488266,0
+SITC.US,D,20100621,000000,9.15758,9.336,8.97432,9.02136,3743161.4650881,0
+SITC.US,D,20100622,000000,9.05132,9.11639,8.66732,8.72022,4750291.6409487,0
+SITC.US,D,20100623,000000,8.69276,8.93625,8.54414,8.78903,3864804.9136359,0
+SITC.US,D,20100624,000000,8.71281,8.72022,8.18596,8.23839,6663850.3521363,0
+SITC.US,D,20100625,000000,8.31758,8.529,8.19275,8.33786,28587759.026389,0
+SITC.US,D,20100628,000000,8.41042,8.44545,8.13837,8.20032,4666084.0500232,0
+SITC.US,D,20100629,000000,8.03976,8.09281,7.62729,7.67291,5966087.672993,0
+SITC.US,D,20100630,000000,7.66399,7.89699,7.4876,7.58024,6546817.9561646,0
+SITC.US,D,20100701,000000,7.53542,7.6497,7.21343,7.54964,6294762.6975518,0
+SITC.US,D,20100702,000000,7.63478,7.68707,7.19026,7.21343,4754822.3849169,0
+SITC.US,D,20100706,000000,7.36808,7.45175,6.76881,6.81558,8068368.9360428,0
+SITC.US,D,20100707,000000,6.81558,7.35985,6.81558,7.34268,6573042.7321093,0
+SITC.US,D,20100708,000000,7.51229,7.58769,7.30533,7.55785,4916076.7158873,0
+SITC.US,D,20100709,000000,7.49733,7.81788,7.43382,7.77897,3795364.7372461,0
+SITC.US,D,20100712,000000,7.67815,7.93358,7.61016,7.91868,3887600.5120188,0
+SITC.US,D,20100713,000000,8.03976,8.23012,8.0098,8.10248,5768023.8915427,0
+SITC.US,D,20100714,000000,7.99428,8.30728,7.81117,8.16295,5821872.1516881,0
+SITC.US,D,20100715,000000,8.11746,8.1773,7.94786,8.11746,3340451.2732849,0
+SITC.US,D,20100716,000000,8.0538,8.0538,7.65869,7.67815,4097599.4910954,0
+SITC.US,D,20100719,000000,7.70271,7.81117,7.38079,7.74981,5323021.848286,0
+SITC.US,D,20100720,000000,7.61016,7.99428,7.47192,7.97922,3531174.8479631,0
+SITC.US,D,20100721,000000,8.06371,8.07713,7.73337,7.76485,4243785.2502502,0
+SITC.US,D,20100722,000000,7.87842,8.31758,7.87842,8.20937,4321145.1938662,0
+SITC.US,D,20100723,000000,8.1773,8.35268,8.0098,8.33786,3463354.2285015,0
+SITC.US,D,20100726,000000,8.38498,8.71281,8.2923,8.5762,3460584.9200021,0
+SITC.US,D,20100727,000000,8.66124,8.74433,8.32444,8.43647,4228493.1528089,0
+SITC.US,D,20100728,000000,8.46994,8.72935,8.44545,8.61505,4451977.2856468,0
+SITC.US,D,20100729,000000,8.6532,8.80471,8.50739,8.58954,2815342.7320185,0
+SITC.US,D,20100730,000000,8.44545,8.73692,8.32444,8.69276,3156252.7730069,0
+SITC.US,D,20100802,000000,8.87508,9.10523,8.82952,9.00576,5127647.0667274,0
+SITC.US,D,20100803,000000,8.99749,9.19557,8.91315,9.02136,5298834.2340314,0
+SITC.US,D,20100804,000000,9.01309,9.12591,8.90488,9.05803,3372519.8389387,0
+SITC.US,D,20100805,000000,8.92064,9.15079,8.88171,8.96621,3960361.4493496,0
+SITC.US,D,20100806,000000,8.81298,8.99749,8.58369,8.78404,5662169.1153288,0
+SITC.US,D,20100809,000000,8.81298,8.92064,8.74433,8.86166,2924071.217922,0
+SITC.US,D,20100810,000000,8.74433,8.82133,8.60749,8.6823,2245202.4772888,0
+SITC.US,D,20100811,000000,8.47595,8.63744,8.36181,8.46994,4126910.7945411,0
+SITC.US,D,20100812,000000,8.28473,8.38498,8.09281,8.16841,5247393.8936495,0
+SITC.US,D,20100813,000000,8.13837,8.24674,8.0538,8.1099,3971109.4180546,0
+SITC.US,D,20100816,000000,8.02486,8.28473,7.81117,8.16295,3509522.3087679,0
+SITC.US,D,20100817,000000,8.2543,8.37671,8.12503,8.28473,3621902.159382,0
+SITC.US,D,20100818,000000,8.32444,8.42969,8.20937,8.24674,2812895.9964279,0
+SITC.US,D,20100819,000000,8.20032,8.23839,7.95394,7.97087,3779946.8229857,0
+SITC.US,D,20100820,000000,7.95394,8.0098,7.80298,7.87842,3603286.6240461,0
+SITC.US,D,20100823,000000,7.91868,8.00091,7.71921,7.73337,3944911.4116458,0
+SITC.US,D,20100824,000000,7.61016,7.73337,7.50406,7.64154,2440810.153811,0
+SITC.US,D,20100825,000000,7.49733,7.89621,7.48912,7.81117,5829204.3275989,0
+SITC.US,D,20100826,000000,7.90081,7.95394,7.64154,7.64154,3367579.5210695,0
+SITC.US,D,20100827,000000,7.76485,8.04499,7.58769,8.03976,4293137.5668238,0
+SITC.US,D,20100830,000000,8.03976,8.07042,7.85525,7.86196,2010422.9387348,0
+SITC.US,D,20100831,000000,7.84175,8.01058,7.76485,7.93436,2642987.074468,0
+SITC.US,D,20100901,000000,8.06371,8.39161,8.02486,8.38498,3331064.5354856,0
+SITC.US,D,20100902,000000,8.40059,8.71281,8.32444,8.69276,4767118.9712795,0
+SITC.US,D,20100903,000000,8.80471,8.92064,8.78404,8.84512,3324052.2555299,0
+SITC.US,D,20100907,000000,8.92876,8.94436,8.74433,8.76063,2942498.0280291,0
+SITC.US,D,20100908,000000,8.84512,8.92876,8.72935,8.81298,3283699.85696,0
+SITC.US,D,20100909,000000,8.92876,8.95872,8.6823,8.75236,2801769.2387884,0
+SITC.US,D,20100910,000000,8.75236,8.94436,8.69955,8.74433,2698436.1528661,0
+SITC.US,D,20100913,000000,8.82952,8.94974,8.77577,8.88624,3561202.2364969,0
+SITC.US,D,20100914,000000,8.80471,8.94974,8.69955,8.87508,3999656.4512473,0
+SITC.US,D,20100915,000000,8.76742,8.88624,8.66732,8.88171,4793470.9025201,0
+SITC.US,D,20100916,000000,8.84512,8.96621,8.67396,8.6823,2815597.0426104,0
+SITC.US,D,20100917,000000,8.69276,8.78404,8.52315,8.54414,5723880.9266749,0
+SITC.US,D,20100920,000000,8.55451,8.8541,8.54414,8.74433,5976177.1111122,0
+SITC.US,D,20100921,000000,8.75236,8.83607,8.62176,8.6532,3264308.0050801,0
+SITC.US,D,20100922,000000,8.62176,8.66732,8.48422,8.49928,1855134.1988628,0
+SITC.US,D,20100923,000000,8.3693,8.45286,8.24674,8.2923,2752075.6106307,0
+SITC.US,D,20100924,000000,8.38498,8.53657,8.38498,8.529,3239630.5083163,0
+SITC.US,D,20100927,000000,8.50739,8.51402,8.2625,8.40059,2904949.7383555,0
+SITC.US,D,20100928,000000,8.39161,8.45286,8.2543,8.44545,4128225.1787589,0
+SITC.US,D,20100929,000000,8.41042,8.53657,8.31758,8.41042,3017776.640221,0
+SITC.US,D,20100930,000000,8.50957,8.59258,8.364,8.59258,6563128.6344507,0
+SITC.US,D,20101001,000000,8.62699,8.74433,8.53657,8.73692,3442290.6190983,0
+SITC.US,D,20101004,000000,8.83607,9.14252,8.83607,9.11639,4405176.105854,0
+SITC.US,D,20101005,000000,9.22023,9.38086,9.18801,9.34287,4905948.4619408,0
+SITC.US,D,20101006,000000,9.3179,9.36284,9.22694,9.3179,1947064.8009247,0
+SITC.US,D,20101007,000000,9.34287,9.40926,9.20228,9.26501,1397136.884354,0
+SITC.US,D,20101008,000000,9.26501,9.48619,9.20228,9.40926,1885183.0030253,0
+SITC.US,D,20101011,000000,9.40255,9.46458,9.35098,9.41901,1022067.5769497,0
+SITC.US,D,20101012,000000,9.38086,9.51076,9.34287,9.49368,1636647.9383963,0
+SITC.US,D,20101013,000000,9.55328,9.69472,9.47269,9.61117,1846092.7880779,0
+SITC.US,D,20101014,000000,9.55328,9.70728,9.48619,9.48619,2860687.6490527,0
+SITC.US,D,20101015,000000,9.56319,9.61117,9.41901,9.51076,1875848.4658212,0
+SITC.US,D,20101018,000000,9.52574,9.79248,9.48619,9.78429,2616446.4179986,0
+SITC.US,D,20101019,000000,9.62794,9.79997,9.51747,9.56319,2817785.4521786,0
+SITC.US,D,20101020,000000,9.62794,10.0457,9.61772,9.95304,3176545.4197735,0
+SITC.US,D,20101021,000000,9.95304,10.1473,9.91863,9.99345,2463098.4694864,0
+SITC.US,D,20101022,000000,10.0092,10.1539,9.96739,10.1377,1863187.813769,0
+SITC.US,D,20101025,000000,10.1377,10.3693,10.0928,10.2602,4437899.1866632,0
+SITC.US,D,20101026,000000,10.0092,10.4037,9.82532,10.3214,3119349.6291511,0
+SITC.US,D,20101027,000000,10.2685,10.376,9.9315,9.99345,4448977.7591378,0
+SITC.US,D,20101028,000000,10.2215,10.3438,9.88438,10.0623,4363600.339489,0
+SITC.US,D,20101029,000000,10.0652,10.1981,9.84553,9.89265,3853160.165475,0
+SITC.US,D,20101101,000000,9.7537,9.89265,9.67054,9.83812,11917401.239066,0
+SITC.US,D,20101102,000000,9.79997,9.98385,9.60282,9.98385,22607902.442555,0
+SITC.US,D,20101103,000000,9.95304,10.0307,9.83812,10.0092,7349956.2368271,0
+SITC.US,D,20101104,000000,10.1473,10.4664,10.1219,10.4305,8551758.4939266,0
+SITC.US,D,20101105,000000,10.414,11.0191,10.3827,10.7802,6487643.8968319,0
+SITC.US,D,20101108,000000,10.7608,10.8204,10.529,10.606,4245997.7524007,0
+SITC.US,D,20101109,000000,10.6486,10.6688,10.0457,10.1018,5998355.6716902,0
+SITC.US,D,20101110,000000,10.1585,10.3438,10.0623,10.2215,2656486.9514739,0
+SITC.US,D,20101111,000000,10.1219,10.3626,10.1091,10.1152,3237217.2346458,0
+SITC.US,D,20101112,000000,10.0823,10.2003,9.78429,9.86347,2256242.2339364,0
+SITC.US,D,20101115,000000,10.1294,10.1585,9.63855,9.68489,3247211.6409121,0
+SITC.US,D,20101116,000000,9.6469,9.70136,9.19557,9.35098,4715318.5806385,0
+SITC.US,D,20101117,000000,9.35098,9.60282,9.30308,9.49368,3119261.2896823,0
+SITC.US,D,20101118,000000,9.63325,9.79248,9.56319,9.6469,2886354.2801716,0
+SITC.US,D,20101119,000000,9.59057,9.81861,9.50116,9.79997,2698639.6013399,0
+SITC.US,D,20101122,000000,9.71626,9.85458,9.6469,9.74177,2705390.8783196,0
+SITC.US,D,20101123,000000,9.57949,9.76041,9.51076,9.74754,3781204.9911777,0
+SITC.US,D,20101124,000000,9.80956,10.0009,9.79248,10.0009,2764105.84011,0
+SITC.US,D,20101126,000000,9.89265,9.97777,9.84553,9.945,862895.91588034,0
+SITC.US,D,20101129,000000,9.87697,9.9315,9.72523,9.90974,2857229.0250011,0
+SITC.US,D,20101130,000000,9.7917,9.93665,9.78288,9.82454,4353711.6728898,0
+SITC.US,D,20101201,000000,9.99345,10.0823,9.78429,10.0151,3729229.2600759,0
+SITC.US,D,20101202,000000,10.0548,10.1377,10.0092,10.1294,2884049.4231218,0
+SITC.US,D,20101203,000000,10.0457,10.337,10.0009,10.2789,2356733.7336119,0
+SITC.US,D,20101206,000000,10.2685,10.4835,10.2124,10.3827,2945940.5903591,0
+SITC.US,D,20101207,000000,10.5074,10.5808,10.3214,10.3438,3596021.371975,0
+SITC.US,D,20101208,000000,10.337,10.4037,10.1936,10.2789,4092813.0980583,0
+SITC.US,D,20101209,000000,10.3438,10.4305,10.2124,10.2602,3461584.7621717,0
+SITC.US,D,20101210,000000,10.2602,10.3529,10.166,10.2302,2602923.7868869,0
+SITC.US,D,20101213,000000,10.2831,10.3133,10.1018,10.1018,1954744.9808038,0
+SITC.US,D,20101214,000000,10.1152,10.3288,10.0307,10.0755,2179540.8209059,0
+SITC.US,D,20101215,000000,10.0823,10.1294,9.97777,10.0307,4911770.8360212,0
+SITC.US,D,20101216,000000,10.0225,10.1294,9.90162,9.94344,2522832.0121218,0
+SITC.US,D,20101217,000000,9.92253,10.2003,9.92253,10.1377,2354333.8447094,0
+SITC.US,D,20101220,000000,10.2377,10.3902,10.166,10.3438,1638114.9089693,0
+SITC.US,D,20101221,000000,10.4305,10.5141,10.3288,10.4888,3151277.654741,0
+SITC.US,D,20101222,000000,10.4664,10.6755,10.4664,10.5739,3093877.0771681,0
+SITC.US,D,20101223,000000,10.5074,10.5896,10.4588,10.4888,1595238.1431545,0
+SITC.US,D,20101227,000000,10.4588,10.5739,10.3827,10.5739,1173320.8092696,0
+SITC.US,D,20101228,000000,10.5896,10.6113,10.5141,10.5589,1483615.8704093,0
+SITC.US,D,20101229,000000,10.5672,10.677,10.485,10.6726,1358027.9307314,0
+SITC.US,D,20101230,000000,10.6441,10.7638,10.6226,10.7159,1412692.6617248,0
+SITC.US,D,20101231,000000,10.683,10.8316,10.6688,10.7898,2168713.8820697,0
+SITC.US,D,20110103,000000,10.8505,10.9357,10.7667,10.9274,3726813.3094516,0
+SITC.US,D,20110104,000000,10.9199,10.9431,10.5074,10.529,4197441.8295229,0
+SITC.US,D,20110105,000000,10.4835,10.6688,10.4507,10.5896,2712998.7804514,0
+SITC.US,D,20110106,000000,10.5514,10.5514,10.3043,10.4037,2730208.9151473,0
+SITC.US,D,20110107,000000,10.414,10.4888,10.2512,10.3827,2061330.5653503,0
+SITC.US,D,20110110,000000,10.3214,10.3529,10.1876,10.2124,5182191.3348089,0
+SITC.US,D,20110111,000000,10.2789,10.2929,10.0688,10.0928,2555656.8171677,0
+SITC.US,D,20110112,000000,10.2302,10.2602,10.0307,10.1018,3616732.96198,0
+SITC.US,D,20110113,000000,10.0548,10.2685,9.93821,10.1774,2405252.1791392,0
+SITC.US,D,20110114,000000,10.1294,10.2929,10.1091,10.2831,2101565.1779617,0
+SITC.US,D,20110118,000000,10.2602,10.2789,10.1377,10.2512,3226884.1937488,0
+SITC.US,D,20110119,000000,10.2451,10.2831,10.0823,10.1294,3873345.7340975,0
+SITC.US,D,20110120,000000,10.0548,10.2512,10.0151,10.2003,2578701.3722354,0
+SITC.US,D,20110121,000000,10.2215,10.3693,10.1876,10.3529,1849674.5519951,0
+SITC.US,D,20110124,000000,10.3133,10.5141,10.299,10.4208,3136381.7464325,0
+SITC.US,D,20110125,000000,10.4208,10.5589,10.2215,10.5589,2547430.5387542,0
+SITC.US,D,20110126,000000,10.5992,10.6486,10.4753,10.565,9279825.6263011,0
+SITC.US,D,20110127,000000,10.6188,10.7422,10.5739,10.6561,2909702.6694727,0
+SITC.US,D,20110128,000000,10.683,10.7608,10.3043,10.3693,2503175.1418354,0
+SITC.US,D,20110131,000000,10.3864,10.5405,10.3767,10.4162,3626810.3538081,0
+SITC.US,D,20110201,000000,10.4664,10.4888,10.3043,10.4208,3868630.2803307,0
+SITC.US,D,20110202,000000,10.4037,10.7204,10.3693,10.5739,4805605.53319,0
+SITC.US,D,20110203,000000,10.5992,10.8629,10.5514,10.7667,3554454.9749476,0
+SITC.US,D,20110204,000000,10.7719,10.8279,10.6278,10.7608,3703415.3965088,0
+SITC.US,D,20110207,000000,10.7422,11.0552,10.7033,10.9781,3653385.8106742,0
+SITC.US,D,20110208,000000,10.958,11.1037,10.9115,10.9886,2952744.067934,0
+SITC.US,D,20110209,000000,10.9199,11.0492,10.8886,10.9886,2595056.2202559,0
+SITC.US,D,20110210,000000,10.9453,11.1067,10.9222,10.9804,3377903.1926288,0
+SITC.US,D,20110211,000000,10.9781,11.1276,10.9034,11.0552,2018123.1957661,0
+SITC.US,D,20110214,000000,11.0626,11.1037,10.9115,11.0014,1199508.1078637,0
+SITC.US,D,20110215,000000,10.9357,10.9357,10.7204,10.7271,2085148.7600084,0
+SITC.US,D,20110216,000000,10.7517,10.9975,10.7517,10.8108,3161982.7921882,0
+SITC.US,D,20110218,000000,10.7204,10.8505,10.5808,10.7204,5381131.8185629,0
+SITC.US,D,20110222,000000,10.6188,10.7667,10.5413,10.5896,3627217.2507553,0
+SITC.US,D,20110223,000000,10.5992,10.6755,10.3529,10.4753,2906928.0070661,0
+SITC.US,D,20110224,000000,10.4447,10.5992,10.3529,10.5141,4396110.6024869,0
+SITC.US,D,20110225,000000,10.5589,10.7532,10.5298,10.6905,3000470.1351955,0
+SITC.US,D,20110228,000000,10.7638,10.9602,10.6726,10.9467,3870585.7949357,0
+SITC.US,D,20110301,000000,11.0506,11.0506,10.6905,10.7219,5303358.2856155,0
+SITC.US,D,20110302,000000,10.5815,10.6307,10.3529,10.5658,17250479.063551,0
+SITC.US,D,20110303,000000,10.5992,10.8377,10.5992,10.8294,4305596.1088794,0
+SITC.US,D,20110304,000000,10.8902,10.99,10.6307,10.6905,3683295.4132496,0
+SITC.US,D,20110307,000000,10.7033,10.8204,10.529,10.6898,3280376.4190653,0
+SITC.US,D,20110308,000000,10.683,10.9781,10.6427,10.8346,3284419.9574784,0
+SITC.US,D,20110309,000000,10.8219,11.005,10.7802,10.8974,2283374.4971514,0
+SITC.US,D,20110310,000000,10.7638,10.7638,10.5589,10.6068,2697693.2982421,0
+SITC.US,D,20110311,000000,10.5231,10.7056,10.5231,10.6509,2420828.0336622,0
+SITC.US,D,20110314,000000,10.5658,10.6204,10.4223,10.4447,2277604.3236662,0
+SITC.US,D,20110315,000000,10.1136,10.4888,10.03,10.4223,2915360.4109069,0
+SITC.US,D,20110316,000000,10.3902,10.5089,10.1091,10.2302,3886015.7554874,0
+SITC.US,D,20110317,000000,10.3902,10.4051,10.2048,10.2847,1966945.1968367,0
+SITC.US,D,20110318,000000,10.414,10.485,10.3133,10.414,1807319.7921323,0
+SITC.US,D,20110321,000000,10.5589,10.6389,10.4447,10.5089,2071354.4181064,0
+SITC.US,D,20110322,000000,10.5089,10.5658,10.3529,10.485,2374661.2918725,0
+SITC.US,D,20110323,000000,10.6068,10.6427,10.3529,10.3961,2218801.0224069,0
+SITC.US,D,20110324,000000,10.4523,10.6592,10.414,10.5992,3827219.146612,0
+SITC.US,D,20110325,000000,10.6204,10.8219,10.4523,10.7442,2254241.2111202,0
+SITC.US,D,20110328,000000,10.7286,10.769,10.6068,10.677,1785299.1718168,0
+SITC.US,D,20110329,000000,10.6307,10.7286,10.5298,10.6905,1447179.8549564,0
+SITC.US,D,20110330,000000,10.7219,10.8743,10.677,10.8219,1912043.5554499,0
+SITC.US,D,20110331,000000,10.7757,10.8385,10.6374,10.7532,2651452.9402286,0
+SITC.US,D,20110401,000000,10.866,10.8974,10.7219,10.7532,2071596.6824073,0
+SITC.US,D,20110404,000000,10.7532,10.8445,10.7056,10.7361,2001227.6031181,0
+SITC.US,D,20110405,000000,10.6905,10.7532,10.6204,10.6844,1532479.6429508,0
+SITC.US,D,20110406,000000,10.7442,10.7442,10.6204,10.7056,2598079.8393473,0
+SITC.US,D,20110407,000000,10.677,10.677,10.4588,10.4768,2018551.508342,0
+SITC.US,D,20110408,000000,10.5521,10.6068,10.3133,10.3626,1187192.7828259,0
+SITC.US,D,20110411,000000,10.3706,10.4664,10.2048,10.2789,2417477.8262313,0
+SITC.US,D,20110412,000000,10.2377,10.3133,10.1876,10.1936,2279838.2414454,0
+SITC.US,D,20110413,000000,10.2124,10.2602,10.1091,10.1876,1801343.4932197,0
+SITC.US,D,20110414,000000,10.1294,10.3827,10.0623,10.3214,2854884.0136473,0
+SITC.US,D,20110415,000000,10.3438,10.5298,10.2789,10.5157,3551692.3588321,0
+SITC.US,D,20110418,000000,10.3902,10.5157,10.3288,10.4381,4557390.3645165,0
+SITC.US,D,20110419,000000,10.5231,10.6427,10.5231,10.6389,4086930.4925216,0
+SITC.US,D,20110420,000000,10.769,10.8294,10.6973,10.7898,2456867.8599819,0
+SITC.US,D,20110421,000000,10.8513,10.9222,10.7143,10.8974,1914222.5956805,0
+SITC.US,D,20110425,000000,10.8902,10.99,10.8513,10.9527,1414019.0922338,0
+SITC.US,D,20110426,000000,10.9453,11.0439,10.8902,11.014,2381899.7744076,0
+SITC.US,D,20110427,000000,11.0439,11.1305,10.9453,10.9804,3333540.7175659,0
+SITC.US,D,20110428,000000,10.9594,11.2883,10.9453,11.2419,5360691.9393484,0
+SITC.US,D,20110429,000000,11.2816,11.3675,11.088,11.3211,3864194.5682152,0
+SITC.US,D,20110502,000000,11.3972,11.4714,11.1649,11.2591,3082996.59926,0
+SITC.US,D,20110503,000000,11.2374,11.3226,10.9841,11.1866,3041341.8627639,0
+SITC.US,D,20110504,000000,11.1919,11.2964,11.0566,11.2687,1817549.7703156,0
+SITC.US,D,20110505,000000,11.1777,11.1941,11.047,11.1603,3454585.8669841,0
+SITC.US,D,20110506,000000,11.2687,11.2762,11.005,11.0648,1719957.411389,0
+SITC.US,D,20110509,000000,11.0834,11.1568,11.038,11.1067,1721938.3570531,0
+SITC.US,D,20110510,000000,11.1739,11.3204,11.0834,11.3048,4062222.2107917,0
+SITC.US,D,20110511,000000,11.2831,11.3172,11.047,11.0925,2687024.2996685,0
+SITC.US,D,20110512,000000,11.0648,11.1649,10.9222,11.0566,2483080.5896353,0
+SITC.US,D,20110513,000000,11.1067,11.1649,10.9678,11.0207,1682481.3994626,0
+SITC.US,D,20110516,000000,10.9804,11.1358,10.9289,10.9527,1197967.5210668,0
+SITC.US,D,20110517,000000,10.86,10.9131,10.7286,10.9131,3341117.8347312,0
+SITC.US,D,20110518,000000,10.9222,11.1426,10.8743,11.1067,2035903.5215786,0
+SITC.US,D,20110519,000000,11.1493,11.2352,11.0834,11.2285,1655347.7977708,0
+SITC.US,D,20110520,000000,11.2082,11.2434,11.0162,11.0237,2176316.4302944,0
+SITC.US,D,20110523,000000,10.8377,10.99,10.8219,10.937,1834334.2693889,0
+SITC.US,D,20110524,000000,10.9453,10.9804,10.7981,10.881,2109087.4175784,0
+SITC.US,D,20110525,000000,10.8219,10.9131,10.7532,10.866,2643815.5916071,0
+SITC.US,D,20110526,000000,10.8445,10.9453,10.8219,10.8974,4198789.6756608,0
+SITC.US,D,20110527,000000,10.9541,11.1096,10.8667,11.0521,2994559.4216463,0
+SITC.US,D,20110531,000000,11.1469,11.1469,10.9692,11.1276,6146561.1923361,0
+SITC.US,D,20110601,000000,11.0737,11.1134,10.6592,10.6592,4814066.0450435,0
+SITC.US,D,20110602,000000,10.6592,10.7749,10.5521,10.5658,2935702.5813148,0
+SITC.US,D,20110603,000000,10.3961,10.6987,10.3961,10.6726,3510425.7806078,0
+SITC.US,D,20110606,000000,10.6509,10.7286,10.414,10.4523,4755459.4998739,0
+SITC.US,D,20110607,000000,10.5521,10.6726,10.485,10.5427,3402972.8630948,0
+SITC.US,D,20110608,000000,10.4994,10.5672,10.3842,10.3842,4480714.3825452,0
+SITC.US,D,20110609,000000,10.4147,10.4395,10.2302,10.2451,6300820.643549,0
+SITC.US,D,20110610,000000,10.2003,10.2602,10.0076,10.068,6086970.8667181,0
+SITC.US,D,20110613,000000,10.1136,10.2847,10.081,10.1279,7090869.9595834,0
+SITC.US,D,20110614,000000,10.2048,10.4455,10.1936,10.3133,6616300.9638121,0
+SITC.US,D,20110615,000000,10.2215,10.2602,10.081,10.1936,8468839.8561594,0
+SITC.US,D,20110616,000000,10.2215,10.3961,10.1585,10.3902,4611759.2921368,0
+SITC.US,D,20110617,000000,10.4994,10.6987,10.3706,10.6509,6508888.2006035,0
+SITC.US,D,20110620,000000,10.577,10.7638,10.5604,10.7301,2792840.260055,0
+SITC.US,D,20110621,000000,10.8138,10.8453,10.6315,10.7226,4196701.6518526,0
+SITC.US,D,20110622,000000,10.7056,10.7997,10.6315,10.6389,2003848.3406928,0
+SITC.US,D,20110623,000000,10.4679,10.4679,10.2451,10.3961,5384250.4695076,0
+SITC.US,D,20110624,000000,10.3961,10.4994,10.2847,10.2929,3338224.0478894,0
+SITC.US,D,20110627,000000,10.3133,10.453,10.2789,10.4147,3606966.0967696,0
+SITC.US,D,20110628,000000,10.4223,10.6315,10.3438,10.6083,3058343.1950789,0
+SITC.US,D,20110629,000000,10.677,10.7831,10.6008,10.7547,2332145.9147939,0
+SITC.US,D,20110630,000000,10.7898,10.9176,10.769,10.8615,2809061.2603954,0
+SITC.US,D,20110701,000000,10.8391,11.1448,10.8086,11.1096,3200427.861318,0
+SITC.US,D,20110705,000000,11.0872,11.2322,11.0081,11.1866,2714278.3642723,0
+SITC.US,D,20110706,000000,11.1686,11.2538,11.0925,11.224,4630922.2644842,0
+SITC.US,D,20110707,000000,11.3172,11.5237,11.2434,11.4616,2931576.0573401,0
+SITC.US,D,20110708,000000,11.2831,11.4398,11.2082,11.4169,1744193.2108086,0
+SITC.US,D,20110711,000000,11.2995,11.3226,11.1686,11.2165,1904483.8384829,0
+SITC.US,D,20110712,000000,11.15,11.4765,11.1448,11.2995,2395940.3960408,0
+SITC.US,D,20110713,000000,11.3458,11.362,11.2322,11.2374,4345083.8514362,0
+SITC.US,D,20110714,000000,11.2621,11.3226,11.0521,11.1156,1489539.9687265,0
+SITC.US,D,20110715,000000,11.1603,11.2374,11.0776,11.2015,1592613.3901495,0
+SITC.US,D,20110718,000000,11.1777,11.2165,10.9999,11.0603,1460851.0569928,0
+SITC.US,D,20110719,000000,11.1096,11.3779,11.1096,11.362,1475120.5581588,0
+SITC.US,D,20110720,000000,11.3779,11.4951,11.3397,11.4951,1679986.4787072,0
+SITC.US,D,20110721,000000,11.5377,11.6627,11.4765,11.5616,3711513.1811495,0
+SITC.US,D,20110722,000000,11.5885,11.6723,11.4951,11.6453,1416734.8616612,0
+SITC.US,D,20110725,000000,11.502,11.773,11.4169,11.6627,3535988.0105365,0
+SITC.US,D,20110726,000000,11.6611,11.7053,11.5759,11.5997,1609357.7349189,0
+SITC.US,D,20110727,000000,11.5445,11.5707,11.2919,11.2919,2417532.7037802,0
+SITC.US,D,20110728,000000,11.2344,11.4213,11.1529,11.212,1947439.5744289,0
+SITC.US,D,20110729,000000,11.0544,11.2941,11.017,11.2561,3011236.8425757,0
+SITC.US,D,20110801,000000,11.4085,11.4616,10.9751,11.0603,2972073.0114043,0
+SITC.US,D,20110802,000000,10.9999,11.0701,10.6599,10.6599,3949276.1844911,0
+SITC.US,D,20110803,000000,10.6615,10.6987,10.2929,10.5254,5644450.359449,0
+SITC.US,D,20110804,000000,10.3902,10.4147,9.83508,9.86628,5221563.968361,0
+SITC.US,D,20110805,000000,9.94344,10.0293,9.40396,9.56685,7044042.0102544,0
+SITC.US,D,20110808,000000,9.15914,9.25237,8.38857,8.38857,6318436.3367154,0
+SITC.US,D,20110809,000000,8.55966,9.23669,8.32647,9.23669,6334142.0234879,0
+SITC.US,D,20110810,000000,9.05881,9.62365,8.94436,9.11639,9165424.6757185,0
+SITC.US,D,20110811,000000,9.11639,9.76705,9.02893,9.5511,6879718.5519814,0
+SITC.US,D,20110812,000000,9.68193,9.85146,9.43157,9.49812,4526335.0258001,0
+SITC.US,D,20110815,000000,9.57294,9.86628,9.57294,9.81643,3477378.7884132,0
+SITC.US,D,20110816,000000,9.6902,9.85146,9.60727,9.71321,3669258.8070467,0
+SITC.US,D,20110817,000000,9.78873,9.90748,9.59596,9.71321,3782129.8786467,0
+SITC.US,D,20110818,000000,9.40396,9.49812,9.0528,9.15914,4895371.8182663,0
+SITC.US,D,20110819,000000,8.98111,9.2111,8.84442,8.88624,4652170.583686,0
+SITC.US,D,20110822,000000,9.11342,9.18879,8.64423,8.78248,4790332.1744239,0
+SITC.US,D,20110823,000000,8.82874,8.95872,8.69814,8.89669,7650574.1107021,0
+SITC.US,D,20110824,000000,8.8736,8.92806,8.64423,8.75915,9251752.4138958,0
+SITC.US,D,20110825,000000,8.8601,8.88624,8.38194,8.39676,8320003.9129408,0
+SITC.US,D,20110826,000000,8.33482,8.75915,8.18744,8.74355,7892837.0730455,0
+SITC.US,D,20110829,000000,8.88101,9.2441,8.83475,9.23669,4250967.5167595,0
+SITC.US,D,20110830,000000,9.20447,9.45771,9.04313,9.40396,5634807.9725811,0
+SITC.US,D,20110831,000000,9.51154,9.60727,9.40926,9.53549,10290902.970245,0
+SITC.US,D,20110901,000000,9.60727,9.6139,9.25237,9.32102,10225812.843455,0
+SITC.US,D,20110902,000000,8.97962,9.13792,8.80853,8.83982,6656756.4250958,0
+SITC.US,D,20110906,000000,8.51402,8.87883,8.51402,8.79207,5025865.2754164,0
+SITC.US,D,20110907,000000,9.00428,9.17389,8.77943,9.15079,4793485.625765,0
+SITC.US,D,20110908,000000,9.13425,9.18801,8.94818,8.96324,2827560.3482499,0
+SITC.US,D,20110909,000000,8.83982,8.90933,8.63815,8.73161,5133326.2237904,0
+SITC.US,D,20110912,000000,8.5762,8.78552,8.50739,8.76219,3929282.018051,0
+SITC.US,D,20110913,000000,8.76968,8.87883,8.66732,8.73918,5599622.0944595,0
+SITC.US,D,20110914,000000,8.76968,8.85698,8.61505,8.77943,3181460.3065835,0
+SITC.US,D,20110915,000000,8.92587,8.97884,8.76968,8.89217,4245066.1725478,0
+SITC.US,D,20110916,000000,8.95575,8.98704,8.70025,8.97065,7252449.5404162,0
+SITC.US,D,20110919,000000,8.77943,8.94218,8.72404,8.81524,6519377.8432858,0
+SITC.US,D,20110920,000000,8.83178,9.06256,8.76968,8.98704,4258717.2974323,0
+SITC.US,D,20110921,000000,8.97065,8.98704,8.42891,8.4985,4727633.9056763,0
+SITC.US,D,20110922,000000,8.19727,8.2742,7.84924,8.0964,8015321.0850238,0
+SITC.US,D,20110923,000000,8.03453,8.16529,7.90971,8.0964,7830002.2796646,0
+SITC.US,D,20110926,000000,8.29831,8.33482,8.00169,8.33482,6713108.9753341,0
+SITC.US,D,20110927,000000,8.56341,8.71507,8.414,8.49023,5448971.1767002,0
+SITC.US,D,20110928,000000,8.53657,8.66732,8.36852,8.38342,6144570.8773342,0
+SITC.US,D,20110929,000000,8.59102,8.79207,8.50739,8.72404,8830846.9684716,0
+SITC.US,D,20110930,000000,8.56793,8.66732,8.44092,8.44092,8600968.9319594,0
+SITC.US,D,20111003,000000,8.34309,8.46113,7.85525,7.87842,6510078.1064785,0
+SITC.US,D,20111004,000000,7.74825,8.28926,7.56156,8.23542,10487345.85629,0
+SITC.US,D,20111005,000000,8.26531,8.31313,7.82467,8.28317,5335406.7741176,0
+SITC.US,D,20111006,000000,8.25805,8.56341,8.14048,8.56341,6459170.4798629,0
+SITC.US,D,20111007,000000,8.5762,8.60749,8.18744,8.20484,5047017.2242886,0
+SITC.US,D,20111010,000000,8.3498,8.57097,8.32803,8.56341,3809860.4409915,0
+SITC.US,D,20111011,000000,8.4985,8.5762,8.39832,8.43491,4320430.447255,0
+SITC.US,D,20111012,000000,8.54414,8.84879,8.54414,8.65461,5358961.2888463,0
+SITC.US,D,20111013,000000,8.57097,8.62176,8.33482,8.52237,3499494.4405815,0
+SITC.US,D,20111014,000000,8.60749,8.76968,8.58369,8.73918,4398933.4500582,0
+SITC.US,D,20111017,000000,8.65461,8.74799,8.59102,8.65461,3925156.8325531,0
+SITC.US,D,20111018,000000,8.6479,9.18208,8.63815,9.0319,7435011.0835675,0
+SITC.US,D,20111019,000000,9.0319,9.11194,8.81524,8.89217,4936037.4204073,0
+SITC.US,D,20111020,000000,8.90933,8.96324,8.72404,8.86978,3627282.8361184,0
+SITC.US,D,20111021,000000,9.02667,9.28061,9.00428,9.28061,3900678.7688326,0
+SITC.US,D,20111024,000000,9.29723,9.522,9.2441,9.43157,4033803.6713718,0
+SITC.US,D,20111025,000000,9.38687,9.43384,9.20603,9.28365,2851275.4801941,0
+SITC.US,D,20111026,000000,9.42346,9.522,9.20228,9.48166,2621781.5865236,0
+SITC.US,D,20111027,000000,9.89265,10.0712,9.80816,9.96209,4371862.7567761,0
+SITC.US,D,20111028,000000,9.36588,10.3012,9.36588,10.29,4339286.908415,0
+SITC.US,D,20111031,000000,10.0734,10.1652,9.91192,9.92479,5938523.0817713,0
+SITC.US,D,20111101,000000,9.56685,9.70658,9.38391,9.38757,4774639.8724194,0
+SITC.US,D,20111102,000000,9.63013,9.76923,9.44663,9.63699,4899733.914158,0
+SITC.US,D,20111103,000000,9.79856,9.79856,9.528,9.67428,6836732.0310693,0
+SITC.US,D,20111104,000000,9.58176,9.7381,9.53549,9.69933,3652994.9754486,0
+SITC.US,D,20111107,000000,9.69933,9.86347,9.53034,9.63699,2726038.2214381,0
+SITC.US,D,20111108,000000,9.7388,9.77898,9.47565,9.65954,6452020.3367967,0
+SITC.US,D,20111109,000000,9.39272,9.47339,8.98844,9.02893,4329283.1328109,0
+SITC.US,D,20111110,000000,9.20603,9.20603,8.93555,9.05881,4090948.5998756,0
+SITC.US,D,20111111,000000,9.22023,9.38757,9.1245,9.29723,2784601.9353502,0
+SITC.US,D,20111114,000000,9.18208,9.28061,8.99382,9.06256,3394623.4448158,0
+SITC.US,D,20111115,000000,9.06256,9.17389,8.89217,9.11561,2236296.252661,0
+SITC.US,D,20111116,000000,9.01926,9.13425,8.93336,8.96324,3119296.090079,0
+SITC.US,D,20111117,000000,8.97884,8.98704,8.67544,8.73161,4080231.4161372,0
+SITC.US,D,20111118,000000,8.79948,8.80783,8.6479,8.76219,5364252.2876369,0
+SITC.US,D,20111121,000000,8.5762,8.61505,8.38342,8.46838,4858943.8336744,0
+SITC.US,D,20111122,000000,8.46113,8.57097,8.414,8.44474,3743925.735341,0
+SITC.US,D,20111123,000000,8.3498,8.39005,8.0964,8.0964,2915966.7408973,0
+SITC.US,D,20111125,000000,8.08306,8.30127,8.05092,8.11598,959993.0383909,0
+SITC.US,D,20111128,000000,8.38342,8.51402,8.31313,8.4985,4313495.7989536,0
+SITC.US,D,20111129,000000,8.53657,8.53657,8.40808,8.42227,4211311.1261258,0
+SITC.US,D,20111130,000000,8.69432,9.05881,8.58876,9.05881,12039883.912568,0
+SITC.US,D,20111201,000000,9.00428,9.0319,8.87883,9.00428,4380182.7285656,0
+SITC.US,D,20111202,000000,9.09158,9.13792,8.94296,8.97299,4730110.0877566,0
+SITC.US,D,20111205,000000,9.15079,9.15079,9.01036,9.08861,3609403.4630225,0
+SITC.US,D,20111206,000000,9.08214,9.08214,8.92587,8.94896,2636099.2728545,0
+SITC.US,D,20111207,000000,8.87134,9.20603,8.86595,9.15298,2538173.6332047,0
+SITC.US,D,20111208,000000,9.18364,9.18364,8.85698,8.87134,10604963.166624,0
+SITC.US,D,20111209,000000,8.91908,9.12903,8.87883,9.05881,4081018.4404956,0
+SITC.US,D,20111212,000000,8.96402,8.99679,8.78552,8.97299,5869821.7445755,0
+SITC.US,D,20111213,000000,9.00576,9.11787,8.70025,8.74799,2301972.6322891,0
+SITC.US,D,20111214,000000,8.72404,8.85035,8.63744,8.71507,2678250.5842436,0
+SITC.US,D,20111215,000000,8.83249,8.88546,8.73161,8.80853,3183967.2736301,0
+SITC.US,D,20111216,000000,8.88546,8.99679,8.83982,8.97962,2155655.702408,0
+SITC.US,D,20111219,000000,8.97962,9.06412,8.89443,8.95801,3791151.2122794,0
+SITC.US,D,20111220,000000,9.13792,9.36893,9.06412,9.33226,4062765.6323725,0
+SITC.US,D,20111221,000000,9.28365,9.35457,9.21492,9.33226,3147440.2417551,0
+SITC.US,D,20111222,000000,9.42939,9.65884,9.34942,9.6139,4056765.2408776,0
+SITC.US,D,20111223,000000,9.65283,9.70588,9.57294,9.6902,2508119.4751351,0
+SITC.US,D,20111227,000000,9.64308,9.75214,9.60727,9.65884,2741741.2312569,0
+SITC.US,D,20111228,000000,9.63481,9.67428,9.45482,9.4659,1780748.3506964,0
+SITC.US,D,20111229,000000,9.49586,9.6139,9.47339,9.54439,1164150.904712,0
+SITC.US,D,20111230,000000,9.5518,9.72897,9.49812,9.49812,1683336.6861379,0
+SITC.US,D,20120103,000000,9.6902,9.73272,9.4659,9.58176,2532537.3073994,0
+SITC.US,D,20120104,000000,9.49586,9.72297,9.40099,9.65884,4824731.0281868,0
+SITC.US,D,20120105,000000,9.57294,9.93228,9.56467,9.84553,3778358.0510239,0
+SITC.US,D,20120106,000000,9.84553,10.0279,9.80816,9.94789,4799649.3114296,0
+SITC.US,D,20120109,000000,9.91863,10.0046,9.79856,9.83812,3610405.9821458,0
+SITC.US,D,20120110,000000,9.98674,10.0876,9.96357,10.0406,6518173.2141657,0
+SITC.US,D,20120111,000000,9.83211,10.3917,9.82532,10.2003,9734443.2868897,0
+SITC.US,D,20120112,000000,10.4791,10.5643,10.2789,10.4626,22225557.175264,0
+SITC.US,D,20120113,000000,10.4074,10.4074,10.1751,10.331,3932630.8870049,0
+SITC.US,D,20120117,000000,10.4491,10.4857,10.337,10.3917,4259051.9166322,0
+SITC.US,D,20120118,000000,10.4162,10.5977,10.3552,10.5337,4498099.8577019,0
+SITC.US,D,20120119,000000,10.6271,10.6755,10.5119,10.6688,2957843.6645424,0
+SITC.US,D,20120120,000000,10.6113,10.7638,10.5119,10.7638,4329351.3951277,0
+SITC.US,D,20120123,000000,10.7638,10.8615,10.683,10.7638,3334584.7294699,0
+SITC.US,D,20120124,000000,10.6898,10.9327,10.6427,10.907,4089911.2803557,0
+SITC.US,D,20120125,000000,10.8917,11.1978,10.8543,11.1822,4198912.8155262,0
+SITC.US,D,20120126,000000,11.2044,11.2591,11.0947,11.129,4030658.2508913,0
+SITC.US,D,20120127,000000,11.129,11.1412,10.9759,10.9864,8673246.6791653,0
+SITC.US,D,20120130,000000,10.9244,10.9327,10.713,10.7898,7324430.1457723,0
+SITC.US,D,20120131,000000,10.907,10.9244,10.7638,10.8131,6101747.6505913,0
+SITC.US,D,20120201,000000,10.9244,11.0552,10.8131,10.9244,6209476.2943255,0
+SITC.US,D,20120202,000000,10.9549,11.1201,10.8667,11.0947,4831681.7382099,0
+SITC.US,D,20120203,000000,11.1978,11.4161,11.1201,11.3765,4204314.9078916,0
+SITC.US,D,20120206,000000,11.3361,11.3613,11.2044,11.2687,4347462.32471,0
+SITC.US,D,20120207,000000,11.2419,11.2687,11.017,11.1037,3809453.5440441,0
+SITC.US,D,20120208,000000,11.1412,11.2778,11.0626,11.2127,3784880.4484709,0
+SITC.US,D,20120209,000000,11.221,11.2591,10.9549,11.0409,5314954.8486117,0
+SITC.US,D,20120210,000000,10.9244,10.9953,10.8131,10.8543,3126933.4387005,0
+SITC.US,D,20120213,000000,10.9549,11.0715,10.8667,11.017,7010866.5242869,0
+SITC.US,D,20120214,000000,11.0014,11.0104,10.7898,10.8667,3076506.3252563,0
+SITC.US,D,20120215,000000,10.8917,10.9609,10.7802,10.9244,6063855.3723806,0
+SITC.US,D,20120216,000000,10.8131,11.017,10.769,11.017,6047449.6622413,0
+SITC.US,D,20120217,000000,11.026,11.1037,10.8848,11.026,3467930.4806811,0
+SITC.US,D,20120221,000000,11.0409,11.0484,10.8385,10.8996,5524413.0830615,0
+SITC.US,D,20120222,000000,11.0484,11.0484,10.7219,10.8131,8130723.2162525,0
+SITC.US,D,20120223,000000,10.8131,11.017,10.7997,10.9953,3246957.3303202,0
+SITC.US,D,20120224,000000,11.0484,11.1552,10.8848,11.017,3140813.4431177,0
+SITC.US,D,20120227,000000,10.9549,11.1037,10.8615,11.0484,3009665.4708124,0
+SITC.US,D,20120228,000000,11.017,11.129,10.9759,11.0715,3275670.3346362,0
+SITC.US,D,20120229,000000,11.0626,11.1978,10.9864,11.026,3697231.6336923,0
+SITC.US,D,20120301,000000,11.0327,11.1822,11.026,11.1724,2332777.6758437,0
+SITC.US,D,20120302,000000,11.1724,11.2591,11.0626,11.1201,1776014.1582544,0
+SITC.US,D,20120305,000000,11.1037,11.2591,11.026,11.2591,3503291.6992632,0
+SITC.US,D,20120306,000000,11.1111,11.1822,10.9407,10.9475,3435196.6920574,0
+SITC.US,D,20120307,000000,11.0014,11.1201,10.8757,11.0715,2692821.2426896,0
+SITC.US,D,20120308,000000,11.129,11.1412,11.026,11.0484,3157957.9924504,0
+SITC.US,D,20120309,000000,11.0409,11.1201,10.9953,11.0806,3970922.0313024,0
+SITC.US,D,20120312,000000,11.0552,11.1724,11.0409,11.0947,2067728.4844549,0
+SITC.US,D,20120313,000000,11.1642,11.4383,11.1201,11.3832,5035313.5831485,0
+SITC.US,D,20120314,000000,11.2089,11.3946,11.2001,11.3722,4929799.5908095,0
+SITC.US,D,20120315,000000,11.3161,11.5135,11.3161,11.504,4280311.0448655,0
+SITC.US,D,20120316,000000,11.4874,11.6423,11.4725,11.6423,4122622.7457074,0
+SITC.US,D,20120319,000000,11.6289,11.7944,11.5638,11.7269,4275613.8442353,0
+SITC.US,D,20120320,000000,11.6222,11.7164,11.59,11.649,3000222.9802616,0
+SITC.US,D,20120321,000000,11.649,11.7449,11.6071,11.6843,4348208.6456646,0
+SITC.US,D,20120322,000000,11.5989,11.5989,11.26,11.4195,5324097.1776906,0
+SITC.US,D,20120323,000000,11.4112,11.5367,11.3078,11.5135,4684167.4016203,0
+SITC.US,D,20120326,000000,11.6341,11.6341,11.4507,11.5367,2607511.6173202,0
+SITC.US,D,20120327,000000,11.5577,11.7223,11.5367,11.6423,3380618.7241403,0
+SITC.US,D,20120328,000000,11.6222,11.6423,11.4013,11.5367,6328444.1975164,0
+SITC.US,D,20120329,000000,11.4013,11.5367,11.3251,11.3616,10611844.837789,0
+SITC.US,D,20120330,000000,11.4569,11.504,11.3161,11.4112,9764173.1788348,0
+SITC.US,D,20120402,000000,11.4409,11.5727,11.3251,11.495,4409200.0920243,0
+SITC.US,D,20120403,000000,11.53,11.53,11.3394,11.4261,2967958.6240708,0
+SITC.US,D,20120404,000000,11.3616,11.4343,11.2997,11.3541,5768263.9347307,0
+SITC.US,D,20120405,000000,11.2997,11.3541,11.1469,11.1904,5495430.7444537,0
+SITC.US,D,20120409,000000,11.013,11.138,10.9785,11.1125,6530995.7739289,0
+SITC.US,D,20120410,000000,11.1523,11.1523,10.7975,10.8626,8570401.3540862,0
+SITC.US,D,20120411,000000,10.9726,11.013,10.9022,10.9785,3513139.9167648,0
+SITC.US,D,20120412,000000,10.9726,11.1731,10.9089,11.0805,3577170.1779841,0
+SITC.US,D,20120413,000000,11.0587,11.1125,10.9867,11.0437,2375341.6184997,0
+SITC.US,D,20120416,000000,11.0893,11.26,11.0347,11.1904,3540983.6926757,0
+SITC.US,D,20120417,000000,11.2532,11.3078,11.138,11.2681,3979110.2372416,0
+SITC.US,D,20120418,000000,11.2089,11.26,11.1523,11.2089,2527442.7211188,0
+SITC.US,D,20120419,000000,11.2158,11.2307,10.9935,11.1469,5172343.5209216,0
+SITC.US,D,20120420,000000,11.2391,11.4013,11.1904,11.3161,2597403.6157369,0
+SITC.US,D,20120423,000000,11.1672,11.26,11.0893,11.2225,3953631.7657732,0
+SITC.US,D,20120424,000000,11.2532,11.4261,11.2225,11.4261,3435203.8035523,0
+SITC.US,D,20120425,000000,11.53,11.5638,11.4507,11.495,3318435.271248,0
+SITC.US,D,20120426,000000,11.4569,11.59,11.4343,11.5577,2107265.7637114,0
+SITC.US,D,20120427,000000,11.5577,11.6289,11.4652,11.5817,3094428.9135795,0
+SITC.US,D,20120430,000000,11.5638,11.5638,11.4261,11.5638,1693460.4286664,0
+SITC.US,D,20120501,000000,11.5638,11.8144,11.5367,11.7269,2081763.2382994,0
+SITC.US,D,20120502,000000,11.3797,11.7882,11.0191,11.7164,3155722.3705627,0
+SITC.US,D,20120503,000000,11.7223,11.8413,11.7022,11.7089,3231310.5516253,0
+SITC.US,D,20120504,000000,11.6423,11.7022,11.504,11.5638,2859167.9830215,0
+SITC.US,D,20120507,000000,11.5135,11.59,11.4507,11.5429,4030863.6329737,0
+SITC.US,D,20120508,000000,11.4799,11.53,11.2959,11.4725,5609453.1182104,0
+SITC.US,D,20120509,000000,11.3616,11.5367,11.2997,11.4343,4675183.2537297,0
+SITC.US,D,20120510,000000,11.5496,11.5638,11.3475,11.495,3847767.6878475,0
+SITC.US,D,20120511,000000,11.3858,11.6289,11.3858,11.53,3524739.262844,0
+SITC.US,D,20120514,000000,11.4112,11.4799,11.2771,11.3327,3619199.0988985,0
+SITC.US,D,20120515,000000,11.2959,11.3475,11.0984,11.1672,4150796.595176,0
+SITC.US,D,20120516,000000,11.2001,11.2307,10.9089,10.9584,3928579.5836365,0
+SITC.US,D,20120517,000000,10.9652,10.9785,10.6051,10.644,9381490.973995,0
+SITC.US,D,20120518,000000,10.6149,10.6732,10.4241,10.4413,3889727.1195918,0
+SITC.US,D,20120521,000000,10.4413,10.7975,10.4241,10.7458,4074854.2866122,0
+SITC.US,D,20120522,000000,10.7302,10.8934,10.6926,10.8716,5029806.5334972,0
+SITC.US,D,20120523,000000,10.7706,10.9247,10.6224,10.9089,3621365.290142,0
+SITC.US,D,20120524,000000,10.8934,11.013,10.7811,10.9419,12645914.451484,0
+SITC.US,D,20120525,000000,10.9247,10.9867,10.817,10.856,2703239.6307283,0
+SITC.US,D,20120529,000000,10.9584,11.0893,10.9172,11.0729,2533767.5719246,0
+SITC.US,D,20120530,000000,10.9935,11.0191,10.8073,10.8303,3360456.1741813,0
+SITC.US,D,20120531,000000,10.7975,10.9867,10.7002,10.856,4831686.2280061,0
+SITC.US,D,20120601,000000,10.6659,10.7526,10.5446,10.573,3670818.8616114,0
+SITC.US,D,20120604,000000,10.6149,10.6224,10.3896,10.4795,2310350.5358713,0
+SITC.US,D,20120605,000000,10.4241,10.7706,10.3896,10.6659,3380277.9599408,0
+SITC.US,D,20120606,000000,10.7975,10.9867,10.7391,10.9501,2995227.7779983,0
+SITC.US,D,20120607,000000,11.0893,11.1469,10.8073,10.8716,3039603.2947326,0
+SITC.US,D,20120608,000000,10.8492,11.0587,10.817,11.0505,1908104.4569995,0
+SITC.US,D,20120611,000000,11.138,11.138,10.6659,10.6659,2487747.0327222,0
+SITC.US,D,20120612,000000,10.7069,10.8394,10.6224,10.817,2561906.6768081,0
+SITC.US,D,20120613,000000,10.7706,10.9089,10.6284,10.7526,1985082.4214632,0
+SITC.US,D,20120614,000000,10.7862,11.0893,10.7616,11.013,2499198.04615,0
+SITC.US,D,20120615,000000,10.4683,11.0224,10.4586,10.8739,4252078.6591011,0
+SITC.US,D,20120618,000000,10.8154,11.0464,10.8043,10.9766,2494835.0935325,0
+SITC.US,D,20120619,000000,11.0119,11.1775,11.0051,11.0844,3533943.8124312,0
+SITC.US,D,20120620,000000,11.0688,11.2494,10.9685,11.1655,3087076.5138221,0
+SITC.US,D,20120621,000000,11.1858,11.2089,11.0119,11.0119,4556284.0845944,0
+SITC.US,D,20120622,000000,11.0531,11.1401,10.7883,10.9602,4243657.7476689,0
+SITC.US,D,20120625,000000,10.8574,10.9428,10.757,10.8972,8752743.6376094,0
+SITC.US,D,20120626,000000,10.8899,11.0913,10.867,11.0224,3287456.0503246,0
+SITC.US,D,20120627,000000,11.0119,11.0844,10.9272,11.0464,3000339.258313,0
+SITC.US,D,20120628,000000,11.0051,11.1168,10.8574,11.1168,3158942.4290688,0
+SITC.US,D,20120629,000000,11.2786,11.4713,11.2501,11.4631,4009126.2923202,0
+SITC.US,D,20120702,000000,11.5327,11.5688,11.3985,11.523,3617416.4972377,0
+SITC.US,D,20120703,000000,11.5688,11.6684,11.4916,11.6009,1615012.6104492,0
+SITC.US,D,20120705,000000,11.5919,11.6482,11.4601,11.5558,2040783.6047998,0
+SITC.US,D,20120706,000000,11.445,11.6092,11.3985,11.6009,2609221.8087114,0
+SITC.US,D,20120709,000000,11.5688,11.6347,11.4916,11.6265,1879158.6716238,0
+SITC.US,D,20120710,000000,11.6781,11.742,11.4046,11.4991,3259713.2028538,0
+SITC.US,D,20120711,000000,11.4698,11.523,11.3581,11.445,4150834.2757538,0
+SITC.US,D,20120712,000000,11.3732,11.5396,11.2959,11.4698,1802433.9224993,0
+SITC.US,D,20120713,000000,11.4698,11.6009,11.4698,11.577,2289305.8868577,0
+SITC.US,D,20120716,000000,11.6182,11.7216,11.5558,11.6534,2557166.1142915,0
+SITC.US,D,20120717,000000,11.6684,11.7973,11.5688,11.7359,2968389.9574605,0
+SITC.US,D,20120718,000000,11.6871,11.7643,11.5688,11.7038,2938798.0315286,0
+SITC.US,D,20120719,000000,11.742,11.7465,11.4916,11.6482,4621890.3489475,0
+SITC.US,D,20120720,000000,11.523,11.6684,11.4534,11.6347,4844320.0793906,0
+SITC.US,D,20120723,000000,11.4991,11.5919,11.4601,11.562,3550526.8176756,0
+SITC.US,D,20120724,000000,11.5493,11.6182,11.3267,11.4137,5377500.3860696,0
+SITC.US,D,20120725,000000,11.4698,11.4991,11.2869,11.4383,2820350.2811154,0
+SITC.US,D,20120726,000000,11.5396,11.6482,11.523,11.6009,4322626.4722415,0
+SITC.US,D,20120727,000000,11.6265,11.8708,11.6265,11.7643,3768807.4615291,0
+SITC.US,D,20120730,000000,11.7817,11.814,11.7216,11.7892,3161378.516565,0
+SITC.US,D,20120731,000000,11.8318,11.8574,11.6504,11.7689,3958487.4242535,0
+SITC.US,D,20120801,000000,11.6265,11.8273,11.583,11.7038,5697378.9528029,0
+SITC.US,D,20120802,000000,11.6182,11.6347,11.4698,11.562,6205471.2937839,0
+SITC.US,D,20120803,000000,11.6781,11.7643,11.577,11.6347,7617154.647329,0
+SITC.US,D,20120806,000000,11.6781,11.7216,11.562,11.5919,2407684.263476,0
+SITC.US,D,20120807,000000,11.6009,11.6182,11.4301,11.4601,3723156.8361502,0
+SITC.US,D,20120808,000000,11.391,11.4916,11.3513,11.4758,5899842.3713804,0
+SITC.US,D,20120809,000000,11.445,11.7038,11.4383,11.6482,7939793.490639,0
+SITC.US,D,20120810,000000,11.577,11.6969,11.562,11.6618,4394253.5815398,0
+SITC.US,D,20120813,000000,11.6534,11.7643,11.583,11.7216,3735458.6777721,0
+SITC.US,D,20120814,000000,11.7038,11.7465,11.5558,11.5919,2623060.5467166,0
+SITC.US,D,20120815,000000,11.6182,11.6781,11.562,11.6534,2327175.9742972,0
+SITC.US,D,20120816,000000,11.6415,11.7561,11.583,11.6969,1979949.4570803,0
+SITC.US,D,20120817,000000,11.6871,11.7817,11.6347,11.7561,2957068.6877497,0
+SITC.US,D,20120820,000000,11.7465,11.7561,11.6265,11.6969,3160015.0546696,0
+SITC.US,D,20120821,000000,11.7216,11.7973,11.6482,11.7141,2854243.3823413,0
+SITC.US,D,20120822,000000,11.7284,11.7284,11.5493,11.6534,2366864.4556344,0
+SITC.US,D,20120823,000000,11.6347,11.6618,11.5396,11.6415,3737699.9849974,0
+SITC.US,D,20120824,000000,11.6482,11.8273,11.5493,11.742,3173046.6552513,0
+SITC.US,D,20120827,000000,11.7643,11.8708,11.7465,11.8341,4383746.1198096,0
+SITC.US,D,20120828,000000,11.8341,11.9631,11.7733,11.921,3677568.9140091,0
+SITC.US,D,20120829,000000,11.9631,12.0163,11.9134,11.9691,2438713.0274325,0
+SITC.US,D,20120830,000000,11.8918,11.9294,11.8341,11.8761,2427579.8674353,0
+SITC.US,D,20120831,000000,11.8978,11.9353,11.7786,11.912,3900288.1466355,0
+SITC.US,D,20120904,000000,11.8986,12.0305,11.8207,12.0163,2810692.6483749,0
+SITC.US,D,20120905,000000,12.0013,12.0478,11.9134,11.9773,5092516.8382566,0
+SITC.US,D,20120906,000000,11.9863,12.1114,11.9532,12.1114,5178880.5425612,0
+SITC.US,D,20120907,000000,12.056,12.1729,12.056,12.1572,6580352.6071161,0
+SITC.US,D,20120910,000000,12.0252,12.1648,12.0252,12.1114,3083615.8287373,0
+SITC.US,D,20120911,000000,12.086,12.1969,11.9631,12.1887,2199441.4741247,0
+SITC.US,D,20120912,000000,12.2118,12.2606,12.1174,12.2524,2353739.4672519,0
+SITC.US,D,20120913,000000,12.2681,12.3947,12.2291,12.3633,3778230.2906556,0
+SITC.US,D,20120914,000000,12.433,12.5596,12.4008,12.5102,3048958.2816542,0
+SITC.US,D,20120917,000000,12.5281,12.5365,12.4067,12.4578,2798704.3229421,0
+SITC.US,D,20120918,000000,12.4638,12.5028,12.3685,12.5028,6582629.9353511,0
+SITC.US,D,20120919,000000,12.4808,12.5596,12.4067,12.4638,9588781.9172238,0
+SITC.US,D,20120920,000000,12.3633,12.3633,12.1489,12.2606,8593381.3574422,0
+SITC.US,D,20120921,000000,12.2921,12.3154,12.2118,12.3063,6692872.9003854,0
+SITC.US,D,20120924,000000,12.3063,12.3297,12.1729,12.2336,3894534.123979,0
+SITC.US,D,20120925,000000,12.2193,12.2606,12.077,12.1114,4747506.2801476,0
+SITC.US,D,20120926,000000,12.1114,12.1729,11.999,11.999,4233481.1455766,0
+SITC.US,D,20120927,000000,12.0305,12.1557,12.0058,12.1114,4530737.1845598,0
+SITC.US,D,20120928,000000,12.0305,12.1331,11.999,12.1174,3649391.1462077,0
+SITC.US,D,20121001,000000,12.1257,12.1557,11.9038,12.0156,3733967.1411782,0
+SITC.US,D,20121002,000000,12.0252,12.077,11.9188,12.0058,8650014.3882252,0
+SITC.US,D,20121003,000000,12.1414,12.1648,11.984,12.0305,5951692.6126379,0
+SITC.US,D,20121004,000000,12.1812,12.1812,11.9038,11.9915,3180577.7143507,0
+SITC.US,D,20121005,000000,12.047,12.0852,11.9428,12.0156,3552761.4543438,0
+SITC.US,D,20121008,000000,11.984,12.0552,11.9263,12.0305,4360463.2068949,0
+SITC.US,D,20121009,000000,12.047,12.1648,12.0305,12.0635,2450377.1637842,0
+SITC.US,D,20121010,000000,12.0552,12.1557,12.0252,12.1489,2081175.1628676,0
+SITC.US,D,20121011,000000,12.1887,12.2606,12.1648,12.2291,4290806.5801988,0
+SITC.US,D,20121012,000000,12.2075,12.3154,12.1648,12.3009,3547611.7841714,0
+SITC.US,D,20121015,000000,12.2749,12.3543,12.1887,12.3385,2277931.2526891,0
+SITC.US,D,20121016,000000,12.3887,12.4883,12.3297,12.3543,3300662.4195053,0
+SITC.US,D,20121017,000000,12.3685,12.4248,12.2825,12.3887,3187154.8837678,0
+SITC.US,D,20121018,000000,12.3887,12.5102,12.3797,12.4938,1738185.7835958,0
+SITC.US,D,20121019,000000,12.4938,12.5664,12.3222,12.3685,2911273.9783347,0
+SITC.US,D,20121022,000000,12.1969,12.3385,12.1489,12.3385,3607816.2312891,0
+SITC.US,D,20121023,000000,12.1887,12.2681,12.0709,12.2118,3581559.5839666,0
+SITC.US,D,20121024,000000,12.2524,12.3063,12.1174,12.2118,2326914.4884544,0
+SITC.US,D,20121025,000000,12.2749,12.3297,11.9188,12.077,3051928.0137278,0
+SITC.US,D,20121026,000000,12.077,12.1017,11.8401,11.8746,3261340.8188151,0
+SITC.US,D,20121031,000000,11.9428,12.1489,11.8258,12.1174,4879579.310735,0
+SITC.US,D,20121101,000000,12.1114,12.2193,12.0252,12.1969,3223993.7030614,0
+SITC.US,D,20121102,000000,12.1812,12.4727,12.1812,12.3685,7337687.6503353,0
+SITC.US,D,20121105,000000,12.3797,12.4008,12.2118,12.2921,3387387.6680115,0
+SITC.US,D,20121106,000000,12.3685,12.3797,12.2749,12.3297,5120457.134221,0
+SITC.US,D,20121107,000000,12.2336,12.3009,12.1557,12.2118,3213769.0729573,0
+SITC.US,D,20121108,000000,12.2075,12.2336,11.999,11.999,2842840.7318325,0
+SITC.US,D,20121109,000000,11.9428,12.0387,11.8746,11.9509,2201902.9097381,0
+SITC.US,D,20121112,000000,11.999,12.047,11.912,12.0305,2109222.1877476,0
+SITC.US,D,20121113,000000,11.9353,12.1174,11.8978,12.047,2911560.8122952,0
+SITC.US,D,20121114,000000,12.0635,12.1414,11.7952,11.7952,2891770.6031401,0
+SITC.US,D,20121115,000000,11.8041,11.9353,11.6648,11.7689,2799099.2199295,0
+SITC.US,D,20121116,000000,11.7689,11.9038,11.7239,11.8829,4056910.1618976,0
+SITC.US,D,20121119,000000,12.0156,12.1114,11.9509,12.0852,2748613.7746786,0
+SITC.US,D,20121120,000000,12.1114,12.2681,12.0387,12.2606,3767472.0159741,0
+SITC.US,D,20121121,000000,12.2606,12.3063,12.1557,12.2075,2717468.9430266,0
+SITC.US,D,20121123,000000,12.3009,12.3297,12.2118,12.2681,1293100.8578756,0
+SITC.US,D,20121126,000000,12.2193,12.3947,12.1557,12.2524,4119662.7618726,0
+SITC.US,D,20121127,000000,12.1969,12.2291,12.0058,12.1331,3801603.9231485,0
+SITC.US,D,20121128,000000,12.1489,12.1489,11.9509,11.999,3654728.9260938,0
+SITC.US,D,20121129,000000,12.1114,12.1729,11.8829,11.9915,7593751.6643842,0
+SITC.US,D,20121130,000000,12.0252,12.1174,12.0058,12.077,7364369.8792081,0
+SITC.US,D,20121203,000000,12.1414,12.2606,12.0927,12.1729,2869380.210781,0
+SITC.US,D,20121204,000000,12.1648,12.242,12.1114,12.1969,3184067.7498872,0
+SITC.US,D,20121205,000000,12.2193,12.2336,12.1114,12.1557,3149040.6539341,0
+SITC.US,D,20121206,000000,12.1969,12.2681,12.1729,12.2291,2051042.9218014,0
+SITC.US,D,20121207,000000,12.2524,12.3297,12.2075,12.2825,3438206.6411231,0
+SITC.US,D,20121210,000000,12.3063,12.3385,12.2606,12.3222,4332345.4741085,0
+SITC.US,D,20121211,000000,12.3685,12.4008,12.2524,12.2749,3045721.7272919,0
+SITC.US,D,20121212,000000,12.3063,12.3154,12.1729,12.1969,5524395.394796,0
+SITC.US,D,20121213,000000,12.2075,12.2344,12.0701,12.077,7675072.4274323,0
+SITC.US,D,20121214,000000,12.1099,12.1331,12.023,12.0701,3612149.4252581,0
+SITC.US,D,20121217,000000,12.1257,12.2681,12.0844,12.253,3876562.3087215,0
+SITC.US,D,20121218,000000,12.2606,12.3566,12.2118,12.3311,2883823.3012701,0
+SITC.US,D,20121219,000000,12.3468,12.4083,12.3063,12.3813,2646443.5179894,0
+SITC.US,D,20121220,000000,12.3648,12.5043,12.3222,12.4764,2466130.3517109,0
+SITC.US,D,20121221,000000,12.3566,12.4585,12.3222,12.4029,3435370.3201941,0
+SITC.US,D,20121224,000000,12.3887,12.4585,12.3311,12.4255,762774.21557455,0
+SITC.US,D,20121226,000000,12.3813,12.4532,12.316,12.3311,1453092.8386444,0
+SITC.US,D,20121227,000000,12.3063,12.4083,12.1414,12.3009,1980743.2533894,0
+SITC.US,D,20121228,000000,12.2193,12.3566,12.1969,12.2681,7511699.8082651,0
+SITC.US,D,20121231,000000,12.2118,12.4585,12.2118,12.4532,1742158.7674751,0
+SITC.US,D,20130102,000000,12.643,12.7292,12.5139,12.5618,2615268.0017742,0
+SITC.US,D,20130103,000000,12.619,12.6278,12.4652,12.5139,4168876.7989175,0
+SITC.US,D,20130104,000000,12.5529,12.619,12.4907,12.619,3903800.8620666,0
+SITC.US,D,20130107,000000,12.6015,12.6489,12.5312,12.619,3981442.1457529,0
+SITC.US,D,20130108,000000,12.3813,12.5403,12.3813,12.4764,5301345.3025315,0
+SITC.US,D,20130109,000000,12.5043,12.5769,12.4255,12.4532,2661817.8182661,0
+SITC.US,D,20130110,000000,12.5043,12.5139,12.3701,12.4166,3665209.7055951,0
+SITC.US,D,20130111,000000,12.4585,12.4764,12.3468,12.4457,2359505.4969112,0
+SITC.US,D,20130114,000000,12.4457,12.5529,12.3701,12.3813,2061136.8089838,0
+SITC.US,D,20130115,000000,12.3813,12.5403,12.3468,12.5043,2230869.1374027,0
+SITC.US,D,20130116,000000,12.7853,12.7853,12.5455,12.5529,2855460.0919781,0
+SITC.US,D,20130117,000000,12.5875,12.619,12.4847,12.5139,3217879.4703152,0
+SITC.US,D,20130118,000000,12.5043,12.5941,12.4457,12.5941,2597270.8383993,0
+SITC.US,D,20130122,000000,12.5618,12.7785,12.5403,12.7425,3533638.3009105,0
+SITC.US,D,20130123,000000,12.7292,12.8392,12.6556,12.8176,3074860.0553327,0
+SITC.US,D,20130124,000000,12.8086,12.8887,12.7853,12.8475,2674166.3537885,0
+SITC.US,D,20130125,000000,12.8744,12.9598,12.8214,12.9367,2535461.4552148,0
+SITC.US,D,20130128,000000,12.9276,13.0717,12.9113,13.0221,2877791.7834334,0
+SITC.US,D,20130129,000000,12.9696,13.1181,12.9696,13.1181,5537252.2267786,0
+SITC.US,D,20130130,000000,13.0768,13.1795,13.0641,13.1601,2724649.1308164,0
+SITC.US,D,20130131,000000,13.0717,13.2148,12.9765,13.1885,4864553.213545,0
+SITC.US,D,20130201,000000,13.1729,13.3865,13.1518,13.3587,5230055.7234283,0
+SITC.US,D,20130204,000000,13.2778,13.3865,13.2148,13.2583,3060020.7337449,0
+SITC.US,D,20130205,000000,13.2928,13.3587,13.2148,13.2868,2659555.1652575,0
+SITC.US,D,20130206,000000,13.2148,13.3587,13.1991,13.3422,2349677.0979058,0
+SITC.US,D,20130207,000000,13.3805,13.4126,13.2989,13.3805,2711263.9907023,0
+SITC.US,D,20130208,000000,13.3729,13.4546,13.3251,13.4449,1688101.9058897,0
+SITC.US,D,20130211,000000,13.4126,13.5184,13.3729,13.4818,2505585.3635455,0
+SITC.US,D,20130212,000000,13.4449,13.5423,13.3865,13.4667,6373822.8168586,0
+SITC.US,D,20130213,000000,13.4996,13.5423,13.2058,13.3197,6433470.9395047,0
+SITC.US,D,20130214,000000,13.3251,13.4044,13.2312,13.3347,5703215.6903689,0
+SITC.US,D,20130215,000000,13.3497,13.5184,13.3197,13.5184,5719108.9599975,0
+SITC.US,D,20130219,000000,13.4996,13.5558,13.4546,13.5498,3433058.3050621,0
+SITC.US,D,20130220,000000,13.57,13.6204,13.4546,13.4818,3972759.7484777,0
+SITC.US,D,20130221,000000,13.4299,13.459,13.2554,13.3497,4234241.5890993,0
+SITC.US,D,20130222,000000,13.4187,13.4667,13.3662,13.4546,1269489.7535458,0
+SITC.US,D,20130225,000000,13.5079,13.5184,13.2148,13.2238,2340976.0230704,0
+SITC.US,D,20130226,000000,13.2148,13.4126,13.1991,13.4044,3928457.9097684,0
+SITC.US,D,20130227,000000,13.3662,13.7388,13.3497,13.7245,5884534.7766761,0
+SITC.US,D,20130228,000000,13.7006,13.8511,13.6668,13.7305,6010334.815255,0
+SITC.US,D,20130301,000000,13.7066,13.8032,13.5558,13.7949,2395136.9453484,0
+SITC.US,D,20130304,000000,13.7792,13.8511,13.6743,13.825,2300338.9884966,0
+SITC.US,D,20130305,000000,13.825,13.9696,13.7245,13.9215,3093590.9800016,0
+SITC.US,D,20130306,000000,14.0101,14.0491,13.8452,13.9788,2943572.8163855,0
+SITC.US,D,20130307,000000,14.0229,14.0324,13.9058,13.9868,3500353.5545028,0
+SITC.US,D,20130308,000000,14.0229,14.1038,13.8992,14.0813,4722339.6018745,0
+SITC.US,D,20130311,000000,14.0324,14.0558,13.9284,13.9943,1971693.9754672,0
+SITC.US,D,20130312,000000,13.9734,13.9824,13.8213,13.95,1805458.3531421,0
+SITC.US,D,20130313,000000,13.9262,13.9988,13.855,13.9179,2140365.6852881,0
+SITC.US,D,20130314,000000,13.9412,14.0544,13.9081,13.9824,1469621.1453197,0
+SITC.US,D,20130315,000000,13.9658,14.0767,13.8663,13.9913,4657257.6433188,0
+SITC.US,D,20130318,000000,13.95,13.9658,13.8361,13.95,2159451.4836012,0
+SITC.US,D,20130319,000000,13.9658,14.0057,13.8489,13.9338,1838763.1112216,0
+SITC.US,D,20130320,000000,13.9988,14.0199,13.8758,13.9913,1842688.0670887,0
+SITC.US,D,20130321,000000,13.9824,14.0767,13.8489,13.8758,2499180.2945047,0
+SITC.US,D,20130322,000000,13.95,14.0476,13.9179,14.028,1690792.8086716,0
+SITC.US,D,20130325,000000,14.0692,14.163,14.028,14.0692,2490612.6308134,0
+SITC.US,D,20130326,000000,14.163,14.163,14.0386,14.0604,3324589.7082472,0
+SITC.US,D,20130327,000000,14.0544,14.1361,13.9824,14.0948,1814243.4769985,0
+SITC.US,D,20130328,000000,14.1502,14.1502,13.95,13.9561,3513086.314121,0
+SITC.US,D,20130401,000000,13.9988,14.0544,13.9179,13.9988,1990179.4236305,0
+SITC.US,D,20130402,000000,14.0544,14.3248,13.9988,14.3107,3329895.4694587,0
+SITC.US,D,20130403,000000,14.3736,14.4545,14.1502,14.2395,2346640.6602601,0
+SITC.US,D,20130404,000000,14.2395,14.3188,14.1891,14.3188,2355287.0365265,0
+SITC.US,D,20130405,000000,14.1825,14.2521,14.1435,14.1959,2293221.5039449,0
+SITC.US,D,20130408,000000,14.2028,14.2776,14.1068,14.2776,4731821.1319046,0
+SITC.US,D,20130409,000000,14.3406,14.4621,14.1825,14.3736,4095191.1556618,0
+SITC.US,D,20130410,000000,14.4224,14.4291,14.3188,14.3736,2985753.4178995,0
+SITC.US,D,20130411,000000,14.3578,14.5513,14.3248,14.4381,3810509.1170349,0
+SITC.US,D,20130412,000000,14.4125,14.5019,14.399,14.5019,3048802.1906151,0
+SITC.US,D,20130415,000000,14.4224,14.4935,14.1735,14.2028,2673421.9196029,0
+SITC.US,D,20130416,000000,14.223,14.4125,14.1435,14.3827,2051962.1245859,0
+SITC.US,D,20130417,000000,14.2844,14.3107,14.0476,14.0865,3820217.4460103,0
+SITC.US,D,20130418,000000,14.1015,14.1172,13.9988,14.0476,3024725.4813915,0
+SITC.US,D,20130419,000000,14.1361,14.2776,14.0692,14.2776,2931061.519267,0
+SITC.US,D,20130422,000000,14.2934,14.3107,14.1435,14.1825,2691144.2560205,0
+SITC.US,D,20130423,000000,14.2934,14.2934,14.1577,14.2439,3991874.8972423,0
+SITC.US,D,20130424,000000,14.3107,14.3188,14.2148,14.2776,6410273.4097225,0
+SITC.US,D,20130425,000000,14.3039,14.3736,14.1959,14.3323,6847962.0215989,0
+SITC.US,D,20130426,000000,14.399,14.5348,14.3406,14.4224,3470489.4698367,0
+SITC.US,D,20130429,000000,14.4463,14.5654,14.4291,14.5513,5274929.8959474,0
+SITC.US,D,20130430,000000,14.5513,14.6946,14.5249,14.6946,6073032.7166615,0
+SITC.US,D,20130501,000000,14.6457,14.7432,14.5888,14.6457,2243507.1751085,0
+SITC.US,D,20130502,000000,14.639,14.9433,14.639,14.8803,2103929.7676505,0
+SITC.US,D,20130503,000000,14.9335,15.1569,14.9051,15.0146,4683519.627087,0
+SITC.US,D,20130506,000000,15.0071,15.1913,15.0071,15.1434,2779577.1671744,0
+SITC.US,D,20130507,000000,15.1757,15.2453,15.1187,15.1507,2538831.4207214,0
+SITC.US,D,20130508,000000,15.1434,15.3105,15.0857,15.3105,2021101.4586714,0
+SITC.US,D,20130509,000000,15.2701,15.3105,15.2087,15.231,2042642.0220406,0
+SITC.US,D,20130510,000000,15.2369,15.3502,15.1569,15.327,1938313.1730355,0
+SITC.US,D,20130513,000000,15.2881,15.423,15.2552,15.4154,2428908.642433,0
+SITC.US,D,20130514,000000,15.4082,15.4965,15.3669,15.4478,2397881.2125879,0
+SITC.US,D,20130515,000000,15.3991,15.551,15.3412,15.551,1514590.039751,0
+SITC.US,D,20130516,000000,15.6014,15.6546,15.3061,15.3669,27039517.258796,0
+SITC.US,D,20130517,000000,15.4388,15.5587,15.4154,15.4889,4259891.2157151,0
+SITC.US,D,20130520,000000,15.4628,15.5257,15.423,15.4559,2059993.4754768,0
+SITC.US,D,20130521,000000,15.4965,15.5774,15.3991,15.4478,2934407.4707677,0
+SITC.US,D,20130522,000000,15.5055,15.585,15.0706,15.1913,7379488.030088,0
+SITC.US,D,20130523,000000,15.0467,15.0706,14.5978,14.8698,7257506.21846,0
+SITC.US,D,20130524,000000,14.9433,15.0467,14.7993,14.9913,6371606.8577507,0
+SITC.US,D,20130528,000000,15.1187,15.2619,14.8391,14.9643,5613743.5064003,0
+SITC.US,D,20130529,000000,14.6457,14.7993,14.4381,14.4621,9740344.9818917,0
+SITC.US,D,20130530,000000,14.4291,14.5604,14.3039,14.3107,4441329.0379405,0
+SITC.US,D,20130531,000000,14.3047,14.3137,13.953,13.9883,10902868.348108,0
+SITC.US,D,20130603,000000,14.0692,14.0948,13.855,13.9262,7018736.2910551,0
+SITC.US,D,20130604,000000,13.9338,14.028,13.7027,13.7073,5791405.7932404,0
+SITC.US,D,20130605,000000,13.6367,13.7552,13.5341,13.5618,5494064.3711245,0
+SITC.US,D,20130606,000000,13.5341,14.0057,13.5266,14.0057,5387464.8644423,0
+SITC.US,D,20130607,000000,14.0199,14.0604,13.8663,14.028,5485539.3989999,0
+SITC.US,D,20130610,000000,14.028,14.1172,13.9262,14.0544,3340745.7978298,0
+SITC.US,D,20130611,000000,13.9276,14.0026,13.7176,13.7815,4775790.7768644,0
+SITC.US,D,20130612,000000,13.8565,13.8796,13.6375,13.6466,4524045.2815586,0
+SITC.US,D,20130613,000000,13.5895,14.0026,13.57,13.9772,3203050.821619,0
+SITC.US,D,20130614,000000,13.9689,14.2095,13.911,14.097,5786620.3354917,0
+SITC.US,D,20130617,000000,14.1481,14.2762,13.8962,13.953,3125751.0704622,0
+SITC.US,D,20130618,000000,13.9689,14.1871,13.8228,14.0026,6281416.9218255,0
+SITC.US,D,20130619,000000,14.0229,14.0491,13.5566,13.5566,3629687.6542963,0
+SITC.US,D,20130620,000000,13.4764,13.4818,12.9598,13.0154,5606656.7064115,0
+SITC.US,D,20130621,000000,13.0963,13.1382,12.7897,13.0063,7870426.3661261,0
+SITC.US,D,20130624,000000,12.9598,13.193,12.5956,12.909,7482482.7676493,0
+SITC.US,D,20130625,000000,13.0784,13.1466,12.8715,12.9765,5088865.3752352,0
+SITC.US,D,20130626,000000,13.1015,13.235,13.0327,13.1466,5855427.1331985,0
+SITC.US,D,20130627,000000,13.2507,13.5184,13.2171,13.5184,5206021.7057713,0
+SITC.US,D,20130628,000000,13.4818,13.5266,13.2957,13.4441,5243789.0666295,0
+SITC.US,D,20130701,000000,13.5498,13.57,13.2559,13.3152,4957504.7601587,0
+SITC.US,D,20130702,000000,13.3648,13.5341,13.3317,13.4441,6002556.9455385,0
+SITC.US,D,20130703,000000,13.4112,13.4996,13.2815,13.3781,4668739.0064029,0
+SITC.US,D,20130705,000000,13.403,13.4818,13.154,13.4179,4058801.9319246,0
+SITC.US,D,20130708,000000,13.4659,13.678,13.403,13.5566,6093165.7924572,0
+SITC.US,D,20130709,000000,13.57,13.7403,13.5498,13.7267,7662107.5324231,0
+SITC.US,D,20130710,000000,13.7088,13.7499,13.5618,13.7267,3091732.5627605,0
+SITC.US,D,20130711,000000,13.9276,14.0828,13.869,14.0828,5088134.2821642,0
+SITC.US,D,20130712,000000,14.097,14.1705,13.8962,14.0101,3487223.2296744,0
+SITC.US,D,20130715,000000,14.0101,14.1225,13.9689,14.0324,5937660.4284735,0
+SITC.US,D,20130716,000000,14.0324,14.1871,13.9689,14.1871,7383605.098003,0
+SITC.US,D,20130717,000000,14.1937,14.3969,14.1871,14.3218,5244819.0006641,0
+SITC.US,D,20130718,000000,14.339,14.4456,14.2829,14.405,2893646.3638297,0
+SITC.US,D,20130719,000000,14.3813,14.4456,14.2829,14.3009,2823661.5457187,0
+SITC.US,D,20130722,000000,14.292,14.3969,14.2312,14.355,2670775.0424987,0
+SITC.US,D,20130723,000000,14.3969,14.453,14.2364,14.2762,4124212.0818956,0
+SITC.US,D,20130724,000000,14.3294,14.3294,13.9045,13.9772,4186556.4437688,0
+SITC.US,D,20130725,000000,13.9599,14.1053,13.9045,14.064,3394099.5826845,0
+SITC.US,D,20130726,000000,14.0491,14.1119,13.9599,13.9689,2380146.8691675,0
+SITC.US,D,20130729,000000,13.9689,14.0324,13.8308,13.869,3021739.7399807,0
+SITC.US,D,20130730,000000,13.953,14.0324,13.8565,13.8895,2154690.0398588,0
+SITC.US,D,20130731,000000,13.9276,14.0101,13.696,13.7911,4762905.9285416,0
+SITC.US,D,20130801,000000,13.5079,14.0324,13.459,13.9276,4253583.5368095,0
+SITC.US,D,20130802,000000,13.8895,14.0026,13.7176,13.7267,2155229.0208819,0
+SITC.US,D,20130805,000000,13.669,13.7403,13.5184,13.5266,2816510.7083806,0
+SITC.US,D,20130806,000000,13.4912,13.5971,13.453,13.5266,1803211.7094711,0
+SITC.US,D,20130807,000000,13.5079,13.5341,13.3549,13.453,2115396.4555089,0
+SITC.US,D,20130808,000000,13.4912,13.5184,13.3549,13.3781,2343680.2669666,0
+SITC.US,D,20130809,000000,13.3648,13.5341,13.3475,13.4112,1576770.3059168,0
+SITC.US,D,20130812,000000,13.4179,13.4359,13.2747,13.3407,1948987.3986961,0
+SITC.US,D,20130813,000000,13.3317,13.3317,13.1676,13.2006,2886079.2837213,0
+SITC.US,D,20130814,000000,13.2006,13.3698,13.1758,13.3317,2452031.4619744,0
+SITC.US,D,20130815,000000,13.2507,13.2507,13.0154,13.1758,2496673.4991019,0
+SITC.US,D,20130816,000000,13.1294,13.1615,12.7246,12.7246,6252545.4160732,0
+SITC.US,D,20130819,000000,12.7246,12.8286,12.5649,12.5889,5118792.1631391,0
+SITC.US,D,20130820,000000,12.5792,12.9434,12.5792,12.879,3255544.1045923,0
+SITC.US,D,20130821,000000,12.8206,13.0063,12.5693,12.7972,2931720.5703202,0
+SITC.US,D,20130822,000000,12.8206,12.8715,12.6916,12.8071,4146358.3318602,0
+SITC.US,D,20130823,000000,12.7897,12.9982,12.7831,12.9434,3268546.3547223,0
+SITC.US,D,20130826,000000,12.9163,12.9696,12.8384,12.8971,3146745.982251,0
+SITC.US,D,20130827,000000,12.8071,12.9359,12.7764,12.8138,2807039.8512421,0
+SITC.US,D,20130828,000000,12.8138,12.8206,12.6916,12.7322,3349408.1834335,0
+SITC.US,D,20130829,000000,12.7583,12.7897,12.547,12.6856,3825828.7187424,0
+SITC.US,D,20130830,000000,12.6594,12.7972,12.4585,12.5312,12699785.719788,0
+SITC.US,D,20130903,000000,12.7246,12.7246,12.3084,12.406,4639159.0874741,0
+SITC.US,D,20130904,000000,12.4404,12.5948,12.3505,12.4883,3276561.6962757,0
+SITC.US,D,20130905,000000,12.5206,12.5388,12.3084,12.3236,2042312.496514,0
+SITC.US,D,20130906,000000,12.5388,12.5875,12.421,12.4638,2829268.8161163,0
+SITC.US,D,20130909,000000,12.5146,12.7178,12.4075,12.7178,4863571.3075226,0
+SITC.US,D,20130910,000000,12.8206,12.8206,12.5529,12.6998,3375285.9431061,0
+SITC.US,D,20130911,000000,12.7005,12.7764,12.6023,12.7322,2090288.4781393,0
+SITC.US,D,20130912,000000,12.6594,12.8543,12.6227,12.6227,2727406.7391704,0
+SITC.US,D,20130913,000000,12.5875,12.7388,12.5875,12.7322,1465963.0117411,0
+SITC.US,D,20130916,000000,12.9163,13.0784,12.8543,12.9163,4253292.7005148,0
+SITC.US,D,20130917,000000,12.9614,13.0432,12.8978,12.9548,2830234.7128014,0
+SITC.US,D,20130918,000000,12.9548,13.2935,12.7471,13.2935,3853073.9426447,0
+SITC.US,D,20130919,000000,13.3354,13.4434,13.2554,13.2554,4854004.39436,0
+SITC.US,D,20130920,000000,13.3197,13.3197,12.945,13.0432,4377426.4339009,0
+SITC.US,D,20130923,000000,13.0086,13.1563,12.9032,12.9614,4073310.3938743,0
+SITC.US,D,20130924,000000,12.9704,13.0432,12.8715,12.879,2796356.2868013,0
+SITC.US,D,20130925,000000,12.8715,13.0596,12.8648,13.0432,4391674.7441193,0
+SITC.US,D,20130926,000000,13.017,13.1143,12.9113,13.0252,2281821.5216588,0
+SITC.US,D,20130927,000000,13.017,13.0971,12.9179,13.0252,2290405.1946874,0
+SITC.US,D,20130930,000000,12.9032,13.0086,12.7897,12.7897,3781382.7959969,0
+SITC.US,D,20131001,000000,12.7972,13.2935,12.7583,13.1055,4451432.2639033,0
+SITC.US,D,20131002,000000,13.0432,13.2554,12.9367,13.2148,5861078.4292736,0
+SITC.US,D,20131003,000000,13.178,13.2312,12.8384,12.8978,6490590.9209644,0
+SITC.US,D,20131004,000000,12.9113,12.9907,12.7764,12.8286,2140292.3091588,0
+SITC.US,D,20131007,000000,12.7388,12.9548,12.7103,12.8715,2887949.7079653,0
+SITC.US,D,20131008,000000,12.8978,12.9367,12.6916,12.717,2759341.3647971,0
+SITC.US,D,20131009,000000,12.7666,12.8715,12.7246,12.7471,3603956.6468827,0
+SITC.US,D,20131010,000000,12.855,13.1055,12.846,13.0596,2498977.5095652,0
+SITC.US,D,20131011,000000,12.978,13.1871,12.9548,13.1871,3499845.2580428,0
+SITC.US,D,20131014,000000,13.1331,13.2381,13.0086,13.1871,3626347.0392414,0
+SITC.US,D,20131015,000000,13.1563,13.3114,13.1398,13.3003,6487090.2125366,0
+SITC.US,D,20131016,000000,13.3519,13.4575,13.3003,13.3264,4368649.3147132,0
+SITC.US,D,20131017,000000,13.178,13.6367,13.1646,13.6218,5302790.1452251,0
+SITC.US,D,20131018,000000,13.6765,13.6855,13.4434,13.6046,2741905.86234,0
+SITC.US,D,20131021,000000,13.6367,13.6367,13.4884,13.5611,2293657.758387,0
+SITC.US,D,20131022,000000,13.6137,13.7911,13.5866,13.7672,4668548.2284664,0
+SITC.US,D,20131023,000000,13.7176,13.8504,13.6855,13.7574,3527868.2689168,0
+SITC.US,D,20131024,000000,13.7499,13.8308,13.7027,13.8308,2577995.5962613,0
+SITC.US,D,20131025,000000,13.8308,14.0529,13.7499,13.9883,3870845.6411856,0
+SITC.US,D,20131028,000000,13.9883,13.9883,13.774,13.8308,3078243.3619537,0
+SITC.US,D,20131029,000000,13.8228,13.8565,13.6855,13.7176,3692627.0298735,0
+SITC.US,D,20131030,000000,13.7027,13.9367,13.6855,13.8977,7209830.4119096,0
+SITC.US,D,20131031,000000,13.8977,13.9622,13.7088,13.8017,6187619.5485566,0
+SITC.US,D,20131101,000000,13.8901,13.9284,13.7088,13.9125,3164676.4400537,0
+SITC.US,D,20131104,000000,13.9209,14.1,13.7574,13.8901,3803986.6461869,0
+SITC.US,D,20131105,000000,13.7911,13.8804,13.4156,13.5611,4735236.4572003,0
+SITC.US,D,20131106,000000,13.5941,13.6435,13.3676,13.4074,3896204.4315065,0
+SITC.US,D,20131107,000000,13.4074,13.481,13.2231,13.2312,3618872.0128227,0
+SITC.US,D,20131108,000000,13.1646,13.2231,12.9179,13.1646,4733251.2993721,0
+SITC.US,D,20131111,000000,13.1646,13.3264,13.1143,13.2312,2559362.0617278,0
+SITC.US,D,20131112,000000,13.2231,13.2231,13.017,13.1563,2749152.755702,0
+SITC.US,D,20131113,000000,13.1225,13.3114,13.0925,13.2935,2796089.4645125,0
+SITC.US,D,20131114,000000,13.3354,13.4973,13.3197,13.4508,2153099.7790179,0
+SITC.US,D,20131115,000000,13.4434,13.5476,13.3842,13.5154,3429961.8324014,0
+SITC.US,D,20131118,000000,13.5866,13.669,13.3842,13.4074,5124394.0970912,0
+SITC.US,D,20131119,000000,13.669,13.669,13.2492,13.3842,3033245.1170708,0
+SITC.US,D,20131120,000000,13.3842,13.5543,13.1398,13.1722,4556488.2036454,0
+SITC.US,D,20131121,000000,13.2381,13.2554,13.1331,13.2148,3912560.6378058,0
+SITC.US,D,20131122,000000,13.1563,13.2554,13.0432,13.2554,7286427.0863356,0
+SITC.US,D,20131125,000000,13.2554,13.2935,13.1331,13.1563,2943832.9681172,0
+SITC.US,D,20131126,000000,13.1331,13.178,13.035,13.0432,6656336.9243899,0
+SITC.US,D,20131127,000000,13.0971,13.2148,13.0596,13.1871,2635990.7548283,0
+SITC.US,D,20131129,000000,13.1967,13.2381,13.0004,13.017,1033193.2687574,0
+SITC.US,D,20131202,000000,13.035,13.1143,12.8206,12.9367,3971736.4850003,0
+SITC.US,D,20131203,000000,12.8715,12.9276,12.8071,12.9032,3925389.4534479,0
+SITC.US,D,20131204,000000,12.9614,12.978,12.7764,12.8978,3341375.4984312,0
+SITC.US,D,20131205,000000,12.879,13.017,12.7471,12.9548,2117769.839767,0
+SITC.US,D,20131206,000000,13.0432,13.1055,12.9704,13.035,3097494.5900857,0
+SITC.US,D,20131209,000000,13.0086,13.1143,12.945,13.0596,2598219.3916357,0
+SITC.US,D,20131210,000000,13.0521,13.2035,12.9367,12.9907,2759979.0700672,0
+SITC.US,D,20131211,000000,13.0004,13.017,12.5206,12.5388,3670179.2707227,0
+SITC.US,D,20131212,000000,12.5388,12.5693,12.406,12.4564,2683868.0122067,0
+SITC.US,D,20131213,000000,12.5073,12.6901,12.3626,12.3947,2988186.8371729,0
+SITC.US,D,20131216,000000,12.4166,12.4255,12.2779,12.2779,4540673.6465922,0
+SITC.US,D,20131217,000000,12.2981,12.4367,12.2351,12.346,3284810.5073319,0
+SITC.US,D,20131218,000000,12.3207,12.5838,12.2291,12.5073,3497419.8434382,0
+SITC.US,D,20131219,000000,12.4457,12.5492,12.2779,12.4457,4841998.7254788,0
+SITC.US,D,20131220,000000,12.4667,12.6414,12.3947,12.6075,4785824.6290321,0
+SITC.US,D,20131223,000000,12.6414,12.6976,12.5664,12.6489,3114544.5343357,0
+SITC.US,D,20131224,000000,12.6489,12.7224,12.5724,12.6414,916562.57813029,0
+SITC.US,D,20131226,000000,12.6976,12.7314,12.5664,12.6167,2043423.8113468,0
+SITC.US,D,20131227,000000,12.5987,12.6625,12.5349,12.6414,1655027.9490901,0
+SITC.US,D,20131230,000000,12.6338,12.7314,12.6338,12.6736,2620881.9427291,0
+SITC.US,D,20131231,000000,12.6625,12.7374,12.5664,12.6272,2029794.5288381,0
+SITC.US,D,20140102,000000,12.5724,12.6338,12.4915,12.5838,2363697.2750672,0
+SITC.US,D,20140103,000000,12.5664,12.708,12.5492,12.6976,3269025.3007305,0
+SITC.US,D,20140106,000000,12.6976,12.8272,12.6901,12.7314,3490410.4219131,0
+SITC.US,D,20140107,000000,12.7643,12.8206,12.6901,12.7643,5254647.3996691,0
+SITC.US,D,20140108,000000,12.7882,12.9179,12.6272,12.8715,5771363.4370224,0
+SITC.US,D,20140109,000000,12.9032,12.9179,12.6841,12.879,3216118.4432096,0
+SITC.US,D,20140110,000000,12.9276,13.035,12.8369,12.8978,2352833.6055816,0
+SITC.US,D,20140113,000000,12.879,12.9276,12.6976,12.7374,2095667.61548,0
+SITC.US,D,20140114,000000,12.7882,12.8634,12.7374,12.8369,3414466.1279833,0
+SITC.US,D,20140115,000000,12.8206,12.9548,12.8131,12.8543,2312455.388628,0
+SITC.US,D,20140116,000000,12.8272,12.9113,12.7162,12.9032,3388747.1275726,0
+SITC.US,D,20140117,000000,12.9179,12.9367,12.7314,12.7882,2125051.4200265,0
+SITC.US,D,20140121,000000,12.8715,12.888,12.6075,12.8715,4731947.8724917,0
+SITC.US,D,20140122,000000,12.8978,12.978,12.7643,12.9367,4924250.6983143,0
+SITC.US,D,20140123,000000,12.9032,12.9862,12.8131,12.888,4047253.8632685,0
+SITC.US,D,20140124,000000,12.8369,12.8446,12.6625,12.708,2995536.4571159,0
+SITC.US,D,20140127,000000,12.7162,12.7882,12.4367,12.4457,3651236.2223343,0
+SITC.US,D,20140128,000000,12.4847,12.6736,12.4667,12.6272,2922315.0846423,0
+SITC.US,D,20140129,000000,12.5838,12.6489,12.4998,12.6075,2341046.7309769,0
+SITC.US,D,20140130,000000,12.6901,12.8131,12.6841,12.7742,1984680.2162596,0
+SITC.US,D,20140131,000000,12.6272,12.888,12.5912,12.8715,2300852.6214024,0
+SITC.US,D,20140203,000000,12.8272,12.8446,12.5838,12.6075,2389925.9060494,0
+SITC.US,D,20140204,000000,12.5987,12.6736,12.5073,12.5724,4817097.535383,0
+SITC.US,D,20140205,000000,12.4998,12.5492,12.2981,12.3685,10261144.734373,0
+SITC.US,D,20140206,000000,12.3685,12.5912,12.346,12.5492,9926747.0327991,0
+SITC.US,D,20140207,000000,12.6272,12.8446,12.6167,12.7823,10179941.373132,0
+SITC.US,D,20140210,000000,12.7964,13.1256,12.7643,13.0941,6362430.8392417,0
+SITC.US,D,20140211,000000,13.1256,13.1436,13.035,13.0618,3716310.1762215,0
+SITC.US,D,20140212,000000,13.0618,13.0762,12.9922,13.0618,3821907.7652094,0
+SITC.US,D,20140213,000000,12.978,13.2716,12.8715,13.1899,5942439.2156645,0
+SITC.US,D,20140214,000000,13.1899,13.4044,13.1661,13.4044,3035726.5643559,0
+SITC.US,D,20140218,000000,13.4546,13.5597,13.3698,13.5522,4849356.3500904,0
+SITC.US,D,20140219,000000,13.5221,13.7403,13.5221,13.6428,4880745.3241367,0
+SITC.US,D,20140220,000000,13.6188,13.7267,13.5221,13.6188,2960189.1744164,0
+SITC.US,D,20140221,000000,13.6578,13.7267,13.5468,13.6428,2720510.7171182,0
+SITC.US,D,20140224,000000,13.6511,13.7267,13.4314,13.4465,4254778.9006629,0
+SITC.US,D,20140225,000000,13.4838,13.6668,13.4546,13.5468,3965375.441637,0
+SITC.US,D,20140226,000000,13.5522,13.702,13.4935,13.5468,3315970.0142098,0
+SITC.US,D,20140227,000000,13.5468,13.6038,13.3407,13.3698,4004661.0213182,0
+SITC.US,D,20140228,000000,13.3557,13.6668,13.3557,13.6511,6353320.1921927,0
+SITC.US,D,20140303,000000,13.5925,13.6353,13.4044,13.5377,2272397.358421,0
+SITC.US,D,20140304,000000,13.6428,13.7566,13.6255,13.7329,3886203.9321249,0
+SITC.US,D,20140305,000000,13.7403,13.8624,13.5925,13.7329,2667410.4134379,0
+SITC.US,D,20140306,000000,13.7672,13.8167,13.5753,13.6255,3755372.9592915,0
+SITC.US,D,20140307,000000,13.5753,13.6353,13.3152,13.4126,2374284.7834841,0
+SITC.US,D,20140310,000000,13.4314,13.4935,13.3865,13.478,4612359.456794,0
+SITC.US,D,20140311,000000,13.526,13.5633,13.4575,13.4575,3858517.1173347,0
+SITC.US,D,20140312,000000,13.4007,13.5566,13.4007,13.5498,6418809.0547388,0
+SITC.US,D,20140313,000000,13.5633,13.5911,13.4434,13.4884,3284866.5400125,0
+SITC.US,D,20140314,000000,13.481,13.6495,13.481,13.5566,4712203.0231257,0
+SITC.US,D,20140317,000000,13.6397,13.7305,13.5911,13.6397,4659237.4647011,0
+SITC.US,D,20140318,000000,13.6555,13.8152,13.5566,13.7732,4212128.6919207,0
+SITC.US,D,20140319,000000,13.7641,13.8617,13.4156,13.4239,2393598.7148538,0
+SITC.US,D,20140320,000000,13.3745,13.4884,13.2523,13.4749,2976614.7545106,0
+SITC.US,D,20140321,000000,13.481,13.672,13.4749,13.5566,2634592.6060353,0
+SITC.US,D,20140324,000000,13.6248,13.6322,13.3901,13.4749,4220145.3675857,0
+SITC.US,D,20140325,000000,13.5566,13.6999,13.5184,13.6555,2517442.9460567,0
+SITC.US,D,20140326,000000,13.6999,13.6999,13.4074,13.4074,2673213.7982177,0
+SITC.US,D,20140327,000000,13.3826,13.4884,13.2905,13.4645,2833349.8630224,0
+SITC.US,D,20140328,000000,13.5064,13.7058,13.481,13.5341,2862501.5321776,0
+SITC.US,D,20140331,000000,13.6999,13.7058,13.4645,13.663,5015086.3441783,0
+SITC.US,D,20140401,000000,13.7058,13.7641,13.5633,13.714,4035624.4138141,0
+SITC.US,D,20140402,000000,13.7245,13.8565,13.6999,13.8213,3139352.3366302,0
+SITC.US,D,20140403,000000,13.8617,13.8698,13.7463,13.8504,2330859.4559931,0
+SITC.US,D,20140404,000000,13.8901,14.0057,13.8399,13.8804,2211154.9725999,0
+SITC.US,D,20140407,000000,13.8804,13.9897,13.7883,13.8061,2688770.8717622,0
+SITC.US,D,20140408,000000,13.7552,13.8617,13.714,13.7883,4549608.1909303,0
+SITC.US,D,20140409,000000,13.8301,13.8977,13.714,13.8504,3045452.2367801,0
+SITC.US,D,20140410,000000,13.8301,13.9215,13.6322,13.6817,2846872.4166152,0
+SITC.US,D,20140411,000000,13.5993,13.7245,13.481,13.4884,3347962.0066286,0
+SITC.US,D,20140414,000000,13.5715,13.6248,13.5184,13.5633,2353548.6893153,0
+SITC.US,D,20140415,000000,13.5715,13.9299,13.5498,13.9132,4283829.1773486,0
+SITC.US,D,20140416,000000,13.9973,14.2021,13.9462,14.1615,6270278.4253823,0
+SITC.US,D,20140417,000000,14.1404,14.1788,14.0108,14.0714,4506413.6647192,0
+SITC.US,D,20140421,000000,14.0714,14.1105,13.9897,14.0544,3976695.3772364,0
+SITC.US,D,20140422,000000,14.0625,14.1705,13.9817,14.1547,1742516.3093419,0
+SITC.US,D,20140423,000000,14.1615,14.1788,13.9644,14.0199,3498174.9505153,0
+SITC.US,D,20140424,000000,14.0881,14.1404,13.9973,14.13,2821245.4698942,0
+SITC.US,D,20140425,000000,14.1038,14.13,13.9973,14.0287,1585458.0396378,0
+SITC.US,D,20140428,000000,14.0797,14.2021,14.0108,14.1788,1680170.6133572,0
+SITC.US,D,20140429,000000,14.223,14.2521,14.13,14.1878,4803640.3532508,0
+SITC.US,D,20140430,000000,14.1788,14.2784,14.1547,14.2379,2566020.611943,0
+SITC.US,D,20140501,000000,14.223,14.3272,14.121,14.2612,4521402.4067886,0
+SITC.US,D,20140502,000000,14.2312,14.3196,14.1404,14.2612,2924481.681627,0
+SITC.US,D,20140505,000000,14.2124,14.2956,14.1615,14.2439,2638496.2161196,0
+SITC.US,D,20140506,000000,14.223,14.2784,14.1038,14.1945,1919632.9446013,0
+SITC.US,D,20140507,000000,14.3196,14.3534,14.1038,14.3347,5042847.8692093,0
+SITC.US,D,20140508,000000,14.3534,14.4186,14.2312,14.3196,4300649.6544302,0
+SITC.US,D,20140509,000000,14.3137,14.3534,14.1481,14.2612,2919941.7003842,0
+SITC.US,D,20140512,000000,14.3047,14.3607,14.2709,14.3444,3263806.2567629,0
+SITC.US,D,20140513,000000,14.3534,14.4778,14.2124,14.2379,1648593.5295973,0
+SITC.US,D,20140514,000000,14.2439,14.2956,14.1481,14.1788,3030478.1699367,0
+SITC.US,D,20140515,000000,14.1038,14.1945,14.0057,14.1547,2735387.3938263,0
+SITC.US,D,20140516,000000,14.1547,14.4029,14.0714,14.3789,2207841.0397737,0
+SITC.US,D,20140519,000000,14.3698,14.4366,14.2709,14.3444,1570669.4142849,0
+SITC.US,D,20140520,000000,14.3444,14.3864,14.0392,14.1547,4717105.882681,0
+SITC.US,D,20140521,000000,14.1615,14.2312,14.0625,14.0797,2704518.7232431,0
+SITC.US,D,20140522,000000,14.0881,14.223,14.0199,14.0948,2555044.8770961,0
+SITC.US,D,20140523,000000,14.13,14.2379,14.0948,14.2379,1277952.0224329,0
+SITC.US,D,20140527,000000,14.2521,14.3196,14.1705,14.2784,2587633.2173304,0
+SITC.US,D,20140528,000000,14.2956,14.3137,14.13,14.2124,2444944.6619858,0
+SITC.US,D,20140529,000000,14.2858,14.2956,14.1404,14.2439,3642252.3158727,0
+SITC.US,D,20140530,000000,14.1878,14.4366,14.1705,14.3534,5987815.014086,0
+SITC.US,D,20140602,000000,14.3946,14.4935,14.3607,14.4935,1936556.1482641,0
+SITC.US,D,20140603,000000,14.4778,14.519,14.4186,14.5093,1373661.1774006,0
+SITC.US,D,20140604,000000,14.4778,14.5513,14.4441,14.4853,2002741.4169838,0
+SITC.US,D,20140605,000000,14.5019,14.7656,14.4366,14.7589,3722564.4906693,0
+SITC.US,D,20140606,000000,14.8188,14.8188,14.7357,14.7656,3793567.2358118,0
+SITC.US,D,20140609,000000,14.7432,14.8594,14.5264,14.6285,5758881.4903555,0
+SITC.US,D,20140610,000000,14.639,14.6989,14.5138,14.522,2730396.4829157,0
+SITC.US,D,20140611,000000,14.4799,14.5978,14.3713,14.4395,4084386.1870795,0
+SITC.US,D,20140612,000000,14.4299,14.5138,14.2454,14.4395,4572992.4963148,0
+SITC.US,D,20140613,000000,14.4553,14.5722,14.3062,14.531,3877145.3154226,0
+SITC.US,D,20140616,000000,14.5415,14.6307,14.4224,14.4882,2560361.3111992,0
+SITC.US,D,20140617,000000,14.4553,14.5475,14.4224,14.4718,2487786.9827759,0
+SITC.US,D,20140618,000000,14.4882,14.7244,14.4477,14.6719,2769271.1562723,0
+SITC.US,D,20140619,000000,14.708,14.7919,14.639,14.7919,2042104.3751288,0
+SITC.US,D,20140620,000000,14.8083,14.875,14.6563,14.8227,3136730.8076434,0
+SITC.US,D,20140623,000000,14.8316,14.8639,14.7408,14.7642,2166232.7720692,0
+SITC.US,D,20140624,000000,14.7312,14.7993,14.663,14.7312,2618718.0139674,0
+SITC.US,D,20140625,000000,14.7499,14.7799,14.6225,14.6989,2187327.7422163,0
+SITC.US,D,20140626,000000,14.6989,14.7312,14.4973,14.5646,2413551.6856051,0
+SITC.US,D,20140627,000000,14.531,14.8639,14.5041,14.8227,4879619.3340783,0
+SITC.US,D,20140630,000000,14.8316,14.875,14.639,14.7499,2236875.3071221,0
+SITC.US,D,20140701,000000,14.7499,14.9089,14.708,14.8414,2785904.8577517,0
+SITC.US,D,20140702,000000,14.8563,14.8998,14.7408,14.8414,1997634.4383775,0
+SITC.US,D,20140703,000000,14.8414,14.875,14.648,14.7244,1127017.3242552,0
+SITC.US,D,20140707,000000,14.7558,14.8227,14.7162,14.7642,2928415.9762744,0
+SITC.US,D,20140708,000000,14.7642,14.8998,14.7558,14.875,2148306.3166007,0
+SITC.US,D,20140709,000000,14.9148,14.9635,14.8083,14.9148,2617822.8251887,0
+SITC.US,D,20140710,000000,14.875,15.0257,14.8414,14.9995,3496245.8253679,0
+SITC.US,D,20140711,000000,14.9913,14.9913,14.8414,14.8998,2188268.2907841,0
+SITC.US,D,20140714,000000,14.932,14.9995,14.7716,14.9148,4770136.8125663,0
+SITC.US,D,20140715,000000,14.932,15.0071,14.8563,14.9913,2210353.1716222,0
+SITC.US,D,20140716,000000,14.9995,15.0153,14.8998,14.9635,1242720.8074289,0
+SITC.US,D,20140717,000000,14.932,14.9838,14.8465,14.8639,1678430.9320345,0
+SITC.US,D,20140718,000000,14.8826,15.0257,14.8563,14.9995,1572347.7264811,0
+SITC.US,D,20140721,000000,14.9838,14.9838,14.8826,14.932,840769.03879347,0
+SITC.US,D,20140722,000000,14.9739,15.0572,14.9492,15.0153,1440991.1137389,0
+SITC.US,D,20140723,000000,15.0257,15.1338,14.9995,15.1103,2762285.7487533,0
+SITC.US,D,20140724,000000,15.1103,15.1561,14.9635,14.9995,2196750.5713429,0
+SITC.US,D,20140725,000000,14.9739,15.0414,14.8465,14.8465,1878076.707243,0
+SITC.US,D,20140728,000000,14.8639,15.0153,14.8639,14.9148,2188591.1457534,0
+SITC.US,D,20140729,000000,14.923,14.9635,14.8316,14.875,1771877.4339939,0
+SITC.US,D,20140730,000000,14.875,14.9739,14.708,14.7919,2058055.0115491,0
+SITC.US,D,20140731,000000,14.663,14.8465,14.606,14.6719,3314795.9961394,0
+SITC.US,D,20140801,000000,14.6225,14.7799,14.5722,14.5722,2853595.0041798,0
+SITC.US,D,20140804,000000,14.5646,14.7408,14.5041,14.6719,1764972.0731614,0
+SITC.US,D,20140805,000000,14.639,14.6719,14.4718,14.4882,2379250.3462774,0
+SITC.US,D,20140806,000000,14.4477,14.5646,14.4477,14.5041,2934207.3540511,0
+SITC.US,D,20140807,000000,14.522,14.7244,14.522,14.6809,4177512.5022925,0
+SITC.US,D,20140808,000000,14.6891,14.8083,14.606,14.7499,2716835.240091,0
+SITC.US,D,20140811,000000,14.7799,14.8998,14.7499,14.8465,1989479.0151223,0
+SITC.US,D,20140812,000000,14.8563,14.9089,14.7799,14.8316,1663416.8418478,0
+SITC.US,D,20140813,000000,14.8998,15.0572,14.8563,15.0483,1987621.9319929,0
+SITC.US,D,20140814,000000,15.0483,15.1561,15.0332,15.0483,3332239.5032652,0
+SITC.US,D,20140815,000000,15.0677,15.0985,14.8826,14.8826,4092582.9677894,0
+SITC.US,D,20140818,000000,14.8998,15.0572,14.89,15.0483,2926916.4350116,0
+SITC.US,D,20140819,000000,15.0414,15.1561,15.0257,15.1163,1619167.0334846,0
+SITC.US,D,20140820,000000,15.0918,15.2582,15.0257,15.2408,1620857.3526837,0
+SITC.US,D,20140821,000000,15.2582,15.3669,15.2178,15.2178,1492485.1472409,0
+SITC.US,D,20140822,000000,15.2244,15.2723,15.0257,15.0677,1817430.6692374,0
+SITC.US,D,20140825,000000,15.1163,15.1824,14.9635,15.0257,1420657.9212263,0
+SITC.US,D,20140826,000000,15.0572,15.1757,15.0332,15.0985,2026469.9231206,0
+SITC.US,D,20140827,000000,15.1163,15.1561,14.9995,15.0804,1459452.5478961,0
+SITC.US,D,20140828,000000,15.0483,15.0918,14.9913,15.0414,1306723.4698268,0
+SITC.US,D,20140829,000000,15.0572,15.2408,15.0332,15.2408,2742946.4692662,0
+SITC.US,D,20140902,000000,15.2723,15.3097,15.1262,15.1412,2565820.4952266,0
+SITC.US,D,20140903,000000,15.2004,15.2723,15.1492,15.1561,2698360.4648193,0
+SITC.US,D,20140904,000000,15.1412,15.2244,15.0804,15.1103,2726853.0829214,0
+SITC.US,D,20140905,000000,15.0918,15.2244,15.0918,15.2102,2765829.1487476,0
+SITC.US,D,20140908,000000,15.2244,15.2723,15.1412,15.2178,2159379.4415832,0
+SITC.US,D,20140909,000000,15.1757,15.2178,15.0918,15.1338,3272515.3362672,0
+SITC.US,D,20140910,000000,15.0677,15.0985,14.89,14.9089,1711803.7297975,0
+SITC.US,D,20140911,000000,14.8998,15.0071,14.8316,14.9089,2037052.0950917,0
+SITC.US,D,20140912,000000,14.4882,14.6563,14.2791,14.355,10585018.964881,0
+SITC.US,D,20140915,000000,14.355,14.4395,14.2021,14.2724,8142694.49777,0
+SITC.US,D,20140916,000000,14.262,14.4125,14.262,14.3145,7247158.8501033,0
+SITC.US,D,20140917,000000,14.3805,14.4651,14.1945,14.2021,3498210.9715242,0
+SITC.US,D,20140918,000000,14.2021,14.2724,14.0049,14.0386,6738340.7524968,0
+SITC.US,D,20140919,000000,14.1481,14.1788,13.9284,13.9448,7896478.8943983,0
+SITC.US,D,20140922,000000,13.9448,13.9883,13.8595,13.9209,7706681.5298665,0
+SITC.US,D,20140923,000000,13.8766,13.9711,13.8273,13.8361,5292713.6014915,0
+SITC.US,D,20140924,000000,13.8422,14.0243,13.8077,13.8422,2756194.1959016,0
+SITC.US,D,20140925,000000,13.8422,13.8422,13.6983,13.8077,4716106.6332098,0
+SITC.US,D,20140926,000000,13.8077,14.0243,13.7237,13.9764,5775503.1848318,0
+SITC.US,D,20140929,000000,13.8931,14.0529,13.8316,14.0462,3865361.1090406,0
+SITC.US,D,20140930,000000,14.0154,14.1279,13.9262,14.1279,9052238.3155955,0
+SITC.US,D,20141001,000000,14.1279,14.3294,14.0347,14.178,9572184.2367535,0
+SITC.US,D,20141002,000000,14.145,14.1937,13.9073,14.0243,5288481.7999917,0
+SITC.US,D,20141003,000000,14.1015,14.2021,13.9764,14.145,2525637.0585437,0
+SITC.US,D,20141006,000000,14.145,14.2724,14.1398,14.2379,3495754.8723566,0
+SITC.US,D,20141007,000000,14.2124,14.3145,14.1015,14.2124,4818482.3430615,0
+SITC.US,D,20141008,000000,14.223,14.4815,14.145,14.4732,4949251.9467683,0
+SITC.US,D,20141009,000000,14.4561,14.6591,14.4141,14.4561,5427785.7146036,0
+SITC.US,D,20141010,000000,14.4561,14.6516,14.4403,14.498,5123469.5578607,0
+SITC.US,D,20141013,000000,14.498,14.6338,14.4403,14.4659,4765746.2518052,0
+SITC.US,D,20141014,000000,14.5175,14.8204,14.4659,14.6104,7677661.9377443,0
+SITC.US,D,20141015,000000,14.5654,14.7364,14.3145,14.4328,5912621.8248992,0
+SITC.US,D,20141016,000000,14.3145,14.498,14.178,14.4254,6167035.5430925,0
+SITC.US,D,20141017,000000,14.5654,14.5813,14.169,14.2379,11979959.219807,0
+SITC.US,D,20141020,000000,14.262,14.6516,14.2454,14.6015,6106497.5681138,0
+SITC.US,D,20141021,000000,14.6269,14.7191,14.5654,14.6338,8158939.9728194,0
+SITC.US,D,20141022,000000,14.6666,14.8713,14.6666,14.8204,5125412.0241227,0
+SITC.US,D,20141023,000000,14.9125,15.0475,14.8031,15.0055,3887575.3986889,0
+SITC.US,D,20141024,000000,15.0236,15.0903,14.9222,15.0317,2689353.8784631,0
+SITC.US,D,20141027,000000,15.0138,15.1155,14.9485,15.0797,3007974.378105,0
+SITC.US,D,20141028,000000,14.2124,15.0669,14.2124,14.989,5210648.4042574,0
+SITC.US,D,20141029,000000,14.989,15.0721,14.8877,15.0317,5581850.2382286,0
+SITC.US,D,20141030,000000,14.9718,15.1412,14.9381,15.1412,4596081.96307,0
+SITC.US,D,20141031,000000,15.2102,15.3173,15.1088,15.3173,6788954.272446,0
+SITC.US,D,20141103,000000,15.3173,15.4889,15.2731,15.4889,5013650.840265,0
+SITC.US,D,20141104,000000,15.4687,15.5534,15.4036,15.546,3184333.2380646,0
+SITC.US,D,20141105,000000,15.573,15.5879,15.4282,15.546,3757837.0631281,0
+SITC.US,D,20141106,000000,15.546,15.5879,15.3945,15.4036,3396370.2403615,0
+SITC.US,D,20141107,000000,15.3772,15.546,15.2949,15.5055,3296215.8260636,0
+SITC.US,D,20141110,000000,15.462,15.6478,15.4199,15.6395,4100711.7088157,0
+SITC.US,D,20141111,000000,15.624,15.6807,15.4786,15.5879,3562569.8416776,0
+SITC.US,D,20141112,000000,15.5378,15.5879,15.3682,15.3862,3862831.6337435,0
+SITC.US,D,20141113,000000,15.3772,15.546,15.3601,15.3862,2533173.454089,0
+SITC.US,D,20141114,000000,15.4199,15.4199,15.2102,15.2671,1823344.7852672,0
+SITC.US,D,20141117,000000,15.2004,15.327,15.2004,15.3031,3259819.9317693,0
+SITC.US,D,20141118,000000,15.327,15.3682,15.2178,15.2596,2735608.856326,0
+SITC.US,D,20141119,000000,15.2259,15.2731,14.9553,14.989,5247093.6606752,0
+SITC.US,D,20141120,000000,14.9815,15.0558,14.9222,14.9718,3053571.6390263,0
+SITC.US,D,20141121,000000,15.0903,15.1652,14.8968,15.0138,5084250.6837516,0
+SITC.US,D,20141124,000000,15.0797,15.1913,14.989,15.1652,3107627.1665003,0
+SITC.US,D,20141125,000000,15.1652,15.2731,15.1412,15.2259,4245425.4453315,0
+SITC.US,D,20141126,000000,15.2178,15.4117,15.2178,15.3862,1937616.7668618,0
+SITC.US,D,20141128,000000,15.4441,15.605,15.4117,15.4786,1772345.7071106,0
+SITC.US,D,20141201,000000,15.4357,15.666,15.3601,15.546,5773975.6272288,0
+SITC.US,D,20141202,000000,15.5189,15.624,15.3772,15.5976,4914344.9208451,0
+SITC.US,D,20141203,000000,15.5976,15.672,15.4889,15.573,4195760.4786187,0
+SITC.US,D,20141204,000000,15.5879,15.6134,15.3682,15.4357,3976658.022116,0
+SITC.US,D,20141205,000000,15.3772,15.4545,15.327,15.3772,4252035.9675348,0
+SITC.US,D,20141208,000000,15.3945,15.5129,15.2949,15.3601,3788242.7970403,0
+SITC.US,D,20141209,000000,15.2843,15.5631,15.2596,15.5534,4779302.1581841,0
+SITC.US,D,20141210,000000,15.5055,15.624,15.4036,15.4282,4951833.4524118,0
+SITC.US,D,20141211,000000,15.5129,15.605,15.3682,15.3945,3125581.6383088,0
+SITC.US,D,20141212,000000,15.3473,15.4515,15.2356,15.2439,3431734.86651,0
+SITC.US,D,20141215,000000,15.2619,15.2888,14.9381,15.0736,3258260.3554918,0
+SITC.US,D,20141216,000000,15.0498,15.178,14.9628,15.0925,4269491.4816635,0
+SITC.US,D,20141217,000000,15.1434,15.4754,15.0332,15.4754,7966542.4250845,0
+SITC.US,D,20141218,000000,15.5698,15.5698,15.4082,15.5347,5940540.7750808,0
+SITC.US,D,20141219,000000,15.5698,15.6358,15.3975,15.4515,4898360.9316387,0
+SITC.US,D,20141222,000000,15.4296,15.7662,15.423,15.7551,4243230.8320068,0
+SITC.US,D,20141223,000000,15.818,15.824,15.6974,15.7551,5143002.2835073,0
+SITC.US,D,20141224,000000,15.7551,15.8382,15.7462,15.7462,1346501.3366307,0
+SITC.US,D,20141226,000000,15.7896,15.9087,15.7057,15.8307,1486057.3983057,0
+SITC.US,D,20141229,000000,15.8495,15.9949,15.8382,15.9087,3554042.2013298,0
+SITC.US,D,20141230,000000,15.9027,16.0376,15.8382,15.9245,1542210.148969,0
+SITC.US,D,20141231,000000,15.9875,16.0451,15.6035,15.6358,1941535.0521718,0
+SITC.US,D,20150102,000000,15.6974,15.8495,15.6112,15.8382,1985037.7581266,0
+SITC.US,D,20150105,000000,15.7551,15.9162,15.6531,15.7746,8370751.5102824,0
+SITC.US,D,20150106,000000,15.8698,16.0563,15.818,16.0376,6434757.0229363,0
+SITC.US,D,20150107,000000,16.1223,16.462,15.9604,16.4478,5757916.927782,0
+SITC.US,D,20150108,000000,16.5046,16.5248,16.2686,16.2686,4060900.4892255,0
+SITC.US,D,20150109,000000,16.3097,16.363,16.0886,16.2093,4509123.2450612,0
+SITC.US,D,20150112,000000,16.2423,16.3772,16.132,16.3256,2960768.1787828,0
+SITC.US,D,20150113,000000,16.363,16.3863,16.2167,16.363,4644655.6266221,0
+SITC.US,D,20150114,000000,16.3186,16.6433,16.2167,16.6245,5355798.3952155,0
+SITC.US,D,20150115,000000,16.4904,16.6335,16.4185,16.5315,4102799.5932248,0
+SITC.US,D,20150116,000000,16.5143,16.77,16.4386,16.7632,2312890.3089586,0
+SITC.US,D,20150120,000000,16.6838,16.8127,16.3772,16.4731,3935758.1675879,0
+SITC.US,D,20150121,000000,16.5555,16.6052,16.4185,16.5555,3330896.0530415,0
+SITC.US,D,20150122,000000,16.6696,16.9326,16.5826,16.9326,2500851.9361436,0
+SITC.US,D,20150123,000000,16.9394,16.9837,16.6996,16.7954,3447636.1408069,0
+SITC.US,D,20150126,000000,16.7752,17.0451,16.6912,17.033,3060725.1445872,0
+SITC.US,D,20150127,000000,16.9671,17.0511,16.8906,17.0075,2981238.7847742,0
+SITC.US,D,20150128,000000,17.0691,17.2325,16.9671,16.9746,2769401.8991936,0
+SITC.US,D,20150129,000000,16.9904,17.1366,16.896,17.1022,2380788.576772,0
+SITC.US,D,20150130,000000,17.0511,17.0915,16.6838,16.6912,3595156.8478002,0
+SITC.US,D,20150202,000000,16.719,16.7851,16.3442,16.77,3568457.2754784,0
+SITC.US,D,20150203,000000,16.743,16.9746,16.6778,16.9671,3360203.8132357,0
+SITC.US,D,20150204,000000,16.8801,17.0915,16.7535,17.0075,6082922.4847931,0
+SITC.US,D,20150205,000000,17.0145,17.3733,16.9236,17.3403,3802057.5210394,0
+SITC.US,D,20150206,000000,17.2617,17.2617,16.6052,16.7752,6184601.7884712,0
+SITC.US,D,20150209,000000,16.7632,16.8225,16.6335,16.6335,4426249.576293,0
+SITC.US,D,20150210,000000,16.6996,16.6996,16.4478,16.6433,2171593.2318498,0
+SITC.US,D,20150211,000000,16.77,17.0758,16.5248,16.71,11770284.928877,0
+SITC.US,D,20150212,000000,16.363,16.8225,16.2325,16.77,4695222.4526708,0
+SITC.US,D,20150213,000000,16.743,16.7632,16.4529,16.5315,3634200.9533104,0
+SITC.US,D,20150217,000000,16.462,16.614,16.3442,16.3863,5192162.9560946,0
+SITC.US,D,20150218,000000,16.3863,16.5662,16.2093,16.5481,2461431.6112064,0
+SITC.US,D,20150219,000000,16.4957,16.5248,16.0736,16.132,3686671.5563891,0
+SITC.US,D,20150220,000000,16.1148,16.4386,16.0804,16.4042,5237339.9719107,0
+SITC.US,D,20150223,000000,16.4042,16.5662,16.3256,16.5662,4029003.2187192,0
+SITC.US,D,20150224,000000,16.5046,16.5046,16.0563,16.2093,2985992.223848,0
+SITC.US,D,20150225,000000,16.2093,16.3546,16.1591,16.1898,2966719.649933,0
+SITC.US,D,20150226,000000,16.1494,16.1732,15.9785,15.9949,2422811.7531356,0
+SITC.US,D,20150227,000000,16.0107,16.1591,15.86,16.132,4768482.5143761,0
+SITC.US,D,20150302,000000,15.8749,16.3772,15.8749,16.1591,2948477.0100525,0
+SITC.US,D,20150303,000000,16.0954,16.2003,15.9949,16.1732,2250101.6879745,0
+SITC.US,D,20150304,000000,16.1223,16.225,15.9528,15.9994,1763191.0343843,0
+SITC.US,D,20150305,000000,16.0954,16.2843,16.0648,16.1037,2763787.9582388,0
+SITC.US,D,20150306,000000,15.8495,15.8495,15.5797,15.663,5517822.2277134,0
+SITC.US,D,20150309,000000,15.7837,15.8307,15.4928,15.6112,9115228.3874073,0
+SITC.US,D,20150310,000000,15.5969,15.7072,15.5623,15.6322,4693845.649661,0
+SITC.US,D,20150311,000000,15.6322,15.6912,15.5534,15.624,4704657.2888004,0
+SITC.US,D,20150312,000000,15.6912,15.9424,15.6667,15.8226,2656010.4311518,0
+SITC.US,D,20150313,000000,15.89,15.9207,15.7423,15.8338,1786840.827946,0
+SITC.US,D,20150316,000000,15.9424,16.0182,15.8548,15.89,4704657.2888004,0
+SITC.US,D,20150317,000000,15.8713,16.0069,15.7782,15.9131,2816513.3766034,0
+SITC.US,D,20150318,000000,15.9513,16.3186,15.8427,16.2843,2617980.2503392,0
+SITC.US,D,20150319,000000,16.2242,16.4049,16.1365,16.2498,1967933.1153074,0
+SITC.US,D,20150320,000000,16.336,16.6455,16.3186,16.6193,3059014.8137165,0
+SITC.US,D,20150323,000000,16.5765,16.7798,16.4199,16.4199,5922869.1348977,0
+SITC.US,D,20150324,000000,16.4199,16.4409,16.2153,16.2242,13986038.583623,0
+SITC.US,D,20150325,000000,16.2242,16.336,15.8286,15.9207,4801429.7305886,0
+SITC.US,D,20150326,000000,15.7595,15.9424,15.7506,15.8286,2773828.4809637,0
+SITC.US,D,20150327,000000,15.8652,15.9513,15.7865,15.8795,3204866.5472938,0
+SITC.US,D,20150330,000000,15.9513,16.2242,15.9207,16.1732,7193654.3106557,0
+SITC.US,D,20150331,000000,16.1209,16.1997,15.9297,16.0069,5861489.3355983,0
+SITC.US,D,20150401,000000,16.0346,16.0946,15.8338,15.9926,3410848.0177481,0
+SITC.US,D,20150402,000000,16.0069,16.2415,15.9581,16.2086,3254071.2455586,0
+SITC.US,D,20150406,000000,16.2498,16.4311,16.2317,16.4111,3485983.8401432,0
+SITC.US,D,20150407,000000,16.369,16.369,16.0788,16.0863,2807241.3020699,0
+SITC.US,D,20150408,000000,16.1471,16.1471,16.061,16.1134,2137162.483712,0
+SITC.US,D,20150409,000000,16.1134,16.1209,15.716,15.7506,3411572.440262,0
+SITC.US,D,20150410,000000,15.8338,15.9672,15.6667,15.7348,3497147.6847038,0
+SITC.US,D,20150413,000000,15.6912,15.7595,15.624,15.624,2006544.9687097,0
+SITC.US,D,20150414,000000,15.6486,15.7782,15.624,15.6734,3136712.1300832,0
+SITC.US,D,20150415,000000,15.6996,15.7423,15.5182,15.5271,2685384.8969181,0
+SITC.US,D,20150416,000000,15.4515,15.624,15.4082,15.5031,2354818.7634097,0
+SITC.US,D,20150417,000000,15.4679,15.5362,15.2522,15.3294,4374232.571105,0
+SITC.US,D,20150420,000000,15.3742,15.3825,15.2109,15.2619,2356324.9752297,0
+SITC.US,D,20150421,000000,15.354,15.4312,15.2185,15.3129,2092932.6870206,0
+SITC.US,D,20150422,000000,15.2881,15.4515,15.2881,15.4154,2537850.8488102,0
+SITC.US,D,20150423,000000,15.4082,15.4515,15.276,15.3742,1705428.0112084,0
+SITC.US,D,20150424,000000,15.3975,15.4597,15.2701,15.3129,3616326.528188,0
+SITC.US,D,20150427,000000,15.3646,15.4515,15.2619,15.3129,1559229.4086556,0
+SITC.US,D,20150428,000000,15.2619,15.3646,15.133,15.2978,3113574.6353159,0
+SITC.US,D,20150429,000000,14.9425,15.2259,14.8069,14.8308,4842018.7371503,0
+SITC.US,D,20150430,000000,14.8308,14.8465,14.6089,14.6591,8285086.880374,0
+SITC.US,D,20150501,000000,14.6516,14.8758,14.6516,14.6946,3692661.7167712,0
+SITC.US,D,20150504,000000,14.7289,14.9021,14.7289,14.8465,3852005.3193782,0
+SITC.US,D,20150505,000000,14.7529,14.8151,14.5992,14.6261,5720029.4968934,0
+SITC.US,D,20150506,000000,14.6261,14.7117,14.513,14.6261,4429173.9485774,0
+SITC.US,D,20150507,000000,14.618,14.9253,14.558,14.8915,4480712.0077573,0
+SITC.US,D,20150508,000000,15.0797,15.276,15.0115,15.0964,5116741.6338503,0
+SITC.US,D,20150511,000000,15.0115,15.1155,14.7986,14.8841,5711771.3470569,0
+SITC.US,D,20150512,000000,14.7619,14.9253,14.684,14.9021,4520884.7715485,0
+SITC.US,D,20150513,000000,14.9425,15.0353,14.684,14.7199,3316492.9858958,0
+SITC.US,D,20150514,000000,14.7529,15.0535,14.7454,15.0535,2658218.3855911,0
+SITC.US,D,20150515,000000,15.0646,15.2259,15.0646,15.1765,2326669.0119486,0
+SITC.US,D,20150518,000000,15.0895,15.2018,15.0115,15.1927,2640500.051508,0
+SITC.US,D,20150519,000000,15.1239,15.1492,14.9882,15.0115,3279985.0262401,0
+SITC.US,D,20150520,000000,15.0467,15.0721,14.8841,14.9523,2919564.1468455,0
+SITC.US,D,20150521,000000,14.9882,15.0204,14.7199,14.8069,3840027.6668371,0
+SITC.US,D,20150522,000000,14.7986,14.9163,14.7117,14.8308,2565636.3878473,0
+SITC.US,D,20150526,000000,14.8219,14.8398,14.7117,14.7619,3692741.7634579,0
+SITC.US,D,20150527,000000,14.7619,14.8398,14.7042,14.7986,2295461.4770588,0
+SITC.US,D,20150528,000000,14.7777,14.8069,14.6757,14.7042,2975679.5423885,0
+SITC.US,D,20150529,000000,14.7117,14.7777,14.531,14.5475,7130845.6779998,0
+SITC.US,D,20150601,000000,14.558,14.7986,14.4949,14.618,11690339.634728,0
+SITC.US,D,20150602,000000,14.558,14.642,14.4537,14.5992,8561766.918562,0
+SITC.US,D,20150603,000000,14.579,14.6261,14.3512,14.3766,4433431.0981941,0
+SITC.US,D,20150604,000000,14.3218,14.4277,14.3218,14.4087,4937510.4319527,0
+SITC.US,D,20150605,000000,14.2813,14.4178,14.154,14.223,5949854.2070685,0
+SITC.US,D,20150608,000000,14.223,14.3078,14.169,14.223,3463193.2143513,0
+SITC.US,D,20150609,000000,14.2028,14.3107,14.1271,14.1878,6242950.4865708,0
+SITC.US,D,20150610,000000,14.1952,14.4239,14.1015,14.2665,6536825.8871556,0
+SITC.US,D,20150611,000000,14.2665,14.3887,14.2348,14.2478,6740041.7445874,0
+SITC.US,D,20150612,000000,14.1803,14.2665,14.076,14.1187,4772296.7389935,0
+SITC.US,D,20150615,000000,14.1015,14.1615,13.9622,13.9622,4463152.4329358,0
+SITC.US,D,20150616,000000,13.953,14.0933,13.8947,13.9988,7263188.199099,0
+SITC.US,D,20150617,000000,14.0072,14.145,13.8947,14.1271,3575310.6059645,0
+SITC.US,D,20150618,000000,14.1615,14.3347,14.1382,14.1878,5371027.2773447,0
+SITC.US,D,20150619,000000,14.1615,14.2148,14.0317,14.0865,3891020.0744365,0
+SITC.US,D,20150622,000000,14.0933,14.1878,13.8841,13.8947,4174960.3471006,0
+SITC.US,D,20150623,000000,13.864,13.9988,13.7792,13.9096,5237684.1726632,0
+SITC.US,D,20150624,000000,13.9194,13.9913,13.7978,13.864,5343287.0980969,0
+SITC.US,D,20150625,000000,13.9194,13.9988,13.7191,13.7373,4669868.9987955,0
+SITC.US,D,20150626,000000,13.7373,13.8228,13.6668,13.7709,4546026.1017041,0
+SITC.US,D,20150629,000000,13.7792,13.8316,13.51,13.51,4319748.7938575,0
+SITC.US,D,20150630,000000,13.57,13.6076,13.4141,13.4322,4864494.5126416,0
+SITC.US,D,20150701,000000,13.4434,13.6142,13.4141,13.6142,3869379.452709,0
+SITC.US,D,20150702,000000,13.7027,13.8511,13.5971,13.6405,2311338.7373496,0
+SITC.US,D,20150706,000000,13.5476,13.7634,13.5303,13.7373,2422406.1832566,0
+SITC.US,D,20150707,000000,13.8167,14.0072,13.7191,13.9711,4466495.7162135,0
+SITC.US,D,20150708,000000,13.8422,13.8947,13.7191,13.8061,4429200.6308063,0
+SITC.US,D,20150709,000000,13.9096,13.9096,13.6757,13.729,2568804.9025259,0
+SITC.US,D,20150710,000000,13.8061,13.9037,13.6839,13.7709,2485939.2384264,0
+SITC.US,D,20150713,000000,13.8228,13.9711,13.729,13.8061,3155449.7253094,0
+SITC.US,D,20150714,000000,13.8316,13.8841,13.7373,13.8228,2498103.6665695,0
+SITC.US,D,20150715,000000,13.7978,13.8316,13.7027,13.7868,2388741.2150875,0
+SITC.US,D,20150716,000000,13.8316,14.1187,13.7978,14.0664,8177386.7317506,0
+SITC.US,D,20150717,000000,14.0317,14.2665,14.0317,14.1271,7606050.8377835,0
+SITC.US,D,20150720,000000,14.0933,14.145,14.0214,14.1187,2638089.3121292,0
+SITC.US,D,20150721,000000,14.1187,14.1803,14.0865,14.1015,3247522.0924817,0
+SITC.US,D,20150722,000000,14.0664,14.1615,13.9817,14.1015,3458377.0720397,0
+SITC.US,D,20150723,000000,14.1015,14.1015,13.8422,13.9434,2600575.4324452,0
+SITC.US,D,20150724,000000,13.9096,14.0664,13.864,13.9913,2115560.5512163,0
+SITC.US,D,20150727,000000,13.9622,14.1015,13.953,13.9817,3893548.2156222,0
+SITC.US,D,20150728,000000,13.9988,14.0865,13.9194,14.0072,1591186.714177,0
+SITC.US,D,20150729,000000,13.9817,14.1271,13.8947,14.0933,2889790.7817576,0
+SITC.US,D,20150730,000000,14.076,14.1271,13.8729,13.9194,3812411.5599536,0
+SITC.US,D,20150731,000000,14.0415,14.2403,14.0317,14.1615,6146652.9884564,0
+SITC.US,D,20150803,000000,14.1187,14.1803,14.0214,14.0566,4055757.4896102,0
+SITC.US,D,20150804,000000,14.0116,14.1615,13.9711,14.0214,3517878.4424267,0
+SITC.US,D,20150805,000000,14.0664,14.0664,13.8841,13.9817,3367566.7742933,0
+SITC.US,D,20150806,000000,14.0072,14.1382,13.8841,14.1271,7253088.9754704,0
+SITC.US,D,20150807,000000,14.1015,14.2478,13.9622,14.2348,3318191.3097635,0
+SITC.US,D,20150810,000000,14.2829,14.3107,14.1015,14.1719,2371190.9790462,0
+SITC.US,D,20150811,000000,14.1382,14.3107,14.0566,14.2665,3872465.2524782,0
+SITC.US,D,20150812,000000,14.2478,14.3347,14.145,14.3107,3509590.9421387,0
+SITC.US,D,20150813,000000,14.2245,14.3887,14.1271,14.3107,1717567.0912343,0
+SITC.US,D,20150814,000000,14.2665,14.4667,14.1719,14.4313,4724075.2808626,0
+SITC.US,D,20150817,000000,14.4239,14.5461,14.3607,14.5461,2536003.104461,0
+SITC.US,D,20150818,000000,14.5004,14.7191,14.4058,14.693,4773796.2802563,0
+SITC.US,D,20150819,000000,14.6225,14.7012,14.5004,14.6496,4607252.4781878,0
+SITC.US,D,20150820,000000,14.5865,14.7095,14.4756,14.5692,5739905.089181,0
+SITC.US,D,20150821,000000,14.4756,14.5543,14.1878,14.1952,3247867.6273456,0
+SITC.US,D,20150824,000000,13.51,13.9711,13.3797,13.5895,7863308.8815746,0
+SITC.US,D,20150825,000000,13.9913,13.9913,13.109,13.1466,8923664.6593249,0
+SITC.US,D,20150826,000000,13.277,13.4919,13.163,13.4322,8086580.4363383,0
+SITC.US,D,20150827,000000,13.5536,13.729,13.4141,13.6076,6133181.1310983,0
+SITC.US,D,20150828,000000,13.5536,13.6578,13.4919,13.5536,3976191.0831107,0
+SITC.US,D,20150831,000000,13.5303,13.5611,13.277,13.2868,5000532.5224394,0
+SITC.US,D,20150901,000000,13.1189,13.3099,13.0327,13.1375,4760100.2921756,0
+SITC.US,D,20150902,000000,13.268,13.2928,13.0506,13.1287,4026716.5517048,0
+SITC.US,D,20150903,000000,13.1466,13.2559,12.9967,13.0506,7617220.0187895,0
+SITC.US,D,20150904,000000,12.9284,12.9967,12.7972,12.8604,3961114.289686,0
+SITC.US,D,20150908,000000,13.0063,13.0506,12.8751,12.9809,5336036.202401,0
+SITC.US,D,20150909,000000,13.0762,13.1466,12.8324,12.8604,6247131.5918351,0
+SITC.US,D,20150910,000000,12.8071,13.0401,12.7823,12.8169,6116466.0488209,0
+SITC.US,D,20150911,000000,12.7823,13.2058,12.7823,13.2058,5074771.8219445,0
+SITC.US,D,20150914,000000,13.2058,13.2245,13.109,13.163,2163324.409122,0
+SITC.US,D,20150915,000000,13.1788,13.3099,13.0762,13.2559,2277382.9328858,0
+SITC.US,D,20150916,000000,13.2417,13.5011,13.2417,13.4919,5205289.2785886,0
+SITC.US,D,20150917,000000,13.4764,13.7634,13.3655,13.5476,4738741.1679629,0
+SITC.US,D,20150918,000000,13.4337,13.6786,13.3797,13.5221,4643120.0643504,0
+SITC.US,D,20150921,000000,13.5498,13.714,13.54,13.5918,3285687.0185503,0
+SITC.US,D,20150922,000000,13.4838,13.5813,13.388,13.4058,4136955.5144053,0
+SITC.US,D,20150923,000000,13.4337,13.6008,13.3992,13.5813,2927618.177631,0
+SITC.US,D,20150924,000000,13.54,13.618,13.3797,13.5019,4035101.4421282,0
+SITC.US,D,20150925,000000,13.5311,13.6353,13.4337,13.5221,3264058.4038258,0
+SITC.US,D,20150928,000000,13.4838,13.4838,13.1615,13.277,3365282.7755017,0
+SITC.US,D,20150929,000000,13.2981,13.5566,13.2559,13.4681,4180666.3417453,0
+SITC.US,D,20150930,000000,13.5641,13.6008,13.3992,13.5124,3072039.7437408,0
+SITC.US,D,20151001,000000,13.5498,13.5715,13.4141,13.5715,3235265.610649,0
+SITC.US,D,20151002,000000,13.3992,13.7245,13.3992,13.7245,4220841.7737595,0
+SITC.US,D,20151005,000000,13.7755,13.9883,13.7755,13.9883,3351255.9277831,0
+SITC.US,D,20151006,000000,13.9883,14.0745,13.8917,13.9426,3301851.1128016,0
+SITC.US,D,20151007,000000,13.9599,14.145,13.9008,14.145,7222077.5549623,0
+SITC.US,D,20151008,000000,14.1382,14.3736,14.0857,14.3474,6145452.288157,0
+SITC.US,D,20151009,000000,14.3563,14.427,14.2688,14.4005,3302303.3765811,0
+SITC.US,D,20151012,000000,14.4005,14.5317,14.3646,14.4703,4017721.9723516,0
+SITC.US,D,20151013,000000,14.4425,14.5138,14.2403,14.3137,5080425.7862426,0
+SITC.US,D,20151014,000000,14.3563,14.3827,14.1719,14.1959,3624760.780735,0
+SITC.US,D,20151015,000000,14.2356,14.3369,14.0745,14.3137,5383072.9695698,0
+SITC.US,D,20151016,000000,14.3563,14.5662,14.3563,14.5604,3005116.7113927,0
+SITC.US,D,20151019,000000,14.5041,14.7341,14.4867,14.7177,4302146.5274699,0
+SITC.US,D,20151020,000000,14.6989,14.7866,14.6202,14.6375,5920046.1550832,0
+SITC.US,D,20151021,000000,14.6614,14.7341,14.4867,14.5662,4188521.5899254,0
+SITC.US,D,20151022,000000,14.6375,14.893,14.6291,14.875,3096858.2189271,0
+SITC.US,D,20151023,000000,14.8841,15.0236,14.7738,14.8465,5344948.0668447,0
+SITC.US,D,20151026,000000,14.8639,14.9111,14.7964,14.8391,2993618.0048599,0
+SITC.US,D,20151027,000000,14.8294,14.998,14.7738,14.9711,2991228.6112642,0
+SITC.US,D,20151028,000000,15.339,15.339,14.7738,15.0407,4700831.0571799,0
+SITC.US,D,20151029,000000,14.953,15.0506,14.8547,14.953,6450607.6009983,0
+SITC.US,D,20151030,000000,14.9605,15.0236,14.7432,14.7589,6997860.1151851,0
+SITC.US,D,20151102,000000,14.7589,15.0933,14.7432,15.0692,4045399.4483618,0
+SITC.US,D,20151103,000000,15.0055,15.0933,14.9111,15.0055,6300151.8488287,0
+SITC.US,D,20151104,000000,15.0055,15.0595,14.7341,14.7589,3857608.5874415,0
+SITC.US,D,20151105,000000,14.7514,14.998,14.7514,14.9815,3389604.9612309,0
+SITC.US,D,20151106,000000,14.7738,14.8219,14.3474,14.453,3637168.0171609,0
+SITC.US,D,20151109,000000,14.3736,14.4005,14.1187,14.2776,5351990.8411557,0
+SITC.US,D,20151110,000000,14.3287,14.5423,14.2776,14.5317,4485477.453834,0
+SITC.US,D,20151111,000000,14.5423,14.6704,14.4425,14.4614,7008789.1561313,0
+SITC.US,D,20151112,000000,14.4358,14.5317,14.3827,14.4358,3084334.9148055,0
+SITC.US,D,20151113,000000,14.453,14.6015,14.3474,14.3827,5124472.8096662,0
+SITC.US,D,20151116,000000,14.3287,14.6112,14.2403,14.6112,3801638.6100461,0
+SITC.US,D,20151117,000000,14.5753,14.893,14.5041,14.7656,3989102.6136624,0
+SITC.US,D,20151118,000000,14.7738,14.8841,14.6989,14.8465,2578285.0984446,0
+SITC.US,D,20151119,000000,14.8639,14.9815,14.8219,14.8547,1913337.2726989,0
+SITC.US,D,20151120,000000,14.9268,15.1118,14.8465,15.0692,4075610.4020033,0
+SITC.US,D,20151123,000000,15.0835,15.139,15.0138,15.0595,1580184.297101,0
+SITC.US,D,20151124,000000,14.9711,15.1118,14.893,15.0407,2008268.6406948,0
+SITC.US,D,20151125,000000,15.0407,15.0933,14.9815,15.0506,2661148.0943213,0
+SITC.US,D,20151127,000000,15.0595,15.1735,15.0407,15.139,1125353.6872849,0
+SITC.US,D,20151130,000000,15.1817,15.2178,14.9433,14.9815,3296270.5246329,0
+SITC.US,D,20151201,000000,15.0692,15.2326,14.989,15.2178,2059551.884589,0
+SITC.US,D,20151202,000000,15.1735,15.1735,14.8391,14.875,2674805.3931701,0
+SITC.US,D,20151203,000000,14.8219,14.9037,14.427,14.4358,4187292.8732859,0
+SITC.US,D,20151204,000000,14.4792,14.7432,13.618,14.6563,3356825.8430602,0
+SITC.US,D,20151207,000000,14.6112,14.6802,14.5423,14.6291,2048332.0073479,0
+SITC.US,D,20151208,000000,14.6015,14.708,14.522,14.6704,1544145.9446737,0
+SITC.US,D,20151209,000000,14.5482,14.7274,14.4965,14.6202,1879418.8233554,0
+SITC.US,D,20151210,000000,14.6375,14.708,14.4087,14.4087,2851343.0240629,0
+SITC.US,D,20151211,000000,14.3294,14.519,14.2356,14.4381,2696005.7581212,0
+SITC.US,D,20151214,000000,14.4021,14.5257,14.3054,14.5071,2827673.2188297,0
+SITC.US,D,20151215,000000,14.5978,14.7642,14.5363,14.6946,3028016.7343231,0
+SITC.US,D,20151216,000000,14.7716,15.13,14.7499,15.0595,2583826.9973815,0
+SITC.US,D,20151217,000000,15.0595,15.0744,14.8532,14.8623,2636421.6728248,0
+SITC.US,D,20151218,000000,14.7221,14.8623,14.6591,14.7558,3226575.2087049,0
+SITC.US,D,20151221,000000,14.6591,14.8113,14.4021,14.7499,3003463.7473141,0
+SITC.US,D,20151222,000000,14.7716,14.9095,14.7221,14.7642,2073798.8606956,0
+SITC.US,D,20151223,000000,14.828,14.9335,14.7642,14.9095,1562437.9466777,0
+SITC.US,D,20151224,000000,14.8826,14.9523,14.8188,14.9005,895271.49360104,0
+SITC.US,D,20151228,000000,14.5865,14.98,14.5865,14.9696,1439047.3133657,0
+SITC.US,D,20151229,000000,15.0407,15.1546,15.0236,15.13,1929749.5116786,0
+SITC.US,D,20151230,000000,14.7558,15.139,14.6674,15.0055,2648212.5497636,0
+SITC.US,D,20151231,000000,15.0055,15.0279,14.8451,14.9523,2699579.8426787,0
+SITC.US,D,20160104,000000,14.8113,14.8113,14.5257,14.6946,3879030.4148923,0
+SITC.US,D,20160105,000000,14.7401,15.0535,14.6516,14.9523,3901910.4261509,0
+SITC.US,D,20160106,000000,14.8451,15.1487,14.8369,15.139,3543341.2934404,0
+SITC.US,D,20160107,000000,14.6772,14.9696,14.6516,14.7558,3059141.5543035,0
+SITC.US,D,20160108,000000,14.7558,14.828,14.3646,14.4021,2806403.4800835,0
+SITC.US,D,20160111,000000,14.4463,14.4996,14.3444,14.4201,2445436.9491085,0
+SITC.US,D,20160112,000000,14.2776,14.5071,13.8595,14.4463,6057359.575421,0
+SITC.US,D,20160113,000000,14.4553,14.6457,14.3054,14.3203,2904281.9002587,0
+SITC.US,D,20160114,000000,14.339,14.4201,14.2162,14.2776,3113761.4109183,0
+SITC.US,D,20160115,000000,14.0729,14.2642,13.995,14.2356,2374131.360668,0
+SITC.US,D,20160119,000000,14.339,14.4201,14.25,14.3203,2755351.0374691,0
+SITC.US,D,20160120,000000,14.2042,14.2356,13.6338,13.9231,3450504.4804106,0
+SITC.US,D,20160121,000000,14.0544,14.3137,13.9051,14.1,3610118.9076409,0
+SITC.US,D,20160122,000000,14.1442,14.5692,14.0544,14.4284,3825624.5996916,0
+SITC.US,D,20160125,000000,14.4381,14.6158,14.2776,14.5363,4305838.0138345,0
+SITC.US,D,20160126,000000,14.5692,14.8188,14.5528,14.8188,3583999.673797,0
+SITC.US,D,20160127,000000,14.6847,14.828,14.5632,14.6413,3361451.2074354,0
+SITC.US,D,20160128,000000,14.6946,14.9095,14.519,14.5783,5477589.428907,0
+SITC.US,D,20160129,000000,14.7221,15.2109,14.6322,15.1913,7105999.1864731,0
+SITC.US,D,20160201,000000,15.0842,15.2701,14.989,15.139,3008101.1186922,0
+SITC.US,D,20160202,000000,15.1757,15.1757,14.9005,14.98,3162276.3735665,0
+SITC.US,D,20160203,000000,15.0692,15.3008,14.9696,15.1913,2751799.6328062,0
+SITC.US,D,20160204,000000,15.1126,15.2341,15.0595,15.13,3334221.9928705,0
+SITC.US,D,20160205,000000,15.0506,15.1201,14.9335,14.9425,2874499.1963905,0
+SITC.US,D,20160208,000000,14.8451,14.8623,14.226,14.3923,5764504.7700907,0
+SITC.US,D,20160209,000000,14.2042,14.5783,14.181,14.4201,4259349.566469,0
+SITC.US,D,20160210,000000,14.4201,14.5632,14.226,14.241,3548066.7161737,0
+SITC.US,D,20160211,000000,14.0843,14.226,13.9231,14.1368,3271980.3575783,0
+SITC.US,D,20160212,000000,14.0544,14.3841,13.995,14.0919,2872247.2162736,0
+SITC.US,D,20160216,000000,14.181,14.4419,14.154,14.4284,1586135.7682513,0
+SITC.US,D,20160217,000000,14.4996,14.6516,14.2844,14.2844,2682770.0384887,0
+SITC.US,D,20160218,000000,14.3137,14.606,14.2162,14.5692,1926691.7282497,0
+SITC.US,D,20160219,000000,14.5528,14.6563,14.4381,14.5363,1489949.0013866,0
+SITC.US,D,20160222,000000,14.6322,14.7716,14.5363,14.7124,1196385.7828794,0
+SITC.US,D,20160223,000000,14.6322,14.8532,14.6158,14.6232,1162554.0507798,0
+SITC.US,D,20160224,000000,14.5071,14.6516,14.4463,14.5978,1305682.8629007,0
+SITC.US,D,20160225,000000,14.7124,14.9754,14.7124,14.9335,1528319.3806176,0
+SITC.US,D,20160226,000000,14.9095,14.959,14.828,14.828,1694084.0616029,0
+SITC.US,D,20160229,000000,14.8188,15.0407,14.7716,14.8532,2711452.1004158,0
+SITC.US,D,20160301,000000,14.9425,15.1546,14.8532,15.1487,2159535.5326222,0
+SITC.US,D,20160302,000000,15.1201,15.3008,15.0279,15.2912,1674771.4643446,0
+SITC.US,D,20160303,000000,15.3165,15.4597,15.2552,15.4296,1913625.4407706,0
+SITC.US,D,20160304,000000,15.4403,15.5279,15.3412,15.4222,1418520.6746934,0
+SITC.US,D,20160307,000000,15.3165,15.4545,15.2596,15.4296,1601539.4189796,0
+SITC.US,D,20160308,000000,15.4515,15.4515,15.2776,15.3082,1493357.6561253,0
+SITC.US,D,20160309,000000,15.3502,15.5055,15.2888,15.3787,1407923.8274965,0
+SITC.US,D,20160310,000000,15.4597,15.5129,15.0535,15.2163,2594062.3003772,0
+SITC.US,D,20160311,000000,15.4222,15.5129,15.3682,15.4875,2713610.6927316,0
+SITC.US,D,20160314,000000,15.4762,15.5294,15.4139,15.4875,1142833.2154197,0
+SITC.US,D,20160315,000000,15.3945,15.5347,15.3787,15.5294,1522334.5566814,0
+SITC.US,D,20160316,000000,15.4597,15.5931,15.3232,15.5189,3763277.5695953,0
+SITC.US,D,20160317,000000,15.5474,15.7447,15.5189,15.6478,6027578.2056645,0
+SITC.US,D,20160318,000000,15.6292,15.6734,15.4139,15.4296,3704951.55139,0
+SITC.US,D,20160321,000000,15.3945,15.4628,15.1171,15.1809,3287269.2747224,0
+SITC.US,D,20160322,000000,15.1728,15.2326,15.0804,15.1368,1877576.4154517,0
+SITC.US,D,20160323,000000,15.1728,15.2163,14.9853,14.9935,3286942.4174189,0
+SITC.US,D,20160324,000000,14.9635,15.0018,14.7649,14.9472,2628859.929162,0
+SITC.US,D,20160328,000000,15.0181,15.2522,14.9739,15.2326,1385051.8209065,0
+SITC.US,D,20160329,000000,15.2619,15.5931,15.2087,15.5766,2879648.8665629,0
+SITC.US,D,20160330,000000,15.6292,15.8196,15.5669,15.7447,3331979.3515338,0
+SITC.US,D,20160331,000000,15.7447,15.9903,15.7095,15.971,4209256.3499827,0
+SITC.US,D,20160401,000000,15.8541,15.9964,15.8127,15.9073,3684694.4032296,0
+SITC.US,D,20160404,000000,15.9073,15.9964,15.758,15.8263,1815747.0205956,0
+SITC.US,D,20160405,000000,15.7095,15.7647,15.6021,15.6104,2644689.161441,0
+SITC.US,D,20160406,000000,15.5474,15.7183,15.5189,15.6822,1597993.3507625,0
+SITC.US,D,20160407,000000,15.6292,15.6822,15.5129,15.5669,1434739.467514,0
+SITC.US,D,20160408,000000,15.6104,15.7332,15.5766,15.5858,2115307.0700421,0
+SITC.US,D,20160411,000000,15.6202,15.6928,15.5766,15.5858,1409770.2377344,0
+SITC.US,D,20160412,000000,15.6478,15.7447,15.6058,15.6546,2265762.8222115,0
+SITC.US,D,20160413,000000,15.6734,15.7272,15.4403,15.5129,2352924.3251597,0
+SITC.US,D,20160414,000000,15.4515,15.6104,15.4515,15.4875,2486599.623591,0
+SITC.US,D,20160415,000000,15.6202,16.0518,15.5766,15.9162,4718411.9777843,0
+SITC.US,D,20160418,000000,15.881,16.0038,15.8749,15.9446,1680278.6763841,0
+SITC.US,D,20160419,000000,15.8541,16.0227,15.8541,16.0038,2221204.834105,0
+SITC.US,D,20160420,000000,15.971,16.0331,15.6734,15.7004,1564233.6606807,0
+SITC.US,D,20160421,000000,15.7183,15.8097,15.4515,15.4762,2594510.5618224,0
+SITC.US,D,20160422,000000,15.5294,15.7551,15.5294,15.7183,1733220.2208026,0
+SITC.US,D,20160425,000000,15.6478,15.8263,15.6058,15.8097,1759080.6370264,0
+SITC.US,D,20160426,000000,15.7386,16.0279,15.7386,15.881,2066199.7619126,0
+SITC.US,D,20160427,000000,15.881,15.9336,15.7821,15.9012,1925725.8315645,0
+SITC.US,D,20160428,000000,15.7821,15.9567,15.7821,15.9162,2834311.7573732,0
+SITC.US,D,20160429,000000,15.3323,15.842,15.3323,15.7095,4507879.8531958,0
+SITC.US,D,20160502,000000,15.7551,15.971,15.7272,15.9336,6265274.1733571,0
+SITC.US,D,20160503,000000,15.9073,15.971,15.8097,15.9162,2752788.2093858,0
+SITC.US,D,20160504,000000,15.8915,16.2587,15.8652,16.1944,3697488.5319743,0
+SITC.US,D,20160505,000000,16.1681,16.2498,16.0788,16.222,3523181.5354151,0
+SITC.US,D,20160506,000000,16.1607,16.4545,16.1607,16.4545,2491458.4574687,0
+SITC.US,D,20160509,000000,16.5077,16.6215,16.4386,16.5444,3411877.9517826,0
+SITC.US,D,20160510,000000,16.6351,16.6859,16.4478,16.4822,2102271.4671261,0
+SITC.US,D,20160511,000000,16.4273,16.4545,15.971,15.9964,6043267.3562417,0
+SITC.US,D,20160512,000000,16.061,16.0788,15.773,15.971,3126009.8880822,0
+SITC.US,D,20160513,000000,15.9162,15.9619,15.6433,15.7647,2261836.5322329,0
+SITC.US,D,20160516,000000,15.7896,15.9567,15.7647,15.8915,2177384.6096267,0
+SITC.US,D,20160517,000000,15.8338,15.8338,15.4139,15.4762,2413829.1807855,0
+SITC.US,D,20160518,000000,15.4222,15.4296,14.9148,15.0467,3271744.2198527,0
+SITC.US,D,20160519,000000,14.9044,15.1449,14.8136,15.0985,3493090.6518036,0
+SITC.US,D,20160520,000000,15.1449,15.2776,15.1103,15.2423,1752843.6660273,0
+SITC.US,D,20160523,000000,15.2888,15.3082,15.0918,15.1891,1809072.461043,0
+SITC.US,D,20160524,000000,15.2423,15.4515,15.2026,15.3877,2410093.6687432,0
+SITC.US,D,20160525,000000,15.4222,15.4222,15.1996,15.3682,1711380.81647,0
+SITC.US,D,20160526,000000,15.3877,15.5055,15.3157,15.4066,2710806.3904771,0
+SITC.US,D,20160527,000000,15.4066,15.5189,15.3646,15.4875,2041493.3520875,0
+SITC.US,D,20160531,000000,15.4957,15.5129,15.3877,15.4515,2521874.8642727,0
+SITC.US,D,20160601,000000,15.3601,15.5572,15.3323,15.5572,2091459.8279868,0
+SITC.US,D,20160602,000000,15.5055,15.6667,15.4597,15.6546,1612185.6282999,0
+SITC.US,D,20160603,000000,15.8097,15.9446,15.6104,15.7447,2306797.4219954,0
+SITC.US,D,20160606,000000,15.7647,15.8263,15.5241,15.6292,2567464.1205252,0
+SITC.US,D,20160607,000000,15.683,15.7019,15.5931,15.6104,2924296.2401362,0
+SITC.US,D,20160608,000000,15.6021,15.8322,15.5752,15.7927,2327943.0883773,0
+SITC.US,D,20160609,000000,15.7927,15.98,15.7565,15.8945,1680649.5593656,0
+SITC.US,D,20160610,000000,15.836,15.9027,15.6667,15.6936,4110194.5729572,0
+SITC.US,D,20160613,000000,15.7197,15.8569,15.5378,15.546,3690669.8883858,0
+SITC.US,D,20160614,000000,15.5564,15.6021,15.4282,15.5279,4002798.6017429,0
+SITC.US,D,20160615,000000,15.5378,15.728,15.5378,15.6292,3680337.1952547,0
+SITC.US,D,20160616,000000,15.6202,15.8824,15.4928,15.866,2868974.6409023,0
+SITC.US,D,20160617,000000,15.8458,15.9837,15.7108,15.9837,3447625.4679154,0
+SITC.US,D,20160620,000000,16.0744,16.1471,15.9477,15.9747,3938062.1780512,0
+SITC.US,D,20160621,000000,15.9656,16.0227,15.9184,15.9656,2493666.411908,0
+SITC.US,D,20160622,000000,15.9986,15.9986,15.8742,15.9274,1425007.1245326,0
+SITC.US,D,20160623,000000,15.9837,16.0571,15.8742,15.8824,1777023.101832,0
+SITC.US,D,20160624,000000,15.6104,16.0466,15.546,15.8569,3680338.5293662,0
+SITC.US,D,20160627,000000,15.821,15.98,15.6292,15.9387,1980942.0359945,0
+SITC.US,D,20160628,000000,16.0922,16.3186,15.9095,16.2647,3402832.6761946,0
+SITC.US,D,20160629,000000,16.3256,16.545,16.3256,16.3824,2489678.7528028,0
+SITC.US,D,20160630,000000,16.4072,16.4919,16.2828,16.4634,4681485.1071355,0
+SITC.US,D,20160701,000000,16.5826,16.719,16.4162,16.71,5778190.0852798,0
+SITC.US,D,20160705,000000,16.7446,17.0809,16.6553,17.0809,3822881.6665632,0
+SITC.US,D,20160706,000000,17.0465,17.0991,16.7851,16.9191,2602331.123105,0
+SITC.US,D,20160707,000000,16.8622,16.8622,16.5752,16.5894,3960743.4067046,0
+SITC.US,D,20160708,000000,16.6996,16.989,16.6455,16.9549,3789795.7027607,0
+SITC.US,D,20160711,000000,16.983,17.581,16.7446,17.4514,13496707.851874,0
+SITC.US,D,20160712,000000,17.3704,17.4355,17.2001,17.3823,4571448.9293745,0
+SITC.US,D,20160713,000000,17.4003,17.6005,17.3441,17.581,4772188.6759666,0
+SITC.US,D,20160714,000000,17.461,17.6005,17.4093,17.4273,5979671.5978344,0
+SITC.US,D,20160715,000000,17.4355,17.4723,17.3441,17.4003,2944354.6056916,0
+SITC.US,D,20160718,000000,17.4003,17.482,17.3359,17.4723,1758457.6069822,0
+SITC.US,D,20160719,000000,17.4723,17.581,17.3403,17.5727,3270359.4121742,0
+SITC.US,D,20160720,000000,17.5622,17.7609,17.4723,17.7609,6032082.165898,0
+SITC.US,D,20160721,000000,17.6717,17.8786,17.608,17.8343,5312968.0814287,0
+SITC.US,D,20160722,000000,17.8081,17.9912,17.7518,17.7518,3085650.3486889,0
+SITC.US,D,20160725,000000,17.7518,17.7984,17.581,17.5902,2908509.6994235,0
+SITC.US,D,20160726,000000,17.6253,17.7609,17.5255,17.5533,2863007.1604148,0
+SITC.US,D,20160727,000000,17.3172,17.5533,17.2992,17.482,3788118.7246761,0
+SITC.US,D,20160728,000000,17.5436,17.9159,17.4514,17.6896,3081122.3744491,0
+SITC.US,D,20160729,000000,17.5533,18.021,17.536,17.9159,2070236.7831411,0
+SITC.US,D,20160801,000000,17.862,18.078,17.7804,18.0706,3375978.3469452,0
+SITC.US,D,20160802,000000,17.961,18.027,17.635,17.6528,3382191.3039384,0
+SITC.US,D,20160803,000000,17.6439,17.6717,17.4131,17.6439,3528852.8431622,0
+SITC.US,D,20160804,000000,17.7069,17.7518,17.5944,17.6814,1616345.3877812,0
+SITC.US,D,20160805,000000,17.6778,17.6814,17.4919,17.5179,1204275.7179572,0
+SITC.US,D,20160808,000000,17.5179,17.635,17.4446,17.482,868107.65049681,0
+SITC.US,D,20160809,000000,17.4168,17.4723,17.2992,17.4273,8395008.3245513,0
+SITC.US,D,20160810,000000,17.461,17.5436,17.3305,17.4168,4423050.3770509,0
+SITC.US,D,20160811,000000,17.4446,17.4723,17.0287,17.0359,3198726.9664302,0
+SITC.US,D,20160812,000000,17.0359,17.2617,17.0359,17.0809,4538382.9772434,0
+SITC.US,D,20160815,000000,17.0885,17.2093,17.0083,17.0287,2230711.7122526,0
+SITC.US,D,20160816,000000,17.0083,17.0083,16.8172,16.8822,1651273.7594876,0
+SITC.US,D,20160817,000000,16.9281,16.986,16.7446,16.8914,2137908.2520089,0
+SITC.US,D,20160818,000000,16.8981,16.9549,16.8097,16.8471,2148223.6016914,0
+SITC.US,D,20160819,000000,16.8471,16.8914,16.6553,16.689,1342330.9042578,0
+SITC.US,D,20160822,000000,16.7646,16.9236,16.6824,16.8712,1825280.5809719,0
+SITC.US,D,20160823,000000,16.9281,16.986,16.827,16.827,1489512.7469446,0
+SITC.US,D,20160824,000000,16.8547,16.8914,16.6508,16.8097,1299475.2423534,0
+SITC.US,D,20160825,000000,16.4822,16.9281,16.4545,16.7798,1975632.2724488,0
+SITC.US,D,20160826,000000,16.8822,16.9985,16.608,16.8014,5623357.1134633,0
+SITC.US,D,20160829,000000,16.7714,16.9985,16.7446,16.983,3617876.7656856,0
+SITC.US,D,20160830,000000,16.9985,17.0287,16.7355,17.0165,5074859.8732997,0
+SITC.US,D,20160831,000000,16.9985,17.2271,16.9088,17.162,5995662.2575979,0
+SITC.US,D,20160901,000000,17.1456,17.1553,16.8822,16.9549,3143765.5772859,0
+SITC.US,D,20160902,000000,17.0809,17.3531,17.0287,17.1905,2056179.2508594,0
+SITC.US,D,20160906,000000,17.2617,17.4355,17.0885,17.4168,3088918.9217258,0
+SITC.US,D,20160907,000000,17.4273,17.4446,17.291,17.4168,2026819.4603189,0
+SITC.US,D,20160908,000000,17.2992,17.3254,17.1095,17.1283,1327567.6270224,0
+SITC.US,D,20160909,000000,16.8712,16.8712,16.5294,16.5894,3777536.552705,0
+SITC.US,D,20160912,000000,16.5294,16.6824,16.4545,16.4919,6344780.544842,0
+SITC.US,D,20160913,000000,16.4386,16.4776,16.0518,16.0744,4371318.8717119,0
+SITC.US,D,20160914,000000,16.0922,16.2107,15.9184,15.9747,3739287.5776154,0
+SITC.US,D,20160915,000000,15.9477,16.0466,15.8569,16.0279,2887006.4911747,0
+SITC.US,D,20160916,000000,15.9477,16.0571,15.8945,15.9656,4117784.33296,0
+SITC.US,D,20160919,000000,15.9986,16.129,15.9747,16.0091,3650027.5173663,0
+SITC.US,D,20160920,000000,16.1471,16.1471,15.8569,15.866,5437746.1906424,0
+SITC.US,D,20160921,000000,15.9027,16.0766,15.6014,16.0587,10275830.633145,0
+SITC.US,D,20160922,000000,16.1853,16.3936,16.1223,16.3157,6089749.1330504,0
+SITC.US,D,20160923,000000,16.2235,16.3996,16.1688,16.333,6383848.6643579,0
+SITC.US,D,20160926,000000,16.2962,16.4798,16.2594,16.4139,4051900.5734267,0
+SITC.US,D,20160927,000000,16.4355,16.4612,16.2235,16.2235,6704448.9853821,0
+SITC.US,D,20160928,000000,16.2782,16.4716,16.2303,16.4612,3283452.3818822,0
+SITC.US,D,20160929,000000,16.3622,16.4492,16.1778,16.1958,4589391.3941802,0
+SITC.US,D,20160930,000000,16.2962,16.3538,15.9941,15.9941,3148813.8549886,0
+SITC.US,D,20161003,000000,15.8945,15.8997,15.5039,15.5436,4875172.7406365,0
+SITC.US,D,20161004,000000,15.5159,15.5623,15.2694,15.4687,6352266.244152,0
+SITC.US,D,20161005,000000,15.4889,15.6014,15.1492,15.2139,3524419.5908351,0
+SITC.US,D,20161006,000000,15.1569,15.2656,14.9381,15.0842,3719877.5902217,0
+SITC.US,D,20161007,000000,15.1315,15.3952,15.0302,15.0483,3001924.1827082,0
+SITC.US,D,20161010,000000,15.1492,15.231,14.9754,15.0677,2495296.6960921,0
+SITC.US,D,20161011,000000,14.9861,15.0445,14.8376,14.9754,2062632.3479124,0
+SITC.US,D,20161012,000000,15.0115,15.2004,14.9553,15.1569,3103172.5683899,0
+SITC.US,D,20161013,000000,15.0572,15.2611,15.0377,15.1492,3141723.0526656,0
+SITC.US,D,20161014,000000,15.1492,15.2236,15.004,15.0842,2120579.4784675,0
+SITC.US,D,20161017,000000,15.1045,15.1673,15.004,15.0115,1256615.5781146,0
+SITC.US,D,20161018,000000,15.0744,15.1569,14.9118,15.0212,3070448.1487886,0
+SITC.US,D,20161019,000000,15.004,15.0744,14.8841,14.9754,3577483.8735063,0
+SITC.US,D,20161020,000000,14.9381,15.0377,14.8151,15.0212,2095903.7532055,0
+SITC.US,D,20161021,000000,14.9291,14.9942,14.8547,14.9118,1953763.5176644,0
+SITC.US,D,20161024,000000,15.004,15.0949,14.7634,14.893,2306359.833442,0
+SITC.US,D,20161025,000000,14.8105,14.8841,14.7634,14.7926,2025385.290517,0
+SITC.US,D,20161026,000000,14.6914,14.6914,14.498,14.5992,2338363.8328637,0
+SITC.US,D,20161027,000000,14.498,14.5453,13.828,13.9209,7477431.8217236,0
+SITC.US,D,20161028,000000,13.911,14.0033,13.7732,13.9561,7256170.7729052,0
+SITC.US,D,20161031,000000,13.9658,14.0476,13.8977,14.0303,4703551.3104134,0
+SITC.US,D,20161101,000000,13.9561,13.9749,13.5468,13.7073,4061435.4679144,0
+SITC.US,D,20161102,000000,13.7176,13.7456,13.4614,13.5468,4351634.0573608,0
+SITC.US,D,20161103,000000,13.618,13.6817,13.5049,13.5522,2336909.6513902,0
+SITC.US,D,20161104,000000,13.5798,13.6817,13.4877,13.6271,3207235.9292177,0
+SITC.US,D,20161107,000000,13.8565,13.8834,13.672,13.7815,3196683.1076985,0
+SITC.US,D,20161108,000000,13.7732,14.1225,13.7282,14.0767,8719094.6787778,0
+SITC.US,D,20161109,000000,13.69,13.8834,13.5522,13.7911,3390949.7455661,0
+SITC.US,D,20161110,000000,13.7282,13.9606,13.4877,13.7006,3352216.4880223,0
+SITC.US,D,20161111,000000,13.7176,14.0656,13.6817,13.828,3673386.4746333,0
+SITC.US,D,20161114,000000,13.7641,14.0767,13.6353,14.0199,3797172.0049327,0
+SITC.US,D,20161115,000000,14.0767,14.3969,13.9373,14.1495,6860414.6178141,0
+SITC.US,D,20161116,000000,14.0767,14.1871,13.9658,14.0558,5550869.5022839,0
+SITC.US,D,20161117,000000,14.0476,14.1412,13.69,13.7456,8096316.7816545,0
+SITC.US,D,20161118,000000,13.7641,13.8713,13.729,13.8017,2980191.5072909,0
+SITC.US,D,20161121,000000,13.8565,13.9852,13.663,13.7073,1753694.8291283,0
+SITC.US,D,20161122,000000,13.8017,13.9852,13.7641,13.9561,2906405.8056768,0
+SITC.US,D,20161123,000000,13.8565,13.9284,13.7373,13.8205,2153463.9914421,0
+SITC.US,D,20161125,000000,13.8713,14.0476,13.8713,13.9373,1259598.6513026,0
+SITC.US,D,20161128,000000,13.911,14.0408,13.8017,13.9022,3114596.5646819,0
+SITC.US,D,20161129,000000,13.8931,14.0656,13.8624,14.0033,2567733.6110368,0
+SITC.US,D,20161130,000000,13.9209,14.0767,13.8713,13.9658,4806039.0856264,0
+SITC.US,D,20161201,000000,13.8713,13.995,13.7282,13.8497,3388421.6043803,0
+SITC.US,D,20161202,000000,13.9284,14.1667,13.8595,13.9749,3066939.4356917,0
+SITC.US,D,20161205,000000,13.9658,13.9749,13.7073,13.9209,2887928.3621822,0
+SITC.US,D,20161206,000000,13.9209,14.0558,13.8565,14.0033,3171344.3290491,0
+SITC.US,D,20161207,000000,14.0476,14.4058,14.0476,14.3698,4164611.6446322,0
+SITC.US,D,20161208,000000,14.2784,14.5175,14.2238,14.5064,3819050.0984972,0
+SITC.US,D,20161209,000000,14.5064,14.5363,14.3203,14.3774,2992073.1038082,0
+SITC.US,D,20161212,000000,14.3203,14.4792,14.3122,14.3669,2250744.7296904,0
+SITC.US,D,20161213,000000,14.2087,14.3398,14.0904,14.292,3722647.2055786,0
+SITC.US,D,20161214,000000,14.292,14.292,13.9179,13.95,3446575.5222092,0
+SITC.US,D,20161215,000000,13.9125,14.0551,13.6802,13.7456,2781498.2876532,0
+SITC.US,D,20161216,000000,13.8648,13.9973,13.8287,13.9674,3813173.3375878,0
+SITC.US,D,20161219,000000,14.0699,14.2312,14.0057,14.1263,2100142.225262,0
+SITC.US,D,20161220,000000,14.0699,14.2087,14.064,14.1172,2145831.5398729,0
+SITC.US,D,20161221,000000,14.1172,14.2829,13.8213,13.8648,2456908.9734125,0
+SITC.US,D,20161222,000000,13.8497,13.9125,13.7282,13.8115,1760081.2206091,0
+SITC.US,D,20161223,000000,13.8287,13.8856,13.7176,13.8115,1208051.2533427,0
+SITC.US,D,20161227,000000,13.858,13.9583,13.7641,13.8391,1619247.0801713,0
+SITC.US,D,20161228,000000,13.8497,13.8648,13.6435,13.7544,5789415.2989663,0
+SITC.US,D,20161229,000000,13.7641,14.064,13.7641,13.9973,3010726.6500134,0
+SITC.US,D,20161230,000000,13.9883,14.2762,13.9788,14.184,5103088.337336,0
+SITC.US,D,20170103,000000,14.2665,14.3398,14.0132,14.0904,2631670.9019739,0
+SITC.US,D,20170104,000000,14.0992,14.3901,14.0992,14.3398,2772338.2784812,0
+SITC.US,D,20170105,000000,14.2379,14.4515,14.1735,14.3669,4232471.2232136,0
+SITC.US,D,20170106,000000,14.3512,14.4141,14.1952,14.2087,3276506.9977066,0
+SITC.US,D,20170109,000000,14.2191,14.2379,13.9788,14.0132,2463658.2432058,0
+SITC.US,D,20170110,000000,14.0132,14.0132,13.8856,13.9674,2552973.0020242,0
+SITC.US,D,20170111,000000,14.0057,14.0446,13.858,13.8648,2550787.7274793,0
+SITC.US,D,20170112,000000,13.8497,14.1068,13.8213,14.0604,2856828.8903193,0
+SITC.US,D,20170113,000000,14.0604,14.1914,14.0057,14.1263,4182116.5208845,0
+SITC.US,D,20170117,000000,14.184,14.2567,14.0813,14.2312,3713069.6195248,0
+SITC.US,D,20170118,000000,14.2191,14.2829,14.1412,14.1997,1852560.4917717,0
+SITC.US,D,20170119,000000,14.1172,14.1547,13.9215,13.95,1832354.039846,0
+SITC.US,D,20170120,000000,13.95,14.0514,13.9306,13.9883,1874298.5036346,0
+SITC.US,D,20170123,000000,14.0132,14.1307,13.9674,14.1068,3242866.0435435,0
+SITC.US,D,20170124,000000,14.1263,14.163,13.9883,14.0514,2244214.2541735,0
+SITC.US,D,20170125,000000,14.0604,14.1368,14.0057,14.0992,2756362.2939434,0
+SITC.US,D,20170126,000000,14.0992,14.163,13.9276,13.9583,1702146.097057,0
+SITC.US,D,20170127,000000,13.9583,14.0057,13.7918,13.8648,1679144.6816569,0
+SITC.US,D,20170130,000000,13.8856,13.9164,13.6802,13.8287,3579738.521846,0
+SITC.US,D,20170131,000000,13.9045,14.2379,13.9045,14.0992,2570340.4647977,0
+SITC.US,D,20170201,000000,14.0992,14.163,13.9215,13.95,2116962.7023437,0
+SITC.US,D,20170202,000000,13.9583,14.0604,13.9215,14.0446,2449391.2554274,0
+SITC.US,D,20170203,000000,14.1442,14.2087,13.9352,14.0057,3137678.0267686,0
+SITC.US,D,20170206,000000,13.9883,14.1172,13.95,14.0339,2708418.3309929,0
+SITC.US,D,20170207,000000,14.0132,14.0813,13.8737,13.9674,1551232.7446623,0
+SITC.US,D,20170208,000000,13.9674,14.0699,13.9179,14.0699,2230275.4578105,0
+SITC.US,D,20170209,000000,14.0904,14.2454,14.0132,14.2379,2912964.2975338,0
+SITC.US,D,20170210,000000,14.1997,14.4606,14.163,14.3512,3706258.980605,0
+SITC.US,D,20170213,000000,14.3774,14.4419,14.2417,14.3039,2744784.8748355,0
+SITC.US,D,20170214,000000,14.1172,14.2087,13.7073,13.7822,6379388.7298016,0
+SITC.US,D,20170215,000000,13.6623,13.6802,13.403,13.495,4891711.7202035,0
+SITC.US,D,20170216,000000,13.4764,13.6623,13.4187,13.4575,3655259.9024484,0
+SITC.US,D,20170217,000000,13.4575,13.4764,13.2716,13.4575,3602271.6641292,0
+SITC.US,D,20170221,000000,13.4187,13.5775,13.4187,13.5341,3639785.5438134,0
+SITC.US,D,20170222,000000,13.5132,13.5956,13.367,13.403,4204951.172354,0
+SITC.US,D,20170223,000000,13.4397,13.7732,13.3917,13.7456,4470450.0225325,0
+SITC.US,D,20170224,000000,13.7073,13.7544,13.5687,13.6157,2080785.602326,0
+SITC.US,D,20170227,000000,13.6435,13.8287,13.5597,13.7641,3750630.1931092,0
+SITC.US,D,20170228,000000,13.7176,13.7373,13.3745,13.4299,4162749.225057,0
+SITC.US,D,20170301,000000,13.3917,13.4299,13.0881,13.1031,4125945.0926609,0
+SITC.US,D,20170302,000000,13.0881,13.0881,12.7839,12.9179,7013806.7492709,0
+SITC.US,D,20170303,000000,13.2622,13.6157,13.0032,13.2965,23501182.885603,0
+SITC.US,D,20170306,000000,13.2622,13.3557,13.0506,13.0672,5403979.8300031,0
+SITC.US,D,20170307,000000,13.0672,13.1518,12.9465,13.0506,8616324.0719386,0
+SITC.US,D,20170308,000000,12.9666,12.9666,12.5289,12.547,7086401.0893658,0
+SITC.US,D,20170309,000000,12.5762,12.6114,12.0552,12.2118,9809350.5622028,0
+SITC.US,D,20170310,000000,12.2779,12.3902,12.1198,12.2223,5699722.9866095,0
+SITC.US,D,20170313,000000,12.2223,12.2981,12.0357,12.1121,5394536.989205,0
+SITC.US,D,20170314,000000,12.1017,12.253,12.023,12.0649,4211744.467825,0
+SITC.US,D,20170315,000000,12.0927,12.5349,12.0927,12.4404,6899940.3375551,0
+SITC.US,D,20170316,000000,12.4404,12.469,12.3009,12.451,4857626.5069296,0
+SITC.US,D,20170317,000000,12.4585,12.4585,12.242,12.3385,5666422.2308642,0
+SITC.US,D,20170320,000000,12.346,12.4029,12.1076,12.1489,3109572.300985,0
+SITC.US,D,20170321,000000,12.1489,12.1887,12.0066,12.1295,4389384.0747706,0
+SITC.US,D,20170322,000000,12.0927,12.1121,11.6588,11.7892,3962847.3004512,0
+SITC.US,D,20170323,000000,11.8371,12.1587,11.7666,11.9892,6407992.0791536,0
+SITC.US,D,20170324,000000,12.0177,12.1167,11.9691,12.0066,2710841.0773746,0
+SITC.US,D,20170327,000000,11.8949,12.0447,11.7246,11.7817,3066417.7981172,0
+SITC.US,D,20170328,000000,11.7817,11.846,11.6588,11.7719,2838044.6011927,0
+SITC.US,D,20170329,000000,11.7613,11.8371,11.6969,11.7523,4377471.7936901,0
+SITC.US,D,20170330,000000,11.7613,11.8101,11.6588,11.7817,3582458.7750797,0
+SITC.US,D,20170331,000000,11.7817,11.846,11.7246,11.8101,5627359.4477944,0
+SITC.US,D,20170403,000000,11.7817,12.0649,11.7613,12.0066,8584959.1118986,0
+SITC.US,D,20170404,000000,11.9509,12.0447,11.7344,11.7613,5549295.2507804,0
+SITC.US,D,20170405,000000,11.7892,11.8101,11.5457,11.5545,4500255.4062953,0
+SITC.US,D,20170406,000000,11.5545,11.5935,11.433,11.5545,5525414.6559389,0
+SITC.US,D,20170407,000000,11.5635,11.6069,11.4983,11.5372,4079035.0660791,0
+SITC.US,D,20170410,000000,11.5457,11.7157,11.4787,11.6969,3902804.2808182,0
+SITC.US,D,20170411,000000,11.7157,11.8617,11.6774,11.7817,4421674.9081527,0
+SITC.US,D,20170412,000000,11.7613,11.8949,11.7246,11.8949,3685480.1948699,0
+SITC.US,D,20170413,000000,11.885,11.9459,11.7719,11.9233,5071125.6953688,0
+SITC.US,D,20170417,000000,11.9233,12.1887,11.8949,12.0649,6661842.8023174,0
+SITC.US,D,20170418,000000,12.0447,12.1781,12.0066,12.1121,3366386.0856654,0
+SITC.US,D,20170419,000000,12.1121,12.253,12.0349,12.1121,3405263.427245,0
+SITC.US,D,20170420,000000,12.1489,12.1489,11.9555,11.9691,2722433.1717086,0
+SITC.US,D,20170421,000000,11.9691,12.0066,11.6677,11.6871,6725574.6400924,0
+SITC.US,D,20170424,000000,11.7344,11.7344,11.3184,11.5081,5513961.3091954,0
+SITC.US,D,20170425,000000,11.5177,11.7052,11.433,11.6774,10141581.666793,0
+SITC.US,D,20170426,000000,10.9616,11.2157,10.4624,10.6221,30789144.200099,0
+SITC.US,D,20170427,000000,10.5934,10.715,10.3215,10.3965,11272976.210695,0
+SITC.US,D,20170428,000000,10.3965,10.4428,10.1693,10.1889,8016719.6905919,0
+SITC.US,D,20170501,000000,10.2067,10.3965,10.057,10.3125,8925629.8054814,0
+SITC.US,D,20170502,000000,10.3215,10.3852,10.1889,10.3485,9146729.4268149,0
+SITC.US,D,20170503,000000,10.5096,10.5567,9.87096,9.95413,11139647.781239,0
+SITC.US,D,20170504,000000,9.92417,9.92417,9.05319,9.28412,16519997.829353,0
+SITC.US,D,20170505,000000,9.30207,9.43462,9.28412,9.32227,6573767.4330307,0
+SITC.US,D,20170508,000000,9.32992,9.32992,8.73762,8.88835,10927909.619905,0
+SITC.US,D,20170509,000000,8.8974,9.07652,8.77889,9.00982,13057178.166205,0
+SITC.US,D,20170510,000000,8.99172,9.24511,8.94452,9.06591,7895272.8576534,0
+SITC.US,D,20170511,000000,9.00982,9.0248,8.77444,8.98196,7621311.7385872,0
+SITC.US,D,20170512,000000,8.98196,9.03002,8.85605,8.91534,7201618.9559742,0
+SITC.US,D,20170515,000000,8.97229,9.06591,8.77444,8.79309,11024555.321107,0
+SITC.US,D,20170516,000000,8.82094,8.86806,8.38912,8.38912,9192517.4656727,0
+SITC.US,D,20170517,000000,8.42508,8.68145,8.11013,8.59594,13349660.754443,0
+SITC.US,D,20170518,000000,8.54858,8.70766,8.44459,8.61334,7209119.3305103,0
+SITC.US,D,20170519,000000,8.60421,8.90621,8.43554,8.79309,11482200.906069,0
+SITC.US,D,20170522,000000,8.80284,8.88835,8.56676,8.56676,4351543.3377826,0
+SITC.US,D,20170523,000000,8.60421,8.64244,8.47299,8.53002,4785747.2505685,0
+SITC.US,D,20170524,000000,8.53002,8.72646,8.46261,8.71897,5341448.6925275,0
+SITC.US,D,20170525,000000,8.72646,8.82094,8.53836,8.57729,3919112.4591055,0
+SITC.US,D,20170526,000000,8.53836,8.62371,8.41603,8.44459,3140777.1676521,0
+SITC.US,D,20170530,000000,8.44459,8.48211,8.17559,8.19111,3923728.4847005,0
+SITC.US,D,20170531,000000,8.20016,8.27498,7.95519,8.08704,4071862.882958,0
+SITC.US,D,20170601,000000,8.0758,8.26476,7.98663,8.21007,5043996.5391623,0
+SITC.US,D,20170602,000000,8.24752,8.37788,8.09671,8.14399,4917484.0850721,0
+SITC.US,D,20170605,000000,8.09671,8.11551,7.87866,7.94606,3187544.4443094,0
+SITC.US,D,20170606,000000,8.12456,8.30517,7.79691,8.18003,6044145.201572,0
+SITC.US,D,20170607,000000,8.22786,8.85839,8.20016,8.80284,17735692.207156,0
+SITC.US,D,20170608,000000,8.77444,8.81267,8.28411,8.33139,10175474.768019,0
+SITC.US,D,20170609,000000,8.34122,8.81267,8.21007,8.64244,9459147.6423553,0
+SITC.US,D,20170612,000000,8.64244,8.96262,8.5929,8.62371,9863547.5054902,0
+SITC.US,D,20170613,000000,8.60421,8.9978,8.47907,8.87415,5942087.0102437,0
+SITC.US,D,20170614,000000,8.87415,8.9318,8.63783,8.89427,7554897.0026993,0
+SITC.US,D,20170615,000000,8.83576,9.32602,8.80596,9.01863,9302824.4680569,0
+SITC.US,D,20170616,000000,8.95123,8.96028,8.52705,8.68207,8921494.0600059,0
+SITC.US,D,20170619,000000,8.67325,8.70469,8.37266,8.4903,5641271.5619289,0
+SITC.US,D,20170620,000000,8.42064,8.55545,8.25805,8.33451,10912376.560367,0
+SITC.US,D,20170621,000000,8.34558,8.46846,8.01729,8.06597,5925339.9092915,0
+SITC.US,D,20170622,000000,8.01729,8.23464,7.80454,8.14399,13381073.742495,0
+SITC.US,D,20170623,000000,8.14399,8.45879,8.07354,8.3537,6778649.5956554,0
+SITC.US,D,20170626,000000,8.37266,8.87415,8.31188,8.64244,6773926.8411449,0
+SITC.US,D,20170627,000000,8.59594,8.76836,8.46846,8.57581,9292647.8659644,0
+SITC.US,D,20170628,000000,8.57581,8.85605,8.55545,8.70025,7011414.6874527,0
+SITC.US,D,20170629,000000,8.69198,9.00904,8.61334,8.89427,8613171.5665972,0
+SITC.US,D,20170630,000000,8.9123,8.9978,8.62371,8.72935,8669990.038871,0
+SITC.US,D,20170703,000000,8.77741,9.1529,8.74885,9.12513,2486875.7846597,0
+SITC.US,D,20170705,000000,9.10492,9.22038,8.68207,8.72935,5851296.7241686,0
+SITC.US,D,20170706,000000,8.67325,8.79683,8.56598,8.71,6698829.7079814,0
+SITC.US,D,20170707,000000,8.71,8.80596,8.58697,8.73918,3214939.0886933,0
+SITC.US,D,20170710,000000,8.76836,8.81626,8.60873,8.63339,3710608.1839112,0
+SITC.US,D,20170711,000000,8.64244,8.74885,8.52705,8.68207,3039806.2771505,0
+SITC.US,D,20170712,000000,8.77741,9.05694,8.7586,8.81626,3775574.0747714,0
+SITC.US,D,20170713,000000,8.83576,9.04726,8.79683,8.94155,3491935.3112935,0
+SITC.US,D,20170714,000000,9.05694,9.27796,9.03829,9.25939,4898388.9479791,0
+SITC.US,D,20170717,000000,9.26844,9.36495,9.20236,9.35449,2919488.1024934,0
+SITC.US,D,20170718,000000,9.32602,9.43173,9.22038,9.41449,5830305.8147143,0
+SITC.US,D,20170719,000000,9.41449,9.58456,9.31697,9.39272,4071544.030323,0
+SITC.US,D,20170720,000000,9.43173,9.46255,9.20236,9.23006,4754887.9187653,0
+SITC.US,D,20170721,000000,9.23833,9.2984,8.9978,9.20236,4109662.2624911,0
+SITC.US,D,20170724,000000,9.21204,9.3449,9.04726,9.08541,6189507.3162492,0
+SITC.US,D,20170725,000000,9.08175,9.61991,9.03829,9.56818,10678444.121057,0
+SITC.US,D,20170726,000000,9.69262,10.2593,9.62209,9.91294,9733088.7497493,0
+SITC.US,D,20170727,000000,10.1138,10.41,9.89569,10.3845,8603484.5834048,0
+SITC.US,D,20170728,000000,10.4069,10.4586,9.8531,9.87479,5212468.1322668,0
+SITC.US,D,20170731,000000,9.86644,9.90482,9.70229,9.80878,4750868.2409856,0
+SITC.US,D,20170801,000000,9.87479,10.0105,9.75097,9.85747,3752899.5166749,0
+SITC.US,D,20170802,000000,9.77953,9.7885,9.40325,9.60579,7388638.7004798,0
+SITC.US,D,20170803,000000,9.60579,9.71056,9.44078,9.51794,3876602.3320649,0
+SITC.US,D,20170804,000000,9.51037,9.71056,9.45201,9.57715,4207647.4115817,0
+SITC.US,D,20170807,000000,9.59588,9.81635,9.52769,9.7608,5269377.3241189,0
+SITC.US,D,20170808,000000,9.7406,9.87479,9.58456,9.63411,4417907.3774357,0
+SITC.US,D,20170809,000000,9.67148,9.88368,9.60579,9.71883,3970067.5115845,0
+SITC.US,D,20170810,000000,9.71883,9.81635,9.64011,9.67148,3833878.7471933,0
+SITC.US,D,20170811,000000,9.62209,9.69262,9.39272,9.62209,6753582.9757405,0
+SITC.US,D,20170814,000000,9.68209,9.71883,9.58456,9.66406,6179079.9012059,0
+SITC.US,D,20170815,000000,9.56818,9.56818,9.21508,9.40325,5253508.0684963,0
+SITC.US,D,20170816,000000,9.50077,9.60579,9.43173,9.50077,4870140.4722711,0
+SITC.US,D,20170817,000000,9.48111,9.59588,9.40325,9.48111,4806419.3073879,0
+SITC.US,D,20170818,000000,9.41449,9.41449,9.1724,9.30737,4051190.8261386,0
+SITC.US,D,20170821,000000,9.32602,9.40325,9.20236,9.39272,2418273.1060043,0
+SITC.US,D,20170822,000000,9.43173,9.54782,9.33663,9.3449,2197995.2973197,0
+SITC.US,D,20170823,000000,9.36495,9.51794,9.26844,9.51794,2210605.318685,0
+SITC.US,D,20170824,000000,9.57715,9.84693,9.38461,9.41449,3766950.3783996,0
+SITC.US,D,20170825,000000,9.45201,9.67678,9.39272,9.62209,1758426.9224189,0
+SITC.US,D,20170828,000000,9.61616,9.64464,9.32602,9.3449,3673210.3719228,0
+SITC.US,D,20170829,000000,9.3449,9.38461,9.18153,9.25939,1531942.8272985,0
+SITC.US,D,20170830,000000,9.23006,9.33124,9.05694,9.31697,1862387.5566657,0
+SITC.US,D,20170831,000000,9.3449,9.45201,9.22038,9.31697,3085114.0358885,0
+SITC.US,D,20170901,000000,9.33663,9.54782,9.27796,9.50077,2152913.0034158,0
+SITC.US,D,20170905,000000,9.50077,9.56818,9.30737,9.3449,2646539.5740133,0
+SITC.US,D,20170906,000000,9.38461,9.62724,9.36495,9.39272,4024581.973395,0
+SITC.US,D,20170907,000000,9.45201,9.64464,9.35449,9.62209,3568497.2988218,0
+SITC.US,D,20170908,000000,9.54782,9.62209,9.44679,9.50077,1897669.4679044,0
+SITC.US,D,20170911,000000,9.48111,9.59588,9.48111,9.56818,2524094.8257148,0
+SITC.US,D,20170912,000000,9.51794,9.72562,9.48111,9.58456,2951465.4196861,0
+SITC.US,D,20170913,000000,9.59588,9.64011,9.41449,9.48946,2539574.5207955,0
+SITC.US,D,20170914,000000,9.51794,9.8208,9.48111,9.7608,4196854.4500025,0
+SITC.US,D,20170915,000000,9.73092,9.79232,9.53744,9.7608,3811324.2591269,0
+SITC.US,D,20170918,000000,9.70229,9.75097,9.43173,9.48111,3351452.0421652,0
+SITC.US,D,20170919,000000,9.48111,9.50514,9.16343,9.19183,5668444.7438134,0
+SITC.US,D,20170920,000000,9.20236,9.26844,8.95123,8.97978,4130450.3870061,0
+SITC.US,D,20170921,000000,8.97978,9.13418,8.86432,8.86432,2907427.7350427,0
+SITC.US,D,20170922,000000,8.85605,8.99094,8.85605,8.94155,3464473.9613372,0
+SITC.US,D,20170925,000000,9.00982,9.36425,8.99172,9.32524,3857548.5524266,0
+SITC.US,D,20170926,000000,9.33351,9.5202,9.24582,9.4535,4954691.1191242,0
+SITC.US,D,20170927,000000,9.40325,9.47222,8.92127,9.02019,4735567.3168383,0
+SITC.US,D,20170928,000000,9.02019,9.08027,8.86198,9.05842,4240227.7471472,0
+SITC.US,D,20170929,000000,9.06895,9.12949,8.96106,9.00006,3306990.1100826,0
+SITC.US,D,20171002,000000,8.99172,8.99172,8.84411,8.85449,4310595.4552427,0
+SITC.US,D,20171003,000000,8.70469,8.97518,8.65531,8.95123,4390061.803384,0
+SITC.US,D,20171004,000000,8.98118,9.00006,8.83358,8.96106,2914367.7827726,0
+SITC.US,D,20171005,000000,9.02019,9.10344,8.94155,8.99172,2856856.9066595,0
+SITC.US,D,20171006,000000,8.91152,8.94155,8.66576,8.6958,8514498.0160018,0
+SITC.US,D,20171009,000000,8.70469,8.81704,8.6958,8.73551,5096787.3289876,0
+SITC.US,D,20171010,000000,8.79309,8.90254,8.68589,8.76453,5689778.5199085,0
+SITC.US,D,20171011,000000,8.75556,8.87259,8.74448,8.78419,3667605.7697479,0
+SITC.US,D,20171012,000000,8.77444,8.84411,8.66576,8.67676,4300026.624386,0
+SITC.US,D,20171013,000000,8.72568,8.84411,8.67247,8.74448,4727525.293056,0
+SITC.US,D,20171016,000000,8.73551,8.81423,8.47985,8.50747,5486554.6578084,0
+SITC.US,D,20171017,000000,8.50154,8.70469,8.50154,8.66576,5455447.1812765,0
+SITC.US,D,20171018,000000,8.66576,8.74885,8.50747,8.56754,4258614.4710635,0
+SITC.US,D,20171019,000000,8.61552,8.66576,8.43554,8.4903,3740030.6776895,0
+SITC.US,D,20171020,000000,8.4903,8.4903,8.30447,8.36064,2506423.1855323,0
+SITC.US,D,20171023,000000,8.35245,8.46339,8.30447,8.31336,3764087.3752414,0
+SITC.US,D,20171024,000000,8.28192,8.33217,7.99942,8.08704,5810770.4208452,0
+SITC.US,D,20171025,000000,7.94918,7.99342,7.72793,7.80079,7142220.3121684,0
+SITC.US,D,20171026,000000,7.90939,7.93857,7.56907,7.74287,4869753.5799524,0
+SITC.US,D,20171027,000000,7.70327,7.80079,7.53685,7.76329,3840071.6925147,0
+SITC.US,D,20171030,000000,7.74287,7.83668,7.61404,7.61404,4809338.3432265,0
+SITC.US,D,20171031,000000,7.69426,7.69426,7.41768,7.53685,5119428.5342978,0
+SITC.US,D,20171101,000000,7.63431,7.78712,7.53983,7.64554,4679234.46113,0
+SITC.US,D,20171102,000000,7.87944,8.15522,7.72354,8.15522,7392034.0141038,0
+SITC.US,D,20171103,000000,7.87944,8.10428,7.76329,7.78191,5865314.2331073,0
+SITC.US,D,20171106,000000,7.79247,7.95964,7.71223,7.75112,3618541.1531846,0
+SITC.US,D,20171107,000000,7.76329,7.85088,7.75112,7.83208,4297908.0554135,0
+SITC.US,D,20171108,000000,7.78191,7.98211,7.67472,7.76329,3551221.889738,0
+SITC.US,D,20171109,000000,7.71223,8.03765,7.69426,7.80079,7389826.0596648,0
+SITC.US,D,20171110,000000,7.80079,7.99942,7.76329,7.92063,4448852.0923713,0
+SITC.US,D,20171113,000000,8.00902,8.1365,7.74287,7.78191,5243983.8469004,0
+SITC.US,D,20171114,000000,7.75112,7.92063,7.66425,7.88771,3634966.7332789,0
+SITC.US,D,20171115,000000,7.88771,8.06597,7.81718,8.00902,8496324.7499164,0
+SITC.US,D,20171116,000000,8.00902,8.1741,7.87944,8.10576,3246584.2121369,0
+SITC.US,D,20171117,000000,8.1365,8.28192,8.09671,8.1365,4597584.1725557,0
+SITC.US,D,20171120,000000,8.10576,8.14695,7.86141,7.93857,3558320.6967297,0
+SITC.US,D,20171121,000000,7.92882,7.97001,7.87117,7.90939,2820395.6409044,0
+SITC.US,D,20171122,000000,7.93857,8.00902,7.87117,7.87944,3981057.9216572,0
+SITC.US,D,20171124,000000,7.89886,7.90939,7.79247,7.8217,1432671.5947762,0
+SITC.US,D,20171127,000000,7.80079,7.81125,7.63431,7.64554,2607819.6575842,0
+SITC.US,D,20171128,000000,7.61404,7.66425,7.53983,7.64554,4767319.1691972,0
+SITC.US,D,20171129,000000,7.61404,7.84643,7.61404,7.68449,3827001.4027013,0
+SITC.US,D,20171130,000000,7.69426,7.70327,7.47839,7.49489,5124096.5902391,0
+SITC.US,D,20171201,000000,7.53685,7.63431,7.4679,7.52635,4210779.9052514,0
+SITC.US,D,20171204,000000,7.42815,7.74749,7.42815,7.68449,3632985.577785,0
+SITC.US,D,20171205,000000,7.66425,7.72354,7.4679,7.4679,3040902.9167573,0
+SITC.US,D,20171206,000000,7.5181,7.53685,7.13286,7.28124,3603800.5558438,0
+SITC.US,D,20171207,000000,7.28124,7.39893,7.22053,7.3592,4235430.2823958,0
+SITC.US,D,20171208,000000,7.41768,7.53685,7.36895,7.50613,6334770.7066799,0
+SITC.US,D,20171211,000000,7.52635,7.74825,7.49489,7.5676,3081808.1077311,0
+SITC.US,D,20171212,000000,7.59604,7.97906,7.57806,7.94013,6811223.2606636,0
+SITC.US,D,20171213,000000,7.96104,8.17028,7.91017,8.12675,5569117.4786103,0
+SITC.US,D,20171214,000000,8.10202,8.18152,7.96104,8.02033,6166640.6461051,0
+SITC.US,D,20171215,000000,8.59594,8.99328,8.55397,8.92735,21276230.532454,0
+SITC.US,D,20171218,000000,9.02924,9.06825,8.76687,8.85761,11621115.260139,0
+SITC.US,D,20171219,000000,8.80596,8.8321,8.67169,8.81626,8167898.5311636,0
+SITC.US,D,20171220,000000,8.73629,8.81267,8.63635,8.65453,7881538.1803405,0
+SITC.US,D,20171221,000000,8.61412,8.66576,8.54499,8.61412,3327838.2696125,0
+SITC.US,D,20171222,000000,8.62527,8.77663,8.51426,8.76687,1884623.192097,0
+SITC.US,D,20171226,000000,8.77663,8.88756,8.67598,8.87703,3780767.7706216,0
+SITC.US,D,20171227,000000,8.92735,8.93773,8.85308,8.8981,4905558.4628772,0
+SITC.US,D,20171228,000000,8.87703,9.01341,8.75626,8.95801,3515559.7567376,0
+SITC.US,D,20171229,000000,8.94818,9.06825,8.91682,9.02924,3207173.2259799,0
+SITC.US,D,20180102,000000,9.06825,9.2008,8.97292,9.12013,2712139.1678092,0
+SITC.US,D,20180103,000000,9.15969,9.17997,9.06825,9.17997,6319615.2006805,0
+SITC.US,D,20180104,000000,9.15969,9.17997,8.8981,8.95801,7158425.7638745,0
+SITC.US,D,20180105,000000,8.95801,9.02924,8.79683,8.88756,4138312.3057435,0
+SITC.US,D,20180108,000000,8.91682,8.97292,8.83732,8.91682,2651630.5432824,0
+SITC.US,D,20180109,000000,8.93773,8.94818,8.60951,8.62527,7851345.9042594,0
+SITC.US,D,20180110,000000,8.47377,8.71663,8.40932,8.63635,6598185.674784,0
+SITC.US,D,20180111,000000,8.6958,8.71663,8.60039,8.63635,2667070.2150198,0
+SITC.US,D,20180112,000000,8.60421,8.6958,8.47377,8.65453,3359299.2856767,0
+SITC.US,D,20180116,000000,8.80596,8.80596,8.3899,8.4236,5423839.4129535,0
+SITC.US,D,20180117,000000,8.52409,8.54499,8.32312,8.43484,3803827.8869251,0
+SITC.US,D,20180118,000000,8.38389,8.44381,8.28793,8.37266,2695009.1768728,0
+SITC.US,D,20180119,000000,8.43484,8.46261,8.34348,8.45434,2719871.6777367,0
+SITC.US,D,20180122,000000,8.43484,8.63635,8.41385,8.63635,2732864.5890864,0
+SITC.US,D,20180123,000000,8.68589,8.78638,8.60421,8.70469,2018688.0510697,0
+SITC.US,D,20180124,000000,8.68589,8.78638,8.53532,8.59594,3800906.1828634,0
+SITC.US,D,20180125,000000,8.60421,8.66576,8.40495,8.52409,2837612.3490848,0
+SITC.US,D,20180126,000000,8.55397,8.55397,8.35245,8.40495,1483621.3108095,0
+SITC.US,D,20180129,000000,8.34348,8.36205,8.13291,8.29324,2108065.513126,0
+SITC.US,D,20180130,000000,8.24213,8.34348,8.09156,8.13291,2631967.0747144,0
+SITC.US,D,20180131,000000,8.18152,8.28192,8.09156,8.18152,2826108.3061062,0
+SITC.US,D,20180201,000000,8.15148,8.23316,7.85993,7.92133,4041183.6561998,0
+SITC.US,D,20180202,000000,7.79691,7.87866,7.6793,7.82911,5871144.3001162,0
+SITC.US,D,20180205,000000,7.73924,7.95066,7.61707,7.64775,3793401.8059928,0
+SITC.US,D,20180206,000000,7.47839,7.66875,7.3877,7.5181,10526427.458498,0
+SITC.US,D,20180207,000000,7.5181,7.70702,7.3877,7.3877,3266619.8977976,0
+SITC.US,D,20180208,000000,7.3877,7.5181,7.264,7.29548,5064327.0634521,0
+SITC.US,D,20180209,000000,7.28649,7.35544,6.82139,7.14409,14496881.862403,0
+SITC.US,D,20180212,000000,7.1958,7.33597,6.96313,7.264,5749335.9229763,0
+SITC.US,D,20180213,000000,7.264,7.39595,7.09371,7.23627,3919085.7768766,0
+SITC.US,D,20180214,000000,7.17333,7.264,7.04288,7.24454,3991375.9395625,0
+SITC.US,D,20180215,000000,7.30523,7.46714,7.29548,7.45514,4481572.5096383,0
+SITC.US,D,20180216,000000,7.7587,7.87866,7.63733,7.78935,7404606.6803489,0
+SITC.US,D,20180220,000000,7.72793,7.82911,7.58705,7.62758,3096239.1912171,0
+SITC.US,D,20180221,000000,7.62758,7.62758,7.42667,7.43642,4667853.1564043,0
+SITC.US,D,20180222,000000,7.46714,7.83965,7.45514,7.64775,6197205.1392791,0
+SITC.US,D,20180223,000000,7.6793,7.8352,7.52261,7.79691,3690732.5916236,0
+SITC.US,D,20180226,000000,7.89886,8.12152,7.76928,8.03016,7978565.4374146,0
+SITC.US,D,20180227,000000,8.05099,8.09156,7.64775,7.66875,4515098.7302174,0
+SITC.US,D,20180228,000000,7.78043,7.96104,7.73924,7.85993,9165200.1997522,0
+SITC.US,D,20180301,000000,7.85993,8.08033,7.74825,7.92133,4479976.9123517,0
+SITC.US,D,20180302,000000,7.82022,8.0421,7.69871,7.97906,4100681.0242523,0
+SITC.US,D,20180305,000000,7.79691,7.96705,7.76928,7.87039,3065257.1211613,0
+SITC.US,D,20180306,000000,7.85993,7.89886,7.76477,7.79691,3808309.1672644,0
+SITC.US,D,20180307,000000,7.78043,7.97149,7.78043,7.96104,2379643.9091533,0
+SITC.US,D,20180308,000000,7.95066,8.00676,7.83965,7.87039,2695330.6977307,0
+SITC.US,D,20180309,000000,7.85993,7.87039,7.55259,7.5676,4120100.3504261,0
+SITC.US,D,20180312,000000,7.54584,7.7587,7.50613,7.60807,3430498.1452017,0
+SITC.US,D,20180313,000000,7.59604,7.66875,7.35544,7.37644,5191668.0007489,0
+SITC.US,D,20180314,000000,7.40492,7.45514,7.1958,7.20479,4586201.5337183,0
+SITC.US,D,20180315,000000,7.20479,7.3075,7.03838,7.14257,6962364.7461153,0
+SITC.US,D,20180316,000000,7.14257,7.38169,7.10262,7.28875,8487240.7850968,0
+SITC.US,D,20180319,000000,7.28875,7.31797,7.10262,7.19504,4999282.4600168,0
+SITC.US,D,20180320,000000,7.24602,7.29774,7.0288,7.11154,5016247.0211342,0
+SITC.US,D,20180321,000000,7.10262,7.17183,6.9968,7.08111,4232860.7837553,0
+SITC.US,D,20180322,000000,7.08111,7.2775,7.0288,7.20479,5328759.9585869,0
+SITC.US,D,20180323,000000,7.22503,7.28875,7.12236,7.19504,3632409.2416415,0
+SITC.US,D,20180326,000000,7.22503,7.41093,7.17183,7.38169,4502806.2273755,0
+SITC.US,D,20180327,000000,7.33972,7.37044,7.13057,7.28875,5360263.6662178,0
+SITC.US,D,20180328,000000,7.3075,7.57806,7.25501,7.5451,5553293.5827771,0
+SITC.US,D,20180329,000000,7.57806,7.66953,7.53608,7.58705,6174537.2517402,0
+SITC.US,D,20180402,000000,7.57806,7.65974,7.4694,7.5451,5259294.1098274,0
+SITC.US,D,20180403,000000,7.58705,7.70099,7.4859,7.65005,7112896.542637,0
+SITC.US,D,20180404,000000,7.57806,7.881,7.55709,7.8157,7752305.4730166,0
+SITC.US,D,20180405,000000,7.8157,7.91993,7.71076,7.90861,2613553.6685691,0
+SITC.US,D,20180406,000000,7.85767,7.92882,7.63875,7.74287,3223821.6026852,0
+SITC.US,D,20180409,000000,7.7519,7.76399,7.61328,7.65005,2924129.4762058,0
+SITC.US,D,20180410,000000,7.722,7.80454,7.5968,7.74287,2485192.136018,0
+SITC.US,D,20180411,000000,7.70099,7.80454,7.70099,7.74287,1842600.0157334,0
+SITC.US,D,20180412,000000,7.63875,7.65974,7.49413,7.56684,4369453.7839137,0
+SITC.US,D,20180413,000000,7.5968,7.5968,7.43341,7.55709,2754886.7666867,0
+SITC.US,D,20180416,000000,7.56684,7.629,7.42218,7.46339,4547120.0730879,0
+SITC.US,D,20180417,000000,7.47463,7.67103,7.38169,7.5451,2881846.1481107,0
+SITC.US,D,20180418,000000,7.55709,7.57806,7.38169,7.4514,3507536.4105156,0
+SITC.US,D,20180419,000000,7.42218,7.47463,7.21005,7.21454,4025571.8840862,0
+SITC.US,D,20180420,000000,7.23703,7.28875,6.98728,6.98728,4466494.3821022,0
+SITC.US,D,20180423,000000,6.98728,7.00782,6.86284,6.90444,3003458.4108684,0
+SITC.US,D,20180424,000000,6.90444,7.0288,6.89389,6.92484,4319792.8195352,0
+SITC.US,D,20180425,000000,7.18456,7.26552,6.91462,7.0707,4478797.5578356,0
+SITC.US,D,20180426,000000,7.10262,7.51586,7.09071,7.4514,4592068.9558476,0
+SITC.US,D,20180427,000000,7.4514,7.76399,7.44241,7.69122,5598845.483909,0
+SITC.US,D,20180430,000000,7.73183,7.74287,7.49413,7.50388,4881995.3865594,0
+SITC.US,D,20180501,000000,7.5451,7.65005,7.4514,7.60884,5230158.4500098,0
+SITC.US,D,20180502,000000,7.50388,7.55709,7.41093,7.42218,5001934.6735667,0
+SITC.US,D,20180503,000000,7.41093,7.4859,7.37044,7.38169,2193644.7599021,0
+SITC.US,D,20180504,000000,7.34795,7.55709,7.33972,7.50388,3067510.4353896,0
+SITC.US,D,20180507,000000,7.57806,7.722,7.5451,7.71076,3347484.3947318,0
+SITC.US,D,20180508,000000,7.69122,7.73183,7.5451,7.5451,3471404.670287,0
+SITC.US,D,20180509,000000,7.5968,7.82623,7.53608,7.76399,4705250.9683928,0
+SITC.US,D,20180510,000000,7.8157,7.84121,7.722,7.73183,2308342.3230472,0
+SITC.US,D,20180511,000000,7.76399,7.83668,7.71076,7.7519,2494991.1845715,0
+SITC.US,D,20180514,000000,7.77439,7.78043,7.58705,7.65974,3270414.1107434,0
+SITC.US,D,20180515,000000,7.5968,7.61707,7.46339,7.50388,4597484.1141973,0
+SITC.US,D,20180516,000000,7.55709,7.65974,7.43341,7.44241,2569122.4210496,0
+SITC.US,D,20180517,000000,7.42218,7.60353,7.42218,7.4514,2837089.3773988,0
+SITC.US,D,20180518,000000,7.44241,7.53608,7.40117,7.53608,2851635.194469,0
+SITC.US,D,20180521,000000,7.67103,7.77222,7.50985,7.71076,6063918.067278,0
+SITC.US,D,20180522,000000,7.72717,7.88692,7.7055,7.80454,6355750.9432431,0
+SITC.US,D,20180523,000000,7.83668,7.89122,7.79325,7.8313,3660607.0211145,0
+SITC.US,D,20180524,000000,7.86742,7.914,7.61328,7.67103,5213207.2300066,0
+SITC.US,D,20180525,000000,7.75794,7.75794,7.56009,7.629,4490824.5725001,0
+SITC.US,D,20180529,000000,7.61707,7.69426,7.52337,7.66579,3557437.5149539,0
+SITC.US,D,20180530,000000,7.656,7.8494,7.57806,7.84714,6256240.9047725,0
+SITC.US,D,20180531,000000,7.79325,7.89122,7.70099,7.86297,8788525.8406396,0
+SITC.US,D,20180601,000000,7.84714,7.99942,7.83442,7.87709,3581813.0651409,0
+SITC.US,D,20180604,000000,7.92437,8.02111,7.88692,8.02111,3091028.1519182,0
+SITC.US,D,20180605,000000,8.11629,8.26016,8.06379,8.23012,6394694.9903947,0
+SITC.US,D,20180606,000000,8.16193,8.60577,8.16193,8.5652,13283271.366672,0
+SITC.US,D,20180607,000000,8.57129,8.70469,8.47228,8.64314,7820768.0699709,0
+SITC.US,D,20180608,000000,8.60577,8.83576,8.59368,8.78786,6415404.4023343,0
+SITC.US,D,20180611,000000,8.63339,8.85761,8.63339,8.77741,7045543.9264039,0
+SITC.US,D,20180612,000000,8.86806,9.2054,8.84255,9.16772,7014932.7393293,0
+SITC.US,D,20180613,000000,9.14993,9.23536,8.9325,9.06451,4918269.8767124,0
+SITC.US,D,20180614,000000,9.08175,9.2054,9.03907,9.17685,4950774.1679256,0
+SITC.US,D,20180615,000000,9.17685,9.27515,9.14993,9.17162,5697620.4269743,0
+SITC.US,D,20180618,000000,9.16772,9.26087,9.04953,9.16195,3295065.8219991,0
+SITC.US,D,20180619,000000,9.16772,9.26087,9.09368,9.17162,6155592.8692401,0
+SITC.US,D,20180620,000000,9.15594,9.46333,9.15594,9.40021,4225850.0281189,0
+SITC.US,D,20180621,000000,9.46028,9.70822,9.36276,9.51185,9119562.9154882,0
+SITC.US,D,20180622,000000,9.57575,9.60579,9.47597,9.57575,11595094.750542,0
+SITC.US,D,20180625,000000,9.61842,9.61842,9.33663,9.46028,8304958.4703272,0
+SITC.US,D,20180626,000000,9.47597,9.54337,9.37478,9.49765,11727138.430678,0
+SITC.US,D,20180627,000000,9.51185,9.61327,9.41293,9.42128,4935083.6832368,0
+SITC.US,D,20180628,000000,9.41293,9.59198,9.38976,9.56147,5122363.5794739,0
+SITC.US,D,20180629,000000,9.56147,9.63411,9.50296,9.52176,3885572.897412,0
+SITC.US,D,20180702,000000,9.61842,9.61842,8.9648,9.09743,6227993.7631762,0
+SITC.US,D,20180703,000000,9.03439,9.45272,9.03439,9.26384,3490681.2465364,0
+SITC.US,D,20180705,000000,9.28483,9.4595,9.16928,9.45272,2956458.9988198,0
+SITC.US,D,20180706,000000,9.49102,9.59432,9.45272,9.54189,2237403.6152538,0
+SITC.US,D,20180709,000000,9.54852,9.6004,9.30363,9.34186,5018016.0529085,0
+SITC.US,D,20180710,000000,9.39342,9.45654,9.29239,9.32376,2250143.0454294,0
+SITC.US,D,20180711,000000,9.31034,9.38679,9.11779,9.14837,2580794.5620701,0
+SITC.US,D,20180712,000000,9.19495,9.34186,9.08401,9.29762,3559286.5934149,0
+SITC.US,D,20180713,000000,9.24582,9.40778,9.17459,9.24582,3516045.3733031,0
+SITC.US,D,20180716,000000,9.2196,9.30363,9.12949,9.2136,2293585.7163689,0
+SITC.US,D,20180717,000000,9.18738,9.4595,9.18738,9.24582,6827233.9320988,0
+SITC.US,D,20180718,000000,9.18075,9.23833,8.85909,8.93711,4541530.1461389,0
+SITC.US,D,20180719,000000,8.8981,9.19495,8.88913,9.13574,2138121.70984,0
+SITC.US,D,20180720,000000,9.08401,9.10344,8.78786,8.81423,2988216.1876245,0
+SITC.US,D,20180723,000000,8.83358,9.02019,8.76992,8.99406,2665817.484374,0
+SITC.US,D,20180724,000000,8.97518,9.01341,8.85909,8.8981,2807569.4934852,0
+SITC.US,D,20180725,000000,8.82601,9.11022,8.82601,9.05319,3417475.8834001,0
+SITC.US,D,20180726,000000,8.92353,9.20907,8.76243,8.91612,3741415.4853679,0
+SITC.US,D,20180727,000000,8.94296,8.94296,8.44076,8.48578,2912949.6223079,0
+SITC.US,D,20180730,000000,8.5038,8.71819,8.45356,8.69276,2249913.5782609,0
+SITC.US,D,20180731,000000,8.71078,8.99702,8.62746,8.82601,4434343.6304216,0
+SITC.US,D,20180801,000000,8.76243,8.8658,8.67325,8.82016,2671005.8437784,0
+SITC.US,D,20180802,000000,8.80128,8.93711,8.79457,8.80736,1858786.7898792,0
+SITC.US,D,20180803,000000,8.83358,8.96184,8.83358,8.95575,1755586.5991553,0
+SITC.US,D,20180806,000000,8.98196,9.00451,8.74955,8.76992,2039722.9862018,0
+SITC.US,D,20180807,000000,8.74955,8.78115,8.62005,8.74378,1972470.4283272,0
+SITC.US,D,20180808,000000,8.73692,8.76009,8.65531,8.74378,1285032.1518644,0
+SITC.US,D,20180809,000000,8.73013,8.81423,8.68067,8.74378,1370632.7444236,0
+SITC.US,D,20180810,000000,8.70399,8.82016,8.68511,8.73692,2304105.1851021,0
+SITC.US,D,20180813,000000,8.73692,8.76009,8.56231,8.62005,1670476.9596076,0
+SITC.US,D,20180814,000000,8.68511,8.91003,8.63417,8.90481,1516077.5740106,0
+SITC.US,D,20180815,000000,8.90481,8.94296,8.80128,8.92353,1768803.6412278,0
+SITC.US,D,20180816,000000,8.8981,8.98867,8.86876,8.96184,1153844.9712756,0
+SITC.US,D,20180817,000000,8.98196,9.28483,8.94296,9.27796,3158298.0532416,0
+SITC.US,D,20180820,000000,9.27796,9.56295,9.2526,9.4244,3232153.1286509,0
+SITC.US,D,20180821,000000,9.39342,9.41979,9.2324,9.31697,1620761.2966598,0
+SITC.US,D,20180822,000000,9.34849,9.34849,9.2196,9.26384,1022264.227811,0
+SITC.US,D,20180823,000000,9.27796,9.32376,9.2136,9.30363,1901251.5571306,0
+SITC.US,D,20180824,000000,9.2526,9.39054,9.2526,9.37556,1055823.8011761,0
+SITC.US,D,20180827,000000,9.38679,9.39342,9.16632,9.18738,2256862.9647709,0
+SITC.US,D,20180828,000000,9.08986,9.27593,8.96777,9.23833,3172430.2957643,0
+SITC.US,D,20180829,000000,9.2526,9.25861,9.11022,9.12949,2091662.6129261,0
+SITC.US,D,20180830,000000,9.11779,9.1394,8.94296,8.95575,2549979.2559446,0
+SITC.US,D,20180831,000000,8.98196,9.03439,8.89209,9.01341,5021315.3105088,0
+SITC.US,D,20180904,000000,8.99406,9.04648,8.8044,8.83358,2909515.619452,0
+SITC.US,D,20180905,000000,8.82601,9.06825,8.75626,8.98196,1893667.1335736,0
+SITC.US,D,20180906,000000,9.04648,9.26384,9.02768,9.20158,2163660.6052059,0
+SITC.US,D,20180907,000000,9.14837,9.23833,9.11779,9.2196,1921462.0113906,0
+SITC.US,D,20180910,000000,9.24582,9.33273,9.17459,9.27133,2222912.4967528,0
+SITC.US,D,20180911,000000,9.2196,9.27796,9.08986,9.13574,2522475.2144221,0
+SITC.US,D,20180912,000000,9.14244,9.18075,9.10344,9.14837,1955731.3320439,0
+SITC.US,D,20180913,000000,9.16928,9.25861,9.09743,9.2196,2228678.5264123,0
+SITC.US,D,20180914,000000,9.05319,9.05842,8.59063,8.63417,7296510.300627,0
+SITC.US,D,20180917,000000,8.65219,8.84411,8.61622,8.78115,2146729.3968745,0
+SITC.US,D,20180918,000000,8.80128,8.92353,8.78115,8.87181,1761979.6611934,0
+SITC.US,D,20180919,000000,8.84629,8.87852,8.68067,8.76243,2593608.7024863,0
+SITC.US,D,20180920,000000,8.77585,8.96184,8.68511,8.90481,2517360.2311472,0
+SITC.US,D,20180921,000000,8.8981,9.01341,8.88522,8.98196,4702442.6638038,0
+SITC.US,D,20180924,000000,8.94296,8.94296,8.57581,8.59063,3070274.7143009,0
+SITC.US,D,20180925,000000,8.60195,8.75938,8.54359,8.71281,1955983.4791067,0
+SITC.US,D,20180926,000000,8.7203,8.76531,8.62083,8.62083,1466372.5839545,0
+SITC.US,D,20180927,000000,8.61412,8.68667,8.55771,8.59063,1312029.2310381,0
+SITC.US,D,20180928,000000,8.59594,8.76531,8.57963,8.75938,2095878.4050882,0
+SITC.US,D,20181001,000000,8.7714,8.83061,8.67388,8.68145,1208343.4237489,0
+SITC.US,D,20181002,000000,8.68667,8.76243,8.5833,8.59594,1686028.6967063,0
+SITC.US,D,20181003,000000,8.59063,8.63487,8.43554,8.49857,4378629.8024232,0
+SITC.US,D,20181004,000000,8.40027,8.43171,8.23839,8.26172,1860599.8473312,0
+SITC.US,D,20181005,000000,8.26172,8.40706,8.26172,8.30884,1318075.4241009,0
+SITC.US,D,20181008,000000,8.353,8.62824,8.353,8.54936,1837837.2378796,0
+SITC.US,D,20181009,000000,8.50903,8.51582,8.04288,8.1507,5500652.2134332,0
+SITC.US,D,20181010,000000,8.02548,8.16045,7.86968,8.09156,7434838.9797738,0
+SITC.US,D,20181011,000000,8.11091,8.13798,7.83668,7.84355,2782739.0112958,0
+SITC.US,D,20181012,000000,8.49187,8.49187,7.72578,7.73848,1028699.9814151,0
+SITC.US,D,20181015,000000,7.68082,7.90791,7.67404,7.84355,3435398.3365343,0
+SITC.US,D,20181016,000000,7.87709,8.07058,7.74749,8.04662,2040367.3620291,0
+SITC.US,D,20181017,000000,8.03984,8.12074,7.9484,8.01955,1807356.7937265,0
+SITC.US,D,20181018,000000,8.03984,8.07736,7.94536,7.96923,1616712.2684284,0
+SITC.US,D,20181019,000000,8.0002,8.05622,7.9484,7.96923,1298111.7804579,0
+SITC.US,D,20181022,000000,8.01347,8.10202,7.85689,7.86375,1548960.7528737,0
+SITC.US,D,20181023,000000,7.79621,7.8494,7.68677,7.79621,1870048.0245751,0
+SITC.US,D,20181024,000000,7.80306,7.82982,7.61328,7.63355,2460284.2753648,0
+SITC.US,D,20181025,000000,7.90112,8.25508,7.70405,8.16271,6236397.3311593,0
+SITC.US,D,20181026,000000,8.11778,8.15678,7.80969,7.86968,1678146.7662971,0
+SITC.US,D,20181029,000000,7.88771,8.19033,7.87039,8.03235,1171200.4270461,0
+SITC.US,D,20181030,000000,8.00754,8.353,7.96923,8.19579,2011104.9616239,0
+SITC.US,D,20181031,000000,8.22934,8.31336,8.05255,8.13135,1567028.6241552,0
+SITC.US,D,20181101,000000,8.1688,8.1688,7.92734,8.0002,1671073.307423,0
+SITC.US,D,20181102,000000,7.93412,8.01347,7.70175,7.78348,1922547.9781058,0
+SITC.US,D,20181105,000000,7.79621,7.97298,7.79621,7.86968,2119746.9929265,0
+SITC.US,D,20181106,000000,7.881,7.89434,7.75794,7.79621,2330010.9611149,0
+SITC.US,D,20181107,000000,7.88771,7.88771,7.79013,7.86375,2036024.8292801,0
+SITC.US,D,20181108,000000,7.81718,7.88771,7.77146,7.87709,1805312.9349948,0
+SITC.US,D,20181109,000000,7.8494,7.90791,7.82397,7.85689,2411179.6354582,0
+SITC.US,D,20181112,000000,7.80306,7.93412,7.79013,7.82397,7331350.6209781,0
+SITC.US,D,20181113,000000,7.8494,7.87709,7.73848,7.82397,1488983.1047015,0
+SITC.US,D,20181114,000000,7.88771,7.90112,7.57509,7.61933,1310194.8278032,0
+SITC.US,D,20181115,000000,7.5481,7.57806,7.28425,7.36521,1721980.3318897,0
+SITC.US,D,20181116,000000,7.36521,7.4559,7.30597,7.43716,1457566.1143149,0
+SITC.US,D,20181119,000000,7.35846,7.53234,7.33373,7.38694,1137538.1270999,0
+SITC.US,D,20181120,000000,7.26626,7.39368,7.26626,7.33972,1217484.7553608,0
+SITC.US,D,20181121,000000,7.39819,7.64632,7.35846,7.50164,2704758.8633029,0
+SITC.US,D,20181123,000000,7.44915,7.4559,7.33972,7.38694,552041.97426942,0
+SITC.US,D,20181126,000000,7.3727,7.53534,7.3727,7.49489,1691125.0024211,0
+SITC.US,D,20181127,000000,7.5286,7.59386,7.41691,7.54135,1984221.281923,0
+SITC.US,D,20181128,000000,7.55559,7.65379,7.47839,7.59386,1614916.5544252,0
+SITC.US,D,20181129,000000,7.55559,7.66655,7.4844,7.64632,1992439.4084159,0
+SITC.US,D,20181130,000000,8.09905,8.24213,7.95441,8.13798,5173860.2811988,0
+SITC.US,D,20181203,000000,8.09156,8.21007,8.08485,8.2025,2309800.506855,0
+SITC.US,D,20181204,000000,8.1688,8.25508,8.04662,8.05255,2592137.177564,0
+SITC.US,D,20181206,000000,8.02548,8.53002,7.95441,8.53002,3192451.3061991,0
+SITC.US,D,20181207,000000,8.47681,8.54359,8.37492,8.41759,3403184.8816158,0
+SITC.US,D,20181210,000000,8.4843,8.5691,8.41237,8.46261,3646649.547191,0
+SITC.US,D,20181211,000000,8.45738,8.51582,8.40027,8.40027,1311849.1259934,0
+SITC.US,D,20181212,000000,8.43866,8.45278,8.11091,8.1688,2077303.5714581,0
+SITC.US,D,20181213,000000,8.20328,8.38249,8.183,8.3111,1398849.2014569,0
+SITC.US,D,20181214,000000,8.30369,8.40932,8.29019,8.3427,2756208.8711274,0
+SITC.US,D,20181217,000000,8.29706,8.31633,7.79091,7.81047,3895290.5651676,0
+SITC.US,D,20181218,000000,7.88318,7.93709,7.70327,7.87709,2373005.3706097,0
+SITC.US,D,20181219,000000,7.94466,7.94466,7.62456,7.64554,2988839.2176688,0
+SITC.US,D,20181220,000000,7.59756,7.59756,7.30223,7.39893,2686933.8003044,0
+SITC.US,D,20181221,000000,7.38019,7.52561,7.31124,7.35846,6747538.1167891,0
+SITC.US,D,20181224,000000,7.35846,7.3877,7.12045,7.12045,1161969.7099674,0
+SITC.US,D,20181226,000000,7.15983,7.60505,7.13959,7.5661,2260853.2920989,0
+SITC.US,D,20181227,000000,7.54433,7.55933,7.27225,7.54433,2011703.9776623,0
+SITC.US,D,20181228,000000,7.6583,7.74517,7.44691,7.59159,1881544.062885,0
+SITC.US,D,20181231,000000,7.57131,7.63128,7.27976,7.35846,3718515.4624378,0
+SITC.US,D,20190102,000000,7.25876,7.42593,7.15983,7.40492,2737703.4112924,0
+SITC.US,D,20190103,000000,7.49788,7.66128,7.44391,7.52561,2203501.1752478,0
+SITC.US,D,20190104,000000,7.5788,7.83746,7.51211,7.76547,4484882.4401301,0
+SITC.US,D,20190107,000000,7.76547,8.16271,7.75042,8.1035,2416558.772799,0
+SITC.US,D,20190108,000000,8.17559,8.44381,8.1035,8.3292,2855929.6992063,0
+SITC.US,D,20190109,000000,8.38249,8.38249,8.14102,8.19033,1750723.7629433,0
+SITC.US,D,20190110,000000,8.09749,8.27295,8.0577,8.22341,1308828.6976849,0
+SITC.US,D,20190111,000000,8.28262,8.3427,8.21452,8.25587,1096356.7750571,0
+SITC.US,D,20190114,000000,8.19642,8.30369,8.1688,8.17559,1216468.1624407,0
+SITC.US,D,20190115,000000,8.23012,8.27295,8.14469,8.21608,1934406.8947284,0
+SITC.US,D,20190116,000000,8.23012,8.3292,8.19033,8.27654,1203555.2977776,0
+SITC.US,D,20190117,000000,8.23683,8.33521,8.22341,8.3292,1413980.6934507,0
+SITC.US,D,20190118,000000,8.37492,8.39731,8.24674,8.3899,1376792.3369589,0
+SITC.US,D,20190122,000000,8.34941,8.41455,8.20328,8.30369,1503870.4543011,0
+SITC.US,D,20190123,000000,8.4903,8.53992,8.25587,8.3427,819976.91194414,0
+SITC.US,D,20190124,000000,8.3292,8.43632,8.28262,8.38249,659771.47334444,0
+SITC.US,D,20190125,000000,8.43632,8.52182,8.37492,8.52182,1177865.6478186,0
+SITC.US,D,20190128,000000,8.54281,8.80814,8.49701,8.72256,1489814.256131,0
+SITC.US,D,20190129,000000,8.68901,8.78115,8.64852,8.78115,1262278.8811929,0
+SITC.US,D,20190130,000000,8.80128,8.91378,8.75189,8.80128,1622591.6975604,0
+SITC.US,D,20190131,000000,8.80128,8.82094,8.58697,8.68901,4347436.9427591,0
+SITC.US,D,20190201,000000,8.70103,8.84177,8.43632,8.65453,1732797.3074749,0
+SITC.US,D,20190204,000000,8.62902,8.73551,8.57581,8.73551,1183673.0349328,0
+SITC.US,D,20190205,000000,8.72256,8.77522,8.62902,8.76914,1352320.7307479,0
+SITC.US,D,20190206,000000,8.76243,8.80814,8.70103,8.76243,1156395.7923559,0
+SITC.US,D,20190207,000000,8.72794,8.87493,8.64166,8.82094,1087939.8659592,0
+SITC.US,D,20190208,000000,8.77522,8.90176,8.72794,8.82757,1277315.6512743,0
+SITC.US,D,20190211,000000,8.84177,8.93773,8.82094,8.88156,1494282.1953557,0
+SITC.US,D,20190212,000000,8.90176,8.90176,8.74815,8.81485,1050005.7411703,0
+SITC.US,D,20190213,000000,8.77522,8.86065,8.72256,8.80814,1213307.6524307,0
+SITC.US,D,20190214,000000,8.81485,8.87773,8.74222,8.83506,708679.99886876,0
+SITC.US,D,20190215,000000,8.83506,8.90777,8.8044,8.90777,1134837.8855379,0
+SITC.US,D,20190219,000000,8.86806,8.99406,8.86065,8.89505,1095073.3598483,0
+SITC.US,D,20190220,000000,8.88156,8.88156,8.59594,8.63565,1939094.9623415,0
+SITC.US,D,20190221,000000,8.66116,8.93555,8.50302,8.84177,1457640.8245558,0
+SITC.US,D,20190222,000000,8.85605,9.0869,8.85605,8.96106,1263945.186386,0
+SITC.US,D,20190225,000000,8.94748,9.02846,8.89505,8.96699,1281403.3687377,0
+SITC.US,D,20190226,000000,8.93555,8.99406,8.89505,8.93555,1127180.0858513,0
+SITC.US,D,20190227,000000,8.63565,8.93555,8.63565,8.89505,1074877.5808143,0
+SITC.US,D,20190228,000000,8.84177,9.00077,8.82094,8.87493,2159326.0771255,0
+SITC.US,D,20190301,000000,8.90777,8.90777,8.5691,8.66116,1550847.1864552,0
+SITC.US,D,20190304,000000,8.70103,8.73551,8.56153,8.62153,1863845.7404735,0
+SITC.US,D,20190305,000000,8.63565,8.73551,8.60273,8.70766,1250151.8081701,0
+SITC.US,D,20190306,000000,8.68901,8.72794,8.5833,8.5833,787457.94550505,0
+SITC.US,D,20190307,000000,8.5833,8.70766,8.5691,8.57581,1017980.3959654,0
+SITC.US,D,20190308,000000,8.56153,8.62902,8.50302,8.5361,667502.64916036,0
+SITC.US,D,20190311,000000,8.52182,8.66116,8.45356,8.64852,831503.6348173,0
+SITC.US,D,20190312,000000,8.66865,8.79457,8.66865,8.76243,1503104.6743327,0
+SITC.US,D,20190313,000000,8.76914,8.96699,8.76914,8.92806,2344957.0116182,0
+SITC.US,D,20190314,000000,8.97518,8.98196,8.81345,8.85987,1484561.8593773,0
+SITC.US,D,20190315,000000,8.92806,8.92806,8.76609,8.79231,2166446.2299001,0
+SITC.US,D,20190318,000000,8.77889,8.83358,8.61029,8.65071,907030.35186538,0
+SITC.US,D,20190319,000000,8.62371,8.74885,8.61622,8.65071,804930.80308257,0
+SITC.US,D,20190320,000000,8.67169,8.81938,8.58478,8.76609,1305466.7368469,0
+SITC.US,D,20190321,000000,8.7526,9.03673,8.69276,9.03002,939954.8881833,0
+SITC.US,D,20190322,000000,9.00904,9.08253,8.89505,8.89505,732425.84845432,0
+SITC.US,D,20190325,000000,8.92806,9.04266,8.84029,8.94077,1120791.0261477,0
+SITC.US,D,20190326,000000,9.00904,9.18442,9.00904,9.17084,1346601.394989,0
+SITC.US,D,20190327,000000,9.19799,9.21812,9.02253,9.08908,1152200.0118656,0
+SITC.US,D,20190328,000000,9.09673,9.30581,9.09673,9.29988,954023.09335664,0
+SITC.US,D,20190329,000000,9.31268,9.37704,9.17084,9.19105,1485517.0831708,0
+SITC.US,D,20190401,000000,9.2054,9.28561,9.03907,9.27211,1287232.101635,0
+SITC.US,D,20190402,000000,9.26462,9.41449,9.09673,9.39272,1867969.4789459,0
+SITC.US,D,20190403,000000,9.3463,9.40021,9.24433,9.28561,1515119.6819943,0
+SITC.US,D,20190404,000000,9.32602,9.32602,9.18442,9.27866,892432.50444893,0
+SITC.US,D,20190405,000000,9.26462,9.37704,9.22499,9.36651,1606247.4982644,0
+SITC.US,D,20190408,000000,9.33195,9.38086,9.22499,9.23084,824170.02421151,0
+SITC.US,D,20190409,000000,9.23084,9.23084,9.05842,9.06895,961873.00509111,0
+SITC.US,D,20190410,000000,9.13714,9.3463,9.11701,9.29988,1319637.6686013,0
+SITC.US,D,20190411,000000,9.31268,9.35668,9.19105,9.27211,1267340.5000101,0
+SITC.US,D,20190412,000000,9.26462,9.30581,9.18442,9.28561,786230.56297689,0
+SITC.US,D,20190415,000000,9.30581,9.32001,9.17084,9.23084,804515.89442358,0
+SITC.US,D,20190416,000000,9.23692,9.26462,8.89139,8.98867,1180643.2678443,0
+SITC.US,D,20190417,000000,9.03002,9.03002,8.88835,8.92049,1225218.5993996,0
+SITC.US,D,20190418,000000,8.91378,9.07652,8.87415,9.04266,882610.77600074,0
+SITC.US,D,20190422,000000,8.98867,8.98867,8.60421,8.68511,1828880.0136469,0
+SITC.US,D,20190423,000000,8.76609,8.9648,8.65687,8.96106,1944660.8752843,0
+SITC.US,D,20190424,000000,9.06146,9.31268,8.97151,9.05616,3443845.9301955,0
+SITC.US,D,20190425,000000,9.00233,9.00233,8.83358,8.92806,2247536.1916682,0
+SITC.US,D,20190426,000000,9.00233,9.12435,8.86736,9.10944,988112.30896489,0
+SITC.US,D,20190429,000000,9.06146,9.11319,8.95801,8.97518,1057678.2160827,0
+SITC.US,D,20190430,000000,8.96777,8.98196,8.85449,8.93555,1346163.8064355,0
+SITC.US,D,20190501,000000,8.97518,9.10944,8.94748,8.98867,1455927.825462,0
+SITC.US,D,20190502,000000,9.01575,9.16047,8.95505,9.11701,1016198.0230767,0
+SITC.US,D,20190503,000000,9.10944,9.23084,9.08253,9.23084,1458213.1583652,0
+SITC.US,D,20190506,000000,9.13714,9.25861,9.13027,9.21204,846956.6476691,0
+SITC.US,D,20190507,000000,9.18442,9.25182,8.94748,9.06146,1074065.1069451,0
+SITC.US,D,20190508,000000,9.06895,9.21204,9.02253,9.10944,1538541.3424988,0
+SITC.US,D,20190509,000000,9.06895,9.19799,8.99484,9.19105,926025.43060011,0
+SITC.US,D,20190510,000000,9.14993,9.40778,9.14393,9.40021,2189224.8486892,0
+SITC.US,D,20190513,000000,9.33195,9.46255,9.26462,9.3733,1540617.2199052,0
+SITC.US,D,20190514,000000,9.36651,9.4258,9.28561,9.35309,1201455.4063653,0
+SITC.US,D,20190515,000000,9.31268,9.39272,9.27866,9.38086,971625.35974421,0
+SITC.US,D,20190516,000000,9.35309,9.42947,9.25861,9.30581,1216421.4685402,0
+SITC.US,D,20190517,000000,9.23084,9.27866,9.16421,9.21204,1385261.2764032,0
+SITC.US,D,20190520,000000,9.17841,9.2054,8.97518,9.01575,1050938.2850694,0
+SITC.US,D,20190521,000000,9.05015,9.17459,9.00904,9.1575,1342084.0936408,0
+SITC.US,D,20190522,000000,9.14393,9.23692,9.06895,9.13714,966565.07503845,0
+SITC.US,D,20190523,000000,9.05015,9.16421,8.96106,9.00233,2315024.8872685,0
+SITC.US,D,20190524,000000,9.08253,9.13027,8.98196,9.11701,1731447.1866939,0
+SITC.US,D,20190528,000000,9.17084,9.19799,9.05015,9.06895,2892476.3480937,0
+SITC.US,D,20190529,000000,9.01575,9.06146,8.61029,8.66428,1908349.030011,0
+SITC.US,D,20190530,000000,8.69798,8.77288,8.61622,8.66428,1659764.044715,0
+SITC.US,D,20190531,000000,8.57058,8.69276,8.4903,8.61622,2246482.2436277,0
+SITC.US,D,20190603,000000,8.65687,8.72568,8.48648,8.60421,1874038.3519031,0
+SITC.US,D,20190604,000000,8.63112,8.83358,8.62371,8.76609,2486763.7192985,0
+SITC.US,D,20190605,000000,8.89505,9.06146,8.79231,9.05616,2557807.8218959,0
+SITC.US,D,20190606,000000,9.08908,9.08908,8.81938,8.98196,1412646.582007,0
+SITC.US,D,20190607,000000,9.03002,9.04266,8.85449,8.87415,1409419.3664249,0
+SITC.US,D,20190610,000000,9.02253,9.02253,8.76609,8.88078,921610.85583306,0
+SITC.US,D,20190611,000000,8.88835,8.97674,8.84629,8.91456,998607.76369211,0
+SITC.US,D,20190612,000000,8.95653,9.00451,8.87415,8.91456,1297015.1408513,0
+SITC.US,D,20190613,000000,8.92127,9.18894,8.92127,9.18216,1227745.4064739,0
+SITC.US,D,20190614,000000,9.18216,9.23006,9.15446,9.19651,864984.4956072,0
+SITC.US,D,20190617,000000,9.24277,9.40544,9.22639,9.36729,1183536.9555656,0
+SITC.US,D,20190618,000000,9.3942,9.49843,9.25409,9.32602,802037.11536129,0
+SITC.US,D,20190619,000000,9.30581,9.41605,9.22038,9.41605,1407128.6970762,0
+SITC.US,D,20190620,000000,9.45724,9.45724,9.3463,9.42128,1793832.9060221,0
+SITC.US,D,20190621,000000,9.36729,9.36729,9.1685,9.27133,3705056.9461942,0
+SITC.US,D,20190624,000000,9.28483,9.29239,9.01793,9.03229,2432521.4162224,0
+SITC.US,D,20190625,000000,9.04578,9.28483,9.04578,9.22343,3349653.6599392,0
+SITC.US,D,20190626,000000,9.21055,9.21055,8.8328,8.8328,2341057.4038685,0
+SITC.US,D,20190627,000000,8.88835,9.01793,8.86736,8.99016,1162173.8290184,0
+SITC.US,D,20190628,000000,9.00451,9.11319,8.99016,9.072,2850776.0266994,0
+SITC.US,D,20190701,000000,9.1064,9.15446,8.79153,8.95653,1279713.0495385,0
+SITC.US,D,20190702,000000,9.00451,9.12809,8.93633,9.12809,1401113.1885767,0
+SITC.US,D,20190703,000000,9.13418,9.23006,9.10944,9.19651,1495608.3021308,0
+SITC.US,D,20190705,000000,9.07949,9.21664,8.94155,9.21664,1161900.3361724,0
+SITC.US,D,20190708,000000,9.17607,9.26017,9.15071,9.24277,1120737.6616899,0
+SITC.US,D,20190709,000000,9.22343,9.28483,9.16125,9.25034,640202.72668893,0
+SITC.US,D,20190710,000000,9.33195,9.3612,9.22343,9.2991,1474047.7270898,0
+SITC.US,D,20190711,000000,9.31268,9.35379,9.03829,9.14096,1874582.6693722,0
+SITC.US,D,20190712,000000,9.12809,9.1685,9.00077,9.11319,1483461.2174363,0
+SITC.US,D,20190715,000000,9.12809,9.14681,9.01044,9.08612,1721242.5682615,0
+SITC.US,D,20190716,000000,8.89505,9.09961,8.89505,9.06451,4741069.1924319,0
+SITC.US,D,20190717,000000,9.12076,9.15446,8.91456,9.072,2389198.8153127,0
+SITC.US,D,20190718,000000,9.07949,9.14681,8.94155,9.06451,1291421.2115681,0
+SITC.US,D,20190719,000000,9.08612,9.09961,8.87703,8.91456,848458.85715466,0
+SITC.US,D,20190722,000000,8.94896,8.99702,8.84629,8.95653,1080132.6457909,0
+SITC.US,D,20190723,000000,8.98353,9.31268,8.93851,9.30581,2052921.3507139,0
+SITC.US,D,20190724,000000,9.33195,9.47745,9.29239,9.44975,2564262.2530604,0
+SITC.US,D,20190725,000000,9.45724,9.45724,9.32305,9.3463,2047268.7205272,0
+SITC.US,D,20190726,000000,9.34708,9.45724,9.25034,9.3463,1684323.7022812,0
+SITC.US,D,20190729,000000,9.6004,9.67452,9.35379,9.58597,2739643.2093316,0
+SITC.US,D,20190730,000000,9.62654,9.73014,9.59354,9.68209,2141705.1331776,0
+SITC.US,D,20190731,000000,9.63411,9.81854,9.61991,9.76525,2504467.3781558,0
+SITC.US,D,20190801,000000,9.79911,9.81854,9.62654,9.66258,1301268.2881337,0
+SITC.US,D,20190802,000000,9.6004,9.72265,9.53822,9.63411,1552746.961151,0
+SITC.US,D,20190805,000000,9.53822,9.58597,9.25783,9.43462,1453886.6349535,0
+SITC.US,D,20190806,000000,9.46333,9.55991,9.3463,9.48346,1514371.2454743,0
+SITC.US,D,20190807,000000,9.44226,9.45724,9.22343,9.44226,2802084.9613402,0
+SITC.US,D,20190808,000000,9.45724,9.62654,9.3612,9.61398,1607178.708052,0
+SITC.US,D,20190809,000000,9.566,9.63411,9.48346,9.61398,1267559.2942869,0
+SITC.US,D,20190812,000000,9.57356,9.60422,9.46996,9.53822,644345.14272146,0
+SITC.US,D,20190813,000000,9.54493,9.61101,9.47745,9.49843,1012953.4640457,0
+SITC.US,D,20190814,000000,9.27796,9.40926,9.2136,9.28483,1470711.1143691,0
+SITC.US,D,20190815,000000,9.26384,9.38086,9.21055,9.27796,1086137.4813988,0
+SITC.US,D,20190816,000000,9.32602,9.38679,9.23903,9.38679,1028294.4115363,0
+SITC.US,D,20190819,000000,9.45724,9.46996,9.37782,9.46996,954743.51353623,0
+SITC.US,D,20190820,000000,9.52317,9.52317,9.28483,9.32001,778073.80561038,0
+SITC.US,D,20190821,000000,9.36729,9.43103,9.29239,9.33195,861330.36436304,0
+SITC.US,D,20190822,000000,9.3612,9.52317,9.30581,9.46996,1587101.6649364,0
+SITC.US,D,20190823,000000,9.46996,9.54493,9.21055,9.25034,1283585.9750595,0
+SITC.US,D,20190826,000000,9.3463,9.3463,9.23614,9.2991,836305.10190298,0
+SITC.US,D,20190827,000000,9.33959,9.41605,9.23614,9.24277,914289.2522303,0
+SITC.US,D,20190828,000000,9.22343,9.38086,9.18216,9.35379,1074182.5087522,0
+SITC.US,D,20190829,000000,9.40177,9.53822,9.3463,9.49102,1179063.679895,0
+SITC.US,D,20190830,000000,9.50514,9.59354,9.46099,9.49843,1942038.0121862,0
+SITC.US,D,20190903,000000,9.44975,9.6004,9.44975,9.55234,1154306.5738351,0
+SITC.US,D,20190904,000000,9.6004,9.73014,9.53822,9.709,1026570.7395511,0
+SITC.US,D,20190905,000000,9.68895,9.75846,9.61101,9.75846,1104525.5394266,0
+SITC.US,D,20190906,000000,9.7782,9.96326,9.75846,9.7782,2017898.2570953,0
+SITC.US,D,20190909,000000,9.76525,10.0717,9.73771,10.0717,1174627.7593449,0
+SITC.US,D,20190910,000000,10.0321,10.3133,10.0254,10.3133,2410219.075219,0
+SITC.US,D,20190911,000000,10.3133,10.3987,10.2143,10.3822,1366270.2000027,0
+SITC.US,D,20190912,000000,10.4226,10.4347,10.1993,10.2781,2043861.3999,0
+SITC.US,D,20190913,000000,10.1483,10.3133,10.0321,10.0717,1821607.7721676,0
+SITC.US,D,20190916,000000,10.1004,10.1077,9.99009,10.0524,1268295.7238038,0
+SITC.US,D,20190917,000000,10.0179,10.0793,9.94445,10.0793,1088823.0477348,0
+SITC.US,D,20190918,000000,10.1077,10.1357,10.0112,10.1004,1197862.6442475,0
+SITC.US,D,20190919,000000,10.1281,10.1962,10.0869,10.0936,979878.17313463,0
+SITC.US,D,20190920,000000,10.1077,10.2533,10.0717,10.1557,1999556.8929679,0
+SITC.US,D,20190923,000000,10.0869,10.2632,10.068,10.2044,960201.36345222,0
+SITC.US,D,20190924,000000,10.227,10.2809,10.1693,10.2044,1122749.5017469,0
+SITC.US,D,20190925,000000,10.2044,10.35,10.194,10.2735,1119099.3728371,0
+SITC.US,D,20190926,000000,10.3231,10.5239,10.2667,10.5177,1055528.962547,0
+SITC.US,D,20190927,000000,10.5515,10.5659,10.4129,10.5239,991590.3374985,0
+SITC.US,D,20190930,000000,10.5382,10.5694,10.4894,10.497,1257337.3324056,0
+SITC.US,D,20191001,000000,10.4826,10.5111,10.2876,10.2944,1166716.478484,0
+SITC.US,D,20191002,000000,10.2533,10.3754,10.2044,10.35,1243784.0942495,0
+SITC.US,D,20191003,000000,10.3304,10.4129,10.1844,10.2533,1688161.9409045,0
+SITC.US,D,20191004,000000,10.2533,10.3364,10.1844,10.2735,1233882.3191148,0
+SITC.US,D,20191007,000000,10.2876,10.4129,10.2331,10.35,1081069.1920243,0
+SITC.US,D,20191008,000000,10.3364,10.3569,10.2667,10.2735,1026618.767563,0
+SITC.US,D,20191009,000000,10.3304,10.3643,10.1769,10.2044,702350.97418005,0
+SITC.US,D,20191010,000000,10.227,10.3058,10.1969,10.2876,1060369.1188646,0
+SITC.US,D,20191011,000000,10.3304,10.5177,10.3304,10.386,1212907.4189976,0
+SITC.US,D,20191014,000000,10.3792,10.4129,10.2699,10.4129,475010.37951284,0
+SITC.US,D,20191015,000000,10.4204,10.4894,10.3231,10.3792,1472573.5339446,0
+SITC.US,D,20191016,000000,10.386,10.4616,10.3432,10.4616,850554.74623265,0
+SITC.US,D,20191017,000000,10.4758,10.497,10.386,10.4399,781055.54468696,0
+SITC.US,D,20191018,000000,10.4324,10.5239,10.4069,10.4826,1939585.9153526,0
+SITC.US,D,20191021,000000,10.5111,10.6145,10.5111,10.6145,1383952.5130768,0
+SITC.US,D,20191022,000000,10.5239,10.8304,10.4542,10.8154,12186599.741315,0
+SITC.US,D,20191023,000000,10.8582,10.9414,10.6834,10.7465,3287944.335113,0
+SITC.US,D,20191024,000000,10.7809,10.7809,10.6642,10.7249,1470685.7662518,0
+SITC.US,D,20191025,000000,10.6986,10.7398,10.6145,10.718,1873578.083455,0
+SITC.US,D,20191028,000000,10.706,10.7608,10.6422,10.6909,2145888.906665,0
+SITC.US,D,20191029,000000,10.6909,10.7883,10.6715,10.7398,1543134.6881994,0
+SITC.US,D,20191030,000000,10.5801,10.9616,10.497,10.9414,1914880.8396391,0
+SITC.US,D,20191031,000000,10.9759,11.0096,10.7883,10.7883,1481698.8562192,0
+SITC.US,D,20191101,000000,10.8372,10.931,10.8228,10.9128,2706698.661342,0
+SITC.US,D,20191104,000000,10.9481,10.99,10.7883,10.7952,2375961.7615689,0
+SITC.US,D,20191105,000000,10.7608,10.7952,10.6221,10.6834,1858123.7364917,0
+SITC.US,D,20191106,000000,10.6986,10.8125,10.6642,10.6834,701204.97244998,0
+SITC.US,D,20191107,000000,10.6003,10.6642,10.2876,10.392,2166638.3419481,0
+SITC.US,D,20191108,000000,10.3643,10.4272,10.2533,10.2593,914254.56533278,0
+SITC.US,D,20191111,000000,10.2195,10.2876,10.1693,10.2331,923952.2214167,0
+SITC.US,D,20191112,000000,10.2331,10.302,10.0098,10.0172,1848136.5782245,0
+SITC.US,D,20191113,000000,10.0098,10.1618,9.91972,10.0869,2194205.0867082,0
+SITC.US,D,20191114,000000,10.1424,10.35,10.0793,10.2876,1740297.6820112,0
+SITC.US,D,20191115,000000,10.3095,10.3716,10.2331,10.35,1671221.3937931,0
+SITC.US,D,20191118,000000,10.386,10.4826,10.35,10.4129,1002168.5071352,0
+SITC.US,D,20191119,000000,10.4069,10.4204,10.2533,10.302,1156698.6356536,0
+SITC.US,D,20191120,000000,10.2876,10.2876,10.0389,10.0936,1165192.9232154,0
+SITC.US,D,20191121,000000,10.0517,10.0592,9.89944,9.91223,1184045.2520256,0
+SITC.US,D,20191122,000000,10.0869,10.0869,9.85825,10.0247,1828641.2076984,0
+SITC.US,D,20191125,000000,9.89195,10.0389,9.89195,9.9961,974680.47495017,0
+SITC.US,D,20191126,000000,9.98869,10.1004,9.96092,10.0456,1910170.0921315,0
+SITC.US,D,20191127,000000,10.0247,10.1138,9.9961,10.1138,2179790.0125596,0
+SITC.US,D,20191129,000000,10.1289,10.1424,10.0554,10.0651,948162.34178465,0
+SITC.US,D,20191202,000000,10.0717,10.0793,9.88446,9.89195,1589190.8834571,0
+SITC.US,D,20191203,000000,9.89195,9.94898,9.80878,9.91972,1335566.9592386,0
+SITC.US,D,20191204,000000,9.94898,10.0651,9.92721,10.0313,953033.18266548,0
+SITC.US,D,20191205,000000,10.0313,10.0717,9.85825,9.94227,1416183.3114443,0
+SITC.US,D,20191206,000000,9.96092,10.0389,9.94227,9.94898,986975.64601488,0
+SITC.US,D,20191209,000000,9.91972,9.97441,9.85154,9.9347,3913241.034642,0
+SITC.US,D,20191210,000000,9.94227,10.0059,9.82899,9.86503,2881734.0827495,0
+SITC.US,D,20191211,000000,9.87783,9.91223,9.62069,9.63489,1896703.5712194,0
+SITC.US,D,20191212,000000,9.66406,9.6806,9.33124,9.37478,2457656.0758207,0
+SITC.US,D,20191213,000000,9.39491,9.43688,9.18442,9.26087,1458319.8872806,0
+SITC.US,D,20191216,000000,9.29005,9.41683,9.19105,9.38757,2140821.951402,0
+SITC.US,D,20191217,000000,9.52098,9.60649,9.33124,9.43688,2035932.7755903,0
+SITC.US,D,20191218,000000,9.42947,9.62069,9.41683,9.56529,2727138.5827702,0
+SITC.US,D,20191219,000000,9.59962,9.69792,9.56529,9.63489,1691838.7520434,0
+SITC.US,D,20191220,000000,9.65002,9.66999,9.53604,9.58534,3122849.3780724,0
+SITC.US,D,20191223,000000,9.59962,9.61398,9.46614,9.49485,1389755.8978569,0
+SITC.US,D,20191224,000000,9.52847,9.53604,9.44445,9.52098,548998.8660664,0
+SITC.US,D,20191226,000000,9.55765,9.60649,9.51794,9.57864,945176.60037379,0
+SITC.US,D,20191227,000000,9.59962,9.71197,9.59962,9.69792,1512804.9986393,0
+SITC.US,D,20191230,000000,9.68435,9.78335,9.66406,9.7413,1562803.4932132,0
+SITC.US,D,20191231,000000,9.7413,9.8882,9.69114,9.88064,1533825.2585458,0
+SITC.US,D,20200102,000000,9.91668,9.91668,9.37478,9.44445,1548279.0219261,0
+SITC.US,D,20200103,000000,9.42284,9.61398,9.41683,9.59276,1535007.2812846,0
+SITC.US,D,20200106,000000,9.59276,9.69114,9.53229,9.58534,3866556.4728942,0
+SITC.US,D,20200107,000000,9.52847,9.57278,9.17763,9.2196,2736481.3652101,0
+SITC.US,D,20200108,000000,9.23318,9.26844,9.13496,9.18442,1688698.2537051,0
+SITC.US,D,20200109,000000,9.17763,9.23903,8.84941,8.90925,2254963.1900751,0
+SITC.US,D,20200110,000000,8.91534,9.00826,8.88835,8.97908,2363379.7565436,0
+SITC.US,D,20200113,000000,9.01497,9.13183,8.95123,9.11319,2089311.9085626,0
+SITC.US,D,20200114,000000,9.12076,9.31112,9.07044,9.23318,3567622.1217147,0
+SITC.US,D,20200115,000000,9.23318,9.37103,9.23318,9.28334,2614159.3551643,0
+SITC.US,D,20200116,000000,9.29684,9.40996,9.25409,9.36058,1528951.7494419,0
+SITC.US,D,20200117,000000,9.36729,9.44078,9.31112,9.38757,1546839.5156784,0
+SITC.US,D,20200121,000000,9.37478,9.5539,9.35902,9.52098,1257812.2760795,0
+SITC.US,D,20200122,000000,9.56529,9.61398,9.47363,9.51412,1315375.1825388,0
+SITC.US,D,20200123,000000,9.48728,9.63489,9.4205,9.57278,1445237.590464,0
+SITC.US,D,20200124,000000,9.57278,9.59276,9.45576,9.49485,774913.29560036,0
+SITC.US,D,20200127,000000,9.46614,9.47363,9.29005,9.30363,732167.03083429,0
+SITC.US,D,20200128,000000,9.31845,9.42284,9.2196,9.32602,1900888.6788181,0
+SITC.US,D,20200129,000000,9.32602,9.38757,9.22639,9.23318,1180731.3191996,0
+SITC.US,D,20200130,000000,9.21204,9.23318,8.85987,9.03673,3191027.8092888,0
+SITC.US,D,20200131,000000,9.00077,9.05085,8.93024,8.95879,3303339.9811727,0
+SITC.US,D,20200203,000000,8.99328,9.15524,8.94374,9.01497,3069340.8362903,0
+SITC.US,D,20200204,000000,9.05694,9.28334,8.99328,9.19799,1749523.062644,0
+SITC.US,D,20200205,000000,9.19105,9.23903,9.09891,9.12076,2070272.8041502,0
+SITC.US,D,20200206,000000,9.15524,9.23614,9.13027,9.17763,1586721.4431749,0
+SITC.US,D,20200207,000000,9.17006,9.18075,9.06669,9.11319,1232118.6237862,0
+SITC.US,D,20200210,000000,9.18442,9.2196,9.10562,9.21204,1642119.0867613,0
+SITC.US,D,20200211,000000,9.25409,9.28334,8.94374,8.98657,2031765.0114405,0
+SITC.US,D,20200212,000000,9.04344,9.06295,8.83132,8.88835,2259915.411754,0
+SITC.US,D,20200213,000000,8.90925,9.42947,8.90925,9.11319,4167990.9489189,0
+SITC.US,D,20200214,000000,9.11319,9.23318,9.02175,9.15524,2322766.7359759,0
+SITC.US,D,20200218,000000,9.19105,9.2466,9.09891,9.19799,1857032.433331,0
+SITC.US,D,20200219,000000,9.19799,9.19799,8.90176,8.99328,1743654.3064034,0
+SITC.US,D,20200220,000000,8.91534,9.19105,8.91534,9.19105,1640245.9942943,0
+SITC.US,D,20200221,000000,9.17763,9.29684,9.12076,9.29684,1371758.7344819,0
+SITC.US,D,20200224,000000,9.14174,9.25409,9.10562,9.18442,1397938.0033407,0
+SITC.US,D,20200225,000000,9.18442,9.23318,8.84567,8.84567,1601438.0265099,0
+SITC.US,D,20200226,000000,8.86736,8.89505,8.62676,8.63339,1301166.8956639,0
+SITC.US,D,20200227,000000,8.47907,8.58541,8.16193,8.16802,2184107.1971913,0
+SITC.US,D,20200228,000000,7.96557,8.19712,7.75346,8.11325,6106921.8155529,0
+SITC.US,D,20200302,000000,8.14844,8.37632,7.94388,8.35167,2663456.1071188,0
+SITC.US,D,20200303,000000,8.35167,8.49701,8.06379,8.18222,3284266.189863,0
+SITC.US,D,20200304,000000,8.28192,8.41533,8.15522,8.41533,2860724.4957348,0
+SITC.US,D,20200305,000000,8.22567,8.30369,8.08407,8.22567,1743415.5004549,0
+SITC.US,D,20200306,000000,8.08407,8.09086,7.77741,8.06987,2491449.1186886,0
+SITC.US,D,20200309,000000,7.59604,7.65455,7.02954,7.16582,1744798.9740222,0
+SITC.US,D,20200310,000000,7.31649,7.44541,7.01552,7.44541,1492647.9088373,0
+SITC.US,D,20200311,000000,7.23853,7.23853,6.60687,6.64989,5729000.0622408,0
+SITC.US,D,20200312,000000,6.16216,6.26964,5.02875,5.04291,4420854.4296149,0
+SITC.US,D,20200313,000000,5.55957,5.93967,5.30848,5.81781,7191427.6786562,0
+SITC.US,D,20200316,000000,5.15783,5.41612,4.41172,4.45488,3708020.0077104,0
+SITC.US,D,20200317,000000,4.51222,4.79197,4.18939,4.34004,5660838.9744729,0
+SITC.US,D,20200318,000000,4.09614,4.13924,3.32865,3.386,4743693.3896417,0
+SITC.US,D,20200319,000000,3.52939,3.70155,2.58248,3.54363,5794642.3476024,0
+SITC.US,D,20200320,000000,3.85222,4.51222,3.82361,4.06743,4837924.3491297,0
+SITC.US,D,20200323,000000,4.06023,4.06023,3.53649,3.78768,1903362.1214347,0
+SITC.US,D,20200324,000000,4.01721,4.18939,3.5581,3.87375,4809248.9577599,0
+SITC.US,D,20200325,000000,3.93835,4.462,3.59393,4.08892,4163489.6569081,0
+SITC.US,D,20200326,000000,4.14627,4.57676,3.967,4.39744,2836359.6184393,0
+SITC.US,D,20200327,000000,4.19651,4.22169,3.88093,3.99569,2593325.8708604,0
+SITC.US,D,20200330,000000,4.0388,4.05304,3.33571,3.71602,3889089.6151776,0
+SITC.US,D,20200331,000000,3.68731,3.9634,3.62982,3.7374,4704247.7165871,0
+SITC.US,D,20200401,000000,3.52235,3.62982,3.17785,3.3644,2927792.9462301,0
+SITC.US,D,20200402,000000,3.23527,3.49364,2.9053,3.07748,2942025.247111,0
+SITC.US,D,20200403,000000,3.03437,3.18497,2.91969,3.07748,5057756.5645921,0
+SITC.US,D,20200406,000000,3.29269,3.68006,3.23527,3.58689,5687535.8785717,0
+SITC.US,D,20200407,000000,3.78768,4.28984,3.70155,4.08175,3859621.7616102,0
+SITC.US,D,20200408,000000,4.2755,4.39026,3.88805,4.39026,3450721.940576,0
+SITC.US,D,20200409,000000,4.591,5.05744,4.44049,4.60553,4985570.462599,0
+SITC.US,D,20200413,000000,4.67007,4.72741,4.26111,4.51926,2104619.503267,0
+SITC.US,D,20200414,000000,4.64136,4.78483,4.39744,4.59833,1884445.755275,0
+SITC.US,D,20200415,000000,4.41172,4.462,4.09614,4.40458,2873762.7668735,0
+SITC.US,D,20200416,000000,4.41172,4.53372,3.82361,3.88093,4190801.5863826,0
+SITC.US,D,20200417,000000,4.09614,4.35436,4.07094,4.13197,2399063.235327,0
+SITC.US,D,20200420,000000,3.9813,3.9813,3.54025,3.62982,4266936.6582489,0
+SITC.US,D,20200421,000000,3.47917,3.59393,3.43622,3.50068,2438519.5812731,0
+SITC.US,D,20200422,000000,3.54363,3.60938,3.31418,3.42184,3172439.6345444,0
+SITC.US,D,20200423,000000,3.44334,3.78049,3.42184,3.515,3277004.6212751,0
+SITC.US,D,20200424,000000,3.515,3.59765,3.33571,3.47205,1793982.3265038,0
+SITC.US,D,20200427,000000,3.3716,3.69436,3.29994,3.62264,5247738.0365029,0
+SITC.US,D,20200428,000000,3.78768,4.13197,3.78768,3.93117,4030251.9470305,0
+SITC.US,D,20200429,000000,4.05304,4.33292,4.01001,4.31141,6131713.6085102,0
+SITC.US,D,20200430,000000,4.23959,4.44761,4.08892,4.34724,6765030.9860384,0
+SITC.US,D,20200501,000000,4.18939,4.28984,3.99569,4.10334,1946868.8297236,0
+SITC.US,D,20200504,000000,3.88093,4.0316,3.69077,3.87375,6033595.0482754,0
+SITC.US,D,20200505,000000,3.91684,4.2252,3.91684,3.99569,2171217.0124227,0
+SITC.US,D,20200506,000000,4.15356,4.16066,3.68006,3.73028,2022350.1869827,0
+SITC.US,D,20200507,000000,3.73028,4.02801,3.72307,3.83071,2248380.6842121,0
+SITC.US,D,20200508,000000,3.9097,4.19651,3.88093,4.06023,3279068.4916783,0
+SITC.US,D,20200511,000000,3.9885,3.9885,3.68006,3.71602,1807559.5786658,0
+SITC.US,D,20200512,000000,3.71602,3.75897,3.47205,3.48631,2753515.3001228,0
+SITC.US,D,20200513,000000,3.40745,3.44334,3.02006,3.23527,4278105.8392553,0
+SITC.US,D,20200514,000000,3.15633,3.55104,3.07036,3.45758,3065417.2145345,0
+SITC.US,D,20200515,000000,3.35003,3.42184,3.22109,3.33571,2390548.9360937,0
+SITC.US,D,20200518,000000,3.50788,4.08892,3.50788,3.9097,4547811.1428159,0
+SITC.US,D,20200519,000000,3.88093,4.01001,3.73028,3.93117,3163434.3822996,0
+SITC.US,D,20200520,000000,3.95987,4.0388,3.75897,3.85222,2907405.0551481,0
+SITC.US,D,20200521,000000,3.82361,4.25391,3.80202,4.14627,6405866.839624,0
+SITC.US,D,20200522,000000,4.13197,4.1786,3.95259,4.04592,1780163.6001704,0
+SITC.US,D,20200526,000000,4.29694,4.49789,4.25032,4.39026,4724897.093512,0
+SITC.US,D,20200527,000000,4.64136,4.69878,4.28631,4.47639,2851174.926021,0
+SITC.US,D,20200528,000000,4.53372,4.53372,4.23234,4.2755,2658873.43431,0
+SITC.US,D,20200529,000000,4.21808,4.23959,4.04592,4.06743,4770070.1069941,0
+SITC.US,D,20200601,000000,4.08175,4.48351,4.04592,4.38307,2250527.2695251,0
+SITC.US,D,20200602,000000,4.47639,5.02875,4.47639,4.99284,4829856.9772301,0
+SITC.US,D,20200603,000000,5.19372,5.76031,5.18644,5.5524,4261991.1071276,0
+SITC.US,D,20200604,000000,5.47352,5.78902,5.31568,5.76759,1967738.3350367,0
+SITC.US,D,20200605,000000,6.22669,6.64283,6.22669,6.33432,6122600.2932384,0
+SITC.US,D,20200608,000000,6.56392,7.01921,6.52082,6.79337,3873800.6980333,0
+SITC.US,D,20200609,000000,6.47781,6.59967,6.16216,6.57816,6400603.769979,0
+SITC.US,D,20200610,000000,6.4634,6.4634,5.76031,6.09762,5896146.8826817,0
+SITC.US,D,20200611,000000,5.48776,5.68153,5.20091,5.26537,2967090.5329143,0
+SITC.US,D,20200612,000000,5.65292,5.81781,5.51655,5.76759,3148156.138047,0
+SITC.US,D,20200615,000000,5.33719,5.88955,5.30489,5.76031,3812078.0320927,0
+SITC.US,D,20200616,000000,6.16927,6.24829,5.70664,5.8322,3953987.466354,0
+SITC.US,D,20200617,000000,5.81781,5.91098,5.60252,5.60972,3299916.6512082,0
+SITC.US,D,20200618,000000,5.48776,5.807,5.45203,5.67434,2912407.9730619,0
+SITC.US,D,20200619,000000,5.65292,5.72456,5.38739,5.42322,4678073.7841742,0
+SITC.US,D,20200622,000000,5.45907,5.54879,5.30134,5.43026,2875299.6632566,0
+SITC.US,D,20200623,000000,5.5524,5.69585,5.38029,5.41612,3732182.1000665,0
+SITC.US,D,20200624,000000,5.33719,5.41612,5.02153,5.2296,2741444.2597806,0
+SITC.US,D,20200625,000000,5.17926,5.45562,5.10033,5.34441,3159254.6111467,0
+SITC.US,D,20200626,000000,5.86091,5.92906,5.25106,5.32997,37366791.229207,0
+SITC.US,D,20200629,000000,5.43026,5.8142,5.35158,5.77478,10929754.696032,0
+SITC.US,D,20200630,000000,5.72456,5.91824,5.58828,5.81061,50997174.379513,0
+SITC.US,D,20200701,000000,5.82499,6.01862,5.68865,5.7963,4568316.4357047,0
+SITC.US,D,20200702,000000,6.01156,6.05451,5.68153,5.70289,3768567.3214693,0
+SITC.US,D,20200706,000000,5.86091,5.91465,5.48066,5.5524,2868372.9566412,0
+SITC.US,D,20200707,000000,5.42322,5.50937,5.25106,5.39451,3569360.4689258,0
+SITC.US,D,20200708,000000,5.36582,5.48066,5.19372,5.40157,5527124.9868095,0
+SITC.US,D,20200709,000000,5.35868,5.40892,5.10766,5.22235,4921847.9636042,0
+SITC.US,D,20200710,000000,5.21525,5.40157,5.19372,5.39451,2392357.9912113,0
+SITC.US,D,20200713,000000,5.45195,5.45195,5.20091,5.27985,3613547.5740511,0
+SITC.US,D,20200714,000000,5.27985,5.27985,5.06089,5.13637,2185470.6590866,0
+SITC.US,D,20200715,000000,5.30848,5.45562,5.21533,5.38739,6385489.6214335,0
+SITC.US,D,20200716,000000,5.32997,5.38739,5.2117,5.33719,3025223.1049601,0
+SITC.US,D,20200717,000000,5.34441,5.34441,5.00004,5.1722,2405074.7414922,0
+SITC.US,D,20200720,000000,5.10033,5.17926,5.02153,5.05744,2565737.7803171,0
+SITC.US,D,20200721,000000,5.13637,5.21525,5.05026,5.15061,2938677.9614989,0
+SITC.US,D,20200722,000000,5.0716,5.25459,4.97843,5.17926,2135039.9124053,0
+SITC.US,D,20200723,000000,5.122,5.20091,4.9963,5.08615,1786616.6972235,0
+SITC.US,D,20200724,000000,5.05744,5.11824,4.96413,4.96413,1382227.5069803,0
+SITC.US,D,20200727,000000,4.92111,5.10033,4.84225,5.04291,3349350.8166415,0
+SITC.US,D,20200728,000000,4.87088,5.34441,4.80642,5.23666,5165566.110354,0
+SITC.US,D,20200729,000000,5.27265,5.45195,5.16134,5.43026,3435425.0187631,0
+SITC.US,D,20200730,000000,5.27265,5.38373,5.122,5.35868,2713390.5643433,0
+SITC.US,D,20200731,000000,5.35158,5.38029,5.11478,5.25826,2009009.0725461,0
+SITC.US,D,20200803,000000,5.23666,5.27265,5.0716,5.18644,2130722.7277735,0
+SITC.US,D,20200804,000000,5.1722,5.48066,5.1722,5.40892,2834766.6893756,0
+SITC.US,D,20200805,000000,5.51655,5.60972,5.26184,5.39451,2124476.4179942,0
+SITC.US,D,20200806,000000,5.38739,5.53791,5.30134,5.44483,2023592.2447367,0
+SITC.US,D,20200807,000000,5.39451,5.64561,5.33719,5.59533,2471466.7974856,0
+SITC.US,D,20200810,000000,5.64561,6.0258,5.64561,5.91824,3213962.5191167,0
+SITC.US,D,20200811,000000,6.01156,6.34153,5.93616,5.96854,3435397.0024228,0
+SITC.US,D,20200812,000000,6.06157,6.07244,5.82854,5.87523,1323631.9982636,0
+SITC.US,D,20200813,000000,5.78902,5.94328,5.66714,5.69585,1126527.7053554,0
+SITC.US,D,20200814,000000,5.63851,5.91465,5.63851,5.78188,1140269.053225,0
+SITC.US,D,20200817,000000,5.77478,5.80357,5.63123,5.76759,1506469.3033934,0
+SITC.US,D,20200818,000000,5.73893,5.7963,5.38029,5.44483,2531210.9761554,0
+SITC.US,D,20200819,000000,5.43764,5.50937,5.29767,5.30134,1628827.3344482,0
+SITC.US,D,20200820,000000,5.24386,5.46625,5.24386,5.37294,1795020.265207,0
+SITC.US,D,20200821,000000,5.31568,5.42322,5.2117,5.30134,1075219.1133439,0
+SITC.US,D,20200824,000000,5.31568,5.59533,5.24386,5.59533,2062476.2568734,0
+SITC.US,D,20200825,000000,5.63123,5.73162,5.43026,5.57389,1583902.4656946,0
+SITC.US,D,20200826,000000,5.58109,5.62411,5.38373,5.43026,1253513.7690081,0
+SITC.US,D,20200827,000000,5.47352,5.68865,5.45195,5.54526,2094176.078886,0
+SITC.US,D,20200828,000000,5.63123,5.63123,5.45907,5.58828,1636274.3445266,0
+SITC.US,D,20200831,000000,5.53791,5.57748,5.36582,5.38739,1491135.0264601,0
+SITC.US,D,20200901,000000,5.30134,5.58109,5.23666,5.50937,1308787.34023,0
+SITC.US,D,20200902,000000,5.48066,5.71736,5.40157,5.70289,2978501.1880918,0
+SITC.US,D,20200903,000000,5.73162,5.93616,5.65994,5.73893,4609863.334283,0
+SITC.US,D,20200904,000000,5.84652,6.00068,5.75319,5.95408,3105377.8546062,0
+SITC.US,D,20200908,000000,5.90392,5.93967,5.74247,5.78188,1543192.0549916,0
+SITC.US,D,20200909,000000,5.84652,5.88955,5.617,5.65292,2417041.7211418,0
+SITC.US,D,20200910,000000,5.68153,5.73162,5.55957,5.56664,1394690.7760869,0
+SITC.US,D,20200911,000000,5.55957,5.55957,5.36582,5.40892,907449.2628587,0
+SITC.US,D,20200914,000000,5.49506,5.77112,5.46625,5.75319,1432197.9852138,0
+SITC.US,D,20200915,000000,5.80357,6.13344,5.77829,5.98285,1576065.8950745,0
+SITC.US,D,20200916,000000,5.98989,6.08322,5.89666,5.95408,2001391.2962028,0
+SITC.US,D,20200917,000000,5.86091,5.98285,5.7963,5.81061,2354022.298878,0
+SITC.US,D,20200918,000000,5.85364,5.85364,5.53791,5.54526,4718458.6716848,0
+SITC.US,D,20200921,000000,5.39451,5.44115,5.12912,5.16508,1869434.333311,0
+SITC.US,D,20200922,000000,5.17926,5.33719,5.13637,5.13637,1434864.8739897,0
+SITC.US,D,20200923,000000,5.13637,5.25826,4.79907,4.80642,2244973.3635851,0
+SITC.US,D,20200924,000000,4.79907,4.9963,4.72741,4.878,1603066.9765826,0
+SITC.US,D,20200925,000000,4.81354,5.00004,4.81354,4.92111,1889099.1359906,0
+SITC.US,D,20200928,000000,5.05744,5.28697,5.05026,5.20795,2145267.2107321,0
+SITC.US,D,20200929,000000,5.20091,5.20452,5.02153,5.15061,1491309.7950592,0
+SITC.US,D,20200930,000000,5.18644,5.36949,5.09329,5.16508,1662653.7301019,0
+SITC.US,D,20201001,000000,5.16508,5.34441,5.14351,5.30134,1162819.5389571,0
+SITC.US,D,20201002,000000,5.14351,5.47699,5.11478,5.46625,1459010.9570084,0
+SITC.US,D,20201005,000000,5.50215,5.5524,5.36229,5.51655,1583659.6574119,0
+SITC.US,D,20201006,000000,5.58109,5.67434,5.41612,5.42322,3053532.9497944,0
+SITC.US,D,20201007,000000,5.48066,5.55957,5.42322,5.46625,1890421.2404312,0
+SITC.US,D,20201008,000000,5.53791,5.6223,5.47352,5.617,1551114.0087438,0
+SITC.US,D,20201009,000000,5.63851,5.66714,5.47352,5.52367,1345402.0288012,0
+SITC.US,D,20201012,000000,5.53086,5.57748,5.40157,5.55957,1140858.7304831,0
+SITC.US,D,20201013,000000,5.47352,5.52,5.27985,5.33719,1102811.2062216,0
+SITC.US,D,20201014,000000,5.34441,5.40157,5.25106,5.26537,869062.87429045,0
+SITC.US,D,20201015,000000,5.19372,5.38029,5.19372,5.34441,1302951.9367756,0
+SITC.US,D,20201016,000000,5.32997,5.38739,5.16508,5.23666,1077511.1168041,0
+SITC.US,D,20201019,000000,5.25106,5.31568,5.12912,5.15783,1942460.9255137,0
+SITC.US,D,20201020,000000,5.22235,5.28697,5.15783,5.18644,1013803.2930353,0
+SITC.US,D,20201021,000000,5.1722,5.21525,5.08615,5.17926,1035704.0664943,0
+SITC.US,D,20201022,000000,5.17926,5.38029,5.15061,5.37294,969482.77676571,0
+SITC.US,D,20201023,000000,5.45195,5.56664,5.3909,5.50937,1311294.1356327,0
+SITC.US,D,20201026,000000,5.49506,5.49506,5.26537,5.37294,2450278.4395374,0
+SITC.US,D,20201027,000000,5.34441,5.47352,5.0716,5.07895,2864500.0311201,0
+SITC.US,D,20201028,000000,4.92111,5.05744,4.86369,4.89959,2431763.6409224,0
+SITC.US,D,20201029,000000,4.84929,5.0142,4.75965,4.95701,1765168.1875437,0
+SITC.US,D,20201030,000000,4.90664,5.02508,4.82435,4.8852,1635513.9010039,0
+SITC.US,D,20201102,000000,4.9498,4.99284,4.84225,4.95701,1467395.8474317,0
+SITC.US,D,20201103,000000,5.05026,5.29767,5.0142,5.27265,1652918.7188977,0
+SITC.US,D,20201104,000000,5.24386,5.27985,5.04291,5.15783,923866.83828429,0
+SITC.US,D,20201105,000000,5.21525,5.33719,5.12912,5.15783,1302863.8854203,0
+SITC.US,D,20201106,000000,5.1722,5.30848,4.92111,4.93535,1401773.5737413,0
+SITC.US,D,20201109,000000,5.40892,6.63917,5.40892,6.5065,4584260.4015678,0
+SITC.US,D,20201110,000000,6.51362,6.73595,6.39895,6.57816,3929267.7154146,0
+SITC.US,D,20201111,000000,6.56392,6.56392,6.24829,6.36303,2641465.9481931,0
+SITC.US,D,20201112,000000,6.28411,6.37024,6.14784,6.23387,3427260.256728,0
+SITC.US,D,20201113,000000,6.24829,6.64989,6.24829,6.59967,3464562.0126925,0
+SITC.US,D,20201116,000000,7.0012,7.12308,6.8292,7.0012,2884866.5764192,0
+SITC.US,D,20201117,000000,6.83645,7.0012,6.6858,6.92978,2631350.7152273,0
+SITC.US,D,20201118,000000,6.96524,7.31649,6.8722,7.02954,4005633.5885606,0
+SITC.US,D,20201119,000000,6.95872,7.35994,6.85063,7.35994,3025164.4040565,0
+SITC.US,D,20201120,000000,7.30299,7.61108,7.1808,7.4379,4465643.2190011,0
+SITC.US,D,20201123,000000,7.56831,7.88989,7.53234,7.74002,3745244.3852114,0
+SITC.US,D,20201124,000000,7.99116,8.25657,7.95293,7.99116,3953591.2352552,0
+SITC.US,D,20201125,000000,7.87709,7.92664,7.69725,7.81952,4225464.4699116,0
+SITC.US,D,20201127,000000,7.82623,7.86968,7.58258,7.66953,1095979.2215186,0
+SITC.US,D,20201130,000000,7.68978,7.72578,7.23853,7.23853,2547271.0097139,0
+SITC.US,D,20201201,000000,7.37494,7.55411,7.24902,7.4529,2720981.6584578,0
+SITC.US,D,20201202,000000,7.38245,7.49637,7.23853,7.44541,2226113.0301062,0
+SITC.US,D,20201203,000000,7.49637,7.62153,7.40642,7.4379,2717146.0880573,0
+SITC.US,D,20201204,000000,7.58258,7.61783,7.49039,7.60353,3384582.0316456,0
+SITC.US,D,20201207,000000,7.53234,7.60353,7.30299,7.30299,2274234.4298787,0
+SITC.US,D,20201208,000000,7.20254,7.43191,7.20254,7.28124,2185950.9392063,0
+SITC.US,D,20201209,000000,7.34496,7.57209,7.28124,7.49039,6228547.4194251,0
+SITC.US,D,20201210,000000,7.56907,7.63279,7.41691,7.4379,4316936.4869343,0
+SITC.US,D,20201211,000000,7.31573,7.44541,7.25801,7.41691,1644564.5130376,0
+SITC.US,D,20201214,000000,7.58334,7.61857,7.27301,7.2805,4072076.340789,0
+SITC.US,D,20201215,000000,7.35169,7.64775,7.29176,7.64028,2118789.10091,0
+SITC.US,D,20201216,000000,7.69801,7.71223,7.4544,7.52485,2275368.4246058,0
+SITC.US,D,20201217,000000,7.57661,7.62608,7.41691,7.5466,2157035.4077767,0
+SITC.US,D,20201218,000000,7.49637,7.5286,7.23703,7.33823,4348536.2505886,0
+SITC.US,D,20201221,000000,7.15008,7.38543,7.01404,7.32322,2422835.7671415,0
+SITC.US,D,20201222,000000,7.35169,7.36669,7.14633,7.309,1631482.2162211,0
+SITC.US,D,20201223,000000,7.3742,7.51061,7.309,7.3442,2330269.7787352,0
+SITC.US,D,20201224,000000,7.38918,7.41691,7.23703,7.3742,512197.40189323,0
+SITC.US,D,20201228,000000,7.4244,7.50312,7.3442,7.40268,1600106.5832892,0
+SITC.US,D,20201229,000000,7.44541,7.49039,7.19055,7.21528,1153334.0065927,0
+SITC.US,D,20201230,000000,7.22205,7.4679,7.22205,7.29548,1440075.9132886,0
+SITC.US,D,20201231,000000,7.24376,7.32698,7.15382,7.29548,1413336.3176234,0
+SITC.US,D,20210104,000000,7.35169,7.39595,6.90871,7.00631,2507234.3252898,0
+SITC.US,D,20210105,000000,6.99169,7.14333,6.98435,7.05685,1583077.9848224,0
+SITC.US,D,20210106,000000,7.1868,7.58032,7.1868,7.49039,3485322.1208672,0
+SITC.US,D,20210107,000000,7.47539,7.47539,7.2805,7.36669,1381045.4842412,0
+SITC.US,D,20210108,000000,7.35169,7.4679,7.26552,7.41691,2410012.287945,0
+SITC.US,D,20210111,000000,7.38169,7.47913,7.24376,7.309,1561218.5688181,0
+SITC.US,D,20210112,000000,7.309,7.5466,7.24376,7.53234,1357223.5903034,0
+SITC.US,D,20210113,000000,7.51061,7.68373,7.49637,7.67702,2397942.5817144,0
+SITC.US,D,20210114,000000,7.87187,8.14539,7.74895,8.06597,1986893.5071447,0
+SITC.US,D,20210115,000000,7.92203,8.31188,7.8501,8.24596,2397917.2335969,0
+SITC.US,D,20210119,000000,8.31781,8.33295,8.07198,8.21764,1568510.8219691,0
+SITC.US,D,20210120,000000,8.20328,8.47681,8.19579,8.27428,1330913.5785231,0
+SITC.US,D,20210121,000000,8.20328,8.21085,7.8501,7.98585,1595106.3335984,0
+SITC.US,D,20210122,000000,7.84277,8.19579,7.76399,8.19579,1401243.9314981,0
+SITC.US,D,20210125,000000,8.04436,8.61334,8.04436,8.31188,1445030.8031902,0
+SITC.US,D,20210126,000000,8.41915,8.5929,8.3757,8.57058,1729349.9635045,0
+SITC.US,D,20210127,000000,8.36064,8.70688,8.36064,8.45504,2121965.6202574,0
+SITC.US,D,20210128,000000,8.57807,8.67169,8.31188,8.36064,2909143.4023593,0
+SITC.US,D,20210129,000000,8.27428,8.31188,7.8313,7.99342,3108156.8087434,0
+SITC.US,D,20210201,000000,8.03765,8.05926,7.75646,8.04436,1682505.3083835,0
+SITC.US,D,20210202,000000,8.11707,8.17332,7.93631,8.10202,1360353.4157502,0
+SITC.US,D,20210203,000000,8.03016,8.15288,7.89956,8.15288,890179.19022059,0
+SITC.US,D,20210204,000000,8.15967,8.33965,8.08704,8.27428,1058494.6922862,0
+SITC.US,D,20210205,000000,8.3757,8.3906,8.25352,8.3537,731673.4096001,0
+SITC.US,D,20210208,000000,8.3906,8.5929,8.28192,8.52705,795717.42945268,0
+SITC.US,D,20210209,000000,8.57058,8.65,8.42579,8.64244,926763.19422845,0
+SITC.US,D,20210210,000000,8.65,8.8981,8.59961,8.70025,1226912.9209331,0
+SITC.US,D,20210211,000000,8.76531,9.0248,8.64244,8.80058,3672184.4402225,0
+SITC.US,D,20210212,000000,8.76531,8.91612,8.69346,8.88,4444935.1411728,0
+SITC.US,D,20210216,000000,8.95279,9.0248,8.72178,8.8225,2082431.8958476,0
+SITC.US,D,20210217,000000,8.73629,9.03229,8.67169,9.03229,2218924.8376478,0
+SITC.US,D,20210218,000000,8.99546,9.26985,8.68589,9.0599,4809617.1725184,0
+SITC.US,D,20210219,000000,9.00982,9.29458,8.99928,9.27726,2223335.4100805,0
+SITC.US,D,20210222,000000,9.26236,9.46481,9.1334,9.4205,4230632.8176443,0
+SITC.US,D,20210223,000000,9.53604,9.68747,9.35598,9.6011,2514467.8775374,0
+SITC.US,D,20210224,000000,9.70151,9.96841,9.6011,9.89647,2812499.0352695,0
+SITC.US,D,20210225,000000,9.99758,10.1491,9.65969,9.69496,2347539.8513732,0
+SITC.US,D,20210226,000000,9.73092,9.88891,9.52098,9.61538,2605950.5674516,0
+SITC.US,D,20210301,000000,9.81713,9.95491,9.71275,9.77438,1786411.2440611,0
+SITC.US,D,20210302,000000,9.36347,9.42721,9.1071,9.2196,15385521.488016,0
+SITC.US,D,20210303,000000,9.30581,9.51794,9.28779,9.29161,13826500.200745,0
+SITC.US,D,20210304,000000,9.43462,9.62942,9.0929,9.39951,5231967.505127,0
+SITC.US,D,20210305,000000,9.51412,9.6011,9.04648,9.55086,6675987.0518433,0
+SITC.US,D,20210308,000000,9.62209,9.79521,9.4205,9.72328,5731421.4745108,0
+SITC.US,D,20210309,000000,9.73849,9.82454,9.33351,9.67304,3514038.8696919,0
+SITC.US,D,20210310,000000,9.72328,10.113,9.62209,9.99758,2406466.219728,0
+SITC.US,D,20210311,000000,10.0194,10.099,9.83578,10.0343,2225746.1494592,0
+SITC.US,D,20210312,000000,10.0194,10.2788,9.98424,10.2637,2521019.6988372,0
+SITC.US,D,20210315,000000,10.2361,10.3943,10.0763,10.2494,3140076.7591442,0
+SITC.US,D,20210316,000000,10.2361,10.2361,9.78187,9.91075,2976624.0932906,0
+SITC.US,D,20210317,000000,9.68591,9.86722,9.51872,9.77282,6103462.4645795,0
+SITC.US,D,20210318,000000,9.78031,10.057,9.63489,9.75175,3085447.5637494,0
+SITC.US,D,20210319,000000,9.70019,10.0194,9.59892,9.75175,4912246.3635443,0
+SITC.US,D,20210322,000000,9.75175,9.80192,9.34412,9.46848,2127056.5895263,0
+SITC.US,D,20210323,000000,9.36651,9.48946,9.14463,9.22116,3282615.894007,0
+SITC.US,D,20210324,000000,9.32305,9.57434,9.20618,9.23536,2591890.366947,0
+SITC.US,D,20210325,000000,9.10422,9.71423,9.08986,9.64245,2837413.5664797,0
+SITC.US,D,20210326,000000,9.75924,9.91075,9.5802,9.78031,2835998.0742381,0
+SITC.US,D,20210329,000000,9.70019,9.78031,9.52543,9.56295,2073071.7699588,0
+SITC.US,D,20210330,000000,9.61991,9.99087,9.55539,9.97582,2582769.0470067,0
+SITC.US,D,20210331,000000,9.96248,10.0427,9.80949,9.85372,5126646.0772081,0
+SITC.US,D,20210401,000000,9.91075,10.0277,9.83125,10.0277,2599488.1316186,0
+SITC.US,D,20210405,000000,10.1296,10.1723,9.92199,10.0126,2529413.9280406,0
+SITC.US,D,20210406,000000,10.0126,10.141,9.93314,10.1221,2318512.2545821,0
+SITC.US,D,20210407,000000,10.1439,10.209,9.95491,10.1372,1631356.8097453,0
+SITC.US,D,20210408,000000,10.0636,10.1372,9.97223,10.0778,2456406.0133981,0
+SITC.US,D,20210409,000000,10.1069,10.1296,9.99836,10.057,2165340.2515134,0
+SITC.US,D,20210412,000000,10.0778,10.0778,9.86722,9.95491,1724491.1296269,0
+SITC.US,D,20210413,000000,9.89647,10.0464,9.83874,10.0201,1703939.1428372,0
+SITC.US,D,20210414,000000,10.0427,10.2015,9.99087,9.99836,1695562.2570826,0
+SITC.US,D,20210415,000000,10.1221,10.3186,10.0126,10.2667,2691875.3490915,0
+SITC.US,D,20210416,000000,10.3469,10.3874,10.2241,10.2241,2295673.6007782,0
+SITC.US,D,20210419,000000,10.2167,10.2167,10.0636,10.209,3300096.7562533,0
+SITC.US,D,20210420,000000,10.1296,10.3035,10.0165,10.1723,2876508.3682246,0
+SITC.US,D,20210421,000000,10.1723,10.5283,10.0854,10.5216,2878121.3089599,0
+SITC.US,D,20210422,000000,10.5575,10.7691,10.3259,10.3837,3537513.8946543,0
+SITC.US,D,20210423,000000,10.6813,10.892,10.5575,10.8776,3328814.8391892,0
+SITC.US,D,20210426,000000,10.9796,11.1251,10.8739,10.9211,2661917.8766245,0
+SITC.US,D,20210427,000000,11.0306,11.0306,10.754,10.8409,4643608.3491388,0
+SITC.US,D,20210428,000000,10.8485,10.9136,10.7765,10.8266,4222075.8268448,0
+SITC.US,D,20210429,000000,10.8776,11.0231,10.6813,10.7982,2523517.1554596,0
+SITC.US,D,20210430,000000,10.7039,10.7765,10.6303,10.7173,2592383.9881811,0
+SITC.US,D,20210503,000000,10.7906,10.856,10.6708,10.754,2608999.0121004,0
+SITC.US,D,20210504,000000,10.7615,10.892,10.6634,10.856,3459983.3422178,0
+SITC.US,D,20210505,000000,10.8043,10.8043,10.4557,10.4632,1340583.2182668,0
+SITC.US,D,20210506,000000,10.4999,10.6963,10.4272,10.6745,1918537.6391062,0
+SITC.US,D,20210507,000000,10.6596,10.8266,10.6017,10.7398,2743666.8894456,0
+SITC.US,D,20210510,000000,10.7831,10.8891,10.4489,10.4489,4149901.7318546,0
+SITC.US,D,20210511,000000,10.2593,10.4924,10.1004,10.4707,4710883.586908,0
+SITC.US,D,20210512,000000,10.4856,10.5868,10.1296,10.1581,3382464.7967843,0
+SITC.US,D,20210513,000000,10.1648,10.4856,10.1581,10.4204,2498804.0750775,0
+SITC.US,D,20210514,000000,10.4999,10.7465,10.4557,10.7323,2707182.943796,0
+SITC.US,D,20210517,000000,10.6813,10.7284,10.5726,10.6888,1598628.3878095,0
+SITC.US,D,20210518,000000,10.7039,10.8012,10.5801,10.5942,1375769.0734816,0
+SITC.US,D,20210519,000000,10.4999,10.5359,10.2015,10.3837,2875270.3128049,0
+SITC.US,D,20210520,000000,10.3761,10.4557,10.2241,10.3979,2237586.3885216,0
+SITC.US,D,20210521,000000,10.4489,10.5073,10.3686,10.4415,1577626.8054637,0
+SITC.US,D,20210524,000000,10.5435,10.6377,10.4204,10.6092,1647905.1280924,0
+SITC.US,D,20210525,000000,10.6445,10.7765,10.5283,10.5501,2073022.4078356,0
+SITC.US,D,20210526,000000,10.5575,10.7691,10.4707,10.754,1941759.1828944,0
+SITC.US,D,20210527,000000,10.8266,10.9428,10.7039,10.8118,2322259.7736274,0
+SITC.US,D,20210528,000000,10.856,10.9143,10.754,10.8776,1548992.7715486,0
+SITC.US,D,20210601,000000,10.8776,11.1894,10.8776,11.1543,3288281.8653082,0
+SITC.US,D,20210602,000000,11.2119,11.3433,11.0875,11.3214,2539294.3573924,0
+SITC.US,D,20210603,000000,11.3282,11.3282,11.077,11.095,2065835.5494884,0
+SITC.US,D,20210604,000000,11.095,11.2194,10.9136,10.9502,2042121.7185776,0
+SITC.US,D,20210607,000000,10.9722,11.2269,10.9722,11.1468,1749516.3920868,0
+SITC.US,D,20210608,000000,11.1969,11.3603,11.182,11.3214,2631612.2010703,0
+SITC.US,D,20210609,000000,11.3792,11.5403,11.364,11.5403,3019998.7245467,0
+SITC.US,D,20210610,000000,11.5478,11.6429,11.4166,11.5043,2647692.2463007,0
+SITC.US,D,20210611,000000,11.4743,11.562,11.4053,11.4967,2381270.1910032,0
+SITC.US,D,20210614,000000,11.5117,11.6497,11.3977,11.4669,1754221.8031486,0
+SITC.US,D,20210615,000000,11.3867,11.4818,11.2584,11.3138,1701045.455116,0
+SITC.US,D,20210616,000000,11.2764,11.3679,11.167,11.2037,1816909.0316631,0
+SITC.US,D,20210617,000000,11.2037,11.2689,10.7862,10.9332,2023628.2657458,0
+SITC.US,D,20210618,000000,10.8154,10.9257,10.6834,10.706,3721403.8137132,0
+SITC.US,D,20210621,000000,10.7787,11.1235,10.7494,11.0575,2489738.7878178,0
+SITC.US,D,20210622,000000,11.035,11.0717,10.8304,10.8448,2745721.4210688,0
+SITC.US,D,20210623,000000,10.8304,11.0059,10.7937,10.8523,2741416.2434403,0
+SITC.US,D,20210624,000000,10.9257,10.9766,10.6873,10.9105,2566542.2495176,0
+SITC.US,D,20210625,000000,10.8891,11.116,10.867,10.9983,6865398.8581677,0
+SITC.US,D,20210628,000000,10.9908,10.9983,10.6176,10.8815,3574702.2511461,0
+SITC.US,D,20210629,000000,10.8739,11.1452,10.8448,10.9908,3613652.9688553,0
+SITC.US,D,20210630,000000,10.9834,11.086,10.9473,11.0283,4753827.3001676,0
+SITC.US,D,20210701,000000,11.086,11.215,10.9218,11.035,2412563.1090254,0
+SITC.US,D,20210702,000000,11.0651,11.1309,10.8815,10.9257,1393097.8470232,0
+SITC.US,D,20210706,000000,10.9257,10.9766,10.7127,10.9699,2628164.8570999,0
+SITC.US,D,20210707,000000,10.8596,10.9361,10.7203,10.8228,3547645.1369574,0
+SITC.US,D,20210708,000000,10.6543,10.7862,10.5231,10.6399,2916989.3117593,0
+SITC.US,D,20210709,000000,10.7937,11.0935,10.7862,11.086,1345790.2552313,0
+SITC.US,D,20210712,000000,10.9834,11.3282,10.9031,11.3214,2275210.9994554,0
+SITC.US,D,20210713,000000,11.2615,11.2653,10.9834,11.0425,3488061.051661,0
+SITC.US,D,20210714,000000,11.0651,11.2262,10.9834,11.1528,1635854.0994219,0
+SITC.US,D,20210715,000000,11.0651,11.1737,10.9983,11.1377,1880869.0024946,0
+SITC.US,D,20210716,000000,11.248,11.2689,10.9548,10.9766,1535286.1105764,0
+SITC.US,D,20210719,000000,10.7203,10.7862,10.3103,10.3905,2984976.9650395,0
+SITC.US,D,20210720,000000,10.4423,11.1962,10.4204,11.1309,3777786.0315449,0
+SITC.US,D,20210721,000000,11.2555,11.4743,11.1602,11.3357,1864779.6184842,0
+SITC.US,D,20210722,000000,11.2187,11.2689,10.9031,10.9699,1647424.8479727,0
+SITC.US,D,20210723,000000,11.05,11.167,10.8891,11.101,1251859.470818,0
+SITC.US,D,20210726,000000,11.1235,11.3528,11.086,11.2764,1531063.6478572,0
+SITC.US,D,20210727,000000,11.1602,11.3506,11.0935,11.3282,2894412.1437984,0
+SITC.US,D,20210728,000000,11.4091,11.4383,11.0935,11.2839,2630240.7345063,0
+SITC.US,D,20210729,000000,11.3566,12.1009,11.3566,11.745,3902485.4281833,0
+SITC.US,D,20210730,000000,11.8401,12.0606,11.6069,11.6145,3048686.1229196,0
+SITC.US,D,20210802,000000,11.7164,12.0898,11.5155,11.5403,2016741.5824736,0
+SITC.US,D,20210803,000000,11.6497,11.6497,11.364,11.5845,2822851.7400723,0
+SITC.US,D,20210804,000000,11.4743,11.6797,11.2839,11.299,1584422.7691574,0
+SITC.US,D,20210805,000000,11.3867,11.706,11.3792,11.577,2299788.0004705,0
+SITC.US,D,20210806,000000,11.745,11.8625,11.5845,11.745,1439302.1286513,0
+SITC.US,D,20210809,000000,11.6722,11.706,11.526,11.5403,1203204.4264679,0
+SITC.US,D,20210810,000000,11.5192,11.6466,11.4308,11.4818,1734715.7597308,0
+SITC.US,D,20210811,000000,11.5335,11.7381,11.3792,11.7164,1161580.1494259,0
+SITC.US,D,20210812,000000,11.8108,11.8258,11.3282,11.4166,2328834.2748217,0
+SITC.US,D,20210813,000000,11.4166,11.5478,11.3867,11.4967,1079290.82147,0
+SITC.US,D,20210816,000000,11.4091,11.6069,11.3214,11.3716,1079001.3192867,0
+SITC.US,D,20210817,000000,11.1962,11.2764,10.8005,11.035,3625495.8761406,0
+SITC.US,D,20210818,000000,10.7937,11.2187,10.7719,11.0935,1948900.6814523,0
+SITC.US,D,20210819,000000,10.9908,11.2262,10.8891,11.2187,2668193.5368552,0
+SITC.US,D,20210820,000000,11.1962,11.3941,11.0208,11.3716,1841305.927633,0
+SITC.US,D,20210823,000000,11.3867,11.4818,11.2952,11.3716,1570115.7580358,0
+SITC.US,D,20210824,000000,11.4015,11.4967,11.3506,11.4743,1123718.066655,0
+SITC.US,D,20210825,000000,11.5117,11.6947,11.3941,11.562,1783489.5399994,0
+SITC.US,D,20210826,000000,11.5993,11.5993,11.3566,11.364,1715616.6203036,0
+SITC.US,D,20210827,000000,11.4593,11.9031,11.4593,11.8625,2143112.6207507,0
+SITC.US,D,20210830,000000,11.921,11.9428,11.5993,11.6871,1382058.0748269,0
+SITC.US,D,20210831,000000,11.6355,11.8926,11.5545,11.7973,3566689.5778155,0
+SITC.US,D,20210901,000000,11.885,11.9286,11.7711,11.8334,2153704.131502,0
+SITC.US,D,20210902,000000,11.8775,11.921,11.7547,11.8334,1859169.6798636,0
+SITC.US,D,20210903,000000,11.7749,11.8475,11.6573,11.8334,921203.95184278,0
+SITC.US,D,20210907,000000,11.745,11.8401,11.6355,11.6573,838160.85092109,0
+SITC.US,D,20210908,000000,11.5919,11.7711,11.5403,11.6429,868087.63882516,0
+SITC.US,D,20210909,000000,11.562,11.6648,11.4669,11.4669,862720.50848731,0
+SITC.US,D,20210910,000000,11.5192,11.5403,11.1887,11.1887,1139879.4926835,0
+SITC.US,D,20210913,000000,11.3214,11.6355,11.1887,11.5545,1351388.1868489,0
+SITC.US,D,20210914,000000,11.628,11.6871,11.3867,11.4818,1298198.4977018,0
+SITC.US,D,20210915,000000,11.4669,11.6648,11.4308,11.6069,1131848.1417927,0
+SITC.US,D,20210916,000000,11.7164,11.8183,11.6355,11.7097,1584402.7574859,0
+SITC.US,D,20210917,000000,11.8048,11.8183,11.445,11.526,4519932.2159778,0
+SITC.US,D,20210920,000000,11.2113,11.4669,11.1273,11.3357,1858570.6638254,0
+SITC.US,D,20210921,000000,11.4967,11.5478,11.3566,11.3716,995105.72115252,0
+SITC.US,D,20210922,000000,11.4893,11.6909,11.4233,11.5993,1220297.062284,0
+SITC.US,D,20210923,000000,11.8348,11.8424,11.6213,11.6504,1659341.1313873,0
+SITC.US,D,20210924,000000,11.5545,11.703,11.496,11.5035,1648577.5202601,0
+SITC.US,D,20210927,000000,11.5471,11.8124,11.5035,11.5252,1620405.0889043,0
+SITC.US,D,20210928,000000,11.5471,11.5958,11.3851,11.4293,1812841.3258713,0
+SITC.US,D,20210929,000000,11.451,11.6805,11.4075,11.5919,1968805.6241916,0
+SITC.US,D,20210930,000000,11.6213,11.6656,11.3448,11.3925,2917150.7392442,0
+SITC.US,D,20211001,000000,11.5184,12.005,11.4435,11.9083,2392779.5704274,0
+SITC.US,D,20211004,000000,11.8798,12.1489,11.8124,12.1009,3147895.9863155,0
+SITC.US,D,20211005,000000,12.1076,12.1339,11.9608,12.0717,3256020.3823778,0
+SITC.US,D,20211006,000000,11.9308,12.1151,11.7539,12.1151,2068879.991803,0
+SITC.US,D,20211007,000000,12.1894,12.448,12.1676,12.3071,2340135.5328609,0
+SITC.US,D,20211008,000000,12.3222,12.4105,12.1451,12.1601,1386963.6026053,0
+SITC.US,D,20211011,000000,12.1601,12.2703,12.0717,12.2261,809677.57159912,0
+SITC.US,D,20211012,000000,12.2336,12.3925,12.1601,12.2855,1104889.7518507,0
+SITC.US,D,20211013,000000,12.2336,12.4915,12.1601,12.4847,2608122.5008819,0
+SITC.US,D,20211014,000000,12.6023,12.654,12.3596,12.4255,1947832.0581859,0
+SITC.US,D,20211015,000000,12.5948,12.6391,12.3371,12.3446,1791798.3860705,0
+SITC.US,D,20211018,000000,12.3222,12.4255,12.2703,12.3813,1709244.9040487,0
+SITC.US,D,20211019,000000,12.4404,12.4404,12.0305,12.0568,3248482.6527212,0
+SITC.US,D,20211020,000000,12.0342,12.2779,11.9608,12.2635,2126545.6248434,0
+SITC.US,D,20211021,000000,12.2779,12.3033,12.0417,12.1151,2070582.3180052,0
+SITC.US,D,20211022,000000,12.1227,12.2995,12.0417,12.1151,1761292.5938,0
+SITC.US,D,20211025,000000,12.2559,12.6362,11.9384,12.4181,3735453.3413263,0
+SITC.US,D,20211026,000000,12.5213,12.5213,12.2037,12.2261,2972620.4248482,0
+SITC.US,D,20211027,000000,12.2855,12.352,11.7465,11.7913,3595515.7237788,0
+SITC.US,D,20211028,000000,11.8273,12.0192,11.7277,12.005,1616756.294106,0
+SITC.US,D,20211029,000000,11.9233,11.9758,11.6805,11.7239,2133029.4064597,0
+SITC.US,D,20211101,000000,11.8424,12.1969,11.7913,12.1376,1778366.5520558,0
+SITC.US,D,20211102,000000,12.2336,12.3071,12.038,12.0417,2419409.7689542,0
+SITC.US,D,20211103,000000,11.9833,12.7351,11.9833,12.6841,2705311.1854406,0
+SITC.US,D,20211104,000000,12.7351,12.8236,12.3183,12.3739,2117202.8424035,0
+SITC.US,D,20211105,000000,12.6023,12.9938,12.5102,12.7425,1973669.7945152,0
+SITC.US,D,20211108,000000,12.7941,12.8384,12.3297,12.3662,1296766.9961227,0
+SITC.US,D,20211109,000000,12.3071,12.4698,12.2779,12.3739,1064019.2477744,0
+SITC.US,D,20211110,000000,12.2779,12.544,12.2779,12.433,1238709.1343179,0
+SITC.US,D,20211111,000000,12.4698,12.5251,12.352,12.3813,1108944.116528,0
+SITC.US,D,20211112,000000,12.3813,12.4404,12.2817,12.2995,734289.60214109,0
+SITC.US,D,20211115,000000,12.3446,12.433,12.1451,12.1819,5021945.0111102,0
+SITC.US,D,20211116,000000,12.1894,12.1894,12.0493,12.0717,1539287.1107958,0
+SITC.US,D,20211117,000000,12.0717,12.2037,11.8574,12.1819,1233917.0060123,0
+SITC.US,D,20211118,000000,12.1676,12.3963,12.1601,12.3662,2363218.329059,0
+SITC.US,D,20211119,000000,12.1969,12.3596,12.0417,12.2412,2059554.5528117,0
+SITC.US,D,20211122,000000,12.3071,12.5732,12.1819,12.433,2139726.6459067,0
+SITC.US,D,20211123,000000,12.352,12.654,12.2995,12.4698,2181381.6075119,0
+SITC.US,D,20211124,000000,12.3813,12.4734,12.2111,12.433,1013288.326018,0
+SITC.US,D,20211126,000000,11.8872,11.9248,11.3448,11.6656,1870460.2650111,0
+SITC.US,D,20211129,000000,11.8124,11.8199,11.3851,11.5252,3340832.5150738,0
+SITC.US,D,20211130,000000,11.3115,11.4038,11.0312,11.1123,3215736.8873368,0
+SITC.US,D,20211201,000000,11.5184,11.577,10.8685,10.8685,2537374.571025,0
+SITC.US,D,20211202,000000,11.0163,11.6145,10.8913,11.4435,2997733.7386636,0
+SITC.US,D,20211203,000000,11.4151,11.5184,11.1602,11.355,2550869.1082774,0
+SITC.US,D,20211206,000000,11.6145,11.8424,11.4368,11.7239,2293572.3752545,0
+SITC.US,D,20211207,000000,11.9384,11.9384,11.5471,11.5845,4856395.1220671,0
+SITC.US,D,20211208,000000,11.5993,11.7172,11.5252,11.6656,3558865.0141986,0
+SITC.US,D,20211209,000000,11.5321,11.673,11.2637,11.3386,3912691.3807272,0
+SITC.US,D,20211210,000000,11.4427,11.4795,11.1377,11.3528,3512556.671878,0
+SITC.US,D,20211213,000000,11.257,11.3123,10.9744,11.1452,3047602.8244274,0
+SITC.US,D,20211214,000000,11.1115,11.2269,10.8891,10.9143,3233596.6372328,0
+SITC.US,D,20211215,000000,10.9067,11.0748,10.7359,10.9818,3028745.1591713,0
+SITC.US,D,20211216,000000,11.0635,11.1894,10.8993,10.9744,2465488.6441066,0
+SITC.US,D,20211217,000000,10.9218,11.2382,10.9218,11.1452,7739301.8887757,0
+SITC.US,D,20211220,000000,10.9744,11.0261,10.5276,10.7284,1812953.3912325,0
+SITC.US,D,20211221,000000,10.8103,11.1744,10.8028,11.0335,1524389.0883047,0
+SITC.US,D,20211222,000000,11.1003,11.2637,11.0335,11.2119,1589140.1872223,0
+SITC.US,D,20211223,000000,11.2637,11.3461,11.1528,11.3236,3865164.9946585,0
+SITC.US,D,20211227,000000,11.3311,11.4721,11.2119,11.4721,1557923.3135523,0
+SITC.US,D,20211228,000000,11.4053,11.6138,11.3716,11.5762,1884737.9256811,0
+SITC.US,D,20211229,000000,11.5538,11.6063,11.4572,11.5838,1331636.6669256,0
+SITC.US,D,20211230,000000,11.5838,11.8738,11.58,11.7621,1783638.9604812,0
+SITC.US,D,20211231,000000,11.7472,11.9706,11.718,11.7697,1747205.7110665,0
+SITC.US,D,20220103,000000,11.8071,12.0522,11.8071,11.918,1550668.4155217,0
+SITC.US,D,20220104,000000,11.9855,12.1856,11.9479,12.1781,1506281.1936799,0
+SITC.US,D,20220105,000000,12.1856,12.2749,11.8551,11.8738,2018914.8500152,0
+SITC.US,D,20220106,000000,11.9929,12.089,11.8814,11.9405,1435642.6609613,0
+SITC.US,D,20220107,000000,11.9031,11.9855,11.8551,11.918,2014853.8147807,0
+SITC.US,D,20220110,000000,11.8814,11.9068,11.7246,11.8664,2186531.2776843,0
+SITC.US,D,20220111,000000,11.8289,11.9479,11.6138,11.8071,1343671.6862587,0
+SITC.US,D,20220112,000000,11.7771,11.8888,11.7435,11.7771,1466936.9130951,0
+SITC.US,D,20220113,000000,11.8814,12.0709,11.8289,11.9855,1228745.9900567,0
+SITC.US,D,20220114,000000,11.8964,11.9255,11.7321,11.9031,1392430.7913014,0
+SITC.US,D,20220118,000000,11.7621,11.8364,11.625,11.673,1233747.5738589,0
+SITC.US,D,20220119,000000,11.6656,11.7208,11.257,11.257,1291714.7160856,0
+SITC.US,D,20220120,000000,11.2419,11.4795,10.9744,11.0036,1436339.067135,0
+SITC.US,D,20220121,000000,10.996,11.071,10.8326,10.8552,2098301.1514698,0
+SITC.US,D,20220124,000000,10.6692,10.8326,10.3943,10.7734,3927061.0950869,0
+SITC.US,D,20220125,000000,10.6244,11.0111,10.4722,10.9143,3094336.7482985,0
+SITC.US,D,20220126,000000,11.0927,11.3311,10.8739,10.9744,2785715.4139267,0
+SITC.US,D,20220127,000000,11.071,11.2194,10.6468,10.7359,2233277.2085585,0
+SITC.US,D,20220128,000000,10.7359,11.1227,10.5575,11.1227,2502412.8465326,0
+SITC.US,D,20220131,000000,10.87,11.0485,10.766,11.0111,4048558.6242602,0
+SITC.US,D,20220201,000000,11.0111,11.1377,10.8326,11.0335,4517255.9884216,0
+SITC.US,D,20220202,000000,11.0036,11.1452,10.9669,11.0778,2922452.498121,0
+SITC.US,D,20220203,000000,11.0335,11.1078,10.8852,10.9443,2535903.0461027,0
+SITC.US,D,20220204,000000,10.8177,11.0374,10.6025,10.892,3286354.0742721,0
+SITC.US,D,20220207,000000,10.8993,11.0763,10.8776,10.9594,2926061.2695762,0
+SITC.US,D,20220208,000000,10.9368,11.1078,10.8993,11.0111,3090569.2175818,0
+SITC.US,D,20220209,000000,11.2419,11.257,10.9631,11.1302,2523084.903352,0
+SITC.US,D,20220210,000000,10.9818,11.4983,10.9818,11.1894,3461785.7267782,0
+SITC.US,D,20220211,000000,11.257,11.5538,11.1894,11.3386,5779472.1663769,0
+SITC.US,D,20220214,000000,11.3755,11.383,11.1078,11.2269,4005808.3571599,0
+SITC.US,D,20220215,000000,11.3085,11.4496,11.2637,11.3528,2871774.9408226,0
+SITC.US,D,20220216,000000,11.4129,11.7547,11.3755,11.7472,3098906.0799931,0
+SITC.US,D,20220217,000000,11.673,11.7846,11.5613,11.658,2393533.3433932,0
+SITC.US,D,20220218,000000,11.6213,11.703,11.4647,11.5095,2142400.2052399,0
+SITC.US,D,20220222,000000,11.5095,11.5688,11.3051,11.3977,2592681.4950329,0
+SITC.US,D,20220223,000000,11.4278,11.5838,11.2194,11.2344,2137505.3503529,0
+SITC.US,D,20220224,000000,10.9885,11.6392,10.8552,11.5762,4925350.0061438,0
+SITC.US,D,20220225,000000,11.658,11.9031,11.5388,11.9031,3975814.8636836,0
+SITC.US,D,20220228,000000,11.7246,11.8664,11.4721,11.5613,2792384.6370335,0
+SITC.US,D,20220301,000000,11.5388,11.6063,11.271,11.3903,3107141.5499347,0
+SITC.US,D,20220302,000000,11.4946,11.8814,11.3528,11.814,3254073.9137815,0
+SITC.US,D,20220303,000000,11.9255,11.9929,11.7397,11.8888,2061258.2131254,0
+SITC.US,D,20220304,000000,11.703,11.9105,11.6429,11.8964,2183857.7183514,0
+SITC.US,D,20220307,000000,11.8814,11.9929,11.5986,11.6063,3629500.8786944,0
+SITC.US,D,20220308,000000,11.6879,11.9218,11.6317,11.7771,2277724.4654154,0
+SITC.US,D,20220309,000000,11.9631,12.1414,11.8326,11.8513,1623577.6059174,0
+SITC.US,D,20220310,000000,11.703,11.8964,11.628,11.8888,2116897.3308829,0
+SITC.US,D,20220311,000000,11.9479,12.0964,11.8438,11.9479,1679117.9994282,0
+SITC.US,D,20220314,000000,12.0149,12.119,11.7397,11.8289,2191632.9198449,0
+SITC.US,D,20220315,000000,11.9405,12.0149,11.8215,11.9479,2661651.0543356,0
+SITC.US,D,20220316,000000,12.0679,12.203,11.7157,11.9855,1743412.8322322,0
+SITC.US,D,20220317,000000,11.8281,12.053,11.6781,11.978,2005034.7545555,0
+SITC.US,D,20220318,000000,12.083,12.3229,11.9631,12.2552,3802465.759141,0
+SITC.US,D,20220321,000000,12.2329,12.3304,11.8956,11.978,2529129.7623031,0
+SITC.US,D,20220322,000000,12.0679,12.2855,12.0156,12.1355,1503202.064468,0
+SITC.US,D,20220323,000000,12.0455,12.1054,11.873,11.9105,1099652.030323,0
+SITC.US,D,20220324,000000,11.8956,11.9855,11.8281,11.9855,1258976.9553699,0
+SITC.US,D,20220325,000000,11.933,12.1841,11.933,12.1355,1276074.9276317,0
+SITC.US,D,20220328,000000,12.128,12.1655,11.9929,12.128,1279418.2109095,0
+SITC.US,D,20220329,000000,12.2928,12.7051,12.2516,12.6901,3382990.4366932,0
+SITC.US,D,20220330,000000,12.675,12.7238,12.48,12.6151,2612407.666839,0
+SITC.US,D,20220331,000000,12.645,12.7689,12.4578,12.5251,3547967.9919268,0
+SITC.US,D,20220401,000000,12.5403,12.6375,12.3678,12.6375,3053883.8211041,0
+SITC.US,D,20220404,000000,12.6676,12.7351,12.2928,12.5701,2371575.2031421,0
+SITC.US,D,20220405,000000,12.6375,12.6864,12.1729,12.2628,3735099.8017937,0
+SITC.US,D,20220406,000000,12.2178,12.3453,12.0606,12.1804,3463071.81021,0
+SITC.US,D,20220407,000000,12.1729,12.1729,11.9105,11.9929,2906018.9133582,0
+SITC.US,D,20220408,000000,11.9631,12.1991,11.9631,12.0755,2711945.7216499,0
+SITC.US,D,20220411,000000,12.0905,12.2479,12.0305,12.1205,2733314.1846429,0
+SITC.US,D,20220412,000000,12.1579,12.3566,12.143,12.203,3040596.0711253,0
+SITC.US,D,20220413,000000,12.2254,12.3378,12.143,12.3002,1820317.6864016,0
+SITC.US,D,20220414,000000,12.3902,12.4877,12.2928,12.3002,2415314.0468222,0
+SITC.US,D,20220418,000000,12.2855,12.4052,12.2178,12.2855,2417301.8728733,0
+SITC.US,D,20220419,000000,12.3154,12.5551,12.3154,12.4953,2538792.7314895,0
+SITC.US,D,20220420,000000,12.63,12.8101,12.6001,12.72,2513798.1535926,0
+SITC.US,D,20220421,000000,12.84,12.84,12.5852,12.6001,2555690.5870349,0
+SITC.US,D,20220422,000000,12.5176,12.6001,12.3678,12.3754,2639738.2738737,0
+SITC.US,D,20220425,000000,12.3902,12.6375,12.2254,12.6151,4569329.0262905,0
+SITC.US,D,20220426,000000,12.5477,12.9075,12.2628,12.6001,3840290.4867916,0
+SITC.US,D,20220427,000000,12.6151,12.6639,12.3453,12.3754,3412423.603363,0
+SITC.US,D,20220428,000000,12.5477,12.6338,12.2405,12.5625,2911560.8122952,0
+SITC.US,D,20220429,000000,12.4276,12.5102,11.888,11.918,3664836.154391,0
+SITC.US,D,20220502,000000,11.933,12.023,11.3709,11.6032,2129107.1188153,0
+SITC.US,D,20220503,000000,11.6781,11.9031,11.5321,11.7906,1985029.7534578,0
+SITC.US,D,20220504,000000,11.8056,12.1729,11.7381,12.143,2739841.9919368,0
+SITC.US,D,20220505,000000,12.023,12.1505,11.5545,11.6781,2987271.6367225,0
+SITC.US,D,20220506,000000,11.5657,11.6855,11.3558,11.5133,3108060.7527194,0
+SITC.US,D,20220509,000000,11.3933,11.442,10.996,11.056,2757644.3750408,0
+SITC.US,D,20220510,000000,11.1835,11.3371,10.8537,11.0186,2972352.268448,0
+SITC.US,D,20220511,000000,11.056,11.2846,10.7039,10.7188,2833922.1968316,0
+SITC.US,D,20220512,000000,10.7188,10.9623,10.6063,10.906,3047548.1258582,0
+SITC.US,D,20220513,000000,11.0111,11.3035,10.9136,11.2884,3168278.5409516,0
+SITC.US,D,20220516,000000,11.341,11.3822,11.1873,11.2059,2863041.8473123,0
+SITC.US,D,20220517,000000,11.3633,11.5471,11.3035,11.5358,2363900.0600066,0
+SITC.US,D,20220518,000000,11.4308,11.5133,10.8387,10.9136,3628727.094057,0
+SITC.US,D,20220519,000000,10.831,10.996,10.6176,10.6363,3569723.3472386,0
+SITC.US,D,20220520,000000,10.7862,10.8012,10.1528,10.3814,3225401.1906344,0
+SITC.US,D,20220523,000000,10.5088,10.8087,10.3252,10.8012,5034785.8337553,0
+SITC.US,D,20220524,000000,10.7787,11.577,10.6663,11.5508,14544937.890713,0
+SITC.US,D,20220525,000000,11.4458,11.7831,11.4458,11.6032,4531000.0045142,0
+SITC.US,D,20220526,000000,11.6781,11.8692,11.6557,11.8207,2201904.2438496,0
+SITC.US,D,20220527,000000,11.9031,12.0606,11.8543,11.9929,2421164.1255027,0
+SITC.US,D,20220531,000000,11.8656,12.0005,11.7157,11.7831,6127832.6783206,0
+SITC.US,D,20220601,000000,11.8281,11.873,11.3072,11.4609,2939658.5334098,0
+SITC.US,D,20220602,000000,11.4534,11.5883,11.3184,11.4983,2457964.2555643,0
+SITC.US,D,20220603,000000,11.4308,11.6408,11.3709,11.5133,3402272.3493884,0
+SITC.US,D,20220606,000000,11.6632,11.6781,11.071,11.1535,3286849.0296178,0
+SITC.US,D,20220607,000000,11.1309,11.3484,11.0148,11.341,3131194.2451523,0
+SITC.US,D,20220608,000000,11.2501,11.288,11.0233,11.1066,2905899.7346973,0
+SITC.US,D,20220609,000000,11.0688,11.0688,10.6376,10.668,1968246.4444974,0
+SITC.US,D,20220610,000000,10.5168,10.5772,10.3314,10.3429,2901074.7130058,0
+SITC.US,D,20220613,000000,10.0782,10.0934,9.58769,9.63972,2802592.9517352,0
+SITC.US,D,20220614,000000,9.70034,9.70034,9.37135,9.48088,2603164.0124086,0
+SITC.US,D,20220615,000000,9.60196,10.0404,9.54891,9.94976,5580530.4129678,0
+SITC.US,D,20220616,000000,9.70034,9.85528,9.60961,9.73053,4718598.7488216,0
+SITC.US,D,20220617,000000,9.77594,10.0328,9.77204,9.84381,6046129.1344278,0
+SITC.US,D,20220621,000000,9.99501,10.0556,9.78343,9.78343,3380036.1521605,0
+SITC.US,D,20220622,000000,9.60961,10.0782,9.54891,9.90443,3020758.5295714,0
+SITC.US,D,20220623,000000,9.89679,10.1159,9.82127,10.0934,3373758.8624269,0
+SITC.US,D,20220624,000000,10.1766,10.562,10.1501,10.358,8087761.4077456,0
+SITC.US,D,20220627,000000,10.411,10.5471,10.2749,10.4261,3728224.6898091,0
+SITC.US,D,20220628,000000,10.5244,10.7022,10.3785,10.4185,3278832.3802974,0
+SITC.US,D,20220629,000000,10.4034,10.4034,10.2541,10.3505,4663542.1827758,0
+SITC.US,D,20220630,000000,10.0934,10.3391,10.0328,10.1842,4966851.9345093,0
+SITC.US,D,20220701,000000,10.1311,10.3505,9.98003,10.3127,2923746.2307733,0
+SITC.US,D,20220705,000000,10.101,10.2522,9.93088,10.2445,2321521.8882386,0
+SITC.US,D,20220706,000000,10.1842,10.3883,10.029,10.1236,2569064.8116871,0
+SITC.US,D,20220707,000000,10.2295,10.3127,10.1388,10.1614,1652960.1106866,0
+SITC.US,D,20220708,000000,10.1917,10.222,9.99501,10.0858,1710853.7577438,0
+SITC.US,D,20220711,000000,10.0027,10.1236,9.87416,9.97246,2159275.2432637,0
+SITC.US,D,20220712,000000,9.90443,10.237,9.90443,10.1842,1952717.228576,0
+SITC.US,D,20220713,000000,10.0481,10.1274,9.93462,10.0027,1687568.5310768,0
+SITC.US,D,20220714,000000,9.76073,9.90443,9.76073,9.85146,1836496.105757,0
+SITC.US,D,20220715,000000,10.101,10.1917,9.86652,10.1236,2764774.4634597,0
+SITC.US,D,20220718,000000,10.222,10.2823,10.101,10.1539,1768284.4778293,0
+SITC.US,D,20220719,000000,10.3202,10.4942,10.222,10.4942,1429030.4307307,0
+SITC.US,D,20220720,000000,10.4185,10.6605,10.4034,10.5772,1497640.175854,0
+SITC.US,D,20220721,000000,10.5545,10.5545,10.3202,10.5471,1399352.8439115,0
+SITC.US,D,20220722,000000,10.5924,10.6453,10.4564,10.5168,1335593.2508011,0
+SITC.US,D,20220725,000000,10.562,10.6037,10.46,10.5319,2104372.1044426,0
+SITC.US,D,20220726,000000,10.4865,10.5471,10.3505,10.3656,1639388.4145304,0
+SITC.US,D,20220727,000000,10.3352,10.668,10.3127,10.6302,2167348.6896469,0
+SITC.US,D,20220728,000000,10.562,11.0158,10.3883,11.0158,1972713.0284482,0
+SITC.US,D,20220729,000000,11.0233,11.0876,10.8949,11.046,2129908.4788396,0
+SITC.US,D,20220801,000000,10.9098,10.9779,10.7663,10.9098,2178453.6463692,0
+SITC.US,D,20220802,000000,10.8874,10.9705,10.6605,10.668,1509575.7558281,0
+SITC.US,D,20220803,000000,10.7965,10.9175,10.7209,10.7435,2092058.2470004,0
+SITC.US,D,20220804,000000,10.7435,10.7435,10.5205,10.5999,1475992.3880176,0
+SITC.US,D,20220805,000000,10.5396,10.649,10.4942,10.5849,913726.57901533,0
+SITC.US,D,20220808,000000,10.6528,10.9175,10.6528,10.8874,1571861.9185204,0
+SITC.US,D,20220809,000000,10.9175,10.9175,10.7058,10.8118,1303169.8457165,0
+SITC.US,D,20220810,000000,11.0006,11.099,10.8949,11.046,971648.00169073,0
+SITC.US,D,20220811,000000,11.1745,11.288,11.0309,11.1142,2247308.0814632,0
+SITC.US,D,20220812,000000,11.1896,11.3635,11.1784,11.3559,982448.74926026,0
+SITC.US,D,20220815,000000,11.341,11.462,11.2766,11.462,880374.67469077,0
+SITC.US,D,20220816,000000,11.5752,11.802,11.5527,11.6812,1939263.2481353,0
+SITC.US,D,20220817,000000,11.5073,11.5223,11.269,11.3182,1779405.3063335,0
+SITC.US,D,20220818,000000,11.3787,11.4391,11.2654,11.3257,1316119.8970823,0
+SITC.US,D,20220819,000000,11.2955,11.3222,10.9023,10.9327,1980363.2273146,0
+SITC.US,D,20220822,000000,10.7511,10.8004,10.5168,10.5319,2522884.5396577,0
+SITC.US,D,20220823,000000,10.4865,10.6074,10.3883,10.4337,2592342.102463,0
+SITC.US,D,20220824,000000,10.3883,10.5772,10.3883,10.4564,1463629.5925815,0
+SITC.US,D,20220825,000000,10.4261,10.6528,10.4034,10.5849,2065978.264074,0
+SITC.US,D,20220826,000000,10.6302,10.6302,10.1992,10.1992,2214113.5723089,0
+SITC.US,D,20220829,000000,10.101,10.1576,9.99883,10.0328,1928887.070731,0
+SITC.US,D,20220830,000000,10.1311,10.1311,9.93837,9.94976,3235035.5208471,0
+SITC.US,D,20220831,000000,9.92706,9.98752,9.74559,9.79856,2219651.5015366,0
+SITC.US,D,20220901,000000,9.74559,9.79856,9.57177,9.79092,1385946.4788165,0
+SITC.US,D,20220902,000000,9.98003,9.98003,9.66243,9.68513,1852219.7510065,0
+SITC.US,D,20220906,000000,9.76829,9.80605,9.53019,9.73818,3232448.4204006,0
+SITC.US,D,20220907,000000,9.73818,9.99501,9.71532,9.92706,2533049.0933035,0
+SITC.US,D,20220908,000000,9.85146,10.0178,9.78343,9.93462,3544531.2995685,0
+SITC.US,D,20220909,000000,10.0481,10.2124,9.96497,10.1539,3833643.74241,0
+SITC.US,D,20220912,000000,10.2749,10.3352,10.1917,10.2673,1686814.6214375,0
+SITC.US,D,20220913,000000,9.96497,10.1084,9.65494,9.71532,2285999.517742,0
+SITC.US,D,20220914,000000,9.66243,9.6927,9.53401,9.63208,2074435.2785194,0
+SITC.US,D,20220915,000000,9.60961,9.72297,9.53401,9.53401,2323339.207264,0
+SITC.US,D,20220916,000000,9.45826,9.70034,9.40162,9.70034,5085788.4546782,0
+SITC.US,D,20220919,000000,9.54735,9.7537,9.54735,9.74598,1588434.4566405,0
+SITC.US,D,20220920,000000,9.65447,9.65447,9.41379,9.48642,1579384.9430936,0
+SITC.US,D,20220921,000000,9.58566,9.62388,9.2267,9.2267,1391183.3410458,0
+SITC.US,D,20220922,000000,9.18847,9.24192,8.80666,8.82952,3218534.3819036,0
+SITC.US,D,20220923,000000,8.67661,8.76071,8.52783,8.63081,2798042.2934485,0
+SITC.US,D,20220926,000000,8.58517,8.62707,8.21093,8.29495,2900840.4206431,0
+SITC.US,D,20220927,000000,8.39411,8.43226,8.2032,8.24135,2202928.110253,0
+SITC.US,D,20220928,000000,8.3331,8.50115,8.24135,8.43998,2417771.5744488,0
+SITC.US,D,20220929,000000,8.3331,8.34075,7.95886,8.12683,2351816.9600906,0
+SITC.US,D,20220930,000000,8.19556,8.30626,8.13447,8.18035,3235919.869518,0
+SITC.US,D,20221003,000000,8.34831,8.3789,8.14961,8.31009,2396577.4880341,0
+SITC.US,D,20221004,000000,8.47041,8.66147,8.44763,8.66147,1739001.7608138,0
+SITC.US,D,20221005,000000,8.43226,8.57363,8.34831,8.52401,1759402.443697,0
+SITC.US,D,20221006,000000,8.4935,8.57363,8.40566,8.43226,2522724.7217966,0
+SITC.US,D,20221007,000000,8.31009,8.3789,8.10771,8.16498,2655225.7300446,0
+SITC.US,D,20221010,000000,8.24135,8.34457,8.19556,8.2568,2194640.5783154,0
+SITC.US,D,20221011,000000,8.2568,8.4935,8.1727,8.44763,2166840.0327922,0
+SITC.US,D,20221012,000000,8.43998,8.47431,8.31773,8.39411,1419053.276647,0
+SITC.US,D,20221013,000000,8.22606,8.6195,8.11146,8.56988,2350080.8988981,0
+SITC.US,D,20221014,000000,8.70727,8.7455,8.30626,8.34075,1552211.5267642,0
+SITC.US,D,20221017,000000,8.58517,8.76836,8.56988,8.71484,2916573.638857,0
+SITC.US,D,20221018,000000,8.89069,8.98984,8.74924,8.84481,2722705.6168683,0
+SITC.US,D,20221019,000000,8.72248,8.79121,8.4935,8.61576,1848435.1505455,0
+SITC.US,D,20221020,000000,8.60031,8.71484,8.56216,8.61576,2265753.6248748,0
+SITC.US,D,20221021,000000,8.67661,8.82952,8.50115,8.82952,2481211.1257972,0
+SITC.US,D,20221024,000000,8.91354,8.93648,8.74924,8.88296,3258783.245541,0
+SITC.US,D,20221025,000000,9.15805,9.36799,8.98797,9.26493,3170991.7046131,0
+SITC.US,D,20221026,000000,9.35644,9.40996,9.13886,9.16546,3277729.3552834,0
+SITC.US,D,20221027,000000,9.21133,9.34131,9.15805,9.21133,2463155.3038459,0
+SITC.US,D,20221028,000000,9.21906,9.46356,9.17318,9.45584,2004824.675023,0
+SITC.US,D,20221031,000000,9.3871,9.51692,9.31822,9.45584,3046856.7831078,0
+SITC.US,D,20221101,000000,9.5628,9.59322,9.42541,9.49407,1364929.0159361,0
+SITC.US,D,20221102,000000,9.47105,9.63528,9.26493,9.27258,2215253.3591725,0
+SITC.US,D,20221103,000000,9.12731,9.32594,8.95169,9.26493,1481366.8757888,0
+SITC.US,D,20221104,000000,9.37946,9.57044,9.30308,9.47105,2231332.2185287,0
+SITC.US,D,20221107,000000,9.5092,9.63137,9.28007,9.40232,2331411.0402203,0
+SITC.US,D,20221108,000000,9.44827,9.49781,9.29544,9.4787,4954553.6786173,0
+SITC.US,D,20221109,000000,9.45584,9.52457,9.33749,9.37174,2784017.6422454,0
+SITC.US,D,20221110,000000,9.80715,10.0668,9.769,10.0363,2057990.5671116,0
+SITC.US,D,20221111,000000,10.0286,10.0975,9.96763,10.021,1539094.18356,0
+SITC.US,D,20221114,000000,9.98284,10.0668,9.8453,9.92175,3073273.4548146,0
+SITC.US,D,20221115,000000,10.0822,10.1699,9.97902,10.1203,3530527.8828077,0
+SITC.US,D,20221116,000000,10.0593,10.0898,9.91598,9.94469,1956742.5880707,0
+SITC.US,D,20221117,000000,9.81487,9.97145,9.77672,9.9599,1277566.9079427,0
+SITC.US,D,20221118,000000,10.1508,10.235,10.021,10.0975,1442867.1658116,0
+SITC.US,D,20221121,000000,10.0744,10.1508,9.97145,10.0822,1395117.6275344,0
+SITC.US,D,20221122,000000,10.1738,10.2731,10.1279,10.2655,1709929.9366947,0
+SITC.US,D,20221123,000000,10.2273,10.2693,10.1508,10.1738,982842.37169211,0
+SITC.US,D,20221125,000000,10.2196,10.2655,10.1585,10.1966,347009.30527544,0
+SITC.US,D,20221128,000000,10.1203,10.1891,9.90646,9.90646,1716262.7632322,0
+SITC.US,D,20221129,000000,9.9294,10.2883,9.85302,10.2731,2278091.9662619,0
+SITC.US,D,20221130,000000,10.1966,10.38,10.0668,10.38,2008607.0888883,0
+SITC.US,D,20221201,000000,10.464,10.5633,10.2501,10.3572,2686482.6869922,0
+SITC.US,D,20221202,000000,10.212,10.3991,10.212,10.3341,1537372.5240817,0
+SITC.US,D,20221205,000000,10.1815,10.254,10.1088,10.1433,2186184.1535469,0
+SITC.US,D,20221206,000000,10.212,10.2845,10.1241,10.1508,2704819.9969949,0
+SITC.US,D,20221207,000000,10.0822,10.2959,10.0668,10.1815,2040770.0445879,0
+SITC.US,D,20221208,000000,10.2277,10.2855,10.1352,10.243,1849259.1972185,0
+SITC.US,D,20221209,000000,10.1505,10.2779,10.1352,10.2355,2028664.5822494,0
+SITC.US,D,20221212,000000,10.2894,10.3703,10.1968,10.3512,3201368.1927828,0
+SITC.US,D,20221213,000000,10.7522,10.7677,10.3974,10.4745,4453136.2422897,0
+SITC.US,D,20221214,000000,10.4205,10.6712,10.4205,10.4822,2581116.0702151,0
+SITC.US,D,20221215,000000,10.3512,10.3897,10.2045,10.3356,3480274.4058654,0
+SITC.US,D,20221216,000000,10.1505,10.243,9.96934,10.1043,9081553.771808,0
+SITC.US,D,20221219,000000,10.0658,10.1582,9.96552,10.058,2769205.2675943,0
+SITC.US,D,20221220,000000,9.99626,10.1892,9.87291,10.1043,3909279.1096624,0
+SITC.US,D,20221221,000000,10.3356,10.513,10.3087,10.3203,3692195.469262,0
+SITC.US,D,20221222,000000,10.1968,10.463,10.0967,10.4436,4468621.3803439,0
+SITC.US,D,20221223,000000,10.3589,10.5441,10.3589,10.5054,1404993.6461311,0
+SITC.US,D,20221227,000000,10.513,10.5902,10.4784,10.513,1393549.6312613,0
+SITC.US,D,20221228,000000,10.567,10.5748,10.1854,10.1968,1498237.6694064,0
+SITC.US,D,20221229,000000,10.2045,10.4436,10.2045,10.3974,2682045.6174678,0
+SITC.US,D,20221230,000000,10.2741,10.5554,10.2741,10.5363,2905227.8922793,0
+SITC.US,D,20230103,000000,10.7291,10.7753,10.4282,10.5208,2065584.3977527,0
+SITC.US,D,20230104,000000,10.6519,10.7368,10.5593,10.5748,2332811.9333744,0
+SITC.US,D,20230105,000000,10.513,10.513,10.008,10.0889,2716445.0789542,0
+SITC.US,D,20230106,000000,10.0733,10.22,10.0658,10.0811,3657566.5310982,0
+SITC.US,D,20230109,000000,9.93455,10.2162,9.93455,9.98861,3407308.601303,0
+SITC.US,D,20230110,000000,9.76494,9.8343,9.52582,9.73412,3669468.2028445,0
+SITC.US,D,20230111,000000,9.8034,10.1737,9.8034,10.1582,4215162.44537,0
+SITC.US,D,20230112,000000,10.2664,10.3859,10.0889,10.3666,2526776.7708793,0
+SITC.US,D,20230113,000000,10.2664,10.3242,10.1892,10.1968,1473644.7705659,0
+SITC.US,D,20230117,000000,10.1659,10.4051,10.1659,10.3356,1825651.6219648,0
+SITC.US,D,20230118,000000,10.3279,10.3742,9.98089,10.0967,2653975.5635485,0
+SITC.US,D,20230119,000000,10.0658,10.1391,9.84202,9.85747,2926486.2486654,0
+SITC.US,D,20230120,000000,9.90381,9.93455,9.71087,9.93455,1831192.7706624,0
+SITC.US,D,20230123,000000,9.94999,10.1892,9.89601,10.1892,1816778.5237697,0
+SITC.US,D,20230124,000000,10.0733,10.2741,10.0733,10.243,1551127.5058869,0
+SITC.US,D,20230125,000000,10.2277,10.2546,10.1197,10.22,1358802.7135627,0
+SITC.US,D,20230126,000000,10.2971,10.3279,10.1815,10.2585,1971298.0058408,0
+SITC.US,D,20230127,000000,10.2123,10.409,10.2123,10.3589,1569581.5794857,0
+SITC.US,D,20230130,000000,10.243,10.3512,10.1429,10.1505,1220289.5538642,0
+SITC.US,D,20230131,000000,10.1505,10.5402,10.1274,10.5285,2549065.8275963,0
+SITC.US,D,20230201,000000,10.4591,10.783,10.3974,10.6983,2296435.3423223,0
+SITC.US,D,20230202,000000,10.8292,11.0184,10.7985,10.9219,2664583.3498478,0
+SITC.US,D,20230203,000000,10.7907,10.7907,10.5748,10.6365,1865281.0773319,0
+SITC.US,D,20230206,000000,10.5054,10.5826,10.3666,10.567,1552938.6862169,0
+SITC.US,D,20230207,000000,10.4591,10.6866,10.3742,10.5593,2733671.3875047,0
+SITC.US,D,20230208,000000,10.382,10.7907,10.2664,10.6056,2792219.055739,0
+SITC.US,D,20230209,000000,10.6597,10.7252,10.4166,10.4668,2706979.4901285,0
+SITC.US,D,20230210,000000,10.4129,10.6827,10.3627,10.6674,1392093.6860139,0
+SITC.US,D,20230213,000000,10.6827,10.7291,10.6597,10.6983,1507005.7528509,0
+SITC.US,D,20230214,000000,10.5978,10.7792,10.5593,10.6827,1679284.3960964,0
+SITC.US,D,20230215,000000,10.6212,10.7213,10.5902,10.6904,1507574.9068701,0
+SITC.US,D,20230216,000000,10.513,10.7407,10.513,10.6597,1123551.5212908,0
+SITC.US,D,20230217,000000,10.7213,10.7213,10.513,10.6134,1775476.6112618,0
+SITC.US,D,20230221,000000,10.4745,10.4745,10.0619,10.1429,2805581.8586464,0
+SITC.US,D,20230222,000000,10.1892,10.3974,10.1505,10.2508,2476968.6635644,0
+SITC.US,D,20230223,000000,10.3742,10.5054,10.2855,10.4977,1663641.0876769,0
+SITC.US,D,20230224,000000,10.3512,10.436,10.3126,10.4282,1845124.727589,0
+SITC.US,D,20230227,000000,10.5441,10.6134,10.382,10.3974,1955112.7694485,0
+SITC.US,D,20230228,000000,10.3897,10.5729,10.3126,10.3126,2918455.8614327,0
+SITC.US,D,20230301,000000,10.2123,10.3279,10.1236,10.2741,1354983.2881853,0
+SITC.US,D,20230302,000000,10.2355,10.2741,10.1429,10.22,1537414.6538105,0
+SITC.US,D,20230303,000000,10.2894,10.2971,10.1815,10.2508,1340764.8095315,0
+SITC.US,D,20230306,000000,10.2508,10.2855,10.0811,10.1659,1814291.8781913,0
+SITC.US,D,20230307,000000,10.1815,10.1815,9.76876,9.86527,1367929.9215251,0
+SITC.US,D,20230308,000000,9.88828,10.0426,9.8343,10.0348,1504176.8369739,0
+SITC.US,D,20230309,000000,10.0503,10.058,9.71087,9.73412,1498041.9011674,0
+SITC.US,D,20230310,000000,9.68786,9.70315,9.2558,9.38703,1998236.2341137,0
+SITC.US,D,20230313,000000,9.29442,9.48728,9.22506,9.34841,3258973.3212177,0
+SITC.US,D,20230314,000000,9.64932,9.64932,9.42174,9.59517,3180210.9617122,0
+SITC.US,D,20230315,000000,9.36378,9.58363,9.35605,9.54119,3104385.1257912,0
+SITC.US,D,20230316,000000,9.34443,9.51833,9.20915,9.30573,2832566.1745941,0
+SITC.US,D,20230317,000000,9.20533,9.22077,8.86908,9.03525,6901891.9519458,0
+SITC.US,D,20230320,000000,9.09712,9.38695,9.04297,9.29809,2535380.668504,0
+SITC.US,D,20230321,000000,9.46036,9.5454,9.3676,9.39077,2604174.4243566,0
+SITC.US,D,20230322,000000,9.39077,9.39077,8.91159,8.92704,3204570.7608866,0
+SITC.US,D,20230323,000000,8.92704,9.07005,8.69908,8.72607,6451745.7531486,0
+SITC.US,D,20230324,000000,8.67193,8.94249,8.61022,8.88062,5068768.8526835,0
+SITC.US,D,20230327,000000,9.08167,9.08167,8.93086,8.94249,4336713.292224,0
+SITC.US,D,20230328,000000,8.86525,9.0507,8.80339,9.02753,3408192.308273,0
+SITC.US,D,20230329,000000,9.1976,9.24004,9.0507,9.15118,3275561.42478,0
+SITC.US,D,20230330,000000,9.25939,9.32898,9.10484,9.20533,2215801.7087212,0
+SITC.US,D,20230331,000000,9.29029,9.49898,9.27866,9.49133,2448900.3797198,0
+SITC.US,D,20230403,000000,9.5454,9.65369,9.39459,9.49898,1614208.5877755,0
+SITC.US,D,20230404,000000,9.5376,9.5376,9.15898,9.25167,1976941.6528546,0
+SITC.US,D,20230405,000000,9.1976,9.24394,9.12037,9.21297,2168361.1744854,0
+SITC.US,D,20230406,000000,9.27484,9.29029,9.12793,9.25939,2322940.4372506,0
+SITC.US,D,20230410,000000,9.26712,9.31354,8.98118,9.11256,3217781.9670142,0
+SITC.US,D,20230411,000000,9.17435,9.27484,9.08932,9.18216,2424773.2059006,0
+SITC.US,D,20230412,000000,9.30573,9.30573,9.07395,9.08167,2135354.5072128,0
+SITC.US,D,20230413,000000,9.10484,9.17435,8.93867,9.12793,1473523.6686205,0
+SITC.US,D,20230414,000000,9.17435,9.25549,9.012,9.17435,2432404.1620989,0
+SITC.US,D,20230417,000000,9.18216,9.38313,9.11256,9.34443,4656078.7715435,0
+SITC.US,D,20230418,000000,9.37532,9.41394,9.1976,9.23622,3257093.4239705,0
+SITC.US,D,20230419,000000,9.14346,9.33671,9.10094,9.27484,2490086.5832905,0
+SITC.US,D,20230420,000000,9.1898,9.35215,9.18216,9.26712,2414267.3794629,0
+SITC.US,D,20230421,000000,9.31354,9.42174,9.22077,9.39077,1577844.4550341,0
+SITC.US,D,20230424,000000,9.41394,9.42564,9.20533,9.23622,3801762.3028247,0
+SITC.US,D,20230425,000000,9.24394,9.47581,9.17435,9.43711,4494437.8338155,0
+SITC.US,D,20230426,000000,9.31354,9.44492,9.10484,9.16655,2964221.5170607,0
+SITC.US,D,20230427,000000,9.1898,9.40622,9.13574,9.3676,1804336.8760585,0
+SITC.US,D,20230428,000000,9.38313,9.64589,9.3637,9.5376,2193130.0835156,0
+SITC.US,D,20230501,000000,9.47581,9.5802,9.37142,9.41394,1399313.9781043,0
+SITC.US,D,20230502,000000,9.30573,9.38313,9.08932,9.21297,2284226.7255916,0
+SITC.US,D,20230503,000000,9.23622,9.42174,9.17435,9.1898,1575925.7185061,0
+SITC.US,D,20230504,000000,9.08932,9.23622,9.0237,9.21297,1391367.3295845,0
+SITC.US,D,20230505,000000,9.34443,9.42174,9.25167,9.37532,1697186.50314,0
+SITC.US,D,20230508,000000,9.35988,9.41394,9.18996,9.25939,1220601.072415,0
+SITC.US,D,20230509,000000,9.21297,9.21297,9.012,9.08932,1321966.7716877,0
+SITC.US,D,20230510,000000,9.20143,9.24394,9.03915,9.09712,1173764.7525816,0
+SITC.US,D,20230511,000000,8.99663,9.05452,8.91932,8.99663,1682103.1380401,0
+SITC.US,D,20230512,000000,9.0198,9.04297,8.95021,9.03525,2119000.6099008,0
+SITC.US,D,20230515,000000,9.07395,9.31354,9.0468,9.25939,2063665.1799849,0
+SITC.US,D,20230516,000000,9.24394,9.24777,8.83436,8.842,1655802.3449579,0
+SITC.US,D,20230517,000000,8.92704,9.16655,8.88062,9.13574,2163348.9119707,0
+SITC.US,D,20230518,000000,9.08932,9.27102,9.05842,9.14346,3021925.9332091,0
+SITC.US,D,20230519,000000,9.14346,9.25939,9.00436,9.09712,1835605.9417417,0
+SITC.US,D,20230522,000000,9.12037,9.39077,9.05842,9.37532,1835674.5142542,0
+SITC.US,D,20230523,000000,9.38313,9.59947,9.26712,9.26712,2025307.269098,0
+SITC.US,D,20230524,000000,9.16655,9.1898,8.96574,9.00436,1553330.4287389,0
+SITC.US,D,20230525,000000,8.87298,8.96184,8.80339,8.89615,1509517.7685588,0
+SITC.US,D,20230526,000000,8.91159,9.0237,8.842,8.98883,1070240.9598978,0
+SITC.US,D,20230530,000000,9.02753,9.11647,8.96574,9.04297,1628439.3248431,0
+SITC.US,D,20230531,000000,9.04297,9.24777,9.012,9.21297,3379517.3536744,0
+SITC.US,D,20230601,000000,9.22077,9.26329,9.10484,9.23622,3887445.5978791,0
+SITC.US,D,20230602,000000,9.38313,9.70011,9.33671,9.6689,2131968.5776823,0
+SITC.US,D,20230605,000000,9.56085,9.73092,9.45646,9.5454,2682450.5942439,0
+SITC.US,D,20230606,000000,9.5376,9.88547,9.53385,9.8623,1638140.3946252,0
+SITC.US,D,20230607,000000,9.95499,10.3259,9.87775,10.272,2103705.0581585,0
+SITC.US,D,20230608,000000,10.21,10.272,10.0747,10.21,3158258.438554,0
+SITC.US,D,20230609,000000,10.1946,10.2256,10.1251,10.2178,1347140.6466877,0
+SITC.US,D,20230612,000000,10.2486,10.272,10.0942,10.1482,3824140.2306656,0
+SITC.US,D,20230613,000000,10.1601,10.2612,10.0827,10.1834,3543652.4411621,0
+SITC.US,D,20230614,000000,10.1911,10.3304,10.1369,10.2143,2394929.3703783,0
+SITC.US,D,20230615,000000,10.1524,10.2376,10.0285,10.2221,3276366.7567937,0
+SITC.US,D,20230616,000000,10.3073,10.3693,10.1911,10.346,6730622.2308029,0
+SITC.US,D,20230620,000000,10.3073,10.3073,10.0982,10.1756,2699545.8976511,0
+SITC.US,D,20230621,000000,10.1136,10.1678,9.97426,9.97426,2456934.8041097,0
+SITC.US,D,20230622,000000,9.97426,9.98783,9.68778,9.72648,1911783.6299174,0
+SITC.US,D,20230623,000000,9.64128,9.72648,9.51349,9.57934,2789255.3648554,0
+SITC.US,D,20230626,000000,9.64908,9.80387,9.58698,9.742,3352903.4429102,0
+SITC.US,D,20230627,000000,9.77297,10.0904,9.75355,10.0517,2530634.4546366,0
+SITC.US,D,20230628,000000,10.0595,10.0711,9.82712,9.93548,5184658.6506007,0
+SITC.US,D,20230629,000000,9.88906,10.2182,9.88134,10.1911,1261113.3268348,0
+SITC.US,D,20230630,000000,10.3228,10.3615,10.1059,10.2376,2182635.9471026,0
+SITC.US,D,20230703,000000,10.2065,10.4156,10.2065,10.3538,897054.64104492,0
+SITC.US,D,20230705,000000,10.2764,10.4737,10.1911,10.3693,1610235.2849665,0
+SITC.US,D,20230706,000000,10.1834,10.3654,10.0633,10.3304,1777270.4363507,0
+SITC.US,D,20230707,000000,10.3615,10.4815,10.2995,10.3304,2596950.3229597,0
+SITC.US,D,20230710,000000,10.3228,10.4699,10.2917,10.4389,1754593.5214714,0
+SITC.US,D,20230711,000000,10.4931,10.8145,10.3925,10.7873,2480542.7625302,0
+SITC.US,D,20230712,000000,10.9499,10.9848,10.8725,10.8803,1990564.6345841,0
+SITC.US,D,20230713,000000,10.8881,10.8881,10.799,10.8803,1419836.2351192,0
+SITC.US,D,20230714,000000,10.8494,10.8725,10.7409,10.8647,1502070.2362204,0
+SITC.US,D,20230717,000000,10.8571,10.9964,10.8029,10.9577,1779811.7590819,0
+SITC.US,D,20230718,000000,10.9577,11.0701,10.8803,11.0197,2338871.7682018,0
+SITC.US,D,20230719,000000,11.0739,11.1901,11.0159,11.1745,2513772.3650919,0
+SITC.US,D,20230720,000000,11.2288,11.2288,11.0352,11.1281,3468572.3668549,0
+SITC.US,D,20230721,000000,11.1979,11.2481,11.101,11.1358,1755510.3604649,0
+SITC.US,D,20230724,000000,11.1591,11.3256,11.1397,11.2907,2500595.7100366,0
+SITC.US,D,20230725,000000,10.5009,11.1784,10.2764,10.8803,5071447.1134231,0
+SITC.US,D,20230726,000000,10.8107,10.9461,10.6518,10.8958,4467566.590748,0
+SITC.US,D,20230727,000000,10.9577,10.9964,10.6828,10.7255,2535130.8396721,0
+SITC.US,D,20230728,000000,10.7873,10.8338,10.6944,10.7486,2166082.4836417,0
+SITC.US,D,20230731,000000,10.8029,10.9073,10.7255,10.8803,2154469.6201653,0
+SITC.US,D,20230801,000000,10.8571,10.8725,10.6828,10.8338,2337669.5469301,0
+SITC.US,D,20230802,000000,10.7255,10.9268,10.6828,10.8881,3063654.9450195,0
+SITC.US,D,20230803,000000,10.8338,10.8494,10.6402,10.8107,2116946.3702045,0
+SITC.US,D,20230804,000000,10.826,10.9887,10.7796,10.8571,1331606.6235297,0
+SITC.US,D,20230807,000000,10.9346,11.0585,10.8494,11.0507,1357045.677292,0
+SITC.US,D,20230808,000000,10.8725,10.919,10.71,10.8571,1654070.5194344,0
+SITC.US,D,20230809,000000,10.7951,10.9772,10.7486,10.9035,2203382.3348054,0
+SITC.US,D,20230810,000000,10.9577,10.9964,10.7718,10.7951,2339299.1959579,0
+SITC.US,D,20230811,000000,10.7486,10.8068,10.6905,10.7409,1743015.5237033,0
+SITC.US,D,20230814,000000,10.71,10.7409,10.5474,10.5937,1193107.1173252,0
+SITC.US,D,20230815,000000,10.5628,10.5628,10.3499,10.408,2171329.1270649,0
+SITC.US,D,20230816,000000,10.4312,10.4621,10.1988,10.2065,1841742.2961067,0
+SITC.US,D,20230817,000000,10.2065,10.2802,10.044,10.0517,1656667.3690341,0
+SITC.US,D,20230818,000000,9.92784,10.1678,9.92784,10.1214,1533850.974908,0
+SITC.US,D,20230821,000000,10.0904,10.1291,9.83484,9.90459,1077226.4164862,0
+SITC.US,D,20230822,000000,9.97426,9.9897,9.79224,9.84264,1284247.3698883,0
+SITC.US,D,20230823,000000,9.85809,9.98588,9.81167,9.96661,1299238.3330927,0
+SITC.US,D,20230824,000000,9.93548,10.102,9.93548,9.95881,1315691.0733966,0
+SITC.US,D,20230825,000000,9.97426,10.0517,9.93548,9.95881,1220501.2333919,0
+SITC.US,D,20230828,000000,10.0053,10.3073,10.0053,10.1369,2486562.9081464,0
+SITC.US,D,20230829,000000,10.1524,10.3073,10.0788,10.2839,1690042.8910413,0
+SITC.US,D,20230830,000000,10.2608,10.3847,10.253,10.3382,2129257.8391675,0
+SITC.US,D,20230831,000000,10.3304,10.408,10.2764,10.3382,1817806.3417646,0
+SITC.US,D,20230901,000000,10.4312,10.5202,10.3615,10.3769,1128431.22861,0
+SITC.US,D,20230905,000000,10.253,10.3693,10.1447,10.2065,1957202.0258022,0
+SITC.US,D,20230906,000000,10.2299,10.408,10.2027,10.3847,1270487.0370511,0
+SITC.US,D,20230907,000000,10.3847,10.5318,10.3693,10.5086,1713822.5953578,0
+SITC.US,D,20230908,000000,10.5009,10.617,10.4389,10.5861,2222568.8048968,0
+SITC.US,D,20230911,000000,10.6713,10.6713,10.3769,10.4156,1390861.5402806,0
+SITC.US,D,20230912,000000,10.408,10.5396,10.3538,10.4931,1115477.9723517,0
+SITC.US,D,20230913,000000,10.4544,10.5124,10.3769,10.408,1252965.0816957,0
+SITC.US,D,20230914,000000,10.5474,10.6905,10.4931,10.6713,1397868.2563067,0
+SITC.US,D,20230915,000000,10.6557,10.6557,10.5047,10.5937,5702785.026969,0
+SITC.US,D,20230918,000000,10.5009,10.555,10.3189,10.3228,1559406.2476977,0
+SITC.US,D,20230919,000000,10.346,10.4156,10.2995,10.3382,1060502.4984519,0
+SITC.US,D,20230920,000000,10.5705,10.5705,10.1562,10.1756,2829691.8384348,0
+SITC.US,D,20230921,000000,10.0982,10.164,9.90459,9.90459,1509565.0721614,0
+SITC.US,D,20230922,000000,9.93548,10.013,9.77297,9.7807,1630627.8502972,0
+SITC.US,D,20230925,000000,9.68396,9.79256,9.63348,9.72273,1842637.9927088,0
+SITC.US,D,20230926,000000,9.63738,9.70721,9.52878,9.55983,1899057.3107315,0
+SITC.US,D,20230927,000000,9.59081,9.73818,9.48611,9.49765,2913017.3195742,0
+SITC.US,D,20230928,000000,9.52106,9.74598,9.50936,9.65299,2723077.8237707,0
+SITC.US,D,20230929,000000,9.79256,9.84686,9.47058,9.56756,2288847.9260604,0
+SITC.US,D,20231002,000000,9.55203,9.59861,9.29208,9.38906,1572600.0507765,0
+SITC.US,D,20231003,000000,9.34256,9.35808,9.05156,9.14081,1248923.870524,0
+SITC.US,D,20231004,000000,9.1873,9.22226,9.09033,9.1873,1663683.6328568,0
+SITC.US,D,20231005,000000,9.20291,9.23388,9.03213,9.14081,2292956.3978358,0
+SITC.US,D,20231006,000000,9.06318,9.22616,8.96621,9.11756,2748055.9918859,0
+SITC.US,D,20231009,000000,9.07098,9.30956,9.07098,9.25713,2410117.4348646,0
+SITC.US,D,20231010,000000,9.28046,9.51716,9.28046,9.42791,2231556.1377139,0
+SITC.US,D,20231011,000000,9.49001,9.64908,9.49001,9.62186,1608157.4048405,0
+SITC.US,D,20231012,000000,9.62958,9.62958,9.36581,9.41238,1752245.1699985,0
+SITC.US,D,20231013,000000,9.44343,9.49001,9.133,9.23388,2366148.5389945,0
+SITC.US,D,20231016,000000,9.35028,9.42011,9.26493,9.31151,1776495.2055689,0
+SITC.US,D,20231017,000000,9.20291,9.59861,9.20291,9.45888,2043472.4133522,0
+SITC.US,D,20231018,000000,9.36581,9.40466,9.21055,9.21055,1951859.1631728,0
+SITC.US,D,20231019,000000,9.1252,9.29598,9.03603,9.06318,1797648.4225456,0
+SITC.US,D,20231020,000000,9.10195,9.16413,8.98563,8.99336,2028139.1018139,0
+SITC.US,D,20231023,000000,8.93906,9.03213,8.85363,8.85363,1566287.8504139,0
+SITC.US,D,20231024,000000,8.95458,9.00108,8.85753,8.93125,1153431.5425391,0
+SITC.US,D,20231025,000000,8.83046,8.88468,8.59758,8.60538,1501016.2448675,0
+SITC.US,D,20231026,000000,8.66748,8.88858,8.66748,8.8381,1597155.5153967,0
+SITC.US,D,20231027,000000,8.87703,8.87703,8.5666,8.60538,1603157.1317888,0
+SITC.US,D,20231030,000000,8.71398,8.80713,8.59758,8.73731,3088591.3401956,0
+SITC.US,D,20231031,000000,8.92345,9.09423,8.4424,9.04765,10038196.355162,0
+SITC.US,D,20231101,000000,9.03993,9.38133,9.0166,9.35808,8531112.7686635,0
+SITC.US,D,20231102,000000,9.65299,9.69956,9.45888,9.64518,2471287.0122865,0
+SITC.US,D,20231103,000000,9.84303,10.0176,9.80028,9.89343,2280124.5115535,0
+SITC.US,D,20231106,000000,9.85466,9.90123,9.64518,9.78483,2091081.9719469,0
+SITC.US,D,20231107,000000,9.75378,9.86246,9.65299,9.69956,5028424.0734411,0
+SITC.US,D,20231108,000000,9.66835,9.98268,9.64518,9.94001,4460496.1531869,0
+SITC.US,D,20231109,000000,9.98658,10.0797,9.79646,9.89343,6189362.4692088,0
+SITC.US,D,20231110,000000,9.97106,10.1572,9.92066,10.1262,5872976.635516,0
+SITC.US,D,20231113,000000,10.0176,10.0719,9.89343,9.93221,2163038.2208744,0
+SITC.US,D,20231114,000000,10.3745,10.7314,10.3047,10.3125,5262119.8246373,0
+SITC.US,D,20231115,000000,10.2969,10.3862,10.1301,10.2504,4461527.1373213,0
+SITC.US,D,20231116,000000,10.2504,10.266,10.0836,10.1728,1757896.2517849,0
+SITC.US,D,20231117,000000,10.2969,10.3552,10.1884,10.3513,2155229.8047868,0
+SITC.US,D,20231120,000000,10.3591,10.4172,10.2194,10.3591,1699516.7751768,0
+SITC.US,D,20231121,000000,10.2738,10.293,10.1379,10.1806,1424312.3140012,0
+SITC.US,D,20231122,000000,10.2738,10.3416,10.1728,10.2038,931315.03190211,0
+SITC.US,D,20231124,000000,10.2272,10.2272,10.1107,10.1806,463350.04458534,0
+SITC.US,D,20231127,000000,10.1496,10.2233,10.0836,10.1418,1567863.9674093,0
+SITC.US,D,20231128,000000,10.103,10.165,10.0176,10.1262,1406831.9780031,0
+SITC.US,D,20231129,000000,10.2038,10.3164,10.0565,10.0797,2916227.5464226,0
+SITC.US,D,20231130,000000,10.165,10.2426,10.0875,10.235,1924592.2102794,0
+SITC.US,D,20231201,000000,10.1107,10.4444,10.1107,10.4289,2095102.8100708,0
+SITC.US,D,20231204,000000,10.3901,10.6383,10.3901,10.5841,2175147.1295325,0
+SITC.US,D,20231205,000000,10.553,10.5685,10.4598,10.4988,2183010.9610174,0
+SITC.US,D,20231206,000000,10.5608,10.6035,10.3513,10.3745,2558486.3616405,0
+SITC.US,D,20231207,000000,10.3668,10.5026,10.3203,10.4444,3005883.2154768,0
+SITC.US,D,20231208,000000,10.3086,10.5185,10.2503,10.5185,1737531.0514491,0
+SITC.US,D,20231211,000000,10.503,10.5574,10.433,10.4953,2636454.5835823,0
+SITC.US,D,20231212,000000,10.5263,10.5419,10.4174,10.464,4743149.3213358,0
+SITC.US,D,20231213,000000,10.4953,11.051,10.4369,10.8839,4354072.3852729,0
+SITC.US,D,20231214,000000,11.2493,11.4359,11.1522,11.2338,3781100.4916187,0
+SITC.US,D,20231215,000000,11.2182,11.2493,10.8683,10.9772,7700914.5638008,0
+SITC.US,D,20231218,000000,11.0393,11.0393,10.7596,10.775,3512910.269095,0
+SITC.US,D,20231219,000000,10.8373,10.9306,10.7906,10.8139,3725747.0340349,0
+SITC.US,D,20231220,000000,10.8062,10.9034,10.5962,10.6118,4159638.7508991,0
+SITC.US,D,20231221,000000,10.6895,10.7206,10.5691,10.7129,3204704.4605796,0
+SITC.US,D,20231222,000000,10.7906,10.8683,10.6817,10.7051,2168583.8985881,0
+SITC.US,D,20231226,000000,10.6274,10.7206,10.5691,10.6741,1378132.9740953,0
+SITC.US,D,20231227,000000,10.7051,10.7284,10.6274,10.7051,1711897.614256,0
+SITC.US,D,20231228,000000,10.6429,10.8217,10.6274,10.8217,1608692.415553,0
+SITC.US,D,20231229,000000,10.7673,10.775,10.5962,10.5962,1914379.6436778,0
+SITC.US,D,20240102,000000,10.5574,10.6444,10.4718,10.6196,3104219.7917674,0
+SITC.US,D,20240103,000000,10.4097,10.5263,10.3242,10.3242,2493202.9276265,0
+SITC.US,D,20240104,000000,10.3707,10.4564,10.2852,10.4097,1616991.6395981,0
+SITC.US,D,20240105,000000,10.2153,10.4252,10.2153,10.2542,2766251.5148772,0
+SITC.US,D,20240108,000000,10.2698,10.4718,10.2231,10.4718,2280941.139926,0
+SITC.US,D,20240109,000000,10.3319,10.4408,10.3008,10.4174,2108499.4202296,0
+SITC.US,D,20240110,000000,10.4097,10.5652,10.3941,10.5185,1380075.290944,0
+SITC.US,D,20240111,000000,10.433,10.7362,10.4097,10.7284,3892683.3788222,0
+SITC.US,D,20240112,000000,10.8839,10.9538,10.7711,10.8217,2857452.9381945,0
+SITC.US,D,20240116,000000,10.7206,10.7635,10.6313,10.7051,2451172.9918434,0
+SITC.US,D,20240117,000000,10.5341,10.7711,10.4679,10.5886,2259203.9131532,0
+SITC.US,D,20240118,000000,10.6118,10.6351,10.3785,10.5185,2866242.2435107,0
+SITC.US,D,20240119,000000,10.5962,10.7828,10.4796,10.7673,2759466.2689321,0
+SITC.US,D,20240122,000000,10.8605,10.9772,10.8062,10.8528,2838362.9220673,0
+SITC.US,D,20240123,000000,10.9384,10.9384,10.6779,10.7051,2469322.7208074,0
+SITC.US,D,20240124,000000,10.8451,10.8528,10.5185,10.5419,2576314.7942142,0
+SITC.US,D,20240125,000000,10.7362,10.7828,10.6585,10.7673,2752982.0177835,0
+SITC.US,D,20240126,000000,10.8217,10.8528,10.6157,10.6507,3079219.2154284,0
+SITC.US,D,20240129,000000,10.6351,10.6351,10.4953,10.5263,5008211.2560608,0
+SITC.US,D,20240130,000000,10.4796,10.5457,10.4019,10.4796,3543547.4232031,0
+SITC.US,D,20240131,000000,10.4874,10.5263,10.2309,10.3553,3119618.1195795,0
+SITC.US,D,20240201,000000,10.3475,10.5185,10.2776,10.4874,3190408.4940519,0
+SITC.US,D,20240202,000000,10.3242,10.4601,10.2425,10.3941,1833603.7025188,0
+SITC.US,D,20240205,000000,10.2231,10.5263,10.1531,10.4019,3179769.4856705,0
+SITC.US,D,20240206,000000,10.3863,10.7984,10.3631,10.6585,4981991.2649054,0
+SITC.US,D,20240207,000000,10.6741,10.6856,10.5496,10.6196,2827235.1187173,0
+SITC.US,D,20240208,000000,10.573,10.7401,10.5613,10.7129,1875824.011079,0
+SITC.US,D,20240209,000000,10.7051,10.7673,10.5808,10.7673,4558108.2681737,0
+SITC.US,D,20240212,000000,10.8062,10.8917,10.7673,10.7984,5029130.3944125,0
+SITC.US,D,20240213,000000,10.4486,11.0393,10.3553,10.9616,4854670.466017,0
+SITC.US,D,20240214,000000,10.9616,11.1561,10.9072,11.0627,3751037.0284475,0
+SITC.US,D,20240215,000000,11.2104,11.2416,11.0627,11.1249,2364462.0507242,0
+SITC.US,D,20240216,000000,10.9616,11.1287,10.8917,11.0239,2432295.2156368,0
+SITC.US,D,20240220,000000,10.915,11.0549,10.9111,10.9616,2736099.29683,0
+SITC.US,D,20240221,000000,10.9694,11.0549,10.9228,11.0083,2513767.0464747,0
+SITC.US,D,20240222,000000,11.0161,11.051,10.8878,10.9228,2507798.6026481,0
+SITC.US,D,20240223,000000,10.8917,10.9384,10.7828,10.7828,2625158.2745984,0
+SITC.US,D,20240226,000000,10.744,10.7945,10.6468,10.6663,2025588.2168396,0
+SITC.US,D,20240227,000000,10.7596,10.7828,10.6817,10.6973,2148948.4901802,0
+SITC.US,D,20240228,000000,10.5962,10.7479,10.5808,10.6196,2567625.8204968,0
+SITC.US,D,20240229,000000,10.7051,10.744,10.4679,10.5574,3242845.9037576,0
+SITC.US,D,20240301,000000,10.5341,10.6235,10.3824,10.604,1537011.9197168,0
+SITC.US,D,20240304,000000,10.5341,10.8373,10.5341,10.8295,1494356.840895,0
+SITC.US,D,20240305,000000,10.7596,10.9072,10.744,10.8062,1716318.6361163,0
+SITC.US,D,20240306,000000,10.8995,10.9228,10.744,10.7984,2574349.3239196,0
+SITC.US,D,20240307,000000,10.8839,11.0083,10.8373,10.9694,2512587.5070374,0
+SITC.US,D,20240308,000000,11.1016,11.1988,10.9889,11.0393,1774777.2280531,0
+SITC.US,D,20240311,000000,11.0083,11.0627,10.8917,10.9928,1741242.0343025,0
+SITC.US,D,20240312,000000,10.985,11.1171,10.8644,11.1171,2614811.2568956,0
+SITC.US,D,20240313,000000,11.0201,11.1369,10.9461,10.9733,2102151.7562144,0
+SITC.US,D,20240314,000000,10.8955,10.9499,10.7747,10.911,3002008.3827574,0
+SITC.US,D,20240315,000000,10.802,11.0045,10.802,10.9811,5882215.738223,0
+SITC.US,D,20240318,000000,10.9344,11.0746,10.9344,11.0357,3028570.9424679,0
+SITC.US,D,20240319,000000,11.0434,11.1291,10.911,10.911,1434968.8744128,0
+SITC.US,D,20240320,000000,10.8487,11.1057,10.8253,11.0434,1393257.4250873,0
+SITC.US,D,20240321,000000,11.1057,11.3316,11.1018,11.2693,2888617.6984882,0
+SITC.US,D,20240322,000000,11.2771,11.2771,10.9188,10.9188,1858509.8969543,0
+SITC.US,D,20240325,000000,10.9733,11.0201,10.9071,10.9422,2854630.9245249,0
+SITC.US,D,20240326,000000,10.9889,11.0434,10.9499,10.9889,2982157.4051809,0
+SITC.US,D,20240327,000000,11.1135,11.3082,11.1057,11.2771,2063150.8769836,0
+SITC.US,D,20240328,000000,11.3316,11.4368,11.3316,11.4094,2471447.9922943,0
+SITC.US,D,20240401,000000,11.4173,11.4173,11.2303,11.2381,2885999.5779656,0
+SITC.US,D,20240402,000000,11.1135,11.1758,10.9383,10.9889,2456080.8189673,0
+SITC.US,D,20240403,000000,10.9188,11.0201,10.8994,10.9733,1927261.5621131,0
+SITC.US,D,20240404,000000,11.0746,11.1213,10.8292,10.8955,1837558.5126649,0
+SITC.US,D,20240405,000000,10.8955,11.059,10.8662,10.9967,1954853.9073357,0
+SITC.US,D,20240408,000000,11.059,11.0808,10.9266,10.9733,3427755.3548122,0
+SITC.US,D,20240409,000000,10.9811,11.0668,10.8682,11.0045,4639488.0449744,0
+SITC.US,D,20240410,000000,10.7786,10.802,10.6073,10.7007,3552462.1235175,0
+SITC.US,D,20240411,000000,10.7708,10.8175,10.6307,10.8098,2873310.8741874,0
+SITC.US,D,20240412,000000,10.7631,10.8409,10.6813,10.7475,1742802.8372939,0
+SITC.US,D,20240415,000000,10.802,10.8175,10.5567,10.6307,2087354.6885823,0
+SITC.US,D,20240416,000000,10.584,10.584,10.4048,10.5138,2184067.2132305,0
+SITC.US,D,20240417,000000,10.5606,10.5801,10.4593,10.4671,2112201.7951207,0
+SITC.US,D,20240418,000000,10.4905,10.5918,10.4204,10.5527,1409785.3541536,0
+SITC.US,D,20240419,000000,10.545,10.7007,10.545,10.6307,1400024.2201603,0
+SITC.US,D,20240422,000000,10.654,10.7242,10.6073,10.7085,1201685.2192995,0
+SITC.US,D,20240423,000000,10.6774,10.802,10.6462,10.7319,1769977.87542,0
+SITC.US,D,20240424,000000,10.6618,10.7242,10.5995,10.7164,1895544.938755,0
+SITC.US,D,20240425,000000,10.6073,10.6579,10.5372,10.6073,2895530.8720504,0
+SITC.US,D,20240426,000000,10.6384,10.7164,10.4749,10.4983,3079909.9875158,0
+SITC.US,D,20240429,000000,10.5294,10.7007,10.5216,10.6618,3451832.0482492,0
+SITC.US,D,20240430,000000,10.7631,10.7631,10.3036,10.506,3474592.6193049,0
+SITC.US,D,20240501,000000,10.584,10.8604,10.506,10.6929,2283576.3374364,0
+SITC.US,D,20240502,000000,10.7864,10.8604,10.7475,10.7942,1576923.908434,0
+SITC.US,D,20240503,000000,10.9811,11.0357,10.7592,10.8799,2395984.7450014,0
+SITC.US,D,20240506,000000,10.9655,11.0201,10.8877,10.9344,1439017.3952601,0
+SITC.US,D,20240507,000000,11.0123,11.0824,10.8565,10.8955,2270014.49881,0
+SITC.US,D,20240508,000000,10.8098,10.8331,10.7319,10.802,1653384.8406931,0
+SITC.US,D,20240509,000000,10.8721,10.911,10.7786,10.8877,1250236.6529426,0
+SITC.US,D,20240510,000000,10.9266,10.9577,10.7825,10.8409,2058153.4639999,0
+SITC.US,D,20240513,000000,10.9344,10.9344,10.7786,10.8098,1606474.3869557,0
+SITC.US,D,20240514,000000,10.9188,10.9422,10.7864,10.8955,1754213.9393458,0
+SITC.US,D,20240515,000000,11.059,11.0824,10.8838,11.059,2398525.8242138,0
+SITC.US,D,20240516,000000,11.0668,11.1447,10.9655,11.1135,2394594.1493536,0
+SITC.US,D,20240517,000000,11.1603,11.207,11.0901,11.1681,1395417.1498146,0
+SITC.US,D,20240520,000000,11.1291,11.2225,10.911,10.9266,2300561.3782761,0
+SITC.US,D,20240521,000000,10.9266,11.0746,10.911,11.0357,2908527.7410691,0
+SITC.US,D,20240522,000000,11.0201,11.1272,10.9889,11.0746,1675803.8619405,0
+SITC.US,D,20240523,000000,11.059,11.0824,10.9772,11.0434,3178336.6813143,0
+SITC.US,D,20240524,000000,11.1369,11.1525,11.0473,11.0668,1685838.4925848,0
+SITC.US,D,20240528,000000,11.1369,11.1447,10.9967,11.0123,1838547.2094782,0
+SITC.US,D,20240529,000000,10.8799,10.9733,10.8409,10.8955,1312764.6642649,0
+SITC.US,D,20240530,000000,10.9499,11.1018,10.9499,11.059,1075573.7307063,0
+SITC.US,D,20240531,000000,11.1135,11.2615,11.0824,11.2303,2569872.1180492,0
+SITC.US,D,20240603,000000,11.2927,11.3627,11.2459,11.3238,1566808.3844142,0
+SITC.US,D,20240604,000000,11.3005,11.4016,11.2732,11.3549,1932861.1813377,0
+SITC.US,D,20240605,000000,11.4094,11.4406,11.2498,11.3861,947560.60577463,0
+SITC.US,D,20240606,000000,11.3238,11.4562,11.2615,11.4251,1122286.445081,0
+SITC.US,D,20240607,000000,11.2849,11.4173,11.2225,11.4094,1886920.1640861,0
+SITC.US,D,20240610,000000,11.3005,11.3939,11.1836,11.3316,1742603.8139094,0
+SITC.US,D,20240611,000000,11.2849,11.3121,11.1057,11.1135,2422977.4520268,0
+SITC.US,D,20240612,000000,11.3472,11.5886,11.3082,11.3783,2976710.5845548,0
+SITC.US,D,20240613,000000,11.3394,11.4757,11.2498,11.4484,1877640.5382811,0
+SITC.US,D,20240614,000000,11.3394,11.3977,11.2849,11.3394,2430616.0979261,0
+SITC.US,D,20240617,000000,11.2537,11.3549,11.2303,11.3082,2164027.4844442,0
+SITC.US,D,20240618,000000,11.2812,11.3124,11.1915,11.2032,1319257.616508,0
+SITC.US,D,20240620,000000,11.1174,11.3124,11.094,11.2812,2083840.4660741,0
+SITC.US,D,20240621,000000,11.25,11.3514,11.1369,11.1876,4696327.8812938,0
+SITC.US,D,20240624,000000,11.2266,11.3904,11.1642,11.2656,2935659.9575883,0
+SITC.US,D,20240625,000000,11.2344,11.2344,11.0003,11.0237,2726541.4512351,0
+SITC.US,D,20240626,000000,10.9223,11.0705,10.9067,11.0003,2010887.9766683,0
+SITC.US,D,20240627,000000,11.0783,11.172,11.0081,11.1642,2153361.6313275,0
+SITC.US,D,20240628,000000,11.2344,11.328,11.1501,11.3124,3777307.2457128,0
+SITC.US,D,20240701,000000,11.2734,11.3319,11.1057,11.2032,1283083.2309152,0
+SITC.US,D,20240702,000000,11.2266,11.3592,11.1408,11.2734,2759287.0762347,0
+SITC.US,D,20240703,000000,11.3046,11.3904,11.2734,11.3046,741383.91948172,0
+SITC.US,D,20240705,000000,11.2812,11.3592,11.25,11.3124,974058.97244475,0
+SITC.US,D,20240708,000000,11.367,11.406,11.25,11.2656,633656.74787298,0
+SITC.US,D,20240709,000000,11.2656,11.2656,11.1486,11.2188,1325621.6525248,0
+SITC.US,D,20240710,000000,11.2812,11.4294,11.1954,11.4216,1415496.1970152,0
+SITC.US,D,20240711,000000,11.6323,11.8039,11.5933,11.7415,2807039.7775053,0
+SITC.US,D,20240712,000000,11.8507,11.9482,11.7883,11.8819,1844088.7076027,0
+SITC.US,D,20240715,000000,11.9755,11.9755,11.7181,11.7337,1936742.1503981,0
+SITC.US,D,20240716,000000,11.8351,12.0614,11.7571,12.0223,1771527.1609935,0
+SITC.US,D,20240717,000000,12.038,12.2876,12.038,12.1628,2237090.0423433,0
+SITC.US,D,20240718,000000,12.0848,12.3305,12.062,12.116,1243967.1610005,0
+SITC.US,D,20240719,000000,12.1472,12.2057,12.0575,12.0926,1557209.7563353,0
+SITC.US,D,20240722,000000,12.0926,12.2486,12.0458,12.2174,1747736.0487057,0
+SITC.US,D,20240723,000000,12.1784,12.2525,12.116,12.1316,2521950.1906446,0
+SITC.US,D,20240724,000000,12.1004,12.2096,11.8195,11.8507,2180316.1758186,0
+SITC.US,D,20240725,000000,11.8819,11.9677,11.8273,11.9209,2898740.8580125,0
+SITC.US,D,20240726,000000,12.038,12.233,11.9053,12.2252,2923875.2753851,0
+SITC.US,D,20240729,000000,12.2486,12.272,12.1472,12.1706,3732427.0126625,0
+SITC.US,D,20240730,000000,12.2096,12.5685,11.9131,12.4904,4428409.014772,0
+SITC.US,D,20240731,000000,12.4046,12.5139,12.0145,12.0536,4504469.8198557,0
+SITC.US,D,20240801,000000,12.077,12.1472,11.9443,12.0614,3553625.1588513,0
+SITC.US,D,20240802,000000,11.9131,12.1667,11.9131,12.0145,3420608.474531,0
+SITC.US,D,20240805,000000,11.7025,11.9209,11.5308,11.7181,2863937.976657,0
+SITC.US,D,20240806,000000,11.7181,12.0887,11.6245,11.9521,1863164.1525177,0
+SITC.US,D,20240807,000000,12.0458,12.0848,11.7493,11.7805,3378648.1355485,0
+SITC.US,D,20240808,000000,11.8585,12.0067,11.8273,11.9053,1766707.6694682,0
+SITC.US,D,20240809,000000,11.9131,12.0145,11.8507,11.9911,1636369.9046394,0
+SITC.US,D,20240812,000000,12.0145,12.0536,11.7181,11.7805,1446115.3495571,0
+SITC.US,D,20240813,000000,11.9053,12.0184,11.8351,11.9443,1868661.7054838,0
+SITC.US,D,20240814,000000,11.9989,12.0184,11.8585,11.9131,1632777.0762496,0
+SITC.US,D,20240815,000000,12.0301,12.1862,11.9833,12.0301,2044947.4258204,0
+SITC.US,D,20240816,000000,12.0223,12.077,11.956,11.9833,2046376.6101424,0
+SITC.US,D,20240819,000000,12.4826,12.4826,11.879,12.0106,2584216.4830167,0
+SITC.US,D,20240820,000000,12.038,12.038,11.8917,11.9131,2963777.076232,0
+SITC.US,D,20240821,000000,11.8995,11.9434,11.7941,11.8332,2529751.1016615,0
+SITC.US,D,20240822,000000,11.8254,11.9043,11.7805,11.8117,4492191.652483,0
+SITC.US,D,20240823,000000,11.8936,12.0887,11.838,11.9365,3041006.8643666,0
+SITC.US,D,20240826,000000,12.0419,12.0419,11.8702,11.9697,3198840.0847035,0
+SITC.US,D,20240827,000000,11.8897,11.9853,11.8507,11.9034,2261505.381326,0
+SITC.US,D,20240828,000000,11.9385,11.997,11.8527,11.9697,2076457.4152268,0
+SITC.US,D,20240829,000000,12.0184,12.0184,11.7103,11.7454,2651622.7118293,0
+SITC.US,D,20240830,000000,11.7025,11.7961,11.6986,11.7707,4325955.0846886,0
+SITC.US,D,20240903,000000,11.7025,11.7512,11.3046,11.3241,6596638.0083873,0
+SITC.US,D,20240904,000000,11.2851,11.4392,11.1271,11.1759,2747274.2372518,0
+SITC.US,D,20240905,000000,11.2207,11.4089,11.1661,11.2695,3232812.3728386,0
+SITC.US,D,20240906,000000,11.2578,11.3182,11.0471,11.1193,2560672.7542034,0
+SITC.US,D,20240909,000000,11.0179,11.094,10.8228,11.0705,2670951.9491172,0
+SITC.US,D,20240910,000000,11.1135,11.1895,10.9828,11.1837,2749555.8050484,0
+SITC.US,D,20240911,000000,11.092,11.2285,10.9516,11.2071,3632430.2541893,0
+SITC.US,D,20240912,000000,11.2636,11.5669,11.1944,11.5542,9929259.9998687,0
+SITC.US,D,20240913,000000,11.6635,11.7971,11.641,11.7785,4602234.9999391,0
+SITC.US,D,20240916,000000,11.8546,11.9219,11.7386,11.798,2891120.6779279,0
+SITC.US,D,20240917,000000,11.7064,11.8039,11.4801,11.4821,2780144.1948785,0
+SITC.US,D,20240918,000000,11.447,11.6576,11.3982,11.4353,3412323.0508023,0
+SITC.US,D,20240919,000000,11.5581,11.6176,11.4489,11.605,7276914.3643106,0
+SITC.US,D,20240920,000000,11.5269,11.5562,11.4606,11.4879,6452914.6185587,0
+SITC.US,D,20240923,000000,11.5308,11.5991,11.5094,11.5523,4602952.7965493,0
+SITC.US,D,20240924,000000,11.564,11.7181,11.564,11.6323,5379357.4999289,0
+SITC.US,D,20240925,000000,11.6108,11.6167,11.523,11.5777,2294893.1779358,0
+SITC.US,D,20240926,000000,11.683,11.683,11.525,11.5542,4380625.5507895,0
+SITC.US,D,20240927,000000,11.5991,11.7493,11.5211,11.6927,3227331.4830082,0
+SITC.US,D,20240930,000000,11.6098,11.802,11.6098,11.8,4059944.7880819,0
+SITC.US,D,20241001,000000,18.02,18.15,16.93,17.06,4840102,0
+SITC.US,D,20241002,000000,16.59,17.08,16.5,16.58,3279883,0
+SITC.US,D,20241003,000000,16.56,17.065,16.56,16.95,1424137,0
+SITC.US,D,20241004,000000,16.82,17.43,16.82,17.39,1703611,0
+SITC.US,D,20241007,000000,16.97,17.5899,16.97,17.53,1313855,0
+SITC.US,D,20241008,000000,17.45,17.55,17.14,17.45,1732676,0
+SITC.US,D,20241009,000000,17.42,17.7,17.25,17.35,1577813,0
+SITC.US,D,20241010,000000,17.29,17.39,17.125,17.21,1991931,0
+SITC.US,D,20241011,000000,17.28,17.525,17.2,17.31,1278982,0
+SITC.US,D,20241014,000000,17.11,17.31,17.08,17.09,1560949,0
+SITC.US,D,20241015,000000,17,17.45,17,17.24,1138254,0
+SITC.US,D,20241016,000000,17.22,17.305,16.84,16.98,1484858,0
+SITC.US,D,20241017,000000,16.94,17,16.77,16.82,1247722,0
+SITC.US,D,20241018,000000,16.69,16.87,16.58,16.78,2432967,0
+SITC.US,D,20241021,000000,16.79,16.86,16.27,16.54,1393456,0
+SITC.US,D,20241022,000000,16.52,16.955,16.5,16.91,1340597,0
+SITC.US,D,20241023,000000,16.77,17.02,16.77,16.9,903526,0
+SITC.US,D,20241024,000000,16.87,17.2,16.81,17.17,794425,0
+SITC.US,D,20241025,000000,17.27,17.3,16.84,16.88,589816,0
+SITC.US,D,20241028,000000,16.9,16.9816,16.57,16.82,1690462,0
+SITC.US,D,20241029,000000,16.75,17.14,16.74,17.11,1018316,0
+SITC.US,D,20241030,000000,16.95,16.965,15.93,16.43,4332242,0
+SITC.US,D,20241031,000000,16.48,16.66,15.89,15.95,2466023,0
+SITC.US,D,20241101,000000,16.09,16.35,16.04,16.06,1097667,0
+SITC.US,D,20241104,000000,16.04,16.165,16,16.16,858844,0
+SITC.US,D,20241105,000000,16.13,16.21,15.86,15.93,1218841,0
+SITC.US,D,20241106,000000,16.21,16.4208,15.94,15.99,1086250,0
+SITC.US,D,20241107,000000,15.95,16.175,15.83,15.92,1111547,0
+SITC.US,D,20241108,000000,15.9,15.98,15.81,15.86,1651431,0
+SITC.US,D,20241111,000000,15.915,16.31,15.86,16.23,961213,0
+SITC.US,D,20241112,000000,16.28,16.51,16.17,16.2,1488151,0
+SITC.US,D,20241113,000000,16.16,16.21,15.8,15.9,1128420,0
+SITC.US,D,20241114,000000,15.945,15.96,15.615,15.76,822212,0
+SITC.US,D,20241115,000000,15.77,15.84,15.52,15.62,961768,0
+SITC.US,D,20241118,000000,15.62,15.755,15.43,15.7,1211205,0
+SITC.US,D,20241119,000000,15.69,16.28,15.61,16.16,1906633,0
+SITC.US,D,20241120,000000,16.02,16.125,15.87,16.12,910148,0
+SITC.US,D,20241121,000000,16.12,16.3391,16.035,16.16,585321,0
+SITC.US,D,20241122,000000,16.29,16.3,16.02,16.1,948833,0
+SITC.US,D,20241125,000000,16.1,16.17,15.92,16,752672,0
+SITC.US,D,20241126,000000,15.87,15.93,15.67,15.83,1397644,0
+SITC.US,D,20241127,000000,15.91,16.09,15.6,15.63,846396,0
+SITC.US,D,20241129,000000,15.77,15.81,15.48,15.52,506522,0
+SITC.US,D,20241202,000000,15.52,15.85,15.46,15.7,1306190,0
+SITC.US,D,20241203,000000,15.75,15.88,15.515,15.59,801359,0
+SITC.US,D,20241204,000000,15.66,15.71,15.57,15.62,898459,0
+SITC.US,D,20241205,000000,15.65,15.73,15.315,15.38,913635,0
+SITC.US,D,20241206,000000,15.37,15.48,15.26,15.34,781989,0
+SITC.US,D,20241209,000000,15.32,15.65,15.31,15.43,903686,0
+SITC.US,D,20241210,000000,15.29,15.5,15.26,15.37,1069589,0
+SITC.US,D,20241211,000000,15.39,15.52,15.245,15.39,1441173,0
+SITC.US,D,20241212,000000,15.405,15.7,15.29,15.58,1191106,0
+SITC.US,D,20241213,000000,15.54,15.63,15.26,15.61,1919335,0
+SITC.US,D,20241216,000000,15.49,15.65,15.44,15.49,2607697,0
+SITC.US,D,20241217,000000,15.4,15.515,15.25,15.42,2215104,0
+SITC.US,D,20241218,000000,15.37,15.69,15.21,15.27,2858639,0
+SITC.US,D,20241219,000000,15.305,15.47,15,15.01,2099983,0
+SITC.US,D,20241220,000000,14.84,15.73,14.84,15.46,8668928,0
+SITC.US,D,20241223,000000,15.46,15.5,15.11,15.3,1035350,0
+SITC.US,D,20241224,000000,15.24,15.37,15.145,15.37,307337,0
+SITC.US,D,20241226,000000,15.285,15.4,15.25,15.31,537663,0
+SITC.US,D,20241227,000000,15.295,15.325,14.97,15.01,628390,0
+SITC.US,D,20241230,000000,15.015,15.035,14.74,14.97,717126,0
+SITC.US,D,20241231,000000,15.02,15.325,15.01,15.29,784746,0
+SITC.US,D,20250102,000000,15.305,15.31,14.93,15,755976,0
+SITC.US,D,20250103,000000,15.05,15.145,14.92,15.14,635529,0
+SITC.US,D,20250106,000000,15.11,15.23,14.95,14.96,736220,0
+SITC.US,D,20250107,000000,15.03,15.2,14.96,15.15,1694054,0
+SITC.US,D,20250108,000000,15.03,15.17,14.94,14.95,1128453,0
+SITC.US,D,20250110,000000,14.76,14.88,14.62,14.74,840610,0
+SITC.US,D,20250113,000000,14.652,14.755,14.55,14.73,999386,0
+SITC.US,D,20250114,000000,14.81,15.245,14.76,15.24,871098,0
+SITC.US,D,20250115,000000,15.5299,15.6,15.15,15.26,863506,0
+SITC.US,D,20250116,000000,15.215,15.34,15.16,15.31,743279,0
+SITC.US,D,20250117,000000,15.33,15.445,15.16,15.4,869975,0
+SITC.US,D,20250121,000000,15.41,15.5074,15.22,15.37,567109,0
+SITC.US,D,20250122,000000,15.35,15.35,14.99,15.04,564973,0
+SITC.US,D,20250123,000000,15.07,15.28,14.96,15.25,557298,0
+SITC.US,D,20250124,000000,15.25,15.5699,15.21,15.52,596526,0
+SITC.US,D,20250127,000000,15.51,15.93,15.51,15.66,626520,0
+SITC.US,D,20250128,000000,15.645,15.67,15.28,15.32,558654,0
+SITC.US,D,20250129,000000,15.32,15.33,14.78,14.8,502283,0
+SITC.US,D,20250130,000000,14.935,15.44,14.86,15.23,644627,0
+SITC.US,D,20250131,000000,15.13,15.255,14.95,14.98,657723,0
+SITC.US,D,20250203,000000,14.755,15.04,14.55,14.9,863224,0
+SITC.US,D,20250204,000000,14.77,14.99,14.71,14.89,1094539,0
+SITC.US,D,20250205,000000,14.86,15.285,14.86,15.09,646358,0
+SITC.US,D,20250206,000000,15.18,15.24,15.08,15.15,719000,0
+SITC.US,D,20250207,000000,15.185,15.24,15.01,15.02,707780,0
+SITC.US,D,20250210,000000,15.05,15.08,14.67,14.82,447357,0
+SITC.US,D,20250211,000000,14.79,15.225,14.76,15.02,795613,0
+SITC.US,D,20250212,000000,14.75,15.02,14.75,14.95,586887,0
+SITC.US,D,20250213,000000,14.9,15.17,14.88,15.1,590412,0
+SITC.US,D,20250214,000000,15.105,15.2,14.62,14.66,503132,0
+SITC.US,D,20250218,000000,14.6,14.83,14.56,14.78,1001529,0
+SITC.US,D,20250219,000000,14.655,14.84,14.53,14.71,600582,0
+SITC.US,D,20250220,000000,14.65,14.76,14.55,14.72,1032436,0
+SITC.US,D,20250221,000000,14.85,14.92,14.47,14.62,942585,0
+SITC.US,D,20250224,000000,14.8,14.93,14.53,14.64,600369,0
+SITC.US,D,20250225,000000,14.51,14.9,14.51,14.59,749384,0
+SITC.US,D,20250226,000000,14.575,14.655,14.325,14.54,983682,0
+SITC.US,D,20250227,000000,13.6,14.22,13.3,13.8,1669478,0
+SITC.US,D,20250228,000000,14.025,14.11,13.8,14.01,1242720,0
+SITC.US,D,20250303,000000,13.98,14.245,13.43,13.49,1452595,0
+SITC.US,D,20250304,000000,13.42,13.61,13.36,13.44,982187,0
+SITC.US,D,20250305,000000,13.28,13.45,13.125,13.34,914269,0
+SITC.US,D,20250306,000000,13.16,13.21,12.96,13.06,811260,0
+SITC.US,D,20250307,000000,12.965,13.46,12.92,13.23,1082792,0
+SITC.US,D,20250310,000000,13.15,13.32,12.9,13.01,1314923,0
+SITC.US,D,20250311,000000,13.106,13.106,12.785,12.81,1150165,0
+SITC.US,D,20250312,000000,12.89,13.005,12.73,12.76,1078845,0
+SITC.US,D,20250313,000000,12.795,12.955,12.58,12.66,1449237,0
+SITC.US,D,20250314,000000,12.69,12.98,12.655,12.74,819541,0
+SITC.US,D,20250317,000000,12.735,12.87,12.705,12.79,992625,0
+SITC.US,D,20250318,000000,12.76,12.91,12.6,12.67,925322,0
+SITC.US,D,20250319,000000,12.67,12.93,12.58,12.85,639938,0
+SITC.US,D,20250320,000000,12.875,12.975,12.705,12.8,687326,0
+SITC.US,D,20250321,000000,12.66,12.87,12.6,12.81,3700872,0
+SITC.US,D,20250324,000000,12.95,13.27,12.94,13.15,1649188,0
+SITC.US,D,20250325,000000,13.07,13.15,12.98,13.01,923101,0
+SITC.US,D,20250326,000000,12.955,13.07,12.825,12.86,479031,0
+SITC.US,D,20250327,000000,12.84,12.95,12.6951,12.77,1194057,0
+SITC.US,D,20250328,000000,12.795,12.83,12.58,12.63,1261595,0
+SITC.US,D,20250331,000000,12.605,12.87,12.47,12.84,1138497,0
+SITC.US,D,20250401,000000,12.685,12.86,12.63,12.72,1212897,0
+SITC.US,D,20250402,000000,12.63,12.915,12.61,12.88,825843,0
+SITC.US,D,20250403,000000,12.675,12.68,11.87,12.08,898848,0
+SITC.US,D,20250404,000000,11.82,11.95,11.56,11.68,1418052,0
+SITC.US,D,20250407,000000,11.29,11.72,10.82,11.13,1798533,0
+SITC.US,D,20250408,000000,11.425,11.47,10.775,10.85,1185125,0
+SITC.US,D,20250409,000000,10.75,11.82,10.455,11.65,1293682,0
+SITC.US,D,20250410,000000,11.425,11.54,11.07,11.39,1406741,0
+SITC.US,D,20250411,000000,11.28,11.45,11.11,11.36,866445,0
+SITC.US,D,20250414,000000,11.55,11.585,11.326,11.51,461363,0
+SITC.US,D,20250415,000000,11.46,11.61,11.425,11.61,718344,0
+SITC.US,D,20250416,000000,11.58,11.82,11.57,11.65,796023,0
+SITC.US,D,20250417,000000,11.685,11.95,11.67,11.9,562436,0
+SITC.US,D,20250421,000000,11.77,11.79,11.61,11.68,529254,0
+SITC.US,D,20250422,000000,11.715,11.935,11.62,11.89,632749,0
+SITC.US,D,20250423,000000,12.06,12.16,11.725,11.8,567861,0
+SITC.US,D,20250424,000000,11.805,11.96,11.71,11.92,500488,0
+SITC.US,D,20250425,000000,11.8,11.95,11.72,11.92,429855,0
+SITC.US,D,20250428,000000,11.88,12.045,11.695,11.98,541115,0
+SITC.US,D,20250429,000000,11.97,11.975,11.765,11.86,657487,0
+SITC.US,D,20250430,000000,11.83,11.9,11.52,11.84,608290,0
+SITC.US,D,20250501,000000,11.85,11.99,11.78,11.92,565861,0
+SITC.US,D,20250502,000000,12.08,12.14,11.895,11.97,651851,0
+SITC.US,D,20250505,000000,11.83,11.98,11.83,11.88,527072,0
+SITC.US,D,20250506,000000,11.79,11.965,11.71,11.89,385034,0
+SITC.US,D,20250507,000000,11.91,12.1,11.91,12.05,1086847,0
+SITC.US,D,20250508,000000,12.1,12.225,11.95,12.05,505441,0
+SITC.US,D,20250509,000000,12.1,12.1,11.965,12.05,561246,0
+SITC.US,D,20250512,000000,12.49,12.74,12.43,12.6,703653,0
+SITC.US,D,20250513,000000,12.665,12.72,12.385,12.42,629326,0
+SITC.US,D,20250514,000000,12.49,12.49,12.095,12.14,539397,0
+SITC.US,D,20250515,000000,12.18,12.37,12.12,12.35,449700,0
+SITC.US,D,20250516,000000,12.36,12.51,12.28,12.5,612690,0
+SITC.US,D,20250519,000000,12.34,12.52,12.31,12.52,406288,0
+SITC.US,D,20250520,000000,12.49,12.49,12.23,12.27,465307,0
+SITC.US,D,20250521,000000,12.1,12.1,11.9,11.92,858458,0
+SITC.US,D,20250522,000000,11.92,11.94,11.73,11.75,345724,0
+SITC.US,D,20250523,000000,11.705,11.71,11.55,11.61,542769,0
+SITC.US,D,20250527,000000,11.755,12.08,11.65,12.01,690220,0
+SITC.US,D,20250528,000000,12.04,12.04,11.81,11.91,568114,0
+SITC.US,D,20250529,000000,11.94,12.05,11.86,11.99,421699,0
+SITC.US,D,20250530,000000,11.87,11.97,11.82,11.92,749236,0
+SITC.US,D,20250602,000000,11.89,11.92,11.735,11.9,528706,0
+SITC.US,D,20250603,000000,11.905,12.155,11.87,11.95,622522,0
+SITC.US,D,20250604,000000,11.88,11.97,11.76,11.79,644417,0
+SITC.US,D,20250605,000000,11.695,11.76,11.55,11.66,770721,0
+SITC.US,D,20250606,000000,11.8,11.88,11.73,11.85,649060,0
+SITC.US,D,20250609,000000,11.81,12.1,11.81,12.05,1548327,0
+SITC.US,D,20250610,000000,12.115,12.32,12.04,12.15,803070,0
+SITC.US,D,20250611,000000,12.16,12.21,11.98,11.98,598077,0
+SITC.US,D,20250612,000000,11.85,11.92,11.74,11.88,516273,0
+SITC.US,D,20250613,000000,11.61,11.73,11.295,11.41,1333672,0
+SITC.US,D,20250616,000000,11.5,11.56,11.36,11.5,1327575,0
+SITC.US,D,20250617,000000,11.42,11.55,11.36,11.47,1178686,0
+SITC.US,D,20250618,000000,11.78,12.385,11.735,12.37,2148178,0
+SITC.US,D,20250620,000000,12.6099,12.61,12.325,12.5,6095180,0
+SITC.US,D,20250623,000000,12.49,12.77,12.35,12.76,1612705,0
+SITC.US,D,20250624,000000,12.84,12.9,12.66,12.81,1594703,0
+SITC.US,D,20250625,000000,12.86,12.86,12.5,12.69,1259895,0
+SITC.US,D,20250626,000000,12.775,12.98,12.69,12.97,1153476,0
+SITC.US,D,20250627,000000,13.05,13.095,12.91,13.03,2047037,0
+SITC.US,D,20250630,000000,11.54,11.65,11.31,11.31,1896736,0
+SITC.US,D,20250701,000000,11.31,11.675,11.269,11.48,1417149,0
+SITC.US,D,20250702,000000,11.48,11.75,11.42,11.68,1460664,0
+SITC.US,D,20250703,000000,11.665,11.765,11.605,11.74,541174,0
+SITC.US,D,20250707,000000,11.75,11.79,11.295,11.44,1271419,0
+SITC.US,D,20250708,000000,11.45,11.585,11.36,11.5,1060719,0
+SITC.US,D,20250709,000000,11.56,11.57,11.4,11.4,767180,0
+SITC.US,D,20250710,000000,11.4,11.645,11.34,11.6,804092,0
+SITC.US,D,20250711,000000,11.49,11.53,11.355,11.46,640258,0
+SITC.US,D,20250714,000000,11.49,11.49,11.33,11.43,617203,0
+SITC.US,D,20250715,000000,11.466,11.466,11.03,11.04,860206,0
+SITC.US,D,20250716,000000,11.1,11.315,11.08,11.2,1166996,0
+SITC.US,D,20250717,000000,11.24,11.29,11.11,11.25,1015099,0
+SITC.US,D,20250718,000000,11.32,11.33,11.03,11.06,904073,0
+SITC.US,D,20250721,000000,11.17,11.22,10.975,11.03,737682,0
+SITC.US,D,20250722,000000,11.035,11.24,10.99,11.18,775472,0
+SITC.US,D,20250723,000000,11.225,11.23,11.065,11.17,928590,0
+SITC.US,D,20250724,000000,11.08,11.18,10.9,11.01,1958122,0
+SITC.US,D,20250725,000000,11.065,11.15,10.75,11.03,2370369,0
+SITC.US,D,20250728,000000,10.92,11.115,10.9,10.92,721963,0
+SITC.US,D,20250729,000000,10.98,11.255,10.945,11.22,1433134,0
+SITC.US,D,20250730,000000,11.335,11.43,10.855,10.97,987099,0
+SITC.US,D,20250731,000000,10.8,10.95,10.74,10.77,1609255,0
+SITC.US,D,20250801,000000,10.76,10.83,10.5,10.63,2574987,0
+SITC.US,D,20250804,000000,10.9,11.215,10.84,11.13,1810747,0
+SITC.US,D,20250805,000000,11.2,11.375,11.12,11.34,1157228,0
+SITC.US,D,20250806,000000,11.32,11.71,11.25,11.43,1154255,0
+SITC.US,D,20250807,000000,11.605,11.6258,11.235,11.37,935260,0
+SITC.US,D,20250808,000000,11.46,11.46,11.185,11.22,1127620,0
+SITC.US,D,20250811,000000,11.3065,11.44,11.2,11.35,705597,0
+SITC.US,D,20250812,000000,11.395,11.59,11.31,11.57,950817,0
+SITC.US,D,20250813,000000,11.62,11.78,11.54,11.76,1331008,0
+SITC.US,D,20250814,000000,11.65,11.6598,11.4,11.48,786871,0
+SITC.US,D,20250815,000000,11.465,11.67,11.39,11.67,834475,0
+SITC.US,D,20250818,000000,11.67,11.71,11.565,11.62,972538,0
+SITC.US,D,20250819,000000,11.64,12.06,11.64,11.99,650643,0
+SITC.US,D,20250820,000000,11.985,12.02,11.74,11.83,695915,0
+SITC.US,D,20250821,000000,11.74,11.91,11.74,11.84,691799,0
+SITC.US,D,20250822,000000,11.9927,12.21,11.92,12.2,626984,0
+SITC.US,D,20250825,000000,12.18,12.215,12.005,12.02,530196,0
+SITC.US,D,20250826,000000,12.03,12.19,11.99,12.04,561572,0
+SITC.US,D,20250827,000000,12.065,12.29,12.06,12.25,614270,0
+SITC.US,D,20250828,000000,12.33,12.39,12.13,12.23,679322,0
+SITC.US,D,20250829,000000,12.24,12.34,12.07,12.28,1559014,0
+SITC.US,D,20250902,000000,8.96,9.18,8.92,8.98,2081433,0
+SITC.US,D,20250903,000000,8.99,9.15,8.94,9.06,1526835,0
+SITC.US,D,20250904,000000,9.065,9.38,9.0434,9.36,1570884,0
+SITC.US,D,20250905,000000,9.4,9.55,9.275,9.34,1476070,0
+SITC.US,D,20250908,000000,9.31,9.45,9.2,9.43,1811085,0
+SITC.US,D,20250909,000000,9.45,9.45,9.005,9.07,1252351,0
+SITC.US,D,20250910,000000,9.06,9.06,8.905,8.92,1379178,0
+SITC.US,D,20250911,000000,8.91,9.085,8.89,9.03,1011099,0
+SITC.US,D,20250912,000000,9,9.05,8.82,8.83,820764,0
+SITC.US,D,20250915,000000,8.9329,8.9329,8.69,8.73,1258858,0
+SITC.US,D,20250916,000000,8.76,8.7797,8.66,8.73,1102581,0
+SITC.US,D,20250917,000000,8.785,8.825,8.6,8.66,1341346,0
+SITC.US,D,20250918,000000,8.72,8.92,8.67,8.91,1050664,0
+SITC.US,D,20250919,000000,8.9843,8.9843,8.67,8.67,2646189,0
+SITC.US,D,20250922,000000,8.7277,8.845,8.6,8.78,2014698,0
+SITC.US,D,20250923,000000,8.78,8.925,8.75,8.76,1058977,0
+SITC.US,D,20250924,000000,8.78,8.79,8.59,8.73,1261780,0
+SITC.US,D,20250925,000000,8.71,8.74,8.575,8.73,2141890,0
+SITC.US,D,20250926,000000,8.732,8.93,8.72,8.92,855775,0
+SITC.US,D,20250929,000000,8.9,8.94,8.77,8.86,1077183,0
+SITC.US,D,20250930,000000,8.87,9.04,8.745,9.01,731725,0
+SITC.US,D,20251001,000000,8.97,9.08,8.94,8.99,942988,0
+SITC.US,D,20251002,000000,8.995,8.995,8.72,8.79,844640,0
+SITC.US,D,20251003,000000,8.82,8.9689,8.8,8.81,769533,0
+SITC.US,D,20251006,000000,8.82,8.845,8.56,8.57,814247,0
+SITC.US,D,20251007,000000,8.585,8.63,8.445,8.58,999548,0
+SITC.US,D,20251008,000000,8.62,8.64,8.48,8.63,698405,0
+SITC.US,D,20251009,000000,8.675,8.685,8.56,8.59,587266,0
+SITC.US,D,20251010,000000,8.6,8.62,8.42,8.42,986489,0
+SITC.US,D,20251013,000000,8.43,8.645,8.42,8.64,1127949,0
+SITC.US,D,20251014,000000,8.54,8.6801,8.5,8.61,884428,0
+SITC.US,D,20251015,000000,8.626,8.81,8.61,8.64,830443,0
+SITC.US,D,20251016,000000,8.665,8.73,8.555,8.61,709911,0
+SITC.US,D,20251017,000000,8.58,8.735,8.58,8.63,615955,0
+SITC.US,D,20251020,000000,8.67,8.765,8.575,8.72,643659,0
+SITC.US,D,20251021,000000,8.79,8.945,8.755,8.88,715165,0
+SITC.US,D,20251022,000000,8.94,8.95,8.775,8.84,989461,0
+SITC.US,D,20251023,000000,8.8,8.83,8.68,8.77,1286615,0
+SITC.US,D,20251024,000000,8.8,8.89,8.675,8.85,1291955,0
+SITC.US,D,20251027,000000,8.885,8.91,8.77,8.91,1151782,0
+SITC.US,D,20251028,000000,8.89,8.905,8.65,8.66,1279753,0
+SITC.US,D,20251029,000000,8.64,8.64,8.41,8.5,1268781,0
+SITC.US,D,20251030,000000,8.47,8.525,8.345,8.38,1139293,0
+SITC.US,D,20251031,000000,7.4002,7.47,7.28,7.33,1224859,0
+SITC.US,D,20251103,000000,7.25,7.345,7.16,7.32,1007447,0
+SITC.US,D,20251104,000000,7.25,7.41,7.25,7.4,891404,0
+SITC.US,D,20251105,000000,7.41,7.48,7.37,7.47,821287,0
+SITC.US,D,20251106,000000,7.355,7.355,6.89,7.16,2896679,0
+SITC.US,D,20251107,000000,7.15,7.32,7.15,7.28,1454022,0
+SITC.US,D,20251110,000000,7.32,7.32,7.155,7.24,1006693,0
+SITC.US,D,20251111,000000,7.25,7.335,7.23,7.26,991525,0
+SITC.US,D,20251112,000000,7.24,7.3,7.16,7.16,1106854,0
+SITC.US,D,20251113,000000,7.12,7.185,6.87,6.9,1299329,0
+SITC.US,D,20251114,000000,6.895,6.965,6.85,6.93,1485932,0
+SITC.US,D,20251117,000000,6.9599,6.975,6.83,6.85,981473,0
+SITC.US,D,20251118,000000,6.85,6.92,6.78,6.9,874546,0
+SITC.US,D,20251119,000000,6.945,6.945,6.87,6.89,750237,0
+SITC.US,D,20251120,000000,6.95,7,6.78,6.79,999220,0
+SITC.US,D,20251121,000000,6.85,7.08,6.76,7.07,971590,0
+SITC.US,D,20251124,000000,7.1,7.27,7.06,7.23,2705122,0
+SITC.US,D,20251125,000000,7.25,7.49,7.23,7.39,1446715,0
+SITC.US,D,20251126,000000,7.352,7.475,7.33,7.37,1032135,0
+SITC.US,D,20251128,000000,7.325,7.37,7.275,7.36,416606,0
+SITC.US,D,20251201,000000,7.31,7.41,7.26,7.37,833669,0
+SITC.US,D,20251202,000000,7.37,7.37,7.1745,7.2,583543,0
+SITC.US,D,20251203,000000,7.235,7.28,7.175,7.27,663933,0
+SITC.US,D,20251204,000000,7.26,7.2898,7.2,7.22,788086,0
+SITC.US,D,20251205,000000,7.28,7.355,7.2103,7.3,1595046,0
+SITC.US,D,20251208,000000,7.3,7.35,7.08,7.11,2176526,0
+SITC.US,D,20251209,000000,7.185,7.295,7.035,7.24,1969048,0
+SITC.US,D,20251210,000000,7.28,7.355,7.125,7.25,1768117,0
+SITC.US,D,20251211,000000,7.245,7.35,7.205,7.3,1773394,0
+SITC.US,D,20251212,000000,7.38,7.39,7.265,7.32,3307337,0
+SITC.US,D,20251215,000000,6.4,6.44,6.24,6.37,2833649,0
+SITC.US,D,20251216,000000,6.3,6.42,6.25,6.31,2353078,0
+SITC.US,D,20251217,000000,6.365,6.42,6.3,6.4,1915758,0
+SITC.US,D,20251218,000000,6.46,6.525,6.305,6.34,1861339,0
+SITC.US,D,20251219,000000,6.3001,6.34,6.23,6.29,10853309,0
+SITC.US,D,20251222,000000,6.33,6.505,6.29,6.34,1776362,0
+SITC.US,D,20251223,000000,6.325,6.38,6.295,6.36,1037667,0
+SITC.US,D,20251224,000000,6.38,6.59,6.38,6.55,664143,0
+SITC.US,D,20251226,000000,6.53,6.54,6.45,6.49,835405,0
+SITC.US,D,20251229,000000,6.53,6.535,6.44,6.47,777007,0
+SITC.US,D,20251230,000000,6.47,6.495,6.42,6.43,939215,0
+SITC.US,D,20251231,000000,6.42,6.46,6.36,6.42,774546,0
+SITC.US,D,20260102,000000,6.4,6.445,6.26,6.4,1994530,0
+SITC.US,D,20260105,000000,6.36,6.43,6.29,6.33,1228678,0
+SITC.US,D,20260106,000000,6.26,6.33,6.25,6.28,1672937,0
+SITC.US,D,20260107,000000,6.33,6.35,6.205,6.27,1550943,0
+SITC.US,D,20260108,000000,6.24,6.34,6.24,6.34,1147448,0
+SITC.US,D,20260109,000000,6.31,6.39,6.24,6.35,868820,0
+SITC.US,D,20260112,000000,6.3,6.38,6.24,6.35,1234785,0
+SITC.US,D,20260113,000000,6.3799,6.55,6.31,6.5,1278842,0
+SITC.US,D,20260114,000000,6.5,6.52,6.29,6.33,990522,0
+SITC.US,D,20260115,000000,6.355,6.37,6.25,6.27,806040,0
+SITC.US,D,20260116,000000,6.25,6.34,6.2,6.34,1264497,0
+SITC.US,D,20260120,000000,6.26,6.275,6.195,6.22,651616,0
+SITC.US,D,20260121,000000,6.23,6.26,6.13,6.18,764588,0
+SITC.US,D,20260122,000000,6.24,6.265,6.095,6.11,696068,0
+SITC.US,D,20260123,000000,6.105,6.155,6.03,6.13,1380502,0
+SITC.US,D,20260126,000000,6.18,6.18,6.03,6.09,1099366,0
+SITC.US,D,20260127,000000,6.08,6.09,5.99,6.07,849545,0
+SITC.US,D,20260128,000000,6.09,6.09,5.975,6.01,794609,0
+SITC.US,D,20260129,000000,6.03,6.12,5.965,6.11,807501,0
+SITC.US,D,20260130,000000,6.11,6.17,6.05,6.12,936190,0
+SITC.US,D,20260202,000000,6.12,6.21,6.085,6.15,672905,0
+SITC.US,D,20260203,000000,6.15,6.3,6.14,6.28,881404,0
+SITC.US,D,20260204,000000,6.3,6.39,6.285,6.39,785462,0
+SITC.US,D,20260205,000000,6.35,6.415,6.255,6.37,735838,0
+SITC.US,D,20260206,000000,6.42,6.475,6.35,6.45,657249,0
+SITC.US,D,20260209,000000,6.46,6.49,6.39,6.48,510805,0
+SITC.US,D,20260210,000000,6.53,6.555,6.495,6.54,440485,0
+SITC.US,D,20260211,000000,6.58,6.59,6.41,6.49,622989,0
+SITC.US,D,20260212,000000,6.59,6.59,6.405,6.42,661285,0
+SITC.US,D,20260213,000000,6.445,6.545,6.445,6.46,444766,0
+SITC.US,D,20260217,000000,6.52,6.59,6.445,6.57,695352,0
+SITC.US,D,20260218,000000,6.56,6.59,6.5,6.57,382543,0
diff --git a/daily/us/nyse stocks/2/sky.us.txt b/daily/us/nyse stocks/2/sky.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e1a3ad6c0fe3e20c923b5329ea50c63d3b71d0a9
--- /dev/null
+++ b/daily/us/nyse stocks/2/sky.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SKY.US,D,20050225,000000,34.85,35.48,34.85,35.462,16426,0
+SKY.US,D,20050228,000000,35.375,35.375,34.668,34.936,17262,0
+SKY.US,D,20050301,000000,34.936,35.518,34.888,35.518,13915,0
+SKY.US,D,20050302,000000,35.624,36.16,35.624,36.073,8160,0
+SKY.US,D,20050303,000000,36.073,36.466,36.073,36.216,8264,0
+SKY.US,D,20050304,000000,36.35,37.249,36.255,37.191,5544,0
+SKY.US,D,20050307,000000,37.335,37.364,36.579,36.579,5021,0
+SKY.US,D,20050308,000000,36.589,36.847,36.398,36.723,10986,0
+SKY.US,D,20050309,000000,36.809,37.134,36.579,36.579,10567,0
+SKY.US,D,20050310,000000,36.666,37.316,36.579,36.77,11091,0
+SKY.US,D,20050311,000000,36.609,36.762,35.939,36.035,13497,0
+SKY.US,D,20050314,000000,36.168,36.35,35.767,35.777,7323,0
+SKY.US,D,20050315,000000,35.892,36.168,35.528,35.528,8474,0
+SKY.US,D,20050316,000000,35.413,35.557,34.898,34.898,3871,0
+SKY.US,D,20050317,000000,34.993,35.299,34.936,35.156,12450,0
+SKY.US,D,20050318,000000,35.261,35.261,33.664,33.932,54195,0
+SKY.US,D,20050321,000000,34.075,34.296,34.075,34.171,15379,0
+SKY.US,D,20050322,000000,34.19,34.544,34.113,34.391,16007,0
+SKY.US,D,20050323,000000,34.391,34.62,34.343,34.343,10986,0
+SKY.US,D,20050324,000000,34.343,35.079,34.343,34.62,6696,0
+SKY.US,D,20050328,000000,34.773,35.003,34.324,34.362,7846,0
+SKY.US,D,20050329,000000,34.343,34.439,34.257,34.391,15694,0
+SKY.US,D,20050330,000000,34.487,34.888,34.419,34.707,15065,0
+SKY.US,D,20050331,000000,34.888,35.069,34.649,35.069,18623,0
+SKY.US,D,20050401,000000,34.983,35.079,34.687,34.754,19982,0
+SKY.US,D,20050404,000000,34.668,35.069,34.62,35.069,10043,0
+SKY.US,D,20050405,000000,35.165,35.462,35.031,35.079,7218,0
+SKY.US,D,20050406,000000,34.983,35.212,34.84,34.888,11927,0
+SKY.US,D,20050407,000000,34.85,34.983,34.687,34.888,6486,0
+SKY.US,D,20050408,000000,34.983,35.021,34.859,34.878,8893,0
+SKY.US,D,20050411,000000,34.878,34.888,34.572,34.572,7741,0
+SKY.US,D,20050412,000000,34.525,35.299,34.391,35.299,7428,0
+SKY.US,D,20050413,000000,35.165,35.174,34.821,34.821,5544,0
+SKY.US,D,20050414,000000,34.936,35.051,34.439,34.601,16844,0
+SKY.US,D,20050415,000000,34.61,34.61,34.296,34.296,17158,0
+SKY.US,D,20050418,000000,34.257,34.802,34.209,34.802,14124,0
+SKY.US,D,20050419,000000,34.888,35.395,34.85,35.309,4080,0
+SKY.US,D,20050420,000000,35.212,35.212,34.161,34.161,18413,0
+SKY.US,D,20050421,000000,34.257,34.266,33.799,34.075,25108,0
+SKY.US,D,20050422,000000,34.075,34.257,33.703,34.113,23644,0
+SKY.US,D,20050425,000000,34.209,34.888,34.095,34.133,9102,0
+SKY.US,D,20050426,000000,34.133,34.496,33.799,34.056,12868,0
+SKY.US,D,20050427,000000,33.932,33.932,33.205,33.205,10252,0
+SKY.US,D,20050428,000000,33.205,33.282,33.062,33.072,11718,0
+SKY.US,D,20050429,000000,32.89,32.976,32.795,32.89,10357,0
+SKY.US,D,20050502,000000,32.938,33.205,32.699,32.813,9206,0
+SKY.US,D,20050503,000000,32.708,33.33,32.708,33.244,13601,0
+SKY.US,D,20050504,000000,33.119,33.302,32.976,33.302,3871,0
+SKY.US,D,20050505,000000,33.387,34.008,33.387,33.99,11613,0
+SKY.US,D,20050506,000000,33.99,34.095,33.865,33.97,10357,0
+SKY.US,D,20050509,000000,33.97,34.678,33.97,34.525,21447,0
+SKY.US,D,20050510,000000,34.63,34.754,34.381,34.525,14020,0
+SKY.US,D,20050511,000000,34.506,35.261,34.439,35.012,11927,0
+SKY.US,D,20050512,000000,35.079,35.194,34.487,34.83,14020,0
+SKY.US,D,20050513,000000,34.754,34.754,33.99,33.99,7218,0
+SKY.US,D,20050516,000000,34.105,34.534,34.105,34.152,12241,0
+SKY.US,D,20050517,000000,33.932,33.932,33.167,33.358,17053,0
+SKY.US,D,20050518,000000,33.588,35.194,33.588,35.174,25841,0
+SKY.US,D,20050519,000000,35.117,35.528,35.117,35.299,10252,0
+SKY.US,D,20050520,000000,35.299,35.566,35.299,35.538,3871,0
+SKY.US,D,20050523,000000,35.663,36.579,35.653,36.36,25946,0
+SKY.US,D,20050524,000000,36.36,36.36,36.035,36.16,3556,0
+SKY.US,D,20050525,000000,36.064,36.102,35.576,35.576,5544,0
+SKY.US,D,20050526,000000,35.663,35.987,35.653,35.968,4394,0
+SKY.US,D,20050527,000000,35.987,36.427,35.987,36.303,9311,0
+SKY.US,D,20050531,000000,36.168,36.168,35.624,35.624,6696,0
+SKY.US,D,20050601,000000,35.528,36.255,35.528,36.121,12450,0
+SKY.US,D,20050602,000000,36.216,36.809,36.198,36.666,17262,0
+SKY.US,D,20050603,000000,36.809,37.488,36.77,36.818,16112,0
+SKY.US,D,20050606,000000,36.818,37.068,36.818,37.029,3556,0
+SKY.US,D,20050607,000000,37.029,38.062,37.029,37.765,21447,0
+SKY.US,D,20050608,000000,37.708,37.708,37.306,37.364,7114,0
+SKY.US,D,20050609,000000,37.287,37.382,37.029,37.287,4185,0
+SKY.US,D,20050610,000000,37.144,37.43,37.038,37.373,5858,0
+SKY.US,D,20050613,000000,37.259,37.698,37.239,37.65,7637,0
+SKY.US,D,20050614,000000,37.718,37.851,37.239,37.794,18100,0
+SKY.US,D,20050615,000000,37.889,38.491,37.803,38.434,17890,0
+SKY.US,D,20050616,000000,38.434,38.434,37.803,37.803,25946,0
+SKY.US,D,20050617,000000,37.803,37.871,37.583,37.583,42059,0
+SKY.US,D,20050620,000000,37.583,37.603,36.647,36.647,18936,0
+SKY.US,D,20050621,000000,36.579,36.971,36.522,36.943,13497,0
+SKY.US,D,20050622,000000,36.847,36.847,36.015,36.532,13392,0
+SKY.US,D,20050623,000000,36.398,36.599,36.398,36.494,10986,0
+SKY.US,D,20050624,000000,36.398,36.436,35.528,35.806,21342,0
+SKY.US,D,20050627,000000,35.892,35.901,35.462,35.518,11718,0
+SKY.US,D,20050628,000000,35.442,36.627,35.442,36.579,14752,0
+SKY.US,D,20050629,000000,36.484,36.809,36.484,36.809,40071,0
+SKY.US,D,20050630,000000,36.714,36.809,36.369,36.379,9729,0
+SKY.US,D,20050701,000000,36.369,36.369,36.035,36.16,13810,0
+SKY.US,D,20050705,000000,36.255,37.412,36.216,37.412,16007,0
+SKY.US,D,20050706,000000,37.354,37.488,37.259,37.259,4603,0
+SKY.US,D,20050707,000000,37.259,38.032,37.172,37.851,9311,0
+SKY.US,D,20050708,000000,37.947,39.667,37.947,39.667,36826,0
+SKY.US,D,20050711,000000,39.725,40.222,39.725,39.887,26155,0
+SKY.US,D,20050712,000000,39.887,39.906,39.036,39.17,26573,0
+SKY.US,D,20050713,000000,39.084,39.084,38.29,38.491,17053,0
+SKY.US,D,20050714,000000,38.577,38.692,37.172,37.172,13915,0
+SKY.US,D,20050715,000000,37.076,37.124,36.168,36.895,32433,0
+SKY.US,D,20050718,000000,36.943,37.268,36.369,36.895,22493,0
+SKY.US,D,20050719,000000,37.124,37.325,37.048,37.211,11823,0
+SKY.US,D,20050720,000000,37.306,37.985,37.172,37.603,43523,0
+SKY.US,D,20050721,000000,37.603,37.803,37.354,37.373,12973,0
+SKY.US,D,20050722,000000,37.488,38.988,37.44,38.988,18623,0
+SKY.US,D,20050725,000000,38.988,39.151,38.396,38.491,12345,0
+SKY.US,D,20050726,000000,38.491,38.606,38.491,38.539,13183,0
+SKY.US,D,20050727,000000,38.501,38.625,38.281,38.625,6486,0
+SKY.US,D,20050728,000000,38.597,38.664,38.185,38.577,10043,0
+SKY.US,D,20050729,000000,38.396,38.616,37.899,38.262,15694,0
+SKY.US,D,20050801,000000,38.128,38.558,37.871,38.004,17471,0
+SKY.US,D,20050802,000000,38.004,38.481,37.794,38.444,12764,0
+SKY.US,D,20050803,000000,38.539,38.539,38.032,38.128,17262,0
+SKY.US,D,20050804,000000,38.08,38.08,37.029,37.029,8788,0
+SKY.US,D,20050805,000000,36.991,37,35.729,36.303,24271,0
+SKY.US,D,20050808,000000,36.436,37.019,35.824,36.742,60157,0
+SKY.US,D,20050809,000000,36.666,37.344,36.627,36.732,49172,0
+SKY.US,D,20050810,000000,36.895,37.382,36.303,36.484,8997,0
+SKY.US,D,20050811,000000,36.513,36.818,36.121,36.818,15903,0
+SKY.US,D,20050812,000000,36.637,36.657,35.232,35.347,24585,0
+SKY.US,D,20050815,000000,35.212,35.261,34.525,34.888,29711,0
+SKY.US,D,20050816,000000,35.031,35.194,34.525,34.554,12032,0
+SKY.US,D,20050817,000000,34.525,35.117,34.467,34.888,20820,0
+SKY.US,D,20050818,000000,34.964,35.079,34.754,34.754,8788,0
+SKY.US,D,20050819,000000,34.964,34.964,34.61,34.707,8788,0
+SKY.US,D,20050822,000000,34.821,35.098,34.821,35.021,10567,0
+SKY.US,D,20050823,000000,35.204,35.204,34.83,35.012,8893,0
+SKY.US,D,20050824,000000,34.983,35.003,34.409,34.496,16530,0
+SKY.US,D,20050825,000000,34.496,34.61,34.085,34.496,23539,0
+SKY.US,D,20050826,000000,34.409,34.496,33.807,34.075,11509,0
+SKY.US,D,20050829,000000,34.113,34.554,33.799,34.554,8893,0
+SKY.US,D,20050830,000000,34.467,34.582,34.037,34.467,14438,0
+SKY.US,D,20050831,000000,34.888,35.939,34.62,35.863,46766,0
+SKY.US,D,20050901,000000,36.436,37.488,36.436,37.478,44883,0
+SKY.US,D,20050902,000000,37.718,38.396,37.718,38.262,78153,0
+SKY.US,D,20050906,000000,38.807,39.218,38.606,39.141,35362,0
+SKY.US,D,20050907,000000,38.988,39.218,38.634,38.95,34839,0
+SKY.US,D,20050908,000000,38.807,38.817,37.851,38.644,46242,0
+SKY.US,D,20050909,000000,38.539,38.587,37.583,38.032,18204,0
+SKY.US,D,20050912,000000,37.851,39.304,37.803,38.845,14752,0
+SKY.US,D,20050913,000000,38.845,39.208,38.577,38.664,19877,0
+SKY.US,D,20050914,000000,38.664,38.74,38.042,38.09,19982,0
+SKY.US,D,20050915,000000,38.262,38.702,38.262,38.396,18309,0
+SKY.US,D,20050916,000000,38.625,39.084,38.491,38.721,82336,0
+SKY.US,D,20050919,000000,39.084,39.17,38.396,38.577,20715,0
+SKY.US,D,20050920,000000,39.084,39.084,37.937,37.937,20087,0
+SKY.US,D,20050921,000000,37.937,38.08,37.573,37.937,21342,0
+SKY.US,D,20050922,000000,38.147,38.386,38.032,38.223,26678,0
+SKY.US,D,20050923,000000,37.994,38.253,37.956,38.128,12973,0
+SKY.US,D,20050926,000000,38.128,38.31,38.032,38.062,17262,0
+SKY.US,D,20050927,000000,38.128,38.157,37.565,37.612,17367,0
+SKY.US,D,20050928,000000,37.573,37.583,36.494,36.532,19145,0
+SKY.US,D,20050929,000000,36.532,37.211,36.532,37.211,17367,0
+SKY.US,D,20050930,000000,37.124,37.124,36.561,37.019,17262,0
+SKY.US,D,20051003,000000,37.076,37.746,37.076,37.382,12868,0
+SKY.US,D,20051004,000000,37.412,37.535,36.991,36.991,9102,0
+SKY.US,D,20051005,000000,37.029,37.029,34.601,34.601,22912,0
+SKY.US,D,20051006,000000,34.601,34.707,33.607,34.362,61413,0
+SKY.US,D,20051007,000000,34.515,35.06,34.372,35.012,17471,0
+SKY.US,D,20051010,000000,35.098,35.098,34.62,34.649,5021,0
+SKY.US,D,20051011,000000,34.725,34.725,34.257,34.257,13497,0
+SKY.US,D,20051012,000000,34.209,34.209,32.843,33.043,27829,0
+SKY.US,D,20051013,000000,33.052,34.544,32.976,34.391,37454,0
+SKY.US,D,20051014,000000,34.62,34.668,33.98,34.123,16635,0
+SKY.US,D,20051017,000000,34.257,34.754,33.616,34.008,42372,0
+SKY.US,D,20051018,000000,34.047,34.056,33.454,33.454,6591,0
+SKY.US,D,20051019,000000,33.072,34.334,32.938,34.334,25423,0
+SKY.US,D,20051020,000000,34.419,34.477,33.655,33.693,10881,0
+SKY.US,D,20051021,000000,33.894,35.854,33.894,35.289,33270,0
+SKY.US,D,20051024,000000,35.261,35.471,35.222,35.395,9834,0
+SKY.US,D,20051025,000000,35.261,35.433,34.496,34.496,7323,0
+SKY.US,D,20051026,000000,34.276,34.534,34.276,34.487,5649,0
+SKY.US,D,20051027,000000,34.439,34.449,33.253,33.387,15274,0
+SKY.US,D,20051028,000000,33.521,35.385,33.521,34.487,35989,0
+SKY.US,D,20051031,000000,34.707,36.379,34.707,36.216,32014,0
+SKY.US,D,20051101,000000,36.073,36.073,34.811,35.289,24167,0
+SKY.US,D,20051102,000000,35.165,36.015,34.936,36.015,11718,0
+SKY.US,D,20051103,000000,36.198,36.341,35.557,35.566,16426,0
+SKY.US,D,20051104,000000,35.71,35.854,34.983,35.204,26155,0
+SKY.US,D,20051107,000000,35.385,35.939,35.385,35.939,10986,0
+SKY.US,D,20051108,000000,35.806,35.987,35.51,35.71,21238,0
+SKY.US,D,20051109,000000,35.663,36.436,35.663,36.16,9938,0
+SKY.US,D,20051110,000000,36.168,37.115,35.92,37.115,10043,0
+SKY.US,D,20051111,000000,36.933,38.386,36.847,38.147,30653,0
+SKY.US,D,20051114,000000,38.262,38.368,37.583,37.603,10777,0
+SKY.US,D,20051115,000000,37.488,37.774,37.144,37.144,18832,0
+SKY.US,D,20051116,000000,36.991,37.144,36.379,36.436,9729,0
+SKY.US,D,20051117,000000,36.35,36.8,36.321,36.436,14438,0
+SKY.US,D,20051118,000000,36.427,36.838,36.303,36.838,11718,0
+SKY.US,D,20051121,000000,36.714,36.77,36.484,36.723,12764,0
+SKY.US,D,20051122,000000,36.723,36.723,36.408,36.551,11091,0
+SKY.US,D,20051123,000000,36.551,37.67,36.551,37.029,32118,0
+SKY.US,D,20051125,000000,37.029,37.115,36.915,36.981,13497,0
+SKY.US,D,20051128,000000,36.847,36.847,34.687,34.687,25108,0
+SKY.US,D,20051129,000000,34.878,35.595,34.878,34.898,11927,0
+SKY.US,D,20051130,000000,35.127,36.121,34.707,34.85,36512,0
+SKY.US,D,20051201,000000,35.079,35.212,34.343,34.802,42686,0
+SKY.US,D,20051202,000000,34.707,35.212,34.678,35.165,14961,0
+SKY.US,D,20051205,000000,34.983,34.983,33.406,33.779,27829,0
+SKY.US,D,20051206,000000,33.779,34.028,33.378,33.521,32851,0
+SKY.US,D,20051207,000000,33.435,33.731,33.34,33.54,39756,0
+SKY.US,D,20051208,000000,33.483,34.314,33.483,33.493,19877,0
+SKY.US,D,20051209,000000,33.435,34.458,33.302,33.884,19668,0
+SKY.US,D,20051212,000000,34.075,34.075,33.97,34.066,4394,0
+SKY.US,D,20051213,000000,34.113,34.659,34.105,34.544,14124,0
+SKY.US,D,20051214,000000,34.525,35.758,34.525,35.194,17367,0
+SKY.US,D,20051215,000000,35.194,35.194,34.257,34.659,28143,0
+SKY.US,D,20051216,000000,34.745,34.802,33.244,33.272,50846,0
+SKY.US,D,20051219,000000,33.272,33.569,32.537,32.537,15589,0
+SKY.US,D,20051220,000000,32.565,32.89,31.686,32.402,7950,0
+SKY.US,D,20051221,000000,32.394,32.68,32.183,32.394,9520,0
+SKY.US,D,20051222,000000,32.527,32.699,32.193,32.298,19459,0
+SKY.US,D,20051223,000000,32.479,34.075,32.45,33.263,25946,0
+SKY.US,D,20051227,000000,33.569,33.598,32.402,32.402,19250,0
+SKY.US,D,20051228,000000,32.355,32.46,32.346,32.45,8160,0
+SKY.US,D,20051229,000000,32.269,32.613,31.762,31.935,69782,0
+SKY.US,D,20051230,000000,31.935,33.177,31.935,33.157,35989,0
+SKY.US,D,20060103,000000,33.34,33.894,32.89,33.674,33165,0
+SKY.US,D,20060104,000000,33.674,33.731,33.253,33.55,13183,0
+SKY.US,D,20060105,000000,33.55,33.731,33.406,33.54,10357,0
+SKY.US,D,20060106,000000,33.769,34.993,33.674,34.668,16739,0
+SKY.US,D,20060109,000000,35.021,36.857,35.021,35.786,31700,0
+SKY.US,D,20060110,000000,35.663,37.048,35.663,36.321,20715,0
+SKY.US,D,20060111,000000,36.895,36.895,35.844,36.494,21342,0
+SKY.US,D,20060112,000000,36.532,36.532,35.327,35.327,8055,0
+SKY.US,D,20060113,000000,35.51,36.121,35.212,35.663,11823,0
+SKY.US,D,20060117,000000,35.701,35.701,34.802,34.821,9520,0
+SKY.US,D,20060118,000000,34.773,35.528,34.773,35.462,16530,0
+SKY.US,D,20060119,000000,35.413,36.943,35.413,36.723,38500,0
+SKY.US,D,20060120,000000,36.847,37.029,36.436,36.609,26678,0
+SKY.US,D,20060123,000000,36.522,37.201,36.388,36.446,17053,0
+SKY.US,D,20060124,000000,36.484,38.176,36.484,37.325,34839,0
+SKY.US,D,20060125,000000,37.259,38.128,36.905,36.962,30130,0
+SKY.US,D,20060126,000000,37.029,37.076,36.809,37.019,18623,0
+SKY.US,D,20060127,000000,37.019,37.096,36.436,36.627,30758,0
+SKY.US,D,20060130,000000,36.436,36.8,36.035,36.045,13810,0
+SKY.US,D,20060131,000000,36.045,37.583,35.949,37.22,43941,0
+SKY.US,D,20060201,000000,37.22,38.568,37.058,38.08,22284,0
+SKY.US,D,20060202,000000,37.947,38.004,36.809,36.809,18413,0
+SKY.US,D,20060203,000000,36.627,38.08,36.627,36.895,22702,0
+SKY.US,D,20060206,000000,37.124,37.306,36.35,36.838,14124,0
+SKY.US,D,20060207,000000,36.818,37.746,36.714,36.714,23539,0
+SKY.US,D,20060208,000000,36.714,36.905,36.255,36.609,20924,0
+SKY.US,D,20060209,000000,36.579,36.609,36.035,36.064,14752,0
+SKY.US,D,20060210,000000,36.035,36.762,36.035,36.427,24690,0
+SKY.US,D,20060213,000000,36.255,37.076,36.178,36.484,17994,0
+SKY.US,D,20060214,000000,36.484,36.714,36.303,36.436,17471,0
+SKY.US,D,20060215,000000,35.806,36.609,35.806,36.168,34629,0
+SKY.US,D,20060216,000000,36.245,36.484,36.054,36.216,6068,0
+SKY.US,D,20060217,000000,36.303,37.44,35.892,36.627,43523,0
+SKY.US,D,20060221,000000,36.436,36.436,35.719,35.987,21133,0
+SKY.US,D,20060222,000000,36.168,36.293,35.882,35.892,14229,0
+SKY.US,D,20060223,000000,35.997,36.265,35.997,36.216,9938,0
+SKY.US,D,20060224,000000,36.216,37.163,36.035,36.522,25003,0
+SKY.US,D,20060227,000000,36.436,37.048,36.436,36.657,18623,0
+SKY.US,D,20060228,000000,36.79,36.895,36.436,36.551,19564,0
+SKY.US,D,20060301,000000,36.551,36.895,36.551,36.828,12136,0
+SKY.US,D,20060302,000000,36.647,36.809,36.35,36.541,20820,0
+SKY.US,D,20060303,000000,36.484,36.57,36.35,36.398,13915,0
+SKY.US,D,20060306,000000,36.341,36.809,35.939,36.466,34420,0
+SKY.US,D,20060307,000000,36.303,36.331,35.93,35.949,21342,0
+SKY.US,D,20060308,000000,35.949,36.933,35.93,36.313,27933,0
+SKY.US,D,20060309,000000,36.255,36.255,35.987,36.064,7532,0
+SKY.US,D,20060310,000000,35.987,36.255,35.987,36.255,10357,0
+SKY.US,D,20060313,000000,36.188,36.474,36.073,36.102,14752,0
+SKY.US,D,20060314,000000,36.073,37.956,36.073,37.316,57751,0
+SKY.US,D,20060315,000000,37.153,37.354,37.153,37.259,40907,0
+SKY.US,D,20060316,000000,37.259,37.612,36.895,37.325,17785,0
+SKY.US,D,20060317,000000,37.44,38.176,37.44,37.985,58169,0
+SKY.US,D,20060320,000000,38.062,38.128,37.871,37.899,15065,0
+SKY.US,D,20060321,000000,37.803,38.577,37.229,37.259,28247,0
+SKY.US,D,20060322,000000,37.297,38.128,37.172,37.555,24167,0
+SKY.US,D,20060323,000000,37.688,38.167,37.211,37.412,31386,0
+SKY.US,D,20060324,000000,37.488,37.603,36.694,36.809,28875,0
+SKY.US,D,20060327,000000,36.666,37.478,36.666,37.172,16844,0
+SKY.US,D,20060328,000000,37.076,37.535,36.943,37.172,18413,0
+SKY.US,D,20060329,000000,36.943,37.718,36.943,37.603,18100,0
+SKY.US,D,20060330,000000,37.621,37.621,36.627,36.714,11509,0
+SKY.US,D,20060331,000000,36.77,38.539,36.714,37.698,28665,0
+SKY.US,D,20060403,000000,37.535,37.535,36.474,36.637,23644,0
+SKY.US,D,20060404,000000,36.828,37.631,36.809,36.905,268353,0
+SKY.US,D,20060405,000000,37.134,37.201,36.599,36.762,25318,0
+SKY.US,D,20060406,000000,36.532,36.876,36.532,36.78,31909,0
+SKY.US,D,20060407,000000,36.915,37.029,36.321,36.321,27724,0
+SKY.US,D,20060410,000000,37.144,37.144,35.901,36.092,486069,0
+SKY.US,D,20060411,000000,36.274,36.274,35.758,35.939,40489,0
+SKY.US,D,20060412,000000,35.758,36.073,35.729,36.045,20296,0
+SKY.US,D,20060413,000000,35.949,36.541,35.939,36.121,14020,0
+SKY.US,D,20060417,000000,35.987,36.121,35.882,35.911,18727,0
+SKY.US,D,20060418,000000,36.14,36.876,36.073,36.255,79826,0
+SKY.US,D,20060419,000000,36.216,36.532,35.854,36.054,44674,0
+SKY.US,D,20060420,000000,35.854,36.13,35.605,35.987,14020,0
+SKY.US,D,20060421,000000,36.216,36.714,36.045,36.532,39756,0
+SKY.US,D,20060424,000000,36.388,36.417,35.777,35.786,24794,0
+SKY.US,D,20060425,000000,35.663,36.274,35.48,35.729,22597,0
+SKY.US,D,20060426,000000,35.624,36.035,35.576,35.633,15903,0
+SKY.US,D,20060427,000000,35.586,36.188,35.586,35.739,30026,0
+SKY.US,D,20060428,000000,35.586,35.844,35.586,35.586,15589,0
+SKY.US,D,20060501,000000,35.767,35.767,35.299,35.309,12136,0
+SKY.US,D,20060502,000000,35.49,35.959,35.117,35.92,28875,0
+SKY.US,D,20060503,000000,36.15,36.991,36.15,36.666,22284,0
+SKY.US,D,20060504,000000,37.583,38.396,36.178,36.408,60994,0
+SKY.US,D,20060505,000000,36.408,36.838,36.293,36.35,26991,0
+SKY.US,D,20060508,000000,36.436,36.484,36.045,36.178,12868,0
+SKY.US,D,20060509,000000,36.035,36.035,35.576,35.586,42268,0
+SKY.US,D,20060510,000000,35.576,35.653,35.48,35.643,17681,0
+SKY.US,D,20060511,000000,35.576,35.663,34.945,35.031,58379,0
+SKY.US,D,20060512,000000,35.079,35.212,34.859,35.194,31386,0
+SKY.US,D,20060515,000000,35.212,35.375,35.165,35.251,26573,0
+SKY.US,D,20060516,000000,35.117,35.184,34.868,34.945,17262,0
+SKY.US,D,20060517,000000,34.936,35.079,34.745,35.012,22702,0
+SKY.US,D,20060518,000000,35.136,36.015,34.85,35.433,16530,0
+SKY.US,D,20060519,000000,35.576,35.719,35.251,35.375,53148,0
+SKY.US,D,20060522,000000,35.212,36.015,35.079,35.844,25423,0
+SKY.US,D,20060523,000000,35.987,36.083,34.802,34.802,16530,0
+SKY.US,D,20060524,000000,34.716,34.754,32.938,34.209,27200,0
+SKY.US,D,20060525,000000,34.544,34.85,33.712,34.362,20924,0
+SKY.US,D,20060526,000000,34.544,35.27,33.952,34.133,15170,0
+SKY.US,D,20060530,000000,34.487,34.487,33.282,33.54,46452,0
+SKY.US,D,20060531,000000,33.636,33.99,33.368,33.693,23226,0
+SKY.US,D,20060601,000000,33.693,34.735,33.693,34.725,20506,0
+SKY.US,D,20060602,000000,34.888,34.907,33.33,34.123,55240,0
+SKY.US,D,20060605,000000,34.171,34.171,33.205,33.234,50427,0
+SKY.US,D,20060606,000000,33.253,33.454,33.024,33.272,32118,0
+SKY.US,D,20060607,000000,33.368,34.716,33.368,33.521,21238,0
+SKY.US,D,20060608,000000,33.387,34.085,33.349,34.028,25527,0
+SKY.US,D,20060609,000000,34.028,34.028,33.349,33.569,15903,0
+SKY.US,D,20060612,000000,33.349,34.802,33.253,34.171,42581,0
+SKY.US,D,20060613,000000,34.123,34.83,33.932,34.61,31805,0
+SKY.US,D,20060614,000000,34.544,34.639,33.779,34.056,26782,0
+SKY.US,D,20060615,000000,34.056,36.045,34.056,35.854,40489,0
+SKY.US,D,20060616,000000,35.806,36.226,35.528,35.863,150341,0
+SKY.US,D,20060619,000000,35.806,36.025,34.888,35.365,32014,0
+SKY.US,D,20060620,000000,35.299,36.379,35.079,35.729,27829,0
+SKY.US,D,20060621,000000,35.892,36.532,35.261,35.854,43104,0
+SKY.US,D,20060622,000000,35.854,36.15,35.624,35.729,35362,0
+SKY.US,D,20060623,000000,35.528,36.857,35.423,36.045,62459,0
+SKY.US,D,20060626,000000,36.236,37.019,36.216,36.885,28770,0
+SKY.US,D,20060627,000000,36.991,36.991,36.245,36.245,16635,0
+SKY.US,D,20060628,000000,36.303,37.765,35.92,36.216,31595,0
+SKY.US,D,20060629,000000,36.436,38.032,36.436,37.765,35780,0
+SKY.US,D,20060630,000000,37.765,38.97,37.746,38.97,48753,0
+SKY.US,D,20060703,000000,39.084,39.189,38.396,38.444,8788,0
+SKY.US,D,20060705,000000,38.262,38.644,37.66,38.358,29397,0
+SKY.US,D,20060706,000000,38.444,39.572,38.386,38.931,34315,0
+SKY.US,D,20060707,000000,38.797,39.342,38.654,38.74,19041,0
+SKY.US,D,20060710,000000,38.922,39.658,38.453,38.96,30758,0
+SKY.US,D,20060711,000000,38.807,39.123,38.08,38.864,47394,0
+SKY.US,D,20060712,000000,39.791,39.791,37.507,37.756,58169,0
+SKY.US,D,20060713,000000,37.756,38.348,37.325,37.325,53253,0
+SKY.US,D,20060714,000000,37.325,37.325,35.365,36.513,67689,0
+SKY.US,D,20060717,000000,36.369,36.895,35.566,35.729,42059,0
+SKY.US,D,20060718,000000,35.729,36.207,35.222,35.653,33897,0
+SKY.US,D,20060719,000000,35.605,37.068,35.605,36.923,26050,0
+SKY.US,D,20060720,000000,37.115,37.259,35.701,35.863,35571,0
+SKY.US,D,20060721,000000,35.748,36.226,34.601,35.117,65179,0
+SKY.US,D,20060724,000000,35.309,36.226,35.156,35.748,43209,0
+SKY.US,D,20060725,000000,35.605,36.551,35.51,35.557,38082,0
+SKY.US,D,20060726,000000,35.365,36.341,35.136,35.595,49904,0
+SKY.US,D,20060727,000000,35.691,36.178,34.907,35.031,35676,0
+SKY.US,D,20060728,000000,34.888,36.657,34.888,36.007,58274,0
+SKY.US,D,20060731,000000,35.767,37.038,35.48,36.14,37977,0
+SKY.US,D,20060801,000000,36.274,36.723,35.892,35.901,29816,0
+SKY.US,D,20060802,000000,36.092,37.287,36.092,37.229,43523,0
+SKY.US,D,20060803,000000,37.038,38.473,36.647,38.215,55450,0
+SKY.US,D,20060804,000000,38.52,39.62,37.45,37.927,39546,0
+SKY.US,D,20060807,000000,37.832,38.902,37.726,37.994,28352,0
+SKY.US,D,20060808,000000,38.042,38.223,36.589,36.637,35467,0
+SKY.US,D,20060809,000000,36.828,37.66,36.015,36.112,55345,0
+SKY.US,D,20060810,000000,35.939,36.609,35.605,36.265,25108,0
+SKY.US,D,20060811,000000,36.36,36.704,35.557,35.844,70514,0
+SKY.US,D,20060814,000000,35.844,36.025,34.697,34.725,39232,0
+SKY.US,D,20060815,000000,34.964,35.681,34.964,35.27,54404,0
+SKY.US,D,20060816,000000,35.413,36.446,35.413,36.054,44883,0
+SKY.US,D,20060817,000000,36.112,37.277,36.112,36.561,25736,0
+SKY.US,D,20060818,000000,36.752,36.752,35.365,36.054,41535,0
+SKY.US,D,20060821,000000,35.863,36.752,35.318,36.035,17053,0
+SKY.US,D,20060822,000000,36.007,37.583,35.997,36.666,23330,0
+SKY.US,D,20060823,000000,36.905,37.144,35.48,35.892,29293,0
+SKY.US,D,20060824,000000,35.901,36.704,35.557,35.701,20191,0
+SKY.US,D,20060825,000000,35.939,36.015,35.318,35.758,14333,0
+SKY.US,D,20060828,000000,35.614,37.086,35.614,36.752,24062,0
+SKY.US,D,20060829,000000,36.752,36.79,35.327,36.666,47080,0
+SKY.US,D,20060830,000000,36.666,37.851,36.369,37.535,36617,0
+SKY.US,D,20060831,000000,37.756,37.851,37.086,37.287,19877,0
+SKY.US,D,20060901,000000,37.277,37.459,36.704,36.838,18100,0
+SKY.US,D,20060905,000000,36.847,37.42,36.321,36.321,31595,0
+SKY.US,D,20060906,000000,36.226,36.226,35.375,35.471,39756,0
+SKY.US,D,20060907,000000,35.365,35.987,35.031,35.375,47603,0
+SKY.US,D,20060908,000000,35.318,35.462,34.888,35.251,22493,0
+SKY.US,D,20060911,000000,35.012,36.895,34.983,35.653,52521,0
+SKY.US,D,20060912,000000,35.576,36.895,35.48,36.79,32014,0
+SKY.US,D,20060913,000000,36.79,37.612,36.762,37.144,22388,0
+SKY.US,D,20060914,000000,36.905,37.163,36.513,36.78,11509,0
+SKY.US,D,20060915,000000,37.019,37.249,36.714,37.019,48962,0
+SKY.US,D,20060918,000000,36.828,37.382,36.513,36.617,21970,0
+SKY.US,D,20060919,000000,36.474,37.259,36.121,37.096,31282,0
+SKY.US,D,20060920,000000,37.268,37.573,36.609,37.086,23435,0
+SKY.US,D,20060921,000000,37.106,37.277,35.872,36.13,15379,0
+SKY.US,D,20060922,000000,35.987,37.488,35.977,36.723,36408,0
+SKY.US,D,20060925,000000,36.847,37.459,36.847,37.354,23853,0
+SKY.US,D,20060926,000000,37.325,37.517,36.962,37.249,52939,0
+SKY.US,D,20060927,000000,37.249,38.185,37.229,37.679,99600,0
+SKY.US,D,20060928,000000,37.631,37.871,36.847,37.172,27096,0
+SKY.US,D,20060929,000000,37.172,37.851,36.513,36.522,36408,0
+SKY.US,D,20061002,000000,36.561,37.565,35.653,36.216,37977,0
+SKY.US,D,20061003,000000,36.073,37.163,35.997,36.198,57960,0
+SKY.US,D,20061004,000000,36.198,37.497,35.748,36.923,49277,0
+SKY.US,D,20061005,000000,36.847,36.895,35.748,36.617,65179,0
+SKY.US,D,20061006,000000,36.541,36.991,35.748,36.923,26678,0
+SKY.US,D,20061009,000000,36.828,37.325,36.561,37.306,21029,0
+SKY.US,D,20061010,000000,37.325,37.42,37.182,37.373,28143,0
+SKY.US,D,20061011,000000,37.277,37.42,36.417,36.561,20506,0
+SKY.US,D,20061012,000000,36.657,37.42,36.513,37.412,38709,0
+SKY.US,D,20061013,000000,37.325,37.42,37.058,37.392,39232,0
+SKY.US,D,20061016,000000,37.277,37.718,37.229,37.402,49591,0
+SKY.US,D,20061017,000000,37.259,38.692,37.172,38.481,52521,0
+SKY.US,D,20061018,000000,38.52,38.664,36.704,37.01,44360,0
+SKY.US,D,20061019,000000,36.895,37.899,36.704,37.019,39023,0
+SKY.US,D,20061020,000000,37.182,37.287,36.35,36.466,32642,0
+SKY.US,D,20061023,000000,36.226,37.029,36.178,36.694,30130,0
+SKY.US,D,20061024,000000,36.561,37.641,36.504,37.335,23853,0
+SKY.US,D,20061025,000000,37.373,38.09,37.038,37.239,29084,0
+SKY.US,D,20061026,000000,37.42,39.189,37.42,39.103,31491,0
+SKY.US,D,20061027,000000,39.141,39.581,37.899,37.909,37768,0
+SKY.US,D,20061030,000000,37.718,38.32,37.545,37.803,30862,0
+SKY.US,D,20061031,000000,37.803,38.138,37.459,37.746,25423,0
+SKY.US,D,20061101,000000,37.851,37.918,36.637,36.867,44883,0
+SKY.US,D,20061102,000000,36.8,37.526,36.57,36.943,25003,0
+SKY.US,D,20061103,000000,37.038,37.994,36.513,37.373,52312,0
+SKY.US,D,20061106,000000,37.612,37.803,37.144,37.392,35885,0
+SKY.US,D,20061107,000000,37.229,37.718,37.106,37.344,32956,0
+SKY.US,D,20061108,000000,37.153,38.08,37.153,37.708,40803,0
+SKY.US,D,20061109,000000,37.67,37.67,36.436,36.685,63295,0
+SKY.US,D,20061110,000000,36.685,37.306,36.579,37.268,17681,0
+SKY.US,D,20061113,000000,37.325,37.956,37.239,37.803,40594,0
+SKY.US,D,20061114,000000,37.565,39.046,37.565,38.94,58169,0
+SKY.US,D,20061115,000000,39.036,40.087,39.036,39.734,55450,0
+SKY.US,D,20061116,000000,39.829,39.906,38.778,39.304,43941,0
+SKY.US,D,20061117,000000,39.314,39.906,38.817,39.773,43836,0
+SKY.US,D,20061120,000000,39.773,40.212,38.855,39.304,43627,0
+SKY.US,D,20061121,000000,39.543,39.543,38.978,39.189,17994,0
+SKY.US,D,20061122,000000,39.189,39.858,39.189,39.628,17681,0
+SKY.US,D,20061124,000000,39.572,39.763,39.036,39.62,20610,0
+SKY.US,D,20061127,000000,39.562,39.62,38.071,38.473,53880,0
+SKY.US,D,20061128,000000,38.481,38.634,38.004,38.634,17576,0
+SKY.US,D,20061129,000000,38.807,39.103,38.616,38.96,16007,0
+SKY.US,D,20061130,000000,38.845,40.528,38.568,40.04,75223,0
+SKY.US,D,20061201,000000,39.906,39.916,37.517,38.673,80977,0
+SKY.US,D,20061204,000000,38.807,40.03,38.807,39.667,31386,0
+SKY.US,D,20061205,000000,39.715,40.26,39.552,39.753,30653,0
+SKY.US,D,20061206,000000,39.572,39.926,39.266,39.39,29188,0
+SKY.US,D,20061207,000000,39.505,39.505,38.185,38.358,31700,0
+SKY.US,D,20061208,000000,38.281,38.473,37.316,37.794,41430,0
+SKY.US,D,20061211,000000,37.756,39.151,37.708,39.065,31909,0
+SKY.US,D,20061212,000000,38.922,38.96,37.871,38.778,32956,0
+SKY.US,D,20061213,000000,38.845,39.294,37.889,38.233,50846,0
+SKY.US,D,20061214,000000,38.348,39.113,38.348,38.95,17681,0
+SKY.US,D,20061215,000000,38.96,39.189,37.478,38.759,53044,0
+SKY.US,D,20061218,000000,38.883,39.075,37.573,37.803,38396,0
+SKY.US,D,20061219,000000,37.565,37.966,37.354,37.841,24690,0
+SKY.US,D,20061220,000000,38.08,39.103,38.08,38.473,21865,0
+SKY.US,D,20061221,000000,38.711,40.079,38.587,39.743,34944,0
+SKY.US,D,20061222,000000,39.743,39.773,38.424,38.424,42372,0
+SKY.US,D,20061226,000000,38.272,39.944,38.253,39.332,35153,0
+SKY.US,D,20061227,000000,39.524,40.03,39.256,39.725,24062,0
+SKY.US,D,20061228,000000,39.677,40.097,39.495,39.495,22179,0
+SKY.US,D,20061229,000000,39.495,40.079,38.281,38.444,39651,0
+SKY.US,D,20070103,000000,38.634,39.59,38.004,38.787,64970,0
+SKY.US,D,20070104,000000,38.787,39.314,38.243,39.304,23644,0
+SKY.US,D,20070105,000000,39.093,39.179,36.923,37.134,66853,0
+SKY.US,D,20070108,000000,37.144,37.201,34.84,36.551,100122,0
+SKY.US,D,20070109,000000,36.417,37.086,35.701,37.076,52207,0
+SKY.US,D,20070110,000000,36.933,37.048,35.987,36.541,51368,0
+SKY.US,D,20070111,000000,36.474,36.828,36.092,36.532,46871,0
+SKY.US,D,20070112,000000,36.417,36.818,36.226,36.474,33792,0
+SKY.US,D,20070116,000000,36.474,37.115,36.168,36.579,38291,0
+SKY.US,D,20070117,000000,36.579,37.115,36.054,36.188,59007,0
+SKY.US,D,20070118,000000,36.216,36.923,35.777,36.025,55763,0
+SKY.US,D,20070119,000000,36.13,36.742,35.748,36.293,36826,0
+SKY.US,D,20070122,000000,36.16,36.379,35.413,35.739,46242,0
+SKY.US,D,20070123,000000,35.748,37.478,35.748,36.073,58274,0
+SKY.US,D,20070124,000000,36.226,37.535,36.226,37,37140,0
+SKY.US,D,20070125,000000,36.953,37.22,36.236,36.293,51683,0
+SKY.US,D,20070126,000000,36.293,36.417,35.194,36.35,69677,0
+SKY.US,D,20070129,000000,36.35,36.981,36.188,36.504,28038,0
+SKY.US,D,20070130,000000,36.466,36.8,35.748,35.92,73549,0
+SKY.US,D,20070131,000000,35.796,36.484,35.566,36.121,86835,0
+SKY.US,D,20070201,000000,36.313,37.277,36.313,37.163,35989,0
+SKY.US,D,20070202,000000,37.259,37.947,36.991,37.277,47707,0
+SKY.US,D,20070205,000000,37.277,37.277,35.939,36.226,43418,0
+SKY.US,D,20070206,000000,36.265,36.809,35.977,36.341,31176,0
+SKY.US,D,20070207,000000,36.274,36.627,36.025,36.245,34315,0
+SKY.US,D,20070208,000000,36.15,36.657,35.423,35.557,52312,0
+SKY.US,D,20070209,000000,35.557,36.255,35.452,35.671,44569,0
+SKY.US,D,20070212,000000,35.671,35.901,35.222,35.671,129189,0
+SKY.US,D,20070213,000000,35.681,36.14,35.586,35.786,48625,0
+SKY.US,D,20070214,000000,35.681,36.064,35.242,35.462,33374,0
+SKY.US,D,20070215,000000,35.462,35.462,34.811,34.916,51264,0
+SKY.US,D,20070216,000000,34.916,35.108,34.391,34.821,50846,0
+SKY.US,D,20070220,000000,34.964,35.653,34.773,35.528,32433,0
+SKY.US,D,20070221,000000,35.365,35.71,35.003,35.184,26050,0
+SKY.US,D,20070222,000000,35.174,35.174,34.296,34.859,47707,0
+SKY.US,D,20070223,000000,34.745,34.745,34.228,34.296,20296,0
+SKY.US,D,20070226,000000,34.296,34.562,33.636,34.152,53462,0
+SKY.US,D,20070227,000000,34.248,34.324,33.483,33.674,50323,0
+SKY.US,D,20070228,000000,33.616,33.779,32.69,32.708,44778,0
+SKY.US,D,20070301,000000,32.259,32.976,31.581,32.364,61413,0
+SKY.US,D,20070302,000000,32.364,32.402,30.921,30.931,46138,0
+SKY.US,D,20070305,000000,30.492,30.692,29.238,29.383,77629,0
+SKY.US,D,20070306,000000,29.631,30.443,29.612,29.745,76478,0
+SKY.US,D,20070307,000000,29.774,30.558,29.765,29.994,61204,0
+SKY.US,D,20070308,000000,30.204,30.74,29.927,30.472,49695,0
+SKY.US,D,20070309,000000,30.797,31.064,30.003,30.653,51055,0
+SKY.US,D,20070312,000000,30.653,30.72,29.985,30.357,33270,0
+SKY.US,D,20070313,000000,30.233,30.233,29.124,29.238,59844,0
+SKY.US,D,20070314,000000,29.067,29.659,29.038,29.583,158187,0
+SKY.US,D,20070315,000000,29.659,30.492,29.659,30.492,48230,0
+SKY.US,D,20070316,000000,30.492,31.17,30.329,31.094,97088,0
+SKY.US,D,20070319,000000,31.313,31.782,31.036,31.514,48335,0
+SKY.US,D,20070320,000000,31.561,31.82,31.265,31.571,27829,0
+SKY.US,D,20070321,000000,31.638,32.966,31.571,32.45,65911,0
+SKY.US,D,20070322,000000,32.585,32.69,31.839,32.288,28143,0
+SKY.US,D,20070323,000000,32.288,33.034,32.193,32.603,56182,0
+SKY.US,D,20070326,000000,32.517,32.843,31.887,32.422,57856,0
+SKY.US,D,20070327,000000,32.288,32.594,31.858,32.068,45929,0
+SKY.US,D,20070328,000000,31.973,32.317,31.514,32.097,83801,0
+SKY.US,D,20070329,000000,32.221,32.326,31.696,32.068,40383,0
+SKY.US,D,20070330,000000,32.135,33.052,31.81,32.249,41848,0
+SKY.US,D,20070402,000000,32.298,32.499,31.915,31.982,69886,0
+SKY.US,D,20070403,000000,32.221,32.547,31.848,32.298,44778,0
+SKY.US,D,20070404,000000,32.231,32.603,31.858,31.963,55763,0
+SKY.US,D,20070405,000000,31.963,32.871,31.533,32.078,62668,0
+SKY.US,D,20070409,000000,32.078,32.355,31.294,31.867,148876,0
+SKY.US,D,20070410,000000,31.858,32.02,31.16,31.657,100645,0
+SKY.US,D,20070411,000000,31.734,32.011,31.132,31.438,109538,0
+SKY.US,D,20070412,000000,31.418,32.058,31.141,31.686,51579,0
+SKY.US,D,20070413,000000,31.638,31.973,30.778,31.255,66644,0
+SKY.US,D,20070416,000000,31.37,32.555,31.37,32.317,68945,0
+SKY.US,D,20070417,000000,32.412,32.489,31.303,31.647,84847,0
+SKY.US,D,20070418,000000,31.533,32.364,31.361,31.915,80035,0
+SKY.US,D,20070419,000000,31.591,32.154,31.446,32.058,64970,0
+SKY.US,D,20070420,000000,32.058,33.072,31.953,32.986,58169,0
+SKY.US,D,20070423,000000,33.081,33.598,31.829,32.106,122825,0
+SKY.US,D,20070424,000000,32.106,33.139,31.973,32.555,199616,0
+SKY.US,D,20070425,000000,32.699,33.177,32.307,32.833,117176,0
+SKY.US,D,20070426,000000,32.823,33.177,32.116,32.202,92798,0
+SKY.US,D,20070427,000000,32.145,32.642,31.696,32.241,95519,0
+SKY.US,D,20070430,000000,32.241,32.499,31.351,31.399,137786,0
+SKY.US,D,20070501,000000,31.399,31.925,31.265,31.591,77420,0
+SKY.US,D,20070502,000000,31.705,32.957,31.571,32.547,70618,0
+SKY.US,D,20070503,000000,32.594,32.881,32.097,32.173,39337,0
+SKY.US,D,20070504,000000,32.355,32.355,31.619,32.04,42372,0
+SKY.US,D,20070507,000000,31.905,32.049,31.609,31.848,51997,0
+SKY.US,D,20070508,000000,31.724,31.925,31.446,31.667,37664,0
+SKY.US,D,20070509,000000,31.571,32.394,31.543,32.211,51368,0
+SKY.US,D,20070510,000000,32.211,32.594,31.848,32.04,68422,0
+SKY.US,D,20070511,000000,32.116,32.432,32.011,32.154,65702,0
+SKY.US,D,20070514,000000,32.088,32.269,31.581,31.867,74595,0
+SKY.US,D,20070515,000000,32.02,32.241,31.734,31.782,68527,0
+SKY.US,D,20070516,000000,31.82,31.82,31.438,31.81,44255,0
+SKY.US,D,20070517,000000,31.782,32.394,31.561,32.307,64028,0
+SKY.US,D,20070518,000000,32.47,32.871,31.925,32.613,78989,0
+SKY.US,D,20070521,000000,32.613,32.938,32.307,32.738,55031,0
+SKY.US,D,20070522,000000,32.756,33.167,32.106,33.052,43313,0
+SKY.US,D,20070523,000000,33.119,33.167,32.326,32.508,61204,0
+SKY.US,D,20070524,000000,32.537,33.31,32.154,32.547,107236,0
+SKY.US,D,20070525,000000,32.756,32.976,32.145,32.336,53671,0
+SKY.US,D,20070529,000000,32.394,32.642,32.211,32.364,61727,0
+SKY.US,D,20070530,000000,32.259,33.101,32.259,32.756,35571,0
+SKY.US,D,20070531,000000,32.766,32.833,31.609,31.676,125754,0
+SKY.US,D,20070601,000000,31.705,32.422,31.543,31.647,39232,0
+SKY.US,D,20070604,000000,31.543,32.058,31.246,31.734,63295,0
+SKY.US,D,20070605,000000,31.734,32.088,31.17,31.438,52730,0
+SKY.US,D,20070606,000000,31.303,31.963,31.132,31.39,58274,0
+SKY.US,D,20070607,000000,31.294,31.408,30.395,30.405,101064,0
+SKY.US,D,20070608,000000,30.415,31.38,30.204,31.265,45510,0
+SKY.US,D,20070611,000000,31.265,31.265,30.224,30.596,60157,0
+SKY.US,D,20070612,000000,30.482,30.53,29.784,29.946,56182,0
+SKY.US,D,20070613,000000,29.956,30.357,29.736,30.3,63610,0
+SKY.US,D,20070614,000000,30.377,30.682,29.85,30.587,76897,0
+SKY.US,D,20070615,000000,31.543,31.543,30.844,31.217,77315,0
+SKY.US,D,20070618,000000,31.217,31.265,30.816,30.873,40280,0
+SKY.US,D,20070619,000000,30.788,30.969,30.462,30.606,35467,0
+SKY.US,D,20070620,000000,30.625,30.701,29.574,29.745,55763,0
+SKY.US,D,20070621,000000,29.745,30.539,29.612,29.975,46242,0
+SKY.US,D,20070622,000000,30.023,30.176,29.401,29.707,181309,0
+SKY.US,D,20070625,000000,29.717,30.51,29.631,29.669,98448,0
+SKY.US,D,20070626,000000,29.784,29.918,29.306,29.516,86835,0
+SKY.US,D,20070627,000000,29.325,29.994,28.636,29.822,46661,0
+SKY.US,D,20070628,000000,29.889,29.889,28.828,29.143,52312,0
+SKY.US,D,20070629,000000,29.335,29.765,28.656,28.685,39441,0
+SKY.US,D,20070702,000000,28.886,30.434,28.886,30.434,54718,0
+SKY.US,D,20070703,000000,30.434,30.52,29.88,30.186,27096,0
+SKY.US,D,20070705,000000,30.186,30.186,28.876,29.325,38186,0
+SKY.US,D,20070706,000000,29.325,30.118,29.162,29.315,38605,0
+SKY.US,D,20070709,000000,29.306,29.784,29.067,29.268,73445,0
+SKY.US,D,20070710,000000,28.962,29.172,28.751,28.895,47812,0
+SKY.US,D,20070711,000000,28.895,29.067,28.398,28.78,60053,0
+SKY.US,D,20070712,000000,28.895,30.051,28.78,29.631,41954,0
+SKY.US,D,20070713,000000,29.516,30.339,29.391,30.061,38814,0
+SKY.US,D,20070716,000000,30.061,30.692,29.965,30.128,75223,0
+SKY.US,D,20070717,000000,30.252,30.309,29.363,29.391,50741,0
+SKY.US,D,20070718,000000,29.162,29.985,29.153,29.889,74595,0
+SKY.US,D,20070719,000000,30.08,30.73,29.841,29.985,39441,0
+SKY.US,D,20070720,000000,29.918,30.214,29.353,29.841,102633,0
+SKY.US,D,20070723,000000,29.937,31.667,29.516,29.65,103888,0
+SKY.US,D,20070724,000000,29.554,29.793,28.886,29.009,118640,0
+SKY.US,D,20070725,000000,29.2,29.803,28.952,29.2,85894,0
+SKY.US,D,20070726,000000,28.866,28.971,27.719,28.312,75223,0
+SKY.US,D,20070727,000000,28.149,28.58,27.566,27.624,68945,0
+SKY.US,D,20070730,000000,27.519,27.833,26.257,26.887,96565,0
+SKY.US,D,20070731,000000,26.811,27.672,26.486,26.716,55240,0
+SKY.US,D,20070801,000000,26.611,27.461,25.74,27.079,105876,0
+SKY.US,D,20070802,000000,27.03,28.006,26.764,27.986,95833,0
+SKY.US,D,20070803,000000,27.93,27.93,25.951,26.237,86312,0
+SKY.US,D,20070806,000000,26.094,28.427,25.913,28.149,109747,0
+SKY.US,D,20070807,000000,28.044,32.489,27.863,32.326,161849,0
+SKY.US,D,20070808,000000,32.585,38.787,32.47,34.926,388040,0
+SKY.US,D,20070809,000000,34.123,35.643,33.559,33.703,197105,0
+SKY.US,D,20070810,000000,33.358,33.799,30.74,30.749,134751,0
+SKY.US,D,20070813,000000,30.492,30.653,27.978,28.139,128160,0
+SKY.US,D,20070814,000000,28.139,28.713,27.93,28.197,57960,0
+SKY.US,D,20070815,000000,28.254,30.395,27.996,28.741,68841,0
+SKY.US,D,20070816,000000,28.455,32.585,28.455,32.499,88718,0
+SKY.US,D,20070817,000000,33.473,33.684,32.106,32.537,110165,0
+SKY.US,D,20070820,000000,32.402,32.422,30.204,31.036,45510,0
+SKY.US,D,20070821,000000,31.036,31.198,29.88,30.061,30967,0
+SKY.US,D,20070822,000000,30.347,30.826,28.493,30.041,78048,0
+SKY.US,D,20070823,000000,30.242,30.242,28.503,28.685,70829,0
+SKY.US,D,20070824,000000,28.646,29.918,28.054,29.554,58588,0
+SKY.US,D,20070827,000000,29.631,29.755,28.78,29.057,48439,0
+SKY.US,D,20070828,000000,28.914,28.914,27.891,27.891,73131,0
+SKY.US,D,20070829,000000,28.083,29.2,27.815,28.876,71351,0
+SKY.US,D,20070830,000000,28.58,29.048,28.417,28.886,44883,0
+SKY.US,D,20070831,000000,29.315,29.315,28.379,28.608,45092,0
+SKY.US,D,20070904,000000,28.493,28.56,27.633,27.786,87253,0
+SKY.US,D,20070905,000000,27.662,27.662,26.295,26.935,75327,0
+SKY.US,D,20070906,000000,27.145,28.608,27.145,28.445,59425,0
+SKY.US,D,20070907,000000,28.034,28.111,27.241,27.537,75851,0
+SKY.US,D,20070910,000000,27.786,27.863,26.773,27.557,61204,0
+SKY.US,D,20070911,000000,27.595,28.646,27.595,28.216,90288,0
+SKY.US,D,20070912,000000,28.149,28.292,27.872,28.083,28352,0
+SKY.US,D,20070913,000000,28.197,28.933,27.863,28.618,62773,0
+SKY.US,D,20070914,000000,28.322,29.258,28.139,28.799,115711,0
+SKY.US,D,20070917,000000,28.704,28.942,28.455,28.628,39337,0
+SKY.US,D,20070918,000000,28.723,30.816,28.197,30.72,86835,0
+SKY.US,D,20070919,000000,30.979,32.603,30.023,30.596,135695,0
+SKY.US,D,20070920,000000,30.492,31.15,29.631,29.784,70723,0
+SKY.US,D,20070921,000000,30.071,31.084,29.631,30.339,72921,0
+SKY.US,D,20070924,000000,30.492,31.102,28.522,28.914,137996,0
+SKY.US,D,20070925,000000,28.646,29.841,28.646,29.574,66016,0
+SKY.US,D,20070926,000000,29.391,30.061,29.095,29.583,102947,0
+SKY.US,D,20070927,000000,29.536,29.727,28.733,29.134,48753,0
+SKY.US,D,20070928,000000,29.029,29.315,28.541,28.751,55554,0
+SKY.US,D,20071001,000000,28.551,30.013,28.551,29.927,70933,0
+SKY.US,D,20071002,000000,29.822,31.744,29.822,31.017,77524,0
+SKY.US,D,20071003,000000,30.711,31.8,30.204,30.826,74804,0
+SKY.US,D,20071004,000000,30.959,32.068,30.204,31.714,81604,0
+SKY.US,D,20071005,000000,31.953,35.194,31.905,34.659,103470,0
+SKY.US,D,20071008,000000,34.028,34.792,32.861,33.215,61936,0
+SKY.US,D,20071009,000000,33.215,34.592,33.215,34.181,48126,0
+SKY.US,D,20071010,000000,34.181,34.582,33.406,34.037,83069,0
+SKY.US,D,20071011,000000,34.353,34.678,32.241,32.594,71247,0
+SKY.US,D,20071012,000000,32.575,33.76,32.049,33.149,32223,0
+SKY.US,D,20071015,000000,33.101,33.215,30.988,31.227,79826,0
+SKY.US,D,20071016,000000,31.189,31.963,30.826,30.931,49591,0
+SKY.US,D,20071017,000000,30.902,31.237,30.749,30.854,78048,0
+SKY.US,D,20071018,000000,30.826,31.217,30.816,30.826,53671,0
+SKY.US,D,20071019,000000,30.826,31.132,30.768,30.826,82441,0
+SKY.US,D,20071022,000000,30.826,31.944,30.826,31.591,91752,0
+SKY.US,D,20071023,000000,31.829,33.54,31.485,33.378,55554,0
+SKY.US,D,20071024,000000,33.187,33.397,31.647,32.68,81814,0
+SKY.US,D,20071025,000000,32.804,34.133,31.791,32.986,85476,0
+SKY.US,D,20071026,000000,33.454,33.99,32.785,33.96,66957,0
+SKY.US,D,20071029,000000,34.171,34.314,32.613,33.043,27305,0
+SKY.US,D,20071030,000000,32.966,33.493,32.594,32.957,37664,0
+SKY.US,D,20071031,000000,33.043,34.592,32.575,33.875,54090,0
+SKY.US,D,20071101,000000,32.881,32.881,31.734,31.897,82441,0
+SKY.US,D,20071102,000000,32.221,32.479,31.17,31.915,79826,0
+SKY.US,D,20071105,000000,31.782,33.167,30.893,32.221,52730,0
+SKY.US,D,20071106,000000,32.164,33.712,31.782,33.253,67585,0
+SKY.US,D,20071107,000000,32.756,32.948,31.217,31.38,76688,0
+SKY.US,D,20071108,000000,31.686,33.607,31.543,33.253,94996,0
+SKY.US,D,20071109,000000,32.861,32.861,31.744,32.259,96356,0
+SKY.US,D,20071112,000000,32.288,33.636,31.791,32.699,89136,0
+SKY.US,D,20071113,000000,32.938,33.215,31.782,32.374,57437,0
+SKY.US,D,20071114,000000,32.374,32.547,31.638,32.068,50218,0
+SKY.US,D,20071115,000000,31.925,32.317,31.724,32.154,39651,0
+SKY.US,D,20071116,000000,32.221,32.89,31.638,32.02,87568,0
+SKY.US,D,20071119,000000,31.782,31.839,30.194,31.772,78780,0
+SKY.US,D,20071120,000000,31.848,32.355,30.759,31.81,66539,0
+SKY.US,D,20071121,000000,31.638,32.402,31.313,31.772,40594,0
+SKY.US,D,20071123,000000,32.011,32.011,31.438,31.599,17053,0
+SKY.US,D,20071126,000000,31.495,32.298,29.898,30.013,59252,0
+SKY.US,D,20071127,000000,29.765,30.653,29.765,30.443,25326,0
+SKY.US,D,20071128,000000,30.902,32.499,30.204,32.402,91438,0
+SKY.US,D,20071129,000000,32.499,33.215,32.058,32.499,80872,0
+SKY.US,D,20071130,000000,33.024,33.769,32.384,32.402,68736,0
+SKY.US,D,20071203,000000,32.307,32.346,30.749,30.788,41848,0
+SKY.US,D,20071204,000000,30.644,31.026,30.061,30.166,39756,0
+SKY.US,D,20071205,000000,30.635,30.73,30.176,30.291,25214,0
+SKY.US,D,20071206,000000,30.262,33.856,30.233,33.368,109538,0
+SKY.US,D,20071207,000000,33.368,33.799,32.861,33.177,43640,0
+SKY.US,D,20071210,000000,32.89,34.228,32.881,32.881,100378,0
+SKY.US,D,20071211,000000,32.881,33.483,30.74,30.941,148771,0
+SKY.US,D,20071212,000000,31.543,32.164,30.386,30.826,51997,0
+SKY.US,D,20071213,000000,30.492,31.561,30.492,31.294,59530,0
+SKY.US,D,20071214,000000,30.826,31.887,30.596,30.883,83383,0
+SKY.US,D,20071217,000000,30.816,31.38,30.482,30.482,56705,0
+SKY.US,D,20071218,000000,30.673,31.647,30.3,31.647,50323,0
+SKY.US,D,20071219,000000,31.543,32.068,30.806,31.351,39040,0
+SKY.US,D,20071220,000000,31.485,31.581,29.832,30.176,93741,0
+SKY.US,D,20071221,000000,30.768,30.768,27.222,27.222,1096533,0
+SKY.US,D,20071224,000000,27.432,27.93,26.486,26.983,259564,0
+SKY.US,D,20071226,000000,27.432,28.541,27.002,27.642,143790,0
+SKY.US,D,20071227,000000,27.375,28.417,26.696,27.996,117061,0
+SKY.US,D,20071228,000000,28.121,28.407,26.879,28.226,109096,0
+SKY.US,D,20071231,000000,28.111,28.666,27.825,28.054,87844,0
+SKY.US,D,20080102,000000,27.901,29.248,27.795,28.169,93530,0
+SKY.US,D,20080103,000000,28.35,29.248,27.672,27.843,146469,0
+SKY.US,D,20080104,000000,27.777,27.91,25.961,26.525,156722,0
+SKY.US,D,20080107,000000,26.974,27.165,25.406,26.343,188736,0
+SKY.US,D,20080108,000000,26.171,27.04,24.613,25.32,179001,0
+SKY.US,D,20080109,000000,25.549,27.805,24.431,27.566,174720,0
+SKY.US,D,20080110,000000,27.193,28.789,25.578,25.826,157037,0
+SKY.US,D,20080111,000000,25.664,28.322,24.335,27.815,188318,0
+SKY.US,D,20080114,000000,27.968,28.924,26.764,28.589,115188,0
+SKY.US,D,20080115,000000,28.178,28.178,25.502,26.285,116548,0
+SKY.US,D,20080116,000000,26.267,29.077,26.094,27.557,193967,0
+SKY.US,D,20080117,000000,27.509,29.048,27.336,28.513,184030,0
+SKY.US,D,20080118,000000,28.484,29.153,26.553,28.36,132240,0
+SKY.US,D,20080122,000000,27.183,32.307,27.183,31.303,321559,0
+SKY.US,D,20080123,000000,30.53,33.014,29.65,31.361,334334,0
+SKY.US,D,20080124,000000,31.217,32.078,26.764,28.388,354257,0
+SKY.US,D,20080125,000000,28.475,30.156,25.186,26.658,358365,0
+SKY.US,D,20080128,000000,26.716,28.685,25.224,28.083,158614,0
+SKY.US,D,20080129,000000,28.207,30.558,26.352,28.522,227921,0
+SKY.US,D,20080130,000000,28.187,28.904,25.482,26.525,308247,0
+SKY.US,D,20080131,000000,25.999,29.449,24.995,27.843,294280,0
+SKY.US,D,20080201,000000,27.624,29.574,26.152,29.048,229479,0
+SKY.US,D,20080204,000000,28.809,28.942,25.215,25.74,207872,0
+SKY.US,D,20080205,000000,25.913,27.241,24.766,25.511,282013,0
+SKY.US,D,20080206,000000,25.999,27.213,24.001,25.502,225865,0
+SKY.US,D,20080207,000000,25.243,28.054,24.967,26.209,181811,0
+SKY.US,D,20080208,000000,26.027,26.62,24.22,26.076,197841,0
+SKY.US,D,20080211,000000,26.123,27.423,24.679,26.381,196614,0
+SKY.US,D,20080212,000000,26.573,28.819,26.573,27.404,193818,0
+SKY.US,D,20080213,000000,28.083,29.095,27.729,28.675,191441,0
+SKY.US,D,20080214,000000,29.048,29.353,26.314,27.26,195415,0
+SKY.US,D,20080215,000000,27.002,27.002,24.67,25.674,201119,0
+SKY.US,D,20080219,000000,25.884,27.002,25.023,25.826,305693,0
+SKY.US,D,20080220,000000,25.702,27.614,25.416,27.222,174287,0
+SKY.US,D,20080221,000000,27.471,28.427,25.32,25.788,329723,0
+SKY.US,D,20080222,000000,25.808,26.917,24.852,26.591,291476,0
+SKY.US,D,20080225,000000,26.543,28.771,26.056,27.71,160668,0
+SKY.US,D,20080226,000000,27.719,31.724,27.719,30.367,363790,0
+SKY.US,D,20080227,000000,29.468,30.759,27.241,28.455,226508,0
+SKY.US,D,20080228,000000,28.522,29.822,27.471,29.182,183656,0
+SKY.US,D,20080229,000000,28.513,28.771,26.295,26.955,267095,0
+SKY.US,D,20080303,000000,26.917,27.336,25.846,26.486,249280,0
+SKY.US,D,20080304,000000,26.477,28.914,25.798,28.245,288775,0
+SKY.US,D,20080305,000000,28.245,29.602,26.525,27.624,243984,0
+SKY.US,D,20080306,000000,27.384,27.413,24.947,25.377,330334,0
+SKY.US,D,20080307,000000,24.852,27.519,24.421,26.553,501242,0
+SKY.US,D,20080310,000000,26.591,27.451,25.062,25.176,221166,0
+SKY.US,D,20080311,000000,25.74,28.646,25.377,27.978,353427,0
+SKY.US,D,20080312,000000,27.662,29.88,26.992,27.672,269311,0
+SKY.US,D,20080313,000000,27.413,31.112,26.448,30.701,471826,0
+SKY.US,D,20080314,000000,30.577,30.997,28.628,29.391,231643,0
+SKY.US,D,20080317,000000,28.58,30.778,28.216,29.965,271941,0
+SKY.US,D,20080318,000000,29.841,33.072,29.841,31.543,474196,0
+SKY.US,D,20080319,000000,31.8,31.867,29.325,29.592,349832,0
+SKY.US,D,20080320,000000,30.041,30.816,28.541,28.761,2544235,0
+SKY.US,D,20080324,000000,28.819,30.033,28.006,28.962,347520,0
+SKY.US,D,20080325,000000,29.172,31.237,28.407,28.751,344622,0
+SKY.US,D,20080326,000000,28.636,28.636,26.792,27.117,174600,0
+SKY.US,D,20080327,000000,27.26,27.642,26.62,26.811,99913,0
+SKY.US,D,20080328,000000,26.849,27.222,26.18,26.305,92757,0
+SKY.US,D,20080331,000000,26.199,27.394,26.199,26.591,124237,0
+SKY.US,D,20080401,000000,26.438,27.786,26.438,27.786,144303,0
+SKY.US,D,20080402,000000,27.948,28.56,27.442,28.264,152752,0
+SKY.US,D,20080403,000000,28.083,28.713,27.26,28.541,159379,0
+SKY.US,D,20080404,000000,28.445,28.789,27.394,28.369,170402,0
+SKY.US,D,20080407,000000,28.618,29.115,27.69,27.805,192573,0
+SKY.US,D,20080408,000000,28.034,28.034,26.581,27.03,156672,0
+SKY.US,D,20080409,000000,27.165,27.308,26.343,26.678,106055,0
+SKY.US,D,20080410,000000,26.678,27.853,26.581,27.088,196774,0
+SKY.US,D,20080411,000000,26.716,27.251,26.305,26.458,215956,0
+SKY.US,D,20080414,000000,26.458,26.764,26.267,26.496,130613,0
+SKY.US,D,20080415,000000,26.726,27.499,26.515,27.442,204208,0
+SKY.US,D,20080416,000000,27.528,28.131,27.155,27.833,163311,0
+SKY.US,D,20080417,000000,27.719,27.901,27.117,27.614,86513,0
+SKY.US,D,20080418,000000,27.978,28.675,27.978,28.254,116060,0
+SKY.US,D,20080421,000000,28.292,28.331,27.375,27.825,109823,0
+SKY.US,D,20080422,000000,27.624,27.624,26.534,26.62,166161,0
+SKY.US,D,20080423,000000,26.754,26.782,26.142,26.553,151345,0
+SKY.US,D,20080424,000000,26.573,27.318,26.152,27.088,117520,0
+SKY.US,D,20080425,000000,27.145,27.471,26.295,27.442,92760,0
+SKY.US,D,20080428,000000,27.26,27.547,26.41,27.451,106794,0
+SKY.US,D,20080429,000000,26.974,27.537,26.496,26.611,97912,0
+SKY.US,D,20080430,000000,26.859,26.945,26.199,26.305,94020,0
+SKY.US,D,20080501,000000,26.505,27.442,26.076,27.346,112999,0
+SKY.US,D,20080502,000000,27.442,27.509,26.152,26.247,86882,0
+SKY.US,D,20080505,000000,26.438,26.534,26.018,26.161,62243,0
+SKY.US,D,20080506,000000,26.008,26.39,25.549,26.076,91189,0
+SKY.US,D,20080507,000000,26.076,26.285,24.89,24.957,77690,0
+SKY.US,D,20080508,000000,25.081,25.215,24.373,24.727,113176,0
+SKY.US,D,20080509,000000,24.794,26.018,24.536,25.683,693415,0
+SKY.US,D,20080512,000000,25.683,26.706,25.683,26.629,75012,0
+SKY.US,D,20080513,000000,26.629,27.183,26.428,27.012,59886,0
+SKY.US,D,20080514,000000,27.108,28.369,27.108,27.757,321895,0
+SKY.US,D,20080515,000000,27.681,28.522,27.509,28.36,205353,0
+SKY.US,D,20080516,000000,28.35,28.56,27.537,28.36,68518,0
+SKY.US,D,20080519,000000,28.388,28.866,27.91,28.57,77082,0
+SKY.US,D,20080520,000000,28.445,28.445,27.595,27.69,402434,0
+SKY.US,D,20080521,000000,27.566,28.073,26.696,26.83,191561,0
+SKY.US,D,20080522,000000,26.83,27.117,26.008,26.142,93327,0
+SKY.US,D,20080523,000000,26.056,26.161,25.482,26.104,55905,0
+SKY.US,D,20080527,000000,25.961,26.285,25.502,25.961,50380,0
+SKY.US,D,20080528,000000,26.199,26.267,25.301,25.559,83490,0
+SKY.US,D,20080529,000000,25.559,26.591,25.559,26.39,97032,0
+SKY.US,D,20080530,000000,26.467,26.467,25.54,25.54,61719,0
+SKY.US,D,20080602,000000,25.416,25.434,24.22,24.699,105437,0
+SKY.US,D,20080603,000000,24.794,25.281,24.421,24.88,182193,0
+SKY.US,D,20080604,000000,24.871,25.683,24.709,25.32,46365,0
+SKY.US,D,20080605,000000,25.32,25.75,25.215,25.683,74895,0
+SKY.US,D,20080606,000000,25.54,25.54,24.574,24.976,67337,0
+SKY.US,D,20080609,000000,24.976,25.205,24.421,25.09,108832,0
+SKY.US,D,20080610,000000,24.852,25.224,24.651,24.88,67315,0
+SKY.US,D,20080611,000000,24.709,24.709,23.456,23.552,64012,0
+SKY.US,D,20080612,000000,23.715,24.297,23.465,23.771,43733,0
+SKY.US,D,20080613,000000,24.106,24.526,23.609,24.488,49308,0
+SKY.US,D,20080616,000000,24.373,24.488,23.685,23.906,60573,0
+SKY.US,D,20080617,000000,23.953,24.068,23.379,23.485,51839,0
+SKY.US,D,20080618,000000,23.532,23.963,23.284,23.963,57208,0
+SKY.US,D,20080619,000000,23.953,24.46,23.475,24.441,62392,0
+SKY.US,D,20080620,000000,24.23,24.737,23.427,23.715,118854,0
+SKY.US,D,20080623,000000,23.762,23.991,23.389,23.6,59704,0
+SKY.US,D,20080624,000000,23.456,23.743,22.873,23.064,125682,0
+SKY.US,D,20080625,000000,22.968,23.647,22.768,23.026,93926,0
+SKY.US,D,20080626,000000,22.787,23.284,22.787,22.978,64026,0
+SKY.US,D,20080627,000000,23.016,23.37,22.654,22.654,132058,0
+SKY.US,D,20080630,000000,22.807,22.93,22.328,22.462,74016,0
+SKY.US,D,20080701,000000,22.462,23.007,21.726,22.491,71140,0
+SKY.US,D,20080702,000000,22.539,22.797,21.124,21.507,89271,0
+SKY.US,D,20080703,000000,21.698,22.004,21.076,21.621,29055,0
+SKY.US,D,20080707,000000,21.851,21.851,20.474,21.181,66727,0
+SKY.US,D,20080708,000000,21.201,22.567,20.742,22.548,80693,0
+SKY.US,D,20080709,000000,22.548,22.558,21.774,21.859,89245,0
+SKY.US,D,20080710,000000,21.917,22.567,21.859,22.328,84845,0
+SKY.US,D,20080711,000000,22.051,23.036,21.525,22.242,104713,0
+SKY.US,D,20080714,000000,22.471,22.711,21.525,21.821,110764,0
+SKY.US,D,20080715,000000,22.004,23.982,21.143,22.854,175932,0
+SKY.US,D,20080716,000000,22.95,24.278,22.462,24.182,89553,0
+SKY.US,D,20080717,000000,24.278,25.014,23.417,24.574,76604,0
+SKY.US,D,20080718,000000,24.556,24.785,23.57,23.781,53679,0
+SKY.US,D,20080721,000000,23.781,24.039,23.351,23.447,51254,0
+SKY.US,D,20080722,000000,23.15,25.253,23.15,25.253,64383,0
+SKY.US,D,20080723,000000,25.301,26.764,25.215,26.285,84697,0
+SKY.US,D,20080724,000000,26.295,27.93,25.454,26.649,133017,0
+SKY.US,D,20080725,000000,26.726,27.757,26.247,26.869,116960,0
+SKY.US,D,20080728,000000,26.486,26.505,25.176,25.425,88958,0
+SKY.US,D,20080729,000000,24.852,25.712,24.431,25.349,153757,0
+SKY.US,D,20080730,000000,25.549,26.42,24.861,25.454,78441,0
+SKY.US,D,20080731,000000,25.176,25.884,24.852,24.919,84881,0
+SKY.US,D,20080801,000000,25.186,25.186,23.494,23.838,149326,0
+SKY.US,D,20080804,000000,23.858,24.125,22.749,23.59,212290,0
+SKY.US,D,20080805,000000,23.715,24.775,23.57,24.679,95749,0
+SKY.US,D,20080806,000000,24.709,24.804,23.465,24.365,104908,0
+SKY.US,D,20080807,000000,24.077,24.077,22.95,23.284,101895,0
+SKY.US,D,20080808,000000,23.676,24.709,22.96,24.556,65676,0
+SKY.US,D,20080811,000000,24.526,25.32,24.403,24.67,91821,0
+SKY.US,D,20080812,000000,24.641,25.186,24.594,24.709,83192,0
+SKY.US,D,20080813,000000,24.756,25.09,23.858,24.556,64455,0
+SKY.US,D,20080814,000000,24.403,24.852,24.173,24.518,69154,0
+SKY.US,D,20080815,000000,24.832,25.072,24.574,24.9,101602,0
+SKY.US,D,20080818,000000,25.09,25.09,24.212,24.584,48364,0
+SKY.US,D,20080819,000000,24.727,24.775,23.417,23.753,66278,0
+SKY.US,D,20080820,000000,24.001,24.077,23.083,23.303,49077,0
+SKY.US,D,20080821,000000,23.036,23.81,22.96,23.303,60323,0
+SKY.US,D,20080822,000000,23.399,23.743,23.179,23.59,29524,0
+SKY.US,D,20080825,000000,23.657,24.297,22.567,22.586,58565,0
+SKY.US,D,20080826,000000,22.586,22.586,21.114,21.477,88689,0
+SKY.US,D,20080827,000000,21.507,22.195,21.507,21.659,49213,0
+SKY.US,D,20080828,000000,21.659,22.567,21.554,22.376,62842,0
+SKY.US,D,20080829,000000,22.08,22.271,21.745,21.859,83667,0
+SKY.US,D,20080902,000000,22.127,22.539,21.21,21.554,96830,0
+SKY.US,D,20080903,000000,21.611,22.548,21.507,22.348,57469,0
+SKY.US,D,20080904,000000,22.29,22.29,21.515,21.764,52205,0
+SKY.US,D,20080905,000000,21.869,21.889,21.096,21.535,58913,0
+SKY.US,D,20080908,000000,22.042,23.303,22.042,23.284,66333,0
+SKY.US,D,20080909,000000,23.083,23.829,22.118,22.366,64650,0
+SKY.US,D,20080910,000000,22.606,23.141,22.3,22.644,75432,0
+SKY.US,D,20080911,000000,22.357,23.485,21.726,22.529,78799,0
+SKY.US,D,20080912,000000,22.424,23.647,22.414,22.94,46685,0
+SKY.US,D,20080915,000000,22.749,24.182,22.558,23.294,115122,0
+SKY.US,D,20080916,000000,22.968,25.176,22.863,25.129,108012,0
+SKY.US,D,20080917,000000,24.852,24.9,21.477,21.994,219807,0
+SKY.US,D,20080918,000000,22.921,28.149,21.668,27.012,375117,0
+SKY.US,D,20080919,000000,28.302,29.248,25.406,26.649,315707,0
+SKY.US,D,20080922,000000,26.333,27.557,24.985,25.635,57318,0
+SKY.US,D,20080923,000000,25.76,27.451,25.76,26.295,83675,0
+SKY.US,D,20080924,000000,26.42,28.417,26.42,26.534,83906,0
+SKY.US,D,20080925,000000,26.821,27.863,26.4,26.955,106058,0
+SKY.US,D,20080926,000000,26.716,27.241,26.639,26.964,47131,0
+SKY.US,D,20080929,000000,26.543,27.05,24.88,25.1,79091,0
+SKY.US,D,20080930,000000,25.53,26.314,24.871,25.263,116857,0
+SKY.US,D,20081001,000000,25.281,25.674,25.11,25.396,71920,0
+SKY.US,D,20081002,000000,25.434,25.444,23.427,23.723,51991,0
+SKY.US,D,20081003,000000,24.039,24.383,21.984,22.109,127665,0
+SKY.US,D,20081006,000000,21.573,22.29,20.541,21.133,65665,0
+SKY.US,D,20081007,000000,21.535,21.936,20.14,20.216,64246,0
+SKY.US,D,20081008,000000,19.375,21.076,19.136,20.178,66682,0
+SKY.US,D,20081009,000000,20.359,20.799,18.973,18.973,115031,0
+SKY.US,D,20081010,000000,18.075,22.109,17.845,22.109,100543,0
+SKY.US,D,20081013,000000,22.577,23.208,21.688,22.644,75141,0
+SKY.US,D,20081014,000000,23.198,23.198,20.694,21.42,92077,0
+SKY.US,D,20081015,000000,21.563,21.563,19.107,19.107,74178,0
+SKY.US,D,20081016,000000,18.916,21.038,17.797,20.981,97098,0
+SKY.US,D,20081017,000000,21.048,22.405,20.742,21.535,79797,0
+SKY.US,D,20081020,000000,21.678,22.768,21.201,22.615,39834,0
+SKY.US,D,20081021,000000,22.405,23.456,21.774,21.859,48515,0
+SKY.US,D,20081022,000000,21.219,21.755,19.7,19.91,36399,0
+SKY.US,D,20081023,000000,20.168,20.981,18.753,19.977,67341,0
+SKY.US,D,20081024,000000,18.017,19.7,17.596,18.591,65514,0
+SKY.US,D,20081027,000000,18.266,18.496,17.683,17.922,50466,0
+SKY.US,D,20081028,000000,18.208,18.333,17.052,17.998,68560,0
+SKY.US,D,20081029,000000,17.979,19.241,17.979,18.457,185371,0
+SKY.US,D,20081030,000000,19.031,19.556,18.514,18.878,60669,0
+SKY.US,D,20081031,000000,18.735,20.675,18.582,20.665,73796,0
+SKY.US,D,20081103,000000,20.665,21.287,19.442,21,50342,0
+SKY.US,D,20081104,000000,21.086,22.223,20.818,22.08,56085,0
+SKY.US,D,20081105,000000,21.688,21.716,20.168,20.283,46263,0
+SKY.US,D,20081106,000000,20.092,20.235,19.117,19.556,51084,0
+SKY.US,D,20081107,000000,19.757,20.015,18.993,19.919,35255,0
+SKY.US,D,20081110,000000,20.331,20.331,18.218,18.361,42191,0
+SKY.US,D,20081111,000000,18.123,19.174,17.377,18.486,43850,0
+SKY.US,D,20081112,000000,18.208,18.323,16.507,16.966,124179,0
+SKY.US,D,20081113,000000,17.071,19.241,16.354,19.241,102501,0
+SKY.US,D,20081114,000000,18.84,19.299,17.292,17.292,71790,0
+SKY.US,D,20081117,000000,17.091,17.644,16.344,16.545,72101,0
+SKY.US,D,20081118,000000,16.489,17.377,16.259,16.565,82196,0
+SKY.US,D,20081119,000000,16.497,17.071,16.239,16.239,103184,0
+SKY.US,D,20081120,000000,15.915,16.259,15.064,15.16,93968,0
+SKY.US,D,20081121,000000,15.513,16.966,14.825,16.928,101893,0
+SKY.US,D,20081124,000000,17.024,20.311,17.024,19.872,86551,0
+SKY.US,D,20081125,000000,20.072,21.324,18.83,20.35,90246,0
+SKY.US,D,20081126,000000,19.7,23.073,19.623,22.912,86009,0
+SKY.US,D,20081128,000000,22.606,22.815,21.64,22.051,28778,0
+SKY.US,D,20081201,000000,21.535,21.736,18.496,18.687,61606,0
+SKY.US,D,20081202,000000,19.059,20.722,18.648,20.646,49161,0
+SKY.US,D,20081203,000000,20.378,23.399,20.063,23.083,72596,0
+SKY.US,D,20081204,000000,22.654,24.335,21.573,22.471,78920,0
+SKY.US,D,20081205,000000,22.08,23.083,21.592,22.863,68889,0
+SKY.US,D,20081208,000000,23.465,25.473,23.465,24.173,120615,0
+SKY.US,D,20081209,000000,23.8,24.976,22.94,23.379,61110,0
+SKY.US,D,20081210,000000,23.657,25.023,23.494,24.317,56637,0
+SKY.US,D,20081211,000000,23.819,25.138,23.016,23.417,74776,0
+SKY.US,D,20081212,000000,22.93,24.89,22.175,24.584,44244,0
+SKY.US,D,20081215,000000,24.699,24.967,20.808,22.692,173094,0
+SKY.US,D,20081216,000000,23.055,24.288,22.72,23.924,119946,0
+SKY.US,D,20081217,000000,23.552,24.661,23.399,24.297,56038,0
+SKY.US,D,20081218,000000,24.144,24.727,23.15,24.154,58241,0
+SKY.US,D,20081219,000000,24.565,26.046,22.654,23.37,250665,0
+SKY.US,D,20081222,000000,23.236,23.236,18.83,19.643,109412,0
+SKY.US,D,20081223,000000,20.072,20.072,18.782,19.117,60899,0
+SKY.US,D,20081224,000000,19.002,20.35,18.868,20.082,31927,0
+SKY.US,D,20081226,000000,20.072,20.283,18.954,19.49,35153,0
+SKY.US,D,20081229,000000,19.394,19.804,17.511,17.779,58931,0
+SKY.US,D,20081230,000000,17.96,18.658,17.635,18.276,72073,0
+SKY.US,D,20081231,000000,18.246,19.728,18.246,19.107,37224,0
+SKY.US,D,20090102,000000,19.155,19.852,18.83,19.117,26011,0
+SKY.US,D,20090105,000000,19.27,19.394,18.582,19.222,34311,0
+SKY.US,D,20090106,000000,19.508,19.719,18.228,19.537,54839,0
+SKY.US,D,20090107,000000,19.241,19.241,17.97,18.323,48960,0
+SKY.US,D,20090108,000000,18.276,19.317,18.276,18.954,20506,0
+SKY.US,D,20090109,000000,18.954,19.337,17.96,17.96,46110,0
+SKY.US,D,20090112,000000,17.96,18.208,17.54,17.864,56030,0
+SKY.US,D,20090113,000000,17.779,18.017,17.635,17.884,100486,0
+SKY.US,D,20090114,000000,17.501,17.559,17.195,17.368,98816,0
+SKY.US,D,20090115,000000,17.368,17.683,16.201,17.195,124441,0
+SKY.US,D,20090116,000000,17.922,17.922,16.336,16.986,80794,0
+SKY.US,D,20090120,000000,16.727,16.956,15.771,16.03,140261,0
+SKY.US,D,20090121,000000,16.183,17.884,15.428,17.845,109713,0
+SKY.US,D,20090122,000000,17.31,17.998,16.201,17.215,74697,0
+SKY.US,D,20090123,000000,16.67,17.463,16.536,16.67,54100,0
+SKY.US,D,20090126,000000,16.775,18.505,16.727,18.352,43321,0
+SKY.US,D,20090127,000000,18.486,19.202,18.352,18.62,28275,0
+SKY.US,D,20090128,000000,18.792,20.56,18.792,20.273,72893,0
+SKY.US,D,20090129,000000,19.977,20.311,19.184,19.202,40291,0
+SKY.US,D,20090130,000000,19.355,20.14,18.926,19.193,50292,0
+SKY.US,D,20090202,000000,18.906,20.311,18.82,19.804,45966,0
+SKY.US,D,20090203,000000,19.967,21.267,19.69,20.732,48345,0
+SKY.US,D,20090204,000000,20.79,20.981,19.643,19.977,70097,0
+SKY.US,D,20090205,000000,19.748,21,18.868,19.824,82056,0
+SKY.US,D,20090206,000000,19.824,21,19.47,20.216,47400,0
+SKY.US,D,20090209,000000,20.11,21.019,19.967,20.436,42661,0
+SKY.US,D,20090210,000000,20.388,20.799,18.916,19.126,79526,0
+SKY.US,D,20090211,000000,19.317,19.824,18.552,18.916,109004,0
+SKY.US,D,20090212,000000,18.667,18.667,17.252,18.514,96415,0
+SKY.US,D,20090213,000000,18.409,18.419,17.33,17.673,70264,0
+SKY.US,D,20090217,000000,17.396,17.702,16.938,17.387,61647,0
+SKY.US,D,20090218,000000,17.568,17.568,16.306,16.536,92782,0
+SKY.US,D,20090219,000000,16.775,16.918,15.771,15.953,131587,0
+SKY.US,D,20090220,000000,15.877,16.718,15.656,16.641,101685,0
+SKY.US,D,20090223,000000,16.794,16.794,15.647,15.877,73102,0
+SKY.US,D,20090224,000000,15.877,16.259,15.303,15.809,168638,0
+SKY.US,D,20090225,000000,15.533,15.886,14.863,15.275,104369,0
+SKY.US,D,20090226,000000,15.551,15.551,15.035,15.207,69521,0
+SKY.US,D,20090227,000000,15.074,15.857,15.074,15.255,47158,0
+SKY.US,D,20090302,000000,15.16,15.351,14.73,14.969,87338,0
+SKY.US,D,20090303,000000,15.207,15.408,14.175,14.242,38469,0
+SKY.US,D,20090304,000000,14.653,15.877,14.548,15.408,82160,0
+SKY.US,D,20090305,000000,14.978,15.533,14.022,14.089,113525,0
+SKY.US,D,20090306,000000,14.156,14.931,13.975,14.376,114210,0
+SKY.US,D,20090309,000000,14.242,15.581,14.184,14.194,87879,0
+SKY.US,D,20090310,000000,14.595,16.288,14.5,16.278,94769,0
+SKY.US,D,20090311,000000,16.259,17.3,14.978,15.227,105294,0
+SKY.US,D,20090312,000000,15.198,16.536,15.169,16.153,107096,0
+SKY.US,D,20090313,000000,16.268,16.268,15.408,15.714,53916,0
+SKY.US,D,20090316,000000,15.867,16.163,15.074,15.36,71331,0
+SKY.US,D,20090317,000000,15.37,16.746,15.37,16.746,58509,0
+SKY.US,D,20090318,000000,16.65,17.33,15.867,16.249,97836,0
+SKY.US,D,20090319,000000,16.364,16.45,15.312,15.428,110238,0
+SKY.US,D,20090320,000000,15.628,16.068,15.485,15.666,81358,0
+SKY.US,D,20090323,000000,16.249,17.243,16.02,17.243,97253,0
+SKY.US,D,20090324,000000,16.956,17.262,16.67,16.823,59917,0
+SKY.US,D,20090325,000000,17.052,19.098,17.052,18.314,148480,0
+SKY.US,D,20090326,000000,18.61,19.719,17.741,19.69,166124,0
+SKY.US,D,20090327,000000,19.193,19.661,18.103,18.878,145158,0
+SKY.US,D,20090330,000000,17.894,18.6,17.731,18.476,85063,0
+SKY.US,D,20090331,000000,18.735,18.735,17.864,18.17,100556,0
+SKY.US,D,20090401,000000,17.864,19.088,17.749,18.687,64301,0
+SKY.US,D,20090402,000000,19.021,20.245,19.021,20.245,90553,0
+SKY.US,D,20090403,000000,20.072,20.34,19.184,19.719,75619,0
+SKY.US,D,20090406,000000,18.983,19.222,18.142,18.544,128401,0
+SKY.US,D,20090407,000000,17.894,18.648,17.874,18.161,103523,0
+SKY.US,D,20090408,000000,18.429,18.973,18.027,18.964,63654,0
+SKY.US,D,20090409,000000,19.547,20.197,19.46,19.671,86212,0
+SKY.US,D,20090413,000000,19.355,19.355,18.467,18.82,91283,0
+SKY.US,D,20090414,000000,18.514,19.308,18.161,18.238,101755,0
+SKY.US,D,20090415,000000,18.151,19.231,18.027,18.878,90877,0
+SKY.US,D,20090416,000000,19.174,19.595,18.725,18.849,87705,0
+SKY.US,D,20090417,000000,18.906,19.834,18.409,19.547,55730,0
+SKY.US,D,20090420,000000,19.155,19.155,17.797,18.304,67693,0
+SKY.US,D,20090421,000000,18.17,19.289,18.17,18.993,51733,0
+SKY.US,D,20090422,000000,18.648,20.015,18.534,19.069,72415,0
+SKY.US,D,20090423,000000,19.031,19.46,18.352,18.61,52245,0
+SKY.US,D,20090424,000000,18.82,19.987,18.419,19.643,70847,0
+SKY.US,D,20090427,000000,19.241,19.643,18.399,19.299,57116,0
+SKY.US,D,20090428,000000,19.059,19.585,19.011,19.47,110418,0
+SKY.US,D,20090429,000000,19.623,21.153,19.623,20.79,65459,0
+SKY.US,D,20090430,000000,20.981,21.171,19.738,19.814,50735,0
+SKY.US,D,20090501,000000,19.804,19.804,18.811,18.964,67972,0
+SKY.US,D,20090504,000000,19.365,20.436,19.25,20.436,57132,0
+SKY.US,D,20090505,000000,20.283,20.331,18.753,19.776,115417,0
+SKY.US,D,20090506,000000,19.977,20.331,19.308,20.092,49137,0
+SKY.US,D,20090507,000000,20.503,21.267,20.263,20.933,74239,0
+SKY.US,D,20090508,000000,21.267,22.223,20.378,21.974,41946,0
+SKY.US,D,20090511,000000,21.324,21.515,20.512,20.828,84687,0
+SKY.US,D,20090512,000000,21.066,21.086,19.623,20.158,113335,0
+SKY.US,D,20090513,000000,19.834,19.939,19.25,19.347,107384,0
+SKY.US,D,20090514,000000,19.508,20.961,19.26,19.728,88452,0
+SKY.US,D,20090515,000000,19.681,20.235,19.422,19.604,110335,0
+SKY.US,D,20090518,000000,19.967,21.096,19.91,20.952,57563,0
+SKY.US,D,20090519,000000,20.828,20.895,20.034,20.187,31767,0
+SKY.US,D,20090520,000000,20.378,20.923,19.279,19.422,85196,0
+SKY.US,D,20090521,000000,19.26,19.661,18.916,19.595,41126,0
+SKY.US,D,20090522,000000,19.556,19.757,18.467,18.552,39510,0
+SKY.US,D,20090526,000000,18.429,20.655,18.361,20.072,58421,0
+SKY.US,D,20090527,000000,19.929,20.742,19.814,19.862,37529,0
+SKY.US,D,20090528,000000,20.11,20.178,18.753,19.355,58638,0
+SKY.US,D,20090529,000000,19.327,20.149,18.562,18.993,208663,0
+SKY.US,D,20090601,000000,19.47,19.47,18.505,18.897,56402,0
+SKY.US,D,20090602,000000,18.697,19.317,18.19,18.687,60143,0
+SKY.US,D,20090603,000000,18.572,19.222,18.429,19.049,27648,0
+SKY.US,D,20090604,000000,19.088,19.537,18.639,18.973,43305,0
+SKY.US,D,20090605,000000,19.184,19.184,18.343,18.371,48125,0
+SKY.US,D,20090608,000000,18.419,19.107,18.017,18.858,39742,0
+SKY.US,D,20090609,000000,18.926,19.585,18.926,19.174,20706,0
+SKY.US,D,20090610,000000,19.422,19.422,18.285,18.572,21796,0
+SKY.US,D,20090611,000000,18.639,18.83,18.285,18.343,21441,0
+SKY.US,D,20090612,000000,18.132,18.83,17.97,18.82,24718,0
+SKY.US,D,20090615,000000,18.447,18.476,16.727,17.042,41854,0
+SKY.US,D,20090616,000000,17.272,18.065,17.252,17.377,33687,0
+SKY.US,D,20090617,000000,17.377,18.266,17.272,17.941,39669,0
+SKY.US,D,20090618,000000,17.96,18.314,17.749,18.027,13525,0
+SKY.US,D,20090619,000000,18.276,18.697,17.779,18.457,81095,0
+SKY.US,D,20090622,000000,18.352,18.409,17.368,17.368,43670,0
+SKY.US,D,20090623,000000,17.616,17.693,17.157,17.167,16583,0
+SKY.US,D,20090624,000000,17.262,17.492,16.527,16.584,27527,0
+SKY.US,D,20090625,000000,16.479,17.664,16.479,17.664,25390,0
+SKY.US,D,20090626,000000,17.492,19.289,17.234,19.289,88789,0
+SKY.US,D,20090629,000000,19.27,20.551,18.993,20.531,62087,0
+SKY.US,D,20090630,000000,20.35,20.933,19.996,20.79,42949,0
+SKY.US,D,20090701,000000,20.913,21.458,20.684,21.086,47004,0
+SKY.US,D,20090702,000000,20.646,20.646,19.814,20.293,48201,0
+SKY.US,D,20090706,000000,20.245,21.267,20.025,21.171,61030,0
+SKY.US,D,20090707,000000,21.249,21.716,21.038,21.153,29536,0
+SKY.US,D,20090708,000000,21.334,21.334,19.834,19.967,47476,0
+SKY.US,D,20090709,000000,20.102,20.102,19.002,19.011,26798,0
+SKY.US,D,20090710,000000,18.926,19.25,18.333,19.041,22712,0
+SKY.US,D,20090713,000000,19.079,20.474,18.486,20.388,38376,0
+SKY.US,D,20090714,000000,20.321,21.153,20.082,20.913,19867,0
+SKY.US,D,20090715,000000,21.249,22.233,21.249,21.889,150067,0
+SKY.US,D,20090716,000000,21.678,21.726,20.102,21.401,166990,0
+SKY.US,D,20090717,000000,21.41,21.439,20.808,21.362,28049,0
+SKY.US,D,20090720,000000,21.573,21.793,21.535,21.698,29291,0
+SKY.US,D,20090721,000000,21.783,21.859,21.277,21.64,68973,0
+SKY.US,D,20090722,000000,21.515,22.892,21.507,22.807,43318,0
+SKY.US,D,20090723,000000,22.682,23.705,22.682,23.322,79561,0
+SKY.US,D,20090724,000000,23.169,23.886,23.141,23.609,29410,0
+SKY.US,D,20090727,000000,23.896,25.281,23.189,24.661,55709,0
+SKY.US,D,20090728,000000,24.518,25.311,24.488,24.842,47537,0
+SKY.US,D,20090729,000000,24.355,24.622,23.131,23.169,50876,0
+SKY.US,D,20090730,000000,23.562,24.45,23.217,23.256,40405,0
+SKY.US,D,20090731,000000,23.208,23.657,22.988,23.198,49246,0
+SKY.US,D,20090803,000000,23.676,23.771,22.96,23.514,64248,0
+SKY.US,D,20090804,000000,23.265,23.609,22.768,23.303,58117,0
+SKY.US,D,20090805,000000,23.437,23.781,23.036,23.179,50108,0
+SKY.US,D,20090806,000000,23.37,23.762,22.242,22.338,96348,0
+SKY.US,D,20090807,000000,22.644,23.121,22.338,22.873,79255,0
+SKY.US,D,20090810,000000,22.749,22.845,22.51,22.711,34572,0
+SKY.US,D,20090811,000000,22.624,23.131,21.535,21.688,53591,0
+SKY.US,D,20090812,000000,21.736,22.386,20.704,20.99,64526,0
+SKY.US,D,20090813,000000,21.468,22.662,20.569,22.366,58462,0
+SKY.US,D,20090814,000000,22.395,22.395,20.732,20.981,47350,0
+SKY.US,D,20090817,000000,20.493,20.694,19.901,20.11,40946,0
+SKY.US,D,20090818,000000,20.311,21.019,20.015,20.646,41815,0
+SKY.US,D,20090819,000000,20.388,21.124,20.388,21.096,22005,0
+SKY.US,D,20090820,000000,21.076,22.815,20.837,22.596,29751,0
+SKY.US,D,20090821,000000,22.892,24.125,22.022,22.157,82512,0
+SKY.US,D,20090824,000000,22.28,22.28,21.401,21.716,42495,0
+SKY.US,D,20090825,000000,21.783,23.59,21.783,22.72,57551,0
+SKY.US,D,20090826,000000,22.672,23.093,22.386,22.739,30416,0
+SKY.US,D,20090827,000000,22.815,22.815,21.755,22.328,44486,0
+SKY.US,D,20090828,000000,22.443,23.313,22.348,22.815,35702,0
+SKY.US,D,20090831,000000,22.529,22.777,22.157,22.529,28402,0
+SKY.US,D,20090901,000000,22.424,22.701,21.086,21.21,27836,0
+SKY.US,D,20090902,000000,21.191,21.525,20.655,20.828,21865,0
+SKY.US,D,20090903,000000,20.885,21.114,20.225,20.799,18257,0
+SKY.US,D,20090904,000000,20.694,21.592,20.655,21.573,13594,0
+SKY.US,D,20090908,000000,21.859,23.15,21.382,22.787,37486,0
+SKY.US,D,20090909,000000,22.701,23.256,22.644,22.96,18010,0
+SKY.US,D,20090910,000000,23.121,23.198,22.032,22.032,34713,0
+SKY.US,D,20090911,000000,22.012,22.109,21.066,21.143,23943,0
+SKY.US,D,20090914,000000,21.028,21.545,21.028,21.191,13647,0
+SKY.US,D,20090915,000000,21.124,21.42,21.028,21.42,12577,0
+SKY.US,D,20090916,000000,21.287,22.185,21.066,22.157,23451,0
+SKY.US,D,20090917,000000,22.185,23.417,22.185,23.322,33091,0
+SKY.US,D,20090918,000000,23.427,24.049,22.94,22.988,48416,0
+SKY.US,D,20090921,000000,23.121,23.217,22.204,22.357,17668,0
+SKY.US,D,20090922,000000,22.624,23.514,22.624,23.227,11520,0
+SKY.US,D,20090923,000000,23.341,23.638,22.271,22.328,15668,0
+SKY.US,D,20090924,000000,22.386,22.596,21.859,22.462,20441,0
+SKY.US,D,20090925,000000,22.453,22.519,21.812,21.974,12124,0
+SKY.US,D,20090928,000000,22.109,22.777,22.109,22.567,16658,0
+SKY.US,D,20090929,000000,22.634,22.95,21.936,22.07,18423,0
+SKY.US,D,20090930,000000,22.07,22.08,21.315,21.563,18996,0
+SKY.US,D,20091001,000000,21.497,21.497,20.158,20.158,34008,0
+SKY.US,D,20091002,000000,20.14,21,18.639,18.801,45365,0
+SKY.US,D,20091005,000000,18.285,19.031,17.711,18.447,29054,0
+SKY.US,D,20091006,000000,18.486,20.034,18.256,19.824,29772,0
+SKY.US,D,20091007,000000,19.786,20.063,19.212,19.786,18483,0
+SKY.US,D,20091008,000000,20.053,20.808,19.289,19.299,26231,0
+SKY.US,D,20091009,000000,19.347,19.949,19.347,19.69,16556,0
+SKY.US,D,20091012,000000,19.967,20.197,19.508,19.69,22496,0
+SKY.US,D,20091013,000000,19.719,19.719,18.629,19.146,20018,0
+SKY.US,D,20091014,000000,19.47,19.786,19.126,19.681,26922,0
+SKY.US,D,20091015,000000,19.508,20.407,19.508,20.398,19232,0
+SKY.US,D,20091016,000000,20.158,20.551,19.996,20.005,10986,0
+SKY.US,D,20091019,000000,20.149,20.168,19.766,20.053,8833,0
+SKY.US,D,20091020,000000,20.149,20.398,20.072,20.216,11820,0
+SKY.US,D,20091021,000000,20.245,21.477,19.47,19.47,40444,0
+SKY.US,D,20091022,000000,19.451,19.48,18.753,19.347,26133,0
+SKY.US,D,20091023,000000,19.556,19.757,18.572,18.705,27272,0
+SKY.US,D,20091026,000000,18.782,19.49,18.352,18.438,19360,0
+SKY.US,D,20091027,000000,18.505,18.6,17.807,17.826,13260,0
+SKY.US,D,20091028,000000,17.826,17.894,17.205,17.443,27499,0
+SKY.US,D,20091029,000000,17.54,18.218,17.224,17.435,34739,0
+SKY.US,D,20091030,000000,17.224,17.731,16.374,16.718,30238,0
+SKY.US,D,20091102,000000,16.794,17.129,15.312,15.485,48514,0
+SKY.US,D,20091103,000000,15.418,16.153,15.418,15.962,18409,0
+SKY.US,D,20091104,000000,16.077,16.249,15.36,15.418,19486,0
+SKY.US,D,20091105,000000,15.647,16.115,15.513,15.982,16377,0
+SKY.US,D,20091106,000000,15.819,16.708,15.79,16.67,29962,0
+SKY.US,D,20091109,000000,16.794,17.559,16.689,17.463,39456,0
+SKY.US,D,20091110,000000,17.32,17.664,16.765,17.1,21464,0
+SKY.US,D,20091111,000000,17.252,18.085,17.224,17.626,22911,0
+SKY.US,D,20091112,000000,17.549,18.065,16.536,16.689,19348,0
+SKY.US,D,20091113,000000,16.689,17.396,16.402,16.527,17244,0
+SKY.US,D,20091116,000000,16.727,17.492,16.727,17.091,21481,0
+SKY.US,D,20091117,000000,17.042,17.492,17.042,17.177,11155,0
+SKY.US,D,20091118,000000,17.234,17.234,16.536,16.994,13399,0
+SKY.US,D,20091119,000000,16.851,16.918,15.962,15.982,15868,0
+SKY.US,D,20091120,000000,15.895,16.048,15.418,15.619,23489,0
+SKY.US,D,20091123,000000,15.915,16.344,15.475,15.8,25493,0
+SKY.US,D,20091124,000000,15.762,15.991,15.045,15.503,23466,0
+SKY.US,D,20091125,000000,15.533,16.354,15.533,15.619,14643,0
+SKY.US,D,20091127,000000,15.389,15.886,15.054,15.418,14693,0
+SKY.US,D,20091130,000000,15.389,15.838,15.351,15.742,18173,0
+SKY.US,D,20091201,000000,15.982,15.982,15.389,15.465,25932,0
+SKY.US,D,20091202,000000,15.503,16.316,15.494,16.183,20833,0
+SKY.US,D,20091203,000000,16.336,16.364,15.494,15.533,30251,0
+SKY.US,D,20091204,000000,15.905,16.364,15.581,16.316,27671,0
+SKY.US,D,20091207,000000,16.344,17.091,16.344,17.014,32491,0
+SKY.US,D,20091208,000000,16.833,16.833,16.459,16.565,20237,0
+SKY.US,D,20091209,000000,16.527,17.282,16.249,17.186,18628,0
+SKY.US,D,20091210,000000,17.243,17.616,17.024,17.109,20669,0
+SKY.US,D,20091211,000000,17.186,17.578,16.928,16.976,9119,0
+SKY.US,D,20091214,000000,17.139,17.511,16.966,17.396,20565,0
+SKY.US,D,20091215,000000,17.406,18.094,17.292,17.606,36072,0
+SKY.US,D,20091216,000000,17.779,17.932,17.568,17.741,15992,0
+SKY.US,D,20091217,000000,17.588,17.797,17.453,17.644,21609,0
+SKY.US,D,20091218,000000,18.027,18.037,16.421,16.44,201538,0
+SKY.US,D,20091221,000000,16.584,16.803,15.533,16,63646,0
+SKY.US,D,20091222,000000,16.077,16.632,16,16.479,26665,0
+SKY.US,D,20091223,000000,16.698,16.861,16.278,16.708,23390,0
+SKY.US,D,20091224,000000,16.775,17.186,16.775,17.119,10597,0
+SKY.US,D,20091228,000000,17.157,17.272,16.612,17.081,17395,0
+SKY.US,D,20091229,000000,17.186,17.252,17.081,17.243,7883,0
+SKY.US,D,20091230,000000,17.109,17.377,17.091,17.377,11393,0
+SKY.US,D,20091231,000000,17.415,17.826,17.1,17.588,32821,0
+SKY.US,D,20100104,000000,17.902,18.361,17.32,18.19,20711,0
+SKY.US,D,20100105,000000,18.103,18.304,17.215,17.33,26584,0
+SKY.US,D,20100106,000000,17.358,17.568,16.545,17.081,41101,0
+SKY.US,D,20100107,000000,17.119,17.779,16.803,17.626,11300,0
+SKY.US,D,20100108,000000,17.549,19.891,17.549,19.566,66079,0
+SKY.US,D,20100111,000000,19.738,19.796,18.6,19.681,25391,0
+SKY.US,D,20100112,000000,19.575,19.681,19.079,19.528,24680,0
+SKY.US,D,20100113,000000,19.643,21.019,19.394,20.646,58882,0
+SKY.US,D,20100114,000000,20.627,21.019,20.359,20.484,12028,0
+SKY.US,D,20100115,000000,20.474,20.522,19.308,19.528,29514,0
+SKY.US,D,20100119,000000,19.49,20.187,19.26,19.834,28075,0
+SKY.US,D,20100120,000000,19.919,19.919,18.858,18.888,36856,0
+SKY.US,D,20100121,000000,18.878,19.069,17.797,17.836,32825,0
+SKY.US,D,20100122,000000,17.874,17.902,17.234,17.272,21226,0
+SKY.US,D,20100125,000000,17.387,17.511,17.091,17.147,16213,0
+SKY.US,D,20100126,000000,17.091,17.186,16.994,17.091,11404,0
+SKY.US,D,20100127,000000,16.966,17.453,16.938,17.443,9147,0
+SKY.US,D,20100128,000000,17.435,17.731,17.435,17.606,18368,0
+SKY.US,D,20100129,000000,17.749,17.932,17.463,17.501,23286,0
+SKY.US,D,20100201,000000,17.588,17.664,16.421,16.718,45392,0
+SKY.US,D,20100202,000000,16.813,17.568,16.698,17.443,33693,0
+SKY.US,D,20100203,000000,17.443,17.559,17.282,17.482,22984,0
+SKY.US,D,20100204,000000,17.387,17.387,16.622,16.938,8801,0
+SKY.US,D,20100205,000000,17.033,17.033,16.536,16.66,7325,0
+SKY.US,D,20100208,000000,16.632,16.918,16.278,16.374,19161,0
+SKY.US,D,20100209,000000,16.67,16.871,16.412,16.67,13306,0
+SKY.US,D,20100210,000000,16.545,16.641,16.278,16.497,9392,0
+SKY.US,D,20100211,000000,16.412,16.727,16.383,16.574,13991,0
+SKY.US,D,20100212,000000,16.44,16.708,16.316,16.469,12565,0
+SKY.US,D,20100216,000000,16.67,17.282,16.316,17.252,14692,0
+SKY.US,D,20100217,000000,17.31,17.683,17.129,17.626,6350,0
+SKY.US,D,20100218,000000,17.644,18.361,17.415,18.352,13133,0
+SKY.US,D,20100219,000000,18.304,18.352,17.3,17.53,15798,0
+SKY.US,D,20100222,000000,17.644,17.693,16.249,16.632,28616,0
+SKY.US,D,20100223,000000,16.65,16.765,15.771,16.191,30326,0
+SKY.US,D,20100224,000000,16.201,16.459,15.79,16.383,13656,0
+SKY.US,D,20100225,000000,16.183,16.489,16.163,16.392,8566,0
+SKY.US,D,20100226,000000,16.45,16.45,16.259,16.297,6343,0
+SKY.US,D,20100301,000000,16.44,16.44,16.183,16.412,20904,0
+SKY.US,D,20100302,000000,16.44,17.272,16.297,17.177,21920,0
+SKY.US,D,20100303,000000,17.262,17.32,16.708,17.1,11827,0
+SKY.US,D,20100304,000000,17.195,18.027,17.195,17.912,17502,0
+SKY.US,D,20100305,000000,17.922,18.361,17.912,18.361,9927,0
+SKY.US,D,20100308,000000,18.333,18.381,18.046,18.285,4468,0
+SKY.US,D,20100309,000000,18.199,19.49,18.19,19.011,23758,0
+SKY.US,D,20100310,000000,19.069,20.005,18.888,19.432,12171,0
+SKY.US,D,20100311,000000,19.26,19.365,18.687,19.174,8427,0
+SKY.US,D,20100312,000000,19.202,19.299,18.677,18.801,3715,0
+SKY.US,D,20100315,000000,18.735,19.164,18.562,18.639,11920,0
+SKY.US,D,20100316,000000,18.705,18.735,18.266,18.419,12303,0
+SKY.US,D,20100317,000000,18.399,19.5,18.399,19.193,19417,0
+SKY.US,D,20100318,000000,19.26,19.403,18.544,18.964,18640,0
+SKY.US,D,20100319,000000,19.079,19.079,17.759,17.941,47857,0
+SKY.US,D,20100322,000000,17.731,18.027,17.731,17.941,7950,0
+SKY.US,D,20100323,000000,18.037,18.199,17.578,17.855,15286,0
+SKY.US,D,20100324,000000,17.836,18.352,17.817,17.922,36316,0
+SKY.US,D,20100325,000000,18.027,18.151,17.683,17.683,11290,0
+SKY.US,D,20100326,000000,17.702,17.922,17.511,17.664,14991,0
+SKY.US,D,20100329,000000,17.769,17.817,17.549,17.568,8110,0
+SKY.US,D,20100330,000000,17.568,17.759,17.272,17.511,11955,0
+SKY.US,D,20100331,000000,17.492,17.779,17.492,17.779,18386,0
+SKY.US,D,20100401,000000,17.817,17.97,17.042,17.186,22665,0
+SKY.US,D,20100405,000000,17.205,18.486,17.129,18.352,24095,0
+SKY.US,D,20100406,000000,18.572,18.572,17.616,17.635,10622,0
+SKY.US,D,20100407,000000,17.568,17.797,17.377,17.559,10419,0
+SKY.US,D,20100408,000000,17.492,17.97,17.492,17.855,11682,0
+SKY.US,D,20100409,000000,17.894,17.998,17.635,17.654,13005,0
+SKY.US,D,20100412,000000,17.749,17.836,17.559,17.635,7906,0
+SKY.US,D,20100413,000000,17.54,18.017,17.54,17.845,6722,0
+SKY.US,D,20100414,000000,17.864,19.212,17.864,18.276,14735,0
+SKY.US,D,20100415,000000,18.228,19.088,18.228,19.049,4717,0
+SKY.US,D,20100416,000000,19.069,19.347,18.705,18.811,14020,0
+SKY.US,D,20100419,000000,18.544,19.069,18.352,18.945,11718,0
+SKY.US,D,20100420,000000,18.993,18.993,18.199,18.438,9084,0
+SKY.US,D,20100421,000000,18.447,19.117,18.333,19.079,5598,0
+SKY.US,D,20100422,000000,18.916,19.184,18.82,19.174,8828,0
+SKY.US,D,20100423,000000,19.202,20.216,18.816,20.149,22343,0
+SKY.US,D,20100426,000000,20.072,20.072,19.862,19.872,34214,0
+SKY.US,D,20100427,000000,19.719,20.302,19.719,19.776,16488,0
+SKY.US,D,20100428,000000,19.824,20.321,19.661,20.063,15659,0
+SKY.US,D,20100429,000000,20.302,21.736,20.197,21.621,19833,0
+SKY.US,D,20100430,000000,21.535,23.723,21.515,22.28,51673,0
+SKY.US,D,20100503,000000,22.223,24.556,22.06,24.45,42188,0
+SKY.US,D,20100504,000000,24.02,24.192,23.417,24.001,15104,0
+SKY.US,D,20100505,000000,23.924,24.365,23.361,24.212,17860,0
+SKY.US,D,20100506,000000,24.116,24.173,22.127,22.127,26661,0
+SKY.US,D,20100507,000000,22.07,22.08,20.025,20.025,27163,0
+SKY.US,D,20100510,000000,21.315,21.487,20.025,20.197,26645,0
+SKY.US,D,20100511,000000,19.996,20.454,19.126,20.13,21722,0
+SKY.US,D,20100512,000000,20.13,20.398,19.126,20.378,39211,0
+SKY.US,D,20100513,000000,20.245,20.302,18.849,19.422,48490,0
+SKY.US,D,20100514,000000,19.155,19.155,18.639,19.059,26677,0
+SKY.US,D,20100517,000000,19.241,19.375,18.246,19.337,23919,0
+SKY.US,D,20100518,000000,19.671,22.366,19.47,21.774,50951,0
+SKY.US,D,20100519,000000,21.63,23.447,21.096,21.354,37277,0
+SKY.US,D,20100520,000000,20.704,20.704,19.184,19.279,29230,0
+SKY.US,D,20100521,000000,18.897,19.681,18.897,19.375,27321,0
+SKY.US,D,20100524,000000,19.422,19.422,18.314,18.361,9427,0
+SKY.US,D,20100525,000000,18.065,18.361,17.711,18.352,25873,0
+SKY.US,D,20100526,000000,18.486,18.811,17.932,17.95,17356,0
+SKY.US,D,20100527,000000,18.361,18.361,17.979,18.256,31997,0
+SKY.US,D,20100528,000000,18.256,18.438,17.902,18.065,16481,0
+SKY.US,D,20100601,000000,17.979,17.979,17.129,17.177,32875,0
+SKY.US,D,20100602,000000,17.272,18.218,16.986,18.199,21046,0
+SKY.US,D,20100603,000000,18.199,18.782,17.578,18.228,26518,0
+SKY.US,D,20100604,000000,17.741,17.741,16.489,16.689,48702,0
+SKY.US,D,20100607,000000,16.871,17.463,16.871,17.147,28693,0
+SKY.US,D,20100608,000000,17.693,17.693,16.593,17.042,21991,0
+SKY.US,D,20100609,000000,17.243,17.368,16.536,16.622,19318,0
+SKY.US,D,20100610,000000,16.851,17.443,16.45,17.435,19566,0
+SKY.US,D,20100611,000000,17.243,17.894,17.205,17.884,24588,0
+SKY.US,D,20100614,000000,18.103,18.343,17.683,17.807,13963,0
+SKY.US,D,20100615,000000,17.864,17.941,17.644,17.922,10225,0
+SKY.US,D,20100616,000000,17.673,18.906,17.443,18.544,35213,0
+SKY.US,D,20100617,000000,18.735,18.735,18.208,18.6,24940,0
+SKY.US,D,20100618,000000,18.744,19.7,18.256,19.595,266981,0
+SKY.US,D,20100621,000000,19.957,19.987,19.155,19.814,54118,0
+SKY.US,D,20100622,000000,19.834,20.168,18.993,19.126,38656,0
+SKY.US,D,20100623,000000,19.146,19.556,18.447,19.27,22139,0
+SKY.US,D,20100624,000000,19.117,19.117,18.161,18.476,43430,0
+SKY.US,D,20100625,000000,18.505,19.002,17.922,17.922,111280,0
+SKY.US,D,20100628,000000,17.97,17.97,17.119,17.177,32325,0
+SKY.US,D,20100629,000000,16.966,18.037,16.823,17.348,40022,0
+SKY.US,D,20100630,000000,17.602,17.612,17.107,17.214,35242,0
+SKY.US,D,20100701,000000,17.224,17.224,16.565,16.612,26473,0
+SKY.US,D,20100702,000000,16.794,16.899,16.431,16.612,28377,0
+SKY.US,D,20100706,000000,16.813,17.004,15.8,15.924,37697,0
+SKY.US,D,20100707,000000,15.962,17.052,15.877,16.956,32008,0
+SKY.US,D,20100708,000000,17.109,17.243,16.698,16.986,22125,0
+SKY.US,D,20100709,000000,17.195,17.463,16.297,17.453,22782,0
+SKY.US,D,20100712,000000,17.339,17.339,16.861,17.004,17540,0
+SKY.US,D,20100713,000000,17.292,17.836,17.262,17.826,51093,0
+SKY.US,D,20100714,000000,17.741,18.582,17.348,18.103,68645,0
+SKY.US,D,20100715,000000,18.085,18.085,17.186,17.33,9237,0
+SKY.US,D,20100716,000000,17.215,17.215,16.632,16.632,40601,0
+SKY.US,D,20100719,000000,16.746,16.746,16.249,16.708,14047,0
+SKY.US,D,20100720,000000,16.431,17.377,16.431,17.339,18031,0
+SKY.US,D,20100721,000000,17.463,17.635,16.994,17.052,27398,0
+SKY.US,D,20100722,000000,17.282,18.065,17.282,17.731,35853,0
+SKY.US,D,20100723,000000,17.596,18.524,17.463,18.438,33984,0
+SKY.US,D,20100726,000000,18.6,19.422,18.544,19.375,20935,0
+SKY.US,D,20100727,000000,19.604,19.834,19.413,19.47,22962,0
+SKY.US,D,20100728,000000,19.47,19.47,18.705,19.117,25656,0
+SKY.US,D,20100729,000000,19.308,19.7,18.725,19.241,37281,0
+SKY.US,D,20100730,000000,18.973,19.47,18.888,19.193,6382,0
+SKY.US,D,20100802,000000,19.5,19.738,19.289,19.719,12462,0
+SKY.US,D,20100803,000000,19.556,20.388,19.174,20.34,40485,0
+SKY.US,D,20100804,000000,20.426,21.21,20.197,20.607,35076,0
+SKY.US,D,20100805,000000,20.503,20.503,18.447,18.496,33375,0
+SKY.US,D,20100806,000000,18.208,18.238,17.54,17.664,17617,0
+SKY.US,D,20100809,000000,17.664,19.681,17.664,19.651,19049,0
+SKY.US,D,20100810,000000,19.432,19.49,18.935,19.222,20249,0
+SKY.US,D,20100811,000000,18.246,18.858,18.008,18.027,31615,0
+SKY.US,D,20100812,000000,17.721,18.027,17.425,17.492,10787,0
+SKY.US,D,20100813,000000,17.425,17.425,16.986,16.986,23792,0
+SKY.US,D,20100816,000000,16.947,17.453,16.947,17.387,16611,0
+SKY.US,D,20100817,000000,17.501,19.25,17.482,18.868,79847,0
+SKY.US,D,20100818,000000,18.888,19.088,18.6,19.069,34280,0
+SKY.US,D,20100819,000000,18.983,18.983,17.205,17.33,28402,0
+SKY.US,D,20100820,000000,17.215,18.008,16.976,17.779,44832,0
+SKY.US,D,20100823,000000,17.97,18.103,16.813,16.841,18540,0
+SKY.US,D,20100824,000000,16.718,17.683,16.555,17.31,27004,0
+SKY.US,D,20100825,000000,17.224,18.142,16.966,18.037,21319,0
+SKY.US,D,20100826,000000,18.085,18.725,17.406,18.266,55381,0
+SKY.US,D,20100827,000000,18.467,18.868,17.664,18.725,40569,0
+SKY.US,D,20100830,000000,18.658,18.677,17.3,17.348,17876,0
+SKY.US,D,20100831,000000,17.388,17.61,17.214,17.503,18516,0
+SKY.US,D,20100901,000000,17.406,18.572,17.272,18.552,15910,0
+SKY.US,D,20100902,000000,18.409,19.088,18.343,19.002,12965,0
+SKY.US,D,20100903,000000,19.355,19.957,18.753,19.432,40016,0
+SKY.US,D,20100907,000000,19.347,19.347,18.773,18.935,29869,0
+SKY.US,D,20100908,000000,19.031,19.098,18.534,18.773,5335,0
+SKY.US,D,20100909,000000,19.041,19.949,18.639,19.91,36090,0
+SKY.US,D,20100910,000000,19.91,20.637,19.91,20.13,29650,0
+SKY.US,D,20100913,000000,20.416,20.416,19.748,19.91,29597,0
+SKY.US,D,20100914,000000,19.776,20.522,19.528,19.843,26763,0
+SKY.US,D,20100915,000000,19.709,20.072,19.193,19.422,34827,0
+SKY.US,D,20100916,000000,19.289,19.394,18.132,18.409,25516,0
+SKY.US,D,20100917,000000,18.6,19.518,17.215,17.826,301882,0
+SKY.US,D,20100920,000000,17.749,18.246,17.062,18.19,121942,0
+SKY.US,D,20100921,000000,18.208,18.658,18.161,18.285,25649,0
+SKY.US,D,20100922,000000,18.17,18.429,17.282,17.779,45871,0
+SKY.US,D,20100923,000000,17.606,17.749,17.224,17.368,35209,0
+SKY.US,D,20100924,000000,17.626,18.246,17.596,18.218,27059,0
+SKY.US,D,20100927,000000,18.17,18.552,17.96,18.476,15337,0
+SKY.US,D,20100928,000000,18.552,18.773,18.065,18.715,22476,0
+SKY.US,D,20100929,000000,18.667,19.49,18.524,19.48,41438,0
+SKY.US,D,20100930,000000,19.695,19.782,19.164,19.367,37425,0
+SKY.US,D,20101001,000000,19.48,19.651,19.26,19.556,14344,0
+SKY.US,D,20101004,000000,19.403,19.738,19.002,19.079,19469,0
+SKY.US,D,20101005,000000,19.394,19.824,18.973,19.796,22007,0
+SKY.US,D,20101006,000000,19.681,20.197,19.547,20.015,15654,0
+SKY.US,D,20101007,000000,20.13,20.254,17.998,18.19,42344,0
+SKY.US,D,20101008,000000,18.151,18.945,18.151,18.763,19743,0
+SKY.US,D,20101011,000000,18.801,19.661,18.371,18.897,44033,0
+SKY.US,D,20101012,000000,18.792,19.5,18.486,19.451,18654,0
+SKY.US,D,20101013,000000,19.508,19.508,18.505,18.697,15993,0
+SKY.US,D,20101014,000000,18.725,18.858,18.161,18.524,26296,0
+SKY.US,D,20101015,000000,18.572,18.697,17.836,18.017,36549,0
+SKY.US,D,20101018,000000,18.113,18.161,17.683,17.998,19036,0
+SKY.US,D,20101019,000000,17.711,19.136,17.711,18.266,36526,0
+SKY.US,D,20101020,000000,18.438,18.438,17.922,17.998,12437,0
+SKY.US,D,20101021,000000,18.161,18.429,17.443,17.463,29584,0
+SKY.US,D,20101022,000000,17.616,17.693,16.966,17.062,31700,0
+SKY.US,D,20101025,000000,17.147,17.453,17.062,17.139,15080,0
+SKY.US,D,20101026,000000,17.014,17.282,16.986,17.147,47478,0
+SKY.US,D,20101027,000000,17.042,17.435,16.813,17.3,39646,0
+SKY.US,D,20101028,000000,17.396,17.406,16.794,16.928,17897,0
+SKY.US,D,20101029,000000,16.893,17.354,16.893,17.041,22462,0
+SKY.US,D,20101101,000000,17.215,17.358,16.584,16.66,13803,0
+SKY.US,D,20101102,000000,16.833,17.749,16.833,17.683,24357,0
+SKY.US,D,20101103,000000,17.626,17.654,17.205,17.559,8598,0
+SKY.US,D,20101104,000000,17.836,19.117,17.482,18.983,54354,0
+SKY.US,D,20101105,000000,18.954,19.059,18.572,18.62,7282,0
+SKY.US,D,20101108,000000,18.514,18.964,18.285,18.744,13470,0
+SKY.US,D,20101109,000000,18.792,18.973,18.505,18.61,12445,0
+SKY.US,D,20101110,000000,18.744,18.945,18.505,18.725,13345,0
+SKY.US,D,20101111,000000,18.534,18.926,18.534,18.801,17117,0
+SKY.US,D,20101112,000000,18.524,18.667,18.343,18.361,7111,0
+SKY.US,D,20101115,000000,18.916,18.954,18.333,18.438,9479,0
+SKY.US,D,20101116,000000,18.304,18.304,17.396,17.549,20753,0
+SKY.US,D,20101117,000000,17.588,18.055,17.568,17.616,4089,0
+SKY.US,D,20101118,000000,17.788,18.352,17.788,18.18,12094,0
+SKY.US,D,20101119,000000,18.19,18.314,18.027,18.256,6319,0
+SKY.US,D,20101122,000000,18.208,18.391,17.836,18.113,26679,0
+SKY.US,D,20101123,000000,17.797,17.836,17.463,17.616,19804,0
+SKY.US,D,20101124,000000,17.721,18.314,17.721,18.246,19339,0
+SKY.US,D,20101126,000000,18.065,18.199,17.568,18.132,4386,0
+SKY.US,D,20101129,000000,18.085,18.677,17.96,18.658,35168,0
+SKY.US,D,20101130,000000,18.363,18.507,18.141,18.141,18961,0
+SKY.US,D,20101201,000000,18.572,18.629,18.161,18.333,19821,0
+SKY.US,D,20101202,000000,18.343,18.773,18.343,18.744,7332,0
+SKY.US,D,20101203,000000,18.639,19.957,18.457,19.748,38907,0
+SKY.US,D,20101206,000000,19.595,20.053,19.289,20.025,12916,0
+SKY.US,D,20101207,000000,20.072,20.522,19.824,20.158,32377,0
+SKY.US,D,20101208,000000,20.14,20.158,19.508,20.14,15371,0
+SKY.US,D,20101209,000000,20.263,20.263,19.651,20.034,11258,0
+SKY.US,D,20101210,000000,20.11,22.453,19.643,22.127,37075,0
+SKY.US,D,20101213,000000,22.271,23.81,22.032,23.666,40194,0
+SKY.US,D,20101214,000000,23.676,24.135,23.284,23.294,28502,0
+SKY.US,D,20101215,000000,23.236,23.417,22.777,22.825,34557,0
+SKY.US,D,20101216,000000,22.91,23.2,22.833,23.055,14535,0
+SKY.US,D,20101217,000000,22.854,26.285,22.854,26.285,245960,0
+SKY.US,D,20101220,000000,25.569,27.222,24.814,26.591,158180,0
+SKY.US,D,20101221,000000,26.706,28.092,26.352,27.748,59883,0
+SKY.US,D,20101222,000000,27.786,27.786,26.046,26.305,27798,0
+SKY.US,D,20101223,000000,26.285,26.285,25.808,26.008,11671,0
+SKY.US,D,20101227,000000,26.228,26.467,25.569,26.305,20379,0
+SKY.US,D,20101228,000000,26.257,26.285,26.018,26.037,14491,0
+SKY.US,D,20101229,000000,26.02,26.185,25.952,26.049,7800,0
+SKY.US,D,20101230,000000,26.098,26.263,26.011,26.049,10768,0
+SKY.US,D,20101231,000000,26.159,26.159,24.757,24.923,11530,0
+SKY.US,D,20110103,000000,25.329,25.625,25.081,25.138,24563,0
+SKY.US,D,20110104,000000,25.129,25.129,24.164,24.718,39686,0
+SKY.US,D,20110105,000000,24.641,25.329,24.641,25.081,25039,0
+SKY.US,D,20110106,000000,25.014,25.434,24.565,24.785,32147,0
+SKY.US,D,20110107,000000,24.584,24.88,23.657,24.431,26698,0
+SKY.US,D,20110110,000000,24.326,24.737,23.179,23.313,77853,0
+SKY.US,D,20110111,000000,23.389,23.886,23.256,23.657,20514,0
+SKY.US,D,20110112,000000,23.953,24.22,22.634,22.692,50449,0
+SKY.US,D,20110113,000000,22.654,22.662,21.984,22.165,22149,0
+SKY.US,D,20110114,000000,22.271,22.271,22.032,22.261,17412,0
+SKY.US,D,20110118,000000,22.099,22.261,20.76,20.913,46018,0
+SKY.US,D,20110119,000000,20.921,21.066,19.975,20.023,31395,0
+SKY.US,D,20110120,000000,19.996,21.153,19.537,20.875,58313,0
+SKY.US,D,20110121,000000,21.066,21.592,20.302,20.503,25316,0
+SKY.US,D,20110124,000000,20.474,20.607,19.681,20.273,22437,0
+SKY.US,D,20110125,000000,20.034,20.426,19.49,20.321,26035,0
+SKY.US,D,20110126,000000,20.331,21.707,20.063,20.398,55897,0
+SKY.US,D,20110127,000000,20.283,20.646,20.005,20.416,14789,0
+SKY.US,D,20110128,000000,20.484,20.484,19.031,19.041,23487,0
+SKY.US,D,20110131,000000,19.305,19.59,19.099,19.207,17958,0
+SKY.US,D,20110201,000000,19.308,19.308,18.639,18.725,22363,0
+SKY.US,D,20110202,000000,18.639,19.011,17.95,18.906,32722,0
+SKY.US,D,20110203,000000,18.72,18.991,18.604,18.74,12462,0
+SKY.US,D,20110204,000000,18.697,18.888,18.055,18.276,17331,0
+SKY.US,D,20110207,000000,18.142,18.983,18.142,18.591,10790,0
+SKY.US,D,20110208,000000,19.011,19.766,18.773,19.432,44849,0
+SKY.US,D,20110209,000000,19.279,19.651,18.973,19.098,48723,0
+SKY.US,D,20110210,000000,19.009,20.101,18.633,19.686,40589,0
+SKY.US,D,20110211,000000,19.643,20.102,19.49,20.063,14166,0
+SKY.US,D,20110214,000000,19.987,20.082,19.604,19.957,7707,0
+SKY.US,D,20110215,000000,20.034,20.034,18.916,19.117,21602,0
+SKY.US,D,20110216,000000,19.585,20.77,19.146,20.13,64596,0
+SKY.US,D,20110218,000000,19.83,19.83,18.643,19.009,26000,0
+SKY.US,D,20110222,000000,18.83,18.906,18.161,18.208,41257,0
+SKY.US,D,20110223,000000,18.371,18.6,17.693,17.702,18830,0
+SKY.US,D,20110224,000000,17.807,18.017,17.683,17.884,15183,0
+SKY.US,D,20110225,000000,18.246,19.444,17.86,19.425,68522,0
+SKY.US,D,20110228,000000,19.438,19.496,18.864,19.204,12590,0
+SKY.US,D,20110301,000000,19.202,19.202,18.324,18.459,12022,0
+SKY.US,D,20110302,000000,18.643,19.531,18.469,19.116,12357,0
+SKY.US,D,20110303,000000,19.309,19.376,19.145,19.28,10225,0
+SKY.US,D,20110304,000000,19.202,19.202,18.363,18.73,11251,0
+SKY.US,D,20110307,000000,18.691,18.74,17.533,17.735,23334,0
+SKY.US,D,20110308,000000,17.687,18.527,17.687,18.314,24638,0
+SKY.US,D,20110309,000000,18.459,18.923,17.639,18.15,40330,0
+SKY.US,D,20110310,000000,17.822,17.947,17.282,17.292,34855,0
+SKY.US,D,20110311,000000,17.204,17.6,17.204,17.455,19574,0
+SKY.US,D,20110314,000000,17.378,17.744,17.378,17.571,24724,0
+SKY.US,D,20110315,000000,17.378,17.812,17.378,17.668,32714,0
+SKY.US,D,20110316,000000,17.581,17.639,17.137,17.156,40499,0
+SKY.US,D,20110317,000000,17.612,17.971,17.204,17.243,16268,0
+SKY.US,D,20110318,000000,17.455,18.459,17.233,18.218,94781,0
+SKY.US,D,20110321,000000,18.314,18.72,18.083,18.71,19856,0
+SKY.US,D,20110322,000000,18.71,18.73,18.344,18.623,8016,0
+SKY.US,D,20110323,000000,18.555,18.575,17.851,18.256,18666,0
+SKY.US,D,20110324,000000,18.363,18.951,18.286,18.923,11564,0
+SKY.US,D,20110325,000000,18.913,19.501,18.913,19.019,39863,0
+SKY.US,D,20110328,000000,19.154,19.493,18.865,19.318,13962,0
+SKY.US,D,20110329,000000,19.309,19.367,18.72,19.125,23397,0
+SKY.US,D,20110330,000000,19.222,19.493,18.72,19.242,24447,0
+SKY.US,D,20110331,000000,19.256,19.629,19.227,19.354,27160,0
+SKY.US,D,20110401,000000,19.666,19.666,19.26,19.511,8394,0
+SKY.US,D,20110404,000000,19.55,19.975,19.434,19.975,31307,0
+SKY.US,D,20110405,000000,19.83,20.264,19.26,20.255,23785,0
+SKY.US,D,20110406,000000,20.206,20.738,20.149,20.641,10984,0
+SKY.US,D,20110407,000000,20.603,20.738,20.178,20.236,31004,0
+SKY.US,D,20110408,000000,20.467,20.467,19.734,19.888,22248,0
+SKY.US,D,20110411,000000,19.84,19.84,19.154,19.29,30051,0
+SKY.US,D,20110412,000000,19.145,19.27,17.909,17.957,70776,0
+SKY.US,D,20110413,000000,18.218,18.218,17.523,17.571,35315,0
+SKY.US,D,20110414,000000,17.571,17.744,17.378,17.6,34244,0
+SKY.US,D,20110415,000000,17.6,18.44,17.6,18.324,31729,0
+SKY.US,D,20110418,000000,18.045,18.633,17.794,18.372,23509,0
+SKY.US,D,20110419,000000,18.411,18.71,17.87,18.537,27085,0
+SKY.US,D,20110420,000000,18.874,19.955,18.73,19.338,53425,0
+SKY.US,D,20110421,000000,19.309,19.309,18.72,18.797,12573,0
+SKY.US,D,20110425,000000,18.681,18.826,18.575,18.681,6456,0
+SKY.US,D,20110426,000000,18.72,19.608,18.585,19.174,34214,0
+SKY.US,D,20110427,000000,19.202,19.501,18.497,19.164,35080,0
+SKY.US,D,20110428,000000,19.057,19.057,18.555,18.855,9320,0
+SKY.US,D,20110429,000000,18.864,19.011,18.815,18.933,9721,0
+SKY.US,D,20110502,000000,18.903,19.048,18.421,18.816,17095,0
+SKY.US,D,20110503,000000,18.651,18.699,18.244,18.272,25882,0
+SKY.US,D,20110504,000000,18.296,18.768,17.764,18.276,26977,0
+SKY.US,D,20110505,000000,18.097,18.466,18.01,18.127,11555,0
+SKY.US,D,20110506,000000,18.304,18.537,17.909,17.909,26378,0
+SKY.US,D,20110509,000000,17.919,18.035,17.812,17.89,12546,0
+SKY.US,D,20110510,000000,17.909,18.363,17.696,18.344,20952,0
+SKY.US,D,20110511,000000,18.204,18.389,17.535,17.544,20904,0
+SKY.US,D,20110512,000000,17.455,18.102,17.455,17.987,8186,0
+SKY.US,D,20110513,000000,18.035,18.035,17.31,17.31,21394,0
+SKY.US,D,20110516,000000,17.252,17.503,17.185,17.214,32496,0
+SKY.US,D,20110517,000000,17.146,17.417,16.905,16.905,20480,0
+SKY.US,D,20110518,000000,17.378,17.61,17.137,17.262,30747,0
+SKY.US,D,20110519,000000,17.513,17.513,17.021,17.107,15667,0
+SKY.US,D,20110520,000000,16.962,17.088,16.758,16.855,14056,0
+SKY.US,D,20110523,000000,16.547,16.605,16.229,16.229,14895,0
+SKY.US,D,20110524,000000,16.248,16.441,16.161,16.161,21340,0
+SKY.US,D,20110525,000000,16.278,17.165,16.278,16.886,14429,0
+SKY.US,D,20110526,000000,16.789,17.079,16.789,17.059,8647,0
+SKY.US,D,20110527,000000,17.146,17.301,16.981,17.059,6888,0
+SKY.US,D,20110531,000000,17.295,17.707,17.05,17.619,25004,0
+SKY.US,D,20110601,000000,17.619,17.619,16.587,16.615,19752,0
+SKY.US,D,20110602,000000,16.68,16.942,16.282,16.282,9800,0
+SKY.US,D,20110603,000000,16.03,16.291,15.981,16.059,18611,0
+SKY.US,D,20110606,000000,16.078,16.612,15.971,15.971,45869,0
+SKY.US,D,20110607,000000,16.087,16.564,16.039,16.087,13783,0
+SKY.US,D,20110608,000000,16,16.166,15.535,15.544,28291,0
+SKY.US,D,20110609,000000,15.505,15.738,15.37,15.457,10738,0
+SKY.US,D,20110610,000000,15.398,15.398,14.534,14.564,28714,0
+SKY.US,D,20110613,000000,14.612,14.612,14.194,14.194,20351,0
+SKY.US,D,20110614,000000,14.495,14.622,13.768,13.972,27708,0
+SKY.US,D,20110615,000000,14.515,15.069,13.883,13.923,43823,0
+SKY.US,D,20110616,000000,14.011,14.668,13.883,14.256,29807,0
+SKY.US,D,20110617,000000,14.418,14.641,13.485,13.689,55149,0
+SKY.US,D,20110620,000000,13.564,13.932,13.564,13.913,29487,0
+SKY.US,D,20110621,000000,14.097,14.398,13.913,14.398,10124,0
+SKY.US,D,20110622,000000,14.311,14.37,14.087,14.117,18312,0
+SKY.US,D,20110623,000000,13.913,15.913,13.893,15.777,26432,0
+SKY.US,D,20110624,000000,15.777,15.971,15.709,15.971,51356,0
+SKY.US,D,20110627,000000,15.933,16.428,15.661,16.243,10783,0
+SKY.US,D,20110628,000000,16.388,16.709,16.156,16.632,21093,0
+SKY.US,D,20110629,000000,16.602,16.826,16.263,16.457,28528,0
+SKY.US,D,20110630,000000,16.599,17.384,16.217,16.991,51393,0
+SKY.US,D,20110701,000000,16.971,17.428,16.942,17.059,18590,0
+SKY.US,D,20110705,000000,17.088,17.214,16.748,17.04,15933,0
+SKY.US,D,20110706,000000,16.933,17.217,16.658,16.991,13291,0
+SKY.US,D,20110707,000000,17.272,17.379,16.952,17.165,44468,0
+SKY.US,D,20110708,000000,16.836,16.903,16.234,16.379,12234,0
+SKY.US,D,20110711,000000,16.214,16.214,15.243,15.36,36711,0
+SKY.US,D,20110712,000000,15.273,16.137,15.273,16.078,23704,0
+SKY.US,D,20110713,000000,16.369,17.04,16.243,16.641,46018,0
+SKY.US,D,20110714,000000,16.573,16.573,15.515,15.952,32519,0
+SKY.US,D,20110715,000000,15.893,15.893,15.602,15.689,18277,0
+SKY.US,D,20110718,000000,15.612,15.777,14.826,15.554,31041,0
+SKY.US,D,20110719,000000,15.756,16.58,15.648,16.531,47935,0
+SKY.US,D,20110720,000000,16.602,16.971,16.34,16.67,22474,0
+SKY.US,D,20110721,000000,16.816,17.068,16.369,16.689,52556,0
+SKY.US,D,20110722,000000,16.592,16.641,15.273,15.282,40504,0
+SKY.US,D,20110725,000000,15.156,15.418,14.923,14.933,39282,0
+SKY.US,D,20110726,000000,14.883,14.883,13.736,13.785,34066,0
+SKY.US,D,20110727,000000,13.816,14.37,13.515,13.544,73784,0
+SKY.US,D,20110728,000000,13.57,14.021,12.207,13.011,57309,0
+SKY.US,D,20110729,000000,13.099,13.383,12.726,13.138,20124,0
+SKY.US,D,20110801,000000,13.398,14.194,13.117,14.107,73417,0
+SKY.US,D,20110802,000000,13.981,14.501,13.668,13.687,24840,0
+SKY.US,D,20110803,000000,13.748,14.184,13.602,14.087,27546,0
+SKY.US,D,20110804,000000,13.658,14.383,13.55,13.697,46242,0
+SKY.US,D,20110805,000000,13.913,13.962,12.029,12.738,96438,0
+SKY.US,D,20110808,000000,12.427,12.825,10.457,10.806,82130,0
+SKY.US,D,20110809,000000,11.408,11.408,8.738,10.932,120757,0
+SKY.US,D,20110810,000000,10.476,10.621,8.7672,9.2818,110192,0
+SKY.US,D,20110811,000000,9.1264,10.427,8.8546,10.146,51547,0
+SKY.US,D,20110812,000000,10.116,10.36,8.7769,9.3987,57113,0
+SKY.US,D,20110815,000000,9.718,9.825,9.0099,9.3399,70355,0
+SKY.US,D,20110816,000000,9.1556,10.292,9.1556,10.049,44577,0
+SKY.US,D,20110817,000000,10.195,10.379,9.855,9.971,34895,0
+SKY.US,D,20110818,000000,9.514,10.001,9.2721,9.4958,56513,0
+SKY.US,D,20110819,000000,9.3203,9.67,8.5342,9.0584,135545,0
+SKY.US,D,20110822,000000,9.4174,9.4174,8.8061,8.9322,33708,0
+SKY.US,D,20110823,000000,8.9614,9.2041,8.7964,9.1847,17983,0
+SKY.US,D,20110824,000000,9.1361,9.738,9.0778,9.728,38928,0
+SKY.US,D,20110825,000000,9.815,10.165,9.4174,9.486,42081,0
+SKY.US,D,20110826,000000,9.4223,9.913,9.3635,9.805,39507,0
+SKY.US,D,20110829,000000,9.855,10.282,9.815,10.126,83518,0
+SKY.US,D,20110830,000000,9.962,10.583,9.825,10.524,10812,0
+SKY.US,D,20110831,000000,10.609,10.824,10.481,10.599,22410,0
+SKY.US,D,20110901,000000,10.68,10.68,9.874,9.991,18280,0
+SKY.US,D,20110902,000000,9.501,9.638,9.0301,9.3536,21289,0
+SKY.US,D,20110906,000000,9.0889,9.4713,9.0497,9.4517,15074,0
+SKY.US,D,20110907,000000,9.648,10.226,9.648,10.06,38071,0
+SKY.US,D,20110908,000000,9.991,10.295,9.667,9.697,24564,0
+SKY.US,D,20110909,000000,9.579,9.648,8.834,8.9811,28198,0
+SKY.US,D,20110912,000000,8.8438,8.8732,8.7163,8.8046,14460,0
+SKY.US,D,20110913,000000,8.883,9.4517,8.7948,8.9517,64257,0
+SKY.US,D,20110914,000000,9.0889,9.3438,8.7163,9.285,29053,0
+SKY.US,D,20110915,000000,9.3536,9.795,9.1281,9.785,30715,0
+SKY.US,D,20110916,000000,10.246,10.246,9.4125,9.971,67626,0
+SKY.US,D,20110919,000000,9.667,9.883,9.599,9.716,9580,0
+SKY.US,D,20110920,000000,9.785,9.785,9.1478,9.1478,12663,0
+SKY.US,D,20110921,000000,9.1772,9.4811,8.5301,8.6575,41634,0
+SKY.US,D,20110922,000000,8.3732,9.1674,8.2457,8.4614,54281,0
+SKY.US,D,20110923,000000,8.5203,9.1379,8.5203,8.6967,51363,0
+SKY.US,D,20110926,000000,8.8046,8.9909,8.6379,8.9811,29393,0
+SKY.US,D,20110927,000000,9.2654,9.609,9.2654,9.52,25871,0
+SKY.US,D,20110928,000000,9.3242,9.4517,8.785,8.7948,39728,0
+SKY.US,D,20110929,000000,9.0791,9.2556,8.785,9.2556,19753,0
+SKY.US,D,20110930,000000,9.1674,9.56,8.8438,9.3635,48584,0
+SKY.US,D,20111003,000000,9.3144,9.511,8.334,8.5104,30572,0
+SKY.US,D,20111004,000000,8.432,10.609,8.383,10.187,28413,0
+SKY.US,D,20111005,000000,10.04,10.099,9.4713,9.834,31812,0
+SKY.US,D,20111006,000000,9.805,9.981,9.4125,9.756,39037,0
+SKY.US,D,20111007,000000,9.756,9.756,8.7458,8.9124,18423,0
+SKY.US,D,20111010,000000,8.9222,8.9222,6.9123,7.1574,148053,0
+SKY.US,D,20111011,000000,7.0986,7.1574,6.9711,7.1084,30396,0
+SKY.US,D,20111012,000000,7.2162,7.4221,7.2162,7.3829,23993,0
+SKY.US,D,20111013,000000,7.2751,7.3241,7.1084,7.1966,13546,0
+SKY.US,D,20111014,000000,7.1574,7.1868,6.8927,6.9907,24161,0
+SKY.US,D,20111017,000000,7.0103,7.2947,6.9221,6.9417,25222,0
+SKY.US,D,20111018,000000,7.0299,7.079,6.775,6.9221,46929,0
+SKY.US,D,20111019,000000,6.8829,7.0201,6.7652,6.8437,21513,0
+SKY.US,D,20111020,000000,6.824,6.9417,6.5593,6.7554,16155,0
+SKY.US,D,20111021,000000,6.9221,7.2947,6.5299,6.8731,42585,0
+SKY.US,D,20111024,000000,6.9907,7.079,6.7652,6.9221,56004,0
+SKY.US,D,20111025,000000,6.8535,6.8633,6.5985,6.6083,17383,0
+SKY.US,D,20111026,000000,6.7554,6.7554,6.0985,6.6181,35977,0
+SKY.US,D,20111027,000000,6.8437,6.9515,6.7162,6.8633,70769,0
+SKY.US,D,20111028,000000,6.8633,7.0594,6.8633,6.9221,45976,0
+SKY.US,D,20111031,000000,6.775,6.8437,6.628,6.628,19187,0
+SKY.US,D,20111101,000000,6.2946,6.5299,6.0005,6.226,21802,0
+SKY.US,D,20111102,000000,6.3828,6.5789,6.3044,6.5789,18846,0
+SKY.US,D,20111103,000000,6.7162,6.8339,6.5201,6.6966,47202,0
+SKY.US,D,20111104,000000,6.7162,6.8829,6.6378,6.7848,13019,0
+SKY.US,D,20111107,000000,6.8142,6.8437,6.5397,6.7358,9354,0
+SKY.US,D,20111108,000000,6.7064,6.8731,6.4319,6.8437,25239,0
+SKY.US,D,20111109,000000,6.5887,6.8927,6.3436,6.3436,18927,0
+SKY.US,D,20111110,000000,6.5103,6.7358,6.1965,6.373,11580,0
+SKY.US,D,20111111,000000,6.2064,6.7652,6.1279,6.7162,25915,0
+SKY.US,D,20111114,000000,6.7848,6.8633,6.5789,6.5887,27204,0
+SKY.US,D,20111115,000000,6.5691,6.8633,6.4809,6.7652,27330,0
+SKY.US,D,20111116,000000,6.7848,6.9515,6.6868,6.6868,48090,0
+SKY.US,D,20111117,000000,6.7456,6.7652,6.4711,6.5005,13411,0
+SKY.US,D,20111118,000000,6.5299,6.5299,6.0593,6.4024,25883,0
+SKY.US,D,20111121,000000,6.0985,6.2064,5.8338,6.0593,47286,0
+SKY.US,D,20111122,000000,5.8534,6.0299,5.8534,5.873,15535,0
+SKY.US,D,20111123,000000,5.9612,6.1965,5.2651,5.2651,47358,0
+SKY.US,D,20111125,000000,5.1965,5.2945,4.9612,5.0004,7332,0
+SKY.US,D,20111128,000000,5.2259,5.2749,4.8631,4.9906,48797,0
+SKY.US,D,20111129,000000,4.9612,5.2357,4.9612,5.069,37429,0
+SKY.US,D,20111130,000000,5.3632,5.6965,5.2651,5.6573,68340,0
+SKY.US,D,20111201,000000,5.5789,5.6377,5.2455,5.4318,40001,0
+SKY.US,D,20111202,000000,5.5396,5.5887,5.3632,5.471,24425,0
+SKY.US,D,20111205,000000,5.6671,5.6671,5.422,5.471,43015,0
+SKY.US,D,20111206,000000,5.4416,5.7259,5.3926,5.6181,33759,0
+SKY.US,D,20111207,000000,6.0691,6.1083,5.6083,5.9906,43019,0
+SKY.US,D,20111208,000000,5.8926,6.3926,5.8926,6.2554,49844,0
+SKY.US,D,20111209,000000,6.3142,6.8829,6.275,6.8633,41283,0
+SKY.US,D,20111212,000000,6.6574,6.6574,6.0299,6.0691,76743,0
+SKY.US,D,20111213,000000,6.3142,6.3142,5.7455,5.8632,61343,0
+SKY.US,D,20111214,000000,5.8534,5.8534,4.9121,5.3337,129172,0
+SKY.US,D,20111215,000000,5.7651,5.7651,5.0788,5.0886,114288,0
+SKY.US,D,20111216,000000,5.1474,5.3337,4.167,4.3141,613603,0
+SKY.US,D,20111219,000000,4.4219,4.7553,4.3141,4.4905,102707,0
+SKY.US,D,20111220,000000,4.716,4.7749,4.4219,4.4513,94186,0
+SKY.US,D,20111221,000000,4.5003,4.5494,4.3631,4.5101,80609,0
+SKY.US,D,20111222,000000,4.5396,4.6866,4.5396,4.5984,45571,0
+SKY.US,D,20111223,000000,4.1866,4.4023,4.1082,4.3239,239168,0
+SKY.US,D,20111227,000000,4.3239,4.4219,4.0395,4.1082,127530,0
+SKY.US,D,20111228,000000,4.1866,4.2062,3.9415,4.0297,103643,0
+SKY.US,D,20111229,000000,4.0689,4.2454,4.0689,4.1866,138342,0
+SKY.US,D,20111230,000000,4.167,4.265,4.0395,4.265,1357668,0
+SKY.US,D,20120103,000000,4.4219,4.7455,4.3729,4.5494,344072,0
+SKY.US,D,20120104,000000,4.4905,4.5886,4.3827,4.3827,128240,0
+SKY.US,D,20120105,000000,4.3827,4.6082,4.3337,4.5592,75524,0
+SKY.US,D,20120106,000000,4.6082,4.716,4.4121,4.4317,61227,0
+SKY.US,D,20120109,000000,4.2846,4.6376,4.2846,4.5984,58464,0
+SKY.US,D,20120110,000000,4.6964,4.9023,4.667,4.7847,102451,0
+SKY.US,D,20120111,000000,4.7455,5.0298,4.716,4.971,141666,0
+SKY.US,D,20120112,000000,5.0788,5.1082,4.8925,5.0886,65738,0
+SKY.US,D,20120113,000000,4.9906,5.1867,4.9808,5.1278,39738,0
+SKY.US,D,20120117,000000,5.2945,5.2945,5.0494,5.0984,115182,0
+SKY.US,D,20120118,000000,5.0984,5.3926,5.0984,5.373,83970,0
+SKY.US,D,20120119,000000,5.3828,5.6181,5.2455,5.4318,97936,0
+SKY.US,D,20120120,000000,5.4808,5.8632,5.2455,5.7063,81874,0
+SKY.US,D,20120123,000000,5.6573,6.1181,5.5985,6.0985,79215,0
+SKY.US,D,20120124,000000,5.9906,6.2554,5.8534,6.1965,117633,0
+SKY.US,D,20120125,000000,6.1769,6.8339,6.1279,6.677,133376,0
+SKY.US,D,20120126,000000,6.7456,6.9123,6.677,6.6868,122794,0
+SKY.US,D,20120127,000000,6.6966,6.9123,6.6181,6.7554,119804,0
+SKY.US,D,20120130,000000,6.7162,6.775,6.1377,6.2554,96248,0
+SKY.US,D,20120131,000000,6.2848,6.3926,6.0495,6.0887,68155,0
+SKY.US,D,20120201,000000,6.1867,6.2652,5.9514,6.0887,85460,0
+SKY.US,D,20120202,000000,6.0985,6.1769,6.0201,6.0985,55171,0
+SKY.US,D,20120203,000000,6.2358,6.6181,6.1769,6.5789,107605,0
+SKY.US,D,20120206,000000,6.4907,6.6181,6.2848,6.3632,82526,0
+SKY.US,D,20120207,000000,6.3926,6.6574,6.373,6.628,37170,0
+SKY.US,D,20120208,000000,6.6868,6.9515,6.6083,6.9221,79264,0
+SKY.US,D,20120209,000000,7.0005,7.0299,6.9123,6.9809,59493,0
+SKY.US,D,20120210,000000,6.8437,6.8437,6.6672,6.7358,74954,0
+SKY.US,D,20120213,000000,6.8044,6.8829,6.7554,6.8044,52771,0
+SKY.US,D,20120214,000000,6.775,7.4613,6.775,7.4221,60514,0
+SKY.US,D,20120215,000000,7.5202,7.5398,7.0103,7.1378,53824,0
+SKY.US,D,20120216,000000,7.1966,7.4417,7.1378,7.4025,32827,0
+SKY.US,D,20120217,000000,7.4613,7.5594,7.4319,7.4613,44802,0
+SKY.US,D,20120221,000000,7.53,7.628,7.3535,7.579,117180,0
+SKY.US,D,20120222,000000,7.5496,7.628,7.3241,7.3241,96715,0
+SKY.US,D,20120223,000000,7.3143,8.0888,7.1084,8.079,75922,0
+SKY.US,D,20120224,000000,7.628,8.1575,7.628,7.8143,70800,0
+SKY.US,D,20120227,000000,7.7359,7.9712,7.6084,7.8143,34116,0
+SKY.US,D,20120228,000000,8.0496,8.0496,7.8241,7.9418,33395,0
+SKY.US,D,20120229,000000,8.0104,8.1771,7.8928,7.8928,85499,0
+SKY.US,D,20120301,000000,7.981,8.0006,7.3633,7.4712,58798,0
+SKY.US,D,20120302,000000,7.481,7.5496,6.9711,7.0299,45029,0
+SKY.US,D,20120305,000000,6.9711,7.0397,6.7652,6.8731,27642,0
+SKY.US,D,20120306,000000,6.8633,7.0888,6.6181,6.726,46833,0
+SKY.US,D,20120307,000000,6.726,7.0299,6.726,6.8927,18356,0
+SKY.US,D,20120308,000000,6.9711,7.0201,6.7064,6.8731,16570,0
+SKY.US,D,20120309,000000,6.8829,7.3535,6.8633,7.2555,47984,0
+SKY.US,D,20120312,000000,7.1672,7.3731,7.1084,7.3241,29625,0
+SKY.US,D,20120313,000000,7.2751,7.4712,7.2555,7.4417,39761,0
+SKY.US,D,20120314,000000,7.2751,7.7359,7.2751,7.6771,34196,0
+SKY.US,D,20120315,000000,7.628,7.8437,7.5202,7.8437,22347,0
+SKY.US,D,20120316,000000,7.8633,8.0006,7.7457,7.8241,86675,0
+SKY.US,D,20120319,000000,7.8437,7.8829,7.7457,7.8045,42349,0
+SKY.US,D,20120320,000000,7.7359,7.7653,7.1868,7.2555,71741,0
+SKY.US,D,20120321,000000,7.2358,7.3437,7.1378,7.1672,29454,0
+SKY.US,D,20120322,000000,7.0692,7.0888,6.8829,6.9221,27455,0
+SKY.US,D,20120323,000000,6.9025,7.0888,6.8339,7.0397,25322,0
+SKY.US,D,20120326,000000,7.177,7.3339,7.1574,7.2358,56970,0
+SKY.US,D,20120327,000000,7.1476,7.4221,7.1476,7.3535,46785,0
+SKY.US,D,20120328,000000,7.3437,7.4221,7.3241,7.3927,20932,0
+SKY.US,D,20120329,000000,7.3437,7.4417,7.3241,7.3437,23600,0
+SKY.US,D,20120330,000000,7.4025,7.6084,7.1476,7.5006,33522,0
+SKY.US,D,20120402,000000,7.5202,7.6378,7.3927,7.6378,29099,0
+SKY.US,D,20120403,000000,7.6182,7.6182,7.3633,7.3731,22307,0
+SKY.US,D,20120404,000000,7.2653,7.3829,7.079,7.1182,44024,0
+SKY.US,D,20120405,000000,7.079,7.2162,6.8731,6.8731,21071,0
+SKY.US,D,20120409,000000,6.8142,6.824,6.4907,6.6966,43207,0
+SKY.US,D,20120410,000000,6.6966,6.6966,6.0593,6.0593,69354,0
+SKY.US,D,20120411,000000,6.1083,6.3142,6.1083,6.2456,47478,0
+SKY.US,D,20120412,000000,6.2848,6.9221,6.1377,6.6868,52803,0
+SKY.US,D,20120413,000000,6.6378,6.6378,6.3338,6.5005,36738,0
+SKY.US,D,20120416,000000,6.5887,6.5887,6.2456,6.3926,13905,0
+SKY.US,D,20120417,000000,6.5103,6.5299,6.1181,6.1573,26080,0
+SKY.US,D,20120418,000000,6.0691,6.1181,5.7749,5.9024,38726,0
+SKY.US,D,20120419,000000,5.873,5.9612,5.5396,5.5494,35733,0
+SKY.US,D,20120420,000000,5.6377,5.7848,5.6181,5.6475,20046,0
+SKY.US,D,20120423,000000,5.5298,5.6965,5.3435,5.5789,21769,0
+SKY.US,D,20120424,000000,5.6083,5.8436,5.4808,5.7946,21830,0
+SKY.US,D,20120425,000000,5.9122,6.0005,5.7161,5.922,23640,0
+SKY.US,D,20120426,000000,5.9024,6.0887,5.8632,5.9514,24398,0
+SKY.US,D,20120427,000000,5.971,5.9906,5.7848,5.8926,30143,0
+SKY.US,D,20120430,000000,5.8436,5.8436,5.3043,5.3828,33675,0
+SKY.US,D,20120501,000000,5.3533,5.373,5.1082,5.1082,50563,0
+SKY.US,D,20120502,000000,5.0886,5.0886,4.9121,4.9808,38655,0
+SKY.US,D,20120503,000000,4.9906,5.0886,4.8533,4.9219,33225,0
+SKY.US,D,20120504,000000,4.8925,5.0886,4.7553,4.8533,58572,0
+SKY.US,D,20120507,000000,4.8631,4.9121,4.7258,4.7945,21360,0
+SKY.US,D,20120508,000000,4.7945,5.2455,4.7945,5.1278,43570,0
+SKY.US,D,20120509,000000,5.0886,5.422,5.0592,5.2749,26241,0
+SKY.US,D,20120510,000000,5.3632,5.6279,5.1474,5.3043,32562,0
+SKY.US,D,20120511,000000,5.2063,5.3632,4.9416,4.9612,31150,0
+SKY.US,D,20120514,000000,4.9219,4.9808,4.8043,4.8043,21449,0
+SKY.US,D,20120515,000000,4.8239,4.8239,4.7062,4.7062,22462,0
+SKY.US,D,20120516,000000,4.7847,5.0004,4.7553,4.8239,24681,0
+SKY.US,D,20120517,000000,4.8239,4.8533,4.4513,4.4905,34898,0
+SKY.US,D,20120518,000000,4.5101,4.618,4.4121,4.4513,20231,0
+SKY.US,D,20120521,000000,4.5199,4.8239,4.4121,4.5984,40347,0
+SKY.US,D,20120522,000000,4.5886,4.8239,4.5101,4.7062,22195,0
+SKY.US,D,20120523,000000,4.6376,5.1376,4.6376,5.1082,25268,0
+SKY.US,D,20120524,000000,5.0004,5.2063,5.0004,5.1867,16695,0
+SKY.US,D,20120525,000000,5.1867,5.2553,5.0494,5.0984,30971,0
+SKY.US,D,20120529,000000,5.2161,5.2161,4.9317,5.0298,14787,0
+SKY.US,D,20120530,000000,4.9219,5.02,4.7455,4.7455,16048,0
+SKY.US,D,20120531,000000,4.7455,4.7455,4.4317,4.4513,27324,0
+SKY.US,D,20120601,000000,4.3631,4.4905,4.118,4.1474,43833,0
+SKY.US,D,20120604,000000,4.1964,4.3827,4.0689,4.1768,48771,0
+SKY.US,D,20120605,000000,4.1768,4.3827,4.0787,4.1278,37212,0
+SKY.US,D,20120606,000000,4.265,4.4121,4.167,4.3533,33039,0
+SKY.US,D,20120607,000000,4.4317,4.4317,4.167,4.265,18667,0
+SKY.US,D,20120608,000000,4.2062,4.3337,4.167,4.2748,20787,0
+SKY.US,D,20120611,000000,4.3435,4.3631,4.1278,4.1278,31916,0
+SKY.US,D,20120612,000000,4.1572,4.216,4.0689,4.1768,17373,0
+SKY.US,D,20120613,000000,4.1768,4.2748,4.118,4.1768,30925,0
+SKY.US,D,20120614,000000,4.1866,4.3729,4.0983,4.3042,41357,0
+SKY.US,D,20120615,000000,4.3239,4.3729,4.1278,4.1376,37773,0
+SKY.US,D,20120618,000000,4.167,4.5298,4.167,4.3827,41476,0
+SKY.US,D,20120619,000000,4.4611,4.569,4.3533,4.4023,58785,0
+SKY.US,D,20120620,000000,4.4317,4.4415,4.2258,4.2356,34937,0
+SKY.US,D,20120621,000000,4.216,4.3239,4.0591,4.0787,57610,0
+SKY.US,D,20120622,000000,4.216,4.3337,4.0983,4.1376,844159,0
+SKY.US,D,20120625,000000,4.118,4.6964,4.0885,4.4513,45733,0
+SKY.US,D,20120626,000000,4.4513,4.6278,4.4121,4.569,29488,0
+SKY.US,D,20120627,000000,4.4219,4.7749,4.3729,4.7553,23399,0
+SKY.US,D,20120628,000000,4.667,4.9612,4.667,4.9023,25173,0
+SKY.US,D,20120629,000000,5.0788,5.1474,4.9121,4.9906,17088,0
+SKY.US,D,20120702,000000,4.8925,5.118,4.8925,5.0004,9247,0
+SKY.US,D,20120703,000000,4.9514,5.1376,4.9514,5.1278,6629,0
+SKY.US,D,20120705,000000,5.0788,5.2063,5.02,5.02,50603,0
+SKY.US,D,20120706,000000,4.971,5.0886,4.7357,4.9121,14869,0
+SKY.US,D,20120709,000000,4.9121,5.0788,4.9121,5.02,16244,0
+SKY.US,D,20120710,000000,5.069,5.0984,4.7062,4.7945,9039,0
+SKY.US,D,20120711,000000,4.7847,4.8043,4.6572,4.667,6956,0
+SKY.US,D,20120712,000000,4.6376,4.9317,4.6376,4.9317,17882,0
+SKY.US,D,20120713,000000,4.9317,5.0298,4.9023,4.9808,19982,0
+SKY.US,D,20120716,000000,4.9121,4.9808,4.7847,4.8435,32128,0
+SKY.US,D,20120717,000000,4.8729,4.8729,4.6572,4.6964,4131,0
+SKY.US,D,20120718,000000,4.6964,5.0494,4.6964,4.8239,45767,0
+SKY.US,D,20120719,000000,4.8925,4.9906,4.8827,4.9219,6222,0
+SKY.US,D,20120720,000000,4.8141,4.8729,4.7062,4.7945,9225,0
+SKY.US,D,20120723,000000,4.667,4.8631,4.667,4.8337,3771,0
+SKY.US,D,20120724,000000,4.8141,4.9612,4.667,4.8729,10945,0
+SKY.US,D,20120725,000000,4.9416,5.0396,4.8631,4.8827,30437,0
+SKY.US,D,20120726,000000,4.9906,5.02,4.8729,4.8729,15822,0
+SKY.US,D,20120727,000000,4.9023,5.3926,4.9023,5.3828,25206,0
+SKY.US,D,20120730,000000,5.3239,5.3926,4.8435,5.3828,10398,0
+SKY.US,D,20120731,000000,5.373,5.373,4.8141,4.8141,33605,0
+SKY.US,D,20120801,000000,4.9219,4.9219,4.3042,4.3042,24622,0
+SKY.US,D,20120802,000000,4.3141,4.4611,4.3141,4.4023,24361,0
+SKY.US,D,20120803,000000,4.6278,4.8043,4.4611,4.5298,25708,0
+SKY.US,D,20120806,000000,4.5788,4.8043,4.5788,4.6768,7672,0
+SKY.US,D,20120807,000000,4.7553,4.7945,4.0689,4.1376,75444,0
+SKY.US,D,20120808,000000,4.1376,4.3827,4.1278,4.2258,28487,0
+SKY.US,D,20120809,000000,4.1964,4.6474,4.1964,4.4611,10580,0
+SKY.US,D,20120810,000000,4.4905,4.6082,4.167,4.3533,22196,0
+SKY.US,D,20120813,000000,4.4023,4.6376,4.3729,4.6082,18166,0
+SKY.US,D,20120814,000000,4.667,4.7062,4.4121,4.4611,6782,0
+SKY.US,D,20120815,000000,4.5101,4.5788,4.4317,4.4513,6324,0
+SKY.US,D,20120816,000000,4.5101,4.6768,4.4611,4.6768,3608,0
+SKY.US,D,20120817,000000,4.7357,4.7357,4.4709,4.569,10576,0
+SKY.US,D,20120820,000000,4.569,4.569,4.4317,4.5003,17521,0
+SKY.US,D,20120821,000000,4.5298,4.7553,4.5199,4.667,29680,0
+SKY.US,D,20120822,000000,4.6866,4.7455,4.4611,4.5003,10229,0
+SKY.US,D,20120823,000000,4.5298,4.6866,4.5298,4.6572,8590,0
+SKY.US,D,20120824,000000,4.6082,4.9023,4.5101,4.7258,34383,0
+SKY.US,D,20120827,000000,4.8141,4.8925,4.7651,4.8435,19214,0
+SKY.US,D,20120828,000000,4.8239,4.8239,4.6376,4.6572,5616,0
+SKY.US,D,20120829,000000,4.7062,4.7258,4.6082,4.6964,6548,0
+SKY.US,D,20120830,000000,4.6964,4.6964,4.5003,4.6572,27590,0
+SKY.US,D,20120831,000000,4.6572,4.7553,4.5396,4.6376,16292,0
+SKY.US,D,20120904,000000,4.6768,4.6768,4.4611,4.5592,23291,0
+SKY.US,D,20120905,000000,4.618,4.6376,4.4611,4.4905,92484,0
+SKY.US,D,20120906,000000,4.5592,4.6474,4.4611,4.5003,12886,0
+SKY.US,D,20120907,000000,4.5396,4.5396,4.4611,4.4807,2846,0
+SKY.US,D,20120910,000000,4.5101,4.6278,4.4905,4.5298,15915,0
+SKY.US,D,20120911,000000,4.5101,4.569,4.4219,4.4317,23949,0
+SKY.US,D,20120912,000000,4.4415,4.4415,4.3435,4.4121,31720,0
+SKY.US,D,20120913,000000,4.3631,4.4513,4.2944,4.2944,34422,0
+SKY.US,D,20120914,000000,4.3337,4.3925,4.2944,4.3631,39420,0
+SKY.US,D,20120917,000000,4.4219,4.7357,4.3925,4.5494,32944,0
+SKY.US,D,20120918,000000,4.5984,4.6572,4.5101,4.6474,4233,0
+SKY.US,D,20120919,000000,4.6082,4.7455,4.569,4.6866,16542,0
+SKY.US,D,20120920,000000,4.6572,4.7062,4.5788,4.618,7672,0
+SKY.US,D,20120921,000000,4.667,5.0298,4.6572,5.02,31581,0
+SKY.US,D,20120924,000000,5.0494,5.0494,4.8631,4.9514,24425,0
+SKY.US,D,20120925,000000,4.9023,5.1965,4.8631,4.971,17583,0
+SKY.US,D,20120926,000000,4.9023,4.9317,4.6572,4.7553,13223,0
+SKY.US,D,20120927,000000,4.7847,5.0592,4.7847,5.0396,10709,0
+SKY.US,D,20120928,000000,4.9416,5.373,4.9416,5.373,14916,0
+SKY.US,D,20121001,000000,5.3926,5.6377,5.3239,5.5494,27243,0
+SKY.US,D,20121002,000000,5.6377,5.6965,5.5298,5.5298,13748,0
+SKY.US,D,20121003,000000,5.4906,5.5887,5.3632,5.3632,8057,0
+SKY.US,D,20121004,000000,5.4024,5.4318,5.3043,5.4318,4005,0
+SKY.US,D,20121005,000000,5.4514,5.4514,5.1573,5.2063,17163,0
+SKY.US,D,20121008,000000,5.2063,5.2063,4.9023,5.0592,114010,0
+SKY.US,D,20121009,000000,5.0592,5.0592,4.9121,4.971,31644,0
+SKY.US,D,20121010,000000,4.9514,5.02,4.9514,4.9514,1520,0
+SKY.US,D,20121011,000000,5.0102,5.0102,4.7062,4.7553,15807,0
+SKY.US,D,20121012,000000,4.7455,4.7455,4.4611,4.5788,18402,0
+SKY.US,D,20121015,000000,4.6474,4.6474,4.5494,4.5494,11925,0
+SKY.US,D,20121016,000000,4.6376,4.7455,4.5788,4.5788,7046,0
+SKY.US,D,20121017,000000,4.6376,4.8533,4.6376,4.8043,18382,0
+SKY.US,D,20121018,000000,4.7455,4.8337,4.5494,4.5494,27697,0
+SKY.US,D,20121019,000000,4.5494,4.6278,4.4611,4.569,21118,0
+SKY.US,D,20121022,000000,4.5494,4.569,4.4121,4.4121,8669,0
+SKY.US,D,20121023,000000,4.3239,4.4513,4.2356,4.3533,31456,0
+SKY.US,D,20121024,000000,4.4121,4.4121,4.216,4.3631,8389,0
+SKY.US,D,20121025,000000,4.3533,4.4709,4.1866,4.3337,33354,0
+SKY.US,D,20121026,000000,4.3435,4.4709,4.3337,4.3631,15412,0
+SKY.US,D,20121031,000000,4.3435,4.5788,4.216,4.5101,21396,0
+SKY.US,D,20121101,000000,4.5592,4.5788,4.4709,4.5199,10454,0
+SKY.US,D,20121102,000000,4.5494,4.5494,4.3239,4.3239,6863,0
+SKY.US,D,20121105,000000,4.3729,4.3925,4.2748,4.2748,15660,0
+SKY.US,D,20121106,000000,4.3533,4.3631,4.2454,4.265,38770,0
+SKY.US,D,20121107,000000,4.2846,4.2846,4.216,4.216,14687,0
+SKY.US,D,20121108,000000,4.1768,4.2944,4.1768,4.2454,8283,0
+SKY.US,D,20121109,000000,4.2552,4.2846,4.1278,4.2258,26756,0
+SKY.US,D,20121112,000000,4.1964,4.265,4.1768,4.216,6512,0
+SKY.US,D,20121113,000000,4.1376,4.1866,3.8925,3.9219,15827,0
+SKY.US,D,20121114,000000,3.9219,4.167,3.9219,4.0493,44047,0
+SKY.US,D,20121115,000000,4.0983,4.1768,3.9219,3.9219,5157,0
+SKY.US,D,20121116,000000,4.0003,4.0297,3.7846,3.9513,29068,0
+SKY.US,D,20121119,000000,4.0199,4.0395,3.8238,3.9219,22306,0
+SKY.US,D,20121120,000000,3.8728,4.0199,3.8728,4.0003,18838,0
+SKY.US,D,20121121,000000,3.9317,3.9317,3.8826,3.9317,8710,0
+SKY.US,D,20121123,000000,3.9219,3.9415,3.9219,3.9219,2244,0
+SKY.US,D,20121126,000000,3.9219,3.9415,3.8238,3.8826,28531,0
+SKY.US,D,20121127,000000,3.9219,3.9709,3.8238,3.8434,8261,0
+SKY.US,D,20121128,000000,3.9023,3.9709,3.8336,3.9023,37722,0
+SKY.US,D,20121129,000000,3.9513,3.9513,3.7846,3.8336,30722,0
+SKY.US,D,20121130,000000,3.8434,4.0199,3.8042,4.0199,15019,0
+SKY.US,D,20121203,000000,4.0199,4.0199,3.8336,3.8925,27697,0
+SKY.US,D,20121204,000000,3.9121,3.9807,3.8042,3.8238,49362,0
+SKY.US,D,20121205,000000,3.8042,3.8238,3.6375,3.6669,54723,0
+SKY.US,D,20121206,000000,3.6866,3.7454,3.6277,3.7454,31785,0
+SKY.US,D,20121207,000000,3.7356,3.9219,3.5297,3.9121,60615,0
+SKY.US,D,20121210,000000,3.9219,4.0493,3.8925,3.9219,33240,0
+SKY.US,D,20121211,000000,3.9611,3.9709,3.8336,3.8532,18563,0
+SKY.US,D,20121212,000000,3.8532,3.9023,3.7552,3.8238,51057,0
+SKY.US,D,20121213,000000,3.8042,3.8728,3.7748,3.8532,1836,0
+SKY.US,D,20121214,000000,3.8238,3.9219,3.6866,3.8826,15569,0
+SKY.US,D,20121217,000000,3.8728,4.0199,3.8728,3.9611,19876,0
+SKY.US,D,20121218,000000,4.0689,4.1964,4.0003,4.1082,42755,0
+SKY.US,D,20121219,000000,4.1572,4.167,4.0395,4.1376,14341,0
+SKY.US,D,20121220,000000,4.0787,4.2552,4.0493,4.1866,69050,0
+SKY.US,D,20121221,000000,4.1278,4.4807,4.0199,4.2944,43056,0
+SKY.US,D,20121224,000000,4.3337,4.4513,4.2258,4.3042,6325,0
+SKY.US,D,20121226,000000,4.3729,4.5003,4.216,4.2748,17250,0
+SKY.US,D,20121227,000000,4.2258,4.2258,3.8336,4.0297,24012,0
+SKY.US,D,20121228,000000,3.9709,4.1082,3.9023,3.9905,39021,0
+SKY.US,D,20121231,000000,3.9317,4.2062,3.8826,3.9807,41985,0
+SKY.US,D,20130102,000000,4.167,4.3141,4.0395,4.2846,45583,0
+SKY.US,D,20130103,000000,4.2356,4.2356,4.118,4.1474,22408,0
+SKY.US,D,20130104,000000,4.118,4.3729,4.118,4.3337,16655,0
+SKY.US,D,20130107,000000,4.2454,4.3141,4.216,4.3141,26305,0
+SKY.US,D,20130108,000000,4.3337,4.3337,4.1866,4.1866,5164,0
+SKY.US,D,20130109,000000,4.1572,4.4121,4.1572,4.2062,22010,0
+SKY.US,D,20130110,000000,4.2944,4.3042,4.1572,4.167,8048,0
+SKY.US,D,20130111,000000,4.118,4.3631,4.0003,4.2846,33698,0
+SKY.US,D,20130114,000000,4.167,4.3533,4.118,4.2258,5470,0
+SKY.US,D,20130115,000000,4.2258,4.5788,4.216,4.2944,18685,0
+SKY.US,D,20130116,000000,4.2258,4.3925,4.1082,4.1768,33984,0
+SKY.US,D,20130117,000000,4.1278,4.3631,4.1278,4.3435,26407,0
+SKY.US,D,20130118,000000,4.4807,4.4807,4.2846,4.2846,2448,0
+SKY.US,D,20130122,000000,4.3435,4.5788,4.2258,4.5788,33866,0
+SKY.US,D,20130123,000000,4.5199,4.5396,4.265,4.3631,39573,0
+SKY.US,D,20130124,000000,4.3141,4.6082,4.3141,4.4611,11167,0
+SKY.US,D,20130125,000000,4.5298,4.6572,4.3533,4.5886,39678,0
+SKY.US,D,20130128,000000,4.6278,4.6376,4.4807,4.5592,13300,0
+SKY.US,D,20130129,000000,4.4611,4.9023,4.4611,4.8925,42998,0
+SKY.US,D,20130130,000000,4.8827,4.8827,4.7062,4.7455,25550,0
+SKY.US,D,20130131,000000,4.667,4.8533,4.6572,4.6768,43390,0
+SKY.US,D,20130201,000000,4.7945,4.8827,4.618,4.7062,17455,0
+SKY.US,D,20130204,000000,4.7357,4.8043,4.5298,4.6768,24995,0
+SKY.US,D,20130205,000000,4.7553,4.7847,4.5396,4.6082,14208,0
+SKY.US,D,20130206,000000,4.6572,4.6572,4.4709,4.569,6554,0
+SKY.US,D,20130207,000000,4.5494,4.5494,4.2356,4.4219,23915,0
+SKY.US,D,20130208,000000,4.4709,4.4709,4.3827,4.4219,8961,0
+SKY.US,D,20130211,000000,4.4709,4.6768,4.4709,4.569,13581,0
+SKY.US,D,20130212,000000,4.6474,4.6474,4.569,4.5984,3632,0
+SKY.US,D,20130213,000000,4.667,4.7651,4.667,4.7062,15924,0
+SKY.US,D,20130214,000000,4.7455,4.7553,4.6768,4.7062,11464,0
+SKY.US,D,20130215,000000,4.7455,4.7455,4.667,4.667,4590,0
+SKY.US,D,20130219,000000,4.6278,4.6572,4.4709,4.6376,27352,0
+SKY.US,D,20130220,000000,4.6572,4.8435,4.5396,4.5494,31020,0
+SKY.US,D,20130221,000000,4.5494,4.6768,4.3631,4.5101,21820,0
+SKY.US,D,20130222,000000,4.618,4.6278,4.4807,4.4807,49032,0
+SKY.US,D,20130225,000000,4.5592,4.5592,4.4513,4.4611,1870,0
+SKY.US,D,20130226,000000,4.569,4.6474,4.4219,4.4219,22939,0
+SKY.US,D,20130227,000000,4.4121,4.4317,4.4121,4.4317,5934,0
+SKY.US,D,20130228,000000,4.4611,4.6474,4.4219,4.5003,29458,0
+SKY.US,D,20130301,000000,4.5886,4.5886,4.4023,4.5199,3468,0
+SKY.US,D,20130304,000000,4.4317,4.6082,4.4317,4.4513,25373,0
+SKY.US,D,20130305,000000,4.4415,4.5592,4.4317,4.4415,10963,0
+SKY.US,D,20130306,000000,4.4611,4.5592,4.3337,4.4905,17849,0
+SKY.US,D,20130307,000000,4.4513,4.5984,4.4023,4.4611,42371,0
+SKY.US,D,20130308,000000,4.5101,4.8435,4.4709,4.7847,36844,0
+SKY.US,D,20130311,000000,4.8043,4.8533,4.716,4.8043,22275,0
+SKY.US,D,20130312,000000,4.8043,4.8533,4.6376,4.7357,16726,0
+SKY.US,D,20130313,000000,4.7553,4.7749,4.5298,4.7258,27334,0
+SKY.US,D,20130314,000000,4.7062,4.8435,4.6376,4.7945,12137,0
+SKY.US,D,20130315,000000,4.8239,4.8337,4.5396,4.5396,72236,0
+SKY.US,D,20130318,000000,4.5788,4.6474,4.4807,4.6376,22116,0
+SKY.US,D,20130319,000000,4.6572,4.7455,4.3827,4.4415,64010,0
+SKY.US,D,20130320,000000,4.5788,4.5788,4.3827,4.5298,32179,0
+SKY.US,D,20130321,000000,4.4905,5.0788,4.4317,4.8827,66087,0
+SKY.US,D,20130322,000000,4.9612,5.0396,4.9023,5.0102,81441,0
+SKY.US,D,20130325,000000,5.02,5.1474,4.9416,5.118,39442,0
+SKY.US,D,20130326,000000,5.1376,5.2847,4.9612,5.1965,17596,0
+SKY.US,D,20130327,000000,5.2063,5.4122,5.1965,5.3828,36346,0
+SKY.US,D,20130328,000000,5.6573,6.0201,5.6377,5.8534,109940,0
+SKY.US,D,20130401,000000,5.9906,6.0397,5.6181,5.8142,48838,0
+SKY.US,D,20130402,000000,5.6867,5.971,5.6867,5.9122,68778,0
+SKY.US,D,20130403,000000,5.9318,5.9318,5.2063,5.6965,48042,0
+SKY.US,D,20130404,000000,5.6083,5.6769,5.3533,5.569,27223,0
+SKY.US,D,20130405,000000,5.4514,5.5985,5.3926,5.5985,14647,0
+SKY.US,D,20130408,000000,5.6475,5.6475,5.0788,5.118,97870,0
+SKY.US,D,20130409,000000,5.0984,5.0984,4.6082,4.716,51360,0
+SKY.US,D,20130410,000000,4.6866,4.8827,4.569,4.7945,38703,0
+SKY.US,D,20130411,000000,4.7945,4.971,4.569,4.5886,37584,0
+SKY.US,D,20130412,000000,4.5788,4.8043,4.569,4.667,31385,0
+SKY.US,D,20130415,000000,4.716,4.716,4.4415,4.4415,36326,0
+SKY.US,D,20130416,000000,4.5984,4.6572,4.265,4.3925,49441,0
+SKY.US,D,20130417,000000,4.4121,4.4317,4.2748,4.2846,16414,0
+SKY.US,D,20130418,000000,4.1866,4.2748,4.1768,4.216,14860,0
+SKY.US,D,20130419,000000,4.265,4.5003,4.1768,4.4121,25486,0
+SKY.US,D,20130422,000000,4.3141,4.3827,4.265,4.3729,9742,0
+SKY.US,D,20130423,000000,4.2846,4.3337,4.2356,4.2944,21363,0
+SKY.US,D,20130424,000000,4.3533,4.4905,4.3435,4.4905,12229,0
+SKY.US,D,20130425,000000,4.4709,4.569,4.4219,4.5396,10504,0
+SKY.US,D,20130426,000000,4.4709,4.569,4.4317,4.4513,9295,0
+SKY.US,D,20130429,000000,4.4513,4.5199,4.4513,4.5003,7925,0
+SKY.US,D,20130430,000000,4.5396,4.5396,4.4415,4.4415,15601,0
+SKY.US,D,20130501,000000,4.5101,4.5101,4.4219,4.4415,6422,0
+SKY.US,D,20130502,000000,4.4611,4.569,4.4611,4.569,11058,0
+SKY.US,D,20130503,000000,4.569,4.8729,4.5592,4.6082,42061,0
+SKY.US,D,20130506,000000,4.6278,4.8239,4.6278,4.8043,111334,0
+SKY.US,D,20130507,000000,4.7945,4.8337,4.716,4.7945,6222,0
+SKY.US,D,20130508,000000,4.7357,4.7945,4.7062,4.7553,7208,0
+SKY.US,D,20130509,000000,4.8337,4.8827,4.7455,4.7455,24016,0
+SKY.US,D,20130510,000000,4.7062,4.8533,4.7062,4.7553,13707,0
+SKY.US,D,20130513,000000,4.8043,4.8729,4.5886,4.6082,24379,0
+SKY.US,D,20130514,000000,4.6278,4.6474,4.569,4.6376,7677,0
+SKY.US,D,20130515,000000,4.618,4.6474,4.4807,4.4807,29999,0
+SKY.US,D,20130516,000000,4.4905,4.5199,4.3141,4.3141,16345,0
+SKY.US,D,20130517,000000,4.3435,4.4905,4.2258,4.3239,25895,0
+SKY.US,D,20130520,000000,4.3631,4.4121,4.265,4.3042,13402,0
+SKY.US,D,20130521,000000,4.3435,4.3631,4.167,4.167,29139,0
+SKY.US,D,20130522,000000,4.216,4.6278,4.1768,4.4219,25355,0
+SKY.US,D,20130523,000000,4.4121,4.4611,4.3729,4.3729,13616,0
+SKY.US,D,20130524,000000,4.4121,4.4121,4.2748,4.3533,3876,0
+SKY.US,D,20130528,000000,4.4513,4.4513,4.2356,4.265,19050,0
+SKY.US,D,20130529,000000,4.265,4.3729,4.167,4.1964,39420,0
+SKY.US,D,20130530,000000,4.2258,4.2846,4.0885,4.0983,27130,0
+SKY.US,D,20130531,000000,4.0885,4.1376,3.9905,3.9905,13259,0
+SKY.US,D,20130603,000000,4.1278,4.1278,4.0199,4.0787,5508,0
+SKY.US,D,20130604,000000,4.0591,4.1082,4.0591,4.1082,1224,0
+SKY.US,D,20130605,000000,4.1082,4.2454,4.0199,4.2356,9485,0
+SKY.US,D,20130606,000000,4.216,4.216,4.0297,4.1572,14271,0
+SKY.US,D,20130607,000000,4.216,4.2846,4.167,4.167,4847,0
+SKY.US,D,20130610,000000,4.167,4.167,4.0493,4.0885,7007,0
+SKY.US,D,20130611,000000,4.0493,4.1866,4.0493,4.1474,5365,0
+SKY.US,D,20130612,000000,4.118,4.118,4.0395,4.0493,1632,0
+SKY.US,D,20130613,000000,4.0395,4.1866,4.0395,4.0983,4284,0
+SKY.US,D,20130614,000000,4.0983,4.1082,4.0983,4.0983,2501,0
+SKY.US,D,20130617,000000,4.0493,4.1572,4.0395,4.1474,10339,0
+SKY.US,D,20130618,000000,4.1866,4.1866,4.0395,4.1278,4184,0
+SKY.US,D,20130619,000000,4.167,4.167,4.0003,4.0003,11117,0
+SKY.US,D,20130620,000000,4.0003,4.0003,3.9317,3.9709,14063,0
+SKY.US,D,20130621,000000,3.9709,3.9709,3.8336,3.9513,23494,0
+SKY.US,D,20130624,000000,3.8532,3.9611,3.7748,3.7748,9159,0
+SKY.US,D,20130625,000000,3.8238,3.9121,3.7454,3.7748,29668,0
+SKY.US,D,20130626,000000,3.7748,3.8434,3.6866,3.765,456841,0
+SKY.US,D,20130627,000000,3.8238,4.1474,3.8238,4.0591,67282,0
+SKY.US,D,20130628,000000,4.0297,4.0493,3.8532,3.8532,51718,0
+SKY.US,D,20130701,000000,3.9709,3.9709,3.8826,3.9317,9405,0
+SKY.US,D,20130702,000000,3.9513,3.9807,3.8728,3.8728,5865,0
+SKY.US,D,20130703,000000,3.9415,3.9415,3.8728,3.9219,12049,0
+SKY.US,D,20130705,000000,3.9023,3.9121,3.8434,3.8434,12203,0
+SKY.US,D,20130708,000000,3.863,3.8826,3.7944,3.863,9940,0
+SKY.US,D,20130709,000000,3.863,3.9023,3.6964,3.7258,13274,0
+SKY.US,D,20130710,000000,3.7944,3.9219,3.7258,3.9121,143456,0
+SKY.US,D,20130711,000000,3.9807,4.167,3.8728,3.8826,52990,0
+SKY.US,D,20130712,000000,3.9905,4.3141,3.8826,3.9513,83904,0
+SKY.US,D,20130715,000000,4.0297,4.1082,3.9905,4.0689,22055,0
+SKY.US,D,20130716,000000,4.0493,4.3141,4.0297,4.1964,202595,0
+SKY.US,D,20130717,000000,4.216,4.5886,4.1474,4.2846,633460,0
+SKY.US,D,20130718,000000,4.3042,4.6474,4.3042,4.4611,44266,0
+SKY.US,D,20130719,000000,4.4807,4.6768,4.3631,4.618,21022,0
+SKY.US,D,20130722,000000,4.6866,4.8533,4.6376,4.7455,65002,0
+SKY.US,D,20130723,000000,4.7062,4.9906,4.667,4.9121,45698,0
+SKY.US,D,20130724,000000,4.8827,5.0984,4.8043,4.9612,31455,0
+SKY.US,D,20130725,000000,4.7062,4.7945,4.667,4.7749,8904,0
+SKY.US,D,20130726,000000,4.6572,4.9121,4.5984,4.8631,31474,0
+SKY.US,D,20130729,000000,4.6964,4.8239,4.618,4.6474,5722,0
+SKY.US,D,20130730,000000,4.6768,5.0004,4.5984,4.6082,24202,0
+SKY.US,D,20130731,000000,4.618,4.7945,4.618,4.7945,7799,0
+SKY.US,D,20130801,000000,4.7553,5.0788,4.618,5.069,26311,0
+SKY.US,D,20130802,000000,5.118,5.2063,5.0886,5.1376,32981,0
+SKY.US,D,20130805,000000,5.1082,5.1082,4.9416,5.069,4694,0
+SKY.US,D,20130806,000000,5.0004,5.0592,4.8631,4.8729,15601,0
+SKY.US,D,20130807,000000,4.8631,4.9612,4.7357,4.7651,5814,0
+SKY.US,D,20130808,000000,4.8043,4.8043,4.7258,4.7258,9179,0
+SKY.US,D,20130809,000000,4.716,5.0298,4.6964,4.7062,21456,0
+SKY.US,D,20130812,000000,4.7847,5.0298,4.7553,4.9416,9582,0
+SKY.US,D,20130813,000000,4.9416,4.9416,4.716,4.7455,5290,0
+SKY.US,D,20130814,000000,4.7945,4.9023,4.7062,4.8337,7656,0
+SKY.US,D,20130815,000000,4.7553,4.7553,4.667,4.7062,14554,0
+SKY.US,D,20130816,000000,4.6964,4.7062,4.4317,4.5494,20286,0
+SKY.US,D,20130819,000000,4.4807,4.5984,4.2454,4.3533,22716,0
+SKY.US,D,20130820,000000,4.5101,4.6474,4.3729,4.6082,6884,0
+SKY.US,D,20130821,000000,4.7062,4.7062,4.3141,4.3435,34748,0
+SKY.US,D,20130822,000000,4.3925,4.5298,4.3337,4.3533,8924,0
+SKY.US,D,20130823,000000,4.4317,4.5298,4.3042,4.4513,10084,0
+SKY.US,D,20130826,000000,4.4905,4.6376,4.4905,4.569,16770,0
+SKY.US,D,20130827,000000,4.5101,4.5886,4.4121,4.5886,9860,0
+SKY.US,D,20130828,000000,4.5494,4.6964,4.5494,4.618,5828,0
+SKY.US,D,20130829,000000,4.6866,4.7062,4.4415,4.5592,6324,0
+SKY.US,D,20130830,000000,4.5101,4.7455,4.5101,4.6768,20577,0
+SKY.US,D,20130903,000000,4.7258,4.7749,4.4219,4.4415,14075,0
+SKY.US,D,20130904,000000,4.3533,4.5494,4.2258,4.4317,24421,0
+SKY.US,D,20130905,000000,4.5494,4.5494,4.3827,4.4709,1072,0
+SKY.US,D,20130906,000000,4.5298,4.6278,4.4905,4.6278,3774,0
+SKY.US,D,20130909,000000,4.667,4.7455,4.5788,4.6278,17732,0
+SKY.US,D,20130910,000000,4.4415,4.6474,4.4219,4.5494,17524,0
+SKY.US,D,20130911,000000,4.3827,4.667,4.3827,4.667,2005,0
+SKY.US,D,20130912,000000,4.5984,4.7749,4.5101,4.6964,11747,0
+SKY.US,D,20130913,000000,4.6866,4.7749,4.5886,4.6964,15919,0
+SKY.US,D,20130916,000000,4.7749,4.9023,4.6866,4.7062,41342,0
+SKY.US,D,20130917,000000,4.6082,4.7749,4.6082,4.618,5163,0
+SKY.US,D,20130918,000000,4.6964,4.7455,4.6376,4.6376,18590,0
+SKY.US,D,20130919,000000,4.618,4.618,4.4611,4.4905,25875,0
+SKY.US,D,20130920,000000,4.5396,4.8827,4.4121,4.8827,12327,0
+SKY.US,D,20130923,000000,4.8533,4.9219,4.6964,4.8337,11894,0
+SKY.US,D,20130924,000000,4.8533,4.9023,4.716,4.8729,18574,0
+SKY.US,D,20130925,000000,4.8239,4.9023,4.6964,4.9023,79330,0
+SKY.US,D,20130926,000000,4.8533,5.1474,4.7553,4.8827,59625,0
+SKY.US,D,20130927,000000,4.8435,4.9514,4.8435,4.8827,18262,0
+SKY.US,D,20130930,000000,4.8925,4.8925,4.7749,4.8631,22253,0
+SKY.US,D,20131001,000000,4.9023,4.9121,4.7651,4.9023,19195,0
+SKY.US,D,20131002,000000,4.8141,4.9514,4.7847,4.8925,10586,0
+SKY.US,D,20131003,000000,4.8533,5.0004,4.7945,4.8043,36274,0
+SKY.US,D,20131004,000000,4.7945,4.9514,4.4905,4.8729,54486,0
+SKY.US,D,20131007,000000,4.8533,4.9023,4.667,4.667,22983,0
+SKY.US,D,20131008,000000,4.6572,4.667,4.4219,4.5101,29125,0
+SKY.US,D,20131009,000000,4.5003,4.6082,4.4611,4.5788,8261,0
+SKY.US,D,20131010,000000,4.8533,4.8533,4.5494,4.618,9875,0
+SKY.US,D,20131011,000000,4.5396,4.5592,4.4611,4.5396,6635,0
+SKY.US,D,20131014,000000,4.5396,4.6082,4.265,4.3042,24763,0
+SKY.US,D,20131015,000000,4.3631,4.4121,4.2944,4.2944,5886,0
+SKY.US,D,20131016,000000,4.4023,4.5101,4.265,4.2748,9179,0
+SKY.US,D,20131017,000000,4.3042,4.4023,4.1768,4.265,12739,0
+SKY.US,D,20131018,000000,4.2748,4.3925,4.2356,4.3533,13818,0
+SKY.US,D,20131021,000000,4.3631,4.3827,4.3141,4.3533,6629,0
+SKY.US,D,20131022,000000,4.3337,4.4023,4.2748,4.3239,5120,0
+SKY.US,D,20131023,000000,4.3337,4.4023,4.3042,4.3337,12294,0
+SKY.US,D,20131024,000000,4.3141,4.3141,4.2846,4.2846,10183,0
+SKY.US,D,20131025,000000,4.3435,4.4611,4.2846,4.3631,17396,0
+SKY.US,D,20131028,000000,4.4219,4.4611,4.3631,4.3631,12318,0
+SKY.US,D,20131029,000000,4.3631,4.3827,4.3141,4.3141,2573,0
+SKY.US,D,20131030,000000,4.3337,4.4121,4.2454,4.2944,6862,0
+SKY.US,D,20131031,000000,4.4709,4.4709,4.2748,4.4415,23448,0
+SKY.US,D,20131101,000000,4.3729,4.4219,4.2748,4.2846,4745,0
+SKY.US,D,20131104,000000,4.3435,4.4023,4.3239,4.3631,14791,0
+SKY.US,D,20131105,000000,4.3631,4.667,4.3631,4.4513,31295,0
+SKY.US,D,20131106,000000,4.4807,4.6082,4.4023,4.5101,15889,0
+SKY.US,D,20131107,000000,4.569,4.5788,4.4121,4.4121,17844,0
+SKY.US,D,20131108,000000,4.4219,4.5886,4.3631,4.5592,13243,0
+SKY.US,D,20131111,000000,4.3827,4.5788,4.3827,4.4121,35792,0
+SKY.US,D,20131112,000000,4.3533,4.6082,4.3533,4.5592,55554,0
+SKY.US,D,20131113,000000,4.6082,4.6572,4.4709,4.5298,13014,0
+SKY.US,D,20131114,000000,4.6082,4.7945,4.6082,4.7651,16122,0
+SKY.US,D,20131115,000000,4.7749,4.9023,4.6474,4.8729,38604,0
+SKY.US,D,20131118,000000,4.8729,4.9023,4.7062,4.9023,13463,0
+SKY.US,D,20131119,000000,4.9023,4.9023,4.6572,4.8533,9769,0
+SKY.US,D,20131120,000000,4.8533,4.8827,4.7062,4.7357,17136,0
+SKY.US,D,20131121,000000,4.8043,4.8141,4.6768,4.7553,29241,0
+SKY.US,D,20131122,000000,4.7357,4.7455,4.618,4.618,14034,0
+SKY.US,D,20131125,000000,4.6572,4.6572,4.4611,4.4611,21224,0
+SKY.US,D,20131126,000000,4.4317,4.5396,4.3827,4.3827,41725,0
+SKY.US,D,20131127,000000,4.667,4.8043,4.2846,4.6866,33111,0
+SKY.US,D,20131129,000000,4.7651,4.8827,4.667,4.7749,21520,0
+SKY.US,D,20131202,000000,4.8141,4.8827,4.8141,4.8729,31736,0
+SKY.US,D,20131203,000000,4.8827,4.9023,4.8141,4.9023,68909,0
+SKY.US,D,20131204,000000,4.9023,4.9416,4.9023,4.9121,21667,0
+SKY.US,D,20131205,000000,4.9121,4.9317,4.9121,4.9121,10072,0
+SKY.US,D,20131206,000000,4.9416,4.9416,4.9023,4.9416,22917,0
+SKY.US,D,20131209,000000,4.9416,5.02,4.9023,4.971,43258,0
+SKY.US,D,20131210,000000,5.02,5.02,4.9121,4.9514,5983,0
+SKY.US,D,20131211,000000,4.9514,4.9514,4.5788,4.6866,12456,0
+SKY.US,D,20131212,000000,4.8239,4.8827,4.6278,4.6278,760,0
+SKY.US,D,20131213,000000,4.667,4.8239,4.4709,4.5592,33828,0
+SKY.US,D,20131216,000000,4.569,4.6866,4.569,4.6572,6647,0
+SKY.US,D,20131217,000000,4.6964,4.8043,4.5592,4.7062,17979,0
+SKY.US,D,20131218,000000,4.6768,4.8239,4.5199,4.7357,25211,0
+SKY.US,D,20131219,000000,4.7258,4.8337,4.7258,4.8043,8491,0
+SKY.US,D,20131220,000000,4.7455,5.0004,4.6768,5.0004,32570,0
+SKY.US,D,20131223,000000,4.9808,5.0984,4.7553,4.8631,69717,0
+SKY.US,D,20131224,000000,4.8141,4.9023,4.8141,4.8435,1330,0
+SKY.US,D,20131226,000000,4.8631,4.9121,4.8239,4.8239,11785,0
+SKY.US,D,20131227,000000,4.8533,4.9612,4.8239,4.9514,20807,0
+SKY.US,D,20131230,000000,4.9906,5.069,4.9219,5.02,8249,0
+SKY.US,D,20131231,000000,5.0494,5.0984,4.9514,5.0592,34389,0
+SKY.US,D,20140102,000000,4.971,5.0886,4.9612,5.0886,3036,0
+SKY.US,D,20140103,000000,5.069,5.0788,5.0494,5.0788,5559,0
+SKY.US,D,20140106,000000,5.0788,5.1671,5.0004,5.1671,37511,0
+SKY.US,D,20140107,000000,5.1965,5.5789,5.1965,5.5004,33329,0
+SKY.US,D,20140108,000000,5.5102,6.0593,5.4906,5.824,51956,0
+SKY.US,D,20140109,000000,5.7651,5.8044,5.569,5.5789,16559,0
+SKY.US,D,20140110,000000,5.5396,5.5592,5.1671,5.5592,20561,0
+SKY.US,D,20140113,000000,5.3828,5.3828,5.069,5.3435,57572,0
+SKY.US,D,20140114,000000,5.2651,5.4024,5.1278,5.3828,13307,0
+SKY.US,D,20140115,000000,5.3337,5.3337,5.1474,5.2945,9320,0
+SKY.US,D,20140116,000000,5.3435,5.373,5.2553,5.2847,2504,0
+SKY.US,D,20140117,000000,5.4612,5.5102,5.3043,5.4122,7196,0
+SKY.US,D,20140121,000000,5.4906,5.6573,5.4416,5.5887,23476,0
+SKY.US,D,20140122,000000,5.7553,5.7553,5.5887,5.6377,15658,0
+SKY.US,D,20140123,000000,5.6769,5.7259,5.5789,5.7161,24195,0
+SKY.US,D,20140124,000000,5.5985,5.7357,5.4416,5.569,15568,0
+SKY.US,D,20140127,000000,5.4808,5.7848,5.4808,5.7848,25426,0
+SKY.US,D,20140128,000000,5.824,6.2554,5.6965,6.0691,62365,0
+SKY.US,D,20140129,000000,6.0299,6.226,5.9514,6.0789,12292,0
+SKY.US,D,20140130,000000,6.226,6.226,5.9906,6.1671,25467,0
+SKY.US,D,20140131,000000,6.1573,6.5887,5.971,6.373,71281,0
+SKY.US,D,20140203,000000,6.4711,6.5691,6.3436,6.5691,80500,0
+SKY.US,D,20140204,000000,6.5495,6.5593,6.2456,6.5005,22824,0
+SKY.US,D,20140205,000000,6.5299,6.5495,6.1377,6.2946,30772,0
+SKY.US,D,20140206,000000,6.3142,6.3926,6.0789,6.2064,14484,0
+SKY.US,D,20140207,000000,5.9808,6.275,5.7651,6.2456,18661,0
+SKY.US,D,20140210,000000,6.1279,6.1279,5.8926,5.9024,16566,0
+SKY.US,D,20140211,000000,5.9906,5.9906,5.8142,5.8142,20796,0
+SKY.US,D,20140212,000000,5.7848,5.8338,5.6279,5.7553,15525,0
+SKY.US,D,20140213,000000,6.0495,6.0789,5.7161,6.0593,15583,0
+SKY.US,D,20140214,000000,6.0887,6.2358,6.0299,6.1769,14238,0
+SKY.US,D,20140218,000000,6.1279,6.275,6.0005,6.275,13786,0
+SKY.US,D,20140219,000000,6.275,6.324,6.0887,6.226,13537,0
+SKY.US,D,20140220,000000,5.9808,6.2652,5.9318,5.9808,27941,0
+SKY.US,D,20140221,000000,5.9122,6.0691,5.8828,6.0691,11833,0
+SKY.US,D,20140224,000000,6.0495,6.0691,5.6867,5.7749,20308,0
+SKY.US,D,20140225,000000,5.6671,5.873,5.5298,5.7357,41621,0
+SKY.US,D,20140226,000000,5.7161,5.9318,5.569,5.8828,30995,0
+SKY.US,D,20140227,000000,5.7357,5.9514,5.7161,5.7651,22213,0
+SKY.US,D,20140228,000000,5.873,5.873,5.5298,5.6279,93533,0
+SKY.US,D,20140303,000000,5.6377,5.8828,5.5396,5.5887,27418,0
+SKY.US,D,20140304,000000,5.5985,5.6377,5.4514,5.4612,39206,0
+SKY.US,D,20140305,000000,5.4906,5.6181,5.1671,5.471,33928,0
+SKY.US,D,20140306,000000,5.6769,5.7357,5.3141,5.4514,138268,0
+SKY.US,D,20140307,000000,5.5396,5.5789,5.4122,5.5004,15974,0
+SKY.US,D,20140310,000000,5.4122,5.4514,5.3239,5.3926,29256,0
+SKY.US,D,20140311,000000,5.2553,5.4612,5.2455,5.4514,8047,0
+SKY.US,D,20140312,000000,5.422,5.5102,5.422,5.4808,25175,0
+SKY.US,D,20140313,000000,5.5592,5.7651,5.4808,5.6671,48517,0
+SKY.US,D,20140314,000000,5.6671,5.7259,5.6573,5.6671,15348,0
+SKY.US,D,20140317,000000,5.7161,5.8436,5.6965,5.8436,19821,0
+SKY.US,D,20140318,000000,5.8828,5.9318,5.7749,5.8828,79807,0
+SKY.US,D,20140319,000000,5.8828,6.0691,5.8534,6.0691,452377,0
+SKY.US,D,20140320,000000,6.0005,6.1181,5.9318,6.0789,75737,0
+SKY.US,D,20140321,000000,6.1279,6.275,5.9808,6.275,29120,0
+SKY.US,D,20140324,000000,6.226,6.275,5.9808,6.0201,18689,0
+SKY.US,D,20140325,000000,5.9808,5.9808,5.8338,5.8828,48913,0
+SKY.US,D,20140326,000000,5.8338,6.0201,5.8338,5.8828,38349,0
+SKY.US,D,20140327,000000,5.6867,5.8338,5.5592,5.7063,21612,0
+SKY.US,D,20140328,000000,5.7749,5.9024,5.7651,5.8436,22529,0
+SKY.US,D,20140331,000000,5.8926,6.0201,5.8632,5.9318,10620,0
+SKY.US,D,20140401,000000,5.9416,6.0789,5.9416,6.0789,8730,0
+SKY.US,D,20140402,000000,6.0789,6.2064,6.0691,6.1573,18234,0
+SKY.US,D,20140403,000000,6.1867,6.3142,6.1279,6.1279,22399,0
+SKY.US,D,20140404,000000,6.275,6.2848,6.1573,6.1573,25884,0
+SKY.US,D,20140407,000000,6.1279,6.1475,5.52,5.5494,41244,0
+SKY.US,D,20140408,000000,5.6181,5.7455,5.471,5.5396,21707,0
+SKY.US,D,20140409,000000,5.5004,5.6181,5.4906,5.5396,9914,0
+SKY.US,D,20140410,000000,5.5985,5.7455,5.4906,5.4906,14387,0
+SKY.US,D,20140411,000000,5.5592,5.5592,5.0102,5.1474,88766,0
+SKY.US,D,20140414,000000,5.2455,5.3337,5.1278,5.3141,35308,0
+SKY.US,D,20140415,000000,5.2945,5.2945,5.1671,5.1769,38262,0
+SKY.US,D,20140416,000000,5.2161,5.52,5.1867,5.52,28792,0
+SKY.US,D,20140417,000000,5.4906,5.4906,5.1573,5.1965,24281,0
+SKY.US,D,20140421,000000,5.2945,5.2945,5.2455,5.2455,4388,0
+SKY.US,D,20140422,000000,5.1769,5.2945,5.0102,5.1965,52525,0
+SKY.US,D,20140423,000000,5.1474,5.2455,5.0592,5.0592,60268,0
+SKY.US,D,20140424,000000,5.0298,5.1965,4.9317,5.1867,18382,0
+SKY.US,D,20140425,000000,5.1082,5.1965,5.0984,5.1867,8037,0
+SKY.US,D,20140428,000000,5.0788,5.1965,4.9808,5.0102,1944,0
+SKY.US,D,20140429,000000,5.069,5.0984,4.9121,4.9514,12046,0
+SKY.US,D,20140430,000000,4.9219,5.0592,4.9121,5.0004,42302,0
+SKY.US,D,20140501,000000,5.0102,5.1769,5.0004,5.0886,7930,0
+SKY.US,D,20140502,000000,5.0494,5.2259,5.0004,5.0984,11366,0
+SKY.US,D,20140505,000000,5.0788,5.0886,4.9023,4.9906,33990,0
+SKY.US,D,20140506,000000,5.0984,5.1965,4.9808,5.1474,13617,0
+SKY.US,D,20140507,000000,5.0788,5.0788,4.8043,4.8729,21196,0
+SKY.US,D,20140508,000000,4.7847,4.8925,4.6278,4.8729,14125,0
+SKY.US,D,20140509,000000,4.9612,5.0298,4.8141,4.8141,17976,0
+SKY.US,D,20140512,000000,4.8043,4.8631,4.667,4.8533,19872,0
+SKY.US,D,20140513,000000,4.8631,4.8631,4.7553,4.8239,14823,0
+SKY.US,D,20140514,000000,4.8631,4.8631,4.6376,4.7945,2907,0
+SKY.US,D,20140515,000000,4.7062,4.8239,4.6866,4.7749,796,0
+SKY.US,D,20140516,000000,4.618,4.7847,4.618,4.7455,1381,0
+SKY.US,D,20140519,000000,4.7062,4.8631,4.6082,4.8631,21539,0
+SKY.US,D,20140520,000000,4.8533,4.8631,4.7945,4.8533,11526,0
+SKY.US,D,20140521,000000,4.716,4.8435,4.569,4.8435,9371,0
+SKY.US,D,20140522,000000,4.667,4.8043,4.667,4.8043,1307,0
+SKY.US,D,20140523,000000,4.8239,4.8239,4.5886,4.8043,9603,0
+SKY.US,D,20140527,000000,4.7651,4.8239,4.7553,4.8043,8351,0
+SKY.US,D,20140528,000000,4.8533,4.8533,4.6376,4.7749,8700,0
+SKY.US,D,20140529,000000,4.8337,4.8631,4.5984,4.667,48312,0
+SKY.US,D,20140530,000000,4.569,4.716,4.4121,4.716,26205,0
+SKY.US,D,20140602,000000,4.667,4.667,4.4219,4.5592,22784,0
+SKY.US,D,20140603,000000,4.5984,4.6082,4.4317,4.4513,11755,0
+SKY.US,D,20140604,000000,4.4219,4.4513,4.2552,4.4121,25326,0
+SKY.US,D,20140605,000000,4.4709,4.5494,4.2356,4.3729,31378,0
+SKY.US,D,20140606,000000,4.3729,4.4611,4.2356,4.3631,25291,0
+SKY.US,D,20140609,000000,4.3141,4.3141,3.9317,4.1278,47219,0
+SKY.US,D,20140610,000000,4.1572,4.4415,4.1474,4.2748,29986,0
+SKY.US,D,20140611,000000,4.4023,4.4023,3.9513,4.0983,16132,0
+SKY.US,D,20140612,000000,4.2552,4.2552,4.1474,4.1474,342,0
+SKY.US,D,20140613,000000,4.1474,4.3239,4.0787,4.2258,51967,0
+SKY.US,D,20140616,000000,4.1572,4.167,3.9219,4.0591,43396,0
+SKY.US,D,20140617,000000,3.9905,4.0591,3.8336,3.9121,42738,0
+SKY.US,D,20140618,000000,3.9219,4.0689,3.8728,4.0493,53059,0
+SKY.US,D,20140619,000000,3.9905,4.0199,3.9219,4.0199,6832,0
+SKY.US,D,20140620,000000,4.0689,4.0689,3.9317,4.0395,14087,0
+SKY.US,D,20140623,000000,4.0199,4.0689,3.9219,4.0591,27493,0
+SKY.US,D,20140624,000000,4.0199,4.0787,3.9219,4.0199,9112,0
+SKY.US,D,20140625,000000,4.1768,4.1768,3.6767,4.0297,26725,0
+SKY.US,D,20140626,000000,4.0689,4.0689,3.9023,3.9513,17458,0
+SKY.US,D,20140627,000000,3.9709,3.9709,3.9219,3.9709,9835,0
+SKY.US,D,20140630,000000,3.9317,4.0787,3.9317,4.0297,7613,0
+SKY.US,D,20140701,000000,4.0787,4.0983,4.0689,4.0689,1986,0
+SKY.US,D,20140702,000000,4.0787,4.2552,4.0787,4.216,7445,0
+SKY.US,D,20140703,000000,4.2454,4.2552,4.2258,4.2454,2240,0
+SKY.US,D,20140707,000000,4.2258,4.4709,4.2258,4.3239,5270,0
+SKY.US,D,20140708,000000,4.2258,4.2454,4.167,4.2356,5226,0
+SKY.US,D,20140709,000000,4.2062,4.4121,4.1866,4.4121,5505,0
+SKY.US,D,20140710,000000,4.216,4.3042,4.216,4.3042,510,0
+SKY.US,D,20140711,000000,4.3239,4.3239,3.9905,4.2944,14926,0
+SKY.US,D,20140714,000000,4.118,4.2356,4.1082,4.2356,21589,0
+SKY.US,D,20140715,000000,4.167,4.265,4.0885,4.2258,10662,0
+SKY.US,D,20140716,000000,4.1768,4.2552,4.167,4.2356,6577,0
+SKY.US,D,20140717,000000,4.1376,4.1964,4.1376,4.1964,2043,0
+SKY.US,D,20140718,000000,4.167,4.2846,4.0199,4.2846,23079,0
+SKY.US,D,20140721,000000,4.265,4.2748,4.167,4.265,2883,0
+SKY.US,D,20140722,000000,4.2552,4.265,4.167,4.216,11449,0
+SKY.US,D,20140723,000000,4.167,4.3239,4.167,4.3239,3191,0
+SKY.US,D,20140724,000000,4.3533,4.3631,4.1768,4.3533,2898,0
+SKY.US,D,20140725,000000,4.2748,4.3042,4.216,4.3042,5714,0
+SKY.US,D,20140728,000000,4.3631,4.4807,4.3533,4.4807,10643,0
+SKY.US,D,20140729,000000,4.5003,4.5101,4.3827,4.4317,15578,0
+SKY.US,D,20140730,000000,4.4415,4.6964,4.3631,4.6572,25282,0
+SKY.US,D,20140731,000000,4.667,4.667,4.3631,4.618,18126,0
+SKY.US,D,20140801,000000,4.6866,4.6866,4.3631,4.4807,18330,0
+SKY.US,D,20140804,000000,4.4807,4.6572,4.4807,4.618,9870,0
+SKY.US,D,20140805,000000,4.5592,4.5984,4.4317,4.5984,9892,0
+SKY.US,D,20140806,000000,4.4317,4.6964,4.4121,4.6278,9387,0
+SKY.US,D,20140807,000000,4.5592,4.6964,4.216,4.2552,21150,0
+SKY.US,D,20140808,000000,4.3141,4.3141,4.1768,4.1964,4634,0
+SKY.US,D,20140811,000000,4.1768,4.216,3.9905,3.9905,5181,0
+SKY.US,D,20140812,000000,4.0199,4.0199,3.8925,3.8925,18241,0
+SKY.US,D,20140813,000000,3.8728,3.9709,3.8728,3.9219,9586,0
+SKY.US,D,20140814,000000,3.9513,4.0199,3.8826,3.9121,7678,0
+SKY.US,D,20140815,000000,4.0003,4.0003,3.7552,3.8826,17257,0
+SKY.US,D,20140818,000000,3.8434,3.9219,3.6277,3.6375,40047,0
+SKY.US,D,20140819,000000,3.6571,3.9611,3.6571,3.8238,17916,0
+SKY.US,D,20140820,000000,3.8728,3.9023,3.8042,3.8238,10719,0
+SKY.US,D,20140821,000000,3.8238,3.9317,3.814,3.9219,9689,0
+SKY.US,D,20140822,000000,3.9317,4.0199,3.8532,3.9709,10697,0
+SKY.US,D,20140825,000000,3.9807,3.9807,3.6767,3.6964,22387,0
+SKY.US,D,20140826,000000,3.765,3.7748,3.1375,3.3532,39055,0
+SKY.US,D,20140827,000000,3.412,3.4807,3.2846,3.4414,15372,0
+SKY.US,D,20140828,000000,3.3924,3.4709,3.3336,3.4218,20981,0
+SKY.US,D,20140829,000000,3.461,3.6081,3.3826,3.4218,16055,0
+SKY.US,D,20140902,000000,3.412,3.412,3.0885,3.1081,46944,0
+SKY.US,D,20140903,000000,3.0591,3.1571,2.9414,2.9512,173958,0
+SKY.US,D,20140904,000000,2.9414,2.9512,2.7159,2.8826,35097,0
+SKY.US,D,20140905,000000,2.8826,2.8826,2.6963,2.7453,45888,0
+SKY.US,D,20140908,000000,2.6473,2.7453,2.6473,2.7257,35513,0
+SKY.US,D,20140909,000000,2.6963,2.8335,2.6963,2.7453,16340,0
+SKY.US,D,20140910,000000,2.7551,2.7551,2.6571,2.7257,9336,0
+SKY.US,D,20140911,000000,2.7355,2.7943,2.6571,2.7845,8427,0
+SKY.US,D,20140912,000000,2.6963,2.7649,2.6963,2.7159,20761,0
+SKY.US,D,20140915,000000,2.6963,2.7159,2.4512,2.4512,117805,0
+SKY.US,D,20140916,000000,2.461,2.7159,2.461,2.7159,50594,0
+SKY.US,D,20140917,000000,2.7061,2.863,2.5492,2.6473,118119,0
+SKY.US,D,20140918,000000,2.6963,2.6963,2.6473,2.6473,99593,0
+SKY.US,D,20140919,000000,2.6473,2.6963,2.608,2.6963,25391,0
+SKY.US,D,20140922,000000,2.6963,2.6963,2.608,2.608,26574,0
+SKY.US,D,20140923,000000,2.608,2.6767,2.5982,2.6669,86941,0
+SKY.US,D,20140924,000000,2.6276,2.6963,2.6276,2.6571,8244,0
+SKY.US,D,20140925,000000,2.6571,2.7943,2.6178,2.7943,72999,0
+SKY.US,D,20140926,000000,2.7061,3.5297,2.7061,3.4316,138987,0
+SKY.US,D,20140929,000000,3.4316,3.6669,3.363,3.6473,76133,0
+SKY.US,D,20140930,000000,3.8434,4.0689,3.5493,4.0493,64199,0
+SKY.US,D,20141001,000000,3.7356,3.9121,3.7258,3.8728,32635,0
+SKY.US,D,20141002,000000,3.863,4.0591,3.716,3.8532,55467,0
+SKY.US,D,20141003,000000,3.8925,3.8925,3.6866,3.6964,16318,0
+SKY.US,D,20141006,000000,3.6866,3.8434,3.6866,3.7258,32021,0
+SKY.US,D,20141007,000000,3.7258,3.7258,3.5297,3.6571,36768,0
+SKY.US,D,20141008,000000,3.6866,3.814,3.5591,3.716,66557,0
+SKY.US,D,20141009,000000,3.716,3.716,3.5885,3.5885,8568,0
+SKY.US,D,20141010,000000,3.5297,3.6571,3.5003,3.6473,11987,0
+SKY.US,D,20141013,000000,3.5493,3.6277,3.3826,3.5395,49724,0
+SKY.US,D,20141014,000000,3.5003,3.5297,3.4316,3.4905,7364,0
+SKY.US,D,20141015,000000,3.4512,3.6375,3.4316,3.5885,22032,0
+SKY.US,D,20141016,000000,3.5983,3.7258,3.2257,3.6179,34924,0
+SKY.US,D,20141017,000000,3.6866,3.716,3.5297,3.5297,5766,0
+SKY.US,D,20141020,000000,3.5591,3.6571,3.4022,3.6081,16611,0
+SKY.US,D,20141021,000000,3.5885,3.716,3.5689,3.7062,14109,0
+SKY.US,D,20141022,000000,3.7258,3.7258,3.5787,3.7062,7323,0
+SKY.US,D,20141023,000000,3.716,3.716,3.716,3.716,275,0
+SKY.US,D,20141024,000000,3.6179,3.716,3.4414,3.5395,14805,0
+SKY.US,D,20141027,000000,3.5689,3.7062,3.5297,3.6866,13759,0
+SKY.US,D,20141028,000000,3.7356,3.7356,3.6277,3.7062,3355,0
+SKY.US,D,20141029,000000,3.7062,3.7258,3.6473,3.7062,23637,0
+SKY.US,D,20141030,000000,3.7454,3.7552,3.6964,3.7258,13965,0
+SKY.US,D,20141031,000000,3.7258,3.7748,3.5787,3.7062,40773,0
+SKY.US,D,20141103,000000,3.6571,3.6767,3.4905,3.5297,23852,0
+SKY.US,D,20141104,000000,3.5101,3.5395,3.4512,3.5297,1889,0
+SKY.US,D,20141105,000000,3.5689,3.5885,3.5395,3.5395,3360,0
+SKY.US,D,20141106,000000,3.5101,3.5395,3.461,3.5297,4726,0
+SKY.US,D,20141107,000000,3.4807,3.5689,3.4807,3.5395,12165,0
+SKY.US,D,20141110,000000,3.5787,3.5983,3.5297,3.5297,21460,0
+SKY.US,D,20141111,000000,3.4807,3.6669,3.4807,3.6179,5630,0
+SKY.US,D,20141112,000000,3.5591,3.7748,3.5591,3.7258,98114,0
+SKY.US,D,20141113,000000,3.7748,3.7748,3.6473,3.7552,22438,0
+SKY.US,D,20141114,000000,3.6473,3.6964,3.6473,3.6669,1071,0
+SKY.US,D,20141117,000000,3.7258,3.7944,3.6473,3.7552,88684,0
+SKY.US,D,20141118,000000,3.716,3.9219,3.5297,3.7748,68554,0
+SKY.US,D,20141119,000000,3.8238,3.9219,3.8238,3.8925,22584,0
+SKY.US,D,20141120,000000,3.9415,4.0689,3.9219,4.0297,14338,0
+SKY.US,D,20141121,000000,4.0003,4.0885,3.9513,4.0689,9750,0
+SKY.US,D,20141124,000000,4.0101,4.0591,4.0003,4.0101,14503,0
+SKY.US,D,20141125,000000,4.0493,4.0493,3.9513,3.9513,5154,0
+SKY.US,D,20141126,000000,3.8826,3.8826,3.814,3.814,1102,0
+SKY.US,D,20141128,000000,3.7454,3.7846,3.7258,3.7846,2532,0
+SKY.US,D,20141201,000000,3.7258,3.7552,3.5885,3.6375,22268,0
+SKY.US,D,20141202,000000,3.6866,3.6866,3.5101,3.6571,17574,0
+SKY.US,D,20141203,000000,3.5983,3.5983,3.5395,3.5395,13085,0
+SKY.US,D,20141204,000000,3.6277,3.6571,3.5297,3.5297,6276,0
+SKY.US,D,20141205,000000,3.5787,3.6571,3.5297,3.5297,3857,0
+SKY.US,D,20141208,000000,3.5591,3.5591,3.4414,3.461,2651,0
+SKY.US,D,20141209,000000,3.4512,3.6081,3.4512,3.6081,7850,0
+SKY.US,D,20141210,000000,3.5395,3.5689,3.3434,3.5297,25573,0
+SKY.US,D,20141211,000000,3.5493,3.5591,3.4414,3.4512,32951,0
+SKY.US,D,20141212,000000,3.4414,3.5003,3.4022,3.412,10163,0
+SKY.US,D,20141215,000000,3.3532,3.412,3.3532,3.412,1391,0
+SKY.US,D,20141216,000000,3.314,3.461,3.314,3.461,17160,0
+SKY.US,D,20141217,000000,3.4709,3.5297,3.3336,3.3336,23435,0
+SKY.US,D,20141218,000000,3.363,3.5003,3.3434,3.5003,3554,0
+SKY.US,D,20141219,000000,3.4218,3.4905,3.3434,3.363,15134,0
+SKY.US,D,20141222,000000,3.3042,3.4905,3.2944,3.4905,8212,0
+SKY.US,D,20141223,000000,3.2355,3.4709,3.2355,3.412,9293,0
+SKY.US,D,20141224,000000,3.363,3.4316,3.3532,3.3826,3668,0
+SKY.US,D,20141226,000000,3.3532,3.4316,3.3532,3.4218,32156,0
+SKY.US,D,20141229,000000,3.4218,4.0983,3.4218,3.9807,70604,0
+SKY.US,D,20141230,000000,4.0493,4.216,4.0493,4.1278,11875,0
+SKY.US,D,20141231,000000,4.0297,4.0297,3.9513,3.9709,19050,0
+SKY.US,D,20150102,000000,3.9219,3.9905,3.5689,3.7454,31787,0
+SKY.US,D,20150105,000000,3.6669,3.7356,3.5199,3.5199,2678,0
+SKY.US,D,20150106,000000,3.5101,3.5591,3.4512,3.4512,7991,0
+SKY.US,D,20150107,000000,3.5493,3.5493,3.3434,3.4022,70300,0
+SKY.US,D,20150108,000000,3.3434,3.5101,3.3434,3.4316,5619,0
+SKY.US,D,20150109,000000,3.5101,3.5297,3.412,3.412,1224,0
+SKY.US,D,20150112,000000,3.5003,3.5003,3.5003,3.5003,409,0
+SKY.US,D,20150113,000000,3.5591,3.6277,3.5591,3.6081,4794,0
+SKY.US,D,20150114,000000,3.5983,3.6081,3.4316,3.5003,14075,0
+SKY.US,D,20150115,000000,3.461,3.461,3.3532,3.3826,9135,0
+SKY.US,D,20150116,000000,3.5689,3.765,3.5591,3.6964,28073,0
+SKY.US,D,20150120,000000,3.6277,3.7258,3.4512,3.461,4930,0
+SKY.US,D,20150121,000000,3.5983,3.6081,3.4218,3.4316,9062,0
+SKY.US,D,20150122,000000,3.4905,3.4905,3.3826,3.3826,14274,0
+SKY.US,D,20150123,000000,3.3924,3.5493,3.3826,3.3924,9392,0
+SKY.US,D,20150126,000000,3.4022,4.216,3.4022,4.167,79434,0
+SKY.US,D,20150127,000000,4.216,4.216,3.8826,4.0003,18724,0
+SKY.US,D,20150128,000000,3.9317,3.9709,3.765,3.863,4590,0
+SKY.US,D,20150129,000000,3.9023,3.9121,3.6866,3.7552,1578,0
+SKY.US,D,20150130,000000,3.7552,3.7846,3.4512,3.6767,22139,0
+SKY.US,D,20150202,000000,3.5199,3.5395,3.4807,3.4905,6142,0
+SKY.US,D,20150203,000000,3.4905,3.5787,3.4905,3.5101,8208,0
+SKY.US,D,20150204,000000,3.5689,3.6179,3.5493,3.5787,3249,0
+SKY.US,D,20150205,000000,3.5983,3.6179,3.4709,3.5787,20591,0
+SKY.US,D,20150206,000000,3.4414,3.6964,3.4414,3.6179,39528,0
+SKY.US,D,20150209,000000,3.6767,3.6964,3.5885,3.6473,4732,0
+SKY.US,D,20150210,000000,3.6179,3.6669,3.5297,3.5983,2622,0
+SKY.US,D,20150211,000000,3.5885,3.6277,3.5297,3.6277,616,0
+SKY.US,D,20150212,000000,3.5983,3.7062,3.5983,3.7062,1389,0
+SKY.US,D,20150213,000000,3.6571,3.7062,3.3826,3.6081,10095,0
+SKY.US,D,20150217,000000,3.6081,3.7062,3.5787,3.6767,5515,0
+SKY.US,D,20150218,000000,3.7062,3.7062,3.5003,3.5101,9369,0
+SKY.US,D,20150219,000000,3.5199,3.6571,3.4807,3.5885,22503,0
+SKY.US,D,20150220,000000,3.6179,3.6179,3.5591,3.6081,3687,0
+SKY.US,D,20150223,000000,3.5297,3.6081,3.4414,3.6081,1901,0
+SKY.US,D,20150224,000000,3.6179,3.6179,3.4512,3.5003,2705,0
+SKY.US,D,20150225,000000,3.4414,3.5395,3.4414,3.4709,6936,0
+SKY.US,D,20150226,000000,3.4512,3.5787,3.4512,3.5787,1552,0
+SKY.US,D,20150227,000000,3.5297,3.5395,3.461,3.5395,2613,0
+SKY.US,D,20150302,000000,3.4512,3.5003,3.3924,3.3924,3366,0
+SKY.US,D,20150303,000000,3.3728,3.5101,3.3728,3.5101,10301,0
+SKY.US,D,20150304,000000,3.4218,3.4316,3.3728,3.4022,3060,0
+SKY.US,D,20150305,000000,3.3924,3.461,3.3826,3.4316,3672,0
+SKY.US,D,20150306,000000,3.4512,3.4905,3.3826,3.4512,5814,0
+SKY.US,D,20150309,000000,3.5493,3.5493,3.461,3.5199,5610,0
+SKY.US,D,20150310,000000,3.4709,3.5297,3.4709,3.5297,714,0
+SKY.US,D,20150311,000000,3.5493,3.5689,3.4316,3.4316,5304,0
+SKY.US,D,20150312,000000,3.4316,3.4316,3.4316,3.4316,102,0
+SKY.US,D,20150313,000000,3.412,3.6179,3.412,3.6179,3060,0
+SKY.US,D,20150316,000000,3.5395,3.5395,3.3826,3.4512,2652,0
+SKY.US,D,20150317,000000,3.5199,3.5199,3.3924,3.4709,7139,0
+SKY.US,D,20150318,000000,3.5003,3.5199,3.5003,3.5199,918,0
+SKY.US,D,20150319,000000,3.5297,3.7062,3.5101,3.5885,9893,0
+SKY.US,D,20150320,000000,3.5101,3.6473,3.4709,3.4709,16523,0
+SKY.US,D,20150323,000000,3.4709,3.5493,3.4709,3.5297,5100,0
+SKY.US,D,20150324,000000,3.5297,3.5885,3.5297,3.5395,4182,0
+SKY.US,D,20150325,000000,3.5297,3.5297,3.5199,3.5297,510,0
+SKY.US,D,20150326,000000,3.5297,3.5297,3.5297,3.5297,102,0
+SKY.US,D,20150327,000000,3.8336,3.8336,3.4414,3.5101,6324,0
+SKY.US,D,20150330,000000,3.4807,3.4807,3.314,3.4316,6528,0
+SKY.US,D,20150331,000000,3.3826,3.4709,3.363,3.4709,2617,0
+SKY.US,D,20150401,000000,3.4905,3.4905,3.4905,3.4905,204,0
+SKY.US,D,20150402,000000,3.5003,3.5493,3.5003,3.5493,5508,0
+SKY.US,D,20150406,000000,3.5297,3.5395,3.4414,3.5395,15503,0
+SKY.US,D,20150407,000000,3.5101,3.5395,3.3924,3.5297,5934,0
+SKY.US,D,20150408,000000,3.5297,3.5297,3.4807,3.5199,6833,0
+SKY.US,D,20150409,000000,3.4218,3.5787,3.4218,3.5787,13976,0
+SKY.US,D,20150410,000000,3.5101,3.5493,3.461,3.5493,4080,0
+SKY.US,D,20150413,000000,3.5493,3.5689,3.5395,3.5395,510,0
+SKY.US,D,20150414,000000,3.4709,3.4709,3.4709,3.4709,102,0
+SKY.US,D,20150415,000000,3.4709,3.5493,3.461,3.5493,36778,0
+SKY.US,D,20150416,000000,3.5493,3.5493,3.4807,3.4807,1117,0
+SKY.US,D,20150417,000000,3.4807,3.5101,3.3532,3.5101,19379,0
+SKY.US,D,20150420,000000,3.5493,3.5493,3.4512,3.4512,8196,0
+SKY.US,D,20150421,000000,3.5297,3.5297,3.2453,3.412,13803,0
+SKY.US,D,20150422,000000,3.5297,3.5297,3.4022,3.4218,18798,0
+SKY.US,D,20150423,000000,3.461,3.5101,3.3532,3.4807,48344,0
+SKY.US,D,20150424,000000,3.4414,3.5297,3.4414,3.5297,2848,0
+SKY.US,D,20150427,000000,3.4807,3.5297,3.4218,3.4316,10199,0
+SKY.US,D,20150428,000000,3.4709,3.5199,3.412,3.4905,4284,0
+SKY.US,D,20150429,000000,3.5297,3.5297,3.5101,3.5199,816,0
+SKY.US,D,20150430,000000,3.5297,3.5297,3.4316,3.5101,714,0
+SKY.US,D,20150501,000000,3.5297,3.5297,3.4022,3.412,9077,0
+SKY.US,D,20150504,000000,3.4022,3.412,3.3336,3.3336,7343,0
+SKY.US,D,20150505,000000,3.3238,3.3336,3.265,3.3238,8057,0
+SKY.US,D,20150506,000000,3.3434,3.363,3.2846,3.2846,1915,0
+SKY.US,D,20150507,000000,3.2257,3.314,3.1865,3.2453,14298,0
+SKY.US,D,20150508,000000,3.3532,3.3532,3.2355,3.2748,16625,0
+SKY.US,D,20150511,000000,3.2748,3.2748,3.2355,3.2453,5406,0
+SKY.US,D,20150512,000000,3.2355,3.2748,3.2355,3.2748,3630,0
+SKY.US,D,20150513,000000,3.3238,3.3336,3.314,3.314,816,0
+SKY.US,D,20150514,000000,3.2355,3.3238,3.2355,3.2453,8261,0
+SKY.US,D,20150515,000000,3.2453,3.2453,3.2453,3.2453,25,0
+SKY.US,D,20150518,000000,3.2355,3.314,3.1179,3.314,6330,0
+SKY.US,D,20150519,000000,3.314,3.4316,3.1963,3.2453,24070,0
+SKY.US,D,20150520,000000,3.3042,3.4022,3.2748,3.3336,2958,0
+SKY.US,D,20150521,000000,3.3238,3.3238,3.3238,3.3238,102,0
+SKY.US,D,20150522,000000,3.3532,3.3532,3.2551,3.3336,1632,0
+SKY.US,D,20150526,000000,3.314,3.3924,3.3042,3.3238,1796,0
+SKY.US,D,20150527,000000,3.3826,3.3826,3.2846,3.2846,816,0
+SKY.US,D,20150528,000000,3.2551,3.2551,3.0787,3.2257,4745,0
+SKY.US,D,20150529,000000,3.1571,3.2355,3.1571,3.2355,2754,0
+SKY.US,D,20150601,000000,3.1865,3.1865,3.1473,3.1571,4287,0
+SKY.US,D,20150602,000000,3.1767,3.2257,3.0885,3.2159,7605,0
+SKY.US,D,20150603,000000,3.1571,3.2453,3.0983,3.2159,10097,0
+SKY.US,D,20150604,000000,3.1277,3.1571,3.0002,3.1081,7649,0
+SKY.US,D,20150605,000000,3.2061,3.2551,3.2061,3.2551,1326,0
+SKY.US,D,20150608,000000,3.363,3.363,3.1963,3.2453,1020,0
+SKY.US,D,20150609,000000,3.265,3.3434,3.265,3.314,1040,0
+SKY.US,D,20150610,000000,3.2846,3.2846,3.1081,3.1571,5033,0
+SKY.US,D,20150611,000000,3.1081,3.2257,3.0002,3.0787,7297,0
+SKY.US,D,20150612,000000,3.1081,3.1963,3.0493,3.0983,7445,0
+SKY.US,D,20150615,000000,3.0296,3.0493,2.9512,2.9512,6731,0
+SKY.US,D,20150616,000000,2.9414,3.2257,2.9414,3.2257,12137,0
+SKY.US,D,20150617,000000,3.1081,3.1081,3.0296,3.0296,3162,0
+SKY.US,D,20150618,000000,2.9708,3.1473,2.9708,3.1473,3978,0
+SKY.US,D,20150619,000000,3.0689,3.1277,2.9708,3.0394,2142,0
+SKY.US,D,20150622,000000,2.9708,3.2159,2.9708,3.0394,6324,0
+SKY.US,D,20150623,000000,3.0689,3.0689,2.9708,3.01,4062,0
+SKY.US,D,20150624,000000,3.01,3.01,3.01,3.01,3876,0
+SKY.US,D,20150625,000000,2.9708,3.0591,2.9022,3.0591,7547,0
+SKY.US,D,20150626,000000,2.9512,3.0787,2.9316,3.0394,24274,0
+SKY.US,D,20150629,000000,2.9414,2.961,2.8826,2.9218,16421,0
+SKY.US,D,20150630,000000,2.8728,2.9218,2.8728,2.8826,30374,0
+SKY.US,D,20150701,000000,2.8434,2.9414,2.8434,2.8924,7547,0
+SKY.US,D,20150702,000000,2.9316,3.0394,2.9316,3.0198,3060,0
+SKY.US,D,20150706,000000,2.9806,2.9806,2.9414,2.9414,5610,0
+SKY.US,D,20150707,000000,2.8532,2.9904,2.8532,2.9414,1326,0
+SKY.US,D,20150708,000000,2.9218,2.9316,2.9218,2.9218,4080,0
+SKY.US,D,20150709,000000,2.9512,2.961,2.9218,2.961,3366,0
+SKY.US,D,20150710,000000,2.9512,2.9512,2.8532,2.9218,69559,0
+SKY.US,D,20150713,000000,2.9904,2.9904,2.9414,2.9414,1938,0
+SKY.US,D,20150714,000000,2.9806,3.0689,2.961,3.0689,6336,0
+SKY.US,D,20150715,000000,3.0002,3.0787,2.9218,2.9218,3143,0
+SKY.US,D,20150716,000000,2.9708,3.0787,2.9708,3.0394,4080,0
+SKY.US,D,20150717,000000,3.0787,3.1473,3.0689,3.0689,918,0
+SKY.US,D,20150720,000000,3.1081,3.1081,3.0787,3.0787,816,0
+SKY.US,D,20150721,000000,3.0296,3.0296,3.0198,3.0198,408,0
+SKY.US,D,20150722,000000,2.9904,3.0591,2.9904,3.0591,2244,0
+SKY.US,D,20150723,000000,3.0493,3.1865,2.961,3.0394,11423,0
+SKY.US,D,20150724,000000,3.0787,3.0787,2.9904,2.9904,2856,0
+SKY.US,D,20150727,000000,3.0689,3.0689,3.0689,3.0689,816,0
+SKY.US,D,20150728,000000,3.1375,3.1473,3.0885,3.0885,612,0
+SKY.US,D,20150729,000000,3.0983,3.0983,3.0983,3.0983,306,0
+SKY.US,D,20150730,000000,3.1179,3.2061,3.1179,3.2061,2448,0
+SKY.US,D,20150731,000000,3.2061,3.2061,3.1277,3.2061,8363,0
+SKY.US,D,20150803,000000,3.1081,3.1277,3.0394,3.1277,1508,0
+SKY.US,D,20150804,000000,3.2061,3.2061,3.2061,3.2061,306,0
+SKY.US,D,20150805,000000,3.1473,3.1571,3.0885,3.0885,2448,0
+SKY.US,D,20150806,000000,3.1571,3.1767,3.0983,3.1571,3090,0
+SKY.US,D,20150807,000000,3.1375,3.2061,3.1277,3.2061,7037,0
+SKY.US,D,20150810,000000,3.2551,3.2748,3.0885,3.2748,8057,0
+SKY.US,D,20150811,000000,3.314,3.314,3.0885,3.3042,9507,0
+SKY.US,D,20150812,000000,3.3042,3.3042,3.3042,3.3042,510,0
+SKY.US,D,20150813,000000,3.2453,3.314,3.2453,3.2846,918,0
+SKY.US,D,20150814,000000,3.2159,3.3042,3.2159,3.3042,408,0
+SKY.US,D,20150817,000000,3.3042,3.3042,3.2159,3.2748,2652,0
+SKY.US,D,20150818,000000,3.2944,3.3042,3.1963,3.1963,510,0
+SKY.US,D,20150819,000000,3.1767,3.3042,3.1767,3.1963,10403,0
+SKY.US,D,20150820,000000,3.3042,3.3042,3.1963,3.1963,3264,0
+SKY.US,D,20150821,000000,3.1179,3.1375,3.1179,3.1375,3876,0
+SKY.US,D,20150824,000000,3.0885,3.3238,3.0885,3.265,12513,0
+SKY.US,D,20150825,000000,3.314,3.314,3.2159,3.2159,714,0
+SKY.US,D,20150826,000000,3.2846,3.314,3.2846,3.314,816,0
+SKY.US,D,20150827,000000,3.2159,3.3238,3.0885,3.314,24478,0
+SKY.US,D,20150828,000000,3.314,3.314,3.2061,3.2159,1020,0
+SKY.US,D,20150831,000000,3.1963,3.2846,3.1865,3.2453,1836,0
+SKY.US,D,20150901,000000,3.1865,3.2944,3.1865,3.2846,408,0
+SKY.US,D,20150902,000000,3.2944,3.2944,3.1865,3.2061,1530,0
+SKY.US,D,20150903,000000,3.1963,3.2748,3.1963,3.2159,2754,0
+SKY.US,D,20150904,000000,3.2846,3.2846,3.1963,3.2061,1428,0
+SKY.US,D,20150908,000000,3.1963,3.1963,3.1865,3.1963,2448,0
+SKY.US,D,20150909,000000,3.1865,3.2061,3.0885,3.0885,3060,0
+SKY.US,D,20150910,000000,3.0394,3.1081,2.9512,3.0394,10388,0
+SKY.US,D,20150911,000000,2.9414,3.1375,2.9414,3.1277,13361,0
+SKY.US,D,20150914,000000,3.1375,3.1375,2.9806,2.9904,5814,0
+SKY.US,D,20150915,000000,3.0983,3.0983,3.0787,3.0787,816,0
+SKY.US,D,20150916,000000,3.0002,3.0296,2.9904,3.0296,714,0
+SKY.US,D,20150917,000000,3.1179,3.1179,2.8924,2.9022,5512,0
+SKY.US,D,20150918,000000,2.9806,3.1375,2.8924,3.1375,5304,0
+SKY.US,D,20150921,000000,3.1375,3.1375,2.9414,3.01,1428,0
+SKY.US,D,20150922,000000,2.961,2.961,2.961,2.961,510,0
+SKY.US,D,20150923,000000,2.9414,2.9414,2.8532,2.9414,4794,0
+SKY.US,D,20150924,000000,2.8434,2.8434,2.8434,2.8434,5444,0
+SKY.US,D,20150925,000000,2.8434,2.8434,2.7943,2.8434,4794,0
+SKY.US,D,20150928,000000,2.7943,2.7943,2.7943,2.7943,6036,0
+SKY.US,D,20150929,000000,2.7943,2.8237,2.7943,2.8237,510,0
+SKY.US,D,20150930,000000,2.7943,2.8237,2.7943,2.8237,7649,0
+SKY.US,D,20151001,000000,2.8237,2.8237,2.7355,2.7355,7853,0
+SKY.US,D,20151002,000000,2.6865,2.8434,2.1276,2.6963,44877,0
+SKY.US,D,20151005,000000,2.7061,2.7551,2.6669,2.7551,6453,0
+SKY.US,D,20151006,000000,2.6767,2.7551,2.6669,2.6669,7037,0
+SKY.US,D,20151007,000000,2.6571,2.7159,2.4708,2.5884,15911,0
+SKY.US,D,20151008,000000,2.5296,2.5884,2.4806,2.4806,19787,0
+SKY.US,D,20151009,000000,2.3531,2.5786,2.3237,2.4512,43347,0
+SKY.US,D,20151012,000000,2.4218,2.5786,2.4218,2.4904,11591,0
+SKY.US,D,20151013,000000,2.5002,2.5786,2.5002,2.5002,11423,0
+SKY.US,D,20151014,000000,2.559,2.5884,2.4904,2.4904,408,0
+SKY.US,D,20151015,000000,2.5492,2.5884,2.5492,2.5492,7649,0
+SKY.US,D,20151016,000000,2.4512,2.6963,2.4512,2.6963,29170,0
+SKY.US,D,20151019,000000,2.6473,2.8434,2.5688,2.8434,13169,0
+SKY.US,D,20151020,000000,2.8434,2.8434,2.6473,2.8434,9266,0
+SKY.US,D,20151021,000000,2.9316,3.314,2.8924,3.0885,43449,0
+SKY.US,D,20151022,000000,3.1963,3.2355,3.1473,3.1571,3162,0
+SKY.US,D,20151023,000000,3.2453,3.4316,3.1277,3.363,35901,0
+SKY.US,D,20151026,000000,3.3826,3.5199,3.2846,3.5003,28252,0
+SKY.US,D,20151027,000000,3.5199,3.5199,3.1473,3.1473,23152,0
+SKY.US,D,20151028,000000,3.1375,3.4316,3.1375,3.4316,8669,0
+SKY.US,D,20151029,000000,3.4905,3.5199,3.412,3.5003,6935,0
+SKY.US,D,20151030,000000,3.4512,3.5101,3.2355,3.4316,9995,0
+SKY.US,D,20151102,000000,3.5199,3.7258,3.4512,3.6277,58721,0
+SKY.US,D,20151103,000000,3.5493,3.5493,3.4905,3.5297,5508,0
+SKY.US,D,20151104,000000,3.6375,3.6571,3.4807,3.6571,20081,0
+SKY.US,D,20151105,000000,3.6081,3.6571,3.5787,3.5787,6018,0
+SKY.US,D,20151106,000000,3.5689,3.5983,3.4414,3.4414,4080,0
+SKY.US,D,20151109,000000,3.3532,3.5297,3.2944,3.5297,28916,0
+SKY.US,D,20151110,000000,3.6375,3.6375,3.5591,3.5689,4488,0
+SKY.US,D,20151111,000000,3.6277,3.7454,3.6179,3.6964,12953,0
+SKY.US,D,20151112,000000,3.5983,3.7356,3.5885,3.6375,3468,0
+SKY.US,D,20151113,000000,3.6277,3.7258,3.6277,3.716,8567,0
+SKY.US,D,20151116,000000,3.6473,3.6866,3.5493,3.6375,13871,0
+SKY.US,D,20151117,000000,3.6277,3.7258,3.6277,3.6669,7751,0
+SKY.US,D,20151118,000000,3.6669,3.6964,3.6277,3.6767,5202,0
+SKY.US,D,20151119,000000,3.6571,3.6767,3.5199,3.6473,4080,0
+SKY.US,D,20151120,000000,3.5689,3.5689,3.3532,3.3924,8771,0
+SKY.US,D,20151123,000000,3.4414,3.5787,3.4414,3.5003,1122,0
+SKY.US,D,20151124,000000,3.4022,3.6767,3.4022,3.6669,7955,0
+SKY.US,D,20151125,000000,3.6277,3.6277,3.4512,3.5983,4080,0
+SKY.US,D,20151127,000000,3.4807,3.5395,3.4807,3.5395,408,0
+SKY.US,D,20151130,000000,3.4807,3.6767,3.4218,3.6277,9383,0
+SKY.US,D,20151201,000000,3.6277,3.7258,3.5297,3.6964,13316,0
+SKY.US,D,20151202,000000,3.7258,3.7258,3.5885,3.5885,8247,0
+SKY.US,D,20151203,000000,3.5787,3.7258,3.5493,3.5493,2297,0
+SKY.US,D,20151204,000000,3.5297,3.5493,3.5101,3.5101,3978,0
+SKY.US,D,20151207,000000,3.3924,3.4807,3.3924,3.3924,2244,0
+SKY.US,D,20151208,000000,3.2846,3.3532,3.2453,3.2453,2262,0
+SKY.US,D,20151209,000000,3.2159,3.2159,2.9904,3.0689,3774,0
+SKY.US,D,20151210,000000,3.0591,3.0689,2.9904,3.0394,9179,0
+SKY.US,D,20151211,000000,2.9904,3.0394,2.8728,2.8728,7649,0
+SKY.US,D,20151214,000000,2.8532,2.863,2.7943,2.8041,2453,0
+SKY.US,D,20151215,000000,2.8041,2.8924,2.7453,2.7453,14585,0
+SKY.US,D,20151216,000000,2.6473,2.7257,2.6276,2.6865,56198,0
+SKY.US,D,20151217,000000,2.6375,2.7453,2.6276,2.6276,55178,0
+SKY.US,D,20151218,000000,2.6375,2.6963,2.5982,2.6473,35187,0
+SKY.US,D,20151221,000000,2.5198,2.5198,2.5198,2.5198,102,0
+SKY.US,D,20151222,000000,2.5296,2.6963,2.4708,2.6473,55170,0
+SKY.US,D,20151223,000000,2.6865,2.7061,2.6276,2.6276,25396,0
+SKY.US,D,20151224,000000,2.6276,2.6473,2.5982,2.6276,14911,0
+SKY.US,D,20151228,000000,2.6571,2.7747,2.5884,2.7747,28607,0
+SKY.US,D,20151229,000000,2.7747,2.8139,2.609,2.7943,41799,0
+SKY.US,D,20151230,000000,2.7944,3.7271,2.7943,3.6767,60591,0
+SKY.US,D,20151231,000000,3.6767,3.6767,3.4316,3.4863,23481,0
+SKY.US,D,20160104,000000,3.3533,3.4905,3.3532,3.4512,7374,0
+SKY.US,D,20160105,000000,3.4512,3.5787,3.4512,3.5689,2031,0
+SKY.US,D,20160106,000000,3.5689,3.9121,3.5689,3.9121,13476,0
+SKY.US,D,20160107,000000,3.6081,4.167,3.6081,3.9709,22026,0
+SKY.US,D,20160108,000000,3.6767,3.7258,3.5788,3.6277,11114,0
+SKY.US,D,20160111,000000,3.5787,3.5886,3.5787,3.5885,2164,0
+SKY.US,D,20160112,000000,3.6767,3.7258,3.5885,3.7258,17549,0
+SKY.US,D,20160113,000000,3.6966,3.7257,3.5885,3.6767,10125,0
+SKY.US,D,20160114,000000,3.5885,4.0199,3.5885,4.0199,9888,0
+SKY.US,D,20160115,000000,4.0787,4.8533,4.0787,4.5101,141885,0
+SKY.US,D,20160119,000000,4.6572,4.9023,4.3925,4.5788,120249,0
+SKY.US,D,20160120,000000,4.6082,4.7552,4.4847,4.6082,47553,0
+SKY.US,D,20160121,000000,4.7651,4.7651,4.3239,4.3631,30451,0
+SKY.US,D,20160122,000000,4.5101,4.6082,4.3239,4.5396,17745,0
+SKY.US,D,20160125,000000,4.2552,4.5396,4.1671,4.4415,12237,0
+SKY.US,D,20160126,000000,4.5396,4.6082,4.4023,4.4611,11013,0
+SKY.US,D,20160127,000000,4.3337,4.3631,4.1582,4.265,9029,0
+SKY.US,D,20160128,000000,4.2455,4.5101,4.167,4.2649,10108,0
+SKY.US,D,20160129,000000,4.3533,4.4905,4.3533,4.4121,10306,0
+SKY.US,D,20160201,000000,4.4807,4.4807,4.4317,4.4606,9327,0
+SKY.US,D,20160202,000000,4.4513,4.4905,4.4513,4.49,4303,0
+SKY.US,D,20160203,000000,4.4611,4.4709,4.0297,4.0395,66837,0
+SKY.US,D,20160204,000000,4.0101,4.118,3.9611,4.118,19658,0
+SKY.US,D,20160205,000000,4.1572,4.2356,3.6199,3.9414,72420,0
+SKY.US,D,20160208,000000,3.9513,4.0493,3.814,3.9807,10119,0
+SKY.US,D,20160209,000000,3.961,3.961,3.6767,3.7846,15877,0
+SKY.US,D,20160210,000000,3.765,3.9611,3.7348,3.8532,34858,0
+SKY.US,D,20160211,000000,3.8826,3.9219,3.765,3.8826,3281,0
+SKY.US,D,20160212,000000,3.863,3.9513,3.7858,3.9317,11258,0
+SKY.US,D,20160216,000000,4.0689,4.1454,4.0003,4.0297,3758,0
+SKY.US,D,20160217,000000,4.0688,4.0688,3.9023,3.9219,24760,0
+SKY.US,D,20160218,000000,3.9709,3.9709,3.8718,3.9219,1904,0
+SKY.US,D,20160219,000000,3.8346,3.9219,3.7944,3.9219,5239,0
+SKY.US,D,20160222,000000,3.8826,3.8826,3.8042,3.814,5620,0
+SKY.US,D,20160223,000000,3.841,3.8925,3.8145,3.8925,5147,0
+SKY.US,D,20160224,000000,3.8925,3.8925,3.8532,3.8579,12227,0
+SKY.US,D,20160225,000000,3.8826,3.8925,3.8375,3.8924,2149,0
+SKY.US,D,20160226,000000,3.8925,3.8925,3.863,3.8925,15838,0
+SKY.US,D,20160229,000000,3.8925,4.0199,3.8925,3.9513,19395,0
+SKY.US,D,20160301,000000,4.0003,4.0758,3.9611,4.0591,4580,0
+SKY.US,D,20160302,000000,4.0199,4.3533,4.0003,4.2846,7092,0
+SKY.US,D,20160303,000000,4.2925,4.5101,4.2748,4.3631,33062,0
+SKY.US,D,20160304,000000,4.5003,4.569,4.3954,4.4611,10423,0
+SKY.US,D,20160307,000000,4.3141,4.5101,4.3141,4.4611,28549,0
+SKY.US,D,20160308,000000,4.4611,4.7847,4.4611,4.7062,15762,0
+SKY.US,D,20160309,000000,4.6866,4.7553,4.6628,4.7553,6519,0
+SKY.US,D,20160310,000000,4.7455,4.9121,4.716,4.8141,12906,0
+SKY.US,D,20160311,000000,4.9121,4.9121,4.7456,4.9023,22068,0
+SKY.US,D,20160314,000000,4.9121,5.0396,4.775,5.02,23781,0
+SKY.US,D,20160315,000000,4.9317,5.1965,4.9317,5.1573,18155,0
+SKY.US,D,20160316,000000,5.2357,5.6377,5.2357,5.6377,15184,0
+SKY.US,D,20160317,000000,6.0789,6.1671,5.8436,5.971,64200,0
+SKY.US,D,20160318,000000,5.9318,5.9612,5.7455,5.7455,20362,0
+SKY.US,D,20160321,000000,5.6867,6.0299,5.4024,5.9025,63551,0
+SKY.US,D,20160322,000000,5.9044,6.0789,5.9044,6.0201,12335,0
+SKY.US,D,20160323,000000,6.0593,6.2652,5.824,6.2064,41279,0
+SKY.US,D,20160324,000000,6.2554,7.9614,6.0299,7.1084,133216,0
+SKY.US,D,20160328,000000,7.3045,8.6771,7.3045,8.1379,191431,0
+SKY.US,D,20160329,000000,8.1869,8.7261,7.8437,8.6967,180997,0
+SKY.US,D,20160330,000000,8.736,8.9615,8.2457,8.8732,140361,0
+SKY.US,D,20160331,000000,8.9517,9.2752,8.8242,9.0791,143571,0
+SKY.US,D,20160401,000000,9.1281,9.2849,8.334,8.7261,113606,0
+SKY.US,D,20160404,000000,8.8242,9.0987,8.5301,8.6281,93791,0
+SKY.US,D,20160405,000000,8.5791,9.0693,8.2163,8.9026,113932,0
+SKY.US,D,20160406,000000,8.9222,9.0399,8.7261,8.7948,86434,0
+SKY.US,D,20160407,000000,8.8536,8.9537,8.5791,8.6575,32966,0
+SKY.US,D,20160408,000000,8.4614,8.7261,8.4418,8.481,47776,0
+SKY.US,D,20160411,000000,8.6379,8.724,8.4026,8.481,54711,0
+SKY.US,D,20160412,000000,8.4516,8.8731,8.334,8.6085,69836,0
+SKY.US,D,20160413,000000,8.5987,9.0203,8.5006,8.8438,52764,0
+SKY.US,D,20160414,000000,8.7752,9.0203,8.6575,8.883,34897,0
+SKY.US,D,20160415,000000,8.6771,9.0497,8.6771,8.6869,66931,0
+SKY.US,D,20160418,000000,8.1869,8.7948,6.8633,8.6771,92490,0
+SKY.US,D,20160419,000000,8.5006,8.9419,8.3537,8.9222,21566,0
+SKY.US,D,20160420,000000,8.9419,9.0007,8.5105,8.8634,34194,0
+SKY.US,D,20160421,000000,8.9222,10.471,8.6967,10.393,133047,0
+SKY.US,D,20160422,000000,10.854,11.628,10.795,11.305,125969,0
+SKY.US,D,20160425,000000,10.844,11.148,10.442,10.736,111118,0
+SKY.US,D,20160426,000000,10.883,10.883,8.0987,9.0693,998803,0
+SKY.US,D,20160427,000000,8.8242,9.0203,8.2776,9.0203,309323,0
+SKY.US,D,20160428,000000,8.8732,9.0105,8.383,8.7752,165056,0
+SKY.US,D,20160429,000000,8.8242,8.9419,8.383,8.8732,83651,0
+SKY.US,D,20160502,000000,8.8438,8.8438,8.5792,8.7752,85288,0
+SKY.US,D,20160503,000000,8.6967,8.9124,8.6281,8.6575,97848,0
+SKY.US,D,20160504,000000,8.7261,8.7261,8.3537,8.5301,69008,0
+SKY.US,D,20160505,000000,8.5399,8.7163,8.3536,8.6379,38936,0
+SKY.US,D,20160506,000000,8.7065,9.4419,8.3536,9.0105,141634,0
+SKY.US,D,20160509,000000,8.9419,9.0889,8.9026,8.9713,45084,0
+SKY.US,D,20160510,000000,8.9124,9.1968,8.7948,9.0792,43143,0
+SKY.US,D,20160511,000000,9.0399,9.4125,9.0105,9.2262,73117,0
+SKY.US,D,20160512,000000,8.8732,9.981,8.834,9.56,117905,0
+SKY.US,D,20160513,000000,9.707,9.707,9.2556,9.589,49688,0
+SKY.US,D,20160516,000000,9.3242,9.52,9.1968,9.2654,78865,0
+SKY.US,D,20160517,000000,9.3144,9.55,8.7272,9.1674,52435,0
+SKY.US,D,20160518,000000,9.0301,9.0987,8.8144,9.0105,27425,0
+SKY.US,D,20160519,000000,8.9419,9.2262,8.4715,9.1183,45388,0
+SKY.US,D,20160520,000000,9.237,9.334,8.8928,9.2948,24497,0
+SKY.US,D,20160523,000000,9.4223,9.4605,8.3536,9.1379,34328,0
+SKY.US,D,20160524,000000,9.1379,9.2948,8.8928,9.1576,20233,0
+SKY.US,D,20160525,000000,9.3144,9.707,9.3144,9.53,28735,0
+SKY.US,D,20160526,000000,9.54,10.138,9.1281,9.814,70711,0
+SKY.US,D,20160527,000000,9.981,10.005,9.3772,9.873,81244,0
+SKY.US,D,20160531,000000,9.903,10.245,9.892,10.02,59364,0
+SKY.US,D,20160601,000000,10.06,10.55,9.3536,9.4517,42781,0
+SKY.US,D,20160602,000000,9.4517,9.981,9.2655,9.4125,91798,0
+SKY.US,D,20160603,000000,9.56,9.942,9.4223,9.707,28970,0
+SKY.US,D,20160606,000000,9.609,9.697,9.1674,9.599,54411,0
+SKY.US,D,20160607,000000,9.579,10.12,9.579,9.981,53492,0
+SKY.US,D,20160608,000000,10.079,10.089,9.1675,9.54,98720,0
+SKY.US,D,20160609,000000,9.3438,9.697,9.3242,9.4027,31413,0
+SKY.US,D,20160610,000000,9.2948,9.334,8.8732,8.8732,42452,0
+SKY.US,D,20160613,000000,8.6183,9.0105,8.3536,8.4908,32298,0
+SKY.US,D,20160614,000000,8.5693,9.0399,8.5497,8.6379,14125,0
+SKY.US,D,20160615,000000,8.7163,9.0595,8.6085,8.7163,13094,0
+SKY.US,D,20160616,000000,8.8438,9.0497,8.5791,9.0007,21257,0
+SKY.US,D,20160617,000000,9.0595,9.334,8.8242,8.8242,34674,0
+SKY.US,D,20160620,000000,8.883,9.0791,8.5301,8.5889,10601,0
+SKY.US,D,20160621,000000,8.736,9.0399,8.736,8.8928,14356,0
+SKY.US,D,20160622,000000,8.9615,8.9713,8.334,8.6967,38954,0
+SKY.US,D,20160623,000000,9.1281,9.1379,8.4908,8.6477,15500,0
+SKY.US,D,20160624,000000,8.3928,8.785,8.1281,8.2359,62690,0
+SKY.US,D,20160627,000000,8.1869,8.4026,7.7653,8.079,30892,0
+SKY.US,D,20160628,000000,8.2359,8.883,8.1281,8.883,21608,0
+SKY.US,D,20160629,000000,8.883,9.1478,8.4908,8.8046,26444,0
+SKY.US,D,20160630,000000,8.8242,9.3536,8.7948,9.2164,24787,0
+SKY.US,D,20160701,000000,8.9811,9.3831,8.883,8.9026,30570,0
+SKY.US,D,20160705,000000,8.8634,9.3046,8.8634,9.1379,14679,0
+SKY.US,D,20160706,000000,9.0889,9.2066,8.4957,8.9909,45965,0
+SKY.US,D,20160707,000000,8.9222,9.2948,8.6771,9.0399,22236,0
+SKY.US,D,20160708,000000,9.1379,9.4615,8.9124,8.9124,24230,0
+SKY.US,D,20160711,000000,9.0497,9.1811,8.834,9.0693,27298,0
+SKY.US,D,20160712,000000,9.0595,9.2666,8.8537,9.0987,24276,0
+SKY.US,D,20160713,000000,9.1772,9.2249,8.883,9.0398,14380,0
+SKY.US,D,20160714,000000,8.9811,9.0987,8.9222,8.9909,16672,0
+SKY.US,D,20160715,000000,8.9727,9.0301,8.8046,8.9222,13394,0
+SKY.US,D,20160718,000000,8.965,9.1674,8.9595,9.0595,47475,0
+SKY.US,D,20160719,000000,9.1085,9.3095,8.9124,8.9517,15014,0
+SKY.US,D,20160720,000000,8.9713,9.0693,8.9222,9.0693,13193,0
+SKY.US,D,20160721,000000,9.1379,9.1478,8.932,9.0497,11275,0
+SKY.US,D,20160722,000000,9.0203,9.0987,8.9026,9.0105,8420,0
+SKY.US,D,20160725,000000,8.9419,9.0497,8.8252,8.883,9449,0
+SKY.US,D,20160726,000000,8.932,9.0888,8.834,9.0105,9269,0
+SKY.US,D,20160727,000000,9.0497,9.137,9.0497,9.0497,4999,0
+SKY.US,D,20160728,000000,9.0595,9.1674,8.9877,9.0301,6984,0
+SKY.US,D,20160729,000000,9.0889,9.1379,9.0399,9.0399,1913,0
+SKY.US,D,20160801,000000,9.2654,10.001,9.2654,9.4223,88982,0
+SKY.US,D,20160802,000000,9.687,10.148,9.2262,9.2262,26376,0
+SKY.US,D,20160803,000000,9.2654,9.4909,9.0105,9.3831,5691,0
+SKY.US,D,20160804,000000,9.3929,9.913,9.1478,9.854,19489,0
+SKY.US,D,20160805,000000,9.805,9.805,9.574,9.677,13178,0
+SKY.US,D,20160808,000000,10.011,10.383,10.011,10.226,69399,0
+SKY.US,D,20160809,000000,10.295,10.687,9.913,10.069,38920,0
+SKY.US,D,20160810,000000,10.089,10.618,10.079,10.256,70123,0
+SKY.US,D,20160811,000000,10.246,10.658,9.893,9.903,32640,0
+SKY.US,D,20160812,000000,9.844,10.05,8.8242,9.658,23444,0
+SKY.US,D,20160815,000000,9.746,10.226,9.746,10.128,17911,0
+SKY.US,D,20160816,000000,10.158,10.295,9.618,9.658,23916,0
+SKY.US,D,20160817,000000,9.736,9.863,9.55,9.638,8954,0
+SKY.US,D,20160818,000000,9.588,9.765,9.579,9.618,17494,0
+SKY.US,D,20160819,000000,9.648,9.913,9.648,9.913,22366,0
+SKY.US,D,20160822,000000,9.824,10.52,9.579,9.844,63401,0
+SKY.US,D,20160823,000000,9.932,10.481,9.932,10.383,39437,0
+SKY.US,D,20160824,000000,10.295,11.383,10.295,11.177,128132,0
+SKY.US,D,20160825,000000,10.883,11.069,10.638,10.932,26897,0
+SKY.US,D,20160826,000000,10.805,11.118,10.805,11.011,27300,0
+SKY.US,D,20160829,000000,10.981,11.128,10.707,11.128,39127,0
+SKY.US,D,20160830,000000,11.02,12.05,11.02,11.962,70436,0
+SKY.US,D,20160831,000000,11.971,12.011,11.57,11.766,50893,0
+SKY.US,D,20160901,000000,11.677,11.766,11.373,11.746,36390,0
+SKY.US,D,20160902,000000,11.893,11.893,11.432,11.756,48785,0
+SKY.US,D,20160906,000000,11.971,12.001,11.584,11.717,57947,0
+SKY.US,D,20160907,000000,11.56,11.697,11.403,11.432,33936,0
+SKY.US,D,20160908,000000,11.324,11.716,10.491,11.324,79207,0
+SKY.US,D,20160909,000000,11.246,11.55,10.668,11.432,43374,0
+SKY.US,D,20160912,000000,11.511,11.756,11.295,11.677,68606,0
+SKY.US,D,20160913,000000,11.677,11.766,11.57,11.668,44083,0
+SKY.US,D,20160914,000000,11.638,11.854,11.316,11.687,16583,0
+SKY.US,D,20160915,000000,11.717,11.891,11.717,11.805,17382,0
+SKY.US,D,20160916,000000,12.011,12.011,11.579,11.932,36309,0
+SKY.US,D,20160919,000000,11.766,12.04,11.766,12.04,14307,0
+SKY.US,D,20160920,000000,11.903,12.06,11.775,11.991,27985,0
+SKY.US,D,20160921,000000,11.971,12.06,11.53,12.001,29509,0
+SKY.US,D,20160922,000000,12.06,12.06,11.962,11.971,7546,0
+SKY.US,D,20160923,000000,12.011,12.501,11.962,12.403,38848,0
+SKY.US,D,20160926,000000,12.462,12.589,12.226,12.256,15811,0
+SKY.US,D,20160927,000000,12.262,12.608,12.262,12.423,37718,0
+SKY.US,D,20160928,000000,12.432,12.432,12.383,12.383,28740,0
+SKY.US,D,20160929,000000,12.364,12.913,12.364,12.521,41057,0
+SKY.US,D,20160930,000000,12.648,13.423,12.648,13.423,37122,0
+SKY.US,D,20161003,000000,13.207,13.619,12.717,12.717,74854,0
+SKY.US,D,20161004,000000,13.03,13.619,12.952,12.981,48937,0
+SKY.US,D,20161005,000000,13.079,13.374,13.05,13.148,9134,0
+SKY.US,D,20161006,000000,13.177,13.383,13.07,13.138,9250,0
+SKY.US,D,20161007,000000,13.158,13.285,12.648,12.766,16597,0
+SKY.US,D,20161010,000000,12.903,13.03,12.707,12.815,17478,0
+SKY.US,D,20161011,000000,12.619,12.626,11.383,11.619,78529,0
+SKY.US,D,20161012,000000,11.619,12.214,10.883,11.815,47221,0
+SKY.US,D,20161013,000000,11.668,12.207,11.391,11.648,13609,0
+SKY.US,D,20161014,000000,12.109,13.099,12.109,12.491,53662,0
+SKY.US,D,20161017,000000,12.658,12.917,12.599,12.599,21348,0
+SKY.US,D,20161018,000000,12.668,12.797,12.207,12.207,12370,0
+SKY.US,D,20161019,000000,12.246,12.246,11.619,12.236,48545,0
+SKY.US,D,20161020,000000,12.177,12.501,12.021,12.295,22056,0
+SKY.US,D,20161021,000000,12.285,12.771,12.256,12.54,11781,0
+SKY.US,D,20161024,000000,12.56,12.796,12.393,12.472,18519,0
+SKY.US,D,20161025,000000,12.472,12.669,11.785,11.854,33136,0
+SKY.US,D,20161026,000000,11.854,12.344,11.324,11.56,35309,0
+SKY.US,D,20161027,000000,11.53,11.53,11.177,11.266,21260,0
+SKY.US,D,20161028,000000,11.168,11.609,11.168,11.295,7462,0
+SKY.US,D,20161031,000000,11.207,11.471,10.824,11.344,32907,0
+SKY.US,D,20161101,000000,11.138,11.55,11.02,11.226,19335,0
+SKY.US,D,20161102,000000,11.109,11.315,11.109,11.217,8496,0
+SKY.US,D,20161103,000000,11.128,11.187,10.981,11.05,8679,0
+SKY.US,D,20161104,000000,11.011,11.344,10.932,11.099,11056,0
+SKY.US,D,20161107,000000,11.158,11.325,11.079,11.168,13792,0
+SKY.US,D,20161108,000000,11.02,11.364,11.02,11.089,8695,0
+SKY.US,D,20161109,000000,10.991,12.854,8.8438,12.266,36924,0
+SKY.US,D,20161110,000000,12.109,12.221,10.992,11.432,74282,0
+SKY.US,D,20161111,000000,11.462,12.07,10.913,11.717,21942,0
+SKY.US,D,20161114,000000,11.628,11.765,11.433,11.619,8388,0
+SKY.US,D,20161115,000000,11.56,11.57,11.04,11.089,14194,0
+SKY.US,D,20161116,000000,11.148,11.364,11.02,11.217,12577,0
+SKY.US,D,20161117,000000,11.138,11.231,11.04,11.069,13703,0
+SKY.US,D,20161118,000000,11.06,11.753,10.988,11.383,20534,0
+SKY.US,D,20161121,000000,11.295,11.622,11.256,11.501,3615,0
+SKY.US,D,20161122,000000,11.422,12.054,11.422,11.962,11045,0
+SKY.US,D,20161123,000000,11.922,12.207,11.812,11.844,31958,0
+SKY.US,D,20161125,000000,11.893,11.913,11.805,11.805,7119,0
+SKY.US,D,20161128,000000,11.687,11.896,11.422,11.766,6237,0
+SKY.US,D,20161129,000000,11.834,12.864,11.834,12.187,103596,0
+SKY.US,D,20161130,000000,12.001,13.001,11.648,12.55,120166,0
+SKY.US,D,20161201,000000,12.354,12.962,12.01,12.795,276851,0
+SKY.US,D,20161202,000000,12.785,13.383,12.165,12.491,239369,0
+SKY.US,D,20161205,000000,12.609,13.521,12.609,13.334,238934,0
+SKY.US,D,20161206,000000,13.472,14.874,13.374,14.138,184389,0
+SKY.US,D,20161207,000000,14.501,15.766,13.87,15.668,264279,0
+SKY.US,D,20161208,000000,15.717,17.011,15.717,16.138,137791,0
+SKY.US,D,20161209,000000,16.354,16.354,13.736,16.089,369027,0
+SKY.US,D,20161212,000000,16.138,16.227,13.403,14.893,200241,0
+SKY.US,D,20161213,000000,14.56,15.07,13.423,14.374,151439,0
+SKY.US,D,20161214,000000,14.364,14.589,13.913,14.285,38727,0
+SKY.US,D,20161215,000000,14.266,14.952,13.604,14.815,141699,0
+SKY.US,D,20161216,000000,14.825,15.766,14.678,14.913,62957,0
+SKY.US,D,20161219,000000,15.021,15.472,14.783,15.236,36196,0
+SKY.US,D,20161220,000000,15.344,16.011,15.344,15.786,26560,0
+SKY.US,D,20161221,000000,15.825,16.129,15.295,15.423,42453,0
+SKY.US,D,20161222,000000,15.58,15.82,15.325,15.531,26370,0
+SKY.US,D,20161223,000000,15.496,15.884,15.433,15.746,13842,0
+SKY.US,D,20161227,000000,16.119,16.119,15.589,15.766,24792,0
+SKY.US,D,20161228,000000,15.786,16.099,15.089,15.197,17148,0
+SKY.US,D,20161229,000000,15.031,15.52,14.854,15.217,31810,0
+SKY.US,D,20161230,000000,15.276,15.666,15.05,15.129,33898,0
+SKY.US,D,20170103,000000,15.334,15.631,14.511,14.55,46735,0
+SKY.US,D,20170104,000000,14.668,15.103,14.442,14.442,30257,0
+SKY.US,D,20170105,000000,13.981,14.521,13.981,14.374,35052,0
+SKY.US,D,20170106,000000,14.423,14.834,14.227,14.246,22117,0
+SKY.US,D,20170109,000000,14.246,14.327,13.57,13.883,32402,0
+SKY.US,D,20170110,000000,14.06,14.913,14.03,14.589,27708,0
+SKY.US,D,20170111,000000,14.442,14.551,13.746,14.168,36996,0
+SKY.US,D,20170112,000000,14.03,14.442,13.844,13.972,9373,0
+SKY.US,D,20170113,000000,13.393,13.815,12.423,12.923,86328,0
+SKY.US,D,20170117,000000,12.942,12.942,11.54,11.756,82409,0
+SKY.US,D,20170118,000000,11.873,11.913,10.589,11.658,131744,0
+SKY.US,D,20170119,000000,11.736,12.001,11.03,11.668,48163,0
+SKY.US,D,20170120,000000,11.609,11.873,11.373,11.491,80207,0
+SKY.US,D,20170123,000000,11.413,11.462,9.932,10.128,96354,0
+SKY.US,D,20170124,000000,10.099,11.017,9.887,10.638,45941,0
+SKY.US,D,20170125,000000,10.334,11.57,10.334,10.913,50078,0
+SKY.US,D,20170126,000000,10.726,11.275,10.726,10.795,21454,0
+SKY.US,D,20170127,000000,10.873,10.948,10.481,10.638,15930,0
+SKY.US,D,20170130,000000,10.638,10.638,10.275,10.275,4446,0
+SKY.US,D,20170131,000000,10.256,10.442,10.05,10.265,16716,0
+SKY.US,D,20170201,000000,10.295,10.56,10.172,10.364,41427,0
+SKY.US,D,20170202,000000,10.256,10.54,10.072,10.226,11640,0
+SKY.US,D,20170203,000000,10.216,11.236,10.216,10.736,12269,0
+SKY.US,D,20170206,000000,10.697,10.697,10.109,10.324,18226,0
+SKY.US,D,20170207,000000,10.344,10.687,10.099,10.109,12816,0
+SKY.US,D,20170208,000000,10.305,10.677,10.158,10.256,9908,0
+SKY.US,D,20170209,000000,10.305,10.56,10.157,10.54,34920,0
+SKY.US,D,20170210,000000,10.491,10.726,10.295,10.315,47909,0
+SKY.US,D,20170213,000000,10.167,10.981,10.069,10.971,94680,0
+SKY.US,D,20170214,000000,10.864,11.452,10.511,11.324,51112,0
+SKY.US,D,20170215,000000,11.204,11.834,10.971,11.736,76707,0
+SKY.US,D,20170216,000000,11.913,11.913,11.471,11.589,16216,0
+SKY.US,D,20170217,000000,11.56,11.66,11.285,11.471,11227,0
+SKY.US,D,20170221,000000,11.53,12.011,11.361,12.001,27768,0
+SKY.US,D,20170222,000000,11.952,11.952,11.03,11.619,39262,0
+SKY.US,D,20170223,000000,11.687,11.687,11.226,11.334,15697,0
+SKY.US,D,20170224,000000,11.226,11.53,11.197,11.383,8980,0
+SKY.US,D,20170227,000000,11.236,12.148,11.001,12.148,27600,0
+SKY.US,D,20170228,000000,12.001,12.001,11.481,11.815,30685,0
+SKY.US,D,20170301,000000,12.119,12.403,11.57,12.246,70650,0
+SKY.US,D,20170302,000000,12.521,12.844,12.089,12.275,56651,0
+SKY.US,D,20170303,000000,12.854,12.854,12.05,12.364,33479,0
+SKY.US,D,20170306,000000,12.393,12.393,11.567,11.677,21235,0
+SKY.US,D,20170307,000000,11.55,11.55,10.658,10.766,47846,0
+SKY.US,D,20170308,000000,10.55,10.589,9.2164,9.2561,74503,0
+SKY.US,D,20170309,000000,8.9713,8.9713,8.0029,8.4516,148041,0
+SKY.US,D,20170310,000000,8.5301,9.0594,7.7359,8.1869,92260,0
+SKY.US,D,20170313,000000,8.1967,8.2359,7.7947,7.9908,44782,0
+SKY.US,D,20170314,000000,7.9222,8.0006,7.177,7.6623,44436,0
+SKY.US,D,20170315,000000,7.7065,7.7849,7.128,7.5986,81234,0
+SKY.US,D,20170316,000000,7.4123,8.3144,7.4123,7.9712,47809,0
+SKY.US,D,20170317,000000,7.9712,9.1076,7.8437,8.4124,96478,0
+SKY.US,D,20170320,000000,8.481,9.3242,8.4026,8.834,65985,0
+SKY.US,D,20170321,000000,8.7556,8.7556,8.0158,8.1967,56889,0
+SKY.US,D,20170322,000000,8.0888,8.383,7.8928,8.0104,36733,0
+SKY.US,D,20170323,000000,8.1771,8.432,8.1771,8.2163,18407,0
+SKY.US,D,20170324,000000,8.1869,8.9026,8.1869,8.7065,63985,0
+SKY.US,D,20170327,000000,8.5791,8.9615,8.4908,8.6085,118937,0
+SKY.US,D,20170328,000000,8.5497,9.0399,8.5104,8.834,158011,0
+SKY.US,D,20170329,000000,8.8732,8.932,8.4489,8.5791,69506,0
+SKY.US,D,20170330,000000,8.6771,9.3046,8.4932,8.9909,89696,0
+SKY.US,D,20170331,000000,8.9811,9.3635,8.8046,9.236,128901,0
+SKY.US,D,20170403,000000,9.3929,9.4223,8.6281,8.6967,88595,0
+SKY.US,D,20170404,000000,8.7163,8.9026,7.7653,7.8633,91412,0
+SKY.US,D,20170405,000000,8.0496,8.1379,7.5006,7.7849,120368,0
+SKY.US,D,20170406,000000,7.8437,7.981,7.3927,7.8045,62539,0
+SKY.US,D,20170407,000000,7.7653,8.1344,7.7457,7.8437,61659,0
+SKY.US,D,20170410,000000,7.8928,8.1869,7.8143,8.1379,100095,0
+SKY.US,D,20170411,000000,8.0398,8.7261,7.9026,8.4026,126081,0
+SKY.US,D,20170412,000000,8.3732,8.6281,7.9909,8.334,122317,0
+SKY.US,D,20170413,000000,8.1281,8.5565,7.7261,8.2849,107409,0
+SKY.US,D,20170417,000000,8.1771,8.1771,5.9416,5.9808,319512,0
+SKY.US,D,20170418,000000,6.1279,6.5495,5.9318,6.5005,174065,0
+SKY.US,D,20170419,000000,6.5495,6.9613,6.4809,6.8634,168200,0
+SKY.US,D,20170420,000000,6.9123,7.0594,6.6025,6.7358,87521,0
+SKY.US,D,20170421,000000,6.8437,6.8761,6.4319,6.5593,31618,0
+SKY.US,D,20170424,000000,6.7652,6.8142,6.373,6.5201,45046,0
+SKY.US,D,20170425,000000,6.5789,6.8535,6.2064,6.3632,97077,0
+SKY.US,D,20170426,000000,6.3534,6.5299,6.2064,6.2554,64498,0
+SKY.US,D,20170427,000000,6.324,6.3828,6.0103,6.1181,20199,0
+SKY.US,D,20170428,000000,6.1279,6.3534,6.0005,6.0691,45275,0
+SKY.US,D,20170501,000000,6.0887,6.0887,5.2259,6.0005,161250,0
+SKY.US,D,20170502,000000,5.9906,6.2223,5.8495,5.922,68539,0
+SKY.US,D,20170503,000000,5.873,5.8828,5.5789,5.7259,73129,0
+SKY.US,D,20170504,000000,5.5887,7.1326,5.5887,6.7946,127429,0
+SKY.US,D,20170505,000000,7.0299,7.7457,6.5005,7.2064,174737,0
+SKY.US,D,20170508,000000,7.0594,7.2963,7.0594,7.079,30753,0
+SKY.US,D,20170509,000000,7.0594,7.0594,6.7358,6.8927,63320,0
+SKY.US,D,20170510,000000,6.8731,7.1084,6.03,6.1075,95235,0
+SKY.US,D,20170511,000000,6.1475,6.8633,5.7905,6.1377,82913,0
+SKY.US,D,20170512,000000,6.0397,6.2456,5.9808,6.1181,21886,0
+SKY.US,D,20170515,000000,6.0789,6.2701,6.0299,6.1377,123806,0
+SKY.US,D,20170516,000000,6.2946,6.373,5.8926,5.9122,123785,0
+SKY.US,D,20170517,000000,5.8828,5.9544,5.3926,5.6377,69314,0
+SKY.US,D,20170518,000000,5.7063,5.8849,5.2945,5.3435,80564,0
+SKY.US,D,20170519,000000,5.4416,5.8576,5.2455,5.6475,43227,0
+SKY.US,D,20170522,000000,5.5985,5.5985,5.1672,5.2357,36693,0
+SKY.US,D,20170523,000000,5.2945,5.471,5.2455,5.3239,11275,0
+SKY.US,D,20170524,000000,5.3632,5.3925,5.1784,5.3043,13398,0
+SKY.US,D,20170525,000000,5.3926,5.5102,5.175,5.4612,22691,0
+SKY.US,D,20170526,000000,5.5887,5.6259,5.0494,5.2553,17856,0
+SKY.US,D,20170530,000000,5.2259,5.3337,5.0886,5.2651,7377,0
+SKY.US,D,20170531,000000,5.0004,5.2945,4.971,5.1573,50559,0
+SKY.US,D,20170601,000000,5.1867,5.3923,5.1769,5.2455,90929,0
+SKY.US,D,20170602,000000,5.2455,5.8534,5.2455,5.5298,29705,0
+SKY.US,D,20170605,000000,5.5004,5.7063,5.5004,5.5985,26699,0
+SKY.US,D,20170606,000000,5.5592,5.7571,5.5396,5.5396,17581,0
+SKY.US,D,20170607,000000,5.5396,5.7553,5.5102,5.5985,13651,0
+SKY.US,D,20170608,000000,5.6083,5.8044,5.6083,5.6769,14686,0
+SKY.US,D,20170609,000000,5.8632,6.1268,5.726,5.7749,23473,0
+SKY.US,D,20170612,000000,5.6965,6.3142,5.6965,5.824,24253,0
+SKY.US,D,20170613,000000,5.8828,6.0838,5.8044,5.9906,47906,0
+SKY.US,D,20170614,000000,6.1622,6.2015,5.9024,5.9514,21595,0
+SKY.US,D,20170615,000000,5.8338,6.1181,5.8338,6.0593,6439,0
+SKY.US,D,20170616,000000,6.1091,6.1091,5.922,6.0103,20916,0
+SKY.US,D,20170619,000000,6.1083,6.1083,5.8828,5.922,4116,0
+SKY.US,D,20170620,000000,5.8828,6.4711,5.8828,6.1867,55370,0
+SKY.US,D,20170621,000000,6.4523,6.4523,5.8828,5.8926,21619,0
+SKY.US,D,20170622,000000,5.9318,6.1965,5.8142,5.8142,61788,0
+SKY.US,D,20170623,000000,5.8828,6.1151,5.7357,5.7357,82138,0
+SKY.US,D,20170626,000000,5.7848,6.0789,5.7848,5.9122,19645,0
+SKY.US,D,20170627,000000,5.8436,6.0593,5.8338,5.9024,18284,0
+SKY.US,D,20170628,000000,5.7946,6.0789,5.7946,5.8534,89211,0
+SKY.US,D,20170629,000000,5.9318,5.9318,5.7455,5.8436,24030,0
+SKY.US,D,20170630,000000,5.824,5.922,5.824,5.9024,16938,0
+SKY.US,D,20170703,000000,5.8828,5.8828,5.873,5.873,819,0
+SKY.US,D,20170705,000000,5.8632,5.9367,5.8436,5.8436,8825,0
+SKY.US,D,20170706,000000,5.8828,6.1181,5.8828,5.8828,12446,0
+SKY.US,D,20170707,000000,5.9122,6.2946,5.8338,6.1769,22559,0
+SKY.US,D,20170710,000000,6.2358,6.2848,5.9318,6.0691,29774,0
+SKY.US,D,20170711,000000,6.1279,6.1279,6.0005,6.0299,11018,0
+SKY.US,D,20170712,000000,6.0299,6.1181,6.0299,6.0299,4854,0
+SKY.US,D,20170713,000000,6.0299,6.1573,6.0299,6.0299,14706,0
+SKY.US,D,20170714,000000,6.0299,6.0691,5.9808,5.9808,45864,0
+SKY.US,D,20170717,000000,5.971,6.1181,5.7946,5.8807,82138,0
+SKY.US,D,20170718,000000,5.8534,5.873,5.7161,5.7357,138349,0
+SKY.US,D,20170719,000000,5.7749,5.7848,5.576,5.7259,465047,0
+SKY.US,D,20170720,000000,5.6818,5.7553,5.6377,5.7455,72539,0
+SKY.US,D,20170721,000000,5.6378,5.824,5.6378,5.7651,135174,0
+SKY.US,D,20170724,000000,5.8044,5.9555,5.3828,5.6083,39285,0
+SKY.US,D,20170725,000000,5.6377,6.6672,5.5081,6.1965,162175,0
+SKY.US,D,20170726,000000,6.0397,7.5496,6.0397,7.2064,192557,0
+SKY.US,D,20170727,000000,7.1574,7.4024,7.1084,7.2849,85342,0
+SKY.US,D,20170728,000000,7.3525,7.7359,7.128,7.2751,99450,0
+SKY.US,D,20170731,000000,7.53,7.8437,7.226,7.3241,77892,0
+SKY.US,D,20170801,000000,7.3535,7.5986,7.3437,7.4319,37757,0
+SKY.US,D,20170802,000000,7.5104,7.5496,7.1085,7.3311,36159,0
+SKY.US,D,20170803,000000,7.1084,7.4761,6.747,7.0201,34194,0
+SKY.US,D,20170804,000000,6.8633,7.4898,6.8633,6.9809,58317,0
+SKY.US,D,20170807,000000,7.3241,7.3632,6.824,7.0299,32489,0
+SKY.US,D,20170808,000000,7.0888,7.1378,6.7554,7.0496,22242,0
+SKY.US,D,20170809,000000,7.0496,7.1868,6.9907,7.0986,50494,0
+SKY.US,D,20170810,000000,7.128,7.1868,7.0564,7.0888,12098,0
+SKY.US,D,20170811,000000,7.1476,7.2849,6.8927,7.2849,35584,0
+SKY.US,D,20170814,000000,7.2946,9.0301,7.0652,8.9222,154728,0
+SKY.US,D,20170815,000000,8.7556,9.1674,8.6771,9.0889,75622,0
+SKY.US,D,20170816,000000,9.172,10.481,9.0693,10.05,142357,0
+SKY.US,D,20170817,000000,10.275,11.246,9.913,10.775,224353,0
+SKY.US,D,20170818,000000,10.618,11.275,10.325,10.726,52966,0
+SKY.US,D,20170821,000000,10.805,10.805,10.324,10.471,110679,0
+SKY.US,D,20170822,000000,10.422,10.442,9.903,9.903,43363,0
+SKY.US,D,20170823,000000,9.824,9.903,9.4125,9.775,67807,0
+SKY.US,D,20170824,000000,9.991,10.295,9.814,9.952,23381,0
+SKY.US,D,20170825,000000,9.82,9.971,9.726,9.854,17684,0
+SKY.US,D,20170828,000000,9.903,10.805,9.667,10.599,72689,0
+SKY.US,D,20170829,000000,11.03,11.03,10.618,10.805,85685,0
+SKY.US,D,20170830,000000,10.932,11.9,10.922,11.756,45879,0
+SKY.US,D,20170831,000000,11.766,11.864,11.393,11.697,60675,0
+SKY.US,D,20170901,000000,11.383,11.545,10.448,10.707,73687,0
+SKY.US,D,20170905,000000,10.491,11.02,10.491,10.952,20832,0
+SKY.US,D,20170906,000000,10.197,13.646,10.118,13.295,139160,0
+SKY.US,D,20170907,000000,12.795,13.628,12.04,12.285,102258,0
+SKY.US,D,20170908,000000,11.981,12.599,11.52,12.452,95519,0
+SKY.US,D,20170911,000000,12.315,12.648,11.903,11.913,32570,0
+SKY.US,D,20170912,000000,11.864,11.864,11.168,11.383,67017,0
+SKY.US,D,20170913,000000,11.53,12.648,11.305,12.158,42614,0
+SKY.US,D,20170914,000000,12.207,12.246,11.785,11.873,28504,0
+SKY.US,D,20170915,000000,11.981,12.04,11.57,11.775,29331,0
+SKY.US,D,20170918,000000,11.967,12.423,11.658,11.981,46303,0
+SKY.US,D,20170919,000000,11.883,11.898,10.942,11.099,50851,0
+SKY.US,D,20170920,000000,11.079,11.27,10.981,11.011,24502,0
+SKY.US,D,20170921,000000,11.344,11.373,10.726,11.148,75392,0
+SKY.US,D,20170922,000000,10.649,11.724,10.649,11.668,25480,0
+SKY.US,D,20170925,000000,11.726,11.942,10.952,11.001,70450,0
+SKY.US,D,20170926,000000,11.275,11.491,11.079,11.197,20244,0
+SKY.US,D,20170927,000000,11.609,12.001,11.197,11.824,15677,0
+SKY.US,D,20170928,000000,11.864,12.07,11.631,11.707,27739,0
+SKY.US,D,20170929,000000,11.471,12.158,11.285,11.854,44988,0
+SKY.US,D,20171002,000000,11.971,12.256,11.256,11.766,37054,0
+SKY.US,D,20171003,000000,11.913,11.913,10.962,11.373,77008,0
+SKY.US,D,20171004,000000,11.324,12.03,11.324,11.785,75558,0
+SKY.US,D,20171005,000000,11.864,12.609,11.359,12.236,125607,0
+SKY.US,D,20171006,000000,12.344,12.981,11.599,12.981,116434,0
+SKY.US,D,20171009,000000,13.177,13.177,12.654,12.736,81936,0
+SKY.US,D,20171010,000000,12.536,12.66,11.581,11.864,59342,0
+SKY.US,D,20171011,000000,11.854,12.011,11.138,11.295,71569,0
+SKY.US,D,20171012,000000,11.187,11.553,10.795,10.893,30944,0
+SKY.US,D,20171013,000000,10.991,11.321,10.491,10.726,45671,0
+SKY.US,D,20171016,000000,10.736,11.079,10.109,11.079,82646,0
+SKY.US,D,20171017,000000,11.422,11.438,10.726,11.138,44808,0
+SKY.US,D,20171018,000000,11.177,11.236,10.72,10.854,71246,0
+SKY.US,D,20171019,000000,10.942,11.717,10.942,11.373,51093,0
+SKY.US,D,20171020,000000,11.373,11.864,11.373,11.432,35910,0
+SKY.US,D,20171023,000000,12.256,12.785,11.449,12.324,65855,0
+SKY.US,D,20171024,000000,12.53,12.914,12.158,12.53,16611,0
+SKY.US,D,20171025,000000,12.746,12.746,12.168,12.197,15026,0
+SKY.US,D,20171026,000000,12.064,12.442,12.064,12.393,6647,0
+SKY.US,D,20171027,000000,12.57,12.746,12.442,12.687,13658,0
+SKY.US,D,20171030,000000,12.579,12.648,11.775,12.07,36786,0
+SKY.US,D,20171031,000000,11.962,12.256,11.462,12.246,74588,0
+SKY.US,D,20171101,000000,12.305,12.368,11.373,11.668,58090,0
+SKY.US,D,20171102,000000,11.766,12.177,11.315,12.177,36894,0
+SKY.US,D,20171103,000000,12.07,12.295,11.751,12.256,33255,0
+SKY.US,D,20171106,000000,12.138,12.584,11.922,12.393,41977,0
+SKY.US,D,20171107,000000,12.452,13.21,12.176,12.54,164823,0
+SKY.US,D,20171108,000000,12.373,12.387,11.403,11.638,65277,0
+SKY.US,D,20171109,000000,11.668,11.668,11.079,11.619,57255,0
+SKY.US,D,20171110,000000,11.942,12.197,11.373,11.775,90219,0
+SKY.US,D,20171113,000000,11.697,11.766,11.168,11.471,43506,0
+SKY.US,D,20171114,000000,11.56,12.158,11.118,11.373,44547,0
+SKY.US,D,20171115,000000,11.648,11.815,11.079,11.707,74936,0
+SKY.US,D,20171116,000000,11.658,12.197,11.56,11.873,20914,0
+SKY.US,D,20171117,000000,11.864,12.05,11.766,12.05,6866,0
+SKY.US,D,20171120,000000,11.923,12.04,11.55,11.854,60165,0
+SKY.US,D,20171121,000000,11.893,12.236,11.373,12.207,50726,0
+SKY.US,D,20171122,000000,12.148,12.517,12.109,12.148,124011,0
+SKY.US,D,20171124,000000,11.893,12.413,11.893,12.413,8202,0
+SKY.US,D,20171127,000000,12.452,12.452,11.854,11.883,15446,0
+SKY.US,D,20171128,000000,11.627,12.07,11.627,11.775,30543,0
+SKY.US,D,20171129,000000,12.109,12.393,11.785,11.785,21002,0
+SKY.US,D,20171130,000000,11.932,12.501,11.548,11.981,257181,0
+SKY.US,D,20171201,000000,12.04,12.364,11.766,12.334,17574,0
+SKY.US,D,20171204,000000,12.295,13.236,12.295,12.619,100153,0
+SKY.US,D,20171205,000000,12.256,13.161,12.256,12.736,45013,0
+SKY.US,D,20171206,000000,12.697,12.815,12.222,12.609,17155,0
+SKY.US,D,20171207,000000,12.658,12.82,12.403,12.57,84039,0
+SKY.US,D,20171208,000000,12.275,12.707,12.256,12.423,49670,0
+SKY.US,D,20171211,000000,12.55,12.717,12.364,12.413,11000,0
+SKY.US,D,20171212,000000,12.344,12.717,12.344,12.481,7835,0
+SKY.US,D,20171213,000000,12.579,12.972,12.57,12.707,45498,0
+SKY.US,D,20171214,000000,12.615,12.785,12.04,12.099,72000,0
+SKY.US,D,20171215,000000,12.158,12.511,11.789,12.295,31341,0
+SKY.US,D,20171218,000000,12.638,12.638,12.344,12.491,7405,0
+SKY.US,D,20171219,000000,12.481,12.491,11.805,12.089,47948,0
+SKY.US,D,20171220,000000,12.177,12.319,11.824,12.011,21781,0
+SKY.US,D,20171221,000000,11.913,12.746,11.893,12.491,22860,0
+SKY.US,D,20171222,000000,12.599,12.775,12.305,12.521,8164,0
+SKY.US,D,20171226,000000,12.668,12.942,12.452,12.638,11930,0
+SKY.US,D,20171227,000000,12.893,12.893,12.285,12.324,5176,0
+SKY.US,D,20171228,000000,12.364,12.638,12.275,12.383,15069,0
+SKY.US,D,20171229,000000,12.452,12.721,12.295,12.599,38497,0
+SKY.US,D,20180102,000000,12.521,12.726,12.344,12.354,15330,0
+SKY.US,D,20180103,000000,12.364,12.952,12.364,12.736,47898,0
+SKY.US,D,20180104,000000,12.736,12.838,12.57,12.579,20187,0
+SKY.US,D,20180105,000000,14.903,19.649,14.903,18.629,1001483,0
+SKY.US,D,20180108,000000,18.354,21.57,16.766,21.57,539623,0
+SKY.US,D,20180109,000000,21.845,24.247,19.815,22.119,456000,0
+SKY.US,D,20180110,000000,21.992,23.069,20.32,20.962,95242,0
+SKY.US,D,20180111,000000,20.815,21.742,19.808,20.041,35163,0
+SKY.US,D,20180112,000000,21.08,21.374,20.649,20.766,70740,0
+SKY.US,D,20180116,000000,21.149,21.207,20.178,20.286,48195,0
+SKY.US,D,20180117,000000,20.59,21.383,20.109,20.717,55394,0
+SKY.US,D,20180118,000000,21.011,21.266,20.266,20.904,27605,0
+SKY.US,D,20180119,000000,21.08,21.296,20.717,21.149,57814,0
+SKY.US,D,20180122,000000,21.249,21.453,20.776,20.776,32984,0
+SKY.US,D,20180123,000000,20.923,22.118,20.394,21.051,38530,0
+SKY.US,D,20180124,000000,21.57,22.197,20.54,21.453,45809,0
+SKY.US,D,20180125,000000,21.521,24.463,20.59,23.806,274238,0
+SKY.US,D,20180126,000000,23.757,24.502,22.051,22.845,253087,0
+SKY.US,D,20180129,000000,22.698,23.051,22.06,22.453,75553,0
+SKY.US,D,20180130,000000,22.492,23.178,20.966,21.453,49977,0
+SKY.US,D,20180131,000000,21.502,21.943,21.09,21.659,55490,0
+SKY.US,D,20180201,000000,21.511,21.619,21.026,21.619,70940,0
+SKY.US,D,20180202,000000,21.698,21.698,20.943,21.335,42538,0
+SKY.US,D,20180205,000000,21.423,21.433,18.511,19.727,100770,0
+SKY.US,D,20180206,000000,18.756,21.002,18.639,20.511,84325,0
+SKY.US,D,20180207,000000,20.629,22.06,20.629,21.59,95538,0
+SKY.US,D,20180208,000000,21.766,21.775,20.482,20.874,32230,0
+SKY.US,D,20180209,000000,21.1,21.492,20.119,21.051,98298,0
+SKY.US,D,20180212,000000,20.933,21.07,20.629,20.913,74071,0
+SKY.US,D,20180213,000000,19.943,21.07,19.924,21.031,29099,0
+SKY.US,D,20180214,000000,20.972,21.306,20.482,21.06,47143,0
+SKY.US,D,20180215,000000,21.109,21.404,20.237,21.158,55524,0
+SKY.US,D,20180216,000000,21.678,22.478,20.751,20.992,32624,0
+SKY.US,D,20180220,000000,20.717,21.08,20.188,20.286,27597,0
+SKY.US,D,20180221,000000,20.286,20.904,20.276,20.551,86663,0
+SKY.US,D,20180222,000000,20.482,21.51,19.991,20.433,35758,0
+SKY.US,D,20180223,000000,20.433,21.046,20.198,20.756,79591,0
+SKY.US,D,20180226,000000,20.953,20.982,20.453,20.953,34594,0
+SKY.US,D,20180227,000000,21.257,21.57,20.6,20.835,33196,0
+SKY.US,D,20180228,000000,20.717,21.605,20.328,20.972,106367,0
+SKY.US,D,20180301,000000,21.1,21.247,19.845,20.688,112197,0
+SKY.US,D,20180302,000000,20.325,21.355,19.874,21.119,56548,0
+SKY.US,D,20180305,000000,21.207,21.855,20.394,21.649,80836,0
+SKY.US,D,20180306,000000,21.668,21.864,20.766,21.698,83942,0
+SKY.US,D,20180307,000000,21.315,23.472,21.315,23.041,110972,0
+SKY.US,D,20180308,000000,23.335,23.574,22.162,23.188,108221,0
+SKY.US,D,20180309,000000,23.11,24.187,22.845,23.286,87138,0
+SKY.US,D,20180312,000000,23.247,23.335,22.855,23.208,57269,0
+SKY.US,D,20180313,000000,23.306,23.438,22.57,22.815,74677,0
+SKY.US,D,20180314,000000,23.1,23.335,22.659,23.149,71824,0
+SKY.US,D,20180315,000000,23.463,23.463,22.825,23.041,85284,0
+SKY.US,D,20180316,000000,22.58,23.335,22.345,23.325,77126,0
+SKY.US,D,20180319,000000,23.433,23.433,22.266,23.041,96324,0
+SKY.US,D,20180320,000000,22.943,23.183,22.727,22.757,57082,0
+SKY.US,D,20180321,000000,22.61,23.227,22.502,23.041,78510,0
+SKY.US,D,20180322,000000,22.727,23.09,22.423,22.825,34965,0
+SKY.US,D,20180323,000000,22.845,23.051,22.306,22.551,58248,0
+SKY.US,D,20180326,000000,22.835,23.335,22.09,23.198,119157,0
+SKY.US,D,20180327,000000,23.668,23.678,20.668,21.57,153681,0
+SKY.US,D,20180328,000000,20.747,22.413,19.619,21.002,65122,0
+SKY.US,D,20180329,000000,21.315,21.771,21.08,21.57,90988,0
+SKY.US,D,20180402,000000,21.57,22.551,20.6,21.051,59350,0
+SKY.US,D,20180403,000000,21.051,23.168,21.051,22.198,54119,0
+SKY.US,D,20180404,000000,21.708,25.678,21.462,24.904,182290,0
+SKY.US,D,20180405,000000,25.492,26.301,24.708,25.188,150152,0
+SKY.US,D,20180406,000000,24.659,25.149,23.541,23.796,77364,0
+SKY.US,D,20180409,000000,24.218,24.997,23.355,23.806,63818,0
+SKY.US,D,20180410,000000,23.982,24.521,23.414,23.884,26009,0
+SKY.US,D,20180411,000000,23.914,24.365,23.786,23.786,24144,0
+SKY.US,D,20180412,000000,23.531,24.365,23.139,23.649,74127,0
+SKY.US,D,20180413,000000,23.717,26.728,23.717,25.247,220821,0
+SKY.US,D,20180416,000000,25.247,25.86,24.512,25.345,119139,0
+SKY.US,D,20180417,000000,25.492,25.796,25.1,25.482,109796,0
+SKY.US,D,20180418,000000,25.698,25.825,24.718,25.669,78190,0
+SKY.US,D,20180419,000000,25.727,25.727,24.11,24.414,126532,0
+SKY.US,D,20180420,000000,24.639,25.149,24.09,24.404,102338,0
+SKY.US,D,20180423,000000,24.345,25.492,24.237,25.443,112655,0
+SKY.US,D,20180424,000000,25.492,25.492,22.953,23.933,105582,0
+SKY.US,D,20180425,000000,23.737,24.835,23.512,24.57,46990,0
+SKY.US,D,20180426,000000,24.825,25.688,24.59,25.502,59572,0
+SKY.US,D,20180427,000000,25.688,25.688,24.193,24.884,48239,0
+SKY.US,D,20180430,000000,24.59,25.688,24.29,24.884,57258,0
+SKY.US,D,20180501,000000,25.002,25.58,24.639,25.512,40901,0
+SKY.US,D,20180502,000000,25.492,25.688,24.689,25.08,57635,0
+SKY.US,D,20180503,000000,25.473,25.473,24.218,25.198,23528,0
+SKY.US,D,20180504,000000,25.071,25.473,24.218,25.218,40708,0
+SKY.US,D,20180507,000000,25.512,25.786,25.031,25.786,68745,0
+SKY.US,D,20180508,000000,25.786,26.933,25.35,26.414,159405,0
+SKY.US,D,20180509,000000,26.267,26.58,25.461,26.247,46839,0
+SKY.US,D,20180510,000000,26.669,28.512,25.855,28.012,115117,0
+SKY.US,D,20180511,000000,28.218,28.434,27.561,28.424,66003,0
+SKY.US,D,20180514,000000,28.434,28.532,27.11,28.169,88294,0
+SKY.US,D,20180515,000000,27.826,28.081,26.552,27.531,63968,0
+SKY.US,D,20180516,000000,27.865,28.434,27.188,27.718,72249,0
+SKY.US,D,20180517,000000,27.826,28.679,27.473,28.649,42290,0
+SKY.US,D,20180518,000000,28.669,29.375,27.992,29.041,53294,0
+SKY.US,D,20180521,000000,29.492,32.248,29.413,31.836,168374,0
+SKY.US,D,20180522,000000,31.846,31.865,27.933,28.169,141182,0
+SKY.US,D,20180523,000000,27.855,29.355,27.855,28.659,87995,0
+SKY.US,D,20180524,000000,30.394,30.775,28.904,29.767,156567,0
+SKY.US,D,20180525,000000,30.012,30.247,28.904,29.453,41896,0
+SKY.US,D,20180529,000000,29.287,29.414,28.404,29.198,49518,0
+SKY.US,D,20180530,000000,29.414,31.082,29.188,29.483,93830,0
+SKY.US,D,20180531,000000,29.63,31.12,29.63,31.12,119634,0
+SKY.US,D,20180601,000000,31.61,34.78,31.52,33.39,230646,0
+SKY.US,D,20180604,000000,33.5,34.8098,32.2731,33,88235,0
+SKY.US,D,20180605,000000,33.26,33.4,31.641,32.06,126908,0
+SKY.US,D,20180606,000000,32.25,32.37,31.21,32.21,99799,0
+SKY.US,D,20180607,000000,32.3,32.385,30.27,31.23,93143,0
+SKY.US,D,20180608,000000,31.09,33,31.09,32.89,115892,0
+SKY.US,D,20180611,000000,33,33.19,31.51,32.35,71024,0
+SKY.US,D,20180612,000000,32.63,34.5,32.581,33.66,88218,0
+SKY.US,D,20180613,000000,34,34,31.065,32.08,117792,0
+SKY.US,D,20180614,000000,32.19,32.19,30.47,31.33,130101,0
+SKY.US,D,20180615,000000,31.24,33.87,31.24,32.93,175549,0
+SKY.US,D,20180618,000000,32.57,33.99,32.17,33.88,75074,0
+SKY.US,D,20180619,000000,33.48,33.69,32.22,33.31,68034,0
+SKY.US,D,20180620,000000,33.44,33.44,32.04,32.49,73409,0
+SKY.US,D,20180621,000000,32.52,33.0097,30.059,31.02,109841,0
+SKY.US,D,20180622,000000,30.76,31.455,30.16,31.25,779883,0
+SKY.US,D,20180625,000000,31.29,33.58,31.26,33.31,221189,0
+SKY.US,D,20180626,000000,33.42,35.65,33.24,35.26,306437,0
+SKY.US,D,20180627,000000,35.26,35.52,34.16,34.42,132779,0
+SKY.US,D,20180628,000000,34.27,35.2995,33.86,34.7,125110,0
+SKY.US,D,20180629,000000,35.04,35.29,34.76,35.04,166543,0
+SKY.US,D,20180702,000000,34.56,34.66,33.11,34.1,92153,0
+SKY.US,D,20180703,000000,34.16,34.16,33.25,33.35,50502,0
+SKY.US,D,20180705,000000,33.42,34.45,33.42,34.38,96529,0
+SKY.US,D,20180706,000000,34.39,34.45,33.17,33.49,101342,0
+SKY.US,D,20180709,000000,33.62,34.22,33.19,33.43,71685,0
+SKY.US,D,20180710,000000,33.51,34.16,33.01,33.23,161356,0
+SKY.US,D,20180711,000000,33,33.4088,32.18,32.54,94051,0
+SKY.US,D,20180712,000000,32.7,32.81,31.61,32.66,63133,0
+SKY.US,D,20180713,000000,32.4,32.99,32.4,32.58,58134,0
+SKY.US,D,20180716,000000,32.47,32.47,31.18,31.4,124844,0
+SKY.US,D,20180717,000000,31.21,32.16,31.17,31.68,84849,0
+SKY.US,D,20180718,000000,31.68,31.79,28.73,29.55,235489,0
+SKY.US,D,20180719,000000,29.69,30.49,29.091,29.57,88128,0
+SKY.US,D,20180720,000000,29.56,29.56,29.11,29.27,95169,0
+SKY.US,D,20180723,000000,29.27,29.94,28.9,29.44,56427,0
+SKY.US,D,20180724,000000,29.43,29.89,28.37,28.44,47015,0
+SKY.US,D,20180725,000000,28.36,28.94,28.2,28.6,52661,0
+SKY.US,D,20180726,000000,28.72,29.6565,28.25,29.15,60453,0
+SKY.US,D,20180727,000000,29.11,29.75,28.425,28.76,106879,0
+SKY.US,D,20180730,000000,28.76,28.93,27.5,27.63,54764,0
+SKY.US,D,20180731,000000,26.55,26.56,24.8,25.68,264899,0
+SKY.US,D,20180801,000000,25.41,25.63,24.7785,25.57,375169,0
+SKY.US,D,20180802,000000,24.92,25.47,23.26,23.69,790493,0
+SKY.US,D,20180803,000000,23.15,25.49,23.15,24.24,4486264,0
+SKY.US,D,20180806,000000,24.4,26.69,24.4,26.2,1050957,0
+SKY.US,D,20180807,000000,26.35,28.06,26,27.4,644926,0
+SKY.US,D,20180808,000000,28.57,29.5,27.58,27.83,567393,0
+SKY.US,D,20180809,000000,27.91,28.31,27.1,27.9,395226,0
+SKY.US,D,20180810,000000,27.26,27.47,25.86,26.46,474105,0
+SKY.US,D,20180813,000000,26.4,26.4,24.81,24.87,462169,0
+SKY.US,D,20180814,000000,25,25.38,24.46,25.05,218385,0
+SKY.US,D,20180815,000000,24.7,24.83,23.74,24.31,338358,0
+SKY.US,D,20180816,000000,24.48,25.565,24.4,25.24,250655,0
+SKY.US,D,20180817,000000,25.16,25.53,24.54,25.28,259213,0
+SKY.US,D,20180820,000000,25.53,26.17,24.86,25.58,277445,0
+SKY.US,D,20180821,000000,25.6,27.4,25.2,27.03,369276,0
+SKY.US,D,20180822,000000,27.03,28.87,26.99,27.93,409668,0
+SKY.US,D,20180823,000000,27.86,28.5,27.8343,28.1,170240,0
+SKY.US,D,20180824,000000,28.28,28.67,27.71,28.12,174992,0
+SKY.US,D,20180827,000000,28.23,29.1,27.95,28.97,216013,0
+SKY.US,D,20180828,000000,30.12,30.29,28.54,29.35,253563,0
+SKY.US,D,20180829,000000,29.53,29.53,28.6,28.7,159039,0
+SKY.US,D,20180830,000000,28.52,29.51,28.52,29.02,123785,0
+SKY.US,D,20180831,000000,29.09,29.09,28.65,28.91,179392,0
+SKY.US,D,20180904,000000,28.64,28.785,27.335,27.45,253405,0
+SKY.US,D,20180905,000000,27.41,27.63,26.53,27.5,298531,0
+SKY.US,D,20180906,000000,27.63,27.74,27.02,27.58,222310,0
+SKY.US,D,20180907,000000,27.99,29.11,27.94,28.39,227899,0
+SKY.US,D,20180910,000000,28.55,28.75,28.191,28.54,150126,0
+SKY.US,D,20180911,000000,28.31,29.99,28.31,29.83,323417,0
+SKY.US,D,20180912,000000,29.88,30.25,29.44,29.94,210534,0
+SKY.US,D,20180913,000000,29.96,30.51,29.6486,30.1,276348,0
+SKY.US,D,20180914,000000,30.03,30.41,29.35,30.16,185075,0
+SKY.US,D,20180917,000000,29.89,30.03,29.28,29.66,250574,0
+SKY.US,D,20180918,000000,29.61,30.28,29.61,30.13,187900,0
+SKY.US,D,20180919,000000,30.14,30.75,30.1009,30.61,354494,0
+SKY.US,D,20180920,000000,28.84,30.01,27.26,29.91,1384871,0
+SKY.US,D,20180921,000000,30.05,30.51,29.9,30.03,6224090,0
+SKY.US,D,20180924,000000,30.17,31.09,30.1,30.2,1248293,0
+SKY.US,D,20180925,000000,30.27,31.19,30.27,30.92,2152739,0
+SKY.US,D,20180926,000000,30.79,31,29.32,29.77,737854,0
+SKY.US,D,20180927,000000,29.54,29.78,27.9,28.51,543963,0
+SKY.US,D,20180928,000000,28.32,28.665,28.06,28.57,712756,0
+SKY.US,D,20181001,000000,28.7,29.99,28.65,29.16,872861,0
+SKY.US,D,20181002,000000,29.33,30.18,29.28,29.73,811598,0
+SKY.US,D,20181003,000000,29.85,30.17,29.56,30,869986,0
+SKY.US,D,20181004,000000,29.73,30.95,29.68,30.02,587171,0
+SKY.US,D,20181005,000000,29.98,29.98,28.24,29.36,2087341,0
+SKY.US,D,20181008,000000,29.15,29.58,28.55,29.09,564428,0
+SKY.US,D,20181009,000000,29,29.63,26.35,27,1055242,0
+SKY.US,D,20181010,000000,26.97,27.17,24.79,25.13,1019043,0
+SKY.US,D,20181011,000000,24.96,25.7275,24.24,24.44,887388,0
+SKY.US,D,20181012,000000,24.93,25.7,24.78,25.53,858202,0
+SKY.US,D,20181015,000000,25.43,25.62,25.2,25.51,478394,0
+SKY.US,D,20181016,000000,25.71,27.08,25.49,27.02,491185,0
+SKY.US,D,20181017,000000,26.79,27.275,26.26,27.11,404497,0
+SKY.US,D,20181018,000000,26.87,27.35,26.28,26.32,392665,0
+SKY.US,D,20181019,000000,26.32,26.32,24.23,24.23,689973,0
+SKY.US,D,20181022,000000,24.32,24.55,21.93,22.46,1239159,0
+SKY.US,D,20181023,000000,22.18,23.07,21.89,22.98,736364,0
+SKY.US,D,20181024,000000,23.1,23.64,21.75,21.83,592200,0
+SKY.US,D,20181025,000000,22.15,23.07,22.15,23.01,704097,0
+SKY.US,D,20181026,000000,22.49,23.89,22.24,23.39,568648,0
+SKY.US,D,20181029,000000,23.96,24.37,22.7,23.07,482585,0
+SKY.US,D,20181030,000000,22.95,24.36,22.72,24.29,394983,0
+SKY.US,D,20181031,000000,24.75,25.35,23.14,23.83,592444,0
+SKY.US,D,20181101,000000,24.07,25.77,23.83,25.6,336454,0
+SKY.US,D,20181102,000000,25.81,25.81,24.79,25.2,327633,0
+SKY.US,D,20181105,000000,25.12,25.4,24.22,24.61,499717,0
+SKY.US,D,20181106,000000,24.97,26.54,24.82,25.35,602062,0
+SKY.US,D,20181107,000000,25.75,25.75,24.62,25.13,365501,0
+SKY.US,D,20181108,000000,24.78,25.95,24.26,25.56,205460,0
+SKY.US,D,20181109,000000,25.31,25.4,23.46,23.63,317236,0
+SKY.US,D,20181112,000000,23.41,23.42,21.8,22.15,462155,0
+SKY.US,D,20181113,000000,22.21,23.46,22.07,23.22,404724,0
+SKY.US,D,20181114,000000,23.45,24.1316,22.98,23.03,283673,0
+SKY.US,D,20181115,000000,22.91,23.55,22.71,23.48,347710,0
+SKY.US,D,20181116,000000,23.3,23.98,22.91,23.94,220613,0
+SKY.US,D,20181119,000000,23.85,24.18,22.06,22.14,356894,0
+SKY.US,D,20181120,000000,21.51,22.6,21.43,22.14,390195,0
+SKY.US,D,20181121,000000,22.37,23.65,22.015,23.46,265307,0
+SKY.US,D,20181123,000000,23.18,24.16,23.18,23.63,103919,0
+SKY.US,D,20181126,000000,23.99,24.37,23.45,23.59,331432,0
+SKY.US,D,20181127,000000,23.3,23.97,22.54,22.75,348350,0
+SKY.US,D,20181128,000000,22.04,22.78,21.48,22,2339589,0
+SKY.US,D,20181129,000000,21.65,22.33,21.65,22.16,662874,0
+SKY.US,D,20181130,000000,22.21,23.16,22.06,22.52,1254893,0
+SKY.US,D,20181203,000000,23.02,23.25,21.83,21.94,687085,0
+SKY.US,D,20181204,000000,21.67,21.9,18.12,18.35,1661178,0
+SKY.US,D,20181206,000000,18.16,18.3281,17.62,18.3,840476,0
+SKY.US,D,20181207,000000,18.19,18.89,17.54,17.62,1359103,0
+SKY.US,D,20181210,000000,17.45,17.88,16.96,17.54,609048,0
+SKY.US,D,20181211,000000,18,18.15,16.47,16.86,501248,0
+SKY.US,D,20181212,000000,17.05,17.16,16.37,16.51,595442,0
+SKY.US,D,20181213,000000,16.68,16.73,15.5,15.73,680135,0
+SKY.US,D,20181214,000000,15.53,15.88,14.91,15.21,533298,0
+SKY.US,D,20181217,000000,15.13,15.98,14.925,14.97,626570,0
+SKY.US,D,20181218,000000,15.13,16.05,15.07,16,1118904,0
+SKY.US,D,20181219,000000,16,16.46,15.6508,15.79,1248688,0
+SKY.US,D,20181220,000000,15.71,16.03,14.71,14.78,712943,0
+SKY.US,D,20181221,000000,14.72,14.72,13.31,13.46,1982457,0
+SKY.US,D,20181224,000000,13.23,13.64,12.77,12.8,452822,0
+SKY.US,D,20181226,000000,13.01,13.86,12.72,13.84,682783,0
+SKY.US,D,20181227,000000,13.51,14.05,13.23,14.01,573295,0
+SKY.US,D,20181228,000000,14.03,14.3595,13.735,14.06,508501,0
+SKY.US,D,20181231,000000,14.24,14.76,14,14.69,592482,0
+SKY.US,D,20190102,000000,14.31,15.36,14.31,14.75,1036156,0
+SKY.US,D,20190103,000000,14.54,14.73,14.07,14.24,547234,0
+SKY.US,D,20190104,000000,14.55,15.24,14.32,14.99,677355,0
+SKY.US,D,20190107,000000,15.1,16.13,14.89,15.97,839478,0
+SKY.US,D,20190108,000000,16.17,16.2199,15.38,15.76,493022,0
+SKY.US,D,20190109,000000,15.9,16.14,15.31,15.57,401339,0
+SKY.US,D,20190110,000000,15.42,15.66,14.81,15.43,395564,0
+SKY.US,D,20190111,000000,15.24,15.42,14.8,15.14,768102,0
+SKY.US,D,20190114,000000,15.25,15.6,14.92,15.25,632238,0
+SKY.US,D,20190115,000000,15.26,15.53,14.99,15.44,433076,0
+SKY.US,D,20190116,000000,15.48,15.79,15.36,15.63,399516,0
+SKY.US,D,20190117,000000,15.44,15.91,15.42,15.82,244694,0
+SKY.US,D,20190118,000000,15.93,16.19,15.69,15.99,311571,0
+SKY.US,D,20190122,000000,15.83,15.83,15.01,15.13,634372,0
+SKY.US,D,20190123,000000,15.27,15.495,14.65,15.13,421264,0
+SKY.US,D,20190124,000000,15.26,15.87,15.0501,15.85,158137,0
+SKY.US,D,20190125,000000,15.9,16.52,15.85,16.2,535624,0
+SKY.US,D,20190128,000000,15.96,16.58,15.655,16.2,750609,0
+SKY.US,D,20190129,000000,16.16,16.6225,15.9,16.48,366198,0
+SKY.US,D,20190130,000000,16.68,17.19,16.22,17.12,378439,0
+SKY.US,D,20190131,000000,17.83,18.92,17.81,18.06,1199213,0
+SKY.US,D,20190201,000000,18.04,18.17,17.57,17.79,525201,0
+SKY.US,D,20190204,000000,17.81,18,17.5,17.69,754843,0
+SKY.US,D,20190205,000000,17.6,17.71,16.5,16.85,1141399,0
+SKY.US,D,20190206,000000,19.25,20.785,18.61,19.62,4267591,0
+SKY.US,D,20190207,000000,19.46,19.68,19.05,19.22,928806,0
+SKY.US,D,20190208,000000,18.91,19.4,18.91,19.26,678512,0
+SKY.US,D,20190211,000000,19.4,19.68,19.02,19.2,580804,0
+SKY.US,D,20190212,000000,19.45,19.73,19.15,19.7,1065930,0
+SKY.US,D,20190213,000000,19.7,19.96,19.19,19.42,652578,0
+SKY.US,D,20190214,000000,19.17,19.39,18.77,19.3,367365,0
+SKY.US,D,20190215,000000,19.33,19.845,19.22,19.73,445615,0
+SKY.US,D,20190219,000000,19.7,20.2825,19.59,20.22,751920,0
+SKY.US,D,20190220,000000,20.27,20.43,19.97,20.31,356982,0
+SKY.US,D,20190221,000000,20.22,20.72,20.09,20.66,530758,0
+SKY.US,D,20190222,000000,20.77,21.81,20.77,21.39,1087341,0
+SKY.US,D,20190225,000000,21.66,21.81,21.26,21.71,759139,0
+SKY.US,D,20190226,000000,21.48,22.16,21.35,21.99,956435,0
+SKY.US,D,20190227,000000,21.87,22.03,21.46,22,535826,0
+SKY.US,D,20190228,000000,21.01,21.25,19.8,19.86,6326267,0
+SKY.US,D,20190301,000000,20.11,21.13,20.11,21.09,2010582,0
+SKY.US,D,20190304,000000,21.23,21.84,20.7,20.78,837031,0
+SKY.US,D,20190305,000000,20.92,20.97,20.09,20.12,723038,0
+SKY.US,D,20190306,000000,20.09,20.09,19.42,19.49,543647,0
+SKY.US,D,20190307,000000,19.47,20.03,19.03,19.99,720331,0
+SKY.US,D,20190308,000000,19.81,20.26,19.68,19.94,447209,0
+SKY.US,D,20190311,000000,20.02,20.76,19.8701,20.53,433115,0
+SKY.US,D,20190312,000000,20.52,20.68,20.305,20.52,292223,0
+SKY.US,D,20190313,000000,20.67,20.67,19.94,19.95,463122,0
+SKY.US,D,20190314,000000,19.87,20.035,19.2,19.37,510323,0
+SKY.US,D,20190315,000000,19.36,19.72,19.3,19.46,1388796,0
+SKY.US,D,20190318,000000,19.48,19.87,19.21,19.69,279691,0
+SKY.US,D,20190319,000000,19.77,19.84,19.07,19.08,326591,0
+SKY.US,D,20190320,000000,19.02,19.47,18.39,19.05,467038,0
+SKY.US,D,20190321,000000,19.01,19.79,19.01,19.55,469125,0
+SKY.US,D,20190322,000000,19.35,19.58,18.53,18.75,600053,0
+SKY.US,D,20190325,000000,18.77,19.17,18.71,18.99,381939,0
+SKY.US,D,20190326,000000,19.18,19.18,18.54,18.99,346294,0
+SKY.US,D,20190327,000000,19.1,19.29,18.9,19.01,418730,0
+SKY.US,D,20190328,000000,19.11,19.38,18.77,18.91,243085,0
+SKY.US,D,20190329,000000,19.08,19.46,18.69,19,338820,0
+SKY.US,D,20190401,000000,19.11,19.36,18.95,19.33,386841,0
+SKY.US,D,20190402,000000,19.33,19.89,19.2,19.79,335703,0
+SKY.US,D,20190403,000000,19.99,20.35,19.9,20.16,375033,0
+SKY.US,D,20190404,000000,20.17,20.73,20.15,20.32,1417947,0
+SKY.US,D,20190405,000000,20.42,20.93,20.18,20.77,978132,0
+SKY.US,D,20190408,000000,20.65,21.04,20.45,20.75,751764,0
+SKY.US,D,20190409,000000,20.56,20.68,19.78,19.92,491210,0
+SKY.US,D,20190410,000000,19.96,20.395,19.96,20.1,363331,0
+SKY.US,D,20190411,000000,20.2,20.34,19.96,20,286743,0
+SKY.US,D,20190412,000000,20.21,20.21,19.77,19.93,272972,0
+SKY.US,D,20190415,000000,20.04,20.2,19.43,19.79,194773,0
+SKY.US,D,20190416,000000,19.84,20.13,19.685,20.1,188045,0
+SKY.US,D,20190417,000000,20.16,20.26,19.86,20.16,207100,0
+SKY.US,D,20190418,000000,20.06,20.47,19.92,20.19,199421,0
+SKY.US,D,20190422,000000,20.13,20.41,19.47,19.83,256917,0
+SKY.US,D,20190423,000000,20.01,20.59,19.84,20.55,390221,0
+SKY.US,D,20190424,000000,20.49,20.84,20.13,20.51,173809,0
+SKY.US,D,20190425,000000,20.3,20.34,19.72,20,239014,0
+SKY.US,D,20190426,000000,20,20.07,19.41,19.75,442225,0
+SKY.US,D,20190429,000000,19.78,20.269,19.7,20.2,253780,0
+SKY.US,D,20190430,000000,20.18,21.14,20.18,21.11,332306,0
+SKY.US,D,20190501,000000,21.21,21.97,20.89,21.09,624575,0
+SKY.US,D,20190502,000000,20.87,21.98,20.79,21.37,364213,0
+SKY.US,D,20190503,000000,21.57,21.86,20.98,21.78,253469,0
+SKY.US,D,20190506,000000,21.3,21.71,21.03,21.47,298584,0
+SKY.US,D,20190507,000000,21.19,21.2886,19.95,20.49,679740,0
+SKY.US,D,20190508,000000,20.35,20.82,20.35,20.6,361222,0
+SKY.US,D,20190509,000000,20.43,21.05,20.2,21.01,349698,0
+SKY.US,D,20190510,000000,20.94,21.28,20.75,21.1,415119,0
+SKY.US,D,20190513,000000,20.44,20.82,20.18,20.63,470631,0
+SKY.US,D,20190514,000000,20.69,21.4425,20.485,21.31,569187,0
+SKY.US,D,20190515,000000,21.17,21.69,20.93,21.66,469431,0
+SKY.US,D,20190516,000000,21.68,21.97,21.54,21.89,295414,0
+SKY.US,D,20190517,000000,21.67,22.12,21.6,21.95,496794,0
+SKY.US,D,20190520,000000,21.79,21.85,20.72,20.98,277811,0
+SKY.US,D,20190521,000000,21.19,21.85,21.16,21.78,475412,0
+SKY.US,D,20190522,000000,22.05,25,21.78,24.8,1802197,0
+SKY.US,D,20190523,000000,25.43,25.98,24.83,24.95,1012362,0
+SKY.US,D,20190524,000000,25,25.725,24.76,25.6,835741,0
+SKY.US,D,20190528,000000,25.32,25.62,24.16,24.48,728078,0
+SKY.US,D,20190529,000000,24.26,25.03,24.19,24.4,637168,0
+SKY.US,D,20190530,000000,24.4,24.42,23.82,24.03,580868,0
+SKY.US,D,20190531,000000,23.7,23.91,23.19,23.39,492222,0
+SKY.US,D,20190603,000000,23.39,24.8,22.87,24.56,732474,0
+SKY.US,D,20190604,000000,24.81,24.87,23.88,24.59,598032,0
+SKY.US,D,20190605,000000,24.81,25.54,24.41,25.39,491495,0
+SKY.US,D,20190606,000000,25.31,25.93,24.8,24.91,326488,0
+SKY.US,D,20190607,000000,25.12,25.45,24.83,25.21,408639,0
+SKY.US,D,20190610,000000,25.37,26.02,25.37,25.46,483827,0
+SKY.US,D,20190611,000000,25.64,25.69,24.645,24.69,624052,0
+SKY.US,D,20190612,000000,24.73,24.99,23.96,24,540620,0
+SKY.US,D,20190613,000000,24.24,25.46,24.12,25.45,604253,0
+SKY.US,D,20190614,000000,25.29,26.03,25.17,25.91,626302,0
+SKY.US,D,20190617,000000,26.01,26.76,25.085,26.69,753653,0
+SKY.US,D,20190618,000000,26.95,27.46,26.64,26.7,621040,0
+SKY.US,D,20190619,000000,26.65,27.53,26.27,27.35,453731,0
+SKY.US,D,20190620,000000,27.5,28,26.9,27.92,1070628,0
+SKY.US,D,20190621,000000,27.64,28.11,27.4,27.49,740613,0
+SKY.US,D,20190624,000000,27.45,27.79,26.63,26.65,360039,0
+SKY.US,D,20190625,000000,26.91,27.28,26.14,26.28,401642,0
+SKY.US,D,20190626,000000,26.4,26.62,26.04,26.24,292876,0
+SKY.US,D,20190627,000000,26.42,27.08,26.42,26.96,381376,0
+SKY.US,D,20190628,000000,27.03,27.76,27.03,27.38,2929256,0
+SKY.US,D,20190701,000000,27.48,27.98,26.82,27.2,441532,0
+SKY.US,D,20190702,000000,27.2,27.71,26.71,26.98,212591,0
+SKY.US,D,20190703,000000,27.24,27.32,26.93,27.16,154302,0
+SKY.US,D,20190705,000000,26.87,27.14,26.04,26.75,303262,0
+SKY.US,D,20190708,000000,26.59,26.9,26.32,26.75,296865,0
+SKY.US,D,20190709,000000,26.63,26.91,26.31,26.67,223774,0
+SKY.US,D,20190710,000000,26.9,27.35,26.82,27.31,298769,0
+SKY.US,D,20190711,000000,27.37,27.385,27.01,27.19,235271,0
+SKY.US,D,20190712,000000,27.35,27.88,27.2063,27.74,483287,0
+SKY.US,D,20190715,000000,27.79,28.34,27.61,27.87,329035,0
+SKY.US,D,20190716,000000,27.8,28.425,27.8,28.2,322341,0
+SKY.US,D,20190717,000000,28.12,28.35,27.66,27.75,315201,0
+SKY.US,D,20190718,000000,27.91,28.07,27.375,27.64,461210,0
+SKY.US,D,20190719,000000,27.64,28.01,27.24,27.25,398162,0
+SKY.US,D,20190722,000000,27.34,27.52,26.77,26.78,411350,0
+SKY.US,D,20190723,000000,26.95,27.23,26.35,27.22,256582,0
+SKY.US,D,20190724,000000,27.2,28.25,27.2,28.21,308447,0
+SKY.US,D,20190725,000000,28.27,28.5235,28,28.2,313433,0
+SKY.US,D,20190726,000000,28.36,28.6405,27.82,28.01,290552,0
+SKY.US,D,20190729,000000,27.95,28.07,26.88,27.3,475823,0
+SKY.US,D,20190730,000000,27.18,29.68,27.06,29.13,1001428,0
+SKY.US,D,20190731,000000,29.18,29.5,28.47,28.5,562441,0
+SKY.US,D,20190801,000000,30.3,32.435,29.19,30,1487069,0
+SKY.US,D,20190802,000000,30,31.4813,29.81,31.1,860984,0
+SKY.US,D,20190805,000000,30.51,31.14,28.98,29.26,771669,0
+SKY.US,D,20190806,000000,29.37,29.89,28.45,29.03,753301,0
+SKY.US,D,20190807,000000,28.75,29.38,28.535,29.11,624276,0
+SKY.US,D,20190808,000000,29.06,30,28.99,29.64,856646,0
+SKY.US,D,20190809,000000,29.5,30.47,29.34,30.14,711613,0
+SKY.US,D,20190812,000000,29.84,30.06,29.1,29.83,389198,0
+SKY.US,D,20190813,000000,29.85,30.76,29.785,30.63,427509,0
+SKY.US,D,20190814,000000,30.11,30.41,29.28,29.52,299170,0
+SKY.US,D,20190815,000000,29.64,29.87,29.34,29.71,250182,0
+SKY.US,D,20190816,000000,29.9,30.27,29.64,30.13,257841,0
+SKY.US,D,20190819,000000,30.43,30.84,30.28,30.3,441217,0
+SKY.US,D,20190820,000000,30.2,30.43,29.9,29.94,415534,0
+SKY.US,D,20190821,000000,30.55,30.69,29.96,30.51,307751,0
+SKY.US,D,20190822,000000,30.51,30.81,29.69,30.11,259086,0
+SKY.US,D,20190823,000000,29.73,29.96,27.92,28.26,550821,0
+SKY.US,D,20190826,000000,28.79,28.79,27.97,28.24,829840,0
+SKY.US,D,20190827,000000,28.29,28.69,27.38,27.86,545450,0
+SKY.US,D,20190828,000000,27.77,28.45,27.25,28.33,691181,0
+SKY.US,D,20190829,000000,28.55,29.05,27.57,27.65,367309,0
+SKY.US,D,20190830,000000,27.89,28.26,27.565,28,538007,0
+SKY.US,D,20190903,000000,27.8,27.8,26.77,27.14,540638,0
+SKY.US,D,20190904,000000,27.44,28.24,27.3479,28.1,522287,0
+SKY.US,D,20190905,000000,28.52,28.9,27.84,28.04,448126,0
+SKY.US,D,20190906,000000,28.13,28.36,27.7,28.19,257296,0
+SKY.US,D,20190909,000000,28.45,30.29,28.293,29.91,619704,0
+SKY.US,D,20190910,000000,29.8,30.025,28.51,28.53,471805,0
+SKY.US,D,20190911,000000,28.82,30.72,28.82,30.55,534544,0
+SKY.US,D,20190912,000000,30.73,31.75,30.69,31.54,724300,0
+SKY.US,D,20190913,000000,31.66,32.22,30.91,31.33,744283,0
+SKY.US,D,20190916,000000,31.26,32.04,30.83,31.96,425885,0
+SKY.US,D,20190917,000000,31.82,32.23,31.17,31.33,360612,0
+SKY.US,D,20190918,000000,31.38,31.6,30.52,31.09,344462,0
+SKY.US,D,20190919,000000,31.15,31.68,30.94,31.01,206638,0
+SKY.US,D,20190920,000000,30.92,31.34,30.2199,30.69,437146,0
+SKY.US,D,20190923,000000,30.31,30.79,29.94,30,284040,0
+SKY.US,D,20190924,000000,30.22,30.28,29.33,29.42,523544,0
+SKY.US,D,20190925,000000,29.55,30.67,29.44,30.67,523798,0
+SKY.US,D,20190926,000000,30.64,30.87,29.47,29.9,340001,0
+SKY.US,D,20190927,000000,30,30.11,28.8,29.18,397100,0
+SKY.US,D,20190930,000000,29.21,30.38,29.19,30.09,444340,0
+SKY.US,D,20191001,000000,29.78,30.55,29.27,29.43,364036,0
+SKY.US,D,20191002,000000,29.4,29.67,29.05,29.51,273414,0
+SKY.US,D,20191003,000000,29.47,29.84,29.14,29.6,254808,0
+SKY.US,D,20191004,000000,29.62,30.3,29.07,29.97,401983,0
+SKY.US,D,20191007,000000,30.05,30.2,29.14,29.15,692744,0
+SKY.US,D,20191008,000000,28.95,29.185,28.23,29.02,333441,0
+SKY.US,D,20191009,000000,29.29,29.46,29.0101,29.1,187422,0
+SKY.US,D,20191010,000000,29.06,29.13,28.47,28.86,264787,0
+SKY.US,D,20191011,000000,29.38,29.95,29.1,29.13,248410,0
+SKY.US,D,20191014,000000,28.91,29.46,28.77,29.17,179821,0
+SKY.US,D,20191015,000000,29.38,30.16,29.3,29.98,219169,0
+SKY.US,D,20191016,000000,29.79,30.54,29.79,30.49,279069,0
+SKY.US,D,20191017,000000,30.56,31,30.3,30.81,249197,0
+SKY.US,D,20191018,000000,30.7,31.45,30.36,31.28,339515,0
+SKY.US,D,20191021,000000,31.5,31.99,30.84,30.87,341877,0
+SKY.US,D,20191022,000000,30.885,31.11,30.19,30.31,294233,0
+SKY.US,D,20191023,000000,30.15,30.357,29.5817,29.73,243036,0
+SKY.US,D,20191024,000000,29.7,30.82,29.68,30.79,304248,0
+SKY.US,D,20191025,000000,30.73,31.2,30.5971,30.76,176807,0
+SKY.US,D,20191028,000000,30.79,31.07,28.87,29.01,529622,0
+SKY.US,D,20191029,000000,28.93,29.65,28.89,29.06,468193,0
+SKY.US,D,20191030,000000,29.01,29.61,28.39,29.43,442646,0
+SKY.US,D,20191031,000000,30.43,30.98,28.05,28.23,660223,0
+SKY.US,D,20191101,000000,28.53,32.37,28.15,31.79,1306649,0
+SKY.US,D,20191104,000000,32.14,32.37,31.29,31.57,661134,0
+SKY.US,D,20191105,000000,31.4,32.12,31.35,31.46,377502,0
+SKY.US,D,20191106,000000,31.32,31.32,29.64,30.75,862454,0
+SKY.US,D,20191107,000000,31.26,31.26,29.26,29.45,498067,0
+SKY.US,D,20191108,000000,29.45,30.37,29.28,30.16,187799,0
+SKY.US,D,20191111,000000,29.75,30.87,29.75,30.54,423678,0
+SKY.US,D,20191112,000000,30.76,31.17,29.76,30.2,445967,0
+SKY.US,D,20191113,000000,29.98,31.27,29.975,31.12,391029,0
+SKY.US,D,20191114,000000,30.9,31.52,30.48,30.64,226061,0
+SKY.US,D,20191115,000000,30.9,31.28,30.36,30.89,238271,0
+SKY.US,D,20191118,000000,30.71,31.64,30.71,31.44,291741,0
+SKY.US,D,20191119,000000,31.53,32.33,31.19,31.88,340525,0
+SKY.US,D,20191120,000000,31.8,32.735,31.75,32.22,422522,0
+SKY.US,D,20191121,000000,32.29,32.73,31.22,31.41,307636,0
+SKY.US,D,20191122,000000,31.51,31.885,30.66,31.82,383626,0
+SKY.US,D,20191125,000000,31.98,32.92,31.98,32.67,323534,0
+SKY.US,D,20191126,000000,32.88,33.54,32.83,33.38,392356,0
+SKY.US,D,20191127,000000,33.42,33.92,33.03,33.2,181003,0
+SKY.US,D,20191129,000000,33.11,33.55,32.93,33.18,91405,0
+SKY.US,D,20191202,000000,32.6,32.87,31.66,32.03,280427,0
+SKY.US,D,20191203,000000,31.6,32.89,31.51,32.8,409144,0
+SKY.US,D,20191204,000000,33.15,34.21,32.95,33.86,456067,0
+SKY.US,D,20191205,000000,33.97,34.75,33.97,34.63,335330,0
+SKY.US,D,20191206,000000,34.995,35.53,34.665,35.2,396813,0
+SKY.US,D,20191209,000000,35.2,35.31,33.315,33.7,366411,0
+SKY.US,D,20191210,000000,33.7,34.25,33.46,33.86,208031,0
+SKY.US,D,20191211,000000,33.95,34.21,33.59,34.04,166176,0
+SKY.US,D,20191212,000000,33.99,34.3,33.13,33.36,240525,0
+SKY.US,D,20191213,000000,33.27,33.5513,32.63,32.83,334387,0
+SKY.US,D,20191216,000000,33.02,33.2,32.35,32.52,194357,0
+SKY.US,D,20191217,000000,32.735,32.75,30.615,30.72,515364,0
+SKY.US,D,20191218,000000,30.72,31.64,30.25,30.83,577913,0
+SKY.US,D,20191219,000000,30.7,31.05,30.02,30.59,491217,0
+SKY.US,D,20191220,000000,30.69,31.91,30.42,31.77,686333,0
+SKY.US,D,20191223,000000,31.77,31.77,30.59,30.9,298724,0
+SKY.US,D,20191224,000000,31.04,31.15,30.66,31.06,208144,0
+SKY.US,D,20191226,000000,31.29,31.39,30.56,31.38,170418,0
+SKY.US,D,20191227,000000,31.23,31.71,30.97,31.44,246457,0
+SKY.US,D,20191230,000000,31.46,31.56,30.88,31.12,160765,0
+SKY.US,D,20191231,000000,31.01,31.95,31.01,31.7,277876,0
+SKY.US,D,20200102,000000,31.87,32.12,31.4325,32.11,451434,0
+SKY.US,D,20200103,000000,31.64,32.11,30.85,32.06,440076,0
+SKY.US,D,20200106,000000,31.67,32.2072,31.32,32.05,270554,0
+SKY.US,D,20200107,000000,32.18,32.23,31.42,31.72,285146,0
+SKY.US,D,20200108,000000,32.07,33.05,31.8,32.05,335189,0
+SKY.US,D,20200109,000000,32.23,33.035,32.23,32.84,368246,0
+SKY.US,D,20200110,000000,32.7,33.66,32.39,33.49,429564,0
+SKY.US,D,20200113,000000,33.27,34.79,33.27,34.77,535570,0
+SKY.US,D,20200114,000000,34.89,36.42,34.72,36.16,501306,0
+SKY.US,D,20200115,000000,36,36.92,35.59,35.85,812385,0
+SKY.US,D,20200116,000000,36.3,36.515,35.13,35.47,460122,0
+SKY.US,D,20200117,000000,35.58,35.8,34.6,34.89,365861,0
+SKY.US,D,20200121,000000,34.77,35.04,34.125,34.7,537956,0
+SKY.US,D,20200122,000000,34.97,35.35,34,34.02,498244,0
+SKY.US,D,20200123,000000,34.08,36.24,34.02,36.05,613729,0
+SKY.US,D,20200124,000000,36.28,36.57,35.1,35.97,546889,0
+SKY.US,D,20200127,000000,35.45,36.7,35.365,35.92,631751,0
+SKY.US,D,20200128,000000,36.36,37.03,35.85,36.19,646321,0
+SKY.US,D,20200129,000000,34,34,30.76,30.84,1805047,0
+SKY.US,D,20200130,000000,30.03,30.82,29.46,29.51,1079667,0
+SKY.US,D,20200131,000000,29.34,29.7,28.34,28.75,831402,0
+SKY.US,D,20200203,000000,28.8,29.51,28.39,28.9,390498,0
+SKY.US,D,20200204,000000,29.41,29.44,28.035,28.32,654957,0
+SKY.US,D,20200205,000000,28.58,29.1855,28.05,29.09,422017,0
+SKY.US,D,20200206,000000,29.33,29.37,28.75,29.06,343128,0
+SKY.US,D,20200207,000000,28.88,29.57,28.85,29.5,380722,0
+SKY.US,D,20200210,000000,29.38,29.55,28.94,28.99,479513,0
+SKY.US,D,20200211,000000,29.18,29.2711,28.53,28.62,716402,0
+SKY.US,D,20200212,000000,28.7,28.9093,28,28.2,725579,0
+SKY.US,D,20200213,000000,28.25,29.22,28.14,28.44,333181,0
+SKY.US,D,20200214,000000,28.435,28.57,27.43,28.09,432189,0
+SKY.US,D,20200218,000000,28.13,29.16,28.01,28.99,549352,0
+SKY.US,D,20200219,000000,29.18,29.46,28.39,28.44,403625,0
+SKY.US,D,20200220,000000,28.45,29.14,28.12,29.05,379291,0
+SKY.US,D,20200221,000000,28.88,29.31,28.615,29.04,244280,0
+SKY.US,D,20200224,000000,28.24,28.84,27.75,28.09,376155,0
+SKY.US,D,20200225,000000,28.14,28.27,25.93,26.14,712145,0
+SKY.US,D,20200226,000000,26.24,27.45,26.08,26.62,781991,0
+SKY.US,D,20200227,000000,26.04,26.62,25.2,25.44,394234,0
+SKY.US,D,20200228,000000,24.44,26.005,24.18,25.48,697258,0
+SKY.US,D,20200302,000000,25.795,25.94,24.64,25.51,512185,0
+SKY.US,D,20200303,000000,25.65,26.25,25,25.53,650666,0
+SKY.US,D,20200304,000000,26.06,27.25,25.9,27.22,668221,0
+SKY.US,D,20200305,000000,26.68,26.79,25.65,26.18,444880,0
+SKY.US,D,20200306,000000,25.31,26.78,24.95,26.66,656386,0
+SKY.US,D,20200309,000000,24.98,25,21.12,21.55,834778,0
+SKY.US,D,20200310,000000,22.01,22.53,20.89,22.05,522641,0
+SKY.US,D,20200311,000000,21.36,22.01,20.02,20.58,609665,0
+SKY.US,D,20200312,000000,19.01,19.775,18.075,18.3,548217,0
+SKY.US,D,20200313,000000,19.44,19.44,17.2,18.67,731835,0
+SKY.US,D,20200316,000000,18.17,18.17,15.7,16.12,698837,0
+SKY.US,D,20200317,000000,16.35,17.5,15.02,15.48,935612,0
+SKY.US,D,20200318,000000,14.87,14.87,10.82,13.63,1809299,0
+SKY.US,D,20200319,000000,13.57,15.77,13.03,15.22,997578,0
+SKY.US,D,20200320,000000,15.52,15.71,13.34,14.36,1010508,0
+SKY.US,D,20200323,000000,14.3,14.3,13.3,13.87,782269,0
+SKY.US,D,20200324,000000,14.37,15.58,14.28,14.75,778175,0
+SKY.US,D,20200325,000000,15,16.61,15,15.84,818753,0
+SKY.US,D,20200326,000000,15.96,17.18,15.87,16.74,1022089,0
+SKY.US,D,20200327,000000,16.17,16.57,15.31,15.42,640248,0
+SKY.US,D,20200330,000000,15.51,16.4,14.94,16.18,542576,0
+SKY.US,D,20200331,000000,16.02,16.78,15.585,15.68,539353,0
+SKY.US,D,20200401,000000,14.86,15.18,12.97,12.99,908199,0
+SKY.US,D,20200402,000000,13.05,14.22,12.1,12.54,1473346,0
+SKY.US,D,20200403,000000,12.3,12.69,11.74,12.21,657583,0
+SKY.US,D,20200406,000000,12.83,14.9799,12.83,14.39,625222,0
+SKY.US,D,20200407,000000,14.43,15.6,14.04,14.49,943878,0
+SKY.US,D,20200408,000000,14.74,16.61,14.49,16.21,709759,0
+SKY.US,D,20200409,000000,17.1,18.11,16.4,16.95,575517,0
+SKY.US,D,20200413,000000,16.74,17.11,15.7,16.48,711109,0
+SKY.US,D,20200414,000000,16.77,17.15,16.47,17,598884,0
+SKY.US,D,20200415,000000,16.23,16.23,15.3,15.57,432807,0
+SKY.US,D,20200416,000000,15.58,16.04,14.965,15.85,775677,0
+SKY.US,D,20200417,000000,16.74,17.15,16.3,16.83,423984,0
+SKY.US,D,20200420,000000,16.32,16.48,15.57,15.74,314739,0
+SKY.US,D,20200421,000000,15.22,15.7,15.02,15.52,304787,0
+SKY.US,D,20200422,000000,16.02,16.175,15.5,15.66,337529,0
+SKY.US,D,20200423,000000,15.74,16.6,15.72,16.05,694347,0
+SKY.US,D,20200424,000000,16.24,16.76,16.07,16.66,355678,0
+SKY.US,D,20200427,000000,16.85,18.05,16.71,18.01,512230,0
+SKY.US,D,20200428,000000,18.66,20.73,18.66,20.59,1058865,0
+SKY.US,D,20200429,000000,21.49,21.83,20.45,20.84,804065,0
+SKY.US,D,20200430,000000,20.47,20.71,19.49,19.71,537499,0
+SKY.US,D,20200501,000000,18.95,19.6,18.56,19.47,668145,0
+SKY.US,D,20200504,000000,18.8,19.545,18.5352,19.39,333307,0
+SKY.US,D,20200505,000000,19.87,20.97,19.6966,19.9,380902,0
+SKY.US,D,20200506,000000,19.84,20.45,19.8,20.07,319902,0
+SKY.US,D,20200507,000000,20.39,20.83,20.2,20.56,391118,0
+SKY.US,D,20200508,000000,21.25,21.87,20.8902,21.82,555090,0
+SKY.US,D,20200511,000000,21.47,21.91,20.66,21.38,579581,0
+SKY.US,D,20200512,000000,21.41,21.5345,19.95,19.98,823916,0
+SKY.US,D,20200513,000000,19.74,20.03,18.81,19.06,394196,0
+SKY.US,D,20200514,000000,18.43,19.41,17.58,19.39,683432,0
+SKY.US,D,20200515,000000,19.34,20.49,19.206,20.38,565521,0
+SKY.US,D,20200518,000000,22.01,22.98,21.9,22.81,740939,0
+SKY.US,D,20200519,000000,22.41,23.46,22.08,22.33,600755,0
+SKY.US,D,20200520,000000,23.31,25.02,22.91,24,936460,0
+SKY.US,D,20200521,000000,24,25,21.3706,24.35,1268885,0
+SKY.US,D,20200522,000000,24.8,25.42,23.97,24.47,560278,0
+SKY.US,D,20200526,000000,25.91,26.69,25.3,25.35,808062,0
+SKY.US,D,20200527,000000,26.01,27.2,25.21,27,751527,0
+SKY.US,D,20200528,000000,27.41,27.56,24.02,24.36,693612,0
+SKY.US,D,20200529,000000,23.98,25.68,23.92,24.84,511680,0
+SKY.US,D,20200601,000000,24.81,25.68,24.3,24.9,523655,0
+SKY.US,D,20200602,000000,25.05,25.43,24.43,24.61,436870,0
+SKY.US,D,20200603,000000,25.19,26.41,25.07,26.05,674943,0
+SKY.US,D,20200604,000000,25.77,26.2,24.18,24.3,694240,0
+SKY.US,D,20200605,000000,25.72,26.82,25.01,26.59,844308,0
+SKY.US,D,20200608,000000,27.06,27.37,25.3,25.67,947672,0
+SKY.US,D,20200609,000000,25.6,25.76,24.9526,25.32,631273,0
+SKY.US,D,20200610,000000,25.25,25.44,24.3,24.71,852463,0
+SKY.US,D,20200611,000000,23.1,24,21.7,21.71,932323,0
+SKY.US,D,20200612,000000,22.8,23.34,21.7,22.4,672721,0
+SKY.US,D,20200615,000000,21.31,24.29,21.31,24.28,542799,0
+SKY.US,D,20200616,000000,25.34,25.5,24.13,25.02,426560,0
+SKY.US,D,20200617,000000,25,25.59,24.32,24.44,319164,0
+SKY.US,D,20200618,000000,23.99,24.675,23.51,23.68,281285,0
+SKY.US,D,20200619,000000,24.01,24.15,22.82,23.09,830440,0
+SKY.US,D,20200622,000000,22.84,23.75,22.58,23.62,396750,0
+SKY.US,D,20200623,000000,23.9,24.02,23.13,23.74,335936,0
+SKY.US,D,20200624,000000,23.25,23.345,22.1,22.9,560637,0
+SKY.US,D,20200625,000000,22.56,23.55,22.31,23.43,486327,0
+SKY.US,D,20200626,000000,23.18,23.18,22.46,22.69,1668014,0
+SKY.US,D,20200629,000000,22.96,24.36,22.59,24.22,422675,0
+SKY.US,D,20200630,000000,24.16,24.42,23.63,24.34,480840,0
+SKY.US,D,20200701,000000,24.32,24.715,23.605,23.95,508641,0
+SKY.US,D,20200702,000000,24.53,24.9,23.91,24.1,623037,0
+SKY.US,D,20200706,000000,24.68,25.09,24.15,24.52,303549,0
+SKY.US,D,20200707,000000,24.23,24.66,23.48,23.57,448496,0
+SKY.US,D,20200708,000000,23.55,24.52,23.55,24.23,352154,0
+SKY.US,D,20200709,000000,24.27,24.27,23.07,23.43,474806,0
+SKY.US,D,20200710,000000,23.61,24.515,23.51,24.38,301345,0
+SKY.US,D,20200713,000000,24.62,24.87,23.5,23.55,515995,0
+SKY.US,D,20200714,000000,23.47,24.54,23.47,24.53,481805,0
+SKY.US,D,20200715,000000,25.28,26.205,25.15,26,569615,0
+SKY.US,D,20200716,000000,26.19,26.5355,25.76,26.44,310689,0
+SKY.US,D,20200717,000000,26.57,26.9115,26.14,26.46,380245,0
+SKY.US,D,20200720,000000,26.22,26.74,25.9,26.69,278749,0
+SKY.US,D,20200721,000000,26.87,26.99,26.42,26.58,599364,0
+SKY.US,D,20200722,000000,26.5,27.98,26.5,27.24,495773,0
+SKY.US,D,20200723,000000,27.41,27.84,25.88,26.35,525509,0
+SKY.US,D,20200724,000000,26.24,26.5,25.74,26.17,334096,0
+SKY.US,D,20200727,000000,26.15,27.12,26.01,27.04,405133,0
+SKY.US,D,20200728,000000,27.08,27.5,25.51,25.62,444917,0
+SKY.US,D,20200729,000000,25.94,26.48,25.93,26.41,496760,0
+SKY.US,D,20200730,000000,29.03,30.78,27.77,28.37,936044,0
+SKY.US,D,20200731,000000,28.19,28.52,26.95,28.23,585034,0
+SKY.US,D,20200803,000000,28.4,29.14,28.22,28.75,451439,0
+SKY.US,D,20200804,000000,28.52,28.7514,27.75,27.94,430441,0
+SKY.US,D,20200805,000000,28.25,28.94,28.06,28.77,234315,0
+SKY.US,D,20200806,000000,28.65,28.84,28.18,28.29,175155,0
+SKY.US,D,20200807,000000,28.04,28.91,27.8,28.76,253485,0
+SKY.US,D,20200810,000000,28.78,30.28,28.75,29.72,459179,0
+SKY.US,D,20200811,000000,30.24,31.21,29.8,30.49,791672,0
+SKY.US,D,20200812,000000,30.96,31.14,30.43,31.13,659415,0
+SKY.US,D,20200813,000000,30.89,31.42,30.61,31.09,347254,0
+SKY.US,D,20200814,000000,30.69,31.26,30.28,30.86,254782,0
+SKY.US,D,20200817,000000,30.98,31.85,30.93,31.5,289817,0
+SKY.US,D,20200818,000000,31.72,32.01,30.04,30.14,428471,0
+SKY.US,D,20200819,000000,30.23,30.6,29.85,30.49,290871,0
+SKY.US,D,20200820,000000,30.04,30.78,30.04,30.34,255248,0
+SKY.US,D,20200821,000000,29.94,30.67,29.88,30.58,278859,0
+SKY.US,D,20200824,000000,30.98,31,30.01,30.45,226430,0
+SKY.US,D,20200825,000000,30.63,30.63,29.74,30.24,220154,0
+SKY.US,D,20200826,000000,30.18,30.33,28.91,28.96,439085,0
+SKY.US,D,20200827,000000,29.32,29.41,28.51,28.69,274337,0
+SKY.US,D,20200828,000000,29,29.3,28.81,29.26,401727,0
+SKY.US,D,20200831,000000,29.12,29.41,28.375,28.54,364238,0
+SKY.US,D,20200901,000000,28.49,29.73,28.16,29.72,326846,0
+SKY.US,D,20200902,000000,29.74,29.97,28.51,28.99,339683,0
+SKY.US,D,20200903,000000,29.08,29.08,27.13,27.46,411371,0
+SKY.US,D,20200904,000000,28,28,26.14,26.34,408077,0
+SKY.US,D,20200908,000000,26,26.92,25.68,26.37,400215,0
+SKY.US,D,20200909,000000,26.66,26.89,25.99,26.24,323289,0
+SKY.US,D,20200910,000000,26.32,26.87,26.29,26.5,314428,0
+SKY.US,D,20200911,000000,26.82,27.14,24.95,24.97,572939,0
+SKY.US,D,20200914,000000,25.33,25.8,24.97,25.8,390110,0
+SKY.US,D,20200915,000000,26.02,26.16,25.01,25.1,391179,0
+SKY.US,D,20200916,000000,25.37,26.43,25.12,25.76,506663,0
+SKY.US,D,20200917,000000,25.25,25.36,24.45,24.68,259103,0
+SKY.US,D,20200918,000000,24.9,25.05,24.225,24.89,909313,0
+SKY.US,D,20200921,000000,24.23,24.6,23.69,24.57,514727,0
+SKY.US,D,20200922,000000,24.64,26.04,24.49,26.03,434680,0
+SKY.US,D,20200923,000000,26.01,26.72,25.92,26.56,1052526,0
+SKY.US,D,20200924,000000,26.53,27.48,25.86,27,757123,0
+SKY.US,D,20200925,000000,26.74,27,26.13,26.62,657250,0
+SKY.US,D,20200928,000000,27.03,27.91,26.96,27.8,680223,0
+SKY.US,D,20200929,000000,27.89,28.0499,26.56,26.59,335137,0
+SKY.US,D,20200930,000000,26.68,27.34,26.35,26.77,299673,0
+SKY.US,D,20201001,000000,26.99,27.73,26.61,27.7,723258,0
+SKY.US,D,20201002,000000,26.96,27.975,26.775,27.76,243710,0
+SKY.US,D,20201005,000000,27.95,28.71,27.45,28.64,332789,0
+SKY.US,D,20201006,000000,28.91,29.28,28.2,28.42,427020,0
+SKY.US,D,20201007,000000,28.93,29.06,27.71,28.68,319279,0
+SKY.US,D,20201008,000000,29.19,30.02,29.1,29.49,302539,0
+SKY.US,D,20201009,000000,29.75,29.87,28.87,29.54,221254,0
+SKY.US,D,20201012,000000,29.63,29.805,29.215,29.65,186395,0
+SKY.US,D,20201013,000000,29.31,29.31,28.33,28.37,264425,0
+SKY.US,D,20201014,000000,28.51,28.57,27.415,27.49,222054,0
+SKY.US,D,20201015,000000,26.97,28.4,26.9,28.22,290152,0
+SKY.US,D,20201016,000000,28.15,28.44,27.1,27.14,225200,0
+SKY.US,D,20201019,000000,27.18,27.73,26.6,26.68,188330,0
+SKY.US,D,20201020,000000,27.1,27.79,26.77,27.22,364303,0
+SKY.US,D,20201021,000000,27.31,27.4175,26.075,26.24,305602,0
+SKY.US,D,20201022,000000,26.53,26.53,25.365,25.9,491690,0
+SKY.US,D,20201023,000000,26.14,27.26,26,27.09,275603,0
+SKY.US,D,20201026,000000,26.67,26.83,24.9,25.01,404138,0
+SKY.US,D,20201027,000000,25.03,25.34,24.55,24.76,399629,0
+SKY.US,D,20201028,000000,25.01,27.86,23.74,26.78,835059,0
+SKY.US,D,20201029,000000,26.84,27.22,26.16,26.95,611184,0
+SKY.US,D,20201030,000000,26.76,26.8,25.295,25.65,508498,0
+SKY.US,D,20201102,000000,25.94,27.665,25.94,27.63,485390,0
+SKY.US,D,20201103,000000,28.35,29.29,28,29.07,473661,0
+SKY.US,D,20201104,000000,28.34,30.42,28.08,29.92,357371,0
+SKY.US,D,20201105,000000,30.09,30.93,29.9,30.59,306510,0
+SKY.US,D,20201106,000000,30.54,30.555,28.37,28.47,330358,0
+SKY.US,D,20201109,000000,31,31,26.28,26.34,664987,0
+SKY.US,D,20201110,000000,26.86,27.94,26.5,27.47,721832,0
+SKY.US,D,20201111,000000,27.8,28.87,27.47,28.86,549310,0
+SKY.US,D,20201112,000000,28.52,29.07,27.61,28.04,486592,0
+SKY.US,D,20201113,000000,28.36,29,28.02,28.95,227541,0
+SKY.US,D,20201116,000000,29.38,29.76,28.73,29.73,335294,0
+SKY.US,D,20201117,000000,29.41,31.77,29.15,31.51,549042,0
+SKY.US,D,20201118,000000,31.5,32.06,31.24,31.44,705919,0
+SKY.US,D,20201119,000000,31.65,32.57,31.19,31.91,449480,0
+SKY.US,D,20201120,000000,31.77,32.34,31.6,32.25,400551,0
+SKY.US,D,20201123,000000,32.58,33.25,31.89,32.92,296659,0
+SKY.US,D,20201124,000000,33.42,33.435,31.9,32.24,373436,0
+SKY.US,D,20201125,000000,32.08,32.34,31.68,31.74,293985,0
+SKY.US,D,20201127,000000,31.98,32.72,31.76,32.59,137947,0
+SKY.US,D,20201130,000000,32.28,32.58,30.6672,30.73,495568,0
+SKY.US,D,20201201,000000,31.2,31.89,30.89,31.2,492744,0
+SKY.US,D,20201202,000000,31.01,31.8516,30.43,30.51,540660,0
+SKY.US,D,20201203,000000,30.62,31.85,30.59,31.64,357835,0
+SKY.US,D,20201204,000000,31.77,31.825,31.17,31.73,343725,0
+SKY.US,D,20201207,000000,31.75,31.975,30.83,31.82,404886,0
+SKY.US,D,20201208,000000,31.33,31.38,30.44,30.91,325857,0
+SKY.US,D,20201209,000000,30.58,31.46,29.65,30.06,501206,0
+SKY.US,D,20201210,000000,29.7,30.55,29.57,30.33,422970,0
+SKY.US,D,20201211,000000,30.11,30.79,29.625,29.65,336379,0
+SKY.US,D,20201214,000000,30.09,30.525,29.56,29.59,334392,0
+SKY.US,D,20201215,000000,29.94,30.39,29.24,30.09,431465,0
+SKY.US,D,20201216,000000,30.37,30.78,29.75,30.05,427237,0
+SKY.US,D,20201217,000000,30.3,31.28,29.76,31.28,918128,0
+SKY.US,D,20201218,000000,31.78,33.14,31.13,31.54,736355,0
+SKY.US,D,20201221,000000,30.61,31.22,29.83,31.15,355774,0
+SKY.US,D,20201222,000000,31.22,32.4,31.15,31.56,262148,0
+SKY.US,D,20201223,000000,31.86,31.95,31.19,31.48,293226,0
+SKY.US,D,20201224,000000,31.48,32.08,31.09,31.65,83882,0
+SKY.US,D,20201228,000000,32.12,32.12,31.18,31.42,364652,0
+SKY.US,D,20201229,000000,31.65,31.65,30.34,30.75,318698,0
+SKY.US,D,20201230,000000,30.91,31.72,30.81,31.3,225418,0
+SKY.US,D,20201231,000000,31.17,31.64,30.87,30.94,209591,0
+SKY.US,D,20210104,000000,31.14,31.14,29.4,30.01,319158,0
+SKY.US,D,20210105,000000,29.94,31.28,29.88,30.9,372492,0
+SKY.US,D,20210106,000000,30.91,32.46,30.31,32.07,448096,0
+SKY.US,D,20210107,000000,32.35,33.38,32.22,32.82,349711,0
+SKY.US,D,20210108,000000,32.81,33.2799,31.24,31.43,437923,0
+SKY.US,D,20210111,000000,30.79,32.22,30.79,31.39,380945,0
+SKY.US,D,20210112,000000,31.63,32.02,30.86,31.9,329928,0
+SKY.US,D,20210113,000000,32.06,33.16,31.35,31.4,199933,0
+SKY.US,D,20210114,000000,31.63,32.5,31.51,32.36,319853,0
+SKY.US,D,20210115,000000,31.89,33.14,31.725,32.54,334670,0
+SKY.US,D,20210119,000000,32.99,33.11,32.42,32.48,412749,0
+SKY.US,D,20210120,000000,32.64,35.16,32.64,34.9,573271,0
+SKY.US,D,20210121,000000,35.32,36.66,34.94,35.82,586913,0
+SKY.US,D,20210122,000000,35.24,35.6459,34.6,35.07,394917,0
+SKY.US,D,20210125,000000,35.02,35.64,33.96,34.29,243073,0
+SKY.US,D,20210126,000000,34.71,34.91,33.18,33.39,220175,0
+SKY.US,D,20210127,000000,32.55,32.98,31.715,32.11,389128,0
+SKY.US,D,20210128,000000,32.28,33.21,31.87,32.77,334846,0
+SKY.US,D,20210129,000000,32.67,34.19,31.813,33.63,545451,0
+SKY.US,D,20210201,000000,34.55,36.24,34.33,35.06,641285,0
+SKY.US,D,20210202,000000,38.4,40,37.44,39.55,1111282,0
+SKY.US,D,20210203,000000,39.74,41.43,37.5,39.34,669884,0
+SKY.US,D,20210204,000000,39.85,39.94,38.9,39.45,428871,0
+SKY.US,D,20210205,000000,40,40.94,39.16,40.93,339148,0
+SKY.US,D,20210208,000000,40.95,42.58,40.72,42.52,433304,0
+SKY.US,D,20210209,000000,42.64,42.64,41.27,41.99,312631,0
+SKY.US,D,20210210,000000,42.14,43.25,41.2,42.79,335862,0
+SKY.US,D,20210211,000000,43.25,44.99,42.72,44.71,1288763,0
+SKY.US,D,20210212,000000,44.45,44.45,43.32,43.78,303974,0
+SKY.US,D,20210216,000000,44.33,44.33,42.53,42.8,359286,0
+SKY.US,D,20210217,000000,42.15,43.81,41.79,43.79,750224,0
+SKY.US,D,20210218,000000,43.65,43.91,43.15,43.34,328040,0
+SKY.US,D,20210219,000000,43.84,44.95,43.62,44.47,253877,0
+SKY.US,D,20210222,000000,43.9,44.99,43.21,44.21,275046,0
+SKY.US,D,20210223,000000,43.64,45.1,43.2689,44.43,420063,0
+SKY.US,D,20210224,000000,44.39,46.11,43.2,45.96,323848,0
+SKY.US,D,20210225,000000,45.36,45.95,43.215,43.34,399648,0
+SKY.US,D,20210226,000000,44.25,45.2099,43.67,44.25,494786,0
+SKY.US,D,20210301,000000,45.56,47.57,45.36,46.92,734672,0
+SKY.US,D,20210302,000000,46.65,47.28,45.82,45.82,937500,0
+SKY.US,D,20210303,000000,45.52,45.86,43.38,43.66,675940,0
+SKY.US,D,20210304,000000,43.58,44.2858,41.97,43.2,1003687,0
+SKY.US,D,20210305,000000,44.21,44.97,42.17,44.87,876000,0
+SKY.US,D,20210308,000000,44.89,45.99,43.53,43.95,440707,0
+SKY.US,D,20210309,000000,44.72,44.87,43.57,44.09,334534,0
+SKY.US,D,20210310,000000,44.63,46.4313,44.25,45.57,511940,0
+SKY.US,D,20210311,000000,46.23,46.6416,44.68,45,414714,0
+SKY.US,D,20210312,000000,44.37,44.98,43.73,43.86,381208,0
+SKY.US,D,20210315,000000,43.62,44.7,43.29,44.66,486466,0
+SKY.US,D,20210316,000000,44.94,45.49,44.08,44.59,349985,0
+SKY.US,D,20210317,000000,44.53,46.03,43.58,45.89,327712,0
+SKY.US,D,20210318,000000,45.12,45.465,42.97,43.28,497080,0
+SKY.US,D,20210319,000000,43.29,45.65,43.28,45.42,795637,0
+SKY.US,D,20210322,000000,45.58,46.29,44.6,44.78,323042,0
+SKY.US,D,20210323,000000,44.25,44.85,42.01,42.66,401537,0
+SKY.US,D,20210324,000000,43.5,44.5732,41.695,41.9,550921,0
+SKY.US,D,20210325,000000,41.19,44.01,40.85,43.96,310424,0
+SKY.US,D,20210326,000000,44.29,45.53,43.82,45.34,296839,0
+SKY.US,D,20210329,000000,45.28,45.535,43.29,43.63,419278,0
+SKY.US,D,20210330,000000,43.44,44.355,43.1,44,426439,0
+SKY.US,D,20210331,000000,44.37,45.51,43.98,45.26,342577,0
+SKY.US,D,20210401,000000,45.79,47.8564,45.58,47.42,449793,0
+SKY.US,D,20210405,000000,47.91,47.915,45.68,47.35,377734,0
+SKY.US,D,20210406,000000,47.12,47.745,46.94,47.28,317068,0
+SKY.US,D,20210407,000000,47.29,47.29,45.86,46.16,276783,0
+SKY.US,D,20210408,000000,46.43,46.43,44.88,45.6,392729,0
+SKY.US,D,20210409,000000,45.73,46.72,45.17,46.28,372369,0
+SKY.US,D,20210412,000000,46.47,46.82,45.61,46.63,253764,0
+SKY.US,D,20210413,000000,46.51,46.635,45.05,45.89,300118,0
+SKY.US,D,20210414,000000,45.85,46.48,44.93,45.87,225158,0
+SKY.US,D,20210415,000000,46.39,47.36,45.24,45.34,562492,0
+SKY.US,D,20210416,000000,45.81,47.03,45.57,46.79,309700,0
+SKY.US,D,20210419,000000,46.58,46.95,45.45,45.63,414687,0
+SKY.US,D,20210420,000000,45.62,45.75,43.5,44,404203,0
+SKY.US,D,20210421,000000,44.64,45.16,44.03,44.65,253263,0
+SKY.US,D,20210422,000000,44.64,45.37,44.0801,44.63,344023,0
+SKY.US,D,20210423,000000,44.41,45.36,44.17,44.6,373219,0
+SKY.US,D,20210426,000000,45.15,45.64,44.85,45.35,289687,0
+SKY.US,D,20210427,000000,45.5,46.3,45.01,45.03,243473,0
+SKY.US,D,20210428,000000,44.87,44.93,43.9407,44.64,227755,0
+SKY.US,D,20210429,000000,45.31,45.95,44.83,45.62,264527,0
+SKY.US,D,20210430,000000,44.81,45.06,43.86,44.43,236681,0
+SKY.US,D,20210503,000000,45.03,45.33,44.49,45.09,242285,0
+SKY.US,D,20210504,000000,44.62,44.84,43.88,44.27,331303,0
+SKY.US,D,20210505,000000,44.63,44.63,43.19,43.41,206052,0
+SKY.US,D,20210506,000000,43.7,43.86,42.8,43.65,316736,0
+SKY.US,D,20210507,000000,43.66,45.09,43.13,44.69,316539,0
+SKY.US,D,20210510,000000,44.5,44.83,42.87,43.01,297069,0
+SKY.US,D,20210511,000000,41.92,42.33,41.16,41.53,299086,0
+SKY.US,D,20210512,000000,41.02,41.195,39.12,39.53,485536,0
+SKY.US,D,20210513,000000,39.8,41.69,39.75,41.38,493683,0
+SKY.US,D,20210514,000000,42.01,42.18,41.0245,42.1,284360,0
+SKY.US,D,20210517,000000,41.74,41.74,40.48,41.42,159771,0
+SKY.US,D,20210518,000000,41.47,41.47,40.21,40.27,236118,0
+SKY.US,D,20210519,000000,39.34,41.06,38.96,41.03,570798,0
+SKY.US,D,20210520,000000,41.11,41.93,41,41.56,252846,0
+SKY.US,D,20210521,000000,42.25,42.91,41.88,42.04,348432,0
+SKY.US,D,20210524,000000,42.48,43.16,41.87,42.45,311990,0
+SKY.US,D,20210525,000000,42.68,44.86,42.68,43.78,564979,0
+SKY.US,D,20210526,000000,46.9,52.2708,46.45,52.04,1309721,0
+SKY.US,D,20210527,000000,53.42,53.5125,51.56,51.64,536764,0
+SKY.US,D,20210528,000000,51.67,51.67,49.86,50.65,412213,0
+SKY.US,D,20210601,000000,51.2,53.1,50.52,53.06,487149,0
+SKY.US,D,20210602,000000,53.11,53.5,51.5,53.18,815646,0
+SKY.US,D,20210603,000000,52.89,53.07,51.17,51.73,373175,0
+SKY.US,D,20210604,000000,52.37,52.85,51.58,52.72,660660,0
+SKY.US,D,20210607,000000,52.97,53.9,51.45,52.04,797443,0
+SKY.US,D,20210608,000000,52.75,52.75,51.94,52.2,312215,0
+SKY.US,D,20210609,000000,52.21,52.5,50.25,50.48,316950,0
+SKY.US,D,20210610,000000,49.93,50.1576,48.44,48.45,390120,0
+SKY.US,D,20210611,000000,48.72,49.39,48.59,49.24,295325,0
+SKY.US,D,20210614,000000,49.14,49.72,48.16,48.7,347930,0
+SKY.US,D,20210615,000000,48.95,49.57,48.11,49.24,242737,0
+SKY.US,D,20210616,000000,49.3,49.71,48.42,48.7,253156,0
+SKY.US,D,20210617,000000,48.54,49.74,48.155,49.67,346908,0
+SKY.US,D,20210618,000000,48.64,51.27,48.46,51.14,748276,0
+SKY.US,D,20210621,000000,51.58,51.82,50.22,51.53,366256,0
+SKY.US,D,20210622,000000,51.36,52.83,50.8,52.81,303980,0
+SKY.US,D,20210623,000000,53.19,53.3,51.14,52.21,305413,0
+SKY.US,D,20210624,000000,52.35,53.14,51.63,52.9,248179,0
+SKY.US,D,20210625,000000,52.94,53.81,52.61,53.69,805091,0
+SKY.US,D,20210628,000000,53.9,54,52.85,53.3,314529,0
+SKY.US,D,20210629,000000,53.48,57.07,53.18,54.58,878353,0
+SKY.US,D,20210630,000000,54.28,54.72,53.05,53.3,463509,0
+SKY.US,D,20210701,000000,53.7,55.47,53.15,54.94,341633,0
+SKY.US,D,20210702,000000,55.09,55.12,53.92,54.55,192752,0
+SKY.US,D,20210706,000000,54.6,54.61,52.5,53.95,300383,0
+SKY.US,D,20210707,000000,53.88,54.75,53.02,53.61,258713,0
+SKY.US,D,20210708,000000,52.3,53.54,49.71,52.52,518681,0
+SKY.US,D,20210709,000000,53.36,53.41,52.37,53.02,200994,0
+SKY.US,D,20210712,000000,52.65,52.91,51.96,52.86,173001,0
+SKY.US,D,20210713,000000,52.32,53.11,52.06,52.18,292420,0
+SKY.US,D,20210714,000000,52.21,52.77,51.35,51.43,277756,0
+SKY.US,D,20210715,000000,51.43,51.57,50.03,50.84,282910,0
+SKY.US,D,20210716,000000,51.22,51.5,49.84,50.37,359324,0
+SKY.US,D,20210719,000000,49.56,51.73,49.01,51.52,419529,0
+SKY.US,D,20210720,000000,52.11,54.46,51.985,53.9,419199,0
+SKY.US,D,20210721,000000,54.16,55.4,54,55.01,289460,0
+SKY.US,D,20210722,000000,54.73,54.73,53.2,53.31,261837,0
+SKY.US,D,20210723,000000,53.75,54.28,53.49,54.07,187132,0
+SKY.US,D,20210726,000000,54.5,55,53.49,53.7,327408,0
+SKY.US,D,20210727,000000,53.26,54.7,53.15,53.97,230891,0
+SKY.US,D,20210728,000000,54,54.45,53.51,53.95,191903,0
+SKY.US,D,20210729,000000,54.345,57.4,54.345,56.92,356880,0
+SKY.US,D,20210730,000000,56.08,57.29,55.07,56.4,576084,0
+SKY.US,D,20210802,000000,56.72,57.8264,56.38,57.4,416165,0
+SKY.US,D,20210803,000000,57.47,57.74,55.435,57.13,416286,0
+SKY.US,D,20210804,000000,56.05,60.38,56.05,59.85,723420,0
+SKY.US,D,20210805,000000,60.9,61.96,59.6,60.06,525063,0
+SKY.US,D,20210806,000000,60.55,60.97,59.58,59.62,625615,0
+SKY.US,D,20210809,000000,59.375,61.9,58.01,61.15,459603,0
+SKY.US,D,20210810,000000,61.35,64.23,61.1,62.66,539694,0
+SKY.US,D,20210811,000000,62.53,63.66,61.85,63.26,400167,0
+SKY.US,D,20210812,000000,63.21,63.41,61.76,62.34,440236,0
+SKY.US,D,20210813,000000,62.6,62.65,61.39,61.68,321106,0
+SKY.US,D,20210816,000000,61.65,63.17,60.69,62.4,330903,0
+SKY.US,D,20210817,000000,61.69,61.69,59.52,59.98,435758,0
+SKY.US,D,20210818,000000,59.98,61.3755,59.53,59.6,358531,0
+SKY.US,D,20210819,000000,58.97,60,58.03,58.94,305926,0
+SKY.US,D,20210820,000000,58.74,59.87,58.1,59.59,378549,0
+SKY.US,D,20210823,000000,59.96,60.5,58.73,59.84,408863,0
+SKY.US,D,20210824,000000,60.06,62.87,59.94,62.3,429902,0
+SKY.US,D,20210825,000000,62.42,63.52,61.59,63.24,230745,0
+SKY.US,D,20210826,000000,63.15,63.52,61.98,62.47,243526,0
+SKY.US,D,20210827,000000,62.73,66.82,62.15,65.38,564085,0
+SKY.US,D,20210830,000000,65.83,66.59,63.0059,63.47,440162,0
+SKY.US,D,20210831,000000,63.53,64.02,61.2,62.72,679518,0
+SKY.US,D,20210901,000000,62.45,63.2,60.81,63.03,333645,0
+SKY.US,D,20210902,000000,63.385,64.74,62.53,64.15,324438,0
+SKY.US,D,20210903,000000,64.02,64.87,63.38,64.72,308071,0
+SKY.US,D,20210907,000000,64.88,65.58,62.83,62.98,339852,0
+SKY.US,D,20210908,000000,62.27,63,61.26,61.88,362079,0
+SKY.US,D,20210909,000000,61.9,63.56,61.775,62.84,257668,0
+SKY.US,D,20210910,000000,63.3,64.58,62.93,63.35,506653,0
+SKY.US,D,20210913,000000,63.4,63.43,59.8543,62.87,431898,0
+SKY.US,D,20210914,000000,63.66,65.25,63.015,63.11,367077,0
+SKY.US,D,20210915,000000,62.89,64.045,61.785,63.77,625892,0
+SKY.US,D,20210916,000000,63.53,64.8131,63.53,63.9,697413,0
+SKY.US,D,20210917,000000,64.31,64.4,61.43,62.9,918820,0
+SKY.US,D,20210920,000000,60.94,62.57,60.08,60.63,696555,0
+SKY.US,D,20210921,000000,60.87,62.62,60.4,61.77,849866,0
+SKY.US,D,20210922,000000,62.21,63.67,61.79,62.83,273015,0
+SKY.US,D,20210923,000000,63.26,64.08,63.26,63.78,168841,0
+SKY.US,D,20210924,000000,63.07,64.23,62.5,63.35,156596,0
+SKY.US,D,20210927,000000,63.15,64.47,62.1,64.27,299410,0
+SKY.US,D,20210928,000000,63.49,63.6567,61.57,62.29,224384,0
+SKY.US,D,20210929,000000,63,63.95,62.57,63.31,254465,0
+SKY.US,D,20210930,000000,63.79,64.22,60.01,60.06,415332,0
+SKY.US,D,20211001,000000,60.48,61.05,57.88,60.81,668938,0
+SKY.US,D,20211004,000000,60.47,61.13,60,60.94,327757,0
+SKY.US,D,20211005,000000,61.29,61.64,59.42,59.45,268831,0
+SKY.US,D,20211006,000000,58.64,60.5,58.64,60.14,290673,0
+SKY.US,D,20211007,000000,60.63,61.76,60.545,61.17,319911,0
+SKY.US,D,20211008,000000,61.59,61.79,59.88,61.01,168831,0
+SKY.US,D,20211011,000000,61.11,62.34,60.79,61.75,139309,0
+SKY.US,D,20211012,000000,62.23,62.49,60.21,60.35,327176,0
+SKY.US,D,20211013,000000,60.47,61.63,60.2,60.83,197472,0
+SKY.US,D,20211014,000000,61.5,63.119,61.5,62.92,234103,0
+SKY.US,D,20211015,000000,64.04,64.04,61.13,61.2,284477,0
+SKY.US,D,20211018,000000,61.21,63.16,61.21,62.8,216108,0
+SKY.US,D,20211019,000000,63,63.245,61.52,61.94,190159,0
+SKY.US,D,20211020,000000,62.05,64.11,62.05,63.58,271184,0
+SKY.US,D,20211021,000000,63.75,64.563,62.75,63.81,203635,0
+SKY.US,D,20211022,000000,63.87,64.74,63.22,63.4,197861,0
+SKY.US,D,20211025,000000,63.57,65.09,63.445,63.73,270062,0
+SKY.US,D,20211026,000000,63.89,64.2,62.63,63.43,284018,0
+SKY.US,D,20211027,000000,63.51,64.74,61.11,61.14,244025,0
+SKY.US,D,20211028,000000,61.83,63.13,61.465,63.03,343826,0
+SKY.US,D,20211029,000000,62.92,64.18,62.71,63.32,301857,0
+SKY.US,D,20211101,000000,63.32,66.09,63.02,66.02,558726,0
+SKY.US,D,20211102,000000,66.72,67.13,63.73,64.85,588562,0
+SKY.US,D,20211103,000000,70,74.0499,69.0586,70.1,944382,0
+SKY.US,D,20211104,000000,71.76,73.2532,71,72.25,664875,0
+SKY.US,D,20211105,000000,73.15,74.47,72.45,73.77,694126,0
+SKY.US,D,20211108,000000,74.27,75.8121,74,75,346673,0
+SKY.US,D,20211109,000000,75.04,77.4,75,76.44,395793,0
+SKY.US,D,20211110,000000,76.12,77.01,74.52,75.27,265282,0
+SKY.US,D,20211111,000000,75.74,76.73,75.08,75.33,342343,0
+SKY.US,D,20211112,000000,75.33,76.34,74.56,75.99,340152,0
+SKY.US,D,20211115,000000,76.52,76.75,75.1001,75.78,314404,0
+SKY.US,D,20211116,000000,75.71,78.57,75.11,78.52,576229,0
+SKY.US,D,20211117,000000,78.52,79.8,78.2064,79.45,436485,0
+SKY.US,D,20211118,000000,79.56,81.68,78.03,80.74,602602,0
+SKY.US,D,20211119,000000,80.2,82.73,80.2,80.75,667098,0
+SKY.US,D,20211122,000000,81.52,82.71,80.28,80.78,804836,0
+SKY.US,D,20211123,000000,80.32,81.9,80,80.55,514917,0
+SKY.US,D,20211124,000000,79.9,81.09,79,80.47,236416,0
+SKY.US,D,20211126,000000,78.28,80.32,77.1,78.38,296270,0
+SKY.US,D,20211129,000000,79.35,81.005,78.03,80.49,350417,0
+SKY.US,D,20211130,000000,80,81.5357,78.16,78.25,504578,0
+SKY.US,D,20211201,000000,79.47,80.36,76.75,76.81,491944,0
+SKY.US,D,20211202,000000,76.9,82.37,76.4,81.94,599709,0
+SKY.US,D,20211203,000000,82.14,82.9,77.525,78.66,556529,0
+SKY.US,D,20211206,000000,80,82.02,79.12,81.99,571183,0
+SKY.US,D,20211207,000000,84.57,85.33,83.01,83.79,502233,0
+SKY.US,D,20211208,000000,84.28,85.9189,83.33,83.9,520703,0
+SKY.US,D,20211209,000000,83.68,84.8,81.25,81.49,568864,0
+SKY.US,D,20211210,000000,81.51,82.53,80.52,82.3,530816,0
+SKY.US,D,20211213,000000,82.54,83.4899,78.44,79.46,515155,0
+SKY.US,D,20211214,000000,78.78,79.34,76.86,77.33,589889,0
+SKY.US,D,20211215,000000,77.12,77.2,74.28,75.91,1089210,0
+SKY.US,D,20211216,000000,76.16,76.6,73.69,73.82,979805,0
+SKY.US,D,20211217,000000,73.35,74.4388,71.68,71.86,1015573,0
+SKY.US,D,20211220,000000,70.3,70.84,68.54,70.04,811316,0
+SKY.US,D,20211221,000000,70.86,73.79,70.7,73.24,700640,0
+SKY.US,D,20211222,000000,73.16,76,73.07,75.7,457333,0
+SKY.US,D,20211223,000000,75.73,76.64,74.76,76.21,398455,0
+SKY.US,D,20211227,000000,76.8,79.66,76.8,79.6,426911,0
+SKY.US,D,20211228,000000,79.56,80.28,78.6201,79.24,280182,0
+SKY.US,D,20211229,000000,78.99,80.1499,78.93,79.97,223800,0
+SKY.US,D,20211230,000000,80.14,80.98,78.22,78.22,351682,0
+SKY.US,D,20211231,000000,78.39,79.13,77.51,78.98,261515,0
+SKY.US,D,20220103,000000,79.47,79.83,76.46,77.94,580120,0
+SKY.US,D,20220104,000000,78.08,79.6499,77.18,79.23,364340,0
+SKY.US,D,20220105,000000,78.47,80.255,73.4605,73.58,543954,0
+SKY.US,D,20220106,000000,73.41,76.08,72.02,75.14,414650,0
+SKY.US,D,20220107,000000,74.56,74.81,69.8,69.91,518655,0
+SKY.US,D,20220110,000000,69,70.2,67.61,70.16,491415,0
+SKY.US,D,20220111,000000,69.88,71.73,68.18,71.39,423909,0
+SKY.US,D,20220112,000000,71.78,72.8,69.68,69.91,337213,0
+SKY.US,D,20220113,000000,70.98,73,69.935,70.51,536003,0
+SKY.US,D,20220114,000000,69.53,70.43,66.4,68.24,457743,0
+SKY.US,D,20220118,000000,66.92,67.37,64.73,64.8,575807,0
+SKY.US,D,20220119,000000,64.63,65.45,61.96,62.06,539057,0
+SKY.US,D,20220120,000000,62.81,62.81,59.06,59.36,539865,0
+SKY.US,D,20220121,000000,58.83,61.9,58.43,58.74,573981,0
+SKY.US,D,20220124,000000,57.21,63.28,57.01,63.1,661577,0
+SKY.US,D,20220125,000000,61.96,63.22,60.1,62.11,565312,0
+SKY.US,D,20220126,000000,63.5,64.74,59.8,60.6,568963,0
+SKY.US,D,20220127,000000,60.87,61.87,58.89,59.53,396023,0
+SKY.US,D,20220128,000000,60.2,63.38,58.77,63.34,475719,0
+SKY.US,D,20220131,000000,63.21,67.37,63.21,67.34,666244,0
+SKY.US,D,20220201,000000,67.79,68.66,65.18,68.11,656158,0
+SKY.US,D,20220202,000000,68.4,69.55,66.62,67.46,690059,0
+SKY.US,D,20220203,000000,72.05,75.99,69.42,71.12,1343612,0
+SKY.US,D,20220204,000000,72.93,74.02,70.43,72.35,1055496,0
+SKY.US,D,20220207,000000,72.51,75.7,72.04,74.86,659815,0
+SKY.US,D,20220208,000000,75.47,79.14,75.47,76.91,751746,0
+SKY.US,D,20220209,000000,77.37,80.0906,77.17,79.03,641633,0
+SKY.US,D,20220210,000000,76.91,81.87,75.78,76.53,846970,0
+SKY.US,D,20220211,000000,76.88,77.69,72.12,72.55,1119045,0
+SKY.US,D,20220214,000000,72.41,75.122,70.85,73.42,719330,0
+SKY.US,D,20220215,000000,74.19,75.94,74.095,74.62,573017,0
+SKY.US,D,20220216,000000,73.75,75.89,73.34,75.25,390266,0
+SKY.US,D,20220217,000000,74.43,75.46,73.72,74.06,302879,0
+SKY.US,D,20220218,000000,73.83,75,72.87,73.86,400981,0
+SKY.US,D,20220222,000000,72.97,73.3999,68.35,68.41,619489,0
+SKY.US,D,20220223,000000,68.91,69.84,63.66,64.07,876692,0
+SKY.US,D,20220224,000000,61.46,65.88,60.61,65.54,593431,0
+SKY.US,D,20220225,000000,65.48,68.62,64.5,68.14,646100,0
+SKY.US,D,20220228,000000,67.14,69.06,66.16,67.24,388128,0
+SKY.US,D,20220301,000000,67,68.45,65.84,66.88,390188,0
+SKY.US,D,20220302,000000,67.7,70.25,66.9,69.64,305581,0
+SKY.US,D,20220303,000000,70.31,70.55,66.78,67.41,272643,0
+SKY.US,D,20220304,000000,66.75,67.99,65.72,67.92,466230,0
+SKY.US,D,20220307,000000,67.96,68.805,63.57,63.75,508886,0
+SKY.US,D,20220308,000000,63.71,67.19,62.9,64.4,421992,0
+SKY.US,D,20220309,000000,65.62,69.02,65.1801,68.4,351098,0
+SKY.US,D,20220310,000000,67.15,68.59,66.2089,68.3,375639,0
+SKY.US,D,20220311,000000,68.57,69.5,66.24,66.34,305126,0
+SKY.US,D,20220314,000000,66.71,67.4,62.41,63.47,452315,0
+SKY.US,D,20220315,000000,63.15,67.085,63.15,66.67,381482,0
+SKY.US,D,20220316,000000,67.32,69.93,65.36,68.53,337206,0
+SKY.US,D,20220317,000000,68.27,71.5,68.185,71.04,330582,0
+SKY.US,D,20220318,000000,70.75,73.4,70.01,72.64,840866,0
+SKY.US,D,20220321,000000,71.95,72.1789,66.06,67.54,563217,0
+SKY.US,D,20220322,000000,67.85,69,67.625,68.65,361273,0
+SKY.US,D,20220323,000000,67.56,68.42,65.91,66.16,355551,0
+SKY.US,D,20220324,000000,65.82,65.86,57.84,58.16,1781764,0
+SKY.US,D,20220325,000000,58.5,59.6,54.95,57.01,1338607,0
+SKY.US,D,20220328,000000,57.01,58.12,55.81,56.5,652535,0
+SKY.US,D,20220329,000000,57.51,60.67,57.51,60.03,555467,0
+SKY.US,D,20220330,000000,59.68,59.7,56.1,56.44,413664,0
+SKY.US,D,20220331,000000,56.48,57.5,54.49,54.88,597029,0
+SKY.US,D,20220401,000000,55.44,56.47,55.02,55.53,342935,0
+SKY.US,D,20220404,000000,55.59,57.28,54.9,56.36,440171,0
+SKY.US,D,20220405,000000,56.42,57.04,53.14,53.42,483270,0
+SKY.US,D,20220406,000000,52.72,53.105,49.93,50.11,1500488,0
+SKY.US,D,20220407,000000,50.11,51.68,49.16,50.85,855017,0
+SKY.US,D,20220408,000000,50.76,52.92,50.16,50.64,554287,0
+SKY.US,D,20220411,000000,49.89,52.18,49.53,51.33,440844,0
+SKY.US,D,20220412,000000,52.12,53.87,50.645,51.1,509914,0
+SKY.US,D,20220413,000000,50.92,53.59,50.92,53.08,463866,0
+SKY.US,D,20220414,000000,53.43,54.03,51.13,51.37,343242,0
+SKY.US,D,20220418,000000,50.66,51.93,50.25,51.82,403565,0
+SKY.US,D,20220419,000000,52.02,54.49,52.02,53.8,521589,0
+SKY.US,D,20220420,000000,54.55,54.99,53.33,53.53,368037,0
+SKY.US,D,20220421,000000,54.76,54.76,50.57,51,491754,0
+SKY.US,D,20220422,000000,51.13,51.6,50.34,50.91,379013,0
+SKY.US,D,20220425,000000,50.49,53.29,49.96,52.95,622975,0
+SKY.US,D,20220426,000000,52.58,52.65,49.691,49.81,618546,0
+SKY.US,D,20220427,000000,49.98,50.76,48.86,49.85,475245,0
+SKY.US,D,20220428,000000,51.06,53.17,49.5,52.49,408939,0
+SKY.US,D,20220429,000000,52.04,53.95,50.8,51.04,436007,0
+SKY.US,D,20220502,000000,50.72,52.74,50.22,52.67,558343,0
+SKY.US,D,20220503,000000,52.82,55.23,52.04,54.89,706737,0
+SKY.US,D,20220504,000000,55.25,59.24,54.23,58.98,1010086,0
+SKY.US,D,20220505,000000,57.47,58.77,54.61,55.44,686550,0
+SKY.US,D,20220506,000000,54.94,55.64,53,54.5,579770,0
+SKY.US,D,20220509,000000,53.83,55.11,51.8,52.87,531912,0
+SKY.US,D,20220510,000000,53.89,55.44,50.23,50.89,679124,0
+SKY.US,D,20220511,000000,50.89,51.9,48.25,48.98,607458,0
+SKY.US,D,20220512,000000,48.56,52.21,48.25,51.84,596873,0
+SKY.US,D,20220513,000000,52.71,53.865,52.32,53.74,579585,0
+SKY.US,D,20220516,000000,52.28,54.55,52.08,54.32,469028,0
+SKY.US,D,20220517,000000,55.92,57.08,54.96,56.91,484455,0
+SKY.US,D,20220518,000000,55.36,55.83,52.54,53.01,495124,0
+SKY.US,D,20220519,000000,52.71,54.99,52.71,53.63,413194,0
+SKY.US,D,20220520,000000,54.6,55.77,51.385,54.05,335446,0
+SKY.US,D,20220523,000000,54.37,55.6,53,53.63,818678,0
+SKY.US,D,20220524,000000,52.27,52.27,44,45.1,2297103,0
+SKY.US,D,20220525,000000,45.43,49.84,44.93,49.15,855059,0
+SKY.US,D,20220526,000000,49.44,53.84,49.44,52.69,645627,0
+SKY.US,D,20220527,000000,53.21,55.47,53.03,54.49,498286,0
+SKY.US,D,20220531,000000,54,55.01,52.5,53.13,541322,0
+SKY.US,D,20220601,000000,53.74,54.11,52,52.44,525227,0
+SKY.US,D,20220602,000000,52.7,55.05,52.7,54.4,455225,0
+SKY.US,D,20220603,000000,53.53,54.69,53.28,54.15,366089,0
+SKY.US,D,20220606,000000,54.95,54.95,53.02,53.13,388847,0
+SKY.US,D,20220607,000000,52.29,55.03,52.16,55,352780,0
+SKY.US,D,20220608,000000,54.17,56.18,53.78,54.58,508999,0
+SKY.US,D,20220609,000000,54.46,55.005,52.92,53.38,401759,0
+SKY.US,D,20220610,000000,52.27,53.09,51.15,51.67,276590,0
+SKY.US,D,20220613,000000,49.76,50.53,47.09,47.44,492474,0
+SKY.US,D,20220614,000000,47.98,48.3367,46.61,47.36,465636,0
+SKY.US,D,20220615,000000,48.5,48.6757,46.55,47.88,438522,0
+SKY.US,D,20220616,000000,45.77,46.185,43.04,43.72,764035,0
+SKY.US,D,20220617,000000,44.33,45.06,43.14,44.36,657829,0
+SKY.US,D,20220621,000000,45.11,46.04,43.41,44.91,329926,0
+SKY.US,D,20220622,000000,44.46,46.6,44.36,45.43,260249,0
+SKY.US,D,20220623,000000,45.82,48.24,45.67,47.92,449350,0
+SKY.US,D,20220624,000000,48.48,49.71,47.93,49.65,721736,0
+SKY.US,D,20220627,000000,49.99,50.85,49.41,49.62,291061,0
+SKY.US,D,20220628,000000,50.06,50.59,48.45,48.49,312551,0
+SKY.US,D,20220629,000000,48.65,48.65,47.1698,48.53,335625,0
+SKY.US,D,20220630,000000,47.62,48.24,46.554,47.42,508859,0
+SKY.US,D,20220701,000000,47.49,50.01,47.49,50,416481,0
+SKY.US,D,20220705,000000,48.55,52.28,48.55,52.13,611198,0
+SKY.US,D,20220706,000000,52.1,52.54,50.195,51.52,319096,0
+SKY.US,D,20220707,000000,53.94,54.3,52.335,53.83,413571,0
+SKY.US,D,20220708,000000,53.47,55.67,53.17,55.06,339019,0
+SKY.US,D,20220711,000000,54.51,55.58,54.49,55,228847,0
+SKY.US,D,20220712,000000,55.09,56.47,54.341,55.02,291419,0
+SKY.US,D,20220713,000000,53.78,55.8,52.5801,55.66,248588,0
+SKY.US,D,20220714,000000,54.13,54.56,53.28,54.47,202975,0
+SKY.US,D,20220715,000000,55.59,55.98,53.81,55.32,273980,0
+SKY.US,D,20220718,000000,55.62,55.6951,54.255,55.24,297091,0
+SKY.US,D,20220719,000000,55.55,56.7,54.42,56.56,327716,0
+SKY.US,D,20220720,000000,56.81,59.07,55.71,59.05,474839,0
+SKY.US,D,20220721,000000,58.52,59.93,57.62,59.81,458293,0
+SKY.US,D,20220722,000000,60,60.86,57.75,59.49,250739,0
+SKY.US,D,20220725,000000,59.25,59.38,58.205,59.13,332511,0
+SKY.US,D,20220726,000000,58.79,59.5,57.41,58.89,396947,0
+SKY.US,D,20220727,000000,59.79,61.24,58.125,60.49,386375,0
+SKY.US,D,20220728,000000,60.97,62.735,60.67,62.38,255595,0
+SKY.US,D,20220729,000000,62.25,63.43,60.74,63.3,486973,0
+SKY.US,D,20220801,000000,63,64.89,62.095,63.95,564199,0
+SKY.US,D,20220802,000000,62.87,63.14,61.63,62.02,455512,0
+SKY.US,D,20220803,000000,62.86,64.985,59.96,60.99,702794,0
+SKY.US,D,20220804,000000,62.6,65.501,62.09,64.4,526012,0
+SKY.US,D,20220805,000000,62.98,67.15,62.18,66.05,458931,0
+SKY.US,D,20220808,000000,66.8,68.84,66.36,67.2,382200,0
+SKY.US,D,20220809,000000,66.34,66.55,63.9604,64.59,542863,0
+SKY.US,D,20220810,000000,66.69,67.5544,66.01,66.63,413181,0
+SKY.US,D,20220811,000000,67.32,68.16,66.59,68.13,440436,0
+SKY.US,D,20220812,000000,68.27,69.97,68.27,69.51,418792,0
+SKY.US,D,20220815,000000,69.33,69.71,68.2824,69.29,266892,0
+SKY.US,D,20220816,000000,68.31,69.025,67.46,67.74,342416,0
+SKY.US,D,20220817,000000,66.5,66.9,64.53,65.99,320989,0
+SKY.US,D,20220818,000000,66.42,66.735,65.41,66.09,223816,0
+SKY.US,D,20220819,000000,65.54,65.91,63.025,63.24,306872,0
+SKY.US,D,20220822,000000,62.07,62.94,60.6101,60.95,322587,0
+SKY.US,D,20220823,000000,61.25,61.39,59.73,60.66,375633,0
+SKY.US,D,20220824,000000,60.29,60.76,59.74,60.19,278135,0
+SKY.US,D,20220825,000000,60.18,61.22,59.82,60.91,253603,0
+SKY.US,D,20220826,000000,60.25,60.91,57.78,58.81,498058,0
+SKY.US,D,20220829,000000,58.07,59.62,58.07,58.55,256917,0
+SKY.US,D,20220830,000000,59.18,59.31,57.53,57.74,336442,0
+SKY.US,D,20220831,000000,57.8,58.77,56.17,56.67,329583,0
+SKY.US,D,20220901,000000,55.9,56.185,54.265,55.18,386244,0
+SKY.US,D,20220902,000000,56.22,56.25,54.66,55.18,279250,0
+SKY.US,D,20220906,000000,55.16,55.615,53.13,54.78,330156,0
+SKY.US,D,20220907,000000,55.02,56.1,54.59,56.04,308388,0
+SKY.US,D,20220908,000000,55.29,56.88,54.31,56.88,283756,0
+SKY.US,D,20220909,000000,57.48,58.9,57.3,58.47,271927,0
+SKY.US,D,20220912,000000,58.89,59.47,58.79,59.16,253205,0
+SKY.US,D,20220913,000000,56.6,56.6,52.98,53.6,690016,0
+SKY.US,D,20220914,000000,53.69,53.84,51.685,52.72,536659,0
+SKY.US,D,20220915,000000,52.37,54.19,51.57,51.94,294349,0
+SKY.US,D,20220916,000000,51.22,54.58,50.68,54.09,846917,0
+SKY.US,D,20220919,000000,53.67,54.96,53.67,54.32,371916,0
+SKY.US,D,20220920,000000,53.38,53.98,52.87,53.8,264483,0
+SKY.US,D,20220921,000000,54.44,55.25,53.26,53.87,371571,0
+SKY.US,D,20220922,000000,53.46,53.97,52.255,52.52,346959,0
+SKY.US,D,20220923,000000,51.82,52.22,50.85,52.21,307948,0
+SKY.US,D,20220926,000000,51.95,53.33,50.87,50.91,354383,0
+SKY.US,D,20220927,000000,51.83,52.7,51.36,52.15,402340,0
+SKY.US,D,20220928,000000,53.04,55.89,52.81,55.2,550684,0
+SKY.US,D,20220929,000000,54.05,54.08,52.1,53.45,479451,0
+SKY.US,D,20220930,000000,53.66,54.85,52.8,52.87,395190,0
+SKY.US,D,20221003,000000,53.67,55.99,53.25,55.82,400451,0
+SKY.US,D,20221004,000000,57.14,59.97,57.05,59.95,544084,0
+SKY.US,D,20221005,000000,58.5,59.5,57.81,58.08,408632,0
+SKY.US,D,20221006,000000,58.13,58.82,56.94,57.82,287717,0
+SKY.US,D,20221007,000000,56.78,57.21,55.19,55.93,324304,0
+SKY.US,D,20221010,000000,56.15,57.21,55.44,56.72,329031,0
+SKY.US,D,20221011,000000,56.32,57.66,55.63,56.97,335882,0
+SKY.US,D,20221012,000000,56.93,56.93,54,54.83,274074,0
+SKY.US,D,20221013,000000,53.26,55.845,50.28,55.58,353659,0
+SKY.US,D,20221014,000000,56.26,56.73,53.31,53.37,300095,0
+SKY.US,D,20221017,000000,54.97,56.155,53.82,54.86,355391,0
+SKY.US,D,20221018,000000,56.49,57.305,55.08,56.85,286455,0
+SKY.US,D,20221019,000000,56.8,56.8,54.27,54.58,382978,0
+SKY.US,D,20221020,000000,55,56,53.07,53.42,397267,0
+SKY.US,D,20221021,000000,53.44,54.45,52.695,54.16,510584,0
+SKY.US,D,20221024,000000,54.24,55.41,53.4,54.99,231321,0
+SKY.US,D,20221025,000000,57.28,60.27,55.29,59.48,529032,0
+SKY.US,D,20221026,000000,59.25,60.3,58.48,59.27,476394,0
+SKY.US,D,20221027,000000,59.66,60.1,57.7,58.21,365787,0
+SKY.US,D,20221028,000000,58.25,60,57.62,59.8,279927,0
+SKY.US,D,20221031,000000,59,59.12,57.72,58.21,339711,0
+SKY.US,D,20221101,000000,59.54,59.78,55.9,56.66,1159315,0
+SKY.US,D,20221102,000000,52,52,47.1238,47.47,1956247,0
+SKY.US,D,20221103,000000,46.5,48.27,44.6801,47.29,807461,0
+SKY.US,D,20221104,000000,47.53,48.13,45.32,46.74,536745,0
+SKY.US,D,20221107,000000,47,47.49,45.66,47.22,397489,0
+SKY.US,D,20221108,000000,47.27,49.7275,46.84,49.56,551387,0
+SKY.US,D,20221109,000000,48.68,49.825,48.23,49.25,512098,0
+SKY.US,D,20221110,000000,52.84,58,52.62,55.2,710424,0
+SKY.US,D,20221111,000000,55.06,56.11,54.42,54.55,325766,0
+SKY.US,D,20221114,000000,54.4,54.4,50.915,51.22,633462,0
+SKY.US,D,20221115,000000,53.09,53.205,50.66,50.99,524295,0
+SKY.US,D,20221116,000000,50.9,50.97,49.52,49.63,361658,0
+SKY.US,D,20221117,000000,48.44,49.34,48,48.93,344807,0
+SKY.US,D,20221118,000000,50.28,50.28,48.2,49.34,282323,0
+SKY.US,D,20221121,000000,49.18,49.42,48.63,49.17,239887,0
+SKY.US,D,20221122,000000,49.58,50.91,49.4104,50.89,394264,0
+SKY.US,D,20221123,000000,50.67,51.665,50.27,50.54,194923,0
+SKY.US,D,20221125,000000,50.41,50.945,50.22,50.66,122864,0
+SKY.US,D,20221128,000000,50.12,50.63,49.32,49.48,281294,0
+SKY.US,D,20221129,000000,49.19,49.9799,48.98,49.72,272283,0
+SKY.US,D,20221130,000000,49.55,52.03,48.7301,51.99,321035,0
+SKY.US,D,20221201,000000,52.64,54.32,52.48,53.75,328120,0
+SKY.US,D,20221202,000000,52.29,53.61,51.98,53.39,465327,0
+SKY.US,D,20221205,000000,52.06,52.35,51.0353,51.54,335898,0
+SKY.US,D,20221206,000000,51.64,51.64,50.3701,51.2,307461,0
+SKY.US,D,20221207,000000,51.55,52.28,50.77,52.1,403438,0
+SKY.US,D,20221208,000000,51.96,53.12,51.475,53.11,299546,0
+SKY.US,D,20221209,000000,52.61,53.55,52.46,53.2,627565,0
+SKY.US,D,20221212,000000,53.63,54.78,52.98,54.12,227977,0
+SKY.US,D,20221213,000000,58.36,58.5,55.165,55.72,523689,0
+SKY.US,D,20221214,000000,54.29,55.26,53.92,53.98,425782,0
+SKY.US,D,20221215,000000,52.78,54.31,52.32,53.86,377327,0
+SKY.US,D,20221216,000000,52.7,53.9186,52.22,53.09,456193,0
+SKY.US,D,20221219,000000,52.78,53.01,52.05,52.75,304532,0
+SKY.US,D,20221220,000000,52.32,52.39,51.48,52.2,307367,0
+SKY.US,D,20221221,000000,52.86,53.82,52.83,53.07,342099,0
+SKY.US,D,20221222,000000,52.3,52.675,51.225,52.33,308553,0
+SKY.US,D,20221223,000000,52.34,53.14,51.38,52.62,251540,0
+SKY.US,D,20221227,000000,52.41,53,51.38,51.4,199623,0
+SKY.US,D,20221228,000000,51.42,52.04,50.29,50.32,214908,0
+SKY.US,D,20221229,000000,50.82,51.87,50.19,51.71,289538,0
+SKY.US,D,20221230,000000,50.94,52.06,50.7,51.51,280565,0
+SKY.US,D,20230103,000000,52.7,53.19,51.37,53.13,426231,0
+SKY.US,D,20230104,000000,53.99,55.12,53.43,53.59,436962,0
+SKY.US,D,20230105,000000,53.59,54.11,52.52,53.36,258186,0
+SKY.US,D,20230106,000000,54.04,54.72,53.41,54.48,374724,0
+SKY.US,D,20230109,000000,55.12,56.02,54.36,54.77,298558,0
+SKY.US,D,20230110,000000,54.29,55.36,54.1592,55.24,143298,0
+SKY.US,D,20230111,000000,55.82,57.59,55.82,57.5,319704,0
+SKY.US,D,20230112,000000,57.73,59.495,56.34,59.18,277156,0
+SKY.US,D,20230113,000000,58.16,59.8,58.16,58.98,333114,0
+SKY.US,D,20230117,000000,55.5,58.25,54.82,57.39,322172,0
+SKY.US,D,20230118,000000,58.15,59.62,56.1,56.29,275495,0
+SKY.US,D,20230119,000000,55.89,55.95,54.85,55.06,243990,0
+SKY.US,D,20230120,000000,55.56,57.18,54.635,57.08,371633,0
+SKY.US,D,20230123,000000,56.99,58.075,56.99,57.93,178402,0
+SKY.US,D,20230124,000000,57.32,58.21,57.03,57.47,167786,0
+SKY.US,D,20230125,000000,56.67,58.05,56.38,58.03,203078,0
+SKY.US,D,20230126,000000,58.51,59.47,56.56,58.52,319152,0
+SKY.US,D,20230127,000000,58.15,59.07,57.93,58.46,230821,0
+SKY.US,D,20230130,000000,57.77,58.25,56.25,56.26,283938,0
+SKY.US,D,20230131,000000,56.63,59.08,56.63,58.95,402046,0
+SKY.US,D,20230201,000000,58.65,60.2,56.86,59.96,425286,0
+SKY.US,D,20230202,000000,61.32,62.37,61.03,61.83,435131,0
+SKY.US,D,20230203,000000,60.18,63.005,59.31,61.99,706445,0
+SKY.US,D,20230206,000000,61.38,62.17,59.95,60.02,573740,0
+SKY.US,D,20230207,000000,62.76,68.91,62.18,68.8,1207048,0
+SKY.US,D,20230208,000000,69.08,69.59,66.93,69.5,493810,0
+SKY.US,D,20230209,000000,70.68,71.983,67.84,67.99,719172,0
+SKY.US,D,20230210,000000,67.97,68.613,66.51,66.84,584860,0
+SKY.US,D,20230213,000000,66.84,70.295,66.34,69.98,720682,0
+SKY.US,D,20230214,000000,68.93,70.78,67.76,70.67,443065,0
+SKY.US,D,20230215,000000,70.6,73.4,69.82,73.38,1014215,0
+SKY.US,D,20230216,000000,71.43,73.03,71.4,72.33,553715,0
+SKY.US,D,20230217,000000,71.98,71.98,69.81,71.55,671643,0
+SKY.US,D,20230221,000000,69.09,71.23,68.06,68.3,580843,0
+SKY.US,D,20230222,000000,68.63,69.66,67.95,68.55,503604,0
+SKY.US,D,20230223,000000,69.53,69.865,67.21,68.26,481165,0
+SKY.US,D,20230224,000000,66.5,69.35,65.9948,68.64,337746,0
+SKY.US,D,20230227,000000,69.01,69.75,68.235,69.02,379076,0
+SKY.US,D,20230228,000000,68.81,70,68.41,68.41,392917,0
+SKY.US,D,20230301,000000,68.24,68.975,67.95,68.45,300493,0
+SKY.US,D,20230302,000000,67.35,69.03,67.35,68.92,229111,0
+SKY.US,D,20230303,000000,69.87,69.985,68.68,69.83,304867,0
+SKY.US,D,20230306,000000,70.05,70.17,68.28,68.81,282299,0
+SKY.US,D,20230307,000000,69.03,69.13,67.74,68.51,263279,0
+SKY.US,D,20230308,000000,68.88,69.89,68.1718,69.68,350171,0
+SKY.US,D,20230309,000000,69.67,71.0399,68.52,68.55,389520,0
+SKY.US,D,20230310,000000,68.48,68.48,65.6,66.72,444049,0
+SKY.US,D,20230313,000000,65.26,67.425,64.8,65.92,355455,0
+SKY.US,D,20230314,000000,67.66,68.15,65.84,66.92,246798,0
+SKY.US,D,20230315,000000,65.29,66.41,63.62,64.67,414494,0
+SKY.US,D,20230316,000000,63.94,66.74,63.845,66.41,367876,0
+SKY.US,D,20230317,000000,66.33,66.88,65.11,66.68,483099,0
+SKY.US,D,20230320,000000,67.01,68.34,67.01,67.3,370783,0
+SKY.US,D,20230321,000000,68.37,69.37,67.85,68.62,271166,0
+SKY.US,D,20230322,000000,68.3,69.81,67.77,67.77,481570,0
+SKY.US,D,20230323,000000,68.48,69.778,66.9,68.02,367317,0
+SKY.US,D,20230324,000000,67.29,67.9,66.4462,67.85,454885,0
+SKY.US,D,20230327,000000,68.66,68.83,67.55,67.95,473016,0
+SKY.US,D,20230328,000000,67.81,70.43,67.39,70.42,753101,0
+SKY.US,D,20230329,000000,71.36,73.02,70.97,72.86,1175631,0
+SKY.US,D,20230330,000000,73.5,75.4,72.99,74.31,1028546,0
+SKY.US,D,20230331,000000,74.59,75.73,74.59,75.23,1017377,0
+SKY.US,D,20230403,000000,74.95,75.88,72.37,72.68,647437,0
+SKY.US,D,20230404,000000,72.91,73.38,69.55,70.1,658297,0
+SKY.US,D,20230405,000000,69.61,69.9654,68.03,68.49,438454,0
+SKY.US,D,20230406,000000,68.11,68.11,65.95,68,721780,0
+SKY.US,D,20230410,000000,67.64,69.41,67.24,69.15,559729,0
+SKY.US,D,20230411,000000,69.58,70.245,69.45,69.79,620224,0
+SKY.US,D,20230412,000000,70.09,70.17,68.5,69.04,462165,0
+SKY.US,D,20230413,000000,69.56,70.09,68.71,69.96,309723,0
+SKY.US,D,20230414,000000,69.75,70.505,69.54,69.86,394687,0
+SKY.US,D,20230417,000000,69.95,71.81,69.65,71.79,305983,0
+SKY.US,D,20230418,000000,72.44,73.91,72.2901,73.58,309069,0
+SKY.US,D,20230419,000000,73.37,74.505,72.96,74.07,283434,0
+SKY.US,D,20230420,000000,74.17,75.87,73.95,75.51,370873,0
+SKY.US,D,20230421,000000,75.96,76.055,74.275,75.24,250170,0
+SKY.US,D,20230424,000000,75.06,75.57,74.37,75.3,267564,0
+SKY.US,D,20230425,000000,74.79,74.79,72.12,72.12,312934,0
+SKY.US,D,20230426,000000,72.19,72.49,70.3,70.44,272849,0
+SKY.US,D,20230427,000000,71.03,72.24,70.75,72.16,255052,0
+SKY.US,D,20230428,000000,72.08,74.5,72.08,74.17,286578,0
+SKY.US,D,20230501,000000,73.7,74.92,73.16,74.13,207986,0
+SKY.US,D,20230502,000000,73.81,74.41,72.83,73.98,272031,0
+SKY.US,D,20230503,000000,74.01,76.82,74.01,74.27,430407,0
+SKY.US,D,20230504,000000,74,74.09,71.7401,72.45,506927,0
+SKY.US,D,20230505,000000,73.37,74.38,72.78,74.16,306495,0
+SKY.US,D,20230508,000000,74.16,75.869,73.635,75.22,237654,0
+SKY.US,D,20230509,000000,74.44,74.5966,70.64,70.97,666118,0
+SKY.US,D,20230510,000000,72.07,72.1817,68.8,70.75,614889,0
+SKY.US,D,20230511,000000,70.52,71.09,69.4,70.95,346312,0
+SKY.US,D,20230512,000000,70.95,71.57,67.4204,69.02,563610,0
+SKY.US,D,20230515,000000,69,70.445,68.5875,69.97,419469,0
+SKY.US,D,20230516,000000,68.91,70.9,68.5,70.41,682914,0
+SKY.US,D,20230517,000000,70.79,70.79,69.25,69.55,403674,0
+SKY.US,D,20230518,000000,69.21,70.19,68.77,69.52,384950,0
+SKY.US,D,20230519,000000,69.91,69.91,63.84,67.05,1199504,0
+SKY.US,D,20230522,000000,66.89,68.77,66.785,67.7,572563,0
+SKY.US,D,20230523,000000,67.03,67.09,65.5573,65.97,470055,0
+SKY.US,D,20230524,000000,65.76,66.015,64.83,65.37,488024,0
+SKY.US,D,20230525,000000,65.79,65.79,63.885,64.13,513102,0
+SKY.US,D,20230526,000000,64.06,64.53,63.24,64.52,353685,0
+SKY.US,D,20230530,000000,58.61,60.66,53.835,57.66,2240056,0
+SKY.US,D,20230531,000000,57,58.72,57,58.13,1356517,0
+SKY.US,D,20230601,000000,58,60.72,57.95,60.43,674930,0
+SKY.US,D,20230602,000000,61,63.16,61,62.37,636304,0
+SKY.US,D,20230605,000000,61.8,62.5,61.5301,62.25,466392,0
+SKY.US,D,20230606,000000,62.2,65.08,62.2,64.89,368059,0
+SKY.US,D,20230607,000000,65.06,66.44,64.83,65.32,457054,0
+SKY.US,D,20230608,000000,64.78,65.52,63.355,63.86,427510,0
+SKY.US,D,20230609,000000,63.94,64.33,63.4,64.3,453484,0
+SKY.US,D,20230612,000000,64.5,65,62.73,62.79,437290,0
+SKY.US,D,20230613,000000,62.95,65,62.88,64.65,381103,0
+SKY.US,D,20230614,000000,64.48,65.21,62.39,62.81,501957,0
+SKY.US,D,20230615,000000,63.16,64.29,62.85,63.98,384122,0
+SKY.US,D,20230616,000000,64.74,64.74,61.95,62.33,717339,0
+SKY.US,D,20230620,000000,62.29,63.19,61.48,62.39,373162,0
+SKY.US,D,20230621,000000,61.76,63.565,61.06,63.42,456049,0
+SKY.US,D,20230622,000000,63.09,63.12,62.03,62.76,266897,0
+SKY.US,D,20230623,000000,62.25,63.25,62,62.56,1575298,0
+SKY.US,D,20230626,000000,62.27,63.81,62.06,62.58,425687,0
+SKY.US,D,20230627,000000,63.11,66.02,62.95,65.18,360955,0
+SKY.US,D,20230628,000000,65.14,65.77,64.5365,64.71,174475,0
+SKY.US,D,20230629,000000,64.44,66.02,64.37,65.88,305572,0
+SKY.US,D,20230630,000000,66.72,66.72,65.36,65.45,321758,0
+SKY.US,D,20230703,000000,65.6,65.62,64.4,65.5,189572,0
+SKY.US,D,20230705,000000,65.47,65.47,63.45,64.01,291222,0
+SKY.US,D,20230706,000000,63,63.14,61.24,61.7,317760,0
+SKY.US,D,20230707,000000,61.97,62.72,61.45,61.68,325487,0
+SKY.US,D,20230710,000000,61.24,64.03,61.24,64.01,273319,0
+SKY.US,D,20230711,000000,64.12,65.22,63.88,64.85,243618,0
+SKY.US,D,20230712,000000,66.09,68.69,65.71,67.88,484313,0
+SKY.US,D,20230713,000000,68,68.935,67.54,67.88,342534,0
+SKY.US,D,20230714,000000,68.16,68.97,66.95,68.69,298582,0
+SKY.US,D,20230717,000000,68.53,69.525,68.34,69.39,440481,0
+SKY.US,D,20230718,000000,69.84,70.63,69.755,70.58,384294,0
+SKY.US,D,20230719,000000,71,71,69.1,69.83,316953,0
+SKY.US,D,20230720,000000,70.03,70.03,67.52,67.86,250078,0
+SKY.US,D,20230721,000000,68.59,68.98,67.455,67.55,196157,0
+SKY.US,D,20230724,000000,68.09,69.02,67.64,68.9,168941,0
+SKY.US,D,20230725,000000,68.59,70.35,68.59,68.98,257760,0
+SKY.US,D,20230726,000000,68.52,69.155,67.77,68.48,227819,0
+SKY.US,D,20230727,000000,69.31,69.52,66.61,66.83,180442,0
+SKY.US,D,20230728,000000,68.12,69.01,67.81,68.92,245059,0
+SKY.US,D,20230731,000000,68.69,70.13,68.48,69.66,352536,0
+SKY.US,D,20230801,000000,69.26,70.42,68.97,69.44,356320,0
+SKY.US,D,20230802,000000,66.8,69.1,64.89,65.56,393162,0
+SKY.US,D,20230803,000000,65,65.92,64.25,65.82,364927,0
+SKY.US,D,20230804,000000,66.17,69.34,65.8,67.8,314238,0
+SKY.US,D,20230807,000000,67.52,68.0575,66.73,67.28,234897,0
+SKY.US,D,20230808,000000,66.81,67.8,66.29,67.77,266723,0
+SKY.US,D,20230809,000000,67.66,67.8,66.31,67.15,204743,0
+SKY.US,D,20230810,000000,67.81,68.81,66.23,66.74,249706,0
+SKY.US,D,20230811,000000,66.23,67.01,65.93,66.29,156352,0
+SKY.US,D,20230814,000000,65.8,66.53,65.34,66.34,238212,0
+SKY.US,D,20230815,000000,66.4,69.42,66.21,68.86,555027,0
+SKY.US,D,20230816,000000,68.73,69.88,67.76,67.78,430845,0
+SKY.US,D,20230817,000000,67.8,68.54,63.88,64.07,359133,0
+SKY.US,D,20230818,000000,63.41,65.05,63.3374,65.01,232570,0
+SKY.US,D,20230821,000000,64.98,65.29,63.35,63.86,219358,0
+SKY.US,D,20230822,000000,64.55,64.98,63.3,63.36,135793,0
+SKY.US,D,20230823,000000,63.78,65.39,63.43,64.81,165057,0
+SKY.US,D,20230824,000000,64.9,65.1391,63.5,63.55,166965,0
+SKY.US,D,20230825,000000,63.97,64.13,61.56,63.13,171395,0
+SKY.US,D,20230828,000000,64.45,67.04,64.45,66.69,313422,0
+SKY.US,D,20230829,000000,66.47,70.4525,65.98,70.28,397476,0
+SKY.US,D,20230830,000000,69.47,73.18,69.47,71.53,644336,0
+SKY.US,D,20230831,000000,71.72,72.44,71.19,71.27,292495,0
+SKY.US,D,20230901,000000,71.97,73.4882,71.75,73.27,293640,0
+SKY.US,D,20230905,000000,72.64,72.64,70.1,70.51,272869,0
+SKY.US,D,20230906,000000,71.39,72.12,69.97,70.89,253768,0
+SKY.US,D,20230907,000000,70.65,71.55,70.1,71.02,216867,0
+SKY.US,D,20230908,000000,70.78,71.06,69.6,69.61,164696,0
+SKY.US,D,20230911,000000,70.37,70.74,68.8,70.17,219830,0
+SKY.US,D,20230912,000000,69.63,70.74,68.95,69.77,187090,0
+SKY.US,D,20230913,000000,69.76,70.13,67.89,69.24,250734,0
+SKY.US,D,20230914,000000,70.16,71.665,69.82,71.51,311932,0
+SKY.US,D,20230915,000000,70.62,70.62,68.635,69.63,549220,0
+SKY.US,D,20230918,000000,69.67,69.7,68.33,68.37,250027,0
+SKY.US,D,20230919,000000,68.13,68.24,66.62,66.86,292888,0
+SKY.US,D,20230920,000000,67.44,68.21,66.04,66.06,241189,0
+SKY.US,D,20230921,000000,64.77,65.18,63.75,64.38,273606,0
+SKY.US,D,20230922,000000,64.81,65.23,63.565,63.99,210380,0
+SKY.US,D,20230925,000000,63.75,65.095,63.535,64.24,239356,0
+SKY.US,D,20230926,000000,63.74,64.9,62.56,62.67,233701,0
+SKY.US,D,20230927,000000,63.32,63.635,61.9,62.54,258299,0
+SKY.US,D,20230928,000000,62.29,65.135,62.16,64.2,246745,0
+SKY.US,D,20230929,000000,65.1,65.1,63.25,63.72,320774,0
+SKY.US,D,20231002,000000,63.02,63.833,61.87,62.68,308792,0
+SKY.US,D,20231003,000000,62.23,62.3,60.11,60.34,315873,0
+SKY.US,D,20231004,000000,60.67,61.41,60.04,60.85,405522,0
+SKY.US,D,20231005,000000,60.69,60.86,59.67,60.04,290131,0
+SKY.US,D,20231006,000000,59.65,61.61,59.53,60.86,285028,0
+SKY.US,D,20231009,000000,60.02,62.24,59.405,61.9,225472,0
+SKY.US,D,20231010,000000,61.98,65.56,61.9524,64.27,411880,0
+SKY.US,D,20231011,000000,64.37,64.92,62.84,63.31,331335,0
+SKY.US,D,20231012,000000,63.58,63.58,60.725,61.12,339212,0
+SKY.US,D,20231013,000000,61.36,61.55,60.4401,61.2,262184,0
+SKY.US,D,20231016,000000,61.65,62.41,61.15,61.63,322695,0
+SKY.US,D,20231017,000000,60.91,64.48,60.91,63.14,430368,0
+SKY.US,D,20231018,000000,62.31,62.57,60.855,61.47,323774,0
+SKY.US,D,20231019,000000,61.62,61.81,58.53,58.99,349375,0
+SKY.US,D,20231020,000000,59.29,60.31,59.14,59.6,506349,0
+SKY.US,D,20231023,000000,59.36,60.15,58.71,58.97,316965,0
+SKY.US,D,20231024,000000,59.36,59.58,58.69,59.28,248711,0
+SKY.US,D,20231025,000000,58.33,58.37,57.02,57.04,337631,0
+SKY.US,D,20231026,000000,57.69,58.4918,57.18,57.79,248774,0
+SKY.US,D,20231027,000000,58.16,58.92,57.1,58.71,483522,0
+SKY.US,D,20231030,000000,59.58,59.896,58.45,59.06,408384,0
+SKY.US,D,20231031,000000,59.1,60.005,57.92,58.63,641824,0
+SKY.US,D,20231101,000000,56.86,56.93,52.12,55.68,1529013,0
+SKY.US,D,20231102,000000,56.3,58.3,54.26,55.71,705066,0
+SKY.US,D,20231103,000000,57.54,60.51,56.25,59.49,622618,0
+SKY.US,D,20231106,000000,59,59.24,56.32,56.5,368389,0
+SKY.US,D,20231107,000000,56.4,57.31,55.81,56.89,364403,0
+SKY.US,D,20231108,000000,57.22,57.27,55.8,56.28,301094,0
+SKY.US,D,20231109,000000,56.51,56.61,53.975,54.12,426991,0
+SKY.US,D,20231110,000000,54.41,56.24,53.84,55.85,368101,0
+SKY.US,D,20231113,000000,55.29,56.27,54.845,55.99,318721,0
+SKY.US,D,20231114,000000,58.62,63.165,58.62,62.28,646623,0
+SKY.US,D,20231115,000000,62.37,62.74,60.89,61.14,550255,0
+SKY.US,D,20231116,000000,61.12,61.38,58.46,58.5,512042,0
+SKY.US,D,20231117,000000,59.05,59.4,58.345,59.36,574717,0
+SKY.US,D,20231120,000000,59.61,60,58.75,59.93,287060,0
+SKY.US,D,20231121,000000,59.46,59.83,58.615,58.67,192019,0
+SKY.US,D,20231122,000000,59.46,60.45,59.43,59.85,244494,0
+SKY.US,D,20231124,000000,59.68,60.435,59.635,60.09,90165,0
+SKY.US,D,20231127,000000,59.88,59.88,58.9475,59.33,254580,0
+SKY.US,D,20231128,000000,59.37,60.06,58.85,59.73,331417,0
+SKY.US,D,20231129,000000,60.6,61.28,60.2,60.81,277637,0
+SKY.US,D,20231130,000000,60.99,61.33,59.78,60.19,384076,0
+SKY.US,D,20231201,000000,60.28,62.6,60.28,62.53,315896,0
+SKY.US,D,20231204,000000,62.01,64.1,62.01,63.95,363846,0
+SKY.US,D,20231205,000000,63.83,64.09,63.27,63.88,283844,0
+SKY.US,D,20231206,000000,64.6,66.735,64.6,64.94,322659,0
+SKY.US,D,20231207,000000,65.17,65.46,64.3434,65.23,237066,0
+SKY.US,D,20231208,000000,65.19,66.5,64.8,66.41,227107,0
+SKY.US,D,20231211,000000,66.25,67.08,66.065,66.42,353459,0
+SKY.US,D,20231212,000000,66.65,66.7,65.56,65.75,372773,0
+SKY.US,D,20231213,000000,66.42,68.8,64.4,68.52,352649,0
+SKY.US,D,20231214,000000,70.57,73.3575,69.39,73.04,502052,0
+SKY.US,D,20231215,000000,73,73.6805,72.01,72.65,712427,0
+SKY.US,D,20231218,000000,71.58,72.36,70.725,72.02,352347,0
+SKY.US,D,20231219,000000,72.94,74.455,72.585,73.95,429647,0
+SKY.US,D,20231220,000000,73.92,76.1029,73.09,73.13,346122,0
+SKY.US,D,20231221,000000,74.48,74.86,72.37,73.72,325802,0
+SKY.US,D,20231222,000000,74.07,75.02,73.65,74.59,246343,0
+SKY.US,D,20231226,000000,75.11,77.11,74.6459,76.88,231319,0
+SKY.US,D,20231227,000000,77.11,77.75,76.12,76.36,224375,0
+SKY.US,D,20231228,000000,75.43,76.41,75.18,75.3,194829,0
+SKY.US,D,20231229,000000,74.85,75.34,73.998,74.26,207018,0
+SKY.US,D,20240102,000000,73.35,74.82,73.02,74.7,287395,0
+SKY.US,D,20240103,000000,73.61,73.61,69.45,69.5,481787,0
+SKY.US,D,20240104,000000,69.76,69.76,68.15,68.98,763135,0
+SKY.US,D,20240105,000000,67.96,69.925,67.74,68.22,291618,0
+SKY.US,D,20240108,000000,68.53,70.6,68.37,70.56,238226,0
+SKY.US,D,20240109,000000,69.31,69.89,68.61,68.9,232982,0
+SKY.US,D,20240110,000000,68.6,69.75,68.17,68.63,238154,0
+SKY.US,D,20240111,000000,68.08,68.82,67.165,68.69,232814,0
+SKY.US,D,20240112,000000,69.82,69.9443,67.705,68.18,214703,0
+SKY.US,D,20240116,000000,67.36,68.28,66.93,68.16,267736,0
+SKY.US,D,20240117,000000,66.87,67.845,66.05,66.73,287489,0
+SKY.US,D,20240118,000000,67.73,69.34,67.12,69.25,213477,0
+SKY.US,D,20240119,000000,69.54,70.55,68.27,69.98,149548,0
+SKY.US,D,20240122,000000,70.89,72.21,70.69,72,216842,0
+SKY.US,D,20240123,000000,72.03,72.215,68.82,69.68,267731,0
+SKY.US,D,20240124,000000,70.65,70.65,67.27,67.57,238726,0
+SKY.US,D,20240125,000000,69.08,69.78,68.415,69.37,207260,0
+SKY.US,D,20240126,000000,69.9,70.33,69,69.34,195240,0
+SKY.US,D,20240129,000000,69.3,71.68,68.9,71.3,245036,0
+SKY.US,D,20240130,000000,70.9,71.38,69.99,70.04,160590,0
+SKY.US,D,20240131,000000,69.9,71.89,68.39,68.48,295176,0
+SKY.US,D,20240201,000000,69.58,70.82,68.58,70.76,204547,0
+SKY.US,D,20240202,000000,69.25,71.72,68.855,71.39,252472,0
+SKY.US,D,20240205,000000,70.22,71.57,69.39,71.05,471356,0
+SKY.US,D,20240206,000000,75.5,80.63,73.12,79.54,903468,0
+SKY.US,D,20240207,000000,79.94,79.99,77.24,77.46,555012,0
+SKY.US,D,20240208,000000,77.43,79.54,77.43,79.51,327041,0
+SKY.US,D,20240209,000000,79.55,81.23,79.33,81.17,328642,0
+SKY.US,D,20240212,000000,81.33,83.93,81.33,81.95,414067,0
+SKY.US,D,20240213,000000,77.16,78.535,76.25,77.33,500108,0
+SKY.US,D,20240214,000000,78.59,80.78,77.175,79.98,339075,0
+SKY.US,D,20240215,000000,80.38,81.78,79.77,80.88,415322,0
+SKY.US,D,20240216,000000,79.72,81.2,78.18,80.44,290093,0
+SKY.US,D,20240220,000000,79.08,79.79,78.24,79.55,242089,0
+SKY.US,D,20240221,000000,80.04,81.95,79.455,81.65,420044,0
+SKY.US,D,20240222,000000,81.34,83.1975,81.34,82.55,266578,0
+SKY.US,D,20240223,000000,82.75,83.79,82.5,83,219234,0
+SKY.US,D,20240226,000000,82.39,83.73,81.76,82.4,152589,0
+SKY.US,D,20240227,000000,83.85,83.99,82.51,82.85,194358,0
+SKY.US,D,20240228,000000,81.71,82.7,81.635,81.81,171628,0
+SKY.US,D,20240229,000000,83.31,84.095,82.36,83.79,290084,0
+SKY.US,D,20240301,000000,83.53,84.926,82.765,84.83,177693,0
+SKY.US,D,20240304,000000,84.83,86.1,84.51,84.72,242140,0
+SKY.US,D,20240305,000000,84.21,84.885,81.93,82.2,237434,0
+SKY.US,D,20240306,000000,83.54,83.54,81.93,82.39,145497,0
+SKY.US,D,20240307,000000,83.41,85.16,83.41,83.85,156122,0
+SKY.US,D,20240308,000000,85.04,85.4,83.18,83.19,165553,0
+SKY.US,D,20240311,000000,83.04,83.525,81.575,83.05,165924,0
+SKY.US,D,20240312,000000,82.64,83.705,81.67,83.04,163932,0
+SKY.US,D,20240313,000000,83,86.55,83,85.47,331039,0
+SKY.US,D,20240314,000000,84.61,84.61,78.93,80.07,322206,0
+SKY.US,D,20240315,000000,79.38,82.32,79.38,81.05,500486,0
+SKY.US,D,20240318,000000,81.56,82.22,79.83,79.88,317786,0
+SKY.US,D,20240319,000000,79.65,82.37,79.65,82.33,217045,0
+SKY.US,D,20240320,000000,82.4,85.27,81.9001,84.26,204337,0
+SKY.US,D,20240321,000000,84.6,86.709,83.81,85.7,313155,0
+SKY.US,D,20240322,000000,86.15,86.15,83.58,84.55,295349,0
+SKY.US,D,20240325,000000,84.93,85.91,82.02,82.06,292347,0
+SKY.US,D,20240326,000000,82.12,82.435,80.72,81.96,289384,0
+SKY.US,D,20240327,000000,82.6,84.04,82.6,83.65,224197,0
+SKY.US,D,20240328,000000,83.98,86.42,83.63,85.01,296627,0
+SKY.US,D,20240401,000000,85.35,85.35,83.782,84.2,267724,0
+SKY.US,D,20240402,000000,82.37,82.37,78.3,78.99,338385,0
+SKY.US,D,20240403,000000,78.11,80.4,78.11,79.76,361707,0
+SKY.US,D,20240404,000000,81.14,82.13,78.96,79.01,284384,0
+SKY.US,D,20240405,000000,79.02,81.17,79.02,80.4,178492,0
+SKY.US,D,20240408,000000,81.17,81.259,80.185,80.84,159546,0
+SKY.US,D,20240409,000000,81.43,83.71,80.05,83.66,386058,0
+SKY.US,D,20240410,000000,81.02,81.02,77.35,78.27,370998,0
+SKY.US,D,20240411,000000,78.74,80.195,78.12,79.95,181676,0
+SKY.US,D,20240412,000000,78.86,80,78.83,79.19,187926,0
+SKY.US,D,20240415,000000,79.49,79.63,77.33,78.13,244985,0
+SKY.US,D,20240416,000000,77.35,77.35,74.81,75.78,238605,0
+SKY.US,D,20240417,000000,76.59,76.59,74.12,74.44,251221,0
+SKY.US,D,20240418,000000,75.19,75.64,73.22,73.36,227377,0
+SKY.US,D,20240419,000000,73.08,75.65,73.08,75.13,230313,0
+SKY.US,D,20240422,000000,75.73,75.845,74.64,74.76,244766,0
+SKY.US,D,20240423,000000,74.85,78.25,74.85,77.62,217368,0
+SKY.US,D,20240424,000000,77.21,78.08,75.135,75.49,309216,0
+SKY.US,D,20240425,000000,74.48,75.38,72.64,75.36,364136,0
+SKY.US,D,20240426,000000,75.95,77.26,75.95,76.35,190992,0
+SKY.US,D,20240429,000000,77.19,78.0351,76.8,77.46,168165,0
+SKY.US,D,20240430,000000,76.32,77.08,74.93,74.99,148466,0
+SKY.US,D,20240501,000000,75.29,77.96,74.82,75.24,235564,0
+SKY.US,D,20240502,000000,76.22,77.48,74.38,77.31,234196,0
+SKY.US,D,20240503,000000,79.64,82.09,78.81,78.93,186037,0
+SKY.US,D,20240506,000000,79.7,80.38,79.635,79.89,103009,0
+SKY.US,D,20240507,000000,80.45,81.08,79.57,79.57,131570,0
+SKY.US,D,20240508,000000,78.46,79.09,77.8045,78.62,153670,0
+SKY.US,D,20240509,000000,78.62,80.62,78.4,80.58,193391,0
+SKY.US,D,20240510,000000,80.57,80.775,79.12,80.06,211279,0
+SKY.US,D,20240513,000000,81.04,81.32,79.09,79.16,149853,0
+SKY.US,D,20240514,000000,80.99,81.12,79.56,79.68,203107,0
+SKY.US,D,20240515,000000,81.48,83.66,80.67,82.34,355837,0
+SKY.US,D,20240516,000000,82.13,82.38,79.31,79.52,327318,0
+SKY.US,D,20240517,000000,79.8,80.27,78.92,80.21,156222,0
+SKY.US,D,20240520,000000,80.12,83.08,80.12,80.48,335006,0
+SKY.US,D,20240521,000000,79.91,79.91,76.44,77.68,442698,0
+SKY.US,D,20240522,000000,72,74.7,68.83,71.96,961553,0
+SKY.US,D,20240523,000000,71.21,72.49,69.67,71.26,614858,0
+SKY.US,D,20240524,000000,71.83,72.87,70.87,71.68,372140,0
+SKY.US,D,20240528,000000,72.27,72.27,69.93,70.6,279739,0
+SKY.US,D,20240529,000000,69.37,69.89,68.375,69.29,352037,0
+SKY.US,D,20240530,000000,69.52,70.82,69,69.75,296535,0
+SKY.US,D,20240531,000000,70.21,71.08,69.04,69.61,311182,0
+SKY.US,D,20240603,000000,70.73,70.85,69.51,69.58,356135,0
+SKY.US,D,20240604,000000,68.75,69.17,66.67,67.02,422717,0
+SKY.US,D,20240605,000000,67.76,69.175,66.4752,69.01,456739,0
+SKY.US,D,20240606,000000,68.63,69.21,68.31,68.5,353879,0
+SKY.US,D,20240607,000000,67.1,67.87,66.505,66.73,364028,0
+SKY.US,D,20240610,000000,66.12,67.09,65.96,66.97,221420,0
+SKY.US,D,20240611,000000,66.49,66.87,65.6114,66.33,195932,0
+SKY.US,D,20240612,000000,69.55,73.735,69.33,71.28,665441,0
+SKY.US,D,20240613,000000,71,72.68,70.365,72.58,330362,0
+SKY.US,D,20240614,000000,71.03,72.37,69.67,72.15,314148,0
+SKY.US,D,20240617,000000,72.38,73.34,71.11,73.06,315456,0
+SKY.US,D,20240618,000000,72.76,73.54,72.18,72.74,330332,0
+SKY.US,D,20240620,000000,72.5,73.179,70.815,71.79,392261,0
+SKY.US,D,20240621,000000,71.86,71.93,70.52,71.38,814729,0
+SKY.US,D,20240624,000000,71.47,72.95,71.37,71.77,264361,0
+SKY.US,D,20240625,000000,71.32,71.32,67.59,67.63,475736,0
+SKY.US,D,20240626,000000,67,68.56,66.68,67.21,559282,0
+SKY.US,D,20240627,000000,67.51,68.25,67.02,67.44,615425,0
+SKY.US,D,20240628,000000,68,68.93,67.37,67.75,1137339,0
+SKY.US,D,20240701,000000,67.93,67.93,65.42,65.6,372960,0
+SKY.US,D,20240702,000000,65.29,66.51,64.8203,66,552030,0
+SKY.US,D,20240703,000000,66.28,67.25,65.59,66.91,213977,0
+SKY.US,D,20240705,000000,66.75,67.37,65.815,66.8,201918,0
+SKY.US,D,20240708,000000,67.54,68.38,66.73,68.12,488642,0
+SKY.US,D,20240709,000000,67.82,69,67.455,67.85,236291,0
+SKY.US,D,20240710,000000,68.34,69.775,68.26,69.41,533836,0
+SKY.US,D,20240711,000000,72.45,74.54,71.2575,72.55,1034545,0
+SKY.US,D,20240712,000000,73.66,75.94,73.44,74.28,595554,0
+SKY.US,D,20240715,000000,75.06,75.815,74.3348,74.96,464160,0
+SKY.US,D,20240716,000000,76.34,79.74,75.96,79.58,846944,0
+SKY.US,D,20240717,000000,78.48,79.88,76.52,76.54,397730,0
+SKY.US,D,20240718,000000,76.24,80.3524,74.92,75.61,471712,0
+SKY.US,D,20240719,000000,75.63,76.21,74.65,75.88,355235,0
+SKY.US,D,20240722,000000,76.74,77.99,75.14,77.79,243548,0
+SKY.US,D,20240723,000000,77.3,78.88,76.17,78.22,371275,0
+SKY.US,D,20240724,000000,78.28,79.38,75.72,76.02,247643,0
+SKY.US,D,20240725,000000,76.69,80.605,76.04,77.56,652395,0
+SKY.US,D,20240726,000000,79.42,82.8,79.1,81.96,601016,0
+SKY.US,D,20240729,000000,82.39,82.6,80.24,82.13,261610,0
+SKY.US,D,20240730,000000,82.94,83.25,81.54,82.43,203963,0
+SKY.US,D,20240731,000000,83.11,84.73,81.27,81.51,391428,0
+SKY.US,D,20240801,000000,82,82.68,77.235,78.67,358310,0
+SKY.US,D,20240802,000000,74.2,76.11,73.52,75.61,428035,0
+SKY.US,D,20240805,000000,69.9,74.11,69.41,73.82,832682,0
+SKY.US,D,20240806,000000,72.55,75.92,72.21,74.45,303907,0
+SKY.US,D,20240807,000000,80,86.81,78.17,82.72,1025782,0
+SKY.US,D,20240808,000000,83.75,83.75,80.3525,82.37,569612,0
+SKY.US,D,20240809,000000,83,84.125,82,83.27,384807,0
+SKY.US,D,20240812,000000,83.28,84.185,81.62,84.1,483417,0
+SKY.US,D,20240813,000000,85,86.29,83.91,86.17,551157,0
+SKY.US,D,20240814,000000,85.85,86.99,84.91,86.51,723867,0
+SKY.US,D,20240815,000000,88.56,90.35,87.1525,89.57,1020272,0
+SKY.US,D,20240816,000000,88.78,91.02,88.29,88.79,460910,0
+SKY.US,D,20240819,000000,89.34,89.63,88.175,89.5,244905,0
+SKY.US,D,20240820,000000,89.41,90.115,87.79,87.83,301661,0
+SKY.US,D,20240821,000000,88.92,89.86,88.12,89.76,281303,0
+SKY.US,D,20240822,000000,89.97,90.41,88.16,88.34,216053,0
+SKY.US,D,20240823,000000,89.2,92.74,89.03,92.51,440713,0
+SKY.US,D,20240826,000000,93.16,93.53,91.287,91.6,507227,0
+SKY.US,D,20240827,000000,90.77,91.415,90.02,90.73,286214,0
+SKY.US,D,20240828,000000,90.75,92.18,90.42,91,294816,0
+SKY.US,D,20240829,000000,91.99,92.75,90.935,91.19,317464,0
+SKY.US,D,20240830,000000,92.04,93.67,91.25,93.41,300026,0
+SKY.US,D,20240903,000000,92.47,93.5,88.875,89.35,397053,0
+SKY.US,D,20240904,000000,89.2,90.88,87.8,89.94,505431,0
+SKY.US,D,20240905,000000,90.16,90.69,88.55,89.51,662730,0
+SKY.US,D,20240906,000000,89.48,91.27,88,88.53,376837,0
+SKY.US,D,20240909,000000,87.46,89.17,86.8,87.3,468620,0
+SKY.US,D,20240910,000000,87.71,88.53,86.88,87.02,421672,0
+SKY.US,D,20240911,000000,85.98,87.5,84.58,87.47,553679,0
+SKY.US,D,20240912,000000,87.96,92.149,87.96,91.34,549452,0
+SKY.US,D,20240913,000000,92.95,97.22,92.48,95.57,659233,0
+SKY.US,D,20240916,000000,96.1,96.285,93.2,93.81,262262,0
+SKY.US,D,20240917,000000,95.29,95.75,93.51,94.1,430296,0
+SKY.US,D,20240918,000000,94.48,95.68,92.36,92.87,491969,0
+SKY.US,D,20240919,000000,96,96,93,95.65,376552,0
+SKY.US,D,20240920,000000,94.65,95.65,92.35,92.81,880614,0
+SKY.US,D,20240923,000000,93.76,94.29,92.26,92.55,354656,0
+SKY.US,D,20240924,000000,92.83,93.24,91.99,92.68,247655,0
+SKY.US,D,20240925,000000,92.29,92.88,91.16,92,221982,0
+SKY.US,D,20240926,000000,93.92,95,93.26,93.86,227459,0
+SKY.US,D,20240927,000000,94.98,96.56,93.91,94.3,242249,0
+SKY.US,D,20240930,000000,94.075,95.085,93.25,94.85,267674,0
+SKY.US,D,20241001,000000,94.96,96.71,93.36,96.32,349155,0
+SKY.US,D,20241002,000000,95.31,96.2,94.17,94.55,239963,0
+SKY.US,D,20241003,000000,93.9,95.53,93.49,95.06,242171,0
+SKY.US,D,20241004,000000,96.44,96.44,92.19,93.88,223331,0
+SKY.US,D,20241007,000000,92.42,93.87,91.695,93.15,325986,0
+SKY.US,D,20241008,000000,93.98,95.46,92.76,94.42,237138,0
+SKY.US,D,20241009,000000,93.41,96.03,93.41,94.64,400307,0
+SKY.US,D,20241010,000000,92.14,93.68,91.8613,92.96,355182,0
+SKY.US,D,20241011,000000,92.47,94.38,92.47,93.91,216324,0
+SKY.US,D,20241014,000000,93.89,95.78,93.5973,95.34,190098,0
+SKY.US,D,20241015,000000,95.5,97.32,95.5,96.16,193028,0
+SKY.US,D,20241016,000000,97.66,99.32,97.36,98.74,504767,0
+SKY.US,D,20241017,000000,98.63,100.05,98.33,99.15,711687,0
+SKY.US,D,20241018,000000,99.9,101.39,99.2,99.94,584554,0
+SKY.US,D,20241021,000000,98.81,98.825,93.155,93.49,386501,0
+SKY.US,D,20241022,000000,92.64,92.74,90.59,90.82,284297,0
+SKY.US,D,20241023,000000,89.78,91.075,89.0825,90.15,232439,0
+SKY.US,D,20241024,000000,90.63,91.45,88.96,89.03,422812,0
+SKY.US,D,20241025,000000,89.58,90.42,87.96,88.13,306510,0
+SKY.US,D,20241028,000000,89.46,91.4599,89.37,90.85,439140,0
+SKY.US,D,20241029,000000,92.31,92.36,85.71,89.44,651465,0
+SKY.US,D,20241030,000000,89.74,93.11,89.21,89.99,360298,0
+SKY.US,D,20241031,000000,89.2,90.0314,88.12,88.23,241443,0
+SKY.US,D,20241101,000000,89.31,94.5,89.31,91.49,625122,0
+SKY.US,D,20241104,000000,91.08,93.53,90.5058,90.92,344078,0
+SKY.US,D,20241105,000000,90.32,91.71,90.32,91.51,338590,0
+SKY.US,D,20241106,000000,91.9,93.42,90.27,92.33,579775,0
+SKY.US,D,20241107,000000,92.61,94.31,92.25,93.7,301369,0
+SKY.US,D,20241108,000000,93.93,96.95,93.64,96.84,486414,0
+SKY.US,D,20241111,000000,98.01,98.83,96.26,97.06,226471,0
+SKY.US,D,20241112,000000,96.42,96.515,93.79,94.92,341941,0
+SKY.US,D,20241113,000000,96.66,98.6174,95.93,96.52,496160,0
+SKY.US,D,20241114,000000,97.33,98.87,96.16,97.08,718440,0
+SKY.US,D,20241115,000000,97.28,97.84,95.79,97.08,342852,0
+SKY.US,D,20241118,000000,97.33,98.57,96.28,96.79,264950,0
+SKY.US,D,20241119,000000,96.025,98.8,95.69,98.75,360959,0
+SKY.US,D,20241120,000000,99.085,99.42,97.38,98.14,325372,0
+SKY.US,D,20241121,000000,98.7863,102.095,98.26,100.08,591019,0
+SKY.US,D,20241122,000000,100.515,102.415,100.515,102.1,289510,0
+SKY.US,D,20241125,000000,104,107.265,103.01,104.25,435887,0
+SKY.US,D,20241126,000000,103.05,104.62,102.63,103.45,602948,0
+SKY.US,D,20241127,000000,105.05,105.05,102.48,103.73,452243,0
+SKY.US,D,20241129,000000,105.295,105.295,103.17,103.73,238251,0
+SKY.US,D,20241202,000000,103.45,106.25,102.89,105.31,366861,0
+SKY.US,D,20241203,000000,105.735,106.13,104.36,104.92,404577,0
+SKY.US,D,20241204,000000,105.16,105.59,103.2596,103.69,284257,0
+SKY.US,D,20241205,000000,103.29,104.49,102.74,103.93,362677,0
+SKY.US,D,20241206,000000,105.7,106.2,103.34,104.22,255934,0
+SKY.US,D,20241209,000000,114.16,116.49,106.15,108.52,2541852,0
+SKY.US,D,20241210,000000,107.15,108.74,105.7688,107.38,1261079,0
+SKY.US,D,20241211,000000,108.63,110.09,108.035,108.92,1026346,0
+SKY.US,D,20241212,000000,108,109.21,106.54,108.09,692187,0
+SKY.US,D,20241213,000000,107.14,108.03,105.1,105.37,637922,0
+SKY.US,D,20241216,000000,104.01,105.75,101.49,102.64,1789998,0
+SKY.US,D,20241217,000000,102.63,103.89,100.56,100.98,1163090,0
+SKY.US,D,20241218,000000,100.515,102.24,95.17,95.25,1611176,0
+SKY.US,D,20241219,000000,93.78,96.02,93.06,95.35,1472045,0
+SKY.US,D,20241220,000000,94.04,98.56,94.04,96.03,10463138,0
+SKY.US,D,20241223,000000,94.522,96.08,90.46,91.24,1136559,0
+SKY.US,D,20241224,000000,92.02,92.02,89.595,91.89,457138,0
+SKY.US,D,20241226,000000,90.915,91.5,88.28,89.7,1236295,0
+SKY.US,D,20241227,000000,88.38,89.59,87.665,88.41,572501,0
+SKY.US,D,20241230,000000,88.1,89.215,86.27,88.79,450523,0
+SKY.US,D,20241231,000000,89.14,89.345,87.98,88.1,541906,0
+SKY.US,D,20250102,000000,88.885,89.51,85.68,85.98,534884,0
+SKY.US,D,20250103,000000,86.22,90.43,86.18,90.43,1642075,0
+SKY.US,D,20250106,000000,90.76,91.92,88.265,88.84,1133786,0
+SKY.US,D,20250107,000000,88.89,89.01,84.8948,85.72,850554,0
+SKY.US,D,20250108,000000,84.775,87.435,83.97,87.05,754510,0
+SKY.US,D,20250110,000000,86.01,88.05,85.32,86.01,645196,0
+SKY.US,D,20250113,000000,86.05,87.54,85.25,87.19,382562,0
+SKY.US,D,20250114,000000,89.76,90.89,88.925,90.35,435405,0
+SKY.US,D,20250115,000000,93.71,95.26,92.64,92.82,517864,0
+SKY.US,D,20250116,000000,92.8413,93.27,91.37,92.2,505876,0
+SKY.US,D,20250117,000000,93.89,94.38,89.04,90.61,1009330,0
+SKY.US,D,20250121,000000,92.34,92.62,90.26,90.91,661815,0
+SKY.US,D,20250122,000000,91.04,91.07,88.76,89.68,615196,0
+SKY.US,D,20250123,000000,89.405,91.64,89.265,90.17,442164,0
+SKY.US,D,20250124,000000,89.85,90.7,88.72,88.91,400160,0
+SKY.US,D,20250127,000000,88.98,92.64,88.98,91.32,552915,0
+SKY.US,D,20250128,000000,91.17,91.54,89.87,90.43,596512,0
+SKY.US,D,20250129,000000,90.43,90.94,88.01,88.95,479327,0
+SKY.US,D,20250130,000000,89.77,92.64,89.25,91.6,343119,0
+SKY.US,D,20250131,000000,90.95,94.43,90.95,92.33,859837,0
+SKY.US,D,20250203,000000,89.98,92.57,88.49,91.7,1004737,0
+SKY.US,D,20250204,000000,91.7,93.665,91.09,92.75,1055502,0
+SKY.US,D,20250205,000000,98.41,105.32,98.08,105.27,1144078,0
+SKY.US,D,20250206,000000,105.19,107.01,103.41,105.83,777059,0
+SKY.US,D,20250207,000000,105.655,105.84,103.57,103.88,657078,0
+SKY.US,D,20250210,000000,105.72,106.15,103.85,105.44,584690,0
+SKY.US,D,20250211,000000,105.7,108.12,104.64,105.67,478948,0
+SKY.US,D,20250212,000000,102.76,105.98,102.11,105.03,457006,0
+SKY.US,D,20250213,000000,106.03,108.19,104.77,108.14,348740,0
+SKY.US,D,20250214,000000,109.85,110,106.55,107.42,332639,0
+SKY.US,D,20250218,000000,106.7,106.85,103.65,104.91,559328,0
+SKY.US,D,20250219,000000,102.1529,104.98,101.94,103.67,916573,0
+SKY.US,D,20250220,000000,103.19,104.17,102.085,103.5,581838,0
+SKY.US,D,20250221,000000,104.32,104.7,99.725,100.06,369206,0
+SKY.US,D,20250224,000000,100.775,101.55,99.45,100.2,380079,0
+SKY.US,D,20250225,000000,101.415,103.96,101.2,103.34,410551,0
+SKY.US,D,20250226,000000,103.985,104.91,102.45,103.01,507616,0
+SKY.US,D,20250227,000000,103.02,103.84,100.87,100.87,629139,0
+SKY.US,D,20250228,000000,101.745,102.845,100.4,102.5,596244,0
+SKY.US,D,20250303,000000,102.935,103.9275,99.48,99.96,465722,0
+SKY.US,D,20250304,000000,97.91,100.53,94.92,98.38,580563,0
+SKY.US,D,20250305,000000,97.87,100.165,97.8,99.83,536328,0
+SKY.US,D,20250306,000000,98.555,100.68,98.27,98.86,399195,0
+SKY.US,D,20250307,000000,98.34,98.91,93.9,96.56,420631,0
+SKY.US,D,20250310,000000,95.53,97.02,94.42,95.35,580913,0
+SKY.US,D,20250311,000000,95.27,96.24,92.52,94.22,590012,0
+SKY.US,D,20250312,000000,94.38,95.33,93.01,94.06,359141,0
+SKY.US,D,20250313,000000,94.27,94.9361,90.83,92.05,507895,0
+SKY.US,D,20250314,000000,93.185,94.66,91.735,94.45,318167,0
+SKY.US,D,20250317,000000,93.95,94.54,93.2,93.36,276643,0
+SKY.US,D,20250318,000000,92.5871,93.03,90.84,91.06,423716,0
+SKY.US,D,20250319,000000,91.575,96.8,91.39,95.44,415936,0
+SKY.US,D,20250320,000000,94.49,97.39,94.43,94.94,416022,0
+SKY.US,D,20250321,000000,93.685,94.57,91.28,94.19,1024881,0
+SKY.US,D,20250324,000000,95.425,97.825,95.21,97.33,316104,0
+SKY.US,D,20250325,000000,96.75,98.92,95.78,97.87,236281,0
+SKY.US,D,20250326,000000,98.83,98.85,96.3,97.1,258873,0
+SKY.US,D,20250327,000000,96.76,98.21,95.75,96.6,222794,0
+SKY.US,D,20250328,000000,96.395,96.68,92.87,94.08,303666,0
+SKY.US,D,20250331,000000,92.1,95.79,91.375,94.76,489251,0
+SKY.US,D,20250401,000000,94.35,94.89,91.73,92.61,598891,0
+SKY.US,D,20250402,000000,91.02,95,90.19,94.94,572406,0
+SKY.US,D,20250403,000000,92.045,92.64,85.8201,86.25,778915,0
+SKY.US,D,20250404,000000,83.36,89.965,82.81,87.17,651546,0
+SKY.US,D,20250407,000000,83.965,89.92,82.54,83.55,585947,0
+SKY.US,D,20250408,000000,85.99,88.0315,80.03,81.32,643769,0
+SKY.US,D,20250409,000000,79.55,89.1,78.43,86.54,833543,0
+SKY.US,D,20250410,000000,84.78,85.12,80.165,82.77,551092,0
+SKY.US,D,20250411,000000,81.85,82.14,78.08,81.97,502643,0
+SKY.US,D,20250414,000000,83.745,83.9,80.91,82.62,451946,0
+SKY.US,D,20250415,000000,82.45,83.61,80.85,81.64,390967,0
+SKY.US,D,20250416,000000,80.77,82.57,79.69,80.51,491165,0
+SKY.US,D,20250417,000000,81.36,82.65,80.63,81.83,346229,0
+SKY.US,D,20250421,000000,80.5917,80.985,78.43,79.3,356570,0
+SKY.US,D,20250422,000000,80.31,82.04,79.8045,81.94,494390,0
+SKY.US,D,20250423,000000,83.86,85.7,82.36,82.58,396500,0
+SKY.US,D,20250424,000000,81.871,85.99,81.6,85.51,300943,0
+SKY.US,D,20250425,000000,85.56,85.56,83.505,84.81,262040,0
+SKY.US,D,20250428,000000,85.02,85.83,83.25,84.23,337219,0
+SKY.US,D,20250429,000000,84.32,86.74,83.32,86.5,371033,0
+SKY.US,D,20250430,000000,84.76,86.99,84.31,86.5,329699,0
+SKY.US,D,20250501,000000,86.5821,88.965,85.792,87.21,381930,0
+SKY.US,D,20250502,000000,88.185,89.61,88.01,89.32,235642,0
+SKY.US,D,20250505,000000,87.875,89.53,87.64,88.16,391855,0
+SKY.US,D,20250506,000000,87.24,87.76,86.05,86.41,338846,0
+SKY.US,D,20250507,000000,86.965,88.33,86.575,87.55,345719,0
+SKY.US,D,20250508,000000,88.69,90.695,88.29,89.64,430273,0
+SKY.US,D,20250509,000000,88.88,90.54,88.88,89.68,322835,0
+SKY.US,D,20250512,000000,94.245,95.38,91.31,92.58,378160,0
+SKY.US,D,20250513,000000,93.16,94.42,92.49,92.82,518391,0
+SKY.US,D,20250514,000000,92.54,92.745,89.635,90.23,425948,0
+SKY.US,D,20250515,000000,89.9,91.7,89.625,91.11,388235,0
+SKY.US,D,20250516,000000,90.955,92.29,90.47,92.26,414585,0
+SKY.US,D,20250519,000000,90.36,90.7,89.54,90.49,328913,0
+SKY.US,D,20250520,000000,90.85,91.61,89.4,89.66,511507,0
+SKY.US,D,20250521,000000,88.59,89.72,86.85,87.51,393075,0
+SKY.US,D,20250522,000000,87.695,87.695,84.53,85.66,468502,0
+SKY.US,D,20250523,000000,84.744,85.5921,83.89,84.26,702593,0
+SKY.US,D,20250527,000000,74.95,76.75,70.1,70.45,2789441,0
+SKY.US,D,20250528,000000,70.3,70.34,65.32,65.62,2250075,0
+SKY.US,D,20250529,000000,66.37,66.68,64.45,65.55,1562317,0
+SKY.US,D,20250530,000000,65.71,66.15,65.15,65.4,1554129,0
+SKY.US,D,20250602,000000,65.51,65.51,63.13,63.5,1369079,0
+SKY.US,D,20250603,000000,63.93,65.33,63.16,64.98,1394962,0
+SKY.US,D,20250604,000000,65.08,65.79,64.22,65.64,1235302,0
+SKY.US,D,20250605,000000,65.72,66.14,64.3,65.38,682216,0
+SKY.US,D,20250606,000000,65.8,66.14,64.34,64.37,513107,0
+SKY.US,D,20250609,000000,65.09,65.43,64.03,65.05,560264,0
+SKY.US,D,20250610,000000,65.45,67.34,65.12,66.57,748659,0
+SKY.US,D,20250611,000000,66.845,67.505,65.25,65.5,987138,0
+SKY.US,D,20250612,000000,65.2,65.4,63.99,64.77,836012,0
+SKY.US,D,20250613,000000,63.89,64.75,61.28,61.42,705435,0
+SKY.US,D,20250616,000000,62.145,62.64,60.8,62.34,725272,0
+SKY.US,D,20250617,000000,61.94,62.71,59.44,60.33,1050863,0
+SKY.US,D,20250618,000000,60.17,61.63,60.11,60.54,625599,0
+SKY.US,D,20250620,000000,60.98,61.855,60.15,60.38,1442100,0
+SKY.US,D,20250623,000000,60.02,62.49,59.77,62.41,846976,0
+SKY.US,D,20250624,000000,62.35,64.84,62.08,64.55,907338,0
+SKY.US,D,20250625,000000,64.185,64.5799,61.51,61.7,539111,0
+SKY.US,D,20250626,000000,61.915,62.36,60.64,62.35,1244316,0
+SKY.US,D,20250627,000000,62.44,63.56,61.82,62.58,1551789,0
+SKY.US,D,20250630,000000,62.92,63.43,61.93,62.61,652462,0
+SKY.US,D,20250701,000000,62.6699,67.28,62.19,66.11,870825,0
+SKY.US,D,20250702,000000,66.325,67.615,65.765,67.51,1031947,0
+SKY.US,D,20250703,000000,67.71,67.71,66.39,66.91,650418,0
+SKY.US,D,20250707,000000,66.79,66.92,64.65,65.14,576942,0
+SKY.US,D,20250708,000000,65.485,66.34,64.65,65.76,445693,0
+SKY.US,D,20250709,000000,65.975,67.39,65.93,66.85,400998,0
+SKY.US,D,20250710,000000,66.27,69.08,66.27,67.84,514607,0
+SKY.US,D,20250711,000000,66.8292,67.585,66.3424,66.59,533328,0
+SKY.US,D,20250714,000000,66.39,66.39,65.19,66.02,466701,0
+SKY.US,D,20250715,000000,66.75,66.75,63.6,63.69,519150,0
+SKY.US,D,20250716,000000,64.415,65.02,63.27,64.56,575848,0
+SKY.US,D,20250717,000000,64.96,65.625,64.16,64.91,754541,0
+SKY.US,D,20250718,000000,65.015,65.23,63.385,64.23,374881,0
+SKY.US,D,20250721,000000,64.825,65.29,63.73,64.01,418380,0
+SKY.US,D,20250722,000000,65.43,67.37,65.21,66.97,534814,0
+SKY.US,D,20250723,000000,66.88,67.2575,65.73,66.39,464063,0
+SKY.US,D,20250724,000000,65.23,65.8593,64.23,64.54,477853,0
+SKY.US,D,20250725,000000,65.04,65.44,64.28,65.06,403026,0
+SKY.US,D,20250728,000000,65.15,65.565,64.47,65.03,494388,0
+SKY.US,D,20250729,000000,65.43,65.47,64.235,64.46,560643,0
+SKY.US,D,20250730,000000,64.93,64.99,61.22,61.54,696680,0
+SKY.US,D,20250731,000000,61.23,62.025,60.13,60.9,789555,0
+SKY.US,D,20250801,000000,61.81,65.59,61.18,64.84,1433335,0
+SKY.US,D,20250804,000000,65.355,65.57,64.49,65.47,725006,0
+SKY.US,D,20250805,000000,65.74,66.83,65.18,66.18,841795,0
+SKY.US,D,20250806,000000,69.29,70.7,68.11,69.15,976664,0
+SKY.US,D,20250807,000000,70.355,70.5,67.37,67.5,710032,0
+SKY.US,D,20250808,000000,67.675,67.73,65.445,65.9,557843,0
+SKY.US,D,20250811,000000,66.315,66.42,65.12,65.94,593304,0
+SKY.US,D,20250812,000000,66.8,70.29,66.3751,70.08,551717,0
+SKY.US,D,20250813,000000,70.9499,74.61,70.29,74.38,1230400,0
+SKY.US,D,20250814,000000,72.785,74.07,72.785,73.5,931674,0
+SKY.US,D,20250815,000000,73.78,74.57,72.67,73.17,974498,0
+SKY.US,D,20250818,000000,73.03,74.52,73.03,73.67,647958,0
+SKY.US,D,20250819,000000,74.17,76.3,73.765,74.22,748600,0
+SKY.US,D,20250820,000000,73.885,74.425,71.23,71.59,899774,0
+SKY.US,D,20250821,000000,70.82,71.79,70.72,71.47,794453,0
+SKY.US,D,20250822,000000,71.835,76.83,71.13,76.09,813713,0
+SKY.US,D,20250825,000000,75.405,75.68,74.62,74.98,463158,0
+SKY.US,D,20250826,000000,74.93,75.355,74.35,74.5,570132,0
+SKY.US,D,20250827,000000,74.705,75.335,74.08,74.73,664384,0
+SKY.US,D,20250828,000000,75.14,75.17,74.105,74.93,670262,0
+SKY.US,D,20250829,000000,75.155,76.02,74.86,75.46,635903,0
+SKY.US,D,20250902,000000,74.66,75.12,74.08,74.56,543695,0
+SKY.US,D,20250903,000000,74.51,76.93,74.37,76.85,680630,0
+SKY.US,D,20250904,000000,76.99,79.71,76.89,78.84,940278,0
+SKY.US,D,20250905,000000,79.5464,80.9799,77.86,78.4,887848,0
+SKY.US,D,20250908,000000,78.83,78.83,76.69,77.05,609826,0
+SKY.US,D,20250909,000000,75.81,76.53,74.48,74.54,691821,0
+SKY.US,D,20250910,000000,75.225,75.4533,73.65,74.13,556235,0
+SKY.US,D,20250911,000000,74.64,76.98,74.41,76.23,681397,0
+SKY.US,D,20250912,000000,75.26,76.18,74.49,74.7,368543,0
+SKY.US,D,20250915,000000,75.56,75.935,74,75.28,515954,0
+SKY.US,D,20250916,000000,75.455,79.24,75.17,77.97,1176195,0
+SKY.US,D,20250917,000000,78.305,80.55,75.78,76.44,1039250,0
+SKY.US,D,20250918,000000,77.07,77.33,75.72,76.32,660003,0
+SKY.US,D,20250919,000000,75.19,75.94,74.38,74.41,1994143,0
+SKY.US,D,20250922,000000,74.12,74.8531,73.18729,74,720176,0
+SKY.US,D,20250923,000000,74.62,75.75,74.045,74.65,424927,0
+SKY.US,D,20250924,000000,74.465,75.97,74.1,74.2,530365,0
+SKY.US,D,20250925,000000,74.395,74.78,72.38,72.8,585214,0
+SKY.US,D,20250926,000000,73.11,74.69,73.09,74.31,434488,0
+SKY.US,D,20250929,000000,74.51,74.87,74,74.7,348496,0
+SKY.US,D,20250930,000000,75.025,76.655,73.97,76.37,752210,0
+SKY.US,D,20251001,000000,76.535,78.45,76.49,77.88,583881,0
+SKY.US,D,20251002,000000,78.5,78.5,77.16,77.61,435088,0
+SKY.US,D,20251003,000000,77.83,79.12,76.27,76.35,612234,0
+SKY.US,D,20251006,000000,77.015,77.015,69.38,69.5,1001440,0
+SKY.US,D,20251007,000000,69.58,70.05,65.9275,66.29,1434250,0
+SKY.US,D,20251008,000000,66.56,67,65.39,66.58,714561,0
+SKY.US,D,20251009,000000,65.98,66.52,64.75,64.89,1048250,0
+SKY.US,D,20251010,000000,65.665,66.4,63.69,64.26,787045,0
+SKY.US,D,20251013,000000,65.06,66.68,64.385,66.48,738101,0
+SKY.US,D,20251014,000000,65.73,68.655,65.59,68.05,598015,0
+SKY.US,D,20251015,000000,68.93,71.07,68.05,71,661442,0
+SKY.US,D,20251016,000000,71.125,72.16,69.65,70.84,467947,0
+SKY.US,D,20251017,000000,70.58,75.8,70.1,75.67,1458613,0
+SKY.US,D,20251020,000000,75.44,77.83,75.09,75.97,973247,0
+SKY.US,D,20251021,000000,75,77.38,73.77,77.06,731512,0
+SKY.US,D,20251022,000000,75.66,77.01,74.36,75.13,525417,0
+SKY.US,D,20251023,000000,75.7,77.43,74.91,77,475633,0
+SKY.US,D,20251024,000000,77.635,78.32,76.42,76.45,432818,0
+SKY.US,D,20251027,000000,76.445,77.25,75.55,75.68,340202,0
+SKY.US,D,20251028,000000,74.77,75.47,72.08,72.36,616357,0
+SKY.US,D,20251029,000000,72.04,72.04,64.88,66.16,1322102,0
+SKY.US,D,20251030,000000,65.455,67.045,64.56,64.82,828925,0
+SKY.US,D,20251031,000000,66.01,68.44,65.465,68.23,726346,0
+SKY.US,D,20251103,000000,68.05,68.05,64.91,66.6,763251,0
+SKY.US,D,20251104,000000,65.95,66.69,64.45,66.52,812578,0
+SKY.US,D,20251105,000000,71.08,75.87,70.14,73.22,1293030,0
+SKY.US,D,20251106,000000,74.11,81.26,74.11,80.97,2650847,0
+SKY.US,D,20251107,000000,81.84,83.35,80.815,82.94,954590,0
+SKY.US,D,20251110,000000,81.7,84.2,81.28,83.35,939976,0
+SKY.US,D,20251111,000000,83.71,85,83.23,84.03,582642,0
+SKY.US,D,20251112,000000,84.26,85.32,80.61,80.75,785896,0
+SKY.US,D,20251113,000000,79.85,81.07,79,79.54,621641,0
+SKY.US,D,20251114,000000,79.34,81.55,78.66,81.39,656817,0
+SKY.US,D,20251117,000000,80.635,80.87,78.17,78.22,471934,0
+SKY.US,D,20251118,000000,78.11,78.905,76.6901,77.5,745829,0
+SKY.US,D,20251119,000000,77.785,78.44,75.94,76.88,456233,0
+SKY.US,D,20251120,000000,78.49,80.63,77.11,78.87,593331,0
+SKY.US,D,20251121,000000,79.08,83.28,79.08,81.64,1359087,0
+SKY.US,D,20251124,000000,80.185,83.02,80.185,81.87,653167,0
+SKY.US,D,20251125,000000,82.065,86.02,81.76,85.6,627817,0
+SKY.US,D,20251126,000000,84.71,87.51,84.31,86.1,660210,0
+SKY.US,D,20251128,000000,85.805,86.56,85.31,85.84,185137,0
+SKY.US,D,20251201,000000,85.265,86.9,84.569,85.28,367106,0
+SKY.US,D,20251202,000000,85.57,86.32,84.22,85.18,370340,0
+SKY.US,D,20251203,000000,85.14,87.165,84.04,84.63,586675,0
+SKY.US,D,20251204,000000,83.42,85.79,83.25,83.5,655782,0
+SKY.US,D,20251205,000000,83.825,85.45,83.625,85.38,565253,0
+SKY.US,D,20251208,000000,87.67,89.1,83.15,83.87,978087,0
+SKY.US,D,20251209,000000,81.91,84.85,81.91,84.43,578637,0
+SKY.US,D,20251210,000000,83.715,87.69,83.715,87.56,742419,0
+SKY.US,D,20251211,000000,88.19,89.45,87.625,88.6,1084292,0
+SKY.US,D,20251212,000000,88.63,89.42,86.41,87.94,882304,0
+SKY.US,D,20251215,000000,88.145,89.04,85.824,87.3,539793,0
+SKY.US,D,20251216,000000,88.27,88.77,86.02,86.12,519626,0
+SKY.US,D,20251217,000000,85.84,87.1,83.94,86.03,718686,0
+SKY.US,D,20251218,000000,86.82,88.79,86.24,86.91,988570,0
+SKY.US,D,20251219,000000,86.37,87.06,85.01,87.04,1574789,0
+SKY.US,D,20251222,000000,86.975,87.195,85.5,85.63,535828,0
+SKY.US,D,20251223,000000,85.11,85.65,84,84.93,420242,0
+SKY.US,D,20251224,000000,85.38,86.07,84.19,85.73,181883,0
+SKY.US,D,20251226,000000,85.39,85.79,84.72,85.54,210733,0
+SKY.US,D,20251229,000000,85.395,86.028,84.6675,85.74,296846,0
+SKY.US,D,20251230,000000,86.145,86.145,84.725,85.41,268591,0
+SKY.US,D,20251231,000000,84.935,85.4425,84.02,84.5,260586,0
+SKY.US,D,20260102,000000,84.75,85.06,83.55,84.91,470411,0
+SKY.US,D,20260105,000000,85.185,86.99,84.56,85.4,682742,0
+SKY.US,D,20260106,000000,84.705,86.93,83.6057,86.71,385623,0
+SKY.US,D,20260107,000000,88,88.26,85.24,87.1,576831,0
+SKY.US,D,20260108,000000,85.77,91.7,85.77,90.93,1235850,0
+SKY.US,D,20260109,000000,91.49,95.615,91.49,95.35,1374464,0
+SKY.US,D,20260112,000000,94.49,96.895,94.2,94.82,959544,0
+SKY.US,D,20260113,000000,94.93,96.43,94.42,95.31,749406,0
+SKY.US,D,20260114,000000,95.21,95.88,93.17,95.56,642878,0
+SKY.US,D,20260115,000000,95.9,98.57,95.62,97.46,827762,0
+SKY.US,D,20260116,000000,97.23,99.1651,95.805,96.32,649893,0
+SKY.US,D,20260120,000000,93.96,96.57,92.36,94.17,458104,0
+SKY.US,D,20260121,000000,95.7,96.83,94.225,95.5,485637,0
+SKY.US,D,20260122,000000,96,97.295,93.32,93.53,634428,0
+SKY.US,D,20260123,000000,93.335,93.495,91.02,91.65,652579,0
+SKY.US,D,20260126,000000,92.04,93.135,89.57,90.04,718576,0
+SKY.US,D,20260127,000000,90.685,90.685,86.11,86.17,956329,0
+SKY.US,D,20260128,000000,86.64,87.43,83.65,84.12,572804,0
+SKY.US,D,20260129,000000,84.165,85.71,83.34,84.46,689289,0
+SKY.US,D,20260130,000000,83.795,83.795,76.26,78.38,1229347,0
+SKY.US,D,20260202,000000,78.05,78.87,75.345,75.9,1224500,0
+SKY.US,D,20260203,000000,75.5,78.875,74.615,76.03,1172656,0
+SKY.US,D,20260204,000000,78.84,87.695,78.01,84.44,1824717,0
+SKY.US,D,20260205,000000,81.955,84.8825,80.05,83.42,1349170,0
+SKY.US,D,20260206,000000,83.855,85.27,82.04,83.59,1098945,0
+SKY.US,D,20260209,000000,84.21,88.1,83.95,86.73,1075604,0
+SKY.US,D,20260210,000000,87.765,90.18,87.765,90.12,918968,0
+SKY.US,D,20260211,000000,89.655,91.92,88.43,91.62,710434,0
+SKY.US,D,20260212,000000,92.56,94.37,91.08,92.01,721702,0
+SKY.US,D,20260213,000000,93.015,96.31,92.46,96.14,899417,0
+SKY.US,D,20260217,000000,95.55,98.19,94.02,97.05,1001680,0
+SKY.US,D,20260218,000000,96.305,98.41,95.61,96.59,716829,0
diff --git a/daily/us/nyse stocks/2/slvx.us.txt b/daily/us/nyse stocks/2/slvx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c76fde97b59eac9cb53d5b42d4ae8695f625a5c4
--- /dev/null
+++ b/daily/us/nyse stocks/2/slvx.us.txt	
@@ -0,0 +1,2 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SLVX.US,D,20260218,000000,20.92,21.3,20.89,21,14942,0
diff --git a/daily/us/nyse stocks/2/sofr.us.txt b/daily/us/nyse stocks/2/sofr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6bf6de6ad09f3e26e6ce8b6746afd5f78779425d
--- /dev/null
+++ b/daily/us/nyse stocks/2/sofr.us.txt	
@@ -0,0 +1,556 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SOFR.US,D,20231120,000000,96.2794,96.2794,96.2509,96.2509,187.27328610945,0
+SOFR.US,D,20231121,000000,96.251,96.2892,96.251,96.2892,230.97038620166,0
+SOFR.US,D,20231122,000000,96.3228,96.3228,96.3228,96.3228,157.10147890293,0
+SOFR.US,D,20231124,000000,96.3399,96.3399,96.3374,96.3374,498.35502248015,0
+SOFR.US,D,20231127,000000,96.3516,96.3516,96.3516,96.3516,63.464835848203,0
+SOFR.US,D,20231128,000000,96.366,96.366,96.3615,96.3615,122.7680431162,0
+SOFR.US,D,20231129,000000,96.3757,96.3757,96.3757,96.3757,40.575878657048,0
+SOFR.US,D,20231130,000000,96.4189,96.4189,96.4189,96.4189,56.181985832835,0
+SOFR.US,D,20231201,000000,96.4332,96.4332,96.4332,96.4332,1040445.6401169,0
+SOFR.US,D,20231204,000000,96.4721,96.4721,96.4573,96.4573,414.0820437309,0
+SOFR.US,D,20231205,000000,96.4862,96.4862,96.4862,96.4862,26.010178626313,0
+SOFR.US,D,20231206,000000,96.5354,96.5354,96.504,96.504,389.11227224964,0
+SOFR.US,D,20231207,000000,96.5435,96.5435,96.5435,96.5435,49.93954296252,0
+SOFR.US,D,20231208,000000,96.5582,96.5582,96.5582,96.5582,122.7680431162,0
+SOFR.US,D,20231211,000000,96.6065,96.6065,96.5676,96.5676,786.54780165969,0
+SOFR.US,D,20231212,000000,96.5917,96.5917,96.5917,96.5917,121.72763597114,0
+SOFR.US,D,20231213,000000,96.6159,96.6159,96.6159,96.6159,287.15237203449,0
+SOFR.US,D,20231214,000000,96.645,96.645,96.645,96.645,280.90992916418,0
+SOFR.US,D,20231215,000000,96.6933,96.7028,96.6835,96.6835,652.33527994792,0
+SOFR.US,D,20231218,000000,96.7028,96.7213,96.7028,96.7077,1516.9136174865,0
+SOFR.US,D,20231219,000000,96.7126,96.7407,96.7126,96.7309,1455.5295959284,0
+SOFR.US,D,20231220,000000,96.6933,96.7126,96.6933,96.7126,297.55644348502,0
+SOFR.US,D,20231221,000000,96.7126,96.7126,96.6159,96.6159,5105.2778607726,0
+SOFR.US,D,20231222,000000,96.764,96.7648,96.764,96.7648,374.96381148897,0
+SOFR.US,D,20231226,000000,96.7165,96.7501,96.7165,96.7501,766.50060912111,0
+SOFR.US,D,20231227,000000,96.7827,96.7827,96.7694,96.7694,765.46479748716,0
+SOFR.US,D,20231228,000000,96.8082,96.8082,96.8082,96.8082,189.55352901238,0
+SOFR.US,D,20231229,000000,96.8226,96.8226,96.8226,96.8226,149.15687528843,0
+SOFR.US,D,20240102,000000,96.8419,96.8419,96.8419,96.8419,387.39355109634,0
+SOFR.US,D,20240103,000000,96.8612,96.866,96.8612,96.866,1974.2569743038,0
+SOFR.US,D,20240104,000000,96.8998,96.8998,96.8998,96.8998,297.27793894292,0
+SOFR.US,D,20240105,000000,96.9288,96.9386,96.9193,96.9239,1217.0786698882,0
+SOFR.US,D,20240108,000000,96.9239,96.9239,96.9239,96.9239,393.60842090003,0
+SOFR.US,D,20240109,000000,96.9409,96.9409,96.9288,96.9288,411.21721867713,0
+SOFR.US,D,20240110,000000,96.9767,96.9767,96.948,96.948,791.36008833585,0
+SOFR.US,D,20240111,000000,96.9767,96.996,96.9767,96.996,403.9665372395,0
+SOFR.US,D,20240112,000000,96.9864,97.0105,96.9864,97.0105,377.03543475687,0
+SOFR.US,D,20240116,000000,97.0059,97.0153,97.0059,97.0153,372.89218822108,0
+SOFR.US,D,20240117,000000,97.0542,97.1125,97.0542,97.0813,4629.0421921111,0
+SOFR.US,D,20240118,000000,97.0542,97.059,97.0059,97.059,2771.8319324434,0
+SOFR.US,D,20240119,000000,97.0882,97.0882,97.0882,97.0882,75.614249278163,0
+SOFR.US,D,20240122,000000,97.1318,97.1318,97.0738,97.1026,1718.4115007188,0
+SOFR.US,D,20240123,000000,97.1175,97.1175,97.1175,97.1175,293.13469240713,0
+SOFR.US,D,20240124,000000,97.1268,97.1268,97.1268,97.1268,540.69367292056,0
+SOFR.US,D,20240125,000000,97.1705,97.1705,97.1705,97.1705,75.614249278163,0
+SOFR.US,D,20240126,000000,97.189,97.189,97.189,97.189,49.718958429477,0
+SOFR.US,D,20240129,000000,97.1873,97.1873,97.1873,97.1873,298.01876949845,0
+SOFR.US,D,20240130,000000,97.2187,97.2355,97.1967,97.2066,1438.5335067486,0
+SOFR.US,D,20240131,000000,97.2306,97.2309,97.2306,97.2309,380.51531468833,0
+SOFR.US,D,20240201,000000,97.2745,97.2745,97.2745,97.2745,177.36757215825,0
+SOFR.US,D,20240202,000000,97.2646,97.2839,97.2646,97.2839,434.13806906176,0
+SOFR.US,D,20240205,000000,97.3229,97.3424,97.3229,97.3375,873.43217219788,0
+SOFR.US,D,20240206,000000,97.3322,97.3322,97.3181,97.3181,566.13254136557,0
+SOFR.US,D,20240207,000000,97.3518,97.3518,97.3375,97.3375,356.79755794624,0
+SOFR.US,D,20240208,000000,97.3911,97.4009,97.3811,97.3811,701.220634114,0
+SOFR.US,D,20240209,000000,97.4009,97.4009,97.396,97.396,531.07150965987,0
+SOFR.US,D,20240212,000000,97.4009,97.4009,97.4009,97.4009,55.685168003171,0
+SOFR.US,D,20240213,000000,97.4145,97.4145,97.4145,97.4145,35.0610317057,0
+SOFR.US,D,20240214,000000,97.4486,97.4486,97.4243,97.4243,683.69011826115,0
+SOFR.US,D,20240215,000000,97.4876,97.4876,97.4681,97.4681,781.65476567414,0
+SOFR.US,D,20240216,000000,97.5168,97.5168,97.4974,97.5119,1071.4238806536,0
+SOFR.US,D,20240220,000000,97.5217,97.5217,97.5217,97.5217,96.933440598112,0
+SOFR.US,D,20240221,000000,97.546,97.5558,97.546,97.5509,934.27337427542,0
+SOFR.US,D,20240222,000000,97.546,97.546,97.546,97.546,652.75391381495,0
+SOFR.US,D,20240223,000000,97.5558,97.5947,97.5558,97.58,3611.2862656871,0
+SOFR.US,D,20240226,000000,97.5752,97.5752,97.5752,97.5752,253.67687645889,0
+SOFR.US,D,20240227,000000,97.6365,97.6365,97.6365,97.6365,359.40426572048,0
+SOFR.US,D,20240228,000000,97.5976,97.6365,97.5879,97.6317,886.18823233365,0
+SOFR.US,D,20240229,000000,97.6658,97.6658,97.6658,97.6658,84.203285111656,0
+SOFR.US,D,20240301,000000,97.7047,97.7047,97.6853,97.6853,693.13679817522,0
+SOFR.US,D,20240304,000000,97.6853,97.7047,97.6853,97.7047,550.40196121765,0
+SOFR.US,D,20240305,000000,97.7242,97.7534,97.7145,97.7145,1338.0107378108,0
+SOFR.US,D,20240306,000000,97.7437,97.7632,97.7437,97.7437,895.43005630932,0
+SOFR.US,D,20240307,000000,97.7827,97.7923,97.7534,97.7729,639.73959298246,0
+SOFR.US,D,20240308,000000,97.8021,97.8021,97.7777,97.7923,411.77460158261,0
+SOFR.US,D,20240311,000000,97.7923,97.8511,97.7923,97.8315,2012.6638880347,0
+SOFR.US,D,20240312,000000,97.8412,97.8559,97.8412,97.8559,1604.9967637746,0
+SOFR.US,D,20240313,000000,97.8412,97.8597,97.8315,97.8412,1523.8740866548,0
+SOFR.US,D,20240314,000000,97.8607,97.8656,97.8607,97.8656,328.59818580158,0
+SOFR.US,D,20240315,000000,97.8607,97.8961,97.8607,97.8852,2024.9863200023,0
+SOFR.US,D,20240318,000000,97.8803,97.9196,97.8803,97.9097,944.71978417956,0
+SOFR.US,D,20240319,000000,97.9282,97.9282,97.9097,97.9097,501.11223334742,0
+SOFR.US,D,20240320,000000,97.8999,97.9196,97.8999,97.9196,394.3178229619,0
+SOFR.US,D,20240321,000000,97.9772,97.9821,97.9772,97.9821,350.16244174481,0
+SOFR.US,D,20240322,000000,97.9722,97.9722,97.9674,97.9674,818.41485651207,0
+SOFR.US,D,20240325,000000,97.9772,97.9801,97.9772,97.9801,714.70105411845,0
+SOFR.US,D,20240326,000000,98.0125,98.0172,98.0125,98.0172,590.90079386019,0
+SOFR.US,D,20240327,000000,98.0578,98.0612,98.0578,98.0612,1863.6888359985,0
+SOFR.US,D,20240328,000000,98.0711,98.0761,98.0612,98.0761,389.5038104857,0
+SOFR.US,D,20240401,000000,98.1005,98.1102,98.1004,98.1102,2958.5932481512,0
+SOFR.US,D,20240402,000000,98.1023,98.1102,98.1008,98.1008,493.78042116691,0
+SOFR.US,D,20240403,000000,98.1201,98.1201,98.1103,98.1201,650.19533718873,0
+SOFR.US,D,20240404,000000,98.169,98.169,98.1493,98.1542,382.34757249777,0
+SOFR.US,D,20240405,000000,98.1786,98.1786,98.169,98.1786,1162.3775131817,0
+SOFR.US,D,20240408,000000,98.169,98.1834,98.169,98.1834,895.55206820334,0
+SOFR.US,D,20240409,000000,98.1982,98.2081,98.1982,98.2031,829.10128688688,0
+SOFR.US,D,20240410,000000,98.2167,98.2227,98.2167,98.2227,352.70030083351,0
+SOFR.US,D,20240411,000000,98.2517,98.2517,98.2517,98.2517,192.19610596145,0
+SOFR.US,D,20240412,000000,98.2467,98.2467,98.2467,98.2467,457.99923122728,0
+SOFR.US,D,20240415,000000,98.2566,98.2664,98.2566,98.2664,497.86970001715,0
+SOFR.US,D,20240416,000000,98.286,98.2959,98.286,98.2959,950.75733268163,0
+SOFR.US,D,20240417,000000,98.2959,98.2959,98.2959,98.2959,521.38305340605,0
+SOFR.US,D,20240418,000000,98.345,98.345,98.3352,98.3352,602.14631069836,0
+SOFR.US,D,20240419,000000,98.3352,98.3401,98.3352,98.3352,1079.5696164643,0
+SOFR.US,D,20240422,000000,98.3647,98.3647,98.3647,98.3647,324.0753488818,0
+SOFR.US,D,20240423,000000,98.3794,98.3794,98.3794,98.3794,297.49503635522,0
+SOFR.US,D,20240424,000000,98.3843,98.4039,98.3843,98.3892,1962.8538481169,0
+SOFR.US,D,20240425,000000,98.394,98.4618,98.394,98.4618,5483.7229381766,0
+SOFR.US,D,20240426,000000,98.454,98.4638,98.4539,98.459,1106.4976533866,0
+SOFR.US,D,20240429,000000,98.4638,98.4638,98.4638,98.4638,705.43042667607,0
+SOFR.US,D,20240430,000000,98.4737,98.4933,98.4737,98.4933,2514.3046953678,0
+SOFR.US,D,20240501,000000,98.5032,98.513,98.5031,98.513,1526.905685446,0
+SOFR.US,D,20240502,000000,98.5326,98.5326,98.5326,98.5326,217.83854445697,0
+SOFR.US,D,20240503,000000,98.5522,98.5768,98.5425,98.5768,2447.1208452082,0
+SOFR.US,D,20240506,000000,98.5718,98.5718,98.567,98.567,1185.8967490298,0
+SOFR.US,D,20240507,000000,98.5718,98.5718,98.5718,98.5718,507.95062469171,0
+SOFR.US,D,20240508,000000,98.5817,98.5817,98.5817,98.5817,106.88339798122,0
+SOFR.US,D,20240509,000000,98.6373,98.6373,98.626,98.626,287.05826886385,0
+SOFR.US,D,20240510,000000,98.6406,98.6406,98.6406,98.6406,560.88335512051,0
+SOFR.US,D,20240513,000000,98.6702,98.6702,98.6505,98.6505,1032.1882433615,0
+SOFR.US,D,20240514,000000,98.6702,98.6702,98.6702,98.6702,489.62775646636,0
+SOFR.US,D,20240515,000000,98.6899,98.6998,98.6899,98.6899,1062.7263570704,0
+SOFR.US,D,20240516,000000,98.7392,98.7689,98.7392,98.7689,3097.5826672082,0
+SOFR.US,D,20240517,000000,98.759,98.9159,98.7492,98.7492,70658.069562577,0
+SOFR.US,D,20240520,000000,98.7689,98.7777,98.7689,98.7727,968.05820457279,0
+SOFR.US,D,20240521,000000,98.7876,98.7974,98.7836,98.7974,1835.3406339061,0
+SOFR.US,D,20240522,000000,98.7974,98.7974,98.7896,98.7896,210.71298459155,0
+SOFR.US,D,20240523,000000,98.837,98.8567,98.837,98.8498,652.49769624727,0
+SOFR.US,D,20240524,000000,98.8764,98.8764,98.8764,98.8764,497.77125345541,0
+SOFR.US,D,20240528,000000,98.8665,98.8665,98.8665,98.8665,164.90581402817,0
+SOFR.US,D,20240529,000000,98.8961,98.9208,98.8764,98.9208,1182.8429376589,0
+SOFR.US,D,20240530,000000,98.9208,98.9208,98.9207,98.9208,2023.8337750502,0
+SOFR.US,D,20240531,000000,98.9356,98.9702,98.9305,98.9702,7326.1363844956,0
+SOFR.US,D,20240603,000000,98.9306,98.9703,98.9306,98.9405,882.70366453114,0
+SOFR.US,D,20240604,000000,98.9604,98.9724,98.9604,98.9724,874.59616818643,0
+SOFR.US,D,20240605,000000,98.9799,98.9849,98.9799,98.9849,1034.7192209946,0
+SOFR.US,D,20240606,000000,98.9704,98.9948,98.9603,98.9948,3325.0869383774,0
+SOFR.US,D,20240607,000000,99.0392,99.0688,99.0293,99.0688,2885.2552616764,0
+SOFR.US,D,20240610,000000,99.0392,99.0787,99.0392,99.0787,1248.5544370865,0
+SOFR.US,D,20240611,000000,99.0687,99.0689,99.0492,99.0689,1218.1513257938,0
+SOFR.US,D,20240612,000000,99.079,99.0984,99.079,99.0984,1058.0282729857,0
+SOFR.US,D,20240613,000000,99.0885,99.1382,99.0885,99.1382,1677.2383063135,0
+SOFR.US,D,20240614,000000,99.1282,99.1282,99.0491,99.0501,18474.957295526,0
+SOFR.US,D,20240617,000000,99.0984,99.1778,99.0984,99.162,11310.970837924,0
+SOFR.US,D,20240618,000000,99.158,99.1966,99.158,99.1887,11833.904352159,0
+SOFR.US,D,20240620,000000,99.1867,99.2165,99.1867,99.2165,11171.116525978,0
+SOFR.US,D,20240621,000000,99.2462,99.2462,99.2165,99.2343,570.56505525951,0
+SOFR.US,D,20240624,000000,99.2462,99.2561,99.2165,99.2165,2337.999258408,0
+SOFR.US,D,20240625,000000,99.2462,99.266,99.2462,99.2611,16569.695654517,0
+SOFR.US,D,20240626,000000,99.271,99.2898,99.271,99.2898,491.51696589851,0
+SOFR.US,D,20240627,000000,99.3205,99.3214,99.3205,99.3214,376.34040118695,0
+SOFR.US,D,20240628,000000,99.3304,99.3435,99.3266,99.3435,1250.0958634601,0
+SOFR.US,D,20240701,000000,99.3603,99.3701,99.3503,99.3503,1616.3467096555,0
+SOFR.US,D,20240702,000000,99.3701,99.3998,99.3701,99.3899,2287.3021165974,0
+SOFR.US,D,20240703,000000,99.4345,99.4345,99.4345,99.4345,261.31947428263,0
+SOFR.US,D,20240705,000000,99.4395,99.4444,99.4395,99.4444,1043.2599861322,0
+SOFR.US,D,20240708,000000,99.4593,99.479,99.4593,99.479,2272.1677841099,0
+SOFR.US,D,20240709,000000,99.4593,99.4742,99.4593,99.4742,530.71059255854,0
+SOFR.US,D,20240710,000000,99.4758,99.4841,99.4758,99.4841,933.28383672367,0
+SOFR.US,D,20240711,000000,99.499,99.5336,99.499,99.5336,1276.3287064383,0
+SOFR.US,D,20240712,000000,99.5386,99.5572,99.5386,99.5436,1650.6511966269,0
+SOFR.US,D,20240715,000000,99.5485,99.5485,99.5287,99.5339,2888.6395940971,0
+SOFR.US,D,20240716,000000,99.5486,99.5851,99.5486,99.5831,973.64205669009,0
+SOFR.US,D,20240717,000000,99.5781,99.59,99.5781,99.59,1011.9823656582,0
+SOFR.US,D,20240718,000000,99.608,99.6229,99.608,99.6229,566.02403502916,0
+SOFR.US,D,20240719,000000,99.6528,99.6528,99.6528,99.6528,420.73444315002,0
+SOFR.US,D,20240722,000000,99.6577,99.6577,99.6528,99.6528,481.27177309966,0
+SOFR.US,D,20240723,000000,99.6727,99.6727,99.6727,99.6727,229.03289830948,0
+SOFR.US,D,20240724,000000,99.6767,99.6836,99.6577,99.6777,1541.6840027176,0
+SOFR.US,D,20240725,000000,99.6777,99.7025,99.6777,99.7025,1113.8868710734,0
+SOFR.US,D,20240726,000000,99.7175,99.7364,99.7175,99.7364,611.4270324914,0
+SOFR.US,D,20240729,000000,99.7364,99.7563,99.7364,99.7563,469.16430710973,0
+SOFR.US,D,20240730,000000,99.7789,99.7789,99.7789,99.7789,328.4609959752,0
+SOFR.US,D,20240731,000000,99.7742,99.7895,99.7742,99.7895,1158.1514628728,0
+SOFR.US,D,20240801,000000,99.8037,99.819,99.7941,99.819,654.9130561952,0
+SOFR.US,D,20240802,000000,99.824,99.8539,99.824,99.8539,3196.2167865232,0
+SOFR.US,D,20240805,000000,99.834,99.8738,99.834,99.8439,2733.1570949496,0
+SOFR.US,D,20240806,000000,99.8837,99.8837,99.8788,99.8788,903.0166219624,0
+SOFR.US,D,20240807,000000,99.8836,99.8987,99.8836,99.8987,727.2347433824,0
+SOFR.US,D,20240808,000000,99.9236,99.9236,99.9236,99.9236,235.0454833584,0
+SOFR.US,D,20240809,000000,99.9441,99.9441,99.9441,99.9441,248.1035657672,0
+SOFR.US,D,20240812,000000,99.9335,100.013,99.9335,99.9833,19673.507850674,0
+SOFR.US,D,20240813,000000,99.9746,99.9746,99.9746,99.9746,346.541417772,0
+SOFR.US,D,20240814,000000,99.9751,99.9952,99.9634,99.9952,3438.2935450248,0
+SOFR.US,D,20240815,000000,99.9932,100.021,99.9748,100.021,1362.0584420256,0
+SOFR.US,D,20240816,000000,100.073,100.073,100.054,100.054,580.5824332528,0
+SOFR.US,D,20240819,000000,100.033,100.063,100.023,100.023,1729.6936852272,0
+SOFR.US,D,20240820,000000,100.083,100.083,100.077,100.077,288.2822808712,0
+SOFR.US,D,20240821,000000,100.103,100.103,100.103,100.103,1380.1388638224,0
+SOFR.US,D,20240822,000000,100.113,100.132,100.083,100.132,1377.1254601896,0
+SOFR.US,D,20240823,000000,100.155,100.155,100.155,100.155,309.3761063008,0
+SOFR.US,D,20240826,000000,100.153,100.182,100.153,100.172,2761.2821955224,0
+SOFR.US,D,20240827,000000,100.193,100.193,100.193,100.193,167.7461355592,0
+SOFR.US,D,20240828,000000,100.192,100.192,100.177,100.177,972.3249055168,0
+SOFR.US,D,20240829,000000,100.25,100.25,100.22,100.238,1430,0
+SOFR.US,D,20240830,000000,100.2899,100.29,100.2827,100.287,900,0
+SOFR.US,D,20240903,000000,100.23,100.27,100.23,100.26,1474,0
+SOFR.US,D,20240904,000000,100.31,100.31,100.28,100.2978,2127,0
+SOFR.US,D,20240905,000000,100.335,100.335,100.33,100.33,671,0
+SOFR.US,D,20240906,000000,100.35,100.3575,100.34,100.3575,531,0
+SOFR.US,D,20240909,000000,100.37,100.37,100.37,100.37,629,0
+SOFR.US,D,20240910,000000,100.4,100.4,100.385,100.3872,602,0
+SOFR.US,D,20240911,000000,100.3977,100.3977,100.3977,100.3977,2179,0
+SOFR.US,D,20240912,000000,100.4101,100.4315,100.4101,100.4315,1207,0
+SOFR.US,D,20240913,000000,100.4306,100.4478,100.42,100.4478,3278,0
+SOFR.US,D,20240916,000000,100.48,100.4913,100.48,100.4913,736,0
+SOFR.US,D,20240917,000000,100.5077,100.5077,100.5077,100.5077,181,0
+SOFR.US,D,20240918,000000,100.53,100.53,100.5283,100.5283,381,0
+SOFR.US,D,20240919,000000,100.54,100.562,100.54,100.562,729,0
+SOFR.US,D,20240920,000000,100.5842,100.5842,100.5842,100.5842,372,0
+SOFR.US,D,20240923,000000,100.58,100.59,100.58,100.59,350,0
+SOFR.US,D,20240924,000000,100.6,100.615,100.5999,100.615,3942,0
+SOFR.US,D,20240925,000000,100.62,100.62,100.6065,100.6065,700,0
+SOFR.US,D,20240926,000000,100.62,100.63,100.62,100.63,600,0
+SOFR.US,D,20240927,000000,100.23,100.2473,100.23,100.2473,726100,0
+SOFR.US,D,20240930,000000,100.22,100.22,100.22,100.22,478,0
+SOFR.US,D,20241001,000000,100.22,100.233,100.21,100.233,528,0
+SOFR.US,D,20241002,000000,100.24,100.36,100.24,100.2473,10569,0
+SOFR.US,D,20241003,000000,100.29,100.29,100.2514,100.2514,773,0
+SOFR.US,D,20241004,000000,100.3,100.32,100.2905,100.32,67793,0
+SOFR.US,D,20241007,000000,100.28,100.3065,100.28,100.3065,1018,0
+SOFR.US,D,20241008,000000,100.31,100.328,100.31,100.32,1793,0
+SOFR.US,D,20241009,000000,100.3399,100.34,100.3399,100.34,918,0
+SOFR.US,D,20241010,000000,100.36,100.36,100.34,100.35,1104,0
+SOFR.US,D,20241011,000000,100.4,100.405,100.4,100.405,530,0
+SOFR.US,D,20241014,000000,100.39,100.41,100.39,100.41,787,0
+SOFR.US,D,20241015,000000,100.42,100.4399,100.42,100.42,2511,0
+SOFR.US,D,20241016,000000,100.43,100.44,100.43,100.44,1496,0
+SOFR.US,D,20241017,000000,100.43,100.4301,100.4001,100.41,17176,0
+SOFR.US,D,20241018,000000,100.49,100.49,100.48,100.48,353,0
+SOFR.US,D,20241021,000000,100.48,100.48,100.41,100.4155,10695,0
+SOFR.US,D,20241022,000000,100.5,100.5,100.46,100.473,5199,0
+SOFR.US,D,20241023,000000,100.51,100.51,100.51,100.51,591,0
+SOFR.US,D,20241024,000000,100.55,100.55,100.48,100.48,30263,0
+SOFR.US,D,20241025,000000,100.53,100.56,100.52,100.5317,22307,0
+SOFR.US,D,20241028,000000,100.55,100.57,100.5399,100.55,8315,0
+SOFR.US,D,20241029,000000,100.5551,100.5551,100.5551,100.5551,338,0
+SOFR.US,D,20241030,000000,100.17,100.17,100.155,100.155,1985,0
+SOFR.US,D,20241031,000000,100.18,100.18,100.17,100.175,1631,0
+SOFR.US,D,20241101,000000,100.21,100.21,100.2008,100.2008,446,0
+SOFR.US,D,20241104,000000,100.23,100.24,100.23,100.23,2796,0
+SOFR.US,D,20241105,000000,100.23,100.24,100.2201,100.235,4635,0
+SOFR.US,D,20241106,000000,100.25,100.26,100.2401,100.255,2550,0
+SOFR.US,D,20241107,000000,100.28,100.28,100.275,100.28,905,0
+SOFR.US,D,20241108,000000,100.33,100.36,100.33,100.34,4076,0
+SOFR.US,D,20241111,000000,100.3108,100.32,100.31,100.32,1320,0
+SOFR.US,D,20241112,000000,100.33,100.35,100.33,100.33,5626,0
+SOFR.US,D,20241113,000000,100.33,100.35,100.33,100.33,6036,0
+SOFR.US,D,20241114,000000,100.36,100.36,100.34,100.35,1666,0
+SOFR.US,D,20241115,000000,100.39,100.39,100.385,100.385,510,0
+SOFR.US,D,20241118,000000,100.39,100.4,100.39,100.4,964,0
+SOFR.US,D,20241119,000000,100.42,100.45,100.42,100.43,2312,0
+SOFR.US,D,20241120,000000,100.38,100.42,100.38,100.41,9426,0
+SOFR.US,D,20241121,000000,100.45,100.4551,100.45,100.4551,2308,0
+SOFR.US,D,20241122,000000,100.48,100.49,100.47,100.49,1972,0
+SOFR.US,D,20241125,000000,100.49,100.51,100.49,100.5053,1902,0
+SOFR.US,D,20241126,000000,100.5001,100.51,100.5,100.5051,990,0
+SOFR.US,D,20241127,000000,100.15,100.15,100.13,100.1352,996,0
+SOFR.US,D,20241129,000000,100.1791,100.1852,100.1791,100.1852,969,0
+SOFR.US,D,20241202,000000,100.21,100.24,100.2,100.205,2454,0
+SOFR.US,D,20241203,000000,100.25,100.28,100.25,100.275,2608,0
+SOFR.US,D,20241204,000000,100.25,100.25,100.24,100.245,1921,0
+SOFR.US,D,20241205,000000,100.21,100.26,100.21,100.22,25952,0
+SOFR.US,D,20241206,000000,100.3,100.43,100.3,100.37,27893,0
+SOFR.US,D,20241209,000000,100.33,100.33,100.325,100.325,1021,0
+SOFR.US,D,20241210,000000,100.32,100.33,100.32,100.33,1283,0
+SOFR.US,D,20241211,000000,100.3504,100.3553,100.35,100.3553,474,0
+SOFR.US,D,20241212,000000,100.35,100.36,100.35,100.36,622,0
+SOFR.US,D,20241213,000000,100.39,100.39,100.3,100.3,14243,0
+SOFR.US,D,20241216,000000,100.29,100.2996,100.29,100.2949,673,0
+SOFR.US,D,20241217,000000,100.4,100.4,100.39,100.4,1333,0
+SOFR.US,D,20241218,000000,100.43,100.43,100.41,100.415,2235,0
+SOFR.US,D,20241219,000000,100.42,100.43,100.42,100.425,1677,0
+SOFR.US,D,20241220,000000,100.48,100.5,100.48,100.5,8741,0
+SOFR.US,D,20241223,000000,100.4817,100.51,100.1,100.1,6208,0
+SOFR.US,D,20241224,000000,100.51,100.515,100.49,100.515,1153,0
+SOFR.US,D,20241226,000000,100.525,100.57,100.525,100.5669,3667,0
+SOFR.US,D,20241227,000000,100.18,100.19,100.17,100.19,8504,0
+SOFR.US,D,20241230,000000,100.19,100.19,100.18,100.19,1253,0
+SOFR.US,D,20241231,000000,100.23,100.23,100.2,100.22,1504,0
+SOFR.US,D,20250102,000000,100.23,100.27,100.2235,100.24,2433,0
+SOFR.US,D,20250103,000000,100.2501,100.319,100.2501,100.28,11850,0
+SOFR.US,D,20250106,000000,100.2701,100.29,100.2701,100.29,1610,0
+SOFR.US,D,20250107,000000,100.29,100.29,100.2793,100.29,606,0
+SOFR.US,D,20250108,000000,100.3,100.325,100.3,100.3107,1995,0
+SOFR.US,D,20250110,000000,100.33,100.35,100.33,100.345,2832,0
+SOFR.US,D,20250113,000000,100.37,100.37,100.355,100.355,941,0
+SOFR.US,D,20250114,000000,100.37,100.38,100.3676,100.38,2362,0
+SOFR.US,D,20250115,000000,100.41,100.41,100.38,100.3952,3065,0
+SOFR.US,D,20250116,000000,100.39,100.4,100.39,100.395,1479,0
+SOFR.US,D,20250117,000000,100.44,100.45,100.43,100.4404,3454,0
+SOFR.US,D,20250121,000000,100.44,100.46,100.44,100.46,2737,0
+SOFR.US,D,20250122,000000,100.45,100.473,100.45,100.4702,1672,0
+SOFR.US,D,20250123,000000,100.47,100.53,100.47,100.5208,8698,0
+SOFR.US,D,20250124,000000,100.51,100.52,100.5,100.515,2972,0
+SOFR.US,D,20250127,000000,100.5,100.53,100.5,100.525,3883,0
+SOFR.US,D,20250128,000000,100.528,100.545,100.528,100.545,1218,0
+SOFR.US,D,20250129,000000,100.5476,100.55,100.5476,100.55,483,0
+SOFR.US,D,20250130,000000,100.196,100.2,100.19,100.2,1348,0
+SOFR.US,D,20250131,000000,100.23,100.23,100.22,100.23,2008,0
+SOFR.US,D,20250203,000000,100.24,100.26,100.24,100.255,2008,0
+SOFR.US,D,20250204,000000,100.26,100.28,100.25,100.2751,8083,0
+SOFR.US,D,20250205,000000,100.27,100.385,100.26,100.29,18928,0
+SOFR.US,D,20250206,000000,100.285,100.3,100.28,100.29,2606,0
+SOFR.US,D,20250210,000000,100.33,100.33,100.32,100.3211,31999,0
+SOFR.US,D,20250211,000000,100.33,100.34,100.33,100.34,1504,0
+SOFR.US,D,20250212,000000,100.34,100.345,100.33,100.345,1909,0
+SOFR.US,D,20250213,000000,100.36,100.3651,100.3599,100.3651,681,0
+SOFR.US,D,20250214,000000,100.41,100.45,100.41,100.4411,10288,0
+SOFR.US,D,20250218,000000,100.41,100.4398,100.41,100.43,1789,0
+SOFR.US,D,20250219,000000,100.42,100.42,100.38,100.38,22944,0
+SOFR.US,D,20250220,000000,100.43,100.45,100.43,100.4399,2735,0
+SOFR.US,D,20250221,000000,100.4786,100.5,100.44,100.5,9118,0
+SOFR.US,D,20250224,000000,100.49,100.5,100.48,100.5,83057,0
+SOFR.US,D,20250225,000000,100.495,100.5,100.47,100.48,8619,0
+SOFR.US,D,20250226,000000,100.49,100.51,100.49,100.508,2802,0
+SOFR.US,D,20250227,000000,100.165,100.18,100.16,100.18,2534,0
+SOFR.US,D,20250228,000000,100.2,100.2131,100.19,100.2131,1603,0
+SOFR.US,D,20250303,000000,100.22,100.24,100.21,100.2351,2431,0
+SOFR.US,D,20250304,000000,100.23,100.25,100.23,100.25,1799,0
+SOFR.US,D,20250305,000000,100.26,100.26,100.24,100.25,2193,0
+SOFR.US,D,20250306,000000,100.2501,100.2699,100.25,100.2652,1782,0
+SOFR.US,D,20250307,000000,100.3,100.3153,100.3,100.309,4803,0
+SOFR.US,D,20250310,000000,100.31,100.315,100.31,100.315,4282,0
+SOFR.US,D,20250311,000000,100.32,100.32,100.3,100.3,7524,0
+SOFR.US,D,20250312,000000,100.32,100.33,100.32,100.325,1654,0
+SOFR.US,D,20250313,000000,100.336,100.35,100.33,100.35,7827,0
+SOFR.US,D,20250314,000000,100.3792,100.38,100.36,100.3753,3555,0
+SOFR.US,D,20250317,000000,100.37,100.38,100.35,100.375,4581,0
+SOFR.US,D,20250318,000000,100.3999,100.4,100.39,100.4,6555,0
+SOFR.US,D,20250319,000000,100.4092,100.42,100.4,100.42,6146,0
+SOFR.US,D,20250320,000000,100.42,100.43,100.42,100.43,3034,0
+SOFR.US,D,20250321,000000,100.45,100.4602,100.45,100.4602,1205,0
+SOFR.US,D,20250324,000000,100.46,100.48,100.46,100.48,5651,0
+SOFR.US,D,20250325,000000,100.49,100.49,100.49,100.49,1970,0
+SOFR.US,D,20250326,000000,100.4998,100.51,100.49,100.507,2252,0
+SOFR.US,D,20250327,000000,100.5035,100.52,100.49,100.52,10800,0
+SOFR.US,D,20250328,000000,100.19,100.19,100.18,100.1885,4691,0
+SOFR.US,D,20250331,000000,100.19,100.2,100.19,100.2,3031,0
+SOFR.US,D,20250401,000000,100.22,100.22,100.21,100.22,4282,0
+SOFR.US,D,20250402,000000,100.21,100.2203,100.21,100.2203,1841,0
+SOFR.US,D,20250403,000000,100.22,100.245,100.22,100.245,2949,0
+SOFR.US,D,20250404,000000,100.26,100.26,100.23,100.255,11304,0
+SOFR.US,D,20250407,000000,100.2799,100.325,100.27,100.325,4280,0
+SOFR.US,D,20250408,000000,100.28,100.31,100.28,100.3072,3079,0
+SOFR.US,D,20250409,000000,100.29,100.29,100.18,100.2185,1004850,0
+SOFR.US,D,20250410,000000,100.2,100.3,100.03,100.3,10017,0
+SOFR.US,D,20250411,000000,100.2504,100.304,100.2504,100.2751,2326,0
+SOFR.US,D,20250414,000000,100.3,100.3,100.28,100.295,2622,0
+SOFR.US,D,20250415,000000,100.3102,100.36,100.3063,100.35,8187,0
+SOFR.US,D,20250416,000000,100.32,100.34,100.32,100.32,3542,0
+SOFR.US,D,20250417,000000,100.37,100.4,100.37,100.39,2300,0
+SOFR.US,D,20250421,000000,100.38,100.4,100.38,100.4,4018,0
+SOFR.US,D,20250422,000000,100.41,100.47,100.41,100.45,3797,0
+SOFR.US,D,20250423,000000,100.45,100.46,100.45,100.46,818,0
+SOFR.US,D,20250424,000000,100.4601,100.5,100.4601,100.5,3565,0
+SOFR.US,D,20250425,000000,100.51,100.52,100.51,100.52,2214,0
+SOFR.US,D,20250428,000000,100.5,100.52,100.5,100.515,201346,0
+SOFR.US,D,20250429,000000,100.17,100.18,100.17,100.18,1847,0
+SOFR.US,D,20250430,000000,100.1601,100.2,100.16,100.185,10068,0
+SOFR.US,D,20250501,000000,100.19,100.22,100.18,100.22,5399,0
+SOFR.US,D,20250502,000000,100.2121,100.24,100.2121,100.24,3564,0
+SOFR.US,D,20250505,000000,100.2402,100.25,100.24,100.25,1838,0
+SOFR.US,D,20250506,000000,100.245,100.27,100.245,100.26,403940,0
+SOFR.US,D,20250507,000000,100.26,100.2699,100.26,100.265,3123,0
+SOFR.US,D,20250508,000000,100.2818,100.32,100.2818,100.31,3941,0
+SOFR.US,D,20250509,000000,100.32,100.32,100.28,100.29,6931,0
+SOFR.US,D,20250512,000000,100.32,100.34,100.31,100.34,1951,0
+SOFR.US,D,20250513,000000,100.32,100.34,100.32,100.335,2088,0
+SOFR.US,D,20250514,000000,100.34,100.35,100.34,100.345,724,0
+SOFR.US,D,20250515,000000,100.35,100.41,100.3499,100.39,5781,0
+SOFR.US,D,20250516,000000,100.39,100.4,100.39,100.4,1731,0
+SOFR.US,D,20250519,000000,100.4,100.42,100.39,100.42,1977,0
+SOFR.US,D,20250520,000000,100.41,100.41,100.38,100.41,20645,0
+SOFR.US,D,20250521,000000,100.41,100.4346,100.41,100.43,1827,0
+SOFR.US,D,20250522,000000,100.43,100.46,100.43,100.46,2172,0
+SOFR.US,D,20250523,000000,100.47,100.49,100.47,100.485,953,0
+SOFR.US,D,20250527,000000,100.5,100.51,100.49,100.51,2886,0
+SOFR.US,D,20250528,000000,100.51,100.51,100.51,100.51,375,0
+SOFR.US,D,20250529,000000,100.15,100.27,100.14,100.158,2745,0
+SOFR.US,D,20250530,000000,100.19,100.1999,100.19,100.195,3917,0
+SOFR.US,D,20250602,000000,100.2096,100.21,100.2008,100.205,2573,0
+SOFR.US,D,20250603,000000,100.22,100.24,100.22,100.24,5530,0
+SOFR.US,D,20250604,000000,100.23,100.23,100.23,100.23,5546,0
+SOFR.US,D,20250605,000000,100.24,100.2459,100.24,100.2459,1105,0
+SOFR.US,D,20250606,000000,100.2798,100.28,100.275,100.275,2668,0
+SOFR.US,D,20250609,000000,100.29,100.34,100.285,100.34,6681,0
+SOFR.US,D,20250610,000000,100.3,100.3,100.295,100.3,1064,0
+SOFR.US,D,20250611,000000,100.31,100.32,100.31,100.3196,5747,0
+SOFR.US,D,20250612,000000,100.32,100.3201,100.31,100.315,3897,0
+SOFR.US,D,20250613,000000,100.3598,100.365,100.3598,100.365,2712,0
+SOFR.US,D,20250616,000000,100.37,100.375,100.37,100.375,1251,0
+SOFR.US,D,20250617,000000,100.37,100.47,100.37,100.44,6557,0
+SOFR.US,D,20250620,000000,100.44,100.49,100.44,100.45,6493,0
+SOFR.US,D,20250623,000000,100.44,100.455,100.44,100.455,594,0
+SOFR.US,D,20250624,000000,100.46,100.47,100.457,100.465,2173,0
+SOFR.US,D,20250625,000000,100.4799,100.485,100.4701,100.485,3284,0
+SOFR.US,D,20250626,000000,100.515,100.5199,100.515,100.515,1360,0
+SOFR.US,D,20250627,000000,100.16,100.22,100.16,100.22,6529,0
+SOFR.US,D,20250630,000000,100.17,100.1712,100.16,100.17,5586,0
+SOFR.US,D,20250701,000000,100.185,100.19,100.185,100.185,2323,0
+SOFR.US,D,20250702,000000,100.195,100.21,100.195,100.21,5023,0
+SOFR.US,D,20250703,000000,100.24,100.26,100.24,100.26,9417,0
+SOFR.US,D,20250707,000000,100.25,100.31,100.24,100.31,12813,0
+SOFR.US,D,20250708,000000,100.27,100.27,100.25,100.27,6768,0
+SOFR.US,D,20250709,000000,100.2701,100.29,100.2701,100.29,2716,0
+SOFR.US,D,20250710,000000,100.29,100.31,100.28,100.31,1778,0
+SOFR.US,D,20250714,000000,100.35,100.36,100.345,100.36,2736,0
+SOFR.US,D,20250715,000000,100.34,100.39,100.34,100.38,7874,0
+SOFR.US,D,20250716,000000,100.36,100.37,100.3501,100.37,3256,0
+SOFR.US,D,20250717,000000,100.36,100.385,100.36,100.385,1105,0
+SOFR.US,D,20250718,000000,100.3983,100.41,100.3983,100.405,1213,0
+SOFR.US,D,20250721,000000,100.4199,100.425,100.41,100.425,2762,0
+SOFR.US,D,20250722,000000,100.44,100.45,100.432,100.45,2326,0
+SOFR.US,D,20250723,000000,100.45,100.46,100.45,100.455,3824,0
+SOFR.US,D,20250724,000000,100.44,100.46,100.44,100.46,3609,0
+SOFR.US,D,20250725,000000,100.48,100.495,100.48,100.495,2074,0
+SOFR.US,D,20250728,000000,100.4916,100.5,100.4916,100.495,3596,0
+SOFR.US,D,20250729,000000,100.51,100.51,100.51,100.51,1106,0
+SOFR.US,D,20250730,000000,100.155,100.19,100.155,100.19,4862,0
+SOFR.US,D,20250731,000000,100.1818,100.19,100.17,100.18,7837,0
+SOFR.US,D,20250801,000000,100.2,100.24,100.2,100.23,7235,0
+SOFR.US,D,20250804,000000,100.225,100.24,100.225,100.24,5300,0
+SOFR.US,D,20250806,000000,100.24,100.28,100.24,100.27,5109,0
+SOFR.US,D,20250807,000000,100.26,100.28,100.26,100.28,50052,0
+SOFR.US,D,20250808,000000,100.29,100.32,100.2801,100.32,3782,0
+SOFR.US,D,20250811,000000,100.2902,100.3,100.29,100.3,4238,0
+SOFR.US,D,20250812,000000,100.31,100.34,100.31,100.34,7604,0
+SOFR.US,D,20250813,000000,100.3301,100.3388,100.33,100.335,1775,0
+SOFR.US,D,20250814,000000,100.3359,100.38,100.33,100.38,5137,0
+SOFR.US,D,20250815,000000,100.375,100.38,100.375,100.375,663,0
+SOFR.US,D,20250818,000000,100.385,100.41,100.38,100.41,3111,0
+SOFR.US,D,20250819,000000,100.39,100.4,100.39,100.4,3536,0
+SOFR.US,D,20250820,000000,100.4,100.41,100.4,100.41,3491,0
+SOFR.US,D,20250821,000000,100.425,100.45,100.425,100.445,4748,0
+SOFR.US,D,20250822,000000,100.45,100.465,100.45,100.465,1015,0
+SOFR.US,D,20250825,000000,100.46,100.47,100.46,100.465,1489,0
+SOFR.US,D,20250826,000000,100.47,100.48,100.47,100.48,2812,0
+SOFR.US,D,20250827,000000,100.48,100.495,100.47,100.495,2035,0
+SOFR.US,D,20250828,000000,100.135,100.33,100.135,100.17,3152,0
+SOFR.US,D,20250829,000000,100.185,100.1972,100.185,100.195,2286,0
+SOFR.US,D,20250902,000000,100.195,100.2,100.185,100.195,4178,0
+SOFR.US,D,20250903,000000,100.205,100.22,100.2,100.22,2921,0
+SOFR.US,D,20250904,000000,100.23,100.23,100.21,100.225,1533,0
+SOFR.US,D,20250905,000000,100.25,100.27,100.25,100.25,12817,0
+SOFR.US,D,20250908,000000,100.265,100.29,100.265,100.29,6155,0
+SOFR.US,D,20250909,000000,100.28,100.295,100.28,100.295,9724,0
+SOFR.US,D,20250910,000000,100.29,100.32,100.29,100.29,849,0
+SOFR.US,D,20250911,000000,100.3054,100.3054,100.28,100.285,19749,0
+SOFR.US,D,20250912,000000,100.33,100.34,100.33,100.34,1642,0
+SOFR.US,D,20250915,000000,100.3429,100.35,100.34,100.35,1897,0
+SOFR.US,D,20250916,000000,100.36,100.3664,100.36,100.365,3265,0
+SOFR.US,D,20250917,000000,100.36,100.3761,100.36,100.375,2083,0
+SOFR.US,D,20250918,000000,100.3997,100.3997,100.38,100.39,699,0
+SOFR.US,D,20250919,000000,100.41,100.415,100.4,100.415,2794,0
+SOFR.US,D,20250922,000000,100.435,100.435,100.4,100.4,5077,0
+SOFR.US,D,20250923,000000,100.442,100.442,100.43,100.44,1505,0
+SOFR.US,D,20250924,000000,100.46,100.46,100.44,100.45,1652,0
+SOFR.US,D,20250925,000000,100.47,100.47,100.45,100.47,4196,0
+SOFR.US,D,20250926,000000,100.48,100.49,100.48,100.485,1707,0
+SOFR.US,D,20250929,000000,100.145,100.41,100.145,100.15,6239,0
+SOFR.US,D,20250930,000000,100.1599,100.17,100.15,100.165,1703,0
+SOFR.US,D,20251001,000000,100.17,100.18,100.167,100.17,2005,0
+SOFR.US,D,20251002,000000,100.18,100.185,100.18,100.185,640,0
+SOFR.US,D,20251003,000000,100.2053,100.23,100.2053,100.22,3588,0
+SOFR.US,D,20251006,000000,100.23,100.235,100.22,100.235,3485,0
+SOFR.US,D,20251007,000000,100.2275,100.24,100.22,100.23,6313,0
+SOFR.US,D,20251008,000000,100.25,100.25,100.24,100.24,1514,0
+SOFR.US,D,20251010,000000,100.2901,100.32,100.29,100.29,583569,0
+SOFR.US,D,20251013,000000,100.29,100.31,100.28,100.29,1876,0
+SOFR.US,D,20251014,000000,100.31,100.32,100.3,100.31,2539,0
+SOFR.US,D,20251016,000000,100.34,100.34,100.3301,100.338,1212,0
+SOFR.US,D,20251017,000000,100.37,100.415,100.365,100.37,4165,0
+SOFR.US,D,20251020,000000,100.38,100.3999,100.3765,100.39,8235,0
+SOFR.US,D,20251021,000000,100.38,100.4,100.38,100.4,3456,0
+SOFR.US,D,20251022,000000,100.39,100.41,100.39,100.41,6258,0
+SOFR.US,D,20251023,000000,100.41,100.44,100.41,100.435,5682,0
+SOFR.US,D,20251024,000000,100.45,100.46,100.44,100.46,1911,0
+SOFR.US,D,20251027,000000,100.46,100.89,100.45,100.89,8973,0
+SOFR.US,D,20251028,000000,100.47,100.48,100.46,100.48,2840,0
+SOFR.US,D,20251029,000000,100.48,100.49,100.45,100.48,12908,0
+SOFR.US,D,20251030,000000,100.14,100.1475,100.14,100.145,3294,0
+SOFR.US,D,20251031,000000,100.16,100.19,100.16,100.18,4381,0
+SOFR.US,D,20251103,000000,100.15,100.17,100.15,100.165,16951,0
+SOFR.US,D,20251104,000000,100.16,100.2,100.1573,100.1996,4952,0
+SOFR.US,D,20251105,000000,100.21,100.21,100.2,100.205,1647,0
+SOFR.US,D,20251106,000000,100.23,100.269,100.22,100.269,5834,0
+SOFR.US,D,20251107,000000,100.25,100.27,100.23,100.27,5983,0
+SOFR.US,D,20251110,000000,100.28,100.29,100.252,100.27,11830,0
+SOFR.US,D,20251111,000000,100.27,100.28,100.25,100.265,3242,0
+SOFR.US,D,20251112,000000,100.29,100.305,100.28,100.305,5323,0
+SOFR.US,D,20251113,000000,100.29,100.33,100.28,100.315,4727,0
+SOFR.US,D,20251114,000000,100.32,100.38,100.32,100.33,5322,0
+SOFR.US,D,20251117,000000,100.34,100.4,100.32,100.365,5632,0
+SOFR.US,D,20251118,000000,100.35,100.36,100.3401,100.36,10982,0
+SOFR.US,D,20251119,000000,100.36,100.37,100.35,100.365,9472,0
+SOFR.US,D,20251120,000000,100.39,100.4,100.32,100.39,6555,0
+SOFR.US,D,20251121,000000,100.42,100.42,100.35,100.42,2511,0
+SOFR.US,D,20251124,000000,100.405,100.41,100.405,100.405,1692,0
+SOFR.US,D,20251125,000000,100.4,100.44,100.39,100.44,7673,0
+SOFR.US,D,20251126,000000,100.12,100.17,100.1,100.12,13618,0
+SOFR.US,D,20251128,000000,100.14,100.15,100.137,100.14,2266,0
+SOFR.US,D,20251201,000000,100.1308,100.17,100.13,100.16,6206,0
+SOFR.US,D,20251202,000000,100.1535,100.17,100.14,100.165,2612,0
+SOFR.US,D,20251203,000000,100.18,100.23,100.1635,100.2,7543,0
+SOFR.US,D,20251204,000000,100.18,100.214,100.17,100.214,3424,0
+SOFR.US,D,20251205,000000,100.2,100.23,100.2,100.22,3173,0
+SOFR.US,D,20251208,000000,100.23,100.24,100.23,100.235,2667,0
+SOFR.US,D,20251209,000000,100.235,100.25,100.235,100.25,5959,0
+SOFR.US,D,20251210,000000,100.2497,100.27,100.2335,100.27,3334,0
+SOFR.US,D,20251211,000000,100.26,100.27,100.24,100.25,3869,0
+SOFR.US,D,20251212,000000,100.2721,100.31,100.2721,100.3,7639,0
+SOFR.US,D,20251215,000000,100.3,100.31,100.29,100.31,5083,0
+SOFR.US,D,20251216,000000,100.305,100.32,100.29,100.31,3636,0
+SOFR.US,D,20251217,000000,100.32,100.4,100.29,100.35,5834,0
+SOFR.US,D,20251218,000000,100.33,100.46,100.32,100.36,5433,0
+SOFR.US,D,20251219,000000,100.37,100.37,100.3473,100.3585,9152,0
+SOFR.US,D,20251222,000000,100.3404,100.38,100.34,100.38,12651,0
+SOFR.US,D,20251223,000000,100.38,100.4,100.37,100.395,5545,0
+SOFR.US,D,20251224,000000,100.4,100.41,100.37,100.39,4602,0
+SOFR.US,D,20251226,000000,100.4,100.43,100.39,100.42,8994,0
+SOFR.US,D,20251229,000000,100.1153,100.14,100.1153,100.12,3206,0
+SOFR.US,D,20251230,000000,100.123,100.22,100.123,100.18,5324,0
+SOFR.US,D,20251231,000000,100.16,100.19,100.155,100.19,6212,0
+SOFR.US,D,20260102,000000,100.17,100.24,100.15,100.21,11109,0
+SOFR.US,D,20260105,000000,100.17,100.21,100.17,100.18,4545,0
+SOFR.US,D,20260106,000000,100.22,100.23,100.21,100.22,13131,0
+SOFR.US,D,20260107,000000,100.22,100.29,100.21,100.21,5467,0
+SOFR.US,D,20260108,000000,100.23,100.26,100.2085,100.245,6241,0
+SOFR.US,D,20260109,000000,100.26,100.27,100.26,100.265,36872,0
+SOFR.US,D,20260112,000000,100.27,100.28,100.25,100.25,7681,0
+SOFR.US,D,20260113,000000,100.29,100.29,100.275,100.2756,4016,0
+SOFR.US,D,20260114,000000,100.3,100.3,100.2601,100.285,4943,0
+SOFR.US,D,20260115,000000,100.29,100.31,100.28,100.31,5515,0
+SOFR.US,D,20260116,000000,100.35,100.35,100.31,100.335,7294,0
+SOFR.US,D,20260120,000000,100.32,100.34,100.25,100.33,13666,0
+SOFR.US,D,20260121,000000,100.345,100.38,100.345,100.365,4771,0
+SOFR.US,D,20260122,000000,100.385,100.665,100.385,100.43,12765,0
+SOFR.US,D,20260123,000000,100.37,100.4,100.36,100.385,7546,0
+SOFR.US,D,20260127,000000,100.42,100.43,100.39,100.43,9864,0
+SOFR.US,D,20260128,000000,100.43,100.44,100.4192,100.425,4966,0
+SOFR.US,D,20260129,000000,100.1103,100.13,100.11,100.13,5643,0
+SOFR.US,D,20260130,000000,100.166,100.18,100.13,100.165,7099,0
+SOFR.US,D,20260202,000000,100.1699,100.17,100.155,100.158,5507,0
+SOFR.US,D,20260203,000000,100.16,100.19,100.15,100.18,6598,0
+SOFR.US,D,20260204,000000,100.16,100.27,100.16,100.21,7703,0
+SOFR.US,D,20260205,000000,100.19,100.205,100.17,100.205,3717,0
+SOFR.US,D,20260206,000000,100.24,100.24,100.24,100.24,3688,0
+SOFR.US,D,20260209,000000,100.23,100.235,100.21,100.235,3877,0
+SOFR.US,D,20260210,000000,100.26,100.26,100.22,100.245,5955,0
+SOFR.US,D,20260211,000000,100.26,100.26,100.25,100.2515,2031,0
+SOFR.US,D,20260212,000000,100.28,100.34,100.265,100.34,8867,0
+SOFR.US,D,20260213,000000,100.3021,100.32,100.3021,100.32,2380,0
+SOFR.US,D,20260217,000000,100.3,100.4,100.24,100.305,46022,0
+SOFR.US,D,20260218,000000,100.3,100.3,100.3,100.3,4105,0
diff --git a/daily/us/nyse stocks/2/sojc.us.txt b/daily/us/nyse stocks/2/sojc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..86ff50690452b46c8f475ab77bdeed090d516da4
--- /dev/null
+++ b/daily/us/nyse stocks/2/sojc.us.txt	
@@ -0,0 +1,2067 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SOJC.US,D,20171128,000000,22.266,22.347,22.177,22.302,956355,0
+SOJC.US,D,20171129,000000,22.257,22.309,22.195,22.266,817406,0
+SOJC.US,D,20171130,000000,22.283,22.302,22.23,22.23,800979,0
+SOJC.US,D,20171201,000000,22.257,22.347,22.167,22.275,425229,0
+SOJC.US,D,20171204,000000,22.302,22.318,22.238,22.238,397599,0
+SOJC.US,D,20171205,000000,22.275,22.283,22.213,22.23,467968,0
+SOJC.US,D,20171206,000000,22.247,22.257,22.221,22.238,322192,0
+SOJC.US,D,20171207,000000,22.257,22.309,22.23,22.275,350620,0
+SOJC.US,D,20171208,000000,22.318,22.328,22.257,22.257,428075,0
+SOJC.US,D,20171211,000000,22.275,22.302,22.257,22.275,243529,0
+SOJC.US,D,20171212,000000,22.302,22.302,22.266,22.292,267839,0
+SOJC.US,D,20171213,000000,22.309,22.309,22.257,22.309,555055,0
+SOJC.US,D,20171214,000000,22.292,22.39,22.275,22.39,161326,0
+SOJC.US,D,20171215,000000,22.39,22.426,22.349,22.408,184811,0
+SOJC.US,D,20171218,000000,22.408,22.408,22.292,22.292,571280,0
+SOJC.US,D,20171219,000000,22.302,22.323,22.247,22.302,545448,0
+SOJC.US,D,20171220,000000,22.275,22.318,22.221,22.247,1237214,0
+SOJC.US,D,20171221,000000,22.247,22.292,22.23,22.257,208893,0
+SOJC.US,D,20171222,000000,22.257,22.275,22.23,22.257,138747,0
+SOJC.US,D,20171226,000000,22.266,22.408,22.266,22.372,209838,0
+SOJC.US,D,20171227,000000,22.347,22.433,22.347,22.433,131948,0
+SOJC.US,D,20171228,000000,22.426,22.479,22.399,22.479,135407,0
+SOJC.US,D,20171229,000000,22.479,22.906,22.467,22.614,530300,0
+SOJC.US,D,20180102,000000,22.605,22.605,22.337,22.39,178271,0
+SOJC.US,D,20180103,000000,22.479,22.479,22.318,22.372,149865,0
+SOJC.US,D,20180104,000000,22.39,22.433,22.318,22.337,192251,0
+SOJC.US,D,20180105,000000,22.363,22.426,22.363,22.39,130692,0
+SOJC.US,D,20180108,000000,22.382,22.408,22.23,22.247,139660,0
+SOJC.US,D,20180109,000000,22.266,22.337,22.247,22.302,213275,0
+SOJC.US,D,20180110,000000,22.221,22.247,22.062,22.115,256065,0
+SOJC.US,D,20180111,000000,22.167,22.195,21.9,22.016,296154,0
+SOJC.US,D,20180112,000000,22.115,22.115,21.857,21.884,632602,0
+SOJC.US,D,20180116,000000,21.945,21.991,21.884,21.91,197923,0
+SOJC.US,D,20180117,000000,21.972,22.008,21.857,21.938,140028,0
+SOJC.US,D,20180118,000000,21.857,21.928,21.639,21.767,283360,0
+SOJC.US,D,20180119,000000,21.806,21.812,21.601,21.617,192932,0
+SOJC.US,D,20180122,000000,21.741,21.741,21.43,21.483,165052,0
+SOJC.US,D,20180123,000000,21.529,21.545,21.474,21.52,243423,0
+SOJC.US,D,20180124,000000,21.51,21.617,21.378,21.483,178316,0
+SOJC.US,D,20180125,000000,21.591,21.591,21.43,21.483,133598,0
+SOJC.US,D,20180126,000000,21.591,21.591,21.35,21.35,164789,0
+SOJC.US,D,20180129,000000,21.412,21.412,21.191,21.191,201363,0
+SOJC.US,D,20180130,000000,21.235,21.235,20.81,20.843,117478,0
+SOJC.US,D,20180131,000000,21.022,21.199,20.843,21.129,132488,0
+SOJC.US,D,20180201,000000,21.235,21.402,21.164,21.199,130563,0
+SOJC.US,D,20180202,000000,21.191,21.191,20.881,20.968,93684,0
+SOJC.US,D,20180205,000000,21.102,21.102,20.81,20.817,95456,0
+SOJC.US,D,20180206,000000,21.013,21.013,20.656,20.843,137899,0
+SOJC.US,D,20180207,000000,20.968,21.261,20.933,20.952,113848,0
+SOJC.US,D,20180208,000000,20.977,21.04,20.911,21.013,73925,0
+SOJC.US,D,20180209,000000,20.968,21.164,20.81,21.155,103922,0
+SOJC.US,D,20180212,000000,21.217,21.246,21.137,21.191,72399,0
+SOJC.US,D,20180213,000000,21.315,21.336,21.191,21.293,102469,0
+SOJC.US,D,20180214,000000,21.315,21.315,21.075,21.208,79949,0
+SOJC.US,D,20180215,000000,21.261,21.332,21.155,21.235,71613,0
+SOJC.US,D,20180216,000000,21.235,21.235,21.111,21.137,39755,0
+SOJC.US,D,20180220,000000,21.137,21.235,21.137,21.137,83159,0
+SOJC.US,D,20180221,000000,21.323,21.323,21.155,21.208,84381,0
+SOJC.US,D,20180222,000000,21.323,21.368,21.235,21.261,96493,0
+SOJC.US,D,20180223,000000,21.323,21.368,21.279,21.332,116713,0
+SOJC.US,D,20180226,000000,21.368,21.529,21.36,21.474,77703,0
+SOJC.US,D,20180227,000000,21.297,21.323,21.199,21.199,199810,0
+SOJC.US,D,20180228,000000,21.235,21.289,21.191,21.289,83374,0
+SOJC.US,D,20180301,000000,21.307,21.402,21.253,21.387,123968,0
+SOJC.US,D,20180302,000000,21.44,21.671,21.387,21.608,120687,0
+SOJC.US,D,20180305,000000,21.625,21.758,21.493,21.591,213770,0
+SOJC.US,D,20180306,000000,21.662,21.767,21.643,21.733,112755,0
+SOJC.US,D,20180307,000000,21.767,21.857,21.715,21.715,89570,0
+SOJC.US,D,20180308,000000,21.733,21.758,21.643,21.758,74792,0
+SOJC.US,D,20180309,000000,21.741,21.741,21.601,21.617,80542,0
+SOJC.US,D,20180312,000000,21.68,21.715,21.591,21.643,65514,0
+SOJC.US,D,20180313,000000,21.608,21.643,21.608,21.634,62197,0
+SOJC.US,D,20180314,000000,21.643,21.741,21.634,21.671,109559,0
+SOJC.US,D,20180315,000000,21.758,21.758,21.653,21.68,48196,0
+SOJC.US,D,20180316,000000,21.741,21.758,21.634,21.758,79548,0
+SOJC.US,D,20180319,000000,21.725,21.725,21.634,21.68,92856,0
+SOJC.US,D,20180320,000000,21.806,21.806,21.625,21.634,52952,0
+SOJC.US,D,20180321,000000,21.733,21.733,21.575,21.625,49582,0
+SOJC.US,D,20180322,000000,21.671,21.671,21.502,21.545,47765,0
+SOJC.US,D,20180323,000000,21.502,21.625,21.493,21.52,47250,0
+SOJC.US,D,20180326,000000,21.625,21.665,21.448,21.474,74662,0
+SOJC.US,D,20180327,000000,21.555,21.643,21.483,21.591,67365,0
+SOJC.US,D,20180328,000000,21.634,21.634,21.529,21.591,176523,0
+SOJC.US,D,20180329,000000,21.68,21.68,21.51,21.591,62572,0
+SOJC.US,D,20180402,000000,21.68,21.68,21.502,21.545,48449,0
+SOJC.US,D,20180403,000000,21.591,21.591,21.368,21.458,41200,0
+SOJC.US,D,20180404,000000,21.572,21.577,21.323,21.368,62939,0
+SOJC.US,D,20180405,000000,21.502,21.502,21.379,21.502,90211,0
+SOJC.US,D,20180406,000000,21.545,21.555,21.44,21.537,32719,0
+SOJC.US,D,20180409,000000,21.625,21.625,21.502,21.563,54847,0
+SOJC.US,D,20180410,000000,21.617,21.617,21.55,21.591,52335,0
+SOJC.US,D,20180411,000000,21.581,21.591,21.51,21.537,47139,0
+SOJC.US,D,20180412,000000,21.591,21.591,21.458,21.458,79324,0
+SOJC.US,D,20180413,000000,21.474,21.563,21.412,21.412,86686,0
+SOJC.US,D,20180416,000000,21.474,21.545,21.332,21.537,60324,0
+SOJC.US,D,20180417,000000,21.545,21.591,21.537,21.572,47284,0
+SOJC.US,D,20180418,000000,21.591,21.591,21.466,21.502,56774,0
+SOJC.US,D,20180419,000000,21.529,21.529,21.413,21.502,39136,0
+SOJC.US,D,20180420,000000,21.502,21.502,21.368,21.368,58689,0
+SOJC.US,D,20180423,000000,21.368,21.466,21.361,21.466,44916,0
+SOJC.US,D,20180424,000000,21.483,21.493,21.332,21.422,50919,0
+SOJC.US,D,20180425,000000,21.402,21.402,21.315,21.35,87048,0
+SOJC.US,D,20180426,000000,21.387,21.394,21.191,21.235,56655,0
+SOJC.US,D,20180427,000000,21.244,21.36,21.244,21.36,22443,0
+SOJC.US,D,20180430,000000,21.36,21.36,21.279,21.297,49793,0
+SOJC.US,D,20180501,000000,21.36,21.36,21.27,21.307,58891,0
+SOJC.US,D,20180502,000000,21.307,21.402,21.305,21.394,48399,0
+SOJC.US,D,20180503,000000,21.402,21.412,21.342,21.394,28723,0
+SOJC.US,D,20180504,000000,21.394,21.483,21.378,21.483,47651,0
+SOJC.US,D,20180507,000000,21.493,21.502,21.394,21.412,76817,0
+SOJC.US,D,20180508,000000,21.493,21.493,21.341,21.368,77426,0
+SOJC.US,D,20180509,000000,21.458,21.493,21.387,21.483,49541,0
+SOJC.US,D,20180510,000000,21.493,21.529,21.413,21.529,45730,0
+SOJC.US,D,20180511,000000,21.502,21.662,21.493,21.653,55270,0
+SOJC.US,D,20180514,000000,21.662,21.751,21.617,21.625,64090,0
+SOJC.US,D,20180515,000000,21.643,21.67,21.51,21.545,36358,0
+SOJC.US,D,20180516,000000,21.625,21.625,21.458,21.51,63677,0
+SOJC.US,D,20180517,000000,21.591,21.591,21.51,21.545,36409,0
+SOJC.US,D,20180518,000000,21.581,21.617,21.458,21.608,85740,0
+SOJC.US,D,20180521,000000,21.653,21.67,21.555,21.563,29170,0
+SOJC.US,D,20180522,000000,21.563,21.608,21.51,21.563,60997,0
+SOJC.US,D,20180523,000000,21.591,21.625,21.543,21.608,32576,0
+SOJC.US,D,20180524,000000,21.643,21.733,21.581,21.733,62708,0
+SOJC.US,D,20180525,000000,21.839,21.839,21.696,21.776,42790,0
+SOJC.US,D,20180529,000000,21.776,21.776,21.601,21.725,156953,0
+SOJC.US,D,20180530,000000,21.859,21.877,21.671,21.849,152891,0
+SOJC.US,D,20180531,000000,21.859,21.931,21.831,21.931,113788,0
+SOJC.US,D,20180601,000000,21.975,22.174,21.94,22.155,151009,0
+SOJC.US,D,20180604,000000,22.155,22.174,22.04,22.155,116219,0
+SOJC.US,D,20180605,000000,22.192,22.201,22.066,22.129,64114,0
+SOJC.US,D,20180606,000000,22.138,22.164,22.138,22.155,75345,0
+SOJC.US,D,20180607,000000,22.236,22.236,22.157,22.184,26965,0
+SOJC.US,D,20180608,000000,22.184,22.236,22.066,22.12,60298,0
+SOJC.US,D,20180611,000000,22.12,22.192,22.02,22.138,130586,0
+SOJC.US,D,20180612,000000,22.201,22.201,22.03,22.04,68238,0
+SOJC.US,D,20180613,000000,22.066,22.066,21.975,21.995,37311,0
+SOJC.US,D,20180614,000000,22.02,22.138,22.002,22.138,43445,0
+SOJC.US,D,20180615,000000,22.082,22.138,22.02,22.066,43407,0
+SOJC.US,D,20180618,000000,22.102,22.147,22.04,22.138,75189,0
+SOJC.US,D,20180619,000000,22.192,22.192,22.03,22.12,118364,0
+SOJC.US,D,20180620,000000,22.184,22.184,22.03,22.076,64588,0
+SOJC.US,D,20180621,000000,22.076,22.129,22.057,22.076,73755,0
+SOJC.US,D,20180622,000000,22.155,22.184,22.082,22.155,64049,0
+SOJC.US,D,20180625,000000,22.174,22.174,22.076,22.102,38463,0
+SOJC.US,D,20180626,000000,22.211,22.211,22.066,22.147,74361,0
+SOJC.US,D,20180627,000000,22.184,22.184,22.066,22.082,71708,0
+SOJC.US,D,20180628,000000,22.112,22.155,22.072,22.102,72762,0
+SOJC.US,D,20180629,000000,22.174,22.246,22.102,22.155,79445,0
+SOJC.US,D,20180702,000000,22.112,22.201,22.112,22.147,52004,0
+SOJC.US,D,20180703,000000,22.201,22.201,22.112,22.112,40968,0
+SOJC.US,D,20180705,000000,22.201,22.236,22.12,22.155,142854,0
+SOJC.US,D,20180706,000000,22.282,22.327,22.236,22.309,43829,0
+SOJC.US,D,20180709,000000,22.327,22.327,22.246,22.264,45065,0
+SOJC.US,D,20180710,000000,22.327,22.382,22.291,22.316,195382,0
+SOJC.US,D,20180711,000000,22.309,22.327,22.246,22.309,72699,0
+SOJC.US,D,20180712,000000,22.301,22.301,22.22,22.273,48098,0
+SOJC.US,D,20180713,000000,22.309,22.309,22.236,22.246,52004,0
+SOJC.US,D,20180716,000000,22.301,22.301,22.174,22.23,66342,0
+SOJC.US,D,20180717,000000,22.264,22.264,21.975,21.985,99817,0
+SOJC.US,D,20180718,000000,22.066,22.122,22.021,22.048,80487,0
+SOJC.US,D,20180719,000000,22.12,22.129,22.04,22.092,193079,0
+SOJC.US,D,20180720,000000,22.192,22.253,22.112,22.201,37196,0
+SOJC.US,D,20180723,000000,22.282,22.282,22.174,22.174,83118,0
+SOJC.US,D,20180724,000000,22.236,22.236,22.102,22.138,49148,0
+SOJC.US,D,20180725,000000,22.22,22.236,22.094,22.138,49011,0
+SOJC.US,D,20180726,000000,22.174,22.236,22.112,22.12,42720,0
+SOJC.US,D,20180727,000000,22.112,22.186,22.112,22.129,23183,0
+SOJC.US,D,20180730,000000,22.147,22.191,22.08,22.164,43271,0
+SOJC.US,D,20180731,000000,22.164,22.201,22.076,22.076,40381,0
+SOJC.US,D,20180801,000000,22.155,22.155,22.027,22.057,20850,0
+SOJC.US,D,20180802,000000,22.057,22.164,22.057,22.057,61209,0
+SOJC.US,D,20180803,000000,22.102,22.12,22.066,22.12,32068,0
+SOJC.US,D,20180806,000000,22.147,22.147,21.975,21.975,71954,0
+SOJC.US,D,20180807,000000,22.066,22.066,21.975,21.995,43847,0
+SOJC.US,D,20180808,000000,22.048,22.053,21.931,21.948,54814,0
+SOJC.US,D,20180809,000000,22.048,22.048,21.841,21.841,51195,0
+SOJC.US,D,20180810,000000,21.922,21.922,21.841,21.859,25534,0
+SOJC.US,D,20180813,000000,21.877,21.877,21.687,21.687,30188,0
+SOJC.US,D,20180814,000000,21.687,21.768,21.687,21.705,64342,0
+SOJC.US,D,20180815,000000,21.733,21.807,21.715,21.807,34251,0
+SOJC.US,D,20180816,000000,21.831,22.02,21.813,21.822,57930,0
+SOJC.US,D,20180817,000000,21.841,21.975,21.841,21.931,65590,0
+SOJC.US,D,20180820,000000,21.975,22.04,21.975,22.04,73900,0
+SOJC.US,D,20180821,000000,22.048,22.129,22.048,22.129,569953,0
+SOJC.US,D,20180822,000000,22.147,22.155,22.066,22.102,45722,0
+SOJC.US,D,20180823,000000,22.129,22.147,22.057,22.092,179068,0
+SOJC.US,D,20180824,000000,22.138,22.138,22.102,22.129,50126,0
+SOJC.US,D,20180827,000000,22.192,22.192,22.012,22.066,60528,0
+SOJC.US,D,20180828,000000,22.147,22.147,22.007,22.147,71036,0
+SOJC.US,D,20180829,000000,22.147,22.264,22.129,22.246,77126,0
+SOJC.US,D,20180830,000000,22.365,22.42,22.292,22.42,86094,0
+SOJC.US,D,20180831,000000,22.41,22.41,22.309,22.328,55328,0
+SOJC.US,D,20180904,000000,22.365,22.365,22.292,22.318,37445,0
+SOJC.US,D,20180905,000000,22.318,22.41,22.22,22.318,77763,0
+SOJC.US,D,20180906,000000,22.21,22.273,22.21,22.21,52274,0
+SOJC.US,D,20180907,000000,22.183,22.21,21.972,22.055,59638,0
+SOJC.US,D,20180910,000000,22.055,22.145,21.992,22.11,60152,0
+SOJC.US,D,20180911,000000,22.063,22.22,22.063,22.2,45570,0
+SOJC.US,D,20180912,000000,22.163,22.29,22.16,22.246,47970,0
+SOJC.US,D,20180913,000000,22.255,22.328,22.21,22.21,66028,0
+SOJC.US,D,20180914,000000,22.273,22.273,22.11,22.21,26258,0
+SOJC.US,D,20180917,000000,22.081,22.236,22,22,49740,0
+SOJC.US,D,20180918,000000,21.918,21.954,21.78,21.816,83248,0
+SOJC.US,D,20180919,000000,21.816,21.875,21.689,21.697,36498,0
+SOJC.US,D,20180920,000000,21.808,21.844,21.444,21.534,62606,0
+SOJC.US,D,20180921,000000,21.561,21.634,21.561,21.57,41310,0
+SOJC.US,D,20180924,000000,21.625,21.68,21.57,21.68,42487,0
+SOJC.US,D,20180925,000000,21.697,21.697,21.434,21.434,44647,0
+SOJC.US,D,20180926,000000,21.579,21.589,21.434,21.434,42474,0
+SOJC.US,D,20180927,000000,21.543,21.552,21.37,21.37,39094,0
+SOJC.US,D,20180928,000000,21.452,21.516,21.332,21.332,32314,0
+SOJC.US,D,20181001,000000,21.38,21.452,21.05,21.297,68340,0
+SOJC.US,D,20181002,000000,21.269,21.415,21.248,21.315,55576,0
+SOJC.US,D,20181003,000000,21.315,21.365,20.985,21.096,73718,0
+SOJC.US,D,20181004,000000,21.059,21.059,20.534,20.539,67969,0
+SOJC.US,D,20181005,000000,20.539,20.622,20.494,20.502,49158,0
+SOJC.US,D,20181008,000000,20.602,20.602,20.42,20.494,37960,0
+SOJC.US,D,20181009,000000,20.631,20.631,20.466,20.558,60284,0
+SOJC.US,D,20181010,000000,20.529,20.544,20.211,20.238,43092,0
+SOJC.US,D,20181011,000000,20.338,20.468,20.238,20.292,84343,0
+SOJC.US,D,20181012,000000,20.375,20.511,20.302,20.384,36054,0
+SOJC.US,D,20181015,000000,20.384,20.457,20.283,20.457,33696,0
+SOJC.US,D,20181016,000000,20.457,20.593,20.457,20.576,26333,0
+SOJC.US,D,20181017,000000,20.52,20.712,20.494,20.695,44098,0
+SOJC.US,D,20181018,000000,20.695,20.705,20.52,20.64,29531,0
+SOJC.US,D,20181019,000000,20.687,20.758,20.64,20.722,16844,0
+SOJC.US,D,20181022,000000,20.821,21.02,20.52,20.903,26983,0
+SOJC.US,D,20181023,000000,20.868,20.868,20.675,20.695,31213,0
+SOJC.US,D,20181024,000000,20.767,20.887,20.685,20.722,23167,0
+SOJC.US,D,20181025,000000,20.84,20.84,20.732,20.814,30411,0
+SOJC.US,D,20181026,000000,20.814,20.903,20.675,20.805,47516,0
+SOJC.US,D,20181029,000000,20.814,20.887,20.712,20.805,31708,0
+SOJC.US,D,20181030,000000,20.814,20.932,20.732,20.868,40712,0
+SOJC.US,D,20181031,000000,20.932,21.05,20.758,21.013,46786,0
+SOJC.US,D,20181101,000000,21.005,21.02,20.899,20.995,19069,0
+SOJC.US,D,20181102,000000,21.105,21.187,20.878,20.878,26033,0
+SOJC.US,D,20181105,000000,20.977,20.995,20.832,20.868,14943,0
+SOJC.US,D,20181106,000000,20.84,21.196,20.832,21.115,34428,0
+SOJC.US,D,20181107,000000,21.096,21.241,20.863,20.868,63518,0
+SOJC.US,D,20181108,000000,20.951,20.985,20.903,20.903,25907,0
+SOJC.US,D,20181109,000000,20.98,21.023,20.849,20.985,11800,0
+SOJC.US,D,20181112,000000,20.849,20.985,20.758,20.941,19221,0
+SOJC.US,D,20181113,000000,20.922,21.16,20.865,21.132,19524,0
+SOJC.US,D,20181114,000000,21.242,21.315,21.086,21.288,34901,0
+SOJC.US,D,20181115,000000,21.278,21.278,21.061,21.132,24404,0
+SOJC.US,D,20181116,000000,21.068,21.162,20.903,20.985,19573,0
+SOJC.US,D,20181119,000000,21.242,21.242,20.831,20.858,28047,0
+SOJC.US,D,20181120,000000,20.849,20.858,20.438,20.576,42933,0
+SOJC.US,D,20181121,000000,20.622,20.631,20.466,20.466,46658,0
+SOJC.US,D,20181123,000000,20.402,20.602,20.402,20.476,9715,0
+SOJC.US,D,20181126,000000,20.476,20.577,20.192,20.229,66674,0
+SOJC.US,D,20181127,000000,20.265,20.329,20.138,20.142,38861,0
+SOJC.US,D,20181128,000000,20.238,20.384,20.118,20.365,61395,0
+SOJC.US,D,20181129,000000,20.403,20.414,19.966,19.976,136281,0
+SOJC.US,D,20181130,000000,19.966,20.06,19.857,19.857,90051,0
+SOJC.US,D,20181203,000000,19.986,20.238,19.902,19.976,105487,0
+SOJC.US,D,20181204,000000,20.06,20.079,19.727,19.883,127299,0
+SOJC.US,D,20181206,000000,19.875,20.017,19.717,19.883,103120,0
+SOJC.US,D,20181207,000000,19.921,20.079,19.837,19.912,75621,0
+SOJC.US,D,20181210,000000,19.957,19.957,19.779,19.912,87982,0
+SOJC.US,D,20181211,000000,20.031,20.031,19.837,20.005,162476,0
+SOJC.US,D,20181212,000000,20.06,20.169,20.022,20.124,95701,0
+SOJC.US,D,20181213,000000,20.198,20.227,20.031,20.207,114939,0
+SOJC.US,D,20181214,000000,20.189,20.263,20.105,20.208,131668,0
+SOJC.US,D,20181217,000000,20.198,20.208,20.066,20.189,86468,0
+SOJC.US,D,20181218,000000,20.189,20.189,19.995,20.164,86690,0
+SOJC.US,D,20181219,000000,20.154,20.292,20.105,20.292,104091,0
+SOJC.US,D,20181220,000000,20.124,20.278,19.804,20.079,97644,0
+SOJC.US,D,20181221,000000,20.079,20.154,19.966,20.06,81528,0
+SOJC.US,D,20181224,000000,20.105,20.198,19.828,19.986,34775,0
+SOJC.US,D,20181226,000000,19.902,20.06,19.882,19.966,68434,0
+SOJC.US,D,20181227,000000,19.986,20.079,19.88,19.932,72546,0
+SOJC.US,D,20181228,000000,20.096,20.198,19.941,20.162,69994,0
+SOJC.US,D,20181231,000000,20.208,20.439,20.208,20.227,84221,0
+SOJC.US,D,20190102,000000,20.218,20.782,20.208,20.661,58102,0
+SOJC.US,D,20190103,000000,20.68,20.886,20.503,20.736,44442,0
+SOJC.US,D,20190104,000000,20.857,21.218,20.824,21.033,60487,0
+SOJC.US,D,20190107,000000,21.042,21.246,21.024,21.098,91612,0
+SOJC.US,D,20190108,000000,21.172,21.312,21.033,21.312,40469,0
+SOJC.US,D,20190109,000000,21.328,21.363,21.172,21.292,46232,0
+SOJC.US,D,20190110,000000,21.283,21.357,21.134,21.292,80658,0
+SOJC.US,D,20190111,000000,21.292,21.441,21.228,21.357,59972,0
+SOJC.US,D,20190114,000000,21.357,21.441,21.312,21.357,67982,0
+SOJC.US,D,20190115,000000,21.357,21.579,21.357,21.496,59970,0
+SOJC.US,D,20190116,000000,21.505,21.542,21.368,21.441,73901,0
+SOJC.US,D,20190117,000000,21.468,21.672,21.45,21.599,42997,0
+SOJC.US,D,20190118,000000,21.663,21.663,21.441,21.496,84309,0
+SOJC.US,D,20190122,000000,21.57,21.57,21.255,21.357,87139,0
+SOJC.US,D,20190123,000000,21.348,21.496,21.302,21.496,59920,0
+SOJC.US,D,20190124,000000,21.496,21.533,21.338,21.431,33838,0
+SOJC.US,D,20190125,000000,21.561,21.589,21.475,21.589,23543,0
+SOJC.US,D,20190128,000000,21.589,22.005,21.505,22.005,60564,0
+SOJC.US,D,20190129,000000,22.005,22.121,21.867,21.903,27804,0
+SOJC.US,D,20190130,000000,21.987,22.052,21.903,22.034,31572,0
+SOJC.US,D,20190131,000000,22.052,22.477,22.042,22.477,231439,0
+SOJC.US,D,20190201,000000,22.413,22.561,22.191,22.552,75574,0
+SOJC.US,D,20190204,000000,22.552,22.557,22.215,22.256,92823,0
+SOJC.US,D,20190205,000000,22.358,22.416,22.228,22.256,58721,0
+SOJC.US,D,20190206,000000,22.349,22.367,22.191,22.236,50891,0
+SOJC.US,D,20190207,000000,22.246,22.329,22.182,22.21,41836,0
+SOJC.US,D,20190208,000000,22.154,22.423,22.154,22.403,69418,0
+SOJC.US,D,20190211,000000,22.293,22.552,22.293,22.542,58531,0
+SOJC.US,D,20190212,000000,22.515,22.552,22.441,22.441,52466,0
+SOJC.US,D,20190213,000000,22.441,22.552,22.359,22.403,62656,0
+SOJC.US,D,20190214,000000,22.377,22.552,22.349,22.505,41991,0
+SOJC.US,D,20190215,000000,22.496,22.718,22.446,22.683,40319,0
+SOJC.US,D,20190219,000000,22.683,22.691,22.535,22.58,44825,0
+SOJC.US,D,20190220,000000,22.58,22.737,22.564,22.728,42113,0
+SOJC.US,D,20190221,000000,22.618,22.679,22.599,22.654,61478,0
+SOJC.US,D,20190222,000000,22.654,22.757,22.654,22.737,61339,0
+SOJC.US,D,20190225,000000,22.701,22.831,22.683,22.793,70016,0
+SOJC.US,D,20190226,000000,22.774,22.84,22.71,22.737,50513,0
+SOJC.US,D,20190227,000000,22.869,22.879,22.672,22.879,56864,0
+SOJC.US,D,20190228,000000,22.879,23.18,22.869,23.18,263394,0
+SOJC.US,D,20190301,000000,23.141,23.292,23.075,23.264,110390,0
+SOJC.US,D,20190304,000000,23.235,23.258,23.114,23.216,58981,0
+SOJC.US,D,20190305,000000,23.141,23.235,23.114,23.235,39035,0
+SOJC.US,D,20190306,000000,23.123,23.216,23.005,23.056,115479,0
+SOJC.US,D,20190307,000000,22.991,23.056,22.929,23,35570,0
+SOJC.US,D,20190308,000000,22.972,23.085,22.832,23.085,34158,0
+SOJC.US,D,20190311,000000,23.085,23.105,22.86,23.105,54018,0
+SOJC.US,D,20190312,000000,23.056,23.091,22.963,23.01,35879,0
+SOJC.US,D,20190313,000000,23.01,23.105,22.972,23.105,30448,0
+SOJC.US,D,20190314,000000,23.095,23.141,23.025,23.114,54510,0
+SOJC.US,D,20190315,000000,23.18,23.18,23.116,23.15,47389,0
+SOJC.US,D,20190318,000000,23.197,23.26,23.15,23.255,46994,0
+SOJC.US,D,20190319,000000,23.15,23.209,23.039,23.131,65524,0
+SOJC.US,D,20190320,000000,23.123,23.16,22.945,23.15,72278,0
+SOJC.US,D,20190321,000000,23.141,23.245,23.131,23.18,53406,0
+SOJC.US,D,20190322,000000,23.18,23.18,23.039,23.141,56291,0
+SOJC.US,D,20190325,000000,23.141,23.141,22.879,22.925,80823,0
+SOJC.US,D,20190326,000000,22.954,23.066,22.887,23.066,98982,0
+SOJC.US,D,20190327,000000,23.029,23.34,23.029,23.34,102653,0
+SOJC.US,D,20190328,000000,23.367,23.414,23.235,23.348,112704,0
+SOJC.US,D,20190329,000000,23.348,23.47,23.3,23.405,243340,0
+SOJC.US,D,20190401,000000,23.405,23.48,23.256,23.48,53060,0
+SOJC.US,D,20190402,000000,23.48,23.48,23.367,23.405,69266,0
+SOJC.US,D,20190403,000000,23.442,23.451,23.385,23.395,25145,0
+SOJC.US,D,20190404,000000,23.432,23.432,23.32,23.34,65755,0
+SOJC.US,D,20190405,000000,23.385,23.432,23.34,23.405,29758,0
+SOJC.US,D,20190408,000000,23.405,23.432,23.385,23.432,84366,0
+SOJC.US,D,20190409,000000,23.385,23.423,23.34,23.405,55606,0
+SOJC.US,D,20190410,000000,23.405,23.432,23.225,23.348,71829,0
+SOJC.US,D,20190411,000000,23.405,23.405,23.245,23.292,30585,0
+SOJC.US,D,20190412,000000,23.367,23.47,23.264,23.282,98332,0
+SOJC.US,D,20190415,000000,23.357,23.385,23.256,23.256,71092,0
+SOJC.US,D,20190416,000000,23.32,23.357,23.272,23.292,58284,0
+SOJC.US,D,20190417,000000,23.34,23.375,23.197,23.272,60225,0
+SOJC.US,D,20190418,000000,23.348,23.367,23.235,23.322,69412,0
+SOJC.US,D,20190422,000000,23.357,23.367,23.235,23.367,72494,0
+SOJC.US,D,20190423,000000,23.367,23.395,23.282,23.32,267342,0
+SOJC.US,D,20190424,000000,23.34,23.442,23.32,23.442,67903,0
+SOJC.US,D,20190425,000000,23.442,23.442,23.348,23.423,46851,0
+SOJC.US,D,20190426,000000,23.423,23.48,23.375,23.48,51506,0
+SOJC.US,D,20190429,000000,23.46,23.489,23.395,23.48,52127,0
+SOJC.US,D,20190430,000000,23.489,23.649,23.47,23.639,207223,0
+SOJC.US,D,20190501,000000,23.629,23.629,23.527,23.574,42751,0
+SOJC.US,D,20190502,000000,23.592,23.62,23.489,23.527,31699,0
+SOJC.US,D,20190503,000000,23.574,23.603,23.507,23.507,36578,0
+SOJC.US,D,20190506,000000,23.564,23.592,23.507,23.55,17052,0
+SOJC.US,D,20190507,000000,23.574,23.574,23.49,23.527,29930,0
+SOJC.US,D,20190508,000000,23.527,23.574,23.483,23.545,30990,0
+SOJC.US,D,20190509,000000,23.527,23.569,23.527,23.564,28964,0
+SOJC.US,D,20190510,000000,23.564,23.621,23.564,23.611,21871,0
+SOJC.US,D,20190513,000000,23.611,23.658,23.536,23.602,49388,0
+SOJC.US,D,20190514,000000,23.602,23.714,23.564,23.686,31514,0
+SOJC.US,D,20190515,000000,23.714,23.902,23.714,23.893,49061,0
+SOJC.US,D,20190516,000000,23.893,23.959,23.874,23.94,25574,0
+SOJC.US,D,20190517,000000,23.94,23.94,23.865,23.902,29734,0
+SOJC.US,D,20190520,000000,23.92,23.93,23.799,23.865,96693,0
+SOJC.US,D,20190521,000000,23.827,23.93,23.827,23.884,32470,0
+SOJC.US,D,20190522,000000,23.92,23.93,23.817,23.845,44043,0
+SOJC.US,D,20190523,000000,23.855,23.855,23.714,23.799,73667,0
+SOJC.US,D,20190524,000000,23.836,23.902,23.789,23.902,26868,0
+SOJC.US,D,20190528,000000,23.902,23.902,23.789,23.789,44700,0
+SOJC.US,D,20190529,000000,23.771,23.874,23.761,23.809,42364,0
+SOJC.US,D,20190530,000000,23.875,23.912,23.817,23.903,40638,0
+SOJC.US,D,20190531,000000,23.903,23.988,23.856,23.97,278089,0
+SOJC.US,D,20190603,000000,23.885,24.018,23.789,23.979,152385,0
+SOJC.US,D,20190604,000000,24.018,24.084,23.982,24.074,51199,0
+SOJC.US,D,20190605,000000,24.046,24.101,23.988,24.064,57387,0
+SOJC.US,D,20190606,000000,24.074,24.074,23.894,24.048,38870,0
+SOJC.US,D,20190607,000000,23.988,24.074,23.988,24.074,58352,0
+SOJC.US,D,20190610,000000,24.074,24.104,23.998,24.018,50857,0
+SOJC.US,D,20190611,000000,24.008,24.074,23.912,23.922,43830,0
+SOJC.US,D,20190612,000000,23.979,23.998,23.846,23.846,53564,0
+SOJC.US,D,20190613,000000,23.922,23.961,23.866,23.872,39916,0
+SOJC.US,D,20190614,000000,23.903,23.97,23.809,23.866,49966,0
+SOJC.US,D,20190617,000000,23.922,24.055,23.885,23.984,52462,0
+SOJC.US,D,20190618,000000,24.064,24.14,23.922,24.074,75473,0
+SOJC.US,D,20190619,000000,24.16,24.17,24.037,24.14,50737,0
+SOJC.US,D,20190620,000000,24.16,24.266,24.151,24.256,92980,0
+SOJC.US,D,20190621,000000,24.104,24.216,24.104,24.208,41797,0
+SOJC.US,D,20190624,000000,24.208,24.216,24.114,24.19,45646,0
+SOJC.US,D,20190625,000000,24.17,24.275,24.122,24.236,75393,0
+SOJC.US,D,20190626,000000,24.266,24.388,24.256,24.369,45058,0
+SOJC.US,D,20190627,000000,24.369,24.446,24.311,24.388,123511,0
+SOJC.US,D,20190628,000000,24.446,24.446,24.292,24.446,216460,0
+SOJC.US,D,20190701,000000,24.446,24.446,24.242,24.246,27138,0
+SOJC.US,D,20190702,000000,24.312,24.398,24.236,24.351,34491,0
+SOJC.US,D,20190703,000000,24.378,24.398,24.292,24.398,10607,0
+SOJC.US,D,20190705,000000,24.312,24.356,24.19,24.312,21563,0
+SOJC.US,D,20190708,000000,24.342,24.351,24.216,24.322,13653,0
+SOJC.US,D,20190709,000000,24.342,24.342,24.257,24.292,45284,0
+SOJC.US,D,20190710,000000,24.292,24.332,24.256,24.312,47261,0
+SOJC.US,D,20190711,000000,24.322,24.369,24.256,24.312,20878,0
+SOJC.US,D,20190712,000000,24.342,24.378,24.321,24.378,24948,0
+SOJC.US,D,20190715,000000,24.378,24.378,24.256,24.332,41951,0
+SOJC.US,D,20190716,000000,24.312,24.361,24.271,24.332,37003,0
+SOJC.US,D,20190717,000000,24.398,24.58,24.378,24.56,57189,0
+SOJC.US,D,20190718,000000,24.56,24.598,24.484,24.598,44541,0
+SOJC.US,D,20190719,000000,24.589,24.679,24.575,24.656,34385,0
+SOJC.US,D,20190722,000000,24.656,24.788,24.58,24.732,86417,0
+SOJC.US,D,20190723,000000,24.732,24.741,24.665,24.732,37538,0
+SOJC.US,D,20190724,000000,24.741,24.941,24.693,24.836,56482,0
+SOJC.US,D,20190725,000000,24.836,24.915,24.808,24.826,32741,0
+SOJC.US,D,20190726,000000,24.826,24.893,24.804,24.893,32498,0
+SOJC.US,D,20190729,000000,24.874,25.093,24.808,25.064,82258,0
+SOJC.US,D,20190730,000000,24.969,25.179,24.969,25.103,85515,0
+SOJC.US,D,20190731,000000,25.169,25.216,24.998,25.179,234348,0
+SOJC.US,D,20190801,000000,25.169,25.189,24.988,25.103,42900,0
+SOJC.US,D,20190802,000000,25.093,25.169,24.96,25.169,38360,0
+SOJC.US,D,20190805,000000,25.121,25.121,24.722,24.836,53850,0
+SOJC.US,D,20190806,000000,24.836,24.942,24.741,24.836,39692,0
+SOJC.US,D,20190807,000000,24.864,24.864,24.626,24.75,32700,0
+SOJC.US,D,20190808,000000,24.722,24.855,24.722,24.808,12006,0
+SOJC.US,D,20190809,000000,24.808,24.931,24.808,24.856,23133,0
+SOJC.US,D,20190812,000000,24.855,24.968,24.798,24.884,55553,0
+SOJC.US,D,20190813,000000,24.874,24.988,24.874,24.978,26951,0
+SOJC.US,D,20190814,000000,24.893,25.083,24.893,25.083,35991,0
+SOJC.US,D,20190815,000000,25.093,25.206,25.083,25.189,38952,0
+SOJC.US,D,20190816,000000,25.189,25.189,25.103,25.15,37649,0
+SOJC.US,D,20190819,000000,25.14,25.14,25.007,25.064,91864,0
+SOJC.US,D,20190820,000000,25.064,25.121,25.026,25.103,49967,0
+SOJC.US,D,20190821,000000,25.093,25.216,25.093,25.206,37218,0
+SOJC.US,D,20190822,000000,25.197,25.358,25.197,25.358,27830,0
+SOJC.US,D,20190823,000000,25.302,25.378,25.252,25.341,26544,0
+SOJC.US,D,20190826,000000,25.35,25.35,25.216,25.292,21862,0
+SOJC.US,D,20190827,000000,25.312,25.312,25.216,25.312,51642,0
+SOJC.US,D,20190828,000000,25.312,25.397,25.31,25.388,34180,0
+SOJC.US,D,20190829,000000,25.455,25.513,25.378,25.513,32686,0
+SOJC.US,D,20190830,000000,25.513,25.619,25.436,25.571,164089,0
+SOJC.US,D,20190903,000000,25.522,25.59,25.368,25.436,35979,0
+SOJC.US,D,20190904,000000,25.522,25.581,25.364,25.581,17558,0
+SOJC.US,D,20190905,000000,25.561,25.59,25.484,25.542,12111,0
+SOJC.US,D,20190906,000000,25.494,25.619,25.494,25.604,23171,0
+SOJC.US,D,20190909,000000,25.619,25.619,25.527,25.6,24072,0
+SOJC.US,D,20190910,000000,25.532,25.542,25.272,25.281,45599,0
+SOJC.US,D,20190911,000000,25.272,25.32,25.186,25.214,27020,0
+SOJC.US,D,20190912,000000,25.291,25.34,25.195,25.243,31855,0
+SOJC.US,D,20190913,000000,25.243,25.243,24.713,24.858,37036,0
+SOJC.US,D,20190916,000000,24.858,25.022,24.849,24.867,55916,0
+SOJC.US,D,20190917,000000,24.897,25.012,24.897,24.935,25262,0
+SOJC.US,D,20190918,000000,24.993,25.195,24.964,25.195,61847,0
+SOJC.US,D,20190919,000000,25.291,25.484,25.291,25.378,48079,0
+SOJC.US,D,20190920,000000,25.455,25.6,25.345,25.532,49855,0
+SOJC.US,D,20190923,000000,25.532,25.629,25.532,25.609,51663,0
+SOJC.US,D,20190924,000000,25.609,25.648,25.532,25.571,26415,0
+SOJC.US,D,20190925,000000,25.629,25.634,25.504,25.6,22715,0
+SOJC.US,D,20190926,000000,25.6,25.609,25.504,25.581,101213,0
+SOJC.US,D,20190927,000000,25.609,25.918,25.609,25.908,49102,0
+SOJC.US,D,20190930,000000,25.908,25.94,25.773,25.908,217336,0
+SOJC.US,D,20191001,000000,25.879,25.898,25.744,25.87,27266,0
+SOJC.US,D,20191002,000000,25.802,25.862,25.59,25.783,33815,0
+SOJC.US,D,20191003,000000,25.773,25.812,25.691,25.802,26262,0
+SOJC.US,D,20191004,000000,25.812,25.841,25.686,25.764,8751,0
+SOJC.US,D,20191007,000000,25.821,25.821,25.581,25.715,19690,0
+SOJC.US,D,20191008,000000,25.715,25.773,25.667,25.735,18120,0
+SOJC.US,D,20191009,000000,25.677,25.768,25.522,25.532,34139,0
+SOJC.US,D,20191010,000000,25.594,25.594,25.417,25.455,24502,0
+SOJC.US,D,20191011,000000,25.513,25.561,25.436,25.522,16692,0
+SOJC.US,D,20191014,000000,25.561,25.754,25.475,25.754,26227,0
+SOJC.US,D,20191015,000000,25.754,25.879,25.754,25.821,32832,0
+SOJC.US,D,20191016,000000,25.821,25.821,25.715,25.821,39699,0
+SOJC.US,D,20191017,000000,25.821,25.821,25.744,25.821,32581,0
+SOJC.US,D,20191018,000000,25.812,25.821,25.744,25.821,18836,0
+SOJC.US,D,20191021,000000,25.812,25.87,25.764,25.783,26912,0
+SOJC.US,D,20191022,000000,25.812,25.889,25.783,25.889,50144,0
+SOJC.US,D,20191023,000000,25.889,25.946,25.841,25.87,35491,0
+SOJC.US,D,20191024,000000,25.937,25.937,25.821,25.908,15665,0
+SOJC.US,D,20191025,000000,25.908,25.937,25.87,25.879,24389,0
+SOJC.US,D,20191028,000000,25.937,25.937,25.725,25.85,16890,0
+SOJC.US,D,20191029,000000,25.85,25.85,25.609,25.619,18633,0
+SOJC.US,D,20191030,000000,25.581,25.619,25.46,25.581,28618,0
+SOJC.US,D,20191031,000000,25.648,25.773,25.581,25.609,160031,0
+SOJC.US,D,20191101,000000,25.609,25.609,25.397,25.417,48330,0
+SOJC.US,D,20191104,000000,25.465,25.494,25.166,25.243,47928,0
+SOJC.US,D,20191105,000000,25.243,25.32,25.243,25.281,27677,0
+SOJC.US,D,20191106,000000,25.311,25.34,25.281,25.281,43854,0
+SOJC.US,D,20191107,000000,25.204,25.272,24.964,24.964,37092,0
+SOJC.US,D,20191108,000000,24.906,25.147,24.877,25.051,33843,0
+SOJC.US,D,20191111,000000,25.128,25.147,24.993,25.002,11201,0
+SOJC.US,D,20191112,000000,25.07,25.166,25.024,25.157,15080,0
+SOJC.US,D,20191113,000000,25.186,25.294,25.166,25.166,47161,0
+SOJC.US,D,20191114,000000,25.195,25.34,25.195,25.33,12095,0
+SOJC.US,D,20191115,000000,25.33,25.33,25.253,25.311,15791,0
+SOJC.US,D,20191118,000000,25.243,25.445,25.243,25.417,32664,0
+SOJC.US,D,20191119,000000,25.417,25.445,25.279,25.33,45808,0
+SOJC.US,D,20191120,000000,25.378,25.378,25.224,25.253,23982,0
+SOJC.US,D,20191121,000000,25.32,25.32,25.204,25.272,27895,0
+SOJC.US,D,20191122,000000,25.32,25.33,25.204,25.214,25020,0
+SOJC.US,D,20191125,000000,25.33,25.33,25.166,25.166,28813,0
+SOJC.US,D,20191126,000000,25.224,25.224,25.06,25.166,28829,0
+SOJC.US,D,20191127,000000,25.205,25.271,25.02,25.127,37978,0
+SOJC.US,D,20191129,000000,25.039,25.069,24.951,25.001,87894,0
+SOJC.US,D,20191202,000000,25.001,25.079,24.835,24.961,30643,0
+SOJC.US,D,20191203,000000,24.941,24.971,24.883,24.893,40321,0
+SOJC.US,D,20191204,000000,24.961,25.001,24.873,25.001,47953,0
+SOJC.US,D,20191205,000000,25.001,25.049,24.913,24.932,25688,0
+SOJC.US,D,20191206,000000,24.932,25.098,24.903,24.971,25664,0
+SOJC.US,D,20191209,000000,24.991,25.098,24.951,24.971,18245,0
+SOJC.US,D,20191210,000000,24.971,25.059,24.929,25.059,44546,0
+SOJC.US,D,20191211,000000,25.059,25.186,24.998,25.166,33634,0
+SOJC.US,D,20191212,000000,25.176,25.176,25.039,25.176,33549,0
+SOJC.US,D,20191213,000000,25.176,25.322,25.15,25.322,30149,0
+SOJC.US,D,20191216,000000,25.439,25.478,25.322,25.371,23946,0
+SOJC.US,D,20191217,000000,25.333,25.518,25.333,25.42,24115,0
+SOJC.US,D,20191218,000000,25.498,25.615,25.43,25.498,18669,0
+SOJC.US,D,20191219,000000,25.498,25.663,25.498,25.596,16207,0
+SOJC.US,D,20191220,000000,25.664,25.664,25.574,25.576,16675,0
+SOJC.US,D,20191223,000000,25.664,25.693,25.524,25.693,10563,0
+SOJC.US,D,20191224,000000,25.771,25.81,25.736,25.81,8815,0
+SOJC.US,D,20191226,000000,25.81,25.81,25.636,25.737,12518,0
+SOJC.US,D,20191227,000000,25.8,25.8,25.683,25.693,18375,0
+SOJC.US,D,20191230,000000,25.693,25.75,25.361,25.508,17521,0
+SOJC.US,D,20191231,000000,25.576,25.752,25.576,25.674,42627,0
+SOJC.US,D,20200102,000000,25.752,26.094,25.722,26.025,33475,0
+SOJC.US,D,20200103,000000,26.054,26.24,26.044,26.112,24003,0
+SOJC.US,D,20200106,000000,25.84,25.976,25.791,25.882,58188,0
+SOJC.US,D,20200107,000000,25.928,25.928,25.664,25.83,55356,0
+SOJC.US,D,20200108,000000,25.849,25.918,25.802,25.918,32884,0
+SOJC.US,D,20200109,000000,25.956,25.959,25.84,25.918,20986,0
+SOJC.US,D,20200110,000000,25.918,26.044,25.908,26.001,26904,0
+SOJC.US,D,20200113,000000,26.025,26.103,25.982,26.094,27623,0
+SOJC.US,D,20200114,000000,26.103,26.122,26.011,26.054,32507,0
+SOJC.US,D,20200115,000000,26.044,26.054,25.888,25.908,38893,0
+SOJC.US,D,20200116,000000,25.937,25.996,25.878,25.962,26469,0
+SOJC.US,D,20200117,000000,25.986,25.986,25.703,25.777,108396,0
+SOJC.US,D,20200121,000000,25.8,25.839,25.746,25.781,13236,0
+SOJC.US,D,20200122,000000,25.81,25.81,25.703,25.81,20195,0
+SOJC.US,D,20200123,000000,25.84,25.947,25.771,25.908,34048,0
+SOJC.US,D,20200124,000000,25.869,25.937,25.781,25.937,18334,0
+SOJC.US,D,20200127,000000,25.878,25.947,25.714,25.931,18656,0
+SOJC.US,D,20200128,000000,25.859,25.916,25.781,25.81,11764,0
+SOJC.US,D,20200129,000000,25.908,25.947,25.859,25.947,17636,0
+SOJC.US,D,20200130,000000,25.947,26.015,25.923,26.015,21044,0
+SOJC.US,D,20200131,000000,26.084,26.094,25.878,25.878,36391,0
+SOJC.US,D,20200203,000000,26.044,26.054,25.878,26.044,19302,0
+SOJC.US,D,20200204,000000,26.044,26.044,25.942,25.947,22442,0
+SOJC.US,D,20200205,000000,25.947,26.074,25.908,25.918,21887,0
+SOJC.US,D,20200206,000000,25.928,26.025,25.888,25.982,12175,0
+SOJC.US,D,20200207,000000,26.006,26.102,25.954,26.08,12720,0
+SOJC.US,D,20200210,000000,26.103,26.162,26.083,26.162,11523,0
+SOJC.US,D,20200211,000000,26.162,26.24,25.996,26.142,23399,0
+SOJC.US,D,20200212,000000,26.19,26.19,26.084,26.084,15643,0
+SOJC.US,D,20200213,000000,26.181,26.249,26.031,26.249,12882,0
+SOJC.US,D,20200214,000000,26.133,26.318,26.133,26.318,11033,0
+SOJC.US,D,20200218,000000,26.308,26.308,26.168,26.21,15502,0
+SOJC.US,D,20200219,000000,26.21,26.288,26.094,26.094,26638,0
+SOJC.US,D,20200220,000000,26.094,26.152,25.996,26.107,36542,0
+SOJC.US,D,20200221,000000,26.152,26.24,26.064,26.107,11140,0
+SOJC.US,D,20200224,000000,25.869,26.074,25.869,25.898,8671,0
+SOJC.US,D,20200225,000000,25.956,25.99,25.469,25.469,39140,0
+SOJC.US,D,20200226,000000,25.603,25.603,25.322,25.43,34596,0
+SOJC.US,D,20200227,000000,25.029,25.039,24.591,24.883,52982,0
+SOJC.US,D,20200228,000000,24.883,24.933,24.473,24.513,153120,0
+SOJC.US,D,20200302,000000,24.601,25.069,24.601,25.069,47243,0
+SOJC.US,D,20200303,000000,25.166,25.556,25.142,25.293,38424,0
+SOJC.US,D,20200304,000000,25.342,25.722,25.342,25.722,19894,0
+SOJC.US,D,20200305,000000,25.186,25.712,25.186,25.625,19409,0
+SOJC.US,D,20200306,000000,25.488,25.488,25.107,25.235,20035,0
+SOJC.US,D,20200309,000000,24.883,24.981,24.531,24.825,83523,0
+SOJC.US,D,20200310,000000,24.923,25.615,24.835,25.107,42283,0
+SOJC.US,D,20200311,000000,24.766,25.029,24.641,24.893,31618,0
+SOJC.US,D,20200312,000000,24.493,24.601,21.595,23.575,81101,0
+SOJC.US,D,20200313,000000,23.712,24.288,23.576,24.141,55730,0
+SOJC.US,D,20200316,000000,23.322,23.773,22.542,22.551,89596,0
+SOJC.US,D,20200317,000000,23.224,23.246,22.512,22.512,102534,0
+SOJC.US,D,20200318,000000,22.326,22.326,19.516,20.258,87787,0
+SOJC.US,D,20200319,000000,20.483,21.565,19.516,20.375,152146,0
+SOJC.US,D,20200320,000000,20.677,23.117,20.677,20.989,133122,0
+SOJC.US,D,20200323,000000,20.98,21.292,18.862,20.433,99086,0
+SOJC.US,D,20200324,000000,21.829,22.912,21.087,22.57,81565,0
+SOJC.US,D,20200325,000000,22.394,24.854,22.394,24.151,93275,0
+SOJC.US,D,20200326,000000,23.781,24.445,23.615,24.288,69600,0
+SOJC.US,D,20200327,000000,24.053,24.317,23.388,23.703,47172,0
+SOJC.US,D,20200330,000000,23.703,24.141,23.703,23.995,51540,0
+SOJC.US,D,20200331,000000,23.995,24.317,23.975,24.005,58275,0
+SOJC.US,D,20200401,000000,23.712,23.955,23.517,23.859,50260,0
+SOJC.US,D,20200402,000000,23.527,23.839,23.176,23.781,48983,0
+SOJC.US,D,20200403,000000,23.897,23.897,23.136,23.351,40376,0
+SOJC.US,D,20200406,000000,23.741,24.171,23.312,24.093,36594,0
+SOJC.US,D,20200407,000000,24.2,24.493,24.097,24.493,22228,0
+SOJC.US,D,20200408,000000,24.171,24.886,24.171,24.697,33286,0
+SOJC.US,D,20200409,000000,24.669,25.273,24.658,25.117,39782,0
+SOJC.US,D,20200413,000000,24.951,24.951,24.259,24.688,43430,0
+SOJC.US,D,20200414,000000,24.932,25.107,24.561,24.717,24278,0
+SOJC.US,D,20200415,000000,24.727,24.825,24.415,24.805,23978,0
+SOJC.US,D,20200416,000000,24.805,24.923,24.539,24.669,29510,0
+SOJC.US,D,20200417,000000,24.757,25.069,24.727,25.049,21743,0
+SOJC.US,D,20200420,000000,24.883,25.039,24.795,25.001,22360,0
+SOJC.US,D,20200421,000000,24.863,24.867,24.493,24.785,29932,0
+SOJC.US,D,20200422,000000,24.932,25.079,24.835,24.835,19257,0
+SOJC.US,D,20200423,000000,24.835,25.069,24.815,25.001,30039,0
+SOJC.US,D,20200424,000000,25.001,25.166,24.971,25.127,31882,0
+SOJC.US,D,20200427,000000,25.127,25.303,25.127,25.205,24950,0
+SOJC.US,D,20200428,000000,25.4,25.4,25.088,25.176,13423,0
+SOJC.US,D,20200429,000000,25.176,25.469,25.176,25.469,16319,0
+SOJC.US,D,20200430,000000,25.469,25.664,25.371,25.478,71176,0
+SOJC.US,D,20200501,000000,25.176,25.43,25.166,25.235,17253,0
+SOJC.US,D,20200504,000000,25.225,25.42,25.147,25.391,16508,0
+SOJC.US,D,20200505,000000,25.244,25.508,25.244,25.293,24085,0
+SOJC.US,D,20200506,000000,25.313,25.4,25.293,25.387,9685,0
+SOJC.US,D,20200507,000000,25.439,25.498,25.342,25.381,18284,0
+SOJC.US,D,20200508,000000,25.381,25.556,25.381,25.556,12338,0
+SOJC.US,D,20200511,000000,25.498,25.664,25.498,25.664,28816,0
+SOJC.US,D,20200512,000000,25.576,25.712,25.518,25.518,29384,0
+SOJC.US,D,20200513,000000,25.537,25.596,25.342,25.42,28330,0
+SOJC.US,D,20200514,000000,25.332,25.449,24.697,25.166,42878,0
+SOJC.US,D,20200515,000000,24.991,25.147,24.991,25.029,13898,0
+SOJC.US,D,20200518,000000,25.147,25.313,25.098,25.235,18551,0
+SOJC.US,D,20200519,000000,25.342,25.381,25.179,25.361,24905,0
+SOJC.US,D,20200520,000000,25.283,25.376,25.205,25.376,29042,0
+SOJC.US,D,20200521,000000,25.273,25.586,25.273,25.42,23078,0
+SOJC.US,D,20200522,000000,25.576,25.752,25.342,25.625,27989,0
+SOJC.US,D,20200526,000000,25.762,25.947,25.649,25.752,33645,0
+SOJC.US,D,20200527,000000,25.908,26.015,25.625,25.918,33579,0
+SOJC.US,D,20200528,000000,26.014,26.084,25.886,25.926,35030,0
+SOJC.US,D,20200529,000000,25.876,26.084,25.876,25.876,37808,0
+SOJC.US,D,20200601,000000,25.876,26.173,25.876,26.173,23826,0
+SOJC.US,D,20200602,000000,25.955,26.173,25.955,26.173,23245,0
+SOJC.US,D,20200603,000000,26.173,26.282,25.886,25.975,86189,0
+SOJC.US,D,20200604,000000,25.945,26.044,25.926,26.014,23361,0
+SOJC.US,D,20200605,000000,26.084,26.084,25.906,25.96,55109,0
+SOJC.US,D,20200608,000000,25.896,26.074,25.817,26.074,34855,0
+SOJC.US,D,20200609,000000,25.985,25.985,25.926,25.965,25003,0
+SOJC.US,D,20200610,000000,25.93,26.034,25.797,26.034,19344,0
+SOJC.US,D,20200611,000000,25.59,25.747,25.293,25.412,19445,0
+SOJC.US,D,20200612,000000,25.754,25.896,25.204,25.204,27559,0
+SOJC.US,D,20200615,000000,25.194,25.419,25.175,25.412,13092,0
+SOJC.US,D,20200616,000000,25.436,25.649,25.432,25.432,19381,0
+SOJC.US,D,20200617,000000,25.303,25.639,25.303,25.481,19233,0
+SOJC.US,D,20200618,000000,25.422,25.53,25.333,25.422,14727,0
+SOJC.US,D,20200619,000000,25.372,25.53,25.362,25.461,16867,0
+SOJC.US,D,20200622,000000,25.392,25.54,25.218,25.313,19273,0
+SOJC.US,D,20200623,000000,25.382,25.41,25.224,25.41,25253,0
+SOJC.US,D,20200624,000000,25.303,25.451,25.194,25.224,18023,0
+SOJC.US,D,20200625,000000,25.194,25.323,25.194,25.269,28627,0
+SOJC.US,D,20200626,000000,25.244,25.278,25.125,25.152,19723,0
+SOJC.US,D,20200629,000000,25.214,25.214,25.007,25.115,28146,0
+SOJC.US,D,20200630,000000,25.046,25.244,24.908,24.908,132703,0
+SOJC.US,D,20200701,000000,25.036,25.18,25.017,25.125,33964,0
+SOJC.US,D,20200702,000000,25.303,25.303,25.204,25.293,15469,0
+SOJC.US,D,20200706,000000,25.392,25.392,25.254,25.382,22424,0
+SOJC.US,D,20200707,000000,25.382,25.55,25.343,25.52,30344,0
+SOJC.US,D,20200708,000000,25.52,25.629,25.471,25.629,11062,0
+SOJC.US,D,20200709,000000,25.718,25.728,25.59,25.718,13833,0
+SOJC.US,D,20200710,000000,25.649,25.985,25.649,25.926,18188,0
+SOJC.US,D,20200713,000000,25.926,26.034,25.851,25.886,14005,0
+SOJC.US,D,20200714,000000,25.837,25.906,25.728,25.896,18540,0
+SOJC.US,D,20200715,000000,25.847,25.995,25.817,25.995,19677,0
+SOJC.US,D,20200716,000000,25.928,26.163,25.928,26.024,18154,0
+SOJC.US,D,20200717,000000,26.034,26.252,26.034,26.252,18753,0
+SOJC.US,D,20200720,000000,26.321,26.341,26.182,26.252,21062,0
+SOJC.US,D,20200721,000000,26.252,26.321,26.113,26.296,21848,0
+SOJC.US,D,20200722,000000,26.163,26.38,26.064,26.38,20289,0
+SOJC.US,D,20200723,000000,26.301,26.439,26.252,26.426,16998,0
+SOJC.US,D,20200724,000000,26.489,26.538,26.301,26.469,23872,0
+SOJC.US,D,20200727,000000,26.469,26.568,26.439,26.508,34323,0
+SOJC.US,D,20200728,000000,26.491,26.578,26.43,26.508,21873,0
+SOJC.US,D,20200729,000000,26.449,26.765,26.449,26.741,26479,0
+SOJC.US,D,20200730,000000,26.578,26.726,26.548,26.597,33964,0
+SOJC.US,D,20200731,000000,26.597,26.697,26.528,26.627,22776,0
+SOJC.US,D,20200803,000000,26.558,26.706,26.558,26.657,11517,0
+SOJC.US,D,20200804,000000,26.627,26.627,26.499,26.578,8057,0
+SOJC.US,D,20200805,000000,26.578,26.706,26.578,26.68,20935,0
+SOJC.US,D,20200806,000000,26.648,26.696,26.405,26.479,16063,0
+SOJC.US,D,20200807,000000,26.38,26.469,26.232,26.331,34086,0
+SOJC.US,D,20200810,000000,26.459,26.459,26.321,26.331,30463,0
+SOJC.US,D,20200811,000000,26.308,26.39,26.252,26.291,18080,0
+SOJC.US,D,20200812,000000,26.328,26.429,26.281,26.4,22126,0
+SOJC.US,D,20200813,000000,26.449,26.449,26.271,26.38,22272,0
+SOJC.US,D,20200814,000000,26.439,26.548,26.35,26.528,22125,0
+SOJC.US,D,20200817,000000,26.528,26.588,26.39,26.588,13481,0
+SOJC.US,D,20200818,000000,26.588,26.805,26.578,26.805,34555,0
+SOJC.US,D,20200819,000000,26.627,26.835,26.627,26.795,17045,0
+SOJC.US,D,20200820,000000,26.701,26.963,26.701,26.933,17082,0
+SOJC.US,D,20200821,000000,26.825,26.973,26.794,26.914,6536,0
+SOJC.US,D,20200824,000000,26.963,26.963,26.854,26.933,17229,0
+SOJC.US,D,20200825,000000,26.933,27.062,26.904,27.062,16394,0
+SOJC.US,D,20200826,000000,26.943,27.032,26.943,27.022,23616,0
+SOJC.US,D,20200827,000000,27.022,27.062,26.923,27.052,33822,0
+SOJC.US,D,20200828,000000,27.16,27.16,26.92,26.92,11764,0
+SOJC.US,D,20200831,000000,26.9,27.1042,26.9,26.93,23006,0
+SOJC.US,D,20200901,000000,26.81,27.09,26.81,27,22986,0
+SOJC.US,D,20200902,000000,27.08,27.16,27,27.16,10677,0
+SOJC.US,D,20200903,000000,27.0108,27.133,27,27.1052,17244,0
+SOJC.US,D,20200904,000000,27.07,27.07,26.83,26.95,22001,0
+SOJC.US,D,20200908,000000,26.9,26.9,26.72,26.72,11618,0
+SOJC.US,D,20200909,000000,26.8425,26.85,26.75,26.77,20967,0
+SOJC.US,D,20200910,000000,26.77,26.99,26.77,26.93,9075,0
+SOJC.US,D,20200911,000000,26.78,26.9723,26.73,26.73,11647,0
+SOJC.US,D,20200914,000000,26.77,26.81,26.74,26.79,19043,0
+SOJC.US,D,20200915,000000,26.75,26.86,26.58,26.69,135401,0
+SOJC.US,D,20200916,000000,26.81,26.8429,26.56,26.6,22069,0
+SOJC.US,D,20200917,000000,26.49,26.63,26.49,26.5859,12882,0
+SOJC.US,D,20200918,000000,26.54,26.72,26.44,26.5,12814,0
+SOJC.US,D,20200921,000000,26.39,26.4,26.2,26.4,18394,0
+SOJC.US,D,20200922,000000,26.41,26.52,26.27,26.52,33836,0
+SOJC.US,D,20200923,000000,26.46,26.53,26.03,26.12,18739,0
+SOJC.US,D,20200924,000000,26.32,26.32,25.975,26.1,14868,0
+SOJC.US,D,20200925,000000,26.14,26.2899,26.13,26.2,35879,0
+SOJC.US,D,20200928,000000,26.3,26.4,26.17,26.23,43787,0
+SOJC.US,D,20200929,000000,26.29,26.29,26.1,26.19,45646,0
+SOJC.US,D,20200930,000000,26.19,26.26,26.04,26.04,110363,0
+SOJC.US,D,20201001,000000,26.16,26.32,26.11,26.3,22517,0
+SOJC.US,D,20201002,000000,26.2,26.39,26.2,26.37,51164,0
+SOJC.US,D,20201005,000000,26.4,26.6,26.4,26.6,33304,0
+SOJC.US,D,20201006,000000,26.6,26.75,26.56,26.65,29509,0
+SOJC.US,D,20201007,000000,26.7,26.84,26.6614,26.84,42249,0
+SOJC.US,D,20201008,000000,26.86,26.9,26.7846,26.805,22166,0
+SOJC.US,D,20201009,000000,26.87,26.87,26.74,26.81,16813,0
+SOJC.US,D,20201012,000000,26.76,26.85,26.73,26.84,13452,0
+SOJC.US,D,20201013,000000,26.8195,26.84,26.69,26.84,26709,0
+SOJC.US,D,20201014,000000,26.74,26.7999,26.73,26.76,8070,0
+SOJC.US,D,20201015,000000,26.61,26.8,26.61,26.8,21717,0
+SOJC.US,D,20201016,000000,26.84,26.84,26.71,26.71,12529,0
+SOJC.US,D,20201019,000000,26.72,26.78,26.628,26.77,31241,0
+SOJC.US,D,20201020,000000,26.7,26.87,26.62,26.82,28649,0
+SOJC.US,D,20201021,000000,26.97,26.97,26.57,26.71,39406,0
+SOJC.US,D,20201022,000000,26.58,26.97,26.58,26.92,52302,0
+SOJC.US,D,20201023,000000,26.88,26.99,26.88,26.955,17720,0
+SOJC.US,D,20201026,000000,26.955,26.9925,26.83,26.86,9676,0
+SOJC.US,D,20201027,000000,26.78,26.99,26.78,26.83,27065,0
+SOJC.US,D,20201028,000000,26.74,26.78,26.385,26.47,21334,0
+SOJC.US,D,20201029,000000,26.6,26.7,26.33,26.33,25916,0
+SOJC.US,D,20201030,000000,26.33,26.69,26.33,26.69,58930,0
+SOJC.US,D,20201102,000000,26.73,26.73,26.5405,26.67,17960,0
+SOJC.US,D,20201103,000000,26.66,26.73,26.574,26.67,11262,0
+SOJC.US,D,20201104,000000,26.63,26.9,26.63,26.79,18391,0
+SOJC.US,D,20201105,000000,26.79,27.0486,26.72,26.73,18046,0
+SOJC.US,D,20201106,000000,26.66,26.76,26.54,26.54,23520,0
+SOJC.US,D,20201109,000000,26.68,26.9625,26.5612,26.9,24888,0
+SOJC.US,D,20201110,000000,26.76,26.97,26.76,26.96,34463,0
+SOJC.US,D,20201111,000000,26.93,26.93,26.8082,26.91,19852,0
+SOJC.US,D,20201112,000000,26.85,26.9,26.8391,26.9,19066,0
+SOJC.US,D,20201113,000000,26.9,26.91,26.81,26.91,16066,0
+SOJC.US,D,20201116,000000,26.86,27.13,26.7,27.1,41890,0
+SOJC.US,D,20201117,000000,26.92,27.14,26.78,27.02,19353,0
+SOJC.US,D,20201118,000000,26.92,27.12,26.92,27.04,24161,0
+SOJC.US,D,20201119,000000,27.08,27.23,27.035,27.16,21490,0
+SOJC.US,D,20201120,000000,27.08,27.1,27,27.02,20285,0
+SOJC.US,D,20201123,000000,27,27.26,26.96,27.19,21128,0
+SOJC.US,D,20201124,000000,27.25,27.34,27.1977,27.21,18571,0
+SOJC.US,D,20201125,000000,27.2,27.24,27.15,27.21,14763,0
+SOJC.US,D,20201127,000000,26.93,26.93,26.82,26.91,7578,0
+SOJC.US,D,20201130,000000,26.891,26.94,26.75,26.75,39014,0
+SOJC.US,D,20201201,000000,26.84,26.91,26.7,26.7,21798,0
+SOJC.US,D,20201202,000000,26.64,26.91,26.62,26.89,19465,0
+SOJC.US,D,20201203,000000,26.91,26.99,26.8,26.95,15752,0
+SOJC.US,D,20201204,000000,27.07,27.07,26.8836,27.02,26279,0
+SOJC.US,D,20201207,000000,26.95,27.06,26.92,27.06,12586,0
+SOJC.US,D,20201208,000000,26.96,27.07,26.96,27.07,14706,0
+SOJC.US,D,20201209,000000,27.01,27.05,26.99,27.03,16446,0
+SOJC.US,D,20201210,000000,27.01,27.03,26.68,26.8,24755,0
+SOJC.US,D,20201211,000000,26.79,26.95,26.73,26.94,32670,0
+SOJC.US,D,20201214,000000,26.97,27.02,26.83,26.91,17456,0
+SOJC.US,D,20201215,000000,26.97,27.04,26.85,27.03,27416,0
+SOJC.US,D,20201216,000000,26.94,27.07,26.9,27.07,19154,0
+SOJC.US,D,20201217,000000,26.926,27.13,26.926,27.13,17014,0
+SOJC.US,D,20201218,000000,27.02,27.21,27.02,27.1,17270,0
+SOJC.US,D,20201221,000000,27.03,27.23,26.96,27.2,14512,0
+SOJC.US,D,20201222,000000,27.27,27.35,27.09,27.135,19015,0
+SOJC.US,D,20201223,000000,27.2,27.31,27.06,27.31,29993,0
+SOJC.US,D,20201224,000000,27.32,27.37,27.18,27.36,11238,0
+SOJC.US,D,20201228,000000,27.42,27.42,27.19,27.19,42876,0
+SOJC.US,D,20201229,000000,27.28,27.36,27.23,27.31,21483,0
+SOJC.US,D,20201230,000000,27.37,27.4399,27.255,27.43,13012,0
+SOJC.US,D,20201231,000000,27.33,27.4836,27.19,27.31,108415,0
+SOJC.US,D,20210104,000000,27.39,27.39,26.9939,27.0427,6353,0
+SOJC.US,D,20210105,000000,27.09,27.215,26.9,26.93,22410,0
+SOJC.US,D,20210106,000000,26.96,26.96,26.33,26.72,21877,0
+SOJC.US,D,20210107,000000,26.69,26.69,26.23,26.5,15697,0
+SOJC.US,D,20210108,000000,26.61,26.69,26.5,26.69,14622,0
+SOJC.US,D,20210111,000000,26.56,26.665,26.26,26.26,19049,0
+SOJC.US,D,20210112,000000,26.25,26.25,25.935,26.18,48876,0
+SOJC.US,D,20210113,000000,26.22,26.6907,26.1793,26.69,39954,0
+SOJC.US,D,20210114,000000,26.6,26.91,26.55,26.88,19871,0
+SOJC.US,D,20210115,000000,26.87,27,26.77,26.92,24346,0
+SOJC.US,D,20210119,000000,26.92,26.99,26.92,26.98,16490,0
+SOJC.US,D,20210120,000000,26.92,27.1,26.92,27.1,17928,0
+SOJC.US,D,20210121,000000,27,27.15,26.93,27.04,16304,0
+SOJC.US,D,20210122,000000,27.04,27.13,26.96,27.024,12079,0
+SOJC.US,D,20210125,000000,26.97,27.18,26.97,27.03,8213,0
+SOJC.US,D,20210126,000000,26.97,27.1,26.97,27.1,11297,0
+SOJC.US,D,20210127,000000,26.93,27.04,26.73,26.77,23990,0
+SOJC.US,D,20210128,000000,26.76,27.02,26.76,26.92,21040,0
+SOJC.US,D,20210129,000000,26.85,26.88,26.6364,26.74,47369,0
+SOJC.US,D,20210201,000000,26.74,26.9406,26.72,26.76,11663,0
+SOJC.US,D,20210202,000000,26.74,27.03,26.74,26.8,16222,0
+SOJC.US,D,20210203,000000,26.8,26.8713,26.61,26.63,17616,0
+SOJC.US,D,20210204,000000,26.77,26.77,26.56,26.63,13286,0
+SOJC.US,D,20210205,000000,26.68,26.7,26.6,26.67,10308,0
+SOJC.US,D,20210208,000000,26.6309,26.72,26.55,26.64,23754,0
+SOJC.US,D,20210209,000000,26.67,26.67,26.53,26.67,7416,0
+SOJC.US,D,20210210,000000,26.67,26.67,26.48,26.51,11365,0
+SOJC.US,D,20210211,000000,26.48,26.5905,26.41,26.41,21227,0
+SOJC.US,D,20210212,000000,26.4,26.43,26.1993,26.3384,30613,0
+SOJC.US,D,20210216,000000,26.35,26.35,26.18,26.2,71325,0
+SOJC.US,D,20210217,000000,26.29,26.32,26.23,26.26,102032,0
+SOJC.US,D,20210218,000000,26.33,26.36,26.2,26.35,31578,0
+SOJC.US,D,20210219,000000,26.36,26.415,26.29,26.29,8953,0
+SOJC.US,D,20210222,000000,26.33,26.44,26.25,26.32,29444,0
+SOJC.US,D,20210223,000000,26.38,26.42,26.25,26.25,25736,0
+SOJC.US,D,20210224,000000,26.25,26.25,26.1101,26.21,44403,0
+SOJC.US,D,20210225,000000,25.98,26,25.6132,25.86,39167,0
+SOJC.US,D,20210226,000000,25.87,26.13,25.81,26.08,46582,0
+SOJC.US,D,20210301,000000,26.19,26.23,26.0077,26.23,26633,0
+SOJC.US,D,20210302,000000,26.29,26.49,26.15,26.45,43478,0
+SOJC.US,D,20210303,000000,26.29,26.48,26.1,26.46,20172,0
+SOJC.US,D,20210304,000000,26.37,26.5513,26.2,26.2,26533,0
+SOJC.US,D,20210305,000000,26.16,26.44,26.03,26.27,19102,0
+SOJC.US,D,20210308,000000,26.33,26.33,26.06,26.15,15149,0
+SOJC.US,D,20210309,000000,26.2,26.2,26.07,26.19,14439,0
+SOJC.US,D,20210310,000000,26.1,26.2,26.08,26.17,17481,0
+SOJC.US,D,20210311,000000,26.21,26.37,26.21,26.37,25653,0
+SOJC.US,D,20210312,000000,26.32,26.36,26.01,26.27,23417,0
+SOJC.US,D,20210315,000000,26.25,26.38,26.13,26.38,25133,0
+SOJC.US,D,20210316,000000,26.24,26.39,26.24,26.39,21629,0
+SOJC.US,D,20210317,000000,26.39,26.48,26.24,26.25,22280,0
+SOJC.US,D,20210318,000000,26.35,26.39,25.92,25.93,19455,0
+SOJC.US,D,20210319,000000,25.96,26.1888,25.87,26.08,15682,0
+SOJC.US,D,20210322,000000,26.2,26.2,26.04,26.14,16894,0
+SOJC.US,D,20210323,000000,26.09,26.19,26.09,26.13,7222,0
+SOJC.US,D,20210324,000000,26.18,26.34,26.1516,26.21,27374,0
+SOJC.US,D,20210325,000000,26.15,26.3612,26.1454,26.21,13134,0
+SOJC.US,D,20210326,000000,26.22,26.28,26.1,26.19,12818,0
+SOJC.US,D,20210329,000000,26.21,26.21,26.094,26.16,8813,0
+SOJC.US,D,20210330,000000,26.08,26.29,26.08,26.29,15603,0
+SOJC.US,D,20210331,000000,26.25,26.4799,26.25,26.45,28635,0
+SOJC.US,D,20210401,000000,26.5,26.585,26.23,26.35,59702,0
+SOJC.US,D,20210405,000000,26.43,26.4893,26.34,26.47,21023,0
+SOJC.US,D,20210406,000000,26.54,26.62,26.37,26.4,42532,0
+SOJC.US,D,20210407,000000,26.48,26.48,26.34,26.41,19352,0
+SOJC.US,D,20210408,000000,26.49,26.49,26.34,26.445,18127,0
+SOJC.US,D,20210409,000000,26.41,26.45,26.3947,26.41,11212,0
+SOJC.US,D,20210412,000000,26.43,26.47,26.3308,26.44,40978,0
+SOJC.US,D,20210413,000000,26.42,26.59,26.3949,26.58,20164,0
+SOJC.US,D,20210414,000000,26.48,26.75,26.48,26.7,19719,0
+SOJC.US,D,20210415,000000,26.65,26.87,26.59,26.86,17754,0
+SOJC.US,D,20210416,000000,26.84,26.91,26.805,26.91,20932,0
+SOJC.US,D,20210419,000000,26.76,26.885,26.7,26.86,24423,0
+SOJC.US,D,20210420,000000,26.84,26.88,26.75,26.86,18057,0
+SOJC.US,D,20210421,000000,26.89,26.948,26.8811,26.9048,8205,0
+SOJC.US,D,20210422,000000,26.84,26.95,26.8,26.84,18607,0
+SOJC.US,D,20210423,000000,26.88,27.07,26.8414,27.06,17299,0
+SOJC.US,D,20210426,000000,27.02,27.1,27.015,27.09,17556,0
+SOJC.US,D,20210427,000000,27.07,27.09,27.0215,27.027,16613,0
+SOJC.US,D,20210428,000000,27,27.03,26.9112,26.99,21502,0
+SOJC.US,D,20210429,000000,26.96,26.9609,26.85,26.88,7587,0
+SOJC.US,D,20210430,000000,26.85,26.915,26.71,26.71,54823,0
+SOJC.US,D,20210503,000000,26.75,26.97,26.73,26.96,16550,0
+SOJC.US,D,20210504,000000,26.81,27.03,26.81,27.01,14520,0
+SOJC.US,D,20210505,000000,26.9,27.0182,26.88,26.88,5888,0
+SOJC.US,D,20210506,000000,26.76,26.97,26.71,26.75,11669,0
+SOJC.US,D,20210507,000000,26.68,26.8958,26.68,26.89,14340,0
+SOJC.US,D,20210510,000000,26.84,26.91,26.8,26.83,17999,0
+SOJC.US,D,20210511,000000,26.75,26.81,26.62,26.68,8966,0
+SOJC.US,D,20210512,000000,26.63,26.63,26.23,26.26,34869,0
+SOJC.US,D,20210513,000000,26.32,26.5274,26.32,26.36,15923,0
+SOJC.US,D,20210514,000000,26.44,26.856,26.37,26.53,31936,0
+SOJC.US,D,20210517,000000,26.66,26.68,26.53,26.595,12772,0
+SOJC.US,D,20210518,000000,26.6,26.66,26.49,26.66,7357,0
+SOJC.US,D,20210519,000000,26.54,26.7267,26.54,26.68,9321,0
+SOJC.US,D,20210520,000000,26.63,26.8101,26.615,26.7,13432,0
+SOJC.US,D,20210521,000000,26.62,26.88,26.62,26.78,21191,0
+SOJC.US,D,20210524,000000,26.89,26.9,26.67,26.77,18851,0
+SOJC.US,D,20210525,000000,26.72,26.7254,26.62,26.7,8577,0
+SOJC.US,D,20210526,000000,26.73,26.8064,26.72,26.73,12004,0
+SOJC.US,D,20210527,000000,26.47,26.47,26.24,26.24,14225,0
+SOJC.US,D,20210528,000000,26.24,26.46,26.24,26.35,35271,0
+SOJC.US,D,20210601,000000,26.4,26.45,26.32,26.45,24890,0
+SOJC.US,D,20210602,000000,26.45,26.53,26.42,26.49,22052,0
+SOJC.US,D,20210603,000000,26.37,26.5,26.34,26.48,12724,0
+SOJC.US,D,20210604,000000,26.4,26.4665,26.36,26.42,12043,0
+SOJC.US,D,20210607,000000,26.42,26.48,26.38,26.46,19100,0
+SOJC.US,D,20210608,000000,26.47,26.53,26.35,26.4,18072,0
+SOJC.US,D,20210609,000000,26.37,26.52,26.37,26.39,20259,0
+SOJC.US,D,20210610,000000,26.47,26.52,26.36,26.52,25148,0
+SOJC.US,D,20210611,000000,26.5,26.6,26.4957,26.58,15056,0
+SOJC.US,D,20210614,000000,26.58,26.67,26.42,26.67,16251,0
+SOJC.US,D,20210615,000000,26.63,26.65,26.5203,26.65,13093,0
+SOJC.US,D,20210616,000000,26.66,26.7,26.5455,26.69,10477,0
+SOJC.US,D,20210617,000000,26.67,26.76,26.53,26.76,19233,0
+SOJC.US,D,20210618,000000,26.71,26.87,26.65,26.86,10015,0
+SOJC.US,D,20210621,000000,26.86,26.88,26.82,26.88,15178,0
+SOJC.US,D,20210622,000000,26.82,27.01,26.7965,27.01,18499,0
+SOJC.US,D,20210623,000000,26.9764,27.05,26.9764,27.03,7516,0
+SOJC.US,D,20210624,000000,27.05,27.05,26.9401,27.032,9567,0
+SOJC.US,D,20210625,000000,26.99,26.99,26.91,26.99,10402,0
+SOJC.US,D,20210628,000000,26.9054,27.04,26.81,26.99,27050,0
+SOJC.US,D,20210629,000000,26.85,27.03,26.84,26.91,9333,0
+SOJC.US,D,20210630,000000,26.97,27.1,26.8,26.97,50023,0
+SOJC.US,D,20210701,000000,27,27.0964,26.9696,27.01,7861,0
+SOJC.US,D,20210702,000000,27.1,27.13,27.0301,27.09,16926,0
+SOJC.US,D,20210706,000000,27.07,27.14,27,27.14,13946,0
+SOJC.US,D,20210707,000000,27.1,27.1,26.98,27.0551,52091,0
+SOJC.US,D,20210708,000000,26.95,27.05,26.87,26.93,29947,0
+SOJC.US,D,20210709,000000,26.9,26.9,26.81,26.81,37370,0
+SOJC.US,D,20210712,000000,26.74,26.85,26.74,26.79,14959,0
+SOJC.US,D,20210713,000000,26.76,26.8434,26.63,26.63,30079,0
+SOJC.US,D,20210714,000000,26.7,26.79,26.687,26.79,11017,0
+SOJC.US,D,20210715,000000,26.73,26.78,26.68,26.68,6762,0
+SOJC.US,D,20210716,000000,26.64,26.73,26.57,26.66,17281,0
+SOJC.US,D,20210719,000000,26.56,26.67,26.51,26.54,9747,0
+SOJC.US,D,20210720,000000,26.51,26.6702,26.51,26.54,16073,0
+SOJC.US,D,20210721,000000,26.54,26.61,26.45,26.61,225570,0
+SOJC.US,D,20210722,000000,26.56,26.6187,26.48,26.555,14216,0
+SOJC.US,D,20210723,000000,26.61,26.69,26.53,26.66,12268,0
+SOJC.US,D,20210726,000000,26.59,26.75,26.59,26.73,9990,0
+SOJC.US,D,20210727,000000,26.69,26.81,26.6231,26.74,15033,0
+SOJC.US,D,20210728,000000,26.69,26.71,26.52,26.7,15422,0
+SOJC.US,D,20210729,000000,26.6,26.81,26.6,26.73,15578,0
+SOJC.US,D,20210730,000000,26.84,26.93,26.7901,26.93,17634,0
+SOJC.US,D,20210802,000000,26.85,27.04,26.73,26.99,25298,0
+SOJC.US,D,20210803,000000,26.86,26.92,26.69,26.75,30839,0
+SOJC.US,D,20210804,000000,26.7,26.99,26.7,26.96,38726,0
+SOJC.US,D,20210805,000000,26.981,27.08,26.97,27.07,17681,0
+SOJC.US,D,20210806,000000,27.01,27.08,26.96,26.98,16128,0
+SOJC.US,D,20210809,000000,26.87,26.98,26.87,26.9,9706,0
+SOJC.US,D,20210810,000000,26.82,26.9,26.7,26.82,15386,0
+SOJC.US,D,20210811,000000,26.82,26.85,26.623,26.85,7748,0
+SOJC.US,D,20210812,000000,26.77,26.98,26.77,26.96,10444,0
+SOJC.US,D,20210813,000000,27.02,27.08,26.82,26.82,17574,0
+SOJC.US,D,20210816,000000,26.85,26.93,26.76,26.81,12691,0
+SOJC.US,D,20210817,000000,26.82,26.8977,26.75,26.83,9927,0
+SOJC.US,D,20210818,000000,26.8,26.89,26.71,26.83,13554,0
+SOJC.US,D,20210819,000000,26.71,26.88,26.71,26.85,10106,0
+SOJC.US,D,20210820,000000,26.82,26.97,26.82,26.93,12879,0
+SOJC.US,D,20210823,000000,26.96,27,26.75,26.91,7963,0
+SOJC.US,D,20210824,000000,26.9,26.91,26.83,26.88,11049,0
+SOJC.US,D,20210825,000000,26.8,26.92,26.76,26.86,15154,0
+SOJC.US,D,20210826,000000,26.81,26.8499,26.72,26.72,12547,0
+SOJC.US,D,20210827,000000,26.76,26.93,26.75,26.93,13338,0
+SOJC.US,D,20210830,000000,26.75,26.821,26.7,26.7,13126,0
+SOJC.US,D,20210831,000000,26.81,26.81,26.5,26.54,58031,0
+SOJC.US,D,20210901,000000,26.64,26.79,26.57,26.78,21212,0
+SOJC.US,D,20210902,000000,26.79,26.81,26.63,26.81,15775,0
+SOJC.US,D,20210903,000000,26.81,26.81,26.68,26.75,15275,0
+SOJC.US,D,20210907,000000,26.69,26.77,26.61,26.69,16709,0
+SOJC.US,D,20210908,000000,26.63,26.74,26.55,26.59,14058,0
+SOJC.US,D,20210909,000000,26.53,26.6199,26.5212,26.56,13359,0
+SOJC.US,D,20210910,000000,26.5353,26.7082,26.5353,26.57,11267,0
+SOJC.US,D,20210913,000000,26.61,26.68,26.53,26.59,8598,0
+SOJC.US,D,20210914,000000,26.59,26.6,26.51,26.51,4570,0
+SOJC.US,D,20210915,000000,26.5,26.69,26.475,26.63,17749,0
+SOJC.US,D,20210916,000000,26.54,26.67,26.53,26.67,18496,0
+SOJC.US,D,20210917,000000,26.6554,26.68,26.5957,26.65,8158,0
+SOJC.US,D,20210920,000000,26.58,26.678,26.4358,26.6,11444,0
+SOJC.US,D,20210921,000000,26.6073,26.6381,26.44,26.49,8562,0
+SOJC.US,D,20210922,000000,26.46,26.67,26.44,26.6614,32615,0
+SOJC.US,D,20210923,000000,26.59,26.95,26.5116,26.57,14235,0
+SOJC.US,D,20210924,000000,26.56,26.58,26.5,26.54,5024,0
+SOJC.US,D,20210927,000000,26.43,26.5091,26.195,26.33,27576,0
+SOJC.US,D,20210928,000000,26.18,26.2,25.99,26.03,25607,0
+SOJC.US,D,20210929,000000,26.05,26.26,26.05,26.25,17741,0
+SOJC.US,D,20210930,000000,26.28,26.47,26.09,26.2,77842,0
+SOJC.US,D,20211001,000000,26.21,26.3507,26.2,26.24,6544,0
+SOJC.US,D,20211004,000000,26.16,26.22,26.08,26.08,27092,0
+SOJC.US,D,20211005,000000,26.08,26.11,25.93,26.01,13793,0
+SOJC.US,D,20211006,000000,25.93,26.11,25.93,26.08,37119,0
+SOJC.US,D,20211007,000000,26.16,26.16,26.02,26.08,18072,0
+SOJC.US,D,20211008,000000,26.03,26.09,25.93,26.09,15896,0
+SOJC.US,D,20211011,000000,25.99,26.17,25.99,26.1058,13220,0
+SOJC.US,D,20211012,000000,26.15,26.29,26.14,26.27,14988,0
+SOJC.US,D,20211013,000000,26.25,26.4392,26.24,26.24,15775,0
+SOJC.US,D,20211014,000000,26.27,26.47,26.21,26.23,55644,0
+SOJC.US,D,20211015,000000,26.23,26.32,26.13,26.19,16496,0
+SOJC.US,D,20211018,000000,26.06,26.205,26.06,26.17,6324,0
+SOJC.US,D,20211019,000000,26.19,26.2564,26.11,26.25,27559,0
+SOJC.US,D,20211020,000000,26.19,26.49,26.19,26.48,33301,0
+SOJC.US,D,20211021,000000,26.39,26.4697,26.31,26.41,14305,0
+SOJC.US,D,20211022,000000,26.48,26.48,26.34,26.39,8748,0
+SOJC.US,D,20211025,000000,26.32,26.45,26.2993,26.35,16157,0
+SOJC.US,D,20211026,000000,26.51,26.51,26.3554,26.46,9696,0
+SOJC.US,D,20211027,000000,26.4,26.55,26.39,26.54,17729,0
+SOJC.US,D,20211028,000000,26.6,26.7,26.38,26.6,15455,0
+SOJC.US,D,20211029,000000,26.6,26.6,26.29,26.35,77513,0
+SOJC.US,D,20211101,000000,26.37,26.51,26.2514,26.5,16862,0
+SOJC.US,D,20211102,000000,26.4056,26.59,26.4,26.59,12631,0
+SOJC.US,D,20211103,000000,26.4867,26.6,26.4867,26.53,14976,0
+SOJC.US,D,20211104,000000,26.47,26.655,26.45,26.65,17003,0
+SOJC.US,D,20211105,000000,26.59,26.79,26.5892,26.79,18059,0
+SOJC.US,D,20211108,000000,26.7,26.71,26.492,26.68,13865,0
+SOJC.US,D,20211109,000000,26.58,26.6671,26.51,26.58,17631,0
+SOJC.US,D,20211110,000000,26.58,26.58,26.12,26.24,19203,0
+SOJC.US,D,20211111,000000,26.2,26.36,26.04,26.08,27035,0
+SOJC.US,D,20211112,000000,26.13,26.2,26.09,26.12,14124,0
+SOJC.US,D,20211115,000000,26.1113,26.1622,26.11,26.14,16541,0
+SOJC.US,D,20211116,000000,26.08,26.23,26.08,26.14,17775,0
+SOJC.US,D,20211117,000000,26.11,26.17,26.09,26.15,14718,0
+SOJC.US,D,20211118,000000,26.18,26.2299,26.03,26.09,28552,0
+SOJC.US,D,20211119,000000,26.09,26.13,26.0207,26.06,15114,0
+SOJC.US,D,20211122,000000,26.06,26.1098,26.03,26.05,23399,0
+SOJC.US,D,20211123,000000,26.08,26.09,26.03,26.05,21885,0
+SOJC.US,D,20211124,000000,26.01,26.11,26,26.07,21255,0
+SOJC.US,D,20211126,000000,26,26.0206,25.9,26,20719,0
+SOJC.US,D,20211129,000000,25.79,25.89,25.74,25.78,34631,0
+SOJC.US,D,20211130,000000,25.73,26.03,25.63,26.03,81960,0
+SOJC.US,D,20211201,000000,26.07,26.1,25.87,25.89,44453,0
+SOJC.US,D,20211202,000000,25.91,26.05,25.89,25.93,17850,0
+SOJC.US,D,20211203,000000,25.93,26.05,25.8,25.9,24343,0
+SOJC.US,D,20211206,000000,25.9,25.969,25.82,25.89,20653,0
+SOJC.US,D,20211207,000000,25.97,26.105,25.93,25.97,16545,0
+SOJC.US,D,20211208,000000,25.97,26,25.85,25.89,11177,0
+SOJC.US,D,20211209,000000,25.88,25.99,25.86,25.86,17092,0
+SOJC.US,D,20211210,000000,25.87,25.99,25.82,25.82,13247,0
+SOJC.US,D,20211213,000000,25.82,25.93,25.8,25.86,6805,0
+SOJC.US,D,20211214,000000,25.82,25.8916,25.82,25.84,10509,0
+SOJC.US,D,20211215,000000,25.81,25.94,25.81,25.82,15141,0
+SOJC.US,D,20211216,000000,25.83,26,25.83,25.92,20955,0
+SOJC.US,D,20211217,000000,25.86,26.0216,25.8405,25.92,19704,0
+SOJC.US,D,20211220,000000,25.84,25.99,25.83,25.86,25859,0
+SOJC.US,D,20211221,000000,25.94,25.9886,25.9,25.95,14022,0
+SOJC.US,D,20211222,000000,25.9437,26.09,25.94,26.09,15338,0
+SOJC.US,D,20211223,000000,26.09,26.09,25.91,25.92,15818,0
+SOJC.US,D,20211227,000000,25.994,26.0294,25.91,25.9422,19732,0
+SOJC.US,D,20211228,000000,25.965,26.14,25.947,26.11,22060,0
+SOJC.US,D,20211229,000000,26.0289,26.21,26.01,26.17,27164,0
+SOJC.US,D,20211230,000000,26.155,26.27,26.155,26.25,24006,0
+SOJC.US,D,20211231,000000,26.2054,26.34,26.16,26.22,35488,0
+SOJC.US,D,20220103,000000,26.22,26.22,26.12,26.22,14427,0
+SOJC.US,D,20220104,000000,26.22,26.22,25.9101,25.9101,25510,0
+SOJC.US,D,20220105,000000,25.94,26.2071,25.84,25.85,22829,0
+SOJC.US,D,20220106,000000,25.935,26,25.8,25.94,14831,0
+SOJC.US,D,20220107,000000,26,26.0399,25.8816,25.95,9919,0
+SOJC.US,D,20220110,000000,25.84,26,25.84,25.91,18054,0
+SOJC.US,D,20220111,000000,25.99,26.18,25.9,25.985,19743,0
+SOJC.US,D,20220112,000000,25.95,26.18,25.9,25.9,11131,0
+SOJC.US,D,20220113,000000,25.955,26.06,25.9021,26.02,8646,0
+SOJC.US,D,20220114,000000,26.08,26.08,25.9,26.03,16518,0
+SOJC.US,D,20220118,000000,25.9,26,25.8,25.85,24735,0
+SOJC.US,D,20220119,000000,25.89,25.9399,25.82,25.83,18686,0
+SOJC.US,D,20220120,000000,25.9,25.9461,25.85,25.87,9789,0
+SOJC.US,D,20220121,000000,25.82,25.99,25.82,25.94,13324,0
+SOJC.US,D,20220124,000000,25.91,25.92,25.73,25.8,37212,0
+SOJC.US,D,20220125,000000,25.81,25.91,25.75,25.88,24127,0
+SOJC.US,D,20220126,000000,25.84,25.95,25.67,25.6767,32135,0
+SOJC.US,D,20220127,000000,25.8,25.8,25.45,25.45,46639,0
+SOJC.US,D,20220128,000000,25.4646,25.64,25.13,25.6,25932,0
+SOJC.US,D,20220131,000000,25.5118,25.85,25.5118,25.79,55400,0
+SOJC.US,D,20220201,000000,25.85,25.89,25.765,25.87,32228,0
+SOJC.US,D,20220202,000000,25.8725,25.93,25.85,25.87,34577,0
+SOJC.US,D,20220203,000000,25.73,25.82,25.55,25.745,30127,0
+SOJC.US,D,20220204,000000,25.65,25.82,25.61,25.69,25847,0
+SOJC.US,D,20220207,000000,25.73,25.76,25.65,25.73,23752,0
+SOJC.US,D,20220208,000000,25.79,25.82,25.55,25.7,24103,0
+SOJC.US,D,20220209,000000,25.65,25.85,25.65,25.84,38354,0
+SOJC.US,D,20220210,000000,25.67,25.67,25.5,25.57,33065,0
+SOJC.US,D,20220211,000000,25.47,25.55,25.12,25.23,55482,0
+SOJC.US,D,20220214,000000,25.17,25.17,24.85,24.97,45181,0
+SOJC.US,D,20220215,000000,25.07,25.6053,24.95,25.32,19147,0
+SOJC.US,D,20220216,000000,25.19,25.5,25.19,25.36,19876,0
+SOJC.US,D,20220217,000000,25.27,25.5,25.16,25.16,18287,0
+SOJC.US,D,20220218,000000,25.18,25.3913,25.08,25.15,31316,0
+SOJC.US,D,20220222,000000,25.13,25.13,25,25.03,29877,0
+SOJC.US,D,20220223,000000,25.1,25.1,25,25.02,30460,0
+SOJC.US,D,20220224,000000,25,25.17,24.82,25.17,29502,0
+SOJC.US,D,20220225,000000,24.94,25.09,24.84,25.02,21160,0
+SOJC.US,D,20220228,000000,25.07,25.1625,24.83,24.83,45592,0
+SOJC.US,D,20220301,000000,24.98,25.1799,24.86,24.9,27665,0
+SOJC.US,D,20220302,000000,25.02,25.05,24.9,25.04,41757,0
+SOJC.US,D,20220303,000000,25.12,25.12,24.9861,25.02,13297,0
+SOJC.US,D,20220304,000000,25.04,25.1,24.89,25.04,32240,0
+SOJC.US,D,20220307,000000,25.04,25.1,24.965,25.05,69467,0
+SOJC.US,D,20220308,000000,25.06,25.12,24.91,25.05,29347,0
+SOJC.US,D,20220309,000000,25.11,25.28,25.02,25.17,25046,0
+SOJC.US,D,20220310,000000,25.12,25.12,25.05,25.11,24065,0
+SOJC.US,D,20220311,000000,25.22,25.32,25.0501,25.3,31525,0
+SOJC.US,D,20220314,000000,25.23,25.25,24.92,24.92,43226,0
+SOJC.US,D,20220315,000000,24.91,24.9931,24.77,24.87,30240,0
+SOJC.US,D,20220316,000000,24.94,25.19,24.94,25.03,35022,0
+SOJC.US,D,20220317,000000,25.04,25.3723,25.04,25.18,21458,0
+SOJC.US,D,20220318,000000,25.39,25.39,25.25,25.25,9891,0
+SOJC.US,D,20220321,000000,25.18,25.22,25.02,25.04,14176,0
+SOJC.US,D,20220322,000000,25.01,25.1614,25.01,25.03,14481,0
+SOJC.US,D,20220323,000000,25.047,25.1295,25,25.095,30553,0
+SOJC.US,D,20220324,000000,25.15,25.17,25.09,25.12,8464,0
+SOJC.US,D,20220325,000000,25.2,25.23,24.9317,24.94,26412,0
+SOJC.US,D,20220328,000000,25.01,25.0688,24.96,25.01,14810,0
+SOJC.US,D,20220329,000000,25.07,25.39,25.07,25.34,28896,0
+SOJC.US,D,20220330,000000,25.32,25.32,25.2,25.25,47382,0
+SOJC.US,D,20220331,000000,25.25,25.4,25.25,25.31,36445,0
+SOJC.US,D,20220401,000000,25.358,25.358,25.19,25.228,13337,0
+SOJC.US,D,20220404,000000,25.25,25.37,25.11,25.14,33092,0
+SOJC.US,D,20220405,000000,25.14,25.24,24.91,25,34278,0
+SOJC.US,D,20220406,000000,24.9,25.09,24.9,24.95,33114,0
+SOJC.US,D,20220407,000000,24.92,25.17,24.92,25.04,19837,0
+SOJC.US,D,20220408,000000,25.04,25.065,24.91,24.91,23850,0
+SOJC.US,D,20220411,000000,24.9,24.9441,24.7001,24.73,121381,0
+SOJC.US,D,20220412,000000,24.85,24.9,24.4201,24.5,54537,0
+SOJC.US,D,20220413,000000,24.5,24.65,24.33,24.38,65595,0
+SOJC.US,D,20220414,000000,24.4,24.47,24.1611,24.23,30565,0
+SOJC.US,D,20220418,000000,24.21,24.394,23.9278,23.95,39052,0
+SOJC.US,D,20220419,000000,23.91,24.05,23.77,23.84,34303,0
+SOJC.US,D,20220420,000000,23.94,24.12,23.8811,24.06,22858,0
+SOJC.US,D,20220421,000000,24.19,24.19,23.77,23.89,37443,0
+SOJC.US,D,20220422,000000,23.9,24.02,23.7277,23.89,38145,0
+SOJC.US,D,20220425,000000,23.96,24.02,23.61,23.65,68490,0
+SOJC.US,D,20220426,000000,23.65,23.69,23.17,23.2,137444,0
+SOJC.US,D,20220427,000000,23.17,23.25,22.78,22.95,142348,0
+SOJC.US,D,20220428,000000,22.79,23.115,22.77,22.95,143325,0
+SOJC.US,D,20220429,000000,22.87,22.97,22.13,22.46,200527,0
+SOJC.US,D,20220502,000000,22.48,22.55,21.88,21.91,66844,0
+SOJC.US,D,20220503,000000,22,22.3366,21.81,21.83,61741,0
+SOJC.US,D,20220504,000000,21.84,22.1981,21.76,22.09,291151,0
+SOJC.US,D,20220505,000000,21.94,22.1195,21.64,21.88,79675,0
+SOJC.US,D,20220506,000000,21.82,21.95,21.7,21.88,80187,0
+SOJC.US,D,20220509,000000,21.81,21.9099,21.6,21.69,64033,0
+SOJC.US,D,20220510,000000,21.81,22.04,21.76,21.93,84613,0
+SOJC.US,D,20220511,000000,21.93,22.25,21.85,22.1,59378,0
+SOJC.US,D,20220512,000000,22.1,22.23,22.015,22.22,36195,0
+SOJC.US,D,20220513,000000,22.31,22.5,22.25,22.38,47696,0
+SOJC.US,D,20220516,000000,22.38,22.7555,22.3135,22.72,42187,0
+SOJC.US,D,20220517,000000,22.75,22.98,22.7,22.7,66387,0
+SOJC.US,D,20220518,000000,22.68,22.79,22.38,22.75,41561,0
+SOJC.US,D,20220519,000000,22.7,22.7672,22.42,22.66,44359,0
+SOJC.US,D,20220520,000000,22.82,22.905,22.53,22.63,34852,0
+SOJC.US,D,20220523,000000,22.71,22.85,22.63,22.72,73339,0
+SOJC.US,D,20220524,000000,22.72,23.08,22.563,23.08,49334,0
+SOJC.US,D,20220525,000000,23.22,23.84,23.2033,23.84,69222,0
+SOJC.US,D,20220526,000000,23.84,24.32,23.83,24.19,68858,0
+SOJC.US,D,20220527,000000,24.02,24.57,24.02,24.45,50705,0
+SOJC.US,D,20220531,000000,24.31,24.44,24.02,24.38,68216,0
+SOJC.US,D,20220601,000000,24.39,24.44,24.2,24.21,66024,0
+SOJC.US,D,20220602,000000,24.25,24.29,24.02,24.21,30042,0
+SOJC.US,D,20220603,000000,24.1,24.22,23.98,24.1,46354,0
+SOJC.US,D,20220606,000000,24.21,24.2225,24,24.1,37358,0
+SOJC.US,D,20220607,000000,24.09,24.42,24.04,24.38,26886,0
+SOJC.US,D,20220608,000000,24.32,24.4461,24.18,24.18,29257,0
+SOJC.US,D,20220609,000000,24.2,24.2,24,24.08,40103,0
+SOJC.US,D,20220610,000000,23.9,23.9,23.51,23.59,38333,0
+SOJC.US,D,20220613,000000,23.14,23.17,22.62,22.65,48910,0
+SOJC.US,D,20220614,000000,22.72,22.95,22.41,22.6,49248,0
+SOJC.US,D,20220615,000000,22.63,23.18,22.6,23.11,19014,0
+SOJC.US,D,20220616,000000,22.85,23.05,22.43,22.43,91713,0
+SOJC.US,D,20220617,000000,22.51,22.62,22.07,22.11,87155,0
+SOJC.US,D,20220621,000000,22.4876,22.73,22.2,22.6187,114132,0
+SOJC.US,D,20220622,000000,22.67,22.92,22.58,22.83,36568,0
+SOJC.US,D,20220623,000000,22.9,23.12,22.855,23.12,33090,0
+SOJC.US,D,20220624,000000,23.2202,23.3159,22.92,23.03,38851,0
+SOJC.US,D,20220627,000000,23.33,23.39,23.1438,23.37,18997,0
+SOJC.US,D,20220628,000000,23.48,23.4899,23.18,23.33,27690,0
+SOJC.US,D,20220629,000000,23.39,23.66,23.33,23.65,27521,0
+SOJC.US,D,20220630,000000,23.4872,23.67,23.31,23.52,14548,0
+SOJC.US,D,20220701,000000,23.6931,23.78,23.4501,23.78,7483,0
+SOJC.US,D,20220705,000000,23.625,23.87,23.57,23.87,11952,0
+SOJC.US,D,20220706,000000,23.87,23.9,23.6276,23.84,22005,0
+SOJC.US,D,20220707,000000,23.82,23.919,23.75,23.84,26376,0
+SOJC.US,D,20220708,000000,23.83,24.055,23.76,24,20655,0
+SOJC.US,D,20220711,000000,24,24.04,23.8514,23.98,26754,0
+SOJC.US,D,20220712,000000,23.91,24.16,23.91,23.95,19851,0
+SOJC.US,D,20220713,000000,23.76,23.9628,23.75,23.9159,14994,0
+SOJC.US,D,20220714,000000,23.9293,23.97,23.6,23.96,20931,0
+SOJC.US,D,20220715,000000,24.05,24.1899,23.9993,24.1899,6969,0
+SOJC.US,D,20220718,000000,24.04,24.1799,24.0201,24.06,16973,0
+SOJC.US,D,20220719,000000,24.06,24.1782,24.06,24.1,18597,0
+SOJC.US,D,20220720,000000,24.15,24.24,24.0776,24.24,12863,0
+SOJC.US,D,20220721,000000,24.26,24.46,24.26,24.36,10052,0
+SOJC.US,D,20220722,000000,24.4,24.51,24.3,24.47,12201,0
+SOJC.US,D,20220725,000000,24.5156,24.54,24.352,24.48,10586,0
+SOJC.US,D,20220726,000000,24.48,24.59,24.48,24.58,12718,0
+SOJC.US,D,20220727,000000,24.73,24.7339,24.58,24.72,31340,0
+SOJC.US,D,20220728,000000,24.64,25.08,24.6,25.08,23260,0
+SOJC.US,D,20220729,000000,24.9,25.52,24.9,25.48,112045,0
+SOJC.US,D,20220801,000000,25.37,25.4297,25.3,25.34,35504,0
+SOJC.US,D,20220802,000000,25.27,25.7,25.18,25.52,63789,0
+SOJC.US,D,20220803,000000,25.51,25.75,25.5,25.73,46929,0
+SOJC.US,D,20220804,000000,25.62,25.7307,25.49,25.69,43544,0
+SOJC.US,D,20220805,000000,25.45,25.52,25.17,25.24,39489,0
+SOJC.US,D,20220808,000000,25.24,25.368,25,25.05,41312,0
+SOJC.US,D,20220809,000000,25.01,25.24,24.8044,24.87,17076,0
+SOJC.US,D,20220810,000000,25.01,25.1961,24.96,25.07,17923,0
+SOJC.US,D,20220811,000000,25.08,25.19,25,25.05,15375,0
+SOJC.US,D,20220812,000000,25.1148,25.23,24.972,25.2,10897,0
+SOJC.US,D,20220815,000000,25.18,25.33,25.18,25.25,13292,0
+SOJC.US,D,20220816,000000,25.2,25.2367,25.02,25.09,10335,0
+SOJC.US,D,20220817,000000,24.99,25.0063,24.83,24.83,16224,0
+SOJC.US,D,20220818,000000,24.81,24.9671,24.81,24.88,15214,0
+SOJC.US,D,20220819,000000,24.69,24.7439,24.51,24.65,20512,0
+SOJC.US,D,20220822,000000,24.5,24.57,24.36,24.49,25812,0
+SOJC.US,D,20220823,000000,24.43,24.5519,23.5,23.71,62212,0
+SOJC.US,D,20220824,000000,23.56,24.14,23.56,23.87,26262,0
+SOJC.US,D,20220825,000000,23.95,24.3456,23.95,24.09,16914,0
+SOJC.US,D,20220826,000000,24.26,24.3532,24.04,24.22,24836,0
+SOJC.US,D,20220829,000000,24.11,24.25,24.02,24.17,18568,0
+SOJC.US,D,20220830,000000,23.93,23.93,23.72,23.75,24312,0
+SOJC.US,D,20220831,000000,23.8,23.89,23.48,23.48,50010,0
+SOJC.US,D,20220901,000000,23.3,23.48,23.1902,23.37,28268,0
+SOJC.US,D,20220902,000000,23.52,23.6604,23.4133,23.44,9296,0
+SOJC.US,D,20220906,000000,23.44,23.44,23.1,23.1,15556,0
+SOJC.US,D,20220907,000000,23.14,23.4493,23.05,23.17,19313,0
+SOJC.US,D,20220908,000000,23.17,23.33,23.03,23.24,30180,0
+SOJC.US,D,20220909,000000,23.33,23.6081,23.33,23.555,23119,0
+SOJC.US,D,20220912,000000,23.56,23.81,23.4505,23.72,15934,0
+SOJC.US,D,20220913,000000,23.45,23.67,23.39,23.59,52032,0
+SOJC.US,D,20220914,000000,23.59,23.781,23.55,23.65,30561,0
+SOJC.US,D,20220915,000000,23.695,23.78,23.54,23.64,39543,0
+SOJC.US,D,20220916,000000,23.47,23.64,23.3,23.58,26765,0
+SOJC.US,D,20220919,000000,23.47,23.63,23.38,23.4,26851,0
+SOJC.US,D,20220920,000000,23.25,23.3524,23.15,23.21,31092,0
+SOJC.US,D,20220921,000000,23.26,23.4851,23.26,23.27,36596,0
+SOJC.US,D,20220922,000000,23.19,23.22,22.95,22.95,35417,0
+SOJC.US,D,20220923,000000,22.78,22.935,22.65,22.72,38601,0
+SOJC.US,D,20220926,000000,22.72,22.76,22.28,22.35,33553,0
+SOJC.US,D,20220927,000000,22.47,22.48,22.25,22.35,60724,0
+SOJC.US,D,20220928,000000,22.45,22.92,22.37,22.58,53688,0
+SOJC.US,D,20220929,000000,22.59,22.59,22.1,22.45,48465,0
+SOJC.US,D,20220930,000000,22.34,22.52,22.34,22.44,163216,0
+SOJC.US,D,20221003,000000,22.4,22.6712,22.23,22.34,139383,0
+SOJC.US,D,20221004,000000,22.52,22.71,22.43,22.44,38522,0
+SOJC.US,D,20221005,000000,22.44,22.59,22.23,22.4,102179,0
+SOJC.US,D,20221006,000000,22.4,22.4,22.06,22.06,39074,0
+SOJC.US,D,20221007,000000,21.96,22.06,21.78,21.81,33717,0
+SOJC.US,D,20221010,000000,21.75,21.83,21.42,21.46,30729,0
+SOJC.US,D,20221011,000000,21.43,21.55,21.27,21.35,32193,0
+SOJC.US,D,20221012,000000,21.35,21.4765,21.12,21.13,30254,0
+SOJC.US,D,20221013,000000,20.89,20.95,20.6,20.8,93894,0
+SOJC.US,D,20221014,000000,20.89,21.0455,20.65,20.73,39939,0
+SOJC.US,D,20221017,000000,20.82,21.0499,20.73,20.73,52738,0
+SOJC.US,D,20221018,000000,20.82,20.96,20.73,20.83,37205,0
+SOJC.US,D,20221019,000000,20.83,20.83,20.6544,20.72,39386,0
+SOJC.US,D,20221020,000000,20.7392,20.75,20.5,20.61,32247,0
+SOJC.US,D,20221021,000000,20.4382,20.6,20.33,20.52,32809,0
+SOJC.US,D,20221024,000000,20.6,20.65,20.52,20.65,27721,0
+SOJC.US,D,20221025,000000,20.69,21.01,20.69,20.91,40610,0
+SOJC.US,D,20221026,000000,21.19,21.4,21,21.01,25976,0
+SOJC.US,D,20221027,000000,21.1391,21.28,21.051,21.051,17417,0
+SOJC.US,D,20221028,000000,21.16,21.4,21.1499,21.33,29274,0
+SOJC.US,D,20221031,000000,21.38,21.44,21.26,21.37,40461,0
+SOJC.US,D,20221101,000000,21.5,21.55,21.298,21.36,45763,0
+SOJC.US,D,20221102,000000,21.42,21.57,21.27,21.43,33818,0
+SOJC.US,D,20221103,000000,21.28,21.34,21.16,21.17,41451,0
+SOJC.US,D,20221104,000000,21.25,21.2737,20.86,21,25264,0
+SOJC.US,D,20221107,000000,21.1357,21.1357,20.84,21.01,18642,0
+SOJC.US,D,20221108,000000,20.93,21.27,20.93,21.27,29827,0
+SOJC.US,D,20221109,000000,21.2,21.24,21,21.24,35156,0
+SOJC.US,D,20221110,000000,21.56,22.39,21.56,22.29,26652,0
+SOJC.US,D,20221111,000000,22.36,22.73,22.36,22.64,23254,0
+SOJC.US,D,20221114,000000,22.64,22.64,22.2902,22.33,30907,0
+SOJC.US,D,20221115,000000,22.51,22.95,22.4162,22.93,21698,0
+SOJC.US,D,20221116,000000,22.95,23.15,22.88,23,48151,0
+SOJC.US,D,20221117,000000,22.76,23.06,22.6601,22.907,55342,0
+SOJC.US,D,20221118,000000,22.9136,23.05,22.8375,22.97,28336,0
+SOJC.US,D,20221121,000000,23.03,23.16,23,23.08,30382,0
+SOJC.US,D,20221122,000000,23.1083,23.2,23.07,23.16,20386,0
+SOJC.US,D,20221123,000000,23.1,23.35,23.1,23.35,25022,0
+SOJC.US,D,20221125,000000,23.37,23.41,23.27,23.35,9188,0
+SOJC.US,D,20221128,000000,23.41,23.46,23.245,23.33,30235,0
+SOJC.US,D,20221129,000000,22.99,22.99,22.67,22.69,45735,0
+SOJC.US,D,20221130,000000,22.68,23.01,22.52,23.01,58338,0
+SOJC.US,D,20221201,000000,23.03,23.35,23.01,23.28,37568,0
+SOJC.US,D,20221202,000000,23.14,23.435,22.9917,23.35,59184,0
+SOJC.US,D,20221205,000000,23.33,23.4,23.04,23.04,39334,0
+SOJC.US,D,20221206,000000,23.12,23.1545,22.91,22.97,19548,0
+SOJC.US,D,20221207,000000,23.1,23.12,22.9601,23.09,26907,0
+SOJC.US,D,20221208,000000,23.06,23.1487,22.87,22.87,43512,0
+SOJC.US,D,20221209,000000,22.82,23.05,22.7,22.8,31911,0
+SOJC.US,D,20221212,000000,22.8,22.95,22.65,22.71,38239,0
+SOJC.US,D,20221213,000000,22.92,23.18,22.8976,23.145,28832,0
+SOJC.US,D,20221214,000000,23.12,23.2,22.93,23.05,34435,0
+SOJC.US,D,20221215,000000,22.97,23.0713,22.75,22.85,41407,0
+SOJC.US,D,20221216,000000,22.7,22.85,22.6,22.85,47304,0
+SOJC.US,D,20221219,000000,22.79,22.8658,22.66,22.71,33224,0
+SOJC.US,D,20221220,000000,22.68,22.837,22.59,22.61,21931,0
+SOJC.US,D,20221221,000000,22.66,22.87,22.43,22.45,44570,0
+SOJC.US,D,20221222,000000,22.5311,22.6,22.2213,22.3,66999,0
+SOJC.US,D,20221223,000000,22.26,22.44,22.2,22.31,49707,0
+SOJC.US,D,20221227,000000,22.26,22.26,21.89,21.99,43849,0
+SOJC.US,D,20221228,000000,22.05,22.05,21.62,21.66,33961,0
+SOJC.US,D,20221229,000000,21.79,21.828,21.65,21.69,28845,0
+SOJC.US,D,20221230,000000,21.68,21.95,21.18,21.18,71123,0
+SOJC.US,D,20230103,000000,21.45,21.84,21.4,21.58,38737,0
+SOJC.US,D,20230104,000000,21.76,22.17,21.7,22.11,27239,0
+SOJC.US,D,20230105,000000,22.11,22.787,22.0762,22.49,32400,0
+SOJC.US,D,20230106,000000,22.34,23.23,22.34,23.16,21191,0
+SOJC.US,D,20230109,000000,23.1,23.44,22.79,23.2,36801,0
+SOJC.US,D,20230110,000000,23.2,23.32,23.0759,23.25,18041,0
+SOJC.US,D,20230111,000000,23.39,23.5,23.2983,23.48,20594,0
+SOJC.US,D,20230112,000000,23.52,23.65,23.35,23.53,24566,0
+SOJC.US,D,20230113,000000,23.46,23.8,23.4436,23.65,25740,0
+SOJC.US,D,20230117,000000,23.64,23.9,23.64,23.84,17769,0
+SOJC.US,D,20230118,000000,23.98,24.3,23.9216,24.04,55301,0
+SOJC.US,D,20230119,000000,23.99,24.19,23.9143,24.08,21731,0
+SOJC.US,D,20230120,000000,24.18,24.26,24.0922,24.21,24168,0
+SOJC.US,D,20230123,000000,24.21,24.3825,24.21,24.32,34341,0
+SOJC.US,D,20230124,000000,24.29,24.45,24.15,24.37,26366,0
+SOJC.US,D,20230125,000000,24.26,24.43,24.25,24.41,53775,0
+SOJC.US,D,20230126,000000,24.41,24.58,24.41,24.57,44569,0
+SOJC.US,D,20230127,000000,24.57,24.63,24.38,24.38,27934,0
+SOJC.US,D,20230130,000000,24.37,24.49,24.2648,24.37,54036,0
+SOJC.US,D,20230131,000000,24.49,24.7,24.45,24.61,119562,0
+SOJC.US,D,20230201,000000,24.57,24.7199,24.47,24.54,37302,0
+SOJC.US,D,20230202,000000,24.64,24.7592,24.55,24.6,33931,0
+SOJC.US,D,20230203,000000,24.39,24.4892,24.1,24.15,32639,0
+SOJC.US,D,20230206,000000,24.03,24.03,23.812,23.97,22266,0
+SOJC.US,D,20230207,000000,23.97,24.11,23.8477,23.96,35533,0
+SOJC.US,D,20230208,000000,24.03,24.15,23.92,24.1299,26141,0
+SOJC.US,D,20230209,000000,24.24,24.29,24.0511,24.09,13563,0
+SOJC.US,D,20230210,000000,24.03,24.1099,23.9254,24.05,25027,0
+SOJC.US,D,20230213,000000,24.02,24.2,24,24.13,35729,0
+SOJC.US,D,20230214,000000,24.04,24.32,24.03,24.22,30456,0
+SOJC.US,D,20230215,000000,24.22,24.35,24.16,24.35,23800,0
+SOJC.US,D,20230216,000000,24.2,24.23,24.032,24.12,20339,0
+SOJC.US,D,20230217,000000,24.05,24.1299,23.9428,24.07,13506,0
+SOJC.US,D,20230221,000000,23.94,23.94,23.52,23.58,29377,0
+SOJC.US,D,20230222,000000,23.7,23.89,23.58,23.84,49243,0
+SOJC.US,D,20230223,000000,23.97,24.13,23.875,24.1218,28171,0
+SOJC.US,D,20230224,000000,23.93,24.03,23.9,23.99,27308,0
+SOJC.US,D,20230227,000000,23.68,23.8441,23.64,23.75,17541,0
+SOJC.US,D,20230228,000000,23.75,23.97,23.61,23.95,68256,0
+SOJC.US,D,20230301,000000,23.92,23.95,23.71,23.83,49223,0
+SOJC.US,D,20230302,000000,23.7,23.71,23.48,23.62,15700,0
+SOJC.US,D,20230303,000000,23.74,23.89,23.7101,23.81,20139,0
+SOJC.US,D,20230306,000000,23.89,23.95,23.8332,23.92,23429,0
+SOJC.US,D,20230307,000000,23.91,23.94,23.73,23.79,17177,0
+SOJC.US,D,20230308,000000,23.77,23.87,23.7201,23.83,17084,0
+SOJC.US,D,20230309,000000,23.88,23.89,23.36,23.38,35933,0
+SOJC.US,D,20230310,000000,23.35,23.41,22.97,23.11,9504,0
+SOJC.US,D,20230313,000000,22.93,23.29,22.5,23.13,35145,0
+SOJC.US,D,20230314,000000,23.34,23.65,23.326,23.36,16652,0
+SOJC.US,D,20230315,000000,23.16,23.66,23.1498,23.42,28806,0
+SOJC.US,D,20230316,000000,23.39,24.37,23.35,24.22,24991,0
+SOJC.US,D,20230317,000000,24.1,24.12,23.75,23.87,20330,0
+SOJC.US,D,20230320,000000,23.86,23.88,23.6101,23.65,21688,0
+SOJC.US,D,20230321,000000,24.02,24.07,23.6991,23.91,18811,0
+SOJC.US,D,20230322,000000,23.8,24.235,23.8,23.96,48676,0
+SOJC.US,D,20230323,000000,24.01,24.1,23.89,23.94,17216,0
+SOJC.US,D,20230324,000000,23.93,24.2899,23.8101,24.04,19002,0
+SOJC.US,D,20230327,000000,24.28,24.4,24.07,24.22,13848,0
+SOJC.US,D,20230328,000000,24.3,24.37,24.16,24.33,27079,0
+SOJC.US,D,20230329,000000,24.34,24.61,24.2601,24.3883,31634,0
+SOJC.US,D,20230330,000000,24.35,24.56,24.35,24.44,42301,0
+SOJC.US,D,20230331,000000,24.53,24.55,24.39,24.42,36906,0
+SOJC.US,D,20230403,000000,24.38,24.55,24.32,24.51,28395,0
+SOJC.US,D,20230404,000000,24.54,24.67,24.4113,24.67,20717,0
+SOJC.US,D,20230405,000000,24.61,24.77,24.4719,24.64,20728,0
+SOJC.US,D,20230406,000000,24.6,24.83,24.58,24.77,23720,0
+SOJC.US,D,20230410,000000,24.63,24.75,24.56,24.74,29031,0
+SOJC.US,D,20230411,000000,24.68,24.85,24.63,24.72,38851,0
+SOJC.US,D,20230412,000000,24.72,24.93,24.705,24.77,22220,0
+SOJC.US,D,20230413,000000,24.87,24.96,24.77,24.9,16908,0
+SOJC.US,D,20230414,000000,24.85,24.97,24.74,24.89,16636,0
+SOJC.US,D,20230417,000000,24.81,24.9499,24.71,24.71,28728,0
+SOJC.US,D,20230418,000000,24.86,24.92,24.7391,24.7925,15274,0
+SOJC.US,D,20230419,000000,24.79,24.79,24.67,24.69,21145,0
+SOJC.US,D,20230420,000000,24.64,24.86,24.61,24.65,19233,0
+SOJC.US,D,20230421,000000,24.7,24.76,24.6216,24.68,15731,0
+SOJC.US,D,20230424,000000,24.71,24.83,24.67,24.79,18256,0
+SOJC.US,D,20230425,000000,24.83,24.84,24.7,24.7,14019,0
+SOJC.US,D,20230426,000000,24.7,24.86,24.66,24.67,16104,0
+SOJC.US,D,20230427,000000,24.64,24.83,24.64,24.8,51014,0
+SOJC.US,D,20230428,000000,24.82,24.99,24.8048,24.96,79151,0
+SOJC.US,D,20230501,000000,24.9,24.9,24.68,24.69,97810,0
+SOJC.US,D,20230502,000000,24.715,24.8,24.5,24.65,25839,0
+SOJC.US,D,20230503,000000,24.7299,24.735,24.32,24.32,25941,0
+SOJC.US,D,20230504,000000,24.4,24.44,24.17,24.37,17665,0
+SOJC.US,D,20230505,000000,24.41,24.67,24.4,24.4,28541,0
+SOJC.US,D,20230508,000000,24.41,24.59,24.39,24.47,23127,0
+SOJC.US,D,20230509,000000,24.5,24.68,24.46,24.55,46156,0
+SOJC.US,D,20230510,000000,24.7,24.8583,24.5431,24.71,23281,0
+SOJC.US,D,20230511,000000,24.63,24.7824,24.61,24.71,11951,0
+SOJC.US,D,20230512,000000,24.71,24.86,24.6527,24.73,17989,0
+SOJC.US,D,20230515,000000,24.71,24.85,24.68,24.7,18628,0
+SOJC.US,D,20230516,000000,24.68,24.79,24.58,24.6,28650,0
+SOJC.US,D,20230517,000000,24.67,24.8,24.51,24.69,38751,0
+SOJC.US,D,20230518,000000,24.63,24.8498,24.63,24.79,15388,0
+SOJC.US,D,20230519,000000,24.73,24.79,24.59,24.74,37191,0
+SOJC.US,D,20230522,000000,24.67,24.77,24.5801,24.68,23239,0
+SOJC.US,D,20230523,000000,24.61,24.7,24.55,24.6108,30225,0
+SOJC.US,D,20230524,000000,24.51,24.68,24.41,24.61,13908,0
+SOJC.US,D,20230525,000000,24.57,24.84,24.5,24.53,16939,0
+SOJC.US,D,20230526,000000,24.51,24.66,24.51,24.61,8005,0
+SOJC.US,D,20230530,000000,24.35,24.57,24.25,24.36,17076,0
+SOJC.US,D,20230531,000000,24.24,24.73,24.24,24.69,107217,0
+SOJC.US,D,20230601,000000,24.67,24.78,24.5653,24.72,24923,0
+SOJC.US,D,20230602,000000,24.8,24.94,24.71,24.88,27881,0
+SOJC.US,D,20230605,000000,24.86,24.87,24.75,24.79,33467,0
+SOJC.US,D,20230606,000000,24.73,24.85,24.72,24.79,19715,0
+SOJC.US,D,20230607,000000,24.77,24.93,24.57,24.57,18115,0
+SOJC.US,D,20230608,000000,24.7,24.7,24.5708,24.58,17874,0
+SOJC.US,D,20230609,000000,24.6,24.74,24.6,24.7,17318,0
+SOJC.US,D,20230612,000000,24.64,24.65,24.5001,24.57,17604,0
+SOJC.US,D,20230613,000000,24.68,24.68,24.43,24.49,23960,0
+SOJC.US,D,20230614,000000,24.44,24.46,24.25,24.38,26083,0
+SOJC.US,D,20230615,000000,24.3709,24.49,24.28,24.3923,35857,0
+SOJC.US,D,20230616,000000,24.414,24.44,24.35,24.36,10650,0
+SOJC.US,D,20230620,000000,24.36,24.49,24.26,24.28,21718,0
+SOJC.US,D,20230621,000000,24.26,24.42,24.26,24.34,11222,0
+SOJC.US,D,20230622,000000,24.41,24.45,24.28,24.32,13086,0
+SOJC.US,D,20230623,000000,24.356,24.356,24.28,24.31,10999,0
+SOJC.US,D,20230626,000000,24.32,24.45,24.3,24.32,13841,0
+SOJC.US,D,20230627,000000,24.31,24.4,24.2801,24.34,16107,0
+SOJC.US,D,20230628,000000,24.35,24.44,24.3201,24.42,17304,0
+SOJC.US,D,20230629,000000,24.36,24.54,24.31,24.39,16250,0
+SOJC.US,D,20230630,000000,24.52,24.85,24.38,24.85,80045,0
+SOJC.US,D,20230703,000000,24.77,24.85,24.72,24.77,20398,0
+SOJC.US,D,20230705,000000,24.73,24.8,24.57,24.59,19011,0
+SOJC.US,D,20230706,000000,24.43,24.43,24.03,24.27,32883,0
+SOJC.US,D,20230707,000000,24.19,24.46,24.1004,24.4,9514,0
+SOJC.US,D,20230710,000000,24.28,24.52,24.2,24.52,5567,0
+SOJC.US,D,20230711,000000,24.62,24.67,24.49,24.65,10084,0
+SOJC.US,D,20230712,000000,24.62,24.78,24.58,24.7,25874,0
+SOJC.US,D,20230713,000000,24.66,24.75,24.64,24.69,35805,0
+SOJC.US,D,20230714,000000,24.6225,24.65,24.4201,24.59,12915,0
+SOJC.US,D,20230717,000000,24.5325,24.57,24.42,24.48,15384,0
+SOJC.US,D,20230718,000000,24.51,24.59,24.47,24.59,7334,0
+SOJC.US,D,20230719,000000,24.6426,24.6426,24.53,24.62,12648,0
+SOJC.US,D,20230720,000000,24.6,24.6357,24.47,24.54,26483,0
+SOJC.US,D,20230721,000000,24.595,24.72,24.49,24.56,7683,0
+SOJC.US,D,20230724,000000,24.52,24.6,24.47,24.5,12667,0
+SOJC.US,D,20230725,000000,24.5,24.52,24.43,24.43,19379,0
+SOJC.US,D,20230726,000000,24.47,24.5913,24.47,24.54,24992,0
+SOJC.US,D,20230727,000000,24.59,24.7,24.36,24.41,26796,0
+SOJC.US,D,20230728,000000,24.41,24.4221,24.12,24.22,15179,0
+SOJC.US,D,20230731,000000,24.23,24.55,24.23,24.5,27758,0
+SOJC.US,D,20230801,000000,24.32,24.488,24.26,24.26,14058,0
+SOJC.US,D,20230802,000000,24.11,24.25,24,24.1,20466,0
+SOJC.US,D,20230803,000000,23.95,24.1,23.8,23.88,11436,0
+SOJC.US,D,20230804,000000,24.0781,24.2189,23.9601,24.05,16369,0
+SOJC.US,D,20230807,000000,24.118,24.36,24,24.27,10397,0
+SOJC.US,D,20230808,000000,24.15,24.4299,24.15,24.39,20206,0
+SOJC.US,D,20230809,000000,24.29,24.429,24.29,24.36,9066,0
+SOJC.US,D,20230810,000000,24.36,24.4801,24.25,24.36,11706,0
+SOJC.US,D,20230811,000000,24.26,24.39,24.2076,24.28,7025,0
+SOJC.US,D,20230814,000000,24.24,24.37,24.1401,24.2101,8780,0
+SOJC.US,D,20230815,000000,24.12,24.315,24.12,24.27,18353,0
+SOJC.US,D,20230816,000000,24.19,24.28,24.1,24.2,14063,0
+SOJC.US,D,20230817,000000,24.1216,24.22,23.95,24.2,59196,0
+SOJC.US,D,20230818,000000,24.09,24.27,24.09,24.26,13242,0
+SOJC.US,D,20230821,000000,24.15,24.28,24,24.09,35533,0
+SOJC.US,D,20230822,000000,24.09,24.36,24.0234,24.16,33342,0
+SOJC.US,D,20230823,000000,24.17,24.38,24.17,24.37,23681,0
+SOJC.US,D,20230824,000000,24.45,24.45,24.2,24.35,11088,0
+SOJC.US,D,20230825,000000,24.2083,24.41,24.0801,24.2999,19810,0
+SOJC.US,D,20230828,000000,24.32,24.395,24.059,24.23,12993,0
+SOJC.US,D,20230829,000000,24.24,24.4,24.24,24.32,16582,0
+SOJC.US,D,20230830,000000,24.1,24.22,24.02,24.11,7727,0
+SOJC.US,D,20230831,000000,24.09,24.45,24.0195,24.39,96557,0
+SOJC.US,D,20230901,000000,24.3,24.4151,24.2301,24.37,23050,0
+SOJC.US,D,20230905,000000,24.32,24.37,24.2101,24.3,29455,0
+SOJC.US,D,20230906,000000,24.35,24.3565,24.1001,24.33,15468,0
+SOJC.US,D,20230907,000000,24.11,24.38,24.11,24.28,6832,0
+SOJC.US,D,20230908,000000,24.32,24.4081,24.1868,24.26,18650,0
+SOJC.US,D,20230911,000000,24.34,24.34,24.18,24.18,14173,0
+SOJC.US,D,20230912,000000,24.18,24.26,24.07,24.15,21120,0
+SOJC.US,D,20230913,000000,24.1,24.3,24.0228,24.15,20068,0
+SOJC.US,D,20230914,000000,24.27,24.27,24.13,24.21,19655,0
+SOJC.US,D,20230915,000000,24.2,24.2,23.93,24.06,128714,0
+SOJC.US,D,20230918,000000,23.95,24.07,23.95,23.96,50595,0
+SOJC.US,D,20230919,000000,23.96,24.0389,23.83,23.87,14933,0
+SOJC.US,D,20230920,000000,23.85,23.95,23.75,23.75,23316,0
+SOJC.US,D,20230921,000000,23.57,23.72,23.21,23.4,19696,0
+SOJC.US,D,20230922,000000,23.2699,23.44,23.2,23.41,7354,0
+SOJC.US,D,20230925,000000,23.26,23.36,23.21,23.33,17507,0
+SOJC.US,D,20230926,000000,23.23,23.31,23.06,23.1,11776,0
+SOJC.US,D,20230927,000000,23.16,23.41,22.96,23.05,32515,0
+SOJC.US,D,20230928,000000,23.02,23.0822,22.77,22.88,33571,0
+SOJC.US,D,20230929,000000,23.02,23.1374,22.54,22.54,148370,0
+SOJC.US,D,20231002,000000,22.58,22.58,21.66,21.66,21280,0
+SOJC.US,D,20231003,000000,21.66,21.94,20.8962,21.0002,46456,0
+SOJC.US,D,20231004,000000,21.12,21.17,21,21.02,41809,0
+SOJC.US,D,20231005,000000,21,21.2999,21,21.19,41083,0
+SOJC.US,D,20231006,000000,20.96,21.0559,20.3554,20.79,97991,0
+SOJC.US,D,20231009,000000,20.9,21.1499,20.8,21.01,29520,0
+SOJC.US,D,20231010,000000,21.06,21.32,20.8603,21.17,33438,0
+SOJC.US,D,20231011,000000,21.3,21.45,21.11,21.21,16788,0
+SOJC.US,D,20231012,000000,21.209,21.2899,21.04,21.04,19313,0
+SOJC.US,D,20231013,000000,21.15,21.23,21.02,21.23,21562,0
+SOJC.US,D,20231016,000000,21.26,21.3,21.06,21.3,16696,0
+SOJC.US,D,20231017,000000,21.15,21.19,20.95,20.9503,26199,0
+SOJC.US,D,20231018,000000,20.94,20.96,20.73,20.73,33311,0
+SOJC.US,D,20231019,000000,20.84,20.93,20.75,20.75,18693,0
+SOJC.US,D,20231020,000000,20.75,20.96,20.43,20.89,18040,0
+SOJC.US,D,20231023,000000,20.95,20.9946,20.745,20.85,13079,0
+SOJC.US,D,20231024,000000,20.99,21.39,20.8726,21.34,23406,0
+SOJC.US,D,20231025,000000,21.24,21.3272,21.1,21.17,17400,0
+SOJC.US,D,20231026,000000,21.23,21.4,21.22,21.26,23041,0
+SOJC.US,D,20231027,000000,21.3324,21.3324,21.1,21.19,14653,0
+SOJC.US,D,20231030,000000,21.1198,21.23,20.98,21.11,21646,0
+SOJC.US,D,20231031,000000,21.12,21.4,21.1101,21.4,43065,0
+SOJC.US,D,20231101,000000,21.3,21.93,21.3,21.93,29566,0
+SOJC.US,D,20231102,000000,22.06,22.85,22.06,22.7,29774,0
+SOJC.US,D,20231103,000000,22.81,23.2436,22.81,22.93,17160,0
+SOJC.US,D,20231106,000000,22.79,22.9199,22.79,22.87,10671,0
+SOJC.US,D,20231107,000000,22.7815,22.93,22.74,22.84,21236,0
+SOJC.US,D,20231108,000000,22.84,22.9999,22.7313,22.79,13950,0
+SOJC.US,D,20231109,000000,22.89,22.9372,22.5,22.58,13464,0
+SOJC.US,D,20231110,000000,22.74,22.74,22.51,22.65,16833,0
+SOJC.US,D,20231113,000000,22.57,22.9,22.51,22.83,15454,0
+SOJC.US,D,20231114,000000,23,23.4599,23,23.36,28893,0
+SOJC.US,D,20231115,000000,23.33,23.38,23.1789,23.23,22616,0
+SOJC.US,D,20231116,000000,23.23,23.3685,23.2,23.271,18541,0
+SOJC.US,D,20231117,000000,23.25,23.4871,23.2472,23.32,5124,0
+SOJC.US,D,20231120,000000,23.37,23.39,23.09,23.2512,11349,0
+SOJC.US,D,20231121,000000,23.235,23.34,23.13,23.29,10095,0
+SOJC.US,D,20231122,000000,23.23,23.35,22.895,23.18,18466,0
+SOJC.US,D,20231124,000000,23.1432,23.2,23.1432,23.2,1186,0
+SOJC.US,D,20231127,000000,23.2469,23.3592,23.2,23.35,11927,0
+SOJC.US,D,20231128,000000,23.25,23.56,23.25,23.53,16411,0
+SOJC.US,D,20231129,000000,23.37,23.5099,23.29,23.4124,26115,0
+SOJC.US,D,20231130,000000,23.4,23.86,23.27,23.86,82707,0
+SOJC.US,D,20231201,000000,23.75,23.92,23.6701,23.81,34211,0
+SOJC.US,D,20231204,000000,23.77,23.9994,23.32,23.51,32463,0
+SOJC.US,D,20231205,000000,23.32,23.6573,23.29,23.3,14983,0
+SOJC.US,D,20231206,000000,23.41,23.4999,23.15,23.15,35001,0
+SOJC.US,D,20231207,000000,23.08,23.43,23.08,23.2,21832,0
+SOJC.US,D,20231208,000000,23.15,23.2329,22.92,22.94,14615,0
+SOJC.US,D,20231211,000000,23,23.0136,22.74,22.82,11541,0
+SOJC.US,D,20231212,000000,22.82,22.97,22.6,22.95,22449,0
+SOJC.US,D,20231213,000000,23.03,23.49,22.79,23.33,29176,0
+SOJC.US,D,20231214,000000,23.55,23.9,23.4122,23.9,23225,0
+SOJC.US,D,20231215,000000,23.9,24.09,23.72,24.05,27510,0
+SOJC.US,D,20231218,000000,24.04,24.09,23.7301,23.99,31270,0
+SOJC.US,D,20231219,000000,23.91,24.121,23.784,24.02,18612,0
+SOJC.US,D,20231220,000000,24.02,24.2099,23.92,24.06,35198,0
+SOJC.US,D,20231221,000000,23.98,24.02,23.82,24.02,16880,0
+SOJC.US,D,20231222,000000,23.9,24.18,23.9,24.14,13796,0
+SOJC.US,D,20231226,000000,23.96,24.32,23.96,24.16,21565,0
+SOJC.US,D,20231227,000000,24.1,24.415,23.989,24.37,22323,0
+SOJC.US,D,20231228,000000,24.375,24.45,24.3,24.3631,8811,0
+SOJC.US,D,20231229,000000,24.2585,24.4397,23.95,23.96,53205,0
+SOJC.US,D,20240102,000000,23.98,24.0467,23.7,23.78,15215,0
+SOJC.US,D,20240103,000000,23.68,23.89,23.52,23.75,19085,0
+SOJC.US,D,20240104,000000,23.74,23.88,23.59,23.59,18156,0
+SOJC.US,D,20240105,000000,23.63,23.8076,23.58,23.7499,12579,0
+SOJC.US,D,20240108,000000,23.76,23.917,23.665,23.9,23822,0
+SOJC.US,D,20240109,000000,23.87,24.04,23.8529,23.96,11866,0
+SOJC.US,D,20240110,000000,23.9603,24.09,23.9001,24,15123,0
+SOJC.US,D,20240111,000000,23.9,24.1196,23.9,23.98,8889,0
+SOJC.US,D,20240112,000000,24.0925,24.1099,23.9801,24.04,6026,0
+SOJC.US,D,20240116,000000,23.94,24.0433,23.7,23.7,19716,0
+SOJC.US,D,20240117,000000,23.7,23.84,23.58,23.71,14382,0
+SOJC.US,D,20240118,000000,23.76,23.8681,23.6,23.64,10552,0
+SOJC.US,D,20240119,000000,23.65,23.8587,23.65,23.845,19618,0
+SOJC.US,D,20240122,000000,23.9,24.04,23.88,24.04,19786,0
+SOJC.US,D,20240123,000000,23.92,24.07,23.92,24.0565,10222,0
+SOJC.US,D,20240124,000000,23.9142,24.0999,23.87,24,6707,0
+SOJC.US,D,20240125,000000,24.1098,24.27,23.95,24.22,28398,0
+SOJC.US,D,20240126,000000,24.11,24.262,24.0701,24.0701,17229,0
+SOJC.US,D,20240129,000000,24.1795,24.2421,24.1387,24.22,13275,0
+SOJC.US,D,20240130,000000,24.29,24.29,24.05,24.2016,13246,0
+SOJC.US,D,20240131,000000,24.195,24.3,24.1214,24.26,13753,0
+SOJC.US,D,20240201,000000,24.31,24.45,24.2232,24.4442,14446,0
+SOJC.US,D,20240202,000000,24.3,24.34,24.2401,24.27,10064,0
+SOJC.US,D,20240205,000000,24.2,24.23,24.0311,24.2,51739,0
+SOJC.US,D,20240206,000000,24.16,24.2999,24.16,24.2999,16991,0
+SOJC.US,D,20240207,000000,24.29,24.35,24.19,24.3402,15968,0
+SOJC.US,D,20240208,000000,24.26,24.45,24.2143,24.45,16118,0
+SOJC.US,D,20240209,000000,24.3,24.67,24.3,24.64,21838,0
+SOJC.US,D,20240212,000000,24.68,24.81,24.6204,24.765,20023,0
+SOJC.US,D,20240213,000000,24.56,24.5602,24.37,24.38,13955,0
+SOJC.US,D,20240214,000000,24.3579,24.54,24.3579,24.47,30678,0
+SOJC.US,D,20240215,000000,24.42,24.58,24.42,24.53,15907,0
+SOJC.US,D,20240216,000000,24.42,24.5742,24.42,24.4761,8991,0
+SOJC.US,D,20240220,000000,24.53,24.67,24.5152,24.61,5436,0
+SOJC.US,D,20240221,000000,24.5,24.81,24.476,24.5,18511,0
+SOJC.US,D,20240222,000000,24.63,24.66,24.4301,24.54,8528,0
+SOJC.US,D,20240223,000000,24.55,24.91,24.55,24.85,28780,0
+SOJC.US,D,20240226,000000,24.75,24.9,24.6301,24.81,17568,0
+SOJC.US,D,20240227,000000,24.81,24.93,24.7,24.78,14596,0
+SOJC.US,D,20240228,000000,24.51,24.61,24.34,24.53,17956,0
+SOJC.US,D,20240229,000000,24.53,24.95,24.3815,24.85,145169,0
+SOJC.US,D,20240301,000000,24.82,24.82,24.6701,24.74,37863,0
+SOJC.US,D,20240304,000000,24.71,24.82,24.6901,24.71,20464,0
+SOJC.US,D,20240305,000000,24.72,24.83,24.7,24.78,15980,0
+SOJC.US,D,20240306,000000,24.85,24.96,24.82,24.87,39748,0
+SOJC.US,D,20240307,000000,24.93,24.97,24.75,24.93,28054,0
+SOJC.US,D,20240308,000000,24.92,24.96,24.9,24.93,14653,0
+SOJC.US,D,20240311,000000,24.91,24.94,24.85,24.88,17976,0
+SOJC.US,D,20240312,000000,24.82,24.88,24.8001,24.88,8171,0
+SOJC.US,D,20240313,000000,24.86,24.93,24.85,24.86,14922,0
+SOJC.US,D,20240314,000000,24.76,24.76,24.59,24.63,13946,0
+SOJC.US,D,20240315,000000,24.71,24.74,24.5374,24.62,11553,0
+SOJC.US,D,20240318,000000,24.63,24.7199,24.5121,24.595,13929,0
+SOJC.US,D,20240319,000000,24.63,24.87,24.63,24.83,24269,0
+SOJC.US,D,20240320,000000,24.83,24.86,24.65,24.76,17679,0
+SOJC.US,D,20240321,000000,24.76,24.981,24.76,24.88,21627,0
+SOJC.US,D,20240322,000000,24.88,24.935,24.7885,24.9,8544,0
+SOJC.US,D,20240325,000000,24.9088,24.9088,24.68,24.73,9407,0
+SOJC.US,D,20240326,000000,24.82,24.85,24.63,24.8,18186,0
+SOJC.US,D,20240327,000000,24.77,24.85,24.67,24.77,22629,0
+SOJC.US,D,20240328,000000,24.84,24.87,24.3,24.39,73067,0
+SOJC.US,D,20240401,000000,24.45,24.4947,24.135,24.4706,23748,0
+SOJC.US,D,20240402,000000,24.35,24.47,24.16,24.16,13524,0
+SOJC.US,D,20240403,000000,24.1,24.1691,24,24.15,15975,0
+SOJC.US,D,20240404,000000,24.35,24.39,24.3,24.35,10734,0
+SOJC.US,D,20240405,000000,24.2401,24.4699,24.2401,24.39,9343,0
+SOJC.US,D,20240408,000000,24.45,24.45,24.3,24.38,6066,0
+SOJC.US,D,20240409,000000,24.36,24.455,24.3,24.44,13078,0
+SOJC.US,D,20240410,000000,24.15,24.225,23.72,23.93,19555,0
+SOJC.US,D,20240411,000000,23.97,23.97,23.5501,23.58,14219,0
+SOJC.US,D,20240412,000000,23.6,23.65,23.44,23.45,6199,0
+SOJC.US,D,20240415,000000,23.4,23.4,22.75,22.83,23382,0
+SOJC.US,D,20240416,000000,22.74,23.0406,22.61,22.8,15289,0
+SOJC.US,D,20240417,000000,23,23.0713,22.85,22.94,16436,0
+SOJC.US,D,20240418,000000,22.95,22.97,22.8,22.88,37544,0
+SOJC.US,D,20240419,000000,22.84,23.02,22.84,22.92,10247,0
+SOJC.US,D,20240422,000000,22.99,23.09,22.9,22.9,16763,0
+SOJC.US,D,20240423,000000,22.98,23.45,22.98,23.45,31162,0
+SOJC.US,D,20240424,000000,23.4,23.49,23.27,23.46,17350,0
+SOJC.US,D,20240425,000000,23.23,23.25,23.02,23.18,12568,0
+SOJC.US,D,20240426,000000,23.27,23.37,22.96,22.96,18554,0
+SOJC.US,D,20240429,000000,23.01,23.0899,22.96,22.99,30665,0
+SOJC.US,D,20240430,000000,23.02,23.0399,22.52,22.55,138171,0
+SOJC.US,D,20240501,000000,22.64,22.88,22.61,22.77,77917,0
+SOJC.US,D,20240502,000000,22.79,23.04,22.76,22.93,22350,0
+SOJC.US,D,20240503,000000,23.16,23.3,23.05,23.27,31522,0
+SOJC.US,D,20240506,000000,23.37,23.47,23.239,23.41,25271,0
+SOJC.US,D,20240507,000000,23.54,23.57,23.31,23.45,16718,0
+SOJC.US,D,20240508,000000,23.2513,23.4886,23.07,23.13,27365,0
+SOJC.US,D,20240509,000000,23.13,23.142,22.95,23.04,18115,0
+SOJC.US,D,20240510,000000,23.04,23.1518,22.91,22.99,12384,0
+SOJC.US,D,20240513,000000,22.97,23.1498,22.97,23.03,14383,0
+SOJC.US,D,20240514,000000,23.07,23.11,22.95,22.95,29963,0
+SOJC.US,D,20240515,000000,23.12,23.27,23.11,23.22,40728,0
+SOJC.US,D,20240516,000000,23.26,23.33,23.07,23.14,28240,0
+SOJC.US,D,20240517,000000,23.15,23.15,23.02,23.12,20350,0
+SOJC.US,D,20240520,000000,23.06,23.18,23.03,23.11,14595,0
+SOJC.US,D,20240521,000000,23.11,23.2699,23.07,23.12,22023,0
+SOJC.US,D,20240522,000000,23.06,23.14,23.02,23.06,17129,0
+SOJC.US,D,20240523,000000,23.16,23.16,22.8,22.94,55533,0
+SOJC.US,D,20240524,000000,22.98,23.089,22.92,23.08,12809,0
+SOJC.US,D,20240528,000000,23.01,23.1491,23.01,23.04,16016,0
+SOJC.US,D,20240529,000000,22.94,23.13,22.83,22.86,58461,0
+SOJC.US,D,20240530,000000,22.94,23.22,22.92,23.22,10667,0
+SOJC.US,D,20240531,000000,22.98,23.43,22.95,23.41,86736,0
+SOJC.US,D,20240603,000000,23.4,23.4,23.28,23.32,30955,0
+SOJC.US,D,20240604,000000,23.36,23.36,23.01,23.28,38925,0
+SOJC.US,D,20240605,000000,23.3,23.32,23.17,23.24,11144,0
+SOJC.US,D,20240606,000000,23.17,23.36,23.17,23.36,14004,0
+SOJC.US,D,20240607,000000,23.28,23.33,23.1331,23.33,10803,0
+SOJC.US,D,20240610,000000,23.3181,23.3181,23.09,23.17,11718,0
+SOJC.US,D,20240611,000000,23.0901,23.2546,23.0501,23.0501,7943,0
+SOJC.US,D,20240612,000000,23.17,23.439,23.17,23.24,20191,0
+SOJC.US,D,20240613,000000,23.37,23.4507,23.2001,23.29,8811,0
+SOJC.US,D,20240614,000000,23.39,23.4,23.2901,23.3,14928,0
+SOJC.US,D,20240617,000000,23.3,23.3699,23.18,23.32,11376,0
+SOJC.US,D,20240618,000000,23.32,23.46,23.2789,23.415,7418,0
+SOJC.US,D,20240620,000000,23.31,23.42,23.29,23.33,17772,0
+SOJC.US,D,20240621,000000,23.27,23.3899,23.27,23.3899,10651,0
+SOJC.US,D,20240624,000000,23.33,23.48,23.31,23.33,12240,0
+SOJC.US,D,20240625,000000,23.38,23.49,23.38,23.47,20998,0
+SOJC.US,D,20240626,000000,23.42,23.45,23.35,23.37,17259,0
+SOJC.US,D,20240627,000000,23.39,23.4899,23.3,23.44,18770,0
+SOJC.US,D,20240628,000000,23.36,23.38,23.23,23.37,30987,0
+SOJC.US,D,20240701,000000,24.5,24.5,22.99,23.25,37029,0
+SOJC.US,D,20240702,000000,23.2546,23.35,23.18,23.265,9247,0
+SOJC.US,D,20240703,000000,23.26,23.41,23.22,23.4,29592,0
+SOJC.US,D,20240705,000000,23.4,23.48,23.4,23.43,16381,0
+SOJC.US,D,20240708,000000,23.43,23.5164,23.4009,23.43,21469,0
+SOJC.US,D,20240709,000000,23.36,23.45,23.29,23.33,14072,0
+SOJC.US,D,20240710,000000,23.31,23.41,23.31,23.41,22402,0
+SOJC.US,D,20240711,000000,23.53,23.69,23.5043,23.69,20788,0
+SOJC.US,D,20240712,000000,23.69,23.89,23.61,23.75,16059,0
+SOJC.US,D,20240715,000000,23.74,23.85,23.6958,23.76,17597,0
+SOJC.US,D,20240716,000000,23.76,23.93,23.75,23.8101,16699,0
+SOJC.US,D,20240717,000000,23.76,23.81,23.686,23.7648,9645,0
+SOJC.US,D,20240718,000000,23.85,23.87,23.62,23.75,17309,0
+SOJC.US,D,20240719,000000,23.6779,23.75,23.63,23.68,7883,0
+SOJC.US,D,20240722,000000,23.8695,23.8695,23.67,23.7699,8422,0
+SOJC.US,D,20240723,000000,23.715,23.7621,23.52,23.52,8605,0
+SOJC.US,D,20240724,000000,23.52,23.699,23.2,23.2,23529,0
+SOJC.US,D,20240725,000000,23.35,23.55,23.3035,23.4,20089,0
+SOJC.US,D,20240726,000000,23.45,23.55,23.3711,23.55,15294,0
+SOJC.US,D,20240729,000000,23.505,23.56,23.3404,23.41,23253,0
+SOJC.US,D,20240730,000000,23.36,23.45,23.11,23.3,34633,0
+SOJC.US,D,20240731,000000,23.33,23.4,22.89,23.09,138932,0
+SOJC.US,D,20240801,000000,23.15,23.32,23.09,23.27,39682,0
+SOJC.US,D,20240802,000000,23.26,23.47,23.2109,23.46,26212,0
+SOJC.US,D,20240805,000000,23.2,23.2898,22.85,23.25,24125,0
+SOJC.US,D,20240806,000000,23.33,23.4916,23.2,23.38,37413,0
+SOJC.US,D,20240807,000000,23.29,23.59,23.29,23.5,23308,0
+SOJC.US,D,20240808,000000,23.6,23.6299,23.47,23.61,19596,0
+SOJC.US,D,20240809,000000,23.72,23.72,23.5298,23.62,18594,0
+SOJC.US,D,20240812,000000,23.62,23.66,23.5295,23.61,14590,0
+SOJC.US,D,20240813,000000,23.59,23.79,23.59,23.75,24173,0
+SOJC.US,D,20240814,000000,23.77,23.97,23.77,23.92,19256,0
+SOJC.US,D,20240815,000000,23.81,23.88,23.7814,23.88,12623,0
+SOJC.US,D,20240816,000000,23.93,24.16,23.885,24.14,27860,0
+SOJC.US,D,20240819,000000,24.16,24.26,24.1001,24.23,17269,0
+SOJC.US,D,20240820,000000,24.16,24.29,24.1501,24.27,22566,0
+SOJC.US,D,20240821,000000,24.22,24.45,24.22,24.45,18584,0
+SOJC.US,D,20240822,000000,24.3103,24.44,24.31,24.41,20288,0
+SOJC.US,D,20240823,000000,24.395,24.5,24.3201,24.5,29856,0
+SOJC.US,D,20240826,000000,24.45,24.5999,24.38,24.48,18389,0
+SOJC.US,D,20240827,000000,24.47,24.4999,24.431,24.4999,14297,0
+SOJC.US,D,20240828,000000,24.5177,24.59,24.3601,24.55,17001,0
+SOJC.US,D,20240829,000000,24.41,24.69,24.41,24.57,25774,0
+SOJC.US,D,20240830,000000,24.36,24.42,24.1101,24.16,22260,0
+SOJC.US,D,20240903,000000,24.18,24.27,24.0706,24.1701,34447,0
+SOJC.US,D,20240904,000000,24.24,24.44,24.15,24.41,17843,0
+SOJC.US,D,20240905,000000,24.45,24.63,24.4,24.6,35200,0
+SOJC.US,D,20240906,000000,24.62,24.65,24.4,24.58,15612,0
+SOJC.US,D,20240909,000000,24.58,24.7,24.57,24.7,14702,0
+SOJC.US,D,20240910,000000,24.65,24.77,24.65,24.7605,18225,0
+SOJC.US,D,20240911,000000,24.77,24.87,24.67,24.81,9796,0
+SOJC.US,D,20240912,000000,24.85,24.91,24.7801,24.83,16000,0
+SOJC.US,D,20240913,000000,24.81,24.92,24.79,24.82,32233,0
+SOJC.US,D,20240916,000000,24.8,24.9,24.8,24.9,18242,0
+SOJC.US,D,20240917,000000,24.92,25,24.9,24.9154,27057,0
+SOJC.US,D,20240918,000000,24.97,24.97,24.81,24.91,18819,0
+SOJC.US,D,20240919,000000,24.97,25.0656,24.88,24.96,24067,0
+SOJC.US,D,20240920,000000,24.95,24.95,24.8701,24.92,28146,0
+SOJC.US,D,20240923,000000,24.935,24.94,24.78,24.88,17715,0
+SOJC.US,D,20240924,000000,24.8,24.975,24.8,24.97,25260,0
+SOJC.US,D,20240925,000000,24.97,24.98,24.87,24.89,18848,0
+SOJC.US,D,20240926,000000,24.89,24.9499,24.87,24.94,19137,0
+SOJC.US,D,20240927,000000,24.9566,24.96,24.85,24.93,14682,0
+SOJC.US,D,20240930,000000,24.81,24.99,24.66,24.99,163221,0
+SOJC.US,D,20241001,000000,24.97,24.97,24.76,24.84,36415,0
+SOJC.US,D,20241002,000000,24.76,24.82,24.75,24.78,29751,0
+SOJC.US,D,20241003,000000,24.78,24.91,24.76,24.85,13889,0
+SOJC.US,D,20241004,000000,24.75,24.77,24.65,24.71,8586,0
+SOJC.US,D,20241007,000000,24.62,24.6595,24.42,24.42,16215,0
+SOJC.US,D,20241008,000000,24.42,24.52,24.3601,24.46,49658,0
+SOJC.US,D,20241009,000000,24.51,24.54,24.36,24.41,19814,0
+SOJC.US,D,20241010,000000,24.46,24.46,24.35,24.37,16325,0
+SOJC.US,D,20241011,000000,24.35,24.5,24.25,24.49,25128,0
+SOJC.US,D,20241014,000000,24.5699,24.63,24.4401,24.63,15640,0
+SOJC.US,D,20241015,000000,24.745,24.8349,24.63,24.6875,22262,0
+SOJC.US,D,20241016,000000,24.67,24.88,24.67,24.88,18078,0
+SOJC.US,D,20241017,000000,24.802,24.87,24.5954,24.8242,11426,0
+SOJC.US,D,20241018,000000,24.82,24.92,24.73,24.815,10056,0
+SOJC.US,D,20241021,000000,24.8,24.8525,24.4009,24.42,16307,0
+SOJC.US,D,20241022,000000,24.56,24.6,24.4,24.57,10307,0
+SOJC.US,D,20241023,000000,24.47,24.5,24.26,24.3,18306,0
+SOJC.US,D,20241024,000000,24.26,24.35,24.1901,24.1901,11090,0
+SOJC.US,D,20241025,000000,24.3613,24.3613,24.1512,24.24,14745,0
+SOJC.US,D,20241028,000000,24.2156,24.34,24.1501,24.24,10578,0
+SOJC.US,D,20241029,000000,24.17,24.17,23.9687,24.16,23307,0
+SOJC.US,D,20241030,000000,24.17,24.3374,24.15,24.2,20953,0
+SOJC.US,D,20241031,000000,24.2,24.2,23.93,23.97,38122,0
+SOJC.US,D,20241101,000000,24.08,24.09,23.78,23.87,19740,0
+SOJC.US,D,20241104,000000,23.9,24.11,23.86,23.99,24976,0
+SOJC.US,D,20241105,000000,24.102,24.3,24.0101,24.3,18834,0
+SOJC.US,D,20241106,000000,24.15,24.15,23.99,24.04,16687,0
+SOJC.US,D,20241107,000000,24.08,24.31,24.08,24.25,32165,0
+SOJC.US,D,20241108,000000,24.49,24.67,24.48,24.6,13386,0
+SOJC.US,D,20241111,000000,24.4506,24.59,24.3,24.38,51520,0
+SOJC.US,D,20241112,000000,24.310024,24.4,24.26,24.26,30341,0
+SOJC.US,D,20241113,000000,24.28,24.28,23.99,24.14,34068,0
+SOJC.US,D,20241114,000000,24.18,24.2909,23.9507,24.1601,13993,0
+SOJC.US,D,20241115,000000,24.17,24.22,24.1,24.16,24025,0
+SOJC.US,D,20241118,000000,24.0001,24.2299,24.0001,24.15,16131,0
+SOJC.US,D,20241119,000000,24.102,24.19,23.94,24,45769,0
+SOJC.US,D,20241120,000000,23.91,23.98,23.83,23.85,24960,0
+SOJC.US,D,20241121,000000,23.9374,24.12,23.85,23.9,15178,0
+SOJC.US,D,20241122,000000,23.9848,24.1299,23.91,24.02,19711,0
+SOJC.US,D,20241125,000000,24.18,24.3,24.0232,24.09,22381,0
+SOJC.US,D,20241126,000000,24.02,24.12,23.69,23.73,33669,0
+SOJC.US,D,20241127,000000,23.8493,23.9493,23.56,23.61,36232,0
+SOJC.US,D,20241129,000000,23.31,23.42,23.16,23.18,244820,0
+SOJC.US,D,20241202,000000,23.27,23.3274,22.95,23.01,117982,0
+SOJC.US,D,20241203,000000,23.05,23.14,22.92,22.98,75665,0
+SOJC.US,D,20241204,000000,22.95,23.09,22.91,23.08,40798,0
+SOJC.US,D,20241205,000000,23.04,23.17,23.0103,23.1,33583,0
+SOJC.US,D,20241206,000000,23.19,23.19,23.02,23.07,26062,0
+SOJC.US,D,20241209,000000,23.1013,23.1013,22.9,22.93,39958,0
+SOJC.US,D,20241210,000000,22.93,23.1099,22.82,23.04,42401,0
+SOJC.US,D,20241211,000000,23.07,23.19,23.03,23.03,42986,0
+SOJC.US,D,20241212,000000,23.03,23.03,22.75,22.8,47486,0
+SOJC.US,D,20241213,000000,22.74,22.8291,22.52,22.65,40492,0
+SOJC.US,D,20241216,000000,22.6512,22.72,22.5501,22.62,24646,0
+SOJC.US,D,20241217,000000,22.62,22.78,22.62,22.78,55388,0
+SOJC.US,D,20241218,000000,22.7705,22.9,22.395,22.44,56172,0
+SOJC.US,D,20241219,000000,22.4275,22.4275,22.01,22.15,78894,0
+SOJC.US,D,20241220,000000,22.15,22.48,22.12,22.27,44327,0
+SOJC.US,D,20241223,000000,22.3102,22.3102,22.1001,22.18,55933,0
+SOJC.US,D,20241224,000000,22.1,22.155,21.95,22.12,17754,0
+SOJC.US,D,20241226,000000,22,22.11,21.8,21.95,58800,0
+SOJC.US,D,20241227,000000,21.89,21.96,21.69,21.75,42872,0
+SOJC.US,D,20241230,000000,21.74,22.03,21.65,22,67174,0
+SOJC.US,D,20241231,000000,21.91559,22.23,21.82,21.97,185426,0
+SOJC.US,D,20250102,000000,22.135,22.446,22.12,22.35,18947,0
+SOJC.US,D,20250103,000000,22.4,22.65,22.4,22.52,28928,0
+SOJC.US,D,20250106,000000,22.55,22.6553,22.39,22.46,32649,0
+SOJC.US,D,20250107,000000,22.52,22.52,22.05,22.15,23225,0
+SOJC.US,D,20250108,000000,22.04,22.1486,21.71,21.95,48782,0
+SOJC.US,D,20250110,000000,21.76,22.06,21.63,21.86,100518,0
+SOJC.US,D,20250113,000000,21.8,21.87,21.7,21.77,32803,0
+SOJC.US,D,20250114,000000,21.82,22.02,21.7601,21.95,47988,0
+SOJC.US,D,20250115,000000,22.34,22.52,22.27,22.4948,23705,0
+SOJC.US,D,20250116,000000,22.415,22.71,22.3707,22.5988,32964,0
+SOJC.US,D,20250117,000000,22.605,22.66,22.4,22.55,33792,0
+SOJC.US,D,20250121,000000,22.65,22.8696,22.5801,22.86,25710,0
+SOJC.US,D,20250122,000000,22.78,22.86,22.69,22.785,16775,0
+SOJC.US,D,20250123,000000,22.5956,22.75,22.56,22.66,20115,0
+SOJC.US,D,20250124,000000,22.684,22.82,22.64,22.75,20522,0
+SOJC.US,D,20250127,000000,22.76,23.07,22.57,23.06,40610,0
+SOJC.US,D,20250128,000000,22.98,23.0699,22.81,22.89,25793,0
+SOJC.US,D,20250129,000000,23,23,22.6,22.63,22914,0
+SOJC.US,D,20250130,000000,22.77,22.8575,22.7,22.72,17452,0
+SOJC.US,D,20250131,000000,22.7925,22.88,22.26,22.26,73145,0
+SOJC.US,D,20250203,000000,22.5,22.5,22.08,22.11,28369,0
+SOJC.US,D,20250204,000000,22.18,22.27,22.1,22.22,26286,0
+SOJC.US,D,20250205,000000,22.32,22.5,22.32,22.43,27674,0
+SOJC.US,D,20250206,000000,22.47,22.51,22.2701,22.39,18660,0
+SOJC.US,D,20250207,000000,22.3,22.35,22.2,22.3,11282,0
+SOJC.US,D,20250210,000000,22.4399,22.44,22.2601,22.29,12716,0
+SOJC.US,D,20250211,000000,22.3,22.39,22.22,22.24,20669,0
+SOJC.US,D,20250212,000000,22.08,22.09,21.81,21.99,48048,0
+SOJC.US,D,20250213,000000,22.09,22.27,22.0309,22.25,33142,0
+SOJC.US,D,20250214,000000,22.335,22.41,22.3047,22.33,27523,0
+SOJC.US,D,20250218,000000,22.26,22.38,22.23,22.28,13516,0
+SOJC.US,D,20250219,000000,22.18,22.3637,22.18,22.22,22572,0
+SOJC.US,D,20250220,000000,22.177,22.3057,22.13,22.2,16388,0
+SOJC.US,D,20250221,000000,22.19,22.2993,22.1401,22.25,8971,0
+SOJC.US,D,20250224,000000,22.25,22.4,22.2227,22.32,18400,0
+SOJC.US,D,20250225,000000,22.48,22.49,22.3901,22.44,40936,0
+SOJC.US,D,20250226,000000,22.49,22.49,22.35,22.43,16763,0
+SOJC.US,D,20250227,000000,22.46,22.46,22.3109,22.34,37286,0
+SOJC.US,D,20250228,000000,22.1,22.13,21.95,22.06,38340,0
+SOJC.US,D,20250303,000000,22.05,22.22,22.03,22.08,35887,0
+SOJC.US,D,20250304,000000,22.1,22.17,21.96,21.99,31582,0
+SOJC.US,D,20250305,000000,21.9691,22.1,21.9601,22,33448,0
+SOJC.US,D,20250306,000000,21.98,22.05,21.9,21.9,35895,0
+SOJC.US,D,20250307,000000,21.965,22.03,21.82,21.88,22836,0
+SOJC.US,D,20250310,000000,21.805,21.89,21.77,21.8,37019,0
+SOJC.US,D,20250311,000000,21.8,21.8499,21.75,21.79,36907,0
+SOJC.US,D,20250312,000000,21.79,21.89,21.72,21.82,25417,0
+SOJC.US,D,20250313,000000,21.825,21.85,21.74,21.84,24687,0
+SOJC.US,D,20250314,000000,21.96,22.02,21.8671,21.93,21834,0
+SOJC.US,D,20250317,000000,21.995,22.17,21.98,22.13,20876,0
+SOJC.US,D,20250318,000000,22.07,22.11,21.94,22.06,20829,0
+SOJC.US,D,20250319,000000,22.0236,22.1799,22,22.13,29668,0
+SOJC.US,D,20250320,000000,22.105,22.2,22.075,22.13,11387,0
+SOJC.US,D,20250321,000000,22.09,22.09,22,22.04,28750,0
+SOJC.US,D,20250324,000000,22.14,22.14,21.96,21.98,32971,0
+SOJC.US,D,20250325,000000,21.97,22.05,21.97,22.02,15627,0
+SOJC.US,D,20250326,000000,21.975,21.98,21.76,21.84,28547,0
+SOJC.US,D,20250327,000000,21.8106,21.87,21.62,21.73,37064,0
+SOJC.US,D,20250328,000000,21.75,21.82,21.62,21.63,35570,0
+SOJC.US,D,20250331,000000,21.56,21.64,21.45,21.53,185044,0
+SOJC.US,D,20250401,000000,21.62,21.6889,21.5,21.54,38453,0
+SOJC.US,D,20250402,000000,21.49,21.6216,21.4799,21.61,28458,0
+SOJC.US,D,20250403,000000,21.42,21.55,21.25,21.55,53722,0
+SOJC.US,D,20250404,000000,21.4396,21.79,21.31,21.76,105099,0
+SOJC.US,D,20250407,000000,21.4101,22.08,21.4101,21.59,34933,0
+SOJC.US,D,20250408,000000,21.85,21.86,21.4001,21.62,55542,0
+SOJC.US,D,20250409,000000,21.25,21.9426,21.25,21.85,48348,0
+SOJC.US,D,20250410,000000,21.6647,22.0751,21.5,21.52,42711,0
+SOJC.US,D,20250411,000000,21.395,21.52,21.1101,21.25,27599,0
+SOJC.US,D,20250414,000000,21.37,21.51,21.25,21.29,35598,0
+SOJC.US,D,20250415,000000,21.355,21.5241,21.32,21.34,25871,0
+SOJC.US,D,20250416,000000,21.1,21.3799,21.1,21.27,11085,0
+SOJC.US,D,20250417,000000,21.361,21.39,21.2601,21.31,23770,0
+SOJC.US,D,20250421,000000,21.2013,21.29,21.2,21.223,16243,0
+SOJC.US,D,20250422,000000,21.39,21.39,21.27,21.37,14614,0
+SOJC.US,D,20250423,000000,21.69,21.73,21.56,21.65,21323,0
+SOJC.US,D,20250424,000000,21.7049,21.79,21.615,21.71,29188,0
+SOJC.US,D,20250425,000000,21.64,21.73,21.56,21.69,20676,0
+SOJC.US,D,20250428,000000,21.6001,21.74,21.6,21.74,24515,0
+SOJC.US,D,20250429,000000,21.77,21.78,21.66,21.72,10736,0
+SOJC.US,D,20250430,000000,21.645,21.69,21.51,21.57,20145,0
+SOJC.US,D,20250501,000000,21.6288,21.67,21.4696,21.57,25657,0
+SOJC.US,D,20250502,000000,21.49,21.6893,21.49,21.56,8267,0
+SOJC.US,D,20250505,000000,21.5,21.5468,21.41,21.42,18738,0
+SOJC.US,D,20250506,000000,21.335,21.47,21.32,21.47,16142,0
+SOJC.US,D,20250507,000000,21.55,21.58,21.4244,21.49,7000,0
+SOJC.US,D,20250508,000000,21.5,21.61,21.48,21.48,17625,0
+SOJC.US,D,20250509,000000,21.5129,21.5129,21.45,21.51,15092,0
+SOJC.US,D,20250512,000000,21.69,21.76,21.5,21.52,29172,0
+SOJC.US,D,20250513,000000,21.54,21.57,21.48,21.5384,7466,0
+SOJC.US,D,20250514,000000,21.46,21.505,21.4201,21.45,15937,0
+SOJC.US,D,20250515,000000,21.46,21.58,21.4335,21.5044,14527,0
+SOJC.US,D,20250516,000000,21.59,21.59,21.47,21.54,25114,0
+SOJC.US,D,20250519,000000,21.492,21.5912,21.43,21.5912,16094,0
+SOJC.US,D,20250520,000000,21.51,21.72,21.51,21.645,41133,0
+SOJC.US,D,20250521,000000,21.55,21.56,21.21,21.21,35017,0
+SOJC.US,D,20250522,000000,21.2505,21.2975,21.16,21.2599,21506,0
+SOJC.US,D,20250523,000000,21.23,21.25,21.16,21.25,15191,0
+SOJC.US,D,20250527,000000,21.35,21.44,21.19,21.44,45025,0
+SOJC.US,D,20250528,000000,21.44,21.45,21.2868,21.29,41880,0
+SOJC.US,D,20250529,000000,21.36,21.48,21.32,21.48,41459,0
+SOJC.US,D,20250530,000000,21.1492,21.27,21.08,21.2,98731,0
+SOJC.US,D,20250602,000000,21.15,21.2305,21.0515,21.2,43315,0
+SOJC.US,D,20250603,000000,21.216,21.33,21.2,21.29,29419,0
+SOJC.US,D,20250604,000000,21.3199,21.44,21.2601,21.42,18309,0
+SOJC.US,D,20250605,000000,21.4659,21.5737,21.4659,21.525,29785,0
+SOJC.US,D,20250606,000000,21.515,21.54,21.41,21.41,26600,0
+SOJC.US,D,20250609,000000,21.41,21.53,21.4,21.5,32836,0
+SOJC.US,D,20250610,000000,21.44,21.51,21.4145,21.49,35284,0
+SOJC.US,D,20250611,000000,21.5143,21.5591,21.43,21.43,32124,0
+SOJC.US,D,20250612,000000,21.48,21.49,21.36,21.4,19367,0
+SOJC.US,D,20250613,000000,21.41,21.41,21.25,21.36,22500,0
+SOJC.US,D,20250616,000000,21.32,21.37,21.25,21.28,15102,0
+SOJC.US,D,20250617,000000,21.278,21.34,21.24,21.25,17391,0
+SOJC.US,D,20250618,000000,21.255,21.38,21.2,21.3,21303,0
+SOJC.US,D,20250620,000000,21.31,21.4099,21.3,21.32,14627,0
+SOJC.US,D,20250623,000000,21.35,21.4459,21.35,21.38,10426,0
+SOJC.US,D,20250624,000000,21.3937,21.56,21.3937,21.49,25955,0
+SOJC.US,D,20250625,000000,21.53,21.54,21.48,21.507,14299,0
+SOJC.US,D,20250626,000000,21.48,21.62,21.48,21.5904,57327,0
+SOJC.US,D,20250627,000000,21.6095,21.64,21.35,21.43,49616,0
+SOJC.US,D,20250630,000000,21.52,21.54,21.25,21.31,109005,0
+SOJC.US,D,20250701,000000,21.4402,21.56,21.35,21.52,31516,0
+SOJC.US,D,20250702,000000,21.4613,21.85,21.4613,21.84,25411,0
+SOJC.US,D,20250703,000000,21.8,21.87,21.7275,21.74,29331,0
+SOJC.US,D,20250707,000000,21.79,21.84,21.72,21.78,29541,0
+SOJC.US,D,20250708,000000,21.7316,21.94,21.7316,21.94,22066,0
+SOJC.US,D,20250709,000000,21.894,22.008,21.8691,21.9784,10556,0
+SOJC.US,D,20250710,000000,22,22.23,22,22.21,21575,0
+SOJC.US,D,20250711,000000,22.23,22.23,21.97,22.11,16258,0
+SOJC.US,D,20250714,000000,22.06,22.12,21.9143,22.02,23857,0
+SOJC.US,D,20250715,000000,22.12,22.14,21.845,21.9,33627,0
+SOJC.US,D,20250716,000000,21.9365,22.02,21.79,21.8,21962,0
+SOJC.US,D,20250717,000000,21.923,22.0799,21.84,21.98,15869,0
+SOJC.US,D,20250718,000000,22.06,22.06,21.9,21.9899,16512,0
+SOJC.US,D,20250721,000000,22.01,22.12,21.88,21.95,13767,0
+SOJC.US,D,20250722,000000,22.0426,22.1699,21.9401,21.97,10837,0
+SOJC.US,D,20250723,000000,22.0099,22.01,21.8713,21.91,12026,0
+SOJC.US,D,20250724,000000,21.85,22.05,21.8101,22.01,18011,0
+SOJC.US,D,20250725,000000,22.01,22.16,22,22.1,20753,0
+SOJC.US,D,20250728,000000,22,22.15,22,22.11,30869,0
+SOJC.US,D,20250729,000000,22.0532,22.26,22.02,22.23,11808,0
+SOJC.US,D,20250730,000000,22.1431,22.23,22.08,22.21,11439,0
+SOJC.US,D,20250731,000000,22.2538,22.51,22.19,22.51,71724,0
+SOJC.US,D,20250801,000000,22.5563,22.6,22.46,22.57,8325,0
+SOJC.US,D,20250804,000000,22.58,22.98,22.58,22.91,30797,0
+SOJC.US,D,20250805,000000,22.9,22.9992,22.82,22.9851,16423,0
+SOJC.US,D,20250806,000000,22.9214,23.13,22.81,22.9,34305,0
+SOJC.US,D,20250807,000000,22.885,22.885,22.64,22.68,16841,0
+SOJC.US,D,20250808,000000,22.68,22.71,22.6301,22.71,9793,0
+SOJC.US,D,20250811,000000,22.705,22.725,22.63,22.71,11353,0
+SOJC.US,D,20250812,000000,22.77,22.85,22.75,22.85,11513,0
+SOJC.US,D,20250813,000000,22.9,23.04,22.9,23.02,12798,0
+SOJC.US,D,20250814,000000,23.0084,23.02,22.92,22.99,8008,0
+SOJC.US,D,20250815,000000,22.92,23.03,22.87,23,12363,0
+SOJC.US,D,20250818,000000,22.98,23.01,22.97,23.01,5753,0
+SOJC.US,D,20250819,000000,23.0099,23.23,22.98,23.22,29547,0
+SOJC.US,D,20250820,000000,23.1848,23.34,23.1501,23.34,14394,0
+SOJC.US,D,20250821,000000,23.22,23.39,23.21,23.32,29282,0
+SOJC.US,D,20250822,000000,23.4,23.49,23.3,23.429,17322,0
+SOJC.US,D,20250825,000000,23.4822,23.52,23.41,23.47,11933,0
+SOJC.US,D,20250826,000000,23.4998,23.54,23.45,23.48,16410,0
+SOJC.US,D,20250827,000000,23.52,23.53,23.4501,23.5,21988,0
+SOJC.US,D,20250828,000000,23.5,23.54,23.4601,23.52,14420,0
+SOJC.US,D,20250829,000000,23.15,23.2,22.78,22.8,106907,0
+SOJC.US,D,20250902,000000,22.823,22.924,22.75,22.81,24043,0
+SOJC.US,D,20250903,000000,22.89,22.9799,22.8154,22.97,11483,0
+SOJC.US,D,20250904,000000,23.02,23.07,22.9125,23.03,24548,0
+SOJC.US,D,20250905,000000,23.19,23.3099,23.14,23.27,64059,0
+SOJC.US,D,20250908,000000,23.33,23.43,23.2401,23.43,23666,0
+SOJC.US,D,20250909,000000,23.43,23.43,23.28,23.4,11118,0
+SOJC.US,D,20250910,000000,23.35,23.52,23.35,23.49,7765,0
+SOJC.US,D,20250911,000000,23.5344,23.68,23.4687,23.64,14571,0
+SOJC.US,D,20250912,000000,23.67,23.79,23.5738,23.79,21574,0
+SOJC.US,D,20250915,000000,23.765,24,23.765,23.9512,28596,0
+SOJC.US,D,20250916,000000,23.9503,24.02,23.8,23.89,39229,0
+SOJC.US,D,20250917,000000,23.875,24.04,23.83,23.99,19311,0
+SOJC.US,D,20250918,000000,23.99,23.99,23.87,23.9,11218,0
+SOJC.US,D,20250919,000000,23.89,23.907,23.77,23.86,17751,0
+SOJC.US,D,20250922,000000,23.8115,23.938,23.77,23.77,9123,0
+SOJC.US,D,20250923,000000,23.89,23.89,23.61,23.65,25744,0
+SOJC.US,D,20250924,000000,23.65,23.65,23.42,23.5,18872,0
+SOJC.US,D,20250925,000000,23.45,23.56,23.2107,23.22,26840,0
+SOJC.US,D,20250926,000000,23.2322,23.35,23,23.01,26685,0
+SOJC.US,D,20250929,000000,23.01,23.03,22.84,22.91,21128,0
+SOJC.US,D,20250930,000000,23,23,22.61,22.72,70489,0
+SOJC.US,D,20251001,000000,22.86,23.13,22.8,23.13,19767,0
+SOJC.US,D,20251002,000000,23.23,23.23,23.01,23.07,23276,0
+SOJC.US,D,20251003,000000,23.03,23.17,23,23.02,16856,0
+SOJC.US,D,20251006,000000,22.91,23.0265,22.9,22.93,13024,0
+SOJC.US,D,20251007,000000,22.9474,22.955,22.9,22.93,13431,0
+SOJC.US,D,20251008,000000,22.9609,23.04,22.9201,22.95,14257,0
+SOJC.US,D,20251009,000000,22.92,22.92,22.75,22.77,21775,0
+SOJC.US,D,20251010,000000,22.8,22.8569,22.51,22.51,18546,0
+SOJC.US,D,20251013,000000,22.712,22.8281,22.58,22.69,13485,0
+SOJC.US,D,20251014,000000,22.6299,22.79,22.62,22.7,18424,0
+SOJC.US,D,20251015,000000,22.74,22.86,22.69,22.78,22296,0
+SOJC.US,D,20251016,000000,22.8296,22.89,22.78,22.79,26265,0
+SOJC.US,D,20251017,000000,22.841,22.93,22.81,22.85,14735,0
+SOJC.US,D,20251020,000000,22.8993,23.05,22.88,22.99,27540,0
+SOJC.US,D,20251021,000000,22.98,23.09,22.98,23.07,15936,0
+SOJC.US,D,20251022,000000,22.9115,23,22.85,22.93,23405,0
+SOJC.US,D,20251023,000000,22.87,22.99,22.85,22.94,12895,0
+SOJC.US,D,20251024,000000,22.96,23.05,22.95,23.04,16158,0
+SOJC.US,D,20251027,000000,23.05,23.1199,22.97,23.05,14585,0
+SOJC.US,D,20251028,000000,23,23.1199,23,23.01,15220,0
+SOJC.US,D,20251029,000000,23.11,23.11,22.93,22.93,7649,0
+SOJC.US,D,20251030,000000,22.9501,22.9501,22.74,22.74,25033,0
+SOJC.US,D,20251031,000000,22.7,22.8296,22.57,22.64,46537,0
+SOJC.US,D,20251103,000000,22.68,22.75,22.5601,22.63,19195,0
+SOJC.US,D,20251104,000000,22.56,22.6327,22.43,22.6,25474,0
+SOJC.US,D,20251105,000000,22.58,22.75,22.58,22.67,25370,0
+SOJC.US,D,20251106,000000,22.664,22.73,22.5821,22.64,21370,0
+SOJC.US,D,20251107,000000,22.73,22.73,22.54,22.56,16882,0
+SOJC.US,D,20251110,000000,22.7299,22.73,22.63,22.72,10891,0
+SOJC.US,D,20251111,000000,22.683,22.85,22.683,22.85,25991,0
+SOJC.US,D,20251112,000000,22.87,22.87,22.62,22.63,23835,0
+SOJC.US,D,20251113,000000,22.615,22.615,22.3,22.31,22412,0
+SOJC.US,D,20251114,000000,22.28,22.45,22.28,22.31,20314,0
+SOJC.US,D,20251117,000000,22.315,22.3199,21.9,21.96,26643,0
+SOJC.US,D,20251118,000000,22.1,22.2205,21.91,21.9994,17975,0
+SOJC.US,D,20251119,000000,21.924,22,21.88,21.96,16207,0
+SOJC.US,D,20251120,000000,22.05,22.1,21.77,21.83,26596,0
+SOJC.US,D,20251121,000000,21.83,22.04,21.76,21.96,15586,0
+SOJC.US,D,20251124,000000,21.96,22.08,21.9501,22.014,17810,0
+SOJC.US,D,20251125,000000,22.04,22.1699,22.01,22.06,22072,0
+SOJC.US,D,20251126,000000,22.12,22.22,22.07,22.1,29744,0
+SOJC.US,D,20251128,000000,21.8898,21.8898,21.58,21.68,53145,0
+SOJC.US,D,20251201,000000,21.7,21.7,21.6,21.6,53315,0
+SOJC.US,D,20251202,000000,21.6182,21.6972,21.5401,21.65,42655,0
+SOJC.US,D,20251203,000000,21.71,21.7592,21.62,21.7031,34219,0
+SOJC.US,D,20251204,000000,21.68,21.7563,21.57,21.57,28228,0
+SOJC.US,D,20251205,000000,21.57,21.69,21.54,21.57,30342,0
+SOJC.US,D,20251208,000000,21.55,21.633,21.5,21.56,29508,0
+SOJC.US,D,20251209,000000,21.625,21.74,21.58,21.67,54183,0
+SOJC.US,D,20251210,000000,21.67,21.8499,21.6601,21.72,20143,0
+SOJC.US,D,20251211,000000,21.79,21.96,21.66,21.86,41645,0
+SOJC.US,D,20251212,000000,21.9499,21.9499,21.6517,21.67,31537,0
+SOJC.US,D,20251215,000000,21.68,21.82,21.67,21.74,44094,0
+SOJC.US,D,20251216,000000,21.79,21.87,21.7505,21.83,43866,0
+SOJC.US,D,20251217,000000,21.85,21.9199,21.7331,21.77,29974,0
+SOJC.US,D,20251218,000000,21.9,21.99,21.7801,21.835,33885,0
+SOJC.US,D,20251219,000000,21.8598,21.8598,21.76,21.78,33398,0
+SOJC.US,D,20251222,000000,21.81,21.89,21.7,21.7,33037,0
+SOJC.US,D,20251223,000000,21.66,21.8199,21.6,21.64,27180,0
+SOJC.US,D,20251224,000000,21.6715,21.7051,21.6,21.65,14834,0
+SOJC.US,D,20251226,000000,21.675,21.7,21.63,21.69,19964,0
+SOJC.US,D,20251229,000000,21.6769,21.6999,21.6,21.63,41488,0
+SOJC.US,D,20251230,000000,21.63,21.67,21.57,21.62,56286,0
+SOJC.US,D,20251231,000000,21.63,21.67,21.55,21.61,77623,0
+SOJC.US,D,20260102,000000,21.7,21.88,21.7,21.86,25157,0
+SOJC.US,D,20260105,000000,21.92,22.06,21.84,21.93,49960,0
+SOJC.US,D,20260106,000000,21.915,21.915,21.77,21.88,26661,0
+SOJC.US,D,20260107,000000,21.94,21.99,21.87,21.94,19020,0
+SOJC.US,D,20260108,000000,21.9508,22.04,21.9,21.95,30242,0
+SOJC.US,D,20260109,000000,21.9501,22.08,21.9501,22,20073,0
+SOJC.US,D,20260112,000000,21.95,22.07,21.95,22.03,16776,0
+SOJC.US,D,20260113,000000,22.055,22.19,22.0101,22.11,31002,0
+SOJC.US,D,20260114,000000,22.0822,22.19,22.06,22.18,34949,0
+SOJC.US,D,20260115,000000,22.175,22.3,22.175,22.26,22997,0
+SOJC.US,D,20260116,000000,22.25,22.28,22.12,22.16,36888,0
+SOJC.US,D,20260120,000000,22.1058,22.1058,22,22.04,30232,0
+SOJC.US,D,20260121,000000,22.1,22.1,21.89,22.06,30042,0
+SOJC.US,D,20260122,000000,22.075,22.1699,22.075,22.14,15151,0
+SOJC.US,D,20260123,000000,22.14,22.23,22.105,22.23,13474,0
+SOJC.US,D,20260126,000000,22.21,22.27,22.18,22.25,18431,0
+SOJC.US,D,20260127,000000,22.25,22.2899,22.2,22.26,21396,0
+SOJC.US,D,20260128,000000,22.22,22.27,22.15,22.22,15217,0
+SOJC.US,D,20260129,000000,22.22,22.23,22.1001,22.19,18544,0
+SOJC.US,D,20260130,000000,22.2199,22.2199,22.13,22.21,22232,0
+SOJC.US,D,20260202,000000,22.21,22.28,22.21,22.245,19609,0
+SOJC.US,D,20260203,000000,22.26,22.2699,22.11,22.205,15357,0
+SOJC.US,D,20260204,000000,22.21,22.23,22.14,22.165,9822,0
+SOJC.US,D,20260205,000000,22.2,22.22,22.1,22.1699,20829,0
+SOJC.US,D,20260206,000000,22.2,22.25,22.11,22.21,21312,0
+SOJC.US,D,20260209,000000,22.23,22.23,22.192,22.22,10052,0
+SOJC.US,D,20260210,000000,22.23,22.23,22.185,22.23,16180,0
+SOJC.US,D,20260211,000000,22.17,22.34,22.17,22.33,20918,0
+SOJC.US,D,20260212,000000,22.31,22.34,22.22,22.23,30194,0
+SOJC.US,D,20260213,000000,22.3,22.34,22.27,22.29,13799,0
+SOJC.US,D,20260217,000000,22.33,22.45,22.31,22.45,28164,0
+SOJC.US,D,20260218,000000,22.4643,22.57,22.42,22.47,36250,0
diff --git a/daily/us/nyse stocks/2/sor.us.txt b/daily/us/nyse stocks/2/sor.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4c93bc8187b58b73dca2c4e654d5291a648adb9a
--- /dev/null
+++ b/daily/us/nyse stocks/2/sor.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SOR.US,D,20050225,000000,18.2215,18.313,18.2215,18.2467,4081.7453217991,0
+SOR.US,D,20050228,000000,18.1821,18.4821,18.1821,18.3782,16359.235711101,0
+SOR.US,D,20050301,000000,18.3753,18.3753,18.2487,18.2727,7066.8402308591,0
+SOR.US,D,20050302,000000,18.2747,18.313,18.1821,18.2467,6321.8670852031,0
+SOR.US,D,20050303,000000,18.2215,18.2215,18.0266,18.0641,12269.166667003,0
+SOR.US,D,20050304,000000,18.0641,18.1159,17.9987,18.0112,15246.978319053,0
+SOR.US,D,20050307,000000,18.0755,18.1821,18.0016,18.1821,5574.8130089727,0
+SOR.US,D,20050308,000000,18.1159,18.1784,18.0266,18.0266,7066.8402308591,0
+SOR.US,D,20050309,000000,18.0889,18.1821,18.0889,18.1303,4842.3254467635,0
+SOR.US,D,20050310,000000,18.2215,18.459,18.2215,18.3195,18220.628109953,0
+SOR.US,D,20050311,000000,18.3195,18.3753,18.2525,18.2609,3352.3791554517,0
+SOR.US,D,20050314,000000,18.5043,18.5043,18.3195,18.4043,13760.153423603,0
+SOR.US,D,20050315,000000,18.3841,18.5043,18.2467,18.5043,30487.713846383,0
+SOR.US,D,20050316,000000,18.9636,18.9636,18.5043,18.7147,37933.283441794,0
+SOR.US,D,20050317,000000,18.6522,18.6522,18.3811,18.3919,18963.520325035,0
+SOR.US,D,20050318,000000,18.3965,18.5761,18.3965,18.5082,6321.8670852031,0
+SOR.US,D,20050321,000000,18.5082,18.6377,18.5082,18.5761,13019.342139096,0
+SOR.US,D,20050322,000000,18.5761,18.7119,18.5139,18.6639,9668.0034489313,0
+SOR.US,D,20050323,000000,18.5341,18.5946,18.2467,18.2467,21199.48022729,0
+SOR.US,D,20050324,000000,18.313,18.3487,18.2609,18.2609,18220.628109953,0
+SOR.US,D,20050328,000000,18.2467,18.2901,18.2215,18.2727,17095.885134459,0
+SOR.US,D,20050329,000000,18.2073,18.313,18.2073,18.2609,9295.5168761034,0
+SOR.US,D,20050330,000000,18.2993,18.3649,18.1821,18.1821,25671.400031799,0
+SOR.US,D,20050331,000000,18.2467,18.4196,18.2467,18.4196,18963.520325035,0
+SOR.US,D,20050401,000000,18.485,18.5043,18.3534,18.3534,6321.8670852031,0
+SOR.US,D,20050404,000000,18.2993,18.313,18.1821,18.2993,16740.046006227,0
+SOR.US,D,20050405,000000,18.2609,18.2881,18.1881,18.2881,8559.9079180327,0
+SOR.US,D,20050406,000000,18.2351,18.5043,18.1938,18.3811,23056.710764995,0
+SOR.US,D,20050407,000000,18.3195,18.4244,18.2467,18.2609,17483.978686594,0
+SOR.US,D,20050408,000000,18.2467,18.313,18.2073,18.2215,8926.1516991372,0
+SOR.US,D,20050411,000000,18.2881,18.313,18.1159,18.1159,23423.995011385,0
+SOR.US,D,20050412,000000,18.0641,18.1159,17.9832,18.0755,8179.0976229068,0
+SOR.US,D,20050413,000000,18.0755,18.0755,17.8545,17.9246,7808.6919806533,0
+SOR.US,D,20050414,000000,17.9265,17.9265,17.6566,17.816,15246.978319053,0
+SOR.US,D,20050415,000000,17.816,17.816,17.4671,17.6229,20443.061963475,0
+SOR.US,D,20050418,000000,17.5586,17.6556,17.5335,17.5931,10412.976594586,0
+SOR.US,D,20050419,000000,17.6566,17.8861,17.6566,17.7363,9295.5168761034,0
+SOR.US,D,20050420,000000,17.7363,17.7613,17.5931,17.6566,8179.0976229068,0
+SOR.US,D,20050421,000000,17.5449,17.6202,17.5297,17.57,6688.1108663076,0
+SOR.US,D,20050422,000000,17.6566,17.7277,17.5162,17.7277,10037.368625898,0
+SOR.US,D,20050425,000000,17.6064,17.918,17.5586,17.7921,11521.072125487,0
+SOR.US,D,20050426,000000,17.7921,18.0496,17.7277,17.9217,13760.153423603,0
+SOR.US,D,20050427,000000,17.7363,17.9832,17.7277,17.7363,27519.266381919,0
+SOR.US,D,20050428,000000,17.6739,17.8545,17.6739,17.7277,5201.2859708574,0
+SOR.US,D,20050429,000000,17.7786,17.7786,17.7786,17.7786,362.08191995567,0
+SOR.US,D,20050502,000000,17.843,17.9344,17.597,17.918,16740.046006227,0
+SOR.US,D,20050503,000000,17.894,18.1553,17.894,18.1131,8179.0976229068,0
+SOR.US,D,20050504,000000,18.1159,18.1159,17.8545,17.8545,5949.3805123751,0
+SOR.US,D,20050505,000000,17.9265,17.9265,17.8545,17.9217,7444.529130123,0
+SOR.US,D,20050506,000000,17.9832,18.0391,17.9832,18.0324,5201.2859708574,0
+SOR.US,D,20050509,000000,18.0889,18.1303,17.9862,18.0352,11900.841955325,0
+SOR.US,D,20050510,000000,18.0545,18.0641,18.0266,18.0641,5949.3805123751,0
+SOR.US,D,20050511,000000,18.0266,18.2467,18.0112,18.2467,7444.529130123,0
+SOR.US,D,20050512,000000,18.1821,18.2215,17.9987,18.0641,13381.424059053,0
+SOR.US,D,20050513,000000,18.0266,18.0266,17.8545,17.9063,10412.976594586,0
+SOR.US,D,20050516,000000,17.9621,17.9881,17.8574,17.8574,13019.342139096,0
+SOR.US,D,20050517,000000,17.8094,17.8094,17.8094,17.8094,362.08191995567,0
+SOR.US,D,20050518,000000,17.7421,17.9718,17.7421,17.9718,17483.978686594,0
+SOR.US,D,20050519,000000,18.0333,18.2467,18.0333,18.2467,15246.978319053,0
+SOR.US,D,20050520,000000,18.1821,18.2467,18.1303,18.1881,9668.0034489313,0
+SOR.US,D,20050523,000000,18.2525,18.6377,18.1821,18.5589,37557.675473103,0
+SOR.US,D,20050524,000000,18.5983,18.5983,18.4418,18.4821,20076.818182371,0
+SOR.US,D,20050525,000000,18.1553,18.1553,17.816,17.9832,33835.931140685,0
+SOR.US,D,20050526,000000,17.8545,18.1025,17.8545,18.0573,5574.8130089727,0
+SOR.US,D,20050527,000000,18.0391,18.1159,18.0391,18.1159,5201.2859708574,0
+SOR.US,D,20050531,000000,18.1784,18.1821,18.0525,18.0525,5201.2859708574,0
+SOR.US,D,20050601,000000,17.9987,18.0525,17.7277,17.9246,8926.1516991372,0
+SOR.US,D,20050602,000000,17.794,17.9063,17.794,17.8642,7066.8402308591,0
+SOR.US,D,20050603,000000,17.9063,17.9832,17.8545,17.8861,10037.368625898,0
+SOR.US,D,20050606,000000,17.7518,17.7518,17.6843,17.6843,13760.153423603,0
+SOR.US,D,20050607,000000,17.7518,17.8545,17.7277,17.7641,21931.9677895,0
+SOR.US,D,20050608,000000,17.7574,17.7786,17.7277,17.7641,11151.706948519,0
+SOR.US,D,20050609,000000,17.816,17.816,17.6788,17.7518,7808.6919806533,0
+SOR.US,D,20050610,000000,17.8545,18.2467,17.8545,18.1303,44243.705408836,0
+SOR.US,D,20050613,000000,18.1679,18.3649,18.0266,18.3649,32351.187175809,0
+SOR.US,D,20050614,000000,18.389,18.4398,18.3782,18.4157,15246.978319053,0
+SOR.US,D,20050615,000000,18.4821,18.6781,18.4418,18.5983,33096.160321467,0
+SOR.US,D,20050616,000000,18.7705,18.9223,18.6377,18.6377,41277.338874947,0
+SOR.US,D,20050617,000000,18.5761,18.7023,18.5082,18.6639,9668.0034489313,0
+SOR.US,D,20050620,000000,18.7705,18.833,18.5476,18.5476,11900.841955325,0
+SOR.US,D,20050621,000000,18.3782,18.4157,18.3255,18.3534,14514.490756844,0
+SOR.US,D,20050622,000000,18.2881,18.5023,18.2487,18.3167,11521.072125487,0
+SOR.US,D,20050623,000000,18.2727,18.4264,18.0266,18.0266,16740.046006227,0
+SOR.US,D,20050624,000000,18.0333,18.1821,18.0333,18.1025,12648.936496841,0
+SOR.US,D,20050627,000000,18.1025,18.1044,17.8959,18.0843,37933.283441794,0
+SOR.US,D,20050628,000000,18.0755,18.2073,18.0755,18.0977,17854.384328849,0
+SOR.US,D,20050629,000000,18.162,18.2215,18.0977,18.1361,13381.424059053,0
+SOR.US,D,20050630,000000,18.1159,18.3103,18.1159,18.2467,8179.0976229068,0
+SOR.US,D,20050701,000000,18.1821,18.1821,18.0889,18.0889,12648.936496841,0
+SOR.US,D,20050705,000000,18.2215,18.2215,18.0889,18.1553,18963.520325035,0
+SOR.US,D,20050706,000000,18.2215,18.2215,18.0016,18.0573,8179.0976229068,0
+SOR.US,D,20050707,000000,18.0669,18.313,18.0669,18.2881,10412.976594586,0
+SOR.US,D,20050708,000000,18.2727,18.3919,18.2467,18.3534,8926.1516991372,0
+SOR.US,D,20050711,000000,18.3534,18.3782,18.1821,18.2993,12648.936496841,0
+SOR.US,D,20050712,000000,18.5043,18.7281,18.5043,18.6099,22680.062331015,0
+SOR.US,D,20050713,000000,18.5476,18.5476,18.1746,18.1861,10794.827355,0
+SOR.US,D,20050714,000000,18.2437,18.4782,18.2073,18.313,12269.166667003,0
+SOR.US,D,20050715,000000,18.4821,18.5043,18.1938,18.3285,23803.764841224,0
+SOR.US,D,20050718,000000,18.4418,18.4418,18.313,18.313,10037.368625898,0
+SOR.US,D,20050719,000000,18.2467,18.3255,18.1861,18.2708,24919.143629134,0
+SOR.US,D,20050720,000000,18.0525,18.3753,18.0525,18.2467,18597.27654393,0
+SOR.US,D,20050721,000000,18.1821,18.1821,18.0889,18.0889,9295.5168761034,0
+SOR.US,D,20050722,000000,18.1553,18.2467,18.1553,18.2215,7808.6919806533,0
+SOR.US,D,20050725,000000,18.2881,18.3457,18.2727,18.3397,10037.368625898,0
+SOR.US,D,20050726,000000,18.4899,18.5043,18.4668,18.4668,15618.424426593,0
+SOR.US,D,20050727,000000,18.4043,18.5043,18.2727,18.3255,27519.266381919,0
+SOR.US,D,20050728,000000,18.3195,18.4688,18.3195,18.4688,17095.885134459,0
+SOR.US,D,20050729,000000,17.9621,18.2993,17.9621,18.2467,56890.560975104,0
+SOR.US,D,20050801,000000,18.2467,18.3285,18.2467,18.2747,4842.3254467635,0
+SOR.US,D,20050802,000000,18.5205,18.5678,18.4899,18.5235,7808.6919806533,0
+SOR.US,D,20050803,000000,18.459,18.7023,18.4157,18.7023,12648.936496841,0
+SOR.US,D,20050804,000000,18.7023,18.833,18.5043,18.7715,17095.885134459,0
+SOR.US,D,20050805,000000,18.7147,18.7705,18.7023,18.7023,9668.0034489313,0
+SOR.US,D,20050808,000000,18.8059,18.8059,18.4446,18.4446,10412.976594586,0
+SOR.US,D,20050809,000000,18.457,18.5205,18.457,18.4821,8559.9079180327,0
+SOR.US,D,20050810,000000,18.485,18.8203,18.485,18.7435,19329.764106139,0
+SOR.US,D,20050811,000000,18.6781,18.7705,18.5761,18.7705,16359.235711101,0
+SOR.US,D,20050812,000000,18.8223,18.8588,18.7705,18.8588,10037.368625898,0
+SOR.US,D,20050815,000000,18.9636,19.0367,18.9636,19.03,9668.0034489313,0
+SOR.US,D,20050816,000000,18.9636,19.0847,18.8983,18.9599,10037.368625898,0
+SOR.US,D,20050817,000000,18.8983,19.1875,18.8983,19.0847,17854.384328849,0
+SOR.US,D,20050818,000000,19.0934,19.1742,19.0318,19.0943,10412.976594586,0
+SOR.US,D,20050819,000000,19.1616,19.2193,19.0934,19.0934,4842.3254467635,0
+SOR.US,D,20050822,000000,19.1616,19.1616,18.833,18.9761,17095.885134459,0
+SOR.US,D,20050823,000000,18.9165,18.9165,18.6377,18.9098,28633.604704541,0
+SOR.US,D,20050824,000000,18.6917,18.9127,18.6377,18.9127,8559.9079180327,0
+SOR.US,D,20050825,000000,18.9251,18.9251,18.5139,18.5264,16740.046006227,0
+SOR.US,D,20050826,000000,18.4619,18.7705,18.4476,18.6377,13760.153423603,0
+SOR.US,D,20050829,000000,18.7023,18.7705,18.5043,18.7109,9295.5168761034,0
+SOR.US,D,20050830,000000,18.7705,18.7705,18.4446,18.4446,4459.4342210632,0
+SOR.US,D,20050831,000000,18.4418,19.3145,18.313,19.2116,63962.603532399,0
+SOR.US,D,20050901,000000,19.03,19.03,18.7754,18.8588,26779.495562699,0
+SOR.US,D,20050902,000000,18.7705,18.9636,18.7705,18.833,10412.976594586,0
+SOR.US,D,20050906,000000,18.7705,18.8983,18.7705,18.8349,6321.8670852031,0
+SOR.US,D,20050907,000000,18.833,18.9502,18.7705,18.7839,9668.0034489313,0
+SOR.US,D,20050908,000000,18.7839,18.9636,18.7281,18.9502,10412.976594586,0
+SOR.US,D,20050909,000000,19.1616,19.3403,19.03,19.0934,25282.266014375,0
+SOR.US,D,20050912,000000,19.4211,19.4837,19.2885,19.2885,16359.235711101,0
+SOR.US,D,20050913,000000,19.2634,19.4211,19.1875,19.3797,19711.614866551,0
+SOR.US,D,20050914,000000,19.5114,19.5114,19.2885,19.4211,39420.108337244,0
+SOR.US,D,20050915,000000,19.4585,19.4837,19.2885,19.4701,26393.482941138,0
+SOR.US,D,20050916,000000,19.5922,19.6363,19.3067,19.3067,31228.52513089,0
+SOR.US,D,20050919,000000,19.2924,19.352,19.251,19.352,15246.978319053,0
+SOR.US,D,20050920,000000,19.2885,19.4211,19.2885,19.4191,15618.424426593,0
+SOR.US,D,20050921,000000,19.3,19.3,19.2116,19.224,8179.0976229068,0
+SOR.US,D,20050922,000000,19.2885,19.2885,19.0991,19.1049,11900.841955325,0
+SOR.US,D,20050923,000000,19.1049,19.1616,19.03,19.03,5949.3805123751,0
+SOR.US,D,20050926,000000,19.0934,19.224,18.9636,19.224,13760.153423603,0
+SOR.US,D,20050927,000000,19.224,19.224,18.9761,19.1616,10794.827355,0
+SOR.US,D,20050928,000000,19.1337,19.1875,19.1193,19.1875,11900.841955325,0
+SOR.US,D,20050929,000000,19.1616,19.1991,19.0847,19.1875,13760.153423603,0
+SOR.US,D,20050930,000000,19.224,19.2634,18.8983,18.9636,18220.628109953,0
+SOR.US,D,20051003,000000,18.9761,19.0934,18.9636,19.0059,15246.978319053,0
+SOR.US,D,20051004,000000,19.0146,19.1587,18.9761,19.0847,8926.1516991372,0
+SOR.US,D,20051005,000000,19.224,19.224,19.0934,19.0934,7066.8402308591,0
+SOR.US,D,20051006,000000,19.1049,19.1463,18.9165,18.9165,5201.2859708574,0
+SOR.US,D,20051007,000000,18.8887,19.03,18.8349,18.9223,12648.936496841,0
+SOR.US,D,20051010,000000,18.8588,18.8588,18.7705,18.7705,2603.2441486468,0
+SOR.US,D,20051011,000000,18.9223,18.9502,18.7435,18.7839,7444.529130123,0
+SOR.US,D,20051012,000000,18.7281,18.7964,18.6099,18.6099,7808.6919806533,0
+SOR.US,D,20051013,000000,18.6377,18.6493,18.4264,18.4264,11521.072125487,0
+SOR.US,D,20051014,000000,18.2467,18.3255,18.2388,18.313,16740.046006227,0
+SOR.US,D,20051017,000000,18.2993,18.7705,18.2993,18.7665,23423.995011385,0
+SOR.US,D,20051018,000000,18.7964,18.8588,18.313,18.3649,21565.724008396,0
+SOR.US,D,20051019,000000,18.4157,18.4899,18.3782,18.4446,7066.8402308591,0
+SOR.US,D,20051020,000000,18.3811,18.3811,18.2727,18.3534,8926.1516991372,0
+SOR.US,D,20051021,000000,18.4157,18.4157,17.9217,18.0112,36821.026049746,0
+SOR.US,D,20051024,000000,18.0641,18.0889,17.8861,17.8987,27519.266381919,0
+SOR.US,D,20051025,000000,17.9804,17.9832,17.9621,17.9804,10412.976594586,0
+SOR.US,D,20051026,000000,18.015,18.1679,18.015,18.1553,14119.113947698,0
+SOR.US,D,20051027,000000,18.1015,18.1428,18.1015,18.1428,746.01361094316,0
+SOR.US,D,20051028,000000,18.2467,18.3073,18.1159,18.2467,14119.113947698,0
+SOR.US,D,20051031,000000,18.2467,18.2609,18.1821,18.1821,7808.6919806533,0
+SOR.US,D,20051101,000000,18.1821,18.2467,18.1821,18.1821,14119.113947698,0
+SOR.US,D,20051102,000000,18.2215,18.5205,18.2215,18.5205,27519.266381919,0
+SOR.US,D,20051103,000000,18.5205,18.7023,18.5205,18.7023,17854.384328849,0
+SOR.US,D,20051104,000000,18.7705,18.7964,18.7281,18.7705,7444.529130123,0
+SOR.US,D,20051107,000000,18.7579,18.7964,18.7579,18.7964,9668.0034489313,0
+SOR.US,D,20051108,000000,18.833,18.8444,18.7839,18.8089,6321.8670852031,0
+SOR.US,D,20051109,000000,18.7705,18.8588,18.5043,18.8588,27884.469697736,0
+SOR.US,D,20051110,000000,18.8857,18.8963,18.833,18.833,2979.8925826236,0
+SOR.US,D,20051111,000000,18.8059,18.8203,18.7435,18.7435,16740.046006227,0
+SOR.US,D,20051114,000000,18.8983,18.9655,18.8724,18.9251,21199.48022729,0
+SOR.US,D,20051115,000000,19.4837,19.6565,19.4615,19.6565,32725.754679212,0
+SOR.US,D,20051116,000000,19.5114,19.5499,19.4615,19.4615,11900.841955325,0
+SOR.US,D,20051117,000000,19.4866,19.5114,19.4472,19.4701,9295.5168761034,0
+SOR.US,D,20051118,000000,19.5383,19.5383,19.1991,19.2385,10412.976594586,0
+SOR.US,D,20051121,000000,19.2885,19.4191,19.279,19.2885,20822.831793313,0
+SOR.US,D,20051122,000000,19.6826,19.6826,19.0396,19.3096,16359.235711101,0
+SOR.US,D,20051123,000000,19.375,19.4645,19.2826,19.3605,9668.0034489313,0
+SOR.US,D,20051125,000000,19.4154,19.4154,19.2826,19.2826,5949.3805123751,0
+SOR.US,D,20051128,000000,19.3481,19.3904,19.253,19.253,6321.8670852031,0
+SOR.US,D,20051129,000000,19.2146,19.251,18.9599,18.9599,17483.978686594,0
+SOR.US,D,20051130,000000,18.8963,19.0847,18.8829,18.9098,29379.618315483,0
+SOR.US,D,20051201,000000,18.9223,19.2146,18.9223,19.2146,10412.976594586,0
+SOR.US,D,20051202,000000,19.152,19.152,19.0185,19.0877,4081.7453217991,0
+SOR.US,D,20051205,000000,19.153,19.2826,19.152,19.201,31228.52513089,0
+SOR.US,D,20051206,000000,19.2385,19.2385,18.6868,18.7503,28262.158596998,0
+SOR.US,D,20051207,000000,18.7503,18.9742,18.7311,18.7754,36431.892032323,0
+SOR.US,D,20051208,000000,18.8203,18.9973,18.8203,18.9482,11151.706948519,0
+SOR.US,D,20051209,000000,18.9098,18.9358,18.8551,18.8829,5201.2859708574,0
+SOR.US,D,20051212,000000,19.2146,19.2826,19.1779,19.253,20443.061963475,0
+SOR.US,D,20051213,000000,19.253,19.253,18.8829,19.0185,10037.368625898,0
+SOR.US,D,20051214,000000,19.2146,19.2826,19.2146,19.2826,50574.936681624,0
+SOR.US,D,20051215,000000,19.3481,19.3481,19.1934,19.2328,46116.542925849,0
+SOR.US,D,20051216,000000,19.7364,19.7364,19.4893,19.4893,55403.736079654,0
+SOR.US,D,20051219,000000,19.4922,19.5604,19.4615,19.5345,24539.373799295,0
+SOR.US,D,20051220,000000,19.4655,19.4655,19.4154,19.4154,11521.072125487,0
+SOR.US,D,20051221,000000,19.3481,19.3904,19.3365,19.3403,10412.976594586,0
+SOR.US,D,20051222,000000,19.152,19.1779,19.1231,19.1231,8179.0976229068,0
+SOR.US,D,20051223,000000,19.152,19.253,19.1395,19.1645,8559.9079180327,0
+SOR.US,D,20051227,000000,19.2259,19.2634,19.2146,19.2146,2979.8925826236,0
+SOR.US,D,20051228,000000,19.152,19.4049,19.1241,19.4049,19329.764106139,0
+SOR.US,D,20051229,000000,19.3337,19.375,19.3067,19.375,7808.6919806533,0
+SOR.US,D,20051230,000000,19.3337,19.6826,19.2924,19.6152,27519.266381919,0
+SOR.US,D,20060103,000000,19.5604,19.5604,19.35,19.4191,14874.491746224,0
+SOR.US,D,20060104,000000,19.3922,19.4154,19.2683,19.2683,14514.490756844,0
+SOR.US,D,20060105,000000,19.3202,19.6018,19.3202,19.6018,10412.976594586,0
+SOR.US,D,20060106,000000,19.6018,19.7057,19.6018,19.6565,10794.827355,0
+SOR.US,D,20060109,000000,19.7057,19.8142,19.6856,19.8142,10412.976594586,0
+SOR.US,D,20060110,000000,19.7585,19.868,19.721,19.8276,14119.113947698,0
+SOR.US,D,20060111,000000,19.8276,19.9045,19.8247,19.9045,7066.8402308591,0
+SOR.US,D,20060112,000000,19.9094,20.0478,19.8498,19.9853,15618.424426593,0
+SOR.US,D,20060113,000000,20.042,20.042,19.9439,19.9439,12648.936496841,0
+SOR.US,D,20060117,000000,19.9439,20.0804,19.894,20.0545,13019.342139096,0
+SOR.US,D,20060118,000000,19.9853,20.0286,19.8806,19.9074,10037.368625898,0
+SOR.US,D,20060119,000000,19.8412,19.8412,19.8018,19.8383,8926.1516991372,0
+SOR.US,D,20060120,000000,19.8912,19.8912,19.8412,19.8448,12269.166667003,0
+SOR.US,D,20060123,000000,19.8719,19.8834,19.8142,19.8142,11521.072125487,0
+SOR.US,D,20060124,000000,19.7728,19.7728,19.719,19.7412,11521.072125487,0
+SOR.US,D,20060125,000000,19.7171,19.7585,19.695,19.7585,8179.0976229068,0
+SOR.US,D,20060126,000000,19.695,19.8018,19.6931,19.8018,22304.454362327,0
+SOR.US,D,20060127,000000,19.868,19.9439,19.868,19.9439,8179.0976229068,0
+SOR.US,D,20060130,000000,19.8806,19.9074,19.8142,19.8142,13019.342139096,0
+SOR.US,D,20060131,000000,19.8412,19.868,19.8142,19.8412,14514.490756844,0
+SOR.US,D,20060201,000000,19.8412,20.0142,19.8412,20.0142,6688.1108663076,0
+SOR.US,D,20060202,000000,20.0545,20.1448,20.0142,20.0766,19329.764106139,0
+SOR.US,D,20060203,000000,20.0766,20.2208,20.0286,20.2208,16359.235711101,0
+SOR.US,D,20060206,000000,20.2776,20.2776,20.1448,20.1448,13381.424059053,0
+SOR.US,D,20060207,000000,20.0804,20.2112,19.943,19.943,30487.713846383,0
+SOR.US,D,20060208,000000,19.9987,20.0142,19.8806,19.9218,13019.342139096,0
+SOR.US,D,20060209,000000,20.5859,20.5859,19.8142,19.8806,74372.458731124,0
+SOR.US,D,20060210,000000,19.9218,20.0804,19.8276,19.8806,16359.235711101,0
+SOR.US,D,20060213,000000,19.9439,20.0804,19.9439,20.0142,16359.235711101,0
+SOR.US,D,20060214,000000,20.0286,20.3841,20.0286,20.3841,8179.0976229068,0
+SOR.US,D,20060215,000000,20.3938,20.6389,20.3841,20.6389,14119.113947698,0
+SOR.US,D,20060216,000000,20.6494,20.7168,20.5831,20.608,18220.628109953,0
+SOR.US,D,20060217,000000,20.5446,20.6243,20.5179,20.5332,5201.2859708574,0
+SOR.US,D,20060221,000000,20.4928,20.5984,20.41,20.41,13019.342139096,0
+SOR.US,D,20060222,000000,20.1344,20.2823,20.1344,20.2776,11521.072125487,0
+SOR.US,D,20060223,000000,20.2776,20.3035,19.9439,20.0804,17483.978686594,0
+SOR.US,D,20060224,000000,20.0804,20.1064,19.7442,19.8412,17854.384328849,0
+SOR.US,D,20060227,000000,19.8018,19.9439,19.7458,19.8018,20076.818182371,0
+SOR.US,D,20060228,000000,19.8527,19.9439,19.6152,19.7057,32725.754679212,0
+SOR.US,D,20060301,000000,19.7728,19.7728,19.723,19.7458,10412.976594586,0
+SOR.US,D,20060302,000000,19.7458,19.8776,19.6931,19.8018,15618.424426593,0
+SOR.US,D,20060303,000000,19.7585,19.9439,19.7527,19.9439,7808.6919806533,0
+SOR.US,D,20060306,000000,19.9853,20.0142,19.8276,19.8276,10412.976594586,0
+SOR.US,D,20060307,000000,19.7585,19.7585,19.4279,19.4787,20076.818182371,0
+SOR.US,D,20060308,000000,19.4528,19.6826,19.4528,19.6826,11900.841955325,0
+SOR.US,D,20060309,000000,19.6152,19.7442,19.6152,19.7442,9668.0034489313,0
+SOR.US,D,20060310,000000,19.8142,19.8142,19.7258,19.7862,17095.885134459,0
+SOR.US,D,20060313,000000,19.8123,19.9583,19.8018,19.9583,12648.936496841,0
+SOR.US,D,20060314,000000,20.0286,20.2112,20.0286,20.1344,27884.469697736,0
+SOR.US,D,20060315,000000,20.1862,20.2776,20.0959,20.1862,24919.143629134,0
+SOR.US,D,20060316,000000,20.6351,20.7311,20.4514,20.4543,41641.501725476,0
+SOR.US,D,20060317,000000,20.4023,20.4928,20.2978,20.3456,8559.9079180327,0
+SOR.US,D,20060320,000000,20.41,20.41,20.2909,20.3602,6688.1108663076,0
+SOR.US,D,20060321,000000,20.2909,20.3189,20.1591,20.1977,13019.342139096,0
+SOR.US,D,20060322,000000,20.265,20.265,20.068,20.1197,6688.1108663076,0
+SOR.US,D,20060323,000000,20.068,20.1948,20.042,20.042,11900.841955325,0
+SOR.US,D,20060324,000000,20.0959,20.2112,20.0545,20.0804,11151.706948519,0
+SOR.US,D,20060327,000000,20.0804,20.1448,20.0448,20.1448,9668.0034489313,0
+SOR.US,D,20060328,000000,20.2112,20.2112,19.9469,20.0286,11900.841955325,0
+SOR.US,D,20060329,000000,19.9583,20.1103,19.9583,20.1103,7444.529130123,0
+SOR.US,D,20060330,000000,20.1611,20.1862,20.0545,20.1113,14514.490756844,0
+SOR.US,D,20060331,000000,20.1197,20.1497,20.0545,20.1197,9668.0034489313,0
+SOR.US,D,20060403,000000,19.9439,19.9853,19.7066,19.8806,40534.446659865,0
+SOR.US,D,20060404,000000,19.9439,19.9987,19.9439,19.9987,10037.368625898,0
+SOR.US,D,20060405,000000,19.9718,20.0286,19.8806,20.0286,7808.6919806533,0
+SOR.US,D,20060406,000000,20.0959,20.2776,20.017,20.2756,24539.373799295,0
+SOR.US,D,20060407,000000,19.9439,20.0804,19.9439,20.0286,20443.061963475,0
+SOR.US,D,20060410,000000,20.1344,20.2112,20.0142,20.068,11900.841955325,0
+SOR.US,D,20060411,000000,20.1428,20.1428,19.8276,19.9218,25671.400031799,0
+SOR.US,D,20060412,000000,19.9218,19.9439,19.8306,19.8412,12269.166667003,0
+SOR.US,D,20060413,000000,19.868,19.894,19.8306,19.8306,8179.0976229068,0
+SOR.US,D,20060417,000000,19.8142,19.8306,19.6931,19.8276,21931.9677895,0
+SOR.US,D,20060418,000000,19.8142,20.0113,19.7258,19.9987,32725.754679212,0
+SOR.US,D,20060419,000000,19.8412,19.9439,19.8412,19.9439,11900.841955325,0
+SOR.US,D,20060420,000000,20.0766,20.2112,20.0766,20.1591,13760.153423603,0
+SOR.US,D,20060421,000000,20.1448,20.1996,20.1448,20.1996,10794.827355,0
+SOR.US,D,20060424,000000,20.1371,20.1948,20.0804,20.1197,7444.529130123,0
+SOR.US,D,20060425,000000,20.068,20.265,20.0305,20.239,12269.166667003,0
+SOR.US,D,20060426,000000,20.1862,20.4082,20.1862,20.4082,12269.166667003,0
+SOR.US,D,20060427,000000,20.3189,20.4668,20.3189,20.4514,15618.424426593,0
+SOR.US,D,20060428,000000,20.4514,20.4793,20.3841,20.41,6321.8670852031,0
+SOR.US,D,20060501,000000,20.4793,20.6774,20.4793,20.6243,12648.936496841,0
+SOR.US,D,20060502,000000,20.5582,20.8783,20.5052,20.8783,20443.061963475,0
+SOR.US,D,20060503,000000,20.8783,21.0788,20.8512,20.9041,14514.490756844,0
+SOR.US,D,20060504,000000,20.8369,20.8754,20.6774,20.7581,10412.976594586,0
+SOR.US,D,20060505,000000,20.6389,20.8138,20.6389,20.6908,11900.841955325,0
+SOR.US,D,20060508,000000,20.6646,20.8512,20.6646,20.8138,5201.2859708574,0
+SOR.US,D,20060509,000000,20.8783,20.8926,20.8167,20.8512,3715.5015406946,0
+SOR.US,D,20060510,000000,20.7436,20.8754,20.7436,20.7754,6688.1108663076,0
+SOR.US,D,20060511,000000,21.008,21.0646,20.8783,20.957,14874.491746224,0
+SOR.US,D,20060512,000000,20.8926,20.9434,20.7436,20.834,14514.490756844,0
+SOR.US,D,20060515,000000,20.7638,20.8512,20.6646,20.7686,13760.153423603,0
+SOR.US,D,20060516,000000,20.8138,20.9434,20.6676,20.881,10794.827355,0
+SOR.US,D,20060517,000000,20.8167,20.835,20.5052,20.5302,10412.976594586,0
+SOR.US,D,20060518,000000,20.5302,20.5716,20.265,20.3061,13019.342139096,0
+SOR.US,D,20060519,000000,20.239,20.2776,20.2112,20.2112,6321.8670852031,0
+SOR.US,D,20060522,000000,20.2112,20.239,19.9439,19.9987,11900.841955325,0
+SOR.US,D,20060523,000000,19.9545,20.3189,19.9545,20.1591,11900.841955325,0
+SOR.US,D,20060524,000000,19.894,19.9315,19.6826,19.6931,12269.166667003,0
+SOR.US,D,20060525,000000,19.6412,19.7315,19.5604,19.719,11900.841955325,0
+SOR.US,D,20060526,000000,19.7442,19.7442,19.7057,19.7442,1864.5137947143,0
+SOR.US,D,20060530,000000,19.7442,19.7442,19.2146,19.2826,24170.008622328,0
+SOR.US,D,20060531,000000,19.2683,19.2683,19.0108,19.0847,15988.830068846,0
+SOR.US,D,20060601,000000,19.1645,19.3481,19.1587,19.2846,20076.818182371,0
+SOR.US,D,20060602,000000,19.2183,19.4049,19.2183,19.4049,6688.1108663076,0
+SOR.US,D,20060605,000000,19.4124,19.4433,19.3067,19.3481,12648.936496841,0
+SOR.US,D,20060606,000000,19.3337,19.3384,19.1231,19.1934,23056.710764995,0
+SOR.US,D,20060607,000000,19.2385,19.2385,19.0146,19.1231,8179.0976229068,0
+SOR.US,D,20060608,000000,19.0386,19.056,18.9599,18.9599,9295.5168761034,0
+SOR.US,D,20060609,000000,19.03,19.03,18.8301,18.9098,15618.424426593,0
+SOR.US,D,20060612,000000,19.152,19.2116,18.9866,19.0146,22304.454362327,0
+SOR.US,D,20060613,000000,18.9866,19.0108,18.9599,18.9801,26027.239160033,0
+SOR.US,D,20060614,000000,19.152,19.152,18.8829,18.8829,23423.995011385,0
+SOR.US,D,20060615,000000,18.9599,19.1231,18.9531,19.1088,29746.902561876,0
+SOR.US,D,20060616,000000,19.2826,19.2826,18.7503,18.7637,39420.108337244,0
+SOR.US,D,20060619,000000,18.8203,18.9358,18.778,18.778,16740.046006227,0
+SOR.US,D,20060620,000000,18.778,18.8301,18.778,18.778,12648.936496841,0
+SOR.US,D,20060621,000000,18.7809,19.0695,18.7809,19.056,20443.061963475,0
+SOR.US,D,20060622,000000,19.1231,19.201,19.0943,19.1991,27884.469697736,0
+SOR.US,D,20060623,000000,19.1934,19.1934,18.9502,19.1463,8179.0976229068,0
+SOR.US,D,20060626,000000,18.8829,18.9098,18.8771,18.9098,4842.3254467635,0
+SOR.US,D,20060627,000000,18.9098,19.0146,18.8829,18.9742,13760.153423603,0
+SOR.US,D,20060628,000000,18.9098,19.152,18.9098,19.152,14119.113947698,0
+SOR.US,D,20060629,000000,19.0847,19.3174,18.8829,19.3174,44243.705408836,0
+SOR.US,D,20060630,000000,19.375,19.4433,19.1664,19.2298,23056.710764995,0
+SOR.US,D,20060703,000000,19.1664,19.2826,19.1664,19.224,4842.3254467635,0
+SOR.US,D,20060705,000000,19.224,19.2385,19.0847,19.2385,8926.1516991372,0
+SOR.US,D,20060706,000000,19.1779,19.2826,19.1433,19.2259,11151.706948519,0
+SOR.US,D,20060707,000000,19.2826,19.4154,19.2146,19.4154,13019.342139096,0
+SOR.US,D,20060710,000000,19.2826,19.2826,19.152,19.201,15618.424426593,0
+SOR.US,D,20060711,000000,19.152,19.152,19.0695,19.152,4081.7453217991,0
+SOR.US,D,20060712,000000,19.0396,19.2826,19.03,19.2826,17095.885134459,0
+SOR.US,D,20060713,000000,19.0146,19.0943,18.8963,18.9599,13760.153423603,0
+SOR.US,D,20060714,000000,18.7907,18.8166,18.6868,18.6868,7444.529130123,0
+SOR.US,D,20060717,000000,18.6301,18.7503,18.6155,18.7503,10037.368625898,0
+SOR.US,D,20060718,000000,18.7503,18.7503,18.2187,18.2187,24539.373799295,0
+SOR.US,D,20060719,000000,18.2314,18.6155,18.2314,18.6155,15618.424426593,0
+SOR.US,D,20060720,000000,18.5485,18.7503,18.5485,18.7503,6321.8670852031,0
+SOR.US,D,20060721,000000,18.6868,18.734,18.5367,18.5367,7066.8402308591,0
+SOR.US,D,20060724,000000,18.4716,18.4821,18.3919,18.4821,9668.0034489313,0
+SOR.US,D,20060725,000000,18.4303,18.4716,18.4303,18.4303,10412.976594586,0
+SOR.US,D,20060726,000000,18.433,18.4917,18.4176,18.4446,18220.628109953,0
+SOR.US,D,20060727,000000,18.3782,18.3782,18.0977,18.191,25671.400031799,0
+SOR.US,D,20060728,000000,18.1639,18.2314,17.9035,18.0044,90360.248334685,0
+SOR.US,D,20060731,000000,17.9546,17.9546,17.5844,17.8728,46487.98903339,0
+SOR.US,D,20060801,000000,17.8728,18.139,17.8728,17.9546,19711.614866551,0
+SOR.US,D,20060802,000000,17.8871,18.1246,17.844,18.0785,18963.520325035,0
+SOR.US,D,20060803,000000,17.991,18.0707,17.8574,17.9007,9295.5168761034,0
+SOR.US,D,20060804,000000,17.8344,18.0044,17.8344,17.9775,20443.061963475,0
+SOR.US,D,20060807,000000,17.9775,18.0391,17.8199,17.8728,12269.166667003,0
+SOR.US,D,20060808,000000,17.8199,17.8199,17.4278,17.4278,67300.41617383,0
+SOR.US,D,20060809,000000,17.4278,17.5403,17.3845,17.5124,17854.384328849,0
+SOR.US,D,20060810,000000,17.4873,17.6202,17.4239,17.6202,14119.113947698,0
+SOR.US,D,20060811,000000,17.6229,17.6335,17.3952,17.3952,15618.424426593,0
+SOR.US,D,20060814,000000,17.3682,17.4594,17.1539,17.4594,43882.663954168,0
+SOR.US,D,20060815,000000,17.446,17.6843,17.446,17.4873,29379.618315483,0
+SOR.US,D,20060816,000000,17.5508,17.8064,17.5403,17.8064,39044.500368552,0
+SOR.US,D,20060817,000000,17.8728,17.8728,17.7555,17.8064,26393.482941138,0
+SOR.US,D,20060818,000000,17.8574,17.8861,17.8199,17.8574,12648.936496841,0
+SOR.US,D,20060821,000000,17.844,18.015,17.844,18.015,36075.012438801,0
+SOR.US,D,20060822,000000,17.9949,18.1639,17.9881,18.1303,30116.267738842,0
+SOR.US,D,20060823,000000,17.7123,17.9401,17.7123,17.9401,19329.764106139,0
+SOR.US,D,20060824,000000,17.9546,18.0044,17.9401,17.9536,21199.48022729,0
+SOR.US,D,20060825,000000,17.9344,17.9546,17.918,17.9536,14119.113947698,0
+SOR.US,D,20060828,000000,17.8199,17.9265,17.7555,17.8574,18597.27654393,0
+SOR.US,D,20060829,000000,17.8199,17.9546,17.8199,17.9401,10037.368625898,0
+SOR.US,D,20060830,000000,17.9546,17.9546,17.8315,17.9536,16740.046006227,0
+SOR.US,D,20060831,000000,17.9132,17.9132,17.8574,17.8728,10412.976594586,0
+SOR.US,D,20060901,000000,17.8728,18.0189,17.8728,18.0159,18597.27654393,0
+SOR.US,D,20060905,000000,18.0044,18.0429,17.9546,17.9775,21931.9677895,0
+SOR.US,D,20060906,000000,17.8199,17.8199,17.6843,17.8064,34953.390859168,0
+SOR.US,D,20060907,000000,17.7401,17.7786,17.2615,17.4873,36821.026049746,0
+SOR.US,D,20060908,000000,17.5537,17.5537,17.1797,17.3816,34211.539109375,0
+SOR.US,D,20060911,000000,17.2201,17.3268,17.1539,17.2067,49079.788063878,0
+SOR.US,D,20060912,000000,17.421,17.4748,17.1001,17.3952,60613.345772809,0
+SOR.US,D,20060913,000000,17.3268,17.5247,17.2865,17.5247,45737.813561298,0
+SOR.US,D,20060914,000000,17.6566,17.7555,17.5537,17.6843,26779.495562699,0
+SOR.US,D,20060915,000000,17.8199,17.9546,17.7641,17.9546,42761.042374536,0
+SOR.US,D,20060918,000000,18.0843,18.1091,17.8871,18.0324,44243.705408836,0
+SOR.US,D,20060919,000000,18.0044,18.0458,17.5768,17.7401,22680.062331015,0
+SOR.US,D,20060920,000000,17.7123,17.8123,17.5537,17.6335,23056.710764995,0
+SOR.US,D,20060921,000000,17.6739,17.7277,17.5537,17.6055,11900.841955325,0
+SOR.US,D,20060922,000000,17.5586,17.6055,17.5247,17.5911,12648.936496841,0
+SOR.US,D,20060925,000000,17.5403,17.5719,17.421,17.5247,8559.9079180327,0
+SOR.US,D,20060926,000000,17.5508,17.5671,17.4873,17.5335,11521.072125487,0
+SOR.US,D,20060927,000000,17.5247,17.6566,17.5247,17.6566,6321.8670852031,0
+SOR.US,D,20060928,000000,17.6478,17.7786,17.5911,17.7277,11521.072125487,0
+SOR.US,D,20060929,000000,17.7277,17.8199,17.6843,17.6988,15618.424426593,0
+SOR.US,D,20061002,000000,17.6335,17.6988,17.3845,17.4586,19329.764106139,0
+SOR.US,D,20061003,000000,17.421,17.421,17.1404,17.1741,32351.187175809,0
+SOR.US,D,20061004,000000,17.2241,17.2241,17.0732,17.1241,40534.446659865,0
+SOR.US,D,20061005,000000,17.2865,17.3451,17.2759,17.3413,14514.490756844,0
+SOR.US,D,20061006,000000,17.3268,17.3268,17.0336,17.0856,26027.239160033,0
+SOR.US,D,20061009,000000,17.1539,17.3777,17.1539,17.3211,18963.520325035,0
+SOR.US,D,20061010,000000,17.2865,17.3538,17.1539,17.3538,24539.373799295,0
+SOR.US,D,20061011,000000,17.3952,17.3952,17.1193,17.1837,22304.454362327,0
+SOR.US,D,20061012,000000,17.1193,17.3538,17.0538,17.3393,25282.266014375,0
+SOR.US,D,20061013,000000,17.3413,17.5537,17.3413,17.4748,24539.373799295,0
+SOR.US,D,20061016,000000,17.4076,17.4748,17.2201,17.4594,64704.455282194,0
+SOR.US,D,20061017,000000,17.4594,17.4748,17.3355,17.4374,11900.841955325,0
+SOR.US,D,20061018,000000,17.421,17.6843,17.421,17.4873,31612.456821877,0
+SOR.US,D,20061019,000000,17.421,17.4239,17.4076,17.4115,10794.827355,0
+SOR.US,D,20061020,000000,17.3952,17.421,17.2865,17.4037,14514.490756844,0
+SOR.US,D,20061023,000000,17.1664,17.4153,17.1664,17.3952,27884.469697736,0
+SOR.US,D,20061024,000000,17.5537,17.6162,17.4873,17.5449,15618.424426593,0
+SOR.US,D,20061025,000000,17.4816,17.6843,17.4239,17.6843,24539.373799295,0
+SOR.US,D,20061026,000000,17.6843,17.6843,17.5449,17.6478,38295.365361749,0
+SOR.US,D,20061027,000000,17.7123,17.7123,17.5537,17.7017,19711.614866551,0
+SOR.US,D,20061030,000000,17.6344,17.7084,17.6202,17.6439,12648.936496841,0
+SOR.US,D,20061031,000000,17.6439,17.7123,17.5826,17.6335,11521.072125487,0
+SOR.US,D,20061101,000000,17.6335,17.6843,17.5247,17.5882,13760.153423603,0
+SOR.US,D,20061102,000000,17.421,17.4873,17.1934,17.2817,18597.27654393,0
+SOR.US,D,20061103,000000,17.1664,17.1741,16.7538,16.8877,105979.71322656,0
+SOR.US,D,20061106,000000,16.9445,17.1664,16.9445,17.1664,50943.261393303,0
+SOR.US,D,20061107,000000,17.2067,17.2201,17.0087,17.1769,35328.99882786,0
+SOR.US,D,20061108,000000,17.1769,17.2875,17.1231,17.2875,23803.764841224,0
+SOR.US,D,20061109,000000,17.2241,17.3538,17.0223,17.1664,39785.311653061,0
+SOR.US,D,20061110,000000,17.2355,17.4913,17.2355,17.4913,30487.713846383,0
+SOR.US,D,20061113,000000,17.4239,17.4913,17.0617,17.2393,45737.813561298,0
+SOR.US,D,20061114,000000,17.3076,17.3998,17.3076,17.3894,20822.831793313,0
+SOR.US,D,20061115,000000,17.4547,17.6815,17.3134,17.5566,33835.931140685,0
+SOR.US,D,20061116,000000,17.4913,17.5911,17.3816,17.5267,36075.012438801,0
+SOR.US,D,20061117,000000,17.421,17.6843,17.2875,17.6788,48707.301491047,0
+SOR.US,D,20061120,000000,17.8199,17.8861,17.7152,17.8728,43512.258311915,0
+SOR.US,D,20061121,000000,17.5374,17.7055,17.3652,17.7055,51691.355934821,0
+SOR.US,D,20061122,000000,17.7344,17.7439,17.6133,17.7439,24919.143629134,0
+SOR.US,D,20061124,000000,17.7478,17.816,17.7219,17.7757,7808.6919806533,0
+SOR.US,D,20061127,000000,17.5085,17.6412,17.4671,17.5085,76227.608338254,0
+SOR.US,D,20061128,000000,17.4825,17.5844,17.397,17.5844,25282.266014375,0
+SOR.US,D,20061129,000000,17.5192,17.7478,17.4816,17.697,26393.482941138,0
+SOR.US,D,20061130,000000,17.7478,17.816,17.599,17.77,29746.902561876,0
+SOR.US,D,20061201,000000,17.6815,17.7757,17.5844,17.7613,18220.628109953,0
+SOR.US,D,20061204,000000,17.695,17.816,17.4307,17.6527,44243.705408836,0
+SOR.US,D,20061205,000000,17.6815,17.8795,17.6815,17.7478,35693.161678389,0
+SOR.US,D,20061206,000000,17.6133,17.8574,17.5844,17.6507,49465.800685438,0
+SOR.US,D,20061207,000000,17.6843,17.9536,17.6843,17.8679,19329.764106139,0
+SOR.US,D,20061208,000000,17.9083,17.9728,17.7757,17.8959,15246.978319053,0
+SOR.US,D,20061211,000000,17.8285,17.9698,17.8285,17.9083,8926.1516991372,0
+SOR.US,D,20061212,000000,18.0843,18.162,17.816,17.8959,56890.560975104,0
+SOR.US,D,20061213,000000,17.8679,18.1496,17.8679,18.0458,17095.885134459,0
+SOR.US,D,20061214,000000,18.2609,18.2891,18.1515,18.2073,32725.754679212,0
+SOR.US,D,20061215,000000,18.3946,18.6639,18.2215,18.486,44243.705408836,0
+SOR.US,D,20061218,000000,18.486,18.5533,18.0977,18.2285,45737.813561298,0
+SOR.US,D,20061219,000000,18.2285,18.2285,17.966,18.015,13019.342139096,0
+SOR.US,D,20061220,000000,17.9536,18.015,17.816,17.816,24170.008622328,0
+SOR.US,D,20061221,000000,17.8285,18.0159,17.8285,17.9496,14874.491746224,0
+SOR.US,D,20061222,000000,17.8824,17.9496,17.7882,17.8285,48340.017244657,0
+SOR.US,D,20061226,000000,17.8959,17.9467,17.8285,17.8315,32725.754679212,0
+SOR.US,D,20061227,000000,17.8987,17.9536,17.8679,17.8824,8926.1516991372,0
+SOR.US,D,20061228,000000,17.8987,18.1784,17.8285,18.0707,33835.931140685,0
+SOR.US,D,20061229,000000,18.0159,18.1784,17.8891,18.1765,22304.454362327,0
+SOR.US,D,20070103,000000,17.9083,18.1091,17.7613,18.0429,58004.899297726,0
+SOR.US,D,20070104,000000,17.9728,18.0429,17.8285,17.9718,15988.830068846,0
+SOR.US,D,20070105,000000,17.9881,18.0044,17.8285,17.8285,18220.628109953,0
+SOR.US,D,20070108,000000,17.7613,17.9536,17.6815,17.9063,26393.482941138,0
+SOR.US,D,20070109,000000,17.816,17.9881,17.6843,17.7882,21199.48022729,0
+SOR.US,D,20070110,000000,17.7478,17.8143,17.6843,17.6843,8559.9079180327,0
+SOR.US,D,20070111,000000,17.6815,17.8143,17.6815,17.8123,17854.384328849,0
+SOR.US,D,20070112,000000,17.8795,17.8795,17.6815,17.7478,13760.153423603,0
+SOR.US,D,20070116,000000,17.4539,17.8987,17.4539,17.768,24539.373799295,0
+SOR.US,D,20070117,000000,17.768,18.0843,17.768,17.9217,21931.9677895,0
+SOR.US,D,20070118,000000,17.9862,17.9862,17.7421,17.8728,13760.153423603,0
+SOR.US,D,20070119,000000,17.8064,17.8699,17.6815,17.7978,26027.239160033,0
+SOR.US,D,20070122,000000,17.8285,17.8861,17.6507,17.8824,29004.010346793,0
+SOR.US,D,20070123,000000,17.9496,18.0159,17.7344,17.7757,26027.239160033,0
+SOR.US,D,20070124,000000,17.843,17.8959,17.7834,17.7853,7066.8402308591,0
+SOR.US,D,20070125,000000,17.8315,18.0159,17.7853,17.8987,25282.266014375,0
+SOR.US,D,20070126,000000,17.8987,17.9679,17.6133,17.7757,11521.072125487,0
+SOR.US,D,20070129,000000,17.6412,17.9467,17.6344,17.9467,17483.978686594,0
+SOR.US,D,20070130,000000,17.8795,18.0044,17.6815,17.9363,14874.491746224,0
+SOR.US,D,20070131,000000,17.8699,18.3487,17.8362,17.9881,55403.736079654,0
+SOR.US,D,20070201,000000,17.9804,18.2467,17.9747,17.9881,16740.046006227,0
+SOR.US,D,20070202,000000,18.0977,18.1639,18.0189,18.0189,20822.831793313,0
+SOR.US,D,20070205,000000,17.966,18.2881,17.966,18.2881,13019.342139096,0
+SOR.US,D,20070206,000000,18.2881,18.486,18.2881,18.4196,23803.764841224,0
+SOR.US,D,20070207,000000,18.4821,18.4821,18.4157,18.4225,9295.5168761034,0
+SOR.US,D,20070208,000000,18.2881,18.3551,18.1639,18.2487,31228.52513089,0
+SOR.US,D,20070209,000000,18.2351,18.3698,18.2351,18.3359,13381.424059053,0
+SOR.US,D,20070212,000000,18.2708,18.5407,18.2708,18.313,41641.501725476,0
+SOR.US,D,20070213,000000,18.2891,18.4196,18.1515,18.3397,42396.879524006,0
+SOR.US,D,20070214,000000,18.2881,18.4043,18.2023,18.2881,29746.902561876,0
+SOR.US,D,20070215,000000,18.1515,18.4176,18.1515,18.3726,56890.560975104,0
+SOR.US,D,20070216,000000,18.3726,18.4196,18.2881,18.2881,21565.724008396,0
+SOR.US,D,20070220,000000,18.2841,18.5043,17.9246,18.3534,85160.002829115,0
+SOR.US,D,20070221,000000,18.2609,18.2811,18.0324,18.213,56528.479055149,0
+SOR.US,D,20070222,000000,18.1457,18.2563,18.0294,18.2563,13381.424059053,0
+SOR.US,D,20070223,000000,18.1881,18.433,18.1881,18.2563,14119.113947698,0
+SOR.US,D,20070226,000000,18.0889,18.2881,18.0889,18.1821,44991.799950355,0
+SOR.US,D,20070227,000000,18.1821,18.1821,17.9621,18.0458,65449.42842785,0
+SOR.US,D,20070228,000000,17.9747,18.0707,17.7882,17.9881,17095.885134459,0
+SOR.US,D,20070301,000000,18.0573,18.0573,17.3451,17.6384,30116.267738842,0
+SOR.US,D,20070302,000000,17.57,17.6873,17.5124,17.6305,24539.373799295,0
+SOR.US,D,20070305,000000,17.4258,17.4825,17.3998,17.4788,12648.936496841,0
+SOR.US,D,20070306,000000,17.4816,17.6104,17.35,17.6027,33466.565963718,0
+SOR.US,D,20070307,000000,17.5374,17.6507,17.4691,17.6507,19329.764106139,0
+SOR.US,D,20070308,000000,17.6133,17.8861,17.5566,17.7786,36431.892032323,0
+SOR.US,D,20070309,000000,17.8026,17.8699,17.7306,17.7478,54661.88432986,0
+SOR.US,D,20070312,000000,17.7757,17.8143,17.695,17.7055,30866.443210933,0
+SOR.US,D,20070313,000000,17.4816,17.5403,17.3241,17.3923,33096.160321467,0
+SOR.US,D,20070314,000000,17.4594,17.7344,17.4374,17.7344,27519.266381919,0
+SOR.US,D,20070315,000000,17.7478,17.9536,17.7478,17.9246,26027.239160033,0
+SOR.US,D,20070316,000000,18.0707,18.2881,17.894,17.9621,31228.52513089,0
+SOR.US,D,20070319,000000,17.816,18.1217,17.816,17.9217,13760.153423603,0
+SOR.US,D,20070320,000000,17.9295,18.1131,17.8266,17.894,18963.520325035,0
+SOR.US,D,20070321,000000,17.9083,17.9747,17.5374,17.9536,27519.266381919,0
+SOR.US,D,20070322,000000,17.8861,17.9496,17.816,17.843,12269.166667003,0
+SOR.US,D,20070323,000000,17.6412,17.9083,17.6412,17.8064,27884.469697736,0
+SOR.US,D,20070326,000000,17.8545,17.8824,17.6266,17.8026,15246.978319053,0
+SOR.US,D,20070327,000000,17.6681,17.8824,17.599,17.8824,12648.936496841,0
+SOR.US,D,20070328,000000,17.7478,17.7518,17.5192,17.7518,34586.106612777,0
+SOR.US,D,20070329,000000,17.7478,17.7757,17.7055,17.7613,11151.706948519,0
+SOR.US,D,20070330,000000,17.5844,17.8767,17.5844,17.8767,23803.764841224,0
+SOR.US,D,20070402,000000,17.8861,17.918,17.8467,17.8545,17483.978686594,0
+SOR.US,D,20070403,000000,17.9246,18.0573,17.9246,17.9881,14874.491746224,0
+SOR.US,D,20070404,000000,17.768,17.9007,17.768,17.8362,21199.48022729,0
+SOR.US,D,20070405,000000,17.8285,17.8285,17.5882,17.7257,23056.710764995,0
+SOR.US,D,20070409,000000,17.6439,17.816,17.6266,17.7478,20822.831793313,0
+SOR.US,D,20070410,000000,17.8545,17.8679,17.697,17.7921,18963.520325035,0
+SOR.US,D,20070411,000000,17.7921,17.7921,17.6412,17.7055,11900.841955325,0
+SOR.US,D,20070412,000000,17.6412,17.794,17.5882,17.7834,33466.565963718,0
+SOR.US,D,20070413,000000,17.8497,17.8527,17.7363,17.8527,10412.976594586,0
+SOR.US,D,20070416,000000,17.8959,18.0755,17.8959,18.0755,31228.52513089,0
+SOR.US,D,20070417,000000,18.139,18.1515,17.8143,17.9496,48340.017244657,0
+SOR.US,D,20070418,000000,17.8824,18.0044,17.7439,17.9363,15988.830068846,0
+SOR.US,D,20070419,000000,17.8064,18.0458,17.8026,17.991,21565.724008396,0
+SOR.US,D,20070420,000000,17.9747,18.2187,17.9747,18.2187,25671.400031799,0
+SOR.US,D,20070423,000000,18.1881,18.3551,18.0602,18.2938,36431.892032323,0
+SOR.US,D,20070424,000000,18.0458,18.3534,18.0458,18.2881,37557.675473103,0
+SOR.US,D,20070425,000000,18.3487,18.3534,18.213,18.3534,15618.424426593,0
+SOR.US,D,20070426,000000,18.2881,18.3551,18.2388,18.3342,14514.490756844,0
+SOR.US,D,20070427,000000,18.3342,18.3342,18.2589,18.2589,4459.4342210632,0
+SOR.US,D,20070430,000000,18.2215,18.2881,18.0737,18.2467,68799.726652727,0
+SOR.US,D,20070501,000000,18.1784,18.4082,17.9881,18.3397,30866.443210933,0
+SOR.US,D,20070502,000000,18.3359,18.4196,18.191,18.313,24919.143629134,0
+SOR.US,D,20070503,000000,18.2609,18.4082,18.2525,18.3235,40902.771371544,0
+SOR.US,D,20070504,000000,18.3073,18.4446,18.2417,18.3679,25671.400031799,0
+SOR.US,D,20070507,000000,18.3285,18.6205,18.3285,18.4716,30487.713846383,0
+SOR.US,D,20070508,000000,18.6205,18.6205,18.4013,18.5292,93705.344233127,0
+SOR.US,D,20070509,000000,18.4983,18.6033,18.3285,18.6033,31228.52513089,0
+SOR.US,D,20070510,000000,18.5367,18.5801,18.3342,18.5185,36075.012438801,0
+SOR.US,D,20070511,000000,18.5851,18.588,18.4505,18.588,13381.424059053,0
+SOR.US,D,20070514,000000,18.588,18.6357,18.4983,18.6357,16740.046006227,0
+SOR.US,D,20070515,000000,18.5678,18.6301,18.3551,18.5533,38295.365361749,0
+SOR.US,D,20070516,000000,18.486,18.5821,18.4111,18.5533,23423.995011385,0
+SOR.US,D,20070517,000000,18.6053,18.6053,18.486,18.6033,12648.936496841,0
+SOR.US,D,20070518,000000,18.6264,18.6781,18.489,18.6235,22304.454362327,0
+SOR.US,D,20070521,000000,18.6936,18.7147,18.489,18.5367,49079.788063878,0
+SOR.US,D,20070522,000000,18.588,18.6551,18.5292,18.6551,56151.830621172,0
+SOR.US,D,20070523,000000,18.4688,18.6033,18.4082,18.5821,42761.042374536,0
+SOR.US,D,20070524,000000,18.6205,18.6205,18.457,18.4899,145394.61923737,0
+SOR.US,D,20070525,000000,18.486,18.5533,18.4398,18.5476,16740.046006227,0
+SOR.US,D,20070529,000000,18.4955,18.5476,18.4225,18.4821,18963.520325035,0
+SOR.US,D,20070530,000000,18.4196,18.4418,18.3043,18.3946,26027.239160033,0
+SOR.US,D,20070531,000000,18.3811,18.8242,18.3811,18.5907,35693.161678389,0
+SOR.US,D,20070601,000000,18.6589,18.8242,18.6235,18.7223,32725.754679212,0
+SOR.US,D,20070604,000000,18.6936,18.8261,18.6936,18.8261,7066.8402308591,0
+SOR.US,D,20070605,000000,18.6821,18.7503,18.486,18.5983,14514.490756844,0
+SOR.US,D,20070606,000000,18.4782,18.4782,18.2993,18.2993,19329.764106139,0
+SOR.US,D,20070607,000000,18.2993,18.3342,17.966,17.966,14119.113947698,0
+SOR.US,D,20070608,000000,17.9142,18.1938,17.9142,18.0919,23056.710764995,0
+SOR.US,D,20070611,000000,18.0573,18.1765,18.0352,18.1765,11151.706948519,0
+SOR.US,D,20070612,000000,18.4196,18.4196,18.2245,18.2275,20443.061963475,0
+SOR.US,D,20070613,000000,18.2938,18.3919,18.2727,18.3919,9668.0034489313,0
+SOR.US,D,20070614,000000,18.5427,18.5715,18.2881,18.5533,20076.818182371,0
+SOR.US,D,20070615,000000,18.7579,18.8242,18.6619,18.8089,25282.266014375,0
+SOR.US,D,20070618,000000,18.8242,18.9165,18.7147,18.7533,34953.390859168,0
+SOR.US,D,20070619,000000,18.7147,18.7397,18.3359,18.3359,23803.764841224,0
+SOR.US,D,20070620,000000,18.4043,18.7195,18.3861,18.6033,25282.266014375,0
+SOR.US,D,20070621,000000,18.6589,18.6589,18.5457,18.6175,15988.830068846,0
+SOR.US,D,20070622,000000,18.4225,18.5569,18.4225,18.4821,11900.841955325,0
+SOR.US,D,20070625,000000,18.4196,18.4196,18.2881,18.4111,17483.978686594,0
+SOR.US,D,20070626,000000,18.3427,18.5476,18.3305,18.4505,25282.266014375,0
+SOR.US,D,20070627,000000,18.3861,18.5292,18.3782,18.5292,6688.1108663076,0
+SOR.US,D,20070628,000000,18.5533,18.6081,18.489,18.5513,15988.830068846,0
+SOR.US,D,20070629,000000,18.485,18.6053,18.2708,18.486,22304.454362327,0
+SOR.US,D,20070702,000000,18.4668,18.8129,18.4418,18.6013,35693.161678389,0
+SOR.US,D,20070703,000000,18.6619,18.6619,18.5781,18.5821,4842.3254467635,0
+SOR.US,D,20070705,000000,18.5569,18.5569,18.3427,18.4476,31973.498276545,0
+SOR.US,D,20070706,000000,18.5533,18.5569,18.2891,18.4983,20822.831793313,0
+SOR.US,D,20070709,000000,18.4753,18.5533,18.313,18.4638,15618.424426593,0
+SOR.US,D,20070710,000000,18.4303,18.4668,18.2891,18.2891,7444.529130123,0
+SOR.US,D,20070711,000000,18.2881,18.5139,18.2881,18.4476,12269.166667003,0
+SOR.US,D,20070712,000000,18.486,18.5533,18.4398,18.5119,15988.830068846,0
+SOR.US,D,20070713,000000,18.4157,18.489,18.3698,18.4368,13019.342139096,0
+SOR.US,D,20070716,000000,18.2881,18.433,18.2881,18.4111,18963.520325035,0
+SOR.US,D,20070717,000000,18.3679,18.3946,18.2669,18.3457,40902.771371544,0
+SOR.US,D,20070718,000000,18.2467,18.3167,18.2023,18.2901,35693.161678389,0
+SOR.US,D,20070719,000000,18.2901,18.3753,18.2314,18.313,19711.614866551,0
+SOR.US,D,20070720,000000,18.2417,18.2467,17.2106,18.0159,74372.458731124,0
+SOR.US,D,20070723,000000,17.9881,18.1044,17.9881,18.0227,9668.0034489313,0
+SOR.US,D,20070724,000000,18.0016,18.0016,17.7518,17.7757,36821.026049746,0
+SOR.US,D,20070725,000000,17.8861,18.0977,17.8285,17.8861,26393.482941138,0
+SOR.US,D,20070726,000000,17.6815,17.7219,17.5479,17.7219,23803.764841224,0
+SOR.US,D,20070727,000000,17.6699,17.8362,17.6604,17.6604,13381.424059053,0
+SOR.US,D,20070730,000000,17.5192,17.6651,17.5192,17.6651,23056.710764995,0
+SOR.US,D,20070731,000000,17.5615,17.7729,17.5615,17.6229,21565.724008396,0
+SOR.US,D,20070801,000000,17.6133,17.6133,17.3268,17.3364,20076.818182371,0
+SOR.US,D,20070802,000000,17.4691,17.5085,17.421,17.4748,10794.827355,0
+SOR.US,D,20070803,000000,17.3652,17.4499,17.051,17.0578,34211.539109375,0
+SOR.US,D,20070806,000000,16.9693,17.0827,16.6869,17.0692,76973.621949197,0
+SOR.US,D,20070807,000000,17.1318,17.5162,17.1318,17.4422,35693.161678389,0
+SOR.US,D,20070808,000000,17.4402,18.0159,17.4402,17.8285,46116.542925849,0
+SOR.US,D,20070809,000000,17.894,17.894,17.5651,17.5651,40902.771371544,0
+SOR.US,D,20070810,000000,17.497,18.0159,17.3615,17.9438,39420.108337244,0
+SOR.US,D,20070813,000000,17.9063,17.9063,17.7757,17.8247,17483.978686594,0
+SOR.US,D,20070814,000000,17.7518,17.7853,17.7123,17.7123,5574.8130089727,0
+SOR.US,D,20070815,000000,17.5671,17.6133,17.5162,17.5651,20443.061963475,0
+SOR.US,D,20070816,000000,17.4135,17.4135,16.3407,16.6558,62092.887411248,0
+SOR.US,D,20070817,000000,17.1443,17.3952,16.9492,16.9627,30866.443210933,0
+SOR.US,D,20070820,000000,17.2318,17.2318,17.1462,17.1866,15246.978319053,0
+SOR.US,D,20070821,000000,17.078,17.5422,17.078,17.3721,30116.267738842,0
+SOR.US,D,20070822,000000,17.1702,17.3894,17.1366,17.3894,30116.267738842,0
+SOR.US,D,20070823,000000,17.3721,17.6412,17.3721,17.3721,14514.490756844,0
+SOR.US,D,20070824,000000,17.1443,17.4135,17.1443,17.346,19711.614866551,0
+SOR.US,D,20070827,000000,17.3049,17.3049,17.2067,17.2683,12269.166667003,0
+SOR.US,D,20070828,000000,17.2547,17.2787,17.1231,17.2509,15988.830068846,0
+SOR.US,D,20070829,000000,17.2509,17.2635,17.2106,17.2635,14514.490756844,0
+SOR.US,D,20070830,000000,17.2106,17.2615,17.1702,17.2039,29379.618315483,0
+SOR.US,D,20070831,000000,17.2106,17.3451,17.1961,17.2787,14874.491746224,0
+SOR.US,D,20070904,000000,17.1086,17.5651,17.1086,17.4383,23056.710764995,0
+SOR.US,D,20070905,000000,17.1817,17.3451,17.1385,17.3451,24170.008622328,0
+SOR.US,D,20070906,000000,17.3451,17.5508,17.3451,17.5508,15618.424426593,0
+SOR.US,D,20070907,000000,17.4825,17.5508,17.3845,17.4258,14514.490756844,0
+SOR.US,D,20070910,000000,17.4135,17.6133,17.346,17.4037,24539.373799295,0
+SOR.US,D,20070911,000000,17.3845,17.695,17.3702,17.4307,17095.885134459,0
+SOR.US,D,20070912,000000,17.4258,17.6815,17.4258,17.6064,19329.764106139,0
+SOR.US,D,20070913,000000,17.5422,17.5479,17.4076,17.4721,10037.368625898,0
+SOR.US,D,20070914,000000,17.5335,17.597,17.3845,17.4499,15618.424426593,0
+SOR.US,D,20070917,000000,17.4499,17.6651,17.3845,17.6651,25671.400031799,0
+SOR.US,D,20070918,000000,17.7055,17.8026,17.599,17.718,43133.528947361,0
+SOR.US,D,20070919,000000,17.6133,17.7055,17.2547,17.4721,24919.143629134,0
+SOR.US,D,20070920,000000,17.5229,17.6055,17.4748,17.4816,19711.614866551,0
+SOR.US,D,20070921,000000,17.4816,17.5297,17.4671,17.5297,6321.8670852031,0
+SOR.US,D,20070924,000000,17.4816,17.5719,17.4539,17.4539,8179.0976229068,0
+SOR.US,D,20070925,000000,17.4788,17.6104,17.4278,17.4586,27142.617947942,0
+SOR.US,D,20070926,000000,17.5844,17.5911,17.3557,17.3615,17095.885134459,0
+SOR.US,D,20070927,000000,17.3615,17.4337,17.2201,17.2384,13760.153423603,0
+SOR.US,D,20070928,000000,17.2106,17.3451,17.2106,17.3049,6321.8670852031,0
+SOR.US,D,20071001,000000,17.2318,17.3894,17.2318,17.3171,31612.456821877,0
+SOR.US,D,20071002,000000,17.3211,17.4135,17.2106,17.346,17095.885134459,0
+SOR.US,D,20071003,000000,17.346,17.4135,17.2787,17.2787,10037.368625898,0
+SOR.US,D,20071004,000000,17.2932,17.2932,17.2106,17.2932,14514.490756844,0
+SOR.US,D,20071005,000000,17.3451,17.4539,17.3076,17.3134,17483.978686594,0
+SOR.US,D,20071008,000000,17.446,17.446,17.2106,17.4135,40167.162413475,0
+SOR.US,D,20071009,000000,17.3845,17.6162,17.3171,17.5479,24539.373799295,0
+SOR.US,D,20071010,000000,17.6133,17.6133,17.446,17.4499,30866.443210933,0
+SOR.US,D,20071011,000000,17.4586,17.5911,17.397,17.4633,17095.885134459,0
+SOR.US,D,20071012,000000,17.5479,17.6815,17.4135,17.6815,16359.235711101,0
+SOR.US,D,20071015,000000,17.6133,17.7478,17.6133,17.6335,10037.368625898,0
+SOR.US,D,20071016,000000,17.5798,17.7805,17.497,17.7757,28262.158596998,0
+SOR.US,D,20071017,000000,17.6202,17.6739,16.9445,17.2827,75861.364557149,0
+SOR.US,D,20071018,000000,17.2635,17.3998,17.2241,17.2635,11151.706948519,0
+SOR.US,D,20071019,000000,16.9445,17.1817,16.9445,17.1174,33466.565963718,0
+SOR.US,D,20071022,000000,17.1702,17.1702,17.075,17.075,11900.841955325,0
+SOR.US,D,20071023,000000,17.075,17.1443,17.075,17.1174,11900.841955325,0
+SOR.US,D,20071024,000000,17.1048,17.1702,16.976,17.0972,27142.617947942,0
+SOR.US,D,20071025,000000,17.1174,17.1664,16.9932,17.1605,13760.153423603,0
+SOR.US,D,20071026,000000,17.1577,17.2384,17.152,17.2116,12648.936496841,0
+SOR.US,D,20071029,000000,17.1741,17.2787,17.0884,17.1741,14874.491746224,0
+SOR.US,D,20071030,000000,17.1577,17.1605,17.0223,17.1605,22680.062331015,0
+SOR.US,D,20071031,000000,16.9415,17.4816,16.9415,17.4816,42761.042374536,0
+SOR.US,D,20071101,000000,17.4135,17.4135,17.3009,17.3268,14514.490756844,0
+SOR.US,D,20071102,000000,17.3171,17.3171,17.2393,17.2827,8926.1516991372,0
+SOR.US,D,20071105,000000,17.2787,17.4135,17.1539,17.2201,22304.454362327,0
+SOR.US,D,20071106,000000,16.7224,17.4422,16.7224,17.4135,38674.094726299,0
+SOR.US,D,20071107,000000,17.2106,17.4278,17.075,17.2979,38295.365361749,0
+SOR.US,D,20071108,000000,17.2979,17.2979,17.1577,17.2721,17483.978686594,0
+SOR.US,D,20071109,000000,17.1961,17.2635,17.0635,17.0884,19711.614866551,0
+SOR.US,D,20071112,000000,17.075,17.1462,17.0011,17.0011,17854.384328849,0
+SOR.US,D,20071113,000000,17.0732,17.1577,17.0692,17.1577,23056.710764995,0
+SOR.US,D,20071114,000000,17.1577,17.2904,17.075,17.075,26027.239160033,0
+SOR.US,D,20071115,000000,16.9538,17.2106,16.9538,17.2067,12648.936496841,0
+SOR.US,D,20071116,000000,17.3451,17.4135,16.9904,17.051,30866.443210933,0
+SOR.US,D,20071119,000000,16.9904,17.0134,16.8164,16.9492,20822.831793313,0
+SOR.US,D,20071120,000000,16.9538,17.0069,16.4111,16.4771,48707.301491047,0
+SOR.US,D,20071121,000000,16.4175,16.5358,16.3387,16.3781,27142.617947942,0
+SOR.US,D,20071123,000000,16.5378,16.6051,16.4175,16.5676,16740.046006227,0
+SOR.US,D,20071126,000000,16.3955,16.5676,16.188,16.188,53923.153975927,0
+SOR.US,D,20071127,000000,16.0456,16.2188,16.0284,16.1131,42206.474376443,0
+SOR.US,D,20071128,000000,16.1351,16.4023,16.0284,16.2783,50969.273025484,0
+SOR.US,D,20071129,000000,16.2389,16.4111,16.1754,16.3475,38670.973330438,0
+SOR.US,D,20071130,000000,16.3475,16.5378,16.3475,16.4514,43133.528947361,0
+SOR.US,D,20071203,000000,16.4619,16.4619,16.2485,16.3919,23423.995011385,0
+SOR.US,D,20071204,000000,16.1592,16.3667,16.1592,16.2966,37270.507053827,0
+SOR.US,D,20071205,000000,16.3821,16.5378,16.3821,16.5185,26027.239160033,0
+SOR.US,D,20071206,000000,16.5185,16.8051,16.5185,16.8051,34211.539109375,0
+SOR.US,D,20071207,000000,16.7992,16.9253,16.7905,16.8214,31228.52513089,0
+SOR.US,D,20071210,000000,16.929,17.0069,16.9154,16.9154,21350.347693938,0
+SOR.US,D,20071211,000000,16.776,16.9904,16.5022,16.5022,20535.663374038,0
+SOR.US,D,20071212,000000,16.8071,16.8071,16.3754,16.4706,46972.845857239,0
+SOR.US,D,20071213,000000,16.2706,16.5358,16.2706,16.5358,46116.542925849,0
+SOR.US,D,20071214,000000,16.6741,16.6741,16.2562,16.3831,37235.131234064,0
+SOR.US,D,20071217,000000,16.3771,16.6396,16.2533,16.4023,175141.52179925,0
+SOR.US,D,20071218,000000,16.5926,16.61,16.2023,16.3264,52063.84250765,0
+SOR.US,D,20071219,000000,16.3562,16.4514,16.3387,16.3407,23423.995011385,0
+SOR.US,D,20071220,000000,16.2456,16.3081,15.9486,16.1351,52063.84250765,0
+SOR.US,D,20071221,000000,16.1351,16.3475,16.1351,16.2725,33096.160321467,0
+SOR.US,D,20071224,000000,16.2783,16.5954,16.2783,16.5541,21931.9677895,0
+SOR.US,D,20071226,000000,16.4771,16.5676,16.2706,16.4878,32725.754679212,0
+SOR.US,D,20071227,000000,16.4954,16.4973,16.2456,16.3264,34953.390859168,0
+SOR.US,D,20071228,000000,16.3264,16.4051,16.0619,16.2293,27519.266381919,0
+SOR.US,D,20071231,000000,16.2427,16.3754,16.1562,16.1562,33096.160321467,0
+SOR.US,D,20080102,000000,16.0284,16.186,16.016,16.0516,23803.764841224,0
+SOR.US,D,20080103,000000,16.0516,16.5358,16.0516,16.5358,18739.82028828,0
+SOR.US,D,20080104,000000,16.4023,16.5358,16.2706,16.3475,6321.8670852031,0
+SOR.US,D,20080107,000000,16.3504,16.4455,15.992,16.0187,24539.373799295,0
+SOR.US,D,20080108,000000,16.1131,16.1754,15.7584,15.767,21329.538388192,0
+SOR.US,D,20080109,000000,15.4652,15.5968,14.9077,15.3278,92965.573413906,0
+SOR.US,D,20080110,000000,15.2404,15.6997,15.1951,15.6948,19711.614866551,0
+SOR.US,D,20080111,000000,15.6948,15.7844,15.3278,15.3586,33559.167374282,0
+SOR.US,D,20080114,000000,15.3133,15.4575,15.3046,15.4575,31444.941910634,0
+SOR.US,D,20080115,000000,15.3046,15.4383,14.9395,15.0788,40167.162413475,0
+SOR.US,D,20080116,000000,14.9818,14.9818,14.6666,14.7933,54661.88432986,0
+SOR.US,D,20080117,000000,14.7338,14.8693,14.4378,14.4378,87764.287443049,0
+SOR.US,D,20080118,000000,14.1448,14.6243,14.0389,14.1389,63220.751782604,0
+SOR.US,D,20080122,000000,12.3703,13.8083,12.3703,13.7439,109326.89005559,0
+SOR.US,D,20080123,000000,13.6333,14.6146,13.6333,14.432,65817.753139528,0
+SOR.US,D,20080124,000000,14.3522,15.096,14.3522,15.096,75111.189085057,0
+SOR.US,D,20080125,000000,15.0606,15.0606,14.6107,14.6636,24919.143629134,0
+SOR.US,D,20080128,000000,14.4618,14.9232,14.4618,14.9145,28262.158596998,0
+SOR.US,D,20080129,000000,15.0606,15.2499,14.9616,15.1182,15246.978319053,0
+SOR.US,D,20080130,000000,15.0058,15.3278,15.0058,15.0788,41277.338874947,0
+SOR.US,D,20080131,000000,14.878,15.2431,14.8664,15.2431,30116.267738842,0
+SOR.US,D,20080201,000000,15.0606,15.7727,15.0606,15.545,36821.026049746,0
+SOR.US,D,20080204,000000,15.4412,15.6208,15.4412,15.5997,16359.235711101,0
+SOR.US,D,20080205,000000,15.5509,15.5509,15.0318,15.0318,31612.456821877,0
+SOR.US,D,20080206,000000,14.9251,15.124,14.7905,14.7905,21199.48022729,0
+SOR.US,D,20080207,000000,14.6992,15.0606,14.6974,14.8646,16740.046006227,0
+SOR.US,D,20080208,000000,14.9951,15.2643,14.8838,15.2643,18963.520325035,0
+SOR.US,D,20080211,000000,15.1153,15.1739,14.95,15.1461,39044.500368552,0
+SOR.US,D,20080212,000000,15.1951,15.2259,14.8991,14.8991,35693.161678389,0
+SOR.US,D,20080213,000000,14.7905,15.124,14.7905,15.096,20443.061963475,0
+SOR.US,D,20080214,000000,15.0202,15.1971,15.0202,15.124,14514.490756844,0
+SOR.US,D,20080215,000000,14.9923,14.9923,14.5194,14.6828,31228.52513089,0
+SOR.US,D,20080219,000000,14.6165,15.0125,14.6165,14.7905,16359.235711101,0
+SOR.US,D,20080220,000000,14.3196,14.5761,14.3118,14.5455,38433.74724495,0
+SOR.US,D,20080221,000000,14.4724,14.7309,14.4676,14.5761,26393.482941138,0
+SOR.US,D,20080222,000000,14.5713,14.63,14.283,14.4156,14514.490756844,0
+SOR.US,D,20080225,000000,14.4916,14.6992,14.4916,14.6992,13381.424059053,0
+SOR.US,D,20080226,000000,14.5396,14.9001,14.5396,14.8039,23423.995011385,0
+SOR.US,D,20080227,000000,14.8002,15.095,14.7713,14.9174,24170.008622328,0
+SOR.US,D,20080228,000000,15.0039,15.0538,14.9174,15.0538,21931.9677895,0
+SOR.US,D,20080229,000000,15.0566,15.0566,14.6415,14.6415,39070.512000735,0
+SOR.US,D,20080303,000000,14.7713,14.7713,14.5396,14.6243,8559.9079180327,0
+SOR.US,D,20080304,000000,14.5301,14.5301,14.2485,14.4099,14783.971266236,0
+SOR.US,D,20080305,000000,14.5485,14.6146,14.4945,14.4945,10794.827355,0
+SOR.US,D,20080306,000000,14.5637,14.5637,14.2985,14.3081,14514.490756844,0
+SOR.US,D,20080307,000000,14.2985,14.3704,14.0237,14.0237,25671.400031799,0
+SOR.US,D,20080310,000000,14.031,14.031,13.3951,13.4594,42761.042374536,0
+SOR.US,D,20080311,000000,13.9581,13.9581,13.5633,13.6996,32675.812345425,0
+SOR.US,D,20080312,000000,14.01,14.1706,13.7863,14.1706,36431.892032323,0
+SOR.US,D,20080313,000000,14.1167,14.1167,13.6872,13.9881,37933.283441794,0
+SOR.US,D,20080314,000000,14.2263,14.2677,13.6727,13.9158,31973.498276545,0
+SOR.US,D,20080317,000000,13.9158,14.1448,13.3805,13.6333,310135.65002549,0
+SOR.US,D,20080318,000000,13.9015,13.9863,13.7149,13.8159,55403.736079654,0
+SOR.US,D,20080319,000000,13.7995,13.9101,13.7035,13.7755,30487.713846383,0
+SOR.US,D,20080320,000000,13.7977,13.8707,13.5565,13.8399,29379.618315483,0
+SOR.US,D,20080324,000000,13.9965,14.3273,13.9881,14.1753,52193.900668552,0
+SOR.US,D,20080325,000000,14.1869,14.5194,14.1869,14.5051,44824.285039111,0
+SOR.US,D,20080326,000000,14.5051,14.5194,14.2551,14.406,46116.542925849,0
+SOR.US,D,20080327,000000,14.3801,14.4819,14.2907,14.3838,11151.706948519,0
+SOR.US,D,20080328,000000,14.2638,14.4676,14.2513,14.2513,11900.841955325,0
+SOR.US,D,20080331,000000,14.3013,14.4551,14.2495,14.3398,14119.113947698,0
+SOR.US,D,20080401,000000,14.3838,14.7069,14.3503,14.7069,42396.879524006,0
+SOR.US,D,20080402,000000,14.655,14.9769,14.5637,14.9395,35693.161678389,0
+SOR.US,D,20080403,000000,14.8002,14.9769,14.6954,14.9731,23423.995011385,0
+SOR.US,D,20080404,000000,14.9049,15.1096,14.7905,15.0538,36431.892032323,0
+SOR.US,D,20080407,000000,14.9395,15.0606,14.7598,14.7713,33096.160321467,0
+SOR.US,D,20080408,000000,14.6492,14.779,14.63,14.6858,17483.978686594,0
+SOR.US,D,20080409,000000,14.779,14.7963,14.6444,14.6444,4459.4342210632,0
+SOR.US,D,20080410,000000,14.7635,14.7635,14.4425,14.4494,35328.99882786,0
+SOR.US,D,20080411,000000,14.333,14.5194,13.9881,14.2495,77719.635560142,0
+SOR.US,D,20080414,000000,14.1167,14.3196,13.9935,14.1167,36333.047830035,0
+SOR.US,D,20080415,000000,14.0813,14.36,14.0082,14.2773,12438.762508823,0
+SOR.US,D,20080416,000000,14.3503,14.5569,14.2495,14.4859,9833.4374296006,0
+SOR.US,D,20080417,000000,14.48,14.5722,14.406,14.4819,29746.902561876,0
+SOR.US,D,20080418,000000,14.36,14.754,14.36,14.754,31174.420935953,0
+SOR.US,D,20080421,000000,14.5905,14.7905,14.5761,14.7905,27629.555702365,0
+SOR.US,D,20080422,000000,14.7107,14.7107,14.2513,14.3474,31264.941415942,0
+SOR.US,D,20080423,000000,14.3619,14.7166,14.3619,14.6165,53811.824190194,0
+SOR.US,D,20080424,000000,14.6262,14.8838,14.6262,14.8838,18963.520325035,0
+SOR.US,D,20080425,000000,14.95,14.9549,14.8885,14.9443,17018.890703205,0
+SOR.US,D,20080428,000000,15.0596,15.0758,14.9971,15.0039,9842.8016171858,0
+SOR.US,D,20080429,000000,14.95,14.9856,14.8741,14.8885,14780.849870374,0
+SOR.US,D,20080430,000000,14.9951,15.0895,14.7424,14.8509,31973.498276545,0
+SOR.US,D,20080501,000000,14.8145,15.1222,14.8107,15.099,77673.855087501,0
+SOR.US,D,20080502,000000,15.025,15.297,15.025,15.2183,19975.893049509,0
+SOR.US,D,20080505,000000,15.2057,15.2826,15.2057,15.2404,24863.998968911,0
+SOR.US,D,20080506,000000,15.124,15.4815,15.124,15.3546,21165.144872811,0
+SOR.US,D,20080507,000000,15.2749,15.4219,15.2067,15.3211,65254.861419139,0
+SOR.US,D,20080508,000000,15.3875,15.545,15.3334,15.398,16134.495209061,0
+SOR.US,D,20080509,000000,15.4652,15.495,15.3306,15.495,8224.8780955449,0
+SOR.US,D,20080512,000000,15.4652,15.6534,15.397,15.5997,64611.853871631,0
+SOR.US,D,20080513,000000,15.5258,15.7622,15.5258,15.6652,49886.148661478,0
+SOR.US,D,20080514,000000,15.7103,15.9044,15.7103,15.866,12200.495958046,0
+SOR.US,D,20080515,000000,15.8852,16.0216,15.866,15.9525,24938.912469592,0
+SOR.US,D,20080516,000000,16.2706,16.2706,15.9977,16.0371,17297.735400183,0
+SOR.US,D,20080519,000000,15.9314,16.2658,15.9314,16.0995,25212.554840132,0
+SOR.US,D,20080520,000000,16.0284,16.1333,15.842,15.9708,39949.705168443,0
+SOR.US,D,20080521,000000,15.6911,15.7871,15.6795,15.715,31098.466969986,0
+SOR.US,D,20080522,000000,15.6489,15.6489,15.4132,15.4297,28633.604704541,0
+SOR.US,D,20080523,000000,15.3113,15.3113,15.1499,15.2143,32535.349531649,0
+SOR.US,D,20080527,000000,15.1883,15.3787,15.1635,15.2807,54591.132690328,0
+SOR.US,D,20080528,000000,15.3394,15.445,15.3211,15.397,22272.199938422,0
+SOR.US,D,20080529,000000,15.5123,15.5701,15.3249,15.5258,40199.416837378,0
+SOR.US,D,20080530,000000,15.5968,15.7314,15.5701,15.7314,14460.386561909,0
+SOR.US,D,20080602,000000,15.7026,15.7055,15.4652,15.4815,13492.753844783,0
+SOR.US,D,20080603,000000,15.545,15.5948,15.4652,15.5085,6321.8670852031,0
+SOR.US,D,20080604,000000,15.3875,15.7084,15.3875,15.5612,16264.553369964,0
+SOR.US,D,20080605,000000,15.6795,15.866,15.5701,15.8516,24804.692447538,0
+SOR.US,D,20080606,000000,15.7844,15.7844,15.3306,15.3306,39178.720390606,0
+SOR.US,D,20080609,000000,15.3278,15.4912,15.1316,15.2114,19043.636152152,0
+SOR.US,D,20080610,000000,15.1384,15.1951,15.073,15.1672,7066.8402308591,0
+SOR.US,D,20080611,000000,15.3546,15.395,14.8529,15.101,52132.513216606,0
+SOR.US,D,20080612,000000,15.0039,15.1951,14.8204,15.073,48400.364231315,0
+SOR.US,D,20080613,000000,15.0606,15.2615,15.0606,15.1971,29944.590966449,0
+SOR.US,D,20080616,000000,15.3278,15.5228,15.2643,15.5228,59176.463211147,0
+SOR.US,D,20080617,000000,15.5739,15.6372,15.0788,15.541,77084.951734931,0
+SOR.US,D,20080618,000000,15.4758,15.4758,15.2807,15.3394,63796.129086443,0
+SOR.US,D,20080619,000000,15.2719,15.2719,14.9923,15.0703,53846.159544673,0
+SOR.US,D,20080620,000000,15.1779,15.1836,13.4988,14.5485,46264.288996635,0
+SOR.US,D,20080623,000000,14.5934,14.8337,14.5887,14.5992,50193.085921211,0
+SOR.US,D,20080624,000000,14.3897,14.6146,14.3474,14.4031,33047.258452966,0
+SOR.US,D,20080625,000000,14.3704,14.5485,14.3704,14.5194,22286.766452444,0
+SOR.US,D,20080626,000000,14.5194,14.5905,14.2889,14.3273,17583.86335417,0
+SOR.US,D,20080627,000000,14.3273,14.36,14.1236,14.2551,19163.289660184,0
+SOR.US,D,20080630,000000,14.2495,14.2495,14.0449,14.2052,26393.482941138,0
+SOR.US,D,20080701,000000,14.1167,14.1167,13.838,13.935,20443.061963475,0
+SOR.US,D,20080702,000000,13.935,14.0167,13.5633,13.5633,25984.580083256,0
+SOR.US,D,20080703,000000,13.5633,13.5633,13.2392,13.5046,21233.815581769,0
+SOR.US,D,20080707,000000,13.3401,13.491,13.1278,13.3931,60252.304318141,0
+SOR.US,D,20080708,000000,13.369,13.5294,13.1278,13.4949,34782.754552065,0
+SOR.US,D,20080709,000000,13.4699,13.7064,13.3488,13.3547,26489.205747561,0
+SOR.US,D,20080710,000000,13.3547,13.6852,13.3134,13.5468,74184.134514138,0
+SOR.US,D,20080711,000000,13.3931,13.3931,13.1759,13.269,27027.126301059,0
+SOR.US,D,20080714,000000,13.269,13.3528,12.9607,12.9607,29791.642569227,0
+SOR.US,D,20080715,000000,12.825,12.8818,12.4175,12.552,73890.723303138,0
+SOR.US,D,20080716,000000,12.4464,12.926,12.384,12.8414,96262.807909135,0
+SOR.US,D,20080717,000000,13.07,13.3902,12.8798,13.3902,27902.157607618,0
+SOR.US,D,20080718,000000,13.5092,13.6747,13.4123,13.5314,23962.956030169,0
+SOR.US,D,20080721,000000,13.3459,13.7006,13.3459,13.7006,26522.500636753,0
+SOR.US,D,20080722,000000,13.6709,13.739,13.491,13.739,32149.336910087,0
+SOR.US,D,20080723,000000,13.8025,13.9753,13.8025,13.8986,27874.065044864,0
+SOR.US,D,20080724,000000,14.0935,14.0935,13.6179,13.6582,47580.47758498,0
+SOR.US,D,20080725,000000,13.6582,13.8899,13.566,13.7149,42382.313009984,0
+SOR.US,D,20080728,000000,13.6622,13.7562,13.4479,13.4479,15388.481598116,0
+SOR.US,D,20080729,000000,13.5852,13.768,13.5852,13.768,10370.31751781,0
+SOR.US,D,20080730,000000,13.8592,13.9044,13.5872,13.8562,25671.400031799,0
+SOR.US,D,20080731,000000,13.5815,14.2965,13.5815,14.1167,102702.24757179,0
+SOR.US,D,20080801,000000,14.0813,14.0813,13.7006,13.7132,89257.355130223,0
+SOR.US,D,20080804,000000,13.8468,13.8468,13.4439,13.4439,19469.186454629,0
+SOR.US,D,20080805,000000,13.5314,13.7938,13.5314,13.7035,68891.287598003,0
+SOR.US,D,20080806,000000,13.7149,13.9256,13.7149,13.814,67127.69893615,0
+SOR.US,D,20080807,000000,13.814,13.8159,13.6333,13.6333,31866.330351961,0
+SOR.US,D,20080808,000000,13.642,13.9074,13.5815,13.8045,101677.38926387,0
+SOR.US,D,20080811,000000,13.9725,14.031,13.9158,13.9561,120857.32636864,0
+SOR.US,D,20080812,000000,14.031,14.0503,13.9783,13.9898,48402.44516189,0
+SOR.US,D,20080813,000000,14.0541,14.164,13.9409,14.0571,29228.750848835,0
+SOR.US,D,20080814,000000,13.9898,14.1522,13.9881,14.1035,32478.123940851,0
+SOR.US,D,20080815,000000,14.1448,14.3571,14.1302,14.2485,19501.440878533,0
+SOR.US,D,20080818,000000,14.2378,14.2378,14.0237,14.0429,52395.750934274,0
+SOR.US,D,20080819,000000,14.1167,14.1167,13.9881,14.0733,27701.347807183,0
+SOR.US,D,20080820,000000,13.7149,13.9468,13.7149,13.7909,72071.989981063,0
+SOR.US,D,20080821,000000,13.7323,13.8899,13.5294,13.8159,18661.785391739,0
+SOR.US,D,20080822,000000,13.9044,13.9448,13.8804,13.8899,10540.953824915,0
+SOR.US,D,20080825,000000,13.7863,13.7881,13.5728,13.6747,25875.331228096,0
+SOR.US,D,20080826,000000,13.6218,13.7035,13.6112,13.643,109162.4965402,0
+SOR.US,D,20080827,000000,13.6784,13.7881,13.6784,13.7601,13159.804952871,0
+SOR.US,D,20080828,000000,13.8438,13.9881,13.737,13.7562,15646.516989349,0
+SOR.US,D,20080829,000000,13.7601,13.7601,13.6545,13.7149,16814.959506907,0
+SOR.US,D,20080902,000000,13.7562,13.9158,13.7439,13.7439,31973.498276545,0
+SOR.US,D,20080903,000000,13.7439,13.8025,13.5815,13.5852,36857.442334797,0
+SOR.US,D,20080904,000000,13.6487,13.7419,13.3979,13.4411,59717.505160506,0
+SOR.US,D,20080905,000000,13.3267,13.6161,13.2105,13.5275,39807.161424093,0
+SOR.US,D,20080908,000000,13.665,13.7793,13.5382,13.768,61844.216207602,0
+SOR.US,D,20080909,000000,13.7439,13.768,13.4344,13.4439,21258.786748662,0
+SOR.US,D,20080910,000000,13.7006,13.7006,13.4718,13.5728,49331.580663385,0
+SOR.US,D,20080911,000000,13.4181,13.4988,13.319,13.4699,102075.88746889,0
+SOR.US,D,20080912,000000,13.4786,13.5775,13.3459,13.4114,27570.249180993,0
+SOR.US,D,20080915,000000,13.3104,13.4439,12.7567,13.4217,109408.046348,0
+SOR.US,D,20080916,000000,13.1759,13.5815,13.0413,13.245,115615.4622516,0
+SOR.US,D,20080917,000000,13.0413,13.1961,12.7741,12.9345,73921.937261755,0
+SOR.US,D,20080918,000000,12.8414,13.8468,12.7097,13.5633,69153.484850384,0
+SOR.US,D,20080919,000000,13.7149,14.1167,13.7149,13.9881,51238.753534876,0
+SOR.US,D,20080922,000000,13.9881,14.1802,13.8468,14.1448,26776.374166839,0
+SOR.US,D,20080923,000000,14.01,14.1302,13.8986,13.9917,35065.761110189,0
+SOR.US,D,20080924,000000,13.8562,13.8562,13.296,13.4123,21219.249067747,0
+SOR.US,D,20080925,000000,13.4439,13.643,13.4439,13.643,18218.547179379,0
+SOR.US,D,20080926,000000,13.3104,13.5939,13.1961,13.5939,19883.291638945,0
+SOR.US,D,20080929,000000,13.3104,13.3104,12.6386,13.001,42021.271555316,0
+SOR.US,D,20080930,000000,12.9577,13.001,12.6386,12.7683,25156.369714622,0
+SOR.US,D,20081001,000000,12.3703,12.7173,12.1822,12.4782,50034.935197553,0
+SOR.US,D,20081002,000000,12.2685,12.4023,11.9167,11.9273,43458.154116977,0
+SOR.US,D,20081003,000000,12.0013,12.2801,11.913,12.0389,27031.288162208,0
+SOR.US,D,20081006,000000,11.6985,11.6985,10.2675,10.8094,124853.75353689,0
+SOR.US,D,20081007,000000,10.6808,10.7193,10.0312,10.0312,58249.408640225,0
+SOR.US,D,20081008,000000,9.41021,10.1454,9.27662,9.71006,111808.39976562,0
+SOR.US,D,20081009,000000,9.61589,9.67549,8.71552,8.81586,151789.31889268,0
+SOR.US,D,20081010,000000,8.60836,8.60836,7.79748,8.58971,86517.810028948,0
+SOR.US,D,20081013,000000,8.93986,10.4137,8.93986,10.3964,57818.656011313,0
+SOR.US,D,20081014,000000,11.025,11.564,10.4568,11.096,86714.457968234,0
+SOR.US,D,20081015,000000,10.9576,10.9576,10.1234,10.1234,65699.140096785,0
+SOR.US,D,20081016,000000,10.1234,10.1234,9.29775,9.97245,37130.044240052,0
+SOR.US,D,20081017,000000,9.41021,9.94841,9.38905,9.76194,70520.656237804,0
+SOR.US,D,20081020,000000,9.89569,10.0312,9.67839,9.77451,32874.541215286,0
+SOR.US,D,20081021,000000,9.85039,10.0839,9.85039,9.96956,25013.825970272,0
+SOR.US,D,20081022,000000,10.0494,10.0494,9.19589,9.26221,49960.021696874,0
+SOR.US,D,20081023,000000,9.20358,9.20358,8.55963,8.71034,44252.029131135,0
+SOR.US,D,20081024,000000,8.20229,8.73677,8.10735,8.4224,34772.349899192,0
+SOR.US,D,20081027,000000,8.55174,8.73426,8.41527,8.60576,25725.504226736,0
+SOR.US,D,20081028,000000,8.80683,8.93986,8.55963,8.93986,39135.02084854,0
+SOR.US,D,20081029,000000,9.14398,9.81492,9.10256,9.76194,47171.574727099,0
+SOR.US,D,20081030,000000,9.94554,10.1454,9.51401,9.5217,44999.083207366,0
+SOR.US,D,20081031,000000,8.60576,9.60626,8.60576,9.53131,27891.752954748,0
+SOR.US,D,20081103,000000,9.8821,11.8458,9.67839,10.4367,43090.869870587,0
+SOR.US,D,20081104,000000,10.6221,11.8294,10.4896,11.2152,74076.966589552,0
+SOR.US,D,20081105,000000,10.996,10.996,10.1512,10.2436,45518.275385692,0
+SOR.US,D,20081106,000000,10.2541,10.2541,9.80326,10.0706,14616.456354992,0
+SOR.US,D,20081107,000000,9.81197,9.89175,9.54478,9.66777,41472.946348946,0
+SOR.US,D,20081110,000000,9.84452,9.9494,9.41213,9.41213,30713.494813711,0
+SOR.US,D,20081111,000000,9.14398,9.29391,8.98377,9.10256,51511.35544013,0
+SOR.US,D,20081112,000000,8.89641,8.98281,8.79453,8.9033,19475.42924635,0
+SOR.US,D,20081113,000000,8.73677,8.73677,7.93443,8.27571,99933.569442479,0
+SOR.US,D,20081114,000000,8.27571,8.27571,7.91011,7.91011,84116.416146023,0
+SOR.US,D,20081117,000000,7.81324,8.11963,7.6854,7.71819,55113.446264517,0
+SOR.US,D,20081118,000000,7.83851,7.94915,7.58112,7.72895,43446.70899882,0
+SOR.US,D,20081119,000000,7.55882,7.69406,6.99139,7.01936,70241.811540825,0
+SOR.US,D,20081120,000000,6.96494,6.96494,5.9187,6.14754,67263.999888777,0
+SOR.US,D,20081121,000000,6.16014,6.26104,5.50523,6.05576,104842.48466763,0
+SOR.US,D,20081124,000000,6.06393,6.66107,6.06393,6.65067,89037.816954616,0
+SOR.US,D,20081125,000000,6.5883,6.72238,6.45365,6.68297,45601.51260867,0
+SOR.US,D,20081126,000000,6.65349,6.95381,6.57793,6.83763,43933.646753241,0
+SOR.US,D,20081128,000000,6.9241,7.49981,6.82571,7.08826,30968.408809082,0
+SOR.US,D,20081201,000000,6.96494,6.96494,6.36283,6.55591,58336.807724352,0
+SOR.US,D,20081202,000000,6.5883,6.88192,6.45365,6.88192,57922.702540036,0
+SOR.US,D,20081203,000000,6.75486,6.99428,6.53476,6.86221,57689.638315697,0
+SOR.US,D,20081204,000000,6.72238,6.99139,6.67441,6.87164,30998.582302413,0
+SOR.US,D,20081205,000000,6.72238,7.12634,6.61501,6.8851,57329.637326314,0
+SOR.US,D,20081208,000000,6.99676,7.55105,6.99676,7.3839,57054.954490487,0
+SOR.US,D,20081209,000000,7.47646,7.51231,7.3839,7.39496,21443.989569789,0
+SOR.US,D,20081210,000000,7.66446,7.7943,7.22255,7.285,74190.377305861,0
+SOR.US,D,20081211,000000,7.17976,7.26043,6.78168,6.93871,73348.64088849,0
+SOR.US,D,20081212,000000,6.71968,7.08664,6.68037,7.08664,54043.847949247,0
+SOR.US,D,20081215,000000,7.04464,7.13978,6.89221,7.10028,79272.009768685,0
+SOR.US,D,20081216,000000,7.25841,7.41429,7.15084,7.35507,102163.28655301,0
+SOR.US,D,20081217,000000,7.39496,7.60536,7.36814,7.60536,52007.657382138,0
+SOR.US,D,20081218,000000,7.39496,7.61178,7.3518,7.42466,47038.395170335,0
+SOR.US,D,20081219,000000,7.26348,7.81324,7.21513,7.52981,72507.94493641,0
+SOR.US,D,20081222,000000,7.35507,7.56354,7.29491,7.47646,76489.805590636,0
+SOR.US,D,20081223,000000,7.40956,7.56142,7.26043,7.26655,74212.227076891,0
+SOR.US,D,20081224,000000,7.26043,7.26043,7.02427,7.21284,34705.760120809,0
+SOR.US,D,20081226,000000,7.23098,7.38074,7.17976,7.33125,41987.976666124,0
+SOR.US,D,20081229,000000,7.3495,7.44466,7.15872,7.17976,66939.374719161,0
+SOR.US,D,20081230,000000,7.16468,7.41916,7.16468,7.30615,93349.505104895,0
+SOR.US,D,20081231,000000,7.36814,7.69712,7.36814,7.60948,66350.47136659,0
+SOR.US,D,20090102,000000,7.75257,8.0591,7.61178,8.05407,43963.820246572,0
+SOR.US,D,20090105,000000,8.0292,8.36924,8.0292,8.21882,40987.049059809,0
+SOR.US,D,20090106,000000,8.20229,8.53743,8.20229,8.47274,48644.873573815,0
+SOR.US,D,20090107,000000,8.52147,8.52147,8.12569,8.16202,36250.851072343,0
+SOR.US,D,20090108,000000,8.1403,8.1403,8.06254,8.10735,29779.15698578,0
+SOR.US,D,20090109,000000,8.22997,8.22997,7.85476,8.02594,24048.274183722,0
+SOR.US,D,20090112,000000,7.82448,7.90502,7.69944,7.69944,35892.931013537,0
+SOR.US,D,20090113,000000,7.65717,7.87869,7.65003,7.74681,42503.006983303,0
+SOR.US,D,20090114,000000,7.587,7.587,7.33383,7.46185,42449.943253653,0
+SOR.US,D,20090115,000000,7.50144,7.56354,7.26348,7.56354,35162.524381902,0
+SOR.US,D,20090116,000000,7.69089,7.87369,7.60948,7.83362,57225.590797592,0
+SOR.US,D,20090120,000000,7.73116,7.73116,7.39496,7.39496,30399.274296969,0
+SOR.US,D,20090121,000000,7.40035,7.56931,7.34663,7.56931,48985.105722739,0
+SOR.US,D,20090122,000000,7.49434,7.53193,7.31163,7.38919,57667.788544664,0
+SOR.US,D,20090123,000000,7.31759,7.66051,7.26043,7.5249,30027.828189428,0
+SOR.US,D,20090126,000000,7.42168,7.78198,7.41916,7.54317,83139.419241317,0
+SOR.US,D,20090127,000000,7.7054,7.91945,7.55882,7.79748,45610.876796256,0
+SOR.US,D,20090128,000000,7.92924,8.16886,7.89291,8.11963,49164.065752141,0
+SOR.US,D,20090129,000000,8.33618,8.33618,7.85715,7.90502,26557.87645652,0
+SOR.US,D,20090130,000000,8.26986,8.26986,7.62044,7.73116,44601.625467644,0
+SOR.US,D,20090202,000000,7.52981,7.73855,7.46185,7.66446,41752.831511211,0
+SOR.US,D,20090203,000000,7.73116,7.91694,7.67569,7.91694,17620.279639221,0
+SOR.US,D,20090204,000000,8.12213,8.12213,7.90752,7.93924,48707.301491047,0
+SOR.US,D,20090205,000000,7.94192,8.11963,7.92597,8.0292,18171.726241453,0
+SOR.US,D,20090206,000000,8.0019,8.261,8.0019,8.22064,23818.331355245,0
+SOR.US,D,20090209,000000,8.25312,8.25312,8.15068,8.22997,14874.491746224,0
+SOR.US,D,20090210,000000,8.2266,8.2266,7.77373,7.83851,78884.956681838,0
+SOR.US,D,20090211,000000,7.8066,7.89522,7.80083,7.88427,21738.441246073,0
+SOR.US,D,20090212,000000,7.79748,7.80083,7.66696,7.7943,39906.005626379,0
+SOR.US,D,20090213,000000,7.78198,7.95856,7.76652,7.78766,20957.051815365,0
+SOR.US,D,20090217,000000,7.66446,7.66446,7.18525,7.51231,71197.99913979,0
+SOR.US,D,20090218,000000,7.39824,7.39824,7.08826,7.10989,27430.826832504,0
+SOR.US,D,20090219,000000,7.24772,7.39496,7.09144,7.18525,51144.071193739,0
+SOR.US,D,20090220,000000,7.03503,7.07337,6.91201,7.01619,62805.606133,0
+SOR.US,D,20090223,000000,7.04464,7.13662,6.64193,6.71968,79375.015832123,0
+SOR.US,D,20090224,000000,6.65587,7.01437,6.38868,7.01437,77614.548566132,0
+SOR.US,D,20090225,000000,6.99139,7.00543,6.74218,6.8851,47214.233803876,0
+SOR.US,D,20090226,000000,6.83763,6.92977,6.74218,6.78725,58526.172406627,0
+SOR.US,D,20090227,000000,6.5883,6.8578,6.48048,6.59359,42047.283187496,0
+SOR.US,D,20090302,000000,6.59359,6.59359,6.16014,6.19596,82021.959522833,0
+SOR.US,D,20090303,000000,6.20395,6.23884,6.08842,6.10361,61043.057936436,0
+SOR.US,D,20090304,000000,6.10699,6.51045,6.10699,6.41626,61676.701296359,0
+SOR.US,D,20090305,000000,6.23884,6.31469,6.12034,6.25229,103194.38765265,0
+SOR.US,D,20090306,000000,6.19001,6.24145,6.01087,6.18453,93424.418605574,0
+SOR.US,D,20090309,000000,6.10699,6.18453,5.98347,6.06142,57848.829504642,0
+SOR.US,D,20090310,000000,5.99587,6.34666,5.99587,6.24692,96586.392613464,0
+SOR.US,D,20090311,000000,6.75813,6.75813,6.3709,6.50728,54527.664307806,0
+SOR.US,D,20090312,000000,6.45942,6.93997,6.45942,6.91393,49645.80118013,0
+SOR.US,D,20090313,000000,7.00543,7.00543,6.68037,6.86482,38240.220701524,0
+SOR.US,D,20090316,000000,7.07337,7.18794,6.99966,7.13978,201709.80290863,0
+SOR.US,D,20090317,000000,7.26043,7.35825,7.00841,7.35825,42698.614457301,0
+SOR.US,D,20090318,000000,7.42898,7.66446,7.16632,7.41678,36580.678568395,0
+SOR.US,D,20090319,000000,7.43293,7.63486,7.29491,7.41678,70380.193424027,0
+SOR.US,D,20090320,000000,7.39824,7.52981,7.29491,7.29491,38160.104874409,0
+SOR.US,D,20090323,000000,7.44706,7.60948,7.44137,7.54797,52551.820727359,0
+SOR.US,D,20090324,000000,7.57785,7.73337,7.55566,7.63102,53761.881856407,0
+SOR.US,D,20090325,000000,7.51019,7.77603,7.39496,7.60948,35215.588111551,0
+SOR.US,D,20090326,000000,7.74077,7.98507,7.74077,7.92597,37335.015901637,0
+SOR.US,D,20090327,000000,7.94501,7.95077,7.72067,7.83043,28980.079645189,0
+SOR.US,D,20090330,000000,7.73606,7.73606,7.36814,7.47973,38542.996100109,0
+SOR.US,D,20090331,000000,7.58478,7.73116,7.50799,7.63717,40433.521527003,0
+SOR.US,D,20090401,000000,7.71819,7.7943,7.44924,7.74451,27308.051928611,0
+SOR.US,D,20090402,000000,7.90502,8.06678,7.90502,8.06254,23281.451267036,0
+SOR.US,D,20090403,000000,7.96662,8.18,7.96662,8.17384,23624.804811821,0
+SOR.US,D,20090406,000000,8.06678,8.06678,7.9794,8.01411,17145.827468247,0
+SOR.US,D,20090407,000000,7.93443,7.93924,7.77144,7.77144,38124.729054644,0
+SOR.US,D,20090408,000000,7.86619,7.93443,7.81324,7.88427,16839.930673801,0
+SOR.US,D,20090409,000000,7.9891,8.38692,7.9891,8.16202,46735.61977175,0
+SOR.US,D,20090413,000000,8.18653,8.33618,8.16202,8.31051,61419.706370412,0
+SOR.US,D,20090414,000000,8.13685,8.27571,8.11963,8.20229,33293.848726039,0
+SOR.US,D,20090415,000000,8.23536,8.33001,8.02265,8.23536,34518.476369108,0
+SOR.US,D,20090416,000000,8.33618,8.53743,8.25312,8.48611,115846.44554535,0
+SOR.US,D,20090417,000000,8.47641,8.58798,8.36838,8.49947,18857.392865737,0
+SOR.US,D,20090420,000000,8.50292,8.50292,8.15068,8.17124,36327.8455036,0
+SOR.US,D,20090421,000000,8.06678,8.26639,8.03487,8.261,81024.153312381,0
+SOR.US,D,20090422,000000,8.26986,8.60576,8.23861,8.40634,37693.976425731,0
+SOR.US,D,20090423,000000,8.35444,8.40451,8.22064,8.29475,28434.87583468,0
+SOR.US,D,20090424,000000,8.41077,8.63767,8.41077,8.5924,52412.398378871,0
+SOR.US,D,20090427,000000,8.53743,8.6226,8.49677,8.49677,32432.343468213,0
+SOR.US,D,20090428,000000,8.4022,8.55531,8.31848,8.48611,19669.996255063,0
+SOR.US,D,20090429,000000,8.56232,8.77414,8.56232,8.57567,32149.336910087,0
+SOR.US,D,20090430,000000,8.69967,9.06278,8.69967,8.87967,43227.170823214,0
+SOR.US,D,20090501,000000,8.87967,9.23624,8.73677,8.8937,88346.948003898,0
+SOR.US,D,20090504,000000,8.8617,9.37273,8.78742,9.37273,66583.535590928,0
+SOR.US,D,20090505,000000,9.22376,9.24394,9.01079,9.24394,29906.093750822,0
+SOR.US,D,20090506,000000,9.46402,9.46402,9.14398,9.24682,43362.431310554,0
+SOR.US,D,20090507,000000,9.34294,9.46308,8.99982,9.01079,41438.610994467,0
+SOR.US,D,20090508,000000,9.11881,9.40829,9.02029,9.31699,37489.004764147,0
+SOR.US,D,20090511,000000,9.24201,9.24201,9.10545,9.18819,36008.422660419,0
+SOR.US,D,20090512,000000,9.13341,9.20165,8.90158,9.04018,21085.029045696,0
+SOR.US,D,20090513,000000,9.02126,9.02126,8.73426,8.78376,39307.738086223,0
+SOR.US,D,20090514,000000,8.73677,8.8671,8.73332,8.76607,18040.627615263,0
+SOR.US,D,20090515,000000,8.6916,8.82192,8.58529,8.60576,45931.340104723,0
+SOR.US,D,20090518,000000,8.62692,8.96109,8.62692,8.92724,38659.528212278,0
+SOR.US,D,20090519,000000,8.9902,9.34678,8.87516,9.19397,35315.472779125,0
+SOR.US,D,20090520,000000,9.15647,9.19589,8.9979,9.01079,31321.126541453,0
+SOR.US,D,20090521,000000,9.07037,9.07037,8.6226,8.73677,30962.166017359,0
+SOR.US,D,20090522,000000,8.71034,8.72898,8.67294,8.67564,26876.258834411,0
+SOR.US,D,20090526,000000,8.63058,8.98377,8.63058,8.98281,19168.491986618,0
+SOR.US,D,20090527,000000,8.95484,9.0541,8.8617,8.8617,17698.314535765,0
+SOR.US,D,20090528,000000,8.80232,9.00357,8.80232,8.96887,17416.348442925,0
+SOR.US,D,20090529,000000,8.89005,8.99695,8.89005,8.99405,32785.061200585,0
+SOR.US,D,20090601,000000,9.04595,9.41021,9.04595,9.35639,32569.684886128,0
+SOR.US,D,20090602,000000,9.35926,9.47174,9.30449,9.4054,37335.015901637,0
+SOR.US,D,20090603,000000,9.35926,9.37658,9.19781,9.29583,42157.572507942,0
+SOR.US,D,20090604,000000,9.18435,9.45825,9.18435,9.38619,34470.614965895,0
+SOR.US,D,20090605,000000,9.38619,9.43809,9.38619,9.43809,9786.6164916756,0
+SOR.US,D,20090608,000000,9.41021,9.41021,9.23624,9.2843,9764.7667206435,0
+SOR.US,D,20090609,000000,9.28335,9.37658,9.28335,9.37658,16701.548790599,0
+SOR.US,D,20090610,000000,9.45441,9.50922,9.36984,9.40829,61687.10594923,0
+SOR.US,D,20090611,000000,9.46308,9.56014,9.43329,9.56014,19665.834393915,0
+SOR.US,D,20090612,000000,9.50729,9.53419,9.18627,9.53419,59582.244673165,0
+SOR.US,D,20090615,000000,9.73606,9.73606,9.31891,9.41502,86984.978942915,0
+SOR.US,D,20090616,000000,9.56591,9.56591,9.31891,9.39483,140852.98825861,0
+SOR.US,D,20090617,000000,9.38619,9.38619,9.22664,9.25067,37251.778678658,0
+SOR.US,D,20090618,000000,9.28046,9.30353,9.17091,9.27662,24993.016664524,0
+SOR.US,D,20090619,000000,9.26988,9.40348,9.23338,9.28335,46083.248036657,0
+SOR.US,D,20090622,000000,9.28335,9.28335,9.00981,9.06564,47222.557526173,0
+SOR.US,D,20090623,000000,8.74935,8.92724,8.61998,8.79971,202671.19283404,0
+SOR.US,D,20090624,000000,8.81827,9.06845,8.81827,8.92283,51168.001895346,0
+SOR.US,D,20090625,000000,8.91226,9.22954,8.91226,9.03634,141732.18142633,0
+SOR.US,D,20090626,000000,9.10256,9.31315,9.06278,9.31315,78136.86214032,0
+SOR.US,D,20090629,000000,9.3093,9.36984,9.29583,9.30353,57233.914519889,0
+SOR.US,D,20090630,000000,9.29968,9.31122,9.24106,9.30353,32581.130004288,0
+SOR.US,D,20090701,000000,9.31699,9.53996,9.31699,9.38905,42189.826931846,0
+SOR.US,D,20090702,000000,9.49671,9.49671,9.20165,9.21704,89602.789605582,0
+SOR.US,D,20090706,000000,8.80683,9.12552,8.80683,9.03345,91391.349434329,0
+SOR.US,D,20090707,000000,9.03345,9.04933,8.87151,8.87151,34705.760120809,0
+SOR.US,D,20090708,000000,8.87967,8.9238,8.77414,8.77753,46379.780643517,0
+SOR.US,D,20090709,000000,8.8272,8.93532,8.8272,8.90158,92067.651871027,0
+SOR.US,D,20090710,000000,8.78019,8.93986,8.78019,8.92283,24634.056140431,0
+SOR.US,D,20090713,000000,8.93804,9.12745,8.80683,9.05894,57973.68533911,0
+SOR.US,D,20090714,000000,9.06278,9.24106,9.04308,9.23338,38946.696631553,0
+SOR.US,D,20090715,000000,9.34678,9.53996,9.34678,9.51882,98621.542715283,0
+SOR.US,D,20090716,000000,9.47942,9.64088,9.47558,9.61877,59908.950773355,0
+SOR.US,D,20090717,000000,9.58803,9.67163,9.58513,9.66777,20732.311313324,0
+SOR.US,D,20090720,000000,9.67163,10.008,9.67163,9.90227,91890.772772199,0
+SOR.US,D,20090721,000000,10.1234,10.1234,9.87452,9.96091,30884.131120816,0
+SOR.US,D,20090722,000000,9.92148,9.98688,9.9196,9.9629,31392.918646273,0
+SOR.US,D,20090723,000000,9.93584,10.2579,9.93584,10.2349,64109.309137899,0
+SOR.US,D,20090724,000000,10.6221,10.6221,10.1542,10.2349,81962.653001461,0
+SOR.US,D,20090727,000000,10.2693,10.6145,10.1656,10.2204,184615.99870476,0
+SOR.US,D,20090728,000000,10.2876,10.2945,10.1396,10.2059,37872.936455134,0
+SOR.US,D,20090729,000000,10.2329,10.2675,10.2329,10.2675,31500.086570857,0
+SOR.US,D,20090730,000000,10.3058,10.4714,10.3058,10.3791,34250.036325003,0
+SOR.US,D,20090731,000000,10.3791,10.4866,10.3791,10.4492,26920.998841762,0
+SOR.US,D,20090803,000000,10.5809,10.6077,10.479,10.6077,29734.416978429,0
+SOR.US,D,20090804,000000,10.7405,10.7405,10.5127,10.5827,48277.589327423,0
+SOR.US,D,20090805,000000,10.1176,10.5356,10.1109,10.4425,38962.303610861,0
+SOR.US,D,20090806,000000,10.4078,10.5068,10.3627,10.4358,36538.019491619,0
+SOR.US,D,20090807,000000,10.503,10.7155,10.4751,10.6913,38027.96578293,0
+SOR.US,D,20090810,000000,10.4943,10.7962,10.4943,10.679,65962.377814455,0
+SOR.US,D,20090811,000000,10.6653,10.6808,10.4597,10.5223,24243.881657721,0
+SOR.US,D,20090812,000000,10.4924,10.7212,10.4924,10.6972,24116.944892679,0
+SOR.US,D,20090813,000000,10.6471,10.9998,10.6471,10.679,47040.476100908,0
+SOR.US,D,20090814,000000,10.6711,10.7212,10.5568,10.579,64562.952003131,0
+SOR.US,D,20090817,000000,10.5386,10.5386,10.2329,10.2329,97546.742073576,0
+SOR.US,D,20090818,000000,10.2492,10.4597,10.2492,10.3416,30591.760375105,0
+SOR.US,D,20090819,000000,10.1368,10.3224,10.1368,10.2579,31556.271696368,0
+SOR.US,D,20090820,000000,10.0984,10.4021,10.0984,10.3481,19647.106018745,0
+SOR.US,D,20090821,000000,10.4021,10.6011,10.4021,10.5933,27653.486403969,0
+SOR.US,D,20090824,000000,10.7568,10.8222,10.5972,10.6317,57919.581144172,0
+SOR.US,D,20090825,000000,10.679,10.7057,10.6221,10.6653,64324.685452357,0
+SOR.US,D,20090826,000000,10.5933,10.7249,10.4896,10.6711,26954.293730953,0
+SOR.US,D,20090827,000000,10.5386,10.7432,10.4358,10.7432,27210.248191611,0
+SOR.US,D,20090828,000000,10.6471,10.7001,10.525,10.6357,38433.74724495,0
+SOR.US,D,20090831,000000,10.579,10.579,10.4223,10.5068,49075.626202727,0
+SOR.US,D,20090901,000000,10.3752,10.5443,10.1897,10.2204,61175.197027914,0
+SOR.US,D,20090902,000000,10.2349,10.2675,10.0888,10.2521,18215.425783517,0
+SOR.US,D,20090903,000000,10.1993,10.2492,10.1762,10.1858,18447.449542571,0
+SOR.US,D,20090904,000000,10.0839,10.4924,10.0839,10.4924,30027.828189428,0
+SOR.US,D,20090908,000000,10.5415,10.7125,10.4751,10.5731,37872.936455134,0
+SOR.US,D,20090909,000000,10.6221,10.7001,10.6221,10.679,15699.580718997,0
+SOR.US,D,20090910,000000,10.7249,10.995,10.7249,10.9538,32344.944384086,0
+SOR.US,D,20090911,000000,10.9479,11.0653,10.9183,11.0653,23452.087574141,0
+SOR.US,D,20090914,000000,10.9479,11.0594,10.7568,11.0594,27112.444454611,0
+SOR.US,D,20090915,000000,11.5226,11.5226,11.0537,11.2516,56271.484129204,0
+SOR.US,D,20090916,000000,11.1479,11.3816,11.1479,11.3816,57259.926152071,0
+SOR.US,D,20090917,000000,11.321,11.4584,11.321,11.4477,70686.090218473,0
+SOR.US,D,20090918,000000,11.4073,11.4861,11.4073,11.4842,26527.702963189,0
+SOR.US,D,20090921,000000,11.4842,11.4842,11.3643,11.4275,28371.407452158,0
+SOR.US,D,20090922,000000,11.4295,11.4786,11.4027,11.4756,46562.90253407,0
+SOR.US,D,20090923,000000,11.1691,11.564,11.1691,11.5226,34705.760120809,0
+SOR.US,D,20090924,000000,11.2949,11.3594,11.1364,11.1364,52551.820727359,0
+SOR.US,D,20090925,000000,11.0653,11.096,10.9183,11.025,34199.053525929,0
+SOR.US,D,20090928,000000,11.023,11.2796,11.023,11.1969,33977.434419748,0
+SOR.US,D,20090929,000000,11.1797,11.2881,11.1643,11.1989,32232.574133065,0
+SOR.US,D,20090930,000000,11.2008,11.292,11.0537,11.2122,50692.509259083,0
+SOR.US,D,20091001,000000,11.1748,11.1748,10.9048,10.9048,36011.544056282,0
+SOR.US,D,20091002,000000,10.3723,10.803,10.3531,10.6913,86128.676011525,0
+SOR.US,D,20091005,000000,10.7568,10.872,10.7317,10.8385,51962.917374788,0
+SOR.US,D,20091006,000000,10.8326,11.0921,10.8326,10.995,41122.309547149,0
+SOR.US,D,20091007,000000,10.9836,11.0442,10.9836,11.025,22178.558062572,0
+SOR.US,D,20091008,000000,11.0749,11.2487,11.0749,11.2382,34195.932130066,0
+SOR.US,D,20091009,000000,11.1718,11.4275,11.1718,11.3853,21069.422066386,0
+SOR.US,D,20091012,000000,11.3891,11.4738,11.3891,11.416,44826.365969685,0
+SOR.US,D,20091013,000000,11.4419,11.4419,11.2516,11.4362,66863.420753196,0
+SOR.US,D,20091014,000000,11.5256,11.7438,11.4738,11.5842,49852.853772288,0
+SOR.US,D,20091015,000000,11.4786,11.6448,11.4786,11.6141,17854.384328849,0
+SOR.US,D,20091016,000000,11.5583,11.561,11.4756,11.5256,10429.624039183,0
+SOR.US,D,20091019,000000,11.5256,11.7256,11.5256,11.7256,24883.767809368,0
+SOR.US,D,20091020,000000,11.6256,11.6314,11.5699,11.6256,23665.382958022,0
+SOR.US,D,20091021,000000,11.5842,11.7572,11.5487,11.6419,13208.706821371,0
+SOR.US,D,20091022,000000,11.592,11.592,11.3988,11.592,12822.69419981,0
+SOR.US,D,20091023,000000,11.5719,11.6419,11.4507,11.5063,20166.298197072,0
+SOR.US,D,20091026,000000,11.3497,11.5901,11.2796,11.3008,50882.914406644,0
+SOR.US,D,20091027,000000,11.3093,11.3643,11.0392,11.12,81209.356133507,0
+SOR.US,D,20091028,000000,11.0479,11.0537,10.4078,10.579,62530.923297173,0
+SOR.US,D,20091029,000000,10.6569,10.9576,10.6491,10.8326,57905.014630152,0
+SOR.US,D,20091030,000000,10.7847,10.847,10.4078,10.5885,45320.586981118,0
+SOR.US,D,20091102,000000,10.6221,10.7711,10.4924,10.5472,87091.106402213,0
+SOR.US,D,20091103,000000,10.6047,10.6875,10.5001,10.6711,39910.167487528,0
+SOR.US,D,20091104,000000,10.7019,10.8144,10.7019,10.7405,46118.623856423,0
+SOR.US,D,20091105,000000,10.7317,10.9183,10.7317,10.8827,61939.939014025,0
+SOR.US,D,20091106,000000,10.7828,11.025,10.7828,10.9153,34386.337277629,0
+SOR.US,D,20091109,000000,10.9786,11.1681,10.9759,11.1681,24176.251414052,0
+SOR.US,D,20091110,000000,11.0874,11.3141,11.0874,11.2402,90390.421828014,0
+SOR.US,D,20091111,000000,11.3441,11.4429,11.3008,11.3112,21179.711386832,0
+SOR.US,D,20091112,000000,11.3891,11.4103,11.1883,11.1883,19378.665974639,0
+SOR.US,D,20091113,000000,11.2248,11.2248,11.1403,11.1643,10211.126328865,0
+SOR.US,D,20091116,000000,11.1536,11.4295,11.1536,11.3497,64757.519011843,0
+SOR.US,D,20091117,000000,11.2949,11.4036,11.2432,11.321,29988.290508513,0
+SOR.US,D,20091118,000000,11.3074,11.3353,11.2662,11.292,29063.316868167,0
+SOR.US,D,20091119,000000,11.2864,11.2864,10.9731,11.0826,37954.092747537,0
+SOR.US,D,20091120,000000,11.0297,11.0479,10.8662,11.0105,26874.177903837,0
+SOR.US,D,20091123,000000,11.1056,11.2028,11.0749,11.0749,27341.346817804,0
+SOR.US,D,20091124,000000,11.0057,11.1325,10.9567,11.0345,32206.562500885,0
+SOR.US,D,20091125,000000,11.321,12.0389,10.996,10.996,23312.665225653,0
+SOR.US,D,20091127,000000,10.9479,10.9479,10.7962,10.9326,18482.825362334,0
+SOR.US,D,20091130,000000,10.8114,10.8644,10.7626,10.8644,15411.371834436,0
+SOR.US,D,20091201,000000,10.9124,11.0162,10.8902,10.9183,27408.977061473,0
+SOR.US,D,20091202,000000,10.9124,11.0508,10.9124,11.02,44446.596139846,0
+SOR.US,D,20091203,000000,10.9538,11.1152,10.9412,10.9663,38829.124054097,0
+SOR.US,D,20091204,000000,11.1075,11.321,10.8942,11.0277,24151.280247157,0
+SOR.US,D,20091207,000000,11.0892,11.1777,11.0653,11.0719,18108.257858933,0
+SOR.US,D,20091208,000000,11.0691,11.0691,10.9153,11.0057,40717.568550417,0
+SOR.US,D,20091209,000000,11.0653,11.0653,10.9479,11.0345,39329.587857253,0
+SOR.US,D,20091210,000000,11.0345,11.1267,10.996,10.996,34615.23964082,0
+SOR.US,D,20091211,000000,11.1595,11.1623,11.0162,11.0653,33794.312529196,0
+SOR.US,D,20091214,000000,11.0719,11.2402,11.0653,11.2402,47043.597496769,0
+SOR.US,D,20091215,000000,11.2277,11.4842,11.2277,11.4842,73684.711176266,0
+SOR.US,D,20091216,000000,11.4315,11.716,11.3141,11.592,99491.371695407,0
+SOR.US,D,20091217,000000,11.4545,11.5133,11.4027,11.5133,30659.390618775,0
+SOR.US,D,20091218,000000,11.4584,11.4584,11.2451,11.2949,88728.798764311,0
+SOR.US,D,20091221,000000,11.1257,11.5093,11.1257,11.3718,64901.103221479,0
+SOR.US,D,20091222,000000,11.3844,11.516,11.3844,11.5005,21747.80543366,0
+SOR.US,D,20091223,000000,11.5093,11.5574,11.4756,11.5574,32803.789575755,0
+SOR.US,D,20091224,000000,11.5428,11.561,11.5005,11.561,24859.837107761,0
+SOR.US,D,20091228,000000,11.564,11.564,11.516,11.5335,48543.948440954,0
+SOR.US,D,20091229,000000,11.561,11.6044,11.5372,11.5527,85603.241041474,0
+SOR.US,D,20091230,000000,11.5372,11.564,11.4584,11.5133,37555.594542528,0
+SOR.US,D,20091231,000000,11.5063,11.5737,11.5063,11.5399,26716.027180178,0
+SOR.US,D,20100104,000000,11.6197,11.6756,11.564,11.6141,45098.967874939,0
+SOR.US,D,20100105,000000,11.6429,11.6985,11.5719,11.6314,31793.497781855,0
+SOR.US,D,20100106,000000,11.6343,11.7486,11.6343,11.6985,35254.08532718,0
+SOR.US,D,20100107,000000,11.689,11.7782,11.6419,11.7707,31220.201408591,0
+SOR.US,D,20100108,000000,11.8063,11.8359,11.7581,11.8359,62791.039618978,0
+SOR.US,D,20100111,000000,11.8832,11.9369,11.8322,11.9167,35916.861715142,0
+SOR.US,D,20100112,000000,11.8322,11.8438,11.7486,11.7688,24711.050571688,0
+SOR.US,D,20100113,000000,11.8063,11.9399,11.8063,11.9399,24669.431960199,0
+SOR.US,D,20100114,000000,11.9167,12.0822,11.8783,12.0581,31050.605566774,0
+SOR.US,D,20100115,000000,12.0935,12.0935,11.8322,11.8744,45867.871722201,0
+SOR.US,D,20100119,000000,11.8331,11.9764,11.7534,11.9197,35413.276516125,0
+SOR.US,D,20100120,000000,11.866,11.866,11.6985,11.7294,39344.154371277,0
+SOR.US,D,20100121,000000,11.7438,11.765,11.5448,11.561,47031.111913324,0
+SOR.US,D,20100122,000000,11.5574,11.6014,11.367,11.3699,69268.976497268,0
+SOR.US,D,20100125,000000,11.4507,11.4507,11.3535,11.3988,17782.59222403,0
+SOR.US,D,20100126,000000,11.3786,11.4228,11.3535,11.3614,58162.009556098,0
+SOR.US,D,20100127,000000,11.3643,11.3699,11.2564,11.319,96501.07445991,0
+SOR.US,D,20100128,000000,11.3535,11.3756,11.1094,11.2634,51175.285152357,0
+SOR.US,D,20100129,000000,11.2662,11.321,11.025,11.0373,45561.974927755,0
+SOR.US,D,20100201,000000,11.12,11.2248,11.12,11.1989,21355.550020373,0
+SOR.US,D,20100202,000000,11.2432,11.4669,11.2432,11.4275,48749.960567824,0
+SOR.US,D,20100203,000000,11.416,11.5093,11.3844,11.4295,45601.51260867,0
+SOR.US,D,20100204,000000,11.3756,11.3756,11.0373,11.0479,60544.675063852,0
+SOR.US,D,20100205,000000,11.0508,11.0508,10.7155,10.924,80416.521584637,0
+SOR.US,D,20100208,000000,10.872,11.1556,10.872,10.9345,62143.870210323,0
+SOR.US,D,20100209,000000,11.023,11.1989,10.9786,11.0826,103096.58391566,0
+SOR.US,D,20100210,000000,11.0479,11.1748,10.9873,11.096,24411.396568966,0
+SOR.US,D,20100211,000000,10.5855,11.2181,10.5855,11.1797,54899.110415347,0
+SOR.US,D,20100212,000000,11.1325,11.2634,11.1152,11.2634,44552.723599144,0
+SOR.US,D,20100216,000000,11.3756,11.5428,11.3037,11.5315,54363.270792426,0
+SOR.US,D,20100217,000000,11.5527,11.5527,11.3929,11.4669,58178.657000693,0
+SOR.US,D,20100218,000000,11.4027,11.5063,11.4027,11.4315,26029.320090608,0
+SOR.US,D,20100219,000000,11.3816,11.4813,11.3699,11.3699,32299.163911447,0
+SOR.US,D,20100222,000000,11.3756,11.5226,11.3718,11.4103,23920.296953394,0
+SOR.US,D,20100223,000000,11.3737,11.6304,11.3643,11.4842,44271.797971591,0
+SOR.US,D,20100224,000000,11.4842,11.5207,11.4228,11.4419,41672.715684094,0
+SOR.US,D,20100225,000000,11.4699,11.4699,11.2699,11.3853,26817.992778327,0
+SOR.US,D,20100226,000000,11.3853,11.4402,11.3816,11.4295,12648.936496841,0
+SOR.US,D,20100301,000000,11.4295,11.6343,11.4295,11.5785,17590.106145892,0
+SOR.US,D,20100302,000000,11.6343,11.7726,11.6314,11.7486,19569.071122202,0
+SOR.US,D,20100303,000000,11.7726,11.8985,11.7726,11.8561,54244.657749682,0
+SOR.US,D,20100304,000000,11.8034,11.8359,11.7398,11.7398,20903.988085716,0
+SOR.US,D,20100305,000000,11.7918,12.0129,11.7918,12.0042,53822.228843064,0
+SOR.US,D,20100308,000000,11.9716,12.0907,11.9167,12.0581,22302.373431753,0
+SOR.US,D,20100309,000000,11.7746,12.161,11.7746,12.1032,77788.306269098,0
+SOR.US,D,20100310,000000,12.0465,12.2398,12.0465,12.1447,28367.245591011,0
+SOR.US,D,20100311,000000,12.1052,12.2117,12.0426,12.2117,41237.801194032,0
+SOR.US,D,20100312,000000,12.484,12.484,12.1753,12.3166,26553.71459537,0
+SOR.US,D,20100315,000000,12.5416,12.5416,12.1052,12.2244,77179.634076068,0
+SOR.US,D,20100316,000000,12.3126,12.3667,12.1685,12.354,65596.134033349,0
+SOR.US,D,20100317,000000,12.3272,12.4782,12.3272,12.4692,54263.386124851,0
+SOR.US,D,20100318,000000,12.4742,12.4944,12.4106,12.4712,58395.073780436,0
+SOR.US,D,20100319,000000,12.4387,12.4387,12.2176,12.2272,45095.846479076,0
+SOR.US,D,20100322,000000,12.2348,12.3492,12.2117,12.3043,15333.336937894,0
+SOR.US,D,20100323,000000,12.2906,12.5146,12.2398,12.4387,95628.124083925,0
+SOR.US,D,20100324,000000,12.449,12.457,12.3166,12.3801,56149.749690597,0
+SOR.US,D,20100325,000000,12.5031,12.5298,12.1782,12.2236,30162.04821148,0
+SOR.US,D,20100326,000000,12.2446,12.4328,12.2117,12.2964,26176.025696107,0
+SOR.US,D,20100329,000000,12.4254,12.4599,12.3427,12.4308,33047.258452966,0
+SOR.US,D,20100330,000000,12.4811,12.5069,12.3934,12.4638,28298.574882052,0
+SOR.US,D,20100331,000000,12.5298,12.553,12.4712,12.484,26064.695910372,0
+SOR.US,D,20100401,000000,12.505,12.6637,12.5031,12.6213,19505.60273968,0
+SOR.US,D,20100405,000000,12.5875,12.7741,12.5205,12.7435,44967.869248747,0
+SOR.US,D,20100406,000000,12.7011,12.8981,12.6971,12.8923,36586.92136012,0
+SOR.US,D,20100407,000000,12.8384,12.8856,12.7173,12.7683,41678.958475817,0
+SOR.US,D,20100408,000000,12.7155,12.7627,12.627,12.7097,24496.714722518,0
+SOR.US,D,20100409,000000,12.7722,12.7741,12.7049,12.7548,44417.463111804,0
+SOR.US,D,20100412,000000,12.6953,12.7846,12.6386,12.6637,30711.413883137,0
+SOR.US,D,20100413,000000,12.6655,12.7279,12.6002,12.6799,36157.209196494,0
+SOR.US,D,20100414,000000,12.7951,12.8951,12.6683,12.8951,52358.294183934,0
+SOR.US,D,20100415,000000,12.7435,12.948,12.7435,12.9096,44606.82779408,0
+SOR.US,D,20100416,000000,12.9932,12.9932,12.6116,12.6799,57791.603913844,0
+SOR.US,D,20100419,000000,12.677,12.9508,12.6002,12.6637,61483.174752934,0
+SOR.US,D,20100420,000000,12.7173,12.9288,12.7173,12.8712,21962.141282828,0
+SOR.US,D,20100421,000000,12.9134,12.9163,12.8472,12.8856,26553.71459537,0
+SOR.US,D,20100422,000000,12.9134,13.121,12.8048,13.121,31432.456327186,0
+SOR.US,D,20100423,000000,13.0479,13.3027,13.0479,13.3027,32227.37180663,0
+SOR.US,D,20100426,000000,13.3401,13.3931,13.2979,13.2979,31583.323793832,0
+SOR.US,D,20100427,000000,13.3027,13.3027,12.9452,13.0779,86957.926845447,0
+SOR.US,D,20100428,000000,13.1316,13.1825,12.9789,13.0807,59560.394902134,0
+SOR.US,D,20100429,000000,13.1518,13.3007,13.1192,13.2853,36481.834366109,0
+SOR.US,D,20100430,000000,13.2498,13.3979,12.9048,12.9538,44441.39381341,0
+SOR.US,D,20100503,000000,12.9961,13.1855,12.9961,13.1759,27973.949712438,0
+SOR.US,D,20100504,000000,13.1239,13.1239,12.6386,12.7741,121323.45481734,0
+SOR.US,D,20100505,000000,12.4106,12.7654,12.4106,12.6175,63109.421996872,0
+SOR.US,D,20100506,000000,12.7251,12.7251,11.4275,11.8985,80796.291414476,0
+SOR.US,D,20100507,000000,11.913,12.0503,11.592,11.7852,113205.74464637,0
+SOR.US,D,20100510,000000,12.2944,12.4924,12.2272,12.2272,58641.664053512,0
+SOR.US,D,20100511,000000,12.1147,12.4742,12.1147,12.3868,50873.550219061,0
+SOR.US,D,20100512,000000,12.2944,12.7223,12.2944,12.7135,43535.148548234,0
+SOR.US,D,20100513,000000,12.7587,12.7759,12.5904,12.6445,36681.603701257,0
+SOR.US,D,20100514,000000,12.5146,12.5146,12.2236,12.384,41957.803172794,0
+SOR.US,D,20100517,000000,12.3511,12.4328,12.0426,12.2906,49718.633750235,0
+SOR.US,D,20100518,000000,12.4387,12.5589,12.1466,12.1466,20997.629961567,0
+SOR.US,D,20100519,000000,12.1753,12.1753,11.8889,11.9995,29518.000198685,0
+SOR.US,D,20100520,000000,11.765,11.765,11.5487,11.5785,35462.178384625,0
+SOR.US,D,20100521,000000,11.3441,12.6607,11.0826,11.6343,72258.233267476,0
+SOR.US,D,20100524,000000,11.6314,12.2887,11.6314,11.7688,23403.18570564,0
+SOR.US,D,20100525,000000,11.7918,11.7918,11.1797,11.689,66056.019690305,0
+SOR.US,D,20100526,000000,11.8196,11.8196,11.5113,11.592,35681.716560229,0
+SOR.US,D,20100527,000000,11.6419,11.9034,11.6419,11.9034,50969.273025484,0
+SOR.US,D,20100528,000000,11.9438,11.9562,11.6516,11.765,17559.932652563,0
+SOR.US,D,20100601,000000,11.8216,11.8216,11.6727,11.6727,135066.96079633,0
+SOR.US,D,20100602,000000,11.6429,11.8186,11.5699,11.7822,42710.059575462,0
+SOR.US,D,20100603,000000,11.8726,11.9322,11.8158,11.8744,15703.742580147,0
+SOR.US,D,20100604,000000,11.812,11.8265,11.5226,11.6197,24212.667699105,0
+SOR.US,D,20100607,000000,11.561,11.561,11.0786,11.0979,65867.695473316,0
+SOR.US,D,20100608,000000,11.0979,11.2152,10.9786,11.1325,80639.181156107,0
+SOR.US,D,20100609,000000,11.1152,11.3554,11.0846,11.0846,53909.627927194,0
+SOR.US,D,20100610,000000,11.3756,11.561,11.3756,11.5256,29972.683529204,0
+SOR.US,D,20100611,000000,11.4295,11.6141,11.2432,11.6014,60814.155573244,0
+SOR.US,D,20100614,000000,11.6516,11.8196,11.6476,11.716,37677.328981134,0
+SOR.US,D,20100615,000000,11.8322,11.9322,11.7918,11.888,102897.85504579,0
+SOR.US,D,20100616,000000,11.8985,12.0081,11.861,11.9917,65144.572098692,0
+SOR.US,D,20100617,000000,12.0426,12.0426,11.9446,11.9533,53556.910194822,0
+SOR.US,D,20100618,000000,12.0389,12.0907,12.0389,12.0715,39320.223669669,0
+SOR.US,D,20100621,000000,12.1388,12.1521,11.8985,11.8985,38166.347666133,0
+SOR.US,D,20100622,000000,11.9438,11.984,11.7581,11.8294,13967.206015762,0
+SOR.US,D,20100623,000000,11.8158,11.8158,11.5949,11.7467,36472.470178524,0
+SOR.US,D,20100624,000000,11.7015,11.8458,11.6044,11.765,57872.760206249,0
+SOR.US,D,20100625,000000,11.7314,11.9063,11.6621,11.715,47977.935324701,0
+SOR.US,D,20100628,000000,11.5372,11.8458,11.4813,11.8063,27899.036211758,0
+SOR.US,D,20100629,000000,11.6429,11.6516,11.3554,11.367,27436.029158939,0
+SOR.US,D,20100630,000000,11.3037,11.4968,11.2998,11.2998,19947.800486753,0
+SOR.US,D,20100701,000000,11.1441,11.2766,10.8991,11.1094,106496.82447431,0
+SOR.US,D,20100702,000000,11.1883,11.2584,11.0038,11.2584,18574.38630761,0
+SOR.US,D,20100706,000000,11.2796,11.3614,10.9519,10.9519,32120.203882044,0
+SOR.US,D,20100707,000000,10.925,11.2152,10.925,11.1623,50893.319059518,0
+SOR.US,D,20100708,000000,11.2584,11.3392,11.1595,11.3323,20984.103912833,0
+SOR.US,D,20100709,000000,11.3614,11.4103,11.2516,11.317,19051.95987445,0
+SOR.US,D,20100712,000000,11.3998,11.4073,11.194,11.2835,34081.480948472,0
+SOR.US,D,20100713,000000,11.3093,11.5487,11.3093,11.5487,88520.705706864,0
+SOR.US,D,20100714,000000,11.592,11.592,11.4295,11.5207,21126.647657185,0
+SOR.US,D,20100715,000000,11.4699,11.5487,11.3737,11.4545,46250.762947902,0
+SOR.US,D,20100716,000000,11.3497,11.3998,11.0921,11.123,31291.99351341,0
+SOR.US,D,20100719,000000,11.2008,11.2382,11.0412,11.1777,47380.708249833,0
+SOR.US,D,20100720,000000,11.1123,11.3816,11.0826,11.3718,40884.042996375,0
+SOR.US,D,20100721,000000,11.4429,11.4545,11.2786,11.292,16806.635784609,0
+SOR.US,D,20100722,000000,11.3737,11.5967,11.3737,11.592,67843.539053763,0
+SOR.US,D,20100723,000000,11.6678,11.765,11.5113,11.7352,25130.358082442,0
+SOR.US,D,20100726,000000,11.6823,12.0389,11.6823,11.9446,21650.00169666,0
+SOR.US,D,20100727,000000,12.085,12.085,11.8063,11.8783,28552.448412137,0
+SOR.US,D,20100728,000000,11.9465,11.9465,11.6284,11.6284,44008.560253923,0
+SOR.US,D,20100729,000000,11.7112,11.7918,11.4419,11.4419,46552.497881197,0
+SOR.US,D,20100730,000000,11.4275,11.6659,11.4275,11.5785,31295.114909272,0
+SOR.US,D,20100802,000000,11.8196,11.8294,11.5574,11.8063,49440.829518546,0
+SOR.US,D,20100803,000000,11.8985,11.8985,11.6727,11.7062,33816.162300229,0
+SOR.US,D,20100804,000000,11.866,11.866,11.7294,11.8092,35911.659388707,0
+SOR.US,D,20100805,000000,11.7822,11.859,11.7314,11.8186,34951.309928595,0
+SOR.US,D,20100806,000000,11.7938,11.861,11.7572,11.8458,20199.593086262,0
+SOR.US,D,20100809,000000,11.8985,11.9149,11.8196,11.9149,23330.353135537,0
+SOR.US,D,20100810,000000,12.0188,12.0188,11.8196,12.0178,42248.092987932,0
+SOR.US,D,20100811,000000,11.8726,11.9273,11.6314,11.7398,54149.975408544,0
+SOR.US,D,20100812,000000,11.6985,11.7256,11.5285,11.6044,36922.991647893,0
+SOR.US,D,20100813,000000,11.6044,11.6783,11.5315,11.6014,13857.957160602,0
+SOR.US,D,20100816,000000,11.5487,11.5487,11.4419,11.4968,14731.948001875,0
+SOR.US,D,20100817,000000,11.5005,11.6275,11.5005,11.5093,22865.265152144,0
+SOR.US,D,20100818,000000,11.564,11.6554,11.564,11.6554,15270.909020661,0
+SOR.US,D,20100819,000000,11.6197,11.6197,11.4402,11.4842,38581.493315735,0
+SOR.US,D,20100820,000000,11.4402,11.4402,11.2248,11.3412,28707.477739933,0
+SOR.US,D,20100823,000000,11.2699,11.2699,11.1479,11.2382,11678.182383857,0
+SOR.US,D,20100824,000000,11.2008,11.2065,11.0479,11.0594,41126.471408299,0
+SOR.US,D,20100825,000000,10.8183,10.9048,10.7405,10.9028,23411.509427938,0
+SOR.US,D,20100826,000000,10.9287,11.0594,10.9076,10.9076,28536.841432828,0
+SOR.US,D,20100827,000000,11.023,11.0277,10.8528,10.9731,16374.842690409,0
+SOR.US,D,20100830,000000,10.9731,11.0594,10.9183,10.921,12955.873756575,0
+SOR.US,D,20100831,000000,10.8269,10.9711,10.8104,10.8104,35681.716560229,0
+SOR.US,D,20100901,000000,10.8808,11.096,10.8808,11.096,36091.659883397,0
+SOR.US,D,20100902,000000,11.1038,11.2786,11.1038,11.2536,25920.071235448,0
+SOR.US,D,20100903,000000,11.3699,11.6343,11.3699,11.4911,16292.645932718,0
+SOR.US,D,20100907,000000,11.5448,11.5448,11.3929,11.3929,23389.659656907,0
+SOR.US,D,20100908,000000,11.4949,11.6516,11.4123,11.4756,14324.085609281,0
+SOR.US,D,20100909,000000,11.6122,11.716,11.5335,11.6659,31289.912582836,0
+SOR.US,D,20100910,000000,11.689,11.8034,11.6014,11.6197,45038.620888279,0
+SOR.US,D,20100913,000000,11.6448,11.8359,11.6448,11.7975,50214.935692244,0
+SOR.US,D,20100914,000000,11.7197,11.9312,11.7197,11.812,22818.444214216,0
+SOR.US,D,20100915,000000,11.8832,11.9438,11.8063,11.8322,41035.950928308,0
+SOR.US,D,20100916,000000,11.8852,11.9687,11.8467,11.9399,59469.874422145,0
+SOR.US,D,20100917,000000,11.935,11.9399,11.7726,11.9312,21009.075079728,0
+SOR.US,D,20100920,000000,11.9034,12.161,11.9034,12.0715,20873.814592387,0
+SOR.US,D,20100921,000000,12.131,12.4387,12.0465,12.3126,53081.41755856,0
+SOR.US,D,20100922,000000,12.2483,12.2983,11.9869,11.9869,26140.649876338,0
+SOR.US,D,20100923,000000,12.061,12.2043,11.8812,12.0321,65792.781972634,0
+SOR.US,D,20100924,000000,12.1782,12.3407,12.0188,12.257,34856.627587457,0
+SOR.US,D,20100927,000000,12.2176,12.3407,12.2176,12.2704,20262.021003497,0
+SOR.US,D,20100928,000000,12.2098,12.2098,12.0389,12.2043,36722.181847458,0
+SOR.US,D,20100929,000000,12.0869,12.2906,12.085,12.257,25920.071235448,0
+SOR.US,D,20100930,000000,11.9504,12.4464,11.9465,12.3254,40900.690440971,0
+SOR.US,D,20101001,000000,12.3272,12.3886,12.1418,12.2772,48847.764304824,0
+SOR.US,D,20101004,000000,12.2146,12.3407,12.1052,12.2098,33847.376258844,0
+SOR.US,D,20101005,000000,12.2983,12.457,12.259,12.4205,53024.191967761,0
+SOR.US,D,20101006,000000,12.4136,12.4712,12.3195,12.3272,54815.873192369,0
+SOR.US,D,20101007,000000,12.3742,12.4712,12.3272,12.4106,26333.135954479,0
+SOR.US,D,20101008,000000,12.4328,12.5646,12.3771,12.5398,28876.033116464,0
+SOR.US,D,20101011,000000,12.5924,12.7365,12.5742,12.6519,38383.804911163,0
+SOR.US,D,20101012,000000,12.6087,12.7077,12.5398,12.6913,14315.761886983,0
+SOR.US,D,20101013,000000,12.7519,12.9422,12.7519,12.924,72478.811908369,0
+SOR.US,D,20101014,000000,12.8712,12.8981,12.6519,12.7924,44866.944115887,0
+SOR.US,D,20101015,000000,12.8202,12.8981,12.7327,12.825,32569.684886128,0
+SOR.US,D,20101018,000000,12.8904,12.8951,12.8048,12.8951,42550.868386515,0
+SOR.US,D,20101019,000000,12.8712,12.8712,12.5702,12.6243,44183.358422177,0
+SOR.US,D,20101020,000000,12.7627,12.8144,12.6549,12.7395,30854.998092774,0
+SOR.US,D,20101021,000000,12.8077,12.8856,12.5589,12.6886,36358.018996927,0
+SOR.US,D,20101022,000000,12.6886,12.7627,12.6886,12.7193,10856.214806946,0
+SOR.US,D,20101025,000000,12.7654,12.8712,12.7193,12.7627,27017.762113475,0
+SOR.US,D,20101026,000000,12.7365,12.8481,12.6578,12.8481,26805.50719488,0
+SOR.US,D,20101027,000000,12.7587,12.8319,12.6213,12.8319,28056.146470129,0
+SOR.US,D,20101028,000000,12.8576,12.8576,12.6741,12.7799,40433.521527003,0
+SOR.US,D,20101029,000000,12.7511,12.8951,12.7511,12.8384,41896.415720848,0
+SOR.US,D,20101101,000000,12.9163,13.0028,12.7819,12.7819,29289.097835495,0
+SOR.US,D,20101102,000000,12.8712,13.0028,12.8654,12.9932,37219.524254753,0
+SOR.US,D,20101103,000000,13.074,13.074,12.9048,13.0442,23911.973231096,0
+SOR.US,D,20101104,000000,13.0971,13.342,13.0971,13.2538,63465.261125103,0
+SOR.US,D,20101105,000000,13.3227,13.6112,13.2576,13.3979,41472.946348946,0
+SOR.US,D,20101108,000000,13.2671,13.4114,13.2671,13.3979,14792.294988533,0
+SOR.US,D,20101109,000000,13.3566,13.4767,13.2105,13.2123,33177.316613869,0
+SOR.US,D,20101110,000000,13.2547,13.9158,13.1912,13.4681,63847.111885518,0
+SOR.US,D,20101111,000000,13.3134,13.4411,13.2365,13.3931,24138.794663712,0
+SOR.US,D,20101112,000000,13.3739,13.3739,13.1278,13.1633,19717.857658276,0
+SOR.US,D,20101115,000000,13.1961,13.2835,13.1239,13.2163,33731.884611962,0
+SOR.US,D,20101116,000000,13.1825,13.1903,12.8712,12.8731,42331.33021091,0
+SOR.US,D,20101117,000000,12.8712,13.0028,12.8712,12.902,42015.028763591,0
+SOR.US,D,20101118,000000,13.0826,13.2411,13.0826,13.2182,31715.462885313,0
+SOR.US,D,20101119,000000,13.1701,13.3931,13.1681,13.3007,18927.104039981,0
+SOR.US,D,20101122,000000,13.2671,13.3902,13.1787,13.3902,29129.906646549,0
+SOR.US,D,20101123,000000,13.1547,13.1547,12.972,13.076,25927.35449246,0
+SOR.US,D,20101124,000000,13.076,13.3488,13.076,13.2853,36398.59714313,0
+SOR.US,D,20101126,000000,13.2392,13.3528,13.2392,13.2392,16582.935747855,0
+SOR.US,D,20101129,000000,13.2268,13.2613,13.1104,13.2613,51853.668519629,0
+SOR.US,D,20101130,000000,13.1769,13.3306,13.1316,13.2488,41836.068734189,0
+SOR.US,D,20101201,000000,13.371,13.639,13.371,13.566,34772.349899192,0
+SOR.US,D,20101202,000000,13.5775,13.739,13.5775,13.7006,24433.246339997,0
+SOR.US,D,20101203,000000,13.739,13.9494,13.7207,13.814,17013.688376768,0
+SOR.US,D,20101206,000000,13.8322,13.8956,13.7582,13.8956,16878.427889427,0
+SOR.US,D,20101207,000000,13.9331,14.0187,13.838,13.9015,18876.121240908,0
+SOR.US,D,20101208,000000,13.8956,13.9753,13.7881,13.7977,36573.395311383,0
+SOR.US,D,20101209,000000,13.8121,13.9256,13.8121,13.8852,15188.712262968,0
+SOR.US,D,20101210,000000,13.8083,14.0591,13.8083,14.0082,34195.932130066,0
+SOR.US,D,20101213,000000,13.9985,14.0898,13.9227,13.989,16232.298946059,0
+SOR.US,D,20101214,000000,14.0591,14.0591,13.9331,13.9331,29388.982503068,0
+SOR.US,D,20101215,000000,14.1187,14.2024,13.9331,13.9331,67950.706978348,0
+SOR.US,D,20101216,000000,14.0257,14.1389,13.9533,14.1167,51436.441939451,0
+SOR.US,D,20101217,000000,14.0503,14.2263,13.9331,14.1869,41578.033342956,0
+SOR.US,D,20101220,000000,14.1974,14.3013,14.1263,14.1753,66226.655997411,0
+SOR.US,D,20101221,000000,14.2024,14.3167,14.0879,14.2889,54572.404315158,0
+SOR.US,D,20101222,000000,14.261,14.261,14.1869,14.2166,26635.911353062,0
+SOR.US,D,20101223,000000,14.1869,14.2436,14.0469,14.1706,22411.622286913,0
+SOR.US,D,20101227,000000,14.0813,14.1869,14.0813,14.1207,9890.6630203984,0
+SOR.US,D,20101228,000000,14.1187,14.2024,14.1035,14.2024,30004.937953108,0
+SOR.US,D,20101229,000000,14.2253,14.3234,14.1207,14.1207,17080.27815515,0
+SOR.US,D,20101230,000000,14.2253,14.2571,14.0687,14.0975,12241.074104249,0
+SOR.US,D,20101231,000000,14.2033,14.2033,14.0995,14.0995,11035.174836351,0
+SOR.US,D,20110103,000000,14.1889,14.3398,14.1889,14.2263,35597.438871966,0
+SOR.US,D,20110104,000000,14.2753,14.2753,13.9917,14.1167,44753.533399578,0
+SOR.US,D,20110105,000000,14.261,14.5273,14.1302,14.2677,71175.10890347,0
+SOR.US,D,20110106,000000,14.2378,14.3196,14.1802,14.1974,25875.331228096,0
+SOR.US,D,20110107,000000,14.2485,14.2753,14.1753,14.2677,80957.563533997,0
+SOR.US,D,20110110,000000,14.2071,14.5051,14.2024,14.432,30929.911593457,0
+SOR.US,D,20110111,000000,14.48,14.5637,14.3955,14.4859,61009.763047245,0
+SOR.US,D,20110112,000000,14.5455,14.6992,14.5156,14.6992,55962.465938896,0
+SOR.US,D,20110113,000000,14.6367,14.7933,14.6367,14.7395,42654.914915239,0
+SOR.US,D,20110114,000000,14.7933,15.2431,14.7358,15.1635,45763.825193479,0
+SOR.US,D,20110118,000000,14.8655,15.099,14.8655,14.9951,34908.650851817,0
+SOR.US,D,20110119,000000,15.0097,15.0097,14.6395,14.6492,28842.738227274,0
+SOR.US,D,20110120,000000,14.5992,14.5992,14.2427,14.3897,23671.625749745,0
+SOR.US,D,20110121,000000,14.3474,14.5954,14.3474,14.4253,16804.554854034,0
+SOR.US,D,20110124,000000,14.4282,14.5031,14.3013,14.4368,18781.438899771,0
+SOR.US,D,20110125,000000,14.3838,14.5358,14.3282,14.4695,30044.475634021,0
+SOR.US,D,20110126,000000,14.607,14.6521,14.4657,14.5435,52029.50715317,0
+SOR.US,D,20110127,000000,14.5569,14.7809,14.5569,14.6492,21091.271837419,0
+SOR.US,D,20110128,000000,14.701,14.701,14.2485,14.2985,54058.414463267,0
+SOR.US,D,20110131,000000,14.3792,14.5376,14.2773,14.3792,17875.193634593,0
+SOR.US,D,20110201,000000,14.4282,14.7069,14.4282,14.6828,28536.841432828,0
+SOR.US,D,20110202,000000,14.6742,14.6742,14.5213,14.6742,23815.209959383,0
+SOR.US,D,20110203,000000,14.5992,14.6742,14.4935,14.6742,16643.282734514,0
+SOR.US,D,20110204,000000,14.6742,14.8838,14.6367,14.8617,49084.990390313,0
+SOR.US,D,20110207,000000,14.9077,15.2701,14.9077,15.1586,110932.32799378,0
+SOR.US,D,20110208,000000,15.2067,15.246,14.9731,15.1153,96131.709282944,0
+SOR.US,D,20110209,000000,15.0404,15.1182,14.6107,14.8885,74975.928597717,0
+SOR.US,D,20110210,000000,14.9232,14.9232,14.5637,14.8204,111171.63500984,0
+SOR.US,D,20110211,000000,14.6858,14.9472,14.6858,14.8204,38218.370930494,0
+SOR.US,D,20110214,000000,14.9232,15.0606,14.8646,15.0471,24453.015180456,0
+SOR.US,D,20110215,000000,15.0318,15.1951,15.0232,15.1586,35480.906759795,0
+SOR.US,D,20110216,000000,15.3623,15.646,15.2067,15.445,91004.29634748,0
+SOR.US,D,20110218,000000,15.3113,15.3113,15.2325,15.2615,60211.72617194,0
+SOR.US,D,20110222,000000,15.395,15.4412,15.2893,15.3334,14536.340527876,0
+SOR.US,D,20110223,000000,15.0703,15.3113,14.728,14.8231,38981.031986032,0
+SOR.US,D,20110224,000000,14.8174,15.124,14.6107,14.9105,57857.15322694,0
+SOR.US,D,20110225,000000,14.9645,15.073,14.9645,15.0434,22861.103290994,0
+SOR.US,D,20110228,000000,15.0875,15.1672,14.9779,15.0596,23234.63032911,0
+SOR.US,D,20110301,000000,15.0058,15.0875,14.7635,14.7645,30476.268728222,0
+SOR.US,D,20110302,000000,14.7751,15.025,14.7751,14.9077,33304.25337891,0
+SOR.US,D,20110303,000000,15.171,15.4364,15.1394,15.2749,46318.393191571,0
+SOR.US,D,20110304,000000,15.3009,15.3249,15.1124,15.2499,25623.538628587,0
+SOR.US,D,20110307,000000,15.1345,15.171,14.9769,15.0097,20208.957273849,0
+SOR.US,D,20110308,000000,15.1424,15.2643,15.095,15.2643,31291.99351341,0
+SOR.US,D,20110309,000000,15.1951,15.2701,15.1394,15.1739,19296.469216949,0
+SOR.US,D,20110310,000000,15.1345,15.1384,14.8664,14.8664,37402.646145307,0
+SOR.US,D,20110311,000000,14.8588,14.8646,14.7338,14.8376,22893.357714899,0
+SOR.US,D,20110314,000000,14.7963,14.8145,14.6051,14.8145,36999.986079148,0
+SOR.US,D,20110315,000000,14.6742,14.8693,14.5194,14.827,63601.56207773,0
+SOR.US,D,20110316,000000,14.9251,15.0125,14.6828,14.7212,129116.53981867,0
+SOR.US,D,20110317,000000,14.9779,14.9779,14.8241,14.829,34844.142004011,0
+SOR.US,D,20110318,000000,14.9711,15.0384,14.8664,14.8741,14101.426037814,0
+SOR.US,D,20110321,000000,15.0058,15.1259,14.9951,15.124,32263.788091683,0
+SOR.US,D,20110322,000000,15.1855,15.1855,14.6974,15.0606,19471.267385203,0
+SOR.US,D,20110323,000000,15.095,15.1384,14.9731,15.095,14126.397204709,0
+SOR.US,D,20110324,000000,16.3013,16.7244,15.1461,15.2143,25806.660519139,0
+SOR.US,D,20110325,000000,15.0279,15.4057,15.0279,15.2749,50905.804642963,0
+SOR.US,D,20110328,000000,15.3113,15.3334,15.2499,15.2653,54384.080098168,0
+SOR.US,D,20110329,000000,15.223,15.3278,15.1557,15.323,11418.066062051,0
+SOR.US,D,20110330,000000,15.3738,15.6489,15.3738,15.6238,25017.987831421,0
+SOR.US,D,20110331,000000,15.7064,15.7333,15.541,15.6105,43272.951295852,0
+SOR.US,D,20110401,000000,15.646,15.8545,15.5765,15.5873,41417.801688722,0
+SOR.US,D,20110404,000000,15.7199,15.7554,15.5968,15.6372,19234.041299714,0
+SOR.US,D,20110405,000000,15.6824,15.866,15.6574,15.8602,16740.046006227,0
+SOR.US,D,20110406,000000,15.9073,15.9073,15.7382,15.8333,26605.737859732,0
+SOR.US,D,20110407,000000,15.7996,15.8948,15.6489,15.7497,32973.385417571,0
+SOR.US,D,20110408,000000,15.6727,15.838,15.5739,15.5739,30020.544932417,0
+SOR.US,D,20110411,000000,15.5844,15.7949,15.0645,15.1818,41754.912441786,0
+SOR.US,D,20110412,000000,15.0596,15.124,14.728,14.9357,56892.64190568,0
+SOR.US,D,20110413,000000,15,15.1384,15,15.1124,26356.026190795,0
+SOR.US,D,20110414,000000,14.9395,15.1682,14.9395,15.1124,16176.113820548,0
+SOR.US,D,20110415,000000,15.1836,15.4844,15.1836,15.4844,18389.183486485,0
+SOR.US,D,20110418,000000,15.4017,15.4017,14.9415,15.103,30694.766438543,0
+SOR.US,D,20110419,000000,15.202,15.2701,14.9462,15.0538,21389.885374852,0
+SOR.US,D,20110420,000000,15.2643,15.4613,15.2643,15.3682,21915.320344902,0
+SOR.US,D,20110421,000000,15.4239,15.6632,15.3825,15.4633,20598.091291273,0
+SOR.US,D,20110425,000000,15.5701,15.6046,15.4086,15.4364,26007.470319574,0
+SOR.US,D,20110426,000000,15.3875,15.6287,15.3875,15.4912,25953.366124639,0
+SOR.US,D,20110427,000000,15.4556,15.6016,15.4556,15.5844,19575.313913926,0
+SOR.US,D,20110428,000000,15.4893,15.6016,15.4893,15.5353,33094.07939089,0
+SOR.US,D,20110429,000000,15.6075,15.6508,15.5913,15.6508,27338.225421939,0
+SOR.US,D,20110502,000000,15.6516,15.7844,15.6372,15.64,27446.433811812,0
+SOR.US,D,20110503,000000,15.6997,15.6997,15.4912,15.5554,21265.029540385,0
+SOR.US,D,20110504,000000,15.5795,15.5844,15.4758,15.4844,9717.9457827184,0
+SOR.US,D,20110505,000000,15.4642,15.517,15.2517,15.3748,28279.846506883,0
+SOR.US,D,20110506,000000,15.5401,15.546,15.4181,15.4758,8357.0171870231,0
+SOR.US,D,20110509,000000,15.42,15.4412,15.1682,15.3748,17884.557822179,0
+SOR.US,D,20110510,000000,15.3901,15.5612,15.3901,15.547,33698.589722771,0
+SOR.US,D,20110511,000000,15.4691,15.471,15.3315,15.4268,17982.361559177,0
+SOR.US,D,20110512,000000,15.3546,15.495,15.3526,15.4682,7228.1123503794,0
+SOR.US,D,20110513,000000,15.471,15.543,15.3239,15.3748,35834.664957451,0
+SOR.US,D,20110516,000000,15.3586,15.395,15.2365,15.2365,27112.444454611,0
+SOR.US,D,20110517,000000,15.2287,15.2911,15.1528,15.2807,32299.163911447,0
+SOR.US,D,20110518,000000,15.2203,15.2749,15.1654,15.2749,13460.499420881,0
+SOR.US,D,20110519,000000,15.3394,15.3633,15.2633,15.2826,9989.5072226852,0
+SOR.US,D,20110520,000000,15.3113,15.3113,15.096,15.2316,68267.008425667,0
+SOR.US,D,20110523,000000,15.1528,15.2133,14.9424,15.0586,28689.789830051,0
+SOR.US,D,20110524,000000,15.026,15.0586,14.802,14.8991,27568.168250419,0
+SOR.US,D,20110525,000000,14.829,14.998,14.7492,14.9357,19051.95987445,0
+SOR.US,D,20110526,000000,14.926,15.3315,14.8962,15.246,35718.132845281,0
+SOR.US,D,20110527,000000,15.1981,15.4604,15.1981,15.3884,45235.268827565,0
+SOR.US,D,20110531,000000,15.4748,15.572,15.296,15.3884,20989.306239269,0
+SOR.US,D,20110601,000000,15.396,15.4412,15.1404,15.2203,38814.557540076,0
+SOR.US,D,20110602,000000,15.1701,15.2404,15.0192,15.101,24718.333828698,0
+SOR.US,D,20110603,000000,15.0345,15.101,14.9011,15.026,8702.451662383,0
+SOR.US,D,20110606,000000,15.0663,15.0663,14.7212,14.7338,18803.288670803,0
+SOR.US,D,20110607,000000,14.7338,14.9105,14.7338,14.8578,17371.608435575,0
+SOR.US,D,20110608,000000,14.8424,15.1269,14.7338,15.1269,86852.839851435,0
+SOR.US,D,20110609,000000,15.1269,15.1729,14.9174,14.926,17303.978191903,0
+SOR.US,D,20110610,000000,14.9424,15.0115,14.7202,14.728,23053.589369131,0
+SOR.US,D,20110613,000000,14.7212,14.7924,14.2485,14.3744,43562.200645701,0
+SOR.US,D,20110614,000000,14.3714,14.5896,14.3234,14.5896,22272.199938422,0
+SOR.US,D,20110615,000000,14.6464,14.6464,14.3906,14.5637,35911.659388707,0
+SOR.US,D,20110616,000000,14.6253,14.8204,14.5338,14.8145,53312.400852324,0
+SOR.US,D,20110617,000000,14.926,15.026,14.926,14.9751,18661.785391739,0
+SOR.US,D,20110620,000000,14.9077,15.2517,14.7251,15.2517,38818.719401225,0
+SOR.US,D,20110621,000000,15.2672,15.8563,15.2287,15.5228,75865.526418299,0
+SOR.US,D,20110622,000000,15.4604,15.5123,15.3278,15.3278,6965.9150979978,0
+SOR.US,D,20110623,000000,15.1788,15.2085,15.0501,15.1788,24014.979294532,0
+SOR.US,D,20110624,000000,15.0838,15.1961,15.0838,15.1133,12622.924864662,0
+SOR.US,D,20110627,000000,15.1106,15.124,15.0222,15.0808,35981.370562952,0
+SOR.US,D,20110628,000000,15.1404,15.5362,15.1404,15.4844,55915.645000972,0
+SOR.US,D,20110629,000000,15.5152,15.6066,15.448,15.5362,22408.50089105,0
+SOR.US,D,20110630,000000,15.6075,15.8083,15.6075,15.6526,27008.397925889,0
+SOR.US,D,20110701,000000,15.6718,15.916,15.6718,15.865,24956.600379473,0
+SOR.US,D,20110705,000000,15.865,15.9304,15.6516,15.8131,26567.240644105,0
+SOR.US,D,20110706,000000,15.7535,15.8525,15.6612,15.766,9617.0206498572,0
+SOR.US,D,20110707,000000,15.9727,16.038,15.7574,15.9438,53801.419537321,0
+SOR.US,D,20110708,000000,15.7689,15.7737,15.6632,15.7286,25694.290268119,0
+SOR.US,D,20110711,000000,15.6352,15.6352,15.4556,15.5007,31908.989428737,0
+SOR.US,D,20110712,000000,15.4834,15.5142,15.3526,15.5142,61131.497485849,0
+SOR.US,D,20110713,000000,15.4344,15.6872,15.4047,15.6516,38180.914180153,0
+SOR.US,D,20110714,000000,15.6756,15.6756,15.393,15.393,28475.453980881,0
+SOR.US,D,20110715,000000,15.3999,15.543,15.3999,15.5007,5071.2278099538,0
+SOR.US,D,20110718,000000,15.397,15.397,14.998,15.0596,44606.82779408,0
+SOR.US,D,20110719,000000,15.1143,15.2854,15.1143,15.2203,65390.121906476,0
+SOR.US,D,20110720,000000,15.1788,15.1931,15.0115,15.0144,68746.662923077,0
+SOR.US,D,20110721,000000,15.0556,15.1903,15.0556,15.1557,15509.175571435,0
+SOR.US,D,20110722,000000,15.1269,15.2085,15.1269,15.201,27955.221337268,0
+SOR.US,D,20110725,000000,15.1269,15.3278,14.9933,15.2085,60967.103970467,0
+SOR.US,D,20110726,000000,15.1269,15.2404,15.0067,15.0067,17656.695924276,0
+SOR.US,D,20110727,000000,14.8828,14.8828,14.48,14.5031,67734.290198605,0
+SOR.US,D,20110728,000000,14.3906,14.4618,14.1273,14.359,63572.429049689,0
+SOR.US,D,20110729,000000,14.164,14.2628,13.9331,14.161,71527.826635841,0
+SOR.US,D,20110801,000000,14.4425,14.4425,14.1015,14.2119,38389.007237599,0
+SOR.US,D,20110802,000000,14.0611,14.2244,13.7295,13.7651,94449.276913495,0
+SOR.US,D,20110803,000000,13.7611,13.7611,13.3998,13.7535,120669.00215167,0
+SOR.US,D,20110804,000000,13.6833,13.6833,12.8126,12.9192,101225.82732922,0
+SOR.US,D,20110805,000000,12.9192,12.9192,12.3272,12.677,90980.365645874,0
+SOR.US,D,20110808,000000,12.2676,12.3348,11.7005,11.8044,109580.76358567,0
+SOR.US,D,20110809,000000,11.8552,12.3329,11.7371,12.2772,68811.171770887,0
+SOR.US,D,20110810,000000,12.253,12.2676,11.8418,11.9399,66651.1658346,0
+SOR.US,D,20110811,000000,12.0542,12.6068,11.9322,12.4924,56072.755259342,0
+SOR.US,D,20110812,000000,12.5434,12.6569,12.5096,12.5434,33953.503718143,0
+SOR.US,D,20110815,000000,12.7173,13.0769,12.7173,13.0769,34544.488001286,0
+SOR.US,D,20110816,000000,12.9452,12.9452,12.6857,12.7425,45973.999181499,0
+SOR.US,D,20110817,000000,12.9345,13.0019,12.5646,12.7183,56524.317194,0
+SOR.US,D,20110818,000000,12.3357,12.3357,11.859,12.0465,85714.570827208,0
+SOR.US,D,20110819,000000,11.8186,12.1226,11.7236,11.7782,83403.697424272,0
+SOR.US,D,20110822,000000,12.131,12.131,11.6304,11.6727,64903.184152055,0
+SOR.US,D,20110823,000000,11.7236,12.16,11.7236,12.16,49892.391453203,0
+SOR.US,D,20110824,000000,12.2226,12.456,12.2108,12.4288,20860.288543654,0
+SOR.US,D,20110825,000000,12.4772,12.4772,12.1694,12.2446,22221.217139348,0
+SOR.US,D,20110826,000000,12.131,12.4904,11.9946,12.3934,18516.120251527,0
+SOR.US,D,20110829,000000,12.4944,12.9192,12.4944,12.9192,27326.780303781,0
+SOR.US,D,20110830,000000,12.8501,13.0019,12.7539,12.9759,31569.797745101,0
+SOR.US,D,20110831,000000,13.1518,13.2258,12.8319,12.9893,51351.123785897,0
+SOR.US,D,20110901,000000,13.0606,13.0769,12.6184,12.6703,102754.27083617,0
+SOR.US,D,20110902,000000,12.3281,12.4126,12.0792,12.1447,326894.42440687,0
+SOR.US,D,20110906,000000,11.8167,12.0715,11.6458,12.0581,40430.400131144,0
+SOR.US,D,20110907,000000,12.2088,12.5156,12.2088,12.5156,55119.689056241,0
+SOR.US,D,20110908,000000,12.4136,12.5875,12.2851,12.3254,78514.551039584,0
+SOR.US,D,20110909,000000,12.1925,12.2521,11.9216,12.0178,34853.506191596,0
+SOR.US,D,20110912,000000,11.86,12.0503,11.7918,12.0446,84687.631588713,0
+SOR.US,D,20110913,000000,12.1127,12.2934,12.1127,12.2906,32574.887212564,0
+SOR.US,D,20110914,000000,12.3357,12.6703,12.258,12.5732,62477.859567523,0
+SOR.US,D,20110915,000000,12.7759,12.8481,12.6155,12.7539,79960.797788832,0
+SOR.US,D,20110916,000000,12.8683,13.0221,12.7337,12.8501,165179.06667404,0
+SOR.US,D,20110919,000000,12.6223,12.6857,12.5598,12.6857,50630.081341847,0
+SOR.US,D,20110920,000000,12.6223,12.7654,12.5031,12.5031,32184.712729854,0
+SOR.US,D,20110921,000000,12.5031,12.5031,12.0802,12.083,41183.696999095,0
+SOR.US,D,20110922,000000,11.7274,11.7274,11.3353,11.4603,91853.316021858,0
+SOR.US,D,20110923,000000,11.3709,11.5812,11.3535,11.5382,48134.005117785,0
+SOR.US,D,20110926,000000,11.6083,11.7581,11.4103,11.7581,48985.105722739,0
+SOR.US,D,20110927,000000,12.061,12.2446,11.9369,11.9369,127429.94558808,0
+SOR.US,D,20110928,000000,11.8985,11.9389,11.6304,11.6304,61849.418534037,0
+SOR.US,D,20110929,000000,11.7984,11.9369,11.5592,11.7581,63096.936413424,0
+SOR.US,D,20110930,000000,11.6226,11.7362,11.5083,11.5207,31337.77398605,0
+SOR.US,D,20111003,000000,11.494,11.5133,10.9594,11.0382,81608.894803803,0
+SOR.US,D,20111004,000000,10.871,11.4246,10.8094,11.3441,107158.560397,0
+SOR.US,D,20111005,000000,11.3747,11.6573,11.3709,11.6265,110121.80553504,0
+SOR.US,D,20111006,000000,11.6727,11.9687,11.6727,11.8812,37086.344697989,0
+SOR.US,D,20111007,000000,11.8812,11.9658,11.6361,11.6698,53997.027011321,0
+SOR.US,D,20111010,000000,11.8073,12.1762,11.8073,12.0955,43721.391834647,0
+SOR.US,D,20111011,000000,12.0465,12.2619,12.0465,12.2244,15791.141664274,0
+SOR.US,D,20111012,000000,12.2934,12.4944,12.2934,12.4136,25880.533554533,0
+SOR.US,D,20111013,000000,12.3791,12.449,12.2043,12.354,42135.722736912,0
+SOR.US,D,20111014,000000,12.5772,12.5772,12.4175,12.4944,31442.860980059,0
+SOR.US,D,20111017,000000,12.4446,12.4801,12.0715,12.0955,76898.708448516,0
+SOR.US,D,20111018,000000,12.0773,12.4136,11.9552,12.4136,72062.625793478,0
+SOR.US,D,20111019,000000,12.407,12.5031,12.2166,12.2348,35780.560762517,0
+SOR.US,D,20111020,000000,12.2088,12.307,12.0994,12.2619,62940.866620342,0
+SOR.US,D,20111021,000000,12.3944,12.6031,12.3944,12.5655,32714.309561052,0
+SOR.US,D,20111024,000000,12.7163,13.0057,12.7163,12.9759,32379.279738564,0
+SOR.US,D,20111025,000000,12.8481,12.9153,12.6463,12.7405,68102.614910284,0
+SOR.US,D,20111026,000000,12.8904,12.949,12.6184,12.8481,43214.685239767,0
+SOR.US,D,20111027,000000,13.2932,13.4757,13.1286,13.3931,103409.76396712,0
+SOR.US,D,20111028,000000,13.5248,13.5516,13.369,13.4536,41199.303978406,0
+SOR.US,D,20111031,000000,13.3075,13.3681,13.171,13.2345,26941.808147507,0
+SOR.US,D,20111101,000000,12.6683,12.7809,12.3973,12.6933,223530.44091241,0
+SOR.US,D,20111102,000000,12.8462,12.9846,12.7759,12.8432,88468.682442503,0
+SOR.US,D,20111103,000000,13.0375,13.2795,12.8548,13.2508,61937.858083452,0
+SOR.US,D,20111104,000000,13.2007,13.3027,13.1431,13.2239,29218.346195963,0
+SOR.US,D,20111107,000000,13.1239,13.2952,13.0296,13.1557,49552.159304279,0
+SOR.US,D,20111108,000000,13.2902,13.2902,13.0892,13.2633,65276.711190169,0
+SOR.US,D,20111109,000000,13.0326,13.0981,12.7145,12.7145,71590.254553075,0
+SOR.US,D,20111110,000000,12.8135,12.9279,12.7365,12.8788,37067.616322819,0
+SOR.US,D,20111111,000000,13.0231,13.2538,13.0231,13.1027,23299.139176917,0
+SOR.US,D,20111114,000000,13.1114,13.1144,12.9607,12.9644,31535.462390622,0
+SOR.US,D,20111115,000000,12.949,13.1971,12.949,13.1971,23694.515986064,0
+SOR.US,D,20111116,000000,13.0306,13.1259,12.9316,12.9942,35099.055999382,0
+SOR.US,D,20111117,000000,12.8626,12.924,12.581,12.6741,36695.12974999,0
+SOR.US,D,20111118,000000,12.6549,12.6779,12.5772,12.6435,8651.4688633088,0
+SOR.US,D,20111121,000000,12.4904,12.5126,12.3446,12.4638,39485.657650338,0
+SOR.US,D,20111122,000000,12.5261,12.7481,12.3703,12.5166,38751.089157555,0
+SOR.US,D,20111123,000000,12.3973,12.4195,12.2156,12.229,40922.540212003,0
+SOR.US,D,20111125,000000,12.16,12.3166,11.9927,12.0907,87211.800375529,0
+SOR.US,D,20111128,000000,12.3098,12.549,12.3098,12.3319,42836.996340503,0
+SOR.US,D,20111129,000000,12.4657,12.5829,12.3667,12.5031,41779.883608678,0
+SOR.US,D,20111130,000000,12.9048,13.0316,12.8914,12.9856,51827.656887448,0
+SOR.US,D,20111201,000000,13.1825,13.2258,12.7347,12.9452,58014.263485311,0
+SOR.US,D,20111202,000000,13.1855,13.2538,13.0882,13.121,38590.857503322,0
+SOR.US,D,20111205,000000,13.1518,13.3586,13.1114,13.1961,56890.560975104,0
+SOR.US,D,20111206,000000,13.2258,13.2979,13.1787,13.2932,39080.916653607,0
+SOR.US,D,20111207,000000,13.0922,13.2296,13.0231,13.1989,49260.829023853,0
+SOR.US,D,20111208,000000,13.0163,13.1124,12.9452,12.9452,55859.459875461,0
+SOR.US,D,20111209,000000,12.8346,13.1787,12.8346,13.1567,102277.7377346,0
+SOR.US,D,20111212,000000,12.9818,13.0356,12.8693,12.9508,46379.780643517,0
+SOR.US,D,20111213,000000,13.0826,13.1384,12.7644,12.7741,51045.226991451,0
+SOR.US,D,20111214,000000,12.7001,12.8058,12.549,12.7317,50043.258919851,0
+SOR.US,D,20111215,000000,12.8279,12.9673,12.6002,12.7193,59168.139488849,0
+SOR.US,D,20111216,000000,12.8481,12.9508,12.7405,12.7809,165428.77834296,0
+SOR.US,D,20111219,000000,12.9153,12.9846,12.6223,12.6223,30307.713351692,0
+SOR.US,D,20111220,000000,12.7577,13.0981,12.7577,13.0816,38617.90960079,0
+SOR.US,D,20111221,000000,13.1094,13.1094,12.8596,13.074,30467.945005926,0
+SOR.US,D,20111222,000000,13.001,13.1259,13.001,13.1182,36175.937571664,0
+SOR.US,D,20111223,000000,13.1094,13.3007,13.1094,13.1623,26637.992283636,0
+SOR.US,D,20111227,000000,13.1623,13.3247,13.1623,13.2508,26896.027674868,0
+SOR.US,D,20111228,000000,13.3209,13.3209,13.0395,13.0395,33520.670158656,0
+SOR.US,D,20111229,000000,13.0249,13.1989,13.0249,13.1759,64686.767372312,0
+SOR.US,D,20111230,000000,13.1825,13.2853,13.1384,13.2508,63027.22523918,0
+SOR.US,D,20120103,000000,13.4227,13.5343,13.3786,13.4181,30553.263159478,0
+SOR.US,D,20120104,000000,13.3969,13.4392,13.2979,13.3612,21758.210086532,0
+SOR.US,D,20120105,000000,13.3488,13.5862,13.2479,13.4988,28486.899099041,0
+SOR.US,D,20120106,000000,13.4075,13.6045,13.3671,13.4459,63817.978857476,0
+SOR.US,D,20120109,000000,13.5092,13.5728,13.4459,13.5294,39015.367340511,0
+SOR.US,D,20120110,000000,13.6794,13.6823,13.5555,13.592,71595.456879509,0
+SOR.US,D,20120111,000000,13.6122,13.6852,13.5574,13.6823,44958.505061162,0
+SOR.US,D,20120112,000000,13.7717,13.8159,13.639,13.7957,28166.435790575,0
+SOR.US,D,20120113,000000,13.7247,13.8409,13.6487,13.7803,38864.499873862,0
+SOR.US,D,20120117,000000,13.9823,13.989,13.7736,13.7813,51941.067603757,0
+SOR.US,D,20120118,000000,13.8159,14.033,13.7641,14.0082,47337.008707769,0
+SOR.US,D,20120119,000000,14.0641,14.21,14.0641,14.1551,45204.054868948,0
+SOR.US,D,20120120,000000,14.161,14.2119,14.1551,14.1994,54013.674455917,0
+SOR.US,D,20120123,000000,14.2138,14.2667,14.1591,14.2513,55439.111899419,0
+SOR.US,D,20120124,000000,14.1551,14.2995,14.1551,14.2283,51900.489457554,0
+SOR.US,D,20120125,000000,14.2166,14.3792,14.2119,14.3792,33484.253873602,0
+SOR.US,D,20120126,000000,14.3916,14.4637,14.2388,14.2687,21494.972368863,0
+SOR.US,D,20120127,000000,14.2773,14.4396,14.2773,14.4099,20813.467605728,0
+SOR.US,D,20120130,000000,14.2715,14.3522,14.2138,14.3147,27528.630569503,0
+SOR.US,D,20120131,000000,14.3666,14.4406,14.2321,14.2647,31003.784628849,0
+SOR.US,D,20120201,000000,14.3984,14.608,14.3984,14.4869,29203.779681942,0
+SOR.US,D,20120202,000000,14.5588,14.6771,14.5445,14.6184,31965.174554248,0
+SOR.US,D,20120203,000000,14.7069,14.8721,14.7069,14.8367,27104.120732313,0
+SOR.US,D,20120206,000000,14.8357,14.9145,14.8039,14.8943,50922.452087559,0
+SOR.US,D,20120207,000000,14.8933,14.9558,14.8039,14.9558,54911.595998796,0
+SOR.US,D,20120208,000000,15.002,15.0626,14.8519,14.9366,33704.832514494,0
+SOR.US,D,20120209,000000,14.9395,15.0153,14.8683,15.0039,23439.601990694,0
+SOR.US,D,20120210,000000,14.8962,14.9626,14.6107,14.7166,62787.918223117,0
+SOR.US,D,20120213,000000,13.8813,14.9856,13.8813,14.878,26242.61547449,0
+SOR.US,D,20120214,000000,14.7827,14.8529,14.7598,14.779,28737.651233264,0
+SOR.US,D,20120215,000000,14.8002,14.9155,14.7598,14.7598,38500.337023332,0
+SOR.US,D,20120216,000000,14.7598,14.9058,14.7598,14.9011,9850.0848741964,0
+SOR.US,D,20120217,000000,14.9347,15.0241,14.8683,14.9731,20626.183854026,0
+SOR.US,D,20120221,000000,15.0758,15.0788,14.9443,15.0106,33603.907381633,0
+SOR.US,D,20120222,000000,14.9731,15.002,14.829,14.9241,57592.875043983,0
+SOR.US,D,20120223,000000,14.9058,15.0932,14.8386,14.9759,32649.800713245,0
+SOR.US,D,20120224,000000,15.0596,15.1635,15.0144,15.0875,16247.905925368,0
+SOR.US,D,20120227,000000,15.0318,15.1577,14.9241,15.0722,46326.716913869,0
+SOR.US,D,20120228,000000,15.1404,15.1404,14.9818,15.0039,28901.00428336,0
+SOR.US,D,20120229,000000,15.101,15.1635,14.8241,14.8721,38666.81146929,0
+SOR.US,D,20120301,000000,14.9395,15.0318,14.8865,15.0318,26374.754565966,0
+SOR.US,D,20120302,000000,14.9347,15.0626,14.8646,14.8646,33693.387396334,0
+SOR.US,D,20120305,000000,14.9279,14.9366,14.6569,14.753,68056.834437644,0
+SOR.US,D,20120306,000000,14.5485,14.6031,14.4502,14.4502,52755.751923657,0
+SOR.US,D,20120307,000000,14.5713,14.6262,14.5002,14.608,30937.194850466,0
+SOR.US,D,20120308,000000,14.7424,14.8588,14.6742,14.8261,20528.380117028,0
+SOR.US,D,20120309,000000,14.8509,15.0847,14.8509,15.0077,36758.598132509,0
+SOR.US,D,20120312,000000,14.9789,15.052,14.95,15.0444,40112.017753249,0
+SOR.US,D,20120313,000000,15.201,15.2143,15.0153,15.2143,148199.71365174,0
+SOR.US,D,20120314,000000,15.2067,15.2143,15.1182,15.171,38014.439734196,0
+SOR.US,D,20120315,000000,15.1836,15.3451,15.1577,15.2931,54284.195430596,0
+SOR.US,D,20120316,000000,15.3354,15.4259,15.2653,15.3354,86820.585427532,0
+SOR.US,D,20120319,000000,15.3422,15.4864,15.3,15.4095,47750.073426797,0
+SOR.US,D,20120320,000000,15.3113,15.4112,15.2404,15.3893,52012.859708574,0
+SOR.US,D,20120321,000000,15.3113,15.4259,15.2835,15.4181,21397.168631864,0
+SOR.US,D,20120322,000000,15.2404,15.3113,15.1635,15.1903,20978.901586398,0
+SOR.US,D,20120323,000000,15.2615,15.298,15.1537,15.298,30055.920752181,0
+SOR.US,D,20120326,000000,15.3489,15.3728,15.2615,15.2633,72219.736051848,0
+SOR.US,D,20120327,000000,15.2633,15.3133,15.2431,15.2788,79144.032538357,0
+SOR.US,D,20120328,000000,15.2451,15.2451,15.0758,15.1404,100773.22492927,0
+SOR.US,D,20120329,000000,15.0847,15.1404,14.9759,15.1316,41065.083956351,0
+SOR.US,D,20120330,000000,15.1404,15.1404,15.0885,15.1259,18480.744431761,0
+SOR.US,D,20120402,000000,15.1067,15.3845,15.1067,15.3691,43550.755527541,0
+SOR.US,D,20120403,000000,15.2931,15.3422,15.1672,15.2268,27710.711994768,0
+SOR.US,D,20120404,000000,15.1682,15.1779,14.9818,15.0576,45147.869743438,0
+SOR.US,D,20120405,000000,14.9731,15.124,14.9731,15.002,25484.116280098,0
+SOR.US,D,20120409,000000,14.877,14.9183,14.8317,14.9183,20535.663374038,0
+SOR.US,D,20120410,000000,14.8683,14.9115,14.4819,14.5041,92370.42726961,0
+SOR.US,D,20120411,000000,14.556,14.729,14.556,14.608,74702.286227177,0
+SOR.US,D,20120412,000000,14.6944,14.8655,14.6944,14.7886,42090.982729559,0
+SOR.US,D,20120413,000000,14.7827,14.7827,14.6213,14.6771,28710.599135794,0
+SOR.US,D,20120416,000000,14.7107,14.7837,14.5713,14.7069,26143.771272201,0
+SOR.US,D,20120417,000000,14.7837,14.9654,14.7837,14.9145,24626.772883421,0
+SOR.US,D,20120418,000000,14.9155,14.9155,14.8317,14.8519,40032.942391421,0
+SOR.US,D,20120419,000000,14.8559,14.9481,14.7424,14.7684,17724.326167946,0
+SOR.US,D,20120420,000000,14.7242,14.9558,14.7242,14.8828,21481.446320129,0
+SOR.US,D,20120423,000000,14.6713,14.7386,14.5465,14.7348,21035.086711908,0
+SOR.US,D,20120424,000000,14.7827,14.8721,14.6367,14.8482,48862.330818846,0
+SOR.US,D,20120425,000000,14.8721,15.1,14.8721,15.0354,30141.238905735,0
+SOR.US,D,20120426,000000,15.0444,15.1682,15.0144,15.095,23617.521554809,0
+SOR.US,D,20120427,000000,15.148,15.2297,15.0847,15.1836,46562.90253407,0
+SOR.US,D,20120430,000000,15.2395,15.247,15.1172,15.1874,22847.577242259,0
+SOR.US,D,20120501,000000,15.1874,15.3546,15.1124,15.1508,51960.836444214,0
+SOR.US,D,20120502,000000,15.0596,15.1961,15.0269,15.1672,21167.225803385,0
+SOR.US,D,20120503,000000,15.1981,15.1981,14.998,15.0712,12293.09736861,0
+SOR.US,D,20120504,000000,15.0663,15.0663,14.8337,14.8721,31547.947974068,0
+SOR.US,D,20120507,000000,14.8184,14.9058,14.7837,14.8885,28707.477739933,0
+SOR.US,D,20120508,000000,14.7424,14.8145,14.6031,14.7857,28323.546048947,0
+SOR.US,D,20120509,000000,14.6319,14.7896,14.5118,14.7127,22750.813970549,0
+SOR.US,D,20120510,000000,14.7569,14.7598,14.6896,14.6896,13365.817079742,0
+SOR.US,D,20120511,000000,14.6858,14.7645,14.5944,14.5944,33386.450136602,0
+SOR.US,D,20120514,000000,14.5819,14.6194,14.4637,14.4982,15317.729958585,0
+SOR.US,D,20120515,000000,14.5051,14.5051,14.3071,14.3071,45810.646131402,0
+SOR.US,D,20120516,000000,14.4484,14.4734,14.283,14.283,16100.159854582,0
+SOR.US,D,20120517,000000,14.3118,14.3243,13.6381,13.867,86078.733677736,0
+SOR.US,D,20120518,000000,13.8707,13.9399,13.5372,13.5372,30864.362280359,0
+SOR.US,D,20120521,000000,13.6737,13.8448,13.5747,13.8025,28007.244601629,0
+SOR.US,D,20120522,000000,13.8524,13.9823,13.7736,13.7872,57422.238736879,0
+SOR.US,D,20120523,000000,13.7736,13.9448,13.6804,13.867,45414.22885697,0
+SOR.US,D,20120524,000000,13.9331,14.0005,13.8736,13.9783,18038.546684689,0
+SOR.US,D,20120525,000000,13.9783,14.067,13.9197,14.067,15660.043038082,0
+SOR.US,D,20120529,000000,14.1456,14.1551,13.9468,14.11,22583.299059304,0
+SOR.US,D,20120530,000000,14.0641,14.0995,13.9197,14.0005,22611.391622059,0
+SOR.US,D,20120531,000000,14.0035,14.0035,13.7582,13.8891,41658.149170072,0
+SOR.US,D,20120601,000000,13.642,13.7872,13.4217,13.4217,39474.212532178,0
+SOR.US,D,20120604,000000,13.5623,13.6179,13.2076,13.3488,35859.636124346,0
+SOR.US,D,20120605,000000,13.4114,13.5046,13.341,13.5017,42511.330705601,0
+SOR.US,D,20120606,000000,13.5728,13.769,13.5698,13.7149,79293.859539717,0
+SOR.US,D,20120607,000000,13.8429,13.8487,13.737,13.737,34544.488001286,0
+SOR.US,D,20120608,000000,13.7872,13.9631,13.7149,13.9533,23485.38246333,0
+SOR.US,D,20120611,000000,14.0092,14.0092,13.6246,13.6246,37693.976425731,0
+SOR.US,D,20120612,000000,13.7611,13.867,13.6448,13.867,38256.86814612,0
+SOR.US,D,20120613,000000,13.8862,13.9468,13.7122,13.7149,23077.520070738,0
+SOR.US,D,20120614,000000,13.7717,13.8621,13.4969,13.8582,33718.358563229,0
+SOR.US,D,20120615,000000,13.8716,13.9783,13.7853,13.9783,58026.749068758,0
+SOR.US,D,20120618,000000,14.0267,14.0493,13.737,14.0439,83794.91237227,0
+SOR.US,D,20120619,000000,14.0005,14.4608,13.9975,14.4608,68612.442901025,0
+SOR.US,D,20120620,000000,14.4551,14.4879,14.3792,14.4839,47716.778537607,0
+SOR.US,D,20120621,000000,14.4906,14.4906,14.1974,14.2869,59509.41210306,0
+SOR.US,D,20120622,000000,14.4243,14.5146,14.11,14.2071,28552.448412137,0
+SOR.US,D,20120625,000000,14.2465,14.2465,13.9783,14.0187,42829.713083492,0
+SOR.US,D,20120626,000000,14.1329,14.1329,13.9533,14.0935,23426.07594196,0
+SOR.US,D,20120627,000000,14.0128,14.0541,13.8429,13.9631,40763.349023056,0
+SOR.US,D,20120628,000000,13.7611,14.0898,13.5623,14.0591,47490.997570278,0
+SOR.US,D,20120629,000000,14.3522,14.3542,14.1974,14.2773,34128.301886398,0
+SOR.US,D,20120702,000000,14.5263,14.5713,14.3522,14.3542,37347.501485084,0
+SOR.US,D,20120703,000000,14.3542,14.5713,14.3071,14.5713,19888.49396538,0
+SOR.US,D,20120705,000000,14.5696,14.6713,14.5204,14.6146,51343.840528886,0
+SOR.US,D,20120706,000000,14.5944,14.6146,14.5406,14.6146,15660.043038082,0
+SOR.US,D,20120709,000000,14.6636,14.6636,14.4945,14.4945,25553.827454342,0
+SOR.US,D,20120710,000000,14.6146,14.6175,14.4945,14.4945,27772.099446715,0
+SOR.US,D,20120711,000000,14.5849,14.5849,14.4416,14.4416,14702.814973833,0
+SOR.US,D,20120712,000000,14.2869,14.3292,14.1465,14.2667,13174.371466892,0
+SOR.US,D,20120713,000000,14.3243,14.4879,14.2485,14.4551,20580.403381388,0
+SOR.US,D,20120716,000000,14.4982,14.5021,14.434,14.4425,15169.983887798,0
+SOR.US,D,20120717,000000,14.556,14.556,14.3388,14.4272,21650.00169666,0
+SOR.US,D,20120718,000000,14.479,14.6146,14.4608,14.4676,43288.558275161,0
+SOR.US,D,20120719,000000,14.5233,14.5617,14.4272,14.4368,22147.344103955,0
+SOR.US,D,20120720,000000,14.4879,14.556,14.4704,14.5358,36487.036692545,0
+SOR.US,D,20120723,000000,14.4425,14.4926,14.1504,14.1946,41658.149170072,0
+SOR.US,D,20120724,000000,14.3071,14.3071,14.2244,14.2244,24910.819906835,0
+SOR.US,D,20120725,000000,14.3417,14.3455,14.2148,14.2667,11197.487421159,0
+SOR.US,D,20120726,000000,14.4945,14.4945,14.0733,14.2485,43604.859722478,0
+SOR.US,D,20120727,000000,14.2293,14.5051,14.1783,14.4608,41096.29791497,0
+SOR.US,D,20120730,000000,14.48,14.5233,14.211,14.434,29142.392229995,0
+SOR.US,D,20120731,000000,14.5146,14.5647,14.2916,14.3955,59513.573964209,0
+SOR.US,D,20120801,000000,14.5174,14.5465,14.2485,14.3196,24319.83562369,0
+SOR.US,D,20120802,000000,14.2975,14.3772,14.1359,14.1812,19602.366011394,0
+SOR.US,D,20120803,000000,14.4368,14.5021,14.3619,14.4926,40860.112294769,0
+SOR.US,D,20120806,000000,14.556,14.5647,14.4416,14.5081,41686.241732829,0
+SOR.US,D,20120807,000000,14.5647,14.7837,14.4945,14.7598,40174.445670485,0
+SOR.US,D,20120808,000000,14.7414,14.9183,14.6061,14.7857,77959.983041491,0
+SOR.US,D,20120809,000000,14.7837,14.9183,14.7837,14.9077,16443.513399365,0
+SOR.US,D,20120810,000000,14.8982,14.9347,14.7722,14.9347,24899.374788677,0
+SOR.US,D,20120813,000000,14.878,14.9145,14.6934,14.8491,26545.390873071,0
+SOR.US,D,20120814,000000,14.9135,15.0049,14.85,14.9375,46126.94757872,0
+SOR.US,D,20120815,000000,15.096,15.096,14.9597,14.9626,38160.104874409,0
+SOR.US,D,20120816,000000,14.9693,15.0461,14.9443,14.9731,23102.491237631,0
+SOR.US,D,20120817,000000,15.053,15.299,14.9759,15.0606,27117.646781048,0
+SOR.US,D,20120820,000000,15.0922,15.2345,14.8655,14.9472,37207.038671306,0
+SOR.US,D,20120821,000000,15.0087,15.148,14.8953,14.9798,47712.616676458,0
+SOR.US,D,20120822,000000,14.9933,15.2193,14.926,15.0788,30257.771017905,0
+SOR.US,D,20120823,000000,15.0374,15.0788,14.7472,14.7857,47232.962179045,0
+SOR.US,D,20120824,000000,14.7963,14.9731,14.7212,14.9731,54216.565186927,0
+SOR.US,D,20120827,000000,14.9298,15.0049,14.7368,14.7722,29429.560649271,0
+SOR.US,D,20120828,000000,14.8453,14.9174,14.7684,14.8865,18291.379749485,0
+SOR.US,D,20120829,000000,14.8865,15.0653,14.8865,15.0653,23207.578231641,0
+SOR.US,D,20120830,000000,15.0144,15.0596,14.753,14.926,19499.359947957,0
+SOR.US,D,20120831,000000,14.9337,15.0049,14.8588,14.9135,15828.598414614,0
+SOR.US,D,20120904,000000,14.9453,14.9856,14.6511,14.9731,52873.324501113,0
+SOR.US,D,20120905,000000,15.0653,15.0653,14.8655,14.9232,22324.223202784,0
+SOR.US,D,20120906,000000,14.9798,15.2681,14.926,15.1662,24461.338902754,0
+SOR.US,D,20120907,000000,15.2701,15.2701,15.1394,15.1961,20506.530345996,0
+SOR.US,D,20120910,000000,15.2355,15.2355,15.1057,15.171,16377.964086271,0
+SOR.US,D,20120911,000000,15.171,15.2047,15.098,15.1961,27390.248686304,0
+SOR.US,D,20120912,000000,15.2817,15.447,15.1865,15.2903,32451.071843384,0
+SOR.US,D,20120913,000000,15.3546,15.4652,15.2249,15.4103,44672.377107174,0
+SOR.US,D,20120914,000000,15.5066,15.5142,15.3691,15.4758,33344.831525113,0
+SOR.US,D,20120917,000000,15.5691,15.6489,15.4758,15.5307,55448.476087005,0
+SOR.US,D,20120918,000000,15.6075,15.6218,15.3278,15.3413,107309.42786365,0
+SOR.US,D,20120919,000000,15.3413,15.4122,15.2701,15.3835,19643.984622884,0
+SOR.US,D,20120920,000000,15.3586,15.3586,15.2153,15.3192,34752.581058734,0
+SOR.US,D,20120921,000000,15.3691,15.517,15.247,15.3192,24322.957019551,0
+SOR.US,D,20120924,000000,15.3192,15.3546,15.2681,15.3394,25274.982757365,0
+SOR.US,D,20120925,000000,15.3394,15.4652,15.323,15.323,39480.455323903,0
+SOR.US,D,20120926,000000,15.3835,15.3835,15.1394,15.2835,39042.419437978,0
+SOR.US,D,20120927,000000,15.2835,15.4191,15.2701,15.4191,43907.635121061,0
+SOR.US,D,20120928,000000,15.3875,15.4556,15.3076,15.3076,54827.31831053,0
+SOR.US,D,20121001,000000,15.3441,15.4373,15.096,15.2404,27310.132859186,0
+SOR.US,D,20121002,000000,15.3113,15.3113,15.2414,15.2835,16317.617099611,0
+SOR.US,D,20121003,000000,15.2835,15.2835,15.0722,15.1779,39128.77805682,0
+SOR.US,D,20121004,000000,15.1528,15.201,15.0788,15.1345,31841.359185068,0
+SOR.US,D,20121005,000000,15.2105,15.3306,15.2105,15.3278,22638.443719528,0
+SOR.US,D,20121008,000000,15.171,15.2624,15.171,15.2624,34119.978164098,0
+SOR.US,D,20121009,000000,15.2817,15.2817,15.147,15.2287,16556.924115674,0
+SOR.US,D,20121010,000000,15.2287,15.2287,14.8472,14.8903,79825.537301491,0
+SOR.US,D,20121011,000000,14.9654,15.0374,14.926,14.9337,16914.844174482,0
+SOR.US,D,20121012,000000,14.9203,14.9759,14.8559,14.8828,23061.91309143,0
+SOR.US,D,20121015,000000,15.0202,15.0566,14.9472,15.0566,29859.272812896,0
+SOR.US,D,20121016,000000,15.0932,15.2067,15.0847,15.0847,33008.761237339,0
+SOR.US,D,20121017,000000,15.0616,15.201,15.0566,15.1424,34327.030756257,0
+SOR.US,D,20121018,000000,15.1077,15.2788,15.1077,15.2719,15281.313673532,0
+SOR.US,D,20121019,000000,15.2047,15.2567,15.0703,15.1345,34662.060578745,0
+SOR.US,D,20121022,000000,15.1077,15.1345,14.9933,15.1345,30204.707288258,0
+SOR.US,D,20121023,000000,14.9357,15.002,14.9096,15.002,21702.024961021,0
+SOR.US,D,20121024,000000,15.0596,15.0673,15.002,15.0434,18454.73279958,0
+SOR.US,D,20121025,000000,15.0673,15.0673,14.95,15.0596,31046.443705625,0
+SOR.US,D,20121026,000000,15.0932,15.1,14.9096,14.9856,47422.326861321,0
+SOR.US,D,20121031,000000,15.0434,15.0905,14.9626,15.0434,46580.590443954,0
+SOR.US,D,20121101,000000,15.0932,15.247,15.0538,15.2287,45959.432667477,0
+SOR.US,D,20121102,000000,15.2047,15.4103,15.171,15.3546,36569.233450237,0
+SOR.US,D,20121105,000000,15.3835,15.3835,15.2653,15.2701,40447.047575737,0
+SOR.US,D,20121106,000000,15.323,15.4103,15.1259,15.3718,37112.356330168,0
+SOR.US,D,20121107,000000,15.3009,15.3009,15.1,15.2316,62707.802396002,0
+SOR.US,D,20121108,000000,15.2105,15.2509,15.0538,15.1345,40169.243344048,0
+SOR.US,D,20121109,000000,14.728,15.1635,14.6992,15.102,38120.567193493,0
+SOR.US,D,20121112,000000,15.1635,15.2414,14.998,14.998,27955.221337268,0
+SOR.US,D,20121113,000000,14.9587,15.0289,14.8828,14.9818,42573.758622834,0
+SOR.US,D,20121114,000000,14.9453,14.9759,14.8453,14.85,80716.175587361,0
+SOR.US,D,20121115,000000,14.8711,14.8711,14.0601,14.2715,77186.917333081,0
+SOR.US,D,20121116,000000,14.2427,14.5578,14.2369,14.5578,42529.018615484,0
+SOR.US,D,20121119,000000,14.6656,15.2788,14.6656,15.0932,56719.924667998,0
+SOR.US,D,20121120,000000,15.0932,15.2123,14.8885,14.9626,52249.045328778,0
+SOR.US,D,20121121,000000,15.0847,15.1355,15.003,15.0461,35059.518318467,0
+SOR.US,D,20121123,000000,15.1442,15.1586,14.9759,15.1077,65581.567519328,0
+SOR.US,D,20121126,000000,15.1616,15.2365,15.096,15.2365,45427.754905703,0
+SOR.US,D,20121127,000000,15.1769,15.3038,15.1355,15.2297,41625.894746169,0
+SOR.US,D,20121128,000000,15.2095,15.4324,15.2095,15.3546,26244.696405063,0
+SOR.US,D,20121129,000000,15.493,15.6258,15.3422,15.4874,57600.158300994,0
+SOR.US,D,20121130,000000,15.5795,15.6105,15.4682,15.5056,40858.031364192,0
+SOR.US,D,20121203,000000,15.5056,15.6526,15.0501,15.3663,280450.13491556,0
+SOR.US,D,20121204,000000,15.4392,15.4613,15.2451,15.3422,43719.310904074,0
+SOR.US,D,20121205,000000,15.4364,15.4364,15.3113,15.4008,31017.310677582,0
+SOR.US,D,20121206,000000,15.3182,15.4268,15.2826,15.4239,37600.33454988,0
+SOR.US,D,20121207,000000,15.4575,15.4701,15.3546,15.4057,24706.888710539,0
+SOR.US,D,20121210,000000,15.496,15.496,15.2798,15.3422,64730.466914376,0
+SOR.US,D,20121211,000000,15.3728,15.5401,15.3728,15.4815,35823.219839294,0
+SOR.US,D,20121212,000000,15.4701,15.544,15.4219,15.4652,72255.111871614,0
+SOR.US,D,20121213,000000,15.4172,15.518,15.396,15.4758,56616.918604564,0
+SOR.US,D,20121214,000000,15.3825,15.4613,15.348,15.4421,24406.194242528,0
+SOR.US,D,20121217,000000,15.4718,15.7103,15.4718,15.7103,168343.12161249,0
+SOR.US,D,20121218,000000,15.7871,15.9698,15.7103,15.8506,92177.941191476,0
+SOR.US,D,20121219,000000,15.916,15.916,15.6854,15.716,56268.362733342,0
+SOR.US,D,20121220,000000,15.5931,15.916,15.5931,15.9093,36183.220828673,0
+SOR.US,D,20121221,000000,15.7545,15.9544,15.6919,15.9419,45353.881870309,0
+SOR.US,D,20121224,000000,15.842,15.9419,15.8141,15.8717,9334.0140917309,0
+SOR.US,D,20121226,000000,15.9592,15.9592,15.7276,15.8073,28815.686129806,0
+SOR.US,D,20121227,000000,15.8736,15.8918,15.4441,15.614,68984.929473855,0
+SOR.US,D,20121228,000000,15.714,15.714,15.5228,15.6727,59471.955352719,0
+SOR.US,D,20121231,000000,15.5672,15.8218,15.5517,15.767,22221.217139348,0
+SOR.US,D,20130102,000000,16.0811,16.2408,16.0389,16.1937,37329.813575199,0
+SOR.US,D,20130103,000000,16.2552,16.3579,16.2322,16.335,26203.077793575,0
+SOR.US,D,20130104,000000,16.3081,16.4551,16.3004,16.4551,21323.295596469,0
+SOR.US,D,20130107,000000,16.2898,16.4051,16.2764,16.2946,11577.257250998,0
+SOR.US,D,20130108,000000,16.2946,16.4397,16.1735,16.3973,31643.670780494,0
+SOR.US,D,20130109,000000,16.4589,16.5801,16.3869,16.5801,27968.747386002,0
+SOR.US,D,20130110,000000,16.61,16.7174,16.3869,16.4504,47171.574727099,0
+SOR.US,D,20130111,000000,16.5339,16.5484,16.4589,16.511,45194.690681363,0
+SOR.US,D,20130114,000000,16.5484,16.5908,16.4647,16.5012,27814.758523493,0
+SOR.US,D,20130115,000000,16.4918,16.6879,16.4273,16.655,46749.145820485,0
+SOR.US,D,20130116,000000,16.7336,16.8233,16.5917,16.5917,73868.873532106,0
+SOR.US,D,20130117,000000,16.7012,16.8415,16.655,16.8071,42106.589708869,0
+SOR.US,D,20130118,000000,16.8415,17.0241,16.8071,16.8896,41143.118852894,0
+SOR.US,D,20130122,000000,17.0608,17.1376,16.9721,17.1096,32465.638357404,0
+SOR.US,D,20130123,000000,17.1807,17.1807,16.9721,16.9952,28480.656307319,0
+SOR.US,D,20130124,000000,16.9617,17.2768,16.9617,17.2346,87554.113455029,0
+SOR.US,D,20130125,000000,17.3019,17.3961,17.0096,17.1288,53551.707868386,0
+SOR.US,D,20130128,000000,17.028,17.0876,16.9568,17.0125,36057.324528919,0
+SOR.US,D,20130129,000000,16.8731,17.0732,16.8731,17.0424,30459.621283628,0
+SOR.US,D,20130130,000000,16.9779,17.0241,16.929,16.9982,16580.854817281,0
+SOR.US,D,20130131,000000,17.0154,17.0154,16.9183,16.9405,32656.043504967,0
+SOR.US,D,20130201,000000,17.0588,17.2096,17.0049,17.1934,30334.765449161,0
+SOR.US,D,20130204,000000,17.2509,17.2509,16.9721,16.9952,36091.659883397,0
+SOR.US,D,20130205,000000,16.929,17.347,16.929,17.2096,51697.598726545,0
+SOR.US,D,20130206,000000,17.2346,17.2817,17.1011,17.2693,28853.142880146,0
+SOR.US,D,20130207,000000,17.3836,17.4547,17.1664,17.2566,44537.116619834,0
+SOR.US,D,20130208,000000,17.1596,17.347,17.1596,17.3057,55439.111899419,0
+SOR.US,D,20130211,000000,17.4248,17.4248,17.3383,17.3826,20937.282974909,0
+SOR.US,D,20130212,000000,17.4913,17.5586,17.4586,17.5546,52126.270424883,0
+SOR.US,D,20130213,000000,17.494,17.5798,17.419,17.5729,23129.5433351,0
+SOR.US,D,20130214,000000,17.5651,17.7035,17.5651,17.6748,23946.308585575,0
+SOR.US,D,20130215,000000,17.7411,17.8719,17.3826,17.5325,76478.360472477,0
+SOR.US,D,20130219,000000,17.5201,17.7133,17.5124,17.7133,52074.247160522,0
+SOR.US,D,20130220,000000,17.7661,17.7902,17.5229,17.5229,61587.221281656,0
+SOR.US,D,20130221,000000,17.7574,17.7574,17.199,17.2693,62545.489811194,0
+SOR.US,D,20130222,000000,17.6344,17.6344,17.3662,17.4402,14869.289419789,0
+SOR.US,D,20130225,000000,17.4402,17.4402,17.2136,17.2308,49481.407664748,0
+SOR.US,D,20130226,000000,17.2393,17.4056,17.049,17.3777,42308.439974589,0
+SOR.US,D,20130227,000000,17.4402,17.4825,17.2605,17.4671,30052.79935632,0
+SOR.US,D,20130228,000000,17.599,17.6478,17.4835,17.6305,68296.141453708,0
+SOR.US,D,20130301,000000,17.4913,17.6748,17.3998,17.6497,23624.804811821,0
+SOR.US,D,20130304,000000,17.6404,17.6641,17.494,17.6497,21567.804938968,0
+SOR.US,D,20130305,000000,17.7084,17.8391,17.6497,17.772,43716.189508211,0
+SOR.US,D,20130306,000000,17.8871,17.8871,17.696,17.772,43661.044847989,0
+SOR.US,D,20130307,000000,17.6979,17.7661,17.6404,17.7277,23104.572168207,0
+SOR.US,D,20130308,000000,17.8103,17.8103,17.6202,17.7603,14860.965697492,0
+SOR.US,D,20130311,000000,17.7815,17.963,17.7815,17.963,34774.430829767,0
+SOR.US,D,20130312,000000,18.0274,18.0304,17.9199,17.9987,37600.33454988,0
+SOR.US,D,20130313,000000,18.1141,18.1428,17.9728,18.1101,40542.770382163,0
+SOR.US,D,20130314,000000,18.1399,18.1591,18.0535,18.1553,33751.65345242,0
+SOR.US,D,20130315,000000,18.1447,18.3544,18.0573,18.0889,74922.86486807,0
+SOR.US,D,20130318,000000,18.0573,18.3477,17.9747,18.3305,94058.061965497,0
+SOR.US,D,20130319,000000,18.3369,18.3936,18.0573,18.1303,80252.128069256,0
+SOR.US,D,20130320,000000,18.163,18.4254,18.163,18.3984,19174.734778343,0
+SOR.US,D,20130321,000000,18.2791,18.3984,18.2791,18.3821,31275.346068814,0
+SOR.US,D,20130322,000000,18.4196,18.4515,18.2083,18.3782,38056.058345685,0
+SOR.US,D,20130325,000000,18.4515,18.6175,18.291,18.3477,45461.049794894,0
+SOR.US,D,20130326,000000,18.3524,18.3544,18.1361,18.1669,68852.790382374,0
+SOR.US,D,20130327,000000,18.1967,18.1967,17.9132,17.9285,103710.45843513,0
+SOR.US,D,20130328,000000,18.0016,18.0016,17.8536,17.9324,53264.539449112,0
+SOR.US,D,20130401,000000,17.9487,18.0486,17.8467,17.893,27100.999336454,0
+SOR.US,D,20130402,000000,17.9053,18.1074,17.8391,17.8391,47368.222666385,0
+SOR.US,D,20130403,000000,17.8949,17.8949,17.4095,17.4806,59842.360994974,0
+SOR.US,D,20130404,000000,17.4806,17.7152,17.4806,17.7152,39635.4846517,0
+SOR.US,D,20130405,000000,17.5384,17.7469,17.5384,17.7237,18291.379749485,0
+SOR.US,D,20130408,000000,17.8335,17.8335,17.6123,17.6439,15887.904935984,0
+SOR.US,D,20130409,000000,17.7035,17.843,17.6497,17.8026,27490.133353877,0
+SOR.US,D,20130410,000000,17.7786,18.0102,17.7786,17.9987,32502.054642458,0
+SOR.US,D,20130411,000000,18.0775,18.3305,17.9871,18.2974,39906.005626379,0
+SOR.US,D,20130412,000000,18.3407,18.4148,18.0535,18.1967,30084.013314937,0
+SOR.US,D,20130415,000000,18.1929,18.1929,17.7199,17.769,47417.124534884,0
+SOR.US,D,20130416,000000,17.8507,18.0102,17.7469,18.0102,23140.988453259,0
+SOR.US,D,20130417,000000,17.8699,17.8997,17.4873,17.6055,35652.583532187,0
+SOR.US,D,20130418,000000,17.5661,17.5661,17.4402,17.498,30570.951069362,0
+SOR.US,D,20130419,000000,17.5162,17.6604,17.4374,17.6404,27411.057992047,0
+SOR.US,D,20130422,000000,17.6027,17.6344,17.5009,17.6344,31931.879665057,0
+SOR.US,D,20130423,000000,17.8026,17.963,17.7439,17.8699,43867.056974859,0
+SOR.US,D,20130424,000000,17.9603,18.0159,17.8536,17.9227,21336.821645203,0
+SOR.US,D,20130425,000000,18.0486,18.0929,17.9487,18.0563,49807.07329965,0
+SOR.US,D,20130426,000000,18.0573,18.2467,18.0419,18.2304,31963.093623674,0
+SOR.US,D,20130429,000000,18.1995,18.4225,18.1995,18.3205,24874.403621781,0
+SOR.US,D,20130430,000000,18.3175,18.4323,18.1967,18.4323,43611.102514201,0
+SOR.US,D,20130501,000000,18.4725,18.4725,18.2689,18.3984,73684.711176266,0
+SOR.US,D,20130502,000000,18.5013,18.7271,18.4762,18.6033,45437.119093287,0
+SOR.US,D,20130503,000000,18.735,18.9358,18.5599,18.7647,45701.397276243,0
+SOR.US,D,20130506,000000,18.8887,18.8887,18.5897,18.6062,54949.052749134,0
+SOR.US,D,20130507,000000,18.6503,18.8368,18.5744,18.609,36504.724602428,0
+SOR.US,D,20130508,000000,18.6033,18.8378,18.6033,18.7617,28901.00428336,0
+SOR.US,D,20130509,000000,18.7493,18.8973,18.6859,18.8973,40858.031364192,0
+SOR.US,D,20130510,000000,18.9674,19.0953,18.857,18.9674,36311.198059003,0
+SOR.US,D,20130513,000000,18.9791,19.0867,18.8444,18.9223,27678.457570865,0
+SOR.US,D,20130514,000000,18.9645,19.1808,18.931,18.9645,33252.230114549,0
+SOR.US,D,20130515,000000,18.9645,19.0991,18.9137,19.0625,33321.941288794,0
+SOR.US,D,20130516,000000,18.9137,19.1954,18.9137,18.9791,73585.86697398,0
+SOR.US,D,20130517,000000,19.153,19.1954,19.153,19.1655,8155.1669213005,0
+SOR.US,D,20130520,000000,19.1954,19.5758,19.1501,19.4518,20054.968411338,0
+SOR.US,D,20130521,000000,19.5462,19.5806,19.4777,19.4999,48065.334408828,0
+SOR.US,D,20130522,000000,19.618,19.7133,19.5777,19.6836,48948.689437685,0
+SOR.US,D,20130523,000000,19.4383,19.4655,19.252,19.4279,16288.484071568,0
+SOR.US,D,20130524,000000,19.0712,19.6527,18.9896,19.3787,32665.407692553,0
+SOR.US,D,20130528,000000,19.4518,19.5664,19.2348,19.4346,40255.601962889,0
+SOR.US,D,20130529,000000,19.3136,19.4383,19.1693,19.3106,45765.906124052,0
+SOR.US,D,20130530,000000,19.2817,19.374,19.0405,19.2414,48895.625708037,0
+SOR.US,D,20130531,000000,19.2865,19.324,19.1126,19.1463,23320.98894795,0
+SOR.US,D,20130603,000000,19.0742,19.1463,18.8993,19.0665,31313.843284442,0
+SOR.US,D,20130604,000000,19.1934,19.1934,18.8349,18.9233,36915.708390883,0
+SOR.US,D,20130605,000000,18.8645,19.0665,18.4668,18.4668,46723.134188304,0
+SOR.US,D,20130606,000000,18.5551,18.9233,18.5551,18.9127,19630.458574149,0
+SOR.US,D,20130607,000000,19.0088,19.224,18.8396,19.1808,61913.927381847,0
+SOR.US,D,20130610,000000,19.1433,19.2693,19.0597,19.1808,29358.809009738,0
+SOR.US,D,20130611,000000,19.055,19.152,18.9339,19.0877,25971.054034523,0
+SOR.US,D,20130612,000000,19.2693,19.4518,19.0367,19.2269,42823.470291769,0
+SOR.US,D,20130613,000000,19.2846,19.2846,19.0712,19.2348,26345.621537924,0
+SOR.US,D,20130614,000000,19.055,19.2693,18.8378,19.055,36029.231966165,0
+SOR.US,D,20130617,000000,19.6902,19.7344,19.224,19.376,50483.375736349,0
+SOR.US,D,20130618,000000,19.4932,19.6874,19.4566,19.6874,125315.72012443,0
+SOR.US,D,20130619,000000,19.6874,19.695,19.3057,19.4106,32907.836104478,0
+SOR.US,D,20130620,000000,19.2376,19.2376,18.8636,18.9896,46203.942009976,0
+SOR.US,D,20130621,000000,18.955,19.2414,18.8203,19.1098,36212.353856716,0
+SOR.US,D,20130624,000000,18.7754,18.8203,18.4313,18.4638,35501.716065539,0
+SOR.US,D,20130625,000000,18.8877,18.8963,18.6725,18.8321,58651.028241095,0
+SOR.US,D,20130626,000000,19.0367,19.0877,18.6917,18.9761,45758.622867042,0
+SOR.US,D,20130627,000000,18.8935,19.1463,18.8935,18.9973,39191.205974053,0
+SOR.US,D,20130628,000000,18.9472,19.255,18.928,19.0991,54568.24245401,0
+SOR.US,D,20130701,000000,19.3442,19.4932,19.3018,19.4681,51256.44144476,0
+SOR.US,D,20130702,000000,19.376,19.6008,19.3,19.3,38254.787215546,0
+SOR.US,D,20130703,000000,19.2587,19.4144,19.1501,19.2865,45199.8930078,0
+SOR.US,D,20130705,000000,19.4999,19.4999,19.1944,19.277,34610.037314384,0
+SOR.US,D,20130708,000000,19.3673,19.5816,19.3673,19.4538,20402.483817272,0
+SOR.US,D,20130709,000000,19.6038,19.6297,19.4605,19.5711,29024.819652539,0
+SOR.US,D,20130710,000000,19.4479,19.5462,19.4124,19.5462,23195.092648196,0
+SOR.US,D,20130711,000000,19.649,19.7344,19.5846,19.7306,68581.228942409,0
+SOR.US,D,20130712,000000,19.7364,19.7826,19.6422,19.7364,18357.969527867,0
+SOR.US,D,20130715,000000,19.7008,19.8266,19.6719,19.7344,18661.785391739,0
+SOR.US,D,20130716,000000,19.7276,19.766,19.4201,19.5326,43081.505683001,0
+SOR.US,D,20130717,000000,19.5462,19.7422,19.4307,19.6392,111878.11093985,0
+SOR.US,D,20130718,000000,19.6392,19.7921,19.5884,19.7364,81057.448201572,0
+SOR.US,D,20130719,000000,19.6816,19.7797,19.6104,19.7634,81229.124973963,0
+SOR.US,D,20130722,000000,19.8325,19.8412,19.766,19.7882,18771.034246897,0
+SOR.US,D,20130723,000000,19.871,20.0065,19.8191,19.9583,37739.756898368,0
+SOR.US,D,20130724,000000,20.0448,20.1152,19.942,20.0862,34028.417218823,0
+SOR.US,D,20130725,000000,20.0438,20.3246,20.0438,20.2736,50861.064635612,0
+SOR.US,D,20130726,000000,20.264,20.416,20.1123,20.3831,48002.906491596,0
+SOR.US,D,20130729,000000,20.2996,20.414,19.9699,20.0094,48411.809349476,0
+SOR.US,D,20130730,000000,20.0438,20.1187,19.9382,20.0344,35099.055999382,0
+SOR.US,D,20130731,000000,20.1601,20.1601,19.9382,19.9583,40274.330338057,0
+SOR.US,D,20130801,000000,20.2236,20.4014,20.1546,20.2717,41388.668660681,0
+SOR.US,D,20130802,000000,20.2198,20.3025,20.1507,20.2766,36892.818154565,0
+SOR.US,D,20130805,000000,20.1546,20.2996,20.1379,20.2766,35401.831397964,0
+SOR.US,D,20130806,000000,20.2592,20.2717,20.1187,20.2121,34507.031250948,0
+SOR.US,D,20130807,000000,20.0747,20.0747,19.7306,19.7882,72158.348599901,0
+SOR.US,D,20130808,000000,19.7826,19.9382,19.6584,19.7921,27609.786861907,0
+SOR.US,D,20130809,000000,19.7921,19.9699,19.7921,19.8354,31386.675854548,0
+SOR.US,D,20130812,000000,19.8613,20.0612,19.7989,20.0612,46942.672363908,0
+SOR.US,D,20130813,000000,19.9834,20.0094,19.7989,19.9632,42295.954391144,0
+SOR.US,D,20130814,000000,19.9671,20.0198,19.8448,19.995,26147.93313335,0
+SOR.US,D,20130815,000000,19.843,19.9277,19.5777,19.6701,33957.665579291,0
+SOR.US,D,20130816,000000,19.7276,19.7826,19.5777,19.7066,28914.530332093,0
+SOR.US,D,20130819,000000,19.7066,19.7066,19.2693,19.4029,34355.123319014,0
+SOR.US,D,20130820,000000,19.324,19.7719,19.324,19.7066,42879.65541728,0
+SOR.US,D,20130821,000000,19.6392,19.8035,19.3375,19.3817,28378.690709169,0
+SOR.US,D,20130822,000000,19.3846,19.6556,19.349,19.6422,20490.923366687,0
+SOR.US,D,20130823,000000,19.6018,19.6018,19.3722,19.527,29596.03509523,0
+SOR.US,D,20130826,000000,19.4969,19.6462,19.4279,19.5691,55159.226737157,0
+SOR.US,D,20130827,000000,19.2596,19.4969,18.5752,18.8193,158714.65584448,0
+SOR.US,D,20130828,000000,18.7956,18.9608,18.7013,18.8963,29523.202525121,0
+SOR.US,D,20130829,000000,19.0195,19.0732,18.5841,18.9828,44434.1105564,0
+SOR.US,D,20130830,000000,18.9674,18.9674,18.6437,18.7185,28931.177776688,0
+SOR.US,D,20130903,000000,18.9195,19.0896,18.7051,18.8069,17376.81076201,0
+SOR.US,D,20130904,000000,18.6849,18.9791,18.6849,18.9579,23485.38246333,0
+SOR.US,D,20130905,000000,18.8753,19.0867,18.8645,18.955,31852.804303227,0
+SOR.US,D,20130906,000000,19.0511,19.2193,18.9944,19.1385,23726.770409968,0
+SOR.US,D,20130909,000000,19.0914,19.3116,19.0914,19.3116,16079.350548836,0
+SOR.US,D,20130910,000000,19.2953,19.3846,19.2702,19.3337,34282.290748908,0
+SOR.US,D,20130911,000000,19.3722,19.525,19.3625,19.4307,36541.14088748,0
+SOR.US,D,20130912,000000,19.3116,19.4067,19.25,19.3394,51865.113637788,0
+SOR.US,D,20130913,000000,19.2855,19.4144,19.2855,19.3817,20971.618329387,0
+SOR.US,D,20130916,000000,19.5211,19.7728,19.3952,19.4067,41573.871481806,0
+SOR.US,D,20130917,000000,19.4029,19.7094,19.4029,19.6152,89261.516991372,0
+SOR.US,D,20130918,000000,19.5124,19.8862,19.4538,19.7902,33661.13297243,0
+SOR.US,D,20130919,000000,19.9208,19.9208,19.6422,19.6422,20834.276911473,0
+SOR.US,D,20130920,000000,19.6124,19.7306,19.5104,19.5104,11255.753477243,0
+SOR.US,D,20130923,000000,19.5104,19.7826,19.4605,19.5068,36761.719528373,0
+SOR.US,D,20130924,000000,19.4635,19.7488,19.375,19.5422,30868.524141509,0
+SOR.US,D,20130925,000000,19.5978,19.6614,19.5537,19.5604,12893.44583934,0
+SOR.US,D,20130926,000000,19.5422,19.6836,19.5171,19.5211,18276.813235463,0
+SOR.US,D,20130927,000000,19.4681,19.5988,19.4241,19.5903,15583.048606826,0
+SOR.US,D,20130930,000000,19.4866,19.5403,19.352,19.4605,23988.967662352,0
+SOR.US,D,20131001,000000,19.4866,19.7422,19.4837,19.6152,16885.711146438,0
+SOR.US,D,20131002,000000,19.525,19.6998,19.5068,19.6152,15798.424921284,0
+SOR.US,D,20131003,000000,19.5673,19.6086,19.3548,19.4144,9986.3858268233,0
+SOR.US,D,20131004,000000,19.3817,19.5758,19.375,19.4777,14570.675882355,0
+SOR.US,D,20131007,000000,19.324,19.4241,19.2596,19.2914,15606.979308435,0
+SOR.US,D,20131008,000000,19.3038,19.4096,19.0241,19.1309,28589.905162478,0
+SOR.US,D,20131009,000000,19.0896,19.1145,18.9492,19.0423,11143.383226222,0
+SOR.US,D,20131010,000000,19.1607,19.375,19.1607,19.3269,25296.832528396,0
+SOR.US,D,20131011,000000,19.25,19.5988,19.25,19.3979,14611.254028556,0
+SOR.US,D,20131014,000000,19.3577,19.624,19.3289,19.5403,30868.524141509,0
+SOR.US,D,20131015,000000,19.6086,19.6086,19.4201,19.4241,24926.426886143,0
+SOR.US,D,20131016,000000,19.4655,19.7276,19.4655,19.7276,18514.039320951,0
+SOR.US,D,20131017,000000,19.5422,19.8862,19.5422,19.8862,17860.627120573,0
+SOR.US,D,20131018,000000,19.9574,19.995,19.8892,19.9526,19630.458574149,0
+SOR.US,D,20131021,000000,19.9863,20.1399,19.9334,19.9987,36928.193974329,0
+SOR.US,D,20131022,000000,19.9892,20.095,19.9892,20.039,20598.091291273,0
+SOR.US,D,20131023,000000,19.9632,20.0804,19.9373,20.0709,35151.079263743,0
+SOR.US,D,20131024,000000,20.0065,20.1448,19.9439,20.0842,22246.188306241,0
+SOR.US,D,20131025,000000,20.0103,20.0295,19.9632,19.9632,13457.37802502,0
+SOR.US,D,20131028,000000,19.9671,19.9671,19.8172,19.9526,10950.897148084,0
+SOR.US,D,20131029,000000,19.9565,20.0622,19.9526,20.0458,22375.206001859,0
+SOR.US,D,20131030,000000,19.9699,20.0507,19.796,19.8834,36378.828302672,0
+SOR.US,D,20131031,000000,19.8834,19.9804,19.7999,19.9208,29638.694172004,0
+SOR.US,D,20131101,000000,19.9208,20.0065,19.7373,19.8862,16142.818931356,0
+SOR.US,D,20131104,000000,19.8912,19.9208,19.793,19.9074,15554.956044073,0
+SOR.US,D,20131105,000000,19.8796,20.016,19.8546,19.9699,13002.694694501,0
+SOR.US,D,20131106,000000,20.1399,20.1399,19.9334,19.9892,14756.919168767,0
+SOR.US,D,20131107,000000,20.0065,20.1929,19.8334,19.8334,15426.978813742,0
+SOR.US,D,20131108,000000,19.9007,20.1766,19.9007,20.164,23950.470446724,0
+SOR.US,D,20131111,000000,20.0507,20.095,20.0122,20.0622,14079.576266781,0
+SOR.US,D,20131112,000000,20.095,20.1601,20.042,20.1276,7211.4649057838,0
+SOR.US,D,20131113,000000,20.1113,20.2372,20.0103,20.2342,27135.334690933,0
+SOR.US,D,20131114,000000,20.2054,20.2342,20.1793,20.1958,13577.031533051,0
+SOR.US,D,20131115,000000,20.2968,20.2968,20.1536,20.2236,38479.527717588,0
+SOR.US,D,20131118,000000,20.1958,20.2727,20.1573,20.1573,25305.156250695,0
+SOR.US,D,20131119,000000,20.1929,20.3602,20.0122,20.0911,38064.382067984,0
+SOR.US,D,20131120,000000,20.2216,20.2216,20.0497,20.0497,19074.850110767,0
+SOR.US,D,20131121,000000,20.1399,20.4062,20.1399,20.2958,18909.416130099,0
+SOR.US,D,20131122,000000,20.3207,20.363,20.2583,20.2813,21437.746778065,0
+SOR.US,D,20131125,000000,20.3025,20.315,20.2102,20.2256,31718.584281175,0
+SOR.US,D,20131126,000000,20.2879,20.41,20.2813,20.3514,28300.655812627,0
+SOR.US,D,20131127,000000,20.3564,20.6234,20.3564,20.4937,16095.997993431,0
+SOR.US,D,20131129,000000,20.4937,20.4937,20.317,20.3514,9115.5163814128,0
+SOR.US,D,20131202,000000,20.3785,20.4179,20.24,20.2919,26655.680193519,0
+SOR.US,D,20131203,000000,20.313,20.3456,20.2707,20.2794,10329.739371609,0
+SOR.US,D,20131204,000000,20.1546,20.3928,20.1276,20.3564,32502.054642458,0
+SOR.US,D,20131205,000000,20.4274,20.4274,20.2064,20.2505,15959.697040805,0
+SOR.US,D,20131206,000000,20.317,20.5938,20.2766,20.3313,16266.634300537,0
+SOR.US,D,20131209,000000,20.2583,20.3246,20.2024,20.2256,37732.473641356,0
+SOR.US,D,20131210,000000,20.1738,20.2668,20.1738,20.191,21646.880300798,0
+SOR.US,D,20131211,000000,20.2813,20.2813,20.1113,20.1428,37364.148929678,0
+SOR.US,D,20131212,000000,20.0497,20.1872,20.0497,20.1546,40935.025795448,0
+SOR.US,D,20131213,000000,20.095,20.2188,20.095,20.2188,24433.246339997,0
+SOR.US,D,20131216,000000,20.387,20.3889,20.2024,20.2794,54403.848938627,0
+SOR.US,D,20131217,000000,20.4967,20.5534,20.3061,20.5534,63313.353193169,0
+SOR.US,D,20131218,000000,20.5052,20.8599,20.3658,20.8599,71539.271754002,0
+SOR.US,D,20131219,000000,20.7455,20.9203,20.7455,20.759,44925.210171971,0
+SOR.US,D,20131220,000000,20.8656,20.9233,20.7455,20.9011,16719.23670048,0
+SOR.US,D,20131223,000000,20.9011,21.2636,20.9011,21.1942,31048.5246362,0
+SOR.US,D,20131224,000000,21.2444,21.3153,21.2192,21.306,11584.540508007,0
+SOR.US,D,20131226,000000,21.2971,21.3326,21.2119,21.2798,18639.935620707,0
+SOR.US,D,20131227,000000,21.2723,21.3464,21.2212,21.3464,12639.572309258,0
+SOR.US,D,20131230,000000,21.302,21.7066,21.2365,21.6134,33820.324161376,0
+SOR.US,D,20131231,000000,21.5346,21.5346,21.2616,21.2636,33850.497654708,0
+SOR.US,D,20140102,000000,21.177,21.2336,20.9936,20.9936,31386.675854548,0
+SOR.US,D,20140103,000000,21.007,21.2144,21.0001,21.0569,19440.053426586,0
+SOR.US,D,20140106,000000,21.0569,21.1147,20.9301,20.9626,22089.07804787,0
+SOR.US,D,20140107,000000,20.9705,21.352,20.9705,21.352,24037.869530851,0
+SOR.US,D,20140108,000000,21.352,21.3616,21.1099,21.2119,27921.926448075,0
+SOR.US,D,20140109,000000,21.3951,21.3951,21.0474,21.0761,22183.760389008,0
+SOR.US,D,20140110,000000,21.2089,21.2089,20.9799,21.0798,44962.666922312,0
+SOR.US,D,20140113,000000,20.9636,21.0724,20.8704,20.8704,33488.415734751,0
+SOR.US,D,20140114,000000,20.9011,20.9771,20.8042,20.9636,44229.138894814,0
+SOR.US,D,20140115,000000,20.9552,21.103,20.9252,21.031,29084.126173911,0
+SOR.US,D,20140116,000000,20.9513,21.0349,20.9203,20.9513,12030.900116229,0
+SOR.US,D,20140117,000000,21.008,21.0818,20.9799,20.9799,32234.655063641,0
+SOR.US,D,20140121,000000,21.1734,21.2119,21.0991,21.1503,11565.812132837,0
+SOR.US,D,20140122,000000,21.1837,21.3299,21.1473,21.2636,49169.268078579,0
+SOR.US,D,20140123,000000,21.2242,21.352,21.2119,21.2828,45389.257690077,0
+SOR.US,D,20140124,000000,21.1798,21.2529,21.0001,21.0349,42146.127389783,0
+SOR.US,D,20140127,000000,20.9203,21.0404,20.683,20.683,36481.834366109,0
+SOR.US,D,20140128,000000,20.7773,20.7773,20.609,20.6956,33051.420314116,0
+SOR.US,D,20140129,000000,20.5849,20.7609,20.2996,20.2996,36067.729181791,0
+SOR.US,D,20140130,000000,20.5638,20.6725,20.5225,20.561,31739.393586919,0
+SOR.US,D,20140131,000000,20.2813,20.4986,20.2813,20.4033,17129.18002365,0
+SOR.US,D,20140203,000000,20.3456,21.0877,19.9641,19.9757,61916.00831242,0
+SOR.US,D,20140204,000000,20.1468,20.2102,19.9718,20.2102,27609.786861907,0
+SOR.US,D,20140205,000000,20.1093,20.2766,20.0448,20.1236,26203.077793575,0
+SOR.US,D,20140206,000000,20.1546,20.4342,20.1005,20.4342,25639.145607896,0
+SOR.US,D,20140207,000000,20.5014,20.7609,20.4812,20.759,33794.312529196,0
+SOR.US,D,20140210,000000,20.6696,20.7896,20.6004,20.7896,19196.584549374,0
+SOR.US,D,20140211,000000,20.8791,20.9799,20.8254,20.9252,28611.75493351,0
+SOR.US,D,20140212,000000,20.9233,21.1453,20.9233,21.1222,22029.771526498,0
+SOR.US,D,20140213,000000,20.933,21.2336,20.933,21.1695,16667.21343612,0
+SOR.US,D,20140214,000000,21.0838,21.4529,21.0838,21.4529,32585.291865435,0
+SOR.US,D,20140218,000000,21.3981,21.8402,21.3981,21.5885,35192.697875232,0
+SOR.US,D,20140219,000000,21.7075,21.9402,21.572,21.8037,22528.154399082,0
+SOR.US,D,20140220,000000,21.8806,22.1545,21.8806,22.0527,29175.687119188,0
+SOR.US,D,20140221,000000,22.2151,22.2699,22.0527,22.0969,26553.71459537,0
+SOR.US,D,20140224,000000,22.0497,22.2862,22.0497,22.1255,24984.692942229,0
+SOR.US,D,20140225,000000,22.0497,22.2285,22.0497,22.0719,17273.804698576,0
+SOR.US,D,20140226,000000,22.1093,22.3169,22.1093,22.2862,32853.731909541,0
+SOR.US,D,20140227,000000,22.1201,22.2948,22.1201,22.2948,11884.194510729,0
+SOR.US,D,20140228,000000,22.3823,22.5756,22.2611,22.3351,29870.717931057,0
+SOR.US,D,20140303,000000,22.1324,22.2555,22.1255,22.1255,14661.196362341,0
+SOR.US,D,20140304,000000,22.2285,22.4918,22.1255,22.2151,28734.529837402,0
+SOR.US,D,20140305,000000,22.3198,22.3198,22.1998,22.2699,28707.477739933,0
+SOR.US,D,20140306,000000,22.2727,22.4514,22.2505,22.3928,41776.762212816,0
+SOR.US,D,20140307,000000,22.417,22.4554,22.1862,22.2468,33629.919013814,0
+SOR.US,D,20140310,000000,22.3198,22.5293,22.1698,22.3294,44810.758990376,0
+SOR.US,D,20140311,000000,22.4466,22.4466,22.2448,22.2584,26310.245718158,0
+SOR.US,D,20140312,000000,22.3516,22.3516,22.0881,22.218,54144.773082107,0
+SOR.US,D,20140313,000000,22.1919,22.1919,21.9295,21.9669,27731.521300514,0
+SOR.US,D,20140314,000000,21.9669,21.9669,21.8259,21.8653,37812.589468474,0
+SOR.US,D,20140317,000000,22.1575,22.2285,21.9669,22.2218,89931.576636346,0
+SOR.US,D,20140318,000000,22.315,22.6033,22.315,22.4841,79443.68654108,0
+SOR.US,D,20140319,000000,22.4841,22.4841,22.2409,22.4352,22661.333955847,0
+SOR.US,D,20140320,000000,22.3977,22.4322,22.1201,22.1324,27355.913331824,0
+SOR.US,D,20140321,000000,22.1575,22.2555,22.1575,22.1575,22957.866562708,0
+SOR.US,D,20140324,000000,22.1363,22.1363,21.9881,21.9881,38110.162540622,0
+SOR.US,D,20140325,000000,21.9825,22.1393,21.8393,21.8891,29429.560649271,0
+SOR.US,D,20140326,000000,21.8989,21.9468,21.869,21.869,58312.877022746,0
+SOR.US,D,20140327,000000,21.7259,21.7682,21.4895,21.6018,49467.881616013,0
+SOR.US,D,20140328,000000,21.647,22.0113,21.647,21.7259,39042.419437978,0
+SOR.US,D,20140331,000000,21.9181,22.1219,21.9056,22.0275,31656.156363942,0
+SOR.US,D,20140401,000000,21.9739,22.3169,21.9739,22.3169,30321.239400427,0
+SOR.US,D,20140402,000000,22.2555,22.4207,22.2409,22.2766,22005.840824891,0
+SOR.US,D,20140403,000000,22.3198,22.3198,22.1201,22.2064,25870.128901661,0
+SOR.US,D,20140404,000000,22.143,22.3602,21.8095,21.8891,33000.43751504,0
+SOR.US,D,20140407,000000,21.8498,21.8748,21.5789,21.6835,28094.643685755,0
+SOR.US,D,20140408,000000,21.673,21.8576,21.5885,21.8259,30084.013314937,0
+SOR.US,D,20140409,000000,21.8219,22.0083,21.7394,21.9133,32434.424398789,0
+SOR.US,D,20140410,000000,21.846,21.9825,21.4846,21.5173,42900.464723024,0
+SOR.US,D,20140411,000000,21.4788,21.6681,21.0695,21.1376,103302.59604253,0
+SOR.US,D,20140414,000000,21.2759,21.3808,21.0818,21.1463,120975.9394114,0
+SOR.US,D,20140415,000000,21.2069,21.3895,20.9444,21.1972,99916.921997883,0
+SOR.US,D,20140416,000000,21.2394,21.3684,21.2135,21.3153,139049.86191585,0
+SOR.US,D,20140417,000000,21.3867,21.451,21.3116,21.4375,40902.771371544,0
+SOR.US,D,20140421,000000,21.4068,21.6067,21.4068,21.6067,43118.962433342,0
+SOR.US,D,20140422,000000,21.6845,21.8891,21.6845,21.794,25683.885615246,0
+SOR.US,D,20140423,000000,21.8576,21.869,21.6538,21.6971,25674.521427662,0
+SOR.US,D,20140424,000000,21.6902,21.8778,21.6306,21.7287,103688.60866409,0
+SOR.US,D,20140425,000000,21.7431,21.8123,21.576,21.6018,47740.709239212,0
+SOR.US,D,20140428,000000,21.6441,21.8259,21.4472,21.5789,43358.269449404,0
+SOR.US,D,20140429,000000,21.5789,21.7567,21.5789,21.6874,20997.629961567,0
+SOR.US,D,20140430,000000,21.7259,21.8854,21.6413,21.869,22791.392116751,0
+SOR.US,D,20140501,000000,21.7567,21.8123,21.6845,21.6902,23525.960609532,0
+SOR.US,D,20140502,000000,21.7287,21.9056,21.7287,21.8393,16731.72228393,0
+SOR.US,D,20140505,000000,21.7604,21.9162,21.6902,21.9162,26963.657918537,0
+SOR.US,D,20140506,000000,21.8709,21.897,21.6874,21.7287,47349.494291215,0
+SOR.US,D,20140507,000000,21.8556,21.9133,21.6018,21.8066,22641.565115388,0
+SOR.US,D,20140508,000000,21.7805,21.9989,21.7075,21.7653,24423.882152412,0
+SOR.US,D,20140509,000000,21.6384,21.9056,21.6259,21.9056,17184.324683874,0
+SOR.US,D,20140512,000000,21.9557,22.2699,21.9557,22.1393,39099.645028778,0
+SOR.US,D,20140513,000000,22.218,22.218,22.0083,22.0767,30100.660759534,0
+SOR.US,D,20140514,000000,22.0143,22.0143,21.8623,21.8748,48149.612097094,0
+SOR.US,D,20140515,000000,21.8037,21.8219,21.5528,21.6615,40093.28937808,0
+SOR.US,D,20140516,000000,21.7259,21.7306,21.5826,21.7306,10740.723160065,0
+SOR.US,D,20140519,000000,21.7394,22.0162,21.7394,21.8219,32336.620661788,0
+SOR.US,D,20140520,000000,21.9162,21.9162,21.6413,21.6441,31813.266622313,0
+SOR.US,D,20140521,000000,21.7845,21.896,21.7018,21.7623,23972.320217755,0
+SOR.US,D,20140522,000000,21.7623,22.0153,21.7623,21.8517,24369.777957477,0
+SOR.US,D,20140523,000000,21.9295,22.0373,21.8891,22.0229,24921.224559708,0
+SOR.US,D,20140527,000000,22.1026,22.2304,22.1026,22.1285,34598.592196225,0
+SOR.US,D,20140528,000000,22.1575,22.1575,22.0411,22.065,13268.013342743,0
+SOR.US,D,20140529,000000,22.1314,22.1998,22.1083,22.1805,25022.149692567,0
+SOR.US,D,20140530,000000,22.2505,22.2505,22.0709,22.1506,12387.779709749,0
+SOR.US,D,20140602,000000,22.1393,22.1698,22.0027,22.1248,19737.626498734,0
+SOR.US,D,20140603,000000,22.065,22.1698,22.0487,22.1112,14001.54137024,0
+SOR.US,D,20140604,000000,22.142,22.1652,22.0373,22.1393,33422.866421656,0
+SOR.US,D,20140605,000000,22.1535,22.3928,22.1353,22.3189,56601.311625254,0
+SOR.US,D,20140606,000000,22.3381,22.5024,22.3381,22.4997,31386.675854548,0
+SOR.US,D,20140609,000000,22.5966,22.6514,22.5332,22.5909,43349.945727107,0
+SOR.US,D,20140610,000000,22.64,22.6466,22.4889,22.64,32047.371311939,0
+SOR.US,D,20140611,000000,22.6283,22.6283,22.4928,22.516,30573.031999935,0
+SOR.US,D,20140612,000000,22.4746,22.5273,22.2997,22.3035,46505.676943272,0
+SOR.US,D,20140613,000000,22.3881,22.5091,22.2785,22.3207,32925.524014361,0
+SOR.US,D,20140616,000000,22.5052,22.5938,22.3159,22.3341,51144.071193739,0
+SOR.US,D,20140617,000000,22.3035,22.5813,22.3035,22.5524,95310.78217132,0
+SOR.US,D,20140618,000000,22.5869,22.6898,22.4908,22.6898,24400.991916093,0
+SOR.US,D,20140619,000000,22.7071,22.7158,22.6466,22.6552,24061.800232457,0
+SOR.US,D,20140620,000000,22.6928,22.7647,22.6552,22.7293,33671.537625302,0
+SOR.US,D,20140623,000000,22.7158,22.7869,22.6658,22.7839,18220.628109953,0
+SOR.US,D,20140624,000000,22.8534,22.8647,22.6426,22.6638,33315.698497072,0
+SOR.US,D,20140625,000000,22.7032,22.7032,22.5273,22.6208,25288.508806098,0
+SOR.US,D,20140626,000000,22.6283,22.6476,22.5564,22.5869,18162.362053868,0
+SOR.US,D,20140627,000000,22.5869,22.6928,22.5869,22.6466,20964.335072376,0
+SOR.US,D,20140630,000000,22.7552,22.7552,22.6514,22.711,20051.847015475,0
+SOR.US,D,20140701,000000,22.7975,22.9714,22.7455,22.9091,22818.444214216,0
+SOR.US,D,20140702,000000,22.8323,22.8677,22.7263,22.7909,16026.286819188,0
+SOR.US,D,20140703,000000,22.7869,22.8919,22.7869,22.8791,8088.5771429179,0
+SOR.US,D,20140707,000000,22.8677,22.8677,22.5667,22.5813,32903.674243328,0
+SOR.US,D,20140708,000000,22.636,22.636,22.4611,22.563,29341.121099857,0
+SOR.US,D,20140709,000000,22.5774,22.6658,22.5564,22.6111,30987.137184252,0
+SOR.US,D,20140710,000000,22.4274,22.6514,22.3563,22.6033,25746.313532481,0
+SOR.US,D,20140711,000000,22.5428,22.5428,22.4746,22.4746,12257.721548845,0
+SOR.US,D,20140714,000000,22.4908,22.6111,22.4687,22.5091,24004.574641659,0
+SOR.US,D,20140715,000000,22.5869,22.5869,22.414,22.4775,39357.680420009,0
+SOR.US,D,20140716,000000,22.5717,22.5717,22.411,22.4466,28768.865191879,0
+SOR.US,D,20140717,000000,22.411,22.5524,22.3294,22.3294,22560.408822986,0
+SOR.US,D,20140718,000000,22.218,22.5332,22.1805,22.414,64308.03800776,0
+SOR.US,D,20140721,000000,22.2997,22.3429,22.2621,22.2756,25197.98832611,0
+SOR.US,D,20140722,000000,22.2843,22.4583,22.2804,22.3083,32157.660632386,0
+SOR.US,D,20140723,000000,22.367,22.4841,22.3246,22.364,31929.798734482,0
+SOR.US,D,20140724,000000,22.4322,22.5371,22.3496,22.4322,17287.330747308,0
+SOR.US,D,20140725,000000,22.4889,22.4889,22.2967,22.3035,11328.586047348,0
+SOR.US,D,20140728,000000,22.3207,22.4889,22.1652,22.1652,34188.648873057,0
+SOR.US,D,20140729,000000,22.142,22.3881,22.142,22.2967,14340.733053877,0
+SOR.US,D,20140730,000000,22.3785,22.3928,22.2294,22.3294,21577.169126555,0
+SOR.US,D,20140731,000000,22.1477,22.1767,21.9133,21.922,24112.783031532,0
+SOR.US,D,20140801,000000,21.9181,22.065,21.5596,21.7269,37322.530318189,0
+SOR.US,D,20140804,000000,21.7249,21.7893,21.7114,21.7173,29765.630937045,0
+SOR.US,D,20140805,000000,21.7173,21.8699,21.5596,21.6164,40006.930759239,0
+SOR.US,D,20140806,000000,21.6164,21.7922,21.6018,21.6356,37260.102400955,0
+SOR.US,D,20140807,000000,21.8239,21.8239,21.4241,21.525,46686.717903249,0
+SOR.US,D,20140808,000000,21.5432,21.6902,21.5432,21.6384,60704.906718085,0
+SOR.US,D,20140811,000000,21.6807,21.8653,21.6807,21.748,19792.771158958,0
+SOR.US,D,20140812,000000,21.7441,21.8182,21.7075,21.7412,23513.475026088,0
+SOR.US,D,20140813,000000,21.7798,21.8699,21.7798,21.8066,31847.601976791,0
+SOR.US,D,20140814,000000,21.798,22.1652,21.798,21.8806,45965.6754592,0
+SOR.US,D,20140815,000000,21.9557,22.0373,21.7825,21.8268,44303.01193021,0
+SOR.US,D,20140818,000000,21.9056,22.1248,21.9056,22.0315,35260.3281189,0
+SOR.US,D,20140819,000000,22.0093,22.1506,22.0093,22.144,39067.390604874,0
+SOR.US,D,20140820,000000,22.2525,22.2804,22.0604,22.2603,52193.900668552,0
+SOR.US,D,20140821,000000,22.2641,22.3553,22.2574,22.2987,28571.176787307,0
+SOR.US,D,20140822,000000,22.2382,22.3478,22.188,22.2525,49557.361630715,0
+SOR.US,D,20140825,000000,22.2823,22.3621,22.2804,22.2948,33733.965542537,0
+SOR.US,D,20140826,000000,22.3227,22.4322,22.3227,22.3928,26834.640222923,0
+SOR.US,D,20140827,000000,22.3996,22.4908,22.3169,22.4908,46357.930872486,0
+SOR.US,D,20140828,000000,22.4438,22.4438,22.2717,22.3804,58115.188618172,0
+SOR.US,D,20140829,000000,22.4746,22.4889,22.3478,22.3958,83104.04342155,0
+SOR.US,D,20140902,000000,22.4246,22.5283,22.364,22.4649,31606.214030155,0
+SOR.US,D,20140903,000000,22.4851,22.5283,22.4198,22.4274,21607.342619884,0
+SOR.US,D,20140904,000000,22.4246,22.5437,22.3294,22.3361,41563.466828934,0
+SOR.US,D,20140905,000000,22.3438,22.4322,22.3294,22.4064,23363.648024726,0
+SOR.US,D,20140908,000000,22.3478,22.4514,22.3314,22.3438,39707.276756519,0
+SOR.US,D,20140909,000000,22.5254,22.5254,22.0959,22.1506,34967.95737319,0
+SOR.US,D,20140910,000000,22.2689,22.4889,22.1314,22.4064,41616.530558584,0
+SOR.US,D,20140911,000000,22.3064,22.4274,22.2747,22.367,35254.08532718,0
+SOR.US,D,20140912,000000,22.3294,22.4476,22.188,22.2641,16443.513399365,0
+SOR.US,D,20140915,000000,22.4322,22.4322,22.1083,22.1698,56341.195303447,0
+SOR.US,D,20140916,000000,22.2574,22.2689,22.1314,22.2266,125653.87134277,0
+SOR.US,D,20140917,000000,22.166,22.2987,22.1353,22.1353,30633.378986594,0
+SOR.US,D,20140918,000000,22.166,22.2574,22.166,22.166,45448.564211447,0
+SOR.US,D,20140919,000000,22.2641,22.2641,21.8891,21.9123,55802.234284662,0
+SOR.US,D,20140922,000000,21.8576,21.8576,21.6779,21.6835,40525.082472281,0
+SOR.US,D,20140923,000000,21.6779,21.798,21.6259,21.6625,26327.933628042,0
+SOR.US,D,20140924,000000,21.5999,21.7922,21.5942,21.647,21504.336556447,0
+SOR.US,D,20140925,000000,21.6067,21.6067,21.3596,21.5038,133021.40604165,0
+SOR.US,D,20140926,000000,21.5962,21.7394,21.3694,21.4577,86979.776616479,0
+SOR.US,D,20140929,000000,21.3326,21.4933,21.3326,21.4654,21494.972368863,0
+SOR.US,D,20140930,000000,21.4107,21.497,21.3326,21.3434,18429.761632687,0
+SOR.US,D,20141001,000000,21.3326,21.3528,20.9377,20.9936,65471.278198882,0
+SOR.US,D,20141002,000000,20.9991,21.0724,20.83,20.9705,62795.20148013,0
+SOR.US,D,20141003,000000,21.0936,21.1503,21.056,21.1174,34474.776827044,0
+SOR.US,D,20141006,000000,21.1972,21.1972,20.9552,21.0202,30617.772007286,0
+SOR.US,D,20141007,000000,21.008,21.008,20.8754,20.9186,34252.117255576,0
+SOR.US,D,20141008,000000,20.8656,21.1433,20.6994,21.1433,45230.06650113,0
+SOR.US,D,20141009,000000,21.0493,21.0493,20.6898,20.6898,36423.568310024,0
+SOR.US,D,20141010,000000,20.6898,20.6898,20.3803,20.3803,37316.287526466,0
+SOR.US,D,20141013,000000,20.1546,20.3121,20.0527,20.1295,71219.848910822,0
+SOR.US,D,20141014,000000,20.2208,20.3409,20.0852,20.1601,45997.929883105,0
+SOR.US,D,20141015,000000,20.0208,20.1266,19.4211,19.8931,85461.73776241,0
+SOR.US,D,20141016,000000,19.8767,20.9744,19.719,20.5839,200281.24406928,0
+SOR.US,D,20141017,000000,20.7464,20.9705,20.7464,20.8416,36552.58600564,0
+SOR.US,D,20141020,000000,20.8042,20.9771,20.7811,20.9771,16855.537653109,0
+SOR.US,D,20141021,000000,21.1742,21.6259,20.9991,21.5816,54247.779145543,0
+SOR.US,D,20141022,000000,21.7345,21.821,21.5999,21.7094,72857.54127292,0
+SOR.US,D,20141023,000000,21.8374,22.0467,21.7567,21.9567,43875.380697157,0
+SOR.US,D,20141024,000000,22.0777,22.144,21.7682,21.9567,31544.826578207,0
+SOR.US,D,20141027,000000,21.8517,21.9843,21.8451,21.8989,31481.358195687,0
+SOR.US,D,20141028,000000,22.0431,22.3592,22.0403,22.2987,36078.133834666,0
+SOR.US,D,20141029,000000,22.3592,22.4101,22.1969,22.2766,26731.634159485,0
+SOR.US,D,20141030,000000,22.2036,22.4342,22.1969,22.3361,38878.025922596,0
+SOR.US,D,20141031,000000,22.6476,22.6476,22.5254,22.6351,23890.123460065,0
+SOR.US,D,20141103,000000,22.6582,22.7071,22.5544,22.639,19140.399423864,0
+SOR.US,D,20141104,000000,22.6313,22.6456,22.4908,22.5101,11083.036239562,0
+SOR.US,D,20141105,000000,22.6198,22.6198,22.5062,22.5736,37260.102400955,0
+SOR.US,D,20141106,000000,22.5514,22.6149,22.4746,22.5996,52225.11462717,0
+SOR.US,D,20141107,000000,22.6198,22.7736,22.5495,22.7263,37931.202511219,0
+SOR.US,D,20141110,000000,22.6696,22.857,22.6696,22.7609,15798.424921284,0
+SOR.US,D,20141111,000000,22.8213,22.9081,22.7657,22.9081,12770.670935449,0
+SOR.US,D,20141112,000000,22.857,23.0829,22.8505,23.0829,39437.796247125,0
+SOR.US,D,20141113,000000,23.0637,23.0868,22.8263,22.9051,41212.830027138,0
+SOR.US,D,20141114,000000,22.9435,23.008,22.8445,22.8763,20115.315397998,0
+SOR.US,D,20141117,000000,22.8687,23.0868,22.8213,22.836,36647.268346778,0
+SOR.US,D,20141118,000000,22.8332,22.9839,22.8332,22.9734,64565.032933705,0
+SOR.US,D,20141119,000000,23.0637,23.0637,22.8667,23.0013,34538.245209567,0
+SOR.US,D,20141120,000000,22.9589,23.0493,22.9589,22.9734,28850.021484284,0
+SOR.US,D,20141121,000000,23.3117,23.3117,23.0407,23.1031,32618.586754629,0
+SOR.US,D,20141124,000000,23.1878,23.2232,23.1531,23.206,43076.303356565,0
+SOR.US,D,20141125,000000,23.2973,23.3935,23.2665,23.3935,46666.949062793,0
+SOR.US,D,20141126,000000,23.4702,23.5933,23.4608,23.58,16281.200814559,0
+SOR.US,D,20141128,000000,23.4443,23.5471,23.38,23.5396,24128.39001084,0
+SOR.US,D,20141201,000000,23.3982,23.5425,23.2232,23.2232,40666.585751345,0
+SOR.US,D,20141202,000000,23.2945,23.4829,23.2945,23.4443,27186.317490005,0
+SOR.US,D,20141203,000000,23.4443,23.6048,23.4443,23.5933,15266.747159511,0
+SOR.US,D,20141204,000000,23.5884,23.6663,23.4663,23.6462,34503.909855085,0
+SOR.US,D,20141205,000000,23.7633,23.8056,23.626,23.7972,32351.187175809,0
+SOR.US,D,20141208,000000,23.7057,23.8421,23.4039,23.4443,98770.329251357,0
+SOR.US,D,20141209,000000,23.2232,23.651,23.2107,23.624,61834.852020016,0
+SOR.US,D,20141210,000000,23.6125,23.6961,23.3597,23.4511,55325.701183113,0
+SOR.US,D,20141211,000000,23.5106,23.6174,23.3723,23.4259,57644.898308345,0
+SOR.US,D,20141212,000000,23.2569,23.4443,23.0464,23.08,57507.55689043,0
+SOR.US,D,20141215,000000,23.4511,23.7451,22.8697,22.9138,79974.323837567,0
+SOR.US,D,20141216,000000,23.006,23.2454,22.9293,23.0215,172341.62971132,0
+SOR.US,D,20141217,000000,23.0819,23.3828,23.0099,23.3673,34780.673621489,0
+SOR.US,D,20141218,000000,23.5327,23.8258,23.5327,23.7691,29925.86259128,0
+SOR.US,D,20141219,000000,23.8307,23.8307,23.5933,23.8115,56154.952017033,0
+SOR.US,D,20141222,000000,23.949,24.1967,23.772,23.847,36253.972468205,0
+SOR.US,D,20141223,000000,23.945,24.0574,23.8942,23.9978,29605.399282813,0
+SOR.US,D,20141224,000000,24.1421,24.1967,23.9604,24.1766,20522.137325303,0
+SOR.US,D,20141226,000000,24.292,24.32,24.1372,24.2564,12026.738255079,0
+SOR.US,D,20141229,000000,24.2065,24.3294,24.1672,24.3055,10941.5329605,0
+SOR.US,D,20141230,000000,24.2017,24.2593,24.1095,24.2199,13577.031533051,0
+SOR.US,D,20141231,000000,24.2199,24.3449,24.0431,24.0672,32358.47043282,0
+SOR.US,D,20150102,000000,24.1517,24.3228,23.7451,23.8904,18519.241647386,0
+SOR.US,D,20150105,000000,23.6174,23.8229,23.4299,23.504,64266.419396271,0
+SOR.US,D,20150106,000000,23.4511,23.4511,22.9552,23.1474,27976.030643012,0
+SOR.US,D,20150107,000000,23.2319,23.2569,23.1175,23.2377,22219.136208773,0
+SOR.US,D,20150108,000000,23.3673,23.6298,23.3673,23.5827,30522.04920086,0
+SOR.US,D,20150109,000000,23.6356,23.6356,23.3501,23.3501,27163.427253685,0
+SOR.US,D,20150112,000000,23.3982,23.3982,23.0359,23.0647,25351.977188621,0
+SOR.US,D,20150113,000000,23.208,23.4154,22.8984,22.9195,38615.828670216,0
+SOR.US,D,20150114,000000,22.8445,22.9101,22.736,22.7801,45026.135304833,0
+SOR.US,D,20150115,000000,22.857,23.3002,22.6764,22.7071,64602.489684044,0
+SOR.US,D,20150116,000000,22.364,22.8505,22.3169,22.8505,42454.105114802,0
+SOR.US,D,20150120,000000,22.9494,22.9627,22.7168,22.8091,19393.23248866,0
+SOR.US,D,20150121,000000,22.7929,23.2599,22.711,22.814,19324.561779703,0
+SOR.US,D,20150122,000000,23.0695,23.2272,22.6436,23.1098,32446.909982234,0
+SOR.US,D,20150123,000000,23.0599,23.3213,23.0407,23.1656,45078.158569193,0
+SOR.US,D,20150126,000000,23.1954,23.3424,23.0859,23.3299,38302.648618759,0
+SOR.US,D,20150127,000000,23.0965,23.3002,23.0359,23.0983,25204.231117834,0
+SOR.US,D,20150128,000000,23.3059,23.5884,22.7909,22.7909,53955.408399831,0
+SOR.US,D,20150129,000000,22.9101,23.0493,22.7244,22.9667,31575.000071537,0
+SOR.US,D,20150130,000000,22.8204,22.9071,22.6006,22.6158,42037.918999913,0
+SOR.US,D,20150202,000000,22.6208,22.711,22.368,22.6158,34982.523887211,0
+SOR.US,D,20150203,000000,22.7839,23.108,22.7839,23.108,27616.029653631,0
+SOR.US,D,20150204,000000,22.9071,23.3895,22.8919,22.9101,62942.947550915,0
+SOR.US,D,20150205,000000,23.0301,23.2021,23.0301,23.1339,17248.833531681,0
+SOR.US,D,20150206,000000,23.2867,23.4259,23.2156,23.2195,33715.237167368,0
+SOR.US,D,20150209,000000,23.3059,23.3349,23.1838,23.1878,34440.441472565,0
+SOR.US,D,20150210,000000,23.3424,23.4608,23.1954,23.3655,53857.604662833,0
+SOR.US,D,20150211,000000,23.3424,23.4894,23.3117,23.4376,48134.005117785,0
+SOR.US,D,20150212,000000,23.4376,23.7404,23.4376,23.5673,39416.986941382,0
+SOR.US,D,20150213,000000,23.48,24.018,23.48,23.7423,38017.561130059,0
+SOR.US,D,20150217,000000,23.8278,23.9124,23.7,23.8385,23332.434066108,0
+SOR.US,D,20150218,000000,23.9555,23.9555,23.7038,23.9298,43716.189508211,0
+SOR.US,D,20150219,000000,23.9268,24.0461,23.7942,23.946,33539.398533824,0
+SOR.US,D,20150220,000000,23.9383,24.0372,23.7615,23.9692,27534.873361225,0
+SOR.US,D,20150223,000000,24.0229,24.0574,23.8154,23.8825,43611.102514201,0
+SOR.US,D,20150224,000000,23.9738,24.0988,23.9738,24.0864,22505.264162761,0
+SOR.US,D,20150225,000000,24.0604,24.1632,24.02,24.1258,31053.726962636,0
+SOR.US,D,20150226,000000,24.1497,24.2219,24.0372,24.0412,37412.010332891,0
+SOR.US,D,20150227,000000,24.118,24.3584,24.02,24.3584,37789.699232155,0
+SOR.US,D,20150302,000000,24.2613,24.3412,24.0766,24.2574,22571.853941144,0
+SOR.US,D,20150303,000000,24.2574,24.3412,24.2219,24.3219,22571.853941144,0
+SOR.US,D,20150304,000000,24.1353,24.2689,24.0604,24.2143,16123.0500909,0
+SOR.US,D,20150305,000000,24.1775,24.318,24.0766,24.2536,36051.081737195,0
+SOR.US,D,20150306,000000,24.1775,24.1775,23.8864,23.9076,20808.265279291,0
+SOR.US,D,20150309,000000,23.9383,24.1095,23.898,23.898,29605.399282813,0
+SOR.US,D,20150310,000000,23.7874,23.8278,23.5529,23.6269,35468.421176348,0
+SOR.US,D,20150311,000000,23.7249,23.7798,23.5933,23.6981,31370.028409954,0
+SOR.US,D,20150312,000000,23.8825,24.1028,23.8825,24.0672,23157.635897854,0
+SOR.US,D,20150313,000000,24.1709,24.29,23.7942,24.29,23742.377389276,0
+SOR.US,D,20150316,000000,24.389,24.6149,24.0604,24.6044,213980.01004093,0
+SOR.US,D,20150317,000000,24.5928,24.6495,24.2939,24.6495,68001.689777423,0
+SOR.US,D,20150318,000000,24.5755,24.9774,24.4151,24.7774,41038.031858885,0
+SOR.US,D,20150319,000000,24.8917,24.8917,24.5217,24.5755,77088.073130792,0
+SOR.US,D,20150320,000000,24.565,25.1512,24.3678,24.6928,51290.776799237,0
+SOR.US,D,20150323,000000,24.7814,24.8543,24.6227,24.6227,33706.91344507,0
+SOR.US,D,20150324,000000,24.7178,24.8149,24.6101,24.8149,39278.60505818,0
+SOR.US,D,20150325,000000,24.7312,24.8582,24.4122,24.4189,107872.31958403,0
+SOR.US,D,20150326,000000,24.4026,24.5553,24.3363,24.4967,45727.408908424,0
+SOR.US,D,20150327,000000,24.5611,24.9946,24.4189,24.9946,46316.312260997,0
+SOR.US,D,20150330,000000,25.0762,25.4742,24.8006,24.8006,61550.804996603,0
+SOR.US,D,20150331,000000,24.7217,25.2637,24.7217,25.0243,37849.005753527,0
+SOR.US,D,20150401,000000,25.0792,25.2454,24.7814,24.9562,70933.720956834,0
+SOR.US,D,20150402,000000,25.1157,25.2223,24.9484,25.0916,32239.857390076,0
+SOR.US,D,20150406,000000,25.2454,26.0835,25.1783,25.7703,38689.701705609,0
+SOR.US,D,20150407,000000,25.6954,25.8817,25.4625,25.4625,37652.357814242,0
+SOR.US,D,20150408,000000,25.5201,26.0739,25.4742,25.7586,47197.58635928,0
+SOR.US,D,20150409,000000,25.7827,25.9087,25.5906,25.6654,55013.561596944,0
+SOR.US,D,20150410,000000,25.7557,25.8049,25.3338,25.3338,37520.218722763,0
+SOR.US,D,20150413,000000,25.4406,25.5866,25.2801,25.3934,48070.536735264,0
+SOR.US,D,20150414,000000,25.3608,25.48,25.3012,25.3482,11723.962856497,0
+SOR.US,D,20150415,000000,25.5019,25.527,25.2492,25.4126,26572.442970541,0
+SOR.US,D,20150416,000000,25.48,25.7048,25.3252,25.4452,34955.471789744,0
+SOR.US,D,20150417,000000,25.357,25.4704,25.0859,25.1733,23742.377389276,0
+SOR.US,D,20150420,000000,25.2723,25.4368,25.1464,25.1877,34250.036325003,0
+SOR.US,D,20150421,000000,25.4097,25.5704,25.2041,25.2223,60928.606754841,0
+SOR.US,D,20150422,000000,25.3482,25.4934,25.2571,25.3732,28125.857644373,0
+SOR.US,D,20150423,000000,25.357,25.5019,25.357,25.4588,24615.327765263,0
+SOR.US,D,20150424,000000,25.3847,25.5019,25.2801,25.3078,37532.70430621,0
+SOR.US,D,20150427,000000,25.357,25.5462,24.9291,24.937,39866.467945465,0
+SOR.US,D,20150428,000000,25.0215,25.1196,24.9051,25.1196,31951.648505515,0
+SOR.US,D,20150429,000000,25.0859,25.2369,24.8867,25.0186,34290.614471205,0
+SOR.US,D,20150430,000000,25.0474,25.0474,24.5679,24.7676,34590.268473927,0
+SOR.US,D,20150501,000000,24.8897,25.2407,24.8445,24.8986,19347.452016023,0
+SOR.US,D,20150504,000000,25.0339,25.1061,24.5928,24.837,26960.536522676,0
+SOR.US,D,20150505,000000,25.0282,25.1492,24.715,24.8331,24329.199811273,0
+SOR.US,D,20150506,000000,24.9926,25.1541,24.6381,24.8149,22686.305122739,0
+SOR.US,D,20150507,000000,24.937,25.1628,24.8237,25.0398,40143.231711867,0
+SOR.US,D,20150508,000000,25.0378,25.1628,24.9532,24.9666,32537.430462225,0
+SOR.US,D,20150511,000000,25.0551,25.1628,24.9946,25.1464,22863.18422157,0
+SOR.US,D,20150512,000000,24.9841,25.0714,24.8956,24.9051,48275.508396848,0
+SOR.US,D,20150513,000000,24.9715,25.1512,24.9715,25.1492,17583.86335417,0
+SOR.US,D,20150514,000000,25.1877,25.3732,25.0762,25.3732,24919.143629134,0
+SOR.US,D,20150515,000000,25.2637,25.4068,25.0427,25.2684,27160.305857824,0
+SOR.US,D,20150518,000000,25.3368,25.4156,25.2454,25.3078,28040.539490821,0
+SOR.US,D,20150519,000000,25.3895,25.5866,25.2905,25.5367,32537.430462225,0
+SOR.US,D,20150520,000000,25.7299,25.7299,25.259,25.6961,31005.865559422,0
+SOR.US,D,20150521,000000,25.5743,25.6752,25.4107,25.5231,19416.122724978,0
+SOR.US,D,20150522,000000,25.6009,25.8096,25.5971,25.7087,27241.462150228,0
+SOR.US,D,20150526,000000,25.5743,25.6703,25.2369,25.3261,22644.686511251,0
+SOR.US,D,20150527,000000,25.2637,25.6752,25.2501,25.6752,40282.654060356,0
+SOR.US,D,20150528,000000,25.5137,25.5137,25.2407,25.3993,28710.599135794,0
+SOR.US,D,20150529,000000,25.3088,25.4579,24.9446,24.9774,22891.276784324,0
+SOR.US,D,20150601,000000,25.0215,25.0292,24.8503,25.0292,41373.061681373,0
+SOR.US,D,20150602,000000,24.8438,25.0878,24.6784,25.0408,26430.939691478,0
+SOR.US,D,20150603,000000,25.0004,25.3492,24.9244,25.007,29262.045738027,0
+SOR.US,D,20150604,000000,25.1369,25.1369,24.7686,24.81,27818.920384639,0
+SOR.US,D,20150605,000000,24.8859,25.131,24.6908,25.0859,10142.455619908,0
+SOR.US,D,20150608,000000,25.011,25.3436,24.9129,25.1763,22023.528734777,0
+SOR.US,D,20150609,000000,25.1763,25.5502,24.9936,25.2271,23323.069878525,0
+SOR.US,D,20150610,000000,25.356,25.6049,25.356,25.5704,38383.804911163,0
+SOR.US,D,20150611,000000,25.4934,25.7951,25.4934,25.6049,19391.151558086,0
+SOR.US,D,20150612,000000,25.4781,25.6009,25.2147,25.5393,29851.989555885,0
+SOR.US,D,20150615,000000,25.3993,25.7576,25.0321,25.6895,108382.14757477,0
+SOR.US,D,20150616,000000,25.7117,25.7413,25.5433,25.5916,23471.856414598,0
+SOR.US,D,20150617,000000,25.6703,25.7259,25.5433,25.7259,15358.308104787,0
+SOR.US,D,20150618,000000,25.7461,25.8778,25.7461,25.8364,26664.003915817,0
+SOR.US,D,20150619,000000,25.8778,25.8778,25.5916,25.5916,24926.426886143,0
+SOR.US,D,20150622,000000,25.8739,25.8778,25.6798,25.8039,8114.5887750985,0
+SOR.US,D,20150623,000000,25.8068,25.8739,25.7615,25.8739,33832.809744825,0
+SOR.US,D,20150624,000000,25.8778,25.8778,25.5532,25.5743,43469.599235138,0
+SOR.US,D,20150625,000000,25.5916,25.8827,25.3628,25.3628,57381.660590678,0
+SOR.US,D,20150626,000000,25.532,25.754,25.2905,25.2905,15064.896893788,0
+SOR.US,D,20150629,000000,25.2905,25.5009,24.7726,24.8533,36225.879905449,0
+SOR.US,D,20150630,000000,24.9291,25.1263,24.6938,25.1013,48829.035929654,0
+SOR.US,D,20150701,000000,25.4654,25.5807,24.96,25.5156,16519.467365335,0
+SOR.US,D,20150702,000000,25.5156,25.5375,25.1935,25.3993,23471.856414598,0
+SOR.US,D,20150706,000000,25.2944,25.3492,25.0936,25.2637,16519.467365335,0
+SOR.US,D,20150707,000000,25.3954,25.3954,24.8139,25.007,69551.983055392,0
+SOR.US,D,20150708,000000,24.9562,24.9562,24.7352,24.8814,25210.473909557,0
+SOR.US,D,20150709,000000,25.1906,25.1906,24.7764,24.8051,24926.426886143,0
+SOR.US,D,20150710,000000,25.0744,25.0859,24.8051,24.8438,23764.227160309,0
+SOR.US,D,20150713,000000,24.8986,25.1829,24.8986,25.0388,22314.8590152,0
+SOR.US,D,20150714,000000,25.1638,25.3022,25.1407,25.2733,17766.985244721,0
+SOR.US,D,20150715,000000,25.259,25.33,24.9532,24.9532,26134.407084618,0
+SOR.US,D,20150716,000000,25.1407,25.3261,24.9562,25.1051,18835.543094705,0
+SOR.US,D,20150717,000000,25.2041,25.2349,24.8735,24.9812,19416.122724978,0
+SOR.US,D,20150720,000000,24.94,25.1215,24.7553,24.8291,32458.355100395,0
+SOR.US,D,20150721,000000,24.712,25.1906,24.712,25.1339,46659.665805782,0
+SOR.US,D,20150722,000000,24.8438,25.3368,24.8438,25.1339,36799.176278712,0
+SOR.US,D,20150723,000000,25.2571,25.259,24.9198,25.1263,17967.795045156,0
+SOR.US,D,20150724,000000,25.1176,25.2041,24.9051,25.0484,17967.795045156,0
+SOR.US,D,20150727,000000,24.8438,24.8438,24.6908,24.8228,25790.013074542,0
+SOR.US,D,20150728,000000,24.8291,24.9178,24.7726,24.7794,13330.441259979,0
+SOR.US,D,20150729,000000,24.9051,24.9198,24.6938,24.9198,17967.795045156,0
+SOR.US,D,20150730,000000,24.8228,25.1138,24.8026,25.007,22891.276784324,0
+SOR.US,D,20150731,000000,25.1483,25.5156,24.8533,25.2571,39414.906010808,0
+SOR.US,D,20150803,000000,25.4049,25.4049,25.2637,25.281,37571.201521837,0
+SOR.US,D,20150804,000000,25.4616,25.5009,24.8474,24.937,16227.096619622,0
+SOR.US,D,20150805,000000,25.2271,25.3647,24.9089,25.0033,25210.473909557,0
+SOR.US,D,20150806,000000,25.1455,25.4022,24.864,24.864,21556.359820809,0
+SOR.US,D,20150807,000000,24.9715,25.1638,24.8685,24.9244,19702.250678967,0
+SOR.US,D,20150810,000000,25.1098,25.2147,24.8612,25.2003,17380.97262316,0
+SOR.US,D,20150811,000000,25.011,25.2041,24.9148,24.962,27525.509173643,0
+SOR.US,D,20150812,000000,24.8612,25.1571,24.8612,24.9034,38832.24544996,0
+SOR.US,D,20150813,000000,24.8612,25.0667,24.8612,25.057,22314.8590152,0
+SOR.US,D,20150814,000000,24.9244,25.1369,24.9244,25.1339,17093.804203885,0
+SOR.US,D,20150817,000000,25.1369,25.1483,25.0388,25.1369,22607.229760911,0
+SOR.US,D,20150818,000000,25.1522,25.1522,25.0196,25.1522,31295.114909272,0
+SOR.US,D,20150819,000000,25.1013,25.1522,25.0196,25.1522,28403.661876062,0
+SOR.US,D,20150820,000000,25.1522,25.1763,24.8438,24.8438,23471.856414598,0
+SOR.US,D,20150821,000000,24.7602,25.0033,24.2853,24.2853,56510.791145266,0
+SOR.US,D,20150824,000000,23.9816,23.9816,22.3736,23.1762,96561.42144657,0
+SOR.US,D,20150825,000000,24.0737,24.0949,23.5002,23.95,47237.124040195,0
+SOR.US,D,20150826,000000,24.2718,24.2718,23.7586,24.1288,48375.393064422,0
+SOR.US,D,20150827,000000,23.9738,24.6803,23.8258,24.6227,26907.472793027,0
+SOR.US,D,20150828,000000,24.5391,24.8966,24.5391,24.8966,22614.513017921,0
+SOR.US,D,20150831,000000,24.9006,24.9696,24.7322,24.9168,25758.799115927,0
+SOR.US,D,20150901,000000,24.6312,24.8331,24.6274,24.7621,21181.792317406,0
+SOR.US,D,20150902,000000,24.9552,24.9552,24.2536,24.5419,14595.647049248,0
+SOR.US,D,20150903,000000,24.7217,24.9464,24.6554,24.8051,36351.776205206,0
+SOR.US,D,20150904,000000,24.5236,24.7794,24.0692,24.4044,30625.055264297,0
+SOR.US,D,20150908,000000,24.7553,24.7553,24.3333,24.5169,22041.216644659,0
+SOR.US,D,20150909,000000,24.8051,24.8051,24.3092,24.5102,14315.761886983,0
+SOR.US,D,20150910,000000,24.6208,24.6208,24.4343,24.6208,40847.626711321,0
+SOR.US,D,20150911,000000,24.6208,24.6208,24.4016,24.4592,11161.071136105,0
+SOR.US,D,20150914,000000,24.5102,24.5679,24.2431,24.343,29482.624378921,0
+SOR.US,D,20150915,000000,24.6726,24.6726,23.9786,24.1931,73848.064226361,0
+SOR.US,D,20150916,000000,24.4467,24.9042,24.1325,24.8823,85296.303781741,0
+SOR.US,D,20150917,000000,24.935,25.1138,24.7832,25.0484,46526.486249017,0
+SOR.US,D,20150918,000000,24.7592,25.0023,24.6688,24.9696,24611.165904114,0
+SOR.US,D,20150921,000000,24.9696,24.9696,24.4938,24.5611,17461.088450276,0
+SOR.US,D,20150922,000000,24.4044,24.7217,24.2834,24.4871,25186.543207952,0
+SOR.US,D,20150923,000000,24.387,24.5236,24.2834,24.5102,20041.442362603,0
+SOR.US,D,20150924,000000,24.29,24.5899,24.1517,24.2738,23363.648024726,0
+SOR.US,D,20150925,000000,24.4833,24.4833,24.0008,24.1288,21755.088690671,0
+SOR.US,D,20150928,000000,24.0864,24.1288,23.7404,23.7972,29323.433189974,0
+SOR.US,D,20150929,000000,23.8047,23.9546,23.4731,23.6941,27767.937585566,0
+SOR.US,D,20150930,000000,23.7461,23.7825,23.5154,23.6673,26043.886604629,0
+SOR.US,D,20151001,000000,23.7903,24.0131,23.576,23.576,19752.193012755,0
+SOR.US,D,20151002,000000,23.6001,23.799,23.4214,23.799,24903.536649825,0
+SOR.US,D,20151005,000000,23.8538,24.1931,23.799,23.9316,43342.662470097,0
+SOR.US,D,20151006,000000,24.0229,24.1815,23.7269,23.9903,12021.535928644,0
+SOR.US,D,20151007,000000,24.1056,24.2381,23.4087,24.169,29196.496424932,0
+SOR.US,D,20151008,000000,24.1756,24.5679,23.9826,24.4264,35782.641693091,0
+SOR.US,D,20151009,000000,24.5755,24.5755,24.3265,24.5063,20896.704828706,0
+SOR.US,D,20151012,000000,24.6312,24.6312,24.2199,24.2805,21002.832288003,0
+SOR.US,D,20151013,000000,24.3228,24.4545,24.2939,24.3623,21470.001201969,0
+SOR.US,D,20151014,000000,24.4381,24.4938,24.0008,24.0008,19465.024593478,0
+SOR.US,D,20151015,000000,24.1584,24.1613,23.6115,24.0835,30336.846379735,0
+SOR.US,D,20151016,000000,24.216,24.2431,23.7673,24.1756,18603.519335654,0
+SOR.US,D,20151019,000000,24.1785,24.2093,23.8105,24.1095,19376.585044066,0
+SOR.US,D,20151020,000000,24.169,24.2738,23.8268,24.2133,28247.592082978,0
+SOR.US,D,20151021,000000,24.3747,24.3747,24.0796,24.1883,24331.28074185,0
+SOR.US,D,20151022,000000,24.2738,24.6227,24.2738,24.4525,41791.328726837,0
+SOR.US,D,20151023,000000,24.663,24.663,24.3449,24.4236,25474.752092513,0
+SOR.US,D,20151026,000000,24.5198,24.5765,24.2939,24.5543,18603.519335654,0
+SOR.US,D,20151027,000000,24.5583,24.5583,24.1987,24.4679,27480.76916629,0
+SOR.US,D,20151028,000000,24.2603,24.587,24.0939,24.5121,102474.38567389,0
+SOR.US,D,20151029,000000,24.4785,24.6658,24.2603,24.389,28339.153028254,0
+SOR.US,D,20151030,000000,24.5583,24.5611,24.4545,24.5543,29768.752332907,0
+SOR.US,D,20151102,000000,24.5583,24.7832,24.5496,24.7592,13470.904073752,0
+SOR.US,D,20151103,000000,24.7178,24.837,24.5236,24.837,22329.425529221,0
+SOR.US,D,20151104,000000,24.8612,24.9272,24.5717,24.8927,45026.135304833,0
+SOR.US,D,20151105,000000,24.8051,24.961,24.587,24.6554,23471.856414598,0
+SOR.US,D,20151106,000000,24.7466,24.7466,24.4938,24.5987,28339.153028254,0
+SOR.US,D,20151109,000000,24.663,24.663,24.2381,24.3265,34837.899212287,0
+SOR.US,D,20151110,000000,24.4112,24.4977,24.29,24.4977,20896.704828706,0
+SOR.US,D,20151111,000000,24.5755,24.8051,24.4496,24.6274,46371.45692122,0
+SOR.US,D,20151112,000000,24.5275,24.6159,24.0392,24.0392,45512.032593968,0
+SOR.US,D,20151113,000000,23.9086,23.9086,23.7077,23.7528,30336.846379735,0
+SOR.US,D,20151116,000000,23.6115,23.749,23.6115,23.7116,32915.119361487,0
+SOR.US,D,20151117,000000,23.9422,24.216,23.8105,24.0229,132814.35344948,0
+SOR.US,D,20151118,000000,24.0728,24.2431,23.8018,23.9008,113925.74662513,0
+SOR.US,D,20151119,000000,24.0864,24.0864,23.7423,23.9153,44942.898081855,0
+SOR.US,D,20151120,000000,24.048,24.1719,23.9056,24.1018,75282.865857451,0
+SOR.US,D,20151123,000000,24.146,25.0349,24.0229,24.4545,166305.8905801,0
+SOR.US,D,20151124,000000,24.5707,24.7197,24.391,24.5073,83035.372712593,0
+SOR.US,D,20151125,000000,24.4063,24.589,24.3526,24.5073,60827.68162198,0
+SOR.US,D,20151127,000000,24.6111,24.6111,24.4063,24.5073,62787.918223117,0
+SOR.US,D,20151130,000000,24.6111,24.6111,24.4016,24.5745,36999.986079148,0
+SOR.US,D,20151201,000000,24.5804,24.5804,24.4496,24.5102,95706.158980467,0
+SOR.US,D,20151202,000000,24.4063,24.4102,23.9144,23.9912,216841.28958082,0
+SOR.US,D,20151203,000000,23.9692,24.022,23.4962,23.7239,239636.84355871,0
+SOR.US,D,20151204,000000,23.2205,23.8662,23.2205,23.5298,452140.43335706,0
+SOR.US,D,20151207,000000,23.4578,23.4578,22.8475,22.8781,210228.09221518,0
+SOR.US,D,20151208,000000,22.7445,22.9445,22.4236,22.7745,258494.23642443,0
+SOR.US,D,20151209,000000,22.7475,23.0185,22.5544,22.8167,200419.62595247,0
+SOR.US,D,20151210,000000,22.9522,23.1828,22.9195,23.0415,149123.64682681,0
+SOR.US,D,20151211,000000,22.857,22.9916,22.6648,22.7475,126975.26225756,0
+SOR.US,D,20151214,000000,22.8352,22.9676,22.7745,22.9445,147376.70560955,0
+SOR.US,D,20151215,000000,23.2367,23.3462,22.8717,23.2713,142955.7686041,0
+SOR.US,D,20151216,000000,23.3663,23.5106,23.2444,23.5106,247794.09141057,0
+SOR.US,D,20151217,000000,23.3895,23.5366,23.1905,23.3511,233210.92994479,0
+SOR.US,D,20151218,000000,23.2665,23.5031,23.0724,23.0724,214435.73383674,0
+SOR.US,D,20151221,000000,23.3039,23.4992,23.1868,23.208,50454.242708306,0
+SOR.US,D,20151222,000000,23.2117,23.4471,23.1502,23.4002,95413.788234757,0
+SOR.US,D,20151223,000000,23.5893,23.8548,23.4741,23.624,77362.755966621,0
+SOR.US,D,20151224,000000,23.624,23.8278,23.624,23.626,26171.863834956,0
+SOR.US,D,20151228,000000,23.5626,23.6855,23.2713,23.5893,101880.27999489,0
+SOR.US,D,20151229,000000,23.624,23.848,23.624,23.7519,49759.211896437,0
+SOR.US,D,20151230,000000,23.6961,23.7239,23.5865,23.651,202804.37239081,0
+SOR.US,D,20151231,000000,23.624,23.7394,23.6038,23.6356,182918.99982129,0
+SOR.US,D,20160104,000000,23.4741,23.4741,23.0128,23.1868,310498.77241073,0
+SOR.US,D,20160105,000000,23.327,23.4578,23.1964,23.4578,177054.93746246,0
+SOR.US,D,20160106,000000,23.2242,23.2541,23.0675,23.1252,171992.0333748,0
+SOR.US,D,20160107,000000,22.9195,23.1589,22.8736,23.1589,142014.14751918,0
+SOR.US,D,20160108,000000,23.1905,23.2012,22.8031,22.8647,249899.99315194,0
+SOR.US,D,20160111,000000,22.9714,23.0483,22.8061,22.9945,134776.67098121,0
+SOR.US,D,20160112,000000,23.1041,23.1147,22.7745,22.9369,224912.17881385,0
+SOR.US,D,20160113,000000,22.9101,22.9369,22.6764,22.7994,167085.19908023,0
+SOR.US,D,20160114,000000,22.9195,23.0339,22.711,23.0339,114841.35607789,0
+SOR.US,D,20160115,000000,22.6006,22.8195,22.5746,22.8195,128607.75229321,0
+SOR.US,D,20160119,000000,22.8974,22.9829,22.6524,22.6726,153049.32235551,0
+SOR.US,D,20160120,000000,22.4918,22.6426,22.2218,22.412,239223.77883969,0
+SOR.US,D,20160121,000000,22.5428,22.9101,22.487,22.5957,122390.97220204,0
+SOR.US,D,20160122,000000,22.7158,22.9522,22.6628,22.8387,135991.93443668,0
+SOR.US,D,20160125,000000,22.7158,22.7627,22.4997,22.6303,117978.35891888,0
+SOR.US,D,20160126,000000,22.7407,22.8167,22.6466,22.7552,169425.20551121,0
+SOR.US,D,20160127,000000,22.6264,22.736,22.5707,22.6264,145220.8615344,0
+SOR.US,D,20160128,000000,22.6628,22.8352,22.6592,22.7764,116609.10660089,0
+SOR.US,D,20160129,000000,22.8121,23.0022,22.7293,22.9406,111865.62535641,0
+SOR.US,D,20160201,000000,22.7994,22.9916,22.7985,22.9369,97103.503861216,0
+SOR.US,D,20160202,000000,22.7283,22.9484,22.7283,22.9195,114368.98483749,0
+SOR.US,D,20160203,000000,23.0215,23.327,22.8936,22.9945,115431.29989575,0
+SOR.US,D,20160204,000000,22.8647,23.3175,22.8647,23.1791,163343.68590736,0
+SOR.US,D,20160205,000000,23.2242,23.4174,22.857,22.9744,192335.2106707,0
+SOR.US,D,20160208,000000,22.8515,22.8936,22.7005,22.7745,182168.82434919,0
+SOR.US,D,20160209,000000,23.1233,23.2338,22.9071,23.0301,254149.25338498,0
+SOR.US,D,20160210,000000,23.0301,23.203,22.8677,22.9369,275198.90661091,0
+SOR.US,D,20160211,000000,22.6592,22.9176,22.562,22.7407,158226.67762477,0
+SOR.US,D,20160212,000000,22.9369,23.1147,22.9158,23.0215,166018.72216083,0
+SOR.US,D,20160216,000000,23.1484,23.2955,22.9993,23.0369,224808.13228513,0
+SOR.US,D,20160217,000000,23.13,23.1416,22.8763,22.9617,575942.27648857,0
+SOR.US,D,20160218,000000,23.1157,23.1157,22.8946,22.8964,110865.73821538,0
+SOR.US,D,20160219,000000,22.8964,23.0773,22.8899,23.0773,97550.903934725,0
+SOR.US,D,20160222,000000,23.155,23.1878,23.0868,23.1695,93654.361434052,0
+SOR.US,D,20160223,000000,22.8964,23.155,22.8964,23.1204,145780.63185894,0
+SOR.US,D,20160224,000000,22.958,23.1599,22.958,23.1511,33903.561384356,0
+SOR.US,D,20160225,000000,23.1416,23.4952,23.1416,23.4952,153930.5964538,0
+SOR.US,D,20160226,000000,23.6115,23.701,23.4588,23.6558,177351.47006932,0
+SOR.US,D,20160229,000000,23.6818,23.7567,23.4683,23.5096,108872.20672505,0
+SOR.US,D,20160301,000000,23.6818,23.9978,23.575,23.9816,201498.58845534,0
+SOR.US,D,20160302,000000,23.8796,24.1623,23.82,24.117,346304.30434013,0
+SOR.US,D,20160303,000000,24.0826,24.1729,24.0333,24.1729,301189.72948589,0
+SOR.US,D,20160304,000000,24.1977,24.2815,24.1362,24.2815,134473.89558261,0
+SOR.US,D,20160307,000000,24.1362,24.3623,24.1362,24.3565,149314.05197436,0
+SOR.US,D,20160308,000000,24.2738,24.3623,23.9998,24.3247,223148.590152,0
+SOR.US,D,20160309,000000,24.4082,24.5457,24.0131,24.5236,283812.91872388,0
+SOR.US,D,20160310,000000,24.5457,24.6227,24.4131,24.5785,237668.28323527,0
+SOR.US,D,20160311,000000,24.6227,24.6986,24.4545,24.5457,257667.06652109,0
+SOR.US,D,20160314,000000,24.491,24.588,24.3274,24.588,143370.91425371,0
+SOR.US,D,20160315,000000,24.4476,24.4727,24.1662,24.2277,316749.8878564,0
+SOR.US,D,20160316,000000,24.5342,26.1095,24.1288,25.5532,1289014.7564381,0
+SOR.US,D,20160317,000000,25.6752,25.7481,25.3088,25.5532,572907.23924573,0
+SOR.US,D,20160318,000000,25.5339,25.7212,25.3243,25.4146,125250.17081134,0
+SOR.US,D,20160321,000000,25.3445,25.7605,25.3445,25.6531,287649.1142379,0
+SOR.US,D,20160322,000000,25.5876,25.9827,25.5876,25.7097,130339.08653117,0
+SOR.US,D,20160323,000000,25.525,25.6664,25.4223,25.5734,125330.28663845,0
+SOR.US,D,20160324,000000,25.4462,25.6713,25.4462,25.5734,141336.80461718,0
+SOR.US,D,20160328,000000,25.5876,25.5876,25.4732,25.5108,78709.118048295,0
+SOR.US,D,20160329,000000,25.457,25.6531,25.457,25.5532,81919.993924683,0
+SOR.US,D,20160330,000000,25.7481,25.7481,25.4378,25.5339,90928.342381513,0
+SOR.US,D,20160331,000000,25.6299,25.6875,25.4654,25.5108,38397.330959896,0
+SOR.US,D,20160401,000000,25.3713,25.5954,25.3713,25.5532,106679.94636487,0
+SOR.US,D,20160404,000000,25.4934,25.7404,25.48,25.701,222489.97562518,0
+SOR.US,D,20160405,000000,25.6374,25.9635,25.4944,25.6231,307866.39523404,0
+SOR.US,D,20160406,000000,25.9039,26.1095,25.7057,25.9528,137117.71787748,0
+SOR.US,D,20160407,000000,25.9528,25.9528,25.6231,25.925,170046.36328768,0
+SOR.US,D,20160408,000000,25.997,26.4047,25.9615,26.1316,117297.89462106,0
+SOR.US,D,20160411,000000,25.9827,26.3171,25.9528,26.2969,117948.18542554,0
+SOR.US,D,20160412,000000,26.3382,26.6333,26.2881,26.4835,78746.574798635,0
+SOR.US,D,20160413,000000,26.5987,26.8322,26.5679,26.7562,56139.345037724,0
+SOR.US,D,20160414,000000,26.8418,27.0917,26.7562,26.963,156420.42988613,0
+SOR.US,D,20160415,000000,26.9986,27.2397,26.9986,27.1619,75140.3221131,0
+SOR.US,D,20160418,000000,27.107,27.3089,27.107,27.1773,76598.013980506,0
+SOR.US,D,20160419,000000,27.3013,27.5426,27.2205,27.2397,52203.264856138,0
+SOR.US,D,20160420,000000,27.3483,27.6308,27.3483,27.457,35286.339751082,0
+SOR.US,D,20160421,000000,27.4616,27.8125,27.4616,27.8125,92236.207247559,0
+SOR.US,D,20160422,000000,27.8952,28.0931,27.6991,27.9664,136211.4726123,0
+SOR.US,D,20160425,000000,27.8366,27.8366,26.7833,26.865,60925.485358979,0
+SOR.US,D,20160426,000000,26.8928,27.1369,26.6477,26.9265,81397.680350496,0
+SOR.US,D,20160427,000000,26.8928,27.1271,26.8562,27.063,41582.195204106,0
+SOR.US,D,20160428,000000,27.0206,27.1705,26.865,27.0044,30257.771017905,0
+SOR.US,D,20160429,000000,26.9552,27.0044,26.711,26.7716,23792.319723064,0
+SOR.US,D,20160502,000000,26.8793,27.0331,26.8793,26.9986,36926.113043754,0
+SOR.US,D,20160503,000000,26.9265,27.0109,26.5545,26.5987,29117.421063102,0
+SOR.US,D,20160504,000000,26.446,26.5603,26.392,26.4333,26593.252276286,0
+SOR.US,D,20160505,000000,26.4978,26.4978,26.3037,26.3766,21889.308712722,0
+SOR.US,D,20160506,000000,26.2605,26.4653,26.2605,26.3545,31815.347552887,0
+SOR.US,D,20160509,000000,26.3249,26.5584,26.3056,26.4333,29524.242990409,0
+SOR.US,D,20160510,000000,26.392,26.788,26.392,26.5987,33924.370690101,0
+SOR.US,D,20160511,000000,26.6563,26.7267,26.5679,26.6208,19811.499534126,0
+SOR.US,D,20160512,000000,26.6208,26.7168,26.4688,26.4688,33768.300897016,0
+SOR.US,D,20160513,000000,26.4112,26.4112,26.0239,26.0816,49917.362620096,0
+SOR.US,D,20160516,000000,26.1249,26.4112,26.1095,26.1393,37497.328486443,0
+SOR.US,D,20160517,000000,26.2084,26.2757,26.1393,26.1393,26390.361545275,0
+SOR.US,D,20160518,000000,26.1709,26.5515,26.1556,26.1556,32866.217492988,0
+SOR.US,D,20160519,000000,26.1767,26.2807,26.0172,26.0816,12876.798394743,0
+SOR.US,D,20160520,000000,26.0297,26.5795,26.0297,26.2257,13921.425543123,0
+SOR.US,D,20160523,000000,26.3276,26.4008,26.2625,26.3065,14986.861997247,0
+SOR.US,D,20160524,000000,26.3402,26.6189,26.3402,26.5795,17360.163317414,0
+SOR.US,D,20160525,000000,26.6391,26.934,26.566,26.8726,26681.691825698,0
+SOR.US,D,20160526,000000,26.8496,27.0071,26.8496,26.8572,8366.3813746079,0
+SOR.US,D,20160527,000000,26.8496,26.9696,26.7168,26.8246,14503.045638685,0
+SOR.US,D,20160531,000000,26.8246,27.036,26.689,26.7651,48385.797717295,0
+SOR.US,D,20160601,000000,26.7168,27.0197,26.7168,26.833,85422.200081495,0
+SOR.US,D,20160602,000000,26.7986,26.8985,26.7275,26.8726,27298.687741026,0
+SOR.US,D,20160603,000000,26.7257,26.8802,26.6554,26.6554,27379.844033429,0
+SOR.US,D,20160606,000000,26.7025,27.0158,26.7025,26.9659,43928.444426805,0
+SOR.US,D,20160607,000000,26.9044,27.232,26.8428,26.912,24462.379368039,0
+SOR.US,D,20160608,000000,26.912,27.0657,26.9004,26.9044,32853.731909541,0
+SOR.US,D,20160609,000000,26.934,27.0446,26.7651,26.7833,30116.267738842,0
+SOR.US,D,20160610,000000,26.7764,26.7764,26.4717,26.5373,38691.782636182,0
+SOR.US,D,20160613,000000,26.3806,26.5871,26.3806,26.5303,24729.778946859,0
+SOR.US,D,20160614,000000,26.4643,26.5795,26.3333,26.4362,22756.016296984,0
+SOR.US,D,20160615,000000,26.4303,26.9659,26.4008,26.4008,88552.960130769,0
+SOR.US,D,20160616,000000,26.4795,26.9696,26.2555,26.7168,97165.93177845,0
+SOR.US,D,20160617,000000,26.7101,26.7101,26.2797,26.5237,13835.066924284,0
+SOR.US,D,20160620,000000,26.7562,26.9581,26.4643,26.5017,75005.061625759,0
+SOR.US,D,20160621,000000,26.6391,26.9418,26.5303,26.8428,59176.463211147,0
+SOR.US,D,20160622,000000,26.833,26.833,26.6554,26.7562,39143.34457084,0
+SOR.US,D,20160623,000000,26.8138,26.9745,26.7716,26.79,36260.215259928,0
+SOR.US,D,20160624,000000,26.319,26.6908,26.0816,26.3643,68396.026121281,0
+SOR.US,D,20160627,000000,25.9586,26.0297,25.6384,25.7847,77172.350819058,0
+SOR.US,D,20160628,000000,25.8116,26.414,25.8116,26.1845,43610.062048915,0
+SOR.US,D,20160629,000000,26.4939,26.7168,26.3882,26.5237,53872.171176854,0
+SOR.US,D,20160630,000000,26.7025,26.8532,26.4525,26.7101,50521.872951976,0
+SOR.US,D,20160701,000000,26.6265,26.9937,26.5997,26.833,63914.742129188,0
+SOR.US,D,20160705,000000,26.7341,26.7602,26.5151,26.5151,46645.09929176,0
+SOR.US,D,20160706,000000,26.4362,26.6323,26.3564,26.4303,31897.544310578,0
+SOR.US,D,20160707,000000,26.5017,26.6612,26.4102,26.4451,34885.7606155,0
+SOR.US,D,20160708,000000,26.6391,26.8246,26.6111,26.689,28918.692193242,0
+SOR.US,D,20160711,000000,26.6669,27.0291,26.6669,26.8246,36245.648745908,0
+SOR.US,D,20160712,000000,26.9004,26.9369,26.689,26.7651,41142.078387606,0
+SOR.US,D,20160713,000000,26.8054,26.8572,26.6918,26.7764,24526.888215848,0
+SOR.US,D,20160714,000000,26.7986,26.9044,26.739,26.7485,38408.776078057,0
+SOR.US,D,20160715,000000,26.79,26.79,26.6035,26.6947,31619.740078888,0
+SOR.US,D,20160718,000000,26.5959,26.8138,26.5959,26.7562,47240.245436055,0
+SOR.US,D,20160719,000000,26.6323,26.9044,26.6323,26.8937,46060.357800338,0
+SOR.US,D,20160720,000000,26.833,27.0438,26.833,26.9274,18293.46068006,0
+SOR.US,D,20160721,000000,27.036,27.036,26.7275,26.8188,32000.550374013,0
+SOR.US,D,20160722,000000,26.7341,27.0158,26.7168,26.8802,30577.193861084,0
+SOR.US,D,20160725,000000,26.8802,26.9533,26.7257,26.7986,36261.255725217,0
+SOR.US,D,20160726,000000,26.74,26.9369,26.74,26.9004,21041.329503633,0
+SOR.US,D,20160727,000000,26.888,26.9659,26.8496,26.9659,13599.92176937,0
+SOR.US,D,20160728,000000,26.8802,27.0725,26.8496,26.9274,26800.304868444,0
+SOR.US,D,20160729,000000,26.866,27.0236,26.866,26.8726,20903.988085716,0
+SOR.US,D,20160801,000000,26.8496,26.934,26.7562,26.8188,29576.26625477,0
+SOR.US,D,20160802,000000,26.7764,26.7764,26.6612,26.6612,17814.846647934,0
+SOR.US,D,20160803,000000,26.6612,26.79,26.6064,26.689,9676.3271712291,0
+SOR.US,D,20160804,000000,26.7562,26.8246,26.6303,26.7025,41581.154738817,0
+SOR.US,D,20160805,000000,26.866,26.9937,26.7986,26.9937,22862.143756281,0
+SOR.US,D,20160808,000000,26.9494,26.9812,26.7025,26.7764,28485.858633754,0
+SOR.US,D,20160809,000000,26.7986,26.9494,26.7986,26.9044,14526.976340291,0
+SOR.US,D,20160810,000000,26.9044,26.9937,26.7562,26.8054,47736.547378065,0
+SOR.US,D,20160811,000000,26.7833,26.9284,26.7833,26.8158,26677.529964551,0
+SOR.US,D,20160812,000000,26.7651,26.8467,26.7168,26.7562,14602.930306258,0
+SOR.US,D,20160815,000000,26.74,27.0513,26.74,26.9196,19340.168759012,0
+SOR.US,D,20160816,000000,26.9418,26.9851,26.9004,26.9274,15833.800741051,0
+SOR.US,D,20160817,000000,26.9274,27.0272,26.7764,26.934,36667.037187237,0
+SOR.US,D,20160818,000000,26.912,27.0071,26.8688,26.9976,31436.618188336,0
+SOR.US,D,20160819,000000,26.9888,27.0197,26.934,26.9581,13383.504989625,0
+SOR.US,D,20160822,000000,26.9888,27.0004,26.9004,26.9581,38679.297052735,0
+SOR.US,D,20160823,000000,27.0071,27.0877,26.9274,27.0291,32774.656547713,0
+SOR.US,D,20160824,000000,27.1523,27.1523,26.8112,26.8708,48783.255457017,0
+SOR.US,D,20160825,000000,26.887,27.037,26.8034,26.8399,23054.629834418,0
+SOR.US,D,20160826,000000,26.8476,27.0119,26.7533,26.8965,34333.273547981,0
+SOR.US,D,20160829,000000,26.91,27.0034,26.91,26.965,22170.234340273,0
+SOR.US,D,20160830,000000,27.0071,27.0071,26.8928,26.91,22254.512028539,0
+SOR.US,D,20160831,000000,26.8928,26.9467,26.8793,26.91,38992.477104192,0
+SOR.US,D,20160901,000000,26.8708,26.9927,26.833,26.8928,18617.045384387,0
+SOR.US,D,20160902,000000,26.9927,27.0601,26.8995,26.8995,12618.763003512,0
+SOR.US,D,20160906,000000,26.9735,27.0887,26.9572,27.036,32754.887707254,0
+SOR.US,D,20160907,000000,27.0813,27.0887,27.0004,27.0446,6406.1447734686,0
+SOR.US,D,20160908,000000,27.0291,27.0735,26.8928,26.8928,21064.21973995,0
+SOR.US,D,20160909,000000,26.8178,26.8178,26.2979,26.3402,34282.290748908,0
+SOR.US,D,20160912,000000,26.3488,26.6947,26.3488,26.6496,44802.435268079,0
+SOR.US,D,20160913,000000,26.5477,26.6641,26.1827,26.3604,31548.988439356,0
+SOR.US,D,20160914,000000,26.4372,26.5594,26.3323,26.4008,8012.6231769501,0
+SOR.US,D,20160915,000000,26.4737,26.6918,26.4267,26.6717,29411.872739388,0
+SOR.US,D,20160916,000000,26.739,26.7804,26.589,26.7055,65475.440060029,0
+SOR.US,D,20160919,000000,26.7055,26.8034,26.5697,26.5814,24058.678836595,0
+SOR.US,D,20160920,000000,26.4083,26.5987,26.2979,26.3131,43626.709493511,0
+SOR.US,D,20160921,000000,26.4372,26.5814,26.3267,26.5814,39863.346549603,0
+SOR.US,D,20160922,000000,26.5747,26.8708,26.5603,26.8314,32018.238283898,0
+SOR.US,D,20160923,000000,26.7946,26.7946,26.6381,26.7612,17358.082386841,0
+SOR.US,D,20160926,000000,26.589,26.589,26.4451,26.4451,7829.5012863978,0
+SOR.US,D,20160927,000000,26.5101,26.7303,26.5101,26.7303,17157.272586405,0
+SOR.US,D,20160928,000000,26.6918,26.8793,26.5852,26.8793,7245.8002602624,0
+SOR.US,D,20160929,000000,26.7745,26.7946,26.5401,26.5401,28902.044748645,0
+SOR.US,D,20160930,000000,26.6583,26.9034,26.6583,26.8995,19061.324062035,0
+SOR.US,D,20161003,000000,26.9408,26.9408,26.6064,26.7804,17044.902335384,0
+SOR.US,D,20161004,000000,26.7055,26.7726,26.6256,26.6853,16214.611036176,0
+SOR.US,D,20161005,000000,26.739,26.9802,26.6967,26.7208,35727.497032868,0
+SOR.US,D,20161006,000000,26.7688,26.7804,26.6064,26.7533,25720.301900298,0
+SOR.US,D,20161007,000000,26.641,26.7149,26.4653,26.5161,22043.297575232,0
+SOR.US,D,20161010,000000,26.589,26.7533,26.589,26.7459,12038.18337324,0
+SOR.US,D,20161011,000000,26.6986,26.6986,26.2151,26.3806,26499.610400435,0
+SOR.US,D,20161012,000000,26.2689,26.4303,26.2009,26.2979,26844.004410507,0
+SOR.US,D,20161013,000000,26.1758,26.4083,26.1133,26.4083,16763.976707835,0
+SOR.US,D,20161014,000000,26.4219,26.4219,26.2334,26.3131,14916.110357712,0
+SOR.US,D,20161017,000000,26.2605,26.3643,26.2605,26.3402,37892.705295591,0
+SOR.US,D,20161018,000000,26.4737,26.4737,26.3084,26.3372,26633.830422487,0
+SOR.US,D,20161019,000000,26.3402,26.4594,26.2891,26.3958,20465.952199792,0
+SOR.US,D,20161020,000000,26.3643,26.4372,26.2151,26.3564,42085.780403123,0
+SOR.US,D,20161021,000000,26.2403,26.4112,26.194,26.3402,37879.179246856,0
+SOR.US,D,20161024,000000,26.3402,26.5027,26.2747,26.5027,23186.768925896,0
+SOR.US,D,20161025,000000,26.4303,26.4303,26.3018,26.3718,23474.977810459,0
+SOR.US,D,20161026,000000,26.2891,26.4495,26.2535,26.2816,12640.612774544,0
+SOR.US,D,20161027,000000,26.415,26.4372,26.224,26.224,19368.261321768,0
+SOR.US,D,20161028,000000,26.2891,26.3604,26.1827,26.2074,11613.673536051,0
+SOR.US,D,20161031,000000,26.3488,26.4737,26.3056,26.4083,20998.670426855,0
+SOR.US,D,20161101,000000,26.415,26.4451,26.1758,26.2535,12082.923380588,0
+SOR.US,D,20161102,000000,26.1827,26.2535,25.852,25.852,27420.422179631,0
+SOR.US,D,20161103,000000,25.8586,26.0153,25.8288,25.8288,14978.538274948,0
+SOR.US,D,20161104,000000,25.8288,25.925,25.7029,25.7778,52291.704405551,0
+SOR.US,D,20161107,000000,26.0335,26.2151,26.0258,26.0835,34965.876442617,0
+SOR.US,D,20161108,000000,26.0701,26.0749,26.0133,26.0335,24457.177041602,0
+SOR.US,D,20161109,000000,25.9913,26.2816,25.7087,26.2816,61172.075632052,0
+SOR.US,D,20161110,000000,26.2979,26.3323,26.1354,26.224,28115.452991501,0
+SOR.US,D,20161111,000000,26.2151,26.3643,26.1615,26.3488,24208.505837956,0
+SOR.US,D,20161114,000000,26.2891,26.3958,26.1615,26.2009,23279.37033646,0
+SOR.US,D,20161115,000000,26.1758,26.3304,26.0335,26.1354,34849.344330445,0
+SOR.US,D,20161116,000000,26.0489,26.2468,26.0489,26.1758,53364.424116687,0
+SOR.US,D,20161117,000000,26.2891,26.3958,26.1827,26.3806,45476.656774203,0
+SOR.US,D,20161118,000000,26.3643,26.3643,26.2403,26.2816,21425.261194618,0
+SOR.US,D,20161121,000000,26.2816,26.3958,26.224,26.3564,54546.392682977,0
+SOR.US,D,20161122,000000,26.3806,26.4603,26.3441,26.4505,51864.073172502,0
+SOR.US,D,20161123,000000,26.3121,26.4661,26.2969,26.4505,17656.695924276,0
+SOR.US,D,20161125,000000,26.4737,26.5565,26.4737,26.5565,16370.68082926,0
+SOR.US,D,20161128,000000,26.5776,26.5776,26.4229,26.4451,21757.169621246,0
+SOR.US,D,20161129,000000,26.4313,26.4707,26.4093,26.4505,25272.901826792,0
+SOR.US,D,20161130,000000,26.4737,26.4737,26.3872,26.4093,33498.820387623,0
+SOR.US,D,20161201,000000,26.4093,26.4093,26.2142,26.268,35324.836966711,0
+SOR.US,D,20161202,000000,26.2142,26.3392,26.2142,26.2605,28551.407946849,0
+SOR.US,D,20161205,000000,26.2881,26.322,26.1585,26.268,69236.722073363,0
+SOR.US,D,20161206,000000,26.3181,26.3402,26.1882,26.3047,65063.415806286,0
+SOR.US,D,20161207,000000,26.268,26.5707,26.2605,26.5181,36661.834860799,0
+SOR.US,D,20161208,000000,26.5631,26.5631,26.4017,26.5181,48629.266594508,0
+SOR.US,D,20161209,000000,26.5111,26.6765,26.5111,26.6612,72157.308134614,0
+SOR.US,D,20161212,000000,26.6814,26.6814,26.5343,26.6736,101854.26836271,0
+SOR.US,D,20161213,000000,26.6814,26.8985,26.6814,26.8842,63307.110401446,0
+SOR.US,D,20161214,000000,26.7257,26.9024,26.6602,26.666,73350.721819066,0
+SOR.US,D,20161215,000000,26.6602,26.8562,26.5949,26.7651,98808.826466985,0
+SOR.US,D,20161216,000000,26.7257,26.8198,26.689,26.7572,55698.18775594,0
+SOR.US,D,20161219,000000,26.7572,26.8458,26.7168,26.7572,75876.971536458,0
+SOR.US,D,20161220,000000,26.7101,26.8198,26.7101,26.8006,51943.148534331,0
+SOR.US,D,20161221,000000,26.8006,26.8274,26.7101,26.8006,43798.386265903,0
+SOR.US,D,20161222,000000,26.7495,26.8198,26.7168,26.7909,47460.824076949,0
+SOR.US,D,20161223,000000,26.8006,26.8688,26.7909,26.8198,44675.498503037,0
+SOR.US,D,20161227,000000,26.8082,26.8842,26.7909,26.8274,70903.547463505,0
+SOR.US,D,20161228,000000,26.8082,26.8688,26.6535,26.6602,45424.633509842,0
+SOR.US,D,20161229,000000,26.6448,26.6918,26.6313,26.689,33257.432440986,0
+SOR.US,D,20161230,000000,26.6814,26.6947,26.5631,26.5833,35320.67510556,0
+SOR.US,D,20170103,000000,26.7651,26.7842,26.641,26.689,18392.304882346,0
+SOR.US,D,20170104,000000,26.7651,26.9256,26.7572,26.8985,97717.378380681,0
+SOR.US,D,20170105,000000,26.8458,26.9861,26.8458,26.9715,52943.035675358,0
+SOR.US,D,20170106,000000,26.9715,27.0657,26.9256,27.0591,26405.968524582,0
+SOR.US,D,20170109,000000,27.0591,27.0591,26.9467,27.0226,25485.156745386,0
+SOR.US,D,20170110,000000,27.0226,27.0868,26.9322,27.0503,15206.400172851,0
+SOR.US,D,20170111,000000,27.0149,27.0543,26.9792,27.0503,23640.41179113,0
+SOR.US,D,20170112,000000,26.9907,27.0099,26.836,26.9792,71512.219656533,0
+SOR.US,D,20170113,000000,27.0149,27.1119,26.9312,27.1051,22351.275300253,0
+SOR.US,D,20170117,000000,26.9907,27.0004,26.8198,26.9167,42008.78597187,0
+SOR.US,D,20170118,000000,26.9024,26.9851,26.8458,26.963,31153.611630209,0
+SOR.US,D,20170119,000000,26.9552,27.0281,26.8274,26.8274,35057.437387892,0
+SOR.US,D,20170120,000000,26.8458,26.9861,26.8458,26.9072,24763.073836049,0
+SOR.US,D,20170123,000000,26.8985,26.9256,26.8082,26.9167,25849.319595915,0
+SOR.US,D,20170124,000000,26.8532,27.0438,26.8532,27.0281,41314.795625287,0
+SOR.US,D,20170125,000000,27.0438,27.1695,27.0438,27.1695,23862.030897309,0
+SOR.US,D,20170126,000000,27.1483,27.1849,27.1206,27.1388,19087.335694216,0
+SOR.US,D,20170127,000000,27.1206,27.2013,27.1206,27.1927,58770.681749127,0
+SOR.US,D,20170130,000000,27.2205,27.2667,26.9669,27.0657,40441.845249302,0
+SOR.US,D,20170131,000000,27.0591,27.0621,26.9514,27.0591,75011.304417484,0
+SOR.US,D,20170201,000000,27.1252,27.1695,27.0321,27.0887,28950.946617146,0
+SOR.US,D,20170202,000000,27.0004,27.1695,26.965,27.1695,65854.169424581,0
+SOR.US,D,20170203,000000,27.3242,27.3242,27.1849,27.3109,61200.168194806,0
+SOR.US,D,20170206,000000,27.1927,27.3109,27.1927,27.2589,33364.600365571,0
+SOR.US,D,20170207,000000,27.3608,27.3608,27.208,27.208,43139.771739086,0
+SOR.US,D,20170208,000000,27.1927,27.2753,27.1773,27.2753,33922.289759528,0
+SOR.US,D,20170209,000000,27.2897,27.4147,27.2158,27.3513,60860.976511169,0
+SOR.US,D,20170210,000000,27.4079,27.502,27.3513,27.502,31672.803808535,0
+SOR.US,D,20170213,000000,27.5464,27.6059,27.5464,27.6059,36430.851567034,0
+SOR.US,D,20170214,000000,27.5608,27.7174,27.5397,27.7011,50081.756135478,0
+SOR.US,D,20170215,000000,27.6645,27.8174,27.6569,27.7703,45266.482786183,0
+SOR.US,D,20170216,000000,27.7558,27.7828,27.581,27.6463,38185.076041304,0
+SOR.US,D,20170217,000000,27.6387,27.7011,27.555,27.7011,34255.238651439,0
+SOR.US,D,20170221,000000,27.7386,27.8962,27.7386,27.8962,51036.903269154,0
+SOR.US,D,20170222,000000,27.9115,27.9115,27.7848,27.8509,28294.413020905,0
+SOR.US,D,20170223,000000,27.8962,27.8962,27.7616,27.7972,47039.435635622,0
+SOR.US,D,20170224,000000,27.7154,27.8096,27.7154,27.8096,15657.962107509,0
+SOR.US,D,20170227,000000,27.7299,27.8509,27.6991,27.8424,34613.158710245,0
+SOR.US,D,20170228,000000,27.7913,27.8962,27.7528,27.8875,40000.687967517,0
+SOR.US,D,20170301,000000,27.9847,28.3181,27.9241,28.2979,60326.177353535,0
+SOR.US,D,20170302,000000,28.2844,28.3026,28.0798,28.1778,25060.646908197,0
+SOR.US,D,20170303,000000,28.0874,28.1404,28.0269,28.0798,24435.32727057,0
+SOR.US,D,20170306,000000,27.998,28.0566,27.9173,28.0566,41023.465344863,0
+SOR.US,D,20170307,000000,27.9384,27.9922,27.8875,27.9115,31601.011703718,0
+SOR.US,D,20170308,000000,27.9384,27.9768,27.8875,27.9173,43360.350379979,0
+SOR.US,D,20170309,000000,27.9241,28.0077,27.8731,27.9241,27819.960849927,0
+SOR.US,D,20170310,000000,27.9847,28.0297,27.8875,27.9691,27761.694793843,0
+SOR.US,D,20170313,000000,27.9616,27.9922,27.9115,27.9576,26287.35548184,0
+SOR.US,D,20170314,000000,27.9019,27.9241,27.8252,27.9115,55864.662201897,0
+SOR.US,D,20170315,000000,27.9691,28.1606,27.6539,28.1441,48192.27117387,0
+SOR.US,D,20170316,000000,28.1778,28.1844,27.9884,28.1778,50857.943239751,0
+SOR.US,D,20170317,000000,28.2086,28.2086,28.1192,28.1844,34672.465231617,0
+SOR.US,D,20170320,000000,28.1844,28.2307,28.1202,28.2229,11845.697295103,0
+SOR.US,D,20170321,000000,28.246,28.246,27.8096,27.8096,31316.964680305,0
+SOR.US,D,20170322,000000,27.8798,28.0232,27.7972,28.0232,32600.898844746,0
+SOR.US,D,20170323,000000,27.8962,28.0297,27.8509,27.9616,43842.085807969,0
+SOR.US,D,20170324,000000,27.9847,28.001,27.8347,27.8721,12580.265787885,0
+SOR.US,D,20170327,000000,27.6367,27.8509,27.6367,27.776,36273.741308663,0
+SOR.US,D,20170328,000000,27.776,28.0232,27.7538,27.9847,22174.396201424,0
+SOR.US,D,20170329,000000,27.9173,28.0232,27.9173,27.998,24151.280247157,0
+SOR.US,D,20170330,000000,27.9327,28.0557,27.9327,27.998,32301.244842022,0
+SOR.US,D,20170331,000000,27.9616,28.0798,27.9548,28.0374,25522.613495726,0
+SOR.US,D,20170403,000000,27.9768,28.0374,27.8096,27.9173,37851.086684103,0
+SOR.US,D,20170404,000000,27.8096,27.9453,27.8079,27.9241,26505.853192156,0
+SOR.US,D,20170405,000000,27.9691,28.098,27.8875,27.9019,28076.955775874,0
+SOR.US,D,20170406,000000,27.9115,28.0133,27.8655,27.9922,20173.581454082,0
+SOR.US,D,20170407,000000,27.9019,28.0232,27.7972,28.0232,53815.986051343,0
+SOR.US,D,20170410,000000,27.998,28.0664,27.998,27.998,40637.452723302,0
+SOR.US,D,20170411,000000,27.9548,28.0114,27.9241,27.9453,43433.182950086,0
+SOR.US,D,20170412,000000,27.9241,27.9922,27.9241,27.9768,21552.19795966,0
+SOR.US,D,20170413,000000,27.8875,27.998,27.776,27.8798,20275.547052231,0
+SOR.US,D,20170417,000000,27.8655,28.0297,27.8655,28.0297,15475.880682243,0
+SOR.US,D,20170418,000000,27.9384,27.9768,27.8453,27.8655,19528.492976,0
+SOR.US,D,20170419,000000,27.9115,28.0077,27.8798,27.8798,17281.087955586,0
+SOR.US,D,20170420,000000,27.9327,28.1672,27.9241,28.1278,15384.319736968,0
+SOR.US,D,20170421,000000,28.1844,28.2229,28.0374,28.1104,31957.891297237,0
+SOR.US,D,20170424,000000,28.2757,28.4016,28.2124,28.3181,27619.151049492,0
+SOR.US,D,20170425,000000,28.3796,28.5065,28.2903,28.4401,15876.459817827,0
+SOR.US,D,20170426,000000,28.4776,28.6036,28.4094,28.6036,8820.0242398397,0
+SOR.US,D,20170427,000000,28.5977,28.6036,28.5046,28.5228,19704.331609541,0
+SOR.US,D,20170428,000000,28.544,28.5652,28.4085,28.4863,16058.541243092,0
+SOR.US,D,20170501,000000,28.5352,28.5884,28.4987,28.5652,23461.451761725,0
+SOR.US,D,20170502,000000,28.5592,28.5612,28.4863,28.5592,24111.742566244,0
+SOR.US,D,20170503,000000,28.516,28.5977,28.516,28.5652,19607.56833783,0
+SOR.US,D,20170504,000000,28.5652,28.6093,28.516,28.5526,13256.568224582,0
+SOR.US,D,20170505,000000,28.6248,28.7217,28.5844,28.6727,17382.013088447,0
+SOR.US,D,20170508,000000,28.6661,28.6775,28.5228,28.6248,21549.076563799,0
+SOR.US,D,20170509,000000,28.617,28.617,28.5296,28.617,13633.216658559,0
+SOR.US,D,20170510,000000,28.6093,28.7006,28.5602,28.7006,32254.423904098,0
+SOR.US,D,20170511,000000,28.5977,28.6362,28.5343,28.5884,17245.712135819,0
+SOR.US,D,20170512,000000,28.5526,28.5884,28.4902,28.5592,10558.641734799,0
+SOR.US,D,20170515,000000,28.544,28.7084,28.544,28.6775,16929.410688503,0
+SOR.US,D,20170516,000000,28.6488,28.7112,28.6188,28.6188,13977.610668634,0
+SOR.US,D,20170517,000000,28.4401,28.6093,28.1278,28.2229,68253.48237693,0
+SOR.US,D,20170518,000000,28.1489,28.4114,28.1489,28.2757,36756.517201938,0
+SOR.US,D,20170519,000000,28.1844,28.4776,28.1844,28.4469,25368.624633216,0
+SOR.US,D,20170522,000000,28.4469,28.6488,28.4469,28.5804,30277.539858363,0
+SOR.US,D,20170523,000000,28.5804,28.6727,28.516,28.6661,23978.563009479,0
+SOR.US,D,20170524,000000,28.6929,28.8266,28.643,28.7169,32049.452242512,0
+SOR.US,D,20170525,000000,28.7468,28.8977,28.7468,28.8276,14807.901967842,0
+SOR.US,D,20170526,000000,28.8054,28.8246,28.7468,28.7765,5431.2287993351,0
+SOR.US,D,20170530,000000,28.7227,28.8505,28.7169,28.8005,14671.601015215,0
+SOR.US,D,20170531,000000,28.8428,28.8823,28.7207,28.769,13083.850986905,0
+SOR.US,D,20170601,000000,28.7313,28.8918,28.7313,28.8918,22543.761378389,0
+SOR.US,D,20170602,000000,28.8276,28.941,28.769,28.8977,31980.781533557,0
+SOR.US,D,20170605,000000,28.8216,28.9351,28.8216,28.8612,16848.254396099,0
+SOR.US,D,20170606,000000,28.8603,28.9563,28.8074,28.8755,53125.117100623,0
+SOR.US,D,20170607,000000,28.8428,28.8977,28.7535,28.814,21309.769547736,0
+SOR.US,D,20170608,000000,28.7468,28.8755,28.7468,28.8603,15531.025342466,0
+SOR.US,D,20170609,000000,28.8276,28.9563,28.7468,28.8428,29746.902561876,0
+SOR.US,D,20170612,000000,28.769,28.9341,28.7468,28.814,29933.14584829,0
+SOR.US,D,20170613,000000,28.7842,29.0322,28.7535,28.964,35076.165763063,0
+SOR.US,D,20170614,000000,28.9563,29.0237,28.9284,29.0237,45381.974433067,0
+SOR.US,D,20170615,000000,28.9563,29.0168,28.8603,29.0168,30693.725973255,0
+SOR.US,D,20170616,000000,29.0322,29.088,28.9044,28.9476,51820.373630438,0
+SOR.US,D,20170619,000000,29.0389,29.2493,28.9735,29.1753,25319.722764715,0
+SOR.US,D,20170620,000000,29.0322,29.2255,28.9735,29.1696,95450.204519809,0
+SOR.US,D,20170621,000000,29.1167,29.3033,29.0091,29.0168,58704.091970745,0
+SOR.US,D,20170622,000000,28.9794,29.3033,28.9794,29.0763,35860.676589633,0
+SOR.US,D,20170623,000000,29.1975,29.236,29.1101,29.1822,30673.957132798,0
+SOR.US,D,20170626,000000,29.1822,29.1822,29.1167,29.1379,21545.955167938,0
+SOR.US,D,20170627,000000,29.0477,29.2118,28.9476,28.9476,27363.196588835,0
+SOR.US,D,20170628,000000,28.9794,29.2053,28.9794,29.1379,19962.367000775,0
+SOR.US,D,20170629,000000,29.1906,29.1906,28.8996,29.0034,46012.496397125,0
+SOR.US,D,20170630,000000,29.0091,29.1379,28.988,29.1167,24711.050571688,0
+SOR.US,D,20170703,000000,29.1167,29.1734,29.1167,29.1217,9578.5234342296,0
+SOR.US,D,20170705,000000,29.0851,29.2639,29.0851,29.2493,32602.979775319,0
+SOR.US,D,20170706,000000,29.1696,29.2878,29.1015,29.1217,33661.13297243,0
+SOR.US,D,20170707,000000,29.1753,29.4473,29.1753,29.3273,34624.603828404,0
+SOR.US,D,20170710,000000,29.2447,29.3925,29.2447,29.3802,33072.229619859,0
+SOR.US,D,20170711,000000,29.3571,29.4319,29.2811,29.3648,22107.806423041,0
+SOR.US,D,20170712,000000,29.4319,29.6666,29.4281,29.6282,20638.669437473,0
+SOR.US,D,20170713,000000,29.6282,29.6666,29.5003,29.6406,16064.784034814,0
+SOR.US,D,20170714,000000,29.5214,29.8462,29.5214,29.7722,23385.497795758,0
+SOR.US,D,20170717,000000,29.7645,29.8462,29.6712,29.7569,20730.230382749,0
+SOR.US,D,20170718,000000,29.7022,29.8222,29.5972,29.8146,20367.107997506,0
+SOR.US,D,20170719,000000,29.7801,29.9606,29.7781,29.9519,19637.741831159,0
+SOR.US,D,20170720,000000,29.9683,30.0403,29.7645,29.8462,17483.978686594,0
+SOR.US,D,20170721,000000,29.8146,30.0125,29.7022,29.7645,25126.19622129,0
+SOR.US,D,20170724,000000,29.8087,29.8308,29.7089,29.8003,26391.402010563,0
+SOR.US,D,20170725,000000,29.8003,29.9731,29.7491,29.877,32596.736983596,0
+SOR.US,D,20170726,000000,29.8588,29.9827,29.652,29.7252,23631.047603544,0
+SOR.US,D,20170727,000000,29.68,29.9367,29.4071,29.4071,66352.552297164,0
+SOR.US,D,20170728,000000,29.4378,29.7867,29.3428,29.68,35796.167741825,0
+SOR.US,D,20170731,000000,29.7569,29.853,29.682,29.7801,19147.682680874,0
+SOR.US,D,20170801,000000,29.8386,29.853,29.8068,29.8308,5326.141805325,0
+SOR.US,D,20170802,000000,29.8885,29.8885,29.7569,29.8146,61342.711939159,0
+SOR.US,D,20170803,000000,29.7867,29.8588,29.7627,29.8462,46800.128619558,0
+SOR.US,D,20170804,000000,29.8308,29.8885,29.8097,29.8462,8282.1036863425,0
+SOR.US,D,20170807,000000,29.8386,29.8885,29.7722,29.8222,21296.243499003,0
+SOR.US,D,20170808,000000,29.7252,29.8953,29.7185,29.8003,15063.8564285,0
+SOR.US,D,20170809,000000,29.7165,29.8308,29.5888,29.6588,10466.040324235,0
+SOR.US,D,20170810,000000,29.5696,29.6337,29.1532,29.1906,90365.450661122,0
+SOR.US,D,20170811,000000,29.1975,29.3359,29.1532,29.3033,11126.735781628,0
+SOR.US,D,20170814,000000,29.3428,29.9817,29.2878,29.6588,20745.837362059,0
+SOR.US,D,20170815,000000,29.5367,29.5367,29.3428,29.4541,29518.000198685,0
+SOR.US,D,20170816,000000,29.4378,29.7347,29.4319,29.5367,14971.255017937,0
+SOR.US,D,20170817,000000,29.5618,30.0125,29.2053,29.3571,18823.05751126,0
+SOR.US,D,20170818,000000,29.1906,29.3802,29.1467,29.3802,22351.275300253,0
+SOR.US,D,20170821,000000,29.3033,29.3925,29.1015,29.3802,17274.845163861,0
+SOR.US,D,20170822,000000,29.4473,29.8146,29.3359,29.8146,43725.553695797,0
+SOR.US,D,20170823,000000,29.6858,29.7827,29.5751,29.6484,19359.937599471,0
+SOR.US,D,20170824,000000,29.6262,29.6386,29.4417,29.6262,11171.475788977,0
+SOR.US,D,20170825,000000,29.6646,29.7194,29.4888,29.61,11473.210722273,0
+SOR.US,D,20170828,000000,29.6327,29.6327,29.4666,29.5598,12483.502516173,0
+SOR.US,D,20170829,000000,29.4117,29.61,29.3915,29.5953,13877.72600106,0
+SOR.US,D,20170830,000000,29.5953,29.6897,29.4935,29.6712,32919.281222637,0
+SOR.US,D,20170831,000000,29.6943,29.925,29.6568,29.7338,19031.150568706,0
+SOR.US,D,20170901,000000,29.7635,29.9125,29.7635,29.8598,9209.1582572634,0
+SOR.US,D,20170905,000000,29.8003,29.826,29.5185,29.6032,12338.877841249,0
+SOR.US,D,20170906,000000,29.6262,29.6386,29.4521,29.6386,25959.608916363,0
+SOR.US,D,20170907,000000,29.582,29.5858,29.4589,29.5598,33195.004523753,0
+SOR.US,D,20170908,000000,29.5117,29.8712,29.4648,29.5348,26109.435917724,0
+SOR.US,D,20170911,000000,29.6712,29.7271,29.61,29.7012,50153.548240297,0
+SOR.US,D,20170912,000000,29.7155,29.8875,29.7155,29.8308,21107.919282014,0
+SOR.US,D,20170913,000000,29.8683,30.0165,29.8462,29.9625,19877.048847221,0
+SOR.US,D,20170914,000000,29.9125,30.1815,29.9125,30.0019,23130.583800387,0
+SOR.US,D,20170915,000000,30.0423,30.1037,29.9837,30.0423,39781.149791911,0
+SOR.US,D,20170918,000000,30.174,30.199,30.0673,30.1501,56306.859948968,0
+SOR.US,D,20170919,000000,30.1116,30.1548,30.1107,30.1501,6162.6758962572,0
+SOR.US,D,20170920,000000,30.1182,30.3047,30.1037,30.199,16975.191161141,0
+SOR.US,D,20170921,000000,30.174,30.2412,30.174,30.2279,14843.277787608,0
+SOR.US,D,20170922,000000,30.2633,30.5085,30.2633,30.3461,28817.767060381,0
+SOR.US,D,20170925,000000,30.3855,30.4018,30.2279,30.3711,31815.347552887,0
+SOR.US,D,20170926,000000,30.3229,30.8189,30.1182,30.1501,22092.199443731,0
+SOR.US,D,20170927,000000,30.199,30.3855,30.1815,30.3796,18323.63417339,0
+SOR.US,D,20170928,000000,30.2874,30.6957,30.2874,30.4258,10457.71660194,0
+SOR.US,D,20170929,000000,30.3461,31.3447,30.3461,30.5681,13103.619827361,0
+SOR.US,D,20171002,000000,30.6728,30.7633,30.5912,30.7286,27104.120732313,0
+SOR.US,D,20171003,000000,30.7351,30.7351,30.5681,30.6728,10895.752487861,0
+SOR.US,D,20171004,000000,30.6161,30.7534,30.4702,30.4702,6627.7638796484,0
+SOR.US,D,20171005,000000,30.7785,30.7785,30.5479,30.7506,10510.780331588,0
+SOR.US,D,20171006,000000,30.7286,30.8277,30.6671,30.8277,13141.076577701,0
+SOR.US,D,20171009,000000,30.8159,30.8248,30.7855,30.8102,7597.4775273458,0
+SOR.US,D,20171010,000000,30.8873,30.8873,30.8603,30.8873,3971.4560013529,0
+SOR.US,D,20171011,000000,30.8027,30.9631,30.7835,30.9026,12666.624406726,0
+SOR.US,D,20171012,000000,30.7947,30.9026,30.7431,30.8755,23513.475026088,0
+SOR.US,D,20171013,000000,30.9093,30.9794,30.7872,30.8689,16252.067786516,0
+SOR.US,D,20171016,000000,30.8603,31.0708,30.8179,31.0708,17041.780939523,0
+SOR.US,D,20171017,000000,31.0159,31.1351,30.9726,31.1351,16849.294861386,0
+SOR.US,D,20171018,000000,31.1216,31.1284,31.089,31.0967,10761.532465809,0
+SOR.US,D,20171019,000000,31.038,31.1591,30.8765,31.1591,26086.545681405,0
+SOR.US,D,20171020,000000,31.1717,31.4091,31.1717,31.3321,17443.400540393,0
+SOR.US,D,20171023,000000,31.3955,31.3955,31.038,31.0967,15399.926716277,0
+SOR.US,D,20171024,000000,31.1447,31.3513,31.1169,31.1169,21552.19795966,0
+SOR.US,D,20171025,000000,31.1216,31.1994,30.8873,30.9794,21880.984990424,0
+SOR.US,D,20171026,000000,31.0543,31.2062,30.8814,30.9093,23409.428497365,0
+SOR.US,D,20171027,000000,31.0159,31.0698,30.9449,31.038,13610.326422243,0
+SOR.US,D,20171030,000000,31.0438,31.0438,30.8755,30.9794,13100.498431499,0
+SOR.US,D,20171031,000000,31.2744,31.2744,30.9709,31.063,11211.013469891,0
+SOR.US,D,20171101,000000,31.2149,31.2216,31.1052,31.1052,13290.903579063,0
+SOR.US,D,20171102,000000,31.1052,31.2726,30.9026,31.1111,10102.917938993,0
+SOR.US,D,20171103,000000,31.0967,31.1707,30.9487,31.063,16954.381855395,0
+SOR.US,D,20171106,000000,31.0467,31.2341,30.9794,31.1648,10731.35897248,0
+SOR.US,D,20171107,000000,31.038,31.1216,30.9996,30.9996,12657.260219141,0
+SOR.US,D,20171108,000000,30.9794,30.9794,30.8189,30.8515,13066.163077022,0
+SOR.US,D,20171109,000000,30.7431,31.0708,30.4702,30.6382,21305.607686587,0
+SOR.US,D,20171110,000000,30.5229,30.6228,30.4854,30.6007,15496.689987988,0
+SOR.US,D,20171113,000000,30.448,30.4998,30.3624,30.4115,21431.503986341,0
+SOR.US,D,20171114,000000,30.3624,30.4757,30.0825,30.2701,14380.270734791,0
+SOR.US,D,20171115,000000,30.1577,30.2144,30.0193,30.174,11661.534939261,0
+SOR.US,D,20171116,000000,30.2219,30.8027,30.2219,30.5431,16928.370223215,0
+SOR.US,D,20171117,000000,30.5431,30.7036,30.4702,30.6228,12230.669451376,0
+SOR.US,D,20171120,000000,30.5681,30.9881,30.5681,30.7286,18845.947747578,0
+SOR.US,D,20171121,000000,30.8937,30.8937,30.7219,30.8189,12924.659797957,0
+SOR.US,D,20171122,000000,30.9833,31.1264,30.8765,30.943,29997.654696099,0
+SOR.US,D,20171124,000000,31.0275,31.2437,31.0103,31.1736,7005.4527789126,0
+SOR.US,D,20171127,000000,31.1092,31.1582,30.7775,30.8189,14743.393120034,0
+SOR.US,D,20171128,000000,30.9036,31.0103,30.845,30.9956,12631.248586959,0
+SOR.US,D,20171129,000000,30.943,31.1418,30.9065,31.1264,9527.5406351554,0
+SOR.US,D,20171130,000000,31.1264,31.1975,31.0803,31.1582,22709.195359059,0
+SOR.US,D,20171201,000000,31.1092,31.1207,30.7421,30.8189,19830.227909297,0
+SOR.US,D,20171204,000000,31.1736,31.1736,30.6198,30.6198,18168.604845592,0
+SOR.US,D,20171205,000000,30.7643,31.1014,30.5959,30.6573,31979.741068269,0
+SOR.US,D,20171206,000000,30.8102,30.8603,30.6353,30.7199,19459.822267044,0
+SOR.US,D,20171207,000000,30.6198,30.7563,30.6122,30.7341,18953.115672162,0
+SOR.US,D,20171208,000000,30.7864,30.8524,30.6874,30.7937,25360.300910919,0
+SOR.US,D,20171211,000000,30.7573,30.9188,30.6874,30.8277,32759.049568404,0
+SOR.US,D,20171212,000000,30.845,31.2457,30.845,30.9956,21923.644067201,0
+SOR.US,D,20171213,000000,31.1014,31.1648,31.0025,31.0851,22058.904554541,0
+SOR.US,D,20171214,000000,31.0331,31.1525,31.0331,31.0506,24379.142145062,0
+SOR.US,D,20171215,000000,31.2659,31.3063,31.1197,31.2659,26813.830917177,0
+SOR.US,D,20171218,000000,31.4205,31.8376,31.3447,31.5599,20262.021003497,0
+SOR.US,D,20171219,000000,31.4927,31.6926,31.3619,31.533,19783.406971371,0
+SOR.US,D,20171220,000000,31.6829,31.8164,31.5177,31.7416,56509.750679979,0
+SOR.US,D,20171221,000000,31.778,31.8558,31.6926,31.7349,19403.637141533,0
+SOR.US,D,20171222,000000,31.7098,31.7857,31.5926,31.7857,19511.845531405,0
+SOR.US,D,20171226,000000,31.6436,31.6627,31.333,31.3378,11077.833913127,0
+SOR.US,D,20171227,000000,31.3532,31.508,31.3447,31.4274,7666.148236303,0
+SOR.US,D,20171228,000000,31.4608,31.6233,31.3743,31.4772,24234.517470136,0
+SOR.US,D,20171229,000000,31.4927,31.7349,31.4523,31.508,14336.571192727,0
+SOR.US,D,20180102,000000,31.629,31.6829,31.4456,31.6829,35778.479831942,0
+SOR.US,D,20180103,000000,31.5599,31.7167,31.5369,31.6926,32997.316119177,0
+SOR.US,D,20180104,000000,31.7098,31.9396,31.7098,31.8376,9859.4490617815,0
+SOR.US,D,20180105,000000,31.9492,31.9492,31.7877,31.9492,14660.155897056,0
+SOR.US,D,20180108,000000,31.8376,32.0463,31.8376,32.0319,10956.099474521,0
+SOR.US,D,20180109,000000,32.077,32.2712,32.0222,32.2712,11382.690242285,0
+SOR.US,D,20180110,000000,32.151,32.3511,32.0635,32.2787,9856.3276659199,0
+SOR.US,D,20180111,000000,32.1721,32.3712,32.1721,32.3528,14088.940454367,0
+SOR.US,D,20180112,000000,32.2999,32.5422,32.2422,32.5172,6272.9652167032,0
+SOR.US,D,20180116,000000,32.5846,33.1226,32.448,32.4807,25019.028296708,0
+SOR.US,D,20180117,000000,32.5018,32.8592,32.3826,32.5354,18885.485428492,0
+SOR.US,D,20180118,000000,32.5498,32.5498,32.2999,32.3684,14628.941938439,0
+SOR.US,D,20180119,000000,32.42,32.5585,32.3528,32.5498,23919.256488106,0
+SOR.US,D,20180122,000000,32.4279,32.6065,32.326,32.5846,26605.737859732,0
+SOR.US,D,20180123,000000,32.5354,32.6584,32.5018,32.5988,28801.119615784,0
+SOR.US,D,20180124,000000,32.6719,32.6719,32.622,32.6527,21179.711386832,0
+SOR.US,D,20180125,000000,32.6527,32.7912,32.6065,32.7508,12825.81559567,0
+SOR.US,D,20180126,000000,32.7345,33.017,32.7296,33.017,24219.950956116,0
+SOR.US,D,20180129,000000,32.8822,33.2158,32.7046,32.7912,9129.0424301468,0
+SOR.US,D,20180130,000000,32.6143,32.6181,32.327,32.3528,10090.432355546,0
+SOR.US,D,20180131,000000,32.397,32.5008,32.326,32.472,12763.387678438,0
+SOR.US,D,20180201,000000,32.3904,32.5018,32.326,32.4344,22953.704701557,0
+SOR.US,D,20180202,000000,32.326,32.3528,31.8079,31.8079,50343.95338786,0
+SOR.US,D,20180205,000000,31.5753,31.7762,31.1928,31.2918,62524.680505449,0
+SOR.US,D,20180206,000000,30.7488,31.8242,30.1451,31.7253,29983.088182076,0
+SOR.US,D,20180207,000000,31.5753,32.0683,31.4359,31.4359,14350.097241462,0
+SOR.US,D,20180208,000000,31.5599,31.5599,30.943,31.0103,33660.092507144,0
+SOR.US,D,20180209,000000,31.2284,31.3216,30.4958,31.0275,20855.086217217,0
+SOR.US,D,20180212,000000,31.1496,31.5406,31.1418,31.3447,15209.521568712,0
+SOR.US,D,20180213,000000,31.3083,31.3083,31.1648,31.2206,24319.83562369,0
+SOR.US,D,20180214,000000,31.1418,31.6618,31.1418,31.6618,32489.569059011,0
+SOR.US,D,20180215,000000,31.7098,31.8637,31.6522,31.8376,11809.281010048,0
+SOR.US,D,20180216,000000,31.8694,32.0471,31.8532,31.9338,18422.478375675,0
+SOR.US,D,20180220,000000,31.8079,31.9723,31.8079,31.8079,10420.259851598,0
+SOR.US,D,20180221,000000,31.9012,32.0463,31.8608,31.8618,19036.352895142,0
+SOR.US,D,20180222,000000,31.9098,32.0319,31.783,31.783,6971.1174244339,0
+SOR.US,D,20180223,000000,32.0145,32.2557,31.9616,32.1144,10071.703980376,0
+SOR.US,D,20180226,000000,32.1193,32.374,32.1193,32.3684,42243.931126785,0
+SOR.US,D,20180227,000000,32.3904,32.3904,32.077,32.077,28674.182850744,0
+SOR.US,D,20180228,000000,32.127,32.3088,32.0241,32.0905,21017.398802026,0
+SOR.US,D,20180301,000000,32.151,32.571,31.7271,31.8444,17333.111219947,0
+SOR.US,D,20180302,000000,31.6896,31.7972,31.6896,31.7972,9629.5062333038,0
+SOR.US,D,20180305,000000,31.6502,32.0683,31.5369,32.0683,8582.7981543516,0
+SOR.US,D,20180306,000000,32.0856,32.1213,32.0087,32.0463,12576.103926737,0
+SOR.US,D,20180307,000000,31.9088,32.0463,31.8059,32.0386,9887.5416245368,0
+SOR.US,D,20180308,000000,32.0463,32.1818,32.0386,32.0626,12396.103432046,0
+SOR.US,D,20180309,000000,32.3018,32.6171,32.2797,32.6008,16381.085482134,0
+SOR.US,D,20180312,000000,32.6008,32.7382,32.522,32.571,7174.0081554435,0
+SOR.US,D,20180313,000000,32.7382,32.9766,32.3181,32.3181,16099.119389294,0
+SOR.US,D,20180314,000000,32.4068,32.4068,31.9406,32.0319,13054.717958861,0
+SOR.US,D,20180315,000000,32.053,32.6325,32.0251,32.1818,19462.943662905,0
+SOR.US,D,20180316,000000,32.3979,32.5604,32.0972,32.3914,56623.161396288,0
+SOR.US,D,20180319,000000,32.226,32.226,31.9559,31.9559,5368.8008821014,0
+SOR.US,D,20180320,000000,32.0087,32.0617,31.8674,31.9241,5595.6223147172,0
+SOR.US,D,20180321,000000,31.7972,32.0463,31.7704,31.7704,11814.483336485,0
+SOR.US,D,20180322,000000,31.7137,31.8041,31.1399,31.3033,35447.611870603,0
+SOR.US,D,20180323,000000,32.6604,32.6604,30.8322,30.9121,43089.829405299,0
+SOR.US,D,20180326,000000,31.1371,31.2946,30.7333,31.2881,39358.720885297,0
+SOR.US,D,20180327,000000,31.2004,31.2236,30.9901,30.9901,7778.5184873236,0
+SOR.US,D,20180328,000000,30.9901,31.1189,30.4939,30.6114,7946.0333985674,0
+SOR.US,D,20180329,000000,30.8361,31.0246,30.6573,31.0246,18023.980170667,0
+SOR.US,D,20180402,000000,30.845,30.9439,30.4854,30.4854,11644.887494665,0
+SOR.US,D,20180403,000000,30.6874,30.8303,30.4307,30.7937,23554.053172289,0
+SOR.US,D,20180404,000000,30.4096,30.9439,30.3268,30.9121,11014.365530606,0
+SOR.US,D,20180405,000000,30.9121,31.1284,30.8603,31.0285,36418.365983586,0
+SOR.US,D,20180406,000000,30.8775,31.0563,30.5307,30.9351,30073.608662065,0
+SOR.US,D,20180409,000000,30.9121,31.2206,30.6189,31.1447,14970.214552651,0
+SOR.US,D,20180410,000000,31.2313,31.2543,31.1159,31.2388,19766.759526776,0
+SOR.US,D,20180411,000000,31.087,31.3033,30.9881,31.1284,9297.5978066778,0
+SOR.US,D,20180412,000000,31.2167,31.4734,31.2167,31.3457,11915.408469347,0
+SOR.US,D,20180413,000000,31.2167,31.7078,31.1919,31.386,9013.5507832643,0
+SOR.US,D,20180416,000000,31.4734,31.482,31.2955,31.3908,5988.9181932897,0
+SOR.US,D,20180417,000000,31.6896,31.6896,31.2881,31.4965,14454.143770184,0
+SOR.US,D,20180418,000000,31.4234,31.8473,31.3763,31.3763,10322.456114597,0
+SOR.US,D,20180419,000000,31.3196,31.4234,31.2072,31.311,18402.709535218,0
+SOR.US,D,20180420,000000,31.3196,31.5839,31.1159,31.2782,16472.646427408,0
+SOR.US,D,20180423,000000,31.2236,31.2946,31.1832,31.2466,11270.319991263,0
+SOR.US,D,20180424,000000,31.2543,31.4072,30.7937,31.1102,7516.3212349419,0
+SOR.US,D,20180425,000000,31.1034,31.1034,30.8479,30.8967,7657.8245140051,0
+SOR.US,D,20180426,000000,30.9276,31.6369,30.9276,31.088,6838.9783329559,0
+SOR.US,D,20180427,000000,31.2782,31.357,31.063,31.357,5230.4189988999,0
+SOR.US,D,20180430,000000,31.4091,31.5369,31.1371,31.1371,2267.1738608718,0
+SOR.US,D,20180501,000000,31.1159,32.0078,31.0285,31.0285,12471.016932726,0
+SOR.US,D,20180502,000000,31.1284,31.5061,30.9208,31.0688,19339.128293725,0
+SOR.US,D,20180503,000000,30.9351,31.1102,30.7278,30.8824,10316.213322876,0
+SOR.US,D,20180504,000000,30.7007,30.9341,30.6564,30.9341,7447.6505259847,0
+SOR.US,D,20180507,000000,30.8967,31.2782,30.8967,31.2772,5918.1665537583,0
+SOR.US,D,20180508,000000,31.0947,31.2543,30.9351,30.9679,11308.817206891,0
+SOR.US,D,20180509,000000,31.0525,31.262,30.9188,31.26,5072.268275241,0
+SOR.US,D,20180510,000000,31.0035,31.5042,31.0035,31.5042,12901.769561639,0
+SOR.US,D,20180511,000000,31.4561,31.5369,31.4157,31.4234,7484.0668110378,0
+SOR.US,D,20180514,000000,31.5224,31.5455,31.4167,31.4734,26692.096478571,0
+SOR.US,D,20180515,000000,31.3486,31.5571,31.1919,31.5042,12329.513653665,0
+SOR.US,D,20180516,000000,31.4965,31.6157,31.4965,31.4965,18578.548168761,0
+SOR.US,D,20180517,000000,31.4965,31.5965,31.4552,31.5042,12344.080167684,0
+SOR.US,D,20180518,000000,31.4734,31.659,31.386,31.4965,8701.4111970958,0
+SOR.US,D,20180521,000000,31.5292,31.681,31.5272,31.5926,23993.129523499,0
+SOR.US,D,20180522,000000,31.6041,31.6186,31.4397,31.4397,3235.847043282,0
+SOR.US,D,20180523,000000,31.3763,31.5571,31.1389,31.3408,6803.60251319,0
+SOR.US,D,20180524,000000,31.3033,31.6896,31.1525,31.6896,5950.4209776624,0
+SOR.US,D,20180525,000000,31.4407,31.4407,31.1668,31.262,8861.6428513289,0
+SOR.US,D,20180529,000000,31.1284,31.2543,30.7333,30.7333,37573.282452411,0
+SOR.US,D,20180530,000000,30.8824,31.19,30.8824,31.1102,12500.149960768,0
+SOR.US,D,20180531,000000,31.1159,31.1207,30.7689,31.0025,6397.8210511707,0
+SOR.US,D,20180601,000000,31.087,31.9048,31.087,31.3053,38090.393700164,0
+SOR.US,D,20180604,000000,31.3053,31.4349,31.2515,31.4042,10022.802111876,0
+SOR.US,D,20180605,000000,31.4264,31.5234,31.3053,31.4264,22653.010233548,0
+SOR.US,D,20180606,000000,31.4589,31.6773,31.1802,31.6359,13753.910631879,0
+SOR.US,D,20180607,000000,31.6773,31.6773,31.387,31.5753,11489.858166869,0
+SOR.US,D,20180608,000000,31.5541,31.5541,31.4494,31.5022,7041.8690639655,0
+SOR.US,D,20180611,000000,31.5541,31.7271,31.388,31.7271,25128.277151866,0
+SOR.US,D,20180612,000000,31.7108,31.7734,31.5926,31.7665,17041.780939523,0
+SOR.US,D,20180613,000000,31.7877,31.8972,31.5234,31.5234,11014.365530606,0
+SOR.US,D,20180614,000000,31.7108,31.7877,31.7108,31.78,6242.7917233736,0
+SOR.US,D,20180615,000000,31.7184,31.9616,31.5783,31.7734,5667.4144195362,0
+SOR.US,D,20180618,000000,31.7578,31.9386,31.6167,31.8204,30792.57017554,0
+SOR.US,D,20180619,000000,31.5474,31.7435,31.5474,31.6224,10625.231513182,0
+SOR.US,D,20180620,000000,31.6773,31.8406,31.4801,31.7877,12740.497442117,0
+SOR.US,D,20180621,000000,31.2476,31.7184,31.2476,31.2476,23058.791695569,0
+SOR.US,D,20180622,000000,31.4984,31.4984,31.4186,31.4186,4154.5778919052,0
+SOR.US,D,20180625,000000,31.3716,31.4677,30.9103,31.1034,19416.122724978,0
+SOR.US,D,20180626,000000,31.0294,31.2707,31.0294,31.2245,23759.024833872,0
+SOR.US,D,20180627,000000,31.2004,31.3486,30.9592,30.9592,4200.3583645432,0
+SOR.US,D,20180628,000000,30.9507,31.1515,30.8814,30.8814,4235.734184309,0
+SOR.US,D,20180629,000000,31.1034,31.8329,31.0803,31.1102,11690.667967304,0
+SOR.US,D,20180702,000000,31.0775,31.0775,30.8505,31.0438,24033.707669701,0
+SOR.US,D,20180703,000000,31.0611,31.1841,30.9218,30.9592,6973.1983550084,0
+SOR.US,D,20180705,000000,31.1159,31.1159,30.9582,31.0775,5952.5019082367,0
+SOR.US,D,20180706,000000,31.087,31.2792,31.087,31.2476,7269.7309618688,0
+SOR.US,D,20180709,000000,31.3782,31.3782,31.2881,31.3418,8339.3292771401,0
+SOR.US,D,20180710,000000,31.3128,32.0366,31.3128,31.5753,14191.946517802,0
+SOR.US,D,20180711,000000,31.484,31.6186,31.2716,31.3716,9794.9402139733,0
+SOR.US,D,20180712,000000,31.4349,31.6532,31.4349,31.6157,13680.037596487,0
+SOR.US,D,20180713,000000,31.5985,31.9012,31.4984,31.6157,8051.1203925776,0
+SOR.US,D,20180716,000000,31.6849,31.6849,31.3349,31.5436,22666.536282285,0
+SOR.US,D,20180717,000000,31.4042,31.9684,31.4042,31.6704,30635.459917169,0
+SOR.US,D,20180718,000000,31.629,31.6945,31.5474,31.6849,17512.071249351,0
+SOR.US,D,20180719,000000,31.5396,31.7214,31.5396,31.629,10948.816217511,0
+SOR.US,D,20180720,000000,31.6069,31.7675,31.6069,31.6532,10341.184489768,0
+SOR.US,D,20180723,000000,31.6444,31.6945,31.3716,31.388,29114.29966724,0
+SOR.US,D,20180724,000000,31.3495,31.7359,31.3495,31.5396,12586.50857961,0
+SOR.US,D,20180725,000000,31.5396,31.6886,31.3792,31.6532,16460.160843962,0
+SOR.US,D,20180726,000000,31.6069,31.6896,31.4589,31.6224,21440.868173927,0
+SOR.US,D,20180727,000000,31.7954,31.7954,31.4186,31.5474,17807.563390924,0
+SOR.US,D,20180730,000000,31.6157,31.7031,31.4436,31.4984,16321.77896076,0
+SOR.US,D,20180731,000000,31.5071,31.6773,31.4589,31.5839,14805.821037268,0
+SOR.US,D,20180801,000000,31.5676,31.7108,31.4763,31.5599,14657.034501194,0
+SOR.US,D,20180802,000000,31.3782,31.5676,31.3128,31.5637,22779.946998592,0
+SOR.US,D,20180803,000000,31.484,31.6773,31.484,31.6224,12563.618343288,0
+SOR.US,D,20180806,000000,31.6532,31.8522,31.5369,31.6388,6607.9950391911,0
+SOR.US,D,20180807,000000,31.7954,31.8406,31.6704,31.6704,6491.4629270215,0
+SOR.US,D,20180808,000000,31.6945,31.7435,31.3716,31.5926,10337.02262862,0
+SOR.US,D,20180809,000000,31.5753,31.8109,31.5541,31.8022,13606.164561094,0
+SOR.US,D,20180810,000000,31.5071,31.532,31.358,31.3955,9933.3220971747,0
+SOR.US,D,20180813,000000,31.4042,31.7734,31.3053,31.4763,12693.676504192,0
+SOR.US,D,20180814,000000,31.5157,31.6157,31.4349,31.4869,11791.593100166,0
+SOR.US,D,20180815,000000,31.3053,31.358,31.2964,31.2964,10924.885515904,0
+SOR.US,D,20180816,000000,31.3495,31.5926,31.3495,31.5753,8470.4279033308,0
+SOR.US,D,20180817,000000,31.3648,31.6627,31.3648,31.6233,14337.611658014,0
+SOR.US,D,20180820,000000,31.6069,31.7271,31.5022,31.5157,14297.033511812,0
+SOR.US,D,20180821,000000,31.6157,31.6532,31.5541,31.6359,14303.276303538,0
+SOR.US,D,20180822,000000,31.5926,31.93,31.5926,31.8271,34681.829419202,0
+SOR.US,D,20180823,000000,31.7522,31.7522,31.3716,31.3716,7953.3166555782,0
+SOR.US,D,20180824,000000,31.629,31.9386,31.5714,31.9386,16152.183118942,0
+SOR.US,D,20180827,000000,31.78,31.9386,31.7359,31.8022,26686.894152135,0
+SOR.US,D,20180828,000000,31.7734,32.0433,31.7734,31.9781,15056.57317149,0
+SOR.US,D,20180829,000000,31.8492,31.9781,31.7435,31.9462,15261.544833074,0
+SOR.US,D,20180830,000000,31.8261,32.1673,31.7944,31.8099,15000.38804598,0
+SOR.US,D,20180831,000000,31.7944,31.925,31.6926,31.7502,15291.718326405,0
+SOR.US,D,20180904,000000,31.7098,31.8099,31.6271,31.6349,17589.065680606,0
+SOR.US,D,20180905,000000,31.5369,31.6426,31.4312,31.4801,16155.304514804,0
+SOR.US,D,20180906,000000,31.4397,31.6609,31.334,31.4147,10004.073736706,0
+SOR.US,D,20180907,000000,31.4312,31.4312,31.2772,31.3166,17723.285702658,0
+SOR.US,D,20180910,000000,31.4397,31.4397,31.258,31.3083,30038.2328423,0
+SOR.US,D,20180911,000000,31.2428,31.4476,31.2428,31.3753,13603.043165231,0
+SOR.US,D,20180912,000000,31.4648,31.7012,31.3166,31.4312,21797.747767446,0
+SOR.US,D,20180913,000000,31.5042,31.8847,31.4878,31.4878,22609.310691485,0
+SOR.US,D,20180914,000000,31.6426,31.7578,31.384,31.5965,15628.829079465,0
+SOR.US,D,20180917,000000,31.5965,31.6408,31.4397,31.6051,21112.081143163,0
+SOR.US,D,20180918,000000,31.6128,31.6926,31.4552,31.6926,7748.3449939939,0
+SOR.US,D,20180919,000000,31.6051,31.8012,31.5369,31.5965,15565.360696946,0
+SOR.US,D,20180920,000000,31.5455,32.0222,31.5455,32.0222,18790.803087354,0
+SOR.US,D,20180921,000000,31.8972,32.0673,31.8483,31.9127,13336.6840517,0
+SOR.US,D,20180924,000000,31.7655,31.8665,31.6512,31.7734,14352.178172037,0
+SOR.US,D,20180925,000000,31.7502,31.7734,31.6512,31.6684,13438.649649849,0
+SOR.US,D,20180926,000000,31.7088,31.7167,31.6206,31.6206,5987.8777280025,0
+SOR.US,D,20180927,000000,31.7012,31.9048,31.5292,31.7012,9516.095516996,0
+SOR.US,D,20180928,000000,31.6051,31.6512,31.4801,31.6512,5772.5014135462,0
+SOR.US,D,20181001,000000,31.5811,31.7724,31.5042,31.5379,14340.733053877,0
+SOR.US,D,20181002,000000,31.3753,31.5811,31.3753,31.5724,5456.1999662286,0
+SOR.US,D,20181003,000000,31.4476,31.6349,31.4476,31.5426,5541.5181197813,0
+SOR.US,D,20181004,000000,31.3619,31.4426,31.2043,31.2196,9553.5522673362,0
+SOR.US,D,20181005,000000,31.4955,31.4955,30.7314,30.7314,18559.819793589,0
+SOR.US,D,20181008,000000,30.7314,30.8681,30.6987,30.6987,25372.786494365,0
+SOR.US,D,20181009,000000,30.4258,30.844,30.419,30.844,12857.029554287,0
+SOR.US,D,20181010,000000,30.6536,30.6536,29.9856,30.0451,32291.880654439,0
+SOR.US,D,20181011,000000,30.0211,30.0211,29.4878,29.6992,23177.404738311,0
+SOR.US,D,20181012,000000,30.0155,30.5209,29.6224,29.8559,19674.158116214,0
+SOR.US,D,20181015,000000,29.8175,30.0029,29.6356,29.9443,22861.103290994,0
+SOR.US,D,20181016,000000,30.0211,30.4018,29.8828,30.4018,21893.470573872,0
+SOR.US,D,20181017,000000,30.4258,30.4258,29.9443,29.9615,16772.300430131,0
+SOR.US,D,20181018,000000,30.0211,30.2144,29.8241,29.9443,12305.582952057,0
+SOR.US,D,20181019,000000,29.927,30.1165,29.7483,29.927,13649.864103156,0
+SOR.US,D,20181022,000000,29.927,29.927,29.6292,29.8241,9493.2052806768,0
+SOR.US,D,20181023,000000,29.5262,29.5676,29.1956,29.5041,29792.683034515,0
+SOR.US,D,20181024,000000,29.4713,29.4713,28.9687,28.9687,10573.208248821,0
+SOR.US,D,20181025,000000,28.9198,30.2518,28.9198,30.2518,46425.561116156,0
+SOR.US,D,20181026,000000,29.6751,31.0947,28.6372,28.7094,63284.220165127,0
+SOR.US,D,20181029,000000,28.8593,29.1571,28.1441,28.2278,38836.407311107,0
+SOR.US,D,20181030,000000,28.3142,28.8755,28.0941,28.5026,24262.610032892,0
+SOR.US,D,20181031,000000,28.8409,29.7645,28.6843,28.866,21408.613750023,0
+SOR.US,D,20181101,000000,29.0871,29.2108,29.0302,29.2108,10981.070641414,0
+SOR.US,D,20181102,000000,29.4147,29.4541,28.912,29.2976,15280.273208244,0
+SOR.US,D,20181105,000000,29.456,29.5907,29.1127,29.5175,12625.005795237,0
+SOR.US,D,20181106,000000,29.2831,29.9039,29.2831,29.7645,29097.652222646,0
+SOR.US,D,20181107,000000,29.9856,30.3538,29.6646,30.3066,13763.274819465,0
+SOR.US,D,20181108,000000,30.0713,30.9055,29.9367,30.2989,38887.390110182,0
+SOR.US,D,20181109,000000,30.2826,30.2826,29.1793,30.2366,12824.775130383,0
+SOR.US,D,20181112,000000,29.9529,31.4476,29.7242,29.7242,34406.106118087,0
+SOR.US,D,20181113,000000,29.9856,31.3166,29.7645,29.7645,102029.06653096,0
+SOR.US,D,20181114,000000,29.9771,30.0796,29.4235,29.4493,23504.110838502,0
+SOR.US,D,20181115,000000,29.4147,30.4307,29.2206,29.8241,29024.819652539,0
+SOR.US,D,20181116,000000,29.6618,30.2701,29.5598,29.8875,17609.87498635,0
+SOR.US,D,20181119,000000,30.1165,30.1165,28.8495,29.3475,15470.678355807,0
+SOR.US,D,20181120,000000,28.9602,29.6136,28.371,28.495,18492.18954992,0
+SOR.US,D,20181121,000000,28.9034,29.9771,28.6919,29.7242,45210.297660672,0
+SOR.US,D,20181123,000000,29.2206,29.6282,28.495,28.9448,6966.955563285,0
+SOR.US,D,20181126,000000,29.2897,29.7811,29.1409,29.4878,28289.210694469,0
+SOR.US,D,20181127,000000,29.6435,29.6435,29.0871,29.2897,31767.486149674,0
+SOR.US,D,20181128,000000,29.2897,29.5647,29.1714,29.5262,83949.941700067,0
+SOR.US,D,20181129,000000,26.6505,27.4589,26.6505,27.3474,88088.912612664,0
+SOR.US,D,20181130,000000,27.2936,28.1067,27.1936,27.7913,44252.029131135,0
+SOR.US,D,20181203,000000,27.9261,28.5343,27.6636,27.9115,32020.31921447,0
+SOR.US,D,20181204,000000,27.7356,28.0039,27.0291,27.1975,37800.103885027,0
+SOR.US,D,20181206,000000,26.89,27.9691,26.4909,26.9448,42198.150654144,0
+SOR.US,D,20181207,000000,26.7774,26.9504,26.414,26.4451,28693.9516912,0
+SOR.US,D,20181210,000000,26.5477,26.8783,25.8645,26.2526,36114.550119717,0
+SOR.US,D,20181211,000000,26.4835,26.7582,25.8162,25.8162,23037.982389825,0
+SOR.US,D,20181212,000000,26.3239,26.4594,25.9288,26.1691,37897.907622026,0
+SOR.US,D,20181213,000000,26.2201,26.7909,26.2201,26.2845,86662.434703873,0
+SOR.US,D,20181214,000000,26.1979,26.3988,26.1691,26.1758,39029.933854532,0
+SOR.US,D,20181217,000000,27.3013,27.3474,25.8556,25.9625,387175.86175306,0
+SOR.US,D,20181218,000000,26.1595,26.4661,26.0855,26.4121,79261.605115814,0
+SOR.US,D,20181219,000000,26.4899,26.4899,25.8403,25.8403,28161.233464139,0
+SOR.US,D,20181220,000000,26.1595,26.2201,25.0629,25.2551,78745.534333349,0
+SOR.US,D,20181221,000000,25.2886,26.2201,24.5093,24.7706,119594.20150996,0
+SOR.US,D,20181224,000000,23.7884,25.1061,23.7884,24.8051,83612.830947005,0
+SOR.US,D,20181226,000000,24.7466,25.6191,24.7466,25.526,66183.996920632,0
+SOR.US,D,20181227,000000,25.2379,25.4368,24.9562,25.4117,92586.844049354,0
+SOR.US,D,20181228,000000,25.3348,25.7979,25.3348,25.5954,74770.956936134,0
+SOR.US,D,20181231,000000,25.6742,26.42,25.381,25.7989,98304.200802677,0
+SOR.US,D,20190102,000000,25.5098,26.1181,25.5098,26.0778,21654.163557809,0
+SOR.US,D,20190103,000000,25.5492,26,25.4926,25.7989,20077.858647656,0
+SOR.US,D,20190104,000000,25.9692,26.2161,25.9692,26.0778,34407.146583375,0
+SOR.US,D,20190107,000000,26.1422,26.4505,26.0778,26.3643,35237.437882582,0
+SOR.US,D,20190108,000000,26.4899,26.8226,26.2487,26.6736,37657.560140678,0
+SOR.US,D,20190109,000000,26.7283,26.7602,26.5063,26.712,31205.634894571,0
+SOR.US,D,20190110,000000,26.5939,26.8783,26.5641,26.712,40334.677324717,0
+SOR.US,D,20190111,000000,26.7707,26.8773,26.642,26.7025,17022.012099066,0
+SOR.US,D,20190114,000000,26.5612,26.7996,26.5612,26.7833,10694.942687427,0
+SOR.US,D,20190115,000000,27.1571,27.1638,26.6814,27.1571,19827.106513435,0
+SOR.US,D,20190116,000000,27.2427,27.3523,27.1206,27.2427,10863.498063958,0
+SOR.US,D,20190117,000000,27.1483,27.4434,27.1483,27.3617,12961.076083012,0
+SOR.US,D,20190118,000000,27.4646,27.6501,27.3734,27.5146,32764.25189484,0
+SOR.US,D,20190122,000000,27.4906,27.7356,27.1321,27.235,48628.22612922,0
+SOR.US,D,20190123,000000,27.235,27.2542,26.9994,27.1638,20896.704828706,0
+SOR.US,D,20190124,000000,27.3397,27.7444,27.1099,27.1099,22346.072973815,0
+SOR.US,D,20190125,000000,27.3099,27.5299,27.2839,27.4589,35084.48948536,0
+SOR.US,D,20190128,000000,27.2763,27.3945,27.1735,27.3156,21987.112449722,0
+SOR.US,D,20190129,000000,27.3474,27.4128,27.2205,27.3858,17576.580097159,0
+SOR.US,D,20190130,000000,27.5761,27.7684,27.4685,27.6953,29058.11454173,0
+SOR.US,D,20190131,000000,27.806,28.371,27.6251,27.8857,26565.159713529,0
+SOR.US,D,20190201,000000,27.9818,28.1067,27.9019,28.0058,14234.605594579,0
+SOR.US,D,20190204,000000,28.069,28.0847,27.9818,28.0606,13758.072493029,0
+SOR.US,D,20190205,000000,28.069,28.1424,28.0335,28.1067,7516.3212349419,0
+SOR.US,D,20190206,000000,28.1153,28.2585,28.1067,28.2345,13004.775625074,0
+SOR.US,D,20190207,000000,28.1424,28.1424,27.806,27.8857,22090.118513158,0
+SOR.US,D,20190208,000000,27.7126,27.8222,27.6636,27.7356,53593.326479874,0
+SOR.US,D,20190211,000000,27.4589,27.8222,27.4589,27.8135,34655.817787022,0
+SOR.US,D,20190212,000000,27.8472,28.0124,27.7693,28.0058,168764.51005382,0
+SOR.US,D,20190213,000000,28.0527,28.1556,28.0297,28.1335,17395.53913718,0
+SOR.US,D,20190214,000000,27.9711,28.1,27.9711,28.0921,9511.9336558472,0
+SOR.US,D,20190215,000000,28.1,28.4152,28.0847,28.1711,27929.209705088,0
+SOR.US,D,20190219,000000,28.1864,28.3384,28.0182,28.3384,16267.674765823,0
+SOR.US,D,20190220,000000,28.3384,28.4498,28.2979,28.4335,15213.683429861,0
+SOR.US,D,20190221,000000,28.4075,28.543,28.2528,28.4152,15030.561539309,0
+SOR.US,D,20190222,000000,28.4247,28.5682,28.3863,28.5343,6645.4517895314,0
+SOR.US,D,20190225,000000,28.5766,28.6554,28.4883,28.6218,21439.82770864,0
+SOR.US,D,20190226,000000,28.5766,28.5996,28.4287,28.5036,27766.89712028,0
+SOR.US,D,20190227,000000,28.6006,28.6006,28.4016,28.544,15430.100209604,0
+SOR.US,D,20190228,000000,28.5929,28.5929,28.3288,28.5526,18273.691839603,0
+SOR.US,D,20190301,000000,28.5602,28.7919,28.541,28.7361,30383.667317659,0
+SOR.US,D,20190304,000000,28.8064,29.1349,28.3941,28.5343,39528.316727115,0
+SOR.US,D,20190305,000000,28.5682,29.4609,28.5682,28.6736,9341.2973487415,0
+SOR.US,D,20190306,000000,28.6736,28.6736,28.5526,28.5602,10629.393374331,0
+SOR.US,D,20190307,000000,28.615,28.615,28.2642,28.369,26533.945754913,0
+SOR.US,D,20190308,000000,28.0719,28.3364,28.0719,28.2575,13157.724022297,0
+SOR.US,D,20190311,000000,28.3199,28.6086,28.3199,28.4729,14026.512537135,0
+SOR.US,D,20190312,000000,28.6314,28.7189,28.5287,28.6736,6387.4163982985,0
+SOR.US,D,20190313,000000,28.9438,29.0217,28.616,28.7515,13393.909642499,0
+SOR.US,D,20190314,000000,28.8726,28.8726,28.768,28.7909,16908.601382759,0
+SOR.US,D,20190315,000000,28.8726,29.0909,28.8563,28.9918,40470.978277344,0
+SOR.US,D,20190318,000000,29.1503,29.1503,28.6228,28.9274,43573.645763861,0
+SOR.US,D,20190319,000000,28.9351,29.2389,28.8898,29.1197,20066.413529497,0
+SOR.US,D,20190320,000000,28.9514,29.1349,28.9514,29.133,20541.906165762,0
+SOR.US,D,20190321,000000,28.9438,29.1025,28.8977,29.0955,36799.176278712,0
+SOR.US,D,20190322,000000,28.9438,29.0707,28.6478,28.6651,19532.654837149,0
+SOR.US,D,20190325,000000,28.7515,28.7832,28.4959,28.5929,19290.226425223,0
+SOR.US,D,20190326,000000,28.6967,28.865,28.5602,28.5602,12778.994657746,0
+SOR.US,D,20190327,000000,28.5929,28.615,28.539,28.6086,15721.430490029,0
+SOR.US,D,20190328,000000,28.5844,28.7601,28.5766,28.7189,10877.024112691,0
+SOR.US,D,20190329,000000,28.7189,28.8468,28.7189,28.7361,18416.235583952,0
+SOR.US,D,20190401,000000,28.9592,28.9832,28.7832,28.9592,19975.893049509,0
+SOR.US,D,20190402,000000,29.0158,29.0955,29.0158,29.0707,10887.428765563,0
+SOR.US,D,20190403,000000,29.1349,29.235,29.0284,29.1503,9557.7141284851,0
+SOR.US,D,20190404,000000,29.2148,29.2148,29.0621,29.1274,20549.189422772,0
+SOR.US,D,20190405,000000,29.0955,29.3158,29.0955,29.1985,17647.331736692,0
+SOR.US,D,20190408,000000,29.1734,29.3964,29.1503,29.2465,36649.349277353,0
+SOR.US,D,20190409,000000,29.233,29.2591,29.1734,29.1734,8608.8097865321,0
+SOR.US,D,20190410,000000,29.1349,29.2197,29.0955,29.0955,39770.745139039,0
+SOR.US,D,20190411,000000,29.1734,29.2148,29.1677,29.1822,18523.403508536,0
+SOR.US,D,20190412,000000,29.1197,29.2774,29.1197,29.2695,37185.188900276,0
+SOR.US,D,20190415,000000,29.3273,29.5166,29.2859,29.2859,16026.286819188,0
+SOR.US,D,20190416,000000,29.4127,29.4993,29.362,29.4127,9562.9164549213,0
+SOR.US,D,20190417,000000,29.5426,29.5426,29.3541,29.3869,7154.2393149861,0
+SOR.US,D,20190418,000000,29.4052,29.4368,29.3023,29.4127,23401.104775067,0
+SOR.US,D,20190422,000000,29.3359,29.4859,29.3359,29.3906,17058.428384119,0
+SOR.US,D,20190423,000000,29.4609,29.7194,29.3753,29.5166,26386.199684126,0
+SOR.US,D,20190424,000000,29.4772,29.5751,29.3753,29.5338,10261.068662653,0
+SOR.US,D,20190425,000000,29.751,29.751,29.3753,29.5023,9423.4941064325,0
+SOR.US,D,20190426,000000,29.4466,29.608,29.3841,29.51,14101.426037814,0
+SOR.US,D,20190429,000000,29.5512,29.6924,29.5302,29.6696,9778.2927693776,0
+SOR.US,D,20190430,000000,29.6529,29.6529,29.5474,29.606,6094.0051872999,0
+SOR.US,D,20190501,000000,29.6696,29.6924,29.5943,29.6262,10700.145013862,0
+SOR.US,D,20190502,000000,29.6444,29.6905,29.4944,29.5023,16180.275681697,0
+SOR.US,D,20190503,000000,29.6924,29.6924,29.5907,29.6924,23312.665225653,0
+SOR.US,D,20190506,000000,29.3359,29.6628,29.3359,29.6444,19153.925472597,0
+SOR.US,D,20190507,000000,29.4215,29.5205,29.2063,29.233,24345.84725587,0
+SOR.US,D,20190508,000000,29.233,29.3436,29.1522,29.3359,28342.274424116,0
+SOR.US,D,20190509,000000,29.0955,29.2512,29.0542,29.1349,21277.515123832,0
+SOR.US,D,20190510,000000,29.1349,29.6233,29.0542,29.3023,34247.955394428,0
+SOR.US,D,20190513,000000,29.0158,29.0753,28.8064,28.8303,30780.084592094,0
+SOR.US,D,20190514,000000,28.8064,29.1822,28.8064,29.0542,14977.497809661,0
+SOR.US,D,20190515,000000,29.0621,29.3512,29.0457,29.1677,9801.1830056967,0
+SOR.US,D,20190516,000000,29.1975,29.5166,29.1975,29.2897,26836.721153496,0
+SOR.US,D,20190517,000000,29.1349,29.2465,28.9784,29.1197,14110.790225399,0
+SOR.US,D,20190520,000000,28.8957,29.0158,28.7361,28.7361,14502.005173397,0
+SOR.US,D,20190521,000000,28.8064,29.0302,28.8064,28.91,8462.104181033,0
+SOR.US,D,20190522,000000,28.8236,29.0197,28.8236,28.8236,6569.4978235636,0
+SOR.US,D,20190523,000000,28.7756,28.9322,28.4729,28.4729,32974.425882861,0
+SOR.US,D,20190524,000000,28.4814,28.4959,28.4219,28.4959,19802.135346541,0
+SOR.US,D,20190528,000000,28.442,28.5218,28.2806,28.345,13590.557581785,0
+SOR.US,D,20190529,000000,28.3152,28.3152,28.0719,28.1596,14278.305136643,0
+SOR.US,D,20190530,000000,28.2181,28.347,28.0636,28.2181,16406.056649026,0
+SOR.US,D,20190531,000000,28.1596,28.1596,28.0471,28.104,8496.4395355117,0
+SOR.US,D,20190603,000000,28.1931,28.1931,27.8549,27.8549,17936.581086539,0
+SOR.US,D,20190604,000000,27.9759,28.2969,27.9759,28.2721,48297.35816788,0
+SOR.US,D,20190605,000000,28.4007,28.8612,28.2211,28.3777,14015.067418973,0
+SOR.US,D,20190606,000000,28.395,28.4883,28.3306,28.4758,6649.6136506802,0
+SOR.US,D,20190607,000000,28.4161,28.7409,28.4161,28.6592,13201.423564359,0
+SOR.US,D,20190610,000000,28.5874,28.9918,28.5874,28.8121,9886.5011592494,0
+SOR.US,D,20190611,000000,29.036,29.0601,28.7967,28.8266,9524.4192392938,0
+SOR.US,D,20190612,000000,28.6352,28.9563,28.6268,28.6268,6617.359226776,0
+SOR.US,D,20190613,000000,28.8775,28.8938,28.7084,28.7169,12960.035617723,0
+SOR.US,D,20190614,000000,28.7399,28.8458,28.6228,28.7882,9762.6857900692,0
+SOR.US,D,20190617,000000,28.7967,29.0669,28.7295,28.8074,36586.92136012,0
+SOR.US,D,20190618,000000,28.9006,29.1869,28.9006,29.0439,36942.76048835,0
+SOR.US,D,20190619,000000,29.0935,29.2118,28.8391,29.1668,30839.391113466,0
+SOR.US,D,20190620,000000,29.3108,29.3878,29.1419,29.2609,36184.261293962,0
+SOR.US,D,20190621,000000,29.1495,29.3436,29.1495,29.2474,14333.449796865,0
+SOR.US,D,20190624,000000,29.2695,29.2926,29.2014,29.2532,6172.0400838422,0
+SOR.US,D,20190625,000000,29.3023,29.3023,29.0168,29.0439,7848.2296615679,0
+SOR.US,D,20190626,000000,29.1419,29.2226,29.1419,29.1975,6437.3587320855,0
+SOR.US,D,20190627,000000,29.1118,29.2619,29.1118,29.1975,26593.252276286,0
+SOR.US,D,20190628,000000,29.2226,29.4551,29.2226,29.3974,20834.276911473,0
+SOR.US,D,20190701,000000,29.5041,29.6302,29.43,29.5925,23111.855425216,0
+SOR.US,D,20190702,000000,29.6164,29.6646,29.4196,29.578,9690.8936852504,0
+SOR.US,D,20190703,000000,29.5849,29.6646,29.5608,29.6164,8271.6990334701,0
+SOR.US,D,20190705,000000,29.5041,29.6243,29.5041,29.5445,6793.1978603177,0
+SOR.US,D,20190708,000000,29.4061,29.5686,29.2226,29.2226,10437.947761481,0
+SOR.US,D,20190709,000000,29.3436,29.5907,29.1668,29.4629,17816.927578508,0
+SOR.US,D,20190710,000000,29.4551,29.6243,29.4551,29.5849,40695.718779387,0
+SOR.US,D,20190711,000000,29.5272,29.7453,29.5117,29.6243,19087.335694216,0
+SOR.US,D,20190712,000000,29.5185,29.7655,29.5185,29.7655,12053.790352547,0
+SOR.US,D,20190715,000000,29.7857,29.9433,29.6474,29.7627,9606.6159969849,0
+SOR.US,D,20190716,000000,29.5849,29.9973,29.3108,29.3108,14591.485188099,0
+SOR.US,D,20190717,000000,29.36,29.5686,29.36,29.5445,7191.6960653264,0
+SOR.US,D,20190718,000000,29.3841,29.6002,29.2695,29.3677,38575.250524014,0
+SOR.US,D,20190719,000000,29.5272,29.5445,29.4551,29.4609,16442.47293408,0
+SOR.US,D,20190722,000000,29.4954,29.8559,29.3763,29.6646,19018.664985258,0
+SOR.US,D,20190723,000000,29.7214,29.7387,29.6002,29.7387,16668.253901408,0
+SOR.US,D,20190724,000000,29.6386,29.8232,29.6386,29.8232,2376.4227160309,0
+SOR.US,D,20190725,000000,29.6646,29.8232,29.5329,29.7944,25776.48702581,0
+SOR.US,D,20190726,000000,29.8501,30.1845,29.6686,30.0403,18799.126809652,0
+SOR.US,D,20190729,000000,29.7627,29.979,29.6559,29.6646,11928.93451808,0
+SOR.US,D,20190730,000000,29.632,29.8501,29.632,29.7693,9599.3327399744,0
+SOR.US,D,20190731,000000,29.7627,29.7983,29.607,29.6164,8795.0530729462,0
+SOR.US,D,20190801,000000,29.6666,29.7791,29.0439,29.0439,18965.601255607,0
+SOR.US,D,20190802,000000,29.1339,29.8097,28.8938,29.1339,13296.105905499,0
+SOR.US,D,20190805,000000,28.7399,29.1339,28.3863,28.4834,16900.27766046,0
+SOR.US,D,20190806,000000,28.6036,28.7555,28.4584,28.669,22677.981400442,0
+SOR.US,D,20190807,000000,28.4758,28.6516,28.273,28.6516,15073.220616085,0
+SOR.US,D,20190808,000000,28.7323,29.332,28.7323,28.9976,5000.4761704223,0
+SOR.US,D,20190809,000000,28.9976,29.0601,28.7882,28.9735,6725.5676166479,0
+SOR.US,D,20190812,000000,28.8208,28.9466,28.2969,28.4537,5495.7376471433,0
+SOR.US,D,20190813,000000,28.4085,29.0158,28.4085,28.942,11506.505611467,0
+SOR.US,D,20190814,000000,28.4902,28.6651,28.3556,28.3556,6804.6429784773,0
+SOR.US,D,20190815,000000,28.371,28.5371,28.2181,28.371,13827.783667273,0
+SOR.US,D,20190816,000000,28.371,28.7237,28.371,28.5968,10900.954814299,0
+SOR.US,D,20190819,000000,28.8689,29.0187,28.7169,28.764,8428.8092918417,0
+SOR.US,D,20190820,000000,28.7717,29.0803,28.6833,28.7967,12433.560182385,0
+SOR.US,D,20190821,000000,28.9332,28.965,28.8266,28.8342,6924.2964865086,0
+SOR.US,D,20190822,000000,28.942,28.942,28.6093,28.7555,14336.571192727,0
+SOR.US,D,20190823,000000,28.7084,28.9332,28.2509,28.2969,16467.444100973,0
+SOR.US,D,20190826,000000,28.4518,28.5371,28.2824,28.4671,6178.2828755654,0
+SOR.US,D,20190827,000000,28.617,28.617,28.2969,28.4085,7772.2756956002,0
+SOR.US,D,20190828,000000,28.3134,28.5498,28.3134,28.4345,10481.647303546,0
+SOR.US,D,20190829,000000,28.7429,28.7429,28.4518,28.6977,37805.306211464,0
+SOR.US,D,20190830,000000,28.6372,28.815,28.6372,28.6939,5019.2045455924,0
+SOR.US,D,20190903,000000,28.5632,28.6286,28.4439,28.5238,15808.829574156,0
+SOR.US,D,20190904,000000,28.6612,28.8226,28.6612,28.8226,16804.554854034,0
+SOR.US,D,20190905,000000,29.0331,29.2502,29.0331,29.1389,8751.3535308827,0
+SOR.US,D,20190906,000000,29.1467,29.2235,28.9716,28.9996,93261.065555479,0
+SOR.US,D,20190909,000000,28.9852,29.0477,28.7429,28.9034,175851.11912514,0
+SOR.US,D,20190910,000000,28.7823,29.0909,28.7823,28.9149,35717.092379996,0
+SOR.US,D,20190911,000000,28.9852,29.359,28.9852,29.1946,168999.65520873,0
+SOR.US,D,20190912,000000,29.359,29.9308,29.359,29.852,99587.094501832,0
+SOR.US,D,20190913,000000,29.8673,30.0009,29.8673,29.9308,34192.810734204,0
+SOR.US,D,20190916,000000,29.9923,30.0135,29.8481,29.9913,40199.416837378,0
+SOR.US,D,20190917,000000,29.9569,30.0367,29.7308,29.9569,26177.066161394,0
+SOR.US,D,20190918,000000,29.877,29.9404,29.7012,29.8847,13956.801362889,0
+SOR.US,D,20190919,000000,29.8885,30.0009,29.8348,29.8348,16736.924610364,0
+SOR.US,D,20190920,000000,29.9492,29.9741,29.7223,29.8175,13006.856555649,0
+SOR.US,D,20190923,000000,29.8251,29.8251,29.7308,29.7308,9190.4298820933,0
+SOR.US,D,20190924,000000,29.704,29.7963,29.4619,29.5185,21524.105396906,0
+SOR.US,D,20190925,000000,29.5358,29.68,29.3753,29.608,41969.248290954,0
+SOR.US,D,20190926,000000,29.5608,29.6386,29.4446,29.6109,15106.515505277,0
+SOR.US,D,20190927,000000,29.6484,29.6484,29.2158,29.3897,26581.807158125,0
+SOR.US,D,20190930,000000,29.4541,29.6164,29.4052,29.5647,27343.427748377,0
+SOR.US,D,20191001,000000,29.4619,29.7559,29.1946,29.2667,28567.014926158,0
+SOR.US,D,20191002,000000,29.131,29.131,28.8898,28.9696,12398.184362621,0
+SOR.US,D,20191003,000000,28.9284,29.131,28.8295,29.1226,14799.578245543,0
+SOR.US,D,20191004,000000,29.1783,29.3349,29.0832,29.2292,17819.008509083,0
+SOR.US,D,20191007,000000,29.0832,29.2667,29.0561,29.1467,28229.904173094,0
+SOR.US,D,20191008,000000,29.2591,29.2591,28.8553,29.0399,30530.372923159,0
+SOR.US,D,20191009,000000,29.236,29.236,28.9553,29.1082,28480.656307319,0
+SOR.US,D,20191010,000000,29.0649,29.2754,29.0649,29.2044,14624.78007729,0
+SOR.US,D,20191011,000000,29.3897,29.6656,29.3686,29.4782,20707.340146429,0
+SOR.US,D,20191014,000000,29.5032,29.5521,29.2754,29.508,43246.939663671,0
+SOR.US,D,20191015,000000,29.5521,29.9058,29.5521,29.7635,19359.937599471,0
+SOR.US,D,20191016,000000,29.7559,29.8251,29.5521,29.7867,32439.626725224,0
+SOR.US,D,20191017,000000,29.8029,29.9569,29.7126,29.9058,27818.920384639,0
+SOR.US,D,20191018,000000,29.8175,29.9357,29.7126,29.8491,57365.013146082,0
+SOR.US,D,20191021,000000,29.7963,30.053,29.7963,29.9741,34668.303370468,0
+SOR.US,D,20191022,000000,30.0009,30.2548,29.9396,29.9923,22419.946009208,0
+SOR.US,D,20191023,000000,29.9664,30.1411,29.8847,29.902,23132.664730961,0
+SOR.US,D,20191024,000000,29.9741,30.1835,29.878,30.0367,25588.162808823,0
+SOR.US,D,20191025,000000,29.9135,30.2787,29.8279,30.0269,26205.158724149,0
+SOR.US,D,20191028,000000,30.0865,30.3614,30.0703,30.2874,15333.336937894,0
+SOR.US,D,20191029,000000,30.2961,30.3364,30.0825,30.3047,10481.647303546,0
+SOR.US,D,20191030,000000,30.2007,30.3701,30.1356,30.1577,18825.138441834,0
+SOR.US,D,20191031,000000,30.1173,30.2393,29.8847,30.1461,25766.082372937,0
+SOR.US,D,20191101,000000,30.1401,32.0194,30.1401,31.2186,17316.46377535,0
+SOR.US,D,20191104,000000,31.0246,31.0246,30.3364,30.5546,18327.796034536,0
+SOR.US,D,20191105,000000,30.5969,30.7199,30.248,30.5219,19044.676617439,0
+SOR.US,D,20191106,000000,30.4998,30.6728,30.4998,30.6622,6498.746184032,0
+SOR.US,D,20191107,000000,30.7268,30.9112,30.7268,30.9036,7703.6049866431,0
+SOR.US,D,20191108,000000,30.7977,30.8745,30.7268,30.8745,7475.7430887401,0
+SOR.US,D,20191111,000000,30.7268,30.939,30.7268,30.8834,20089.303765816,0
+SOR.US,D,20191112,000000,30.7488,31.0496,30.7488,30.9552,6824.4118189346,0
+SOR.US,D,20191113,000000,30.9112,30.9745,30.9112,30.9323,7947.0738638547,0
+SOR.US,D,20191114,000000,30.9112,31.0842,30.9112,30.9112,9453.6675997623,0
+SOR.US,D,20191115,000000,30.9112,31.0726,30.9112,30.9285,10929.047377052,0
+SOR.US,D,20191118,000000,30.9112,31.1169,30.7411,30.7488,43967.982107721,0
+SOR.US,D,20191119,000000,30.8814,31.0698,30.7411,30.7882,17369.527505,0
+SOR.US,D,20191120,000000,30.7333,30.8844,30.7333,30.7872,3198.3902929419,0
+SOR.US,D,20191121,000000,30.669,31.0698,30.5757,30.8479,9117.5973119872,0
+SOR.US,D,20191122,000000,30.9449,30.9449,30.6508,30.8149,8419.4451042567,0
+SOR.US,D,20191125,000000,30.7333,31.062,30.7333,30.9188,9083.2619575087,0
+SOR.US,D,20191126,000000,30.8573,31.1264,30.8573,31.0668,8615.0525782557,0
+SOR.US,D,20191127,000000,31.1216,31.1216,30.8583,30.9592,7478.8644846016,0
+SOR.US,D,20191129,000000,30.813,30.9911,30.813,30.9911,1091.4480863032,0
+SOR.US,D,20191202,000000,30.9439,31.0717,30.6671,30.6977,10584.653366981,0
+SOR.US,D,20191203,000000,30.5584,30.7689,30.2585,30.5421,10365.115191375,0
+SOR.US,D,20191204,000000,30.4711,30.7278,30.4711,30.6977,8784.648420074,0
+SOR.US,D,20191205,000000,30.6267,30.8881,30.5844,30.8469,12261.883409994,0
+SOR.US,D,20191206,000000,30.8469,31.36,30.7323,31.262,22397.05577289,0
+SOR.US,D,20191209,000000,31.1466,31.161,30.9036,31.0496,22963.068889143,0
+SOR.US,D,20191210,000000,31.0668,31.2111,30.7623,30.8037,28369.326521584,0
+SOR.US,D,20191211,000000,30.8735,31.0668,30.813,30.813,10071.703980376,0
+SOR.US,D,20191212,000000,31.0496,31.2782,30.7007,31.0842,25567.353503078,0
+SOR.US,D,20191213,000000,31.1304,31.1304,31.0341,31.0937,11884.194510729,0
+SOR.US,D,20191216,000000,31.1304,31.4898,31.0842,31.3495,48590.769378879,0
+SOR.US,D,20191217,000000,31.4734,31.4965,31.2486,31.4302,24698.564988241,0
+SOR.US,D,20191218,000000,31.3427,31.4946,31.2505,31.4734,7645.3389305584,0
+SOR.US,D,20191219,000000,31.3427,31.508,31.2918,31.4072,13055.758424149,0
+SOR.US,D,20191220,000000,31.4734,31.6339,31.4388,31.5234,22200.407833605,0
+SOR.US,D,20191223,000000,31.5783,31.66,31.4214,31.5859,22810.120491919,0
+SOR.US,D,20191224,000000,31.5551,31.5571,31.4561,31.5551,5949.3805123751,0
+SOR.US,D,20191226,000000,31.508,31.66,31.4561,31.5945,14839.115926459,0
+SOR.US,D,20191227,000000,31.6262,31.66,31.5551,31.5551,42277.226015975,0
+SOR.US,D,20191230,000000,31.5859,31.7445,31.4648,31.7194,35958.480326632,0
+SOR.US,D,20191231,000000,31.6108,31.6108,31.4302,31.533,5403.13623658,0
+SOR.US,D,20200102,000000,31.6416,31.7906,31.5783,31.783,17519.35450636,0
+SOR.US,D,20200103,000000,31.7368,31.8502,31.5167,31.6839,29717.769533833,0
+SOR.US,D,20200106,000000,31.6839,31.783,31.4476,31.5608,12131.825249089,0
+SOR.US,D,20200107,000000,31.3505,31.7532,31.3505,31.7532,15003.509441841,0
+SOR.US,D,20200108,000000,31.7598,32.4903,31.4984,31.7906,25454.983252057,0
+SOR.US,D,20200109,000000,32.0991,32.0991,31.6704,31.9309,20381.674511527,0
+SOR.US,D,20200110,000000,31.9232,32.1607,31.7454,32.1077,25775.446560523,0
+SOR.US,D,20200113,000000,32.1424,32.1424,31.8598,31.8962,12143.270367249,0
+SOR.US,D,20200114,000000,32.0424,32.078,31.8876,31.9645,9041.6433460195,0
+SOR.US,D,20200115,000000,32.074,32.1308,31.9396,32.0261,6862.9090345622,0
+SOR.US,D,20200116,000000,32.0914,32.2664,32.0914,32.1923,15440.504862478,0
+SOR.US,D,20200117,000000,32.2634,32.4509,32.2299,32.2712,21125.607191897,0
+SOR.US,D,20200121,000000,32.2154,32.5747,32.1923,32.2787,14605.011236833,0
+SOR.US,D,20200122,000000,32.4028,32.5575,32.2299,32.2299,50648.809717019,0
+SOR.US,D,20200123,000000,32.4124,32.5988,32.2856,32.2856,13583.274324773,0
+SOR.US,D,20200124,000000,32.5747,32.5747,32.074,32.074,12223.386194367,0
+SOR.US,D,20200127,000000,31.8376,31.9424,31.7906,31.7906,6056.5484369595,0
+SOR.US,D,20200128,000000,31.7532,32.2385,31.7532,32.0914,20568.958263231,0
+SOR.US,D,20200129,000000,32.2548,32.2548,32.1692,32.1836,14387.553991802,0
+SOR.US,D,20200130,000000,32.1836,32.2548,31.9137,31.9137,29028.981513687,0
+SOR.US,D,20200131,000000,32.0261,32.126,31.3994,31.4302,14929.636406448,0
+SOR.US,D,20200203,000000,31.7368,32.0905,31.73,31.777,9094.7070756681,0
+SOR.US,D,20200204,000000,32.0097,32.4124,32.0097,32.2712,43443.587602958,0
+SOR.US,D,20200205,000000,32.3462,32.7028,32.3462,32.7028,57121.544268868,0
+SOR.US,D,20200206,000000,32.6786,33.3783,32.4354,33.0477,66773.940738491,0
+SOR.US,D,20200207,000000,32.8508,33.2092,32.8034,33.0226,33010.842167914,0
+SOR.US,D,20200210,000000,33.1669,33.2658,33.0372,33.1669,43065.898703694,0
+SOR.US,D,20200211,000000,33.3159,33.462,33.2831,33.4129,29972.683529204,0
+SOR.US,D,20200212,000000,33.4782,33.6531,33.4782,33.6072,15030.561539309,0
+SOR.US,D,20200213,000000,33.5678,33.6907,33.5062,33.6579,28027.013442087,0
+SOR.US,D,20200214,000000,33.6579,33.6579,33.4543,33.5762,1693.8774876089,0
+SOR.US,D,20200218,000000,33.4543,33.4543,33.29,33.3456,17050.104661821,0
+SOR.US,D,20200219,000000,33.3544,33.4523,33.1544,33.1985,16331.143148346,0
+SOR.US,D,20200220,000000,33.1852,33.3975,33.1276,33.1276,10479.566372969,0
+SOR.US,D,20200221,000000,33.2591,33.3014,32.9448,33.0507,17901.205266775,0
+SOR.US,D,20200224,000000,32.6614,33.6831,31.9511,32.001,7115.7420993588,0
+SOR.US,D,20200225,000000,32.126,32.5316,31.4186,31.6186,18104.095997783,0
+SOR.US,D,20200226,000000,31.7445,32.3308,31.7445,31.8568,2788.4469697736,0
+SOR.US,D,20200227,000000,31.4955,31.6492,29.7751,30.3451,56536.802777446,0
+SOR.US,D,20200228,000000,29.7905,29.9452,29.4235,29.608,20843.641099059,0
+SOR.US,D,20200302,000000,29.9625,30.6218,29.5521,30.6218,44932.493428983,0
+SOR.US,D,20200303,000000,30.5681,30.9257,30.5047,30.7563,9646.1536778995,0
+SOR.US,D,20200304,000000,31.0698,31.2062,30.7633,31.2062,39473.172066892,0
+SOR.US,D,20200305,000000,30.7563,30.9774,30.4151,30.4536,18109.298324219,0
+SOR.US,D,20200306,000000,30.3451,30.516,30.0184,30.1845,16483.051080281,0
+SOR.US,D,20200309,000000,29.1177,29.9367,28.545,28.545,33108.645904912,0
+SOR.US,D,20200310,000000,29.2629,29.9367,28.099,28.5672,32747.604450243,0
+SOR.US,D,20200311,000000,27.9932,28.2969,27.3291,27.3782,18769.99378161,0
+SOR.US,D,20200312,000000,26.5584,27.0774,24.1141,24.9503,24087.811864638,0
+SOR.US,D,20200313,000000,25.7703,26.5382,24.9503,25.526,99672.412655384,0
+SOR.US,D,20200316,000000,24.7042,24.9629,22.9811,23.0906,159221.36243935,0
+SOR.US,D,20200317,000000,23.1137,23.7893,22.7609,23.3915,67678.105073095,0
+SOR.US,D,20200318,000000,22.5707,22.5707,19.87,20.4889,53282.227358994,0
+SOR.US,D,20200319,000000,20.1113,22.0631,20.1113,21.7345,60830.803017841,0
+SOR.US,D,20200320,000000,21.7018,22.9484,21.6807,22.2353,45947.987549318,0
+SOR.US,D,20200323,000000,22.1045,22.1045,21.4317,21.6114,64954.166951129,0
+SOR.US,D,20200324,000000,22.3996,24.2449,22.3996,23.3819,47623.136661755,0
+SOR.US,D,20200325,000000,23.3819,25.0004,23.3819,24.8936,81051.205409847,0
+SOR.US,D,20200326,000000,24.6813,25.9845,24.6813,25.8433,60480.166216045,0
+SOR.US,D,20200327,000000,24.7859,25.8374,24.7726,25.5674,36119.752446154,0
+SOR.US,D,20200330,000000,25.5674,25.5674,25.2609,25.2954,9644.0727473249,0
+SOR.US,D,20200331,000000,24.7937,25.6221,24.392,25.1723,30750.951564051,0
+SOR.US,D,20200401,000000,24.5726,24.6726,23.6587,23.6702,13329.40079469,0
+SOR.US,D,20200402,000000,23.7845,24.3284,23.7845,24.0077,12565.699273865,0
+SOR.US,D,20200403,000000,23.8258,23.9584,23.2415,23.6875,10481.647303546,0
+SOR.US,D,20200406,000000,24.1219,25.0157,24.0392,24.5804,45726.368443138,0
+SOR.US,D,20200407,000000,25.1877,25.4654,25.1877,25.3368,19279.821772352,0
+SOR.US,D,20200408,000000,25.3368,25.9768,25.3368,25.7549,47352.615687076,0
+SOR.US,D,20200409,000000,26.0412,26.2787,25.8655,25.9768,32460.436030969,0
+SOR.US,D,20200413,000000,25.7951,25.9807,24.9503,25.4521,25665.157240075,0
+SOR.US,D,20200414,000000,25.6384,26.416,25.6384,26.0499,18531.727230835,0
+SOR.US,D,20200415,000000,25.5512,25.827,25.5512,25.7635,16493.455733152,0
+SOR.US,D,20200416,000000,25.7951,25.7951,25.3924,25.5807,19228.838973278,0
+SOR.US,D,20200417,000000,26.072,26.072,25.7635,26.0643,15561.198835795,0
+SOR.US,D,20200420,000000,25.6635,25.9922,25.2369,25.9605,10937.371099351,0
+SOR.US,D,20200421,000000,25.7039,25.7039,25.0398,25.0811,17959.471322858,0
+SOR.US,D,20200422,000000,25.4992,26.0499,25.3368,25.5349,8091.6985387795,0
+SOR.US,D,20200423,000000,25.4992,25.6596,25.4387,25.4616,28605.512141787,0
+SOR.US,D,20200424,000000,25.425,25.6329,25.1995,25.5807,15772.413289105,0
+SOR.US,D,20200427,000000,25.5886,26.122,25.5886,25.7787,23257.520565427,0
+SOR.US,D,20200428,000000,25.852,26.3727,25.852,25.9096,16509.062712463,0
+SOR.US,D,20200429,000000,26.1566,26.6236,26.1566,26.3363,14676.803341653,0
+SOR.US,D,20200430,000000,26.4017,26.566,26.0816,26.2545,16821.202298631,0
+SOR.US,D,20200501,000000,25.8354,26.0643,25.425,25.8625,14261.657692047,0
+SOR.US,D,20200504,000000,25.9172,25.9172,25.5654,25.8354,8129.1552891197,0
+SOR.US,D,20200505,000000,25.7703,26.4525,25.7703,25.8847,52447.774198637,0
+SOR.US,D,20200506,000000,26.1817,26.2625,25.8433,25.8847,12151.594089547,0
+SOR.US,D,20200507,000000,26.0816,26.2334,26.0816,26.1142,8402.7976596609,0
+SOR.US,D,20200508,000000,26.2625,26.467,25.9605,26.2939,33139.859863529,0
+SOR.US,D,20200511,000000,26.3286,26.4275,26.0567,26.3604,18848.028678152,0
+SOR.US,D,20200512,000000,26.3863,26.4909,25.5595,25.5595,29650.139290163,0
+SOR.US,D,20200513,000000,25.8354,26.0239,25.2782,25.3368,11025.810648767,0
+SOR.US,D,20200514,000000,25.0243,25.352,24.9916,25.352,12634.369982821,0
+SOR.US,D,20200515,000000,25.1551,25.5512,25.1147,25.5512,34050.266989854,0
+SOR.US,D,20200518,000000,25.9692,26.4747,25.9692,26.3948,23970.239287181,0
+SOR.US,D,20200519,000000,26.2863,27.4762,26.2787,26.3863,27128.051433921,0
+SOR.US,D,20200520,000000,26.4362,26.89,26.4362,26.6736,20591.848499549,0
+SOR.US,D,20200521,000000,27.1455,27.1455,26.2863,26.689,9278.8694315078,0
+SOR.US,D,20200522,000000,26.5429,26.6371,26.1817,26.6236,25707.816316852,0
+SOR.US,D,20200526,000000,26.862,26.9331,26.5997,26.787,37531.663840922,0
+SOR.US,D,20200527,000000,27.0995,27.4512,26.689,27.0418,26467.355976529,0
+SOR.US,D,20200528,000000,27.2561,27.4993,27.0657,27.1647,19500.400413245,0
+SOR.US,D,20200529,000000,27.1177,27.3993,27.0657,27.0657,8119.7911015347,0
+SOR.US,D,20200601,000000,27.1321,27.1398,26.7168,27.1321,9903.1486038452,0
+SOR.US,D,20200602,000000,27.2734,27.4119,26.9504,27.4119,17735.771286104,0
+SOR.US,D,20200603,000000,27.554,28.2979,27.5377,28.0673,23498.908512067,0
+SOR.US,D,20200604,000000,28.0335,28.2662,27.9509,27.9759,7198.9793223371,0
+SOR.US,D,20200605,000000,28.4794,28.7391,28.4794,28.6372,10609.624533873,0
+SOR.US,D,20200608,000000,28.5545,29.2916,28.5545,28.8179,9419.3322452836,0
+SOR.US,D,20200609,000000,28.8428,28.8706,28.5958,28.6948,7913.7789746634,0
+SOR.US,D,20200610,000000,28.6372,28.6372,28.4632,28.545,12837.26071383,0
+SOR.US,D,20200611,000000,27.7116,28.2489,26.9082,27.1571,22505.264162761,0
+SOR.US,D,20200612,000000,27.901,27.901,27.1907,27.5866,28813.605199232,0
+SOR.US,D,20200615,000000,27.4311,27.9759,27.233,27.9759,10892.631092001,0
+SOR.US,D,20200616,000000,28.2575,28.6642,27.802,28.4296,21976.707796849,0
+SOR.US,D,20200617,000000,28.372,28.4277,28.1489,28.1489,18557.738863016,0
+SOR.US,D,20200618,000000,28.2642,28.9429,26.9265,27.8837,15559.117905222,0
+SOR.US,D,20200619,000000,28.099,28.099,27.801,27.8434,2284.8617707547,0
+SOR.US,D,20200622,000000,27.7616,28.4748,27.7616,27.8701,3356.5410166005,0
+SOR.US,D,20200623,000000,28.1652,28.1652,27.4541,28.1067,7967.8831695993,0
+SOR.US,D,20200624,000000,27.9509,28.2046,27.5866,27.6665,16015.882166317,0
+SOR.US,D,20200625,000000,27.6684,27.8606,27.5628,27.728,5406.2576324417,0
+SOR.US,D,20200626,000000,27.5628,27.5628,26.7351,26.8937,30456.499887766,0
+SOR.US,D,20200629,000000,27.0178,27.2734,26.8773,27.0493,30380.545921797,0
+SOR.US,D,20200630,000000,27.1647,27.3877,27.1235,27.3425,12358.646681706,0
+SOR.US,D,20200701,000000,27.3397,27.7356,27.3397,27.5866,8950.0824007432,0
+SOR.US,D,20200702,000000,28.0576,28.0576,27.6116,27.7203,11843.616364527,0
+SOR.US,D,20200706,000000,27.9413,28.2152,27.9261,28.0673,16323.859891335,0
+SOR.US,D,20200707,000000,28.1153,28.6372,27.8586,28.4045,100599.4672263,0
+SOR.US,D,20200708,000000,28.3892,28.5958,28.3892,28.5958,78853.742723221,0
+SOR.US,D,20200709,000000,28.4479,28.7112,28.4479,28.5362,131871.69189926,0
+SOR.US,D,20200710,000000,28.5046,28.9429,28.5046,28.8862,66061.222016741,0
+SOR.US,D,20200713,000000,29.1005,29.3648,28.8121,28.9082,36905.303738011,0
+SOR.US,D,20200714,000000,28.9832,29.0753,28.7025,29.0753,48562.676816124,0
+SOR.US,D,20200715,000000,29.3158,29.3964,28.9592,29.3071,28214.297193788,0
+SOR.US,D,20200716,000000,29.2897,29.2897,29.1591,29.1668,14777.728474512,0
+SOR.US,D,20200717,000000,29.1822,29.4052,29.1092,29.3158,20016.471195711,0
+SOR.US,D,20200720,000000,29.3398,29.3398,28.9429,29.0237,12620.843934087,0
+SOR.US,D,20200721,000000,29.1246,29.2724,29.1246,29.2398,15475.880682243,0
+SOR.US,D,20200722,000000,29.2148,29.4127,29.1246,29.3648,32070.261548258,0
+SOR.US,D,20200723,000000,29.3398,29.9077,29.3398,29.7983,18529.646300262,0
+SOR.US,D,20200724,000000,29.332,29.8847,29.332,29.7953,8035.5134132691,0
+SOR.US,D,20200727,000000,29.753,29.753,29.5474,29.6761,16593.340400727,0
+SOR.US,D,20200728,000000,29.5474,29.8126,29.5474,29.7012,13295.065440212,0
+SOR.US,D,20200729,000000,29.7703,30.0673,29.7703,30.0328,13790.326916932,0
+SOR.US,D,20200730,000000,29.7703,29.7703,29.5569,29.6282,6172.0400838422,0
+SOR.US,D,20200731,000000,29.5715,29.9077,29.2976,29.6204,29814.532805547,0
+SOR.US,D,20200803,000000,29.7627,30.1289,29.4791,29.7281,12391.941570896,0
+SOR.US,D,20200804,000000,29.8175,30.1511,29.5637,29.7444,28613.835864084,0
+SOR.US,D,20200805,000000,29.8434,30.0116,29.8434,29.9598,31330.490729038,0
+SOR.US,D,20200806,000000,29.7703,30.2643,29.7703,30.1146,24283.419338638,0
+SOR.US,D,20200807,000000,30.1401,30.2807,30.1401,30.2097,7774.3566261747,0
+SOR.US,D,20200810,000000,30.3287,30.4682,30.3076,30.3643,19500.400413245,0
+SOR.US,D,20200811,000000,30.5711,30.5711,30.2422,30.4796,19883.291638945,0
+SOR.US,D,20200812,000000,30.5711,30.7199,30.3978,30.7017,30999.622767699,0
+SOR.US,D,20200813,000000,30.5873,30.7017,30.5776,30.6632,4233.6532537347,0
+SOR.US,D,20200814,000000,30.6248,30.6248,30.5613,30.5613,2565.7873983065,0
+SOR.US,D,20200817,000000,30.5711,30.8017,30.5711,30.8017,15153.336443202,0
+SOR.US,D,20200818,000000,30.7583,30.9622,30.2807,30.7113,10466.040324235,0
+SOR.US,D,20200819,000000,30.5431,30.7305,30.1309,30.372,11798.876357175,0
+SOR.US,D,20200820,000000,30.372,31.3255,30.372,30.5353,24759.952440186,0
+SOR.US,D,20200821,000000,30.2643,30.4307,30.2182,30.2431,9188.3489515188,0
+SOR.US,D,20200824,000000,30.3056,30.5633,30.3056,30.5633,5916.0856231837,0
+SOR.US,D,20200825,000000,30.6382,30.7341,30.5027,30.7199,6092.9647220127,0
+SOR.US,D,20200826,000000,30.6218,30.8361,30.5987,30.8102,17427.793561085,0
+SOR.US,D,20200827,000000,30.8524,30.939,30.6864,30.6864,2855.0367481563,0
+SOR.US,D,20200828,000000,30.8277,30.9439,30.645,30.8057,14284.547928367,0
+SOR.US,D,20200831,000000,30.8189,30.9439,30.7431,30.8613,5381.2864655482,0
+SOR.US,D,20200901,000000,30.7928,30.9919,30.5863,30.693,10001.992806132,0
+SOR.US,D,20200902,000000,30.7928,31.2004,30.7506,31.2004,8111.4673792368,0
+SOR.US,D,20200903,000000,31.0611,31.0611,29.3677,30.1356,18146.755074562,0
+SOR.US,D,20200904,000000,30.594,30.7845,29.4043,29.5474,16801.433458173,0
+SOR.US,D,20200908,000000,30.0614,30.3691,29.555,29.5962,6598.630851606,0
+SOR.US,D,20200909,000000,29.6204,30.4692,29.6204,30.4692,24423.882152412,0
+SOR.US,D,20200910,000000,30.3604,30.9497,30.3259,30.3259,4172.2658017881,0
+SOR.US,D,20200911,000000,30.395,31.0659,30.2769,30.2769,4647.7584380517,0
+SOR.US,D,20200914,000000,30.4766,30.9516,30.4766,30.8361,15337.498799042,0
+SOR.US,D,20200915,000000,31.5743,31.5743,30.8361,31.384,22032.89292236,0
+SOR.US,D,20200916,000000,31.1591,31.3678,31.0688,31.3678,20907.109481577,0
+SOR.US,D,20200917,000000,31.1668,31.4196,30.645,30.7845,8491.2372090754,0
+SOR.US,D,20200918,000000,30.9592,30.9592,30.6864,30.7323,8244.6469360022,0
+SOR.US,D,20200921,000000,30.445,30.9228,30.1173,30.1962,9380.8350296563,0
+SOR.US,D,20200922,000000,30.2854,30.7189,29.9107,30.3346,40820.574613854,0
+SOR.US,D,20200923,000000,30.3259,30.4594,30.2952,30.4527,2047.6356852666,0
+SOR.US,D,20200924,000000,30.395,30.395,29.9107,30.0914,4083.8262523736,0
+SOR.US,D,20200925,000000,30.0865,30.272,29.7675,30.1875,10673.092916395,0
+SOR.US,D,20200928,000000,30.2952,30.8189,30.2952,30.3691,18518.201182101,0
+SOR.US,D,20200929,000000,30.3431,30.5047,30.1923,30.3604,16547.559928089,0
+SOR.US,D,20200930,000000,30.3028,31.2428,30.3028,30.6622,28045.741817256,0
+SOR.US,D,20201001,000000,30.8189,31.0611,30.7007,30.8795,13117.145876096,0
+SOR.US,D,20201002,000000,30.8795,30.9276,30.4913,30.8189,10113.322591865,0
+SOR.US,D,20201005,000000,30.8873,31.1294,30.8795,30.9439,2798.8516226459,0
+SOR.US,D,20201006,000000,31.0006,31.1254,30.6287,30.6287,6099.2075137362,0
+SOR.US,D,20201007,000000,30.7421,31.1755,30.645,30.9516,17949.066669987,0
+SOR.US,D,20201008,000000,31.1668,31.3889,31.1668,31.2772,5022.325941454,0
+SOR.US,D,20201009,000000,31.2772,31.6079,30.9276,30.9276,9337.1354875926,0
+SOR.US,D,20201012,000000,31.1496,31.5195,31.1496,31.3014,28918.692193242,0
+SOR.US,D,20201013,000000,31.2861,31.4244,31.0688,31.2255,15859.812373232,0
+SOR.US,D,20201014,000000,31.1832,31.4608,31.1832,31.2082,7208.3435099221,0
+SOR.US,D,20201015,000000,31.1591,31.3293,31.1496,31.2176,19114.387791684,0
+SOR.US,D,20201016,000000,31.1111,31.629,31.1111,31.485,9399.5634048263,0
+SOR.US,D,20201019,000000,31.5369,31.7012,31.1591,31.1591,6757.8220405519,0
+SOR.US,D,20201020,000000,31.26,31.485,31.2388,31.3678,6311.4624323308,0
+SOR.US,D,20201021,000000,31.3678,31.632,31.1189,31.5581,7872.1603631743,0
+SOR.US,D,20201022,000000,31.6926,31.6926,31.1189,31.2004,7062.67836971,0
+SOR.US,D,20201023,000000,31.3349,31.4542,30.9178,31.0438,98861.890196632,0
+SOR.US,D,20201026,000000,31.0438,31.1496,30.6026,30.6026,57256.80475621,0
+SOR.US,D,20201027,000000,30.5124,30.5854,30.3172,30.5757,78368.885899373,0
+SOR.US,D,20201028,000000,30.0614,30.0614,29.1207,29.7022,19200.746410522,0
+SOR.US,D,20201029,000000,29.6204,29.8107,29.3551,29.7022,74777.199727857,0
+SOR.US,D,20201030,000000,29.555,29.7635,29.5377,29.6366,4530.1858605948,0
+SOR.US,D,20201102,000000,29.8934,30.1788,29.8934,30.1703,11227.660914487,0
+SOR.US,D,20201103,000000,30.154,30.9572,30.154,30.8795,22483.414391731,0
+SOR.US,D,20201104,000000,30.7421,31.039,30.3028,30.9439,8436.0925488523,0
+SOR.US,D,20201105,000000,30.9516,31.7608,30.9516,31.7608,23223.185210951,0
+SOR.US,D,20201106,000000,31.6926,31.6926,31.0438,31.1755,19389.070627513,0
+SOR.US,D,20201109,000000,32.3327,32.5229,31.777,32.2807,23103.531702918,0
+SOR.US,D,20201110,000000,32.0329,32.2846,31.8916,32.0828,5969.1493528325,0
+SOR.US,D,20201111,000000,31.9521,32.2741,31.8329,32.0491,7211.4649057838,0
+SOR.US,D,20201112,000000,31.8089,31.9521,31.7184,31.8829,8181.1785534811,0
+SOR.US,D,20201113,000000,31.8329,32.6181,31.8329,32.0329,3134.9219104209,0
+SOR.US,D,20201116,000000,32.4096,32.5846,32.2482,32.4999,25062.72783877,0
+SOR.US,D,20201117,000000,32.3999,32.6008,32.2807,32.572,7984.5306141948,0
+SOR.US,D,20201118,000000,32.6181,32.7814,32.5757,32.7152,10218.409585876,0
+SOR.US,D,20201119,000000,32.6816,32.6816,32.4537,32.62,19306.87386982,0
+SOR.US,D,20201120,000000,32.6181,32.6739,32.4096,32.4172,10940.492495213,0
+SOR.US,D,20201123,000000,32.4903,32.6181,32.4903,32.6181,20670.923861377,0
+SOR.US,D,20201124,000000,32.6507,33.7791,32.6507,33.7791,70460.309251144,0
+SOR.US,D,20201125,000000,33.4418,33.559,32.5383,33.0246,20984.103912833,0
+SOR.US,D,20201127,000000,32.9546,33.2621,32.8621,33.2621,16698.427394736,0
+SOR.US,D,20201130,000000,33.0507,33.4149,33.0073,33.0592,23468.735018736,0
+SOR.US,D,20201201,000000,33.3975,33.7264,33.2658,33.6359,6746.3769223924,0
+SOR.US,D,20201202,000000,33.5841,33.7638,33.508,33.7475,8852.2786637439,0
+SOR.US,D,20201203,000000,33.7475,33.9348,33.7475,33.9262,3768.5652703433,0
+SOR.US,D,20201204,000000,33.9175,34.3691,33.9175,34.3258,13515.644081105,0
+SOR.US,D,20201207,000000,34.3771,34.3771,33.9935,33.9935,8913.6661156903,0
+SOR.US,D,20201208,000000,34.1136,34.4307,34.0011,34.4307,12211.941076207,0
+SOR.US,D,20201209,000000,34.3258,34.4174,34.2357,34.2644,8186.3808799174,0
+SOR.US,D,20201210,000000,34.2394,34.2394,33.9859,34.0263,24720.414759273,0
+SOR.US,D,20201211,000000,34.1636,34.1636,33.6456,34.104,16670.334831981,0
+SOR.US,D,20201214,000000,34.1385,34.1385,33.8137,34.0011,13266.972877455,0
+SOR.US,D,20201215,000000,34.8778,34.8778,34.176,34.3691,28475.453980881,0
+SOR.US,D,20201216,000000,34.2569,34.8103,34.1559,34.5807,46753.307681633,0
+SOR.US,D,20201217,000000,34.5711,34.6403,34.5229,34.5883,7580.8300827501,0
+SOR.US,D,20201218,000000,34.5633,34.6834,34.3519,34.3691,5513.4255570262,0
+SOR.US,D,20201221,000000,34.1713,34.3519,34.0531,34.3519,4475.0412003717,0
+SOR.US,D,20201222,000000,34.3258,34.5288,33.9733,34.1636,5273.0780756763,0
+SOR.US,D,20201223,000000,34.0531,34.3011,33.9859,34.2068,6159.5545003954,0
+SOR.US,D,20201224,000000,34.129,34.129,33.7791,34.0858,3760.2415480454,0
+SOR.US,D,20201228,000000,34.1896,34.1896,33.8398,33.9771,6689.1513315947,0
+SOR.US,D,20201229,000000,33.857,33.9771,33.6225,33.7561,7788.9231401958,0
+SOR.US,D,20201230,000000,33.7638,34.2309,33.7541,33.9262,12078.761519441,0
+SOR.US,D,20201231,000000,33.9859,33.9859,33.8407,33.9522,3698.854096099,0
+SOR.US,D,20210104,000000,34.0357,34.0357,33.687,33.8896,4890.1868499761,0
+SOR.US,D,20210105,000000,33.8223,34.0357,33.8223,33.8828,14223.16047642,0
+SOR.US,D,20210106,000000,33.9348,34.6055,33.9348,34.3771,12974.602131745,0
+SOR.US,D,20210107,000000,34.4597,34.8778,34.4597,34.8778,5671.5762806851,0
+SOR.US,D,20210108,000000,34.9026,34.9026,34.6055,34.7499,4020.3578698526,0
+SOR.US,D,20210111,000000,34.7499,34.9315,34.4952,34.5971,30050.718425747,0
+SOR.US,D,20210112,000000,34.7163,34.7892,34.6903,34.7681,7905.4552523654,0
+SOR.US,D,20210113,000000,34.7257,34.9075,34.7257,34.8863,41754.912441786,0
+SOR.US,D,20210114,000000,35.0399,35.5773,34.9794,35.1429,8533.8962858518,0
+SOR.US,D,20210115,000000,35.0853,35.1015,34.8036,34.9143,21669.770537118,0
+SOR.US,D,20210119,000000,34.9912,35.1555,34.9912,35.0334,3858.0452850449,0
+SOR.US,D,20210120,000000,35.0853,35.2306,35.0508,35.1958,12493.907169045,0
+SOR.US,D,20210121,000000,35.0591,35.3582,35.0591,35.3399,7495.5119291973,0
+SOR.US,D,20210122,000000,35.1015,35.2389,35.0853,35.2389,4112.9592804161,0
+SOR.US,D,20210125,000000,35.0681,35.2813,34.7228,35.0853,9619.1015804317,0
+SOR.US,D,20210126,000000,35.0429,35.0429,34.7873,34.9267,1219.4253166324,0
+SOR.US,D,20210127,000000,34.5297,34.7355,34.2318,34.2318,4752.8454320619,0
+SOR.US,D,20210128,000000,34.4287,34.7075,34.1818,34.5394,18555.657932441,0
+SOR.US,D,20210129,000000,34.6421,34.6421,34.0531,34.1808,6581.9834070103,0
+SOR.US,D,20210201,000000,34.2654,34.547,34.2078,34.547,10946.735286933,0
+SOR.US,D,20210202,000000,34.674,35.0508,34.674,34.8872,15592.412794412,0
+SOR.US,D,20210203,000000,34.9305,34.9566,34.2828,34.9566,7341.5230666874,0
+SOR.US,D,20210204,000000,35.0429,35.2901,35.0429,35.2389,12525.121127661,0
+SOR.US,D,20210205,000000,35.3217,35.4591,35.2813,35.3661,39081.957118894,0
+SOR.US,D,20210208,000000,35.5446,35.5446,35.169,35.5379,6673.5443522865,0
+SOR.US,D,20210209,000000,35.5379,35.7975,35.5379,35.7341,5588.3390577067,0
+SOR.US,D,20210210,000000,35.7993,35.9473,35.6686,35.9473,9160.2563887636,0
+SOR.US,D,20210211,000000,35.9503,36.0147,35.5735,35.9224,24891.051066379,0
+SOR.US,D,20210212,000000,35.8531,35.958,35.7446,35.9051,10583.612901693,0
+SOR.US,D,20210216,000000,35.9407,36.1098,35.8445,35.8879,26076.141028532,0
+SOR.US,D,20210217,000000,35.9407,36.1186,35.7608,35.8791,27216.490983335,0
+SOR.US,D,20210218,000000,35.7686,35.8657,35.4957,35.7956,7590.1942703352,0
+SOR.US,D,20210219,000000,35.736,35.9916,35.4957,35.9916,8509.9655842456,0
+SOR.US,D,20210222,000000,35.6657,36.2059,35.6657,36.0627,7788.9231401958,0
+SOR.US,D,20210223,000000,36.058,36.058,35.3332,35.932,17533.921020382,0
+SOR.US,D,20210224,000000,35.932,36.4606,35.8879,35.9666,21401.330493013,0
+SOR.US,D,20210225,000000,35.9503,36.1011,35.4534,35.5313,11015.405995895,0
+SOR.US,D,20210226,000000,35.7446,35.8339,35.4264,35.735,6681.8680745842,0
+SOR.US,D,20210301,000000,35.9137,37.2323,35.9137,37.2323,17094.844669172,0
+SOR.US,D,20210302,000000,36.7239,36.7239,36.4068,36.477,9736.6741578885,0
+SOR.US,D,20210303,000000,36.5634,36.5634,35.9224,36.0561,9113.4354508384,0
+SOR.US,D,20210304,000000,36.0828,36.1281,35.3621,36.0003,10877.024112691,0
+SOR.US,D,20210305,000000,36.0079,36.7422,35.7004,36.7422,10746.965951788,0
+SOR.US,D,20210308,000000,36.5452,36.7509,36.4347,36.4683,21119.364400174,0
+SOR.US,D,20210309,000000,36.7951,37.0354,36.6298,36.6413,12945.469103703,0
+SOR.US,D,20210310,000000,36.8383,36.8702,36.5193,36.8702,12702.00022649,0
+SOR.US,D,20210311,000000,36.919,37.9542,36.8134,37.7918,24328.159345988,0
+SOR.US,D,20210312,000000,37.4092,38.0934,37.3639,37.391,14942.121989896,0
+SOR.US,D,20210315,000000,37.4052,37.8869,37.2256,37.2525,27150.94167024,0
+SOR.US,D,20210316,000000,37.3959,37.3959,37.0201,37.1191,13031.827722542,0
+SOR.US,D,20210317,000000,37.1364,37.3082,37.1364,37.292,6940.9439311043,0
+SOR.US,D,20210318,000000,37.1989,38.2531,37.0295,37.2171,20324.44892073,0
+SOR.US,D,20210319,000000,37.5062,37.5062,37.1275,37.2525,18925.023109407,0
+SOR.US,D,20210322,000000,37.1728,38.2531,37.1728,37.4446,6928.4583476576,0
+SOR.US,D,20210323,000000,37.4052,38.4166,37.2256,37.2256,16354.033384664,0
+SOR.US,D,20210324,000000,37.6006,37.6006,36.9758,36.9844,12178.646187014,0
+SOR.US,D,20210325,000000,36.949,37.3245,36.8796,37.19,3743.5941034498,0
+SOR.US,D,20210326,000000,37.0113,37.2852,36.9584,37.2439,8183.2594840556,0
+SOR.US,D,20210329,000000,37.1814,37.3785,37.0556,37.0556,8749.2726003081,0
+SOR.US,D,20210330,000000,37.0709,37.2171,36.6739,37.2171,16505.9413166,0
+SOR.US,D,20210331,000000,38.5029,38.5029,37.3688,37.5235,18489.068154059,0
+SOR.US,D,20210401,000000,37.8244,37.8244,37.4052,37.5235,30778.00366152,0
+SOR.US,D,20210405,000000,37.61,37.9619,37.61,37.8071,9033.3196237217,0
+SOR.US,D,20210406,000000,37.9435,37.9435,37.5322,37.7975,19410.920398544,0
+SOR.US,D,20210407,000000,37.8599,37.8599,37.6975,37.7379,33559.167374282,0
+SOR.US,D,20210408,000000,37.8342,37.8445,37.7206,37.7975,39265.079009446,0
+SOR.US,D,20210409,000000,37.7802,38.0715,37.6639,37.7716,45476.656774203,0
+SOR.US,D,20210412,000000,37.7379,37.8687,37.6206,37.8244,22801.796769624,0
+SOR.US,D,20210413,000000,37.935,37.9523,37.9283,37.9435,5447.8762439307,0
+SOR.US,D,20210414,000000,38.1253,38.1667,37.8534,38.0234,14954.60757334,0
+SOR.US,D,20210415,000000,38.3022,38.9557,38.2061,38.3703,15545.591856488,0
+SOR.US,D,20210416,000000,38.4742,39.2132,38.2503,38.4742,8199.9069286512,0
+SOR.US,D,20210419,000000,38.0879,38.456,38.0879,38.2944,17640.04847968,0
+SOR.US,D,20210420,000000,38.1387,38.3703,37.9734,38.0523,18899.011477226,0
+SOR.US,D,20210421,000000,38.1973,38.3367,38.0811,38.328,24521.685889413,0
+SOR.US,D,20210422,000000,38.3876,38.3876,38.0357,38.0357,27941.695288534,0
+SOR.US,D,20210423,000000,38.3367,38.3694,38.1761,38.3367,7343.6039972619,0
+SOR.US,D,20210426,000000,38.4654,38.8222,38.2588,38.3204,13941.19438358,0
+SOR.US,D,20210427,000000,38.5088,38.5942,38.3107,38.456,31811.185691739,0
+SOR.US,D,20210428,000000,38.9232,38.9232,38.4702,38.5903,7570.4254298778,0
+SOR.US,D,20210429,000000,38.8355,38.8355,38.5088,38.7671,12994.370972202,0
+SOR.US,D,20210430,000000,38.9827,38.9827,38.4789,38.5271,23617.521554809,0
+SOR.US,D,20210503,000000,38.6548,38.8267,38.5308,38.7192,17997.968538487,0
+SOR.US,D,20210504,000000,38.6528,38.7634,38.456,38.5731,92844.879440589,0
+SOR.US,D,20210505,000000,38.7576,38.7576,38.6288,38.6809,11397.256756306,0
+SOR.US,D,20210506,000000,38.8537,38.8537,38.5424,38.6548,11025.810648767,0
+SOR.US,D,20210507,000000,38.5606,38.9729,38.5606,38.9729,13589.517116497,0
+SOR.US,D,20210510,000000,38.9729,38.9854,38.8617,38.9232,12363.849008142,0
+SOR.US,D,20210511,000000,38.6029,39.1882,38.5001,39.1882,4918.2794127312,0
+SOR.US,D,20210512,000000,39.0172,39.0172,38.277,38.277,20994.508565705,0
+SOR.US,D,20210513,000000,38.5424,39.0056,38.5424,38.6106,12149.513158972,0
+SOR.US,D,20210514,000000,40.6068,40.6068,38.9232,39.0959,12293.09736861,0
+SOR.US,D,20210517,000000,38.8921,39.2594,38.5991,38.8143,7982.4496836205,0
+SOR.US,D,20210518,000000,38.7893,39.0056,38.5394,38.5473,22479.252530581,0
+SOR.US,D,20210519,000000,38.3146,38.5655,38.1233,38.4694,19841.673027456,0
+SOR.US,D,20210520,000000,38.5981,39.5679,38.5981,38.7452,22700.871636761,0
+SOR.US,D,20210521,000000,38.8661,40.6309,38.8414,38.9104,10881.185973841,0
+SOR.US,D,20210524,000000,38.9193,39.166,38.9193,39.0912,45531.801434425,0
+SOR.US,D,20210525,000000,39.0056,39.6966,38.8921,38.8921,9143.608944168,0
+SOR.US,D,20210526,000000,39.023,39.196,38.7991,39.196,18241.437415698,0
+SOR.US,D,20210527,000000,39.3334,39.3507,39.1046,39.3074,16523.629226483,0
+SOR.US,D,20210528,000000,39.8707,39.8707,39.1507,39.3074,11389.973499295,0
+SOR.US,D,20210601,000000,39.5245,39.5245,39.2998,39.3679,21064.21973995,0
+SOR.US,D,20210602,000000,39.3516,39.4688,39.3171,39.3171,13120.267271957,0
+SOR.US,D,20210603,000000,39.3516,39.517,39.1604,39.1777,14563.392625343,0
+SOR.US,D,20210604,000000,39.2825,39.5679,39.2142,39.3334,16899.237195173,0
+SOR.US,D,20210607,000000,39.3939,39.3939,39.1872,39.2516,3248.3326267287,0
+SOR.US,D,20210608,000000,39.3171,39.4525,39.243,39.3679,4336.6593171703,0
+SOR.US,D,20210609,000000,39.3074,39.4294,39.2142,39.3861,6740.1341306691,0
+SOR.US,D,20210610,000000,39.517,39.517,39.3727,39.3939,4315.8500114257,0
+SOR.US,D,20210611,000000,39.3939,39.4382,39.1777,39.4294,21436.706312779,0
+SOR.US,D,20210614,000000,39.4631,39.4987,39.3516,39.3516,13148.359834712,0
+SOR.US,D,20210615,000000,39.3815,39.3815,39.243,39.296,14016.107884262,0
+SOR.US,D,20210616,000000,39.2162,39.4688,39.1642,39.1816,33677.780417027,0
+SOR.US,D,20210617,000000,39.07,39.1709,38.8951,38.9729,11135.059503923,0
+SOR.US,D,20210618,000000,38.6086,38.8355,38.6086,38.6174,4985.9096564012,0
+SOR.US,D,20210621,000000,38.6779,38.8951,38.5972,38.8828,3545.9056988763,0
+SOR.US,D,20210622,000000,38.8607,39.1469,38.8607,38.9911,5878.6288728436,0
+SOR.US,D,20210623,000000,39.1305,39.2496,38.9038,39.0258,9401.6443354008,0
+SOR.US,D,20210624,000000,39.1728,39.3891,39.1728,39.2084,5392.7315837077,0
+SOR.US,D,20210625,000000,39.2758,39.3295,39.1469,39.1469,1681.391904162,0
+SOR.US,D,20210628,000000,39.3295,39.5216,38.9458,39.5132,5518.6278834623,0
+SOR.US,D,20210629,000000,39.5043,39.5043,39.2286,39.4861,3906.9471535447,0
+SOR.US,D,20210630,000000,39.859,39.859,39.419,39.5295,13568.707810754,0
+SOR.US,D,20210701,000000,39.6418,39.8398,39.3132,39.8313,12941.307242554,0
+SOR.US,D,20210702,000000,39.7389,39.7389,39.6861,39.7206,2121.5087206598,0
+SOR.US,D,20210706,000000,39.7726,39.7726,39.3727,39.4949,6866.0304304239,0
+SOR.US,D,20210707,000000,39.5729,39.5729,39.4813,39.5381,2846.7130258583,0
+SOR.US,D,20210708,000000,39.0787,39.2787,38.9113,39.2084,11048.700885085,0
+SOR.US,D,20210709,000000,39.2872,39.6447,39.2084,39.4026,15189.752728255,0
+SOR.US,D,20210712,000000,39.296,39.6159,39.265,39.2872,6423.8326833516,0
+SOR.US,D,20210713,000000,39.2112,39.2632,38.9441,39.1642,3167.1763343249,0
+SOR.US,D,20210714,000000,39.2344,39.7639,39.2344,39.5343,7956.4380514397,0
+SOR.US,D,20210715,000000,39.3507,39.5305,39.3246,39.3604,3797.6982983857,0
+SOR.US,D,20210716,000000,39.4382,39.936,39.0191,39.5255,5067.065948805,0
+SOR.US,D,20210719,000000,39.3929,39.4639,38.3846,38.5049,33670.497160016,0
+SOR.US,D,20210720,000000,38.6366,39.6447,38.6366,39.0615,1039.4248219417,0
+SOR.US,D,20210721,000000,39.0979,39.8024,38.801,39.564,3641.6285053012,0
+SOR.US,D,20210722,000000,39.3112,39.3112,39.1239,39.1239,1581.507236588,0
+SOR.US,D,20210723,000000,39.2546,39.6737,39.0191,39.4026,1917.5775243629,0
+SOR.US,D,20210726,000000,39.4294,39.4294,39.2384,39.2632,1291.2174214512,0
+SOR.US,D,20210727,000000,39.1585,39.2229,38.4645,38.9488,5397.9339101439,0
+SOR.US,D,20210728,000000,39.1844,39.4382,38.2522,39.4382,5731.9232673442,0
+SOR.US,D,20210729,000000,39.6737,39.936,38.9749,39.4112,12694.716969481,0
+SOR.US,D,20210730,000000,39.6649,39.8196,39.0546,39.6562,20020.63305686,0
+SOR.US,D,20210802,000000,39.2815,39.932,39.2815,39.5941,18355.888597293,0
+SOR.US,D,20210803,000000,39.7264,39.7446,39.5083,39.5428,11301.533949882,0
+SOR.US,D,20210804,000000,39.3757,39.7082,39.29,39.3929,5457.2404315158,0
+SOR.US,D,20210805,000000,39.4997,39.7708,39.4997,39.6737,5032.7305943263,0
+SOR.US,D,20210806,000000,39.7446,39.7516,39.5477,39.7244,7275.973753592,0
+SOR.US,D,20210809,000000,39.6822,39.7947,39.5507,39.7678,18421.437910389,0
+SOR.US,D,20210810,000000,39.6994,39.936,39.6994,39.861,13784.084125209,0
+SOR.US,D,20210811,000000,40.0042,40.3014,39.8379,40.1811,7892.9696689187,0
+SOR.US,D,20210812,000000,40.1446,40.7904,40.1446,40.4559,10419.219386311,0
+SOR.US,D,20210813,000000,40.5895,40.5895,40.0648,40.2128,10890.550161426,0
+SOR.US,D,20210816,000000,40.3244,40.5837,39.8966,40.0685,7157.3607108479,0
+SOR.US,D,20210817,000000,39.9822,40.1397,39.9389,39.9985,6599.6713168932,0
+SOR.US,D,20210818,000000,39.9389,39.9734,39.7294,39.864,4418.8560748613,0
+SOR.US,D,20210819,000000,39.6938,39.7726,39.6132,39.6976,11915.408469347,0
+SOR.US,D,20210820,000000,39.6132,39.7361,39.5014,39.6314,5861.9814282478,0
+SOR.US,D,20210823,000000,39.7294,40.0234,39.4574,39.9658,4591.5733125414,0
+SOR.US,D,20210824,000000,40.06,40.1311,39.7543,40.0158,12639.572309258,0
+SOR.US,D,20210825,000000,40.1675,40.8059,40.1022,40.5068,8766.9605101911,0
+SOR.US,D,20210826,000000,40.5068,40.5126,39.9764,40.328,9097.8284715299,0
+SOR.US,D,20210827,000000,40.4703,40.4885,40.0408,40.4885,7445.5695954102,0
+SOR.US,D,20210830,000000,40.3771,41.0251,40.3244,40.5068,6218.8610217674,0
+SOR.US,D,20210831,000000,41.5833,41.5833,40.7164,40.7848,9155.0540623275,0
+SOR.US,D,20210901,000000,40.8317,41.2266,40.7616,40.7616,20334.853573603,0
+SOR.US,D,20210902,000000,41.0566,41.1336,40.6492,40.6511,6857.7067081259,0
+SOR.US,D,20210903,000000,40.5905,40.8702,40.2088,40.431,14544.664250172,0
+SOR.US,D,20210907,000000,40.035,40.3176,40.035,40.2639,33800.555320919,0
+SOR.US,D,20210908,000000,40.1868,40.2108,39.7466,39.9138,29129.906646549,0
+SOR.US,D,20210909,000000,39.8956,40.0513,39.662,39.86,26916.836980613,0
+SOR.US,D,20210910,000000,39.9053,40.0887,39.4649,39.6132,26925.160702911,0
+SOR.US,D,20210913,000000,39.6851,40.1244,39.6851,39.931,7886.7268771955,0
+SOR.US,D,20210914,000000,39.8956,39.8956,39.7496,39.8687,4451.1104987655,0
+SOR.US,D,20210915,000000,39.7294,39.9581,39.5947,39.8236,5870.3051505456,0
+SOR.US,D,20210916,000000,39.7802,39.7802,39.5438,39.7726,6626.7234143612,0
+SOR.US,D,20210917,000000,40.035,40.035,39.5957,39.6746,6216.780091193,0
+SOR.US,D,20210920,000000,39.3757,39.3757,38.6731,38.9709,22597.865573325,0
+SOR.US,D,20210921,000000,39.0211,39.6581,39.0211,39.6004,4180.589524086,0
+SOR.US,D,20210922,000000,39.5006,39.7112,39.4141,39.5093,7013.7765012103,0
+SOR.US,D,20210923,000000,39.6581,39.79,39.4496,39.5783,1758.386335417,0
+SOR.US,D,20210924,000000,39.5265,39.8062,39.3421,39.7976,6155.3926392464,0
+SOR.US,D,20210927,000000,39.6216,39.7726,39.5265,39.5783,5334.465527623,0
+SOR.US,D,20210928,000000,39.4565,39.7428,39.1132,39.2314,15566.401162235,0
+SOR.US,D,20210929,000000,39.2364,39.3929,39.1325,39.2458,2418.04132752,0
+SOR.US,D,20210930,000000,39.9917,40.2118,39.2276,39.2276,7287.4188717516,0
+SOR.US,D,20211001,000000,39.2805,39.79,38.9113,39.6398,12224.426659652,0
+SOR.US,D,20211004,000000,39.562,39.562,39.4382,39.4382,7693.2003337709,0
+SOR.US,D,20211005,000000,39.42,39.9581,39.42,39.4294,8406.95952081,0
+SOR.US,D,20211006,000000,39.3851,39.4649,39.2805,39.2891,9523.3787740065,0
+SOR.US,D,20211007,000000,39.42,39.6314,39.42,39.6063,25293.711132536,0
+SOR.US,D,20211008,000000,39.5526,39.9832,39.5526,39.9466,4208.6820868412,0
+SOR.US,D,20211011,000000,39.7639,39.934,39.3507,39.8149,4388.6825815317,0
+SOR.US,D,20211012,000000,39.8062,39.9502,39.7428,39.7658,8933.4349561477,0
+SOR.US,D,20211013,000000,39.7206,39.9917,39.7206,39.9494,4492.7291102545,0
+SOR.US,D,20211014,000000,40.0974,40.6818,39.7726,40.6818,8524.5320982667,0
+SOR.US,D,20211015,000000,40.6126,40.6126,40.1821,40.2502,3746.7154993115,0
+SOR.US,D,20211018,000000,40.3473,40.7154,40.284,40.5722,5056.6612959327,0
+SOR.US,D,20211019,000000,40.5856,40.7848,39.9264,40.6299,6316.664758767,0
+SOR.US,D,20211020,000000,40.6981,41.3518,39.8514,40.5146,11465.927465264,0
+SOR.US,D,20211021,000000,40.5683,40.9373,40.1176,40.2752,4069.2597383524,0
+SOR.US,D,20211022,000000,41.1384,41.1749,40.206,40.3742,3895.5020353851,0
+SOR.US,D,20211025,000000,40.4012,40.4684,40.2186,40.4684,2744.7474277098,0
+SOR.US,D,20211026,000000,40.3655,40.7078,40.3655,40.7078,1917.5775243629,0
+SOR.US,D,20211027,000000,40.8153,41.3939,40.5683,40.5683,9136.3256871574,0
+SOR.US,D,20211028,000000,40.6299,40.8423,40.5588,40.6896,12144.310832536,0
+SOR.US,D,20211029,000000,41.3518,41.3518,40.5953,40.7616,8635.8618840004,0
+SOR.US,D,20211101,000000,41.0355,41.2901,40.5856,40.9645,9608.6969275594,0
+SOR.US,D,20211102,000000,40.8837,41.0479,40.5856,40.7616,5967.068422258,0
+SOR.US,D,20211103,000000,40.8153,41.4766,40.5953,40.6039,10668.931055246,0
+SOR.US,D,20211104,000000,40.8837,40.8837,40.2388,40.6655,7124.0658216566,0
+SOR.US,D,20211105,000000,40.5856,40.8664,40.2138,40.6462,5325.1013400377,0
+SOR.US,D,20211108,000000,40.7798,40.928,40.2138,40.8577,4362.6709493511,0
+SOR.US,D,20211109,000000,40.7702,41.587,40.505,40.8577,4728.9147304555,0
+SOR.US,D,20211110,000000,40.7702,40.8115,40.6482,40.7789,4333.5379213086,0
+SOR.US,D,20211111,000000,40.9645,41.0798,40.478,40.7971,2238.0408328295,0
+SOR.US,D,20211112,000000,40.8241,41.741,40.8241,40.9691,3768.5652703433,0
+SOR.US,D,20211115,000000,41.0403,41.811,40.9509,41.3844,3996.4271682463,0
+SOR.US,D,20211116,000000,41.4747,41.4747,40.774,40.8876,4227.4104620113,0
+SOR.US,D,20211117,000000,40.729,40.9777,40.3042,40.3761,16043.97472907,0
+SOR.US,D,20211118,000000,40.7922,41.5669,40.4539,40.5434,3385.674044643,0
+SOR.US,D,20211119,000000,40.3675,40.7462,40.1974,40.5348,7769.1542997385,0
+SOR.US,D,20211122,000000,40.3675,41.2008,40.3309,40.3309,5144.06038006,0
+SOR.US,D,20211123,000000,40.2772,40.4194,40.1474,40.3224,13775.760402911,0
+SOR.US,D,20211124,000000,40.1638,40.4194,40.1454,40.2243,3869.4904032044,0
+SOR.US,D,20211126,000000,40.0917,40.1341,39.4987,39.9888,9815.7495197178,0
+SOR.US,D,20211129,000000,39.8966,40.6068,39.5428,40.4455,9501.5290029747,0
+SOR.US,D,20211130,000000,40.1454,40.9327,39.6206,39.9148,10312.051461725,0
+SOR.US,D,20211201,000000,39.9773,40.3579,39.6305,39.9062,17809.644321499,0
+SOR.US,D,20211202,000000,39.9148,40.5251,39.6123,40.5251,11245.34882437,0
+SOR.US,D,20211203,000000,40.1724,40.2984,39.6305,39.661,13341.886378137,0
+SOR.US,D,20211206,000000,39.6477,39.9677,39.6477,39.9677,7742.1022022707,0
+SOR.US,D,20211207,000000,40.3042,40.9537,40.3042,40.3309,3862.2071461938,0
+SOR.US,D,20211208,000000,40.7557,41.0231,40.5328,41.0231,14086.859523793,0
+SOR.US,D,20211209,000000,40.6578,40.7557,40.5251,40.5251,6202.2135771717,0
+SOR.US,D,20211210,000000,40.7202,40.7202,40.4849,40.4895,11855.061482687,0
+SOR.US,D,20211213,000000,40.6241,40.6241,40.0197,40.2857,15270.909020661,0
+SOR.US,D,20211214,000000,40.1003,40.3127,39.7466,39.9148,40158.838691177,0
+SOR.US,D,20211215,000000,40.8537,40.8537,39.5881,40.2674,27609.786861907,0
+SOR.US,D,20211216,000000,40.2674,40.2674,39.5793,39.9485,23163.878689578,0
+SOR.US,D,20211217,000000,39.8428,39.9389,39.4757,39.6159,27021.923974622,0
+SOR.US,D,20211220,000000,39.4565,39.4565,38.9001,39.22,13486.511053063,0
+SOR.US,D,20211221,000000,39.3988,39.8908,39.3017,39.8908,19010.341262962,0
+SOR.US,D,20211222,000000,40.1272,40.5905,39.861,40.1936,34961.714581466,0
+SOR.US,D,20211223,000000,40.0887,40.3925,40.0887,40.2216,23797.522049501,0
+SOR.US,D,20211227,000000,40.2388,40.6367,40.06,40.6367,14965.012226213,0
+SOR.US,D,20211228,000000,40.8355,40.9673,40.3925,40.4194,47507.645014872,0
+SOR.US,D,20211229,000000,40.383,40.4943,40.108,40.4943,12914.255145085,0
+SOR.US,D,20211230,000000,40.9961,41.0528,39.9859,40.2714,95549.048722095,0
+SOR.US,D,20211231,000000,40.0887,41.0892,40.0887,40.7981,116702.74847674,0
+SOR.US,D,20220103,000000,40.9096,41.6382,40.6492,41.468,33800.555320919,0
+SOR.US,D,20220104,000000,41.5998,41.6091,41.2134,41.3536,3998.5080988208,0
+SOR.US,D,20220105,000000,41.2604,41.3363,40.678,40.7789,17116.694440204,0
+SOR.US,D,20220106,000000,40.8537,40.8807,40.479,40.8537,5793.3107192908,0
+SOR.US,D,20220107,000000,40.6827,40.9433,40.5578,40.7885,21695.782169298,0
+SOR.US,D,20220110,000000,41.2326,41.2326,40.3589,40.6462,12070.437797144,0
+SOR.US,D,20220111,000000,40.7307,41.3066,40.5992,41.3066,27969.787851289,0
+SOR.US,D,20220112,000000,41.3066,41.4306,41.122,41.3632,10016.559320153,0
+SOR.US,D,20220113,000000,41.4583,41.468,40.7702,40.9625,12938.185846692,0
+SOR.US,D,20220114,000000,41.294,41.294,40.5645,40.9049,25930.47588832,0
+SOR.US,D,20220118,000000,40.6405,41.2094,40.4972,40.9191,7492.3905333357,0
+SOR.US,D,20220119,000000,41.713,41.713,40.5837,40.677,7505.9165820697,0
+SOR.US,D,20220120,000000,40.6309,41.1422,40.6309,40.677,11735.407974656,0
+SOR.US,D,20220121,000000,40.6309,40.8941,39.6438,39.6438,10668.931055246,0
+SOR.US,D,20220124,000000,39.4448,39.8456,37.5967,39.3227,28157.07160299,0
+SOR.US,D,20220125,000000,38.8095,39.8236,38.8095,39.8236,7343.6039972619,0
+SOR.US,D,20220126,000000,39.9956,40.6674,39.5975,39.5975,5507.1827653028,0
+SOR.US,D,20220127,000000,40.231,40.5328,39.4448,39.7304,7277.0142188793,0
+SOR.US,D,20220128,000000,39.4929,40.0513,39.0239,40.0513,6944.065326966,0
+SOR.US,D,20220131,000000,42.0532,42.0532,40.0755,40.3078,11093.440892434,0
+SOR.US,D,20220201,000000,40.1858,41.5505,39.6966,40.3944,18089.529483762,0
+SOR.US,D,20220202,000000,40.3752,40.7636,40.3492,40.7636,22825.727471228,0
+SOR.US,D,20220203,000000,41.6544,41.6544,39.6457,39.6457,6338.5145297987,0
+SOR.US,D,20220204,000000,39.7688,40.974,39.7688,40.2984,9579.5638995168,0
+SOR.US,D,20220207,000000,39.9677,41.0528,39.9677,40.2792,10226.733308174,0
+SOR.US,D,20220208,000000,40.0705,40.677,40.0705,40.4492,8042.7966702797,0
+SOR.US,D,20220209,000000,40.8087,41.0952,40.0801,41.0952,12227.548055514,0
+SOR.US,D,20220210,000000,40.6405,40.773,40.2023,40.3446,7787.8826749086,0
+SOR.US,D,20220211,000000,40.3895,40.3895,39.1142,39.7399,17269.642837425,0
+SOR.US,D,20220214,000000,39.4063,40.6029,39.0662,40.1215,20240.171232463,0
+SOR.US,D,20220215,000000,39.9522,40.5618,39.343,40.2655,12052.74988726,0
+SOR.US,D,20220216,000000,40.1426,40.3234,39.4659,40.2655,9438.0606204537,0
+SOR.US,D,20220217,000000,40.0705,40.3867,38.9143,39.3622,13485.470587773,0
+SOR.US,D,20220218,000000,39.2852,40.6558,39.0335,39.0335,13300.267766649,0
+SOR.US,D,20220222,000000,38.9989,39.4639,38.2857,38.3781,20123.639120294,0
+SOR.US,D,20220223,000000,38.7145,39.166,37.7466,38.4626,23872.435550181,0
+SOR.US,D,20220224,000000,38.4762,38.8836,37.9993,38.7893,7924.1836275357,0
+SOR.US,D,20220225,000000,38.8183,39.9072,38.5799,39.3622,12910.093283937,0
+SOR.US,D,20220228,000000,39.7044,39.7611,38.4827,38.9699,20953.930419503,0
+SOR.US,D,20220301,000000,38.7423,39.9995,38.7423,39.2374,32933.847736659,0
+SOR.US,D,20220302,000000,40.2848,40.2848,38.9567,39.4467,43215.725705053,0
+SOR.US,D,20220303,000000,39.3334,39.6659,39.0277,39.6659,11153.787879094,0
+SOR.US,D,20220304,000000,39.2852,40.2848,39.1614,39.3237,13414.718948242,0
+SOR.US,D,20220307,000000,39.5141,40.1811,38.3318,38.3318,20954.970884791,0
+SOR.US,D,20220308,000000,38.9432,39.1335,37.9899,38.5145,19699.129283106,0
+SOR.US,D,20220309,000000,38.8951,39.5353,38.6375,39.2566,27877.186440726,0
+SOR.US,D,20220310,000000,39.1709,39.1709,38.2665,38.7337,26179.147091967,0
+SOR.US,D,20220311,000000,39.0469,39.2181,38.278,38.7423,12912.174214512,0
+SOR.US,D,20220314,000000,38.5328,39.1239,38.428,38.428,7242.6788644006,0
+SOR.US,D,20220315,000000,38.3654,39.2074,38.3654,38.9276,24649.663119742,0
+SOR.US,D,20220316,000000,38.9971,39.7053,38.7961,38.7961,43275.032226426,0
+SOR.US,D,20220317,000000,39.0836,39.4949,38.6528,39.1699,13184.776119764,0
+SOR.US,D,20220318,000000,38.8537,39.5141,38.8537,39.5141,39576.178130327,0
+SOR.US,D,20220321,000000,39.1123,39.8014,39.0355,39.2266,14879.694072661,0
+SOR.US,D,20220322,000000,39.3227,40.0379,39.2266,39.5236,20857.167147791,0
+SOR.US,D,20220323,000000,39.7053,39.7053,39.2172,39.4813,8032.3920174074,0
+SOR.US,D,20220324,000000,39.8899,39.8899,39.319,39.4659,10092.513286121,0
+SOR.US,D,20220325,000000,39.3227,39.9438,39.1056,39.3227,13720.615742689,0
+SOR.US,D,20220328,000000,39.3708,39.6197,39.2748,39.2748,3054.8060833041,0
+SOR.US,D,20220329,000000,39.6669,39.8581,39.3227,39.8485,11764.541002699,0
+SOR.US,D,20220330,000000,39.8014,40.5184,39.6334,40.0974,13590.557581785,0
+SOR.US,D,20220331,000000,40.3752,40.5856,39.9206,40.1839,11805.1191489,0
+SOR.US,D,20220401,000000,40.3887,40.6116,39.9926,40.26,22988.040056037,0
+SOR.US,D,20220404,000000,40.1647,40.4703,39.9254,40.4703,12827.896526246,0
+SOR.US,D,20220405,000000,40.5184,40.6615,39.9975,40.1454,14986.861997247,0
+SOR.US,D,20220406,000000,39.8774,40.0331,39.1315,39.7053,14691.369855672,0
+SOR.US,D,20220407,000000,39.5428,40.0878,39.3421,39.5141,7707.766847792,0
+SOR.US,D,20220408,000000,39.4467,39.7053,39.3227,39.3614,17623.401035083,0
+SOR.US,D,20220411,000000,39.3806,39.3806,38.6528,38.7576,9962.4551252172,0
+SOR.US,D,20220412,000000,38.9873,39.3614,38.3752,38.4808,12070.437797144,0
+SOR.US,D,20220413,000000,38.2705,38.8537,38.2705,38.7576,13912.061355538,0
+SOR.US,D,20220414,000000,38.6528,39.1123,38.4328,39.069,6974.2388202956,0
+SOR.US,D,20220418,000000,39.069,39.37,38.6894,38.9248,9418.2917799964,0
+SOR.US,D,20220419,000000,38.9345,39.4679,38.7327,39.4054,17956.349926996,0
+SOR.US,D,20220420,000000,39.5941,39.5941,39.1074,39.3959,6926.3774170832,0
+SOR.US,D,20220421,000000,39.3477,39.5975,38.6366,38.9921,11046.619954511,0
+SOR.US,D,20220422,000000,38.6846,38.7518,37.9637,38.1944,25545.503732044,0
+SOR.US,D,20220425,000000,37.9637,38.4168,37.4831,38.1848,19882.251173658,0
+SOR.US,D,20220426,000000,37.8966,38.06,37.387,37.387,6790.0764644562,0
+SOR.US,D,20220427,000000,37.5696,37.81,37.0197,37.387,23063.994022004,0
+SOR.US,D,20220428,000000,37.6466,38.1224,37.3823,37.8677,17900.164801487,0
+SOR.US,D,20220429,000000,37.81,37.81,36.2001,36.7624,38804.152887204,0
+SOR.US,D,20220502,000000,36.8776,37.6037,36.8682,37.6037,14042.119516442,0
+SOR.US,D,20220503,000000,37.6179,38.8193,37.4831,37.5943,14162.813489761,0
+SOR.US,D,20220504,000000,37.5795,38.4348,37.0988,38.4348,19889.534430669,0
+SOR.US,D,20220505,000000,38.2522,38.2522,36.6183,36.6183,31887.139657704,0
+SOR.US,D,20220506,000000,36.7047,37.1949,36.5125,37.1949,7897.1315300678,0
+SOR.US,D,20220509,000000,36.7816,36.7816,35.9166,36.1378,24347.928186445,0
+SOR.US,D,20220510,000000,36.2626,37.2408,35.811,36.6086,67276.485472224,0
+SOR.US,D,20220511,000000,36.7239,37.0651,36.0704,36.5221,24271.974220478,0
+SOR.US,D,20220512,000000,36.1954,37.2833,35.6282,36.4068,10443.150087918,0
+SOR.US,D,20220513,000000,36.6278,37.4318,36.6278,37.0507,9691.9341505376,0
+SOR.US,D,20220516,000000,37.548,37.5521,36.6693,36.8817,10765.803771274,0
+SOR.US,D,20220517,000000,37.1135,38.1757,36.9396,37.4273,31671.986145229,0
+SOR.US,D,20220518,000000,37.1811,38.8132,36.3312,36.4472,56048.035638309,0
+SOR.US,D,20220519,000000,36.2154,37.0363,35.7519,36.8915,22808.344683067,0
+SOR.US,D,20220520,000000,36.901,37.1471,36.2637,36.5244,33377.408748989,0
+SOR.US,D,20220523,000000,36.8335,37.664,36.563,37.0942,39213.329693,0
+SOR.US,D,20220524,000000,37.0942,37.4709,35.8797,36.0512,67155.545213615,0
+SOR.US,D,20220525,000000,36.2154,37.8264,36.2154,37.3744,26418.000540205,0
+SOR.US,D,20220526,000000,37.5771,38.3002,37.3258,37.8282,32908.339872544,0
+SOR.US,D,20220527,000000,38.4269,39.6922,38.145,38.4367,28186.586944104,0
+SOR.US,D,20220531,000000,38.678,39.2864,37.2757,37.2872,53704.762200355,0
+SOR.US,D,20220601,000000,37.6351,38.1966,37.0655,37.9537,22570.186092378,0
+SOR.US,D,20220602,000000,37.9731,38.9097,37.6108,38.398,27411.018316164,0
+SOR.US,D,20220603,000000,38.2144,38.2916,37.8327,37.9924,10179.726543752,0
+SOR.US,D,20220606,000000,38.0696,38.6007,37.8184,38.0213,19463.769692086,0
+SOR.US,D,20220607,000000,37.9537,38.5814,37.8565,38.311,5990.2062918936,0
+SOR.US,D,20220608,000000,37.9537,38.6045,37.9537,38.3014,3966.8937431711,0
+SOR.US,D,20220609,000000,38.3014,38.5992,37.4419,37.5385,15142.744479282,0
+SOR.US,D,20220610,000000,37.5287,37.9241,36.7079,36.8915,19543.50104636,0
+SOR.US,D,20220613,000000,36.679,37.4031,35.7325,35.9449,24730.180962712,0
+SOR.US,D,20220614,000000,36.0898,36.6321,35.7421,36.2193,11753.644186566,0
+SOR.US,D,20220615,000000,36.2978,37.307,36.1037,36.2104,16163.325757383,0
+SOR.US,D,20220616,000000,35.9678,37.0161,35.2686,35.3951,85265.742104968,0
+SOR.US,D,20220617,000000,35.5118,36.3075,35.201,35.2692,12406.617291047,0
+SOR.US,D,20220621,000000,35.8029,36.327,35.5214,35.5214,20179.686043114,0
+SOR.US,D,20220622,000000,35.6282,35.6282,35.1338,35.3757,5260.0100714882,0
+SOR.US,D,20220623,000000,35.5602,35.6025,35.1332,35.3469,5535.1173563241,0
+SOR.US,D,20220624,000000,35.4535,36.8705,35.4535,36.2298,14816.639535357,0
+SOR.US,D,20220627,000000,36.356,37.1272,36.2978,36.3465,8760.1578115167,0
+SOR.US,D,20220628,000000,36.7928,37.3653,35.9096,35.9096,10906.406778982,0
+SOR.US,D,20220629,000000,35.7931,36.9288,35.7931,36.3754,20574.31559402,0
+SOR.US,D,20220630,000000,36.5793,37.1192,36.1522,36.2298,18602.198203848,0
+SOR.US,D,20220701,000000,37.3265,37.3265,36.2377,37.1228,18642.382413994,0
+SOR.US,D,20220705,000000,36.8025,36.8025,35.9582,36.5599,10609.661842531,0
+SOR.US,D,20220706,000000,36.4629,36.5696,36.1523,36.1523,7595.8460816869,0
+SOR.US,D,20220707,000000,36.5405,36.6278,36.2978,36.3853,4221.4027939055,0
+SOR.US,D,20220708,000000,36.3948,36.4823,35.9096,36.2202,32874.805355711,0
+SOR.US,D,20220711,000000,36.0066,37.0451,35.9097,36.1425,5381.5930662846,0
+SOR.US,D,20220712,000000,36.2881,36.8432,35.6962,36.0165,11007.382486525,0
+SOR.US,D,20220713,000000,35.9096,37.0645,35.7447,36.0165,39024.019872194,0
+SOR.US,D,20220714,000000,35.7931,36.6763,35.0653,35.7251,19578.983619672,0
+SOR.US,D,20220715,000000,35.974,36.2936,35.3789,36.0032,8839.1532527435,0
+SOR.US,D,20220718,000000,37.1153,37.2517,35.9544,35.9544,32298.483324946,0
+SOR.US,D,20220719,000000,36.0715,37.4663,36.0715,36.7738,10489.70263072,0
+SOR.US,D,20220720,000000,37.2517,37.3103,36.6028,36.9787,84830.036540422,0
+SOR.US,D,20220721,000000,36.8714,37.164,36.7446,37.0274,8298.8802575922,0
+SOR.US,D,20220722,000000,37.3688,37.3688,36.6861,36.8421,12448.832979363,0
+SOR.US,D,20220725,000000,36.6957,36.8909,36.2374,36.2374,16110.797189383,0
+SOR.US,D,20220726,000000,36.5592,37.3951,36.2959,36.2959,6748.7991026224,0
+SOR.US,D,20220727,000000,36.8128,37.3591,36.091,37.242,13245.402461779,0
+SOR.US,D,20220728,000000,37.3591,37.8956,37.0177,37.7589,10644.505709028,0
+SOR.US,D,20220729,000000,37.8956,38.4125,37.4567,38.1883,22553.065693239,0
+SOR.US,D,20220801,000000,38.1883,38.4175,37.564,37.6907,25578.389428897,0
+SOR.US,D,20220802,000000,37.6614,38.0419,36.8226,37.4498,24018.056414438,0
+SOR.US,D,20220803,000000,37.3201,38.4371,37.3201,37.7784,17984.837104255,0
+SOR.US,D,20220804,000000,37.6224,37.8809,37.6128,37.8761,18438.994479685,0
+SOR.US,D,20220805,000000,37.1153,37.6906,37.1153,37.5152,10169.844614616,0
+SOR.US,D,20220808,000000,37.6517,37.8689,37.3638,37.5444,17047.817146819,0
+SOR.US,D,20220809,000000,37.6127,37.6127,37.0995,37.2713,17361.524047228,0
+SOR.US,D,20220810,000000,37.6614,38.0419,37.6087,37.9638,13620.620519132,0
+SOR.US,D,20220811,000000,38.0419,38.7637,38.0419,38.3345,17379.977394313,0
+SOR.US,D,20220812,000000,38.4613,39.4745,38.4613,38.7052,3684.5183009,0
+SOR.US,D,20220815,000000,38.9551,38.9551,38.1712,38.4749,9523.4513099676,0
+SOR.US,D,20220816,000000,38.2984,38.6904,38.23,38.4161,16220.377373111,0
+SOR.US,D,20220817,000000,38.3572,38.4089,37.9261,38.22,19513.228265349,0
+SOR.US,D,20220818,000000,38.22,38.6728,37.975,38.1516,22966.282935117,0
+SOR.US,D,20220819,000000,38.2888,38.2888,37.4171,37.7301,10110.184890085,0
+SOR.US,D,20220822,000000,37.485,37.7301,37.0049,37.0147,12284.670558309,0
+SOR.US,D,20220823,000000,37.0539,37.5929,37.0539,37.4361,9453.0432803535,0
+SOR.US,D,20220824,000000,37.3382,37.7105,37.3382,37.485,9140.7989751087,0
+SOR.US,D,20220825,000000,37.5537,38.4945,37.485,37.485,23359.139332239,0
+SOR.US,D,20220826,000000,37.6418,38.328,36.8089,37.0832,24677.504176605,0
+SOR.US,D,20220829,000000,37.0049,37.397,36.8481,37.0049,11722.426727623,0
+SOR.US,D,20220830,000000,37.0735,37.0735,36.4267,36.5443,7488.7612947446,0
+SOR.US,D,20220831,000000,36.8677,37.0392,36.3482,36.3482,27371.376614011,0
+SOR.US,D,20220901,000000,36.309,36.7893,36.0739,36.3482,26730.561503901,0
+SOR.US,D,20220902,000000,36.4952,36.862,36.2405,36.3482,23696.893793141,0
+SOR.US,D,20220906,000000,36.4463,36.8187,36.4463,36.4855,1620.4050873489,0
+SOR.US,D,20220907,000000,36.3972,36.9951,36.3972,36.9951,10583.653379084,0
+SOR.US,D,20220908,000000,36.7109,37.2246,36.7109,37.0685,6667.334282581,0
+SOR.US,D,20220909,000000,37.1077,37.2302,37.0931,37.1653,3777.5438497267,0
+SOR.US,D,20220912,000000,37.7202,37.9359,37.1345,37.6321,12495.894647152,0
+SOR.US,D,20220913,000000,37.1715,37.6418,36.1621,36.1621,18214.251139282,0
+SOR.US,D,20220914,000000,36.4855,36.6031,36.2698,36.5247,6379.5797267671,0
+SOR.US,D,20220915,000000,36.5198,37.1007,36.3924,36.5774,9698.5387270832,0
+SOR.US,D,20220916,000000,36.441,36.9137,36.0668,36.5833,10337.188314535,0
+SOR.US,D,20220919,000000,36.2932,36.8918,36.1356,36.3371,6443.3549792787,0
+SOR.US,D,20220920,000000,36.0765,36.2017,35.6956,35.9633,12435.898485062,0
+SOR.US,D,20220921,000000,35.8993,36.5296,35.8993,35.911,8116.6372052244,0
+SOR.US,D,20220922,000000,35.5546,35.6926,35.1213,35.3675,6121.4918326617,0
+SOR.US,D,20220923,000000,35.0129,35.3757,34.2742,34.619,9403.0744505358,0
+SOR.US,D,20220926,000000,34.6878,35.0728,34.2742,34.2841,9694.4773624572,0
+SOR.US,D,20220927,000000,34.4712,34.6681,33.9098,34.2249,8134.9133460417,0
+SOR.US,D,20220928,000000,34.1364,34.9538,34.1364,34.875,6596.6714939133,0
+SOR.US,D,20220929,000000,34.6387,35.5545,34.5696,34.8356,13756.857329695,0
+SOR.US,D,20220930,000000,35.0522,35.5545,34.2348,34.4712,25478.970981724,0
+SOR.US,D,20221003,000000,34.6387,35.7231,34.5958,35.1606,15555.026517893,0
+SOR.US,D,20221004,000000,35.5349,36.2538,35.4347,35.7516,9128.9323382753,0
+SOR.US,D,20221005,000000,35.7219,36.17,35.2787,35.7516,13043.072496661,0
+SOR.US,D,20221006,000000,35.4856,35.9401,34.9735,35.3529,12074.437033341,0
+SOR.US,D,20221007,000000,34.6681,34.8947,34.5205,34.8026,11740.389792845,0
+SOR.US,D,20221010,000000,34.7174,34.8306,34.3136,34.6387,4092.8402019339,0
+SOR.US,D,20221011,000000,34.3268,35.0424,34.3268,34.7666,4554.8204281507,0
+SOR.US,D,20221012,000000,34.7075,35.0521,34.3924,34.6681,17969.507788099,0
+SOR.US,D,20221013,000000,34.4909,35.1212,34.3727,35.0227,14588.421736886,0
+SOR.US,D,20221014,000000,34.9932,35.255,34.4458,34.4458,15707.327691371,0
+SOR.US,D,20221017,000000,34.7832,35.2462,34.6854,34.9119,4824.6286466787,0
+SOR.US,D,20221018,000000,35.3376,35.3376,34.8525,35.3376,3199.5862576257,0
+SOR.US,D,20221019,000000,35.3376,35.6247,35.0505,35.2841,2342.1213798719,0
+SOR.US,D,20221020,000000,35.3674,35.6234,34.9828,35.0062,7761.6225978074,0
+SOR.US,D,20221021,000000,35.3178,35.648,35.2368,35.3178,1968.4323283184,0
+SOR.US,D,20221024,000000,35.3574,35.9803,35.1194,35.9713,5681.083554023,0
+SOR.US,D,20221025,000000,36.2783,36.6743,35.6842,36.6347,23649.467111289,0
+SOR.US,D,20221026,000000,36.6942,36.9813,35.6644,36.0951,15765.63809392,0
+SOR.US,D,20221027,000000,36.3179,36.9615,36.3179,36.451,21485.100523508,0
+SOR.US,D,20221028,000000,36.2189,36.8625,35.9317,36.3773,9718.9452516201,0
+SOR.US,D,20221031,000000,36.6248,36.6248,35.7053,36.0106,13621.47091433,0
+SOR.US,D,20221101,000000,35.8171,37.0803,35.7931,36.8427,16710.970397309,0
+SOR.US,D,20221102,000000,36.5357,37.1297,36.1397,36.5753,7248.5576297285,0
+SOR.US,D,20221103,000000,36.3575,36.4119,36.047,36.1149,11293.489120192,0
+SOR.US,D,20221104,000000,36.407,36.407,35.3376,35.8624,22193.08978064,0
+SOR.US,D,20221107,000000,35.9515,36.1065,35.5457,35.9813,5058.9417817069,0
+SOR.US,D,20221108,000000,36.1692,36.3872,36.0109,36.1002,12228.721719487,0
+SOR.US,D,20221109,000000,35.902,36.5258,35.902,36.0408,8594.8481857308,0
+SOR.US,D,20221110,000000,36.7833,37.0902,36.5555,36.8328,14265.832035658,0
+SOR.US,D,20221111,000000,37.011,37.011,36.6347,36.8902,10529.951490532,0
+SOR.US,D,20221114,000000,36.7437,36.8922,36.6347,36.6941,6607.2264196299,0
+SOR.US,D,20221115,000000,37.1071,37.2863,37.0176,37.124,5685.8867724456,0
+SOR.US,D,20221116,000000,37.1408,37.1408,36.2911,36.6379,5325.1173572268,0
+SOR.US,D,20221117,000000,36.4105,36.8185,35.8433,36.311,11845.094978228,0
+SOR.US,D,20221118,000000,36.321,37.0875,36.321,37.07,5597.453043924,0
+SOR.US,D,20221121,000000,36.9479,37.1096,36.4205,36.7817,10648.224856987,0
+SOR.US,D,20221122,000000,37.2133,37.2133,36.6096,37.1569,5936.1140270124,0
+SOR.US,D,20221123,000000,36.928,37.3161,36.928,37.2763,10377.899027756,0
+SOR.US,D,20221125,000000,37.0673,37.2166,36.8583,37.2066,5789.3944319652,0
+SOR.US,D,20221128,000000,37.2663,37.2763,36.5598,36.6494,22961.616624887,0
+SOR.US,D,20221129,000000,36.8185,36.8932,36.4404,36.5897,13203.758625515,0
+SOR.US,D,20221130,000000,36.7489,37.5947,36.5797,37.2459,26995.400559952,0
+SOR.US,D,20221201,000000,37.2962,38.7142,37.2962,37.7539,28629.414680135,0
+SOR.US,D,20221202,000000,37.4653,37.8128,37.3668,37.6345,5253.7674171696,0
+SOR.US,D,20221205,000000,37.5649,37.6634,37.3759,37.4753,18635.398428461,0
+SOR.US,D,20221206,000000,37.4753,37.7591,37.1967,37.2077,17648.558412458,0
+SOR.US,D,20221207,000000,37.2166,37.8168,37.2166,37.4156,3998.6114294028,0
+SOR.US,D,20221208,000000,37.4355,37.8176,37.2375,37.5051,15067.901425601,0
+SOR.US,D,20221209,000000,37.2663,37.9624,37.0872,37.2019,4724.1699747732,0
+SOR.US,D,20221212,000000,37.1171,37.4216,37.1171,37.2544,6322.0066605612,0
+SOR.US,D,20221213,000000,37.6743,37.9362,37.2265,37.3459,9232.2802719084,0
+SOR.US,D,20221214,000000,37.4653,37.7791,37.3161,37.535,5726.0839217736,0
+SOR.US,D,20221215,000000,37.31,37.8522,36.99,37.19,17548,0
+SOR.US,D,20221216,000000,36.78,37.4,36.56,36.8,13100,0
+SOR.US,D,20221219,000000,36.89,37.9091,36.5,36.61,23050,0
+SOR.US,D,20221220,000000,36.93,37.0372,36.32,36.45,8368,0
+SOR.US,D,20221221,000000,36.55,37.0799,36.33,36.51,23722,0
+SOR.US,D,20221222,000000,36.47,36.989,36.31,36.7,13631,0
+SOR.US,D,20221223,000000,36.66,37.15,36.5601,36.88,9948,0
+SOR.US,D,20221227,000000,37.15,37.15,36.94,36.9402,15571,0
+SOR.US,D,20221228,000000,37.07,37.07,36.3,36.49,40835,0
+SOR.US,D,20221229,000000,36.71,37.48,36.39,37.1,21281,0
+SOR.US,D,20221230,000000,36.73,38.66,36.44,38.66,111556,0
+SOR.US,D,20230103,000000,38.12,38.25,37.635,38.07,7765,0
+SOR.US,D,20230104,000000,38.4,38.58,37.94,38.08,16035,0
+SOR.US,D,20230105,000000,38.0001,38.2899,37.6,37.62,21303,0
+SOR.US,D,20230106,000000,38,38.73,37.8195,38.3,8584,0
+SOR.US,D,20230109,000000,38.36,38.65,38.2385,38.2385,7536,0
+SOR.US,D,20230110,000000,38.15,38.575,38.1,38.2,9751,0
+SOR.US,D,20230111,000000,38.17,38.45,38.17,38.45,5914,0
+SOR.US,D,20230112,000000,38.42,38.6,38.0089,38.57,14606,0
+SOR.US,D,20230113,000000,38.29,38.75,38,38.627,12932,0
+SOR.US,D,20230117,000000,38.48,39.95,38.1,39.5257,22626,0
+SOR.US,D,20230118,000000,39.95,39.95,38.985,39.17,18291,0
+SOR.US,D,20230119,000000,39.06,39.2356,38.5,38.69,14820,0
+SOR.US,D,20230120,000000,38.5601,38.91,38.56,38.91,20917,0
+SOR.US,D,20230123,000000,38.74,39.9899,38.74,39.19,13527,0
+SOR.US,D,20230124,000000,38.53,39.1,38.53,38.99,23152,0
+SOR.US,D,20230125,000000,38.63,39.481,38.11,39.17,20193,0
+SOR.US,D,20230126,000000,39.65,39.65,38.75,39.27,21006,0
+SOR.US,D,20230127,000000,39.2,39.245,38.75,39.17,17435,0
+SOR.US,D,20230130,000000,39.11,39.12,38.57,38.59,29832,0
+SOR.US,D,20230131,000000,38.99,39.06,38.58,39.06,49228,0
+SOR.US,D,20230201,000000,38.93,39.83,38.81,39.41,51874,0
+SOR.US,D,20230202,000000,39.4,39.75,38.905,39.51,34282,0
+SOR.US,D,20230203,000000,39.31,39.62,39,39.22,27635,0
+SOR.US,D,20230206,000000,38.9,39.35,38.675,38.9,47697,0
+SOR.US,D,20230207,000000,38.89,39.757,38.4801,39.62,10498,0
+SOR.US,D,20230208,000000,39.4,39.55,39,39.1896,22922,0
+SOR.US,D,20230209,000000,39.0446,39.21,38.795,38.864,7471,0
+SOR.US,D,20230210,000000,38.67,39.2378,38.5,38.98,22576,0
+SOR.US,D,20230213,000000,38.85,39.2199,38.85,39.2,18755,0
+SOR.US,D,20230214,000000,38.91,39.04,38.5245,39.04,19333,0
+SOR.US,D,20230215,000000,38.62,39.1641,38.4349,38.99,17475,0
+SOR.US,D,20230216,000000,38.96,38.96,38.65,38.712,21104,0
+SOR.US,D,20230217,000000,38.62,38.79,38.48,38.58,15792,0
+SOR.US,D,20230221,000000,38.63,38.63,37.75,37.7601,25041,0
+SOR.US,D,20230222,000000,37.95,38.17,37.75,38.09,11629,0
+SOR.US,D,20230223,000000,38.28,38.28,37.95,38.27,14106,0
+SOR.US,D,20230224,000000,37.95,38.1,37.79,38.0429,14164,0
+SOR.US,D,20230227,000000,38.25,38.25,37.75,37.97,11023,0
+SOR.US,D,20230228,000000,38.16,38.35,37.7968,38.05,21367,0
+SOR.US,D,20230301,000000,38.05,38.29,37.82,37.9723,24682,0
+SOR.US,D,20230302,000000,37.89,38.24,37.75,38.15,14331,0
+SOR.US,D,20230303,000000,38.09,38.5,38.0201,38.43,29459,0
+SOR.US,D,20230306,000000,38.32,38.5,38.07,38.21,22713,0
+SOR.US,D,20230307,000000,38.11,38.198,37.9,38.01,12777,0
+SOR.US,D,20230308,000000,38.04,38.15,37.9201,37.98,9148,0
+SOR.US,D,20230309,000000,38.08,38.37,37.6,37.6,10744,0
+SOR.US,D,20230310,000000,37.71,37.9259,37.2,37.2,4824,0
+SOR.US,D,20230313,000000,36.8,37.5349,36.8,36.8764,8437,0
+SOR.US,D,20230314,000000,37.4,37.887,36.9161,36.97,9547,0
+SOR.US,D,20230315,000000,36.44,37.11,35.1,35.1,101316,0
+SOR.US,D,20230316,000000,35.23,36,35.15,35.99,52315,0
+SOR.US,D,20230317,000000,35.71,36.2446,35.46,35.53,18929,0
+SOR.US,D,20230320,000000,35.75,35.9,35.67,35.76,9309,0
+SOR.US,D,20230321,000000,36.07,36.2316,35.909,36.1772,6046,0
+SOR.US,D,20230322,000000,36.21,36.34,36.01,36.1,10919,0
+SOR.US,D,20230323,000000,36.26,36.48,36.11,36.11,9119,0
+SOR.US,D,20230324,000000,36.11,36.37,36.1,36.28,4516,0
+SOR.US,D,20230327,000000,36.57,36.7399,36.1,36.61,15156,0
+SOR.US,D,20230328,000000,36.41,36.76,36.41,36.41,8911,0
+SOR.US,D,20230329,000000,36.73,37.54,36.662,37.16,70876,0
+SOR.US,D,20230330,000000,37.3,37.71,36.7111,37.26,23469,0
+SOR.US,D,20230331,000000,37.97,37.97,37.2105,37.79,10693,0
+SOR.US,D,20230403,000000,38.0621,38.0621,37.27,37.62,21069,0
+SOR.US,D,20230404,000000,37.54,37.75,37.36,37.43,9838,0
+SOR.US,D,20230405,000000,37.55,37.69,37.0301,37.26,10285,0
+SOR.US,D,20230406,000000,37.31,37.43,36.88,37.09,6320,0
+SOR.US,D,20230410,000000,37.02,37.495,36.64,36.91,12988,0
+SOR.US,D,20230411,000000,37.02,37.78,36.6718,37.5,9729,0
+SOR.US,D,20230412,000000,37.77,37.8266,37.36,37.5001,14373,0
+SOR.US,D,20230413,000000,37.7,37.83,37.31,37.71,6076,0
+SOR.US,D,20230414,000000,37.75,37.75,37.3,37.4297,10772,0
+SOR.US,D,20230417,000000,37.45,37.45,36.84,37.21,13639,0
+SOR.US,D,20230418,000000,37.29,37.65,37.12,37.6,10578,0
+SOR.US,D,20230419,000000,37.59,37.9991,37.33,37.43,13213,0
+SOR.US,D,20230420,000000,37.5,37.97,36.68,37.13,33969,0
+SOR.US,D,20230421,000000,37.23,37.7499,36.98,37.7499,8683,0
+SOR.US,D,20230424,000000,37.69,37.69,36.83,37.02,22534,0
+SOR.US,D,20230425,000000,36.89,37,36.77,36.83,6586,0
+SOR.US,D,20230426,000000,36.85,37.05,36.63,36.63,10364,0
+SOR.US,D,20230427,000000,36.88,37.27,36.8,37.08,10489,0
+SOR.US,D,20230428,000000,37.23,37.73,36.98,37.4118,12749,0
+SOR.US,D,20230501,000000,37.56,37.98,37.3999,37.75,18477,0
+SOR.US,D,20230502,000000,37.75,37.75,37.03,37.04,5221,0
+SOR.US,D,20230503,000000,37.24,37.78,36.8901,37.11,7028,0
+SOR.US,D,20230504,000000,37.11,37.11,36.7,36.87,14896,0
+SOR.US,D,20230505,000000,36.97,37.29,36.97,37.2484,7090,0
+SOR.US,D,20230508,000000,37.46,37.46,36.8709,37.05,6046,0
+SOR.US,D,20230509,000000,37.19,37.4105,37.03,37.03,9910,0
+SOR.US,D,20230510,000000,37.22,37.2384,36.9666,36.9666,8823,0
+SOR.US,D,20230511,000000,36.91,36.96,36.81,36.8601,8241,0
+SOR.US,D,20230512,000000,37.12,37.12,36.6201,36.72,7280,0
+SOR.US,D,20230515,000000,36.65,36.82,36.61,36.775,9603,0
+SOR.US,D,20230516,000000,36.73,36.8101,36.48,36.5,11747,0
+SOR.US,D,20230517,000000,36.75,37.311,36.5414,37.215,13371,0
+SOR.US,D,20230518,000000,37.27,37.56,37.0101,37.46,4170,0
+SOR.US,D,20230519,000000,37.31,37.84,37.27,37.27,2574,0
+SOR.US,D,20230522,000000,37.44,37.5174,37.08,37.19,5645,0
+SOR.US,D,20230523,000000,37.32,37.49,37.09,37.1,27384,0
+SOR.US,D,20230524,000000,36.88,37.12,36.88,36.9001,26799,0
+SOR.US,D,20230525,000000,36.93,37.25,36.86,37.06,29967,0
+SOR.US,D,20230526,000000,37.17,37.54,37.17,37.33,11190,0
+SOR.US,D,20230530,000000,37.52,37.55,37.22,37.38,10371,0
+SOR.US,D,20230531,000000,37.72,37.72,37.22,37.25,33634,0
+SOR.US,D,20230601,000000,37.29,38,37.29,37.56,20776,0
+SOR.US,D,20230602,000000,37.89,37.9915,37.5201,37.83,7917,0
+SOR.US,D,20230605,000000,37.84,38.14,37.45,37.57,7028,0
+SOR.US,D,20230606,000000,37.41,37.9227,37.41,37.87,5298,0
+SOR.US,D,20230607,000000,38,38,37.8251,37.8891,4371,0
+SOR.US,D,20230608,000000,37.83,37.88,37.78,37.78,11270,0
+SOR.US,D,20230609,000000,37.85,38.1816,37.71,38,8825,0
+SOR.US,D,20230612,000000,38.05,38.3649,37.36,37.97,21561,0
+SOR.US,D,20230613,000000,37.97,38.4,37.97,38.17,10802,0
+SOR.US,D,20230614,000000,38.25,38.7299,38.1935,38.303,15616,0
+SOR.US,D,20230615,000000,38.21,38.3299,38.11,38.13,8487,0
+SOR.US,D,20230616,000000,38.29,38.5854,38.16,38.44,6889,0
+SOR.US,D,20230620,000000,38.43,38.45,38.2808,38.3,12825,0
+SOR.US,D,20230621,000000,38.3,38.495,37.9467,38.05,10777,0
+SOR.US,D,20230622,000000,38.08,38.415,37.98,37.98,15220,0
+SOR.US,D,20230623,000000,37.9,38.02,37.75,37.8,16288,0
+SOR.US,D,20230626,000000,37.8,38.0111,37.61,37.68,3890,0
+SOR.US,D,20230627,000000,38,38,37.895,37.93,8006,0
+SOR.US,D,20230628,000000,38.11,38.11,37.8077,37.86,23231,0
+SOR.US,D,20230629,000000,38.02,38.02,37.7963,37.92,26256,0
+SOR.US,D,20230630,000000,38.94,39.0529,38.01,38.32,28617,0
+SOR.US,D,20230703,000000,38.15,38.91,38.15,38.9,13206,0
+SOR.US,D,20230705,000000,38.63,38.78,38.5101,38.7,9633,0
+SOR.US,D,20230706,000000,38.45,38.45,38.07,38.28,7768,0
+SOR.US,D,20230707,000000,38.33,38.33,37.9903,38.2,13904,0
+SOR.US,D,20230710,000000,38.38,38.5799,38.1207,38.41,18817,0
+SOR.US,D,20230711,000000,38.29,38.9997,38.29,38.63,6423,0
+SOR.US,D,20230712,000000,38.76,38.9799,38.76,38.85,9443,0
+SOR.US,D,20230713,000000,38.8,39.23,38.8,39.22,8025,0
+SOR.US,D,20230714,000000,39.23,39.23,38.99,39.1,14060,0
+SOR.US,D,20230717,000000,38.74,39.3196,38.74,38.83,6113,0
+SOR.US,D,20230718,000000,39,39.42,38.91,39.2015,17696,0
+SOR.US,D,20230719,000000,39.06,39.6799,38.823,39.1,12326,0
+SOR.US,D,20230720,000000,39.2,39.2785,38.66,38.89,10307,0
+SOR.US,D,20230721,000000,39.15,39.4806,38.79,38.79,20542,0
+SOR.US,D,20230724,000000,38.96,39.524,38.81,38.98,5540,0
+SOR.US,D,20230725,000000,39.1,39.21,38.85,38.96,3242,0
+SOR.US,D,20230726,000000,39.03,39.205,38.7906,38.8,7994,0
+SOR.US,D,20230727,000000,38.85,39.5,38.83,39.1,22557,0
+SOR.US,D,20230728,000000,39.53,39.53,39.15,39.41,11134,0
+SOR.US,D,20230731,000000,39.98,39.98,39.485,39.605,9084,0
+SOR.US,D,20230801,000000,39.68,39.98,39.3436,39.65,22994,0
+SOR.US,D,20230802,000000,39.64,39.64,39.1,39.62,12812,0
+SOR.US,D,20230803,000000,39.36,39.63,39.25,39.63,8008,0
+SOR.US,D,20230804,000000,39.56,39.8607,39.32,39.5,2205,0
+SOR.US,D,20230807,000000,39.66,39.93,39.0201,39.38,8392,0
+SOR.US,D,20230808,000000,39.2,39.3787,38.97,39.21,24661,0
+SOR.US,D,20230809,000000,39.29,39.73,39.0486,39.19,10006,0
+SOR.US,D,20230810,000000,39.7,39.9799,38.97,38.97,22372,0
+SOR.US,D,20230811,000000,39,39,38.47,38.6,30212,0
+SOR.US,D,20230814,000000,38.47,39.805,38.47,38.6061,10326,0
+SOR.US,D,20230815,000000,38.4,39.2099,38.03,38.16,19895,0
+SOR.US,D,20230816,000000,37.98,38.4255,37.98,38.15,25515,0
+SOR.US,D,20230817,000000,38.3087,38.64,38.23,38.62,13545,0
+SOR.US,D,20230818,000000,38.61,39.03,38.2501,38.59,17600,0
+SOR.US,D,20230821,000000,38.82,38.9328,38.5616,38.68,11827,0
+SOR.US,D,20230822,000000,38.89,39.0317,38.4,39,12751,0
+SOR.US,D,20230823,000000,38.79,39.24,38.55,39.18,16723,0
+SOR.US,D,20230824,000000,39.04,39.24,38.5339,38.62,13726,0
+SOR.US,D,20230825,000000,38.83,38.83,38.28,38.5988,12810,0
+SOR.US,D,20230828,000000,38.73,38.82,38.22,38.54,19341,0
+SOR.US,D,20230829,000000,38.72,39.11,38.55,38.85,13045,0
+SOR.US,D,20230830,000000,38.91,38.93,38.65,38.87,9267,0
+SOR.US,D,20230831,000000,39.24,39.3786,39.08,39.25,14066,0
+SOR.US,D,20230901,000000,39.2,39.9762,39.2,39.49,22131,0
+SOR.US,D,20230905,000000,39.31,39.54,39.02,39.1995,13091,0
+SOR.US,D,20230906,000000,39.11,39.97,38.405,38.4594,16027,0
+SOR.US,D,20230907,000000,38.37,38.725,38.32,38.42,8286,0
+SOR.US,D,20230908,000000,38.32,38.7086,38.32,38.57,6067,0
+SOR.US,D,20230911,000000,38.9035,38.9035,38.72,38.785,5384,0
+SOR.US,D,20230912,000000,38.9,38.9398,38.9,38.9,3946,0
+SOR.US,D,20230913,000000,39.84,39.84,38.83,39.17,8110,0
+SOR.US,D,20230914,000000,39.51,39.51,38.79,38.89,12526,0
+SOR.US,D,20230915,000000,39.72,39.72,38.5964,38.79,16930,0
+SOR.US,D,20230918,000000,39,39.36,39,39.13,7499,0
+SOR.US,D,20230919,000000,39.29,39.38,38.65,38.93,5306,0
+SOR.US,D,20230920,000000,39.04,39.6,38.88,39.4,11920,0
+SOR.US,D,20230921,000000,39.35,39.35,38.82,39.0686,5877,0
+SOR.US,D,20230922,000000,38.94,39.44,38.86,38.94,4906,0
+SOR.US,D,20230925,000000,38.8,38.97,38.695,38.795,6104,0
+SOR.US,D,20230926,000000,38.8,38.8513,38.25,38.47,9174,0
+SOR.US,D,20230927,000000,38.62,39.24,38.32,38.38,11673,0
+SOR.US,D,20230928,000000,38.74,39.14,38.1601,38.9,21210,0
+SOR.US,D,20230929,000000,39.2,39.4917,38.49,38.59,13399,0
+SOR.US,D,20231002,000000,38.37,39.1,38.37,38.7071,12770,0
+SOR.US,D,20231003,000000,39.41,39.41,38.12,38.35,8495,0
+SOR.US,D,20231004,000000,38.83,39.81,38.15,38.93,25813,0
+SOR.US,D,20231005,000000,38.93,39.1,38.6656,38.7,7130,0
+SOR.US,D,20231006,000000,38.63,39.79,38.63,39.49,9952,0
+SOR.US,D,20231009,000000,39.1,39.1,38.4152,38.83,8591,0
+SOR.US,D,20231010,000000,38.87,39.1711,38.87,39.075,11990,0
+SOR.US,D,20231011,000000,39.1,39.27,38.88,39.08,4069,0
+SOR.US,D,20231012,000000,38.7196,39.28,38.7196,38.78,7563,0
+SOR.US,D,20231013,000000,39.39,39.39,38.51,38.53,11895,0
+SOR.US,D,20231016,000000,38.43,38.74,38.29,38.4901,16193,0
+SOR.US,D,20231017,000000,38.75,38.75,38.25,38.37,12410,0
+SOR.US,D,20231018,000000,38.25,38.87,38.25,38.25,26606,0
+SOR.US,D,20231019,000000,38.44,38.44,37.99,37.99,13659,0
+SOR.US,D,20231020,000000,37.97,38.248,37.7,38.01,12133,0
+SOR.US,D,20231023,000000,37.87,38.3699,37.6556,38.13,4804,0
+SOR.US,D,20231024,000000,38.22,38.22,37.86,38.2,7484,0
+SOR.US,D,20231025,000000,38.11,38.11,37.65,37.65,6645,0
+SOR.US,D,20231026,000000,37.7,38.1299,37.29,37.29,7485,0
+SOR.US,D,20231027,000000,37.57,37.81,37.26,37.69,5443,0
+SOR.US,D,20231030,000000,37.46,37.89,37.42,37.64,2576,0
+SOR.US,D,20231031,000000,37.98,38.0899,37.67,37.67,7153,0
+SOR.US,D,20231101,000000,37.65,38.07,37.61,37.88,13657,0
+SOR.US,D,20231102,000000,38.06,39.28,37.9928,38.63,14738,0
+SOR.US,D,20231103,000000,39.54,39.54,38.488,39.1,7071,0
+SOR.US,D,20231106,000000,38.93,39.1611,38.7,38.801,12029,0
+SOR.US,D,20231107,000000,38.95,38.95,38.45,38.57,7171,0
+SOR.US,D,20231108,000000,38.575,38.609,38.22,38.42,8364,0
+SOR.US,D,20231109,000000,38.29,38.7338,38.05,38.11,6099,0
+SOR.US,D,20231110,000000,38.04,39.6,38.04,39.3,49062,0
+SOR.US,D,20231113,000000,38.99,39.33,38.8,39.11,3853,0
+SOR.US,D,20231114,000000,39.27,40.6,39.2662,40.24,19540,0
+SOR.US,D,20231115,000000,40.25,40.25,39.05,40.08,9892,0
+SOR.US,D,20231116,000000,40.06,40.0841,39.4,39.63,8299,0
+SOR.US,D,20231117,000000,39.52,40.21,39.52,39.5666,2223,0
+SOR.US,D,20231120,000000,39.5,39.83,39.5,39.5214,11933,0
+SOR.US,D,20231121,000000,39.55,39.9,39.55,39.9,2078,0
+SOR.US,D,20231122,000000,39.651,39.93,39.65,39.65,3901,0
+SOR.US,D,20231124,000000,39.75,39.76,39.75,39.76,484,0
+SOR.US,D,20231127,000000,39.76,39.85,39.1601,39.32,20198,0
+SOR.US,D,20231128,000000,39.71,39.98,39.47,39.87,19352,0
+SOR.US,D,20231129,000000,39.78,39.985,39.64,39.97,5912,0
+SOR.US,D,20231130,000000,40.1,40.1,39.989,40.08,8874,0
+SOR.US,D,20231201,000000,39.86,40.745,39.8089,40.3834,12648,0
+SOR.US,D,20231204,000000,40.38,40.51,39.4401,40.02,14923,0
+SOR.US,D,20231205,000000,40.43,40.43,39.95,39.95,6762,0
+SOR.US,D,20231206,000000,40,40.54,40,40.1,7895,0
+SOR.US,D,20231207,000000,40.02,40.2117,39.6869,39.8203,5084,0
+SOR.US,D,20231208,000000,39.84,40.5159,39.7224,40.14,6265,0
+SOR.US,D,20231211,000000,39.95,40.5,39.7624,40.5,4947,0
+SOR.US,D,20231212,000000,40.31,40.53,39.92,40.3,16022,0
+SOR.US,D,20231213,000000,40.1,40.63,40,40.48,11412,0
+SOR.US,D,20231214,000000,40.71,40.71,40.0848,40.505,14563,0
+SOR.US,D,20231215,000000,39.9,40.24,39.9,40.189,12304,0
+SOR.US,D,20231218,000000,40.02,40.355,39.7952,39.87,9223,0
+SOR.US,D,20231219,000000,39.76,40.1999,39.62,39.97,10889,0
+SOR.US,D,20231220,000000,39.66,40.1899,39.66,39.97,15643,0
+SOR.US,D,20231221,000000,39.545,40.2,39.545,40.14,17009,0
+SOR.US,D,20231222,000000,40.01,40.202,39.975,40.15,7115,0
+SOR.US,D,20231226,000000,40.15,40.3786,39.8,40.017,18692,0
+SOR.US,D,20231227,000000,40.2,40.69,39.975,40.59,15525,0
+SOR.US,D,20231228,000000,40.42,40.525,39.95,40.23,12826,0
+SOR.US,D,20231229,000000,40.78,41.25,40.05,40.375,40016,0
+SOR.US,D,20240102,000000,40.14,40.94,40.0001,40.48,43148,0
+SOR.US,D,20240103,000000,40.78,40.78,40.1,40.1,7538,0
+SOR.US,D,20240104,000000,40.39,40.39,40,40,23342,0
+SOR.US,D,20240105,000000,40.1,40.1,39.65,39.85,13428,0
+SOR.US,D,20240108,000000,39.85,40.1,39.7165,39.81,11514,0
+SOR.US,D,20240109,000000,39.7,39.7396,39.6,39.72,10966,0
+SOR.US,D,20240110,000000,39.6,39.9493,39.6,39.87,11132,0
+SOR.US,D,20240111,000000,40,40,39.66,39.8,6442,0
+SOR.US,D,20240112,000000,39.8,40.09,39.8,40.09,8573,0
+SOR.US,D,20240116,000000,39.95,40.065,39.7,39.7,10347,0
+SOR.US,D,20240117,000000,39.6,39.84,39.59,39.62,10560,0
+SOR.US,D,20240118,000000,39.66,39.9716,39.36,39.57,15404,0
+SOR.US,D,20240119,000000,39.51,39.85,39.43,39.55,20903,0
+SOR.US,D,20240122,000000,39.82,39.82,39.5221,39.57,10667,0
+SOR.US,D,20240123,000000,39.57,39.596,39.5,39.58,10710,0
+SOR.US,D,20240124,000000,39.87,39.87,39.53,39.77,9198,0
+SOR.US,D,20240125,000000,39.845,40.0993,39.81,39.86,13665,0
+SOR.US,D,20240126,000000,39.85,40.07,39.7801,39.99,13652,0
+SOR.US,D,20240129,000000,40.1,40.15,40.0396,40.09,28313,0
+SOR.US,D,20240130,000000,40.1,40.2,40.05,40.2,20123,0
+SOR.US,D,20240131,000000,40.36,40.3987,40,40,17119,0
+SOR.US,D,20240201,000000,40.3637,40.75,40.2238,40.43,14768,0
+SOR.US,D,20240202,000000,40.26,40.5338,40.26,40.5338,5915,0
+SOR.US,D,20240205,000000,40.5,40.5,40.1,40.101,7669,0
+SOR.US,D,20240206,000000,40.1,40.5899,40.06,40.28,56417,0
+SOR.US,D,20240207,000000,40.28,41,40.28,40.5,36861,0
+SOR.US,D,20240208,000000,40.79,40.79,40.25,40.6,33958,0
+SOR.US,D,20240209,000000,40.52,40.94,40.52,40.77,9564,0
+SOR.US,D,20240212,000000,41.19,41.19,40.63,40.95,18731,0
+SOR.US,D,20240213,000000,40.58,40.79,40.39,40.42,7929,0
+SOR.US,D,20240214,000000,40.71,41.49,40.6036,40.89,29882,0
+SOR.US,D,20240215,000000,40.97,41.15,40.72,40.75,5703,0
+SOR.US,D,20240216,000000,40.85,40.85,40.5,40.58,12872,0
+SOR.US,D,20240220,000000,40.49,40.49,40.33,40.39,5932,0
+SOR.US,D,20240221,000000,40.33,40.45,40.32,40.405,9106,0
+SOR.US,D,20240222,000000,40.45,40.96,40.4138,40.8,18058,0
+SOR.US,D,20240223,000000,40.97,41.27,40.58,40.69,13378,0
+SOR.US,D,20240226,000000,41.3323,41.3323,40.635,40.8,9393,0
+SOR.US,D,20240227,000000,41.01,41.03,40.57,40.78,16130,0
+SOR.US,D,20240228,000000,40.86,41.332,40.6584,40.92,10872,0
+SOR.US,D,20240229,000000,41.76,41.76,40.95,41.06,17422,0
+SOR.US,D,20240301,000000,41.1,41.94,41.1,41.58,21466,0
+SOR.US,D,20240304,000000,41.78,41.79,41.3646,41.6,12615,0
+SOR.US,D,20240305,000000,41.4,42.182,41.3488,41.76,10181,0
+SOR.US,D,20240306,000000,42,42,41.4994,41.85,9384,0
+SOR.US,D,20240307,000000,41.83,42.365,41.83,42.365,12039,0
+SOR.US,D,20240308,000000,42.24,42.61,42.24,42.41,7380,0
+SOR.US,D,20240311,000000,42,42.61,41.56,41.93,9235,0
+SOR.US,D,20240312,000000,41.94,42.348,41.8502,42.34,4399,0
+SOR.US,D,20240313,000000,42.04,42.4,42.04,42.1543,7858,0
+SOR.US,D,20240314,000000,42.06,42.7477,41.85,42.461,16670,0
+SOR.US,D,20240315,000000,42.44,42.69,42.2001,42.4,10034,0
+SOR.US,D,20240318,000000,42.55,42.55,40.96,41,69074,0
+SOR.US,D,20240319,000000,41,41.03,40.85,41.03,17034,0
+SOR.US,D,20240320,000000,40.88,41.36,40.8299,41.36,9484,0
+SOR.US,D,20240321,000000,41.27,42.21,41.27,41.96,26981,0
+SOR.US,D,20240322,000000,42.03,42.03,41.67,41.85,13123,0
+SOR.US,D,20240325,000000,41.65,41.95,41.65,41.72,3820,0
+SOR.US,D,20240326,000000,41.77,41.84,41.54,41.65,8759,0
+SOR.US,D,20240327,000000,41.7523,42.39,41.7179,42.39,6708,0
+SOR.US,D,20240328,000000,42.52,42.65,41.87,42.49,15407,0
+SOR.US,D,20240401,000000,42.43,42.915,42.22,42.75,15530,0
+SOR.US,D,20240402,000000,42.41,42.59,42.21,42.55,6844,0
+SOR.US,D,20240403,000000,42.55,42.55,42.1001,42.49,6461,0
+SOR.US,D,20240404,000000,42.49,42.69,42.0543,42.06,10240,0
+SOR.US,D,20240405,000000,42.24,42.62,41.93,42.34,6955,0
+SOR.US,D,20240408,000000,42.35,42.35,41.87,41.88,16219,0
+SOR.US,D,20240409,000000,41.93,42.1644,41.87,41.91,9495,0
+SOR.US,D,20240410,000000,41.85,42.34,41.71,41.76,6190,0
+SOR.US,D,20240411,000000,41.71,42.32,41.58,41.73,17118,0
+SOR.US,D,20240412,000000,41.495,41.75,41.37,41.5743,5731,0
+SOR.US,D,20240415,000000,41.35,41.54,41.05,41.23,16436,0
+SOR.US,D,20240416,000000,41.59,41.59,41.0332,41.285,7093,0
+SOR.US,D,20240417,000000,41.54,41.54,41.04,41.06,5123,0
+SOR.US,D,20240418,000000,41.08,41.52,41.06,41.26,6782,0
+SOR.US,D,20240419,000000,41.55,41.73,41.26,41.6,4920,0
+SOR.US,D,20240422,000000,41.6,41.8498,41.6,41.6,6956,0
+SOR.US,D,20240423,000000,41.81,41.81,41.6624,41.7999,1669,0
+SOR.US,D,20240424,000000,41.49,41.8476,41.49,41.79,5170,0
+SOR.US,D,20240425,000000,41.43,41.675,41.02,41.02,19323,0
+SOR.US,D,20240426,000000,41.13,41.48,41.13,41.4281,12003,0
+SOR.US,D,20240429,000000,41.65,41.72,41.24,41.39,13158,0
+SOR.US,D,20240430,000000,41.48,41.82,41.06,41.44,9592,0
+SOR.US,D,20240501,000000,41.57,41.9699,41.49,41.81,14763,0
+SOR.US,D,20240502,000000,41.77,42.1163,41.65,41.79,8480,0
+SOR.US,D,20240503,000000,41.92,42,41.82,41.82,2848,0
+SOR.US,D,20240506,000000,42,42.25,41.6917,41.96,7773,0
+SOR.US,D,20240507,000000,42.05,42.05,41.75,41.8658,5302,0
+SOR.US,D,20240508,000000,42.24,42.2999,41.8,42.2,8102,0
+SOR.US,D,20240509,000000,42.22,42.32,42.22,42.3,6012,0
+SOR.US,D,20240510,000000,42.29,42.56,42.2621,42.32,9392,0
+SOR.US,D,20240513,000000,42.49,42.49,42.2,42.33,5705,0
+SOR.US,D,20240514,000000,42.49,42.5,42.4003,42.4491,5467,0
+SOR.US,D,20240515,000000,42.64,42.69,42.07,42.69,9047,0
+SOR.US,D,20240516,000000,43.07,43.7568,42.17,43.7,32722,0
+SOR.US,D,20240517,000000,43.53,43.53,42.4,43.09,27434,0
+SOR.US,D,20240520,000000,42.75,43.4854,42.75,43.32,15199,0
+SOR.US,D,20240521,000000,43.17,47.91,42.68,43.715,106861,0
+SOR.US,D,20240522,000000,43.48,43.4826,42.42,42.63,24195,0
+SOR.US,D,20240523,000000,42.74,43.25,42.33,42.52,10852,0
+SOR.US,D,20240524,000000,42.48,42.97,42.32,42.73,7637,0
+SOR.US,D,20240528,000000,42.93,43.6,42.05,42.47,12138,0
+SOR.US,D,20240529,000000,42.56,42.8615,42.08,42.08,6200,0
+SOR.US,D,20240530,000000,42.31,42.6399,42.17,42.31,9224,0
+SOR.US,D,20240531,000000,43.41,43.41,42.5518,42.75,12638,0
+SOR.US,D,20240603,000000,42.82,43.78,42.82,43.78,13104,0
+SOR.US,D,20240604,000000,43.6219,43.6219,42.8628,43.26,7709,0
+SOR.US,D,20240605,000000,43.65,43.65,43.33,43.3776,6650,0
+SOR.US,D,20240606,000000,43.61,44.22,43.407,43.44,14768,0
+SOR.US,D,20240607,000000,43.5,43.85,43.47,43.6,5758,0
+SOR.US,D,20240610,000000,43.365,43.405,43.0635,43.12,4819,0
+SOR.US,D,20240611,000000,43.1,43.6699,42.75,43.3589,10729,0
+SOR.US,D,20240612,000000,43.57,43.881,42.92,43.4889,10461,0
+SOR.US,D,20240613,000000,43.4,43.7,43.01,43.26,9237,0
+SOR.US,D,20240614,000000,43.08,43.525,43.08,43.15,4402,0
+SOR.US,D,20240617,000000,43.37,43.7,43.03,43.37,7648,0
+SOR.US,D,20240618,000000,43.15,43.2797,42.7001,43.15,9273,0
+SOR.US,D,20240620,000000,43.3,43.4825,43.15,43.2786,4244,0
+SOR.US,D,20240621,000000,43.18,43.7,42.8632,43.7,13372,0
+SOR.US,D,20240624,000000,43.64,43.7,43.175,43.7,12259,0
+SOR.US,D,20240625,000000,43.38,43.69,43.0301,43.5,16569,0
+SOR.US,D,20240626,000000,43.7,43.7,43.0381,43.0602,7809,0
+SOR.US,D,20240627,000000,43.65,43.7,43.3,43.68,8655,0
+SOR.US,D,20240628,000000,44.32,44.9984,44.22,44.2643,19584,0
+SOR.US,D,20240701,000000,44.27,44.27,43.51,43.9,11950,0
+SOR.US,D,20240702,000000,43.51,44.27,43.51,43.55,5212,0
+SOR.US,D,20240703,000000,43.55,43.68,43.55,43.68,1157,0
+SOR.US,D,20240705,000000,43.5,43.9882,43.449,43.955,4764,0
+SOR.US,D,20240708,000000,43.76,44.2399,43.71,44.01,5569,0
+SOR.US,D,20240709,000000,43.76,44.25,43.76,44,13098,0
+SOR.US,D,20240710,000000,44,44,43.47,43.73,12726,0
+SOR.US,D,20240711,000000,43.93,44.15,43.8,44,3906,0
+SOR.US,D,20240712,000000,44.27,44.27,43.6,43.99,13037,0
+SOR.US,D,20240715,000000,44.25,44.25,43.6201,43.99,10613,0
+SOR.US,D,20240716,000000,44,44.13,43.4537,43.81,14489,0
+SOR.US,D,20240717,000000,43.54,44.15,43.54,44.02,17665,0
+SOR.US,D,20240718,000000,43.83,44.24,43.8,44.04,7839,0
+SOR.US,D,20240719,000000,44.05,44.121,43.6,44.04,17716,0
+SOR.US,D,20240722,000000,43.83,44.14,43.83,44.14,18824,0
+SOR.US,D,20240723,000000,43.99,43.9999,43.6,43.84,13792,0
+SOR.US,D,20240724,000000,43.61,43.68,43.03,43.2509,9934,0
+SOR.US,D,20240725,000000,43.25,43.686,43.07,43.44,11363,0
+SOR.US,D,20240726,000000,43.6,43.7979,43.48,43.52,9499,0
+SOR.US,D,20240729,000000,43.68,43.6999,43.49,43.595,4411,0
+SOR.US,D,20240730,000000,43.7,43.95,43.385,43.95,14399,0
+SOR.US,D,20240731,000000,44.58,45.6,43.7806,44.14,16491,0
+SOR.US,D,20240801,000000,44.14,44.21,43.58,43.685,22311,0
+SOR.US,D,20240802,000000,44.07,44.07,43,43.06,14096,0
+SOR.US,D,20240805,000000,42.5,43,41.71,41.96,15220,0
+SOR.US,D,20240806,000000,42.06,42.76,42.06,42.68,14867,0
+SOR.US,D,20240807,000000,42.85,43.3299,42.85,43.3299,5711,0
+SOR.US,D,20240808,000000,43.6385,43.71,43.6036,43.71,1993,0
+SOR.US,D,20240809,000000,43.76,43.76,43.07,43.3169,7422,0
+SOR.US,D,20240812,000000,43.5,43.71,43.1028,43.305,5475,0
+SOR.US,D,20240813,000000,43.49,43.8199,43.4,43.8,4291,0
+SOR.US,D,20240814,000000,43.82,43.88,43.405,43.7746,5016,0
+SOR.US,D,20240815,000000,43.8465,43.8823,43.29,43.48,5590,0
+SOR.US,D,20240816,000000,43.95,43.95,43.1501,43.39,6191,0
+SOR.US,D,20240819,000000,43.41,43.95,43.01,43.49,23570,0
+SOR.US,D,20240820,000000,43.7,43.75,43.3,43.69,3597,0
+SOR.US,D,20240821,000000,43.35,43.7479,43.3,43.7479,24286,0
+SOR.US,D,20240822,000000,43.68,44.163,43.3292,43.46,15402,0
+SOR.US,D,20240823,000000,43.79,44.5899,43.78,44.26,29459,0
+SOR.US,D,20240826,000000,43.7501,44.5,43.75,44.24,11589,0
+SOR.US,D,20240827,000000,44,44.54,44,44.4,2317,0
+SOR.US,D,20240828,000000,44.4,44.99,44,44.5,13157,0
+SOR.US,D,20240829,000000,44.79,45.18,44.5,44.79,13011,0
+SOR.US,D,20240830,000000,45.42,45.44,44.6,44.8108,26970,0
+SOR.US,D,20240903,000000,44.9,44.94,44,44.2,29121,0
+SOR.US,D,20240904,000000,44.43,44.515,44,44.11,13366,0
+SOR.US,D,20240905,000000,44.12,44.58,44,44.02,17092,0
+SOR.US,D,20240906,000000,44.02,44.9265,43.41,43.45,16731,0
+SOR.US,D,20240909,000000,44,44.5,43.79,43.86,6614,0
+SOR.US,D,20240910,000000,43.8,43.8,43.54,43.64,12119,0
+SOR.US,D,20240911,000000,43.65,43.81,43.4,43.76,13601,0
+SOR.US,D,20240912,000000,44,44,43.59,43.81,4368,0
+SOR.US,D,20240913,000000,43.85,44.89,43.85,43.99,10177,0
+SOR.US,D,20240916,000000,43.99,44.255,43.93,44.255,8554,0
+SOR.US,D,20240917,000000,44.34,45,43.7,43.8831,17245,0
+SOR.US,D,20240918,000000,44.07,44.8625,43.85,44.0554,14700,0
+SOR.US,D,20240919,000000,44.48,44.605,44.0253,44.34,11457,0
+SOR.US,D,20240920,000000,44.11,44.195,43.7697,43.99,15887,0
+SOR.US,D,20240923,000000,43.91,44.82,43.8486,44.25,18007,0
+SOR.US,D,20240924,000000,44.02,44.3461,43.96,44.06,20194,0
+SOR.US,D,20240925,000000,44.25,44.49,43.71,43.935,12524,0
+SOR.US,D,20240926,000000,44.2,44.2,43.73,44.14,24180,0
+SOR.US,D,20240927,000000,44.14,44.78,43.87,44.78,17983,0
+SOR.US,D,20240930,000000,44.85,44.86,44.14,44.525,21513,0
+SOR.US,D,20241001,000000,44.5,44.5,43.84,44.355,11322,0
+SOR.US,D,20241002,000000,44.25,44.35,44.01,44.239,21439,0
+SOR.US,D,20241003,000000,44.2,44.22,43.91,44.08,9499,0
+SOR.US,D,20241004,000000,44.4,44.4,44.0597,44.2899,14980,0
+SOR.US,D,20241007,000000,44.29,44.4,43.7201,43.7906,8847,0
+SOR.US,D,20241008,000000,44.05,44.22,44.03,44.11,9157,0
+SOR.US,D,20241009,000000,44.19,44.29,43.76,44.29,21593,0
+SOR.US,D,20241010,000000,44.07,44.2975,43.8499,43.95,5414,0
+SOR.US,D,20241011,000000,44.17,44.22,44.15,44.16,2634,0
+SOR.US,D,20241014,000000,44.29,44.3226,44.06,44.212,9399,0
+SOR.US,D,20241015,000000,44.3847,44.3847,43.835,43.835,5610,0
+SOR.US,D,20241016,000000,44.46,44.46,43.8101,44.08,6403,0
+SOR.US,D,20241017,000000,44.08,44.16,43.815,44.1342,5416,0
+SOR.US,D,20241018,000000,43.89,44.3101,43.89,44.112,6032,0
+SOR.US,D,20241021,000000,44.1,44.1026,43.9575,44.0279,4741,0
+SOR.US,D,20241022,000000,44.12,44.29,43.91,44.0999,6660,0
+SOR.US,D,20241023,000000,44.14,44.21,43.66,43.92,11485,0
+SOR.US,D,20241024,000000,43.57,44.14,43.57,43.8766,2530,0
+SOR.US,D,20241025,000000,44.1,44.3199,43.5707,43.77,6544,0
+SOR.US,D,20241028,000000,43.88,44.1226,43.82,43.8662,4083,0
+SOR.US,D,20241029,000000,43.92,44.14,43.685,43.815,5947,0
+SOR.US,D,20241030,000000,44.1,44.45,43.77,44.06,14351,0
+SOR.US,D,20241031,000000,44.28,44.44,43.7101,43.925,27254,0
+SOR.US,D,20241101,000000,43.87,44.74,43.87,44.04,21422,0
+SOR.US,D,20241104,000000,43.89,44.72,43.89,44.3003,48140,0
+SOR.US,D,20241105,000000,44.9,44.9,44.27,44.4088,12266,0
+SOR.US,D,20241106,000000,44.9,45.5,44.5223,44.9,13047,0
+SOR.US,D,20241107,000000,44.85,45.48,44.748,45.22,9170,0
+SOR.US,D,20241108,000000,45.22,45.3919,44.87,45.17,4487,0
+SOR.US,D,20241111,000000,45.4989,45.545,45.07,45.07,4250,0
+SOR.US,D,20241112,000000,44.73,45.11,44.7,44.9233,5441,0
+SOR.US,D,20241113,000000,44.89,45.04,44.72,44.92,6702,0
+SOR.US,D,20241114,000000,44.81,44.94,44.22,44.77,8088,0
+SOR.US,D,20241115,000000,44.6899,44.6899,44.1,44.24,12496,0
+SOR.US,D,20241118,000000,44.24,44.86,44.24,44.5,6984,0
+SOR.US,D,20241119,000000,44.2,44.52,44.0818,44.33,13272,0
+SOR.US,D,20241120,000000,44.1,44.4499,44.1,44.3428,6336,0
+SOR.US,D,20241121,000000,43.9287,44.55,43.9287,44.4431,3397,0
+SOR.US,D,20241122,000000,44.4305,44.5402,44.15,44.18,6649,0
+SOR.US,D,20241125,000000,44.4999,44.9755,44,44.32,14282,0
+SOR.US,D,20241126,000000,41,44.52,41,44.4399,8832,0
+SOR.US,D,20241127,000000,44.37,44.9999,44.37,44.95,10032,0
+SOR.US,D,20241129,000000,44.5,45.19,44.5,45,9557,0
+SOR.US,D,20241202,000000,45.24,45.62,45.0924,45.395,10679,0
+SOR.US,D,20241203,000000,45.6037,45.6037,45.1359,45.495,5156,0
+SOR.US,D,20241204,000000,45.8513,45.925,45.3687,45.7887,7695,0
+SOR.US,D,20241205,000000,45.8614,45.885,45.3363,45.7,11495,0
+SOR.US,D,20241206,000000,45.49,46.34,45.2823,45.6335,1872,0
+SOR.US,D,20241209,000000,45.7087,45.92,45.3091,45.3501,4702,0
+SOR.US,D,20241210,000000,45.3953,45.3953,45,45.07,9573,0
+SOR.US,D,20241211,000000,45.0438,45.5,44.68,44.979,13166,0
+SOR.US,D,20241212,000000,44,45,44,44.9,7190,0
+SOR.US,D,20241213,000000,44.9315,45.69,44.9315,45.18,1659,0
+SOR.US,D,20241216,000000,44.8348,45.1882,44.8348,44.9833,3105,0
+SOR.US,D,20241217,000000,45.23,45.47,44.69,44.8627,8335,0
+SOR.US,D,20241218,000000,44.61,45.5099,44,44.56,8288,0
+SOR.US,D,20241219,000000,45.155,45.22,43.98,44.36,11911,0
+SOR.US,D,20241220,000000,44.75,45.424,44.75,45.31,7856,0
+SOR.US,D,20241223,000000,45.32,45.75,45.13,45.56,8537,0
+SOR.US,D,20241224,000000,45.1,46.17,45.1,45.82,10519,0
+SOR.US,D,20241226,000000,45.73,46.03,45.1,45.248,10328,0
+SOR.US,D,20241227,000000,45.16,45.77,45.1,45.41,15884,0
+SOR.US,D,20241230,000000,43.25,43.49,42.1301,42.29,34305,0
+SOR.US,D,20241231,000000,42.15,43.4905,41.62,43.4905,46282,0
+SOR.US,D,20250102,000000,45.9013,45.9013,42.1879,43.01,7258,0
+SOR.US,D,20250103,000000,42.11,43.13,42.06,42.59,9292,0
+SOR.US,D,20250106,000000,42.95,42.95,42.17,42.74,11616,0
+SOR.US,D,20250107,000000,42.95,43.1524,42.06,42.35,6884,0
+SOR.US,D,20250108,000000,44.3,44.3,42.12,42.71,13877,0
+SOR.US,D,20250110,000000,41.53,44.25,41.18,43.5,96031,0
+SOR.US,D,20250113,000000,43.96,43.96,41.9601,42.56,48212,0
+SOR.US,D,20250114,000000,43.275,43.36,41.01,42.7,34453,0
+SOR.US,D,20250115,000000,42.34,43.44,42.34,42.55,33279,0
+SOR.US,D,20250116,000000,42.5,43.2272,41.91,41.94,32707,0
+SOR.US,D,20250117,000000,42.06,42.8373,42.06,42.17,11348,0
+SOR.US,D,20250121,000000,42.1328,42.83,42.07,42.412,9094,0
+SOR.US,D,20250122,000000,42.41,42.7899,42.31,42.5,10454,0
+SOR.US,D,20250123,000000,42.5639,42.8,42.31,42.31,19454,0
+SOR.US,D,20250124,000000,42.3381,42.63,42.01,42.1,16887,0
+SOR.US,D,20250127,000000,42.1,42.1463,41.61,41.61,13457,0
+SOR.US,D,20250128,000000,42.21,42.4109,42.08,42.13,7057,0
+SOR.US,D,20250129,000000,42.055,42.1994,41.88,41.88,10463,0
+SOR.US,D,20250130,000000,42.44,42.56,41.87,42.14,15208,0
+SOR.US,D,20250131,000000,42.26,42.5,42.05,42.15,10531,0
+SOR.US,D,20250203,000000,42.16,42.91,41.89,42.65,22156,0
+SOR.US,D,20250204,000000,42.8219,43.4,42.55,42.55,19862,0
+SOR.US,D,20250205,000000,42.8124,42.8124,42.6,42.6,4591,0
+SOR.US,D,20250206,000000,43.59,43.59,42.5754,42.69,8353,0
+SOR.US,D,20250207,000000,42.56,42.56,42.11,42.19,6232,0
+SOR.US,D,20250210,000000,42.44,42.6181,42.05,42.35,4822,0
+SOR.US,D,20250211,000000,42.23,42.46,42.1,42.356,9658,0
+SOR.US,D,20250212,000000,42.4571,42.74,42.405,42.58,10738,0
+SOR.US,D,20250213,000000,42.644,43,42.5,42.73,7336,0
+SOR.US,D,20250214,000000,42.586,43,42.29,42.65,10201,0
+SOR.US,D,20250218,000000,42.86,42.89,42.6,42.76,7997,0
+SOR.US,D,20250219,000000,42.6756,43.23,42.6701,42.91,5502,0
+SOR.US,D,20250220,000000,42.774,42.9,42.7,42.81,9411,0
+SOR.US,D,20250221,000000,43.137,43.137,42.42,42.45,10535,0
+SOR.US,D,20250224,000000,42.7965,43.15,42.4001,42.485,7725,0
+SOR.US,D,20250225,000000,42.8555,42.8555,42.15,42.444,7028,0
+SOR.US,D,20250226,000000,42.45,43.18,42.26,42.42,7180,0
+SOR.US,D,20250227,000000,42.675,42.88,42.35,42.38,8255,0
+SOR.US,D,20250228,000000,43.18,43.18,42.323,42.5,10372,0
+SOR.US,D,20250303,000000,42.62,43.18,42.36,42.83,12030,0
+SOR.US,D,20250304,000000,42.49,42.7046,42.3063,42.53,10156,0
+SOR.US,D,20250305,000000,42.37,42.8013,42.37,42.47,4910,0
+SOR.US,D,20250306,000000,42.47,42.587,41.86,41.9,31418,0
+SOR.US,D,20250307,000000,42.26,42.43,42.15,42.31,3691,0
+SOR.US,D,20250310,000000,42.02,42.2457,41.24,41.38,24323,0
+SOR.US,D,20250311,000000,42.82,42.94,41.22,41.46,13813,0
+SOR.US,D,20250312,000000,42.39,42.82,41.3801,41.55,8686,0
+SOR.US,D,20250313,000000,41.6171,41.6171,41.1,41.2575,14557,0
+SOR.US,D,20250314,000000,41.16,42.14,41.11,41.46,14313,0
+SOR.US,D,20250317,000000,41.5456,41.9637,41.337329,41.72,11586,0
+SOR.US,D,20250318,000000,42.9499,42.9499,41.6,41.6576,4734,0
+SOR.US,D,20250319,000000,42.4302,42.53,41.6404,41.84,11499,0
+SOR.US,D,20250320,000000,41.8973,42.2,41.6,41.7,9917,0
+SOR.US,D,20250321,000000,42.0865,42.0865,41.135,41.36,14419,0
+SOR.US,D,20250324,000000,42.075,42.3,41.6,41.86,6864,0
+SOR.US,D,20250325,000000,42.079,42.5173,41.6376,41.86,11278,0
+SOR.US,D,20250326,000000,42.35,42.35,41.6514,41.945,3025,0
+SOR.US,D,20250327,000000,41.95,42.2633,41.6753,41.7787,4430,0
+SOR.US,D,20250328,000000,41.6955,42.5,41.27,41.56,17091,0
+SOR.US,D,20250331,000000,41.79,41.79,41.5086,41.5086,8655,0
+SOR.US,D,20250401,000000,41.41,41.93,41.4,41.62,19824,0
+SOR.US,D,20250402,000000,41.43,42.28,41.12,41.716,11204,0
+SOR.US,D,20250403,000000,41,41.21,40.8,40.9,13335,0
+SOR.US,D,20250404,000000,40.75,40.9,39.5,39.64,20773,0
+SOR.US,D,20250407,000000,38.71,39.7365,38.66,39.6,14327,0
+SOR.US,D,20250408,000000,39.71,40.8,39.64,39.78,12199,0
+SOR.US,D,20250409,000000,41.02,42.0676,39.27,42,22151,0
+SOR.US,D,20250410,000000,42,42,39.4,40.0592,14853,0
+SOR.US,D,20250411,000000,40.455,41.1,39.75,40.1421,37308,0
+SOR.US,D,20250414,000000,40.695,41.52,39.4645,40.11,18013,0
+SOR.US,D,20250415,000000,40.47,40.7,40.07,40.65,3756,0
+SOR.US,D,20250416,000000,39.985,40.45,39.7,39.7,5394,0
+SOR.US,D,20250417,000000,39.6962,41.095,39.55,41.095,26264,0
+SOR.US,D,20250421,000000,40.565,40.89,39.8219,40.12,37750,0
+SOR.US,D,20250422,000000,40.65,40.94,40.24,40.61,14202,0
+SOR.US,D,20250423,000000,41.237,41.97,40.0901,41.1099,13735,0
+SOR.US,D,20250424,000000,41.8576,41.8576,40.9101,41.52,3377,0
+SOR.US,D,20250425,000000,41.88,42.0499,41.0105,41.32,7104,0
+SOR.US,D,20250428,000000,41.5,41.7166,40.89,41.2058,10599,0
+SOR.US,D,20250429,000000,42.0499,42.4623,40.77,41.02,17398,0
+SOR.US,D,20250430,000000,41.01,41.3,40.88,41.14,19374,0
+SOR.US,D,20250501,000000,41.1989,42.5867,41.1989,41.58,24536,0
+SOR.US,D,20250502,000000,41.75,42.46,41.72,41.72,1620,0
+SOR.US,D,20250505,000000,41.5702,41.9096,41.5702,41.69,4232,0
+SOR.US,D,20250506,000000,42.1,42.58,41.1069,41.65,13308,0
+SOR.US,D,20250507,000000,41.915,42.46,41.2501,41.64,6695,0
+SOR.US,D,20250508,000000,42.1422,42.375,41.65,41.65,8035,0
+SOR.US,D,20250509,000000,42.12,42.5209,41.465,41.75,15253,0
+SOR.US,D,20250512,000000,42.58,42.6,41.98,42.2,10110,0
+SOR.US,D,20250513,000000,42.2,43.2799,42.2,43.0785,5440,0
+SOR.US,D,20250514,000000,42.58,42.98,42.58,42.68,4785,0
+SOR.US,D,20250515,000000,42.5888,43.35,42.5,42.6485,6672,0
+SOR.US,D,20250516,000000,42.85,43.24,42.5,42.575,4228,0
+SOR.US,D,20250519,000000,42.51,43.01,42.5,42.6399,5043,0
+SOR.US,D,20250520,000000,42.716,43.36,42,42.4,10002,0
+SOR.US,D,20250521,000000,41.5,42.39,41.5,42.21,8890,0
+SOR.US,D,20250522,000000,42.305,42.4,42.2,42.25,9633,0
+SOR.US,D,20250523,000000,42.2,42.3974,41.97,42.12,6070,0
+SOR.US,D,20250527,000000,42.0101,42.615,42.0101,42.48,41567,0
+SOR.US,D,20250528,000000,42.39,42.48,42.15,42.2994,5458,0
+SOR.US,D,20250529,000000,42.39,42.8799,41.9301,42.55,11380,0
+SOR.US,D,20250530,000000,42.47,43.21,42.3601,42.557,31176,0
+SOR.US,D,20250602,000000,42.55,42.7,42.25,42.43,32760,0
+SOR.US,D,20250603,000000,42.4476,42.7,41.9302,42.6892,17713,0
+SOR.US,D,20250604,000000,42.6,43.18,42.305,42.7,12928,0
+SOR.US,D,20250605,000000,42.8,43.18,42.36,42.41,19089,0
+SOR.US,D,20250606,000000,42.49,42.65,42.36,42.6,15079,0
+SOR.US,D,20250609,000000,42.4994,42.7,42.4536,42.65,8349,0
+SOR.US,D,20250610,000000,42.79,42.95,42.685,42.8,15885,0
+SOR.US,D,20250611,000000,42.617,42.81,42.617,42.75,11157,0
+SOR.US,D,20250612,000000,42.75,43.01,42.5578,42.644,8916,0
+SOR.US,D,20250613,000000,42.6,43.11,42.6,42.6,6627,0
+SOR.US,D,20250616,000000,42.53,42.91,42.53,42.63,14904,0
+SOR.US,D,20250617,000000,42.4187,42.65,42.3,42.36,4410,0
+SOR.US,D,20250618,000000,42.805,43.28,42.7,42.79,6493,0
+SOR.US,D,20250620,000000,42.8,42.8,42.525,42.525,2172,0
+SOR.US,D,20250623,000000,42.8858,42.8858,42.4881,42.7,3406,0
+SOR.US,D,20250624,000000,43.015,43.188,42.72,42.87,5721,0
+SOR.US,D,20250625,000000,42.92,43.2616,42.75,43.03,4702,0
+SOR.US,D,20250626,000000,43.1436,43.3,42.95,42.99,5231,0
+SOR.US,D,20250627,000000,43.2975,43.2975,43.0711,43.17,12946,0
+SOR.US,D,20250630,000000,43.234,43.58,43.2276,43.363,7149,0
+SOR.US,D,20250701,000000,43.2568,44.1,43.215,43.84,17220,0
+SOR.US,D,20250702,000000,44.14,44.14,43.625,43.7389,14003,0
+SOR.US,D,20250703,000000,44.12,44.12,43.74,43.9812,3492,0
+SOR.US,D,20250707,000000,43.99,43.99,43.71,43.71,3768,0
+SOR.US,D,20250708,000000,43.75,44.23,43.7331,43.86,5990,0
+SOR.US,D,20250709,000000,44.345,44.8105,43.89,43.8917,5528,0
+SOR.US,D,20250710,000000,43.825,43.9945,43.66,43.95,4856,0
+SOR.US,D,20250711,000000,43.9768,44.01,43.437,43.75,6511,0
+SOR.US,D,20250714,000000,43.9696,44.45,43.96,44.01,11011,0
+SOR.US,D,20250715,000000,44.0208,45.09,44,44.34,66585,0
+SOR.US,D,20250716,000000,44.45,44.45,43.4525,43.69,8931,0
+SOR.US,D,20250717,000000,43.73,43.981,43.13,43.46,7066,0
+SOR.US,D,20250718,000000,43.565,44.4,43.51,43.5133,4849,0
+SOR.US,D,20250721,000000,43.5996,43.9176,43.48,43.73,5727,0
+SOR.US,D,20250722,000000,43.83,43.98,43.5,43.68,5316,0
+SOR.US,D,20250723,000000,44.235,44.68,41.98,43.67,22360,0
+SOR.US,D,20250724,000000,44,44.2925,42.91,43.76,9729,0
+SOR.US,D,20250725,000000,42.89,44.22,42.87,43.825,13472,0
+SOR.US,D,20250728,000000,43.76,43.92,43.5088,43.7047,12113,0
+SOR.US,D,20250729,000000,43.62,43.7667,43.61,43.6636,4384,0
+SOR.US,D,20250730,000000,44.2881,44.53,43.31,43.45,10648,0
+SOR.US,D,20250731,000000,43.94,44.5799,43.36,43.63,9063,0
+SOR.US,D,20250801,000000,43.69,43.69,43.1636,43.6,12400,0
+SOR.US,D,20250804,000000,43.855,44.89,43.7603,43.89,8159,0
+SOR.US,D,20250805,000000,44.445,44.445,43.1689,43.763,7083,0
+SOR.US,D,20250806,000000,44.1053,44.6434,43.7,43.845,14666,0
+SOR.US,D,20250807,000000,43.9685,43.9685,43.66,43.76,3304,0
+SOR.US,D,20250808,000000,43.83,44.3999,43.75,43.83,4552,0
+SOR.US,D,20250811,000000,44.1432,44.2684,43.64,43.8,4933,0
+SOR.US,D,20250812,000000,44.28,44.91,43.8681,43.94,12026,0
+SOR.US,D,20250813,000000,44.1887,44.1887,43.77,44.0487,5127,0
+SOR.US,D,20250814,000000,43.67,44.8,43.61,43.68,8638,0
+SOR.US,D,20250815,000000,44.135,44.5199,43.77,43.77,2504,0
+SOR.US,D,20250818,000000,43.77,44.29,43.65,43.85,10600,0
+SOR.US,D,20250819,000000,43.85,44.1377,43.6501,44.03,6690,0
+SOR.US,D,20250820,000000,43.7,43.99,43.7,43.81,5357,0
+SOR.US,D,20250821,000000,43.84,44.03,43.65,43.84,5382,0
+SOR.US,D,20250822,000000,43.7,44.86,43.7,44.11,9519,0
+SOR.US,D,20250825,000000,44.11,44.716,43.85,44.26,8189,0
+SOR.US,D,20250826,000000,44.28,44.53,44,44.364,8934,0
+SOR.US,D,20250827,000000,44.125,44.35,44.125,44.17,4971,0
+SOR.US,D,20250828,000000,44.32,44.66,44.2,44.48,11217,0
+SOR.US,D,20250829,000000,44.2354,44.68,44.2354,44.5,8029,0
+SOR.US,D,20250902,000000,44.1206,44.8,44.11,44.48,13292,0
+SOR.US,D,20250903,000000,44.2601,44.72,44.2601,44.435,11085,0
+SOR.US,D,20250904,000000,44.674,44.6806,44.45,44.6806,3184,0
+SOR.US,D,20250905,000000,44.94,45.14,44.58,44.76,7413,0
+SOR.US,D,20250908,000000,44.881,45.07,44.6,44.6,17625,0
+SOR.US,D,20250909,000000,44.99,45.82,44.8,45.04,26928,0
+SOR.US,D,20250910,000000,45.275,45.4833,44.86,44.98,7490,0
+SOR.US,D,20250911,000000,45.425,45.45,45.03,45.03,7064,0
+SOR.US,D,20250912,000000,45.528,45.528,45,45.0597,5715,0
+SOR.US,D,20250915,000000,45.57,45.5801,44.69,44.69,7980,0
+SOR.US,D,20250916,000000,45.4,45.7361,44.83,45.0785,19104,0
+SOR.US,D,20250917,000000,45.01,45.2504,44.84,44.94,8766,0
+SOR.US,D,20250918,000000,45.32,45.32,44.84,45.11,6376,0
+SOR.US,D,20250919,000000,44.968,45.44,44.8301,45,7009,0
+SOR.US,D,20250922,000000,45.275,45.275,44.96,45,1637,0
+SOR.US,D,20250923,000000,45.7155,45.7155,44.74,45.17,14664,0
+SOR.US,D,20250924,000000,44.95,45.09,44.75,45.09,3022,0
+SOR.US,D,20250925,000000,44.65,45.2,44.29,44.85,5853,0
+SOR.US,D,20250926,000000,44.7407,45.15,44.6075,44.73,4559,0
+SOR.US,D,20250929,000000,45,45.42,44.7301,45.03,7512,0
+SOR.US,D,20250930,000000,44.5871,45.32,44.5871,45.02,17815,0
+SOR.US,D,20251001,000000,45.03,45.46,45.03,45.0301,11803,0
+SOR.US,D,20251002,000000,44.88,45.7911,44.88,45.28,3196,0
+SOR.US,D,20251003,000000,45.11,45.8,44.92,45.07,11826,0
+SOR.US,D,20251006,000000,45.525,47,45.09,45.79,17205,0
+SOR.US,D,20251007,000000,45.84,46.07,45.5,45.77,6903,0
+SOR.US,D,20251008,000000,46.6185,46.77,45.51,45.7742,12724,0
+SOR.US,D,20251009,000000,44.79,46.43,44.79,45.51,8430,0
+SOR.US,D,20251010,000000,45.53,45.85,44.95,45.34,8197,0
+SOR.US,D,20251013,000000,44.8515,46.04,44.8515,45.635,5579,0
+SOR.US,D,20251014,000000,45.065,46.05,44.9605,45.03,13111,0
+SOR.US,D,20251015,000000,45.2761,45.98,45.09,45.09,4977,0
+SOR.US,D,20251016,000000,45.5212,45.6,44.87,45.58,5380,0
+SOR.US,D,20251017,000000,45.43,45.43,44.87,45.0762,5112,0
+SOR.US,D,20251020,000000,45.5575,45.5575,45.17,45.34,4258,0
+SOR.US,D,20251021,000000,45.16,45.52,45.1,45.29,18494,0
+SOR.US,D,20251022,000000,45.05,45.3,44.9001,45.177569,7173,0
+SOR.US,D,20251023,000000,45.128,45.45,44.99,45.3999,9493,0
+SOR.US,D,20251024,000000,45.4576,45.99,45.27,45.63,11368,0
+SOR.US,D,20251027,000000,45.44,46,44.9601,45.66,7451,0
+SOR.US,D,20251028,000000,45.4606,45.66,45.31,45.33,6374,0
+SOR.US,D,20251029,000000,45.55,45.66,45.27,45.29,13900,0
+SOR.US,D,20251030,000000,45.27,45.5,44.9873,45.35,13860,0
+SOR.US,D,20251031,000000,45.5,46,45.01,45.5899,8569,0
+SOR.US,D,20251103,000000,45.505,45.92,45.1,45.8701,12713,0
+SOR.US,D,20251104,000000,45.75,46,45.75,45.9,8253,0
+SOR.US,D,20251105,000000,46.01,46.01,45.2,45.37,13749,0
+SOR.US,D,20251106,000000,45.9324,45.9324,45.37,45.77,1974,0
+SOR.US,D,20251107,000000,45.7953,45.9299,45.3645,45.3645,2970,0
+SOR.US,D,20251110,000000,45.85,45.85,45.43,45.6942,3450,0
+SOR.US,D,20251111,000000,45.7176,46.47,45.4587,45.56,7688,0
+SOR.US,D,20251112,000000,45.865,46.35,45.63,45.825,5661,0
+SOR.US,D,20251113,000000,45.65,45.958,45.35,45.4,9447,0
+SOR.US,D,20251114,000000,45.65,45.95,45.21,45.53,7709,0
+SOR.US,D,20251117,000000,45.19,45.9205,45.19,45.22,7393,0
+SOR.US,D,20251118,000000,45.9849,46.1,45.06,45.565,5014,0
+SOR.US,D,20251119,000000,46.4,46.4,45.675,45.8193,3647,0
+SOR.US,D,20251120,000000,45.6051,46.38,45.3,45.53,3806,0
+SOR.US,D,20251121,000000,45.615,46.899,45.33,46.64,14139,0
+SOR.US,D,20251124,000000,46.62,47.3899,46.298,46.69,6967,0
+SOR.US,D,20251125,000000,47.03,47.3,46.6,47.01,10887,0
+SOR.US,D,20251126,000000,47.1,47.7228,46.2242,47.72,8835,0
+SOR.US,D,20251128,000000,48.25,49.71,48.1124,48.7399,11255,0
+SOR.US,D,20251201,000000,48.62,48.65,48,48.59,10545,0
+SOR.US,D,20251202,000000,48.4184,48.62,48.2494,48.5301,10468,0
+SOR.US,D,20251203,000000,48.45,50.41,48.2,48.7,20010,0
+SOR.US,D,20251204,000000,48.5597,48.7,47.5,47.52,6999,0
+SOR.US,D,20251205,000000,48.015,48.46,47.03,47.03,13321,0
+SOR.US,D,20251208,000000,47.725,47.92,46.5,47.67,22805,0
+SOR.US,D,20251209,000000,47.93,48.25,47.35,48.03,6860,0
+SOR.US,D,20251210,000000,47.9,48.5,47.5001,48.5,10233,0
+SOR.US,D,20251211,000000,48.45,48.5301,47.15,47.555,22753,0
+SOR.US,D,20251212,000000,48.0206,48.0206,47.2,47.24,4363,0
+SOR.US,D,20251215,000000,47.423,48,45.99,46.02,42373,0
+SOR.US,D,20251216,000000,46,46.17,45.85,46.1385,9633,0
+SOR.US,D,20251217,000000,46,46.36,45.65,46.09,10731,0
+SOR.US,D,20251218,000000,46.11,46.84,46.04,46.14,8989,0
+SOR.US,D,20251219,000000,46.27,47.35,46.27,47.35,12844,0
+SOR.US,D,20251222,000000,47.13,47.7,46.98,47,7437,0
+SOR.US,D,20251223,000000,47.455,47.7399,47.19,47.6,4083,0
+SOR.US,D,20251224,000000,47.4951,47.8,47.06,47.07,3525,0
+SOR.US,D,20251226,000000,47,47.42,47,47.135,2812,0
+SOR.US,D,20251229,000000,47.195,47.75,46.83,47.32,5737,0
+SOR.US,D,20251230,000000,47.325,47.69,47.02,47.21,12904,0
+SOR.US,D,20251231,000000,47.7499,47.7499,45.61,45.76,31243,0
+SOR.US,D,20260102,000000,46,46.4999,46,46.48,21219,0
+SOR.US,D,20260105,000000,46.29,47.3261,46.29,46.73,12535,0
+SOR.US,D,20260106,000000,46.75,47.4996,46.1901,46.88,28405,0
+SOR.US,D,20260107,000000,46.7775,48.03,46.7775,47.0351,19595,0
+SOR.US,D,20260108,000000,47.03,47.98,47.03,47.262,12084,0
+SOR.US,D,20260109,000000,47.6799,48.3,47.275,48.1302,18871,0
+SOR.US,D,20260112,000000,47.75,48.09,47.55,48,5746,0
+SOR.US,D,20260113,000000,48.225,48.45,47.9501,48.34,9837,0
+SOR.US,D,20260114,000000,48.04,48.51,48.04,48.05,9054,0
+SOR.US,D,20260115,000000,48.14,48.14,47.78,48.0463,6260,0
+SOR.US,D,20260116,000000,48.03,48.259,47.5159,47.775,11115,0
+SOR.US,D,20260120,000000,47.32,48.1,46.51,47.02,19787,0
+SOR.US,D,20260121,000000,46.9325,47.915,46.72,47.31,8139,0
+SOR.US,D,20260122,000000,47.9,48.1,47.2,48.059,15319,0
+SOR.US,D,20260123,000000,48.0471,48.115,47.41,47.91,11004,0
+SOR.US,D,20260126,000000,48.43,48.45,47.9049,48.045,11629,0
+SOR.US,D,20260127,000000,47.98,48.32,47.88,48.24,8716,0
+SOR.US,D,20260128,000000,47.86,48.4899,47.86,48.35,2937,0
+SOR.US,D,20260129,000000,48.135,48.6,47.7101,48.39,28503,0
+SOR.US,D,20260130,000000,47.7,48.82,47.7,48.79,11729,0
+SOR.US,D,20260202,000000,48.64,49.111,48.33,49.11,10044,0
+SOR.US,D,20260203,000000,49.09,49.9999,49,49.35,12252,0
+SOR.US,D,20260204,000000,49.4,49.71,48.94,49.24,12732,0
+SOR.US,D,20260205,000000,48.9,49.4,47.55,47.592,31495,0
+SOR.US,D,20260206,000000,48.185,48.4799,47.85,47.85,2231,0
+SOR.US,D,20260209,000000,47.75,48.3071,47.45,48.11,18963,0
+SOR.US,D,20260210,000000,48.1,48.2,47.4533,48.05,5517,0
+SOR.US,D,20260211,000000,48.215,48.3,47.94,48.23,6595,0
+SOR.US,D,20260212,000000,48.23,49.14,47.89,48.69,19179,0
+SOR.US,D,20260213,000000,48.475,49.5,48.35,48.69,9440,0
+SOR.US,D,20260217,000000,48.62,48.8292,47.72,47.87,10809,0
+SOR.US,D,20260218,000000,48.3,48.62,48.1175,48.62,8161,0
diff --git a/daily/us/nyse stocks/2/spxx.us.txt b/daily/us/nyse stocks/2/spxx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..595682a506d16c34782f7169347a3dc571447afc
--- /dev/null
+++ b/daily/us/nyse stocks/2/spxx.us.txt	
@@ -0,0 +1,5090 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPXX.US,D,20051122,000000,8.51748,8.51748,8.51748,8.51748,0,0
+SPXX.US,D,20051123,000000,8.51748,8.52203,8.51748,8.51748,1351377.3967663,0
+SPXX.US,D,20051125,000000,8.51748,8.52203,8.51748,8.51748,206836.49963441,0
+SPXX.US,D,20051128,000000,8.51748,8.52203,8.51748,8.51748,166459.08136014,0
+SPXX.US,D,20051129,000000,8.51748,8.52203,8.51748,8.51748,260368.00743195,0
+SPXX.US,D,20051130,000000,8.51748,8.52203,8.51748,8.52203,279852.1462949,0
+SPXX.US,D,20051201,000000,8.52203,8.52203,8.51748,8.51748,308501.5041701,0
+SPXX.US,D,20051202,000000,8.51748,8.52203,8.51748,8.51748,196745.57555781,0
+SPXX.US,D,20051205,000000,8.51748,8.52203,8.51748,8.51748,229378.52626408,0
+SPXX.US,D,20051206,000000,8.51748,8.52203,8.51748,8.51748,233843.44350719,0
+SPXX.US,D,20051207,000000,8.51748,8.52203,8.51748,8.51748,190876.79544633,0
+SPXX.US,D,20051208,000000,8.51748,8.52203,8.51748,8.51748,289018.42084314,0
+SPXX.US,D,20051209,000000,8.51748,8.52203,8.51748,8.51748,271636.90967481,0
+SPXX.US,D,20051212,000000,8.51748,8.52203,8.51748,8.51748,212238.73283776,0
+SPXX.US,D,20051213,000000,8.51748,8.52203,8.51748,8.51748,216697.3168649,0
+SPXX.US,D,20051214,000000,8.51748,8.52203,8.51748,8.51748,195098.93941143,0
+SPXX.US,D,20051215,000000,8.51748,8.52203,8.51748,8.51748,147206.10487928,0
+SPXX.US,D,20051216,000000,8.51748,8.52203,8.51748,8.51748,178668.46617123,0
+SPXX.US,D,20051219,000000,8.51748,8.51748,8.51748,8.51748,129594.48686485,0
+SPXX.US,D,20051220,000000,8.51748,8.52203,8.34657,8.34657,1009783.7837337,0
+SPXX.US,D,20051221,000000,8.34657,8.34657,7.58629,7.66701,1014936.9104431,0
+SPXX.US,D,20051222,000000,7.38923,7.49354,7.3339,7.37113,442322.35714401,0
+SPXX.US,D,20051223,000000,7.34679,7.45763,7.3339,7.43271,201679.15078103,0
+SPXX.US,D,20051227,000000,7.38923,7.43271,7.2674,7.35617,468613.64761471,0
+SPXX.US,D,20051228,000000,7.36914,7.36914,7.24949,7.27195,152135.45795853,0
+SPXX.US,D,20051229,000000,7.2583,7.30558,7.19815,7.28331,222330.71245034,0
+SPXX.US,D,20051230,000000,7.30558,7.36914,7.22448,7.34679,701992.65528573,0
+SPXX.US,D,20060103,000000,7.38923,7.41168,7.2871,7.38923,158705.11396823,0
+SPXX.US,D,20060104,000000,7.404,7.53001,7.404,7.51731,125841.00087988,0
+SPXX.US,D,20060105,000000,7.49724,7.51731,7.43271,7.48264,157775.18675992,0
+SPXX.US,D,20060106,000000,7.52537,7.62021,7.50993,7.55541,136405.86061654,0
+SPXX.US,D,20060109,000000,7.55541,7.6402,7.55541,7.59027,124904.7404556,0
+SPXX.US,D,20060110,000000,7.59803,7.66275,7.5824,7.66275,92265.456533387,0
+SPXX.US,D,20060111,000000,7.62267,7.68055,7.53655,7.66701,139459.5262393,0
+SPXX.US,D,20060112,000000,7.66701,7.66701,7.54669,7.5824,88983.795136511,0
+SPXX.US,D,20060113,000000,7.5824,7.61642,7.50993,7.54034,86167.625111788,0
+SPXX.US,D,20060117,000000,7.49724,7.51731,7.36914,7.45062,193922.01678115,0
+SPXX.US,D,20060118,000000,7.40874,7.4655,7.39936,7.45763,92265.456533387,0
+SPXX.US,D,20060119,000000,7.46171,7.50993,7.44532,7.4655,115040.75661715,0
+SPXX.US,D,20060120,000000,7.44532,7.47933,7.36914,7.41168,139690.6886214,0
+SPXX.US,D,20060123,000000,7.41168,7.4708,7.41168,7.45763,107761.78042131,0
+SPXX.US,D,20060124,000000,7.44532,7.50425,7.43271,7.49724,100250.58630739,0
+SPXX.US,D,20060125,000000,7.51731,7.55541,7.49724,7.50425,112929.68463459,0
+SPXX.US,D,20060126,000000,7.50045,7.55541,7.4708,7.47639,117159.21735163,0
+SPXX.US,D,20060127,000000,7.4708,7.54356,7.44153,7.54356,104709.17033454,0
+SPXX.US,D,20060130,000000,7.54356,7.62892,7.48264,7.59803,248865.83173501,0
+SPXX.US,D,20060131,000000,7.60827,7.62021,7.52139,7.57368,128654.00429662,0
+SPXX.US,D,20060201,000000,7.60268,7.61244,7.53655,7.60827,115978.07257739,0
+SPXX.US,D,20060202,000000,7.55928,7.6402,7.55928,7.62021,102599.15388797,0
+SPXX.US,D,20060203,000000,7.60827,7.64588,7.56488,7.5824,82646.357044892,0
+SPXX.US,D,20060206,000000,7.56895,7.62021,7.54669,7.58629,91331.307181109,0
+SPXX.US,D,20060207,000000,7.55928,7.59803,7.50045,7.50045,125133.79176571,0
+SPXX.US,D,20060208,000000,7.50993,7.56488,7.4655,7.53655,175615.85608446,0
+SPXX.US,D,20060209,000000,7.49724,7.54669,7.4708,7.50425,210597.37437132,0
+SPXX.US,D,20060210,000000,7.50993,7.51731,7.44153,7.50993,158005.29360602,0
+SPXX.US,D,20060213,000000,7.40874,7.50993,7.404,7.4708,150727.37294618,0
+SPXX.US,D,20060214,000000,7.42884,7.51731,7.42884,7.4708,124201.75348543,0
+SPXX.US,D,20060215,000000,7.48804,7.53655,7.4708,7.48264,86632.060947949,0
+SPXX.US,D,20060216,000000,7.49724,7.63687,7.4655,7.63687,124426.58265156,0
+SPXX.US,D,20060217,000000,7.62267,7.63687,7.50993,7.62021,182187.62316615,0
+SPXX.US,D,20060221,000000,7.57852,7.66275,7.57368,7.64588,148381.97197356,0
+SPXX.US,D,20060222,000000,7.61642,7.65479,7.60268,7.65479,126776.20576815,0
+SPXX.US,D,20060223,000000,7.64588,7.65716,7.62267,7.62892,110810.1683641,0
+SPXX.US,D,20060224,000000,7.65479,7.65479,7.5933,7.62892,127717.74387236,0
+SPXX.US,D,20060227,000000,7.62892,7.65479,7.61642,7.6402,166925.62826829,0
+SPXX.US,D,20060228,000000,7.64588,7.66275,7.62267,7.6402,231258.43586455,0
+SPXX.US,D,20060301,000000,7.65716,7.67411,7.62892,7.66701,153073.82945479,0
+SPXX.US,D,20060302,000000,7.65061,7.69741,7.61244,7.62021,138280.49253705,0
+SPXX.US,D,20060303,000000,7.62267,7.70159,7.5933,7.64588,150255.54835807,0
+SPXX.US,D,20060306,000000,7.65716,7.68055,7.61244,7.6402,119032.79373614,0
+SPXX.US,D,20060307,000000,7.65061,7.65061,7.59803,7.65061,115278.25221518,0
+SPXX.US,D,20060308,000000,7.6402,7.66275,7.5824,7.63687,147910.14738546,0
+SPXX.US,D,20060309,000000,7.63687,7.68055,7.59803,7.63205,116450.95270148,0
+SPXX.US,D,20060310,000000,7.63205,7.66701,7.63205,7.66275,90150.162406871,0
+SPXX.US,D,20060313,000000,7.61244,7.65061,7.57368,7.60268,115978.07257739,0
+SPXX.US,D,20060314,000000,7.58629,7.64588,7.5824,7.5824,115750.07680328,0
+SPXX.US,D,20060315,000000,7.60268,7.60268,7.55928,7.59803,127245.91928426,0
+SPXX.US,D,20060316,000000,7.61642,7.65479,7.59803,7.61244,129360.15787478,0
+SPXX.US,D,20060317,000000,7.61244,7.63205,7.61244,7.63205,29113.793711363,0
+SPXX.US,D,20060320,000000,7.64588,7.66701,7.59803,7.61642,149323.51007778,0
+SPXX.US,D,20060321,000000,7.5824,7.64588,7.5824,7.62267,196507.02442378,0
+SPXX.US,D,20060322,000000,7.62267,7.65716,7.5824,7.63205,119732.61409836,0
+SPXX.US,D,20060323,000000,7.63687,7.65479,7.60827,7.64588,124426.58265156,0
+SPXX.US,D,20060324,000000,7.63687,7.64588,7.60268,7.63687,132182.66111545,0
+SPXX.US,D,20060327,000000,7.62892,7.65716,7.62267,7.62267,130774.57610309,0
+SPXX.US,D,20060328,000000,7.63687,7.65061,7.56895,7.60268,212006.51491968,0
+SPXX.US,D,20060329,000000,7.63687,7.68444,7.59027,7.67411,161993.10858106,0
+SPXX.US,D,20060330,000000,7.67411,7.68444,7.65061,7.67411,135937.20263643,0
+SPXX.US,D,20060331,000000,7.67411,7.71665,7.67089,7.71665,170452.17401514,0
+SPXX.US,D,20060403,000000,7.70546,7.80267,7.68444,7.7392,243705.31627367,0
+SPXX.US,D,20060404,000000,7.74659,7.77861,7.70859,7.75539,113392.00939876,0
+SPXX.US,D,20060405,000000,7.75539,7.7984,7.72716,7.75048,99079.996893062,0
+SPXX.US,D,20060406,000000,7.75048,7.76411,7.71665,7.73531,70904.574677943,0
+SPXX.US,D,20060407,000000,7.73531,7.76013,7.71523,7.72716,72076.21962826,0
+SPXX.US,D,20060410,000000,7.71523,7.73531,7.67411,7.68055,107998.22048335,0
+SPXX.US,D,20060411,000000,7.62892,7.6402,7.56895,7.56895,82405.694838882,0
+SPXX.US,D,20060412,000000,7.57368,7.5933,7.52139,7.5824,103066.75633211,0
+SPXX.US,D,20060413,000000,7.56895,7.61642,7.51296,7.58629,113864.88952286,0
+SPXX.US,D,20060417,000000,7.59803,7.60268,7.46171,7.4708,144856.4817627,0
+SPXX.US,D,20060418,000000,7.50993,7.51731,7.45763,7.4655,135467.4891203,0
+SPXX.US,D,20060419,000000,7.4708,7.49354,7.45763,7.49354,119977.49844834,0
+SPXX.US,D,20060420,000000,7.4655,7.49724,7.40874,7.45546,181248.19613391,0
+SPXX.US,D,20060421,000000,7.4655,7.54034,7.46171,7.50993,146263.51123907,0
+SPXX.US,D,20060424,000000,7.46171,7.47639,7.37113,7.45546,283843.12787791,0
+SPXX.US,D,20060425,000000,7.39936,7.42419,7.34679,7.38042,249569.8742412,0
+SPXX.US,D,20060426,000000,7.39397,7.43679,7.37577,7.43679,151896.90682451,0
+SPXX.US,D,20060427,000000,7.42419,7.49724,7.37577,7.47639,100953.57327758,0
+SPXX.US,D,20060428,000000,7.47639,7.49724,7.45763,7.47639,70904.574677943,0
+SPXX.US,D,20060501,000000,7.49354,7.53655,7.47639,7.48264,154481.91446714,0
+SPXX.US,D,20060502,000000,7.49724,7.53655,7.47639,7.47933,173731.72434003,0
+SPXX.US,D,20060503,000000,7.47933,7.54669,7.47639,7.52139,83809.557707278,0
+SPXX.US,D,20060504,000000,7.54034,7.57368,7.50045,7.55541,102830.31627006,0
+SPXX.US,D,20060505,000000,7.57852,7.62021,7.53655,7.60827,126315.99207595,0
+SPXX.US,D,20060508,000000,7.60827,7.62021,7.55928,7.61244,129594.48686485,0
+SPXX.US,D,20060509,000000,7.58629,7.63205,7.57368,7.61642,171149.88330537,0
+SPXX.US,D,20060510,000000,7.59803,7.62021,7.54669,7.5933,177960.20152108,0
+SPXX.US,D,20060511,000000,7.55057,7.55928,7.45546,7.4708,143215.12329627,0
+SPXX.US,D,20060512,000000,7.45062,7.46171,7.38042,7.38042,138280.49253705,0
+SPXX.US,D,20060515,000000,7.35143,7.42419,7.35143,7.37577,94617.190721949,0
+SPXX.US,D,20060516,000000,7.404,7.44532,7.35143,7.44153,97427.027530724,0
+SPXX.US,D,20060517,000000,7.41168,7.41434,7.30956,7.38923,166459.08136014,0
+SPXX.US,D,20060518,000000,7.39397,7.44153,7.3339,7.36602,134528.06208807,0
+SPXX.US,D,20060519,000000,7.30956,7.34148,7.25299,7.2674,226324.86064132,0
+SPXX.US,D,20060522,000000,7.24949,7.27431,7.16015,7.23358,235719.13096368,0
+SPXX.US,D,20060523,000000,7.25299,7.34679,7.24106,7.26266,224213.78865878,0
+SPXX.US,D,20060524,000000,7.25299,7.2871,7.18251,7.22448,149787.94591393,0
+SPXX.US,D,20060525,000000,7.22855,7.36223,7.22855,7.30558,229378.52626408,0
+SPXX.US,D,20060526,000000,7.35617,7.38923,7.30956,7.34148,123018.4976392,0
+SPXX.US,D,20060530,000000,7.33855,7.34148,7.24106,7.29109,82405.694838882,0
+SPXX.US,D,20060531,000000,7.3141,7.34148,7.2871,7.34148,88509.859476429,0
+SPXX.US,D,20060601,000000,7.32623,7.45062,7.32623,7.44153,85930.129513752,0
+SPXX.US,D,20060602,000000,7.48264,7.5933,7.48264,7.57368,177960.20152108,0
+SPXX.US,D,20060605,000000,7.55928,7.57368,7.45546,7.46171,88983.795136511,0
+SPXX.US,D,20060606,000000,7.4655,7.52139,7.41813,7.47639,127717.74387236,0
+SPXX.US,D,20060607,000000,7.45062,7.54034,7.45062,7.51296,72076.21962826,0
+SPXX.US,D,20060608,000000,7.51731,7.51731,7.44532,7.47639,69494.378593599,0
+SPXX.US,D,20060609,000000,7.47639,7.55541,7.45062,7.52139,100014.14624534,0
+SPXX.US,D,20060612,000000,7.50993,7.55057,7.49354,7.54034,83809.557707278,0
+SPXX.US,D,20060613,000000,7.47639,7.53655,7.38923,7.42884,105650.70843876,0
+SPXX.US,D,20060614,000000,7.47639,7.48804,7.33855,7.34679,119977.49844834,0
+SPXX.US,D,20060615,000000,7.404,7.42419,7.35617,7.38042,133122.08814769,0
+SPXX.US,D,20060616,000000,7.34679,7.41168,7.34679,7.41168,104956.1657565,0
+SPXX.US,D,20060619,000000,7.43271,7.43679,7.35617,7.42419,104709.17033454,0
+SPXX.US,D,20060620,000000,7.42419,7.42884,7.35617,7.38496,80763.280836457,0
+SPXX.US,D,20060621,000000,7.404,7.41813,7.33011,7.41813,154247.58547708,0
+SPXX.US,D,20060622,000000,7.42419,7.42884,7.3141,7.32158,152372.95355657,0
+SPXX.US,D,20060623,000000,7.32158,7.36602,7.28331,7.30956,154721.52113716,0
+SPXX.US,D,20060626,000000,7.32158,7.37113,7.27195,7.28331,123490.3222273,0
+SPXX.US,D,20060627,000000,7.29109,7.32623,7.22855,7.278,158705.11396823,0
+SPXX.US,D,20060628,000000,7.30103,7.36602,7.28331,7.34679,95556.617754184,0
+SPXX.US,D,20060629,000000,7.32623,7.45062,7.32623,7.45062,85690.522843732,0
+SPXX.US,D,20060630,000000,7.45062,7.49354,7.42419,7.4655,65271.179092506,0
+SPXX.US,D,20060703,000000,7.49724,7.56895,7.42419,7.56488,57761.040514581,0
+SPXX.US,D,20060705,000000,7.56488,7.56488,7.53001,7.54356,132182.66111545,0
+SPXX.US,D,20060706,000000,7.57368,7.5824,7.53655,7.55057,111042.38628219,0
+SPXX.US,D,20060707,000000,7.53001,7.6402,7.53001,7.56488,97195.865148635,0
+SPXX.US,D,20060710,000000,7.5824,7.62021,7.55928,7.58629,74423.731672856,0
+SPXX.US,D,20060711,000000,7.56895,7.60268,7.52139,7.59803,166925.62826829,0
+SPXX.US,D,20060712,000000,7.5824,7.59027,7.47933,7.47933,113864.88952286,0
+SPXX.US,D,20060713,000000,7.48804,7.48804,7.36914,7.44532,123735.20657728,0
+SPXX.US,D,20060714,000000,7.45546,7.47933,7.34679,7.34679,158705.11396823,0
+SPXX.US,D,20060717,000000,7.32623,7.37577,7.32623,7.33855,90620.93145898,0
+SPXX.US,D,20060718,000000,7.37113,7.41813,7.36223,7.38923,132648.15248761,0
+SPXX.US,D,20060719,000000,7.44153,7.48804,7.41434,7.47639,105886.0929648,0
+SPXX.US,D,20060720,000000,7.50045,7.52139,7.41434,7.45763,137343.17657679,0
+SPXX.US,D,20060721,000000,7.45763,7.45763,7.36602,7.41813,140626.94904565,0
+SPXX.US,D,20060724,000000,7.45763,7.47639,7.39936,7.47639,123261.2709172,0
+SPXX.US,D,20060725,000000,7.45546,7.54356,7.43679,7.54034,217165.97484503,0
+SPXX.US,D,20060726,000000,7.54034,7.60268,7.47639,7.60268,189696.70620808,0
+SPXX.US,D,20060727,000000,7.60268,7.66275,7.60268,7.65479,120446.15642846,0
+SPXX.US,D,20060728,000000,7.70546,7.74573,7.64588,7.74573,188054.29220565,0
+SPXX.US,D,20060731,000000,7.74573,7.74659,7.67411,7.7392,230320.0643683,0
+SPXX.US,D,20060801,000000,7.74659,7.7984,7.72072,7.7984,116218.73478341,0
+SPXX.US,D,20060802,000000,7.65479,7.83365,7.65479,7.83365,215997.49650269,0
+SPXX.US,D,20060803,000000,7.83365,7.86625,7.75048,7.86625,98839.334687051,0
+SPXX.US,D,20060804,000000,7.90888,7.93531,7.81149,7.83365,115040.75661715,0
+SPXX.US,D,20060807,000000,7.85403,7.89324,7.83365,7.84909,106585.91332703,0
+SPXX.US,D,20060808,000000,7.90888,7.92753,7.83772,7.87921,122085.40382292,0
+SPXX.US,D,20060809,000000,7.88425,7.91361,7.83772,7.90888,154951.62798326,0
+SPXX.US,D,20060810,000000,7.90888,7.91361,7.82398,7.8956,196270.58436175,0
+SPXX.US,D,20060811,000000,7.87524,7.89324,7.73531,7.81149,185004.84872686,0
+SPXX.US,D,20060814,000000,7.84909,7.8956,7.81954,7.87524,121847.90822488,0
+SPXX.US,D,20060815,000000,7.93114,7.93114,7.84587,7.90632,128423.89745052,0
+SPXX.US,D,20060816,000000,7.93947,7.93947,7.87921,7.90632,148381.97197356,0
+SPXX.US,D,20060817,000000,7.91361,7.91788,7.8581,7.86217,121382.41685272,0
+SPXX.US,D,20060818,000000,7.87921,7.92753,7.87921,7.9227,147910.14738546,0
+SPXX.US,D,20060821,000000,7.93947,7.94279,7.89324,7.93114,215059.12500644,0
+SPXX.US,D,20060822,000000,7.93531,8.06974,7.92753,7.95615,332681.72265825,0
+SPXX.US,D,20060823,000000,7.95615,7.99196,7.92753,7.97699,185004.84872686,0
+SPXX.US,D,20060824,000000,8.01953,8.01953,7.95293,7.98117,126075.32986993,0
+SPXX.US,D,20060825,000000,7.9696,8.05477,7.86217,7.91788,333386.82070041,0
+SPXX.US,D,20060828,000000,7.93947,7.95615,7.89324,7.93114,170211.51180913,0
+SPXX.US,D,20060829,000000,7.96097,8.00285,7.92753,8.00285,154481.91446714,0
+SPXX.US,D,20060830,000000,8.04292,8.04292,7.9696,8.01546,147910.14738546,0
+SPXX.US,D,20060831,000000,8.01546,8.08944,7.99622,8.08944,204255.71413574,0
+SPXX.US,D,20060901,000000,8.09381,8.10915,8.02966,8.06974,185240.2332529,0
+SPXX.US,D,20060905,000000,8.10053,8.10053,8.03383,8.09381,133824.01958189,0
+SPXX.US,D,20060906,000000,8.07637,8.08944,8.00285,8.04292,208249.86232673,0
+SPXX.US,D,20060907,000000,8.06131,8.09731,8.01129,8.08196,138280.49253705,0
+SPXX.US,D,20060908,000000,8.10309,8.16865,8.03383,8.08196,119977.49844834,0
+SPXX.US,D,20060911,000000,8.08944,8.10915,7.97699,8.10915,169976.12728307,0
+SPXX.US,D,20060912,000000,8.14553,8.16448,8.08944,8.13198,204021.38514567,0
+SPXX.US,D,20060913,000000,8.08519,8.09731,8.01953,8.04719,150727.37294618,0
+SPXX.US,D,20060914,000000,8.04719,8.09381,8.00285,8.09381,93679.874761696,0
+SPXX.US,D,20060915,000000,8.09381,8.12696,8.0488,8.09381,89214.9575186,0
+SPXX.US,D,20060918,000000,8.10053,8.11332,7.93114,8.01953,158941.55403028,0
+SPXX.US,D,20060919,000000,8.04719,8.0579,7.96533,7.96533,159419.71183433,0
+SPXX.US,D,20060920,000000,8.00712,8.0579,7.9696,8.00285,167855.5554766,0
+SPXX.US,D,20060921,000000,7.98618,7.98618,7.95293,7.97198,159883.0921345,0
+SPXX.US,D,20060922,000000,7.96533,7.96533,7.93114,7.96097,186651.48487324,0
+SPXX.US,D,20060925,000000,7.98618,8.14553,7.98618,8.14553,162233.77078707,0
+SPXX.US,D,20060926,000000,8.16448,8.16865,8.0579,8.13549,183119.66144644,0
+SPXX.US,D,20060927,000000,8.19166,8.19166,8.11919,8.15244,130774.57610309,0
+SPXX.US,D,20060928,000000,8.17366,8.18305,8.09731,8.14051,232894.51665104,0
+SPXX.US,D,20060929,000000,8.16097,8.23307,8.14401,8.23307,125133.79176571,0
+SPXX.US,D,20061002,000000,8.23743,8.25893,8.18816,8.23743,118328.75122996,0
+SPXX.US,D,20061003,000000,8.22132,8.27295,8.19413,8.27295,185479.83992293,0
+SPXX.US,D,20061004,000000,8.2486,8.27636,8.19413,8.27636,193922.01678115,0
+SPXX.US,D,20061005,000000,8.27636,8.27636,8.10053,8.13549,315310.76684982,0
+SPXX.US,D,20061006,000000,8.12364,8.12364,8.0579,8.09381,131243.23408322,0
+SPXX.US,D,20061009,000000,8.09731,8.11919,8.0488,8.07637,182425.11876419,0
+SPXX.US,D,20061010,000000,8.08519,8.13198,8.06131,8.10053,151435.63759632,0
+SPXX.US,D,20061011,000000,8.01546,8.06538,7.99622,8.0488,121382.41685272,0
+SPXX.US,D,20061012,000000,8.05477,8.10309,7.97198,7.97198,254028.45826835,0
+SPXX.US,D,20061013,000000,7.98117,8.01546,7.88926,7.93531,314600.3911277,0
+SPXX.US,D,20061016,000000,7.93947,7.99196,7.92753,7.93947,203555.89377352,0
+SPXX.US,D,20061017,000000,7.95615,7.98618,7.93531,7.96533,108234.66054539,0
+SPXX.US,D,20061018,000000,7.97699,8.03383,7.95293,8.00712,114811.70530704,0
+SPXX.US,D,20061019,000000,8.02966,8.03705,7.97198,8.03383,157535.5800899,0
+SPXX.US,D,20061020,000000,8.0488,8.06538,8.01953,8.06131,118091.25563193,0
+SPXX.US,D,20061023,000000,8.06131,8.08519,8.0488,8.06538,136874.51859667,0
+SPXX.US,D,20061024,000000,8.09731,8.10053,8.00712,8.03383,126545.04338605,0
+SPXX.US,D,20061025,000000,8.06131,8.09381,8.01546,8.06131,148848.5188817,0
+SPXX.US,D,20061026,000000,8.08944,8.10915,8.0488,8.08944,142513.19186206,0
+SPXX.US,D,20061027,000000,8.13198,8.13549,8.07637,8.10309,149082.84787177,0
+SPXX.US,D,20061030,000000,8.12364,8.12696,8.01546,8.08519,213411.43332407,0
+SPXX.US,D,20061031,000000,8.09731,8.10053,8.00712,8.0488,234776.53732347,0
+SPXX.US,D,20061101,000000,8.08944,8.10309,8.03383,8.06538,142513.19186206,0
+SPXX.US,D,20061102,000000,8.08944,8.08944,8.00712,8.04719,84751.095811497,0
+SPXX.US,D,20061103,000000,8.06131,8.06131,7.99622,8.02966,69960.925501743,0
+SPXX.US,D,20061106,000000,8.06538,8.09381,8.03383,8.0488,106819.18678109,0
+SPXX.US,D,20061107,000000,8.10053,8.11332,8.03383,8.06131,158242.78920405,0
+SPXX.US,D,20061108,000000,8.09381,8.10053,8.01129,8.09731,114563.65434908,0
+SPXX.US,D,20061109,000000,8.08944,8.10053,8.01953,8.03383,181248.19613391,0
+SPXX.US,D,20061110,000000,8.0579,8.0579,7.97699,8.02966,129834.09353486,0
+SPXX.US,D,20061113,000000,7.94857,7.98117,7.92753,7.95293,151435.63759632,0
+SPXX.US,D,20061114,000000,7.94857,7.97699,7.91361,7.95615,158941.55403028,0
+SPXX.US,D,20061115,000000,7.9696,7.98117,7.90632,7.93114,176322.00966262,0
+SPXX.US,D,20061116,000000,7.93114,7.93114,7.84587,7.86625,165048.8852758,0
+SPXX.US,D,20061117,000000,7.87126,7.88926,7.78221,7.83772,225853.03605323,0
+SPXX.US,D,20061120,000000,7.83772,7.85403,7.75539,7.79443,233601.72576518,0
+SPXX.US,D,20061121,000000,7.79443,7.81954,7.73531,7.77388,188526.11679375,0
+SPXX.US,D,20061122,000000,7.81149,7.8956,7.79111,7.8956,211066.03235145,0
+SPXX.US,D,20061124,000000,7.8956,7.92753,7.80267,7.92753,100250.58630739,0
+SPXX.US,D,20061127,000000,7.8581,7.8956,7.76013,7.81556,329155.1769114,0
+SPXX.US,D,20061128,000000,7.82398,7.92753,7.81556,7.92753,148848.5188817,0
+SPXX.US,D,20061129,000000,7.94279,8.01953,7.93114,8.01953,174676.42905222,0
+SPXX.US,D,20061130,000000,8.01953,8.08196,7.95293,8.08196,277034.92073419,0
+SPXX.US,D,20061201,000000,8.08196,8.08944,8.01546,8.08944,154721.52113716,0
+SPXX.US,D,20061204,000000,8.09381,8.12696,7.94857,8.11332,249333.43417914,0
+SPXX.US,D,20061205,000000,8.12364,8.12696,8.06131,8.11332,186411.87820323,0
+SPXX.US,D,20061206,000000,8.11332,8.11332,8.0579,8.11332,177020.77448885,0
+SPXX.US,D,20061207,000000,8.12364,8.12364,8.05477,8.09381,160593.46785662,0
+SPXX.US,D,20061208,000000,8.11919,8.11919,8.0579,8.10309,135237.3822742,0
+SPXX.US,D,20061211,000000,8.10915,8.12696,8.06974,8.12696,171861.31456349,0
+SPXX.US,D,20061212,000000,8.14553,8.21129,8.13549,8.21129,270229.88019844,0
+SPXX.US,D,20061213,000000,8.13549,8.21724,8.10053,8.21724,243931.20097581,0
+SPXX.US,D,20061214,000000,8.18305,8.21129,8.13549,8.19763,271169.30723067,0
+SPXX.US,D,20061215,000000,8.22132,8.2416,8.19166,8.23743,204021.38514567,0
+SPXX.US,D,20061218,000000,8.25382,8.29531,8.19763,8.29531,230320.0643683,0
+SPXX.US,D,20061219,000000,8.23743,8.29114,8.13549,8.29114,298635.40925965,0
+SPXX.US,D,20061220,000000,8.29531,8.29531,8.14051,8.29114,307088.14147778,0
+SPXX.US,D,20061221,000000,8.30053,8.30053,8.16097,8.2416,285727.25962234,0
+SPXX.US,D,20061222,000000,8.28414,8.28934,8.16865,8.22132,202382.13775123,0
+SPXX.US,D,20061226,000000,8.2486,8.30574,8.22919,8.30574,158705.11396823,0
+SPXX.US,D,20061227,000000,8.30574,8.30574,8.26944,8.29531,161291.17714685,0
+SPXX.US,D,20061228,000000,8.30574,8.30574,8.25893,8.30053,126545.04338605,0
+SPXX.US,D,20061229,000000,8.3405,8.34315,8.18816,8.25382,145093.97736074,0
+SPXX.US,D,20070103,000000,8.25382,8.30574,8.22919,8.30574,108934.48090761,0
+SPXX.US,D,20070104,000000,8.33529,8.33529,8.2416,8.32231,97666.634200744,0
+SPXX.US,D,20070105,000000,8.30574,8.36124,8.22919,8.27295,132415.93456953,0
+SPXX.US,D,20070108,000000,8.32231,8.36124,8.28072,8.36124,159883.0921345,0
+SPXX.US,D,20070109,000000,8.34315,8.42832,8.3405,8.42832,172555.85724575,0
+SPXX.US,D,20070110,000000,8.34315,8.34657,8.24443,8.3405,199798.18564459,0
+SPXX.US,D,20070111,000000,8.32667,8.38853,8.28414,8.32667,131945.16551741,0
+SPXX.US,D,20070112,000000,8.32667,8.42832,8.26243,8.31114,196507.02442378,0
+SPXX.US,D,20070116,000000,8.32667,8.4107,8.26944,8.32667,208719.57584284,0
+SPXX.US,D,20070117,000000,8.36475,8.37887,8.30574,8.37887,121382.41685272,0
+SPXX.US,D,20070118,000000,8.43875,8.43875,8.34657,8.39384,209656.8918031,0
+SPXX.US,D,20070119,000000,8.44661,8.44661,8.27636,8.36124,218341.84193931,0
+SPXX.US,D,20070122,000000,8.34657,8.4107,8.28072,8.30574,160117.42112456,0
+SPXX.US,D,20070123,000000,8.28072,8.34657,8.22643,8.30053,198148.38289022,0
+SPXX.US,D,20070124,000000,8.30053,8.36124,8.23743,8.31114,239238.2879586,0
+SPXX.US,D,20070125,000000,8.31625,8.34315,8.25382,8.31114,177487.32139699,0
+SPXX.US,D,20070126,000000,8.32231,8.38238,8.28072,8.34315,136169.4205545,0
+SPXX.US,D,20070129,000000,8.37622,8.45816,8.34315,8.45816,153547.76511487,0
+SPXX.US,D,20070130,000000,8.50043,8.50043,8.41327,8.48015,212473.06182782,0
+SPXX.US,D,20070131,000000,8.50581,8.50581,8.37887,8.43258,176080.29192063,0
+SPXX.US,D,20070201,000000,8.47569,8.48981,8.38238,8.48981,214350.8603563,0
+SPXX.US,D,20070202,000000,8.47569,8.47569,8.41687,8.43258,96026.331270302,0
+SPXX.US,D,20070205,000000,8.43258,8.45551,8.4107,8.42832,113864.88952286,0
+SPXX.US,D,20070206,000000,8.4107,8.44225,8.37887,8.42387,189231.21483592,0
+SPXX.US,D,20070207,000000,8.44225,8.44225,8.37622,8.41327,168573.31995067,0
+SPXX.US,D,20070208,000000,8.42387,8.42387,8.35794,8.41327,234074.60588927,0
+SPXX.US,D,20070209,000000,8.41327,8.44661,8.37016,8.41327,190167.47526019,0
+SPXX.US,D,20070212,000000,8.43258,8.43258,8.26944,8.32231,237551.54144454,0
+SPXX.US,D,20070213,000000,8.31114,8.32231,8.21724,8.2486,212270.39891749,0
+SPXX.US,D,20070214,000000,8.30574,8.31114,8.2416,8.31114,171149.88330537,0
+SPXX.US,D,20070215,000000,8.30574,8.31114,8.23307,8.28934,223512.91276057,0
+SPXX.US,D,20070216,000000,8.29114,8.29114,8.19413,8.23307,280557.24433707,0
+SPXX.US,D,20070220,000000,8.21129,8.24443,8.14401,8.2018,254730.38970255,0
+SPXX.US,D,20070221,000000,8.2018,8.2018,8.06974,8.08519,283843.12787791,0
+SPXX.US,D,20070222,000000,8.0488,8.13549,7.99954,8.03383,409688.35090175,0
+SPXX.US,D,20070223,000000,8.02966,8.23743,8.01546,8.23743,282202.82494748,0
+SPXX.US,D,20070226,000000,8.23743,8.28072,8.19763,8.28072,269529.00430023,0
+SPXX.US,D,20070227,000000,8.25893,8.25893,8.03383,8.18305,246517.26415443,0
+SPXX.US,D,20070228,000000,8.22643,8.2416,8.13198,8.2416,214582.02273839,0
+SPXX.US,D,20070301,000000,8.22643,8.2486,8.13549,8.2416,173977.664226,0
+SPXX.US,D,20070302,000000,7.8581,8.2416,7.8581,8.15244,109640.63448577,0
+SPXX.US,D,20070305,000000,8.13198,8.17963,8.09381,8.17366,117860.09324983,0
+SPXX.US,D,20070306,000000,8.17963,8.23307,8.14051,8.22919,161757.724055,0
+SPXX.US,D,20070307,000000,8.2018,8.31976,8.16865,8.31976,161757.724055,0
+SPXX.US,D,20070308,000000,8.32667,8.34657,8.2486,8.3405,180549.43130768,0
+SPXX.US,D,20070309,000000,8.31114,8.36475,8.27636,8.36124,138522.21027906,0
+SPXX.US,D,20070312,000000,8.37887,8.37887,8.24443,8.37622,143447.34121435,0
+SPXX.US,D,20070313,000000,8.36475,8.36475,8.15244,8.25382,169976.12728307,0
+SPXX.US,D,20070314,000000,8.25382,8.27295,8.01546,8.12364,223512.91276057,0
+SPXX.US,D,20070315,000000,8.11332,8.19413,8.11332,8.19413,135237.3822742,0
+SPXX.US,D,20070316,000000,8.19166,8.22132,8.12364,8.1568,117159.21735163,0
+SPXX.US,D,20070319,000000,8.19166,8.19763,8.14051,8.18816,153547.76511487,0
+SPXX.US,D,20070320,000000,8.18816,8.19763,8.13198,8.16865,153073.82945479,0
+SPXX.US,D,20070321,000000,8.16865,8.27295,8.15244,8.27295,212943.83087993,0
+SPXX.US,D,20070322,000000,8.20682,8.3405,8.20682,8.3405,164815.61182173,0
+SPXX.US,D,20070323,000000,8.34315,8.37016,8.29114,8.37016,180304.54695771,0
+SPXX.US,D,20070326,000000,8.36124,8.36475,8.29531,8.34657,155891.05501549,0
+SPXX.US,D,20070327,000000,8.35263,8.36124,8.30574,8.34657,212006.51491968,0
+SPXX.US,D,20070328,000000,8.35263,8.37016,8.31976,8.35263,138751.26158916,0
+SPXX.US,D,20070329,000000,8.35794,8.38238,8.3405,8.38238,90390.824612882,0
+SPXX.US,D,20070330,000000,8.41327,8.41327,8.35263,8.41327,94617.190721949,0
+SPXX.US,D,20070402,000000,8.41327,8.42122,8.38598,8.4107,138522.21027906,0
+SPXX.US,D,20070403,000000,8.4107,8.44225,8.40455,8.43258,157304.41770782,0
+SPXX.US,D,20070404,000000,8.42122,8.46253,8.3982,8.44661,178433.08164517,0
+SPXX.US,D,20070405,000000,8.44661,8.46698,8.41687,8.42832,144856.4817627,0
+SPXX.US,D,20070409,000000,8.45201,8.47569,8.43875,8.47569,118328.75122996,0
+SPXX.US,D,20070410,000000,8.49786,8.50043,8.45201,8.50043,126075.32986993,0
+SPXX.US,D,20070411,000000,8.47569,8.48981,8.40455,8.43875,124664.0782496,0
+SPXX.US,D,20070412,000000,8.4107,8.51748,8.40455,8.51748,142042.42280996,0
+SPXX.US,D,20070413,000000,8.49426,8.51483,8.45551,8.51483,137811.83455693,0
+SPXX.US,D,20070416,000000,8.48981,8.51483,8.45201,8.47229,151665.74444242,0
+SPXX.US,D,20070417,000000,8.47229,8.48981,8.41327,8.42122,145564.74641285,0
+SPXX.US,D,20070418,000000,8.41327,8.43258,8.40455,8.41687,84280.326759387,0
+SPXX.US,D,20070419,000000,8.3982,8.46253,8.39384,8.46253,215059.12500644,0
+SPXX.US,D,20070420,000000,8.47229,8.47569,8.38853,8.4107,162700.31769521,0
+SPXX.US,D,20070423,000000,8.41687,8.42832,8.39384,8.42122,141572.70929384,0
+SPXX.US,D,20070424,000000,8.38853,8.43258,8.37622,8.40455,290184.7881135,0
+SPXX.US,D,20070425,000000,8.37887,8.43258,8.37887,8.43258,197211.06692996,0
+SPXX.US,D,20070426,000000,8.45201,8.45201,8.39384,8.45201,189937.36841409,0
+SPXX.US,D,20070427,000000,8.43258,8.46253,8.3982,8.45816,111286.21509617,0
+SPXX.US,D,20070430,000000,8.46698,8.49786,8.44661,8.46253,78650.097781924,0
+SPXX.US,D,20070501,000000,8.44661,8.51122,8.44661,8.48981,133869.40762951,0
+SPXX.US,D,20070502,000000,8.49786,8.51748,8.45816,8.4846,167393.23071243,0
+SPXX.US,D,20070503,000000,8.46698,8.49786,8.45551,8.47569,131945.16551741,0
+SPXX.US,D,20070504,000000,8.48015,8.51483,8.46253,8.48015,115278.25221518,0
+SPXX.US,D,20070507,000000,8.49786,8.49786,8.44661,8.46698,101420.12018572,0
+SPXX.US,D,20070508,000000,8.48981,8.48981,8.43258,8.45551,146034.45992896,0
+SPXX.US,D,20070509,000000,8.43258,8.44661,8.41327,8.44225,208003.92244077,0
+SPXX.US,D,20070510,000000,8.45551,8.45551,8.38853,8.39384,136405.86061654,0
+SPXX.US,D,20070511,000000,8.4107,8.43875,8.40455,8.42832,137110.95865872,0
+SPXX.US,D,20070514,000000,8.45816,8.47229,8.3982,8.41687,109176.19864961,0
+SPXX.US,D,20070515,000000,8.42387,8.45201,8.38853,8.38853,129360.15787478,0
+SPXX.US,D,20070516,000000,8.37887,8.44225,8.37887,8.42122,165986.20123606,0
+SPXX.US,D,20070517,000000,8.42832,8.45201,8.40455,8.42122,132182.66111545,0
+SPXX.US,D,20070518,000000,8.41687,8.46698,8.41687,8.45816,86396.676421895,0
+SPXX.US,D,20070521,000000,8.45816,8.46698,8.37016,8.38598,201679.15078103,0
+SPXX.US,D,20070522,000000,8.38853,8.41327,8.35794,8.37887,120204.43868645,0
+SPXX.US,D,20070523,000000,8.3982,8.42387,8.36475,8.41687,162463.87763317,0
+SPXX.US,D,20070524,000000,8.41687,8.42387,8.26243,8.29531,285255.43503424,0
+SPXX.US,D,20070525,000000,8.31625,8.33529,8.27636,8.31976,107998.22048335,0
+SPXX.US,D,20070529,000000,8.32231,8.38238,8.28934,8.30574,288775.64756515,0
+SPXX.US,D,20070530,000000,8.28934,8.31976,8.27295,8.31976,223276.47269852,0
+SPXX.US,D,20070531,000000,8.31976,8.37016,8.31114,8.36124,147206.10487928,0
+SPXX.US,D,20070601,000000,8.36475,8.3982,8.36124,8.38598,112456.8045105,0
+SPXX.US,D,20070604,000000,8.40455,8.40455,8.37887,8.38853,126545.04338605,0
+SPXX.US,D,20070605,000000,8.3982,8.41687,8.37016,8.38238,91331.307181109,0
+SPXX.US,D,20070606,000000,8.37016,8.37622,8.30574,8.32231,147677.92946738,0
+SPXX.US,D,20070607,000000,8.34315,8.34657,8.21129,8.23743,127012.64583019,0
+SPXX.US,D,20070608,000000,8.2018,8.29531,8.2018,8.29531,147206.10487928,0
+SPXX.US,D,20070611,000000,8.30574,8.33179,8.28934,8.33179,52822.187611402,0
+SPXX.US,D,20070612,000000,8.30053,8.30574,8.2416,8.26944,128423.89745052,0
+SPXX.US,D,20070613,000000,8.1568,8.1568,8.08519,8.10915,166225.80790607,0
+SPXX.US,D,20070614,000000,8.14553,8.14553,8.06131,8.08944,157775.18675992,0
+SPXX.US,D,20070615,000000,8.13198,8.1568,8.08519,8.10309,267174.10350368,0
+SPXX.US,D,20070618,000000,8.14553,8.14553,8.09731,8.11919,83112.903953037,0
+SPXX.US,D,20070619,000000,8.12696,8.12696,8.08196,8.09731,127483.4148823,0
+SPXX.US,D,20070620,000000,8.11332,8.12696,8.08196,8.08944,115040.75661715,0
+SPXX.US,D,20070621,000000,8.10309,8.10915,8.08196,8.10915,100953.57327758,0
+SPXX.US,D,20070622,000000,8.12696,8.12696,8.04292,8.10915,103066.75633211,0
+SPXX.US,D,20070625,000000,8.10915,8.10915,8.02966,8.0488,70200.532171762,0
+SPXX.US,D,20070626,000000,8.0488,8.05477,7.99622,8.01953,135699.70703839,0
+SPXX.US,D,20070627,000000,8.01953,8.07637,8.01953,8.0579,91331.307181109,0
+SPXX.US,D,20070628,000000,8.07637,8.10309,8.0579,8.06131,90620.93145898,0
+SPXX.US,D,20070629,000000,8.12364,8.13549,8.10915,8.13549,219748.87141568,0
+SPXX.US,D,20070702,000000,8.09381,8.19763,8.09381,8.19413,84524.155573372,0
+SPXX.US,D,20070703,000000,8.2486,8.2486,8.19763,8.22919,97427.027530724,0
+SPXX.US,D,20070705,000000,8.22132,8.22919,8.19166,8.22132,70666.023543915,0
+SPXX.US,D,20070706,000000,8.24443,8.26944,8.18816,8.26944,88509.859476429,0
+SPXX.US,D,20070709,000000,8.25382,8.25382,8.16097,8.18305,53757.392499673,0
+SPXX.US,D,20070710,000000,8.18816,8.19166,8.10053,8.13549,111755.92861229,0
+SPXX.US,D,20070711,000000,8.09731,8.18305,8.09731,8.10309,94617.190721949,0
+SPXX.US,D,20070712,000000,8.11332,8.16448,8.11332,8.1568,76299.419129353,0
+SPXX.US,D,20070713,000000,8.19413,8.19413,8.15244,8.16865,96727.207168508,0
+SPXX.US,D,20070716,000000,8.19413,8.19413,8.10309,8.12364,130774.57610309,0
+SPXX.US,D,20070717,000000,8.10053,8.13549,8.08196,8.08944,83112.903953037,0
+SPXX.US,D,20070718,000000,8.04719,8.08519,8.03383,8.06131,79589.524814159,0
+SPXX.US,D,20070719,000000,8.09731,8.09731,8.06131,8.06974,89685.726570709,0
+SPXX.US,D,20070720,000000,8.03383,8.08196,8.0254,8.04719,88750.521682439,0
+SPXX.US,D,20070723,000000,8.06974,8.13198,7.97198,7.99954,214582.02273839,0
+SPXX.US,D,20070724,000000,7.94857,7.95615,7.80267,7.83772,148848.5188817,0
+SPXX.US,D,20070725,000000,7.81954,7.86625,7.72716,7.76989,194156.34577122,0
+SPXX.US,D,20070726,000000,7.66701,7.68709,7.54356,7.55541,240647.42850695,0
+SPXX.US,D,20070727,000000,7.5824,7.76013,7.57852,7.74573,282903.70084568,0
+SPXX.US,D,20070730,000000,7.69741,7.8075,7.69741,7.80267,141099.82916975,0
+SPXX.US,D,20070731,000000,7.82398,7.87921,7.78628,7.79443,123490.3222273,0
+SPXX.US,D,20070801,000000,7.74659,7.78221,7.67089,7.71665,107533.78464719,0
+SPXX.US,D,20070802,000000,7.74573,7.78628,7.72716,7.7392,139459.5262393,0
+SPXX.US,D,20070803,000000,7.73531,7.74573,7.68055,7.68055,57993.258432661,0
+SPXX.US,D,20070806,000000,7.70859,7.70859,7.5933,7.6402,124201.75348543,0
+SPXX.US,D,20070807,000000,7.63205,7.69741,7.61642,7.69741,85930.129513752,0
+SPXX.US,D,20070808,000000,7.70159,7.78221,7.70159,7.75048,106116.19981091,0
+SPXX.US,D,20070809,000000,7.68709,7.77388,7.66275,7.68055,138049.33015497,0
+SPXX.US,D,20070810,000000,7.61642,7.64588,7.56488,7.60827,106353.69540895,0
+SPXX.US,D,20070813,000000,7.67411,7.67411,7.60827,7.60827,72076.21962826,0
+SPXX.US,D,20070814,000000,7.60827,7.62267,7.33855,7.33855,252621.42879198,0
+SPXX.US,D,20070815,000000,7.31856,7.33855,7.16015,7.16015,405928.53170083,0
+SPXX.US,D,20070816,000000,7.11714,7.11714,6.61806,7.0839,431520.00180931,0
+SPXX.US,D,20070817,000000,7.26266,7.50425,7.24949,7.49724,201910.31316312,0
+SPXX.US,D,20070820,000000,7.5824,7.61244,7.54034,7.57368,141803.87167592,0
+SPXX.US,D,20070821,000000,7.57852,7.65061,7.55057,7.63205,104956.1657565,0
+SPXX.US,D,20070822,000000,7.65061,7.76989,7.65061,7.75048,160825.68577472,0
+SPXX.US,D,20070823,000000,7.77861,7.87126,7.76013,7.78221,139226.25278524,0
+SPXX.US,D,20070824,000000,7.78221,7.8581,7.78221,7.8581,111042.38628219,0
+SPXX.US,D,20070827,000000,7.80267,7.87524,7.79443,7.8075,122790.50186508,0
+SPXX.US,D,20070828,000000,7.81149,7.81149,7.6402,7.65061,105184.16153061,0
+SPXX.US,D,20070829,000000,7.70159,7.73531,7.68709,7.71665,117860.09324983,0
+SPXX.US,D,20070830,000000,7.68444,7.7392,7.68444,7.71523,37333.252475425,0
+SPXX.US,D,20070831,000000,7.77861,7.81149,7.74659,7.80267,105184.16153061,0
+SPXX.US,D,20070904,000000,7.80267,7.82398,7.75539,7.81556,151896.90682451,0
+SPXX.US,D,20070905,000000,7.77861,7.81954,7.74659,7.81954,146498.89576513,0
+SPXX.US,D,20070906,000000,7.80267,7.83772,7.80267,7.82398,96026.331270302,0
+SPXX.US,D,20070907,000000,7.77861,7.77861,7.71523,7.71665,58933.741000888,0
+SPXX.US,D,20070910,000000,7.72716,7.76989,7.68444,7.71665,92498.729987459,0
+SPXX.US,D,20070911,000000,7.71665,7.78628,7.71665,7.77861,48833.317100372,0
+SPXX.US,D,20070912,000000,7.63205,7.63205,7.55057,7.56488,179372.50867741,0
+SPXX.US,D,20070913,000000,7.5824,7.60827,7.55541,7.56895,116920.6662176,0
+SPXX.US,D,20070914,000000,7.52537,7.55541,7.51731,7.51731,67145.811013012,0
+SPXX.US,D,20070917,000000,7.50425,7.51296,7.42884,7.43271,96727.207168508,0
+SPXX.US,D,20070918,000000,7.45546,7.60268,7.45546,7.59803,174433.65577423,0
+SPXX.US,D,20070919,000000,7.65716,7.65716,7.59027,7.62267,136642.3006786,0
+SPXX.US,D,20070920,000000,7.61642,7.62892,7.54669,7.55057,142042.42280996,0
+SPXX.US,D,20070921,000000,7.57368,7.59027,7.55541,7.5824,86866.389938013,0
+SPXX.US,D,20070924,000000,7.5824,7.63205,7.55928,7.55928,94149.588277814,0
+SPXX.US,D,20070925,000000,7.54669,7.55928,7.52139,7.54034,139459.5262393,0
+SPXX.US,D,20070926,000000,7.56895,7.5824,7.54034,7.57368,138049.33015497,0
+SPXX.US,D,20070927,000000,7.56488,7.61244,7.56488,7.61244,55875.853234162,0
+SPXX.US,D,20070928,000000,7.5824,7.62267,7.57852,7.59803,151193.91985432,0
+SPXX.US,D,20071001,000000,7.59803,7.63687,7.5933,7.62021,206606.39278831,0
+SPXX.US,D,20071002,000000,7.60268,7.65061,7.60268,7.6402,88277.641558348,0
+SPXX.US,D,20071003,000000,7.61642,7.63205,7.60268,7.60827,87335.047918139,0
+SPXX.US,D,20071004,000000,7.60268,7.63205,7.59027,7.61244,75365.269777074,0
+SPXX.US,D,20071005,000000,7.63205,7.67089,7.63205,7.64588,88983.795136511,0
+SPXX.US,D,20071008,000000,7.61244,7.63687,7.60827,7.60827,35685.560793044,0
+SPXX.US,D,20071009,000000,7.62892,7.63205,7.58629,7.60268,107063.01559508,0
+SPXX.US,D,20071010,000000,7.59027,7.61642,7.58629,7.5933,122085.40382292,0
+SPXX.US,D,20071011,000000,7.61642,7.62267,7.55928,7.55928,122085.40382292,0
+SPXX.US,D,20071012,000000,7.57368,7.59027,7.55928,7.56895,75831.816685218,0
+SPXX.US,D,20071015,000000,7.42884,7.56488,7.42884,7.47933,110810.1683641,0
+SPXX.US,D,20071016,000000,7.47933,7.50993,7.4655,7.4655,104234.17913846,0
+SPXX.US,D,20071017,000000,7.48804,7.51731,7.45062,7.46171,96026.331270302,0
+SPXX.US,D,20071018,000000,7.43271,7.47933,7.43271,7.4708,81704.818940675,0
+SPXX.US,D,20071019,000000,7.46171,7.46171,7.35617,7.35617,115978.07257739,0
+SPXX.US,D,20071022,000000,7.34679,7.38042,7.30103,7.36914,169976.12728307,0
+SPXX.US,D,20071023,000000,7.41168,7.43271,7.37577,7.41813,88041.201496303,0
+SPXX.US,D,20071024,000000,7.42419,7.4655,7.38042,7.4655,216932.70139096,0
+SPXX.US,D,20071025,000000,7.45546,7.50045,7.44153,7.50045,154861.907424,0
+SPXX.US,D,20071026,000000,7.54669,7.57368,7.4708,7.56895,183831.09270455,0
+SPXX.US,D,20071029,000000,7.5933,7.60268,7.56895,7.57852,80292.511784348,0
+SPXX.US,D,20071030,000000,7.54356,7.58629,7.54356,7.54356,171861.31456349,0
+SPXX.US,D,20071031,000000,7.55928,7.65716,7.55928,7.61642,149548.33924391,0
+SPXX.US,D,20071101,000000,7.56488,7.59027,7.51731,7.51731,118328.75122996,0
+SPXX.US,D,20071102,000000,7.50045,7.50425,7.43679,7.43679,93912.092679776,0
+SPXX.US,D,20071105,000000,7.36602,7.45062,7.36602,7.39936,156835.75972768,0
+SPXX.US,D,20071106,000000,7.41813,7.43271,7.38923,7.41168,120677.31881055,0
+SPXX.US,D,20071107,000000,7.38496,7.39936,7.27431,7.27431,120204.43868645,0
+SPXX.US,D,20071108,000000,7.2674,7.32158,7.19815,7.24485,142042.42280996,0
+SPXX.US,D,20071109,000000,7.1684,7.26266,7.15561,7.15561,153547.76511487,0
+SPXX.US,D,20071112,000000,7.15561,7.18933,7.13903,7.15561,123960.03574342,0
+SPXX.US,D,20071113,000000,7.20667,7.24949,7.19454,7.23576,113160.84701668,0
+SPXX.US,D,20071114,000000,7.27195,7.29563,7.24106,7.24485,134762.39107813,0
+SPXX.US,D,20071115,000000,7.19815,7.23576,7.136,7.136,166692.35481421,0
+SPXX.US,D,20071116,000000,7.18933,7.21558,7.14272,7.18479,98136.347716861,0
+SPXX.US,D,20071119,000000,7.13903,7.16451,7.0839,7.08683,131004.68294919,0
+SPXX.US,D,20071120,000000,7.09213,7.14272,7.02705,7.07441,168331.60220866,0
+SPXX.US,D,20071121,000000,7.00687,7.08683,6.98082,7.01122,164109.45824357,0
+SPXX.US,D,20071123,000000,7.1305,7.136,7.07811,7.10464,80995.498754538,0
+SPXX.US,D,20071126,000000,7.10909,7.14272,7.01491,7.04106,154247.58547708,0
+SPXX.US,D,20071127,000000,7.04106,7.08683,7.02705,7.07811,160825.68577472,0
+SPXX.US,D,20071128,000000,7.09582,7.24106,7.09582,7.21861,125841.00087988,0
+SPXX.US,D,20071129,000000,7.18251,7.21094,7.1684,7.18251,123490.3222273,0
+SPXX.US,D,20071130,000000,7.21861,7.27195,7.21861,7.24949,134055.18196398,0
+SPXX.US,D,20071203,000000,7.19815,7.26266,7.19815,7.24106,151435.63759632,0
+SPXX.US,D,20071204,000000,7.21094,7.2583,7.20667,7.20667,135467.4891203,0
+SPXX.US,D,20071205,000000,7.23358,7.30558,7.23358,7.2871,134055.18196398,0
+SPXX.US,D,20071206,000000,7.26266,7.39936,7.26266,7.38042,124201.75348543,0
+SPXX.US,D,20071207,000000,7.39397,7.41434,7.36914,7.38923,153073.82945479,0
+SPXX.US,D,20071210,000000,7.38923,7.46171,7.37577,7.45062,257135.95622666,0
+SPXX.US,D,20071211,000000,7.45062,7.4708,7.32623,7.32623,193454.41433702,0
+SPXX.US,D,20071212,000000,7.2674,7.27431,7.18251,7.24485,558068.21180333,0
+SPXX.US,D,20071213,000000,7.17805,7.24106,7.12539,7.16451,193922.01678115,0
+SPXX.US,D,20071214,000000,7.0839,7.18479,7.04921,7.04921,174907.59143431,0
+SPXX.US,D,20071217,000000,7.04921,7.06987,7.00687,7.00687,189231.21483592,0
+SPXX.US,D,20071218,000000,7.04637,7.04637,6.93439,6.98574,214582.02273839,0
+SPXX.US,D,20071219,000000,6.96253,7.02042,6.92909,6.94803,247926.40470278,0
+SPXX.US,D,20071220,000000,7.01122,7.02705,6.95618,7.01122,204021.38514567,0
+SPXX.US,D,20071221,000000,7.01491,7.10094,7.01491,7.05727,255205.38089863,0
+SPXX.US,D,20071224,000000,7.09213,7.33011,7.09213,7.3141,399694.53613636,0
+SPXX.US,D,20071226,000000,7.36602,7.38042,7.2674,7.34679,277978.56991039,0
+SPXX.US,D,20071227,000000,7.34679,7.34679,7.28331,7.28331,152604.11593866,0
+SPXX.US,D,20071228,000000,7.32158,7.32623,7.24485,7.25299,215994.32989472,0
+SPXX.US,D,20071231,000000,7.26266,7.3141,7.24949,7.29563,235097.42026482,0
+SPXX.US,D,20080102,000000,7.2583,7.31856,7.17371,7.24106,288542.37411107,0
+SPXX.US,D,20080103,000000,7.21094,7.404,7.21094,7.30956,167637.05952641,0
+SPXX.US,D,20080104,000000,7.36914,7.36914,7.22448,7.23576,129122.66227674,0
+SPXX.US,D,20080107,000000,7.22448,7.23358,7.11345,7.13903,161757.724055,0
+SPXX.US,D,20080108,000000,7.15561,7.20222,7.136,7.16451,203087.2357934,0
+SPXX.US,D,20080109,000000,7.14726,7.19815,7.11714,7.19815,155657.78156142,0
+SPXX.US,D,20080110,000000,7.18251,7.2674,7.15087,7.26266,98297.844723527,0
+SPXX.US,D,20080111,000000,7.23358,7.32623,7.20667,7.24485,205193.03009599,0
+SPXX.US,D,20080114,000000,7.24949,7.2871,7.21861,7.2583,102257.1602268,0
+SPXX.US,D,20080115,000000,7.20222,7.24949,7.15561,7.17805,121847.90822488,0
+SPXX.US,D,20080116,000000,7.19815,7.19815,7.11345,7.15087,105184.16153061,0
+SPXX.US,D,20080117,000000,7.18479,7.18479,7.02042,7.08683,147910.14738546,0
+SPXX.US,D,20080118,000000,7.12539,7.12539,6.89924,6.93932,124426.58265156,0
+SPXX.US,D,20080122,000000,6.68836,6.90417,6.60214,6.89479,238161.64124749,0
+SPXX.US,D,20080123,000000,6.79797,6.98082,6.7938,6.95884,341287.50759511,0
+SPXX.US,D,20080124,000000,7.00687,7.16015,7.00687,7.16015,159646.65207246,0
+SPXX.US,D,20080125,000000,7.19815,7.21558,7.11714,7.11714,100487.02636943,0
+SPXX.US,D,20080128,000000,7.10464,7.20667,7.07811,7.18479,106585.91332703,0
+SPXX.US,D,20080129,000000,7.24949,7.27431,7.18933,7.2583,93260.826973159,0
+SPXX.US,D,20080130,000000,7.24485,7.36914,7.24485,7.33011,101420.12018572,0
+SPXX.US,D,20080131,000000,7.21094,7.41168,7.21094,7.40874,84280.326759387,0
+SPXX.US,D,20080201,000000,7.37577,7.45062,7.37577,7.45062,101663.9489997,0
+SPXX.US,D,20080204,000000,7.41434,7.43679,7.39936,7.404,63963.369999315,0
+SPXX.US,D,20080205,000000,7.29563,7.36223,7.27195,7.27195,86632.060947949,0
+SPXX.US,D,20080206,000000,7.24949,7.278,7.21861,7.23576,112929.68463459,0
+SPXX.US,D,20080207,000000,7.17371,7.278,7.15087,7.278,73487.471248595,0
+SPXX.US,D,20080208,000000,7.23358,7.27431,7.22855,7.24949,108743.42889318,0
+SPXX.US,D,20080211,000000,7.23358,7.27431,7.23358,7.25299,49428.639399451,0
+SPXX.US,D,20080212,000000,7.2674,7.29563,7.24949,7.2674,48363.603584254,0
+SPXX.US,D,20080213,000000,7.30103,7.34148,7.20222,7.23358,207535.26446063,0
+SPXX.US,D,20080214,000000,7.2583,7.26266,7.06987,7.09582,154014.31202301,0
+SPXX.US,D,20080215,000000,7.06987,7.10094,7.02336,7.07441,178433.08164517,0
+SPXX.US,D,20080219,000000,7.10464,7.17371,7.07441,7.07811,106282.97449753,0
+SPXX.US,D,20080220,000000,7.02336,7.15561,7.02042,7.15561,73487.471248595,0
+SPXX.US,D,20080221,000000,7.14272,7.20667,7.06163,7.08683,50004.962050687,0
+SPXX.US,D,20080222,000000,7.05727,7.11345,7.04637,7.10094,92265.456533387,0
+SPXX.US,D,20080225,000000,7.06987,7.17805,7.06987,7.15087,181452.97011621,0
+SPXX.US,D,20080226,000000,7.11345,7.24485,7.11345,7.21861,84280.326759387,0
+SPXX.US,D,20080227,000000,7.16015,7.24949,7.16015,7.22855,58459.805340804,0
+SPXX.US,D,20080228,000000,7.15087,7.18933,7.15087,7.16451,52619.524701077,0
+SPXX.US,D,20080229,000000,7.11941,7.1305,7.02705,7.04921,104143.40304322,0
+SPXX.US,D,20080303,000000,7.0315,7.0315,6.92909,6.98082,98199.679876338,0
+SPXX.US,D,20080304,000000,6.94803,6.9685,6.86552,6.9685,162463.87763317,0
+SPXX.US,D,20080305,000000,6.94803,7.01122,6.91667,6.98082,116756.00260296,0
+SPXX.US,D,20080306,000000,6.92909,6.95618,6.88313,6.88313,63389.158420062,0
+SPXX.US,D,20080307,000000,6.80204,6.86552,6.79797,6.82753,56817.391338379,0
+SPXX.US,D,20080310,000000,6.79797,6.79797,6.69433,6.72113,133356.41713775,0
+SPXX.US,D,20080311,000000,6.75145,6.89479,6.75145,6.89479,151896.90682451,0
+SPXX.US,D,20080312,000000,6.73809,6.84107,6.72616,6.72616,209402.5076292,0
+SPXX.US,D,20080313,000000,6.64515,6.72881,6.60214,6.71337,144856.4817627,0
+SPXX.US,D,20080314,000000,6.71337,6.72881,6.56434,6.57599,97258.14177212,0
+SPXX.US,D,20080317,000000,6.42337,6.53024,6.38861,6.49595,200934.99790719,0
+SPXX.US,D,20080318,000000,6.51735,6.80204,6.51735,6.80204,260601.28088603,0
+SPXX.US,D,20080319,000000,6.78177,6.8497,6.63047,6.63047,110810.1683641,0
+SPXX.US,D,20080320,000000,6.61124,6.72616,6.57599,6.72616,126315.99207595,0
+SPXX.US,D,20080324,000000,6.72616,6.88683,6.72616,6.87565,87099.663392084,0
+SPXX.US,D,20080325,000000,6.84107,6.88313,6.84107,6.88067,118071.20044808,0
+SPXX.US,D,20080326,000000,6.82232,6.86552,6.82232,6.84533,61513.470963565,0
+SPXX.US,D,20080327,000000,6.84107,6.88067,6.81037,6.81037,133587.57951984,0
+SPXX.US,D,20080328,000000,6.78537,6.82753,6.77192,6.78869,145093.97736074,0
+SPXX.US,D,20080331,000000,6.74283,6.84107,6.74283,6.8154,120907.42565665,0
+SPXX.US,D,20080401,000000,6.82753,6.98082,6.82753,6.97267,172555.85724575,0
+SPXX.US,D,20080402,000000,6.94358,7.00687,6.94358,6.95618,107998.22048335,0
+SPXX.US,D,20080403,000000,6.92198,6.93932,6.88313,6.91402,96496.044786419,0
+SPXX.US,D,20080404,000000,6.90417,6.95618,6.90417,6.92198,90150.162406871,0
+SPXX.US,D,20080407,000000,6.92473,6.98963,6.92473,6.9685,101524.61824886,0
+SPXX.US,D,20080408,000000,6.91667,6.93932,6.91667,6.92198,57761.040514581,0
+SPXX.US,D,20080409,000000,6.89924,6.91667,6.86145,6.87044,60340.770477258,0
+SPXX.US,D,20080410,000000,6.85604,6.89044,6.8497,6.86552,77030.905571306,0
+SPXX.US,D,20080411,000000,6.80204,6.84533,6.78537,6.78537,73016.702196486,0
+SPXX.US,D,20080414,000000,6.75477,6.77192,6.71337,6.71337,70231.14271551,0
+SPXX.US,D,20080415,000000,6.73383,6.74785,6.69081,6.70834,108354.9916484,0
+SPXX.US,D,20080416,000000,6.75145,6.84533,6.75145,6.84533,92029.016471341,0
+SPXX.US,D,20080417,000000,6.81881,6.88067,6.8154,6.87044,48129.274594191,0
+SPXX.US,D,20080418,000000,6.92198,6.96253,6.92198,6.95618,85259.864159291,0
+SPXX.US,D,20080421,000000,6.93932,6.95884,6.92909,6.95618,68187.625036401,0
+SPXX.US,D,20080422,000000,6.92473,6.95884,6.91667,6.93439,68557.062633347,0
+SPXX.US,D,20080423,000000,6.95618,7.00687,6.95618,7.00118,114024.27545754,0
+SPXX.US,D,20080424,000000,6.99323,7.04921,6.97267,7.03671,124336.8620923,0
+SPXX.US,D,20080425,000000,7.04921,7.06694,7.01122,7.05358,70364.140250411,0
+SPXX.US,D,20080428,000000,7.0315,7.07441,7.0315,7.04106,55967.684865403,0
+SPXX.US,D,20080429,000000,7.02042,7.04106,7.01122,7.02042,61254.864645703,0
+SPXX.US,D,20080430,000000,7.02336,7.06694,7.02336,7.02336,92873.445264362,0
+SPXX.US,D,20080501,000000,6.97267,7.10464,6.97267,7.07811,113092.23717724,0
+SPXX.US,D,20080502,000000,7.05358,7.136,7.05358,7.0839,68262.56809178,0
+SPXX.US,D,20080505,000000,7.06987,7.09213,7.04921,7.04921,48993.758571046,0
+SPXX.US,D,20080506,000000,7.02042,7.06694,7.01491,7.05358,77826.779708729,0
+SPXX.US,D,20080507,000000,7.04637,7.06987,6.99323,6.99323,144415.26771835,0
+SPXX.US,D,20080508,000000,7.02042,7.04921,7.00687,7.02042,73468.471600752,0
+SPXX.US,D,20080509,000000,6.97788,7.04106,6.97788,7.02042,128983.3315259,0
+SPXX.US,D,20080512,000000,7.02042,7.10094,7.02042,7.07811,94619.301793931,0
+SPXX.US,D,20080513,000000,7.05727,7.08683,7.03671,7.07811,79943.129371236,0
+SPXX.US,D,20080514,000000,7.07811,7.11941,7.06987,7.06987,73456.860704848,0
+SPXX.US,D,20080515,000000,7.07811,7.14272,7.07441,7.14272,80493.063622691,0
+SPXX.US,D,20080516,000000,7.10464,7.14272,7.10094,7.13903,71851.390462118,0
+SPXX.US,D,20080519,000000,7.13903,7.20222,7.1305,7.1305,130546.58032899,0
+SPXX.US,D,20080520,000000,7.11714,7.11941,7.05727,7.05727,76233.975897894,0
+SPXX.US,D,20080521,000000,7.05358,7.0839,6.99825,6.99825,72327.437194183,0
+SPXX.US,D,20080522,000000,6.98963,7.05727,6.98963,7.05727,109882.35222777,0
+SPXX.US,D,20080523,000000,7.00118,7.02705,6.98963,7.00687,82872.241747026,0
+SPXX.US,D,20080527,000000,7.00118,7.08683,7.00118,7.06163,120151.6618869,0
+SPXX.US,D,20080528,000000,7.06163,7.08683,7.05358,7.07811,54197.551008034,0
+SPXX.US,D,20080529,000000,7.06163,7.15561,7.06163,7.13903,58526.304108255,0
+SPXX.US,D,20080530,000000,7.1305,7.14726,7.10909,7.136,95564.006506123,0
+SPXX.US,D,20080602,000000,7.11714,7.11714,7.04637,7.08683,86047.294008783,0
+SPXX.US,D,20080603,000000,7.07441,7.11345,7.06163,7.06987,81932.81471479,0
+SPXX.US,D,20080604,000000,7.05358,7.12539,7.05358,7.09582,80656.671701338,0
+SPXX.US,D,20080605,000000,7.10094,7.18933,7.10094,7.18933,99372.380362645,0
+SPXX.US,D,20080606,000000,7.14272,7.15087,7.05727,7.05727,197373.61947262,0
+SPXX.US,D,20080609,000000,7.06163,7.10464,7.04106,7.06987,69032.053829421,0
+SPXX.US,D,20080610,000000,7.00687,7.06163,7.00687,7.04106,61218.976421998,0
+SPXX.US,D,20080611,000000,6.85604,6.88067,6.83254,6.83254,98450.897442261,0
+SPXX.US,D,20080612,000000,6.83757,6.88683,6.82232,6.82232,125492.67400275,0
+SPXX.US,D,20080613,000000,6.82753,6.86145,6.80204,6.82753,164742.77983833,0
+SPXX.US,D,20080616,000000,6.82753,6.84533,6.8154,6.8154,221380.73005819,0
+SPXX.US,D,20080617,000000,6.85254,6.85254,6.8154,6.81881,86317.51122255,0
+SPXX.US,D,20080618,000000,6.75913,6.7938,6.75145,6.75477,63939.092671516,0
+SPXX.US,D,20080619,000000,6.75145,6.77192,6.73383,6.74785,127121.36603729,0
+SPXX.US,D,20080620,000000,6.70834,6.72113,6.66466,6.68836,70016.868909281,0
+SPXX.US,D,20080623,000000,6.68836,6.70834,6.66173,6.6695,88041.201496303,0
+SPXX.US,D,20080624,000000,6.657,6.68323,6.62232,6.64932,93503.600251153,0
+SPXX.US,D,20080625,000000,6.62725,6.71337,6.62725,6.66466,62329.400284821,0
+SPXX.US,D,20080626,000000,6.61806,6.63047,6.59295,6.59295,120806.09420148,0
+SPXX.US,D,20080627,000000,6.55951,6.56851,6.53772,6.55487,80020.1834986,0
+SPXX.US,D,20080630,000000,6.51735,6.59295,6.51735,6.54606,183029.94088718,0
+SPXX.US,D,20080701,000000,6.53432,6.55487,6.4786,6.5254,161666.94795975,0
+SPXX.US,D,20080702,000000,6.54606,6.56434,6.43162,6.43967,75625.987166919,0
+SPXX.US,D,20080703,000000,6.42337,6.42698,6.35081,6.39722,96920.370254912,0
+SPXX.US,D,20080707,000000,6.38861,6.42698,6.26999,6.33395,192973.089925,0
+SPXX.US,D,20080708,000000,6.29945,6.38538,6.28297,6.38083,72480.489912918,0
+SPXX.US,D,20080709,000000,6.41068,6.42698,6.29945,6.29945,65025.239206539,0
+SPXX.US,D,20080710,000000,6.2609,6.29945,6.22774,6.24858,122614.22735454,0
+SPXX.US,D,20080711,000000,6.18018,6.25701,6.15914,6.17562,93667.208329802,0
+SPXX.US,D,20080714,000000,6.22319,6.22774,6.10373,6.12087,139740.29881299,0
+SPXX.US,D,20080715,000000,6.03172,6.03542,5.89436,5.96777,257407.22897642,0
+SPXX.US,D,20080716,000000,5.94598,6.08658,5.94598,6.07824,124004.36825505,0
+SPXX.US,D,20080717,000000,6.13348,6.25701,6.13348,6.23551,101104.51492433,0
+SPXX.US,D,20080718,000000,6.24858,6.29945,6.23891,6.29945,66960.036678546,0
+SPXX.US,D,20080721,000000,6.32115,6.34711,6.29945,6.3166,59957.610912425,0
+SPXX.US,D,20080722,000000,6.25322,6.38083,6.22319,6.38083,103747.57704648,0
+SPXX.US,D,20080723,000000,6.38538,6.4786,6.38538,6.47321,141637.09698931,0
+SPXX.US,D,20080724,000000,6.49595,6.49595,6.38083,6.38861,75954.258860206,0
+SPXX.US,D,20080725,000000,6.35545,6.39722,6.35081,6.38538,68362.844010953,0
+SPXX.US,D,20080728,000000,6.34711,6.38861,6.30353,6.30353,64816.243080267,0
+SPXX.US,D,20080729,000000,6.26999,6.38083,6.26554,6.38083,56597.839852195,0
+SPXX.US,D,20080730,000000,6.4014,6.46543,6.37629,6.45388,98964.943470013,0
+SPXX.US,D,20080731,000000,6.39722,6.46932,6.39722,6.4014,45673.042342493,0
+SPXX.US,D,20080801,000000,6.4014,6.41068,6.35876,6.40604,48297.104816805,0
+SPXX.US,D,20080804,000000,6.39268,6.4014,6.37629,6.37629,46106.867634907,0
+SPXX.US,D,20080805,000000,6.36767,6.45795,6.36767,6.45795,83048.516257569,0
+SPXX.US,D,20080806,000000,6.43578,6.49963,6.43578,6.49064,46598.747406842,0
+SPXX.US,D,20080807,000000,6.44914,6.46932,6.39722,6.39722,81873.704699279,0
+SPXX.US,D,20080808,000000,6.37165,6.51735,6.37165,6.50362,69796.261887104,0
+SPXX.US,D,20080811,000000,6.46543,6.54606,6.46543,6.51735,102508.37779272,0
+SPXX.US,D,20080812,000000,6.49595,6.51735,6.46136,6.46136,91355.584508907,0
+SPXX.US,D,20080813,000000,6.43967,6.49595,6.4193,6.44914,71880.945469874,0
+SPXX.US,D,20080814,000000,6.4014,6.51261,6.4014,6.4786,44347.28913745,0
+SPXX.US,D,20080815,000000,6.49595,6.51261,6.46932,6.49064,81813.539147776,0
+SPXX.US,D,20080818,000000,6.46932,6.49595,6.43578,6.43578,41968.111013115,0
+SPXX.US,D,20080819,000000,6.40604,6.42698,6.39268,6.4014,92477.619267634,0
+SPXX.US,D,20080820,000000,6.39722,6.43578,6.38861,6.39722,111997.64635429,0
+SPXX.US,D,20080821,000000,6.35081,6.40604,6.35081,6.4014,88204.809574949,0
+SPXX.US,D,20080822,000000,6.39268,6.46136,6.39268,6.46136,84438.657158079,0
+SPXX.US,D,20080825,000000,6.41068,6.42698,6.37629,6.38083,55311.141478829,0
+SPXX.US,D,20080826,000000,6.37165,6.4193,6.37165,6.37629,93430.768267754,0
+SPXX.US,D,20080827,000000,6.36767,6.40604,6.36767,6.37165,206715.11299541,0
+SPXX.US,D,20080828,000000,6.38861,6.45795,6.38861,6.45388,99532.821833319,0
+SPXX.US,D,20080829,000000,6.43162,6.46136,6.40604,6.43967,83846.501466973,0
+SPXX.US,D,20080902,000000,6.46932,6.49064,6.46543,6.47321,232583.1335336,0
+SPXX.US,D,20080903,000000,6.43967,6.45388,6.41523,6.4193,89502.063308228,0
+SPXX.US,D,20080904,000000,6.39722,6.39722,6.32986,6.35876,256361.19280907,0
+SPXX.US,D,20080905,000000,6.29141,6.35081,6.28297,6.35081,89467.230620515,0
+SPXX.US,D,20080908,000000,6.49064,6.49963,6.39268,6.46932,218520.22752184,0
+SPXX.US,D,20080909,000000,6.45388,6.45388,6.313,6.313,119307.23309387,0
+SPXX.US,D,20080910,000000,6.30817,6.32532,6.26554,6.32532,166766.24233361,0
+SPXX.US,D,20080911,000000,6.08222,6.20661,6.06972,6.20661,163619.68954361,0
+SPXX.US,D,20080912,000000,6.15914,6.19647,6.11642,6.13783,137347.39872076,0
+SPXX.US,D,20080915,000000,5.98851,6.01449,5.92884,5.93376,162119.77290002,0
+SPXX.US,D,20080916,000000,5.6648,5.82207,5.62681,5.82207,427761.23814438,0
+SPXX.US,D,20080917,000000,5.61809,5.70725,5.47769,5.49843,502284.19020041,0
+SPXX.US,D,20080918,000000,5.48204,5.56277,5.26036,5.56277,352120.47347357,0
+SPXX.US,D,20080919,000000,5.80965,5.90316,5.80103,5.89075,157059.53335783,0
+SPXX.US,D,20080922,000000,5.89947,5.89947,5.74571,5.74571,195664.70670274,0
+SPXX.US,D,20080923,000000,5.61809,5.76731,5.61809,5.64349,179170.90130308,0
+SPXX.US,D,20080924,000000,5.6648,5.6648,5.62255,5.62255,135240.54888218,0
+SPXX.US,D,20080925,000000,5.62255,5.72875,5.62255,5.6989,176213.28945552,0
+SPXX.US,D,20080926,000000,5.60113,5.72438,5.56277,5.72438,262799.96235585,0
+SPXX.US,D,20080929,000000,5.61809,5.63051,5.37073,5.38361,229719.46438927,0
+SPXX.US,D,20080930,000000,5.40502,5.57954,5.37073,5.56694,174294.32502338,0
+SPXX.US,D,20081001,000000,5.51984,5.76323,5.51984,5.75821,103317.97389803,0
+SPXX.US,D,20081002,000000,5.6648,5.68184,5.5585,5.5963,218452.67321839,0
+SPXX.US,D,20081003,000000,5.54609,5.68184,5.43477,5.43477,128402.78673069,0
+SPXX.US,D,20081006,000000,5.31986,5.32819,4.85127,5.04739,307811.18363181,0
+SPXX.US,D,20081007,000000,5.07297,5.15369,4.72773,4.77047,179958.33115257,0
+SPXX.US,D,20081008,000000,4.77047,4.77047,4.3233,4.53618,416547.22377306,0
+SPXX.US,D,20081009,000000,4.4765,4.54925,4.16576,4.22961,256852.01704501,0
+SPXX.US,D,20081010,000000,3.94018,4.21246,3.6841,3.83331,399063.32561358,0
+SPXX.US,D,20081013,000000,4.31885,4.59179,4.13581,4.5575,399789.53437557,0
+SPXX.US,D,20081014,000000,4.85991,4.86843,4.57445,4.70652,300997.69880813,0
+SPXX.US,D,20081015,000000,4.57862,4.63413,4.31885,4.336,255454.48739256,0
+SPXX.US,D,20081016,000000,4.31051,4.56195,4.21662,4.53182,254245.89868255,0
+SPXX.US,D,20081017,000000,4.45091,4.79169,4.45091,4.74508,258245.3245535,0
+SPXX.US,D,20081020,000000,4.81329,4.98761,4.80041,4.93209,323447.89380656,0
+SPXX.US,D,20081021,000000,4.89818,4.96638,4.83026,4.85564,371028.28968529,0
+SPXX.US,D,20081022,000000,4.81329,4.81329,4.5447,4.60032,243334.82314074,0
+SPXX.US,D,20081023,000000,4.65527,4.67667,4.47213,4.60032,217251.47326033,0
+SPXX.US,D,20081024,000000,4.32756,4.5447,4.32756,4.48085,245366.72992394,0
+SPXX.US,D,20081027,000000,4.39995,4.61727,4.36593,4.43386,251201.73288372,0
+SPXX.US,D,20081028,000000,4.56195,4.78752,4.46796,4.78752,258116.54916255,0
+SPXX.US,D,20081029,000000,4.75332,4.94081,4.74508,4.80041,244496.96826712,0
+SPXX.US,D,20081030,000000,4.94081,4.96241,4.81329,4.91921,196324.4166973,0
+SPXX.US,D,20081031,000000,4.85127,5.07297,4.85127,5.04312,126177.71686109,0
+SPXX.US,D,20081103,000000,5.02588,5.05998,5.0004,5.02191,129264.10409958,0
+SPXX.US,D,20081104,000000,5.03023,5.20495,5.03023,5.19224,152419.39714019,0
+SPXX.US,D,20081105,000000,5.15804,5.19224,4.98761,5.06435,145177.36470405,0
+SPXX.US,D,20081106,000000,4.97908,5.03023,4.78752,4.79576,162212.66006725,0
+SPXX.US,D,20081107,000000,4.79169,4.96241,4.79169,4.89818,105318.21460149,0
+SPXX.US,D,20081110,000000,4.97491,5.0004,4.81737,4.83026,102161.10645159,0
+SPXX.US,D,20081111,000000,4.76175,4.83026,4.72376,4.7662,140491.84043878,0
+SPXX.US,D,20081112,000000,4.75787,4.75787,4.57862,4.60032,108845.81588434,0
+SPXX.US,D,20081113,000000,4.59179,4.72773,4.40847,4.72773,218595.17057722,0
+SPXX.US,D,20081114,000000,4.61727,4.72376,4.56195,4.68085,141860.87061946,0
+SPXX.US,D,20081117,000000,4.58289,4.60032,4.45091,4.47213,96066.441637971,0
+SPXX.US,D,20081118,000000,4.39141,4.45963,4.29365,4.37862,239353.34138165,0
+SPXX.US,D,20081119,000000,4.25926,4.34443,4.09318,4.13155,240757.20425004,0
+SPXX.US,D,20081120,000000,3.93118,4.03378,3.81616,3.84203,295315.74856709,0
+SPXX.US,D,20081121,000000,3.86326,4.04637,3.73118,3.94018,280678.63097608,0
+SPXX.US,D,20081124,000000,4.12719,4.17418,4.03776,4.14889,146090.40333651,0
+SPXX.US,D,20081125,000000,4.15306,4.22563,4.05491,4.16576,177559.09784439,0
+SPXX.US,D,20081126,000000,4.13155,4.24647,4.01645,4.24647,281552.61477685,0
+SPXX.US,D,20081128,000000,4.25926,4.28929,4.12312,4.27631,198684.59517379,0
+SPXX.US,D,20081201,000000,4.08901,4.17001,4.00375,4.04637,182553.89415512,0
+SPXX.US,D,20081202,000000,3.98234,4.11014,3.97409,4.09744,204631.48494863,0
+SPXX.US,D,20081203,000000,3.94018,4.18272,3.94018,4.17855,255722.59353434,0
+SPXX.US,D,20081204,000000,4.05899,4.19551,4.02942,4.08086,248473.17234627,0
+SPXX.US,D,20081205,000000,4.00375,4.22563,3.94018,4.20403,181221.80773412,0
+SPXX.US,D,20081208,000000,4.24647,4.42969,4.24647,4.37862,216745.8715205,0
+SPXX.US,D,20081209,000000,4.27223,4.37862,4.22099,4.27631,204523.82027752,0
+SPXX.US,D,20081210,000000,4.22961,4.35731,4.22961,4.35304,217448.85849069,0
+SPXX.US,D,20081211,000000,4.15306,4.26352,4.13155,4.15306,163261.86284258,0
+SPXX.US,D,20081212,000000,4.04637,4.19551,4.03378,4.19551,152729.72472162,0
+SPXX.US,D,20081215,000000,4.15306,4.17855,4.08901,4.09744,124576.46876232,0
+SPXX.US,D,20081216,000000,4.1019,4.34443,4.1019,4.28475,159696.26226403,0
+SPXX.US,D,20081217,000000,4.23358,4.28929,4.19551,4.26352,215310.34257236,0
+SPXX.US,D,20081218,000000,4.26352,4.30625,4.23804,4.26807,334550.0213628,0
+SPXX.US,D,20081219,000000,4.336,4.34879,4.25083,4.28475,137523.67323131,0
+SPXX.US,D,20081222,000000,4.28475,4.3233,4.2081,4.25926,206000.51512932,0
+SPXX.US,D,20081223,000000,4.29365,4.31051,4.19124,4.22099,125623.56046566,0
+SPXX.US,D,20081224,000000,4.30218,4.31885,4.25926,4.28475,115903.12952201,0
+SPXX.US,D,20081226,000000,4.30218,4.40847,4.30218,4.38697,182337.5092769,0
+SPXX.US,D,20081229,000000,4.38697,4.39588,4.3233,4.336,119934.22147269,0
+SPXX.US,D,20081230,000000,4.34879,4.44258,4.34879,4.44258,159583.31991297,0
+SPXX.US,D,20081231,000000,4.44655,4.58743,4.44258,4.58743,289841.73891634,0
+SPXX.US,D,20090102,000000,4.58289,4.79169,4.58289,4.79169,210090.71709551,0
+SPXX.US,D,20090105,000000,4.651,4.83026,4.651,4.80438,350154.00992182,0
+SPXX.US,D,20090106,000000,4.81737,4.97908,4.77454,4.85564,270918.08966476,0
+SPXX.US,D,20090107,000000,4.77454,4.77454,4.64266,4.7322,282841.4242222,0
+SPXX.US,D,20090108,000000,4.62562,4.74508,4.60448,4.74508,196149.19772274,0
+SPXX.US,D,20090109,000000,4.651,4.68976,4.63006,4.63006,126312.82546797,0
+SPXX.US,D,20090112,000000,4.58743,4.60448,4.53618,4.5447,106613.3572628,0
+SPXX.US,D,20090113,000000,4.76175,4.76175,4.49364,4.56603,163519.41362444,0
+SPXX.US,D,20090114,000000,4.76175,4.76175,4.37437,4.42126,180695.09527448,0
+SPXX.US,D,20090115,000000,4.39141,4.45091,4.29763,4.41245,127962.62822234,0
+SPXX.US,D,20090116,000000,4.45508,4.51505,4.39588,4.51505,126521.82159424,0
+SPXX.US,D,20090120,000000,4.47213,4.50235,4.31468,4.34879,164588.6715836,0
+SPXX.US,D,20090121,000000,4.3702,4.5107,4.30625,4.5107,107635.11610235,0
+SPXX.US,D,20090122,000000,4.40847,4.53618,4.38697,4.5107,262798.90681986,0
+SPXX.US,D,20090123,000000,4.43386,4.53618,4.39588,4.47213,98156.402900696,0
+SPXX.US,D,20090126,000000,4.51904,4.57445,4.48512,4.48956,100244.25309144,0
+SPXX.US,D,20090127,000000,4.53618,4.59595,4.51904,4.59595,63720.596721322,0
+SPXX.US,D,20090128,000000,4.62144,4.71087,4.61291,4.66417,165039.38545188,0
+SPXX.US,D,20090129,000000,4.63006,4.74091,4.58743,4.59595,193198.97462713,0
+SPXX.US,D,20090130,000000,4.57029,4.60032,4.44655,4.46796,206563.11581267,0
+SPXX.US,D,20090202,000000,4.39995,4.44258,4.33173,4.43822,166658.5776625,0
+SPXX.US,D,20090203,000000,4.49364,4.84712,4.39995,4.61291,331722.24044218,0
+SPXX.US,D,20090204,000000,4.53182,4.61291,4.52358,4.53618,152759.27972938,0
+SPXX.US,D,20090205,000000,4.4638,4.59179,4.44655,4.5447,132420.15671349,0
+SPXX.US,D,20090206,000000,4.52358,4.66417,4.52358,4.651,194537.39426406,0
+SPXX.US,D,20090209,000000,4.60865,4.69818,4.59595,4.6724,218259.510132,0
+SPXX.US,D,20090210,000000,4.61727,4.65981,4.48085,4.5107,189368.43451479,0
+SPXX.US,D,20090211,000000,4.50624,4.68085,4.48956,4.51904,247942.23774266,0
+SPXX.US,D,20090212,000000,4.45963,4.55324,4.45508,4.54062,130933.96203777,0
+SPXX.US,D,20090213,000000,4.51904,4.57445,4.49364,4.49364,109171.97650565,0
+SPXX.US,D,20090217,000000,4.40847,4.40847,4.25926,4.26352,389041.01137641,0
+SPXX.US,D,20090218,000000,4.25926,4.28067,4.19124,4.23358,195522.20934392,0
+SPXX.US,D,20090219,000000,4.24647,4.26807,4.16159,4.16159,141204.32723289,0
+SPXX.US,D,20090220,000000,4.10607,4.10607,3.97818,4.03776,243985.03331136,0
+SPXX.US,D,20090223,000000,4.07196,4.07196,3.8464,3.8464,249615.26228882,0
+SPXX.US,D,20090224,000000,3.85047,4.06789,3.83786,4.03378,303321.98906091,0
+SPXX.US,D,20090225,000000,4.00375,4.13998,3.92739,4.05899,169806.18598848,0
+SPXX.US,D,20090226,000000,4.08086,4.11876,3.99077,3.99077,88793.798658082,0
+SPXX.US,D,20090227,000000,3.91839,3.96122,3.86326,3.93118,257407.22897642,0
+SPXX.US,D,20090302,000000,3.79504,3.83786,3.62052,3.69301,520844.73507101,0
+SPXX.US,D,20090303,000000,3.65889,3.6841,3.56928,3.58225,391553.18703565,0
+SPXX.US,D,20090304,000000,3.62052,3.76519,3.57799,3.71422,164736.44662239,0
+SPXX.US,D,20090305,000000,3.64176,3.64176,3.49273,3.50958,404900.43964533,0
+SPXX.US,D,20090306,000000,3.51385,3.57799,3.42878,3.49273,253777.24070243,0
+SPXX.US,D,20090309,000000,3.42471,3.52664,3.40736,3.41163,428587.72282554,0
+SPXX.US,D,20090310,000000,3.43721,3.68864,3.43721,3.68864,323327.56270356,0
+SPXX.US,D,20090311,000000,3.58633,3.65445,3.56928,3.6461,326646.16786013,0
+SPXX.US,D,20090312,000000,3.62052,3.82904,3.62052,3.80793,187376.63809926,0
+SPXX.US,D,20090313,000000,3.85047,3.893,3.76975,3.87595,174259.49233567,0
+SPXX.US,D,20090316,000000,3.90589,3.96548,3.8119,3.82062,252284.71281076,0
+SPXX.US,D,20090317,000000,3.82062,3.94018,3.82062,3.94018,181867.79576079,0
+SPXX.US,D,20090318,000000,3.893,4.08086,3.88854,4.05899,196849.01808496,0
+SPXX.US,D,20090319,000000,4.1019,4.11014,3.99958,3.99958,92298.178149117,0
+SPXX.US,D,20090320,000000,4.01645,4.04221,3.89726,3.93118,133388.08321749,0
+SPXX.US,D,20090323,000000,3.99522,4.19124,3.99522,4.19124,158539.3948176,0
+SPXX.US,D,20090324,000000,4.14889,4.16576,4.09744,4.09744,127248.03035625,0
+SPXX.US,D,20090325,000000,4.14889,4.21662,4.05899,4.13581,130341.80634667,0
+SPXX.US,D,20090326,000000,4.19124,4.30625,4.16159,4.28929,863474.88444701,0
+SPXX.US,D,20090327,000000,4.19124,4.25083,4.16576,4.21246,180020.60777605,0
+SPXX.US,D,20090330,000000,3.9866,4.01645,3.8803,3.95269,226714.35342211,0
+SPXX.US,D,20090331,000000,3.96983,4.13998,3.96983,4.08901,247099.92002162,0
+SPXX.US,D,20090401,000000,3.94833,4.17418,3.94833,4.15306,190558.02357696,0
+SPXX.US,D,20090402,000000,4.18272,4.31885,4.18272,4.27223,331308.47033359,0
+SPXX.US,D,20090403,000000,4.18272,4.29763,4.12312,4.29763,380138.62082599,0
+SPXX.US,D,20090406,000000,4.19124,4.23358,4.13998,4.22099,290437.06121541,0
+SPXX.US,D,20090407,000000,4.11014,4.18272,4.08901,4.16159,289109.19693839,0
+SPXX.US,D,20090408,000000,4.14889,4.22099,4.14889,4.22099,257981.44055567,0
+SPXX.US,D,20090409,000000,4.29763,4.35304,4.27631,4.33173,296383.95099027,0
+SPXX.US,D,20090413,000000,4.24647,4.336,4.21662,4.30625,178261.02927859,0
+SPXX.US,D,20090414,000000,4.31051,4.3233,4.23804,4.31468,199762.29742088,0
+SPXX.US,D,20090415,000000,4.34035,4.42126,4.29365,4.41245,781225.40893484,0
+SPXX.US,D,20090416,000000,4.44655,4.48085,4.3702,4.48085,553631.794032,0
+SPXX.US,D,20090417,000000,4.44655,4.52358,4.42126,4.48956,356867.21882634,0
+SPXX.US,D,20090420,000000,4.46796,4.46796,4.32756,4.32756,231672.20597314,0
+SPXX.US,D,20090421,000000,4.34443,4.49781,4.33173,4.4765,377268.61846572,0
+SPXX.US,D,20090422,000000,4.42562,4.56603,4.40421,4.45963,304770.18444095,0
+SPXX.US,D,20090423,000000,4.48085,4.53618,4.45091,4.51904,239744.9452344,0
+SPXX.US,D,20090424,000000,4.54062,4.54925,4.47213,4.50624,303448.65337987,0
+SPXX.US,D,20090427,000000,4.44655,4.51505,4.42969,4.4638,133110.47725178,0
+SPXX.US,D,20090428,000000,4.45508,4.54062,4.45091,4.4765,241424.30299652,0
+SPXX.US,D,20090429,000000,4.5447,4.61727,4.54062,4.57029,267334.54497437,0
+SPXX.US,D,20090430,000000,4.62562,4.64266,4.57862,4.62144,305063.62344653,0
+SPXX.US,D,20090501,000000,4.62144,4.65527,4.54062,4.64692,315601.03924742,0
+SPXX.US,D,20090504,000000,4.63006,4.77047,4.60032,4.64266,507570.31444472,0
+SPXX.US,D,20090505,000000,4.60032,4.63831,4.56195,4.60032,180263.38105405,0
+SPXX.US,D,20090506,000000,4.60032,4.66806,4.57029,4.66806,298942.57023311,0
+SPXX.US,D,20090507,000000,4.6724,4.69383,4.5575,4.60032,119149.95823117,0
+SPXX.US,D,20090508,000000,4.62562,4.70652,4.54925,4.67667,326599.72427652,0
+SPXX.US,D,20090511,000000,4.59595,4.60865,4.53618,4.58289,191155.45694802,0
+SPXX.US,D,20090512,000000,4.57862,4.61291,4.5575,4.59179,146319.45464661,0
+SPXX.US,D,20090513,000000,4.52358,4.53618,4.44258,4.46796,203400.72998281,0
+SPXX.US,D,20090514,000000,4.4765,4.56603,4.4765,4.56195,170358.23131192,0
+SPXX.US,D,20090515,000000,4.5575,4.63006,4.51904,4.52783,125002.9053028,0
+SPXX.US,D,20090518,000000,4.57862,4.64266,4.54062,4.61291,125681.6149452,0
+SPXX.US,D,20090519,000000,4.61291,4.63831,4.61291,4.63413,184484.46948316,0
+SPXX.US,D,20090520,000000,4.63413,4.68512,4.62144,4.63831,187273.19557211,0
+SPXX.US,D,20090521,000000,4.62562,4.62562,4.55324,4.62144,206629.61458012,0
+SPXX.US,D,20090522,000000,4.62144,4.67667,4.61727,4.65527,180428.04466869,0
+SPXX.US,D,20090526,000000,4.62562,4.68512,4.61727,4.651,220001.14451759,0
+SPXX.US,D,20090527,000000,4.63413,4.68512,4.62144,4.65527,246519.37522641,0
+SPXX.US,D,20090528,000000,4.66417,4.69818,4.63831,4.651,361548.52094765,0
+SPXX.US,D,20090529,000000,4.63413,4.70652,4.62562,4.70652,466781.23713385,0
+SPXX.US,D,20090601,000000,4.70652,4.83858,4.70652,4.82172,264505.70851774,0
+SPXX.US,D,20090602,000000,4.77047,4.84712,4.77047,4.83858,213127.49414241,0
+SPXX.US,D,20090603,000000,4.77899,4.81737,4.75332,4.81737,209302.23171003,0
+SPXX.US,D,20090604,000000,4.79169,4.88102,4.79169,4.87677,204244.10323983,0
+SPXX.US,D,20090605,000000,4.88974,4.93664,4.85991,4.87677,301209.86154237,0
+SPXX.US,D,20090608,000000,4.83858,4.86426,4.80874,4.86426,291126.32621772,0
+SPXX.US,D,20090609,000000,4.8726,4.89818,4.85127,4.8726,162733.03931095,0
+SPXX.US,D,20090610,000000,4.90689,4.93209,4.85127,4.90689,283819.9060861,0
+SPXX.US,D,20090611,000000,4.84712,4.87677,4.81329,4.84285,185581.17137809,0
+SPXX.US,D,20090612,000000,4.83442,4.83858,4.80874,4.83442,147181.82755148,0
+SPXX.US,D,20090615,000000,4.79576,4.80041,4.72773,4.77454,213051.49555104,0
+SPXX.US,D,20090616,000000,4.79576,4.82172,4.76175,4.80874,196306.47258545,0
+SPXX.US,D,20090617,000000,4.78326,4.81329,4.76175,4.80874,261361.26679973,0
+SPXX.US,D,20090618,000000,4.81737,4.86426,4.79169,4.85564,166111.81001901,0
+SPXX.US,D,20090619,000000,4.86843,4.89818,4.86426,4.89818,250621.18808851,0
+SPXX.US,D,20090622,000000,4.8726,4.8726,4.7322,4.7662,174353.43503889,0
+SPXX.US,D,20090623,000000,5.04739,5.04739,4.70235,4.72376,211627.57749881,0
+SPXX.US,D,20090624,000000,4.72773,4.77899,4.72773,4.77454,275114.90076606,0
+SPXX.US,D,20090625,000000,4.7195,4.82608,4.7195,4.82172,280321.85981101,0
+SPXX.US,D,20090626,000000,4.77454,4.83442,4.77454,4.80438,177308.93581447,0
+SPXX.US,D,20090629,000000,4.79169,4.85564,4.79169,4.85564,236904.49788188,0
+SPXX.US,D,20090630,000000,4.82172,4.87677,4.78752,4.87677,285884.53448503,0
+SPXX.US,D,20090701,000000,4.86426,4.95379,4.85564,4.90689,349546.02119085,0
+SPXX.US,D,20090702,000000,4.85127,4.86426,4.82172,4.82172,170104.90267401,0
+SPXX.US,D,20090706,000000,4.74091,4.80041,4.72773,4.77047,104476.95241645,0
+SPXX.US,D,20090707,000000,4.76175,4.78752,4.72773,4.72773,143836.83399513,0
+SPXX.US,D,20090708,000000,4.70235,4.73655,4.67667,4.70235,183954.59041555,0
+SPXX.US,D,20090709,000000,4.77454,4.77454,4.73655,4.75787,212384.39680455,0
+SPXX.US,D,20090710,000000,4.74508,4.75787,4.73655,4.74905,111989.20206637,0
+SPXX.US,D,20090713,000000,4.77047,4.80874,4.72376,4.80041,116936.49925746,0
+SPXX.US,D,20090714,000000,4.77899,4.8726,4.77899,4.85991,129529.04363339,0
+SPXX.US,D,20090715,000000,4.89818,5.02191,4.89382,5.00921,213069.43966289,0
+SPXX.US,D,20090716,000000,5.0004,5.05174,4.96638,5.05174,193823.85193396,0
+SPXX.US,D,20090717,000000,5.07297,5.08586,5.02191,5.08159,218964.60817417,0
+SPXX.US,D,20090720,000000,5.06842,5.07297,5.03887,5.07297,141577.98697379,0
+SPXX.US,D,20090721,000000,5.07714,5.09419,5.04312,5.08586,163278.75141843,0
+SPXX.US,D,20090722,000000,5.08586,5.08993,5.04312,5.08993,168356.93507247,0
+SPXX.US,D,20090723,000000,5.17927,5.18816,5.13663,5.14932,313639.85337563,0
+SPXX.US,D,20090724,000000,5.15369,5.1751,5.11541,5.12403,186348.54604375,0
+SPXX.US,D,20090727,000000,5.09419,5.14535,5.08993,5.13274,181792.85270541,0
+SPXX.US,D,20090728,000000,5.11124,5.11967,5.03023,5.11967,231867.48013152,0
+SPXX.US,D,20090729,000000,5.09419,5.14932,5.09419,5.09845,204146.99392864,0
+SPXX.US,D,20090730,000000,5.15369,5.20058,5.14932,5.16241,262741.90787633,0
+SPXX.US,D,20090731,000000,5.17927,5.21337,5.15804,5.18816,185585.39352205,0
+SPXX.US,D,20090803,000000,5.23043,5.30706,5.22238,5.30299,255534.7081279,0
+SPXX.US,D,20090804,000000,5.28575,5.30706,5.26036,5.29011,141474.54444664,0
+SPXX.US,D,20090805,000000,5.32819,5.32819,5.21337,5.26462,216665.65078516,0
+SPXX.US,D,20090806,000000,5.24322,5.33274,5.1751,5.19224,143185.56828851,0
+SPXX.US,D,20090807,000000,5.22238,5.26879,5.22238,5.24322,113886.00024268,0
+SPXX.US,D,20090810,000000,5.25193,5.28575,5.23043,5.28167,134470.00760855,0
+SPXX.US,D,20090811,000000,5.07297,5.3155,5.07297,5.26036,112930.74017058,0
+SPXX.US,D,20090812,000000,5.27723,5.30706,5.26879,5.29428,132821.26039017,0
+SPXX.US,D,20090813,000000,5.3155,5.3155,5.29011,5.29428,100250.58630739,0
+SPXX.US,D,20090814,000000,5.29428,5.31142,5.21337,5.23876,158700.89182427,0
+SPXX.US,D,20090817,000000,5.1751,5.1751,5.09845,5.10688,121760.2987376,0
+SPXX.US,D,20090818,000000,5.14109,5.19623,5.11967,5.16648,210216.32587847,0
+SPXX.US,D,20090819,000000,5.13274,5.25619,5.12403,5.24322,204987.2005777,0
+SPXX.US,D,20090820,000000,5.22238,5.39214,5.22238,5.36695,305991.43958286,0
+SPXX.US,D,20090821,000000,5.41327,5.41772,5.35841,5.40939,167355.23141673,0
+SPXX.US,D,20090824,000000,5.39214,5.4307,5.36695,5.37518,250492.41269758,0
+SPXX.US,D,20090825,000000,5.37954,5.43923,5.37954,5.4307,170414.17471946,0
+SPXX.US,D,20090826,000000,5.39678,5.46035,5.39678,5.41327,138549.65421483,0
+SPXX.US,D,20090827,000000,5.37073,5.39214,5.32421,5.32819,227796.27781317,0
+SPXX.US,D,20090828,000000,5.33274,5.37073,5.32421,5.34562,194045.51449213,0
+SPXX.US,D,20090831,000000,5.3373,5.34562,5.30299,5.34098,219493.43170579,0
+SPXX.US,D,20090901,000000,5.35841,5.35841,5.19224,5.19224,279417.2654665,0
+SPXX.US,D,20090902,000000,5.21337,5.28167,5.19623,5.27723,256500.52355991,0
+SPXX.US,D,20090903,000000,5.27723,5.34562,5.27723,5.34562,193979.01572468,0
+SPXX.US,D,20090904,000000,5.32421,5.41772,5.31986,5.41772,163406.47127338,0
+SPXX.US,D,20090908,000000,5.46491,5.52905,5.44387,5.51634,220930.01618993,0
+SPXX.US,D,20090909,000000,5.51152,5.5372,5.49843,5.52458,265944.40407385,0
+SPXX.US,D,20090910,000000,5.53263,5.57954,5.51152,5.57954,320605.33538207,0
+SPXX.US,D,20090911,000000,5.52458,5.52458,5.42625,5.42625,156356.54638765,0
+SPXX.US,D,20090914,000000,5.40939,5.46878,5.40105,5.46491,128389.06476281,0
+SPXX.US,D,20090915,000000,5.45628,5.5372,5.45628,5.5372,200332.28685617,0
+SPXX.US,D,20090916,000000,5.57167,5.5928,5.54117,5.57954,168729.53927738,0
+SPXX.US,D,20090917,000000,5.61392,5.62255,5.51634,5.51984,178202.97479908,0
+SPXX.US,D,20090918,000000,5.5585,5.56277,5.4522,5.46491,179584.67141165,0
+SPXX.US,D,20090921,000000,5.43477,5.46878,5.42218,5.4307,216500.98717052,0
+SPXX.US,D,20090922,000000,5.49436,5.51152,5.4307,5.43477,188678.1139765,0
+SPXX.US,D,20090923,000000,5.44785,5.52458,5.44785,5.45628,191452.06256157,0
+SPXX.US,D,20090924,000000,5.44785,5.48621,5.31142,5.31142,235719.13096368,0
+SPXX.US,D,20090925,000000,5.31142,5.35841,5.31142,5.3373,143509.61783783,0
+SPXX.US,D,20090928,000000,5.4307,5.51984,5.39214,5.40502,268747.90766668,0
+SPXX.US,D,20090929,000000,5.44785,5.44785,5.34942,5.36695,173097.34720928,0
+SPXX.US,D,20090930,000000,5.39678,5.49843,5.36695,5.47324,176637.61492401,0
+SPXX.US,D,20091001,000000,5.49436,5.49436,5.39214,5.40939,179596.28230756,0
+SPXX.US,D,20091002,000000,5.22635,5.37073,5.22635,5.34562,96405.268691169,0
+SPXX.US,D,20091005,000000,5.3373,5.41772,5.32819,5.40939,127877.12980704,0
+SPXX.US,D,20091006,000000,5.40502,5.4522,5.40105,5.4522,198569.54175074,0
+SPXX.US,D,20091007,000000,5.42218,5.47769,5.42218,5.47769,111527.93283818,0
+SPXX.US,D,20091008,000000,5.48204,5.5585,5.47769,5.51984,172104.08784148,0
+SPXX.US,D,20091009,000000,5.54117,5.57547,5.52458,5.54998,97695.133672507,0
+SPXX.US,D,20091012,000000,5.5372,5.56694,5.52458,5.52458,124159.53204578,0
+SPXX.US,D,20091013,000000,5.51634,5.5372,5.46035,5.48621,162166.21648363,0
+SPXX.US,D,20091014,000000,5.4522,5.5585,5.4522,5.5585,164114.73592351,0
+SPXX.US,D,20091015,000000,5.54998,5.5585,5.50327,5.50772,127697.68868852,0
+SPXX.US,D,20091016,000000,5.48621,5.53263,5.47324,5.48204,190791.29703103,0
+SPXX.US,D,20091019,000000,5.47324,5.53263,5.46878,5.53263,144670.70742823,0
+SPXX.US,D,20091020,000000,5.51152,5.58418,5.51152,5.5372,225864.64694913,0
+SPXX.US,D,20091021,000000,5.52458,5.57954,5.52458,5.53263,90437.268196498,0
+SPXX.US,D,20091022,000000,5.56277,5.57547,5.50772,5.57167,142410.80487092,0
+SPXX.US,D,20091023,000000,5.56277,5.60113,5.52905,5.54117,173381.28639093,0
+SPXX.US,D,20091026,000000,5.55396,5.5963,5.48204,5.50327,223012.5887007,0
+SPXX.US,D,20091027,000000,5.49436,5.52905,5.48204,5.49843,162653.87411159,0
+SPXX.US,D,20091028,000000,5.50772,5.51984,5.35396,5.35396,178729.68725872,0
+SPXX.US,D,20091029,000000,5.40105,5.50772,5.38797,5.43477,259031.69886699,0
+SPXX.US,D,20091030,000000,5.43477,5.46491,5.29845,5.32819,142147.97640909,0
+SPXX.US,D,20091102,000000,5.3155,5.46878,5.3155,5.42218,99398.768762427,0
+SPXX.US,D,20091103,000000,5.38797,5.39214,5.35841,5.36695,67653.523824814,0
+SPXX.US,D,20091104,000000,5.39678,5.40502,5.32421,5.35841,276763.64798443,0
+SPXX.US,D,20091105,000000,5.37073,5.43923,5.36695,5.39678,182239.34442972,0
+SPXX.US,D,20091106,000000,5.38361,5.42625,5.38361,5.42625,66529.377994107,0
+SPXX.US,D,20091109,000000,5.47324,5.53263,5.47324,5.51984,108632.5976141,0
+SPXX.US,D,20091110,000000,5.47769,5.5585,5.47324,5.55396,97802.798343618,0
+SPXX.US,D,20091111,000000,5.57547,5.60113,5.55396,5.5585,107409.23140021,0
+SPXX.US,D,20091112,000000,5.54609,5.58816,5.51984,5.54117,153982.64594327,0
+SPXX.US,D,20091113,000000,5.54998,5.62255,5.54609,5.60521,123485.04454735,0
+SPXX.US,D,20091116,000000,5.62255,5.62681,5.57954,5.57954,112600.35740531,0
+SPXX.US,D,20091117,000000,5.57167,5.58816,5.54998,5.5585,105806.92776545,0
+SPXX.US,D,20091118,000000,5.56277,5.63515,5.55396,5.62681,108188.21696178,0
+SPXX.US,D,20091119,000000,5.57167,5.60113,5.37954,5.41772,567679.92253989,0
+SPXX.US,D,20091120,000000,5.42625,5.4307,5.36695,5.38797,269568.05913191,0
+SPXX.US,D,20091123,000000,5.40939,5.46878,5.39214,5.4307,254727.22309457,0
+SPXX.US,D,20091124,000000,5.43477,5.45628,5.37073,5.39678,283386.0807937,0
+SPXX.US,D,20091125,000000,5.39214,5.43477,5.39214,5.43477,172073.47729774,0
+SPXX.US,D,20091127,000000,5.30299,5.40105,5.30299,5.38797,68944.444342145,0
+SPXX.US,D,20091130,000000,5.37954,5.4307,5.37073,5.40502,131460.67449742,0
+SPXX.US,D,20091201,000000,5.46491,5.47324,5.44387,5.46035,246887.75728737,0
+SPXX.US,D,20091202,000000,5.43477,5.47324,5.43477,5.4522,118856.5192256,0
+SPXX.US,D,20091203,000000,5.4522,5.47769,5.42218,5.42218,141614.9307335,0
+SPXX.US,D,20091204,000000,5.48621,5.50327,5.40939,5.41772,140243.78948082,0
+SPXX.US,D,20091207,000000,5.40502,5.46491,5.40502,5.45628,76903.185716362,0
+SPXX.US,D,20091208,000000,5.4307,5.44387,5.40939,5.44387,153692.37354567,0
+SPXX.US,D,20091209,000000,5.42218,5.48621,5.39214,5.47324,170575.67172612,0
+SPXX.US,D,20091210,000000,5.4522,5.52458,5.4522,5.52458,114834.92709884,0
+SPXX.US,D,20091211,000000,5.41772,5.46878,5.38797,5.40105,176374.78646219,0
+SPXX.US,D,20091214,000000,5.4307,5.46878,5.40502,5.42625,184977.40479108,0
+SPXX.US,D,20091215,000000,5.41772,5.4522,5.41772,5.42625,76016.535483691,0
+SPXX.US,D,20091216,000000,5.42625,5.46878,5.41327,5.43477,96909.814894999,0
+SPXX.US,D,20091217,000000,5.40939,5.42218,5.37073,5.41772,135972.03532414,0
+SPXX.US,D,20091218,000000,5.43477,5.43477,5.37073,5.40105,125606.67188981,0
+SPXX.US,D,20091221,000000,5.41327,5.47324,5.41327,5.47324,169121.14313014,0
+SPXX.US,D,20091222,000000,5.46491,5.52458,5.46491,5.52458,177429.26691746,0
+SPXX.US,D,20091223,000000,5.53263,5.57954,5.52458,5.5585,139638.96735783,0
+SPXX.US,D,20091224,000000,5.52458,5.57954,5.52458,5.56694,56598.895388185,0
+SPXX.US,D,20091228,000000,5.57167,5.5963,5.54998,5.57954,124869.9077679,0
+SPXX.US,D,20091229,000000,5.55396,5.61809,5.55396,5.60521,107191.79098601,0
+SPXX.US,D,20091230,000000,5.58816,5.60976,5.57547,5.60113,147819.3712902,0
+SPXX.US,D,20091231,000000,5.61809,5.61809,5.57547,5.57547,150981.75712007,0
+SPXX.US,D,20100104,000000,5.57167,5.62255,5.54609,5.62255,105912.48136458,0
+SPXX.US,D,20100105,000000,5.62255,5.62255,5.57954,5.57954,92383.67656441,0
+SPXX.US,D,20100106,000000,5.58816,5.58816,5.55396,5.56694,102649.81961556,0
+SPXX.US,D,20100107,000000,5.56694,5.56694,5.51984,5.56694,210928.81267258,0
+SPXX.US,D,20100108,000000,5.5585,5.60521,5.52458,5.60521,119784.33536193,0
+SPXX.US,D,20100111,000000,5.5963,5.62255,5.56694,5.58816,95412.00932338,0
+SPXX.US,D,20100112,000000,5.51984,5.57167,5.51634,5.51984,125022.96048663,0
+SPXX.US,D,20100113,000000,5.54117,5.56694,5.52905,5.56694,124654.57842568,0
+SPXX.US,D,20100114,000000,5.5372,5.57954,5.5372,5.57547,103273.6413864,0
+SPXX.US,D,20100115,000000,5.5372,5.56694,5.51984,5.5372,99816.761014972,0
+SPXX.US,D,20100119,000000,5.51984,5.58816,5.51984,5.58816,61943.074112014,0
+SPXX.US,D,20100120,000000,5.57954,5.57954,5.51634,5.5585,121357.08398894,0
+SPXX.US,D,20100121,000000,5.54609,5.56277,5.4901,5.52458,136188.42020235,0
+SPXX.US,D,20100122,000000,5.46491,5.51152,5.42625,5.42625,105366.7692571,0
+SPXX.US,D,20100125,000000,5.47769,5.47769,5.42218,5.43477,117949.81380909,0
+SPXX.US,D,20100126,000000,5.39214,5.47324,5.39214,5.43923,123423.82345985,0
+SPXX.US,D,20100127,000000,5.42218,5.43477,5.32421,5.35841,184155.14225387,0
+SPXX.US,D,20100128,000000,5.33274,5.39678,5.29011,5.32421,179026.29287228,0
+SPXX.US,D,20100129,000000,5.35396,5.38797,5.28167,5.29428,179925.60953684,0
+SPXX.US,D,20100201,000000,5.28575,5.36239,5.28575,5.36239,80966.999282773,0
+SPXX.US,D,20100202,000000,5.34942,5.43923,5.34942,5.43477,46097.367810986,0
+SPXX.US,D,20100203,000000,5.46491,5.46491,5.42218,5.4522,96912.981502973,0
+SPXX.US,D,20100204,000000,5.40502,5.4307,5.30706,5.30706,98221.846132154,0
+SPXX.US,D,20100205,000000,5.25193,5.27723,5.16648,5.26036,243257.76901337,0
+SPXX.US,D,20100208,000000,5.22238,5.27723,5.22238,5.25193,64458.416379224,0
+SPXX.US,D,20100209,000000,5.24322,5.30299,5.23477,5.29428,86671.115779626,0
+SPXX.US,D,20100210,000000,5.30706,5.32819,5.27723,5.29428,98891.055950623,0
+SPXX.US,D,20100211,000000,5.29011,5.35396,5.29011,5.34562,102211.77217917,0
+SPXX.US,D,20100212,000000,5.32421,5.37073,5.31142,5.36695,96646.986433172,0
+SPXX.US,D,20100216,000000,5.42625,5.46491,5.37518,5.46491,87982.09148079,0
+SPXX.US,D,20100217,000000,5.47324,5.51984,5.47324,5.49436,79363.640112026,0
+SPXX.US,D,20100218,000000,5.47769,5.50772,5.44387,5.4901,172138.9205292,0
+SPXX.US,D,20100219,000000,5.48204,5.53263,5.46035,5.49436,106985.96146772,0
+SPXX.US,D,20100222,000000,5.52458,5.55396,5.50772,5.52458,181642.96659465,0
+SPXX.US,D,20100223,000000,5.53263,5.54609,5.48621,5.51634,116651.50453983,0
+SPXX.US,D,20100224,000000,5.54609,5.57167,5.52905,5.56694,124266.14118088,0
+SPXX.US,D,20100225,000000,5.52458,5.5372,5.49843,5.5372,99109.551900817,0
+SPXX.US,D,20100226,000000,5.5372,5.62681,5.5372,5.62255,204059.38444137,0
+SPXX.US,D,20100301,000000,5.60521,5.62681,5.5928,5.61809,141392.21263934,0
+SPXX.US,D,20100302,000000,5.62681,5.6396,5.60976,5.62681,126374.04655547,0
+SPXX.US,D,20100303,000000,5.63051,5.65713,5.61392,5.63515,90977.70262403,0
+SPXX.US,D,20100304,000000,5.61392,5.6648,5.61392,5.64756,159432.37826623,0
+SPXX.US,D,20100305,000000,5.65249,5.72875,5.65249,5.72875,158197.40115643,0
+SPXX.US,D,20100308,000000,5.70725,5.70725,5.68678,5.70317,97067.089757699,0
+SPXX.US,D,20100309,000000,5.71606,5.75053,5.68184,5.75053,175186.25293601,0
+SPXX.US,D,20100310,000000,5.73301,5.77091,5.73301,5.75413,151470.47028403,0
+SPXX.US,D,20100311,000000,5.68678,5.69019,5.61392,5.68184,174792.53801126,0
+SPXX.US,D,20100312,000000,5.68184,5.70317,5.6648,5.6648,77848.945964546,0
+SPXX.US,D,20100315,000000,5.64756,5.68678,5.60521,5.64756,185702.55801709,0
+SPXX.US,D,20100316,000000,5.64756,5.74571,5.64756,5.74154,267541.43002866,0
+SPXX.US,D,20100317,000000,5.74571,5.78502,5.73301,5.78502,117280.60399062,0
+SPXX.US,D,20100318,000000,5.75053,5.78502,5.73301,5.75413,79457.58281525,0
+SPXX.US,D,20100319,000000,5.74571,5.77091,5.71606,5.71606,117416.7681335,0
+SPXX.US,D,20100322,000000,5.69019,5.76731,5.69019,5.76731,86423.064821677,0
+SPXX.US,D,20100323,000000,5.75413,5.8269,5.75413,5.80539,144329.76930305,0
+SPXX.US,D,20100324,000000,5.76323,5.7926,5.75821,5.75821,130190.86469992,0
+SPXX.US,D,20100325,000000,5.77091,5.83533,5.77091,5.83115,134378.1759773,0
+SPXX.US,D,20100326,000000,5.86925,5.92041,5.8269,5.86925,233020.12543399,0
+SPXX.US,D,20100329,000000,5.87369,5.87369,5.77527,5.80103,198934.75720371,0
+SPXX.US,D,20100330,000000,5.80103,5.86517,5.77527,5.8269,145944.73936971,0
+SPXX.US,D,20100331,000000,5.81856,5.88231,5.81429,5.86063,187513.85777812,0
+SPXX.US,D,20100401,000000,5.87853,5.89947,5.86925,5.89947,84959.036401778,0
+SPXX.US,D,20100405,000000,5.84831,5.92041,5.84831,5.9078,114055.94153729,0
+SPXX.US,D,20100406,000000,5.84831,5.93376,5.84831,5.89075,191286.34341093,0
+SPXX.US,D,20100407,000000,5.88231,5.89947,5.8269,5.84434,143509.61783783,0
+SPXX.US,D,20100408,000000,5.78853,5.84434,5.72438,5.79763,244074.75387062,0
+SPXX.US,D,20100409,000000,5.81856,5.84434,5.79763,5.83115,84804.928147052,0
+SPXX.US,D,20100412,000000,5.86925,5.86925,5.82207,5.84434,92739.392193469,0
+SPXX.US,D,20100413,000000,5.84434,5.85636,5.82207,5.85209,127792.68692774,0
+SPXX.US,D,20100414,000000,5.85209,5.91586,5.85209,5.91586,126808.92738387,0
+SPXX.US,D,20100415,000000,5.86517,5.88648,5.84831,5.86925,105516.65536786,0
+SPXX.US,D,20100416,000000,5.83115,5.86063,5.75821,5.76323,112206.64248056,0
+SPXX.US,D,20100419,000000,5.75821,5.76731,5.6989,5.73727,130361.8615305,0
+SPXX.US,D,20100420,000000,5.77091,5.80539,5.76731,5.7926,117088.49644022,0
+SPXX.US,D,20100421,000000,5.78502,5.83115,5.7801,5.79763,123791.14998481,0
+SPXX.US,D,20100422,000000,5.76731,5.8395,5.76731,5.8395,92010.016823498,0
+SPXX.US,D,20100423,000000,5.81032,5.8971,5.81032,5.8971,127025.31226209,0
+SPXX.US,D,20100426,000000,5.87853,5.91236,5.87853,5.89075,149876.61093721,0
+SPXX.US,D,20100427,000000,5.86517,5.89436,5.80103,5.81856,119121.4587594,0
+SPXX.US,D,20100428,000000,5.79763,5.84831,5.79763,5.80965,399318.76532346,0
+SPXX.US,D,20100429,000000,5.8269,5.9078,5.8269,5.87369,260429.22851945,0
+SPXX.US,D,20100430,000000,5.86517,5.89075,5.8395,5.8395,144074.32959316,0
+SPXX.US,D,20100503,000000,5.8395,5.91586,5.8395,5.90316,113042.62698565,0
+SPXX.US,D,20100504,000000,5.86063,5.88648,5.77527,5.7926,221026.06996513,0
+SPXX.US,D,20100505,000000,5.75053,5.78502,5.71606,5.74571,134308.51060188,0
+SPXX.US,D,20100506,000000,5.77091,5.77091,5.01328,5.30706,564312.76272771,0
+SPXX.US,D,20100507,000000,5.35841,5.39678,5.22635,5.37954,425364.11590818,0
+SPXX.US,D,20100510,000000,5.51984,5.57547,5.49436,5.57167,210524.54238793,0
+SPXX.US,D,20100511,000000,5.55396,5.60113,5.51634,5.54117,118236.91959872,0
+SPXX.US,D,20100512,000000,5.60976,5.65713,5.57547,5.65713,159157.9389085,0
+SPXX.US,D,20100513,000000,5.69019,5.69019,5.58418,5.58418,118043.75651232,0
+SPXX.US,D,20100514,000000,5.5963,5.5963,5.45628,5.47324,159212.82678003,0
+SPXX.US,D,20100517,000000,5.4522,5.49436,5.38361,5.44785,118524.02538835,0
+SPXX.US,D,20100518,000000,5.50327,5.52458,5.37518,5.38361,139882.79617181,0
+SPXX.US,D,20100519,000000,5.34098,5.40939,5.30299,5.36695,132903.5921975,0
+SPXX.US,D,20100520,000000,5.30706,5.31986,5.13274,5.13274,220566.91180892,0
+SPXX.US,D,20100521,000000,5.08159,5.23043,4.97491,5.20058,192442.15532138,0
+SPXX.US,D,20100524,000000,5.22635,5.26036,5.20495,5.20929,86544.451460673,0
+SPXX.US,D,20100525,000000,5.11541,5.18372,5.06842,5.17083,138262.5484252,0
+SPXX.US,D,20100526,000000,5.26879,5.36239,5.26879,5.30299,514487.24179555,0
+SPXX.US,D,20100527,000000,5.36695,5.47324,5.36695,5.47324,194679.89162289,0
+SPXX.US,D,20100528,000000,5.4901,5.4901,5.42625,5.4522,199780.24153273,0
+SPXX.US,D,20100601,000000,5.43477,5.47769,5.40105,5.40105,121118.5328549,0
+SPXX.US,D,20100602,000000,5.38361,5.53263,5.38361,5.53263,111322.10331988,0
+SPXX.US,D,20100603,000000,5.57954,5.61809,5.55396,5.57954,127037.97869397,0
+SPXX.US,D,20100604,000000,5.52905,5.62681,5.50772,5.54117,134909.11058092,0
+SPXX.US,D,20100607,000000,5.53263,5.62255,5.52458,5.60521,94193.920789447,0
+SPXX.US,D,20100608,000000,5.58418,5.5963,5.4307,5.44387,218072.68026154,0
+SPXX.US,D,20100609,000000,5.48204,5.5372,5.42625,5.42625,123996.97950311,0
+SPXX.US,D,20100610,000000,5.47324,5.57167,5.47324,5.5585,92755.225233338,0
+SPXX.US,D,20100611,000000,5.44387,5.46035,5.41772,5.46035,124937.46207134,0
+SPXX.US,D,20100614,000000,5.47324,5.54998,5.46491,5.47769,116568.11719651,0
+SPXX.US,D,20100615,000000,5.52905,5.54117,5.49436,5.52458,114140.38441658,0
+SPXX.US,D,20100616,000000,5.52458,5.53263,5.50772,5.50772,86102.181880329,0
+SPXX.US,D,20100617,000000,5.52905,5.52905,5.47324,5.50327,64604.080346019,0
+SPXX.US,D,20100618,000000,5.55396,5.55396,5.49436,5.49436,137112.01419471,0
+SPXX.US,D,20100621,000000,5.52458,5.61392,5.52458,5.57954,135996.31265194,0
+SPXX.US,D,20100622,000000,5.5963,5.60521,5.50772,5.50772,94655.190017636,0
+SPXX.US,D,20100623,000000,5.4901,5.52458,5.47324,5.47324,197298.67641725,0
+SPXX.US,D,20100624,000000,5.44387,5.46491,5.37518,5.37518,116518.50700492,0
+SPXX.US,D,20100625,000000,5.36239,5.4522,5.36239,5.43923,82562.969701582,0
+SPXX.US,D,20100628,000000,5.46491,5.49843,5.46035,5.49436,83149.84771273,0
+SPXX.US,D,20100629,000000,5.37073,5.46491,5.36239,5.38361,99465.267529878,0
+SPXX.US,D,20100630,000000,5.41574,5.44254,5.36695,5.40663,113549.28426146,0
+SPXX.US,D,20100701,000000,5.42218,5.44387,5.36695,5.37073,189754.7606876,0
+SPXX.US,D,20100702,000000,5.36239,5.40105,5.34098,5.35841,69408.880178306,0
+SPXX.US,D,20100706,000000,5.38361,5.44387,5.35841,5.36695,145317.75099088,0
+SPXX.US,D,20100707,000000,5.35841,5.41772,5.32421,5.37518,267974.19978508,0
+SPXX.US,D,20100708,000000,5.42625,5.42625,5.34942,5.37518,94224.531333194,0
+SPXX.US,D,20100709,000000,5.39678,5.43477,5.39214,5.41772,69059.497765194,0
+SPXX.US,D,20100712,000000,5.4307,5.4307,5.40939,5.4307,46464.694335949,0
+SPXX.US,D,20100713,000000,5.4522,5.50327,5.4522,5.4901,91753.521577618,0
+SPXX.US,D,20100714,000000,5.48204,5.48621,5.44387,5.4522,66776.373416065,0
+SPXX.US,D,20100715,000000,5.4522,5.47769,5.40939,5.47769,93078.219246669,0
+SPXX.US,D,20100716,000000,5.47324,5.47324,5.40105,5.40502,108531.26615895,0
+SPXX.US,D,20100719,000000,5.37954,5.46035,5.37954,5.43923,91214.142686075,0
+SPXX.US,D,20100720,000000,5.37073,5.48621,5.37073,5.48621,108928.14769167,0
+SPXX.US,D,20100721,000000,5.52905,5.5372,5.44387,5.47324,174886.48071449,0
+SPXX.US,D,20100722,000000,5.52905,5.60113,5.52905,5.60113,117655.31926752,0
+SPXX.US,D,20100723,000000,5.56277,5.64349,5.5585,5.62255,147000.27536097,0
+SPXX.US,D,20100726,000000,5.61392,5.65713,5.61392,5.63515,91218.364830041,0
+SPXX.US,D,20100727,000000,5.65249,5.67787,5.63051,5.65249,60582.488219259,0
+SPXX.US,D,20100728,000000,5.66888,5.66888,5.57954,5.60113,69605.209872684,0
+SPXX.US,D,20100729,000000,5.61809,5.62681,5.5585,5.5928,97938.962486493,0
+SPXX.US,D,20100730,000000,5.56694,5.65713,5.56694,5.63051,72787.650886379,0
+SPXX.US,D,20100802,000000,5.67787,5.72108,5.67389,5.68678,82652.69026084,0
+SPXX.US,D,20100803,000000,5.68678,5.69019,5.62255,5.68678,94862.075071924,0
+SPXX.US,D,20100804,000000,5.71132,5.71132,5.67389,5.67389,84328.881414986,0
+SPXX.US,D,20100805,000000,5.65249,5.69416,5.65249,5.69019,167230.67816977,0
+SPXX.US,D,20100806,000000,5.66888,5.72108,5.66073,5.70725,96555.15480193,0
+SPXX.US,D,20100809,000000,5.71132,5.7801,5.71132,5.74154,90254.660470007,0
+SPXX.US,D,20100810,000000,5.72108,5.73727,5.6648,5.73727,159632.93010457,0
+SPXX.US,D,20100811,000000,5.70725,5.70725,5.5372,5.54117,101715.67026328,0
+SPXX.US,D,20100812,000000,5.51634,5.57547,5.51634,5.5585,98536.395857555,0
+SPXX.US,D,20100813,000000,5.53263,5.60113,5.53263,5.58816,86677.448995574,0
+SPXX.US,D,20100816,000000,5.60521,5.65249,5.5963,5.62681,103298.97425019,0
+SPXX.US,D,20100817,000000,5.63515,5.70317,5.63515,5.68184,90578.710019328,0
+SPXX.US,D,20100818,000000,5.64756,5.71132,5.64756,5.6989,198024.88517925,0
+SPXX.US,D,20100819,000000,5.69416,5.69416,5.5963,5.62681,86220.401911352,0
+SPXX.US,D,20100820,000000,5.62255,5.62255,5.60521,5.60521,41485.731065103,0
+SPXX.US,D,20100823,000000,5.64349,5.70317,5.60521,5.60521,155796.05677629,0
+SPXX.US,D,20100824,000000,5.50772,5.57954,5.50772,5.54609,102826.0941261,0
+SPXX.US,D,20100825,000000,5.47769,5.60976,5.47769,5.60521,108409.87951995,0
+SPXX.US,D,20100826,000000,5.62255,5.62255,5.54117,5.55396,50106.29350585,0
+SPXX.US,D,20100827,000000,5.58418,5.60976,5.53263,5.58816,93979.646983217,0
+SPXX.US,D,20100830,000000,5.56277,5.58816,5.53263,5.54998,104954.05468451,0
+SPXX.US,D,20100831,000000,5.53605,5.55319,5.50128,5.51445,178818.35228199,0
+SPXX.US,D,20100901,000000,5.57954,5.66888,5.56694,5.63051,76418.694696366,0
+SPXX.US,D,20100902,000000,5.64756,5.66073,5.60521,5.64349,93763.262105007,0
+SPXX.US,D,20100903,000000,5.69416,5.69416,5.64349,5.68184,59403.454517005,0
+SPXX.US,D,20100907,000000,5.64756,5.65713,5.63051,5.63051,117100.10733612,0
+SPXX.US,D,20100908,000000,5.74571,5.74571,5.66073,5.71606,372835.36730236,0
+SPXX.US,D,20100909,000000,5.76323,5.7801,5.72438,5.75053,234561.20798126,0
+SPXX.US,D,20100910,000000,5.78853,5.85209,5.77091,5.80103,164548.56121594,0
+SPXX.US,D,20100913,000000,5.77091,5.77091,5.69416,5.70725,223455.91381705,0
+SPXX.US,D,20100914,000000,5.72438,5.72438,5.65249,5.68678,254023.18058839,0
+SPXX.US,D,20100915,000000,5.67787,5.68184,5.63515,5.66888,191016.12619716,0
+SPXX.US,D,20100916,000000,5.68678,5.68678,5.6396,5.64756,109372.528344,0
+SPXX.US,D,20100917,000000,5.66073,5.69416,5.5963,5.5963,134970.33166841,0
+SPXX.US,D,20100920,000000,5.61392,5.70725,5.61392,5.6648,156295.32530015,0
+SPXX.US,D,20100921,000000,5.69019,5.69019,5.6396,5.6396,109300.75189658,0
+SPXX.US,D,20100922,000000,5.6396,5.67389,5.6396,5.65249,55239.365031423,0
+SPXX.US,D,20100923,000000,5.62681,5.6989,5.61392,5.65713,140502.39579868,0
+SPXX.US,D,20100924,000000,5.68678,5.74154,5.67787,5.73727,75347.325665222,0
+SPXX.US,D,20100927,000000,5.73727,5.73727,5.68678,5.70317,133425.02697718,0
+SPXX.US,D,20100928,000000,5.70317,5.73727,5.69416,5.70317,116217.6792474,0
+SPXX.US,D,20100929,000000,5.71132,5.73301,5.69019,5.6989,103264.14156248,0
+SPXX.US,D,20100930,000000,5.73187,5.7493,5.69682,5.72316,98189.124516425,0
+SPXX.US,D,20101001,000000,5.75413,5.77091,5.74571,5.77091,94712.188961164,0
+SPXX.US,D,20101004,000000,5.76731,5.76731,5.71132,5.72875,262562.46675782,0
+SPXX.US,D,20101005,000000,5.73727,5.8395,5.73727,5.81856,118274.91889441,0
+SPXX.US,D,20101006,000000,5.82207,5.83115,5.76731,5.76731,92157.791862277,0
+SPXX.US,D,20101007,000000,5.7926,5.7926,5.72875,5.75053,92341.455124758,0
+SPXX.US,D,20101008,000000,5.74571,5.79763,5.74571,5.78853,74550.395991809,0
+SPXX.US,D,20101011,000000,5.78502,5.84434,5.78502,5.80539,83094.959841185,0
+SPXX.US,D,20101012,000000,5.7926,5.80965,5.77527,5.80103,152005.6270316,0
+SPXX.US,D,20101013,000000,5.79763,5.84434,5.79763,5.81856,191674.78065573,0
+SPXX.US,D,20101014,000000,5.83115,5.83533,5.75413,5.77091,416605.27825258,0
+SPXX.US,D,20101015,000000,5.80965,5.80965,5.73727,5.75821,157527.13580198,0
+SPXX.US,D,20101018,000000,5.76731,5.78502,5.75821,5.76731,273549.540891,0
+SPXX.US,D,20101019,000000,5.74571,5.76731,5.69019,5.70725,257186.62195424,0
+SPXX.US,D,20101020,000000,5.74154,5.7801,5.71606,5.74571,290876.16418778,0
+SPXX.US,D,20101021,000000,5.77527,5.8269,5.75821,5.76731,489783.47745573,0
+SPXX.US,D,20101022,000000,5.78502,5.80103,5.74571,5.75413,275340.78546819,0
+SPXX.US,D,20101025,000000,5.75821,5.7926,5.75053,5.77527,126078.49647791,0
+SPXX.US,D,20101026,000000,5.77527,5.7801,5.74154,5.7801,149249.6225584,0
+SPXX.US,D,20101027,000000,5.7801,5.80965,5.75053,5.80539,109889.74097971,0
+SPXX.US,D,20101028,000000,5.80539,5.84434,5.78502,5.83115,157141.86516516,0
+SPXX.US,D,20101029,000000,5.84651,5.85456,5.80965,5.81429,61179.921590322,0
+SPXX.US,D,20101101,000000,5.84434,5.86925,5.81856,5.83533,226913.84972446,0
+SPXX.US,D,20101102,000000,5.86063,5.86925,5.8395,5.8395,94830.408992186,0
+SPXX.US,D,20101103,000000,5.85636,5.86517,5.84434,5.84831,53001.628729919,0
+SPXX.US,D,20101104,000000,5.88231,5.96342,5.88231,5.96342,122843.27866464,0
+SPXX.US,D,20101105,000000,5.95849,5.95849,5.86925,5.89947,189000.05245384,0
+SPXX.US,D,20101108,000000,5.89947,5.91236,5.87369,5.91236,156542.32072211,0
+SPXX.US,D,20101109,000000,5.89075,5.90316,5.80539,5.83115,192738.76093493,0
+SPXX.US,D,20101110,000000,5.84434,5.85636,5.7926,5.81429,157093.31050956,0
+SPXX.US,D,20101111,000000,5.78853,5.80539,5.76323,5.80103,163000.08991673,0
+SPXX.US,D,20101112,000000,5.7926,5.80539,5.76731,5.78853,101279.73389888,0
+SPXX.US,D,20101115,000000,5.81856,5.83115,5.7926,5.80965,79193.69881743,0
+SPXX.US,D,20101116,000000,5.8395,5.8395,5.69416,5.74571,107517.95160732,0
+SPXX.US,D,20101117,000000,5.7801,5.7801,5.74571,5.77527,70422.194729931,0
+SPXX.US,D,20101118,000000,5.8395,5.86925,5.81856,5.86925,66555.766393888,0
+SPXX.US,D,20101119,000000,5.87369,5.88231,5.81856,5.86063,88014.81309652,0
+SPXX.US,D,20101122,000000,5.86517,5.89436,5.8269,5.89436,63015.498679151,0
+SPXX.US,D,20101123,000000,5.85209,5.86517,5.81856,5.8395,123298.21467689,0
+SPXX.US,D,20101124,000000,5.87853,5.94598,5.84831,5.93727,141220.16027276,0
+SPXX.US,D,20101126,000000,5.9422,5.9546,5.93376,5.9422,42461.046321041,0
+SPXX.US,D,20101129,000000,5.97166,5.97166,5.90316,5.9422,62234.402045607,0
+SPXX.US,D,20101130,000000,5.8971,5.95792,5.8971,5.95792,134919.66594083,0
+SPXX.US,D,20101201,000000,6.01866,6.07824,6.00974,6.06479,120887.37047282,0
+SPXX.US,D,20101202,000000,6.03977,6.07824,6.03542,6.06175,69597.821120744,0
+SPXX.US,D,20101203,000000,6.07369,6.07369,6.00093,6.03542,86895.944945768,0
+SPXX.US,D,20101206,000000,6.06175,6.06175,6.01866,6.03977,54400.213918358,0
+SPXX.US,D,20101207,000000,6.10827,6.10827,6.04347,6.06972,85233.475759509,0
+SPXX.US,D,20101208,000000,6.09538,6.09538,6.05663,6.05663,85900.574505994,0
+SPXX.US,D,20101209,000000,6.09094,6.11642,6.04792,6.10827,115844.0195065,0
+SPXX.US,D,20101210,000000,6.11642,6.1419,6.09538,6.13348,72992.424868687,0
+SPXX.US,D,20101213,000000,6.08222,6.10827,6.01449,6.01866,126665.37448905,0
+SPXX.US,D,20101214,000000,5.99298,6.04347,5.99298,6.03542,84710.985443828,0
+SPXX.US,D,20101215,000000,5.99298,6.07369,5.96777,6.00974,98385.454210803,0
+SPXX.US,D,20101216,000000,6.03609,6.05797,5.98777,6.02291,90890.093136754,0
+SPXX.US,D,20101217,000000,6.03542,6.03977,5.97166,5.99298,80577.506501992,0
+SPXX.US,D,20101220,000000,6.01449,6.04347,5.89436,5.92041,89882.056265087,0
+SPXX.US,D,20101221,000000,5.92041,5.9546,5.89436,5.89436,115420.749574,0
+SPXX.US,D,20101222,000000,5.91586,5.95024,5.89436,5.92884,78581.48794249,0
+SPXX.US,D,20101223,000000,5.86063,5.89436,5.82207,5.86063,133665.6891832,0
+SPXX.US,D,20101227,000000,5.84831,5.86925,5.80539,5.82207,63296.271252829,0
+SPXX.US,D,20101228,000000,5.85209,5.85209,5.81856,5.83533,95425.731291265,0
+SPXX.US,D,20101229,000000,5.83372,5.85512,5.83372,5.84708,67347.418387344,0
+SPXX.US,D,20101230,000000,5.82964,5.86441,5.81154,5.86441,67190.143524645,0
+SPXX.US,D,20101231,000000,5.88648,5.90136,5.87853,5.90136,57612.209939811,0
+SPXX.US,D,20110103,000000,5.91586,5.95024,5.91236,5.95024,63807.150672606,0
+SPXX.US,D,20110104,000000,5.95849,5.95849,5.81429,5.84831,211380.58207684,0
+SPXX.US,D,20110105,000000,5.84831,5.84831,5.80539,5.83115,86201.402263509,0
+SPXX.US,D,20110106,000000,5.8269,5.84434,5.80539,5.80965,87333.992382147,0
+SPXX.US,D,20110107,000000,5.81429,5.83115,5.76323,5.79763,83995.332041743,0
+SPXX.US,D,20110110,000000,5.7926,5.79763,5.75821,5.78853,96549.877121974,0
+SPXX.US,D,20110111,000000,5.80103,5.81429,5.78853,5.79763,53288.734519546,0
+SPXX.US,D,20110112,000000,5.83533,5.8395,5.80539,5.82207,70358.862570454,0
+SPXX.US,D,20110113,000000,5.8395,5.84831,5.7926,5.79763,122718.72541768,0
+SPXX.US,D,20110114,000000,5.81429,5.81429,5.7801,5.81429,65270.123556514,0
+SPXX.US,D,20110118,000000,5.81429,5.81856,5.7926,5.80103,94665.745377547,0
+SPXX.US,D,20110119,000000,5.80103,5.81032,5.73187,5.7493,105674.98576655,0
+SPXX.US,D,20110120,000000,5.75413,5.75821,5.71606,5.74154,99345.991962864,0
+SPXX.US,D,20110121,000000,5.76323,5.7926,5.76323,5.7801,98175.402548539,0
+SPXX.US,D,20110124,000000,5.78502,5.80965,5.77091,5.7926,156404.04550725,0
+SPXX.US,D,20110125,000000,5.77527,5.7926,5.77091,5.7801,113427.89762247,0
+SPXX.US,D,20110126,000000,5.80103,5.81856,5.78853,5.81856,123917.81430376,0
+SPXX.US,D,20110127,000000,5.8269,5.8269,5.78853,5.79763,167142.01314651,0
+SPXX.US,D,20110128,000000,5.80103,5.80965,5.69019,5.6989,171144.60562542,0
+SPXX.US,D,20110131,000000,5.71975,5.75234,5.71511,5.75234,80291.456248357,0
+SPXX.US,D,20110201,000000,5.77091,5.8395,5.77091,5.8395,110699.33708502,0
+SPXX.US,D,20110202,000000,5.80539,5.82207,5.80103,5.82207,78703.930117479,0
+SPXX.US,D,20110203,000000,5.82292,5.83172,5.80103,5.83172,48489.212367216,0
+SPXX.US,D,20110204,000000,5.83533,5.84831,5.81429,5.8395,44639.672607033,0
+SPXX.US,D,20110207,000000,5.86063,5.88648,5.83533,5.86517,72059.331052398,0
+SPXX.US,D,20110208,000000,5.85209,5.88231,5.84831,5.88231,74353.01076144,0
+SPXX.US,D,20110209,000000,5.87853,5.87853,5.85209,5.85636,77095.293266775,0
+SPXX.US,D,20110210,000000,5.84035,5.87104,5.84035,5.86233,80793.891380204,0
+SPXX.US,D,20110211,000000,5.86925,5.90316,5.85636,5.90316,59491.064004281,0
+SPXX.US,D,20110214,000000,5.92041,5.92467,5.89436,5.92041,70345.140602567,0
+SPXX.US,D,20110215,000000,5.90316,5.91586,5.88648,5.89947,139761.40953281,0
+SPXX.US,D,20110216,000000,5.89947,5.94598,5.89947,5.94598,80056.071722302,0
+SPXX.US,D,20110218,000000,5.92751,5.93206,5.90136,5.91851,77055.182899106,0
+SPXX.US,D,20110222,000000,5.88231,5.88231,5.80539,5.82207,98343.232771151,0
+SPXX.US,D,20110223,000000,5.84434,5.84434,5.76731,5.79763,94224.531333194,0
+SPXX.US,D,20110224,000000,5.80965,5.81429,5.75053,5.7926,88083.422935953,0
+SPXX.US,D,20110225,000000,5.81032,5.82292,5.79763,5.81856,54887.871546328,0
+SPXX.US,D,20110228,000000,5.81628,5.83372,5.80663,5.82036,95085.848702075,0
+SPXX.US,D,20110301,000000,5.83172,5.83172,5.77527,5.80103,61860.742304694,0
+SPXX.US,D,20110302,000000,5.79763,5.80539,5.78445,5.79763,99276.326587439,0
+SPXX.US,D,20110303,000000,5.82292,5.87104,5.82292,5.85769,85425.583309921,0
+SPXX.US,D,20110304,000000,5.86659,5.86659,5.81506,5.84035,82353.97357531,0
+SPXX.US,D,20110307,000000,5.83172,5.84518,5.79763,5.81506,62439.176027913,0
+SPXX.US,D,20110308,000000,5.82756,5.87104,5.80539,5.86233,93579.598842525,0
+SPXX.US,D,20110309,000000,5.85769,5.86659,5.83533,5.84035,86620.450052045,0
+SPXX.US,D,20110310,000000,5.82756,5.82756,5.78445,5.7926,146236.06730329,0
+SPXX.US,D,20110311,000000,5.77024,5.85343,5.77024,5.84518,110714.11458889,0
+SPXX.US,D,20110314,000000,5.81856,5.82292,5.75821,5.77024,114868.70425057,0
+SPXX.US,D,20110315,000000,5.69275,5.72695,5.62331,5.72695,112730.18833224,0
+SPXX.US,D,20110316,000000,5.7368,5.7368,5.6541,5.6541,109667.02288556,0
+SPXX.US,D,20110317,000000,5.69142,5.70507,5.66394,5.66888,75685.09718243,0
+SPXX.US,D,20110318,000000,5.73187,5.73187,5.70165,5.70601,58199.087950959,0
+SPXX.US,D,20110321,000000,5.74022,5.79763,5.74022,5.79763,131157.73566793,0
+SPXX.US,D,20110322,000000,5.78445,5.80539,5.7801,5.80103,150001.16418418,0
+SPXX.US,D,20110323,000000,5.80539,5.82756,5.77024,5.82756,56927.167081473,0
+SPXX.US,D,20110324,000000,5.84035,5.85343,5.82292,5.83172,78117.052106329,0
+SPXX.US,D,20110325,000000,5.84518,5.8753,5.82756,5.85769,81058.830914014,0
+SPXX.US,D,20110328,000000,5.8753,5.88801,5.83533,5.84035,96342.992067684,0
+SPXX.US,D,20110329,000000,5.85343,5.89274,5.84925,5.89274,42603.543679864,0
+SPXX.US,D,20110330,000000,5.90136,5.91415,5.88383,5.91036,71780.669550702,0
+SPXX.US,D,20110331,000000,5.91093,5.92884,5.89236,5.92884,96596.32070559,0
+SPXX.US,D,20110401,000000,5.94901,5.95356,5.91851,5.95356,111665.15251705,0
+SPXX.US,D,20110404,000000,5.95356,5.95792,5.92751,5.93632,51740.263220344,0
+SPXX.US,D,20110405,000000,5.94106,5.94106,5.91851,5.92344,68641.505512648,0
+SPXX.US,D,20110406,000000,5.95356,5.96664,5.93632,5.95792,94126.366486006,0
+SPXX.US,D,20110407,000000,5.95792,5.96276,5.93632,5.94513,100377.25062634,0
+SPXX.US,D,20110408,000000,5.96276,5.97508,5.92344,5.93632,61017.369047666,0
+SPXX.US,D,20110411,000000,5.94901,5.94901,5.8971,5.91415,48598.988110309,0
+SPXX.US,D,20110412,000000,5.90136,5.90136,5.84925,5.86659,59810.891409638,0
+SPXX.US,D,20110413,000000,5.89274,5.89274,5.85343,5.8753,62065.516287002,0
+SPXX.US,D,20110414,000000,5.86659,5.87104,5.83533,5.85343,84924.203714066,0
+SPXX.US,D,20110415,000000,5.87104,5.88801,5.86233,5.86233,105721.42935017,0
+SPXX.US,D,20110418,000000,5.82756,5.82756,5.78445,5.79763,79646.523757687,0
+SPXX.US,D,20110419,000000,5.81506,5.83533,5.80539,5.81506,117263.71541476,0
+SPXX.US,D,20110420,000000,5.83533,5.89274,5.83533,5.8753,112468.41540641,0
+SPXX.US,D,20110421,000000,5.89274,5.8971,5.85769,5.87104,65513.952370499,0
+SPXX.US,D,20110425,000000,5.88023,5.89274,5.84518,5.84925,99433.60145014,0
+SPXX.US,D,20110426,000000,5.85769,5.8971,5.85769,5.87104,187531.80188997,0
+SPXX.US,D,20110427,000000,5.89274,5.90629,5.85769,5.8753,111623.98661338,0
+SPXX.US,D,20110428,000000,5.88023,5.88801,5.86659,5.88023,92063.849159053,0
+SPXX.US,D,20110429,000000,5.87853,5.91984,5.87853,5.90629,45200.162218401,0
+SPXX.US,D,20110502,000000,5.91851,5.94901,5.91036,5.93206,86988.832113001,0
+SPXX.US,D,20110503,000000,5.91784,5.92646,5.86878,5.89567,152094.29205488,0
+SPXX.US,D,20110504,000000,5.88801,5.88801,5.85343,5.85769,86746.058835007,0
+SPXX.US,D,20110505,000000,5.84708,5.85512,5.81154,5.83372,82973.573202188,0
+SPXX.US,D,20110506,000000,5.84925,5.88383,5.84518,5.85343,76725.855669829,0
+SPXX.US,D,20110509,000000,5.87104,5.88801,5.86233,5.88023,52455.916622429,0
+SPXX.US,D,20110510,000000,5.8971,5.92751,5.89274,5.90629,55136.97804027,0
+SPXX.US,D,20110511,000000,5.88231,5.8916,5.85078,5.86006,83530.896205581,0
+SPXX.US,D,20110512,000000,5.86659,5.88801,5.84035,5.88801,83009.461425892,0
+SPXX.US,D,20110513,000000,5.90136,5.90629,5.85343,5.86233,72266.216106689,0
+SPXX.US,D,20110516,000000,5.85769,5.88023,5.85343,5.85343,105563.09895148,0
+SPXX.US,D,20110517,000000,5.83533,5.85769,5.83172,5.85343,59395.010229075,0
+SPXX.US,D,20110518,000000,5.87104,5.90629,5.86233,5.90629,80039.183146442,0
+SPXX.US,D,20110519,000000,5.91415,5.91851,5.89274,5.91415,56126.015264094,0
+SPXX.US,D,20110520,000000,5.91784,5.91784,5.87369,5.87369,75619.653950971,0
+SPXX.US,D,20110523,000000,5.85343,5.86233,5.83172,5.85769,94663.634305565,0
+SPXX.US,D,20110524,000000,5.86659,5.90136,5.86659,5.88383,78712.374405408,0
+SPXX.US,D,20110525,000000,5.88023,5.90136,5.88023,5.89274,61372.029140734,0
+SPXX.US,D,20110526,000000,5.90136,5.91851,5.88801,5.91851,77343.344224724,0
+SPXX.US,D,20110527,000000,5.92646,5.9313,5.90496,5.91367,28057.202184095,0
+SPXX.US,D,20110531,000000,5.95024,5.95972,5.91415,5.94153,104180.34680291,0
+SPXX.US,D,20110601,000000,5.92344,5.94901,5.8753,5.8971,82831.075843367,0
+SPXX.US,D,20110602,000000,5.8916,5.91367,5.85078,5.88231,83490.785837913,0
+SPXX.US,D,20110603,000000,5.84708,5.86006,5.82036,5.85512,75047.5534437,0
+SPXX.US,D,20110606,000000,5.83751,5.84243,5.80663,5.81628,89274.067534111,0
+SPXX.US,D,20110607,000000,5.82036,5.85078,5.7891,5.83372,107650.94914221,0
+SPXX.US,D,20110608,000000,5.81628,5.83372,5.7801,5.78502,65149.79245351,0
+SPXX.US,D,20110609,000000,5.7891,5.83372,5.77527,5.82481,86316.455686557,0
+SPXX.US,D,20110610,000000,5.798,5.80245,5.7493,5.75821,54984.980857526,0
+SPXX.US,D,20110613,000000,5.75348,5.75348,5.70014,5.73112,127300.8071558,0
+SPXX.US,D,20110614,000000,5.74448,5.7801,5.74448,5.7801,102018.60909277,0
+SPXX.US,D,20110615,000000,5.74448,5.75821,5.65599,5.67787,112134.86603316,0
+SPXX.US,D,20110616,000000,5.68251,5.70507,5.6594,5.67389,92386.843172384,0
+SPXX.US,D,20110617,000000,5.71387,5.72647,5.68735,5.68735,63989.758399097,0
+SPXX.US,D,20110620,000000,5.6956,5.72221,5.6956,5.70923,71209.624579423,0
+SPXX.US,D,20110621,000000,5.72221,5.78502,5.72221,5.7801,120820.87170537,0
+SPXX.US,D,20110622,000000,5.7801,5.80663,5.76248,5.78502,76848.297844816,0
+SPXX.US,D,20110623,000000,5.83751,5.83751,5.70923,5.75821,98048.738229585,0
+SPXX.US,D,20110624,000000,5.77091,5.77091,5.72647,5.72647,57602.710115889,0
+SPXX.US,D,20110627,000000,5.73965,5.76248,5.70923,5.7493,50455.675918962,0
+SPXX.US,D,20110628,000000,5.77091,5.80245,5.77091,5.80245,100708.6889276,0
+SPXX.US,D,20110629,000000,5.81154,5.83751,5.80663,5.82481,72255.660746776,0
+SPXX.US,D,20110630,000000,5.84035,5.89644,5.83115,5.89644,125220.345717,0
+SPXX.US,D,20110701,000000,5.90913,5.93565,5.87853,5.93565,83155.125392688,0
+SPXX.US,D,20110705,000000,5.92211,5.94068,5.90496,5.92646,96341.936531693,0
+SPXX.US,D,20110706,000000,5.94153,5.94598,5.93263,5.94153,107720.61451765,0
+SPXX.US,D,20110707,000000,5.97508,6.01533,5.97508,6.01533,101690.33739949,0
+SPXX.US,D,20110708,000000,5.95356,5.97971,5.94513,5.95356,114710.37385187,0
+SPXX.US,D,20110711,000000,5.93565,5.94513,5.87369,5.8916,105362.54711314,0
+SPXX.US,D,20110712,000000,5.89994,5.90913,5.86006,5.87369,76579.136167041,0
+SPXX.US,D,20110713,000000,5.88648,5.91784,5.86441,5.86441,90287.382085737,0
+SPXX.US,D,20110714,000000,5.87369,5.88648,5.81154,5.82481,136987.46094774,0
+SPXX.US,D,20110715,000000,5.83751,5.85512,5.82036,5.83751,99608.820424691,0
+SPXX.US,D,20110718,000000,5.83372,5.83751,5.75821,5.798,120702.65167434,0
+SPXX.US,D,20110719,000000,5.82832,5.85949,5.82832,5.84651,98085.68198928,0
+SPXX.US,D,20110720,000000,5.87853,5.87853,5.82964,5.84243,152428.89696411,0
+SPXX.US,D,20110721,000000,5.86441,5.90496,5.86441,5.88648,108328.60324861,0
+SPXX.US,D,20110722,000000,5.8916,5.8916,5.85078,5.85078,132746.3173348,0
+SPXX.US,D,20110725,000000,5.82481,5.86441,5.81154,5.82036,186410.82266723,0
+SPXX.US,D,20110726,000000,5.82832,5.84168,5.80965,5.83249,67623.968817059,0
+SPXX.US,D,20110727,000000,5.82481,5.82481,5.7493,5.75348,148811.57512201,0
+SPXX.US,D,20110728,000000,5.75092,5.75537,5.70507,5.70507,128294.0665236,0
+SPXX.US,D,20110729,000000,5.66357,5.6956,5.61392,5.67389,190161.14204423,0
+SPXX.US,D,20110801,000000,5.72221,5.73965,5.62908,5.66394,92369.954596523,0
+SPXX.US,D,20110802,000000,5.65522,5.68251,5.60521,5.60521,68835.724135044,0
+SPXX.US,D,20110803,000000,5.60208,5.61099,5.51786,5.61099,278972.88481418,0
+SPXX.US,D,20110804,000000,5.57783,5.57783,5.39546,5.40939,227132.34567465,0
+SPXX.US,D,20110805,000000,5.45572,5.46491,5.18466,5.3136,309396.59869071,0
+SPXX.US,D,20110808,000000,5.27798,5.27798,4.9049,4.91381,350074.84472248,0
+SPXX.US,D,20110809,000000,4.91381,5.06927,4.85156,5.06492,240802.59229766,0
+SPXX.US,D,20110810,000000,5.05601,5.09154,4.95834,4.99377,252482.09804113,0
+SPXX.US,D,20110811,000000,4.9895,5.27362,4.9716,5.247,147598.76426803,0
+SPXX.US,D,20110812,000000,5.26501,5.3136,5.26036,5.30043,184740.96472904,0
+SPXX.US,D,20110815,000000,5.33151,5.41127,5.33151,5.40663,136322.47327323,0
+SPXX.US,D,20110816,000000,5.37149,5.38039,5.31816,5.36239,80603.894901775,0
+SPXX.US,D,20110817,000000,5.38495,5.41574,5.34041,5.35794,79584.247134202,0
+SPXX.US,D,20110818,000000,5.27798,5.27798,5.13132,5.15804,119718.89213048,0
+SPXX.US,D,20110819,000000,5.11826,5.21147,5.105,5.10934,122831.66776875,0
+SPXX.US,D,20110822,000000,5.16705,5.18011,5.105,5.12261,97840.797639304,0
+SPXX.US,D,20110823,000000,5.15349,5.27362,5.12697,5.26501,71909.444941639,0
+SPXX.US,D,20110824,000000,5.26036,5.35339,5.247,5.34448,96520.322114219,0
+SPXX.US,D,20110825,000000,5.37149,5.37584,5.28698,5.29589,216248.71406862,0
+SPXX.US,D,20110826,000000,5.27723,5.37765,5.22275,5.36429,76090.42300308,0
+SPXX.US,D,20110829,000000,5.40256,5.4956,5.40256,5.4956,103459.41572087,0
+SPXX.US,D,20110830,000000,5.48669,5.5046,5.43345,5.48669,125870.55588763,0
+SPXX.US,D,20110831,000000,5.52391,5.5424,5.47295,5.51512,212336.89768495,0
+SPXX.US,D,20110901,000000,5.4956,5.51786,5.45183,5.45969,72839.372149952,0
+SPXX.US,D,20110902,000000,5.37471,5.40711,5.34667,5.39375,129653.59688036,0
+SPXX.US,D,20110906,000000,5.30924,5.30924,5.24567,5.3047,183539.76477097,0
+SPXX.US,D,20110907,000000,5.35017,5.41848,5.35017,5.40939,121557.63582728,0
+SPXX.US,D,20110908,000000,5.38655,5.39991,5.35443,5.36429,58359.529421634,0
+SPXX.US,D,20110909,000000,5.33208,5.34562,5.23204,5.27268,87563.043692254,0
+SPXX.US,D,20110912,000000,5.22275,5.31379,5.20911,5.30924,193811.18550207,0
+SPXX.US,D,20110913,000000,5.31379,5.35889,5.30006,5.35889,141297.21440012,0
+SPXX.US,D,20110914,000000,5.39101,5.43611,5.32744,5.39101,133691.02204699,0
+SPXX.US,D,20110915,000000,5.4506,5.46357,5.39546,5.44604,134143.84698724,0
+SPXX.US,D,20110916,000000,5.51786,5.51786,5.43184,5.45903,103165.97671529,0
+SPXX.US,D,20110919,000000,5.44604,5.44604,5.35017,5.39546,100479.63761749,0
+SPXX.US,D,20110920,000000,5.43611,5.48669,5.41384,5.42719,110822.83479601,0
+SPXX.US,D,20110921,000000,5.45903,5.45903,5.31843,5.32744,140389.45344761,0
+SPXX.US,D,20110922,000000,5.24094,5.26358,5.14109,5.20911,177201.27114336,0
+SPXX.US,D,20110923,000000,5.18192,5.25004,5.17728,5.22275,215617.50354582,0
+SPXX.US,D,20110926,000000,5.23648,5.28613,5.20455,5.28613,138724.87318938,0
+SPXX.US,D,20110927,000000,5.35443,5.39991,5.34098,5.34562,92401.620676261,0
+SPXX.US,D,20110928,000000,5.37319,5.39546,5.28187,5.28187,78079.052810643,0
+SPXX.US,D,20110929,000000,5.34098,5.35017,5.25004,5.2956,166154.03145866,0
+SPXX.US,D,20110930,000000,5.26226,5.28603,5.22416,5.22891,170149.23518565,0
+SPXX.US,D,20111003,000000,5.25004,5.26358,5.08643,5.10016,115960.12846554,0
+SPXX.US,D,20111004,000000,5.04521,5.09087,4.9499,5.09087,204642.04030855,0
+SPXX.US,D,20111005,000000,5.10907,5.18192,5.10907,5.17728,133947.51729287,0
+SPXX.US,D,20111006,000000,5.18192,5.27723,5.16837,5.26358,115210.69791173,0
+SPXX.US,D,20111007,000000,5.28187,5.29096,5.2273,5.26831,97036.479213952,0
+SPXX.US,D,20111010,000000,5.32298,5.40939,5.32298,5.40939,78549.821862752,0
+SPXX.US,D,20111011,000000,5.37319,5.40446,5.35017,5.38655,95959.832502851,0
+SPXX.US,D,20111012,000000,5.41384,5.4414,5.39546,5.42265,84652.930964308,0
+SPXX.US,D,20111013,000000,5.38191,5.42265,5.35017,5.41384,81345.936703642,0
+SPXX.US,D,20111014,000000,5.50024,5.50024,5.42719,5.48669,104604.67227139,0
+SPXX.US,D,20111017,000000,5.45903,5.45903,5.35889,5.36856,122744.05828147,0
+SPXX.US,D,20111018,000000,5.37319,5.48669,5.34562,5.48669,121841.57500892,0
+SPXX.US,D,20111019,000000,5.5046,5.5046,5.40446,5.41384,74474.397400437,0
+SPXX.US,D,20111020,000000,5.42265,5.4414,5.38655,5.43611,100993.68364524,0
+SPXX.US,D,20111021,000000,5.48234,5.53189,5.47769,5.4956,73607.802351599,0
+SPXX.US,D,20111024,000000,5.4956,5.52336,5.4956,5.51786,52511.860029967,0
+SPXX.US,D,20111025,000000,5.52391,5.52391,5.41232,5.4307,128587.50552917,0
+SPXX.US,D,20111026,000000,5.4956,5.50943,5.42265,5.50024,145472.9147816,0
+SPXX.US,D,20111027,000000,5.61392,5.64576,5.56846,5.60976,112411.41646288,0
+SPXX.US,D,20111028,000000,5.57783,5.57783,5.54609,5.57319,126239.99348457,0
+SPXX.US,D,20111031,000000,5.51928,5.52391,5.4432,5.45287,89868.334297201,0
+SPXX.US,D,20111101,000000,5.37471,5.40711,5.3189,5.36069,141759.53916429,0
+SPXX.US,D,20111102,000000,5.39546,5.42719,5.39546,5.41384,139556.63555051,0
+SPXX.US,D,20111103,000000,5.45865,5.49114,5.39821,5.4774,145262.86311935,0
+SPXX.US,D,20111104,000000,5.45411,5.4774,5.41687,5.4774,139263.19654493,0
+SPXX.US,D,20111107,000000,5.48669,5.5046,5.4506,5.50024,84268.715863482,0
+SPXX.US,D,20111108,000000,5.52781,5.55992,5.50943,5.55992,70080.201068758,0
+SPXX.US,D,20111109,000000,5.46764,5.47295,5.40256,5.40711,180007.94134416,0
+SPXX.US,D,20111110,000000,5.48204,5.48669,5.44491,5.45865,145950.01704966,0
+SPXX.US,D,20111111,000000,5.51407,5.54609,5.50943,5.51407,157525.02472999,0
+SPXX.US,D,20111114,000000,5.50943,5.50943,5.46357,5.48234,107491.56320753,0
+SPXX.US,D,20111115,000000,5.46357,5.52336,5.45903,5.52336,107954.9435077,0
+SPXX.US,D,20111116,000000,5.49114,5.53189,5.49114,5.5046,141650.81895719,0
+SPXX.US,D,20111117,000000,5.49114,5.51407,5.43611,5.4506,132529.93245659,0
+SPXX.US,D,20111118,000000,5.46821,5.47295,5.4414,5.4506,81434.601726908,0
+SPXX.US,D,20111121,000000,5.37319,5.38655,5.32298,5.37319,154742.63185698,0
+SPXX.US,D,20111122,000000,5.35443,5.39546,5.35443,5.36856,134891.16646906,0
+SPXX.US,D,20111123,000000,5.34098,5.34562,5.30924,5.31843,49143.644681807,0
+SPXX.US,D,20111125,000000,5.31436,5.35197,5.31436,5.32354,52793.688139638,0
+SPXX.US,D,20111128,000000,5.40939,5.4506,5.37765,5.39101,65024.183670547,0
+SPXX.US,D,20111129,000000,5.39991,5.41384,5.38191,5.38655,96725.096096526,0
+SPXX.US,D,20111130,000000,5.49749,5.52657,5.48698,5.52657,85676.800875845,0
+SPXX.US,D,20111201,000000,5.53189,5.54117,5.50943,5.52781,90891.148672746,0
+SPXX.US,D,20111202,000000,5.55187,5.57034,5.53784,5.54751,58348.974061721,0
+SPXX.US,D,20111205,000000,5.59848,5.59848,5.5424,5.57034,98470.952626096,0
+SPXX.US,D,20111206,000000,5.54751,5.57034,5.53784,5.56144,128882.00007073,0
+SPXX.US,D,20111207,000000,5.5424,5.57954,5.52391,5.57034,115433.41600589,0
+SPXX.US,D,20111208,000000,5.54751,5.54751,5.47295,5.48204,137401.23105633,0
+SPXX.US,D,20111209,000000,5.51512,5.57547,5.4956,5.54751,80356.899479816,0
+SPXX.US,D,20111212,000000,5.5009,5.51009,5.4398,5.48669,139385.63871992,0
+SPXX.US,D,20111213,000000,5.52856,5.56144,5.52391,5.52856,149445.95225277,0
+SPXX.US,D,20111214,000000,5.44947,5.52856,5.44947,5.4774,76704.744950003,0
+SPXX.US,D,20111215,000000,5.51512,5.52856,5.49114,5.4956,113672.78197245,0
+SPXX.US,D,20111216,000000,5.51009,5.53784,5.49114,5.51512,149108.18073556,0
+SPXX.US,D,20111219,000000,5.51512,5.55641,5.4631,5.46764,127401.08307498,0
+SPXX.US,D,20111220,000000,5.51512,5.57034,5.51512,5.55187,262365.08152744,0
+SPXX.US,D,20111221,000000,5.53784,5.55187,5.49114,5.52856,149054.3484,0
+SPXX.US,D,20111222,000000,5.5332,5.58418,5.5332,5.57034,115451.36011775,0
+SPXX.US,D,20111223,000000,5.57954,5.60256,5.57034,5.59848,103530.13663228,0
+SPXX.US,D,20111227,000000,5.58967,5.64453,5.58967,5.62207,126884.92597524,0
+SPXX.US,D,20111228,000000,5.62681,5.63581,5.56551,5.57547,129995.59054153,0
+SPXX.US,D,20111229,000000,5.58967,5.61677,5.57954,5.60256,66361.547771493,0
+SPXX.US,D,20111230,000000,5.61979,5.64405,5.61979,5.62443,127125.58818125,0
+SPXX.US,D,20120103,000000,5.68251,5.7009,5.65448,5.66831,147939.70239321,0
+SPXX.US,D,20120104,000000,5.64045,5.64045,5.58967,5.62681,125275.23358855,0
+SPXX.US,D,20120105,000000,5.57954,5.64045,5.57954,5.64045,75593.265551189,0
+SPXX.US,D,20120106,000000,5.65448,5.70507,5.63581,5.68251,97379.528411117,0
+SPXX.US,D,20120109,000000,5.67332,5.71975,5.67332,5.69142,129947.03588593,0
+SPXX.US,D,20120110,000000,5.73765,5.73765,5.72438,5.73349,68477.897434001,0
+SPXX.US,D,20120111,000000,5.71511,5.73765,5.70507,5.73765,90821.483297322,0
+SPXX.US,D,20120112,000000,5.74248,5.74722,5.71511,5.72875,72779.206598449,0
+SPXX.US,D,20120113,000000,5.71975,5.72875,5.69142,5.71975,150381.15714104,0
+SPXX.US,D,20120117,000000,5.75718,5.75718,5.70923,5.71927,90349.658709221,0
+SPXX.US,D,20120118,000000,5.73765,5.76607,5.73765,5.75718,92091.293094826,0
+SPXX.US,D,20120119,000000,5.7801,5.83115,5.77024,5.82207,94619.301793931,0
+SPXX.US,D,20120120,000000,5.81723,5.84035,5.80283,5.83533,84994.924625481,0
+SPXX.US,D,20120123,000000,5.88648,5.88648,5.84035,5.84973,84382.713750541,0
+SPXX.US,D,20120124,000000,5.83533,5.85408,5.83115,5.84035,98916.388814414,0
+SPXX.US,D,20120125,000000,5.83533,5.90136,5.83533,5.88648,159962.25733384,0
+SPXX.US,D,20120126,000000,5.89644,5.92884,5.87322,5.88231,124949.07296724,0
+SPXX.US,D,20120127,000000,5.91462,5.91462,5.86878,5.88648,125603.50528184,0
+SPXX.US,D,20120130,000000,5.86394,5.88231,5.84035,5.84973,131579.95006444,0
+SPXX.US,D,20120131,000000,5.88611,5.89994,5.83306,5.86659,142445.63755863,0
+SPXX.US,D,20120201,000000,5.88231,5.91984,5.88231,5.91093,138587.65351051,0
+SPXX.US,D,20120202,000000,5.91462,5.91462,5.88648,5.90629,230581.83729414,0
+SPXX.US,D,20120203,000000,5.93859,5.94731,5.92467,5.93376,192896.03579763,0
+SPXX.US,D,20120206,000000,5.93376,5.97508,5.91984,5.97508,211716.24252207,0
+SPXX.US,D,20120207,000000,5.99535,6.01866,5.96664,6.01866,192917.14651746,0
+SPXX.US,D,20120208,000000,6.02859,6.05663,5.99535,6.03296,212391.78555649,0
+SPXX.US,D,20120209,000000,6.0429,6.04659,6.01866,6.03296,104209.90181066,0
+SPXX.US,D,20120210,000000,6.00349,6.01288,5.99478,6.01288,144587.32008492,0
+SPXX.US,D,20120213,000000,6.04982,6.05493,6.02745,6.04545,148282.75159038,0
+SPXX.US,D,20120214,000000,6.0412,6.0412,6.01288,6.0412,102747.98446275,0
+SPXX.US,D,20120215,000000,6.06942,6.09216,6.02745,6.02745,153363.04631638,0
+SPXX.US,D,20120216,000000,6.04545,6.06412,6.03609,6.06412,106816.02017312,0
+SPXX.US,D,20120217,000000,6.10173,6.10173,6.04545,6.06942,120352.21372524,0
+SPXX.US,D,20120221,000000,6.08772,6.09671,6.05995,6.06942,93163.717661963,0
+SPXX.US,D,20120222,000000,6.08222,6.10173,6.07369,6.07824,64821.520760222,0
+SPXX.US,D,20120223,000000,6.08772,6.11491,6.07369,6.11064,120226.60494227,0
+SPXX.US,D,20120224,000000,6.10429,6.12333,6.09984,6.1095,69042.609189334,0
+SPXX.US,D,20120227,000000,6.10173,6.10619,6.08222,6.10173,157926.12840667,0
+SPXX.US,D,20120228,000000,6.11064,6.12012,6.08222,6.11064,65094.904581963,0
+SPXX.US,D,20120229,000000,6.12012,6.13423,6.07095,6.08051,109262.75260089,0
+SPXX.US,D,20120301,000000,6.10173,6.12012,6.10173,6.11491,95825.779431959,0
+SPXX.US,D,20120302,000000,6.09984,6.10429,6.07616,6.07616,79197.920961395,0
+SPXX.US,D,20120305,000000,6.09538,6.09538,6.06602,6.07095,94728.022001033,0
+SPXX.US,D,20120306,000000,6.05663,6.05663,5.98539,6.00918,123143.05088617,0
+SPXX.US,D,20120307,000000,6.01449,6.07095,6.01449,6.04659,186657.8180892,0
+SPXX.US,D,20120308,000000,6.08487,6.09984,6.05663,6.09538,151331.13953319,0
+SPXX.US,D,20120309,000000,6.09538,6.16161,6.08487,6.14247,275405.17316365,0
+SPXX.US,D,20120312,000000,6.14702,6.21399,6.12333,6.18018,553470.29702533,0
+SPXX.US,D,20120313,000000,6.2193,6.28051,6.18615,6.2752,122142.40276644,0
+SPXX.US,D,20120314,000000,6.29471,6.29471,6.2193,6.2193,66652.875705086,0
+SPXX.US,D,20120315,000000,6.23229,6.23229,6.17128,6.20822,131032.12688496,0
+SPXX.US,D,20120316,000000,6.23229,6.29945,6.20822,6.22774,119426.50866088,0
+SPXX.US,D,20120319,000000,6.2049,6.23229,6.19439,6.22774,115513.63674122,0
+SPXX.US,D,20120320,000000,6.19003,6.29471,6.18018,6.28562,265949.68175382,0
+SPXX.US,D,20120321,000000,6.28051,6.30864,6.19439,6.2714,111858.31560344,0
+SPXX.US,D,20120322,000000,6.2714,6.28562,6.24148,6.2752,159074.55156518,0
+SPXX.US,D,20120323,000000,6.2662,6.31385,6.24726,6.31385,221382.84113018,0
+SPXX.US,D,20120326,000000,6.34237,6.35251,6.3041,6.3238,129977.64642968,0
+SPXX.US,D,20120327,000000,6.31868,6.35251,6.31868,6.34237,111049.77503412,0
+SPXX.US,D,20120328,000000,6.35629,6.37032,6.28051,6.31385,173658.89235663,0
+SPXX.US,D,20120329,000000,6.2752,6.31868,6.2752,6.29945,81217.161312705,0
+SPXX.US,D,20120330,000000,6.30978,6.35943,6.30978,6.34503,90942.869936318,0
+SPXX.US,D,20120402,000000,6.36634,6.37543,6.34237,6.37032,163149.97602749,0
+SPXX.US,D,20120403,000000,6.35251,6.36151,6.3041,6.33328,87004.665152869,0
+SPXX.US,D,20120404,000000,6.29017,6.3041,6.25256,6.25256,99240.438363736,0
+SPXX.US,D,20120405,000000,6.24148,6.2714,6.23229,6.24148,54195.439936051,0
+SPXX.US,D,20120409,000000,6.19912,6.2049,6.16616,6.18018,63206.55069357,0
+SPXX.US,D,20120410,000000,6.18615,6.19439,6.11348,6.12333,64174.477197571,0
+SPXX.US,D,20120411,000000,6.15214,6.19003,6.12333,6.13291,141393.26817532,0
+SPXX.US,D,20120412,000000,6.14702,6.19439,6.14702,6.18615,139452.13748736,0
+SPXX.US,D,20120413,000000,6.18615,6.2049,6.15735,6.16616,79730.96663699,0
+SPXX.US,D,20120416,000000,6.19003,6.24148,6.13783,6.15214,67239.753716236,0
+SPXX.US,D,20120417,000000,6.18615,6.22774,6.18615,6.22385,61889.241776459,0
+SPXX.US,D,20120418,000000,6.21399,6.23826,6.21399,6.22385,51391.936343224,0
+SPXX.US,D,20120419,000000,6.22385,6.23229,6.18018,6.19439,35451.231802981,0
+SPXX.US,D,20120420,000000,6.21399,6.23826,6.21399,6.22774,48799.539948652,0
+SPXX.US,D,20120423,000000,6.19003,6.22774,6.18615,6.20822,68122.181804941,0
+SPXX.US,D,20120424,000000,6.2193,6.24726,6.2193,6.23826,56937.722441386,0
+SPXX.US,D,20120425,000000,6.2714,6.29017,6.25701,6.29017,89824.001785566,0
+SPXX.US,D,20120426,000000,6.29471,6.31868,6.29017,6.31868,68989.832389769,0
+SPXX.US,D,20120427,000000,6.31385,6.31868,6.29945,6.31385,32692.060721787,0
+SPXX.US,D,20120430,000000,6.32059,6.32059,6.28562,6.29017,68432.509386377,0
+SPXX.US,D,20120501,000000,6.3041,6.33641,6.28562,6.30864,74235.846266409,0
+SPXX.US,D,20120502,000000,6.29945,6.30864,6.2714,6.28051,56197.791711501,0
+SPXX.US,D,20120503,000000,6.28051,6.29017,6.22385,6.23229,76968.628947822,0
+SPXX.US,D,20120504,000000,6.2049,6.20822,6.16161,6.18018,65953.05534287,0
+SPXX.US,D,20120507,000000,6.14702,6.19003,6.14702,6.17562,95868.00087161,0
+SPXX.US,D,20120508,000000,6.15214,6.17128,6.11878,6.13783,95213.56855702,0
+SPXX.US,D,20120509,000000,6.10429,6.13783,6.08487,6.10429,110770.05799644,0
+SPXX.US,D,20120510,000000,6.1491,6.1546,6.11444,6.11444,80037.07207446,0
+SPXX.US,D,20120511,000000,6.09984,6.14247,6.09538,6.12333,75640.764670797,0
+SPXX.US,D,20120514,000000,6.09027,6.09027,6.02859,6.02859,86406.176245816,0
+SPXX.US,D,20120515,000000,6.03296,6.06232,6.01866,6.03296,69427.879826149,0
+SPXX.US,D,20120516,000000,6.05663,6.07095,5.99989,5.99989,54065.609009125,0
+SPXX.US,D,20120517,000000,6.01449,6.01449,5.95641,5.95641,46277.864465494,0
+SPXX.US,D,20120518,000000,5.95148,5.95148,5.87673,5.87673,76750.132997627,0
+SPXX.US,D,20120521,000000,5.90989,5.92401,5.87673,5.91415,114424.32359824,0
+SPXX.US,D,20120522,000000,5.92808,5.98539,5.92808,5.97091,37642.524520869,0
+SPXX.US,D,20120523,000000,5.96152,5.98539,5.93802,5.97582,74877.612149104,0
+SPXX.US,D,20120524,000000,6.00918,6.03797,6.00491,6.03797,32948.555967665,0
+SPXX.US,D,20120525,000000,6.03797,6.05181,6.01866,6.04659,27023.832448637,0
+SPXX.US,D,20120529,000000,6.08051,6.1095,6.06602,6.1095,46633.580094553,0
+SPXX.US,D,20120530,000000,6.09027,6.09984,6.04659,6.06602,55331.196662664,0
+SPXX.US,D,20120531,000000,6.07616,6.07616,6.01164,6.05663,53275.012551659,0
+SPXX.US,D,20120601,000000,6.00274,6.01288,5.95916,5.95916,60811.539529367,0
+SPXX.US,D,20120604,000000,5.95148,5.97091,5.85209,5.87673,77646.28305422,0
+SPXX.US,D,20120605,000000,5.88648,5.90629,5.88648,5.90136,42031.443172592,0
+SPXX.US,D,20120606,000000,5.95423,5.99373,5.94513,5.98322,39409.491770264,0
+SPXX.US,D,20120607,000000,6.03731,6.05663,5.99922,6.00794,41310.512090551,0
+SPXX.US,D,20120608,000000,5.99922,6.05663,5.98777,6.05095,46468.916479914,0
+SPXX.US,D,20120611,000000,6.07095,6.08051,5.97866,5.97866,63047.164758889,0
+SPXX.US,D,20120612,000000,5.97866,6.06602,5.97866,6.06602,70565.747624745,0
+SPXX.US,D,20120613,000000,6.08051,6.10051,6.05663,6.05663,58804.965609952,0
+SPXX.US,D,20120614,000000,6.12466,6.12466,6.05095,6.06602,81745.984844334,0
+SPXX.US,D,20120615,000000,6.06602,6.09094,6.06602,6.09094,87929.314681227,0
+SPXX.US,D,20120618,000000,6.07095,6.10051,6.07095,6.08051,57908.815553359,0
+SPXX.US,D,20120619,000000,6.10051,6.17411,6.10051,6.1401,78358.769848331,0
+SPXX.US,D,20120620,000000,6.17781,6.17781,6.10997,6.12978,64409.861723625,0
+SPXX.US,D,20120621,000000,6.14389,6.1546,6.08051,6.08051,78542.433110814,0
+SPXX.US,D,20120622,000000,6.10051,6.12978,6.09094,6.12466,30920.871328426,0
+SPXX.US,D,20120625,000000,6.10051,6.10051,6.06175,6.06602,57983.75860874,0
+SPXX.US,D,20120626,000000,6.06602,6.10997,6.06602,6.09094,73313.307810034,0
+SPXX.US,D,20120627,000000,6.12012,6.1637,6.10552,6.12466,54131.052240584,0
+SPXX.US,D,20120628,000000,6.10552,6.12012,6.08573,6.11444,90078.385959464,0
+SPXX.US,D,20120629,000000,6.17562,6.22111,6.17562,6.22111,88427.527669108,0
+SPXX.US,D,20120702,000000,6.2714,6.42233,6.23703,6.25616,152949.27620781,0
+SPXX.US,D,20120703,000000,6.2752,6.31451,6.2752,6.30912,47561.396230886,0
+SPXX.US,D,20120705,000000,6.28562,6.3238,6.2517,6.31451,47580.395878728,0
+SPXX.US,D,20120706,000000,6.28562,6.31451,6.2752,6.28562,23172.181616472,0
+SPXX.US,D,20120709,000000,6.28051,6.3041,6.28051,6.29471,36193.273604847,0
+SPXX.US,D,20120710,000000,6.3292,6.36767,6.24091,6.24602,58060.812736103,0
+SPXX.US,D,20120711,000000,6.2609,6.3041,6.23105,6.2517,77075.23808294,0
+SPXX.US,D,20120712,000000,6.21751,6.24091,6.21229,6.22262,39475.990537715,0
+SPXX.US,D,20120713,000000,6.21751,6.30002,6.21751,6.29471,75895.148844695,0
+SPXX.US,D,20120716,000000,6.29471,6.29471,6.26554,6.2752,42140.163379694,0
+SPXX.US,D,20120717,000000,6.29471,6.32002,6.23703,6.31451,75864.538300947,0
+SPXX.US,D,20120718,000000,6.28562,6.32986,6.27444,6.32059,69768.81795133,0
+SPXX.US,D,20120719,000000,6.3238,6.33772,6.28051,6.30002,97506.19273007,0
+SPXX.US,D,20120720,000000,6.29084,6.30002,6.2517,6.2714,80576.450966002,0
+SPXX.US,D,20120723,000000,6.23105,6.2752,6.22262,6.2752,65696.56009699,0
+SPXX.US,D,20120724,000000,6.28051,6.29471,6.20661,6.2393,109051.64540264,0
+SPXX.US,D,20120725,000000,6.2714,6.30002,6.2609,6.28051,66548.377641949,0
+SPXX.US,D,20120726,000000,6.33772,6.3436,6.29471,6.33772,82654.801332823,0
+SPXX.US,D,20120727,000000,6.3491,6.38348,6.3292,6.37212,78568.821510595,0
+SPXX.US,D,20120730,000000,6.36767,6.37212,6.31451,6.35384,80060.293866267,0
+SPXX.US,D,20120731,000000,6.36482,6.3743,6.32456,6.36482,77352.844048646,0
+SPXX.US,D,20120801,000000,6.38756,6.40678,6.37212,6.38348,57924.648593229,0
+SPXX.US,D,20120802,000000,6.35943,6.38538,6.34503,6.3743,53484.008677932,0
+SPXX.US,D,20120803,000000,6.44582,6.47007,6.44128,6.44128,79473.415855119,0
+SPXX.US,D,20120806,000000,6.46459,6.47482,6.44128,6.45103,60449.490684359,0
+SPXX.US,D,20120807,000000,6.45103,6.47482,6.44582,6.45644,44743.115134179,0
+SPXX.US,D,20120808,000000,6.44582,6.45985,6.42233,6.42233,39956.259413744,0
+SPXX.US,D,20120809,000000,6.42233,6.45644,6.40678,6.42233,71268.734594934,0
+SPXX.US,D,20120810,000000,6.42233,6.50362,6.4014,6.42631,167453.39626392,0
+SPXX.US,D,20120813,000000,6.41769,6.45644,6.40678,6.42631,73037.812916311,0
+SPXX.US,D,20120814,000000,6.43095,6.45985,6.4014,6.42631,91428.416492305,0
+SPXX.US,D,20120815,000000,6.41769,6.45644,6.39722,6.45644,85220.809327613,0
+SPXX.US,D,20120816,000000,6.45644,6.54785,6.45103,6.52881,214740.35313708,0
+SPXX.US,D,20120817,000000,6.52342,6.53772,6.51414,6.52342,69029.942757438,0
+SPXX.US,D,20120820,000000,6.51992,6.53375,6.49026,6.49963,68116.904124985,0
+SPXX.US,D,20120821,000000,6.50362,6.54785,6.49026,6.49481,145624.91196435,0
+SPXX.US,D,20120822,000000,6.48012,6.50362,6.47007,6.49481,104005.12782835,0
+SPXX.US,D,20120823,000000,6.49481,6.51414,6.47007,6.48552,99287.937483343,0
+SPXX.US,D,20120824,000000,6.49414,6.50834,6.46856,6.50834,49694.634469253,0
+SPXX.US,D,20120827,000000,6.52342,6.54246,6.49481,6.49963,72717.985510956,0
+SPXX.US,D,20120828,000000,6.50834,6.50834,6.47007,6.49026,101316.67765857,0
+SPXX.US,D,20120829,000000,6.48012,6.54785,6.48012,6.52342,76056.645851359,0
+SPXX.US,D,20120830,000000,6.51414,6.52881,6.47482,6.48552,82179.810136749,0
+SPXX.US,D,20120831,000000,6.484,6.53375,6.484,6.53375,59120.570871343,0
+SPXX.US,D,20120904,000000,6.50834,6.52881,6.4895,6.51915,48052.220466828,0
+SPXX.US,D,20120905,000000,6.50362,6.51915,6.43844,6.47264,106060.25640337,0
+SPXX.US,D,20120906,000000,6.49414,6.53375,6.46856,6.49898,154772.18686474,0
+SPXX.US,D,20120907,000000,6.484,6.51414,6.47264,6.51414,91618.412970734,0
+SPXX.US,D,20120910,000000,6.4895,6.50362,6.4786,6.49898,81859.982731393,0
+SPXX.US,D,20120911,000000,6.49898,6.53772,6.49898,6.52881,85960.740057497,0
+SPXX.US,D,20120912,000000,6.52881,6.5775,6.52881,6.55402,88038.034888328,0
+SPXX.US,D,20120913,000000,6.54785,6.60347,6.50834,6.59248,153206.82698968,0
+SPXX.US,D,20120914,000000,6.62725,6.77674,6.62725,6.64932,276667.59420923,0
+SPXX.US,D,20120917,000000,6.64932,6.66249,6.62725,6.62725,81918.037210912,0
+SPXX.US,D,20120918,000000,6.60963,6.65757,6.60347,6.65757,99158.106556415,0
+SPXX.US,D,20120919,000000,6.65757,6.69243,6.65349,6.66249,74976.832532285,0
+SPXX.US,D,20120920,000000,6.64364,6.67215,6.62175,6.65349,81021.88715432,0
+SPXX.US,D,20120921,000000,6.71251,6.7182,6.67215,6.67215,104320.73308975,0
+SPXX.US,D,20120924,000000,6.67841,6.69243,6.62725,6.64932,133910.57353318,0
+SPXX.US,D,20120925,000000,6.65757,6.67841,6.63199,6.64364,96832.760767636,0
+SPXX.US,D,20120926,000000,6.64364,6.72664,6.63824,6.69243,218852.72135908,0
+SPXX.US,D,20120927,000000,6.68323,6.77674,6.64932,6.77674,168310.49148884,0
+SPXX.US,D,20120928,000000,6.75296,6.78736,6.73648,6.75629,75931.037068398,0
+SPXX.US,D,20121001,000000,6.81682,6.85557,6.81682,6.8317,115094.5889527,0
+SPXX.US,D,20121002,000000,6.82619,6.82619,6.7182,6.75296,97230.697836347,0
+SPXX.US,D,20121003,000000,6.73648,6.74283,6.71251,6.72247,81165.440049132,0
+SPXX.US,D,20121004,000000,6.71251,6.78736,6.7075,6.78291,90798.261505514,0
+SPXX.US,D,20121005,000000,6.77135,6.8118,6.72247,6.72664,53497.730645818,0
+SPXX.US,D,20121008,000000,6.7075,6.78736,6.7075,6.75296,58138.922399457,0
+SPXX.US,D,20121009,000000,6.73089,6.77674,6.72664,6.73089,96478.100674567,0
+SPXX.US,D,20121010,000000,6.7182,6.72664,6.64932,6.69243,128053.40431759,0
+SPXX.US,D,20121011,000000,6.70266,6.72247,6.66249,6.66249,76267.753049614,0
+SPXX.US,D,20121012,000000,6.65757,6.70266,6.64364,6.65349,73752.410782405,0
+SPXX.US,D,20121015,000000,6.66249,6.68836,6.64364,6.67215,105206.32778643,0
+SPXX.US,D,20121016,000000,6.67841,6.72664,6.67841,6.68836,62222.791149702,0
+SPXX.US,D,20121017,000000,6.68836,6.69243,6.66249,6.66249,72175.440011439,0
+SPXX.US,D,20121018,000000,6.65757,6.65757,6.60347,6.62175,89687.837642692,0
+SPXX.US,D,20121019,000000,6.62175,6.62175,6.53375,6.54785,95969.332326772,0
+SPXX.US,D,20121022,000000,6.55402,6.57467,6.52342,6.55837,146683.61456359,0
+SPXX.US,D,20121023,000000,6.52342,6.59248,6.49898,6.59248,96994.257774301,0
+SPXX.US,D,20121024,000000,6.5775,6.58774,6.55837,6.56851,80004.350458729,0
+SPXX.US,D,20121025,000000,6.58338,6.59248,6.52342,6.53375,121159.69875857,0
+SPXX.US,D,20121026,000000,6.52881,6.54785,6.47264,6.51915,91778.854441408,0
+SPXX.US,D,20121031,000000,6.51915,6.57467,6.49898,6.55402,129421.37896228,0
+SPXX.US,D,20121101,000000,6.56367,6.61806,6.56367,6.59248,103794.02063009,0
+SPXX.US,D,20121102,000000,6.60963,6.6138,6.57467,6.5775,48482.879151269,0
+SPXX.US,D,20121105,000000,6.55402,6.58338,6.53375,6.58338,57351.492549966,0
+SPXX.US,D,20121106,000000,6.5775,6.64364,6.5775,6.63824,58775.410602197,0
+SPXX.US,D,20121107,000000,6.59788,6.59788,6.49414,6.52342,78207.828201579,0
+SPXX.US,D,20121108,000000,6.50834,6.52881,6.44981,6.46315,83485.508157957,0
+SPXX.US,D,20121109,000000,6.42877,6.45511,6.37941,6.43427,121227.25306201,0
+SPXX.US,D,20121112,000000,6.42413,6.45511,6.40926,6.42413,94083.089510363,0
+SPXX.US,D,20121113,000000,6.36482,6.41476,6.36482,6.39466,99428.323770182,0
+SPXX.US,D,20121114,000000,6.39997,6.39997,6.19533,6.20936,174921.3134022,0
+SPXX.US,D,20121115,000000,6.18615,6.19533,6.01647,6.06602,303171.04741416,0
+SPXX.US,D,20121116,000000,6.05663,6.25113,6.02745,6.24555,220191.14099603,0
+SPXX.US,D,20121119,000000,6.3041,6.41476,6.3041,6.37941,103776.07651825,0
+SPXX.US,D,20121120,000000,6.34503,6.39466,6.3345,6.36482,95624.172057626,0
+SPXX.US,D,20121121,000000,6.38538,6.44981,6.38538,6.44365,51521.76727015,0
+SPXX.US,D,20121123,000000,6.47264,6.55402,6.46315,6.54303,58649.801819235,0
+SPXX.US,D,20121126,000000,6.50834,6.54303,6.49414,6.54303,75408.546752716,0
+SPXX.US,D,20121127,000000,6.53375,6.55837,6.52881,6.55837,96971.035982494,0
+SPXX.US,D,20121128,000000,6.53375,6.6138,6.51915,6.60347,89518.951884088,0
+SPXX.US,D,20121129,000000,6.60347,6.65349,6.5775,6.59248,73790.41007809,0
+SPXX.US,D,20121130,000000,6.5775,6.5775,6.484,6.50834,145039.08948919,0
+SPXX.US,D,20121203,000000,6.50834,6.52881,6.46856,6.49414,141986.47940243,0
+SPXX.US,D,20121204,000000,6.50834,6.50834,6.43427,6.47264,96529.821938139,0
+SPXX.US,D,20121205,000000,6.46315,6.484,6.44365,6.44365,140501.3402627,0
+SPXX.US,D,20121206,000000,6.42877,6.43844,6.38945,6.42413,157788.9087278,0
+SPXX.US,D,20121207,000000,6.4193,6.46315,6.4193,6.45918,115457.6933337,0
+SPXX.US,D,20121210,000000,6.42877,6.46315,6.4193,6.42413,106867.74143669,0
+SPXX.US,D,20121211,000000,6.42413,6.51414,6.4193,6.49898,144110.21781686,0
+SPXX.US,D,20121212,000000,6.53839,6.53839,6.4786,6.52399,119618.61621131,0
+SPXX.US,D,20121213,000000,6.43692,6.4895,6.4228,6.484,418439.79980542,0
+SPXX.US,D,20121214,000000,6.4625,6.50834,6.4625,6.4786,91896.01893644,0
+SPXX.US,D,20121217,000000,6.4786,6.52957,6.4786,6.51414,99229.883003823,0
+SPXX.US,D,20121218,000000,6.50362,6.56576,6.49898,6.56576,160591.35678464,0
+SPXX.US,D,20121219,000000,6.55487,6.57467,6.50834,6.53432,115307.80722294,0
+SPXX.US,D,20121220,000000,6.52399,6.57467,6.4895,6.55951,61027.924407578,0
+SPXX.US,D,20121221,000000,6.51414,6.57467,6.51414,6.54378,112066.25619373,0
+SPXX.US,D,20121224,000000,6.55951,6.58964,6.52957,6.57467,52280.697647878,0
+SPXX.US,D,20121226,000000,6.58964,6.61929,6.55951,6.56576,108814.1498046,0
+SPXX.US,D,20121227,000000,6.57049,6.59523,6.52957,6.55951,103910.12958913,0
+SPXX.US,D,20121228,000000,6.53839,6.57049,6.52399,6.53839,77674.782525984,0
+SPXX.US,D,20121231,000000,6.68741,6.68741,6.55951,6.56576,155429.78578731,0
+SPXX.US,D,20130102,000000,6.62421,6.71204,6.61617,6.70209,180897.7581848,0
+SPXX.US,D,20130103,000000,6.66515,6.68741,6.65207,6.66173,120089.38526341,0
+SPXX.US,D,20130104,000000,6.67149,6.76756,6.67149,6.76756,70843.35359045,0
+SPXX.US,D,20130107,000000,6.73724,6.77817,6.73724,6.74918,107574.95055085,0
+SPXX.US,D,20130108,000000,6.72664,6.76244,6.7218,6.74918,74376.232553249,0
+SPXX.US,D,20130109,000000,6.73724,6.78375,6.73724,6.75713,78679.652789679,0
+SPXX.US,D,20130110,000000,6.76244,6.80308,6.76244,6.79314,93206.994637605,0
+SPXX.US,D,20130111,000000,6.78802,6.86315,6.77817,6.86315,210852.81408121,0
+SPXX.US,D,20130114,000000,6.82895,6.86315,6.81815,6.83975,100482.80422547,0
+SPXX.US,D,20130115,000000,6.80829,6.84476,6.79853,6.84476,106958.51753194,0
+SPXX.US,D,20130116,000000,6.82895,6.88144,6.82895,6.88144,85405.528126087,0
+SPXX.US,D,20130117,000000,6.92056,6.94159,6.88911,6.89356,85073.034288835,0
+SPXX.US,D,20130118,000000,6.90474,6.93003,6.87565,6.89924,76135.811050706,0
+SPXX.US,D,20130122,000000,6.91535,6.95968,6.91535,6.93506,74769.947477995,0
+SPXX.US,D,20130123,000000,6.93506,6.96461,6.92056,6.93506,101040.12722886,0
+SPXX.US,D,20130124,000000,6.92473,6.97068,6.92056,6.95173,64947.129543184,0
+SPXX.US,D,20130125,000000,6.96461,6.97703,6.92473,6.94652,64685.356617349,0
+SPXX.US,D,20130128,000000,6.96461,6.96461,6.89356,6.90474,87487.045100882,0
+SPXX.US,D,20130129,000000,6.89924,6.92473,6.88911,6.91535,104993.10951619,0
+SPXX.US,D,20130130,000000,6.92056,6.93506,6.88144,6.88144,76632.968502595,0
+SPXX.US,D,20130131,000000,6.88144,6.95173,6.88144,6.93506,247323.69365177,0
+SPXX.US,D,20130201,000000,6.95173,6.95968,6.90474,6.90474,152391.95320442,0
+SPXX.US,D,20130204,000000,6.88911,6.97703,6.77817,6.83491,105490.26696807,0
+SPXX.US,D,20130205,000000,6.85746,6.94159,6.85746,6.93003,94042.979142694,0
+SPXX.US,D,20130206,000000,6.90474,6.95618,6.89924,6.95618,72499.489560761,0
+SPXX.US,D,20130207,000000,6.95173,6.97068,6.89924,6.97068,78005.165291254,0
+SPXX.US,D,20130208,000000,6.95618,6.98082,6.95618,6.95968,39843.317062678,0
+SPXX.US,D,20130211,000000,6.94159,6.96461,6.89356,6.91109,75262.882785921,0
+SPXX.US,D,20130212,000000,6.88911,6.98082,6.88911,6.97068,97063.923149725,0
+SPXX.US,D,20130213,000000,6.97068,6.99095,6.95173,6.95618,83126.625920923,0
+SPXX.US,D,20130214,000000,6.93003,6.98082,6.91535,6.97703,82843.742275261,0
+SPXX.US,D,20130215,000000,6.99095,6.99095,6.93003,6.97703,44986.943948164,0
+SPXX.US,D,20130219,000000,6.99607,7.02553,6.97703,7.00118,72565.988328211,0
+SPXX.US,D,20130220,000000,6.99607,7.00118,6.89924,6.93003,102170.60627551,0
+SPXX.US,D,20130221,000000,6.91535,6.94159,6.88911,6.89356,65946.722126922,0
+SPXX.US,D,20130222,000000,6.93506,6.95968,6.88911,6.95968,56464.842317294,0
+SPXX.US,D,20130225,000000,6.95968,6.97703,6.91109,6.91109,88397.972661353,0
+SPXX.US,D,20130226,000000,6.91109,6.92473,6.88144,6.88911,79177.865777561,0
+SPXX.US,D,20130227,000000,6.88911,6.95968,6.88474,6.95618,89214.9575186,0
+SPXX.US,D,20130228,000000,6.94159,7.00687,6.94159,7.00118,101983.77640506,0
+SPXX.US,D,20130301,000000,6.98082,7.03074,6.97068,7.01198,98602.894625005,0
+SPXX.US,D,20130304,000000,6.98082,7.04201,6.95968,7.04201,95911.277847252,0
+SPXX.US,D,20130305,000000,7.04201,7.08759,7.01198,7.08313,87644.319963582,0
+SPXX.US,D,20130306,000000,7.06768,7.11781,7.02553,7.06768,87724.54069892,0
+SPXX.US,D,20130307,000000,7.04201,7.08313,7.01198,7.07224,115086.14466476,0
+SPXX.US,D,20130308,000000,7.05641,7.10303,7.03756,7.08313,66772.1512721,0
+SPXX.US,D,20130311,000000,7.11345,7.13836,7.06163,7.07811,100195.69843584,0
+SPXX.US,D,20130312,000000,7.06163,7.09289,7.04201,7.09289,70812.743046702,0
+SPXX.US,D,20130313,000000,7.11856,7.136,7.09289,7.11856,79909.352219514,0
+SPXX.US,D,20130314,000000,7.11429,7.18563,7.10303,7.11856,80882.556403471,0
+SPXX.US,D,20130315,000000,7.11856,7.13988,7.08256,7.098,78600.487590333,0
+SPXX.US,D,20130318,000000,7.04637,7.10909,7.04637,7.08759,51645.264981129,0
+SPXX.US,D,20130319,000000,7.08759,7.098,7.02487,7.04106,93822.372120518,0
+SPXX.US,D,20130320,000000,7.06768,7.07128,7.05206,7.07128,90785.595073619,0
+SPXX.US,D,20130321,000000,7.05641,7.07735,7.04637,7.06768,78111.774426374,0
+SPXX.US,D,20130322,000000,7.07128,7.10303,7.06096,7.07128,143311.17707148,0
+SPXX.US,D,20130325,000000,7.07128,7.09289,7.05206,7.08759,124386.47228389,0
+SPXX.US,D,20130326,000000,7.10909,7.16536,7.10909,7.12226,93165.828733945,0
+SPXX.US,D,20130327,000000,7.09289,7.136,7.08256,7.08256,102028.1089167,0
+SPXX.US,D,20130328,000000,7.10303,7.1503,7.06768,7.06768,258903.97901204,0
+SPXX.US,D,20130401,000000,7.1503,7.1503,7.07735,7.098,156571.87572987,0
+SPXX.US,D,20130402,000000,7.13988,7.15484,7.10909,7.12226,105735.15131805,0
+SPXX.US,D,20130403,000000,7.10303,7.136,7.04637,7.06768,136624.35656673,0
+SPXX.US,D,20130404,000000,7.098,7.11856,7.05641,7.05641,83293.400607544,0
+SPXX.US,D,20130405,000000,7.05641,7.06768,7.04106,7.06096,145953.18365764,0
+SPXX.US,D,20130408,000000,7.06096,7.07128,7.04106,7.05206,75092.941491325,0
+SPXX.US,D,20130409,000000,7.07128,7.08256,7.04637,7.06096,248287.3980118,0
+SPXX.US,D,20130410,000000,7.098,7.12226,7.05206,7.12226,253258.97253071,0
+SPXX.US,D,20130411,000000,7.136,7.1503,7.10909,7.11429,88678.745235033,0
+SPXX.US,D,20130412,000000,7.11429,7.13988,7.07128,7.098,94253.030804959,0
+SPXX.US,D,20130415,000000,7.098,7.10303,7.02118,7.02922,83496.06351787,0
+SPXX.US,D,20130416,000000,7.07128,7.11429,7.07128,7.10909,71434.453745565,0
+SPXX.US,D,20130417,000000,7.08759,7.08759,7.02118,7.05206,65928.778015071,0
+SPXX.US,D,20130418,000000,7.07128,7.08256,7.00488,7.01491,123117.71802238,0
+SPXX.US,D,20130419,000000,7.02487,7.06768,7.01009,7.06768,56821.613482345,0
+SPXX.US,D,20130422,000000,7.07735,7.08256,7.05206,7.07735,60762.984873769,0
+SPXX.US,D,20130423,000000,7.11856,7.13988,7.10909,7.12226,91372.473084767,0
+SPXX.US,D,20130424,000000,7.13988,7.14424,7.08759,7.10303,121493.24813181,0
+SPXX.US,D,20130425,000000,7.12965,7.1503,7.11429,7.13988,171536.20947818,0
+SPXX.US,D,20130426,000000,7.16015,7.16015,7.10909,7.11856,87329.770238181,0
+SPXX.US,D,20130429,000000,7.14424,7.15484,7.12226,7.12226,130678.52232788,0
+SPXX.US,D,20130430,000000,7.13988,7.14424,7.11856,7.12226,107640.39378231,0
+SPXX.US,D,20130501,000000,7.13988,7.1503,7.098,7.11429,116324.28838253,0
+SPXX.US,D,20130502,000000,7.13988,7.16015,7.10909,7.14424,77205.069009868,0
+SPXX.US,D,20130503,000000,7.1899,7.19681,7.1503,7.16015,121409.86078849,0
+SPXX.US,D,20130506,000000,7.16536,7.17721,7.1503,7.16015,87874.426809681,0
+SPXX.US,D,20130507,000000,7.17721,7.18563,7.14424,7.18166,120162.2172468,0
+SPXX.US,D,20130508,000000,7.1899,7.2224,7.17721,7.20061,230672.61338938,0
+SPXX.US,D,20130509,000000,7.21699,7.22855,7.20061,7.2116,70516.137433154,0
+SPXX.US,D,20130510,000000,7.23358,7.23746,7.2116,7.2224,124469.8596272,0
+SPXX.US,D,20130513,000000,7.242,7.242,7.19681,7.21699,228773.70414109,0
+SPXX.US,D,20130514,000000,7.23358,7.26503,7.2116,7.26503,415064.19570532,0
+SPXX.US,D,20130515,000000,7.24788,7.28501,7.242,7.28501,99338.603210925,0
+SPXX.US,D,20130516,000000,7.26503,7.31069,7.26503,7.30624,80629.227765565,0
+SPXX.US,D,20130517,000000,7.33987,7.35143,7.30008,7.35143,80881.50086748,0
+SPXX.US,D,20130520,000000,7.3645,7.37113,7.33011,7.3574,70400.028474114,0
+SPXX.US,D,20130521,000000,7.3645,7.37654,7.34679,7.37113,91567.747243154,0
+SPXX.US,D,20130522,000000,7.38744,7.40487,7.30624,7.33608,176073.95870467,0
+SPXX.US,D,20130523,000000,7.27431,7.33011,7.25906,7.33011,137302.01067315,0
+SPXX.US,D,20130524,000000,7.31069,7.32084,7.28501,7.32084,77800.391308946,0
+SPXX.US,D,20130528,000000,7.35143,7.37654,7.31069,7.33608,124780.18720863,0
+SPXX.US,D,20130529,000000,7.32084,7.32623,7.25906,7.28881,160571.30160081,0
+SPXX.US,D,20130530,000000,7.28501,7.32623,7.27867,7.32623,109269.08581685,0
+SPXX.US,D,20130531,000000,7.28578,7.31486,7.21699,7.23358,260791.27736445,0
+SPXX.US,D,20130603,000000,7.23746,7.23746,7.1503,7.1899,142805.57533166,0
+SPXX.US,D,20130604,000000,7.18563,7.22855,7.17721,7.21699,179240.56667849,0
+SPXX.US,D,20130605,000000,7.2224,7.2224,7.15484,7.15484,185773.27892851,0
+SPXX.US,D,20130606,000000,7.1503,7.20061,7.1503,7.1899,98989.220797811,0
+SPXX.US,D,20130607,000000,7.242,7.33011,7.20061,7.33011,162507.15460882,0
+SPXX.US,D,20130610,000000,7.32623,7.34679,7.30624,7.30624,105368.88032909,0
+SPXX.US,D,20130611,000000,7.27431,7.31069,7.25224,7.29421,82693.856164501,0
+SPXX.US,D,20130612,000000,7.30624,7.30624,7.20506,7.23651,110667.67100528,0
+SPXX.US,D,20130613,000000,7.18042,7.33059,7.18042,7.33059,99759.762071443,0
+SPXX.US,D,20130614,000000,7.3268,7.35985,7.25138,7.30008,104186.68001885,0
+SPXX.US,D,20130617,000000,7.3377,7.34763,7.21037,7.26958,155610.28244182,0
+SPXX.US,D,20130618,000000,7.278,7.30008,7.25138,7.29421,58193.810271004,0
+SPXX.US,D,20130619,000000,7.31155,7.3377,7.25755,7.25755,111935.3697308,0
+SPXX.US,D,20130620,000000,7.21615,7.242,7.08759,7.11582,113196.73524039,0
+SPXX.US,D,20130621,000000,7.13155,7.17371,7.08759,7.17371,79658.134653592,0
+SPXX.US,D,20130624,000000,7.11582,7.12539,7.00412,7.01434,123384.76862817,0
+SPXX.US,D,20130625,000000,7.08759,7.10464,7.04637,7.08759,93565.876874638,0
+SPXX.US,D,20130626,000000,7.15172,7.25138,7.11052,7.23651,107877.88938035,0
+SPXX.US,D,20130627,000000,7.30008,7.30008,7.25138,7.26958,90457.323380331,0
+SPXX.US,D,20130628,000000,7.26958,7.3377,7.25138,7.29421,103896.40762126,0
+SPXX.US,D,20130701,000000,7.35304,7.39548,7.34064,7.35985,146406.00859789,0
+SPXX.US,D,20130702,000000,7.35304,7.39548,7.28881,7.3377,45318.382249424,0
+SPXX.US,D,20130703,000000,7.20506,7.278,7.20506,7.26958,91871.741608641,0
+SPXX.US,D,20130705,000000,7.32158,7.32158,7.28501,7.29421,54850.927786634,0
+SPXX.US,D,20130708,000000,7.35985,7.38923,7.30624,7.3162,93521.544363005,0
+SPXX.US,D,20130709,000000,7.35304,7.38923,7.33059,7.38923,96108.663077621,0
+SPXX.US,D,20130710,000000,7.38923,7.40249,7.3645,7.38421,86053.62722473,0
+SPXX.US,D,20130711,000000,7.4546,7.48416,7.40249,7.48416,123468.15597148,0
+SPXX.US,D,20130712,000000,7.49022,7.49022,7.42741,7.4546,31870.853720574,0
+SPXX.US,D,20130715,000000,7.46948,7.52139,7.45763,7.47554,129950.20249391,0
+SPXX.US,D,20130716,000000,7.47933,7.47933,7.40249,7.41491,81192.883984906,0
+SPXX.US,D,20130717,000000,7.4492,7.49022,7.41491,7.43745,79002.646803009,0
+SPXX.US,D,20130718,000000,7.46379,7.49022,7.4546,7.47554,84605.4318447,0
+SPXX.US,D,20130719,000000,7.47933,7.49022,7.43271,7.4492,37732.245080127,0
+SPXX.US,D,20130722,000000,7.45763,7.46948,7.42741,7.4492,61414.250580385,0
+SPXX.US,D,20130723,000000,7.50586,7.50586,7.45763,7.50045,67040.257413884,0
+SPXX.US,D,20130724,000000,7.50045,7.52679,7.45763,7.48416,75726.263086091,0
+SPXX.US,D,20130725,000000,7.49022,7.50586,7.4546,7.50045,54761.207227376,0
+SPXX.US,D,20130726,000000,7.43271,7.49724,7.43271,7.48416,89753.28087415,0
+SPXX.US,D,20130729,000000,7.49724,7.52679,7.41168,7.43271,88753.688290413,0
+SPXX.US,D,20130730,000000,7.47554,7.48416,7.40628,7.43271,75410.657824699,0
+SPXX.US,D,20130731,000000,7.46379,7.46948,7.40249,7.43271,129154.32835648,0
+SPXX.US,D,20130801,000000,7.46948,7.50586,7.44276,7.46948,64380.306715869,0
+SPXX.US,D,20130802,000000,7.47933,7.49022,7.43745,7.4546,55641.524244099,0
+SPXX.US,D,20130805,000000,7.46948,7.46948,7.43745,7.4546,54000.165777666,0
+SPXX.US,D,20130806,000000,7.45763,7.45763,7.42741,7.4546,55445.194549722,0
+SPXX.US,D,20130807,000000,7.43745,7.4546,7.42741,7.4546,42452.602033112,0
+SPXX.US,D,20130808,000000,7.47554,7.49022,7.42106,7.47554,56384.621581957,0
+SPXX.US,D,20130809,000000,7.48416,7.49022,7.43271,7.4492,20506.953238501,0
+SPXX.US,D,20130812,000000,7.41168,7.47554,7.41168,7.46379,35184.181197188,0
+SPXX.US,D,20130813,000000,7.48416,7.48416,7.43271,7.47554,38500.675281775,0
+SPXX.US,D,20130814,000000,7.48416,7.49022,7.44276,7.45763,75053.886659647,0
+SPXX.US,D,20130815,000000,7.4492,7.4492,7.34763,7.3645,73505.415360446,0
+SPXX.US,D,20130816,000000,7.38421,7.41491,7.35985,7.38923,57441.213109225,0
+SPXX.US,D,20130819,000000,7.40628,7.42106,7.3377,7.3377,44258.624114184,0
+SPXX.US,D,20130820,000000,7.3268,7.38421,7.3268,7.3645,32566.451938825,0
+SPXX.US,D,20130821,000000,7.372,7.40628,7.33059,7.34763,35006.851150654,0
+SPXX.US,D,20130822,000000,7.372,7.37899,7.34763,7.3645,56900.778681691,0
+SPXX.US,D,20130823,000000,7.35304,7.39548,7.3377,7.39548,33003.443839213,0
+SPXX.US,D,20130826,000000,7.41491,7.42741,7.35985,7.38421,73564.525375958,0
+SPXX.US,D,20130827,000000,7.34064,7.34763,7.26958,7.28501,68029.294637709,0
+SPXX.US,D,20130828,000000,7.26958,7.29421,7.25138,7.29421,49314.641512394,0
+SPXX.US,D,20130829,000000,7.25755,7.32158,7.25138,7.31155,51686.43088479,0
+SPXX.US,D,20130830,000000,7.29421,7.35304,7.26958,7.33059,86251.012455099,0
+SPXX.US,D,20130903,000000,7.35143,7.36744,7.29714,7.33533,62805.447016886,0
+SPXX.US,D,20130904,000000,7.33533,7.33921,7.30879,7.32946,48503.989871094,0
+SPXX.US,D,20130905,000000,7.35143,7.3645,7.32946,7.33533,47161.348090192,0
+SPXX.US,D,20130906,000000,7.36744,7.38364,7.31941,7.32946,66011.10982239,0
+SPXX.US,D,20130909,000000,7.35304,7.38923,7.32158,7.38421,23413.899358475,0
+SPXX.US,D,20130910,000000,7.39397,7.43271,7.38819,7.42741,41972.33315708,0
+SPXX.US,D,20130911,000000,7.45546,7.47933,7.43271,7.44276,220223.86261175,0
+SPXX.US,D,20130912,000000,7.45849,7.47639,7.40628,7.41491,93880.426600038,0
+SPXX.US,D,20130913,000000,7.42741,7.43745,7.39397,7.40628,54872.038506459,0
+SPXX.US,D,20130916,000000,7.46464,7.47005,7.42106,7.44996,50989.777130548,0
+SPXX.US,D,20130917,000000,7.46464,7.46464,7.42106,7.46464,80507.841126569,0
+SPXX.US,D,20130918,000000,7.45849,7.52376,7.42741,7.5121,93670.374937775,0
+SPXX.US,D,20130919,000000,7.53655,7.53655,7.47005,7.49269,74367.788265318,0
+SPXX.US,D,20130920,000000,7.50832,7.50832,7.42106,7.44996,59744.392642187,0
+SPXX.US,D,20130923,000000,7.42106,7.44996,7.40164,7.42741,64130.144685937,0
+SPXX.US,D,20130924,000000,7.40628,7.41491,7.40628,7.41491,50387.066079529,0
+SPXX.US,D,20130925,000000,7.40164,7.43745,7.38819,7.40628,90158.6066948,0
+SPXX.US,D,20130926,000000,7.42741,7.44276,7.41084,7.43745,46792.966029236,0
+SPXX.US,D,20130927,000000,7.40164,7.43271,7.39397,7.43271,47513.897111278,0
+SPXX.US,D,20130930,000000,7.35143,7.39397,7.28123,7.28123,191316.95395468,0
+SPXX.US,D,20131001,000000,7.32395,7.41491,7.30879,7.41084,120232.93815822,0
+SPXX.US,D,20131002,000000,7.29109,7.40628,7.29109,7.39397,106928.96252419,0
+SPXX.US,D,20131003,000000,7.40628,7.40628,7.31941,7.3574,58213.865454837,0
+SPXX.US,D,20131004,000000,7.35143,7.44276,7.32946,7.42741,135855.92636508,0
+SPXX.US,D,20131007,000000,7.42106,7.42106,7.37113,7.37834,40791.188382843,0
+SPXX.US,D,20131008,000000,7.35143,7.37113,7.30879,7.30879,75206.939378383,0
+SPXX.US,D,20131009,000000,7.30331,7.32395,7.28578,7.30879,55771.355171026,0
+SPXX.US,D,20131010,000000,7.37834,7.42741,7.35143,7.42741,41124.737756087,0
+SPXX.US,D,20131011,000000,7.43745,7.48568,7.42106,7.48568,71525.229840814,0
+SPXX.US,D,20131014,000000,7.47933,7.54205,7.44276,7.50291,140720.89174888,0
+SPXX.US,D,20131015,000000,7.50291,7.5121,7.45546,7.47639,43155.5890033,0
+SPXX.US,D,20131016,000000,7.50832,7.5121,7.49724,7.5121,30513.434435793,0
+SPXX.US,D,20131017,000000,7.50832,7.58392,7.50291,7.58392,70668.134615898,0
+SPXX.US,D,20131018,000000,7.5933,7.61073,7.57294,7.58856,69009.887573604,0
+SPXX.US,D,20131021,000000,7.60608,7.60608,7.56734,7.58392,47715.50448561,0
+SPXX.US,D,20131022,000000,7.61642,7.61642,7.57294,7.61073,51424.657958953,0
+SPXX.US,D,20131023,000000,7.6219,7.6219,7.57899,7.58392,61056.423879342,0
+SPXX.US,D,20131024,000000,7.6219,7.6219,7.56089,7.58856,52421.083934718,0
+SPXX.US,D,20131025,000000,7.61642,7.61642,7.54593,7.57294,75020.109507927,0
+SPXX.US,D,20131028,000000,7.58856,7.60608,7.55541,7.57294,61418.47272435,0
+SPXX.US,D,20131029,000000,7.57899,7.62589,7.57899,7.60608,36563.766737785,0
+SPXX.US,D,20131030,000000,7.58392,7.61073,7.57899,7.59889,97657.134376822,0
+SPXX.US,D,20131031,000000,7.61642,7.63764,7.57899,7.61642,50244.568720707,0
+SPXX.US,D,20131101,000000,7.62589,7.63764,7.57294,7.61073,53343.622391092,0
+SPXX.US,D,20131104,000000,7.64929,7.64929,7.61073,7.63764,62502.50818739,0
+SPXX.US,D,20131105,000000,7.63139,7.63139,7.57899,7.60608,26397.899605811,0
+SPXX.US,D,20131106,000000,7.63764,7.64929,7.62589,7.63764,67767.521711873,0
+SPXX.US,D,20131107,000000,7.64929,7.64929,7.59889,7.59889,55307.974870856,0
+SPXX.US,D,20131108,000000,7.62589,7.63139,7.56734,7.63139,87359.325245939,0
+SPXX.US,D,20131111,000000,7.6219,7.64929,7.6219,7.64161,88803.298482002,0
+SPXX.US,D,20131112,000000,7.64161,7.64161,7.61073,7.62589,39960.481557709,0
+SPXX.US,D,20131113,000000,7.63764,7.64929,7.61073,7.64929,69105.94134881,0
+SPXX.US,D,20131114,000000,7.64929,7.70234,7.64929,7.70234,127313.4735877,0
+SPXX.US,D,20131115,000000,7.74005,7.74005,7.68529,7.71665,141459.76694277,0
+SPXX.US,D,20131118,000000,7.74896,7.74896,7.63764,7.65403,54618.709868553,0
+SPXX.US,D,20131119,000000,7.6814,7.69088,7.5933,7.60608,100588.35782459,0
+SPXX.US,D,20131120,000000,7.62589,7.64161,7.58392,7.59889,77315.900288951,0
+SPXX.US,D,20131121,000000,7.61642,7.66918,7.60608,7.64929,119787.50196991,0
+SPXX.US,D,20131122,000000,7.6581,7.66436,7.62589,7.65403,48990.591963072,0
+SPXX.US,D,20131125,000000,7.68529,7.68529,7.63139,7.64161,41548.007688589,0
+SPXX.US,D,20131126,000000,7.63139,7.6581,7.60608,7.63139,64308.530268462,0
+SPXX.US,D,20131127,000000,7.63139,7.64929,7.61642,7.64161,28010.758600479,0
+SPXX.US,D,20131129,000000,7.65403,7.65403,7.64161,7.64929,17768.892877133,0
+SPXX.US,D,20131202,000000,7.6581,7.6581,7.59889,7.6219,60358.71458911,0
+SPXX.US,D,20131203,000000,7.63139,7.63139,7.56089,7.58856,35997.999446462,0
+SPXX.US,D,20131204,000000,7.56734,7.6219,7.56734,7.61073,48710.874925383,0
+SPXX.US,D,20131205,000000,7.6219,7.6219,7.56089,7.60608,37340.641227364,0
+SPXX.US,D,20131206,000000,7.6581,7.67411,7.60608,7.63139,49305.141688471,0
+SPXX.US,D,20131209,000000,7.69088,7.69088,7.6219,7.69088,116670.50418767,0
+SPXX.US,D,20131210,000000,7.70234,7.71371,7.63139,7.67411,85314.752030837,0
+SPXX.US,D,20131211,000000,7.70708,7.70708,7.64077,7.64852,56589.395564265,0
+SPXX.US,D,20131212,000000,7.70234,7.70234,7.56553,7.58629,69051.053477263,0
+SPXX.US,D,20131213,000000,7.62021,7.62021,7.5484,7.57671,57807.484098196,0
+SPXX.US,D,20131216,000000,7.63053,7.64077,7.59662,7.60911,61893.463920424,0
+SPXX.US,D,20131217,000000,7.62021,7.62021,7.56553,7.60353,79334.08510427,0
+SPXX.US,D,20131218,000000,7.62504,7.69818,7.5824,7.69818,84017.49829756,0
+SPXX.US,D,20131219,000000,7.70708,7.70708,7.64077,7.70708,98576.506225223,0
+SPXX.US,D,20131220,000000,7.72394,7.77956,7.70234,7.76335,65315.51160414,0
+SPXX.US,D,20131223,000000,7.80173,7.82398,7.77558,7.80173,94241.419909055,0
+SPXX.US,D,20131224,000000,7.81736,7.81736,7.79111,7.81233,44105.571395448,0
+SPXX.US,D,20131226,000000,7.82398,7.8508,7.8075,7.82968,95216.735164993,0
+SPXX.US,D,20131227,000000,7.84094,7.85733,7.75048,7.81233,104566.67297571,0
+SPXX.US,D,20131230,000000,7.84094,7.84094,7.75701,7.78439,95847.945687776,0
+SPXX.US,D,20131231,000000,7.83526,7.87277,7.76335,7.76904,178745.5202986,0
+SPXX.US,D,20140102,000000,7.76904,7.77558,7.67411,7.70234,117623.65318779,0
+SPXX.US,D,20140103,000000,7.76904,7.77956,7.69818,7.71523,104438.95312077,0
+SPXX.US,D,20140106,000000,7.79604,7.79604,7.69088,7.71523,121933.40664017,0
+SPXX.US,D,20140107,000000,7.76904,7.83526,7.74659,7.83526,137083.51472295,0
+SPXX.US,D,20140108,000000,7.83526,7.84094,7.78439,7.84094,69001.443285673,0
+SPXX.US,D,20140109,000000,7.87277,7.87277,7.82968,7.85733,97242.308732251,0
+SPXX.US,D,20140110,000000,7.89163,7.89163,7.84094,7.87277,67124.700293185,0
+SPXX.US,D,20140113,000000,7.89163,7.89163,7.79111,7.79604,62502.50818739,0
+SPXX.US,D,20140114,000000,7.84094,7.86217,7.82398,7.82968,81245.66078447,0
+SPXX.US,D,20140115,000000,7.8508,7.86217,7.84094,7.86217,27258.161438699,0
+SPXX.US,D,20140116,000000,7.85733,7.86217,7.84587,7.8508,41679.949687497,0
+SPXX.US,D,20140117,000000,7.86699,7.86699,7.84094,7.84587,27306.716094299,0
+SPXX.US,D,20140121,000000,7.88425,7.90632,7.87277,7.89495,54731.65221962,0
+SPXX.US,D,20140122,000000,7.89978,7.93265,7.88425,7.89978,46015.036003666,0
+SPXX.US,D,20140123,000000,7.86699,7.88425,7.8075,7.82398,101372.62106611,0
+SPXX.US,D,20140124,000000,7.81736,7.84094,7.73608,7.76335,66043.83143812,0
+SPXX.US,D,20140127,000000,7.78439,7.82398,7.60911,7.62021,169975.07174709,0
+SPXX.US,D,20140128,000000,7.66918,7.68529,7.65716,7.6814,65580.451137949,0
+SPXX.US,D,20140129,000000,7.64852,7.65403,7.59178,7.62021,87037.386768599,0
+SPXX.US,D,20140130,000000,7.63613,7.6814,7.63613,7.67411,34651.135521593,0
+SPXX.US,D,20140131,000000,7.64852,7.67411,7.60911,7.6581,48878.705147997,0
+SPXX.US,D,20140203,000000,7.66359,7.66359,7.52622,7.53873,52218.421024392,0
+SPXX.US,D,20140204,000000,7.5484,7.59662,7.54356,7.59662,54891.038154303,0
+SPXX.US,D,20140205,000000,7.59178,7.61547,7.54356,7.61547,50457.786990945,0
+SPXX.US,D,20140206,000000,7.63053,7.69088,7.63053,7.68529,44338.844849521,0
+SPXX.US,D,20140207,000000,7.73038,7.77956,7.72394,7.77956,62362.12190055,0
+SPXX.US,D,20140210,000000,7.80173,7.80173,7.73038,7.76335,60477.990156124,0
+SPXX.US,D,20140211,000000,7.77956,7.84587,7.77956,7.84587,31521.471307461,0
+SPXX.US,D,20140212,000000,7.8508,7.87277,7.81233,7.87277,72135.329643771,0
+SPXX.US,D,20140213,000000,7.84587,7.91114,7.84094,7.89978,59575.506883583,0
+SPXX.US,D,20140214,000000,7.91114,7.9283,7.87277,7.91114,50109.460113824,0
+SPXX.US,D,20140218,000000,7.92356,7.93265,7.88425,7.88425,57258.605382734,0
+SPXX.US,D,20140219,000000,7.87277,7.89978,7.84094,7.84094,65651.172049365,0
+SPXX.US,D,20140220,000000,7.84094,7.89978,7.84094,7.86217,60015.665391945,0
+SPXX.US,D,20140221,000000,7.89978,7.92356,7.85733,7.85733,54665.153452169,0
+SPXX.US,D,20140224,000000,7.90632,7.93265,7.88425,7.90632,64772.966104623,0
+SPXX.US,D,20140225,000000,7.91114,7.9283,7.86217,7.86699,63624.542946116,0
+SPXX.US,D,20140226,000000,7.84094,7.89978,7.83526,7.86699,76484.137927826,0
+SPXX.US,D,20140227,000000,7.89163,7.89978,7.85733,7.89163,78824.261220484,0
+SPXX.US,D,20140228,000000,7.90707,7.93265,7.89163,7.89495,57298.715750401,0
+SPXX.US,D,20140303,000000,7.87277,7.88425,7.81233,7.86699,33350.715180342,0
+SPXX.US,D,20140304,000000,7.9283,7.97699,7.9283,7.97111,54557.488781059,0
+SPXX.US,D,20140305,000000,7.95615,7.97111,7.90632,7.90632,33205.051213545,0
+SPXX.US,D,20140306,000000,7.92356,7.95112,7.90632,7.93265,41364.344426106,0
+SPXX.US,D,20140307,000000,7.96704,7.98286,7.87277,7.89163,53057.572137457,0
+SPXX.US,D,20140310,000000,7.92356,7.9283,7.86217,7.91114,38305.40112339,0
+SPXX.US,D,20140311,000000,7.89978,7.9283,7.88425,7.88425,57132.996599772,0
+SPXX.US,D,20140312,000000,7.89495,8.002,7.87921,7.94032,234289.93523149,0
+SPXX.US,D,20140313,000000,7.9929,7.99783,7.87921,7.89163,90948.147616275,0
+SPXX.US,D,20140314,000000,7.87363,7.90707,7.85733,7.87921,133606.57916768,0
+SPXX.US,D,20140317,000000,7.90707,7.94032,7.90707,7.91209,59922.778224712,0
+SPXX.US,D,20140318,000000,7.9929,8.002,7.9462,7.957,105340.38085732,0
+SPXX.US,D,20140319,000000,7.9929,7.99783,7.88509,7.91209,114811.70530704,0
+SPXX.US,D,20140320,000000,7.90139,7.96865,7.90139,7.91788,96122.385045507,0
+SPXX.US,D,20140321,000000,7.93038,8.002,7.91209,7.92431,126514.4328423,0
+SPXX.US,D,20140324,000000,7.93038,7.9929,7.90707,7.92431,56229.457791239,0
+SPXX.US,D,20140325,000000,7.93531,7.9804,7.91209,7.91209,66623.32069733,0
+SPXX.US,D,20140326,000000,7.94032,7.957,7.90139,7.91209,59244.068582323,0
+SPXX.US,D,20140327,000000,7.93038,7.94032,7.89163,7.89163,43521.859992274,0
+SPXX.US,D,20140328,000000,7.93038,7.957,7.89163,7.89163,106674.57835029,0
+SPXX.US,D,20140331,000000,7.91209,7.94032,7.91209,7.94032,56901.834217682,0
+SPXX.US,D,20140401,000000,7.97282,7.99783,7.93531,7.97282,96046.386454136,0
+SPXX.US,D,20140402,000000,7.98542,7.99783,7.96865,7.98542,71298.289602689,0
+SPXX.US,D,20140403,000000,8.01783,8.01783,7.96287,7.9804,82608.357749208,0
+SPXX.US,D,20140404,000000,8.07561,8.09285,7.957,7.9804,177392.32315777,0
+SPXX.US,D,20140407,000000,7.99783,7.99783,7.90139,7.90707,62609.117322509,0
+SPXX.US,D,20140408,000000,7.92431,7.92431,7.8508,7.87921,121981.96129578,0
+SPXX.US,D,20140409,000000,7.92431,7.94032,7.90139,7.93531,70196.310027797,0
+SPXX.US,D,20140410,000000,7.957,7.9804,7.88509,7.90707,57355.714693931,0
+SPXX.US,D,20140411,000000,7.89495,7.91788,7.87921,7.90707,59008.684056268,0
+SPXX.US,D,20140414,000000,7.92431,7.93531,7.89495,7.92431,65890.778719384,0
+SPXX.US,D,20140415,000000,7.94032,7.957,7.88509,7.93531,43443.750328919,0
+SPXX.US,D,20140416,000000,7.9804,8.002,7.957,8.002,48945.203915448,0
+SPXX.US,D,20140417,000000,8.04795,8.06803,8.0254,8.04292,78214.161417527,0
+SPXX.US,D,20140421,000000,8.06225,8.06225,8.0254,8.0579,46619.858126667,0
+SPXX.US,D,20140422,000000,8.07561,8.09731,8.06225,8.08196,49518.35995871,0
+SPXX.US,D,20140423,000000,8.0579,8.12109,8.0579,8.09731,55753.411059175,0
+SPXX.US,D,20140424,000000,8.10053,8.12109,8.07561,8.11417,37262.531564009,0
+SPXX.US,D,20140425,000000,8.11417,8.11417,8.06225,8.08196,31783.244233298,0
+SPXX.US,D,20140428,000000,8.11417,8.13198,8.05212,8.06803,61707.689585959,0
+SPXX.US,D,20140429,000000,8.11417,8.12109,8.06225,8.06803,81331.159199764,0
+SPXX.US,D,20140430,000000,8.06803,8.09731,8.0579,8.09285,53852.390738887,0
+SPXX.US,D,20140501,000000,8.14401,8.15851,8.08196,8.10734,51990.425250277,0
+SPXX.US,D,20140502,000000,8.14553,8.20275,8.12109,8.12109,30192.551494446,0
+SPXX.US,D,20140505,000000,8.13198,8.14401,8.10734,8.12601,72882.649125594,0
+SPXX.US,D,20140506,000000,8.14401,8.1533,8.08196,8.10053,35587.395945854,0
+SPXX.US,D,20140507,000000,8.12109,8.13719,8.10053,8.13198,39218.439755842,0
+SPXX.US,D,20140508,000000,8.1533,8.17727,8.14401,8.1533,48896.649259848,0
+SPXX.US,D,20140509,000000,8.14553,8.15851,8.13198,8.15851,49344.196520149,0
+SPXX.US,D,20140512,000000,8.17044,8.18238,8.15851,8.17727,32471.45369961,0
+SPXX.US,D,20140513,000000,8.16448,8.19678,8.16448,8.18901,44380.01075318,0
+SPXX.US,D,20140514,000000,8.19319,8.19319,8.14553,8.1533,51012.998922356,0
+SPXX.US,D,20140515,000000,8.17044,8.17044,8.09731,8.10734,57850.761073839,0
+SPXX.US,D,20140516,000000,8.10053,8.12109,8.09285,8.09731,68416.676346507,0
+SPXX.US,D,20140519,000000,8.10053,8.14401,8.09285,8.14401,54646.153804326,0
+SPXX.US,D,20140520,000000,8.16448,8.16448,8.08793,8.10053,102795.48358235,0
+SPXX.US,D,20140521,000000,8.12601,8.1533,8.12601,8.1533,41349.566922228,0
+SPXX.US,D,20140522,000000,8.17044,8.22824,8.17044,8.17044,46924.908028146,0
+SPXX.US,D,20140523,000000,8.15851,8.22227,8.15851,8.20275,49518.35995871,0
+SPXX.US,D,20140527,000000,8.22227,8.25382,8.20863,8.23743,34602.580865995,0
+SPXX.US,D,20140528,000000,8.23743,8.31709,8.20863,8.24349,72404.491321546,0
+SPXX.US,D,20140529,000000,8.25382,8.31179,8.20863,8.23212,46722.245117821,0
+SPXX.US,D,20140530,000000,8.22824,8.24766,8.21536,8.23212,77687.44895788,0
+SPXX.US,D,20140602,000000,8.23743,8.26689,8.20863,8.23743,59099.460151518,0
+SPXX.US,D,20140603,000000,8.22227,8.23743,8.16448,8.17727,94502.137298899,0
+SPXX.US,D,20140604,000000,8.17044,8.21536,8.15851,8.20275,79880.852747751,0
+SPXX.US,D,20140605,000000,8.20275,8.22824,8.1533,8.21536,62506.730331355,0
+SPXX.US,D,20140606,000000,8.19678,8.20275,8.17044,8.18901,44619.6174232,0
+SPXX.US,D,20140609,000000,8.18238,8.18901,8.14553,8.16448,50758.614748458,0
+SPXX.US,D,20140610,000000,8.19319,8.20863,8.15851,8.20275,147758.15020272,0
+SPXX.US,D,20140611,000000,8.15851,8.26082,8.15244,8.23307,159149.49462056,0
+SPXX.US,D,20140612,000000,8.27465,8.31976,8.2163,8.23307,84299.32640723,0
+SPXX.US,D,20140613,000000,8.28499,8.35955,8.22919,8.23913,76104.144970966,0
+SPXX.US,D,20140616,000000,8.25561,8.25561,8.18901,8.20361,37843.076359211,0
+SPXX.US,D,20140617,000000,8.23307,8.27978,8.14553,8.17044,53450.23152621,0
+SPXX.US,D,20140618,000000,8.17044,8.20361,8.13198,8.20361,138075.71855474,0
+SPXX.US,D,20140619,000000,8.22919,8.22919,8.15851,8.19763,115354.25080655,0
+SPXX.US,D,20140620,000000,8.18901,8.2163,8.1065,8.12014,134930.22130074,0
+SPXX.US,D,20140623,000000,8.13719,8.14326,8.10053,8.12517,99021.942413542,0
+SPXX.US,D,20140624,000000,8.12517,8.19413,8.09731,8.19413,129574.43168101,0
+SPXX.US,D,20140625,000000,8.20948,8.23307,8.14553,8.23307,67855.131199148,0
+SPXX.US,D,20140626,000000,8.25561,8.27465,8.16448,8.26082,111766.4839722,0
+SPXX.US,D,20140627,000000,8.26944,8.26944,8.2163,8.26944,57111.885879946,0
+SPXX.US,D,20140630,000000,8.24443,8.27978,8.20948,8.25561,128314.12170743,0
+SPXX.US,D,20140701,000000,8.28934,8.31549,8.20948,8.26082,171280.7697683,0
+SPXX.US,D,20140702,000000,8.23307,8.27465,8.17044,8.20361,145996.46063327,0
+SPXX.US,D,20140703,000000,8.2163,8.26082,8.19413,8.26082,47379.844040385,0
+SPXX.US,D,20140707,000000,8.26082,8.28499,8.2486,8.25561,146340.56536644,0
+SPXX.US,D,20140708,000000,8.28499,8.28499,8.22919,8.2486,43861.742581464,0
+SPXX.US,D,20140709,000000,8.27465,8.29455,8.24443,8.28934,68355.455259013,0
+SPXX.US,D,20140710,000000,8.23307,8.26082,8.22919,8.25561,48691.875277541,0
+SPXX.US,D,20140711,000000,8.27465,8.29455,8.26944,8.28934,32344.789380656,0
+SPXX.US,D,20140714,000000,8.32401,8.34572,8.31976,8.33008,59276.790198051,0
+SPXX.US,D,20140715,000000,8.34572,8.35348,8.27465,8.27465,61074.367991194,0
+SPXX.US,D,20140716,000000,8.33529,8.34572,8.27978,8.29455,73437.861057005,0
+SPXX.US,D,20140717,000000,8.27465,8.30053,8.22407,8.22407,23859.335546792,0
+SPXX.US,D,20140718,000000,8.26082,8.27465,8.2486,8.27465,18446.546983532,0
+SPXX.US,D,20140721,000000,8.26944,8.27465,8.24443,8.2486,25598.858860415,0
+SPXX.US,D,20140722,000000,8.27465,8.29455,8.27465,8.29455,17226.347377616,0
+SPXX.US,D,20140723,000000,8.31976,8.38152,8.31549,8.34572,28234.53223063,0
+SPXX.US,D,20140724,000000,8.37091,8.37091,8.32401,8.35348,33055.165102785,0
+SPXX.US,D,20140725,000000,8.37091,8.37091,8.32401,8.35348,44562.61847967,0
+SPXX.US,D,20140728,000000,8.35955,8.35955,8.28499,8.30053,99354.436250794,0
+SPXX.US,D,20140729,000000,8.31976,8.32401,8.24443,8.25561,116747.55831503,0
+SPXX.US,D,20140730,000000,8.24443,8.28499,8.18901,8.19763,230842.55468399,0
+SPXX.US,D,20140731,000000,8.17727,8.18238,8.1065,8.12517,50747.003852554,0
+SPXX.US,D,20140801,000000,8.12517,8.13719,8.06623,8.06623,56203.069391458,0
+SPXX.US,D,20140804,000000,8.092,8.09731,8.03469,8.03469,73095.867395832,0
+SPXX.US,D,20140805,000000,8.03469,8.05638,7.99461,8.00361,48987.425355098,0
+SPXX.US,D,20140806,000000,8.03469,8.03469,7.98874,7.98874,44214.291602549,0
+SPXX.US,D,20140807,000000,8.02805,8.02805,7.96533,7.97529,48571.544174535,0
+SPXX.US,D,20140808,000000,7.98874,8.04056,7.96533,8.04056,58297.252798148,0
+SPXX.US,D,20140811,000000,8.08149,8.08613,8.05638,8.08613,78093.830314521,0
+SPXX.US,D,20140812,000000,8.08613,8.11238,8.04625,8.04625,66356.270091537,0
+SPXX.US,D,20140813,000000,8.07306,8.10053,8.06131,8.10053,112988.7946501,0
+SPXX.US,D,20140814,000000,8.12014,8.16448,8.12014,8.14326,62709.393241681,0
+SPXX.US,D,20140815,000000,8.18901,8.18901,8.11238,8.14326,71100.904372321,0
+SPXX.US,D,20140818,000000,8.14553,8.20948,8.14553,8.18901,66732.040904431,0
+SPXX.US,D,20140819,000000,8.2163,8.24443,8.19763,8.22919,64172.366125589,0
+SPXX.US,D,20140820,000000,8.23913,8.24443,8.22407,8.24443,47598.339990579,0
+SPXX.US,D,20140821,000000,8.27978,8.33008,8.24443,8.25561,97025.923854039,0
+SPXX.US,D,20140822,000000,8.26944,8.29455,8.24443,8.26082,71549.507168613,0
+SPXX.US,D,20140825,000000,8.25561,8.28499,8.24443,8.26082,81925.425962851,0
+SPXX.US,D,20140826,000000,8.30053,8.31549,8.23913,8.30848,94916.962943471,0
+SPXX.US,D,20140827,000000,8.32401,8.32401,8.28934,8.31976,40644.468880056,0
+SPXX.US,D,20140828,000000,8.30848,8.34572,8.30053,8.33529,49253.420424899,0
+SPXX.US,D,20140829,000000,8.35955,8.37802,8.33529,8.37802,66092.386093718,0
+SPXX.US,D,20140902,000000,8.37091,8.38152,8.34572,8.3639,60557.155355469,0
+SPXX.US,D,20140903,000000,8.41687,8.41687,8.33008,8.35348,46588.192046928,0
+SPXX.US,D,20140904,000000,8.37802,8.38682,8.34572,8.35955,71722.615071183,0
+SPXX.US,D,20140905,000000,8.37802,8.38152,8.35955,8.3639,61261.19786165,0
+SPXX.US,D,20140908,000000,8.38152,8.38152,8.30053,8.30848,39868.649926468,0
+SPXX.US,D,20140909,000000,8.28499,8.30848,8.27465,8.28499,63935.926063543,0
+SPXX.US,D,20140910,000000,8.2486,8.28934,8.2486,8.27465,68152.792348688,0
+SPXX.US,D,20140911,000000,8.2486,8.34828,8.2486,8.31028,116957.6099773,0
+SPXX.US,D,20140912,000000,8.30147,8.33179,8.27978,8.29114,19809.243948268,0
+SPXX.US,D,20140915,000000,8.31028,8.32581,8.27465,8.31028,51302.215783966,0
+SPXX.US,D,20140916,000000,8.31625,8.35613,8.28593,8.34315,50305.789808201,0
+SPXX.US,D,20140917,000000,8.34828,8.36646,8.30147,8.34315,73244.697970601,0
+SPXX.US,D,20140918,000000,8.3745,8.37887,8.34828,8.36646,32851.446656469,0
+SPXX.US,D,20140919,000000,8.4018,8.4018,8.31976,8.33709,27404.880941487,0
+SPXX.US,D,20140922,000000,8.34828,8.35613,8.20863,8.23913,88418.027845188,0
+SPXX.US,D,20140923,000000,8.24443,8.27465,8.22321,8.23307,42652.098335462,0
+SPXX.US,D,20140924,000000,8.23307,8.29531,8.22919,8.29114,34274.309172708,0
+SPXX.US,D,20140925,000000,8.29114,8.29114,8.18816,8.19678,38743.448559768,0
+SPXX.US,D,20140926,000000,8.19678,8.2486,8.18816,8.22919,60138.107566933,0
+SPXX.US,D,20140929,000000,8.20863,8.21536,8.18238,8.19678,80451.897719031,0
+SPXX.US,D,20140930,000000,8.15074,8.22919,8.14051,8.16865,98690.504112281,0
+SPXX.US,D,20141001,000000,8.19243,8.19243,8.08281,8.11094,141755.31702034,0
+SPXX.US,D,20141002,000000,8.08281,8.13473,8.00635,8.07712,96506.600146332,0
+SPXX.US,D,20141003,000000,8.07712,8.18816,8.07712,8.15074,90644.153250787,0
+SPXX.US,D,20141006,000000,8.19243,8.22919,8.18238,8.18816,57193.162151274,0
+SPXX.US,D,20141007,000000,8.20275,8.20863,8.08281,8.09977,128759.55789575,0
+SPXX.US,D,20141008,000000,8.10309,8.20863,8.10309,8.20863,77268.401169344,0
+SPXX.US,D,20141009,000000,8.21536,8.21536,8.09475,8.09475,25893.353401981,0
+SPXX.US,D,20141010,000000,8.07712,8.11672,7.98286,7.98286,72779.206598449,0
+SPXX.US,D,20141013,000000,7.98286,8.00635,7.7627,7.77956,110040.68262647,0
+SPXX.US,D,20141014,000000,7.78628,7.83185,7.75625,7.77472,134002.40516441,0
+SPXX.US,D,20141015,000000,7.64674,7.74573,7.57671,7.74573,157641.13368902,0
+SPXX.US,D,20141016,000000,7.65716,7.85573,7.65716,7.83185,124165.86526172,0
+SPXX.US,D,20141017,000000,7.93114,8.01716,7.87277,7.97036,77144.903458365,0
+SPXX.US,D,20141020,000000,7.99622,8.04292,7.96032,8.03705,197187.84513816,0
+SPXX.US,D,20141021,000000,8.07712,8.16865,8.03705,8.16865,76195.976602208,0
+SPXX.US,D,20141022,000000,8.18816,8.20863,8.14477,8.14477,35215.847276926,0
+SPXX.US,D,20141023,000000,8.23913,8.2486,8.19243,8.20275,57174.162503431,0
+SPXX.US,D,20141024,000000,8.22919,8.23307,8.17556,8.22321,47114.904506575,0
+SPXX.US,D,20141027,000000,8.21536,8.21536,8.16865,8.20275,40156.811252086,0
+SPXX.US,D,20141028,000000,8.2486,8.2486,8.13473,8.22919,754103.41163902,0
+SPXX.US,D,20141029,000000,8.23913,8.2486,8.18816,8.2486,80056.071722302,0
+SPXX.US,D,20141030,000000,8.24443,8.2486,8.18816,8.2486,122824.27901681,0
+SPXX.US,D,20141031,000000,8.32581,8.33709,8.26168,8.33709,160398.19369824,0
+SPXX.US,D,20141103,000000,8.33709,8.33709,8.25561,8.26944,103830.96438979,0
+SPXX.US,D,20141104,000000,8.23913,8.27465,8.18238,8.19243,84969.591761691,0
+SPXX.US,D,20141105,000000,8.27978,8.27978,8.20275,8.24443,149328.78775774,0
+SPXX.US,D,20141106,000000,8.28593,8.28593,8.22919,8.26168,129499.48862563,0
+SPXX.US,D,20141107,000000,8.2486,8.26168,8.20863,8.25561,104495.95206429,0
+SPXX.US,D,20141110,000000,8.26168,8.26168,8.22321,8.23307,131952.55426935,0
+SPXX.US,D,20141111,000000,8.2486,8.29114,8.22321,8.29114,88297.696742183,0
+SPXX.US,D,20141112,000000,8.27465,8.30147,8.23307,8.30147,100728.74411143,0
+SPXX.US,D,20141113,000000,8.31625,8.31976,8.28593,8.31976,72841.483221935,0
+SPXX.US,D,20141114,000000,8.31028,8.31976,8.28593,8.29114,43488.082840553,0
+SPXX.US,D,20141117,000000,8.28593,8.34315,8.28593,8.33179,108889.09285998,0
+SPXX.US,D,20141118,000000,8.33179,8.37887,8.33179,8.37887,81458.879054708,0
+SPXX.US,D,20141119,000000,8.36646,8.36646,8.34828,8.34828,65363.010723747,0
+SPXX.US,D,20141120,000000,8.33709,8.4018,8.33179,8.39384,80002.239386748,0
+SPXX.US,D,20141121,000000,8.47759,8.48374,8.38759,8.42387,81915.92613893,0
+SPXX.US,D,20141124,000000,8.44319,8.44319,8.42027,8.42387,51061.553577954,0
+SPXX.US,D,20141125,000000,8.43609,8.47759,8.42027,8.47759,130014.59018938,0
+SPXX.US,D,20141126,000000,8.47759,8.49426,8.43609,8.48981,68868.445750772,0
+SPXX.US,D,20141128,000000,8.47143,8.48981,8.46518,8.48374,50273.068192472,0
+SPXX.US,D,20141201,000000,8.44319,8.44319,8.39384,8.42387,43033.146828314,0
+SPXX.US,D,20141202,000000,8.42027,8.47143,8.42027,8.47143,67636.635248954,0
+SPXX.US,D,20141203,000000,8.45816,8.49426,8.45816,8.48374,65402.065555424,0
+SPXX.US,D,20141204,000000,8.46518,8.50043,8.44319,8.47143,47201.45845786,0
+SPXX.US,D,20141205,000000,8.45466,8.49426,8.43609,8.47759,54611.321116614,0
+SPXX.US,D,20141208,000000,8.48374,8.48981,8.42387,8.45466,97974.850710197,0
+SPXX.US,D,20141209,000000,8.4088,8.4088,8.33179,8.3745,119743.16945827,0
+SPXX.US,D,20141210,000000,8.38418,8.41496,8.28934,8.29455,95085.848702075,0
+SPXX.US,D,20141211,000000,8.33179,8.42122,8.33179,8.37981,53554.729589348,0
+SPXX.US,D,20141212,000000,8.38418,8.4107,8.34828,8.36646,221866.27661418,0
+SPXX.US,D,20141215,000000,8.38948,8.58189,8.25382,8.2685,165345.49088936,0
+SPXX.US,D,20141216,000000,8.23743,8.28934,8.17196,8.18399,40717.300863453,0
+SPXX.US,D,20141217,000000,8.18996,8.30053,8.18996,8.28414,59852.057313297,0
+SPXX.US,D,20141218,000000,8.39564,8.45646,8.36646,8.45646,47091.682714767,0
+SPXX.US,D,20141219,000000,8.43875,8.49171,8.43174,8.49171,54437.157678054,0
+SPXX.US,D,20141222,000000,8.2469,8.66233,8.2469,8.6215,33628.321146048,0
+SPXX.US,D,20141223,000000,8.60425,8.80623,8.43875,8.64053,87707.652123059,0
+SPXX.US,D,20141224,000000,8.58189,8.6107,8.50951,8.58189,26531.952676702,0
+SPXX.US,D,20141226,000000,8.70941,8.78142,8.6215,8.66233,39880.260822374,0
+SPXX.US,D,20141229,000000,8.73452,8.73452,8.50231,8.58189,138747.0394452,0
+SPXX.US,D,20141230,000000,8.50951,8.54514,8.49171,8.52648,104774.613566,0
+SPXX.US,D,20141231,000000,8.60425,8.6215,8.45125,8.45988,130805.18664685,0
+SPXX.US,D,20150102,000000,8.49786,8.53358,8.34828,8.4036,111192.27239295,0
+SPXX.US,D,20150105,000000,8.33179,8.42122,8.20598,8.23743,131559.8948806,0
+SPXX.US,D,20150106,000000,8.20001,8.35613,8.14553,8.18399,99615.153640638,0
+SPXX.US,D,20150107,000000,8.27892,8.41496,8.27892,8.35613,127916.18463871,0
+SPXX.US,D,20150108,000000,8.3745,8.49171,8.3745,8.42122,41615.56199203,0
+SPXX.US,D,20150109,000000,8.49786,8.51483,8.35613,8.3745,56716.059883218,0
+SPXX.US,D,20150112,000000,8.41496,8.41496,8.27371,8.29455,76003.869051795,0
+SPXX.US,D,20150113,000000,8.36646,8.42549,8.29455,8.29455,69283.271395344,0
+SPXX.US,D,20150114,000000,8.25382,8.27892,8.1533,8.20001,70715.633735505,0
+SPXX.US,D,20150115,000000,8.22037,8.31976,8.20001,8.23127,52513.971101949,0
+SPXX.US,D,20150116,000000,8.2469,8.32581,8.23127,8.31549,21237.384144464,0
+SPXX.US,D,20150120,000000,8.42122,8.42122,8.31976,8.36646,66497.711914369,0
+SPXX.US,D,20150121,000000,8.30933,8.4036,8.30933,8.38418,32292.012581093,0
+SPXX.US,D,20150122,000000,8.43174,8.51483,8.41496,8.51483,67049.757237805,0
+SPXX.US,D,20150123,000000,8.43875,8.51483,8.38948,8.42122,72900.593237445,0
+SPXX.US,D,20150126,000000,8.45125,8.47494,8.39564,8.47494,37197.08833255,0
+SPXX.US,D,20150127,000000,8.42122,8.45988,8.33709,8.45646,65424.231811241,0
+SPXX.US,D,20150128,000000,8.53358,8.60425,8.36646,8.4036,78402.046823974,0
+SPXX.US,D,20150129,000000,8.38418,8.43875,8.31549,8.42549,26624.839843935,0
+SPXX.US,D,20150130,000000,8.38948,8.43875,8.35613,8.37981,33027.721167012,0
+SPXX.US,D,20150202,000000,8.42122,8.42122,8.26082,8.3622,72844.649829908,0
+SPXX.US,D,20150203,000000,8.45125,8.47494,8.42122,8.45988,23682.005500258,0
+SPXX.US,D,20150204,000000,8.45646,8.48015,8.39564,8.39564,38086.905173196,0
+SPXX.US,D,20150205,000000,8.47494,8.50231,8.39564,8.4864,27738.43031473,0
+SPXX.US,D,20150206,000000,8.4864,8.51483,8.4036,8.49786,60894.926872677,0
+SPXX.US,D,20150209,000000,8.47494,8.55423,8.43174,8.51483,49073.979306383,0
+SPXX.US,D,20150210,000000,8.58189,8.58189,8.47494,8.58189,81953.925434617,0
+SPXX.US,D,20150211,000000,8.55053,8.58189,8.50231,8.50231,21660.654076965,0
+SPXX.US,D,20150212,000000,8.57649,8.59715,8.52648,8.53358,66415.380107048,0
+SPXX.US,D,20150213,000000,8.53358,8.57649,8.49786,8.50951,34601.525330003,0
+SPXX.US,D,20150217,000000,8.56134,8.57649,8.445,8.45125,84543.155221214,0
+SPXX.US,D,20150218,000000,8.47494,8.50231,8.445,8.4864,22414.306774736,0
+SPXX.US,D,20150219,000000,8.52022,8.53358,8.45646,8.4864,62534.174267129,0
+SPXX.US,D,20150220,000000,8.45125,8.50951,8.43875,8.50231,73271.086370384,0
+SPXX.US,D,20150223,000000,8.53358,8.54514,8.49171,8.52022,66990.647222294,0
+SPXX.US,D,20150224,000000,8.445,8.59715,8.43174,8.56134,128948.49883819,0
+SPXX.US,D,20150225,000000,8.6107,8.65503,8.54078,8.59715,79496.637646926,0
+SPXX.US,D,20150226,000000,8.56939,8.63419,8.55423,8.6161,75218.550274286,0
+SPXX.US,D,20150227,000000,8.6161,8.63419,8.55053,8.55053,46543.859535294,0
+SPXX.US,D,20150302,000000,8.53358,8.60425,8.53358,8.60425,37344.863371329,0
+SPXX.US,D,20150303,000000,8.55423,8.56939,8.52022,8.55053,30585.2108832,0
+SPXX.US,D,20150304,000000,8.58189,8.64053,8.53358,8.64053,72836.205541977,0
+SPXX.US,D,20150305,000000,8.64053,8.65058,8.59715,8.6161,52389.417854979,0
+SPXX.US,D,20150306,000000,8.6161,8.6161,8.50951,8.56134,61345.640740952,0
+SPXX.US,D,20150309,000000,8.53358,8.64053,8.52648,8.54514,54414.991422237,0
+SPXX.US,D,20150310,000000,8.50951,8.59715,8.46698,8.53358,26699.782899315,0
+SPXX.US,D,20150311,000000,8.64773,8.64773,8.48015,8.50231,50774.447788327,0
+SPXX.US,D,20150312,000000,8.45988,8.5925,8.45988,8.55149,47123.348794505,0
+SPXX.US,D,20150313,000000,8.52732,8.5711,8.43704,8.52732,39658.598264205,0
+SPXX.US,D,20150316,000000,8.52022,8.54078,8.44936,8.52022,87112.32982398,0
+SPXX.US,D,20150317,000000,8.49171,8.49171,8.40796,8.47398,112007.14617821,0
+SPXX.US,D,20150318,000000,8.41411,8.53443,8.39384,8.50951,76491.526679765,0
+SPXX.US,D,20150319,000000,8.45988,8.51483,8.45646,8.49171,69689.652751985,0
+SPXX.US,D,20150320,000000,8.47398,8.51483,8.45646,8.50231,144858.59283468,0
+SPXX.US,D,20150323,000000,8.50951,8.51483,8.47398,8.49786,91429.472028297,0
+SPXX.US,D,20150324,000000,8.51483,8.51483,8.47398,8.4864,179872.83273727,0
+SPXX.US,D,20150325,000000,8.45988,8.4864,8.38238,8.40796,118147.19903946,0
+SPXX.US,D,20150326,000000,8.37802,8.39384,8.34572,8.37177,64880.630775734,0
+SPXX.US,D,20150327,000000,8.40095,8.40796,8.34572,8.37802,91595.191178927,0
+SPXX.US,D,20150330,000000,8.38759,8.44319,8.38238,8.44319,75999.64690783,0
+SPXX.US,D,20150331,000000,8.43704,8.43704,8.38759,8.42027,82285.363735877,0
+SPXX.US,D,20150401,000000,8.45646,8.45646,8.35955,8.40095,118805.85349803,0
+SPXX.US,D,20150402,000000,8.29805,8.38238,8.29114,8.35263,164276.23293019,0
+SPXX.US,D,20150406,000000,8.29805,8.48015,8.29805,8.43087,75500.378383957,0
+SPXX.US,D,20150407,000000,8.43704,8.56314,8.42027,8.49171,80640.838661468,0
+SPXX.US,D,20150408,000000,8.45988,8.51483,8.45988,8.46698,72512.155992656,0
+SPXX.US,D,20150409,000000,8.49786,8.52022,8.45646,8.50231,114381.04662259,0
+SPXX.US,D,20150410,000000,8.53443,8.53443,8.46698,8.52022,88610.135395599,0
+SPXX.US,D,20150413,000000,8.53443,8.54609,8.46698,8.47398,50108.404577833,0
+SPXX.US,D,20150414,000000,8.50951,8.50951,8.44936,8.48015,89107.29284749,0
+SPXX.US,D,20150415,000000,8.52022,8.55149,8.49786,8.52022,84212.772455946,0
+SPXX.US,D,20150416,000000,8.52022,8.55149,8.50951,8.55149,53144.12608874,0
+SPXX.US,D,20150417,000000,8.49786,8.52022,8.44319,8.48015,81969.758474485,0
+SPXX.US,D,20150420,000000,8.50951,8.56314,8.49786,8.52022,55285.808615039,0
+SPXX.US,D,20150421,000000,8.5711,8.5711,8.50951,8.53443,34652.191057586,0
+SPXX.US,D,20150422,000000,8.52732,8.55149,8.49786,8.54078,54271.438527423,0
+SPXX.US,D,20150423,000000,8.56314,8.58369,8.55149,8.56314,44306.12323379,0
+SPXX.US,D,20150424,000000,8.60511,8.60511,8.55593,8.55593,81315.326159894,0
+SPXX.US,D,20150427,000000,8.59971,8.59971,8.55149,8.55149,78652.208853906,0
+SPXX.US,D,20150428,000000,8.52732,8.56314,8.50951,8.54609,48951.537131395,0
+SPXX.US,D,20150429,000000,8.54609,8.5872,8.49786,8.52022,48451.213071531,0
+SPXX.US,D,20150430,000000,8.52022,8.52022,8.42472,8.43087,66540.98889001,0
+SPXX.US,D,20150501,000000,8.50951,8.51483,8.46698,8.50951,71184.291715632,0
+SPXX.US,D,20150504,000000,8.5711,8.58369,8.54078,8.54609,55753.411059175,0
+SPXX.US,D,20150505,000000,8.54609,8.5711,8.50231,8.50231,59900.611968897,0
+SPXX.US,D,20150506,000000,8.52732,8.52732,8.45988,8.49786,71868.279037978,0
+SPXX.US,D,20150507,000000,8.50231,8.50231,8.44936,8.47398,67745.355456055,0
+SPXX.US,D,20150508,000000,8.53443,8.54609,8.50231,8.53443,149673.94802689,0
+SPXX.US,D,20150511,000000,8.51483,8.55149,8.49171,8.50951,83629.06105277,0
+SPXX.US,D,20150512,000000,8.44319,8.49786,8.43704,8.4864,80571.173286045,0
+SPXX.US,D,20150513,000000,8.45988,8.52732,8.45988,8.50951,57410.602565477,0
+SPXX.US,D,20150514,000000,8.56314,8.5711,8.52732,8.55593,70357.807034463,0
+SPXX.US,D,20150515,000000,8.53443,8.58369,8.52022,8.55593,77035.127715272,0
+SPXX.US,D,20150518,000000,8.54078,8.63599,8.51483,8.6124,101821.22386241,0
+SPXX.US,D,20150519,000000,8.61875,8.61875,8.57649,8.5925,64379.251179879,0
+SPXX.US,D,20150520,000000,8.55593,8.61875,8.55593,8.5925,65379.899299607,0
+SPXX.US,D,20150521,000000,8.61875,8.65949,8.60511,8.62433,58405.97300525,0
+SPXX.US,D,20150522,000000,8.61875,8.63154,8.5872,8.62433,23232.347167975,0
+SPXX.US,D,20150526,000000,8.62433,8.65949,8.50231,8.51483,50693.171516999,0
+SPXX.US,D,20150527,000000,8.55593,8.59971,8.52732,8.58369,78320.770552645,0
+SPXX.US,D,20150528,000000,8.5925,8.5925,8.54078,8.56314,42573.988672108,0
+SPXX.US,D,20150529,000000,8.52732,8.56314,8.52732,8.52732,80810.779956065,0
+SPXX.US,D,20150601,000000,8.50231,8.55149,8.50231,8.53443,74367.788265318,0
+SPXX.US,D,20150602,000000,8.53443,8.55149,8.49786,8.53443,92783.724705104,0
+SPXX.US,D,20150603,000000,8.55149,8.58369,8.53443,8.54078,101715.67026328,0
+SPXX.US,D,20150604,000000,8.54609,8.55149,8.47398,8.52732,85617.690860334,0
+SPXX.US,D,20150605,000000,8.49786,8.54078,8.4864,8.50231,107360.67674462,0
+SPXX.US,D,20150608,000000,8.46698,8.51483,8.45646,8.45646,88773.743474247,0
+SPXX.US,D,20150609,000000,8.42472,8.4864,8.42472,8.45646,63963.369999315,0
+SPXX.US,D,20150610,000000,8.43087,8.52022,8.43087,8.50231,59023.461560146,0
+SPXX.US,D,20150611,000000,8.55859,8.58995,8.55149,8.55149,41156.403835825,0
+SPXX.US,D,20150612,000000,8.4864,8.54609,8.4864,8.51577,28827.743457726,0
+SPXX.US,D,20150615,000000,8.49255,8.52818,8.48015,8.51037,63677.31974568,0
+SPXX.US,D,20150616,000000,8.49872,8.53633,8.47398,8.53633,89085.126591673,0
+SPXX.US,D,20150617,000000,8.53633,8.58995,8.53633,8.57914,52440.08358256,0
+SPXX.US,D,20150618,000000,8.54609,8.66953,8.54609,8.65058,88274.474950374,0
+SPXX.US,D,20150619,000000,8.59535,8.59535,8.55149,8.56494,70845.464662432,0
+SPXX.US,D,20150622,000000,8.56494,8.66317,8.56494,8.63325,59124.793015308,0
+SPXX.US,D,20150623,000000,8.72485,8.72485,8.63959,8.66317,61484.971491801,0
+SPXX.US,D,20150624,000000,8.67777,8.68317,8.57914,8.63959,81922.259354878,0
+SPXX.US,D,20150625,000000,8.66317,8.68317,8.58369,8.58369,63677.31974568,0
+SPXX.US,D,20150626,000000,8.58369,8.63325,8.54163,8.55149,40062.868548863,0
+SPXX.US,D,20150629,000000,8.52818,8.52818,8.33179,8.33794,117914.98112139,0
+SPXX.US,D,20150630,000000,8.43609,8.46698,8.33179,8.39914,91929.796088161,0
+SPXX.US,D,20150701,000000,8.54609,8.54609,8.42387,8.46698,128657.1709046,0
+SPXX.US,D,20150702,000000,8.43609,8.48015,8.43003,8.43003,104232.06806648,0
+SPXX.US,D,20150706,000000,8.43003,8.44319,8.3639,8.38682,43483.860696588,0
+SPXX.US,D,20150707,000000,8.4864,8.52203,8.37622,8.45646,117425.21242142,0
+SPXX.US,D,20150708,000000,8.38682,8.42387,8.35794,8.39299,48532.489342859,0
+SPXX.US,D,20150709,000000,8.49872,8.49872,8.39299,8.41231,51629.431941261,0
+SPXX.US,D,20150710,000000,8.55859,8.55859,8.4485,8.50316,60263.716349895,0
+SPXX.US,D,20150713,000000,8.52203,8.59535,8.52203,8.57914,95600.950265817,0
+SPXX.US,D,20150714,000000,8.58995,8.63325,8.56494,8.63325,53002.68426591,0
+SPXX.US,D,20150715,000000,8.63325,8.68317,8.63325,8.65058,128066.07074948,0
+SPXX.US,D,20150716,000000,8.69492,8.71131,8.67777,8.69492,89574.895291626,0
+SPXX.US,D,20150717,000000,8.7185,8.74191,8.65598,8.65598,65143.459237562,0
+SPXX.US,D,20150720,000000,8.64594,8.7185,8.6269,8.6269,52765.188667874,0
+SPXX.US,D,20150721,000000,8.65598,8.66317,8.63325,8.64594,133059.8115242,0
+SPXX.US,D,20150722,000000,8.63325,8.64594,8.55859,8.59535,49507.804598798,0
+SPXX.US,D,20150723,000000,8.64594,8.64594,8.54163,8.55149,64819.40968824,0
+SPXX.US,D,20150724,000000,8.56494,8.59535,8.48015,8.48015,292179.75113701,0
+SPXX.US,D,20150727,000000,8.47398,8.4864,8.41848,8.45646,83548.840317433,0
+SPXX.US,D,20150728,000000,8.50316,8.55859,8.47398,8.53633,62048.627711142,0
+SPXX.US,D,20150729,000000,8.58369,8.63959,8.54163,8.59535,43975.740468522,0
+SPXX.US,D,20150730,000000,8.58995,8.63325,8.55149,8.58369,48858.649964162,0
+SPXX.US,D,20150731,000000,8.67777,8.67777,8.58369,8.58369,70845.464662432,0
+SPXX.US,D,20150803,000000,8.56494,8.6269,8.54609,8.56494,61642.246354501,0
+SPXX.US,D,20150804,000000,8.59535,8.64594,8.57289,8.58995,48205.273185563,0
+SPXX.US,D,20150805,000000,8.59535,8.70658,8.53633,8.54163,38109.071429013,0
+SPXX.US,D,20150806,000000,8.51037,8.61515,8.51037,8.54163,63981.314111167,0
+SPXX.US,D,20150807,000000,8.49872,8.57914,8.49872,8.55149,69870.149406493,0
+SPXX.US,D,20150810,000000,8.58369,8.6269,8.54163,8.55859,43322.363689922,0
+SPXX.US,D,20150811,000000,8.49872,8.55149,8.49872,8.55149,20517.508598414,0
+SPXX.US,D,20150812,000000,8.4485,8.6269,8.44319,8.59535,57325.104150184,0
+SPXX.US,D,20150813,000000,8.58369,8.63959,8.54609,8.59535,26220.569559276,0
+SPXX.US,D,20150814,000000,8.62055,8.65058,8.60795,8.64594,34853.798431918,0
+SPXX.US,D,20150817,000000,8.6269,8.72485,8.57914,8.66953,51791.984483917,0
+SPXX.US,D,20150818,000000,8.6016,8.7185,8.6016,8.69492,28009.703064488,0
+SPXX.US,D,20150819,000000,8.65598,8.68858,8.60795,8.6269,89085.126591673,0
+SPXX.US,D,20150820,000000,8.51037,8.58369,8.47398,8.47398,65795.78048017,0
+SPXX.US,D,20150821,000000,8.43609,8.46698,8.30053,8.32667,54232.383695747,0
+SPXX.US,D,20150824,000000,8.28934,8.28934,7.28796,7.86473,240953.53394442,0
+SPXX.US,D,20150825,000000,7.93947,8.14326,7.89495,7.89495,90715.929698194,0
+SPXX.US,D,20150826,000000,7.957,8.15917,7.93947,8.13719,79151.47737778,0
+SPXX.US,D,20150827,000000,8.19166,8.45988,8.19166,8.38077,100326.58489876,0
+SPXX.US,D,20150828,000000,8.28934,8.49872,8.28934,8.39299,64654.746073601,0
+SPXX.US,D,20150831,000000,8.38077,8.38077,8.29455,8.33179,45925.315444408,0
+SPXX.US,D,20150901,000000,8.24443,8.2721,8.13038,8.14553,70195.254491807,0
+SPXX.US,D,20150902,000000,8.25817,8.25817,8.17282,8.2018,40390.084706158,0
+SPXX.US,D,20150903,000000,8.23393,8.33794,8.19593,8.20778,45114.663803107,0
+SPXX.US,D,20150904,000000,8.03203,8.18058,8.03203,8.06719,87454.323485153,0
+SPXX.US,D,20150908,000000,8.16514,8.27731,8.14326,8.22919,35668.672217183,0
+SPXX.US,D,20150909,000000,8.28934,8.34912,8.20778,8.2145,43810.021317891,0
+SPXX.US,D,20150910,000000,8.2145,8.27731,8.2018,8.22227,38902.834494451,0
+SPXX.US,D,20150911,000000,8.24084,8.31625,8.23487,8.24084,23636.617452634,0
+SPXX.US,D,20150914,000000,8.24084,8.31028,8.16514,8.16514,28902.686513108,0
+SPXX.US,D,20150915,000000,8.17196,8.27371,8.16514,8.24084,51898.593619036,0
+SPXX.US,D,20150916,000000,8.24084,8.36646,8.21536,8.33444,52059.03508971,0
+SPXX.US,D,20150917,000000,8.30327,8.48545,8.30327,8.4107,67302.03033972,0
+SPXX.US,D,20150918,000000,8.36124,8.4414,8.31028,8.35348,67551.136833661,0
+SPXX.US,D,20150921,000000,8.32231,8.49255,8.32231,8.40455,28902.686513108,0
+SPXX.US,D,20150922,000000,8.24084,8.44756,8.24084,8.37887,86871.667617968,0
+SPXX.US,D,20150923,000000,8.35348,8.51577,8.35348,8.43524,80482.508262777,0
+SPXX.US,D,20150924,000000,8.27371,8.43524,8.27371,8.28414,135601.5421912,0
+SPXX.US,D,20150925,000000,8.36124,8.4414,8.27892,8.30327,43598.914119636,0
+SPXX.US,D,20150928,000000,8.2902,8.2902,8.06462,8.08519,98476.230306051,0
+SPXX.US,D,20150929,000000,8.13549,8.13549,7.82692,7.85232,108107.99622645,0
+SPXX.US,D,20150930,000000,8.04719,8.06462,7.90225,7.91531,168793.92697285,0
+SPXX.US,D,20151001,000000,8.04208,8.06462,7.87856,7.93351,129347.49144289,0
+SPXX.US,D,20151002,000000,7.88425,8.05212,7.84094,8.0146,117850.59342591,0
+SPXX.US,D,20151005,000000,8.10053,8.31625,8.09731,8.29626,72257.771818759,0
+SPXX.US,D,20151006,000000,8.33444,8.36124,8.24529,8.34136,65152.959061482,0
+SPXX.US,D,20151007,000000,8.32231,8.36124,8.30327,8.34572,30183.051670524,0
+SPXX.US,D,20151008,000000,8.28414,8.47314,8.28414,8.3745,65314.456068148,0
+SPXX.US,D,20151009,000000,8.37887,8.45988,8.36646,8.39043,44711.449054441,0
+SPXX.US,D,20151012,000000,8.36124,8.4107,8.36124,8.39043,21890.760923064,0
+SPXX.US,D,20151013,000000,8.39658,8.4107,8.26783,8.31028,41042.405948767,0
+SPXX.US,D,20151014,000000,8.28414,8.35348,8.22321,8.22321,29384.010925129,0
+SPXX.US,D,20151015,000000,8.31028,8.42208,8.27892,8.34572,53175.792168479,0
+SPXX.US,D,20151016,000000,8.3745,8.47314,8.3745,8.42208,47907.612036023,0
+SPXX.US,D,20151019,000000,8.40455,8.40455,8.34572,8.37887,35425.89893919,0
+SPXX.US,D,20151020,000000,8.38418,8.4107,8.35348,8.39658,34083.257158288,0
+SPXX.US,D,20151021,000000,8.4107,8.45466,8.29626,8.29626,46150.14461055,0
+SPXX.US,D,20151022,000000,8.3745,8.47314,8.3745,8.40455,41681.005223489,0
+SPXX.US,D,20151023,000000,8.49872,8.55953,8.49872,8.55234,66433.3242189,0
+SPXX.US,D,20151026,000000,8.52287,8.54258,8.42208,8.46603,42797.762302259,0
+SPXX.US,D,20151027,000000,8.45466,8.46603,8.4107,8.46603,54611.321116614,0
+SPXX.US,D,20151028,000000,8.46603,8.53717,8.44756,8.49255,60203.550798392,0
+SPXX.US,D,20151029,000000,8.55953,8.5748,8.42832,8.43524,71860.890286039,0
+SPXX.US,D,20151030,000000,8.42832,8.51577,8.40455,8.40455,60683.819674423,0
+SPXX.US,D,20151102,000000,8.40455,8.6107,8.40455,8.52287,81130.607361422,0
+SPXX.US,D,20151103,000000,8.50316,8.76114,8.49255,8.72903,88942.629232851,0
+SPXX.US,D,20151104,000000,8.69767,8.73641,8.65314,8.73641,61001.536007797,0
+SPXX.US,D,20151105,000000,8.72903,8.76673,8.68582,8.70941,89107.29284749,0
+SPXX.US,D,20151106,000000,8.65314,8.71671,8.60425,8.61798,53655.005508519,0
+SPXX.US,D,20151109,000000,8.6306,8.65949,8.54258,8.58105,30437.435844422,0
+SPXX.US,D,20151110,000000,8.54258,8.72297,8.52913,8.67313,63079.886374617,0
+SPXX.US,D,20151111,000000,8.72297,8.7547,8.60425,8.73641,80163.736393413,0
+SPXX.US,D,20151112,000000,8.65949,8.67939,8.52287,8.5748,22038.535961843,0
+SPXX.US,D,20151113,000000,8.52287,8.55953,8.37887,8.42208,51420.435814987,0
+SPXX.US,D,20151116,000000,8.3745,8.55234,8.3745,8.52913,58924.241176966,0
+SPXX.US,D,20151117,000000,8.51577,8.58105,8.46603,8.51037,31139.36727862,0
+SPXX.US,D,20151118,000000,8.52913,8.60425,8.49872,8.58635,25070.035328785,0
+SPXX.US,D,20151119,000000,8.52913,8.59089,8.52913,8.56665,47265.846153328,0
+SPXX.US,D,20151120,000000,8.60425,8.65949,8.58635,8.65949,40082.923732698,0
+SPXX.US,D,20151123,000000,8.65949,8.72903,8.64234,8.72903,23154.23750462,0
+SPXX.US,D,20151124,000000,8.64234,8.74656,8.64234,8.74656,27309.882702272,0
+SPXX.US,D,20151125,000000,8.69767,8.74097,8.62339,8.65314,43911.352773054,0
+SPXX.US,D,20151127,000000,8.64234,8.68582,8.6107,8.61798,14534.730599864,0
+SPXX.US,D,20151130,000000,8.6107,8.64773,8.55953,8.64773,113221.01256818,0
+SPXX.US,D,20151201,000000,8.67313,8.70307,8.6107,8.65949,50013.406338618,0
+SPXX.US,D,20151202,000000,8.65314,8.69302,8.62339,8.64773,51537.60031002,0
+SPXX.US,D,20151203,000000,8.64234,8.65949,8.52287,8.56665,72047.720156495,0
+SPXX.US,D,20151204,000000,8.54258,8.64234,8.52913,8.62339,61800.576753193,0
+SPXX.US,D,20151207,000000,8.58105,8.67313,8.51037,8.65949,93898.370711889,0
+SPXX.US,D,20151208,000000,8.54258,8.56665,8.49255,8.53717,53591.673349042,0
+SPXX.US,D,20151209,000000,8.50316,8.58635,8.46603,8.51037,73773.521502231,0
+SPXX.US,D,20151210,000000,8.50316,8.55953,8.49255,8.54258,49184.810585467,0
+SPXX.US,D,20151211,000000,8.25201,8.36124,8.23487,8.29626,73936.074044887,0
+SPXX.US,D,20151214,000000,8.33444,8.33444,8.14146,8.22321,66106.108061605,0
+SPXX.US,D,20151215,000000,8.23487,8.34572,8.22993,8.29626,77607.228222543,0
+SPXX.US,D,20151216,000000,8.35348,8.4414,8.31625,8.42208,70580.525128622,0
+SPXX.US,D,20151217,000000,8.4107,8.47929,8.39043,8.4414,56851.1684901,0
+SPXX.US,D,20151218,000000,8.37887,8.40455,8.32923,8.37887,27309.882702272,0
+SPXX.US,D,20151221,000000,8.45466,8.45466,8.33444,8.4107,35932.556215002,0
+SPXX.US,D,20151222,000000,8.39658,8.42208,8.32923,8.40455,39562.544488998,0
+SPXX.US,D,20151223,000000,8.4414,8.58105,8.40455,8.5748,137335.78782485,0
+SPXX.US,D,20151224,000000,8.5748,8.61334,8.52287,8.52913,18408.547687846,0
+SPXX.US,D,20151228,000000,8.54258,8.62339,8.36646,8.42832,73228.864930733,0
+SPXX.US,D,20151229,000000,8.49255,8.51577,8.4107,8.47314,96461.212098707,0
+SPXX.US,D,20151230,000000,8.50316,8.50316,8.36124,8.39658,63820.872640493,0
+SPXX.US,D,20151231,000000,8.39043,8.45988,8.36124,8.43524,84633.931316465,0
+SPXX.US,D,20160104,000000,8.32923,8.34136,8.18475,8.31028,89807.113209706,0
+SPXX.US,D,20160105,000000,8.3745,8.40455,8.26783,8.39658,55730.189267365,0
+SPXX.US,D,20160106,000000,8.32231,8.36124,8.26783,8.35348,107544.3400071,0
+SPXX.US,D,20160107,000000,8.25201,8.31625,8.09731,8.12185,126648.4859132,0
+SPXX.US,D,20160108,000000,8.09731,8.14477,7.98372,7.99783,105701.37416633,0
+SPXX.US,D,20160111,000000,8.02805,8.02805,7.78373,7.8956,150840.31529724,0
+SPXX.US,D,20160112,000000,7.9588,7.9588,7.86473,7.8956,79773.188076641,0
+SPXX.US,D,20160113,000000,7.99111,8.02805,7.71523,7.74659,89858.834473278,0
+SPXX.US,D,20160114,000000,7.76411,7.85232,7.67733,7.82133,135931.92495646,0
+SPXX.US,D,20160115,000000,7.69741,7.75113,7.50207,7.60911,161191.95676369,0
+SPXX.US,D,20160119,000000,7.71523,7.71523,7.45763,7.50207,92143.014358398,0
+SPXX.US,D,20160120,000000,7.4096,7.4096,7.01434,7.31997,215199.51129328,0
+SPXX.US,D,20160121,000000,7.27659,7.48264,7.23812,7.31997,156105.32882173,0
+SPXX.US,D,20160122,000000,7.4708,7.57435,7.41642,7.54119,89894.722696981,0
+SPXX.US,D,20160125,000000,7.50832,7.68368,7.48264,7.48975,72090.997132137,0
+SPXX.US,D,20160126,000000,7.50832,7.65242,7.50207,7.62731,63661.486705812,0
+SPXX.US,D,20160127,000000,7.58392,7.72716,7.55057,7.57852,42537.044912413,0
+SPXX.US,D,20160128,000000,7.64674,7.70234,7.55787,7.66436,39804.262231001,0
+SPXX.US,D,20160129,000000,7.71996,7.80911,7.67733,7.80267,51513.322982221,0
+SPXX.US,D,20160201,000000,7.70802,7.8345,7.68936,7.80267,68666.838376439,0
+SPXX.US,D,20160202,000000,7.75776,7.75776,7.6581,7.66436,52417.917326744,0
+SPXX.US,D,20160203,000000,7.70234,7.71996,7.57852,7.68368,67813.965295489,0
+SPXX.US,D,20160204,000000,7.71523,7.77785,7.66757,7.68368,36170.051813039,0
+SPXX.US,D,20160205,000000,7.70802,7.70802,7.53409,7.55057,120714.26257024,0
+SPXX.US,D,20160208,000000,7.47706,7.52622,7.40553,7.41955,66083.941805788,0
+SPXX.US,D,20160209,000000,7.4096,7.51372,7.38289,7.4708,59495.286148245,0
+SPXX.US,D,20160210,000000,7.53409,7.633,7.45763,7.52054,112379.75038313,0
+SPXX.US,D,20160211,000000,7.35143,7.43271,7.33855,7.4096,44448.620592614,0
+SPXX.US,D,20160212,000000,7.46379,7.6022,7.43271,7.58942,77015.072531438,0
+SPXX.US,D,20160216,000000,7.66436,7.84094,7.62731,7.7336,142821.40837152,0
+SPXX.US,D,20160217,000000,7.77785,7.91531,7.76818,7.8581,118849.13047366,0
+SPXX.US,D,20160218,000000,7.84663,7.85232,7.75208,7.75208,51908.093442957,0
+SPXX.US,D,20160219,000000,7.71996,7.77785,7.70546,7.74659,36842.428239482,0
+SPXX.US,D,20160222,000000,7.87126,7.90225,7.82133,7.82133,51543.933525968,0
+SPXX.US,D,20160223,000000,7.77226,7.88425,7.77226,7.82133,93996.535559079,0
+SPXX.US,D,20160224,000000,7.81556,7.84094,7.74659,7.83109,94789.243088527,0
+SPXX.US,D,20160225,000000,7.87126,7.92185,7.80911,7.92185,88064.42328811,0
+SPXX.US,D,20160226,000000,7.97775,7.97775,7.9283,7.93351,32336.345092725,0
+SPXX.US,D,20160229,000000,7.93351,7.97111,7.90225,7.9283,49564.803542326,0
+SPXX.US,D,20160301,000000,7.94032,8.07959,7.94032,8.04208,37604.525225182,0
+SPXX.US,D,20160302,000000,8.04208,8.13549,8.02445,8.13549,73145.477587422,0
+SPXX.US,D,20160303,000000,8.12185,8.19593,8.07116,8.14146,72903.759845419,0
+SPXX.US,D,20160304,000000,8.11512,8.26783,8.09731,8.24529,50755.448140484,0
+SPXX.US,D,20160307,000000,8.24529,8.27892,8.20863,8.2685,86185.569223639,0
+SPXX.US,D,20160308,000000,8.22321,8.24529,8.17196,8.19593,57417.991317415,0
+SPXX.US,D,20160309,000000,8.27371,8.34572,8.20863,8.32231,61674.96797023,0
+SPXX.US,D,20160310,000000,8.3745,8.3745,8.28414,8.29626,50768.11457238,0
+SPXX.US,D,20160311,000000,8.39213,8.46964,8.32231,8.38598,50788.169756214,0
+SPXX.US,D,20160314,000000,8.37547,8.39213,8.33529,8.36741,44339.900385512,0
+SPXX.US,D,20160315,000000,8.36741,8.39914,8.31028,8.39213,52870.742267001,0
+SPXX.US,D,20160316,000000,8.3622,8.44415,8.3622,8.39213,63930.648383586,0
+SPXX.US,D,20160317,000000,8.3622,8.44415,8.33529,8.39213,85408.69473406,0
+SPXX.US,D,20160318,000000,8.44415,8.46964,8.36741,8.36741,58334.196557842,0
+SPXX.US,D,20160321,000000,8.39213,8.43799,8.3622,8.43799,39411.602842246,0
+SPXX.US,D,20160322,000000,8.3622,8.44415,8.35955,8.44415,64514.359786762,0
+SPXX.US,D,20160323,000000,8.39213,8.46964,8.39213,8.43799,81629.875885295,0
+SPXX.US,D,20160324,000000,8.3622,8.39914,8.27295,8.28414,44248.068754271,0
+SPXX.US,D,20160328,000000,8.2902,8.35519,8.26689,8.26689,52520.304317897,0
+SPXX.US,D,20160329,000000,8.27295,8.39914,8.25136,8.36741,86773.502770779,0
+SPXX.US,D,20160330,000000,8.37981,8.49606,8.3423,8.47494,84338.381238907,0
+SPXX.US,D,20160331,000000,8.44415,8.55859,8.39914,8.50043,190304.69493905,0
+SPXX.US,D,20160401,000000,8.4828,8.57914,8.41932,8.47494,94239.308837072,0
+SPXX.US,D,20160404,000000,8.46253,8.46253,8.3423,8.4071,98254.567747884,0
+SPXX.US,D,20160405,000000,8.38598,8.39213,8.34136,8.3423,59904.834112861,0
+SPXX.US,D,20160406,000000,8.39914,8.54609,8.37547,8.54609,63932.759455569,0
+SPXX.US,D,20160407,000000,8.49606,8.50762,8.4071,8.4828,54640.87612437,0
+SPXX.US,D,20160408,000000,8.57914,8.57914,8.50043,8.52732,37312.141755599,0
+SPXX.US,D,20160411,000000,8.59715,8.68127,8.52732,8.57289,31795.910665193,0
+SPXX.US,D,20160412,000000,8.55859,8.63599,8.54609,8.60331,60265.827421877,0
+SPXX.US,D,20160413,000000,8.61798,8.67398,8.60975,8.62339,70166.755020041,0
+SPXX.US,D,20160414,000000,8.62339,8.66773,8.57914,8.66044,37731.189544136,0
+SPXX.US,D,20160415,000000,8.62339,8.66773,8.59715,8.62339,55075.756952775,0
+SPXX.US,D,20160418,000000,8.61798,8.66773,8.60975,8.64234,47492.786391452,0
+SPXX.US,D,20160419,000000,8.66044,8.66773,8.64234,8.64234,43927.185812924,0
+SPXX.US,D,20160420,000000,8.6306,8.68127,8.6306,8.65314,49430.750471434,0
+SPXX.US,D,20160421,000000,8.68127,8.69396,8.59089,8.59089,59893.223216957,0
+SPXX.US,D,20160422,000000,8.61798,8.61798,8.53443,8.60331,41503.675176955,0
+SPXX.US,D,20160425,000000,8.56494,8.60331,8.52732,8.56494,37831.465463306,0
+SPXX.US,D,20160426,000000,8.60331,8.65314,8.59089,8.65314,99486.378249703,0
+SPXX.US,D,20160427,000000,8.6306,8.64869,8.54609,8.62339,59757.059074083,0
+SPXX.US,D,20160428,000000,8.60331,8.64869,8.54078,8.56494,42391.380945617,0
+SPXX.US,D,20160429,000000,8.53443,8.59715,8.49606,8.49606,33934.426583518,0
+SPXX.US,D,20160502,000000,8.52732,8.55149,8.50043,8.50762,49941.629891211,0
+SPXX.US,D,20160503,000000,8.48981,8.55859,8.46253,8.55149,86927.611025506,0
+SPXX.US,D,20160504,000000,8.52732,8.64869,8.50043,8.57289,103439.36053703,0
+SPXX.US,D,20160505,000000,8.5854,8.65058,8.54352,8.55149,41834.057942224,0
+SPXX.US,D,20160506,000000,8.50762,8.63599,8.46082,8.5854,42938.148589098,0
+SPXX.US,D,20160509,000000,8.55859,8.61798,8.50043,8.57914,116379.17625408,0
+SPXX.US,D,20160510,000000,8.57914,8.68127,8.57914,8.62339,51513.322982221,0
+SPXX.US,D,20160511,000000,8.62339,8.68127,8.57289,8.61798,124669.35592956,0
+SPXX.US,D,20160512,000000,8.62339,8.73092,8.51388,8.59089,123320.38093271,0
+SPXX.US,D,20160513,000000,8.60975,8.6306,8.50043,8.54609,89962.277000424,0
+SPXX.US,D,20160516,000000,8.52022,8.66678,8.50043,8.59715,204237.77002389,0
+SPXX.US,D,20160517,000000,8.56494,8.62055,8.52022,8.55859,118831.18636181,0
+SPXX.US,D,20160518,000000,8.52022,8.57289,8.48981,8.54609,90230.383142207,0
+SPXX.US,D,20160519,000000,8.48981,8.54078,8.45732,8.48981,36455.046530684,0
+SPXX.US,D,20160520,000000,8.50762,8.61798,8.50762,8.52022,61587.358482954,0
+SPXX.US,D,20160523,000000,8.56494,8.61798,8.55149,8.59089,42147.552131633,0
+SPXX.US,D,20160524,000000,8.60331,8.67313,8.56494,8.64234,68133.792700846,0
+SPXX.US,D,20160525,000000,8.64234,8.75016,8.64234,8.68667,116867.88941804,0
+SPXX.US,D,20160526,000000,8.68667,8.74285,8.64234,8.69492,27316.21591822,0
+SPXX.US,D,20160527,000000,8.69396,8.75848,8.65314,8.75848,69845.872078694,0
+SPXX.US,D,20160531,000000,8.76947,8.80075,8.66773,8.74285,80480.397190795,0
+SPXX.US,D,20160601,000000,8.77591,8.80983,8.73092,8.80075,47196.180777903,0
+SPXX.US,D,20160602,000000,8.79334,8.87226,8.72485,8.87226,62351.566540638,0
+SPXX.US,D,20160603,000000,8.85361,8.91974,8.74285,8.74285,100645.35676812,0
+SPXX.US,D,20160606,000000,8.78226,8.83191,8.73916,8.81448,115749.02126728,0
+SPXX.US,D,20160607,000000,8.81448,8.82093,8.76399,8.81448,75681.930574457,0
+SPXX.US,D,20160608,000000,8.86109,8.86109,8.75016,8.83285,81815.650219758,0
+SPXX.US,D,20160609,000000,8.82821,8.82821,8.76947,8.76947,39253.272443555,0
+SPXX.US,D,20160610,000000,8.7185,8.78226,8.67398,8.67398,84473.489845791,0
+SPXX.US,D,20160613,000000,8.76029,8.77127,8.69492,8.7511,110747.89174062,0
+SPXX.US,D,20160614,000000,8.73281,8.73281,8.60795,8.64773,92033.238615305,0
+SPXX.US,D,20160615,000000,8.6161,8.69492,8.6161,8.66773,140782.11283637,0
+SPXX.US,D,20160616,000000,8.60795,8.64139,8.5711,8.63514,192651.15144765,0
+SPXX.US,D,20160617,000000,8.64773,8.66773,8.58995,8.65314,97639.190264971,0
+SPXX.US,D,20160620,000000,8.70581,8.7961,8.68127,8.77867,103700.07792687,0
+SPXX.US,D,20160621,000000,8.77867,8.83097,8.76578,8.76578,111260.88223239,0
+SPXX.US,D,20160622,000000,8.76029,8.86668,8.71216,8.71937,98158.513972678,0
+SPXX.US,D,20160623,000000,8.7961,8.83097,8.77127,8.77127,80534.22952635,0
+SPXX.US,D,20160624,000000,8.51122,8.76578,8.51122,8.63514,181466.6920841,0
+SPXX.US,D,20160627,000000,8.54969,8.58995,8.45551,8.45902,118955.73960878,0
+SPXX.US,D,20160628,000000,8.57649,8.65219,8.50412,8.6016,140960.4984189,0
+SPXX.US,D,20160629,000000,8.68127,8.7511,8.62974,8.72542,123947.36931152,0
+SPXX.US,D,20160630,000000,8.73281,8.7887,8.71671,8.7887,57048.553720469,0
+SPXX.US,D,20160701,000000,8.81818,8.88809,8.73281,8.88809,130635.24535225,0
+SPXX.US,D,20160705,000000,8.77127,8.86848,8.67398,8.86848,131490.22950518,0
+SPXX.US,D,20160706,000000,8.83097,8.9402,8.76853,8.9402,117099.05180012,0
+SPXX.US,D,20160707,000000,8.9095,8.91974,8.80623,8.88809,141955.86885867,0
+SPXX.US,D,20160708,000000,8.88809,8.98586,8.84119,8.9402,128770.11325566,0
+SPXX.US,D,20160711,000000,8.94768,9.0447,8.89643,8.99885,119232.29003849,0
+SPXX.US,D,20160712,000000,9.02574,9.02574,8.94768,9.01912,203775.44525971,0
+SPXX.US,D,20160713,000000,9.03238,9.03238,8.96066,8.98586,130230.97506759,0
+SPXX.US,D,20160714,000000,8.99885,9.05038,8.99885,9.05038,50403.954655391,0
+SPXX.US,D,20160715,000000,9.05038,9.05038,8.96719,9.00585,94092.589334286,0
+SPXX.US,D,20160718,000000,9.04564,9.04564,9.00206,9.01912,49571.136758274,0
+SPXX.US,D,20160719,000000,9.01912,9.03238,8.96719,8.97933,99011.387053629,0
+SPXX.US,D,20160720,000000,9.04564,9.06175,9.00774,9.05038,88104.533655779,0
+SPXX.US,D,20160721,000000,9.07028,9.07028,9.02574,9.05038,57287.104854498,0
+SPXX.US,D,20160722,000000,9.07028,9.10248,9.01059,9.01059,91198.309646207,0
+SPXX.US,D,20160725,000000,9.07028,9.07028,8.92627,8.97468,105140.88455497,0
+SPXX.US,D,20160726,000000,9.00585,9.03996,8.97933,8.98586,46502.693631635,0
+SPXX.US,D,20160727,000000,9.03996,9.03996,8.96066,8.9924,239207.67741484,0
+SPXX.US,D,20160728,000000,8.99885,9.05606,8.9924,9.05038,59806.669265673,0
+SPXX.US,D,20160729,000000,9.07028,9.09207,9.05606,9.07785,49785.410564503,0
+SPXX.US,D,20160801,000000,9.09207,9.10248,9.00585,9.01912,146962.27606529,0
+SPXX.US,D,20160802,000000,8.9924,9.07028,8.94768,8.97468,118468.08198081,0
+SPXX.US,D,20160803,000000,8.9402,9.04848,8.9402,9.01912,55001.869433386,0
+SPXX.US,D,20160804,000000,9.03238,9.11101,9.03238,9.04564,106558.46939124,0
+SPXX.US,D,20160805,000000,9.11575,9.1347,9.08449,9.09681,40560.026000755,0
+SPXX.US,D,20160808,000000,9.12901,9.1347,9.09207,9.10248,59779.2253299,0
+SPXX.US,D,20160809,000000,9.10248,9.1347,9.09207,9.10248,25309.641998804,0
+SPXX.US,D,20160810,000000,9.12238,9.1347,9.07028,9.10248,66210.606124741,0
+SPXX.US,D,20160811,000000,9.10248,9.1347,9.07785,9.07785,74240.068410374,0
+SPXX.US,D,20160812,000000,9.09681,9.13943,9.06175,9.11575,22403.751414823,0
+SPXX.US,D,20160815,000000,9.16406,9.17544,9.12238,9.12901,32964.389007536,0
+SPXX.US,D,20160816,000000,9.13943,9.16974,9.12901,9.15269,44860.27962921,0
+SPXX.US,D,20160817,000000,9.16974,9.19249,9.1347,9.18491,58530.52625222,0
+SPXX.US,D,20160818,000000,9.20858,9.23985,9.19249,9.21332,70946.796117595,0
+SPXX.US,D,20160819,000000,9.17544,9.22186,9.15554,9.20101,37219.254588367,0
+SPXX.US,D,20160822,000000,9.18112,9.19154,9.12238,9.12901,60055.775759613,0
+SPXX.US,D,20160823,000000,9.18491,9.22186,9.12901,9.12901,52187.810480646,0
+SPXX.US,D,20160824,000000,9.13943,9.1707,9.08449,9.08449,52721.911692231,0
+SPXX.US,D,20160825,000000,9.08449,9.16406,9.05606,9.06175,32485.175667497,0
+SPXX.US,D,20160826,000000,9.10248,9.18112,9.10248,9.15554,68503.230297792,0
+SPXX.US,D,20160829,000000,9.18112,9.23322,9.11575,9.15554,95769.836024421,0
+SPXX.US,D,20160830,000000,9.18112,9.22564,9.11101,9.21332,71464.00875332,0
+SPXX.US,D,20160831,000000,9.15554,9.15554,9.05606,9.09681,241416.91424458,0
+SPXX.US,D,20160901,000000,9.09681,9.12238,9.03996,9.07785,80380.121271623,0
+SPXX.US,D,20160902,000000,9.11575,9.12901,9.09681,9.12901,33190.273709668,0
+SPXX.US,D,20160906,000000,9.16406,9.18491,9.11101,9.15554,100549.30299292,0
+SPXX.US,D,20160907,000000,9.15554,9.22186,9.11859,9.13943,89741.669978247,0
+SPXX.US,D,20160908,000000,9.1347,9.17544,9.12901,9.15648,36267.161124237,0
+SPXX.US,D,20160909,000000,9.09207,9.13943,8.97933,8.97933,68529.618697574,0
+SPXX.US,D,20160912,000000,8.96719,9.06175,8.96066,9.04564,60584.599291242,0
+SPXX.US,D,20160913,000000,9.03996,9.1309,8.86478,8.91689,73238.364754653,0
+SPXX.US,D,20160914,000000,8.90665,8.94484,8.86109,8.91225,93680.930297688,0
+SPXX.US,D,20160915,000000,8.92438,8.97838,8.90107,8.94484,37055.646509719,0
+SPXX.US,D,20160916,000000,8.97838,8.97838,8.90665,8.95232,42647.876191497,0
+SPXX.US,D,20160919,000000,8.95981,9.00585,8.93092,8.97374,39957.314949737,0
+SPXX.US,D,20160920,000000,8.97838,9.0248,8.9654,8.97374,27060.776208331,0
+SPXX.US,D,20160921,000000,9.01059,9.08732,8.97838,9.08449,53541.007621461,0
+SPXX.US,D,20160922,000000,9.12428,9.14986,9.11575,9.13565,35265.457468516,0
+SPXX.US,D,20160923,000000,9.12428,9.14228,9.07028,9.08449,28485.749796553,0
+SPXX.US,D,20160926,000000,9.05606,9.09207,8.99145,9.01059,111905.81472305,0
+SPXX.US,D,20160927,000000,9.01817,9.11196,8.97838,9.10438,81432.490654925,0
+SPXX.US,D,20160928,000000,9.11196,9.16596,9.09775,9.11196,125094.73693404,0
+SPXX.US,D,20160929,000000,9.07028,9.12428,8.93092,8.94484,126478.54461859,0
+SPXX.US,D,20160930,000000,8.97838,9.12428,8.95981,9.10438,94693.18931332,0
+SPXX.US,D,20161003,000000,9.1309,9.183,9.0049,9.0049,165352.87964129,0
+SPXX.US,D,20161004,000000,9.04564,9.0807,8.91689,8.93092,106969.07289186,0
+SPXX.US,D,20161005,000000,8.98397,9.04564,8.97184,8.97374,63958.092319359,0
+SPXX.US,D,20161006,000000,8.99799,9.07785,8.97564,9.0248,86226.735127299,0
+SPXX.US,D,20161007,000000,9.07028,9.07028,8.97374,8.97374,58413.361757189,0
+SPXX.US,D,20161010,000000,9.0248,9.08449,8.97374,8.97374,65006.239558696,0
+SPXX.US,D,20161011,000000,8.99145,8.99145,8.84527,8.84527,52851.742619157,0
+SPXX.US,D,20161012,000000,8.8844,8.92438,8.84527,8.84527,51456.324038692,0
+SPXX.US,D,20161013,000000,8.79885,8.8844,8.79885,8.83836,65223.679972899,0
+SPXX.US,D,20161014,000000,8.86478,8.97374,8.80804,8.80804,95798.335496185,0
+SPXX.US,D,20161017,000000,8.84527,8.8629,8.64679,8.72021,230714.83482904,0
+SPXX.US,D,20161018,000000,8.79061,8.83836,8.77591,8.79885,61721.411553847,0
+SPXX.US,D,20161019,000000,8.80804,8.87786,8.787,8.86478,88399.028197344,0
+SPXX.US,D,20161020,000000,8.87322,8.93925,8.82641,8.93092,120260.38209399,0
+SPXX.US,D,20161021,000000,8.93092,8.99799,8.87322,8.99145,175767.85326721,0
+SPXX.US,D,20161024,000000,9.09775,9.11575,9.03996,9.10438,183569.31977873,0
+SPXX.US,D,20161025,000000,9.12428,9.14228,9.0627,9.09775,143088.45897731,0
+SPXX.US,D,20161026,000000,9.0627,9.09207,8.95981,9.04564,137222.84547379,0
+SPXX.US,D,20161027,000000,9.07785,9.09775,8.98397,9.0248,72004.443180853,0
+SPXX.US,D,20161028,000000,8.99799,9.08449,8.99799,9.03238,57245.938950838,0
+SPXX.US,D,20161031,000000,9.08449,9.09207,8.93925,8.98397,53457.62027815,0
+SPXX.US,D,20161101,000000,9.01817,9.0248,8.93092,8.93925,64254.697932907,0
+SPXX.US,D,20161102,000000,8.93925,8.95043,8.83285,8.90665,99383.991258549,0
+SPXX.US,D,20161103,000000,8.90107,8.93925,8.78142,8.79061,152067.9036551,0
+SPXX.US,D,20161104,000000,8.81448,8.81448,8.68127,8.68127,78365.103064279,0
+SPXX.US,D,20161107,000000,8.76673,8.82641,8.76673,8.79061,56072.18292854,0
+SPXX.US,D,20161108,000000,8.76673,8.86109,8.72722,8.83836,68717.504104021,0
+SPXX.US,D,20161109,000000,8.76029,8.93925,8.71292,8.90665,75738.929517985,0
+SPXX.US,D,20161110,000000,9.0049,9.01059,8.90665,8.97838,106809.68695718,0
+SPXX.US,D,20161111,000000,8.94484,8.99799,8.92532,8.97468,64220.920781187,0
+SPXX.US,D,20161114,000000,8.99799,9.07785,8.89274,9.04564,83915.111306406,0
+SPXX.US,D,20161115,000000,9.0049,9.17732,8.97838,9.14986,106648.18995051,0
+SPXX.US,D,20161116,000000,9.1309,9.22849,9.09207,9.22281,94045.090214677,0
+SPXX.US,D,20161117,000000,9.1887,9.34217,9.1887,9.30144,83988.998825795,0
+SPXX.US,D,20161118,000000,9.30902,9.32323,9.21712,9.23796,88882.463681348,0
+SPXX.US,D,20161121,000000,9.29574,9.29574,9.23796,9.29007,98508.951921782,0
+SPXX.US,D,20161122,000000,9.30144,9.4426,9.25502,9.43028,135250.0487061,0
+SPXX.US,D,20161123,000000,9.39428,9.41513,9.29574,9.30902,85044.534817071,0
+SPXX.US,D,20161125,000000,9.36964,9.39238,9.27586,9.35449,39902.427078189,0
+SPXX.US,D,20161128,000000,9.29007,9.31659,9.22849,9.22849,101704.05936737,0
+SPXX.US,D,20161129,000000,9.21144,9.26922,9.21144,9.26922,75564.766079426,0
+SPXX.US,D,20161130,000000,9.29574,9.37723,9.23796,9.29007,87527.155468551,0
+SPXX.US,D,20161201,000000,9.27586,9.36207,9.26922,9.30144,63751.207265069,0
+SPXX.US,D,20161202,000000,9.30144,9.30144,9.20291,9.27586,88637.579331373,0
+SPXX.US,D,20161205,000000,9.26922,9.29574,9.1309,9.25028,122707.11452178,0
+SPXX.US,D,20161206,000000,9.30902,9.40565,9.20291,9.39428,98759.113951714,0
+SPXX.US,D,20161207,000000,9.34691,9.46628,9.34217,9.45302,102431.32366537,0
+SPXX.US,D,20161208,000000,9.43028,9.45112,9.31659,9.3867,174928.70215414,0
+SPXX.US,D,20161209,000000,9.41513,9.46628,9.25028,9.29574,282842.47975818,0
+SPXX.US,D,20161212,000000,9.29574,9.31659,9.25028,9.30806,84052.330985272,0
+SPXX.US,D,20161213,000000,9.29007,9.40186,9.29007,9.39617,85647.245868089,0
+SPXX.US,D,20161214,000000,9.34312,9.3886,9.2607,9.29574,106329.41808114,0
+SPXX.US,D,20161215,000000,9.29574,9.4009,9.29574,9.38481,57769.484802511,0
+SPXX.US,D,20161216,000000,9.40849,9.47006,9.34312,9.47006,87818.483402143,0
+SPXX.US,D,20161219,000000,9.48429,9.49281,9.43597,9.45586,91331.307181109,0
+SPXX.US,D,20161220,000000,9.52313,9.57239,9.46154,9.53923,125630.9492176,0
+SPXX.US,D,20161221,000000,9.55913,9.57239,9.5127,9.53164,72318.992906253,0
+SPXX.US,D,20161222,000000,9.56575,9.68707,9.52313,9.67944,243726.42699349,0
+SPXX.US,D,20161223,000000,9.68707,9.78648,9.65387,9.74576,88490.859828584,0
+SPXX.US,D,20161227,000000,9.78079,9.8679,9.78079,9.84804,100642.19016015,0
+SPXX.US,D,20161228,000000,9.87272,9.88786,9.72587,9.74576,65766.225472415,0
+SPXX.US,D,20161229,000000,9.74576,9.79981,9.6889,9.72587,46001.314035779,0
+SPXX.US,D,20161230,000000,9.81495,9.8623,9.6586,9.69267,137202.79028996,0
+SPXX.US,D,20170103,000000,9.69933,9.85473,9.61218,9.67944,83497.11905386,0
+SPXX.US,D,20170104,000000,9.65387,9.73909,9.65387,9.68707,78158.218009989,0
+SPXX.US,D,20170105,000000,9.61881,9.61881,9.49281,9.54207,208686.85422712,0
+SPXX.US,D,20170106,000000,9.58945,9.66429,9.5326,9.6586,74548.284919827,0
+SPXX.US,D,20170109,000000,9.66429,9.74576,9.63303,9.71921,86254.179063073,0
+SPXX.US,D,20170110,000000,9.68707,9.76757,9.68707,9.76091,52323.97462352,0
+SPXX.US,D,20170111,000000,9.75337,9.81495,9.72587,9.74576,66553.655321906,0
+SPXX.US,D,20170112,000000,9.72587,9.76757,9.71921,9.74576,46296.864113337,0
+SPXX.US,D,20170113,000000,9.76757,9.79981,9.76757,9.76757,47100.127002698,0
+SPXX.US,D,20170117,000000,9.73909,9.75337,9.69267,9.71351,62406.454412184,0
+SPXX.US,D,20170118,000000,9.76091,9.7723,9.61218,9.62639,72480.489912918,0
+SPXX.US,D,20170119,000000,9.68707,9.71921,9.63965,9.67182,83605.839260962,0
+SPXX.US,D,20170120,000000,9.71351,9.72587,9.66429,9.70782,36407.547411076,0
+SPXX.US,D,20170123,000000,9.7334,9.76757,9.6586,9.67182,65065.349574207,0
+SPXX.US,D,20170124,000000,9.71351,9.8083,9.67944,9.76853,59555.451699749,0
+SPXX.US,D,20170125,000000,9.79981,9.8623,9.76757,9.81495,66278.160428182,0
+SPXX.US,D,20170126,000000,9.8083,9.87931,9.8083,9.87931,52293.364079773,0
+SPXX.US,D,20170127,000000,9.87272,9.90772,9.81495,9.87272,42819.928558075,0
+SPXX.US,D,20170130,000000,9.84057,9.8566,9.75337,9.84804,70933.074149708,0
+SPXX.US,D,20170131,000000,9.82056,9.88697,9.76757,9.82625,46149.089074558,0
+SPXX.US,D,20170201,000000,9.8566,10.0622,9.8566,10.0015,221545.39367283,0
+SPXX.US,D,20170202,000000,10.0556,10.1095,10.03,10.0897,261311.65660815,0
+SPXX.US,D,20170203,000000,10.0964,10.1038,10.0025,10.0622,116289.45569482,0
+SPXX.US,D,20170206,000000,10.0376,10.0764,9.96847,9.98263,61531.415075416,0
+SPXX.US,D,20170207,000000,10.0015,10.0764,9.9087,9.92954,79326.696352331,0
+SPXX.US,D,20170208,000000,9.94851,10.0688,9.903,9.96847,89980.221112275,0
+SPXX.US,D,20170209,000000,10.0015,10.1038,10.0015,10.0082,61592.636162911,0
+SPXX.US,D,20170210,000000,10.0233,10.0964,9.93623,10.0233,78485.434167285,0
+SPXX.US,D,20170213,000000,10.0433,10.0688,9.98263,9.98931,82543.970053739,0
+SPXX.US,D,20170214,000000,9.97791,10.0186,9.91725,10.0015,69611.543088632,0
+SPXX.US,D,20170215,000000,9.96179,10.0764,9.96179,10.03,74718.226214422,0
+SPXX.US,D,20170216,000000,10.03,10.0527,9.92197,9.96179,55634.13549216,0
+SPXX.US,D,20170217,000000,9.91725,9.98263,9.90211,9.94851,70671.301223871,0
+SPXX.US,D,20170221,000000,9.96179,10.1038,9.96179,10.1038,109832.74203619,0
+SPXX.US,D,20170222,000000,10.1038,10.1038,10.03,10.0964,28827.743457726,0
+SPXX.US,D,20170223,000000,10.1038,10.2384,10.0556,10.2109,50834.61333983,0
+SPXX.US,D,20170224,000000,10.1853,10.2317,10.1502,10.2186,39981.592277535,0
+SPXX.US,D,20170227,000000,10.2186,10.2707,10.1986,10.265,40884.075550076,0
+SPXX.US,D,20170228,000000,10.2186,10.3047,10.2186,10.2707,54986.036393517,0
+SPXX.US,D,20170301,000000,10.3047,10.4544,10.3047,10.4345,55062.034984889,0
+SPXX.US,D,20170302,000000,10.4251,10.4251,10.2707,10.3388,55044.090873037,0
+SPXX.US,D,20170303,000000,10.3388,10.4544,10.3124,10.4544,46784.521741306,0
+SPXX.US,D,20170306,000000,10.3445,10.3862,10.3255,10.3588,28181.755431066,0
+SPXX.US,D,20170307,000000,10.3388,10.3919,10.299,10.3255,39263.827803468,0
+SPXX.US,D,20170308,000000,10.3388,10.3653,10.3047,10.3388,42012.44352475,0
+SPXX.US,D,20170309,000000,10.3388,10.4468,10.3047,10.4345,90881.648848825,0
+SPXX.US,D,20170310,000000,10.4658,10.5766,10.4194,10.553,55531.748501006,0
+SPXX.US,D,20170313,000000,10.5198,10.6098,10.5198,10.5927,135523.43252784,0
+SPXX.US,D,20170314,000000,10.5699,10.6344,10.4942,10.6098,133251.91907462,0
+SPXX.US,D,20170315,000000,10.6344,10.6495,10.4393,10.553,269493.11607652,0
+SPXX.US,D,20170316,000000,10.5282,10.586,10.3483,10.3483,83411.620638567,0
+SPXX.US,D,20170317,000000,10.3691,10.3976,10.3416,10.3691,42788.262478337,0
+SPXX.US,D,20170320,000000,10.3691,10.3691,10.2526,10.3369,133545.35808019,0
+SPXX.US,D,20170321,000000,10.3218,10.4468,10.1314,10.1371,118484.97055667,0
+SPXX.US,D,20170322,000000,10.1371,10.1418,10.0613,10.0887,97850.297463226,0
+SPXX.US,D,20170323,000000,10.0764,10.2033,10.0423,10.0499,45854.594532992,0
+SPXX.US,D,20170324,000000,10.0887,10.1428,9.98636,10.028,84088.219208975,0
+SPXX.US,D,20170327,000000,9.94566,10.0062,9.76187,9.9608,80575.39543001,0
+SPXX.US,D,20170328,000000,9.94566,10.0887,9.94566,10.0613,82541.858981757,0
+SPXX.US,D,20170329,000000,10.0613,10.1512,10.0613,10.1512,63140.05192612,0
+SPXX.US,D,20170330,000000,10.1038,10.118,10.028,10.0679,120632.98629892,0
+SPXX.US,D,20170331,000000,10.0499,10.1371,10.028,10.1314,147251.4929269,0
+SPXX.US,D,20170403,000000,10.1247,10.2195,9.98164,10.084,153472.82205948,0
+SPXX.US,D,20170404,000000,9.95235,10.0613,9.95235,10.0613,270480.04222837,0
+SPXX.US,D,20170405,000000,10.0613,10.1428,10.0613,10.1428,106811.79802916,0
+SPXX.US,D,20170406,000000,10.1371,10.2109,10.0973,10.2109,135621.59737503,0
+SPXX.US,D,20170407,000000,10.1664,10.3691,10.1664,10.3691,79164.143809675,0
+SPXX.US,D,20170410,000000,10.3151,10.3559,10.2526,10.3483,109703.96664525,0
+SPXX.US,D,20170411,000000,10.3009,10.3302,10.2005,10.3218,91104.366942984,0
+SPXX.US,D,20170412,000000,10.3075,10.3255,10.2602,10.3009,66321.437403826,0
+SPXX.US,D,20170413,000000,10.2886,10.3218,10.1863,10.2252,74098.626587543,0
+SPXX.US,D,20170417,000000,10.2886,10.2886,10.2412,10.2886,77710.670749688,0
+SPXX.US,D,20170418,000000,10.2526,10.2734,10.1664,10.2195,53282.401303599,0
+SPXX.US,D,20170419,000000,10.2412,10.2526,10.1569,10.2412,61167.255158427,0
+SPXX.US,D,20170420,000000,10.2526,10.3302,10.2043,10.2811,75022.220579909,0
+SPXX.US,D,20170421,000000,10.3151,10.3408,10.2526,10.3151,54376.992126551,0
+SPXX.US,D,20170424,000000,10.3976,10.4222,10.3302,10.3843,73311.196738051,0
+SPXX.US,D,20170425,000000,10.4222,10.4999,10.4174,10.4857,150351.60213328,0
+SPXX.US,D,20170426,000000,10.5359,10.5359,10.4393,10.5141,77804.613452911,0
+SPXX.US,D,20170427,000000,10.5282,10.5282,10.4658,10.4791,41584.951448283,0
+SPXX.US,D,20170428,000000,10.4857,10.4932,10.4591,10.4932,25918.686265771,0
+SPXX.US,D,20170501,000000,10.5065,10.5813,10.5027,10.5359,94630.912689836,0
+SPXX.US,D,20170502,000000,10.5396,10.5396,10.4942,10.5198,42891.705005483,0
+SPXX.US,D,20170503,000000,10.4999,10.5813,10.4857,10.5282,47460.064775723,0
+SPXX.US,D,20170504,000000,10.5396,10.569,10.4715,10.4999,33995.647671012,0
+SPXX.US,D,20170505,000000,10.5141,10.5198,10.4999,10.4999,30322.382421373,0
+SPXX.US,D,20170508,000000,10.5065,10.5396,10.5065,10.5198,44377.899681198,0
+SPXX.US,D,20170509,000000,10.5359,10.5813,10.5198,10.5615,56455.342493372,0
+SPXX.US,D,20170510,000000,10.5282,10.5396,10.4857,10.4932,79691.911805313,0
+SPXX.US,D,20170511,000000,10.4791,10.586,10.4108,10.5634,90306.381733579,0
+SPXX.US,D,20170512,000000,10.553,10.5927,10.3786,10.4468,114495.04450966,0
+SPXX.US,D,20170515,000000,10.4715,10.5615,10.4715,10.5615,36016.999094305,0
+SPXX.US,D,20170516,000000,10.553,10.5699,10.5065,10.5482,68337.511147161,0
+SPXX.US,D,20170517,000000,10.4715,10.6344,10.4013,10.4316,45114.663803107,0
+SPXX.US,D,20170518,000000,10.4043,10.4658,10.3909,10.3976,48806.92870059,0
+SPXX.US,D,20170519,000000,10.4222,10.4999,10.4108,10.4791,43382.529241425,0
+SPXX.US,D,20170522,000000,10.5198,10.6297,10.5141,10.625,48216.884081467,0
+SPXX.US,D,20170523,000000,10.6657,10.6657,10.6173,10.625,74101.793195518,0
+SPXX.US,D,20170524,000000,10.678,10.8542,10.6524,10.767,183494.37672333,0
+SPXX.US,D,20170525,000000,10.7936,10.7936,10.7472,10.7936,62504.619259373,0
+SPXX.US,D,20170526,000000,10.7529,10.7936,10.7386,10.7386,51074.22000985,0
+SPXX.US,D,20170530,000000,10.7727,10.8059,10.7529,10.7529,30019.443591877,0
+SPXX.US,D,20170531,000000,10.7604,10.7936,10.7055,10.7452,34061.090902471,0
+SPXX.US,D,20170601,000000,10.7604,10.8674,10.7253,10.7604,69616.820768587,0
+SPXX.US,D,20170602,000000,10.7936,10.8267,10.7386,10.8163,27786.984970328,0
+SPXX.US,D,20170605,000000,10.7936,10.9982,10.7936,10.9982,65138.181557605,0
+SPXX.US,D,20170606,000000,10.9925,11.0674,10.9167,11.0674,66957.925606563,0
+SPXX.US,D,20170607,000000,11.0598,11.2597,10.9518,10.9859,90863.704736973,0
+SPXX.US,D,20170608,000000,11.0408,11.1895,10.8684,10.9442,43731.911654537,0
+SPXX.US,D,20170609,000000,10.9717,10.9859,10.8135,10.8835,57074.942120252,0
+SPXX.US,D,20170612,000000,10.8418,10.8769,10.786,10.8418,85288.363631055,0
+SPXX.US,D,20170613,000000,10.965,10.9868,10.8267,10.8352,55373.418102315,0
+SPXX.US,D,20170614,000000,10.9092,11.0361,10.8097,10.9518,60816.817209323,0
+SPXX.US,D,20170615,000000,10.8769,10.9025,10.6268,10.6268,81912.759530956,0
+SPXX.US,D,20170616,000000,10.6761,10.8011,10.6618,10.7509,76279.363945519,0
+SPXX.US,D,20170619,000000,10.7509,10.8267,10.7509,10.8192,67387.528755014,0
+SPXX.US,D,20170620,000000,10.7717,10.786,10.7025,10.7235,73184.532419098,0
+SPXX.US,D,20170621,000000,10.7187,10.7433,10.6544,10.7433,79838.6313081,0
+SPXX.US,D,20170622,000000,10.7025,10.7433,10.6618,10.7367,81117.940929525,0
+SPXX.US,D,20170623,000000,10.731,10.7586,10.6618,10.7367,68653.116408553,0
+SPXX.US,D,20170626,000000,10.7367,10.7793,10.6268,10.6382,93943.758759514,0
+SPXX.US,D,20170627,000000,10.6714,10.6714,10.516,10.5843,98077.23770135,0
+SPXX.US,D,20170628,000000,10.606,10.7082,10.5738,10.6761,54637.709516396,0
+SPXX.US,D,20170629,000000,10.6761,10.6941,10.5558,10.6458,51742.374292327,0
+SPXX.US,D,20170630,000000,10.6714,10.6865,10.606,10.6618,76852.519988782,0
+SPXX.US,D,20170703,000000,10.7433,10.7717,10.6458,10.7433,75762.151309793,0
+SPXX.US,D,20170705,000000,10.731,10.731,10.5984,10.6714,91278.530381544,0
+SPXX.US,D,20170706,000000,10.6544,10.6544,10.5216,10.5216,51137.552169327,0
+SPXX.US,D,20170707,000000,10.5359,10.6126,10.5216,10.5786,78500.211671162,0
+SPXX.US,D,20170710,000000,10.5416,10.6458,10.5416,10.5974,46733.856013724,0
+SPXX.US,D,20170711,000000,10.5558,10.7433,10.5558,10.6618,64129.089149945,0
+SPXX.US,D,20170712,000000,10.7025,10.7652,10.6761,10.7025,66600.098905522,0
+SPXX.US,D,20170713,000000,10.6865,10.7187,10.6544,10.6618,40493.527233304,0
+SPXX.US,D,20170714,000000,10.6941,10.7793,10.6865,10.6941,50312.123024148,0
+SPXX.US,D,20170717,000000,10.7433,10.7717,10.6761,10.6761,62613.339466475,0
+SPXX.US,D,20170718,000000,10.7025,10.7652,10.6544,10.7025,71509.396800945,0
+SPXX.US,D,20170719,000000,10.7187,10.8988,10.7187,10.8988,112181.30961678,0
+SPXX.US,D,20170720,000000,10.8769,10.8769,10.7509,10.7509,82755.077251994,0
+SPXX.US,D,20170721,000000,10.7235,10.7586,10.6809,10.7187,37068.312941614,0
+SPXX.US,D,20170724,000000,10.731,10.7509,10.6865,10.7112,41724.282199131,0
+SPXX.US,D,20170725,000000,10.7367,10.7927,10.7025,10.7509,49674.579285419,0
+SPXX.US,D,20170726,000000,10.7586,10.7717,10.731,10.7367,59226.124470471,0
+SPXX.US,D,20170727,000000,10.786,10.786,10.6714,10.6988,55934.963249674,0
+SPXX.US,D,20170728,000000,10.6714,10.7717,10.6714,10.7717,44299.790017843,0
+SPXX.US,D,20170731,000000,10.7509,10.786,10.731,10.7793,42798.817838249,0
+SPXX.US,D,20170801,000000,10.8097,10.8097,10.7235,10.7652,95779.335848343,0
+SPXX.US,D,20170802,000000,10.7927,10.822,10.7652,10.786,42700.652991061,0
+SPXX.US,D,20170803,000000,10.8097,10.8135,10.7586,10.8011,30343.493141198,0
+SPXX.US,D,20170804,000000,10.8135,10.8135,10.7443,10.7509,36391.714371206,0
+SPXX.US,D,20170807,000000,10.7586,10.8267,10.7586,10.8267,57112.941415937,0
+SPXX.US,D,20170808,000000,10.8135,10.8267,10.7793,10.786,57451.768469137,0
+SPXX.US,D,20170809,000000,10.7509,10.7519,10.6941,10.7235,34797.855024381,0
+SPXX.US,D,20170810,000000,10.6865,10.731,10.4326,10.4809,81690.041436798,0
+SPXX.US,D,20170811,000000,10.4809,10.5729,10.3549,10.4951,89972.832360337,0
+SPXX.US,D,20170814,000000,10.5558,10.6458,10.5312,10.5312,120830.37152928,0
+SPXX.US,D,20170815,000000,10.5843,10.6618,10.5786,10.5843,65871.779071542,0
+SPXX.US,D,20170816,000000,10.5899,10.6544,10.5729,10.6126,43254.809386481,0
+SPXX.US,D,20170817,000000,10.5729,10.6544,10.4809,10.4809,61022.646727622,0
+SPXX.US,D,20170818,000000,10.4658,10.5416,10.4298,10.516,53941.055762154,0
+SPXX.US,D,20170821,000000,10.5018,10.516,10.4326,10.4951,44843.39105335,0
+SPXX.US,D,20170822,000000,10.5359,10.6458,10.5359,10.606,64646.30178567,0
+SPXX.US,D,20170823,000000,10.606,10.6458,10.606,10.6211,90682.152546473,0
+SPXX.US,D,20170824,000000,10.6211,10.6382,10.5908,10.606,32922.167567885,0
+SPXX.US,D,20170825,000000,10.6382,10.6544,10.5899,10.5899,47626.839462344,0
+SPXX.US,D,20170828,000000,10.6458,10.6618,10.606,10.6126,41515.286072858,0
+SPXX.US,D,20170829,000000,10.5843,10.8192,10.5843,10.6544,77177.625074094,0
+SPXX.US,D,20170830,000000,10.6544,10.7187,10.6316,10.6458,77828.890780711,0
+SPXX.US,D,20170831,000000,10.6714,10.6921,10.6544,10.6618,30228.439718149,0
+SPXX.US,D,20170901,000000,10.7112,10.7652,10.7082,10.7509,37488.416266143,0
+SPXX.US,D,20170905,000000,10.7717,10.7717,10.6714,10.6809,22550.47091761,0
+SPXX.US,D,20170906,000000,10.7187,10.7586,10.6865,10.6865,35392.121787469,0
+SPXX.US,D,20170907,000000,10.7112,10.7509,10.6894,10.7187,31624.913834606,0
+SPXX.US,D,20170908,000000,10.7112,10.7481,10.6809,10.6809,33502.712363086,0
+SPXX.US,D,20170911,000000,10.7793,10.786,10.6809,10.6809,29675.33885872,0
+SPXX.US,D,20170912,000000,10.7367,10.786,10.7367,10.7509,31803.299417133,0
+SPXX.US,D,20170913,000000,10.7367,10.7717,10.6865,10.7443,47818.947012756,0
+SPXX.US,D,20170914,000000,10.7652,10.7652,10.7102,10.7178,29772.448169918,0
+SPXX.US,D,20170915,000000,10.7235,10.7727,10.7178,10.7727,33429.880379687,0
+SPXX.US,D,20170918,000000,10.8438,10.8438,10.7586,10.8192,83911.944698432,0
+SPXX.US,D,20170919,000000,10.8097,10.8637,10.7652,10.857,47440.009591888,0
+SPXX.US,D,20170920,000000,10.857,10.9281,10.8277,10.9129,50529.563438352,0
+SPXX.US,D,20170921,000000,10.9053,10.9281,10.8637,10.8637,47225.735785658,0
+SPXX.US,D,20170922,000000,10.8637,10.9357,10.8637,10.8637,38787.781071402,0
+SPXX.US,D,20170925,000000,10.8931,10.9489,10.8902,10.8996,25093.257120594,0
+SPXX.US,D,20170926,000000,10.9205,10.9499,10.9035,10.9366,49705.189829165,0
+SPXX.US,D,20170927,000000,10.9281,10.9792,10.9129,10.9129,44276.568226035,0
+SPXX.US,D,20170928,000000,10.8703,11.0531,10.8703,10.9697,65697.615632981,0
+SPXX.US,D,20170929,000000,11.0342,11.0418,10.9697,11.0342,47366.122072499,0
+SPXX.US,D,20171002,000000,11.0892,11.0892,10.9623,10.9623,81493.71174242,0
+SPXX.US,D,20171003,000000,10.9536,11.0275,10.9536,10.9973,44318.789665686,0
+SPXX.US,D,20171004,000000,10.9432,11.0275,10.9432,10.9859,47856.946308442,0
+SPXX.US,D,20171005,000000,11.0418,11.1033,11.0039,11.0692,77370.788160497,0
+SPXX.US,D,20171006,000000,11.0475,11.0892,11.0275,11.0475,25428.917565819,0
+SPXX.US,D,20171009,000000,11.0845,11.0967,11.0626,11.0845,31541.526491296,0
+SPXX.US,D,20171010,000000,11.0778,11.1952,11.0475,11.0475,56254.790655029,0
+SPXX.US,D,20171011,000000,11.0692,11.1328,11.0475,11.1261,34698.634641201,0
+SPXX.US,D,20171012,000000,11.111,11.1744,11.111,11.1195,74070.127115779,0
+SPXX.US,D,20171013,000000,11.111,11.1877,11.0845,11.1688,33855.261384171,0
+SPXX.US,D,20171016,000000,11.1545,11.3573,11.1545,11.3089,152997.83086341,0
+SPXX.US,D,20171017,000000,11.2871,11.4236,11.2806,11.3648,62848.723992529,0
+SPXX.US,D,20171018,000000,11.381,11.5704,11.3734,11.5136,58860.90901749,0
+SPXX.US,D,20171019,000000,11.4559,11.8243,11.4406,11.704,72511.100456665,0
+SPXX.US,D,20171020,000000,11.7959,12.4467,11.6898,11.7874,85016.035345306,0
+SPXX.US,D,20171023,000000,11.7808,12.1569,11.7467,11.9124,124220.75313327,0
+SPXX.US,D,20171024,000000,11.9513,11.9722,11.5136,11.5828,165100.60653938,0
+SPXX.US,D,20171025,000000,11.6272,11.7181,11.3573,11.3573,106494.08169578,0
+SPXX.US,D,20171026,000000,11.381,11.5562,11.3734,11.3867,76905.296788345,0
+SPXX.US,D,20171027,000000,11.4984,11.5334,11.4406,11.4852,53694.060340196,0
+SPXX.US,D,20171030,000000,11.5277,11.6206,11.3431,11.4406,77402.454240235,0
+SPXX.US,D,20171031,000000,11.5334,11.5334,11.3516,11.4559,77568.173390866,0
+SPXX.US,D,20171101,000000,11.4984,11.5781,11.3867,11.4984,101587.95040833,0
+SPXX.US,D,20171102,000000,11.4852,11.506,11.3867,11.4406,127846.5192633,0
+SPXX.US,D,20171103,000000,11.4159,11.4852,11.3867,11.4406,64600.913738046,0
+SPXX.US,D,20171106,000000,11.4643,11.4984,11.3734,11.4065,59589.228851469,0
+SPXX.US,D,20171107,000000,11.381,11.4852,11.381,11.381,70517.192969145,0
+SPXX.US,D,20171108,000000,11.381,11.4492,11.3231,11.3317,74294.956281921,0
+SPXX.US,D,20171109,000000,11.2871,11.3573,11.2189,11.3231,52879.186554931,0
+SPXX.US,D,20171110,000000,11.2806,11.3573,11.2369,11.2369,52963.629434233,0
+SPXX.US,D,20171113,000000,11.2369,11.3307,11.2369,11.2606,74693.948886623,0
+SPXX.US,D,20171114,000000,11.2455,11.308,11.2047,11.2114,79259.142048889,0
+SPXX.US,D,20171115,000000,11.1688,11.2312,11.1621,11.1744,67464.582882377,0
+SPXX.US,D,20171116,000000,11.1952,11.3507,11.1952,11.3431,48431.157887696,0
+SPXX.US,D,20171117,000000,11.3374,11.4643,11.3374,11.3648,36785.429295952,0
+SPXX.US,D,20171120,000000,11.3933,11.4984,11.3573,11.3648,48406.880559896,0
+SPXX.US,D,20171121,000000,11.3867,11.5619,11.3867,11.4236,41506.841784928,0
+SPXX.US,D,20171122,000000,11.4293,11.5334,11.4065,11.4984,50177.014417266,0
+SPXX.US,D,20171124,000000,11.4852,11.7012,11.4643,11.6472,52138.200289055,0
+SPXX.US,D,20171127,000000,11.6822,11.6926,11.4984,11.5277,41815.05829438,0
+SPXX.US,D,20171128,000000,11.5277,11.7181,11.5136,11.5828,27014.332624715,0
+SPXX.US,D,20171129,000000,11.614,11.614,11.4643,11.526,52816.909931445,0
+SPXX.US,D,20171130,000000,11.5486,11.6822,11.5486,11.6017,50656.227757305,0
+SPXX.US,D,20171201,000000,11.6055,11.7599,11.5334,11.5334,42706.986207009,0
+SPXX.US,D,20171204,000000,11.7542,11.7542,11.6206,11.631,58393.306573354,0
+SPXX.US,D,20171205,000000,11.7542,12.0991,11.6613,11.8035,75160.495794767,0
+SPXX.US,D,20171206,000000,11.8726,12.0991,11.7988,11.991,52333.474447441,0
+SPXX.US,D,20171207,000000,12.03,12.1057,11.9853,12.0858,51255.772200349,0
+SPXX.US,D,20171208,000000,12.0924,12.0991,12.0356,12.0489,117019.88660078,0
+SPXX.US,D,20171211,000000,12.0697,12.0991,11.7248,11.7248,69535.544497259,0
+SPXX.US,D,20171212,000000,12.03,12.03,11.7248,11.8177,59498.45275622,0
+SPXX.US,D,20171213,000000,11.83,11.9796,11.7808,11.9437,36596.488353514,0
+SPXX.US,D,20171214,000000,11.8508,11.9712,11.8158,11.9712,73121.200259622,0
+SPXX.US,D,20171215,000000,11.886,11.9796,11.8574,11.9153,54147.940816444,0
+SPXX.US,D,20171218,000000,11.9361,12.0413,11.9361,12.0082,60570.877323355,0
+SPXX.US,D,20171219,000000,12.0156,12.0223,11.9361,12.0223,51025.665354251,0
+SPXX.US,D,20171220,000000,12.0015,12.1284,11.9853,12.0507,56738.226139034,0
+SPXX.US,D,20171221,000000,12.0725,12.1512,11.9796,12.101,54096.219552871,0
+SPXX.US,D,20171222,000000,12.0944,12.2061,12.03,12.1805,41365.399962097,0
+SPXX.US,D,20171226,000000,12.1805,12.245,12.0374,12.2289,53568.451557234,0
+SPXX.US,D,20171227,000000,12.2223,12.3094,12.137,12.2649,64958.740439088,0
+SPXX.US,D,20171228,000000,12.2649,12.4961,12.2649,12.4534,94418.749955588,0
+SPXX.US,D,20171229,000000,12.5386,12.5937,12.3937,12.3937,97747.910472072,0
+SPXX.US,D,20180102,000000,12.4306,12.5453,12.2525,12.5453,193341.47198595,0
+SPXX.US,D,20180103,000000,12.5937,12.767,12.4884,12.6779,108891.20393197,0
+SPXX.US,D,20180104,000000,12.7102,12.7754,12.6656,12.7016,69501.767345538,0
+SPXX.US,D,20180105,000000,12.6968,12.7811,12.6808,12.7233,55815.68768266,0
+SPXX.US,D,20180108,000000,12.6808,12.7082,12.589,12.589,92226.401701709,0
+SPXX.US,D,20180109,000000,12.589,12.6381,12.5386,12.5386,55692.189971681,0
+SPXX.US,D,20180110,000000,12.3814,12.5225,12.353,12.3937,101403.23160986,0
+SPXX.US,D,20180111,000000,12.4231,12.5045,12.4023,12.4231,44590.062415444,0
+SPXX.US,D,20180112,000000,12.4306,12.6514,12.4306,12.4534,80151.069961517,0
+SPXX.US,D,20180116,000000,12.4884,12.584,12.3729,12.4089,101456.00840942,0
+SPXX.US,D,20180117,000000,12.4154,12.6381,12.3871,12.568,101099.23724437,0
+SPXX.US,D,20180118,000000,12.5453,12.5803,12.4154,12.4884,59630.394755129,0
+SPXX.US,D,20180119,000000,12.4961,12.5813,12.4809,12.5756,46256.753745668,0
+SPXX.US,D,20180122,000000,12.6182,12.874,12.5728,12.874,70282.863979083,0
+SPXX.US,D,20180123,000000,12.8077,12.9887,12.7954,12.9527,96460.156562716,0
+SPXX.US,D,20180124,000000,12.8959,13.0882,12.8959,13.0682,97948.462310414,0
+SPXX.US,D,20180125,000000,13.0682,13.1886,13.0029,13.1621,110363.67663981,0
+SPXX.US,D,20180126,000000,13.1621,13.4983,13.1544,13.3951,99304.826059204,0
+SPXX.US,D,20180129,000000,13.3326,13.4757,13.0749,13.344,113166.12469664,0
+SPXX.US,D,20180130,000000,13.2112,13.3118,13.0806,13.2397,71269.790130925,0
+SPXX.US,D,20180131,000000,13.146,13.4747,13.0104,13.054,146498.89576513,0
+SPXX.US,D,20180201,000000,13.054,13.2179,13.0265,13.146,45234.994906113,0
+SPXX.US,D,20180202,000000,13.1033,13.1033,12.6381,13.019,212068.79154316,0
+SPXX.US,D,20180205,000000,12.7385,12.9252,12.3218,12.552,154466.08142728,0
+SPXX.US,D,20180206,000000,12.1739,12.5159,11.9655,12.4534,257036.73584349,0
+SPXX.US,D,20180207,000000,12.5036,12.7811,12.3596,12.5386,92060.68255108,0
+SPXX.US,D,20180208,000000,12.5302,12.6968,12.2364,12.3918,100365.63973043,0
+SPXX.US,D,20180209,000000,12.552,12.6011,12.1805,12.6011,88978.517456555,0
+SPXX.US,D,20180212,000000,12.6381,12.6883,12.3729,12.6182,60817.872745314,0
+SPXX.US,D,20180213,000000,12.5302,12.7916,12.5159,12.5585,101028.51633296,0
+SPXX.US,D,20180214,000000,12.4961,12.8465,12.4648,12.7224,67654.579360806,0
+SPXX.US,D,20180215,000000,12.7452,13.2947,12.7452,12.9887,90344.381029265,0
+SPXX.US,D,20180216,000000,12.9773,13.1876,12.9564,12.9687,44046.461379938,0
+SPXX.US,D,20180220,000000,12.9612,13.0682,12.6808,12.731,98811.890751278,0
+SPXX.US,D,20180221,000000,12.7528,12.8248,12.6628,12.6628,45108.33058716,0
+SPXX.US,D,20180222,000000,12.7186,12.7186,12.568,12.5756,47549.78533498,0
+SPXX.US,D,20180223,000000,12.5813,12.7186,12.568,12.6589,32005.962327458,0
+SPXX.US,D,20180226,000000,12.6968,12.8381,12.6381,12.767,83217.402016173,0
+SPXX.US,D,20180227,000000,12.7593,12.8324,12.5813,12.8324,56797.336154547,0
+SPXX.US,D,20180228,000000,12.7593,12.7991,12.6258,12.6742,70197.365563789,0
+SPXX.US,D,20180301,000000,12.6305,12.8162,12.4724,12.8162,71725.781679156,0
+SPXX.US,D,20180302,000000,12.6808,12.7593,12.4648,12.7528,92449.119795868,0
+SPXX.US,D,20180305,000000,12.6808,12.8162,12.5813,12.7528,63934.870527551,0
+SPXX.US,D,20180306,000000,12.8162,12.9016,12.6912,12.874,112208.75355254,0
+SPXX.US,D,20180307,000000,12.7528,12.82,12.6742,12.8011,30793.151473482,0
+SPXX.US,D,20180308,000000,12.7954,12.8077,12.748,12.7754,45978.092243972,0
+SPXX.US,D,20180309,000000,12.8465,12.9943,12.7897,12.874,95010.905646695,0
+SPXX.US,D,20180312,000000,12.9394,13.1023,12.8418,12.8418,62759.00343327,0
+SPXX.US,D,20180313,000000,12.8825,12.8959,12.6779,12.6883,74036.349964058,0
+SPXX.US,D,20180314,000000,12.7764,12.804,12.5736,12.6068,84175.828696251,0
+SPXX.US,D,20180315,000000,12.6589,12.7243,12.5776,12.6248,60401.991564751,0
+SPXX.US,D,20180316,000000,12.6248,12.6362,12.587,12.587,42371.325761783,0
+SPXX.US,D,20180319,000000,12.587,12.5993,12.4752,12.5359,66114.552349536,0
+SPXX.US,D,20180320,000000,12.4771,12.6163,12.4771,12.5736,60181.384542575,0
+SPXX.US,D,20180321,000000,12.5736,12.9214,12.5339,12.9214,157059.53335783,0
+SPXX.US,D,20180322,000000,12.7537,12.8768,12.623,12.6883,80081.404586093,0
+SPXX.US,D,20180323,000000,12.6514,12.8607,12.4184,12.5273,128136.79166089,0
+SPXX.US,D,20180326,000000,12.587,12.7016,12.3757,12.5216,138720.65104541,0
+SPXX.US,D,20180327,000000,12.6371,12.7452,12.3993,12.5121,85133.199840337,0
+SPXX.US,D,20180328,000000,12.405,12.5121,12.297,12.3302,137568.00574295,0
+SPXX.US,D,20180329,000000,12.3558,12.6742,12.3141,12.4505,122943.55458381,0
+SPXX.US,D,20180402,000000,12.5216,12.6808,12.3823,12.587,294150.43683273,0
+SPXX.US,D,20180403,000000,12.6371,12.6779,12.4184,12.6371,153465.43330754,0
+SPXX.US,D,20180404,000000,12.5273,12.768,12.297,12.7186,81867.371483331,0
+SPXX.US,D,20180405,000000,12.7395,13.0446,12.6371,12.9413,86993.054256966,0
+SPXX.US,D,20180406,000000,12.9006,13.0322,12.7537,12.8105,85389.695086217,0
+SPXX.US,D,20180409,000000,12.8105,13.0304,12.7831,12.7831,56498.619469015,0
+SPXX.US,D,20180410,000000,12.8768,12.9489,12.732,12.8768,51383.492055294,0
+SPXX.US,D,20180411,000000,12.8267,13.0086,12.7831,12.804,69612.598624622,0
+SPXX.US,D,20180412,000000,12.8191,12.9868,12.8105,12.8854,147767.65002663,0
+SPXX.US,D,20180413,000000,12.9413,13.0739,12.804,13.001,170677.00318129,0
+SPXX.US,D,20180416,000000,13.0597,13.2804,12.9356,13.1895,84933.703537986,0
+SPXX.US,D,20180417,000000,13.1895,13.3297,13.1895,13.2776,132903.5921975,0
+SPXX.US,D,20180418,000000,13.2994,13.3865,13.2056,13.3146,86937.110849428,0
+SPXX.US,D,20180419,000000,13.1971,13.323,13.1184,13.2843,139220.97510528,0
+SPXX.US,D,20180420,000000,13.2568,13.3411,13.1829,13.2122,159149.49462056,0
+SPXX.US,D,20180423,000000,13.2406,13.2994,13.0957,13.1119,71617.061472055,0
+SPXX.US,D,20180424,000000,13.146,13.2038,12.9574,13.0238,88792.74312209,0
+SPXX.US,D,20180425,000000,12.9868,13.001,12.8438,13.001,52225.809776331,0
+SPXX.US,D,20180426,000000,13.001,13.2994,12.9791,13.2122,43833.243109699,0
+SPXX.US,D,20180427,000000,13.2122,13.3998,13.1772,13.3069,35151.459581458,0
+SPXX.US,D,20180430,000000,13.3297,13.4964,13.2776,13.3752,81609.82070146,0
+SPXX.US,D,20180501,000000,13.3572,13.3657,13.2189,13.3069,47740.837349402,0
+SPXX.US,D,20180502,000000,13.2709,13.3837,13.2625,13.2804,56328.678174419,0
+SPXX.US,D,20180503,000000,13.2568,13.3297,13.1705,13.2776,78291.21554489,0
+SPXX.US,D,20180504,000000,13.2189,13.5315,13.2189,13.468,51186.106824925,0
+SPXX.US,D,20180507,000000,13.4964,13.6992,13.4747,13.524,83749.392155776,0
+SPXX.US,D,20180508,000000,13.5183,13.6414,13.468,13.5505,63867.316224109,0
+SPXX.US,D,20180509,000000,13.5401,13.6339,13.4596,13.5619,87531.377612516,0
+SPXX.US,D,20180510,000000,13.5401,13.6926,13.5401,13.6509,80398.065383475,0
+SPXX.US,D,20180511,000000,13.5979,13.6339,13.5031,13.5902,76653.02368643,0
+SPXX.US,D,20180514,000000,13.5467,13.8224,13.5315,13.7419,83014.739105848,0
+SPXX.US,D,20180515,000000,13.6841,13.6841,13.468,13.468,80278.789816461,0
+SPXX.US,D,20180516,000000,13.468,13.6101,13.3354,13.3354,77553.395886988,0
+SPXX.US,D,20180517,000000,13.2918,13.4747,13.2843,13.3657,92167.291686198,0
+SPXX.US,D,20180518,000000,13.3487,13.5183,13.3487,13.3922,56273.790302873,0
+SPXX.US,D,20180521,000000,13.4964,13.5684,13.4452,13.5684,26857.057762015,0
+SPXX.US,D,20180522,000000,13.5684,13.7154,13.5476,13.6054,76402.861656498,0
+SPXX.US,D,20180523,000000,13.5684,13.612,13.4964,13.5741,53829.168947079,0
+SPXX.US,D,20180524,000000,13.4964,13.4964,13.323,13.323,54419.213566202,0
+SPXX.US,D,20180525,000000,13.2776,13.4075,13.1374,13.1621,44600.617775357,0
+SPXX.US,D,20180529,000000,13.0304,13.3487,13.0086,13.2189,93691.4856576,0
+SPXX.US,D,20180530,000000,13.1829,13.3818,13.0379,13.3354,101947.88818135,0
+SPXX.US,D,20180531,000000,13.3411,13.5401,13.2122,13.5401,119814.94590568,0
+SPXX.US,D,20180601,000000,13.5467,13.7419,13.4377,13.5467,96572.04337779,0
+SPXX.US,D,20180604,000000,13.6205,13.6462,13.5183,13.5761,60724.985578082,0
+SPXX.US,D,20180605,000000,13.9465,14.0697,13.5438,13.9465,88479.248932681,0
+SPXX.US,D,20180606,000000,14.1142,14.1142,13.6992,13.8678,95080.571022119,0
+SPXX.US,D,20180607,000000,13.829,14.0498,13.7504,14.0498,76163.254986479,0
+SPXX.US,D,20180608,000000,14.0924,14.4628,13.3752,13.3998,231031.49562643,0
+SPXX.US,D,20180611,000000,13.4964,13.7863,13.4964,13.612,93806.539080648,0
+SPXX.US,D,20180612,000000,13.5467,13.7154,13.4452,13.5619,103189.1985071,0
+SPXX.US,D,20180613,000000,13.5979,13.7419,13.5467,13.6992,51193.495576864,0
+SPXX.US,D,20180614,000000,13.7154,13.8621,13.3004,13.4206,151391.30508469,0
+SPXX.US,D,20180615,000000,13.3004,13.5221,13.2862,13.3383,46157.533362489,0
+SPXX.US,D,20180618,000000,13.2937,13.3004,13.0569,13.1534,154421.74891564,0
+SPXX.US,D,20180619,000000,12.9896,13.2189,12.7461,12.8636,367125.97312554,0
+SPXX.US,D,20180620,000000,12.8721,13.1544,12.7461,12.7689,423914.86499217,0
+SPXX.US,D,20180621,000000,12.7102,12.9925,12.4648,12.4789,276142.99282156,0
+SPXX.US,D,20180622,000000,12.4809,12.6581,12.4809,12.4894,97113.533341315,0
+SPXX.US,D,20180625,000000,12.4288,12.5093,11.9702,12.0971,190232.91849164,0
+SPXX.US,D,20180626,000000,12.0015,12.172,11.7124,12.0593,338124.06622927,0
+SPXX.US,D,20180627,000000,12.083,12.2289,11.9569,11.9796,88031.70167238,0
+SPXX.US,D,20180628,000000,12.0156,12.209,11.9645,12.1653,87126.051791867,0
+SPXX.US,D,20180629,000000,12.1834,12.3633,12.1569,12.3322,86890.667265812,0
+SPXX.US,D,20180702,000000,12.2166,12.4724,12.1834,12.4581,125505.34043465,0
+SPXX.US,D,20180703,000000,12.4211,12.5245,12.4003,12.4457,39747.263287472,0
+SPXX.US,D,20180705,000000,12.4457,12.5178,12.4003,12.5178,25921.852873744,0
+SPXX.US,D,20180706,000000,12.3918,12.4969,12.1653,12.1995,198538.93120699,0
+SPXX.US,D,20180709,000000,12.2289,12.4003,12.2289,12.3786,138111.60677844,0
+SPXX.US,D,20180710,000000,12.3633,12.5538,12.3396,12.3918,120325.82532546,0
+SPXX.US,D,20180711,000000,12.3568,12.408,12.2601,12.2601,100508.13708926,0
+SPXX.US,D,20180712,000000,12.3568,12.3842,12.245,12.2754,133611.85684764,0
+SPXX.US,D,20180713,000000,12.3046,12.3482,12.2525,12.3113,95274.789644514,0
+SPXX.US,D,20180716,000000,12.3396,12.4724,12.2754,12.3245,91716.577817923,0
+SPXX.US,D,20180717,000000,12.3188,12.4457,12.3188,12.4211,47982.555091404,0
+SPXX.US,D,20180718,000000,12.4288,12.5102,12.3842,12.4724,68286.84541958,0
+SPXX.US,D,20180719,000000,12.3842,12.408,12.2801,12.3113,181215.47451818,0
+SPXX.US,D,20180720,000000,12.3245,12.3396,12.2525,12.2801,75616.487342997,0
+SPXX.US,D,20180723,000000,12.2364,12.3568,12.2223,12.3046,66682.430712841,0
+SPXX.US,D,20180724,000000,12.4003,12.5045,12.4003,12.5045,57590.043683994,0
+SPXX.US,D,20180725,000000,12.4724,12.532,12.4288,12.4969,67666.19025671,0
+SPXX.US,D,20180726,000000,12.4648,12.5538,12.4524,12.4524,55543.35939691,0
+SPXX.US,D,20180727,000000,12.5102,12.5538,12.3842,12.408,83569.951037259,0
+SPXX.US,D,20180730,000000,12.4648,12.4961,12.3568,12.4003,50027.128306504,0
+SPXX.US,D,20180731,000000,12.4211,12.4809,12.369,12.4137,58454.527660849,0
+SPXX.US,D,20180801,000000,12.4373,12.5178,12.3633,12.4137,58661.412715138,0
+SPXX.US,D,20180802,000000,12.3633,12.4809,12.298,12.4467,61579.969731016,0
+SPXX.US,D,20180803,000000,12.4373,12.584,12.4373,12.5538,59136.403911212,0
+SPXX.US,D,20180806,000000,12.5624,12.623,12.5245,12.5386,53962.16648198,0
+SPXX.US,D,20180807,000000,12.5907,12.5974,12.5245,12.5472,66596.932297548,0
+SPXX.US,D,20180808,000000,12.5538,12.623,12.5245,12.5245,46627.246878606,0
+SPXX.US,D,20180809,000000,12.584,12.6874,12.5169,12.584,82352.918039318,0
+SPXX.US,D,20180810,000000,12.5472,12.5974,12.5045,12.5472,47223.624713677,0
+SPXX.US,D,20180813,000000,12.5709,12.5907,12.4724,12.4894,56806.835978467,0
+SPXX.US,D,20180814,000000,12.4894,12.5776,12.4457,12.4457,84356.325350758,0
+SPXX.US,D,20180815,000000,12.4211,12.4809,12.3396,12.4137,101192.1244116,0
+SPXX.US,D,20180816,000000,12.5406,12.5709,12.4648,12.5472,58206.476702899,0
+SPXX.US,D,20180817,000000,12.5472,12.6438,12.5102,12.623,81259.382752356,0
+SPXX.US,D,20180820,000000,12.7016,12.7461,12.6798,12.7243,54262.994239492,0
+SPXX.US,D,20180821,000000,12.7537,12.785,12.623,12.6438,74329.788969633,0
+SPXX.US,D,20180822,000000,12.6287,12.6959,12.6145,12.6581,67961.740334267,0
+SPXX.US,D,20180823,000000,12.6505,12.6874,12.6287,12.6438,57449.657397154,0
+SPXX.US,D,20180824,000000,12.6874,12.7186,12.623,12.623,47621.561782387,0
+SPXX.US,D,20180827,000000,12.6959,12.7243,12.6438,12.7016,89134.736783263,0
+SPXX.US,D,20180828,000000,12.6959,12.8276,12.6826,12.8058,78525.544534952,0
+SPXX.US,D,20180829,000000,12.7983,12.8959,12.7461,12.784,75299.826545614,0
+SPXX.US,D,20180830,000000,12.7925,12.8797,12.6874,12.6874,60982.536359953,0
+SPXX.US,D,20180831,000000,12.6798,12.7461,12.6732,12.6732,39040.054173317,0
+SPXX.US,D,20180904,000000,12.7016,12.7623,12.6798,12.7186,54900.537978224,0
+SPXX.US,D,20180905,000000,12.7537,12.7925,12.6959,12.7243,75850.816333061,0
+SPXX.US,D,20180906,000000,12.7461,12.8058,12.6505,12.6959,77677.949133959,0
+SPXX.US,D,20180907,000000,12.7774,12.7774,12.6438,12.6874,57006.332280818,0
+SPXX.US,D,20180910,000000,12.7016,12.8276,12.6656,12.7774,49805.465748336,0
+SPXX.US,D,20180911,000000,12.7461,12.8872,12.7395,12.7623,102186.43931539,0
+SPXX.US,D,20180912,000000,12.8797,12.8797,12.7537,12.8512,46210.310162052,0
+SPXX.US,D,20180913,000000,12.8807,12.8882,12.7385,12.7764,44304.012161808,0
+SPXX.US,D,20180914,000000,12.7603,12.7973,12.6712,12.6846,64220.920781187,0
+SPXX.US,D,20180917,000000,12.7385,12.7452,12.6192,12.6779,61645.412962475,0
+SPXX.US,D,20180918,000000,12.6618,12.7224,12.55,12.6097,243552.26355493,0
+SPXX.US,D,20180919,000000,12.6931,12.6931,12.4828,12.5576,186475.2103627,0
+SPXX.US,D,20180920,000000,12.5576,12.6846,12.5359,12.6712,86585.617364333,0
+SPXX.US,D,20180921,000000,12.6846,12.7169,12.6618,12.7007,77865.834540406,0
+SPXX.US,D,20180924,000000,12.6779,12.6779,12.588,12.6277,63638.264914002,0
+SPXX.US,D,20180925,000000,12.6324,12.6712,12.5415,12.6192,62152.070238287,0
+SPXX.US,D,20180926,000000,12.6618,12.6931,12.6192,12.6476,71019.628100992,0
+SPXX.US,D,20180927,000000,12.6846,12.7007,12.4828,12.6476,130454.74869774,0
+SPXX.US,D,20180928,000000,12.6552,12.6931,12.588,12.6931,63514.767203023,0
+SPXX.US,D,20181001,000000,12.7916,12.7916,12.7169,12.768,122095.95918282,0
+SPXX.US,D,20181002,000000,12.7764,12.7764,12.7169,12.7764,64632.579817785,0
+SPXX.US,D,20181003,000000,12.7764,12.82,12.7007,12.7528,67464.582882377,0
+SPXX.US,D,20181004,000000,12.7385,12.7528,12.5206,12.588,73135.9777635,0
+SPXX.US,D,20181005,000000,12.6097,12.6097,12.3396,12.369,75312.492977511,0
+SPXX.US,D,20181008,000000,12.4467,12.55,12.3625,12.3842,58547.41482808,0
+SPXX.US,D,20181009,000000,12.588,12.6097,12.2781,12.3312,96110.774149603,0
+SPXX.US,D,20181010,000000,12.3245,12.3245,11.7921,11.8291,163979.62731664,0
+SPXX.US,D,20181011,000000,11.9655,11.9655,11.5741,11.6803,170441.61865523,0
+SPXX.US,D,20181012,000000,11.7845,12.1626,11.7238,11.8594,202872.96198717,0
+SPXX.US,D,20181015,000000,11.8291,12.0044,11.7808,11.8669,48909.315691744,0
+SPXX.US,D,20181016,000000,11.9655,12.1748,11.9172,12.0611,50617.172925627,0
+SPXX.US,D,20181017,000000,12.0991,12.2052,11.921,12.1152,46404.528784447,0
+SPXX.US,D,20181018,000000,12.0858,12.173,11.8517,11.9579,147580.82015618,0
+SPXX.US,D,20181019,000000,11.9722,12.1683,11.9541,12.0252,85304.196670924,0
+SPXX.US,D,20181022,000000,12.0394,12.0394,11.9048,11.9408,42272.105378602,0
+SPXX.US,D,20181023,000000,11.8736,11.8897,11.6727,11.7921,104408.34257702,0
+SPXX.US,D,20181024,000000,11.8594,11.8594,11.2606,11.5146,77761.33647727,0
+SPXX.US,D,20181025,000000,11.5146,11.6566,11.4311,11.5741,65774.669760345,0
+SPXX.US,D,20181026,000000,11.56,11.56,11.2597,11.3724,81055.664306041,0
+SPXX.US,D,20181029,000000,11.4463,11.5771,11.1697,11.2662,74043.738715997,0
+SPXX.US,D,20181030,000000,11.3487,11.3487,11.183,11.3193,40221.198947554,0
+SPXX.US,D,20181031,000000,11.4094,11.56,11.3933,11.4766,87053.219808469,0
+SPXX.US,D,20181101,000000,11.5364,11.7808,11.506,11.7618,93125.718366277,0
+SPXX.US,D,20181102,000000,11.8821,11.9038,11.6131,11.7476,159775.42746339,0
+SPXX.US,D,20181105,000000,11.8063,11.8517,11.7551,11.8517,53405.899014578,0
+SPXX.US,D,20181106,000000,11.8225,11.9579,11.8225,11.8669,75582.710191277,0
+SPXX.US,D,20181107,000000,11.9806,12.1522,11.9759,12.1067,86727.059187164,0
+SPXX.US,D,20181108,000000,12.0858,12.2279,12.0441,12.2147,56845.890810144,0
+SPXX.US,D,20181109,000000,12.2147,12.2582,12.1067,12.2052,67156.366372925,0
+SPXX.US,D,20181112,000000,12.1606,12.1683,12.0176,12.0687,98035.016261699,0
+SPXX.US,D,20181113,000000,12.0327,12.0867,11.8982,11.921,121642.07870657,0
+SPXX.US,D,20181114,000000,11.9806,12.0394,11.65,11.65,131222.1233634,0
+SPXX.US,D,20181115,000000,11.6405,11.7476,11.596,11.6879,65245.846228716,0
+SPXX.US,D,20181116,000000,11.6633,11.8594,11.6633,11.6727,68444.120282281,0
+SPXX.US,D,20181119,000000,11.7315,11.7476,11.596,11.6803,54602.876828684,0
+SPXX.US,D,20181120,000000,11.5741,11.596,11.4918,11.596,88899.35225721,0
+SPXX.US,D,20181121,000000,11.596,11.6329,11.5486,11.56,34198.310581337,0
+SPXX.US,D,20181123,000000,11.5364,11.6879,11.5146,11.596,17775.22609308,0
+SPXX.US,D,20181126,000000,11.65,11.7087,11.596,11.6879,69168.217972296,0
+SPXX.US,D,20181127,000000,11.7238,11.8291,11.7012,11.8291,43766.74434225,0
+SPXX.US,D,20181128,000000,11.9332,11.9722,11.7551,11.9722,105024.77559593,0
+SPXX.US,D,20181129,000000,12.0091,12.1815,11.9332,12.1815,57033.776216592,0
+SPXX.US,D,20181130,000000,12.1294,12.1882,12.047,12.1067,40196.921619755,0
+SPXX.US,D,20181203,000000,12.2781,12.3027,12.1522,12.1748,78126.551930251,0
+SPXX.US,D,20181204,000000,12.0991,12.2279,11.9722,11.9863,87523.988860578,0
+SPXX.US,D,20181206,000000,11.6633,11.9124,11.6405,11.8376,85204.976287745,0
+SPXX.US,D,20181207,000000,11.8517,11.9722,11.7476,11.8376,50250.901936655,0
+SPXX.US,D,20181210,000000,11.7694,11.8508,11.4008,11.5808,85628.246220246,0
+SPXX.US,D,20181211,000000,11.6566,11.7855,11.5808,11.5808,26681.838787463,0
+SPXX.US,D,20181212,000000,11.8443,11.8443,11.65,11.6946,45125.21916302,0
+SPXX.US,D,20181213,000000,11.9995,11.9995,11.5942,11.5942,73153.921875352,0
+SPXX.US,D,20181214,000000,11.5572,11.6168,11.3591,11.4028,42265.772162656,0
+SPXX.US,D,20181217,000000,11.3819,11.3819,10.9329,11.0304,57725.152290877,0
+SPXX.US,D,20181218,000000,11.0845,11.2597,10.9916,11.0057,82109.089225334,0
+SPXX.US,D,20181219,000000,11.0134,11.1175,10.7623,10.8011,59346.455573476,0
+SPXX.US,D,20181220,000000,10.8609,10.8609,9.95982,10.2203,301229.91672621,0
+SPXX.US,D,20181221,000000,10.2877,10.3351,9.98263,10.028,162945.20204519,0
+SPXX.US,D,20181224,000000,10.0887,10.0887,9.79025,9.8623,91409.416844462,0
+SPXX.US,D,20181226,000000,9.8679,10.2877,9.8679,10.2868,129845.70443077,0
+SPXX.US,D,20181227,000000,10.2507,10.5141,10.1124,10.3265,183516.54297916,0
+SPXX.US,D,20181228,000000,10.4336,10.5927,10.3872,10.5463,163666.13312723,0
+SPXX.US,D,20181231,000000,10.7623,10.8542,10.6098,10.732,170440.56311924,0
+SPXX.US,D,20190102,000000,10.732,10.8921,10.625,10.8921,120742.76204201,0
+SPXX.US,D,20190103,000000,10.8921,10.9566,10.6467,10.6998,56250.568511065,0
+SPXX.US,D,20190104,000000,10.7235,10.9395,10.7235,10.9309,82546.081125722,0
+SPXX.US,D,20190107,000000,11.021,11.145,10.9139,11.1366,83173.069504539,0
+SPXX.US,D,20190108,000000,11.2662,11.2824,11.0721,11.2662,85377.028654322,0
+SPXX.US,D,20190109,000000,11.3042,11.3042,11.2142,11.3042,64894.35274362,0
+SPXX.US,D,20190110,000000,11.1895,11.3411,11.1895,11.3411,48400.547343949,0
+SPXX.US,D,20190111,000000,11.2749,11.3354,11.2521,11.3354,52178.310656724,0
+SPXX.US,D,20190114,000000,11.2662,11.3042,11.2208,11.3042,26694.505219359,0
+SPXX.US,D,20190115,000000,11.3573,11.4406,11.2749,11.4406,46898.519628363,0
+SPXX.US,D,20190116,000000,11.3867,11.3867,11.3411,11.3411,50889.501211377,0
+SPXX.US,D,20190117,000000,11.3288,11.4122,11.3288,11.3658,66672.93088892,0
+SPXX.US,D,20190118,000000,11.4406,11.5486,11.3743,11.4567,164948.60935662,0
+SPXX.US,D,20190122,000000,11.4028,11.4738,11.2749,11.3042,84429.157334157,0
+SPXX.US,D,20190123,000000,11.3573,11.3819,11.1971,11.2957,149005.7937444,0
+SPXX.US,D,20190124,000000,11.2957,11.2957,11.2351,11.2521,71081.904724478,0
+SPXX.US,D,20190125,000000,11.3118,11.3743,11.2928,11.3354,60195.106510461,0
+SPXX.US,D,20190128,000000,11.2957,11.2957,11.1971,11.2426,48467.046111399,0
+SPXX.US,D,20190129,000000,11.2521,11.2749,11.2067,11.2351,28887.909009229,0
+SPXX.US,D,20190130,000000,11.289,11.4406,11.2662,11.4406,55693.245507672,0
+SPXX.US,D,20190131,000000,11.4492,11.5486,11.4122,11.5411,94668.911985521,0
+SPXX.US,D,20190201,000000,11.3354,11.5629,11.3146,11.4946,61871.297664607,0
+SPXX.US,D,20190204,000000,11.5203,11.5657,11.4946,11.5325,70683.967655766,0
+SPXX.US,D,20190205,000000,11.5808,11.6026,11.5448,11.5657,34579.359074187,0
+SPXX.US,D,20190206,000000,11.5942,11.6026,11.5411,11.5808,48966.314635273,0
+SPXX.US,D,20190207,000000,11.5411,11.5572,11.4207,11.4207,123517.76616307,0
+SPXX.US,D,20190208,000000,11.4207,11.4814,11.4207,11.4492,26319.789942455,0
+SPXX.US,D,20190211,000000,11.5022,11.5411,11.4814,11.5203,50807.169404057,0
+SPXX.US,D,20190212,000000,11.5942,11.6263,11.5373,11.5942,55948.685217559,0
+SPXX.US,D,20190213,000000,11.6263,11.6566,11.6026,11.6112,94893.741151662,0
+SPXX.US,D,20190214,000000,11.5855,11.6566,11.5855,11.6026,47791.503076983,0
+SPXX.US,D,20190215,000000,11.7087,11.7325,11.6623,11.7325,68133.792700846,0
+SPXX.US,D,20190219,000000,11.7419,11.8309,11.7305,11.8252,92137.736678443,0
+SPXX.US,D,20190220,000000,11.885,11.885,11.7969,11.8396,115669.85606794,0
+SPXX.US,D,20190221,000000,11.8177,11.8396,11.7325,11.7789,34327.085972272,0
+SPXX.US,D,20190222,000000,11.7789,11.8944,11.7637,11.8547,62101.404510705,0
+SPXX.US,D,20190225,000000,11.885,12.0603,11.849,12.0309,95513.340778541,0
+SPXX.US,D,20190226,000000,11.9995,12.0773,11.848,11.9891,51998.869538207,0
+SPXX.US,D,20190227,000000,12.0309,12.0309,11.8622,11.885,61293.91947738,0
+SPXX.US,D,20190228,000000,11.8944,11.9465,11.8177,11.8177,33973.481415195,0
+SPXX.US,D,20190301,000000,11.885,11.9626,11.885,11.9551,36980.703454338,0
+SPXX.US,D,20190304,000000,12.0384,12.0384,11.813,11.8396,71521.007696848,0
+SPXX.US,D,20190305,000000,11.885,11.8934,11.8177,11.8177,66722.54108051,0
+SPXX.US,D,20190306,000000,11.8396,11.885,11.7248,11.7485,53614.895140849,0
+SPXX.US,D,20190307,000000,11.702,11.7248,11.632,11.6396,50955.999978826,0
+SPXX.US,D,20190308,000000,11.7325,11.8016,11.5373,11.5714,128959.0541981,0
+SPXX.US,D,20190311,000000,11.5411,11.7655,11.5411,11.7325,67306.252483685,0
+SPXX.US,D,20190312,000000,11.8092,11.8396,11.702,11.8252,131864.94478208,0
+SPXX.US,D,20190313,000000,11.848,12.0156,11.8139,11.9835,104331.28844966,0
+SPXX.US,D,20190314,000000,12.1246,12.1246,11.991,12.0611,83486.563693948,0
+SPXX.US,D,20190315,000000,12.0867,12.1351,12.046,12.0791,76351.140392925,0
+SPXX.US,D,20190318,000000,12.1095,12.1653,11.9712,12.0166,92447.008723886,0
+SPXX.US,D,20190319,000000,12.0317,12.1095,12.0091,12.0091,46279.975537477,0
+SPXX.US,D,20190320,000000,12.046,12.1475,11.9779,11.991,64008.75804694,0
+SPXX.US,D,20190321,000000,12.0166,12.101,11.9779,11.9995,54233.439231737,0
+SPXX.US,D,20190322,000000,11.9626,12.0091,11.8215,11.8679,67256.642292095,0
+SPXX.US,D,20190325,000000,11.8679,11.8679,11.7514,11.7902,50888.445675385,0
+SPXX.US,D,20190326,000000,11.8679,11.8964,11.7751,11.8139,52053.757409753,0
+SPXX.US,D,20190327,000000,11.7514,11.8604,11.7514,11.8291,39089.664364907,0
+SPXX.US,D,20190328,000000,11.8679,11.9541,11.8309,11.9541,51703.31946065,0
+SPXX.US,D,20190329,000000,12.0394,12.0394,11.9541,12.0394,55747.077843227,0
+SPXX.US,D,20190401,000000,12.1482,12.297,12.101,12.1246,70192.087883832,0
+SPXX.US,D,20190402,000000,12.1939,12.2336,12.101,12.1653,52195.199232585,0
+SPXX.US,D,20190403,000000,12.2194,12.2194,12.1162,12.1482,33972.425879202,0
+SPXX.US,D,20190404,000000,12.1162,12.2875,12.0611,12.226,49904.686131517,0
+SPXX.US,D,20190405,000000,12.2734,12.3596,12.2734,12.3416,75746.318269924,0
+SPXX.US,D,20190408,000000,12.3046,12.3416,12.297,12.3416,22584.248069332,0
+SPXX.US,D,20190409,000000,12.2734,12.2744,12.1322,12.1322,57491.878836805,0
+SPXX.US,D,20190410,000000,12.2411,12.2411,12.0867,12.1862,91223.642509998,0
+SPXX.US,D,20190411,000000,12.1939,12.2043,12.1162,12.1284,49291.419720585,0
+SPXX.US,D,20190412,000000,12.2194,12.2411,12.1408,12.2023,65477.008610805,0
+SPXX.US,D,20190415,000000,12.1939,12.2573,12.1653,12.2573,43381.473705434,0
+SPXX.US,D,20190416,000000,12.2573,12.2734,12.2194,12.2734,22647.580228808,0
+SPXX.US,D,20190417,000000,12.2791,12.3265,12.2118,12.226,36363.214899443,0
+SPXX.US,D,20190418,000000,12.2734,12.3066,12.226,12.2734,41450.89837739,0
+SPXX.US,D,20190422,000000,12.2506,12.297,12.226,12.2573,30626.37678686,0
+SPXX.US,D,20190423,000000,12.2506,12.3416,12.2506,12.3416,47769.336821166,0
+SPXX.US,D,20190424,000000,12.3265,12.3596,12.2875,12.3331,37717.46757625,0
+SPXX.US,D,20190425,000000,12.2875,12.3113,12.2411,12.3113,26329.289766377,0
+SPXX.US,D,20190426,000000,12.2573,12.3416,12.2573,12.3265,35667.616681192,0
+SPXX.US,D,20190429,000000,12.2573,12.3046,12.2336,12.3046,76691.022982116,0
+SPXX.US,D,20190430,000000,12.2506,12.3046,12.2336,12.2734,61114.478358863,0
+SPXX.US,D,20190501,000000,12.226,12.3312,12.226,12.2875,72993.480404678,0
+SPXX.US,D,20190502,000000,12.226,12.2923,12.172,12.2023,57533.044740465,0
+SPXX.US,D,20190503,000000,12.226,12.3019,12.226,12.2875,44437.009696709,0
+SPXX.US,D,20190506,000000,12.1162,12.2923,12.1162,12.2639,62886.723288214,0
+SPXX.US,D,20190507,000000,12.1939,12.226,12.1322,12.1805,49431.806007425,0
+SPXX.US,D,20190508,000000,12.1805,12.3426,12.1492,12.2194,32372.23331643,0
+SPXX.US,D,20190509,000000,12.101,12.1683,12.0887,12.1162,60621.543050938,0
+SPXX.US,D,20190510,000000,12.0546,12.1653,11.9995,12.1095,44916.223036748,0
+SPXX.US,D,20190513,000000,12.0394,12.0546,11.9153,11.9712,60527.600347714,0
+SPXX.US,D,20190514,000000,11.9541,12.101,11.9541,12.0317,62152.070238287,0
+SPXX.US,D,20190515,000000,12.0546,12.3198,12.0317,12.101,164729.05787045,0
+SPXX.US,D,20190516,000000,12.1805,12.2573,12.1303,12.1482,111801.31665992,0
+SPXX.US,D,20190517,000000,12.1939,12.226,12.0944,12.1653,74251.679306277,0
+SPXX.US,D,20190520,000000,12.2023,12.2023,12.1322,12.1569,57583.710468046,0
+SPXX.US,D,20190521,000000,12.2506,12.3198,12.1805,12.2023,92027.96093535,0
+SPXX.US,D,20190522,000000,12.2023,12.3046,12.1939,12.1939,17795.281276915,0
+SPXX.US,D,20190523,000000,12.2118,12.2118,12.0697,12.1805,56531.341084744,0
+SPXX.US,D,20190524,000000,12.2573,12.3198,12.0991,12.1408,47882.279172232,0
+SPXX.US,D,20190528,000000,12.1482,12.226,12.0791,12.1095,32510.508531287,0
+SPXX.US,D,20190529,000000,12.1095,12.1388,11.938,12.0611,60012.49878397,0
+SPXX.US,D,20190530,000000,12.0546,12.1805,11.9456,11.9995,41864.668485971,0
+SPXX.US,D,20190531,000000,11.8452,11.9626,11.6652,11.6652,93798.094792719,0
+SPXX.US,D,20190603,000000,11.7817,11.7817,11.6282,11.6509,29595.118123383,0
+SPXX.US,D,20190604,000000,11.7514,11.8452,11.6898,11.8452,34252.142916892,0
+SPXX.US,D,20190605,000000,11.9068,11.9285,11.8386,11.9228,34259.53166883,0
+SPXX.US,D,20190606,000000,11.9001,12.0317,11.884,11.9626,23560.618861261,0
+SPXX.US,D,20190607,000000,12.0243,12.1482,12.0243,12.101,19154.811633677,0
+SPXX.US,D,20190610,000000,12.2118,12.3113,12.1862,12.3046,31323.030541101,0
+SPXX.US,D,20190611,000000,12.3265,12.3966,12.2875,12.3046,30565.155699365,0
+SPXX.US,D,20190612,000000,12.3265,12.3331,12.209,12.2411,27911.538217299,0
+SPXX.US,D,20190613,000000,12.2744,12.3909,12.2744,12.3283,23898.390378469,0
+SPXX.US,D,20190614,000000,12.3435,12.3766,12.2013,12.3283,28308.419750019,0
+SPXX.US,D,20190617,000000,12.3909,12.4875,12.353,12.4875,62395.899052271,0
+SPXX.US,D,20190618,000000,12.408,12.5254,12.3993,12.3993,82150.255128993,0
+SPXX.US,D,20190619,000000,12.4154,12.4618,12.3993,12.3993,26381.01102995,0
+SPXX.US,D,20190620,000000,12.478,12.5671,12.4554,12.4875,44330.40056159,0
+SPXX.US,D,20190621,000000,12.4554,12.622,12.4524,12.4875,37427.195178648,0
+SPXX.US,D,20190624,000000,12.4961,12.5074,12.4392,12.4554,20002.407034672,0
+SPXX.US,D,20190625,000000,12.4554,12.5188,12.3435,12.3909,34714.46768107,0
+SPXX.US,D,20190626,000000,12.4231,12.4487,12.353,12.353,37812.465815464,0
+SPXX.US,D,20190627,000000,12.4316,12.5036,12.4154,12.5036,48703.486173445,0
+SPXX.US,D,20190628,000000,12.4554,12.5671,12.4316,12.5036,95531.284890393,0
+SPXX.US,D,20190701,000000,12.6931,12.6931,12.5036,12.5036,86300.622646688,0
+SPXX.US,D,20190702,000000,12.5339,12.6371,12.5254,12.5254,40218.032339582,0
+SPXX.US,D,20190703,000000,12.6041,12.6297,12.5671,12.622,23726.338011892,0
+SPXX.US,D,20190705,000000,12.5339,12.622,12.5339,12.5813,20356.011591748,0
+SPXX.US,D,20190708,000000,12.6135,12.6135,12.4695,12.5671,26250.124567032,0
+SPXX.US,D,20190709,000000,12.4554,12.5576,12.4554,12.4875,59287.345557964,0
+SPXX.US,D,20190710,000000,12.5415,12.6297,12.5415,12.55,55169.699655999,0
+SPXX.US,D,20190711,000000,12.5897,12.6846,12.551,12.6371,72059.331052398,0
+SPXX.US,D,20190712,000000,12.6599,12.7243,12.6457,12.6779,42623.598863698,0
+SPXX.US,D,20190715,000000,12.7169,12.9147,12.7007,12.8996,115402.80546214,0
+SPXX.US,D,20190716,000000,12.8996,13.0729,12.8646,13.0729,46595.580798867,0
+SPXX.US,D,20190717,000000,13.0872,13.0957,12.9925,13.0957,62198.513821903,0
+SPXX.US,D,20190718,000000,13.1355,13.1421,13.0569,13.1355,46516.415599522,0
+SPXX.US,D,20190719,000000,13.1687,13.1829,13.1043,13.1421,81135.885041377,0
+SPXX.US,D,20190722,000000,13.1687,13.2853,13.1137,13.2302,64242.031501013,0
+SPXX.US,D,20190723,000000,13.2937,13.2937,13.1421,13.2549,50109.460113824,0
+SPXX.US,D,20190724,000000,13.2075,13.2709,13.1421,13.2302,59285.234485982,0
+SPXX.US,D,20190725,000000,13.2226,13.2473,13.0872,13.1687,60710.208074204,0
+SPXX.US,D,20190726,000000,13.2151,13.2549,13.0569,13.0957,45631.876438833,0
+SPXX.US,D,20190729,000000,13.0872,13.2378,13.0483,13.1355,50816.669227979,0
+SPXX.US,D,20190730,000000,13.0645,13.2625,13.0645,13.2226,48138.774418113,0
+SPXX.US,D,20190731,000000,13.2709,13.3014,13.1374,13.3014,89319.455581737,0
+SPXX.US,D,20190801,000000,13.3334,13.3478,13.0483,13.0483,65483.341826752,0
+SPXX.US,D,20190802,000000,12.9791,13.1052,12.9063,12.9791,27220.162143013,0
+SPXX.US,D,20190805,000000,12.8512,12.8512,12.5102,12.5746,87322.381486243,0
+SPXX.US,D,20190806,000000,12.6353,12.6846,12.478,12.622,59675.782802755,0
+SPXX.US,D,20190807,000000,12.5671,12.7243,12.4875,12.6524,65451.675747014,0
+SPXX.US,D,20190808,000000,12.9299,12.9376,12.7007,12.9299,25692.801563637,0
+SPXX.US,D,20190809,000000,12.9707,12.9707,12.856,12.874,36760.096432162,0
+SPXX.US,D,20190812,000000,12.9147,12.9376,12.8105,12.9376,17068.016978926,0
+SPXX.US,D,20190813,000000,12.9223,13.0729,12.7973,12.9621,30983.147951911,0
+SPXX.US,D,20190814,000000,12.8912,12.9848,12.7546,12.8512,64160.755229683,0
+SPXX.US,D,20190815,000000,12.9147,13.0786,12.8816,13.0786,50855.724059655,0
+SPXX.US,D,20190816,000000,13.0569,13.1591,13.0029,13.0729,24222.439927791,0
+SPXX.US,D,20190819,000000,13.2075,13.2369,13.0796,13.127,33575.544346484,0
+SPXX.US,D,20190820,000000,13.127,13.1735,13.0872,13.1687,30330.826709302,0
+SPXX.US,D,20190821,000000,13.2378,13.2378,13.1355,13.1355,44351.511281415,0
+SPXX.US,D,20190822,000000,13.1762,13.2056,13.0786,13.1829,41198.625275475,0
+SPXX.US,D,20190823,000000,13.1355,13.2056,12.8996,12.8996,50077.794034086,0
+SPXX.US,D,20190826,000000,12.9848,13.1961,12.8512,12.9299,35018.462046557,0
+SPXX.US,D,20190827,000000,12.9536,12.9934,12.7727,12.7727,54803.428667027,0
+SPXX.US,D,20190828,000000,12.732,12.8475,12.7186,12.7888,36736.874640354,0
+SPXX.US,D,20190829,000000,12.8646,13.001,12.8646,12.9376,27525.212044493,0
+SPXX.US,D,20190830,000000,12.9791,13.0086,12.9223,12.9376,16237.310153792,0
+SPXX.US,D,20190903,000000,12.8825,12.9223,12.8191,12.8996,26632.228595873,0
+SPXX.US,D,20190904,000000,12.9223,12.9621,12.7897,12.8912,48273.883024995,0
+SPXX.US,D,20190905,000000,12.9536,13.0729,12.9299,12.9707,39304.993707127,0
+SPXX.US,D,20190906,000000,12.9848,13.0759,12.9848,13.0645,22580.025925367,0
+SPXX.US,D,20190909,000000,13.0872,13.1213,13.0181,13.0181,14526.286311935,0
+SPXX.US,D,20190910,000000,12.9791,13.1127,12.9791,13.0255,37658.357560737,0
+SPXX.US,D,20190911,000000,13.0255,13.1355,13.0255,13.1137,45193.829002454,0
+SPXX.US,D,20190912,000000,13.1355,13.1668,13.1043,13.1137,33639.932041952,0
+SPXX.US,D,20190913,000000,13.0569,13.108,13.0238,13.0238,48185.218001729,0
+SPXX.US,D,20190916,000000,12.9507,13.0957,12.9507,12.9678,20366.566951661,0
+SPXX.US,D,20190917,000000,12.9896,13.0531,12.9593,12.9678,29156.015151013,0
+SPXX.US,D,20190918,000000,12.9507,13.0312,12.9025,12.9507,17394.17760023,0
+SPXX.US,D,20190919,000000,12.9593,13.143,12.9593,12.9991,44399.010401023,0
+SPXX.US,D,20190920,000000,12.9896,13.0161,12.8778,12.9195,22746.800611988,0
+SPXX.US,D,20190923,000000,12.8399,12.8768,12.7907,12.7973,43325.530297896,0
+SPXX.US,D,20190924,000000,12.7821,12.8778,12.589,12.589,78672.264037741,0
+SPXX.US,D,20190925,000000,12.6297,12.6761,12.5169,12.5813,51386.658663267,0
+SPXX.US,D,20190926,000000,12.5235,12.7092,12.5093,12.7016,28733.800754504,0
+SPXX.US,D,20190927,000000,12.7338,12.7338,12.4675,12.5093,71404.898737807,0
+SPXX.US,D,20190930,000000,12.622,12.6798,12.3871,12.3871,87403.657757571,0
+SPXX.US,D,20191001,000000,12.6694,12.7016,12.2818,12.3388,87310.770590339,0
+SPXX.US,D,20191002,000000,12.2915,12.3009,12.065,12.171,77890.111868205,0
+SPXX.US,D,20191003,000000,12.1142,12.2592,11.9712,12.2431,85820.353770659,0
+SPXX.US,D,20191004,000000,12.3075,12.3643,12.2203,12.3075,36325.215603757,0
+SPXX.US,D,20191007,000000,12.2754,12.3871,12.2592,12.3473,34945.63006316,0
+SPXX.US,D,20191008,000000,12.2431,12.2915,12.1549,12.2279,57150.940711623,0
+SPXX.US,D,20191009,000000,12.3719,12.3719,12.2279,12.2754,76590.747062945,0
+SPXX.US,D,20191010,000000,12.2818,12.4288,12.2118,12.317,46297.919649328,0
+SPXX.US,D,20191011,000000,12.3946,12.4932,12.3871,12.3871,77303.233857056,0
+SPXX.US,D,20191014,000000,12.3653,12.4137,12.3009,12.3388,61907.185888311,0
+SPXX.US,D,20191015,000000,12.3653,12.4675,12.3653,12.3719,33877.427639988,0
+SPXX.US,D,20191016,000000,12.3719,12.4137,12.317,12.3719,46639.913310501,0
+SPXX.US,D,20191017,000000,12.4041,12.4534,12.3235,12.3388,30022.61019985,0
+SPXX.US,D,20191018,000000,12.317,12.3747,12.261,12.3009,53883.001282634,0
+SPXX.US,D,20191021,000000,12.3653,12.4601,12.3075,12.4449,62444.453707871,0
+SPXX.US,D,20191022,000000,12.4534,12.5671,12.3871,12.5415,73406.194977267,0
+SPXX.US,D,20191023,000000,12.5235,12.5415,12.4601,12.532,21881.261099142,0
+SPXX.US,D,20191024,000000,12.5481,12.6041,12.5481,12.5736,29438.898796675,0
+SPXX.US,D,20191025,000000,12.5576,12.5954,12.5216,12.5813,26737.782195001,0
+SPXX.US,D,20191028,000000,12.5954,12.6457,12.5661,12.5954,25380.36291022,0
+SPXX.US,D,20191029,000000,12.589,12.6694,12.589,12.6457,23411.788286492,0
+SPXX.US,D,20191030,000000,12.6371,12.6846,12.5481,12.6846,32325.789732813,0
+SPXX.US,D,20191031,000000,12.7092,12.7092,12.5736,12.6846,28911.130801038,0
+SPXX.US,D,20191101,000000,12.7489,12.7489,12.694,12.7414,28069.868615991,0
+SPXX.US,D,20191104,000000,12.8465,12.8465,12.7186,12.7576,39977.37013357,0
+SPXX.US,D,20191105,000000,12.7186,12.7489,12.7016,12.7263,21832.706443543,0
+SPXX.US,D,20191106,000000,12.7263,12.767,12.6846,12.767,38992.55505371,0
+SPXX.US,D,20191107,000000,12.8693,12.8693,12.7489,12.8058,38191.403236332,0
+SPXX.US,D,20191108,000000,12.8304,12.8551,12.7414,12.7973,51218.828440655,0
+SPXX.US,D,20191111,000000,12.6779,12.9337,12.6779,12.8778,54032.887393395,0
+SPXX.US,D,20191112,000000,12.9678,12.9678,12.8551,12.8778,34338.696868176,0
+SPXX.US,D,20191113,000000,12.8304,12.9195,12.8304,12.8778,22101.868121319,0
+SPXX.US,D,20191114,000000,12.8219,12.9252,12.8219,12.8399,38115.40464496,0
+SPXX.US,D,20191115,000000,12.8551,12.9337,12.8304,12.8693,28252.476342482,0
+SPXX.US,D,20191118,000000,12.8304,12.9195,12.8058,12.8693,38137.570900776,0
+SPXX.US,D,20191119,000000,12.8465,12.9195,12.8304,12.8607,39821.150806861,0
+SPXX.US,D,20191120,000000,12.8399,12.8949,12.7746,12.7821,48321.382144603,0
+SPXX.US,D,20191121,000000,12.8304,12.9423,12.8134,12.9337,39468.601785776,0
+SPXX.US,D,20191122,000000,12.9423,12.9991,12.9242,12.9896,21621.599245288,0
+SPXX.US,D,20191125,000000,12.9821,13.0312,12.8959,13.0312,30065.887175493,0
+SPXX.US,D,20191126,000000,12.9991,13.0635,12.9507,12.9839,36364.270435433,0
+SPXX.US,D,20191127,000000,12.9821,13.0312,12.964,13.0238,35972.66658267,0
+SPXX.US,D,20191129,000000,12.9773,13.072,12.9773,13.0076,18232.273177302,0
+SPXX.US,D,20191202,000000,13.0238,13.0238,12.9423,12.9507,28479.416580606,0
+SPXX.US,D,20191203,000000,12.9423,12.9423,12.7907,12.8693,30452.213348299,0
+SPXX.US,D,20191204,000000,12.8778,13.0238,12.8607,12.9991,37547.526281654,0
+SPXX.US,D,20191205,000000,12.9991,13.0133,12.912,12.9821,39651.209512266,0
+SPXX.US,D,20191206,000000,13.0389,13.1137,13.0389,13.0474,44958.444476399,0
+SPXX.US,D,20191209,000000,13.0474,13.2094,13.0474,13.1213,55457.860981617,0
+SPXX.US,D,20191210,000000,13.0872,13.2169,13.0474,13.072,49380.084743853,0
+SPXX.US,D,20191211,000000,13.1526,13.2406,13.1137,13.2008,38670.616576371,0
+SPXX.US,D,20191212,000000,13.27,13.2994,13.1469,13.2947,49888.853091647,0
+SPXX.US,D,20191213,000000,13.3118,13.3865,13.1961,13.2862,79510.359614813,0
+SPXX.US,D,20191216,000000,13.3193,13.4102,13.2994,13.3022,42945.537341037,0
+SPXX.US,D,20191217,000000,13.27,13.3401,13.2587,13.3193,42379.770049713,0
+SPXX.US,D,20191218,000000,13.3118,13.3913,13.2378,13.3022,32760.670561219,0
+SPXX.US,D,20191219,000000,13.27,13.4083,13.27,13.3685,52929.852282512,0
+SPXX.US,D,20191220,000000,13.4083,13.4083,13.3022,13.3278,36227.050756567,0
+SPXX.US,D,20191223,000000,13.3354,13.3591,13.2862,13.3118,36462.435282622,0
+SPXX.US,D,20191224,000000,13.3278,13.3278,13.2549,13.3278,27972.759304793,0
+SPXX.US,D,20191226,000000,13.3505,13.3913,13.2719,13.3913,17006.795891432,0
+SPXX.US,D,20191227,000000,13.3913,13.4747,13.3685,13.434,53419.620982465,0
+SPXX.US,D,20191230,000000,13.4747,13.4747,13.3505,13.4566,33330.659996508,0
+SPXX.US,D,20191231,000000,13.5818,13.5818,13.3354,13.4653,121730.74372985,0
+SPXX.US,D,20200102,000000,13.5723,13.5723,13.2369,13.3505,114516.15522948,0
+SPXX.US,D,20200103,000000,13.3022,13.3118,13.2122,13.2549,50399.732511425,0
+SPXX.US,D,20200106,000000,13.2549,13.2549,13.0986,13.2208,118288.6408623,0
+SPXX.US,D,20200107,000000,13.2463,13.2549,13.2056,13.2549,31461.305755959,0
+SPXX.US,D,20200108,000000,13.3591,13.4566,13.2862,13.434,46161.755506454,0
+SPXX.US,D,20200109,000000,13.4917,13.506,13.3865,13.3865,57866.594113709,0
+SPXX.US,D,20200110,000000,13.4501,13.5003,13.3591,13.3865,38375.066498814,0
+SPXX.US,D,20200113,000000,13.434,13.434,13.3193,13.3781,73409.36158524,0
+SPXX.US,D,20200114,000000,13.3781,13.47,13.3781,13.4501,35805.891896049,0
+SPXX.US,D,20200115,000000,13.4653,13.5391,13.4452,13.4917,49262.920248821,0
+SPXX.US,D,20200116,000000,13.5637,13.5902,13.5419,13.5723,50382.843935564,0
+SPXX.US,D,20200117,000000,13.647,13.6698,13.5902,13.6291,37890.575478818,0
+SPXX.US,D,20200121,000000,13.6869,13.6869,13.6158,13.6205,78098.052458486,0
+SPXX.US,D,20200122,000000,13.647,13.6793,13.5818,13.6556,45798.651125455,0
+SPXX.US,D,20200123,000000,13.703,13.703,13.6158,13.6556,47222.569177685,0
+SPXX.US,D,20200124,000000,13.6869,13.6869,13.4425,13.4425,54621.876476527,0
+SPXX.US,D,20200127,000000,13.3685,13.3998,13.3278,13.3591,58863.020089472,0
+SPXX.US,D,20200128,000000,13.4169,13.4491,13.3562,13.3591,49731.578228947,0
+SPXX.US,D,20200129,000000,13.4747,13.5315,13.3865,13.3865,35285.512652351,0
+SPXX.US,D,20200130,000000,13.434,13.4425,13.3591,13.4122,44725.171022327,0
+SPXX.US,D,20200131,000000,13.4823,13.4823,13.2937,13.3193,36550.044769898,0
+SPXX.US,D,20200203,000000,13.4747,13.4747,13.3193,13.3505,49422.306183505,0
+SPXX.US,D,20200204,000000,13.4747,13.4747,13.3865,13.434,43577.803399811,0
+SPXX.US,D,20200205,000000,13.5818,13.5818,13.4917,13.541,56329.733710411,0
+SPXX.US,D,20200206,000000,13.5818,13.5818,13.541,13.5552,47745.059493367,0
+SPXX.US,D,20200207,000000,13.5723,13.6698,13.5514,13.6698,27433.380413252,0
+SPXX.US,D,20200210,000000,13.6556,13.6954,13.613,13.6954,36887.816287107,0
+SPXX.US,D,20200211,000000,13.6954,13.7608,13.5476,13.5902,94420.861027571,0
+SPXX.US,D,20200212,000000,13.6556,13.7201,13.6348,13.703,55706.967475558,0
+SPXX.US,D,20200213,000000,13.7124,13.7665,13.6253,13.7427,41757.00381486,0
+SPXX.US,D,20200214,000000,13.7683,13.81,13.6954,13.81,44618.561887208,0
+SPXX.US,D,20200218,000000,13.793,13.8006,13.7362,13.793,36167.940741056,0
+SPXX.US,D,20200219,000000,13.8252,13.8745,13.7201,13.7608,46163.866578436,0
+SPXX.US,D,20200220,000000,13.8006,13.8025,13.7362,13.8006,32865.168624355,0
+SPXX.US,D,20200221,000000,13.8006,13.8423,13.7276,13.7779,43855.409365516,0
+SPXX.US,D,20200224,000000,13.6604,13.6604,13.3913,13.4169,74303.40056985,0
+SPXX.US,D,20200225,000000,13.523,13.523,12.8674,12.9261,78843.260868327,0
+SPXX.US,D,20200226,000000,12.911,12.9593,12.7424,12.7803,86055.738296712,0
+SPXX.US,D,20200227,000000,12.5907,12.6485,11.8547,12.2166,147083.66270429,0
+SPXX.US,D,20200228,000000,11.9371,12.0109,11.4463,11.8205,155840.38928792,0
+SPXX.US,D,20200302,000000,12.3056,12.37,11.8973,12.2554,237945.25636928,0
+SPXX.US,D,20200303,000000,12.4278,12.6732,12.1378,12.3795,81490.545134446,0
+SPXX.US,D,20200304,000000,12.4193,12.6485,12.37,12.5833,126274.82617228,0
+SPXX.US,D,20200305,000000,12.4856,12.4856,12.2488,12.298,107614.00538252,0
+SPXX.US,D,20200306,000000,12.101,12.1748,11.9276,12.1588,66866.093975323,0
+SPXX.US,D,20200309,000000,11.7494,11.794,11.3487,11.4624,146807.11227458,0
+SPXX.US,D,20200310,000000,11.6425,11.7571,11.3241,11.5277,128489.34068197,0
+SPXX.US,D,20200311,000000,11.4956,11.4956,10.7595,10.8011,162777.37182258,0
+SPXX.US,D,20200312,000000,10.4336,10.4516,9.23985,9.35638,401994.54906135,0
+SPXX.US,D,20200313,000000,9.72394,10.2431,9.24933,10.0072,204308.4909353,0
+SPXX.US,D,20200316,000000,8.94768,9.49186,8.92996,9.13848,211697.24287423,0
+SPXX.US,D,20200317,000000,9.14796,9.50702,8.90665,9.39902,189090.82854908,0
+SPXX.US,D,20200318,000000,8.78776,9.05417,7.2116,8.12961,213139.10503832,0
+SPXX.US,D,20200319,000000,7.72072,8.94768,7.72072,8.87322,204707.48354001,0
+SPXX.US,D,20200320,000000,8.78142,9.22375,8.43875,8.47229,148284.86266236,0
+SPXX.US,D,20200323,000000,8.06302,8.3387,7.65403,7.87921,305440.4497954,0
+SPXX.US,D,20200324,000000,7.96287,8.82272,7.96287,8.7474,334412.80168394,0
+SPXX.US,D,20200325,000000,8.70497,9.84136,8.70497,9.32228,202814.90750765,0
+SPXX.US,D,20200326,000000,9.18206,9.94851,9.18206,9.86613,181752.74233774,0
+SPXX.US,D,20200327,000000,9.47291,9.9087,9.23132,9.65007,224033.29200427,0
+SPXX.US,D,20200330,000000,9.68224,9.89926,9.63681,9.76563,172799.68605973,0
+SPXX.US,D,20200331,000000,9.84136,9.98361,9.65666,9.66429,148745.07635455,0
+SPXX.US,D,20200401,000000,9.59797,9.67094,9.21523,9.38955,158043.2929017,0
+SPXX.US,D,20200402,000000,9.38955,9.69083,9.3308,9.52313,90782.428465645,0
+SPXX.US,D,20200403,000000,9.53164,9.55722,9.27302,9.39902,62313.567244952,0
+SPXX.US,D,20200406,000000,9.95805,10.0736,9.66429,9.91814,176395.89718201,0
+SPXX.US,D,20200407,000000,10.3255,10.4155,10.1485,10.2005,168267.2145132,0
+SPXX.US,D,20200408,000000,10.4336,10.5756,10.208,10.5756,107753.33613337,0
+SPXX.US,D,20200409,000000,10.6827,10.7945,10.5018,10.6003,145918.35096993,0
+SPXX.US,D,20200413,000000,10.6003,10.6685,10.2677,10.5008,93516.266683048,0
+SPXX.US,D,20200414,000000,10.5587,10.6827,10.5331,10.6591,134008.73838036,0
+SPXX.US,D,20200415,000000,10.3351,10.5103,10.3351,10.4155,73445.249808943,0
+SPXX.US,D,20200416,000000,10.3578,10.5103,10.2915,10.3843,148233.14139879,0
+SPXX.US,D,20200417,000000,10.442,10.5917,10.3919,10.5917,201453.2660789,0
+SPXX.US,D,20200420,000000,10.4241,10.5662,10.3578,10.3843,114052.7749293,0
+SPXX.US,D,20200421,000000,10.2573,10.2573,9.93898,10.1076,134894.33307705,0
+SPXX.US,D,20200422,000000,10.1569,10.2744,10.1569,10.2507,117050.49714453,0
+SPXX.US,D,20200423,000000,10.2915,10.408,10.2242,10.2242,91510.748299625,0
+SPXX.US,D,20200424,000000,10.3171,10.3255,10.2516,10.3,61019.480119649,0
+SPXX.US,D,20200427,000000,10.3663,10.5103,10.3663,10.442,67340.029635406,0
+SPXX.US,D,20200428,000000,10.5756,10.6003,10.4516,10.4516,88050.701320223,0
+SPXX.US,D,20200429,000000,10.625,10.6913,10.5652,10.6742,107463.06373577,0
+SPXX.US,D,20200430,000000,10.5587,10.6827,10.5587,10.5756,122546.6730511,0
+SPXX.US,D,20200501,000000,10.4241,10.442,10.3075,10.3171,74147.181243142,0
+SPXX.US,D,20200504,000000,10.1664,10.3,10.1532,10.2829,69994.702653465,0
+SPXX.US,D,20200505,000000,10.3663,10.4914,10.3578,10.3578,88945.795840826,0
+SPXX.US,D,20200506,000000,10.4241,10.4336,10.2915,10.2915,62995.443495316,0
+SPXX.US,D,20200507,000000,10.3758,10.4288,10.3578,10.3758,44040.12816399,0
+SPXX.US,D,20200508,000000,10.4155,10.5103,10.408,10.4914,39676.542376057,0
+SPXX.US,D,20200511,000000,10.3919,10.5103,10.3919,10.4828,43217.865626786,0
+SPXX.US,D,20200512,000000,10.5188,10.6003,10.3492,10.3663,57968.981104862,0
+SPXX.US,D,20200513,000000,10.2915,10.3549,10.0944,10.1247,87854.371625847,0
+SPXX.US,D,20200514,000000,10.0584,10.1929,9.9087,10.1929,62754.781289305,0
+SPXX.US,D,20200515,000000,10.2062,10.2242,10.1664,10.2005,50349.066783843,0
+SPXX.US,D,20200518,000000,10.4241,10.5756,10.4043,10.5501,96686.041264849,0
+SPXX.US,D,20200519,000000,10.5917,10.6088,10.5008,10.5008,34840.076464032,0
+SPXX.US,D,20200520,000000,10.6088,10.6657,10.5103,10.6334,62221.735613711,0
+SPXX.US,D,20200521,000000,10.6591,10.6685,10.5331,10.5681,46456.25004802,0
+SPXX.US,D,20200522,000000,10.6173,10.6998,10.5416,10.6998,85841.464490483,0
+SPXX.US,D,20200526,000000,10.8599,10.9423,10.7586,10.8163,82819.464947462,0
+SPXX.US,D,20200527,000000,10.9347,10.9347,10.7035,10.8513,64115.367182059,0
+SPXX.US,D,20200528,000000,10.9006,10.9176,10.8344,10.8674,84913.648354153,0
+SPXX.US,D,20200529,000000,10.6998,10.8674,10.6998,10.8674,92572.617506848,0
+SPXX.US,D,20200601,000000,10.8513,10.9082,10.8513,10.8845,62345.23332469,0
+SPXX.US,D,20200602,000000,10.9574,11.0087,10.9006,10.9764,73515.970720358,0
+SPXX.US,D,20200603,000000,11.0352,11.1015,11.0087,11.0853,71455.56446539,0
+SPXX.US,D,20200604,000000,11.1015,11.109,11.0087,11.0674,65559.340418124,0
+SPXX.US,D,20200605,000000,11.2341,11.2776,11.1517,11.2521,109501.30373493,0
+SPXX.US,D,20200608,000000,11.327,11.4199,11.2928,11.3772,142155.36516103,0
+SPXX.US,D,20200609,000000,11.2189,11.4008,11.2189,11.3431,60563.488571417,0
+SPXX.US,D,20200610,000000,11.3431,11.4102,11.3184,11.3772,42500.101152719,0
+SPXX.US,D,20200611,000000,11.2521,11.2521,10.8163,10.8428,196156.58647468,0
+SPXX.US,D,20200612,000000,11.0939,11.1366,10.8978,10.9745,77448.897823852,0
+SPXX.US,D,20200615,000000,10.8381,11.0588,10.8049,11.0342,80758.003156501,0
+SPXX.US,D,20200616,000000,11.2132,11.2957,11.1611,11.1867,42510.656512631,0
+SPXX.US,D,20200617,000000,11.2047,11.2275,11.0853,11.0939,37954.963174286,0
+SPXX.US,D,20200618,000000,11.0939,11.1611,11.0248,11.0588,60700.708250283,0
+SPXX.US,D,20200619,000000,11.145,11.183,10.9745,10.9916,37311.086219608,0
+SPXX.US,D,20200622,000000,10.9149,10.965,10.8892,10.9499,76163.254986479,0
+SPXX.US,D,20200623,000000,11.0077,11.0768,10.9319,10.9841,119636.56032315,0
+SPXX.US,D,20200624,000000,10.9489,10.9489,10.7017,10.7367,86356.566054226,0
+SPXX.US,D,20200625,000000,10.677,10.7841,10.677,10.7443,44238.568930349,0
+SPXX.US,D,20200626,000000,10.7699,10.7699,10.5672,10.5908,45846.150245061,0
+SPXX.US,D,20200629,000000,10.642,10.6789,10.5482,10.6514,81488.434062463,0
+SPXX.US,D,20200630,000000,10.642,10.9233,10.642,10.9233,180041.71849588,0
+SPXX.US,D,20200701,000000,11.0853,11.1023,10.964,11.0503,96933.036686808,0
+SPXX.US,D,20200702,000000,11.0768,11.1185,10.9916,11.0588,78617.376166193,0
+SPXX.US,D,20200706,000000,11.1697,11.1697,11.0853,11.1536,120283.60388581,0
+SPXX.US,D,20200707,000000,11.1536,11.2265,11.1185,11.1611,87122.885183893,0
+SPXX.US,D,20200708,000000,11.2208,11.2285,11.0949,11.2047,55293.197366978,0
+SPXX.US,D,20200709,000000,11.2285,11.2285,11.0503,11.11,53854.501810869,0
+SPXX.US,D,20200710,000000,11.145,11.1611,11.0853,11.1611,85988.183993271,0
+SPXX.US,D,20200713,000000,11.2369,11.2635,11.0503,11.0503,78099.107994478,0
+SPXX.US,D,20200714,000000,11.0161,11.1536,10.9745,11.1536,50080.96064206,0
+SPXX.US,D,20200715,000000,11.2464,11.2967,11.1867,11.2464,48259.105521118,0
+SPXX.US,D,20200716,000000,11.145,11.2369,11.11,11.2208,38116.460180951,0
+SPXX.US,D,20200717,000000,11.2729,11.2729,11.2047,11.255,67454.027522463,0
+SPXX.US,D,20200720,000000,11.1952,11.2928,11.1611,11.2635,75350.492273197,0
+SPXX.US,D,20200721,000000,11.2369,11.3317,11.1782,11.2208,134486.89618441,0
+SPXX.US,D,20200722,000000,11.2635,11.2729,11.1867,11.255,72123.718747867,0
+SPXX.US,D,20200723,000000,11.255,11.2806,11.0939,11.2047,86845.279218187,0
+SPXX.US,D,20200724,000000,11.2285,11.2285,11.1185,11.1611,89477.785980428,0
+SPXX.US,D,20200727,000000,11.2369,11.2464,11.1782,11.2047,35671.838825157,0
+SPXX.US,D,20200728,000000,11.1697,11.2208,11.145,11.1697,35516.67503444,0
+SPXX.US,D,20200729,000000,11.2464,11.2729,11.2,11.2729,36200.662356787,0
+SPXX.US,D,20200730,000000,11.0939,11.2369,11.0853,11.1611,130104.31074863,0
+SPXX.US,D,20200731,000000,11.2047,11.2436,11.145,11.1839,151811.40840921,0
+SPXX.US,D,20200803,000000,11.3828,11.4766,11.3241,11.4766,251882.55359808,0
+SPXX.US,D,20200804,000000,11.3828,11.4766,11.3828,11.4681,105679.20791052,0
+SPXX.US,D,20200805,000000,11.5619,11.5865,11.506,11.5193,149526.1729881,0
+SPXX.US,D,20200806,000000,11.5619,11.5619,11.4586,11.5193,92642.282882272,0
+SPXX.US,D,20200807,000000,11.4766,11.5448,11.4681,11.4937,66590.5990816,0
+SPXX.US,D,20200810,000000,11.5448,11.6216,11.5013,11.5533,70298.697018952,0
+SPXX.US,D,20200811,000000,11.6036,11.6727,11.5193,11.5533,68906.445046458,0
+SPXX.US,D,20200812,000000,11.6131,11.6717,11.5865,11.6302,81952.869898624,0
+SPXX.US,D,20200813,000000,11.6367,11.6973,11.5865,11.5865,50509.508254518,0
+SPXX.US,D,20200814,000000,11.5694,11.5865,11.5268,11.5781,44012.684228217,0
+SPXX.US,D,20200817,000000,11.6216,11.6547,11.6216,11.6462,42975.092348793,0
+SPXX.US,D,20200818,000000,11.6623,11.6813,11.6131,11.6623,80104.626377901,0
+SPXX.US,D,20200819,000000,11.6898,11.6898,11.6216,11.6462,51510.156374246,0
+SPXX.US,D,20200820,000000,11.6367,11.6898,11.6131,11.6898,29051.517087877,0
+SPXX.US,D,20200821,000000,11.7571,11.7646,11.6367,11.6623,62446.564779853,0
+SPXX.US,D,20200824,000000,11.7996,11.7996,11.7221,11.7912,97621.246153118,0
+SPXX.US,D,20200825,000000,11.8755,11.8755,11.7912,11.8339,104748.22516621,0
+SPXX.US,D,20200826,000000,11.9618,11.9702,11.85,11.9267,225235.54749834,0
+SPXX.US,D,20200827,000000,12.0451,12.0451,11.9162,11.9863,129333.769475,0
+SPXX.US,D,20200828,000000,12.0309,12.0546,11.9863,12.0546,103902.74083719,0
+SPXX.US,D,20200831,000000,12.0981,12.0981,12.0213,12.0546,95317.011084165,0
+SPXX.US,D,20200901,000000,12.0213,12.1482,12.0034,12.1482,59662.060834868,0
+SPXX.US,D,20200902,000000,12.2754,12.2838,12.1482,12.2754,155014.96014273,0
+SPXX.US,D,20200903,000000,12.2754,12.369,11.8755,11.9267,147420.37868551,0
+SPXX.US,D,20200904,000000,11.9702,12.0034,11.5533,11.7996,162569.43123229,0
+SPXX.US,D,20200908,000000,11.7826,11.7826,11.4085,11.4766,164053.51483602,0
+SPXX.US,D,20200909,000000,11.6216,11.8167,11.6216,11.7221,61254.864645703,0
+SPXX.US,D,20200910,000000,11.7826,11.8252,11.4937,11.4937,87124.996255875,0
+SPXX.US,D,20200911,000000,11.5268,11.6302,11.5013,11.5448,92625.394306413,0
+SPXX.US,D,20200914,000000,11.6794,11.7305,11.5828,11.6529,135014.66418005,0
+SPXX.US,D,20200915,000000,11.7912,11.8433,11.7476,11.7826,71448.175713451,0
+SPXX.US,D,20200916,000000,11.8262,11.846,11.7571,11.8262,59725.392994345,0
+SPXX.US,D,20200917,000000,11.7124,11.7211,11.5741,11.7211,59662.060834868,0
+SPXX.US,D,20200918,000000,11.6794,11.7912,11.5316,11.5741,107529.56250322,0
+SPXX.US,D,20200921,000000,11.2719,11.3876,11.2114,11.3582,157402.582555,0
+SPXX.US,D,20200922,000000,11.3231,11.4445,11.1934,11.4199,100928.24041378,0
+SPXX.US,D,20200923,000000,11.471,11.471,11.1754,11.1848,72882.649125594,0
+SPXX.US,D,20200924,000000,11.1584,11.2455,11.0816,11.1848,102756.42875068,0
+SPXX.US,D,20200925,000000,11.1063,11.3231,11.1063,11.3156,106073.97837126,0
+SPXX.US,D,20200928,000000,11.4529,11.5136,11.4358,11.4795,99116.940652757,0
+SPXX.US,D,20200929,000000,11.5136,11.5136,11.4142,11.489,43794.188278023,0
+SPXX.US,D,20200930,000000,11.5136,11.5912,11.4966,11.5401,64625.191065845,0
+SPXX.US,D,20201001,000000,11.6794,11.6955,11.5828,11.6433,85031.868385175,0
+SPXX.US,D,20201002,000000,11.5401,11.5667,11.489,11.5572,47429.454231975,0
+SPXX.US,D,20201005,000000,11.6093,11.6955,11.5912,11.6529,69648.486848326,0
+SPXX.US,D,20201006,000000,11.6699,11.7912,11.5486,11.5741,68695.337848203,0
+SPXX.US,D,20201007,000000,11.5828,11.74,11.5828,11.6699,118283.36318234,0
+SPXX.US,D,20201008,000000,11.74,11.7447,11.6794,11.704,26808.503106416,0
+SPXX.US,D,20201009,000000,11.74,11.7826,11.7211,11.7571,40843.965182407,0
+SPXX.US,D,20201012,000000,11.8262,11.938,11.7912,11.9124,74714.004070457,0
+SPXX.US,D,20201013,000000,11.8689,11.9038,11.8291,11.8604,69188.273156129,0
+SPXX.US,D,20201014,000000,11.8604,11.9038,11.7817,11.8433,45270.883129817,0
+SPXX.US,D,20201015,000000,11.704,11.7836,11.704,11.7646,57170.995895458,0
+SPXX.US,D,20201016,000000,11.7826,11.8262,11.7571,11.7571,23313.623439303,0
+SPXX.US,D,20201019,000000,11.7912,11.8347,11.6529,11.6699,36080.331253781,0
+SPXX.US,D,20201020,000000,11.6529,11.74,11.6358,11.6433,82328.640711518,0
+SPXX.US,D,20201021,000000,11.6889,11.6889,11.6007,11.6272,41572.285016386,0
+SPXX.US,D,20201022,000000,11.6358,11.6794,11.5667,11.6794,78779.928708849,0
+SPXX.US,D,20201023,000000,11.6794,11.7124,11.6547,11.6955,29612.006699244,0
+SPXX.US,D,20201026,000000,11.6529,11.6529,11.4008,11.4445,54962.814601708,0
+SPXX.US,D,20201027,000000,11.471,11.5307,11.3667,11.3924,60978.314215988,0
+SPXX.US,D,20201028,000000,11.2635,11.2702,11.0465,11.0721,63757.540481017,0
+SPXX.US,D,20201029,000000,11.0721,11.2028,11.038,11.1848,51605.154613461,0
+SPXX.US,D,20201030,000000,11.1328,11.1328,10.9338,11.0626,93660.875113853,0
+SPXX.US,D,20201102,000000,11.1232,11.2455,11.0902,11.0986,48185.218001729,0
+SPXX.US,D,20201103,000000,11.2114,11.3658,11.2075,11.3061,47894.945604128,0
+SPXX.US,D,20201104,000000,11.471,11.6188,11.4199,11.5486,54188.051184112,0
+SPXX.US,D,20201105,000000,11.704,11.9816,11.6699,11.9285,113044.73805764,0
+SPXX.US,D,20201106,000000,11.8773,11.9124,11.7646,11.8262,77274.734385292,0
+SPXX.US,D,20201109,000000,12.2166,12.2468,11.9891,12.0082,101844.44565421,0
+SPXX.US,D,20201110,000000,11.9475,12.0347,11.8773,11.9987,70590.024952543,0
+SPXX.US,D,20201111,000000,12.0347,12.1284,12.0347,12.0593,78891.815523925,0
+SPXX.US,D,20201112,000000,12.1199,12.1199,11.9759,12.0507,95520.72953048,0
+SPXX.US,D,20201113,000000,12.2166,12.2166,12.0991,12.2166,94301.585460557,0
+SPXX.US,D,20201116,000000,12.4146,12.6485,12.3549,12.6485,308266.11964404,0
+SPXX.US,D,20201117,000000,12.6401,12.6401,12.4667,12.6145,100266.41934725,0
+SPXX.US,D,20201118,000000,12.5718,12.624,12.5329,12.5443,75695.652542343,0
+SPXX.US,D,20201119,000000,12.5538,12.5538,12.4544,12.5263,118199.97583903,0
+SPXX.US,D,20201120,000000,12.5197,12.5443,12.4667,12.5263,46733.856013724,0
+SPXX.US,D,20201123,000000,12.5263,12.5718,12.4571,12.5633,91290.141277448,0
+SPXX.US,D,20201124,000000,12.6571,12.7273,12.6031,12.7186,65313.400532157,0
+SPXX.US,D,20201125,000000,12.7273,12.7566,12.6571,12.7528,70730.411239384,0
+SPXX.US,D,20201127,000000,12.7954,12.8314,12.7528,12.7793,41997.666020871,0
+SPXX.US,D,20201130,000000,12.7528,12.7793,12.6401,12.7793,87599.987451949,0
+SPXX.US,D,20201201,000000,12.8485,12.8825,12.7357,12.8408,101746.28080702,0
+SPXX.US,D,20201202,000000,12.7707,12.892,12.7707,12.8731,79546.247838516,0
+SPXX.US,D,20201203,000000,12.9252,12.9432,12.7793,12.8569,48484.990223251,0
+SPXX.US,D,20201204,000000,12.8636,13.0038,12.8485,13.0038,48072.275650663,0
+SPXX.US,D,20201207,000000,12.9868,13.0124,12.9612,13.0124,74640.116551068,0
+SPXX.US,D,20201208,000000,12.9953,13.1251,12.9006,13.1251,73441.027664978,0
+SPXX.US,D,20201209,000000,13.1517,13.1517,13.0304,13.0815,83028.461073734,0
+SPXX.US,D,20201210,000000,13.0474,14.0185,12.9953,13.0645,40175.81089993,0
+SPXX.US,D,20201211,000000,13.0389,13.0815,12.9527,13.0474,75976.425116023,0
+SPXX.US,D,20201214,000000,13.0872,13.1574,13.0786,13.0872,55493.74920532,0
+SPXX.US,D,20201215,000000,13.0436,13.1393,13.0436,13.1393,85734.855355365,0
+SPXX.US,D,20201216,000000,13.1574,13.2274,13.0777,13.1668,82320.196423589,0
+SPXX.US,D,20201217,000000,13.2369,13.2549,13.1534,13.1838,63117.885670304,0
+SPXX.US,D,20201218,000000,13.2018,13.2018,13.0777,13.0957,33818.317624478,0
+SPXX.US,D,20201221,000000,13.0161,13.0777,12.8939,13.0777,58565.358939932,0
+SPXX.US,D,20201222,000000,13.1147,13.1166,13.0521,13.0682,43953.574212705,0
+SPXX.US,D,20201223,000000,13.0436,13.1574,13.0436,13.0436,43452.19461685,0
+SPXX.US,D,20201224,000000,13.0436,13.1222,13.0436,13.1222,23298.845935426,0
+SPXX.US,D,20201228,000000,13.1924,13.2018,13.0957,13.1147,52900.297274757,0
+SPXX.US,D,20201229,000000,13.2104,13.2274,13.1222,13.1574,54796.039915087,0
+SPXX.US,D,20201230,000000,13.2104,13.2104,13.1308,13.2104,41363.288890115,0
+SPXX.US,D,20201231,000000,13.2984,13.4216,13.2274,13.4216,113566.17283732,0
+SPXX.US,D,20210104,000000,13.3875,13.4216,13.1222,13.2104,84822.872258903,0
+SPXX.US,D,20210105,000000,13.2104,13.2463,13.1222,13.2104,43272.753498332,0
+SPXX.US,D,20210106,000000,13.0872,13.2719,13.0351,13.0682,131110.23654832,0
+SPXX.US,D,20210107,000000,13.1393,13.2463,13.0606,13.2189,139034.14523482,0
+SPXX.US,D,20210108,000000,13.2984,13.2984,13.0872,13.2369,151213.97503815,0
+SPXX.US,D,20210111,000000,13.2634,13.3334,13.1222,13.2369,169879.01797189,0
+SPXX.US,D,20210112,000000,13.289,13.3079,13.2018,13.2018,122332.39924486,0
+SPXX.US,D,20210113,000000,13.2274,13.2719,13.2104,13.2274,54883.649402363,0
+SPXX.US,D,20210114,000000,13.3079,13.3079,13.1924,13.2274,49619.691413872,0
+SPXX.US,D,20210115,000000,13.2463,13.2463,13.0872,13.1838,91079.034079192,0
+SPXX.US,D,20210119,000000,13.2463,13.3079,13.1668,13.1924,112152.81014501,0
+SPXX.US,D,20210120,000000,13.2189,13.3695,13.2104,13.3334,47114.904506575,0
+SPXX.US,D,20210121,000000,13.3411,13.6329,13.2549,13.4482,116587.11684436,0
+SPXX.US,D,20210122,000000,13.4311,13.4946,13.4132,13.4653,75046.497907708,0
+SPXX.US,D,20210125,000000,13.6423,13.6907,13.3334,13.4927,143910.72151451,0
+SPXX.US,D,20210126,000000,13.6149,13.7561,13.5467,13.6774,242455.56166,0
+SPXX.US,D,20210127,000000,13.5713,13.5713,13.3079,13.325,97988.572678083,0
+SPXX.US,D,20210128,000000,13.379,13.6063,13.379,13.4405,68565.506921277,0
+SPXX.US,D,20210129,000000,13.4036,13.4311,13.2274,13.3079,113114.40343306,0
+SPXX.US,D,20210201,000000,13.4566,13.4566,13.3411,13.4216,51586.154965619,0
+SPXX.US,D,20210202,000000,13.5097,13.6329,13.5097,13.5902,65974.166062695,0
+SPXX.US,D,20210203,000000,13.6234,13.6584,13.5192,13.5902,62182.680782034,0
+SPXX.US,D,20210204,000000,13.6423,13.7655,13.6073,13.739,59515.34133208,0
+SPXX.US,D,20210205,000000,13.845,13.845,13.7579,13.8262,75131.996323002,0
+SPXX.US,D,20210208,000000,13.8706,13.8745,13.6329,13.7835,141381.65727942,0
+SPXX.US,D,20210209,000000,13.7835,13.7996,13.6774,13.739,72742.262838754,0
+SPXX.US,D,20210210,000000,13.8356,13.8356,13.685,13.7741,55163.366440051,0
+SPXX.US,D,20210211,000000,13.8356,13.8356,13.6329,13.7219,66089.219485745,0
+SPXX.US,D,20210212,000000,13.6519,13.7996,13.6519,13.792,73705.967198789,0
+SPXX.US,D,20210216,000000,13.8877,13.9313,13.792,13.9313,54335.826222891,0
+SPXX.US,D,20210217,000000,13.9408,14.0119,13.8792,13.9768,44013.739764207,0
+SPXX.US,D,20210218,000000,13.9768,13.9768,13.8706,13.9247,101281.84497086,0
+SPXX.US,D,20210219,000000,14.0374,14.0374,13.8971,13.9162,89054.516047927,0
+SPXX.US,D,20210222,000000,13.7835,13.9162,13.7675,13.8186,52222.643168357,0
+SPXX.US,D,20210223,000000,13.7996,13.9247,13.6584,13.8612,66534.655674062,0
+SPXX.US,D,20210224,000000,13.7835,13.9938,13.7835,13.8971,47266.901689319,0
+SPXX.US,D,20210225,000000,13.9247,13.9682,13.6945,13.7124,37050.368829763,0
+SPXX.US,D,20210226,000000,13.845,13.845,13.6519,13.7219,53494.564037845,0
+SPXX.US,D,20210301,000000,13.8706,14.064,13.8706,14.0469,55895.908417996,0
+SPXX.US,D,20210302,000000,14.064,14.099,14.0024,14.0828,53147.292696715,0
+SPXX.US,D,20210303,000000,14.0828,14.0905,13.9853,14.0119,59063.571927815,0
+SPXX.US,D,20210304,000000,14.0024,14.0914,13.7323,13.792,102032.33106066,0
+SPXX.US,D,20210305,000000,13.8706,13.8971,13.5628,13.8612,34335.530260203,0
+SPXX.US,D,20210308,000000,13.8706,14.0563,13.8706,13.9768,53645.505684597,0
+SPXX.US,D,20210309,000000,14.0914,14.2137,14.026,14.1606,44515.119360064,0
+SPXX.US,D,20210310,000000,14.2231,14.3113,14.1795,14.2582,53757.392499673,0
+SPXX.US,D,20210311,000000,14.3207,14.3993,14.3113,14.3557,50011.295266635,0
+SPXX.US,D,20210312,000000,14.368,14.3974,14.3329,14.351,51814.150739733,0
+SPXX.US,D,20210315,000000,14.387,14.4496,14.387,14.4221,43633.746807348,0
+SPXX.US,D,20210316,000000,14.4675,14.4941,14.4496,14.4752,34605.747473968,0
+SPXX.US,D,20210317,000000,14.4496,14.4874,14.405,14.4675,33249.38372518,0
+SPXX.US,D,20210318,000000,14.4675,14.4675,14.3064,14.3245,54672.542204108,0
+SPXX.US,D,20210319,000000,14.3064,14.3776,14.2695,14.3643,24579.211092843,0
+SPXX.US,D,20210322,000000,14.351,14.4296,14.351,14.404,44267.068402114,0
+SPXX.US,D,20210323,000000,14.3329,14.44,14.3329,14.368,35939.944966942,0
+SPXX.US,D,20210324,000000,14.44,14.5566,14.404,14.4135,62497.230507434,0
+SPXX.US,D,20210325,000000,14.4221,14.44,14.3349,14.4221,39779.984903201,0
+SPXX.US,D,20210326,000000,14.4675,14.5566,14.4315,14.5386,26818.002930337,0
+SPXX.US,D,20210329,000000,14.5746,14.6192,14.5026,14.5661,41142.681867938,0
+SPXX.US,D,20210330,000000,14.6096,14.6096,14.5661,14.5831,41867.835093944,0
+SPXX.US,D,20210331,000000,14.6192,14.8152,14.6192,14.7801,73073.701140015,0
+SPXX.US,D,20210401,000000,14.8966,14.9053,14.6816,14.8152,116402.39804589,0
+SPXX.US,D,20210405,000000,14.7357,14.9053,14.7357,14.8512,106286.14110549,0
+SPXX.US,D,20210406,000000,14.9772,14.9858,14.8966,14.8966,94092.589334286,0
+SPXX.US,D,20210407,000000,14.9772,15.1554,14.9413,15.0123,206840.72177838,0
+SPXX.US,D,20210408,000000,15.1278,15.1998,15.1117,15.1468,55629.913348195,0
+SPXX.US,D,20210409,000000,15.2179,15.2804,15.1715,15.2804,67297.808195755,0
+SPXX.US,D,20210412,000000,15.2804,15.3893,15.2453,15.3656,89232.901630452,0
+SPXX.US,D,20210413,000000,15.3609,15.468,15.3259,15.468,57530.933668483,0
+SPXX.US,D,20210414,000000,15.5229,15.5447,15.2804,15.2804,76066.145675281,0
+SPXX.US,D,20210415,000000,15.3893,15.468,15.3515,15.3959,42941.315197072,0
+SPXX.US,D,20210416,000000,15.4774,15.5134,15.433,15.4595,43398.362281294,0
+SPXX.US,D,20210419,000000,15.5134,15.5134,15.4235,15.4595,27907.316073334,0
+SPXX.US,D,20210420,000000,15.4955,15.4955,15.322,15.4509,44689.282798623,0
+SPXX.US,D,20210421,000000,15.3515,15.468,15.2624,15.3959,145723.07681154,0
+SPXX.US,D,20210422,000000,15.4235,15.43,15.2804,15.3173,44757.892638057,0
+SPXX.US,D,20210423,000000,15.3259,15.3428,15.3078,15.3344,68163.347708601,0
+SPXX.US,D,20210426,000000,15.3798,15.3798,15.289,15.3173,50913.778539175,0
+SPXX.US,D,20210427,000000,15.3173,15.3428,15.2453,15.3259,65118.126373772,0
+SPXX.US,D,20210428,000000,15.3515,15.3893,15.3078,15.3078,59712.726562449,0
+SPXX.US,D,20210429,000000,15.4424,15.468,15.2984,15.3798,42440.991137206,0
+SPXX.US,D,20210430,000000,15.3798,15.3893,15.3438,15.3798,27500.934716693,0
+SPXX.US,D,20210503,000000,15.4235,15.4595,15.3798,15.3959,79165.199345666,0
+SPXX.US,D,20210504,000000,15.3609,15.3903,15.2263,15.2804,99950.814085865,0
+SPXX.US,D,20210505,000000,15.3259,15.4149,15.3259,15.3798,15236.662034062,0
+SPXX.US,D,20210506,000000,15.3704,15.4055,15.3173,15.3893,44847.613197315,0
+SPXX.US,D,20210507,000000,15.4424,15.5134,15.3941,15.5125,34951.963279108,0
+SPXX.US,D,20210510,000000,15.5305,15.5571,15.3259,15.3609,67197.532276584,0
+SPXX.US,D,20210511,000000,15.2624,15.2624,15.0302,15.1468,60938.203848321,0
+SPXX.US,D,20210512,000000,15.0208,15.1278,14.7972,14.8152,83845.445930981,0
+SPXX.US,D,20210513,000000,14.8342,14.9858,14.8342,14.8872,47734.504133455,0
+SPXX.US,D,20210514,000000,14.9583,15.1278,14.9583,15.0833,47242.62436152,0
+SPXX.US,D,20210517,000000,15.0833,15.1998,15.0806,15.1998,32466.176019653,0
+SPXX.US,D,20210518,000000,15.2539,15.468,15.2008,15.3078,100568.30264076,0
+SPXX.US,D,20210519,000000,15.1998,15.8081,15.1117,15.3515,50856.779595647,0
+SPXX.US,D,20210520,000000,15.3609,15.5305,15.3609,15.5134,62589.062138675,0
+SPXX.US,D,20210521,000000,15.648,15.6735,15.5134,15.5229,29691.17189859,0
+SPXX.US,D,20210524,000000,15.6915,15.9162,15.6205,15.6641,222509.09803287,0
+SPXX.US,D,20210525,000000,15.791,15.791,15.648,15.6735,65281.734452419,0
+SPXX.US,D,20210526,000000,15.7361,15.8535,15.6915,15.7986,70802.18768679,0
+SPXX.US,D,20210527,000000,15.8535,15.9331,15.7816,15.8441,52747.244556022,0
+SPXX.US,D,20210528,000000,16.0042,16.0042,15.8535,15.8971,51382.436519303,0
+SPXX.US,D,20210601,000000,16.0042,16.0042,15.8621,15.9512,32944.333823701,0
+SPXX.US,D,20210602,000000,16.0592,16.2818,15.9692,16.1472,69156.60707639,0
+SPXX.US,D,20210603,000000,16.0942,16.1397,16.0042,16.0761,25325.475038674,0
+SPXX.US,D,20210604,000000,16.1216,16.2372,16.1216,16.2013,27633.932251594,0
+SPXX.US,D,20210607,000000,16.3083,16.3083,16.1236,16.1567,38636.83942465,0
+SPXX.US,D,20210608,000000,16.5414,16.5414,16.1567,16.1653,66492.434234412,0
+SPXX.US,D,20210609,000000,16.1653,16.4702,16.1653,16.2467,32792.336640957,0
+SPXX.US,D,20210610,000000,16.3453,16.5319,16.3453,16.4873,41366.455498089,0
+SPXX.US,D,20210611,000000,16.639,16.9261,16.5025,16.7204,57767.373730528,0
+SPXX.US,D,20210614,000000,16.7612,17.1315,16.6257,17.1315,40213.810195616,0
+SPXX.US,D,20210615,000000,17.1315,17.5218,17.1315,17.2774,88584.802531809,0
+SPXX.US,D,20210616,000000,17.1505,17.2045,16.5793,16.6068,92997.998511331,0
+SPXX.US,D,20210617,000000,16.6257,16.6768,16.3708,16.4078,39553.044665078,0
+SPXX.US,D,20210618,000000,16.2354,16.3319,16.0989,16.1273,46735.967085707,0
+SPXX.US,D,20210621,000000,16.2448,16.3215,16.1908,16.2619,39032.665421379,0
+SPXX.US,D,20210622,000000,16.2903,16.4675,16.2543,16.4438,51403.547239128,0
+SPXX.US,D,20210623,000000,16.4438,16.4438,16.2998,16.3349,51464.768326622,0
+SPXX.US,D,20210624,000000,16.4163,16.6257,16.3443,16.5887,47120.182186532,0
+SPXX.US,D,20210625,000000,16.7072,16.7072,16.3708,16.5972,38065.79445337,0
+SPXX.US,D,20210628,000000,16.6797,16.6844,16.5319,16.5717,33985.092311099,0
+SPXX.US,D,20210629,000000,16.6257,16.6257,16.4799,16.5072,43663.301815105,0
+SPXX.US,D,20210630,000000,16.5887,16.6616,16.4078,16.4078,109516.0812388,0
+SPXX.US,D,20210701,000000,16.5622,16.6257,16.4799,16.4987,69888.093518345,0
+SPXX.US,D,20210702,000000,16.5887,16.5964,16.4987,16.5337,37167.533324795,0
+SPXX.US,D,20210706,000000,16.5527,16.5755,16.3671,16.4163,58054.479520155,0
+SPXX.US,D,20210707,000000,16.4438,16.5063,16.3433,16.3983,43510.249096369,0
+SPXX.US,D,20210708,000000,16.3803,16.3803,16.1993,16.3443,51862.705395333,0
+SPXX.US,D,20210709,000000,16.4258,16.5433,16.4163,16.4799,37489.471802133,0
+SPXX.US,D,20210712,000000,16.4352,16.5072,16.3708,16.4163,55966.629329412,0
+SPXX.US,D,20210713,000000,16.4799,16.5337,16.4258,16.4799,47235.235609581,0
+SPXX.US,D,20210714,000000,16.5253,16.6882,16.5253,16.6882,48349.881616368,0
+SPXX.US,D,20210715,000000,16.7251,16.7251,16.5793,16.6342,33531.21183485,0
+SPXX.US,D,20210716,000000,16.6702,16.6702,16.4987,16.5527,37473.638762265,0
+SPXX.US,D,20210719,000000,16.5433,16.5622,16.1814,16.3537,47333.400456769,0
+SPXX.US,D,20210720,000000,16.3708,16.6162,16.3537,16.5972,33541.767194763,0
+SPXX.US,D,20210721,000000,16.5253,16.6882,16.5035,16.5433,66517.767098202,0
+SPXX.US,D,20210722,000000,16.4533,16.566,16.4533,16.4799,43801.577029961,0
+SPXX.US,D,20210723,000000,16.5433,16.6522,16.5433,16.6522,33692.708841515,0
+SPXX.US,D,20210726,000000,16.6616,16.6616,16.5072,16.5972,38256.84646779,0
+SPXX.US,D,20210727,000000,16.5972,16.5972,16.4078,16.4702,23177.459296428,0
+SPXX.US,D,20210728,000000,16.4628,16.5527,16.4628,16.5167,26636.450739838,0
+SPXX.US,D,20210729,000000,16.4987,16.5793,16.4628,16.4987,46740.189229672,0
+SPXX.US,D,20210730,000000,16.4078,16.4799,16.4078,16.4533,11065.183796542,0
+SPXX.US,D,20210802,000000,16.4533,16.4702,16.3897,16.3897,28389.696021347,0
+SPXX.US,D,20210803,000000,16.3897,16.4078,16.3263,16.3983,28011.81413647,0
+SPXX.US,D,20210804,000000,16.3443,16.3983,16.3168,16.3624,25767.744619019,0
+SPXX.US,D,20210805,000000,16.3983,16.4438,16.3708,16.3983,23866.724298731,0
+SPXX.US,D,20210806,000000,16.3983,16.4893,16.3983,16.4163,23843.502506924,0
+SPXX.US,D,20210809,000000,16.4533,16.4959,16.4352,16.4893,19866.242891796,0
+SPXX.US,D,20210810,000000,16.5072,16.5433,16.4628,16.4799,26939.389569335,0
+SPXX.US,D,20210811,000000,16.5527,16.6068,16.5433,16.5527,16509.638439541,0
+SPXX.US,D,20210812,000000,16.5337,16.5622,16.5253,16.5622,65232.124260829,0
+SPXX.US,D,20210813,000000,16.5622,16.5887,16.5072,16.5433,23514.175277645,0
+SPXX.US,D,20210816,000000,16.5433,16.5433,16.4987,16.5433,51110.108233552,0
+SPXX.US,D,20210817,000000,16.4258,16.5433,16.4258,16.5167,32833.502544617,0
+SPXX.US,D,20210818,000000,16.4352,16.6068,16.4352,16.4799,36453.990994692,0
+SPXX.US,D,20210819,000000,16.3983,16.4702,16.3708,16.4078,21441.10259078,0
+SPXX.US,D,20210820,000000,16.4163,16.5072,16.3718,16.4702,95899.666951348,0
+SPXX.US,D,20210823,000000,16.5717,16.6162,16.5082,16.5793,53975.888449867,0
+SPXX.US,D,20210824,000000,16.5167,16.5793,16.5167,16.5622,41405.510329765,0
+SPXX.US,D,20210825,000000,16.5622,16.5793,16.5253,16.5253,34630.024801768,0
+SPXX.US,D,20210826,000000,16.4987,16.5329,16.4163,16.4352,36629.209969244,0
+SPXX.US,D,20210827,000000,16.4628,16.5167,16.4533,16.4893,45550.600167505,0
+SPXX.US,D,20210830,000000,16.4987,16.5527,16.3983,16.4893,66165.218077116,0
+SPXX.US,D,20210831,000000,16.4438,16.5167,16.4438,16.4799,39232.16172373,0
+SPXX.US,D,20210901,000000,16.5793,16.5793,16.4438,16.4533,30279.10544573,0
+SPXX.US,D,20210902,000000,16.5167,16.5253,16.4352,16.4893,43013.091644479,0
+SPXX.US,D,20210903,000000,16.4799,16.5139,16.4352,16.4893,22205.310648464,0
+SPXX.US,D,20210907,000000,16.4893,16.5433,16.4438,16.4987,22660.246660703,0
+SPXX.US,D,20210908,000000,16.4893,16.5253,16.4438,16.4893,38252.624323825,0
+SPXX.US,D,20210909,000000,16.4893,16.5433,16.3983,16.4078,43807.910245909,0
+SPXX.US,D,20210910,000000,16.5622,16.5622,16.3897,16.4352,31392.695916526,0
+SPXX.US,D,20210913,000000,16.5253,16.5253,16.3624,16.3624,31409.584492387,0
+SPXX.US,D,20210914,000000,16.4959,16.4959,16.3111,16.3585,26768.392738747,0
+SPXX.US,D,20210915,000000,16.3585,16.404,16.2752,16.404,34465.361187129,0
+SPXX.US,D,20210916,000000,16.3585,16.3708,16.2752,16.3206,34931.908095273,0
+SPXX.US,D,20210917,000000,16.3206,16.3396,16.1463,16.1832,37778.688663743,0
+SPXX.US,D,20210920,000000,16.0184,16.0449,15.6138,15.8071,82694.911700491,0
+SPXX.US,D,20210921,000000,15.7882,15.935,15.7332,15.7692,58385.917821415,0
+SPXX.US,D,20210922,000000,15.8337,15.935,15.8337,15.9266,39453.824281897,0
+SPXX.US,D,20210923,000000,15.917,16.1283,15.917,16.0449,33665.264905742,0
+SPXX.US,D,20210924,000000,16.0364,16.0828,16.0175,16.0364,24779.762931185,0
+SPXX.US,D,20210927,000000,16.0545,16.0999,15.9266,15.935,34608.914081942,0
+SPXX.US,D,20210928,000000,15.8896,15.917,15.6508,15.6878,55225.643063536,0
+SPXX.US,D,20210929,000000,15.7607,15.917,15.6508,15.7238,93766.428712981,0
+SPXX.US,D,20210930,000000,15.7238,15.7977,15.6508,15.6963,50022.906162539,0
+SPXX.US,D,20211001,000000,15.7786,15.8166,15.6043,15.7882,60795.706489497,0
+SPXX.US,D,20211004,000000,15.7977,15.8071,15.5125,15.5959,48995.869643028,0
+SPXX.US,D,20211005,000000,15.6053,15.7692,15.6053,15.7058,52983.684618068,0
+SPXX.US,D,20211006,000000,15.6878,15.7285,15.503,15.7058,27392.214509592,0
+SPXX.US,D,20211007,000000,15.8251,16.0449,15.7786,15.9625,27798.595866233,0
+SPXX.US,D,20211008,000000,15.9994,16.0184,15.9075,15.9445,11831.502926208,0
+SPXX.US,D,20211011,000000,15.99,16.0449,15.9303,15.972,63551.710962718,0
+SPXX.US,D,20211012,000000,16.0449,16.0449,15.8431,15.8527,24060.942921125,0
+SPXX.US,D,20211013,000000,15.8981,15.9284,15.8071,15.8527,26035.850760803,0
+SPXX.US,D,20211014,000000,16.0089,16.1463,16.0089,16.1283,19929.575051274,0
+SPXX.US,D,20211015,000000,16.1928,16.2846,16.1832,16.2107,22159.922600839,0
+SPXX.US,D,20211018,000000,16.1832,16.2562,16.1558,16.2107,41138.459723973,0
+SPXX.US,D,20211019,000000,16.2846,16.44,16.2392,16.4135,67832.964943331,0
+SPXX.US,D,20211020,000000,16.422,16.4959,16.3111,16.3301,65867.556927577,0
+SPXX.US,D,20211021,000000,16.3671,16.3671,16.2429,16.3111,29045.183871929,0
+SPXX.US,D,20211022,000000,16.349,16.4959,16.3301,16.4769,60317.54868545,0
+SPXX.US,D,20211025,000000,16.5233,16.5319,16.404,16.5139,14595.951687358,0
+SPXX.US,D,20211026,000000,16.5319,16.6058,16.5139,16.5783,51360.270263485,0
+SPXX.US,D,20211027,000000,16.5698,16.6058,16.5044,16.5044,29015.628864174,0
+SPXX.US,D,20211028,000000,16.5414,16.5783,16.5233,16.5603,25618.914044249,0
+SPXX.US,D,20211029,000000,16.44,16.6058,16.4315,16.6058,37308.975147626,0
+SPXX.US,D,20211101,000000,16.5868,16.6105,16.4846,16.5414,48945.203915448,0
+SPXX.US,D,20211102,000000,16.5868,16.6702,16.5651,16.6058,36913.149150897,0
+SPXX.US,D,20211103,000000,16.6247,16.6418,16.5414,16.6418,42858.983389752,0
+SPXX.US,D,20211104,000000,16.6418,16.7062,16.5783,16.6418,35639.117209427,0
+SPXX.US,D,20211105,000000,16.6512,16.7895,16.6418,16.7157,34672.246241418,0
+SPXX.US,D,20211108,000000,16.7157,16.7478,16.6333,16.7072,72163.829115536,0
+SPXX.US,D,20211109,000000,16.6702,16.7251,16.5783,16.6607,66995.92490225,0
+SPXX.US,D,20211110,000000,16.6512,16.7801,16.5783,16.5868,62771.669865166,0
+SPXX.US,D,20211111,000000,16.6512,16.7621,16.6418,16.6512,24041.943273283,0
+SPXX.US,D,20211112,000000,16.6797,16.7801,16.6797,16.7431,27476.657388893,0
+SPXX.US,D,20211115,000000,16.853,16.853,16.6797,16.6882,29233.069278376,0
+SPXX.US,D,20211116,000000,16.7431,16.8171,16.7081,16.7716,35133.515469606,0
+SPXX.US,D,20211117,000000,16.7072,16.7431,16.6512,16.6512,31622.802762624,0
+SPXX.US,D,20211118,000000,16.7251,16.7981,16.6702,16.6882,50066.183138182,0
+SPXX.US,D,20211119,000000,16.6882,16.7072,16.6418,16.6607,26909.834561578,0
+SPXX.US,D,20211122,000000,16.7621,16.8171,16.6418,16.6512,31990.129287588,0
+SPXX.US,D,20211123,000000,16.5964,16.6892,16.4959,16.6512,31486.63861975,0
+SPXX.US,D,20211124,000000,16.6333,16.6797,16.4959,16.6702,24330.104598901,0
+SPXX.US,D,20211126,000000,16.422,16.422,16.2107,16.349,42901.204829403,0
+SPXX.US,D,20211129,000000,16.3945,16.5868,16.3301,16.4685,53086.071609222,0
+SPXX.US,D,20211130,000000,16.4315,16.4864,16.2201,16.2846,31022.202783589,0
+SPXX.US,D,20211201,000000,16.3585,16.495,16.1928,16.1928,56259.012798995,0
+SPXX.US,D,20211202,000000,16.1832,16.2657,16.0734,16.1737,56789.947402607,0
+SPXX.US,D,20211203,000000,16.2107,16.2752,15.9075,16.0089,64308.530268462,0
+SPXX.US,D,20211206,000000,16.1283,16.3026,16.0089,16.1653,60249.994382008,0
+SPXX.US,D,20211207,000000,16.5603,16.6512,16.3576,16.4864,29349.178237416,0
+SPXX.US,D,20211208,000000,16.7157,16.7157,16.4959,16.5698,41611.339848065,0
+SPXX.US,D,20211209,000000,16.7157,16.7251,16.4864,16.6702,107675.22647001,0
+SPXX.US,D,20211210,000000,16.6702,16.7441,16.5603,16.5964,43892.353125211,0
+SPXX.US,D,20211213,000000,16.6607,16.7072,16.5603,16.6058,50665.727581226,0
+SPXX.US,D,20211214,000000,16.5176,16.5821,16.5082,16.5821,58989.684408426,0
+SPXX.US,D,20211215,000000,16.7498,16.7498,16.4854,16.6664,31921.519448155,0
+SPXX.US,D,20211216,000000,16.8057,16.8436,16.5916,16.6475,41333.733882359,0
+SPXX.US,D,20211217,000000,16.7317,16.7317,16.4769,16.6294,32422.899044011,0
+SPXX.US,D,20211220,000000,16.3964,16.5082,16.1539,16.2097,74982.110212241,0
+SPXX.US,D,20211221,000000,16.3775,16.4799,16.2941,16.4428,46454.138976037,0
+SPXX.US,D,20211222,000000,16.5082,16.6105,16.5035,16.5451,37298.419787713,0
+SPXX.US,D,20211223,000000,16.6105,16.8057,16.6105,16.7781,20377.122311573,0
+SPXX.US,D,20211227,000000,16.8246,17.0245,16.8151,16.9828,50470.453422839,0
+SPXX.US,D,20211228,000000,17.0292,17.0662,16.9174,16.9638,22463.916966327,0
+SPXX.US,D,20211229,000000,17.0387,17.2065,16.9866,17.2065,53736.281779847,0
+SPXX.US,D,20211230,000000,17.2253,17.2993,17.1723,17.2898,39838.039382722,0
+SPXX.US,D,20211231,000000,17.3362,17.4016,17.1221,17.3182,102329.9922102,0
+SPXX.US,D,20220103,000000,17.3836,17.3836,17.2253,17.3646,51862.705395333,0
+SPXX.US,D,20220104,000000,17.5418,17.5598,17.2538,17.2718,47099.071466706,0
+SPXX.US,D,20220105,000000,17.2529,17.2623,17.0018,17.0756,49906.797203499,0
+SPXX.US,D,20220106,000000,17.0756,17.1695,17.0292,17.1695,59961.83305639,0
+SPXX.US,D,20220107,000000,17.2718,17.2718,17.1041,17.1695,47897.056676111,0
+SPXX.US,D,20220110,000000,17.2065,17.2065,17.0018,17.1695,253168.19643546,0
+SPXX.US,D,20220111,000000,17.2065,17.3646,17.1524,17.3646,48043.776178898,0
+SPXX.US,D,20220112,000000,17.4858,17.5513,17.3741,17.5228,92012.12789548,0
+SPXX.US,D,20220113,000000,17.6157,17.6157,17.2718,17.3182,46273.642321529,0
+SPXX.US,D,20220114,000000,17.2898,17.3741,17.0113,17.1505,63293.104644856,0
+SPXX.US,D,20220118,000000,17.0577,17.0662,16.9221,16.9554,66568.432825783,0
+SPXX.US,D,20220119,000000,17.0483,17.0965,16.9365,16.9554,62501.452651399,0
+SPXX.US,D,20220120,000000,17.0577,17.1458,16.8616,16.871,23562.729933244,0
+SPXX.US,D,20220121,000000,16.8522,16.8805,15.953,16.0705,225988.14466011,0
+SPXX.US,D,20220124,000000,15.81,15.847,14.8228,15.7352,283176.02913142,0
+SPXX.US,D,20220125,000000,15.5769,15.7957,15.3998,15.6792,77549.173743024,0
+SPXX.US,D,20220126,000000,15.847,15.9957,15.5495,15.7446,74946.221988538,0
+SPXX.US,D,20220127,000000,15.8374,16.0364,15.5959,15.6698,112889.57426691,0
+SPXX.US,D,20220128,000000,15.7077,15.9957,15.4377,15.9777,125482.11864284,0
+SPXX.US,D,20220131,000000,15.9682,16.3121,15.9682,16.3121,39008.388093579,0
+SPXX.US,D,20220201,000000,16.3311,16.4428,16.3121,16.387,39475.990537715,0
+SPXX.US,D,20220202,000000,16.4238,16.5736,16.4238,16.5357,37006.036318129,0
+SPXX.US,D,20220203,000000,16.3964,16.4799,16.2752,16.3311,66001.609998468,0
+SPXX.US,D,20220204,000000,16.2657,16.4523,16.2382,16.4154,57884.53822556,0
+SPXX.US,D,20220207,000000,16.4799,16.4799,16.351,16.3964,35928.334071037,0
+SPXX.US,D,20220208,000000,16.368,16.4618,16.3263,16.4334,26467.564981234,0
+SPXX.US,D,20220209,000000,16.6011,16.6977,16.4987,16.6475,36904.704862967,0
+SPXX.US,D,20220210,000000,16.5263,16.6569,16.3168,16.3594,34274.309172708,0
+SPXX.US,D,20220211,000000,16.4058,16.4987,16.0335,16.0895,31042.257967422,0
+SPXX.US,D,20220214,000000,16.0895,16.1359,15.8934,15.9587,40327.808082673,0
+SPXX.US,D,20220215,000000,16.1728,16.2467,16.1075,16.1539,30031.05448778,0
+SPXX.US,D,20220216,000000,16.1539,16.368,16.061,16.2941,30929.315616356,0
+SPXX.US,D,20220217,000000,16.2941,16.2941,16.024,16.024,40453.416865636,0
+SPXX.US,D,20220218,000000,16.0421,16.0705,15.828,15.9492,26593.173764196,0
+SPXX.US,D,20220222,000000,15.9122,15.9398,15.5579,15.6234,61973.684655762,0
+SPXX.US,D,20220223,000000,15.7077,15.7816,15.3259,15.3438,38790.947679377,0
+SPXX.US,D,20220224,000000,15.1677,15.6328,15.0369,15.5769,82022.535274049,0
+SPXX.US,D,20220225,000000,15.6603,15.9957,15.5959,15.9028,48231.661585344,0
+SPXX.US,D,20220228,000000,15.7446,15.991,15.7256,15.8753,31989.073751597,0
+SPXX.US,D,20220301,000000,15.8839,16.0004,15.6698,15.7446,37203.421548498,0
+SPXX.US,D,20220302,000000,15.828,16.1453,15.828,16.1169,42895.927149448,0
+SPXX.US,D,20220303,000000,16.2193,16.2193,15.9483,16.0705,13288.142594169,0
+SPXX.US,D,20220304,000000,15.9303,15.9492,15.7635,15.9303,33268.383373023,0
+SPXX.US,D,20220307,000000,15.9682,16.4685,15.502,15.5675,33799.317976634,0
+SPXX.US,D,20220308,000000,15.6328,15.81,15.4339,15.5675,58115.700607648,0
+SPXX.US,D,20220309,000000,16.1169,16.1169,15.7352,15.8658,26702.949507288,0
+SPXX.US,D,20220310,000000,15.8194,15.8564,15.6234,15.8374,25609.414220327,0
+SPXX.US,D,20220311,000000,16.1728,16.1728,15.8441,15.9028,30169.329702638,0
+SPXX.US,D,20220314,000000,15.9162,16.5793,15.6319,15.6319,49642.91320568,0
+SPXX.US,D,20220315,000000,15.6887,16.1306,15.6887,15.8213,35012.128830609,0
+SPXX.US,D,20220316,000000,15.9256,16.2192,15.8308,16.0392,24257.272615503,0
+SPXX.US,D,20220317,000000,16.0014,16.3897,16.0014,16.3235,33064.664926706,0
+SPXX.US,D,20220318,000000,16.3046,16.6455,16.3046,16.5508,13968.96330854,0
+SPXX.US,D,20220321,000000,16.674,16.7593,16.5319,16.6929,37226.643340305,0
+SPXX.US,D,20220322,000000,16.7024,16.9487,16.7024,16.9013,30463.824244203,0
+SPXX.US,D,20220323,000000,16.854,16.9961,16.7404,16.7404,32740.615377384,0
+SPXX.US,D,20220324,000000,16.8919,17.0046,16.7973,16.9298,36279.827556132,0
+SPXX.US,D,20220325,000000,17.0245,17.053,16.6693,16.7498,39746.20775148,0
+SPXX.US,D,20220328,000000,16.7972,16.7972,16.5793,16.7781,128694.11466429,0
+SPXX.US,D,20220329,000000,16.9866,16.9866,16.8114,16.9677,54008.610065595,0
+SPXX.US,D,20220330,000000,16.9772,17.1382,16.8635,17.1382,67948.018366381,0
+SPXX.US,D,20220331,000000,17.2236,17.2236,16.9677,17.0245,104073.73766778,0
+SPXX.US,D,20220401,000000,17.1193,17.233,17.1039,17.2236,59835.168737436,0
+SPXX.US,D,20220404,000000,17.0624,17.2756,17.0624,17.1856,54093.052944898,0
+SPXX.US,D,20220405,000000,17.1287,17.2708,16.8255,16.873,55928.630033727,0
+SPXX.US,D,20220406,000000,16.7878,16.873,16.674,16.835,28639.85805128,0
+SPXX.US,D,20220407,000000,16.8919,17.0339,16.835,16.9298,46712.745293899,0
+SPXX.US,D,20220408,000000,16.9961,17.0245,16.7404,16.7404,28817.188097814,0
+SPXX.US,D,20220411,000000,16.6929,17.0245,16.5319,16.5793,49754.800020755,0
+SPXX.US,D,20220412,000000,16.6929,16.7404,16.4655,16.475,41242.957787109,0
+SPXX.US,D,20220413,000000,16.5981,16.7878,16.5254,16.7119,45385.936552866,0
+SPXX.US,D,20220414,000000,16.7498,16.8536,16.494,16.494,32694.171793768,0
+SPXX.US,D,20220418,000000,16.4655,16.5887,16.4087,16.4277,12396.21468154,0
+SPXX.US,D,20220419,000000,16.4372,16.7498,16.4372,16.7024,12735.041734739,0
+SPXX.US,D,20220420,000000,16.7213,16.8319,16.6646,16.674,36563.766737785,0
+SPXX.US,D,20220421,000000,16.7687,16.8255,16.494,16.6032,31463.416827941,0
+SPXX.US,D,20220422,000000,16.5698,16.7404,16.2288,16.2382,58966.462616616,0
+SPXX.US,D,20220425,000000,16.1719,16.295,16.0203,16.2761,69498.600737565,0
+SPXX.US,D,20220426,000000,16.2477,16.2931,15.9539,15.9539,32127.348966454,0
+SPXX.US,D,20220427,000000,15.9445,16.1056,15.9262,15.935,17830.113964627,0
+SPXX.US,D,20220428,000000,16.0771,16.352,16.0297,16.314,20402.455175366,0
+SPXX.US,D,20220429,000000,16.2288,16.3661,15.9446,15.9824,38921.834142295,0
+SPXX.US,D,20220502,000000,15.8971,16.0567,15.6413,15.9065,51983.036498337,0
+SPXX.US,D,20220503,000000,15.9065,15.9824,15.8962,15.9256,50370.177503669,0
+SPXX.US,D,20220504,000000,16.0392,16.3613,15.7935,16.295,22779.522227717,0
+SPXX.US,D,20220505,000000,16.1908,16.1936,15.7835,15.8403,41907.945461614,0
+SPXX.US,D,20220506,000000,15.8119,15.8497,15.6319,15.7456,40586.414400535,0
+SPXX.US,D,20220509,000000,15.575,15.6603,15.0635,15.1203,78659.597605845,0
+SPXX.US,D,20220510,000000,15.4519,15.4519,15.0397,15.0446,43896.575269176,0
+SPXX.US,D,20220511,000000,15.0729,15.6035,14.7508,14.7508,58879.908665333,0
+SPXX.US,D,20220512,000000,14.7034,14.8266,14.0971,14.3813,172979.12717826,0
+SPXX.US,D,20220513,000000,14.4477,14.78,14.4477,14.7414,74017.350316215,0
+SPXX.US,D,20220516,000000,14.6465,14.9592,14.6465,14.8361,72615.5985198,0
+SPXX.US,D,20220517,000000,15.0729,15.3477,14.9791,15.3287,59408.732196962,0
+SPXX.US,D,20220518,000000,15.2719,15.2719,14.9272,15.0255,96120.273973526,0
+SPXX.US,D,20220519,000000,15.0161,15.0255,14.874,14.9497,58269.808862375,0
+SPXX.US,D,20220520,000000,15.0446,15.0919,14.5519,14.7982,90462.601060289,0
+SPXX.US,D,20220523,000000,14.8929,15.1392,14.8929,15.0349,82099.589401411,0
+SPXX.US,D,20220524,000000,14.9877,15.0161,14.7319,14.9592,80165.847465395,0
+SPXX.US,D,20220525,000000,15.0161,15.2435,14.9743,15.1961,123816.48284861,0
+SPXX.US,D,20220526,000000,15.2719,15.5133,15.2484,15.4992,132283.99257061,0
+SPXX.US,D,20220527,000000,15.5845,15.7077,15.5181,15.6792,77747.614509383,0
+SPXX.US,D,20220531,000000,15.755,15.8024,15.5561,15.6887,95288.5116124,0
+SPXX.US,D,20220601,000000,15.8403,15.8782,15.5939,15.6792,73902.296893166,0
+SPXX.US,D,20220602,000000,15.6508,15.8781,15.6508,15.8024,80357.955015808,0
+SPXX.US,D,20220603,000000,15.5939,15.7739,15.5181,15.5466,86742.892227034,0
+SPXX.US,D,20220606,000000,15.7171,15.8226,15.6773,15.8024,32396.510644229,0
+SPXX.US,D,20220607,000000,15.7739,16.0108,15.7739,15.935,53721.504275969,0
+SPXX.US,D,20220608,000000,15.8877,16.0297,15.8277,15.935,49325.196872306,0
+SPXX.US,D,20220609,000000,15.8592,15.9539,15.8119,15.8403,33098.442078427,0
+SPXX.US,D,20220610,000000,15.6698,15.6698,15.4804,15.6413,38781.447855454,0
+SPXX.US,D,20220613,000000,15.1581,15.3227,15.0255,15.0729,57127.718919815,0
+SPXX.US,D,20220614,000000,15.125,15.7718,14.8547,14.9609,46928.051148541,0
+SPXX.US,D,20220615,000000,14.9803,15.2023,14.9126,15.0092,53847.700866422,0
+SPXX.US,D,20220616,000000,14.8644,15.0621,14.3142,14.3625,74550.704356824,0
+SPXX.US,D,20220617,000000,14.4204,14.6022,14.3055,14.3529,63447.562265715,0
+SPXX.US,D,20220621,000000,14.4783,14.681,14.4012,14.4494,61640.724549292,0
+SPXX.US,D,20220622,000000,14.3142,14.5362,14.237,14.488,32920.914723067,0
+SPXX.US,D,20220623,000000,14.517,14.6618,14.4783,14.5941,99100.49021023,0
+SPXX.US,D,20220624,000000,14.8837,14.9898,14.8005,14.932,70861.398675529,0
+SPXX.US,D,20220627,000000,15.1057,15.1622,14.8838,14.9224,94504.657578321,0
+SPXX.US,D,20220628,000000,15.0092,15.2602,14.9224,15.0092,102363.98723244,0
+SPXX.US,D,20220629,000000,15.0575,15.0961,14.8644,15.0286,73651.429621816,0
+SPXX.US,D,20220630,000000,14.9609,15.1636,14.9126,15.1154,157190.73720552,0
+SPXX.US,D,20220701,000000,15.1926,15.6077,15.0575,15.5594,148290.1965967,0
+SPXX.US,D,20220705,000000,15.3373,15.6775,15.2023,15.6366,68785.192950925,0
+SPXX.US,D,20220706,000000,15.6269,15.7814,15.501,15.5979,43060.548169526,0
+SPXX.US,D,20220707,000000,15.5594,15.7324,15.3181,15.4821,80693.330974179,0
+SPXX.US,D,20220708,000000,15.376,15.54,15.2361,15.3084,38152.870266605,0
+SPXX.US,D,20220711,000000,15.2023,15.3084,15.154,15.2505,37747.782223532,0
+SPXX.US,D,20220712,000000,15.2892,15.4242,15.0865,15.125,81338.778163016,0
+SPXX.US,D,20220713,000000,15.0188,15.1684,14.99,15.1154,59361.456787751,0
+SPXX.US,D,20220714,000000,14.9609,15.1009,14.9609,15.0286,65879.126554959,0
+SPXX.US,D,20220715,000000,15.1636,15.2698,15.1154,15.2119,88532.976043082,0
+SPXX.US,D,20220718,000000,15.3084,15.4821,15.154,15.1636,43888.336779285,0
+SPXX.US,D,20220719,000000,15.2215,15.4532,15.154,15.4532,62872.565171325,0
+SPXX.US,D,20220720,000000,15.4629,15.5497,15.3567,15.5111,71727.520424915,0
+SPXX.US,D,20220721,000000,15.4725,15.6752,15.405,15.6366,47706.110279867,0
+SPXX.US,D,20220722,000000,15.7621,15.7621,15.3567,15.5015,20378.725849784,0
+SPXX.US,D,20220725,000000,15.5787,15.6607,15.4436,15.5304,64436.971680383,0
+SPXX.US,D,20220726,000000,15.5111,15.5111,15.3084,15.3181,51507.307287638,0
+SPXX.US,D,20220727,000000,15.405,15.9067,15.405,15.6366,85308.848191301,0
+SPXX.US,D,20220728,000000,15.6656,15.8393,15.4725,15.7331,83318.633023155,0
+SPXX.US,D,20220729,000000,15.8007,15.8722,15.7331,15.8393,86991.362211639,0
+SPXX.US,D,20220801,000000,15.8297,16.0034,15.8297,15.8779,60947.619943623,0
+SPXX.US,D,20220802,000000,15.8489,15.9821,15.7814,15.8876,27640.265731895,0
+SPXX.US,D,20220803,000000,15.8393,16.0329,15.8393,15.9841,75102.908773598,0
+SPXX.US,D,20220804,000000,15.9841,16.0516,15.8683,15.8683,46159.316294422,0
+SPXX.US,D,20220805,000000,15.7524,15.9455,15.7524,15.9455,41715.780190216,0
+SPXX.US,D,20220808,000000,15.9745,16.0178,15.8876,15.9262,26397.028771054,0
+SPXX.US,D,20220809,000000,15.8779,15.9841,15.8615,15.9406,25503.97022085,0
+SPXX.US,D,20220810,000000,16.0903,16.2253,16.0034,16.1964,39535.971385541,0
+SPXX.US,D,20220811,000000,16.2833,16.2833,16.0709,16.0709,60336.36177121,0
+SPXX.US,D,20220812,000000,16.1482,16.1964,15.9841,16.0709,74657.415529297,0
+SPXX.US,D,20220815,000000,16.0227,16.1337,15.9358,16.0999,142867.61138583,0
+SPXX.US,D,20220816,000000,16.0806,16.1903,15.9841,16.1289,44567.972984545,0
+SPXX.US,D,20220817,000000,15.9647,16.0709,15.8489,15.9841,62925.402742161,0
+SPXX.US,D,20220818,000000,16.0034,16.0806,15.8298,16.013,61033.610500082,0
+SPXX.US,D,20220819,000000,15.7524,15.9262,15.7235,15.7524,57577.411748945,0
+SPXX.US,D,20220822,000000,15.6366,15.6608,15.54,15.6269,56774.487878401,0
+SPXX.US,D,20220823,000000,15.6077,15.7235,15.5498,15.6462,55848.276342574,0
+SPXX.US,D,20220824,000000,15.5883,15.7814,15.5787,15.7139,38437.778736799,0
+SPXX.US,D,20220825,000000,15.8586,15.8875,15.7331,15.8007,84515.248597964,0
+SPXX.US,D,20220826,000000,15.8393,15.8513,15.405,15.405,31338.895690397,0
+SPXX.US,D,20220829,000000,15.3471,15.4416,15.2991,15.3181,28175.893655857,0
+SPXX.US,D,20220830,000000,15.2409,15.3953,15.1194,15.1926,33061.814911963,0
+SPXX.US,D,20220831,000000,15.2215,15.2988,15.183,15.2505,66759.752735555,0
+SPXX.US,D,20220901,000000,15.1057,15.2409,15.0671,15.183,51148.840630596,0
+SPXX.US,D,20220902,000000,15.3181,15.4435,15.0671,15.125,40147.229557955,0
+SPXX.US,D,20220906,000000,15.0865,15.1733,15.0188,15.0671,76603.081373013,0
+SPXX.US,D,20220907,000000,14.9899,15.2698,14.9899,15.2119,56073.095026327,0
+SPXX.US,D,20220908,000000,15.1733,15.4436,15.1733,15.3567,99045.580577792,0
+SPXX.US,D,20220909,000000,15.4532,15.6462,15.4532,15.6366,49659.028339189,0
+SPXX.US,D,20220912,000000,15.8683,16.0806,15.7814,16.0709,183408.53264806,0
+SPXX.US,D,20220913,000000,15.8007,15.8779,15.54,15.6269,128250.25281874,0
+SPXX.US,D,20220914,000000,15.6604,15.8963,15.5817,15.8963,100000.58327745,0
+SPXX.US,D,20220915,000000,15.8078,16.1028,15.6604,15.9356,109433.23788065,0
+SPXX.US,D,20220916,000000,15.7488,15.8177,15.5621,15.6505,55997.803936845,0
+SPXX.US,D,20220919,000000,15.5129,15.8205,15.5129,15.6505,41900.191497958,0
+SPXX.US,D,20220920,000000,15.5424,15.6856,15.4834,15.5326,63553.692904018,0
+SPXX.US,D,20220921,000000,15.5916,15.7283,15.336,15.336,46470.54813898,0
+SPXX.US,D,20220922,000000,15.336,15.4146,15.2377,15.3163,58663.93007887,0
+SPXX.US,D,20220923,000000,15.1885,15.1885,14.8837,14.9821,64779.439566033,0
+SPXX.US,D,20220926,000000,14.8543,15.0607,14.7265,14.7854,64112.145117666,0
+SPXX.US,D,20220927,000000,14.8444,15.0017,14.7559,14.9329,74773.598034325,0
+SPXX.US,D,20220928,000000,15.0214,15.3065,14.9132,15.1295,62158.070978471,0
+SPXX.US,D,20220929,000000,15.0804,15.0902,14.8149,14.8739,82501.396699324,0
+SPXX.US,D,20220930,000000,14.8444,14.9427,14.4315,14.7559,56879.731203207,0
+SPXX.US,D,20221003,000000,14.9329,15.2868,14.7953,15.2671,67244.156712971,0
+SPXX.US,D,20221004,000000,15.4244,15.7685,15.3136,15.7292,71717.877725038,0
+SPXX.US,D,20221005,000000,15.5522,15.798,15.277,15.7095,76966.718203042,0
+SPXX.US,D,20221006,000000,15.5817,15.6702,15.5326,15.6112,22991.141954234,0
+SPXX.US,D,20221007,000000,15.3851,15.441,15.1197,15.2082,41622.491216854,0
+SPXX.US,D,20221010,000000,15.159,15.4097,14.9919,15.1688,24196.54427331,0
+SPXX.US,D,20221011,000000,15.0115,15.277,14.9526,15.0705,48873.215039957,0
+SPXX.US,D,20221012,000000,14.9919,15.2671,14.9919,15.1492,41226.79374671,0
+SPXX.US,D,20221013,000000,14.9329,15.6604,14.8346,15.5817,89864.014408587,0
+SPXX.US,D,20221014,000000,15.7292,15.8243,15.2966,15.3261,32030.133521587,0
+SPXX.US,D,20221017,000000,15.5227,15.9258,15.5227,15.7882,60013.777232806,0
+SPXX.US,D,20221018,000000,16.0831,16.2011,15.7783,15.9061,67317.396347548,0
+SPXX.US,D,20221019,000000,15.8373,15.9504,15.6997,15.8373,33508.150036033,0
+SPXX.US,D,20221020,000000,15.7783,16.0241,15.7292,15.857,52863.757907246,0
+SPXX.US,D,20221021,000000,15.8472,15.9651,15.6505,15.8668,74934.318343535,0
+SPXX.US,D,20221024,000000,15.9946,16.1617,15.8963,16.1322,84733.171119623,0
+SPXX.US,D,20221025,000000,16.1224,16.5058,16.0634,16.4272,70454.494028588,0
+SPXX.US,D,20221026,000000,16.3682,16.5353,16.0536,16.0929,87928.250178036,0
+SPXX.US,D,20221027,000000,16.1421,16.2306,15.9455,16.0536,62343.204499207,0
+SPXX.US,D,20221028,000000,16.1126,16.2543,16.0634,16.1912,40851.440619504,0
+SPXX.US,D,20221031,000000,16.2207,16.3485,16.0929,16.3289,38362.31026104,0
+SPXX.US,D,20221101,000000,16.4468,16.4468,16.2404,16.3303,39800.655306756,0
+SPXX.US,D,20221102,000000,16.319,16.4173,15.9723,15.9946,53183.164091373,0
+SPXX.US,D,20221103,000000,15.8275,16.0929,15.7906,15.9848,39621.625088902,0
+SPXX.US,D,20221104,000000,16.1322,16.1912,15.9629,16.0339,36061.365074752,0
+SPXX.US,D,20221107,000000,16.0929,16.2699,16.0591,16.2011,34297.510542027,0
+SPXX.US,D,20221108,000000,16.2895,16.3657,16.0438,16.2797,57176.758610102,0
+SPXX.US,D,20221109,000000,16.2404,16.3745,16.0144,16.0438,32114.56254478,0
+SPXX.US,D,20221110,000000,16.4862,16.899,16.3093,16.899,74613.894942262,0
+SPXX.US,D,20221111,000000,16.8696,17.0367,16.727,16.9089,34364.646873723,0
+SPXX.US,D,20221114,000000,16.8794,17.0858,16.7221,16.7221,37260.664090947,0
+SPXX.US,D,20221115,000000,16.8204,16.899,16.614,16.8696,84470.729095723,0
+SPXX.US,D,20221116,000000,16.6926,16.9384,16.6926,16.8499,21144.89283261,0
+SPXX.US,D,20221117,000000,16.8106,17.0563,16.7712,16.9285,45377.039706062,0
+SPXX.US,D,20221118,000000,17.0465,17.066,16.8892,17.0268,38563.719256126,0
+SPXX.US,D,20221121,000000,16.9777,17.135,16.9384,17.135,30759.629305109,0
+SPXX.US,D,20221122,000000,17.0465,17.3021,16.9974,17.253,40596.119115632,0
+SPXX.US,D,20221123,000000,17.253,17.4333,17.1252,17.3513,27465.880183447,0
+SPXX.US,D,20221125,000000,17.3316,17.3808,17.3117,17.366,12158.796556896,0
+SPXX.US,D,20221128,000000,17.1252,17.3119,17.1252,17.1841,38783.438159856,0
+SPXX.US,D,20221129,000000,17.2333,17.3316,17.1561,17.2726,33586.475756344,0
+SPXX.US,D,20221130,000000,17.1743,17.6265,17.1055,17.4889,54549.286719659,0
+SPXX.US,D,20221201,000000,17.5479,17.715,17.4496,17.5675,31958.928321304,0
+SPXX.US,D,20221202,000000,17.4397,17.6167,17.3611,17.5577,26866.739283923,0
+SPXX.US,D,20221205,000000,17.538,17.5774,17.3021,17.3808,39238.134224521,0
+SPXX.US,D,20221206,000000,17.3709,17.4004,17.2136,17.3119,30104.541462505,0
+SPXX.US,D,20221207,000000,17.2333,17.4987,17.2333,17.4201,20281.275474892,0
+SPXX.US,D,20221208,000000,17.5577,17.6953,17.4397,17.5184,40698.858047469,0
+SPXX.US,D,20221209,000000,17.4692,17.5135,17.2431,17.2431,29955.010541911,0
+SPXX.US,D,20221212,000000,17.2726,17.4948,17.076,17.0957,87452.192553287,0
+SPXX.US,D,20221213,000000,17.4299,17.6213,17.076,17.076,77152.868940924,0
+SPXX.US,D,20221214,000000,17.1,17.1843,16.8401,16.91,41287,0
+SPXX.US,D,20221215,000000,16.74,16.8,16.5,16.55,38577,0
+SPXX.US,D,20221216,000000,16.38,16.676,16.29,16.4,33046,0
+SPXX.US,D,20221219,000000,16.28,16.4196,16.07,16.1,44602,0
+SPXX.US,D,20221220,000000,16.03,16.42,16,16.22,52807,0
+SPXX.US,D,20221221,000000,16.25,16.44,16.25,16.39,40866,0
+SPXX.US,D,20221222,000000,16.24,16.28,16.04,16.18,41935,0
+SPXX.US,D,20221223,000000,16.13,16.2919,16.0231,16.18,46946,0
+SPXX.US,D,20221227,000000,16.16,16.27,16.02,16.06,42703,0
+SPXX.US,D,20221228,000000,16.09,16.09,15.85,15.87,47231,0
+SPXX.US,D,20221229,000000,15.88,16.19,15.875,16.09,65087,0
+SPXX.US,D,20221230,000000,15.98,16.2,15.915,16.12,106553,0
+SPXX.US,D,20230103,000000,16.15,16.2605,15.865,15.97,58022,0
+SPXX.US,D,20230104,000000,15.97,16.06,15.92,15.96,34744,0
+SPXX.US,D,20230105,000000,15.86,15.946,15.66,15.79,68480,0
+SPXX.US,D,20230106,000000,15.85,16.02,15.85,15.98,87948,0
+SPXX.US,D,20230109,000000,16.02,16.4152,16,16.01,35876,0
+SPXX.US,D,20230110,000000,16.02,16.09,15.85,15.96,63828,0
+SPXX.US,D,20230111,000000,15.95,16.0288,15.9,15.93,39156,0
+SPXX.US,D,20230112,000000,15.93,16.0589,15.84,15.92,78896,0
+SPXX.US,D,20230113,000000,15.77,15.935,15.74,15.91,49823,0
+SPXX.US,D,20230117,000000,15.84,15.9508,15.81,15.85,69272,0
+SPXX.US,D,20230118,000000,15.91,16.0252,15.63,15.64,59181,0
+SPXX.US,D,20230119,000000,15.6,15.76,15.45,15.47,38784,0
+SPXX.US,D,20230120,000000,15.51,15.55,15.32,15.44,79960,0
+SPXX.US,D,20230123,000000,15.42,15.68,15.42,15.59,84151,0
+SPXX.US,D,20230124,000000,15.65,15.675,15.49,15.53,64541,0
+SPXX.US,D,20230125,000000,15.41,15.54,15.41,15.51,29413,0
+SPXX.US,D,20230126,000000,15.57,15.61,15.43,15.585,84123,0
+SPXX.US,D,20230127,000000,15.56,15.67,15.56,15.63,51316,0
+SPXX.US,D,20230130,000000,15.62,15.63,15.53,15.54,36408,0
+SPXX.US,D,20230131,000000,15.55,15.78,15.55,15.77,45883,0
+SPXX.US,D,20230201,000000,15.75,16.07,15.75,15.99,43366,0
+SPXX.US,D,20230202,000000,15.98,16.21,15.98,16.16,68163,0
+SPXX.US,D,20230203,000000,16.03,16.13,15.9847,16.04,34280,0
+SPXX.US,D,20230206,000000,16.04,16.04,15.88,15.91,43359,0
+SPXX.US,D,20230207,000000,15.81,16.15,15.81,16.11,31540,0
+SPXX.US,D,20230208,000000,15.97,16.11,15.97,16.07,40608,0
+SPXX.US,D,20230209,000000,16.1,16.1593,16.025,16.03,73154,0
+SPXX.US,D,20230210,000000,16.02,16.15,15.965,16.04,26505,0
+SPXX.US,D,20230213,000000,16.11,16.39,16.1,16.36,79614,0
+SPXX.US,D,20230214,000000,16.27,16.36,16.1828,16.31,34744,0
+SPXX.US,D,20230215,000000,16.3,16.44,16.24,16.35,52619,0
+SPXX.US,D,20230216,000000,16.3,16.37,16.17,16.22,94546,0
+SPXX.US,D,20230217,000000,16.24,16.24,16.155,16.22,28879,0
+SPXX.US,D,20230221,000000,16.15,16.2497,16.08,16.08,39006,0
+SPXX.US,D,20230222,000000,16.08,16.08,15.96,15.98,24420,0
+SPXX.US,D,20230223,000000,16,16.0847,15.9301,16.03,33109,0
+SPXX.US,D,20230224,000000,15.94,16.0199,15.74,15.77,38684,0
+SPXX.US,D,20230227,000000,15.81,16.05,15.81,15.91,50819,0
+SPXX.US,D,20230228,000000,15.89,15.98,15.77,15.78,38525,0
+SPXX.US,D,20230301,000000,15.83,15.85,15.7,15.7,34448,0
+SPXX.US,D,20230302,000000,15.65,15.755,15.64,15.74,20410,0
+SPXX.US,D,20230303,000000,15.76,15.95,15.76,15.9,42968,0
+SPXX.US,D,20230306,000000,15.94,15.96,15.79,15.8,49713,0
+SPXX.US,D,20230307,000000,15.73,15.815,15.59,15.59,49925,0
+SPXX.US,D,20230308,000000,15.65,15.665,15.565,15.62,43372,0
+SPXX.US,D,20230309,000000,15.64,15.72,15.32,15.37,70706,0
+SPXX.US,D,20230310,000000,15.28,15.4199,15.14,15.16,45729,0
+SPXX.US,D,20230313,000000,15.01,15.21,15.01,15.11,56534,0
+SPXX.US,D,20230314,000000,14.96,15.14,14.96,15.02,41342,0
+SPXX.US,D,20230315,000000,14.89,14.9099,14.7352,14.81,43483,0
+SPXX.US,D,20230316,000000,14.71,15.12,14.71,15.07,65214,0
+SPXX.US,D,20230317,000000,14.96,15.07,14.87,14.87,35730,0
+SPXX.US,D,20230320,000000,14.86,15.02,14.86,14.95,25650,0
+SPXX.US,D,20230321,000000,15.03,15.12,15.03,15.08,24003,0
+SPXX.US,D,20230322,000000,15.1,15.24,15.02,15.03,48595,0
+SPXX.US,D,20230323,000000,15.08,15.24,14.9743,15.1,24627,0
+SPXX.US,D,20230324,000000,15.08,15.135,14.92,15.06,43813,0
+SPXX.US,D,20230327,000000,15.01,15.1797,14.93,14.93,66720,0
+SPXX.US,D,20230328,000000,14.94,14.9667,14.87,14.91,39748,0
+SPXX.US,D,20230329,000000,14.98,15.07,14.95,15.06,44779,0
+SPXX.US,D,20230330,000000,15.1,15.27,15.1,15.24,54547,0
+SPXX.US,D,20230331,000000,15.32,15.58,15.2929,15.58,60495,0
+SPXX.US,D,20230403,000000,15.67,15.74,15.5401,15.67,72932,0
+SPXX.US,D,20230404,000000,15.71,15.71,15.46,15.49,49156,0
+SPXX.US,D,20230405,000000,15.47,15.5333,15.35,15.405,34937,0
+SPXX.US,D,20230406,000000,15.45,15.645,15.3421,15.59,59371,0
+SPXX.US,D,20230410,000000,15.57,15.68,15.54,15.63,61526,0
+SPXX.US,D,20230411,000000,15.65,15.7175,15.58,15.62,34261,0
+SPXX.US,D,20230412,000000,15.69,15.74,15.56,15.57,25307,0
+SPXX.US,D,20230413,000000,15.63,15.75,15.6,15.74,14726,0
+SPXX.US,D,20230414,000000,15.74,15.74,15.55,15.58,38467,0
+SPXX.US,D,20230417,000000,15.47,15.59,15.47,15.53,24345,0
+SPXX.US,D,20230418,000000,15.6,15.6,15.5,15.52,17976,0
+SPXX.US,D,20230419,000000,15.5,15.5545,15.45,15.53,15155,0
+SPXX.US,D,20230420,000000,15.51,15.57,15.36,15.49,24557,0
+SPXX.US,D,20230421,000000,15.55,15.55,15.47,15.5,10085,0
+SPXX.US,D,20230424,000000,15.45,15.6,15.45,15.53,38591,0
+SPXX.US,D,20230425,000000,15.44,15.55,15.34,15.38,25087,0
+SPXX.US,D,20230426,000000,15.39,15.4698,15.28,15.36,14868,0
+SPXX.US,D,20230427,000000,15.42,15.5132,15.34,15.51,42323,0
+SPXX.US,D,20230428,000000,15.51,15.6,15.45,15.57,30953,0
+SPXX.US,D,20230501,000000,15.53,15.68,15.53,15.57,32833,0
+SPXX.US,D,20230502,000000,15.58,15.5884,15.28,15.38,26753,0
+SPXX.US,D,20230503,000000,15.39,15.4499,15.2504,15.29,38868,0
+SPXX.US,D,20230504,000000,15.25,15.25,15.08,15.14,32686,0
+SPXX.US,D,20230505,000000,15.25,15.429,15.21,15.37,29310,0
+SPXX.US,D,20230508,000000,15.39,15.46,15.23,15.32,34497,0
+SPXX.US,D,20230509,000000,15.27,15.355,15.22,15.24,25065,0
+SPXX.US,D,20230510,000000,15.37,15.37,15.215,15.3,18030,0
+SPXX.US,D,20230511,000000,15.23,15.34,15.23,15.34,25461,0
+SPXX.US,D,20230512,000000,15.4,15.425,15.2,15.31,22575,0
+SPXX.US,D,20230515,000000,15.29,15.39,15.21,15.38,20644,0
+SPXX.US,D,20230516,000000,15.48,15.49,15.28,15.29,30663,0
+SPXX.US,D,20230517,000000,15.38,15.5,15.29,15.47,30170,0
+SPXX.US,D,20230518,000000,15.53,15.5588,15.41,15.54,17464,0
+SPXX.US,D,20230519,000000,15.51,15.5701,15.36,15.44,48445,0
+SPXX.US,D,20230522,000000,15.35,15.46,15.27,15.27,56119,0
+SPXX.US,D,20230523,000000,15.18,15.2542,15.05,15.07,51710,0
+SPXX.US,D,20230524,000000,15.08,15.08,14.8,14.83,75858,0
+SPXX.US,D,20230525,000000,14.97,14.985,14.8,14.92,73166,0
+SPXX.US,D,20230526,000000,15.03,15.3,14.95,15.27,61377,0
+SPXX.US,D,20230530,000000,15.36,15.4038,15.21,15.25,49304,0
+SPXX.US,D,20230531,000000,15.25,15.2904,15.11,15.2,56468,0
+SPXX.US,D,20230601,000000,15.14,15.39,15.14,15.32,42734,0
+SPXX.US,D,20230602,000000,15.41,15.57,15.41,15.5,51446,0
+SPXX.US,D,20230605,000000,15.55,15.56,15.48,15.49,17360,0
+SPXX.US,D,20230606,000000,15.52,15.69,15.4704,15.67,37809,0
+SPXX.US,D,20230607,000000,15.7,15.78,15.56,15.56,40611,0
+SPXX.US,D,20230608,000000,15.63,15.7,15.6,15.64,31992,0
+SPXX.US,D,20230609,000000,15.7,15.81,15.675,15.81,53898,0
+SPXX.US,D,20230612,000000,15.83,15.87,15.76,15.81,31057,0
+SPXX.US,D,20230613,000000,15.87,15.94,15.78,15.83,41592,0
+SPXX.US,D,20230614,000000,15.6,15.65,15.46,15.49,27706,0
+SPXX.US,D,20230615,000000,15.44,15.67,15.425,15.58,50076,0
+SPXX.US,D,20230616,000000,15.65,15.6795,15.55,15.57,25848,0
+SPXX.US,D,20230620,000000,15.48,15.541,15.4201,15.46,25751,0
+SPXX.US,D,20230621,000000,15.45,15.47,15.38,15.39,13570,0
+SPXX.US,D,20230622,000000,15.34,15.44,15.34,15.42,20903,0
+SPXX.US,D,20230623,000000,15.4,15.46,15.3,15.3,28468,0
+SPXX.US,D,20230626,000000,15.13,15.355,15.05,15.21,39692,0
+SPXX.US,D,20230627,000000,15.25,15.39,15.21,15.38,31226,0
+SPXX.US,D,20230628,000000,15.4,15.4597,15.3199,15.39,40067,0
+SPXX.US,D,20230629,000000,15.43,15.49,15.35,15.47,35448,0
+SPXX.US,D,20230630,000000,15.74,15.74,15.56,15.68,87375,0
+SPXX.US,D,20230703,000000,15.82,15.82,15.576,15.75,48583,0
+SPXX.US,D,20230705,000000,15.55,15.78,15.55,15.72,36090,0
+SPXX.US,D,20230706,000000,15.59,15.64,15.47,15.54,37015,0
+SPXX.US,D,20230707,000000,15.53,15.6499,15.5001,15.57,19207,0
+SPXX.US,D,20230710,000000,15.57,15.6099,15.53,15.56,24854,0
+SPXX.US,D,20230711,000000,15.66,15.68,15.56,15.63,18283,0
+SPXX.US,D,20230712,000000,15.7,15.81,15.68,15.74,29267,0
+SPXX.US,D,20230713,000000,15.74,15.7978,15.715,15.78,61902,0
+SPXX.US,D,20230714,000000,15.87,15.87,15.71,15.72,37438,0
+SPXX.US,D,20230717,000000,15.7,15.82,15.65,15.8,21480,0
+SPXX.US,D,20230718,000000,15.66,15.9057,15.66,15.89,32647,0
+SPXX.US,D,20230719,000000,15.96,15.97,15.73,15.9,43397,0
+SPXX.US,D,20230720,000000,15.92,15.92,15.81,15.84,31000,0
+SPXX.US,D,20230721,000000,15.8,15.91,15.8,15.83,25668,0
+SPXX.US,D,20230724,000000,15.92,15.93,15.7501,15.82,30823,0
+SPXX.US,D,20230725,000000,15.82,15.89,15.82,15.83,15714,0
+SPXX.US,D,20230726,000000,15.87,15.9,15.75,15.9,26544,0
+SPXX.US,D,20230727,000000,15.86,15.95,15.73,15.77,39427,0
+SPXX.US,D,20230728,000000,15.82,15.9047,15.82,15.87,24078,0
+SPXX.US,D,20230731,000000,15.91,15.92,15.8542,15.9,43329,0
+SPXX.US,D,20230801,000000,15.86,15.9,15.83,15.86,23603,0
+SPXX.US,D,20230802,000000,15.77,15.8389,15.69,15.71,40083,0
+SPXX.US,D,20230803,000000,15.65,15.7,15.6,15.66,30395,0
+SPXX.US,D,20230804,000000,15.69,15.7599,15.5,15.5,20593,0
+SPXX.US,D,20230807,000000,15.65,15.67,15.5568,15.66,17674,0
+SPXX.US,D,20230808,000000,15.65,15.66,15.5299,15.63,37055,0
+SPXX.US,D,20230809,000000,15.73,15.73,15.5505,15.59,34791,0
+SPXX.US,D,20230810,000000,15.71,15.7594,15.54,15.59,29815,0
+SPXX.US,D,20230811,000000,15.6,15.61,15.52,15.59,16859,0
+SPXX.US,D,20230814,000000,15.59,15.6893,15.5644,15.63,28414,0
+SPXX.US,D,20230815,000000,15.61,15.68,15.5,15.53,49073,0
+SPXX.US,D,20230816,000000,15.5,15.5714,15.32,15.35,45356,0
+SPXX.US,D,20230817,000000,15.38,15.4099,15.2,15.24,48723,0
+SPXX.US,D,20230818,000000,15.15,15.22,15.11,15.18,17251,0
+SPXX.US,D,20230821,000000,15.22,15.33,15.177,15.27,11340,0
+SPXX.US,D,20230822,000000,15.38,15.38,15.2,15.22,43074,0
+SPXX.US,D,20230823,000000,15.27,15.3399,15.13,15.24,75380,0
+SPXX.US,D,20230824,000000,15.3,15.33,15.02,15.04,27812,0
+SPXX.US,D,20230825,000000,15.07,15.26,15.02,15.21,39474,0
+SPXX.US,D,20230828,000000,15.27,15.32,15.14,15.27,42186,0
+SPXX.US,D,20230829,000000,15.27,15.44,15.26,15.4,32659,0
+SPXX.US,D,20230830,000000,15.48,15.49,15.39,15.44,21081,0
+SPXX.US,D,20230831,000000,15.46,15.52,15.435,15.46,22938,0
+SPXX.US,D,20230901,000000,15.49,15.55,15.33,15.34,39445,0
+SPXX.US,D,20230905,000000,15.36,15.46,15.27,15.37,51273,0
+SPXX.US,D,20230906,000000,15.42,15.42,15.21,15.25,31422,0
+SPXX.US,D,20230907,000000,15.23,15.2554,15.18,15.24,34012,0
+SPXX.US,D,20230908,000000,15.3,15.3227,15.2,15.2,24327,0
+SPXX.US,D,20230911,000000,15.37,15.37,15.2,15.24,50881,0
+SPXX.US,D,20230912,000000,15.2,15.2,15.09,15.1,26086,0
+SPXX.US,D,20230913,000000,15.16,15.2,14.91,15.01,63725,0
+SPXX.US,D,20230914,000000,14.94,14.94,14.71,14.75,47212,0
+SPXX.US,D,20230915,000000,14.72,14.76,14.605,14.64,61266,0
+SPXX.US,D,20230918,000000,14.64,14.74,14.55,14.57,59752,0
+SPXX.US,D,20230919,000000,14.61,14.67,14.53,14.67,32716,0
+SPXX.US,D,20230920,000000,14.76,14.83,14.7,14.77,70407,0
+SPXX.US,D,20230921,000000,14.72,14.74,14.5601,14.61,79103,0
+SPXX.US,D,20230922,000000,14.7,14.71,14.65,14.7,138119,0
+SPXX.US,D,20230925,000000,14.7,14.72,14.66,14.71,79791,0
+SPXX.US,D,20230926,000000,14.74,14.74,14.53,14.56,98984,0
+SPXX.US,D,20230927,000000,14.63,14.65,14.47,14.59,70022,0
+SPXX.US,D,20230928,000000,14.63,14.8,14.6,14.76,87511,0
+SPXX.US,D,20230929,000000,14.8,14.8533,14.72,14.82,110076,0
+SPXX.US,D,20231002,000000,14.85,14.8794,14.76,14.84,59700,0
+SPXX.US,D,20231003,000000,14.75,14.86,14.6001,14.64,32629,0
+SPXX.US,D,20231004,000000,14.57,14.71,14.57,14.69,65687,0
+SPXX.US,D,20231005,000000,14.72,14.72,14.58,14.63,35086,0
+SPXX.US,D,20231006,000000,14.63,14.8395,14.52,14.78,50737,0
+SPXX.US,D,20231009,000000,14.82,14.84,14.7064,14.84,46791,0
+SPXX.US,D,20231010,000000,14.88,14.98,14.71,14.81,49995,0
+SPXX.US,D,20231011,000000,14.8,14.88,14.76,14.83,38709,0
+SPXX.US,D,20231012,000000,14.83,14.84,14.6847,14.74,31176,0
+SPXX.US,D,20231013,000000,14.78,14.85,14.67,14.73,39016,0
+SPXX.US,D,20231016,000000,14.67,14.869,14.67,14.73,30135,0
+SPXX.US,D,20231017,000000,14.65,14.82,14.625,14.67,30702,0
+SPXX.US,D,20231018,000000,14.67,14.69,14.52,14.59,48308,0
+SPXX.US,D,20231019,000000,14.6,14.62,14.42,14.43,31378,0
+SPXX.US,D,20231020,000000,14.46,14.5,14.21,14.21,35722,0
+SPXX.US,D,20231023,000000,14.18,14.2435,14.08,14.14,37986,0
+SPXX.US,D,20231024,000000,14.22,14.27,14.14,14.195,39656,0
+SPXX.US,D,20231025,000000,14.21,14.295,13.91,13.95,45737,0
+SPXX.US,D,20231026,000000,14,14,13.76,13.77,53351,0
+SPXX.US,D,20231027,000000,13.87,13.87,13.5708,13.6,46678,0
+SPXX.US,D,20231030,000000,13.62,13.81,13.62,13.77,40046,0
+SPXX.US,D,20231031,000000,13.84,13.9,13.59,13.76,142161,0
+SPXX.US,D,20231101,000000,13.84,13.9681,13.84,13.96,34753,0
+SPXX.US,D,20231102,000000,14.02,14.21,14.02,14.19,95508,0
+SPXX.US,D,20231103,000000,14.26,14.375,14.21,14.33,69519,0
+SPXX.US,D,20231106,000000,14.4,14.4,14.23,14.27,37224,0
+SPXX.US,D,20231107,000000,14.32,14.34,14.22,14.33,20001,0
+SPXX.US,D,20231108,000000,14.35,14.42,14.31,14.35,35401,0
+SPXX.US,D,20231109,000000,14.44,14.44,14.24,14.24,72391,0
+SPXX.US,D,20231110,000000,14.33,14.42,14.3,14.41,64208,0
+SPXX.US,D,20231113,000000,14.42,14.53,14.37,14.41,61185,0
+SPXX.US,D,20231114,000000,14.51,14.6435,14.51,14.61,50588,0
+SPXX.US,D,20231115,000000,14.64,14.6484,14.58,14.59,34856,0
+SPXX.US,D,20231116,000000,14.49,14.605,14.49,14.53,47470,0
+SPXX.US,D,20231117,000000,14.47,14.525,14.41,14.51,43988,0
+SPXX.US,D,20231120,000000,14.46,14.66,14.46,14.58,58365,0
+SPXX.US,D,20231121,000000,14.51,14.6152,14.51,14.57,39622,0
+SPXX.US,D,20231122,000000,14.62,14.69,14.5884,14.62,51882,0
+SPXX.US,D,20231124,000000,14.6,14.66,14.6,14.64,19914,0
+SPXX.US,D,20231127,000000,14.57,14.79,14.55,14.74,97565,0
+SPXX.US,D,20231128,000000,14.79,14.83,14.76,14.78,33139,0
+SPXX.US,D,20231129,000000,14.88,14.89,14.7,14.72,43126,0
+SPXX.US,D,20231130,000000,14.71,14.76,14.66,14.71,41001,0
+SPXX.US,D,20231201,000000,14.73,14.7999,14.65,14.78,26823,0
+SPXX.US,D,20231204,000000,14.75,14.7899,14.7094,14.76,37114,0
+SPXX.US,D,20231205,000000,14.76,14.87,14.73,14.79,51945,0
+SPXX.US,D,20231206,000000,14.8,14.85,14.73,14.74,65304,0
+SPXX.US,D,20231207,000000,14.76,14.87,14.76,14.825,52668,0
+SPXX.US,D,20231208,000000,14.85,14.89,14.805,14.84,45717,0
+SPXX.US,D,20231211,000000,14.84,14.9877,14.84,14.97,78872,0
+SPXX.US,D,20231212,000000,15,15,14.85,14.92,74685,0
+SPXX.US,D,20231213,000000,14.91,15.1,14.91,15.09,78403,0
+SPXX.US,D,20231214,000000,14.85,14.93,14.8201,14.87,61363,0
+SPXX.US,D,20231215,000000,14.9,14.96,14.82,14.96,63409,0
+SPXX.US,D,20231218,000000,14.92,14.975,14.81,14.91,107947,0
+SPXX.US,D,20231219,000000,14.92,15.06,14.92,15.01,59542,0
+SPXX.US,D,20231220,000000,14.99,15.065,14.82,14.83,34163,0
+SPXX.US,D,20231221,000000,14.89,14.9,14.77,14.83,88217,0
+SPXX.US,D,20231222,000000,14.91,14.9881,14.86,14.88,50567,0
+SPXX.US,D,20231226,000000,14.87,14.98,14.87,14.96,34573,0
+SPXX.US,D,20231227,000000,14.92,15.06,14.9,14.99,91171,0
+SPXX.US,D,20231228,000000,14.99,15.05,14.98,15.03,53655,0
+SPXX.US,D,20231229,000000,15.09,15.1095,14.9639,15.04,80190,0
+SPXX.US,D,20240102,000000,14.86,14.96,14.8,14.86,83197,0
+SPXX.US,D,20240103,000000,14.92,14.92,14.73,14.76,55604,0
+SPXX.US,D,20240104,000000,14.81,14.88,14.72,14.78,56540,0
+SPXX.US,D,20240105,000000,14.73,14.82,14.73,14.75,49221,0
+SPXX.US,D,20240108,000000,14.87,14.92,14.8,14.91,52614,0
+SPXX.US,D,20240109,000000,14.91,14.94,14.83,14.93,38436,0
+SPXX.US,D,20240110,000000,14.93,14.99,14.87,14.96,90406,0
+SPXX.US,D,20240111,000000,14.99,14.99,14.86,14.93,26563,0
+SPXX.US,D,20240112,000000,14.97,15,14.92,14.93,41242,0
+SPXX.US,D,20240116,000000,14.98,14.9938,14.88,14.92,46058,0
+SPXX.US,D,20240117,000000,14.92,14.97,14.81,14.86,57777,0
+SPXX.US,D,20240118,000000,14.95,14.96,14.87,14.91,39141,0
+SPXX.US,D,20240119,000000,14.98,14.98,14.89,14.97,62298,0
+SPXX.US,D,20240122,000000,15.01,15.07,15.01,15.02,41799,0
+SPXX.US,D,20240123,000000,15.02,15.08,15.02,15.03,33151,0
+SPXX.US,D,20240124,000000,15.06,15.17,15.01,15.06,53794,0
+SPXX.US,D,20240125,000000,15.06,15.13,15.03,15.07,61009,0
+SPXX.US,D,20240126,000000,15.11,15.11,15,15.05,49543,0
+SPXX.US,D,20240129,000000,15.1,15.15,15.03,15.15,52261,0
+SPXX.US,D,20240130,000000,15.19,15.21,15.13,15.19,50271,0
+SPXX.US,D,20240131,000000,15.2,15.22,15.08,15.1,62836,0
+SPXX.US,D,20240201,000000,15.13,15.2,15.1,15.18,54812,0
+SPXX.US,D,20240202,000000,15.22,15.2475,15.1864,15.23,36699,0
+SPXX.US,D,20240205,000000,15.3,15.3,15.15,15.23,49353,0
+SPXX.US,D,20240206,000000,15.31,15.4,15.2401,15.4,48147,0
+SPXX.US,D,20240207,000000,15.44,15.53,15.41,15.53,41063,0
+SPXX.US,D,20240208,000000,15.57,15.57,15.4,15.47,46847,0
+SPXX.US,D,20240209,000000,15.48,15.55,15.47,15.53,45408,0
+SPXX.US,D,20240212,000000,15.6,15.61,15.5,15.52,53442,0
+SPXX.US,D,20240213,000000,15.48,15.51,15.325,15.4,33604,0
+SPXX.US,D,20240214,000000,15.26,15.51,15.26,15.5,52058,0
+SPXX.US,D,20240215,000000,15.57,15.59,15.5,15.55,26179,0
+SPXX.US,D,20240216,000000,15.59,15.59,15.38,15.45,84025,0
+SPXX.US,D,20240220,000000,15.5,15.5,15.28,15.33,45939,0
+SPXX.US,D,20240221,000000,15.33,15.39,15.28,15.33,34471,0
+SPXX.US,D,20240222,000000,15.43,15.52,15.4,15.48,61717,0
+SPXX.US,D,20240223,000000,15.53,15.575,15.51,15.52,28330,0
+SPXX.US,D,20240226,000000,15.52,15.545,15.42,15.42,26656,0
+SPXX.US,D,20240227,000000,15.48,15.49,15.38,15.44,44648,0
+SPXX.US,D,20240228,000000,15.47,15.48,15.37,15.41,61281,0
+SPXX.US,D,20240229,000000,15.47,15.52,15.46,15.48,30489,0
+SPXX.US,D,20240301,000000,15.5,15.615,15.5,15.57,97748,0
+SPXX.US,D,20240304,000000,15.58,15.61,15.5201,15.57,38465,0
+SPXX.US,D,20240305,000000,15.48,15.56,15.41,15.43,56801,0
+SPXX.US,D,20240306,000000,15.57,15.6,15.46,15.54,32587,0
+SPXX.US,D,20240307,000000,15.6,15.64,15.55,15.58,29313,0
+SPXX.US,D,20240308,000000,15.61,15.68,15.55,15.56,51080,0
+SPXX.US,D,20240311,000000,15.69,15.69,15.54,15.61,54423,0
+SPXX.US,D,20240312,000000,15.71,15.72,15.6311,15.7,61228,0
+SPXX.US,D,20240313,000000,15.73,15.78,15.66,15.74,96666,0
+SPXX.US,D,20240314,000000,15.57,15.6,15.3,15.33,38727,0
+SPXX.US,D,20240315,000000,15.33,15.4008,15.1,15.18,92496,0
+SPXX.US,D,20240318,000000,15.3,15.3698,15.25,15.26,22125,0
+SPXX.US,D,20240319,000000,15.3,15.33,15.23,15.33,57183,0
+SPXX.US,D,20240320,000000,15.49,15.53,15.3597,15.53,64807,0
+SPXX.US,D,20240321,000000,15.69,15.69,15.565,15.57,46409,0
+SPXX.US,D,20240322,000000,15.65,16.05,15.5601,15.62,18460,0
+SPXX.US,D,20240325,000000,15.55,15.6,15.55,15.57,24454,0
+SPXX.US,D,20240326,000000,15.62,15.6503,15.57,15.58,40198,0
+SPXX.US,D,20240327,000000,15.59,15.67,15.5712,15.64,46015,0
+SPXX.US,D,20240328,000000,15.62,15.68,15.62,15.67,49617,0
+SPXX.US,D,20240401,000000,15.73,15.76,15.67,15.71,84700,0
+SPXX.US,D,20240402,000000,15.67,15.67,15.57,15.6,62168,0
+SPXX.US,D,20240403,000000,15.51,15.645,15.5,15.54,34887,0
+SPXX.US,D,20240404,000000,15.7,15.7,15.4725,15.5,66208,0
+SPXX.US,D,20240405,000000,15.55,15.57,15.5,15.57,41106,0
+SPXX.US,D,20240408,000000,15.61,15.65,15.5606,15.64,33217,0
+SPXX.US,D,20240409,000000,15.65,15.669,15.53,15.56,30339,0
+SPXX.US,D,20240410,000000,15.5,15.54,15.42,15.46,22772,0
+SPXX.US,D,20240411,000000,15.53,15.59,15.5,15.59,46482,0
+SPXX.US,D,20240412,000000,15.53,15.53,15.27,15.29,49261,0
+SPXX.US,D,20240415,000000,15.36,15.395,15.16,15.17,48639,0
+SPXX.US,D,20240416,000000,15.18,15.2,15.08,15.11,41180,0
+SPXX.US,D,20240417,000000,15.17,15.21,15.04,15.06,19477,0
+SPXX.US,D,20240418,000000,15.11,15.19,15.07,15.08,43219,0
+SPXX.US,D,20240419,000000,15.11,15.13,14.92,14.92,47133,0
+SPXX.US,D,20240422,000000,14.98,15.05,14.937,15.02,42691,0
+SPXX.US,D,20240423,000000,15.08,15.31,15.08,15.3,48064,0
+SPXX.US,D,20240424,000000,15.36,15.39,15.24,15.26,39595,0
+SPXX.US,D,20240425,000000,15.22,15.22,15.09,15.18,19451,0
+SPXX.US,D,20240426,000000,15.21,15.31,15.167,15.26,14080,0
+SPXX.US,D,20240429,000000,15.31,15.35,15.2838,15.33,33585,0
+SPXX.US,D,20240430,000000,15.3,15.36,15.26,15.3,48551,0
+SPXX.US,D,20240501,000000,15.28,15.41,15.27,15.32,48944,0
+SPXX.US,D,20240502,000000,15.36,15.39,15.29,15.39,15590,0
+SPXX.US,D,20240503,000000,15.49,15.53,15.47,15.5,28138,0
+SPXX.US,D,20240506,000000,15.54,15.61,15.54,15.59,27867,0
+SPXX.US,D,20240507,000000,15.62,15.6991,15.62,15.63,31339,0
+SPXX.US,D,20240508,000000,15.64,15.7,15.58,15.64,22923,0
+SPXX.US,D,20240509,000000,15.65,15.7063,15.6092,15.69,17680,0
+SPXX.US,D,20240510,000000,15.73,15.75,15.65,15.66,16604,0
+SPXX.US,D,20240513,000000,15.73,15.7565,15.67,15.7,22906,0
+SPXX.US,D,20240514,000000,15.7,15.74,15.67,15.7,27852,0
+SPXX.US,D,20240515,000000,15.76,15.87,15.72,15.86,28493,0
+SPXX.US,D,20240516,000000,15.86,15.89,15.79,15.82,53637,0
+SPXX.US,D,20240517,000000,15.82,15.8444,15.76,15.78,38191,0
+SPXX.US,D,20240520,000000,15.82,15.89,15.69,15.8,33360,0
+SPXX.US,D,20240521,000000,15.8,15.85,15.8,15.83,25726,0
+SPXX.US,D,20240522,000000,15.84,15.89,15.79,15.82,33844,0
+SPXX.US,D,20240523,000000,15.89,15.9,15.7,15.71,52639,0
+SPXX.US,D,20240524,000000,15.8,15.88,15.8,15.84,14674,0
+SPXX.US,D,20240528,000000,15.84,15.8434,15.7221,15.75,40686,0
+SPXX.US,D,20240529,000000,15.71,15.76,15.6577,15.71,16770,0
+SPXX.US,D,20240530,000000,15.71,15.77,15.66,15.68,16341,0
+SPXX.US,D,20240531,000000,15.69,15.8155,15.6214,15.75,13677,0
+SPXX.US,D,20240603,000000,15.81,15.825,15.72,15.8,13169,0
+SPXX.US,D,20240604,000000,15.78,15.85,15.73,15.8,19513,0
+SPXX.US,D,20240605,000000,15.84,15.9498,15.7685,15.94,26999,0
+SPXX.US,D,20240606,000000,15.96,16.09,15.9243,15.97,32122,0
+SPXX.US,D,20240607,000000,15.85,16.075,15.85,16.03,32909,0
+SPXX.US,D,20240610,000000,16.07,16.09,16.04,16.04,20415,0
+SPXX.US,D,20240611,000000,16.07,16.105,16,16.03,22776,0
+SPXX.US,D,20240612,000000,16.1,16.2,16.08,16.14,23479,0
+SPXX.US,D,20240613,000000,16.2,16.3,16.18,16.23,30419,0
+SPXX.US,D,20240614,000000,15.96,16.074,15.96,16,43766,0
+SPXX.US,D,20240617,000000,16.04,16.13,15.9797,16.13,34299,0
+SPXX.US,D,20240618,000000,16.14,16.14,15.93,16.06,29811,0
+SPXX.US,D,20240620,000000,16.1,16.13,16,16.07,29940,0
+SPXX.US,D,20240621,000000,16.02,16.073,15.94,15.94,40608,0
+SPXX.US,D,20240624,000000,15.99,16.108,15.92,15.96,28085,0
+SPXX.US,D,20240625,000000,16.08,16.14,16.01,16.1,31520,0
+SPXX.US,D,20240626,000000,16.1,16.15,16.07,16.14,22325,0
+SPXX.US,D,20240627,000000,16.14,16.15,16.0461,16.15,22288,0
+SPXX.US,D,20240628,000000,16.22,16.39,16.22,16.33,55168,0
+SPXX.US,D,20240701,000000,16.42,16.44,16.25,16.32,70415,0
+SPXX.US,D,20240702,000000,16.35,16.41,16.3,16.41,43394,0
+SPXX.US,D,20240703,000000,16.39,16.5,16.28,16.49,24019,0
+SPXX.US,D,20240705,000000,16.52,16.69,16.41,16.6,65823,0
+SPXX.US,D,20240708,000000,16.62,16.64,16.4535,16.5,35925,0
+SPXX.US,D,20240709,000000,16.54,16.55,16.48,16.53,38442,0
+SPXX.US,D,20240710,000000,16.64,16.67,16.55,16.63,25544,0
+SPXX.US,D,20240711,000000,16.67,16.7,16.5108,16.55,38360,0
+SPXX.US,D,20240712,000000,16.54,16.67,16.53,16.56,21907,0
+SPXX.US,D,20240715,000000,16.54,16.6899,16.54,16.6,33255,0
+SPXX.US,D,20240716,000000,16.63,16.7,16.5463,16.64,30251,0
+SPXX.US,D,20240717,000000,16.58,16.63,16.4307,16.51,28996,0
+SPXX.US,D,20240718,000000,16.48,16.56,16.3,16.34,27138,0
+SPXX.US,D,20240719,000000,16.38,16.4799,16.17,16.22,19580,0
+SPXX.US,D,20240722,000000,16.39,16.5,16.3001,16.49,37256,0
+SPXX.US,D,20240723,000000,16.53,16.64,16.4201,16.6,24589,0
+SPXX.US,D,20240724,000000,16.53,16.53,16.1601,16.18,35509,0
+SPXX.US,D,20240725,000000,16.22,16.38,16.15,16.2,32869,0
+SPXX.US,D,20240726,000000,16.35,16.35,16.1901,16.29,22156,0
+SPXX.US,D,20240729,000000,16.4,16.4,16.18,16.26,31755,0
+SPXX.US,D,20240730,000000,16.33,16.36,16.1,16.18,34328,0
+SPXX.US,D,20240731,000000,16.37,16.47,16.28,16.34,33655,0
+SPXX.US,D,20240801,000000,16.38,16.5,16.11,16.16,37647,0
+SPXX.US,D,20240802,000000,16.09,16.16,15.74,15.86,36169,0
+SPXX.US,D,20240805,000000,15.45,15.4999,15.14,15.36,71293,0
+SPXX.US,D,20240806,000000,15.4,15.66,15.4,15.57,28305,0
+SPXX.US,D,20240807,000000,15.74,15.8099,15.5,15.53,54520,0
+SPXX.US,D,20240808,000000,15.65,15.86,15.615,15.82,32145,0
+SPXX.US,D,20240809,000000,15.85,15.92,15.8356,15.91,9056,0
+SPXX.US,D,20240812,000000,15.9,15.9499,15.8179,15.89,40440,0
+SPXX.US,D,20240813,000000,15.92,16.14,15.92,16.06,28371,0
+SPXX.US,D,20240814,000000,16.09,16.26,16.05,16.14,28460,0
+SPXX.US,D,20240815,000000,16.31,16.4199,16.25,16.32,26400,0
+SPXX.US,D,20240816,000000,16.14,16.485,16.14,16.39,92937,0
+SPXX.US,D,20240819,000000,16.46,16.64,16.4053,16.63,81993,0
+SPXX.US,D,20240820,000000,16.63,16.74,16.39,16.39,140264,0
+SPXX.US,D,20240821,000000,16.42,16.54,16.42,16.47,27612,0
+SPXX.US,D,20240822,000000,16.6,16.6799,16.41,16.44,19741,0
+SPXX.US,D,20240823,000000,16.51,16.5951,16.4501,16.53,26814,0
+SPXX.US,D,20240826,000000,16.57,16.71,16.5201,16.69,40380,0
+SPXX.US,D,20240827,000000,16.68,16.75,16.66,16.75,34566,0
+SPXX.US,D,20240828,000000,16.74,16.74,16.58,16.6,20453,0
+SPXX.US,D,20240829,000000,16.65,16.7465,16.542,16.57,37841,0
+SPXX.US,D,20240830,000000,16.68,16.75,16.5501,16.7,25087,0
+SPXX.US,D,20240903,000000,16.74,16.74,16.28,16.33,68882,0
+SPXX.US,D,20240904,000000,16.34,16.46,16.3,16.4,39635,0
+SPXX.US,D,20240905,000000,16.38,16.5064,16.322,16.38,30938,0
+SPXX.US,D,20240906,000000,16.39,16.4048,16.22,16.24,56302,0
+SPXX.US,D,20240909,000000,16.32,16.43,16.2,16.38,32393,0
+SPXX.US,D,20240910,000000,16.42,16.48,16.32,16.41,33025,0
+SPXX.US,D,20240911,000000,16.41,16.58,16.1997,16.58,29776,0
+SPXX.US,D,20240912,000000,16.61,16.65,16.54,16.64,27181,0
+SPXX.US,D,20240913,000000,16.31,16.51,16.31,16.48,18951,0
+SPXX.US,D,20240916,000000,16.48,16.51,16.414,16.5,40457,0
+SPXX.US,D,20240917,000000,16.51,16.6,16.38,16.41,40770,0
+SPXX.US,D,20240918,000000,16.43,16.56,16.3701,16.43,23856,0
+SPXX.US,D,20240919,000000,16.65,16.65,16.4696,16.55,36643,0
+SPXX.US,D,20240920,000000,16.56,16.56,16.465,16.52,15117,0
+SPXX.US,D,20240923,000000,16.57,16.6099,16.5,16.52,25645,0
+SPXX.US,D,20240924,000000,16.59,16.64,16.51,16.58,46034,0
+SPXX.US,D,20240925,000000,16.62,16.6596,16.5401,16.6,19211,0
+SPXX.US,D,20240926,000000,16.7,16.7,16.57,16.6,20785,0
+SPXX.US,D,20240927,000000,16.61,16.6699,16.53,16.61,37851,0
+SPXX.US,D,20240930,000000,16.625,16.78,16.59,16.78,76222,0
+SPXX.US,D,20241001,000000,16.78,16.78,16.58,16.63,67392,0
+SPXX.US,D,20241002,000000,16.73,16.73,16.52,16.56,55057,0
+SPXX.US,D,20241003,000000,16.49,16.595,16.44,16.54,43143,0
+SPXX.US,D,20241004,000000,16.74,16.74,16.58,16.66,35701,0
+SPXX.US,D,20241007,000000,16.67,16.67,16.55,16.58,28284,0
+SPXX.US,D,20241008,000000,16.73,16.8,16.6073,16.67,48127,0
+SPXX.US,D,20241009,000000,16.73,16.74,16.6,16.74,72054,0
+SPXX.US,D,20241010,000000,16.76,16.8,16.6512,16.8,16808,0
+SPXX.US,D,20241011,000000,16.76,16.81,16.75,16.78,34725,0
+SPXX.US,D,20241014,000000,16.8,16.87,16.7468,16.85,36348,0
+SPXX.US,D,20241015,000000,16.84,16.8632,16.75,16.8,37771,0
+SPXX.US,D,20241016,000000,16.85,16.85,16.802,16.84,15853,0
+SPXX.US,D,20241017,000000,16.89,16.89,16.78,16.79,20452,0
+SPXX.US,D,20241018,000000,16.87,16.9232,16.77,16.9,24792,0
+SPXX.US,D,20241021,000000,16.92,16.9239,16.8495,16.89,20673,0
+SPXX.US,D,20241022,000000,16.89,16.9388,16.74,16.92,40283,0
+SPXX.US,D,20241023,000000,16.89,16.9391,16.796,16.83,25558,0
+SPXX.US,D,20241024,000000,16.88,16.88,16.798088,16.85,14889,0
+SPXX.US,D,20241025,000000,16.96,16.97,16.8397,16.86,22347,0
+SPXX.US,D,20241028,000000,16.96,17,16.83,16.91,40505,0
+SPXX.US,D,20241029,000000,16.91,16.91,16.8,16.84,27438,0
+SPXX.US,D,20241030,000000,16.79,16.96,16.75,16.86,19002,0
+SPXX.US,D,20241031,000000,16.9,16.9,16.63,16.66,34620,0
+SPXX.US,D,20241101,000000,16.66,16.78,16.6241,16.67,47893,0
+SPXX.US,D,20241104,000000,16.68,16.7558,16.565,16.61,30955,0
+SPXX.US,D,20241105,000000,16.64,16.8,16.64,16.76,15963,0
+SPXX.US,D,20241106,000000,17,17.16,16.92,17.07,36145,0
+SPXX.US,D,20241107,000000,17.01,17.2,17.01,17.15,39808,0
+SPXX.US,D,20241108,000000,17.22,17.36,17.19,17.36,28198,0
+SPXX.US,D,20241111,000000,17.31,17.37,17.2601,17.31,33489,0
+SPXX.US,D,20241112,000000,17.29,17.39,17.232,17.29,20572,0
+SPXX.US,D,20241113,000000,17.325,17.48,17.2774,17.36,28523,0
+SPXX.US,D,20241114,000000,17.435,17.435,17.2139,17.27,27266,0
+SPXX.US,D,20241115,000000,17.26,17.26,17.08,17.21,21181,0
+SPXX.US,D,20241118,000000,17.1,17.3,17.08,17.3,68932,0
+SPXX.US,D,20241119,000000,17.26,17.31,17.01,17.25,42930,0
+SPXX.US,D,20241120,000000,17.3812,17.3812,17.1,17.21,25244,0
+SPXX.US,D,20241121,000000,17.245,17.33,17.11,17.27,23234,0
+SPXX.US,D,20241122,000000,17.17,17.34,17.17,17.33,21511,0
+SPXX.US,D,20241125,000000,17.36,17.5599,17.32,17.38,42392,0
+SPXX.US,D,20241126,000000,17.405,17.52,17.405,17.52,18789,0
+SPXX.US,D,20241127,000000,17.41,17.52,17.3697,17.49,8362,0
+SPXX.US,D,20241129,000000,17.5228,17.65,17.49,17.64,36733,0
+SPXX.US,D,20241202,000000,17.78,17.78,17.62,17.69,48994,0
+SPXX.US,D,20241203,000000,17.72,17.75,17.6343,17.7,46853,0
+SPXX.US,D,20241204,000000,17.7145,17.77,17.7145,17.76,26402,0
+SPXX.US,D,20241205,000000,17.8,17.8,17.6601,17.76,24084,0
+SPXX.US,D,20241206,000000,17.78,17.9,17.76,17.86,44826,0
+SPXX.US,D,20241209,000000,17.91,17.94,17.76,17.79,26794,0
+SPXX.US,D,20241210,000000,17.8,17.89,17.8,17.87,16420,0
+SPXX.US,D,20241211,000000,17.9,18,17.841,17.92,24602,0
+SPXX.US,D,20241212,000000,17.875,17.95,17.7,17.76,25616,0
+SPXX.US,D,20241213,000000,17.38,17.577,17.352,17.37,30259,0
+SPXX.US,D,20241216,000000,17.3775,17.45,17.3775,17.44,22394,0
+SPXX.US,D,20241217,000000,17.31,17.3599,17.3,17.3,28893,0
+SPXX.US,D,20241218,000000,17.26,17.36,17.03,17.09,33422,0
+SPXX.US,D,20241219,000000,17.164,17.1885,17,17,16551,0
+SPXX.US,D,20241220,000000,16.945,17.23,16.89,17.17,30997,0
+SPXX.US,D,20241223,000000,17.0801,17.368,17.08,17.2,35521,0
+SPXX.US,D,20241224,000000,17.3,17.51,17.28,17.47,11710,0
+SPXX.US,D,20241226,000000,17.3684,17.81,17.3683,17.75,67107,0
+SPXX.US,D,20241227,000000,17.7,17.73,17.5101,17.62,19381,0
+SPXX.US,D,20241230,000000,17.32,17.73,17.31,17.73,39033,0
+SPXX.US,D,20241231,000000,17.85,17.87,17.69,17.75,112635,0
+SPXX.US,D,20250102,000000,17.74,17.81,17.44,17.46,27067,0
+SPXX.US,D,20250103,000000,17.6,17.67,17.44,17.58,44488,0
+SPXX.US,D,20250106,000000,17.646,17.81,17.64,17.66,59803,0
+SPXX.US,D,20250107,000000,17.6205,17.7207,17.33,17.49,32995,0
+SPXX.US,D,20250108,000000,17.57,17.59,17.3,17.53,52422,0
+SPXX.US,D,20250110,000000,17.344,17.39,17.13,17.2,40498,0
+SPXX.US,D,20250113,000000,17.0307,17.275,17.0307,17.26,34247,0
+SPXX.US,D,20250114,000000,17.36,17.36,17.24,17.24,28062,0
+SPXX.US,D,20250115,000000,17.652,17.652,17.37,17.6,32619,0
+SPXX.US,D,20250116,000000,17.5509,17.74,17.45,17.65,40627,0
+SPXX.US,D,20250117,000000,17.7275,17.9,17.6732,17.85,28188,0
+SPXX.US,D,20250121,000000,17.95,17.95,17.85,17.92,42663,0
+SPXX.US,D,20250122,000000,17.9804,17.99,17.95,17.99,29817,0
+SPXX.US,D,20250123,000000,17.935,18,17.92,18,32920,0
+SPXX.US,D,20250124,000000,17.995,18.05,17.95,17.99,30505,0
+SPXX.US,D,20250127,000000,17.85,17.92,17.7601,17.85,23224,0
+SPXX.US,D,20250128,000000,17.87,17.9499,17.84,17.9,47967,0
+SPXX.US,D,20250129,000000,18.04,18.1,17.84,17.9,107611,0
+SPXX.US,D,20250130,000000,18.0699,18.0699,17.895,18,42282,0
+SPXX.US,D,20250131,000000,18.08,18.1291,18,18.06,41822,0
+SPXX.US,D,20250203,000000,17.89,17.9,17.7601,17.89,72528,0
+SPXX.US,D,20250204,000000,17.866,18.0599,17.866,18.03,77621,0
+SPXX.US,D,20250205,000000,18.16,18.16,18.01,18.09,26718,0
+SPXX.US,D,20250206,000000,18.115,18.175,18.065,18.13,43802,0
+SPXX.US,D,20250207,000000,18.1736,18.1869,18.04,18.07,46627,0
+SPXX.US,D,20250210,000000,18.23,18.26,18.0501,18.14,82551,0
+SPXX.US,D,20250211,000000,18.175,18.26,18.1,18.26,150374,0
+SPXX.US,D,20250212,000000,18.24,18.24,18.12,18.21,111350,0
+SPXX.US,D,20250213,000000,18.3,18.34,18.215,18.24,76248,0
+SPXX.US,D,20250214,000000,18.3,18.38,18.29,18.37,84822,0
+SPXX.US,D,20250218,000000,18.4305,18.49,18.3,18.37,81988,0
+SPXX.US,D,20250219,000000,18.3216,18.41,18.3216,18.41,47968,0
+SPXX.US,D,20250220,000000,18.44,18.44,18.32,18.4,49212,0
+SPXX.US,D,20250221,000000,18.45,18.48,18.2,18.27,79321,0
+SPXX.US,D,20250224,000000,18.355,18.52,18.27,18.33,124746,0
+SPXX.US,D,20250225,000000,18.45,18.45,18.2,18.28,66862,0
+SPXX.US,D,20250226,000000,18.37,18.45,18.3,18.33,53346,0
+SPXX.US,D,20250227,000000,18.34,18.43,18.16,18.21,82630,0
+SPXX.US,D,20250228,000000,18.17,18.45,18.16,18.38,47638,0
+SPXX.US,D,20250303,000000,18.48,18.495,18.0507,18.11,95504,0
+SPXX.US,D,20250304,000000,18.01,18.0627,17.795,17.81,83528,0
+SPXX.US,D,20250305,000000,17.8,18.0833,17.8,17.99,54736,0
+SPXX.US,D,20250306,000000,17.895,17.96,17.6335,17.7,51825,0
+SPXX.US,D,20250307,000000,17.685,17.84,17.52,17.68,82535,0
+SPXX.US,D,20250310,000000,17.551,17.5804,17.02,17.12,114892,0
+SPXX.US,D,20250311,000000,17.11,17.23,16.97,17.16,151540,0
+SPXX.US,D,20250312,000000,17.2,17.4099,17.09,17.14,36425,0
+SPXX.US,D,20250313,000000,17.15,17.1634,16.99,16.99,57899,0
+SPXX.US,D,20250314,000000,16.65,16.98,16.65,16.87,59580,0
+SPXX.US,D,20250317,000000,16.9983,17.125,16.87,16.99,103794,0
+SPXX.US,D,20250318,000000,16.93,17,16.78,16.84,39557,0
+SPXX.US,D,20250319,000000,16.93,17.09,16.85,16.97,44352,0
+SPXX.US,D,20250320,000000,16.9459,17.0838,16.88,16.97,18953,0
+SPXX.US,D,20250321,000000,16.8891,17.01,16.83,17,29540,0
+SPXX.US,D,20250324,000000,17.115,17.25,17.0601,17.25,17287,0
+SPXX.US,D,20250325,000000,17.3083,17.41,17.23,17.26,39810,0
+SPXX.US,D,20250326,000000,17.26,17.2983,17,17.1,46231,0
+SPXX.US,D,20250327,000000,17.27,17.47,17.14,17.23,248597,0
+SPXX.US,D,20250328,000000,17.1978,17.2279,16.76,16.92,61266,0
+SPXX.US,D,20250331,000000,16.79,16.9,16.5,16.9,180174,0
+SPXX.US,D,20250401,000000,16.92,16.97,16.7,16.95,73698,0
+SPXX.US,D,20250402,000000,16.95,17.2013,16.88,17.08,61943,0
+SPXX.US,D,20250403,000000,16.71,16.7625,16.5,16.59,104446,0
+SPXX.US,D,20250404,000000,16.16,16.22,15.5,15.51,123602,0
+SPXX.US,D,20250407,000000,15.1,15.3472,14.33,15.01,285483,0
+SPXX.US,D,20250408,000000,15.55,16.02,14.81,14.86,67829,0
+SPXX.US,D,20250409,000000,15.065,16.25,14.8885,16.23,89488,0
+SPXX.US,D,20250410,000000,15.995,16.09,15.5,15.82,63181,0
+SPXX.US,D,20250411,000000,15.94,16.105,15.76,16.09,34041,0
+SPXX.US,D,20250414,000000,16.31,16.3702,16.095,16.21,55951,0
+SPXX.US,D,20250415,000000,16.21,16.3,16.1399,16.14,33914,0
+SPXX.US,D,20250416,000000,16.02,16.02,15.65,15.82,53457,0
+SPXX.US,D,20250417,000000,15.86,16.05,15.6,15.74,82217,0
+SPXX.US,D,20250421,000000,15.65,15.65,15.18,15.27,59934,0
+SPXX.US,D,20250422,000000,15.52,15.75,15.41,15.7,29532,0
+SPXX.US,D,20250423,000000,16.1035,16.23,16.04,16.07,73733,0
+SPXX.US,D,20250424,000000,16.1167,16.3,16.1,16.24,24095,0
+SPXX.US,D,20250425,000000,16.3,16.4407,16.28,16.38,25194,0
+SPXX.US,D,20250428,000000,16.5376,16.5376,16.3,16.38,23745,0
+SPXX.US,D,20250429,000000,16.46,16.57,16.34,16.51,28572,0
+SPXX.US,D,20250430,000000,16.35,16.5499,16.12,16.54,18924,0
+SPXX.US,D,20250501,000000,16.7,16.77,16.62,16.7,29834,0
+SPXX.US,D,20250502,000000,16.8,16.9,16.73,16.73,29178,0
+SPXX.US,D,20250505,000000,16.5926,16.75,16.568,16.58,31895,0
+SPXX.US,D,20250506,000000,16.47,16.7262,16.38,16.59,33708,0
+SPXX.US,D,20250507,000000,16.5999,16.681,16.47,16.61,25083,0
+SPXX.US,D,20250508,000000,16.68,16.82,16.575,16.7,31216,0
+SPXX.US,D,20250509,000000,16.75,16.79,16.55,16.62,53092,0
+SPXX.US,D,20250512,000000,16.925,17.04,16.69,17.02,54774,0
+SPXX.US,D,20250513,000000,17.03,17.35,17.02,17.2,114416,0
+SPXX.US,D,20250514,000000,17.4,17.5,17.21,17.37,148235,0
+SPXX.US,D,20250515,000000,17.4023,17.51,17.2924,17.5,51253,0
+SPXX.US,D,20250516,000000,17.5,17.55,17.36,17.5,112322,0
+SPXX.US,D,20250519,000000,17.35,17.51,17.3056,17.5,30070,0
+SPXX.US,D,20250520,000000,17.3837,17.52,17.18,17.47,35433,0
+SPXX.US,D,20250521,000000,17.31,17.35107,17.07,17.09,36616,0
+SPXX.US,D,20250522,000000,17.09,17.27,17.09,17.19,28011,0
+SPXX.US,D,20250523,000000,17.07,17.1,17.0167,17.1,17650,0
+SPXX.US,D,20250527,000000,17.1832,17.37,17.1401,17.25,67350,0
+SPXX.US,D,20250528,000000,17.26,17.295,17.1858,17.19,18766,0
+SPXX.US,D,20250529,000000,17.32,17.35,17.25,17.3,42181,0
+SPXX.US,D,20250530,000000,17.3,17.3789,17.2101,17.32,12390,0
+SPXX.US,D,20250602,000000,17.25,17.26,17.12,17.23,213805,0
+SPXX.US,D,20250603,000000,17.25,17.35,17.1108,17.28,49789,0
+SPXX.US,D,20250604,000000,17.3062,17.38,17.2632,17.33,25817,0
+SPXX.US,D,20250605,000000,17.3345,17.4,17.23,17.27,29681,0
+SPXX.US,D,20250606,000000,17.27,17.48,17.27,17.38,29423,0
+SPXX.US,D,20250609,000000,17.41,17.4999,17.35,17.46,30585,0
+SPXX.US,D,20250610,000000,17.46,17.59,17.46,17.55,36887,0
+SPXX.US,D,20250611,000000,17.56,17.64,17.55,17.56,31982,0
+SPXX.US,D,20250612,000000,17.5965,17.63,17.5601,17.63,19742,0
+SPXX.US,D,20250613,000000,17.1619,17.3412,16.94,17.08,58641,0
+SPXX.US,D,20250616,000000,17.2,17.3,16.98,16.98,98301,0
+SPXX.US,D,20250617,000000,16.94,17.02,16.85,17,65570,0
+SPXX.US,D,20250618,000000,17,17.1194,16.96,17.02,19557,0
+SPXX.US,D,20250620,000000,17.02,17.0326,16.84,16.93,55393,0
+SPXX.US,D,20250623,000000,16.9,17.1,16.8026,17.1,35452,0
+SPXX.US,D,20250624,000000,17.15,17.29,17.125,17.22,51729,0
+SPXX.US,D,20250625,000000,17.298,17.33,17.26,17.31,33167,0
+SPXX.US,D,20250626,000000,17.34,17.4654,17.3,17.44,19178,0
+SPXX.US,D,20250627,000000,17.445,17.56,17.443,17.55,25631,0
+SPXX.US,D,20250630,000000,17.545,17.755,17.54,17.74,83115,0
+SPXX.US,D,20250701,000000,17.78,17.83,17.7,17.79,68223,0
+SPXX.US,D,20250702,000000,17.76,17.95,17.72,17.84,154620,0
+SPXX.US,D,20250703,000000,17.89,17.97,17.85,17.97,42793,0
+SPXX.US,D,20250707,000000,17.97,17.9736,17.76,17.85,52139,0
+SPXX.US,D,20250708,000000,17.8752,17.89,17.78,17.86,33394,0
+SPXX.US,D,20250709,000000,17.9887,17.9887,17.86,17.87,61291,0
+SPXX.US,D,20250710,000000,17.87,17.94,17.8001,17.9,33764,0
+SPXX.US,D,20250711,000000,17.82,17.88,17.7901,17.87,25384,0
+SPXX.US,D,20250714,000000,17.8874,17.92,17.8255,17.86,17286,0
+SPXX.US,D,20250715,000000,17.9033,17.95,17.77,17.83,44608,0
+SPXX.US,D,20250716,000000,17.835,17.91,17.745,17.86,34507,0
+SPXX.US,D,20250717,000000,17.8073,17.91,17.8073,17.86,36630,0
+SPXX.US,D,20250718,000000,17.91,17.91,17.7401,17.8,71167,0
+SPXX.US,D,20250721,000000,17.835,17.95,17.8,17.93,33940,0
+SPXX.US,D,20250722,000000,17.94,17.97,17.79,17.94,60416,0
+SPXX.US,D,20250723,000000,17.94,17.99,17.915,17.93,31225,0
+SPXX.US,D,20250724,000000,17.7901,18,17.7901,17.95,24846,0
+SPXX.US,D,20250725,000000,17.9916,18.09,17.99,18.06,26047,0
+SPXX.US,D,20250728,000000,18.02,18.12,17.97,17.99,64589,0
+SPXX.US,D,20250729,000000,18.06,18.06,17.93,18.03,36695,0
+SPXX.US,D,20250730,000000,18.0983,18.0983,17.91,17.91,25134,0
+SPXX.US,D,20250731,000000,17.95,18.05,17.94,18.01,23108,0
+SPXX.US,D,20250801,000000,17.85,17.92,17.6608,17.72,47420,0
+SPXX.US,D,20250804,000000,17.945,17.945,17.78,17.86,26101,0
+SPXX.US,D,20250805,000000,17.88,17.8967,17.7401,17.76,42084,0
+SPXX.US,D,20250806,000000,17.84,17.92,17.78,17.89,20081,0
+SPXX.US,D,20250807,000000,18.01,18.04,17.915,17.97,28458,0
+SPXX.US,D,20250808,000000,17.975,18.05,17.93,17.99,43061,0
+SPXX.US,D,20250811,000000,17.98,18.1,17.92,17.97,34614,0
+SPXX.US,D,20250812,000000,18.033723,18.14,18.01,18.09,26235,0
+SPXX.US,D,20250813,000000,18.1241,18.18,18.1201,18.14,27637,0
+SPXX.US,D,20250814,000000,18.065,18.15,18.0605,18.11,44811,0
+SPXX.US,D,20250815,000000,18.035,18.08,18,18.03,41213,0
+SPXX.US,D,20250818,000000,18.03,18.05,17.95,18.01,33242,0
+SPXX.US,D,20250819,000000,18.0141,18.09,17.91,17.97,29616,0
+SPXX.US,D,20250820,000000,17.94,17.96,17.82,17.94,28022,0
+SPXX.US,D,20250821,000000,17.892,17.975,17.81,17.83,28462,0
+SPXX.US,D,20250822,000000,17.84,18.2,17.83,18,85151,0
+SPXX.US,D,20250825,000000,17.73,18.05,17.73,18.01,42679,0
+SPXX.US,D,20250826,000000,18.005,18.0412,17.97,18.03,24803,0
+SPXX.US,D,20250827,000000,18,18.1,18,18.1,28268,0
+SPXX.US,D,20250828,000000,18.06,18.13,18,18.11,31741,0
+SPXX.US,D,20250829,000000,18.13,18.13,18.03,18.1,15047,0
+SPXX.US,D,20250902,000000,17.95,18.02,17.9,18.02,24999,0
+SPXX.US,D,20250903,000000,18.04,18.13,18.02,18.09,28684,0
+SPXX.US,D,20250904,000000,18.09,18.25,18.09,18.25,22479,0
+SPXX.US,D,20250905,000000,18.22,18.29,18.11,18.16,32059,0
+SPXX.US,D,20250908,000000,18.1746,18.41,18.1746,18.27,70685,0
+SPXX.US,D,20250909,000000,18.29,18.29,18.17,18.25,37639,0
+SPXX.US,D,20250910,000000,18.345,18.4,18.19,18.26,54668,0
+SPXX.US,D,20250911,000000,18.3333,18.3934,18.2304,18.35,64319,0
+SPXX.US,D,20250912,000000,18.28,18.3441,18.2175,18.3,38978,0
+SPXX.US,D,20250915,000000,18.05,18.2,18.008,18.18,80286,0
+SPXX.US,D,20250916,000000,18.1599,18.16,18.025,18.07,35858,0
+SPXX.US,D,20250917,000000,18.0307,18.05,17.95,17.97,24357,0
+SPXX.US,D,20250918,000000,17.99,18.0392,17.91,17.91,49401,0
+SPXX.US,D,20250919,000000,17.91,18.03,17.9,17.95,40250,0
+SPXX.US,D,20250922,000000,17.91,18.02,17.81,17.92,95191,0
+SPXX.US,D,20250923,000000,17.84,17.95,17.83,17.85,30194,0
+SPXX.US,D,20250924,000000,17.875,17.895,17.65,17.7,57011,0
+SPXX.US,D,20250925,000000,17.65,17.7,17.38,17.59,45121,0
+SPXX.US,D,20250926,000000,17.56,17.59,17.19,17.19,68819,0
+SPXX.US,D,20250929,000000,17.1979,17.39,17.16,17.18,90576,0
+SPXX.US,D,20250930,000000,17.25,17.49,17.15,17.49,113293,0
+SPXX.US,D,20251001,000000,17.435,17.64,17.36,17.64,76706,0
+SPXX.US,D,20251002,000000,17.44,17.66,17.44,17.61,52923,0
+SPXX.US,D,20251003,000000,17.51,17.53,17.35,17.4,78977,0
+SPXX.US,D,20251006,000000,17.45,17.48,17.28,17.38,57716,0
+SPXX.US,D,20251007,000000,17.48,17.5546,17.28,17.28,108823,0
+SPXX.US,D,20251008,000000,17.34,17.5,17.28,17.42,77601,0
+SPXX.US,D,20251009,000000,17.55,17.55,17.19,17.27,77141,0
+SPXX.US,D,20251010,000000,17.4,17.4,16.87,16.9,54962,0
+SPXX.US,D,20251013,000000,17.085,17.2,17.0601,17.17,34292,0
+SPXX.US,D,20251014,000000,17.11,17.18,16.87,17.06,57994,0
+SPXX.US,D,20251015,000000,17.2,17.4,17.11,17.29,71897,0
+SPXX.US,D,20251016,000000,17.3266,17.39,17.14,17.29,56395,0
+SPXX.US,D,20251017,000000,17.32,17.35,17.21,17.3,40863,0
+SPXX.US,D,20251020,000000,17.3646,17.47,17.3611,17.44,45707,0
+SPXX.US,D,20251021,000000,17.4429,17.54,17.43,17.54,48597,0
+SPXX.US,D,20251022,000000,17.4096,17.53,17.36,17.43,43305,0
+SPXX.US,D,20251023,000000,17.44,17.58,17.43,17.49,62246,0
+SPXX.US,D,20251024,000000,17.6787,17.68,17.5612,17.65,35530,0
+SPXX.US,D,20251027,000000,17.73,17.79,17.675,17.74,58688,0
+SPXX.US,D,20251028,000000,17.764203,17.83,17.7111,17.8,30479,0
+SPXX.US,D,20251029,000000,17.7095,17.86,17.705,17.74,81135,0
+SPXX.US,D,20251030,000000,17.61,17.745,17.61,17.72,28232,0
+SPXX.US,D,20251031,000000,17.76,17.822,17.64,17.73,26044,0
+SPXX.US,D,20251103,000000,17.81,17.8599,17.68,17.68,34486,0
+SPXX.US,D,20251104,000000,17.59,17.6999,17.49,17.57,19950,0
+SPXX.US,D,20251105,000000,17.645,17.76,17.52,17.66,71509,0
+SPXX.US,D,20251106,000000,17.75,17.77,17.48,17.5,39474,0
+SPXX.US,D,20251107,000000,17.45,17.46,17.2,17.36,51780,0
+SPXX.US,D,20251110,000000,17.48,17.61,17.46,17.5,25126,0
+SPXX.US,D,20251111,000000,17.64,17.67,17.45,17.62,62958,0
+SPXX.US,D,20251112,000000,17.69,17.7,17.57,17.66,61835,0
+SPXX.US,D,20251113,000000,17.66,17.66,17.38,17.41,34179,0
+SPXX.US,D,20251114,000000,17.33,17.4596,17.27,17.4,49902,0
+SPXX.US,D,20251117,000000,17.5,17.53,17.27,17.32,71914,0
+SPXX.US,D,20251118,000000,17.3399,17.3399,17.13,17.17,35336,0
+SPXX.US,D,20251119,000000,17.224,17.31,17.13,17.23,31551,0
+SPXX.US,D,20251120,000000,17.35,17.4677,17,17,65451,0
+SPXX.US,D,20251121,000000,17.0863,17.22,17.06,17.15,39008,0
+SPXX.US,D,20251124,000000,17.45,17.48,17.2201,17.34,25945,0
+SPXX.US,D,20251125,000000,17.395,17.6015,17.355,17.53,37131,0
+SPXX.US,D,20251126,000000,17.66,17.85,17.63,17.77,53869,0
+SPXX.US,D,20251128,000000,17.89,18.01,17.7341,18.01,44771,0
+SPXX.US,D,20251201,000000,17.97,18.02,17.79,17.84,59109,0
+SPXX.US,D,20251202,000000,17.9,18.01,17.8902,17.97,45858,0
+SPXX.US,D,20251203,000000,17.95,18.0688,17.925,18.02,43858,0
+SPXX.US,D,20251204,000000,18.0142,18.05,17.95,17.97,40602,0
+SPXX.US,D,20251205,000000,18.03,18.11,18,18.03,27216,0
+SPXX.US,D,20251208,000000,18.01,18.055,17.9,17.9,46362,0
+SPXX.US,D,20251209,000000,17.91,18.02,17.87,17.96,41628,0
+SPXX.US,D,20251210,000000,17.995,18.08,17.96,18.08,46655,0
+SPXX.US,D,20251211,000000,18.01,18.09,17.97,17.98,50858,0
+SPXX.US,D,20251212,000000,17.99,18.025,17.855,17.87,25889,0
+SPXX.US,D,20251215,000000,17.1,17.7202,17.1,17.63,32679,0
+SPXX.US,D,20251216,000000,17.5714,17.63,17.51,17.52,34599,0
+SPXX.US,D,20251217,000000,17.61,17.61,17.38,17.4,39794,0
+SPXX.US,D,20251218,000000,17.585,17.6,17.441,17.52,40913,0
+SPXX.US,D,20251219,000000,17.6,17.86,17.5,17.78,61962,0
+SPXX.US,D,20251222,000000,17.86,17.96,17.7001,17.91,61132,0
+SPXX.US,D,20251223,000000,17.96,18.02,17.85,17.97,34891,0
+SPXX.US,D,20251224,000000,18,18.125,18,18.12,29784,0
+SPXX.US,D,20251226,000000,18,18.12,18,18.04,38671,0
+SPXX.US,D,20251229,000000,18,18.05,17.9502,17.98,39643,0
+SPXX.US,D,20251230,000000,17.98,18.14,17.97,18.04,85566,0
+SPXX.US,D,20251231,000000,18.0839,18.1699,18,18.04,124477,0
+SPXX.US,D,20260102,000000,18.1044,18.13,17.96,18.02,37477,0
+SPXX.US,D,20260105,000000,18.1554,18.1554,17.93,17.93,45656,0
+SPXX.US,D,20260106,000000,17.9604,18.17,17.96,18.17,53764,0
+SPXX.US,D,20260107,000000,18.26,18.305,18.135,18.21,70230,0
+SPXX.US,D,20260108,000000,18.25,18.285,18.19,18.27,46991,0
+SPXX.US,D,20260109,000000,18.3,18.3399,18.13,18.26,88099,0
+SPXX.US,D,20260112,000000,18.23,18.35,18.2006,18.32,74566,0
+SPXX.US,D,20260113,000000,18.3101,18.3302,18.19,18.24,43089,0
+SPXX.US,D,20260114,000000,18.3,18.3,18.09,18.19,36698,0
+SPXX.US,D,20260115,000000,18.11,18.25,18.02,18.07,49958,0
+SPXX.US,D,20260116,000000,18.081,18.1,17.91,18.01,48621,0
+SPXX.US,D,20260120,000000,17.68,17.8899,17.68,17.76,44293,0
+SPXX.US,D,20260121,000000,17.775,17.9974,17.72,17.95,61011,0
+SPXX.US,D,20260122,000000,18,18.06,17.95,18,34637,0
+SPXX.US,D,20260123,000000,18.01,18.04,17.8507,17.96,53672,0
+SPXX.US,D,20260126,000000,18.02,18.08,17.965,18.04,40142,0
+SPXX.US,D,20260127,000000,18.055,18.14,17.91,18,63150,0
+SPXX.US,D,20260128,000000,18.095,18.095,17.9403,17.97,59975,0
+SPXX.US,D,20260129,000000,17.97,18,17.735,17.75,111797,0
+SPXX.US,D,20260130,000000,17.75,17.7999,17.6501,17.76,34912,0
+SPXX.US,D,20260202,000000,17.7801,17.92,17.78,17.91,26334,0
+SPXX.US,D,20260203,000000,17.87,17.93,17.7062,17.83,50847,0
+SPXX.US,D,20260204,000000,17.7915,17.95,17.69,17.79,85322,0
+SPXX.US,D,20260205,000000,17.74,17.74,17.55,17.63,52575,0
+SPXX.US,D,20260206,000000,17.7245,17.94,17.67,17.91,70655,0
+SPXX.US,D,20260209,000000,17.91,18.11,17.87,18.11,80666,0
+SPXX.US,D,20260210,000000,18.07,18.1399,18,18.02,37091,0
+SPXX.US,D,20260211,000000,18.03,18.03,17.84,17.98,55268,0
+SPXX.US,D,20260212,000000,18.01,18.03,17.73,17.75,34880,0
+SPXX.US,D,20260213,000000,17.75,17.91,17.75,17.81,37591,0
+SPXX.US,D,20260217,000000,17.8,17.8,17.6742,17.74,75934,0
+SPXX.US,D,20260218,000000,17.76,17.9112,17.76,17.77,69332,0
diff --git a/daily/us/nyse stocks/2/sqmx.us.txt b/daily/us/nyse stocks/2/sqmx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1e7be9a77fc694331aa6649ed1b7f70b464958f2
--- /dev/null
+++ b/daily/us/nyse stocks/2/sqmx.us.txt	
@@ -0,0 +1,194 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SQMX.US,D,20250114,000000,30.7061,30.72,30.7061,30.7158,4067,0
+SQMX.US,D,20250116,000000,30.91,30.96,30.8946,30.8946,7112,0
+SQMX.US,D,20250121,000000,31.0169,31.0798,31.0169,31.0798,2710,0
+SQMX.US,D,20250122,000000,31.08,31.095,31.08,31.095,160,0
+SQMX.US,D,20250124,000000,31.16,31.1683,31.127,31.127,1200,0
+SQMX.US,D,20250127,000000,31.03,31.03,31.0072,31.0072,126,0
+SQMX.US,D,20250130,000000,31.15,31.16,31.15,31.155,11426,0
+SQMX.US,D,20250131,000000,31.12,31.12,31.089,31.089,1000,0
+SQMX.US,D,20250204,000000,31.09,31.09,31.0857,31.0857,7525,0
+SQMX.US,D,20250205,000000,31.1163,31.12,31.1163,31.12,250,0
+SQMX.US,D,20250210,000000,31.18,31.2,31.1526,31.1526,8926,0
+SQMX.US,D,20250211,000000,31.19,31.19,31.1602,31.1602,3213,0
+SQMX.US,D,20250225,000000,30.9933,31.0411,30.9933,31.0411,405,0
+SQMX.US,D,20250227,000000,31,31,30.8783,30.8783,4787,0
+SQMX.US,D,20250303,000000,31.068,31.08,30.8469,30.8469,2468,0
+SQMX.US,D,20250305,000000,30.77,30.9199,30.74,30.8577,1690,0
+SQMX.US,D,20250306,000000,30.85,30.85,30.72,30.7369,3000,0
+SQMX.US,D,20250307,000000,30.66,30.76,30.66,30.743,2157,0
+SQMX.US,D,20250310,000000,30.64,30.65,30.6012,30.6012,12870,0
+SQMX.US,D,20250311,000000,30.6,30.6,30.59,30.5961,1082,0
+SQMX.US,D,20250313,000000,30.65,30.65,30.6146,30.6146,532,0
+SQMX.US,D,20250321,000000,30.67,30.67,30.6549,30.6549,2127,0
+SQMX.US,D,20250324,000000,30.73,30.82,30.73,30.805,3020,0
+SQMX.US,D,20250325,000000,30.88,30.88,30.8549,30.8574,1280,0
+SQMX.US,D,20250327,000000,30.73,30.7794,30.72,30.7794,321,0
+SQMX.US,D,20250331,000000,30.66,30.6691,30.6413,30.6413,3000,0
+SQMX.US,D,20250402,000000,30.7,30.7389,30.7,30.7389,267,0
+SQMX.US,D,20250403,000000,30.3,30.34,30.2184,30.2184,4341,0
+SQMX.US,D,20250404,000000,29.77,30.48,29.3718,29.3718,19010,0
+SQMX.US,D,20250407,000000,29.72,29.95,29.14,29.2835,13752,0
+SQMX.US,D,20250408,000000,29.47,29.47,28.9831,28.9831,106,0
+SQMX.US,D,20250409,000000,29.38,30.2716,29.38,30.2716,500,0
+SQMX.US,D,20250414,000000,30.21,30.2397,30.19,30.2397,2837,0
+SQMX.US,D,20250421,000000,29.76,29.8,29.76,29.7964,2400,0
+SQMX.US,D,20250423,000000,30.436,30.436,30.2994,30.2994,1639,0
+SQMX.US,D,20250424,000000,30.44,30.5002,30.43,30.5002,1429,0
+SQMX.US,D,20250425,000000,30.48,30.5907,30.48,30.5907,1885,0
+SQMX.US,D,20250428,000000,30.54,30.6247,30.54,30.6247,4001,0
+SQMX.US,D,20250505,000000,30.9,30.92,30.8401,30.8401,1450,0
+SQMX.US,D,20250508,000000,30.96,30.97,30.8857,30.8857,230,0
+SQMX.US,D,20250514,000000,31.19,31.22,31.19,31.2139,690,0
+SQMX.US,D,20250515,000000,31.21,31.2408,31.2,31.2408,300,0
+SQMX.US,D,20250516,000000,31.285,31.285,31.285,31.285,319,0
+SQMX.US,D,20250519,000000,31.27,31.2903,31.27,31.2903,1662,0
+SQMX.US,D,20250523,000000,31.17,31.17,31.1543,31.1543,2748,0
+SQMX.US,D,20250527,000000,31.23,31.3095,31.23,31.3095,1270,0
+SQMX.US,D,20250530,000000,31.33,31.34,31.33,31.3321,1895,0
+SQMX.US,D,20250603,000000,31.36,31.44,31.35,31.4045,6800,0
+SQMX.US,D,20250604,000000,31.38,31.46,31.37,31.414,2882,0
+SQMX.US,D,20250610,000000,31.5,31.5035,31.5,31.5035,200,0
+SQMX.US,D,20250616,000000,31.5485,31.5485,31.535,31.535,808,0
+SQMX.US,D,20250617,000000,31.515,31.515,31.5099,31.5099,328,0
+SQMX.US,D,20250618,000000,31.6,31.6,31.56,31.56,164,0
+SQMX.US,D,20250623,000000,31.5838,31.6686,31.58,31.6686,1054,0
+SQMX.US,D,20250625,000000,31.75,31.7849,31.74,31.7849,2812,0
+SQMX.US,D,20250627,000000,31.8626,31.88,31.8626,31.868,3922,0
+SQMX.US,D,20250630,000000,31.8872,31.9044,31.8872,31.9044,2195,0
+SQMX.US,D,20250701,000000,31.9103,31.93,31.8888,31.8888,3993,0
+SQMX.US,D,20250702,000000,31.89,31.9185,31.89,31.9185,1783,0
+SQMX.US,D,20250708,000000,31.96,31.99,31.9,31.9429,5406,0
+SQMX.US,D,20250709,000000,31.93,31.98,31.93,31.98,125,0
+SQMX.US,D,20250710,000000,32.04,32.07,31.95,32.0299,4606,0
+SQMX.US,D,20250711,000000,32.04,32.05,31.96,32.0002,1236,0
+SQMX.US,D,20250714,000000,32.0291,32.19,32,32,8189,0
+SQMX.US,D,20250715,000000,32.01,32.01,31.9838,31.9838,14479,0
+SQMX.US,D,20250716,000000,31.96,31.9954,31.96,31.9954,200,0
+SQMX.US,D,20250717,000000,32.06,32.06,32.0302,32.0302,195,0
+SQMX.US,D,20250718,000000,32.07,32.07,32.0469,32.07,1749,0
+SQMX.US,D,20250721,000000,32.1,32.1,32.05,32.09,2441,0
+SQMX.US,D,20250723,000000,32.12,32.12,32.1046,32.1046,384,0
+SQMX.US,D,20250724,000000,32.09,32.116,32.09,32.116,108,0
+SQMX.US,D,20250725,000000,32.11,32.13,32.11,32.1257,688,0
+SQMX.US,D,20250729,000000,32.13,32.13,32.1232,32.1232,113,0
+SQMX.US,D,20250730,000000,32.12,32.13,32.1,32.1251,7424,0
+SQMX.US,D,20250731,000000,32.13,32.13,32.1135,32.1135,14510,0
+SQMX.US,D,20250801,000000,32.02,32.05,32.02,32.0383,10488,0
+SQMX.US,D,20250804,000000,32.118,32.1267,32.118,32.1267,933,0
+SQMX.US,D,20250805,000000,32.13,32.13,32.09,32.1122,927,0
+SQMX.US,D,20250806,000000,32.17,32.17,32.1405,32.1405,687,0
+SQMX.US,D,20250808,000000,32.16,32.18,32.16,32.18,363,0
+SQMX.US,D,20250813,000000,32.26,32.26,32.2551,32.2551,424,0
+SQMX.US,D,20250814,000000,32.27,32.27,32.2589,32.2589,496,0
+SQMX.US,D,20250828,000000,32.3599,32.3599,32.32,32.3459,1226,0
+SQMX.US,D,20250829,000000,32.3599,32.3599,32.311,32.3459,8942,0
+SQMX.US,D,20250903,000000,32.33,32.3551,32.33,32.3551,102,0
+SQMX.US,D,20250904,000000,32.35,32.3798,32.35,32.3798,345,0
+SQMX.US,D,20250908,000000,32.42,32.42,32.3902,32.3902,421,0
+SQMX.US,D,20250910,000000,32.4022,32.4022,32.4009,32.4009,155,0
+SQMX.US,D,20250911,000000,32.4,32.4368,32.4,32.435,1703,0
+SQMX.US,D,20250912,000000,32.45,32.45,32.4231,32.4231,1383,0
+SQMX.US,D,20250917,000000,32.47,32.47,32.4322,32.4322,197,0
+SQMX.US,D,20250918,000000,32.47,32.5,32.4402,32.4402,9274,0
+SQMX.US,D,20250919,000000,32.48,32.48,32.4623,32.4623,2356,0
+SQMX.US,D,20250922,000000,32.54,32.5411,32.5399,32.5411,515,0
+SQMX.US,D,20250923,000000,32.54,32.54,32.4896,32.496,17588,0
+SQMX.US,D,20250924,000000,32.49,32.4902,32.48,32.4849,5478,0
+SQMX.US,D,20250925,000000,32.45,32.46,32.4295,32.4573,402328,0
+SQMX.US,D,20250926,000000,32.51,32.55,32.48,32.5326,106543,0
+SQMX.US,D,20250929,000000,32.59,32.59,32.5516,32.5599,4707,0
+SQMX.US,D,20250930,000000,32.54,32.58,32.529,32.571,1244,0
+SQMX.US,D,20251001,000000,32.58,32.63,32.58,32.6001,2115,0
+SQMX.US,D,20251002,000000,32.6026,32.6026,32.59,32.6004,351,0
+SQMX.US,D,20251003,000000,32.67,32.67,32.6092,32.6092,1429,0
+SQMX.US,D,20251006,000000,32.64,32.67,32.64,32.6494,5120,0
+SQMX.US,D,20251007,000000,32.64,32.66,32.58,32.6067,5722,0
+SQMX.US,D,20251008,000000,32.65,32.685,32.65,32.685,8615,0
+SQMX.US,D,20251010,000000,32.5255,32.5255,32.3986,32.3986,3315,0
+SQMX.US,D,20251013,000000,32.55,32.5858,32.55,32.5858,9833,0
+SQMX.US,D,20251014,000000,32.57,32.63,32.5639,32.5639,6783,0
+SQMX.US,D,20251015,000000,32.59,32.6036,32.59,32.6036,138,0
+SQMX.US,D,20251016,000000,32.51,32.5209,32.51,32.5209,351,0
+SQMX.US,D,20251017,000000,32.52,32.5989,32.52,32.5989,123222,0
+SQMX.US,D,20251020,000000,32.6922,32.75,32.63,32.7211,3713,0
+SQMX.US,D,20251021,000000,32.76,32.78,32.7001,32.7426,205800,0
+SQMX.US,D,20251022,000000,32.72,32.725,32.63,32.6955,9373,0
+SQMX.US,D,20251023,000000,32.72,32.78,32.72,32.76,6094,0
+SQMX.US,D,20251024,000000,32.8491,32.86,32.835,32.835,3717,0
+SQMX.US,D,20251027,000000,32.92,32.93,32.893,32.92,3036,0
+SQMX.US,D,20251028,000000,32.95,32.95,32.93,32.935,260,0
+SQMX.US,D,20251029,000000,32.95,32.95,32.9,32.9299,821,0
+SQMX.US,D,20251030,000000,32.93,32.93,32.8863,32.8863,995,0
+SQMX.US,D,20251031,000000,32.93,32.93,32.8931,32.8931,203,0
+SQMX.US,D,20251103,000000,32.91,32.94,32.91,32.915,1013,0
+SQMX.US,D,20251104,000000,32.9,32.91,32.8211,32.8211,2133,0
+SQMX.US,D,20251105,000000,32.92,32.93,32.8678,32.8678,2779,0
+SQMX.US,D,20251106,000000,32.78,32.85,32.775,32.7902,821,0
+SQMX.US,D,20251107,000000,32.7,32.778,32.7,32.778,191,0
+SQMX.US,D,20251110,000000,32.93,32.94,32.72,32.93,1465,0
+SQMX.US,D,20251111,000000,32.94,32.98,32.9358,32.9498,3095,0
+SQMX.US,D,20251112,000000,32.97,32.97,32.9601,32.9601,2019,0
+SQMX.US,D,20251113,000000,32.87,32.87,32.78,32.8098,8904,0
+SQMX.US,D,20251114,000000,32.7771,32.9,32.7771,32.85,4424,0
+SQMX.US,D,20251117,000000,32.71,32.77,32.71,32.7699,4730,0
+SQMX.US,D,20251118,000000,32.7,32.7591,32.53,32.682,24863,0
+SQMX.US,D,20251119,000000,32.71,32.71,32.69,32.702,2303,0
+SQMX.US,D,20251120,000000,32.76,32.76,32.5525,32.5525,4673,0
+SQMX.US,D,20251121,000000,32.69,32.69,32.6504,32.6504,116,0
+SQMX.US,D,20251124,000000,32.76,32.85,32.69,32.8207,602,0
+SQMX.US,D,20251125,000000,32.77,32.93,32.77,32.9265,2311,0
+SQMX.US,D,20251126,000000,32.99,33.04,32.93,33.0098,2598,0
+SQMX.US,D,20251128,000000,33.07,33.07,33.0395,33.0395,133,0
+SQMX.US,D,20251201,000000,33.07,33.07,32.97,33.0317,1762,0
+SQMX.US,D,20251202,000000,33.1,33.1,33.0552,33.0552,228,0
+SQMX.US,D,20251203,000000,33.06,33.09,33.06,33.0844,991,0
+SQMX.US,D,20251204,000000,33.1,33.1006,33.075,33.1002,1136,0
+SQMX.US,D,20251205,000000,33.19,33.19,33.14,33.14,2396,0
+SQMX.US,D,20251208,000000,33.16,33.16,33.095,33.095,1119,0
+SQMX.US,D,20251209,000000,33.15,33.15,33.1122,33.1122,9878,0
+SQMX.US,D,20251210,000000,33.075,33.2027,33.075,33.2027,659,0
+SQMX.US,D,20251211,000000,33.21,33.2372,33.2,33.2372,3688,0
+SQMX.US,D,20251212,000000,33.18,33.18,33.09,33.125,1764,0
+SQMX.US,D,20251215,000000,33.1,33.1399,33.1,33.1161,1524,0
+SQMX.US,D,20251216,000000,33.06,33.1,33.01,33.0998,1585,0
+SQMX.US,D,20251217,000000,33.02,33.03,32.7962,32.7962,1060,0
+SQMX.US,D,20251218,000000,33.04,33.09,32.99,33.01,2790,0
+SQMX.US,D,20251219,000000,33.245,33.29,33.21,33.2601,20286,0
+SQMX.US,D,20251222,000000,33.345,33.46,33.33,33.348,4092,0
+SQMX.US,D,20251223,000000,33.385,33.4,33.36,33.3981,3462,0
+SQMX.US,D,20251224,000000,33.42,33.4254,33.42,33.4254,174,0
+SQMX.US,D,20251226,000000,33.44,33.45,33.41,33.4343,3338,0
+SQMX.US,D,20251229,000000,33.41,33.41,33.24,33.3952,1888,0
+SQMX.US,D,20251230,000000,33.42,33.45,33.41,33.44,6096,0
+SQMX.US,D,20251231,000000,33.3946,33.43,33.3663,33.3663,10509,0
+SQMX.US,D,20260102,000000,33.42,33.42,33.36,33.3862,8980,0
+SQMX.US,D,20260105,000000,33.46,33.46,33.4488,33.4488,1580,0
+SQMX.US,D,20260106,000000,33.5,33.6,33.49,33.5098,1162,0
+SQMX.US,D,20260107,000000,33.51,33.51,33.4999,33.4999,1357,0
+SQMX.US,D,20260108,000000,33.48,33.5,33.46,33.4898,2784,0
+SQMX.US,D,20260109,000000,33.51,33.565,33.51,33.5452,9142,0
+SQMX.US,D,20260112,000000,33.56,33.59,33.56,33.5652,588,0
+SQMX.US,D,20260113,000000,33.55,33.58,33.52,33.5405,4933,0
+SQMX.US,D,20260114,000000,33.505,33.505,33.445,33.4957,1767,0
+SQMX.US,D,20260115,000000,33.5744,33.59,33.53,33.5302,5544,0
+SQMX.US,D,20260116,000000,33.58,33.58,33.5,33.5449,500339,0
+SQMX.US,D,20260120,000000,33.33,33.4,33.3088,33.3088,112648,0
+SQMX.US,D,20260121,000000,33.4,33.49,33.34,33.459,3416,0
+SQMX.US,D,20260122,000000,33.52,33.57,33.5,33.5201,9012,0
+SQMX.US,D,20260123,000000,33.55,33.55,33.53,33.5421,75379,0
+SQMX.US,D,20260126,000000,33.5739,33.5902,33.5739,33.5902,499,0
+SQMX.US,D,20260127,000000,33.6251,33.6252,33.6251,33.6252,1131,0
+SQMX.US,D,20260128,000000,33.65,33.65,33.59,33.6348,8244,0
+SQMX.US,D,20260129,000000,33.53,33.6235,33.52,33.6235,609,0
+SQMX.US,D,20260130,000000,33.59,33.64,33.53,33.5902,1167,0
+SQMX.US,D,20260203,000000,33.71,33.74,33.5176,33.62,5649,0
+SQMX.US,D,20260204,000000,33.49,33.532,33.49,33.532,283,0
+SQMX.US,D,20260205,000000,33.43,33.43,33.3902,33.3902,942,0
+SQMX.US,D,20260206,000000,33.5,33.6374,33.5,33.6374,400,0
+SQMX.US,D,20260209,000000,33.65,33.6815,33.65,33.6815,367,0
+SQMX.US,D,20260210,000000,33.69,33.69,33.64,33.6565,456,0
+SQMX.US,D,20260211,000000,33.62,33.6699,33.62,33.6699,170,0
+SQMX.US,D,20260212,000000,33.5995,33.5995,33.49,33.4906,4603,0
+SQMX.US,D,20260213,000000,33.58,33.6,33.45,33.4975,10977,0
+SQMX.US,D,20260217,000000,33.5799,33.5799,33.5,33.5253,1095,0
diff --git a/daily/us/nyse stocks/2/tac.us.txt b/daily/us/nyse stocks/2/tac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cc6a85e1307139e3feccfed314fffcec4c2c4ebe
--- /dev/null
+++ b/daily/us/nyse stocks/2/tac.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TAC.US,D,20050225,000000,9.0708,9.0708,8.82183,8.82183,58781.071361363,0
+TAC.US,D,20050228,000000,8.89,8.94316,8.73391,8.74517,48351.436947651,0
+TAC.US,D,20050301,000000,8.72769,8.72769,8.62879,8.69696,117237.22884008,0
+TAC.US,D,20050302,000000,8.66534,8.93851,8.66534,8.93851,42885.595931148,0
+TAC.US,D,20050303,000000,8.9318,8.9318,8.77639,8.87914,35768.868489106,0
+TAC.US,D,20050304,000000,8.94316,9.06695,8.94316,9.06024,34108.872328538,0
+TAC.US,D,20050307,000000,9.05362,9.16584,9.01074,9.08325,25995.134997375,0
+TAC.US,D,20050308,000000,9.13798,9.28173,9.13798,9.28173,24508.22380233,0
+TAC.US,D,20050309,000000,9.28668,9.28668,9.15814,9.17929,52324.293612424,0
+TAC.US,D,20050310,000000,9.20961,9.21554,9.17929,9.17929,6620.7529794341,0
+TAC.US,D,20050311,000000,9.20961,9.20961,9.13798,9.15142,13248.591308334,0
+TAC.US,D,20050314,000000,9.11881,9.23282,9.09589,9.227,36098.843335658,0
+TAC.US,D,20050315,000000,9.227,9.25851,9.17345,9.17345,11257.608108434,0
+TAC.US,D,20050316,000000,9.19173,9.27027,9.19173,9.22314,40897.649309591,0
+TAC.US,D,20050317,000000,9.20961,9.27027,9.17345,9.19173,18210.360319982,0
+TAC.US,D,20050318,000000,9.19173,9.25851,9.03553,9.12454,21030.329407384,0
+TAC.US,D,20050321,000000,9.12454,9.25358,9.12454,9.24597,9269.6614868762,0
+TAC.US,D,20050322,000000,9.19845,9.42804,9.19845,9.3013,41556.586809913,0
+TAC.US,D,20050323,000000,9.25358,9.28668,9.16199,9.19845,15731.50019972,0
+TAC.US,D,20050324,000000,9.13798,9.15142,9.01657,9.03553,16059.450660709,0
+TAC.US,D,20050328,000000,8.97043,9.01657,8.90275,9.01657,7781.7380990505,0
+TAC.US,D,20050329,000000,8.97043,9.06695,8.97043,9.05362,101004.69321385,0
+TAC.US,D,20050330,000000,9.03069,9.12454,9.01074,9.11881,14569.502887323,0
+TAC.US,D,20050331,000000,9.08325,9.227,9.05362,9.21554,15895.475430215,0
+TAC.US,D,20050401,000000,9.23282,9.27599,9.16584,9.24597,26326.122036707,0
+TAC.US,D,20050404,000000,9.21554,9.3013,9.2027,9.3013,19208.382401883,0
+TAC.US,D,20050405,000000,9.32451,9.32451,9.16584,9.19845,8114.7495239448,0
+TAC.US,D,20050406,000000,9.23282,9.26444,9.13798,9.2027,4141.892859172,0
+TAC.US,D,20050407,000000,9.18501,9.2027,9.17345,9.19173,15566.512776443,0
+TAC.US,D,20050408,000000,9.11881,9.27027,9.11881,9.23282,8778.7479881718,0
+TAC.US,D,20050411,000000,9.20961,9.25358,9.2027,9.24014,6786.7525954908,0
+TAC.US,D,20050412,000000,9.19173,9.19845,9.08909,9.12454,9439.7098740563,0
+TAC.US,D,20050413,000000,9.17345,9.17345,9.10725,9.10725,65731.799187349,0
+TAC.US,D,20050414,000000,9.09589,9.10725,8.91421,8.96381,23844.225338102,0
+TAC.US,D,20050415,000000,8.96381,8.97961,8.83744,8.86057,24845.283998347,0
+TAC.US,D,20050418,000000,8.79773,9.04778,8.79773,9.04778,19869.344287768,0
+TAC.US,D,20050419,000000,9.04778,9.13027,9.01657,9.13027,44709.567322211,0
+TAC.US,D,20050420,000000,9.09589,9.13027,9.01657,9.13027,48351.436947651,0
+TAC.US,D,20050421,000000,9.17345,9.2027,9.09589,9.19173,23015.239450599,0
+TAC.US,D,20050422,000000,9.17929,9.22314,9.10725,9.12454,5796.8280558353,0
+TAC.US,D,20050425,000000,9.06024,9.17929,9.06024,9.16584,6957.8131754517,0
+TAC.US,D,20050426,000000,9.13027,9.18501,9.12454,9.18501,14408.56423517,0
+TAC.US,D,20050427,000000,9.17929,9.18501,9.01657,9.07663,24176.224570216,0
+TAC.US,D,20050428,000000,9.03069,9.15142,9.02308,9.0708,13081.579499497,0
+TAC.US,D,20050429,000000,9.06024,9.13027,9.06024,9.09945,9934.672143884,0
+TAC.US,D,20050502,000000,9.16199,9.16199,9.05362,9.15814,17222.460165887,0
+TAC.US,D,20050503,000000,9.11881,9.18501,9.08909,9.08909,14569.502887323,0
+TAC.US,D,20050504,000000,9.15814,9.25851,9.15814,9.25851,21356.255482813,0
+TAC.US,D,20050505,000000,9.227,9.24597,9.19845,9.20961,23844.225338102,0
+TAC.US,D,20050506,000000,9.24014,9.3013,9.24014,9.26444,11425.632110052,0
+TAC.US,D,20050509,000000,9.3013,9.33132,9.3013,9.31473,7287.7880220036,0
+TAC.US,D,20050510,000000,9.30712,9.45275,9.30712,9.44089,25496.123956423,0
+TAC.US,D,20050511,000000,9.37361,9.37361,9.34219,9.37361,9269.6614868762,0
+TAC.US,D,20050512,000000,9.36175,9.36175,9.15142,9.21554,33615.934444272,0
+TAC.US,D,20050513,000000,9.09589,9.17929,9.03553,9.0708,18545.396130438,0
+TAC.US,D,20050516,000000,9.06024,9.08325,8.98426,8.99769,56956.08777752,0
+TAC.US,D,20050517,000000,8.9563,9.07663,8.9563,9.04136,7287.7880220036,0
+TAC.US,D,20050518,000000,9.08909,9.09589,9.04778,9.07663,7287.7880220036,0
+TAC.US,D,20050519,000000,9.11299,9.3013,9.11299,9.3013,14408.56423517,0
+TAC.US,D,20050520,000000,9.27027,9.33132,9.23282,9.3013,70533.641739625,0
+TAC.US,D,20050523,000000,9.3013,9.36175,9.3013,9.33725,23844.225338102,0
+TAC.US,D,20050524,000000,9.33132,9.45275,9.33132,9.42112,31458.951628315,0
+TAC.US,D,20050525,000000,9.43496,9.43496,9.36175,9.36669,125508.86824505,0
+TAC.US,D,20050526,000000,9.40927,9.51202,9.37361,9.46954,90074.023373622,0
+TAC.US,D,20050527,000000,9.34219,9.63255,9.34219,9.63255,503202.53125651,0
+TAC.US,D,20050531,000000,9.55154,9.69974,9.52388,9.64539,54975.226505428,0
+TAC.US,D,20050601,000000,9.67602,9.70961,9.596,9.60984,37257.804069712,0
+TAC.US,D,20050602,000000,9.60984,9.69479,9.48238,9.51894,52160.318381929,0
+TAC.US,D,20050603,000000,9.49423,9.63255,9.49423,9.52388,12251.581419213,0
+TAC.US,D,20050606,000000,9.53968,9.53968,9.40336,9.42112,13081.579499497,0
+TAC.US,D,20050607,000000,9.44682,9.65923,9.42112,9.60192,66399.846422699,0
+TAC.US,D,20050608,000000,9.60192,9.65923,9.54659,9.58909,27154.095731429,0
+TAC.US,D,20050609,000000,9.58909,9.61674,9.52388,9.57031,20031.295132701,0
+TAC.US,D,20050610,000000,9.64539,9.71653,9.58216,9.61674,32619.936747932,0
+TAC.US,D,20050613,000000,9.57031,9.60192,9.55154,9.57524,19701.32028615,0
+TAC.US,D,20050614,000000,9.63749,9.81532,9.61674,9.78865,30793.940971308,0
+TAC.US,D,20050615,000000,9.74321,10.0129,9.74321,10.0129,101169.68063712,0
+TAC.US,D,20050616,000000,9.9764,10.1542,9.92403,9.92898,88911.013868444,0
+TAC.US,D,20050617,000000,9.94176,10.1335,9.94176,10.1235,66069.871576148,0
+TAC.US,D,20050620,000000,10.1235,10.1235,9.98227,10.0258,26824.120884877,0
+TAC.US,D,20050621,000000,10.007,10.1482,10.007,10.0307,66237.895577766,0
+TAC.US,D,20050622,000000,9.94176,10.1157,9.94176,10.094,32786.94855677,0
+TAC.US,D,20050623,000000,10.0733,10.09,9.96445,9.9764,47852.4259067,0
+TAC.US,D,20050624,000000,9.90622,10.1008,9.90622,10.0307,21858.303102106,0
+TAC.US,D,20050627,000000,9.91907,10.1482,9.91907,10.1394,25496.123956423,0
+TAC.US,D,20050628,000000,9.96445,10.2471,9.95569,10.1285,62092.966140251,0
+TAC.US,D,20050629,000000,10.1285,10.2036,10.0376,10.0673,46529.48994215,0
+TAC.US,D,20050630,000000,10.094,10.2145,9.9764,10.0613,43875.520470804,0
+TAC.US,D,20050701,000000,10.1482,10.1602,10.09,10.1157,6294.8269040056,0
+TAC.US,D,20050705,000000,9.92403,10.0533,9.87658,9.96445,69710.729008807,0
+TAC.US,D,20050706,000000,9.9764,10.0376,9.94772,10.0021,36925.804837599,0
+TAC.US,D,20050707,000000,9.92403,10.1719,9.92403,10.094,113095.33598091,0
+TAC.US,D,20050708,000000,10.1602,10.1779,10.0613,10.1719,33615.934444272,0
+TAC.US,D,20050711,000000,10.2036,10.2342,10.1335,10.1335,13572.492998201,0
+TAC.US,D,20050712,000000,10.1956,10.3646,10.1898,10.3448,42885.595931148,0
+TAC.US,D,20050713,000000,10.2856,10.3568,10.2856,10.3341,27815.057617314,0
+TAC.US,D,20050714,000000,10.3873,10.409,10.3301,10.3933,63752.962300818,0
+TAC.US,D,20050715,000000,10.3103,10.416,10.2629,10.416,23181.239066657,0
+TAC.US,D,20050718,000000,10.4536,10.5989,10.3646,10.423,35929.807141258,0
+TAC.US,D,20050719,000000,10.3873,10.743,10.3873,10.743,81465.32377263,0
+TAC.US,D,20050720,000000,10.7974,10.8339,10.6581,10.7212,38912.739266376,0
+TAC.US,D,20050721,000000,10.7737,10.9376,10.666,10.666,81963.3226208,0
+TAC.US,D,20050722,000000,10.6363,10.6433,10.5543,10.6096,55800.163621807,0
+TAC.US,D,20050725,000000,10.5543,10.6235,10.5296,10.6096,29642.065586718,0
+TAC.US,D,20050726,000000,10.5099,10.5099,10.4357,10.4694,19045.419364169,0
+TAC.US,D,20050727,000000,10.409,10.4861,10.3805,10.4861,68715.743505247,0
+TAC.US,D,20050728,000000,10.4536,10.4624,10.416,10.4417,9439.7098740563,0
+TAC.US,D,20050729,000000,10.4467,10.6166,10.4467,10.6166,20198.306941539,0
+TAC.US,D,20050801,000000,10.6798,10.6798,10.6798,10.6798,493.95007704691,0
+TAC.US,D,20050802,000000,10.7588,10.99,10.7588,10.8694,73849.585289636,0
+TAC.US,D,20050803,000000,10.7974,10.8882,10.7489,10.7489,95041.865541954,0
+TAC.US,D,20050804,000000,10.7105,11.0503,10.7105,11.0127,97527.811011682,0
+TAC.US,D,20050805,000000,10.8694,10.9208,10.8033,10.8941,65570.860535196,0
+TAC.US,D,20050808,000000,10.8882,10.9782,10.823,10.823,49180.422835154,0
+TAC.US,D,20050809,000000,10.7974,10.8834,10.7974,10.8597,37257.804069712,0
+TAC.US,D,20050810,000000,10.7974,11.0453,10.7974,11.0266,85274.205206907,0
+TAC.US,D,20050811,000000,11.0503,11.2705,11.0503,11.2341,59276.033631191,0
+TAC.US,D,20050812,000000,11.1728,11.2458,11.0394,11.1085,66728.80907647,0
+TAC.US,D,20050815,000000,10.9743,11.2528,10.9743,11.2528,51330.320301645,0
+TAC.US,D,20050816,000000,11.1145,11.2163,10.997,10.997,17386.435396382,0
+TAC.US,D,20050817,000000,10.9208,10.9633,10.8764,10.9149,26326.122036707,0
+TAC.US,D,20050818,000000,10.8388,10.8388,10.5434,10.7025,103655.62610685,0
+TAC.US,D,20050819,000000,10.6433,11.0206,10.6363,10.9583,40237.699616488,0
+TAC.US,D,20050822,000000,10.9583,11.0077,10.8834,10.9743,25669.208921946,0
+TAC.US,D,20050823,000000,10.9743,11.0503,10.9583,10.99,30308.088436508,0
+TAC.US,D,20050824,000000,10.99,11.2054,10.9673,11.1974,37913.704991692,0
+TAC.US,D,20050825,000000,11.1342,11.2913,11.1195,11.1342,22685.264604048,0
+TAC.US,D,20050826,000000,11.1382,11.2458,11.1195,11.1382,22023.290525382,0
+TAC.US,D,20050829,000000,11.0918,11.1243,11.0127,11.0849,56956.08777752,0
+TAC.US,D,20050830,000000,10.8694,11.0632,10.8694,11.0077,11094.64507072,0
+TAC.US,D,20050831,000000,11.0394,11.1787,11.0394,11.0957,36596.842183828,0
+TAC.US,D,20050901,000000,11.0127,11.2104,10.9446,11.0769,34771.858599985,0
+TAC.US,D,20050902,000000,10.9673,11.0335,10.8388,11.0335,45701.516247428,0
+TAC.US,D,20050906,000000,11.0266,11.2913,11.0266,11.2341,28149.081234989,0
+TAC.US,D,20050907,000000,11.1462,11.3022,11.1462,11.2637,35768.868489106,0
+TAC.US,D,20050908,000000,11.2913,11.3417,11.1342,11.1599,44709.567322211,0
+TAC.US,D,20050909,000000,11.1145,11.3536,11.1145,11.2341,23181.239066657,0
+TAC.US,D,20050912,000000,11.1599,11.1599,10.9081,10.985,46031.49109398,0
+TAC.US,D,20050913,000000,10.985,11.1974,10.985,11.1679,42390.633661321,0
+TAC.US,D,20050914,000000,11.1145,11.2805,11.1145,11.2054,22685.264604048,0
+TAC.US,D,20050915,000000,11.2458,11.2598,11.1382,11.2598,36596.842183828,0
+TAC.US,D,20050916,000000,11.2854,11.4722,11.2854,11.4504,23517.287069894,0
+TAC.US,D,20050919,000000,11.4148,11.7447,11.4148,11.723,43711.545240309,0
+TAC.US,D,20050920,000000,11.6568,11.8436,11.6568,11.8436,35429.783907527,0
+TAC.US,D,20050921,000000,11.8071,11.9948,11.8071,11.9453,32786.94855677,0
+TAC.US,D,20050922,000000,11.9256,11.9839,11.7874,11.8278,20198.306941539,0
+TAC.US,D,20050923,000000,11.7172,11.9256,11.6915,11.9256,19208.382401883,0
+TAC.US,D,20050926,000000,11.8071,11.978,11.7172,11.7172,18210.360319982,0
+TAC.US,D,20050927,000000,11.6865,12.0066,11.6865,11.8743,31290.927626697,0
+TAC.US,D,20050928,000000,11.8209,11.9127,11.7694,11.8436,31128.976781764,0
+TAC.US,D,20050929,000000,11.7172,12.1874,11.7172,12.0659,74013.560520131,0
+TAC.US,D,20050930,000000,12.1192,12.1725,11.8801,11.9533,37423.803685769,0
+TAC.US,D,20051003,000000,12.0293,12.4126,12.0293,12.3869,76164.470179403,0
+TAC.US,D,20051004,000000,12.3622,12.9541,12.2901,12.5728,90569.99783623,0
+TAC.US,D,20051005,000000,12.5835,12.5994,12.1825,12.1825,51330.320301645,0
+TAC.US,D,20051006,000000,12.0293,12.0293,11.2399,11.4849,125344.89301456,0
+TAC.US,D,20051007,000000,11.4652,12.228,11.4652,12.0293,130478.73479895,0
+TAC.US,D,20051010,000000,12.1419,12.228,12.0757,12.228,20198.306941539,0
+TAC.US,D,20051011,000000,12.1014,12.2783,11.9177,11.9582,82297.346238475,0
+TAC.US,D,20051012,000000,11.9256,12.1014,11.8386,12.0235,32619.936747932,0
+TAC.US,D,20051013,000000,11.7694,12.2605,11.7694,12.0817,35266.820869812,0
+TAC.US,D,20051014,000000,11.9839,12.0362,11.8693,11.9256,24671.186840044,0
+TAC.US,D,20051017,000000,11.9059,12.2171,11.9059,12.2171,33448.922635434,0
+TAC.US,D,20051018,000000,12.1261,12.1261,11.9582,11.9839,32786.94855677,0
+TAC.US,D,20051019,000000,11.9898,11.9898,11.6568,11.8071,57291.123587976,0
+TAC.US,D,20051020,000000,11.8071,11.9453,11.5719,11.7043,14735.502503379,0
+TAC.US,D,20051021,000000,11.6055,12.0817,11.4919,12.0145,33777.885289206,0
+TAC.US,D,20051024,000000,11.9059,12.0195,11.8337,11.886,15070.538313835,0
+TAC.US,D,20051025,000000,11.9256,12.1874,11.9256,12.0492,18877.395362551,0
+TAC.US,D,20051026,000000,11.9898,12.3129,11.9898,12.2605,45203.517399258,0
+TAC.US,D,20051027,000000,12.2101,12.4779,12.1261,12.2002,89744.04852707,0
+TAC.US,D,20051028,000000,12.1054,12.3177,11.8278,12.1598,44709.567322211,0
+TAC.US,D,20051031,000000,12.1825,12.2605,11.8633,11.9839,32786.94855677,0
+TAC.US,D,20051101,000000,11.8209,12.1014,11.8209,11.9898,26326.122036707,0
+TAC.US,D,20051102,000000,11.9177,12.1419,11.9177,12.0412,13081.579499497,0
+TAC.US,D,20051103,000000,12.0699,12.2783,12.0699,12.2398,22849.239834543,0
+TAC.US,D,20051104,000000,12.1825,12.3237,12.1598,12.2358,22515.216216868,0
+TAC.US,D,20051107,000000,12.228,12.228,11.9582,11.9948,25496.123956423,0
+TAC.US,D,20051108,000000,11.9582,12.2171,11.8693,12.0293,40399.650461421,0
+TAC.US,D,20051109,000000,12.0195,12.2171,11.973,12.2081,20697.31798249,0
+TAC.US,D,20051110,000000,12.1419,12.1775,12.0195,12.0235,31955.938283705,0
+TAC.US,D,20051111,000000,11.9898,12.0946,11.9839,12.0946,36596.842183828,0
+TAC.US,D,20051114,000000,12.0549,12.222,12.0549,12.1419,41398.684736104,0
+TAC.US,D,20051115,000000,12.0757,12.1725,11.9582,12.0235,21525.291677212,0
+TAC.US,D,20051116,000000,12.0145,12.0293,11.9177,12.0293,11921.606572661,0
+TAC.US,D,20051117,000000,12.0293,12.3177,12.0066,12.3177,37423.803685769,0
+TAC.US,D,20051118,000000,12.228,12.309,12.1667,12.2081,9269.6614868762,0
+TAC.US,D,20051121,000000,12.2664,12.3317,12.2002,12.2605,14078.589388618,0
+TAC.US,D,20051122,000000,12.2605,12.2605,12.0145,12.1528,47188.427442473,0
+TAC.US,D,20051123,000000,12.1598,12.5253,12.1598,12.462,40897.649309591,0
+TAC.US,D,20051125,000000,12.7703,12.8079,12.6784,12.7318,70038.679469797,0
+TAC.US,D,20051128,000000,12.6704,12.9896,12.6704,12.9452,44042.532279642,0
+TAC.US,D,20051129,000000,12.8632,12.9541,12.8256,12.9245,97691.786242177,0
+TAC.US,D,20051130,000000,12.9392,12.9541,12.7416,12.7416,23679.237914827,0
+TAC.US,D,20051201,000000,12.7031,12.9847,12.7031,12.9847,40567.674463039,0
+TAC.US,D,20051202,000000,12.9847,13.2277,12.9847,13.0637,21858.303102106,0
+TAC.US,D,20051205,000000,13.1062,13.5894,13.1062,13.214,50503.358799703,0
+TAC.US,D,20051206,000000,13.2682,13.62,13.2682,13.4569,41725.623004313,0
+TAC.US,D,20051207,000000,13.4668,13.5814,13.452,13.4845,16720.412546594,0
+TAC.US,D,20051208,000000,13.4915,13.6347,13.4085,13.6347,56625.100738187,0
+TAC.US,D,20051209,000000,13.6021,13.6021,13.4164,13.4728,19208.382401883,0
+TAC.US,D,20051212,000000,13.5567,13.5894,13.37,13.4164,25995.134997375,0
+TAC.US,D,20051213,000000,13.4016,13.5725,13.4016,13.4391,16720.412546594,0
+TAC.US,D,20051214,000000,13.5152,13.7396,13.4985,13.527,25995.134997375,0
+TAC.US,D,20051215,000000,13.5152,13.6021,13.4569,13.5894,23015.239450599,0
+TAC.US,D,20051216,000000,13.5409,13.6733,13.4461,13.5082,27485.082770762,0
+TAC.US,D,20051219,000000,13.4796,13.777,13.452,13.6545,12914.567690659,0
+TAC.US,D,20051220,000000,13.5894,13.7089,13.5082,13.5517,24176.224570216,0
+TAC.US,D,20051221,000000,13.5082,13.6308,13.4332,13.6071,90569.99783623,0
+TAC.US,D,20051222,000000,13.534,13.7029,13.534,13.6071,32284.900937475,0
+TAC.US,D,20051223,000000,13.5152,13.6397,13.3433,13.4985,53649.253962536,0
+TAC.US,D,20051227,000000,13.4391,13.452,13.4233,13.452,3314.9313572308,0
+TAC.US,D,20051228,000000,13.4915,13.5894,13.4728,13.5637,10099.65956716,0
+TAC.US,D,20051229,000000,13.4461,13.4461,13.3325,13.364,7115.7152492618,0
+TAC.US,D,20051230,000000,13.3325,13.3325,13.1477,13.1823,11425.632110052,0
+TAC.US,D,20060103,000000,13.1181,14.0586,13.1181,13.8343,73513.537286399,0
+TAC.US,D,20060104,000000,13.7988,13.8699,13.4016,13.5725,35768.868489106,0
+TAC.US,D,20060105,000000,13.4391,13.4845,13.2752,13.364,15566.512776443,0
+TAC.US,D,20060106,000000,13.364,13.364,13.1368,13.1753,12914.567690659,0
+TAC.US,D,20060109,000000,12.9847,12.9966,12.8898,12.9392,42056.610043646,0
+TAC.US,D,20060110,000000,12.9076,13.0015,12.5915,12.9245,89411.037102176,0
+TAC.US,D,20060111,000000,12.9027,13.0934,12.9027,12.9599,32950.923787265,0
+TAC.US,D,20060112,000000,12.8958,12.9312,12.4956,12.5658,48184.425138814,0
+TAC.US,D,20060113,000000,12.5194,12.5352,12.1192,12.3869,51825.282571473,0
+TAC.US,D,20060117,000000,12.2605,12.4343,12.2002,12.2664,44870.505974364,0
+TAC.US,D,20060118,000000,12.301,12.301,12.1419,12.2081,15566.512776443,0
+TAC.US,D,20060119,000000,12.0492,12.3376,11.9898,12.228,46196.478517256,0
+TAC.US,D,20060120,000000,12.2901,12.5431,12.2901,12.5312,28977.054929711,0
+TAC.US,D,20060123,000000,12.5728,12.6419,12.4907,12.6221,18048.409475048,0
+TAC.US,D,20060124,000000,12.5006,12.5125,12.3237,12.3869,37423.803685769,0
+TAC.US,D,20060125,000000,12.3989,12.466,12.3376,12.3751,123028.99593201,0
+TAC.US,D,20060126,000000,12.4305,12.4423,12.1825,12.2081,29309.054161824,0
+TAC.US,D,20060127,000000,12.2358,12.5728,12.2358,12.2901,122367.02185334,0
+TAC.US,D,20060130,000000,12.4126,12.5835,12.4126,12.4126,29805.028624433,0
+TAC.US,D,20060131,000000,12.5075,12.5728,12.3989,12.4343,27815.057617314,0
+TAC.US,D,20060201,000000,12.462,12.462,12.1419,12.1825,41398.684736104,0
+TAC.US,D,20060202,000000,12.1775,12.6527,12.1133,12.5658,93548.881190224,0
+TAC.US,D,20060203,000000,12.4492,12.4492,12.3425,12.3869,25496.123956423,0
+TAC.US,D,20060206,000000,12.4305,12.4305,12.2002,12.2002,16557.44950888,0
+TAC.US,D,20060207,000000,12.1725,12.3791,12.1598,12.3425,14408.56423517,0
+TAC.US,D,20060208,000000,12.3177,12.6092,12.3177,12.5728,46694.477365426,0
+TAC.US,D,20060209,000000,12.6092,12.8326,12.5194,12.5194,200849.41350086,0
+TAC.US,D,20060210,000000,12.5194,12.6854,12.2467,12.2664,76497.481604297,0
+TAC.US,D,20060213,000000,12.2002,12.3989,12.1419,12.222,35103.857832098,0
+TAC.US,D,20060214,000000,12.296,12.3237,12.1192,12.2081,19541.393826778,0
+TAC.US,D,20060215,000000,12.1725,12.309,12.1261,12.2398,81963.3226208,0
+TAC.US,D,20060216,000000,12.2605,12.4719,12.2605,12.4423,24998.125108253,0
+TAC.US,D,20060217,000000,12.5125,12.5125,12.3791,12.4423,10599.682800892,0
+TAC.US,D,20060221,000000,12.4492,12.5915,12.4492,12.5125,88424.149140862,0
+TAC.US,D,20060222,000000,12.5835,12.6419,12.5075,12.5835,71199.664589413,0
+TAC.US,D,20060223,000000,12.6043,12.79,12.5549,12.7199,52985.255498308,0
+TAC.US,D,20060224,000000,12.6854,12.7703,12.6704,12.7535,27981.057233371,0
+TAC.US,D,20060227,000000,12.6527,13.0015,12.6527,12.8009,37913.704991692,0
+TAC.US,D,20060228,000000,12.8137,12.8523,12.6092,12.8256,50007.384337096,0
+TAC.US,D,20060301,000000,12.6854,12.7367,12.5835,12.6527,11756.619149384,0
+TAC.US,D,20060302,000000,12.5915,12.7199,12.4305,12.5075,19208.382401883,0
+TAC.US,D,20060303,000000,12.4305,12.5658,12.4186,12.5658,22515.216216868,0
+TAC.US,D,20060306,000000,12.5352,12.5352,12.4126,12.4561,25496.123956423,0
+TAC.US,D,20060307,000000,12.3177,12.5352,12.3177,12.5006,26162.146806212,0
+TAC.US,D,20060308,000000,12.5312,12.5312,12.1667,12.2783,51499.356496044,0
+TAC.US,D,20060309,000000,12.3237,12.3504,12.1725,12.1725,19208.382401883,0
+TAC.US,D,20060310,000000,12.1192,12.2398,12.0757,12.2398,21030.329407384,0
+TAC.US,D,20060313,000000,12.0876,12.1725,12.0876,12.1341,30633.002319155,0
+TAC.US,D,20060314,000000,12.1825,12.2536,12.1419,12.2171,16389.425507262,0
+TAC.US,D,20060315,000000,12.2398,12.3237,12.2398,12.3129,10099.65956716,0
+TAC.US,D,20060316,000000,12.3237,12.5006,12.3237,12.4305,15395.452196483,0
+TAC.US,D,20060317,000000,12.3791,12.6221,12.3425,12.4779,28813.079699215,0
+TAC.US,D,20060320,000000,12.3672,12.4719,12.2783,12.3869,23679.237914827,0
+TAC.US,D,20060321,000000,12.3869,12.3869,12.1667,12.1825,30793.940971308,0
+TAC.US,D,20060322,000000,12.0757,12.1874,11.973,12.0362,22685.264604048,0
+TAC.US,D,20060323,000000,11.9898,12.1054,11.9453,12.0817,15731.50019972,0
+TAC.US,D,20060324,000000,12.0235,12.1528,12.0235,12.1419,26824.120884877,0
+TAC.US,D,20060327,000000,12.1341,12.1341,11.6509,11.723,52487.256650139,0
+TAC.US,D,20060328,000000,11.727,11.7389,11.3022,11.3536,166572.5171707,0
+TAC.US,D,20060329,000000,11.4454,11.7043,11.4336,11.6134,109951.46520364,0
+TAC.US,D,20060330,000000,11.7497,11.9582,11.6865,11.727,24671.186840044,0
+TAC.US,D,20060331,000000,11.6401,11.6568,11.4454,11.5541,37089.780068094,0
+TAC.US,D,20060403,000000,11.4573,11.8545,11.4573,11.8386,73186.599018191,0
+TAC.US,D,20060404,000000,11.8693,11.8693,11.7102,11.7941,30465.990510317,0
+TAC.US,D,20060405,000000,11.8337,11.9839,11.6757,11.9325,14735.502503379,0
+TAC.US,D,20060406,000000,12.0549,12.0609,11.886,12.0235,23181.239066657,0
+TAC.US,D,20060407,000000,12.1054,12.1725,11.9325,11.978,41062.636732867,0
+TAC.US,D,20060410,000000,12.0492,12.1528,12.0492,12.1419,88254.100753683,0
+TAC.US,D,20060411,000000,12.2002,12.2002,12.0946,12.1341,13413.57873161,0
+TAC.US,D,20060412,000000,12.0757,12.1054,11.892,11.892,9109.7350275045,0
+TAC.US,D,20060413,000000,11.8386,11.9651,11.8071,11.9651,27485.082770762,0
+TAC.US,D,20060417,000000,11.9839,11.9839,11.8436,11.8693,78983.427074026,0
+TAC.US,D,20060418,000000,11.8633,11.892,11.7043,11.8545,35768.868489106,0
+TAC.US,D,20060419,000000,11.7941,11.8545,11.7172,11.734,18709.371360933,0
+TAC.US,D,20060420,000000,11.7172,11.8337,11.7102,11.8139,47021.415633635,0
+TAC.US,D,20060421,000000,11.9948,12.1667,11.9948,12.0876,71531.663821527,0
+TAC.US,D,20060424,000000,12.0757,12.5549,12.0699,12.5352,80142.38780808,0
+TAC.US,D,20060425,000000,12.5194,12.5253,12.3504,12.3504,33111.862439417,0
+TAC.US,D,20060426,000000,12.3869,12.6092,12.3869,12.4907,30465.990510317,0
+TAC.US,D,20060427,000000,12.4492,12.6784,12.4126,12.5728,47188.427442473,0
+TAC.US,D,20060428,000000,12.5588,12.6704,12.5125,12.6152,18210.360319982,0
+TAC.US,D,20060501,000000,12.5767,12.8583,12.5767,12.8256,38747.7518431,0
+TAC.US,D,20060502,000000,12.8009,12.8009,12.635,12.7101,28481.080467102,0
+TAC.US,D,20060503,000000,12.7101,12.8632,12.6419,12.8009,16389.425507262,0
+TAC.US,D,20060504,000000,12.7773,12.8079,12.7318,12.798,14242.564619113,0
+TAC.US,D,20060505,000000,12.7703,12.79,12.7101,12.7604,18545.396130438,0
+TAC.US,D,20060508,000000,12.7318,12.8632,12.6854,12.8463,6620.7529794341,0
+TAC.US,D,20060509,000000,12.883,13.0745,12.883,12.9452,25828.123188537,0
+TAC.US,D,20060510,000000,12.9076,13.125,12.9076,13.0805,22849.239834543,0
+TAC.US,D,20060511,000000,13.0558,13.0558,12.883,12.9027,37089.780068094,0
+TAC.US,D,20060512,000000,12.8681,12.9896,12.8463,12.9502,26824.120884877,0
+TAC.US,D,20060515,000000,12.9541,13.4796,12.9027,13.4332,211117.09706963,0
+TAC.US,D,20060516,000000,13.5082,13.5409,13.2821,13.3502,57624.13501287,0
+TAC.US,D,20060517,000000,13.3156,13.452,13.208,13.2633,83122.283354855,0
+TAC.US,D,20060518,000000,13.2752,13.3087,13.1823,13.2494,24845.283998347,0
+TAC.US,D,20060519,000000,13.2494,13.4796,13.1685,13.3582,16720.412546594,0
+TAC.US,D,20060522,000000,13.2277,13.2554,13.1368,13.2554,16887.424355432,0
+TAC.US,D,20060523,000000,13.2277,13.3156,13.1823,13.2682,22515.216216868,0
+TAC.US,D,20060524,000000,13.2277,13.2277,12.6152,12.6854,41889.598234809,0
+TAC.US,D,20060525,000000,12.9076,13.214,12.8523,13.214,67389.770962355,0
+TAC.US,D,20060526,000000,13.2554,13.2554,13.0934,13.2465,31290.927626697,0
+TAC.US,D,20060530,000000,13.1368,13.2879,12.9659,12.9719,35768.868489106,0
+TAC.US,D,20060531,000000,13.125,13.1635,12.6704,12.7604,52985.255498308,0
+TAC.US,D,20060601,000000,12.7268,13.1308,12.7268,12.8463,51167.357263931,0
+TAC.US,D,20060602,000000,12.8326,13.0498,12.8009,12.8009,25331.136533147,0
+TAC.US,D,20060605,000000,12.8463,12.9541,12.798,12.8137,53814.241385811,0
+TAC.US,D,20060606,000000,12.6647,12.7703,12.5658,12.7703,20530.306173653,0
+TAC.US,D,20060607,000000,12.6477,12.9195,12.5994,12.8137,122857.93535205,0
+TAC.US,D,20060608,000000,12.7535,12.8009,12.466,12.7031,28813.079699215,0
+TAC.US,D,20060609,000000,12.8632,13.214,12.8632,13.0934,22685.264604048,0
+TAC.US,D,20060612,000000,13.0934,13.3285,12.8326,13.0015,35768.868489106,0
+TAC.US,D,20060613,000000,12.8326,13.3039,12.7703,13.0252,57953.09766664,0
+TAC.US,D,20060614,000000,12.9847,13.1003,12.8463,13.0143,33777.885289206,0
+TAC.US,D,20060615,000000,12.9847,13.0192,12.9245,13.0015,82462.333661751,0
+TAC.US,D,20060616,000000,12.9452,12.9502,12.5835,12.635,29642.065586718,0
+TAC.US,D,20060619,000000,12.6221,12.6221,12.4561,12.5194,39741.725153879,0
+TAC.US,D,20060620,000000,12.5767,12.5767,12.3177,12.3177,11756.619149384,0
+TAC.US,D,20060621,000000,12.462,12.6961,12.462,12.6704,23348.250875494,0
+TAC.US,D,20060622,000000,12.55,12.5835,12.4186,12.4186,25828.123188537,0
+TAC.US,D,20060623,000000,12.3939,12.4246,12.2358,12.3791,18877.395362551,0
+TAC.US,D,20060626,000000,12.4126,12.4126,12.2605,12.3425,18048.409475048,0
+TAC.US,D,20060627,000000,12.3317,12.3989,12.2664,12.301,22023.290525382,0
+TAC.US,D,20060628,000000,12.3177,12.3425,12.1478,12.2536,16227.474662328,0
+TAC.US,D,20060629,000000,12.3129,12.6092,12.3129,12.6092,24845.283998347,0
+TAC.US,D,20060630,000000,12.5658,12.6854,12.4561,12.5006,13081.579499497,0
+TAC.US,D,20060703,000000,12.5312,12.5312,12.4779,12.4828,997.00988912132,0
+TAC.US,D,20060705,000000,12.6587,12.7604,12.5194,12.5253,18877.395362551,0
+TAC.US,D,20060706,000000,12.5253,12.875,12.5253,12.8463,22849.239834543,0
+TAC.US,D,20060707,000000,12.8463,13.0311,12.7101,12.9896,21693.315678831,0
+TAC.US,D,20060710,000000,12.8681,12.8681,12.635,12.7101,19541.393826778,0
+TAC.US,D,20060711,000000,12.6704,12.8009,12.6419,12.6527,25165.136917091,0
+TAC.US,D,20060712,000000,12.635,12.635,12.2783,12.2901,20367.343135939,0
+TAC.US,D,20060713,000000,12.309,12.3989,12.2358,12.2843,10762.645838606,0
+TAC.US,D,20060714,000000,12.3317,12.3425,12.228,12.2783,21030.329407384,0
+TAC.US,D,20060717,000000,12.2783,12.3425,12.0659,12.0876,24508.22380233,0
+TAC.US,D,20060718,000000,12.1014,12.1192,11.8209,11.8693,23181.239066657,0
+TAC.US,D,20060719,000000,11.8801,12.222,11.8801,12.222,48845.387024698,0
+TAC.US,D,20060720,000000,12.2467,12.3791,12.1598,12.3574,23517.287069894,0
+TAC.US,D,20060721,000000,12.4186,12.4492,12.3237,12.4067,9439.7098740563,0
+TAC.US,D,20060724,000000,12.4186,12.4186,12.1953,12.3237,7950.7742934497,0
+TAC.US,D,20060725,000000,12.3672,12.3672,12.2002,12.228,18210.360319982,0
+TAC.US,D,20060726,000000,12.2467,12.462,12.2467,12.462,14905.550890559,0
+TAC.US,D,20060727,000000,12.5194,12.7031,12.4492,12.5006,24845.283998347,0
+TAC.US,D,20060728,000000,12.4561,12.7199,12.4561,12.7199,12251.581419213,0
+TAC.US,D,20060731,000000,12.6587,12.7318,12.4719,12.4779,18709.371360933,0
+TAC.US,D,20060801,000000,12.3791,12.6043,12.3791,12.5994,17550.410626878,0
+TAC.US,D,20060802,000000,12.6527,13.0697,12.6527,13.0143,31955.938283705,0
+TAC.US,D,20060803,000000,12.9541,13.0143,12.875,12.8958,20530.306173653,0
+TAC.US,D,20060804,000000,12.8958,12.9312,12.7268,12.8256,21858.303102106,0
+TAC.US,D,20060807,000000,12.8326,12.9541,12.798,12.9541,4299.7949329821,0
+TAC.US,D,20060808,000000,12.8009,13.0439,12.8009,12.9659,17550.410626878,0
+TAC.US,D,20060809,000000,13.0439,13.1576,12.9719,13.1438,13572.492998201,0
+TAC.US,D,20060810,000000,13.1438,13.1438,12.9027,12.9312,6459.8143272815,0
+TAC.US,D,20060811,000000,12.9719,13.0192,12.9392,12.9778,24340.199800711,0
+TAC.US,D,20060814,000000,12.9778,12.9847,12.8523,12.9541,21356.255482813,0
+TAC.US,D,20060815,000000,12.9778,13.208,12.9659,13.1823,26990.120500934,0
+TAC.US,D,20060816,000000,13.1753,13.3582,13.1753,13.3156,22187.265755878,0
+TAC.US,D,20060817,000000,13.1062,13.4016,13.1062,13.4016,62259.977949089,0
+TAC.US,D,20060818,000000,13.3285,13.364,13.0745,13.3502,28813.079699215,0
+TAC.US,D,20060821,000000,13.2633,13.3156,13.0558,13.1536,29137.993581863,0
+TAC.US,D,20060822,000000,13.0371,13.196,13.0371,13.0854,84778.230744299,0
+TAC.US,D,20060823,000000,13.0637,13.3582,13.0637,13.2465,55472.213160818,0
+TAC.US,D,20060824,000000,13.2879,13.3956,13.2554,13.3433,16557.44950888,0
+TAC.US,D,20060825,000000,13.3236,13.3582,13.2415,13.2752,17386.435396382,0
+TAC.US,D,20060828,000000,13.3156,13.4085,13.2752,13.3325,16389.425507262,0
+TAC.US,D,20060829,000000,13.3898,13.3956,13.3087,13.3759,7115.7152492618,0
+TAC.US,D,20060830,000000,13.2415,13.2554,13.1438,13.196,15566.512776443,0
+TAC.US,D,20060831,000000,13.214,13.3759,13.1753,13.2633,27653.10677238,0
+TAC.US,D,20060901,000000,13.2277,13.3502,13.2277,13.2682,17712.361471811,0
+TAC.US,D,20060905,000000,13.1902,13.1902,12.8681,12.9502,24010.224954159,0
+TAC.US,D,20060906,000000,12.9599,12.9847,12.8137,12.9778,18877.395362551,0
+TAC.US,D,20060907,000000,12.9659,12.9659,12.8137,12.8256,19208.382401883,0
+TAC.US,D,20060908,000000,12.8079,12.8583,12.715,12.79,11257.608108434,0
+TAC.US,D,20060911,000000,12.7703,13.0311,12.7703,12.9452,35601.856680269,0
+TAC.US,D,20060912,000000,13.0371,13.0558,12.9392,12.9896,17054.436164269,0
+TAC.US,D,20060913,000000,12.9245,13.1181,12.9245,13.1181,15395.452196483,0
+TAC.US,D,20060914,000000,13.1141,13.37,13.0637,13.2879,34440.871560651,0
+TAC.US,D,20060915,000000,13.2821,13.4668,13.2277,13.3285,39908.736962716,0
+TAC.US,D,20060918,000000,13.2465,13.5212,13.2465,13.4915,28977.054929711,0
+TAC.US,D,20060919,000000,13.4728,13.4728,13.1368,13.1902,15232.489158768,0
+TAC.US,D,20060920,000000,13.3156,13.6594,13.196,13.3039,13910.565387,0
+TAC.US,D,20060921,000000,13.3236,13.4728,13.3087,13.4332,15070.538313835,0
+TAC.US,D,20060922,000000,13.4796,13.4915,13.3325,13.4461,22023.290525382,0
+TAC.US,D,20060925,000000,13.4391,13.4796,13.1003,13.1635,49840.372528258,0
+TAC.US,D,20060926,000000,13.2277,13.2682,12.8681,12.8958,28639.994733693,0
+TAC.US,D,20060927,000000,12.9145,12.9145,12.635,12.7199,20367.343135939,0
+TAC.US,D,20060928,000000,12.79,13.0192,12.79,12.8958,19045.419364169,0
+TAC.US,D,20060929,000000,12.8898,12.8898,12.7199,12.7268,19541.393826778,0
+TAC.US,D,20061002,000000,12.7416,12.8326,12.635,12.8326,25165.136917091,0
+TAC.US,D,20061003,000000,12.8079,12.8079,12.466,12.5588,18210.360319982,0
+TAC.US,D,20061004,000000,12.5658,12.5658,12.3751,12.4186,13739.504807039,0
+TAC.US,D,20061005,000000,12.5352,12.55,12.3317,12.3791,19369.321054036,0
+TAC.US,D,20061006,000000,12.4423,12.4423,12.2843,12.3751,11425.632110052,0
+TAC.US,D,20061009,000000,12.3504,12.4719,12.3504,12.4343,3145.8951628315,0
+TAC.US,D,20061010,000000,12.3791,12.3791,12.1419,12.2664,14905.550890559,0
+TAC.US,D,20061011,000000,12.2723,12.2723,12.1874,12.2002,349705.52042862,0
+TAC.US,D,20061012,000000,12.2171,12.2536,12.1419,12.2081,17222.460165887,0
+TAC.US,D,20061013,000000,12.1598,12.2467,12.1598,12.1953,13739.504807039,0
+TAC.US,D,20061016,000000,12.2536,12.2536,12.0946,12.2081,34771.858599985,0
+TAC.US,D,20061017,000000,12.1725,12.1775,12.0876,12.1667,21356.255482813,0
+TAC.US,D,20061018,000000,12.2101,12.5194,12.2101,12.4305,120709.05007834,0
+TAC.US,D,20061019,000000,12.4246,12.5728,12.3129,12.5312,279666.84095882,0
+TAC.US,D,20061020,000000,12.6419,12.8681,12.5431,12.8523,28149.081234989,0
+TAC.US,D,20061023,000000,12.8137,12.8523,12.6784,12.8463,27815.057617314,0
+TAC.US,D,20061024,000000,12.8256,12.9599,12.7653,12.9599,26326.122036707,0
+TAC.US,D,20061025,000000,12.9392,12.9392,12.7101,12.7416,20198.306941539,0
+TAC.US,D,20061026,000000,12.7416,12.8137,12.5767,12.715,58947.070977419,0
+TAC.US,D,20061027,000000,12.7367,12.79,12.6704,12.6704,27321.107540267,0
+TAC.US,D,20061030,000000,12.6527,12.7367,12.6221,12.715,20697.31798249,0
+TAC.US,D,20061031,000000,12.7268,12.8958,12.6587,12.7703,29137.993581863,0
+TAC.US,D,20061101,000000,12.6221,12.6221,12.1598,12.2723,69710.729008807,0
+TAC.US,D,20061102,000000,12.309,12.4305,12.1478,12.3504,61759.954715357,0
+TAC.US,D,20061103,000000,12.3869,12.4067,12.3237,12.3989,16389.425507262,0
+TAC.US,D,20061106,000000,12.3317,12.5253,12.3317,12.4956,23015.239450599,0
+TAC.US,D,20061107,000000,12.5728,12.6854,12.5728,12.5835,13910.565387,0
+TAC.US,D,20061108,000000,12.5835,12.7199,12.5588,12.6961,24508.22380233,0
+TAC.US,D,20061109,000000,12.6961,12.7101,12.635,12.6647,24010.224954159,0
+TAC.US,D,20061110,000000,12.6704,12.7653,12.6092,12.6913,29805.028624433,0
+TAC.US,D,20061113,000000,12.6092,12.6647,12.5994,12.6587,30308.088436508,0
+TAC.US,D,20061114,000000,12.6221,12.6854,12.4126,12.5431,26660.145654382,0
+TAC.US,D,20061115,000000,12.5006,12.5006,12.3317,12.466,104979.57426418,0
+TAC.US,D,20061116,000000,12.462,12.4956,12.3751,12.4492,38085.777764434,0
+TAC.US,D,20061117,000000,12.4423,12.4423,12.3177,12.3791,12085.581803156,0
+TAC.US,D,20061120,000000,12.3791,12.4423,12.3317,12.3989,14408.56423517,0
+TAC.US,D,20061121,000000,12.3989,12.79,12.3751,12.6477,54478.239850039,0
+TAC.US,D,20061122,000000,12.7101,12.9245,12.7101,12.9076,33777.885289206,0
+TAC.US,D,20061124,000000,13.0637,13.1685,13.0637,13.1181,11590.619533328,0
+TAC.US,D,20061127,000000,13.1181,13.1477,13.0143,13.0745,32786.94855677,0
+TAC.US,D,20061128,000000,12.8197,13.62,12.8197,13.5953,189260.81835309,0
+TAC.US,D,20061129,000000,13.2879,13.37,13.1753,13.2919,90408.046991297,0
+TAC.US,D,20061130,000000,13.1902,13.6308,13.1902,13.6308,50503.358799703,0
+TAC.US,D,20061201,000000,13.6258,13.7443,13.4618,13.7346,28149.081234989,0
+TAC.US,D,20061204,000000,13.697,13.7879,13.6594,13.7029,29137.993581863,0
+TAC.US,D,20061205,000000,13.7652,13.7879,13.4668,13.5212,40731.649693534,0
+TAC.US,D,20061206,000000,13.452,13.7029,13.452,13.5953,36596.842183828,0
+TAC.US,D,20061207,000000,13.5894,13.6664,13.4728,13.4845,24845.283998347,0
+TAC.US,D,20061208,000000,13.4728,13.527,13.2919,13.4668,29805.028624433,0
+TAC.US,D,20061211,000000,13.4085,13.7236,13.4085,13.6664,28149.081234989,0
+TAC.US,D,20061212,000000,13.5468,13.6466,13.5409,13.6308,12581.556265765,0
+TAC.US,D,20061213,000000,13.5894,13.7029,13.5894,13.6664,49013.411026317,0
+TAC.US,D,20061214,000000,13.62,13.7443,13.527,13.534,47352.402672968,0
+TAC.US,D,20061215,000000,13.5725,13.6911,13.527,13.5953,25496.123956423,0
+TAC.US,D,20061218,000000,13.5814,13.7652,13.5814,13.6911,22023.290525382,0
+TAC.US,D,20061219,000000,13.6466,13.8185,13.6308,13.7396,20031.295132701,0
+TAC.US,D,20061220,000000,13.7603,13.9292,13.7603,13.9015,16227.474662328,0
+TAC.US,D,20061221,000000,13.8936,13.8936,13.7988,13.8886,24176.224570216,0
+TAC.US,D,20061222,000000,13.8284,13.8541,13.7443,13.77,32619.936747932,0
+TAC.US,D,20061226,000000,13.7396,13.7396,13.6911,13.697,3145.8951628315,0
+TAC.US,D,20061227,000000,13.7089,13.777,13.6664,13.7346,11425.632110052,0
+TAC.US,D,20061228,000000,13.697,13.9232,13.6664,13.858,61928.990909757,0
+TAC.US,D,20061229,000000,13.7988,13.858,13.7396,13.7523,20198.306941539,0
+TAC.US,D,20070103,000000,13.7938,14.0408,13.7938,13.9292,172205.36999604,0
+TAC.US,D,20070104,000000,13.9529,13.9864,13.8343,13.8818,51662.319533759,0
+TAC.US,D,20070105,000000,13.8818,13.9232,13.783,13.8422,126335.82974699,0
+TAC.US,D,20070108,000000,13.8284,13.8284,13.7346,13.8135,21693.315678831,0
+TAC.US,D,20070109,000000,13.7396,13.7603,13.5637,13.6733,23348.250875494,0
+TAC.US,D,20070110,000000,13.614,13.6466,13.5409,13.5814,22023.290525382,0
+TAC.US,D,20070111,000000,13.5082,13.783,13.5082,13.7652,44870.505974364,0
+TAC.US,D,20070112,000000,13.8235,13.9994,13.8235,13.9924,41556.586809913,0
+TAC.US,D,20070116,000000,13.8818,13.9232,13.6308,13.7296,46031.49109398,0
+TAC.US,D,20070117,000000,13.6911,13.8343,13.6545,13.6545,53979.228809087,0
+TAC.US,D,20070118,000000,13.6258,13.7652,13.4332,13.4618,53979.228809087,0
+TAC.US,D,20070119,000000,13.4164,13.5774,13.4164,13.4391,19045.419364169,0
+TAC.US,D,20070122,000000,13.214,13.4391,13.1141,13.2277,61098.992829473,0
+TAC.US,D,20070123,000000,13.2277,13.4332,13.2277,13.364,27815.057617314,0
+TAC.US,D,20070124,000000,13.3156,13.5567,13.2879,13.4915,25995.134997375,0
+TAC.US,D,20070125,000000,13.4391,13.4985,13.3502,13.4332,14735.502503379,0
+TAC.US,D,20070126,000000,13.3156,13.6397,13.3156,13.4668,32129.023249228,0
+TAC.US,D,20070129,000000,13.4164,13.4164,13.2821,13.3039,6127.815095168,0
+TAC.US,D,20070130,000000,13.2465,13.2682,12.8632,12.9312,43547.570009814,0
+TAC.US,D,20070131,000000,12.7773,12.875,12.4956,12.6913,69217.791124541,0
+TAC.US,D,20070201,000000,12.6477,12.8583,12.5431,12.6419,37423.803685769,0
+TAC.US,D,20070202,000000,12.5994,12.6527,12.4719,12.5835,35929.807141258,0
+TAC.US,D,20070205,000000,12.5835,12.7031,12.5835,12.635,19208.382401883,0
+TAC.US,D,20070206,000000,12.6477,12.7199,12.5658,12.5658,24010.224954159,0
+TAC.US,D,20070207,000000,12.5728,12.5994,12.4828,12.5588,33944.897098043,0
+TAC.US,D,20070208,000000,12.5549,12.5549,12.3237,12.4305,29473.029392319,0
+TAC.US,D,20070209,000000,12.5075,12.5767,12.3869,12.5253,27321.107540267,0
+TAC.US,D,20070212,000000,12.4828,12.5549,12.4423,12.5312,22685.264604048,0
+TAC.US,D,20070213,000000,12.462,12.5994,12.462,12.5994,45868.528056265,0
+TAC.US,D,20070214,000000,12.6221,12.9719,12.6221,12.9719,54311.2280412,0
+TAC.US,D,20070215,000000,12.9719,13.0439,12.8583,12.9659,22849.239834543,0
+TAC.US,D,20070216,000000,12.9659,12.9659,12.8404,12.883,13739.504807039,0
+TAC.US,D,20070220,000000,12.7604,12.7604,12.5006,12.6527,36596.842183828,0
+TAC.US,D,20070221,000000,12.7101,12.798,12.6854,12.798,40731.649693534,0
+TAC.US,D,20070222,000000,12.7773,12.7773,12.5767,12.5915,24508.22380233,0
+TAC.US,D,20070223,000000,12.6784,13.0371,12.6784,13.0252,45868.528056265,0
+TAC.US,D,20070226,000000,13.0854,13.3898,13.0637,13.2682,58780.059168582,0
+TAC.US,D,20070227,000000,13.0015,13.0015,12.5352,12.5549,51000.345455093,0
+TAC.US,D,20070228,000000,12.6419,12.6527,12.4186,12.462,39575.725537822,0
+TAC.US,D,20070301,000000,12.3425,12.5006,12.2081,12.3504,63498.90191283,0
+TAC.US,D,20070302,000000,12.2843,12.3751,12.228,12.3237,33111.862439417,0
+TAC.US,D,20070305,000000,12.0757,12.2901,12.0757,12.1419,25331.136533147,0
+TAC.US,D,20070306,000000,12.2171,12.309,12.1478,12.228,21356.255482813,0
+TAC.US,D,20070307,000000,12.228,12.6527,12.228,12.6092,25828.123188537,0
+TAC.US,D,20070308,000000,12.6527,12.6527,12.4719,12.6043,16389.425507262,0
+TAC.US,D,20070309,000000,12.6221,12.8009,12.6043,12.7604,23348.250875494,0
+TAC.US,D,20070312,000000,12.7199,12.8079,12.5994,12.6704,33615.934444272,0
+TAC.US,D,20070313,000000,12.6221,12.6854,12.5431,12.55,20697.31798249,0
+TAC.US,D,20070314,000000,12.5125,12.5352,12.3129,12.3574,21858.303102106,0
+TAC.US,D,20070315,000000,12.3504,12.3672,12.1874,12.3574,29973.052626052,0
+TAC.US,D,20070316,000000,12.4246,12.5125,12.3989,12.4343,51499.356496044,0
+TAC.US,D,20070319,000000,12.4423,12.6854,12.4067,12.6092,49505.336717802,0
+TAC.US,D,20070320,000000,12.6419,12.7604,12.5915,12.6961,32786.94855677,0
+TAC.US,D,20070321,000000,12.6854,12.9896,12.6854,12.9719,37587.778916264,0
+TAC.US,D,20070322,000000,12.9541,13.0015,12.8326,12.9541,36763.853992666,0
+TAC.US,D,20070323,000000,12.9195,13.0252,12.9195,13.0143,22515.216216868,0
+TAC.US,D,20070326,000000,12.9847,13.1062,12.8898,13.0498,44543.567706154,0
+TAC.US,D,20070327,000000,13.0854,13.2357,13.0854,13.1141,24340.199800711,0
+TAC.US,D,20070328,000000,13.0192,13.1685,13.0192,13.0311,12581.556265765,0
+TAC.US,D,20070329,000000,13.0252,13.0498,12.9312,13.0311,13910.565387,0
+TAC.US,D,20070330,000000,13.0252,13.0934,12.9541,13.0252,16227.474662328,0
+TAC.US,D,20070402,000000,13.0015,13.1823,12.9659,13.1308,38245.704223806,0
+TAC.US,D,20070403,000000,13.1003,13.2465,13.0143,13.1368,25995.134997375,0
+TAC.US,D,20070404,000000,13.1368,13.1902,13.0697,13.1368,26494.146038325,0
+TAC.US,D,20070405,000000,13.1635,13.5152,13.1635,13.4461,24508.22380233,0
+TAC.US,D,20070409,000000,13.4796,13.4796,13.3156,13.3433,21858.303102106,0
+TAC.US,D,20070410,000000,13.3956,13.4569,13.3087,13.3898,105474.53653401,0
+TAC.US,D,20070411,000000,13.4164,13.6347,13.4164,13.6071,32129.023249228,0
+TAC.US,D,20070412,000000,13.5725,13.6397,13.4569,13.6258,22023.290525382,0
+TAC.US,D,20070413,000000,13.5637,13.5814,13.4391,13.5212,18379.39651438,0
+TAC.US,D,20070416,000000,13.62,13.62,13.4233,13.4618,24998.125108253,0
+TAC.US,D,20070417,000000,13.4618,13.4915,13.3956,13.4461,18210.360319982,0
+TAC.US,D,20070418,000000,13.4391,13.4728,13.3285,13.4618,27981.057233371,0
+TAC.US,D,20070419,000000,13.4391,13.5517,13.3898,13.4915,66895.820885308,0
+TAC.US,D,20070420,000000,13.6664,14.6643,13.6664,14.5318,114253.28452218,0
+TAC.US,D,20070423,000000,14.3825,14.9171,14.2829,14.675,220883.7452119,0
+TAC.US,D,20070424,000000,14.5684,15.1769,14.5002,15.0673,87430.175830083,0
+TAC.US,D,20070425,000000,15.0466,15.0466,14.5397,14.5822,61928.990909757,0
+TAC.US,D,20070426,000000,14.4498,14.4498,14.0843,14.1416,63580.889528077,0
+TAC.US,D,20070427,000000,14.0458,14.2156,14.0348,14.1821,72194.650092972,0
+TAC.US,D,20070430,000000,14.1357,14.3628,14.1357,14.2542,43219.619548824,0
+TAC.US,D,20070501,000000,14.2542,14.4102,14.1821,14.3056,69380.754162255,0
+TAC.US,D,20070502,000000,14.3135,14.4745,14.2928,14.433,3079308.0607444,0
+TAC.US,D,20070503,000000,14.438,14.6178,14.4102,14.5249,151174.02839587,0
+TAC.US,D,20070504,000000,14.5565,14.5565,14.4172,14.4439,53149.230728803,0
+TAC.US,D,20070507,000000,14.5506,14.6178,14.5249,14.6178,41227.624156143,0
+TAC.US,D,20070508,000000,14.5684,14.6643,14.517,14.6049,49013.411026317,0
+TAC.US,D,20070509,000000,14.6049,14.6119,14.4637,14.6119,40567.674463039,0
+TAC.US,D,20070510,000000,14.5822,14.683,14.517,14.6296,45701.516247428,0
+TAC.US,D,20070511,000000,14.5565,14.8242,14.5318,14.7936,53481.229960917,0
+TAC.US,D,20070514,000000,14.8114,14.9586,14.7936,14.9211,43547.570009814,0
+TAC.US,D,20070515,000000,14.9398,15.0979,14.9398,15.0979,44709.567322211,0
+TAC.US,D,20070516,000000,15.1039,15.2136,15.0257,15.1889,182636.01660253,0
+TAC.US,D,20070517,000000,15.1542,15.4012,15.1542,15.3538,59940.032095418,0
+TAC.US,D,20070518,000000,15.3538,15.3755,15.1039,15.3538,31787.914282086,0
+TAC.US,D,20070521,000000,15.2609,15.3725,15.2609,15.3538,13572.492998201,0
+TAC.US,D,20070522,000000,15.3725,15.8418,15.3725,15.7005,82787.247544399,0
+TAC.US,D,20070523,000000,15.7332,15.9544,15.7332,15.8952,1271167.364774,0
+TAC.US,D,20070524,000000,15.8418,15.8823,15.3824,15.5276,99514.745440458,0
+TAC.US,D,20070525,000000,15.6265,16.0355,15.574,15.6907,40897.649309591,0
+TAC.US,D,20070529,000000,15.7994,15.8952,15.7667,15.8883,60772.054561263,0
+TAC.US,D,20070530,000000,15.6838,15.8358,15.5939,15.8054,48020.449908319,0
+TAC.US,D,20070531,000000,15.8518,16.0739,15.8518,15.9792,35103.857832098,0
+TAC.US,D,20070601,000000,16.1056,16.2064,16.0167,16.1788,32284.900937475,0
+TAC.US,D,20070604,000000,16.0939,16.1915,15.9506,16.1254,49672.34852664,0
+TAC.US,D,20070605,000000,16.0789,16.0789,15.8171,15.8655,98355.784706404,0
+TAC.US,D,20070606,000000,15.8952,15.9021,15.7667,15.8171,76497.481604297,0
+TAC.US,D,20070607,000000,15.7005,15.8111,15.3725,15.3725,47352.402672968,0
+TAC.US,D,20070608,000000,15.3725,15.4517,15.2243,15.4052,56956.08777752,0
+TAC.US,D,20070611,000000,15.3538,15.4289,15.2846,15.3469,24010.224954159,0
+TAC.US,D,20070612,000000,15.2076,15.3222,15.0979,15.1661,18379.39651438,0
+TAC.US,D,20070613,000000,15.1769,15.4575,15.0801,15.3884,52656.292844538,0
+TAC.US,D,20070614,000000,15.3271,15.4052,15.2184,15.3103,28977.054929711,0
+TAC.US,D,20070615,000000,15.4654,15.5523,15.3884,15.5523,29137.993581863,0
+TAC.US,D,20070618,000000,15.5228,15.5228,15.4367,15.5158,9439.7098740563,0
+TAC.US,D,20070619,000000,15.5228,15.5276,15.3953,15.5049,19541.393826778,0
+TAC.US,D,20070620,000000,15.3725,15.418,15.2184,15.3025,34599.785827243,0
+TAC.US,D,20070621,000000,15.255,15.255,15.0257,15.0979,44709.567322211,0
+TAC.US,D,20070622,000000,15.0673,15.1355,15.014,15.086,18379.39651438,0
+TAC.US,D,20070625,000000,15.1355,15.17,14.9171,14.9468,24845.283998347,0
+TAC.US,D,20070626,000000,14.9705,14.9705,14.7571,14.8707,40567.674463039,0
+TAC.US,D,20070627,000000,14.8707,14.9338,14.7067,14.9171,104645.55064651,0
+TAC.US,D,20070628,000000,15.0614,15.2905,15.0614,15.1305,78322.465188141,0
+TAC.US,D,20070629,000000,15.1661,15.1889,15.0554,15.0554,62589.95279564,0
+TAC.US,D,20070702,000000,15.0979,15.1819,15.0466,15.17,22187.265755878,0
+TAC.US,D,20070703,000000,15.3667,15.5376,15.3271,15.5109,36763.853992666,0
+TAC.US,D,20070705,000000,15.7005,16.1323,15.7005,16.1056,110110.37947022,0
+TAC.US,D,20070706,000000,16.3309,17.1055,16.3151,16.5729,81963.3226208,0
+TAC.US,D,20070709,000000,16.6085,17.1528,16.5779,17.1262,112427.28874555,0
+TAC.US,D,20070710,000000,16.8793,16.9572,16.7271,16.8357,53149.230728803,0
+TAC.US,D,20070711,000000,16.5779,16.6332,16.3654,16.4474,55305.20135198,0
+TAC.US,D,20070712,000000,16.5315,17.0205,16.5315,17.0205,54143.204039582,0
+TAC.US,D,20070713,000000,16.9414,16.9474,16.6687,16.8248,69045.718351799,0
+TAC.US,D,20070716,000000,16.7388,17.0373,16.6876,17.0006,69045.718351799,0
+TAC.US,D,20070717,000000,17.0551,17.6478,17.0006,17.5362,120211.05123017,0
+TAC.US,D,20070718,000000,17.5085,18.4382,17.4087,18.4185,113754.27348123,0
+TAC.US,D,20070719,000000,18.21,18.4055,18.21,18.3364,42885.595931148,0
+TAC.US,D,20070720,000000,18.3423,18.6783,18.3166,18.368,81465.32377263,0
+TAC.US,D,20070723,000000,18.3306,18.4007,18.0411,18.2396,113923.30967563,0
+TAC.US,D,20070724,000000,18.1645,18.1883,17.8167,17.8227,158464.85299622,0
+TAC.US,D,20070725,000000,17.8167,17.9739,17.3089,17.4798,192238.68951431,0
+TAC.US,D,20070726,000000,17.222,17.2724,16.8861,17.1815,91239.057264361,0
+TAC.US,D,20070727,000000,17.1055,17.6637,17.0066,17.3989,176839.1885467,0
+TAC.US,D,20070730,000000,17.468,17.474,17.0975,17.1144,154153.92394265,0
+TAC.US,D,20070731,000000,17.1262,17.4275,17.1262,17.2931,126010.91586435,0
+TAC.US,D,20070801,000000,17.0689,17.0689,16.7784,17.0373,189097.85531538,0
+TAC.US,D,20070802,000000,17.0689,17.1381,16.9217,17.0551,167571.55144538,0
+TAC.US,D,20070803,000000,17.0551,17.1094,16.7132,16.7132,77000.541416372,0
+TAC.US,D,20070806,000000,16.7903,16.9869,16.7903,16.9217,53149.230728803,0
+TAC.US,D,20070807,000000,16.9277,17.0738,16.8624,16.9572,107792.45800212,0
+TAC.US,D,20070808,000000,17.0422,17.2122,17.0422,17.1983,95871.863622238,0
+TAC.US,D,20070809,000000,17.0066,17.3139,16.9869,17.1262,179990.14467343,0
+TAC.US,D,20070810,000000,17.0006,17.1628,16.9117,17.0136,45701.516247428,0
+TAC.US,D,20070813,000000,17.1983,17.1983,16.6687,16.7607,53149.230728803,0
+TAC.US,D,20070814,000000,16.7607,16.8555,16.2459,16.4663,73513.537286399,0
+TAC.US,D,20070815,000000,16.2864,16.5315,16.2162,16.2459,42056.610043646,0
+TAC.US,D,20070816,000000,16.2518,16.2518,15.1769,15.7806,91402.020302076,0
+TAC.US,D,20070817,000000,16.2114,16.3427,15.8221,16.1788,85274.205206907,0
+TAC.US,D,20070820,000000,16.1915,16.4099,16.1383,16.3754,46031.49109398,0
+TAC.US,D,20070821,000000,16.321,16.3427,16.1056,16.1254,29309.054161824,0
+TAC.US,D,20070822,000000,16.3072,16.6272,16.3072,16.3684,65570.860535196,0
+TAC.US,D,20070823,000000,16.566,16.6806,16.4949,16.6609,24340.199800711,0
+TAC.US,D,20070824,000000,16.7181,16.8051,16.6332,16.6994,28481.080467102,0
+TAC.US,D,20070827,000000,16.7834,17.2547,16.7834,17.1815,81465.32377263,0
+TAC.US,D,20070828,000000,16.9632,17.0136,16.7064,16.7468,32284.900937475,0
+TAC.US,D,20070829,000000,16.6876,16.9217,16.5601,16.9117,47852.4259067,0
+TAC.US,D,20070830,000000,16.7132,17.1055,16.7132,16.9929,15895.475430215,0
+TAC.US,D,20070831,000000,17.1449,17.2062,17.0629,17.0926,61261.955867187,0
+TAC.US,D,20070904,000000,17.1202,17.2684,17.0738,17.2684,24010.224954159,0
+TAC.US,D,20070905,000000,17.0551,17.3376,17.0491,17.0866,47687.438483425,0
+TAC.US,D,20070906,000000,17.0866,17.0866,16.9217,17.0738,36596.842183828,0
+TAC.US,D,20070907,000000,16.9117,16.9572,16.7064,16.9059,37423.803685769,0
+TAC.US,D,20070910,000000,16.8357,17.1755,16.8357,17.0006,27981.057233371,0
+TAC.US,D,20070911,000000,17.0866,17.4038,16.9572,17.2427,127660.79009711,0
+TAC.US,D,20070912,000000,17.2427,17.3346,17.0313,17.2122,43384.6069721,0
+TAC.US,D,20070913,000000,17.3218,17.5442,17.3218,17.5272,17222.460165887,0
+TAC.US,D,20070914,000000,17.4987,17.5856,17.3929,17.5856,16557.44950888,0
+TAC.US,D,20070917,000000,17.5145,17.8711,17.5145,17.6211,59441.021054466,0
+TAC.US,D,20070918,000000,17.6784,17.8662,17.5215,17.8167,30793.940971308,0
+TAC.US,D,20070919,000000,17.7545,17.9492,17.6054,17.8454,169553.42491025,0
+TAC.US,D,20070920,000000,17.96,18.1417,17.96,18.0935,66069.871576148,0
+TAC.US,D,20070921,000000,18.2337,18.4125,18.1112,18.373,45534.50443859,0
+TAC.US,D,20070924,000000,18.3483,18.783,18.3226,18.5725,34108.872328538,0
+TAC.US,D,20070925,000000,18.5113,18.7652,18.5113,18.6673,28149.081234989,0
+TAC.US,D,20070926,000000,18.6605,18.8769,18.6308,18.86,39575.725537822,0
+TAC.US,D,20070927,000000,18.9955,18.9955,18.5844,18.8205,36257.757602249,0
+TAC.US,D,20070928,000000,18.9084,19.0971,18.9084,19.0487,36925.804837599,0
+TAC.US,D,20071001,000000,19.0369,19.1268,18.8255,18.9755,22515.216216868,0
+TAC.US,D,20071002,000000,19.0152,19.022,18.7583,18.8886,21525.291677212,0
+TAC.US,D,20071003,000000,18.8886,18.9282,18.709,18.7652,23844.225338102,0
+TAC.US,D,20071004,000000,18.8255,18.8255,18.4549,18.5182,23517.287069894,0
+TAC.US,D,20071005,000000,18.8027,18.8769,18.703,18.8027,18545.396130438,0
+TAC.US,D,20071008,000000,18.696,18.703,18.5884,18.6852,3145.8951628315,0
+TAC.US,D,20071009,000000,18.696,18.8067,18.6141,18.709,36596.842183828,0
+TAC.US,D,20071010,000000,18.709,18.864,18.4747,18.6268,35429.783907527,0
+TAC.US,D,20071011,000000,18.7454,18.7899,18.5963,18.6368,24176.224570216,0
+TAC.US,D,20071012,000000,18.6546,18.864,18.535,18.8255,15395.452196483,0
+TAC.US,D,20071015,000000,18.8886,18.8886,18.5241,18.6308,48184.425138814,0
+TAC.US,D,20071016,000000,18.6673,19.0587,18.6506,19.0152,21525.291677212,0
+TAC.US,D,20071017,000000,19.3036,19.5061,19.3036,19.4934,70872.726321204,0
+TAC.US,D,20071018,000000,19.5605,19.6563,19.3836,19.5743,21525.291677212,0
+TAC.US,D,20071019,000000,19.3985,19.682,19.3105,19.3362,70703.690126805,0
+TAC.US,D,20071022,000000,18.9026,18.9233,18.5241,18.8067,84114.232280072,0
+TAC.US,D,20071023,000000,19.029,19.5161,19.0033,19.5161,85769.167476735,0
+TAC.US,D,20071024,000000,19.2977,19.604,19.2977,19.4814,39741.725153879,0
+TAC.US,D,20071025,000000,19.599,19.8461,19.593,19.8174,43875.520470804,0
+TAC.US,D,20071026,000000,19.7413,20.2392,19.7176,20.2215,72357.613130687,0
+TAC.US,D,20071029,000000,20.2629,21.0662,20.2273,20.9812,71693.61466646,0
+TAC.US,D,20071030,000000,20.9614,21.3221,20.9317,20.9812,88254.100753683,0
+TAC.US,D,20071031,000000,21.1985,21.6925,21.1412,21.6925,80474.387040193,0
+TAC.US,D,20071101,000000,21.4396,21.9168,21.2459,21.5679,100504.66998011,0
+TAC.US,D,20071102,000000,21.9237,21.981,21.5679,21.7963,50833.333646256,0
+TAC.US,D,20071105,000000,21.6313,21.8841,21.5206,21.8792,26494.146038325,0
+TAC.US,D,20071106,000000,21.9889,22.3791,21.9889,22.1904,90074.023373622,0
+TAC.US,D,20071107,000000,21.898,22.3228,21.7438,21.7438,36430.842567771,0
+TAC.US,D,20071108,000000,21.6806,21.9039,21.5799,21.7903,25496.123956423,0
+TAC.US,D,20071109,000000,21.6579,21.8269,21.4494,21.5749,29642.065586718,0
+TAC.US,D,20071112,000000,21.2944,21.3527,20.9921,21.0128,39575.725537822,0
+TAC.US,D,20071113,000000,21.2894,21.2894,20.9051,21.1866,66237.895577766,0
+TAC.US,D,20071114,000000,21.1728,21.1788,20.7491,20.835,36098.843335658,0
+TAC.US,D,20071115,000000,20.6354,20.7431,20.2046,20.3272,44709.567322211,0
+TAC.US,D,20071116,000000,20.4051,20.6394,20.2798,20.4823,86768.201751419,0
+TAC.US,D,20071119,000000,20.3726,20.3904,19.8331,19.9043,128156.76455972,0
+TAC.US,D,20071120,000000,19.8056,20.014,19.8056,19.9794,48677.36302308,0
+TAC.US,D,20071121,000000,19.8618,19.8994,19.6227,19.7562,39908.736962716,0
+TAC.US,D,20071123,000000,19.8618,20.014,19.8618,19.93,9439.7098740563,0
+TAC.US,D,20071126,000000,19.9754,20.1433,19.9122,19.935,139747.38409305,0
+TAC.US,D,20071127,000000,19.763,19.9043,19.599,19.682,26162.146806212,0
+TAC.US,D,20071128,000000,19.604,19.8558,19.604,19.687,31625.963437153,0
+TAC.US,D,20071129,000000,19.3629,19.3629,18.9026,19.116,54975.226505428,0
+TAC.US,D,20071130,000000,19.116,19.1722,18.9805,19.029,35429.783907527,0
+TAC.US,D,20071203,000000,19.022,19.277,18.86,19.1782,266754.29765373,0
+TAC.US,D,20071204,000000,18.709,18.9755,18.6141,18.9026,32786.94855677,0
+TAC.US,D,20071205,000000,19.1534,19.2918,19.0784,19.267,24998.125108253,0
+TAC.US,D,20071206,000000,19.3263,19.5566,19.2918,19.5566,28813.079699215,0
+TAC.US,D,20071207,000000,19.6435,20.1403,19.5605,20.1336,28481.080467102,0
+TAC.US,D,20071210,000000,20.1403,20.4279,20.0574,20.3162,48514.399985365,0
+TAC.US,D,20071211,000000,20.2215,20.2215,19.7413,20.0031,43875.520470804,0
+TAC.US,D,20071212,000000,20.1009,20.2629,19.7413,20.007,44375.543704536,0
+TAC.US,D,20071213,000000,19.8263,19.8875,19.5456,19.8056,54804.165925467,0
+TAC.US,D,20071214,000000,19.7689,20.0505,19.7225,19.9122,50007.384337096,0
+TAC.US,D,20071217,000000,20.0446,20.6907,19.8381,19.9754,102659.62841051,0
+TAC.US,D,20071218,000000,20.007,20.1059,19.6277,19.8728,207138.16724817,0
+TAC.US,D,20071219,000000,19.9478,20.1166,19.8461,19.9962,96530.80112256,0
+TAC.US,D,20071220,000000,20.02,20.093,19.7926,19.9122,103324.63906752,0
+TAC.US,D,20071221,000000,19.9675,20.02,19.763,19.8331,47188.427442473,0
+TAC.US,D,20071224,000000,19.8056,20.0574,19.7116,20.0574,19208.382401883,0
+TAC.US,D,20071226,000000,20.0752,20.3834,20.007,20.1108,394584.12394523,0
+TAC.US,D,20071227,000000,19.9844,20.4823,19.8618,20.341,39243.726305709,0
+TAC.US,D,20071228,000000,20.5178,20.7213,20.5178,20.6117,31290.927626697,0
+TAC.US,D,20071231,000000,20.5178,20.5227,20.2086,20.2215,33448.922635434,0
+TAC.US,D,20080102,000000,20.2906,20.5227,20.1256,20.3785,43384.6069721,0
+TAC.US,D,20080103,000000,20.3162,20.5514,20.1908,20.5277,65402.836533577,0
+TAC.US,D,20080104,000000,20.4398,20.5277,20.2392,20.3162,83122.283354855,0
+TAC.US,D,20080107,000000,20.257,20.3785,20.02,20.1059,64246.912377866,0
+TAC.US,D,20080108,000000,19.9478,20.4121,19.9478,20.0397,39404.664957861,0
+TAC.US,D,20080109,000000,19.9844,20.0446,19.5101,19.8381,38579.727841481,0
+TAC.US,D,20080110,000000,19.5823,20.171,19.5823,20.0337,60934.005406197,0
+TAC.US,D,20080111,000000,19.7877,19.8056,19.4182,19.4884,61928.990909757,0
+TAC.US,D,20080114,000000,19.682,20.1433,19.682,20.0268,287941.51694214,0
+TAC.US,D,20080115,000000,20.007,20.0268,19.3263,19.4341,56956.08777752,0
+TAC.US,D,20080116,000000,19.2918,19.4697,19.1722,19.3263,105641.54834285,0
+TAC.US,D,20080117,000000,19.1851,19.3036,18.6673,18.703,137599.51101211,0
+TAC.US,D,20080118,000000,18.8828,19.0369,18.2396,18.4055,86929.140403571,0
+TAC.US,D,20080122,000000,17.9166,18.3898,17.798,18.1042,337454.95120219,0
+TAC.US,D,20080123,000000,18.0351,18.2149,17.5806,18.132,94710.878502621,0
+TAC.US,D,20080124,000000,18.3423,18.6141,18.2979,18.5034,72690.624555581,0
+TAC.US,D,20080125,000000,18.6446,18.6605,18.368,18.5182,62092.966140251,0
+TAC.US,D,20080128,000000,18.5725,18.6141,18.3166,18.5468,2026216.6184082,0
+TAC.US,D,20080129,000000,18.6733,18.9805,18.6506,18.8383,54478.239850039,0
+TAC.US,D,20080130,000000,18.8492,19.3036,18.8492,19.1722,44709.567322211,0
+TAC.US,D,20080131,000000,18.9282,19.5318,18.8027,19.2216,63087.951643811,0
+TAC.US,D,20080201,000000,19.5665,19.9607,19.4133,19.8263,57291.123587976,0
+TAC.US,D,20080204,000000,19.8945,20.0031,19.611,19.7225,86768.201751419,0
+TAC.US,D,20080205,000000,19.5516,19.6336,19.2216,19.4291,152498.98874599,0
+TAC.US,D,20080206,000000,19.5101,19.593,19.2838,19.4409,114743.18582811,0
+TAC.US,D,20080207,000000,19.3105,19.599,19.2365,19.3036,64574.862838856,0
+TAC.US,D,20080208,000000,19.4934,19.8094,19.4934,19.6682,91070.021069962,0
+TAC.US,D,20080211,000000,19.5743,20.1593,19.5161,19.9962,84277.195317787,0
+TAC.US,D,20080212,000000,20.2215,20.4753,20.1908,20.2155,83947.220471234,0
+TAC.US,D,20080213,000000,19.4182,20.6956,19.4182,20.581,80967.32492446,0
+TAC.US,D,20080214,000000,20.581,20.7825,20.5376,20.6067,57624.13501287,0
+TAC.US,D,20080215,000000,20.6859,20.7698,20.3341,20.6956,124188.96885885,0
+TAC.US,D,20080219,000000,20.6612,20.8943,20.5643,20.6265,182801.00402581,0
+TAC.US,D,20080220,000000,20.6689,21.2332,20.6689,21.1669,82622.260121123,0
+TAC.US,D,20080221,000000,21.2222,21.2222,20.5227,20.6265,72357.613130687,0
+TAC.US,D,20080222,000000,20.6956,20.9427,20.2491,20.9427,132130.63341726,0
+TAC.US,D,20080225,000000,21.1373,21.5315,21.0197,21.4762,221212.70786567,0
+TAC.US,D,20080226,000000,21.6501,21.9563,21.6501,21.7844,164587.60712748,0
+TAC.US,D,20080227,000000,21.8554,21.8841,21.495,21.6174,66237.895577766,0
+TAC.US,D,20080228,000000,21.5679,21.7182,21.3625,21.6579,81801.371775866,0
+TAC.US,D,20080229,000000,21.5137,21.6056,21.3843,21.5008,95709.912777304,0
+TAC.US,D,20080303,000000,21.4762,21.7044,21.2152,21.327,98849.734783451,0
+TAC.US,D,20080304,000000,21.327,21.4554,20.9989,21.4277,130146.73556683,0
+TAC.US,D,20080305,000000,21.5206,21.7963,21.4139,21.495,102705.17708565,0
+TAC.US,D,20080306,000000,21.5275,21.7715,21.1916,21.3004,90908.070225029,0
+TAC.US,D,20080307,000000,21.3625,21.3625,20.835,21.076,105641.54834285,0
+TAC.US,D,20080310,000000,21.0128,21.16,20.5277,20.6859,67557.794963974,0
+TAC.US,D,20080311,000000,20.835,21.0356,20.7431,20.8498,94710.878502621,0
+TAC.US,D,20080312,000000,20.8943,20.912,20.7164,20.7213,58947.070977419,0
+TAC.US,D,20080313,000000,20.835,21.0424,20.6117,21.0128,103655.62610685,0
+TAC.US,D,20080314,000000,20.8182,20.83,20.4487,20.6956,92561.993228911,0
+TAC.US,D,20080317,000000,20.1216,20.2155,19.6989,19.8618,78152.416800961,0
+TAC.US,D,20080318,000000,19.6682,19.6682,18.9805,19.4242,281652.76319482,0
+TAC.US,D,20080319,000000,19.3263,19.3432,18.3087,18.4501,115574.19610117,0
+TAC.US,D,20080320,000000,18.3838,18.3838,17.7051,17.8829,169229.52322038,0
+TAC.US,D,20080324,000000,17.8454,18.1112,17.7407,18.0242,303182.10364316,0
+TAC.US,D,20080325,000000,17.8899,18.4747,17.8829,18.3364,249362.80129344,0
+TAC.US,D,20080326,000000,18.4866,18.4866,18.1042,18.2337,233301.32624717,0
+TAC.US,D,20080327,000000,18.368,18.5034,18.0885,18.4125,142061.25679002,0
+TAC.US,D,20080328,000000,18.535,18.8956,18.5301,18.7583,125676.89224667,0
+TAC.US,D,20080331,000000,18.7405,18.8886,18.5577,18.7652,487306.04363351,0
+TAC.US,D,20080401,000000,18.8442,18.8551,18.5301,18.7652,161276.72454138,0
+TAC.US,D,20080402,000000,18.9955,19.1614,18.8442,18.9755,108952.43092896,0
+TAC.US,D,20080403,000000,18.9538,19.1653,18.7583,19.0971,166572.5171707,0
+TAC.US,D,20080404,000000,18.9955,19.1051,18.8255,18.8442,282811.72392887,0
+TAC.US,D,20080407,000000,18.9164,19.0704,18.6446,18.6783,92561.993228911,0
+TAC.US,D,20080408,000000,18.5884,18.783,18.4185,18.7138,71859.614282517,0
+TAC.US,D,20080409,000000,18.5034,18.5182,18.3166,18.4984,75837.531911194,0
+TAC.US,D,20080410,000000,18.5725,20.0871,18.5725,19.5882,647422.79524806,0
+TAC.US,D,20080411,000000,19.3629,19.4291,18.9638,19.1347,89249.086257243,0
+TAC.US,D,20080414,000000,19.1534,19.2216,18.8323,19.0438,54478.239850039,0
+TAC.US,D,20080415,000000,19.0913,19.3105,18.9026,18.9282,77490.442722295,0
+TAC.US,D,20080416,000000,19.191,19.9478,19.1584,19.8174,109159.93044902,0
+TAC.US,D,20080417,000000,19.682,19.8203,19.5318,19.7225,92517.456746555,0
+TAC.US,D,20080418,000000,20.0871,20.176,19.7225,19.8875,81002.751671789,0
+TAC.US,D,20080421,000000,20.1403,20.5929,20.1166,20.2215,131796.6097996,0
+TAC.US,D,20080422,000000,19.9418,20.2629,19.9043,19.9418,108126.48161979,0
+TAC.US,D,20080423,000000,19.7225,20.1593,19.7225,20.1166,62454.318963009,0
+TAC.US,D,20080424,000000,20.1336,20.171,19.9122,20.1166,54638.16630941,0
+TAC.US,D,20080425,000000,20.0337,20.2215,19.8056,19.8875,67389.770962355,0
+TAC.US,D,20080428,000000,20.1059,20.2728,19.9607,20.1908,73621.841913948,0
+TAC.US,D,20080429,000000,20.171,20.2215,19.8558,19.9903,51121.808588793,0
+TAC.US,D,20080430,000000,20.257,20.4487,20.1641,20.4051,66584.065508811,0
+TAC.US,D,20080501,000000,20.1968,20.2906,19.9794,20.2273,177503.18701093,0
+TAC.US,D,20080502,000000,20.1593,20.2906,20.1433,20.2273,44955.530167954,0
+TAC.US,D,20080505,000000,20.2679,20.2679,19.8094,19.9962,91098.362467826,0
+TAC.US,D,20080506,000000,19.9537,20.7431,19.9537,20.6354,212618.17896362,0
+TAC.US,D,20080507,000000,20.5227,20.9258,20.5178,20.912,291007.44887529,0
+TAC.US,D,20080508,000000,20.8182,20.9258,20.7213,20.8557,196546.58198953,0
+TAC.US,D,20080509,000000,20.8251,21.16,20.8251,21.1492,154746.05671944,0
+TAC.US,D,20080512,000000,21.1373,21.3071,21.0968,21.2944,79478.389343853,0
+TAC.US,D,20080513,000000,21.1866,21.4198,21.1669,21.3704,52774.719399895,0
+TAC.US,D,20080514,000000,21.408,21.4554,21.2727,21.3764,24589.199224797,0
+TAC.US,D,20080515,000000,21.408,21.5749,21.3764,21.5434,61910.771439701,0
+TAC.US,D,20080516,000000,21.5799,21.6758,21.0968,21.2657,69109.486496991,0
+TAC.US,D,20080519,000000,21.3378,21.4466,21.2588,21.2588,27027.571633825,0
+TAC.US,D,20080520,000000,21.3221,21.4554,21.1255,21.3458,83040.295739607,0
+TAC.US,D,20080521,000000,21.3566,21.9306,21.3527,21.7438,106484.70492928,0
+TAC.US,D,20080522,000000,21.6501,22.1095,21.6501,22.0323,103087.7859568,0
+TAC.US,D,20080523,000000,21.9632,22.1479,21.5087,21.6174,64122.412665823,0
+TAC.US,D,20080527,000000,21.8841,21.9109,21.6006,21.6253,73143.074728614,0
+TAC.US,D,20080528,000000,21.5799,21.7182,21.4396,21.6006,61231.590083762,0
+TAC.US,D,20080529,000000,21.7112,21.9306,21.5275,21.7321,106303.52242151,0
+TAC.US,D,20080530,000000,21.7321,21.9513,21.6758,21.8624,71856.577704175,0
+TAC.US,D,20080602,000000,21.8327,21.8841,21.2894,21.5206,73148.135692518,0
+TAC.US,D,20080603,000000,21.495,21.495,21.1136,21.2152,45026.383662612,0
+TAC.US,D,20080604,000000,21.1373,21.1985,20.9051,20.9812,48759.350638327,0
+TAC.US,D,20080605,000000,20.9614,21.4396,20.9614,21.3951,52030.757705983,0
+TAC.US,D,20080606,000000,21.2222,21.5087,21.2095,21.4396,40629.41822267,0
+TAC.US,D,20080609,000000,21.3151,21.3378,21.2519,21.327,21109.280444289,0
+TAC.US,D,20080610,000000,21.2944,21.3704,20.9921,21.1195,37882.327015487,0
+TAC.US,D,20080611,000000,21.1531,21.3071,20.9772,21.0356,30101.601109217,0
+TAC.US,D,20080612,000000,21.0197,21.076,20.92,20.9427,25221.819712817,0
+TAC.US,D,20080613,000000,20.9002,20.9427,20.8182,20.8943,36842.80502957,0
+TAC.US,D,20080616,000000,21.0356,21.3665,20.8943,21.3665,292604.68908344,0
+TAC.US,D,20080617,000000,21.3843,22.1163,21.3764,22.1163,249937.72679296,0
+TAC.US,D,20080618,000000,21.9563,22.1312,21.8901,22.0501,279768.0602369,0
+TAC.US,D,20080619,000000,22.141,22.1746,21.815,21.9237,68631.731504438,0
+TAC.US,D,20080620,000000,21.8327,21.9513,21.6313,21.6391,355377.84877241,0
+TAC.US,D,20080623,000000,21.6806,21.8901,21.4466,21.6174,463678.42755051,0
+TAC.US,D,20080624,000000,21.7112,21.7844,20.9506,21.0473,359684.72905486,0
+TAC.US,D,20080625,000000,21.3566,21.3764,20.8665,20.9051,80724.39865706,0
+TAC.US,D,20080626,000000,20.8725,21.0909,20.7332,21.0059,244740.11686338,0
+TAC.US,D,20080627,000000,21.2588,21.2588,20.8251,21.1136,282197.32291091,0
+TAC.US,D,20080630,000000,21.071,21.9109,20.9921,21.8841,332292.76801994,0
+TAC.US,D,20080701,000000,21.8269,22.3426,21.7617,22.2438,119615.88187504,0
+TAC.US,D,20080702,000000,22.1045,22.3683,21.1492,21.2786,142245.47587614,0
+TAC.US,D,20080703,000000,21.2459,21.2459,20.6612,20.6956,61759.954715357,0
+TAC.US,D,20080707,000000,20.8251,20.8251,19.1851,19.6989,208299.15236779,0
+TAC.US,D,20080708,000000,19.9172,20.5178,19.3787,19.5161,227938.72889431,0
+TAC.US,D,20080709,000000,19.7413,19.8331,19.4934,19.6919,99144.282882674,0
+TAC.US,D,20080710,000000,19.9241,20.1166,19.7176,19.8174,68055.793812143,0
+TAC.US,D,20080711,000000,19.6563,19.8994,19.5101,19.5456,74940.729107375,0
+TAC.US,D,20080714,000000,19.8558,20.0871,19.6989,19.85,237774.20614568,0
+TAC.US,D,20080715,000000,19.682,19.682,18.9391,19.1534,87595.16325336,0
+TAC.US,D,20080716,000000,18.8956,19.3312,18.5647,18.6546,74515.608139425,0
+TAC.US,D,20080717,000000,18.7761,18.9805,18.4055,18.4866,97025.763392388,0
+TAC.US,D,20080718,000000,18.7267,19.5002,18.6268,19.4054,77159.455682963,0
+TAC.US,D,20080721,000000,22.7309,22.8514,21.6806,22.3791,368124.39246145,0
+TAC.US,D,20080722,000000,22.2171,22.3683,21.978,22.1372,362374.12527354,0
+TAC.US,D,20080723,000000,22.066,22.1904,21.9632,22.0926,311672.37668879,0
+TAC.US,D,20080724,000000,22.1045,22.1687,20.6612,20.8893,205738.30463228,0
+TAC.US,D,20080725,000000,20.9002,21.0356,20.5376,20.6956,152215.57476736,0
+TAC.US,D,20080728,000000,20.7748,21.0662,20.6265,20.6265,49136.898545578,0
+TAC.US,D,20080729,000000,20.7569,21.0356,20.6749,20.9772,85933.14270723,0
+TAC.US,D,20080730,000000,20.8784,21.4317,20.8063,21.2459,72997.318968174,0
+TAC.US,D,20080731,000000,21.2944,21.5749,20.8409,21.5087,69498.168524832,0
+TAC.US,D,20080801,000000,21.5434,21.7241,21.3071,21.3071,59856.020094608,0
+TAC.US,D,20080804,000000,21.1916,21.1916,20.2846,20.4684,40812.625116001,0
+TAC.US,D,20080805,000000,20.6117,21.2894,20.4487,21.2459,65484.824148825,0
+TAC.US,D,20080806,000000,21.2332,21.2894,21.0424,21.1017,30465.990510317,0
+TAC.US,D,20080807,000000,20.7213,21.1323,20.2679,20.9772,337879.05997736,0
+TAC.US,D,20080808,000000,20.5455,20.6749,20.007,20.0811,106344.01013274,0
+TAC.US,D,20080811,000000,20.0268,20.2491,19.9043,19.9962,109284.43016107,0
+TAC.US,D,20080812,000000,20.1009,20.2442,19.935,20.014,88632.660853714,0
+TAC.US,D,20080813,000000,19.8381,20.0505,19.5882,20.02,45215.663712628,0
+TAC.US,D,20080814,000000,20.0031,20.3834,19.9844,20.2906,81516.945604452,0
+TAC.US,D,20080815,000000,20.2629,20.3539,19.93,20.2846,40619.296294862,0
+TAC.US,D,20080818,000000,20.4684,20.6956,20.3834,20.5761,79797.230069815,0
+TAC.US,D,20080819,000000,20.4863,20.6907,20.4121,20.5277,51825.282571473,0
+TAC.US,D,20080820,000000,20.6394,20.7875,20.4625,20.7569,120016.71021625,0
+TAC.US,D,20080821,000000,20.7164,21.5679,20.7164,21.408,154982.90983016,0
+TAC.US,D,20080822,000000,21.2292,21.6115,20.9427,21.5434,160132.94669903,0
+TAC.US,D,20080825,000000,21.5434,21.5632,21.1086,21.5315,218144.75154697,0
+TAC.US,D,20080826,000000,21.5679,21.7112,21.3566,21.5374,138508.46012931,0
+TAC.US,D,20080827,000000,21.3665,21.5434,21.2727,21.4139,78438.867357937,0
+TAC.US,D,20080828,000000,21.4396,21.5956,21.2152,21.3004,60810.517886935,0
+TAC.US,D,20080829,000000,21.1373,21.1916,20.7875,21.1373,86422.031820373,0
+TAC.US,D,20080902,000000,20.7748,20.8182,20.171,20.2965,167221.33274321,0
+TAC.US,D,20080903,000000,20.2965,20.6394,20.1009,20.176,140301.05354416,0
+TAC.US,D,20080904,000000,20.171,20.3954,19.4133,19.5002,209559.33237993,0
+TAC.US,D,20080905,000000,19.6277,19.6277,18.6506,19.1722,1134728.8388816,0
+TAC.US,D,20080908,000000,19.1722,19.682,19.1722,19.3491,234457.25040289,0
+TAC.US,D,20080909,000000,19.5002,19.6167,18.7534,18.8828,1499289.3005617,0
+TAC.US,D,20080910,000000,19.1268,19.5161,19.0152,19.4409,243827.11897506,0
+TAC.US,D,20080911,000000,19.1959,19.2147,18.7652,19.1959,36660.61032902,0
+TAC.US,D,20080912,000000,19.3362,19.6396,19.3263,19.5456,98144.23641521,0
+TAC.US,D,20080915,000000,20.1908,20.1908,18.5182,18.9282,131472.70810973,0
+TAC.US,D,20080916,000000,18.4055,18.5963,17.9284,18.2584,176885.74941462,0
+TAC.US,D,20080917,000000,17.8711,17.8711,16.2993,16.4168,164401.36365581,0
+TAC.US,D,20080918,000000,16.7388,18.0775,15.9258,17.798,302356.154334,0
+TAC.US,D,20080919,000000,18.696,18.696,17.306,18.2337,121398.35336208,0
+TAC.US,D,20080922,000000,18.7761,19.1466,18.0025,18.287,121016.75668371,0
+TAC.US,D,20080923,000000,18.1171,18.4185,17.3218,17.3267,113519.44475607,0
+TAC.US,D,20080924,000000,17.3693,17.5994,17.2062,17.2062,134243.07975087,0
+TAC.US,D,20080925,000000,17.5045,17.636,17.1262,17.4038,68218.756849857,0
+TAC.US,D,20080926,000000,17.3089,17.4532,17.0273,17.0491,59991.65392724,0
+TAC.US,D,20080929,000000,16.8436,16.8436,15.4714,15.7203,165581.58043826,0
+TAC.US,D,20080930,000000,16.1659,16.7271,15.8291,16.5966,137811.05930331,0
+TAC.US,D,20081001,000000,16.4663,16.9355,16.2755,16.9059,104825.72096149,0
+TAC.US,D,20081002,000000,16.488,16.7064,15.6552,15.9258,135098.38265068,0
+TAC.US,D,20081003,000000,16.4346,16.5779,15.3597,15.3755,62276.173033582,0
+TAC.US,D,20081006,000000,15.1819,15.1819,12.9778,14.0893,173741.87863734,0
+TAC.US,D,20081007,000000,14.433,14.433,13.3236,13.4985,129773.23643071,0
+TAC.US,D,20081008,000000,13.3433,13.4233,12.8137,12.8137,198334.11444048,0
+TAC.US,D,20081009,000000,12.8632,12.9778,11.5719,11.6915,116782.75428148,0
+TAC.US,D,20081010,000000,10.9317,11.0077,10.2095,10.8339,252511.73303461,0
+TAC.US,D,20081013,000000,11.0206,12.6527,11.0206,12.1192,103537.19955149,0
+TAC.US,D,20081014,000000,13.196,14.3174,11.5176,11.723,309010.3096752,0
+TAC.US,D,20081015,000000,11.5216,12.6477,9.75901,11.4573,224495.24905391,0
+TAC.US,D,20081016,000000,11.2745,12.9659,10.7272,12.9659,216213.48772114,0
+TAC.US,D,20081017,000000,12.4246,13.7523,12.4246,13.5637,108443.2979602,0
+TAC.US,D,20081020,000000,13.6071,14.1574,13.3383,14.1574,118928.60297685,0
+TAC.US,D,20081021,000000,14.2996,14.2996,12.8137,12.875,288446.60113978,0
+TAC.US,D,20081022,000000,12.3574,13.125,12.2081,12.3672,240227.76144642,0
+TAC.US,D,20081023,000000,12.1478,12.4067,11.5176,11.8545,259041.38866377,0
+TAC.US,D,20081024,000000,11.2705,11.892,10.8834,11.723,342183.91587425,0
+TAC.US,D,20081027,000000,11.8209,11.8209,10.7549,10.7588,67670.148362646,0
+TAC.US,D,20081028,000000,11.4336,11.6134,10.7164,11.6005,117386.02117886,0
+TAC.US,D,20081029,000000,11.48,11.9533,11.2399,11.6757,82068.590670007,0
+TAC.US,D,20081030,000000,12.0195,12.0549,11.8139,12.0492,34543.103031516,0
+TAC.US,D,20081031,000000,11.9948,12.4067,11.4375,12.2843,223959.79907286,0
+TAC.US,D,20081103,000000,12.222,12.4343,12.1598,12.4305,101748.65490776,0
+TAC.US,D,20081104,000000,12.4956,12.6961,12.4126,12.5431,50413.273642209,0
+TAC.US,D,20081105,000000,12.4067,12.5994,12.0876,12.1419,68061.866968829,0
+TAC.US,D,20081106,000000,12.0659,12.0876,11.315,11.3871,55020.775180565,0
+TAC.US,D,20081107,000000,11.6401,12.4246,11.6134,12.0609,61873.32030681,0
+TAC.US,D,20081110,000000,12.4126,12.5253,11.7814,11.7941,148821.69237321,0
+TAC.US,D,20081111,000000,11.6509,11.9177,11.3022,11.561,46173.198083297,0
+TAC.US,D,20081112,000000,11.6568,11.7447,10.6363,10.9743,106623.37534025,0
+TAC.US,D,20081113,000000,11.1036,11.6825,10.823,11.6401,77843.698002806,0
+TAC.US,D,20081114,000000,11.734,11.9898,11.4969,11.5096,67884.733232182,0
+TAC.US,D,20081117,000000,11.6825,11.8743,11.5096,11.6825,39868.249251483,0
+TAC.US,D,20081118,000000,11.6915,11.6915,11.1085,11.3536,46700.550522111,0
+TAC.US,D,20081119,000000,11.2399,11.323,10.4921,10.6738,49662.226598831,0
+TAC.US,D,20081120,000000,10.2905,10.416,9.83805,9.94772,131487.89100144,0
+TAC.US,D,20081121,000000,10.1335,10.8447,9.85484,10.6965,180909.21571843,0
+TAC.US,D,20081124,000000,10.8517,11.1145,10.743,10.743,89080.050062843,0
+TAC.US,D,20081125,000000,11.0849,11.2805,10.7588,11.1462,162400.25852811,0
+TAC.US,D,20081126,000000,10.7489,10.99,10.7025,10.7865,164915.55758847,0
+TAC.US,D,20081128,000000,10.7974,10.9633,10.6738,10.9081,39908.736962716,0
+TAC.US,D,20081201,000000,10.8339,10.9208,10.743,10.829,58096.829041519,0
+TAC.US,D,20081202,000000,10.8597,10.9208,10.5267,10.5989,93845.453675008,0
+TAC.US,D,20081203,000000,10.2905,10.6166,10.1335,10.3755,64447.326548471,0
+TAC.US,D,20081204,000000,10.1235,10.5929,9.99013,10.1602,65706.494367828,0
+TAC.US,D,20081205,000000,10.1235,10.1956,9.81928,10.1956,194253.96534094,0
+TAC.US,D,20081208,000000,10.6481,10.7341,10.3301,10.6965,130599.18573987,0
+TAC.US,D,20081209,000000,10.3992,10.5434,10.2194,10.3568,59034.119556572,0
+TAC.US,D,20081210,000000,10.5602,10.5989,10.3162,10.5602,71466.883483553,0
+TAC.US,D,20081211,000000,10.6293,10.997,10.6166,10.7025,59061.448761654,0
+TAC.US,D,20081212,000000,10.4417,10.7105,10.4417,10.6887,39383.408909463,0
+TAC.US,D,20081215,000000,10.8033,10.8764,10.3646,10.8388,76837.578378658,0
+TAC.US,D,20081216,000000,10.8447,11.4849,10.8447,11.4849,61335.845940187,0
+TAC.US,D,20081217,000000,11.4849,11.4849,11.0019,11.2637,32875.009328702,0
+TAC.US,D,20081218,000000,11.4287,11.7694,11.0394,11.2854,89163.049870871,0
+TAC.US,D,20081219,000000,11.2399,11.4375,10.9633,11.1342,174321.86510076,0
+TAC.US,D,20081222,000000,11.408,11.6272,11.0503,11.0632,49448.653922075,0
+TAC.US,D,20081223,000000,11.2805,11.2805,10.8764,10.9505,61278.15095168,0
+TAC.US,D,20081224,000000,10.8764,11.3417,10.8694,11.2913,28227.020079113,0
+TAC.US,D,20081226,000000,11.1906,11.4375,11.1906,11.402,4637.8673217806,0
+TAC.US,D,20081229,000000,11.2163,11.8386,11.1974,11.8386,79145.377918959,0
+TAC.US,D,20081230,000000,11.7814,11.978,11.5036,11.978,89159.001099747,0
+TAC.US,D,20081231,000000,11.723,12.1192,11.561,12.0817,86219.593264207,0
+TAC.US,D,20090102,000000,12.0549,12.5549,12.0066,12.4907,27815.057617314,0
+TAC.US,D,20090105,000000,12.6784,12.8583,12.3622,12.7199,130658.90511394,0
+TAC.US,D,20090106,000000,12.9502,13.5953,12.8404,12.9599,61282.199722804,0
+TAC.US,D,20090107,000000,12.9541,12.9541,12.3425,12.3751,40731.649693534,0
+TAC.US,D,20090108,000000,12.4719,12.5588,12.3425,12.5253,34270.823173472,0
+TAC.US,D,20090109,000000,12.462,12.5006,12.0492,12.1133,88929.233338498,0
+TAC.US,D,20090112,000000,12.1133,12.2536,11.5176,11.5265,100474.30419669,0
+TAC.US,D,20090113,000000,11.4919,11.5778,11.2854,11.48,55010.653252757,0
+TAC.US,D,20090114,000000,11.5216,11.5216,11.0503,11.0957,202177.41042931,0
+TAC.US,D,20090115,000000,11.1145,11.1145,10.8339,11.0335,58947.070977419,0
+TAC.US,D,20090116,000000,11.1382,11.2211,10.985,10.985,35968.27046693,0
+TAC.US,D,20090120,000000,11.1974,11.1974,10.4812,10.5731,95867.814851115,0
+TAC.US,D,20090121,000000,10.579,10.7737,10.3301,10.743,50336.346990866,0
+TAC.US,D,20090122,000000,10.5989,10.5989,10.3805,10.4467,33944.897098043,0
+TAC.US,D,20090123,000000,10.3162,10.5167,10.2095,10.409,60772.054561263,0
+TAC.US,D,20090126,000000,10.5434,10.743,10.4467,10.4921,138162.29019825,0
+TAC.US,D,20090127,000000,10.5375,10.9258,10.5375,10.8882,47630.755687697,0
+TAC.US,D,20090128,000000,11.1342,11.5719,11.1342,11.2745,74262.559944216,0
+TAC.US,D,20090129,000000,11.2458,11.5541,11.2054,11.2913,76745.468835602,0
+TAC.US,D,20090130,000000,10.9208,11.2163,10.7105,11.0077,64439.229006224,0
+TAC.US,D,20090202,000000,10.9149,11.0582,10.6293,10.829,90334.156918296,0
+TAC.US,D,20090203,000000,10.997,11.0582,10.7549,10.8339,138537.81371995,0
+TAC.US,D,20090204,000000,11.0019,11.3022,10.823,11.0453,103154.59068033,0
+TAC.US,D,20090205,000000,10.9583,11.0582,10.8664,10.99,42511.08460224,0
+TAC.US,D,20090206,000000,10.8694,11.3022,10.7914,11.0077,142236.36614112,0
+TAC.US,D,20090209,000000,11.1085,11.2458,11.0769,11.1382,50947.71143049,0
+TAC.US,D,20090210,000000,10.8694,10.9505,10.416,10.5602,79821.522696556,0
+TAC.US,D,20090211,000000,10.5602,10.6838,10.409,10.4624,56811.34420986,0
+TAC.US,D,20090212,000000,10.3646,10.4743,10.0673,10.3805,72785.77067698,0
+TAC.US,D,20090213,000000,10.499,10.6531,10.2708,10.409,56794.136932586,0
+TAC.US,D,20090217,000000,9.8914,9.95957,9.55944,9.78865,100916.63244191,0
+TAC.US,D,20090218,000000,9.87658,9.87658,9.08909,9.13027,94015.502062189,0
+TAC.US,D,20090219,000000,9.23282,9.34891,9.10725,9.3013,76724.212787204,0
+TAC.US,D,20090220,000000,9.13798,9.47448,8.9318,9.28173,96012.558418773,0
+TAC.US,D,20090223,000000,9.46954,9.50708,8.96381,9.0708,67851.330870415,0
+TAC.US,D,20090224,000000,9.16199,9.72047,9.10725,9.65231,63297.475549443,0
+TAC.US,D,20090225,000000,9.65231,9.9981,9.2027,9.92898,82800.40605055,0
+TAC.US,D,20090226,000000,9.99013,10.1956,9.84497,10.0198,113275.50629589,0
+TAC.US,D,20090227,000000,9.77778,10.0129,9.70961,9.91313,93385.91815251,0
+TAC.US,D,20090302,000000,9.83014,9.83014,9.2027,9.48238,76067.299672443,0
+TAC.US,D,20090303,000000,9.84497,9.84497,8.9318,8.94958,78364.977284936,0
+TAC.US,D,20090304,000000,9.17345,9.24597,8.85395,8.97961,60655.652391467,0
+TAC.US,D,20090305,000000,8.82183,8.82183,8.39968,8.45343,58333.682152235,0
+TAC.US,D,20090306,000000,8.50332,8.91421,8.50332,8.69162,71282.664397442,0
+TAC.US,D,20090309,000000,8.55775,8.62365,8.37025,8.57593,53599.656516275,0
+TAC.US,D,20090310,000000,8.82183,9.01657,8.62879,8.94958,285871.58270534,0
+TAC.US,D,20090311,000000,8.91895,9.18501,8.86057,9.12454,295134.15884275,0
+TAC.US,D,20090312,000000,9.0708,9.11299,8.69162,9.09589,235876.34468161,0
+TAC.US,D,20090313,000000,9.13027,9.17345,8.87163,8.93851,169851.00958782,0
+TAC.US,D,20090316,000000,9.08909,9.24597,8.97507,9.09945,333206.77810103,0
+TAC.US,D,20090317,000000,9.19173,9.46954,9.00589,9.46954,178725.91589017,0
+TAC.US,D,20090318,000000,9.76593,10.078,9.14382,9.63749,336911.40367888,0
+TAC.US,D,20090319,000000,9.79557,9.81532,9.28173,9.32451,224194.62779801,0
+TAC.US,D,20090320,000000,9.30712,9.45275,9.20961,9.3013,272559.22325181,0
+TAC.US,D,20090323,000000,9.39644,9.6207,9.37845,9.55154,246580.28333893,0
+TAC.US,D,20090324,000000,9.55154,9.66911,9.32451,9.36669,107212.4715387,0
+TAC.US,D,20090325,000000,9.40336,9.51894,9.11299,9.17345,106834.92363145,0
+TAC.US,D,20090326,000000,9.28668,9.29457,9.11299,9.2027,92857.553520915,0
+TAC.US,D,20090327,000000,9.17345,9.20961,8.9318,8.96381,85388.582991142,0
+TAC.US,D,20090330,000000,8.85395,8.87914,8.64885,8.69696,118850.66413273,0
+TAC.US,D,20090331,000000,8.69696,8.87163,8.69696,8.87163,67058.783923022,0
+TAC.US,D,20090401,000000,8.71444,8.99097,8.64885,8.9318,267925.40470115,0
+TAC.US,D,20090402,000000,8.94958,9.27599,8.94958,9.16584,90758.265693466,0
+TAC.US,D,20090403,000000,9.17929,9.17929,8.94958,9.06024,467026.76126951,0
+TAC.US,D,20090406,000000,9.03553,9.16584,8.89,9.02308,149430.0202345,0
+TAC.US,D,20090407,000000,8.90275,8.99097,8.90275,8.94316,100428.75552155,0
+TAC.US,D,20090408,000000,9.03553,9.0708,8.87163,8.99097,109794.57532261,0
+TAC.US,D,20090409,000000,9.06695,9.22314,9.06695,9.19845,95372.852581287,0
+TAC.US,D,20090413,000000,9.19173,9.30712,9.08325,9.26444,82622.260121123,0
+TAC.US,D,20090414,000000,9.25851,9.44089,9.19173,9.3824,98244.443500512,0
+TAC.US,D,20090415,000000,9.40927,9.47448,9.36175,9.44682,87595.16325336,0
+TAC.US,D,20090416,000000,9.4646,9.51202,9.36669,9.42112,87258.103057342,0
+TAC.US,D,20090417,000000,9.48238,9.67602,9.4646,9.57524,88312.807934971,0
+TAC.US,D,20090420,000000,9.55944,9.55944,9.19845,9.23282,79167.646160138,0
+TAC.US,D,20090421,000000,9.25358,9.30712,9.17345,9.25851,60107.043904256,0
+TAC.US,D,20090422,000000,9.23282,9.51894,9.23282,9.34891,116277.67008384,0
+TAC.US,D,20090423,000000,9.37845,9.58216,9.37845,9.51202,62130.417273142,0
+TAC.US,D,20090424,000000,9.69974,9.8914,9.61674,9.69479,102893.44494289,0
+TAC.US,D,20090427,000000,9.65231,9.75901,9.51894,9.51894,78833.622542462,0
+TAC.US,D,20090428,000000,9.51894,9.67602,9.45275,9.5308,85221.571182305,0
+TAC.US,D,20090429,000000,9.92898,10.5731,9.92898,10.5662,168882.34109656,0
+TAC.US,D,20090430,000000,10.5989,10.7865,10.4694,10.4694,171825.79770323,0
+TAC.US,D,20090501,000000,10.4694,10.666,10.4467,10.6096,101207.13177002,0
+TAC.US,D,20090504,000000,10.6235,10.8517,10.5859,10.8517,217382.570383,0
+TAC.US,D,20090505,000000,10.8517,10.9021,10.743,10.8764,88262.198295929,0
+TAC.US,D,20090506,000000,10.9208,11.1036,10.8834,11.0918,80151.497543107,0
+TAC.US,D,20090507,000000,11.0849,11.0957,10.8597,10.8597,83961.391170166,0
+TAC.US,D,20090508,000000,11.0503,11.2458,11.0503,11.2341,75337.508677462,0
+TAC.US,D,20090511,000000,11.2341,11.2341,10.9505,10.9505,56956.08777752,0
+TAC.US,D,20090512,000000,10.997,11.0335,10.7588,10.8694,126145.5375042,0
+TAC.US,D,20090513,000000,10.8882,10.8882,10.3103,10.3301,74936.680336252,0
+TAC.US,D,20090514,000000,10.2787,10.5484,10.2787,10.4861,87416.005131152,0
+TAC.US,D,20090515,000000,10.5049,10.5662,10.3388,10.3508,47021.415633635,0
+TAC.US,D,20090518,000000,10.4357,10.4694,10.3301,10.4417,32905.375112127,0
+TAC.US,D,20090519,000000,10.5989,10.7212,10.5859,10.6293,110515.25658256,0
+TAC.US,D,20090520,000000,10.6738,10.8112,10.6531,10.6798,228041.97255796,0
+TAC.US,D,20090521,000000,10.5859,10.6363,10.4812,10.6046,100344.74352074,0
+TAC.US,D,20090522,000000,10.6531,10.8694,10.6235,10.8161,90782.558320205,0
+TAC.US,D,20090526,000000,10.8339,11.1036,10.8033,11.0266,82495.736023519,0
+TAC.US,D,20090527,000000,11.1036,11.2211,11.0206,11.0335,115760.43957284,0
+TAC.US,D,20090528,000000,10.99,11.0632,10.8517,10.8764,240639.72390822,0
+TAC.US,D,20090529,000000,10.9505,11.2211,10.9505,11.0769,85448.302365211,0
+TAC.US,D,20090601,000000,11.1462,11.2805,11.1283,11.1679,85969.581647341,0
+TAC.US,D,20090602,000000,11.2163,11.2913,11.1529,11.2598,55800.163621807,0
+TAC.US,D,20090603,000000,11.2104,11.2211,10.8388,10.8764,113095.33598091,0
+TAC.US,D,20090604,000000,10.8694,11.0394,10.7865,11.0019,29375.85888536,0
+TAC.US,D,20090605,000000,11.0127,11.0266,10.7489,10.7737,164879.11864837,0
+TAC.US,D,20090608,000000,10.7914,10.8694,10.7164,10.8161,48581.2047089,0
+TAC.US,D,20090609,000000,10.9782,11.0918,10.9743,11.0077,59681.922936305,0
+TAC.US,D,20090610,000000,11.0582,11.1195,10.997,11.1036,61449.211531641,0
+TAC.US,D,20090611,000000,11.1679,11.6322,11.1529,11.4336,102163.65394791,0
+TAC.US,D,20090612,000000,11.2637,11.5897,11.2458,11.5265,54299.081727831,0
+TAC.US,D,20090615,000000,11.5176,11.5176,11.0453,11.2104,63134.51251173,0
+TAC.US,D,20090616,000000,11.397,11.402,11.2705,11.2805,44334.043800522,0
+TAC.US,D,20090617,000000,11.2458,11.2458,10.823,11.0849,57644.378868487,0
+TAC.US,D,20090618,000000,11.0206,11.3803,10.997,11.3674,33752.580469684,0
+TAC.US,D,20090619,000000,11.48,11.6915,11.408,11.6825,75533.874076944,0
+TAC.US,D,20090622,000000,11.4217,11.4573,11.3091,11.3536,49340.349294525,0
+TAC.US,D,20090623,000000,11.3368,11.6272,11.3308,11.5848,60107.043904256,0
+TAC.US,D,20090624,000000,11.647,12.0195,11.647,11.7941,73186.599018191,0
+TAC.US,D,20090625,000000,11.7874,11.7874,11.6055,11.7172,75837.531911194,0
+TAC.US,D,20090626,000000,11.7172,11.8139,11.6134,11.7447,28267.507790346,0
+TAC.US,D,20090629,000000,11.9177,12.4779,11.9177,12.4779,97389.140600707,0
+TAC.US,D,20090630,000000,11.9582,12.4779,11.6322,11.734,143415.57073079,0
+TAC.US,D,20090701,000000,11.7754,11.8801,11.6915,11.7874,25699.574705371,0
+TAC.US,D,20090702,000000,11.7577,11.7577,11.2854,11.5096,57666.647109665,0
+TAC.US,D,20090706,000000,11.4504,11.4504,11.0503,11.2528,75672.544487918,0
+TAC.US,D,20090707,000000,11.3803,11.3803,10.99,11.0453,51678.514618252,0
+TAC.US,D,20090708,000000,11.0266,11.1085,10.7105,10.8388,42794.498580873,0
+TAC.US,D,20090709,000000,10.9208,11.0503,10.9021,10.9583,26025.5007808,0
+TAC.US,D,20090710,000000,10.9505,10.9583,10.8112,10.8764,30117.79619371,0
+TAC.US,D,20090713,000000,10.9633,10.99,10.7805,10.9081,30136.015663766,0
+TAC.US,D,20090714,000000,10.9782,11.1085,10.8882,11.0632,39507.908621506,0
+TAC.US,D,20090715,000000,11.3871,11.5946,11.2341,11.5403,68262.281139433,0
+TAC.US,D,20090716,000000,11.5897,11.5897,11.408,11.4652,64741.874647694,0
+TAC.US,D,20090717,000000,11.5265,11.5719,11.3614,11.3871,37089.780068094,0
+TAC.US,D,20090720,000000,11.4375,11.4652,11.2458,11.323,68872.633386277,0
+TAC.US,D,20090721,000000,11.4652,11.5897,11.1728,11.4375,42429.096986992,0
+TAC.US,D,20090722,000000,11.4454,11.5323,11.4217,11.4573,38381.338056438,0
+TAC.US,D,20090723,000000,11.4336,11.6618,11.4336,11.6134,38747.7518431,0
+TAC.US,D,20090724,000000,11.5848,11.7447,11.5848,11.6757,39931.005203895,0
+TAC.US,D,20090727,000000,11.7043,11.9059,11.7043,11.8071,38401.581912055,0
+TAC.US,D,20090728,000000,11.8071,11.8209,11.6203,11.6825,32329.437419833,0
+TAC.US,D,20090729,000000,11.6757,11.6757,11.4148,11.4849,75673.556680699,0
+TAC.US,D,20090730,000000,11.5719,11.6203,11.48,11.6134,27216.851683841,0
+TAC.US,D,20090731,000000,11.6568,12.0293,11.6203,12.0066,66939.345174884,0
+TAC.US,D,20090803,000000,12.0145,12.0235,11.723,12.0235,46483.941267013,0
+TAC.US,D,20090804,000000,12.0235,12.1725,11.7754,11.8693,65884.640297255,0
+TAC.US,D,20090805,000000,11.8337,12.228,11.8337,12.1953,68273.415260023,0
+TAC.US,D,20090806,000000,12.2467,12.2901,11.8743,11.9394,44905.932721692,0
+TAC.US,D,20090807,000000,12.1014,12.1192,11.9177,11.9177,27725.9846526,0
+TAC.US,D,20090810,000000,11.9394,12.0017,11.7874,11.8545,45443.407088315,0
+TAC.US,D,20090811,000000,11.727,11.8278,11.5403,11.5848,40462.406413833,0
+TAC.US,D,20090812,000000,11.6509,11.978,11.6055,11.978,41532.294183174,0
+TAC.US,D,20090813,000000,12.0492,12.1261,11.9127,12.0946,39329.762692079,0
+TAC.US,D,20090814,000000,12.1192,12.2536,11.9059,11.973,64827.911034064,0
+TAC.US,D,20090817,000000,11.723,11.7694,11.5778,11.6272,51732.160835636,0
+TAC.US,D,20090818,000000,11.6984,12.0492,11.6272,12.0235,62737.732941643,0
+TAC.US,D,20090819,000000,11.8209,12.4067,11.8209,12.3237,66809.784498937,0
+TAC.US,D,20090820,000000,12.3791,12.6043,12.301,12.462,79727.388767938,0
+TAC.US,D,20090821,000000,12.5728,12.7653,12.5431,12.7031,63365.29246576,0
+TAC.US,D,20090824,000000,11.4849,12.8326,11.4849,12.4186,62496.831059804,0
+TAC.US,D,20090825,000000,12.4956,12.4956,12.1054,12.2002,91918.238620301,0
+TAC.US,D,20090826,000000,12.1014,12.1192,11.9127,11.9582,83436.063116914,0
+TAC.US,D,20090827,000000,12.0017,12.1667,11.8436,12.1341,57126.136164699,0
+TAC.US,D,20090828,000000,12.0699,12.1133,11.7389,11.8436,62468.48966194,0
+TAC.US,D,20090831,000000,11.6322,11.7389,11.565,11.6984,53171.498969982,0
+TAC.US,D,20090901,000000,11.723,11.8693,11.4287,11.4336,89153.940135844,0
+TAC.US,D,20090902,000000,11.315,11.4919,11.315,11.315,58013.82923349,0
+TAC.US,D,20090903,000000,11.2963,11.4751,11.2963,11.4287,41250.904590102,0
+TAC.US,D,20090904,000000,11.5778,11.7577,11.5216,11.734,33332.520465639,0
+TAC.US,D,20090908,000000,11.9256,11.973,11.6055,11.6568,415407.96602533,0
+TAC.US,D,20090909,000000,11.734,11.8436,11.6688,11.6865,33944.897098043,0
+TAC.US,D,20090910,000000,11.734,11.734,11.5778,11.6322,61759.954715357,0
+TAC.US,D,20090911,000000,11.6401,11.8209,11.6203,11.7043,55766.761260039,0
+TAC.US,D,20090914,000000,11.6005,11.8209,11.6005,11.8139,28259.4102481,0
+TAC.US,D,20090915,000000,11.898,12.0817,11.734,12.0757,43266.180416742,0
+TAC.US,D,20090916,000000,12.1419,12.3574,12.0549,12.3574,51537.819821716,0
+TAC.US,D,20090917,000000,12.3425,12.4067,12.2467,12.3237,69425.290644611,0
+TAC.US,D,20090918,000000,12.3177,12.3317,12.1261,12.2101,23938.35926672,0
+TAC.US,D,20090921,000000,12.1133,12.1953,12.0017,12.0817,51951.806669077,0
+TAC.US,D,20090922,000000,12.2101,12.4305,12.1953,12.4067,34771.858599985,0
+TAC.US,D,20090923,000000,12.3989,12.5194,12.309,12.3129,78738.476421064,0
+TAC.US,D,20090924,000000,12.4126,12.4561,11.9127,11.9394,81139.397697202,0
+TAC.US,D,20090925,000000,11.9009,12.0145,11.7941,11.9127,43136.619740795,0
+TAC.US,D,20090928,000000,11.9898,12.0699,11.9453,12.0362,16861.10734313,0
+TAC.US,D,20090929,000000,11.9898,12.0659,11.9533,12.0412,26226.927144185,0
+TAC.US,D,20090930,000000,12.2002,12.4067,12.0293,12.3939,74489.291127123,0
+TAC.US,D,20091001,000000,12.3504,12.3989,11.8436,11.8633,55916.565791604,0
+TAC.US,D,20091002,000000,11.6865,11.9839,11.6757,11.7577,48316.010200322,0
+TAC.US,D,20091005,000000,11.8633,12.0235,11.7389,11.9256,115563.06198058,0
+TAC.US,D,20091006,000000,12.0757,12.3317,12.0293,12.2398,89580.073296575,0
+TAC.US,D,20091007,000000,12.309,12.3425,12.1874,12.2723,49309.9835111,0
+TAC.US,D,20091008,000000,12.2723,12.6419,12.2723,12.5835,68085.147402787,0
+TAC.US,D,20091009,000000,12.79,12.79,12.5767,12.6043,32223.157177844,0
+TAC.US,D,20091012,000000,12.715,12.8681,12.6477,12.8256,47687.438483425,0
+TAC.US,D,20091013,000000,12.8326,12.8632,12.466,12.4779,64921.032769901,0
+TAC.US,D,20091014,000000,12.5767,12.7416,12.5075,12.5588,52378.952022589,0
+TAC.US,D,20091015,000000,12.5125,12.5352,12.1528,12.1775,77206.016550881,0
+TAC.US,D,20091016,000000,12.1192,12.4779,12.0946,12.4067,68869.596807934,0
+TAC.US,D,20091019,000000,12.4719,12.55,12.2783,12.4779,78830.58596412,0
+TAC.US,D,20091020,000000,12.4305,12.4305,12.1261,12.2843,46161.051769926,0
+TAC.US,D,20091021,000000,12.2901,12.4067,12.2358,12.2398,28320.14181495,0
+TAC.US,D,20091022,000000,12.1825,12.3622,12.1478,12.3574,33118.947788883,0
+TAC.US,D,20091023,000000,12.3939,12.4067,12.1133,12.1528,59842.861588458,0
+TAC.US,D,20091026,000000,12.1825,12.2467,11.898,11.9325,37798.315014678,0
+TAC.US,D,20091027,000000,11.9898,12.0145,11.8801,11.8801,35154.46747114,0
+TAC.US,D,20091028,000000,11.7627,11.7874,11.4751,11.5323,126562.5609299,0
+TAC.US,D,20091029,000000,11.4454,11.4849,11.2854,11.4454,103326.66345308,0
+TAC.US,D,20091030,000000,11.48,11.48,11.2399,11.2458,70426.349304856,0
+TAC.US,D,20091102,000000,11.2854,11.3803,11.2054,11.2705,112158.04546585,0
+TAC.US,D,20091103,000000,11.2705,11.4573,11.2637,11.4287,53478.193382575,0
+TAC.US,D,20091104,000000,11.4336,11.6509,11.4336,11.5403,63251.926874306,0
+TAC.US,D,20091105,000000,11.5323,11.6688,11.48,11.6401,48566.021817188,0
+TAC.US,D,20091106,000000,11.5848,11.6757,11.4751,11.4969,28873.811266065,0
+TAC.US,D,20091109,000000,11.8209,11.8436,11.7497,11.7814,39550.420718301,0
+TAC.US,D,20091110,000000,11.7814,11.8743,11.723,11.7627,39010.921966117,0
+TAC.US,D,20091111,000000,11.8743,11.9453,11.7941,11.8337,26971.901030879,0
+TAC.US,D,20091112,000000,11.8801,11.9256,11.727,11.7627,32230.242527311,0
+TAC.US,D,20091113,000000,11.7694,11.9453,11.7172,11.8801,80275.99725515,0
+TAC.US,D,20091116,000000,11.898,12.2002,11.898,12.1192,92718.883109941,0
+TAC.US,D,20091117,000000,12.1419,12.1528,11.9533,12.1478,36472.342471786,0
+TAC.US,D,20091118,000000,12.1725,12.3129,12.1133,12.2398,45538.553209714,0
+TAC.US,D,20091119,000000,12.2398,12.3504,12.0195,12.3237,102087.73948934,0
+TAC.US,D,20091120,000000,12.3504,12.3869,12.1775,12.3425,53017.645667295,0
+TAC.US,D,20091123,000000,12.55,12.5994,12.3989,12.5006,66728.80907647,0
+TAC.US,D,20091124,000000,12.5075,12.6784,12.4423,12.5728,61430.992061586,0
+TAC.US,D,20091125,000000,12.635,12.8197,12.635,12.8137,39583.823080068,0
+TAC.US,D,20091127,000000,12.1953,12.4067,12.1953,12.3672,45284.492821725,0
+TAC.US,D,20091130,000000,12.4246,12.6419,12.3237,12.6419,73857.682831883,0
+TAC.US,D,20091201,000000,12.79,12.8632,12.628,12.6647,44830.01826313,0
+TAC.US,D,20091202,000000,12.6419,12.7703,12.5549,12.5588,104792.31859973,0
+TAC.US,D,20091203,000000,12.5658,12.6527,12.5075,12.5075,58881.278446666,0
+TAC.US,D,20091204,000000,12.7101,12.7653,12.3939,12.4423,51667.380497662,0
+TAC.US,D,20091207,000000,12.4907,12.5994,12.4907,12.5549,27545.814337612,0
+TAC.US,D,20091208,000000,12.5125,12.5125,12.2843,12.3622,62588.940602859,0
+TAC.US,D,20091209,000000,12.3869,12.4719,12.2901,12.4343,27201.668792129,0
+TAC.US,D,20091210,000000,12.4423,12.5431,12.4423,12.5253,31256.513072149,0
+TAC.US,D,20091211,000000,12.5253,12.6152,12.4492,12.5915,68705.621577438,0
+TAC.US,D,20091214,000000,12.6092,13.1141,12.5588,13.0439,90854.424007645,0
+TAC.US,D,20091215,000000,12.9452,13.2207,12.9245,13.1368,56280.955192704,0
+TAC.US,D,20091216,000000,13.1438,13.2415,13.0439,13.1685,32471.144409149,0
+TAC.US,D,20091217,000000,13.1062,13.1477,12.7773,13.0934,143240.4613797,0
+TAC.US,D,20091218,000000,13.1902,13.3502,13.0015,13.1438,200331.17079707,0
+TAC.US,D,20091221,000000,13.4016,13.4273,12.9966,13.0745,54952.95826425,0
+TAC.US,D,20091222,000000,13.1368,13.2415,13.0371,13.2357,54915.507131359,0
+TAC.US,D,20091223,000000,13.3236,13.5152,13.2415,13.2821,29137.993581863,0
+TAC.US,D,20091224,000000,13.2752,13.4332,13.203,13.3759,37423.803685769,0
+TAC.US,D,20091228,000000,13.4273,13.4796,13.3325,13.37,7531.7264821845,0
+TAC.US,D,20091229,000000,13.6347,13.7236,13.5517,13.6258,50871.796971927,0
+TAC.US,D,20091230,000000,13.7236,13.7236,13.3325,13.4985,60622.2500297,0
+TAC.US,D,20091231,000000,13.5774,13.6347,13.452,13.452,56136.211625044,0
+TAC.US,D,20100104,000000,13.527,13.7938,13.527,13.6308,64493.887416389,0
+TAC.US,D,20100105,000000,13.7396,13.7443,13.5409,13.6466,37939.009811214,0
+TAC.US,D,20100106,000000,13.77,13.8135,13.6021,13.7443,48402.046586693,0
+TAC.US,D,20100107,000000,13.7523,13.7523,13.2752,13.4618,108815.78490354,0
+TAC.US,D,20100108,000000,13.4332,13.6841,13.4332,13.6841,81713.311003934,0
+TAC.US,D,20100111,000000,13.6071,13.8135,13.6071,13.7603,59990.641734459,0
+TAC.US,D,20100112,000000,13.7652,13.7652,13.5774,13.6071,31984.279681568,0
+TAC.US,D,20100113,000000,13.6466,13.8699,13.6466,13.8284,53187.694054475,0
+TAC.US,D,20100114,000000,13.8343,13.9815,13.8343,13.9766,47542.694915765,0
+TAC.US,D,20100115,000000,13.9994,14.0734,13.8759,13.9232,99759.69609342,0
+TAC.US,D,20100119,000000,13.9529,13.9578,13.7158,13.7938,101004.69321385,0
+TAC.US,D,20100120,000000,13.6594,13.6594,13.196,13.3956,78973.305146217,0
+TAC.US,D,20100121,000000,13.4016,13.452,13.0934,13.125,63713.486782366,0
+TAC.US,D,20100122,000000,13.1181,13.1181,12.8583,12.9076,51563.124641237,0
+TAC.US,D,20100125,000000,13.0104,13.0637,12.7535,12.9966,97025.763392388,0
+TAC.US,D,20100126,000000,12.883,12.883,12.6221,12.6647,74104.657870407,0
+TAC.US,D,20100127,000000,12.7199,12.8583,12.5253,12.8079,83562.587214517,0
+TAC.US,D,20100128,000000,12.9312,12.9312,12.5075,12.5549,50567.126944896,0
+TAC.US,D,20100129,000000,12.6092,12.6527,12.462,12.5549,63730.694059641,0
+TAC.US,D,20100201,000000,12.715,12.8523,12.6152,12.8079,55409.457208406,0
+TAC.US,D,20100202,000000,12.7773,13.125,12.7653,13.125,150197.26236238,0
+TAC.US,D,20100203,000000,13.0697,13.0697,12.8009,12.8137,58763.864084088,0
+TAC.US,D,20100204,000000,12.7773,12.7773,12.4186,12.4305,106808.60661914,0
+TAC.US,D,20100205,000000,12.4423,12.6043,12.0699,12.5835,280599.07050998,0
+TAC.US,D,20100208,000000,12.5728,12.6152,12.4423,12.4719,72678.478242212,0
+TAC.US,D,20100209,000000,12.6784,12.7268,12.5253,12.6784,62750.891447793,0
+TAC.US,D,20100210,000000,12.6647,12.9502,12.6221,12.8958,186042.04531004,0
+TAC.US,D,20100211,000000,12.9145,13.2879,12.8256,13.2821,93759.417288638,0
+TAC.US,D,20100212,000000,13.0252,13.3325,13.0252,13.3236,61852.064258413,0
+TAC.US,D,20100216,000000,13.4618,13.6594,13.4233,13.6347,49967.908818642,0
+TAC.US,D,20100217,000000,13.777,13.7879,13.5725,13.5953,83257.917187486,0
+TAC.US,D,20100218,000000,13.62,13.7089,13.452,13.614,84014.02519477,0
+TAC.US,D,20100219,000000,13.534,13.7652,13.5212,13.7523,65652.848150444,0
+TAC.US,D,20100222,000000,13.77,13.9015,13.7346,13.783,54181.667365254,0
+TAC.US,D,20100223,000000,13.6308,13.77,13.4391,13.5468,96142.119094721,0
+TAC.US,D,20100224,000000,13.4915,13.5212,13.1308,13.3285,120808.24497086,0
+TAC.US,D,20100225,000000,12.9195,12.9195,12.6152,12.7653,74853.680528224,0
+TAC.US,D,20100226,000000,12.715,12.79,12.5915,12.6221,83141.515017691,0
+TAC.US,D,20100301,000000,12.715,12.9392,12.7031,12.9195,68506.219599615,0
+TAC.US,D,20100302,000000,13.0558,13.2277,12.9659,13.1181,101485.48478474,0
+TAC.US,D,20100303,000000,13.1477,13.2415,13.0498,13.0805,51888.038523885,0
+TAC.US,D,20100304,000000,13.1635,13.1635,12.9502,12.9966,43573.887022115,0
+TAC.US,D,20100305,000000,13.1003,13.3236,13.0371,13.3087,41206.368107745,0
+TAC.US,D,20100308,000000,13.4164,13.4233,13.2207,13.2494,36548.256930348,0
+TAC.US,D,20100309,000000,13.208,13.3829,13.208,13.3433,74369.852378985,0
+TAC.US,D,20100310,000000,13.3285,13.3898,13.2415,13.3039,57372.099010442,0
+TAC.US,D,20100311,000000,13.3582,13.3582,13.1635,13.3502,53814.241385811,0
+TAC.US,D,20100312,000000,13.4668,13.534,13.4273,13.4985,54145.228425144,0
+TAC.US,D,20100315,000000,13.5212,13.614,13.4273,13.614,80976.434659487,0
+TAC.US,D,20100316,000000,13.77,13.783,13.614,13.7346,80265.875327342,0
+TAC.US,D,20100317,000000,13.7938,13.7938,13.6545,13.7346,47768.413905891,0
+TAC.US,D,20100318,000000,13.8067,13.8067,13.5774,13.6397,51678.514618252,0
+TAC.US,D,20100319,000000,13.7443,13.7443,13.3898,13.4796,69562.948862805,0
+TAC.US,D,20100322,000000,13.3285,13.5082,13.2919,13.4845,43522.265190293,0
+TAC.US,D,20100323,000000,13.5894,13.6545,13.4668,13.6308,47979.962197085,0
+TAC.US,D,20100324,000000,13.5409,13.6594,13.4668,13.5567,115659.22029476,0
+TAC.US,D,20100325,000000,13.7158,13.8135,13.5774,13.6258,67807.806580839,0
+TAC.US,D,20100326,000000,13.7396,13.7396,13.0697,13.1823,119406.35796941,0
+TAC.US,D,20100329,000000,13.2879,13.4391,13.2633,13.3829,64332.948764236,0
+TAC.US,D,20100330,000000,13.4668,13.5024,13.3325,13.3502,43160.912367535,0
+TAC.US,D,20100331,000000,13.3829,13.5409,13.3156,13.3156,63414.88991202,0
+TAC.US,D,20100401,000000,13.452,13.62,13.4332,13.5725,42406.828745814,0
+TAC.US,D,20100405,000000,13.6594,13.8067,13.6594,13.7523,25622.648054028,0
+TAC.US,D,20100406,000000,13.7396,13.8422,13.6545,13.6911,30887.062707144,0
+TAC.US,D,20100407,000000,13.3898,13.6071,13.2554,13.2879,70948.640779767,0
+TAC.US,D,20100408,000000,13.3039,13.3039,13.0745,13.2554,26871.693945576,0
+TAC.US,D,20100409,000000,13.3502,13.3502,13.1438,13.203,38895.531989101,0
+TAC.US,D,20100412,000000,13.1576,13.2879,13.1576,13.2879,44419.067994112,0
+TAC.US,D,20100413,000000,13.3582,13.4085,13.2879,13.3039,54441.800909928,0
+TAC.US,D,20100414,000000,13.4085,13.4085,13.2919,13.3236,34598.773634462,0
+TAC.US,D,20100415,000000,13.3236,13.3236,13.0854,13.1141,52404.25684211,0
+TAC.US,D,20100416,000000,13.1685,13.1685,12.79,13.0558,198125.60272763,0
+TAC.US,D,20100419,000000,13.0558,13.1141,12.8898,13.1141,47514.353517902,0
+TAC.US,D,20100420,000000,13.3582,13.4085,13.2919,13.3502,124059.4081829,0
+TAC.US,D,20100421,000000,13.4461,13.5082,13.2415,13.3087,77979.331835438,0
+TAC.US,D,20100422,000000,13.3759,13.3759,13.1823,13.2821,51249.344879179,0
+TAC.US,D,20100423,000000,13.196,13.3039,13.1753,13.3039,28977.054929711,0
+TAC.US,D,20100426,000000,13.2554,13.37,13.196,13.2633,46387.782952833,0
+TAC.US,D,20100427,000000,13.4915,13.4915,12.5658,12.6419,210844.81721159,0
+TAC.US,D,20100428,000000,12.7841,12.8009,12.2398,12.5312,126730.58493152,0
+TAC.US,D,20100429,000000,12.6092,12.6527,12.4305,12.5728,62702.306194313,0
+TAC.US,D,20100430,000000,12.5431,12.5767,12.3751,12.3989,151782.35625716,0
+TAC.US,D,20100503,000000,12.5588,12.5588,12.4186,12.5253,76918.553801125,0
+TAC.US,D,20100504,000000,12.5075,12.5075,12.0609,12.1054,140217.04154335,0
+TAC.US,D,20100505,000000,12.0492,12.0492,11.8386,11.8545,120128.05142213,0
+TAC.US,D,20100506,000000,11.7754,11.9059,10.6293,11.5403,174803.66886444,0
+TAC.US,D,20100507,000000,11.3022,11.8278,11.3022,11.5848,215280.2459772,0
+TAC.US,D,20100510,000000,11.6915,12.1825,11.6915,12.0412,107232.71539432,0
+TAC.US,D,20100511,000000,11.978,12.301,11.978,12.0817,106632.48507528,0
+TAC.US,D,20100512,000000,12.1775,12.4343,12.1598,12.3939,52120.842863477,0
+TAC.US,D,20100513,000000,12.3425,12.4907,12.3129,12.3376,47255.232166008,0
+TAC.US,D,20100514,000000,12.228,12.2605,11.9582,12.1667,117626.9230607,0
+TAC.US,D,20100517,000000,12.1725,12.2002,11.8278,12.0699,109819.88014213,0
+TAC.US,D,20100518,000000,12.1874,12.2605,11.9453,12.0195,72241.210960891,0
+TAC.US,D,20100519,000000,12.0412,12.0412,11.8633,11.898,115840.40280253,0
+TAC.US,D,20100520,000000,11.6005,11.6401,11.3457,11.3614,173409.87940523,0
+TAC.US,D,20100521,000000,11.2805,11.7941,11.2637,11.6757,186988.44556011,0
+TAC.US,D,20100524,000000,11.6055,11.7577,11.565,11.5778,32849.704509182,0
+TAC.US,D,20100525,000000,11.4751,11.7497,11.3308,11.7172,116465.93794108,0
+TAC.US,D,20100526,000000,11.7102,11.8506,11.5216,11.6134,144191.92259368,0
+TAC.US,D,20100527,000000,11.6688,11.9453,11.6688,11.9127,101080.60767241,0
+TAC.US,D,20100528,000000,11.8693,11.973,11.6865,11.7172,114462.80842781,0
+TAC.US,D,20100601,000000,11.647,11.9127,11.5778,11.7577,71362.627627128,0
+TAC.US,D,20100602,000000,11.892,12.0876,11.8337,12.0817,121642.29182226,0
+TAC.US,D,20100603,000000,12.1014,12.1261,11.9325,12.1133,113078.12870364,0
+TAC.US,D,20100604,000000,11.9394,12.0293,11.6915,11.7577,111171.15750454,0
+TAC.US,D,20100607,000000,11.7447,11.9394,11.7102,11.7754,122473.30209533,0
+TAC.US,D,20100608,000000,11.8278,11.8693,11.6203,11.8139,172422.99144392,0
+TAC.US,D,20100609,000000,11.9256,12.0946,11.892,11.9325,68853.401723441,0
+TAC.US,D,20100610,000000,12.0817,12.228,12.0817,12.1775,83057.503016881,0
+TAC.US,D,20100611,000000,12.1192,12.2664,12.1192,12.2536,72731.112266815,0
+TAC.US,D,20100614,000000,12.3376,12.6704,12.3376,12.5075,104651.62380319,0
+TAC.US,D,20100615,000000,12.5658,12.6854,12.5125,12.6854,50246.261833372,0
+TAC.US,D,20100616,000000,12.6854,12.7773,12.5915,12.7031,121223.244011,0
+TAC.US,D,20100617,000000,12.7367,12.7476,12.466,12.5588,235242.71200081,0
+TAC.US,D,20100618,000000,12.6152,12.7653,12.5728,12.5835,127361.18103398,0
+TAC.US,D,20100621,000000,12.7367,12.8079,12.6477,12.6961,163046.03752228,0
+TAC.US,D,20100622,000000,12.6784,12.7476,12.3989,12.3989,88874.574928334,0
+TAC.US,D,20100623,000000,12.309,12.3317,12.0412,12.0757,89186.330304831,0
+TAC.US,D,20100624,000000,12.0066,12.0699,11.8337,11.8337,58046.219402477,0
+TAC.US,D,20100625,000000,11.9256,12.0066,11.7754,11.9394,59262.87512504,0
+TAC.US,D,20100628,000000,11.978,11.9948,11.8278,11.8693,74469.047271507,0
+TAC.US,D,20100629,000000,11.6984,11.6984,11.2291,11.2598,137202.73144202,0
+TAC.US,D,20100630,000000,11.2321,11.3793,11.1422,11.1767,107305.59327454,0
+TAC.US,D,20100701,000000,11.2341,11.3871,11.1342,11.3417,64706.447900364,0
+TAC.US,D,20100702,000000,11.2598,11.3614,11.1974,11.1974,60090.848819762,0
+TAC.US,D,20100706,000000,11.3674,11.5403,11.2963,11.3803,74364.791415081,0
+TAC.US,D,20100707,000000,11.4375,11.6272,11.3457,11.6272,89516.305151382,0
+TAC.US,D,20100708,000000,11.734,11.7627,11.5036,11.5897,85602.155667898,0
+TAC.US,D,20100709,000000,11.7389,11.973,11.727,11.973,76415.493989049,0
+TAC.US,D,20100712,000000,11.9453,12.0195,11.886,11.978,67555.770578412,0
+TAC.US,D,20100713,000000,12.0609,12.2171,12.0412,12.1133,75314.228243502,0
+TAC.US,D,20100714,000000,12.1054,12.2171,12.0412,12.0699,50824.223911228,0
+TAC.US,D,20100715,000000,12.0195,12.1667,11.9582,12.1261,72833.343737679,0
+TAC.US,D,20100716,000000,12.0699,12.0699,11.6984,11.7577,71848.480161928,0
+TAC.US,D,20100719,000000,11.7694,11.9177,11.7447,11.9177,413515.16552517,0
+TAC.US,D,20100720,000000,11.8506,12.1419,11.7754,12.1261,61419.857940997,0
+TAC.US,D,20100721,000000,12.2358,12.2358,11.8209,11.9009,44043.544472423,0
+TAC.US,D,20100722,000000,12.0362,12.1825,11.9948,12.0017,60443.091907492,0
+TAC.US,D,20100723,000000,12.0195,12.0362,11.892,11.9325,72464.905565456,0
+TAC.US,D,20100726,000000,12.0017,12.0362,11.9582,12.0066,27581.241084941,0
+TAC.US,D,20100727,000000,12.1261,12.1667,11.973,12.0195,42631.535543159,0
+TAC.US,D,20100728,000000,12.0195,12.0817,11.9394,11.9533,43176.095259247,0
+TAC.US,D,20100729,000000,12.0549,12.3129,12.0492,12.2002,49953.738119711,0
+TAC.US,D,20100730,000000,12.1874,12.3425,12.0362,12.2536,102982.51790759,0
+TAC.US,D,20100802,000000,12.3574,12.4956,12.3129,12.3791,16254.80386741,0
+TAC.US,D,20100803,000000,12.3751,12.6527,12.3672,12.5549,58684.913047184,0
+TAC.US,D,20100804,000000,12.6152,12.7535,12.5075,12.7318,48525.534105955,0
+TAC.US,D,20100805,000000,12.7101,12.79,12.5312,12.5658,160029.70303539,0
+TAC.US,D,20100806,000000,12.4305,12.4828,12.2536,12.4126,191283.1795292,0
+TAC.US,D,20100809,000000,12.5125,12.6419,12.3751,12.5835,79977.400384805,0
+TAC.US,D,20100810,000000,12.4779,12.4779,12.296,12.3376,114985.09990272,0
+TAC.US,D,20100811,000000,12.2398,12.2398,11.8633,11.9009,93691.600372322,0
+TAC.US,D,20100812,000000,11.8633,11.886,11.7043,11.7941,88505.124563329,0
+TAC.US,D,20100813,000000,11.8139,11.9533,11.8139,11.8545,66698.443293046,0
+TAC.US,D,20100816,000000,11.8337,11.886,11.7447,11.7874,45099.261542832,0
+TAC.US,D,20100817,000000,11.9582,12.1014,11.9059,12.0017,45248.053881615,0
+TAC.US,D,20100818,000000,12.0609,12.2358,12.0235,12.2081,58105.938776546,0
+TAC.US,D,20100819,000000,12.1261,12.1598,11.8337,11.8545,37303.35274485,0
+TAC.US,D,20100820,000000,11.7941,11.8545,11.6688,11.7814,48129.766728649,0
+TAC.US,D,20100823,000000,11.6618,11.8436,11.6618,11.7814,30430.563762989,0
+TAC.US,D,20100824,000000,11.727,11.8337,11.6203,11.7941,90437.400581941,0
+TAC.US,D,20100825,000000,11.723,12.0492,11.6401,12.0293,109127.54028004,0
+TAC.US,D,20100826,000000,12.0946,12.1261,11.9453,11.9453,167268.90580392,0
+TAC.US,D,20100827,000000,12.0293,12.1419,11.892,12.0757,78920.671121614,0
+TAC.US,D,20100830,000000,11.978,12.0195,11.7941,11.8386,204226.08861772,0
+TAC.US,D,20100831,000000,11.8506,11.8989,11.6964,11.7931,70570.080679735,0
+TAC.US,D,20100901,000000,11.9582,12.1341,11.9582,12.1133,56792.112547024,0
+TAC.US,D,20100902,000000,12.1133,12.1478,12.0066,12.0609,70649.031716639,0
+TAC.US,D,20100903,000000,12.1725,12.3791,12.1725,12.3791,75039.923999896,0
+TAC.US,D,20100907,000000,12.3791,12.3791,12.1478,12.228,38188.009235299,0
+TAC.US,D,20100908,000000,12.228,12.3869,12.228,12.2843,106270.12005974,0
+TAC.US,D,20100909,000000,12.462,12.4719,12.3177,12.3751,85158.815229893,0
+TAC.US,D,20100910,000000,12.3751,12.5075,12.3425,12.466,46014.283816706,0
+TAC.US,D,20100913,000000,12.6043,12.6854,12.5835,12.6704,62563.635783339,0
+TAC.US,D,20100914,000000,12.7031,12.8404,12.6587,12.6647,86000.959623546,0
+TAC.US,D,20100915,000000,12.7101,12.7476,12.6527,12.6854,67978.8671608,0
+TAC.US,D,20100916,000000,12.5835,12.6784,12.4719,12.6587,71023.543045548,0
+TAC.US,D,20100917,000000,12.7101,12.7101,12.4305,12.5312,84902.730456342,0
+TAC.US,D,20100920,000000,12.5728,12.6092,12.4956,12.5431,52646.170916729,0
+TAC.US,D,20100921,000000,12.5312,12.6043,12.462,12.4828,282936.22364092,0
+TAC.US,D,20100922,000000,12.5194,12.5835,12.3574,12.4067,60375.274991176,0
+TAC.US,D,20100923,000000,12.2783,12.4186,12.2171,12.2358,30787.867814622,0
+TAC.US,D,20100924,000000,12.3672,12.5915,12.3574,12.5915,73125.86745134,0
+TAC.US,D,20100927,000000,12.6647,12.6647,12.5253,12.5253,44362.385198385,0
+TAC.US,D,20100928,000000,12.5767,12.5835,12.4186,12.5835,55544.078848256,0
+TAC.US,D,20100929,000000,12.628,12.6704,12.5728,12.5915,104647.57503206,0
+TAC.US,D,20100930,000000,12.7101,12.7535,12.5658,12.7318,57008.721802123,0
+TAC.US,D,20101001,000000,12.7703,12.9847,12.7199,12.8523,41518.123484242,0
+TAC.US,D,20101004,000000,12.8583,12.8583,12.6704,12.7199,39313.567607586,0
+TAC.US,D,20101005,000000,12.883,12.9145,12.8009,12.8197,54366.898644147,0
+TAC.US,D,20101006,000000,12.7476,12.9245,12.7318,12.8463,79568.474501347,0
+TAC.US,D,20101007,000000,12.9452,12.9452,12.6587,12.7703,44163.995413342,0
+TAC.US,D,20101008,000000,12.8079,12.8079,12.6647,12.6961,37948.119546241,0
+TAC.US,D,20101011,000000,12.6704,12.6854,12.5994,12.6419,18282.226007421,0
+TAC.US,D,20101012,000000,12.7031,12.8009,12.5994,12.7416,47131.744646747,0
+TAC.US,D,20101013,000000,12.8463,13.0015,12.8404,12.9195,64489.838645266,0
+TAC.US,D,20101014,000000,12.9847,12.9896,12.7703,12.8137,66927.198861514,0
+TAC.US,D,20101015,000000,12.8632,12.9245,12.715,12.798,35044.138458029,0
+TAC.US,D,20101018,000000,12.7199,12.79,12.715,12.7367,401193.74280408,0
+TAC.US,D,20101019,000000,12.4719,12.5767,12.4423,12.5253,88702.502155592,0
+TAC.US,D,20101020,000000,12.5194,12.715,12.5194,12.6784,36337.720831934,0
+TAC.US,D,20101021,000000,12.715,12.7318,12.5312,12.6043,63071.756559318,0
+TAC.US,D,20101022,000000,12.6221,12.6587,12.5352,12.5588,34928.748481014,0
+TAC.US,D,20101025,000000,12.6961,12.7101,12.6527,12.6647,42410.877516937,0
+TAC.US,D,20101026,000000,12.5728,12.5835,12.4423,12.466,25496.123956423,0
+TAC.US,D,20101027,000000,12.4305,12.4907,12.1874,12.2843,63467.523936624,0
+TAC.US,D,20101028,000000,12.309,12.309,12.1874,12.2081,66030.396057695,0
+TAC.US,D,20101029,000000,12.2171,12.2171,11.8081,12.0639,76247.469987431,0
+TAC.US,D,20101101,000000,12.1478,12.1478,12.0195,12.0699,47061.903344868,0
+TAC.US,D,20101102,000000,12.1667,12.1667,11.9948,12.0235,53838.534012551,0
+TAC.US,D,20101103,000000,12.0699,12.0757,11.8545,12.0699,115158.18486825,0
+TAC.US,D,20101104,000000,12.1953,12.4561,12.1667,12.4305,138194.68036725,0
+TAC.US,D,20101105,000000,12.4779,12.6043,12.296,12.296,102137.3369356,0
+TAC.US,D,20101108,000000,12.3177,12.3425,12.2081,12.222,60728.530271687,0
+TAC.US,D,20101109,000000,12.3376,12.3622,12.1528,12.1775,63984.75444763,0
+TAC.US,D,20101110,000000,12.3129,12.4423,12.1825,12.3791,108174.0546805,0
+TAC.US,D,20101111,000000,12.3425,12.3989,12.1825,12.2002,49396.019897472,0
+TAC.US,D,20101112,000000,12.1419,12.1725,11.9948,12.0412,47456.658529394,0
+TAC.US,D,20101115,000000,12.1014,12.301,12.0609,12.1874,55594.688487298,0
+TAC.US,D,20101116,000000,12.0609,12.0609,11.892,11.9325,94534.756958756,0
+TAC.US,D,20101117,000000,11.973,12.0412,11.9533,11.978,31268.659385519,0
+TAC.US,D,20101118,000000,12.1192,12.1598,12.0699,12.0757,114225.9553171,0
+TAC.US,D,20101119,000000,12.1261,12.2536,12.1014,12.1874,96532.825508122,0
+TAC.US,D,20101122,000000,12.2605,12.3317,12.1775,12.3177,214689.1253932,0
+TAC.US,D,20101123,000000,12.228,12.2843,12.1775,12.222,100190.89021806,0
+TAC.US,D,20101124,000000,12.3622,12.466,12.3237,12.462,58372.145477906,0
+TAC.US,D,20101126,000000,12.3939,12.5194,12.3672,12.5006,27114.620212976,0
+TAC.US,D,20101129,000000,12.3791,12.3869,12.2101,12.3177,61864.210571783,0
+TAC.US,D,20101130,000000,12.1825,12.2843,12.1458,12.1518,37238.572406877,0
+TAC.US,D,20101201,000000,12.296,12.3869,12.222,12.2783,66837.11370402,0
+TAC.US,D,20101202,000000,12.3672,12.55,12.3425,12.5352,69270.425149144,0
+TAC.US,D,20101203,000000,12.5125,12.5994,12.4067,12.4828,66254.090662259,0
+TAC.US,D,20101206,000000,12.5125,12.5194,12.4305,12.4828,51062.089214724,0
+TAC.US,D,20101207,000000,12.4719,12.5312,12.4067,12.4561,51863.745897145,0
+TAC.US,D,20101208,000000,12.4907,12.5194,12.3869,12.4719,37520.974192729,0
+TAC.US,D,20101209,000000,12.5767,12.5767,12.3791,12.4828,46480.90468867,0
+TAC.US,D,20101210,000000,12.5075,12.6419,12.4956,12.5994,27100.449514045,0
+TAC.US,D,20101213,000000,12.6152,12.7604,12.6152,12.7031,110857.37774248,0
+TAC.US,D,20101214,000000,12.6854,12.7416,12.6092,12.6913,52046.952790476,0
+TAC.US,D,20101215,000000,12.628,12.7703,12.628,12.7318,34735.419659874,0
+TAC.US,D,20101216,000000,12.7476,12.8583,12.7318,12.8583,55594.688487298,0
+TAC.US,D,20101217,000000,12.79,12.79,12.5075,12.6092,78588.6718895,0
+TAC.US,D,20101220,000000,12.6092,12.6221,12.4423,12.5253,103596.91892556,0
+TAC.US,D,20101221,000000,12.5658,12.6092,12.4828,12.5728,34265.762209568,0
+TAC.US,D,20101222,000000,12.55,12.5658,12.4305,12.5352,66003.066852612,0
+TAC.US,D,20101223,000000,12.55,12.55,12.3989,12.5194,59862.093251294,0
+TAC.US,D,20101227,000000,12.5125,12.6527,12.4719,12.6043,28956.811074094,0
+TAC.US,D,20101228,000000,12.6704,12.6913,12.5006,12.6477,23213.629235643,0
+TAC.US,D,20101229,000000,12.6694,12.6694,12.5895,12.6212,24587.174839235,0
+TAC.US,D,20101230,000000,12.6854,12.7021,12.5895,12.6409,41567.720930503,0
+TAC.US,D,20101231,000000,12.6497,12.714,12.63,12.6369,29590.443754897,0
+TAC.US,D,20110103,000000,12.7268,12.7841,12.7031,12.7535,31232.220445408,0
+TAC.US,D,20110104,000000,12.7535,12.7535,12.5835,12.6587,44435.263078605,0
+TAC.US,D,20110105,000000,12.635,12.6587,12.5588,12.5767,37705.193278841,0
+TAC.US,D,20110106,000000,12.6152,12.6221,12.4956,12.6043,27699.667640298,0
+TAC.US,D,20110107,000000,12.6913,12.7703,12.6477,12.7199,49838.348142696,0
+TAC.US,D,20110110,000000,12.715,12.7773,12.6152,12.7535,63642.633287707,0
+TAC.US,D,20110111,000000,12.798,12.9778,12.7703,12.9599,46861.489174264,0
+TAC.US,D,20110112,000000,13.0697,13.125,12.9966,13.1181,40341.955472913,0
+TAC.US,D,20110113,000000,13.1477,13.2415,12.9966,13.203,65698.396825581,0
+TAC.US,D,20110114,000000,13.1536,13.2357,13.125,13.203,42130.500116647,0
+TAC.US,D,20110118,000000,13.214,13.2633,13.1438,13.1823,35542.137306199,0
+TAC.US,D,20110119,000000,13.1823,13.214,13.0252,13.0745,32511.632120383,0
+TAC.US,D,20110120,000000,12.9966,13.125,12.8958,13.1181,88326.978633903,0
+TAC.US,D,20110121,000000,13.196,13.2207,13.0143,13.0311,57906.536798722,0
+TAC.US,D,20110124,000000,13.0439,13.0439,12.9245,12.9599,57051.233898918,0
+TAC.US,D,20110125,000000,12.9195,12.9659,12.798,12.8632,54704.971032945,0
+TAC.US,D,20110126,000000,12.8681,12.9195,12.8197,12.9195,40717.478994602,0
+TAC.US,D,20110127,000000,12.9541,13.0558,12.9076,13.0252,52497.378577946,0
+TAC.US,D,20110128,000000,12.8958,12.9027,12.466,12.5312,146292.22261392,0
+TAC.US,D,20110131,000000,12.4729,12.5213,12.2437,12.3524,84557.572718077,0
+TAC.US,D,20110201,000000,12.4246,12.6221,12.3751,12.5835,52305.061949588,0
+TAC.US,D,20110202,000000,12.6419,12.715,12.6152,12.7031,56792.112547024,0
+TAC.US,D,20110203,000000,12.7101,12.7416,12.6477,12.7199,58593.815696909,0
+TAC.US,D,20110204,000000,12.8137,12.8404,12.6152,12.6647,38615.154588811,0
+TAC.US,D,20110207,000000,12.6704,12.6704,12.5194,12.55,62353.099684926,0
+TAC.US,D,20110208,000000,12.5728,12.6152,12.5125,12.5588,102267.90980432,0
+TAC.US,D,20110209,000000,12.5075,12.5312,12.3989,12.4343,47029.513175883,0
+TAC.US,D,20110210,000000,12.3751,12.4561,12.3237,12.4246,59069.5463039,0
+TAC.US,D,20110211,000000,12.4126,12.5728,12.3939,12.55,46162.063962707,0
+TAC.US,D,20110214,000000,12.628,12.628,12.5125,12.5431,28470.958539294,0
+TAC.US,D,20110215,000000,12.5728,12.6092,12.5253,12.5431,46422.197507382,0
+TAC.US,D,20110216,000000,12.5767,12.6043,12.5352,12.6043,48954.703845029,0
+TAC.US,D,20110218,000000,12.6419,12.7268,12.6043,12.6961,61044.334419307,0
+TAC.US,D,20110222,000000,12.715,12.715,12.5006,12.55,94164.294400971,0
+TAC.US,D,20110223,000000,12.4956,12.5728,12.3574,12.4126,59858.04448017,0
+TAC.US,D,20110224,000000,12.4828,12.5194,12.3791,12.4956,80313.448388041,0
+TAC.US,D,20110225,000000,12.4907,12.6152,12.462,12.5728,95828.339332662,0
+TAC.US,D,20110228,000000,12.6587,12.8099,12.6409,12.7792,107036.34999484,0
+TAC.US,D,20110301,000000,12.7604,12.7653,12.628,12.6647,57625.147205651,0
+TAC.US,D,20110302,000000,12.6587,12.7653,12.628,12.6961,62376.380118884,0
+TAC.US,D,20110303,000000,12.6527,12.7476,12.6527,12.7416,33384.142297462,0
+TAC.US,D,20110304,000000,12.7841,12.7841,12.6704,12.6961,54737.361201932,0
+TAC.US,D,20110307,000000,12.7199,12.7653,12.4561,12.4779,66544.589990359,0
+TAC.US,D,20110308,000000,12.5352,12.7101,12.5312,12.5835,64362.30235488,0
+TAC.US,D,20110309,000000,12.6587,12.6854,12.4779,12.55,45420.126654357,0
+TAC.US,D,20110310,000000,12.4719,12.5588,12.3751,12.4492,88710.599697839,0
+TAC.US,D,20110311,000000,12.4423,12.5194,12.3574,12.4779,43887.666784174,0
+TAC.US,D,20110314,000000,12.3791,12.4907,12.3237,12.3939,54966.116770401,0
+TAC.US,D,20110315,000000,12.0609,12.2536,11.9256,12.2358,94924.451179377,0
+TAC.US,D,20110316,000000,12.1667,12.2398,12.0293,12.228,67522.368216644,0
+TAC.US,D,20110317,000000,12.3811,12.4976,12.2536,12.4453,72888.002147844,0
+TAC.US,D,20110318,000000,12.6152,12.628,12.5006,12.5125,60119.190217626,0
+TAC.US,D,20110321,000000,12.715,12.7476,12.6477,12.7031,86810.713848213,0
+TAC.US,D,20110322,000000,12.715,12.7367,12.635,12.6913,53826.387699181,0
+TAC.US,D,20110323,000000,12.6704,12.6961,12.5835,12.6704,42665.950097708,0
+TAC.US,D,20110324,000000,12.7367,12.79,12.7101,12.7653,54640.190694972,0
+TAC.US,D,20110325,000000,12.7703,12.8079,12.5549,12.5588,79256.719124851,0
+TAC.US,D,20110328,000000,12.635,12.6587,12.5125,12.5431,66938.332982103,0
+TAC.US,D,20110329,000000,12.55,12.6704,12.5352,12.5767,29973.052626052,0
+TAC.US,D,20110330,000000,12.635,12.6527,12.5658,12.5835,50160.225447001,0
+TAC.US,D,20110331,000000,12.6053,12.792,12.5481,12.714,67003.113320076,0
+TAC.US,D,20110401,000000,12.7604,12.9195,12.7604,12.8256,67381.673420108,0
+TAC.US,D,20110404,000000,12.8583,12.9027,12.7773,12.8463,62318.685130377,0
+TAC.US,D,20110405,000000,12.8958,12.9541,12.8404,12.9392,224596.468332,0
+TAC.US,D,20110406,000000,12.9659,13.0311,12.9541,12.9847,90460.6810159,0
+TAC.US,D,20110407,000000,13.0104,13.0252,12.9076,12.9195,105022.08636098,0
+TAC.US,D,20110408,000000,13.0015,13.0104,12.8958,12.9502,31457.939435534,0
+TAC.US,D,20110411,000000,13.0143,13.0143,12.9027,12.9195,58546.24263621,0
+TAC.US,D,20110412,000000,12.8652,12.9105,12.7328,12.7713,50523.60265532,0
+TAC.US,D,20110413,000000,12.8326,12.875,12.6913,12.7199,48989.118399576,0
+TAC.US,D,20110414,000000,12.6704,12.7268,12.6221,12.6961,33654.397769944,0
+TAC.US,D,20110415,000000,12.628,12.7773,12.628,12.7268,34221.225727211,0
+TAC.US,D,20110418,000000,12.6961,12.6961,12.4492,12.6587,43654.862444582,0
+TAC.US,D,20110419,000000,12.7841,13.0311,12.7367,12.9778,80479.448004098,0
+TAC.US,D,20110420,000000,13.1181,13.1181,12.8958,12.9778,47322.036889543,0
+TAC.US,D,20110421,000000,13.0697,13.0934,12.9966,13.0015,30222.052050136,0
+TAC.US,D,20110425,000000,13.0371,13.0558,12.9719,13.0371,39931.005203895,0
+TAC.US,D,20110426,000000,13.0805,13.203,13.0558,13.1576,62517.074915421,0
+TAC.US,D,20110427,000000,13.2415,13.2415,13.0192,13.1685,51313.11302437,0
+TAC.US,D,20110428,000000,13.1536,13.2357,13.1368,13.1635,42958.473811369,0
+TAC.US,D,20110429,000000,13.2474,13.4431,13.1338,13.4431,100813.38877827,0
+TAC.US,D,20110502,000000,13.4164,13.5774,13.4164,13.5212,107701.36065184,0
+TAC.US,D,20110503,000000,13.4905,13.5459,13.367,13.367,86988.85977764,0
+TAC.US,D,20110504,000000,13.3956,13.4332,13.2494,13.3829,57178.770189303,0
+TAC.US,D,20110505,000000,13.2514,13.2702,13.0134,13.125,56328.528253403,0
+TAC.US,D,20110506,000000,13.2633,13.2821,13.0074,13.1823,61889.515391304,0
+TAC.US,D,20110509,000000,13.208,13.3956,13.1576,13.3383,58795.242060294,0
+TAC.US,D,20110510,000000,13.364,13.4233,13.3039,13.37,46092.22266083,0
+TAC.US,D,20110511,000000,13.4125,13.4648,13.3116,13.3246,70174.313302428,0
+TAC.US,D,20110512,000000,13.2879,13.4164,13.0934,13.2979,76551.127821682,0
+TAC.US,D,20110513,000000,13.2899,13.3739,13.1181,13.1368,59984.568577775,0
+TAC.US,D,20110516,000000,13.1536,13.2357,13.0498,13.208,50874.83355027,0
+TAC.US,D,20110517,000000,13.1536,13.2899,13.1052,13.2474,81776.066956346,0
+TAC.US,D,20110518,000000,13.2297,13.367,13.215,13.367,229988.4192755,0
+TAC.US,D,20110519,000000,13.4431,13.5142,13.3936,13.4648,91633.812448887,0
+TAC.US,D,20110520,000000,13.367,13.4431,13.2425,13.4303,79143.353533397,0
+TAC.US,D,20110523,000000,13.2425,13.4718,13.2297,13.3344,44010.142110655,0
+TAC.US,D,20110524,000000,13.3057,13.367,13.2227,13.3344,112879.73891859,0
+TAC.US,D,20110525,000000,13.2702,13.3799,13.215,13.3601,125669.8068972,0
+TAC.US,D,20110526,000000,13.3116,13.3936,13.2425,13.3739,56086.614178783,0
+TAC.US,D,20110527,000000,13.4056,13.5953,13.3295,13.5507,111699.52213614,0
+TAC.US,D,20110531,000000,13.7138,13.783,13.4905,13.6377,84182.049196388,0
+TAC.US,D,20110601,000000,13.4835,13.5627,13.2899,13.3246,75843.605067879,0
+TAC.US,D,20110602,000000,13.3393,13.3393,13.204,13.2821,38929.94654365,0
+TAC.US,D,20110603,000000,13.1052,13.3057,13.0242,13.2771,42645.706242091,0
+TAC.US,D,20110606,000000,13.3057,13.3057,13.0795,13.125,52305.061949588,0
+TAC.US,D,20110607,000000,13.1694,13.1902,13.0489,13.0687,46397.904880642,0
+TAC.US,D,20110608,000000,13.0242,13.1438,12.9876,13.042,85075.815421864,0
+TAC.US,D,20110609,000000,13.1052,13.1635,12.9629,13.1477,45753.138079251,0
+TAC.US,D,20110610,000000,13.1438,13.1438,12.9876,13.0242,44430.2021147,0
+TAC.US,D,20110613,000000,13.0291,13.0687,12.9689,13.0074,51295.905747097,0
+TAC.US,D,20110614,000000,13.125,13.3393,13.0993,13.2574,63796.486590394,0
+TAC.US,D,20110615,000000,13.1763,13.209,12.9215,13.0291,100912.58367079,0
+TAC.US,D,20110616,000000,12.9569,12.9569,12.8246,12.9165,51246.308300836,0
+TAC.US,D,20110617,000000,13.0134,13.0489,12.8197,12.8849,66769.296787703,0
+TAC.US,D,20110620,000000,12.8414,12.9215,12.8147,12.8849,42103.170911564,0
+TAC.US,D,20110621,000000,12.9758,13.209,12.9689,13.0795,101437.91172405,0
+TAC.US,D,20110622,000000,13.0687,13.1052,13.0173,13.0242,33215.106103063,0
+TAC.US,D,20110623,000000,12.8977,12.9274,12.8099,12.9105,62459.379926913,0
+TAC.US,D,20110624,000000,12.9105,12.9105,12.715,12.7328,55034.945879497,0
+TAC.US,D,20110627,000000,12.7021,12.7792,12.626,12.7476,58984.522110311,0
+TAC.US,D,20110628,000000,12.8029,12.8414,12.7367,12.7663,39181.982546078,0
+TAC.US,D,20110629,000000,12.8977,12.9512,12.8928,12.9472,32255.547346831,0
+TAC.US,D,20110630,000000,12.9817,13.1022,12.9749,13.0805,46686.37982318,0
+TAC.US,D,20110701,000000,13.042,13.1823,13.042,13.1131,19683.100816094,0
+TAC.US,D,20110705,000000,13.2474,13.3196,13.1635,13.1823,43055.644318328,0
+TAC.US,D,20110706,000000,13.1586,13.211,13.0745,13.1536,29643.077779499,0
+TAC.US,D,20110707,000000,13.2514,13.3116,13.197,13.2474,24537.577392974,0
+TAC.US,D,20110708,000000,13.2227,13.2771,13.1823,13.2474,25898.976683195,0
+TAC.US,D,20110711,000000,13.1635,13.1694,12.9946,13.042,46988.013271868,0
+TAC.US,D,20110712,000000,12.9689,13.1902,12.9422,13.1181,32730.265761042,0
+TAC.US,D,20110713,000000,13.1694,13.2899,13.1477,13.2297,38897.556374663,0
+TAC.US,D,20110714,000000,13.2474,13.3116,13.1576,13.1902,22690.325567952,0
+TAC.US,D,20110715,000000,13.2227,13.3532,13.1763,13.3532,19138.541100006,0
+TAC.US,D,20110718,000000,13.2702,13.3344,13.1368,13.1694,39461.347753587,0
+TAC.US,D,20110719,000000,13.3087,13.3591,13.2732,13.3285,33808.251072631,0
+TAC.US,D,20110720,000000,13.3601,13.4213,13.3295,13.4056,38567.581528112,0
+TAC.US,D,20110721,000000,13.4501,13.533,13.4303,13.5142,37129.255586547,0
+TAC.US,D,20110722,000000,13.5142,13.5142,13.3739,13.4549,39584.835272849,0
+TAC.US,D,20110725,000000,13.4588,13.6555,13.4213,13.5894,29817.174937803,0
+TAC.US,D,20110726,000000,13.6091,13.6268,13.5073,13.527,24044.639508707,0
+TAC.US,D,20110727,000000,13.5142,13.5627,13.2367,13.2574,42024.219874659,0
+TAC.US,D,20110728,000000,13.2969,13.7523,13.2919,13.4965,109764.20953918,0
+TAC.US,D,20110729,000000,13.4559,13.6802,13.4362,13.5537,63538.377431282,0
+TAC.US,D,20110801,000000,13.5814,13.8392,13.4965,13.7039,50525.627040882,0
+TAC.US,D,20110802,000000,13.4718,13.6031,13.3285,13.3848,158327.19477803,0
+TAC.US,D,20110803,000000,13.3344,13.3799,13.1694,13.2939,67386.734384013,0
+TAC.US,D,20110804,000000,13.1003,13.1536,12.8326,12.8898,79182.82905185,0
+TAC.US,D,20110805,000000,12.9402,12.9472,12.4907,12.7446,123119.0810895,0
+TAC.US,D,20110808,000000,12.4206,12.4926,12.0254,12.0639,159131.88803879,0
+TAC.US,D,20110809,000000,12.1765,12.798,12.1044,12.7792,164211.07141302,0
+TAC.US,D,20110810,000000,12.7101,12.7476,12.5529,12.5895,124941.028095,0
+TAC.US,D,20110811,000000,12.6517,13.215,12.6142,13.1308,102508.81168616,0
+TAC.US,D,20110812,000000,13.211,13.2534,13.1062,13.211,46697.513943768,0
+TAC.US,D,20110815,000000,13.2702,13.5063,13.2574,13.4905,61585.857557054,0
+TAC.US,D,20110816,000000,13.4213,13.693,13.3739,13.6614,81903.603246731,0
+TAC.US,D,20110817,000000,13.6574,13.7286,13.6031,13.6763,65321.861111111,0
+TAC.US,D,20110818,000000,13.3236,13.4411,13.1853,13.3779,99939.866408409,0
+TAC.US,D,20110819,000000,13.2247,13.5517,13.206,13.2672,64799.569636201,0
+TAC.US,D,20110822,000000,13.527,13.5647,13.2732,13.3591,211164.67013033,0
+TAC.US,D,20110823,000000,13.4778,13.5962,13.4362,13.5962,75977.214514949,0
+TAC.US,D,20110824,000000,13.5794,13.6703,13.4362,13.6268,66587.102087153,0
+TAC.US,D,20110825,000000,13.7286,13.7346,13.4648,13.5015,43282.375501235,0
+TAC.US,D,20110826,000000,13.3848,13.6031,13.3087,13.4905,73574.268853249,0
+TAC.US,D,20110829,000000,13.6831,13.77,13.6703,13.7386,102493.62879445,0
+TAC.US,D,20110830,000000,13.7523,13.9144,13.6574,13.9144,78752.647119996,0
+TAC.US,D,20110831,000000,13.9292,14.0023,13.8294,14.0023,67214.66161127,0
+TAC.US,D,20110901,000000,13.9321,14.1554,13.9321,14.0853,123110.98354726,0
+TAC.US,D,20110902,000000,13.9084,14.0893,13.7988,13.8522,82645.540555082,0
+TAC.US,D,20110906,000000,13.4648,13.6574,13.3591,13.6268,87510.139059769,0
+TAC.US,D,20110907,000000,13.7019,13.8432,13.6427,13.8432,68245.07386216,0
+TAC.US,D,20110908,000000,13.77,13.9994,13.7386,13.9401,62513.026144297,0
+TAC.US,D,20110909,000000,13.783,13.8372,13.533,13.5468,109345.16172792,0
+TAC.US,D,20110912,000000,13.5015,13.6427,13.3156,13.4648,122732.42344723,0
+TAC.US,D,20110913,000000,13.5202,13.7286,13.4835,13.7138,58159.584993931,0
+TAC.US,D,20110914,000000,13.7286,14.0299,13.7286,13.8985,89460.634548437,0
+TAC.US,D,20110915,000000,13.9864,14.3145,13.9864,14.3026,106549.48526725,0
+TAC.US,D,20110916,000000,14.3333,14.3333,13.9321,13.9578,76051.10458795,0
+TAC.US,D,20110919,000000,13.7652,13.9697,13.6763,13.8589,188370.08870595,0
+TAC.US,D,20110920,000000,13.8729,14.0181,13.8522,13.8571,70803.897212107,0
+TAC.US,D,20110921,000000,13.7997,13.8294,13.5142,13.5202,171548.45688128,0
+TAC.US,D,20110922,000000,13.0538,13.1318,12.8453,13.0064,172485.74739633,0
+TAC.US,D,20110923,000000,12.9402,13.1448,12.9086,13.1318,68669.182637329,0
+TAC.US,D,20110926,000000,13.2327,13.4835,13.0745,13.4835,137846.48605064,0
+TAC.US,D,20110927,000000,13.6574,13.9805,13.6377,13.8798,140726.17451211,0
+TAC.US,D,20110928,000000,13.8571,13.8985,13.5647,13.5794,92663.212506994,0
+TAC.US,D,20110929,000000,13.7523,13.9144,13.6763,13.8145,61301.43138564,0
+TAC.US,D,20110930,000000,13.6278,13.7988,13.4815,13.5122,77058.236404879,0
+TAC.US,D,20111003,000000,13.4115,13.4835,13.1783,13.1783,103574.65068439,0
+TAC.US,D,20111004,000000,13.0489,13.1318,12.7298,12.9086,118483.23815328,0
+TAC.US,D,20111005,000000,12.9569,13.3285,12.9569,13.2534,104901.63542006,0
+TAC.US,D,20111006,000000,13.2801,13.6427,13.2327,13.6427,65691.311476116,0
+TAC.US,D,20111007,000000,13.7019,13.7217,13.4965,13.5517,62391.563010597,0
+TAC.US,D,20111010,000000,13.7019,13.8522,13.5962,13.8245,33205.996368034,0
+TAC.US,D,20111011,000000,13.7386,13.9578,13.7079,13.9401,64744.911226036,0
+TAC.US,D,20111012,000000,14.1397,14.3026,14.099,14.1811,106288.3395298,0
+TAC.US,D,20111013,000000,13.3512,13.4362,13.2919,13.4115,244176.32548445,0
+TAC.US,D,20111014,000000,13.5399,13.5834,13.4588,13.5647,63037.342004769,0
+TAC.US,D,20111017,000000,13.5142,13.5794,13.4293,13.4648,65723.701645102,0
+TAC.US,D,20111018,000000,13.4648,13.6506,13.3443,13.5577,122202.03443007,0
+TAC.US,D,20111019,000000,13.5834,13.6574,13.4718,13.5015,51384.97871181,0
+TAC.US,D,20111020,000000,13.5202,13.5904,13.454,13.5142,67809.830966401,0
+TAC.US,D,20111021,000000,13.617,13.777,13.617,13.777,46450.538905245,0
+TAC.US,D,20111024,000000,13.8245,13.8729,13.7523,13.8195,75617.886077753,0
+TAC.US,D,20111025,000000,13.7691,13.8077,13.4796,13.5162,83875.354783796,0
+TAC.US,D,20111026,000000,13.617,13.783,13.4905,13.7386,81748.737751264,0
+TAC.US,D,20111027,000000,13.9864,14.2049,13.9469,14.1397,95285.804002135,0
+TAC.US,D,20111028,000000,14.1554,14.2719,13.9401,13.9924,67425.197709684,0
+TAC.US,D,20111031,000000,13.8749,13.9785,13.6723,13.6723,81592.860063015,0
+TAC.US,D,20111101,000000,13.3325,13.3918,13.122,13.196,160334.37306242,0
+TAC.US,D,20111102,000000,13.3325,13.5577,13.3285,13.3719,183638.08745556,0
+TAC.US,D,20111103,000000,13.5232,13.5232,13.3918,13.4559,74959.960770211,0
+TAC.US,D,20111104,000000,13.3077,13.3848,13.1338,13.3236,84560.60929642,0
+TAC.US,D,20111107,000000,13.3383,13.4648,13.286,13.4648,46707.635871578,0
+TAC.US,D,20111108,000000,13.4411,13.4905,13.3285,13.4778,46535.563098835,0
+TAC.US,D,20111109,000000,13.2377,13.3719,13.122,13.203,177676.27197644,0
+TAC.US,D,20111110,000000,13.2377,13.285,13.0371,13.1556,86150.76415511,0
+TAC.US,D,20111111,000000,13.1823,13.2909,13.1753,13.2594,51555.027098991,0
+TAC.US,D,20111114,000000,13.2177,13.2177,13.1003,13.1536,51470.0029054,0
+TAC.US,D,20111115,000000,13.1003,13.1191,12.9165,12.9619,117954.87352169,0
+TAC.US,D,20111116,000000,12.9165,13.1062,12.883,12.9679,81300.336349354,0
+TAC.US,D,20111117,000000,12.9876,13.0173,12.7347,12.8177,83096.978535334,0
+TAC.US,D,20111118,000000,12.8375,12.9086,12.714,12.7792,55246.494170691,0
+TAC.US,D,20111121,000000,12.6497,12.6567,12.2714,12.3909,247204.80628471,0
+TAC.US,D,20111122,000000,12.4038,12.5767,12.301,12.5718,145508.78540155,0
+TAC.US,D,20111123,000000,12.467,12.5915,12.4343,12.5213,86469.604881072,0
+TAC.US,D,20111125,000000,12.5718,12.714,12.5154,12.5994,75557.154510903,0
+TAC.US,D,20111128,000000,12.9689,13.122,12.874,13.0558,155086.1534938,0
+TAC.US,D,20111129,000000,13.1685,13.2722,13.0498,13.2425,157404.0749619,0
+TAC.US,D,20111130,000000,13.6001,13.6061,13.3373,13.5744,182789.86990522,0
+TAC.US,D,20111201,000000,13.53,13.8077,13.4728,13.5864,149145.59406308,0
+TAC.US,D,20111202,000000,13.6347,13.6347,13.3976,13.3976,59772.0080938,0
+TAC.US,D,20111205,000000,13.536,13.6001,13.3918,13.4559,56034.992346961,0
+TAC.US,D,20111206,000000,13.4658,13.4985,13.2227,13.2791,47465.768264422,0
+TAC.US,D,20111207,000000,13.2377,13.3275,13.1625,13.2594,57411.574528895,0
+TAC.US,D,20111208,000000,13.196,13.2524,12.9689,13.1022,40498.845353942,0
+TAC.US,D,20111209,000000,12.9956,13.0439,12.8563,12.9402,83454.282586968,0
+TAC.US,D,20111212,000000,12.7723,12.8612,12.6814,12.7792,85784.350368448,0
+TAC.US,D,20111213,000000,12.7663,12.9086,12.5767,12.6053,147544.3050838,0
+TAC.US,D,20111214,000000,12.5282,12.5767,12.3594,12.4116,150107.17720488,0
+TAC.US,D,20111215,000000,12.5213,12.5915,12.4492,12.4966,87130.566766957,0
+TAC.US,D,20111216,000000,12.5342,12.6439,12.383,12.4116,100157.48785629,0
+TAC.US,D,20111219,000000,12.462,12.5154,12.3712,12.383,104110.10066544,0
+TAC.US,D,20111220,000000,12.5539,12.7367,12.5539,12.6884,89818.950792851,0
+TAC.US,D,20111221,000000,12.6666,12.8563,12.6231,12.8563,74641.120044248,0
+TAC.US,D,20111222,000000,12.8612,12.8958,12.792,12.8888,118097.59270379,0
+TAC.US,D,20111223,000000,12.8888,12.9255,12.8167,12.8681,65495.958269414,0
+TAC.US,D,20111227,000000,12.882,13.1823,12.882,13.0371,57592.757036664,0
+TAC.US,D,20111228,000000,13.0173,13.0173,12.7604,12.7861,103614.12620283,0
+TAC.US,D,20111229,000000,12.8306,12.874,12.7604,12.8443,79130.195027246,0
+TAC.US,D,20111230,000000,12.8443,13.0074,12.8443,12.9817,64178.083268768,0
+TAC.US,D,20120103,000000,13.1556,13.3236,13.1338,13.3146,93978.050929297,0
+TAC.US,D,20120104,000000,13.2594,13.3779,13.209,13.2722,73167.367355354,0
+TAC.US,D,20120105,000000,13.2297,13.2377,13.0647,13.1338,51463.929748716,0
+TAC.US,D,20120106,000000,13.1556,13.1556,12.9255,12.9332,87710.553230375,0
+TAC.US,D,20120109,000000,12.9749,13.0173,12.9215,12.9995,64260.070884016,0
+TAC.US,D,20120110,000000,13.0884,13.0884,12.8958,13.0242,101770.92314894,0
+TAC.US,D,20120111,000000,12.9956,13.0805,12.8888,12.8888,71584.29784613,0
+TAC.US,D,20120112,000000,12.9332,12.9749,12.8443,12.8958,55460.066847447,0
+TAC.US,D,20120113,000000,12.799,12.8216,12.6666,12.7179,66628.601991167,0
+TAC.US,D,20120117,000000,12.8888,12.9569,12.7851,12.7851,84848.072046176,0
+TAC.US,D,20120118,000000,12.8167,12.9402,12.8029,12.8306,80668.728054113,0
+TAC.US,D,20120119,000000,12.9215,12.9472,12.5282,12.5718,179224.92693112,0
+TAC.US,D,20120120,000000,12.5718,12.6231,12.4729,12.5767,87804.687158992,0
+TAC.US,D,20120123,000000,12.6439,12.799,12.6152,12.792,67535.526722795,0
+TAC.US,D,20120124,000000,12.7535,12.7792,12.6369,12.6884,49266.459221525,0
+TAC.US,D,20120125,000000,12.6744,12.6884,12.4779,12.6744,95939.680538554,0
+TAC.US,D,20120126,000000,12.7179,12.7258,12.5915,12.63,77620.003398242,0
+TAC.US,D,20120127,000000,12.5994,12.6884,12.5915,12.6231,79811.400768747,0
+TAC.US,D,20120130,000000,12.5588,12.7308,12.5213,12.7179,92651.066193625,0
+TAC.US,D,20120131,000000,12.8296,12.8612,12.6517,12.79,104826.73315428,0
+TAC.US,D,20120201,000000,12.8443,12.9155,12.7861,12.8513,60551.396535042,0
+TAC.US,D,20120202,000000,12.874,12.874,12.799,12.8306,51668.392690443,0
+TAC.US,D,20120203,000000,12.8958,12.9619,12.8513,12.882,166005.68921344,0
+TAC.US,D,20120206,000000,12.8443,13.0242,12.8306,12.9619,65091.081157081,0
+TAC.US,D,20120207,000000,12.9699,13.0104,12.9342,12.9827,64568.789682171,0
+TAC.US,D,20120208,000000,13.0271,13.0401,12.9086,13.0015,58301.291983248,0
+TAC.US,D,20120209,000000,13.0271,13.0401,12.882,12.8958,82655.662482891,0
+TAC.US,D,20120210,000000,12.8433,12.882,12.7851,12.8433,111235.93784252,0
+TAC.US,D,20120213,000000,12.8888,12.9512,12.8681,12.882,78415.586923978,0
+TAC.US,D,20120214,000000,12.882,12.8958,12.7792,12.8443,110075.96491567,0
+TAC.US,D,20120215,000000,12.9265,12.9512,12.8433,12.8513,43364.363116483,0
+TAC.US,D,20120216,000000,12.8681,12.9956,12.8306,12.9817,112437.41067336,0
+TAC.US,D,20120217,000000,13.0015,13.1595,12.9768,13.1546,77612.918048776,0
+TAC.US,D,20120221,000000,13.1546,13.2781,13.1546,13.201,98071.35853499,0
+TAC.US,D,20120222,000000,13.2207,13.2574,13.1448,13.1941,76402.335482899,0
+TAC.US,D,20120223,000000,13.2277,13.2574,13.1724,13.2415,52762.573086525,0
+TAC.US,D,20120224,000000,13.2207,13.2642,13.213,13.2357,107876.47000292,0
+TAC.US,D,20120227,000000,13.1724,13.3443,13.1724,13.3146,125729.52627127,0
+TAC.US,D,20120228,000000,13.2781,13.3789,13.2415,13.3719,123233.45887374,0
+TAC.US,D,20120229,000000,13.3709,13.4945,13.364,13.4688,132777.42460422,0
+TAC.US,D,20120301,000000,13.4618,13.5053,13.3789,13.4569,92891.968075463,0
+TAC.US,D,20120302,000000,13.2415,13.2909,13.0983,13.2277,127991.77713643,0
+TAC.US,D,20120305,000000,13.1181,13.1181,12.9165,12.9342,124493.63888587,0
+TAC.US,D,20120306,000000,12.79,12.8029,12.6517,12.6587,177609.46725291,0
+TAC.US,D,20120307,000000,12.6784,12.6854,12.462,12.626,178001.1858591,0
+TAC.US,D,20120308,000000,12.712,12.798,12.6192,12.7525,171523.15206176,0
+TAC.US,D,20120309,000000,12.7851,12.7851,12.6647,12.7703,93522.564177922,0
+TAC.US,D,20120312,000000,12.7703,12.7703,12.626,12.6587,408734.57902129,0
+TAC.US,D,20120313,000000,12.6784,12.7298,12.6409,12.7051,124339.78558319,0
+TAC.US,D,20120314,000000,12.7357,12.7357,12.4343,12.4917,160411.29971377,0
+TAC.US,D,20120315,000000,12.4858,12.5352,12.3771,12.4176,329137.76312208,0
+TAC.US,D,20120316,000000,12.4236,12.5174,12.3129,12.3227,122092.71760973,0
+TAC.US,D,20120319,000000,12.3435,12.4976,12.3317,12.4236,117511.53308369,0
+TAC.US,D,20120320,000000,12.3771,12.3771,12.1054,12.1933,265906.08010339,0
+TAC.US,D,20120321,000000,12.2101,12.2694,12.1864,12.2487,103288.20012741,0
+TAC.US,D,20120322,000000,12.1755,12.1755,12.0392,12.1143,177186.37067052,0
+TAC.US,D,20120323,000000,12.1054,12.2417,12.0312,12.2417,148029.14542582,0
+TAC.US,D,20120326,000000,12.3435,12.4492,12.307,12.3584,95669.425066071,0
+TAC.US,D,20120327,000000,12.3642,12.3642,12.2101,12.2487,63701.340468997,0
+TAC.US,D,20120328,000000,12.1993,12.1993,11.971,12.0936,149475.56890964,0
+TAC.US,D,20120329,000000,12.0205,12.0245,11.7961,11.886,390058.61002212,0
+TAC.US,D,20120330,000000,11.8733,12.0145,11.7754,11.9829,156917.21023433,0
+TAC.US,D,20120402,000000,11.9632,12.0145,11.892,12.0017,141705.97712396,0
+TAC.US,D,20120403,000000,12.0076,12.0076,11.8613,11.8801,91148.972106867,0
+TAC.US,D,20120404,000000,11.8021,11.8169,11.6835,11.7062,176025.3855509,0
+TAC.US,D,20120405,000000,11.6935,11.725,11.6095,11.6252,80925.825020446,0
+TAC.US,D,20120409,000000,11.565,11.7132,11.4879,11.6559,101566.4602072,0
+TAC.US,D,20120410,000000,11.6183,11.6885,11.2163,11.2666,180802.93547644,0
+TAC.US,D,20120411,000000,11.3081,11.4,11.1559,11.3377,196196.36328737,0
+TAC.US,D,20120412,000000,11.3634,11.4781,11.2666,11.3377,157298.8069127,0
+TAC.US,D,20120413,000000,11.3318,11.3556,10.99,10.99,223511.39767095,0
+TAC.US,D,20120416,000000,10.997,10.997,10.5375,10.5889,419997.24809363,0
+TAC.US,D,20120417,000000,10.6453,10.9041,10.5296,10.8369,252235.40440545,0
+TAC.US,D,20120418,000000,10.8428,10.8844,10.8132,10.8428,137798.91298993,0
+TAC.US,D,20120419,000000,10.827,10.8587,10.6086,10.6531,160958.8960082,0
+TAC.US,D,20120420,000000,10.6808,10.7588,10.5553,10.7065,177064.90753682,0
+TAC.US,D,20120423,000000,10.6353,10.6353,10.3468,10.416,229270.77459389,0
+TAC.US,D,20120424,000000,10.416,10.6216,10.416,10.5682,523156.89973787,0
+TAC.US,D,20120425,000000,10.6748,10.9476,10.6086,10.8428,755045.20486299,0
+TAC.US,D,20120426,000000,11.0019,11.0355,10.5553,10.6086,370122.46101083,0
+TAC.US,D,20120427,000000,10.6481,10.659,10.3666,10.5889,407149.4851265,0
+TAC.US,D,20120430,000000,10.5889,10.6086,10.4486,10.5682,261809.73591935,0
+TAC.US,D,20120501,000000,10.6026,10.7568,10.5563,10.7232,205477.15889483,0
+TAC.US,D,20120502,000000,10.6916,10.7065,10.5375,10.6481,191606.06902628,0
+TAC.US,D,20120503,000000,10.7025,10.7025,10.4546,10.4832,352003.19804111,0
+TAC.US,D,20120504,000000,10.4298,10.5375,10.3913,10.5207,377908.24788099,0
+TAC.US,D,20120507,000000,10.5147,10.6975,10.4891,10.6848,165953.05518883,0
+TAC.US,D,20120508,000000,10.6086,10.659,10.3538,10.3913,194817.75671987,0
+TAC.US,D,20120509,000000,10.3428,10.5257,10.2984,10.4624,137367.7188653,0
+TAC.US,D,20120510,000000,10.5296,10.7292,10.502,10.7164,142600.75554221,0
+TAC.US,D,20120511,000000,10.7232,10.8042,10.7105,10.7459,176111.42193728,0
+TAC.US,D,20120514,000000,10.7202,10.7202,10.503,10.6216,124734.54076771,0
+TAC.US,D,20120515,000000,10.5969,10.6017,10.4713,10.5207,117091.47307963,0
+TAC.US,D,20120516,000000,10.5296,10.5296,10.3351,10.4417,162153.28348958,0
+TAC.US,D,20120517,000000,10.4634,10.7144,10.416,10.5434,152496.96436042,0
+TAC.US,D,20120518,000000,10.576,10.6708,10.4002,10.4417,131099.2089736,0
+TAC.US,D,20120521,000000,10.503,10.6808,10.423,10.6017,90478.900485955,0
+TAC.US,D,20120522,000000,10.5829,10.8122,10.5207,10.7628,146719.36796742,0
+TAC.US,D,20120523,000000,10.7232,10.7351,10.4417,10.7105,158610.60875666,0
+TAC.US,D,20120524,000000,10.7025,10.7865,10.5829,10.7164,145354.93209886,0
+TAC.US,D,20120525,000000,10.6828,10.8122,10.662,10.7459,169910.72896189,0
+TAC.US,D,20120529,000000,10.9366,10.9573,10.6166,10.7025,1522580.8686415,0
+TAC.US,D,20120530,000000,10.6026,10.6778,10.4546,10.4891,151149.73576913,0
+TAC.US,D,20120531,000000,10.502,10.5909,10.2619,10.5494,285271.3523863,0
+TAC.US,D,20120601,000000,10.4002,10.5207,10.2915,10.3428,170108.10655415,0
+TAC.US,D,20120604,000000,10.3824,10.5069,10.2856,10.4347,115383.90385837,0
+TAC.US,D,20120605,000000,10.4347,10.6235,10.42,10.4891,98898.320036931,0
+TAC.US,D,20120606,000000,10.5069,11.0048,10.4624,10.9979,228820.34880642,0
+TAC.US,D,20120607,000000,11.1342,11.2291,10.8951,11.072,278718.41632319,0
+TAC.US,D,20120608,000000,11.0048,11.1876,10.9238,11.1243,169895.54607018,0
+TAC.US,D,20120611,000000,11.2084,11.2211,10.8122,10.831,163022.75708831,0
+TAC.US,D,20120612,000000,10.826,11.0503,10.826,11.0394,91063.947913277,0
+TAC.US,D,20120613,000000,10.9298,10.986,10.7914,10.8369,139498.38466895,0
+TAC.US,D,20120614,000000,10.8684,10.9041,10.7568,10.9041,89815.914214509,0
+TAC.US,D,20120615,000000,10.9298,11.1125,10.8587,11.0315,139011.51994138,0
+TAC.US,D,20120618,000000,11.0048,11.0928,10.8497,10.9366,85702.3627532,0
+TAC.US,D,20120619,000000,10.9979,11.1549,10.9979,11.1342,71696.651244803,0
+TAC.US,D,20120620,000000,11.1708,11.1708,10.9486,11.1006,63931.108230246,0
+TAC.US,D,20120621,000000,11.1006,11.1125,10.7914,10.826,67374.588070643,0
+TAC.US,D,20120622,000000,10.8892,10.9486,10.7628,10.8764,51279.710662604,0
+TAC.US,D,20120625,000000,10.7914,10.7914,10.6541,10.7232,74753.473442921,0
+TAC.US,D,20120626,000000,10.7292,10.7292,10.5622,10.7025,90252.169303048,0
+TAC.US,D,20120627,000000,10.7025,10.8587,10.6453,10.7974,92806.943881873,0
+TAC.US,D,20120628,000000,10.7025,10.7519,10.5563,10.7519,89168.110834776,0
+TAC.US,D,20120629,000000,10.9366,11.0503,10.8951,11.0246,143620.03367251,0
+TAC.US,D,20120702,000000,11.0315,11.0453,10.8892,11.0107,51440.649314756,0
+TAC.US,D,20120703,000000,11.1243,11.3437,11.1125,11.2854,84650.694453914,0
+TAC.US,D,20120705,000000,11.1954,11.3713,11.1392,11.2963,78758.72027668,0
+TAC.US,D,20120706,000000,11.1954,11.2558,11.0453,11.2044,65649.811572101,0
+TAC.US,D,20120709,000000,11.2291,11.2735,11.0582,11.1767,90529.510124997,0
+TAC.US,D,20120710,000000,11.1243,11.2351,11.1006,11.1125,85683.131090365,0
+TAC.US,D,20120711,000000,11.1481,11.2044,11.1006,11.1392,69128.718159827,0
+TAC.US,D,20120712,000000,11.0789,11.1619,10.9979,11.1273,48507.3146359,0
+TAC.US,D,20120713,000000,11.1619,11.2785,11.1619,11.2211,53438.717864123,0
+TAC.US,D,20120716,000000,11.2351,11.2617,11.1273,11.1619,104809.525877,0
+TAC.US,D,20120717,000000,11.2044,11.2211,11.1185,11.1708,80827.642320705,0
+TAC.US,D,20120718,000000,11.1243,11.2854,11.1243,11.1549,67178.22267116,0
+TAC.US,D,20120719,000000,11.2084,11.2785,11.1767,11.2211,51755.441269596,0
+TAC.US,D,20120720,000000,11.1767,11.2666,11.1767,11.2211,50672.394994103,0
+TAC.US,D,20120723,000000,11.1006,11.1273,10.6708,10.6828,253294.1580542,0
+TAC.US,D,20120724,000000,10.7459,10.7568,10.2273,10.3074,289015.45348261,0
+TAC.US,D,20120725,000000,10.3201,10.3201,9.91115,9.97341,228181.65516172,0
+TAC.US,D,20120726,000000,10.1255,10.1433,9.93582,10.0573,203817.16273426,0
+TAC.US,D,20120727,000000,10.089,10.1512,10.0386,10.0761,125068.56438539,0
+TAC.US,D,20120730,000000,10.0633,10.1167,10.0456,10.089,105328.78077356,0
+TAC.US,D,20120731,000000,10.0703,10.338,10.0316,10.1295,165771.87268106,0
+TAC.US,D,20120801,000000,10.1956,10.2273,10.0258,10.0505,144666.64100789,0
+TAC.US,D,20120802,000000,10.0386,10.0386,9.66911,9.74123,228422.55704356,0
+TAC.US,D,20120803,000000,9.8499,9.96147,9.75901,9.79062,152094.11163365,0
+TAC.US,D,20120806,000000,9.79062,9.96744,9.79062,9.86768,60546.335571137,0
+TAC.US,D,20120807,000000,9.93582,10.0761,9.8173,10.0188,116019.56092473,0
+TAC.US,D,20120808,000000,9.91709,10.1572,9.91709,10.1077,135639.90578842,0
+TAC.US,D,20120809,000000,10.1077,10.2549,10.1077,10.2036,82461.32146897,0
+TAC.US,D,20120810,000000,10.1898,10.3133,10.1829,10.3133,62755.952411697,0
+TAC.US,D,20120813,000000,10.3311,10.3953,10.2619,10.338,295369.99976068,0
+TAC.US,D,20120814,000000,10.3755,10.4467,10.3133,10.4002,184117.86683367,0
+TAC.US,D,20120815,000000,10.3715,10.4417,10.3201,10.3715,215768.12289757,0
+TAC.US,D,20120816,000000,10.3646,10.502,10.3508,10.4467,87473.70011966,0
+TAC.US,D,20120817,000000,10.4624,10.4832,10.4061,10.4417,49268.483607086,0
+TAC.US,D,20120820,000000,10.42,10.5909,10.42,10.4417,118665.43285383,0
+TAC.US,D,20120821,000000,10.4763,10.5494,10.2915,10.3201,168227.45236736,0
+TAC.US,D,20120822,000000,10.3311,10.3715,10.2708,10.3428,151505.01543521,0
+TAC.US,D,20120823,000000,10.3291,10.3568,10.2708,10.2708,88544.600081782,0
+TAC.US,D,20120824,000000,10.2787,10.3715,10.2787,10.3311,46254.173505763,0
+TAC.US,D,20120827,000000,10.3646,10.413,10.3201,10.3715,103899.56456703,0
+TAC.US,D,20120828,000000,10.42,10.5147,10.3883,10.42,160644.10405336,0
+TAC.US,D,20120829,000000,10.2559,10.4259,10.2105,10.2925,126323.68343363,0
+TAC.US,D,20120830,000000,10.4032,10.4032,10.1235,10.1235,68953.608808743,0
+TAC.US,D,20120831,000000,10.1898,10.2322,9.95858,9.9981,167571.55144538,0
+TAC.US,D,20120904,000000,9.9981,10.0031,9.84397,9.86373,132764.26609807,0
+TAC.US,D,20120905,000000,9.46756,9.50708,9.20764,9.4073,322551.42469719,0
+TAC.US,D,20120906,000000,9.46756,9.58414,9.44187,9.55845,261829.97977497,0
+TAC.US,D,20120907,000000,9.55056,9.59106,9.53277,9.57031,70421.288340952,0
+TAC.US,D,20120910,000000,9.57031,9.61378,9.5377,9.5377,69508.29045264,0
+TAC.US,D,20120911,000000,9.62563,9.63749,9.50708,9.63749,125220.39330251,0
+TAC.US,D,20120912,000000,9.62563,9.67108,9.51399,9.6612,128800.51916832,0
+TAC.US,D,20120913,000000,9.6612,9.74618,9.59106,9.73135,147234.57409287,0
+TAC.US,D,20120914,000000,9.76395,10.0998,9.74618,10.0998,136607.5620869,0
+TAC.US,D,20120917,000000,10.092,10.2461,10.0533,10.1345,108987.85767629,0
+TAC.US,D,20120918,000000,10.086,10.092,9.94376,10.0356,118825.3593132,0
+TAC.US,D,20120919,000000,10.0533,10.0533,9.91215,10.0031,71840.382619681,0
+TAC.US,D,20120920,000000,9.95168,10.0238,9.89733,10.0238,71822.163149626,0
+TAC.US,D,20120921,000000,10.0533,10.3301,9.96246,10.3004,295694.91364333,0
+TAC.US,D,20120924,000000,10.1898,10.3398,10.0356,10.0426,137690.60836238,0
+TAC.US,D,20120925,000000,10.092,10.1502,9.88152,9.9764,89967.743131635,0
+TAC.US,D,20120926,000000,9.98227,10.0485,9.8746,9.90424,87260.127442904,0
+TAC.US,D,20120927,000000,9.95858,9.95858,9.84397,9.92403,54199.886835309,0
+TAC.US,D,20120928,000000,9.9378,10.1631,9.85583,10.1067,123188.92239138,0
+TAC.US,D,20121001,000000,10.1502,10.2461,10.0743,10.1502,133450.53280347,0
+TAC.US,D,20121002,000000,10.2322,10.3598,10.1631,10.2639,190740.64419866,0
+TAC.US,D,20121003,000000,10.3084,10.3735,10.2559,10.3142,72671.392892745,0
+TAC.US,D,20121004,000000,10.3735,10.4604,10.3666,10.3853,93446.64971936,0
+TAC.US,D,20121005,000000,10.5069,10.5129,10.3341,10.3853,133055.77761895,0
+TAC.US,D,20121008,000000,10.3795,10.4604,10.3538,10.4032,21523.267291651,0
+TAC.US,D,20121009,000000,10.4447,10.4447,10.3341,10.3538,321820.62150943,0
+TAC.US,D,20121010,000000,10.3992,10.5207,10.1956,10.2461,204655.25835679,0
+TAC.US,D,20121011,000000,10.2727,10.3142,10.1285,10.1345,99518.794211582,0
+TAC.US,D,20121012,000000,10.1235,10.171,10.0426,10.0613,78812.366494065,0
+TAC.US,D,20121015,000000,10.0613,10.1502,10.0031,10.092,90478.900485955,0
+TAC.US,D,20121016,000000,10.092,10.1898,10.0613,10.0613,105770.09682601,0
+TAC.US,D,20121017,000000,10.1285,10.3538,10.1285,10.3301,90788.63147689,0
+TAC.US,D,20121018,000000,10.3231,10.3923,10.2461,10.2639,99050.148954056,0
+TAC.US,D,20121019,000000,10.2501,10.2559,10.0673,10.1285,50124.798699672,0
+TAC.US,D,20121022,000000,10.1345,10.171,10.0287,10.1147,38274.04562167,0
+TAC.US,D,20121023,000000,10.08,10.1067,9.96246,10.0485,73154.208849204,0
+TAC.US,D,20121024,000000,10.1147,10.1345,9.98227,10.0356,77793.088363764,0
+TAC.US,D,20121025,000000,10.0613,10.1631,10.0426,10.1345,44135.654015479,0
+TAC.US,D,20121026,000000,10.1502,10.4881,10.092,10.4259,155249.11653151,0
+TAC.US,D,20121031,000000,10.4308,10.5692,10.417,10.5692,169986.64342045,0
+TAC.US,D,20121101,000000,10.5563,10.6036,10.4604,10.5296,92159.140502139,0
+TAC.US,D,20121102,000000,10.5692,10.5909,10.3923,10.41,74012.548327351,0
+TAC.US,D,20121105,000000,10.4377,10.5296,10.3735,10.3992,93356.564561866,0
+TAC.US,D,20121106,000000,10.4308,10.5247,10.3398,10.3598,104785.23325026,0
+TAC.US,D,20121107,000000,10.2925,10.4822,10.2925,10.4308,85726.655379941,0
+TAC.US,D,20121108,000000,10.3735,10.5129,10.2322,10.2866,187511.74922781,0
+TAC.US,D,20121109,000000,10.2866,10.2866,10.1829,10.1956,122234.42459906,0
+TAC.US,D,20121112,000000,10.2559,10.2727,10.1285,10.1956,57346.794190921,0
+TAC.US,D,20121113,000000,10.1502,10.2105,10.0099,10.1067,146758.84348587,0
+TAC.US,D,20121114,000000,10.0998,10.0998,9.70961,9.79754,136239.12391467,0
+TAC.US,D,20121115,000000,9.77778,9.8499,9.58414,9.59896,136566.06218288,0
+TAC.US,D,20121116,000000,9.62563,9.73135,9.55056,9.70467,84045.403170976,0
+TAC.US,D,20121119,000000,9.84397,9.98227,9.76988,9.98227,120503.57494383,0
+TAC.US,D,20121120,000000,9.99013,9.9981,9.67108,9.8499,135354.46742422,0
+TAC.US,D,20121121,000000,9.8746,9.8746,9.67899,9.83608,74716.02231003,0
+TAC.US,D,20121123,000000,9.86373,10.1235,9.85583,10.1067,66281.419867342,0
+TAC.US,D,20121126,000000,10.086,10.1147,9.9981,10.1067,85220.558989524,0
+TAC.US,D,20121127,000000,10.1562,10.2501,10.1067,10.2322,493090.72537598,0
+TAC.US,D,20121128,000000,10.2105,10.2223,10.0466,10.1502,108506.05391261,0
+TAC.US,D,20121129,000000,10.1285,10.2046,10.0524,10.1413,113296.76234429,0
+TAC.US,D,20121130,000000,10.1502,10.1562,10.0524,10.1502,237455.36541972,0
+TAC.US,D,20121203,000000,10.1759,10.1829,9.95957,9.98625,206861.83861901,0
+TAC.US,D,20121204,000000,10.0198,10.0396,9.80446,9.93978,149014.00900158,0
+TAC.US,D,20121205,000000,9.93978,9.98625,9.82916,9.94574,101964.25197007,0
+TAC.US,D,20121206,000000,9.93978,9.98625,9.85682,9.8993,50295.859279633,0
+TAC.US,D,20121207,000000,9.93978,10.1127,9.91511,10.0663,86853.225945008,0
+TAC.US,D,20121210,000000,10.1502,10.1759,10.0663,10.1562,93512.442250114,0
+TAC.US,D,20121211,000000,10.1759,10.2046,10.1127,10.1898,80921.776249322,0
+TAC.US,D,20121212,000000,10.1829,10.2816,10.1562,10.2175,87435.236793988,0
+TAC.US,D,20121213,000000,10.2046,10.2175,10.0603,10.1345,78793.134831229,0
+TAC.US,D,20121214,000000,10.1413,10.1562,10.0198,10.0466,80321.545930288,0
+TAC.US,D,20121217,000000,10.0733,10.0733,9.94574,10.0316,105447.20732892,0
+TAC.US,D,20121218,000000,10.0268,10.091,9.95466,10.091,79960.19310753,0
+TAC.US,D,20121219,000000,10.0733,10.1562,10.0466,10.091,65625.518945361,0
+TAC.US,D,20121220,000000,10.078,10.1285,10.0466,10.1285,77403.394143144,0
+TAC.US,D,20121221,000000,10.0396,10.1898,9.97839,10.1829,90132.73055491,0
+TAC.US,D,20121224,000000,10.171,10.2175,10.1216,10.171,62869.318003151,0
+TAC.US,D,20121226,000000,10.1502,10.1829,10.091,10.1345,36121.111576836,0
+TAC.US,D,20121227,000000,10.1502,10.1898,10.0733,10.1759,237971.58373793,0
+TAC.US,D,20121228,000000,10.1127,10.1631,10.0524,10.1562,87695.370338662,0
+TAC.US,D,20121231,000000,10.1631,10.2816,10.1216,10.2747,99033.953869563,0
+TAC.US,D,20130102,000000,10.4437,10.4674,10.2816,10.4674,107337.98344352,0
+TAC.US,D,20130103,000000,10.4674,10.5129,10.416,10.5129,147342.87872042,0
+TAC.US,D,20130104,000000,10.5444,10.578,10.5247,10.5444,103743.68687878,0
+TAC.US,D,20130107,000000,10.5702,10.5849,10.4674,10.5504,227317.24252688,0
+TAC.US,D,20130108,000000,10.5849,10.5989,10.4071,10.5929,135762.3811149,0
+TAC.US,D,20130109,000000,10.6116,10.6274,10.5207,10.5849,63845.071843874,0
+TAC.US,D,20130110,000000,10.5929,10.8082,10.5929,10.7747,164644.28992321,0
+TAC.US,D,20130111,000000,10.8408,10.8892,10.7747,10.8567,248494.33988748,0
+TAC.US,D,20130114,000000,10.8754,10.9308,10.7825,10.9109,101044.1687323,0
+TAC.US,D,20130115,000000,10.8892,10.9258,10.8013,10.9041,143595.74104577,0
+TAC.US,D,20130116,000000,10.8754,10.9109,10.8477,10.8951,73825.292662896,0
+TAC.US,D,20130117,000000,10.9179,10.997,10.9041,10.9772,95595.534993071,0
+TAC.US,D,20130118,000000,10.9376,11.0305,10.8892,11.0077,101679.82579866,0
+TAC.US,D,20130122,000000,11.1926,11.4722,11.1856,11.4722,144307.3125707,0
+TAC.US,D,20130123,000000,11.3843,11.4089,11.1145,11.1669,127546.41231287,0
+TAC.US,D,20130124,000000,11.0789,11.0789,10.8684,10.9593,285265.27922961,0
+TAC.US,D,20130125,000000,10.9308,10.9376,10.8013,10.8635,172283.30884016,0
+TAC.US,D,20130128,000000,10.8408,11.0019,10.8349,10.9643,107305.59327454,0
+TAC.US,D,20130129,000000,11.0019,11.1253,10.9643,11.0582,119799.08876837,0
+TAC.US,D,20130130,000000,11.071,11.0789,10.9713,11.0157,88276.368994861,0
+TAC.US,D,20130131,000000,11.0433,11.0433,10.822,10.8408,146462.27100109,0
+TAC.US,D,20130201,000000,10.8951,10.9713,10.8684,10.9713,122729.38686888,0
+TAC.US,D,20130204,000000,10.9593,11.0374,10.8754,11.0157,105145.57388024,0
+TAC.US,D,20130205,000000,11.0493,11.2341,10.997,11.2143,132843.21713497,0
+TAC.US,D,20130206,000000,11.2143,11.2143,11.0641,11.1145,79302.267799988,0
+TAC.US,D,20130207,000000,11.1302,11.1302,10.9376,11.0493,159861.67903377,0
+TAC.US,D,20130208,000000,11.0019,11.0582,10.9713,11.0226,112160.06985142,0
+TAC.US,D,20130211,000000,11.0305,11.0305,10.8834,10.9258,129050.53078519,0
+TAC.US,D,20130212,000000,10.9109,10.9376,10.8408,10.8834,134213.72616022,0
+TAC.US,D,20130213,000000,10.9376,11.0019,10.8951,10.983,114033.63868874,0
+TAC.US,D,20130214,000000,10.983,11.0157,10.8408,10.8834,88366.454152355,0
+TAC.US,D,20130215,000000,10.8082,10.8408,10.7529,10.822,101903.52040323,0
+TAC.US,D,20130219,000000,10.8082,10.9515,10.7747,10.9376,131256.09885463,0
+TAC.US,D,20130220,000000,10.9308,10.9376,10.8477,10.8754,108404.83463453,0
+TAC.US,D,20130221,000000,10.8567,10.8754,10.7588,10.8082,130038.43093928,0
+TAC.US,D,20130222,000000,10.8082,10.9258,10.7588,10.9179,83474.526442585,0
+TAC.US,D,20130225,000000,10.9109,10.989,10.7747,10.7885,166333.63967443,0
+TAC.US,D,20130226,000000,10.8408,10.8408,10.7292,10.7529,219016.24953127,0
+TAC.US,D,20130227,000000,10.7519,10.7815,10.415,10.4881,337611.84108322,0
+TAC.US,D,20130228,000000,10.4881,10.5592,10.2125,10.2441,275724.35007748,0
+TAC.US,D,20130301,000000,10.2539,10.3418,10.1512,10.3084,134949.59031189,0
+TAC.US,D,20130304,000000,10.3301,10.3301,10.1986,10.3004,186920.6286438,0
+TAC.US,D,20130305,000000,10.3004,10.3152,9.99312,9.99312,417808.88730146,0
+TAC.US,D,20130306,000000,10.0316,10.1423,10.0258,10.1057,192885.48070126,0
+TAC.US,D,20130307,000000,10.1354,10.1354,10.0129,10.0515,123972.35960375,0
+TAC.US,D,20130308,000000,10.084,10.1423,10.0129,10.0188,117241.2776112,0
+TAC.US,D,20130311,000000,9.99312,10.1908,9.99312,10.1719,101692.98430482,0
+TAC.US,D,20130312,000000,10.1986,10.2362,10.0733,10.1057,63971.595941479,0
+TAC.US,D,20130313,000000,10.1295,10.1295,9.97042,9.9764,104559.51426013,0
+TAC.US,D,20130314,000000,9.99909,10.0593,9.91115,10.0515,129287.38389591,0
+TAC.US,D,20130315,000000,10.0466,10.0593,9.88646,9.90226,351593.25996488,0
+TAC.US,D,20130318,000000,9.90226,9.99312,9.81928,9.91115,145548.26092001,0
+TAC.US,D,20130319,000000,9.85979,9.99909,9.84595,9.88646,102745.66479688,0
+TAC.US,D,20130320,000000,9.95168,10.078,9.94376,10.0466,89596.268381068,0
+TAC.US,D,20130321,000000,10.0188,10.0593,9.95168,9.98327,64831.959805188,0
+TAC.US,D,20130322,000000,9.99312,10.084,9.9764,10.0188,82778.137809372,0
+TAC.US,D,20130325,000000,10.091,10.1057,9.94376,9.95168,149609.17835671,0
+TAC.US,D,20130326,000000,9.99312,10.0129,9.80743,9.95168,136441.56247083,0
+TAC.US,D,20130327,000000,9.87855,9.92303,9.81928,9.85484,130635.62467998,0
+TAC.US,D,20130328,000000,9.85979,10.091,9.85979,10.0129,138660.28904643,0
+TAC.US,D,20130401,000000,10.0129,10.0593,9.91115,9.94376,95320.218556684,0
+TAC.US,D,20130402,000000,9.96346,10.1137,9.96346,10.0653,121997.57148834,0
+TAC.US,D,20130403,000000,10.091,10.1295,9.87855,10.0129,115043.80708401,0
+TAC.US,D,20130404,000000,10.0129,10.0593,9.87164,9.91115,113371.66461008,0
+TAC.US,D,20130405,000000,9.78469,9.84595,9.72937,9.81433,135178.34588035,0
+TAC.US,D,20130408,000000,9.81433,9.8252,9.72047,9.81433,117368.81390159,0
+TAC.US,D,20130409,000000,9.85979,9.9378,9.81928,9.85484,290117.73142094,0
+TAC.US,D,20130410,000000,9.88646,10.0316,9.8667,10.005,268446.68398328,0
+TAC.US,D,20130411,000000,10.0188,10.0515,9.96346,9.99909,80320.533737507,0
+TAC.US,D,20130412,000000,9.95858,9.97042,9.79062,9.81433,77143.26059847,0
+TAC.US,D,20130415,000000,9.75012,9.78469,9.38438,9.39939,237820.76701359,0
+TAC.US,D,20130416,000000,9.46954,9.57524,9.45669,9.50412,147326.68363592,0
+TAC.US,D,20130417,000000,9.46954,9.48437,9.16101,9.29843,173600.17164803,0
+TAC.US,D,20130418,000000,9.29843,9.34615,9.20141,9.29843,160007.43479421,0
+TAC.US,D,20130419,000000,9.35287,9.44978,9.28963,9.43595,88785.50196362,0
+TAC.US,D,20130422,000000,9.45669,9.45669,9.3177,9.39939,119219.10230495,0
+TAC.US,D,20130423,000000,9.42904,9.44978,9.00975,9.16101,225873.85562141,0
+TAC.US,D,20130424,000000,9.16486,9.23382,9.03069,9.18016,178045.72234145,0
+TAC.US,D,20130425,000000,9.20141,9.27027,9.16101,9.25753,122580.5945301,0
+TAC.US,D,20130426,000000,9.227,9.46263,9.17444,9.39939,145208.16414564,0
+TAC.US,D,20130429,000000,9.46263,9.6276,9.45669,9.6207,117548.98421658,0
+TAC.US,D,20130430,000000,9.70764,10.1057,9.69282,10.0989,387545.33534731,0
+TAC.US,D,20130501,000000,10.0188,10.0989,9.88646,9.9764,104917.83050455,0
+TAC.US,D,20130502,000000,10.0188,10.1354,9.96346,10.1057,138255.41193409,0
+TAC.US,D,20130503,000000,10.1423,10.2243,10.1226,10.1848,162499.45342062,0
+TAC.US,D,20130506,000000,10.2125,10.2708,10.165,10.2312,151176.05278144,0
+TAC.US,D,20130507,000000,10.2925,10.3152,10.1137,10.2362,114212.79681095,0
+TAC.US,D,20130508,000000,10.2194,10.2866,10.1295,10.2619,124981.51580624,0
+TAC.US,D,20130509,000000,10.2539,10.2787,10.1354,10.2243,92852.492557011,0
+TAC.US,D,20130510,000000,10.1582,10.2619,10.1423,10.2481,91586.239388188,0
+TAC.US,D,20130513,000000,10.2787,10.3004,10.1986,10.2619,97006.531729552,0
+TAC.US,D,20130514,000000,10.2362,10.3755,10.1986,10.3351,108297.54219975,0
+TAC.US,D,20130515,000000,10.3351,10.3478,10.1986,10.2441,103702.18697476,0
+TAC.US,D,20130516,000000,10.2441,10.3418,10.2243,10.3084,86761.116401952,0
+TAC.US,D,20130517,000000,10.1779,10.3351,10.1295,10.3152,106432.07090467,0
+TAC.US,D,20130520,000000,10.3351,10.5514,10.3084,10.5464,84264.036811635,0
+TAC.US,D,20130521,000000,10.423,10.423,10.2481,10.3241,149154.70379811,0
+TAC.US,D,20130522,000000,10.3241,10.423,10.2441,10.2441,97677.615543246,0
+TAC.US,D,20130523,000000,10.1908,10.2866,10.1582,10.2362,112950.59241325,0
+TAC.US,D,20130524,000000,10.1848,10.2619,10.1295,10.1908,81860.078957156,0
+TAC.US,D,20130528,000000,10.3351,10.3963,10.2194,10.2362,190145.47484354,0
+TAC.US,D,20130529,000000,10.1582,10.2747,10.077,10.1719,162108.74700722,0
+TAC.US,D,20130530,000000,10.1512,10.2382,10.1137,10.1719,129791.45590076,0
+TAC.US,D,20130531,000000,10.0969,10.1354,9.95858,10.0001,219108.35907432,0
+TAC.US,D,20130603,000000,9.98038,10.091,9.89733,10.0031,165885.23827251,0
+TAC.US,D,20130604,000000,9.90622,10.0031,9.84694,9.89733,123853.93304839,0
+TAC.US,D,20130605,000000,9.89733,9.89733,9.5387,9.62366,141214.05143247,0
+TAC.US,D,20130606,000000,9.64638,9.70665,9.5792,9.6612,111131.68198609,0
+TAC.US,D,20130607,000000,9.69677,9.72839,9.60292,9.6612,118147.19015005,0
+TAC.US,D,20130610,000000,9.69677,9.69677,9.55154,9.62366,52280.769322848,0
+TAC.US,D,20130611,000000,9.52487,9.5387,9.47645,9.52091,93981.08750764,0
+TAC.US,D,20130612,000000,9.52091,9.52091,9.29557,9.29557,111945.48498188,0
+TAC.US,D,20130613,000000,9.34417,9.50609,9.28668,9.49226,94367.745149919,0
+TAC.US,D,20130614,000000,9.4646,9.48534,9.34417,9.39939,79267.85324544,0
+TAC.US,D,20130617,000000,9.47052,9.56044,9.32362,9.38438,115513.46453431,0
+TAC.US,D,20130618,000000,9.41422,9.41422,9.23915,9.35187,120470.17258207,0
+TAC.US,D,20130619,000000,9.37263,9.42112,9.09945,9.14085,98534.942828611,0
+TAC.US,D,20130620,000000,8.97328,8.99394,8.65784,8.75041,340323.50554307,0
+TAC.US,D,20130621,000000,8.70061,8.86245,8.60844,8.84831,251465.12569923,0
+TAC.US,D,20130624,000000,8.76147,8.78499,8.50509,8.67226,220687.37981241,0
+TAC.US,D,20130625,000000,8.72294,8.75495,8.5949,8.75041,180245.2172542,0
+TAC.US,D,20130626,000000,8.81829,8.84831,8.62879,8.70061,151181.11374534,0
+TAC.US,D,20130627,000000,8.85493,9.60292,8.85493,9.60292,422204.84054863,0
+TAC.US,D,20130628,000000,9.52487,9.69677,9.39247,9.60292,264914.13117818,0
+TAC.US,D,20130701,000000,9.68196,9.79161,9.60292,9.6128,82941.100847086,0
+TAC.US,D,20130702,000000,9.67306,9.7195,9.43694,9.5387,155524.4329679,0
+TAC.US,D,20130703,000000,9.5387,9.54562,9.39939,9.49918,63437.158153199,0
+TAC.US,D,20130705,000000,9.44386,9.596,9.25555,9.38438,172930.10002712,0
+TAC.US,D,20130708,000000,9.43694,9.63057,9.42112,9.6128,159013.46148343,0
+TAC.US,D,20130709,000000,9.68196,9.68196,9.52487,9.61872,143984.42307361,0
+TAC.US,D,20130710,000000,9.64638,9.64638,9.42904,9.5792,288316.02827105,0
+TAC.US,D,20130711,000000,9.70665,9.86768,9.67306,9.86768,257692.13568693,0
+TAC.US,D,20130712,000000,9.8746,9.92005,9.75704,9.84101,151033.33359934,0
+TAC.US,D,20130715,000000,9.81532,9.93285,9.79854,9.92005,145212.21291676,0
+TAC.US,D,20130716,000000,9.88052,9.94672,9.81532,9.94078,101755.74025723,0
+TAC.US,D,20130717,000000,9.95569,10.0099,9.8252,9.98924,114843.3929134,0
+TAC.US,D,20130718,000000,10.0159,10.091,9.97341,10.0376,108965.5894351,0
+TAC.US,D,20130719,000000,9.97341,10.0238,9.95569,10.0031,80165.668242039,0
+TAC.US,D,20130722,000000,10.0643,10.1918,10.0159,10.166,147820.63371298,0
+TAC.US,D,20130723,000000,10.2006,10.2747,10.1858,10.2382,137321.15799738,0
+TAC.US,D,20130724,000000,10.2964,10.3291,10.0505,10.1423,156763.35693164,0
+TAC.US,D,20130725,000000,10.166,10.2569,10.084,10.1512,94913.317058788,0
+TAC.US,D,20130726,000000,10.1512,10.2382,10.1226,10.1285,71954.760403915,0
+TAC.US,D,20130729,000000,10.0505,10.1858,10.0446,10.1512,89925.231034839,0
+TAC.US,D,20130730,000000,10.166,10.166,9.54562,9.596,241954.56233052,0
+TAC.US,D,20130731,000000,9.57229,9.68196,9.56044,9.65428,173980.75613363,0
+TAC.US,D,20130801,000000,9.7027,9.7195,9.596,9.63749,183294.95410285,0
+TAC.US,D,20130802,000000,9.65428,9.6612,9.53376,9.57229,179716.85262261,0
+TAC.US,D,20130805,000000,9.52487,9.64638,9.49226,9.52091,54841.617058358,0
+TAC.US,D,20130806,000000,9.57229,9.57229,9.38438,9.52091,323616.25150263,0
+TAC.US,D,20130807,000000,9.45077,9.52487,9.38438,9.49918,199768.39161093,0
+TAC.US,D,20130808,000000,9.52487,9.53376,9.45077,9.51302,76093.616684745,0
+TAC.US,D,20130809,000000,9.48534,9.56635,9.45077,9.51302,79646.413345471,0
+TAC.US,D,20130812,000000,9.52487,9.52487,9.2674,9.35187,176933.32247532,0
+TAC.US,D,20130813,000000,9.43694,9.49918,9.31107,9.45769,213939.0905426,0
+TAC.US,D,20130814,000000,9.49226,9.53376,9.37263,9.49226,103890.454832,0
+TAC.US,D,20130815,000000,9.45769,9.7195,9.45769,9.66811,113558.92027452,0
+TAC.US,D,20130816,000000,9.68196,9.68196,9.52091,9.55154,74099.596906502,0
+TAC.US,D,20130819,000000,9.58809,9.58809,9.34417,9.35879,129077.85999028,0
+TAC.US,D,20130820,000000,9.35879,9.48534,9.25555,9.32362,95695.742078373,0
+TAC.US,D,20130821,000000,9.27976,9.28668,9.14085,9.16199,126441.0977962,0
+TAC.US,D,20130822,000000,9.16783,9.16783,9.05065,9.08622,187839.6996888,0
+TAC.US,D,20130823,000000,9.11299,9.2605,9.06606,9.23085,210878.21957336,0
+TAC.US,D,20130826,000000,9.23085,9.30416,9.20368,9.24597,177690.44267538,0
+TAC.US,D,20130827,000000,9.21158,9.2605,9.14085,9.20368,191918.83659556,0
+TAC.US,D,20130828,000000,9.1688,9.22028,9.09846,9.14954,216391.63365056,0
+TAC.US,D,20130829,000000,9.14954,9.14954,9.06893,9.09106,85001.925348863,0
+TAC.US,D,20130830,000000,9.10528,9.24014,9.08522,9.1773,143438.85116474,0
+TAC.US,D,20130903,000000,9.23282,9.27699,9.02042,9.02042,144734.45792421,0
+TAC.US,D,20130904,000000,9.07663,9.12643,8.989,9.11981,126805.4871973,0
+TAC.US,D,20130905,000000,9.14954,9.28271,9.12643,9.27027,157260.34358703,0
+TAC.US,D,20130906,000000,9.37064,9.44978,9.36373,9.3824,137224.99968321,0
+TAC.US,D,20130909,000000,9.44386,9.52191,9.43595,9.44978,99035.978255125,0
+TAC.US,D,20130910,000000,9.44978,9.5387,9.44978,9.51399,111659.0344249,0
+TAC.US,D,20130911,000000,9.47744,9.52191,9.31967,9.42804,83927.988808398,0
+TAC.US,D,20130912,000000,9.39841,9.40533,9.25753,9.26345,230477.30838864,0
+TAC.US,D,20130913,000000,9.26345,9.26345,9.16298,9.18501,107736.78739917,0
+TAC.US,D,20130916,000000,9.28271,9.32649,9.20467,9.29062,71039.738130042,0
+TAC.US,D,20130917,000000,9.29062,9.32649,9.23282,9.32649,115055.95339738,0
+TAC.US,D,20130918,000000,9.32649,9.56241,9.22601,9.52191,137128.84136902,0
+TAC.US,D,20130919,000000,9.56241,9.60687,9.43595,9.57427,151838.02686011,0
+TAC.US,D,20130920,000000,9.57427,9.58216,9.39841,9.50708,134283.5674621,0
+TAC.US,D,20130923,000000,9.46361,9.51399,9.39841,9.44978,187826.54118265,0
+TAC.US,D,20130924,000000,9.42015,9.42804,9.3003,9.32649,81691.042762756,0
+TAC.US,D,20130925,000000,9.34121,9.34121,9.24874,9.29062,96420.47210945,0
+TAC.US,D,20130926,000000,9.29062,9.3824,9.26345,9.28271,76624.005701902,0
+TAC.US,D,20130927,000000,9.27699,9.27699,9.23282,9.26345,99791.074069626,0
+TAC.US,D,20130930,000000,9.27027,9.30614,9.23282,9.27027,180738.15513847,0
+TAC.US,D,20131001,000000,9.27027,9.34891,9.22028,9.34891,95196.731037422,0
+TAC.US,D,20131002,000000,9.28271,9.52191,9.25753,9.48534,164023.81574856,0
+TAC.US,D,20131003,000000,9.49326,9.49326,9.26345,9.30614,106671.96059373,0
+TAC.US,D,20131004,000000,9.3003,9.40533,9.3003,9.34121,50955.808972737,0
+TAC.US,D,20131007,000000,9.29062,9.37845,9.29062,9.30614,122732.42344723,0
+TAC.US,D,20131008,000000,9.31473,9.34891,9.14954,9.14954,131541.53721883,0
+TAC.US,D,20131009,000000,9.1773,9.22601,9.11981,9.19845,291328.31398682,0
+TAC.US,D,20131010,000000,9.21257,9.23282,9.15814,9.23282,171272.12825212,0
+TAC.US,D,20131011,000000,9.19084,9.47052,9.1773,9.47052,133903.99516928,0
+TAC.US,D,20131014,000000,9.42015,9.53573,9.3824,9.52684,49137.910738359,0
+TAC.US,D,20131015,000000,9.46361,9.47052,9.33528,9.37845,81963.3226208,0
+TAC.US,D,20131016,000000,9.3905,9.53573,9.3905,9.50708,125329.71012285,0
+TAC.US,D,20131017,000000,9.53573,9.59896,9.45769,9.59896,108239.84721124,0
+TAC.US,D,20131018,000000,9.60687,9.71258,9.59896,9.69479,86200.361601371,0
+TAC.US,D,20131021,000000,9.69974,9.71258,9.59106,9.69479,121472.24343509,0
+TAC.US,D,20131022,000000,9.73529,9.75704,9.68688,9.71258,109285.44235385,0
+TAC.US,D,20131023,000000,9.68688,9.76395,9.67899,9.71753,93230.040464261,0
+TAC.US,D,20131024,000000,9.72641,9.75704,9.6701,9.71258,83252.856223582,0
+TAC.US,D,20131025,000000,9.69479,9.8084,9.68688,9.8084,78350.806586004,0
+TAC.US,D,20131028,000000,9.81532,9.95858,9.79854,9.91609,110374.56178602,0
+TAC.US,D,20131029,000000,9.93582,9.97042,9.75704,9.8084,56137.223817825,0
+TAC.US,D,20131030,000000,9.8084,9.82619,9.60687,9.68688,175573.94757065,0
+TAC.US,D,20131031,000000,9.64145,9.71258,9.37845,9.63452,126101.00102184,0
+TAC.US,D,20131101,000000,9.61575,9.71753,9.59896,9.67899,85743.862657215,0
+TAC.US,D,20131104,000000,9.71753,9.72641,9.64145,9.71258,144092.72770117,0
+TAC.US,D,20131105,000000,9.71753,9.86966,9.59896,9.69479,351278.46801004,0
+TAC.US,D,20131106,000000,9.71753,9.86373,9.69974,9.842,225079.28428846,0
+TAC.US,D,20131107,000000,9.83409,9.84891,9.6286,9.66516,257805.50127838,0
+TAC.US,D,20131108,000000,9.64145,9.67899,9.49326,9.56932,255025.00770942,0
+TAC.US,D,20131111,000000,9.57427,9.64145,9.47744,9.57427,168082.70879971,0
+TAC.US,D,20131112,000000,9.56932,9.66516,9.48534,9.58216,251633.14970086,0
+TAC.US,D,20131113,000000,9.57427,9.8993,9.57427,9.85484,339130.13025447,0
+TAC.US,D,20131114,000000,9.81532,9.95858,9.8084,9.94276,231666.63490612,0
+TAC.US,D,20131115,000000,9.96346,9.98526,9.86966,9.92898,217932.19106299,0
+TAC.US,D,20131118,000000,9.92204,10.0426,9.90918,9.96346,263615.48784037,0
+TAC.US,D,20131119,000000,9.95858,10.0485,9.95858,10.0129,138465.9480325,0
+TAC.US,D,20131120,000000,10.0426,10.0969,9.9764,10.0001,200014.35445666,0
+TAC.US,D,20131121,000000,10.0485,10.0713,9.92204,9.95168,188051.24797999,0
+TAC.US,D,20131122,000000,9.94276,9.95168,9.76988,9.8993,138795.92287906,0
+TAC.US,D,20131125,000000,9.8993,9.9764,9.88349,9.96346,182915.38181004,0
+TAC.US,D,20131126,000000,10.1552,10.1552,9.86768,9.95858,378229.11299252,0
+TAC.US,D,20131127,000000,9.88152,9.89831,9.58118,9.66614,236749.86705147,0
+TAC.US,D,20131129,000000,9.67997,9.78272,9.67108,9.74618,75693.800536316,0
+TAC.US,D,20131202,000000,9.77283,9.77283,9.56833,9.61575,151886.61211359,0
+TAC.US,D,20131203,000000,9.61575,9.65132,9.43891,9.59007,247699.76855454,0
+TAC.US,D,20131204,000000,9.54562,9.58118,9.38438,9.50412,154061.8143996,0
+TAC.US,D,20131205,000000,9.47349,9.51202,9.38438,9.45373,111670.16854549,0
+TAC.US,D,20131206,000000,9.46756,9.46756,9.3578,9.43298,148158.70610177,0
+TAC.US,D,20131209,000000,9.42409,9.43298,9.3578,9.4152,166242.54232415,0
+TAC.US,D,20131210,000000,9.4152,9.43891,9.36472,9.37263,126255.86651731,0
+TAC.US,D,20131211,000000,9.37263,9.40829,9.3003,9.40039,105920.91355036,0
+TAC.US,D,20131212,000000,9.3499,9.48238,9.2027,9.27027,325068.74814312,0
+TAC.US,D,20131213,000000,9.29161,9.36472,9.22503,9.33627,77264.72373217,0
+TAC.US,D,20131216,000000,9.38438,9.38438,9.2184,9.3003,111974.83857253,0
+TAC.US,D,20131217,000000,9.27699,9.3003,9.15527,9.16101,135554.88159482,0
+TAC.US,D,20131218,000000,9.17542,9.27699,9.12356,9.22503,137714.90098913,0
+TAC.US,D,20131219,000000,9.16584,9.23185,9.10913,9.13897,83647.611408108,0
+TAC.US,D,20131220,000000,9.13027,9.30712,9.13027,9.30712,146609.03895431,0
+TAC.US,D,20131223,000000,9.34219,9.38438,9.19755,9.23185,139839.4936361,0
+TAC.US,D,20131224,000000,9.22503,9.28371,9.17542,9.25653,102004.73968131,0
+TAC.US,D,20131226,000000,9.28371,9.37845,9.18896,9.26345,82175.883104775,0
+TAC.US,D,20131227,000000,9.08039,9.22503,9.08039,9.17542,293391.16287416,0
+TAC.US,D,20131230,000000,9.16584,9.2184,9.15527,9.18205,200215.78082005,0
+TAC.US,D,20131231,000000,9.21158,9.28371,9.18205,9.26345,91201.606131471,0
+TAC.US,D,20140102,000000,9.28371,9.31473,9.24014,9.24014,83168.844222773,0
+TAC.US,D,20140103,000000,9.3003,9.30712,9.24014,9.27027,102486.54344499,0
+TAC.US,D,20140106,000000,9.32846,9.4152,9.26345,9.40039,161706.90647323,0
+TAC.US,D,20140107,000000,9.40829,9.42409,9.21158,9.25653,94585.366597798,0
+TAC.US,D,20140108,000000,9.25653,9.40829,9.24014,9.38438,86308.66622892,0
+TAC.US,D,20140109,000000,9.34219,9.38438,9.28371,9.30712,120376.03865345,0
+TAC.US,D,20140110,000000,9.27699,9.37263,9.26345,9.3499,97555.140216765,0
+TAC.US,D,20140113,000000,9.36472,9.43891,9.33627,9.38438,155399.93325585,0
+TAC.US,D,20140114,000000,9.40039,9.40039,9.24014,9.26345,169404.63257148,0
+TAC.US,D,20140115,000000,9.26345,9.32065,9.22503,9.23185,150316.70111051,0
+TAC.US,D,20140116,000000,9.28371,9.56833,9.28371,9.53277,175962.62959849,0
+TAC.US,D,20140117,000000,9.59007,9.59007,9.39347,9.45373,156826.11288405,0
+TAC.US,D,20140121,000000,9.52487,9.61575,9.46756,9.56142,140669.49171638,0
+TAC.US,D,20140122,000000,9.56142,9.59007,9.47349,9.47349,108707.48027599,0
+TAC.US,D,20140123,000000,9.43891,9.46756,9.3578,9.43891,104089.85680982,0
+TAC.US,D,20140124,000000,9.44583,9.51992,9.43298,9.43891,101487.50917031,0
+TAC.US,D,20140127,000000,9.46756,9.47349,9.3499,9.3578,116647.12044885,0
+TAC.US,D,20140128,000000,9.3578,9.39347,9.32846,9.37263,141537.95312234,0
+TAC.US,D,20140129,000000,9.3578,9.4152,9.32065,9.3578,239907.90852767,0
+TAC.US,D,20140130,000000,9.3499,9.47349,9.3499,9.46065,121780.96223324,0
+TAC.US,D,20140131,000000,9.38537,9.61477,9.36472,9.59007,111980.91172921,0
+TAC.US,D,20140203,000000,9.65132,9.65132,9.39347,9.42409,179580.2065972,0
+TAC.US,D,20140204,000000,9.44583,9.46756,9.27699,9.39347,89588.170838821,0
+TAC.US,D,20140205,000000,9.36472,9.51992,9.28371,9.46756,144157.50803913,0
+TAC.US,D,20140206,000000,9.43298,9.65132,9.42409,9.6207,79302.267799988,0
+TAC.US,D,20140207,000000,9.67997,9.79557,9.67108,9.77283,93635.929769376,0
+TAC.US,D,20140210,000000,9.78272,9.78272,9.68887,9.71456,105395.58549711,0
+TAC.US,D,20140211,000000,9.71456,9.80346,9.7027,9.78272,117802.03241178,0
+TAC.US,D,20140212,000000,9.77283,9.94176,9.77283,9.89041,114457.74746391,0
+TAC.US,D,20140213,000000,9.84595,9.97042,9.79557,9.92799,138925.483555,0
+TAC.US,D,20140214,000000,9.89831,9.95858,9.85484,9.92105,162439.73404655,0
+TAC.US,D,20140218,000000,9.95069,9.98625,9.92799,9.96346,90387.80313568,0
+TAC.US,D,20140219,000000,9.95858,9.95858,9.7521,9.78766,182330.33438272,0
+TAC.US,D,20140220,000000,8.75693,9.08039,8.5625,9.05163,770167.36500865,0
+TAC.US,D,20140221,000000,8.8164,8.90562,8.71444,8.90562,406598.85225373,0
+TAC.US,D,20140224,000000,8.88328,8.88328,8.59135,8.6198,305234.83060269,0
+TAC.US,D,20140225,000000,8.59767,8.68699,8.56891,8.59767,250919.55379036,0
+TAC.US,D,20140226,000000,8.58305,8.6116,8.42181,8.46647,552680.53876923,0
+TAC.US,D,20140227,000000,8.43743,8.52555,8.31956,8.34307,380549.05884619,0
+TAC.US,D,20140228,000000,8.35642,8.5949,8.31185,8.54985,306591.168929,0
+TAC.US,D,20140303,000000,8.5219,8.57228,8.35642,8.49799,276575.60420616,0
+TAC.US,D,20140304,000000,8.53662,8.66801,8.50509,8.65418,388641.54012895,0
+TAC.US,D,20140305,000000,8.68422,8.79398,8.63046,8.72956,339250.58119539,0
+TAC.US,D,20140306,000000,8.75693,8.83913,8.71267,8.76433,206702.92435242,0
+TAC.US,D,20140307,000000,8.70516,8.75693,8.53662,8.57228,134845.33445546,0
+TAC.US,D,20140310,000000,8.57228,8.57228,8.4306,8.46825,159529.67980166,0
+TAC.US,D,20140311,000000,8.46045,8.53662,8.41559,8.50509,109272.28384769,0
+TAC.US,D,20140312,000000,8.46825,8.5219,8.45156,8.5219,116703.80324457,0
+TAC.US,D,20140313,000000,8.5219,8.54985,8.46825,8.49799,87859.345569157,0
+TAC.US,D,20140314,000000,8.46825,8.56537,8.4392,8.47634,82850.003496811,0
+TAC.US,D,20140317,000000,8.49799,8.5868,8.46825,8.56537,127849.05795434,0
+TAC.US,D,20140318,000000,8.54985,8.69251,8.54985,8.63906,145306.34684538,0
+TAC.US,D,20140319,000000,8.5868,8.5949,8.37202,8.44513,180849.49634437,0
+TAC.US,D,20140320,000000,8.40789,8.40789,8.34307,8.38931,121576.49929151,0
+TAC.US,D,20140321,000000,8.44513,8.46045,8.31956,8.35642,271006.51952601,0
+TAC.US,D,20140324,000000,8.35009,8.4392,8.31956,8.4306,109181.18649742,0
+TAC.US,D,20140325,000000,8.40789,8.48376,8.40789,8.46825,198179.24894502,0
+TAC.US,D,20140326,000000,8.47634,8.54985,8.4392,8.54353,116140.01186566,0
+TAC.US,D,20140327,000000,8.55775,8.62365,8.54353,8.62365,136558.97683341,0
+TAC.US,D,20140328,000000,8.60844,8.62365,8.5219,8.56537,169947.167902,0
+TAC.US,D,20140331,000000,8.57969,8.66801,8.55775,8.63906,195441.26747286,0
+TAC.US,D,20140401,000000,8.63046,8.68422,8.57969,8.60123,145086.70101194,0
+TAC.US,D,20140402,000000,8.62365,8.62365,8.54985,8.57969,131251.03789072,0
+TAC.US,D,20140403,000000,8.57969,8.64698,8.51331,8.51331,112445.50821561,0
+TAC.US,D,20140404,000000,8.54985,8.5868,8.51331,8.5219,135430.38188279,0
+TAC.US,D,20140407,000000,8.51331,8.62365,8.51331,8.60844,162760.59915808,0
+TAC.US,D,20140408,000000,8.63046,8.72196,8.60844,8.66801,158345.41424808,0
+TAC.US,D,20140409,000000,8.66801,8.91985,8.66061,8.8327,352819.02542247,0
+TAC.US,D,20140410,000000,8.76433,8.97961,8.76433,8.94958,218516.22629753,0
+TAC.US,D,20140411,000000,8.97328,8.99482,8.83913,8.87716,166501.66367604,0
+TAC.US,D,20140414,000000,8.87716,8.90759,8.8087,8.8327,183995.39150719,0
+TAC.US,D,20140415,000000,8.80158,8.84762,8.76433,8.84762,136861.62247489,0
+TAC.US,D,20140416,000000,8.83913,8.90759,8.82361,8.88506,245445.61523162,0
+TAC.US,D,20140417,000000,8.86245,8.91333,8.82361,8.85493,156722.8692204,0
+TAC.US,D,20140421,000000,8.8164,8.8327,8.72196,8.78775,239297.55628083,0
+TAC.US,D,20140422,000000,8.78775,8.78775,8.65418,8.69251,144400.43430654,0
+TAC.US,D,20140423,000000,8.65418,8.72956,8.60844,8.62365,140856.74738083,0
+TAC.US,D,20140424,000000,8.64698,8.80158,8.61723,8.78775,179389.91435439,0
+TAC.US,D,20140425,000000,8.77382,8.87716,8.76433,8.84762,357003.43037844,0
+TAC.US,D,20140428,000000,8.8327,8.85493,8.78025,8.8087,146143.43027513,0
+TAC.US,D,20140429,000000,8.94316,9.10628,8.8909,8.98524,619537.89632887,0
+TAC.US,D,20140430,000000,8.97328,9.17345,8.95916,9.06893,244627.7634647,0
+TAC.US,D,20140501,000000,9.07663,9.14382,8.99482,9.04778,159837.38640703,0
+TAC.US,D,20140502,000000,9.00975,9.03366,8.93564,8.96766,101737.52078717,0
+TAC.US,D,20140505,000000,8.95916,8.98524,8.8909,8.93564,121044.08588879,0
+TAC.US,D,20140506,000000,8.97961,9.02584,8.93564,8.97961,135163.16298864,0
+TAC.US,D,20140507,000000,9.00313,9.00975,8.94316,8.97961,160573.25055869,0
+TAC.US,D,20140508,000000,8.97328,9.00975,8.86896,8.899,245834.29725945,0
+TAC.US,D,20140509,000000,8.8909,8.899,8.79398,8.8327,164214.10799135,0
+TAC.US,D,20140512,000000,8.8327,8.88506,8.79398,8.85493,166955.12604186,0
+TAC.US,D,20140513,000000,8.86896,8.88506,8.8327,8.86245,120628.07465587,0
+TAC.US,D,20140514,000000,8.88506,9.08522,8.87716,9.05459,204782.79464718,0
+TAC.US,D,20140515,000000,9.08522,9.11387,9.00313,9.10628,166949.05288517,0
+TAC.US,D,20140516,000000,9.07663,9.18016,9.0631,9.1361,102285.1170816,0
+TAC.US,D,20140519,000000,9.10628,9.1533,9.0631,9.06893,72259.430430946,0
+TAC.US,D,20140520,000000,9.0631,9.09195,9.02584,9.05459,86582.970472526,0
+TAC.US,D,20140521,000000,9.02584,9.09195,8.95916,9.06893,97324.360262735,0
+TAC.US,D,20140522,000000,9.04778,9.17345,9.01755,9.1284,87642.736314059,0
+TAC.US,D,20140523,000000,9.1361,9.2019,9.12168,9.17345,142877.08417138,0
+TAC.US,D,20140527,000000,9.2106,9.2106,9.07663,9.1361,107475.64166171,0
+TAC.US,D,20140528,000000,9.16486,9.27876,9.02407,9.04699,205824.34101865,0
+TAC.US,D,20140529,000000,9.04699,9.18106,9.02407,9.06211,125826.69677823,0
+TAC.US,D,20140530,000000,9.02407,9.07574,9.00046,9.03266,128399.69082711,0
+TAC.US,D,20140602,000000,9.00046,9.0385,8.92419,8.947,125346.91740012,0
+TAC.US,D,20140603,000000,8.92419,8.93278,8.83646,8.90374,116518.57196568,0
+TAC.US,D,20140604,000000,8.91056,8.91698,8.79595,8.82688,229116.92129121,0
+TAC.US,D,20140605,000000,8.85869,8.85869,8.767,8.80347,106314.6565421,0
+TAC.US,D,20140606,000000,8.77639,8.78311,8.69894,8.72383,137056.97568159,0
+TAC.US,D,20140609,000000,8.7512,8.78864,8.70615,8.75791,150826.84627205,0
+TAC.US,D,20140610,000000,8.767,8.93278,8.767,8.88181,184946.85272118,0
+TAC.US,D,20140611,000000,8.90374,8.99197,8.88803,8.947,115253.33098965,0
+TAC.US,D,20140612,000000,8.99197,8.99197,8.88803,8.94138,79713.218069007,0
+TAC.US,D,20140613,000000,8.97863,8.98337,8.93278,8.97141,82394.516745436,0
+TAC.US,D,20140616,000000,8.97141,9.00778,8.93278,8.97141,79797.230069815,0
+TAC.US,D,20140617,000000,8.97863,9.01558,8.947,9.00046,113057.88484802,0
+TAC.US,D,20140618,000000,8.97863,9.00778,8.947,9.00778,101108.94907027,0
+TAC.US,D,20140619,000000,9.01558,9.04699,8.96479,9.00046,113260.32340418,0
+TAC.US,D,20140620,000000,9.0385,9.07574,8.96479,9.0385,152914.99997891,0
+TAC.US,D,20140623,000000,9.02407,9.06893,8.98337,9.0385,91713.775678572,0
+TAC.US,D,20140624,000000,9.05362,9.05362,8.89464,8.93278,151147.71138357,0
+TAC.US,D,20140625,000000,8.93278,8.98337,8.93278,8.94138,68020.367064814,0
+TAC.US,D,20140626,000000,8.94138,9.09106,8.94138,9.07574,103824.66230124,0
+TAC.US,D,20140627,000000,9.08424,9.18106,9.07574,9.16486,69084.181677471,0
+TAC.US,D,20140630,000000,9.14382,9.24014,9.14382,9.24014,150496.87142549,0
+TAC.US,D,20140701,000000,9.21158,9.23282,9.14382,9.14382,45583.089692071,0
+TAC.US,D,20140702,000000,9.2027,9.32451,9.2027,9.27876,193842.00287914,0
+TAC.US,D,20140703,000000,9.30327,9.30327,9.16001,9.2027,82013.932259841,0
+TAC.US,D,20140707,000000,9.1533,9.16001,9.01558,9.0385,129483.74929539,0
+TAC.US,D,20140708,000000,9.06211,9.06211,8.96479,9.00778,77222.211635375,0
+TAC.US,D,20140709,000000,9.00778,9.06211,8.99197,9.03266,72564.100457977,0
+TAC.US,D,20140710,000000,8.98337,9.05362,8.947,9.04699,85051.522795124,0
+TAC.US,D,20140711,000000,9.00778,9.00778,8.93278,8.98337,81969.395777485,0
+TAC.US,D,20140714,000000,8.96479,8.97863,8.92419,8.97141,112240.03308111,0
+TAC.US,D,20140715,000000,8.95531,8.95531,8.87351,8.88803,110375.5739788,0
+TAC.US,D,20140716,000000,8.87351,8.96479,8.842,8.96479,81428.88483252,0
+TAC.US,D,20140717,000000,8.92419,8.92419,8.82688,8.842,82770.040267125,0
+TAC.US,D,20140718,000000,8.842,8.91698,8.842,8.85869,51597.539195785,0
+TAC.US,D,20140721,000000,8.85869,8.89464,8.79595,8.87351,86033.349792533,0
+TAC.US,D,20140722,000000,8.86442,8.91056,8.85108,8.88181,135388.88197877,0
+TAC.US,D,20140723,000000,8.88803,8.94138,8.85108,8.94138,147729.5363627,0
+TAC.US,D,20140724,000000,8.93278,8.93278,8.86442,8.88803,59051.326833846,0
+TAC.US,D,20140725,000000,8.85108,8.91698,8.82688,8.83646,76666.517798697,0
+TAC.US,D,20140728,000000,8.83646,8.85108,8.7512,8.78311,96427.557458915,0
+TAC.US,D,20140729,000000,8.80347,8.88803,8.767,8.79595,97585.50600019,0
+TAC.US,D,20140730,000000,8.74428,8.75791,8.62365,8.6689,180790.78916308,0
+TAC.US,D,20140731,000000,8.63906,8.6689,8.52002,8.63906,148958.33839863,0
+TAC.US,D,20140801,000000,8.60844,8.65418,8.52555,8.60844,101126.15634754,0
+TAC.US,D,20140804,000000,8.63906,8.63906,8.52002,8.58602,88741.977674045,0
+TAC.US,D,20140805,000000,8.60123,8.60844,8.54166,8.57149,127592.97318079,0
+TAC.US,D,20140806,000000,8.58602,8.58602,8.4893,8.55697,190035.14583042,0
+TAC.US,D,20140807,000000,8.52555,8.57149,8.47378,8.50432,129497.91999432,0
+TAC.US,D,20140808,000000,8.49512,8.51132,8.41994,8.4893,163240.37853619,0
+TAC.US,D,20140811,000000,8.47378,8.57149,8.47378,8.54788,312772.63024155,0
+TAC.US,D,20140812,000000,8.51132,8.61723,8.50432,8.59422,86758.07982361,0
+TAC.US,D,20140813,000000,8.58602,8.68519,8.56437,8.64698,94640.025007963,0
+TAC.US,D,20140814,000000,8.64698,8.74428,8.63906,8.72383,121360.9022292,0
+TAC.US,D,20140815,000000,8.72383,8.81916,8.6778,8.81166,188229.39390942,0
+TAC.US,D,20140818,000000,8.82688,8.85869,8.79595,8.80347,74410.340090219,0
+TAC.US,D,20140819,000000,8.83646,8.86442,8.78311,8.83646,164927.70390185,0
+TAC.US,D,20140820,000000,8.83646,8.88803,8.81166,8.85108,91930.384933671,0
+TAC.US,D,20140821,000000,8.81166,8.88803,8.81166,8.842,115701.73239155,0
+TAC.US,D,20140822,000000,8.85869,8.85869,8.7512,8.79595,116998.3513438,0
+TAC.US,D,20140825,000000,8.77639,8.83646,8.7512,8.78864,122444.96069747,0
+TAC.US,D,20140826,000000,8.81916,8.88803,8.78864,8.81166,140568.2724383,0
+TAC.US,D,20140827,000000,8.91796,8.91796,8.77559,8.85958,158564.04788875,0
+TAC.US,D,20140828,000000,8.85958,8.94958,8.81916,8.94958,137938.59559369,0
+TAC.US,D,20140829,000000,8.90463,8.95828,8.79595,8.81916,188766.86827604,0
+TAC.US,D,20140902,000000,8.79595,8.79595,8.63531,8.63531,161911.36941496,0
+TAC.US,D,20140903,000000,8.69162,8.76603,8.66623,8.72196,108415.96875511,0
+TAC.US,D,20140904,000000,8.72196,8.75791,8.6207,8.67503,142100.73230848,0
+TAC.US,D,20140905,000000,8.67503,8.67503,8.60568,8.6207,134335.18929392,0
+TAC.US,D,20140908,000000,8.60568,8.6207,8.37765,8.40591,246130.86974424,0
+TAC.US,D,20140909,000000,8.34663,8.38546,8.22482,8.29951,239841.10380414,0
+TAC.US,D,20140910,000000,8.26216,8.32134,8.20763,8.25504,232885.31501425,0
+TAC.US,D,20140911,000000,8.18599,8.21603,8.02416,8.0624,381494.44690349,0
+TAC.US,D,20140912,000000,8.03256,8.03948,7.92487,7.97793,225844.50203077,0
+TAC.US,D,20140915,000000,8.01704,8.02416,7.93268,7.98593,322163.75486213,0
+TAC.US,D,20140916,000000,8.17829,8.54432,8.17829,8.529,485590.37687,0
+TAC.US,D,20140917,000000,8.52268,8.69795,8.40591,8.42181,213493.72571903,0
+TAC.US,D,20140918,000000,8.46045,8.49166,8.31442,8.38546,138857.66663869,0
+TAC.US,D,20140919,000000,8.38546,8.49888,8.33803,8.41479,259464.48524616,0
+TAC.US,D,20140922,000000,8.3989,8.3989,8.27638,8.33024,152482.79366149,0
+TAC.US,D,20140923,000000,8.33803,8.35384,8.18599,8.21603,156019.39523773,0
+TAC.US,D,20140924,000000,8.15438,8.17829,8.0705,8.13215,246611.66131514,0
+TAC.US,D,20140925,000000,8.0705,8.10222,7.99413,8.02416,181991.24980114,0
+TAC.US,D,20140926,000000,8.03256,8.11634,7.97793,8.07821,146352.95418076,0
+TAC.US,D,20140929,000000,8.03256,8.07821,7.99413,8.05558,117495.33799919,0
+TAC.US,D,20140930,000000,8.01704,8.05558,7.89356,8.03256,170225.52091673,0
+TAC.US,D,20141001,000000,8.03256,8.13956,8.01004,8.05558,155309.84809836,0
+TAC.US,D,20141002,000000,8.0624,8.0624,7.88002,8.01704,362981.44094204,0
+TAC.US,D,20141003,000000,7.97793,8.01004,7.91005,7.94839,167126.18662182,0
+TAC.US,D,20141006,000000,7.97793,8.02416,7.91766,7.9718,271846.6395341,0
+TAC.US,D,20141007,000000,7.9718,8.04739,7.95599,8.02416,151717.57591918,0
+TAC.US,D,20141008,000000,8.01704,8.01704,7.8483,7.94839,177662.10127751,0
+TAC.US,D,20141009,000000,7.91005,7.94839,7.71879,7.7578,175478.80144926,0
+TAC.US,D,20141010,000000,7.74131,7.77155,7.53533,7.58117,212027.0583796,0
+TAC.US,D,20141013,000000,7.58117,7.68747,7.46597,7.46597,221150.96410604,0
+TAC.US,D,20141014,000000,7.45135,7.55736,7.43534,7.44335,345912.83407883,0
+TAC.US,D,20141015,000000,7.41223,7.41983,7.13708,7.28211,236834.89124506,0
+TAC.US,D,20141016,000000,7.20574,7.50411,7.19072,7.43534,162451.88035993,0
+TAC.US,D,20141017,000000,7.48147,7.49699,7.35166,7.38199,151475.66184457,0
+TAC.US,D,20141020,000000,7.32845,7.41223,7.28211,7.3895,137581.29154206,0
+TAC.US,D,20141021,000000,7.41223,7.60369,7.36668,7.55054,131127.55037146,0
+TAC.US,D,20141022,000000,7.55054,7.55054,7.19072,7.21384,300028.11093808,0
+TAC.US,D,20141023,000000,7.25178,7.40531,7.25178,7.38199,218404.88509163,0
+TAC.US,D,20141024,000000,7.42774,7.52742,7.41983,7.51181,206299.05943287,0
+TAC.US,D,20141027,000000,7.49699,7.55736,7.42774,7.50411,174754.07141818,0
+TAC.US,D,20141028,000000,7.51181,7.6111,7.50411,7.58117,187638.27332542,0
+TAC.US,D,20141029,000000,7.63442,7.68747,7.51181,7.57326,199538.62384968,0
+TAC.US,D,20141030,000000,7.50411,7.52742,7.22925,7.51961,312335.36296024,0
+TAC.US,D,20141031,000000,7.48949,7.49699,7.38199,7.42774,279964.42563639,0
+TAC.US,D,20141103,000000,7.39721,7.41983,7.22925,7.2671,247575.26884249,0
+TAC.US,D,20141104,000000,7.23657,7.27509,6.96883,6.99175,365319.60626577,0
+TAC.US,D,20141105,000000,7.02257,7.07583,6.98414,7.06871,406103.8899839,0
+TAC.US,D,20141106,000000,7.02989,7.09914,7.02989,7.06871,228078.41149807,0
+TAC.US,D,20141107,000000,7.11426,7.29783,7.09914,7.25178,403375.01824678,0
+TAC.US,D,20141110,000000,7.29783,7.36668,7.23657,7.29001,218787.49396279,0
+TAC.US,D,20141111,000000,7.29783,7.44335,7.29783,7.44335,464284.73102623,0
+TAC.US,D,20141112,000000,7.45135,7.64964,7.42774,7.59608,606141.52487453,0
+TAC.US,D,20141113,000000,7.53533,7.57326,7.47388,7.50411,324920.96799712,0
+TAC.US,D,20141114,000000,7.52742,7.67245,7.45816,7.56546,393052.67626783,0
+TAC.US,D,20141117,000000,7.53533,7.71148,7.53533,7.71148,505743.13513641,0
+TAC.US,D,20141118,000000,7.70347,7.85562,7.70347,7.81728,407808.42262683,0
+TAC.US,D,20141119,000000,7.82569,7.87172,7.7335,7.74131,377066.10348734,0
+TAC.US,D,20141120,000000,7.74131,7.83348,7.71879,7.76452,218100.21506461,0
+TAC.US,D,20141121,000000,7.86362,7.90186,7.80949,7.83348,234717.38394756,0
+TAC.US,D,20141124,000000,7.84198,7.84198,7.65734,7.74131,428871.14220319,0
+TAC.US,D,20141125,000000,7.77945,7.85562,7.7335,7.77945,329354.37237718,0
+TAC.US,D,20141126,000000,7.78765,7.92754,7.72501,7.87341,131681.21982258,0
+TAC.US,D,20141128,000000,7.55419,7.74052,7.54629,7.67097,143360.91232062,0
+TAC.US,D,20141201,000000,7.64706,7.77155,7.406,7.51477,277487.58990169,0
+TAC.US,D,20141202,000000,7.52277,7.62423,7.35176,7.44493,229335.55493186,0
+TAC.US,D,20141203,000000,7.44493,7.51477,7.27382,7.28913,349713.61797087,0
+TAC.US,D,20141204,000000,7.23439,7.2426,7.03996,7.07879,327321.88927326,0
+TAC.US,D,20141205,000000,7.03196,7.11811,6.91508,7.01665,381465.09331284,0
+TAC.US,D,20141208,000000,6.96972,7.02426,6.93889,6.9467,360457.03214664,0
+TAC.US,D,20141209,000000,6.86865,7.07879,6.86865,7.07138,395781.54800496,0
+TAC.US,D,20141210,000000,7.03196,7.05538,6.82953,6.86065,285706.59528206,0
+TAC.US,D,20141211,000000,6.84534,7.02426,6.83743,6.87636,271559.17678435,0
+TAC.US,D,20141212,000000,6.89967,6.90768,6.68163,6.69724,298927.85738531,0
+TAC.US,D,20141215,000000,6.68954,6.72826,6.45589,6.54164,567984.89361543,0
+TAC.US,D,20141216,000000,6.57256,6.80612,6.56496,6.65831,320059.40607078,0
+TAC.US,D,20141217,000000,6.65831,6.87636,6.62729,6.83743,358064.20841275,0
+TAC.US,D,20141218,000000,6.89226,6.99323,6.82192,6.98553,278500.7948753,0
+TAC.US,D,20141219,000000,6.99323,7.19586,6.9467,7.14913,541793.39321858,0
+TAC.US,D,20141222,000000,7.16464,7.17995,7.03196,7.04796,411342.9998175,0
+TAC.US,D,20141223,000000,7.03996,7.16464,7.02426,7.13333,207665.519687,0
+TAC.US,D,20141224,000000,7.11001,7.15654,7.05538,7.12552,88789.550734744,0
+TAC.US,D,20141226,000000,7.15654,7.20337,7.10241,7.10241,95879.961164484,0
+TAC.US,D,20141229,000000,7.10241,7.14132,7.07138,7.07138,239492.90948753,0
+TAC.US,D,20141230,000000,7.07138,7.13333,7.02426,7.09469,247761.51231416,0
+TAC.US,D,20141231,000000,7.06347,7.13333,7.02426,7.05538,198404.96793514,0
+TAC.US,D,20150102,000000,7.05538,7.14132,7.02426,7.10241,203371.79791069,0
+TAC.US,D,20150105,000000,7.06347,7.08679,6.9467,7.02426,266630.81013447,0
+TAC.US,D,20150106,000000,7.00894,7.04796,6.89967,6.89967,166465.22473593,0
+TAC.US,D,20150107,000000,6.96221,7.08679,6.88416,7.07879,228227.20383685,0
+TAC.US,D,20150108,000000,7.09469,7.22708,7.08679,7.20337,221322.024686,0
+TAC.US,D,20150109,000000,7.18766,7.28122,7.16464,7.17235,174251.0116061,0
+TAC.US,D,20150112,000000,7.11001,7.12552,6.99323,7.10241,220376.6366287,0
+TAC.US,D,20150113,000000,7.11811,7.17995,7.02426,7.09469,148495.76629779,0
+TAC.US,D,20150114,000000,7.03996,7.11001,6.93889,7.07879,165252.61778449,0
+TAC.US,D,20150115,000000,7.12552,7.2582,7.07879,7.11811,213130.34851071,0
+TAC.US,D,20150116,000000,7.07879,7.2426,7.05538,7.2426,128371.34942925,0
+TAC.US,D,20150120,000000,7.17235,7.22708,7.00894,7.02426,230695.9420293,0
+TAC.US,D,20150121,000000,7.03996,7.05538,6.90768,6.92328,392552.6530341,0
+TAC.US,D,20150122,000000,6.91508,7.01665,6.91508,6.96972,216352.1581321,0
+TAC.US,D,20150123,000000,6.95421,7.05538,6.89967,6.89967,251276.85784199,0
+TAC.US,D,20150126,000000,6.90768,6.95421,6.87636,6.89226,140882.05220036,0
+TAC.US,D,20150127,000000,6.83743,7.00084,6.82192,6.96221,223733.06788995,0
+TAC.US,D,20150128,000000,6.98553,7.04796,6.88416,6.9305,208527.90793627,0
+TAC.US,D,20150129,000000,6.89226,6.9305,6.77519,6.80612,209277.94278686,0
+TAC.US,D,20150130,000000,6.72075,6.88416,6.71285,6.7985,136510.39157993,0
+TAC.US,D,20150202,000000,6.86865,6.95421,6.82192,6.9305,181314.09283077,0
+TAC.US,D,20150203,000000,6.96972,7.17235,6.91508,7.07138,267485.10084149,0
+TAC.US,D,20150204,000000,7.00084,7.03996,6.85304,6.88416,325471.6008699,0
+TAC.US,D,20150205,000000,6.91508,7.03996,6.88416,7.01665,193037.30961838,0
+TAC.US,D,20150206,000000,6.97762,7.00894,6.80612,6.84534,188940.96543435,0
+TAC.US,D,20150209,000000,6.92328,6.9305,6.7985,6.83743,224380.87126969,0
+TAC.US,D,20150210,000000,6.82953,6.84534,6.67413,6.70495,253640.32798525,0
+TAC.US,D,20150211,000000,6.67413,6.79071,6.65041,6.73617,233896.4956023,0
+TAC.US,D,20150212,000000,6.7985,6.83743,6.75157,6.783,145912.6503211,0
+TAC.US,D,20150213,000000,6.83743,6.87636,6.77519,6.82192,196721.69134062,0
+TAC.US,D,20150217,000000,6.90768,6.90768,6.82192,6.88416,376556.97051858,0
+TAC.US,D,20150218,000000,6.84534,6.99323,6.82953,6.97762,303909.87025257,0
+TAC.US,D,20150219,000000,7.06347,7.31244,7.04796,7.11811,598096.61665247,0
+TAC.US,D,20150220,000000,7.13333,7.42931,7.05538,7.42931,831336.19914,0
+TAC.US,D,20150223,000000,7.38268,7.57741,7.32025,7.54629,416765.31654442,0
+TAC.US,D,20150224,000000,7.50708,7.55419,7.46824,7.53839,479321.8669783,0
+TAC.US,D,20150225,000000,7.56121,7.60833,7.52277,7.57741,229329.48177517,0
+TAC.US,D,20150226,000000,7.57741,7.62493,7.38683,7.40293,288192.54075179,0
+TAC.US,D,20150227,000000,7.45055,7.49798,7.42655,7.47426,305677.15884792,0
+TAC.US,D,20150302,000000,7.43456,7.43456,7.20426,7.2918,156661.12546077,0
+TAC.US,D,20150303,000000,7.36312,7.39464,7.27599,7.2834,191950.21457177,0
+TAC.US,D,20150304,000000,7.2834,7.41855,7.22846,7.36312,203293.85906657,0
+TAC.US,D,20150305,000000,7.33921,7.43456,7.20426,7.22016,258620.31646694,0
+TAC.US,D,20150306,000000,7.15654,7.33921,7.15654,7.3155,343444.09588638,0
+TAC.US,D,20150309,000000,7.33921,7.33921,7.09322,7.13303,162711.00171182,0
+TAC.US,D,20150310,000000,7.10902,7.15654,7.05369,7.08551,138638.02080525,0
+TAC.US,D,20150311,000000,7.10131,7.10131,6.93444,7.03769,132338.13293734,0
+TAC.US,D,20150312,000000,7.12492,7.14103,7.03769,7.09322,103222.40759665,0
+TAC.US,D,20150313,000000,7.0698,7.10131,6.99818,7.09322,108513.13926207,0
+TAC.US,D,20150316,000000,7.10902,7.21247,7.05369,7.0698,145821.55297083,0
+TAC.US,D,20150317,000000,7.05369,7.16474,6.99818,7.08551,176950.52975259,0
+TAC.US,D,20150318,000000,7.0613,7.33122,7.00608,7.30769,252826.52498945,0
+TAC.US,D,20150319,000000,7.20426,7.2918,7.14894,7.18846,110281.44005018,0
+TAC.US,D,20150320,000000,7.23588,7.41855,7.21247,7.26778,435956.49166903,0
+TAC.US,D,20150323,000000,7.41054,7.57741,7.36312,7.54569,324665.89541636,0
+TAC.US,D,20150324,000000,7.56121,7.64864,7.49017,7.60883,234298.33613629,0
+TAC.US,D,20150325,000000,7.64055,7.64055,7.35532,7.38683,369789.44958593,0
+TAC.US,D,20150326,000000,7.41855,7.46637,7.35532,7.41054,161325.30979486,0
+TAC.US,D,20150327,000000,7.41855,7.45836,7.32331,7.33921,122881.215786,0
+TAC.US,D,20150330,000000,7.36312,7.40293,7.2995,7.32331,84442.182741062,0
+TAC.US,D,20150331,000000,7.26778,7.37913,7.26008,7.37913,106903.75274055,0
+TAC.US,D,20150401,000000,7.35532,7.41855,7.33122,7.38683,115826.2321036,0
+TAC.US,D,20150402,000000,7.37913,7.43456,7.37102,7.38683,109778.38023811,0
+TAC.US,D,20150406,000000,7.43456,7.62493,7.42655,7.50598,169388.43748698,0
+TAC.US,D,20150407,000000,7.49798,7.56121,7.42655,7.45055,190224.42588045,0
+TAC.US,D,20150408,000000,7.52989,7.54569,7.39464,7.44256,141666.5016055,0
+TAC.US,D,20150409,000000,7.41855,7.5535,7.41054,7.49798,180627.82612536,0
+TAC.US,D,20150410,000000,7.50598,7.57741,7.46637,7.56121,184893.20650379,0
+TAC.US,D,20150413,000000,7.52179,7.58502,7.48207,7.5376,163972.19391674,0
+TAC.US,D,20150414,000000,7.60112,7.65655,7.56931,7.62493,153509.15714125,0
+TAC.US,D,20150415,000000,7.60112,7.83941,7.59302,7.71226,182098.54223591,0
+TAC.US,D,20150416,000000,7.7836,7.91075,7.77529,7.85473,134288.62842601,0
+TAC.US,D,20150417,000000,7.81491,7.88624,7.75998,7.88624,136244.18487858,0
+TAC.US,D,20150420,000000,7.87913,8.0129,7.87913,7.90265,163554.15829825,0
+TAC.US,D,20150421,000000,7.89414,7.93436,7.77529,7.7836,76394.237940653,0
+TAC.US,D,20150422,000000,7.80701,8.0378,7.80701,7.98177,167406.56402211,0
+TAC.US,D,20150423,000000,8.00598,8.04492,7.88624,7.98177,100828.57166998,0
+TAC.US,D,20150424,000000,7.99808,8.06171,7.93436,8.02149,136405.12353073,0
+TAC.US,D,20150427,000000,8.0378,8.10122,8.0129,8.05311,140278.78530298,0
+TAC.US,D,20150428,000000,8.08473,8.23519,8.08473,8.13294,220815.92829558,0
+TAC.US,D,20150429,000000,8.13294,8.14054,7.98989,8.0299,167247.64975552,0
+TAC.US,D,20150430,000000,7.97427,8.0129,7.7996,7.87093,310425.3551828,0
+TAC.US,D,20150501,000000,7.83111,7.86273,7.75998,7.77529,144686.88486351,0
+TAC.US,D,20150504,000000,7.80701,7.91835,7.7915,7.83941,73858.695024664,0
+TAC.US,D,20150505,000000,7.84663,7.87093,7.70417,7.73568,144564.40953703,0
+TAC.US,D,20150506,000000,7.66454,7.66454,7.36312,7.43456,424149.26288061,0
+TAC.US,D,20150507,000000,7.44256,7.45836,7.33122,7.43456,152550.61057781,0
+TAC.US,D,20150508,000000,7.49017,7.56121,7.42655,7.48207,157291.72156323,0
+TAC.US,D,20150511,000000,7.52989,7.56121,7.41054,7.42655,233291.20431936,0
+TAC.US,D,20150512,000000,7.41855,7.46637,7.34722,7.37913,114670.30794789,0
+TAC.US,D,20150513,000000,7.40293,7.41855,7.26008,7.2995,201531.63143514,0
+TAC.US,D,20150514,000000,7.36312,7.37913,7.2995,7.33921,108388.63955003,0
+TAC.US,D,20150515,000000,7.33122,7.37102,7.26778,7.33921,135342.32111085,0
+TAC.US,D,20150518,000000,7.27599,7.33921,7.27599,7.3155,77607.857084873,0
+TAC.US,D,20150519,000000,7.26778,7.26778,7.0613,7.0698,202666.29954245,0
+TAC.US,D,20150520,000000,7.10902,7.17275,7.10131,7.16474,239592.10438006,0
+TAC.US,D,20150521,000000,7.17275,7.19645,7.13303,7.19645,72594.466241402,0
+TAC.US,D,20150522,000000,7.14894,7.21247,7.11723,7.12492,122505.69226432,0
+TAC.US,D,20150526,000000,7.0613,7.09322,6.91864,6.95026,169033.15782091,0
+TAC.US,D,20150527,000000,6.96627,6.98226,6.91074,6.97437,145821.55297083,0
+TAC.US,D,20150528,000000,6.95805,7.04758,6.86075,7.04758,142997.5351123,0
+TAC.US,D,20150529,000000,6.99027,7.05518,6.92585,7.03908,154071.93632741,0
+TAC.US,D,20150601,000000,7.03087,7.03087,6.90125,6.91745,294479.27011354,0
+TAC.US,D,20150602,000000,6.93357,7.03908,6.93357,7.02307,341843.81909989,0
+TAC.US,D,20150603,000000,6.94216,6.99027,6.82044,6.82044,366288.27475702,0
+TAC.US,D,20150604,000000,6.77974,6.77974,6.55281,6.5691,348140.67038946,0
+TAC.US,D,20150605,000000,6.52089,6.60171,6.48009,6.48859,269253.40162961,0
+TAC.US,D,20150608,000000,6.52089,6.52089,6.25326,6.33417,319250.66403889,0
+TAC.US,D,20150609,000000,6.37498,6.48859,6.34247,6.48009,261304.65172172,0
+TAC.US,D,20150610,000000,6.5613,6.65002,6.5613,6.62601,222241.095731,0
+TAC.US,D,20150611,000000,6.65002,6.65002,6.5366,6.5613,144379.17825814,0
+TAC.US,D,20150612,000000,6.48859,6.50469,6.38297,6.41547,149133.44774972,0
+TAC.US,D,20150615,000000,6.38297,6.47228,6.37498,6.43978,155799.74940429,0
+TAC.US,D,20150616,000000,6.45589,6.46388,6.39908,6.41547,110368.48862934,0
+TAC.US,D,20150617,000000,6.42348,6.46388,6.37498,6.43978,149010.97242324,0
+TAC.US,D,20150618,000000,6.48009,6.50469,6.40718,6.42348,126910.75524651,0
+TAC.US,D,20150619,000000,6.40718,6.5126,6.38297,6.50469,279993.77922703,0
+TAC.US,D,20150622,000000,6.49638,6.59371,6.48859,6.55281,345548.44467774,0
+TAC.US,D,20150623,000000,6.5366,6.68262,6.5366,6.65831,228290.97198204,0
+TAC.US,D,20150624,000000,6.64211,6.73103,6.62601,6.64211,174931.20515483,0
+TAC.US,D,20150625,000000,6.65831,6.70713,6.60971,6.67462,110122.5257836,0
+TAC.US,D,20150626,000000,6.67462,6.67462,6.52089,6.59371,157404.0749619,0
+TAC.US,D,20150629,000000,6.5366,6.5366,6.35047,6.35837,360485.3735445,0
+TAC.US,D,20150630,000000,6.34247,6.36697,6.23705,6.27775,174095.13391785,0
+TAC.US,D,20150701,000000,6.28586,6.33417,6.18034,6.19664,89626.634164493,0
+TAC.US,D,20150702,000000,6.22085,6.26135,6.18855,6.25326,90493.071184887,0
+TAC.US,D,20150706,000000,6.18855,6.21295,6.12383,6.12383,106912.86247557,0
+TAC.US,D,20150707,000000,6.08342,6.16424,5.99392,6.15643,149254.91088342,0
+TAC.US,D,20150708,000000,6.11564,6.19664,5.9778,6.03482,127896.63101504,0
+TAC.US,D,20150709,000000,6.08342,6.09953,5.83229,5.8726,181478.06806126,0
+TAC.US,D,20150710,000000,5.8808,6.06693,5.85649,6.02652,181478.06806126,0
+TAC.US,D,20150713,000000,6.02652,6.09953,5.94541,6.08342,160119.78819288,0
+TAC.US,D,20150714,000000,6.05903,6.09953,6.01841,6.09953,62204.307346142,0
+TAC.US,D,20150715,000000,6.05903,6.05903,5.92931,5.96181,86965.579343681,0
+TAC.US,D,20150716,000000,5.95362,6.05903,5.9374,6.04262,99625.07445357,0
+TAC.US,D,20150717,000000,6.03482,6.03482,5.9214,5.92931,97034.873127416,0
+TAC.US,D,20150720,000000,5.92931,5.92931,5.75938,5.77539,112094.27732066,0
+TAC.US,D,20150721,000000,5.75938,5.78348,5.63765,5.64577,140737.3086327,0
+TAC.US,D,20150722,000000,5.61366,5.75118,5.59696,5.67856,86785.409028693,0
+TAC.US,D,20150723,000000,5.71838,5.75118,5.66967,5.74297,139996.38351713,0
+TAC.US,D,20150724,000000,5.72708,5.72708,5.60555,5.62966,85305.583183113,0
+TAC.US,D,20150727,000000,5.61366,5.64577,5.41883,5.47564,152587.04951792,0
+TAC.US,D,20150728,000000,5.32221,5.36212,5.2086,5.35432,271227.17755223,0
+TAC.US,D,20150729,000000,5.30571,5.32221,5.15169,5.2086,238514.11906847,0
+TAC.US,D,20150730,000000,5.18419,5.20029,4.99785,5.01397,268513.48870682,0
+TAC.US,D,20150731,000000,5.03846,5.14378,5.03037,5.12739,215551.51364247,0
+TAC.US,D,20150803,000000,5.07077,5.11928,4.96556,5.00587,145257.7615919,0
+TAC.US,D,20150804,000000,5.05457,5.06247,4.77093,4.82764,274192.90240008,0
+TAC.US,D,20150805,000000,4.85185,4.89265,4.6008,4.6008,241352.30762592,0
+TAC.US,D,20150806,000000,4.617,4.70612,4.52789,4.69821,246723.00252103,0
+TAC.US,D,20150807,000000,4.67372,4.81144,4.59291,4.63321,135800.84444057,0
+TAC.US,D,20150810,000000,4.6574,4.6574,4.5522,4.617,155303.77494168,0
+TAC.US,D,20150811,000000,4.57669,4.57669,4.41477,4.48759,171496.83504946,0
+TAC.US,D,20150812,000000,4.5117,4.58461,4.48759,4.5685,136045.79509353,0
+TAC.US,D,20150813,000000,4.5522,4.5522,4.34986,4.40648,230859.9172598,0
+TAC.US,D,20150814,000000,4.42267,4.46308,4.38187,4.39856,109132.60124394,0
+TAC.US,D,20150817,000000,4.37416,4.38187,4.30916,4.35816,235178.94385561,0
+TAC.US,D,20150818,000000,4.36597,4.38187,4.28486,4.31725,188264.82065675,0
+TAC.US,D,20150819,000000,4.31725,4.31725,4.13933,4.17974,192837.90764055,0
+TAC.US,D,20150820,000000,4.17145,4.17145,4.01771,4.02592,252954.06127984,0
+TAC.US,D,20150821,000000,4.02592,4.05822,3.9205,3.93669,214687.10100763,0
+TAC.US,D,20150824,000000,3.961,4.09873,3.78268,3.79888,673590.00301817,0
+TAC.US,D,20150825,000000,4.06622,4.10713,3.83148,3.83148,334313.10481048,0
+TAC.US,D,20150826,000000,4.13094,4.13094,3.888,4.04192,415917.09899409,0
+TAC.US,D,20150827,000000,4.08262,4.30116,4.05002,4.29325,332337.3045023,0
+TAC.US,D,20150828,000000,4.34126,4.38276,4.22488,4.34126,224009.39651911,0
+TAC.US,D,20150831,000000,4.29967,4.32477,4.10001,4.17489,306850.2902809,0
+TAC.US,D,20150901,000000,4.1168,4.1168,3.90065,3.91733,190700.15648744,0
+TAC.US,D,20150902,000000,3.96684,3.98373,3.79246,3.81745,156671.24738858,0
+TAC.US,D,20150903,000000,3.83415,3.95893,3.80896,3.90065,200799.81605459,0
+TAC.US,D,20150904,000000,3.90894,3.92544,3.71728,3.74257,192024.10464476,0
+TAC.US,D,20150908,000000,3.75926,3.75926,3.5345,3.60949,366488.68892762,0
+TAC.US,D,20150909,000000,3.65108,3.67598,3.5178,3.5513,245046.81127597,0
+TAC.US,D,20150910,000000,3.5761,3.66758,3.5178,3.61808,231305.28208337,0
+TAC.US,D,20150911,000000,3.58449,3.5928,3.5178,3.5761,234709.28640531,0
+TAC.US,D,20150914,000000,3.60949,3.60949,3.50961,3.5178,156915.18584876,0
+TAC.US,D,20150915,000000,3.5513,3.60109,3.50141,3.60109,194665.92780274,0
+TAC.US,D,20150916,000000,3.65939,3.84215,3.65108,3.81745,494423.78326834,0
+TAC.US,D,20150917,000000,3.80896,4.04182,3.75926,3.96684,265201.59392793,0
+TAC.US,D,20150918,000000,3.96684,4.04182,3.77597,3.89205,401959.97273917,0
+TAC.US,D,20150921,000000,3.88413,3.93384,3.75077,3.79246,280037.30351662,0
+TAC.US,D,20150922,000000,3.81745,3.90894,3.73408,3.82546,276791.20126848,0
+TAC.US,D,20150923,000000,3.84215,3.86735,3.73408,3.75077,208013.7140036,0
+TAC.US,D,20150924,000000,3.69258,3.80896,3.69258,3.77597,139850.62775669,0
+TAC.US,D,20150925,000000,3.81745,3.91733,3.74257,3.91733,244689.50722433,0
+TAC.US,D,20150928,000000,3.89205,3.89205,3.81745,3.85046,197574.96985486,0
+TAC.US,D,20150929,000000,3.82546,3.82546,3.67598,3.70947,285326.01079647,0
+TAC.US,D,20150930,000000,3.76746,3.87554,3.73408,3.86735,239518.21430706,0
+TAC.US,D,20151001,000000,3.95034,4.05022,3.93384,3.97543,237114.25645257,0
+TAC.US,D,20151002,000000,3.96684,4.13351,3.96684,4.07521,273905.43965032,0
+TAC.US,D,20151005,000000,4.07521,4.34966,4.07521,4.32477,150747.89523514,0
+TAC.US,D,20151006,000000,4.37476,4.42435,4.31628,4.39145,208376.07901914,0
+TAC.US,D,20151007,000000,4.44115,4.53263,4.39936,4.53263,175187.28992837,0
+TAC.US,D,20151008,000000,4.54112,4.54924,4.43276,4.49094,134305.83570328,0
+TAC.US,D,20151009,000000,4.54112,4.60762,4.48285,4.54924,532902.29183174,0
+TAC.US,D,20151012,000000,4.60762,4.60762,4.49094,4.55763,88730.843553455,0
+TAC.US,D,20151013,000000,4.50754,4.52453,4.35826,4.37476,388731.62528645,0
+TAC.US,D,20151014,000000,4.39145,4.44115,4.34126,4.36617,179158.12220759,0
+TAC.US,D,20151015,000000,4.37476,4.42435,4.29147,4.32477,260556.64125668,0
+TAC.US,D,20151016,000000,4.33287,4.35826,4.25818,4.29147,79358.950595715,0
+TAC.US,D,20151019,000000,4.27507,4.28288,4.19179,4.25818,103811.5037951,0
+TAC.US,D,20151020,000000,4.30827,4.42435,4.26609,4.29967,307276.42344163,0
+TAC.US,D,20151021,000000,4.28288,4.44945,4.1502,4.29147,1039348.9009508,0
+TAC.US,D,20151022,000000,4.34966,4.47434,4.33287,4.45774,304324.86929272,0
+TAC.US,D,20151023,000000,4.44945,4.44945,4.35826,4.35826,272099.68772931,0
+TAC.US,D,20151026,000000,4.38276,4.39145,4.2,4.22488,168696.09762489,0
+TAC.US,D,20151027,000000,4.1582,4.18349,3.99202,4.02532,168095.86730586,0
+TAC.US,D,20151028,000000,4.05022,4.1417,3.98373,4.01683,239875.51835869,0
+TAC.US,D,20151029,000000,4.01683,4.01683,3.79246,3.89205,299756.84327281,0
+TAC.US,D,20151030,000000,3.90065,3.93384,3.76746,3.85895,211858.02218521,0
+TAC.US,D,20151102,000000,3.93384,3.94223,3.80896,3.93384,192477.56701058,0
+TAC.US,D,20151103,000000,3.95034,3.97543,3.85895,3.95893,394145.84447113,0
+TAC.US,D,20151104,000000,3.94223,4.04182,3.87554,4.03382,454561.60717354,0
+TAC.US,D,20151105,000000,4.03382,4.03382,3.85895,3.89205,188894.40456643,0
+TAC.US,D,20151106,000000,3.84215,3.85046,3.65939,3.75926,274386.23122121,0
+TAC.US,D,20151109,000000,3.80056,3.89205,3.75926,3.80896,223007.32566609,0
+TAC.US,D,20151110,000000,3.80896,3.85046,3.69258,3.76746,184444.80510189,0
+TAC.US,D,20151111,000000,3.78416,3.78416,3.60109,3.62589,240839.12588604,0
+TAC.US,D,20151112,000000,3.60949,3.72607,3.58449,3.61808,184082.44008635,0
+TAC.US,D,20151113,000000,3.63458,3.67598,3.5761,3.5761,177230.90715288,0
+TAC.US,D,20151116,000000,3.5595,3.74257,3.5595,3.73408,565486.80183234,0
+TAC.US,D,20151117,000000,3.75077,3.78416,3.5513,3.58449,262121.49129586,0
+TAC.US,D,20151118,000000,3.58449,3.65939,3.54291,3.56799,126853.060258,0
+TAC.US,D,20151119,000000,3.60109,3.60109,3.28524,3.34343,478311.69858302,0
+TAC.US,D,20151120,000000,3.37663,3.41002,3.31834,3.38483,224849.51652721,0
+TAC.US,D,20151123,000000,3.50961,3.90065,3.50961,3.74257,602521.92349027,0
+TAC.US,D,20151124,000000,3.85895,3.87554,3.46821,3.50141,901074.25735389,0
+TAC.US,D,20151125,000000,3.50141,3.5513,3.43472,3.54291,364445.07170313,0
+TAC.US,D,20151127,000000,3.66679,3.67558,3.56404,3.59852,178650.00143161,0
+TAC.US,D,20151130,000000,3.60692,3.63281,3.43512,3.45241,718571.85019843,0
+TAC.US,D,20151201,000000,3.48688,3.52956,3.39243,3.40064,275969.30073044,0
+TAC.US,D,20151202,000000,3.38355,3.39243,3.25482,3.26361,292355.68965936,0
+TAC.US,D,20151203,000000,3.26361,3.2804,3.19474,3.24613,216134.53668423,0
+TAC.US,D,20151204,000000,3.22063,3.23763,3.12608,3.15187,277017.93245138,0
+TAC.US,D,20151207,000000,3.10889,3.11729,2.97967,2.97967,235912.78362173,0
+TAC.US,D,20151208,000000,2.9113,2.9113,2.7308,2.75658,385472.36453216,0
+TAC.US,D,20151209,000000,2.75658,2.87683,2.68813,2.71361,300071.63522766,0
+TAC.US,D,20151210,000000,2.67934,2.7308,2.61956,2.67084,210294.18433882,0
+TAC.US,D,20151211,000000,2.67084,2.67934,2.61956,2.63665,171403.71331362,0
+TAC.US,D,20151214,000000,2.65374,2.67934,2.56779,2.57638,227020.6700421,0
+TAC.US,D,20151215,000000,2.59368,2.74839,2.59368,2.70512,267469.91794978,0
+TAC.US,D,20151216,000000,2.76529,2.9113,2.67084,2.90271,344204.25266479,0
+TAC.US,D,20151217,000000,2.92849,2.92849,2.83375,2.89402,262462.60026299,0
+TAC.US,D,20151218,000000,2.88562,2.99715,2.86843,2.99715,211808.42473895,0
+TAC.US,D,20151221,000000,2.99715,3.04874,2.92849,2.95428,258503.91429715,0
+TAC.US,D,20151222,000000,2.93699,2.94568,2.84283,2.85124,217611.32595146,0
+TAC.US,D,20151223,000000,2.88562,3.02303,2.87683,3.02303,227179.58430868,0
+TAC.US,D,20151224,000000,3.04874,3.09151,2.94568,3.08291,114968.90481823,0
+TAC.US,D,20151228,000000,3.02303,3.07452,2.99715,3.05713,95532.779040659,0
+TAC.US,D,20151229,000000,3.06592,3.06592,2.93699,2.95428,203218.95680079,0
+TAC.US,D,20151230,000000,2.92849,3.03144,2.90271,3.02303,167712.24624192,0
+TAC.US,D,20151231,000000,3.00575,3.06592,2.96288,3.04003,179208.73184663,0
+TAC.US,D,20160104,000000,3.04003,3.05199,2.92849,3.00575,254446.03343878,0
+TAC.US,D,20160105,000000,3.03144,3.03144,2.87683,2.88562,227534.86397476,0
+TAC.US,D,20160106,000000,2.85124,2.93699,2.81675,2.82554,230605.85687181,0
+TAC.US,D,20160107,000000,2.77398,2.85124,2.57638,2.58498,218589.10417775,0
+TAC.US,D,20160108,000000,2.61067,2.72221,2.56779,2.68813,242360.45163563,0
+TAC.US,D,20160111,000000,2.70512,2.7396,2.64494,2.7308,210289.12337491,0
+TAC.US,D,20160112,000000,2.75658,2.82554,2.67084,2.75658,121677.71856959,0
+TAC.US,D,20160113,000000,2.82554,2.82554,2.59516,2.61067,150111.225976,0
+TAC.US,D,20160114,000000,2.61956,2.64494,2.47324,2.61956,293378.004368,0
+TAC.US,D,20160115,000000,2.42177,2.42177,2.21569,2.23297,497737.70243279,0
+TAC.US,D,20160119,000000,2.23297,2.33612,2.21569,2.33612,277949.14980975,0
+TAC.US,D,20160120,000000,2.28434,2.35755,2.1814,2.31024,313975.11526519,0
+TAC.US,D,20160121,000000,2.31893,2.50763,2.29285,2.49044,216910.88854712,0
+TAC.US,D,20160122,000000,2.55919,2.69247,2.54191,2.65374,238290.4244639,0
+TAC.US,D,20160125,000000,2.62776,2.62776,2.47324,2.48194,202793.83583284,0
+TAC.US,D,20160126,000000,2.52472,2.59368,2.49914,2.57638,188935.90447044,0
+TAC.US,D,20160127,000000,2.57638,2.74839,2.57638,2.7396,148814.60702375,0
+TAC.US,D,20160128,000000,2.81675,2.90271,2.79956,2.90271,296758.72825598,0
+TAC.US,D,20160129,000000,2.92,3.03144,2.9113,2.99715,228153.31376384,0
+TAC.US,D,20160201,000000,2.98856,3.04874,2.92849,3.02303,213337.84803079,0
+TAC.US,D,20160202,000000,2.95428,3.03598,2.85124,3.03144,174269.23107616,0
+TAC.US,D,20160203,000000,3.05713,3.23763,3.04874,3.23763,229319.35984737,0
+TAC.US,D,20160204,000000,3.25482,3.34956,3.23763,3.289,171616.27379759,0
+TAC.US,D,20160205,000000,3.27211,3.34956,3.24493,3.32338,117919.44677436,0
+TAC.US,D,20160208,000000,3.30648,3.41802,3.19474,3.36675,279983.65729922,0
+TAC.US,D,20160209,000000,3.34067,3.38355,3.19474,3.19474,133209.63092163,0
+TAC.US,D,20160210,000000,3.18605,3.22063,3.07452,3.08291,144132.20321962,0
+TAC.US,D,20160211,000000,3.01434,3.04003,2.90271,2.94568,202407.17819056,0
+TAC.US,D,20160212,000000,2.96288,3.06592,2.95428,3.02303,128457.38581562,0
+TAC.US,D,20160216,000000,3.08291,3.11729,2.99715,3.07452,138603.6062507,0
+TAC.US,D,20160217,000000,3.25482,3.64131,3.24613,3.64131,292251.43380293,0
+TAC.US,D,20160218,000000,3.52097,3.63281,3.41802,3.52097,470070.42496147,0
+TAC.US,D,20160219,000000,3.51238,3.65,3.45241,3.64131,202972.99395505,0
+TAC.US,D,20160222,000000,3.69277,3.80452,3.69277,3.72725,198309.82181374,0
+TAC.US,D,20160223,000000,3.65839,3.71836,3.59852,3.71836,170124.30163865,0
+TAC.US,D,20160224,000000,3.64131,3.77863,3.59852,3.77863,152255.0502858,0
+TAC.US,D,20160225,000000,3.77003,3.80402,3.69277,3.76134,120456.00188313,0
+TAC.US,D,20160226,000000,3.80372,3.85935,3.75195,3.77774,164311.27849831,0
+TAC.US,D,20160229,000000,3.77774,3.82111,3.75186,3.76925,107102.14252558,0
+TAC.US,D,20160301,000000,3.80372,3.91615,3.80372,3.84689,161754.47953393,0
+TAC.US,D,20160302,000000,3.84689,3.89886,3.80905,3.86408,138493.27723759,0
+TAC.US,D,20160303,000000,3.86408,4.0026,3.82111,3.87317,209360.94259489,0
+TAC.US,D,20160304,000000,3.86408,3.91615,3.86408,3.88157,113495.15212933,0
+TAC.US,D,20160307,000000,3.85578,3.93344,3.84946,3.89886,145206.13976008,0
+TAC.US,D,20160308,000000,3.84689,3.88157,3.77774,3.82111,225997.34314068,0
+TAC.US,D,20160309,000000,3.8297,4.02859,3.8297,3.95942,106704.35076273,0
+TAC.US,D,20160310,000000,3.94223,3.96782,3.85124,3.86408,122152.4369838,0
+TAC.US,D,20160311,000000,3.93344,3.98521,3.89886,3.90756,113945.5779168,0
+TAC.US,D,20160314,000000,3.89027,3.97652,3.86408,3.96782,122891.33771381,0
+TAC.US,D,20160315,000000,3.91615,3.92474,3.83712,3.87317,92369.676600552,0
+TAC.US,D,20160316,000000,3.86408,3.87317,3.70888,3.8385,171998.88266875,0
+TAC.US,D,20160317,000000,3.88157,3.89027,3.77774,3.81252,107385.55650423,0
+TAC.US,D,20160318,000000,3.80372,3.84689,3.67381,3.67381,425839.6248246,0
+TAC.US,D,20160321,000000,3.71708,3.89886,3.71708,3.89027,126405.67104887,0
+TAC.US,D,20160322,000000,3.8385,3.98521,3.8385,3.96782,127856.14330381,0
+TAC.US,D,20160323,000000,3.91615,3.92297,3.75186,3.75186,140670.50390916,0
+TAC.US,D,20160324,000000,3.72607,3.76925,3.69139,3.74316,127536.29038506,0
+TAC.US,D,20160328,000000,3.72607,3.76925,3.67391,3.73446,117604.65481953,0
+TAC.US,D,20160329,000000,3.70878,3.92474,3.70878,3.89027,79988.534505393,0
+TAC.US,D,20160330,000000,3.90756,4.03718,3.90756,3.98521,113395.95723682,0
+TAC.US,D,20160331,000000,3.95942,4.0761,3.95942,4.01989,91288.654710622,0
+TAC.US,D,20160401,000000,3.95942,3.97652,3.89886,3.97652,48887.899121493,0
+TAC.US,D,20160404,000000,3.93344,3.98521,3.90756,3.90756,72914.319160145,0
+TAC.US,D,20160405,000000,3.88157,3.95942,3.84689,3.92474,67600.307060768,0
+TAC.US,D,20160406,000000,3.91615,3.93344,3.8298,3.84689,86421.019627592,0
+TAC.US,D,20160407,000000,3.82111,3.89027,3.82111,3.88157,60489.652775411,0
+TAC.US,D,20160408,000000,3.94223,4.0026,3.90756,3.91615,80460.216341262,0
+TAC.US,D,20160411,000000,3.95942,4.10663,3.95942,4.10663,86497.946278935,0
+TAC.US,D,20160412,000000,4.09784,4.23575,4.09774,4.21856,157072.07572979,0
+TAC.US,D,20160413,000000,4.22735,4.24474,4.16216,4.1669,54376.008379174,0
+TAC.US,D,20160414,000000,4.1497,4.19298,4.07176,4.08045,46746.099197249,0
+TAC.US,D,20160415,000000,4.04568,4.10663,4.0026,4.07176,70777.580199805,0
+TAC.US,D,20160418,000000,4.03718,4.22735,4.03718,4.17549,76530.883966065,0
+TAC.US,D,20160419,000000,4.21856,4.3308,4.21016,4.3227,81502.774905521,0
+TAC.US,D,20160420,000000,4.25314,4.34828,4.23575,4.34828,85343.034316004,0
+TAC.US,D,20160421,000000,4.34828,4.6424,4.34828,4.48669,294678.67209137,0
+TAC.US,D,20160422,000000,4.46071,4.6336,4.24484,4.29681,319462.21233009,0
+TAC.US,D,20160425,000000,4.31361,4.3308,4.1669,4.24474,137713.88879635,0
+TAC.US,D,20160426,000000,4.23575,4.57334,4.23575,4.43493,266347.39615583,0
+TAC.US,D,20160427,000000,4.46071,4.6336,4.42634,4.62511,165774.90925941,0
+TAC.US,D,20160428,000000,4.66858,4.72845,4.59062,4.62511,153411.9866343,0
+TAC.US,D,20160429,000000,4.67678,4.67678,4.48669,4.51267,77926.697810835,0
+TAC.US,D,20160502,000000,4.49519,4.57759,4.41764,4.56445,145961.23557458,0
+TAC.US,D,20160503,000000,4.49519,4.49519,4.27941,4.42634,161372.88285555,0
+TAC.US,D,20160504,000000,4.21856,4.33979,4.17549,4.27053,209396.36934221,0
+TAC.US,D,20160505,000000,4.30531,4.56445,4.30531,4.49519,330015.33426307,0
+TAC.US,D,20160506,000000,4.43493,4.62511,4.43493,4.59893,235729.57672839,0
+TAC.US,D,20160509,000000,4.54726,4.59062,4.4779,4.52977,168441.02504411,0
+TAC.US,D,20160510,000000,4.50418,4.68558,4.50418,4.67678,196411.96034968,0
+TAC.US,D,20160511,000000,4.71136,4.83683,4.67678,4.69407,335132.98096296,0
+TAC.US,D,20160512,000000,4.74613,4.85846,4.60782,4.67678,240348.21238733,0
+TAC.US,D,20160513,000000,4.59893,4.66848,4.55575,4.58164,153128.57265566,0
+TAC.US,D,20160516,000000,4.59893,4.61652,4.30531,4.44332,204043.89391717,0
+TAC.US,D,20160517,000000,4.38286,4.48669,4.21856,4.27941,374137.82977239,0
+TAC.US,D,20160518,000000,4.25314,4.43493,4.21016,4.3227,141449.8923504,0
+TAC.US,D,20160519,000000,4.27941,4.3308,4.17549,4.27941,139247.36085931,0
+TAC.US,D,20160520,000000,4.27941,4.39185,4.27941,4.37446,103763.9307344,0
+TAC.US,D,20160523,000000,4.35718,4.40885,4.33979,4.37446,21362.328639497,0
+TAC.US,D,20160524,000000,4.37446,4.40885,4.23575,4.26232,143526.91193667,0
+TAC.US,D,20160525,000000,4.27053,4.33979,4.24474,4.27941,74527.754452795,0
+TAC.US,D,20160526,000000,4.28783,4.36547,4.25314,4.28783,83749.842878972,0
+TAC.US,D,20160527,000000,4.24514,4.33188,4.18428,4.27122,41554.562424352,0
+TAC.US,D,20160531,000000,4.20157,4.27991,4.17549,4.17549,73750.390397115,0
+TAC.US,D,20160601,000000,4.18428,4.25363,4.10613,4.23614,34297.140185774,0
+TAC.US,D,20160602,000000,4.21876,4.30619,4.19298,4.26292,36880.256162461,0
+TAC.US,D,20160603,000000,4.26292,4.46258,4.26292,4.4366,193208.37019834,0
+TAC.US,D,20160606,000000,4.44491,4.71491,4.44491,4.67115,134047.72654417,0
+TAC.US,D,20160607,000000,4.74079,4.79326,4.70612,4.76698,94464.915656879,0
+TAC.US,D,20160608,000000,4.81055,4.88889,4.75829,4.82784,74435.644909739,0
+TAC.US,D,20160609,000000,4.77587,4.81914,4.75829,4.79326,38503.813382919,0
+TAC.US,D,20160610,000000,4.75829,4.79326,4.61909,4.67115,56600.808111447,0
+TAC.US,D,20160613,000000,4.61909,4.74079,4.6017,4.7323,48063.974197894,0
+TAC.US,D,20160614,000000,4.72341,4.74959,4.63627,4.69743,74538.888573384,0
+TAC.US,D,20160615,000000,4.64527,4.74079,4.55833,4.57562,50868.760393585,0
+TAC.US,D,20160616,000000,4.52364,4.54954,4.39304,4.51494,66688.321365236,0
+TAC.US,D,20160617,000000,4.54954,4.66245,4.4366,4.4366,93059.992077081,0
+TAC.US,D,20160620,000000,4.49727,4.61909,4.49727,4.54954,64087.998111274,0
+TAC.US,D,20160621,000000,4.54103,4.54954,4.4366,4.50615,108426.09068292,0
+TAC.US,D,20160622,000000,4.54954,4.55833,4.46861,4.48867,62019.076067251,0
+TAC.US,D,20160623,000000,4.54954,4.57562,4.46258,4.54103,96465.008591807,0
+TAC.US,D,20160624,000000,4.34078,4.4366,4.30619,4.39304,51448.746857003,0
+TAC.US,D,20160627,000000,4.34937,4.35845,4.13478,4.14062,98724.222878627,0
+TAC.US,D,20160628,000000,4.21036,4.39304,4.21036,4.36686,54097.655364444,0
+TAC.US,D,20160629,000000,4.38404,4.49727,4.37585,4.45399,41729.671775436,0
+TAC.US,D,20160630,000000,4.44491,4.54954,4.38404,4.54103,59924.849203706,0
+TAC.US,D,20160701,000000,4.54112,4.6017,4.54103,4.56692,18923.956230469,0
+TAC.US,D,20160705,000000,4.54103,4.6017,4.48867,4.5931,75234.265013817,0
+TAC.US,D,20160706,000000,4.58411,4.61909,4.50615,4.56692,46447.502326903,0
+TAC.US,D,20160707,000000,4.55833,4.65376,4.44491,4.47988,39790.310407359,0
+TAC.US,D,20160708,000000,4.48867,4.48867,4.35845,4.41052,52398.183685425,0
+TAC.US,D,20160711,000000,4.38404,4.42791,4.3144,4.34937,47045.708260375,0
+TAC.US,D,20160712,000000,4.37585,4.46258,4.34937,4.39304,103743.68687878,0
+TAC.US,D,20160713,000000,4.40144,4.5102,4.32358,4.36686,95798.985742017,0
+TAC.US,D,20160714,000000,4.37585,4.41556,4.34937,4.34937,41127.41707084,0
+TAC.US,D,20160715,000000,4.33188,4.36686,4.27122,4.3144,104281.1612454,0
+TAC.US,D,20160718,000000,4.27122,4.33188,4.24514,4.2972,93627.832227129,0
+TAC.US,D,20160719,000000,4.27991,4.27991,4.1421,4.158,57297.19674466,0
+TAC.US,D,20160720,000000,4.13192,4.20157,4.05367,4.05367,117359.70416656,0
+TAC.US,D,20160721,000000,4.07096,4.14062,4.05367,4.12332,73620.829721168,0
+TAC.US,D,20160722,000000,4.12332,4.14062,4.04488,4.06246,62335.892407651,0
+TAC.US,D,20160725,000000,4.05367,4.26292,4.05367,4.26292,83597.001769066,0
+TAC.US,D,20160726,000000,4.25363,4.2885,4.158,4.17549,49644.007128776,0
+TAC.US,D,20160727,000000,4.17549,4.25363,4.08845,4.10613,65097.154313766,0
+TAC.US,D,20160728,000000,4.08845,4.14062,4.07096,4.10613,25759.29407944,0
+TAC.US,D,20160729,000000,4.08845,4.17549,4.08845,4.158,30317.198171535,0
+TAC.US,D,20160801,000000,4.13192,4.20157,4.03648,4.04488,44988.932529721,0
+TAC.US,D,20160802,000000,4.08845,4.158,3.99272,4.02759,85718.557837693,0
+TAC.US,D,20160803,000000,4.04488,4.10613,3.98402,4.10613,42017.134525193,0
+TAC.US,D,20160804,000000,4.07096,4.14062,4.06246,4.09724,35542.137306199,0
+TAC.US,D,20160805,000000,4.07975,4.158,4.04488,4.11453,74836.473250949,0
+TAC.US,D,20160808,000000,4.11453,4.14951,4.0926,4.11453,145622.150993,0
+TAC.US,D,20160809,000000,4.18428,4.25363,4.14062,4.158,54709.019804068,0
+TAC.US,D,20160810,000000,4.1669,4.21036,4.0112,4.05367,47683.389712301,0
+TAC.US,D,20160811,000000,4.07975,4.07975,3.92317,4.00151,82373.260697038,0
+TAC.US,D,20160812,000000,3.99272,4.0104,3.88938,3.91448,62303.502238665,0
+TAC.US,D,20160815,000000,3.90587,3.93196,3.87959,3.87959,30399.185786783,0
+TAC.US,D,20160816,000000,3.89708,3.90587,3.84502,3.86221,64983.788722313,0
+TAC.US,D,20160817,000000,3.85391,3.87959,3.77547,3.84502,40987.734467086,0
+TAC.US,D,20160818,000000,3.82743,3.89708,3.82041,3.89708,19853.149203275,0
+TAC.US,D,20160819,000000,3.85391,3.87959,3.81894,3.8713,82657.686868452,0
+TAC.US,D,20160822,000000,3.8713,3.8713,3.79256,3.82743,28746.274975681,0
+TAC.US,D,20160823,000000,3.84502,3.90587,3.83633,3.8713,33476.251840518,0
+TAC.US,D,20160824,000000,3.8713,3.88839,3.81005,3.84502,21773.278908517,0
+TAC.US,D,20160825,000000,3.83633,3.88839,3.82743,3.8713,29406.224668785,0
+TAC.US,D,20160826,000000,3.90587,3.9209,3.78416,3.81005,38447.130587193,0
+TAC.US,D,20160829,000000,3.82743,3.88839,3.81894,3.87959,34237.420811704,0
+TAC.US,D,20160830,000000,3.86201,3.93245,3.86201,3.87959,46701.562714892,0
+TAC.US,D,20160831,000000,3.8712,3.88849,3.748,3.80945,51630.941557553,0
+TAC.US,D,20160901,000000,3.80056,3.80945,3.71302,3.77438,32413.449420642,0
+TAC.US,D,20160902,000000,3.76558,3.89728,3.76558,3.89728,32159.389032653,0
+TAC.US,D,20160906,000000,3.90607,3.9937,3.90607,3.98501,90009.243035648,0
+TAC.US,D,20160907,000000,4.01149,4.07274,3.97612,4.06405,25513.331233697,0
+TAC.US,D,20160908,000000,4.07293,4.09032,4.04428,4.09032,79099.829243821,0
+TAC.US,D,20160909,000000,4.02898,4.1081,4.01149,4.09032,111907.02165621,0
+TAC.US,D,20160912,000000,4.06405,4.1167,3.96714,4.02018,66948.454909911,0
+TAC.US,D,20160913,000000,3.96724,3.96724,3.80945,3.92356,74225.108811326,0
+TAC.US,D,20160914,000000,3.8712,4.01149,3.8712,4.0026,73141.050343053,0
+TAC.US,D,20160915,000000,4.01149,4.04646,3.9937,4.01149,64971.642408943,0
+TAC.US,D,20160916,000000,3.96724,4.0026,3.94114,3.9937,55610.883571792,0
+TAC.US,D,20160919,000000,4.02018,4.02898,3.95004,3.95004,52157.281803586,0
+TAC.US,D,20160920,000000,3.95004,3.98955,3.95004,3.98501,38765.971313155,0
+TAC.US,D,20160921,000000,4.0026,4.05526,3.97612,4.04646,80936.959141035,0
+TAC.US,D,20160922,000000,4.06405,4.16946,4.06405,4.09921,56771.868691408,0
+TAC.US,D,20160923,000000,4.07274,4.14308,4.07274,4.1167,105898.64530918,0
+TAC.US,D,20160926,000000,4.09032,4.09032,3.96724,3.96724,49196.617919648,0
+TAC.US,D,20160927,000000,3.94114,4.0026,3.89728,3.91487,56169.613986812,0
+TAC.US,D,20160928,000000,3.89728,3.9937,3.85361,3.97612,55926.687719412,0
+TAC.US,D,20160929,000000,3.95883,3.98501,3.87544,3.90607,34812.346311218,0
+TAC.US,D,20160930,000000,3.90607,3.93245,3.88423,3.90607,38250.76518771,0
+TAC.US,D,20161003,000000,3.89728,3.91487,3.85361,3.8712,39329.762692079,0
+TAC.US,D,20161004,000000,3.85361,3.91487,3.83366,3.8712,116510.47442344,0
+TAC.US,D,20161005,000000,3.87959,3.87959,3.77438,3.78317,34330.542547541,0
+TAC.US,D,20161006,000000,3.75679,3.84077,3.75679,3.81844,32649.290338576,0
+TAC.US,D,20161007,000000,3.80945,3.80945,3.73476,3.79206,112857.47067741,0
+TAC.US,D,20161010,000000,3.78317,3.82693,3.77438,3.80056,17527.130192918,0
+TAC.US,D,20161011,000000,3.80056,3.80945,3.76558,3.78317,56266.784493772,0
+TAC.US,D,20161012,000000,3.748,3.84265,3.73041,3.83603,43409.91179162,0
+TAC.US,D,20161013,000000,3.80056,3.8712,3.77438,3.85361,30357.685882768,0
+TAC.US,D,20161014,000000,3.84462,3.94114,3.84462,3.93245,40868.295718946,0
+TAC.US,D,20161017,000000,3.91487,3.92356,3.87959,3.92356,43919.04476038,0
+TAC.US,D,20161018,000000,3.92356,4.06405,3.92356,4.01149,74423.498596369,0
+TAC.US,D,20161019,000000,4.0026,4.10476,4.0026,4.05526,79510.77951284,0
+TAC.US,D,20161020,000000,4.04646,4.11849,4.02018,4.1167,74567.229971247,0
+TAC.US,D,20161021,000000,4.07274,4.1081,4.02018,4.03777,71357.566663223,0
+TAC.US,D,20161024,000000,4.02898,4.02898,3.9281,3.96724,31652.280449455,0
+TAC.US,D,20161025,000000,3.97612,3.9937,3.91487,3.92356,97843.615159302,0
+TAC.US,D,20161026,000000,3.92356,4.01149,3.92356,3.92356,37582.71795236,0
+TAC.US,D,20161027,000000,3.95004,3.95004,3.89728,3.92356,16034.145841189,0
+TAC.US,D,20161028,000000,3.90607,3.94114,3.88849,3.94114,30644.136439744,0
+TAC.US,D,20161031,000000,3.90607,3.9281,3.86201,3.90607,27674.362820778,0
+TAC.US,D,20161101,000000,3.86201,3.95004,3.77438,3.86201,72626.856410389,0
+TAC.US,D,20161102,000000,3.86201,3.86201,3.77438,3.77438,52182.586623108,0
+TAC.US,D,20161103,000000,3.77438,3.81844,3.73041,3.77438,23405.945864002,0
+TAC.US,D,20161104,000000,3.68664,3.77438,3.57689,3.59891,57737.500604324,0
+TAC.US,D,20161107,000000,3.81844,3.90607,3.73041,3.73041,89149.89136472,0
+TAC.US,D,20161108,000000,3.68664,3.81844,3.68664,3.81844,32814.277761852,0
+TAC.US,D,20161109,000000,3.73041,3.77438,3.64278,3.64278,48281.595645774,0
+TAC.US,D,20161110,000000,3.59891,3.66472,3.51099,3.55506,64472.631367991,0
+TAC.US,D,20161111,000000,3.51099,3.53282,3.38374,3.46268,101484.47259196,0
+TAC.US,D,20161114,000000,3.42326,3.46733,3.29176,3.33533,52344.537468041,0
+TAC.US,D,20161115,000000,3.33533,3.42326,3.3136,3.42326,33563.300419669,0
+TAC.US,D,20161116,000000,3.42326,3.51099,3.3796,3.46733,48440.509912364,0
+TAC.US,D,20161117,000000,3.42326,3.53282,3.42326,3.46733,35960.172924683,0
+TAC.US,D,20161118,000000,3.42326,3.68664,3.42326,3.64278,56574.491099146,0
+TAC.US,D,20161121,000000,3.68664,3.68664,3.55506,3.64278,49917.299179601,0
+TAC.US,D,20161122,000000,3.55506,3.77438,3.55506,3.64278,51717.990136705,0
+TAC.US,D,20161123,000000,3.68664,3.81844,3.64278,3.73041,50382.907858784,0
+TAC.US,D,20161125,000000,4.34493,4.73991,4.30096,4.65238,376538.75104853,0
+TAC.US,D,20161128,000000,4.73991,4.82774,4.65238,4.82774,277170.77356129,0
+TAC.US,D,20161129,000000,4.76539,4.80975,4.67727,4.76539,97768.712893521,0
+TAC.US,D,20161130,000000,4.72152,4.8798,4.72152,4.80975,72575.234578567,0
+TAC.US,D,20161201,000000,4.80975,4.94225,4.74356,4.78753,71645.02941298,0
+TAC.US,D,20161202,000000,4.85382,4.85382,4.76539,4.85382,56383.186663568,0
+TAC.US,D,20161205,000000,4.85382,4.94225,4.80975,4.85382,91609.519822146,0
+TAC.US,D,20161206,000000,4.80975,4.89808,4.80975,4.89808,60786.225260195,0
+TAC.US,D,20161207,000000,4.89808,4.9863,4.85382,4.85382,44810.786600295,0
+TAC.US,D,20161208,000000,4.85382,4.9863,4.85382,4.94225,49424.361295335,0
+TAC.US,D,20161209,000000,4.94225,5.14062,4.94225,5.03047,168000.72118445,0
+TAC.US,D,20161212,000000,4.9863,5.07443,4.90232,4.94225,79582.645200279,0
+TAC.US,D,20161213,000000,4.89808,4.9863,4.87595,4.94225,44860.384046555,0
+TAC.US,D,20161214,000000,4.85382,4.94225,4.76539,4.76539,51471.015098181,0
+TAC.US,D,20161215,000000,4.72152,4.80975,4.63311,4.76539,45643.821258921,0
+TAC.US,D,20161216,000000,4.76539,4.85382,4.72152,4.85382,38454.215936658,0
+TAC.US,D,20161219,000000,4.85382,5.00814,4.72152,4.89808,101031.01022615,0
+TAC.US,D,20161220,000000,4.9863,5.03047,4.76539,4.80975,95221.023664162,0
+TAC.US,D,20161221,000000,4.76539,4.89808,4.76539,4.89808,36182.855336467,0
+TAC.US,D,20161222,000000,4.89808,4.9863,4.83198,4.89808,61076.724588294,0
+TAC.US,D,20161223,000000,4.85382,4.87595,4.76539,4.80975,46013.271623925,0
+TAC.US,D,20161227,000000,4.76539,4.83198,4.67727,4.76539,50660.248680733,0
+TAC.US,D,20161228,000000,4.76539,4.85382,4.76539,4.80975,34682.785635271,0
+TAC.US,D,20161229,000000,4.85382,4.89808,4.80975,4.89808,46687.39201596,0
+TAC.US,D,20161230,000000,4.89808,4.94225,4.85382,4.85382,34993.528818987,0
+TAC.US,D,20170103,000000,4.85382,4.92031,4.76539,4.85382,58012.817040711,0
+TAC.US,D,20170104,000000,4.80975,4.9863,4.80975,4.89808,42868.388653875,0
+TAC.US,D,20170105,000000,4.94225,4.9863,4.94225,4.94225,39898.615034908,0
+TAC.US,D,20170106,000000,4.9863,4.9863,4.89808,4.94225,34614.968718955,0
+TAC.US,D,20170109,000000,4.9863,4.9863,4.85382,4.85382,29299.944426797,0
+TAC.US,D,20170110,000000,4.85382,5.07443,4.85382,5.07443,104871.26963663,0
+TAC.US,D,20170111,000000,5.03047,5.20682,5.03047,5.20682,43935.239844873,0
+TAC.US,D,20170112,000000,5.20682,5.29503,5.1185,5.29503,47019.391248074,0
+TAC.US,D,20170113,000000,5.29503,5.38346,5.27301,5.3392,47671.243398931,0
+TAC.US,D,20170117,000000,5.3392,5.5116,5.3392,5.47159,108721.65097492,0
+TAC.US,D,20170118,000000,5.42783,5.42783,5.25976,5.3392,62646.635591368,0
+TAC.US,D,20170119,000000,5.29503,5.29503,5.16729,5.20682,37806.412556924,0
+TAC.US,D,20170120,000000,5.20682,5.25097,5.1185,5.1185,29350.554065838,0
+TAC.US,D,20170123,000000,5.07443,5.22884,5.07443,5.20682,68043.647498774,0
+TAC.US,D,20170124,000000,5.20682,5.29503,5.20682,5.20682,26881.815873385,0
+TAC.US,D,20170125,000000,5.20682,5.38346,5.20682,5.38346,30945.769888433,0
+TAC.US,D,20170126,000000,5.38346,5.38346,5.21136,5.29503,45928.247430335,0
+TAC.US,D,20170127,000000,5.29503,5.29503,5.16275,5.25097,69744.131370575,0
+TAC.US,D,20170130,000000,5.20682,5.20682,5.03482,5.1185,142748.53568821,0
+TAC.US,D,20170131,000000,5.1185,5.25097,5.09666,5.20682,23035.483306216,0
+TAC.US,D,20170201,000000,5.16275,5.20682,5.09666,5.20682,28101.50817429,0
+TAC.US,D,20170202,000000,5.20682,5.20682,5.09666,5.16275,106685.11909989,0
+TAC.US,D,20170203,000000,5.16275,5.3392,5.14062,5.25097,180895.0450195,0
+TAC.US,D,20170206,000000,5.20682,5.25097,5.14062,5.16275,42200.341418524,0
+TAC.US,D,20170207,000000,5.16275,5.16275,5.03047,5.1185,64622.435899555,0
+TAC.US,D,20170208,000000,5.1185,5.29503,5.03047,5.27301,75747.446753699,0
+TAC.US,D,20170209,000000,5.25097,5.3392,5.22854,5.29503,76588.578954572,0
+TAC.US,D,20170210,000000,5.16275,5.3392,5.16275,5.29503,55209.043037801,0
+TAC.US,D,20170213,000000,5.20682,5.20682,5.07443,5.20682,101149.43678151,0
+TAC.US,D,20170214,000000,5.16275,5.20682,5.1185,5.1185,42475.657854911,0
+TAC.US,D,20170215,000000,5.1185,5.1185,5.03047,5.03047,77923.661232492,0
+TAC.US,D,20170216,000000,5.03047,5.07443,4.9863,5.03047,66042.542371065,0
+TAC.US,D,20170217,000000,5.07443,5.07443,4.94225,5.03047,37567.535060647,0
+TAC.US,D,20170221,000000,4.9863,5.00991,4.94225,4.94225,39564.591417233,0
+TAC.US,D,20170222,000000,4.94225,4.96417,4.85382,4.89808,150889.60222446,0
+TAC.US,D,20170223,000000,4.94225,4.9863,4.85382,4.85382,82062.517513322,0
+TAC.US,D,20170224,000000,4.80975,4.85382,4.76539,4.80975,61831.820402796,0
+TAC.US,D,20170227,000000,4.79247,4.83683,4.748,4.79247,108406.85902008,0
+TAC.US,D,20170228,000000,4.79247,4.79247,4.72509,4.748,45564.870222015,0
+TAC.US,D,20170301,000000,4.748,4.77034,4.6592,4.70375,40070.687807649,0
+TAC.US,D,20170302,000000,4.70375,4.70375,4.61503,4.6592,68711.694734124,0
+TAC.US,D,20170303,000000,4.748,4.9701,4.748,4.9701,102631.28701265,0
+TAC.US,D,20170306,000000,4.9701,4.9701,4.72588,4.79247,79037.073291409,0
+TAC.US,D,20170307,000000,4.79247,4.83683,4.748,4.79247,144651.45811619,0
+TAC.US,D,20170308,000000,4.79247,4.79247,4.70375,4.748,48137.864270895,0
+TAC.US,D,20170309,000000,4.748,4.79247,4.70375,4.748,32663.461037508,0
+TAC.US,D,20170310,000000,4.70375,4.79247,4.70375,4.748,27774.56990608,0
+TAC.US,D,20170313,000000,4.79247,4.82784,4.748,4.79247,55716.151620998,0
+TAC.US,D,20170314,000000,4.79247,4.79247,4.63687,4.6592,33707.031794547,0
+TAC.US,D,20170315,000000,4.6592,4.83683,4.6592,4.79247,49105.520569373,0
+TAC.US,D,20170316,000000,4.83683,4.88129,4.748,4.748,48389.900273323,0
+TAC.US,D,20170317,000000,4.79247,4.79247,4.6592,4.6592,46916.147584429,0
+TAC.US,D,20170320,000000,4.6592,4.83683,4.6592,4.83683,56432.784109829,0
+TAC.US,D,20170321,000000,4.88129,4.90341,4.77034,4.79247,20532.330559214,0
+TAC.US,D,20170322,000000,4.748,4.88129,4.748,4.88129,27055.913031688,0
+TAC.US,D,20170323,000000,4.88129,4.9701,4.88129,4.9701,65953.469406351,0
+TAC.US,D,20170324,000000,4.9701,4.9701,4.89906,4.9701,64694.301586995,0
+TAC.US,D,20170327,000000,4.9701,5.14743,4.90341,5.10308,58667.70576991,0
+TAC.US,D,20170328,000000,5.1918,5.28052,5.10308,5.10308,45025.371469832,0
+TAC.US,D,20170329,000000,5.1918,5.23606,5.11187,5.14743,17851.031882785,0
+TAC.US,D,20170330,000000,5.1918,5.23606,5.12531,5.1918,23458.579888604,0
+TAC.US,D,20170331,000000,5.14743,5.23606,5.10308,5.1918,12214.130286322,0
+TAC.US,D,20170403,000000,5.1918,5.1918,5.05843,5.10308,43038.437041054,0
+TAC.US,D,20170404,000000,5.05843,5.05843,4.97869,5.01416,46116.51528757,0
+TAC.US,D,20170405,000000,5.01416,5.03659,4.94787,4.9701,85512.070510404,0
+TAC.US,D,20170406,000000,4.92544,5.05843,4.92544,5.03659,25805.854947358,0
+TAC.US,D,20170407,000000,5.10308,5.10308,5.02336,5.05843,125720.41653625,0
+TAC.US,D,20170410,000000,5.14743,5.1918,5.05843,5.14743,66928.211054295,0
+TAC.US,D,20170411,000000,5.1918,5.1918,5.10308,5.14743,54997.494746606,0
+TAC.US,D,20170412,000000,5.14743,5.14743,5.01881,5.10308,44316.836523248,0
+TAC.US,D,20170413,000000,5.14743,5.14743,4.99203,5.00507,20446.294172843,0
+TAC.US,D,20170417,000000,4.9701,5.04993,4.94155,4.9701,38308.460176218,0
+TAC.US,D,20170418,000000,5.01416,5.01416,4.85282,4.88129,94739.219900485,0
+TAC.US,D,20170419,000000,4.88129,4.92544,4.78783,4.83683,55944.907189467,0
+TAC.US,D,20170420,000000,4.88129,4.88129,4.68151,4.6994,49562.019513528,0
+TAC.US,D,20170421,000000,4.70375,4.70375,4.50418,4.57057,63738.791601887,0
+TAC.US,D,20170424,000000,4.57057,4.6592,4.52612,4.57057,51966.98956079,0
+TAC.US,D,20170425,000000,4.57057,4.61503,4.48185,4.54834,42458.450577636,0
+TAC.US,D,20170426,000000,4.57057,4.61503,4.54479,4.57057,49424.361295335,0
+TAC.US,D,20170427,000000,4.61503,4.61503,4.48185,4.52612,42578.901518555,0
+TAC.US,D,20170428,000000,4.52612,4.57057,4.49499,4.52612,22917.056750859,0
+TAC.US,D,20170501,000000,4.57057,4.57057,4.48185,4.52612,40044.370795348,0
+TAC.US,D,20170502,000000,4.57057,4.57057,4.49964,4.52612,16560.486087222,0
+TAC.US,D,20170503,000000,4.52612,4.57057,4.49499,4.57057,39150.604569872,0
+TAC.US,D,20170504,000000,4.59291,4.59291,4.43749,4.52612,37178.853032807,0
+TAC.US,D,20170505,000000,4.57057,4.79247,4.52612,4.748,61588.894135396,0
+TAC.US,D,20170508,000000,4.70375,4.77034,4.63687,4.748,60378.311569519,0
+TAC.US,D,20170509,000000,4.748,4.748,4.61503,4.6592,150096.04308429,0
+TAC.US,D,20170510,000000,4.6592,4.6592,4.52612,4.57057,33052.143065348,0
+TAC.US,D,20170511,000000,4.57057,4.61503,4.52612,4.57057,15758.829404802,0
+TAC.US,D,20170512,000000,4.57057,4.57057,4.52612,4.52612,37512.876650483,0
+TAC.US,D,20170515,000000,4.57057,4.593,4.52612,4.52612,21256.04839751,0
+TAC.US,D,20170516,000000,4.57057,4.65465,4.52612,4.61503,31586.4879187,0
+TAC.US,D,20170517,000000,4.57502,4.6592,4.57502,4.61503,21603.230521337,0
+TAC.US,D,20170518,000000,4.61503,4.70375,4.54834,4.6592,19416.894114736,0
+TAC.US,D,20170519,000000,4.6592,4.88129,4.6592,4.83683,62945.232461713,0
+TAC.US,D,20170522,000000,4.79247,4.88129,4.79247,4.79247,19637.552140957,0
+TAC.US,D,20170523,000000,4.88129,4.9701,4.88129,4.94787,20845.098128492,0
+TAC.US,D,20170524,000000,4.94757,5.00704,4.88129,4.9701,18119.262969706,0
+TAC.US,D,20170525,000000,4.88129,5.05843,4.88129,4.9701,20345.07489476,0
+TAC.US,D,20170526,000000,4.94787,5.03659,4.92544,5.01416,28352.531983937,0
+TAC.US,D,20170530,000000,4.99618,5.0854,4.99618,4.99618,40674.966897807,0
+TAC.US,D,20170531,000000,4.99618,5.04064,4.95143,4.99618,75278.801496174,0
+TAC.US,D,20170601,000000,5.04064,5.0854,5.0112,5.04064,97738.347110096,0
+TAC.US,D,20170602,000000,5.04064,5.17461,4.99618,5.0854,79815.449539871,0
+TAC.US,D,20170605,000000,5.0854,5.15227,5.0854,5.10772,29342.456523592,0
+TAC.US,D,20170606,000000,5.0854,5.21906,5.0854,5.13005,33644.275842136,0
+TAC.US,D,20170607,000000,5.13005,5.15455,5.04064,5.0854,22374.521420331,0
+TAC.US,D,20170608,000000,5.0854,5.0854,5.00062,5.04064,18945.212278866,0
+TAC.US,D,20170609,000000,4.99618,5.13005,4.99618,5.04064,12763.750966315,0
+TAC.US,D,20170612,000000,5.0854,5.13005,5.04064,5.10772,27331.229468075,0
+TAC.US,D,20170613,000000,5.13005,5.17461,5.0854,5.13005,16070.584781298,0
+TAC.US,D,20170614,000000,5.13005,5.17461,5.04064,5.04064,48655.094781901,0
+TAC.US,D,20170615,000000,5.04064,5.06297,4.95598,4.99618,30757.502031197,0
+TAC.US,D,20170616,000000,4.99618,5.26372,4.99618,5.2416,61528.162568546,0
+TAC.US,D,20170619,000000,5.26372,5.30828,5.21906,5.26372,48463.790346324,0
+TAC.US,D,20170620,000000,5.17461,5.26372,5.17461,5.21906,16696.119919854,0
+TAC.US,D,20170621,000000,5.17461,5.26372,5.17461,5.21906,10876.011430059,0
+TAC.US,D,20170622,000000,5.26372,5.41488,5.26372,5.39759,71944.638476107,0
+TAC.US,D,20170623,000000,5.30828,5.44244,5.30828,5.39759,63067.707788194,0
+TAC.US,D,20170626,000000,5.39759,5.487,5.3886,5.39759,28664.287360433,0
+TAC.US,D,20170627,000000,5.35323,5.44244,5.35323,5.44244,23119.495307026,0
+TAC.US,D,20170628,000000,5.39759,5.62057,5.39759,5.57601,47971.864654839,0
+TAC.US,D,20170629,000000,5.57601,5.74574,5.57601,5.68005,45922.17427365,0
+TAC.US,D,20170630,000000,5.70998,5.74574,5.6429,5.70998,59695.081442456,0
+TAC.US,D,20170703,000000,5.75443,5.75443,5.72094,5.75443,5138.9027482934,0
+TAC.US,D,20170705,000000,5.70998,5.75443,5.62057,5.75443,30159.296097724,0
+TAC.US,D,20170706,000000,5.75443,5.75443,5.66523,5.66523,13597.797817722,0
+TAC.US,D,20170707,000000,5.62057,5.62057,5.56712,5.57601,26063.964106471,0
+TAC.US,D,20170710,000000,5.57601,5.62057,5.53166,5.53166,18717.468903179,0
+TAC.US,D,20170711,000000,5.53166,5.57601,5.39759,5.44244,26156.073649527,0
+TAC.US,D,20170712,000000,5.44244,5.62057,5.44244,5.57601,28820.165048682,0
+TAC.US,D,20170713,000000,5.53166,5.59814,5.487,5.57601,50289.786122948,0
+TAC.US,D,20170714,000000,5.62057,5.66523,5.46447,5.6429,30142.088820451,0
+TAC.US,D,20170717,000000,5.66523,5.66523,5.57601,5.62057,28630.884998665,0
+TAC.US,D,20170718,000000,5.62057,5.70998,5.59074,5.70998,20226.648339403,0
+TAC.US,D,20170719,000000,5.66523,5.8883,5.62057,5.75443,51038.808780765,0
+TAC.US,D,20170720,000000,5.799,5.799,5.74574,5.75443,17207.277274175,0
+TAC.US,D,20170721,000000,5.75443,5.82597,5.74574,5.799,21734.815582845,0
+TAC.US,D,20170724,000000,5.84376,5.84376,5.76481,5.799,9116.8203769703,0
+TAC.US,D,20170725,000000,5.799,5.799,5.66523,5.66523,18260.969959023,0
+TAC.US,D,20170726,000000,5.70998,5.84376,5.70998,5.75443,21391.682230143,0
+TAC.US,D,20170727,000000,5.799,5.799,5.70998,5.75443,16156.62116767,0
+TAC.US,D,20170728,000000,5.75443,5.8481,5.75443,5.84376,28841.42109708,0
+TAC.US,D,20170731,000000,5.84376,5.86597,5.75443,5.799,44979.822794694,0
+TAC.US,D,20170801,000000,5.799,5.799,5.5361,5.62057,33600.751552559,0
+TAC.US,D,20170802,000000,5.57601,5.799,5.57601,5.70998,27573.143542694,0
+TAC.US,D,20170803,000000,5.75443,5.84376,5.74574,5.75443,15106.977253944,0
+TAC.US,D,20170804,000000,5.799,5.84376,5.75443,5.799,15683.92713902,0
+TAC.US,D,20170807,000000,5.75443,5.799,5.70998,5.799,17367.203733547,0
+TAC.US,D,20170808,000000,5.75443,5.84376,5.75443,5.84376,42674.047639954,0
+TAC.US,D,20170809,000000,5.75443,5.84376,5.75443,5.75443,39186.031317201,0
+TAC.US,D,20170810,000000,5.62057,5.75443,5.59587,5.59814,16519.998375989,0
+TAC.US,D,20170811,000000,5.57601,5.75443,5.50913,5.53166,127539.32696341,0
+TAC.US,D,20170814,000000,5.53166,5.6429,5.53166,5.57601,22533.435686923,0
+TAC.US,D,20170815,000000,5.62057,5.62057,5.57601,5.57601,12691.885278875,0
+TAC.US,D,20170816,000000,5.53166,5.62057,5.53166,5.53166,54608.812718766,0
+TAC.US,D,20170817,000000,5.62057,5.62057,5.50913,5.53166,41814.695969026,0
+TAC.US,D,20170818,000000,5.57601,5.57601,5.49115,5.53166,11476.241749094,0
+TAC.US,D,20170821,000000,5.57601,5.57601,5.487,5.53166,19601.113200847,0
+TAC.US,D,20170822,000000,5.57601,5.57601,5.40658,5.44244,16734.583245526,0
+TAC.US,D,20170823,000000,5.39759,5.57601,5.39759,5.57601,33530.910250682,0
+TAC.US,D,20170824,000000,5.53166,5.64744,5.53166,5.62057,37092.816646436,0
+TAC.US,D,20170825,000000,5.59379,5.62057,5.53166,5.62057,13342.725236952,0
+TAC.US,D,20170828,000000,5.57601,5.62057,5.487,5.487,7817.1648463797,0
+TAC.US,D,20170829,000000,5.53166,5.53166,5.44244,5.44244,30121.844964834,0
+TAC.US,D,20170830,000000,5.46901,5.49145,5.42446,5.46901,18002.86079991,0
+TAC.US,D,20170831,000000,5.42446,5.53649,5.42446,5.51407,39792.334792921,0
+TAC.US,D,20170901,000000,5.51407,5.64833,5.51407,5.60388,36324.562325783,0
+TAC.US,D,20170905,000000,5.55883,5.60388,5.51407,5.60388,39402.640572299,0
+TAC.US,D,20170906,000000,5.60388,5.69328,5.58836,5.64833,28354.556369498,0
+TAC.US,D,20170907,000000,5.64833,5.69328,5.64833,5.69328,9815.2333957456,0
+TAC.US,D,20170908,000000,5.64833,5.73804,5.64833,5.73804,25386.807136093,0
+TAC.US,D,20170911,000000,5.69328,5.69328,5.55883,5.64833,34543.103031516,0
+TAC.US,D,20170912,000000,5.60388,5.69328,5.56771,5.69328,16519.998375989,0
+TAC.US,D,20170913,000000,5.64833,5.64833,5.47376,5.55883,25506.245884232,0
+TAC.US,D,20170914,000000,5.51407,5.55883,5.51407,5.51407,40496.820968381,0
+TAC.US,D,20170915,000000,5.51407,5.55883,5.40193,5.42446,49302.898161635,0
+TAC.US,D,20170918,000000,5.51407,5.55883,5.39927,5.40193,21728.74242616,0
+TAC.US,D,20170919,000000,5.46901,5.46901,5.33476,5.37951,26868.657367234,0
+TAC.US,D,20170920,000000,5.37951,5.43652,5.33476,5.37951,12804.238677548,0
+TAC.US,D,20170921,000000,5.33476,5.37951,5.28981,5.33476,14204.101293441,0
+TAC.US,D,20170922,000000,5.33476,5.33476,5.22065,5.24504,29771.626262666,0
+TAC.US,D,20170925,000000,5.20029,5.33476,5.20029,5.24504,12672.65361604,0
+TAC.US,D,20170926,000000,5.24504,5.37951,5.20029,5.33476,39739.700768317,0
+TAC.US,D,20170927,000000,5.28981,5.28981,5.20029,5.20029,8804.0528076927,0
+TAC.US,D,20170928,000000,5.20029,5.28981,5.15534,5.24504,28137.9471144,0
+TAC.US,D,20170929,000000,5.24504,5.28981,5.21373,5.24504,10496.439137247,0
+TAC.US,D,20171002,000000,5.20029,5.33476,5.15534,5.32991,23958.603122337,0
+TAC.US,D,20171003,000000,5.28981,5.37951,5.28981,5.33476,12715.165712835,0
+TAC.US,D,20171004,000000,5.28981,5.37951,5.28981,5.33476,13217.213332128,0
+TAC.US,D,20171005,000000,5.33476,5.37951,5.24504,5.28981,27392.973227706,0
+TAC.US,D,20171006,000000,5.28981,5.37951,5.28981,5.37951,39161.738690461,0
+TAC.US,D,20171009,000000,5.33476,5.37951,5.28981,5.33476,6102.5102756472,0
+TAC.US,D,20171010,000000,5.33476,5.37951,5.28981,5.33476,12085.581803156,0
+TAC.US,D,20171011,000000,5.33476,5.33476,5.26738,5.33476,14637.319803638,0
+TAC.US,D,20171012,000000,5.28981,5.33476,5.26441,5.33476,6889.9962591359,0
+TAC.US,D,20171013,000000,5.37951,5.37951,5.28981,5.33476,6685.5333174074,0
+TAC.US,D,20171016,000000,5.33476,5.33476,5.24504,5.24504,8333.3831646049,0
+TAC.US,D,20171017,000000,5.24504,5.46901,5.24504,5.42446,17750.824797483,0
+TAC.US,D,20171018,000000,5.46901,5.73804,5.46901,5.69328,58368.096706782,0
+TAC.US,D,20171019,000000,5.73804,5.73804,5.60388,5.64833,13633.224565051,0
+TAC.US,D,20171020,000000,5.60388,5.69328,5.4782,5.55883,22022.278332601,0
+TAC.US,D,20171023,000000,5.60388,5.60388,5.55883,5.55883,6751.3258481616,0
+TAC.US,D,20171024,000000,5.55883,5.60388,5.46901,5.51407,22192.326719781,0
+TAC.US,D,20171025,000000,5.46901,5.55883,5.37951,5.37951,15224.391616522,0
+TAC.US,D,20171026,000000,5.3556,5.42446,5.33476,5.42446,25451.587474066,0
+TAC.US,D,20171027,000000,5.30926,5.42446,5.30926,5.37951,10284.890846053,0
+TAC.US,D,20171030,000000,5.34374,5.46901,5.34374,5.42446,50040.786698863,0
+TAC.US,D,20171031,000000,5.33476,5.37951,5.28981,5.28981,12219.191250226,0
+TAC.US,D,20171101,000000,5.24504,5.33476,5.24504,5.28981,40058.541494279,0
+TAC.US,D,20171102,000000,5.24504,5.28981,5.20029,5.24504,5949.6691657413,0
+TAC.US,D,20171103,000000,5.24504,5.28981,5.20029,5.21946,15193.013640316,0
+TAC.US,D,20171106,000000,5.24504,5.33476,5.24504,5.28981,10645.231476029,0
+TAC.US,D,20171107,000000,5.24504,5.37951,5.24504,5.37951,12547.141711216,0
+TAC.US,D,20171108,000000,5.28981,5.48019,5.28981,5.46901,42509.060216678,0
+TAC.US,D,20171109,000000,5.37951,5.46901,5.37951,5.42446,15785.146417103,0
+TAC.US,D,20171110,000000,5.37951,5.46901,5.37951,5.44669,21385.609073457,0
+TAC.US,D,20171113,000000,5.37951,5.42446,5.20029,5.20029,20985.792925028,0
+TAC.US,D,20171114,000000,5.20029,5.28981,5.15534,5.20029,18791.35897618,0
+TAC.US,D,20171115,000000,5.24504,5.24504,5.12353,5.13292,25834.196345222,0
+TAC.US,D,20171116,000000,5.11069,5.24504,5.08787,5.22242,33634.153914327,0
+TAC.US,D,20171117,000000,5.20029,5.24504,5.17778,5.24504,62358.160648829,0
+TAC.US,D,20171120,000000,5.24504,5.24504,5.15534,5.20029,6900.1181869442,0
+TAC.US,D,20171121,000000,5.17778,5.28981,5.17778,5.24504,31563.207484742,0
+TAC.US,D,20171122,000000,5.28981,5.33476,5.28981,5.33476,11799.13124618,0
+TAC.US,D,20171124,000000,5.24504,5.37951,5.24504,5.33476,10051.07431368,0
+TAC.US,D,20171127,000000,5.33476,5.33476,5.28981,5.28981,17908.726871293,0
+TAC.US,D,20171128,000000,5.24504,5.44156,5.24504,5.42446,26014.36666021,0
+TAC.US,D,20171129,000000,5.37951,5.46901,5.33476,5.33476,17663.776218331,0
+TAC.US,D,20171130,000000,5.40677,5.45183,5.31657,5.40677,38159.667837435,0
+TAC.US,D,20171201,000000,5.40677,5.49223,5.38445,5.45183,51043.869744669,0
+TAC.US,D,20171204,000000,5.49688,5.54183,5.40677,5.45183,52717.024411388,0
+TAC.US,D,20171205,000000,5.45183,5.49688,5.33633,5.40677,23631.664854127,0
+TAC.US,D,20171206,000000,5.36172,5.72203,5.36172,5.58718,63363.268080198,0
+TAC.US,D,20171207,000000,5.5194,5.63223,5.44293,5.58718,17563.569133029,0
+TAC.US,D,20171208,000000,5.63223,5.63223,5.45183,5.54183,21612.340256364,0
+TAC.US,D,20171211,000000,5.49688,5.54183,5.31657,5.40677,24318.943752313,0
+TAC.US,D,20171212,000000,5.36172,5.40677,5.27152,5.36172,32645.241567453,0
+TAC.US,D,20171213,000000,5.27152,5.31657,5.18142,5.27152,49070.093822043,0
+TAC.US,D,20171214,000000,5.27152,5.31657,5.22667,5.27152,29041.835267684,0
+TAC.US,D,20171215,000000,5.29643,5.29643,5.1589,5.18142,69939.484577275,0
+TAC.US,D,20171218,000000,5.13637,5.27152,5.13637,5.22667,41242.807047855,0
+TAC.US,D,20171219,000000,5.18142,5.27152,5.18142,5.18142,62775.184074533,0
+TAC.US,D,20171220,000000,5.22667,5.22667,5.13637,5.18142,9067.2229307094,0
+TAC.US,D,20171221,000000,5.18142,5.27152,5.18142,5.22667,23956.578736775,0
+TAC.US,D,20171222,000000,5.22667,5.22667,5.13637,5.18142,48408.119743377,0
+TAC.US,D,20171226,000000,5.13637,5.18142,4.87516,5.04637,43443.314153388,0
+TAC.US,D,20171227,000000,5.18142,5.27152,5.1589,5.18142,49816.079901517,0
+TAC.US,D,20171228,000000,5.18142,5.31657,5.18142,5.31657,19437.137970352,0
+TAC.US,D,20171229,000000,5.22667,5.36172,5.22667,5.36172,15885.353502407,0
+TAC.US,D,20180102,000000,5.31657,5.40677,5.27152,5.36172,54948.909493126,0
+TAC.US,D,20180103,000000,5.27152,5.36172,5.27152,5.31657,33982.348230934,0
+TAC.US,D,20180104,000000,5.36172,5.36172,5.23101,5.27152,36808.390475022,0
+TAC.US,D,20180105,000000,5.27152,5.36172,5.27152,5.31657,11182.705842652,0
+TAC.US,D,20180108,000000,5.27152,5.31657,5.27152,5.27152,29051.957195493,0
+TAC.US,D,20180109,000000,5.22667,5.27152,5.22667,5.27152,24803.784094332,0
+TAC.US,D,20180110,000000,5.22667,5.22667,5.1589,5.18142,26170.244348459,0
+TAC.US,D,20180111,000000,5.18142,5.18142,5.09142,5.09142,47343.292937941,0
+TAC.US,D,20180112,000000,5.09142,5.13637,5.09142,5.11386,28252.324898634,0
+TAC.US,D,20180116,000000,5.18142,5.27152,5.18142,5.22667,36555.342279814,0
+TAC.US,D,20180117,000000,5.22667,5.22667,5.09142,5.13637,24618.552815441,0
+TAC.US,D,20180118,000000,5.13637,5.16552,5.04637,5.04637,53158.340463831,0
+TAC.US,D,20180119,000000,5.04637,5.13637,5.04637,5.09142,17480.569325,0
+TAC.US,D,20180122,000000,5.09142,5.13637,5.07363,5.09142,23424.165334057,0
+TAC.US,D,20180123,000000,5.09142,5.09142,5.04637,5.09142,11340.607916463,0
+TAC.US,D,20180124,000000,5.13637,5.13637,5.05546,5.09142,27389.936649363,0
+TAC.US,D,20180125,000000,5.13637,5.13637,5.02375,5.04637,38629.325287743,0
+TAC.US,D,20180126,000000,5.04637,5.09142,5.00132,5.00132,23398.860514535,0
+TAC.US,D,20180129,000000,4.95617,5.04637,4.95617,5.00132,32133.07202035,0
+TAC.US,D,20180130,000000,4.95617,5.00132,4.91092,4.91092,19626.418020368,0
+TAC.US,D,20180131,000000,4.91092,5.00132,4.87051,4.95617,13775.943747148,0
+TAC.US,D,20180201,000000,4.91092,4.95617,4.82102,4.86597,38195.094584764,0
+TAC.US,D,20180202,000000,4.86597,4.86597,4.68132,4.82102,77399.34537202,0
+TAC.US,D,20180205,000000,4.82102,4.82102,4.68586,4.73092,22625.545229979,0
+TAC.US,D,20180206,000000,4.68586,4.68586,4.52819,4.55061,36442.988881142,0
+TAC.US,D,20180207,000000,4.59586,4.73092,4.59586,4.68586,27567.070386009,0
+TAC.US,D,20180208,000000,4.73092,4.73092,4.65593,4.68586,31874.962861238,0
+TAC.US,D,20180209,000000,4.68586,4.73092,4.61819,4.64071,19101.089967115,0
+TAC.US,D,20180212,000000,4.64071,4.77607,4.64071,4.73092,10948.889310279,0
+TAC.US,D,20180213,000000,4.68586,4.70819,4.64071,4.68586,14955.148336819,0
+TAC.US,D,20180214,000000,4.64071,4.73092,4.50566,4.64071,141722.17220845,0
+TAC.US,D,20180215,000000,4.68586,4.72361,4.61394,4.68586,15423.793594346,0
+TAC.US,D,20180216,000000,4.77607,4.77607,4.64071,4.73092,19159.797148403,0
+TAC.US,D,20180220,000000,4.64071,4.68586,4.64071,4.64071,5650.0601026144,0
+TAC.US,D,20180221,000000,4.64071,4.77607,4.61819,4.64071,18383.445285504,0
+TAC.US,D,20180222,000000,4.68586,4.73092,4.68586,4.68586,21467.596688705,0
+TAC.US,D,20180223,000000,4.73092,4.77607,4.73092,4.77607,11699.936353658,0
+TAC.US,D,20180226,000000,4.82102,4.82102,4.73092,4.73092,17135.411586736,0
+TAC.US,D,20180227,000000,4.77607,4.77607,4.6663,4.73092,18853.102735811,0
+TAC.US,D,20180228,000000,4.80333,5.11158,4.80333,5.03007,113485.03020153,0
+TAC.US,D,20180301,000000,4.98453,5.12067,4.98453,5.07542,34361.920523747,0
+TAC.US,D,20180302,000000,5.03007,5.25661,4.93947,5.21136,44264.202498644,0
+TAC.US,D,20180305,000000,5.21136,5.30196,5.07542,5.21136,193102.08995635,0
+TAC.US,D,20180306,000000,5.25661,5.25661,5.08588,5.12067,25653.013837453,0
+TAC.US,D,20180307,000000,5.07542,5.12067,5.03007,5.12067,64627.496863459,0
+TAC.US,D,20180308,000000,5.07542,5.21136,5.07542,5.16602,66250.041891136,0
+TAC.US,D,20180309,000000,5.12067,5.21136,5.12067,5.21136,24742.040334703,0
+TAC.US,D,20180312,000000,5.16602,5.21136,5.13509,5.16602,37203.145659547,0
+TAC.US,D,20180313,000000,5.12067,5.16602,5.07542,5.07542,17081.765369351,0
+TAC.US,D,20180314,000000,5.12067,5.25661,5.07542,5.21136,15263.867134974,0
+TAC.US,D,20180315,000000,5.25661,5.25661,5.12067,5.16602,33465.117719928,0
+TAC.US,D,20180316,000000,5.16602,5.16602,4.94856,4.98453,66806.747920595,0
+TAC.US,D,20180319,000000,4.93947,5.03007,4.93947,5.03007,70466.837016089,0
+TAC.US,D,20180320,000000,4.98453,5.03007,4.89186,4.98453,126195.13495046,0
+TAC.US,D,20180321,000000,5.07542,5.16602,5.03007,5.16602,64363.314547661,0
+TAC.US,D,20180322,000000,5.12067,5.12067,4.93947,4.93947,35891.343815587,0
+TAC.US,D,20180323,000000,4.98453,5.07542,4.93947,4.98453,17343.923299588,0
+TAC.US,D,20180326,000000,4.93947,4.93947,4.89413,4.93947,22941.349377598,0
+TAC.US,D,20180327,000000,4.93947,4.9619,4.89413,4.89413,14946.038601792,0
+TAC.US,D,20180328,000000,4.87131,4.89413,4.80333,4.84858,24228.858594819,0
+TAC.US,D,20180329,000000,4.84858,4.93947,4.84858,4.93947,27020.486284359,0
+TAC.US,D,20180402,000000,4.89413,4.93947,4.80333,4.84858,27457.753565679,0
+TAC.US,D,20180403,000000,4.84858,4.92139,4.84858,4.89413,13627.151408366,0
+TAC.US,D,20180404,000000,4.89413,4.89413,4.80333,4.84858,18915.858688222,0
+TAC.US,D,20180405,000000,4.89413,4.93947,4.84858,4.89413,32560.217373862,0
+TAC.US,D,20180406,000000,4.84858,4.91684,4.84858,4.89413,30821.27017639,0
+TAC.US,D,20180409,000000,4.89413,4.93947,4.87131,4.87131,15951.14603316,0
+TAC.US,D,20180410,000000,4.89413,4.93947,4.89413,4.93947,7472.0071081153,0
+TAC.US,D,20180411,000000,4.89413,4.98453,4.89413,4.9619,10069.293783735,0
+TAC.US,D,20180412,000000,4.93947,4.93947,4.87131,4.93947,9955.9281922815,0
+TAC.US,D,20180413,000000,4.93947,4.93947,4.84858,4.84858,26012.342274648,0
+TAC.US,D,20180416,000000,4.84858,4.9619,4.84858,4.93947,22096.168405603,0
+TAC.US,D,20180417,000000,4.93947,4.98453,4.93947,4.93947,52774.719399895,0
+TAC.US,D,20180418,000000,4.89413,5.03007,4.89413,4.98453,31777.792354278,0
+TAC.US,D,20180419,000000,4.93947,4.98453,4.87131,4.89413,11921.606572661,0
+TAC.US,D,20180420,000000,4.89413,4.89413,4.75819,4.80333,14982.477541903,0
+TAC.US,D,20180423,000000,4.80333,4.82606,4.71263,4.80333,21017.170901234,0
+TAC.US,D,20180424,000000,4.80333,4.80333,4.71263,4.75819,8404.2366592633,0
+TAC.US,D,20180425,000000,4.75819,4.80333,4.71263,4.71263,27179.40055095,0
+TAC.US,D,20180426,000000,4.71263,4.84858,4.71263,4.80333,19960.441638043,0
+TAC.US,D,20180427,000000,4.80333,4.84858,4.80333,4.84858,5668.2795726694,0
+TAC.US,D,20180430,000000,4.80333,4.82606,4.75819,4.78071,7815.140460818,0
+TAC.US,D,20180501,000000,4.75819,4.78091,4.71263,4.75819,7277.6660941952,0
+TAC.US,D,20180502,000000,4.75819,4.82606,4.75819,4.80333,19110.199702143,0
+TAC.US,D,20180503,000000,4.80333,4.89413,4.80333,4.84858,7027.6544773293,0
+TAC.US,D,20180504,000000,4.84858,4.93947,4.84858,4.93947,22755.105905925,0
+TAC.US,D,20180507,000000,4.80333,4.89413,4.80333,4.80333,25372.636437161,0
+TAC.US,D,20180508,000000,4.80333,4.88267,4.55417,4.71263,69175.279027746,0
+TAC.US,D,20180509,000000,4.66779,4.75819,4.66779,4.71263,22684.252411267,0
+TAC.US,D,20180510,000000,4.66779,4.78091,4.66779,4.75819,22835.069135611,0
+TAC.US,D,20180511,000000,4.71263,4.75819,4.66779,4.71263,22943.37376316,0
+TAC.US,D,20180514,000000,4.75819,4.80333,4.73121,4.75819,18160.762873721,0
+TAC.US,D,20180515,000000,4.75819,4.82606,4.66779,4.80333,23655.957480868,0
+TAC.US,D,20180516,000000,4.75819,4.84858,4.71263,4.75819,15684.939331801,0
+TAC.US,D,20180517,000000,4.75819,4.80333,4.73537,4.73537,15921.792442516,0
+TAC.US,D,20180518,000000,4.66779,4.73537,4.66779,4.71263,30471.051474222,0
+TAC.US,D,20180521,000000,4.80333,4.80333,4.66779,4.71263,7301.9587209352,0
+TAC.US,D,20180522,000000,4.75819,4.78407,4.72242,4.75819,7292.8489859077,0
+TAC.US,D,20180523,000000,4.71263,4.75819,4.71263,4.75819,10695.841115071,0
+TAC.US,D,20180524,000000,4.71263,4.73537,4.66779,4.71263,17034.192308652,0
+TAC.US,D,20180525,000000,4.66779,4.68538,4.62205,4.64497,25861.525550304,0
+TAC.US,D,20180529,000000,4.62205,4.71263,4.62205,4.62205,35741.539284023,0
+TAC.US,D,20180530,000000,4.71263,4.75819,4.67184,4.75819,10435.707570397,0
+TAC.US,D,20180531,000000,4.7489,4.7489,4.6575,4.6575,13759.748662655,0
+TAC.US,D,20180601,000000,4.6575,4.70336,4.63469,4.6575,24099.297918873,0
+TAC.US,D,20180604,000000,4.70336,4.7489,4.68034,4.70336,21144.707191619,0
+TAC.US,D,20180605,000000,4.70336,4.70336,4.61197,4.61197,17655.678676085,0
+TAC.US,D,20180606,000000,4.6575,4.70336,4.61197,4.6575,6259.4001566764,0
+TAC.US,D,20180607,000000,4.61197,4.6575,4.61197,4.61197,10587.536487522,0
+TAC.US,D,20180608,000000,4.6575,4.6575,4.56643,4.6575,17736.654098552,0
+TAC.US,D,20180611,000000,4.61197,4.6575,4.61197,4.63469,12532.971012285,0
+TAC.US,D,20180612,000000,4.63489,4.6575,4.63469,4.6575,2845.2739069239,0
+TAC.US,D,20180613,000000,4.63469,4.70336,4.61197,4.6575,5201.6587007051,0
+TAC.US,D,20180614,000000,4.61197,4.63469,4.52078,4.5437,43266.180416742,0
+TAC.US,D,20180615,000000,4.56643,4.56643,4.47503,4.49776,32483.290722519,0
+TAC.US,D,20180618,000000,4.47503,4.56643,4.47503,4.56643,6956.8009826709,0
+TAC.US,D,20180619,000000,4.47503,4.50161,4.42929,4.50072,9420.4782112205,0
+TAC.US,D,20180620,000000,4.52078,4.56643,4.47948,4.56643,14360.99117447,0
+TAC.US,D,20180621,000000,4.52078,4.55704,4.47503,4.47503,22244.960744385,0
+TAC.US,D,20180622,000000,4.42929,4.56643,4.42929,4.52078,69026.486688963,0
+TAC.US,D,20180625,000000,4.47503,4.52078,4.44895,4.52078,16865.156114253,0
+TAC.US,D,20180626,000000,4.47503,4.47503,4.36063,4.38365,34794.126841162,0
+TAC.US,D,20180627,000000,4.33821,4.42929,4.33821,4.33821,24593.247995919,0
+TAC.US,D,20180628,000000,4.33821,4.42929,4.33821,4.40588,10462.024582698,0
+TAC.US,D,20180629,000000,4.33821,4.626,4.33821,4.56643,75986.324249977,0
+TAC.US,D,20180702,000000,4.52078,4.61197,4.47503,4.56643,7843.4818586813,0
+TAC.US,D,20180703,000000,4.56643,4.6575,4.56643,4.61197,15794.256152131,0
+TAC.US,D,20180705,000000,4.6575,4.70336,4.62096,4.6575,27924.374437643,0
+TAC.US,D,20180706,000000,4.70336,4.70336,4.6575,4.6575,58109.98754767,0
+TAC.US,D,20180709,000000,4.70336,4.70336,4.6575,4.6575,30198.771616177,0
+TAC.US,D,20180710,000000,4.6575,4.84029,4.6575,4.7489,27194.583442662,0
+TAC.US,D,20180711,000000,4.77201,4.79474,4.70336,4.70336,1939.3613680776,0
+TAC.US,D,20180712,000000,4.70336,4.79474,4.70336,4.77201,7445.6900958137,0
+TAC.US,D,20180713,000000,4.7489,4.79474,4.7489,4.7489,11405.388254435,0
+TAC.US,D,20180716,000000,4.79474,4.84029,4.79474,4.84029,12791.080171397,0
+TAC.US,D,20180717,000000,4.7489,4.88582,4.7489,4.84029,39046.348713445,0
+TAC.US,D,20180718,000000,4.84029,4.88582,4.81736,4.85984,19957.4050597,0
+TAC.US,D,20180719,000000,4.79474,4.88582,4.79474,4.84029,17875.324509525,0
+TAC.US,D,20180720,000000,4.84029,4.88582,4.84029,4.88582,37224.401707945,0
+TAC.US,D,20180723,000000,4.93147,4.93147,4.84029,4.84029,31624.951244373,0
+TAC.US,D,20180724,000000,4.88582,4.88582,4.84029,4.88582,8972.0768093111,0
+TAC.US,D,20180725,000000,4.88582,4.97731,4.88582,4.93147,7648.1286519804,0
+TAC.US,D,20180726,000000,4.97731,5.0686,4.93147,5.02316,45800.71113995,0
+TAC.US,D,20180727,000000,5.0686,5.0686,4.97731,5.02316,23930.261724474,0
+TAC.US,D,20180730,000000,4.97731,5.11424,4.97731,5.09557,18586.896034452,0
+TAC.US,D,20180731,000000,5.0686,5.25117,5.0686,5.15989,75944.824345962,0
+TAC.US,D,20180801,000000,5.20543,5.20543,5.11424,5.11424,43271.241380646,0
+TAC.US,D,20180802,000000,5.11424,5.25117,5.11424,5.15989,53405.315502355,0
+TAC.US,D,20180803,000000,5.20543,5.3881,5.15989,5.3881,102378.23881744,0
+TAC.US,D,20180806,000000,5.3881,5.3881,5.15989,5.29692,36462.220543977,0
+TAC.US,D,20180807,000000,5.29692,5.43375,5.25582,5.43375,25801.806176235,0
+TAC.US,D,20180808,000000,5.3881,5.3881,5.25117,5.29692,34892.309540904,0
+TAC.US,D,20180809,000000,5.25117,5.31984,5.22845,5.29692,44595.189537977,0
+TAC.US,D,20180810,000000,5.29692,5.29692,5.17935,5.20543,28469.946346513,0
+TAC.US,D,20180813,000000,5.15989,5.24228,5.15989,5.20543,24604.382116509,0
+TAC.US,D,20180814,000000,5.25117,5.29692,5.25117,5.25117,31144.159673476,0
+TAC.US,D,20180815,000000,5.25117,5.29692,5.20543,5.25117,15744.658705871,0
+TAC.US,D,20180816,000000,5.25582,5.34266,5.25117,5.25117,34305.23772802,0
+TAC.US,D,20180817,000000,5.29692,5.43375,5.29692,5.34266,47321.024696762,0
+TAC.US,D,20180820,000000,5.29692,5.43375,5.29692,5.3881,29139.005774644,0
+TAC.US,D,20180821,000000,5.34266,5.43375,5.34266,5.3881,29116.737533466,0
+TAC.US,D,20180822,000000,5.3881,5.41547,5.34029,5.34266,8859.7234106385,0
+TAC.US,D,20180823,000000,5.34266,5.34266,5.29692,5.29692,8148.1518857123,0
+TAC.US,D,20180824,000000,5.34266,5.34266,5.25117,5.25117,7242.2393468661,0
+TAC.US,D,20180827,000000,5.29692,5.3881,5.29692,5.34266,13076.518535592,0
+TAC.US,D,20180828,000000,5.34266,5.3881,5.31984,5.34266,10392.183280821,0
+TAC.US,D,20180829,000000,5.34266,5.3881,5.27399,5.34266,17904.67810017,0
+TAC.US,D,20180830,000000,5.29692,5.39453,5.29692,5.29692,11034.925696651,0
+TAC.US,D,20180831,000000,5.23271,5.55408,5.23271,5.37022,25355.429159887,0
+TAC.US,D,20180904,000000,5.37022,5.37022,5.20988,5.25562,19700.308093369,0
+TAC.US,D,20180905,000000,5.23271,5.23271,5.09507,5.16384,15754.780633678,0
+TAC.US,D,20180906,000000,5.18676,5.23271,5.14071,5.18676,14164.625774989,0
+TAC.US,D,20180907,000000,5.18676,5.23271,5.1178,5.14071,29560.077971472,0
+TAC.US,D,20180910,000000,5.14071,5.23271,5.14071,5.23271,10327.402942848,0
+TAC.US,D,20180911,000000,5.23271,5.23271,5.14556,5.23271,25340.246268174,0
+TAC.US,D,20180912,000000,5.18676,5.27864,5.18676,5.27864,30509.514799893,0
+TAC.US,D,20180913,000000,5.18676,5.27864,5.18676,5.27864,11196.876541584,0
+TAC.US,D,20180914,000000,5.18676,5.25562,5.16384,5.18676,16149.535818204,0
+TAC.US,D,20180917,000000,5.23271,5.23271,5.14071,5.18676,12745.53149626,0
+TAC.US,D,20180918,000000,5.23271,5.27864,5.19999,5.27864,17845.970918881,0
+TAC.US,D,20180919,000000,5.23271,5.27864,5.23271,5.23271,17460.325469384,0
+TAC.US,D,20180920,000000,5.23271,5.23271,5.14556,5.18676,20985.792925028,0
+TAC.US,D,20180921,000000,5.23271,5.27864,5.16384,5.18676,28487.153623788,0
+TAC.US,D,20180924,000000,5.14071,5.18676,5.04924,5.04924,23474.774973098,0
+TAC.US,D,20180925,000000,5.09507,5.14071,5.04924,5.14071,14515.856669938,0
+TAC.US,D,20180926,000000,5.09507,5.14071,5.0032,5.0032,14794.209684667,0
+TAC.US,D,20180927,000000,5.04924,5.14071,5.0032,5.14071,18921.931844908,0
+TAC.US,D,20180928,000000,5.18676,5.18676,5.14071,5.16709,13130.164752977,0
+TAC.US,D,20181001,000000,5.21432,5.21432,5.14062,5.15,33520.788322874,0
+TAC.US,D,20181002,000000,5.13163,5.20503,5.12669,5.18676,16533.15688214,0
+TAC.US,D,20181003,000000,5.20503,5.20503,5.08578,5.14071,27632.862916764,0
+TAC.US,D,20181004,000000,5.16859,5.16859,5.03085,5.09507,23171.117138848,0
+TAC.US,D,20181005,000000,5.0764,5.0764,5.00704,5.03965,35184.833254565,0
+TAC.US,D,20181008,000000,5.0032,5.17748,4.89303,5.12245,22835.069135611,0
+TAC.US,D,20181009,000000,5.06751,5.06751,4.96635,4.97564,131797.62199237,0
+TAC.US,D,20181010,000000,4.97564,5.02157,4.92081,4.93898,81419.775097492,0
+TAC.US,D,20181011,000000,4.92081,5.0032,4.91112,4.94826,45202.505206477,0
+TAC.US,D,20181012,000000,5.01228,5.06751,4.96585,5.04924,69901.021251603,0
+TAC.US,D,20181015,000000,5.06751,5.12245,5.04924,5.06751,94419.366981742,0
+TAC.US,D,20181016,000000,5.10407,5.14071,5.05803,5.14071,66564.833845975,0
+TAC.US,D,20181017,000000,5.14071,5.14071,5.02157,5.02157,98067.309763866,0
+TAC.US,D,20181018,000000,5.02157,5.0763,4.96635,4.97564,41152.721890361,0
+TAC.US,D,20181019,000000,4.97564,5.10407,4.97564,5.05803,31769.694812031,0
+TAC.US,D,20181022,000000,5.05803,5.11326,5.03965,5.0764,42558.657662939,0
+TAC.US,D,20181023,000000,5.05803,5.12245,5.0032,5.08608,19065.663219786,0
+TAC.US,D,20181024,000000,5.08578,5.13163,5.03965,5.04924,66894.808692527,0
+TAC.US,D,20181025,000000,5.02157,5.04924,4.96635,4.98462,46859.464788703,0
+TAC.US,D,20181026,000000,4.94826,4.94826,4.86438,4.90213,77114.919200606,0
+TAC.US,D,20181029,000000,4.88375,4.92081,4.85629,4.89303,33697.92205952,0
+TAC.US,D,20181030,000000,4.87467,4.92081,4.81954,4.81954,64889.654793695,0
+TAC.US,D,20181031,000000,4.85629,4.92505,4.6176,4.82872,87738.894628238,0
+TAC.US,D,20181101,000000,4.87467,4.89303,4.73684,4.7737,27706.752989765,0
+TAC.US,D,20181102,000000,4.78268,4.80116,4.72765,4.72765,53162.389234955,0
+TAC.US,D,20181105,000000,4.76441,4.88375,4.76441,4.8471,16341.852446562,0
+TAC.US,D,20181106,000000,4.8471,4.90213,4.8471,4.87467,28662.262974871,0
+TAC.US,D,20181107,000000,4.92081,4.98462,4.92081,4.95735,28340.385670566,0
+TAC.US,D,20181108,000000,4.97564,5.0032,4.89303,4.91112,22973.739546585,0
+TAC.US,D,20181109,000000,4.89303,4.89303,4.81035,4.88375,20584.964583817,0
+TAC.US,D,20181112,000000,4.88375,4.92081,4.8471,4.87467,33072.386920965,0
+TAC.US,D,20181113,000000,4.88375,4.9296,4.81954,4.86538,29366.749150332,0
+TAC.US,D,20181114,000000,4.82872,4.91112,4.80116,4.8471,22442.338336648,0
+TAC.US,D,20181115,000000,4.85629,4.93898,4.85629,4.90213,43465.582394567,0
+TAC.US,D,20181116,000000,4.90213,5.01228,4.90213,4.98462,39328.750499298,0
+TAC.US,D,20181119,000000,4.95735,5.02157,4.95735,5.01228,15374.196148085,0
+TAC.US,D,20181120,000000,4.95735,4.98462,4.92505,4.94826,31523.731966289,0
+TAC.US,D,20181121,000000,4.93898,5.02157,4.93898,5.01228,31515.634424042,0
+TAC.US,D,20181123,000000,4.99411,5.04924,4.98462,5.03965,10915.486948512,0
+TAC.US,D,20181126,000000,5.04924,5.04924,4.94826,4.94826,68005.184173101,0
+TAC.US,D,20181127,000000,4.96635,4.96635,4.88375,4.88375,34929.760673795,0
+TAC.US,D,20181128,000000,4.87467,4.90213,4.84058,4.87467,50375.822509319,0
+TAC.US,D,20181129,000000,4.89303,4.89303,4.81035,4.83791,47586.219205341,0
+TAC.US,D,20181130,000000,4.83791,4.95805,4.81015,4.95805,63842.035265532,0
+TAC.US,D,20181203,000000,4.98552,5.02266,4.93483,4.96713,43830.983988448,0
+TAC.US,D,20181204,000000,4.96713,5.02266,4.91162,4.94886,18820.712566825,0
+TAC.US,D,20181206,000000,4.85639,4.9212,4.83791,4.89323,47864.57222007,0
+TAC.US,D,20181207,000000,4.9212,4.9212,4.85639,4.89323,91763.373124833,0
+TAC.US,D,20181210,000000,4.87486,4.91162,4.79177,4.81944,31569.280641426,0
+TAC.US,D,20181211,000000,4.85639,4.85639,4.77331,4.81499,14178.79647392,0
+TAC.US,D,20181212,000000,4.81944,4.82862,4.75482,4.78703,41315.684928075,0
+TAC.US,D,20181213,000000,4.79177,4.81944,4.7824,4.81944,26403.04868805,0
+TAC.US,D,20181214,000000,4.81015,4.81015,4.6995,4.79177,42584.974675241,0
+TAC.US,D,20181217,000000,4.80096,4.80096,4.66729,4.70849,61792.344884343,0
+TAC.US,D,20181218,000000,4.70849,4.70849,4.41348,4.50557,138963.94688068,0
+TAC.US,D,20181219,000000,4.49618,4.52413,4.39492,4.48709,105462.39022064,0
+TAC.US,D,20181220,000000,4.4778,4.4778,4.14555,4.21926,114924.36833588,0
+TAC.US,D,20181221,000000,4.18251,4.18251,4.01623,4.02532,96308.118710777,0
+TAC.US,D,20181224,000000,4.05307,4.05307,3.74849,3.78544,57391.330673278,0
+TAC.US,D,20181226,000000,3.7393,3.95162,3.7393,3.93315,21331.962856072,0
+TAC.US,D,20181227,000000,3.90539,3.90539,3.68379,3.78544,101864.04488478,0
+TAC.US,D,20181228,000000,3.80372,3.89619,3.78544,3.82229,111793.65606476,0
+TAC.US,D,20181231,000000,3.85935,3.85935,3.76688,3.80372,102333.70233508,0
+TAC.US,D,20190102,000000,3.76688,3.97009,3.74849,3.85935,94077.24582182,0
+TAC.US,D,20190103,000000,3.85935,4.04389,3.85935,4.00694,96023.692539363,0
+TAC.US,D,20190104,000000,4.02532,4.10693,3.97009,4.07146,89863.487275208,0
+TAC.US,D,20190107,000000,4.06256,4.14289,4.01623,4.07146,99620.013489666,0
+TAC.US,D,20190108,000000,4.08994,4.2561,4.04084,4.23773,115467.91585918,0
+TAC.US,D,20190109,000000,4.26549,4.31143,4.1086,4.30245,125250.75908594,0
+TAC.US,D,20190110,000000,4.31143,4.4778,4.2561,4.43166,81948.139729088,0
+TAC.US,D,20190111,000000,4.43166,4.43166,4.26549,4.26549,76744.456642821,0
+TAC.US,D,20190114,000000,4.2561,4.43166,4.2561,4.41348,71316.066759209,0
+TAC.US,D,20190115,000000,4.40381,4.49618,4.33,4.40381,63199.292849702,0
+TAC.US,D,20190116,000000,4.38533,4.50557,4.38533,4.45025,155924.24911632,0
+TAC.US,D,20190117,000000,4.45025,4.59793,4.40381,4.40381,110230.83041115,0
+TAC.US,D,20190118,000000,4.45934,4.55161,4.45934,4.50557,32703.948748741,0
+TAC.US,D,20190122,000000,4.51494,4.68103,4.51494,4.6257,132651.9126994,0
+TAC.US,D,20190123,000000,4.8472,4.94886,4.70849,4.86558,159949.73980571,0
+TAC.US,D,20190124,000000,4.83791,4.9212,4.79177,4.89323,88708.575312277,0
+TAC.US,D,20190125,000000,4.94886,4.94886,4.82862,4.89323,50018.518457684,0
+TAC.US,D,20190128,000000,4.88405,4.96713,4.83653,4.87486,31821.316643854,0
+TAC.US,D,20190129,000000,4.87486,4.96713,4.87486,4.91162,48259.327404595,0
+TAC.US,D,20190130,000000,4.91162,5.01337,4.90252,4.98552,63290.390199978,0
+TAC.US,D,20190131,000000,5.01337,5.0687,4.94886,5.05932,57825.561376256,0
+TAC.US,D,20190201,000000,5.0687,5.25325,5.05042,5.25325,227397.20575657,0
+TAC.US,D,20190204,000000,5.17036,5.21649,5.12422,5.15178,92477.981228102,0
+TAC.US,D,20190205,000000,5.17036,5.17945,5.10564,5.15178,65814.798995377,0
+TAC.US,D,20190206,000000,5.12422,5.17036,5.12422,5.15178,57593.769229445,0
+TAC.US,D,20190207,000000,5.09656,5.14251,5.04094,5.13341,38152.58248797,0
+TAC.US,D,20190208,000000,5.12422,5.14251,5.05932,5.11483,36342.781795838,0
+TAC.US,D,20190211,000000,5.14251,5.17036,5.13341,5.16087,111666.11977437,0
+TAC.US,D,20190212,000000,5.19802,5.24416,5.16087,5.21185,103860.08904858,0
+TAC.US,D,20190213,000000,5.25325,5.34582,5.11483,5.12422,222269.43712887,0
+TAC.US,D,20190214,000000,5.0687,5.24416,5.05101,5.21649,47085.183778828,0
+TAC.US,D,20190215,000000,5.21649,5.31806,5.21649,5.26273,76250.506565774,0
+TAC.US,D,20190219,000000,5.21649,5.32705,5.21649,5.29959,143613.96051582,0
+TAC.US,D,20190220,000000,5.32705,5.32705,5.26273,5.29029,207756.61703727,0
+TAC.US,D,20190221,000000,5.26273,5.35481,5.26273,5.29029,178894.95208458,0
+TAC.US,D,20190222,000000,5.29029,5.32705,5.25295,5.29959,100985.46155101,0
+TAC.US,D,20190225,000000,5.28111,5.29029,5.2072,5.27182,72244.247539234,0
+TAC.US,D,20190226,000000,5.22569,5.55804,5.22569,5.46557,349376.55777485,0
+TAC.US,D,20190227,000000,5.32705,5.88129,5.29959,5.81638,765470.79050558,0
+TAC.US,D,20190228,000000,5.71442,5.84453,5.64922,5.65861,346367.30863744,0
+TAC.US,D,20190301,000000,5.62146,5.7331,5.60288,5.64003,90110.462313731,0
+TAC.US,D,20190304,000000,5.64003,5.6679,5.47287,5.60288,138566.15511781,0
+TAC.US,D,20190305,000000,5.64922,5.64922,5.5192,5.58432,163029.84243778,0
+TAC.US,D,20190306,000000,5.60288,5.76086,5.56574,5.71442,158720.93776978,0
+TAC.US,D,20190307,000000,5.72371,5.72371,5.54716,5.61217,351356.40685416,0
+TAC.US,D,20190308,000000,5.57493,5.6679,5.57029,5.64003,135193.52877207,0
+TAC.US,D,20190311,000000,5.64922,5.72371,5.63074,5.64922,77507.64999957,0
+TAC.US,D,20190312,000000,5.65861,5.78882,5.65861,5.77944,150116.2869399,0
+TAC.US,D,20190313,000000,5.78882,5.81638,5.74218,5.74218,129262.07907638,0
+TAC.US,D,20190314,000000,5.67728,5.85383,5.67728,5.85383,261115.3716717,0
+TAC.US,D,20190315,000000,5.82597,5.88169,5.7331,5.77944,243393.90046486,0
+TAC.US,D,20190318,000000,5.77944,6.20692,5.77944,6.18815,437796.65814459,0
+TAC.US,D,20190319,000000,6.28111,6.32754,6.19744,6.26265,263343.20798232,0
+TAC.US,D,20190320,000000,6.27173,6.44838,6.19744,6.38347,280033.25474548,0
+TAC.US,D,20190321,000000,6.32754,6.45776,6.28111,6.34613,155115.50708445,0
+TAC.US,D,20190322,000000,6.29969,6.35542,6.20692,6.27173,144439.90982499,0
+TAC.US,D,20190325,000000,6.41132,6.66207,6.41132,6.56011,327246.98700748,0
+TAC.US,D,20190326,000000,6.7086,6.7086,6.56011,6.60634,243497.14412851,0
+TAC.US,D,20190327,000000,6.62482,6.82014,6.53196,6.80137,212388.41120237,0
+TAC.US,D,20190328,000000,6.8481,6.95006,6.76531,6.86658,217469.61896214,0
+TAC.US,D,20190329,000000,6.90362,6.9225,6.71799,6.82014,178798.79377039,0
+TAC.US,D,20190401,000000,6.83862,6.95955,6.75494,6.94097,223444.59294741,0
+TAC.US,D,20190402,000000,6.93149,7.07109,6.89443,6.95955,244219.84977403,0
+TAC.US,D,20190403,000000,6.94097,6.97792,6.80137,6.93149,162416.45361259,0
+TAC.US,D,20190404,000000,6.93149,6.95955,6.86658,6.88496,125286.18583327,0
+TAC.US,D,20190405,000000,6.87577,6.9225,6.76443,6.83862,172565.71062601,0
+TAC.US,D,20190408,000000,6.87577,6.91291,6.81075,6.87577,167225.38151434,0
+TAC.US,D,20190409,000000,6.87577,6.93149,6.82934,6.85699,134480.94505437,0
+TAC.US,D,20190410,000000,6.85699,6.96864,6.82014,6.88496,145421.73682239,0
+TAC.US,D,20190411,000000,6.89443,6.89443,6.81075,6.8481,103872.23536195,0
+TAC.US,D,20190412,000000,6.87577,6.89443,6.76443,6.82934,114786.71011768,0
+TAC.US,D,20190415,000000,6.82934,6.86658,6.71799,6.74595,111069.93822645,0
+TAC.US,D,20190416,000000,6.7829,6.81075,6.63432,6.68055,130034.38216816,0
+TAC.US,D,20190417,000000,6.64351,6.81075,6.64351,6.74595,162617.87997598,0
+TAC.US,D,20190418,000000,6.81075,6.81075,6.53196,6.55054,290715.93735441,0
+TAC.US,D,20190422,000000,6.58768,6.61563,6.45776,6.56011,249390.13049852,0
+TAC.US,D,20190423,000000,6.51338,6.53196,6.36489,6.39266,195052.58544502,0
+TAC.US,D,20190424,000000,6.34613,6.42051,6.2907,6.32754,154638.76428467,0
+TAC.US,D,20190425,000000,6.31836,6.40185,6.16958,6.21611,185877.05788676,0
+TAC.US,D,20190426,000000,6.21611,6.30908,6.18815,6.25326,288189.50417344,0
+TAC.US,D,20190429,000000,6.27173,6.2907,6.18815,6.20692,139659.32332111,0
+TAC.US,D,20190430,000000,6.19744,6.2907,6.19744,6.25326,64268.168426264,0
+TAC.US,D,20190501,000000,6.25326,6.30908,6.14844,6.18815,124734.54076771,0
+TAC.US,D,20190502,000000,6.11396,6.27173,6.11396,6.20692,157092.31958541,0
+TAC.US,D,20190503,000000,6.27173,6.2907,6.21611,6.22539,145668.71186092,0
+TAC.US,D,20190506,000000,6.20692,6.24397,6.14182,6.21611,134692.49334555,0
+TAC.US,D,20190507,000000,6.16029,6.23468,6.16029,6.22539,66205.505408779,0
+TAC.US,D,20190508,000000,6.18815,6.26265,6.13252,6.20692,77965.161136506,0
+TAC.US,D,20190509,000000,6.17886,6.28111,6.17886,6.22539,97158.360646677,0
+TAC.US,D,20190510,000000,6.23468,6.29969,6.22539,6.27173,110625.58559567,0
+TAC.US,D,20190513,000000,6.20692,6.2907,6.10447,6.25326,167112.01592289,0
+TAC.US,D,20190514,000000,6.19744,6.31836,6.11396,6.27173,233180.87530625,0
+TAC.US,D,20190515,000000,6.2907,6.2907,6.10447,6.10447,279555.49975294,0
+TAC.US,D,20190516,000000,6.11396,6.11396,6.0118,6.06733,141487.34348329,0
+TAC.US,D,20190517,000000,6.05824,6.10447,5.97456,6.06733,123021.91058255,0
+TAC.US,D,20190520,000000,5.9465,6.03037,5.87231,5.9465,67784.52614688,0
+TAC.US,D,20190521,000000,5.88169,6.17886,5.88169,6.09538,208615.9687082,0
+TAC.US,D,20190522,000000,6.10447,6.24397,6.08589,6.10447,167332.67394911,0
+TAC.US,D,20190523,000000,6.14182,6.14182,5.90955,5.97456,119858.80814243,0
+TAC.US,D,20190524,000000,5.97456,6.0769,5.9465,6.02099,91482.995724542,0
+TAC.US,D,20190528,000000,6.09538,6.16029,6.05824,6.09538,157147.99018836,0
+TAC.US,D,20190529,000000,6.08589,6.08589,5.86292,5.91863,317385.19274382,0
+TAC.US,D,20190530,000000,5.90955,6.06733,5.90955,5.97456,160340.44621911,0
+TAC.US,D,20190531,000000,5.93711,6.18953,5.89028,6.18024,208436.81058599,0
+TAC.US,D,20190603,000000,6.18024,6.2085,6.03066,6.04934,299509.8682343,0
+TAC.US,D,20190604,000000,6.04934,6.04934,5.89028,5.93711,125878.31861006,0
+TAC.US,D,20190605,000000,5.90915,6.0119,5.81539,5.97456,148541.31497293,0
+TAC.US,D,20190606,000000,6.0119,6.10526,5.96517,6.05883,92575.151735062,0
+TAC.US,D,20190607,000000,6.08659,6.18024,6.06791,6.13362,163226.20783726,0
+TAC.US,D,20190610,000000,6.09618,6.1428,5.98869,6.05883,168052.34301628,0
+TAC.US,D,20190611,000000,6.04934,6.04934,5.8811,6.02129,182961.94267796,0
+TAC.US,D,20190612,000000,6.00261,6.09618,5.96517,5.97456,189282.07440149,0
+TAC.US,D,20190613,000000,6.0119,6.13362,6.0119,6.10526,299647.52645249,0
+TAC.US,D,20190614,000000,6.0776,6.1428,6.05883,6.05883,229465.11560781,0
+TAC.US,D,20190617,000000,6.05883,6.11484,5.89966,5.92782,352779.54990402,0
+TAC.US,D,20190618,000000,5.93711,5.98404,5.89966,5.93711,264166.12071313,0
+TAC.US,D,20190619,000000,5.95598,5.98404,5.91824,5.9464,196333.00931278,0
+TAC.US,D,20190620,000000,6.02129,6.0776,6.02129,6.05883,191196.13095004,0
+TAC.US,D,20190621,000000,6.04005,6.13362,6.03066,6.08659,274850.82770762,0
+TAC.US,D,20190624,000000,6.09618,6.09618,5.89966,5.99313,366456.29875864,0
+TAC.US,D,20190625,000000,5.97456,6.0776,5.96517,6.02129,256701.19895449,0
+TAC.US,D,20190626,000000,6.00261,6.07276,5.75948,5.79673,254001.680808,0
+TAC.US,D,20190627,000000,5.76886,5.77824,5.6099,5.71285,360553.19046082,0
+TAC.US,D,20190628,000000,5.7407,6.12413,5.7407,6.08659,447073.40498094,0
+TAC.US,D,20190701,000000,6.10526,6.18953,6.0119,6.02129,65363.361015125,0
+TAC.US,D,20190702,000000,6.05883,6.05883,5.89028,5.89966,184103.69613474,0
+TAC.US,D,20190703,000000,5.96517,6.04934,5.8811,6.04005,146177.84482968,0
+TAC.US,D,20190705,000000,5.96517,5.96517,5.75019,5.91824,250939.79764598,0
+TAC.US,D,20190708,000000,5.91824,5.95598,5.85303,5.90915,132220.71857476,0
+TAC.US,D,20190709,000000,5.89966,5.89966,5.73152,5.77824,152563.76908396,0
+TAC.US,D,20190710,000000,5.80649,5.89966,5.69408,5.82498,163893.24287984,0
+TAC.US,D,20190711,000000,5.81539,5.92782,5.81539,5.85303,145412.62708737,0
+TAC.US,D,20190712,000000,5.8811,5.97456,5.82498,5.87161,188908.57526536,0
+TAC.US,D,20190715,000000,5.86252,5.91824,5.77824,5.83447,93544.832419101,0
+TAC.US,D,20190716,000000,5.83447,5.83447,5.68459,5.71285,146398.5028559,0
+TAC.US,D,20190717,000000,5.75019,5.79673,5.70326,5.71285,105727.58472922,0
+TAC.US,D,20190718,000000,5.73152,5.75948,5.63795,5.71285,120072.3808192,0
+TAC.US,D,20190719,000000,5.6753,5.79673,5.6753,5.7407,86731.762811308,0
+TAC.US,D,20190722,000000,5.75948,5.82498,5.70326,5.77824,136397.02598849,0
+TAC.US,D,20190723,000000,5.78773,5.79673,5.73152,5.77824,63279.256079388,0
+TAC.US,D,20190724,000000,5.77824,5.85303,5.72678,5.85303,159155.16847275,0
+TAC.US,D,20190725,000000,5.83447,5.84366,5.69408,5.75948,110619.51243898,0
+TAC.US,D,20190726,000000,5.78773,5.78773,5.6099,5.63795,125214.32014583,0
+TAC.US,D,20190729,000000,5.57246,5.71285,5.57246,5.66582,89778.463081618,0
+TAC.US,D,20190730,000000,5.63795,5.75019,5.60041,5.73152,129000.93333893,0
+TAC.US,D,20190731,000000,5.75948,5.79673,5.68459,5.72203,99495.513777623,0
+TAC.US,D,20190801,000000,5.68459,5.77331,5.64724,5.64724,172701.34445865,0
+TAC.US,D,20190802,000000,5.69408,5.76698,5.6099,5.69408,96426.545266134,0
+TAC.US,D,20190805,000000,5.63795,5.70326,5.52572,5.55388,47304.829612269,0
+TAC.US,D,20190806,000000,5.62847,5.66582,5.46961,5.51634,119432.6749817,0
+TAC.US,D,20190807,000000,5.48828,5.53521,5.32014,5.53521,178193.50248746,0
+TAC.US,D,20190808,000000,5.53521,5.68459,5.51634,5.65683,115132.88004872,0
+TAC.US,D,20190809,000000,5.75948,6.03066,5.72203,6.02129,274164.56100221,0
+TAC.US,D,20190812,000000,5.98404,6.18024,5.9464,6.05883,180075.16886703,0
+TAC.US,D,20190813,000000,6.00261,6.06791,5.89966,5.93711,194870.39074447,0
+TAC.US,D,20190814,000000,5.81539,5.95598,5.81539,5.89028,178422.25805592,0
+TAC.US,D,20190815,000000,5.86252,5.93711,5.84366,5.89028,136665.25707541,0
+TAC.US,D,20190816,000000,5.89966,6.02129,5.8811,5.89966,146493.6489773,0
+TAC.US,D,20190819,000000,5.91824,6.09618,5.91824,5.98404,162095.58850107,0
+TAC.US,D,20190820,000000,5.97456,6.07276,5.93711,6.02129,135198.58973597,0
+TAC.US,D,20190821,000000,6.0119,6.11484,5.99313,6.04934,144307.3125707,0
+TAC.US,D,20190822,000000,6.05883,6.17076,5.98404,6.05883,149058.54548393,0
+TAC.US,D,20190823,000000,6.0119,6.04934,5.91824,5.9464,136484.07456764,0
+TAC.US,D,20190826,000000,5.90915,6.04934,5.90915,6.03066,95175.474989024,0
+TAC.US,D,20190827,000000,6.03066,6.06791,5.95598,5.97456,138721.02061327,0
+TAC.US,D,20190828,000000,5.98404,6.03066,5.93711,5.9464,107580.90971093,0
+TAC.US,D,20190829,000000,6.00261,6.11484,5.98869,6.05883,169910.72896189,0
+TAC.US,D,20190830,000000,6.06801,6.10556,6.03995,6.05883,102974.42036535,0
+TAC.US,D,20190903,000000,6.03047,6.11524,5.97396,6.09638,199841.26949115,0
+TAC.US,D,20190904,000000,6.11524,6.27499,6.11524,6.24683,141886.14743894,0
+TAC.US,D,20190905,000000,6.24683,6.3974,6.21858,6.29377,202222.95910445,0
+TAC.US,D,20190906,000000,6.29377,6.42565,6.28448,6.32212,131212.57456505,0
+TAC.US,D,20190909,000000,6.36914,6.36914,6.20919,6.29377,95081.341060406,0
+TAC.US,D,20190910,000000,6.29377,6.31283,6.21858,6.22816,129377.4690534,0
+TAC.US,D,20190911,000000,6.23744,6.29377,6.19022,6.24683,138350.55805549,0
+TAC.US,D,20190912,000000,6.25632,6.27499,6.1434,6.16217,121263.73172224,0
+TAC.US,D,20190913,000000,6.18104,6.18104,6.06801,6.09638,121615.97480997,0
+TAC.US,D,20190916,000000,6.09638,6.22816,6.09638,6.19971,147541.26850547,0
+TAC.US,D,20190917,000000,6.19971,6.19971,6.05883,6.0776,128236.7277894,0
+TAC.US,D,20190918,000000,6.06801,6.13401,6.0117,6.04924,99368.989680019,0
+TAC.US,D,20190919,000000,6.03995,6.10556,5.97396,6.0117,146132.29615454,0
+TAC.US,D,20190920,000000,5.97396,6.03047,5.9457,6.03047,140959.99104448,0
+TAC.US,D,20190923,000000,6.05883,6.05883,5.96161,5.99283,90995.11880418,0
+TAC.US,D,20190924,000000,5.96467,6.06801,5.96467,6.03995,125024.02790303,0
+TAC.US,D,20190925,000000,6.0117,6.09638,5.99283,6.0776,121623.06015943,0
+TAC.US,D,20190926,000000,6.06801,6.15763,6.03995,6.13401,103572.62629882,0
+TAC.US,D,20190927,000000,6.16217,6.25632,6.12453,6.24683,87715.614194279,0
+TAC.US,D,20190930,000000,6.24683,6.24683,6.10556,6.11524,748192.65973675,0
+TAC.US,D,20191001,000000,6.11524,6.24683,6.09163,6.19022,217507.07009504,0
+TAC.US,D,20191002,000000,6.20919,6.20919,6.09638,6.16217,140584.46752279,0
+TAC.US,D,20191003,000000,6.10556,6.21858,6.09638,6.1434,105217.43956767,0
+TAC.US,D,20191004,000000,6.13401,6.20919,6.13401,6.16217,108919.02856719,0
+TAC.US,D,20191007,000000,6.15278,6.15278,5.96467,6.0117,158467.88957456,0
+TAC.US,D,20191008,000000,6.03047,6.03047,5.8469,5.92694,314205.89521922,0
+TAC.US,D,20191009,000000,5.8893,5.93652,5.81865,5.84226,138213.91203008,0
+TAC.US,D,20191010,000000,5.80482,5.81391,5.73883,5.76708,119849.69840741,0
+TAC.US,D,20191011,000000,5.73883,5.82359,5.73883,5.82359,81524.030953919,0
+TAC.US,D,20191014,000000,5.82359,5.86114,5.71057,5.71996,25528.51412541,0
+TAC.US,D,20191015,000000,5.71057,5.81391,5.71057,5.77637,103422.82176725,0
+TAC.US,D,20191016,000000,5.74821,5.7576,5.63548,5.70119,87305.676118042,0
+TAC.US,D,20191017,000000,5.69171,5.76708,5.69171,5.71057,91011.313888673,0
+TAC.US,D,20191018,000000,5.69171,5.72945,5.66356,5.67303,78278.940898565,0
+TAC.US,D,20191021,000000,5.68232,5.77637,5.66356,5.72945,93275.589139399,0
+TAC.US,D,20191022,000000,5.71996,5.89878,5.70119,5.82359,101388.31427778,0
+TAC.US,D,20191023,000000,5.85165,5.85165,5.7576,5.79504,117387.03337164,0
+TAC.US,D,20191024,000000,5.79504,5.82359,5.69171,5.73883,116783.76647426,0
+TAC.US,D,20191025,000000,5.73883,5.73883,5.59765,5.65426,120525.843185,0
+TAC.US,D,20191028,000000,5.60723,5.65426,5.53195,5.54114,61984.661512702,0
+TAC.US,D,20191029,000000,5.54114,5.56949,5.43779,5.51318,94113.68476193,0
+TAC.US,D,20191030,000000,5.53195,5.56949,5.45667,5.45667,79074.524424301,0
+TAC.US,D,20191031,000000,5.43779,5.60723,5.43779,5.54114,89863.487275208,0
+TAC.US,D,20191101,000000,5.54114,5.56949,5.44718,5.5036,61843.966716166,0
+TAC.US,D,20191104,000000,5.47544,5.58846,5.4285,5.47544,107554.59269862,0
+TAC.US,D,20191105,000000,5.48473,5.626,5.46585,5.61652,178909.12278351,0
+TAC.US,D,20191106,000000,5.63548,5.63548,5.45667,5.45667,212744.70306122,0
+TAC.US,D,20191107,000000,5.67303,6.1104,5.64477,6.0776,414886.6867432,0
+TAC.US,D,20191108,000000,6.06801,6.24683,6.06801,6.10556,198502.1384421,0
+TAC.US,D,20191111,000000,6.08679,6.20919,6.0776,6.10556,199335.17310073,0
+TAC.US,D,20191112,000000,6.15278,6.15278,6.03047,6.15278,129331.92037826,0
+TAC.US,D,20191113,000000,6.17145,6.20919,6.11524,6.17145,712436.9497538,0
+TAC.US,D,20191114,000000,6.16217,6.37853,6.16217,6.35037,126944.15760827,0
+TAC.US,D,20191115,000000,6.3317,6.38801,6.30325,6.35037,123141.34933068,0
+TAC.US,D,20191118,000000,6.3317,6.36914,6.2328,6.27499,141686.74546112,0
+TAC.US,D,20191119,000000,6.23744,6.27499,6.17145,6.19022,133983.95839897,0
+TAC.US,D,20191120,000000,6.16217,6.21858,6.12453,6.15278,123782.06736095,0
+TAC.US,D,20191121,000000,6.16217,6.24683,6.11524,6.22816,121598.76753269,0
+TAC.US,D,20191122,000000,6.26569,6.28062,6.17145,6.23744,88899.879747854,0
+TAC.US,D,20191125,000000,6.25632,6.29377,6.16217,6.19971,80243.607086163,0
+TAC.US,D,20191126,000000,6.19971,6.25632,6.19507,6.22816,131189.2941311,0
+TAC.US,D,20191127,000000,6.23744,6.35502,6.23744,6.30325,114695.6127674,0
+TAC.US,D,20191129,000000,6.29377,6.38841,6.29377,6.36944,61215.394999268,0
+TAC.US,D,20191202,000000,6.37893,6.39769,6.31283,6.36006,122861.98412317,0
+TAC.US,D,20191203,000000,6.35047,6.36944,6.31283,6.34128,139511.54317511,0
+TAC.US,D,20191204,000000,6.36006,6.48276,6.36006,6.46398,925655.35903644,0
+TAC.US,D,20191205,000000,6.48276,6.51111,6.38841,6.44512,871714.59355303,0
+TAC.US,D,20191206,000000,6.38841,6.43553,6.34128,6.38841,499023.18726444,0
+TAC.US,D,20191209,000000,6.39769,6.41677,6.28438,6.32222,920940.56506332,0
+TAC.US,D,20191210,000000,6.33634,6.39769,6.33634,6.36944,467862.83250648,0
+TAC.US,D,20191211,000000,6.34128,6.42624,6.34128,6.37893,202441.59274511,0
+TAC.US,D,20191212,000000,6.36006,6.38841,6.21818,6.22776,280745.8384632,0
+TAC.US,D,20191213,000000,6.23714,6.53008,6.23714,6.46398,880273.69570775,0
+TAC.US,D,20191216,000000,6.46398,6.64824,6.46398,6.55853,143651.41164872,0
+TAC.US,D,20191217,000000,6.55853,6.55853,6.34128,6.37893,184275.76890748,0
+TAC.US,D,20191218,000000,6.40718,6.60557,6.40718,6.59627,230140.24819263,0
+TAC.US,D,20191219,000000,6.58678,6.62453,6.54895,6.59627,647910.67216842,0
+TAC.US,D,20191220,000000,6.58678,6.61514,6.52069,6.59627,283928.17256613,0
+TAC.US,D,20191223,000000,6.65298,6.75692,6.56782,6.58678,254078.60745934,0
+TAC.US,D,20191224,000000,6.59627,6.68608,6.59627,6.64351,130528.3322452,0
+TAC.US,D,20191226,000000,6.64351,6.73814,6.64351,6.70001,75476.179088436,0
+TAC.US,D,20191227,000000,6.66237,6.72836,6.61999,6.64351,139776.73768369,0
+TAC.US,D,20191230,000000,6.5774,6.74753,6.5774,6.70959,556662.50516904,0
+TAC.US,D,20191231,000000,6.69092,6.77578,6.69092,6.7663,178527.52610513,0
+TAC.US,D,20200102,000000,6.72836,6.73814,6.58214,6.63412,145141.35942211,0
+TAC.US,D,20200103,000000,6.65298,6.68114,6.5774,6.60557,169028.09685701,0
+TAC.US,D,20200106,000000,6.60557,6.61514,6.50172,6.52069,125406.63677419,0
+TAC.US,D,20200107,000000,6.49234,6.53966,6.44512,6.51111,128668.93410682,0
+TAC.US,D,20200108,000000,6.54895,6.54895,6.41677,6.42624,98366.918826993,0
+TAC.US,D,20200109,000000,6.46398,6.46398,6.32222,6.36006,91594.336930434,0
+TAC.US,D,20200110,000000,6.37893,6.37893,6.25612,6.26552,115127.81908482,0
+TAC.US,D,20200113,000000,6.28438,6.28438,6.19467,6.22776,127385.47366072,0
+TAC.US,D,20200114,000000,6.22776,6.32222,6.19921,6.30325,174185.21907535,0
+TAC.US,D,20200115,000000,6.28438,6.41677,6.28438,6.39769,197975.79819607,0
+TAC.US,D,20200116,000000,6.58678,6.71927,6.52069,6.56782,269365.75502828,0
+TAC.US,D,20200117,000000,6.67196,6.74753,6.53008,6.73814,267866.69751987,0
+TAC.US,D,20200121,000000,6.80394,7.01201,6.74753,6.92695,456138.60352608,0
+TAC.US,D,20200122,000000,6.93633,7.00252,6.87497,6.8893,235053.43195079,0
+TAC.US,D,20200123,000000,6.8893,6.9553,6.82301,6.92695,251906.44175168,0
+TAC.US,D,20200124,000000,6.91755,7.01201,6.91755,6.99313,271819.31032902,0
+TAC.US,D,20200127,000000,6.97427,6.97427,6.83259,6.86075,739381.52157959,0
+TAC.US,D,20200128,000000,6.79485,6.99808,6.79485,6.98376,219527.40688558,0
+TAC.US,D,20200129,000000,6.97427,7.01201,6.93633,6.9461,827144.70883456,0
+TAC.US,D,20200130,000000,6.98376,7.11603,6.89868,7.11603,290276.64568752,0
+TAC.US,D,20200131,000000,7.04995,7.11603,6.98376,7.05923,888395.53058116,0
+TAC.US,D,20200203,000000,7.11603,7.14449,7.04036,7.06891,964870.74394429,0
+TAC.US,D,20200204,000000,7.09727,7.09727,6.9461,7.02159,1140678.5080473,0
+TAC.US,D,20200205,000000,7.05923,7.27194,7.04036,7.15367,372409.00450273,0
+TAC.US,D,20200206,000000,7.16346,7.28607,7.14449,7.2012,244655.09266978,0
+TAC.US,D,20200207,000000,7.2012,7.40886,7.17275,7.32391,327960.58291797,0
+TAC.US,D,20200210,000000,7.46577,7.71138,7.43722,7.50351,396749.20430343,0
+TAC.US,D,20200211,000000,7.52238,7.702,7.5129,7.62651,374369.6219192,0
+TAC.US,D,20200212,000000,7.65467,7.67364,7.57929,7.64529,231991.54878877,0
+TAC.US,D,20200213,000000,7.65467,7.65467,7.55074,7.59795,260060.66679407,0
+TAC.US,D,20200214,000000,7.6356,7.81521,7.61674,7.76799,586567.74087877,0
+TAC.US,D,20200218,000000,7.73035,7.97605,7.72076,7.86243,1657275.3863726,0
+TAC.US,D,20200219,000000,7.86243,7.90046,7.71138,7.89089,1543994.8191128,0
+TAC.US,D,20200220,000000,7.87201,7.96637,7.83428,7.90046,494646.46568013,0
+TAC.US,D,20200221,000000,7.86243,8.03276,7.83428,8.03276,992460.08257147,0
+TAC.US,D,20200224,000000,7.93811,7.93811,7.81521,7.87201,619980.22457409,0
+TAC.US,D,20200225,000000,7.83428,7.90046,7.71138,7.80602,628557.54619888,0
+TAC.US,D,20200226,000000,7.81521,7.8485,7.47506,7.48454,815122.8951766,0
+TAC.US,D,20200227,000000,7.39948,7.49402,7.17275,7.34277,760965.5204381,0
+TAC.US,D,20200228,000000,7.21938,7.24793,6.99125,7.10527,762043.50574968,0
+TAC.US,D,20200302,000000,7.11485,7.46637,7.03403,7.41875,1219016.1561271,0
+TAC.US,D,20200303,000000,7.41875,7.58976,7.25731,7.28577,736374.29682773,0
+TAC.US,D,20200304,000000,7.37132,7.65635,7.37132,7.55182,559880.2660193,0
+TAC.US,D,20200305,000000,7.47575,7.49482,7.29535,7.40926,1384037.9939576,0
+TAC.US,D,20200306,000000,7.23825,7.25731,6.93435,7.08639,2632892.581071,0
+TAC.US,D,20200309,000000,6.39286,6.61139,5.73744,5.74703,913443.25313569,0
+TAC.US,D,20200310,000000,6.01289,6.03206,5.24357,5.54745,2123790.9902878,0
+TAC.US,D,20200311,000000,5.43355,5.71838,5.25295,5.27202,1126813.4913355,0
+TAC.US,D,20200312,000000,4.95854,4.95854,4.06553,4.27468,1349537.4030229,0
+TAC.US,D,20200313,000000,4.58806,4.74011,4.36014,4.70227,1115347.3715141,0
+TAC.US,D,20200316,000000,4.17964,4.40281,3.98955,4.06553,1608142.5365981,0
+TAC.US,D,20200317,000000,4.15109,4.25551,3.76164,4.1416,1670666.6968631,0
+TAC.US,D,20200318,000000,3.85678,3.98955,3.44806,3.95172,2618627.7482107,0
+TAC.US,D,20200319,000000,3.90419,4.17015,3.50042,3.89462,2971960.9675659,0
+TAC.US,D,20200320,000000,4.02759,4.53096,4.02759,4.07511,778204.17568848,0
+TAC.US,D,20200323,000000,4.1416,4.1416,3.53352,3.60959,902717.04623718,0
+TAC.US,D,20200324,000000,3.82813,4.00873,3.75215,3.92317,1358870.8326549,0
+TAC.US,D,20200325,000000,3.94213,4.90154,3.94213,4.73052,891523.20627394,0
+TAC.US,D,20200326,000000,4.78753,5.19594,4.76856,4.99658,775562.3525305,0
+TAC.US,D,20200327,000000,4.76856,5.00597,4.55951,4.85402,369309.67020782,0
+TAC.US,D,20200330,000000,4.79701,4.81618,4.53096,4.77805,523097.1803638,0
+TAC.US,D,20200331,000000,4.74959,5.17698,4.66403,4.97741,663889.14740667,0
+TAC.US,D,20200401,000000,4.73052,4.82557,4.57858,4.63548,679409.09931518,0
+TAC.US,D,20200402,000000,4.5692,4.91092,4.5692,4.75908,1026558.8329722,0
+TAC.US,D,20200403,000000,4.76856,4.94926,4.67352,4.76856,371890.76179894,0
+TAC.US,D,20200406,000000,4.88257,5.11049,4.88257,5.03452,784658.92905185,0
+TAC.US,D,20200407,000000,5.18657,5.32893,5.03452,5.23398,911332.83118764,0
+TAC.US,D,20200408,000000,5.32893,5.65198,5.17698,5.48117,612955.60667511,0
+TAC.US,D,20200409,000000,5.59488,5.6996,5.31964,5.49045,626318.57576767,0
+TAC.US,D,20200413,000000,5.52849,5.52849,5.21828,5.38603,354478.00939025,0
+TAC.US,D,20200414,000000,5.462,5.63301,5.37654,5.39542,371932.26170295,0
+TAC.US,D,20200415,000000,5.13894,5.41448,5.12007,5.20553,999608.18798972,0
+TAC.US,D,20200416,000000,5.24357,5.31964,5.08213,5.12007,324652.7369102,0
+TAC.US,D,20200417,000000,5.20553,5.32893,5.14863,5.29099,316766.74295473,0
+TAC.US,D,20200420,000000,5.22449,5.49045,5.1011,5.34799,459155.95020574,0
+TAC.US,D,20200421,000000,5.17698,5.21502,4.79701,4.95854,355737.17720961,0
+TAC.US,D,20200422,000000,5.02503,5.15811,4.96813,5.12946,121561.3163998,0
+TAC.US,D,20200423,000000,5.18657,5.34652,5.12007,5.19594,261443.32213269,0
+TAC.US,D,20200424,000000,5.25295,5.3385,5.17698,5.29099,1421954.7355276,0
+TAC.US,D,20200427,000000,5.36705,5.50024,5.30995,5.49045,345125.34809535,0
+TAC.US,D,20200428,000000,5.60456,5.7659,5.49519,5.55694,327763.2053257,0
+TAC.US,D,20200429,000000,5.69001,5.85146,5.65198,5.80403,368660.8546353,0
+TAC.US,D,20200430,000000,5.73744,5.73744,5.45252,5.56653,328264.24075222,0
+TAC.US,D,20200501,000000,5.45252,5.50952,5.29099,5.34799,378817.19699819,0
+TAC.US,D,20200504,000000,5.24357,5.40499,5.24357,5.3385,273359.86774145,0
+TAC.US,D,20200505,000000,5.39542,5.53808,5.36705,5.40499,332673.35250553,0
+TAC.US,D,20200506,000000,5.462,5.57591,5.38603,5.41448,241690.38001472,0
+TAC.US,D,20200507,000000,5.48117,5.57591,5.42397,5.50952,1017315.4884977,0
+TAC.US,D,20200508,000000,5.59488,5.59488,5.47139,5.52849,159121.76611098,0
+TAC.US,D,20200511,000000,5.519,5.53808,5.42397,5.53808,1609694.2281311,0
+TAC.US,D,20200512,000000,5.78496,5.84187,5.50952,5.519,251527.88165164,0
+TAC.US,D,20200513,000000,5.42397,5.462,5.21502,5.24357,287688.46874694,0
+TAC.US,D,20200514,000000,5.12946,5.30057,4.95854,5.24357,445215.01903532,0
+TAC.US,D,20200515,000000,5.23398,5.23398,5.02987,5.0441,278242.68571619,0
+TAC.US,D,20200518,000000,5.09152,5.41448,5.09152,5.36705,160722.04289748,0
+TAC.US,D,20200519,000000,5.38603,5.38603,5.08203,5.1011,427691.93761353,0
+TAC.US,D,20200520,000000,5.12946,5.3385,5.12946,5.30995,360610.88544932,0
+TAC.US,D,20200521,000000,5.2816,5.43355,5.2816,5.32893,241886.7454142,0
+TAC.US,D,20200522,000000,5.27202,5.32893,5.21975,5.30995,186936.8237283,0
+TAC.US,D,20200526,000000,5.50952,5.6424,5.47139,5.54745,346648.6982305,0
+TAC.US,D,20200527,000000,5.58549,5.58549,5.39542,5.48117,237998.91294302,0
+TAC.US,D,20200528,000000,5.50014,5.56653,5.47139,5.52849,202573.17780662,0
+TAC.US,D,20200529,000000,5.4622,5.62452,5.43365,5.5768,377806.01641013,0
+TAC.US,D,20200601,000000,5.60555,5.70099,5.56722,5.68182,248829.37569794,0
+TAC.US,D,20200602,000000,5.74871,5.81076,5.70099,5.74871,246124.79658755,0
+TAC.US,D,20200603,000000,5.78694,5.80611,5.71047,5.77736,668271.94214767,0
+TAC.US,D,20200604,000000,5.74871,6.02553,5.74871,5.93968,262139.71076591,0
+TAC.US,D,20200605,000000,6.13075,6.33131,6.102,6.22618,340507.72462919,0
+TAC.US,D,20200608,000000,6.29297,6.4219,6.27391,6.31223,269977.1194679,0
+TAC.US,D,20200609,000000,6.22618,6.23577,6.07345,6.17836,194217.52640084,0
+TAC.US,D,20200610,000000,6.19744,6.19744,6.03521,6.06366,213061.51940162,0
+TAC.US,D,20200611,000000,5.81539,5.89187,5.47168,5.47168,298185.92007696,0
+TAC.US,D,20200612,000000,5.67234,5.79633,5.56722,5.63421,219152.89555668,0
+TAC.US,D,20200615,000000,5.5195,5.81539,5.4622,5.74871,268610.65921378,0
+TAC.US,D,20200616,000000,5.94907,5.9779,5.75829,5.79633,226252.41572145,0
+TAC.US,D,20200617,000000,5.81539,5.81539,5.66276,5.72964,142063.28117559,0
+TAC.US,D,20200618,000000,5.68182,5.75829,5.64359,5.74871,225317.14959195,0
+TAC.US,D,20200619,000000,5.82508,5.86322,5.72006,5.78694,758226.52677316,0
+TAC.US,D,20200622,000000,5.77736,5.8728,5.69131,5.74871,220762.2820782,0
+TAC.US,D,20200623,000000,5.81539,5.85383,5.69131,5.71047,116943.69293364,0
+TAC.US,D,20200624,000000,5.64359,5.65327,5.50054,5.51001,220939.41581485,0
+TAC.US,D,20200625,000000,5.48146,5.5768,5.43365,5.45271,299042.23516955,0
+TAC.US,D,20200626,000000,5.39532,5.56722,5.39532,5.44303,236015.01509259,0
+TAC.US,D,20200629,000000,5.50054,5.63421,5.43365,5.54805,238507.033719,0
+TAC.US,D,20200630,000000,5.53876,5.69131,5.53876,5.66276,206566.27832701,0
+TAC.US,D,20200701,000000,5.65327,5.70099,5.55774,5.55774,75140.131085199,0
+TAC.US,D,20200702,000000,5.63421,5.86322,5.63421,5.85383,179097.39064074,0
+TAC.US,D,20200706,000000,5.93968,5.93968,5.75829,5.8728,243259.27882501,0
+TAC.US,D,20200707,000000,6.02553,6.02553,5.78694,5.78694,220721.79436696,0
+TAC.US,D,20200708,000000,5.81539,5.89187,5.71047,5.72006,303733.74870871,0
+TAC.US,D,20200709,000000,5.72964,5.75829,5.58639,5.59577,204574.28293433,0
+TAC.US,D,20200710,000000,5.61504,5.70099,5.58639,5.65327,129294.46924537,0
+TAC.US,D,20200713,000000,5.65327,5.81539,5.65327,5.79633,141380.05104852,0
+TAC.US,D,20200714,000000,5.76778,5.93009,5.73922,5.90154,173877.51246998,0
+TAC.US,D,20200715,000000,5.94907,6.01604,5.87764,5.99698,219117.46880935,0
+TAC.US,D,20200716,000000,5.94907,6.12106,5.94907,6.08293,303954.40673493,0
+TAC.US,D,20200717,000000,6.08293,6.14014,6.05428,6.12106,571386.87355182,0
+TAC.US,D,20200720,000000,6.14014,6.14014,5.9779,6.07345,169508.88842789,0
+TAC.US,D,20200721,000000,5.96833,6.13075,5.96833,6.04459,184375.97599279,0
+TAC.US,D,20200722,000000,6.00656,6.13075,6.00656,6.12106,150614.28578807,0
+TAC.US,D,20200723,000000,6.12106,6.22618,6.09251,6.17836,197798.66445943,0
+TAC.US,D,20200724,000000,6.18805,6.18805,5.96833,5.99698,139913.3837091,0
+TAC.US,D,20200727,000000,6.03521,6.04459,5.97297,6.01604,142160.45168255,0
+TAC.US,D,20200728,000000,6.04459,6.07819,6.01604,6.03521,114640.95435724,0
+TAC.US,D,20200729,000000,6.102,6.12106,6.03521,6.09251,187897.39467731,0
+TAC.US,D,20200730,000000,6.03521,6.29297,6.03521,6.2165,257106.07606682,0
+TAC.US,D,20200731,000000,6.12106,6.27391,6.12106,6.22618,139480.1651989,0
+TAC.US,D,20200803,000000,6.16879,6.2165,6.06366,6.08293,114452.6865,0
+TAC.US,D,20200804,000000,6.07345,6.22618,5.99698,6.14014,273698.95232303,0
+TAC.US,D,20200805,000000,6.17836,6.19744,6.06366,6.14971,237335.92667157,0
+TAC.US,D,20200806,000000,6.13075,6.1592,6.01604,6.09251,142912.51091871,0
+TAC.US,D,20200807,000000,6.06366,6.06366,5.93968,5.98739,157399.013998,0
+TAC.US,D,20200810,000000,6.04459,6.29771,5.95894,6.22618,216640.63307465,0
+TAC.US,D,20200811,000000,6.23577,6.33131,6.08293,6.32162,397859.57978401,0
+TAC.US,D,20200812,000000,6.32162,6.40985,6.25493,6.27391,172677.05183191,0
+TAC.US,D,20200813,000000,6.23577,6.31223,6.16414,6.20722,97566.274337354,0
+TAC.US,D,20200814,000000,6.19744,6.19744,6.04954,6.09251,143298.15636821,0
+TAC.US,D,20200817,000000,6.14971,6.18331,6.09251,6.16879,131400.84242228,0
+TAC.US,D,20200818,000000,6.17836,6.24525,6.13549,6.23577,202140.9714892,0
+TAC.US,D,20200819,000000,6.25493,6.25493,6.12106,6.13075,115424.39156961,0
+TAC.US,D,20200820,000000,6.12106,6.19744,6.102,6.11158,182104.61539259,0
+TAC.US,D,20200821,000000,6.12106,6.25493,6.05428,6.1592,304153.80871276,0
+TAC.US,D,20200824,000000,6.2165,6.22618,6.11158,6.14014,262562.8073483,0
+TAC.US,D,20200825,000000,6.20722,6.20722,6.03521,6.16879,154728.84944216,0
+TAC.US,D,20200826,000000,6.12106,6.2165,6.08293,6.20722,116106.60950388,0
+TAC.US,D,20200827,000000,6.2165,6.32162,6.16879,6.19744,139564.17719971,0
+TAC.US,D,20200828,000000,6.22618,6.24525,6.19744,6.22618,126804.47500452,0
+TAC.US,D,20200831,000000,6.21868,6.2571,6.15149,6.18034,112245.09404501,0
+TAC.US,D,20200901,000000,6.19941,6.19941,5.98839,6.14191,246253.34507072,0
+TAC.US,D,20200902,000000,6.12276,6.19941,6.11317,6.17056,110448.45185902,0
+TAC.US,D,20200903,000000,6.18983,6.21868,6.05557,6.12276,144074.5082311,0
+TAC.US,D,20200904,000000,6.14191,6.15149,5.93079,5.98839,186787.01919674,0
+TAC.US,D,20200908,000000,5.9211,5.93079,5.79633,5.85412,125516.96578729,0
+TAC.US,D,20200909,000000,5.9211,6.06505,5.91558,5.99787,96304.069939654,0
+TAC.US,D,20200910,000000,6.00765,6.00765,5.87803,5.90204,125767.98959694,0
+TAC.US,D,20200911,000000,5.94037,5.9788,5.87318,5.91162,145501.70005208,0
+TAC.US,D,20200914,000000,5.94037,5.94037,5.75809,5.83496,101635.2893163,0
+TAC.US,D,20200915,000000,5.89225,6.02672,5.88287,5.90204,100149.39031404,0
+TAC.US,D,20200916,000000,5.94037,5.96911,5.8395,5.85412,85074.803229083,0
+TAC.US,D,20200917,000000,5.76758,5.90204,5.72925,5.90204,92221.896454551,0
+TAC.US,D,20200918,000000,5.89225,5.89225,5.81549,5.87318,94606.622646195,0
+TAC.US,D,20200921,000000,5.77726,5.77726,5.62363,5.62363,155792.66405482,0
+TAC.US,D,20200922,000000,5.61424,5.84434,5.61424,5.79633,165178.72771149,0
+TAC.US,D,20200923,000000,5.80611,5.82518,5.53739,5.55655,154898.89782935,0
+TAC.US,D,20200924,000000,5.56613,5.63331,5.48927,5.55655,109624.52693543,0
+TAC.US,D,20200925,000000,5.55655,5.6428,5.49895,5.59478,111427.2422781,0
+TAC.US,D,20200928,000000,5.6428,5.83496,5.6428,5.77726,113736.05401117,0
+TAC.US,D,20200929,000000,5.79633,5.91162,5.77726,5.90204,103878.30851864,0
+TAC.US,D,20200930,000000,5.89225,5.96438,5.86824,5.90204,128999.92114614,0
+TAC.US,D,20201001,000000,5.94985,6.05557,5.90204,6.0363,108345.11526046,0
+TAC.US,D,20201002,000000,5.94985,5.9788,5.87318,5.91162,136298.84328875,0
+TAC.US,D,20201005,000000,5.94037,6.05557,5.9211,6.02672,210512.81797947,0
+TAC.US,D,20201006,000000,6.0363,6.09391,5.95964,6.00765,114384.86958369,0
+TAC.US,D,20201007,000000,6.04589,6.07473,5.9788,5.99787,75528.813113039,0
+TAC.US,D,20201008,000000,5.9788,6.09391,5.9788,6.09391,51115.735432108,0
+TAC.US,D,20201009,000000,6.14191,6.14191,6.0363,6.13232,111564.90049628,0
+TAC.US,D,20201012,000000,6.09391,6.14191,6.0699,6.10358,25137.807712008,0
+TAC.US,D,20201013,000000,6.10358,6.18983,6.04589,6.10358,106256.96155359,0
+TAC.US,D,20201014,000000,6.15149,6.24743,6.13232,6.20909,166991.56498196,0
+TAC.US,D,20201015,000000,6.11317,6.33377,6.10358,6.28586,131343.14743378,0
+TAC.US,D,20201016,000000,6.33377,6.3481,6.24743,6.31471,93584.307937553,0
+TAC.US,D,20201019,000000,6.37221,6.37221,6.21868,6.24743,99163.514545509,0
+TAC.US,D,20201020,000000,6.29544,6.29544,6.18034,6.20909,96385.045362121,0
+TAC.US,D,20201021,000000,6.21868,6.24743,6.17056,6.18983,73807.073192841,0
+TAC.US,D,20201022,000000,6.19941,6.23794,6.16107,6.22835,89965.718746073,0
+TAC.US,D,20201023,000000,6.28586,6.31471,6.18983,6.2571,48642.948468531,0
+TAC.US,D,20201026,000000,6.2571,6.26659,6.10358,6.18034,116712.91297961,0
+TAC.US,D,20201027,000000,6.21868,6.21868,6.11317,6.12276,211875.22946248,0
+TAC.US,D,20201028,000000,6.02672,6.0363,5.81549,5.81549,254445.02124601,0
+TAC.US,D,20201029,000000,5.82518,5.86824,5.73893,5.84434,116081.30468437,0
+TAC.US,D,20201030,000000,5.85412,5.85412,5.65248,5.69071,87406.895396125,0
+TAC.US,D,20201102,000000,5.73893,5.9211,5.73893,5.90204,118720.091264,0
+TAC.US,D,20201103,000000,5.94037,6.1755,5.94037,6.04589,226494.32979606,0
+TAC.US,D,20201104,000000,6.06505,6.15149,5.93079,6.01714,111100.30400988,0
+TAC.US,D,20201105,000000,6.06505,6.18983,6.04589,6.14191,209773.91724947,0
+TAC.US,D,20201106,000000,6.11317,6.28586,6.09391,6.11317,171529.22521844,0
+TAC.US,D,20201109,000000,6.3818,6.47791,6.18983,6.18983,146528.06353184,0
+TAC.US,D,20201110,000000,6.20909,6.33377,6.20909,6.24743,127322.71770831,0
+TAC.US,D,20201111,000000,6.26659,6.34356,6.2571,6.26659,119201.89502768,0
+TAC.US,D,20201112,000000,6.24743,6.27628,6.07473,6.15149,131769.28059451,0
+TAC.US,D,20201113,000000,6.15149,6.26659,6.07473,6.13232,111925.24112626,0
+TAC.US,D,20201116,000000,6.20909,6.27628,6.18034,6.23794,184171.51305105,0
+TAC.US,D,20201117,000000,6.22835,6.31471,6.18983,6.29544,176789.59110043,0
+TAC.US,D,20201118,000000,6.27628,6.37221,6.26659,6.27628,124099.89589413,0
+TAC.US,D,20201119,000000,6.28586,6.28586,6.20909,6.24743,144872.11614241,0
+TAC.US,D,20201120,000000,6.23794,6.41065,6.23794,6.34356,147781.15819452,0
+TAC.US,D,20201123,000000,6.39147,6.49708,6.36272,6.3818,242872.62118274,0
+TAC.US,D,20201124,000000,6.45845,6.58333,6.44896,6.54489,157159.12430894,0
+TAC.US,D,20201125,000000,6.55448,6.65051,6.55448,6.62176,139517.6163318,0
+TAC.US,D,20201127,000000,6.71789,6.71789,6.60734,6.65051,94948.743806118,0
+TAC.US,D,20201130,000000,6.7417,6.78023,6.59627,6.71256,271210.98246774,0
+TAC.US,D,20201201,000000,6.78023,6.80938,6.69804,6.70268,177793.68633902,0
+TAC.US,D,20201202,000000,6.69329,6.72689,6.66414,6.72215,101253.69263793,0
+TAC.US,D,20201203,000000,6.76096,6.90619,6.76096,6.82874,135270.45542341,0
+TAC.US,D,20201204,000000,6.88683,7.0612,6.86756,7.01279,180948.69123688,0
+TAC.US,D,20201207,000000,6.99343,7.09035,6.96439,6.97407,110283.46443575,0
+TAC.US,D,20201208,000000,6.96439,7.03206,6.92556,6.93534,110490.96395582,0
+TAC.US,D,20201209,000000,6.95461,6.99343,6.8482,6.8482,180531.66781118,0
+TAC.US,D,20201210,000000,6.80938,6.91598,6.80938,6.8967,137958.83944931,0
+TAC.US,D,20201211,000000,6.88683,6.8967,6.79979,6.81916,203871.82114443,0
+TAC.US,D,20201214,000000,6.87704,6.90619,6.77075,6.79979,261548.5901819,0
+TAC.US,D,20201215,000000,6.79979,7.01279,6.78023,6.94502,324696.26119978,0
+TAC.US,D,20201216,000000,6.96439,6.98376,6.84337,6.92556,158277.59733177,0
+TAC.US,D,20201217,000000,6.94502,7.01279,6.86263,6.8967,140410.37036449,0
+TAC.US,D,20201218,000000,6.8482,6.8967,6.69329,6.72215,1084527.1135305,0
+TAC.US,D,20201221,000000,6.71256,6.76096,6.58669,6.72215,133975.86085673,0
+TAC.US,D,20201222,000000,6.71256,6.78023,6.67383,6.68341,421527.68357824,0
+TAC.US,D,20201223,000000,6.68341,6.86756,6.68341,6.78023,96414.398952765,0
+TAC.US,D,20201224,000000,6.85769,7.26463,6.85769,7.13875,186445.91022959,0
+TAC.US,D,20201228,000000,7.30345,7.44048,7.00795,7.03206,143603.83858801,0
+TAC.US,D,20201229,000000,7.13875,7.26463,7.09035,7.12889,283767.23391398,0
+TAC.US,D,20201230,000000,7.09035,7.40986,7.09035,7.34208,258865.26711991,0
+TAC.US,D,20201231,000000,7.3324,7.40986,7.31303,7.35186,216613.30386956,0
+TAC.US,D,20210104,000000,7.36155,7.44868,7.2744,7.41953,206956.98474041,0
+TAC.US,D,20210105,000000,7.45826,7.62306,7.3324,7.57464,234562.51845209,0
+TAC.US,D,20210106,000000,7.69072,7.90393,7.55528,7.77806,282260.07886332,0
+TAC.US,D,20210107,000000,7.79733,8.07831,7.76819,7.95243,361480.35904807,0
+TAC.US,D,20210108,000000,7.9717,8.12672,7.93308,8.09757,260106.21546921,0
+TAC.US,D,20210111,000000,7.98158,8.19449,7.9475,8.16534,392103.23943941,0
+TAC.US,D,20210112,000000,8.16534,8.28172,8.12672,8.17512,272518.73554057,0
+TAC.US,D,20210113,000000,8.37864,8.57228,8.20427,8.33972,356516.56565085,0
+TAC.US,D,20210114,000000,8.35919,8.49463,8.3495,8.36875,219407.96813745,0
+TAC.US,D,20210115,000000,8.33972,8.43673,8.29614,8.31077,302478.62966048,0
+TAC.US,D,20210119,000000,8.35919,8.51428,8.29131,8.42695,238041.42503981,0
+TAC.US,D,20210120,000000,8.49463,8.60133,8.40759,8.55292,207828.4827247,0
+TAC.US,D,20210121,000000,8.60133,8.60607,8.48514,8.5626,237081.86628359,0
+TAC.US,D,20210122,000000,8.64015,8.64015,8.49463,8.60133,161021.65196061,0
+TAC.US,D,20210125,000000,8.60133,8.80464,8.55292,8.61101,321207.23268425,0
+TAC.US,D,20210126,000000,8.64974,8.69814,8.5626,8.64974,203684.56547997,0
+TAC.US,D,20210127,000000,8.53355,8.61101,8.33024,8.40759,308858.48075807,0
+TAC.US,D,20210128,000000,8.40759,8.61101,8.38823,8.54323,671390.50810542,0
+TAC.US,D,20210129,000000,8.48514,8.61101,8.41727,8.49463,404028.89478319,0
+TAC.US,D,20210201,000000,8.59175,8.77085,8.44632,8.70783,323236.67920981,0
+TAC.US,D,20210202,000000,8.74665,8.79506,8.63027,8.74665,178839.28148163,0
+TAC.US,D,20210203,000000,8.73698,8.77085,8.64974,8.71761,195056.63421614,0
+TAC.US,D,20210204,000000,8.76603,8.76603,8.59175,8.60133,179283.63411241,0
+TAC.US,D,20210205,000000,8.5626,8.72719,8.5626,8.69814,234370.20182373,0
+TAC.US,D,20210208,000000,8.73698,8.85306,8.69814,8.82411,200004.23252887,0
+TAC.US,D,20210209,000000,8.88221,8.94039,8.76603,8.93061,221256.23215524,0
+TAC.US,D,20210210,000000,8.97902,8.97902,8.90147,8.94987,168631.31728692,0
+TAC.US,D,20210211,000000,8.94987,9.05647,8.91134,9.01795,137790.81544769,0
+TAC.US,D,20210212,000000,9.01795,9.01795,8.90147,8.94039,194709.45209232,0
+TAC.US,D,20210216,000000,8.99849,9.10982,8.99849,9.08562,138774.66683066,0
+TAC.US,D,20210217,000000,9.08562,9.12435,8.99849,9.0954,180034.68115579,0
+TAC.US,D,20210218,000000,9.08562,9.19705,8.97902,9.11467,862320.43235411,0
+TAC.US,D,20210219,000000,9.19222,9.47349,9.10498,9.40631,376677.42145951,0
+TAC.US,D,20210222,000000,9.36669,9.39644,9.04215,9.19222,613791.67791207,0
+TAC.US,D,20210223,000000,9.22126,9.22126,8.82411,8.94039,534620.99517359,0
+TAC.US,D,20210224,000000,8.93061,9.08562,8.6692,8.75634,368005.9659061,0
+TAC.US,D,20210225,000000,8.75634,8.83379,8.57228,8.64015,254152.49753234,0
+TAC.US,D,20210226,000000,8.66446,8.70328,8.41164,8.45036,295444.90202646,0
+TAC.US,D,20210301,000000,8.60597,8.67898,8.54758,8.55745,243760.31425153,0
+TAC.US,D,20210302,000000,8.62554,8.68382,8.46983,8.67403,321585.79278427,0
+TAC.US,D,20210303,000000,8.61585,8.64499,8.05173,8.13916,670958.30178801,0
+TAC.US,D,20210304,000000,8.19754,8.217,7.87191,8.00322,580642.36433977,0
+TAC.US,D,20210305,000000,8.06161,8.13916,7.74052,7.91559,583044.29780868,0
+TAC.US,D,20210308,000000,7.99333,8.28025,7.91559,8.19754,415318.89306062,0
+TAC.US,D,20210309,000000,8.33378,8.51854,8.29477,8.31442,226953.86531856,0
+TAC.US,D,20210310,000000,8.36293,8.49898,8.35325,8.431,177518.36990264,0
+TAC.US,D,20210311,000000,8.49898,8.68382,8.40186,8.65457,183552.05106919,0
+TAC.US,D,20210312,000000,8.57683,8.75189,8.52821,8.74221,231021.86810473,0
+TAC.US,D,20210315,000000,8.75189,8.83952,8.67898,8.76157,285482.9006775,0
+TAC.US,D,20210316,000000,8.76157,8.82965,8.71307,8.8005,266949.65086043,0
+TAC.US,D,20210317,000000,8.8005,8.8005,8.52328,8.69351,323743.78779302,0
+TAC.US,D,20210318,000000,8.62554,8.62554,8.39208,8.42122,430882.36925872,0
+TAC.US,D,20210319,000000,8.40186,8.77135,8.3825,8.67403,398917.32123998,0
+TAC.US,D,20210322,000000,8.75189,8.97546,8.61585,8.92685,445800.06646265,0
+TAC.US,D,20210323,000000,8.85888,9.03386,8.81996,8.85888,306655.94926698,0
+TAC.US,D,20210324,000000,8.93664,8.93664,8.6693,8.68382,152285.41606923,0
+TAC.US,D,20210325,000000,8.62554,8.75189,8.57683,8.71307,225300.95450746,0
+TAC.US,D,20210326,000000,8.73253,9.20891,8.71307,9.10192,474392.48813564,0
+TAC.US,D,20210329,000000,9.09224,9.10192,8.83952,8.99512,327007.09731843,0
+TAC.US,D,20210330,000000,9.05332,9.12148,8.88279,9.09224,239705.4699715,0
+TAC.US,D,20210331,000000,9.13116,9.23816,9.1117,9.19923,215023.14901088,0
+TAC.US,D,20210401,000000,9.23816,9.45275,9.22353,9.38438,213816.61521612,0
+TAC.US,D,20210405,000000,9.45275,9.50016,9.34516,9.41322,192321.68932233,0
+TAC.US,D,20210406,000000,9.42311,9.57821,9.35484,9.5387,174574.91329597,0
+TAC.US,D,20210407,000000,9.49128,9.51992,9.40433,9.43298,135319.0406769,0
+TAC.US,D,20210408,000000,9.47152,9.57821,9.42311,9.57821,143031.94966685,0
+TAC.US,D,20210409,000000,9.61774,9.69578,9.52881,9.57821,241421.13673502,0
+TAC.US,D,20210412,000000,9.59798,9.66614,9.49523,9.55845,145355.94429164,0
+TAC.US,D,20210413,000000,9.52881,9.6612,9.48634,9.64638,222602.44855376,0
+TAC.US,D,20210414,000000,9.6365,9.6859,9.59798,9.6365,165147.34973529,0
+TAC.US,D,20210415,000000,9.65626,9.65626,9.48634,9.55845,120994.48844254,0
+TAC.US,D,20210416,000000,9.6365,9.6365,9.51005,9.58809,132721.75400128,0
+TAC.US,D,20210419,000000,9.58809,9.58809,9.36966,9.4814,315727.22096881,0
+TAC.US,D,20210420,000000,9.50016,9.50016,9.38438,9.43298,199014.30798921,0
+TAC.US,D,20210421,000000,9.43298,9.6365,9.41816,9.61774,290661.27894424,0
+TAC.US,D,20210422,000000,9.57821,9.74418,9.54858,9.59798,182009.4692712,0
+TAC.US,D,20210423,000000,9.6859,9.6859,9.4814,9.55845,152308.69650319,0
+TAC.US,D,20210426,000000,9.57821,9.61774,9.4814,9.60785,108050.56716123,0
+TAC.US,D,20210427,000000,9.56833,9.65626,9.53376,9.58809,141858.81823386,0
+TAC.US,D,20210428,000000,9.56833,9.72443,9.56833,9.71456,117438.65520346,0
+TAC.US,D,20210429,000000,9.76296,9.77283,9.60785,9.61774,113434.42056249,0
+TAC.US,D,20210430,000000,9.59798,9.6612,9.52881,9.55845,93907.197434639,0
+TAC.US,D,20210503,000000,9.61774,9.6365,9.38438,9.40433,116463.91355552,0
+TAC.US,D,20210504,000000,9.35484,9.45275,9.24784,9.45275,180400.08274967,0
+TAC.US,D,20210505,000000,9.43298,9.50016,9.42311,9.44287,39810.554262975,0
+TAC.US,D,20210506,000000,9.41322,9.42311,9.23322,9.40433,188066.4308717,0
+TAC.US,D,20210507,000000,9.40433,9.55845,9.35484,9.46263,144263.78828113,0
+TAC.US,D,20210510,000000,9.46263,9.4814,9.31571,9.41322,141221.13678194,0
+TAC.US,D,20210511,000000,9.28668,9.34516,9.16515,9.32549,262654.91689135,0
+TAC.US,D,20210512,000000,9.27699,9.30614,9.09224,9.2674,215839.98858501,0
+TAC.US,D,20210513,000000,9.2187,9.23816,8.91728,8.9561,141124.97846775,0
+TAC.US,D,20210514,000000,9.12148,9.14085,8.91243,9.10192,134987.04144478,0
+TAC.US,D,20210517,000000,9.12148,9.12148,8.78113,8.85888,405038.05098568,0
+TAC.US,D,20210518,000000,8.94642,9.18462,8.88813,9.02427,317250.57110396,0
+TAC.US,D,20210519,000000,8.89771,9.09224,8.87825,8.9561,394610.44095754,0
+TAC.US,D,20210520,000000,9.02427,9.09224,8.91728,8.97546,254921.76404578,0
+TAC.US,D,20210521,000000,9.02427,9.07278,8.80534,9.02427,198109.40764314,0
+TAC.US,D,20210524,000000,9.1117,9.1117,8.94158,8.96589,95566.181402426,0
+TAC.US,D,20210525,000000,8.97546,9.01449,8.89771,8.91728,201953.71582475,0
+TAC.US,D,20210526,000000,8.99512,8.99512,8.8005,8.82965,166105.89629873,0
+TAC.US,D,20210527,000000,8.83952,8.90749,8.76157,8.85888,221016.34246619,0
+TAC.US,D,20210528,000000,8.81976,8.92715,8.76612,8.81009,161276.72454138,0
+TAC.US,D,20210601,000000,9.11279,9.40631,8.99077,9.11279,428623.15497189,0
+TAC.US,D,20210602,000000,9.10301,9.34713,9.08789,9.26919,267675.39308429,0
+TAC.US,D,20210603,000000,9.27876,9.29843,9.17147,9.24952,241527.416977,0
+TAC.US,D,20210604,000000,9.23984,9.3177,9.17147,9.28865,141657.39187048,0
+TAC.US,D,20210607,000000,9.29843,9.39644,9.27392,9.32748,323135.45993173,0
+TAC.US,D,20210608,000000,9.34713,9.43595,9.27876,9.39644,245462.82250889,0
+TAC.US,D,20210609,000000,9.4646,9.47448,9.37163,9.40631,125542.27060682,0
+TAC.US,D,20210610,000000,9.40631,9.54167,9.30811,9.48437,130984.83118936,0
+TAC.US,D,20210611,000000,9.55154,9.56142,9.44583,9.51302,198949.52765123,0
+TAC.US,D,20210614,000000,9.56142,9.6701,9.45572,9.5713,229937.80963646,0
+TAC.US,D,20210615,000000,9.51302,9.6701,9.51302,9.6207,220506.19730464,0
+TAC.US,D,20210616,000000,9.59106,9.6701,9.48437,9.48437,208075.45776323,0
+TAC.US,D,20210617,000000,9.51302,9.52288,9.34713,9.48437,260997.95730913,0
+TAC.US,D,20210618,000000,9.37648,9.41619,9.27876,9.30811,772699.8713463,0
+TAC.US,D,20210621,000000,9.32748,9.39644,9.22028,9.36669,187938.89458132,0
+TAC.US,D,20210622,000000,9.33725,9.7185,9.30811,9.64046,398328.22504154,0
+TAC.US,D,20210623,000000,9.65034,9.96346,9.64046,9.80545,307551.73987802,0
+TAC.US,D,20210624,000000,9.86473,9.86473,9.74321,9.7768,213701.22523911,0
+TAC.US,D,20210625,000000,9.75704,9.88448,9.75704,9.83508,137429.46262493,0
+TAC.US,D,20210628,000000,9.84497,9.90424,9.80545,9.8252,160245.3000977,0
+TAC.US,D,20210629,000000,9.84497,9.94376,9.76197,9.78668,240677.17504111,0
+TAC.US,D,20210630,000000,9.75704,9.7768,9.64046,9.74715,298366.09039195,0
+TAC.US,D,20210701,000000,9.72839,9.72839,9.63057,9.68985,112161.0820442,0
+TAC.US,D,20210702,000000,9.6701,9.73826,9.56142,9.66022,165508.70255804,0
+TAC.US,D,20210706,000000,9.6701,9.6701,9.43595,9.50313,115045.83146957,0
+TAC.US,D,20210707,000000,9.50313,9.58118,9.45572,9.50313,140756.54029554,0
+TAC.US,D,20210708,000000,9.38655,9.596,9.29843,9.54167,226386.02516851,0
+TAC.US,D,20210709,000000,9.53178,9.67997,9.53178,9.61081,163556.18268382,0
+TAC.US,D,20210712,000000,9.61081,9.6207,9.51302,9.55154,133772.41010778,0
+TAC.US,D,20210713,000000,9.50313,9.64046,9.4646,9.59106,135712.78366864,0
+TAC.US,D,20210714,000000,9.58118,9.72839,9.56142,9.65034,154617.50823627,0
+TAC.US,D,20210715,000000,9.65034,9.65034,9.4893,9.60095,187865.00450832,0
+TAC.US,D,20210716,000000,9.67997,9.7768,9.54167,9.56142,202299.88575579,0
+TAC.US,D,20210719,000000,9.47448,9.49819,9.24082,9.32748,305178.14780697,0
+TAC.US,D,20210720,000000,9.3177,9.51302,9.27876,9.49326,222722.89949468,0
+TAC.US,D,20210721,000000,9.56142,9.7768,9.55154,9.73826,218199.40995713,0
+TAC.US,D,20210722,000000,9.7768,9.81532,9.68985,9.72839,169097.93815888,0
+TAC.US,D,20210723,000000,9.74715,9.75704,9.61575,9.67997,125631.34357153,0
+TAC.US,D,20210726,000000,9.70961,9.70961,9.58118,9.6701,133209.63092163,0
+TAC.US,D,20210727,000000,9.65034,9.6701,9.58118,9.6701,110474.76887133,0
+TAC.US,D,20210728,000000,9.70961,9.99213,9.70961,9.93384,212151.55809165,0
+TAC.US,D,20210729,000000,9.97242,10.1482,9.95366,10.079,155858.45658557,0
+TAC.US,D,20210730,000000,10.0011,10.2175,10.0011,10.1779,346264.06497379,0
+TAC.US,D,20210802,000000,10.3725,10.822,10.2075,10.5582,701009.29325818,0
+TAC.US,D,20210803,000000,10.4803,10.5089,9.99213,10.2846,478942.29468548,0
+TAC.US,D,20210804,000000,10.3241,10.3241,10.168,10.2549,187801.23636312,0
+TAC.US,D,20210805,000000,10.2846,10.3923,10.2698,10.3923,173035.36807633,0
+TAC.US,D,20210806,000000,10.4318,10.5089,10.3331,10.3923,240882.65017561,0
+TAC.US,D,20210809,000000,10.3923,10.4713,10.3528,10.3923,310248.22144616,0
+TAC.US,D,20210810,000000,10.4022,10.4753,9.84497,9.96346,300488.65865336,0
+TAC.US,D,20210811,000000,10.0109,10.0307,9.67997,9.7768,268199.70894476,0
+TAC.US,D,20210812,000000,9.75704,9.8252,9.68985,9.73826,135559.94255873,0
+TAC.US,D,20210813,000000,9.7768,9.79557,9.67997,9.7185,121169.59779362,0
+TAC.US,D,20210816,000000,9.65034,9.71456,9.63057,9.6701,143255.64427141,0
+TAC.US,D,20210817,000000,9.63057,9.6701,9.52288,9.61081,197184.26344146,0
+TAC.US,D,20210818,000000,9.61081,9.67503,9.55648,9.6207,165591.70236607,0
+TAC.US,D,20210819,000000,9.55154,9.5713,9.30811,9.33725,196491.92357936,0
+TAC.US,D,20210820,000000,9.34713,9.42112,9.27392,9.32748,154764.27618949,0
+TAC.US,D,20210823,000000,9.35682,9.52288,9.35682,9.48437,126316.59808416,0
+TAC.US,D,20210824,000000,9.53178,9.6207,9.45572,9.6207,159189.5830273,0
+TAC.US,D,20210825,000000,9.6207,9.76692,9.56635,9.69974,214169.87049663,0
+TAC.US,D,20210826,000000,9.74715,9.75704,9.66022,9.67997,99324.453197662,0
+TAC.US,D,20210827,000000,9.69974,9.76197,9.6701,9.7185,134222.83589525,0
+TAC.US,D,20210830,000000,9.73826,9.73826,9.60095,9.66022,134005.21444737,0
+TAC.US,D,20210831,000000,9.70567,9.7195,9.54759,9.60687,191497.76439873,0
+TAC.US,D,20210901,000000,9.60687,9.71456,9.5871,9.59698,342400.52512934,0
+TAC.US,D,20210902,000000,9.60687,9.69578,9.54759,9.69578,235943.14940514,0
+TAC.US,D,20210903,000000,9.6859,9.73432,9.5871,9.69578,150359.2132073,0
+TAC.US,D,20210907,000000,9.66614,9.67602,9.52288,9.54759,137867.74209903,0
+TAC.US,D,20210908,000000,9.54759,9.73432,9.5377,9.66614,247737.21968742,0
+TAC.US,D,20210909,000000,9.66614,9.96047,9.66614,9.82224,263198.46441466,0
+TAC.US,D,20210910,000000,9.91115,9.94078,9.78766,9.80248,178222.8560781,0
+TAC.US,D,20210913,000000,9.86176,9.90127,9.80248,9.85187,135712.78366864,0
+TAC.US,D,20210914,000000,9.91115,9.91115,9.6859,9.72443,134298.75035381,0
+TAC.US,D,20210915,000000,9.70567,9.98924,9.70567,9.96943,181071.16656336,0
+TAC.US,D,20210916,000000,9.92105,9.98426,9.88152,9.92105,148870.27762669,0
+TAC.US,D,20210917,000000,9.94078,9.95069,9.81236,9.85187,212489.63048045,0
+TAC.US,D,20210920,000000,9.76296,9.85187,9.65132,9.82224,377419.35876785,0
+TAC.US,D,20210921,000000,9.81236,10.0969,9.81236,9.96943,157615.6232531,0
+TAC.US,D,20210922,000000,10.0376,10.1562,9.96047,9.98924,188897.44114477,0
+TAC.US,D,20210923,000000,10.0376,10.1463,10.0129,10.077,161056.06651516,0
+TAC.US,D,20210924,000000,10.077,10.1265,9.93096,10.1067,122274.91231029,0
+TAC.US,D,20210927,000000,10.1265,10.1956,9.98924,10.1759,202729.05549486,0
+TAC.US,D,20210928,000000,10.166,10.166,9.82224,9.97938,222205.66898367,0
+TAC.US,D,20210929,000000,10.0573,10.1562,9.96047,9.98924,217520.22860119,0
+TAC.US,D,20210930,000000,9.97938,10.3715,9.97938,10.3518,195056.63421614,0
+TAC.US,D,20211001,000000,10.3221,10.421,10.2529,10.3418,203487.18788771,0
+TAC.US,D,20211004,000000,10.3221,10.4407,10.3221,10.411,160830.34752503,0
+TAC.US,D,20211005,000000,10.4012,10.5177,10.3321,10.4604,177040.61491008,0
+TAC.US,D,20211006,000000,10.3913,10.6955,10.3123,10.6758,174315.79194408,0
+TAC.US,D,20211007,000000,10.7055,10.9406,10.6758,10.822,263431.26875425,0
+TAC.US,D,20211008,000000,10.8814,11.0374,10.7924,10.8023,234061.48302557,0
+TAC.US,D,20211011,000000,10.7825,10.9011,10.6313,10.7628,112599.36151829,0
+TAC.US,D,20211012,000000,10.7825,10.832,10.6363,10.7242,145704.13860825,0
+TAC.US,D,20211013,000000,10.7825,10.9703,10.7154,10.9308,142171.58580314,0
+TAC.US,D,20211014,000000,11.0275,11.1757,11.0275,11.0769,148830.80210824,0
+TAC.US,D,20211015,000000,11.1263,11.1263,10.9703,11.0275,119782.89368388,0
+TAC.US,D,20211018,000000,11.0177,11.0473,10.9406,11.0177,125212.29576027,0
+TAC.US,D,20211019,000000,11.0275,11.0967,10.9406,10.9505,150638.57841481,0
+TAC.US,D,20211020,000000,10.9989,11.3813,10.9989,11.2923,234581.75011492,0
+TAC.US,D,20211021,000000,11.322,11.567,11.3022,11.3614,142914.53530427,0
+TAC.US,D,20211022,000000,11.4109,11.4554,11.2538,11.2923,129091.01849642,0
+TAC.US,D,20211025,000000,11.3121,11.3861,11.067,11.0868,153208.53588535,0
+TAC.US,D,20211026,000000,11.0572,11.1954,11.0473,11.0572,159169.33917168,0
+TAC.US,D,20211027,000000,11.0374,11.1659,10.9109,11.1559,85388.582991142,0
+TAC.US,D,20211028,000000,11.0868,11.2538,11.0572,11.0868,69779.558117903,0
+TAC.US,D,20211029,000000,10.989,11.0868,10.8714,10.9989,197793.60349552,0
+TAC.US,D,20211101,000000,10.9406,11.0423,10.8517,10.9989,351767.35712318,0
+TAC.US,D,20211102,000000,11.0473,11.067,10.822,10.822,147386.40300999,0
+TAC.US,D,20211103,000000,10.8714,10.8714,10.7242,10.832,137043.81717544,0
+TAC.US,D,20211104,000000,10.8122,10.9406,10.7628,10.832,123911.6280369,0
+TAC.US,D,20211105,000000,10.9109,10.9989,10.8616,10.9989,113853.46837375,0
+TAC.US,D,20211108,000000,11.0087,11.0087,10.8616,10.9011,178455.66041769,0
+TAC.US,D,20211109,000000,11.1165,11.4939,11.0769,11.3614,237767.12079621,0
+TAC.US,D,20211110,000000,11.4307,11.4839,10.832,10.8418,191489.66685649,0
+TAC.US,D,20211111,000000,10.8814,10.8814,10.5869,10.6858,167247.64975552,0
+TAC.US,D,20211112,000000,10.6955,10.7628,10.5672,10.577,140326.35836367,0
+TAC.US,D,20211115,000000,10.5474,10.5869,10.4407,10.5474,133632.72750403,0
+TAC.US,D,20211116,000000,10.5474,10.744,10.5177,10.7341,161685.65042483,0
+TAC.US,D,20211117,000000,10.7341,10.8567,10.6216,10.6363,134324.05517334,0
+TAC.US,D,20211118,000000,10.7154,10.744,10.5375,10.6363,135516.41826915,0
+TAC.US,D,20211119,000000,10.5869,10.7539,10.4703,10.6955,144207.10548539,0
+TAC.US,D,20211122,000000,10.577,10.744,10.425,10.4506,174194.32881038,0
+TAC.US,D,20211123,000000,10.411,10.421,10.2006,10.3123,141434.70945869,0
+TAC.US,D,20211124,000000,10.2727,10.3123,10.2155,10.2826,102549.2993974,0
+TAC.US,D,20211126,000000,10.1167,10.166,9.96047,10.1167,90079.084337526,0
+TAC.US,D,20211129,000000,10.2155,10.2243,10.0476,10.1265,209700.02717646,0
+TAC.US,D,20211130,000000,10.1759,10.1759,9.7521,10.008,258028.18369016,0
+TAC.US,D,20211201,000000,10.1167,10.3824,10.077,10.166,233967.34909696,0
+TAC.US,D,20211202,000000,10.2539,10.3626,10.0969,10.1562,173323.84301886,0
+TAC.US,D,20211203,000000,10.2056,10.2342,10.008,10.087,88604.319455851,0
+TAC.US,D,20211206,000000,10.1562,10.3626,10.0969,10.2836,115624.80574021,0
+TAC.US,D,20211207,000000,10.3231,10.5989,10.3231,10.5592,168403.57391123,0
+TAC.US,D,20211208,000000,10.5989,10.7559,10.5741,10.5889,158184.47559593,0
+TAC.US,D,20211209,000000,10.5592,10.6581,10.4851,10.5296,166766.85818462,0
+TAC.US,D,20211210,000000,10.4713,10.5592,10.3528,10.422,96038.875431076,0
+TAC.US,D,20211213,000000,10.422,10.4467,10.1908,10.2935,295024.84202242,0
+TAC.US,D,20211214,000000,10.2639,10.2935,10.0179,10.1463,122001.62025946,0
+TAC.US,D,20211215,000000,10.166,10.2787,10.008,10.1858,120954.0007313,0
+TAC.US,D,20211216,000000,10.2441,10.4901,10.2441,10.3626,147043.26965729,0
+TAC.US,D,20211217,000000,10.2935,10.5197,10.2836,10.4614,345841.98058418,0
+TAC.US,D,20211220,000000,10.3923,10.5,10.3428,10.4614,143613.96051582,0
+TAC.US,D,20211221,000000,10.5099,10.7312,10.5099,10.6581,119918.5275165,0
+TAC.US,D,20211222,000000,10.6481,11.0019,10.6481,10.9436,342433.92749112,0
+TAC.US,D,20211223,000000,10.982,11.0957,10.9238,10.9238,143375.08301955,0
+TAC.US,D,20211227,000000,10.9535,11.1105,10.7954,11.0019,51474.051676524,0
+TAC.US,D,20211228,000000,11.0019,11.1006,10.8694,10.8844,62106.124646402,0
+TAC.US,D,20211229,000000,10.8844,10.8844,10.7262,10.7756,116820.20541438,0
+TAC.US,D,20211230,000000,10.7262,10.825,10.6877,10.7262,162453.90474549,0
+TAC.US,D,20211231,000000,10.7756,10.982,10.7658,10.9436,197008.14189759,0
+TAC.US,D,20220103,000000,11.0414,11.9375,10.982,11.5433,853605.45251113,0
+TAC.US,D,20220104,000000,11.4751,11.5136,10.7075,10.7173,492833.62840965,0
+TAC.US,D,20220105,000000,10.7361,10.7559,10.4664,10.4803,283980.80659074,0
+TAC.US,D,20220106,000000,10.5197,10.6333,10.3923,10.5989,188186.88181263,0
+TAC.US,D,20220107,000000,10.6186,10.8645,10.5395,10.825,210833.683091,0
+TAC.US,D,20220110,000000,10.6975,10.8052,10.5989,10.6186,133959.66577223,0
+TAC.US,D,20220111,000000,10.6086,10.6086,9.98327,10.0969,478070.79670118,0
+TAC.US,D,20220112,000000,10.1956,10.5494,10.0573,10.5099,346909.84396796,0
+TAC.US,D,20220113,000000,10.5494,10.6086,10.2935,10.3133,154272.35049801,0
+TAC.US,D,20220114,000000,10.2056,10.2935,10.0476,10.1067,155569.98164304,0
+TAC.US,D,20220118,000000,10.0376,10.2737,9.92997,10.2639,183117.8203662,0
+TAC.US,D,20220119,000000,10.2342,10.5692,10.2342,10.5,206969.13105378,0
+TAC.US,D,20220120,000000,10.5889,10.8151,10.5395,10.6086,137031.67086206,0
+TAC.US,D,20220121,000000,10.5099,10.6481,10.4268,10.4417,163170.53723431,0
+TAC.US,D,20220124,000000,10.2441,10.3923,9.9981,10.3824,251877.08816103,0
+TAC.US,D,20220125,000000,10.2539,10.412,10.1067,10.2243,233220.3508247,0
+TAC.US,D,20220126,000000,10.3528,10.579,10.2886,10.3428,214092.94384529,0
+TAC.US,D,20220127,000000,10.4901,10.6086,10.3428,10.3626,175681.24000543,0
+TAC.US,D,20220128,000000,10.3626,10.5296,10.2935,10.5099,234349.95796812,0
+TAC.US,D,20220131,000000,10.4803,10.7954,10.4803,10.6877,197899.88373751,0
+TAC.US,D,20220201,000000,10.7559,10.8941,10.6481,10.668,473705.20923745,0
+TAC.US,D,20220202,000000,10.7459,10.8547,10.6086,10.6284,208099.75038997,0
+TAC.US,D,20220203,000000,10.5592,10.5989,10.4516,10.579,229908.45604581,0
+TAC.US,D,20220204,000000,10.5197,10.5889,10.3725,10.5,201208.74193806,0
+TAC.US,D,20220207,000000,10.5592,10.6186,10.4664,10.5592,112288.61833458,0
+TAC.US,D,20220208,000000,10.5395,10.6481,10.5197,10.5494,180782.69162082,0
+TAC.US,D,20220209,000000,10.668,10.6975,10.5989,10.6186,94046.880038395,0
+TAC.US,D,20220210,000000,10.4901,10.5989,10.4417,10.4614,105228.57368827,0
+TAC.US,D,20220211,000000,10.4803,10.5592,10.2441,10.2935,209671.6857786,0
+TAC.US,D,20220214,000000,10.2836,10.412,10.2006,10.3331,231031.99003254,0
+TAC.US,D,20220215,000000,10.4516,10.4516,10.2056,10.2836,154202.50919613,0
+TAC.US,D,20220216,000000,10.2935,10.3725,10.1562,10.2441,123633.27502217,0
+TAC.US,D,20220217,000000,10.2243,10.2836,10.1759,10.2155,98928.685820356,0
+TAC.US,D,20220218,000000,10.1759,10.2441,10.0673,10.0969,148153.64513787,0
+TAC.US,D,20220222,000000,10.0673,10.1956,10.008,10.0969,342974.43843607,0
+TAC.US,D,20220223,000000,10.077,10.2155,10.0376,10.1265,152587.04951792,0
+TAC.US,D,20220224,000000,10.1167,10.1364,9.80149,9.95957,382136.17712654,0
+TAC.US,D,20220225,000000,9.92005,10.008,9.73233,9.84101,345739.74911332,0
+TAC.US,D,20220228,000000,9.83014,10.0476,9.81039,10.0476,186093.66714186,0
+TAC.US,D,20220301,000000,10.0476,10.1364,9.70665,9.77086,470231.36361363,0
+TAC.US,D,20220302,000000,9.77086,9.88941,9.62267,9.64243,285380.66920663,0
+TAC.US,D,20220303,000000,9.67207,9.7511,9.55352,9.63255,319363.01743757,0
+TAC.US,D,20220304,000000,9.56339,9.83014,9.53376,9.73135,173746.93960125,0
+TAC.US,D,20220307,000000,9.79062,9.8499,9.70665,9.73135,269567.18139167,0
+TAC.US,D,20220308,000000,9.76099,9.94376,9.74123,9.78075,192716.44450686,0
+TAC.US,D,20220309,000000,9.77086,9.9487,9.76593,9.78075,162309.16117783,0
+TAC.US,D,20220310,000000,9.71159,9.8499,9.71159,9.76099,192954.30981036,0
+TAC.US,D,20220311,000000,9.79062,9.84002,9.69182,9.70171,153905.93671134,0
+TAC.US,D,20220314,000000,9.69182,9.73135,9.40533,9.50412,227555.10783038,0
+TAC.US,D,20220315,000000,9.48437,9.84002,9.45966,9.80051,250952.95615213,0
+TAC.US,D,20220316,000000,9.86966,10.0278,9.77086,9.84002,204697.77045358,0
+TAC.US,D,20220317,000000,9.81039,9.9981,9.81039,9.8993,169039.23097759,0
+TAC.US,D,20220318,000000,9.90918,9.9981,9.82026,9.85979,285640.80275131,0
+TAC.US,D,20220321,000000,9.81039,9.8993,9.79062,9.83014,175451.47224417,0
+TAC.US,D,20220322,000000,9.64243,9.74123,9.39544,9.50412,496872.27760517,0
+TAC.US,D,20220323,000000,9.48437,9.55352,9.32629,9.50412,268832.32943278,0
+TAC.US,D,20220324,000000,9.53376,9.53376,9.3658,9.48437,291185.59480472,0
+TAC.US,D,20220325,000000,9.51399,9.7511,9.49423,9.62267,189776.02447853,0
+TAC.US,D,20220328,000000,9.68196,9.82026,9.55352,9.71159,124394.44399336,0
+TAC.US,D,20220329,000000,9.78075,9.97839,9.77086,9.96843,287895.968267,0
+TAC.US,D,20220330,000000,9.9981,10.087,9.92898,9.96843,200785.64535566,0
+TAC.US,D,20220331,000000,9.97839,10.2747,9.96843,10.2352,361537.04184379,0
+TAC.US,D,20220401,000000,10.2155,10.3141,10.087,10.2649,119469.11392182,0
+TAC.US,D,20220404,000000,10.3142,10.3142,10.1067,10.2253,164574.44862134,0
+TAC.US,D,20220405,000000,10.2253,10.5711,10.2253,10.3341,185053.13296316,0
+TAC.US,D,20220406,000000,10.1858,10.7292,10.1463,10.6897,356727.10174927,0
+TAC.US,D,20220407,000000,10.7588,10.8774,10.502,10.6303,178196.53906579,0
+TAC.US,D,20220408,000000,10.66,10.7391,10.5662,10.5909,122098.79076642,0
+TAC.US,D,20220411,000000,10.5711,10.6798,10.423,10.5612,245052.88443265,0
+TAC.US,D,20220412,000000,10.6206,10.6995,10.5514,10.5909,168500.74441819,0
+TAC.US,D,20220413,000000,10.6007,10.7192,10.5415,10.6995,263306.76904221,0
+TAC.US,D,20220414,000000,10.7391,10.7885,10.6206,10.6501,194525.23300621,0
+TAC.US,D,20220418,000000,10.5909,11.0256,10.5909,10.986,228322.34995825,0
+TAC.US,D,20220419,000000,11.0849,11.1639,10.8181,10.8378,238713.52104629,0
+TAC.US,D,20220420,000000,10.9762,11.1145,10.8577,10.8774,270161.33855401,0
+TAC.US,D,20220421,000000,10.9268,11.1145,10.7984,10.8378,197617.48195166,0
+TAC.US,D,20220422,000000,10.7885,10.9268,10.6206,10.7885,289965.90250381,0
+TAC.US,D,20220425,000000,10.8378,10.8674,10.5662,10.7984,267024.55312621,0
+TAC.US,D,20220426,000000,10.7391,10.7391,10.5416,10.6798,241893.83076367,0
+TAC.US,D,20220427,000000,10.6303,10.6798,10.5167,10.6106,199970.83016709,0
+TAC.US,D,20220428,000000,10.6403,10.828,10.5514,10.7391,231847.81741389,0
+TAC.US,D,20220429,000000,10.6798,10.7785,10.5365,10.6007,251363.90642115,0
+TAC.US,D,20220502,000000,10.4427,10.5712,10.1612,10.3538,349252.05806281,0
+TAC.US,D,20220503,000000,10.3241,10.5316,10.3241,10.4032,200053.82997512,0
+TAC.US,D,20220504,000000,10.4624,10.8724,10.4624,10.7984,325902.79499453,0
+TAC.US,D,20220505,000000,10.7588,10.9268,10.5069,10.5909,256971.45442697,0
+TAC.US,D,20220506,000000,10.6995,11.0157,10.6007,10.8774,215374.37990582,0
+TAC.US,D,20220509,000000,10.9169,11.0355,10.6332,10.7885,399730.11204299,0
+TAC.US,D,20220510,000000,10.8971,10.9563,10.6353,10.7687,352284.58763419,0
+TAC.US,D,20220511,000000,10.7885,10.9713,10.7095,10.7885,283968.66027737,0
+TAC.US,D,20220512,000000,10.6995,10.7885,10.418,10.502,314969.08857597,0
+TAC.US,D,20220513,000000,10.5514,10.9366,10.5514,10.7489,413883.60369739,0
+TAC.US,D,20220516,000000,10.7785,11.0206,10.7192,10.8378,654679.20529386,0
+TAC.US,D,20220517,000000,10.986,11.2627,10.8971,11.2034,348215.57265523,0
+TAC.US,D,20220518,000000,11.2231,11.3496,10.8921,11.0157,265790.69012638,0
+TAC.US,D,20220519,000000,10.9563,11.2627,10.9563,11.1936,182308.06614154,0
+TAC.US,D,20220520,000000,11.2034,11.2725,11.0107,11.1243,350163.03156556,0
+TAC.US,D,20220523,000000,11.1639,11.3565,11.1046,11.3318,144062.36191774,0
+TAC.US,D,20220524,000000,11.4109,11.4999,11.1936,11.2528,712311.43784897,0
+TAC.US,D,20220525,000000,11.1836,11.3121,11.0157,11.0157,344128.33820623,0
+TAC.US,D,20220526,000000,11.0947,11.2428,11.0849,11.1639,308789.65164897,0
+TAC.US,D,20220527,000000,11.2331,11.4307,11.1936,11.3417,551454.77331164,0
+TAC.US,D,20220531,000000,11.3506,11.4002,11.2019,11.2911,298308.77630949,0
+TAC.US,D,20220601,000000,11.311,11.4002,11.2119,11.3506,232939.49008466,0
+TAC.US,D,20220602,000000,11.3606,11.4994,11.2862,11.3903,208353.12526323,0
+TAC.US,D,20220603,000000,11.3407,11.5688,11.3407,11.42,215878.43119881,0
+TAC.US,D,20220606,000000,11.4596,11.5985,11.3407,11.3606,307034.49967983,0
+TAC.US,D,20220607,000000,11.3308,11.5588,11.3159,11.42,190100.72772995,0
+TAC.US,D,20220608,000000,11.3506,11.5489,11.3506,11.4101,214872.70331439,0
+TAC.US,D,20220609,000000,11.42,11.4894,11.3011,11.3011,144621.04701875,0
+TAC.US,D,20220610,000000,11.2614,11.2614,11.0731,11.1921,236515.52353528,0
+TAC.US,D,20220613,000000,11.2019,11.2019,10.8252,11.1821,476722.07849391,0
+TAC.US,D,20220614,000000,11.1425,11.2911,11.0879,11.2713,854231.16913583,0
+TAC.US,D,20220615,000000,11.3011,11.3804,10.9144,11.1722,812578.70165783,0
+TAC.US,D,20220616,000000,11.0235,11.0632,10.7658,10.9144,415620.83106444,0
+TAC.US,D,20220617,000000,10.845,10.8649,10.2998,10.3594,1109522.6336066,0
+TAC.US,D,20220621,000000,10.4089,10.4684,10.2701,10.389,337270.89647782,0
+TAC.US,D,20220622,000000,10.29,10.6765,10.1412,10.6667,285836.54003771,0
+TAC.US,D,20220623,000000,10.7261,10.7856,10.5477,10.7063,211348.11632526,0
+TAC.US,D,20220624,000000,10.7955,10.8946,10.7113,10.8946,267356.16406723,0
+TAC.US,D,20220627,000000,10.9442,11.1523,10.8848,11.0731,412640.97131462,0
+TAC.US,D,20220628,000000,11.0037,11.3308,11.0037,11.2713,245717.37886293,0
+TAC.US,D,20220629,000000,11.311,11.4151,11.2217,11.3903,191227.50611199,0
+TAC.US,D,20220630,000000,11.3606,11.3705,11.1325,11.3011,331793.36146037,0
+TAC.US,D,20220701,000000,11.3308,11.5192,11.2813,11.5192,133758.78236536,0
+TAC.US,D,20220705,000000,11.42,11.42,10.9294,11.1921,349648.30985979,0
+TAC.US,D,20220706,000000,11.2119,11.2713,10.9838,11.2217,229323.10646816,0
+TAC.US,D,20220707,000000,11.3506,11.5588,11.2713,11.311,281485.7834023,0
+TAC.US,D,20220708,000000,11.2713,11.5985,11.2713,11.5192,352532.33796566,0
+TAC.US,D,20220711,000000,11.43,11.4894,11.1921,11.3804,220498.52519143,0
+TAC.US,D,20220712,000000,11.3308,11.4696,11.3209,11.4398,242265.42217238,0
+TAC.US,D,20220713,000000,11.4002,11.5489,11.3705,11.42,214932.21980906,0
+TAC.US,D,20220714,000000,11.2515,11.3606,11.1325,11.3506,172418.27628963,0
+TAC.US,D,20220715,000000,11.4002,11.4894,11.2614,11.4894,230999.65586024,0
+TAC.US,D,20220718,000000,11.539,11.6778,11.5092,11.5489,246701.92291027,0
+TAC.US,D,20220719,000000,11.6282,11.7471,11.5886,11.6381,237452.65613771,0
+TAC.US,D,20220720,000000,11.6282,11.6381,11.3606,11.4994,269272.79694627,0
+TAC.US,D,20220721,000000,11.4796,11.4796,11.2317,11.3606,202935.10674045,0
+TAC.US,D,20220722,000000,11.3606,11.3952,11.0136,11.1127,189290.69815002,0
+TAC.US,D,20220725,000000,11.1227,11.1722,11.0235,11.1623,233513.47119422,0
+TAC.US,D,20220726,000000,11.1325,11.3903,11.1028,11.1127,624219.08358537,0
+TAC.US,D,20220727,000000,11.1227,11.1969,11.1028,11.1623,317838.2565927,0
+TAC.US,D,20220728,000000,11.1921,11.4002,11.1523,11.2614,694146.92979986,0
+TAC.US,D,20220729,000000,11.2713,11.4101,11.2119,11.3209,723712.50509018,0
+TAC.US,D,20220801,000000,11.3011,11.3308,11.1573,11.2217,201147.59439221,0
+TAC.US,D,20220802,000000,11.2416,11.311,11.1325,11.2119,239275.47488108,0
+TAC.US,D,20220803,000000,11.2019,11.2019,10.959,11.083,233354.08803902,0
+TAC.US,D,20220804,000000,11.1028,11.2911,11.0037,11.2416,880871.35740026,0
+TAC.US,D,20220805,000000,10.964,11.0235,10.3048,10.5675,662048.37284677,0
+TAC.US,D,20220808,000000,10.5973,10.6567,10.1908,10.4188,1118849.5744485,0
+TAC.US,D,20220809,000000,10.3594,10.4138,10.0719,10.2503,789220.99938728,0
+TAC.US,D,20220810,000000,10.2503,10.3196,9.73478,9.76452,656759.47485478,0
+TAC.US,D,20220811,000000,9.76452,10.0521,9.69513,9.8934,450849.55213524,0
+TAC.US,D,20220812,000000,9.92313,10.0074,9.85374,9.86365,290148.96401554,0
+TAC.US,D,20220815,000000,9.81409,9.9975,9.69513,9.91321,511044.93834083,0
+TAC.US,D,20220816,000000,9.90331,10.0619,9.85374,9.96276,373016.09967181,0
+TAC.US,D,20220817,000000,9.8934,9.98257,9.72982,9.80417,356983.97001576,0
+TAC.US,D,20220818,000000,9.80417,9.93304,9.75461,9.84383,318329.51986222,0
+TAC.US,D,20220819,000000,9.84383,9.90321,9.80417,9.84383,187532.43967204,0
+TAC.US,D,20220822,000000,9.78435,9.80417,9.6753,9.73478,349891.41960918,0
+TAC.US,D,20220823,000000,9.75461,9.76452,9.60591,9.70504,387153.78904005,0
+TAC.US,D,20220824,000000,9.65548,9.86365,9.64556,9.86365,392753.38330927,0
+TAC.US,D,20220825,000000,9.92313,10.1214,9.76452,10.0321,504415.40608766,0
+TAC.US,D,20220826,000000,10.0421,10.1313,9.80417,9.85374,355501.10141987,0
+TAC.US,D,20220829,000000,9.85374,9.85374,9.49686,9.57617,815685.66443016,0
+TAC.US,D,20220830,000000,9.51669,9.61582,9.25894,9.27877,552205.13379516,0
+TAC.US,D,20220831,000000,9.25787,9.38728,9.14837,9.3375,506056.63228131,0
+TAC.US,D,20220901,000000,9.30764,9.30764,9.12846,9.27778,463110.06773266,0
+TAC.US,D,20220902,000000,9.28773,9.32755,9.04882,9.05877,289082.65624676,0
+TAC.US,D,20220906,000000,9.02891,9.07868,8.87461,9.04882,568253.40773112,0
+TAC.US,D,20220907,000000,9.03886,9.19814,8.97914,9.14837,361198.36831599,0
+TAC.US,D,20220908,000000,9.14837,9.30764,9.09859,9.24791,215629.8867904,0
+TAC.US,D,20220909,000000,9.3176,9.47189,9.3176,9.43705,319580.82474641,0
+TAC.US,D,20220912,000000,9.50673,9.5814,9.45696,9.50673,227100.85471193,0
+TAC.US,D,20220913,000000,9.37732,9.4271,9.23298,9.29769,296580.62494509,0
+TAC.US,D,20220914,000000,9.32755,9.40221,9.28773,9.30764,226550.36076141,0
+TAC.US,D,20220915,000000,9.29769,9.32755,8.93086,9.06873,386316.161635,0
+TAC.US,D,20220916,000000,9.06873,9.37235,8.98909,9.34746,690269.18640285,0
+TAC.US,D,20220919,000000,9.3375,9.59135,9.28773,9.56646,337900.8214173,0
+TAC.US,D,20220920,000000,9.51669,9.52664,9.25787,9.3375,455856.20492844,0
+TAC.US,D,20220921,000000,9.37732,9.50564,9.26284,9.30764,318330.15874568,0
+TAC.US,D,20220922,000000,9.30764,9.56646,9.27778,9.43705,424551.38197209,0
+TAC.US,D,20220923,000000,9.3176,9.41217,9.26782,9.35741,539451.92587824,0
+TAC.US,D,20220926,000000,9.36737,9.36737,9.09859,9.16828,507294.23911898,0
+TAC.US,D,20220927,000000,9.228,9.29769,8.98909,9.04882,588991.35867009,0
+TAC.US,D,20220928,000000,9.07868,9.20809,9.03886,9.07868,674031.6239645,0
+TAC.US,D,20220929,000000,9.06873,9.06873,8.78004,8.85968,375859.79022812,0
+TAC.US,D,20220930,000000,8.84972,8.92936,8.78004,8.79,309109.38507446,0
+TAC.US,D,20221003,000000,8.90945,9.26284,8.90945,9.19814,529741.93586777,0
+TAC.US,D,20221004,000000,9.228,9.38728,9.228,9.28773,399327.10624658,0
+TAC.US,D,20221005,000000,9.25787,9.25787,8.82285,8.91941,429470.66824161,0
+TAC.US,D,20221006,000000,8.86963,8.87959,8.40176,8.46149,569729.09315688,0
+TAC.US,D,20221007,000000,8.38185,8.50131,8.2624,8.29226,339662.80387937,0
+TAC.US,D,20221010,000000,8.2624,8.2624,8.10312,8.13299,228792.51860368,0
+TAC.US,D,20221011,000000,8.08321,8.17281,7.97869,8.05335,365989.07205692,0
+TAC.US,D,20221012,000000,8.01353,8.12303,7.74475,7.75471,306125.8685908,0
+TAC.US,D,20221013,000000,7.63525,7.94385,7.5158,7.86421,505517.18839184,0
+TAC.US,D,20221014,000000,7.88412,8.11805,7.76466,7.81444,632170.97905181,0
+TAC.US,D,20221017,000000,7.94385,8.3719,7.92394,8.24249,559188.33946561,0
+TAC.US,D,20221018,000000,8.32213,8.44158,8.19182,8.30222,263431.44634429,0
+TAC.US,D,20221019,000000,8.24249,8.34204,8.17281,8.22258,351026.28484341,0
+TAC.US,D,20221020,000000,8.28231,8.42167,8.13299,8.13299,515365.80644094,0
+TAC.US,D,20221021,000000,8.21262,8.45651,8.08321,8.43163,631177.47810826,0
+TAC.US,D,20221024,000000,8.47145,8.56104,8.35199,8.55108,210669.41392969,0
+TAC.US,D,20221025,000000,8.54113,8.81986,8.54113,8.72031,366274.36454223,0
+TAC.US,D,20221026,000000,8.74022,8.79,8.64565,8.7004,217833.8716945,0
+TAC.US,D,20221027,000000,8.7004,8.95674,8.7004,8.93932,302622.99923776,0
+TAC.US,D,20221028,000000,8.92936,9.009,8.72529,8.79995,229376.16273735,0
+TAC.US,D,20221031,000000,8.73027,8.78004,8.61081,8.78004,300623.94273861,0
+TAC.US,D,20221101,000000,8.79,8.87959,8.58095,8.62077,451575.81309784,0
+TAC.US,D,20221102,000000,8.67054,8.75516,8.50131,8.52122,435775.23034648,0
+TAC.US,D,20221103,000000,8.46149,8.53615,8.38185,8.50131,278728.74904234,0
+TAC.US,D,20221104,000000,8.62077,8.67552,8.4814,8.54113,406957.67567752,0
+TAC.US,D,20221107,000000,8.5909,8.71036,8.40176,8.71036,560608.77458612,0
+TAC.US,D,20221108,000000,9.38728,9.6461,9.21805,9.35741,863763.18130531,0
+TAC.US,D,20221109,000000,9.37732,9.58637,9.28773,9.32755,729012.70954827,0
+TAC.US,D,20221110,000000,9.57642,9.63615,9.36737,9.44701,448977.03964894,0
+TAC.US,D,20221111,000000,9.4271,9.49678,9.30764,9.46692,350572.22778933,0
+TAC.US,D,20221114,000000,9.50673,9.51669,9.20809,9.23796,586218.79789739,0
+TAC.US,D,20221115,000000,9.3375,9.39226,9.14837,9.18818,300293.44545809,0
+TAC.US,D,20221116,000000,9.12846,9.48683,9.10855,9.3375,464568.67579133,0
+TAC.US,D,20221117,000000,9.21805,9.3176,9.13841,9.24791,343392.70175945,0
+TAC.US,D,20221118,000000,9.25787,9.35741,9.13841,9.27778,285063.44767735,0
+TAC.US,D,20221121,000000,9.18818,9.26782,9.08864,9.18818,312136.09725132,0
+TAC.US,D,20221122,000000,9.18818,9.41714,9.18818,9.40719,363230.57499829,0
+TAC.US,D,20221123,000000,9.41714,9.41714,9.228,9.3375,257303.68521623,0
+TAC.US,D,20221125,000000,9.30764,9.47687,9.28773,9.43705,179884.94839372,0
+TAC.US,D,20221128,000000,9.40719,9.43705,9.228,9.25787,320608.48042412,0
+TAC.US,D,20221129,000000,9.18818,9.19814,8.97914,9.009,414665.59553582,0
+TAC.US,D,20221130,000000,9.06,9.36,8.97,9.35,275197,0
+TAC.US,D,20221201,000000,9.41,9.51,9.33,9.51,463777,0
+TAC.US,D,20221202,000000,9.4,9.6,9.4,9.58,466565,0
+TAC.US,D,20221205,000000,9.57,9.57,9.435,9.49,341469,0
+TAC.US,D,20221206,000000,9.47,9.58,9.15,9.26,515964,0
+TAC.US,D,20221207,000000,9.27,9.41,9.22,9.28,429166,0
+TAC.US,D,20221208,000000,9.27,9.38,9.23,9.25,217952,0
+TAC.US,D,20221209,000000,9.19,9.47,9.16,9.39,286283,0
+TAC.US,D,20221212,000000,9.49,9.55,9.4094,9.55,287857,0
+TAC.US,D,20221213,000000,9.58,9.75,9.555,9.69,320102,0
+TAC.US,D,20221214,000000,9.76,9.805,9.61,9.62,288907,0
+TAC.US,D,20221215,000000,9.65,9.65,9.21,9.39,646606,0
+TAC.US,D,20221216,000000,9.31,9.45,9.125,9.3,678954,0
+TAC.US,D,20221219,000000,9.25,9.3,8.69,8.75,566331,0
+TAC.US,D,20221220,000000,8.76,8.94,8.72,8.94,397149,0
+TAC.US,D,20221221,000000,8.94,9.19,8.895,9.19,252716,0
+TAC.US,D,20221222,000000,9.1,9.1,8.655,8.71,379303,0
+TAC.US,D,20221223,000000,8.79,8.79,8.655,8.78,301444,0
+TAC.US,D,20221227,000000,8.83,8.91,8.74,8.82,90008,0
+TAC.US,D,20221228,000000,8.78,8.95,8.71,8.73,283548,0
+TAC.US,D,20221229,000000,8.85,9.02,8.8,9,261057,0
+TAC.US,D,20221230,000000,8.99,9.08,8.91,8.97,231508,0
+TAC.US,D,20230103,000000,8.9,8.965,8.775,8.9,243591,0
+TAC.US,D,20230104,000000,8.94,9.04,8.91,9.03,244395,0
+TAC.US,D,20230105,000000,8.95,9.06,8.72,8.75,325203,0
+TAC.US,D,20230106,000000,8.75,9.11,8.75,9.09,376135,0
+TAC.US,D,20230109,000000,9.09,9.145,9.06,9.1,283124,0
+TAC.US,D,20230110,000000,9.04,9.21,9.03,9.18,194513,0
+TAC.US,D,20230111,000000,9.15,9.425,9.15,9.33,272504,0
+TAC.US,D,20230112,000000,9.33,9.41,9.23,9.35,239050,0
+TAC.US,D,20230113,000000,9.35,9.44,9.21,9.4,352336,0
+TAC.US,D,20230117,000000,9.4,9.66,9.37,9.57,290017,0
+TAC.US,D,20230118,000000,9.68,9.68,9.36,9.37,238969,0
+TAC.US,D,20230119,000000,9.36,9.42,9.3,9.37,170734,0
+TAC.US,D,20230120,000000,9.36,9.445,9.29,9.44,219410,0
+TAC.US,D,20230123,000000,9.49,9.55,9.41,9.53,202886,0
+TAC.US,D,20230124,000000,9.41,9.48,9.165,9.28,236396,0
+TAC.US,D,20230125,000000,9.24,9.34,9.15,9.3,283742,0
+TAC.US,D,20230126,000000,9.31,9.58,9.29,9.56,351050,0
+TAC.US,D,20230127,000000,9.7,10.24,9.5886,9.74,761474,0
+TAC.US,D,20230130,000000,9.71,9.72,9.54,9.6,266893,0
+TAC.US,D,20230131,000000,9.63,9.74,9.52,9.73,343290,0
+TAC.US,D,20230201,000000,9.54,9.695,9.3,9.63,527286,0
+TAC.US,D,20230202,000000,9.63,9.65,9.27,9.55,433501,0
+TAC.US,D,20230203,000000,9.46,9.51,9.215,9.24,480878,0
+TAC.US,D,20230206,000000,9.2,9.29,9.13,9.2,246924,0
+TAC.US,D,20230207,000000,9.15,9.235,9.08,9.13,297183,0
+TAC.US,D,20230208,000000,9.08,9.19,9.02,9.15,285237,0
+TAC.US,D,20230209,000000,9.19,9.29,9.07,9.11,190043,0
+TAC.US,D,20230210,000000,9.1,9.27,9.1,9.14,276421,0
+TAC.US,D,20230213,000000,9.18,9.245,9.16,9.24,291323,0
+TAC.US,D,20230214,000000,9.25,9.32,9.145,9.24,156427,0
+TAC.US,D,20230215,000000,9.23,9.23,9.02,9.18,300134,0
+TAC.US,D,20230216,000000,9.13,9.15,8.96,9.05,330743,0
+TAC.US,D,20230217,000000,9.04,9.22,9.02,9.12,240460,0
+TAC.US,D,20230221,000000,9.1,9.12,8.83,8.89,247637,0
+TAC.US,D,20230222,000000,8.87,9.02,8.81,8.87,381859,0
+TAC.US,D,20230223,000000,9.13,9.37,8.485,8.6,563998,0
+TAC.US,D,20230224,000000,8.46,8.48,8.17,8.31,1250931,0
+TAC.US,D,20230227,000000,8.34,8.35,8.15,8.23,552288,0
+TAC.US,D,20230228,000000,8.21,8.22,8.08,8.09,480097,0
+TAC.US,D,20230301,000000,8.06,8.245,8.05,8.12,424911,0
+TAC.US,D,20230302,000000,8.12,8.42,8.03,8.32,375168,0
+TAC.US,D,20230303,000000,8.34,8.5,8.305,8.45,280688,0
+TAC.US,D,20230306,000000,8.47,8.62,8.44,8.59,307962,0
+TAC.US,D,20230307,000000,8.62,8.71,8.47,8.57,323308,0
+TAC.US,D,20230308,000000,8.56,8.57,8.34,8.44,299787,0
+TAC.US,D,20230309,000000,8.46,8.46,8.23,8.26,448822,0
+TAC.US,D,20230310,000000,8.3,8.32,8.11,8.17,434431,0
+TAC.US,D,20230313,000000,8.14,8.27,8.07,8.1,526276,0
+TAC.US,D,20230314,000000,8.16,8.37,8.115,8.21,483968,0
+TAC.US,D,20230315,000000,8.15,8.17,8.005,8.14,345210,0
+TAC.US,D,20230316,000000,8.14,8.165,7.86,8.14,341023,0
+TAC.US,D,20230317,000000,8.13,8.13,7.925,7.97,453482,0
+TAC.US,D,20230320,000000,8.02,8.15,7.94,7.97,329821,0
+TAC.US,D,20230321,000000,7.99,8.095,7.87,7.89,365239,0
+TAC.US,D,20230322,000000,7.88,7.97,7.775,7.84,297089,0
+TAC.US,D,20230323,000000,7.83,7.97,7.75,7.78,292694,0
+TAC.US,D,20230324,000000,7.75,7.855,7.69,7.84,203120,0
+TAC.US,D,20230327,000000,7.91,7.995,7.88,7.95,203345,0
+TAC.US,D,20230328,000000,7.93,8.1,7.88,8.08,214918,0
+TAC.US,D,20230329,000000,8.14,8.415,8.09,8.36,520898,0
+TAC.US,D,20230330,000000,8.41,8.53,8.3,8.49,321312,0
+TAC.US,D,20230331,000000,8.55,8.81,8.55,8.75,420307,0
+TAC.US,D,20230403,000000,8.76,8.815,8.67,8.8,263422,0
+TAC.US,D,20230404,000000,8.77,8.85,8.745,8.77,312139,0
+TAC.US,D,20230405,000000,8.77,8.905,8.71,8.76,368328,0
+TAC.US,D,20230406,000000,8.76,8.87,8.75,8.83,224072,0
+TAC.US,D,20230410,000000,8.8,8.87,8.75,8.85,140618,0
+TAC.US,D,20230411,000000,8.85,8.925,8.81,8.88,203170,0
+TAC.US,D,20230412,000000,8.94,9.26,8.93,9.18,477516,0
+TAC.US,D,20230413,000000,9.17,9.3,9.105,9.28,347645,0
+TAC.US,D,20230414,000000,9.33,9.33,9.165,9.22,359989,0
+TAC.US,D,20230417,000000,9.25,9.25,9,9.08,302103,0
+TAC.US,D,20230418,000000,9.1,9.1,8.83,8.95,297852,0
+TAC.US,D,20230419,000000,8.88,8.98,8.88,8.89,208315,0
+TAC.US,D,20230420,000000,8.82,8.9,8.74,8.83,257414,0
+TAC.US,D,20230421,000000,8.78,8.84,8.72,8.82,248655,0
+TAC.US,D,20230424,000000,8.81,8.82,8.71,8.8,216706,0
+TAC.US,D,20230425,000000,8.79,8.84,8.71,8.75,272028,0
+TAC.US,D,20230426,000000,8.78,8.78,8.615,8.7,261126,0
+TAC.US,D,20230427,000000,8.72,8.87,8.72,8.82,320101,0
+TAC.US,D,20230428,000000,8.74,8.945,8.74,8.92,159061,0
+TAC.US,D,20230501,000000,8.91,9.105,8.91,9.01,205648,0
+TAC.US,D,20230502,000000,9.04,9.04,8.845,8.96,316599,0
+TAC.US,D,20230503,000000,8.94,9.135,8.94,9,316641,0
+TAC.US,D,20230504,000000,9.03,9.195,8.98,9.18,418540,0
+TAC.US,D,20230505,000000,9.6,9.73,9.4,9.52,507858,0
+TAC.US,D,20230508,000000,9.58,9.88,9.58,9.77,360795,0
+TAC.US,D,20230509,000000,9.73,10.065,9.71,9.96,571354,0
+TAC.US,D,20230510,000000,9.98,9.99,9.74,9.92,350019,0
+TAC.US,D,20230511,000000,9.91,9.91,9.63,9.65,268689,0
+TAC.US,D,20230512,000000,9.72,9.72,9.57,9.68,334993,0
+TAC.US,D,20230515,000000,9.74,9.87,9.74,9.87,311053,0
+TAC.US,D,20230516,000000,9.86,9.87,9.64,9.68,229857,0
+TAC.US,D,20230517,000000,9.68,9.75,9.565,9.73,252898,0
+TAC.US,D,20230518,000000,9.76,9.845,9.61,9.83,165393,0
+TAC.US,D,20230519,000000,9.9,9.909,9.71,9.72,192902,0
+TAC.US,D,20230522,000000,9.72,9.845,9.72,9.82,114803,0
+TAC.US,D,20230523,000000,9.84,9.84,9.675,9.74,187483,0
+TAC.US,D,20230524,000000,9.72,9.75,9.48,9.51,229027,0
+TAC.US,D,20230525,000000,9.58,9.58,9.37,9.43,195564,0
+TAC.US,D,20230526,000000,9.47,9.475,9.375,9.45,133459,0
+TAC.US,D,20230530,000000,9.54,9.715,9.54,9.68,286579,0
+TAC.US,D,20230531,000000,9.6,9.66,9.5,9.63,252732,0
+TAC.US,D,20230601,000000,9.64,9.76,9.64,9.68,252316,0
+TAC.US,D,20230602,000000,9.73,9.89,9.7,9.88,196540,0
+TAC.US,D,20230605,000000,9.82,9.87,9.765,9.81,172621,0
+TAC.US,D,20230606,000000,9.84,9.85,9.745,9.82,242068,0
+TAC.US,D,20230607,000000,9.89,10.02,9.82,10.01,248452,0
+TAC.US,D,20230608,000000,10.04,10.07,9.905,9.94,277686,0
+TAC.US,D,20230609,000000,9.94,10,9.835,9.88,291294,0
+TAC.US,D,20230612,000000,9.85,9.855,9.66,9.72,394105,0
+TAC.US,D,20230613,000000,9.75,9.81,9.695,9.72,304794,0
+TAC.US,D,20230614,000000,9.71,9.72,9.455,9.53,413839,0
+TAC.US,D,20230615,000000,9.57,9.66,9.49,9.65,321800,0
+TAC.US,D,20230616,000000,9.62,9.815,9.6,9.74,1247985,0
+TAC.US,D,20230620,000000,9.75,9.75,9.54,9.67,388410,0
+TAC.US,D,20230621,000000,9.71,9.71,9.58,9.66,295707,0
+TAC.US,D,20230622,000000,9.69,9.69,9.57,9.63,272846,0
+TAC.US,D,20230623,000000,9.59,9.6,9.285,9.29,259683,0
+TAC.US,D,20230626,000000,9.3,9.34,9.19,9.31,280675,0
+TAC.US,D,20230627,000000,9.33,9.35,9.25,9.27,176466,0
+TAC.US,D,20230628,000000,9.27,9.27,9.065,9.13,399403,0
+TAC.US,D,20230629,000000,9.13,9.225,9.05,9.21,260677,0
+TAC.US,D,20230630,000000,9.17,9.38,9.15,9.36,371198,0
+TAC.US,D,20230703,000000,9.35,9.52,9.325,9.44,108177,0
+TAC.US,D,20230705,000000,9.4,9.48,9.29,9.42,229901,0
+TAC.US,D,20230706,000000,9.41,9.44,9.27,9.31,236546,0
+TAC.US,D,20230707,000000,9.28,9.4475,9.275,9.43,301507,0
+TAC.US,D,20230710,000000,9.37,9.41,9.19,9.21,258070,0
+TAC.US,D,20230711,000000,8.88,9.375,8.69,9.36,1247004,0
+TAC.US,D,20230712,000000,9.4,9.92,9.34,9.91,1079991,0
+TAC.US,D,20230713,000000,9.95,10.15,9.82,10.08,875394,0
+TAC.US,D,20230714,000000,10,10.135,9.87,9.9,630075,0
+TAC.US,D,20230717,000000,9.85,9.875,9.67,9.86,500528,0
+TAC.US,D,20230718,000000,9.85,9.96,9.8,9.87,280020,0
+TAC.US,D,20230719,000000,9.87,10.03,9.84,9.99,277011,0
+TAC.US,D,20230720,000000,10.01,10.04,9.825,10.03,218717,0
+TAC.US,D,20230721,000000,10.22,10.2583,10.08,10.17,445655,0
+TAC.US,D,20230724,000000,10.2,10.27,10.12,10.26,289601,0
+TAC.US,D,20230725,000000,10.26,10.35,10.22,10.32,267398,0
+TAC.US,D,20230726,000000,10.35,10.36,10.035,10.06,378155,0
+TAC.US,D,20230727,000000,10.07,10.07,9.86,9.93,423926,0
+TAC.US,D,20230728,000000,9.91,10.01,9.91,10,353862,0
+TAC.US,D,20230731,000000,9.95,10.285,9.94,10.21,639164,0
+TAC.US,D,20230801,000000,10.15,10.16,10.06,10.13,432202,0
+TAC.US,D,20230802,000000,10.08,10.1,10.01,10.09,370891,0
+TAC.US,D,20230803,000000,10.06,10.06,9.8063,9.96,658495,0
+TAC.US,D,20230804,000000,10.1,10.38,9.99,10.13,760191,0
+TAC.US,D,20230807,000000,10.22,10.32,10.125,10.29,282559,0
+TAC.US,D,20230808,000000,10.27,10.27,9.99,10.19,527992,0
+TAC.US,D,20230809,000000,10.27,10.305,10.15,10.16,353154,0
+TAC.US,D,20230810,000000,10.28,10.4,10.16,10.38,456697,0
+TAC.US,D,20230811,000000,10.39,10.39,10.205,10.23,400538,0
+TAC.US,D,20230814,000000,10.25,10.295,10.115,10.21,366117,0
+TAC.US,D,20230815,000000,10.22,10.23,10.02,10.09,309819,0
+TAC.US,D,20230816,000000,10.09,10.09,9.855,9.91,321842,0
+TAC.US,D,20230817,000000,10,10.02,9.77,9.77,224592,0
+TAC.US,D,20230818,000000,9.75,9.95,9.67,9.93,252520,0
+TAC.US,D,20230821,000000,9.96,9.96,9.73,9.83,278234,0
+TAC.US,D,20230822,000000,9.83,9.85,9.67,9.67,217593,0
+TAC.US,D,20230823,000000,9.73,9.94,9.69,9.92,240448,0
+TAC.US,D,20230824,000000,9.87,10.04,9.76,9.77,225725,0
+TAC.US,D,20230825,000000,9.82,9.83,9.68,9.68,160424,0
+TAC.US,D,20230828,000000,9.67,9.89,9.67,9.81,217479,0
+TAC.US,D,20230829,000000,9.85,9.92,9.77,9.85,180867,0
+TAC.US,D,20230830,000000,9.87,9.95,9.73,9.74,299527,0
+TAC.US,D,20230831,000000,9.79,9.79,9.56,9.59,274490,0
+TAC.US,D,20230901,000000,9.61,9.67,9.455,9.57,418759,0
+TAC.US,D,20230905,000000,9.53,9.55,9.37,9.46,251762,0
+TAC.US,D,20230906,000000,9.46,9.46,9.34,9.41,425682,0
+TAC.US,D,20230907,000000,9.38,9.59,9.38,9.5,421967,0
+TAC.US,D,20230908,000000,9.49,9.59,9.47,9.57,364866,0
+TAC.US,D,20230911,000000,9.57,9.75,9.57,9.68,349237,0
+TAC.US,D,20230912,000000,9.69,9.72,9.57,9.59,240741,0
+TAC.US,D,20230913,000000,9.58,9.58,9.14,9.32,729393,0
+TAC.US,D,20230914,000000,9.42,9.47,9.23,9.39,433561,0
+TAC.US,D,20230915,000000,9.39,9.43,9.31,9.33,397386,0
+TAC.US,D,20230918,000000,9.32,9.35,9.21,9.31,266924,0
+TAC.US,D,20230919,000000,9.4,9.41,9.31,9.37,367124,0
+TAC.US,D,20230920,000000,9.38,9.395,9.28,9.36,271079,0
+TAC.US,D,20230921,000000,9.3,9.3,9.03,9.03,450523,0
+TAC.US,D,20230922,000000,9.06,9.2,9.03,9.15,1015641,0
+TAC.US,D,20230925,000000,9.06,9.2,9.05,9.18,334052,0
+TAC.US,D,20230926,000000,9.05,9.29,9.04,9.27,827952,0
+TAC.US,D,20230927,000000,9.26,9.26,8.83,8.87,531405,0
+TAC.US,D,20230928,000000,8.89,8.91,8.755,8.76,268024,0
+TAC.US,D,20230929,000000,8.86,8.88,8.67,8.7,374490,0
+TAC.US,D,20231002,000000,8.69,8.69,8.31,8.36,1280633,0
+TAC.US,D,20231003,000000,8.27,8.27,8.02,8.12,878790,0
+TAC.US,D,20231004,000000,8.17,8.17,7.9,8.05,944737,0
+TAC.US,D,20231005,000000,8.13,8.725,8.07,8.64,1283144,0
+TAC.US,D,20231006,000000,8.74,8.74,8.34,8.5,756416,0
+TAC.US,D,20231009,000000,8.49,8.61,8.49,8.61,134145,0
+TAC.US,D,20231010,000000,8.63,8.685,8.53,8.65,844943,0
+TAC.US,D,20231011,000000,8.72,8.83,8.61,8.8,610407,0
+TAC.US,D,20231012,000000,8.77,8.77,8.365,8.38,644485,0
+TAC.US,D,20231013,000000,8.38,8.51,8.23,8.25,548184,0
+TAC.US,D,20231016,000000,8.25,8.34,8.22,8.25,338518,0
+TAC.US,D,20231017,000000,8.19,8.24,8.06,8.08,531560,0
+TAC.US,D,20231018,000000,8.03,8.12,7.81,7.83,503500,0
+TAC.US,D,20231019,000000,7.79,7.905,7.76,7.87,461019,0
+TAC.US,D,20231020,000000,7.81,7.885,7.7,7.72,521581,0
+TAC.US,D,20231023,000000,7.61,7.92,7.56,7.77,364362,0
+TAC.US,D,20231024,000000,7.86,7.86,7.61,7.62,406842,0
+TAC.US,D,20231025,000000,7.53,7.59,7.44,7.58,324443,0
+TAC.US,D,20231026,000000,7.63,7.75,7.5425,7.56,434693,0
+TAC.US,D,20231027,000000,7.58,7.58,7.3,7.35,419375,0
+TAC.US,D,20231030,000000,7.41,7.57,7.41,7.56,417045,0
+TAC.US,D,20231031,000000,7.54,7.54,7.29,7.32,420957,0
+TAC.US,D,20231101,000000,7.28,7.53,7.22,7.5,893269,0
+TAC.US,D,20231102,000000,7.7,7.95,7.7,7.81,881864,0
+TAC.US,D,20231103,000000,7.94,8.01,7.835,7.88,519646,0
+TAC.US,D,20231106,000000,7.91,7.95,7.755,7.79,355618,0
+TAC.US,D,20231107,000000,7.95,8.27,7.82,7.95,613605,0
+TAC.US,D,20231108,000000,7.89,8.125,7.85,8.09,646864,0
+TAC.US,D,20231109,000000,8.11,8.26,8.07,8.19,522418,0
+TAC.US,D,20231110,000000,8.2,8.27,8.12,8.26,404422,0
+TAC.US,D,20231113,000000,8.18,8.25,8.04,8.1,384987,0
+TAC.US,D,20231114,000000,8.25,8.45,8.15,8.41,482175,0
+TAC.US,D,20231115,000000,8.4,8.55,8.39,8.46,481197,0
+TAC.US,D,20231116,000000,8.5,8.5,8.29,8.29,255531,0
+TAC.US,D,20231117,000000,8.32,8.4,8.25,8.38,389154,0
+TAC.US,D,20231120,000000,8.32,8.45,8.27,8.42,312131,0
+TAC.US,D,20231121,000000,8.48,8.48,7.72,7.9,1044767,0
+TAC.US,D,20231122,000000,7.88,8,7.74,7.97,483774,0
+TAC.US,D,20231124,000000,8.01,8.15,8.01,8.12,181765,0
+TAC.US,D,20231127,000000,8.08,8.12,8.03,8.06,299964,0
+TAC.US,D,20231128,000000,8.04,8.12,8.02,8.09,333218,0
+TAC.US,D,20231129,000000,8.1,8.13,8.06,8.07,291949,0
+TAC.US,D,20231130,000000,8.04,8.15,8.02,8.15,348838,0
+TAC.US,D,20231201,000000,8.15,8.28,8.11,8.23,384775,0
+TAC.US,D,20231204,000000,8.13,8.225,8.125,8.16,409709,0
+TAC.US,D,20231205,000000,8.13,8.17,8.07,8.07,416623,0
+TAC.US,D,20231206,000000,8.12,8.27,8.11,8.16,336524,0
+TAC.US,D,20231207,000000,8.05,8.23,8.04,8.12,341353,0
+TAC.US,D,20231208,000000,8.13,8.18,8.045,8.05,260953,0
+TAC.US,D,20231211,000000,8,8.04,7.63,7.71,858901,0
+TAC.US,D,20231212,000000,7.75,7.75,7.5,7.64,498834,0
+TAC.US,D,20231213,000000,7.65,7.96,7.61,7.95,658394,0
+TAC.US,D,20231214,000000,8,8.18,8,8.15,715057,0
+TAC.US,D,20231215,000000,8.21,8.21,7.86,8.03,1886014,0
+TAC.US,D,20231218,000000,8.1,8.1,7.93,7.96,485255,0
+TAC.US,D,20231219,000000,7.95,8.23,7.95,8.18,621670,0
+TAC.US,D,20231220,000000,8.19,8.21,8.02,8.06,503130,0
+TAC.US,D,20231221,000000,8.1,8.175,8.08,8.15,645394,0
+TAC.US,D,20231222,000000,8.21,8.32,8.21,8.29,324831,0
+TAC.US,D,20231226,000000,8.29,8.375,8.275,8.36,104069,0
+TAC.US,D,20231227,000000,8.33,8.375,8.24,8.29,299166,0
+TAC.US,D,20231228,000000,8.32,8.35,8.28,8.29,262542,0
+TAC.US,D,20231229,000000,8.25,8.37,8.17,8.31,321598,0
+TAC.US,D,20240102,000000,8.26,8.395,8.19,8.27,409867,0
+TAC.US,D,20240103,000000,8.2,8.25,8.15,8.18,311074,0
+TAC.US,D,20240104,000000,8.15,8.21,8.01,8.06,325364,0
+TAC.US,D,20240105,000000,8.05,8.14,7.97,8.03,399078,0
+TAC.US,D,20240108,000000,8,8.11,7.95,8.09,433382,0
+TAC.US,D,20240109,000000,8.04,8.0562,7.885,7.93,350087,0
+TAC.US,D,20240110,000000,7.95,7.96,7.82,7.95,366761,0
+TAC.US,D,20240111,000000,7.91,7.94,7.76,7.83,425022,0
+TAC.US,D,20240112,000000,7.89,7.91,7.74,7.76,294418,0
+TAC.US,D,20240116,000000,7.8,7.835,7.65,7.73,630355,0
+TAC.US,D,20240117,000000,7.61,7.63,7.45,7.56,404260,0
+TAC.US,D,20240118,000000,7.61,7.62,7.4425,7.5,292586,0
+TAC.US,D,20240119,000000,7.48,7.65,7.355,7.58,584695,0
+TAC.US,D,20240122,000000,7.55,7.69,7.52,7.54,382244,0
+TAC.US,D,20240123,000000,7.55,7.61,7.41,7.44,314355,0
+TAC.US,D,20240124,000000,7.5,7.51,7.23,7.31,473663,0
+TAC.US,D,20240125,000000,7.4,7.45,7.34,7.4,532050,0
+TAC.US,D,20240126,000000,7.42,7.565,7.415,7.53,488112,0
+TAC.US,D,20240129,000000,7.55,7.55,7.41,7.46,294132,0
+TAC.US,D,20240130,000000,7.41,7.42,7.29,7.31,595275,0
+TAC.US,D,20240131,000000,7.34,7.41,7.23,7.24,578479,0
+TAC.US,D,20240201,000000,7.29,7.37,7.25,7.31,770953,0
+TAC.US,D,20240202,000000,7.21,7.21,7.06,7.16,605464,0
+TAC.US,D,20240205,000000,7.115,7.115,6.87,6.87,760912,0
+TAC.US,D,20240206,000000,6.84,6.98,6.82,6.95,538252,0
+TAC.US,D,20240207,000000,6.95,6.98,6.87,6.87,378911,0
+TAC.US,D,20240208,000000,6.85,6.96,6.825,6.83,609957,0
+TAC.US,D,20240209,000000,6.86,7.02,6.85,7.01,978895,0
+TAC.US,D,20240212,000000,7.01,7.09,6.935,7.03,1089045,0
+TAC.US,D,20240213,000000,6.96,6.96,6.76,6.85,1091175,0
+TAC.US,D,20240214,000000,6.94,7.03,6.845,6.86,662868,0
+TAC.US,D,20240215,000000,6.87,7.0201,6.87,6.97,720766,0
+TAC.US,D,20240216,000000,6.95,6.985,6.84,6.89,692031,0
+TAC.US,D,20240220,000000,6.85,6.934,6.83,6.86,544501,0
+TAC.US,D,20240221,000000,6.83,6.91,6.825,6.9,500863,0
+TAC.US,D,20240222,000000,6.91,7,6.82,6.99,876344,0
+TAC.US,D,20240223,000000,7.06,7.5,6.88,7.33,1689345,0
+TAC.US,D,20240226,000000,7.22,7.25,6.91,7.01,1202635,0
+TAC.US,D,20240227,000000,7.06,7.16,7.01,7.15,641892,0
+TAC.US,D,20240228,000000,7.08,7.09,6.9,6.91,404380,0
+TAC.US,D,20240229,000000,6.93,6.94,6.85,6.87,653689,0
+TAC.US,D,20240301,000000,6.86,6.93,6.73,6.83,448167,0
+TAC.US,D,20240304,000000,6.81,6.91,6.77,6.82,457550,0
+TAC.US,D,20240305,000000,6.79,6.88,6.755,6.81,460123,0
+TAC.US,D,20240306,000000,6.88,6.92,6.82,6.85,526388,0
+TAC.US,D,20240307,000000,6.89,6.9175,6.84,6.9,594926,0
+TAC.US,D,20240308,000000,6.96,6.9901,6.83,6.94,871951,0
+TAC.US,D,20240311,000000,6.9,6.93,6.8,6.87,571493,0
+TAC.US,D,20240312,000000,6.85,6.85,6.45,6.47,1118896,0
+TAC.US,D,20240313,000000,6.46,6.62,6.38,6.59,854116,0
+TAC.US,D,20240314,000000,6.57,6.625,6.495,6.52,513157,0
+TAC.US,D,20240315,000000,6.49,6.56,6.285,6.31,1828403,0
+TAC.US,D,20240318,000000,6.34,6.54,6.26,6.49,651795,0
+TAC.US,D,20240319,000000,6.43,6.56,6.32,6.33,920336,0
+TAC.US,D,20240320,000000,6.32,6.38,6.225,6.38,1599338,0
+TAC.US,D,20240321,000000,6.43,6.48,6.405,6.41,807625,0
+TAC.US,D,20240322,000000,6.42,6.55,6.4,6.46,560604,0
+TAC.US,D,20240325,000000,6.47,6.4975,6.28,6.31,1065315,0
+TAC.US,D,20240326,000000,6.35,6.475,6.31,6.39,817911,0
+TAC.US,D,20240327,000000,6.41,6.49,6.385,6.45,606556,0
+TAC.US,D,20240328,000000,6.47,6.51,6.37,6.43,932294,0
+TAC.US,D,20240401,000000,6.45,6.47,6.37,6.41,570112,0
+TAC.US,D,20240402,000000,6.41,6.44,6.3,6.35,508800,0
+TAC.US,D,20240403,000000,6.33,6.395,6.26,6.34,680253,0
+TAC.US,D,20240404,000000,6.38,6.46,6.35,6.42,628168,0
+TAC.US,D,20240405,000000,6.35,6.36,6.26,6.34,573589,0
+TAC.US,D,20240408,000000,6.36,6.41,6.23,6.26,751856,0
+TAC.US,D,20240409,000000,6.3,6.39,6.26,6.32,695051,0
+TAC.US,D,20240410,000000,6.23,6.24,6.06,6.14,1048263,0
+TAC.US,D,20240411,000000,6.16,6.27,6,6.17,1262102,0
+TAC.US,D,20240412,000000,6.14,6.23,6.01,6.06,740934,0
+TAC.US,D,20240415,000000,6.09,6.12,6.015,6.1,1045077,0
+TAC.US,D,20240416,000000,6.06,6.14,5.94,6.11,1117526,0
+TAC.US,D,20240417,000000,6.15,6.255,6.135,6.22,1036516,0
+TAC.US,D,20240418,000000,6.25,6.44,6.22,6.43,984472,0
+TAC.US,D,20240419,000000,6.41,6.55,6.38,6.465,1542467,0
+TAC.US,D,20240422,000000,6.39,6.545,6.36,6.49,1005381,0
+TAC.US,D,20240423,000000,6.5,6.63,6.46,6.52,833534,0
+TAC.US,D,20240424,000000,6.51,6.64,6.49,6.62,679266,0
+TAC.US,D,20240425,000000,6.57,6.84,6.51,6.83,1712538,0
+TAC.US,D,20240426,000000,6.81,6.86,6.59,6.63,842955,0
+TAC.US,D,20240429,000000,6.67,6.69,6.545,6.6,654358,0
+TAC.US,D,20240430,000000,6.57,6.67,6.51,6.64,556152,0
+TAC.US,D,20240501,000000,6.69,6.8,6.58,6.69,770716,0
+TAC.US,D,20240502,000000,6.74,6.83,6.68,6.75,668257,0
+TAC.US,D,20240503,000000,6.84,7.14,6.8,7.07,1448408,0
+TAC.US,D,20240506,000000,7.11,7.26,7.1,7.22,1067981,0
+TAC.US,D,20240507,000000,7.25,7.25,6.99,7.11,1229433,0
+TAC.US,D,20240508,000000,7.09,7.33,7.05,7.32,1106241,0
+TAC.US,D,20240509,000000,7.3,7.33,7.132,7.22,1440769,0
+TAC.US,D,20240510,000000,7.2,7.29,7.08,7.12,1970128,0
+TAC.US,D,20240513,000000,7.15,7.19,6.99,7.04,834954,0
+TAC.US,D,20240514,000000,7.05,7.14,6.89,6.96,836026,0
+TAC.US,D,20240515,000000,7.01,7.165,6.97,7.15,766853,0
+TAC.US,D,20240516,000000,7.16,7.31,7.1205,7.31,574068,0
+TAC.US,D,20240517,000000,7.29,7.295,7.15,7.22,596199,0
+TAC.US,D,20240520,000000,7.21,7.3,7.16,7.26,379467,0
+TAC.US,D,20240521,000000,7.2,7.25,7.135,7.2,612396,0
+TAC.US,D,20240522,000000,7.17,7.2099,7.06,7.08,455272,0
+TAC.US,D,20240523,000000,7.08,7.09,6.86,6.93,708492,0
+TAC.US,D,20240524,000000,6.93,7.13,6.87,7.1,920931,0
+TAC.US,D,20240528,000000,7.13,7.265,7.045,7.11,940300,0
+TAC.US,D,20240529,000000,7,7.07,6.925,7.05,517530,0
+TAC.US,D,20240530,000000,7.07,7.23,7.03,7.19,675361,0
+TAC.US,D,20240531,000000,7.19,7.32,7.165,7.2,715439,0
+TAC.US,D,20240603,000000,7.23,7.28,7.13,7.18,562795,0
+TAC.US,D,20240604,000000,7.12,7.216,7.11,7.12,731820,0
+TAC.US,D,20240605,000000,7.16,7.26,7.12,7.25,498815,0
+TAC.US,D,20240606,000000,7.18,7.35,7.18,7.3,472388,0
+TAC.US,D,20240607,000000,7.18,7.265,7.12,7.18,750855,0
+TAC.US,D,20240610,000000,7.14,7.325,7.14,7.28,547726,0
+TAC.US,D,20240611,000000,7.23,7.27,7.131,7.21,662741,0
+TAC.US,D,20240612,000000,7.31,7.3604,7.1,7.16,754676,0
+TAC.US,D,20240613,000000,7.16,7.17,6.89,6.94,905674,0
+TAC.US,D,20240614,000000,6.91,6.95,6.82,6.95,412785,0
+TAC.US,D,20240617,000000,6.93,7.09,6.92,7.07,751826,0
+TAC.US,D,20240618,000000,7.01,7.06,6.955,6.97,498703,0
+TAC.US,D,20240620,000000,7.02,7.18,7.02,7.08,764887,0
+TAC.US,D,20240621,000000,7.08,7.11,6.91,7.02,3397610,0
+TAC.US,D,20240624,000000,7.03,7.0835,6.96,7.03,667933,0
+TAC.US,D,20240625,000000,7.06,7.06,6.95,6.99,537313,0
+TAC.US,D,20240626,000000,6.95,6.97,6.91,6.93,469912,0
+TAC.US,D,20240627,000000,6.94,7.07,6.94,7.02,393160,0
+TAC.US,D,20240628,000000,7.05,7.115,7.035,7.08,620499,0
+TAC.US,D,20240701,000000,7.12,7.1754,6.95,6.99,263663,0
+TAC.US,D,20240702,000000,6.99,7.01,6.84,6.92,666558,0
+TAC.US,D,20240703,000000,6.96,7.015,6.92,6.94,233594,0
+TAC.US,D,20240705,000000,7,7.01,6.92,6.92,413623,0
+TAC.US,D,20240708,000000,6.92,7,6.905,6.92,367603,0
+TAC.US,D,20240709,000000,6.92,6.93,6.8214,6.87,352602,0
+TAC.US,D,20240710,000000,6.88,7.05,6.88,7.02,556822,0
+TAC.US,D,20240711,000000,7.06,7.305,7.06,7.27,861334,0
+TAC.US,D,20240712,000000,7.33,7.44,7.3179,7.37,660776,0
+TAC.US,D,20240715,000000,7.36,7.38,7.15,7.22,652747,0
+TAC.US,D,20240716,000000,7.24,7.26,7.13,7.24,669930,0
+TAC.US,D,20240717,000000,7.2,7.51,7.19,7.48,960661,0
+TAC.US,D,20240718,000000,7.44,7.545,7.23,7.3,721592,0
+TAC.US,D,20240719,000000,7.26,7.26,7.032,7.04,597659,0
+TAC.US,D,20240722,000000,7.08,7.1188,6.92,6.93,881654,0
+TAC.US,D,20240723,000000,6.93,7.03,6.78,6.96,1013192,0
+TAC.US,D,20240724,000000,6.95,7.41,6.94,7.24,1054170,0
+TAC.US,D,20240725,000000,7.28,7.425,7.2,7.34,761489,0
+TAC.US,D,20240726,000000,7.38,7.47,7.27,7.32,828725,0
+TAC.US,D,20240729,000000,7.35,7.3884,7.27,7.38,572479,0
+TAC.US,D,20240730,000000,7.38,7.4087,7.311,7.36,692929,0
+TAC.US,D,20240731,000000,7.43,7.595,7.33,7.54,1195706,0
+TAC.US,D,20240801,000000,7.65,8.17,7.62,8.15,1737974,0
+TAC.US,D,20240802,000000,8.06,8.2,7.97,8.03,1383329,0
+TAC.US,D,20240805,000000,7.88,7.88,7.4,7.61,1052788,0
+TAC.US,D,20240806,000000,7.64,8.2599,7.5794,8.21,1499465,0
+TAC.US,D,20240807,000000,8.27,8.4,8.105,8.12,1258393,0
+TAC.US,D,20240808,000000,8.1,8.29,8.055,8.09,826488,0
+TAC.US,D,20240809,000000,8.08,8.18,7.965,8.05,664977,0
+TAC.US,D,20240812,000000,8.07,8.145,7.98,8.14,434410,0
+TAC.US,D,20240813,000000,8.19,8.26,8.09,8.24,538772,0
+TAC.US,D,20240814,000000,8.25,8.375,8.1995,8.32,681647,0
+TAC.US,D,20240815,000000,8.32,8.62,8.275,8.53,1059894,0
+TAC.US,D,20240816,000000,8.51,8.53,8.39,8.43,816282,0
+TAC.US,D,20240819,000000,8.45,8.47,8.3737,8.43,549539,0
+TAC.US,D,20240820,000000,8.41,8.44,8.3214,8.43,640774,0
+TAC.US,D,20240821,000000,8.43,8.5,8.4,8.49,368552,0
+TAC.US,D,20240822,000000,8.5,8.56,8.445,8.51,478833,0
+TAC.US,D,20240823,000000,8.6,8.915,8.6,8.74,708505,0
+TAC.US,D,20240826,000000,8.78,9.01,8.775,8.92,1028311,0
+TAC.US,D,20240827,000000,8.85,9.01,8.79,8.99,936946,0
+TAC.US,D,20240828,000000,9.02,9.02,8.805,8.83,572813,0
+TAC.US,D,20240829,000000,8.86,8.89,8.74,8.87,708073,0
+TAC.US,D,20240830,000000,8.86,8.88,8.75,8.8,321928,0
+TAC.US,D,20240903,000000,8.75,8.75,8.6,8.67,502064,0
+TAC.US,D,20240904,000000,8.7,8.86,8.69,8.86,597524,0
+TAC.US,D,20240905,000000,8.96,9.07,8.92,8.96,729976,0
+TAC.US,D,20240906,000000,8.95,9.02,8.865,8.93,481158,0
+TAC.US,D,20240909,000000,8.96,9.065,8.935,9.05,446849,0
+TAC.US,D,20240910,000000,9.05,9.12,8.9719,9.12,497823,0
+TAC.US,D,20240911,000000,9.12,9.15,9,9.03,441678,0
+TAC.US,D,20240912,000000,9.05,9.18,9.02,9.14,314037,0
+TAC.US,D,20240913,000000,9.16,9.165,9.045,9.12,632720,0
+TAC.US,D,20240916,000000,9.12,9.22,9.08,9.21,480163,0
+TAC.US,D,20240917,000000,9.22,9.45,9.17,9.43,718245,0
+TAC.US,D,20240918,000000,9.38,9.545,9.285,9.3,656423,0
+TAC.US,D,20240919,000000,9.29,9.33,9.105,9.3,523978,0
+TAC.US,D,20240920,000000,9.32,9.905,9.25,9.8,1617334,0
+TAC.US,D,20240923,000000,9.93,10.21,9.89,10.06,1135608,0
+TAC.US,D,20240924,000000,10.07,10.26,10.045,10.22,798719,0
+TAC.US,D,20240925,000000,10.29,10.38,10.155,10.36,755260,0
+TAC.US,D,20240926,000000,10.38,10.505,10.23,10.49,1204509,0
+TAC.US,D,20240927,000000,10.49,10.595,10.34,10.36,1087218,0
+TAC.US,D,20240930,000000,10.365,10.4196,10.2601,10.36,403608,0
+TAC.US,D,20241001,000000,10.34,10.61,10.32,10.58,1087505,0
+TAC.US,D,20241002,000000,10.54,10.575,10.38,10.54,1192851,0
+TAC.US,D,20241003,000000,10.58,10.6,10.33,10.46,808563,0
+TAC.US,D,20241004,000000,10.46,10.68,10.35,10.67,664008,0
+TAC.US,D,20241007,000000,10.55,10.73,10.4,10.45,1304235,0
+TAC.US,D,20241008,000000,10.45,10.52,10.335,10.35,658122,0
+TAC.US,D,20241009,000000,10.35,10.37,10.17,10.2,605036,0
+TAC.US,D,20241010,000000,10.18,10.28,10.11,10.25,731221,0
+TAC.US,D,20241011,000000,10.25,10.455,10.25,10.33,630653,0
+TAC.US,D,20241014,000000,10.3,10.33,10.14,10.26,396514,0
+TAC.US,D,20241015,000000,10.26,10.3,10.08,10.26,934627,0
+TAC.US,D,20241016,000000,10.31,10.6,10.27,10.56,536896,0
+TAC.US,D,20241017,000000,10.56,10.635,10.45,10.51,667553,0
+TAC.US,D,20241018,000000,10.49,10.585,10.44,10.48,461075,0
+TAC.US,D,20241021,000000,10.45,10.485,10.21,10.28,518423,0
+TAC.US,D,20241022,000000,10.25,10.33,10.155,10.28,406858,0
+TAC.US,D,20241023,000000,10.27,10.28,10.03,10.14,905845,0
+TAC.US,D,20241024,000000,10.16,10.24,10.07,10.15,599815,0
+TAC.US,D,20241025,000000,10.14,10.24,10.07,10.16,447923,0
+TAC.US,D,20241028,000000,10.18,10.295,10.16,10.21,437372,0
+TAC.US,D,20241029,000000,10.19,10.2,9.96,10.09,628821,0
+TAC.US,D,20241030,000000,10.16,10.595,10.1091,10.5,1043299,0
+TAC.US,D,20241031,000000,10.46,10.6,10.415,10.43,596563,0
+TAC.US,D,20241101,000000,10.49,10.49,10.215,10.27,880292,0
+TAC.US,D,20241104,000000,10.28,10.41,10.245,10.29,1071881,0
+TAC.US,D,20241105,000000,10,11.105,9.18,11.07,1581292,0
+TAC.US,D,20241106,000000,10.67,10.83,10.11,10.43,1412143,0
+TAC.US,D,20241107,000000,10.4,10.735,10.27,10.54,2239395,0
+TAC.US,D,20241108,000000,10.51,10.54,10.21,10.3,642289,0
+TAC.US,D,20241111,000000,10.27,10.305,9.975,10.03,843044,0
+TAC.US,D,20241112,000000,9.99,10.19,9.99,10.01,647721,0
+TAC.US,D,20241113,000000,10.03,10.115,9.965,10,634137,0
+TAC.US,D,20241114,000000,10,10.39,9.95,10.37,925880,0
+TAC.US,D,20241115,000000,10.445,10.51,10.08,10.26,1039714,0
+TAC.US,D,20241118,000000,10.28,10.35,10.1594,10.3,567277,0
+TAC.US,D,20241119,000000,10.305,10.36,10.1606,10.35,479675,0
+TAC.US,D,20241120,000000,10.33,10.35,10.22,10.28,470109,0
+TAC.US,D,20241121,000000,10.28,10.93,10.25,10.92,2408457,0
+TAC.US,D,20241122,000000,10.91,10.97,10.74,10.75,1181692,0
+TAC.US,D,20241125,000000,10.52,10.95,10.47,10.79,479040,0
+TAC.US,D,20241126,000000,10.68,10.91,10.66,10.87,672857,0
+TAC.US,D,20241127,000000,10.89,11.13,10.75,11.09,860293,0
+TAC.US,D,20241129,000000,11.12,11.28,11.08,11.26,256567,0
+TAC.US,D,20241202,000000,11.2,11.67,11.15,11.59,1254706,0
+TAC.US,D,20241203,000000,11.575,11.71,11.4,11.53,1005221,0
+TAC.US,D,20241204,000000,11.59,11.805,11.44,11.68,891284,0
+TAC.US,D,20241205,000000,11.8,12.89,11.7,12.79,2570997,0
+TAC.US,D,20241206,000000,12.72,13.535,12.5349,13.48,2921103,0
+TAC.US,D,20241209,000000,13.58,13.97,12.92,13.03,1745601,0
+TAC.US,D,20241210,000000,13.04,13.38,12.88,13.11,1214277,0
+TAC.US,D,20241211,000000,13.11,13.4979,13.05,13.19,778916,0
+TAC.US,D,20241212,000000,13.165,13.34,13.085,13.14,905776,0
+TAC.US,D,20241213,000000,13.18,13.4602,13.04,13.39,1059877,0
+TAC.US,D,20241216,000000,13.4,13.955,13.29,13.91,1304307,0
+TAC.US,D,20241217,000000,13.97,14.385,13.625,14.33,2061005,0
+TAC.US,D,20241218,000000,14.21,14.64,13.875,13.96,2290608,0
+TAC.US,D,20241219,000000,13.87,14.17,13.68,13.91,1574476,0
+TAC.US,D,20241220,000000,13.89,14.17,13.75,13.85,2226935,0
+TAC.US,D,20241223,000000,13.93,14.2,13.86,14.17,1119440,0
+TAC.US,D,20241224,000000,14.18,14.265,13.985,14.2,377318,0
+TAC.US,D,20241226,000000,14.18,14.4216,14.175,14.25,340018,0
+TAC.US,D,20241227,000000,14.3,14.31,14.045,14.24,579576,0
+TAC.US,D,20241230,000000,14.17,14.355,14.045,14.28,808480,0
+TAC.US,D,20241231,000000,14.28,14.424,14.065,14.15,959209,0
+TAC.US,D,20250102,000000,14.19,14.2,13.81,14.08,1379001,0
+TAC.US,D,20250103,000000,14.05,14.38,14,14.19,1006184,0
+TAC.US,D,20250106,000000,14.27,14.6,13.705,14.06,3361569,0
+TAC.US,D,20250107,000000,13.96,14.22,13.52,13.61,1599883,0
+TAC.US,D,20250108,000000,13.41,13.53,12.78,13.26,2791972,0
+TAC.US,D,20250110,000000,13.11,13.27,12.79,13.22,1488480,0
+TAC.US,D,20250113,000000,13.14,13.23,12.83,12.96,1555998,0
+TAC.US,D,20250114,000000,13.03,13.16,12.835,13.01,1222340,0
+TAC.US,D,20250115,000000,13.218,13.3,13.055,13.22,1183369,0
+TAC.US,D,20250116,000000,13.2377,13.77,13.12,13.69,2743987,0
+TAC.US,D,20250117,000000,13.705,14.41,13.65,14.29,1853356,0
+TAC.US,D,20250121,000000,14.55,14.62,14.32,14.44,1006098,0
+TAC.US,D,20250122,000000,14.41,14.52,13.76,13.78,2263853,0
+TAC.US,D,20250123,000000,13.52,13.92,13.04,13.42,2611539,0
+TAC.US,D,20250124,000000,13.38,13.64,13.38,13.47,1511430,0
+TAC.US,D,20250127,000000,13,13.16,10.551,10.7,4053793,0
+TAC.US,D,20250128,000000,10.78,10.875,10.31,10.62,1962341,0
+TAC.US,D,20250129,000000,10.665,10.96,10.49,10.92,3607724,0
+TAC.US,D,20250130,000000,10.925,11.66,10.925,11.54,1519416,0
+TAC.US,D,20250131,000000,11.54,11.73,11.39,11.48,1396730,0
+TAC.US,D,20250203,000000,11.02,11.35,10.84,11.08,1461921,0
+TAC.US,D,20250204,000000,11.26,11.4199,11.03,11.16,1269154,0
+TAC.US,D,20250205,000000,11.28,11.29,10.79,10.9,2015703,0
+TAC.US,D,20250206,000000,10.88,11.06,10.79,10.87,3320662,0
+TAC.US,D,20250207,000000,10.87,10.97,10.71,10.84,2899804,0
+TAC.US,D,20250210,000000,10.84,10.96,10.73,10.75,2619167,0
+TAC.US,D,20250211,000000,10.7,10.7,10.38,10.56,2889090,0
+TAC.US,D,20250212,000000,10.44,10.63,10.33,10.4,2250698,0
+TAC.US,D,20250213,000000,10.56,10.61,10.275,10.42,887569,0
+TAC.US,D,20250214,000000,10.43,10.595,10.39,10.53,815262,0
+TAC.US,D,20250218,000000,10.84,10.84,10.54,10.6,3043506,0
+TAC.US,D,20250219,000000,10.55,10.635,10.43,10.56,2637916,0
+TAC.US,D,20250220,000000,10.805,11.48,10.54,11.28,2358855,0
+TAC.US,D,20250221,000000,11.425,11.645,10.865,10.9,5543293,0
+TAC.US,D,20250224,000000,10.82,10.95,10.68,10.78,2492854,0
+TAC.US,D,20250225,000000,10.71,10.99,10.425,10.62,2274117,0
+TAC.US,D,20250226,000000,10.67,10.95,10.63,10.74,1212945,0
+TAC.US,D,20250227,000000,10.73,10.8,10.13,10.18,1956730,0
+TAC.US,D,20250228,000000,10.19,10.365,10.03,10.34,3447272,0
+TAC.US,D,20250303,000000,10.36,10.555,10,10.1,1619944,0
+TAC.US,D,20250304,000000,9.9,9.98,9.68,9.7,2133759,0
+TAC.US,D,20250305,000000,9.8,9.96,9.7,9.83,1454993,0
+TAC.US,D,20250306,000000,9.74,9.74,9.29,9.38,1726517,0
+TAC.US,D,20250307,000000,9.4,9.58,9.255,9.32,2610587,0
+TAC.US,D,20250310,000000,9.21,9.21,8.535,8.76,2406894,0
+TAC.US,D,20250311,000000,8.77,9.395,8.69,9.32,4193674,0
+TAC.US,D,20250312,000000,9.48,9.815,9.3,9.66,2665841,0
+TAC.US,D,20250313,000000,9.67,9.74,9.38,9.41,800715,0
+TAC.US,D,20250314,000000,9.47,9.545,9.38,9.53,1555939,0
+TAC.US,D,20250317,000000,9.57,9.7,9.445,9.69,1495126,0
+TAC.US,D,20250318,000000,9.62,9.665,9.4,9.57,792986,0
+TAC.US,D,20250319,000000,9.626,9.81,9.53,9.79,781656,0
+TAC.US,D,20250320,000000,9.75,9.86,9.72,9.78,560206,0
+TAC.US,D,20250321,000000,9.69,9.835,9.62,9.74,2183234,0
+TAC.US,D,20250324,000000,9.9,9.985,9.695,9.78,1351226,0
+TAC.US,D,20250325,000000,9.74,9.85,9.64,9.82,846643,0
+TAC.US,D,20250326,000000,9.83,9.8832,9.56,9.62,847642,0
+TAC.US,D,20250327,000000,9.56,9.64,9.375,9.41,1019235,0
+TAC.US,D,20250328,000000,9.4,9.595,9.34,9.47,1124040,0
+TAC.US,D,20250331,000000,9.36,9.41,9.19,9.35,1523960,0
+TAC.US,D,20250401,000000,9.33,9.505,9.175,9.47,694038,0
+TAC.US,D,20250402,000000,9.39,9.58,9.34,9.57,696736,0
+TAC.US,D,20250403,000000,9.35,9.61,9.115,9.19,1127851,0
+TAC.US,D,20250404,000000,8.8601,8.91,8.12,8.16,1994213,0
+TAC.US,D,20250407,000000,7.925,8.63,7.82,8.33,935575,0
+TAC.US,D,20250408,000000,8.65,8.69,8.03,8.16,1322133,0
+TAC.US,D,20250409,000000,8.14,8.94,7.94,8.83,1922183,0
+TAC.US,D,20250410,000000,8.97,9.11,8.285,8.52,1236073,0
+TAC.US,D,20250411,000000,8.57,8.7,8.465,8.69,739643,0
+TAC.US,D,20250414,000000,8.86,8.905,8.72,8.76,589254,0
+TAC.US,D,20250415,000000,8.72,8.76,8.43,8.61,2070905,0
+TAC.US,D,20250416,000000,8.59,8.735,8.495,8.67,906706,0
+TAC.US,D,20250417,000000,8.655,8.88,8.63,8.72,1025465,0
+TAC.US,D,20250421,000000,8.68,8.69,8.355,8.43,1295191,0
+TAC.US,D,20250422,000000,8.55,8.645,8.46,8.55,1172636,0
+TAC.US,D,20250423,000000,8.71,8.88,8.5516,8.57,555237,0
+TAC.US,D,20250424,000000,8.64,8.825,8.6,8.79,937795,0
+TAC.US,D,20250425,000000,8.7,9.035,8.7,8.99,1487313,0
+TAC.US,D,20250428,000000,9.05,9.07,8.905,9,1136105,0
+TAC.US,D,20250429,000000,9.03,9.115,8.89,9.09,644984,0
+TAC.US,D,20250430,000000,8.96,9.015,8.845,8.91,819418,0
+TAC.US,D,20250501,000000,9,9.15,8.96,9.05,808290,0
+TAC.US,D,20250502,000000,9.17,9.295,9.05,9.27,664076,0
+TAC.US,D,20250505,000000,9.23,9.24,9.055,9.13,680943,0
+TAC.US,D,20250506,000000,9.05,9.14,8.955,9.06,940337,0
+TAC.US,D,20250507,000000,9.06,9.34,8.415,8.52,3130618,0
+TAC.US,D,20250508,000000,8.6,8.67,8.335,8.51,874663,0
+TAC.US,D,20250509,000000,8.51,8.74,8.5,8.66,1323719,0
+TAC.US,D,20250512,000000,8.85,8.935,8.73,8.9,1094482,0
+TAC.US,D,20250513,000000,8.92,9.22,8.825,9.15,689917,0
+TAC.US,D,20250514,000000,9.11,9.18,8.93,9,1343319,0
+TAC.US,D,20250515,000000,8.975,9.195,8.91,9.1,1178131,0
+TAC.US,D,20250516,000000,9.12,9.18,8.995,9.11,824843,0
+TAC.US,D,20250519,000000,8.985,9.015,8.925,8.96,712713,0
+TAC.US,D,20250520,000000,8.99,9.16,8.94,9.15,1704893,0
+TAC.US,D,20250521,000000,9.16,9.16,8.87,8.87,815936,0
+TAC.US,D,20250522,000000,8.83,8.96,8.73,8.95,703489,0
+TAC.US,D,20250523,000000,8.88,9.16,8.84,9.15,1426121,0
+TAC.US,D,20250527,000000,9.16,9.475,9.15,9.44,2402440,0
+TAC.US,D,20250528,000000,9.47,9.725,9.43,9.66,2450087,0
+TAC.US,D,20250529,000000,9.79,9.79,9.59,9.71,1790476,0
+TAC.US,D,20250530,000000,9.59,9.85,9.52,9.76,1941002,0
+TAC.US,D,20250602,000000,9.765,9.89,9.62,9.89,1108598,0
+TAC.US,D,20250603,000000,9.9535,10.505,9.925,10.39,2047335,0
+TAC.US,D,20250604,000000,10.42,10.47,10.015,10.13,1310244,0
+TAC.US,D,20250605,000000,10.25,10.67,10.12,10.29,1908440,0
+TAC.US,D,20250606,000000,10.3723,10.41,10.19,10.36,2341012,0
+TAC.US,D,20250609,000000,10.38,10.475,10.245,10.41,2994948,0
+TAC.US,D,20250610,000000,10.4099,10.44,10.22,10.4,1892749,0
+TAC.US,D,20250611,000000,10.52,10.77,10.305,10.47,2333506,0
+TAC.US,D,20250612,000000,10.8,11.51,10.69,11.41,3548948,0
+TAC.US,D,20250613,000000,11.235,11.28,10.895,11.09,2592846,0
+TAC.US,D,20250616,000000,11.26,11.49,11.225,11.47,1703520,0
+TAC.US,D,20250617,000000,11.5,11.5,11.19,11.3,1623744,0
+TAC.US,D,20250618,000000,11.3,11.43,11.235,11.38,1793008,0
+TAC.US,D,20250620,000000,11.23,11.255,10.98,10.98,3164148,0
+TAC.US,D,20250623,000000,10.925,11.1067,10.84,11,1092532,0
+TAC.US,D,20250624,000000,11.08,11.23,10.94,11.01,976170,0
+TAC.US,D,20250625,000000,11.03,11.03,10.77,10.86,953117,0
+TAC.US,D,20250626,000000,11.01,11.01,10.69,10.71,1211914,0
+TAC.US,D,20250627,000000,10.77,10.86,10.555,10.69,1211044,0
+TAC.US,D,20250630,000000,10.77,10.905,10.69,10.79,778957,0
+TAC.US,D,20250701,000000,10.7101,10.81,10.69,10.71,586880,0
+TAC.US,D,20250702,000000,10.665,10.78,10.59,10.63,1387592,0
+TAC.US,D,20250703,000000,10.63,11.025,10.6,10.99,519100,0
+TAC.US,D,20250707,000000,10.71,10.815,10.53,10.6,773890,0
+TAC.US,D,20250708,000000,10.52,10.6,10.28,10.42,791973,0
+TAC.US,D,20250709,000000,10.46,10.62,10.375,10.57,758791,0
+TAC.US,D,20250710,000000,10.545,11.22,10.525,11.2,1244539,0
+TAC.US,D,20250711,000000,11.145,11.625,11.05,11.41,1151275,0
+TAC.US,D,20250714,000000,11.38,11.755,11.34,11.62,1355515,0
+TAC.US,D,20250715,000000,11.64,11.84,11.56,11.71,1100086,0
+TAC.US,D,20250716,000000,11.7,12.055,11.545,11.95,1415839,0
+TAC.US,D,20250717,000000,11.95,12.155,11.8,12.08,1036424,0
+TAC.US,D,20250718,000000,12.55,12.81,12.29,12.36,1575902,0
+TAC.US,D,20250721,000000,12.31,12.4,12.02,12.25,1424909,0
+TAC.US,D,20250722,000000,12.08,12.29,11.99,12.29,676460,0
+TAC.US,D,20250723,000000,12.44,12.695,12.35,12.59,885384,0
+TAC.US,D,20250724,000000,12.61,12.68,12.275,12.32,1032934,0
+TAC.US,D,20250725,000000,12.2963,12.31,12.15,12.27,1012722,0
+TAC.US,D,20250728,000000,12.29,12.31,11.975,12.2,1377558,0
+TAC.US,D,20250729,000000,12.2,12.33,12.02,12.14,1226312,0
+TAC.US,D,20250730,000000,12.15,12.49,12.08,12.27,1248410,0
+TAC.US,D,20250731,000000,12.23,12.33,11.95,12.05,1627798,0
+TAC.US,D,20250801,000000,12,12.66,11.86,12.37,1472286,0
+TAC.US,D,20250804,000000,12.38,12.57,12.25,12.52,683753,0
+TAC.US,D,20250805,000000,12.46,12.57,12.01,12.07,1702057,0
+TAC.US,D,20250806,000000,12.0999,12.245,11.94,12.17,1071860,0
+TAC.US,D,20250807,000000,12.15,12.19,11.88,12.02,845942,0
+TAC.US,D,20250808,000000,12.025,12.19,11.94,12.08,1034233,0
+TAC.US,D,20250811,000000,12.08,12.11,11.97,12,4400466,0
+TAC.US,D,20250812,000000,12,12.3,12,12.26,839083,0
+TAC.US,D,20250813,000000,12.3,12.36,12.15,12.25,994138,0
+TAC.US,D,20250814,000000,12.23,12.63,12.12,12.5,1772263,0
+TAC.US,D,20250815,000000,12.575,12.62,12.33,12.34,750542,0
+TAC.US,D,20250818,000000,12.345,12.61,12.31,12.51,729753,0
+TAC.US,D,20250819,000000,12.44,12.54,12.33,12.37,650866,0
+TAC.US,D,20250820,000000,12.325,12.43,12.14,12.31,660047,0
+TAC.US,D,20250821,000000,12.275,12.535,12.275,12.31,647098,0
+TAC.US,D,20250822,000000,12.26,12.385,12.075,12.13,2754054,0
+TAC.US,D,20250825,000000,12.09,12.195,11.97,12.16,979148,0
+TAC.US,D,20250826,000000,12.125,12.265,12.045,12.26,432687,0
+TAC.US,D,20250827,000000,12.215,12.27,12.02,12.07,490733,0
+TAC.US,D,20250828,000000,12.08,12.66,12.075,12.61,704791,0
+TAC.US,D,20250829,000000,12.515,12.52,12.22,12.3,2151968,0
+TAC.US,D,20250902,000000,12.11,12.275,11.945,12.1,567783,0
+TAC.US,D,20250903,000000,12.1,12.115,12.01,12.04,725738,0
+TAC.US,D,20250904,000000,12.07,12.13,11.94,12.12,1629469,0
+TAC.US,D,20250905,000000,12.165,12.29,12.035,12.28,524747,0
+TAC.US,D,20250908,000000,12.305,12.37,12.16,12.31,1131116,0
+TAC.US,D,20250909,000000,12.31,12.53,12.25,12.35,918150,0
+TAC.US,D,20250910,000000,12.44,12.73,12.44,12.68,705299,0
+TAC.US,D,20250911,000000,12.71,12.82,12.45,12.65,947878,0
+TAC.US,D,20250912,000000,12.53,12.665,12.525,12.64,699824,0
+TAC.US,D,20250915,000000,12.69,13.015,12.64,13,1714795,0
+TAC.US,D,20250916,000000,12.96,13,12.77,12.93,488084,0
+TAC.US,D,20250917,000000,12.88,13.27,12.83,13.14,1221362,0
+TAC.US,D,20250918,000000,13.21,13.59,13.18,13.47,1413898,0
+TAC.US,D,20250919,000000,13.68,13.81,13.26,13.64,1695888,0
+TAC.US,D,20250922,000000,13.51,13.895,13.47,13.86,1811338,0
+TAC.US,D,20250923,000000,13.82,13.83,13.59,13.62,670498,0
+TAC.US,D,20250924,000000,13.68,13.74,13.455,13.64,616316,0
+TAC.US,D,20250925,000000,13.4901,13.545,13.395,13.49,741145,0
+TAC.US,D,20250926,000000,13.53,13.64,13.45,13.62,526940,0
+TAC.US,D,20250929,000000,13.63,13.756863,13.555,13.67,466775,0
+TAC.US,D,20250930,000000,13.68,13.79,13.575,13.67,835983,0
+TAC.US,D,20251001,000000,13.65,13.91,13.64,13.8,3655103,0
+TAC.US,D,20251002,000000,13.9,13.9099,13.655,13.7,1256616,0
+TAC.US,D,20251003,000000,13.7,14.9,13.5201,14.47,3363581,0
+TAC.US,D,20251006,000000,14.5,14.855,14.47,14.67,2025673,0
+TAC.US,D,20251007,000000,14.66,15.01,14.575,15,1211326,0
+TAC.US,D,20251008,000000,15.07,15.7,15.045,15.61,3095727,0
+TAC.US,D,20251009,000000,15.56,15.79,15.41,15.6,1332208,0
+TAC.US,D,20251010,000000,15.61,16.2,15.55,15.59,4124735,0
+TAC.US,D,20251013,000000,16.325,17.69,16.21,17.1,6895964,0
+TAC.US,D,20251014,000000,16.87,16.92,16.17,16.73,4305090,0
+TAC.US,D,20251015,000000,17,17.35,16.93,17.04,2777927,0
+TAC.US,D,20251016,000000,17.15,17.15,16.575,16.96,2212356,0
+TAC.US,D,20251017,000000,16.6,16.9,16.18,16.57,2652945,0
+TAC.US,D,20251020,000000,16.71,17.1,16.59,16.86,2472225,0
+TAC.US,D,20251021,000000,16.8,16.92,16.45,16.71,1607163,0
+TAC.US,D,20251022,000000,16.7,17.21,16.24,16.73,2385162,0
+TAC.US,D,20251023,000000,16.8,17.37,16.695,17.23,2107393,0
+TAC.US,D,20251024,000000,17.37,17.52,17.03,17.27,1544769,0
+TAC.US,D,20251027,000000,17.42,17.485,16.7635,17,1522068,0
+TAC.US,D,20251028,000000,17.13,17.32,16.78,17.15,2066691,0
+TAC.US,D,20251029,000000,17.26,17.8754,17.04,17.73,1728748,0
+TAC.US,D,20251030,000000,17.59,17.815,17.49,17.64,1558044,0
+TAC.US,D,20251031,000000,17.69,17.82,17.45,17.67,996122,0
+TAC.US,D,20251103,000000,17.63,17.81,17.48,17.62,1437568,0
+TAC.US,D,20251104,000000,17.16,17.48,16.55,16.68,1865329,0
+TAC.US,D,20251105,000000,16.835,17.06,16.67,16.87,2259280,0
+TAC.US,D,20251106,000000,13.81,15.15,13.52,14.94,9347811,0
+TAC.US,D,20251107,000000,14.56,15.8,13.92,15.51,4135633,0
+TAC.US,D,20251110,000000,15.82,15.98,15.485,15.77,2228017,0
+TAC.US,D,20251111,000000,15.76,15.91,15.465,15.53,1326027,0
+TAC.US,D,20251112,000000,15.62,15.65,15.25,15.26,1238162,0
+TAC.US,D,20251113,000000,15.16,15.162,14.145,14.41,3635943,0
+TAC.US,D,20251114,000000,14.21,14.925,14.11,14.58,1540518,0
+TAC.US,D,20251117,000000,14.7,14.88,14.01,14.24,2063896,0
+TAC.US,D,20251118,000000,14.26,14.645,14.11,14.42,1365282,0
+TAC.US,D,20251119,000000,14.54,14.68,14.37,14.48,1672133,0
+TAC.US,D,20251120,000000,14.8,14.92,13.78,13.84,1995797,0
+TAC.US,D,20251121,000000,13.9237,13.95,13.29,13.7,2327801,0
+TAC.US,D,20251124,000000,13.83,14.23,13.75,14.19,2055946,0
+TAC.US,D,20251125,000000,14.04,14.1739,13.68,14,1446164,0
+TAC.US,D,20251126,000000,14.165,14.21,13.89,14.06,888957,0
+TAC.US,D,20251128,000000,14.16,14.59,14.04,14.55,782218,0
+TAC.US,D,20251201,000000,14.295,14.38,14.12,14.24,1445428,0
+TAC.US,D,20251202,000000,14.3732,14.44,14.03,14.06,1262547,0
+TAC.US,D,20251203,000000,14.11,14.15,13.91,14,699877,0
+TAC.US,D,20251204,000000,14,14.415,13.9171,14.26,993016,0
+TAC.US,D,20251205,000000,14.3538,14.38,13.97,14.06,784913,0
+TAC.US,D,20251208,000000,14.15,14.17,13.88,14.11,1052448,0
+TAC.US,D,20251209,000000,14.25,15.238,14.25,14.61,1828337,0
+TAC.US,D,20251210,000000,14.7575,14.86,14.15,14.46,1829236,0
+TAC.US,D,20251211,000000,14.4,14.55,14.07,14.42,1403712,0
+TAC.US,D,20251212,000000,14.54,14.54,13.84,13.85,1095822,0
+TAC.US,D,20251215,000000,14.01,14.07,13.535,13.69,1227392,0
+TAC.US,D,20251216,000000,13.59,13.76,13.52,13.58,929292,0
+TAC.US,D,20251217,000000,13.675,13.675,12.73,12.81,2190987,0
+TAC.US,D,20251218,000000,13.01,13.1,12.495,12.57,2132656,0
+TAC.US,D,20251219,000000,12.58,12.915,12.49,12.53,2422419,0
+TAC.US,D,20251222,000000,12.572,12.63,12.34,12.46,1550419,0
+TAC.US,D,20251223,000000,12.46,12.73,12.45,12.71,910049,0
+TAC.US,D,20251224,000000,12.71,12.74,12.51,12.73,708152,0
+TAC.US,D,20251226,000000,12.737,12.925,12.64,12.84,570513,0
+TAC.US,D,20251229,000000,12.71,12.86,12.625,12.72,1066903,0
+TAC.US,D,20251230,000000,12.77,12.8091,12.64,12.66,1232580,0
+TAC.US,D,20251231,000000,12.74,12.795,12.62,12.64,709445,0
+TAC.US,D,20260102,000000,12.74,13.04,12.71,13.02,1164665,0
+TAC.US,D,20260105,000000,13.03,13.13,12.585,12.87,1318716,0
+TAC.US,D,20260106,000000,12.87,12.96,12.47,12.72,1366373,0
+TAC.US,D,20260107,000000,12.72,12.82,12.28,12.33,1059370,0
+TAC.US,D,20260108,000000,12.37,12.4,12.1,12.2,771038,0
+TAC.US,D,20260109,000000,12.5,12.625,12.345,12.37,1329073,0
+TAC.US,D,20260112,000000,12.35,12.405,12.18,12.18,1182690,0
+TAC.US,D,20260113,000000,12.18,12.27,12.09,12.17,1176393,0
+TAC.US,D,20260114,000000,12.167,12.2,11.97,12.1,1218729,0
+TAC.US,D,20260115,000000,12.17,12.419,11.96,12.35,842216,0
+TAC.US,D,20260116,000000,12.34,12.56,12.02,12.56,2631348,0
+TAC.US,D,20260120,000000,12.43,12.92,12.34,12.92,2616355,0
+TAC.US,D,20260121,000000,13.12,13.37,12.075,12.36,2673476,0
+TAC.US,D,20260122,000000,12.505,12.93,12.47,12.47,1605838,0
+TAC.US,D,20260123,000000,12.5,12.82,12.38,12.7,914053,0
+TAC.US,D,20260126,000000,12.785,13.22,12.75,12.85,1448101,0
+TAC.US,D,20260127,000000,12.89,13.87,12.88,13.81,3754347,0
+TAC.US,D,20260128,000000,13.86,13.975,13.685,13.94,2714555,0
+TAC.US,D,20260129,000000,13.97,13.99,13.37,13.55,2282995,0
+TAC.US,D,20260130,000000,13.31,13.57,12.68,12.78,1796458,0
+TAC.US,D,20260202,000000,12.69,12.99,12.625,12.76,1239663,0
+TAC.US,D,20260203,000000,12.96,13.24,12.815,13.07,2006350,0
+TAC.US,D,20260204,000000,13.13,13.22,12.535,12.59,1956682,0
+TAC.US,D,20260205,000000,12.48,12.61,12.31,12.36,1720515,0
+TAC.US,D,20260206,000000,12.57,13.25,12.55,13.24,1770247,0
+TAC.US,D,20260209,000000,13.37,13.62,13.215,13.61,1639731,0
+TAC.US,D,20260210,000000,13.53,13.6,13.015,13.25,1082851,0
+TAC.US,D,20260211,000000,13.42,13.54,13.04,13.54,894792,0
+TAC.US,D,20260212,000000,13.55,13.68,12.99,13.34,934562,0
+TAC.US,D,20260213,000000,13.35,13.67,13.29,13.58,805234,0
+TAC.US,D,20260217,000000,13.52,13.625,13.21,13.43,1505935,0
+TAC.US,D,20260218,000000,13.475,13.5599,13.295,13.39,1265029,0
diff --git a/daily/us/nyse stocks/2/talo.us.txt b/daily/us/nyse stocks/2/talo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..97b53150da8a7966993ce36ce20597b2b14a5537
--- /dev/null
+++ b/daily/us/nyse stocks/2/talo.us.txt	
@@ -0,0 +1,1954 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TALO.US,D,20180511,000000,36.46,36.65,33.4,33.85,180583,0
+TALO.US,D,20180514,000000,33.85,34.32,32.75,33.18,157162,0
+TALO.US,D,20180515,000000,33.35,34.39,32.7,32.79,286164,0
+TALO.US,D,20180516,000000,32.81,33.48,32.19,32.39,208200,0
+TALO.US,D,20180517,000000,33.7,33.7,32.1,32.66,203535,0
+TALO.US,D,20180518,000000,33.09,33.9,32.65,32.96,168464,0
+TALO.US,D,20180521,000000,32.99,33.75,32.87,33.62,109029,0
+TALO.US,D,20180522,000000,33.73,34.1347,33.02,33.42,195520,0
+TALO.US,D,20180523,000000,33.2,33.3297,31.65,32.08,172658,0
+TALO.US,D,20180524,000000,31.85,32.34,31.01,32.13,183791,0
+TALO.US,D,20180525,000000,32.18,32.65,31.25,32.12,168551,0
+TALO.US,D,20180529,000000,31.8,32.42,31.25,32.15,170934,0
+TALO.US,D,20180530,000000,32.41,34,32.13,33.48,336225,0
+TALO.US,D,20180531,000000,33.4,34.2,31.79,32.12,204487,0
+TALO.US,D,20180601,000000,32.42,33.24,31.955,32.91,120483,0
+TALO.US,D,20180604,000000,32.89,33.63,31.131,31.47,161681,0
+TALO.US,D,20180605,000000,31.4,31.98,31.03,31.41,103604,0
+TALO.US,D,20180606,000000,31.39,31.88,31,31.37,134745,0
+TALO.US,D,20180607,000000,31.35,32.15,31.35,31.94,76193,0
+TALO.US,D,20180608,000000,31.94,32.36,31.26,31.44,123245,0
+TALO.US,D,20180611,000000,31.56,32.32,31.07,32.1,221842,0
+TALO.US,D,20180612,000000,32.11,33,31.985,32.25,180677,0
+TALO.US,D,20180613,000000,32.34,33.24,32.32,33.11,216380,0
+TALO.US,D,20180614,000000,33.17,34.11,32.75,33.25,207447,0
+TALO.US,D,20180615,000000,33.12,33.74,32.65,32.99,578171,0
+TALO.US,D,20180618,000000,33.15,34.15,32.315,32.78,255842,0
+TALO.US,D,20180619,000000,32.78,33.11,32.25,32.78,163088,0
+TALO.US,D,20180620,000000,32.9,32.97,31.8214,32.45,183413,0
+TALO.US,D,20180621,000000,32.33,32.72,30.605,30.79,264761,0
+TALO.US,D,20180622,000000,31.71,33.65,31.65,33.26,343831,0
+TALO.US,D,20180625,000000,33.07,33.39,32,32.94,105697,0
+TALO.US,D,20180626,000000,33.15,34.13,32.46,33.63,85943,0
+TALO.US,D,20180627,000000,33.87,34.5,33.51,33.65,89996,0
+TALO.US,D,20180628,000000,33.49,33.49,32.25,32.43,100341,0
+TALO.US,D,20180629,000000,32.46,33.38,32,32.13,159941,0
+TALO.US,D,20180702,000000,32.15,32.2539,31.26,32.15,48728,0
+TALO.US,D,20180703,000000,33.14,33.65,32.5,33.15,56883,0
+TALO.US,D,20180705,000000,33.24,33.65,32.75,33.18,85734,0
+TALO.US,D,20180706,000000,32.46,34.07,32.46,34.07,59075,0
+TALO.US,D,20180709,000000,34.31,35.22,34.21,35.21,74611,0
+TALO.US,D,20180710,000000,35.77,35.77,34.57,34.74,110206,0
+TALO.US,D,20180711,000000,34.06,34.91,33.68,33.76,45890,0
+TALO.US,D,20180712,000000,34,34.015,33.04,33.4,91305,0
+TALO.US,D,20180713,000000,33.22,33.96,33.03,33.19,39815,0
+TALO.US,D,20180716,000000,32.65,33.239,32.22,32.53,62834,0
+TALO.US,D,20180717,000000,32.39,32.79,32.14,32.41,33065,0
+TALO.US,D,20180718,000000,32.11,33.16,31.7,33.09,89235,0
+TALO.US,D,20180719,000000,32.35,34.25,32.35,34.11,115316,0
+TALO.US,D,20180720,000000,34.53,34.63,33.74,34.55,92411,0
+TALO.US,D,20180723,000000,34.64,34.95,34.04,34.94,62722,0
+TALO.US,D,20180724,000000,35,35.65,34.72,35.27,130475,0
+TALO.US,D,20180725,000000,35.36,35.61,34.65,35.37,67134,0
+TALO.US,D,20180726,000000,35.41,35.65,34.88,35.47,63736,0
+TALO.US,D,20180727,000000,35.51,35.51,34,34.25,61596,0
+TALO.US,D,20180730,000000,34.92,36.99,34.38,36.91,136719,0
+TALO.US,D,20180731,000000,36.8,37.34,35.84,37.14,142529,0
+TALO.US,D,20180801,000000,36.45,37.14,36.16,36.83,46628,0
+TALO.US,D,20180802,000000,36.46,37.58,36.375,37.47,64630,0
+TALO.US,D,20180803,000000,37.52,37.64,36.75,36.92,45744,0
+TALO.US,D,20180806,000000,37.38,37.4,36.77,37.09,76485,0
+TALO.US,D,20180807,000000,37.5,37.6,35.65,35.84,95195,0
+TALO.US,D,20180808,000000,35.75,36.39,34.76,35.28,93465,0
+TALO.US,D,20180809,000000,35.28,36,34.01,34.29,80904,0
+TALO.US,D,20180810,000000,34.29,34.96,33.78,33.95,35613,0
+TALO.US,D,20180813,000000,33.85,33.85,32,32.45,93427,0
+TALO.US,D,20180814,000000,32.69,33.29,32.08,32.45,86099,0
+TALO.US,D,20180815,000000,31.62,32.525,30.8,31.37,133632,0
+TALO.US,D,20180816,000000,31.54,31.915,30.94,31.01,86278,0
+TALO.US,D,20180817,000000,31.03,31.89,31,31.44,59488,0
+TALO.US,D,20180820,000000,31.54,31.61,30.26,30.33,134338,0
+TALO.US,D,20180821,000000,31.2,31.46,30.27,30.36,79373,0
+TALO.US,D,20180822,000000,30.33,31.17,30.28,30.97,112585,0
+TALO.US,D,20180823,000000,30.92,31.08,30.54,30.82,182466,0
+TALO.US,D,20180824,000000,31.38,31.58,30.72,30.86,127929,0
+TALO.US,D,20180827,000000,31.15,34,30.97,33.63,236163,0
+TALO.US,D,20180828,000000,33.84,34.21,33.32,33.83,194856,0
+TALO.US,D,20180829,000000,34.5,34.6,33.84,34.17,101710,0
+TALO.US,D,20180830,000000,34.21,34.59,33.68,34.31,106350,0
+TALO.US,D,20180831,000000,33.97,34.64,33.41,34.52,162087,0
+TALO.US,D,20180904,000000,34.59,34.6,33.24,33.41,114399,0
+TALO.US,D,20180905,000000,33.35,34.2125,33,33.94,452338,0
+TALO.US,D,20180906,000000,34.16,34.48,33.7154,33.8,219346,0
+TALO.US,D,20180907,000000,33.11,34.485,33.11,34.42,180257,0
+TALO.US,D,20180910,000000,34.73,35.32,34.53,35.07,201092,0
+TALO.US,D,20180911,000000,35.07,36,34.85,35.47,195385,0
+TALO.US,D,20180912,000000,36.46,36.46,35.09,36.04,306139,0
+TALO.US,D,20180913,000000,36.2,36.21,34.23,34.44,187717,0
+TALO.US,D,20180914,000000,34.17,35.46,34.17,34.84,142748,0
+TALO.US,D,20180917,000000,35.55,35.55,32.59,32.62,105296,0
+TALO.US,D,20180918,000000,32.91,33.14,31.68,31.95,95587,0
+TALO.US,D,20180919,000000,32.25,32.85,31.87,32.5,107292,0
+TALO.US,D,20180920,000000,32.64,32.96,31.05,31.17,155228,0
+TALO.US,D,20180921,000000,31.49,32.05,31.19,31.6,443143,0
+TALO.US,D,20180924,000000,31.87,32.63,31.25,32.54,126581,0
+TALO.US,D,20180925,000000,32.74,33.19,32.3706,32.53,92626,0
+TALO.US,D,20180926,000000,31.8,32.87,31.8,32.16,70199,0
+TALO.US,D,20180927,000000,32.57,32.6,32.015,32.27,52940,0
+TALO.US,D,20180928,000000,32.21,33.69,32.03,32.82,111750,0
+TALO.US,D,20181001,000000,33.03,33.7,32.644,33.63,220058,0
+TALO.US,D,20181002,000000,33.64,33.7,33.05,33.3,65525,0
+TALO.US,D,20181003,000000,33.16,34.28,33.16,33.83,155481,0
+TALO.US,D,20181004,000000,33.61,33.7,33.06,33.33,92093,0
+TALO.US,D,20181005,000000,33.35,33.63,33.05,33.44,71005,0
+TALO.US,D,20181008,000000,33.4,33.63,33.04,33.17,108633,0
+TALO.US,D,20181009,000000,33.19,34,33.01,33.26,161692,0
+TALO.US,D,20181010,000000,33.18,33.9,31.9,31.94,166202,0
+TALO.US,D,20181011,000000,31.26,31.81,30.55,30.84,169718,0
+TALO.US,D,20181012,000000,31.56,31.56,30.905,31.19,85336,0
+TALO.US,D,20181015,000000,31.87,31.87,30.87,31.18,39307,0
+TALO.US,D,20181016,000000,31.79,31.95,31.28,31.38,68354,0
+TALO.US,D,20181017,000000,31.34,31.34,28.78,29.83,197784,0
+TALO.US,D,20181018,000000,29.19,29.615,28.39,29.2,212373,0
+TALO.US,D,20181019,000000,29.06,29.75,29.06,29.55,167811,0
+TALO.US,D,20181022,000000,29.51,30.5,29.02,29.96,156680,0
+TALO.US,D,20181023,000000,28.83,29.52,28.485,29.15,126928,0
+TALO.US,D,20181024,000000,29.79,29.79,27.14,27.19,164881,0
+TALO.US,D,20181025,000000,27.85,28.25,27.25,27.47,142353,0
+TALO.US,D,20181026,000000,27.1,27.32,26.37,26.61,170030,0
+TALO.US,D,20181029,000000,26.96,26.96,24.89,25.32,146235,0
+TALO.US,D,20181030,000000,25.12,25.81,24.64,25.45,130059,0
+TALO.US,D,20181031,000000,25.87,26.75,25.65,26.06,129127,0
+TALO.US,D,20181101,000000,26.22,26.9499,25.97,26.06,81490,0
+TALO.US,D,20181102,000000,25.94,26.43,24.82,24.97,107740,0
+TALO.US,D,20181105,000000,25.82,25.93,24.76,25.38,87227,0
+TALO.US,D,20181106,000000,25.29,27.06,25.29,25.59,147721,0
+TALO.US,D,20181107,000000,25.81,26.62,24.1,24.42,119027,0
+TALO.US,D,20181108,000000,24.27,24.53,23.44,23.52,108761,0
+TALO.US,D,20181109,000000,23.13,23.436,21.91,22.81,198956,0
+TALO.US,D,20181112,000000,23.72,23.75,22.48,22.51,125692,0
+TALO.US,D,20181113,000000,22.48,22.72,21.5,21.72,94463,0
+TALO.US,D,20181114,000000,22.2,22.69,21.47,21.58,110373,0
+TALO.US,D,20181115,000000,21.91,22.27,21.32,21.91,84044,0
+TALO.US,D,20181116,000000,22.25,22.25,21.04,21.39,108716,0
+TALO.US,D,20181119,000000,20.62,21.7,20.62,21.29,116888,0
+TALO.US,D,20181120,000000,20.82,20.87,17.88,18.87,309674,0
+TALO.US,D,20181121,000000,19.38,20.14,19.05,19.62,207332,0
+TALO.US,D,20181123,000000,18.51,19.52,18.34,19.37,78436,0
+TALO.US,D,20181126,000000,19.47,19.8509,18.95,19.64,195545,0
+TALO.US,D,20181127,000000,19.49,19.75,18.86,19.14,126207,0
+TALO.US,D,20181128,000000,18.58,19.7,18.58,19.56,149223,0
+TALO.US,D,20181129,000000,19.98,20.21,19.47,19.58,43779,0
+TALO.US,D,20181130,000000,19.12,19.49,18.99,19.32,114573,0
+TALO.US,D,20181203,000000,19.99,20.72,19.83,20.66,207030,0
+TALO.US,D,20181204,000000,20.63,20.63,19.28,19.49,122629,0
+TALO.US,D,20181206,000000,18.42,19.61,18.42,19.33,172543,0
+TALO.US,D,20181207,000000,19.8,20.02,19.11,19.33,106495,0
+TALO.US,D,20181210,000000,18.8,18.94,17.83,18.25,113979,0
+TALO.US,D,20181211,000000,19.26,19.26,18.2,18.72,188658,0
+TALO.US,D,20181212,000000,19.78,19.86,19.02,19.26,106626,0
+TALO.US,D,20181213,000000,19.53,19.53,18.2,18.41,150984,0
+TALO.US,D,20181214,000000,18.34,18.56,17.94,18.11,133894,0
+TALO.US,D,20181217,000000,17.93,18.56,17.43,17.56,157788,0
+TALO.US,D,20181218,000000,17.62,17.62,16.65,16.67,137424,0
+TALO.US,D,20181219,000000,17.16,17.26,16.28,16.36,217428,0
+TALO.US,D,20181220,000000,15.78,16.53,15.59,15.66,137023,0
+TALO.US,D,20181221,000000,15.37,15.82,14.81,15.1,465982,0
+TALO.US,D,20181224,000000,14.6,15.3,14.6,14.92,58860,0
+TALO.US,D,20181226,000000,14.77,16.82,14.68,16.74,193492,0
+TALO.US,D,20181227,000000,16.23,17,16.03,16.68,109299,0
+TALO.US,D,20181228,000000,16.44,16.99,16.37,16.4,103073,0
+TALO.US,D,20181231,000000,16.71,16.89,15.82,16.32,96067,0
+TALO.US,D,20190102,000000,15.42,17.52,15.42,17.35,100253,0
+TALO.US,D,20190103,000000,17.61,18.22,17.09,17.38,90122,0
+TALO.US,D,20190104,000000,18.52,18.62,17.51,18.6,79528,0
+TALO.US,D,20190107,000000,19.49,19.49,18.24,18.94,85668,0
+TALO.US,D,20190108,000000,19.24,19.35,18.76,19.28,131367,0
+TALO.US,D,20190109,000000,19.7,19.7,19.17,19.57,120811,0
+TALO.US,D,20190110,000000,19.35,19.9,18.8801,19.62,126602,0
+TALO.US,D,20190111,000000,19.47,19.47,18.59,18.82,87347,0
+TALO.US,D,20190114,000000,18.56,19.005,18.42,18.65,137617,0
+TALO.US,D,20190115,000000,18.8,19.11,18.61,18.8,152166,0
+TALO.US,D,20190116,000000,18.91,20.61,18.91,20.27,220011,0
+TALO.US,D,20190117,000000,19.74,20.82,19.74,20.81,162412,0
+TALO.US,D,20190118,000000,21.22,21.51,20.65,21.22,213257,0
+TALO.US,D,20190122,000000,21.24,21.25,20.19,20.5,155464,0
+TALO.US,D,20190123,000000,20.68,21.02,20.11,20.56,107137,0
+TALO.US,D,20190124,000000,20.91,21.37,20.22,21.33,116746,0
+TALO.US,D,20190125,000000,21.37,21.66,20.09,20.14,114330,0
+TALO.US,D,20190128,000000,19.69,19.69,18.65,19.25,110081,0
+TALO.US,D,20190129,000000,19.86,19.86,18.66,18.98,111260,0
+TALO.US,D,20190130,000000,19.53,19.58,18.81,19.49,162129,0
+TALO.US,D,20190131,000000,19.46,19.53,18.31,19.1,177937,0
+TALO.US,D,20190201,000000,19.11,19.99,19.11,19.78,135560,0
+TALO.US,D,20190204,000000,20.04,20.05,19.1,20.04,137035,0
+TALO.US,D,20190205,000000,19.94,20.6,19.94,20.42,165749,0
+TALO.US,D,20190206,000000,20.36,20.55,20.11,20.17,79979,0
+TALO.US,D,20190207,000000,19.96,20.04,18.705,18.77,86020,0
+TALO.US,D,20190208,000000,18.71,18.76,18.43,18.71,93800,0
+TALO.US,D,20190211,000000,18.33,19.44,18.33,19.4,100836,0
+TALO.US,D,20190212,000000,20.34,20.34,19.59,20,105858,0
+TALO.US,D,20190213,000000,20.69,20.69,20.05,20.68,149024,0
+TALO.US,D,20190214,000000,20.49,21.27,20.49,21.03,156115,0
+TALO.US,D,20190215,000000,21.43,21.88,21.2,21.86,97342,0
+TALO.US,D,20190219,000000,21.7,22.15,21.24,21.98,192073,0
+TALO.US,D,20190220,000000,21.95,22.8,21.95,22.69,111339,0
+TALO.US,D,20190221,000000,22.7,22.94,22.35,22.54,164753,0
+TALO.US,D,20190222,000000,22.82,23.12,22.42,23.01,133889,0
+TALO.US,D,20190225,000000,22.34,23.335,22.34,22.91,86156,0
+TALO.US,D,20190226,000000,22.75,23.4,22.08,22.4,167870,0
+TALO.US,D,20190227,000000,22.53,23.17,22.49,22.7,122525,0
+TALO.US,D,20190228,000000,22.73,22.73,22.15,22.45,122985,0
+TALO.US,D,20190301,000000,22.54,23.39,22.48,23.38,127277,0
+TALO.US,D,20190304,000000,23.58,23.75,23.16,23.46,69659,0
+TALO.US,D,20190305,000000,23.47,23.715,22.8,23.07,132735,0
+TALO.US,D,20190306,000000,22.97,23.14,22.72,22.73,114854,0
+TALO.US,D,20190307,000000,22.79,23.03,22.04,22.23,119493,0
+TALO.US,D,20190308,000000,21.96,21.96,21.17,21.45,123276,0
+TALO.US,D,20190311,000000,21.55,21.98,21.08,21.83,130605,0
+TALO.US,D,20190312,000000,21.98,22.59,21.7,22.23,187311,0
+TALO.US,D,20190313,000000,22.34,22.97,22.34,22.75,135082,0
+TALO.US,D,20190314,000000,24.24,26.15,24.24,24.85,633990,0
+TALO.US,D,20190315,000000,24.73,25.24,24.04,24.81,575275,0
+TALO.US,D,20190318,000000,24.96,25.32,24.41,24.96,280030,0
+TALO.US,D,20190319,000000,25.21,25.7,24.78,25.15,177852,0
+TALO.US,D,20190320,000000,25.18,26.7,25.11,25.98,313181,0
+TALO.US,D,20190321,000000,26.05,26.64,25.94,26.33,235873,0
+TALO.US,D,20190322,000000,26.29,26.46,24.9437,25.28,183620,0
+TALO.US,D,20190325,000000,25.21,25.44,24.5,25.3,126429,0
+TALO.US,D,20190326,000000,25.84,26.8,25.72,26.47,195318,0
+TALO.US,D,20190327,000000,26.81,27.53,26.31,27.17,144201,0
+TALO.US,D,20190328,000000,27.1,27.75,26.75,26.98,112939,0
+TALO.US,D,20190329,000000,27.44,27.53,26.3,26.56,249928,0
+TALO.US,D,20190401,000000,27.22,27.77,26.96,27.05,233103,0
+TALO.US,D,20190402,000000,27.01,27.3431,26.6613,26.78,219397,0
+TALO.US,D,20190403,000000,27.05,27.3,26.03,26.06,199608,0
+TALO.US,D,20190404,000000,26.02,26.35,25.62,25.95,315907,0
+TALO.US,D,20190405,000000,26.14,27.0075,26.09,26.69,662030,0
+TALO.US,D,20190408,000000,26.88,27.15,25.97,26.42,404887,0
+TALO.US,D,20190409,000000,26.34,26.885,26.15,26.53,226133,0
+TALO.US,D,20190410,000000,26.55,27.11,26.2,26.88,189949,0
+TALO.US,D,20190411,000000,27,27.6,26.52,27.13,141331,0
+TALO.US,D,20190412,000000,27.84,28.88,27.53,28.53,244820,0
+TALO.US,D,20190415,000000,27.8,29.28,27.5,27.8,214732,0
+TALO.US,D,20190416,000000,28.03,28.87,28.03,28.65,421259,0
+TALO.US,D,20190417,000000,28.9,29.3,28.61,28.81,249448,0
+TALO.US,D,20190418,000000,28.84,29.36,28.235,28.89,193579,0
+TALO.US,D,20190422,000000,29.38,30.15,29.3,29.81,334441,0
+TALO.US,D,20190423,000000,30,30.81,29.7,30.55,237254,0
+TALO.US,D,20190424,000000,30.75,30.93,29.29,29.37,336937,0
+TALO.US,D,20190425,000000,29.35,29.54,28.52,28.98,235018,0
+TALO.US,D,20190426,000000,28.32,28.7355,27.48,28.55,342005,0
+TALO.US,D,20190429,000000,28.5,29.9168,28.3,29.66,188249,0
+TALO.US,D,20190430,000000,29.83,29.85,29,29.7,250054,0
+TALO.US,D,20190501,000000,29.87,30.26,29.31,29.39,261181,0
+TALO.US,D,20190502,000000,29.01,29.39,28.31,28.69,162099,0
+TALO.US,D,20190503,000000,29,29.3,28.955,29.15,251002,0
+TALO.US,D,20190506,000000,28.81,29.8,28.69,29.65,375884,0
+TALO.US,D,20190507,000000,29.31,29.55,28.28,29.08,271729,0
+TALO.US,D,20190508,000000,29.02,29.5,28.67,28.87,244454,0
+TALO.US,D,20190509,000000,28.79,29.13,26.59,28.51,265251,0
+TALO.US,D,20190510,000000,28.31,28.86,27.49,28.33,225192,0
+TALO.US,D,20190513,000000,27.92,27.92,26.91,27.73,265044,0
+TALO.US,D,20190514,000000,28.5,28.5,27.76,27.96,256675,0
+TALO.US,D,20190515,000000,27.62,28.35,27.26,28.25,126084,0
+TALO.US,D,20190516,000000,28.25,28.7493,28.135,28.36,125604,0
+TALO.US,D,20190517,000000,27.97,28.23,27.46,27.55,168988,0
+TALO.US,D,20190520,000000,27.39,27.69,27.1,27.24,224443,0
+TALO.US,D,20190521,000000,27.28,28.23,27.15,28.2,295478,0
+TALO.US,D,20190522,000000,27.81,27.8174,26.8,26.82,128644,0
+TALO.US,D,20190523,000000,26.18,26.18,24.225,24.73,264456,0
+TALO.US,D,20190524,000000,25.04,25.07,24.35,24.96,251971,0
+TALO.US,D,20190528,000000,25.01,25.255,24.7,24.91,229270,0
+TALO.US,D,20190529,000000,24.46,25.01,24.14,24.9,253569,0
+TALO.US,D,20190530,000000,24.86,25.22,24.33,24.61,159057,0
+TALO.US,D,20190531,000000,23.97,24,23,23.34,279096,0
+TALO.US,D,20190603,000000,23.34,24.19,23.34,23.77,243516,0
+TALO.US,D,20190604,000000,24.0755,24.15,23.41,24.11,321148,0
+TALO.US,D,20190605,000000,23.56,24.1,21.13,22.41,305911,0
+TALO.US,D,20190606,000000,22.39,22.86,22.115,22.65,239457,0
+TALO.US,D,20190607,000000,22.69,22.7879,22.25,22.41,176582,0
+TALO.US,D,20190610,000000,22.39,23.13,22.3,22.39,147194,0
+TALO.US,D,20190611,000000,22.66,22.99,22.44,22.47,294655,0
+TALO.US,D,20190612,000000,21.77,22.24,21.52,21.75,383048,0
+TALO.US,D,20190613,000000,22.71,22.71,21.98,22.53,345768,0
+TALO.US,D,20190614,000000,22.55,22.66,22.23,22.46,261016,0
+TALO.US,D,20190617,000000,22.28,23.06,22.2028,22.96,554881,0
+TALO.US,D,20190618,000000,23.18,23.6,22.91,23.48,564805,0
+TALO.US,D,20190619,000000,23.5,23.5,22.305,22.43,361274,0
+TALO.US,D,20190620,000000,22.92,23.67,22.78,23.49,493262,0
+TALO.US,D,20190621,000000,23.43,23.8818,23.25,23.28,437709,0
+TALO.US,D,20190624,000000,23.28,23.525,22.2,22.31,251900,0
+TALO.US,D,20190625,000000,22.2,22.48,21.74,22.14,248683,0
+TALO.US,D,20190626,000000,22.63,23.2,22.33,22.46,359289,0
+TALO.US,D,20190627,000000,22.64,23.73,22.34,23.31,252488,0
+TALO.US,D,20190628,000000,23.39,24.12,23.11,24.05,631756,0
+TALO.US,D,20190701,000000,24.73,25.47,24.52,25.42,588015,0
+TALO.US,D,20190702,000000,25.28,25.35,24.54,24.86,260139,0
+TALO.US,D,20190703,000000,25.11,25.42,24.48,24.76,192998,0
+TALO.US,D,20190705,000000,24.8,25.55,24.77,25.41,359913,0
+TALO.US,D,20190708,000000,25.38,26.415,25.3,25.61,370041,0
+TALO.US,D,20190709,000000,25.38,25.59,24.81,25.09,192495,0
+TALO.US,D,20190710,000000,25.475,26,25.2,25.46,241807,0
+TALO.US,D,20190711,000000,25.48,25.69,24.27,24.73,282756,0
+TALO.US,D,20190712,000000,24.52,24.88,24.49,24.75,200674,0
+TALO.US,D,20190715,000000,24.97,24.97,23.96,24.15,194204,0
+TALO.US,D,20190716,000000,24.2,24.59,23.73,23.8,469402,0
+TALO.US,D,20190717,000000,23.73,23.79,22.45,22.46,224865,0
+TALO.US,D,20190718,000000,22.33,22.45,21.9,22.3,233534,0
+TALO.US,D,20190719,000000,22.28,22.6801,22.0331,22.6,127994,0
+TALO.US,D,20190722,000000,22.64,22.9153,22.01,22.05,197710,0
+TALO.US,D,20190723,000000,22.14,22.37,21.58,22.14,198487,0
+TALO.US,D,20190724,000000,22.1,22.69,22.01,22.6,359853,0
+TALO.US,D,20190725,000000,22.51,22.57,21.21,21.69,257372,0
+TALO.US,D,20190726,000000,21.64,21.66,21.02,21.2,193377,0
+TALO.US,D,20190729,000000,21.11,21.11,19.76,19.84,266159,0
+TALO.US,D,20190730,000000,19.62,20.945,19.26,20.65,254077,0
+TALO.US,D,20190731,000000,21.13,21.47,20.55,20.58,250411,0
+TALO.US,D,20190801,000000,20.28,20.5,19.5638,19.92,337891,0
+TALO.US,D,20190802,000000,20.41,20.41,19.37,19.71,217177,0
+TALO.US,D,20190805,000000,18.99,19.49,18.7,19.24,306413,0
+TALO.US,D,20190806,000000,19.36,19.55,18.86,19.3,185669,0
+TALO.US,D,20190807,000000,18.73,18.93,17.86,18.37,421093,0
+TALO.US,D,20190808,000000,21.4,21.6,19.2,20.01,637864,0
+TALO.US,D,20190809,000000,20.43,20.54,19.82,19.93,271782,0
+TALO.US,D,20190812,000000,19.76,20.29,19.45,20.23,290466,0
+TALO.US,D,20190813,000000,19.69,20.8,19.69,20.12,190535,0
+TALO.US,D,20190814,000000,19.5,19.77,18.97,19.42,314080,0
+TALO.US,D,20190815,000000,19.31,19.39,18.685,18.76,136483,0
+TALO.US,D,20190816,000000,18.82,19.46,18.76,19.31,199093,0
+TALO.US,D,20190819,000000,19.75,20.61,19.5774,20.47,248508,0
+TALO.US,D,20190820,000000,20.4,21.25,20.24,21.1,172050,0
+TALO.US,D,20190821,000000,21.39,21.93,21,21.06,370951,0
+TALO.US,D,20190822,000000,21.08,21.23,20.85,20.87,191149,0
+TALO.US,D,20190823,000000,20.4,20.81,19.89,19.97,169441,0
+TALO.US,D,20190826,000000,20.05,20.3,19.57,19.66,213691,0
+TALO.US,D,20190827,000000,19.78,19.78,18.52,18.68,223467,0
+TALO.US,D,20190828,000000,18.77,19.72,18.72,19.35,224207,0
+TALO.US,D,20190829,000000,19.57,19.93,19.34,19.74,132555,0
+TALO.US,D,20190830,000000,19.75,19.79,18.78,19.04,178774,0
+TALO.US,D,20190903,000000,18.66,19.1,18.25,18.98,165645,0
+TALO.US,D,20190904,000000,19.46,19.98,19.07,19.7,206474,0
+TALO.US,D,20190905,000000,19.93,20.89,19.81,20.48,195473,0
+TALO.US,D,20190906,000000,20.33,20.69,20.03,20.68,184913,0
+TALO.US,D,20190909,000000,20.86,22.13,20.62,22.04,273471,0
+TALO.US,D,20190910,000000,22.33,23.5,22.1,22.23,232719,0
+TALO.US,D,20190911,000000,22.42,23.03,21.76,22.64,161969,0
+TALO.US,D,20190912,000000,22.3,22.6,21.48,21.61,147673,0
+TALO.US,D,20190913,000000,21.93,22.26,21.6927,22.23,123016,0
+TALO.US,D,20190916,000000,24.18,26.5,24.13,25.58,548766,0
+TALO.US,D,20190917,000000,25.5,25.8,23.46,23.49,263079,0
+TALO.US,D,20190918,000000,23,23.47,22.66,22.95,178400,0
+TALO.US,D,20190919,000000,23.09,23.5,22.65,22.86,198348,0
+TALO.US,D,20190920,000000,22.83,24.11,22.695,24.02,462286,0
+TALO.US,D,20190923,000000,23.62,24.38,23.46,24.11,212503,0
+TALO.US,D,20190924,000000,23.84,23.84,22.06,22.28,218079,0
+TALO.US,D,20190925,000000,22,22.62,21.75,22.17,197532,0
+TALO.US,D,20190926,000000,21.83,22,20.98,21.26,180348,0
+TALO.US,D,20190927,000000,20.88,21.6,20.84,21.23,110913,0
+TALO.US,D,20190930,000000,20.92,21.095,20.18,20.33,286242,0
+TALO.US,D,20191001,000000,20.42,20.54,19.34,19.57,263460,0
+TALO.US,D,20191002,000000,19.39,19.59,18.5264,18.88,355939,0
+TALO.US,D,20191003,000000,18.64,19.075,18.26,18.9,275241,0
+TALO.US,D,20191004,000000,18.89,19.1,18.53,18.94,208064,0
+TALO.US,D,20191007,000000,18.99,19.84,18.47,19.27,360946,0
+TALO.US,D,20191008,000000,18.8,19.17,18.47,18.52,136798,0
+TALO.US,D,20191009,000000,18.5,18.83,17.84,18.03,267926,0
+TALO.US,D,20191010,000000,17.99,18.47,17.81,18.22,145190,0
+TALO.US,D,20191011,000000,18.4,19.08,18.4,18.67,165995,0
+TALO.US,D,20191014,000000,18.34,18.44,17.66,18.24,112871,0
+TALO.US,D,20191015,000000,18.1,18.65,17.95,18.39,124750,0
+TALO.US,D,20191016,000000,18.22,18.57,18.09,18.13,113131,0
+TALO.US,D,20191017,000000,18.2,18.565,17.93,18.49,162380,0
+TALO.US,D,20191018,000000,18.5549,18.781,18.24,18.34,178968,0
+TALO.US,D,20191021,000000,18.34,18.77,18.34,18.69,152497,0
+TALO.US,D,20191022,000000,18.75,19.69,18.75,19.48,292671,0
+TALO.US,D,20191023,000000,19.35,20.09,19.13,19.95,179624,0
+TALO.US,D,20191024,000000,20.09,20.25,19.05,19.22,161722,0
+TALO.US,D,20191025,000000,19.17,19.99,19.11,19.84,122466,0
+TALO.US,D,20191028,000000,19.9,20.24,19.68,19.73,152365,0
+TALO.US,D,20191029,000000,21.3,23.44,21.01,23,2220680,0
+TALO.US,D,20191030,000000,23.06,23.46,22.42,22.45,934940,0
+TALO.US,D,20191031,000000,22.33,22.45,21.36,21.53,4874864,0
+TALO.US,D,20191101,000000,21.75,22.93,21.49,22.92,507233,0
+TALO.US,D,20191104,000000,23.19,24.33,23.17,23.58,742154,0
+TALO.US,D,20191105,000000,23.7,24.12,23.51,24.07,506250,0
+TALO.US,D,20191106,000000,23.87,24.48,23.6,23.77,480306,0
+TALO.US,D,20191107,000000,24.13,25.3,23.72,24.11,486771,0
+TALO.US,D,20191108,000000,23.62,24.31,22.87,24.31,314829,0
+TALO.US,D,20191111,000000,23.74,24.24,23.42,23.69,300596,0
+TALO.US,D,20191112,000000,23.95,24.23,23.35,23.78,301127,0
+TALO.US,D,20191113,000000,23.52,24.06,23.4753,23.66,417243,0
+TALO.US,D,20191114,000000,23.65,23.97,23.41,23.66,185465,0
+TALO.US,D,20191115,000000,23.85,24.28,23.5,24.23,260443,0
+TALO.US,D,20191118,000000,24.16,24.16,23.19,23.46,371194,0
+TALO.US,D,20191119,000000,23.27,23.59,22.87,23.48,276900,0
+TALO.US,D,20191120,000000,23.43,24.33,23.1717,23.84,330463,0
+TALO.US,D,20191121,000000,23.88,24.41,23.74,23.88,325111,0
+TALO.US,D,20191122,000000,23.99,24.285,23.2,23.21,249663,0
+TALO.US,D,20191125,000000,23.2,23.87,22.86,23.5,241675,0
+TALO.US,D,20191126,000000,23.27,23.9,23.12,23.29,357512,0
+TALO.US,D,20191127,000000,23.48,23.86,23.27,23.58,280330,0
+TALO.US,D,20191129,000000,23.27,23.52,22.86,23.2,193983,0
+TALO.US,D,20191202,000000,23.29,23.64,23.15,23.47,331361,0
+TALO.US,D,20191203,000000,23.23,23.65,22.925,23.33,362326,0
+TALO.US,D,20191204,000000,23.8,24.75,23.76,24.39,269834,0
+TALO.US,D,20191205,000000,24.61,24.72,23.7,24,525849,0
+TALO.US,D,20191206,000000,24.11,25.53,24.11,25.35,444674,0
+TALO.US,D,20191209,000000,25.02,25.89,24.88,25.42,337538,0
+TALO.US,D,20191210,000000,25.4,26.01,25.4,25.81,243164,0
+TALO.US,D,20191211,000000,26.4,28.81,26.2,27.16,830606,0
+TALO.US,D,20191212,000000,27.26,28.395,27.26,27.99,426265,0
+TALO.US,D,20191213,000000,27.99,28.68,27.54,27.86,298352,0
+TALO.US,D,20191216,000000,28.28,28.88,28.06,28.33,384987,0
+TALO.US,D,20191217,000000,28.25,29.04,28.22,28.93,289318,0
+TALO.US,D,20191218,000000,28.65,29.32,28.65,28.98,207463,0
+TALO.US,D,20191219,000000,28.94,29.17,28.42,28.72,315069,0
+TALO.US,D,20191220,000000,28.86,28.875,28.34,28.59,903057,0
+TALO.US,D,20191223,000000,28.97,29.5,28.59,29.4,335170,0
+TALO.US,D,20191224,000000,29.81,30.07,29.46,29.74,243524,0
+TALO.US,D,20191226,000000,29.92,30.38,29.66,29.77,212830,0
+TALO.US,D,20191227,000000,29.91,30,29.39,29.7,285099,0
+TALO.US,D,20191230,000000,29.7,30.1926,29.56,29.62,352398,0
+TALO.US,D,20191231,000000,29.3,30.295,29.25,30.15,224513,0
+TALO.US,D,20200102,000000,30.46,30.6527,29.58,30.01,253623,0
+TALO.US,D,20200103,000000,30.63,30.925,30.2309,30.57,453768,0
+TALO.US,D,20200106,000000,30.82,31,30.514,30.93,483604,0
+TALO.US,D,20200107,000000,30.72,31.34,30.32,31.31,370768,0
+TALO.US,D,20200108,000000,31.19,31.19,28.65,29.17,308378,0
+TALO.US,D,20200109,000000,28.95,29.375,28.33,29.17,314981,0
+TALO.US,D,20200110,000000,28.87,29.015,28.06,28.5,342947,0
+TALO.US,D,20200113,000000,28.1,28.35,27.51,28.22,320930,0
+TALO.US,D,20200114,000000,28.12,28.375,27.8,28.14,268589,0
+TALO.US,D,20200115,000000,27.87,28.3,27.5,28.28,363865,0
+TALO.US,D,20200116,000000,28.54,29.02,28.45,28.61,263237,0
+TALO.US,D,20200117,000000,28.83,29.01,28.26,28.67,278049,0
+TALO.US,D,20200121,000000,28.32,28.75,26.76,26.96,412043,0
+TALO.US,D,20200122,000000,26.93,26.93,26.16,26.2,204927,0
+TALO.US,D,20200123,000000,25.66,26.53,25.42,26.49,273083,0
+TALO.US,D,20200124,000000,26.29,26.31,25.5,26.05,354350,0
+TALO.US,D,20200127,000000,25.27,25.77,24.16,24.18,375040,0
+TALO.US,D,20200128,000000,24.42,25.12,24.2,25.01,330391,0
+TALO.US,D,20200129,000000,25.04,25.394,24.34,24.45,287815,0
+TALO.US,D,20200130,000000,24.02,24.535,23.77,24.29,356834,0
+TALO.US,D,20200131,000000,23.7,23.7,21.73,21.94,717774,0
+TALO.US,D,20200203,000000,22.01,22.1,19.365,19.52,684931,0
+TALO.US,D,20200204,000000,19.97,20.25,19.06,19.25,712078,0
+TALO.US,D,20200205,000000,19.46,20.4,19.3,20.11,475635,0
+TALO.US,D,20200206,000000,20.06,20.17,18.65,19.08,668910,0
+TALO.US,D,20200207,000000,18.99,19.08,18.32,18.64,382921,0
+TALO.US,D,20200210,000000,18.46,18.68,17.4,17.78,374776,0
+TALO.US,D,20200211,000000,17.94,18.09,17.505,17.91,344628,0
+TALO.US,D,20200212,000000,18.39,18.885,18.04,18.49,309635,0
+TALO.US,D,20200213,000000,18.42,18.975,18.21,18.8,510761,0
+TALO.US,D,20200214,000000,18.8,18.95,18.18,18.4,359140,0
+TALO.US,D,20200218,000000,18.27,18.451,17.87,18.21,337214,0
+TALO.US,D,20200219,000000,18.49,19.06,18.31,18.75,373773,0
+TALO.US,D,20200220,000000,18.8,18.9391,18.145,18.38,261917,0
+TALO.US,D,20200221,000000,18.04,18.18,17.55,17.88,280087,0
+TALO.US,D,20200224,000000,16.82,17.24,16.4353,16.57,565244,0
+TALO.US,D,20200225,000000,16.57,16.89,15.885,16.13,499584,0
+TALO.US,D,20200226,000000,16.28,16.55,15.06,15.23,534379,0
+TALO.US,D,20200227,000000,14.47,15,13.51,13.83,595942,0
+TALO.US,D,20200228,000000,13.33,14.2,13.08,14.2,604718,0
+TALO.US,D,20200302,000000,14.46,14.76,13.48,14.47,466539,0
+TALO.US,D,20200303,000000,14.42,14.57,13.75,14.18,496321,0
+TALO.US,D,20200304,000000,14.67,14.67,13.51,13.89,600291,0
+TALO.US,D,20200305,000000,13.56,13.744,12.56,12.88,725100,0
+TALO.US,D,20200306,000000,12.25,12.7,11.58,12.01,876032,0
+TALO.US,D,20200309,000000,9.56,9.73,8.255,8.3,1160940,0
+TALO.US,D,20200310,000000,9.11,9.62,8.15,8.62,911782,0
+TALO.US,D,20200311,000000,8.1,8.38,7.1,7.33,732984,0
+TALO.US,D,20200312,000000,7.72,8.5684,7.4,7.73,947339,0
+TALO.US,D,20200313,000000,7.75,7.85,5.9,6.8,1227927,0
+TALO.US,D,20200316,000000,5.81,6.81,5.74,5.79,972748,0
+TALO.US,D,20200317,000000,5.97,7.35,5.92,7.25,863766,0
+TALO.US,D,20200318,000000,6.38,7.29,6.38,7.04,565397,0
+TALO.US,D,20200319,000000,7.17,8.74,6.98,8.39,629057,0
+TALO.US,D,20200320,000000,8.56,8.7,7.21,7.71,767487,0
+TALO.US,D,20200323,000000,7.8,7.88,6,6.28,552259,0
+TALO.US,D,20200324,000000,6.7,6.87,6.0025,6.27,547478,0
+TALO.US,D,20200325,000000,6.24,7.4,5.74,7.19,445370,0
+TALO.US,D,20200326,000000,7.26,8.18,7.03,7.37,419983,0
+TALO.US,D,20200327,000000,6.96,6.99,6.34,6.39,408808,0
+TALO.US,D,20200330,000000,6.38,6.38,5.27,5.7,575663,0
+TALO.US,D,20200331,000000,5.68,6.38,5.67,5.75,676409,0
+TALO.US,D,20200401,000000,5.63,5.72,5,5.12,432073,0
+TALO.US,D,20200402,000000,5.33,6.55,5.3,5.99,644355,0
+TALO.US,D,20200403,000000,6.32,6.59,5.66,5.99,802131,0
+TALO.US,D,20200406,000000,6.27,6.37,5.8,6,545585,0
+TALO.US,D,20200407,000000,6.27,6.98,6.1601,6.32,811801,0
+TALO.US,D,20200408,000000,6.62,6.93,6.28,6.89,661292,0
+TALO.US,D,20200409,000000,7.46,8.12,6.51,6.78,930145,0
+TALO.US,D,20200413,000000,7.2,7.2,6.5468,6.95,457173,0
+TALO.US,D,20200414,000000,7.32,7.99,7.25,7.66,570408,0
+TALO.US,D,20200415,000000,7.5,7.64,6.8,7.51,484027,0
+TALO.US,D,20200416,000000,7.55,7.74,6.17,6.29,573494,0
+TALO.US,D,20200417,000000,6.54,6.95,6.5,6.87,577082,0
+TALO.US,D,20200420,000000,6.51,7.42,6.34,7.13,653064,0
+TALO.US,D,20200421,000000,6.87,7.06,6.64,6.84,747906,0
+TALO.US,D,20200422,000000,7.12,7.58,7.11,7.56,860289,0
+TALO.US,D,20200423,000000,8.2,9.1,8.07,8.35,791263,0
+TALO.US,D,20200424,000000,9.06,9.29,8.17,9.08,854593,0
+TALO.US,D,20200427,000000,8.87,8.905,8.235,8.89,671325,0
+TALO.US,D,20200428,000000,9.2,9.26,8.51,9.17,467608,0
+TALO.US,D,20200429,000000,9.83,11.25,9.75,11.22,559580,0
+TALO.US,D,20200430,000000,11.62,11.8,10.65,11.39,677191,0
+TALO.US,D,20200501,000000,10.96,11.105,10.01,10.2,408984,0
+TALO.US,D,20200504,000000,9.76,11.17,9.57,11.17,359951,0
+TALO.US,D,20200505,000000,11.92,12.7,11.02,11.04,691478,0
+TALO.US,D,20200506,000000,10.92,11.055,10.33,10.67,281830,0
+TALO.US,D,20200507,000000,11.6,12.24,11.07,11.42,626305,0
+TALO.US,D,20200508,000000,11.81,12.14,11.45,12.05,480423,0
+TALO.US,D,20200511,000000,11.73,12.25,11.33,11.5,400693,0
+TALO.US,D,20200512,000000,11.65,12.2175,11.55,11.94,305027,0
+TALO.US,D,20200513,000000,11.76,11.8162,10.72,10.94,395459,0
+TALO.US,D,20200514,000000,10.7,10.75,9.86,10.13,429707,0
+TALO.US,D,20200515,000000,10.25,10.79,10.09,10.48,390538,0
+TALO.US,D,20200518,000000,11.16,12.8,11.16,12.24,399631,0
+TALO.US,D,20200519,000000,12.16,12.6,11.79,11.86,264324,0
+TALO.US,D,20200520,000000,12.29,12.95,12.24,12.6,271001,0
+TALO.US,D,20200521,000000,12.6,12.95,12.13,12.38,333987,0
+TALO.US,D,20200522,000000,12.16,12.41,11.51,12.4,269095,0
+TALO.US,D,20200526,000000,13,13.1399,11.93,12.28,482843,0
+TALO.US,D,20200527,000000,12.32,12.7,11.74,12.68,392951,0
+TALO.US,D,20200528,000000,12.88,12.9,11.89,12.07,356534,0
+TALO.US,D,20200529,000000,11.91,12.415,11.54,12.15,301800,0
+TALO.US,D,20200601,000000,12.2,12.96,11.91,12.76,246671,0
+TALO.US,D,20200602,000000,13,13.15,12.64,12.98,416085,0
+TALO.US,D,20200603,000000,13.15,13.39,12.93,13.22,229281,0
+TALO.US,D,20200604,000000,13.54,14.45,13.14,14.13,522632,0
+TALO.US,D,20200605,000000,15.54,15.86,14.54,15.35,627868,0
+TALO.US,D,20200608,000000,16.15,16.81,15.16,15.62,787903,0
+TALO.US,D,20200609,000000,14.93,15.39,14.03,15.25,435232,0
+TALO.US,D,20200610,000000,14.82,15.32,14.05,14.21,386146,0
+TALO.US,D,20200611,000000,12.72,13.1,11.79,11.8,538361,0
+TALO.US,D,20200612,000000,12.37,12.893,12.19,12.84,389717,0
+TALO.US,D,20200615,000000,11.92,14.105,11.8455,13.73,848648,0
+TALO.US,D,20200616,000000,14.93,14.93,13.47,13.85,600991,0
+TALO.US,D,20200617,000000,13.61,13.64,11.77,11.91,1238695,0
+TALO.US,D,20200618,000000,11.78,12.18,11.54,11.79,871995,0
+TALO.US,D,20200619,000000,12.05,12.27,10.61,10.94,1530536,0
+TALO.US,D,20200622,000000,10.77,10.93,10.01,10.11,828453,0
+TALO.US,D,20200623,000000,10.2,10.292,9.81,9.99,855514,0
+TALO.US,D,20200624,000000,9.82,9.84,9.12,9.15,709617,0
+TALO.US,D,20200625,000000,9.08,9.4,8.89,9.26,1051148,0
+TALO.US,D,20200626,000000,9.19,9.19,8.4,8.83,1597094,0
+TALO.US,D,20200629,000000,8.88,9.16,8.65,8.96,507175,0
+TALO.US,D,20200630,000000,8.95,9.2927,8.78,9.2,703603,0
+TALO.US,D,20200701,000000,9.22,9.49,8.68,8.73,428924,0
+TALO.US,D,20200702,000000,9.02,9.18,8.56,9.01,512431,0
+TALO.US,D,20200706,000000,9.26,9.28,8.76,8.87,371858,0
+TALO.US,D,20200707,000000,8.79,8.835,8.26,8.3,323409,0
+TALO.US,D,20200708,000000,8.3,8.55,8.18,8.44,555206,0
+TALO.US,D,20200709,000000,8.52,8.7,7.94,7.97,398137,0
+TALO.US,D,20200710,000000,7.97,8.13,7.705,7.9,609733,0
+TALO.US,D,20200713,000000,7.97,8.04,7.42,7.55,779435,0
+TALO.US,D,20200714,000000,7.5,7.89,7.35,7.85,528934,0
+TALO.US,D,20200715,000000,8.25,8.62,8.15,8.53,787683,0
+TALO.US,D,20200716,000000,8.35,8.77,8.02,8.45,662961,0
+TALO.US,D,20200717,000000,8.54,8.94,8.045,8.11,549805,0
+TALO.US,D,20200720,000000,8.2,8.5671,8.01,8.02,778493,0
+TALO.US,D,20200721,000000,8.18,8.84,8.12,8.61,791432,0
+TALO.US,D,20200722,000000,8.48,8.53,8.17,8.29,435303,0
+TALO.US,D,20200723,000000,8.18,8.33,7.845,7.98,749947,0
+TALO.US,D,20200724,000000,8,8.1,7.67,7.7,694685,0
+TALO.US,D,20200727,000000,7.73,7.73,7.05,7.08,799039,0
+TALO.US,D,20200728,000000,7.09,7.33,7,7.01,437995,0
+TALO.US,D,20200729,000000,7.02,7.2,6.95,7.1,480125,0
+TALO.US,D,20200730,000000,6.97,7.04,6.66,6.98,552888,0
+TALO.US,D,20200731,000000,6.95,7.02,6.63,6.81,834002,0
+TALO.US,D,20200803,000000,6.83,7.22,6.78,6.97,791204,0
+TALO.US,D,20200804,000000,7.01,7.65,6.99,7.52,725329,0
+TALO.US,D,20200805,000000,7.93,7.9599,7.49,7.69,993033,0
+TALO.US,D,20200806,000000,7.56,7.5857,7,7.19,1044662,0
+TALO.US,D,20200807,000000,7.14,7.45,7.03,7.44,674379,0
+TALO.US,D,20200810,000000,7.6,8.26,7.6,8.06,850802,0
+TALO.US,D,20200811,000000,8.4,8.68,7.98,8.03,814354,0
+TALO.US,D,20200812,000000,8.22,8.38,8.07,8.24,581254,0
+TALO.US,D,20200813,000000,8.46,8.88,8.31,8.45,977089,0
+TALO.US,D,20200814,000000,8.31,8.76,8.29,8.72,467230,0
+TALO.US,D,20200817,000000,8.79,8.79,8.23,8.4,452643,0
+TALO.US,D,20200818,000000,8.25,8.29,7.96,8.11,455908,0
+TALO.US,D,20200819,000000,8.21,8.21,7.95,7.97,431532,0
+TALO.US,D,20200820,000000,7.79,7.82,7.53,7.7,594428,0
+TALO.US,D,20200821,000000,7.57,7.66,7.3,7.32,822875,0
+TALO.US,D,20200824,000000,7.35,7.66,7.175,7.49,1019044,0
+TALO.US,D,20200825,000000,7.67,7.76,7.39,7.65,425602,0
+TALO.US,D,20200826,000000,7.58,7.61,7.33,7.39,493524,0
+TALO.US,D,20200827,000000,7.43,7.5381,7.23,7.43,568153,0
+TALO.US,D,20200828,000000,7.5,7.68,7.39,7.64,477468,0
+TALO.US,D,20200831,000000,7.65,7.76,7.39,7.51,359739,0
+TALO.US,D,20200901,000000,7.42,7.49,7.08,7.1,553791,0
+TALO.US,D,20200902,000000,7.1,7.2999,6.8744,6.89,716267,0
+TALO.US,D,20200903,000000,6.85,7.13,6.81,6.89,488986,0
+TALO.US,D,20200904,000000,7.02,7.2,6.6698,6.88,503342,0
+TALO.US,D,20200908,000000,6.65,6.7113,6.37,6.45,685442,0
+TALO.US,D,20200909,000000,6.57,6.62,6.21,6.27,910889,0
+TALO.US,D,20200910,000000,6.26,6.3,5.68,5.83,1170216,0
+TALO.US,D,20200911,000000,5.94,5.95,5.62,5.72,718686,0
+TALO.US,D,20200914,000000,5.74,5.75,5.525,5.65,1237097,0
+TALO.US,D,20200915,000000,5.73,5.81,5.6,5.62,1060676,0
+TALO.US,D,20200916,000000,5.71,6.43,5.615,6.31,1219905,0
+TALO.US,D,20200917,000000,6.23,6.79,6.05,6.72,1138213,0
+TALO.US,D,20200918,000000,6.74,6.87,6.46,6.68,986878,0
+TALO.US,D,20200921,000000,6.4,6.4128,5.98,6.13,499255,0
+TALO.US,D,20200922,000000,6.15,6.28,5.9,5.97,285906,0
+TALO.US,D,20200923,000000,5.95,6.03,5.57,5.58,686255,0
+TALO.US,D,20200924,000000,5.58,5.76,5.39,5.56,412746,0
+TALO.US,D,20200925,000000,5.5,5.96,5.43,5.96,570334,0
+TALO.US,D,20200928,000000,6.08,6.375,5.8708,6.25,666948,0
+TALO.US,D,20200929,000000,6.25,6.27,5.98,6.26,626215,0
+TALO.US,D,20200930,000000,6.32,6.58,6.28,6.45,658904,0
+TALO.US,D,20201001,000000,6.39,6.5,6.22,6.37,418947,0
+TALO.US,D,20201002,000000,6.11,6.73,6.05,6.62,498137,0
+TALO.US,D,20201005,000000,6.79,6.94,6.67,6.88,391415,0
+TALO.US,D,20201006,000000,6.92,7.08,6.2,6.21,1152563,0
+TALO.US,D,20201007,000000,6.29,6.9,6.28,6.77,1149977,0
+TALO.US,D,20201008,000000,6.87,7.32,6.52,7.21,756658,0
+TALO.US,D,20201009,000000,7.34,7.38,6.83,6.94,594154,0
+TALO.US,D,20201012,000000,6.83,7.06,6.67,6.96,479145,0
+TALO.US,D,20201013,000000,6.88,7.04,6.73,6.75,442895,0
+TALO.US,D,20201014,000000,6.74,7.25,6.74,7.01,542066,0
+TALO.US,D,20201015,000000,6.93,7.25,6.69,7.24,517598,0
+TALO.US,D,20201016,000000,7.2,7.29,6.97,7.04,381813,0
+TALO.US,D,20201019,000000,7.06,7.23,6.82,6.89,419884,0
+TALO.US,D,20201020,000000,6.99,7.13,6.8201,7,366329,0
+TALO.US,D,20201021,000000,7,7.065,6.62,6.67,717964,0
+TALO.US,D,20201022,000000,6.65,7.4,6.65,7.37,740465,0
+TALO.US,D,20201023,000000,7.4,7.615,7.22,7.52,512421,0
+TALO.US,D,20201026,000000,7.38,7.38,6.8,6.89,435293,0
+TALO.US,D,20201027,000000,6.91,6.91,6.55,6.58,500108,0
+TALO.US,D,20201028,000000,6.45,6.45,6,6.25,537371,0
+TALO.US,D,20201029,000000,6.11,6.47,5.95,6.41,720312,0
+TALO.US,D,20201030,000000,6.42,6.63,6.285,6.58,506474,0
+TALO.US,D,20201102,000000,6.59,6.75,6.4,6.68,386756,0
+TALO.US,D,20201103,000000,6.86,6.92,6.27,6.35,456886,0
+TALO.US,D,20201104,000000,6.31,6.3619,6.05,6.14,556948,0
+TALO.US,D,20201105,000000,6.15,6.33,6.01,6.05,784300,0
+TALO.US,D,20201106,000000,6.04,6.1119,5.71,5.81,894703,0
+TALO.US,D,20201109,000000,6.39,7.15,6.39,6.96,1312796,0
+TALO.US,D,20201110,000000,7.17,7.5,7.04,7.45,795532,0
+TALO.US,D,20201111,000000,7.5,7.73,7.25,7.45,466862,0
+TALO.US,D,20201112,000000,7.31,7.63,6.96,7.07,460825,0
+TALO.US,D,20201113,000000,7.12,7.61,7.0101,7.51,792503,0
+TALO.US,D,20201116,000000,7.93,8.2,7.73,8.14,782427,0
+TALO.US,D,20201117,000000,7.99,8.67,7.91,8.58,843109,0
+TALO.US,D,20201118,000000,8.79,8.99,8.16,8.18,635675,0
+TALO.US,D,20201119,000000,8.11,8.42,7.88,8.3,670455,0
+TALO.US,D,20201120,000000,8.34,8.69,8.17,8.25,309823,0
+TALO.US,D,20201123,000000,8.44,8.98,8.0227,8.98,821164,0
+TALO.US,D,20201124,000000,9.66,10.33,9.5,10.05,965440,0
+TALO.US,D,20201125,000000,9.87,9.96,9.54,9.72,488119,0
+TALO.US,D,20201127,000000,9.56,9.69,9.34,9.46,219115,0
+TALO.US,D,20201130,000000,9.18,9.26,8.46,8.56,814688,0
+TALO.US,D,20201201,000000,8.78,9.03,8.51,8.58,455970,0
+TALO.US,D,20201202,000000,8.51,9.14,8.41,8.8,707382,0
+TALO.US,D,20201203,000000,8.84,9.2,8.74,8.99,479582,0
+TALO.US,D,20201204,000000,9.3,10.08,9.3,10.07,678248,0
+TALO.US,D,20201207,000000,10.01,10.376,9.7,9.77,568509,0
+TALO.US,D,20201208,000000,9.76,10.86,9.76,10.51,926748,0
+TALO.US,D,20201209,000000,8.55,8.8,8.32,8.38,7631425,0
+TALO.US,D,20201210,000000,8.62,9.22,8.52,9.07,3865531,0
+TALO.US,D,20201211,000000,9.13,9.5,8.85,9.22,1695239,0
+TALO.US,D,20201214,000000,9.52,9.55,8.73,9.21,1573433,0
+TALO.US,D,20201215,000000,9.33,9.38,8.84,8.91,1331278,0
+TALO.US,D,20201216,000000,8.89,9.04,8.62,8.75,1009804,0
+TALO.US,D,20201217,000000,8.85,8.87,8.63,8.75,752067,0
+TALO.US,D,20201218,000000,8.7,8.77,8.39,8.4,2790674,0
+TALO.US,D,20201221,000000,8,8.33,7.8,8.03,1391225,0
+TALO.US,D,20201222,000000,8.08,8.1,7.67,7.72,1189152,0
+TALO.US,D,20201223,000000,7.84,8.53,7.7973,8.24,942111,0
+TALO.US,D,20201224,000000,8.33,8.33,8.06,8.21,256310,0
+TALO.US,D,20201228,000000,8.37,8.47,7.9599,8.05,456966,0
+TALO.US,D,20201229,000000,8.13,8.13,7.85,8.04,509549,0
+TALO.US,D,20201230,000000,8.01,8.4797,8,8.25,455344,0
+TALO.US,D,20201231,000000,8.15,8.375,8.1001,8.24,535284,0
+TALO.US,D,20210104,000000,8.5,8.66,8.15,8.49,593578,0
+TALO.US,D,20210105,000000,8.56,9.6,8.55,9.28,1153025,0
+TALO.US,D,20210106,000000,9.45,9.77,9.11,9.45,1395095,0
+TALO.US,D,20210107,000000,9.65,9.75,9.4004,9.6,480140,0
+TALO.US,D,20210108,000000,9.94,9.94,9.2,9.34,610867,0
+TALO.US,D,20210111,000000,9,9.72,8.95,9.67,559925,0
+TALO.US,D,20210112,000000,9.88,10.74,9.8,10.59,1071622,0
+TALO.US,D,20210113,000000,10.54,10.82,10.3,10.4,830182,0
+TALO.US,D,20210114,000000,10.52,11.04,10.52,10.58,904943,0
+TALO.US,D,20210115,000000,10.29,10.48,9.9,9.96,1123117,0
+TALO.US,D,20210119,000000,10.88,11.66,10.71,11.08,1809951,0
+TALO.US,D,20210120,000000,11.24,11.61,10.7601,10.78,1284888,0
+TALO.US,D,20210121,000000,10.79,10.94,9.67,9.81,1330394,0
+TALO.US,D,20210122,000000,9.56,9.83,9.11,9.71,755108,0
+TALO.US,D,20210125,000000,9.6,9.97,9.31,9.7,673281,0
+TALO.US,D,20210126,000000,9.88,10.025,9.08,9.22,1226779,0
+TALO.US,D,20210127,000000,9.02,9.74,8.77,8.86,1350977,0
+TALO.US,D,20210128,000000,9.11,9.1561,8.56,8.83,769800,0
+TALO.US,D,20210129,000000,8.67,8.9888,8.2605,8.46,960687,0
+TALO.US,D,20210201,000000,8.75,8.86,8.33,8.58,839346,0
+TALO.US,D,20210202,000000,8.8,8.9,8.43,8.64,842619,0
+TALO.US,D,20210203,000000,8.72,9.3,8.67,9.26,1144995,0
+TALO.US,D,20210204,000000,9.37,9.428,8.91,9.19,570244,0
+TALO.US,D,20210205,000000,9.35,9.37,9.09,9.22,901803,0
+TALO.US,D,20210208,000000,9.5,9.9,9.4,9.64,1148516,0
+TALO.US,D,20210209,000000,9.59,9.65,9.06,9.39,792630,0
+TALO.US,D,20210210,000000,9.41,9.68,9.13,9.37,656691,0
+TALO.US,D,20210211,000000,9.26,9.35,8.78,9,995840,0
+TALO.US,D,20210212,000000,8.84,9.2099,8.78,9.16,749407,0
+TALO.US,D,20210216,000000,9.45,9.99,9.4101,9.67,1244143,0
+TALO.US,D,20210217,000000,9.72,10,9.46,9.95,985216,0
+TALO.US,D,20210218,000000,9.86,10.02,9.33,9.35,1097273,0
+TALO.US,D,20210219,000000,9.35,9.61,9.18,9.42,705357,0
+TALO.US,D,20210222,000000,9.44,10.3,9.43,9.97,1164887,0
+TALO.US,D,20210223,000000,10.01,10.1,9.25,9.97,715401,0
+TALO.US,D,20210224,000000,10.1,11.06,10.07,10.9,1199827,0
+TALO.US,D,20210225,000000,11.15,11.4299,10.71,10.8,1012012,0
+TALO.US,D,20210226,000000,10.49,10.79,9.97,10.59,797381,0
+TALO.US,D,20210301,000000,11,11.16,10.61,10.9,569561,0
+TALO.US,D,20210302,000000,10.81,11.11,10.42,10.47,544110,0
+TALO.US,D,20210303,000000,10.7,11.65,10.595,11.16,1129371,0
+TALO.US,D,20210304,000000,11.38,12.73,11.38,12.03,1318948,0
+TALO.US,D,20210305,000000,12.8,13.75,12.69,13.5,1475931,0
+TALO.US,D,20210308,000000,13.7,13.715,12.5072,13.59,1855540,0
+TALO.US,D,20210309,000000,13.31,13.45,12.7,13,1318133,0
+TALO.US,D,20210310,000000,12.89,13.6,12.77,13.53,826302,0
+TALO.US,D,20210311,000000,12.78,13.32,12.61,13.23,1977280,0
+TALO.US,D,20210312,000000,13.07,14.3,12.75,14.23,1450875,0
+TALO.US,D,20210315,000000,14.14,14.65,13.7903,14.47,1363415,0
+TALO.US,D,20210316,000000,14.05,14.3,13.61,13.81,902980,0
+TALO.US,D,20210317,000000,13.51,13.79,13.14,13.61,802772,0
+TALO.US,D,20210318,000000,13.49,13.86,12.28,12.39,1013474,0
+TALO.US,D,20210319,000000,12.52,13.18,12.37,12.88,2739097,0
+TALO.US,D,20210322,000000,12.9,12.975,12.26,12.86,849221,0
+TALO.US,D,20210323,000000,12.31,12.92,12.11,12.27,618411,0
+TALO.US,D,20210324,000000,12.71,12.91,12.38,12.41,931269,0
+TALO.US,D,20210325,000000,12.02,12.28,11.7,12.15,1222468,0
+TALO.US,D,20210326,000000,12.57,12.74,12.15,12.5,1083205,0
+TALO.US,D,20210329,000000,12.46,12.54,12.02,12.22,442107,0
+TALO.US,D,20210330,000000,12,12.34,11.9709,12.16,496593,0
+TALO.US,D,20210331,000000,12.04,12.22,11.87,12.04,808084,0
+TALO.US,D,20210401,000000,12.08,12.92,12.08,12.92,404033,0
+TALO.US,D,20210405,000000,12.92,12.93,12.12,12.17,412203,0
+TALO.US,D,20210406,000000,12.27,12.67,12.15,12.22,521416,0
+TALO.US,D,20210407,000000,12.24,12.33,12.02,12.21,286888,0
+TALO.US,D,20210408,000000,12.06,12.06,11.71,11.77,502079,0
+TALO.US,D,20210409,000000,11.77,11.99,11.55,11.73,456196,0
+TALO.US,D,20210412,000000,11.93,11.99,11.29,11.32,555996,0
+TALO.US,D,20210413,000000,11.34,11.74,11.27,11.61,543033,0
+TALO.US,D,20210414,000000,11.83,12.64,11.83,12.29,542102,0
+TALO.US,D,20210415,000000,12.26,12.3,11.88,11.99,402823,0
+TALO.US,D,20210416,000000,12.04,12.06,11.611,11.8,427081,0
+TALO.US,D,20210419,000000,11.93,12.1199,11.56,11.75,358782,0
+TALO.US,D,20210420,000000,11.88,11.88,11.05,11.14,399720,0
+TALO.US,D,20210421,000000,10.85,11.43,10.6,11.34,356662,0
+TALO.US,D,20210422,000000,11.43,11.49,11.03,11.2,262380,0
+TALO.US,D,20210423,000000,11.07,11.2999,10.88,11.11,349772,0
+TALO.US,D,20210426,000000,11,11.39,10.77,10.82,709270,0
+TALO.US,D,20210427,000000,10.87,11.22,10.775,11.15,653972,0
+TALO.US,D,20210428,000000,11.2,11.9,11.17,11.74,565750,0
+TALO.US,D,20210429,000000,11.97,12.17,11.59,11.85,548450,0
+TALO.US,D,20210430,000000,11.59,11.88,11.18,11.19,335404,0
+TALO.US,D,20210503,000000,11.52,11.82,11.345,11.74,533312,0
+TALO.US,D,20210504,000000,11.8,11.88,11.3,11.62,265332,0
+TALO.US,D,20210505,000000,11.88,12.39,11.88,12.36,321646,0
+TALO.US,D,20210506,000000,12.3,12.5,11.7,12.29,661950,0
+TALO.US,D,20210507,000000,12,12.615,11.82,12.55,567462,0
+TALO.US,D,20210510,000000,12.67,13.24,12.33,12.37,505114,0
+TALO.US,D,20210511,000000,12.25,12.645,11.97,12.51,371002,0
+TALO.US,D,20210512,000000,12.57,13.2,12.51,12.63,546276,0
+TALO.US,D,20210513,000000,12.43,13.09,12.115,12.35,639527,0
+TALO.US,D,20210514,000000,12.66,12.91,12.48,12.73,349110,0
+TALO.US,D,20210517,000000,12.64,13.34,12.6,13.14,604336,0
+TALO.US,D,20210518,000000,13.23,13.29,12.94,13.11,480644,0
+TALO.US,D,20210519,000000,12.67,12.91,12.2499,12.61,310586,0
+TALO.US,D,20210520,000000,12.52,12.82,12.1,12.78,437225,0
+TALO.US,D,20210521,000000,13.11,13.82,12.83,13.55,766333,0
+TALO.US,D,20210524,000000,13.82,14.1,13.48,13.99,564369,0
+TALO.US,D,20210525,000000,14.05,14.25,13.45,13.48,515339,0
+TALO.US,D,20210526,000000,13.59,13.96,13.5,13.9,356101,0
+TALO.US,D,20210527,000000,13.98,14.14,13.76,13.94,686999,0
+TALO.US,D,20210528,000000,14.16,14.27,13.96,14.18,469042,0
+TALO.US,D,20210601,000000,14.6,15.13,14.5,14.85,867947,0
+TALO.US,D,20210602,000000,15.07,15.52,14.87,15.35,832405,0
+TALO.US,D,20210603,000000,15.26,15.57,15.01,15.42,545163,0
+TALO.US,D,20210604,000000,15.54,16.23,15.2,16.12,638746,0
+TALO.US,D,20210607,000000,16.04,16.42,15.91,16.01,725325,0
+TALO.US,D,20210608,000000,16.28,17.14,15.82,16.99,895977,0
+TALO.US,D,20210609,000000,16.97,17.08,16.3652,16.43,684317,0
+TALO.US,D,20210610,000000,16.74,16.82,16.02,16.4,533383,0
+TALO.US,D,20210611,000000,16.41,16.92,16.41,16.91,570083,0
+TALO.US,D,20210614,000000,17.03,17.2699,16.55,16.59,584181,0
+TALO.US,D,20210615,000000,16.7,17.24,16.66,17.24,637870,0
+TALO.US,D,20210616,000000,17.08,17.895,16.89,17.77,872536,0
+TALO.US,D,20210617,000000,17.82,18.24,16.9082,17.26,1260224,0
+TALO.US,D,20210618,000000,16.68,17.37,16.54,17.07,2368788,0
+TALO.US,D,20210621,000000,17.2,18.15,17.2,18.14,962715,0
+TALO.US,D,20210622,000000,17.835,18.21,17.48,18.15,528235,0
+TALO.US,D,20210623,000000,18.24,18.93,18.16,18.65,1192645,0
+TALO.US,D,20210624,000000,17.41,17.73,17.24,17.45,3543558,0
+TALO.US,D,20210625,000000,17.6,17.79,17,17.01,5692712,0
+TALO.US,D,20210628,000000,16.97,16.97,16,16.17,1485172,0
+TALO.US,D,20210629,000000,16.32,16.69,15.64,15.68,1094023,0
+TALO.US,D,20210630,000000,15.83,16,15.44,15.64,1140346,0
+TALO.US,D,20210701,000000,16.14,16.55,15.893,16.4,816557,0
+TALO.US,D,20210702,000000,16.2,16.32,15.945,16.09,601531,0
+TALO.US,D,20210706,000000,15.69,15.69,14.63,14.82,1171011,0
+TALO.US,D,20210707,000000,14.86,15.19,14.13,14.15,884696,0
+TALO.US,D,20210708,000000,13.75,14.38,13.69,14.25,714438,0
+TALO.US,D,20210709,000000,14.45,14.68,14.13,14.54,515385,0
+TALO.US,D,20210712,000000,14.36,14.48,14.11,14.38,462372,0
+TALO.US,D,20210713,000000,14.17,14.265,13.72,13.98,538855,0
+TALO.US,D,20210714,000000,14.05,14.27,13.18,13.29,788412,0
+TALO.US,D,20210715,000000,13.01,13.34,12.5,12.6,993680,0
+TALO.US,D,20210716,000000,12.78,12.83,11.81,11.84,910730,0
+TALO.US,D,20210719,000000,11.23,11.6099,10.9,10.93,1710788,0
+TALO.US,D,20210720,000000,11.07,11.435,10.86,11.13,1011790,0
+TALO.US,D,20210721,000000,11.48,11.86,11.44,11.64,832479,0
+TALO.US,D,20210722,000000,11.66,11.71,11.19,11.27,655078,0
+TALO.US,D,20210723,000000,11.35,11.35,10.79,10.92,464484,0
+TALO.US,D,20210726,000000,10.97,11.59,10.95,11.53,880943,0
+TALO.US,D,20210727,000000,11.35,11.52,11.14,11.3,774998,0
+TALO.US,D,20210728,000000,11.43,11.875,11.25,11.67,723646,0
+TALO.US,D,20210729,000000,11.9,11.97,11.61,11.74,697720,0
+TALO.US,D,20210730,000000,11.75,11.75,11.36,11.54,562070,0
+TALO.US,D,20210802,000000,11.45,12.03,11.13,11.23,905863,0
+TALO.US,D,20210803,000000,10.99,11.594,10.94,11.37,714591,0
+TALO.US,D,20210804,000000,10.88,11.25,10.32,10.46,1779377,0
+TALO.US,D,20210805,000000,10.65,11.22,10.65,10.79,656695,0
+TALO.US,D,20210806,000000,11.03,11.26,10.82,11,461968,0
+TALO.US,D,20210809,000000,10.7,10.965,10.55,10.65,458960,0
+TALO.US,D,20210810,000000,10.83,11.04,10.64,10.95,353784,0
+TALO.US,D,20210811,000000,10.875,11.1,10.59,11.09,427563,0
+TALO.US,D,20210812,000000,10.99,11.23,10.7,10.87,334359,0
+TALO.US,D,20210813,000000,10.79,10.79,10.28,10.28,525918,0
+TALO.US,D,20210816,000000,9.99,10.15,9.76,9.86,774154,0
+TALO.US,D,20210817,000000,9.71,10.04,9.66,9.7,605391,0
+TALO.US,D,20210818,000000,9.67,9.855,9.32,9.34,742229,0
+TALO.US,D,20210819,000000,9.07,9.26,8.8,8.92,782476,0
+TALO.US,D,20210820,000000,8.75,9.21,8.75,8.99,1194360,0
+TALO.US,D,20210823,000000,9.61,9.82,9.49,9.69,565472,0
+TALO.US,D,20210824,000000,9.76,10.83,9.76,10.83,1211562,0
+TALO.US,D,20210825,000000,10.83,11.23,10.52,11.03,722974,0
+TALO.US,D,20210826,000000,11.36,11.8099,11.26,11.51,1128952,0
+TALO.US,D,20210827,000000,11.66,12.75,11.66,12.42,980592,0
+TALO.US,D,20210830,000000,12.63,12.7211,12.07,12.16,580121,0
+TALO.US,D,20210831,000000,12.05,12.49,11.8601,12.4,468589,0
+TALO.US,D,20210901,000000,12.32,12.54,12.14,12.26,616876,0
+TALO.US,D,20210902,000000,12.52,13.33,12.4378,12.95,758326,0
+TALO.US,D,20210903,000000,12.87,13.0599,12.6,12.73,475914,0
+TALO.US,D,20210907,000000,12.44,12.89,12.44,12.77,800239,0
+TALO.US,D,20210908,000000,13.11,13.32,12.57,12.6,644122,0
+TALO.US,D,20210909,000000,12.42,12.86,12.285,12.58,549929,0
+TALO.US,D,20210910,000000,12.83,12.8944,12.41,12.48,533089,0
+TALO.US,D,20210913,000000,12.8,13.72,12.745,13.5,1292438,0
+TALO.US,D,20210914,000000,13.83,13.87,12.82,12.87,994295,0
+TALO.US,D,20210915,000000,13.27,13.86,13.235,13.85,889928,0
+TALO.US,D,20210916,000000,13.77,13.8,13.16,13.21,791391,0
+TALO.US,D,20210917,000000,13.21,13.35,12.85,13.04,3206576,0
+TALO.US,D,20210920,000000,12.43,12.73,12.02,12.3,824446,0
+TALO.US,D,20210921,000000,12.56,12.8,11.89,12.31,1290347,0
+TALO.US,D,20210922,000000,12.69,13.07,12.63,12.86,647916,0
+TALO.US,D,20210923,000000,13.06,13.77,12.8,13.77,640510,0
+TALO.US,D,20210924,000000,13.54,13.88,13.54,13.67,796970,0
+TALO.US,D,20210927,000000,14.22,14.43,13.83,13.89,1574047,0
+TALO.US,D,20210928,000000,14.04,14.22,13.43,13.49,725555,0
+TALO.US,D,20210929,000000,13.56,13.76,13.1,13.69,811728,0
+TALO.US,D,20210930,000000,13.51,13.92,13.14,13.77,988125,0
+TALO.US,D,20211001,000000,13.96,14.605,13.84,14.46,774783,0
+TALO.US,D,20211004,000000,14.84,14.915,13.781,13.93,1212536,0
+TALO.US,D,20211005,000000,14.21,14.505,13.82,14.15,978570,0
+TALO.US,D,20211006,000000,13.65,13.97,13.1,13.15,611087,0
+TALO.US,D,20211007,000000,13.2,13.575,12.89,13.42,873330,0
+TALO.US,D,20211008,000000,13.53,13.85,13.29,13.43,616078,0
+TALO.US,D,20211011,000000,13.86,14.03,13.61,13.7,520440,0
+TALO.US,D,20211012,000000,13.65,13.88,13.15,13.22,489912,0
+TALO.US,D,20211013,000000,12.995,12.995,12.42,12.61,845473,0
+TALO.US,D,20211014,000000,12.86,12.9,12.47,12.54,818225,0
+TALO.US,D,20211015,000000,12.95,13.24,12.53,12.54,548218,0
+TALO.US,D,20211018,000000,12.83,13.24,12.215,12.36,559282,0
+TALO.US,D,20211019,000000,12.42,12.7,12.14,12.42,608356,0
+TALO.US,D,20211020,000000,12.22,12.71,12.06,12.71,635319,0
+TALO.US,D,20211021,000000,12.25,12.55,12.18,12.39,789060,0
+TALO.US,D,20211022,000000,12.42,12.63,12.18,12.63,585425,0
+TALO.US,D,20211025,000000,12.71,13.36,12.71,13.3,996885,0
+TALO.US,D,20211026,000000,13.52,13.765,13.26,13.42,960817,0
+TALO.US,D,20211027,000000,13.03,13.12,12.38,12.46,997242,0
+TALO.US,D,20211028,000000,12.33,12.5,12.13,12.45,643908,0
+TALO.US,D,20211029,000000,12.49,12.99,12.18,12.97,840991,0
+TALO.US,D,20211101,000000,13.42,13.925,13.35,13.65,629720,0
+TALO.US,D,20211102,000000,13.55,13.55,13.04,13.27,568382,0
+TALO.US,D,20211103,000000,13.29,13.57,13.01,13.22,614539,0
+TALO.US,D,20211104,000000,13.13,13.86,12.68,12.88,854884,0
+TALO.US,D,20211105,000000,13.17,13.25,12.64,13.01,642089,0
+TALO.US,D,20211108,000000,13.17,13.36,12.8501,13.05,542401,0
+TALO.US,D,20211109,000000,12.01,12.07,11.185,11.59,3450428,0
+TALO.US,D,20211110,000000,11.59,11.62,10.68,10.84,1528695,0
+TALO.US,D,20211111,000000,10.89,11.09,10.61,10.76,943313,0
+TALO.US,D,20211112,000000,10.55,10.65,10.34,10.5,1446764,0
+TALO.US,D,20211115,000000,10.56,11.025,10.25,10.84,1575606,0
+TALO.US,D,20211116,000000,10.97,11.3,10.85,11,1575510,0
+TALO.US,D,20211117,000000,10.7,10.99,10.36,10.47,1501029,0
+TALO.US,D,20211118,000000,10.54,10.619,10.13,10.21,1174248,0
+TALO.US,D,20211119,000000,9.85,9.9726,9.47,9.65,1973460,0
+TALO.US,D,20211122,000000,10.35,10.63,10.17,10.25,1742931,0
+TALO.US,D,20211123,000000,10.46,10.71,10.24,10.62,1983911,0
+TALO.US,D,20211124,000000,10.61,11.15,10.61,10.98,980816,0
+TALO.US,D,20211126,000000,10,10.26,9.66,10.25,1233339,0
+TALO.US,D,20211129,000000,10.63,10.77,10.265,10.37,1372325,0
+TALO.US,D,20211130,000000,10.08,10.2064,9.7563,9.97,1295095,0
+TALO.US,D,20211201,000000,10.4,10.45,9.48,9.48,1516101,0
+TALO.US,D,20211202,000000,9.52,10.02,9.24,9.86,1185343,0
+TALO.US,D,20211203,000000,10.13,10.2,9.71,9.89,903316,0
+TALO.US,D,20211206,000000,10.09,10.68,9.84,10.5,842234,0
+TALO.US,D,20211207,000000,10.78,11.17,10.71,10.88,819186,0
+TALO.US,D,20211208,000000,10.82,11.03,10.67,10.87,690321,0
+TALO.US,D,20211209,000000,10.62,10.66,10.24,10.29,1130772,0
+TALO.US,D,20211210,000000,10.4,10.425,9.6,10,1378590,0
+TALO.US,D,20211213,000000,9.84,9.8854,9.3002,9.61,1269725,0
+TALO.US,D,20211214,000000,9.45,9.8708,9.36,9.73,1166204,0
+TALO.US,D,20211215,000000,9.72,9.72,9.092,9.51,1275526,0
+TALO.US,D,20211216,000000,9.64,9.88,9.255,9.34,984975,0
+TALO.US,D,20211217,000000,9.19,9.4,8.9103,9.32,2724156,0
+TALO.US,D,20211220,000000,8.92,9.0187,8.57,8.94,1212420,0
+TALO.US,D,20211221,000000,9.14,10.04,9,10,1153796,0
+TALO.US,D,20211222,000000,9.94,10.105,9.71,10.02,741899,0
+TALO.US,D,20211223,000000,10.07,10.1,9.81,9.82,595867,0
+TALO.US,D,20211227,000000,9.75,10.32,9.52,10.31,812239,0
+TALO.US,D,20211228,000000,10.39,10.6,9.96,9.99,1172369,0
+TALO.US,D,20211229,000000,9.91,10.06,9.76,10.02,998969,0
+TALO.US,D,20211230,000000,10.1,10.32,10.04,10.07,1101048,0
+TALO.US,D,20211231,000000,9.9,10.06,9.66,9.8,946433,0
+TALO.US,D,20220103,000000,9.87,10.25,9.825,10.15,2365857,0
+TALO.US,D,20220104,000000,10.3,10.8,10.08,10.76,2051198,0
+TALO.US,D,20220105,000000,10.9,11.31,10.615,10.76,2998484,0
+TALO.US,D,20220106,000000,11.17,11.3629,10.84,10.88,1669208,0
+TALO.US,D,20220107,000000,10.89,11.02,10.37,10.93,3008141,0
+TALO.US,D,20220110,000000,10.34,10.69,10.13,10.34,1524003,0
+TALO.US,D,20220111,000000,10.78,11.49,10.43,11.42,1851818,0
+TALO.US,D,20220112,000000,11.47,11.675,11.26,11.43,1127212,0
+TALO.US,D,20220113,000000,11.43,11.57,11.01,11.05,537094,0
+TALO.US,D,20220114,000000,11.05,11.37,10.91,11.31,1063382,0
+TALO.US,D,20220118,000000,11.53,11.75,10.92,11.07,1137744,0
+TALO.US,D,20220119,000000,11.3,11.34,10.87,11.02,932920,0
+TALO.US,D,20220120,000000,10.85,11.195,10.22,10.23,1050233,0
+TALO.US,D,20220121,000000,10.04,10.2,9.65,9.78,1737076,0
+TALO.US,D,20220124,000000,9.5,10.18,9.08,10.13,1593467,0
+TALO.US,D,20220125,000000,9.98,10.58,9.58,10.47,937310,0
+TALO.US,D,20220126,000000,10.8,10.86,10.11,10.19,1059692,0
+TALO.US,D,20220127,000000,10.48,10.6,10.02,10.24,1380849,0
+TALO.US,D,20220128,000000,10.195,10.37,9.84,10.3,1288354,0
+TALO.US,D,20220131,000000,10.33,10.79,10.15,10.64,908776,0
+TALO.US,D,20220201,000000,10.61,11.315,10.53,11.29,1066401,0
+TALO.US,D,20220202,000000,11.29,11.3877,10.82,11.35,1115908,0
+TALO.US,D,20220203,000000,11.24,11.385,10.885,11.17,1135452,0
+TALO.US,D,20220204,000000,11.44,12.01,11.33,11.63,1260380,0
+TALO.US,D,20220207,000000,11.41,11.72,11.34,11.63,1112994,0
+TALO.US,D,20220208,000000,11.63,11.72,10.885,10.91,1278455,0
+TALO.US,D,20220209,000000,10.86,11.26,10.8,11.08,1194781,0
+TALO.US,D,20220210,000000,10.9,11.955,10.9,11.53,1471245,0
+TALO.US,D,20220211,000000,11.72,12.88,11.58,12.8,2152235,0
+TALO.US,D,20220214,000000,12.73,12.73,12.02,12.15,1135180,0
+TALO.US,D,20220215,000000,11.63,11.94,11.35,11.87,836902,0
+TALO.US,D,20220216,000000,12.14,13.1,12.14,12.46,1606548,0
+TALO.US,D,20220217,000000,12.38,12.68,12.27,12.6,683459,0
+TALO.US,D,20220218,000000,12.21,12.58,11.97,12.16,714482,0
+TALO.US,D,20220222,000000,12.62,12.71,11.87,12.28,1161262,0
+TALO.US,D,20220223,000000,12.44,13.0363,12.34,12.88,1091952,0
+TALO.US,D,20220224,000000,13.11,13.57,12.64,13.18,1901928,0
+TALO.US,D,20220225,000000,13.14,14.14,12.75,14.12,1636283,0
+TALO.US,D,20220228,000000,13.91,15.72,13.86,15.71,1680874,0
+TALO.US,D,20220301,000000,15.93,17.15,15.78,17.14,3072987,0
+TALO.US,D,20220302,000000,17.17,17.69,16.75,17.36,2152779,0
+TALO.US,D,20220303,000000,17,17.61,16.89,17.34,1284361,0
+TALO.US,D,20220304,000000,17.6,18.49,17.19,18.09,1727797,0
+TALO.US,D,20220307,000000,18.45,19.64,18.0501,18.58,1914362,0
+TALO.US,D,20220308,000000,18.84,19,16.8406,17.47,3939562,0
+TALO.US,D,20220309,000000,16.77,17.23,16.275,16.76,1927688,0
+TALO.US,D,20220310,000000,16.99,17.27,16.61,16.74,1432719,0
+TALO.US,D,20220311,000000,16.37,16.6,15.67,15.69,1181166,0
+TALO.US,D,20220314,000000,15.24,15.38,14.37,14.93,2066698,0
+TALO.US,D,20220315,000000,14.07,15.1,13.91,14.55,2035566,0
+TALO.US,D,20220316,000000,14.66,14.85,14,14.21,1665382,0
+TALO.US,D,20220317,000000,14.7,15.43,14.615,15.32,1588734,0
+TALO.US,D,20220318,000000,15.25,15.25,14.77,15.13,1761354,0
+TALO.US,D,20220321,000000,15.5,15.65,15.14,15.48,1928971,0
+TALO.US,D,20220322,000000,15.5,15.761,15.06,15.54,1801593,0
+TALO.US,D,20220323,000000,15.91,16.13,15.51,15.74,2138713,0
+TALO.US,D,20220324,000000,15.89,15.98,15.53,15.78,1061120,0
+TALO.US,D,20220325,000000,15.69,16.62,15.69,16.6,1099575,0
+TALO.US,D,20220328,000000,16.04,16.16,15.48,15.91,1799578,0
+TALO.US,D,20220329,000000,15.27,15.929,14.9602,15.87,959487,0
+TALO.US,D,20220330,000000,16.22,16.725,16.11,16.51,1329648,0
+TALO.US,D,20220331,000000,16.18,16.75,15.695,15.79,915334,0
+TALO.US,D,20220401,000000,15.75,17.06,15.75,17.05,1463703,0
+TALO.US,D,20220404,000000,17.39,17.58,16.81,17.21,1246923,0
+TALO.US,D,20220405,000000,17.52,17.72,16.77,16.8,768361,0
+TALO.US,D,20220406,000000,17.24,17.61,16.8,17.37,1309402,0
+TALO.US,D,20220407,000000,17.64,18.06,17.26,17.8,1191940,0
+TALO.US,D,20220408,000000,18.05,18.95,17.95,18.73,1035646,0
+TALO.US,D,20220411,000000,18.45,18.56,17.895,18.13,852159,0
+TALO.US,D,20220412,000000,18.56,19.44,18.51,18.6,1085131,0
+TALO.US,D,20220413,000000,18.9,19.48,18.61,18.76,601614,0
+TALO.US,D,20220414,000000,19.08,20.3999,19.0612,19.95,1888071,0
+TALO.US,D,20220418,000000,20.3,20.6,19.75,20,1237807,0
+TALO.US,D,20220419,000000,19.65,20.01,19.34,19.6,1147593,0
+TALO.US,D,20220420,000000,19.84,20.359,19.33,20.15,951659,0
+TALO.US,D,20220421,000000,20.25,20.4293,18.6899,18.86,1436296,0
+TALO.US,D,20220422,000000,18.78,19.195,17.83,18.02,1038189,0
+TALO.US,D,20220425,000000,17.33,18.05,16.67,17.97,1361153,0
+TALO.US,D,20220426,000000,18.14,18.62,17.65,17.86,865328,0
+TALO.US,D,20220427,000000,17.86,18.47,17.28,18.18,647104,0
+TALO.US,D,20220428,000000,18.22,19.05,17.65,18.86,745052,0
+TALO.US,D,20220429,000000,19.02,19.1,17.94,18.17,614825,0
+TALO.US,D,20220502,000000,17.98,18.48,17.38,18.16,1566851,0
+TALO.US,D,20220503,000000,18.3,19.79,18.3,19.55,1944060,0
+TALO.US,D,20220504,000000,20.1,20.88,19.56,20.8,1275842,0
+TALO.US,D,20220505,000000,21.04,21.37,19.1,19.82,1365963,0
+TALO.US,D,20220506,000000,20.13,20.25,19.33,19.85,892278,0
+TALO.US,D,20220509,000000,19.13,19.2,17.21,17.45,1600496,0
+TALO.US,D,20220510,000000,17.78,18.7,17,17.89,1290841,0
+TALO.US,D,20220511,000000,18.66,18.75,17.5443,17.57,1125101,0
+TALO.US,D,20220512,000000,17.5,17.64,16.78,17.6,1197011,0
+TALO.US,D,20220513,000000,18.06,18.89,18.0423,18.65,1482834,0
+TALO.US,D,20220516,000000,18.98,19.6,18.65,18.93,822061,0
+TALO.US,D,20220517,000000,19.05,19.55,18.86,19.21,1409532,0
+TALO.US,D,20220518,000000,19.43,20.09,18.73,19.12,1910580,0
+TALO.US,D,20220519,000000,18.38,19.52,18.21,19.04,1334811,0
+TALO.US,D,20220520,000000,19.37,19.51,18.63,19.36,1200255,0
+TALO.US,D,20220523,000000,19.44,20.44,19.22,20.38,1266336,0
+TALO.US,D,20220524,000000,20.05,20.625,19.7,20.52,966728,0
+TALO.US,D,20220525,000000,20.77,21.79,20.63,21.61,1442477,0
+TALO.US,D,20220526,000000,22,22.27,21.51,21.71,1457084,0
+TALO.US,D,20220527,000000,21.76,22.53,21.57,22.23,1066035,0
+TALO.US,D,20220531,000000,22.73,23.04,21.25,21.6,1827090,0
+TALO.US,D,20220601,000000,22,23.21,22,22.77,2866525,0
+TALO.US,D,20220602,000000,22.39,23.145,22.01,22.86,1626889,0
+TALO.US,D,20220603,000000,22.99,23.67,22.8556,23.59,1102546,0
+TALO.US,D,20220606,000000,24,24,23.315,23.6,983241,0
+TALO.US,D,20220607,000000,23.32,25.15,23.28,25.15,1145677,0
+TALO.US,D,20220608,000000,25.49,25.49,24.11,24.63,1584555,0
+TALO.US,D,20220609,000000,24.23,24.649,23.46,23.94,1344094,0
+TALO.US,D,20220610,000000,23.65,24.54,23.03,23.69,1322493,0
+TALO.US,D,20220613,000000,22.64,23.02,21.38,21.86,1878901,0
+TALO.US,D,20220614,000000,22.4,23.01,21.13,21.6,1761394,0
+TALO.US,D,20220615,000000,21.6,22.12,20.78,21.17,1384598,0
+TALO.US,D,20220616,000000,20.36,20.79,19.93,20.02,2049669,0
+TALO.US,D,20220617,000000,19.88,20.36,18.24,18.61,4294071,0
+TALO.US,D,20220621,000000,19.14,19.6,18.76,18.85,1507002,0
+TALO.US,D,20220622,000000,17.71,17.9,16.965,17,1814222,0
+TALO.US,D,20220623,000000,17.3,17.35,15.33,15.89,2103985,0
+TALO.US,D,20220624,000000,16.19,16.45,15.54,15.57,5336450,0
+TALO.US,D,20220627,000000,15.87,16.925,15.84,16.75,2008125,0
+TALO.US,D,20220628,000000,17.29,17.62,16.84,17.5,1727817,0
+TALO.US,D,20220629,000000,17.82,17.84,16.235,16.43,1419059,0
+TALO.US,D,20220630,000000,15.84,16.44,15.25,15.47,1355972,0
+TALO.US,D,20220701,000000,15.79,16.13,14.84,15.56,1240021,0
+TALO.US,D,20220705,000000,15.07,15.24,13.94,14.15,1806929,0
+TALO.US,D,20220706,000000,13.81,14.18,12.715,13.38,1875767,0
+TALO.US,D,20220707,000000,13.98,14.57,13.95,14.5,1691592,0
+TALO.US,D,20220708,000000,14.75,14.785,14.19,14.33,967090,0
+TALO.US,D,20220711,000000,14.01,14.38,13.78,14.38,1205529,0
+TALO.US,D,20220712,000000,13.75,14.03,13.27,13.52,1690681,0
+TALO.US,D,20220713,000000,13.3,14.09,13.3,13.63,1849575,0
+TALO.US,D,20220714,000000,12.91,13.36,12.69,13.27,1986750,0
+TALO.US,D,20220715,000000,13.82,13.9064,13.2513,13.59,950860,0
+TALO.US,D,20220718,000000,13.92,15.13,13.92,14.92,1805373,0
+TALO.US,D,20220719,000000,14.72,15.58,14.7,15.56,1320691,0
+TALO.US,D,20220720,000000,15.32,16.02,15.05,15.94,1153673,0
+TALO.US,D,20220721,000000,15.23,15.42,14.59,15.29,1243983,0
+TALO.US,D,20220722,000000,15.3,15.74,15.03,15.12,1079332,0
+TALO.US,D,20220725,000000,15.53,16.7583,15.2,16.69,1681305,0
+TALO.US,D,20220726,000000,17.08,17.1899,16.16,16.56,998854,0
+TALO.US,D,20220727,000000,16.62,18.1,16.46,17.9,1367986,0
+TALO.US,D,20220728,000000,18.2,18.69,17.6013,18.26,1416931,0
+TALO.US,D,20220729,000000,18.75,19.66,18.52,18.95,1418839,0
+TALO.US,D,20220801,000000,18.38,18.38,17.23,17.85,1125016,0
+TALO.US,D,20220802,000000,17.94,18.195,17.27,17.98,875104,0
+TALO.US,D,20220803,000000,18.13,18.13,16.5401,16.94,993384,0
+TALO.US,D,20220804,000000,17.05,17.13,15.965,16.06,1129903,0
+TALO.US,D,20220805,000000,16.38,18.9,16.38,18.35,1797420,0
+TALO.US,D,20220808,000000,18.38,18.4,17.38,18.08,1448214,0
+TALO.US,D,20220809,000000,18.48,18.97,18.27,18.56,1472077,0
+TALO.US,D,20220810,000000,18.46,18.8,17.89,18.7,1310998,0
+TALO.US,D,20220811,000000,19.5,19.9799,19.012,19.58,1703356,0
+TALO.US,D,20220812,000000,19.38,19.625,18.83,19.37,1029018,0
+TALO.US,D,20220815,000000,18.08,18.82,17.41,18.65,1032641,0
+TALO.US,D,20220816,000000,18.8,19.235,18.13,18.3,829843,0
+TALO.US,D,20220817,000000,18.2,19.08,18.11,19.07,1137540,0
+TALO.US,D,20220818,000000,19.46,20.22,19.38,20.22,917725,0
+TALO.US,D,20220819,000000,19.95,20.1513,19.56,19.76,531293,0
+TALO.US,D,20220822,000000,19.64,20.15,18.755,19.96,772472,0
+TALO.US,D,20220823,000000,20.57,21.25,20.37,20.48,867562,0
+TALO.US,D,20220824,000000,20.7,21.22,20.55,21.05,611614,0
+TALO.US,D,20220825,000000,21.27,21.61,20.825,21.46,754913,0
+TALO.US,D,20220826,000000,21.4,21.8,20.74,21.2,1115931,0
+TALO.US,D,20220829,000000,20.94,21.988,20.92,21.43,932640,0
+TALO.US,D,20220830,000000,20.79,20.86,19.42,19.83,1204846,0
+TALO.US,D,20220831,000000,19.08,20.745,19.03,20.73,1571163,0
+TALO.US,D,20220901,000000,20.22,20.58,19.45,19.72,1599070,0
+TALO.US,D,20220902,000000,20.87,21.42,20.37,21.02,1494846,0
+TALO.US,D,20220906,000000,21.35,21.59,19.35,19.69,1762884,0
+TALO.US,D,20220907,000000,19.04,19.81,18.76,19.29,1122756,0
+TALO.US,D,20220908,000000,19.4,19.81,19.26,19.55,779160,0
+TALO.US,D,20220909,000000,20.31,20.5744,19.99,20.31,940615,0
+TALO.US,D,20220912,000000,20.71,20.87,20.28,20.61,1189828,0
+TALO.US,D,20220913,000000,20.32,21.25,20.06,20.33,1498198,0
+TALO.US,D,20220914,000000,20.77,22.49,20.77,22.3,2425940,0
+TALO.US,D,20220915,000000,21.62,22.44,21.48,21.52,1241803,0
+TALO.US,D,20220916,000000,21.32,21.45,19.83,20.31,8180059,0
+TALO.US,D,20220919,000000,19.21,20.355,19.1,20.21,1179840,0
+TALO.US,D,20220920,000000,20.01,20.01,19.2605,19.69,1015827,0
+TALO.US,D,20220921,000000,20.18,20.31,18.83,18.87,891825,0
+TALO.US,D,20220922,000000,19.43,19.65,17.53,17.57,2844857,0
+TALO.US,D,20220923,000000,16.67,16.67,15.555,15.69,2401120,0
+TALO.US,D,20220926,000000,15.41,15.97,15.05,15.09,1789524,0
+TALO.US,D,20220927,000000,15.4,15.98,15.2,15.58,1377651,0
+TALO.US,D,20220928,000000,15.83,16.85,15.58,16.77,1850948,0
+TALO.US,D,20220929,000000,16.47,16.71,15.78,16.62,899809,0
+TALO.US,D,20220930,000000,16.25,16.95,16.25,16.65,1188068,0
+TALO.US,D,20221003,000000,17.47,18.87,17.47,18.74,1874746,0
+TALO.US,D,20221004,000000,19.31,20.31,19.1,20.29,1425907,0
+TALO.US,D,20221005,000000,20.3,21.26,19.91,20.95,955836,0
+TALO.US,D,20221006,000000,20.63,21.94,20.63,21.75,851406,0
+TALO.US,D,20221007,000000,21.8,22.63,21.42,21.53,1471447,0
+TALO.US,D,20221010,000000,21.46,21.81,20.62,20.77,1116813,0
+TALO.US,D,20221011,000000,20.11,21.395,19.9375,20.74,1171552,0
+TALO.US,D,20221012,000000,20.43,21.19,20,20.81,853822,0
+TALO.US,D,20221013,000000,20.46,21.93,20.3,21.56,779531,0
+TALO.US,D,20221014,000000,21.16,21.62,19.82,19.87,724140,0
+TALO.US,D,20221017,000000,20.24,20.94,20.13,20.44,875975,0
+TALO.US,D,20221018,000000,20.6,20.95,19.5,19.74,737571,0
+TALO.US,D,20221019,000000,19.55,20.4,19.37,20.28,930077,0
+TALO.US,D,20221020,000000,20.94,21.54,19.9,19.9,744063,0
+TALO.US,D,20221021,000000,20.11,20.78,19.84,20.65,707639,0
+TALO.US,D,20221024,000000,20.45,21.69,20.39,21.02,1082783,0
+TALO.US,D,20221025,000000,20.86,21.36,20.72,21.18,1153750,0
+TALO.US,D,20221026,000000,21.21,22.04,21.15,21.41,1080189,0
+TALO.US,D,20221027,000000,22.01,22.5,21.04,21.1,829542,0
+TALO.US,D,20221028,000000,21.35,21.36,19.85,20.67,1121681,0
+TALO.US,D,20221031,000000,20.49,21.62,20.37,21.28,903342,0
+TALO.US,D,20221101,000000,21.59,21.95,21.5,21.79,1278653,0
+TALO.US,D,20221102,000000,22,22.25,20.91,21.05,1577857,0
+TALO.US,D,20221103,000000,19.99,21.34,19,20.81,2609554,0
+TALO.US,D,20221104,000000,21.83,22.46,20.54,21.36,1430453,0
+TALO.US,D,20221107,000000,21.81,22.24,21.35,21.78,979762,0
+TALO.US,D,20221108,000000,21.54,21.62,20.86,21.34,817980,0
+TALO.US,D,20221109,000000,20.56,20.84,19.22,19.26,1040306,0
+TALO.US,D,20221110,000000,19.93,20.04,19.46,19.98,1215487,0
+TALO.US,D,20221111,000000,20.7,21.26,20.41,20.84,832171,0
+TALO.US,D,20221114,000000,20.57,21.24,20.31,20.36,531096,0
+TALO.US,D,20221115,000000,20.3,21.3813,20.0359,21.14,771686,0
+TALO.US,D,20221116,000000,20.67,20.9179,20.11,20.29,875748,0
+TALO.US,D,20221117,000000,19.96,20.14,19.5,20.14,659930,0
+TALO.US,D,20221118,000000,19.54,20.22,18.92,20.07,797232,0
+TALO.US,D,20221121,000000,19.6,19.86,18.795,19.76,990843,0
+TALO.US,D,20221122,000000,20.24,20.68,19.93,20.66,676243,0
+TALO.US,D,20221123,000000,20.14,20.69,20.09,20.44,766052,0
+TALO.US,D,20221125,000000,20.67,20.78,20.23,20.35,192267,0
+TALO.US,D,20221128,000000,19.33,19.6,18.85,19.02,953832,0
+TALO.US,D,20221129,000000,19.13,19.7,19.07,19.33,723043,0
+TALO.US,D,20221130,000000,19.74,19.91,18.9501,19.65,1309344,0
+TALO.US,D,20221201,000000,19.95,19.95,18.79,19.04,1514394,0
+TALO.US,D,20221202,000000,18.99,19.855,18.96,19.78,1015369,0
+TALO.US,D,20221205,000000,20.14,20.36,18.92,19.29,1685839,0
+TALO.US,D,20221206,000000,19.31,19.875,18.85,19.33,2113389,0
+TALO.US,D,20221207,000000,19.51,19.89,19.07,19.3,2081635,0
+TALO.US,D,20221208,000000,19.89,20.2,18.31,18.51,1248861,0
+TALO.US,D,20221209,000000,18.53,18.87,18.13,18.15,1496094,0
+TALO.US,D,20221212,000000,18.33,19.17,18.18,19.11,836941,0
+TALO.US,D,20221213,000000,19.76,19.9,19.21,19.43,1153796,0
+TALO.US,D,20221214,000000,19.63,19.72,18.93,19.05,980647,0
+TALO.US,D,20221215,000000,18.9,19.28,18.4,19.25,881253,0
+TALO.US,D,20221216,000000,18.69,19.43,18.44,19.34,4707023,0
+TALO.US,D,20221219,000000,19.44,19.81,18.615,18.8,820529,0
+TALO.US,D,20221220,000000,18.72,19.265,18.72,18.81,779696,0
+TALO.US,D,20221221,000000,19.45,19.58,18.92,19.49,659365,0
+TALO.US,D,20221222,000000,19.36,19.46,17.93,18.57,905174,0
+TALO.US,D,20221223,000000,18.73,19.6,18.73,19.59,660699,0
+TALO.US,D,20221227,000000,19.68,19.8,19.345,19.77,480434,0
+TALO.US,D,20221228,000000,19.45,19.75,18.11,18.11,716668,0
+TALO.US,D,20221229,000000,18,18.92,17.96,18.9,680620,0
+TALO.US,D,20221230,000000,18.77,19.05,18.51,18.88,565067,0
+TALO.US,D,20230103,000000,18.58,18.855,18.12,18.44,2382796,0
+TALO.US,D,20230104,000000,17.91,18.5348,17.75,17.97,806784,0
+TALO.US,D,20230105,000000,17.95,18.07,17.53,17.81,631118,0
+TALO.US,D,20230106,000000,18.29,18.55,17.98,18.09,817349,0
+TALO.US,D,20230109,000000,18.66,18.935,18.37,18.74,526648,0
+TALO.US,D,20230110,000000,18.87,19,18.15,18.85,568107,0
+TALO.US,D,20230111,000000,19.18,19.18,18.45,18.97,594263,0
+TALO.US,D,20230112,000000,19.28,20.01,19.17,19.89,749708,0
+TALO.US,D,20230113,000000,19.95,21.155,19.51,20.96,877160,0
+TALO.US,D,20230117,000000,21.25,21.51,20.62,20.82,1103622,0
+TALO.US,D,20230118,000000,20.95,21.13,19.1,19.1,898060,0
+TALO.US,D,20230119,000000,18.88,20.2,18.88,20.07,776392,0
+TALO.US,D,20230120,000000,20.29,20.46,19.75,20.18,794473,0
+TALO.US,D,20230123,000000,20.56,21.085,20.27,20.99,1003373,0
+TALO.US,D,20230124,000000,21.1,21.3,20.6,20.68,598064,0
+TALO.US,D,20230125,000000,20.53,20.72,19.98,20.55,747732,0
+TALO.US,D,20230126,000000,20.91,21.18,20.39,20.94,1005212,0
+TALO.US,D,20230127,000000,20.82,21.1899,20.43,20.44,472846,0
+TALO.US,D,20230130,000000,19.94,19.94,19.39,19.41,565985,0
+TALO.US,D,20230131,000000,19.39,19.93,19.04,19.81,1003385,0
+TALO.US,D,20230201,000000,19.59,19.795,18.6,19.43,975233,0
+TALO.US,D,20230202,000000,19.42,19.52,18.52,18.87,1232290,0
+TALO.US,D,20230203,000000,18.9,19.8,18.65,18.69,927157,0
+TALO.US,D,20230206,000000,19.32,19.42,18.4,18.8,2089452,0
+TALO.US,D,20230207,000000,18.97,19.045,18.25,18.91,1745654,0
+TALO.US,D,20230208,000000,18.91,18.99,18.27,18.49,862628,0
+TALO.US,D,20230209,000000,18.38,18.42,17.86,18.19,1523613,0
+TALO.US,D,20230210,000000,18.65,19.51,18.5,19.51,849384,0
+TALO.US,D,20230213,000000,19.36,19.5,18.95,19,999912,0
+TALO.US,D,20230214,000000,18.91,19.21,18.64,18.76,1411420,0
+TALO.US,D,20230215,000000,18.52,18.66,18.17,18.66,1780490,0
+TALO.US,D,20230216,000000,18.5,18.895,18.38,18.48,1355961,0
+TALO.US,D,20230217,000000,18.11,18.125,17.53,17.57,1173606,0
+TALO.US,D,20230221,000000,17.5,17.7,16.7,16.72,1403355,0
+TALO.US,D,20230222,000000,16.76,16.86,16.4304,16.6,1662093,0
+TALO.US,D,20230223,000000,17.11,17.19,16.67,17.06,2313434,0
+TALO.US,D,20230224,000000,16.96,17.89,16.73,17.8,1207805,0
+TALO.US,D,20230227,000000,17.95,18.255,17.6166,18.06,995600,0
+TALO.US,D,20230228,000000,18.21,18.45,17.805,17.81,1328370,0
+TALO.US,D,20230301,000000,16.87,17.045,15.49,15.91,3183246,0
+TALO.US,D,20230302,000000,16,16.16,15.67,16.1,2535917,0
+TALO.US,D,20230303,000000,15.92,16.82,15.77,16.67,1567691,0
+TALO.US,D,20230306,000000,16.41,16.41,15.71,15.76,2092480,0
+TALO.US,D,20230307,000000,15.62,15.64,15.11,15.46,1630222,0
+TALO.US,D,20230308,000000,15.43,15.5,14.84,15.04,1667635,0
+TALO.US,D,20230309,000000,15.08,15.42,14.42,14.45,1686710,0
+TALO.US,D,20230310,000000,14.49,14.88,13.94,14,2609424,0
+TALO.US,D,20230313,000000,13.42,14.04,13.14,13.62,2013779,0
+TALO.US,D,20230314,000000,13.74,14.0292,13.27,13.33,2425577,0
+TALO.US,D,20230315,000000,12.71,12.95,11.67,12.02,3333077,0
+TALO.US,D,20230316,000000,11.81,12.565,11.6695,12.54,2083820,0
+TALO.US,D,20230317,000000,12.31,12.36,11.74,11.89,4523590,0
+TALO.US,D,20230320,000000,12.49,13.47,12.39,12.93,3658934,0
+TALO.US,D,20230321,000000,13.2,13.93,13.1,13.79,2617542,0
+TALO.US,D,20230322,000000,13.69,13.825,13.25,13.26,1805259,0
+TALO.US,D,20230323,000000,13.41,13.82,13.085,13.28,2370319,0
+TALO.US,D,20230324,000000,12.83,14.08,12.76,13.94,2373140,0
+TALO.US,D,20230327,000000,13.99,14.55,13.84,14.44,1744052,0
+TALO.US,D,20230328,000000,14.28,14.71,14.24,14.66,1561587,0
+TALO.US,D,20230329,000000,14.83,15.15,14.695,15.11,1505873,0
+TALO.US,D,20230330,000000,15.34,15.34,14.61,14.69,1702736,0
+TALO.US,D,20230331,000000,14.86,14.945,14.64,14.84,1564560,0
+TALO.US,D,20230403,000000,15.8,16.11,15.39,15.73,2191704,0
+TALO.US,D,20230404,000000,15.72,15.77,14.925,15.25,1762364,0
+TALO.US,D,20230405,000000,15.3,15.34,14.865,15.22,1113288,0
+TALO.US,D,20230406,000000,15.03,15.07,14.79,14.8,1367847,0
+TALO.US,D,20230410,000000,15,15.199,14.76,14.94,1881253,0
+TALO.US,D,20230411,000000,15,15.025,14.68,14.94,2144300,0
+TALO.US,D,20230412,000000,15,15.05,14.755,14.88,1579374,0
+TALO.US,D,20230413,000000,14.76,15.02,14.76,14.83,1411554,0
+TALO.US,D,20230414,000000,14.94,15.1,14.77,15.06,2277819,0
+TALO.US,D,20230417,000000,15.1,15.21,14.4,14.5,1976834,0
+TALO.US,D,20230418,000000,14.48,14.82,14.405,14.67,1448714,0
+TALO.US,D,20230419,000000,14.31,14.69,14.2738,14.67,1596825,0
+TALO.US,D,20230420,000000,14.5,14.93,13.6,13.98,3604521,0
+TALO.US,D,20230421,000000,14.38,14.405,13.735,13.83,1082649,0
+TALO.US,D,20230424,000000,13.55,13.8782,13.455,13.75,1407821,0
+TALO.US,D,20230425,000000,13.49,13.49,12.97,12.98,1300191,0
+TALO.US,D,20230426,000000,12.84,13.01,12.44,12.58,1274829,0
+TALO.US,D,20230427,000000,12.75,12.92,12.52,12.7,2198003,0
+TALO.US,D,20230428,000000,12.69,13.82,12.635,13.63,2044042,0
+TALO.US,D,20230501,000000,13.37,13.76,13.29,13.6,1286559,0
+TALO.US,D,20230502,000000,13.21,13.49,12.4,12.78,1855915,0
+TALO.US,D,20230503,000000,12.5,13.05,12.42,12.78,1304568,0
+TALO.US,D,20230504,000000,12.79,13.17,12.7,12.79,1769977,0
+TALO.US,D,20230505,000000,13.37,13.63,13.315,13.4,1380629,0
+TALO.US,D,20230508,000000,13.84,13.98,13.13,13.16,1463002,0
+TALO.US,D,20230509,000000,11.85,12,10.69,11.12,7890343,0
+TALO.US,D,20230510,000000,11.17,11.82,11.04,11.59,3180993,0
+TALO.US,D,20230511,000000,11.33,11.6,11.24,11.49,2337002,0
+TALO.US,D,20230512,000000,11.62,11.68,11.44,11.63,2123335,0
+TALO.US,D,20230515,000000,11.78,12,11.52,11.9,1732797,0
+TALO.US,D,20230516,000000,11.76,11.89,11.37,11.41,1501454,0
+TALO.US,D,20230517,000000,11.64,11.79,11.43,11.66,1754120,0
+TALO.US,D,20230518,000000,11.57,12.08,11.47,12.03,1465420,0
+TALO.US,D,20230519,000000,12.16,12.23,11.94,12.07,1201590,0
+TALO.US,D,20230522,000000,12.02,12.77,11.95,12.68,2080677,0
+TALO.US,D,20230523,000000,12.71,13.26,12.53,12.99,1708576,0
+TALO.US,D,20230524,000000,13.05,13.435,12.97,13.25,1703309,0
+TALO.US,D,20230525,000000,12.86,12.94,12.52,12.8,1566522,0
+TALO.US,D,20230526,000000,13,13.08,12.495,12.72,1996778,0
+TALO.US,D,20230530,000000,12.54,12.69,12.33,12.61,1472967,0
+TALO.US,D,20230531,000000,12.4,12.5,12.135,12.31,2900570,0
+TALO.US,D,20230601,000000,12.28,12.835,12.13,12.78,1383094,0
+TALO.US,D,20230602,000000,13.19,13.81,13.14,13.72,1598538,0
+TALO.US,D,20230605,000000,14.13,14.38,13.335,13.47,1984480,0
+TALO.US,D,20230606,000000,13.02,15,12.955,14.13,4989395,0
+TALO.US,D,20230607,000000,14.33,14.5,13.95,13.99,2585378,0
+TALO.US,D,20230608,000000,13.95,14.05,13.47,13.79,1877230,0
+TALO.US,D,20230609,000000,13.64,14.08,13.58,13.83,1300732,0
+TALO.US,D,20230612,000000,13.55,13.88,13.33,13.52,1617759,0
+TALO.US,D,20230613,000000,13.93,14.39,13.785,14,2166879,0
+TALO.US,D,20230614,000000,14.17,14.205,13.6189,13.86,2155882,0
+TALO.US,D,20230615,000000,13.93,14.5,13.93,14.22,2337138,0
+TALO.US,D,20230616,000000,14.25,14.415,14.13,14.21,16103211,0
+TALO.US,D,20230620,000000,14.1,14.15,13.315,13.72,2203011,0
+TALO.US,D,20230621,000000,13.62,14.275,13.62,13.89,1558519,0
+TALO.US,D,20230622,000000,13.59,14.07,13.45,14.02,1987161,0
+TALO.US,D,20230623,000000,13.64,14.03,13.28,13.34,11450181,0
+TALO.US,D,20230626,000000,13.37,13.77,13.211,13.66,1937597,0
+TALO.US,D,20230627,000000,13.53,13.795,13.31,13.56,1454472,0
+TALO.US,D,20230628,000000,13.44,13.79,13.21,13.6,1854213,0
+TALO.US,D,20230629,000000,13.64,13.985,13.64,13.87,1157723,0
+TALO.US,D,20230630,000000,13.99,14.065,13.69,13.87,1330989,0
+TALO.US,D,20230703,000000,13.74,14.18,13.71,13.97,957760,0
+TALO.US,D,20230705,000000,14.04,14.155,13.7703,13.91,1402565,0
+TALO.US,D,20230706,000000,13.2,13.27,12.54,13.25,7403547,0
+TALO.US,D,20230707,000000,13.29,13.86,13.1,13.78,2958690,0
+TALO.US,D,20230710,000000,13.85,14.07,13.71,14,1910063,0
+TALO.US,D,20230711,000000,14.15,14.41,13.83,14.34,3013289,0
+TALO.US,D,20230712,000000,14.53,14.74,14.08,14.14,2076621,0
+TALO.US,D,20230713,000000,14.15,14.44,14,14.25,1784176,0
+TALO.US,D,20230714,000000,14.08,14.325,13.935,14.27,4106844,0
+TALO.US,D,20230717,000000,14.19,14.455,14.11,14.3,1786517,0
+TALO.US,D,20230718,000000,14.36,15.145,14.32,15.07,3357409,0
+TALO.US,D,20230719,000000,15.07,15.44,14.9807,15.24,2175808,0
+TALO.US,D,20230720,000000,15.45,15.45,15.0899,15.22,1972753,0
+TALO.US,D,20230721,000000,15.34,15.41,15.15,15.37,1567946,0
+TALO.US,D,20230724,000000,15.4,15.7,15.4,15.53,1810941,0
+TALO.US,D,20230725,000000,15.46,15.83,15.37,15.73,1246493,0
+TALO.US,D,20230726,000000,15.49,15.97,15.49,15.88,1647916,0
+TALO.US,D,20230727,000000,16,16.01,15,15.2,1917775,0
+TALO.US,D,20230728,000000,15.48,15.77,15.29,15.77,1141689,0
+TALO.US,D,20230731,000000,15.99,16.14,15.805,16,966661,0
+TALO.US,D,20230801,000000,15.75,15.99,15.588,15.97,1091998,0
+TALO.US,D,20230802,000000,15.74,15.74,15.3,15.62,1251603,0
+TALO.US,D,20230803,000000,15.67,16.12,15.58,16.08,2102739,0
+TALO.US,D,20230804,000000,16.21,16.39,15.99,16.3,2140213,0
+TALO.US,D,20230807,000000,16.21,16.41,15.78,16.4,1751663,0
+TALO.US,D,20230808,000000,16.3,16.605,16.12,16.5,2710482,0
+TALO.US,D,20230809,000000,16.88,17.29,16.3,16.98,2161025,0
+TALO.US,D,20230810,000000,17.1,17.38,16.58,16.81,1673525,0
+TALO.US,D,20230811,000000,16.7,17.1,16.7,16.93,1287880,0
+TALO.US,D,20230814,000000,16.76,17.095,16.7,17.08,1591871,0
+TALO.US,D,20230815,000000,16.79,16.97,16.76,16.82,1184899,0
+TALO.US,D,20230816,000000,16.74,17.01,16.74,16.83,2138283,0
+TALO.US,D,20230817,000000,17.1,17.3,16.92,16.97,998287,0
+TALO.US,D,20230818,000000,16.71,17.11,16.64,17.04,834939,0
+TALO.US,D,20230821,000000,17.2,17.285,16.97,17.07,875154,0
+TALO.US,D,20230822,000000,17.02,17.175,16.635,16.83,1070441,0
+TALO.US,D,20230823,000000,16.63,16.955,16.46,16.8,794576,0
+TALO.US,D,20230824,000000,16.64,16.78,16.35,16.42,1263249,0
+TALO.US,D,20230825,000000,16.55,16.895,16.5,16.75,877322,0
+TALO.US,D,20230828,000000,16.95,17.06,16.745,16.84,620161,0
+TALO.US,D,20230829,000000,16.81,16.95,16.64,16.88,679518,0
+TALO.US,D,20230830,000000,16.98,17.38,16.94,17.28,1528698,0
+TALO.US,D,20230831,000000,17.38,17.38,17.11,17.22,1141376,0
+TALO.US,D,20230901,000000,17.43,17.59,17.3,17.32,1295093,0
+TALO.US,D,20230905,000000,17.19,17.5,17.08,17.15,2352657,0
+TALO.US,D,20230906,000000,17.15,17.29,16.98,17,1665868,0
+TALO.US,D,20230907,000000,16.88,17.03,16.82,16.94,1260657,0
+TALO.US,D,20230908,000000,16.97,17.08,16.83,16.94,724907,0
+TALO.US,D,20230911,000000,16.93,17,16.625,16.68,1493648,0
+TALO.US,D,20230912,000000,16.98,17.015,16.7,16.94,1171096,0
+TALO.US,D,20230913,000000,17.14,17.14,16.495,16.7,1135640,0
+TALO.US,D,20230914,000000,17.01,17.14,16.88,16.98,1397206,0
+TALO.US,D,20230915,000000,16.9,16.96,16.21,16.54,10351417,0
+TALO.US,D,20230918,000000,16.8,16.8,16.2,16.34,1621028,0
+TALO.US,D,20230919,000000,16.56,16.62,16.23,16.33,959701,0
+TALO.US,D,20230920,000000,16.21,16.59,16.12,16.14,791302,0
+TALO.US,D,20230921,000000,16.18,16.28,15.8,15.8,1105246,0
+TALO.US,D,20230922,000000,15.99,16.285,15.95,16.03,666530,0
+TALO.US,D,20230925,000000,16.03,16.67,16.03,16.66,664045,0
+TALO.US,D,20230926,000000,16.34,16.65,16.31,16.33,922705,0
+TALO.US,D,20230927,000000,16.62,17,16.52,16.86,1345724,0
+TALO.US,D,20230928,000000,16.8,17.09,16.755,16.88,1216118,0
+TALO.US,D,20230929,000000,16.9,16.9,16.285,16.44,1217901,0
+TALO.US,D,20231002,000000,16.49,16.49,15.405,15.53,1404030,0
+TALO.US,D,20231003,000000,15.45,15.8,15.3,15.78,953987,0
+TALO.US,D,20231004,000000,15.47,15.47,14.81,14.94,1028715,0
+TALO.US,D,20231005,000000,14.69,15.14,14.66,14.87,1331290,0
+TALO.US,D,20231006,000000,14.83,15.41,14.76,15.19,1412902,0
+TALO.US,D,20231009,000000,15.65,16.16,15.65,16,2417690,0
+TALO.US,D,20231010,000000,16.08,16.15,15.845,16.02,3033452,0
+TALO.US,D,20231011,000000,15.76,16.04,15.54,15.93,1116483,0
+TALO.US,D,20231012,000000,16.09,16.09,15.695,15.84,798256,0
+TALO.US,D,20231013,000000,16.13,16.22,15.765,15.78,1059254,0
+TALO.US,D,20231016,000000,15.93,16.035,15.65,15.72,1113588,0
+TALO.US,D,20231017,000000,15.69,16.11,15.69,15.84,1765431,0
+TALO.US,D,20231018,000000,15.98,16.04,15.8,15.96,888013,0
+TALO.US,D,20231019,000000,16,16.99,15.88,16.65,2112103,0
+TALO.US,D,20231020,000000,16.71,16.81,16.035,16.06,1115435,0
+TALO.US,D,20231023,000000,15.85,16.19,15.575,15.68,1140197,0
+TALO.US,D,20231024,000000,15.76,15.77,15.44,15.52,607079,0
+TALO.US,D,20231025,000000,15.45,15.76,15.295,15.72,704917,0
+TALO.US,D,20231026,000000,15.56,15.88,15.35,15.59,622281,0
+TALO.US,D,20231027,000000,15.58,15.65,15.09,15.58,848665,0
+TALO.US,D,20231030,000000,15.71,15.84,15.12,15.33,775578,0
+TALO.US,D,20231031,000000,15.33,15.71,15.23,15.5,836749,0
+TALO.US,D,20231101,000000,15.5,15.54,14.95,15.04,959331,0
+TALO.US,D,20231102,000000,15.13,15.61,15.02,15.61,803782,0
+TALO.US,D,20231103,000000,15.68,15.92,15.4,15.46,1133707,0
+TALO.US,D,20231106,000000,15.42,15.48,14.61,14.62,1497613,0
+TALO.US,D,20231107,000000,13.96,14.23,13.075,14.01,2839106,0
+TALO.US,D,20231108,000000,13.87,14.065,13.2901,13.59,2330197,0
+TALO.US,D,20231109,000000,13.69,14.245,13.66,14.1,2511815,0
+TALO.US,D,20231110,000000,14.33,14.54,14.105,14.15,1604557,0
+TALO.US,D,20231113,000000,14.12,14.355,13.94,14.27,982714,0
+TALO.US,D,20231114,000000,14.59,14.875,14.45,14.85,1435421,0
+TALO.US,D,20231115,000000,14.75,15.17,14.61,14.66,909288,0
+TALO.US,D,20231116,000000,14.47,14.59,13.81,14.28,1233201,0
+TALO.US,D,20231117,000000,14.46,14.695,14.385,14.6,1563898,0
+TALO.US,D,20231120,000000,14.72,14.8,14.56,14.6,712343,0
+TALO.US,D,20231121,000000,14.69,14.71,13.96,13.96,1138962,0
+TALO.US,D,20231122,000000,13.58,14.05,13.45,13.97,721292,0
+TALO.US,D,20231124,000000,13.93,14.19,13.91,14,340844,0
+TALO.US,D,20231127,000000,13.88,13.88,13.645,13.71,552036,0
+TALO.US,D,20231128,000000,13.72,13.97,13.6,13.79,701993,0
+TALO.US,D,20231129,000000,13.91,14.1,13.85,13.95,1527814,0
+TALO.US,D,20231130,000000,14.08,14.49,13.75,13.92,1051714,0
+TALO.US,D,20231201,000000,13.84,14.24,13.76,13.92,1110173,0
+TALO.US,D,20231204,000000,13.68,13.79,13.11,13.29,1748273,0
+TALO.US,D,20231205,000000,13.35,13.38,12.905,12.91,974806,0
+TALO.US,D,20231206,000000,12.81,13.0812,12.235,12.27,1695046,0
+TALO.US,D,20231207,000000,12.6,12.88,12.44,12.88,1543590,0
+TALO.US,D,20231208,000000,13.01,13.43,12.935,13.43,1503807,0
+TALO.US,D,20231211,000000,13.29,13.33,12.9,13,1209396,0
+TALO.US,D,20231212,000000,12.74,12.74,12.45,12.64,1258915,0
+TALO.US,D,20231213,000000,12.76,13.31,12.555,13.31,1572659,0
+TALO.US,D,20231214,000000,13.67,14.245,13.64,14.11,2197864,0
+TALO.US,D,20231215,000000,14.26,14.32,13.74,14.05,5408166,0
+TALO.US,D,20231218,000000,14.38,14.68,14.21,14.22,1085472,0
+TALO.US,D,20231219,000000,14.14,14.58,14.05,14.54,1259390,0
+TALO.US,D,20231220,000000,14.6,14.685,14.14,14.16,1238893,0
+TALO.US,D,20231221,000000,14.22,14.3,13.95,14.27,734527,0
+TALO.US,D,20231222,000000,14.37,14.6475,14.26,14.31,554546,0
+TALO.US,D,20231226,000000,14.52,14.675,14.39,14.49,743998,0
+TALO.US,D,20231227,000000,14.62,14.63,14.37,14.5,713026,0
+TALO.US,D,20231228,000000,14.48,14.56,14.32,14.33,592472,0
+TALO.US,D,20231229,000000,14.42,14.535,14.18,14.23,709860,0
+TALO.US,D,20240102,000000,14.32,14.655,14.28,14.4,796600,0
+TALO.US,D,20240103,000000,14.43,14.775,14.205,14.66,1515362,0
+TALO.US,D,20240104,000000,14.7,14.775,13.725,13.73,1119830,0
+TALO.US,D,20240105,000000,13.88,13.93,13.61,13.71,979203,0
+TALO.US,D,20240108,000000,13.34,13.58,13.16,13.57,755632,0
+TALO.US,D,20240109,000000,13.52,13.52,13.08,13.22,871982,0
+TALO.US,D,20240110,000000,13.18,13.18,12.88,13.06,692784,0
+TALO.US,D,20240111,000000,13.08,13.305,13.0501,13.14,855354,0
+TALO.US,D,20240112,000000,13.61,13.69,13.315,13.51,772046,0
+TALO.US,D,20240116,000000,13.4,13.89,12.64,12.65,2333316,0
+TALO.US,D,20240117,000000,12.51,12.72,12.31,12.53,1126664,0
+TALO.US,D,20240118,000000,12.61,12.73,12.095,12.61,15699394,0
+TALO.US,D,20240119,000000,12.44,12.855,12.2,12.73,14833171,0
+TALO.US,D,20240122,000000,12.9,13.275,12.7,13.02,5836144,0
+TALO.US,D,20240123,000000,13.07,13.33,12.69,12.82,2483374,0
+TALO.US,D,20240124,000000,12.99,13.07,12.715,13.04,1765826,0
+TALO.US,D,20240125,000000,13.33,13.33,12.9,13.26,1489518,0
+TALO.US,D,20240126,000000,13.325,13.455,13.025,13.18,1610605,0
+TALO.US,D,20240129,000000,13.2,13.52,12.945,13.4,3437632,0
+TALO.US,D,20240130,000000,13.27,13.65,13.205,13.6,1592785,0
+TALO.US,D,20240131,000000,13.6,13.6,12.915,12.97,2619680,0
+TALO.US,D,20240201,000000,13.1,13.14,12.47,12.55,2111088,0
+TALO.US,D,20240202,000000,12.47,12.5,12.15,12.23,1618992,0
+TALO.US,D,20240205,000000,12.1,12.1,11.75,11.99,1733268,0
+TALO.US,D,20240206,000000,11.96,12.25,11.86,12.01,1532255,0
+TALO.US,D,20240207,000000,12.03,12.25,11.7807,12.21,2068646,0
+TALO.US,D,20240208,000000,12.26,12.53,12.21,12.33,1479439,0
+TALO.US,D,20240209,000000,12.29,12.56,12.17,12.3,1410509,0
+TALO.US,D,20240212,000000,12.3,12.865,12.3,12.63,1182893,0
+TALO.US,D,20240213,000000,12.47,12.6,12.25,12.3,1388314,0
+TALO.US,D,20240214,000000,12.41,12.59,12.2,12.29,1168943,0
+TALO.US,D,20240215,000000,12.33,13,12.33,12.99,2197199,0
+TALO.US,D,20240216,000000,13,13.345,12.84,13.16,1115133,0
+TALO.US,D,20240220,000000,13.09,13.265,12.86,13.03,984526,0
+TALO.US,D,20240221,000000,13.12,13.42,13.08,13.25,1095290,0
+TALO.US,D,20240222,000000,13.12,13.25,12.9,13.2,1073465,0
+TALO.US,D,20240223,000000,12.96,13.03,12.699,12.95,883680,0
+TALO.US,D,20240226,000000,12.75,12.985,12.66,12.96,975696,0
+TALO.US,D,20240227,000000,13.11,13.39,13.03,13.21,1742292,0
+TALO.US,D,20240228,000000,13.04,13.4,12.96,13,2515828,0
+TALO.US,D,20240229,000000,13.04,13.55,12.69,13.19,2511592,0
+TALO.US,D,20240301,000000,13.31,13.555,13.175,13.33,2304260,0
+TALO.US,D,20240304,000000,13.51,13.579,12.965,13.25,2241842,0
+TALO.US,D,20240305,000000,13.12,13.48,12.965,13.04,1736380,0
+TALO.US,D,20240306,000000,13.21,13.33,12.67,12.83,1886465,0
+TALO.US,D,20240307,000000,12.87,12.92,12.48,12.52,2351883,0
+TALO.US,D,20240308,000000,12.66,13.015,12.505,12.72,1728847,0
+TALO.US,D,20240311,000000,12.63,12.85,12.53,12.7,1254045,0
+TALO.US,D,20240312,000000,12.78,12.83,12.555,12.82,1207294,0
+TALO.US,D,20240313,000000,12.83,13.14,12.645,13,3281112,0
+TALO.US,D,20240314,000000,13.06,13.15,12.655,12.82,3592393,0
+TALO.US,D,20240315,000000,12.78,13.14,12.78,12.85,4527045,0
+TALO.US,D,20240318,000000,13.3,13.32,12.8,13.01,2033266,0
+TALO.US,D,20240319,000000,12.91,13.51,12.91,13.29,2470222,0
+TALO.US,D,20240320,000000,13.29,13.81,13.18,13.74,2369313,0
+TALO.US,D,20240321,000000,13.7,13.91,13.62,13.72,1477647,0
+TALO.US,D,20240322,000000,13.68,13.775,13.34,13.46,1512929,0
+TALO.US,D,20240325,000000,13.41,13.67,13.41,13.59,1428573,0
+TALO.US,D,20240326,000000,13.67,13.67,13.15,13.17,1166628,0
+TALO.US,D,20240327,000000,13.17,13.67,13.13,13.65,1751071,0
+TALO.US,D,20240328,000000,13.83,13.96,13.68,13.93,1563370,0
+TALO.US,D,20240401,000000,13.93,13.99,13.65,13.92,1281504,0
+TALO.US,D,20240402,000000,13.92,14.12,13.58,13.96,2101937,0
+TALO.US,D,20240403,000000,13.98,14.195,13.91,14.05,1740671,0
+TALO.US,D,20240404,000000,14.08,14.2,13.88,14.12,1550098,0
+TALO.US,D,20240405,000000,14.15,14.435,13.95,14.33,1281579,0
+TALO.US,D,20240408,000000,14.33,14.48,14.22,14.4,1499750,0
+TALO.US,D,20240409,000000,14.45,14.67,14.4201,14.52,2130624,0
+TALO.US,D,20240410,000000,14.33,14.555,14.115,14.36,1944319,0
+TALO.US,D,20240411,000000,14.37,14.41,13.97,14.19,1429523,0
+TALO.US,D,20240412,000000,14.28,14.51,14.01,14.07,1603367,0
+TALO.US,D,20240415,000000,14.03,14.145,13.55,13.57,1134231,0
+TALO.US,D,20240416,000000,13.5,13.65,13.245,13.31,1313178,0
+TALO.US,D,20240417,000000,13.29,13.535,13.235,13.27,1194057,0
+TALO.US,D,20240418,000000,13.36,13.532,13.2,13.28,983253,0
+TALO.US,D,20240419,000000,13.18,13.64,13.15,13.545,1010890,0
+TALO.US,D,20240422,000000,13.57,13.8,13.325,13.57,1013308,0
+TALO.US,D,20240423,000000,13.54,13.86,13.42,13.75,1416179,0
+TALO.US,D,20240424,000000,13.71,13.77,13.465,13.53,1410482,0
+TALO.US,D,20240425,000000,13.49,13.8083,13.34,13.78,1254179,0
+TALO.US,D,20240426,000000,13.75,13.955,13.64,13.94,674372,0
+TALO.US,D,20240429,000000,13.87,14.07,13.82,14.02,858941,0
+TALO.US,D,20240430,000000,13.88,13.88,13.16,13.18,1218038,0
+TALO.US,D,20240501,000000,13.14,13.19,12.73,12.91,1607381,0
+TALO.US,D,20240502,000000,13.04,13.285,13.03,13.2,1082844,0
+TALO.US,D,20240503,000000,13.42,13.44,13.1,13.26,1289819,0
+TALO.US,D,20240506,000000,13.39,13.57,13.285,13.35,1258014,0
+TALO.US,D,20240507,000000,12.86,13.185,12.33,12.77,3751083,0
+TALO.US,D,20240508,000000,12.6,12.87,12.39,12.8,1675252,0
+TALO.US,D,20240509,000000,12.81,13.1,12.76,12.9,1660003,0
+TALO.US,D,20240510,000000,12.97,12.9899,12.47,12.49,1537899,0
+TALO.US,D,20240513,000000,12.6,12.645,12.33,12.41,1370372,0
+TALO.US,D,20240514,000000,12.49,12.63,12.15,12.28,1627857,0
+TALO.US,D,20240515,000000,12.24,12.28,11.815,12.14,2268919,0
+TALO.US,D,20240516,000000,12.12,12.15,11.945,12,1799449,0
+TALO.US,D,20240517,000000,12.06,12.22,11.92,12.14,1617518,0
+TALO.US,D,20240520,000000,12.14,12.32,12.085,12.25,1640712,0
+TALO.US,D,20240521,000000,12.18,12.269,11.96,11.99,958119,0
+TALO.US,D,20240522,000000,11.93,11.945,11.52,11.78,2921171,0
+TALO.US,D,20240523,000000,11.82,12.01,11.3,11.45,2514412,0
+TALO.US,D,20240524,000000,11.53,11.595,11.38,11.41,1184908,0
+TALO.US,D,20240528,000000,11.49,11.685,11.45,11.58,1620126,0
+TALO.US,D,20240529,000000,11.5,11.54,11.37,11.39,1559851,0
+TALO.US,D,20240530,000000,11.38,11.61,11.38,11.5,2825532,0
+TALO.US,D,20240531,000000,11.57,12.05,11.55,12.01,3203156,0
+TALO.US,D,20240603,000000,12.35,12.35,11.17,11.2,1825548,0
+TALO.US,D,20240604,000000,11.06,11.11,10.74,10.83,3823462,0
+TALO.US,D,20240605,000000,10.88,10.945,10.72,10.79,1915077,0
+TALO.US,D,20240606,000000,10.77,10.83,10.6612,10.78,1456070,0
+TALO.US,D,20240607,000000,10.65,10.86,10.53,10.66,1364084,0
+TALO.US,D,20240610,000000,10.67,11.03,10.62,10.89,1137062,0
+TALO.US,D,20240611,000000,10.77,10.86,10.63,10.82,1282814,0
+TALO.US,D,20240612,000000,11,11.1,10.605,10.63,1547617,0
+TALO.US,D,20240613,000000,10.55,10.59,10.19,10.4,2005570,0
+TALO.US,D,20240614,000000,10.35,10.385,10.125,10.24,2012210,0
+TALO.US,D,20240617,000000,10.22,10.465,10.105,10.38,2264915,0
+TALO.US,D,20240618,000000,10.42,11.06,10.42,10.93,3376372,0
+TALO.US,D,20240620,000000,10.94,11.31,10.9,11.25,3074770,0
+TALO.US,D,20240621,000000,11.26,11.3996,11.17,11.22,7396547,0
+TALO.US,D,20240624,000000,11.44,12.03,11.31,11.94,3474892,0
+TALO.US,D,20240625,000000,11.85,12.01,11.73,11.91,1800406,0
+TALO.US,D,20240626,000000,11.86,11.975,11.76,11.9,1562428,0
+TALO.US,D,20240627,000000,12.01,12.085,11.82,12.07,2172145,0
+TALO.US,D,20240628,000000,12.2,12.33,11.97,12.15,5967209,0
+TALO.US,D,20240701,000000,12.27,12.27,11.85,11.9,1067301,0
+TALO.US,D,20240702,000000,12.02,12.0857,11.84,11.9,1258901,0
+TALO.US,D,20240703,000000,11.95,11.95,11.79,11.89,786902,0
+TALO.US,D,20240705,000000,11.89,11.89,11.53,11.65,1078717,0
+TALO.US,D,20240708,000000,11.67,11.69,11.48,11.66,862740,0
+TALO.US,D,20240709,000000,11.52,11.68,11.45,11.48,850757,0
+TALO.US,D,20240710,000000,11.47,11.53,11.28,11.46,1149036,0
+TALO.US,D,20240711,000000,11.5,11.87,11.45,11.85,1828517,0
+TALO.US,D,20240712,000000,12.02,12.04,11.89,11.98,1993306,0
+TALO.US,D,20240715,000000,12.11,12.2,11.92,11.97,2537054,0
+TALO.US,D,20240716,000000,11.95,11.95,11.74,11.8,1147801,0
+TALO.US,D,20240717,000000,11.84,12.15,11.645,11.79,2658321,0
+TALO.US,D,20240718,000000,11.85,11.85,11.48,11.53,1640561,0
+TALO.US,D,20240719,000000,11.33,11.55,11.13,11.43,1688780,0
+TALO.US,D,20240722,000000,11.78,12.16,11.61,11.96,3836133,0
+TALO.US,D,20240723,000000,11.85,11.94,11.57,11.7,1915720,0
+TALO.US,D,20240724,000000,11.69,11.9,11.535,11.55,1679689,0
+TALO.US,D,20240725,000000,11.58,11.82,11.52,11.63,1466710,0
+TALO.US,D,20240726,000000,11.73,11.8175,11.49,11.59,1434476,0
+TALO.US,D,20240729,000000,11.65,11.71,11.2,11.37,1562529,0
+TALO.US,D,20240730,000000,11.36,11.71,11.36,11.71,2238266,0
+TALO.US,D,20240731,000000,11.88,12.03,11.78,11.84,1347203,0
+TALO.US,D,20240801,000000,11.85,11.92,11.46,11.56,2693027,0
+TALO.US,D,20240802,000000,11.49,11.58,10.55,10.67,3477108,0
+TALO.US,D,20240805,000000,10.26,10.325,9.81,10.07,3232205,0
+TALO.US,D,20240806,000000,10.18,10.38,10,10.12,2409628,0
+TALO.US,D,20240807,000000,10.43,10.725,10.25,10.31,3120521,0
+TALO.US,D,20240808,000000,11.49,12.19,11.44,12.06,6589156,0
+TALO.US,D,20240809,000000,12.02,12.07,11.495,11.65,3096981,0
+TALO.US,D,20240812,000000,11.83,12.05,11.79,11.97,2374675,0
+TALO.US,D,20240813,000000,11.96,12.08,11.78,11.99,1893944,0
+TALO.US,D,20240814,000000,12.02,12.05,11.78,11.78,1823388,0
+TALO.US,D,20240815,000000,11.87,12.08,11.83,11.94,2087163,0
+TALO.US,D,20240816,000000,11.78,11.975,11.74,11.92,1455933,0
+TALO.US,D,20240819,000000,12.01,12.1688,11.8709,11.9,1957544,0
+TALO.US,D,20240820,000000,11.86,11.87,11.41,11.5,1303961,0
+TALO.US,D,20240821,000000,11.64,11.64,11.415,11.46,1068405,0
+TALO.US,D,20240822,000000,11.48,11.55,11.18,11.21,943733,0
+TALO.US,D,20240823,000000,11.34,11.635,11.235,11.57,1256574,0
+TALO.US,D,20240826,000000,11.9,12,11.705,11.86,1264616,0
+TALO.US,D,20240827,000000,11.78,11.83,11.615,11.77,907863,0
+TALO.US,D,20240828,000000,11.63,11.85,11.56,11.8,1389185,0
+TALO.US,D,20240829,000000,11.94,12.02,11.75,11.94,1333177,0
+TALO.US,D,20240830,000000,10.93,11.5,10.71,11.47,3249184,0
+TALO.US,D,20240903,000000,11.07,11.16,10.64,11.1,3616895,0
+TALO.US,D,20240904,000000,10.99,11.255,10.795,10.81,10987872,0
+TALO.US,D,20240905,000000,11.1,11.1,10.72,10.79,4868280,0
+TALO.US,D,20240906,000000,11.07,11.25,10.9,10.92,2525702,0
+TALO.US,D,20240909,000000,10.82,11.065,10.63,10.91,3103893,0
+TALO.US,D,20240910,000000,10.97,11.05,10.495,10.79,2976891,0
+TALO.US,D,20240911,000000,10.78,10.8556,10.495,10.84,2003467,0
+TALO.US,D,20240912,000000,10.91,11.09,10.735,10.96,1830969,0
+TALO.US,D,20240913,000000,11.11,11.14,10.94,11.04,1900630,0
+TALO.US,D,20240916,000000,11.2,11.3,11.01,11.2,1686170,0
+TALO.US,D,20240917,000000,11.28,11.53,11.18,11.53,1994325,0
+TALO.US,D,20240918,000000,11.54,11.845,11.31,11.33,2280151,0
+TALO.US,D,20240919,000000,11.74,11.74,11.4,11.51,2517674,0
+TALO.US,D,20240920,000000,11.38,11.58,11.23,11.46,10970934,0
+TALO.US,D,20240923,000000,11.47,11.75,11.32,11.39,1234742,0
+TALO.US,D,20240924,000000,11.6,11.6,10.98,10.99,1959379,0
+TALO.US,D,20240925,000000,10.89,10.94,10.44,10.51,2225084,0
+TALO.US,D,20240926,000000,10.4,10.55,10.015,10.05,3609106,0
+TALO.US,D,20240927,000000,10.2,10.38,10.144,10.19,1795656,0
+TALO.US,D,20240930,000000,10.22,10.545,10.15,10.35,2409718,0
+TALO.US,D,20241001,000000,10.1,10.51,9.994,10.43,3205885,0
+TALO.US,D,20241002,000000,10.6,10.9,10.4829,10.84,2906665,0
+TALO.US,D,20241003,000000,10.83,11.17,10.605,11.15,1712720,0
+TALO.US,D,20241004,000000,11.31,11.42,11.1,11.29,1259235,0
+TALO.US,D,20241007,000000,11.35,11.5875,11.3,11.51,1402930,0
+TALO.US,D,20241008,000000,11.27,11.27,10.78,10.87,1523257,0
+TALO.US,D,20241009,000000,10.73,10.98,10.7,10.91,944923,0
+TALO.US,D,20241010,000000,10.91,11.075,10.8,10.93,1298999,0
+TALO.US,D,20241011,000000,10.85,11.17,10.8,11.07,1494476,0
+TALO.US,D,20241014,000000,10.88,10.945,10.755,10.78,1173806,0
+TALO.US,D,20241015,000000,10.37,10.375,9.85,9.87,2413519,0
+TALO.US,D,20241016,000000,9.88,9.92,9.55,9.63,3037629,0
+TALO.US,D,20241017,000000,9.64,9.75,9.54,9.75,1788053,0
+TALO.US,D,20241018,000000,9.73,9.795,9.6,9.71,1264045,0
+TALO.US,D,20241021,000000,9.82,9.89,9.52,9.58,1422606,0
+TALO.US,D,20241022,000000,9.62,9.805,9.55,9.73,1164505,0
+TALO.US,D,20241023,000000,9.68,10.04,9.44,10.02,2962570,0
+TALO.US,D,20241024,000000,10.11,10.31,9.8,10.3,3107899,0
+TALO.US,D,20241025,000000,10.39,10.655,10.305,10.48,2033405,0
+TALO.US,D,20241028,000000,10.1,10.28,10.01,10.09,1756923,0
+TALO.US,D,20241029,000000,10.04,10.12,9.83,9.92,1202233,0
+TALO.US,D,20241030,000000,10,10.34,9.9,10.2,1507958,0
+TALO.US,D,20241031,000000,10.36,10.475,10.2,10.22,1232615,0
+TALO.US,D,20241101,000000,10.35,10.39,10.01,10.08,1209287,0
+TALO.US,D,20241104,000000,10.22,10.575,10.1307,10.46,1683751,0
+TALO.US,D,20241105,000000,10.46,10.945,10.41,10.91,2807188,0
+TALO.US,D,20241106,000000,11.1,11.9,11.06,11.68,3001840,0
+TALO.US,D,20241107,000000,11.76,11.9,11.38,11.83,2224226,0
+TALO.US,D,20241108,000000,11.75,11.85,11.55,11.83,1818307,0
+TALO.US,D,20241111,000000,11.9044,12,11.585,11.77,2502058,0
+TALO.US,D,20241112,000000,12,12.71,11.78,11.97,3713694,0
+TALO.US,D,20241113,000000,11.98,12.09,11.485,11.79,2338208,0
+TALO.US,D,20241114,000000,11.875,12.13,11.48,11.66,2018694,0
+TALO.US,D,20241115,000000,11.76,11.84,11.27,11.28,1465919,0
+TALO.US,D,20241118,000000,11.37,11.62,11.3,11.41,1548609,0
+TALO.US,D,20241119,000000,11.21,11.39,11,11.03,958610,0
+TALO.US,D,20241120,000000,11.1,11.53,11.06,11.45,1615786,0
+TALO.US,D,20241121,000000,11.49,11.73,11.445,11.57,2542615,0
+TALO.US,D,20241122,000000,11.55,11.76,11.425,11.45,1061696,0
+TALO.US,D,20241125,000000,11.455,11.63,11.29,11.3,1385516,0
+TALO.US,D,20241126,000000,11.345,11.57,11.115,11.16,1262517,0
+TALO.US,D,20241127,000000,11.185,11.5,11.16,11.2,687142,0
+TALO.US,D,20241129,000000,11.235,11.35,11.23,11.25,505984,0
+TALO.US,D,20241202,000000,11.3299,11.33,10.965,11.17,906202,0
+TALO.US,D,20241203,000000,11.265,11.38,11,11.01,747515,0
+TALO.US,D,20241204,000000,11,11.02,10.505,10.62,1059054,0
+TALO.US,D,20241205,000000,10.45,10.695,10.215,10.24,1612397,0
+TALO.US,D,20241206,000000,10.19,10.19,9.8301,9.88,1628845,0
+TALO.US,D,20241209,000000,10.096,10.565,10.07,10.21,1670889,0
+TALO.US,D,20241210,000000,10.35,10.685,10.185,10.4,1678896,0
+TALO.US,D,20241211,000000,10.46,10.46,10.17,10.25,1747236,0
+TALO.US,D,20241212,000000,10.265,10.335,9.95,10,1819717,0
+TALO.US,D,20241213,000000,10,10.125,9.86,9.96,1457327,0
+TALO.US,D,20241216,000000,9.9,9.95,9.765,9.82,2792483,0
+TALO.US,D,20241217,000000,9.7703,9.84,9.495,9.8,2561853,0
+TALO.US,D,20241218,000000,9.8,9.93,9.49,9.53,2339231,0
+TALO.US,D,20241219,000000,9.665,9.76,9.125,9.16,2816767,0
+TALO.US,D,20241220,000000,9.1,9.27,8.98,9.1,4291173,0
+TALO.US,D,20241223,000000,9.105,9.105,8.885,9.08,1686529,0
+TALO.US,D,20241224,000000,9.155,9.27,8.965,9.23,657072,0
+TALO.US,D,20241226,000000,9.18,9.2,9.02,9.18,800273,0
+TALO.US,D,20241227,000000,9.17,9.38,9.115,9.24,1272594,0
+TALO.US,D,20241230,000000,9.3,9.745,9.23,9.63,1465246,0
+TALO.US,D,20241231,000000,9.66,9.86,9.63,9.71,1520626,0
+TALO.US,D,20250102,000000,9.95,10.265,9.9,10.07,2378578,0
+TALO.US,D,20250103,000000,10.18,10.27,10.065,10.18,1800554,0
+TALO.US,D,20250106,000000,10.19,10.34,9.815,9.93,2801382,0
+TALO.US,D,20250107,000000,10.02,10.095,9.88,10.07,1988166,0
+TALO.US,D,20250108,000000,9.96,10.11,9.85,9.97,1625216,0
+TALO.US,D,20250110,000000,10.28,10.7,10.26,10.64,3316142,0
+TALO.US,D,20250113,000000,10.7,10.8586,10.44,10.66,2646544,0
+TALO.US,D,20250114,000000,10.45,10.68,10.385,10.59,1596735,0
+TALO.US,D,20250115,000000,10.76,10.815,10.57,10.78,1517264,0
+TALO.US,D,20250116,000000,10.85,11.1177,10.75,11.01,2088516,0
+TALO.US,D,20250117,000000,10.8598,11.005,10.63,10.9,1906507,0
+TALO.US,D,20250121,000000,10.845,10.894,10.55,10.65,2031622,0
+TALO.US,D,20250122,000000,10.575,10.755,10.41,10.46,1420057,0
+TALO.US,D,20250123,000000,10.53,10.675,10.29,10.41,1993419,0
+TALO.US,D,20250124,000000,10.31,10.3719,10.075,10.19,1153122,0
+TALO.US,D,20250127,000000,10.115,10.34,10,10.11,1672135,0
+TALO.US,D,20250128,000000,10.155,10.155,9.805,9.93,925516,0
+TALO.US,D,20250129,000000,9.88,10,9.75,9.93,1073389,0
+TALO.US,D,20250130,000000,10,10.05,9.795,10.02,1197029,0
+TALO.US,D,20250131,000000,9.955,10.225,9.73,9.92,1576210,0
+TALO.US,D,20250203,000000,9.995,10.085,9.32,9.34,1837671,0
+TALO.US,D,20250204,000000,9.24,9.66,9.06,9.59,2075007,0
+TALO.US,D,20250205,000000,9.605,9.605,9.41,9.45,1381154,0
+TALO.US,D,20250206,000000,9.5,9.555,9.25,9.3,1667131,0
+TALO.US,D,20250207,000000,9.3,9.38,9.2,9.21,1332810,0
+TALO.US,D,20250210,000000,9.385,9.765,9.34,9.73,1133752,0
+TALO.US,D,20250211,000000,9.805,9.985,9.66,9.7,1306491,0
+TALO.US,D,20250212,000000,9.6,9.61,9.17,9.21,1412513,0
+TALO.US,D,20250213,000000,9.255,9.44,9.185,9.39,1558181,0
+TALO.US,D,20250214,000000,9.444,9.7,9.27,9.36,1037081,0
+TALO.US,D,20250218,000000,9.37,9.56,9.18,9.36,1555350,0
+TALO.US,D,20250219,000000,9.41,9.57,9.32,9.42,1609209,0
+TALO.US,D,20250220,000000,9.35,9.46,9.275,9.37,966585,0
+TALO.US,D,20250221,000000,9.365,9.365,8.88,9.01,1591385,0
+TALO.US,D,20250224,000000,9,9.01,8.84,8.84,1317336,0
+TALO.US,D,20250225,000000,8.83,8.83,8.535,8.61,1780626,0
+TALO.US,D,20250226,000000,8.6,8.725,8.475,8.68,1850685,0
+TALO.US,D,20250227,000000,9.935,9.98,8.945,9.14,4857647,0
+TALO.US,D,20250228,000000,9.13,9.22,8.88,9,2474010,0
+TALO.US,D,20250303,000000,9.04,9.09,8.29,8.35,3124450,0
+TALO.US,D,20250304,000000,8.27,8.595,8.045,8.48,2967851,0
+TALO.US,D,20250305,000000,8.35,8.51,8.15,8.47,2104484,0
+TALO.US,D,20250306,000000,8.415,8.475,8.245,8.36,1555311,0
+TALO.US,D,20250307,000000,8.55,8.87,8.49,8.82,1751197,0
+TALO.US,D,20250310,000000,8.88,9,8.56,8.6,1825765,0
+TALO.US,D,20250311,000000,8.66,8.88,8.335,8.43,2235576,0
+TALO.US,D,20250312,000000,8.51,8.51,8.07,8.34,2167403,0
+TALO.US,D,20250313,000000,8.27,8.42,8.055,8.21,1589491,0
+TALO.US,D,20250314,000000,8.18,8.59,8.14,8.58,1433560,0
+TALO.US,D,20250317,000000,8.655,8.79,8.58,8.7,1276892,0
+TALO.US,D,20250318,000000,8.72,8.93,8.69,8.9,1396943,0
+TALO.US,D,20250319,000000,8.81,9.19,8.79,9.14,1227389,0
+TALO.US,D,20250320,000000,9.1053,9.3,9.01,9.22,987930,0
+TALO.US,D,20250321,000000,9.11,9.28,9.11,9.16,3130657,0
+TALO.US,D,20250324,000000,9.205,9.3,9.01,9.2,1933631,0
+TALO.US,D,20250325,000000,9.225,9.42,9.115,9.24,2023582,0
+TALO.US,D,20250326,000000,9.37,9.725,9.3584,9.57,2130726,0
+TALO.US,D,20250327,000000,9.48,9.74,9.45,9.61,2092125,0
+TALO.US,D,20250328,000000,9.614,9.63,9.435,9.51,2002339,0
+TALO.US,D,20250331,000000,9.4252,9.91,9.401,9.72,2516569,0
+TALO.US,D,20250401,000000,9.71,9.71,9.36,9.45,1249864,0
+TALO.US,D,20250402,000000,9.35,9.58,9.3,9.56,1424241,0
+TALO.US,D,20250403,000000,8.96,8.96,8.16,8.2,2772443,0
+TALO.US,D,20250404,000000,7.75,7.89,6.91,6.99,3598079,0
+TALO.US,D,20250407,000000,6.75,7.3,6.3906,6.9,3448070,0
+TALO.US,D,20250408,000000,7.15,7.1693,6.24,6.38,2977086,0
+TALO.US,D,20250409,000000,6.29,7.7,6.2251,7.6,3504607,0
+TALO.US,D,20250410,000000,7.26,7.27,6.655,6.85,2160292,0
+TALO.US,D,20250411,000000,6.855,7.21,6.705,7.17,1889412,0
+TALO.US,D,20250414,000000,7.4681,7.4681,6.86,6.94,2941219,0
+TALO.US,D,20250415,000000,6.91,6.995,6.76,6.91,2088263,0
+TALO.US,D,20250416,000000,6.884,7.28,6.884,7.08,2121194,0
+TALO.US,D,20250417,000000,7.11,7.485,7.11,7.38,1600778,0
+TALO.US,D,20250421,000000,7.2,7.215,7,7.15,1506778,0
+TALO.US,D,20250422,000000,7.295,7.48,7.2,7.32,1425458,0
+TALO.US,D,20250423,000000,7.4,7.61,7.14,7.31,1920000,0
+TALO.US,D,20250424,000000,7.385,7.39,7.17,7.23,1309654,0
+TALO.US,D,20250425,000000,7.17,7.31,7.09,7.29,786873,0
+TALO.US,D,20250428,000000,7.28,7.48,7.23,7.4,1136489,0
+TALO.US,D,20250429,000000,7.33,7.465,7.2301,7.36,978208,0
+TALO.US,D,20250430,000000,7.21,7.21,6.785,6.88,1632240,0
+TALO.US,D,20250501,000000,6.845,7.23,6.76,7.13,1723275,0
+TALO.US,D,20250502,000000,7.24,7.365,6.93,7.32,1627253,0
+TALO.US,D,20250505,000000,7.07,7.2,6.92,7.07,1553475,0
+TALO.US,D,20250506,000000,8.6,8.6,7.345,7.38,4537285,0
+TALO.US,D,20250507,000000,7.425,7.595,7.27,7.43,2031823,0
+TALO.US,D,20250508,000000,7.565,8.125,7.55,8.01,3509910,0
+TALO.US,D,20250509,000000,8.13,8.37,8.04,8.1,2606795,0
+TALO.US,D,20250512,000000,8.69,8.9099,8.395,8.4,2725817,0
+TALO.US,D,20250513,000000,8.48,8.83,8.46,8.69,2009938,0
+TALO.US,D,20250514,000000,8.63,8.77,8.585,8.67,1683244,0
+TALO.US,D,20250515,000000,8.46,8.47,8.255,8.42,1799348,0
+TALO.US,D,20250516,000000,8.42,8.5,8.23,8.29,1348956,0
+TALO.US,D,20250519,000000,8.12,8.29,8.02,8.18,1490677,0
+TALO.US,D,20250520,000000,8.19,8.19,8,8.13,1707437,0
+TALO.US,D,20250521,000000,8.07,8.1554,7.935,7.94,1606615,0
+TALO.US,D,20250522,000000,7.81,8.01,7.68,7.93,1587778,0
+TALO.US,D,20250523,000000,7.82,7.959,7.74,7.94,1447739,0
+TALO.US,D,20250527,000000,8.025,8.065,7.82,8.01,1760437,0
+TALO.US,D,20250528,000000,8.105,8.15,7.97,8.07,1848675,0
+TALO.US,D,20250529,000000,8.1,8.19,8.04,8.15,1562156,0
+TALO.US,D,20250530,000000,8.09,8.18,8,8.04,1366231,0
+TALO.US,D,20250602,000000,8.335,8.35,7.98,8.04,1320279,0
+TALO.US,D,20250603,000000,8.04,8.5,7.89,8.42,1437458,0
+TALO.US,D,20250604,000000,8.43,8.57,8.11,8.17,1653148,0
+TALO.US,D,20250605,000000,7.89,7.93,7.73,7.88,8349026,0
+TALO.US,D,20250606,000000,8.04,8.15,7.9,8.02,5457896,0
+TALO.US,D,20250609,000000,8.08,8.3,7.965,8.28,5292127,0
+TALO.US,D,20250610,000000,8.4,8.77,8.38,8.76,5838942,0
+TALO.US,D,20250611,000000,8.89,9.27,8.795,9.02,3329580,0
+TALO.US,D,20250612,000000,8.95,9.115,8.805,9.11,2036876,0
+TALO.US,D,20250613,000000,9.51,9.55,9.16,9.35,4523906,0
+TALO.US,D,20250616,000000,9.3,9.4,9.132,9.32,3390656,0
+TALO.US,D,20250617,000000,9.41,9.675,9.31,9.5,2688954,0
+TALO.US,D,20250618,000000,9.62,9.72,9.24,9.24,2692942,0
+TALO.US,D,20250620,000000,9.25,9.42,9.19,9.37,3646936,0
+TALO.US,D,20250623,000000,9.8493,9.85,8.805,8.84,4451832,0
+TALO.US,D,20250624,000000,8.67,8.785,8.5,8.56,3668328,0
+TALO.US,D,20250625,000000,8.54,8.585,8.38,8.42,2909222,0
+TALO.US,D,20250626,000000,8.46,8.695,8.4388,8.61,3292257,0
+TALO.US,D,20250627,000000,8.64,8.785,8.6,8.69,7592621,0
+TALO.US,D,20250630,000000,8.69,8.7,8.475,8.48,3210563,0
+TALO.US,D,20250701,000000,8.41,8.66,8.185,8.53,3039376,0
+TALO.US,D,20250702,000000,8.63,8.835,8.47,8.79,2694630,0
+TALO.US,D,20250703,000000,8.8083,8.86,8.59,8.67,978736,0
+TALO.US,D,20250707,000000,8.59,8.705,8.34,8.48,1768895,0
+TALO.US,D,20250708,000000,8.466,9.11,8.466,9,4431849,0
+TALO.US,D,20250709,000000,9.02,9.04,8.76,8.86,2529728,0
+TALO.US,D,20250710,000000,8.8,9.04,8.58,9.03,2399947,0
+TALO.US,D,20250711,000000,9.05,9.205,8.98,9.13,1559309,0
+TALO.US,D,20250714,000000,9.07,9.08,8.805,8.92,1509748,0
+TALO.US,D,20250715,000000,8.93,8.965,8.575,8.58,1597945,0
+TALO.US,D,20250716,000000,8.57,8.66,8.15,8.18,2891220,0
+TALO.US,D,20250717,000000,8.21,8.495,8.15,8.49,3033611,0
+TALO.US,D,20250718,000000,8.61,8.675,8.45,8.5,2955585,0
+TALO.US,D,20250721,000000,8.635,8.74,8.27,8.33,2523238,0
+TALO.US,D,20250722,000000,8.35,8.51,8.33,8.42,1774788,0
+TALO.US,D,20250723,000000,8.405,8.67,8.325,8.65,2015990,0
+TALO.US,D,20250724,000000,8.65,8.92,8.58,8.88,2632435,0
+TALO.US,D,20250725,000000,8.92,9.05,8.735,8.79,3515820,0
+TALO.US,D,20250728,000000,8.9428,9.23,8.92,9.13,2343092,0
+TALO.US,D,20250729,000000,9.14,9.19,8.94,9.17,1655419,0
+TALO.US,D,20250730,000000,9.105,9.11,8.74,8.84,2360220,0
+TALO.US,D,20250731,000000,8.73,8.855,8.409,8.55,2269524,0
+TALO.US,D,20250801,000000,8.515,8.515,7.9,7.94,2573323,0
+TALO.US,D,20250804,000000,7.855,7.92,7.755,7.81,3016143,0
+TALO.US,D,20250805,000000,7.85,7.93,7.67,7.93,2696952,0
+TALO.US,D,20250806,000000,7.92,8.24,7.79,7.79,3607973,0
+TALO.US,D,20250807,000000,7.97,8.17,7.71,7.85,3892201,0
+TALO.US,D,20250808,000000,7.93,8.105,7.72,7.82,2828720,0
+TALO.US,D,20250811,000000,7.875,8.07,7.79,7.84,2951459,0
+TALO.US,D,20250812,000000,7.9,8.26,7.83,8.07,2853494,0
+TALO.US,D,20250813,000000,8.04,8.31,8.04,8.31,2571729,0
+TALO.US,D,20250814,000000,8.18,8.34,8.005,8.34,2106899,0
+TALO.US,D,20250815,000000,8.365,8.38,8.18,8.23,2343570,0
+TALO.US,D,20250818,000000,8.1,8.3999,8.04,8.34,2151798,0
+TALO.US,D,20250819,000000,8.315,8.38,8.19,8.2,1988010,0
+TALO.US,D,20250820,000000,8.34,8.67,8.34,8.55,3348911,0
+TALO.US,D,20250821,000000,8.5,8.71,8.34,8.69,1386794,0
+TALO.US,D,20250822,000000,8.719,9.38,8.71,9.38,3892026,0
+TALO.US,D,20250825,000000,9.38,9.75,9.33,9.7,2792110,0
+TALO.US,D,20250826,000000,9.6,9.77,9.555,9.68,2661116,0
+TALO.US,D,20250827,000000,9.685,9.87,9.55,9.55,2249785,0
+TALO.US,D,20250828,000000,9.66,9.85,9.485,9.83,2421851,0
+TALO.US,D,20250829,000000,9.825,9.9616,9.7849,9.88,2680882,0
+TALO.US,D,20250902,000000,9.87,9.98,9.77,9.98,2371081,0
+TALO.US,D,20250903,000000,9.785,9.93,9.58,9.6,2586781,0
+TALO.US,D,20250904,000000,9.5,9.735,9.435,9.7,1836370,0
+TALO.US,D,20250905,000000,9.54,9.745,9.34,9.47,2217252,0
+TALO.US,D,20250908,000000,9.525,9.6,9.36,9.44,1882972,0
+TALO.US,D,20250909,000000,9.51,9.685,9.48,9.52,1341240,0
+TALO.US,D,20250910,000000,9.565,9.86,9.48,9.86,2479523,0
+TALO.US,D,20250911,000000,9.739,9.81,9.625,9.76,1854054,0
+TALO.US,D,20250912,000000,9.785,9.9,9.6,9.6,1845322,0
+TALO.US,D,20250915,000000,9.32,9.66,9.265,9.51,1960596,0
+TALO.US,D,20250916,000000,9.61,9.785,9.565,9.64,2430357,0
+TALO.US,D,20250917,000000,9.605,9.79,9.45,9.55,1756701,0
+TALO.US,D,20250918,000000,9.65,9.665,9.46,9.51,1699090,0
+TALO.US,D,20250919,000000,9.465,9.505,8.93,8.93,5264364,0
+TALO.US,D,20250922,000000,8.915,9.365,8.87,9.34,2694237,0
+TALO.US,D,20250923,000000,9.37,9.79,9.36,9.68,2739118,0
+TALO.US,D,20250924,000000,9.8,10.25,9.8,10,3083847,0
+TALO.US,D,20250925,000000,9.89,10.065,9.84,10.05,1626671,0
+TALO.US,D,20250926,000000,10,10.365,10,10.24,1880777,0
+TALO.US,D,20250929,000000,10.13,10.1781,9.645,9.7,1491308,0
+TALO.US,D,20250930,000000,9.57,9.625,9.35,9.59,1736794,0
+TALO.US,D,20251001,000000,9.445,9.765,9.445,9.72,1762285,0
+TALO.US,D,20251002,000000,9.66,9.77,9.41,9.45,1558928,0
+TALO.US,D,20251003,000000,9.535,10,9.5275,9.84,1629809,0
+TALO.US,D,20251006,000000,10.07,10.35,10,10.24,1460017,0
+TALO.US,D,20251007,000000,10.17,10.205,9.865,10.08,1439860,0
+TALO.US,D,20251008,000000,10.1,10.28,9.955,10.11,1495591,0
+TALO.US,D,20251009,000000,10.11,10.31,9.67,9.68,1454646,0
+TALO.US,D,20251010,000000,9.58,9.665,9.05,9.06,1902306,0
+TALO.US,D,20251013,000000,9.25,9.555,9.05,9.52,1801234,0
+TALO.US,D,20251014,000000,9.29,9.45,9.24,9.3,1632959,0
+TALO.US,D,20251015,000000,9.41,9.54,9.275,9.37,1423620,0
+TALO.US,D,20251016,000000,9.38,9.43,8.965,9.11,1428727,0
+TALO.US,D,20251017,000000,9.12,9.24,8.98,9.13,1406782,0
+TALO.US,D,20251020,000000,9.15,9.34,9.04,9.11,1308378,0
+TALO.US,D,20251021,000000,9.16,9.24,8.97,9.05,1516871,0
+TALO.US,D,20251022,000000,9.16,9.32,8.97,9.27,1866772,0
+TALO.US,D,20251023,000000,9.61,10.005,9.57,9.92,2112086,0
+TALO.US,D,20251024,000000,9.915,10.02,9.71,9.76,1152005,0
+TALO.US,D,20251027,000000,9.885,9.885,9.68,9.74,1688923,0
+TALO.US,D,20251028,000000,9.665,9.71,9.43,9.5,1363824,0
+TALO.US,D,20251029,000000,9.46,9.73,9.46,9.57,1351742,0
+TALO.US,D,20251030,000000,9.52,9.8393,9.465,9.68,1363456,0
+TALO.US,D,20251031,000000,9.735,9.9151,9.65,9.81,1775330,0
+TALO.US,D,20251103,000000,9.76,9.87,9.53,9.87,1432011,0
+TALO.US,D,20251104,000000,9.66,9.66,9.465,9.56,1242404,0
+TALO.US,D,20251105,000000,9.515,9.755,9.48,9.56,1769736,0
+TALO.US,D,20251106,000000,9.45,10.01,9.3501,9.78,2428680,0
+TALO.US,D,20251107,000000,9.725,10.38,9.64,10.38,2859238,0
+TALO.US,D,20251110,000000,10.45,10.5,10.21,10.32,1650362,0
+TALO.US,D,20251111,000000,10.45,10.81,10.45,10.66,2721671,0
+TALO.US,D,20251112,000000,10.63,10.78,10.37,10.39,1988092,0
+TALO.US,D,20251113,000000,10.5,10.675,10.4023,10.55,3019887,0
+TALO.US,D,20251114,000000,10.45,10.8996,10.34,10.84,2205493,0
+TALO.US,D,20251117,000000,10.84,10.8859,10.3,10.4,1881807,0
+TALO.US,D,20251118,000000,10.29,10.8,10.23,10.67,1896990,0
+TALO.US,D,20251119,000000,10.39,10.765,10.15,10.73,2096459,0
+TALO.US,D,20251120,000000,10.84,11.305,10.69,10.72,3747943,0
+TALO.US,D,20251121,000000,10.675,11.075,10.53,10.99,2494391,0
+TALO.US,D,20251124,000000,11,11.31,10.825,11.25,2870538,0
+TALO.US,D,20251125,000000,11.195,11.45,11.025,11.41,2591324,0
+TALO.US,D,20251126,000000,11.47,11.635,11.32,11.33,2256979,0
+TALO.US,D,20251128,000000,11.27,11.62,11.27,11.46,826421,0
+TALO.US,D,20251201,000000,11.53,11.635,11.3,11.37,1550590,0
+TALO.US,D,20251202,000000,11.32,11.41,11.07,11.27,1194969,0
+TALO.US,D,20251203,000000,11.45,11.925,11.35,11.78,2526497,0
+TALO.US,D,20251204,000000,11.8,11.93,11.73,11.78,1777383,0
+TALO.US,D,20251205,000000,11.85,12.195,11.77,11.85,1764338,0
+TALO.US,D,20251208,000000,11.79,11.88,11.545,11.59,2303983,0
+TALO.US,D,20251209,000000,11.655,11.89,11.6,11.85,1994730,0
+TALO.US,D,20251210,000000,11.84,11.96,11.535,11.94,3233695,0
+TALO.US,D,20251211,000000,11.8,11.93,11.435,11.51,1946743,0
+TALO.US,D,20251212,000000,11.7799,11.7799,11.305,11.38,1684828,0
+TALO.US,D,20251215,000000,11.38,11.44,11.035,11.24,2324001,0
+TALO.US,D,20251216,000000,11.0196,11.03,10.64,10.66,2478644,0
+TALO.US,D,20251217,000000,10.7601,11.225,10.7601,11.21,2069173,0
+TALO.US,D,20251218,000000,11.15,11.215,10.8,10.85,2315681,0
+TALO.US,D,20251219,000000,10.86,11.195,10.86,10.93,5078073,0
+TALO.US,D,20251222,000000,11.12,11.39,11.09,11.17,1416950,0
+TALO.US,D,20251223,000000,11.215,11.2608,11.045,11.17,3012745,0
+TALO.US,D,20251224,000000,11.04,11.09,10.902,11.02,528666,0
+TALO.US,D,20251226,000000,11.025,11.0742,10.78,10.9,713381,0
+TALO.US,D,20251229,000000,11.02,11.175,10.9687,11.09,1473997,0
+TALO.US,D,20251230,000000,11.17,11.313,11.17,11.2,1225484,0
+TALO.US,D,20251231,000000,11.2,11.26,10.925,11.02,1205653,0
+TALO.US,D,20260102,000000,10.93,11.295,10.845,11.25,1314059,0
+TALO.US,D,20260105,000000,11.44,11.56,10.535,10.66,1845860,0
+TALO.US,D,20260106,000000,10.67,10.72,10.475,10.55,1543310,0
+TALO.US,D,20260107,000000,10.575,10.6,10.3269,10.44,1272443,0
+TALO.US,D,20260108,000000,10.53,11.035,10.48,10.9,1508770,0
+TALO.US,D,20260109,000000,10.94,11.07,10.74,10.84,1228533,0
+TALO.US,D,20260112,000000,10.89,11.01,10.75,10.92,1028754,0
+TALO.US,D,20260113,000000,11.1,11.58,11.065,11.46,2363966,0
+TALO.US,D,20260114,000000,11.64,12.32,11.55,11.97,2759877,0
+TALO.US,D,20260115,000000,11.72,11.93,11.52,11.63,1642936,0
+TALO.US,D,20260116,000000,11.59,11.76,11.355,11.38,1368320,0
+TALO.US,D,20260120,000000,11.53,11.56,11.05,11.11,1843827,0
+TALO.US,D,20260121,000000,11.355,11.77,11.31,11.42,2686286,0
+TALO.US,D,20260122,000000,11.31,11.48,11.075,11.25,1805215,0
+TALO.US,D,20260123,000000,11.725,12.2,11.42,11.48,1918535,0
+TALO.US,D,20260126,000000,11.645,11.69,11.3,11.53,2573800,0
+TALO.US,D,20260127,000000,11.5904,11.9,11.5904,11.73,1689585,0
+TALO.US,D,20260128,000000,11.82,11.965,11.54,11.79,2132595,0
+TALO.US,D,20260129,000000,12.23,12.37,11.975,12.09,3231849,0
+TALO.US,D,20260130,000000,11.9345,12.24,11.715,11.92,2494843,0
+TALO.US,D,20260202,000000,11.47,11.84,11.41,11.62,2107479,0
+TALO.US,D,20260203,000000,11.64,11.96,11.52,11.96,1980711,0
+TALO.US,D,20260204,000000,12,12.32,11.99,12.32,2314604,0
+TALO.US,D,20260205,000000,12.205,12.34,11.8001,11.99,1964386,0
+TALO.US,D,20260206,000000,12.123822,12.72,12.123822,12.71,2338678,0
+TALO.US,D,20260209,000000,12.66,12.945,12.61,12.92,1283930,0
+TALO.US,D,20260210,000000,12.9,12.95,12.62,12.79,1258890,0
+TALO.US,D,20260211,000000,12.88,13.4,12.88,13.39,1776465,0
+TALO.US,D,20260212,000000,13.21,13.36,12.315,12.6,2124708,0
+TALO.US,D,20260213,000000,12.56,13.12,12.56,13.12,1369225,0
+TALO.US,D,20260217,000000,13.2,13.44,12.51,12.63,2272496,0
+TALO.US,D,20260218,000000,12.895,13.285,12.895,13.13,2559984,0
diff --git a/daily/us/nyse stocks/2/taxm.us.txt b/daily/us/nyse stocks/2/taxm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a5be4fa3421ee66d180777e521b9cafac2b2c6d5
--- /dev/null
+++ b/daily/us/nyse stocks/2/taxm.us.txt	
@@ -0,0 +1,119 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TAXM.US,D,20250321,000000,49.84,49.84,49.74,49.74,200,0
+TAXM.US,D,20250331,000000,49.5802,49.6492,49.5802,49.6492,144,0
+TAXM.US,D,20250403,000000,49.94,49.94,49.8716,49.8716,101,0
+TAXM.US,D,20250415,000000,48.77,48.8142,48.77,48.8142,102,0
+TAXM.US,D,20250428,000000,49.21,49.8,49.2091,49.223,4072,0
+TAXM.US,D,20250429,000000,49.273,49.2753,49.273,49.2753,203,0
+TAXM.US,D,20250514,000000,49.06,49.06,49.0468,49.0468,105,0
+TAXM.US,D,20250519,000000,49.1,49.1855,49.04,49.1855,1000,0
+TAXM.US,D,20250521,000000,48.87,48.8744,48.87,48.8744,102,0
+TAXM.US,D,20250603,000000,48.71,48.71,48.6693,48.6693,413,0
+TAXM.US,D,20250606,000000,48.73,48.89,48.64,48.75,6195,0
+TAXM.US,D,20250612,000000,49.02,49.027,49.02,49.027,100,0
+TAXM.US,D,20250623,000000,49.09,49.09,49.0558,49.0558,296,0
+TAXM.US,D,20250626,000000,49.18,49.18,49.1608,49.1608,203,0
+TAXM.US,D,20250701,000000,49.07,49.11,49.05,49.0844,5608,0
+TAXM.US,D,20250702,000000,49.01,49.07,49.01,49.07,2720,0
+TAXM.US,D,20250703,000000,49.04,49.05,49.04,49.0479,771,0
+TAXM.US,D,20250707,000000,49.26,49.26,49.0506,49.0506,4928,0
+TAXM.US,D,20250708,000000,49.04,49.04,48.96,49.0019,1328,0
+TAXM.US,D,20250709,000000,49.01,49.01,49.01,49.01,361,0
+TAXM.US,D,20250710,000000,49.03,49.27,48.99,49.0491,5413,0
+TAXM.US,D,20250714,000000,48.91,48.91,48.89,48.9,1585,0
+TAXM.US,D,20250717,000000,48.69,48.7,48.69,48.7,249,0
+TAXM.US,D,20250718,000000,48.68,48.68,48.68,48.68,174,0
+TAXM.US,D,20250721,000000,48.8081,48.82,48.8081,48.82,365,0
+TAXM.US,D,20250723,000000,48.84,48.84,48.7899,48.7899,216,0
+TAXM.US,D,20250725,000000,48.805,48.8145,48.805,48.8145,257,0
+TAXM.US,D,20250804,000000,49.04,49.1,48.9901,49.069,5915,0
+TAXM.US,D,20250807,000000,49.09,49.09,49.0454,49.0454,372,0
+TAXM.US,D,20250811,000000,49.05,49.14,49.05,49.0944,309,0
+TAXM.US,D,20250812,000000,49.09,49.58,49.0266,49.0534,2141,0
+TAXM.US,D,20250813,000000,49.12,49.13,49.0848,49.0848,709,0
+TAXM.US,D,20250814,000000,49.07,49.07,49.0103,49.0103,175,0
+TAXM.US,D,20250815,000000,49.05,49.05,48.9868,48.9868,417,0
+TAXM.US,D,20250818,000000,49.0211,49.024,49.0027,49.0027,1142,0
+TAXM.US,D,20250820,000000,48.9809,48.9851,48.9809,48.9851,272,0
+TAXM.US,D,20250822,000000,49.11,49.12,49.0582,49.0582,1866,0
+TAXM.US,D,20250825,000000,49.12,49.12,49.075,49.0752,1313,0
+TAXM.US,D,20250902,000000,48.96,49.08,48.9351,48.9351,61378,0
+TAXM.US,D,20250903,000000,48.9999,49.055,48.9991,49.055,4062,0
+TAXM.US,D,20250905,000000,49.418,49.52,49.418,49.52,1559,0
+TAXM.US,D,20250908,000000,49.68,50.14,49.61,49.71,2114,0
+TAXM.US,D,20250909,000000,49.7584,49.8,49.7319,49.7319,45253,0
+TAXM.US,D,20250912,000000,50.035,50.12,50.035,50.0663,529,0
+TAXM.US,D,20250915,000000,50.13,50.1535,50.13,50.1535,263,0
+TAXM.US,D,20250916,000000,50.18,50.21,50.1682,50.1682,31000,0
+TAXM.US,D,20250918,000000,50.15,50.16,50.1499,50.1502,1648,0
+TAXM.US,D,20250922,000000,50.12,50.18,50.11,50.18,1650,0
+TAXM.US,D,20250923,000000,50.15,50.159,50.07,50.1051,2185,0
+TAXM.US,D,20250924,000000,50.065,50.0971,50.0617,50.0617,390,0
+TAXM.US,D,20250925,000000,50.06,50.06,50.035,50.035,100,0
+TAXM.US,D,20250929,000000,50.08,50.09,50.08,50.09,789,0
+TAXM.US,D,20250930,000000,50.16,50.16,50.16,50.16,208,0
+TAXM.US,D,20251001,000000,50.11,50.23,50.03,50.0687,1396,0
+TAXM.US,D,20251003,000000,50.11,50.11,50.0652,50.0652,582,0
+TAXM.US,D,20251009,000000,50.17,50.18,50.11,50.18,495,0
+TAXM.US,D,20251010,000000,50.27,50.27,50.2396,50.2396,279,0
+TAXM.US,D,20251015,000000,50.3001,50.3453,50.3001,50.3453,210,0
+TAXM.US,D,20251017,000000,50.475,50.4766,50.475,50.4766,119,0
+TAXM.US,D,20251020,000000,50.5,50.5001,50.495,50.495,401,0
+TAXM.US,D,20251021,000000,50.565,50.565,50.5,50.536,855,0
+TAXM.US,D,20251023,000000,50.46,50.5185,50.46,50.5135,471,0
+TAXM.US,D,20251024,000000,50.49,50.4908,50.49,50.4908,209,0
+TAXM.US,D,20251029,000000,50.56,50.56,50.4,50.47,10467,0
+TAXM.US,D,20251030,000000,50.4485,50.4518,50.4485,50.4518,106,0
+TAXM.US,D,20251103,000000,50.25,50.2796,50.23,50.2796,2730,0
+TAXM.US,D,20251105,000000,50.26,50.29,50.23,50.249,3313,0
+TAXM.US,D,20251107,000000,50.412,50.412,50.3848,50.3848,104,0
+TAXM.US,D,20251110,000000,50.4055,50.4055,50.3979,50.3979,423,0
+TAXM.US,D,20251111,000000,50.56,50.62,50.56,50.5748,2015,0
+TAXM.US,D,20251112,000000,50.41,50.475,50.41,50.475,124,0
+TAXM.US,D,20251114,000000,50.45,50.45,50.356,50.356,2780,0
+TAXM.US,D,20251119,000000,50.3505,50.3505,50.345,50.345,154,0
+TAXM.US,D,20251121,000000,50.39,50.4151,50.39,50.4151,203,0
+TAXM.US,D,20251124,000000,50.4599,50.47,50.42,50.4357,1726,0
+TAXM.US,D,20251125,000000,50.46,50.46,50.4302,50.4302,312,0
+TAXM.US,D,20251204,000000,50.22,50.3,50.186,50.26,2117,0
+TAXM.US,D,20251209,000000,50.23,50.23,50.21,50.21,352,0
+TAXM.US,D,20251210,000000,50.27,50.27,50.24,50.2438,24916,0
+TAXM.US,D,20251212,000000,50.21,50.2605,50.21,50.245,1389,0
+TAXM.US,D,20251215,000000,50.24,50.24,50.1969,50.1969,764,0
+TAXM.US,D,20251216,000000,50.19,50.2601,50.19,50.2601,22993,0
+TAXM.US,D,20251217,000000,50.27,50.27,50.2651,50.2651,2452,0
+TAXM.US,D,20251218,000000,50.33,50.51,50.3242,50.3242,53746,0
+TAXM.US,D,20251219,000000,50.31,50.48,50.275,50.275,25549,0
+TAXM.US,D,20251222,000000,50.31,50.31,50.2789,50.2789,1971,0
+TAXM.US,D,20251223,000000,50.29,50.35,50.29,50.34,1213,0
+TAXM.US,D,20251224,000000,50.2928,50.32,50.2928,50.32,243,0
+TAXM.US,D,20251226,000000,50.3,50.31,50.29,50.3,2074,0
+TAXM.US,D,20251229,000000,50.379,50.38,50.3,50.355,701,0
+TAXM.US,D,20251230,000000,50.2096,50.2799,50.19,50.245,4818,0
+TAXM.US,D,20251231,000000,50.23,50.2602,50.23,50.2602,183,0
+TAXM.US,D,20260102,000000,50.2,50.33,50.2,50.2751,1485,0
+TAXM.US,D,20260105,000000,50.3,50.37,50.27,50.3279,2726,0
+TAXM.US,D,20260106,000000,50.325,50.3821,50.325,50.3821,3282,0
+TAXM.US,D,20260107,000000,50.49,50.49,50.4858,50.4858,1015,0
+TAXM.US,D,20260108,000000,50.465,50.495,50.4273,50.4273,12060,0
+TAXM.US,D,20260112,000000,50.47,50.47,50.4548,50.4548,114,0
+TAXM.US,D,20260113,000000,50.51,50.51,50.465,50.465,117,0
+TAXM.US,D,20260114,000000,50.54,50.544,50.54,50.544,509,0
+TAXM.US,D,20260116,000000,50.51,50.51,50.467,50.467,320,0
+TAXM.US,D,20260120,000000,50.45,50.51,50.37,50.38,8326,0
+TAXM.US,D,20260121,000000,50.38,50.4606,50.355,50.4606,774,0
+TAXM.US,D,20260122,000000,50.415,50.415,50.405,50.405,838,0
+TAXM.US,D,20260123,000000,50.445,50.45,50.435,50.4447,587,0
+TAXM.US,D,20260126,000000,50.47,50.488,50.47,50.48,307,0
+TAXM.US,D,20260127,000000,50.5,50.5027,50.5,50.5027,381,0
+TAXM.US,D,20260129,000000,50.54,50.54,50.5361,50.5361,643,0
+TAXM.US,D,20260202,000000,50.46,50.49,50.43,50.4361,1804,0
+TAXM.US,D,20260203,000000,50.4032,50.4208,50.4032,50.4208,341,0
+TAXM.US,D,20260204,000000,50.435,50.48,50.4001,50.4588,124881,0
+TAXM.US,D,20260205,000000,50.55,50.5647,50.55,50.5647,649,0
+TAXM.US,D,20260206,000000,50.4975,50.4975,50.4875,50.4875,210,0
+TAXM.US,D,20260209,000000,50.56,50.5935,50.535,50.5935,9044,0
+TAXM.US,D,20260210,000000,50.665,50.71,50.6304,50.6304,2191,0
+TAXM.US,D,20260213,000000,50.77,50.8,50.7629,50.7629,720,0
+TAXM.US,D,20260217,000000,50.8,50.83,50.795,50.83,1004,0
+TAXM.US,D,20260218,000000,50.7999,50.82,50.77,50.795,2458,0
diff --git a/daily/us/nyse stocks/2/teck.us.txt b/daily/us/nyse stocks/2/teck.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f869a436987c68b489e4bf57e6b6d8efc0be05be
--- /dev/null
+++ b/daily/us/nyse stocks/2/teck.us.txt	
@@ -0,0 +1,5268 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TECK.US,D,20050225,000000,14.7205,14.9864,14.7115,14.7205,20563.174168677,0
+TECK.US,D,20050228,000000,14.9486,15.034,14.7205,14.9486,8494.1641863255,0
+TECK.US,D,20050301,000000,14.9705,15.2443,14.9486,14.9705,72918.993004847,0
+TECK.US,D,20050302,000000,14.1628,14.6073,14.1628,14.1628,58033.040817847,0
+TECK.US,D,20050303,000000,14.3463,14.3781,14.2352,14.3463,10114.787823204,0
+TECK.US,D,20050304,000000,14.7919,14.8405,14.5071,14.7919,44157.962702855,0
+TECK.US,D,20050307,000000,15.0022,15.0429,14.768,15.0022,27754.187632064,0
+TECK.US,D,20050308,000000,15.3227,15.401,15.1144,15.3227,20475.491173397,0
+TECK.US,D,20050309,000000,15.3693,15.4487,15.3157,15.3693,7822.935739708,0
+TECK.US,D,20050310,000000,14.4922,15.0429,14.4833,14.4922,85284.311040207,0
+TECK.US,D,20050311,000000,14.9011,14.9011,14.5984,14.9011,6338.3719230899,0
+TECK.US,D,20050314,000000,15.0191,15.0508,14.9705,15.0191,4391.2047175867,0
+TECK.US,D,20050315,000000,15.2513,15.549,15.2513,15.2513,5587.523285357,0
+TECK.US,D,20050316,000000,15.0915,15.2682,15.0915,15.0915,7312.9633763619,0
+TECK.US,D,20050317,000000,15.0429,15.1302,15.0429,15.0429,19007.052965105,0
+TECK.US,D,20050318,000000,15.2116,15.3386,15.0995,15.2116,21449.074776148,0
+TECK.US,D,20050321,000000,14.8851,15.1075,14.8782,14.8851,34517.872474782,0
+TECK.US,D,20050322,000000,14.7512,14.9705,14.7512,14.7512,23742.942560686,0
+TECK.US,D,20050323,000000,14.1112,14.3553,13.9981,14.1112,29272.010515857,0
+TECK.US,D,20050324,000000,14.015,14.0865,14.015,14.015,14886.96003752,0
+TECK.US,D,20050328,000000,13.6786,13.8681,13.4375,13.6786,40239.439879359,0
+TECK.US,D,20050329,000000,13.2044,13.9008,13.2044,13.2044,19175.364002021,0
+TECK.US,D,20050330,000000,13.8384,13.8384,13.3948,13.8384,66486.890983354,0
+TECK.US,D,20050331,000000,14.6153,14.6222,14.015,14.6153,29838.422508348,0
+TECK.US,D,20050401,000000,14.6956,14.9179,14.6956,14.6956,6247.6653762497,0
+TECK.US,D,20050404,000000,14.8087,14.8087,14.8087,14.8087,492.83890449848,0
+TECK.US,D,20050405,000000,14.4992,14.5419,14.4257,14.4992,41293.651523746,0
+TECK.US,D,20050406,000000,14.8644,14.8644,14.776,14.8644,1276.9466094061,0
+TECK.US,D,20050407,000000,14.785,14.8405,14.785,14.785,5887.8627404501,0
+TECK.US,D,20050408,000000,14.7036,14.8722,14.7036,14.7036,12869.243295585,0
+TECK.US,D,20050411,000000,14.6887,14.6887,14.6887,14.6887,252.97048063215,0
+TECK.US,D,20050412,000000,14.0388,14.1777,14.0388,14.0388,12366.325885882,0
+TECK.US,D,20050413,000000,13.2133,13.9654,13.2133,13.2133,20183.214522468,0
+TECK.US,D,20050414,000000,12.5723,12.9206,12.4036,12.5723,50728.140245649,0
+TECK.US,D,20050415,000000,12.4096,12.8065,12.4096,12.4096,13751.112500976,0
+TECK.US,D,20050418,000000,12.6041,12.8392,12.2846,12.6041,14509.016092353,0
+TECK.US,D,20050419,000000,13.2619,13.2619,13.0306,13.2619,6183.1629429411,0
+TECK.US,D,20050420,000000,13.119,13.4455,13.119,13.119,49206.285959774,0
+TECK.US,D,20050421,000000,13.0953,13.1647,12.9999,13.0953,131456.96693344,0
+TECK.US,D,20050422,000000,13.3006,13.3641,13.1507,13.3006,18747.027530831,0
+TECK.US,D,20050425,000000,13.4593,13.4593,13.2133,13.4593,1385.7944656143,0
+TECK.US,D,20050426,000000,13.4196,13.4196,13.126,13.4196,25484.508260018,0
+TECK.US,D,20050427,000000,13.1825,13.1825,13.1825,13.1825,252.97048063215,0
+TECK.US,D,20050428,000000,12.3976,12.3976,12.3599,12.3976,1512.7836311907,0
+TECK.US,D,20050429,000000,12.6527,12.7538,12.6269,12.6527,33559.406629838,0
+TECK.US,D,20050502,000000,13.1507,13.1507,12.8015,13.1507,1177.1694078818,0
+TECK.US,D,20050503,000000,12.9206,12.9206,12.8879,12.9206,5048.323256918,0
+TECK.US,D,20050504,000000,13.0456,13.0456,12.9454,13.0456,2775.6203333105,0
+TECK.US,D,20050505,000000,12.9394,13.133,12.9394,12.9394,1600.4666264695,0
+TECK.US,D,20050506,000000,13.0953,13.111,12.9593,13.0953,6232.547618443,0
+TECK.US,D,20050509,000000,13.111,13.1577,13.0873,13.111,7467.1645059902,0
+TECK.US,D,20050510,000000,13.499,13.499,13.2044,13.499,1769.7855139046,0
+TECK.US,D,20050511,000000,12.7866,12.7866,12.7866,12.7866,628.8987247588,0
+TECK.US,D,20050512,000000,12.2062,12.2062,12.2062,12.2062,252.97048063215,0
+TECK.US,D,20050513,000000,12.0484,12.1913,12.0484,12.0484,26477.241022658,0
+TECK.US,D,20050516,000000,11.1673,11.4868,11.1673,11.1673,29522.965295448,0
+TECK.US,D,20050517,000000,11.8549,11.8549,11.2645,11.8549,3230.1609180319,0
+TECK.US,D,20050518,000000,12.2787,12.2787,11.9452,12.2787,3624.2304715267,0
+TECK.US,D,20050519,000000,12.1675,12.3174,12.0743,12.1675,4292.4353665829,0
+TECK.US,D,20050520,000000,11.6604,11.6604,11.6138,11.6604,2020.7402934959,0
+TECK.US,D,20050523,000000,11.7171,11.7458,11.7171,11.7171,3278.5377430134,0
+TECK.US,D,20050524,000000,11.9849,12.0563,11.9849,11.9849,29018.032184704,0
+TECK.US,D,20050525,000000,11.8549,11.8877,11.8391,11.8549,15768.829242911,0
+TECK.US,D,20050526,000000,12.3174,12.3174,12.1189,12.3174,1769.7855139046,0
+TECK.US,D,20050527,000000,12.8223,12.8223,12.5088,12.8223,4292.4353665829,0
+TECK.US,D,20050601,000000,13.2619,13.2619,13.0089,13.2619,28257.105041766,0
+TECK.US,D,20050602,000000,13.2708,13.3304,13.2222,13.2708,6684.0646516031,0
+TECK.US,D,20050603,000000,13.6726,13.6726,13.624,13.6726,13627.146886961,0
+TECK.US,D,20050606,000000,13.5308,13.8384,13.5308,13.5308,33609.79915586,0
+TECK.US,D,20050607,000000,13.3858,13.6876,13.3858,13.3858,113546.45533458,0
+TECK.US,D,20050608,000000,12.9394,13.2708,12.9394,12.9394,44324.258038729,0
+TECK.US,D,20050609,000000,12.9682,12.9682,12.8392,12.9682,50715.038188882,0
+TECK.US,D,20050610,000000,13.1507,13.1507,12.8957,13.1507,50968.008669515,0
+TECK.US,D,20050613,000000,13.3551,13.3551,13.0783,13.3551,27813.65081277,0
+TECK.US,D,20050614,000000,13.119,13.119,13.0178,13.119,51724.90441037,0
+TECK.US,D,20050615,000000,13.4275,13.4593,13.4275,13.4275,22959.842706299,0
+TECK.US,D,20050616,000000,14.4257,14.4257,13.5536,14.4257,42516.174205048,0
+TECK.US,D,20050617,000000,14.4575,14.5766,13.9981,14.4575,67117.805409154,0
+TECK.US,D,20050620,000000,14.1698,14.4575,14.141,14.1698,30530.815815895,0
+TECK.US,D,20050621,000000,14.0547,14.0547,14.0547,14.0547,75695.621188677,0
+TECK.US,D,20050622,000000,14.1499,14.1698,14.0943,14.1499,52986.73326197,0
+TECK.US,D,20050623,000000,13.8156,13.883,13.761,13.8156,53113.722427546,0
+TECK.US,D,20050624,000000,13.2619,13.8156,13.2619,13.2619,309849.53260408,0
+TECK.US,D,20050627,000000,13.1577,13.252,13.0178,13.1577,95024.178469805,0
+TECK.US,D,20050628,000000,13.3721,13.3721,13.0386,13.3721,15276.998188933,0
+TECK.US,D,20050629,000000,13.4196,13.4196,13.245,13.4196,43724.586979063,0
+TECK.US,D,20050630,000000,13.3641,13.5695,13.2371,13.3641,42807.443005457,0
+TECK.US,D,20050705,000000,13.5536,13.5536,13.2857,13.5536,115208.4008428,0
+TECK.US,D,20050706,000000,14.134,14.134,13.9445,14.134,25989.441370761,0
+TECK.US,D,20050707,000000,14.0547,14.1628,14.0547,14.0547,663133.39123733,0
+TECK.US,D,20050708,000000,14.4833,14.5836,14.2501,14.4833,47890.033180071,0
+TECK.US,D,20050711,000000,14.6629,14.9784,14.522,14.6629,64811.843418372,0
+TECK.US,D,20050712,000000,15.0995,15.0995,15.0508,15.0995,2372.4801251317,0
+TECK.US,D,20050713,000000,15.034,15.0835,15.0101,15.034,17408.602039677,0
+TECK.US,D,20050714,000000,14.6411,15.1144,14.6411,14.6411,1413.0064296664,0
+TECK.US,D,20050715,000000,14.3008,14.3236,14.3008,14.3008,3278.5377430134,0
+TECK.US,D,20050718,000000,14.9248,14.9248,14.9248,14.9248,2520.6341516375,0
+TECK.US,D,20050719,000000,15.0598,15.0598,15.0429,15.0598,1385.7944656143,0
+TECK.US,D,20050720,000000,15.4407,15.4407,15.1709,15.4407,19175.364002021,0
+TECK.US,D,20050722,000000,15.6452,15.6631,15.6124,15.6452,7885.4224719757,0
+TECK.US,D,20050725,000000,15.5837,15.6204,15.5837,15.5837,6057.1816278852,0
+TECK.US,D,20050726,000000,15.0261,15.3227,15.0261,15.0261,26118.446237378,0
+TECK.US,D,20050727,000000,14.8644,14.8644,14.8644,14.8644,3660.5130902628,0
+TECK.US,D,20050728,000000,15.283,15.283,15.283,15.283,1800.021029518,0
+TECK.US,D,20050729,000000,15.277,15.277,15.0995,15.277,14385.050478337,0
+TECK.US,D,20050802,000000,15.6065,15.7107,15.6065,15.6065,1009.8662214877,0
+TECK.US,D,20050803,000000,16.041,16.1075,15.6541,16.041,4873.9651168807,0
+TECK.US,D,20050804,000000,15.5271,16.041,15.5271,15.5271,73425.941816631,0
+TECK.US,D,20050805,000000,15.1789,15.3773,15.155,15.1789,48950.29192758,0
+TECK.US,D,20050808,000000,15.6541,15.6541,15.4567,15.6541,39812.111258689,0
+TECK.US,D,20050809,000000,15.4627,15.4627,15.4627,15.4627,27754.187632064,0
+TECK.US,D,20050810,000000,15.9478,15.9478,15.6938,15.9478,28257.105041766,0
+TECK.US,D,20050811,000000,16.1551,16.2415,16.0907,16.1551,4539.3587440923,0
+TECK.US,D,20050812,000000,15.9934,16.3595,15.9627,15.9934,4994.9071793343,0
+TECK.US,D,20050815,000000,15.7832,16.0331,15.7832,15.7832,71046.406737856,0
+TECK.US,D,20050816,000000,15.7275,15.8159,15.7275,15.7275,61819.535223166,0
+TECK.US,D,20050817,000000,15.549,15.549,15.5341,15.549,2020.7402934959,0
+TECK.US,D,20050818,000000,15.0261,15.3853,14.8941,15.0261,5195.4694329032,0
+TECK.US,D,20050819,000000,15.1956,15.1956,15.1956,15.1956,252.97048063215,0
+TECK.US,D,20050822,000000,15.5905,15.8079,15.4814,15.5905,1769.7855139046,0
+TECK.US,D,20050823,000000,15.4567,15.4567,15.3157,15.4567,58176.155591751,0
+TECK.US,D,20050824,000000,15.3853,15.4714,15.3853,15.3853,5299.2780365092,0
+TECK.US,D,20050825,000000,15.5111,15.5578,15.5111,15.5111,9211.7537568837,0
+TECK.US,D,20050829,000000,15.1481,15.1481,15.1302,15.1481,10096.646513836,0
+TECK.US,D,20050830,000000,15.417,15.417,15.417,15.417,252.97048063215,0
+TECK.US,D,20050831,000000,15.3922,15.6065,15.3853,15.3922,34409.024618574,0
+TECK.US,D,20050901,000000,16.1472,16.1472,15.8546,16.1472,28779.171611358,0
+TECK.US,D,20050902,000000,16.5203,16.5203,16.313,16.5203,27754.187632064,0
+TECK.US,D,20050906,000000,16.8973,17.0035,16.7158,16.8973,9085.7724418279,0
+TECK.US,D,20050907,000000,16.6989,17.0412,16.6056,16.6989,43055.374233487,0
+TECK.US,D,20050908,000000,16.8973,16.9143,16.4697,16.8973,7569.9652590759,0
+TECK.US,D,20050909,000000,16.7981,16.8209,16.7158,16.7981,210358.56062765,0
+TECK.US,D,20050912,000000,17.1991,17.1991,16.7485,17.1991,2647.6233172137,0
+TECK.US,D,20050913,000000,17.1613,17.3915,17.1057,17.1613,62830.409295174,0
+TECK.US,D,20050914,000000,17.0035,17.1107,16.8576,17.0035,66108.947038187,0
+TECK.US,D,20050915,000000,16.7981,17.1444,16.7158,16.7981,63527.841855323,0
+TECK.US,D,20050916,000000,17.1991,17.2555,16.9877,17.1991,35830.093852405,0
+TECK.US,D,20050919,000000,17.7944,17.9759,17.5006,17.7944,54097.384535502,0
+TECK.US,D,20050920,000000,17.5006,18.0245,17.5006,17.5006,37090.914853483,0
+TECK.US,D,20050921,000000,17.3419,17.6356,17.3419,17.3419,33119.983802922,0
+TECK.US,D,20050922,000000,17.1285,17.4926,17.1285,17.1285,26622.371497602,0
+TECK.US,D,20050923,000000,17.1991,17.1991,17.1206,17.1991,2323.0954496299,0
+TECK.US,D,20050926,000000,17.6921,17.9679,17.573,17.6921,34214.509468128,0
+TECK.US,D,20050927,000000,17.6693,17.6841,17.6424,17.6693,1512.7836311907,0
+TECK.US,D,20050928,000000,17.961,17.961,17.446,17.961,51221.987000667,0
+TECK.US,D,20050929,000000,18.0899,18.5146,18.0899,18.0899,37319.696921624,0
+TECK.US,D,20050930,000000,17.8181,18.2289,17.7497,17.8181,66610.856597369,0
+TECK.US,D,20051003,000000,17.6773,17.8023,17.5473,17.6773,333567.27890176,0
+TECK.US,D,20051004,000000,17.8718,17.8806,17.3835,17.8718,36435.812015193,0
+TECK.US,D,20051005,000000,17.0124,17.565,17.0124,17.0124,27699.763703959,0
+TECK.US,D,20051006,000000,16.4072,16.7485,16.3447,16.4072,46653.400591482,0
+TECK.US,D,20051007,000000,16.7317,16.7317,16.4866,16.7317,2898.578096805,0
+TECK.US,D,20051011,000000,17.59,17.9144,17.1613,17.59,58828.234878479,0
+TECK.US,D,20051012,000000,17.1444,18.1227,17.1444,17.1444,34945.201095452,0
+TECK.US,D,20051013,000000,16.3745,16.8666,16.049,16.3745,79597.010553327,0
+TECK.US,D,20051014,000000,16.2415,16.4697,16.2108,16.2415,37756.096196977,0
+TECK.US,D,20051017,000000,16.6463,16.6989,16.432,16.6463,38160.244255677,0
+TECK.US,D,20051018,000000,16.1948,16.5828,16.179,16.1948,34569.272851325,0
+TECK.US,D,20051019,000000,16.1551,16.1551,15.8546,16.1551,53617.647687769,0
+TECK.US,D,20051020,000000,16.0907,16.5024,15.5837,16.0907,36336.034813669,0
+TECK.US,D,20051021,000000,16.3507,16.3507,15.8992,16.3507,15391.893148264,0
+TECK.US,D,20051024,000000,16.5342,16.5908,16.3208,16.5342,19051.398388006,0
+TECK.US,D,20051025,000000,16.7892,17.0273,16.7892,16.7892,3278.5377430134,0
+TECK.US,D,20051026,000000,17.2238,17.3835,16.7981,17.2238,21749.414231242,0
+TECK.US,D,20051027,000000,17.1534,17.4232,17.1534,17.1534,5800.1797451713,0
+TECK.US,D,20051028,000000,16.4549,17.0273,16.3447,16.4549,22345.053888826,0
+TECK.US,D,20051031,000000,16.5828,16.683,16.5828,16.5828,2775.6203333105,0
+TECK.US,D,20051101,000000,16.6463,16.7406,16.432,16.6463,28068.636994444,0
+TECK.US,D,20051102,000000,17.2555,17.3121,17.1444,17.2555,13134.307982463,0
+TECK.US,D,20051103,000000,17.4679,17.5096,17.2872,17.4679,4869.933714799,0
+TECK.US,D,20051107,000000,17.582,17.6514,17.4232,17.582,4981.8051225685,0
+TECK.US,D,20051108,000000,17.3201,17.4392,17.3201,17.3201,4036.4413343894,0
+TECK.US,D,20051110,000000,17.1354,17.1354,17.1057,17.1354,1264.8524031607,0
+TECK.US,D,20051111,000000,16.8815,16.8904,16.8209,16.8815,3054.7949274743,0
+TECK.US,D,20051114,000000,16.6373,16.6373,16.4866,16.6373,6309.1442579969,0
+TECK.US,D,20051115,000000,16.6373,16.7059,16.5421,16.6373,29774.92792556,0
+TECK.US,D,20051116,000000,16.8973,16.8973,16.5024,16.8973,22709.895777227,0
+TECK.US,D,20051117,000000,17.0839,17.1771,16.8904,17.0839,40623.430927649,0
+TECK.US,D,20051118,000000,16.9966,17.1444,16.8071,16.9966,36891.360450434,0
+TECK.US,D,20051121,000000,17.7417,17.7497,17.3588,17.7417,6183.1629429411,0
+TECK.US,D,20051122,000000,17.9938,17.9938,17.717,17.9938,5048.323256918,0
+TECK.US,D,20051123,000000,18.3579,18.3579,17.6514,18.3579,93611.172040138,0
+TECK.US,D,20051125,000000,18.1922,18.1922,18.1366,18.1922,4036.4413343894,0
+TECK.US,D,20051128,000000,18.3797,18.4124,18.3003,18.3797,31854.123549242,0
+TECK.US,D,20051129,000000,18.3797,18.4601,18.3172,18.3797,2624.4427552435,0
+TECK.US,D,20051130,000000,18.2458,18.3499,18.0642,18.2458,1009.8662214877,0
+TECK.US,D,20051201,000000,18.8103,18.8103,18.469,18.8103,6066.2522825692,0
+TECK.US,D,20051202,000000,19.0802,19.1824,18.9035,19.0802,11030.92394629,0
+TECK.US,D,20051205,000000,19.6894,19.8482,19.3303,19.6894,17371.311570421,0
+TECK.US,D,20051206,000000,19.88,20.0526,19.6498,19.88,30151.864020207,0
+TECK.US,D,20051207,000000,19.6498,20.1021,19.6319,19.6498,15643.855778375,0
+TECK.US,D,20051208,000000,19.362,19.5148,19.0544,19.362,30218.382154556,0
+TECK.US,D,20051209,000000,19.5752,19.7619,19.5752,19.5752,9328.6644172556,0
+TECK.US,D,20051212,000000,19.221,20.6261,19.1506,19.221,3129.3758659873,0
+TECK.US,D,20051213,000000,19.7053,19.738,19.2063,19.7053,51977.874891002,0
+TECK.US,D,20051214,000000,19.4444,19.6894,19.4364,19.4444,21195.096444996,0
+TECK.US,D,20051215,000000,19.5008,19.6498,19.3234,19.5008,88067.994177681,0
+TECK.US,D,20051216,000000,19.8253,20.0853,19.7996,19.8253,10493.739618892,0
+TECK.US,D,20051219,000000,19.8482,19.9117,19.8482,19.8482,1340.4411921942,0
+TECK.US,D,20051220,000000,19.7053,19.8889,19.7053,19.7053,27869.082591394,0
+TECK.US,D,20051221,000000,20.3611,20.3611,19.7827,20.3611,343773.78112232,0
+TECK.US,D,20051222,000000,20.2282,20.3155,19.864,20.2282,98327.91247583,0
+TECK.US,D,20051223,000000,20.4971,20.514,20.1955,20.4971,282449.1005047,0
+TECK.US,D,20051228,000000,21.0378,21.1798,20.6261,21.0378,145314.91158958,0
+TECK.US,D,20051229,000000,21.394,21.4387,21.3236,21.394,8292.5940822363,0
+TECK.US,D,20051230,000000,21.4863,21.6154,21.268,21.4863,12274.611488521,0
+TECK.US,D,20060103,000000,21.268,21.5826,21.0835,21.268,31501.375867085,0
+TECK.US,D,20060104,000000,22.1779,22.1779,21.7115,22.1779,53525.933290408,0
+TECK.US,D,20060105,000000,21.5587,22.4855,21.536,21.5587,58336.403824501,0
+TECK.US,D,20060106,000000,21.8683,21.9099,21.4566,21.8683,14522.118149118,0
+TECK.US,D,20060109,000000,22.6056,22.6938,21.8395,22.6056,17637.384107819,0
+TECK.US,D,20060110,000000,21.7275,22.3773,21.7275,21.7275,14710.586196442,0
+TECK.US,D,20060111,000000,22.1452,22.2989,22.0033,22.1452,48795.082947431,0
+TECK.US,D,20060112,000000,21.8912,22.0807,21.6708,21.8912,17309.832688674,0
+TECK.US,D,20060113,000000,21.6798,21.9864,21.6798,21.6798,20501.695286929,0
+TECK.US,D,20060117,000000,22.4924,22.6284,22.0638,22.4924,7893.4852761393,0
+TECK.US,D,20060118,000000,21.8227,22.542,21.8227,21.8227,26748.352812658,0
+TECK.US,D,20060119,000000,23.3288,23.5729,22.2504,23.3288,126731.15584306,0
+TECK.US,D,20060120,000000,23.5025,23.6613,23.3051,23.5025,35724.269547757,0
+TECK.US,D,20060123,000000,23.5958,23.817,23.4776,23.5958,38195.519023893,0
+TECK.US,D,20060124,000000,23.7427,23.9371,23.2584,23.7427,33777.102342253,0
+TECK.US,D,20060125,000000,24.327,24.8024,23.9788,24.327,30917.830415746,0
+TECK.US,D,20060126,000000,24.4858,24.9293,24.1752,24.4858,13448.757344842,0
+TECK.US,D,20060127,000000,25.228,25.2449,24.8024,25.228,102115.41473167,0
+TECK.US,D,20060130,000000,25.4601,26.0792,25.4601,25.4601,71573.51256005,0
+TECK.US,D,20060131,000000,25.7439,25.8719,25.4354,25.7439,75526.302301242,0
+TECK.US,D,20060201,000000,25.5802,26.1338,25.4601,25.5802,144914.79493296,0
+TECK.US,D,20060202,000000,25.5405,26.4821,25.5227,25.5405,37696.633016272,0
+TECK.US,D,20060203,000000,24.968,25.4037,24.7367,24.968,55548.689284946,0
+TECK.US,D,20060206,000000,25.0742,25.2766,24.7289,25.0742,80766.117157044,0
+TECK.US,D,20060207,000000,23.703,24.9511,23.5173,23.703,86687.23896467,0
+TECK.US,D,20060208,000000,24.0799,24.0799,23.4212,24.0799,278083.09205012,0
+TECK.US,D,20060209,000000,24.6813,24.7447,24.4292,24.6813,62852.582006624,0
+TECK.US,D,20060210,000000,23.1175,24.6564,22.8586,23.1175,77323.299779198,0
+TECK.US,D,20060213,000000,21.8535,22.7583,21.8535,21.8535,63519.779051159,0
+TECK.US,D,20060214,000000,22.8367,23.4529,22.044,22.8367,45096.271537392,0
+TECK.US,D,20060215,000000,22.1372,23.2634,22.1372,22.1372,47652.180457245,0
+TECK.US,D,20060216,000000,22.9439,22.9617,22.2186,22.9439,60907.430502161,0
+TECK.US,D,20060217,000000,24.0631,24.2298,23.3208,24.0631,122523.3799202,0
+TECK.US,D,20060221,000000,25.1952,25.6109,25.1426,25.1952,41126.348337352,0
+TECK.US,D,20060222,000000,24.7686,25.1119,24.6892,24.7686,60977.980038593,0
+TECK.US,D,20060223,000000,24.3835,24.7784,24.327,24.3835,15551.133530494,0
+TECK.US,D,20060224,000000,24.4858,24.589,24.1613,24.4858,17396.507833433,0
+TECK.US,D,20060227,000000,24.3191,24.8261,24.1692,24.3191,40662.737097947,0
+TECK.US,D,20060228,000000,24.589,24.8975,24.4699,24.589,26700.983838197,0
+TECK.US,D,20060301,000000,25.4761,25.5227,24.589,25.4761,44545.985153227,0
+TECK.US,D,20060302,000000,26.1418,26.3402,25.7509,26.1418,7224.2725305627,0
+TECK.US,D,20060303,000000,26.5843,27.5577,26.0624,26.5843,14583.597030866,0
+TECK.US,D,20060306,000000,25.6735,26.6587,25.5008,25.6735,39425.096658838,0
+TECK.US,D,20060307,000000,24.5314,25.228,24.5314,24.5314,19380.965508191,0
+TECK.US,D,20060308,000000,23.8111,24.0799,23.7724,23.8111,52042.377324311,0
+TECK.US,D,20060309,000000,24.1613,24.3578,24.0631,24.1613,8049.7021068086,0
+TECK.US,D,20060310,000000,24.1038,24.336,23.7427,24.1038,23643.165359161,0
+TECK.US,D,20060313,000000,23.8657,23.8964,23.703,23.8657,11628.579304916,0
+TECK.US,D,20060314,000000,23.9451,24.0552,23.6523,23.9451,44789.884979176,0
+TECK.US,D,20060315,000000,25.1496,25.2449,24.3191,25.1496,59368.442757439,0
+TECK.US,D,20060316,000000,25.0235,25.5961,25.0235,25.0235,276205.46653053,0
+TECK.US,D,20060317,000000,25.0415,25.6198,25.0018,25.0415,24678.227843661,0
+TECK.US,D,20060320,000000,25.5484,25.5484,25.219,25.5484,43224.693120923,0
+TECK.US,D,20060321,000000,25.2617,25.5157,25.1267,25.2617,30988.379952177,0
+TECK.US,D,20060322,000000,24.9293,25.1496,24.8807,24.9293,24827.389720686,0
+TECK.US,D,20060323,000000,25.5315,25.6198,24.9432,25.5315,55625.285924499,0
+TECK.US,D,20060324,000000,26.1884,26.1973,25.6665,26.1884,47265.165857393,0
+TECK.US,D,20060327,000000,25.7439,30.4222,25.6665,25.7439,28339.748784443,0
+TECK.US,D,20060328,000000,25.3153,25.9423,25.2449,25.3153,30197.217293626,0
+TECK.US,D,20060329,000000,25.5564,25.6198,25.1823,25.5564,27771.321090911,0
+TECK.US,D,20060330,000000,26.2827,26.4821,26.0167,26.2827,19703.477674735,0
+TECK.US,D,20060331,000000,25.5961,25.7746,25.3947,25.5961,36837.944372851,0
+TECK.US,D,20060403,000000,26.237,26.4751,26.1973,26.237,37637.169835565,0
+TECK.US,D,20060404,000000,26.4881,26.7371,26.1338,26.4881,23909.23789656,0
+TECK.US,D,20060405,000000,27.4703,27.4703,27.1241,27.4703,55126.399916878,0
+TECK.US,D,20060406,000000,28.8188,28.8992,27.648,28.8188,42834.654969509,0
+TECK.US,D,20060407,000000,28.1857,28.9319,28.0181,28.1857,22632.291287154,0
+TECK.US,D,20060410,000000,29.7236,29.8973,28.8455,29.7236,52469.705944981,0
+TECK.US,D,20060411,000000,28.6778,30.3895,28.6214,28.6778,19525.088132616,0
+TECK.US,D,20060412,000000,28.6938,29.1223,28.4556,28.6938,16131.655430272,0
+TECK.US,D,20060413,000000,28.3623,28.6679,28.0042,28.3623,16438.041988487,0
+TECK.US,D,20060417,000000,28.537,29.183,28.537,28.537,47759.012612412,0
+TECK.US,D,20060418,000000,30.0253,30.191,29.155,30.0253,20296.093780758,0
+TECK.US,D,20060419,000000,29.9945,30.2773,29.6433,29.9945,38033.255090101,0
+TECK.US,D,20060420,000000,29.0519,29.7396,28.7195,29.0519,59839.108950487,0
+TECK.US,D,20060421,000000,29.169,29.6284,29.0113,29.169,38502.913432629,0
+TECK.US,D,20060424,000000,28.5132,29.034,28.3048,28.5132,41829.828000624,0
+TECK.US,D,20060425,000000,28.1857,28.9933,27.9178,28.1857,16503.552272316,0
+TECK.US,D,20060426,000000,28.145,28.5132,28.0666,28.145,35933.902456009,0
+TECK.US,D,20060427,000000,27.2282,27.8215,27.0179,27.2282,44740.500303674,0
+TECK.US,D,20060428,000000,27.2232,28.1381,27.2232,27.2232,28305.481866748,0
+TECK.US,D,20060501,000000,27.7838,28.0836,27.6638,27.7838,42613.935705531,0
+TECK.US,D,20060502,000000,27.8215,28.2899,27.7451,27.8215,46932.575185645,0
+TECK.US,D,20060503,000000,27.4089,28.2026,27.2372,27.4089,32701.725836937,0
+TECK.US,D,20060504,000000,28.1133,28.3623,27.5765,28.1133,12219.179709896,0
+TECK.US,D,20060505,000000,28.4983,28.6302,27.892,28.4983,21550.867678714,0
+TECK.US,D,20060508,000000,27.2838,28.6541,26.6498,27.2838,62048.317291307,0
+TECK.US,D,20060509,000000,27.8622,28.4983,27.648,27.8622,40371.468297537,0
+TECK.US,D,20060510,000000,27.2689,27.9872,27.1071,27.2689,415375.51349693,0
+TECK.US,D,20060511,000000,26.1259,27.639,26.1259,26.1259,405497.57054605,0
+TECK.US,D,20060512,000000,25.9205,26.4206,25.5712,25.9205,18390.248446592,0
+TECK.US,D,20060515,000000,24.7289,25.2449,24.1613,24.7289,160404.44958171,0
+TECK.US,D,20060516,000000,24.968,25.3947,24.5721,24.968,15470.505488858,0
+TECK.US,D,20060517,000000,23.9867,25.5891,23.7108,23.9867,39807.072006086,0
+TECK.US,D,20060518,000000,23.686,24.2079,23.4301,23.686,54336.245108848,0
+TECK.US,D,20060519,000000,23.2494,23.4529,22.6363,23.2494,96117.69628449,0
+TECK.US,D,20060523,000000,23.1771,23.7337,23.1771,23.1771,41154.568151924,0
+TECK.US,D,20060524,000000,22.8367,22.8823,22.1452,22.8367,193706.85432883,0
+TECK.US,D,20060525,000000,24.2378,24.2378,23.2971,24.2378,85259.114777197,0
+TECK.US,D,20060526,000000,25.4691,25.4691,24.3012,25.4691,86916.02103281,0
+TECK.US,D,20060530,000000,25.6358,25.9275,25.4761,25.6358,23837.680509607,0
+TECK.US,D,20060531,000000,25.349,25.6814,25.349,25.349,25568.159853214,0
+TECK.US,D,20060601,000000,24.704,24.8509,24.4372,24.704,19238.858584808,0
+TECK.US,D,20060602,000000,24.3578,24.9511,24.2933,24.3578,27389.345743663,0
+TECK.US,D,20060605,000000,23.4609,24.3905,23.2881,23.4609,28929.341338905,0
+TECK.US,D,20060606,000000,22.798,23.4609,22.6453,22.798,23829.617705444,0
+TECK.US,D,20060607,000000,23.0927,23.7674,22.5907,23.0927,28145.233633997,0
+TECK.US,D,20060608,000000,22.6214,22.8456,21.6798,22.6214,32870.036873851,0
+TECK.US,D,20060609,000000,23.2881,23.3635,22.5004,23.2881,16388.657312986,0
+TECK.US,D,20060612,000000,21.8535,23.3518,21.7443,21.8535,22945.732799012,0
+TECK.US,D,20060613,000000,20.6936,21.6381,20.6876,20.6936,35691.010480582,0
+TECK.US,D,20060614,000000,21.1311,21.385,20.6172,21.1311,43136.002275122,0
+TECK.US,D,20060615,000000,22.5331,22.6056,21.6708,22.5331,45057.973217614,0
+TECK.US,D,20060616,000000,21.9794,22.162,21.7185,21.9794,14203.637384657,0
+TECK.US,D,20060619,000000,21.6619,23.4688,21.6551,21.6619,15949.234486071,0
+TECK.US,D,20060620,000000,21.7542,22.153,21.5994,21.7542,13159.504245473,0
+TECK.US,D,20060621,000000,22.3595,22.6631,22.3396,22.3595,11119.61479209,0
+TECK.US,D,20060622,000000,22.4547,22.6868,22.2186,22.4547,12577.974495176,0
+TECK.US,D,20060623,000000,22.0807,22.3069,22.0113,22.0807,14832.536109415,0
+TECK.US,D,20060626,000000,23.1463,23.9054,23.1463,23.1463,19833.490391872,0
+TECK.US,D,20060627,000000,22.3446,23.3208,22.3446,22.3446,11669.901176253,0
+TECK.US,D,20060628,000000,21.9249,22.2731,21.7443,21.9249,12011.562502685,0
+TECK.US,D,20060629,000000,22.2731,23.559,22.2731,23.3795,238696.29371106,0
+TECK.US,D,20060630,000000,23.5958,23.8349,23.5105,23.686,113797.41011417,0
+TECK.US,D,20060703,000000,23.9451,24.5244,23.8726,24.4937,144078.279001,0
+TECK.US,D,20060705,000000,24.1375,24.2079,23.4212,23.9211,206145.74545218,0
+TECK.US,D,20060706,000000,23.7505,24.2616,23.686,24.1752,479160.35723498,0
+TECK.US,D,20060707,000000,24.0293,24.8261,23.9788,24.5244,234909.79930574,0
+TECK.US,D,20060710,000000,24.2139,24.7367,24.1692,24.6813,150384.39970742,0
+TECK.US,D,20060711,000000,24.6028,25.3331,24.6028,24.6663,338111.67689845,0
+TECK.US,D,20060712,000000,24.7686,25.0156,24.2843,24.3835,241722.86882396,0
+TECK.US,D,20060713,000000,24.2764,24.2764,23.5342,23.7952,72162.09726399,0
+TECK.US,D,20060714,000000,24.0293,24.0472,23.2584,23.5958,77714.345781132,0
+TECK.US,D,20060717,000000,23.5173,23.9628,23.3795,23.4776,97650.63692609,0
+TECK.US,D,20060718,000000,23.5422,23.9628,23.5422,23.9143,116570.00689592,0
+TECK.US,D,20060719,000000,23.7177,24.6426,23.0768,24.6426,256861.79149158,0
+TECK.US,D,20060720,000000,24.6426,24.712,23.5502,23.825,72918.993004847,0
+TECK.US,D,20060721,000000,23.9054,24.0383,22.8129,22.8129,88307.862601548,0
+TECK.US,D,20060724,000000,22.6868,23.1543,22.0509,23.043,192770.56119534,0
+TECK.US,D,20060725,000000,23.4688,24.7289,23.4132,24.4074,191261.80896623,0
+TECK.US,D,20060726,000000,24.5166,25.3243,24.1375,25.1119,160723.93819669,0
+TECK.US,D,20060727,000000,25.4433,25.8163,25.1029,25.4124,61819.535223166,0
+TECK.US,D,20060728,000000,25.4124,26.0544,25.0969,25.7132,74183.845408007,0
+TECK.US,D,20060731,000000,25.4204,26.362,25.356,26.2053,250550.63153255,0
+TECK.US,D,20060801,000000,26.2975,26.876,26.2618,26.876,197064.00441244,0
+TECK.US,D,20060802,000000,27.3086,28.6541,26.8146,28.3454,762007.55869525,0
+TECK.US,D,20060803,000000,28.0042,28.2592,27.9645,28.153,201354.42407799,0
+TECK.US,D,20060804,000000,28.4159,28.7255,28.0895,28.4467,421628.21812579,0
+TECK.US,D,20060807,000000,28.4467,28.4467,28.1381,28.2592,55006.465704945,0
+TECK.US,D,20060808,000000,28.5181,28.5975,27.3165,27.4623,1149573.4527814,0
+TECK.US,D,20060809,000000,27.3493,27.3722,26.1805,26.1805,1070848.2329284,0
+TECK.US,D,20060810,000000,25.8878,26.868,25.6109,26.868,618689.19898667,0
+TECK.US,D,20060811,000000,28.0111,28.2592,27.525,27.9178,844771.23558382,0
+TECK.US,D,20060814,000000,27.7541,28.0974,27.1885,27.7284,525583.96790779,0
+TECK.US,D,20060815,000000,27.9645,28.4983,27.7451,28.2185,234909.79930574,0
+TECK.US,D,20060816,000000,28.8912,29.3457,28.8505,29.0836,440301.67256863,0
+TECK.US,D,20060817,000000,28.8365,29.2314,27.7838,28.3753,477644.55005222,0
+TECK.US,D,20060818,000000,28.4556,28.66,27.7541,28.4983,216745.30937573,0
+TECK.US,D,20060821,000000,28.6541,29.0519,28.3376,28.8028,292944.85582462,0
+TECK.US,D,20060822,000000,28.7821,28.7959,28.4159,28.66,690855.32765275,0
+TECK.US,D,20060823,000000,28.6541,28.6778,27.3562,27.5577,374697.65864118,0
+TECK.US,D,20060824,000000,27.4546,27.517,26.616,26.6666,204629.93826944,0
+TECK.US,D,20060825,000000,26.7669,27.3652,26.7441,26.8929,139788.86718597,0
+TECK.US,D,20060828,000000,26.9276,27.3325,26.8929,27.0993,105723.51959487,0
+TECK.US,D,20060829,000000,27.1241,27.1241,26.0862,26.4682,196306.10082106,0
+TECK.US,D,20060830,000000,26.5188,26.6825,26.1159,26.4603,288399.4499774,0
+TECK.US,D,20060831,000000,26.5912,26.7529,26.1656,26.4821,883124.98713942,0
+TECK.US,D,20060901,000000,26.6349,26.9474,26.4296,26.7371,121619.33800336,0
+TECK.US,D,20060905,000000,26.8313,28.1053,26.8146,28.0111,421377.26334621,0
+TECK.US,D,20060906,000000,27.8474,28.2592,27.5497,27.7838,392862.14857121,0
+TECK.US,D,20060907,000000,27.5914,27.5914,26.6349,27.1321,365866.87238104,0
+TECK.US,D,20060908,000000,26.8543,26.868,26.4603,26.5912,232137.20252398,0
+TECK.US,D,20060911,000000,26.0931,26.0931,24.4154,24.6286,579076.64213103,0
+TECK.US,D,20060912,000000,24.9293,25.364,24.4937,24.5641,232389.1651541,0
+TECK.US,D,20060913,000000,24.5641,25.1823,23.7863,24.72,381258.76552929,0
+TECK.US,D,20060914,000000,24.7686,25.1733,23.9054,24.589,260646.27019587,0
+TECK.US,D,20060915,000000,24.6286,24.7447,23.5105,23.6693,502877.09568214,0
+TECK.US,D,20060918,000000,23.6355,24.4699,23.6206,24.2466,202114.34337039,0
+TECK.US,D,20060919,000000,23.8657,24.5016,23.8657,24.2695,257619.69508297,0
+TECK.US,D,20060920,000000,24.3528,24.7289,24.0383,24.1038,404974.49612593,0
+TECK.US,D,20060921,000000,24.2843,24.6286,23.7427,23.8111,128181.45274198,0
+TECK.US,D,20060922,000000,24.2298,24.4372,23.817,24.0175,137263.19378172,0
+TECK.US,D,20060925,000000,23.4688,23.564,22.798,23.043,337855.68286626,0
+TECK.US,D,20060926,000000,23.0837,24.1752,23.043,23.9054,190502.89752434,0
+TECK.US,D,20060927,000000,23.7784,25.2766,23.5422,25.0097,389586.63437975,0
+TECK.US,D,20060928,000000,25.1267,25.8967,25.1119,25.4691,288399.4499774,0
+TECK.US,D,20060929,000000,25.0822,25.2766,24.7537,24.7686,340633.31890061,0
+TECK.US,D,20061002,000000,25.1883,26.0297,24.589,24.7537,221032.70548971,0
+TECK.US,D,20061003,000000,24.5016,24.5016,23.6286,23.8349,212706.8523403,0
+TECK.US,D,20061004,000000,23.7784,24.0889,22.8506,23.9054,246517.21374973,0
+TECK.US,D,20061005,000000,24.1613,25.1883,24.1613,25.0822,184698.68637708,0
+TECK.US,D,20061006,000000,25.1119,25.7439,24.8718,24.9938,177888.64041042,0
+TECK.US,D,20061009,000000,25.2676,25.6892,25.0969,25.5802,67624.754220939,0
+TECK.US,D,20061010,000000,25.364,25.9423,24.712,25.5712,310353.45786431,0
+TECK.US,D,20061011,000000,25.2449,26.2281,25.1119,25.7132,216995.2563048,0
+TECK.US,D,20061012,000000,25.7132,26.3948,25.7132,26.2191,510948.97050039,0
+TECK.US,D,20061013,000000,26.4751,27.3325,26.4751,27.1638,192770.56119534,0
+TECK.US,D,20061016,000000,28.0836,28.4556,27.6063,27.901,231377.28323157,0
+TECK.US,D,20061017,000000,27.7284,28.145,27.3493,27.8305,205136.88708122,0
+TECK.US,D,20061018,000000,28.0756,28.153,27.7044,27.8762,178644.52830075,0
+TECK.US,D,20061019,000000,27.9327,28.3623,27.5577,27.8078,212200.91137903,0
+TECK.US,D,20061020,000000,28.0756,28.6778,28.0339,28.4983,288904.38308816,0
+TECK.US,D,20061023,000000,28.1381,28.5489,27.8375,28.5489,223302.38486176,0
+TECK.US,D,20061024,000000,28.2651,28.8028,28.153,28.6938,318174.37790297,0
+TECK.US,D,20061025,000000,28.7007,29.7396,28.5975,29.7396,475624.81760925,0
+TECK.US,D,20061026,000000,29.3684,30.0034,29.3684,30.0034,388574.75245722,0
+TECK.US,D,20061027,000000,30.0342,30.5641,29.6433,30.4748,358547.86190155,0
+TECK.US,D,20061030,000000,29.9311,29.9459,29.2881,29.4151,258630.56915497,0
+TECK.US,D,20061031,000000,28.8694,29.6433,28.7324,29.2007,325996.30579216,0
+TECK.US,D,20061101,000000,29.2314,29.3288,27.8375,27.9575,305562.1364901,0
+TECK.US,D,20061102,000000,28.0666,28.6938,27.9397,28.3286,307828.79231058,0
+TECK.US,D,20061103,000000,28.6938,29.7326,28.5568,29.5112,200341.53430493,0
+TECK.US,D,20061106,000000,29.4548,30.6523,29.4061,30.191,411031.67775381,0
+TECK.US,D,20061107,000000,30.6206,30.9094,30.4837,30.6356,282095.34497201,0
+TECK.US,D,20061108,000000,30.183,30.8727,30.0808,30.319,259637.4118249,0
+TECK.US,D,20061109,000000,30.5739,30.8727,30.3498,30.6841,540724.90627647,0
+TECK.US,D,20061110,000000,30.4926,30.4926,29.7475,29.8734,586895.54646865,0
+TECK.US,D,20061113,000000,28.8028,28.8188,28.145,28.527,1068577.5457057,0
+TECK.US,D,20061114,000000,28.4655,28.5181,27.2759,27.4546,758728.01310171,0
+TECK.US,D,20061115,000000,27.4089,28.1223,27.3325,27.8375,966387.55003561,0
+TECK.US,D,20061116,000000,28.0339,28.6302,27.6956,27.7928,361576.45271549,0
+TECK.US,D,20061117,000000,27.1478,27.3325,27.0347,27.1975,727947.25035674,0
+TECK.US,D,20061120,000000,28.2026,28.3454,27.2451,27.4466,636859.73601981,0
+TECK.US,D,20061121,000000,27.6717,28.7493,27.5417,28.408,615663.63172429,0
+TECK.US,D,20061122,000000,28.7651,29.7009,28.4893,29.3684,553087.20076027,0
+TECK.US,D,20061124,000000,29.7078,30.5978,29.6522,30.1989,490004.82883498,0
+TECK.US,D,20061127,000000,30.4509,30.4509,29.3457,29.6522,357539.00353058,0
+TECK.US,D,20061128,000000,29.2881,29.6691,28.9409,29.0916,392612.20164214,0
+TECK.US,D,20061129,000000,29.0976,29.7802,28.9468,29.7157,301527.71085674,0
+TECK.US,D,20061130,000000,30.1434,30.1682,29.3457,29.7078,848553.69858705,0
+TECK.US,D,20061201,000000,29.6433,30.066,29.298,29.9638,443830.15724072,0
+TECK.US,D,20061204,000000,30.073,31.0155,30.073,31.0155,486223.37368227,0
+TECK.US,D,20061205,000000,31.0394,31.7438,30.9271,31.4887,516750.15809608,0
+TECK.US,D,20061206,000000,31.3677,31.5137,30.8498,31.0731,449636.38408901,0
+TECK.US,D,20061207,000000,30.8727,31.1882,30.3795,30.5641,343658.88616299,0
+TECK.US,D,20061208,000000,30.4132,30.7963,29.7236,30.0342,483442.71409635,0
+TECK.US,D,20061211,000000,30.0173,31.1575,30.0173,31.1018,517762.04001861,0
+TECK.US,D,20061212,000000,30.9014,31.4054,30.7,31.0095,812978.59091632,0
+TECK.US,D,20061213,000000,31.0959,31.5294,30.826,31.4343,413300.34927534,0
+TECK.US,D,20061214,000000,31.2953,32.4889,31.2953,32.0405,602291.471019,0
+TECK.US,D,20061215,000000,32.4205,32.5217,31.0731,31.1812,422385.11386666,0
+TECK.US,D,20061218,000000,31.1276,31.3767,30.6523,30.8657,411789.58134519,0
+TECK.US,D,20061219,000000,30.5015,31.0492,30.191,30.9271,364858.01401007,0
+TECK.US,D,20061220,000000,30.817,30.9271,29.9389,30.1037,548543.8106141,0
+TECK.US,D,20061221,000000,29.9945,30.0124,28.4398,28.8098,864202.59361803,0
+TECK.US,D,20061222,000000,28.6938,29.0113,28.2185,28.544,366873.71505096,0
+TECK.US,D,20061226,000000,28.5568,28.9169,28.5489,28.8912,84022.482188608,0
+TECK.US,D,20061227,000000,29.0252,29.8824,28.8505,29.817,263421.89052917,0
+TECK.US,D,20061228,000000,29.6691,29.9151,29.4061,29.55,204127.02085974,0
+TECK.US,D,20061229,000000,29.7563,30.0421,29.305,29.8577,225071.16252514,0
+TECK.US,D,20070103,000000,28.537,28.537,27.1071,27.4376,858900.29202997,0
+TECK.US,D,20070104,000000,27.2838,27.4236,26.3869,26.496,738793.73765779,0
+TECK.US,D,20070105,000000,26.371,26.7212,26.1081,26.362,494295.24850053,0
+TECK.US,D,20070108,000000,26.6498,27.0427,26.4821,26.9097,472597.23464583,0
+TECK.US,D,20070109,000000,26.5695,26.625,25.9672,26.1081,994897.62555801,0
+TECK.US,D,20070110,000000,25.862,27.0347,25.862,26.9405,481933.96186725,0
+TECK.US,D,20070111,000000,26.7152,27.4466,26.7152,27.3413,429703.11649562,0
+TECK.US,D,20070112,000000,27.6063,28.0429,27.4773,27.9575,382267.62390026,0
+TECK.US,D,20070116,000000,27.6857,27.7284,26.8313,26.8313,373939.75504981,0
+TECK.US,D,20070117,000000,27.0507,27.648,26.6895,27.5497,344163.81927373,0
+TECK.US,D,20070118,000000,27.7214,27.9575,26.7609,26.997,318681.32671476,0
+TECK.US,D,20070119,000000,27.1241,27.502,26.9474,27.3939,381002.77149711,0
+TECK.US,D,20070122,000000,27.6142,27.8078,27.1718,27.4941,241722.86882396,0
+TECK.US,D,20070123,000000,27.7621,28.6938,27.6638,28.5975,442066.41882994,0
+TECK.US,D,20070124,000000,28.7493,29.4309,28.3454,29.305,533407.91149803,0
+TECK.US,D,20070125,000000,29.55,29.678,28.537,28.6541,1178086.5518555,0
+TECK.US,D,20070126,000000,28.7731,29.176,28.3623,28.908,404723.54134634,0
+TECK.US,D,20070129,000000,28.4249,28.5747,28.2651,28.3217,1042590.1200361,0
+TECK.US,D,20070130,000000,28.4398,29.0172,28.3534,28.8505,887413.39110392,0
+TECK.US,D,20070131,000000,28.5747,29.4388,28.5181,29.2633,882115.12091793,0
+TECK.US,D,20070201,000000,29.5976,29.817,29.4628,29.7078,369148.43367561,0
+TECK.US,D,20070202,000000,29.1056,29.1056,28.153,28.2899,636099.81672739,0
+TECK.US,D,20070205,000000,28.2105,28.4398,28.0181,28.2334,262163.08522914,0
+TECK.US,D,20070206,000000,28.5062,28.7106,28.1708,28.6302,481176.05827587,0
+TECK.US,D,20070207,000000,28.3534,28.7821,27.8672,28.2105,282597.2545312,0
+TECK.US,D,20070208,000000,27.5993,28.0429,27.0675,28.0042,496314.98094351,0
+TECK.US,D,20070209,000000,28.2502,28.5181,27.5993,27.9268,657042.95054227,0
+TECK.US,D,20070212,000000,28.1133,28.2334,27.502,27.8672,376737.54809457,0
+TECK.US,D,20070213,000000,28.8098,29.4241,28.3454,29.4241,1218215.1281776,0
+TECK.US,D,20070214,000000,29.5818,29.9389,29.1393,29.169,876157.71649157,0
+TECK.US,D,20070215,000000,29.5659,30.0173,29.4628,29.804,818277.86895283,0
+TECK.US,D,20070216,000000,29.817,29.9786,29.5332,29.9786,522808.34757449,0
+TECK.US,D,20070220,000000,29.2007,29.5182,29.1144,29.3457,585635.7333181,0
+TECK.US,D,20070221,000000,29.3814,29.8417,28.7651,29.7802,1112989.4867399,0
+TECK.US,D,20070222,000000,30.0967,30.183,29.3595,29.817,780176.08002734,0
+TECK.US,D,20070223,000000,30.0808,30.0808,29.1303,29.3595,892964.63177055,0
+TECK.US,D,20070226,000000,29.3814,29.4061,28.9319,29.2314,676597.26633998,0
+TECK.US,D,20070227,000000,28.2502,28.8028,27.9397,27.9804,918194.15384888,0
+TECK.US,D,20070228,000000,27.892,27.9645,27.1638,27.9268,900784.54395869,0
+TECK.US,D,20070301,000000,27.2144,27.901,26.9276,27.7621,843505.37533013,0
+TECK.US,D,20070302,000000,27.4376,27.7451,26.9564,26.997,1133928.5891526,0
+TECK.US,D,20070305,000000,26.1566,26.6974,25.9423,26.1973,955793.02536467,0
+TECK.US,D,20070306,000000,26.9723,27.0764,26.2827,26.7212,983043.28773652,0
+TECK.US,D,20070307,000000,26.7292,27.2451,26.5515,26.9276,1001209.7933676,0
+TECK.US,D,20070308,000000,27.1478,27.8156,26.6974,26.7152,974970.40506774,0
+TECK.US,D,20070309,000000,26.9097,27.2759,26.4682,26.9901,506408.60390577,0
+TECK.US,D,20070312,000000,27.0427,27.3652,26.9097,27.2232,334577.14512324,0
+TECK.US,D,20070313,000000,27.1071,27.3562,26.5912,26.6895,591945.88542662,0
+TECK.US,D,20070314,000000,26.7063,26.7371,25.4601,26.2827,870761.6848051,0
+TECK.US,D,20070315,000000,26.4514,26.6419,26.1418,26.362,603298.31368894,0
+TECK.US,D,20070316,000000,26.4334,26.5695,25.7439,26.0167,576048.05131709,0
+TECK.US,D,20070319,000000,26.2827,26.3492,25.9116,26.0624,444843.04701377,0
+TECK.US,D,20070320,000000,26.1973,26.4881,25.8233,25.8878,566207.39883545,0
+TECK.US,D,20070321,000000,26.0009,26.7212,25.8878,26.7063,829126.37195492,0
+TECK.US,D,20070322,000000,26.8403,27.4376,26.8076,27.3235,896999.0574039,0
+TECK.US,D,20070323,000000,27.3652,27.4376,26.9405,27.3562,636601.72628658,0
+TECK.US,D,20070326,000000,27.7284,28.408,27.525,28.3753,967397.41625711,0
+TECK.US,D,20070327,000000,28.2334,28.4398,28.0429,28.1788,724665.68906218,0
+TECK.US,D,20070328,000000,28.1788,28.4467,28.0508,28.0578,391346.34138844,0
+TECK.US,D,20070329,000000,28.3137,28.527,27.5417,27.8078,511455.91931217,0
+TECK.US,D,20070330,000000,27.901,28.1321,27.4703,27.5834,376461.39705197,0
+TECK.US,D,20070402,000000,27.6311,28.1223,27.5329,28.0666,319690.18508572,0
+TECK.US,D,20070403,000000,28.1857,28.9169,28.0269,28.5915,649475.00098423,0
+TECK.US,D,20070404,000000,28.7106,28.7821,28.0666,28.7731,792791.34499177,0
+TECK.US,D,20070405,000000,28.7007,28.9706,28.5837,28.5837,538454.21905391,0
+TECK.US,D,20070409,000000,28.7255,29.4061,28.6302,29.2314,1242173.7507496,0
+TECK.US,D,20070410,000000,29.5976,29.6602,28.9319,29.1056,811968.72469484,0
+TECK.US,D,20070411,000000,29.4061,29.5332,28.8832,28.9616,758728.01310171,0
+TECK.US,D,20070412,000000,29.034,29.0599,28.66,28.789,468558.77761039,0
+TECK.US,D,20070413,000000,28.8694,29.684,28.7414,29.5659,519525.77842939,0
+TECK.US,D,20070416,000000,29.809,31.1345,29.7078,31.0959,1298446.0767083,0
+TECK.US,D,20070417,000000,31.3053,31.3053,30.4748,30.9838,1101380.0565947,0
+TECK.US,D,20070418,000000,30.8051,30.8557,30.2386,30.7784,745356.86024694,0
+TECK.US,D,20070419,000000,30.0034,30.2247,29.6919,30.1126,849816.53528917,0
+TECK.US,D,20070420,000000,30.5155,30.7873,30.0808,30.1434,595225.43102015,0
+TECK.US,D,20070423,000000,30.0253,30.2931,29.678,29.9062,657042.95054227,0
+TECK.US,D,20070424,000000,29.796,30.7248,29.7157,30.4132,831142.07299581,0
+TECK.US,D,20070425,000000,30.6841,31.1178,30.4609,31.0572,726682.39795359,0
+TECK.US,D,20070426,000000,30.7784,31.0731,30.2466,30.2466,885557.93829578,0
+TECK.US,D,20070427,000000,30.1195,30.4222,29.8824,30.3021,514634.67985366,0
+TECK.US,D,20070430,000000,30.6444,30.8657,30.0898,30.1374,636601.72628658,0
+TECK.US,D,20070501,000000,30.1285,30.5224,29.9638,30.2386,452157.01824064,0
+TECK.US,D,20070502,000000,30.2089,31.2129,30.1374,31.1178,847797.81069672,0
+TECK.US,D,20070503,000000,31.6565,31.8718,30.2247,31.8014,1486472.6855039,0
+TECK.US,D,20070504,000000,32.3233,32.5544,31.9204,32.4532,774625.84721124,0
+TECK.US,D,20070507,000000,33.0427,33.3175,32.5068,32.5783,550813.48998615,0
+TECK.US,D,20070508,000000,32.1427,32.2419,31.7617,32.1873,594719.49005889,0
+TECK.US,D,20070509,000000,32.3808,33.2441,32.365,32.9186,635343.92883706,0
+TECK.US,D,20070510,000000,33.1328,33.1735,32.4602,32.6875,528614.57442278,0
+TECK.US,D,20070511,000000,32.5783,33.8403,32.5783,33.8007,613589.47535321,0
+TECK.US,D,20070514,000000,33.9643,34.7184,32.1794,32.348,760493.76721353,0
+TECK.US,D,20070515,000000,32.4602,33.124,32.2578,32.7389,467927.8631846,0
+TECK.US,D,20070516,000000,32.6645,32.6645,31.7438,32.2816,415825.01482907,0
+TECK.US,D,20070517,000000,31.8817,32.1714,31.3053,32.096,518351.63257307,0
+TECK.US,D,20070518,000000,32.3063,32.7926,31.976,32.7926,501058.93334325,0
+TECK.US,D,20070521,000000,32.973,33.4782,32.86,33.0604,253247.63952526,0
+TECK.US,D,20070522,000000,31.5543,33.0931,31.5543,31.9036,507918.36398541,0
+TECK.US,D,20070523,000000,32.2032,32.3233,31.6268,31.7617,627518.97739631,0
+TECK.US,D,20070524,000000,31.8252,31.8252,30.3558,30.6683,1138452.8301388,0
+TECK.US,D,20070525,000000,31.3886,31.7934,31.1345,31.7617,403333.71547864,0
+TECK.US,D,20070529,000000,32.7846,32.8095,32.1109,32.2578,478778.38188773,0
+TECK.US,D,20070530,000000,31.6178,33.1954,31.0492,32.9653,957810.74210661,0
+TECK.US,D,20070531,000000,33.2848,33.8403,33.2848,33.4782,678615.99093245,0
+TECK.US,D,20070601,000000,33.8939,34.0596,33.5983,33.8483,1047383.4571114,0
+TECK.US,D,20070604,000000,33.5675,33.7441,33.1657,33.6855,475875.77238884,0
+TECK.US,D,20070605,000000,33.4335,34.7442,33.4028,34.4793,602164.48185342,0
+TECK.US,D,20070606,000000,34.0854,34.4713,33.7282,34.004,684040.24243349,0
+TECK.US,D,20070607,000000,33.7203,34.1251,32.7469,33.115,680636.73122593,0
+TECK.US,D,20070608,000000,32.7222,34.2273,32.5941,33.9555,909994.28201453,0
+TECK.US,D,20070611,000000,34.4227,35.1392,34.0517,35.0239,894222.42922006,0
+TECK.US,D,20070612,000000,34.3077,34.9456,34.1082,34.1936,655404.18559604,0
+TECK.US,D,20070613,000000,34.641,35.6699,34.5666,35.5638,744597.94880505,0
+TECK.US,D,20070614,000000,35.8118,36.5242,35.8039,36.3179,854987.81630959,0
+TECK.US,D,20070615,000000,36.7216,37.1802,36.5422,36.8497,546652.07518721,0
+TECK.US,D,20070618,000000,36.801,36.9707,36.0351,36.8577,456451.46930827,0
+TECK.US,D,20070619,000000,36.7863,37.0184,36.2792,36.684,532650.00790665,0
+TECK.US,D,20070620,000000,36.3824,36.5085,35.3514,35.5469,693250.98833984,0
+TECK.US,D,20070621,000000,35.5311,36.0192,34.9775,35.8039,689843.44573022,0
+TECK.US,D,20070622,000000,35.8208,35.8208,34.9695,35.6462,646447.41802082,0
+TECK.US,D,20070625,000000,35.2254,35.5469,34.511,34.511,630295.60558014,0
+TECK.US,D,20070626,000000,35.0579,35.2573,33.2848,33.6548,782319.77808433,0
+TECK.US,D,20070627,000000,33.6052,34.5418,33.0931,34.0427,885519.639976,0
+TECK.US,D,20070628,000000,34.9545,35.4308,33.4028,33.6141,883250.96845448,0
+TECK.US,D,20070629,000000,33.9395,34.3602,33.2678,33.6855,755574.44882324,0
+TECK.US,D,20070702,000000,34.0854,35.2413,34.0854,35.2413,605191.05696632,0
+TECK.US,D,20070703,000000,34.7878,35.0012,33.503,34.1311,850827.40936118,0
+TECK.US,D,20070705,000000,35.273,35.273,34.4713,35.0489,692240.11426784,0
+TECK.US,D,20070706,000000,35.5469,35.922,35.3277,35.538,916934.34069833,0
+TECK.US,D,20070709,000000,35.8118,35.9607,35.5638,35.7324,593081.73296317,0
+TECK.US,D,20070710,000000,35.5548,36.4379,35.3514,35.8208,698754.86003201,0
+TECK.US,D,20070711,000000,36.4628,36.9211,36.0808,36.81,2203769.979411,0
+TECK.US,D,20070712,000000,37.6871,39.3788,37.6871,39.2995,2016547.6353308,0
+TECK.US,D,20070713,000000,39.237,40.3393,38.9979,39.3551,1834459.2818017,0
+TECK.US,D,20070716,000000,39.363,40.1697,38.4502,38.7716,1715025.9715771,0
+TECK.US,D,20070717,000000,38.7716,39.5862,38.4413,38.5931,1022401.866261,0
+TECK.US,D,20070718,000000,38.3728,38.7468,38.0543,38.5682,1355215.2729734,0
+TECK.US,D,20070719,000000,38.974,39.4105,38.6902,39.3451,910119.25547907,0
+TECK.US,D,20070720,000000,39.117,39.7202,38.7795,39.4722,752043.94845012,0
+TECK.US,D,20070723,000000,39.2915,39.8065,38.8402,39.4175,705866.25330428,0
+TECK.US,D,20070724,000000,39.4175,39.4175,37.7198,38.1098,922989.50662517,0
+TECK.US,D,20070725,000000,38.2834,38.8402,36.7148,37.6028,1173922.113505,0
+TECK.US,D,20070726,000000,36.3983,36.4698,34.2025,35.0826,1919657.9255476,0
+TECK.US,D,20070727,000000,35.0012,35.4864,34.1786,34.5369,1151589.1538223,0
+TECK.US,D,20070730,000000,34.9625,35.2026,34.266,34.5924,1239278.1962044,0
+TECK.US,D,20070731,000000,35.2106,36.4538,34.9625,35.1937,1414763.1131235,0
+TECK.US,D,20070801,000000,34.8127,35.0409,33.6548,34.4952,1083464.5057434,0
+TECK.US,D,20070802,000000,35.2196,35.3058,34.3077,34.9398,1031109.6947576,0
+TECK.US,D,20070803,000000,34.647,34.9159,33.3313,33.4583,1482761.7798876,0
+TECK.US,D,20070806,000000,33.2441,33.2441,31.3122,33.0931,1324559.483693,0
+TECK.US,D,20070807,000000,33.3919,33.3959,32.0157,32.99,1241543.8441743,0
+TECK.US,D,20070808,000000,33.7361,34.3523,33.3959,33.7361,1073500.8954981,0
+TECK.US,D,20070809,000000,32.355,32.86,31.7617,31.9839,1275636.4037295,0
+TECK.US,D,20070810,000000,31.6565,32.4047,30.7317,32.365,1088635.7867638,0
+TECK.US,D,20070813,000000,33.2441,33.632,32.4691,32.7766,596360.27070617,0
+TECK.US,D,20070814,000000,32.8789,33.1657,31.1018,31.2626,739177.72870609,0
+TECK.US,D,20070815,000000,30.5978,31.1575,30.0253,30.183,1132709.0900228,0
+TECK.US,D,20070816,000000,29.7236,29.7723,27.9962,29.7723,2487127.1532346,0
+TECK.US,D,20070817,000000,31.7051,32.7222,29.8734,30.7317,1296804.2882105,0
+TECK.US,D,20070820,000000,31.1178,31.6723,30.2773,31.0314,1195119.225651,0
+TECK.US,D,20070821,000000,30.9184,32.2488,30.3428,32.1109,859277.22812461,0
+TECK.US,D,20070822,000000,32.365,34.1082,32.365,33.1398,1200543.477152,0
+TECK.US,D,20070823,000000,34.3682,34.3929,32.731,33.4415,1021649.0019222,0
+TECK.US,D,20070824,000000,33.503,34.4863,33.1071,34.3989,580464.45229769,0
+TECK.US,D,20070827,000000,34.2908,34.5855,33.6548,33.8611,437143.06903755,0
+TECK.US,D,20070828,000000,33.0931,33.124,31.5226,31.7438,1214166.592637,0
+TECK.US,D,20070829,000000,32.4443,32.7688,32.102,32.617,721385.13561812,0
+TECK.US,D,20070830,000000,32.0494,33.2271,31.9283,32.5217,608976.54352113,0
+TECK.US,D,20070831,000000,33.6052,34.1082,32.9583,33.7917,992504.98842247,0
+TECK.US,D,20070904,000000,33.3313,33.9643,33.0931,33.7441,802123.03296058,0
+TECK.US,D,20070905,000000,33.373,33.8156,32.6507,32.9493,880094.38062444,0
+TECK.US,D,20070906,000000,33.1735,33.373,32.6725,33.3235,834171.67166028,0
+TECK.US,D,20070907,000000,32.6725,32.7846,31.8014,32.2191,911005.15608654,0
+TECK.US,D,20070910,000000,32.3312,32.4047,31.4134,32.0097,607336.77072436,0
+TECK.US,D,20070911,000000,32.5941,32.7766,31.9283,32.7608,874545.15565886,0
+TECK.US,D,20070912,000000,32.8442,33.2848,32.6963,33.0137,555610.85846347,0
+TECK.US,D,20070913,000000,33.115,34.1568,32.9335,33.6777,655025.23380035,0
+TECK.US,D,20070914,000000,33.5675,34.2422,33.5675,33.9643,556869.66376351,0
+TECK.US,D,20070917,000000,34.0279,34.4139,33.5426,33.76,543750.47353885,0
+TECK.US,D,20070918,000000,34.004,35.6699,33.8939,35.5886,929551.62136381,0
+TECK.US,D,20070919,000000,36.2574,37.3091,35.7791,36.4301,1410977.6265687,0
+TECK.US,D,20070920,000000,36.9211,38.6407,36.8577,38.1425,1704174.4450235,0
+TECK.US,D,20070921,000000,38.4879,38.8559,37.9054,38.0632,990993.2126418,0
+TECK.US,D,20070924,000000,38.3569,38.6079,37.5184,37.7031,729206.05565678,0
+TECK.US,D,20070925,000000,36.7623,37.3339,36.4698,37.0184,771598.26424782,0
+TECK.US,D,20070926,000000,37.3736,37.4708,36.7486,37.3498,738919.71897285,0
+TECK.US,D,20070927,000000,37.7109,38.3261,37.3012,37.6941,823325.18435924,0
+TECK.US,D,20070928,000000,38.0225,38.3489,37.5353,37.8162,750659.16183502,0
+TECK.US,D,20071001,000000,38.0294,39.4345,37.8717,39.2846,771723.23771236,0
+TECK.US,D,20071002,000000,39.1249,39.363,38.0294,38.6317,560782.13948387,0
+TECK.US,D,20071003,000000,38.5454,39.0763,38.1178,38.1832,572643.53225902,0
+TECK.US,D,20071004,000000,38.2686,38.5931,37.9619,38.0543,552077.33453878,0
+TECK.US,D,20071005,000000,38.9313,40.6549,38.6486,39.997,1194990.2207844,0
+TECK.US,D,20071008,000000,39.8392,39.8392,39.0445,39.1327,431846.81455261,0
+TECK.US,D,20071009,000000,39.3858,40.9555,38.7795,40.6073,1161555.7876191,0
+TECK.US,D,20071010,000000,40.9802,41.8118,40.5983,41.279,1045110.7541877,0
+TECK.US,D,20071011,000000,41.9368,42.6442,40.5983,41.2551,1151216.2491298,0
+TECK.US,D,20071012,000000,41.5905,41.8256,41.0498,41.7007,648212.16428212,0
+TECK.US,D,20071015,000000,41.8891,42.159,40.6549,40.9415,981906.43234945,0
+TECK.US,D,20071016,000000,40.5983,40.5983,38.3986,38.6238,1296170.3502331,0
+TECK.US,D,20071017,000000,39.1487,39.1567,37.5274,38.3638,1202180.2263972,0
+TECK.US,D,20071018,000000,38.1257,39.2697,37.7755,38.8956,1070093.3528886,0
+TECK.US,D,20071019,000000,39.6418,39.6418,37.9372,38.2437,1097217.6339454,0
+TECK.US,D,20071022,000000,37.0581,37.7198,36.9043,37.4311,983543.18159466,0
+TECK.US,D,20071023,000000,38.5285,39.0048,38.2437,38.9979,736523.05043523,0
+TECK.US,D,20071024,000000,38.7716,39.4572,37.9441,39.3144,1270938.8124537,0
+TECK.US,D,20071025,000000,39.8601,40.1022,38.3489,38.9116,860918.0087719,0
+TECK.US,D,20071026,000000,39.4722,39.4722,38.9185,39.3451,725927.51791378,0
+TECK.US,D,20071029,000000,39.6339,40.6787,39.618,40.4227,1185024.5948383,0
+TECK.US,D,20071030,000000,39.3709,39.5545,38.3638,38.4125,1168874.7980986,0
+TECK.US,D,20071031,000000,39.1397,39.7202,38.6079,39.6339,1173166.2256146,0
+TECK.US,D,20071101,000000,39.101,39.101,37.7288,38.0294,800739.25419602,0
+TECK.US,D,20071102,000000,38.9403,38.9562,37.9977,38.473,987330.68385049,0
+TECK.US,D,20071105,000000,38.3103,38.3103,36.4061,37.0798,1148282.3962648,0
+TECK.US,D,20071106,000000,38.2924,39.488,38.0701,39.3788,880508.60718834,0
+TECK.US,D,20071107,000000,38.5514,39.4572,37.1881,37.3567,1030991.7762468,0
+TECK.US,D,20071108,000000,38.5217,39.0266,36.2257,37.2268,1799867.8362388,0
+TECK.US,D,20071109,000000,36.81,38.2309,36.6354,37.5274,1208181.9762466,0
+TECK.US,D,20071112,000000,36.8736,36.8736,33.9792,34.004,1775582.6700982,0
+TECK.US,D,20071113,000000,34.3861,35.0182,33.5179,34.4863,1644120.6639121,0
+TECK.US,D,20071114,000000,34.8921,36.0569,34.8921,35.29,1030656.1620235,0
+TECK.US,D,20071115,000000,35.2573,35.2573,32.8025,33.1884,1579931.6721154,0
+TECK.US,D,20071116,000000,33.622,33.7669,32.6566,33.3919,1319342.8493992,0
+TECK.US,D,20071119,000000,33.1735,33.1735,31.4431,31.6416,1649138.7516535,0
+TECK.US,D,20071120,000000,32.2736,32.2736,30.5909,31.4213,2738712.8472516,0
+TECK.US,D,20071121,000000,31.0959,31.0959,29.4548,29.7563,2969049.0208957,0
+TECK.US,D,20071123,000000,29.9548,30.0967,29.5579,29.9945,1400125.0921646,0
+TECK.US,D,20071126,000000,30.4837,30.4837,28.408,28.537,2031207.8290012,0
+TECK.US,D,20071127,000000,28.1321,28.1321,26.7758,27.6956,2906845.4946242,0
+TECK.US,D,20071128,000000,28.4159,29.0976,27.648,28.8365,2439567.6950253,0
+TECK.US,D,20071129,000000,28.4467,28.5568,27.6717,28.4398,1679973.9383265,0
+TECK.US,D,20071130,000000,28.7255,30.3795,28.7255,30.2862,2125341.0676109,0
+TECK.US,D,20071203,000000,29.9717,30.183,28.8098,29.7236,1402413.9206966,0
+TECK.US,D,20071204,000000,29.2007,29.2007,27.9645,28.1321,1491907.0155101,0
+TECK.US,D,20071205,000000,28.3217,28.7731,28.162,28.4249,1427850.0521316,0
+TECK.US,D,20071206,000000,28.6134,30.0253,27.9804,29.8417,1485982.8701509,0
+TECK.US,D,20071207,000000,30.1682,31.6268,30.1682,30.8557,1595593.6692032,0
+TECK.US,D,20071210,000000,31.6962,31.6962,30.9184,31.0572,939831.69667236,0
+TECK.US,D,20071211,000000,31.0314,31.1018,29.3515,29.4548,1080753.3878433,0
+TECK.US,D,20071212,000000,30.2089,30.4132,29.3288,29.7633,1272203.6648568,0
+TECK.US,D,20071213,000000,29.6919,29.6919,27.8375,28.2413,1457194.6278848,0
+TECK.US,D,20071214,000000,28.1381,28.3454,27.1805,27.9397,1248104.9510625,0
+TECK.US,D,20071217,000000,27.6717,27.9079,26.5912,26.7669,1548712.4943941,0
+TECK.US,D,20071218,000000,27.3493,27.3493,26.3144,26.868,1454818.1163577,0
+TECK.US,D,20071219,000000,27.1558,27.1638,26.1805,26.5843,1180337.0820677,0
+TECK.US,D,20071220,000000,26.6974,27.3493,26.3144,26.7926,1370606.1582712,0
+TECK.US,D,20071221,000000,26.6825,28.3048,26.6746,28.2413,2442897.6331449,0
+TECK.US,D,20071224,000000,28.5747,29.1144,28.5667,29.1056,906600.84931219,0
+TECK.US,D,20071226,000000,29.4458,29.5897,28.8912,29.5412,597118.17429755,0
+TECK.US,D,20071227,000000,29.4061,29.4548,28.3454,28.9169,1542633.1400547,0
+TECK.US,D,20071228,000000,28.8277,29.3684,28.7493,29.176,977662.37380786,0
+TECK.US,D,20071231,000000,29.176,29.3288,28.2334,28.3048,804826.08805643,0
+TECK.US,D,20080102,000000,28.7255,28.7414,28.3217,28.7255,887413.39110392,0
+TECK.US,D,20080103,000000,29.0599,29.2314,28.537,28.8505,1213896.4886974,0
+TECK.US,D,20080104,000000,28.9536,28.9536,27.6797,27.7044,2068361.2305869,0
+TECK.US,D,20080107,000000,27.4773,27.9268,26.4206,26.9276,1822006.2807711,0
+TECK.US,D,20080108,000000,27.1478,27.525,26.885,26.9653,1468256.7951973,0
+TECK.US,D,20080109,000000,26.7758,27.1161,26.616,26.9336,1616808.9226585,0
+TECK.US,D,20080110,000000,26.6349,27.648,26.4682,27.3869,1449331.3781244,0
+TECK.US,D,20080111,000000,26.6746,26.7926,26.4334,26.6895,1227447.0389448,0
+TECK.US,D,20080114,000000,26.7758,27.7124,26.7758,27.502,970334.29267368,0
+TECK.US,D,20080115,000000,26.9723,27.0844,26.1259,26.2757,1253163.3528246,0
+TECK.US,D,20080116,000000,26.3571,26.3571,24.6971,25.3857,2394681.0563962,0
+TECK.US,D,20080117,000000,25.6665,25.727,23.694,24.1038,2174364.9326265,0
+TECK.US,D,20080118,000000,24.1991,24.5721,22.7088,23.4359,2209295.0159642,0
+TECK.US,D,20080122,000000,22.2186,23.7337,21.4476,23.2147,2441128.8554815,0
+TECK.US,D,20080123,000000,22.0033,23.4776,21.7979,23.4359,3137895.2264366,0
+TECK.US,D,20080124,000000,23.5729,24.8024,23.5729,24.6286,1432549.6591084,0
+TECK.US,D,20080125,000000,25.2547,26.1011,25.1823,25.7677,2854424.1655042,0
+TECK.US,D,20080128,000000,25.8004,26.3055,25.0415,25.9672,1126421.1106257,0
+TECK.US,D,20080129,000000,26.2827,26.5357,25.8004,26.2281,930433.49056919,0
+TECK.US,D,20080130,000000,26.2757,27.4941,25.992,26.4821,1455847.131739,0
+TECK.US,D,20080131,000000,25.6278,26.5436,25.4839,25.9116,2525098.929443,0
+TECK.US,D,20080201,000000,27.2451,28.2592,26.5515,27.8841,2015397.6778869,0
+TECK.US,D,20080204,000000,28.3991,30.1682,27.4376,29.5332,2736989.4228618,0
+TECK.US,D,20080205,000000,28.9536,28.9536,27.0993,28.4556,3072540.1515877,0
+TECK.US,D,20080206,000000,27.7044,27.9645,26.1656,26.4751,1870813.4579246,0
+TECK.US,D,20080207,000000,26.4682,27.4703,25.7132,27.2451,2174624.9580607,0
+TECK.US,D,20080208,000000,27.8375,28.3753,27.0764,27.5914,1972668.847222,0
+TECK.US,D,20080211,000000,28.9319,28.9319,27.0427,27.4168,982767.13669392,0
+TECK.US,D,20080212,000000,28.1321,28.1321,25.7202,25.975,2380648.7535999,0
+TECK.US,D,20080213,000000,25.855,27.0934,25.8004,26.9901,1090088.0993636,0
+TECK.US,D,20080214,000000,27.0268,27.2689,26.3869,26.5039,989960.16585835,0
+TECK.US,D,20080215,000000,26.3055,26.6498,25.9275,26.2132,1194786.6349792,0
+TECK.US,D,20080219,000000,27.0507,27.8762,26.2618,26.9405,1433546.423273,0
+TECK.US,D,20080220,000000,27.1975,28.8188,26.4751,28.3376,1502830.0994507,0
+TECK.US,D,20080221,000000,29.0013,29.0013,27.8841,28.153,1542931.4638087,0
+TECK.US,D,20080222,000000,28.2979,28.7414,27.4326,28.7195,1322190.0271195,0
+TECK.US,D,20080225,000000,28.8605,29.8258,28.2829,29.7396,1810895.7366336,0
+TECK.US,D,20080226,000000,29.4061,31.467,29.4061,30.9341,3044284.0543964,0
+TECK.US,D,20080227,000000,31.2309,31.968,30.6116,31.6664,2096344.2002871,0
+TECK.US,D,20080228,000000,31.976,33.5268,31.1345,33.4782,3045741.406249,0
+TECK.US,D,20080229,000000,33.2044,33.3959,31.3598,31.6723,2276381.5780072,0
+TECK.US,D,20080303,000000,32.1109,33.4583,32.1109,32.9653,2697401.0544186,0
+TECK.US,D,20080304,000000,33.1577,33.9723,31.9036,32.1952,3017084.1845506,0
+TECK.US,D,20080305,000000,32.1794,33.64,32.1794,33.4722,1854399.6043487,0
+TECK.US,D,20080306,000000,33.5675,33.8007,32.7222,33.5426,2215506.3987216,0
+TECK.US,D,20080307,000000,33.3651,33.886,32.9106,33.2758,2164113.0771325,0
+TECK.US,D,20080310,000000,32.6963,33.1001,30.9094,31.9353,3103378.3618124,0
+TECK.US,D,20080311,000000,33.2182,33.9555,31.8817,33.9555,2029045.9896348,0
+TECK.US,D,20080312,000000,34.2818,34.8285,33.8244,34.4059,1989222.7920204,0
+TECK.US,D,20080313,000000,35.0656,35.0656,33.2441,34.4793,3067465.6242173,0
+TECK.US,D,20080314,000000,34.4793,34.8534,33.4871,34.2422,2916022.9814634,0
+TECK.US,D,20080317,000000,33.6945,33.6945,31.6416,32.5455,3182297.0889654,0
+TECK.US,D,20080318,000000,32.99,33.5099,32.102,33.1954,1896568.0701241,0
+TECK.US,D,20080319,000000,32.1873,32.1873,29.6691,29.7157,3162114.8822935,0
+TECK.US,D,20080320,000000,29.6522,30.0173,27.8762,29.7723,2817468.3026205,0
+TECK.US,D,20080324,000000,30.3646,30.7784,29.2633,30.1523,1151755.4491582,0
+TECK.US,D,20080325,000000,31.459,31.7051,30.5402,31.3886,1459942.0284036,0
+TECK.US,D,20080326,000000,31.9353,32.7926,31.4054,32.617,1253250.0279693,0
+TECK.US,D,20080327,000000,32.0802,33.7669,32.0802,32.9007,1912483.0376926,0
+TECK.US,D,20080328,000000,32.8869,33.751,32.7926,33.3562,1122257.6801258,0
+TECK.US,D,20080331,000000,33.7024,33.7024,31.8718,32.4691,1398199.08982,0
+TECK.US,D,20080401,000000,31.968,32.2736,31.0829,31.8559,1608046.6702338,0
+TECK.US,D,20080402,000000,32.0802,33.3651,32.0405,32.9493,1061760.4447855,0
+TECK.US,D,20080403,000000,32.4761,34.779,32.4761,34.528,1474427.863934,0
+TECK.US,D,20080404,000000,34.6727,35.796,34.1013,35.5638,1563317.2562858,0
+TECK.US,D,20080407,000000,36.4538,37.4937,36.0272,36.3824,3031354.3400696,0
+TECK.US,D,20080408,000000,36.2415,37.7288,35.4864,37.6336,1898225.9842303,0
+TECK.US,D,20080409,000000,37.6117,37.6117,36.1532,36.5005,1421894.6634063,0
+TECK.US,D,20080410,000000,36.2792,37.2744,35.4944,37.1435,1490353.9178581,0
+TECK.US,D,20080411,000000,37.1881,37.1881,35.661,36.0808,1391835.5216339,0
+TECK.US,D,20080414,000000,36.4538,36.4538,35.2026,35.5102,1151146.7074439,0
+TECK.US,D,20080415,000000,35.6462,36.5005,35.5548,36.2008,995551.72054578,0
+TECK.US,D,20080416,000000,37.1504,37.9619,36.9113,37.9441,1942092.6781327,0
+TECK.US,D,20080417,000000,36.9211,37.5274,36.4151,37.0958,1547149.3182368,0
+TECK.US,D,20080418,000000,37.3905,37.8647,36.2881,37.7536,1334442.4658965,0
+TECK.US,D,20080421,000000,38.2746,38.2746,37.0581,37.8806,1223274.5377902,0
+TECK.US,D,20080422,000000,38.4125,38.4125,36.945,37.4143,1437191.8186056,0
+TECK.US,D,20080423,000000,37.0094,37.8479,36.7951,37.572,1123936.759093,0
+TECK.US,D,20080424,000000,37.1881,37.1881,36.0024,36.9707,1351436.8413724,0
+TECK.US,D,20080425,000000,37.0184,37.0184,35.3147,36.0421,1428628.1127333,0
+TECK.US,D,20080428,000000,36.2008,36.6979,35.9002,35.9934,874768.89847439,0
+TECK.US,D,20080429,000000,35.5886,35.5886,33.7114,33.9257,1510922.1312793,0
+TECK.US,D,20080430,000000,33.8771,34.8375,33.8771,34.6143,1013604.339068,0
+TECK.US,D,20080501,000000,33.5823,33.9792,32.5137,33.8076,1625783.8315432,0
+TECK.US,D,20080502,000000,34.0427,35.0579,34.0427,34.5855,1072353.9616059,0
+TECK.US,D,20080505,000000,35.6859,36.8577,35.6115,36.5005,1520018.9900769,0
+TECK.US,D,20080506,000000,36.1532,38.3192,36.0192,38.1018,1296828.4766229,0
+TECK.US,D,20080507,000000,38.0463,38.2746,37.6187,37.8399,1494162.5849749,0
+TECK.US,D,20080508,000000,37.7625,38.3638,37.0798,38.2596,1336770.6005987,0
+TECK.US,D,20080509,000000,38.2517,38.2517,37.318,38.0701,896565.6816801,0
+TECK.US,D,20080512,000000,37.6713,37.9441,36.817,37.8806,816870.90962629,0
+TECK.US,D,20080513,000000,37.5036,38.6555,36.9043,38.4333,1164692.2184387,0
+TECK.US,D,20080514,000000,38.8025,39.7103,38.8025,38.9651,1185133.4426945,0
+TECK.US,D,20080515,000000,39.4245,40.5596,38.7945,39.7727,1670309.659686,0
+TECK.US,D,20080516,000000,40.4375,41.0835,40.1934,40.9872,938265.49696358,0
+TECK.US,D,20080519,000000,41.2026,41.8425,40.64,41.0021,786007.50313865,0
+TECK.US,D,20080520,000000,40.6549,41.8891,39.6576,41.5825,1614743.8369421,0
+TECK.US,D,20080521,000000,41.7969,42.547,40.0228,40.1617,1678514.5707729,0
+TECK.US,D,20080522,000000,39.9226,41.2026,39.4949,39.87,1444337.4787956,0
+TECK.US,D,20080523,000000,39.5277,40.5516,38.9979,39.8601,907122.91588178,0
+TECK.US,D,20080527,000000,38.983,39.0763,38.0632,38.334,945708.47305708,0
+TECK.US,D,20080528,000000,38.2309,39.9881,37.8717,39.8065,884197.34009318,0
+TECK.US,D,20080529,000000,39.2131,39.3858,37.4857,37.9838,1397313.1892126,0
+TECK.US,D,20080530,000000,37.9838,39.5862,37.6801,39.2767,1038284.5826128,0
+TECK.US,D,20080602,000000,38.7628,39.8779,38.6168,39.6418,968486.9026697,0
+TECK.US,D,20080603,000000,39.6418,40.1459,38.341,38.9979,1429207.6267826,0
+TECK.US,D,20080604,000000,38.6655,38.9979,37.6256,37.7288,1286234.9598026,0
+TECK.US,D,20080605,000000,37.8965,38.9979,37.3091,38.8469,1416610.5031275,0
+TECK.US,D,20080606,000000,39.0763,39.9176,38.3192,38.4879,1042069.061317,0
+TECK.US,D,20080609,000000,38.5761,38.7319,37.439,37.7447,1103176.0462222,0
+TECK.US,D,20080610,000000,37.453,37.8965,36.557,36.8497,1327281.6879488,0
+TECK.US,D,20080611,000000,37.0798,37.825,36.825,37.318,1170762.5021234,0
+TECK.US,D,20080612,000000,36.5649,37.3826,36.2712,36.8329,1124196.7845271,0
+TECK.US,D,20080613,000000,36.7863,37.3399,36.4628,37.1048,816285.34847391,0
+TECK.US,D,20080616,000000,37.4223,39.2042,37.4223,38.4125,939666.40918701,0
+TECK.US,D,20080617,000000,38.5682,39.0763,38.2369,38.4243,777898.33785113,0
+TECK.US,D,20080618,000000,38.3489,38.9036,37.6474,38.7241,813196.28662875,0
+TECK.US,D,20080619,000000,38.8402,39.2846,37.9372,38.473,842598.30986173,0
+TECK.US,D,20080620,000000,37.2585,38.5374,37.1504,37.2029,1175331.0885326,0
+TECK.US,D,20080623,000000,37.0581,37.7288,36.817,37.7288,1425882.7279156,0
+TECK.US,D,20080624,000000,37.7625,37.8479,36.7783,37.0888,1211528.0399744,0
+TECK.US,D,20080625,000000,37.1117,37.572,35.6699,37.1572,1383371.5929632,0
+TECK.US,D,20080626,000000,37.0184,37.7447,37.0184,37.4937,1319178.5697644,0
+TECK.US,D,20080627,000000,37.4003,37.834,37.0421,37.6474,1246437.9663016,0
+TECK.US,D,20080630,000000,37.4787,38.5851,37.3091,38.0056,1155570.1633782,0
+TECK.US,D,20080701,000000,37.8558,38.0056,36.6909,37.318,1440939.0068405,0
+TECK.US,D,20080702,000000,37.4083,37.7368,34.5855,35.1789,2534193.7725395,0
+TECK.US,D,20080703,000000,35.0489,35.7791,33.7024,35.2196,1648425.1934849,0
+TECK.US,D,20080707,000000,34.5756,35.3941,33.1657,33.8324,2071715.357119,0
+TECK.US,D,20080708,000000,33.4335,33.622,31.2049,32.365,2789792.7273289,0
+TECK.US,D,20080709,000000,32.617,33.7669,32.365,32.4979,1514405.262678,0
+TECK.US,D,20080710,000000,32.4761,33.9555,32.1645,33.3829,1504395.2913089,0
+TECK.US,D,20080711,000000,33.3402,34.4466,32.6071,33.8611,1507226.3434209,0
+TECK.US,D,20080714,000000,34.657,35.1857,34.0676,34.641,1943412.9623145,0
+TECK.US,D,20080715,000000,34.1479,34.3682,32.096,32.5217,2806419.2373649,0
+TECK.US,D,20080716,000000,32.4602,33.6855,31.3598,32.7389,2392464.7931017,0
+TECK.US,D,20080717,000000,32.8789,32.8789,31.1415,31.6178,1634324.3568534,0
+TECK.US,D,20080718,000000,31.6178,32.8095,31.6178,31.722,1625536.9081657,0
+TECK.US,D,20080721,000000,32.1645,32.5455,31.5226,32.1952,1572822.2945442,0
+TECK.US,D,20080722,000000,32.1952,32.2419,30.6683,31.5701,1873262.5346894,0
+TECK.US,D,20080723,000000,31.6723,31.7051,30.4698,30.7,2780024.6400848,0
+TECK.US,D,20080724,000000,30.7784,31.7378,29.7396,30.2694,3429893.7106226,0
+TECK.US,D,20080725,000000,30.0124,31.5791,30.0124,31.0899,1515271.006275,0
+TECK.US,D,20080728,000000,31.5791,32.3738,31.1653,31.2556,1455528.6509746,0
+TECK.US,D,20080729,000000,29.7157,33.4653,29.6185,33.124,6975564.2497814,0
+TECK.US,D,20080730,000000,33.1328,38.1178,33.1328,37.6713,9293260.6441733,0
+TECK.US,D,20080731,000000,36.9043,37.3646,35.9706,36.4379,5645528.1063604,0
+TECK.US,D,20080801,000000,36.0569,36.303,34.5031,34.6937,3400763.8070301,0
+TECK.US,D,20080804,000000,34.4059,34.6232,30.5909,31.7051,3254604.3167044,0
+TECK.US,D,20080805,000000,30.9511,33.2848,30.8051,32.0305,4050243.8472669,0
+TECK.US,D,20080806,000000,32.5455,33.1071,32.1427,32.4125,2063303.8366754,0
+TECK.US,D,20080807,000000,32.3808,33.1884,32.0633,32.5851,2224152.7483365,0
+TECK.US,D,20080808,000000,32.0732,32.0732,30.0967,30.5978,3372240.6294509,0
+TECK.US,D,20080811,000000,30.5978,30.6444,28.2592,29.2077,3483686.7243008,0
+TECK.US,D,20080812,000000,29.1223,29.6433,28.6214,28.8832,2590340.1171832,0
+TECK.US,D,20080813,000000,28.8505,31.3677,28.6134,31.0641,2922907.6083685,0
+TECK.US,D,20080814,000000,31.2716,31.2716,29.5044,29.8894,2959307.137765,0
+TECK.US,D,20080815,000000,29.8417,29.8417,28.6302,29.2157,2661553.8271073,0
+TECK.US,D,20080818,000000,29.2554,30.2247,28.7592,29.043,2578306.381969,0
+TECK.US,D,20080819,000000,28.7821,30.5155,28.6938,30.1612,2727577.1068513,0
+TECK.US,D,20080820,000000,30.445,32.4532,30.2773,31.9124,2910554.3845395,0
+TECK.US,D,20080821,000000,32.0018,33.8076,32.0018,33.1657,2916860.5052458,0
+TECK.US,D,20080822,000000,32.5455,33.1735,31.9204,32.5941,2016313.81401,0
+TECK.US,D,20080825,000000,32.4443,32.6963,30.9341,31.326,2097768.2930724,0
+TECK.US,D,20080826,000000,31.3836,31.7051,30.7377,31.3965,1881529.9325087,0
+TECK.US,D,20080827,000000,32.3233,32.4125,31.326,32.1794,1723942.4251315,0
+TECK.US,D,20080828,000000,32.6011,32.9583,31.7845,32.5783,1448985.6853958,0
+TECK.US,D,20080829,000000,32.481,33.1001,32.2032,32.86,1543999.7853604,0
+TECK.US,D,20080902,000000,30.9184,32.3233,30.5105,31.0959,2646253.6483565,0
+TECK.US,D,20080903,000000,31.1505,31.3053,29.4707,30.4748,2947643.2836919,0
+TECK.US,D,20080904,000000,30.9014,30.9094,28.2592,28.5132,3178958.0801913,0
+TECK.US,D,20080905,000000,28.6679,29.9548,28.3753,29.804,3348486.6005345,0
+TECK.US,D,20080908,000000,30.2554,30.8557,28.3991,28.6541,2619548.6331161,0
+TECK.US,D,20080909,000000,28.2334,28.3454,25.3857,25.4124,4038339.1169194,0
+TECK.US,D,20080910,000000,25.3153,26.7441,24.8548,26.2539,3606988.1648229,0
+TECK.US,D,20080911,000000,25.5405,26.7063,24.9511,26.371,3273134.6563733,0
+TECK.US,D,20080912,000000,26.3809,29.2554,26.3809,29.0976,3254055.0381707,0
+TECK.US,D,20080915,000000,28.3286,28.4725,25.9672,27.3413,4947118.9390568,0
+TECK.US,D,20080916,000000,25.7916,26.3402,24.8807,26.1418,8152291.2112848,0
+TECK.US,D,20080917,000000,25.6516,26.9653,24.6197,25.2617,9889672.315256,0
+TECK.US,D,20080918,000000,25.6665,28.7195,25.4124,26.3492,6276044.4312044,0
+TECK.US,D,20080919,000000,26.9564,28.8505,26.0167,28.5062,4959259.5064261,0
+TECK.US,D,20080922,000000,28.537,29.2881,28.1053,28.2026,2737787.6404739,0
+TECK.US,D,20080923,000000,27.3652,28.3376,26.3571,27.0993,2694173.9170521,0
+TECK.US,D,20080924,000000,27.892,27.892,26.2827,26.6002,1976070.3427286,0
+TECK.US,D,20080925,000000,26.2975,27.1478,26.1805,26.5357,3206640.7104363,0
+TECK.US,D,20080926,000000,26.2618,26.3809,25.1566,25.7042,4608561.7922283,0
+TECK.US,D,20080929,000000,24.336,25.089,20.6658,22.1045,6283482.3680454,0
+TECK.US,D,20080930,000000,23.1344,24.4937,22.5986,23.0837,5314103.5176651,0
+TECK.US,D,20081001,000000,22.2017,22.2107,20.4593,20.9514,5304143.9388219,0
+TECK.US,D,20081002,000000,20.4515,20.4515,17.5562,17.6514,6369012.5946125,0
+TECK.US,D,20081003,000000,17.9679,18.7389,16.7565,16.9143,5163067.0386708,0
+TECK.US,D,20081006,000000,15.5111,15.7523,13.0953,15.5341,6299689.6122646,0
+TECK.US,D,20081007,000000,16.0331,17.1613,14.134,14.1628,3999899.6980695,0
+TECK.US,D,20081008,000000,12.8015,15.3456,12.8015,14.7205,8468362.2051516,0
+TECK.US,D,20081009,000000,15.5658,16.0272,12.6834,13.2133,6357022.1969708,0
+TECK.US,D,20081010,000000,11.8391,13.1507,10.5263,11.3399,8075018.3040316,0
+TECK.US,D,20081013,000000,11.9045,15.6284,11.9045,15.409,5177983.2263735,0
+TECK.US,D,20081014,000000,17.0353,17.0353,12.6348,12.9047,7969697.9246449,0
+TECK.US,D,20081015,000000,12.8303,12.8303,10.1464,10.4619,7498633.6306407,0
+TECK.US,D,20081016,000000,11.0761,11.0761,9.38462,10.1612,7291499.183828,0
+TECK.US,D,20081017,000000,10.1047,11.5583,9.67008,10.8657,6500906.9686718,0
+TECK.US,D,20081020,000000,11.2645,12.4185,11.1931,12.3014,4268665.2120582,0
+TECK.US,D,20081021,000000,12.0386,12.2846,11.1296,11.2943,5118020.1518089,0
+TECK.US,D,20081022,000000,11.0264,11.3152,8.50493,9.10035,6661695.4093019,0
+TECK.US,D,20081023,000000,9.21853,9.40229,7.32381,7.92647,9952566.2191339,0
+TECK.US,D,20081024,000000,6.58689,8.00565,6.58689,7.59349,6620075.2142094,0
+TECK.US,D,20081027,000000,7.69657,7.83122,6.70566,6.84011,4817823.8114897,0
+TECK.US,D,20081028,000000,7.23688,7.69657,6.60257,7.27647,7005936.8330656,0
+TECK.US,D,20081029,000000,7.60937,8.32246,7.40338,7.91824,8726575.5241912,0
+TECK.US,D,20081030,000000,8.47298,8.94746,7.87111,8.19596,6390444.5359298,0
+TECK.US,D,20081031,000000,8.10875,8.21937,7.71255,7.77585,7349225.8380876,0
+TECK.US,D,20081103,000000,8.21937,8.89349,8.01369,8.67202,7957842.5789729,0
+TECK.US,D,20081104,000000,9.36012,10.0888,9.22637,9.93996,6771332.4124676,0
+TECK.US,D,20081105,000000,9.89433,9.89433,8.63223,8.7508,6486440.2823013,0
+TECK.US,D,20081106,000000,8.38607,8.6872,7.39535,7.63318,6698928.4310786,0
+TECK.US,D,20081107,000000,7.847,8.08502,7.39535,7.62515,4658285.1055051,0
+TECK.US,D,20081110,000000,8.18752,8.3546,7.1974,7.27647,3965807.1385145,0
+TECK.US,D,20081111,000000,7.16555,7.21287,5.65133,5.79451,10952498.058041,0
+TECK.US,D,20081112,000000,5.54864,5.67554,3.85207,4.18494,18289327.334728,0
+TECK.US,D,20081113,000000,4.19278,4.6372,3.70184,4.61288,15310186.706572,0
+TECK.US,D,20081114,000000,4.65268,4.77193,4.16143,4.16143,8110807.0760127,0
+TECK.US,D,20081117,000000,4.12193,4.55762,3.91577,4.21679,5350355.9008854,0
+TECK.US,D,20081118,000000,4.39143,4.51823,3.82051,3.99464,4940784.5985358,0
+TECK.US,D,20081119,000000,3.9236,4.03492,3.26566,3.28163,5608271.9040215,0
+TECK.US,D,20081120,000000,3.43999,3.43999,2.06082,2.51267,15581338.810592,0
+TECK.US,D,20081121,000000,2.77441,2.98824,2.57589,2.83743,8096624.6034889,0
+TECK.US,D,20081124,000000,3.35268,3.35268,2.86134,2.86134,5433857.3243551,0
+TECK.US,D,20081125,000000,3.02783,3.03548,2.60009,2.69464,6209758.1024747,0
+TECK.US,D,20081126,000000,2.80578,3.47968,2.61566,3.36052,7016495.0751178,0
+TECK.US,D,20081128,000000,3.94722,3.95555,3.59072,3.89959,3901328.8936183,0
+TECK.US,D,20081201,000000,3.73339,3.82834,3.09084,3.11505,3955208.5824414,0
+TECK.US,D,20081202,000000,3.28163,3.28928,2.9804,3.05155,5585105.4519585,0
+TECK.US,D,20081203,000000,2.9804,3.17051,2.65515,2.72699,6265298.7289553,0
+TECK.US,D,20081204,000000,2.79804,2.93298,2.45721,2.4968,4050731.6469188,0
+TECK.US,D,20081205,000000,2.45721,2.52856,2.32227,2.44154,5242837.3995137,0
+TECK.US,D,20081208,000000,2.71081,2.87731,2.6235,2.69464,6017879.4889899,0
+TECK.US,D,20081209,000000,2.69464,2.8537,2.61566,2.69464,6277973.4571006,0
+TECK.US,D,20081210,000000,2.87731,3.2102,2.78215,3.07556,8384801.3185013,0
+TECK.US,D,20081211,000000,3.1468,3.74153,3.11505,3.35268,10444701.643969,0
+TECK.US,D,20081212,000000,3.05978,3.53514,3.01205,3.51143,5201417.7666749,0
+TECK.US,D,20081215,000000,3.78102,4.14556,3.5272,3.65432,6155143.6906221,0
+TECK.US,D,20081216,000000,3.72525,3.95555,3.6303,3.95555,4372558.4751079,0
+TECK.US,D,20081217,000000,3.90773,4.70814,3.88412,4.39143,10006531.575251,0
+TECK.US,D,20081218,000000,4.12958,4.26432,3.43999,3.55102,7333789.5995164,0
+TECK.US,D,20081219,000000,3.4641,3.74947,3.35268,3.72525,5424338.1761894,0
+TECK.US,D,20081222,000000,3.84413,3.84413,3.26566,3.38483,4398755.5336859,0
+TECK.US,D,20081223,000000,3.34494,3.55102,3.21784,3.31328,2726632.7509137,0
+TECK.US,D,20081224,000000,3.38483,3.38483,3.23401,3.27389,1333528.3454745,0
+TECK.US,D,20081226,000000,3.37679,3.43195,3.17051,3.41648,2007624.1268227,0
+TECK.US,D,20081229,000000,3.51947,3.76474,3.41648,3.74153,4280122.4567746,0
+TECK.US,D,20081230,000000,3.74153,3.94722,3.55102,3.87628,3417506.2198757,0
+TECK.US,D,20081231,000000,3.85207,4.00288,3.78102,3.89959,3391761.6861815,0
+TECK.US,D,20090102,000000,3.9236,4.6372,3.91577,4.54968,6174748.3989458,0
+TECK.US,D,20090105,000000,4.64484,5.63545,4.6372,5.40566,13984086.219432,0
+TECK.US,D,20090106,000000,5.92905,5.92905,5.20782,5.46114,11803419.197501,0
+TECK.US,D,20090107,000000,5.34226,5.34226,4.89864,5.00927,7307189.4007304,0
+TECK.US,D,20090108,000000,4.77193,5.00927,4.51823,4.98586,7517176.064516,0
+TECK.US,D,20090109,000000,4.87442,5.00144,4.64484,4.65268,4594629.2666337,0
+TECK.US,D,20090112,000000,4.47854,4.51823,4.09802,4.30411,6593581.8475785,0
+TECK.US,D,20090113,000000,4.13772,4.49432,4.10586,4.26432,5513048.1711486,0
+TECK.US,D,20090114,000000,4.05813,4.09048,3.6303,3.66185,6086111.9770747,0
+TECK.US,D,20090115,000000,3.66185,3.71732,3.18649,3.55102,9678946.8970389,0
+TECK.US,D,20090116,000000,3.95555,3.95555,3.38483,3.70184,5961969.9892186,0
+TECK.US,D,20090120,000000,3.70184,3.83648,3.36865,3.44803,4028560.95117,0
+TECK.US,D,20090121,000000,3.57513,3.59855,3.21784,3.56709,5529382.4045335,0
+TECK.US,D,20090122,000000,3.42422,3.48752,3.27389,3.32113,3251803.500108,0
+TECK.US,D,20090123,000000,3.24979,3.74947,3.2102,3.59072,4785274.2710814,0
+TECK.US,D,20090126,000000,3.66185,3.95555,3.56709,3.63824,4598672.7629216,0
+TECK.US,D,20090127,000000,3.66185,3.80463,3.59072,3.61443,2120039.7738733,0
+TECK.US,D,20090128,000000,3.85207,4.04217,3.77288,3.87628,4335734.6406422,0
+TECK.US,D,20090129,000000,3.85207,3.85207,3.35268,3.37679,5256941.2596969,0
+TECK.US,D,20090130,000000,3.47174,3.47174,2.95669,3.02783,8355789.3334198,0
+TECK.US,D,20090202,000000,2.92474,3.12309,2.82979,2.87731,4302251.8306521,0
+TECK.US,D,20090203,000000,2.9804,3.01205,2.7901,2.90123,4369126.7440858,0
+TECK.US,D,20090204,000000,2.92474,3.22588,2.92474,3.01205,5014467.5422352,0
+TECK.US,D,20090205,000000,3.01205,3.25773,2.9169,3.21784,3920217.020222,0
+TECK.US,D,20090206,000000,3.21784,3.71732,3.21784,3.44803,9876076.4117352,0
+TECK.US,D,20090209,000000,3.55102,3.76474,3.47174,3.56709,4359722.4908795,0
+TECK.US,D,20090210,000000,3.62257,3.70968,3.10731,3.17835,6048079.729835,0
+TECK.US,D,20090211,000000,3.28928,3.34494,3.13886,3.18649,4334027.3418607,0
+TECK.US,D,20090212,000000,3.18649,3.31328,3.05155,3.20236,4039422.5562289,0
+TECK.US,D,20090213,000000,3.23401,3.31328,3.15474,3.17835,3194374.1617519,0
+TECK.US,D,20090217,000000,2.88515,2.88515,2.66339,2.7501,5322806.306909,0
+TECK.US,D,20090218,000000,3.00421,3.00421,2.45721,2.63144,5106014.6364093,0
+TECK.US,D,20090219,000000,2.76628,2.77441,2.46505,2.52042,4186014.4144279,0
+TECK.US,D,20090220,000000,2.45721,2.48876,2.2035,2.41762,4871640.00573,0
+TECK.US,D,20090223,000000,2.4968,2.5603,2.34609,2.4336,5067618.5551319,0
+TECK.US,D,20090224,000000,2.4968,2.58421,2.2672,2.5603,5178282.557978,0
+TECK.US,D,20090225,000000,2.5603,2.6868,2.48876,2.57589,4016248.0413617,0
+TECK.US,D,20090226,000000,2.66339,3.16258,2.66339,2.8537,6920546.6977207,0
+TECK.US,D,20090227,000000,2.80578,2.86134,2.65515,2.73493,2876628.1203201,0
+TECK.US,D,20090302,000000,2.58421,2.60009,2.31463,2.41762,6085345.0028287,0
+TECK.US,D,20090303,000000,2.45721,2.54433,2.21957,2.33051,5000725.5003888,0
+TECK.US,D,20090304,000000,2.51267,2.59205,2.32227,2.33795,5260032.3372431,0
+TECK.US,D,20090305,000000,2.34609,2.34609,2.06886,2.11619,5482607.0540291,0
+TECK.US,D,20090306,000000,2.21124,2.41762,2.17979,2.40165,6987866.073234,0
+TECK.US,D,20090309,000000,2.32227,2.48876,2.2672,2.27515,3156811.5728548,0
+TECK.US,D,20090310,000000,2.40959,2.5363,2.40165,2.50513,2732815.9138566,0
+TECK.US,D,20090311,000000,2.6868,2.93298,2.6235,2.82979,9889746.8961945,0
+TECK.US,D,20090312,000000,2.82175,3.1468,2.71885,3.09937,6083863.4625635,0
+TECK.US,D,20090313,000000,3.18649,3.35268,2.98824,3.11505,6473254.5739423,0
+TECK.US,D,20090316,000000,3.24979,3.43999,3.09084,3.31328,7997260.6206781,0
+TECK.US,D,20090317,000000,3.23401,3.35268,3.10731,3.25773,4141266.8591705,0
+TECK.US,D,20090318,000000,3.27389,3.28928,3.03548,3.23401,8005896.8917878,0
+TECK.US,D,20090319,000000,3.5272,3.86814,3.5272,3.82051,9319482.8990142,0
+TECK.US,D,20090320,000000,3.8602,4.05813,3.64618,3.71732,12118616.384967,0
+TECK.US,D,20090323,000000,3.9869,4.33576,3.95555,4.28029,9673270.6829078,0
+TECK.US,D,20090324,000000,4.20092,4.62916,3.9869,4.39917,8005194.4199751,0
+TECK.US,D,20090325,000000,4.65268,4.96195,4.49432,4.68453,12853663.942241,0
+TECK.US,D,20090326,000000,4.90647,5.06504,4.85101,4.96195,8859468.6781162,0
+TECK.US,D,20090327,000000,4.88266,5.15215,4.5736,5.00927,9661071.6602081,0
+TECK.US,D,20090330,000000,4.56566,4.62092,4.17761,4.31205,9582566.1517685,0
+TECK.US,D,20090331,000000,4.51823,4.60545,4.36732,4.39917,7027426.2218626,0
+TECK.US,D,20090401,000000,4.27216,4.93843,4.11361,4.88266,8473859.0218902,0
+TECK.US,D,20090402,000000,5.37431,5.56451,5.18371,5.23144,10964642.656813,0
+TECK.US,D,20090403,000000,5.21586,5.53266,5.07307,5.4533,8147962.4932994,0
+TECK.US,D,20090406,000000,5.4134,5.65936,5.31865,5.44546,8926957.3725169,0
+TECK.US,D,20090407,000000,5.27112,5.38215,5.04142,5.08081,6455318.8660805,0
+TECK.US,D,20090408,000000,5.16812,5.65936,5.16812,5.61204,10970199.944583,0
+TECK.US,D,20090409,000000,6.11143,6.43627,5.96874,6.42029,11913757.664629,0
+TECK.US,D,20090413,000000,6.72163,7.24482,6.65039,7.12576,15935030.848686,0
+TECK.US,D,20090414,000000,7.3636,7.51421,6.79318,6.9671,14692897.411957,0
+TECK.US,D,20090415,000000,6.98307,7.22071,6.68998,7.10195,11771421.959178,0
+TECK.US,D,20090416,000000,7.14967,7.15741,6.75338,7.00678,11627732.710478,0
+TECK.US,D,20090417,000000,6.91968,7.06266,6.73761,6.93584,8036494.2257382,0
+TECK.US,D,20090420,000000,6.57122,6.57122,5.80175,5.87359,13750881.703207,0
+TECK.US,D,20090421,000000,5.27916,8.12442,5.16009,7.90276,25581642.877477,0
+TECK.US,D,20090422,000000,7.51421,8.01369,7.37173,7.7442,14695766.762389,0
+TECK.US,D,20090423,000000,7.65728,7.9104,7.41906,7.75987,10271756.510361,0
+TECK.US,D,20090424,000000,7.92647,8.21937,7.85513,8.10091,13250433.527279,0
+TECK.US,D,20090427,000000,7.77585,7.94255,7.4907,7.57772,9350259.6303571,0
+TECK.US,D,20090428,000000,7.34028,7.43513,7.1974,7.24482,7939643.8221252,0
+TECK.US,D,20090429,000000,7.51421,7.974,7.50597,7.89462,9360226.2641538,0
+TECK.US,D,20090430,000000,8.28278,8.5212,8.09306,8.3546,8664381.0685744,0
+TECK.US,D,20090501,000000,8.46504,9.39345,8.40204,9.32381,10950956.046746,0
+TECK.US,D,20090504,000000,10.1701,10.5968,9.81396,10.5879,14381315.384309,0
+TECK.US,D,20090505,000000,10.7823,11.0988,9.96177,10.6137,14793373.053892,0
+TECK.US,D,20090506,000000,11.0841,11.3072,10.701,11.1296,12195515.379677,0
+TECK.US,D,20090507,000000,11.4462,11.6227,10.6454,10.8597,12140779.017912,0
+TECK.US,D,20090508,000000,11.2645,11.47,10.9123,11.3956,8495656.8129463,0
+TECK.US,D,20090511,000000,10.823,11.0988,10.5482,10.8657,8356823.3880537,0
+TECK.US,D,20090512,000000,11.1594,11.2992,10.3776,10.9788,10043177.020175,0
+TECK.US,D,20090513,000000,10.5006,10.5006,9.09093,9.10035,16265358.896015,0
+TECK.US,D,20090514,000000,8.70268,10.1851,8.70268,9.90821,13118832.437721,0
+TECK.US,D,20090515,000000,9.95291,10.3032,9.36697,9.58773,9245181.1350953,0
+TECK.US,D,20090518,000000,9.76831,10.823,9.76831,10.6295,8297516.424178,0
+TECK.US,D,20090519,000000,10.573,10.9123,10.2892,10.7079,10286104.27037,0
+TECK.US,D,20090520,000000,10.9382,11.453,10.835,11.0354,12490417.481212,0
+TECK.US,D,20090521,000000,10.573,10.8051,10.3468,10.564,10925312.298104,0
+TECK.US,D,20090522,000000,10.8816,11.4045,10.6137,11.2566,10918689.712333,0
+TECK.US,D,20090526,000000,11.0037,11.3876,10.7169,11.3152,9908732.7842987,0
+TECK.US,D,20090527,000000,11.4123,12.0743,11.2418,11.4462,11273638.540026,0
+TECK.US,D,20090528,000000,11.7835,11.9939,11.582,11.8638,9487623.6091909,0
+TECK.US,D,20090529,000000,12.3828,12.5723,12.1675,12.5455,9206174.2964026,0
+TECK.US,D,20090601,000000,13.2222,13.77,13.0625,13.5913,12583553.955658,0
+TECK.US,D,20090602,000000,13.5775,14.1112,13.2371,13.7123,9241560.9360259,0
+TECK.US,D,20090603,000000,13.2857,13.3482,12.1367,12.5634,14547131.991185,0
+TECK.US,D,20090604,000000,13.0089,13.761,12.739,13.6786,10474360.669085,0
+TECK.US,D,20090605,000000,14.0725,14.1499,13.5249,13.892,10248549.744277,0
+TECK.US,D,20090608,000000,13.4752,13.9445,13.0625,13.9177,9391049.3566206,0
+TECK.US,D,20090609,000000,14.1698,14.394,13.9584,14.0795,9280968.8992259,0
+TECK.US,D,20090610,000000,14.4427,14.4427,13.9098,14.387,11764664.321439,0
+TECK.US,D,20090611,000000,14.4347,15.1222,14.2769,14.8316,11632116.860242,0
+TECK.US,D,20090612,000000,14.4744,14.785,14.1112,14.4833,9047740.1945883,0
+TECK.US,D,20090615,000000,13.9098,13.9514,13.2371,13.6162,8700193.0211174,0
+TECK.US,D,20090616,000000,14.0071,14.1936,12.6527,12.7618,13413494.670833,0
+TECK.US,D,20090617,000000,12.5941,12.5941,11.4779,12.1367,19973610.84188,0
+TECK.US,D,20090618,000000,12.4036,12.9593,12.106,12.9047,13707133.935665,0
+TECK.US,D,20090619,000000,13.4028,13.4593,12.8879,13.111,8524507.5419447,0
+TECK.US,D,20090622,000000,12.5365,12.5365,11.5324,11.5493,11493711.771821,0
+TECK.US,D,20090623,000000,11.7328,12.4354,11.6138,12.2934,13390901.685716,0
+TECK.US,D,20090624,000000,12.8015,13.1418,12.6189,12.7777,9052481.1234365,0
+TECK.US,D,20090625,000000,11.847,12.7618,11.7627,12.6745,15676705.658238,0
+TECK.US,D,20090626,000000,12.6041,13.3055,12.6041,13.126,11046147.528402,0
+TECK.US,D,20090629,000000,13.3641,13.3641,12.6269,12.7321,6634380.6444967,0
+TECK.US,D,20090630,000000,12.7698,12.9593,12.3174,12.6348,9013473.2768931,0
+TECK.US,D,20090701,000000,12.8879,13.7123,12.8879,13.3006,7067165.7678838,0
+TECK.US,D,20090702,000000,12.6914,12.8154,12.3828,12.7538,6060907.6512593,0
+TECK.US,D,20090706,000000,13.3134,13.4455,12.8879,13.378,10933593.80583,0
+TECK.US,D,20090707,000000,13.1904,13.4672,12.6189,12.8015,12613633.25444,0
+TECK.US,D,20090708,000000,12.6527,12.9126,11.6844,12.1367,12856430.491919,0
+TECK.US,D,20090709,000000,12.6041,12.9841,12.4275,12.5545,9676606.6681305,0
+TECK.US,D,20090710,000000,12.3014,12.6041,11.9939,12.2527,6869043.520425,0
+TECK.US,D,20090713,000000,12.3014,13.0873,11.9135,13.0536,10981758.982202,0
+TECK.US,D,20090714,000000,13.4752,13.6319,13.1507,13.5913,8055175.7429851,0
+TECK.US,D,20090715,000000,14.0795,14.8087,14.0635,14.6311,11266390.079083,0
+TECK.US,D,20090716,000000,14.5984,15.9478,14.522,15.8783,15591046.426804,0
+TECK.US,D,20090717,000000,15.8863,16.9143,15.8863,16.691,14387074.242182,0
+TECK.US,D,20090720,000000,17.3588,18.2845,17.0501,17.4232,28079393.783048,0
+TECK.US,D,20090721,000000,17.8399,17.9997,16.559,17.3656,18262121.417779,0
+TECK.US,D,20090722,000000,16.946,18.0552,16.7317,17.8965,17671394.023632,0
+TECK.US,D,20090723,000000,18.0552,19.1338,17.7417,18.9373,15627225.236937,0
+TECK.US,D,20090724,000000,18.7925,19.6666,18.6447,19.4107,14890414.949104,0
+TECK.US,D,20090727,000000,19.7053,19.9584,19.1666,19.3004,14294523.328889,0
+TECK.US,D,20090728,000000,18.8262,19.3957,18.6684,19.3004,11446044.473605,0
+TECK.US,D,20090729,000000,18.7925,18.8471,18.2705,18.469,10997989.406984,0
+TECK.US,D,20090730,000000,19.1427,20.0526,18.9125,19.8253,12171431.78364,0
+TECK.US,D,20090731,000000,20.2113,20.9426,20.0069,20.8374,10548733.990391,0
+TECK.US,D,20090803,000000,21.7443,22.8278,21.6381,22.5004,10997599.368832,0
+TECK.US,D,20090804,000000,21.9943,22.17,21.2829,21.4169,13057062.287173,0
+TECK.US,D,20090805,000000,21.7443,22.0181,21.1539,21.8604,12330994.678037,0
+TECK.US,D,20090806,000000,21.9646,22.1293,20.2282,20.5219,11717060.517807,0
+TECK.US,D,20090807,000000,21.0041,21.385,20.2689,21.2025,9507532.6883718,0
+TECK.US,D,20090810,000000,20.9426,20.9901,20,20.3096,7064339.7550245,0
+TECK.US,D,20090811,000000,20.1647,20.2113,19.1903,19.9662,9870234.9101186,0
+TECK.US,D,20090812,000000,19.7916,21.0835,19.4444,20.8612,9860886.088691,0
+TECK.US,D,20090813,000000,21.5111,21.8227,21.0131,21.7275,8088782.5185893,0
+TECK.US,D,20090814,000000,21.7681,21.7681,20.6172,20.886,8788615.7786783,0
+TECK.US,D,20090817,000000,19.3174,20,18.9909,19.9504,10671788.507535,0
+TECK.US,D,20090818,000000,20.1647,20.6261,20.1568,20.3096,4999687.4143528,0
+TECK.US,D,20090819,000000,19.4761,20.3453,19.3104,20.0367,9005315.7347806,0
+TECK.US,D,20090820,000000,20.132,20.8305,20.132,20.7273,5024438.2074339,0
+TECK.US,D,20090821,000000,21.2342,21.402,21.0041,21.1886,5705797.5674831,0
+TECK.US,D,20090824,000000,21.527,21.7275,20.6876,20.9514,7546636.5430791,0
+TECK.US,D,20090825,000000,21.0468,21.4317,20.2689,20.3711,8078042.8634435,0
+TECK.US,D,20090826,000000,20.244,20.2927,19.6498,19.9424,7128977.2403028,0
+TECK.US,D,20090827,000000,19.7916,20,18.9612,19.8164,11946190.294377,0
+TECK.US,D,20090828,000000,20.3542,20.5447,19.8164,19.9742,6193444.0261001,0
+TECK.US,D,20090831,000000,18.9839,19.4761,18.856,19.0713,7299234.4365724,0
+TECK.US,D,20090901,000000,18.9285,19.5832,18.1286,18.341,9595424.3087084,0
+TECK.US,D,20090902,000000,17.8241,18.6535,17.5006,18.4124,7025357.1047441,0
+TECK.US,D,20090903,000000,18.9285,19.221,18.5633,18.7756,6579804.530964,0
+TECK.US,D,20090904,000000,18.9285,19.3174,18.723,19.3104,4859384.5434014,0
+TECK.US,D,20090908,000000,20.1568,20.3711,19.9662,20.253,6038360.0194158,0
+TECK.US,D,20090909,000000,20.5298,20.8305,20.0605,20.6012,8009394.1330938,0
+TECK.US,D,20090910,000000,20.4743,21.0924,20.3542,21.0676,6088344.3659774,0
+TECK.US,D,20090911,000000,21.2512,21.3156,20.4515,20.7967,6307464.1711794,0
+TECK.US,D,20090914,000000,20.4187,21.0597,20.1795,21.0597,5255109.9953012,0
+TECK.US,D,20090915,000000,20.9901,21.6154,20.9426,21.5904,6854221.0628206,0
+TECK.US,D,20090916,000000,21.7979,22.3595,21.7354,22.3069,9220725.6422167,0
+TECK.US,D,20090917,000000,22.153,22.6363,21.4238,21.7979,8421421.5671618,0
+TECK.US,D,20090918,000000,21.9099,21.9726,21.2749,21.4794,5609838.1037302,0
+TECK.US,D,20090921,000000,20.901,21.7185,20.6092,21.5994,6100790.3120544,0
+TECK.US,D,20090922,000000,22.2434,22.6531,22.1045,22.5986,7454021.1273531,0
+TECK.US,D,20090923,000000,22.5182,22.9439,22.1879,22.2186,11432810.388422,0
+TECK.US,D,20090924,000000,22.3326,22.5004,20.9257,21.1004,10493805.129176,0
+TECK.US,D,20090925,000000,20.768,21.6551,20.4187,20.6092,6551491.9941435,0
+TECK.US,D,20090928,000000,20.7441,21.5051,20.6092,21.5051,4615926.1559813,0
+TECK.US,D,20090929,000000,21.5051,21.9943,21.4169,21.5904,5435364.0608831,0
+TECK.US,D,20090930,000000,22.0509,22.5083,21.3076,21.8535,10504869.312189,0
+TECK.US,D,20091001,000000,21.9169,22.0113,20.6658,20.6936,7287861.8512997,0
+TECK.US,D,20091002,000000,19.9742,21.1966,19.6894,20.8146,9286642.0898055,0
+TECK.US,D,20091005,000000,20.9347,21.4863,20.8682,21.3603,6209129.2037499,0
+TECK.US,D,20091006,000000,21.8912,22.5182,21.8535,22.3326,8271603.5794469,0
+TECK.US,D,20091007,000000,22.4458,22.7425,22.2434,22.5986,6695707.3408153,0
+TECK.US,D,20091008,000000,23.1086,24.9144,23.0837,24.4937,15862070.53381,0
+TECK.US,D,20091009,000000,24.3905,25.1119,24.0799,24.8548,9218100.1916109,0
+TECK.US,D,20091012,000000,25.364,26.3492,25.364,25.4124,8047884.9523202,0
+TECK.US,D,20091013,000000,25.5008,25.5633,24.5949,25.364,8729773.4338925,0
+TECK.US,D,20091014,000000,25.9503,26.7609,25.6665,26.5288,8081917.0408442,0
+TECK.US,D,20091015,000000,26.2281,26.5515,25.7202,25.8491,6467511.8416769,0
+TECK.US,D,20091016,000000,25.4928,26.0792,25.1566,25.8004,7684779.5903651,0
+TECK.US,D,20091019,000000,26.0931,26.2975,25.855,26.0009,7493445.2161615,0
+TECK.US,D,20091020,000000,26.0714,26.0714,25.4037,25.9423,8114630.8608873,0
+TECK.US,D,20091021,000000,25.6892,26.8473,25.6735,26.0714,9420619.6908906,0
+TECK.US,D,20091022,000000,25.9334,26.616,25.602,26.5843,6968382.3069728,0
+TECK.US,D,20091023,000000,26.6419,27.004,26.0624,26.3144,8361340.5740864,0
+TECK.US,D,20091026,000000,26.3948,26.7996,25.2042,25.3787,7463099.8448413,0
+TECK.US,D,20091027,000000,25.1952,25.2676,24.1752,24.7447,11614083.39088,0
+TECK.US,D,20091028,000000,24.0245,24.0631,22.162,22.5004,15289470.339123,0
+TECK.US,D,20091029,000000,23.703,24.4619,23.2494,24.1216,8425863.1644055,0
+TECK.US,D,20091030,000000,24.0085,24.3449,22.3773,22.9191,11302301.808828,0
+TECK.US,D,20091102,000000,23.2584,23.4776,22.2434,22.8893,6973832.7625873,0
+TECK.US,D,20091103,000000,22.0955,23.3885,21.8683,23.2634,11821284.355826,0
+TECK.US,D,20091104,000000,23.9936,24.4937,23.6613,23.694,10529363.103387,0
+TECK.US,D,20091105,000000,24.1375,25.0018,23.694,24.8102,10224502.43086,0
+TECK.US,D,20091106,000000,24.3578,25.2449,24.2536,24.454,7051722.474359,0
+TECK.US,D,20091109,000000,25.5484,25.9205,25.2914,25.6735,6910616.3465428,0
+TECK.US,D,20091110,000000,25.4037,26.0792,25.2914,25.8411,5693218.5851373,0
+TECK.US,D,20091111,000000,26.371,26.5108,25.7836,25.9672,7062578.0323147,0
+TECK.US,D,20091112,000000,25.6892,26.0386,24.4461,24.712,8862304.7694808,0
+TECK.US,D,20091113,000000,24.9352,25.5564,24.8718,25.3073,8344435.8973069,0
+TECK.US,D,20091116,000000,25.8163,26.496,25.727,26.4821,8581065.0896006,0
+TECK.US,D,20091117,000000,26.1159,27.0675,26.0237,27.0675,8815454.8380377,0
+TECK.US,D,20091118,000000,27.1885,27.6717,26.876,27.6241,9652555.3233104,0
+TECK.US,D,20091119,000000,27.1975,27.7621,26.7441,27.639,10433934.776858,0
+TECK.US,D,20091120,000000,27.0586,27.5329,26.8473,27.4376,8104204.6472532,0
+TECK.US,D,20091123,000000,28.4159,28.8188,27.7284,27.9804,6481758.8166339,0
+TECK.US,D,20091124,000000,27.8305,27.8762,27.1071,27.3413,5319216.3433552,0
+TECK.US,D,20091125,000000,27.7451,28.4318,27.502,28.4318,3735251.2534571,0
+TECK.US,D,20091127,000000,26.2678,27.648,26.0009,27.2531,6640727.0792239,0
+TECK.US,D,20091130,000000,27.3086,27.8375,27.1321,27.5993,6568072.1430554,0
+TECK.US,D,20091201,000000,28.153,28.408,27.5329,28.1223,4355349.4274713,0
+TECK.US,D,20091202,000000,28.1788,28.908,28.0181,28.6302,5540881.9789717,0
+TECK.US,D,20091203,000000,28.3137,28.5667,27.6638,28.2185,8256894.0011009,0
+TECK.US,D,20091204,000000,28.5837,29.0916,27.1975,27.4623,8579464.6229741,0
+TECK.US,D,20091207,000000,27.0934,27.5993,26.8543,26.9097,6253031.1724205,0
+TECK.US,D,20091208,000000,26.625,26.8224,25.6665,25.9116,7542147.576861,0
+TECK.US,D,20091209,000000,26.2281,27.502,26.0237,27.4168,7234950.7068268,0
+TECK.US,D,20091210,000000,27.9397,28.408,27.6797,28.0974,7318489.4207656,0
+TECK.US,D,20091211,000000,28.2254,28.4467,27.901,28.0429,4428583.877689,0
+TECK.US,D,20091214,000000,28.3217,29.4785,28.1857,29.3377,6153227.7667828,0
+TECK.US,D,20091215,000000,29.0916,29.3288,28.8277,28.9845,3675181.3467373,0
+TECK.US,D,20091216,000000,29.3972,29.8655,29.298,29.5818,5157076.3751773,0
+TECK.US,D,20091217,000000,28.7324,29.161,28.5747,28.9845,5510381.3986715,0
+TECK.US,D,20091218,000000,29.1303,29.4707,28.8098,29.0252,3453359.4942901,0
+TECK.US,D,20091221,000000,29.6522,29.8973,29.4628,29.4955,4792840.2049384,0
+TECK.US,D,20091222,000000,29.6126,29.9548,29.5579,29.804,4066092.296701,0
+TECK.US,D,20091223,000000,30.1761,30.2634,29.8824,30.0967,3042644.2815997,0
+TECK.US,D,20091224,000000,30.191,30.3725,29.7326,29.9786,2103681.352076,0
+TECK.US,D,20091228,000000,30.2694,30.4748,29.3377,29.4458,3131008.5838305,0
+TECK.US,D,20091229,000000,29.7009,30.0967,29.3684,29.4151,3126604.277056,0
+TECK.US,D,20091230,000000,29.1393,29.155,28.0895,28.3534,7117701.4086801,0
+TECK.US,D,20091231,000000,28.7195,28.8505,27.639,27.7214,8625082.9610811,0
+TECK.US,D,20100104,000000,28.8098,29.7633,28.8098,29.678,5456758.7117311,0
+TECK.US,D,20100105,000000,29.9311,30.6523,29.5976,30.5105,7078235.9980004,0
+TECK.US,D,20100106,000000,30.7963,31.1882,30.6613,31.0641,5635914.2202458,0
+TECK.US,D,20100107,000000,30.8796,31.3122,30.6444,31.0731,4070070.2827052,0
+TECK.US,D,20100108,000000,30.9094,32.1347,30.8865,32.1347,5545570.4995929,0
+TECK.US,D,20100111,000000,32.7469,32.8521,32.102,32.3877,6123247.237351,0
+TECK.US,D,20100112,000000,31.6962,31.9283,30.8498,31.4431,5530793.3952621,0
+TECK.US,D,20100113,000000,31.4343,31.9511,31.0314,31.7378,6154571.2315265,0
+TECK.US,D,20100114,000000,31.7438,32.1566,31.4887,32.1189,3669513.1954104,0
+TECK.US,D,20100115,000000,31.8014,31.968,31.4134,31.5067,5218074.5122263,0
+TECK.US,D,20100119,000000,31.5622,32.2419,31.5294,32.1109,3048718.5966865,0
+TECK.US,D,20100120,000000,31.2219,31.5384,30.7169,31.3598,6581935.1269641,0
+TECK.US,D,20100121,000000,31.1972,31.3767,29.5976,30.0253,9396309.3284868,0
+TECK.US,D,20100122,000000,29.3734,29.7563,28.2105,28.9169,10887437.275545,0
+TECK.US,D,20100125,000000,29.2554,29.7563,29.183,29.3734,5405164.8278884,0
+TECK.US,D,20100126,000000,28.4398,29.5262,28.1708,28.8832,7005901.5582974,0
+TECK.US,D,20100127,000000,28.8605,29.034,26.8313,27.517,12616898.690126,0
+TECK.US,D,20100128,000000,28.1381,28.2105,26.5695,27.4863,6783241.1742172,0
+TECK.US,D,20100129,000000,27.6638,27.8375,25.8233,26.0167,11121862.298749,0
+TECK.US,D,20100201,000000,26.1478,27.4326,26.0624,27.3722,6005644.1836717,0
+TECK.US,D,20100202,000000,27.9704,28.3623,27.2372,28.2413,5869180.2153527,0
+TECK.US,D,20100203,000000,27.8762,28.2899,27.0764,27.4546,5422387.9854323,0
+TECK.US,D,20100204,000000,26.7609,26.876,25.0503,25.1426,10266707.179253,0
+TECK.US,D,20100205,000000,24.7537,25.3331,23.8418,25.3331,14746964.560977,0
+TECK.US,D,20100208,000000,25.7439,26.9474,25.3243,25.3707,10903731.194908,0
+TECK.US,D,20100209,000000,26.4881,27.0993,26.0297,26.9276,15899447.678211,0
+TECK.US,D,20100210,000000,27.0993,27.4168,26.1338,26.4821,11082376.731059,0
+TECK.US,D,20100211,000000,26.7669,28.4804,26.6746,28.3851,11098621.265749,0
+TECK.US,D,20100212,000000,27.7363,28.5747,27.4623,28.4398,9280136.414696,0
+TECK.US,D,20100216,000000,29.4388,30.0342,29.3118,29.6353,7211439.5698857,0
+TECK.US,D,20100217,000000,29.9062,30.191,29.2314,29.7326,7613162.7402328,0
+TECK.US,D,20100218,000000,29.6046,30.2634,29.3515,30.1523,6872645.5781849,0
+TECK.US,D,20100219,000000,29.8487,30.6206,29.796,30.3725,7456165.8332607,0
+TECK.US,D,20100222,000000,30.5909,30.826,30.1523,30.2167,5189591.6486681,0
+TECK.US,D,20100223,000000,29.8973,30.1989,28.5975,28.8832,7280793.7955998,0
+TECK.US,D,20100224,000000,28.789,29.2791,28.5568,28.7592,7014360.4477156,0
+TECK.US,D,20100225,000000,27.7124,29.298,27.3325,29.161,6760164.4208505,0
+TECK.US,D,20100226,000000,29.3814,29.6353,28.8455,29.2791,5363912.498236,0
+TECK.US,D,20100301,000000,30.073,30.3795,29.7633,30.3725,6229214.6567719,0
+TECK.US,D,20100302,000000,30.8101,31.2049,30.6037,30.7377,7513941.8721958,0
+TECK.US,D,20100303,000000,31.0731,31.9283,31.0394,31.4977,7626278.9069058,0
+TECK.US,D,20100304,000000,31.7934,31.9283,30.8557,31.1882,6345174.914103,0
+TECK.US,D,20100305,000000,31.714,32.4364,31.6268,32.1952,4938349.6316784,0
+TECK.US,D,20100308,000000,32.7469,33.2113,32.0236,32.0881,7131276.1473399,0
+TECK.US,D,20100309,000000,31.5543,32.0494,31.335,31.6118,6283175.9814871,0
+TECK.US,D,20100310,000000,31.8639,32.3312,31.7051,32.1347,6986385.5408195,0
+TECK.US,D,20100311,000000,31.8411,32.0802,31.4343,31.8489,4871268.108888,0
+TECK.US,D,20100312,000000,32.2985,32.3947,32.0494,32.2578,4529334.662816,0
+TECK.US,D,20100315,000000,31.9928,32.102,31.1653,31.8639,3878818.5522441,0
+TECK.US,D,20100316,000000,32.1645,32.4691,31.976,32.4691,4718466.8836325,0
+TECK.US,D,20100317,000000,32.8699,33.0524,32.7052,32.8869,6501621.5346908,0
+TECK.US,D,20100318,000000,32.9106,33.0853,31.9591,32.3063,4229844.8257116,0
+TECK.US,D,20100319,000000,32.3808,32.5783,31.2219,31.4054,6138888.0695778,0
+TECK.US,D,20100322,000000,30.4509,31.6485,30.073,31.5137,6004539.5795012,0
+TECK.US,D,20100323,000000,31.8172,32.4443,31.5701,32.4284,5288924.3881127,0
+TECK.US,D,20100324,000000,31.8956,32.6875,31.8092,32.2488,6329600.6000104,0
+TECK.US,D,20100325,000000,32.8163,32.9493,31.722,31.8172,7005887.4483901,0
+TECK.US,D,20100326,000000,31.9124,32.4979,31.6346,31.9433,5563507.2153053,0
+TECK.US,D,20100329,000000,32.4979,33.5426,32.4602,33.5426,6547332.5950458,0
+TECK.US,D,20100330,000000,33.7669,34.6857,33.76,34.3195,7584389.6157246,0
+TECK.US,D,20100331,000000,34.4634,35.0656,34.3077,34.528,5488173.4124534,0
+TECK.US,D,20100401,000000,35.2573,35.7503,35.2196,35.6541,5688698.3755531,0
+TECK.US,D,20100405,000000,36.3913,36.5332,35.8118,36.5005,4307553.1243896,0
+TECK.US,D,20100406,000000,36.2951,37.1881,36.2335,36.9618,4627215.0896608,0
+TECK.US,D,20100407,000000,36.7069,37.0333,35.6462,35.8515,7101310.735666,0
+TECK.US,D,20100408,000000,35.2196,35.8833,34.7364,35.7731,5759620.816677,0
+TECK.US,D,20100409,000000,36.0351,36.5422,35.9607,36.4061,3851472.5440728,0
+TECK.US,D,20100412,000000,36.1453,36.5898,35.6699,35.8684,3243710.4604289,0
+TECK.US,D,20100413,000000,35.7256,35.7731,35.2493,35.5469,3570604.7610348,0
+TECK.US,D,20100414,000000,36.0421,36.2712,35.661,35.8426,3516285.6493847,0
+TECK.US,D,20100415,000000,35.6282,35.9855,35.2254,35.2493,3761703.2982167,0
+TECK.US,D,20100416,000000,35.0736,35.0736,33.3562,33.373,7181249.4075458,0
+TECK.US,D,20100419,000000,32.8521,33.2361,32.1189,33.0931,7822533.6073504,0
+TECK.US,D,20100420,000000,34.3602,34.4634,33.0427,33.0754,9208390.559697,0
+TECK.US,D,20100421,000000,34.0774,34.0774,32.7052,33.0853,8928638.467185,0
+TECK.US,D,20100422,000000,32.617,34.8672,32.3808,34.8534,9276017.3296189,0
+TECK.US,D,20100423,000000,34.9398,35.3584,34.3602,34.7184,4856027.3933177,0
+TECK.US,D,20100426,000000,34.9318,35.2254,34.1161,34.1251,4043262.4667118,0
+TECK.US,D,20100427,000000,33.4583,33.4871,31.8331,31.9839,8243366.6314155,0
+TECK.US,D,20100428,000000,32.4205,32.8869,31.6118,32.5217,7448320.7248095,0
+TECK.US,D,20100429,000000,33.0137,33.0524,31.3965,32.0097,7259877.873749,0
+TECK.US,D,20100430,000000,32.2816,32.4532,31.0394,31.0899,5097236.2583764,0
+TECK.US,D,20100503,000000,31.4054,31.5226,29.7475,30.445,7640317.2568051,0
+TECK.US,D,20100504,000000,29.5579,29.5976,28.66,28.8752,10525259.136069,0
+TECK.US,D,20100505,000000,27.38,29.7236,26.6349,28.8098,12916590.097335,0
+TECK.US,D,20100506,000000,28.6461,29.5044,25.602,27.5497,11304241.921079,0
+TECK.US,D,20100507,000000,27.7214,28.3623,26.496,27.6717,12843963.380981,0
+TECK.US,D,20100510,000000,30.0124,30.5978,29.7009,30.5402,8881606.1147978,0
+TECK.US,D,20100511,000000,29.8487,30.1126,28.145,28.3048,10985109.077331,0
+TECK.US,D,20100512,000000,28.9845,29.169,27.9327,29.1303,12981248.747474,0
+TECK.US,D,20100513,000000,29.298,30.1195,28.7651,28.8694,6908463.5778311,0
+TECK.US,D,20100514,000000,28.2413,28.3693,26.8403,27.0844,11270256.19368,0
+TECK.US,D,20100517,000000,26.7926,26.9405,24.1296,25.4433,16493298.401121,0
+TECK.US,D,20100518,000000,26.5288,27.2759,25.5008,25.6437,12646150.543631,0
+TECK.US,D,20100519,000000,24.7686,25.341,23.559,24.72,14068322.365931,0
+TECK.US,D,20100520,000000,23.3448,24.3578,23.068,23.6136,13278129.25958,0
+TECK.US,D,20100521,000000,23.3121,25.4839,23.0837,25.2766,13037204.608369,0
+TECK.US,D,20100524,000000,25.5157,25.8004,24.5096,24.5641,4695289.3452139,0
+TECK.US,D,20100525,000000,23.0837,25.4839,22.7236,25.4037,12188382.821544,0
+TECK.US,D,20100526,000000,26.6419,26.8146,25.5008,25.7042,11361365.880728,0
+TECK.US,D,20100527,000000,26.8146,27.8156,26.6666,27.7451,9021796.1064908,0
+TECK.US,D,20100528,000000,27.9327,28.0756,26.5515,26.9653,6093832.1120613,0
+TECK.US,D,20100601,000000,26.6825,27.4703,25.4761,25.4928,6891987.2375228,0
+TECK.US,D,20100602,000000,25.862,27.5417,25.6595,27.5417,6323239.0475254,0
+TECK.US,D,20100603,000000,27.4941,27.8215,26.0297,26.7758,6305844.555393,0
+TECK.US,D,20100604,000000,25.4691,26.362,24.336,24.5016,10185528.851234,0
+TECK.US,D,20100607,000000,24.4699,24.8261,23.2584,23.2714,8739696.7301168,0
+TECK.US,D,20100608,000000,23.8567,24.7944,23.4359,24.7854,10264648.140641,0
+TECK.US,D,20100609,000000,25.4511,25.7439,24.4779,24.6366,7875852.9312841,0
+TECK.US,D,20100610,000000,25.4928,26.4334,25.4691,26.245,8798850.5007135,0
+TECK.US,D,20100611,000000,26.0009,26.9474,25.8004,26.7996,6180305.6867156,0
+TECK.US,D,20100614,000000,27.51,28.153,26.8313,26.8929,7017921.1836042,0
+TECK.US,D,20100615,000000,27.4863,28.2254,27.0993,28.2254,6262644.0506846,0
+TECK.US,D,20100616,000000,27.7363,28.3217,27.6142,27.892,5270860.6832346,0
+TECK.US,D,20100617,000000,28.0974,28.2105,27.0507,27.3722,5540740.8798989,0
+TECK.US,D,20100618,000000,27.0934,27.7621,27.0934,27.5577,3124912.0960322,0
+TECK.US,D,20100621,000000,28.7414,29.4309,28.145,28.3851,6563047.0003605,0
+TECK.US,D,20100622,000000,28.3454,28.8912,27.2759,27.4376,6043274.2985536,0
+TECK.US,D,20100623,000000,26.9564,27.5497,26.4206,27.2759,7185776.6720836,0
+TECK.US,D,20100624,000000,27.0427,27.1718,26.1159,26.237,6600270.9514826,0
+TECK.US,D,20100625,000000,26.4027,27.0993,25.8491,26.885,6609828.3979681,0
+TECK.US,D,20100628,000000,26.6498,26.8146,25.7202,25.7836,7177523.3841717,0
+TECK.US,D,20100629,000000,23.8964,24.2536,22.9866,23.825,10892590.415256,0
+TECK.US,D,20100630,000000,23.8379,24.2189,23.3041,23.4439,7046394.9765079,0
+TECK.US,D,20100701,000000,23.3208,23.9371,22.4855,23.8031,6506074.2182901,0
+TECK.US,D,20100702,000000,23.8418,24.454,23.1463,23.4212,5551679.0815974,0
+TECK.US,D,20100706,000000,23.8726,24.5403,23.4359,23.825,8465142.1227388,0
+TECK.US,D,20100707,000000,24.1038,25.4761,23.8726,25.4761,8280129.9948498,0
+TECK.US,D,20100708,000000,26.237,26.4206,25.4204,26.2053,7937501.1319188,0
+TECK.US,D,20100709,000000,26.3948,27.4376,26.3055,27.2372,7434951.5876558,0
+TECK.US,D,20100712,000000,27.1478,27.4089,26.1566,26.2975,5204337.5096327,0
+TECK.US,D,20100713,000000,27.2282,27.3006,26.4881,26.7292,6039380.9719931,0
+TECK.US,D,20100714,000000,26.6587,27.0507,26.2975,26.5039,4929128.8072668,0
+TECK.US,D,20100715,000000,26.4296,26.4296,25.6198,26.0931,5124550.0153309,0
+TECK.US,D,20100716,000000,25.7439,25.8233,24.8261,25.0822,7697945.1417138,0
+TECK.US,D,20100719,000000,25.1119,25.4761,24.5244,24.8261,4370325.0783546,0
+TECK.US,D,20100720,000000,24.5314,26.1418,24.5314,25.984,8659110.0103525,0
+TECK.US,D,20100721,000000,26.9474,27.5834,26.0931,26.5595,8722531.0200526,0
+TECK.US,D,20100722,000000,27.3006,27.9268,27.2144,27.8018,7831267.6399606,0
+TECK.US,D,20100723,000000,27.7363,28.4725,27.525,28.2651,8317584.7437412,0
+TECK.US,D,20100726,000000,28.5747,28.6391,28.0181,28.3753,4516046.1537039,0
+TECK.US,D,20100727,000000,28.8992,28.8992,27.1558,27.4863,5824812.6197415,0
+TECK.US,D,20100728,000000,26.7063,27.4236,26.4107,27.0268,7701871.7273414,0
+TECK.US,D,20100729,000000,27.51,28.0042,26.8543,27.5417,6766828.3284916,0
+TECK.US,D,20100730,000000,27.011,27.9575,27.011,27.9397,5920676.3376949,0
+TECK.US,D,20100802,000000,28.3137,29.5897,28.1381,29.2633,6126878.5227762,0
+TECK.US,D,20100803,000000,28.789,29.034,28.5062,28.8752,4873383.5871304,0
+TECK.US,D,20100804,000000,29.155,29.161,28.4556,28.9845,3982205.8743326,0
+TECK.US,D,20100805,000000,28.6134,28.8605,27.9079,27.9804,4447690.7078556,0
+TECK.US,D,20100806,000000,27.4623,28.1321,27.2055,27.4466,5454833.7172371,0
+TECK.US,D,20100809,000000,27.7928,28.162,27.6241,28.0042,3095982.7546934,0
+TECK.US,D,20100810,000000,27.2838,28.0339,27.1071,27.6857,5358202.0171872,0
+TECK.US,D,20100811,000000,26.8473,27.0993,26.0792,26.1884,5611438.5703567,0
+TECK.US,D,20100812,000000,25.7597,26.2757,25.6516,25.8411,4962072.4172286,0
+TECK.US,D,20100813,000000,25.8878,26.1011,25.2449,25.4928,3497747.2469116,0
+TECK.US,D,20100816,000000,25.3857,25.975,25.0503,25.6516,4452843.8475667,0
+TECK.US,D,20100817,000000,26.4027,27.6549,26.3571,27.5765,8477697.9245225,0
+TECK.US,D,20100818,000000,27.5497,27.9268,27.0934,27.7451,4053345.0033184,0
+TECK.US,D,20100819,000000,27.4773,27.9645,26.2132,26.4603,6128241.1366799,0
+TECK.US,D,20100820,000000,25.984,26.0792,25.6814,25.9592,4173731.7401351,0
+TECK.US,D,20100823,000000,26.1418,26.3492,25.5484,25.5802,2822620.434481,0
+TECK.US,D,20100824,000000,24.7686,25.1823,24.3995,24.589,5268895.3747199,0
+TECK.US,D,20100825,000000,24.2466,25.219,24.0175,25.1645,4919666.0987303,0
+TECK.US,D,20100826,000000,25.5315,26.1478,25.1119,25.1267,4032170.0638837,0
+TECK.US,D,20100827,000000,25.4433,26.5436,25.0097,26.496,4997813.8202353,0
+TECK.US,D,20100830,000000,26.5039,27.0993,26.237,26.2678,3587377.409396,0
+TECK.US,D,20100831,000000,26.2053,26.8076,25.8163,26.4603,5933490.1492118,0
+TECK.US,D,20100901,000000,27.3325,28.3911,27.2531,28.3623,7888650.6171927,0
+TECK.US,D,20100902,000000,28.527,29.2077,28.1381,29.2077,5716648.0861861,0
+TECK.US,D,20100903,000000,29.7396,30.3963,29.3595,30.2773,8189570.5941857,0
+TECK.US,D,20100907,000000,29.678,29.8487,28.9616,29.3457,3882918.4881613,0
+TECK.US,D,20100908,000000,29.4628,30.6037,29.4628,29.9786,7338182.8199351,0
+TECK.US,D,20100909,000000,30.6206,30.7248,29.3118,29.6691,3944743.062637,0
+TECK.US,D,20100910,000000,29.7236,30.2167,29.55,30.0421,2663086.7677489,0
+TECK.US,D,20100913,000000,30.7546,31.5701,30.7466,31.3598,4608068.9533239,0
+TECK.US,D,20100914,000000,31.1505,31.6882,30.7466,31.335,4208659.8077717,0
+TECK.US,D,20100915,000000,30.9014,31.2953,30.3895,30.6841,3700930.9196842,0
+TECK.US,D,20100916,000000,30.6116,31.0095,30.3498,30.4748,2997505.6803405,0
+TECK.US,D,20100917,000000,30.5978,30.6683,29.9459,30.2167,4556505.3049968,0
+TECK.US,D,20100920,000000,30.0967,30.8051,29.6126,30.1195,6661467.6350842,0
+TECK.US,D,20100921,000000,29.9945,30.2554,29.3972,30.2089,5673138.1713679,0
+TECK.US,D,20100922,000000,30.5402,31.0314,30.3498,30.7466,5609869.3470963,0
+TECK.US,D,20100923,000000,30.1682,30.4698,29.7078,29.9945,4361284.6591862,0
+TECK.US,D,20100924,000000,30.9431,31.3677,30.7546,31.1812,4981217.5457151,0
+TECK.US,D,20100927,000000,31.2716,32.1496,31.1575,31.7438,5054320.9753652,0
+TECK.US,D,20100928,000000,31.5543,31.968,31.0314,31.7527,4457273.3506041,0
+TECK.US,D,20100929,000000,31.8489,32.7469,31.6803,32.1496,5419599.2630423,0
+TECK.US,D,20100930,000000,32.7766,33.1001,32.0802,32.6258,6483645.5128082,0
+TECK.US,D,20101001,000000,33.2935,33.7282,32.731,33.6637,6146624.3301728,0
+TECK.US,D,20101004,000000,33.4722,33.5596,32.6338,32.7688,5395156.8722203,0
+TECK.US,D,20101005,000000,33.3829,34.5924,33.1735,34.3275,7542177.8123766,0
+TECK.US,D,20101006,000000,34.2501,35.1223,34.2501,34.8058,6896713.0486133,0
+TECK.US,D,20101007,000000,35.0092,35.0092,33.632,34.1479,4792806.9458712,0
+TECK.US,D,20101008,000000,34.0934,35.3764,34.0427,35.273,6220668.0843585,0
+TECK.US,D,20101011,000000,35.4001,35.6699,34.641,34.8841,2557309.8320765,0
+TECK.US,D,20101012,000000,34.7284,35.2573,34.0934,35.0579,5700796.6132005,0
+TECK.US,D,20101013,000000,35.7731,36.5005,35.7503,36.2415,6489991.9475353,0
+TECK.US,D,20101014,000000,36.5183,36.7623,36.1601,36.6602,7506678.293495,0
+TECK.US,D,20101015,000000,36.5422,36.6909,35.8684,36.0113,5440606.8992904,0
+TECK.US,D,20101018,000000,35.5965,35.8118,34.9456,35.1223,6071299.5979756,0
+TECK.US,D,20101019,000000,33.8483,34.4556,33.1954,33.7114,7038517.6168401,0
+TECK.US,D,20101020,000000,33.886,35.4785,33.8007,35.1937,6158946.3106358,0
+TECK.US,D,20101021,000000,35.5548,35.9527,34.6787,35.1937,7826078.2176307,0
+TECK.US,D,20101022,000000,35.4646,35.5797,34.9853,35.1143,4820666.9578079,0
+TECK.US,D,20101025,000000,35.8763,36.2951,35.6115,35.9002,5594343.4098289,0
+TECK.US,D,20101026,000000,35.4249,36.0718,35.281,35.538,6433365.8660441,0
+TECK.US,D,20101027,000000,34.4466,34.9625,33.9555,34.9159,6488136.4947272,0
+TECK.US,D,20101028,000000,35.4864,35.6282,34.8285,35.2026,3526074.9014898,0
+TECK.US,D,20101029,000000,35.0916,35.7464,35.0646,35.4665,2898423.8956754,0
+TECK.US,D,20101101,000000,35.9607,36.2087,35.2989,35.5469,2874885.5467703,0
+TECK.US,D,20101102,000000,36.1601,36.1601,35.7086,35.9309,2140711.7958982,0
+TECK.US,D,20101103,000000,35.9855,36.3179,35.3217,36.185,4417334.2501798,0
+TECK.US,D,20101104,000000,37.1355,37.9372,36.9857,37.8399,5295404.8669592,0
+TECK.US,D,20101105,000000,38.2686,39.488,38.0463,39.4105,5688736.6738729,0
+TECK.US,D,20101108,000000,38.7558,39.9394,38.7558,39.751,3334576.2476513,0
+TECK.US,D,20101109,000000,40.5189,40.7104,37.7755,38.1098,5356504.7969107,0
+TECK.US,D,20101110,000000,38.3638,38.7061,37.4143,38.3261,5942610.1885714,0
+TECK.US,D,20101111,000000,38.1832,39.8154,38.0146,39.7807,5233960.2521296,0
+TECK.US,D,20101112,000000,39.0266,39.3551,38.3896,38.9313,5732564.061605,0
+TECK.US,D,20101115,000000,39.1397,39.3858,38.5374,38.8262,3964529.1840545,0
+TECK.US,D,20101116,000000,37.7933,37.9054,36.817,37.3091,7673256.8353648,0
+TECK.US,D,20101117,000000,37.0025,38.341,36.945,37.6624,4565527.5828557,0
+TECK.US,D,20101118,000000,38.6555,39.3858,38.6407,38.9879,4635066.245215,0
+TECK.US,D,20101119,000000,38.7061,39.6953,38.4967,39.6507,4625610.5916322,0
+TECK.US,D,20101122,000000,39.4572,40.0932,39.0763,39.6716,3589595.6883915,0
+TECK.US,D,20101123,000000,38.7319,38.8956,37.7031,37.8647,5791349.9667617,0
+TECK.US,D,20101124,000000,38.7865,39.1645,38.473,39.0534,3064868.3934261,0
+TECK.US,D,20101126,000000,37.9441,38.4125,37.8558,38.0056,2117917.2406772,0
+TECK.US,D,20101129,000000,38.094,38.5514,37.1572,38.4055,4933386.9757158,0
+TECK.US,D,20101130,000000,37.7031,39.2915,37.581,39.237,6568029.8133336,0
+TECK.US,D,20101201,000000,40.1459,41.0329,40.0932,40.8215,6352901.0961926,0
+TECK.US,D,20101202,000000,41.2472,42.8993,41.2413,42.6372,6023107.2096394,0
+TECK.US,D,20101203,000000,42.3843,43.5025,42.3843,43.3814,4434539.2664144,0
+TECK.US,D,20101206,000000,43.3904,44.6811,43.3497,44.5543,5186961.1588096,0
+TECK.US,D,20101207,000000,45.7985,46.0703,43.9767,43.9986,7801454.4137152,0
+TECK.US,D,20101208,000000,43.9689,44.7854,43.2475,43.5957,4410076.7185821,0
+TECK.US,D,20101209,000000,44.0938,44.3856,43.4162,43.6821,4008034.0596201,0
+TECK.US,D,20101210,000000,43.8716,45.482,43.7604,45.4363,3751259.9511238,0
+TECK.US,D,20101213,000000,46.2767,46.3651,45.3481,45.3946,4206991.8151604,0
+TECK.US,D,20101214,000000,45.1873,45.6963,44.8012,45.5504,3870959.3338857,0
+TECK.US,D,20101215,000000,44.9432,45.5762,44.448,44.6811,4111743.8938751,0
+TECK.US,D,20101216,000000,44.4283,44.4997,43.3993,44.2139,4573719.391886,0
+TECK.US,D,20101217,000000,44.4113,45.9046,43.7793,45.7051,4346252.5686737,0
+TECK.US,D,20101220,000000,45.8629,46.2847,44.7775,44.8231,2532912.7945281,0
+TECK.US,D,20101221,000000,45.5425,45.8302,45.1069,45.6636,2451349.4676093,0
+TECK.US,D,20101222,000000,45.9264,45.9721,45.1813,45.5285,2080395.9736516,0
+TECK.US,D,20101223,000000,45.3867,46.0276,45.0623,45.9642,2488327.5032045,0
+TECK.US,D,20101227,000000,45.7925,46.1387,45.2687,46.109,1477779.9747649,0
+TECK.US,D,20101228,000000,46.2261,47.2589,45.9404,47.2054,2175476.5917506,0
+TECK.US,D,20101229,000000,46.9227,47.5646,46.7273,47.4505,3029112.8805123,0
+TECK.US,D,20101230,000000,47.7938,48.4724,47.6916,48.273,2722763.6127656,0
+TECK.US,D,20101231,000000,48.3117,49.3863,48.2611,49.0143,2452535.7076719,0
+TECK.US,D,20110103,000000,50.1007,51.4749,49.9469,50.1721,3641820.48666,0
+TECK.US,D,20110104,000000,50.7218,51.4044,49.1671,49.8754,5211909.4905928,0
+TECK.US,D,20110105,000000,49.9073,50.1513,48.7522,49.9826,4116032.2978397,0
+TECK.US,D,20110106,000000,50.1811,50.2694,49.2454,49.4479,4056926.9040681,0
+TECK.US,D,20110107,000000,49.5222,50.063,48.6888,49.4746,3130088.4163052,0
+TECK.US,D,20110110,000000,48.908,49.0937,47.385,48.3276,5380571.2594885,0
+TECK.US,D,20110111,000000,49.1671,50.9431,48.908,50.5313,5833617.2018881,0
+TECK.US,D,20110112,000000,51.3797,51.8152,50.4529,51.5999,4602959.1511852,0
+TECK.US,D,20110113,000000,51.6078,51.7448,50.055,50.4439,3475749.9014524,0
+TECK.US,D,20110114,000000,50.2455,50.2862,49.2891,49.8586,4702215.2939903,0
+TECK.US,D,20110118,000000,50.1087,51.1951,50.0154,50.9669,3424818.1754016,0
+TECK.US,D,20110119,000000,50.6097,50.8081,49.173,49.6255,4202171.2661212,0
+TECK.US,D,20110120,000000,48.3276,48.3346,46.8671,47.9466,7452918.5388837,0
+TECK.US,D,20110121,000000,48.3425,48.9408,46.4792,46.8453,6155840.1153317,0
+TECK.US,D,20110124,000000,46.8611,47.8524,46.3005,47.5973,4174806.10879,0
+TECK.US,D,20110125,000000,47.0506,47.2183,46.2489,47.0041,5242108.7235874,0
+TECK.US,D,20110126,000000,47.4405,48.5757,46.7996,48.5498,5660831.3086628,0
+TECK.US,D,20110127,000000,48.7869,48.8833,47.0814,47.1469,5566174.9956329,0
+TECK.US,D,20110128,000000,46.9147,47.4227,45.7845,45.8957,4495783.3189903,0
+TECK.US,D,20110131,000000,46.1864,48.2224,46.1695,48.0368,6123500.2078317,0
+TECK.US,D,20110201,000000,48.8416,50.4826,48.7442,49.8676,5989432.9080503,0
+TECK.US,D,20110202,000000,50.1414,51.2189,49.6333,51.0552,4676943.4421902,0
+TECK.US,D,20110203,000000,51.1773,51.3876,49.7872,50.2782,5143972.3027105,0
+TECK.US,D,20110204,000000,50.7139,50.7297,48.8673,49.5461,3717737.8349633,0
+TECK.US,D,20110207,000000,50.4292,50.9103,49.7534,49.7782,3505479.4761044,0
+TECK.US,D,20110208,000000,49.4062,50.3905,49.027,50.3825,3636184.5865497,0
+TECK.US,D,20110209,000000,49.2891,49.3337,45.3788,46.1944,18398262.873931,0
+TECK.US,D,20110210,000000,45.7598,46.9624,45.5762,46.5099,6322132.427654,0
+TECK.US,D,20110211,000000,46.6616,46.7907,45.9889,46.617,3915007.4408819,0
+TECK.US,D,20110214,000000,47.1389,47.2589,46.6389,47.131,4313555.8820894,0
+TECK.US,D,20110215,000000,47.1558,47.2749,46.0921,46.4335,3770925.1304787,0
+TECK.US,D,20110216,000000,46.5436,46.8988,46.2102,46.2678,3426309.7941719,0
+TECK.US,D,20110218,000000,44.8162,44.8231,43.1651,43.6562,5510042.7608967,0
+TECK.US,D,20110222,000000,42.7802,43.8716,41.3276,41.6242,8118248.0364052,0
+TECK.US,D,20110223,000000,41.1956,42.4864,41.0974,41.8038,6264080.2376762,0
+TECK.US,D,20110224,000000,42.3515,43.1512,41.4694,42.3912,6935385.2809333,0
+TECK.US,D,20110225,000000,43.064,43.9292,42.6661,43.8488,4087298.4795016,0
+TECK.US,D,20110228,000000,44.584,44.9213,43.2922,43.9331,4053061.7973222,0
+TECK.US,D,20110301,000000,44.2615,44.2675,42.8199,42.9777,5558131.3406292,0
+TECK.US,D,20110302,000000,43.0094,43.4866,42.6195,43.064,3811248.2219513,0
+TECK.US,D,20110303,000000,43.8319,44.0314,43.1443,43.9767,3802044.5309986,0
+TECK.US,D,20110304,000000,44.6257,45.2756,43.9063,44.0938,5267998.3877567,0
+TECK.US,D,20110307,000000,44.6087,44.8866,42.4388,42.8278,5105555.0565721,0
+TECK.US,D,20110308,000000,43.1274,43.1721,41.7165,42.9934,3927325.3899427,0
+TECK.US,D,20110309,000000,42.923,43.0857,41.3692,41.6709,4539800.1826203,0
+TECK.US,D,20110310,000000,40.2918,40.6787,39.9464,40.3492,5799639.5372924,0
+TECK.US,D,20110311,000000,39.5624,41.8891,39.5039,41.5736,4452216.964543,0
+TECK.US,D,20110314,000000,40.8544,40.9475,39.4414,40.3701,5169080.8827263,0
+TECK.US,D,20110315,000000,38.1505,41.8336,38.0146,41.6709,8524960.0668284,0
+TECK.US,D,20110316,000000,42.0182,43.1274,40.3869,40.8544,8170284.3666264,0
+TECK.US,D,20110317,000000,42.5748,43.2515,41.7294,43.1433,4750960.9922622,0
+TECK.US,D,20110318,000000,43.9143,44.3259,42.5808,42.9777,5071184.3302733,0
+TECK.US,D,20110321,000000,43.5303,43.7853,42.0687,42.7802,6727311.5174355,0
+TECK.US,D,20110322,000000,42.9617,43.0173,41.8643,42.159,4059011.1389444,0
+TECK.US,D,20110323,000000,41.6063,42.1064,40.7511,41.914,7567574.6376414,0
+TECK.US,D,20110324,000000,42.2007,43.4786,41.5002,43.3735,5298483.8502991,0
+TECK.US,D,20110325,000000,43.5085,43.69,42.5311,42.5648,2681906.3605172,0
+TECK.US,D,20110328,000000,42.5558,42.5718,41.8038,41.8038,2816721.4853848,0
+TECK.US,D,20110329,000000,41.9457,42.3744,41.4307,42.2355,2460473.5383709,0
+TECK.US,D,20110330,000000,42.6602,43.1443,42.2007,43.0014,2749366.8351034,0
+TECK.US,D,20110331,000000,42.7246,42.9607,41.7761,42.0241,3143252.9598033,0
+TECK.US,D,20110401,000000,42.4537,42.5311,41.7334,42.1372,2475069.229608,0
+TECK.US,D,20110404,000000,42.7146,45.3698,42.6919,45.0543,8065786.3932644,0
+TECK.US,D,20110405,000000,44.8698,46.6856,44.6337,46.3244,5040567.8471632,0
+TECK.US,D,20110406,000000,46.9474,47.3603,45.6963,46.3313,5721082.6284761,0
+TECK.US,D,20110407,000000,46.0535,46.8611,45.5285,45.5682,3536132.2418334,0
+TECK.US,D,20110408,000000,46.5336,46.8453,45.1247,45.4601,5694928.9074705,0
+TECK.US,D,20110411,000000,45.4274,46.1854,44.3569,44.6574,4285004.4846956,0
+TECK.US,D,20110412,000000,43.8488,43.9609,42.2007,42.7385,5099007.0517407,0
+TECK.US,D,20110413,000000,43.3338,43.437,41.4784,41.9218,4688445.0323295,0
+TECK.US,D,20110414,000000,41.3613,41.8197,41.2413,41.4556,4763114.6616884,0
+TECK.US,D,20110415,000000,41.3365,41.5181,41.0835,41.1699,3097714.2418874,0
+TECK.US,D,20110418,000000,40.4227,40.5099,39.1814,40.1697,4767737.6720257,0
+TECK.US,D,20110419,000000,41.6927,43.0937,41.4477,42.8278,6992696.7007785,0
+TECK.US,D,20110420,000000,43.9986,44.2854,43.3576,43.7536,4058053.6809499,0
+TECK.US,D,20110421,000000,44.2615,45.2051,44.2139,44.7288,3688538.3896848,0
+TECK.US,D,20110425,000000,45.1486,45.1813,43.9857,44.1186,2935862.5189584,0
+TECK.US,D,20110426,000000,44.1445,44.7527,43.69,44.2535,2532743.4756406,0
+TECK.US,D,20110427,000000,44.1514,44.1901,42.4864,43.7138,4306468.6772296,0
+TECK.US,D,20110428,000000,43.3338,43.6732,42.5381,42.6125,3809637.6768196,0
+TECK.US,D,20110429,000000,42.3307,43.1671,42.1303,43.0014,3018733.0280021,0
+TECK.US,D,20110502,000000,43.3259,44.3856,42.8606,43.1978,3302905.5528968,0
+TECK.US,D,20110503,000000,42.8327,43.1175,41.5935,42.033,4390374.2487579,0
+TECK.US,D,20110504,000000,42.0182,42.0182,40.3622,41.0656,5902955.3019938,0
+TECK.US,D,20110505,000000,40.1964,40.9714,38.8639,39.1684,7446401.7774185,0
+TECK.US,D,20110506,000000,40.0516,40.4792,39.2449,39.8314,5514260.6153247,0
+TECK.US,D,20110509,000000,40.4942,40.5666,39.4345,40.2261,3231581.9872658,0
+TECK.US,D,20110510,000000,40.4078,40.4852,39.5624,39.8601,3422515.2369624,0
+TECK.US,D,20110511,000000,39.3501,39.3501,37.3905,37.572,7844973.3991881,0
+TECK.US,D,20110512,000000,37.0581,38.2746,36.3179,37.6474,7199459.2507491,0
+TECK.US,D,20110513,000000,37.8885,38.4502,36.6046,36.7486,6063246.8723174,0
+TECK.US,D,20110516,000000,36.3407,37.7447,35.8595,36.8329,5988542.9760408,0
+TECK.US,D,20110517,000000,36.6979,38.2051,36.3337,38.1425,5763615.93614,0
+TECK.US,D,20110518,000000,38.4413,39.9464,38.334,39.7897,7352083.0943131,0
+TECK.US,D,20110519,000000,40.0605,40.2351,39.0673,39.6011,5410201.0569391,0
+TECK.US,D,20110520,000000,39.5674,39.9821,38.5037,39.6319,4461750.2226158,0
+TECK.US,D,20110523,000000,38.2051,38.4879,37.2585,37.9789,3658233.3323855,0
+TECK.US,D,20110524,000000,38.473,39.363,38.214,38.4125,4417789.798615,0
+TECK.US,D,20110525,000000,38.4125,39.5624,38.2517,39.2221,3326422.736941,0
+TECK.US,D,20110526,000000,38.9473,39.9106,38.6486,39.7897,4106107.9937647,0
+TECK.US,D,20110527,000000,40.2718,41.3206,40.2619,40.9168,4435624.7214249,0
+TECK.US,D,20110531,000000,42.1303,42.5014,41.4893,41.6679,5044992.3109478,0
+TECK.US,D,20110601,000000,41.3692,41.6639,39.6795,39.9106,4527845.0597468,0
+TECK.US,D,20110602,000000,39.8392,40.3502,38.8272,40.1121,4162416.6023422,0
+TECK.US,D,20110603,000000,38.8876,40.4991,38.3619,40.0238,3793216.76829,0
+TECK.US,D,20110606,000000,39.8611,40.1707,38.3619,38.6168,3697590.9030595,0
+TECK.US,D,20110607,000000,39.0703,39.2945,38.2736,38.3162,3583283.5205819,0
+TECK.US,D,20110608,000000,38.0423,38.1723,37.5026,37.7208,4044125.1867572,0
+TECK.US,D,20110609,000000,37.7645,38.6982,37.5363,38.5514,2407477.7344543,0
+TECK.US,D,20110610,000000,38.1068,38.3777,36.6999,36.9161,4700737.7851273,0
+TECK.US,D,20110613,000000,37.2902,37.7298,36.4638,36.7177,3927189.3301224,0
+TECK.US,D,20110614,000000,37.7129,38.4313,37.6564,38.0245,3744936.6969585,0
+TECK.US,D,20110615,000000,37.3479,38.1723,36.8774,36.9907,5139239.4366665,0
+TECK.US,D,20110616,000000,36.6929,36.7893,35.273,35.4725,6749914.5810575,0
+TECK.US,D,20110617,000000,36.5501,36.6146,35.5499,35.6005,6814501.6738098,0
+TECK.US,D,20110620,000000,35.0916,35.4328,34.1856,35.1143,5385915.8907984,0
+TECK.US,D,20110621,000000,35.6482,37.3558,35.3445,37.2902,5924311.6545221,0
+TECK.US,D,20110622,000000,36.4845,37.1772,36.1908,36.2247,4197264.0419371,0
+TECK.US,D,20110623,000000,35.3445,37.2645,35.0162,37.1871,4885452.5971127,0
+TECK.US,D,20110624,000000,37.6634,37.828,36.6146,37.1028,4073098.873519,0
+TECK.US,D,20110627,000000,36.5252,37.2992,36.4548,37.1098,2670655.7251576,0
+TECK.US,D,20110628,000000,37.4937,38.6645,37.4133,38.4233,3440035.7104098,0
+TECK.US,D,20110629,000000,39.2498,40.3026,38.9839,39.9236,5165969.6481698,0
+TECK.US,D,20110630,000000,40.38,40.7967,40.1667,40.4882,3283199.0516705,0
+TECK.US,D,20110701,000000,40.5576,42.0002,40.1796,41.6967,3729305.943237,0
+TECK.US,D,20110705,000000,42.3922,42.5261,41.6967,42.1213,4141437.1859085,0
+TECK.US,D,20110706,000000,41.4724,42.1442,41.2343,41.6014,3356260.1515987,0
+TECK.US,D,20110707,000000,42.3853,42.6641,41.8088,42.4398,3542951.3584548,0
+TECK.US,D,20110708,000000,41.6014,42.0589,41.0498,41.7215,4165142.8379999,0
+TECK.US,D,20110711,000000,40.7798,41.0984,39.9306,41.0329,4504256.3183157,0
+TECK.US,D,20110712,000000,40.7333,41.405,40.4207,40.5249,3787310.7642401,0
+TECK.US,D,20110713,000000,41.274,42.2007,40.9168,41.389,4741900.4160835,0
+TECK.US,D,20110714,000000,41.6967,41.8961,40.2114,40.3969,4157715.9875147,0
+TECK.US,D,20110715,000000,41.2036,41.8624,40.8601,41.8316,3648319.1068159,0
+TECK.US,D,20110718,000000,41.4972,41.6897,40.5943,40.8851,2585470.1834682,0
+TECK.US,D,20110719,000000,41.7542,42.4101,41.7472,42.0975,3813629.7727311,0
+TECK.US,D,20110720,000000,42.5331,42.5995,41.7542,42.2007,3328892.9785666,0
+TECK.US,D,20110721,000000,42.4319,42.9904,41.8167,42.6312,5220862.2267659,0
+TECK.US,D,20110722,000000,42.6402,42.6641,41.904,42.1303,2670831.0911481,0
+TECK.US,D,20110725,000000,41.5528,43.0064,41.5359,42.4795,4065102.5874899,0
+TECK.US,D,20110726,000000,42.7008,42.7008,41.9527,42.1134,2472199.8791764,0
+TECK.US,D,20110727,000000,42.025,42.0975,39.616,39.8531,5652637.4839316,0
+TECK.US,D,20110728,000000,39.7569,40.7491,39.3174,40.0238,3545939.6352479,0
+TECK.US,D,20110729,000000,39.6785,40.2946,38.7865,39.4542,4096102.0537978,0
+TECK.US,D,20110801,000000,40.6846,41.0984,39.6716,40.1796,3486518.7842634,0
+TECK.US,D,20110802,000000,39.7807,39.8304,37.2902,37.3399,6275492.1291192,0
+TECK.US,D,20110803,000000,37.572,38.1962,36.4379,38.0751,6571197.4875193,0
+TECK.US,D,20110804,000000,36.8617,36.9827,34.7324,34.8355,9132947.9089889,0
+TECK.US,D,20110805,000000,35.291,35.919,32.7222,33.886,11974124.887252,0
+TECK.US,D,20110808,000000,31.5691,32.345,30.1969,30.2456,9820030.8521437,0
+TECK.US,D,20110809,000000,31.3946,33.5636,30.4748,33.5386,8341231.9405024,0
+TECK.US,D,20110810,000000,33.2301,34.7164,32.2141,33.1587,9764048.7871349,0
+TECK.US,D,20110811,000000,33.8473,34.9388,32.8869,34.5716,7392049.4067015,0
+TECK.US,D,20110812,000000,35.2344,35.4408,34.4833,34.6827,2830581.445742,0
+TECK.US,D,20110815,000000,35.3287,35.7374,34.9526,35.6005,2181781.7046064,0
+TECK.US,D,20110816,000000,35.0319,35.3694,33.9862,34.2203,4899227.8980263,0
+TECK.US,D,20110817,000000,34.6619,35.1857,34.2531,34.4743,3595769.7806798,0
+TECK.US,D,20110818,000000,32.9106,32.9106,31.3826,31.7855,7604068.9049867,0
+TECK.US,D,20110819,000000,31.0988,32.8938,30.5155,30.6047,5771053.8729809,0
+TECK.US,D,20110822,000000,31.9541,32.1377,30.1007,30.2307,4997473.1667594,0
+TECK.US,D,20110823,000000,30.6703,31.9224,30.1265,31.8906,4195811.7293372,0
+TECK.US,D,20110824,000000,31.9303,32.9663,31.6723,32.7766,5048919.904426,0
+TECK.US,D,20110825,000000,33.2965,33.5793,31.723,31.8499,3274397.4930754,0
+TECK.US,D,20110826,000000,31.324,33.0941,30.829,33.0357,3644942.8075723,0
+TECK.US,D,20110829,000000,33.7431,34.0427,33.2461,33.9792,3304662.2363538,0
+TECK.US,D,20110830,000000,33.8146,35.3067,33.7907,35.0975,4357076.8832633,0
+TECK.US,D,20110831,000000,35.5738,36.1145,34.8335,35.3744,4620020.0447953,0
+TECK.US,D,20110901,000000,35.4091,35.6144,34.8584,35.0399,3612205.8069672,0
+TECK.US,D,20110902,000000,33.499,34.2203,33.1388,33.8433,2390383.581777,0
+TECK.US,D,20110906,000000,32.099,33.2965,31.6416,33.2211,4365720.2093266,0
+TECK.US,D,20110907,000000,34.0934,35.0916,33.9395,34.644,3996144.4470304,0
+TECK.US,D,20110908,000000,34.1856,35.0399,33.9952,34.3622,2770647.5988426,0
+TECK.US,D,20110909,000000,33.5793,33.9723,32.2955,32.5048,5638192.9702724,0
+TECK.US,D,20110912,000000,31.5374,32.1605,30.6454,31.4967,3916629.0723692,0
+TECK.US,D,20110913,000000,31.7438,31.7438,31.1316,31.3876,4128451.0319526,0
+TECK.US,D,20110914,000000,31.4868,32.0038,30.82,31.5127,4122216.4686331,0
+TECK.US,D,20110915,000000,32.2776,32.5524,31.7537,32.4095,3264779.5755588,0
+TECK.US,D,20110916,000000,32.5524,32.6715,31.7944,31.9144,2588146.0266,0
+TECK.US,D,20110919,000000,30.9222,30.9371,29.8457,30.4132,5195221.5016752,0
+TECK.US,D,20110920,000000,30.5234,30.5234,28.9052,28.9686,6157919.3109554,0
+TECK.US,D,20110921,000000,28.1381,28.5519,27.004,27.0347,9173538.0808494,0
+TECK.US,D,20110922,000000,25.1149,25.2507,23.9401,24.5393,8365683.401979,0
+TECK.US,D,20110923,000000,24.076,24.5721,23.7197,23.9004,7195165.8075322,0
+TECK.US,D,20110926,000000,23.9241,24.1653,22.7782,24.1177,5973229.695233,0
+TECK.US,D,20110927,000000,26.1686,26.4474,24.7705,25.1238,8196648.7283907,0
+TECK.US,D,20110928,000000,25.1456,25.2329,23.4359,23.4609,5446425.220345,0
+TECK.US,D,20110929,000000,24.2109,24.334,22.9171,23.6633,8176555.2125645,0
+TECK.US,D,20110930,000000,22.7613,23.5829,22.6056,23.2931,6430048.0221307,0
+TECK.US,D,20111003,000000,22.7275,23.5025,21.6668,21.6908,8742974.2600093,0
+TECK.US,D,20111004,000000,21.0835,23.3953,20.5566,23.3555,10143401.70733,0
+TECK.US,D,20111005,000000,23.7754,25.9344,23.2624,25.8719,13719896.346807,0
+TECK.US,D,20111006,000000,26.5079,27.4584,26.2797,27.1251,10412662.075925,0
+TECK.US,D,20111007,000000,27.7591,27.8078,25.5295,25.8808,9278560.1364821,0
+TECK.US,D,20111010,000000,26.8543,27.7094,26.8543,27.5457,4954684.8729137,0
+TECK.US,D,20111011,000000,27.0854,27.7094,26.4384,27.3443,3969612.7820796,0
+TECK.US,D,20111012,000000,28.0836,29.0896,28.0756,28.2909,7256447.1505773,0
+TECK.US,D,20111013,000000,27.9555,27.9555,26.9177,27.644,4937089.8185278,0
+TECK.US,D,20111014,000000,28.793,29.0579,27.8821,29.0242,5930079.5830506,0
+TECK.US,D,20111017,000000,28.8655,28.8655,27.3672,27.521,3581382.7145004,0
+TECK.US,D,20111018,000000,27.0764,28.5519,26.2648,28.3643,6532833.6574585,0
+TECK.US,D,20111019,000000,28.1708,28.3703,26.4721,26.5813,5115794.8178598,0
+TECK.US,D,20111020,000000,26.4643,27.0278,25.863,26.9474,6153837.5163477,0
+TECK.US,D,20111021,000000,27.8603,28.0756,27.1418,27.6023,4611398.8914433,0
+TECK.US,D,20111024,000000,28.3306,29.4061,28.0578,29.3118,5158560.9389939,0
+TECK.US,D,20111025,000000,29.0876,29.2394,28.1658,28.1897,4178905.0368567,0
+TECK.US,D,20111026,000000,28.9438,29.8,27.9555,29.5589,5768364.9277924,0
+TECK.US,D,20111027,000000,32.8869,34.3542,31.2189,32.6238,9777570.1097172,0
+TECK.US,D,20111028,000000,32.1377,33.5069,31.843,33.369,7204971.1852455,0
+TECK.US,D,20111031,000000,32.364,33.0177,31.9948,32.0028,5308837.4986957,0
+TECK.US,D,20111101,000000,29.2394,30.6851,28.409,29.7326,9198034.8955994,0
+TECK.US,D,20111102,000000,30.7983,31.0045,30.1175,30.702,3731011.2263176,0
+TECK.US,D,20111103,000000,31.3876,31.5304,30.2099,31.341,5897722.5420916,0
+TECK.US,D,20111104,000000,30.7496,31.4977,30.5809,30.9997,4874748.216735,0
+TECK.US,D,20111107,000000,30.9461,31.3657,30.3081,31.0354,4440797.0102958,0
+TECK.US,D,20111108,000000,31.2269,32.0435,31.1623,31.9144,4543066.6261571,0
+TECK.US,D,20111109,000000,30.2961,31.0215,29.4825,29.5005,4515103.8134672,0
+TECK.US,D,20111110,000000,29.9012,30.2803,29.1203,29.6423,5097682.7361569,0
+TECK.US,D,20111111,000000,30.2376,31.0265,29.9677,30.2376,3528629.8025592,0
+TECK.US,D,20111114,000000,30.3478,30.437,29.4251,29.7663,3044590.4409547,0
+TECK.US,D,20111115,000000,29.3298,30.5402,29.2304,30.3249,4091202.8924179,0
+TECK.US,D,20111116,000000,29.9191,30.2307,29.2067,29.2791,3564690.6941807,0
+TECK.US,D,20111117,000000,29.3377,29.3824,27.5457,27.8078,6135309.1923797,0
+TECK.US,D,20111118,000000,28.1321,28.4923,27.1251,27.2551,4595835.6637066,0
+TECK.US,D,20111121,000000,25.9344,26.8214,25.4731,26.6131,4488123.6550349,0
+TECK.US,D,20111122,000000,26.5972,27.1002,26.3273,26.4077,3885139.7907083,0
+TECK.US,D,20111123,000000,25.9026,25.985,24.9541,25.1773,4574587.151184,0
+TECK.US,D,20111125,000000,25.1248,25.7132,24.9244,24.9878,1780097.8404298,0
+TECK.US,D,20111128,000000,26.6954,26.7916,25.9344,26.1924,3317189.8183231,0
+TECK.US,D,20111129,000000,26.3521,26.8146,26.1924,26.5328,3155200.0198727,0
+TECK.US,D,20111130,000000,28.3087,29.301,28.0299,29.1203,6912521.1840265,0
+TECK.US,D,20111201,000000,29.3457,29.9022,29.042,29.6949,4662026.2466369,0
+TECK.US,D,20111202,000000,30.1682,30.4738,29.6264,29.6999,4219778.4147133,0
+TECK.US,D,20111205,000000,30.3378,31.1198,30.1285,30.6444,4385195.9127838,0
+TECK.US,D,20111206,000000,30.9491,31.1525,30.0411,30.6444,3413705.6155631,0
+TECK.US,D,20111207,000000,30.5155,30.8002,29.9281,30.6444,4665374.3260659,0
+TECK.US,D,20111208,000000,30.2337,30.3289,28.9646,29.1531,4429015.2377117,0
+TECK.US,D,20111209,000000,28.8704,30.0164,28.7949,29.7723,3897402.3079906,0
+TECK.US,D,20111212,000000,28.9259,28.9428,28.3366,28.8098,3245765.4676401,0
+TECK.US,D,20111213,000000,29.1363,29.5392,27.4456,27.6817,4132641.6744166,0
+TECK.US,D,20111214,000000,27.0268,27.642,26.5088,27.2085,7699411.564221,0
+TECK.US,D,20111215,000000,27.7313,27.8672,26.7232,26.7559,4290970.9597767,0
+TECK.US,D,20111216,000000,27.0675,27.5686,26.8443,27.3285,3314222.7063908,0
+TECK.US,D,20111219,000000,27.4306,27.5686,26.4563,26.5088,3348040.122754,0
+TECK.US,D,20111220,000000,27.2571,28.0359,27.2571,27.9168,2469060.4248051,0
+TECK.US,D,20111221,000000,28.2075,28.3693,27.4306,27.8742,3282658.8437915,0
+TECK.US,D,20111222,000000,28.1173,29.0876,28.0528,28.666,3481039.1009837,0
+TECK.US,D,20111223,000000,29.0639,29.1987,28.4923,28.6818,1923101.750776,0
+TECK.US,D,20111227,000000,28.6014,28.8465,28.0052,28.0597,1145092.5493675,0
+TECK.US,D,20111228,000000,28.3197,28.4576,27.5934,27.6897,2411183.600818,0
+TECK.US,D,20111229,000000,27.6083,27.9714,27.4226,27.8126,2026708.7842779,0
+TECK.US,D,20111230,000000,27.8445,28.4476,27.8068,28.3981,2073556.7000199,0
+TECK.US,D,20120103,000000,29.5005,30.7823,29.4745,30.5809,4233410.600853,0
+TECK.US,D,20120104,000000,30.1761,31.0741,30.071,30.9311,3474519.3159668,0
+TECK.US,D,20120105,000000,30.5155,30.7188,30.0561,30.443,2909385.2779358,0
+TECK.US,D,20120106,000000,30.6444,30.702,30.0313,30.1116,2164955.6401676,0
+TECK.US,D,20120109,000000,29.9012,29.9102,29.3694,29.7078,2900944.529827,0
+TECK.US,D,20120110,000000,30.6206,30.9491,30.3596,30.7099,3450814.671726,0
+TECK.US,D,20120111,000000,30.4817,31.2416,30.3289,31.1435,2278065.6962268,0
+TECK.US,D,20120112,000000,31.4887,31.7815,31.1198,31.6674,2930161.1085642,0
+TECK.US,D,20120113,000000,31.0492,31.1595,30.4271,31.0394,3092891.6771471,0
+TECK.US,D,20120117,000000,32.3213,32.4621,31.4887,31.7091,3445650.4456592,0
+TECK.US,D,20120118,000000,31.5811,32.7202,31.5484,32.6615,2935232.6123831,0
+TECK.US,D,20120119,000000,33.1458,34.1311,33.0237,33.6777,3991609.1196883,0
+TECK.US,D,20120120,000000,33.4534,33.8563,33.0237,33.3492,3814958.1197171,0
+TECK.US,D,20120123,000000,33.9922,34.5101,33.4196,33.5725,3687849.0199289,0
+TECK.US,D,20120124,000000,33.13,33.5396,32.7926,33.3025,2137166.1777673,0
+TECK.US,D,20120125,000000,33.121,34.389,32.7608,34.1648,3938968.0791549,0
+TECK.US,D,20120126,000000,34.648,35.4864,34.2769,34.4932,4766382.1130756,0
+TECK.US,D,20120127,000000,34.1082,35.0489,34.1082,34.6153,2618128.5717328,0
+TECK.US,D,20120130,000000,33.76,34.527,33.4058,34.3225,2574318.3174596,0
+TECK.US,D,20120131,000000,34.9526,35.1977,33.8026,34.1568,2384944.2125182,0
+TECK.US,D,20120201,000000,34.7601,34.7681,34.139,34.1748,2251652.9576375,0
+TECK.US,D,20120202,000000,34.2928,34.7681,33.638,34.4029,4262135.3485362,0
+TECK.US,D,20120203,000000,34.7214,35.5033,34.5597,35.2533,3203798.5719687,0
+TECK.US,D,20120206,000000,34.8177,35.0002,34.2203,34.4526,3182396.866167,0
+TECK.US,D,20120207,000000,34.4526,34.4614,33.4752,33.7679,3492647.5232782,0
+TECK.US,D,20120208,000000,34.1311,34.1311,32.861,32.985,4279405.8750546,0
+TECK.US,D,20120209,000000,33.4137,33.8026,32.7608,32.993,5089493.9506782,0
+TECK.US,D,20120210,000000,32.2716,32.5008,31.5226,32.4374,3958870.1033822,0
+TECK.US,D,20120213,000000,32.8709,32.9286,31.5553,31.7905,3449558.8899775,0
+TECK.US,D,20120214,000000,31.6288,31.6376,30.7754,31.4193,5885205.0386278,0
+TECK.US,D,20120215,000000,31.7715,31.8142,30.8468,31.0829,2935908.8800823,0
+TECK.US,D,20120216,000000,30.7258,31.9433,30.5631,31.9204,4012056.3910473,0
+TECK.US,D,20120217,000000,32.0583,32.0822,30.8081,31.0215,3888689.4402413,0
+TECK.US,D,20120221,000000,31.4333,32.2975,31.2755,31.9204,3416771.4968464,0
+TECK.US,D,20120222,000000,31.8876,32.9206,31.7656,32.7112,3901734.0495276,0
+TECK.US,D,20120223,000000,32.7291,33.2351,32.6308,32.9206,3270315.6984676,0
+TECK.US,D,20120224,000000,32.7202,33.2431,32.6546,32.7836,3039494.7487233,0
+TECK.US,D,20120227,000000,32.4621,32.6845,31.9591,32.5167,2601051.5525144,0
+TECK.US,D,20120228,000000,32.6705,33.1785,32.2637,33.1388,4899375.0442022,0
+TECK.US,D,20120229,000000,33.3739,33.5586,32.1287,32.2558,4284617.4700957,0
+TECK.US,D,20120301,000000,32.4621,32.861,32.1605,32.3391,3593992.9402123,0
+TECK.US,D,20120302,000000,32.2637,32.3391,31.2001,31.4044,4033674.7847108,0
+TECK.US,D,20120305,000000,31.2843,31.3013,29.4002,29.4329,6042781.4596491,0
+TECK.US,D,20120306,000000,28.6739,28.8028,28.0528,28.5866,8679696.3650831,0
+TECK.US,D,20120307,000000,28.8762,29.0291,28.0696,28.8605,2923488.1302684,0
+TECK.US,D,20120308,000000,29.4905,29.934,29.2891,29.4825,3497441.8682039,0
+TECK.US,D,20120309,000000,29.6592,30.065,29.3922,29.7396,2784858.2911808,0
+TECK.US,D,20120312,000000,29.5629,29.9419,28.8465,28.8515,3231605.1678278,0
+TECK.US,D,20120313,000000,29.168,29.7892,28.9646,29.7892,3548099.4589131,0
+TECK.US,D,20120314,000000,29.7157,29.7643,28.2383,28.521,6398474.0810263,0
+TECK.US,D,20120315,000000,28.6511,29.1114,28.545,28.8605,3452903.9458548,0
+TECK.US,D,20120316,000000,28.9646,30.1999,28.9428,29.9598,4698116.3659237,0
+TECK.US,D,20120319,000000,29.8517,30.3209,29.6999,29.934,2453756.2146522,0
+TECK.US,D,20120320,000000,29.039,29.3387,28.6014,29.0212,3395977.5249085,0
+TECK.US,D,20120321,000000,29.1531,29.1897,28.4398,29.0479,3317436.7417006,0
+TECK.US,D,20120322,000000,28.3117,28.6262,28.1083,28.1818,3680134.9320453,0
+TECK.US,D,20120323,000000,28.3851,28.5687,28.0597,28.3454,5090448.385121,0
+TECK.US,D,20120326,000000,28.7651,29.3535,28.6511,29.2237,2735670.1465305,0
+TECK.US,D,20120327,000000,29.4329,29.7802,28.9478,29.0053,2856271.5555082,0
+TECK.US,D,20120328,000000,28.7721,28.788,27.7978,27.8831,3643963.1768666,0
+TECK.US,D,20120329,000000,27.7591,28.1411,27.1251,28.0846,4099022.804606,0
+TECK.US,D,20120330,000000,28.3504,28.8058,28.1213,28.7851,3053460.5333852,0
+TECK.US,D,20120402,000000,28.8465,30.1612,28.5082,29.8367,5249816.7643678,0
+TECK.US,D,20120403,000000,29.8685,29.8685,29.1531,29.2791,4219360.1567473,0
+TECK.US,D,20120404,000000,28.3693,28.9646,28.0696,28.8704,5619360.2754474,0
+TECK.US,D,20120405,000000,28.9428,29.684,28.3753,28.539,3261500.0299653,0
+TECK.US,D,20120409,000000,27.9327,28.3276,27.634,27.891,2389486.5948138,0
+TECK.US,D,20120410,000000,27.9397,28.2145,27.2312,27.9972,4799504.1125796,0
+TECK.US,D,20120411,000000,28.5082,28.9259,28.2889,28.3851,4338903.3226786,0
+TECK.US,D,20120412,000000,28.8365,30.0888,28.7165,29.9598,4666909.2824085,0
+TECK.US,D,20120413,000000,29.7396,29.8924,29.2633,29.5946,3287859.352477,0
+TECK.US,D,20120416,000000,29.81,30.1999,29.1273,29.6165,3902226.888432,0
+TECK.US,D,20120417,000000,30.2247,30.6533,29.684,29.8854,4252842.9667377,0
+TECK.US,D,20120418,000000,29.7643,30.5562,29.684,30.1682,3809243.6072662,0
+TECK.US,D,20120419,000000,30.0957,30.5909,29.6026,30.065,3760642.0316186,0
+TECK.US,D,20120420,000000,30.3845,30.5909,29.805,29.81,3337865.87175,0
+TECK.US,D,20120423,000000,28.6511,29.1987,28.3524,28.8028,5590885.4746932,0
+TECK.US,D,20120424,000000,28.9726,29.9191,28.4665,29.298,4595412.366488,0
+TECK.US,D,20120425,000000,29.6423,30.3041,29.2394,30.2337,4123567.996181,0
+TECK.US,D,20120426,000000,30.1612,30.3686,29.7892,30.071,2978750.5900055,0
+TECK.US,D,20120427,000000,30.2486,30.449,30.0411,30.3131,2485526.6866081,0
+TECK.US,D,20120430,000000,29.9717,30.3934,29.811,30.1245,2992428.1294184,0
+TECK.US,D,20120501,000000,30.2337,30.7407,30.0223,30.4331,2392701.637974,0
+TECK.US,D,20120502,000000,30.1612,30.183,29.684,29.7643,2156599.5515025,0
+TECK.US,D,20120503,000000,29.8209,30.0044,28.792,28.8148,5460983.6211129,0
+TECK.US,D,20120504,000000,28.545,28.7076,27.8285,28.1818,3925088.9696378,0
+TECK.US,D,20120507,000000,27.6579,28.1818,27.2888,27.9268,3714326.2609516,0
+TECK.US,D,20120508,000000,27.3999,27.4456,26.366,27.0844,5788893.8350433,0
+TECK.US,D,20120509,000000,26.2965,27.3295,26.2162,26.8393,4271878.2395174,0
+TECK.US,D,20120510,000000,27.2481,27.7651,26.7818,26.9424,3958695.7452422,0
+TECK.US,D,20120511,000000,26.6676,27.2481,26.4731,26.5992,2401504.2044196,0
+TECK.US,D,20120514,000000,26.1071,26.3839,25.4968,25.5187,3182646.813096,0
+TECK.US,D,20120515,000000,25.5861,25.8253,24.2436,24.3568,5660222.5669483,0
+TECK.US,D,20120516,000000,24.4084,25.0454,23.7148,23.8488,4545948.0707951,0
+TECK.US,D,20120517,000000,23.9708,24.455,23.5899,23.7694,4484982.1849627,0
+TECK.US,D,20120518,000000,24.0572,24.326,23.187,23.3179,5252131.7970132,0
+TECK.US,D,20120521,000000,23.6056,23.9451,23.4202,23.8319,6117592.1880808,0
+TECK.US,D,20120522,000000,24.0919,24.703,23.4609,23.707,6942708.3228149,0
+TECK.US,D,20120523,000000,23.2674,24.9164,22.9339,24.8171,6111703.3174898,0
+TECK.US,D,20120524,000000,25.0792,25.1803,24.0185,24.5264,3522411.364848,0
+TECK.US,D,20120525,000000,24.3777,24.6306,24.1643,24.4589,2271857.3370209,0
+TECK.US,D,20120529,000000,24.9244,26.0049,24.9244,25.6169,4424818.5481446,0
+TECK.US,D,20120530,000000,24.8509,24.8728,24.455,24.5036,3532745.8640846,0
+TECK.US,D,20120531,000000,24.6038,24.7259,23.5263,24.0562,5074417.5147429,0
+TECK.US,D,20120601,000000,23.1126,24.2446,23.1126,23.8517,5324614.3907427,0
+TECK.US,D,20120604,000000,23.954,24.2099,23.1274,23.707,3406192.0899332,0
+TECK.US,D,20120605,000000,23.6076,24.5304,23.4261,24.4342,3197618.4325773,0
+TECK.US,D,20120606,000000,25.342,25.7726,25.0136,25.4065,3599488.7491003,0
+TECK.US,D,20120607,000000,26.3482,26.8463,25.4314,25.5127,4947869.7876945,0
+TECK.US,D,20120608,000000,24.9322,25.4462,24.7517,25.224,2617208.4042077,0
+TECK.US,D,20120611,000000,26.1348,26.1428,24.3458,24.4193,3490759.8192534,0
+TECK.US,D,20120612,000000,24.7844,25.2904,24.5304,25.0087,3009071.7729131,0
+TECK.US,D,20120613,000000,24.9263,26.1497,24.7844,25.6278,3078668.8906026,0
+TECK.US,D,20120614,000000,25.7647,26.1348,25.2756,25.9543,2682284.3044624,0
+TECK.US,D,20120615,000000,26.0366,26.4841,25.863,26.3809,3017372.4297996,0
+TECK.US,D,20120618,000000,26.0267,26.6915,26.0267,26.5416,2718383.4944038,0
+TECK.US,D,20120619,000000,26.876,27.3483,26.748,27.1241,3811580.812623,0
+TECK.US,D,20120620,000000,27.3215,27.4178,26.4711,26.6349,4024398.5285206,0
+TECK.US,D,20120621,000000,26.4543,26.5585,24.9988,25.0225,2561831.0495112,0
+TECK.US,D,20120622,000000,25.3887,25.5058,24.4034,24.5731,2846358.337789,0
+TECK.US,D,20120625,000000,24.1484,24.1961,23.5987,23.6653,2128641.7780654,0
+TECK.US,D,20120626,000000,23.7584,24.4769,23.5987,24.328,2443072.9991354,0
+TECK.US,D,20120627,000000,24.4262,24.5731,23.9014,24.1802,2430444.6321142,0
+TECK.US,D,20120628,000000,23.951,24.0393,23.4261,23.9768,2543060.8414184,0
+TECK.US,D,20120629,000000,25.3073,25.5961,24.6942,25.2994,3339491.5346396,0
+TECK.US,D,20120702,000000,25.1763,25.4314,24.708,25.3153,1863358.387625,0
+TECK.US,D,20120703,000000,25.7162,26.8543,25.7162,26.6419,3672526.6684665,0
+TECK.US,D,20120705,000000,26.5416,27.0397,26.3124,26.5833,2811033.1770474,0
+TECK.US,D,20120706,000000,25.9711,26.0534,25.4462,25.6278,2874574.1209595,0
+TECK.US,D,20120709,000000,25.3073,25.4978,24.7686,24.8916,2575285.8539591,0
+TECK.US,D,20120710,000000,25.1376,25.4314,24.2446,24.4589,2801278.19186,0
+TECK.US,D,20120711,000000,24.3935,24.6852,24.1236,24.4996,3750737.8845541,0
+TECK.US,D,20120712,000000,24.0472,24.3935,23.4926,24.1732,2964511.6778525,0
+TECK.US,D,20120713,000000,24.3777,24.8271,24.3012,24.7764,1592886.5827052,0
+TECK.US,D,20120716,000000,24.6942,24.7259,24.2446,24.5086,1577307.2293602,0
+TECK.US,D,20120717,000000,24.9263,24.9263,24.1484,24.7686,2078908.3862834,0
+TECK.US,D,20120718,000000,24.5483,25.3727,24.4679,24.965,2400158.7239749,0
+TECK.US,D,20120719,000000,25.4244,25.6447,25.0979,25.3331,2243447.0387,0
+TECK.US,D,20120720,000000,24.7764,25.0494,24.5234,24.6703,1874451.7983035,0
+TECK.US,D,20120723,000000,23.8587,24.0562,23.4092,23.9341,1768440.0334598,0
+TECK.US,D,20120724,000000,24.0472,24.1147,23.182,23.5173,3034174.3058259,0
+TECK.US,D,20120725,000000,23.3528,23.3765,21.5954,21.9319,7823566.6541338,0
+TECK.US,D,20120726,000000,22.1173,22.6691,22.0608,22.5599,3825069.8839887,0
+TECK.US,D,20120727,000000,22.8536,23.5105,22.3733,23.3071,3843197.0834494,0
+TECK.US,D,20120730,000000,23.4757,23.7089,23.1037,23.6325,1834279.884409,0
+TECK.US,D,20120731,000000,23.3914,23.6751,22.8536,22.9171,2668448.5325177,0
+TECK.US,D,20120801,000000,23.1503,23.1503,22.5252,22.5519,2778818.2430119,0
+TECK.US,D,20120802,000000,22.3098,22.4697,21.7781,21.9467,3331178.7835469,0
+TECK.US,D,20120803,000000,22.4627,22.7147,22.2275,22.3278,4490234.0940248,0
+TECK.US,D,20120806,000000,22.5698,23.5512,22.4368,23.053,2965428.8218262,0
+TECK.US,D,20120807,000000,23.19,23.7724,23.1581,23.6246,2985153.4643619,0
+TECK.US,D,20120808,000000,23.5015,23.951,23.3675,23.5105,2325698.7275242,0
+TECK.US,D,20120809,000000,23.683,24.5234,23.6246,24.2933,2639261.1814456,0
+TECK.US,D,20120810,000000,23.9768,25.0087,23.8587,24.9481,2412267.0401275,0
+TECK.US,D,20120813,000000,24.7686,25.4394,24.2199,24.3687,2572538.4534404,0
+TECK.US,D,20120814,000000,24.6306,24.6852,23.5173,23.6325,2054859.0571646,0
+TECK.US,D,20120815,000000,23.4926,23.7952,23.3914,23.7317,1890546.1632645,0
+TECK.US,D,20120816,000000,23.8121,24.4511,23.5749,24.3458,1461883.148506,0
+TECK.US,D,20120817,000000,24.3538,24.6227,24.1961,24.2843,2293757.9288302,0
+TECK.US,D,20120820,000000,24.2685,24.2933,23.7724,24.2446,1487648.8470612,0
+TECK.US,D,20120821,000000,24.5483,25.35,24.5483,24.702,2103778.1057259,0
+TECK.US,D,20120822,000000,24.4262,24.591,23.9608,24.5086,1540664.8079883,0
+TECK.US,D,20120823,000000,24.591,24.6396,23.8517,23.9251,1443112.9404132,0
+TECK.US,D,20120824,000000,23.7952,24.2754,23.5015,23.8845,2476036.7661077,0
+TECK.US,D,20120827,000000,23.9926,24.0165,23.5829,23.827,1707132.486301,0
+TECK.US,D,20120828,000000,23.9014,24.3538,23.6156,23.6156,2015932.8465133,0
+TECK.US,D,20120829,000000,23.6383,23.6751,23.182,23.5512,2023138.9777345,0
+TECK.US,D,20120830,000000,23.2217,23.2217,22.416,22.4438,3024907.1202904,0
+TECK.US,D,20120831,000000,22.7236,22.793,22.3416,22.6501,2657586.9274588,0
+TECK.US,D,20120904,000000,22.6691,22.6691,21.9319,22.045,2615595.8433749,0
+TECK.US,D,20120905,000000,21.9726,22.0043,21.3583,21.8644,3307358.2364961,0
+TECK.US,D,20120906,000000,22.2434,22.545,21.9566,22.4537,3009263.264512,0
+TECK.US,D,20120907,000000,22.9856,24.708,22.9856,24.6773,6300724.6747491,0
+TECK.US,D,20120910,000000,24.5641,25.3233,24.3855,24.4262,3260517.3757079,0
+TECK.US,D,20120911,000000,24.6396,25.9235,24.6396,25.7985,4119158.6501541,0
+TECK.US,D,20120912,000000,26.0534,26.1676,25.2419,25.6447,3952941.9266209,0
+TECK.US,D,20120913,000000,25.4898,26.7103,25.1595,26.5168,3282679.000802,0
+TECK.US,D,20120914,000000,27.2739,28.3594,27.2312,27.8275,5893716.3362729,0
+TECK.US,D,20120917,000000,27.4246,27.772,26.4841,26.6835,3689646.0174067,0
+TECK.US,D,20120918,000000,26.1676,26.7172,25.9046,26.2162,3394391.1681894,0
+TECK.US,D,20120919,000000,26.372,26.5902,25.988,26.2877,2480171.9767931,0
+TECK.US,D,20120920,000000,25.4314,25.7319,25.2666,25.6535,3273164.891889,0
+TECK.US,D,20120921,000000,26.0366,26.1348,25.1595,25.1683,2831096.4573579,0
+TECK.US,D,20120924,000000,24.717,24.9988,24.5304,24.6306,2817690.0297349,0
+TECK.US,D,20120925,000000,24.7764,24.9988,24.0245,24.1067,3741838.5644586,0
+TECK.US,D,20120926,000000,23.9014,24.5156,23.561,24.1147,4828867.8374928,0
+TECK.US,D,20120927,000000,24.5234,24.8271,24.2109,24.2754,3537706.5043463,0
+TECK.US,D,20120928,000000,24.2843,24.2843,23.7227,24.0819,2230653.3841935,0
+TECK.US,D,20121001,000000,24.3687,24.7259,24.0641,24.1564,2276702.0744726,0
+TECK.US,D,20121002,000000,24.3777,24.5483,23.9926,24.0641,1870777.1753059,0
+TECK.US,D,20121003,000000,24.0472,24.4034,24.0293,24.3012,2671998.1820508,0
+TECK.US,D,20121004,000000,24.4342,24.9988,24.4342,24.9184,2338996.3072909,0
+TECK.US,D,20121005,000000,25.357,25.6447,24.9184,25.1039,4639538.0779742,0
+TECK.US,D,20121008,000000,24.7417,25.5961,24.5483,25.2904,2078676.5806637,0
+TECK.US,D,20121009,000000,25.2597,25.7726,25.2419,25.4154,3982330.8477971,0
+TECK.US,D,20121010,000000,25.4065,25.5295,24.8738,24.9263,3185520.1949298,0
+TECK.US,D,20121011,000000,25.5207,25.863,25.2339,25.3967,3779177.4105402,0
+TECK.US,D,20121012,000000,25.1763,25.4898,24.8648,24.9392,2582947.5336156,0
+TECK.US,D,20121015,000000,24.9322,25.3807,24.8351,25.2419,2640916.0720001,0
+TECK.US,D,20121016,000000,25.2756,25.9046,25.2756,25.7409,2833665.4683346,0
+TECK.US,D,20121017,000000,25.9453,26.3402,25.7162,26.2321,3396136.7652908,0
+TECK.US,D,20121018,000000,26.1011,26.7579,26.0267,26.5753,3227940.6233354,0
+TECK.US,D,20121019,000000,26.3482,26.5505,25.7647,25.8977,3162413.2060476,0
+TECK.US,D,20121022,000000,25.6844,26.3571,25.5207,25.7726,2964942.0300249,0
+TECK.US,D,20121023,000000,25.2002,25.357,24.8181,25.1446,3672790.7253029,0
+TECK.US,D,20121024,000000,25.3153,26.4623,25.3073,25.8074,4090834.0191274,0
+TECK.US,D,20121025,000000,26.2797,26.3482,25.9136,26.1081,3243280.1082566,0
+TECK.US,D,20121026,000000,26.1497,26.2965,25.3967,25.4651,1777535.8844069,0
+TECK.US,D,20121031,000000,25.7726,26.1169,25.7162,26.0704,1866361.7821758,0
+TECK.US,D,20121101,000000,26.0852,27.5467,26.0534,27.5289,4490039.5788742,0
+TECK.US,D,20121102,000000,27.7304,28.0141,27.0824,27.1408,3725747.2230492,0
+TECK.US,D,20121105,000000,26.8601,27.3483,26.8204,26.9673,2817542.883559,0
+TECK.US,D,20121106,000000,27.1815,27.9892,27.0824,27.648,2834668.2796024,0
+TECK.US,D,20121107,000000,26.9197,27.2174,26.5833,27.0914,3627506.9935687,0
+TECK.US,D,20121108,000000,27.0993,27.3146,26.7172,26.8601,2523910.6736794,0
+TECK.US,D,20121109,000000,26.4543,27.2808,26.4226,26.7729,2746210.2472733,0
+TECK.US,D,20121112,000000,27.0228,27.0487,26.7401,27.007,1530410.9367933,0
+TECK.US,D,20121113,000000,26.501,27.1568,26.3879,26.7649,2152044.0671501,0
+TECK.US,D,20121114,000000,27.001,27.0557,26.1924,26.2321,2166849.3912955,0
+TECK.US,D,20121115,000000,26.0782,26.3224,25.7162,25.979,2427088.4898812,0
+TECK.US,D,20121116,000000,25.8491,26.2321,25.5961,26.0534,2276813.9458805,0
+TECK.US,D,20121119,000000,26.7579,26.7649,26.1676,26.362,2575360.4348978,0
+TECK.US,D,20121120,000000,26.3482,26.4454,25.979,26.2668,2215601.1366705,0
+TECK.US,D,20121121,000000,26.3224,26.3571,25.9136,26.0267,1149507.9424976,0
+TECK.US,D,20121123,000000,26.7252,27.016,26.5585,26.6597,1144869.8144026,0
+TECK.US,D,20121126,000000,26.6419,26.7579,26.362,26.626,1567619.7701577,0
+TECK.US,D,20121127,000000,26.5753,26.9107,26.5328,26.5416,1483656.7511498,0
+TECK.US,D,20121128,000000,26.1497,26.616,26.0782,26.4791,2137695.2992905,0
+TECK.US,D,20121129,000000,26.6349,27.3939,26.6349,27.3869,3432565.5223523,0
+TECK.US,D,20121130,000000,27.3056,27.648,27.2571,27.5289,2545854.6030611,0
+TECK.US,D,20121203,000000,27.9268,28.144,27.379,27.4723,3211532.8168625,0
+TECK.US,D,20121204,000000,27.2571,27.6549,27.1738,27.4178,1502141.7375452,0
+TECK.US,D,20121205,000000,27.639,28.7265,27.5894,28.1788,4061106.4601763,0
+TECK.US,D,20121206,000000,28.5142,28.9239,28.2115,28.8148,2773111.7933651,0
+TECK.US,D,20121207,000000,28.8812,29.1114,28.0885,28.5003,4537442.8202529,0
+TECK.US,D,20121210,000000,28.7761,29.3407,28.6679,29.2324,2818408.627156,0
+TECK.US,D,20121211,000000,29.2494,29.5926,29.0559,29.1907,2168650.4201756,0
+TECK.US,D,20121212,000000,29.4568,29.7306,29.175,29.3496,2410597.0318151,0
+TECK.US,D,20121213,000000,29.175,29.4151,28.3564,29.1016,2658274.2815139,0
+TECK.US,D,20121214,000000,29.3258,29.8527,29.2324,29.5402,3463465.2114586,0
+TECK.US,D,20121217,000000,29.5005,29.7882,29.2821,29.4735,1745884.3388122,0
+TECK.US,D,20121218,000000,29.4648,29.8784,29.3972,29.8784,1904343.6368894,0
+TECK.US,D,20121219,000000,29.8447,30.4668,29.8367,30.1195,3567524.7698442,0
+TECK.US,D,20121220,000000,30.0778,30.2197,29.6145,29.819,2144194.9272969,0
+TECK.US,D,20121221,000000,29.5976,30.0203,29.1897,29.8874,2698150.8952058,0
+TECK.US,D,20121224,000000,29.805,29.9459,29.5569,29.6631,490364.63147079,0
+TECK.US,D,20121226,000000,29.8367,30.0541,29.5649,29.6205,700348.27170484,0
+TECK.US,D,20121227,000000,29.5739,29.7633,29.2921,29.5897,1539311.2647393,0
+TECK.US,D,20121228,000000,29.4251,29.4825,29.1433,29.168,1273363.7008059,0
+TECK.US,D,20121231,000000,29.1263,30.3666,29.1016,30.1017,2205187.0172428,0
+TECK.US,D,20130102,000000,31.1296,31.6178,31.0829,31.4838,2612466.4675089,0
+TECK.US,D,20130103,000000,31.3727,31.4283,30.7664,30.9619,1910905.7516281,0
+TECK.US,D,20130104,000000,30.8944,31.2983,30.7664,31.2556,2092549.6430777,0
+TECK.US,D,20130107,000000,31.0205,31.339,30.8409,31.1545,1257952.6584977,0
+TECK.US,D,20130108,000000,30.8944,31.0909,30.3915,30.3993,2005176.0579085,0
+TECK.US,D,20130109,000000,30.5671,31.0125,30.2922,30.8944,2395097.2986611,0
+TECK.US,D,20130110,000000,31.3073,31.9423,31.1206,31.7666,2797246.7897782,0
+TECK.US,D,20130111,000000,31.5424,31.5949,30.8547,31.0909,2358079.9568956,0
+TECK.US,D,20130114,000000,31.2636,31.5671,30.8409,30.9114,2137883.7673379,0
+TECK.US,D,20130115,000000,30.7169,31.1545,30.6762,31.1296,1242528.5141328,0
+TECK.US,D,20130116,000000,30.832,30.832,30.3993,30.5005,1453489.7693717,0
+TECK.US,D,20130117,000000,30.6762,30.9808,30.5234,30.8547,1728519.0743449,0
+TECK.US,D,20130118,000000,30.9014,31.0959,30.6256,31.0125,1168028.2036614,0
+TECK.US,D,20130122,000000,30.8012,31.3073,30.7923,31.2983,2264246.0498904,0
+TECK.US,D,20130123,000000,31.1385,31.33,30.9203,31.1296,1339987.65946,0
+TECK.US,D,20130124,000000,31.0959,31.4917,30.9361,31.2636,1904907.0253303,0
+TECK.US,D,20130125,000000,31.2209,31.3073,30.6018,31.0741,1700671.1566144,0
+TECK.US,D,20130128,000000,31.0829,31.2883,30.5502,30.6503,1154819.3147404,0
+TECK.US,D,20130129,000000,30.7327,30.9361,30.6086,30.8012,1176418.5592441,0
+TECK.US,D,20130130,000000,30.7923,30.9977,30.1285,30.193,1811605.2634,0
+TECK.US,D,20130131,000000,30.2197,30.6166,30.1682,30.2197,1899850.6392693,0
+TECK.US,D,20130201,000000,30.5502,30.8796,30.318,30.7258,1782697.0869219,0
+TECK.US,D,20130204,000000,30.4262,30.443,29.9538,30.2853,1572121.8384324,0
+TECK.US,D,20130205,000000,30.2754,30.8012,30.2754,30.6326,1770311.6118762,0
+TECK.US,D,20130206,000000,30.443,30.7754,30.443,30.5332,2650980.4672973,0
+TECK.US,D,20130207,000000,30.2019,30.3338,28.3802,28.5876,5560814.2387147,0
+TECK.US,D,20130208,000000,28.2651,28.3713,27.2977,27.5,6259348.3794826,0
+TECK.US,D,20130211,000000,27.4029,27.6003,27.1628,27.4922,2500540.6358112,0
+TECK.US,D,20130212,000000,27.5765,28.2383,27.3562,28.0558,2585795.7191864,0
+TECK.US,D,20130213,000000,28.0964,28.4646,27.6926,27.9407,1882798.8163138,0
+TECK.US,D,20130214,000000,27.8335,28.3871,27.7025,28.282,2080102.6891501,0
+TECK.US,D,20130215,000000,28.156,28.156,27.3056,27.4029,2045842.8264085,0
+TECK.US,D,20130219,000000,27.0367,27.2888,26.7499,26.8323,3030720.4020923,0
+TECK.US,D,20130220,000000,26.6607,26.6766,25.728,25.7965,2900186.6262356,0
+TECK.US,D,20130221,000000,25.6805,26.0277,25.4918,25.7449,3989570.2380855,0
+TECK.US,D,20130222,000000,25.853,26.0127,25.5078,25.7539,1581584.546969,0
+TECK.US,D,20130225,000000,25.7786,26.0534,25.4671,25.482,2774536.8940009,0
+TECK.US,D,20130226,000000,25.5425,25.6655,25.0792,25.341,2961023.5072013,0
+TECK.US,D,20130227,000000,25.2984,25.9443,25.1903,25.8391,2052425.0981577,0
+TECK.US,D,20130228,000000,25.8471,26.0127,25.4481,25.5831,1828465.5947565,0
+TECK.US,D,20130301,000000,25.4481,25.4481,24.7954,25.0722,2747401.5265884,0
+TECK.US,D,20130304,000000,24.8519,24.8767,24.2973,24.4154,2785502.3076635,0
+TECK.US,D,20130305,000000,24.6217,25.0532,24.5533,24.589,2372265.4529709,0
+TECK.US,D,20130306,000000,24.8519,25.3977,24.6773,25.3233,2408770.8066719,0
+TECK.US,D,20130307,000000,25.5494,25.9969,25.1753,25.3153,1936253.1922173,0
+TECK.US,D,20130308,000000,25.4998,25.5981,25.0265,25.3063,1993178.6053132,0
+TECK.US,D,20130311,000000,25.2736,25.3977,24.8935,25.3153,1407476.3538607,0
+TECK.US,D,20130312,000000,25.4074,25.9354,25.365,25.5078,2064684.5918883,0
+TECK.US,D,20130313,000000,25.5157,25.5981,24.4302,24.456,2478690.436528,0
+TECK.US,D,20130314,000000,24.5294,24.589,24.1742,24.4302,2176429.0104923,0
+TECK.US,D,20130315,000000,24.4649,24.9779,24.4074,24.8281,2894367.2973306,0
+TECK.US,D,20130318,000000,24.3995,24.702,24.0988,24.1663,1875018.2102959,0
+TECK.US,D,20130319,000000,24.1067,24.2069,22.6075,22.927,7958568.2313476,0
+TECK.US,D,20130320,000000,23.2465,23.8736,22.9538,23.5679,5168434.8505428,0
+TECK.US,D,20130321,000000,23.4936,23.7843,23.2564,23.2614,2379220.6294125,0
+TECK.US,D,20130322,000000,23.2971,23.4182,22.9806,23.2871,2228999.5014894,0
+TECK.US,D,20130325,000000,23.3131,23.4776,22.9538,23.2465,3145172.9150448,0
+TECK.US,D,20130326,000000,23.5115,23.695,23.3051,23.6345,2478771.0645697,0
+TECK.US,D,20130327,000000,23.4182,23.695,23.2792,23.434,2707222.5577404,0
+TECK.US,D,20130328,000000,23.3665,23.5115,23.187,23.3218,2278381.1534398,0
+TECK.US,D,20130401,000000,23.3478,23.3665,22.9538,23.049,2135540.5148778,0
+TECK.US,D,20130402,000000,23.1264,23.187,22.6075,22.6998,2547084.1806961,0
+TECK.US,D,20130403,000000,22.674,22.6998,21.9546,21.9864,3445870.1570727,0
+TECK.US,D,20130404,000000,21.9943,22.4825,21.7899,22.2384,4610328.5541907,0
+TECK.US,D,20130405,000000,21.7731,22.5222,21.5637,22.5162,3378465.1142652,0
+TECK.US,D,20130408,000000,22.42,22.8734,22.2622,22.7842,3224003.9592025,0
+TECK.US,D,20130409,000000,23.1631,24.324,23.1175,23.9173,8182842.1841111,0
+TECK.US,D,20130410,000000,23.9748,24.1971,23.6276,23.8001,3440333.0263134,0
+TECK.US,D,20130411,000000,23.7118,23.7456,23.2704,23.5362,3236353.1516295,0
+TECK.US,D,20130412,000000,23.1711,23.5452,22.8069,22.9876,3630433.79148,0
+TECK.US,D,20130415,000000,21.8702,21.8702,20.3364,21.1082,8009122.0134532,0
+TECK.US,D,20130416,000000,21.6818,21.8624,21.2512,21.7145,3380290.3315577,0
+TECK.US,D,20130417,000000,21.3106,21.3106,20.38,20.5219,4691160.1816315,0
+TECK.US,D,20130418,000000,20.7104,20.7759,20.0556,20.3076,7039942.717476,0
+TECK.US,D,20130419,000000,20.3145,20.4802,19.9247,20.3324,4240339.573181,0
+TECK.US,D,20130422,000000,20.4643,21.0508,20.1815,20.9951,4241450.2244545,0
+TECK.US,D,20130423,000000,21.4,21.4,19.4464,20.6142,9884900.1430417,0
+TECK.US,D,20130424,000000,21.0259,21.782,20.9367,21.6291,5818568.9857673,0
+TECK.US,D,20130425,000000,22.0113,22.4418,21.7225,21.9378,6249829.231317,0
+TECK.US,D,20130426,000000,21.8058,21.8237,21.1421,21.4,4077422.5522519,0
+TECK.US,D,20130429,000000,21.7403,21.9129,21.4883,21.6232,2471090.2357533,0
+TECK.US,D,20130430,000000,21.4983,22.0113,21.1579,22.0023,3607219.9704426,0
+TECK.US,D,20130501,000000,21.6639,22.1342,21.4307,21.8545,4676931.3479838,0
+TECK.US,D,20130502,000000,21.9378,22.1094,21.6144,22.0191,3695001.7350724,0
+TECK.US,D,20130503,000000,22.5916,23.1086,22.5321,22.7147,2849003.9454052,0
+TECK.US,D,20130506,000000,22.8407,22.9806,22.5222,22.8883,2345972.6485935,0
+TECK.US,D,20130507,000000,22.7762,23.1175,22.7236,23.056,2573591.6572344,0
+TECK.US,D,20130508,000000,23.2792,24.324,23.2465,24.2139,4963717.229278,0
+TECK.US,D,20130509,000000,24.0562,24.3815,23.815,23.9073,3655153.3411951,0
+TECK.US,D,20130510,000000,23.6513,24.2069,23.3914,24.1246,2763609.7786583,0
+TECK.US,D,20130513,000000,23.9678,24.0235,23.2704,23.5273,3231382.4328627,0
+TECK.US,D,20130514,000000,23.4182,23.4182,22.6681,22.8407,2925583.4515003,0
+TECK.US,D,20130515,000000,22.5321,22.9369,22.0529,22.8318,4795155.2375838,0
+TECK.US,D,20130516,000000,22.674,23.1175,22.3773,22.5063,4665506.3544841,0
+TECK.US,D,20130517,000000,22.3595,22.7842,22.3505,22.5411,3622154.2994545,0
+TECK.US,D,20130520,000000,22.549,23.187,22.3029,23.1711,1877048.0212442,0
+TECK.US,D,20130521,000000,22.9369,23.3665,22.6581,22.9806,3385594.6488468,0
+TECK.US,D,20130522,000000,23.1711,23.9838,23.0303,23.4936,5764885.8277957,0
+TECK.US,D,20130523,000000,22.7325,22.8804,22.3396,22.6681,4661401.3793142,0
+TECK.US,D,20130524,000000,22.42,22.8318,22.3932,22.5579,1716430.9152026,0
+TECK.US,D,20130528,000000,22.8149,22.8407,22.4487,22.4974,1965833.6049924,0
+TECK.US,D,20130529,000000,22.3932,22.5579,21.9706,22.3208,3087163.0547889,0
+TECK.US,D,20130530,000000,22.3932,23.187,22.294,22.9637,3102559.9871897,0
+TECK.US,D,20130531,000000,22.7275,22.7892,22.0916,22.1015,3125685.1173814,0
+TECK.US,D,20130603,000000,22.16,22.3029,22.0023,22.2622,3414624.7752378,0
+TECK.US,D,20130604,000000,22.16,22.5063,22.1521,22.3029,3111474.4250432,0
+TECK.US,D,20130605,000000,22.1005,22.1521,21.5637,21.6977,2998913.6475175,0
+TECK.US,D,20130606,000000,21.6291,21.8545,21.4219,21.6054,2836221.3772545,0
+TECK.US,D,20130607,000000,21.5637,21.5984,20.7373,20.8434,4543172.4504617,0
+TECK.US,D,20130610,000000,20.77,20.8275,20.123,20.3453,4688466.1971903,0
+TECK.US,D,20130611,000000,19.9742,20.4643,19.7539,20.1478,4081808.7177168,0
+TECK.US,D,20130612,000000,20.4683,20.5179,19.8353,19.8869,3008463.0311987,0
+TECK.US,D,20130613,000000,19.8184,20.6032,19.744,20.5268,4552983.8752783,0
+TECK.US,D,20130614,000000,20.5437,20.7461,19.8443,19.8443,3107141.6756557,0
+TECK.US,D,20130617,000000,20.0714,20.2917,19.7926,19.7926,2456187.1501075,0
+TECK.US,D,20130618,000000,19.7003,19.9781,19.4999,19.879,2015291.8535823,0
+TECK.US,D,20130619,000000,19.7003,19.8967,18.8471,18.8897,4498050.9826614,0
+TECK.US,D,20130620,000000,18.0126,18.5533,17.6415,18.3331,5586001.4310711,0
+TECK.US,D,20130621,000000,18.3926,18.5365,17.5572,18.3837,4764306.9488541,0
+TECK.US,D,20130624,000000,17.8341,17.9709,17.0363,17.0958,4749200.277403,0
+TECK.US,D,20130625,000000,17.322,17.711,17.1454,17.585,3498458.789379,0
+TECK.US,D,20130626,000000,18.0295,18.1922,17.4242,17.4986,3925527.3846142,0
+TECK.US,D,20130627,000000,17.7616,18.0741,17.6851,17.9382,2750162.029164,0
+TECK.US,D,20130628,000000,17.8251,18.1266,17.6237,18.0215,2564073.5169193,0
+TECK.US,D,20130701,000000,18.224,18.342,17.9541,17.9709,1809216.6576665,0
+TECK.US,D,20130702,000000,17.9967,17.9967,17.1037,17.322,3399176.4424604,0
+TECK.US,D,20130703,000000,17.3062,17.4649,17.1275,17.1701,2374748.7966533,0
+TECK.US,D,20130705,000000,17.6604,17.702,16.9241,17.2029,2793674.9675337,0
+TECK.US,D,20130708,000000,17.3568,17.3905,16.8497,16.9241,3413622.9718205,0
+TECK.US,D,20130709,000000,17.0958,18.0215,17.0124,17.9213,5523852.3287278,0
+TECK.US,D,20130710,000000,18.0037,18.0295,17.3468,17.5253,3260779.4168431,0
+TECK.US,D,20130711,000000,18.3599,18.9592,18.2497,18.9065,3224578.4339992,0
+TECK.US,D,20130712,000000,18.8738,18.8738,18.342,18.5365,2214329.2293138,0
+TECK.US,D,20130715,000000,18.597,18.7974,18.4998,18.7716,1293540.8682252,0
+TECK.US,D,20130716,000000,18.9492,19.3144,18.856,19.2797,2203285.2033107,0
+TECK.US,D,20130717,000000,19.3144,19.5238,19.1348,19.1873,2161468.4773669,0
+TECK.US,D,20130718,000000,19.2617,19.6219,19.1437,19.1596,2084116.9577731,0
+TECK.US,D,20130719,000000,19.1348,19.37,18.9592,19.104,2038267.8218969,0
+TECK.US,D,20130722,000000,19.3878,19.6062,19.245,19.5327,1514151.2843469,0
+TECK.US,D,20130723,000000,19.744,20.1558,19.744,19.9781,2881691.5613349,0
+TECK.US,D,20130724,000000,20.0129,20.0218,19.104,19.3521,2108763.9422506,0
+TECK.US,D,20130725,000000,19.5565,20.3155,19.4484,20.0794,5787522.150485,0
+TECK.US,D,20130726,000000,19.8443,20.7193,19.8283,20.6122,2996846.5461001,0
+TECK.US,D,20130729,000000,20.5368,20.6866,20.1061,20.2659,3443452.3236741,0
+TECK.US,D,20130730,000000,20.3254,20.3572,19.86,19.9534,3180056.6372585,0
+TECK.US,D,20130731,000000,19.9217,20.129,19.6586,19.7609,2744642.0318634,0
+TECK.US,D,20130801,000000,20.0873,20.1805,19.6835,19.996,2509409.7203913,0
+TECK.US,D,20130802,000000,19.9364,20.3572,19.86,20.0972,2115193.0207206,0
+TECK.US,D,20130805,000000,20.4852,20.6439,20.2133,20.2749,1753695.1803457,0
+TECK.US,D,20130806,000000,20.3751,20.4525,19.7679,19.8967,2172431.8753282,0
+TECK.US,D,20130807,000000,19.7272,20.0129,19.6309,19.7747,2290358.4490248,0
+TECK.US,D,20130808,000000,20.1468,21.786,20.1378,21.4863,5633314.9737536,0
+TECK.US,D,20130809,000000,21.5884,22.5162,21.4447,22.3833,5207366.1004465,0
+TECK.US,D,20130812,000000,22.5162,23.191,22.4825,23.0143,5259461.8938484,0
+TECK.US,D,20130813,000000,23.2078,23.2425,22.426,22.5768,3356097.8876649,0
+TECK.US,D,20130814,000000,22.542,23.4786,22.3992,23.2078,3308721.8582503,0
+TECK.US,D,20130815,000000,22.8129,23.8071,22.678,23.7823,4136611.5976166,0
+TECK.US,D,20130816,000000,23.701,23.8726,23.2157,23.435,3682952.8821006,0
+TECK.US,D,20130819,000000,23.3278,23.3655,22.8705,22.8953,2510896.2999088,0
+TECK.US,D,20130820,000000,22.5222,22.7465,22.2662,22.3555,2981993.8529803,0
+TECK.US,D,20130821,000000,22.1104,22.1104,21.1242,21.1589,3908470.5224063,0
+TECK.US,D,20130822,000000,21.6838,22.0181,21.5131,21.9368,3246997.0609761,0
+TECK.US,D,20130823,000000,21.9189,22.4884,21.7691,22.1452,2259049.572607,0
+TECK.US,D,20130826,000000,22.2156,22.426,21.9437,22.1452,1450497.4611765,0
+TECK.US,D,20130827,000000,21.8008,22.2731,21.529,21.539,2756589.0919329,0
+TECK.US,D,20130828,000000,21.5637,22.171,21.4129,21.6838,2682233.9119364,0
+TECK.US,D,20130829,000000,21.6242,21.8922,21.2969,21.4626,2245404.2844106,0
+TECK.US,D,20130830,000000,21.4626,21.6054,21.2769,21.2869,1769078.0028392,0
+TECK.US,D,20130903,000000,21.9368,22.2731,21.8008,21.9368,3196731.5241192,0
+TECK.US,D,20130904,000000,21.7354,22.1887,21.6738,22.153,2685691.8470721,0
+TECK.US,D,20130905,000000,22.1015,22.3356,22.045,22.163,1457406.2764942,0
+TECK.US,D,20130906,000000,22.6095,23.0143,22.542,22.5768,2450659.0900028,0
+TECK.US,D,20130909,000000,22.8387,23.8914,22.7553,23.8418,3572224.3768211,0
+TECK.US,D,20130910,000000,24.1375,24.5493,23.8498,24.0422,3328782.1150093,0
+TECK.US,D,20130911,000000,24.0185,24.1951,23.435,24.1107,2710571.6450198,0
+TECK.US,D,20130912,000000,23.5699,23.6306,23.058,23.2237,2119114.5670956,0
+TECK.US,D,20130913,000000,23.1106,23.1294,22.7186,22.8466,2725454.5736553,0
+TECK.US,D,20130916,000000,23.3198,23.3904,22.9716,23.0233,2677185.5886794,0
+TECK.US,D,20130917,000000,23.0233,23.4419,22.9716,23.3755,1350438.0615066,0
+TECK.US,D,20130918,000000,23.3904,24.5244,23.183,24.2863,3472896.676629,0
+TECK.US,D,20130919,000000,24.6167,24.6426,24.0185,24.1107,2644239.9630166,0
+TECK.US,D,20130920,000000,24.2616,24.2774,23.2753,23.2941,2513230.4817142,0
+TECK.US,D,20130923,000000,23.3278,23.6216,23.0847,23.1354,1802053.8640176,0
+TECK.US,D,20130924,000000,23.0768,23.5472,22.8536,23.0927,1687869.4393036,0
+TECK.US,D,20130925,000000,23.2941,23.7505,23.2604,23.3755,1358885.8645689,0
+TECK.US,D,20130926,000000,23.5561,24.2358,23.5372,23.951,1562143.1104295,0
+TECK.US,D,20130927,000000,23.7237,23.8657,22.8705,23.0063,2353225.1409387,0
+TECK.US,D,20130930,000000,22.6433,22.9449,22.3992,22.6333,2134322.0235986,0
+TECK.US,D,20131001,000000,22.5321,22.5847,22.0916,22.4329,3081901.0672217,0
+TECK.US,D,20131002,000000,22.3079,22.7732,22.1977,22.7553,1475163.5948139,0
+TECK.US,D,20131003,000000,22.7108,22.9806,22.163,22.3356,1501504.7760163,0
+TECK.US,D,20131004,000000,22.3992,22.9806,22.3416,22.8288,1437408.5064675,0
+TECK.US,D,20131007,000000,22.3833,22.7732,22.3268,22.3466,1124231.0514448,0
+TECK.US,D,20131008,000000,22.3356,22.4398,21.404,21.6054,3139588.415311,0
+TECK.US,D,20131009,000000,21.539,21.6242,21.2869,21.4536,1924971.3134915,0
+TECK.US,D,20131010,000000,21.9109,21.9109,21.5707,21.7085,1740925.7142515,0
+TECK.US,D,20131011,000000,21.7433,22.1452,21.3286,22.1362,2078152.4983931,0
+TECK.US,D,20131014,000000,22.1273,22.7553,21.9774,22.6254,1897174.7961375,0
+TECK.US,D,20131015,000000,22.4974,22.9102,22.153,22.6511,1658289.0265285,0
+TECK.US,D,20131016,000000,22.6868,22.8705,22.4329,22.798,1393829.0499633,0
+TECK.US,D,20131017,000000,22.9102,23.3458,22.798,23.05,1934535.8149304,0
+TECK.US,D,20131018,000000,23.2078,23.2157,22.926,23.191,982730.85407517,0
+TECK.US,D,20131021,000000,23.3198,23.4002,23.0313,23.3458,2313078.4233072,0
+TECK.US,D,20131022,000000,23.6374,24.5086,23.6374,24.3825,5945081.4380475,0
+TECK.US,D,20131023,000000,23.9688,23.9688,23.2674,23.8994,4977585.2524395,0
+TECK.US,D,20131024,000000,24.3419,25.3153,24.3042,24.7,4360615.4464406,0
+TECK.US,D,20131025,000000,24.592,24.7944,24.1375,24.4242,2196569.895293,0
+TECK.US,D,20131028,000000,24.0939,24.2863,23.824,23.9608,2211459.878882,0
+TECK.US,D,20131029,000000,24.1375,24.1712,23.683,23.8557,1565624.2261271,0
+TECK.US,D,20131030,000000,24.0264,24.1792,23.2157,23.563,3573229.20379,0
+TECK.US,D,20131031,000000,23.435,23.4688,22.542,22.55,4614855.8187285,0
+TECK.US,D,20131101,000000,22.6333,22.9032,22.418,22.7892,4187908.1655558,0
+TECK.US,D,20131104,000000,23.0063,23.1671,22.7375,23.1414,3303291.5596461,0
+TECK.US,D,20131105,000000,23.058,23.1998,22.7553,23.1581,3129833.4301235,0
+TECK.US,D,20131106,000000,23.2842,23.5699,23.1998,23.4271,3265273.4223138,0
+TECK.US,D,20131107,000000,23.6216,23.6553,22.6958,22.7375,2520630.1202353,0
+TECK.US,D,20131108,000000,22.4974,22.9538,22.2989,22.8615,1755651.4182058,0
+TECK.US,D,20131111,000000,22.8288,22.8387,22.4478,22.6433,1478232.4996487,0
+TECK.US,D,20131112,000000,22.6333,22.6433,21.8594,21.9021,2605912.4155746,0
+TECK.US,D,20131113,000000,21.6301,22.2573,21.4447,22.0529,2703410.8670721,0
+TECK.US,D,20131114,000000,22.0608,22.0916,21.7165,22.0529,1233964.8082606,0
+TECK.US,D,20131115,000000,22.045,22.1887,21.8594,22.1193,1646447.7907638,0
+TECK.US,D,20131118,000000,22.2731,22.4577,21.9021,21.9696,2216562.626067,0
+TECK.US,D,20131119,000000,21.9696,22.1193,21.6987,21.7691,1717317.8236606,0
+TECK.US,D,20131120,000000,21.9437,21.9696,21.4367,21.6391,2034978.1977982,0
+TECK.US,D,20131121,000000,21.5707,21.7165,21.2869,21.4863,2117513.0926187,0
+TECK.US,D,20131122,000000,21.4447,21.5051,21.2442,21.2612,1904236.8047343,0
+TECK.US,D,20131125,000000,21.1857,21.2532,20.8206,20.8632,1790176.3456343,0
+TECK.US,D,20131126,000000,20.772,20.7947,20.383,20.4346,2464742.7931755,0
+TECK.US,D,20131127,000000,20.51,20.5596,20.0049,20.0972,3335052.9609475,0
+TECK.US,D,20131129,000000,20.6926,20.6926,20.3661,20.4178,1784110.0933517,0
+TECK.US,D,20131202,000000,20.2064,20.3909,20.0873,20.1558,1827932.4418312,0
+TECK.US,D,20131203,000000,20.0972,20.2402,19.9047,19.9861,2541217.4828165,0
+TECK.US,D,20131204,000000,20.0129,20.2659,19.8532,19.996,2372038.6866038,0
+TECK.US,D,20131205,000000,19.8967,20.0129,19.7747,19.7747,2127704.4770814,0
+TECK.US,D,20131206,000000,19.996,20.0367,19.6676,19.7827,1877216.3322811,0
+TECK.US,D,20131209,000000,19.8184,20.0714,19.7827,19.9781,1988468.9198311,0
+TECK.US,D,20131210,000000,20.1151,20.3661,20.0625,20.3383,2784860.3068819,0
+TECK.US,D,20131211,000000,20.3254,20.3254,19.6149,19.6586,3205070.4793254,0
+TECK.US,D,20131212,000000,19.6914,19.8482,19.3997,19.7698,2268411.4960914,0
+TECK.US,D,20131213,000000,19.7282,19.9247,19.6766,19.7698,2181554.9382394,0
+TECK.US,D,20131216,000000,19.8918,20.0704,19.8313,19.9504,1293681.967298,0
+TECK.US,D,20131217,000000,19.882,19.9247,19.7698,19.8036,1164137.9006524,0
+TECK.US,D,20131218,000000,19.7946,20.1221,19.7103,19.9007,1942617.7682539,0
+TECK.US,D,20131219,000000,19.9007,20.6966,19.7767,20.6806,2451003.7748808,0
+TECK.US,D,20131220,000000,20.6806,21.2412,20.6311,21.2145,3850232.8879327,0
+TECK.US,D,20131223,000000,21.404,21.404,21.0348,21.1976,2072474.2685608,0
+TECK.US,D,20131224,000000,21.1808,21.7998,21.1628,21.7145,1726836.9718262,0
+TECK.US,D,20131226,000000,21.7145,22.1332,21.6708,21.8276,1504086.8890496,0
+TECK.US,D,20131227,000000,21.7056,22.04,21.6094,22.04,1416789.9005201,0
+TECK.US,D,20131230,000000,22.1154,22.2573,21.9716,22.0628,1516326.22577,0
+TECK.US,D,20131231,000000,22.0628,22.5381,22.0043,22.3674,1855551.5774935,0
+TECK.US,D,20140102,000000,22.1779,22.3674,21.9636,22.2216,1869222.0619529,0
+TECK.US,D,20140103,000000,22.2573,22.3932,21.7413,21.7592,2119859.3686302,0
+TECK.US,D,20140106,000000,21.6967,21.8178,21.3435,21.5924,2300147.7011298,0
+TECK.US,D,20140107,000000,21.6261,21.6441,21.2412,21.2412,2139314.9150769,0
+TECK.US,D,20140108,000000,21.2244,21.2244,20.7054,20.9496,3311029.8359422,0
+TECK.US,D,20140109,000000,20.7054,20.7054,20.1221,20.3721,4225208.7133175,0
+TECK.US,D,20140110,000000,20.3979,20.8096,20.3542,20.4405,2275860.5192881,0
+TECK.US,D,20140113,000000,20.4842,20.6737,20.4842,20.6399,2534315.7224525,0
+TECK.US,D,20140114,000000,20.6469,21.0587,20.5507,20.6469,3575233.8184751,0
+TECK.US,D,20140115,000000,20.6966,21.5577,20.5794,21.4714,3227319.7874148,0
+TECK.US,D,20140116,000000,21.4456,22.4438,21.4456,22.4358,3759999.0229866,0
+TECK.US,D,20140117,000000,22.4438,22.7375,22.2136,22.429,2459632.9910368,0
+TECK.US,D,20140121,000000,22.6234,22.6413,22.0211,22.04,3033201.7300736,0
+TECK.US,D,20140122,000000,22.0132,22.0211,21.2582,21.2839,3092019.886447,0
+TECK.US,D,20140123,000000,21.0348,21.4129,20.9664,21.0508,2217685.3715468,0
+TECK.US,D,20140124,000000,20.9138,20.9217,20.2957,20.6469,3529269.7876397,0
+TECK.US,D,20140127,000000,20.7739,21.0249,20.4931,20.7838,3127680.6614118,0
+TECK.US,D,20140128,000000,20.9574,21.4456,20.76,21.396,3151472.9886481,0
+TECK.US,D,20140129,000000,21.1281,21.396,20.9407,21.3116,2274873.8336285,0
+TECK.US,D,20140130,000000,21.3772,21.386,20.888,20.9496,1710367.6864717,0
+TECK.US,D,20140131,000000,20.6399,20.8096,20.3364,20.6559,1803563.6240973,0
+TECK.US,D,20140203,000000,20.76,20.768,20.253,20.3443,3750098.9073243,0
+TECK.US,D,20140204,000000,20.4226,20.6469,20.2779,20.4593,2396481.0774257,0
+TECK.US,D,20140205,000000,20.4326,20.4931,20.2252,20.4405,1369112.5237998,0
+TECK.US,D,20140206,000000,20.4842,21.0448,20.3126,20.9217,1712514.4080803,0
+TECK.US,D,20140207,000000,21.1808,21.3196,20.9138,21.2749,2110343.2440161,0
+TECK.US,D,20140210,000000,21.268,21.4714,21.146,21.3196,2407815.3643786,0
+TECK.US,D,20140211,000000,21.3523,21.8098,21.2749,21.6341,2674264.8378712,0
+TECK.US,D,20140212,000000,22.0479,22.0479,21.6094,21.8098,2176555.999658,0
+TECK.US,D,20140213,000000,20.9407,21.0348,20.3046,20.3621,6004142.4863963,0
+TECK.US,D,20140214,000000,20.38,20.6052,20.1388,20.5368,4088189.4193618,0
+TECK.US,D,20140218,000000,20.6896,20.6966,20.2957,20.3443,2882148.1176206,0
+TECK.US,D,20140219,000000,20.2093,20.3979,20.004,20.0526,4590800.4425065,0
+TECK.US,D,20140220,000000,20.0288,20.2093,19.9941,20.1151,2321131.1489654,0
+TECK.US,D,20140221,000000,20.0357,20.1221,19.6052,19.9247,3418775.1036809,0
+TECK.US,D,20140224,000000,19.9594,19.9662,19.3551,19.4354,2208747.7531315,0
+TECK.US,D,20140225,000000,19.364,19.3729,18.8658,19.0306,3975430.0952837,0
+TECK.US,D,20140226,000000,19.0465,19.1676,18.9532,19.0743,2704022.6323379,0
+TECK.US,D,20140227,000000,19.0931,19.2717,18.9949,19.229,2583374.8622363,0
+TECK.US,D,20140228,000000,19.3064,19.3234,19.102,19.1159,1716248.4942584,0
+TECK.US,D,20140303,000000,18.9622,19.0465,18.6625,18.8658,2388275.1584882,0
+TECK.US,D,20140304,000000,19.0653,19.2103,18.8907,19.1328,2119444.1342158,0
+TECK.US,D,20140305,000000,19.1586,19.1676,18.9869,19.1516,1651280.4340094,0
+TECK.US,D,20140306,000000,19.3371,19.9941,19.2807,19.7698,2864490.5765024,0
+TECK.US,D,20140307,000000,19.5714,19.6052,18.9175,18.9175,2389328.3622821,0
+TECK.US,D,20140310,000000,18.7032,18.7974,18.2745,18.4452,2880289.641261,0
+TECK.US,D,20140311,000000,18.5038,18.5226,17.7586,17.8003,3123527.3094172,0
+TECK.US,D,20140312,000000,17.6901,18.0682,17.6177,18.0056,2385678.9355475,0
+TECK.US,D,20140313,000000,18.1218,18.1286,17.6544,17.6544,1327083.1413963,0
+TECK.US,D,20140314,000000,17.6812,17.9213,17.587,17.7337,1247450.8560747,0
+TECK.US,D,20140317,000000,17.8855,18.1476,17.8508,18.0682,1651734.9745941,0
+TECK.US,D,20140318,000000,18.0771,18.4452,17.9719,18.1644,1618928.432303,0
+TECK.US,D,20140319,000000,17.8955,18.0325,17.5263,17.6444,2325021.4519744,0
+TECK.US,D,20140320,000000,17.3706,17.8419,17.1891,17.578,2651769.6142548,0
+TECK.US,D,20140321,000000,17.8003,18.1893,17.716,18.1644,3033584.7132714,0
+TECK.US,D,20140324,000000,18.212,18.2984,17.8678,17.9808,2860789.7493914,0
+TECK.US,D,20140325,000000,18.3767,18.7389,18.3519,18.6357,2757724.9394695,0
+TECK.US,D,20140326,000000,18.7299,18.7558,18.0414,18.0771,1997812.7020062,0
+TECK.US,D,20140327,000000,18.1286,18.4958,18.1218,18.2041,1695044.3271588,0
+TECK.US,D,20140328,000000,18.4373,18.6545,18.4293,18.5762,3898282.161495,0
+TECK.US,D,20140331,000000,18.7389,18.7637,18.4958,18.6457,1912158.509825,0
+TECK.US,D,20140401,000000,18.7558,18.857,18.5583,18.7468,2549731.8040132,0
+TECK.US,D,20140402,000000,18.7716,19.0465,18.7299,18.9692,1574977.078957,0
+TECK.US,D,20140403,000000,18.8838,19.0306,18.6804,18.9275,3521807.6623863,0
+TECK.US,D,20140404,000000,19.1328,19.4791,19.0554,19.1249,3381576.3488218,0
+TECK.US,D,20140407,000000,19.1516,19.5298,19.11,19.3303,2941665.7222551,0
+TECK.US,D,20140408,000000,19.5118,20.5507,19.5118,20.1825,6790131.8482255,0
+TECK.US,D,20140409,000000,20.2093,20.2957,19.746,20.0109,6476189.4346579,0
+TECK.US,D,20140410,000000,19.856,19.9177,19.4175,19.4791,2555591.4469392,0
+TECK.US,D,20140411,000000,19.3371,19.6498,19.1933,19.3064,2286729.1793006,0
+TECK.US,D,20140414,000000,19.4255,19.8383,19.3234,19.5782,2139511.4459285,0
+TECK.US,D,20140415,000000,19.238,19.5395,18.7558,19.1159,3361588.6573004,0
+TECK.US,D,20140416,000000,19.364,19.4255,18.9622,19.0554,2535228.835024,0
+TECK.US,D,20140417,000000,19.0743,19.1427,18.7716,18.978,3032880.2257576,0
+TECK.US,D,20140421,000000,19.0226,19.0226,18.6178,18.7389,2298796.1735819,0
+TECK.US,D,20140422,000000,18.4631,19.1863,18.4551,19.1676,3044672.0768469,0
+TECK.US,D,20140423,000000,18.9869,19.3371,18.9175,19.2807,3466578.4617163,0
+TECK.US,D,20140424,000000,19.4632,19.5635,19.2548,19.3234,1977414.8153229,0
+TECK.US,D,20140425,000000,19.2627,19.5118,19.0931,19.3303,1840088.1269583,0
+TECK.US,D,20140428,000000,19.3064,19.3064,18.8481,18.9363,1813033.3875874,0
+TECK.US,D,20140429,000000,19.0306,19.364,18.8907,19.3461,1919168.1101947,0
+TECK.US,D,20140430,000000,19.2896,19.6586,19.238,19.5782,1607657.6399329,0
+TECK.US,D,20140501,000000,19.4871,20.3126,19.4175,20.0357,4407191.242542,0
+TECK.US,D,20140502,000000,20.0109,20.13,19.737,19.882,2105542.8519873,0
+TECK.US,D,20140505,000000,19.7856,19.8036,19.3064,19.4077,5916026.1153936,0
+TECK.US,D,20140506,000000,19.4721,19.5714,19.3461,19.4255,4092648.1500642,0
+TECK.US,D,20140507,000000,19.4871,19.4969,19.1249,19.1863,3036451.0401516,0
+TECK.US,D,20140508,000000,19.1933,19.5635,19.1516,19.3908,2333096.3503443,0
+TECK.US,D,20140509,000000,19.3551,19.4444,19.1586,19.2548,1920926.8093529,0
+TECK.US,D,20140512,000000,19.5962,20.0794,19.5872,20.0288,3372245.6687035,0
+TECK.US,D,20140513,000000,20.0526,20.253,19.8135,20.13,1787228.382862,0
+TECK.US,D,20140514,000000,20.1825,20.4326,19.9177,19.9662,3070853.0098165,0
+TECK.US,D,20140515,000000,20.0794,20.0972,19.5872,19.6845,2916030.036417,0
+TECK.US,D,20140516,000000,19.5545,19.5782,19.2896,19.5038,3636106.9820596,0
+TECK.US,D,20140519,000000,19.4791,19.9414,19.4632,19.9077,1564535.7475651,0
+TECK.US,D,20140520,000000,19.7003,19.7103,19.219,19.3461,2456825.1194868,0
+TECK.US,D,20140521,000000,19.4354,19.5298,19.246,19.4532,1294704.9355764,0
+TECK.US,D,20140522,000000,19.5782,19.8036,19.5038,19.6676,2107226.970207,0
+TECK.US,D,20140523,000000,19.7003,20.0794,19.6676,20.0437,1962264.8062995,0
+TECK.US,D,20140527,000000,20.13,20.1895,19.7946,19.9941,2304207.3230262,0
+TECK.US,D,20140528,000000,19.865,19.882,19.4077,19.4077,2482869.9926363,0
+TECK.US,D,20140529,000000,19.5118,19.5635,19.3234,19.4721,1371662.3856167,0
+TECK.US,D,20140530,000000,19.3234,19.4532,18.9949,19.1863,2811033.1770474,0
+TECK.US,D,20140602,000000,19.3461,19.3997,19.2033,19.3154,1172860.8469069,0
+TECK.US,D,20140603,000000,19.1863,19.1863,18.9869,19.0554,3829228.2752361,0
+TECK.US,D,20140604,000000,18.9532,18.9532,18.6277,18.7389,3295419.2392308,0
+TECK.US,D,20140605,000000,18.7974,19.0226,18.7111,18.9432,3115469.5445061,0
+TECK.US,D,20140606,000000,18.9275,18.978,18.4016,18.603,3736480.8310919,0
+TECK.US,D,20140609,000000,18.6804,18.7558,18.5315,18.6178,1431805.8654242,0
+TECK.US,D,20140610,000000,18.5841,18.7716,18.5583,18.7637,1854992.2204547,0
+TECK.US,D,20140611,000000,18.7558,18.7974,18.6625,18.7716,2243101.3459715,0
+TECK.US,D,20140612,000000,18.859,18.9025,18.6427,18.7289,2787770.9791849,0
+TECK.US,D,20140613,000000,18.7379,18.9025,18.6874,18.8411,2021050.7114562,0
+TECK.US,D,20140616,000000,18.8331,18.9652,18.7558,18.8084,1361734.0501398,0
+TECK.US,D,20140617,000000,18.7201,18.8411,18.6525,18.8173,1502114.5255812,0
+TECK.US,D,20140618,000000,18.8084,19.4215,18.7637,19.3957,1728223.7741424,0
+TECK.US,D,20140619,000000,19.4691,19.861,19.4404,19.7222,2438862.1996609,0
+TECK.US,D,20140620,000000,19.8174,19.8174,19.5278,19.7489,1680324.6703076,0
+TECK.US,D,20140623,000000,19.88,20.0804,19.7311,20.0357,2476771.489137,0
+TECK.US,D,20140624,000000,20.003,20.124,19.5108,19.5705,2489940.0640372,0
+TECK.US,D,20140625,000000,19.5535,19.8273,19.2916,19.3768,3237691.5771208,0
+TECK.US,D,20140626,000000,19.4027,19.4939,19.2916,19.4592,1947784.0100217,0
+TECK.US,D,20140627,000000,19.5198,19.7996,19.4404,19.6686,1961171.2884848,0
+TECK.US,D,20140630,000000,19.5535,20.0804,19.3581,20.0446,2102649.3131431,0
+TECK.US,D,20140701,000000,20.2749,20.8087,20.2749,20.6608,3576046.1459946,0
+TECK.US,D,20140702,000000,20.4138,20.9514,20.379,20.9148,5348849.1643574,0
+TECK.US,D,20140703,000000,20.9337,21.4833,20.9059,21.4317,2849526.0119748,0
+TECK.US,D,20140707,000000,21.0815,21.6252,20.7997,21.5547,3360669.4976257,0
+TECK.US,D,20140708,000000,21.4933,21.7235,21.1073,21.3533,2797734.5894302,0
+TECK.US,D,20140709,000000,21.3613,21.6252,21.3038,21.407,1885401.0863576,0
+TECK.US,D,20140710,000000,21.1172,21.7056,20.9951,21.4149,2907924.9025316,0
+TECK.US,D,20140711,000000,21.0488,21.2749,21.0021,21.2135,2264081.7702556,0
+TECK.US,D,20140714,000000,21.3206,21.3613,20.9514,21.0636,1573093.4063342,0
+TECK.US,D,20140715,000000,21.0488,21.2582,20.6082,20.7203,2072504.5040765,0
+TECK.US,D,20140716,000000,20.8791,21.2234,20.7481,21.1698,2247987.4052946,0
+TECK.US,D,20140717,000000,20.9951,21.3116,20.7997,20.8791,1792948.942416,0
+TECK.US,D,20140718,000000,20.8364,20.9059,20.5288,20.6519,1441452.0027555,0
+TECK.US,D,20140721,000000,20.6172,20.7918,20.4405,20.773,1305829.589621,0
+TECK.US,D,20140722,000000,20.9594,20.9951,20.6519,20.7997,1587828.1809431,0
+TECK.US,D,20140723,000000,20.7997,20.9684,20.758,20.9594,2287126.2724056,0
+TECK.US,D,20140724,000000,21.3376,21.9774,20.9426,21.2035,3939877.1603243,0
+TECK.US,D,20140725,000000,21.0289,21.0538,20.4326,20.5725,2892222.591423,0
+TECK.US,D,20140728,000000,20.6429,21.0388,20.6082,20.9853,1648250.8353449,0
+TECK.US,D,20140729,000000,21.0538,21.4149,20.9514,21.2939,2805696.6085416,0
+TECK.US,D,20140730,000000,21.3713,21.7334,21.3116,21.4664,3258794.9591684,0
+TECK.US,D,20140731,000000,21.2939,21.4586,21.0388,21.0388,2573883.9338852,0
+TECK.US,D,20140801,000000,20.9426,21.268,20.7402,20.8692,2791095.878052,0
+TECK.US,D,20140804,000000,20.9594,21.0725,20.7818,21.0211,1628859.7913315,0
+TECK.US,D,20140805,000000,20.8265,20.9059,20.6082,20.7997,2475252.6584028,0
+TECK.US,D,20140806,000000,20.6926,20.9059,20.5992,20.758,1683200.0678425,0
+TECK.US,D,20140807,000000,20.8364,20.9337,20.3016,20.4138,1787043.9462166,0
+TECK.US,D,20140808,000000,20.4058,20.5537,20.2827,20.5288,1558243.7367659,0
+TECK.US,D,20140811,000000,20.7203,20.9059,20.6519,20.7481,1380826.770399,0
+TECK.US,D,20140812,000000,20.2659,20.5635,20.2382,20.3274,2458761.2003367,0
+TECK.US,D,20140813,000000,20.3274,20.3522,20.003,20.1766,2266444.1718756,0
+TECK.US,D,20140814,000000,20.1171,20.2302,20.0208,20.2034,1314926.4484186,0
+TECK.US,D,20140815,000000,20.3701,20.3969,19.9147,20.1855,2258800.6335285,0
+TECK.US,D,20140818,000000,20.248,20.3522,20.1498,20.2917,1795456.4745108,0
+TECK.US,D,20140819,000000,20.248,20.4226,20.0536,20.0625,996096.96767734,0
+TECK.US,D,20140820,000000,20.1081,20.4593,19.9931,20.4226,1477997.6704775,0
+TECK.US,D,20140821,000000,20.3969,20.3969,20.0446,20.0625,1262055.6179665,0
+TECK.US,D,20140822,000000,20.0804,20.1677,19.9484,20.1081,2059535.4835794,0
+TECK.US,D,20140825,000000,20.1588,20.1855,19.9831,20.0893,922632.72754093,0
+TECK.US,D,20140826,000000,20.0992,20.4058,20.0893,20.3274,1419135.1686813,0
+TECK.US,D,20140827,000000,20.4326,20.511,20.1935,20.2749,877208.90458439,0
+TECK.US,D,20140828,000000,20.1677,20.2113,19.9057,19.9574,1595221.7723611,0
+TECK.US,D,20140829,000000,19.9931,20.0625,19.7896,19.9662,1661523.2188487,0
+TECK.US,D,20140902,000000,19.8085,19.871,19.6309,19.6409,1384077.0883275,0
+TECK.US,D,20140903,000000,19.7896,19.8273,19.6409,19.6686,1326560.0669761,0
+TECK.US,D,20140904,000000,19.7311,19.8889,19.5625,19.5705,1376636.127935,0
+TECK.US,D,20140905,000000,19.5772,19.6309,19.4494,19.6139,799556.03768502,0
+TECK.US,D,20140908,000000,19.5705,19.5872,19.2916,19.2916,1362140.2138995,0
+TECK.US,D,20140909,000000,19.2567,19.2994,18.9572,19.1676,1729741.5970261,0
+TECK.US,D,20140910,000000,19.1229,19.1506,18.6427,18.7885,1640519.6140026,0
+TECK.US,D,20140911,000000,18.6139,18.7885,18.4214,18.6932,2409019.7457506,0
+TECK.US,D,20140912,000000,18.6525,18.8868,18.5533,18.7458,1752489.7911231,0
+TECK.US,D,20140915,000000,18.8937,18.8937,18.3946,18.5435,1810757.6611123,0
+TECK.US,D,20140916,000000,18.472,18.9909,18.2974,18.9393,2871613.0561304,0
+TECK.US,D,20140917,000000,18.9472,19.0911,18.8173,18.9025,4333579.8562295,0
+TECK.US,D,20140918,000000,18.9215,18.9304,18.599,18.6684,4588920.8012859,0
+TECK.US,D,20140919,000000,18.6605,18.7101,17.5602,17.6127,6462533.0601057,0
+TECK.US,D,20140922,000000,17.4639,17.4639,16.936,17.2872,5054421.7604172,0
+TECK.US,D,20140923,000000,17.7377,17.7635,17.3151,17.4392,5250726.8533878,0
+TECK.US,D,20140924,000000,17.5503,17.6067,17.3151,17.4639,2967025.2570506,0
+TECK.US,D,20140925,000000,17.3588,17.3588,16.7892,16.8923,3598739.9161635,0
+TECK.US,D,20140926,000000,16.8159,16.9549,16.6493,16.9192,1975511.9935402,0
+TECK.US,D,20140929,000000,16.7802,16.8229,16.5788,16.6046,2304505.6467802,0
+TECK.US,D,20140930,000000,16.5332,16.8656,16.3218,16.5868,3463998.364384,0
+TECK.US,D,20141001,000000,16.5699,16.6493,16.1929,16.3149,3849986.9724058,0
+TECK.US,D,20141002,000000,16.3655,16.3745,15.6105,16.1571,3605367.5411859,0
+TECK.US,D,20141003,000000,15.9865,15.9954,15.4705,15.5568,4849581.1813891,0
+TECK.US,D,20141006,000000,15.8496,15.9002,15.3486,15.6551,4335204.5112686,0
+TECK.US,D,20141007,000000,15.5935,15.7175,14.7254,14.8831,5437744.6038124,0
+TECK.US,D,20141008,000000,14.8414,15.3147,14.3463,15.28,6536919.4834684,0
+TECK.US,D,20141009,000000,15.3079,15.3079,14.0785,14.1777,8774395.0078348,0
+TECK.US,D,20141010,000000,13.9346,14.6183,13.7253,14.0943,6378942.9457905,0
+TECK.US,D,20141013,000000,14.3463,14.8316,14.2679,14.2779,6043098.9325631,0
+TECK.US,D,20141014,000000,14.4615,14.6271,13.9783,14.1866,5806400.1985835,0
+TECK.US,D,20141015,000000,13.9346,14.2224,13.7053,13.9871,5254064.8543114,0
+TECK.US,D,20141016,000000,13.4782,13.879,13.3631,13.6349,5636012.9895968,0
+TECK.US,D,20141017,000000,13.8116,13.887,13.4961,13.743,5195203.3603658,0
+TECK.US,D,20141020,000000,13.626,13.7053,13.3016,13.6162,3153944.2381242,0
+TECK.US,D,20141021,000000,13.8116,14.1946,13.6966,14.1192,3679612.8654758,0
+TECK.US,D,20141022,000000,14.1946,14.3295,13.7343,13.761,3573651.493158,0
+TECK.US,D,20141023,000000,13.9068,14.0498,13.7343,13.9524,3129248.8768217,0
+TECK.US,D,20141024,000000,13.9068,14.0596,13.7957,13.9346,1722610.0467435,0
+TECK.US,D,20141027,000000,13.9961,13.9961,13.4782,13.5486,2738373.2016263,0
+TECK.US,D,20141028,000000,13.6706,14.0596,13.5823,13.9961,3533958.3082608,0
+TECK.US,D,20141029,000000,14.4257,15.1104,14.1291,14.2392,7788007.6720714,0
+TECK.US,D,20141030,000000,14.1192,14.1192,13.6786,13.743,5931580.2724756,0
+TECK.US,D,20141031,000000,13.7253,13.887,13.4355,13.8543,3570687.4047775,0
+TECK.US,D,20141103,000000,13.8711,13.9068,13.5992,13.7778,3430690.9203842,0
+TECK.US,D,20141104,000000,13.5992,13.626,13.0833,13.1617,4317215.3873291,0
+TECK.US,D,20141105,000000,13.1795,13.752,12.9493,13.5566,3687443.8640196,0
+TECK.US,D,20141106,000000,13.4692,13.6449,13.249,13.3364,3000625.9855518,0
+TECK.US,D,20141107,000000,13.4265,14.5994,13.3721,14.5656,4680534.4135945,0
+TECK.US,D,20141110,000000,14.7065,14.8147,14.0596,14.138,3913785.9260511,0
+TECK.US,D,20141111,000000,13.9871,14.2869,13.9694,14.1459,2227275.0692488,0
+TECK.US,D,20141112,000000,14.138,14.4892,13.9961,14.1777,3067572.4563724,0
+TECK.US,D,20141113,000000,14.138,14.2492,13.5992,13.6449,2970445.901717,0
+TECK.US,D,20141114,000000,13.6162,14.1291,13.5566,14.0785,2984536.6598434,0
+TECK.US,D,20141117,000000,14.0248,14.4178,13.8274,14.2224,3141837.9376726,0
+TECK.US,D,20141118,000000,14.2591,14.4178,14.1192,14.3384,3090366.0037429,0
+TECK.US,D,20141119,000000,14.1618,14.2779,13.6786,13.887,4859784.660058,0
+TECK.US,D,20141120,000000,13.6786,14.2134,13.6786,14.1459,2899027.5981371,0
+TECK.US,D,20141121,000000,14.6371,15.6998,14.6183,15.5658,7500936.5690799,0
+TECK.US,D,20141124,000000,15.6828,15.6828,14.7512,14.8227,3989185.2391866,0
+TECK.US,D,20141125,000000,14.8414,15.0757,14.778,14.9943,3515559.99701,0
+TECK.US,D,20141126,000000,15.0578,15.0668,14.6708,14.7602,1936499.1077443,0
+TECK.US,D,20141128,000000,14.2392,14.2492,13.3174,13.6162,4615755.8292433,0
+TECK.US,D,20141201,000000,13.626,13.743,13.109,13.3174,4425600.6401486,0
+TECK.US,D,20141202,000000,13.4355,13.7957,13.1795,13.1884,3927605.5723874,0
+TECK.US,D,20141203,000000,13.2232,13.7778,13.135,13.5308,3768569.7838125,0
+TECK.US,D,20141204,000000,13.4525,13.5655,12.862,12.9265,2915408.1926459,0
+TECK.US,D,20141205,000000,12.9771,13.0556,12.6358,12.7925,2985147.4172588,0
+TECK.US,D,20141208,000000,12.6447,12.8085,11.9582,12.1804,3195902.0631409,0
+TECK.US,D,20141209,000000,11.9244,12.5902,11.8867,12.1705,4342954.8817707,0
+TECK.US,D,20141210,000000,12.0366,12.092,11.3062,11.4323,5080802.2477899,0
+TECK.US,D,20141211,000000,11.3668,11.6524,10.6772,10.7694,8006861.4047359,0
+TECK.US,D,20141212,000000,10.6037,10.7139,10.0471,10.066,8868872.9313225,0
+TECK.US,D,20141215,000000,10.196,10.4252,10.0848,10.1116,6012294.9892561,0
+TECK.US,D,20141216,000000,10.066,10.5571,10.0104,10.1771,6389894.2495457,0
+TECK.US,D,20141217,000000,10.566,11.3479,10.3964,11.2428,7128838.156931,0
+TECK.US,D,20141218,000000,11.6157,11.7587,11.2428,11.7161,8627004.9320236,0
+TECK.US,D,20141219,000000,11.8301,12.1337,11.7845,12.0503,5514828.0351677,0
+TECK.US,D,20141222,000000,11.9422,12.0067,11.597,11.6881,3856543.0400411,0
+TECK.US,D,20141223,000000,11.6524,12.4036,11.607,12.1695,4632601.042842,0
+TECK.US,D,20141224,000000,12.0405,12.4314,11.9422,12.1238,2905711.6627886,0
+TECK.US,D,20141226,000000,12.2777,12.4592,12.0405,12.3232,2467455.9267765,0
+TECK.US,D,20141229,000000,12.3232,12.6239,12.239,12.3878,3744826.8412517,0
+TECK.US,D,20141230,000000,12.3878,12.6884,12.3619,12.5157,3143457.553459,0
+TECK.US,D,20141231,000000,12.487,12.5594,12.1596,12.4036,2905205.7218274,0
+TECK.US,D,20150102,000000,12.3619,12.5594,12.23,12.5058,3692523.4306426,0
+TECK.US,D,20150105,000000,12.3134,12.4413,11.8301,12.0603,6507465.0520083,0
+TECK.US,D,20150106,000000,12.0603,12.2964,11.9779,11.9869,5032133.1461575,0
+TECK.US,D,20150107,000000,12.0503,12.1536,11.8847,11.9869,2994141.4753032,0
+TECK.US,D,20150108,000000,12.1536,12.7251,12.0802,12.5297,3862410.7457712,0
+TECK.US,D,20150109,000000,12.5237,12.5297,12.3034,12.3619,2351362.6331768,0
+TECK.US,D,20150112,000000,12.1437,12.1596,11.6784,11.8658,7199479.4077596,0
+TECK.US,D,20150113,000000,11.8122,11.847,10.9867,11.1683,10078380.231003,0
+TECK.US,D,20150114,000000,9.7306,10.4866,9.5024,10.4678,8543464.2023838,0
+TECK.US,D,20150115,000000,10.6861,10.7049,10.2872,10.3428,6173749.6190801,0
+TECK.US,D,20150116,000000,10.4053,10.8488,10.3964,10.7883,5028537.1355006,0
+TECK.US,D,20150120,000000,10.8161,11.0711,10.7397,10.9867,4574082.2180733,0
+TECK.US,D,20150121,000000,11.1584,11.7587,11.0711,11.6971,6012321.1933696,0
+TECK.US,D,20150122,000000,11.8569,11.8946,11.5513,11.7161,6684600.8280801,0
+TECK.US,D,20150123,000000,11.6784,11.6784,11.1405,11.3379,4694678.5877984,0
+TECK.US,D,20150126,000000,11.3012,11.6357,11.1772,11.5791,4337395.5783,0
+TECK.US,D,20150127,000000,11.2428,11.4957,11.1772,11.469,4480891.3197002,0
+TECK.US,D,20150128,000000,11.4123,11.607,11.2428,11.2864,4706820.1630182,0
+TECK.US,D,20150129,000000,11.3281,11.3668,11.0978,11.3479,5060113.0923062,0
+TECK.US,D,20150130,000000,11.2606,11.9779,11.0879,11.7161,4141623.6382548,0
+TECK.US,D,20150202,000000,11.8748,12.4036,11.7338,12.3709,5698187.2882031,0
+TECK.US,D,20150203,000000,12.8759,13.4971,12.867,13.4792,5957714.8443213,0
+TECK.US,D,20150204,000000,13.0496,13.2054,12.8492,13.0168,4376880.1381395,0
+TECK.US,D,20150205,000000,13.1517,13.6866,13.0883,13.5863,6059851.4239139,0
+TECK.US,D,20150206,000000,13.4245,13.6132,13.0496,13.124,4063297.5272077,0
+TECK.US,D,20150209,000000,13.2609,13.7887,13.2242,13.5775,3277641.7639008,0
+TECK.US,D,20150210,000000,13.3858,13.3858,12.8303,12.9255,4698692.8564214,0
+TECK.US,D,20150211,000000,12.7509,12.7965,12.2866,12.6784,7454778.023094,0
+TECK.US,D,20150212,000000,13.0496,13.6519,12.9881,13.6319,4326303.175472,0
+TECK.US,D,20150213,000000,13.8493,14.2988,13.7887,13.9783,5000850.4738534,0
+TECK.US,D,20150217,000000,13.894,14.397,13.7887,14.3603,3851057.3096584,0
+TECK.US,D,20150218,000000,14.2313,14.7423,14.1946,14.5786,7381980.9800021,0
+TECK.US,D,20150219,000000,14.3246,14.4427,14.1162,14.2035,4261945.8726383,0
+TECK.US,D,20150220,000000,14.1509,14.2501,13.8592,13.9971,3866071.2588615,0
+TECK.US,D,20150223,000000,13.8404,13.894,13.3858,13.5069,4642624.1162678,0
+TECK.US,D,20150224,000000,13.7887,14.0973,13.7153,13.9971,4286844.8197459,0
+TECK.US,D,20150225,000000,14.0448,14.1856,13.884,14.1429,2609446.9473497,0
+TECK.US,D,20150226,000000,14.3146,14.5259,14.1162,14.1589,3664832.7375934,0
+TECK.US,D,20150227,000000,14.2889,14.8167,14.2501,14.6232,4957527.0113814,0
+TECK.US,D,20150302,000000,14.4992,14.9159,14.3424,14.4704,3943713.0394052,0
+TECK.US,D,20150303,000000,14.4337,14.5498,14.2134,14.2134,3489385.1111435,0
+TECK.US,D,20150304,000000,14.0348,14.0448,13.4048,13.6607,6179075.1012302,0
+TECK.US,D,20150305,000000,13.771,13.9237,13.4792,13.6607,3779112.9081069,0
+TECK.US,D,20150306,000000,13.3115,13.5436,12.9692,13.0595,4394301.8422361,0
+TECK.US,D,20150309,000000,13.1884,13.2242,12.8759,12.9593,2040744.1106256,0
+TECK.US,D,20150310,000000,12.606,12.8492,12.4413,12.5058,4583863.4073742,0
+TECK.US,D,20150311,000000,12.4215,12.6784,12.3134,12.606,2605138.3863748,0
+TECK.US,D,20150312,000000,12.9781,13.124,12.8035,12.8303,3373276.6997859,0
+TECK.US,D,20150313,000000,12.6329,12.6527,12.107,12.4691,3922600.5867029,0
+TECK.US,D,20150316,000000,12.6329,12.6329,12.2489,12.3331,4664019.7749665,0
+TECK.US,D,20150317,000000,12.2687,12.3431,12.0067,12.2964,3826612.9031355,0
+TECK.US,D,20150318,000000,12.0503,12.9354,12.0156,12.9255,5157935.0638208,0
+TECK.US,D,20150319,000000,12.8035,12.8957,12.5237,12.5782,4149438.5111903,0
+TECK.US,D,20150320,000000,12.8303,13.7788,12.8303,13.622,4943631.776256,0
+TECK.US,D,20150323,000000,13.7353,14.4515,13.7353,14.3791,5050946.6918227,0
+TECK.US,D,20150324,000000,14.0895,14.3335,13.8404,14.0527,4107433.3171991,0
+TECK.US,D,20150325,000000,14.2789,14.4168,13.4692,13.4971,4583643.6959608,0
+TECK.US,D,20150326,000000,13.7253,13.8224,13.1051,13.114,3881590.1411754,0
+TECK.US,D,20150327,000000,13.0069,13.0238,12.5237,12.606,5481528.6539721,0
+TECK.US,D,20150330,000000,12.606,14.4337,12.4215,13.884,23345061.316523,0
+TECK.US,D,20150331,000000,12.743,13.0406,12.3619,12.487,12706777.791689,0
+TECK.US,D,20150401,000000,12.5058,12.5961,12.23,12.23,6190288.4461207,0
+TECK.US,D,20150402,000000,12.0703,12.4493,12.0503,12.4314,5247108.6700194,0
+TECK.US,D,20150406,000000,12.5782,12.7331,12.4413,12.6884,3523140.0407744,0
+TECK.US,D,20150407,000000,12.5297,12.743,12.4413,12.6427,4334686.4761011,0
+TECK.US,D,20150408,000000,12.8213,13.0238,12.6527,12.7251,4069389.9836039,0
+TECK.US,D,20150409,000000,12.7509,12.7698,12.5594,12.6963,5378730.9244382,0
+TECK.US,D,20150410,000000,12.6784,12.8213,12.4314,12.5058,2492102.9112542,0
+TECK.US,D,20150413,000000,12.4036,12.4125,11.9592,12.0156,3857948.9915173,0
+TECK.US,D,20150414,000000,12.222,12.2777,12.0603,12.2687,4091382.2898105,0
+TECK.US,D,20150415,000000,12.3134,12.7598,12.2052,12.606,7428258.4523495,0
+TECK.US,D,20150416,000000,12.6427,12.7598,12.3431,12.4959,4443544.4108145,0
+TECK.US,D,20150417,000000,12.3967,12.5495,12.1883,12.2489,3711052.762461,0
+TECK.US,D,20150420,000000,12.3034,12.5882,12.2052,12.5782,7949686.0447109,0
+TECK.US,D,20150421,000000,12.0703,12.2489,11.4878,11.7338,10354500.03024,0
+TECK.US,D,20150422,000000,11.726,11.8569,11.5691,11.7071,5432106.688001,0
+TECK.US,D,20150423,000000,11.7498,12.3331,11.607,12.2777,6608112.0285317,0
+TECK.US,D,20150424,000000,12.4125,13.0496,12.4036,13.0326,6810938.9222201,0
+TECK.US,D,20150427,000000,12.9881,13.5258,12.8492,13.2967,4703606.1277085,0
+TECK.US,D,20150428,000000,13.2787,13.7053,13.1785,13.5775,6765771.0932958,0
+TECK.US,D,20150429,000000,13.4515,13.7053,13.3691,13.5436,5464484.8938208,0
+TECK.US,D,20150430,000000,13.2609,13.8493,13.1597,13.8077,5363657.5120543,0
+TECK.US,D,20150501,000000,13.884,14.1767,13.744,14.1509,4109523.5991786,0
+TECK.US,D,20150504,000000,14.2035,14.4803,14.1252,14.3424,3529407.863161,0
+TECK.US,D,20150505,000000,14.4704,14.7343,14.0625,14.0895,5076128.8449266,0
+TECK.US,D,20150506,000000,14.1162,14.1767,13.7253,13.8224,3004728.9450205,0
+TECK.US,D,20150507,000000,13.7153,13.7153,13.2411,13.5258,4601842.4528085,0
+TECK.US,D,20150508,000000,13.5685,13.771,13.3314,13.6042,3105092.7155476,0
+TECK.US,D,20150511,000000,13.6132,13.8671,13.0595,13.0883,3702032.5003031,0
+TECK.US,D,20150512,000000,13.0406,13.3314,12.9057,13.0693,3152570.5378648,0
+TECK.US,D,20150513,000000,13.124,13.3314,12.7598,12.8213,3258555.0907445,0
+TECK.US,D,20150514,000000,12.9354,13.132,12.5782,12.6963,3491803.9523925,0
+TECK.US,D,20150515,000000,12.6139,12.6606,12.4314,12.5882,3669408.3789563,0
+TECK.US,D,20150518,000000,12.5237,12.5395,12.1596,12.2587,2137345.5751599,0
+TECK.US,D,20150519,000000,12.0405,12.0881,11.726,11.8391,4090685.8651009,0
+TECK.US,D,20150520,000000,11.9235,12.0236,11.8122,11.847,3575711.5396218,0
+TECK.US,D,20150521,000000,11.9235,11.9422,11.5414,11.6604,5233907.8439025,0
+TECK.US,D,20150522,000000,11.597,11.6881,11.4412,11.4957,2392815.5250828,0
+TECK.US,D,20150526,000000,11.2428,11.3579,10.7219,10.7883,5906692.4117237,0
+TECK.US,D,20150527,000000,10.8061,11.0145,10.6405,10.9213,5062271.908121,0
+TECK.US,D,20150528,000000,10.7694,11.0522,10.566,11.0244,8081272.016511,0
+TECK.US,D,20150529,000000,10.948,11.0711,10.5849,10.5849,5938825.7098671,0
+TECK.US,D,20150601,000000,10.6315,10.6315,10.3626,10.4768,3703836.5527347,0
+TECK.US,D,20150602,000000,10.5849,11.4323,10.5482,11.1772,7039376.3054835,0
+TECK.US,D,20150603,000000,11.0978,11.2795,10.8667,10.9679,3725567.8256565,0
+TECK.US,D,20150604,000000,10.7496,10.831,10.5313,10.5849,6188528.7391119,0
+TECK.US,D,20150605,000000,10.5115,10.8756,10.4053,10.5938,4426192.248404,0
+TECK.US,D,20150608,000000,10.6037,10.6584,10.2218,10.3229,3903799.1352439,0
+TECK.US,D,20150609,000000,10.4936,10.831,10.4678,10.6405,4561452.8432016,0
+TECK.US,D,20150610,000000,10.9213,11.1772,10.6682,10.7596,4260118.6396448,0
+TECK.US,D,20150611,000000,10.7209,10.7209,10.5283,10.6672,3518850.6289592,0
+TECK.US,D,20150612,000000,10.6197,10.6672,10.4391,10.4391,2680120.449395,0
+TECK.US,D,20150615,000000,10.2982,10.4013,10.2435,10.2733,3071911.252863,0
+TECK.US,D,20150616,000000,10.2158,10.2337,9.95579,10.0759,5359371.1237909,0
+TECK.US,D,20150617,000000,10.0858,10.3072,9.93005,10.3072,6522694.6812229,0
+TECK.US,D,20150618,000000,10.4202,10.4986,10.066,10.3072,4306671.2551842,0
+TECK.US,D,20150619,000000,10.0024,10.2435,9.9747,10.0571,6573940.8566359,0
+TECK.US,D,20150622,000000,10.1126,10.1215,9.92111,9.9747,3961341.3528583,0
+TECK.US,D,20150623,000000,9.95579,10.3736,9.95579,10.317,5417783.1164044,0
+TECK.US,D,20150624,000000,10.2902,10.6117,10.2535,10.3369,5266988.5215351,0
+TECK.US,D,20150625,000000,10.3567,10.3736,9.82091,9.82983,5617744.6910631,0
+TECK.US,D,20150626,000000,9.76633,9.81297,9.54011,9.73656,5821075.5100117,0
+TECK.US,D,20150629,000000,9.49645,9.73656,9.4518,9.55002,6307314.0014518,0
+TECK.US,D,20150630,000000,9.59666,9.59666,9.07397,9.12963,6405298.2369001,0
+TECK.US,D,20150701,000000,9.19273,9.20216,8.5853,8.65892,5878178.3047992,0
+TECK.US,D,20150702,000000,8.92514,9.02723,8.76033,8.84318,5989559.8972158,0
+TECK.US,D,20150706,000000,8.59463,8.67748,8.41008,8.6494,4237405.720316,0
+TECK.US,D,20150707,000000,8.43786,8.91581,8.05973,8.90757,13639973.800535,0
+TECK.US,D,20150708,000000,8.8152,8.89824,8.22582,8.29964,7941245.2966022,0
+TECK.US,D,20150709,000000,8.57587,8.69564,8.22582,8.24418,7437854.1971547,0
+TECK.US,D,20150710,000000,8.51138,8.62172,8.09713,8.18902,5542186.1375453,0
+TECK.US,D,20150713,000000,8.21669,8.78792,8.10607,8.76033,6192348.4925845,0
+TECK.US,D,20150714,000000,8.71399,9.04609,8.51138,8.71399,6856751.7754775,0
+TECK.US,D,20150715,000000,8.7508,8.85221,8.41008,8.53897,6676220.5510026,0
+TECK.US,D,20150716,000000,8.60356,8.61278,8.32722,8.33655,3060186.9277586,0
+TECK.US,D,20150717,000000,8.27206,8.29964,7.86654,7.99544,4478737.543138,0
+TECK.US,D,20150720,000000,7.91278,7.92181,7.46113,7.52582,5743020.5107547,0
+TECK.US,D,20150721,000000,7.5902,7.94949,7.57206,7.59964,5751487.4629769,0
+TECK.US,D,20150722,000000,7.45219,7.47978,7.20365,7.34176,7542831.9073644,0
+TECK.US,D,20150723,000000,7.74689,7.84808,6.61378,6.98229,10752613.080022,0
+TECK.US,D,20150724,000000,6.88098,6.89944,6.48479,6.53113,10170951.301307,0
+TECK.US,D,20150727,000000,6.41127,6.69692,6.1902,6.19933,10064887.128236,0
+TECK.US,D,20150728,000000,6.37436,6.86272,6.30996,6.74296,8756746.5373712,0
+TECK.US,D,20150729,000000,6.78891,6.9179,6.58639,6.88098,7905482.7287347,0
+TECK.US,D,20150730,000000,6.83494,6.89944,6.49402,6.60445,6642763.9451257,0
+TECK.US,D,20150731,000000,6.70595,6.86272,6.66914,6.76132,5128463.4989018,0
+TECK.US,D,20150803,000000,6.71518,6.71518,6.37436,6.44807,6844088.1336881,0
+TECK.US,D,20150804,000000,6.57726,6.6876,6.356,6.50345,4621818.0501237,0
+TECK.US,D,20150805,000000,6.66914,6.82581,6.356,6.45731,7439590.7236014,0
+TECK.US,D,20150806,000000,6.42039,6.81629,6.36523,6.79822,6383246.4675129,0
+TECK.US,D,20150807,000000,6.70595,6.96363,6.5218,6.56785,8721029.3227771,0
+TECK.US,D,20150810,000000,6.62301,7.21247,6.53113,7.16664,6392858.3379263,0
+TECK.US,D,20150811,000000,6.81629,6.81629,6.48479,6.60445,7402952.3336316,0
+TECK.US,D,20150812,000000,6.59553,6.76132,6.43905,6.75209,6975176.227331,0
+TECK.US,D,20150813,000000,6.66914,6.71518,6.38349,6.50345,5290002.7881695,0
+TECK.US,D,20150814,000000,6.50345,6.61378,6.37436,6.44807,4163369.0210839,0
+TECK.US,D,20150817,000000,6.42039,6.44807,6.26383,6.42039,5195880.6359156,0
+TECK.US,D,20150818,000000,6.2177,6.23634,5.85841,5.94126,8384493.9240926,0
+TECK.US,D,20150819,000000,5.78488,6.01518,5.73875,5.97816,7545873.6002352,0
+TECK.US,D,20150820,000000,6.0889,6.20836,5.91368,5.99673,5345910.2722397,0
+TECK.US,D,20150821,000000,5.95991,6.03353,5.73875,5.79431,4934685.087186,0
+TECK.US,D,20150824,000000,5.06623,5.77566,4.90053,5.37024,6526550.7173141,0
+TECK.US,D,20150825,000000,5.86784,5.91368,5.18608,5.25028,6443992.6419317,0
+TECK.US,D,20150826,000000,5.37024,5.3889,4.94667,5.08478,8394047.339176,0
+TECK.US,D,20150827,000000,5.31508,6.32842,5.30594,6.31899,15620751.813045,0
+TECK.US,D,20150828,000000,6.16232,6.9179,6.14406,6.5218,10447454.083741,0
+TECK.US,D,20150831,000000,6.40204,6.6876,6.09822,6.60445,6871173.1085746,0
+TECK.US,D,20150901,000000,6.18108,6.41127,5.89542,5.99673,6055349.3556391,0
+TECK.US,D,20150902,000000,6.18108,6.18108,5.81236,6.12561,5166896.8706486,0
+TECK.US,D,20150903,000000,6.24558,6.63243,6.12561,6.27296,7251567.1383574,0
+TECK.US,D,20150904,000000,6.10736,6.12561,5.63745,5.67425,6188876.4475415,0
+TECK.US,D,20150908,000000,6.07948,6.30074,5.95048,6.01518,6368433.0805633,0
+TECK.US,D,20150909,000000,6.29151,6.51267,6.18108,6.356,11792722.879928,0
+TECK.US,D,20150910,000000,6.32842,6.44807,6.12561,6.18108,11077069.390219,0
+TECK.US,D,20150911,000000,6.09822,6.23634,5.88589,6.02411,8905688.7029839,0
+TECK.US,D,20150914,000000,5.96914,6.01518,5.76643,5.86784,6530732.2891234,0
+TECK.US,D,20150915,000000,5.76643,5.9875,5.757,5.91368,3876448.08782,0
+TECK.US,D,20150916,000000,6.06102,6.20836,5.9875,6.12561,6187356.6089567,0
+TECK.US,D,20150917,000000,6.01518,6.2177,5.95048,6.10736,8634204.0082911,0
+TECK.US,D,20150918,000000,6.09822,6.09822,5.58208,5.66513,10125792.543037,0
+TECK.US,D,20150921,000000,5.69261,5.70174,5.29662,5.35198,10244121.24909,0
+TECK.US,D,20150922,000000,5.04776,5.04776,4.80855,4.94667,15440655.979994,0
+TECK.US,D,20150923,000000,4.98338,5.03895,4.7257,4.76251,7625719.549867,0
+TECK.US,D,20150924,000000,4.7257,4.77174,4.42149,4.7257,14353408.003396,0
+TECK.US,D,20150925,000000,4.75309,4.78077,4.40304,4.49522,8400018.8535096,0
+TECK.US,D,20150928,000000,4.32932,4.32932,4.04355,4.09018,15605944.473198,0
+TECK.US,D,20150929,000000,4.18197,4.3572,4.09018,4.33874,8145121.3626824,0
+TECK.US,D,20150930,000000,4.44917,4.53222,4.2281,4.42149,9463468.4557674,0
+TECK.US,D,20151001,000000,4.53222,4.6885,4.14526,4.23734,9774707.8142392,0
+TECK.US,D,20151002,000000,4.30183,4.71637,4.2281,4.69791,9587335.3004314,0
+TECK.US,D,20151005,000000,5.00183,5.3243,4.91888,5.18608,12785409.281443,0
+TECK.US,D,20151006,000000,5.29662,5.66513,5.17686,5.48098,11180664.329515,0
+TECK.US,D,20151007,000000,6.04296,6.69692,6.01518,6.25459,25321246.554211,0
+TECK.US,D,20151008,000000,6.1902,6.78891,6.09822,6.73344,15573313.296897,0
+TECK.US,D,20151009,000000,7.35993,7.63615,6.81629,6.87186,19699988.496233,0
+TECK.US,D,20151012,000000,7.00094,7.02842,6.18108,6.28238,7723734.0208309,0
+TECK.US,D,20151013,000000,6.17185,6.356,6.03353,6.18108,7414079.0033774,0
+TECK.US,D,20151014,000000,6.2177,6.44807,6.10736,6.1902,9306491.7058056,0
+TECK.US,D,20151015,000000,6.19933,6.30996,6.05189,6.24558,9612631.3406439,0
+TECK.US,D,20151016,000000,6.22711,6.25459,5.77566,5.96914,7532951.9487125,0
+TECK.US,D,20151019,000000,5.71116,5.84938,5.49913,5.71116,8466265.8760691,0
+TECK.US,D,20151020,000000,5.66513,5.81236,5.62821,5.72029,8726307.4359527,0
+TECK.US,D,20151021,000000,5.63745,5.89542,5.49019,5.87706,11747452.25025,0
+TECK.US,D,20151022,000000,5.94126,6.31899,5.87706,6.19933,14001370.855857,0
+TECK.US,D,20151023,000000,6.30996,6.45731,6.05189,6.24558,9186858.8411782,0
+TECK.US,D,20151026,000000,6.29151,6.36523,6.03353,6.07044,5398127.0077042,0
+TECK.US,D,20151027,000000,5.94126,5.95991,5.53614,5.57295,7891742.7025895,0
+TECK.US,D,20151028,000000,5.50856,5.90484,5.44396,5.56391,11204656.211154,0
+TECK.US,D,20151029,000000,5.46231,5.61908,5.14928,5.18608,9683736.2027121,0
+TECK.US,D,20151030,000000,5.24135,5.53614,5.10334,5.40715,7179048.2620092,0
+TECK.US,D,20151102,000000,5.34266,5.44396,5.16774,5.3243,9804125.9630805,0
+TECK.US,D,20151103,000000,5.27836,5.85841,5.23213,5.71116,13739382.128769,0
+TECK.US,D,20151104,000000,5.84938,5.9875,5.26903,5.34266,13476729.228186,0
+TECK.US,D,20151105,000000,5.25981,5.25981,4.86381,5.11236,11435562.828193,0
+TECK.US,D,20151106,000000,4.93764,4.98338,4.75309,4.96502,6829484.3796468,0
+TECK.US,D,20151109,000000,4.94667,4.98338,4.7257,4.83613,4717320.9575908,0
+TECK.US,D,20151110,000000,4.76251,4.78999,4.61487,4.69791,5426244.0215236,0
+TECK.US,D,20151111,000000,4.7257,4.7257,4.28347,4.36612,11216379.528408,0
+TECK.US,D,20151112,000000,4.1912,4.47685,4.16381,4.34796,11511011.526005,0
+TECK.US,D,20151113,000000,4.36612,4.3938,4.15428,4.24647,7055073.5773394,0
+TECK.US,D,20151116,000000,4.24647,4.32932,4.09902,4.2927,9250690.0460401,0
+TECK.US,D,20151117,000000,4.32932,4.33874,4.13603,4.31086,7668216.5749121,0
+TECK.US,D,20151118,000000,4.38458,4.59642,4.18197,4.3572,11727153.132918,0
+TECK.US,D,20151119,000000,4.3572,4.43082,4.14526,4.20032,11696976.072635,0
+TECK.US,D,20151120,000000,4.27415,4.36612,3.97936,4.00714,13348816.871534,0
+TECK.US,D,20151123,000000,3.90563,4.07154,3.80423,3.81356,7642381.334671,0
+TECK.US,D,20151124,000000,3.85027,3.98859,3.82289,3.89632,11461289.220578,0
+TECK.US,D,20151125,000000,3.87845,3.95158,3.74013,3.83222,7190119.4999762,0
+TECK.US,D,20151127,000000,3.8595,3.87845,3.71225,3.74937,3221074.1377397,0
+TECK.US,D,20151130,000000,3.78588,3.92429,3.73062,3.91487,7178289.3505672,0
+TECK.US,D,20151201,000000,3.94245,3.95158,3.80423,3.84134,6883988.9357927,0
+TECK.US,D,20151202,000000,3.79531,3.82289,3.5925,3.62028,5317508.0367231,0
+TECK.US,D,20151203,000000,3.63854,3.78588,3.62028,3.74937,6097861.498442,0
+TECK.US,D,20151204,000000,3.6938,3.8595,3.62931,3.78588,6445185.9369478,0
+TECK.US,D,20151207,000000,3.70314,3.70314,3.39892,3.40844,6003673.8359042,0
+TECK.US,D,20151208,000000,3.2977,3.33472,3.21486,3.23322,6223884.1353692,0
+TECK.US,D,20151209,000000,3.32539,3.49109,3.30684,3.38968,7358172.5271576,0
+TECK.US,D,20151210,000000,3.42412,3.5915,3.36816,3.51729,6663175.9417163,0
+TECK.US,D,20151211,000000,3.41489,3.48911,3.25664,3.27549,9064793.0253942,0
+TECK.US,D,20151214,000000,3.27549,3.29364,3.03328,3.08884,6701706.0671131,0
+TECK.US,D,20151215,000000,3.15414,3.25664,3.05174,3.05174,5583491.8832752,0
+TECK.US,D,20151216,000000,3.08884,3.20097,3.05174,3.12646,7853987.6142429,0
+TECK.US,D,20151217,000000,3.01463,3.04262,2.82859,2.89379,13573754.99779,0
+TECK.US,D,20151218,000000,2.94965,3.18222,2.93108,3.06116,13024350.482832,0
+TECK.US,D,20151221,000000,3.15414,3.39614,3.05174,3.17289,7312101.6641669,0
+TECK.US,D,20151222,000000,3.13588,3.39614,3.13588,3.36816,5380673.0523911,0
+TECK.US,D,20151223,000000,3.49833,3.85187,3.49833,3.71255,13241765.004953,0
+TECK.US,D,20151224,000000,3.8337,3.8337,3.66602,3.78697,2149235.1877497,0
+TECK.US,D,20151228,000000,3.6939,3.70333,3.54507,3.554,4584961.9644415,0
+TECK.US,D,20151229,000000,3.70333,3.75899,3.58238,3.62891,3505761.6742503,0
+TECK.US,D,20151230,000000,3.51729,3.63804,3.49833,3.54507,1737359.9391103,0
+TECK.US,D,20151231,000000,3.56362,3.61958,3.49833,3.5915,3494459.6385139,0
+TECK.US,D,20160104,000000,3.40547,3.47988,3.26585,3.37768,4895605.6832557,0
+TECK.US,D,20160105,000000,3.39614,3.55886,3.36816,3.50786,7346810.0203901,0
+TECK.US,D,20160106,000000,3.35883,3.42412,3.23817,3.24741,9872163.9360148,0
+TECK.US,D,20160107,000000,3.10791,3.24741,2.94012,2.97743,10607980.483235,0
+TECK.US,D,20160108,000000,3.09838,3.09838,2.93108,2.94012,8515038.7863051,0
+TECK.US,D,20160111,000000,3.00541,3.01463,2.67063,2.74456,13207960.690647,0
+TECK.US,D,20160112,000000,2.80062,2.83782,2.46098,2.53073,14997640.165974,0
+TECK.US,D,20160113,000000,2.64266,2.69831,2.3819,2.47487,8725445.7237577,0
+TECK.US,D,20160114,000000,2.45641,2.86571,2.42833,2.80062,14086674.316057,0
+TECK.US,D,20160115,000000,2.55901,2.89379,2.4844,2.88445,11838331.139529,0
+TECK.US,D,20160119,000000,3.03328,3.28442,2.93108,3.18222,13804932.726619,0
+TECK.US,D,20160120,000000,3.02396,3.37768,2.88445,3.37768,17618510.091123,0
+TECK.US,D,20160121,000000,3.39614,3.5915,3.25664,3.48911,8993857.4822136,0
+TECK.US,D,20160122,000000,3.66602,3.84253,3.36816,3.46143,8437090.6192032,0
+TECK.US,D,20160125,000000,3.41489,3.44257,3.11236,3.11693,6117759.4912671,0
+TECK.US,D,20160126,000000,3.26585,3.43801,3.16356,3.38681,6088064.1835328,0
+TECK.US,D,20160127,000000,3.36816,3.43464,3.14481,3.21923,8821785.1471567,0
+TECK.US,D,20160128,000000,3.42412,3.4635,3.18222,3.3124,6615406.8505988,0
+TECK.US,D,20160129,000000,3.30297,3.47074,3.28908,3.47074,5204667.0767527,0
+TECK.US,D,20160201,000000,3.43325,3.44257,3.26585,3.37768,7748410.2329736,0
+TECK.US,D,20160202,000000,3.27549,3.30297,3.16346,3.21923,4019876.3032353,0
+TECK.US,D,20160203,000000,3.3124,3.554,3.11693,3.53574,8227951.5577053,0
+TECK.US,D,20160204,000000,3.64736,4.1779,3.63804,4.01944,13546501.711866,0
+TECK.US,D,20160205,000000,3.88025,4.15438,3.84253,4.00099,7216280.2759355,0
+TECK.US,D,20160208,000000,3.98234,4.26145,3.82409,3.97301,6219182.5126913,0
+TECK.US,D,20160209,000000,3.86128,3.88926,3.62891,3.71255,4007163.2767705,0
+TECK.US,D,20160210,000000,3.75006,4.00099,3.60996,3.63804,6569684.7038882,0
+TECK.US,D,20160211,000000,3.67545,3.67545,3.30297,3.43325,10125414.599092,0
+TECK.US,D,20160212,000000,3.60996,4.35452,3.60093,4.35452,15087899.227183,0
+TECK.US,D,20160216,000000,4.41048,4.7642,4.11252,4.71756,11298008.365611,0
+TECK.US,D,20160217,000000,4.94082,5.96448,4.88486,5.70362,16432595.564274,0
+TECK.US,D,20160218,000000,5.62921,5.70362,5.21506,5.61075,12359463.431689,0
+TECK.US,D,20160219,000000,5.37808,5.64796,5.31288,5.53623,7327799.9438734,0
+TECK.US,D,20160222,000000,5.82447,6.74594,5.81535,6.36443,20940814.750836,0
+TECK.US,D,20160223,000000,6.13186,6.32713,5.54577,5.60143,13813204.15584,0
+TECK.US,D,20160224,000000,5.18261,5.39684,4.81054,5.21059,16298776.195722,0
+TECK.US,D,20160225,000000,5.16406,5.35942,5.01037,5.2849,5539907.3875185,0
+TECK.US,D,20160226,000000,5.63864,5.86198,5.22914,5.26636,9584836.8389912,0
+TECK.US,D,20160229,000000,5.36876,5.50836,5.21983,5.3874,7820804.1358572,0
+TECK.US,D,20160301,000000,5.57345,5.60143,5.36886,5.54567,8531249.054076,0
+TECK.US,D,20160302,000000,5.5921,6.62478,5.56431,6.62478,19117742.164214,0
+TECK.US,D,20160303,000000,6.55047,6.918,6.47576,6.78305,12010178.72392,0
+TECK.US,D,20160304,000000,7.00631,7.63893,6.95986,7.17378,17463843.334554,0
+TECK.US,D,20160307,000000,7.22964,7.82517,7.2108,7.5275,16625780.352034,0
+TECK.US,D,20160308,000000,7.1459,7.25743,6.46673,6.88535,9181980.8446591,0
+TECK.US,D,20160309,000000,7.11802,7.2108,6.68066,7.1089,4676788.2332099,0
+TECK.US,D,20160310,000000,7.05293,7.17378,6.5969,6.88535,10630490.824609,0
+TECK.US,D,20160311,000000,7.13658,7.33204,6.89477,6.93198,7697861.4901205,0
+TECK.US,D,20160314,000000,6.82977,7.1089,6.73165,6.96899,6540668.6874045,0
+TECK.US,D,20160315,000000,6.65277,6.70864,6.39231,6.51337,7616609.5890126,0
+TECK.US,D,20160316,000000,6.42933,7.07158,6.41078,6.98774,11521242.216637,0
+TECK.US,D,20160317,000000,7.28551,8.30907,7.27618,8.29031,16271659.977469,0
+TECK.US,D,20160318,000000,8.37407,8.60674,7.65788,7.88093,9515137.9283991,0
+TECK.US,D,20160321,000000,7.79719,8.16946,7.64846,7.84362,5832215.2818142,0
+TECK.US,D,20160322,000000,7.74153,8.07877,7.67624,7.94612,6284912.5079339,0
+TECK.US,D,20160323,000000,7.69499,7.79719,6.75517,6.78305,9308901.4764001,0
+TECK.US,D,20160324,000000,6.29002,6.89477,6.09455,6.84814,9801876.4407189,0
+TECK.US,D,20160328,000000,6.93198,7.02495,6.46673,6.87592,5281971.2273721,0
+TECK.US,D,20160329,000000,6.65277,6.95043,6.3828,6.85737,6602742.2009587,0
+TECK.US,D,20160330,000000,6.96899,7.4903,6.96899,7.27618,10344120.17773,0
+TECK.US,D,20160331,000000,7.2108,7.41539,7.06236,7.08081,5698611.5932723,0
+TECK.US,D,20160401,000000,6.88535,7.25743,6.75517,7.23898,8643700.9837453,0
+TECK.US,D,20160404,000000,7.22011,7.30852,6.73066,6.82016,5805704.7817243,0
+TECK.US,D,20160405,000000,6.65277,7.01552,6.60604,6.96899,5120689.9478376,0
+TECK.US,D,20160406,000000,6.96899,7.32271,6.7645,7.2108,5716736.7770319,0
+TECK.US,D,20160407,000000,6.99727,7.12725,6.40165,6.43895,14173389.774837,0
+TECK.US,D,20160408,000000,6.7645,6.97851,6.61547,6.82016,5472895.4064141,0
+TECK.US,D,20160411,000000,6.96899,7.4903,6.94111,7.44367,9631670.6448257,0
+TECK.US,D,20160412,000000,7.56442,8.36483,7.53693,8.08582,18077760.361326,0
+TECK.US,D,20160413,000000,8.33705,8.37407,7.92747,7.96467,11143836.463647,0
+TECK.US,D,20160414,000000,8.09525,8.1133,7.75066,7.92747,11366126.966587,0
+TECK.US,D,20160415,000000,7.69499,7.96467,7.37827,7.90881,12470649.501105,0
+TECK.US,D,20160418,000000,7.5275,9.31498,7.5275,8.95043,21283273.28703,0
+TECK.US,D,20160419,000000,9.17448,9.86555,9.11029,9.83677,20515115.824459,0
+TECK.US,D,20160420,000000,9.68794,10.9322,9.60063,10.2347,29222887.88149,0
+TECK.US,D,20160421,000000,10.4133,10.6157,9.76236,9.7822,20716332.173015,0
+TECK.US,D,20160422,000000,9.87349,10.1314,9.58574,9.67803,12015639.25804,0
+TECK.US,D,20160425,000000,9.53415,9.74251,9.44585,9.56193,11343983.482802,0
+TECK.US,D,20160426,000000,10.1215,10.2743,9.71076,10.0938,20181913.387446,0
+TECK.US,D,20160427,000000,10.1314,10.5125,10.0749,10.5026,16789474.425714,0
+TECK.US,D,20160428,000000,10.6246,10.9074,10.3487,10.3865,13227628.893553,0
+TECK.US,D,20160429,000000,10.7367,11.6614,10.7268,11.3956,18375690.045825,0
+TECK.US,D,20160502,000000,11.605,11.6437,10.9699,11.2953,14876795.865021,0
+TECK.US,D,20160503,000000,10.8478,10.9123,10.4331,10.5026,14948878.342095,0
+TECK.US,D,20160504,000000,10.1791,10.6444,9.93699,9.94592,11875989.474226,0
+TECK.US,D,20160505,000000,10.2822,10.3487,9.40814,9.57186,16918239.423908,0
+TECK.US,D,20160506,000000,9.43691,10.0461,9.39832,9.7326,11888726.689103,0
+TECK.US,D,20160509,000000,9.22141,9.22141,8.44858,8.60674,12977037.947999,0
+TECK.US,D,20160510,000000,8.68125,9.1199,8.59374,8.85786,9221175.1435488,0
+TECK.US,D,20160511,000000,9.12873,9.40328,8.98764,9.11029,11090118.030907,0
+TECK.US,D,20160512,000000,9.32479,9.32479,8.8024,9.03477,11448582.241216,0
+TECK.US,D,20160513,000000,8.8395,9.0442,8.57876,8.76498,16312173.55269,0
+TECK.US,D,20160516,000000,9.0062,9.48058,9.0062,9.33263,16658993.058085,0
+TECK.US,D,20160517,000000,9.37868,9.82686,9.22994,9.44585,14293387.481352,0
+TECK.US,D,20160518,000000,9.11029,9.39832,8.65327,8.73691,12776018.130294,0
+TECK.US,D,20160519,000000,8.53231,9.14987,8.42962,9.01592,12705741.721354,0
+TECK.US,D,20160520,000000,9.27657,9.46172,9.06246,9.16525,9545690.9169264,0
+TECK.US,D,20160523,000000,8.94111,9.1199,8.68125,9.11029,9248494.9476065,0
+TECK.US,D,20160524,000000,9.20216,9.24839,8.56039,8.62529,7634336.6718168,0
+TECK.US,D,20160525,000000,8.82055,9.16048,8.74633,9.0442,10215173.766442,0
+TECK.US,D,20160526,000000,9.36894,9.46172,8.9047,8.98764,8043105.7251522,0
+TECK.US,D,20160527,000000,8.95936,9.02059,8.61605,8.86708,6218661.4539722,0
+TECK.US,D,20160531,000000,8.85786,9.24839,8.85786,8.95936,8128188.4660883,0
+TECK.US,D,20160601,000000,8.72799,9.05749,8.56039,8.97821,8090284.2158649,0
+TECK.US,D,20160602,000000,8.79297,9.22538,8.71845,9.16525,9877644.627145,0
+TECK.US,D,20160603,000000,9.42799,10.0184,9.42799,9.95381,18128325.229787,0
+TECK.US,D,20160606,000000,10.2258,10.8478,10.1791,10.7953,13340102.995934,0
+TECK.US,D,20160607,000000,10.4936,11.1028,10.4866,10.7853,11243174.242344,0
+TECK.US,D,20160608,000000,11.2596,11.595,11.2031,11.4917,12053074.857771,0
+TECK.US,D,20160609,000000,11.1198,11.2418,10.8578,11.0929,7559688.2073188,0
+TECK.US,D,20160610,000000,10.7189,10.8835,10.4499,10.6067,8562127.5783213,0
+TECK.US,D,20160613,000000,10.5303,11.1574,10.5204,10.7655,8594963.3482775,0
+TECK.US,D,20160614,000000,10.6434,10.7843,9.90227,10.2812,9235611.5944037,0
+TECK.US,D,20160615,000000,10.5303,10.9987,10.5105,10.7556,8524894.5565446,0
+TECK.US,D,20160616,000000,10.4013,10.7456,10.2228,10.7179,7506362.8362819,0
+TECK.US,D,20160617,000000,10.8925,11.214,10.8399,11.1475,8110051.1881223,0
+TECK.US,D,20160620,000000,11.4937,11.7577,11.4471,11.5394,6327055.7774463,0
+TECK.US,D,20160621,000000,11.3976,11.597,11.1663,11.4937,8571113.5735617,0
+TECK.US,D,20160622,000000,11.6724,11.7637,11.2953,11.4937,6858649.5580076,0
+TECK.US,D,20160623,000000,11.7458,11.9879,11.5593,11.9323,6176169.4681797,0
+TECK.US,D,20160624,000000,10.83,11.4749,10.6812,11.0086,8492320.8277237,0
+TECK.US,D,20160627,000000,10.8756,11.2507,10.3072,10.6524,9296991.7068,0
+TECK.US,D,20160628,000000,11.0741,11.2835,10.6335,11.0184,10427888.681587,0
+TECK.US,D,20160629,000000,11.3112,11.8539,11.2239,11.7191,10402591.633524,0
+TECK.US,D,20160630,000000,11.8083,12.3242,11.7001,12.2954,10110928.763561,0
+TECK.US,D,20160701,000000,12.2767,13.4911,12.2577,13.4265,11048601.644419,0
+TECK.US,D,20160705,000000,12.7538,12.863,12.2677,12.4155,10098281.247379,0
+TECK.US,D,20160706,000000,12.229,12.5862,12.0434,12.5564,7394155.8142891,0
+TECK.US,D,20160707,000000,12.6417,12.9325,12.1705,12.3441,6490682.3251418,0
+TECK.US,D,20160708,000000,12.5365,12.8075,12.2717,12.6517,6125993.6300192,0
+TECK.US,D,20160711,000000,12.8729,13.2678,12.8253,12.9226,5045096.1195515,0
+TECK.US,D,20160712,000000,13.3601,13.5486,13.1924,13.3026,10399692.047576,0
+TECK.US,D,20160713,000000,13.3868,13.4911,13.0803,13.3413,9199456.9726837,0
+TECK.US,D,20160714,000000,13.4544,13.5833,13.2857,13.4265,4090452.0437802,0
+TECK.US,D,20160715,000000,13.4168,13.5288,13.136,13.4168,4018579.1996155,0
+TECK.US,D,20160718,000000,13.2202,13.4265,13.0109,13.4265,4292319.463773,0
+TECK.US,D,20160719,000000,13.2202,13.2579,12.483,12.5287,11681500.527893,0
+TECK.US,D,20160720,000000,12.1754,12.5118,11.7755,12.3341,10030767.356717,0
+TECK.US,D,20160721,000000,12.4532,13.0059,12.4532,12.8075,4916160.7946203,0
+TECK.US,D,20160722,000000,12.7538,12.8452,12.3986,12.6794,3976062.01756,0
+TECK.US,D,20160725,000000,12.5564,12.6051,12.1486,12.5862,7906282.9620479,0
+TECK.US,D,20160726,000000,12.5217,13.2202,12.3242,13.1458,8790815.9163644,0
+TECK.US,D,20160727,000000,13.3214,13.4911,13.0426,13.4168,11125305.116128,0
+TECK.US,D,20160728,000000,13.7253,14.4297,13.62,14.3046,13942990.106609,0
+TECK.US,D,20160729,000000,14.1618,14.9099,14.0805,14.8732,8394525.0603226,0
+TECK.US,D,20160801,000000,14.5439,14.6828,14.1459,14.1896,6441132.3621546,0
+TECK.US,D,20160802,000000,14.3493,14.6103,14.0248,14.2759,7019234.4128324,0
+TECK.US,D,20160803,000000,14.1539,14.6004,13.8244,14.5439,5956292.767237,0
+TECK.US,D,20160804,000000,14.4525,14.8097,14.4437,14.6004,4230876.8646445,0
+TECK.US,D,20160805,000000,14.5439,14.8782,14.3583,14.8474,5550305.381338,0
+TECK.US,D,20160808,000000,14.9099,15.8179,14.8921,15.2573,6790042.1495291,0
+TECK.US,D,20160809,000000,15.3495,15.5261,14.9873,15.0201,4025683.5379342,0
+TECK.US,D,20160810,000000,15.4794,15.4884,14.9378,15.0687,4685052.6074777,0
+TECK.US,D,20160811,000000,15.1432,15.4417,15.0965,15.3306,3447323.4775232,0
+TECK.US,D,20160812,000000,15.0687,15.153,14.5488,14.7244,6718567.4063201,0
+TECK.US,D,20160815,000000,14.8474,15.1907,14.8276,15.0776,4428717.9218082,0
+TECK.US,D,20160816,000000,15.2383,15.3863,15.0965,15.1996,6853507.5046522,0
+TECK.US,D,20160817,000000,15.0389,15.1134,14.7055,15.0012,7121659.2376738,0
+TECK.US,D,20160818,000000,15.2573,15.424,15.1481,15.404,8584011.0366718,0
+TECK.US,D,20160819,000000,15.0687,15.1134,14.6291,14.7522,7513629.4385345,0
+TECK.US,D,20160822,000000,14.3771,15.0101,14.0527,14.9645,6798558.4864269,0
+TECK.US,D,20160823,000000,15.1134,15.3495,15.0101,15.153,7094181.2010844,0
+TECK.US,D,20160824,000000,15.0687,15.1869,14.6291,14.7145,6423174.4815814,0
+TECK.US,D,20160825,000000,14.6103,15.3495,14.5359,15.3495,7317357.6046311,0
+TECK.US,D,20160826,000000,15.5161,15.8823,14.8921,14.9198,9102451.3600907,0
+TECK.US,D,20160829,000000,14.8644,16.1442,14.7998,16.0867,9438563.4615566,0
+TECK.US,D,20160830,000000,15.9905,16.058,15.4507,15.6005,8353275.7542219,0
+TECK.US,D,20160831,000000,15.3673,15.6174,15.0588,15.1809,5902676.1273997,0
+TECK.US,D,20160901,000000,15.2672,15.5588,15.0012,15.4328,7769873.417657,0
+TECK.US,D,20160902,000000,15.7712,16.2723,15.7235,15.8625,7456371.4347668,0
+TECK.US,D,20160906,000000,16.1065,16.7098,16.0967,16.6999,8249457.0721105,0
+TECK.US,D,20160907,000000,16.3477,16.5541,15.7532,15.9806,12532818.760458,0
+TECK.US,D,20160908,000000,15.9726,16.1948,15.6174,15.8346,8445904.2720046,0
+TECK.US,D,20160909,000000,15.6462,15.7622,14.9595,15.1134,9367698.4679125,0
+TECK.US,D,20160912,000000,14.6291,15.6938,14.5439,15.5618,9158547.3122082,0
+TECK.US,D,20160913,000000,15.2196,15.5053,14.7998,15.0776,9023961.9772594,0
+TECK.US,D,20160914,000000,15.3863,16.1721,15.3495,16.1244,14224517.023889,0
+TECK.US,D,20160915,000000,16.5441,17.2715,16.2633,17.0303,13160422.397298,0
+TECK.US,D,20160916,000000,16.8339,17.1216,16.6562,17.0482,7337990.3204856,0
+TECK.US,D,20160919,000000,17.3646,17.59,16.6295,16.7495,9908306.4635285,0
+TECK.US,D,20160920,000000,16.8516,17.0134,16.563,16.7098,5422417.2130974,0
+TECK.US,D,20160921,000000,16.8239,17.2715,16.563,17.2158,8288120.233776,0
+TECK.US,D,20160922,000000,17.5513,17.8121,15.8903,15.8992,23741767.406979,0
+TECK.US,D,20160923,000000,16.1909,17.0958,16.048,16.9737,18009977.374574,0
+TECK.US,D,20160926,000000,17.0134,17.449,16.8785,17.2625,8230914.6382354,0
+TECK.US,D,20160927,000000,16.9737,17.2852,16.6383,17.0958,7096671.5997203,0
+TECK.US,D,20160928,000000,17.4412,17.7507,16.8339,17.6247,9587606.4122213,0
+TECK.US,D,20160929,000000,17.6544,17.7684,17.2258,17.4579,7043605.2462673,0
+TECK.US,D,20160930,000000,17.6931,17.702,16.8159,16.8339,11544481.233937,0
+TECK.US,D,20161003,000000,16.9638,17.1514,16.5342,16.7972,7306941.4695023,0
+TECK.US,D,20161004,000000,16.7684,16.9173,15.8248,15.9726,8848966.8756932,0
+TECK.US,D,20161005,000000,16.2177,16.9638,16.1344,16.6295,9907805.5618199,0
+TECK.US,D,20161006,000000,16.4499,16.7594,15.8346,16.0292,10108913.06252,0
+TECK.US,D,20161007,000000,16.4409,16.682,15.9448,16.3198,7771277.353432,0
+TECK.US,D,20161010,000000,16.563,17.4866,16.5253,17.3845,6120042.272696,0
+TECK.US,D,20161011,000000,17.1603,17.4133,16.8746,17.1216,6669560.6747634,0
+TECK.US,D,20161012,000000,17.2058,17.6247,17.0571,17.4043,7268336.7631671,0
+TECK.US,D,20161013,000000,16.944,17.0859,16.4032,16.9073,8574398.1584078,0
+TECK.US,D,20161014,000000,17.4412,17.6444,17.1691,17.5253,11765378.887458,0
+TECK.US,D,20161017,000000,17.9818,18.4393,17.8965,18.1604,11859766.104399,0
+TECK.US,D,20161018,000000,18.6168,19.4394,18.5513,19.2797,11818372.675674,0
+TECK.US,D,20161019,000000,19.3808,19.4582,18.6168,18.8947,18702319.281743,0
+TECK.US,D,20161020,000000,18.6744,19.0177,18.5463,18.9799,7195092.2344442,0
+TECK.US,D,20161021,000000,18.8678,19.219,18.7379,19.1397,7019713.1418296,0
+TECK.US,D,20161024,000000,19.3521,19.5852,18.7935,19.1397,7404167.8013593,0
+TECK.US,D,20161025,000000,19.5852,20.251,19.2607,19.6825,9336806.8416103,0
+TECK.US,D,20161026,000000,19.4771,19.8928,19.366,19.6229,7125941.5945353,0
+TECK.US,D,20161027,000000,20.0079,20.0913,18.4402,19.5048,11511557.780987,0
+TECK.US,D,20161028,000000,19.6052,19.9374,19.5495,19.6726,6434525.9019931,0
+TECK.US,D,20161031,000000,19.8115,20.2709,19.6726,20.1478,6346180.7489223,0
+TECK.US,D,20161101,000000,20.5308,20.6608,20.0178,20.2123,6248641.9834039,0
+TECK.US,D,20161102,000000,20.1012,20.2749,19.233,19.2519,9389323.9165296,0
+TECK.US,D,20161103,000000,19.4394,20.0724,19.371,19.7093,6695260.8630348,0
+TECK.US,D,20161104,000000,19.4861,19.9275,19.1566,19.6329,7431233.6270858,0
+TECK.US,D,20161107,000000,20.3611,20.4385,20.1021,20.2411,6451207.8438075,0
+TECK.US,D,20161108,000000,20.3254,21.0348,20.1845,20.8652,6752224.5744505,0
+TECK.US,D,20161109,000000,21.1847,21.4536,20.3116,20.8473,10205541.739019,0
+TECK.US,D,20161110,000000,21.2215,21.3156,20.3711,20.755,11415758.565466,0
+TECK.US,D,20161111,000000,21.0348,21.1371,19.6052,21.0905,15910933.142742,0
+TECK.US,D,20161114,000000,21.2402,21.4257,20.755,21.3523,7127454.3781664,0
+TECK.US,D,20161115,000000,21.0348,21.7265,20.5487,21.6134,8895913.5607861,0
+TECK.US,D,20161116,000000,21.3156,21.8932,21.2699,21.8475,7016113.0997705,0
+TECK.US,D,20161117,000000,22.2404,22.4081,21.5478,21.7731,10319305.890066,0
+TECK.US,D,20161118,000000,21.4357,21.4903,20.8285,21.2602,8430891.3306519,0
+TECK.US,D,20161121,000000,22.0221,22.2771,21.8832,22.2692,7826921.7885163,0
+TECK.US,D,20161122,000000,22.5837,23.8904,22.5361,23.8349,10042994.59923,0
+TECK.US,D,20161123,000000,23.678,24.4719,23.052,24.1633,8051137.2859497,0
+TECK.US,D,20161125,000000,24.078,24.2268,23.7168,23.9858,2657112.2298638,0
+TECK.US,D,20161128,000000,24.0383,24.8261,24.0383,24.1067,7292410.2806985,0
+TECK.US,D,20161129,000000,23.5372,23.8706,23.2177,23.5273,7389255.6450587,0
+TECK.US,D,20161130,000000,24.0035,24.2536,23.565,23.6583,6271391.1853516,0
+TECK.US,D,20161201,000000,23.6383,23.7545,22.7642,22.8268,7445591.4656002,0
+TECK.US,D,20161202,000000,22.4715,23.7644,22.3605,23.678,5357290.9203167,0
+TECK.US,D,20161205,000000,24.322,24.3787,23.816,24.2348,2893875.4662766,0
+TECK.US,D,20161206,000000,23.9371,24.1355,23.4995,23.7883,3232342.9144087,0
+TECK.US,D,20161207,000000,23.8904,23.9569,23.1543,23.4419,6690896.8702813,0
+TECK.US,D,20161208,000000,23.6106,23.697,22.1253,22.3605,7564002.8153969,0
+TECK.US,D,20161209,000000,21.9486,21.9486,20.7451,20.8473,9870635.0267752,0
+TECK.US,D,20161212,000000,21.3246,21.783,21.0626,21.4257,7227991.4989831,0
+TECK.US,D,20161213,000000,21.5826,21.6957,20.0972,20.4346,10657023.497411,0
+TECK.US,D,20161214,000000,20.3126,20.771,19.8066,19.9107,8051569.6538229,0
+TECK.US,D,20161215,000000,19.5545,20.5972,19.365,20.2669,6001895.9875861,0
+TECK.US,D,20161216,000000,20.2669,20.3214,19.0693,19.1149,6579304.6371058,0
+TECK.US,D,20161219,000000,18.9175,19.3471,18.8252,19.228,5195638.7517907,0
+TECK.US,D,20161220,000000,19.5365,20.4246,19.4524,20.134,5238198.2635681,0
+TECK.US,D,20161221,000000,20.1438,20.2093,19.6279,19.7142,3532029.2823645,0
+TECK.US,D,20161222,000000,19.3947,19.8443,19.1606,19.365,4273752.8414854,0
+TECK.US,D,20161223,000000,19.1606,19.4235,19.099,19.1993,2897500.7045986,0
+TECK.US,D,20161227,000000,19.4235,19.9742,19.4097,19.6478,2056712.4942716,0
+TECK.US,D,20161228,000000,19.7341,19.8343,19.3204,19.5088,3297870.3316967,0
+TECK.US,D,20161229,000000,19.6002,19.6379,18.8917,19.0019,3589233.8700547,0
+TECK.US,D,20161230,000000,19.1606,19.246,18.7032,18.7309,3207189.9889699,0
+TECK.US,D,20170103,000000,19.1903,19.3371,18.7309,18.8708,4343585.7961966,0
+TECK.US,D,20170104,000000,19.1804,19.3561,18.6119,19.2925,7027624.7684151,0
+TECK.US,D,20170105,000000,19.246,20.2937,19.1526,20.1627,6323354.9503353,0
+TECK.US,D,20170106,000000,20.0486,20.1438,19.2837,19.6676,5989371.4291686,0
+TECK.US,D,20170109,000000,19.6676,19.873,19.4037,19.4334,4182721.7667776,0
+TECK.US,D,20170110,000000,20.247,21.0508,20.1805,20.9574,6952405.8605227,0
+TECK.US,D,20170111,000000,21.2195,22.4875,21.2195,22.428,11584549.339228,0
+TECK.US,D,20170112,000000,22.8536,23.0827,22.1144,22.4875,7205109.2607668,0
+TECK.US,D,20170113,000000,22.3346,23.2961,22.1144,23.0927,5769446.3514008,0
+TECK.US,D,20170117,000000,22.928,22.9369,22.0767,22.0767,6350855.1596361,0
+TECK.US,D,20170118,000000,21.9398,22.6403,21.9398,22.1729,4334685.4682505,0
+TECK.US,D,20170119,000000,21.9476,22.2682,21.7155,21.9943,3658722.1398879,0
+TECK.US,D,20170120,000000,21.9219,22.3515,21.8822,22.0499,3930406.3889837,0
+TECK.US,D,20170123,000000,22.4715,22.8625,22.2583,22.5659,4558624.8146413,0
+TECK.US,D,20170124,000000,23.0063,24.5284,22.928,24.2476,8059136.5955305,0
+TECK.US,D,20170125,000000,23.8825,24.6426,23.8637,24.5483,5461035.0214894,0
+TECK.US,D,20170126,000000,24.4183,24.7387,23.6703,23.8369,4397663.0237218,0
+TECK.US,D,20170127,000000,23.7187,23.949,23.5293,23.5759,3610962.119425,0
+TECK.US,D,20170130,000000,23.5492,23.567,22.5659,22.7147,5090604.6019518,0
+TECK.US,D,20170131,000000,23.3238,23.5948,22.7921,22.9469,4207637.8473441,0
+TECK.US,D,20170201,000000,23.1027,23.7813,22.9568,23.7187,3632976.5983431,0
+TECK.US,D,20170202,000000,23.7565,24.335,23.6026,23.6216,3840873.9879998,0
+TECK.US,D,20170203,000000,23.3665,23.3665,22.6601,22.6701,4075606.405614,0
+TECK.US,D,20170206,000000,22.7058,22.8725,22.3049,22.679,3833976.2590379,0
+TECK.US,D,20170207,000000,22.6601,22.9666,22.2394,22.3148,3863079.9585168,0
+TECK.US,D,20170208,000000,22.3982,22.4875,21.6024,22.0033,4532625.2947653,0
+TECK.US,D,20170209,000000,22.1729,22.2107,21.6957,21.9309,5015195.2103109,0
+TECK.US,D,20170210,000000,22.6304,23.3151,22.5361,23.2861,5701970.7590569,0
+TECK.US,D,20170213,000000,23.7377,24.4183,23.699,23.8091,7336537.0000352,0
+TECK.US,D,20170214,000000,23.6026,23.689,22.928,23.4628,7376782.4870176,0
+TECK.US,D,20170215,000000,22.9666,22.9666,20.9774,20.9862,19653548.759952,0
+TECK.US,D,20170216,000000,21.0131,21.0219,19.3371,19.8164,13423304.079947,0
+TECK.US,D,20170217,000000,19.6379,20.2182,19.3293,19.9564,8462385.6515653,0
+TECK.US,D,20170221,000000,20.5635,20.891,20.124,20.7134,11034234.735249,0
+TECK.US,D,20170222,000000,20.5268,20.6022,19.8443,20.1161,5543806.7611821,0
+TECK.US,D,20170223,000000,20.4148,20.5834,19.4334,19.4622,6310777.9836906,0
+TECK.US,D,20170224,000000,19.1903,19.6676,19.107,19.3748,5395187.107736,0
+TECK.US,D,20170227,000000,19.3293,19.3471,18.4134,18.7597,9710496.6497309,0
+TECK.US,D,20170228,000000,18.4234,19.2083,18.4134,18.7121,7121219.814847,0
+TECK.US,D,20170301,000000,19.218,20.0387,19.1606,19.7043,9008064.1431498,0
+TECK.US,D,20170302,000000,19.4622,19.6379,18.8748,18.9462,6926577.6752351,0
+TECK.US,D,20170303,000000,19.1606,19.1804,18.5742,19.0693,6919290.9159724,0
+TECK.US,D,20170306,000000,18.6397,18.6874,18.1713,18.5831,6316377.6011822,0
+TECK.US,D,20170307,000000,18.5156,18.8163,18.2021,18.7498,6276717.6753521,0
+TECK.US,D,20170308,000000,18.7032,18.861,18.2904,18.4036,5781012.4439734,0
+TECK.US,D,20170309,000000,18.1713,18.5445,17.955,18.2537,5030174.8925963,0
+TECK.US,D,20170310,000000,18.5345,18.7221,18.3659,18.5831,6214003.1688668,0
+TECK.US,D,20170313,000000,18.8888,19.4572,18.7964,19.1437,4577177.3270217,0
+TECK.US,D,20170314,000000,18.7121,18.9652,18.469,18.7687,4372379.0777153,0
+TECK.US,D,20170315,000000,19.099,20.0972,18.9652,19.8928,5608691.1698379,0
+TECK.US,D,20170316,000000,20.2669,20.766,20.2182,20.2182,6013232.29024,0
+TECK.US,D,20170317,000000,20.2669,20.4902,19.7966,19.7966,4591045.3501829,0
+TECK.US,D,20170320,000000,19.6478,20.0784,19.6379,20.0218,3564466.9513652,0
+TECK.US,D,20170321,000000,20.1895,20.6489,19.099,19.1149,7200884.3513851,0
+TECK.US,D,20170322,000000,19.2083,20.129,19.1338,19.9662,6408771.2897936,0
+TECK.US,D,20170323,000000,19.9841,19.9941,19.4037,19.7043,3753277.6678658,0
+TECK.US,D,20170324,000000,19.5902,19.879,19.5902,19.7341,3614003.8122957,0
+TECK.US,D,20170327,000000,19.1993,20.6211,19.0593,20.5447,8252968.4233238,0
+TECK.US,D,20170328,000000,20.6489,20.8721,20.257,20.2759,6279768.4388775,0
+TECK.US,D,20170329,000000,20.1438,21.0041,19.9841,20.7034,3907144.1911213,0
+TECK.US,D,20170330,000000,20.9774,21.0597,20.5298,20.8444,3431739.0849254,0
+TECK.US,D,20170331,000000,20.6946,20.7431,20.3949,20.4812,3386528.9262793,0
+TECK.US,D,20170403,000000,21.2283,21.7056,20.9387,21.4337,9748071.3328342,0
+TECK.US,D,20170404,000000,21.4694,21.9398,21.3326,21.7344,6634208.3020577,0
+TECK.US,D,20170405,000000,22.1829,22.3654,21.6291,21.6668,6744331.0891743,0
+TECK.US,D,20170406,000000,21.9854,22.428,21.8465,22.2861,5345854.8404612,0
+TECK.US,D,20170407,000000,21.9943,22.4815,21.9119,21.9943,4589947.8009661,0
+TECK.US,D,20170410,000000,22.0767,22.5073,22.0767,22.3982,3139068.3644424,0
+TECK.US,D,20170411,000000,22.4527,22.4974,21.7443,22.1144,4531539.8397547,0
+TECK.US,D,20170412,000000,21.782,21.9943,20.6677,20.8721,6969833.6117221,0
+TECK.US,D,20170413,000000,21.0875,21.1341,20.5368,20.5735,4567786.175872,0
+TECK.US,D,20170417,000000,20.8156,21.0875,20.7333,20.9387,4914390.0012558,0
+TECK.US,D,20170418,000000,20.3671,20.4812,19.7698,20.1161,9187351.6800826,0
+TECK.US,D,20170419,000000,20.2669,20.3572,19.742,19.8253,4628447.6908473,0
+TECK.US,D,20170420,000000,20.0873,20.3036,19.9107,20.1805,5423547.0135308,0
+TECK.US,D,20170421,000000,20.2282,20.5735,20.0784,20.3761,9977672.7834488,0
+TECK.US,D,20170424,000000,20.6579,20.891,20.4902,20.5368,4796237.6690428,0
+TECK.US,D,20170425,000000,19.6943,19.9207,19.0593,19.883,15911944.016814,0
+TECK.US,D,20170426,000000,19.4334,20.5537,19.4135,19.9275,5320130.4637773,0
+TECK.US,D,20170427,000000,19.7619,19.8443,18.9373,19.3293,8124746.656561,0
+TECK.US,D,20170428,000000,19.4135,19.6865,19.3293,19.3947,4388620.5888523,0
+TECK.US,D,20170501,000000,19.3848,19.5714,19.2083,19.5178,2654934.264889,0
+TECK.US,D,20170502,000000,19.3748,19.4811,19.1606,19.2837,3108775.4013494,0
+TECK.US,D,20170503,000000,18.9275,18.9275,18.0781,18.1903,7060724.5952076,0
+TECK.US,D,20170504,000000,17.7854,17.8688,16.9173,16.9737,10361707.169312,0
+TECK.US,D,20170505,000000,17.066,17.3855,16.9737,17.3369,7613692.8696065,0
+TECK.US,D,20170508,000000,17.0224,17.1691,16.7495,17.0859,4388199.3073347,0
+TECK.US,D,20170509,000000,17.2446,17.5523,16.8516,16.935,4188144.0025776,0
+TECK.US,D,20170510,000000,17.1117,17.2158,16.8973,17.0224,3766666.9620299,0
+TECK.US,D,20170511,000000,17.0571,17.1216,16.8071,16.935,4697048.0443719,0
+TECK.US,D,20170512,000000,17.1961,17.4789,17.1315,17.2446,4841181.7551516,0
+TECK.US,D,20170515,000000,17.572,17.6356,17.2058,17.3101,3821158.4161189,0
+TECK.US,D,20170516,000000,17.4966,17.7228,17.3656,17.562,4399016.5669707,0
+TECK.US,D,20170517,000000,17.3012,17.4789,16.8785,16.8785,3942097.4550209,0
+TECK.US,D,20170518,000000,16.6285,17.1781,16.3,16.8785,4927346.9275467,0
+TECK.US,D,20170519,000000,17.0482,17.591,17.0402,17.4789,3257847.5796792,0
+TECK.US,D,20170522,000000,17.6008,18.0483,17.5243,18.0106,3408400.2904235,0
+TECK.US,D,20170523,000000,17.9372,17.9461,17.4053,17.5253,3734056.9505903,0
+TECK.US,D,20170524,000000,17.3269,17.591,17.1781,17.3101,3747147.9210003,0
+TECK.US,D,20170525,000000,17.2813,17.7417,17.1831,17.3568,3120740.6027281,0
+TECK.US,D,20170526,000000,17.3012,17.6008,17.2725,17.4966,2887734.6330555,0
+TECK.US,D,20170530,000000,17.582,17.6653,17.3955,17.582,3272507.7733495,0
+TECK.US,D,20170531,000000,17.4332,17.4421,16.4866,16.6999,8416091.0457592,0
+TECK.US,D,20170601,000000,16.6632,16.935,16.5719,16.8239,3877584.9432072,0
+TECK.US,D,20170602,000000,16.6731,16.7197,16.1135,16.3378,4238477.0654192,0
+TECK.US,D,20170605,000000,16.1988,16.4667,15.9984,16.31,3358045.0548705,0
+TECK.US,D,20170606,000000,16.2524,16.8339,16.1432,16.8071,4016117.0207941,0
+TECK.US,D,20170607,000000,16.7773,16.8566,16.2336,16.3745,3270150.4109823,0
+TECK.US,D,20170608,000000,16.3933,17.0373,16.3844,16.9638,3918262.7980628,0
+TECK.US,D,20170609,000000,16.562,17.0958,16.5531,16.7773,5385592.3707814,0
+TECK.US,D,20170612,000000,16.7297,17.2258,16.4766,16.6096,4134377.1930128,0
+TECK.US,D,20170613,000000,16.435,16.687,16.3407,16.557,2543642.3711687,0
+TECK.US,D,20170614,000000,16.6225,16.6949,15.7415,15.917,6740364.1895259,0
+TECK.US,D,20170615,000000,15.6075,15.8238,15.0815,15.29,4508147.6291752,0
+TECK.US,D,20170616,000000,15.0815,15.1182,13.6726,14.0318,14646874.925792,0
+TECK.US,D,20170619,000000,14.1876,14.6589,14.1876,14.4922,8102263.5271508,0
+TECK.US,D,20170620,000000,14.3573,14.4357,13.9455,14.0606,5527099.6231046,0
+TECK.US,D,20170621,000000,14.1698,14.4535,14.0228,14.3663,9080551.7761319,0
+TECK.US,D,20170622,000000,14.4833,15.3723,14.4833,14.9129,8307565.7017174,0
+TECK.US,D,20170623,000000,15.0915,15.6541,14.7264,15.5401,7393277.9764858,0
+TECK.US,D,20170626,000000,15.7782,15.917,15.3366,15.5024,4929086.477545,0
+TECK.US,D,20170627,000000,15.8615,15.9627,15.5121,15.5121,4373193.4209358,0
+TECK.US,D,20170628,000000,15.8169,16.2831,15.7979,16.1829,4507751.5439206,0
+TECK.US,D,20170629,000000,16.5659,16.8339,15.7116,16.2276,6799459.5047921,0
+TECK.US,D,20170630,000000,16.4052,16.5273,15.7582,16.2743,4546005.5182748,0
+TECK.US,D,20170703,000000,16.3864,16.6046,16.3407,16.5094,1717157.5754278,0
+TECK.US,D,20170705,000000,16.4529,16.687,16.1492,16.6036,4558068.4811539,0
+TECK.US,D,20170706,000000,16.7733,16.9211,16.4529,16.8021,4364888.7326473,0
+TECK.US,D,20170707,000000,16.8844,16.8844,16.557,16.5948,3560229.9477773,0
+TECK.US,D,20170710,000000,16.4806,17.3249,16.2653,17.2416,3679363.9263972,0
+TECK.US,D,20170711,000000,17.3349,17.8419,17.1574,17.8141,6694779.110486,0
+TECK.US,D,20170712,000000,18.0791,18.4055,17.6087,17.7507,4770156.5132747,0
+TECK.US,D,20170713,000000,17.702,18.0404,17.5999,17.9649,2723243.3496134,0
+TECK.US,D,20170714,000000,18.0692,18.2557,17.9085,18.1276,2874797.8637751,0
+TECK.US,D,20170717,000000,18.3589,18.4531,18.1079,18.1823,3647201.4005887,0
+TECK.US,D,20170718,000000,18.2458,18.3112,17.8786,18.1981,2999749.155599,0
+TECK.US,D,20170719,000000,18.1823,18.5473,18.0404,18.227,4810962.3651465,0
+TECK.US,D,20170720,000000,18.0404,18.4531,17.955,18.0989,3321881.3624958,0
+TECK.US,D,20170721,000000,18.1823,18.3877,17.9838,18.2825,6736338.8345472,0
+TECK.US,D,20170724,000000,18.3499,18.5772,18.2358,18.4888,3831096.830101,0
+TECK.US,D,20170725,000000,18.8927,19.5782,18.8927,19.3342,5613585.2919652,0
+TECK.US,D,20170726,000000,19.5515,19.9831,19.243,19.8056,8941766.7280643,0
+TECK.US,D,20170727,000000,20.1161,20.4921,19.362,19.9554,7034339.0685824,0
+TECK.US,D,20170728,000000,19.8918,20.003,19.7023,19.9197,3308042.5669995,0
+TECK.US,D,20170731,000000,20.134,20.4395,20.0486,20.3681,3947804.9125182,0
+TECK.US,D,20170801,000000,20.3224,20.4733,20.1528,20.2579,2743446.7211463,0
+TECK.US,D,20170802,000000,20.1805,20.6598,19.9881,20.6419,3790498.5954364,0
+TECK.US,D,20170803,000000,20.51,20.6598,20.1438,20.3582,3290334.6333553,0
+TECK.US,D,20170804,000000,20.4256,21.0974,20.3781,20.9814,4280175.8728522,0
+TECK.US,D,20170807,000000,21.2809,21.533,21.1569,21.3832,3157046.4020261,0
+TECK.US,D,20170808,000000,21.1569,21.5797,21.0725,21.5517,5015801.9363242,0
+TECK.US,D,20170809,000000,21.3643,21.5042,21.0259,21.3106,3848822.9050546,0
+TECK.US,D,20170810,000000,20.9901,21.3463,20.8374,20.885,3717161.3444655,0
+TECK.US,D,20170811,000000,20.3771,20.8702,20.3771,20.8285,3704628.7232437,0
+TECK.US,D,20170814,000000,20.8374,21.1192,20.765,20.9614,3171806.3728981,0
+TECK.US,D,20170815,000000,20.8751,20.9901,20.6886,20.8563,2824018.3231528,0
+TECK.US,D,20170816,000000,21.3832,22.1332,21.3186,22.1134,6125902.9234724,0
+TECK.US,D,20170817,000000,21.7889,22.0578,21.6551,21.6838,4380103.244104,0
+TECK.US,D,20170818,000000,21.9923,22.1045,21.7989,21.8802,2503129.8037983,0
+TECK.US,D,20170821,000000,22.1432,22.5371,22.0757,22.3346,4204660.6569067,0
+TECK.US,D,20170822,000000,22.5768,22.68,22.418,22.5668,2708413.8370555,0
+TECK.US,D,20170823,000000,22.3982,22.9896,22.3248,22.9211,3147679.4392892,0
+TECK.US,D,20170824,000000,22.8933,23.0857,22.6611,22.8933,2825679.2608106,0
+TECK.US,D,20170825,000000,23.1781,23.2901,22.8556,23.1581,3297430.9088697,0
+TECK.US,D,20170828,000000,23.3189,23.563,23.2901,23.4965,2433853.1825744,0
+TECK.US,D,20170829,000000,23.3368,23.7197,23.0857,23.695,3666594.4603031,0
+TECK.US,D,20170830,000000,23.4965,23.815,23.3528,23.3715,3756833.3645018,0
+TECK.US,D,20170831,000000,23.5243,23.6663,23.2941,23.4092,4463828.410389,0
+TECK.US,D,20170901,000000,23.5997,24.1077,23.4678,23.9083,4006816.5761914,0
+TECK.US,D,20170905,000000,22.8744,23.2524,22.0856,22.3515,18515338.821788,0
+TECK.US,D,20170906,000000,22.3982,22.9499,22.3346,22.7265,10628098.187474,0
+TECK.US,D,20170907,000000,23.0183,23.1234,22.6124,23.1047,6375065.7448383,0
+TECK.US,D,20170908,000000,22.7465,22.794,21.5141,21.8276,8958101.9692996,0
+TECK.US,D,20170911,000000,21.7602,22.2097,21.7512,21.9289,4936094.0622136,0
+TECK.US,D,20170912,000000,21.8365,22.0113,21.4923,21.7701,4925164.9311699,0
+TECK.US,D,20170913,000000,21.3743,21.5042,20.5338,20.6231,8776497.3840204,0
+TECK.US,D,20170914,000000,20.2769,20.3691,19.9007,20.2947,9563451.2587978,0
+TECK.US,D,20170915,000000,20.2847,20.3691,19.7679,19.8145,7814548.4076768,0
+TECK.US,D,20170918,000000,19.8532,20.3224,19.7589,20.1438,6775791.14317,0
+TECK.US,D,20170919,000000,20.1627,20.7373,20.0784,20.5665,7284098.5374564,0
+TECK.US,D,20170920,000000,20.773,20.887,20.2897,20.511,7630940.2155629,0
+TECK.US,D,20170921,000000,20.1895,20.6886,19.9315,20.5209,6331043.8419556,0
+TECK.US,D,20170922,000000,20.3224,20.6796,20.3046,20.6608,6022996.3460822,0
+TECK.US,D,20170925,000000,20.634,20.634,19.862,19.9831,5038204.4376927,0
+TECK.US,D,20170926,000000,19.9097,20.2431,19.8145,19.862,6347494.986001,0
+TECK.US,D,20170927,000000,19.9652,20.1895,19.8145,19.9831,3398888.1972115,0
+TECK.US,D,20170928,000000,19.9454,20.134,19.6159,20.1061,4820085.4280576,0
+TECK.US,D,20170929,000000,20.0873,20.1717,19.7718,19.8433,3326093.1698207,0
+TECK.US,D,20171002,000000,19.862,20.4068,19.8233,20.3781,4285718.0428641,0
+TECK.US,D,20171003,000000,20.5209,21.1024,20.2769,21.1024,7528891.3189656,0
+TECK.US,D,20171004,000000,21.1886,21.2651,20.8295,20.9059,4047459.1562789,0
+TECK.US,D,20171005,000000,21.2929,21.9596,21.2739,21.6481,6847725.4662163,0
+TECK.US,D,20171006,000000,21.5547,21.7443,21.3762,21.6114,3262040.2378442,0
+TECK.US,D,20171009,000000,21.0885,21.1886,20.6707,20.8295,3715254.4912808,0
+TECK.US,D,20171010,000000,21.0835,21.3673,21.0191,21.1411,3797533.392069,0
+TECK.US,D,20171011,000000,21.2165,21.4923,21.0835,21.4327,3547841.4491799,0
+TECK.US,D,20171012,000000,21.405,21.7056,21.3673,21.4973,3371024.1538728,0
+TECK.US,D,20171013,000000,21.9596,22.1897,21.4973,21.5727,4912473.0695659,0
+TECK.US,D,20171016,000000,22.1859,22.2711,21.5637,21.6391,5644465.8319118,0
+TECK.US,D,20171017,000000,21.4873,21.4873,21.0558,21.1499,3854401.3576853,0
+TECK.US,D,20171018,000000,21.1311,21.2352,20.6192,20.8493,4970220.8886865,0
+TECK.US,D,20171019,000000,20.6052,21.0229,20.4068,20.9734,5221150.4720147,0
+TECK.US,D,20171020,000000,21.0378,21.5727,20.9544,21.396,5816169.2936781,0
+TECK.US,D,20171023,000000,21.2929,21.7056,21.2165,21.5727,5455357.7995077,0
+TECK.US,D,20171024,000000,21.6668,22.044,21.5826,21.9963,5195334.3809334,0
+TECK.US,D,20171025,000000,21.8207,21.8842,21.386,21.526,6576318.3760138,0
+TECK.US,D,20171026,000000,20.9357,20.9634,19.4394,19.6071,18301686.60566,0
+TECK.US,D,20171027,000000,19.1646,19.7212,18.8728,19.6249,8014630.9243979,0
+TECK.US,D,20171030,000000,19.6546,20.003,19.371,19.5327,5443171.878865,0
+TECK.US,D,20171031,000000,19.2877,19.4771,19.1556,19.232,3987379.171054,0
+TECK.US,D,20171101,000000,19.7747,20.0873,19.6159,19.8532,7491075.759588,0
+TECK.US,D,20171102,000000,19.7679,20.0308,19.6399,19.74,3944870.0518027,0
+TECK.US,D,20171103,000000,19.6914,19.6914,19.361,19.6071,3615860.2729543,0
+TECK.US,D,20171106,000000,19.8333,20.3136,19.6448,20.1895,4228707.9703245,0
+TECK.US,D,20171107,000000,20.0387,20.2847,19.9732,20.1995,2653893.1553014,0
+TECK.US,D,20171108,000000,20.3324,20.6658,20.3224,20.5477,3917971.5292624,0
+TECK.US,D,20171109,000000,20.2579,20.3453,20.0129,20.1805,2603762.6704144,0
+TECK.US,D,20171110,000000,20.2382,20.3869,20.0972,20.2579,2615902.2299332,0
+TECK.US,D,20171113,000000,20.124,20.9157,20.124,20.5477,3656252.9061128,0
+TECK.US,D,20171114,000000,20.3324,20.4168,19.872,19.9454,3781208.2293388,0
+TECK.US,D,20171115,000000,19.6746,19.9931,19.2122,19.9554,2746436.0057899,0
+TECK.US,D,20171116,000000,20.124,20.3324,19.9097,19.9652,4704967.7337617,0
+TECK.US,D,20171117,000000,20.1528,20.8057,20.0784,20.634,5494716.3780322,0
+TECK.US,D,20171120,000000,20.5954,20.9157,20.4842,20.7828,2891189.5446396,0
+TECK.US,D,20171121,000000,20.9357,21.3029,20.896,21.0934,3181592.6014517,0
+TECK.US,D,20171122,000000,21.3493,21.8842,21.2552,21.6868,4103489.5981127,0
+TECK.US,D,20171124,000000,21.8942,22.2087,21.8842,22.0886,1972142.7492504,0
+TECK.US,D,20171127,000000,21.8942,21.9329,21.4784,21.6024,3258312.198769,0
+TECK.US,D,20171128,000000,21.2651,21.658,21.0478,21.526,2817012.7541852,0
+TECK.US,D,20171129,000000,21.4506,21.536,21.0368,21.3296,3689569.4207672,0
+TECK.US,D,20171130,000000,21.1499,21.9279,21.1311,21.6213,4859909.6335225,0
+TECK.US,D,20171201,000000,21.9963,22.1075,21.4506,21.9329,4562366.9636236,0
+TECK.US,D,20171204,000000,21.5826,22.4855,21.5826,22.1372,4679380.4247486,0
+TECK.US,D,20171205,000000,21.4139,21.8018,21.1688,21.4973,5840562.2998245,0
+TECK.US,D,20171206,000000,21.6213,22.0151,21.4327,21.4407,4824645.9516626,0
+TECK.US,D,20171207,000000,21.3029,21.5924,21.2452,21.4229,3943981.1276437,0
+TECK.US,D,20171208,000000,21.7344,22.0707,21.6213,21.6391,3637198.4841733,0
+TECK.US,D,20171211,000000,21.8395,22.0797,21.7919,21.8942,2837759.3571487,0
+TECK.US,D,20171212,000000,21.9496,22.2622,21.8842,22.034,3365978.8541674,0
+TECK.US,D,20171213,000000,22.0707,22.6124,21.9874,22.4934,7570860.2303381,0
+TECK.US,D,20171214,000000,22.2979,22.5311,22.0509,22.0598,3206871.5082055,0
+TECK.US,D,20171215,000000,22.3545,22.7117,22.1839,22.4468,4751172.6408716,0
+TECK.US,D,20171218,000000,22.5122,22.8705,22.4845,22.7505,5229118.5382294,0
+TECK.US,D,20171219,000000,22.7603,23.0917,22.5807,22.6164,4660598.1224495,0
+TECK.US,D,20171220,000000,23.0917,23.3595,22.8059,23.3061,4405821.5736846,0
+TECK.US,D,20171221,000000,23.4559,23.8835,23.3972,23.7694,3628434.2160475,0
+TECK.US,D,20171222,000000,23.7317,24.0849,23.6543,23.9461,2746663.7800075,0
+TECK.US,D,20171226,000000,23.9361,24.579,23.8974,24.5026,3411968.0812658,0
+TECK.US,D,20171227,000000,24.5026,24.9085,24.4084,24.8519,3910229.2215644,0
+TECK.US,D,20171228,000000,25.1336,25.2736,24.6703,25.0792,3464176.7539261,0
+TECK.US,D,20171229,000000,25.1336,25.1615,24.4272,24.6614,2497023.2374949,0
+TECK.US,D,20180102,000000,24.7944,25.4354,24.7367,25.3787,4786071.480843,0
+TECK.US,D,20180103,000000,25.3977,25.4452,24.9541,25.0602,4616030.9724354,0
+TECK.US,D,20180104,000000,25.2836,25.6188,25.217,25.5484,4234885.0861643,0
+TECK.US,D,20180105,000000,25.5395,25.8689,25.3787,25.7549,4774921.6305353,0
+TECK.US,D,20180108,000000,25.7926,26.9524,25.7726,26.9434,7025217.0135217,0
+TECK.US,D,20180109,000000,27.0547,27.2085,26.5367,26.867,6118251.3223213,0
+TECK.US,D,20180110,000000,26.867,27.4633,26.8116,27.4236,4903372.1793663,0
+TECK.US,D,20180111,000000,28.0161,28.545,27.641,28.4893,5194374.9072379,0
+TECK.US,D,20180112,000000,28.4893,29.0152,28.3663,28.8742,5136391.2510957,0
+TECK.US,D,20180116,000000,28.4506,28.5637,27.9605,28.0646,5954381.8826502,0
+TECK.US,D,20180117,000000,27.9892,28.1867,27.7828,28.149,4621940.0000368,0
+TECK.US,D,20180118,000000,28.159,28.159,27.4139,27.5537,4443884.0564399,0
+TECK.US,D,20180119,000000,27.4971,28.0081,27.4326,27.7363,3628837.3562556,0
+TECK.US,D,20180122,000000,27.6697,27.773,26.745,27.4326,5339803.7059364,0
+TECK.US,D,20180123,000000,26.886,27.004,26.1696,26.9247,5099453.5295213,0
+TECK.US,D,20180124,000000,27.3493,27.7074,27.1408,27.4326,4668720.3897938,0
+TECK.US,D,20180125,000000,27.7561,28.0449,27.0547,27.4139,4033208.1499198,0
+TECK.US,D,20180126,000000,27.4683,27.7928,27.2828,27.6697,2251312.3041615,0
+TECK.US,D,20180129,000000,27.7561,28.2432,27.4971,27.6787,3097553.9936547,0
+TECK.US,D,20180130,000000,27.5636,27.9039,27.2232,27.4971,3355241.2147225,0
+TECK.US,D,20180131,000000,27.6787,27.7828,27.1985,27.3781,3861806.035459,0
+TECK.US,D,20180201,000000,27.1985,28.544,27.1111,28.2145,4022609.5938467,0
+TECK.US,D,20180202,000000,27.7363,28.0746,26.6319,26.6984,4485119.2526335,0
+TECK.US,D,20180205,000000,26.4901,27.6023,25.7926,26.0287,4540769.734821,0
+TECK.US,D,20180206,000000,25.4452,27.2372,25.0305,27.0645,5969541.9701787,0
+TECK.US,D,20180207,000000,26.9614,27,25.8769,26.0117,4624916.1826236,0
+TECK.US,D,20180208,000000,25.9632,26.3114,24.8688,24.8688,5887464.6394946,0
+TECK.US,D,20180209,000000,24.9739,26.246,24.9739,26.1031,6844353.198375,0
+TECK.US,D,20180212,000000,26.5555,27.3781,26.2916,26.8493,6303362.2195611,0
+TECK.US,D,20180213,000000,26.8959,28.272,26.8493,27.9238,6507893.3884796,0
+TECK.US,D,20180214,000000,26.4741,28.9497,26.4543,28.6401,10181521.637564,0
+TECK.US,D,20180215,000000,28.9418,29.0252,28.1113,28.5837,4050836.463373,0
+TECK.US,D,20180216,000000,28.1014,28.7156,27.8385,28.0349,2871775.3200642,0
+TECK.US,D,20180220,000000,27.3205,27.8622,27.0844,27.2928,3989639.7797714,0
+TECK.US,D,20180221,000000,27.2182,28.0161,27.2182,27.4049,2967257.0626703,0
+TECK.US,D,20180222,000000,27.5934,28.1063,27.4873,27.516,2343960.9789547,0
+TECK.US,D,20180223,000000,27.6122,27.9605,27.1558,27.8285,2686449.7506634,0
+TECK.US,D,20180226,000000,28.0449,28.282,27.5487,27.9694,2181006.6675563,0
+TECK.US,D,20180227,000000,27.651,27.9039,27.1985,27.6877,3816563.6255962,0
+TECK.US,D,20180228,000000,27.5735,27.773,26.9336,26.9336,2837177.8273983,0
+TECK.US,D,20180301,000000,27,27.1311,26.3502,26.876,3456948.4499934,0
+TECK.US,D,20180302,000000,26.3879,26.7371,26.0386,26.6419,3298085.0038575,0
+TECK.US,D,20180305,000000,26.2073,26.369,25.8689,26.3214,3404549.2935849,0
+TECK.US,D,20180306,000000,26.7649,27.1498,26.4901,26.8116,2302135.1823562,0
+TECK.US,D,20180307,000000,26.4901,26.867,26.4643,26.622,2980387.3392506,0
+TECK.US,D,20180308,000000,26.4266,26.4543,24.8787,25.2369,4888064.9456618,0
+TECK.US,D,20180309,000000,25.4274,25.6487,24.7367,24.9184,3296161.017214,0
+TECK.US,D,20180312,000000,24.9283,25.1674,24.7666,25.0503,2103882.92218,0
+TECK.US,D,20180313,000000,25.3787,25.7449,25.217,25.4452,2537563.0168294,0
+TECK.US,D,20180314,000000,26.0297,26.1606,25.6585,25.8699,2194868.6436145,0
+TECK.US,D,20180315,000000,25.7549,25.974,25.4074,25.6725,1804526.1213445,0
+TECK.US,D,20180316,000000,25.6635,26.1983,25.5772,25.8223,1907539.5308897,0
+TECK.US,D,20180319,000000,25.6238,25.7836,24.706,24.9918,3177684.1571333,0
+TECK.US,D,20180320,000000,24.9828,25.3688,24.8578,25.0195,2473641.1054205,0
+TECK.US,D,20180321,000000,25.0692,25.8987,25.0195,25.7449,3013486.1581927,0
+TECK.US,D,20180322,000000,25.2646,25.4541,24.5681,24.5959,2038599.4047182,0
+TECK.US,D,20180323,000000,24.7547,24.9174,24.0105,24.0572,3085531.3447963,0
+TECK.US,D,20180326,000000,24.322,24.4779,24.0373,24.3885,2492296.418554,0
+TECK.US,D,20180327,000000,24.6247,24.7934,23.7287,23.8577,2764681.1237615,0
+TECK.US,D,20180328,000000,23.7486,23.8289,23.1165,23.1978,3004869.0362429,0
+TECK.US,D,20180329,000000,23.5759,24.4034,23.3855,24.3121,3279106.1707069,0
+TECK.US,D,20180402,000000,24.4729,24.5582,23.681,23.9916,1755914.4671917,0
+TECK.US,D,20180403,000000,24.1246,24.5959,23.8289,24.3022,2487709.6908354,0
+TECK.US,D,20180404,000000,23.6136,24.5196,23.1165,24.4084,3053386.9602972,0
+TECK.US,D,20180405,000000,24.6346,25.2924,24.5681,25.1149,3291115.7175085,0
+TECK.US,D,20180406,000000,24.8678,25.2567,24.6296,24.716,2900557.5152272,0
+TECK.US,D,20180409,000000,24.9531,25.1336,24.5631,24.6703,2243308.9631787,0
+TECK.US,D,20180410,000000,25.5197,25.9453,25.217,25.8421,2883363.5853483,0
+TECK.US,D,20180411,000000,25.7549,26.1041,24.9918,25.1893,3267865.6138524,0
+TECK.US,D,20180412,000000,24.9631,24.9729,24.2338,24.6793,3351180.5849756,0
+TECK.US,D,20180413,000000,24.9531,25.2646,24.711,25.1713,2636667.9820565,0
+TECK.US,D,20180416,000000,25.3688,25.4074,24.5294,24.6604,2926022.8743273,0
+TECK.US,D,20180417,000000,24.7735,25.0295,24.6971,24.8221,2848853.7756777,0
+TECK.US,D,20180418,000000,25.3977,25.8898,25.3301,25.4641,3481635.7484917,0
+TECK.US,D,20180419,000000,25.4741,25.6635,25.1049,25.1526,2953813.3445782,0
+TECK.US,D,20180420,000000,25.1615,25.2369,24.8578,25.1526,2307367.9422583,0
+TECK.US,D,20180423,000000,24.8221,24.9918,24.2338,24.2823,5562633.408904,0
+TECK.US,D,20180424,000000,25.0295,25.5395,23.4916,24.1345,6251547.6164543,0
+TECK.US,D,20180425,000000,23.9054,23.9054,22.9617,23.3944,5158672.8104018,0
+TECK.US,D,20180426,000000,23.6325,23.7287,23.2544,23.4529,2745331.4016195,0
+TECK.US,D,20180427,000000,23.2734,23.6226,23.1424,23.2257,2400771.4970912,0
+TECK.US,D,20180430,000000,23.3565,24.067,23.3565,23.7197,3547007.9567994,0
+TECK.US,D,20180501,000000,23.5859,23.7575,23.2644,23.559,1914564.2490172,0
+TECK.US,D,20180502,000000,23.8577,24.0373,23.567,23.6136,2539731.9111494,0
+TECK.US,D,20180503,000000,23.8011,24.2774,23.2931,24.1057,3722220.7540782,0
+TECK.US,D,20180504,000000,23.9153,24.578,23.8676,24.3985,3008593.0439159,0
+TECK.US,D,20180507,000000,24.453,25.0195,24.3797,24.5582,3340096.2449518,0
+TECK.US,D,20180508,000000,24.5393,24.578,23.8954,24.0572,4051187.1953541,0
+TECK.US,D,20180509,000000,24.3598,25.0979,24.3518,25.0592,3748981.2010971,0
+TECK.US,D,20180510,000000,25.3977,25.8084,25.3977,25.8034,3570015.1684803,0
+TECK.US,D,20180511,000000,26.0029,26.4751,25.851,26.2668,2500694.836941,0
+TECK.US,D,20180514,000000,26.5476,26.878,26.4464,26.747,2282809.6486266,0
+TECK.US,D,20180515,000000,26.3025,26.5386,26.0684,26.5198,1453334.5603916,0
+TECK.US,D,20180516,000000,26.7946,27.3433,26.7569,27.0973,2434685.6671042,0
+TECK.US,D,20180517,000000,27.0288,27.2114,26.7669,26.9931,2040423.6141601,0
+TECK.US,D,20180518,000000,26.7758,26.888,26.4831,26.6438,1649579.1823309,0
+TECK.US,D,20180521,000000,26.7946,27.002,26.6339,26.7758,1229771.142245,0
+TECK.US,D,20180522,000000,27.1141,27.4079,26.9167,26.9444,2545261.9869551,0
+TECK.US,D,20180523,000000,26.5298,26.5575,25.6149,25.8123,3606049.8559883,0
+TECK.US,D,20180524,000000,25.6535,26.0852,25.5295,25.974,2214921.8454198,0
+TECK.US,D,20180525,000000,25.6814,25.6892,25.1436,25.2736,1374879.4444779,0
+TECK.US,D,20180529,000000,24.9442,25.5871,24.6703,24.7357,2557352.1617983,0
+TECK.US,D,20180530,000000,24.8777,25.7647,24.583,25.7349,3926869.8415074,0
+TECK.US,D,20180531,000000,25.5295,25.8699,25.3688,25.6437,2397735.8513237,0
+TECK.US,D,20180601,000000,25.9642,26.0584,25.4174,25.9553,2366077.2507753,0
+TECK.US,D,20180604,000000,26.1606,26.3224,25.7309,25.9076,1788614.1773276,0
+TECK.US,D,20180605,000000,26.0029,27.2212,25.974,27.1438,3505592.3553629,0
+TECK.US,D,20180606,000000,27.644,28.0587,27.51,27.7402,3111029.9629636,0
+TECK.US,D,20180607,000000,27.7868,28.4179,27.4168,27.8225,4103368.6560501,0
+TECK.US,D,20180608,000000,27.8792,27.9357,27.3433,27.8325,2367241.3181264,0
+TECK.US,D,20180611,000000,27.8692,28.2006,27.7681,27.9079,1774637.30631,0
+TECK.US,D,20180612,000000,27.8225,27.9268,27.2858,27.6628,1828886.8762742,0
+TECK.US,D,20180613,000000,27.7501,27.9178,27.5467,27.6251,1324731.826132,0
+TECK.US,D,20180614,000000,27.6251,27.6251,26.7044,27.0278,2581392.4202626,0
+TECK.US,D,20180615,000000,26.4166,26.6032,24.9789,25.4423,5538270.6382733,0
+TECK.US,D,20180618,000000,24.969,25.5088,24.9234,25.1853,3757557.0011756,0
+TECK.US,D,20180619,000000,24.4392,24.8935,23.8627,24.8638,3026214.3024154,0
+TECK.US,D,20180620,000000,25.0742,25.1992,24.7607,24.9591,1889057.5680458,0
+TECK.US,D,20180621,000000,24.7507,24.7507,24.3171,24.5254,2016812.7000177,0
+TECK.US,D,20180622,000000,24.8738,25.1109,24.5572,24.6108,3046591.0242379,0
+TECK.US,D,20180625,000000,24.1197,24.2209,22.9548,23.4082,4092201.6722837,0
+TECK.US,D,20180626,000000,23.4766,23.7227,23.1463,23.6266,2140331.836252,0
+TECK.US,D,20180627,000000,23.704,23.8627,23.3895,23.5144,3127777.4150618,0
+TECK.US,D,20180628,000000,23.3795,23.5531,22.7108,23.3071,2849840.4613372,0
+TECK.US,D,20180629,000000,23.6653,24.0919,23.6266,24.0522,3859000.17961,0
+TECK.US,D,20180702,000000,23.6453,23.6453,22.9171,23.2494,1952219.5601622,0
+TECK.US,D,20180703,000000,23.8339,23.9688,22.9359,23.0133,2608523.756273,0
+TECK.US,D,20180705,000000,23.2098,23.4331,23.071,23.4082,2256957.2749266,0
+TECK.US,D,20180706,000000,23.2297,23.7138,23.1374,23.6453,2975359.1730042,0
+TECK.US,D,20180709,000000,23.9778,24.2685,23.8914,24.1197,2463129.2244924,0
+TECK.US,D,20180710,000000,23.9867,24.0562,23.685,23.9688,2516094.7928933,0
+TECK.US,D,20180711,000000,23.0133,23.183,22.6343,22.7395,4725922.9617827,0
+TECK.US,D,20180712,000000,23.051,23.2197,22.6918,23.2098,2717761.6506327,0
+TECK.US,D,20180713,000000,23.0313,23.3488,22.9945,23.2772,2314901.6248986,0
+TECK.US,D,20180716,000000,23.1096,23.1374,22.7495,22.9846,2691344.8806412,0
+TECK.US,D,20180717,000000,22.9449,23.183,22.8327,23.1194,1270725.1481434,0
+TECK.US,D,20180718,000000,23.192,23.7952,22.9548,23.6653,3582242.4109942,0
+TECK.US,D,20180719,000000,23.1096,23.1096,22.6918,22.8426,3295032.224631,0
+TECK.US,D,20180720,000000,23.1007,23.2347,22.9449,23.051,2144840.9594806,0
+TECK.US,D,20180723,000000,23.1096,23.2395,22.8516,23.1374,3200134.0274763,0
+TECK.US,D,20180724,000000,23.9778,24.3647,23.3895,23.5144,3195888.9610841,0
+TECK.US,D,20180725,000000,23.6365,23.7694,23.071,23.6365,4065164.0663716,0
+TECK.US,D,20180726,000000,23.7227,24.8738,23.3895,24.712,5774328.3793218,0
+TECK.US,D,20180727,000000,24.7894,24.9491,24.4034,24.5066,3484986.8514723,0
+TECK.US,D,20180730,000000,24.6485,24.6485,23.9391,23.9589,1991741.410471,0
+TECK.US,D,20180731,000000,24.1296,24.7407,24.0245,24.6019,2561906.6383002,0
+TECK.US,D,20180801,000000,24.1296,24.1395,23.5144,23.5233,2793875.5297874,0
+TECK.US,D,20180802,000000,23.1374,23.5055,22.8823,23.4766,2458121.2152562,0
+TECK.US,D,20180803,000000,23.4369,23.7614,23.3159,23.4956,2253130.4665004,0
+TECK.US,D,20180806,000000,23.1096,23.4369,22.9846,23.2098,878694.47625154,0
+TECK.US,D,20180807,000000,23.7952,24.1981,23.3338,23.3705,2133950.1267566,0
+TECK.US,D,20180808,000000,23.4856,23.7565,23.2594,23.6653,1163326.5809835,0
+TECK.US,D,20180809,000000,23.7774,23.8438,23.4856,23.5332,1300373.0869034,0
+TECK.US,D,20180810,000000,23.051,23.2684,22.9072,22.9945,1669183.8906547,0
+TECK.US,D,20180813,000000,23.1096,23.3655,22.5242,22.6343,1763468.3068424,0
+TECK.US,D,20180814,000000,22.7692,22.797,22.2294,22.5391,1529183.3748594,0
+TECK.US,D,20180815,000000,21.8792,21.8882,20.4425,20.9534,3399027.2805833,0
+TECK.US,D,20180816,000000,21.3593,21.5091,21.0845,21.1976,2292648.2854072,0
+TECK.US,D,20180817,000000,21.2562,21.528,21.0001,21.528,2150391.1922967,0
+TECK.US,D,20180820,000000,21.6888,21.8475,21.398,21.4893,3247451.6015608,0
+TECK.US,D,20180821,000000,21.4427,21.786,21.3593,21.388,1926018.4701821,0
+TECK.US,D,20180822,000000,21.5567,21.8832,21.4626,21.8525,1615395.9162289,0
+TECK.US,D,20180823,000000,21.4804,21.5657,21.1033,21.2175,1667637.8479563,0
+TECK.US,D,20180824,000000,21.528,21.7671,21.3593,21.5944,1939063.0794683,0
+TECK.US,D,20180827,000000,21.6421,22.5391,21.6044,22.429,1725989.3695386,0
+TECK.US,D,20180828,000000,22.8149,23.2871,22.5976,22.6244,1924228.5276578,0
+TECK.US,D,20180829,000000,22.6541,22.6918,22.3346,22.4745,1780681.385881,0
+TECK.US,D,20180830,000000,22.2196,22.3436,21.7761,21.8981,1719536.1026562,0
+TECK.US,D,20180831,000000,21.6798,21.8158,21.4159,21.4893,2296950.7992789,0
+TECK.US,D,20180904,000000,20.6122,21.1033,20.5934,21.0656,3634966.0952705,0
+TECK.US,D,20180905,000000,21.0368,21.0845,20.5844,21.0269,1680501.0441487,0
+TECK.US,D,20180906,000000,21.0269,21.533,20.8186,20.9148,1623289.401505,0
+TECK.US,D,20180907,000000,20.6687,20.8761,20.3364,20.7163,1914104.6691799,0
+TECK.US,D,20180910,000000,20.6966,21.0269,20.5844,20.6419,1592182.0951915,0
+TECK.US,D,20180911,000000,20.4038,20.8662,20.0645,20.8384,3362310.278273,0
+TECK.US,D,20180912,000000,21.0944,21.8435,20.8662,21.6698,3761542.0421333,0
+TECK.US,D,20180913,000000,22.04,22.1432,21.5657,21.9368,3368120.5365233,0
+TECK.US,D,20180914,000000,22.0211,22.5024,21.9656,22.2007,2661136.5769919,0
+TECK.US,D,20180917,000000,22.2394,22.5708,22.172,22.3625,1877358.4392044,0
+TECK.US,D,20180918,000000,22.7117,23.1671,22.4368,23.064,2695187.8146757,0
+TECK.US,D,20180919,000000,23.4599,23.7654,23.2704,23.3735,2832879.3449286,0
+TECK.US,D,20180920,000000,23.8478,24.0273,23.3418,23.7466,3007576.1227408,0
+TECK.US,D,20180921,000000,23.8756,24.4431,23.8091,24.1881,2975704.8657328,0
+TECK.US,D,20180924,000000,24.322,24.4163,23.3538,23.3825,3150362.3373746,0
+TECK.US,D,20180925,000000,23.698,23.8567,23.2128,23.3914,2734758.0418096,0
+TECK.US,D,20180926,000000,22.7901,23.3538,22.7028,22.798,3229418.1321984,0
+TECK.US,D,20180927,000000,22.5708,22.9369,22.1432,22.7028,2825504.9026704,0
+TECK.US,D,20180928,000000,22.8715,23.3101,22.7515,22.8149,3463195.1075192,0
+TECK.US,D,20181001,000000,23.054,23.679,23.0342,23.5928,3141358.2008249,0
+TECK.US,D,20181002,000000,23.6306,23.9818,23.044,23.1037,3728159.0093446,0
+TECK.US,D,20181003,000000,23.186,23.4212,22.8903,23.0342,3704782.9243734,0
+TECK.US,D,20181004,000000,23.1771,23.2038,22.162,22.3059,3259943.9087616,0
+TECK.US,D,20181005,000000,22.162,22.8069,21.9506,22.7415,4665293.6980242,0
+TECK.US,D,20181008,000000,22.4924,22.8903,22.1432,22.6264,2002723.9575923,0
+TECK.US,D,20181009,000000,22.7216,22.8347,21.9556,22.5122,2634123.1594924,0
+TECK.US,D,20181010,000000,22.42,22.42,21.1886,21.3405,5082592.1903141,0
+TECK.US,D,20181011,000000,21.2065,22.43,20.9237,22.2107,5340949.6319781,0
+TECK.US,D,20181012,000000,22.6264,22.798,21.8435,21.9923,3677755.3969666,0
+TECK.US,D,20181015,000000,22.3625,22.8069,22.2107,22.4002,4136479.5691984,0
+TECK.US,D,20181016,000000,22.5411,23.044,22.291,23.0063,2550649.9558373,0
+TECK.US,D,20181017,000000,22.9666,22.9965,22.42,22.5509,1909632.8364207,0
+TECK.US,D,20181018,000000,22.2871,22.5996,22.1084,22.2206,3298043.6819862,0
+TECK.US,D,20181019,000000,22.2771,22.4924,22.0113,22.1045,2404671.8786053,0
+TECK.US,D,20181022,000000,22.162,22.3823,21.7472,22.2592,2590376.3998019,0
+TECK.US,D,20181023,000000,21.7085,21.8336,20.5625,20.7799,5419471.2660262,0
+TECK.US,D,20181024,000000,20.763,21.0835,19.4185,19.4572,4908337.8588805,0
+TECK.US,D,20181025,000000,19.2935,19.2935,17.8558,18.0056,8919762.3276514,0
+TECK.US,D,20181026,000000,17.6673,18.1406,17.201,17.9025,4205210.9432908,0
+TECK.US,D,20181029,000000,18.1029,18.4571,17.3925,17.6871,3659088.9974774,0
+TECK.US,D,20181030,000000,17.5611,18.2328,17.3389,18.224,4033519.5757306,0
+TECK.US,D,20181031,000000,18.4144,19.5862,18.3867,19.5685,6320555.1415894,0
+TECK.US,D,20181101,000000,19.8154,20.383,19.4087,20.2113,4558043.284891,0
+TECK.US,D,20181102,000000,20.7441,20.7441,19.7013,20.1002,4194658.7483418,0
+TECK.US,D,20181105,000000,20.3076,20.5437,19.8154,20.0327,2058518.5624043,0
+TECK.US,D,20181106,000000,19.9285,20.2977,19.6438,19.9384,2457918.6373016,0
+TECK.US,D,20181107,000000,20.2113,20.6399,20.0417,20.5725,2795697.7235282,0
+TECK.US,D,20181108,000000,20.4703,20.5914,19.7489,19.9851,2956110.2359142,0
+TECK.US,D,20181109,000000,19.2657,19.8928,18.858,19.7212,4238179.7495156,0
+TECK.US,D,20181112,000000,19.7679,19.9027,19.3134,19.5228,3027447.9114524,0
+TECK.US,D,20181113,000000,19.4285,20.3413,19.4087,19.6537,2565843.3024331,0
+TECK.US,D,20181114,000000,19.5317,20.3731,19.5317,20.0049,3166922.329276,0
+TECK.US,D,20181115,000000,20.0903,21.1886,19.7956,20.8652,4868494.5042557,0
+TECK.US,D,20181116,000000,20.9524,21.1112,20.3731,20.763,2538823.8378304,0
+TECK.US,D,20181119,000000,20.3443,20.8166,20.1647,20.3443,2065902.075317,0
+TECK.US,D,20181120,000000,19.7956,19.8443,18.9642,19.369,2931801.8892115,0
+TECK.US,D,20181121,000000,19.6239,20.127,19.5962,19.863,2439647.3152164,0
+TECK.US,D,20181123,000000,19.3888,19.4474,18.8213,19.1149,1165112.4921058,0
+TECK.US,D,20181126,000000,19.0882,19.3411,18.9255,18.9819,2336182.3886378,0
+TECK.US,D,20181127,000000,18.6417,18.6417,17.7437,18.3767,6033743.0561818,0
+TECK.US,D,20181128,000000,18.4343,19.5038,18.2993,19.4761,3590669.0491958,0
+TECK.US,D,20181129,000000,19.369,19.6537,18.9353,19.0206,3396938.0064545,0
+TECK.US,D,20181130,000000,18.726,19.3313,18.6516,19.218,2579444.2452065,0
+TECK.US,D,20181203,000000,20.0327,20.5437,19.6438,20.2113,3778411.4441446,0
+TECK.US,D,20181204,000000,20.6956,21.0646,20.4216,20.5625,4644440.2629056,0
+TECK.US,D,20181206,000000,20.5437,20.6569,19.7856,20.251,4901288.9523405,0
+TECK.US,D,20181207,000000,20.6866,21.2829,20.2709,20.3076,3541531.2970714,0
+TECK.US,D,20181210,000000,20.2877,20.6012,19.4285,19.9117,3470316.5792966,0
+TECK.US,D,20181211,000000,20.5725,21.0358,20.2977,20.7243,3647007.8932888,0
+TECK.US,D,20181212,000000,20.9901,21.5944,20.9901,21.1788,3296129.7738478,0
+TECK.US,D,20181213,000000,21.6054,21.6341,21.2651,21.5587,3170975.9040692,0
+TECK.US,D,20181214,000000,21.1311,21.6054,20.9327,21.1788,2506114.0491894,0
+TECK.US,D,20181217,000000,21.2739,21.3126,20.504,20.6072,3439234.4692461,0
+TECK.US,D,20181218,000000,20.8632,21.1886,20.4376,20.5894,3088090.2772677,0
+TECK.US,D,20181219,000000,20.8632,21.3415,19.6071,19.8085,3914113.4774701,0
+TECK.US,D,20181220,000000,19.9692,20.3126,19.4861,20.0655,2807086.4344093,0
+TECK.US,D,20181221,000000,20.1785,20.3979,19.5832,19.7698,2777936.3738065,0
+TECK.US,D,20181224,000000,19.5695,19.9414,19.5048,19.5327,1257343.9167834,0
+TECK.US,D,20181226,000000,19.5048,20.6449,19.247,20.5982,2226571.5895856,0
+TECK.US,D,20181227,000000,19.9791,20.6737,19.8472,20.5982,2024389.7202304,0
+TECK.US,D,20181228,000000,20.77,20.883,19.9941,20.0556,2721008.9450096,0
+TECK.US,D,20181231,000000,20.2163,20.5457,19.9275,20.4951,1778512.4915611,0
+TECK.US,D,20190102,000000,19.7986,20.1578,19.5238,20.0089,2251283.0764964,0
+TECK.US,D,20190103,000000,19.9227,20.0139,18.8471,18.8758,2532572.1410521,0
+TECK.US,D,20190104,000000,19.5882,20.1398,19.3511,19.9791,3104244.1054094,0
+TECK.US,D,20190107,000000,20.256,20.3324,19.9534,20.1131,1662684.2626483,0
+TECK.US,D,20190108,000000,20.4078,21.2839,20.3592,20.9704,3285149.2424276,0
+TECK.US,D,20190109,000000,21.2739,22.0053,21.1886,21.779,3363780.7321824,0
+TECK.US,D,20190110,000000,21.3693,21.8178,21.2264,21.6918,2930936.1456144,0
+TECK.US,D,20190111,000000,21.6154,21.8822,21.2939,21.6629,2372359.1830693,0
+TECK.US,D,20190114,000000,21.53,21.9021,21.388,21.5865,1703637.2606961,0
+TECK.US,D,20190115,000000,21.7016,21.9219,21.3038,21.521,2014537.981393,0
+TECK.US,D,20190116,000000,21.4724,21.6918,21.1886,21.521,1770622.0298365,0
+TECK.US,D,20190117,000000,21.2065,22.0807,21.0249,21.8545,2327404.0106048,0
+TECK.US,D,20190118,000000,21.9696,22.2454,21.8088,21.9696,4147543.752212,0
+TECK.US,D,20190122,000000,21.6341,21.7115,21.0934,21.2552,2231112.9640308,0
+TECK.US,D,20190123,000000,21.2839,21.54,20.883,20.9704,3067680.2963781,0
+TECK.US,D,20190124,000000,21.0835,21.3038,20.9029,21.1212,3377923.8985357,0
+TECK.US,D,20190125,000000,21.5964,22.167,21.3126,21.8178,5267171.9503299,0
+TECK.US,D,20190128,000000,21.5964,21.6728,21.3693,21.6629,1853593.3239324,0
+TECK.US,D,20190129,000000,21.9496,22.2831,21.8178,22.167,1922251.1249367,0
+TECK.US,D,20190130,000000,22.927,22.9608,22.1183,22.927,4495736.9578664,0
+TECK.US,D,20190131,000000,22.9657,23.4132,22.8754,23.1771,3077875.712243,0
+TECK.US,D,20190201,000000,22.1769,22.8526,22.1382,22.3873,3998656.0105273,0
+TECK.US,D,20190204,000000,22.1382,22.6443,21.9309,22.5281,2380485.4818157,0
+TECK.US,D,20190205,000000,22.6046,22.8794,22.5281,22.7495,1968012.5778176,0
+TECK.US,D,20190206,000000,22.5579,22.9171,22.426,22.548,1872239.5664111,0
+TECK.US,D,20190207,000000,22.4428,22.5381,22.0807,22.3118,2756869.2743776,0
+TECK.US,D,20190208,000000,22.1869,22.3118,21.8276,21.9696,5131884.1435683,0
+TECK.US,D,20190211,000000,21.779,21.9696,21.1053,21.408,3738557.0031641,0
+TECK.US,D,20190212,000000,21.6828,21.8455,21.2352,21.6828,3536402.3457728,0
+TECK.US,D,20190213,000000,21.4257,21.6441,20.3592,20.4852,6823278.036142,0
+TECK.US,D,20190214,000000,20.2749,20.6172,20.2659,20.4951,4357905.3363911,0
+TECK.US,D,20190215,000000,20.8344,20.9416,20.5894,20.5982,3970941.1290655,0
+TECK.US,D,20190219,000000,20.5982,21.0249,20.5695,20.9327,2540698.4397985,0
+TECK.US,D,20190220,000000,21.0735,22.2652,20.9128,22.0053,7457510.3058549,0
+TECK.US,D,20190221,000000,21.7115,21.8822,21.388,21.5488,3949177.6049271,0
+TECK.US,D,20190222,000000,21.9596,22.6343,21.7889,22.5966,4256060.025599,0
+TECK.US,D,20190225,000000,22.6443,22.674,22.167,22.2057,2598257.7908717,0
+TECK.US,D,20190226,000000,22.167,22.3019,21.9596,22.1183,1866324.4917066,0
+TECK.US,D,20190227,000000,22.1957,22.2454,21.7403,21.7602,2301553.6526058,0
+TECK.US,D,20190228,000000,21.6918,21.7304,21.3216,21.3513,2238922.7977138,0
+TECK.US,D,20190301,000000,21.5013,21.5865,20.8344,20.9128,3165616.1550015,0
+TECK.US,D,20190304,000000,20.9514,21.2264,20.6697,20.9128,2208098.6973963,0
+TECK.US,D,20190305,000000,21.0161,21.1112,20.8245,21.0538,1639586.3444207,0
+TECK.US,D,20190306,000000,21.1212,21.6291,21.1212,21.2839,2648077.8577984,0
+TECK.US,D,20190307,000000,21.2264,21.2452,20.761,21.0161,2632177.0001374,0
+TECK.US,D,20190308,000000,20.5328,20.8057,20.3502,20.5328,1986890.6259161,0
+TECK.US,D,20190311,000000,20.6172,20.7421,20.4951,20.6638,1332606.1622483,0
+TECK.US,D,20190312,000000,20.7878,21.1886,20.7223,21.1212,1951993.8016456,0
+TECK.US,D,20190313,000000,21.2739,21.3216,20.9514,21.2264,1864377.3245011,0
+TECK.US,D,20190314,000000,20.9882,21.0636,20.6112,20.6439,1704449.5882156,0
+TECK.US,D,20190315,000000,20.6261,20.6727,20.4593,20.5487,1671596.6848005,0
+TECK.US,D,20190318,000000,20.6727,21.0249,20.6261,21.0161,2381339.1312064,0
+TECK.US,D,20190319,000000,21.3415,21.8375,21.2699,21.3513,2180369.7060272,0
+TECK.US,D,20190320,000000,21.2352,21.7413,21.0448,21.6738,2610916.3934086,0
+TECK.US,D,20190321,000000,21.541,22.2999,21.4923,22.1977,3273008.6750582,0
+TECK.US,D,20190322,000000,21.8375,22.036,21.3593,21.4823,2407528.1269803,0
+TECK.US,D,20190325,000000,21.5597,21.9516,21.3038,21.3693,3055003.552532,0
+TECK.US,D,20190326,000000,21.531,22.1879,21.531,21.9616,3118386.2639124,0
+TECK.US,D,20190327,000000,21.9973,22.1203,21.6261,21.8842,2456860.3942551,0
+TECK.US,D,20190328,000000,21.8654,22.1839,21.7512,21.9329,2291211.090565,0
+TECK.US,D,20190329,000000,22.3346,22.409,22.036,22.1015,1870169.4414422,0
+TECK.US,D,20190401,000000,22.6174,22.9499,22.4368,22.5212,2811197.4566822,0
+TECK.US,D,20190402,000000,22.5996,22.5996,22.1491,22.4657,3909359.4465653,0
+TECK.US,D,20190403,000000,22.7435,22.9032,21.7413,21.8098,6109440.6930714,0
+TECK.US,D,20190404,000000,21.7899,22.6274,21.6541,22.6075,5377580.9669943,0
+TECK.US,D,20190405,000000,22.7435,23.0093,22.5311,22.9309,3699939.1947721,0
+TECK.US,D,20190408,000000,23.1621,23.6017,23.068,23.6017,3031254.5628681,0
+TECK.US,D,20190409,000000,23.7803,23.8379,22.9211,23.058,3041171.8119894,0
+TECK.US,D,20190410,000000,23.2861,23.5055,23.2088,23.3982,2059292.591604,0
+TECK.US,D,20190411,000000,23.2088,23.3595,22.9995,23.2861,1952765.8151443,0
+TECK.US,D,20190412,000000,23.678,24.1266,23.6017,24.0383,3726425.5064495,0
+TECK.US,D,20190415,000000,24.0015,24.0015,23.5332,23.5918,2928543.5084789,0
+TECK.US,D,20190416,000000,23.5055,23.8478,23.1671,23.678,4189635.6213478,0
+TECK.US,D,20190417,000000,23.9341,24.5503,23.8944,24.068,3436377.2130206,0
+TECK.US,D,20190418,000000,23.9341,24.068,23.4956,23.678,2191239.3738903,0
+TECK.US,D,20190422,000000,23.7357,23.7357,23.2674,23.4569,2754812.2514654,0
+TECK.US,D,20190423,000000,23.7545,24.2665,23.4082,23.4082,5580681.9960242,0
+TECK.US,D,20190424,000000,23.3595,23.3595,22.5509,22.6274,3442321.5153902,0
+TECK.US,D,20190425,000000,22.5024,22.5024,21.8555,21.9329,3872277.6023664,0
+TECK.US,D,20190426,000000,22.0261,22.5609,21.9973,22.5609,2422607.5864673,0
+TECK.US,D,20190429,000000,22.4557,22.6075,22.2226,22.5509,1661885.0371856,0
+TECK.US,D,20190430,000000,22.4557,22.5897,22.169,22.5509,2955074.1655791,0
+TECK.US,D,20190501,000000,22.429,22.5024,21.3216,21.3415,6958942.7789983,0
+TECK.US,D,20190502,000000,21.2739,21.3782,20.9794,21.0835,3425668.8012409,0
+TECK.US,D,20190503,000000,21.3593,21.9417,21.2839,21.9239,2812342.3748735,0
+TECK.US,D,20190506,000000,21.1499,21.4546,21.0934,21.4447,2539956.6618155,0
+TECK.US,D,20190507,000000,21.1966,21.2452,20.7411,20.882,3164754.4428065,0
+TECK.US,D,20190508,000000,20.6826,21.0835,20.5972,20.9407,1969720.8844497,0
+TECK.US,D,20190509,000000,20.6261,20.9882,20.5675,20.769,2033810.099045,0
+TECK.US,D,20190510,000000,20.8434,21.0249,20.5219,20.9317,2496765.2277617,0
+TECK.US,D,20190513,000000,20.4545,20.4931,19.6517,19.9027,3995688.8985951,0
+TECK.US,D,20190514,000000,20.0724,20.1201,19.8193,20.0337,1909412.1171568,0
+TECK.US,D,20190515,000000,19.8154,20.3433,19.7956,20.1101,2167220.280287,0
+TECK.US,D,20190516,000000,20.3959,20.3959,19.9434,20.129,2636193.2844613,0
+TECK.US,D,20190517,000000,19.9484,19.9911,19.3758,19.4741,3137746.0645597,0
+TECK.US,D,20190520,000000,19.2519,19.4494,19.1853,19.3084,1892129.4964322,0
+TECK.US,D,20190521,000000,19.4057,19.8056,19.4057,19.6616,2657136.4182762,0
+TECK.US,D,20190522,000000,19.5288,19.5665,19.1656,19.3084,1323358.1258726,0
+TECK.US,D,20190523,000000,18.9672,19.0049,18.4978,18.6982,3446786.2931957,0
+TECK.US,D,20190524,000000,18.9383,19.1189,18.6228,18.8888,1685960.5704179,0
+TECK.US,D,20190528,000000,19.223,19.4107,19.0435,19.1656,2558065.7199668,0
+TECK.US,D,20190529,000000,18.8421,19.1853,18.7746,19.102,1455457.0935877,0
+TECK.US,D,20190530,000000,19.1556,19.1556,18.7845,18.86,1822430.5858401,0
+TECK.US,D,20190531,000000,18.6814,19.5108,18.5563,19.366,4128649.5785051,0
+TECK.US,D,20190603,000000,19.4642,19.8243,19.223,19.8154,3037003.3422369,0
+TECK.US,D,20190604,000000,20.0337,20.4545,19.9027,20.4256,2812399.8223531,0
+TECK.US,D,20190605,000000,20.5308,20.5308,20.0625,20.2639,2109184.2159176,0
+TECK.US,D,20190606,000000,20.3106,20.4058,20.0427,20.2242,1402830.1629615,0
+TECK.US,D,20190607,000000,20.3204,20.5397,20.1488,20.3671,1609783.1966805,0
+TECK.US,D,20190610,000000,20.4356,20.6062,20.3959,20.4356,960162.05737081,0
+TECK.US,D,20190611,000000,21.0448,21.5687,20.9981,21.3782,3236557.7452852,0
+TECK.US,D,20190612,000000,21.2065,21.2552,20.7769,21.0161,2433229.3231021,0
+TECK.US,D,20190613,000000,21.2749,21.3047,20.768,20.8434,2159643.2600743,0
+TECK.US,D,20190614,000000,20.7005,20.9217,20.3463,20.7491,1131897.770354,0
+TECK.US,D,20190617,000000,20.7303,20.9882,20.4633,20.9019,2045185.7078692,0
+TECK.US,D,20190618,000000,21.1589,21.9864,21.0934,21.7721,2510800.5541094,0
+TECK.US,D,20190619,000000,21.6561,21.7721,21.3603,21.532,2788212.4177129,0
+TECK.US,D,20190620,000000,22.0479,22.2107,21.7482,21.8485,2971952.6382451,0
+TECK.US,D,20190621,000000,21.8296,21.8395,21.3563,21.5787,2758134.1267807,0
+TECK.US,D,20190624,000000,21.6758,21.906,21.5787,21.8207,2462331.0068801,0
+TECK.US,D,20190625,000000,21.8574,22.038,21.6758,21.7433,2769819.1457149,0
+TECK.US,D,20190626,000000,21.8673,21.9159,21.5607,21.5607,2164722.8266974,0
+TECK.US,D,20190627,000000,21.7046,21.8962,21.5032,21.8118,3002074.2667496,0
+TECK.US,D,20190628,000000,21.8296,22.0479,21.7384,22.038,3294383.1688958,0
+TECK.US,D,20190701,000000,22.172,22.2701,21.8485,21.9993,1930898.4824021,0
+TECK.US,D,20190702,000000,21.9636,22.0568,21.4367,21.9259,4216626.8661359,0
+TECK.US,D,20190703,000000,21.9259,22.0668,21.266,21.3425,2370338.4427758,0
+TECK.US,D,20190705,000000,21.0636,21.2065,20.887,21.1024,2197123.2052287,0
+TECK.US,D,20190708,000000,21.0249,21.0636,20.7402,20.759,1907793.5092209,0
+TECK.US,D,20190709,000000,20.5566,20.5566,20.2719,20.4246,1647495.9553052,0
+TECK.US,D,20190710,000000,20.6529,20.7759,20.3949,20.5477,1709300.3727705,0
+TECK.US,D,20190711,000000,20.3949,20.6052,20.1081,20.6052,2334946.7638998,0
+TECK.US,D,20190712,000000,20.5298,20.7858,20.4584,20.7203,1899270.1173694,0
+TECK.US,D,20190715,000000,20.9407,21.1411,20.6906,20.8235,1973884.3149497,0
+TECK.US,D,20190716,000000,20.759,21.2562,20.635,21.0538,2238566.0186295,0
+TECK.US,D,20190717,000000,21.1886,21.2799,20.7759,21.2462,2282281.5349539,0
+TECK.US,D,20190718,000000,21.0636,21.2949,20.8235,21.0348,2040735.0399709,0
+TECK.US,D,20190719,000000,21.2065,21.6561,20.9594,21.2165,3101157.0592653,0
+TECK.US,D,20190722,000000,21.0735,21.3523,21.0735,21.2264,2450978.5786178,0
+TECK.US,D,20190723,000000,21.2462,21.6947,21.2362,21.6658,2709188.8741058,0
+TECK.US,D,20190724,000000,21.399,21.9259,21.3603,21.8118,4144387.1643818,0
+TECK.US,D,20190725,000000,21.6074,22.1035,20.3234,20.6529,5845969.4178668,0
+TECK.US,D,20190726,000000,20.6052,20.6152,20.2123,20.3562,3106717.3705867,0
+TECK.US,D,20190729,000000,20.4346,20.4832,20.1131,20.2986,2736004.7529033,0
+TECK.US,D,20190730,000000,20.2421,20.2887,19.6071,20.1369,3054922.9244903,0
+TECK.US,D,20190731,000000,19.9841,20.127,19.5068,19.5812,2949648.9062276,0
+TECK.US,D,20190801,000000,19.1715,19.2093,18.225,18.3212,4312124.7343503,0
+TECK.US,D,20190802,000000,18.206,18.206,17.5373,17.7397,3794192.3675938,0
+TECK.US,D,20190805,000000,17.3082,17.3646,16.9013,17.1167,2864924.9600768,0
+TECK.US,D,20190806,000000,17.2605,17.3646,16.6493,16.9063,3645949.6502423,0
+TECK.US,D,20190807,000000,16.6016,16.944,16.3527,16.8299,3497261.4629608,0
+TECK.US,D,20190808,000000,17.0511,17.2982,16.8398,17.1554,3123152.3890235,0
+TECK.US,D,20190809,000000,17.0035,17.0035,16.055,16.0947,3775445.3400629,0
+TECK.US,D,20190812,000000,16.0173,16.3298,15.79,16.1334,2681404.4509581,0
+TECK.US,D,20190813,000000,16.0351,16.6989,16.0073,16.677,3680063.3746584,0
+TECK.US,D,20190814,000000,16.2663,16.2851,15.8753,15.9309,2486503.2937625,0
+TECK.US,D,20190815,000000,16.0262,16.0262,15.7008,15.8853,2737655.6120557,0
+TECK.US,D,20190816,000000,15.8189,15.9974,15.7028,15.8189,2775514.5090059,0
+TECK.US,D,20190819,000000,16.0073,16.1522,15.9309,15.9776,2133593.3476723,0
+TECK.US,D,20190820,000000,15.8566,15.9121,15.6641,15.7712,2113728.6139144,0
+TECK.US,D,20190821,000000,15.7712,15.8853,15.6342,15.6641,2172582.0450558,0
+TECK.US,D,20190822,000000,15.7225,15.8605,15.5787,15.6254,2035871.1533593,0
+TECK.US,D,20190823,000000,15.5588,16.0747,15.4627,15.5102,2461154.8453228,0
+TECK.US,D,20190826,000000,15.6442,16.0351,15.6075,15.9032,2320757.2364224,0
+TECK.US,D,20190827,000000,15.8466,15.9776,15.7802,15.8099,1997572.8335823,0
+TECK.US,D,20190828,000000,15.7999,16.0123,15.7523,15.8655,2646733.3852041,0
+TECK.US,D,20190829,000000,16.0847,16.3903,15.8853,16.0947,2173746.112407,0
+TECK.US,D,20190830,000000,16.305,16.4578,16.0351,16.2762,2279983.6357672,0
+TECK.US,D,20190903,000000,16.1334,16.1611,15.922,16.0847,1523005.251169,0
+TECK.US,D,20190904,000000,16.4667,16.5729,16.2375,16.4667,3907864.8042434,0
+TECK.US,D,20190905,000000,16.7922,17.1087,16.7922,16.9251,1748461.412593,0
+TECK.US,D,20190906,000000,16.9251,16.9837,16.6443,16.7336,1917118.1422361,0
+TECK.US,D,20190909,000000,16.7733,17.0997,16.6016,17.0799,2341720.5272477,0
+TECK.US,D,20190910,000000,17.202,17.6237,17.1643,17.565,2832005.5385274,0
+TECK.US,D,20190911,000000,17.7754,17.957,17.3945,17.9481,2378293.4069336,0
+TECK.US,D,20190912,000000,18.0046,18.2924,17.6822,18.1703,2704185.9041223,0
+TECK.US,D,20190913,000000,18.5236,18.6287,18.226,18.3023,2873278.0251902,0
+TECK.US,D,20190916,000000,18.4462,18.592,17.9203,17.9669,2426372.9160116,0
+TECK.US,D,20190917,000000,17.6822,18.1218,17.3062,17.957,2388526.1132678,0
+TECK.US,D,20190918,000000,17.8618,17.9104,16.951,17.1811,3305269.9702178,0
+TECK.US,D,20190919,000000,17.0878,17.3062,16.8259,17.0104,4173354.8040405,0
+TECK.US,D,20190920,000000,16.9033,17.0204,16.6165,16.6165,3650468.851976,0
+TECK.US,D,20190923,000000,16.3675,16.3675,16.04,16.3585,2819478.9644087,0
+TECK.US,D,20190924,000000,16.1095,16.2137,15.7265,15.7939,2892360.6669443,0
+TECK.US,D,20190925,000000,15.5518,15.9349,15.4647,15.8039,3514062.3311366,0
+TECK.US,D,20190926,000000,15.7662,15.7939,15.2363,15.399,3973632.0899551,0
+TECK.US,D,20190927,000000,15.4457,15.7166,15.3893,15.6878,3556933.2687248,0
+TECK.US,D,20190930,000000,15.5618,15.7662,15.5131,15.5518,2234558.8049601,0
+TECK.US,D,20191001,000000,15.5131,15.6531,14.6609,14.777,3447388.987807,0
+TECK.US,D,20191002,000000,14.6024,14.7195,14.3453,14.519,3506999.3146894,0
+TECK.US,D,20191003,000000,14.2879,15.0687,14.2689,14.8544,5459969.7234893,0
+TECK.US,D,20191004,000000,14.8247,15.1163,14.8247,14.9774,2560330.3600863,0
+TECK.US,D,20191007,000000,14.9586,14.9586,14.5369,14.6113,2157434.0517335,0
+TECK.US,D,20191008,000000,14.4615,14.4615,14.1142,14.1529,2236602.7258156,0
+TECK.US,D,20191009,000000,14.2779,14.3643,13.9048,14.2293,2683038.1766517,0
+TECK.US,D,20191010,000000,14.4714,15.3049,14.4714,15.1976,4273639.962227,0
+TECK.US,D,20191011,000000,15.6968,16.2425,15.6284,16.06,6140252.6991826,0
+TECK.US,D,20191014,000000,15.6581,15.9061,15.4319,15.8307,1653487.6266492,0
+TECK.US,D,20191015,000000,15.5817,15.8307,15.3177,15.4744,2955853.2340314,0
+TECK.US,D,20191016,000000,15.408,15.7562,15.3803,15.6581,2570128.6828461,0
+TECK.US,D,20191017,000000,15.7939,16.2326,15.6681,15.6878,2058090.2259331,0
+TECK.US,D,20191018,000000,15.8694,16.0847,15.7365,15.8039,2713844.1356597,0
+TECK.US,D,20191021,000000,16.0997,16.1909,15.6968,15.7166,2035803.6273744,0
+TECK.US,D,20191022,000000,15.6382,15.8972,15.3614,15.7939,2772524.2165116,0
+TECK.US,D,20191023,000000,15.8605,16.1948,15.4984,16.1859,4691085.6006931,0
+TECK.US,D,20191024,000000,16.5977,16.8646,15.1599,15.3703,4993032.5773662,0
+TECK.US,D,20191025,000000,15.2662,16.0947,15.2363,15.9925,3543600.4141899,0
+TECK.US,D,20191028,000000,16.0897,16.431,16.0897,16.3198,3025701.3065004,0
+TECK.US,D,20191029,000000,16.2236,16.4012,16.05,16.2613,3399141.1676921,0
+TECK.US,D,20191030,000000,16.04,16.1472,15.428,15.6968,3141048.7907151,0
+TECK.US,D,20191031,000000,15.5034,15.5618,14.9824,15.1699,4009034.8551869,0
+TECK.US,D,20191101,000000,15.3336,15.5618,15.0935,15.4457,5817276.9214002,0
+TECK.US,D,20191104,000000,15.7662,15.8406,15.4607,15.6968,2769496.6335482,0
+TECK.US,D,20191105,000000,15.916,16.7704,15.8694,16.6165,4937079.7400226,0
+TECK.US,D,20191106,000000,16.6076,16.6365,16.1184,16.1761,2885922.5178198,0
+TECK.US,D,20191107,000000,16.4539,16.7991,16.425,16.5501,4743408.160462,0
+TECK.US,D,20191108,000000,16.3585,16.8179,16.1761,16.2802,2429822.7883431,0
+TECK.US,D,20191111,000000,15.9826,16.2048,15.8793,16.0699,2290564.0505309,0
+TECK.US,D,20191112,000000,16.0797,16.3864,15.8139,15.8605,2843850.8056942,0
+TECK.US,D,20191113,000000,15.3247,15.5568,15.1887,15.2563,3017703.0047702,0
+TECK.US,D,20191114,000000,15.2463,15.285,15.0737,15.2076,2706113.9221678,0
+TECK.US,D,20191115,000000,15.3049,15.7562,15.276,15.7068,2598657.9075284,0
+TECK.US,D,20191118,000000,15.5618,15.5618,15.1262,15.3534,3062370.9398364,0
+TECK.US,D,20191119,000000,15.4744,15.6284,15.29,15.4557,1967251.6506746,0
+TECK.US,D,20191120,000000,15.285,15.5518,15.0151,15.2363,3390198.5100242,0
+TECK.US,D,20191121,000000,15.0638,15.1511,14.8544,15.034,2922896.5220129,0
+TECK.US,D,20191122,000000,15.2076,15.418,15.0538,15.0737,3857351.3361587,0
+TECK.US,D,20191125,000000,15.2363,15.3614,15.1035,15.2363,4063729.895081,0
+TECK.US,D,20191126,000000,15.1976,15.276,15.0251,15.1511,1807338.0242964,0
+TECK.US,D,20191127,000000,15.1412,15.28,15.034,15.1511,2418833.1862682,0
+TECK.US,D,20191129,000000,15.034,15.0935,14.8544,15.0439,1282107.8119213,0
+TECK.US,D,20191202,000000,15.034,15.1699,14.8345,14.8345,3210203.4620261,0
+TECK.US,D,20191203,000000,14.6212,14.6907,14.3365,14.3453,2871733.9981929,0
+TECK.US,D,20191204,000000,14.5746,15.2949,14.5458,15.1699,4946920.3925042,0
+TECK.US,D,20191205,000000,15.2363,15.3147,14.9685,15.0638,2574353.5922278,0
+TECK.US,D,20191206,000000,15.2076,15.5718,15.1312,15.3534,3245550.7954791,0
+TECK.US,D,20191209,000000,15.2949,15.3049,15.034,15.0835,3021897.6786363,0
+TECK.US,D,20191210,000000,15.0935,15.1699,14.9873,15.0835,1939804.8574513,0
+TECK.US,D,20191211,000000,15.1887,15.5915,15.1699,15.4844,3701023.6419321,0
+TECK.US,D,20191212,000000,15.406,16.0987,15.3863,16.0787,3861606.4810559,0
+TECK.US,D,20191213,000000,16.0887,16.5878,15.8684,16.1551,7018834.2961758,0
+TECK.US,D,20191216,000000,16.6642,16.7902,16.435,16.559,5890817.7581761,0
+TECK.US,D,20191217,000000,16.6562,16.7714,16.4627,16.5878,3129481.6902919,0
+TECK.US,D,20191218,000000,16.559,16.5977,16.3397,16.5114,2731316.2322822,0
+TECK.US,D,20191219,000000,16.4916,16.5501,16.3198,16.425,2447007.6475672,0
+TECK.US,D,20191220,000000,16.4052,16.7515,16.1651,16.2326,4902093.2170559,0
+TECK.US,D,20191223,000000,16.2326,16.5977,16.1939,16.5788,3375910.2131959,0
+TECK.US,D,20191224,000000,16.6562,16.7714,16.5303,16.5788,2137804.1471468,0
+TECK.US,D,20191226,000000,16.6562,17.0353,16.6165,16.952,1905853.396969,0
+TECK.US,D,20191227,000000,16.9143,17.0303,16.6413,16.7217,1955497.0900547,0
+TECK.US,D,20191230,000000,16.7902,16.8329,16.5828,16.6642,2368236.0665901,0
+TECK.US,D,20191231,000000,16.6165,16.7664,16.5689,16.683,2469969.5059747,0
+TECK.US,D,20200102,000000,16.933,17.07,16.7614,16.8478,3412923.5235592,0
+TECK.US,D,20200103,000000,16.559,16.6076,16.2137,16.2713,2967593.6847441,0
+TECK.US,D,20200106,000000,16.1374,16.1849,15.9716,16.049,2331583.5667131,0
+TECK.US,D,20200107,000000,15.9915,16.1174,15.9439,16.039,2754446.4017264,0
+TECK.US,D,20200108,000000,16.0987,16.1125,15.4397,15.4824,4482462.5586616,0
+TECK.US,D,20200109,000000,15.4824,15.4914,14.9169,14.9735,3202810.8784586,0
+TECK.US,D,20200110,000000,14.9268,15.3306,14.8504,15.2146,2884178.9364194,0
+TECK.US,D,20200113,000000,15.2731,15.282,15.1481,15.1947,7177033.5688188,0
+TECK.US,D,20200114,000000,15.1859,15.6561,15.1759,15.5598,8764944.3935046,0
+TECK.US,D,20200115,000000,15.4724,15.6661,15.406,15.4724,3208616.0974564,0
+TECK.US,D,20200116,000000,15.5897,15.6462,15.0806,15.1759,4155323.3503793,0
+TECK.US,D,20200117,000000,15.282,15.5995,15.2433,15.5797,3263620.5474603,0
+TECK.US,D,20200121,000000,15.5301,15.5598,14.763,14.8217,4798780.4759059,0
+TECK.US,D,20200122,000000,14.8683,14.9268,14.7055,14.8017,5082285.8037561,0
+TECK.US,D,20200123,000000,14.5597,14.6173,14.1757,14.6173,5250298.5169166,0
+TECK.US,D,20200124,000000,14.5409,14.5409,13.628,13.879,6395679.311533,0
+TECK.US,D,20200127,000000,13.1964,13.2639,12.7261,12.7935,7272736.0306888,0
+TECK.US,D,20200128,000000,12.9196,13.112,12.8312,12.9573,6942130.8244666,0
+TECK.US,D,20200129,000000,12.9771,13.0446,12.7063,12.9474,3972508.3366249,0
+TECK.US,D,20200130,000000,12.7658,12.9573,12.4393,12.9573,5161178.3267955,0
+TECK.US,D,20200131,000000,12.6408,12.6507,12.217,12.3996,7110350.1469839,0
+TECK.US,D,20200203,000000,12.5167,12.5922,12.3134,12.4393,4732801.5415849,0
+TECK.US,D,20200204,000000,12.8898,13.2251,12.8412,13.1031,5771806.7373197,0
+TECK.US,D,20200205,000000,13.4098,13.7937,13.3998,13.7253,4429921.2953297,0
+TECK.US,D,20200206,000000,13.8314,13.8314,13.244,13.2927,4257336.9722083,0
+TECK.US,D,20200207,000000,13.0733,13.0733,12.8035,12.8312,3975585.3042638,0
+TECK.US,D,20200210,000000,12.7261,12.746,12.4195,12.6309,3395452.4347874,0
+TECK.US,D,20200211,000000,12.8699,13.6627,12.8699,13.1874,4730277.8838817,0
+TECK.US,D,20200212,000000,13.5615,13.765,13.3611,13.5526,3379964.7958396,0
+TECK.US,D,20200213,000000,13.3611,13.5715,13.2054,13.4574,4218961.0479413,0
+TECK.US,D,20200214,000000,13.4485,13.5446,12.8312,12.9295,4244175.4522619,0
+TECK.US,D,20200218,000000,12.7757,12.8035,12.4393,12.5257,4186960.7860666,0
+TECK.US,D,20200219,000000,12.5435,12.861,12.5068,12.8223,4466481.0729589,0
+TECK.US,D,20200220,000000,12.736,12.8412,12.3134,12.3798,5906674.2704143,0
+TECK.US,D,20200221,000000,12.0067,12.0067,10.4232,10.4886,16132118.03366,0
+TECK.US,D,20200224,000000,9.92311,10.3269,9.6433,10.1622,7735780.8581019,0
+TECK.US,D,20200225,000000,10.2009,10.2386,9.78916,9.93202,7404604.2006346,0
+TECK.US,D,20200226,000000,9.99745,10.3269,9.83578,9.86555,6689680.3947031,0
+TECK.US,D,20200227,000000,9.53714,10.0164,9.30833,9.85563,8066000.0575747,0
+TECK.US,D,20200228,000000,9.40417,9.7306,9.28838,9.72069,11293415.590789,0
+TECK.US,D,20200302,000000,9.85563,10.1146,9.22051,10.1146,7280907.6827085,0
+TECK.US,D,20200303,000000,10.1434,10.3468,9.51827,9.55598,9047878.2701096,0
+TECK.US,D,20200304,000000,9.87448,10.4688,9.808,10.3746,6736975.7960761,0
+TECK.US,D,20200305,000000,9.86555,10.5889,9.81694,10.4232,7760858.1947515,0
+TECK.US,D,20200306,000000,10.0948,10.5353,10.0164,10.0948,7254904.1314305,0
+TECK.US,D,20200309,000000,9.18222,9.20117,7.54011,7.73219,6769956.6965072,0
+TECK.US,D,20200310,000000,8.39499,8.74078,7.99147,8.56773,8826399.0868392,0
+TECK.US,D,20200311,000000,8.25083,8.36603,7.73219,7.87627,8077029.9736705,0
+TECK.US,D,20200312,000000,7.29414,7.77655,6.71508,7.1204,8380038.2169417,0
+TECK.US,D,20200313,000000,7.92111,8.66409,7.41449,8.63531,8194427.4258437,0
+TECK.US,D,20200316,000000,7.35189,8.20102,7.13965,7.96943,5695548.7355406,0
+TECK.US,D,20200317,000000,8.00813,8.114,7.33263,7.52572,7138355.2893956,0
+TECK.US,D,20200318,000000,6.88882,6.89844,5.40298,5.90474,8333503.7427117,0
+TECK.US,D,20200319,000000,5.89502,7.13965,5.68279,7.03359,7490317.8559965,0
+TECK.US,D,20200320,000000,7.40982,7.94056,6.52229,6.86957,5822657.8353288,0
+TECK.US,D,20200323,000000,6.86957,6.98536,6.38716,6.40651,7154255.1392062,0
+TECK.US,D,20200324,000000,7.0817,7.66076,6.67659,7.62196,7516736.641689,0
+TECK.US,D,20200325,000000,7.76673,8.04663,6.93714,7.45795,6534221.4676251,0
+TECK.US,D,20200326,000000,7.58336,7.78618,7.13965,7.26506,8274951.6588758,0
+TECK.US,D,20200327,000000,6.97573,7.0431,6.19417,6.2811,6688930.5539158,0
+TECK.US,D,20200330,000000,6.31959,6.75378,6.03839,6.66687,4392037.2021166,0
+TECK.US,D,20200331,000000,6.8405,7.35665,6.54144,7.29414,5929388.1975935,0
+TECK.US,D,20200401,000000,6.82126,7.45795,6.66687,6.83107,4336594.3371363,0
+TECK.US,D,20200402,000000,6.93714,7.53524,6.88882,7.01424,4925093.373783,0
+TECK.US,D,20200403,000000,7.159,7.21684,6.41602,6.85985,6097560.1511364,0
+TECK.US,D,20200406,000000,7.19749,7.56362,7.0431,7.33263,5034767.6674179,0
+TECK.US,D,20200407,000000,7.79589,8.10448,7.63169,8.06588,7280707.120455,0
+TECK.US,D,20200408,000000,8.06588,8.14327,7.70898,7.89214,5002796.6332084,0
+TECK.US,D,20200409,000000,8.18156,8.18156,7.39058,7.63169,7500544.5152275,0
+TECK.US,D,20200413,000000,7.76673,8.06588,7.48693,8.00813,4920507.6539149,0
+TECK.US,D,20200414,000000,8.02729,8.66894,8.01776,8.55802,5758267.273428,0
+TECK.US,D,20200415,000000,8.05616,8.05616,7.58833,7.7571,4627766.3838954,0
+TECK.US,D,20200416,000000,7.84392,7.89214,7.42917,7.57394,5092541.6906521,0
+TECK.US,D,20200417,000000,7.68943,7.87289,7.52572,7.62196,4510243.9582576,0
+TECK.US,D,20200420,000000,7.23619,7.5786,6.99498,7.22637,5924736.9674418,0
+TECK.US,D,20200421,000000,6.8405,7.17815,6.55107,6.80209,7018442.2423233,0
+TECK.US,D,20200422,000000,6.95619,7.23123,6.95619,7.01424,3244562.0941186,0
+TECK.US,D,20200423,000000,7.14917,7.31339,7.05283,7.11088,4163270.2517329,0
+TECK.US,D,20200424,000000,7.22637,7.34245,6.95619,7.13013,5430010.3589184,0
+TECK.US,D,20200427,000000,7.13965,7.19749,6.66687,6.88882,6725356.2874259,0
+TECK.US,D,20200428,000000,7.07228,7.87289,6.98536,7.82457,14064657.821439,0
+TECK.US,D,20200429,000000,8.24914,8.70258,8.05814,8.59641,9203207.1844703,0
+TECK.US,D,20200430,000000,8.4711,8.79436,8.1899,8.50007,7050948.4451594,0
+TECK.US,D,20200501,000000,8.114,8.52408,8.08522,8.24914,6007165.030107,0
+TECK.US,D,20200504,000000,8.13345,8.49045,7.95982,8.4711,8225378.5153266,0
+TECK.US,D,20200505,000000,8.71231,9.01136,8.20102,8.25886,5036671.4970511,0
+TECK.US,D,20200506,000000,8.3554,8.42287,8.05139,8.21064,4171669.6779704,0
+TECK.US,D,20200507,000000,8.4325,8.55315,8.33119,8.40372,4643486.8363133,0
+TECK.US,D,20200508,000000,8.55802,8.84734,8.48073,8.81857,3591531.7692413,0
+TECK.US,D,20200511,000000,8.587,8.73453,8.46375,8.50969,4677921.057195,0
+TECK.US,D,20200512,000000,8.59641,8.7509,8.30709,8.31671,6391743.6552507,0
+TECK.US,D,20200513,000000,8.29736,8.30709,7.98868,8.17205,5512275.1497994,0
+TECK.US,D,20200514,000000,8.01776,8.22979,7.51104,8.22979,7186324.9427667,0
+TECK.US,D,20200515,000000,8.24914,8.51933,8.01289,8.49045,3808252.8902046,0
+TECK.US,D,20200518,000000,8.94389,9.90027,8.91481,9.52224,6526964.9438779,0
+TECK.US,D,20200519,000000,9.37868,9.71572,9.29136,9.32082,5555476.6623584,0
+TECK.US,D,20200520,000000,9.64825,9.64825,9.24254,9.40814,5079249.1501379,0
+TECK.US,D,20200521,000000,9.47363,9.49248,8.96313,9.13687,2730113.8666113,0
+TECK.US,D,20200522,000000,9.08855,9.08855,8.77025,8.83772,2664692.273628,0
+TECK.US,D,20200526,000000,9.1464,9.41797,8.94389,9.29136,4380356.2145846,0
+TECK.US,D,20200527,000000,9.46371,9.65818,9.01136,9.48355,5313725.5737199,0
+TECK.US,D,20200528,000000,9.58971,9.58971,9.24254,9.29136,3210991.6011331,0
+TECK.US,D,20200529,000000,9.26199,9.31131,8.90529,9.15622,6937720.4705891,0
+TECK.US,D,20200601,000000,9.2234,9.44982,9.05968,9.33065,4663890.7700998,0
+TECK.US,D,20200602,000000,9.49248,10.0322,9.37868,9.92805,5888473.4978655,0
+TECK.US,D,20200603,000000,10.1116,10.4678,10.067,10.3726,5998843.2083597,0
+TECK.US,D,20200604,000000,10.3448,10.5343,10.0421,10.3349,4913349.8995187,0
+TECK.US,D,20200605,000000,10.8538,11.6267,10.8538,11.2497,5524694.8917629,0
+TECK.US,D,20200608,000000,11.8371,11.846,11.2695,11.8272,4934633.6868095,0
+TECK.US,D,20200609,000000,11.4819,11.4819,10.9113,11.4133,5267324.1357585,0
+TECK.US,D,20200610,000000,11.3549,11.452,10.822,11.1158,5158344.251132,0
+TECK.US,D,20200611,000000,10.3547,10.4401,9.51233,9.60956,5472482.1877007,0
+TECK.US,D,20200612,000000,10.2268,10.4311,9.82586,10.061,3801935.6831424,0
+TECK.US,D,20200615,000000,9.56689,10.2018,9.30734,10.0808,3667721.2371849,0
+TECK.US,D,20200616,000000,10.564,10.9133,10.0024,10.2763,6651380.059225,0
+TECK.US,D,20200617,000000,10.3448,10.3676,10.0124,10.0411,4949817.9627505,0
+TECK.US,D,20200618,000000,9.86852,9.93996,9.71375,9.76335,3234624.6879871,0
+TECK.US,D,20200619,000000,10.071,10.071,9.59666,9.68497,3748303.9255473,0
+TECK.US,D,20200622,000000,9.68497,10.2852,9.68497,10.1583,7417155.9710163,0
+TECK.US,D,20200623,000000,10.3547,10.6821,10.2665,10.3448,2964293.9821402,0
+TECK.US,D,20200624,000000,10.1781,10.2465,9.81594,9.88836,3935395.2490599,0
+TECK.US,D,20200625,000000,9.77328,10.1195,9.72366,10.1107,2228146.859949,0
+TECK.US,D,20200626,000000,9.9737,9.99346,9.25812,9.56689,4237382.539754,0
+TECK.US,D,20200629,000000,9.55697,9.80205,9.43394,9.63536,3237044.5370866,0
+TECK.US,D,20200630,000000,9.61552,10.2118,9.5292,10.0908,4413679.7841926,0
+TECK.US,D,20200701,000000,10.1007,10.2812,9.7435,9.87845,2632914.7467183,0
+TECK.US,D,20200702,000000,10.2068,10.4311,10.0074,10.0808,3495786.9776493,0
+TECK.US,D,20200706,000000,10.3547,10.5839,10.2465,10.4311,3069557.9218977,0
+TECK.US,D,20200707,000000,10.3547,10.5353,10.1543,10.1583,2597736.7321526,0
+TECK.US,D,20200708,000000,10.2763,10.701,10.1881,10.3914,4976170.2303087,0
+TECK.US,D,20200709,000000,10.4966,10.6524,10.31,10.4212,3042717.8546877,0
+TECK.US,D,20200710,000000,10.4401,10.6712,10.1494,10.6424,3504848.5616787,0
+TECK.US,D,20200713,000000,10.9034,11.466,10.7308,10.8091,6983616.9754398,0
+TECK.US,D,20200714,000000,10.7209,10.827,10.3914,10.7993,3349295.9045024,0
+TECK.US,D,20200715,000000,10.9817,11.0601,10.5353,10.9332,3539535.7530409,0
+TECK.US,D,20200716,000000,10.8558,11.0314,10.7059,10.7704,2267403.645571,0
+TECK.US,D,20200717,000000,10.7804,11.0404,10.7556,10.8647,2422540.0604824,0
+TECK.US,D,20200720,000000,10.9431,11.0601,10.827,10.9431,2381403.6336398,0
+TECK.US,D,20200721,000000,10.9917,11.1385,10.5542,10.6137,4855322.9058039,0
+TECK.US,D,20200722,000000,10.6227,10.7606,10.4162,10.4966,5407596.7711942,0
+TECK.US,D,20200723,000000,10.6424,11.4273,10.5938,11.1951,5745859.6256708,0
+TECK.US,D,20200724,000000,11.214,11.214,10.701,10.8191,4859832.0290325,0
+TECK.US,D,20200727,000000,10.8647,10.962,10.5938,10.7606,4261268.5970885,0
+TECK.US,D,20200728,000000,10.6137,10.6821,10.4013,10.5065,2920165.2471024,0
+TECK.US,D,20200729,000000,10.5443,10.579,10.2268,10.5165,3430688.9046832,0
+TECK.US,D,20200730,000000,10.315,10.315,9.93501,9.99346,2388243.9151221,0
+TECK.US,D,20200731,000000,9.9737,10.071,9.70878,9.81197,3611787.5490012,0
+TECK.US,D,20200803,000000,9.87845,9.95381,9.82983,9.88836,1843982.4613693,0
+TECK.US,D,20200804,000000,9.86852,10.2952,9.86852,10.198,2663854.7498455,0
+TECK.US,D,20200805,000000,10.5938,10.8835,10.5016,10.827,3267800.1035686,0
+TECK.US,D,20200806,000000,10.8647,11.0502,10.7606,11.0116,2627147.8260404,0
+TECK.US,D,20200807,000000,10.8558,10.8558,10.6137,10.7407,2620111.0137065,0
+TECK.US,D,20200810,000000,10.8468,11.0601,10.827,11.0601,1673994.3611887,0
+TECK.US,D,20200811,000000,11.2239,11.3876,11.1048,11.1663,3514858.5330477,0
+TECK.US,D,20200812,000000,11.3776,11.4859,11.0801,11.1188,1840504.3692233,0
+TECK.US,D,20200813,000000,11.0801,11.1752,10.8746,11.0404,1914320.3491913,0
+TECK.US,D,20200814,000000,10.962,10.9917,10.7893,10.9719,1278938.1220344,0
+TECK.US,D,20200817,000000,11.1286,11.6128,11.0998,11.4273,2256462.420321,0
+TECK.US,D,20200818,000000,11.6128,11.7001,11.3291,11.466,3381957.3163186,0
+TECK.US,D,20200819,000000,11.5246,12.4741,11.466,12.2796,6428095.8156727,0
+TECK.US,D,20200820,000000,12.1159,12.1943,11.3012,11.4859,6023393.4391872,0
+TECK.US,D,20200821,000000,11.3389,11.3389,10.9817,10.9917,3020837.4198888,0
+TECK.US,D,20200824,000000,11.2338,11.2635,11.0017,11.0998,3019535.2770164,0
+TECK.US,D,20200825,000000,11.1663,11.1852,10.5492,10.8091,2975049.7628944,0
+TECK.US,D,20200826,000000,10.837,11.1703,10.8091,11.1475,2937146.5205214,0
+TECK.US,D,20200827,000000,11.1951,11.2914,10.8191,11.0017,1855793.4616184,0
+TECK.US,D,20200828,000000,11.1852,11.4809,11.0801,11.4074,2675299.9003557,0
+TECK.US,D,20200831,000000,11.4273,11.466,11.1385,11.1574,1916724.0726826,0
+TECK.US,D,20200901,000000,11.2914,11.5384,11.0651,11.5246,2501406.3794084,0
+TECK.US,D,20200902,000000,11.5434,11.6514,11.2635,11.5633,2924303.4813394,0
+TECK.US,D,20200903,000000,11.3976,11.4273,10.8558,11.0017,3428171.2940831,0
+TECK.US,D,20200904,000000,11.1385,11.4471,10.7893,11.3976,3812903.1125059,0
+TECK.US,D,20200908,000000,10.9817,11.1286,10.8468,10.962,3326507.3963846,0
+TECK.US,D,20200909,000000,11.0502,11.5533,11.0502,11.3678,3120517.8677631,0
+TECK.US,D,20200910,000000,11.4373,11.598,11.2438,11.3589,3685996.5906723,0
+TECK.US,D,20200911,000000,11.603,12.865,11.5246,12.5902,13839232.903381,0
+TECK.US,D,20200914,000000,12.8203,13.2073,12.3828,13.1974,5750479.6124565,0
+TECK.US,D,20200915,000000,13.4822,13.7233,13.2073,13.3154,5219823.1328793,0
+TECK.US,D,20200916,000000,13.6647,14.2085,13.5318,13.9574,6403295.637916,0
+TECK.US,D,20200917,000000,13.6449,14.5399,13.4088,14.4625,5005213.4587564,0
+TECK.US,D,20200918,000000,14.5676,15.152,14.4823,14.9675,7629676.3710102,0
+TECK.US,D,20200921,000000,14.1122,14.2968,13.6162,13.8414,7617305.0058718,0
+TECK.US,D,20200922,000000,13.8414,14.263,13.7033,13.9088,4301938.3891402,0
+TECK.US,D,20200923,000000,13.6162,13.763,13.2957,13.3551,5840735.6501141,0
+TECK.US,D,20200924,000000,13.1597,13.7033,13.0943,13.5119,7741764.4666417,0
+TECK.US,D,20200925,000000,13.3354,13.6449,13.0258,13.6349,3727419.2470626,0
+TECK.US,D,20200928,000000,14.141,14.2184,13.4822,13.5685,4003640.8392014,0
+TECK.US,D,20200929,000000,13.5486,13.5486,13.2271,13.4435,3519196.3216877,0
+TECK.US,D,20200930,000000,13.5685,13.6946,13.4622,13.5219,2417962.4034185,0
+TECK.US,D,20201001,000000,13.6162,13.8701,13.4435,13.6549,5581514.4805541,0
+TECK.US,D,20201002,000000,13.2668,14.1122,13.2073,13.8513,4218674.8183935,0
+TECK.US,D,20201005,000000,13.9674,14.0258,13.3452,13.5308,6012287.9343025,0
+TECK.US,D,20201006,000000,13.6449,13.7333,12.7122,12.8502,7058339.0130257,0
+TECK.US,D,20201007,000000,13.113,13.2073,12.8005,13.0943,11568098.195184,0
+TECK.US,D,20201008,000000,13.4525,13.5586,13.1597,13.5119,6032787.6138883,0
+TECK.US,D,20201009,000000,13.6162,13.7729,13.3741,13.5019,5657191.9604334,0
+TECK.US,D,20201012,000000,13.5972,13.6122,12.8005,13.0158,5177004.6035181,0
+TECK.US,D,20201013,000000,12.9186,13.1041,12.6745,12.9384,4739840.3696196,0
+TECK.US,D,20201014,000000,13.131,13.5406,12.8005,13.4525,7554759.8182738,0
+TECK.US,D,20201015,000000,13.113,13.3551,13.0009,13.3055,4273302.3323027,0
+TECK.US,D,20201016,000000,13.3254,13.3452,13.0793,13.1597,3185940.4685969,0
+TECK.US,D,20201019,000000,13.1974,13.6946,13.131,13.1408,4718876.0709437,0
+TECK.US,D,20201020,000000,13.2569,13.7333,13.2569,13.5308,4183060.4045525,0
+TECK.US,D,20201021,000000,13.5873,13.6597,13.3254,13.3938,5013077.7163674,0
+TECK.US,D,20201022,000000,13.4038,13.4038,13.0158,13.3154,5452076.2382131,0
+TECK.US,D,20201023,000000,13.4822,13.7729,13.3551,13.4525,4129207.9276934,0
+TECK.US,D,20201026,000000,13.2073,13.4138,12.86,12.9662,5315567.9244712,0
+TECK.US,D,20201027,000000,12.4423,12.8203,12.0474,12.2002,8142304.4204778,0
+TECK.US,D,20201028,000000,11.588,12.1129,11.5682,11.9264,5210444.075936,0
+TECK.US,D,20201029,000000,11.7994,12.6269,11.7895,12.4513,4513185.8739269,0
+TECK.US,D,20201030,000000,12.3728,12.8303,12.3541,12.7618,4627301.7648055,0
+TECK.US,D,20201102,000000,13.0346,13.2172,12.86,13.1597,2819676.5031107,0
+TECK.US,D,20201103,000000,13.4525,13.4822,13.0258,13.0943,3211150.8415153,0
+TECK.US,D,20201104,000000,12.9186,13.0346,12.5782,12.742,3694288.176904,0
+TECK.US,D,20201105,000000,12.9662,13.3551,12.9662,13.1795,2573508.005641,0
+TECK.US,D,20201106,000000,13.4038,14.3463,13.4038,14.2283,4879350.0622115,0
+TECK.US,D,20201109,000000,15.2979,15.4617,14.3751,14.6857,6150691.0070228,0
+TECK.US,D,20201110,000000,14.7046,14.8117,14.405,14.4625,3295690.3510209,0
+TECK.US,D,20201111,000000,14.4922,14.5776,14.2283,14.521,2773567.3418003,0
+TECK.US,D,20201112,000000,14.2869,14.4674,13.9961,14.0923,3677331.0918974,0
+TECK.US,D,20201113,000000,14.2382,14.6261,14.1698,14.2581,3090302.5091601,0
+TECK.US,D,20201116,000000,14.6261,14.8991,14.5111,14.8316,4546865.2147686,0
+TECK.US,D,20201117,000000,14.6261,14.6261,14.2581,14.405,3723147.9765569,0
+TECK.US,D,20201118,000000,14.6163,14.8414,14.5111,14.5874,3495846.4408301,0
+TECK.US,D,20201119,000000,14.4724,14.651,14.3463,14.405,3176954.4733565,0
+TECK.US,D,20201120,000000,14.6163,14.763,14.5111,14.6261,3415580.2175311,0
+TECK.US,D,20201123,000000,14.8614,15.2443,14.7919,14.9189,4319965.8113994,0
+TECK.US,D,20201124,000000,15.2393,15.4407,15.1569,15.3554,5214553.0825079,0
+TECK.US,D,20201125,000000,15.2979,15.2979,15.0151,15.1124,2738514.3006992,0
+TECK.US,D,20201127,000000,15.278,15.8714,15.2106,15.5391,5103860.8598471,0
+TECK.US,D,20201130,000000,15.7652,16.0203,15.3466,15.3466,6193238.424594,0
+TECK.US,D,20201201,000000,15.7742,16.3179,15.7156,15.919,5946056.0295008,0
+TECK.US,D,20201202,000000,15.9656,16.6086,15.7455,16.2008,5517040.2670601,0
+TECK.US,D,20201203,000000,16.3278,17.1047,16.2881,16.9291,5020168.9526293,0
+TECK.US,D,20201204,000000,17.2406,18.2984,17.2108,18.2884,8062027.110823,0
+TECK.US,D,20201207,000000,18.1833,18.2398,17.58,17.6584,5426579.6357469,0
+TECK.US,D,20201208,000000,17.59,17.7557,17.2774,17.4926,3504131.9799587,0
+TECK.US,D,20201209,000000,17.6971,17.7924,17.1334,17.4827,4887332.2383333,0
+TECK.US,D,20201210,000000,17.443,17.9878,17.4043,17.8518,3570030.286238,0
+TECK.US,D,20201211,000000,17.59,17.6087,17.3359,17.5026,3020811.2157753,0
+TECK.US,D,20201214,000000,17.7347,17.7814,17.2475,17.2575,2604434.9067116,0
+TECK.US,D,20201215,000000,17.4509,18.1128,17.4024,18.0939,7432691.9867889,0
+TECK.US,D,20201216,000000,18.1128,18.1823,17.5106,17.8995,4809127.0693488,0
+TECK.US,D,20201217,000000,18.1128,18.4432,17.7497,17.8111,3557029.0145243,0
+TECK.US,D,20201218,000000,17.705,17.8111,17.3776,17.4024,2793972.2834374,0
+TECK.US,D,20201221,000000,16.5084,17.5483,16.3715,17.4509,3101906.9000525,0
+TECK.US,D,20201222,000000,17.3052,17.4322,16.8239,16.8766,2944220.6233245,0
+TECK.US,D,20201223,000000,17.0829,17.5006,17.0829,17.3438,1370615.2289258,0
+TECK.US,D,20201224,000000,17.4609,17.4609,16.936,17.063,1289765.4601757,0
+TECK.US,D,20201228,000000,17.3052,17.4759,17.1305,17.1504,1259992.5479511,0
+TECK.US,D,20201229,000000,17.1891,17.3627,17.0194,17.1691,1692413.8373004,0
+TECK.US,D,20201230,000000,17.1981,18.0939,17.1791,17.9471,2638938.669279,0
+TECK.US,D,20201231,000000,17.9193,18.1326,17.6564,17.6663,2336800.2010068,0
+TECK.US,D,20210104,000000,18.1326,18.5812,18.1039,18.4631,5362866.3493958,0
+TECK.US,D,20210105,000000,18.591,19.2132,18.5216,19.0376,7252565.9182232,0
+TECK.US,D,20210106,000000,19.1556,19.7242,18.9115,19.0872,7087583.8115776,0
+TECK.US,D,20210107,000000,19.6706,19.6706,18.8818,19.3204,3836506.9716948,0
+TECK.US,D,20210108,000000,19.3778,19.4077,18.7359,19.0574,3007545.8872251,0
+TECK.US,D,20210111,000000,18.3281,18.8698,18.2011,18.6387,2202414.4204611,0
+TECK.US,D,20210112,000000,18.6962,19.1309,18.5712,19.0971,1823899.0240484,0
+TECK.US,D,20210113,000000,18.8441,19.1506,18.4481,18.4928,3122298.7396327,0
+TECK.US,D,20210114,000000,18.726,19.3004,18.591,19.1843,3268009.7364769,0
+TECK.US,D,20210115,000000,18.9692,19.4661,18.5812,19.107,5246913.1470183,0
+TECK.US,D,20210119,000000,19.3878,20.4792,19.3104,20.3611,5953593.7435432,0
+TECK.US,D,20210120,000000,20.635,20.771,19.8263,20.2143,3135397.7728469,0
+TECK.US,D,20210121,000000,20.3126,20.6539,20.0119,20.0308,3083381.5996361,0
+TECK.US,D,20210122,000000,19.4661,19.9722,19.3491,19.9534,2993090.2872104,0
+TECK.US,D,20210125,000000,19.9047,20.0119,18.9839,19.368,3837353.5661319,0
+TECK.US,D,20210126,000000,19.5058,19.6993,18.5812,18.9989,4379838.1794171,0
+TECK.US,D,20210127,000000,18.3182,18.6437,17.6861,18.1128,5458675.643421,0
+TECK.US,D,20210128,000000,18.3757,18.8629,17.957,18.6883,4652777.2024108,0
+TECK.US,D,20210129,000000,18.6585,18.6883,17.5929,17.7914,4800982.6292931,0
+TECK.US,D,20210201,000000,17.8995,18.3182,17.7684,18.1525,4192950.4417095,0
+TECK.US,D,20210202,000000,18.1913,18.221,17.71,17.9382,3389926.3903837,0
+TECK.US,D,20210203,000000,18.1426,18.1426,17.5393,17.5483,3135463.2831308,0
+TECK.US,D,20210204,000000,17.4322,17.7199,17.1305,17.6951,4911494.4467107,0
+TECK.US,D,20210205,000000,17.7347,18.1723,17.6663,17.8409,3913998.5825109,0
+TECK.US,D,20210208,000000,18.2497,19.0088,18.0344,18.9015,4616483.4973191,0
+TECK.US,D,20210209,000000,18.8629,18.979,18.4055,18.5126,2922283.7488964,0
+TECK.US,D,20210210,000000,18.9989,19.4275,18.7409,19.1457,6278857.342007,0
+TECK.US,D,20210211,000000,19.1259,19.4107,18.9215,19.243,4204205.1084714,0
+TECK.US,D,20210212,000000,19.1159,19.228,18.8341,19.1843,1586564.3363905,0
+TECK.US,D,20210216,000000,19.612,20.4008,19.612,20.0794,6019317.6916825,0
+TECK.US,D,20210217,000000,20.0506,20.5378,19.7093,20.1677,6136620.4059069,0
+TECK.US,D,20210218,000000,20.381,20.897,19.7679,20.8483,5697069.5819759,0
+TECK.US,D,20210219,000000,21.4229,22.5321,21.3066,22.3873,8499053.2692002,0
+TECK.US,D,20210222,000000,22.2304,22.9479,22.1323,22.6294,9182922.1770452,0
+TECK.US,D,20210223,000000,22.2007,22.4735,21.3066,22.426,6570382.1364483,0
+TECK.US,D,20210224,000000,22.5034,23.1761,22.044,23.1264,4968701.0501017,0
+TECK.US,D,20210225,000000,23.185,23.2921,21.0875,21.3643,6724820.1109489,0
+TECK.US,D,20210226,000000,21.0229,21.2482,20.0605,20.2729,6000556.5542445,0
+TECK.US,D,20210301,000000,20.7987,20.9951,20.2827,20.4892,5301245.3607252,0
+TECK.US,D,20210302,000000,20.4206,21.1014,20.1578,20.6628,4568056.2798115,0
+TECK.US,D,20210303,000000,20.5189,21.6164,20.3859,21.0229,9310328.5927371,0
+TECK.US,D,20210304,000000,20.4593,20.6916,19.6209,20.0794,7446393.7146144,0
+TECK.US,D,20210305,000000,20.5665,20.8483,19.6805,20.7789,7645718.3277442,0
+TECK.US,D,20210308,000000,20.7411,21.2382,20.4495,20.635,4978966.0076524,0
+TECK.US,D,20210309,000000,20.7213,20.897,20.0407,20.3423,3756123.8377354,0
+TECK.US,D,20210310,000000,20.3611,20.8434,19.9534,20.8087,4992303.90144,0
+TECK.US,D,20210311,000000,21.3453,22.2107,21.268,22.2107,5753616.0432762,0
+TECK.US,D,20210312,000000,21.8118,22.1273,21.7334,22.0737,4137206.2294237,0
+TECK.US,D,20210315,000000,21.9289,22.0132,21.3236,21.7919,4294755.4384809,0
+TECK.US,D,20210316,000000,21.6054,22.044,21.0994,21.391,12213033.837423,0
+TECK.US,D,20210317,000000,21.401,21.518,20.6796,21.2849,5909835.897497,0
+TECK.US,D,20210318,000000,21.2462,22.0519,20.8741,21.0895,6809259.843253,0
+TECK.US,D,20210319,000000,20.9426,21.0211,19.7033,19.7817,7061409.9335615,0
+TECK.US,D,20210322,000000,19.8997,20.1428,19.6556,19.7132,4684018.5528436,0
+TECK.US,D,20210323,000000,19.3431,19.4999,18.2607,18.3093,7058499.2612585,0
+TECK.US,D,20210324,000000,18.6307,18.8648,17.9868,18.0255,4990318.4359147,0
+TECK.US,D,20210325,000000,17.5979,17.6861,16.8795,17.588,8485951.2124344,0
+TECK.US,D,20210326,000000,18.0652,18.6407,17.9669,18.5831,5292077.9523912,0
+TECK.US,D,20210329,000000,18.3093,19.0603,18.2705,18.6605,10048841.1401,0
+TECK.US,D,20210330,000000,18.5831,18.9819,18.4214,18.8461,3382716.2277605,0
+TECK.US,D,20210331,000000,19.0306,19.1576,18.3717,18.7081,5025389.6183252,0
+TECK.US,D,20210401,000000,18.8748,19.109,18.593,19.0703,3525997.2969998,0
+TECK.US,D,20210405,000000,19.4701,19.9087,19.3818,19.7033,5601610.0120814,0
+TECK.US,D,20210406,000000,19.6349,19.9771,19.2657,19.6845,5109212.5461108,0
+TECK.US,D,20210407,000000,19.7331,19.8164,19.4215,19.6349,2676077.9609575,0
+TECK.US,D,20210408,000000,19.6546,19.8512,19.1576,19.3034,5301988.1465587,0
+TECK.US,D,20210409,000000,19.3134,19.4602,19.1963,19.3332,2026843.8362476,0
+TECK.US,D,20210412,000000,19.362,19.3818,18.9245,18.9819,2479338.4844126,0
+TECK.US,D,20210413,000000,19.109,19.4314,19.0505,19.3034,2466779.6590773,0
+TECK.US,D,20210414,000000,19.6546,21.2462,19.5972,21.1579,7994898.2190583,0
+TECK.US,D,20210415,000000,21.4109,21.7919,21.1281,21.7532,5427794.095624,0
+TECK.US,D,20210416,000000,21.9378,21.9378,21.3435,21.6848,3526444.7826308,0
+TECK.US,D,20210419,000000,21.8018,22.2602,21.527,21.9001,3810482.2555558,0
+TECK.US,D,20210420,000000,21.7532,21.8702,20.7759,20.8354,3419056.2939762,0
+TECK.US,D,20210421,000000,20.6311,21.2849,20.4653,21.2165,2677854.801425,0
+TECK.US,D,20210422,000000,20.9337,21.1876,20.7034,20.9823,2501240.0840725,0
+TECK.US,D,20210423,000000,21.3623,21.522,21.143,21.3723,2616983.6535415,0
+TECK.US,D,20210426,000000,21.7036,22.1887,21.6351,22.0053,6354820.0435836,0
+TECK.US,D,20210427,000000,21.8802,22.2206,21.6748,21.8702,6032215.1547927,0
+TECK.US,D,20210428,000000,21.6649,21.9199,21.1479,21.8217,5316709.8191109,0
+TECK.US,D,20210429,000000,22.1035,22.2255,20.9921,21.391,4319520.3414694,0
+TECK.US,D,20210430,000000,21.0398,21.4596,20.515,20.6499,6015978.6829083,0
+TECK.US,D,20210503,000000,21.0021,21.0498,20.4852,20.9624,4029254.3523282,0
+TECK.US,D,20210504,000000,20.9624,21.9001,20.8255,21.8702,4439886.9212758,0
+TECK.US,D,20210505,000000,22.1035,23.5968,22.1035,23.4886,8086194.3584529,0
+TECK.US,D,20210506,000000,23.7535,24.1028,23.1581,24.0442,7843759.9471615,0
+TECK.US,D,20210507,000000,24.1911,25.0195,24.074,25.0195,9146856.2461711,0
+TECK.US,D,20210510,000000,25.7806,26.0644,24.6207,24.6703,9089173.9373343,0
+TECK.US,D,20210511,000000,24.1524,24.9621,23.7902,24.9422,5535608.9050488,0
+TECK.US,D,20210512,000000,24.8738,25.1476,24.2308,24.4739,6452995.7706309,0
+TECK.US,D,20210513,000000,24.1425,25.0106,23.4389,23.8884,6995341.3005441,0
+TECK.US,D,20210514,000000,24.0641,24.8738,23.8984,24.8449,6670764.0482848,0
+TECK.US,D,20210517,000000,24.9234,25.8689,24.7269,25.605,10679550.972244,0
+TECK.US,D,20210518,000000,25.6635,25.9572,25.0295,25.4888,5420480.1243972,0
+TECK.US,D,20210519,000000,24.5523,24.5523,22.679,22.9032,13022911.272288,0
+TECK.US,D,20210520,000000,23.0203,23.0797,22.0638,22.2891,11338745.683647,0
+TECK.US,D,20210521,000000,22.4358,22.7275,21.9864,22.5232,9819225.5795778,0
+TECK.US,D,20210524,000000,22.5232,22.6878,22.0737,22.4845,3720105.2758358,0
+TECK.US,D,20210525,000000,22.4061,22.5331,21.6649,21.7532,7198659.017436,0
+TECK.US,D,20210526,000000,22.2891,23.0797,22.1223,22.9032,6587856.2487718,0
+TECK.US,D,20210527,000000,23.4102,24.2596,23.187,24.074,6787061.9355401,0
+TECK.US,D,20210528,000000,24.0641,24.1623,23.6256,24.1028,4452468.9271731,0
+TECK.US,D,20210601,000000,24.4154,25.1566,24.2596,24.7754,4322220.3730136,0
+TECK.US,D,20210602,000000,24.8449,24.8449,24.2308,24.2883,3177787.9657369,0
+TECK.US,D,20210603,000000,23.8498,23.8498,23.1781,23.2842,6103909.6094152,0
+TECK.US,D,20210604,000000,23.7902,24.2496,23.3428,24.1226,3781237.4570039,0
+TECK.US,D,20210607,000000,23.8785,24.0165,23.2455,23.3131,4091639.2916932,0
+TECK.US,D,20210608,000000,23.3228,23.4539,22.8635,23.0997,4028824.0001559,0
+TECK.US,D,20210609,000000,23.04,23.2356,22.7762,22.7862,2903303.9078954,0
+TECK.US,D,20210610,000000,22.8059,23.2604,22.679,22.8734,5343605.3180995,0
+TECK.US,D,20210611,000000,23.3605,23.5968,22.9766,23.0797,3994077.3456129,0
+TECK.US,D,20210614,000000,23.0013,23.06,22.4537,22.5519,3541018.3011565,0
+TECK.US,D,20210615,000000,22.0519,22.16,21.3056,21.4556,7686220.8166094,0
+TECK.US,D,20210616,000000,21.1142,21.5984,20.8593,21.1837,5737968.1560957,0
+TECK.US,D,20210617,000000,20.7531,20.9426,19.8145,20.1855,10128508.700189,0
+TECK.US,D,20210618,000000,19.9027,20.3522,19.7747,20.0198,6233223.8861422,0
+TECK.US,D,20210621,000000,20.4395,20.8692,20.25,20.7808,6058480.747206,0
+TECK.US,D,20210622,000000,20.8692,21.3772,20.7134,21.2422,5902807.1479673,0
+TECK.US,D,20210623,000000,21.5537,22.4934,21.4953,21.9269,6543578.3518571,0
+TECK.US,D,20210624,000000,22.1303,22.3555,21.7105,22.1799,4000358.2700564,0
+TECK.US,D,20210625,000000,22.4051,22.6294,22.3069,22.4934,3686276.7731169,0
+TECK.US,D,20210628,000000,22.5321,22.5619,21.8187,22.0717,3975217.4388238,0
+TECK.US,D,20210629,000000,22.17,22.4934,22.0717,22.1402,3020758.8075482,0
+TECK.US,D,20210630,000000,22.1402,22.6868,22.1104,22.5222,3881217.2364828,0
+TECK.US,D,20210701,000000,22.7852,22.8933,22.0866,22.2771,2274062.5139596,0
+TECK.US,D,20210702,000000,22.5519,22.7068,22.0916,22.6591,2439138.3507035,0
+TECK.US,D,20210706,000000,22.9716,22.9916,21.524,21.6619,3523882.8266078,0
+TECK.US,D,20210707,000000,21.9269,22.542,21.7989,22.0916,3704089.5232154,0
+TECK.US,D,20210708,000000,21.4556,21.8872,20.9524,21.8187,4106602.8483703,0
+TECK.US,D,20210709,000000,22.3268,23.0203,22.2871,23.0013,4212571.2756417,0
+TECK.US,D,20210712,000000,22.7365,23.1731,22.5034,23.07,2462752.2883977,0
+TECK.US,D,20210713,000000,22.9032,23.0113,22.3019,22.4349,3177498.7126376,0
+TECK.US,D,20210714,000000,22.8446,23.0203,21.9943,22.0717,2647160.7138249,0
+TECK.US,D,20210715,000000,21.9457,22.3952,21.7502,21.9169,3072106.775864,0
+TECK.US,D,20210716,000000,21.8286,21.9755,20.889,21.0171,3963260.3002492,0
+TECK.US,D,20210719,000000,19.8542,19.9414,19.3303,19.5695,8279710.7290334,0
+TECK.US,D,20210720,000000,19.6279,19.9514,19.228,19.5792,6598356.0354938,0
+TECK.US,D,20210721,000000,20.0288,20.8741,19.9702,20.7034,5203702.5638048,0
+TECK.US,D,20210722,000000,20.6359,20.8404,20.2589,20.6449,4243397.39166,0
+TECK.US,D,20210723,000000,20.9774,21.0558,20.3859,20.5189,3409578.467682,0
+TECK.US,D,20210726,000000,20.9674,21.8336,20.9287,21.3395,5715932.5123167,0
+TECK.US,D,20210727,000000,20.772,21.3009,20.2639,21.1837,5241492.9269194,0
+TECK.US,D,20210728,000000,21.407,22.1749,21.2719,22.1015,3651415.2236147,0
+TECK.US,D,20210729,000000,22.6491,22.9816,22.3853,22.7068,4359251.8246864,0
+TECK.US,D,20210730,000000,22.3952,22.6868,22.0132,22.3268,3577223.3154025,0
+TECK.US,D,20210802,000000,22.542,22.7465,21.8088,21.8574,2669062.3134847,0
+TECK.US,D,20210803,000000,21.8286,21.9368,21.1857,21.8574,3146233.1737923,0
+TECK.US,D,20210804,000000,21.6521,21.8237,21.2719,21.2909,3570812.378242,0
+TECK.US,D,20210805,000000,21.0954,21.4953,20.9089,21.0656,2656810.8825581,0
+TECK.US,D,20210806,000000,21.4654,21.6174,21.2225,21.4367,3200083.6349503,0
+TECK.US,D,20210809,000000,21.1142,21.2909,20.9387,21.2025,2238336.2287109,0
+TECK.US,D,20210810,000000,21.2225,22.415,21.1638,22.3466,4459752.6628843,0
+TECK.US,D,20210811,000000,22.4438,23.04,22.0221,22.4835,3358820.0919207,0
+TECK.US,D,20210812,000000,22.2285,22.3555,21.8644,22.2969,2712718.3666283,0
+TECK.US,D,20210813,000000,22.425,22.5857,22.2533,22.3268,2097475.0085711,0
+TECK.US,D,20210816,000000,21.8971,21.9169,21.3206,21.779,3579729.8396469,0
+TECK.US,D,20210817,000000,21.3106,21.4654,20.7759,21.0171,7133601.2584906,0
+TECK.US,D,20210818,000000,20.7233,21.3733,20.6162,21.2225,6297663.8327186,0
+TECK.US,D,20210819,000000,20.3711,20.499,19.1794,19.3738,10658636.058243,0
+TECK.US,D,20210820,000000,19.2083,19.5495,18.8858,19.248,5245336.8688044,0
+TECK.US,D,20210823,000000,19.883,20.5675,19.7946,20.5189,5507701.5241376,0
+TECK.US,D,20210824,000000,20.9187,21.1738,20.6846,20.7034,3316093.2769568,0
+TECK.US,D,20210825,000000,20.7034,21.4506,20.5576,21.2719,3721644.2635805,0
+TECK.US,D,20210826,000000,21.2719,21.6818,21.0855,21.2719,3505197.2779588,0
+TECK.US,D,20210827,000000,21.5051,22.5222,21.5051,22.3466,4099778.6924963,0
+TECK.US,D,20210830,000000,22.542,22.5807,22.0618,22.1303,2214035.9448122,0
+TECK.US,D,20210831,000000,22.3654,22.4438,21.6957,22.042,2615619.023937,0
+TECK.US,D,20210901,000000,21.7701,22.4735,21.6223,22.3555,3504042.2812623,0
+TECK.US,D,20210902,000000,22.678,23.558,22.678,23.3438,6362175.3366818,0
+TECK.US,D,20210903,000000,23.4112,24.1931,23.4012,24.066,4896601.4395699,0
+TECK.US,D,20210907,000000,24.0273,24.6038,23.7922,24.4867,5374307.4685039,0
+TECK.US,D,20210908,000000,24.4867,24.4867,23.1781,23.2744,6171419.4686769,0
+TECK.US,D,20210909,000000,23.4599,24.1246,23.4599,23.9004,4324464.8561227,0
+TECK.US,D,20210910,000000,24.585,25.1019,24.3885,24.6922,7553585.6724175,0
+TECK.US,D,20210913,000000,24.8092,25.0048,23.7446,24.0859,4565221.1962976,0
+TECK.US,D,20210914,000000,24.0363,26.0734,23.4102,25.3003,15052499.485503,0
+TECK.US,D,20210915,000000,25.6625,26.5148,25.4859,26.24,6847095.5596411,0
+TECK.US,D,20210916,000000,25.4274,25.5643,24.7804,25.2806,4893421.6711779,0
+TECK.US,D,20210917,000000,24.7517,24.8201,23.827,24.1444,7886582.5079247,0
+TECK.US,D,20210920,000000,22.7445,23.4886,22.2741,23.4688,8486166.8924458,0
+TECK.US,D,20210921,000000,23.8319,23.9688,22.549,22.7048,7589481.2765537,0
+TECK.US,D,20210922,000000,24.076,25.0355,23.7922,24.1643,8043815.2519186,0
+TECK.US,D,20210923,000000,24.2813,24.5463,23.9986,24.2526,4669417.822354,0
+TECK.US,D,20210924,000000,23.822,24.2913,23.3805,24.2625,5279508.0407001,0
+TECK.US,D,20210927,000000,24.2625,24.7804,24.1692,24.6643,5649067.677388,0
+TECK.US,D,20210928,000000,24.6932,24.7804,23.9986,24.3409,4805276.0725102,0
+TECK.US,D,20210929,000000,24.8151,25.212,24.2813,24.3895,4469305.0701171,0
+TECK.US,D,20210930,000000,24.3995,24.6346,24.0185,24.3895,3332604.8920332,0
+TECK.US,D,20211001,000000,24.5563,25.0552,24.1881,24.6643,3576627.6757449,0
+TECK.US,D,20211004,000000,24.8301,25.5692,24.8301,25.2806,4638912.2028011,0
+TECK.US,D,20211005,000000,25.5345,25.5643,24.9868,25.1635,3691593.1846122,0
+TECK.US,D,20211006,000000,24.5761,24.8004,23.6056,24.0363,5745824.3509026,0
+TECK.US,D,20211007,000000,24.4481,25.5345,24.4193,25.4958,3894257.8143669,0
+TECK.US,D,20211008,000000,25.8094,26.3432,25.7211,26.1418,2975846.9726561,0
+TECK.US,D,20211011,000000,27.5617,27.9436,26.866,27.0228,3978315.5713237,0
+TECK.US,D,20211012,000000,26.8273,27.513,26.6121,27.4733,3700925.8804316,0
+TECK.US,D,20211013,000000,27.4932,27.9049,27.2192,27.5517,3740994.993573,0
+TECK.US,D,20211014,000000,28.2472,28.3941,27.7383,27.7769,3141664.5873831,0
+TECK.US,D,20211015,000000,28.4328,28.8635,28.3157,28.6292,5943204.8203784,0
+TECK.US,D,20211018,000000,28.4427,29.2901,28.2572,29.2564,5444902.3582086,0
+TECK.US,D,20211019,000000,28.8148,29.0698,27.9932,28.4923,5672836.8240623,0
+TECK.US,D,20211020,000000,28.404,28.404,27.5467,28.0221,5469664.2376455,0
+TECK.US,D,20211021,000000,27.3562,27.7284,26.876,27.2878,3802031.4289419,0
+TECK.US,D,20211022,000000,27.4149,27.65,26.749,27.2491,3096799.1136149,0
+TECK.US,D,20211025,000000,27.4932,28.2472,27.3712,27.9337,3745354.9549245,0
+TECK.US,D,20211026,000000,27.8752,27.9823,27.4059,27.6103,3145520.6234744,0
+TECK.US,D,20211027,000000,27.64,27.8851,26.6419,27.3473,8215334.2770398,0
+TECK.US,D,20211028,000000,27.5417,28.3454,27.0924,28.2472,5923561.8137349,0
+TECK.US,D,20211029,000000,27.8365,28.0419,27.0924,27.3175,6012999.47677,0
+TECK.US,D,20211101,000000,27.513,28.1977,27.1668,28.1093,3549201.039532,0
+TECK.US,D,20211102,000000,27.8553,28.0032,26.866,27.3175,5027090.8700037,0
+TECK.US,D,20211103,000000,27.1111,27.1111,26.5188,26.9346,3535780.5020017,0
+TECK.US,D,20211104,000000,27.0724,27.2769,26.7202,26.9841,2799395.5270878,0
+TECK.US,D,20211105,000000,27.1708,27.2779,26.4801,26.5238,2488353.7073181,0
+TECK.US,D,20211108,000000,27.0327,27.6599,26.6617,27.1895,4321181.2791271,0
+TECK.US,D,20211109,000000,27.0527,27.1408,26.2787,26.7004,3189632.2250533,0
+TECK.US,D,20211110,000000,26.6518,27.0527,25.9363,26.2688,3792647.3327458,0
+TECK.US,D,20211111,000000,26.8273,28.5807,26.7589,27.9635,10249929.49164,0
+TECK.US,D,20211112,000000,27.6599,28.2661,27.52,27.9248,5091860.3837002,0
+TECK.US,D,20211115,000000,27.4149,27.522,26.2688,26.876,8933968.9885876,0
+TECK.US,D,20211116,000000,26.7202,26.8273,26.3382,26.5932,5855045.1118034,0
+TECK.US,D,20211117,000000,26.5833,27.004,26.4701,26.5148,6891732.2513412,0
+TECK.US,D,20211118,000000,26.4354,26.5049,25.5544,25.7012,8508112.8375286,0
+TECK.US,D,20211119,000000,25.4561,25.9363,25.2369,25.5544,4923713.6264205,0
+TECK.US,D,20211122,000000,25.6129,26.886,25.5643,26.495,3888353.8260181,0
+TECK.US,D,20211123,000000,26.5833,26.7976,26.1815,26.7391,4082283.415312,0
+TECK.US,D,20211124,000000,26.7679,26.7976,26.1953,26.3967,3713043.267239,0
+TECK.US,D,20211126,000000,24.8886,25.5534,24.5563,25.4859,4351967.0811247,0
+TECK.US,D,20211129,000000,26.495,26.5148,25.5941,25.996,3667134.668182,0
+TECK.US,D,20211130,000000,25.9662,26.4266,25.4859,25.9363,4251780.6922891,0
+TECK.US,D,20211201,000000,26.2598,26.9544,25.4561,25.4859,4297940.2461256,0
+TECK.US,D,20211202,000000,25.7309,26.1418,25.1635,25.996,3611260.4431791,0
+TECK.US,D,20211203,000000,25.9463,26.24,25.0166,25.222,4724372.8876824,0
+TECK.US,D,20211206,000000,25.5058,26.2201,24.712,25.976,5050624.1796561,0
+TECK.US,D,20211207,000000,26.9257,27.6986,26.7391,27.1508,5162178.1145118,0
+TECK.US,D,20211208,000000,27.1708,27.6797,27.004,27.2392,2571963.9786438,0
+TECK.US,D,20211209,000000,26.8373,27.1945,26.6429,27.0824,2403112.7338503,0
+TECK.US,D,20211210,000000,27.3473,27.4823,26.5238,26.6518,2141590.6415522,0
+TECK.US,D,20211213,000000,26.6716,26.876,26.0197,26.3967,2512377.8401739,0
+TECK.US,D,20211214,000000,26.3075,27.014,26.3075,26.3759,2990650.2811004,0
+TECK.US,D,20211215,000000,25.974,26.3273,25.347,26.2975,3451981.7626287,0
+TECK.US,D,20211216,000000,26.9444,27.3374,26.5138,26.5922,4382956.4689273,0
+TECK.US,D,20211217,000000,26.4841,26.8959,26.1606,26.4256,2469879.8072783,0
+TECK.US,D,20211220,000000,25.7589,25.974,25.361,25.9344,4015283.5284136,0
+TECK.US,D,20211221,000000,26.2191,26.866,26.1805,26.8473,3333516.9967543,0
+TECK.US,D,20211222,000000,26.8273,27.5477,26.8076,27.504,2482577.7159853,0
+TECK.US,D,20211223,000000,27.5726,27.9109,27.504,27.7393,1934981.2848605,0
+TECK.US,D,20211227,000000,27.7491,28.2095,27.5527,28.2095,1344168.2234188,0
+TECK.US,D,20211228,000000,28.1113,28.3861,28.0279,28.1708,1356746.197914,0
+TECK.US,D,20211229,000000,27.9446,28.2979,27.641,28.0429,1670403.3897844,0
+TECK.US,D,20211230,000000,28.1808,28.4843,27.8425,27.8762,2658148.3001988,0
+TECK.US,D,20211231,000000,27.8474,28.3861,27.6996,28.2592,2146978.6104344,0
+TECK.US,D,20220103,000000,28.2592,28.8028,28.1014,28.543,2153015.6350519,0
+TECK.US,D,20220104,000000,28.6997,29.033,28.4258,28.6312,2577107.0398497,0
+TECK.US,D,20220105,000000,28.6898,29.8567,28.6898,28.8475,4664233.4392768,0
+TECK.US,D,20220106,000000,29.171,29.4061,28.2592,28.533,2727971.1764047,0
+TECK.US,D,20220107,000000,29.1313,29.8427,28.7979,29.818,3212766.4258996,0
+TECK.US,D,20220110,000000,29.7196,30.6116,29.7196,30.5929,4967086.4735679,0
+TECK.US,D,20220111,000000,30.8081,31.8282,30.5432,31.8082,4108710.2638085,0
+TECK.US,D,20220112,000000,32.4264,33.5833,32.3183,33.5139,10367208.017452,0
+TECK.US,D,20220113,000000,33.5338,34.0974,32.8085,32.985,6905223.3384079,0
+TECK.US,D,20220114,000000,32.5931,33.6717,32.1853,33.3185,4325658.1511389,0
+TECK.US,D,20220118,000000,33.2401,33.9505,33.122,33.495,5105740.5010679,0
+TECK.US,D,20220119,000000,34.014,34.6807,33.8364,33.887,4632825.7935081,0
+TECK.US,D,20220120,000000,34.1718,34.3185,32.5832,32.6715,6360708.9141746,0
+TECK.US,D,20220121,000000,32.4067,32.7499,31.6118,31.9164,4716948.0528982,0
+TECK.US,D,20220124,000000,30.5234,31.5534,29.9399,31.4451,4823447.6173939,0
+TECK.US,D,20220125,000000,31.2883,31.9511,30.8865,31.72,4596849.5613302,0
+TECK.US,D,20220126,000000,32.5733,32.9653,31.4451,32.0048,6952498.5827704,0
+TECK.US,D,20220127,000000,32.1804,32.6615,31.1216,31.2686,4375911.5937895,0
+TECK.US,D,20220128,000000,30.3765,30.4748,29.0479,30.1116,9180427.7470072,0
+TECK.US,D,20220131,000000,29.9747,30.2783,29.4995,30.2684,3718716.4578186,0
+TECK.US,D,20220201,000000,30.8964,31.8767,30.838,31.8569,5300485.4414328,0
+TECK.US,D,20220202,000000,31.8669,32.2002,31.328,31.7498,3493238.1236831,0
+TECK.US,D,20220203,000000,31.6902,32.4067,31.3767,32.0236,3662865.4133775,0
+TECK.US,D,20220204,000000,32.0335,32.7499,31.8669,32.5832,3668164.6914139,0
+TECK.US,D,20220207,000000,32.8472,33.8136,32.4165,33.495,5192161.6674952,0
+TECK.US,D,20220208,000000,33.8185,34.2789,33.2897,34.259,4048563.7604493,0
+TECK.US,D,20220209,000000,34.3185,35.289,34.1321,35.2503,5281647.7073551,0
+TECK.US,D,20220210,000000,35.3574,36.5055,35.1421,35.3971,6756796.1844112,0
+TECK.US,D,20220211,000000,34.8088,36.172,34.5637,35.7206,4301343.7573331,0
+TECK.US,D,20220214,000000,35.789,35.9855,34.8187,35.1024,6028018.4652256,0
+TECK.US,D,20220215,000000,34.6619,35.4021,34.2104,35.2989,3791575.9876427,0
+TECK.US,D,20220216,000000,35.5638,36.3635,35.3674,35.5142,3732558.2768664,0
+TECK.US,D,20220217,000000,35.3474,35.9032,35.2056,35.279,2993157.8131953,0
+TECK.US,D,20220218,000000,35.4557,35.4854,34.6123,34.7988,4049171.4943132,0
+TECK.US,D,20220222,000000,35.2205,35.8089,34.3572,34.8385,6001422.2978415,0
+TECK.US,D,20220223,000000,34.9655,35.3474,34.5924,34.7591,4470351.2189573,0
+TECK.US,D,20220224,000000,33.4166,34.9258,32.8967,34.1618,9078918.0504382,0
+TECK.US,D,20220225,000000,34.5438,36.1423,34.4169,36.1224,7883954.0337674,0
+TECK.US,D,20220228,000000,35.3971,35.4358,34.2988,35.2503,15126855.67335,0
+TECK.US,D,20220301,000000,35.6125,37.2208,35.3187,36.181,8159995.2206631,0
+TECK.US,D,20220302,000000,36.7009,38.206,36.436,37.9561,11422215.86375,0
+TECK.US,D,20220303,000000,38.211,39.3778,37.7109,39.3581,9521388.617327,0
+TECK.US,D,20220304,000000,39.2111,40.7014,38.7795,40.6816,7283574.4551857,0
+TECK.US,D,20220307,000000,40.2996,41.1132,38.0443,38.4363,10687087.678436,0
+TECK.US,D,20220308,000000,37.9461,38.9086,37.0838,38.0245,6803389.1139714,0
+TECK.US,D,20220309,000000,38.1128,39.486,37.4659,39.3094,7374648.8674659,0
+TECK.US,D,20220310,000000,39.8194,41.4962,39.6428,41.4566,6832000.9823964,0
+TECK.US,D,20220311,000000,40.9763,41.5548,40.6578,41.0448,7613865.2120454,0
+TECK.US,D,20220314,000000,40.2143,40.5813,37.7388,38.0513,7615125.025196,0
+TECK.US,D,20220315,000000,37.0591,37.5403,36.305,37.4163,6973869.045206,0
+TECK.US,D,20220316,000000,38.0215,38.2199,36.4291,37.2376,8042870.8959809,0
+TECK.US,D,20220317,000000,37.6643,39.48,37.5651,38.7657,5198289.3986595,0
+TECK.US,D,20220318,000000,38.6168,39.113,38.4977,38.6863,3468236.3758224,0
+TECK.US,D,20220321,000000,38.974,40.3631,38.8848,40.1449,4456076.0241858,0
+TECK.US,D,20220322,000000,40.3235,40.4326,38.6168,38.7558,4457971.7910147,0
+TECK.US,D,20220323,000000,39.5296,40.0813,39.1229,39.8174,4071096.274535,0
+TECK.US,D,20220324,000000,40.1052,41.1866,39.9761,40.3235,4721516.6393074,0
+TECK.US,D,20220325,000000,40.1449,40.3135,39.5197,40.0655,3216338.2481441,0
+TECK.US,D,20220328,000000,39.3908,39.6792,38.4879,39.5892,3345675.705433,0
+TECK.US,D,20220329,000000,38.3489,39.0583,37.3964,38.9642,4833020.181637,0
+TECK.US,D,20220330,000000,39.6885,40.9385,39.5694,40.5616,5945569.2376994,0
+TECK.US,D,20220331,000000,40.4425,40.9485,39.9067,40.0754,5136661.3550351,0
+TECK.US,D,20220401,000000,40.4624,42.8436,40.2554,41.8614,7470418.8553208,0
+TECK.US,D,20220404,000000,42.298,42.4468,39.743,40.621,5509790.7982664,0
+TECK.US,D,20220405,000000,40.8691,41.0775,38.3093,38.3192,6440960.0197156,0
+TECK.US,D,20220406,000000,38.4482,38.8946,37.8132,38.1704,4969720.9948283,0
+TECK.US,D,20220407,000000,38.5077,39.3728,38.0166,39.2221,4243001.3064055,0
+TECK.US,D,20220408,000000,39.5892,40.8344,39.4702,40.6807,4781944.3329618,0
+TECK.US,D,20220411,000000,40.1449,40.2738,38.5871,39.3114,5115310.0417595,0
+TECK.US,D,20220412,000000,40.0456,40.6607,39.6091,39.8274,3195263.085911,0
+TECK.US,D,20220413,000000,40.6807,43.0967,40.4128,42.933,7336315.2729207,0
+TECK.US,D,20220414,000000,42.6651,43.6672,42.6651,42.8239,5149036.7515758,0
+TECK.US,D,20220418,000000,43.1414,44.58,43.062,44.0442,4576117.0682741,0
+TECK.US,D,20220419,000000,43.1611,43.7466,42.298,42.8436,4244643.0949033,0
+TECK.US,D,20220420,000000,42.6651,43.3695,41.5438,43.1414,5115521.6903688,0
+TECK.US,D,20220421,000000,42.7345,43.1017,39.2022,39.738,8104332.6442694,0
+TECK.US,D,20220422,000000,39.0832,39.3908,36.7466,36.95,8276554.1412033,0
+TECK.US,D,20220425,000000,35.7196,35.8188,33.8741,35.6005,9966384.8576198,0
+TECK.US,D,20220426,000000,35.6105,35.9875,34.638,34.8861,7743397.1844849,0
+TECK.US,D,20220427,000000,36.6722,39.7083,36.5729,38.9839,10548970.835264,0
+TECK.US,D,20220428,000000,39.0633,39.1723,37.8627,38.5871,5402230.9750234,0
+TECK.US,D,20220429,000000,39.1625,40.3433,38.7755,39.1527,7303056.205746,0
+TECK.US,D,20220502,000000,38.2993,39.1824,37.8925,39.1527,6582925.8440258,0
+TECK.US,D,20220503,000000,39.1327,40.8691,39.1327,40.2143,5397360.0334581,0
+TECK.US,D,20220504,000000,40.4227,42.417,40.0258,42.3971,6279075.0377194,0
+TECK.US,D,20220505,000000,42.0002,42.4567,39.4502,40.4922,7578248.7825034,0
+TECK.US,D,20220506,000000,40.1846,40.3036,38.7755,39.6289,5401851.0153772,0
+TECK.US,D,20220509,000000,38.0612,38.3291,36.0371,36.3347,8537181.2622393,0
+TECK.US,D,20220510,000000,36.7613,37.4659,35.3624,36.0867,8205875.5999054,0
+TECK.US,D,20220511,000000,37.0391,38.2894,36.5927,36.7613,4043927.6480553,0
+TECK.US,D,20220512,000000,35.5905,35.8833,34.6183,35.3624,7261909.7003982,0
+TECK.US,D,20220513,000000,36.3447,37.5254,35.918,36.8706,3967091.1400775,0
+TECK.US,D,20220516,000000,37.3567,38.2299,37.317,37.833,3648196.1490524,0
+TECK.US,D,20220517,000000,39.4007,39.9663,39.1724,39.8472,4228154.6603887,0
+TECK.US,D,20220518,000000,39.738,39.9266,38.5871,38.8549,4005272.549194,0
+TECK.US,D,20220519,000000,39.0633,40.8988,38.7855,39.8472,5434243.3311043,0
+TECK.US,D,20220520,000000,40.3135,40.6112,39.103,39.9761,5611023.3359423,0
+TECK.US,D,20220523,000000,41.1172,41.8514,40.3631,41.3851,3913297.1185487,0
+TECK.US,D,20220524,000000,40.8195,41.0974,40.125,40.7303,4195531.5468925,0
+TECK.US,D,20220525,000000,40.2242,40.9684,39.9116,40.5119,4368179.3645965,0
+TECK.US,D,20220526,000000,40.4425,41.9457,40.4425,41.8614,3658854.1683061,0
+TECK.US,D,20220527,000000,42.2186,43.057,42.0399,42.8733,3752477.4345524,0
+TECK.US,D,20220531,000000,43.3398,43.6275,41.0775,41.2164,5945395.8874098,0
+TECK.US,D,20220601,000000,41.8514,43.0024,41.3553,42.03,3568243.3672654,0
+TECK.US,D,20220602,000000,42.5361,45.1158,42.5361,44.0344,5104992.6759816,0
+TECK.US,D,20220603,000000,43.5085,43.9599,42.9727,43.5481,3079621.3093443,0
+TECK.US,D,20220606,000000,44.1831,44.5701,43.0718,44.0046,3672988.2640048,0
+TECK.US,D,20220607,000000,43.7466,45.5425,43.2605,45.3838,4943095.5997791,0
+TECK.US,D,20220608,000000,44.8181,45.2646,43.945,44.4808,3817056.4645006,0
+TECK.US,D,20220609,000000,44.3419,44.3617,43.3199,43.4191,3173949.0631046,0
+TECK.US,D,20220610,000000,42.4864,42.913,41.3157,41.9507,5059523.4997517,0
+TECK.US,D,20220613,000000,40.2738,40.5219,38.3093,39.0236,5343162.871721,0
+TECK.US,D,20220614,000000,39.3907,40.3356,38.8735,39.2912,4400591.377778,0
+TECK.US,D,20220615,000000,40.1666,40.5222,38.8933,40.0273,3356397.2775101,0
+TECK.US,D,20220616,000000,38.6844,38.9829,36.9636,37.461,6365162.1397776,0
+TECK.US,D,20220617,000000,37.0133,37.441,35.3123,36.2673,6544144.1513167,0
+TECK.US,D,20220621,000000,37.9484,38.9232,37.5405,37.7195,4215272.8746376,0
+TECK.US,D,20220622,000000,35.6108,35.7102,34.0391,34.059,8090047.0393163,0
+TECK.US,D,20220623,000000,32.2884,33.1737,30.5377,30.8461,12268879.306693,0
+TECK.US,D,20220624,000000,30.9356,32.0248,30.3984,31.5226,6706743.5724805,0
+TECK.US,D,20220627,000000,31.9801,32.8952,31.5922,32.567,6603412.4144224,0
+TECK.US,D,20220628,000000,33.3528,33.691,32.4127,33.0444,5959307.9928838,0
+TECK.US,D,20220629,000000,33.5717,33.6711,31.2341,31.4827,5881307.7215269,0
+TECK.US,D,20220630,000000,30.6073,30.6173,29.2346,30.4084,10825474.17178,0
+TECK.US,D,20220701,000000,29.6325,29.8713,27.8023,29.6226,8495347.2584183,0
+TECK.US,D,20220705,000000,28.2599,28.419,27.5834,28.1703,10482168.626259,0
+TECK.US,D,20220706,000000,27.8818,28.1902,26.161,27.3746,9926492.5940174,0
+TECK.US,D,20220707,000000,29.5629,30.5477,28.3991,28.6278,8601135.4029072,0
+TECK.US,D,20220708,000000,28.5483,28.7771,27.126,27.4442,5492888.7283442,0
+TECK.US,D,20220711,000000,26.5291,26.9269,26.0861,26.1809,5131863.5253636,0
+TECK.US,D,20220712,000000,25.4051,26.6583,25.2061,26.0715,7850471.7613509,0
+TECK.US,D,20220713,000000,26.3699,26.9368,25.8427,26.4395,5244826.5929937,0
+TECK.US,D,20220714,000000,25.2657,25.6238,24.5894,25.594,6523602.578591,0
+TECK.US,D,20220715,000000,25.9123,26.7876,25.4349,26.7678,6209870.3431497,0
+TECK.US,D,20220718,000000,27.7425,28.0112,26.8076,27.1259,8922507.0163715,0
+TECK.US,D,20220719,000000,27.0363,27.7327,26.7976,27.6133,6569189.5289565,0
+TECK.US,D,20220720,000000,27.4342,27.5138,26.4743,27.0065,5768606.035432,0
+TECK.US,D,20220721,000000,26.718,27.0165,25.6438,26.4693,5397439.2288858,0
+TECK.US,D,20220722,000000,26.8274,27.2403,25.7979,25.8924,5432157.733955,0
+TECK.US,D,20220725,000000,26.5389,26.9966,26.4097,26.7081,3605842.72437,0
+TECK.US,D,20220726,000000,26.9568,27.2253,26.1908,26.34,4391836.1016625,0
+TECK.US,D,20220727,000000,26.7578,27.0861,25.8327,27.0662,7412779.332843,0
+TECK.US,D,20220728,000000,27.9216,28.4091,26.6285,27.2452,4869102.6999127,0
+TECK.US,D,20220729,000000,27.5536,29.3043,27.3746,29.2346,7450507.7468212,0
+TECK.US,D,20220801,000000,28.6578,28.9761,27.857,28.23,4780755.7410165,0
+TECK.US,D,20220802,000000,28.051,28.8069,27.3546,27.9216,5513737.9270304,0
+TECK.US,D,20220803,000000,28.1206,28.4986,27.4342,27.8918,4218420.5115095,0
+TECK.US,D,20220804,000000,28.0212,29.0258,28.0212,28.598,5792137.4107948,0
+TECK.US,D,20220805,000000,28.3493,30.0155,28.3493,29.9608,6064721.1554011,0
+TECK.US,D,20220808,000000,30.5278,31.2539,30.4582,30.7566,6143765.9475851,0
+TECK.US,D,20220809,000000,31.0948,31.2341,30.5221,30.9456,4295135.9920895,0
+TECK.US,D,20220810,000000,31.5424,32.6764,31.5424,32.1989,5069747.2088379,0
+TECK.US,D,20220811,000000,32.8554,33.89,32.7162,32.9847,4720606.8231999,0
+TECK.US,D,20220812,000000,32.7261,34.3872,32.7261,34.1685,5074025.8235063,0
+TECK.US,D,20220815,000000,32.7659,33.691,31.9303,33.5319,4853909.3955226,0
+TECK.US,D,20220816,000000,34.2281,34.8846,33.9695,34.4072,3936247.0805024,0
+TECK.US,D,20220817,000000,33.7109,34.5365,33.3727,34.0093,4673480.7377177,0
+TECK.US,D,20220818,000000,34.4768,34.7851,34.1983,34.427,4634318.7465501,0
+TECK.US,D,20220819,000000,33.87,34.2381,33.5617,33.8402,2821953.4684358,0
+TECK.US,D,20220822,000000,33.4125,34.248,33.0941,33.9198,4269738.7546908,0
+TECK.US,D,20220823,000000,34.427,35.9489,34.3674,35.8793,3972339.8492586,0
+TECK.US,D,20220824,000000,35.2925,35.7053,34.8001,35.4019,4439191.3986448,0
+TECK.US,D,20220825,000000,35.7998,36.69,35.7799,36.5557,3366985.2403128,0
+TECK.US,D,20220826,000000,36.8244,37.4311,36.0097,36.1878,5760690.19617,0
+TECK.US,D,20220829,000000,35.7799,35.8097,34.9045,35.3521,3959250.6662268,0
+TECK.US,D,20220830,000000,34.8548,34.9095,33.2434,33.4622,4520626.8265623,0
+TECK.US,D,20220831,000000,33.0743,34.1386,32.6564,33.6711,2975989.6283811,0
+TECK.US,D,20220901,000000,32.7858,32.935,31.6518,32,4402109.4013092,0
+TECK.US,D,20220902,000000,32.9947,33.2434,32.4725,32.5769,3442412.9141751,0
+TECK.US,D,20220906,000000,32.9151,33.9098,32.8057,32.9251,3305388.6709166,0
+TECK.US,D,20220907,000000,32.0894,32.8156,31.9701,32.6864,2830418.2089217,0
+TECK.US,D,20220908,000000,32.8256,33.1936,32.6764,33.0743,3161450.8860523,0
+TECK.US,D,20220909,000000,34.059,34.3823,33.8302,34.3276,3833046.6132118,0
+TECK.US,D,20220912,000000,35.0538,35.3223,34.3276,34.626,3335876.8163701,0
+TECK.US,D,20220913,000000,33.4523,34.5365,33.2334,33.5915,3214939.6012893,0
+TECK.US,D,20220914,000000,33.397,33.7062,32.5192,33.5666,4125384.2251762,0
+TECK.US,D,20220915,000000,33.0878,33.4668,32.19,32.2698,4214466.0892983,0
+TECK.US,D,20220916,000000,31.9207,32.2299,31.3221,32.0005,6065569.6020611,0
+TECK.US,D,20220919,000000,31.0927,33.2474,30.9531,33.2374,3546942.0710998,0
+TECK.US,D,20220920,000000,32.6788,32.7087,31.7621,32.2199,3695519.4447471,0
+TECK.US,D,20220921,000000,32.1202,32.18,30.3396,30.6438,6555068.2350146,0
+TECK.US,D,20220922,000000,31.2922,31.8109,30.9531,31.3321,4459310.1406549,0
+TECK.US,D,20220923,000000,29.7261,29.776,28.7585,29.0777,4607602.8084199,0
+TECK.US,D,20220926,000000,28.5091,29.8957,28.3396,28.5091,4492537.5225922,0
+TECK.US,D,20220927,000000,29.2573,29.776,28.8234,29.1276,3731645.0122684,0
+TECK.US,D,20220928,000000,29.3171,30.6239,29.0079,30.4942,3876602.4107709,0
+TECK.US,D,20220929,000000,30.6538,30.7735,29.6762,30.564,4025354.2168954,0
+TECK.US,D,20220930,000000,30.1251,31.2124,29.4767,30.3346,3331980.107563,0
+TECK.US,D,20221003,000000,31.0628,31.8558,31.0628,31.6114,3692875.8904805,0
+TECK.US,D,20221004,000000,32.5092,33.4369,32.5092,32.8783,4582631.8970705,0
+TECK.US,D,20221005,000000,32.0104,32.8184,31.442,32.7486,5608614.6559332,0
+TECK.US,D,20221006,000000,32.0902,32.6888,31.9107,32.2,4026715.5922061,0
+TECK.US,D,20221007,000000,31.9705,32.7735,31.6664,31.8808,4327365.003958,0
+TECK.US,D,20221010,000000,32.19,33.4169,32.0204,32.2897,3673710.3726685,0
+TECK.US,D,20221011,000000,31.7311,32.7586,31.5516,31.791,3039071.8888513,0
+TECK.US,D,20221012,000000,31.4917,32.5591,31.2822,32.2798,3623185.103408,0
+TECK.US,D,20221013,000000,31.5316,33.796,31.2024,33.3371,3687160.7206381,0
+TECK.US,D,20221014,000000,33.2374,33.377,31.7012,31.801,2138495.0537613,0
+TECK.US,D,20221017,000000,32.6189,33.397,32.6189,32.7486,2386463.8524252,0
+TECK.US,D,20221018,000000,33.3072,33.382,32.0603,32.5591,2124444.2169765,0
+TECK.US,D,20221019,000000,32.17,32.7463,31.9456,32.6489,2290608.1937714,0
+TECK.US,D,20221020,000000,32.579,34.1152,32.0204,32.9082,4308820.0246713,0
+TECK.US,D,20221021,000000,32.8184,35.2574,32.8085,35.1227,5091157.7048367,0
+TECK.US,D,20221024,000000,34.4145,34.7885,33.9057,34.185,3902200.878044,0
+TECK.US,D,20221025,000000,33.7561,34.7037,33.6763,34.3546,2996553.4712889,0
+TECK.US,D,20221026,000000,34.983,35.9407,34.604,35.6614,4317167.7214398,0
+TECK.US,D,20221027,000000,34.3147,35.402,32.8484,33.816,10125486.511581,0
+TECK.US,D,20221028,000000,33.0179,33.1975,30.8134,31.1027,7472956.9922248,0
+TECK.US,D,20221031,000000,30.6538,32.0902,30.3346,30.3645,6132257.9450575,0
+TECK.US,D,20221101,000000,31.8409,32.5192,31.1276,31.2723,6043929.9500322,0
+TECK.US,D,20221102,000000,31.1326,31.781,30.3147,30.3546,7465672.9325731,0
+TECK.US,D,20221103,000000,29.8059,31.6214,29.6762,30.7137,4020483.1398451,0
+TECK.US,D,20221104,000000,33.1177,34.5242,32.8284,33.7461,10540467.389774,0
+TECK.US,D,20221107,000000,33.9057,33.9656,32.5391,33.377,4855813.2060895,0
+TECK.US,D,20221108,000000,33.816,34.7486,33.1631,34.2549,3490550.2566863,0
+TECK.US,D,20221109,000000,34.205,34.4544,32.584,32.599,3498245.3353935,0
+TECK.US,D,20221110,000000,34.1052,34.6638,33.7561,34.2249,3288241.6651456,0
+TECK.US,D,20221111,000000,35.4718,36.6988,34.8334,34.9332,9781852.5265091,0
+TECK.US,D,20221114,000000,34.3945,34.7935,33.7062,33.9357,4735862.8084144,0
+TECK.US,D,20221115,000000,34.3845,34.7536,33.7661,34.4643,3559528.2765673,0
+TECK.US,D,20221116,000000,33.9157,34.2449,33.2524,33.3172,2777726.926145,0
+TECK.US,D,20221117,000000,32.3795,32.9182,31.9905,32.8184,2554319.0222606,0
+TECK.US,D,20221118,000000,32.6987,33.0678,32.4793,32.7586,2279804.407525,0
+TECK.US,D,20221121,000000,32.1102,32.3197,31.3421,32.2399,2226297.7463839,0
+TECK.US,D,20221122,000000,32.7486,33.7012,32.7087,33.407,2453289.5359351,0
+TECK.US,D,20221123,000000,33.0479,34.2648,33.0479,34.2449,2280117.1830014,0
+TECK.US,D,20221125,000000,34.1551,34.215,33.5566,33.8758,1436237.9204027,0
+TECK.US,D,20221128,000000,33.3471,33.816,32.8783,32.8982,1926100.4555931,0
+TECK.US,D,20221129,000000,33.8858,35.5167,33.6962,35.2424,3682068.094292,0
+TECK.US,D,20221130,000000,36.1202,37.0479,35.5516,36.998,5623355.2027428,0
+TECK.US,D,20221201,000000,37.5467,37.9557,37.2474,37.6564,4465102.5018808,0
+TECK.US,D,20221202,000000,37.1776,38.0654,36.8335,37.6065,2950018.0943232,0
+TECK.US,D,20221205,000000,37.9257,38.0155,36.0055,36.1003,3706709.1879115,0
+TECK.US,D,20221206,000000,36.4195,37.1776,36.22,36.6389,2969033.23931,0
+TECK.US,D,20221207,000000,36.5093,36.629,35.8309,36.21,2859686.1307811,0
+TECK.US,D,20221208,000000,37.9058,38.5143,37.0529,37.1676,2887150.223572,0
+TECK.US,D,20221209,000000,37.3372,37.5567,36.5093,36.599,2200402.5434024,0
+TECK.US,D,20221212,000000,36.1202,36.7536,35.9107,36.6888,1872356.2053883,0
+TECK.US,D,20221213,000000,37.9956,38.3946,37.1277,37.417,2743695.5508358,0
+TECK.US,D,20221214,000000,37.24,38.12,37.08,37.7,2497555,0
+TECK.US,D,20221215,000000,37.16,37.26,36.77,37.12,2473638,0
+TECK.US,D,20221216,000000,36.84,37.5,36.49,37.35,2949639,0
+TECK.US,D,20221219,000000,37.66,37.74,36.03,36.53,2818540,0
+TECK.US,D,20221220,000000,36.78,37.61,36.78,37.52,3374121,0
+TECK.US,D,20221221,000000,38.01,38.6899,37.91,38.63,3104747,0
+TECK.US,D,20221222,000000,38.35,38.53,37.195,37.93,2206481,0
+TECK.US,D,20221223,000000,38.29,38.451,37.8,38.28,1479824,0
+TECK.US,D,20221227,000000,38.7,39.64,38.675,39.36,2230914,0
+TECK.US,D,20221228,000000,39.1,39.4,37.915,38.27,2797160,0
+TECK.US,D,20221229,000000,38.55,38.65,37.9,38.05,2862657,0
+TECK.US,D,20221230,000000,38.04,38.34,37.55,37.82,1434307,0
+TECK.US,D,20230103,000000,37.89,38.27,36.46,36.6,4485541,0
+TECK.US,D,20230104,000000,36.47,36.56,35.26,36.14,5226468,0
+TECK.US,D,20230105,000000,36.57,38.08,36.01,37.79,4275619,0
+TECK.US,D,20230106,000000,38.43,40.005,38.305,39.42,3912780,0
+TECK.US,D,20230109,000000,40.31,40.73,39.45,39.55,2946172,0
+TECK.US,D,20230110,000000,39.94,40.03,38.76,39.54,4306553,0
+TECK.US,D,20230111,000000,39.6,40.79,38.96,40.57,3940286,0
+TECK.US,D,20230112,000000,41.13,41.64,40.36,41.62,3077210,0
+TECK.US,D,20230113,000000,41.57,42.08,40.88,42.01,3013360,0
+TECK.US,D,20230117,000000,40.91,41.39,40.44,40.84,3160248,0
+TECK.US,D,20230118,000000,41.65,42.68,41.06,41.09,3256635,0
+TECK.US,D,20230119,000000,40.92,41.96,40.69,41.63,2761096,0
+TECK.US,D,20230120,000000,42.12,42.39,41.7,42.26,2249805,0
+TECK.US,D,20230123,000000,42.25,42.5,41.81,42.37,1911918,0
+TECK.US,D,20230124,000000,42.35,42.9178,41.7,42.72,1945381,0
+TECK.US,D,20230125,000000,42.29,42.3442,40.29,41.33,5846594,0
+TECK.US,D,20230126,000000,41.55,41.82,40.37,41.65,2832971,0
+TECK.US,D,20230127,000000,41.47,41.83,40.83,41.34,2736448,0
+TECK.US,D,20230130,000000,40.92,41.9,40.87,41.34,2201359,0
+TECK.US,D,20230131,000000,41.41,43.59,41.37,43.3,6139846,0
+TECK.US,D,20230201,000000,42.87,44.1,42,43.82,3886358,0
+TECK.US,D,20230202,000000,43.59,44.1559,42.19,42.76,3486984,0
+TECK.US,D,20230203,000000,42.79,43.88,42.44,42.72,2812703,0
+TECK.US,D,20230206,000000,42.15,42.43,41.33,41.86,3478118,0
+TECK.US,D,20230207,000000,42.4,43.235,41.75,42.97,2913547,0
+TECK.US,D,20230208,000000,42.96,43.52,42.13,42.24,2526293,0
+TECK.US,D,20230209,000000,43.18,43.61,41.83,42,4128908,0
+TECK.US,D,20230210,000000,41.97,42.09,40.965,41.13,2743766,0
+TECK.US,D,20230213,000000,40.96,41.78,40.89,41.61,1615163,0
+TECK.US,D,20230214,000000,41.25,42.395,40.85,42.26,2516812,0
+TECK.US,D,20230215,000000,41.34,42.17,41.14,42.02,2429783,0
+TECK.US,D,20230216,000000,44.85,46.1,43.3,43.87,11720718,0
+TECK.US,D,20230217,000000,43.45,44.205,43.12,44.12,4744502,0
+TECK.US,D,20230221,000000,46.48,46.9,42.75,43.28,11511196,0
+TECK.US,D,20230222,000000,42.22,42.54,40.91,42.16,5808952,0
+TECK.US,D,20230223,000000,41.9,42.11,39.97,40.62,6909610,0
+TECK.US,D,20230224,000000,39.2,39.33,37.96,38.81,6772368,0
+TECK.US,D,20230227,000000,38.9,40.345,38.76,40.11,3725679,0
+TECK.US,D,20230228,000000,40.25,40.75,39.59,39.92,4183645,0
+TECK.US,D,20230301,000000,41.16,42.15,40.71,41.83,5822617,0
+TECK.US,D,20230302,000000,41.15,41.95,40.8032,41.78,3160901,0
+TECK.US,D,20230303,000000,42.13,42.6,41.84,42.58,3065924,0
+TECK.US,D,20230306,000000,41.9,42.09,41,41.17,2917295,0
+TECK.US,D,20230307,000000,40.69,41.065,39.115,39.3,3891712,0
+TECK.US,D,20230308,000000,39.45,40.09,38.76,39.21,2627596,0
+TECK.US,D,20230309,000000,39.21,39.5388,37.68,37.86,3777445,0
+TECK.US,D,20230310,000000,38,38.35,36.68,36.82,2686075,0
+TECK.US,D,20230313,000000,35.85,36.565,35.34,35.99,9189079,0
+TECK.US,D,20230314,000000,36.42,37.17,35.985,36.45,3645509,0
+TECK.US,D,20230315,000000,34.96,35.23,32.9,33.64,7421494,0
+TECK.US,D,20230316,000000,32.87,34.25,32.48,34.21,5763215,0
+TECK.US,D,20230317,000000,34.21,34.3,33.64,34.2,4041264,0
+TECK.US,D,20230320,000000,34.71,35.79,34.58,35.29,3756375,0
+TECK.US,D,20230321,000000,36.04,36.88,35.045,35.32,4322740,0
+TECK.US,D,20230322,000000,35.36,35.92,34.635,34.72,2865299,0
+TECK.US,D,20230323,000000,35.31,35.99,34.82,35.2,2306649,0
+TECK.US,D,20230324,000000,34.33,35.145,33.87,35.09,2516982,0
+TECK.US,D,20230327,000000,35.12,35.345,34.05,35.1,3736183,0
+TECK.US,D,20230328,000000,35.37,36.09,34.96,35.26,2748778,0
+TECK.US,D,20230329,000000,35.85,36.26,35.185,35.6,3618952,0
+TECK.US,D,20230330,000000,36.37,36.54,35.9128,36.19,2613840,0
+TECK.US,D,20230331,000000,36.11,36.555,35.79,36.5,3220216,0
+TECK.US,D,20230403,000000,41.11,43.755,40.47,43.65,21549190,0
+TECK.US,D,20230404,000000,43.73,44.05,42.59,43.35,9125747,0
+TECK.US,D,20230405,000000,42.55,42.88,40.82,42.23,9922780,0
+TECK.US,D,20230406,000000,42.4,44.29,42.2,43.97,9266691,0
+TECK.US,D,20230410,000000,43.36,43.55,42.03,42.77,5375844,0
+TECK.US,D,20230411,000000,43,43.78,42.84,43.3,5539383,0
+TECK.US,D,20230412,000000,43.64,43.96,42.95,43,3903359,0
+TECK.US,D,20230413,000000,43.52,44.63,43.48,44.52,8148053,0
+TECK.US,D,20230414,000000,45.1,46.5637,44.75,45.22,6718280,0
+TECK.US,D,20230417,000000,47.03,49.34,46.98,48.65,17142597,0
+TECK.US,D,20230418,000000,48.4,48.54,47.49,48.1,5096655,0
+TECK.US,D,20230419,000000,47.75,48.565,47.62,47.72,6069990,0
+TECK.US,D,20230420,000000,47.35,48.08,46.25,46.57,6053836,0
+TECK.US,D,20230421,000000,46.29,46.39,44.94,45.81,10233483,0
+TECK.US,D,20230424,000000,45.13,45.63,44.74,45.26,4011184,0
+TECK.US,D,20230425,000000,44.23,44.53,43.085,43.2,6161592,0
+TECK.US,D,20230426,000000,45.41,46.25,44.54,44.95,11844019,0
+TECK.US,D,20230427,000000,44.43,45.96,44.12,45.69,5777201,0
+TECK.US,D,20230428,000000,44.82,46.69,44.29,46.6,4203923,0
+TECK.US,D,20230501,000000,46.57,47.03,45.5,45.51,2013267,0
+TECK.US,D,20230502,000000,44.84,44.87,43.72,44.04,4071066,0
+TECK.US,D,20230503,000000,44.1,44.46,43.32,43.45,2455471,0
+TECK.US,D,20230504,000000,43.49,43.735,42.32,42.7,2697734,0
+TECK.US,D,20230505,000000,43.17,43.77,42.66,43.61,3228450,0
+TECK.US,D,20230508,000000,44.21,44.37,43.52,44.27,1845055,0
+TECK.US,D,20230509,000000,43.56,46.76,43.37,45.71,8218232,0
+TECK.US,D,20230510,000000,46.12,46.24,44.38,44.79,4078533,0
+TECK.US,D,20230511,000000,43.86,43.86,42.35,42.99,6363060,0
+TECK.US,D,20230512,000000,43.13,43.705,42.83,43.53,2994416,0
+TECK.US,D,20230515,000000,44.12,44.98,44,44.87,2898694,0
+TECK.US,D,20230516,000000,44.5,45.1,43.07,43.22,3708290,0
+TECK.US,D,20230517,000000,44.35,44.47,42.83,43.03,5789196,0
+TECK.US,D,20230518,000000,42.22,42.58,41.905,42.36,3938620,0
+TECK.US,D,20230519,000000,42.66,43.0536,42.2201,42.42,2592651,0
+TECK.US,D,20230522,000000,42.14,42.6,41.93,42.29,2459744,0
+TECK.US,D,20230523,000000,42,42.15,40.25,40.37,5668755,0
+TECK.US,D,20230524,000000,40.3,40.31,38.75,38.89,5396331,0
+TECK.US,D,20230525,000000,38.67,38.92,37.405,37.49,7865673,0
+TECK.US,D,20230526,000000,38.74,39.21,37.63,38.31,8302507,0
+TECK.US,D,20230530,000000,38.49,38.71,37.575,38.11,3831475,0
+TECK.US,D,20230531,000000,40,40,38.01,39.07,6513666,0
+TECK.US,D,20230601,000000,39.695,41.36,39.24,40.96,5972030,0
+TECK.US,D,20230602,000000,42.62,43.53,42.045,43.4,4888961,0
+TECK.US,D,20230605,000000,42.95,42.95,41.29,41.37,4680515,0
+TECK.US,D,20230606,000000,41.13,42.81,41.08,42.74,3380261,0
+TECK.US,D,20230607,000000,43.36,43.52,42.6,42.93,3798536,0
+TECK.US,D,20230608,000000,43.2,43.2,42.23,42.75,2135808,0
+TECK.US,D,20230609,000000,42.51,42.84,42.27,42.51,2175637,0
+TECK.US,D,20230612,000000,42.33,42.71,41.62,41.81,3808955,0
+TECK.US,D,20230613,000000,42.7,43.73,42.62,43.06,3170727,0
+TECK.US,D,20230614,000000,43.67,43.9,42.77,43.34,2447243,0
+TECK.US,D,20230615,000000,42.96,43.9,42.86,43.28,3724264,0
+TECK.US,D,20230616,000000,43.33,43.57,41.76,41.96,5793595,0
+TECK.US,D,20230620,000000,41.43,41.7,40.35,41.23,3434664,0
+TECK.US,D,20230621,000000,40.72,41.515,40.66,41.23,2788059,0
+TECK.US,D,20230622,000000,40.75,41.285,40.7,41.09,3117628,0
+TECK.US,D,20230623,000000,40.07,40.14,39,39.53,3752417,0
+TECK.US,D,20230626,000000,39.69,40.79,39.57,40.4,2257112,0
+TECK.US,D,20230627,000000,40.37,41.32,40.17,41.26,2314364,0
+TECK.US,D,20230628,000000,40.43,41,40.13,40.86,2179280,0
+TECK.US,D,20230629,000000,40.86,40.965,40.4408,40.92,1936636,0
+TECK.US,D,20230630,000000,41.55,42.355,41.27,42.1,4308662,0
+TECK.US,D,20230703,000000,42.47,42.84,42.14,42.5,962127,0
+TECK.US,D,20230705,000000,41.88,41.89,40.7187,40.74,4149811,0
+TECK.US,D,20230706,000000,40.15,40.23,38.68,39.22,5603249,0
+TECK.US,D,20230707,000000,39.19,41.635,39.19,41.17,5782211,0
+TECK.US,D,20230710,000000,40.18,42.025,40.05,41.76,7665906,0
+TECK.US,D,20230711,000000,41.48,41.845,41.38,41.77,2790984,0
+TECK.US,D,20230712,000000,42.97,43.24,41.975,42.01,3285958,0
+TECK.US,D,20230713,000000,42.48,42.87,41.92,42.1,2646039,0
+TECK.US,D,20230714,000000,42,42.17,41.22,41.52,2517609,0
+TECK.US,D,20230717,000000,40.81,42.055,40.76,41.65,3694610,0
+TECK.US,D,20230718,000000,41.65,42.34,41.53,42.14,2418209,0
+TECK.US,D,20230719,000000,41.99,42.36,41.79,42.25,1460646,0
+TECK.US,D,20230720,000000,42.77,42.91,42.16,42.21,2490214,0
+TECK.US,D,20230721,000000,42.24,42.32,41.86,42.03,2040141,0
+TECK.US,D,20230724,000000,42.02,43.295,41.7583,42.83,2938603,0
+TECK.US,D,20230725,000000,43.55,44.37,43.26,43.64,3842233,0
+TECK.US,D,20230726,000000,42.835,42.89,41.985,42.14,3561843,0
+TECK.US,D,20230727,000000,42.5,43.45,41.69,42.15,4324171,0
+TECK.US,D,20230728,000000,43,43.92,42.71,43.69,3656360,0
+TECK.US,D,20230731,000000,44.17,44.89,43.93,44.43,2895792,0
+TECK.US,D,20230801,000000,43.6,43.685,42.66,43.37,3224065,0
+TECK.US,D,20230802,000000,42.51,42.6,41.655,42.14,3919032,0
+TECK.US,D,20230803,000000,41.92,42.44,41.1,42.15,3054761,0
+TECK.US,D,20230804,000000,42.3,42.45,41.81,41.94,2285676,0
+TECK.US,D,20230807,000000,42,42.22,41.72,42.04,1708082,0
+TECK.US,D,20230808,000000,40.99,42.065,40.82,41.83,2502325,0
+TECK.US,D,20230809,000000,42.09,42.15,41.38,41.5,1978210,0
+TECK.US,D,20230810,000000,42.02,42.02,40.28,40.6,3697921,0
+TECK.US,D,20230811,000000,40.45,40.46,39.56,40.35,4073829,0
+TECK.US,D,20230814,000000,39.76,40.25,39.58,39.84,2984367,0
+TECK.US,D,20230815,000000,39.22,39.43,37.66,37.94,6020480,0
+TECK.US,D,20230816,000000,37.64,37.85,37.09,37.26,4595752,0
+TECK.US,D,20230817,000000,38.64,39.3599,38.2,38.63,5140135,0
+TECK.US,D,20230818,000000,38.13,39.38,37.75,39.09,4036634,0
+TECK.US,D,20230821,000000,39.16,39.79,39.14,39.55,2108688,0
+TECK.US,D,20230822,000000,40.02,40.755,39.8,40.39,3928637,0
+TECK.US,D,20230823,000000,40.53,41.01,40.15,40.71,1963343,0
+TECK.US,D,20230824,000000,40.1,40.39,39.78,39.84,2218679,0
+TECK.US,D,20230825,000000,39.95,40.34,39.61,39.97,2405818,0
+TECK.US,D,20230828,000000,40.41,40.71,40,40.17,1451045,0
+TECK.US,D,20230829,000000,40.25,41.215,39.96,41.15,1912175,0
+TECK.US,D,20230830,000000,41.32,41.73,41.1119,41.33,1864833,0
+TECK.US,D,20230831,000000,41.5,41.86,41.2,41.32,2161829,0
+TECK.US,D,20230901,000000,42.22,42.825,42.05,42.5,3187623,0
+TECK.US,D,20230905,000000,42.05,42.65,41.79,41.8,2641447,0
+TECK.US,D,20230906,000000,41.36,41.64,40.79,41.09,1937869,0
+TECK.US,D,20230907,000000,40.36,40.83,40.081,40.26,2293905,0
+TECK.US,D,20230908,000000,40.05,40.42,39.94,40.31,2863133,0
+TECK.US,D,20230911,000000,41.31,42.08,41.19,42.04,4177896,0
+TECK.US,D,20230912,000000,42.09,42.49,41.925,41.96,2710438,0
+TECK.US,D,20230913,000000,42.06,42.68,41.93,42.25,3346595,0
+TECK.US,D,20230914,000000,43.11,43.95,42.93,43.79,5668680,0
+TECK.US,D,20230915,000000,43.85,44.45,43.68,43.99,3441202,0
+TECK.US,D,20230918,000000,43.94,43.95,42.86,43.3,2493941,0
+TECK.US,D,20230919,000000,43.48,43.5994,42.47,42.52,2563743,0
+TECK.US,D,20230920,000000,42.72,43.15,41.91,41.99,2623534,0
+TECK.US,D,20230921,000000,41.06,41.19,39.91,40.13,4950471,0
+TECK.US,D,20230922,000000,40.84,42.1,39.905,39.99,2381111,0
+TECK.US,D,20230925,000000,39.4,41.09,39.32,41.02,2595803,0
+TECK.US,D,20230926,000000,41.14,41.34,40.24,40.31,2344453,0
+TECK.US,D,20230927,000000,40.99,40.99,40.04,40.63,2938209,0
+TECK.US,D,20230928,000000,41.31,42.65,41.04,42.5,3499046,0
+TECK.US,D,20230929,000000,43,43.325,42.63,43.09,3645253,0
+TECK.US,D,20231002,000000,42.16,42.67,41.385,41.6,4542580,0
+TECK.US,D,20231003,000000,40.56,41.21,39.88,39.93,3574325,0
+TECK.US,D,20231004,000000,39.88,40,38.98,39.41,3073766,0
+TECK.US,D,20231005,000000,39.11,40.0975,38.94,39.97,2616462,0
+TECK.US,D,20231006,000000,40.33,41.335,40.12,40.88,2961066,0
+TECK.US,D,20231009,000000,40.3,41.12,40.29,41.02,1452663,0
+TECK.US,D,20231010,000000,41.2,41.915,41.2,41.49,2603508,0
+TECK.US,D,20231011,000000,41.7,41.845,40.945,41.14,1574418,0
+TECK.US,D,20231012,000000,41.24,41.24,38.82,39.34,3565380,0
+TECK.US,D,20231013,000000,39.8,39.92,38.805,38.91,2173996,0
+TECK.US,D,20231016,000000,39.3,40.48,39.04,40.09,3519437,0
+TECK.US,D,20231017,000000,39.5,41.04,39.45,40.96,3465088,0
+TECK.US,D,20231018,000000,40.46,41.68,40.44,41.03,2863247,0
+TECK.US,D,20231019,000000,40.86,41.06,39.75,39.92,4224406,0
+TECK.US,D,20231020,000000,39.5,40.02,39.275,39.37,2194999,0
+TECK.US,D,20231023,000000,38.97,39.29,38.455,38.86,3291865,0
+TECK.US,D,20231024,000000,37.14,37.47,35.26,35.3,11293480,0
+TECK.US,D,20231025,000000,35.5,36.355,34.895,35.17,6521281,0
+TECK.US,D,20231026,000000,35.03,36.61,34.55,36.13,3795455,0
+TECK.US,D,20231027,000000,36.71,36.82,35.72,36.13,2573382,0
+TECK.US,D,20231030,000000,36.71,36.73,35.22,35.43,3710075,0
+TECK.US,D,20231031,000000,35.35,35.87,35.085,35.34,3039587,0
+TECK.US,D,20231101,000000,35.4,35.59,34.76,35.46,2596533,0
+TECK.US,D,20231102,000000,35.96,37.04,35.805,36.91,2672093,0
+TECK.US,D,20231103,000000,37.27,37.74,37.095,37.23,3464320,0
+TECK.US,D,20231106,000000,37.43,37.595,36.65,36.84,1674001,0
+TECK.US,D,20231107,000000,36.07,36.1,35.08,35.36,2802273,0
+TECK.US,D,20231108,000000,35.29,35.605,34.41,34.48,3720860,0
+TECK.US,D,20231109,000000,34.85,35.14,34.375,34.45,2084563,0
+TECK.US,D,20231110,000000,34.81,35.525,34.485,35.37,1928181,0
+TECK.US,D,20231113,000000,35.61,36.92,35.47,36.45,2977194,0
+TECK.US,D,20231114,000000,39.11,39.11,36.515,36.63,13257255,0
+TECK.US,D,20231115,000000,36.62,36.92,35.03,35.6,9857841,0
+TECK.US,D,20231116,000000,35.5,35.86,34.56,35.3,5324983,0
+TECK.US,D,20231117,000000,35.72,36.38,35.495,36,4380953,0
+TECK.US,D,20231120,000000,36.53,36.93,35.605,36.37,4350945,0
+TECK.US,D,20231121,000000,36.23,37.24,35.805,36.23,4298141,0
+TECK.US,D,20231122,000000,35.7,36.38,35.67,36.38,3679771,0
+TECK.US,D,20231124,000000,36.23,36.9,36.21,36.46,1944559,0
+TECK.US,D,20231127,000000,36.18,36.18,35.25,35.62,3658654,0
+TECK.US,D,20231128,000000,35.95,36.75,35.6,36.74,4238261,0
+TECK.US,D,20231129,000000,36.85,37.39,36.55,37.08,4150475,0
+TECK.US,D,20231130,000000,37.14,37.69,37.08,37.65,3212638,0
+TECK.US,D,20231201,000000,37.78,39.22,37.78,38.85,3614367,0
+TECK.US,D,20231204,000000,37.99,38.32,37.381,37.42,2992088,0
+TECK.US,D,20231205,000000,37.05,37.2711,36.5201,36.62,2853037,0
+TECK.US,D,20231206,000000,37.12,37.7,36.585,36.66,3213261,0
+TECK.US,D,20231207,000000,37.17,37.42,36.8,37.27,2716067,0
+TECK.US,D,20231208,000000,37.03,38.76,37.03,38.73,4190433,0
+TECK.US,D,20231211,000000,38.2,38.21,37.465,37.85,2939189,0
+TECK.US,D,20231212,000000,37.67,38.12,37.4,38.11,2766179,0
+TECK.US,D,20231213,000000,38.05,39.11,37.2097,39.08,5192652,0
+TECK.US,D,20231214,000000,40.11,41.71,39.89,41.18,8468266,0
+TECK.US,D,20231215,000000,40.91,41.8472,40.77,41.56,3319795,0
+TECK.US,D,20231218,000000,41.91,42.29,41.37,41.38,4063996,0
+TECK.US,D,20231219,000000,41.61,42.64,41.57,42.43,3014286,0
+TECK.US,D,20231220,000000,42.5,42.63,41.385,41.4,2534202,0
+TECK.US,D,20231221,000000,42.15,42.52,41.95,42.4,3621368,0
+TECK.US,D,20231222,000000,42.57,42.75,41.9,42.08,2592311,0
+TECK.US,D,20231226,000000,42.14,42.82,42.08,42.6,1510744,0
+TECK.US,D,20231227,000000,42.52,42.95,42.31,42.7,1319084,0
+TECK.US,D,20231228,000000,42.49,43,42.4507,42.62,2565360,0
+TECK.US,D,20231229,000000,42.34,42.58,42.08,42.27,1531728,0
+TECK.US,D,20240102,000000,41.63,41.86,40.84,40.98,3128354,0
+TECK.US,D,20240103,000000,40.13,41.17,39.78,40.57,3229222,0
+TECK.US,D,20240104,000000,40.4,40.5099,39.63,40.24,4054405,0
+TECK.US,D,20240105,000000,39.88,40.67,39.74,40.38,2361941,0
+TECK.US,D,20240108,000000,39.99,40.4,39.285,40.16,2964871,0
+TECK.US,D,20240109,000000,39.64,39.84,39.01,39.03,3766145,0
+TECK.US,D,20240110,000000,38.91,39.31,38.51,38.71,3122172,0
+TECK.US,D,20240111,000000,39.04,39.04,38.08,38.6,2622356,0
+TECK.US,D,20240112,000000,39.13,39.28,37.99,38.05,3516264,0
+TECK.US,D,20240116,000000,37,38.18,36.59,37.81,6956248,0
+TECK.US,D,20240117,000000,36.76,37.69,36.69,36.93,3449171,0
+TECK.US,D,20240118,000000,37.3,37.34,36.69,37.29,3390652,0
+TECK.US,D,20240119,000000,37.53,38.55,37.5,38.51,5157839,0
+TECK.US,D,20240122,000000,38.16,38.74,37.925,38.15,4177894,0
+TECK.US,D,20240123,000000,39,39.39,38.61,39.04,4046100,0
+TECK.US,D,20240124,000000,40.37,40.9,39.935,39.96,5117053,0
+TECK.US,D,20240125,000000,40.1,40.6,39.85,40.44,3596265,0
+TECK.US,D,20240126,000000,40.48,40.56,39.52,40.21,1836660,0
+TECK.US,D,20240129,000000,40.16,40.56,39.56,40.55,2136057,0
+TECK.US,D,20240130,000000,40.17,40.89,39.73,40.52,2646097,0
+TECK.US,D,20240131,000000,40.44,40.8,39.97,40.01,2635005,0
+TECK.US,D,20240201,000000,40.22,40.86,40.145,40.37,2567144,0
+TECK.US,D,20240202,000000,40.01,40.135,39.34,39.71,3088471,0
+TECK.US,D,20240205,000000,39.02,39.08,37.89,38.49,2538347,0
+TECK.US,D,20240206,000000,38.73,39.145,38.6,38.7,4245351,0
+TECK.US,D,20240207,000000,38.78,38.87,38.2,38.43,2732576,0
+TECK.US,D,20240208,000000,38.32,38.39,37.61,37.94,3213848,0
+TECK.US,D,20240209,000000,37.67,37.89,36.745,37,5082458,0
+TECK.US,D,20240212,000000,37.22,37.805,37.16,37.66,2887692,0
+TECK.US,D,20240213,000000,37.17,37.3999,36.5005,37,2877446,0
+TECK.US,D,20240214,000000,37.16,37.7152,36.93,37.69,2642001,0
+TECK.US,D,20240215,000000,38.04,38.52,37.85,38.25,3008076,0
+TECK.US,D,20240216,000000,38.91,39.34,38.61,38.7,7876841,0
+TECK.US,D,20240220,000000,38.39,38.69,37.37,37.9,4025486,0
+TECK.US,D,20240221,000000,38.01,38.37,37.7,38.11,3346264,0
+TECK.US,D,20240222,000000,39,39.98,38.57,38.63,6569916,0
+TECK.US,D,20240223,000000,38.31,39.67,38.2051,39.6,4869927,0
+TECK.US,D,20240226,000000,39.04,39.52,38.255,38.8,4206507,0
+TECK.US,D,20240227,000000,39.04,39.04,38.28,38.32,3047786,0
+TECK.US,D,20240228,000000,37.85,38.08,37.3,37.47,3593551,0
+TECK.US,D,20240229,000000,37.86,38.675,37.8,38.42,2438861,0
+TECK.US,D,20240301,000000,38.64,39.37,38.64,39.2,11932357,0
+TECK.US,D,20240304,000000,39.25,39.81,39.16,39.39,3059787,0
+TECK.US,D,20240305,000000,39.22,39.57,38.685,38.7,1762997,0
+TECK.US,D,20240306,000000,39.44,39.935,39.265,39.54,2508915,0
+TECK.US,D,20240307,000000,40.25,41.3,40.18,41.14,3377448,0
+TECK.US,D,20240308,000000,41.26,41.66,40.82,41.34,2664327,0
+TECK.US,D,20240311,000000,41.22,41.845,40.95,41.51,2281014,0
+TECK.US,D,20240312,000000,41.69,42.26,41.16,42.23,2858605,0
+TECK.US,D,20240313,000000,42.96,46.14,42.95,45.68,9462707,0
+TECK.US,D,20240314,000000,45.35,45.62,44.38,44.78,3979481,0
+TECK.US,D,20240315,000000,45,45.3099,44.36,44.87,4907872,0
+TECK.US,D,20240318,000000,45.18,45.37,44.26,44.4,4174347,0
+TECK.US,D,20240319,000000,43.35,44.03,43.21,43.59,3280105,0
+TECK.US,D,20240320,000000,43.37,45.13,43.2,44.99,5459330,0
+TECK.US,D,20240321,000000,45.36,45.5,44.405,44.76,4067950,0
+TECK.US,D,20240322,000000,44.09,44.56,43.55,43.6,2918868,0
+TECK.US,D,20240325,000000,43.55,44.29,43.085,43.16,2538028,0
+TECK.US,D,20240326,000000,43.48,43.57,43.03,43.08,1969234,0
+TECK.US,D,20240327,000000,43.07,43.955,43.02,43.92,3176974,0
+TECK.US,D,20240328,000000,44.32,46.23,43.92,45.78,6221383,0
+TECK.US,D,20240401,000000,46.39,47.12,45.69,46.26,5495599,0
+TECK.US,D,20240402,000000,46.5,46.815,45.77,46.33,4550022,0
+TECK.US,D,20240403,000000,46.44,47.905,46.35,47.86,6367589,0
+TECK.US,D,20240404,000000,48.25,48.51,46.75,46.92,4893316,0
+TECK.US,D,20240405,000000,46.8,46.93,46.31,46.73,3780678,0
+TECK.US,D,20240408,000000,47.62,47.9,46.735,46.96,3213838,0
+TECK.US,D,20240409,000000,47.81,49.34,47.67,49.14,5706317,0
+TECK.US,D,20240410,000000,48.12,50.3,47.77,49.38,6453256,0
+TECK.US,D,20240411,000000,49.29,49.55,47.98,48.57,4055668,0
+TECK.US,D,20240412,000000,49.46,50.46,47.555,47.9,4980585,0
+TECK.US,D,20240415,000000,48.75,49.045,47.405,47.76,4178801,0
+TECK.US,D,20240416,000000,46.5,47.58,45.99,47.13,4202783,0
+TECK.US,D,20240417,000000,47.96,48.87,47.04,47.2,5068268,0
+TECK.US,D,20240418,000000,47.96,48.38,47.18,47.72,3175705,0
+TECK.US,D,20240419,000000,47.25,47.98,46.84,47.14,3643899,0
+TECK.US,D,20240422,000000,46.13,46.37,45.175,45.86,6873135,0
+TECK.US,D,20240423,000000,44.63,45.655,44.53,45.53,4159597,0
+TECK.US,D,20240424,000000,45.6,46.01,44.62,45.44,3642000,0
+TECK.US,D,20240425,000000,48.69,49.79,47,49.54,10821348,0
+TECK.US,D,20240426,000000,50,50.93,49.4,50.38,4965983,0
+TECK.US,D,20240429,000000,50.8,51.65,50.13,51.07,4139975,0
+TECK.US,D,20240430,000000,49.5,50.36,49.17,49.19,3251696,0
+TECK.US,D,20240501,000000,49.13,49.399,48.14,48.41,3422695,0
+TECK.US,D,20240502,000000,48.18,49.18,47.86,48.45,3325180,0
+TECK.US,D,20240503,000000,49.42,50.2474,48.9,49.29,2689323,0
+TECK.US,D,20240506,000000,50,50.45,49.67,49.89,3016405,0
+TECK.US,D,20240507,000000,49.93,50.51,49.78,50.34,2499243,0
+TECK.US,D,20240508,000000,49.22,49.66,48.83,49.59,2930575,0
+TECK.US,D,20240509,000000,49.87,51.65,49.7,51.32,4554008,0
+TECK.US,D,20240510,000000,51.7,52.45,51.34,51.7,3035436,0
+TECK.US,D,20240513,000000,51.7,52.01,51.16,51.46,2049329,0
+TECK.US,D,20240514,000000,51.6,52.74,51.41,52.54,2755869,0
+TECK.US,D,20240515,000000,52.85,53.03,51.65,52.13,2519835,0
+TECK.US,D,20240516,000000,52,52.5,51.6,51.8,2672183,0
+TECK.US,D,20240517,000000,52.93,53.84,52.58,53.79,2952794,0
+TECK.US,D,20240520,000000,54.11,55.13,53.76,54.77,4005242,0
+TECK.US,D,20240521,000000,54.26,54.48,53.31,53.4,3057608,0
+TECK.US,D,20240522,000000,51.74,52.04,50.29,50.71,4991989,0
+TECK.US,D,20240523,000000,50.91,51.2,49.96,50.4,2349769,0
+TECK.US,D,20240524,000000,51.1,51.54,50.63,51.36,1792882,0
+TECK.US,D,20240528,000000,52.28,53.06,51.8807,52.77,2351669,0
+TECK.US,D,20240529,000000,51.85,52.17,51.44,51.64,1979903,0
+TECK.US,D,20240530,000000,50.98,52.07,50.74,51.39,1696797,0
+TECK.US,D,20240531,000000,51.66,52.27,51.02,52.05,2881716,0
+TECK.US,D,20240603,000000,52.21,52.57,51.26,51.44,2151749,0
+TECK.US,D,20240604,000000,50.15,50.34,47.39,48.29,5352844,0
+TECK.US,D,20240605,000000,48.96,49.89,48.67,49.53,3995844,0
+TECK.US,D,20240606,000000,49.56,51.06,49.39,51.02,2757323,0
+TECK.US,D,20240607,000000,49.14,49.73,48.99,49.17,2968029,0
+TECK.US,D,20240610,000000,49.76,49.82,49.22,49.47,2485840,0
+TECK.US,D,20240611,000000,48.56,48.91,47.86,48.22,2630857,0
+TECK.US,D,20240612,000000,49.87,50.08,47.81,47.99,2563096,0
+TECK.US,D,20240613,000000,47.63,47.72,47.1,47.47,2480453,0
+TECK.US,D,20240614,000000,47.05,48.18,47.05,47.76,2188135,0
+TECK.US,D,20240617,000000,47.2,47.81,46.15,47.77,3774954,0
+TECK.US,D,20240618,000000,47.7,48.02,47.315,47.45,2342905,0
+TECK.US,D,20240620,000000,47.58,48.28,47.415,48.03,2935829,0
+TECK.US,D,20240621,000000,47.77,48,46.91,47.26,2293681,0
+TECK.US,D,20240624,000000,47.43,48.66,47.43,48.16,2234063,0
+TECK.US,D,20240625,000000,48.01,48.22,47.56,47.62,1358800,0
+TECK.US,D,20240626,000000,47.5,48.27,47.425,48.23,1974850,0
+TECK.US,D,20240627,000000,48.45,48.5467,47.93,47.99,1435189,0
+TECK.US,D,20240628,000000,48.98,49.06,47.615,47.9,1653459,0
+TECK.US,D,20240701,000000,49.01,49.14,48.04,48.15,1659574,0
+TECK.US,D,20240702,000000,48.01,48.56,47.77,48.54,1552794,0
+TECK.US,D,20240703,000000,49.5,50.64,49.445,50.11,2215800,0
+TECK.US,D,20240705,000000,51.8,52.76,50.42,50.43,3508906,0
+TECK.US,D,20240708,000000,49.92,50.09,48.6,48.78,2575231,0
+TECK.US,D,20240709,000000,48.72,49.54,48.25,48.28,1906917,0
+TECK.US,D,20240710,000000,48.5,50.1,48.41,49.67,4580609,0
+TECK.US,D,20240711,000000,49.92,50.24,48.84,49.51,4805394,0
+TECK.US,D,20240712,000000,51.46,51.46,49.35,50.78,6407315,0
+TECK.US,D,20240715,000000,50.62,51.05,49.96,50,1786867,0
+TECK.US,D,20240716,000000,49.24,49.93,49.02,49.81,2893681,0
+TECK.US,D,20240717,000000,49.58,49.71,48.26,48.41,3569193,0
+TECK.US,D,20240718,000000,48.06,48.36,45.715,45.97,5118543,0
+TECK.US,D,20240719,000000,45.15,46.975,45.07,46.78,3367959,0
+TECK.US,D,20240722,000000,46.75,46.78,45.38,45.94,3497419,0
+TECK.US,D,20240723,000000,45.21,45.98,44.75,45.8,4899919,0
+TECK.US,D,20240724,000000,44.75,46.27,44.23,45.17,4262823,0
+TECK.US,D,20240725,000000,44.53,46.03,44.4,45.7,3004385,0
+TECK.US,D,20240726,000000,46.39,48.48,45.9,47.45,8553777,0
+TECK.US,D,20240729,000000,47.16,48.29,46.42,47.53,3577580,0
+TECK.US,D,20240730,000000,47.25,48.33,47.15,47.42,2696417,0
+TECK.US,D,20240731,000000,48.92,49.645,48.67,49.01,3469944,0
+TECK.US,D,20240801,000000,48.96,49.15,46.36,47.12,3407176,0
+TECK.US,D,20240802,000000,46.43,46.47,44.35,45.14,4176677,0
+TECK.US,D,20240805,000000,41.9,44.69,41.59,44.38,4177544,0
+TECK.US,D,20240806,000000,44.13,45.62,43.88,45.2,2372903,0
+TECK.US,D,20240807,000000,46.01,46.3,43.34,43.57,3945603,0
+TECK.US,D,20240808,000000,44.35,45.16,44,44.91,2324791,0
+TECK.US,D,20240809,000000,45,45.705,44.92,45.41,2140474,0
+TECK.US,D,20240812,000000,45.51,46.57,45.51,46.42,2787193,0
+TECK.US,D,20240813,000000,46.34,46.95,45.68,46.63,1843953,0
+TECK.US,D,20240814,000000,46.67,46.92,46.11,46.82,2181076,0
+TECK.US,D,20240815,000000,47.73,49.2,47.69,49.01,3720503,0
+TECK.US,D,20240816,000000,48.74,49.15,48.22,48.75,2937358,0
+TECK.US,D,20240819,000000,49.2,49.58,48.95,49.35,1972531,0
+TECK.US,D,20240820,000000,49.51,49.67,48.3,48.48,2231967,0
+TECK.US,D,20240821,000000,48.96,49.29,48.65,48.92,1966953,0
+TECK.US,D,20240822,000000,48.6,48.65,47.78,47.93,1683792,0
+TECK.US,D,20240823,000000,48.39,49.35,48.28,48.89,1647363,0
+TECK.US,D,20240826,000000,49.45,49.82,49.09,49.22,1239957,0
+TECK.US,D,20240827,000000,48.94,49.51,48.69,48.86,1507991,0
+TECK.US,D,20240828,000000,47.5,47.93,46.94,47.07,2078301,0
+TECK.US,D,20240829,000000,47.3,47.8,47.18,47.37,2004759,0
+TECK.US,D,20240830,000000,47.45,48.04,47.1,47.9,1163476,0
+TECK.US,D,20240903,000000,46.08,46.29,44.38,44.58,4404310,0
+TECK.US,D,20240904,000000,44.5,45.82,44.5,45.08,3663876,0
+TECK.US,D,20240905,000000,45.73,46.21,44.61,44.71,2388486,0
+TECK.US,D,20240906,000000,44.42,45.02,43.15,43.49,3588917,0
+TECK.US,D,20240909,000000,43.78,44.79,43.78,44.23,2178955,0
+TECK.US,D,20240910,000000,44.02,44.51,43.48,44.25,2483458,0
+TECK.US,D,20240911,000000,44.52,44.95,43.41,44.78,3336828,0
+TECK.US,D,20240912,000000,45.4,46.5,45.32,46.27,3408844,0
+TECK.US,D,20240913,000000,46.6,47.11,46.05,46.33,3016693,0
+TECK.US,D,20240916,000000,46.65,47.14,46.21,47.06,2340940,0
+TECK.US,D,20240917,000000,47.06,47.3333,46.545,46.79,1674358,0
+TECK.US,D,20240918,000000,47,48.42,46.35,47.1,2861231,0
+TECK.US,D,20240919,000000,49,49.4,47.99,48.97,3652174,0
+TECK.US,D,20240920,000000,49,49.19,48.08,48.91,3392609,0
+TECK.US,D,20240923,000000,49.11,49.93,49.04,49.09,2322121,0
+TECK.US,D,20240924,000000,51.41,51.59,50.51,51,4464919,0
+TECK.US,D,20240925,000000,50.93,51.07,50.315,50.58,2868834,0
+TECK.US,D,20240926,000000,52,54.13,51.88,53.4,5720354,0
+TECK.US,D,20240927,000000,53.4,53.63,51.96,52.44,5233293,0
+TECK.US,D,20240930,000000,51.86,52.405,51.54,52.24,2947476,0
+TECK.US,D,20241001,000000,52.5,52.63,51.36,51.88,2585299,0
+TECK.US,D,20241002,000000,52.17,52.98,51.805,52.38,2074297,0
+TECK.US,D,20241003,000000,51.39,51.78,51.12,51.37,2108019,0
+TECK.US,D,20241004,000000,52.24,52.37,51.63,51.82,2280905,0
+TECK.US,D,20241007,000000,51.7,51.8,50.58,51.14,2266149,0
+TECK.US,D,20241008,000000,49.61,49.82,48.07,48.59,3931574,0
+TECK.US,D,20241009,000000,48.2,49.61,47.94,49.25,2619541,0
+TECK.US,D,20241010,000000,48.99,50.56,48.56,50.4,3738889,0
+TECK.US,D,20241011,000000,50.62,51.58,50.49,51.2,5335658,0
+TECK.US,D,20241014,000000,49.57,51.33,49.34,51,4447224,0
+TECK.US,D,20241015,000000,50.31,50.35,49.15,49.35,3101216,0
+TECK.US,D,20241016,000000,49.9,50.95,49.69,50.31,2857219,0
+TECK.US,D,20241017,000000,50.67,50.69,49.94,50.5,2731172,0
+TECK.US,D,20241018,000000,51.39,51.48,50.38,50.44,1930951,0
+TECK.US,D,20241021,000000,50.44,50.72,48.97,49.71,2736467,0
+TECK.US,D,20241022,000000,50,50.74,49.36,50.32,2199570,0
+TECK.US,D,20241023,000000,49.37,49.74,48.85,49.55,2195173,0
+TECK.US,D,20241024,000000,46.36,47.57,45.88,46.81,9389669,0
+TECK.US,D,20241025,000000,46.42,47.86,46.25,47.35,2922695,0
+TECK.US,D,20241028,000000,47.4,48.43,47.38,47.74,2087096,0
+TECK.US,D,20241029,000000,47.84,48.44,47.6,47.81,2127143,0
+TECK.US,D,20241030,000000,47.33,47.67,46.83,47.19,2205469,0
+TECK.US,D,20241031,000000,47.11,47.15,46.225,46.49,2283465,0
+TECK.US,D,20241101,000000,47.44,47.5,46.66,46.75,1361333,0
+TECK.US,D,20241104,000000,47.23,47.99,46.93,46.93,2281154,0
+TECK.US,D,20241105,000000,47.71,49.15,47.57,48.79,3039402,0
+TECK.US,D,20241106,000000,47.69,49.39,46.75,49.09,3736435,0
+TECK.US,D,20241107,000000,51.07,51.34,50.38,51.06,2604430,0
+TECK.US,D,20241108,000000,48.68,49.71,47.75,48.69,3519791,0
+TECK.US,D,20241111,000000,47.815,48.12,47.11,47.6,1950498,0
+TECK.US,D,20241112,000000,46.645,46.865,45.57,46.43,3625311,0
+TECK.US,D,20241113,000000,46.41,46.5,44.785,44.89,6343135,0
+TECK.US,D,20241114,000000,44.95,45.88,44.65,45.38,4128969,0
+TECK.US,D,20241115,000000,45.52,46.13,44.76,44.99,2556154,0
+TECK.US,D,20241118,000000,45.49,46.5,45.08,46.17,2679661,0
+TECK.US,D,20241119,000000,46.1,47.18,45.91,47.13,2417060,0
+TECK.US,D,20241120,000000,47.07,47.42,46.615,46.65,2727401,0
+TECK.US,D,20241121,000000,46.85,47.425,46.68,47.21,2218717,0
+TECK.US,D,20241122,000000,47.1399,47.21,46.62,46.81,1785738,0
+TECK.US,D,20241125,000000,46.8,47.4,46.65,47.1,2562919,0
+TECK.US,D,20241126,000000,46.81,46.905,46.095,46.3,1631700,0
+TECK.US,D,20241127,000000,46.38,47.14,46.08,46.24,1966723,0
+TECK.US,D,20241129,000000,46.44,46.96,46.24,46.68,1422402,0
+TECK.US,D,20241202,000000,46.58,46.88,45.54,46.13,2735953,0
+TECK.US,D,20241203,000000,47.5,48.47,45.91,46.12,3589681,0
+TECK.US,D,20241204,000000,46.315,46.47,45.75,45.78,1871983,0
+TECK.US,D,20241205,000000,45.7,45.98,45.17,45.42,2089572,0
+TECK.US,D,20241206,000000,45.32,45.49,44.91,44.96,2098531,0
+TECK.US,D,20241209,000000,47.05,47.855,46.53,46.79,3844640,0
+TECK.US,D,20241210,000000,45.88,46.41,45.29,45.49,1780360,0
+TECK.US,D,20241211,000000,45.565,45.96,45.4,45.86,2051101,0
+TECK.US,D,20241212,000000,45.64,45.8,45,45.2,1554009,0
+TECK.US,D,20241213,000000,44.69,44.73,43.62,44.09,3021104,0
+TECK.US,D,20241216,000000,43.5552,44,42.42,42.74,3423163,0
+TECK.US,D,20241217,000000,42.12,42.44,41.76,42.09,2927879,0
+TECK.US,D,20241218,000000,42,42.09,39.81,40.12,2977849,0
+TECK.US,D,20241219,000000,40.3,40.6653,39.86,39.99,2373396,0
+TECK.US,D,20241220,000000,39.875,41.325,39.75,40.94,3471461,0
+TECK.US,D,20241223,000000,40.54,41.39,40.53,41.25,2260696,0
+TECK.US,D,20241224,000000,41.455,41.48,40.83,41.18,664534,0
+TECK.US,D,20241226,000000,41,41.28,40.89,41.11,1776353,0
+TECK.US,D,20241227,000000,40.69,41.2,40.54,40.81,1420146,0
+TECK.US,D,20241230,000000,40.5,40.59,40.04,40.34,1890626,0
+TECK.US,D,20241231,000000,40.23,40.885,40.19,40.53,1474633,0
+TECK.US,D,20250102,000000,41.09,41.28,40.64,40.92,1292456,0
+TECK.US,D,20250103,000000,41.2,41.365,40.44,40.99,1546417,0
+TECK.US,D,20250106,000000,42.115,42.45,41.37,41.44,2543948,0
+TECK.US,D,20250107,000000,41.765,41.88,40.92,41.17,2041214,0
+TECK.US,D,20250108,000000,40.82,41.75,40.59,41.47,2429714,0
+TECK.US,D,20250110,000000,42.32,42.46,41.54,42.03,3801629,0
+TECK.US,D,20250113,000000,41.9,42.86,41.71,42.23,2500206,0
+TECK.US,D,20250114,000000,42.5,42.82,42.2996,42.5,2116086,0
+TECK.US,D,20250115,000000,43.22,43.42,42.535,42.78,1909189,0
+TECK.US,D,20250116,000000,42.815,42.99,41.29,42.36,5022484,0
+TECK.US,D,20250117,000000,42.535,43.97,42.3,43.16,4108107,0
+TECK.US,D,20250121,000000,43.99,44.5,43.43,43.74,3808471,0
+TECK.US,D,20250122,000000,44.08,44.14,42.85,42.91,2663454,0
+TECK.US,D,20250123,000000,42.85,43.505,42.59,43.35,3026395,0
+TECK.US,D,20250124,000000,43.91,44.06,43.28,43.36,2170145,0
+TECK.US,D,20250127,000000,42.695,42.7,41.68,42.44,3057099,0
+TECK.US,D,20250128,000000,42.38,42.38,40.68,40.85,3302250,0
+TECK.US,D,20250129,000000,40.9,41.72,40.71,41.15,3477058,0
+TECK.US,D,20250130,000000,41.63,42.13,41.26,41.71,2446558,0
+TECK.US,D,20250131,000000,41.675,41.99,40.79,40.88,2197977,0
+TECK.US,D,20250203,000000,39.36,40.88,39.05,40.09,4119524,0
+TECK.US,D,20250204,000000,40.345,42.05,40.17,41.95,3175505,0
+TECK.US,D,20250205,000000,41.93,42.6,41.66,42.5,2254078,0
+TECK.US,D,20250206,000000,43.165,43.4,42.335,42.59,1978460,0
+TECK.US,D,20250207,000000,43.35,44.32,42.78,43.05,4561185,0
+TECK.US,D,20250210,000000,43.58,43.88,42.97,43.17,3103710,0
+TECK.US,D,20250211,000000,41.91,42.36,41.7,42.29,2933870,0
+TECK.US,D,20250212,000000,41.96,43.08,41.93,42.94,2906645,0
+TECK.US,D,20250213,000000,43.15,43.89,42.99,43.86,2082469,0
+TECK.US,D,20250214,000000,43.81,44.49,43.08,43.08,2432871,0
+TECK.US,D,20250218,000000,43.22,43.49,42.97,43.11,2550890,0
+TECK.US,D,20250219,000000,42.73,42.98,41.89,42.7,3684665,0
+TECK.US,D,20250220,000000,43.525,44.244,43.1,43.36,3927992,0
+TECK.US,D,20250221,000000,43,43.04,40.78,41.13,4162249,0
+TECK.US,D,20250224,000000,41.41,41.61,40.57,40.86,2745603,0
+TECK.US,D,20250225,000000,40.86,41.26,40.12,40.6,2817184,0
+TECK.US,D,20250226,000000,41.31,41.92,40.9,41.38,3883954,0
+TECK.US,D,20250227,000000,41.25,41.35,40.16,40.26,2435027,0
+TECK.US,D,20250228,000000,39.91,40.39,39.535,40.33,4241363,0
+TECK.US,D,20250303,000000,41.62,41.9,39.125,39.56,3490073,0
+TECK.US,D,20250304,000000,39.235,39.6,37.75,38.64,5036148,0
+TECK.US,D,20250305,000000,40.265,41.63,39.79,41.54,4463692,0
+TECK.US,D,20250306,000000,41.07,42.55,40.565,40.78,3432873,0
+TECK.US,D,20250307,000000,40.32,40.6,38.73,39.78,5048464,0
+TECK.US,D,20250310,000000,38.9,38.93,36.54,37.37,6161657,0
+TECK.US,D,20250311,000000,37.675,38.78,37.17,38.52,3771502,0
+TECK.US,D,20250312,000000,39.6,40.54,39.1,40.02,4551085,0
+TECK.US,D,20250313,000000,40.265,41.8,40.13,40.49,4766162,0
+TECK.US,D,20250314,000000,41,42.18,40.85,42.12,3704217,0
+TECK.US,D,20250317,000000,42.545,43.08,42.385,42.77,2573372,0
+TECK.US,D,20250318,000000,43.25,43.3,41.625,42.27,3674667,0
+TECK.US,D,20250319,000000,42.3,43.14,42.06,42.59,3316888,0
+TECK.US,D,20250320,000000,41.8224,42.96,41.802,42.48,2535338,0
+TECK.US,D,20250321,000000,41.75,41.85,40.77,41.47,3531840,0
+TECK.US,D,20250324,000000,42.19,42.7,41.68,41.91,3109214,0
+TECK.US,D,20250325,000000,42.6,42.925,42.38,42.73,2757045,0
+TECK.US,D,20250326,000000,42.89,42.99,40.08,40.12,5899747,0
+TECK.US,D,20250327,000000,39.25,39.64,38.86,39.32,3713215,0
+TECK.US,D,20250328,000000,39.105,39.25,37.15,37.45,4462147,0
+TECK.US,D,20250331,000000,36.2,36.63,35.14,36.43,4155725,0
+TECK.US,D,20250401,000000,36.04,36.9,35.72,36.72,3876366,0
+TECK.US,D,20250402,000000,36.88,37.68,36.4,37.6,2718073,0
+TECK.US,D,20250403,000000,35.68,35.823,33.815,34.08,6735554,0
+TECK.US,D,20250404,000000,31.82,32.16,29.26,29.96,8959672,0
+TECK.US,D,20250407,000000,28.5,32.02,28.35,30.34,5631075,0
+TECK.US,D,20250408,000000,32,32.6,28.55,29.05,5665454,0
+TECK.US,D,20250409,000000,28.86,34.36,28.32,33.4,10539446,0
+TECK.US,D,20250410,000000,32.545,32.74,30.96,31.75,5722751,0
+TECK.US,D,20250411,000000,32.4,33.91,32.07,33.6,5399663,0
+TECK.US,D,20250414,000000,34.37,34.725,33.27,33.73,3699787,0
+TECK.US,D,20250415,000000,33.75,34.24,33.555,33.82,2051798,0
+TECK.US,D,20250416,000000,33.66,33.96,32.695,33.45,4990599,0
+TECK.US,D,20250417,000000,33.61,33.65,32.49,32.91,2714398,0
+TECK.US,D,20250421,000000,33.12,33.28,32.16,32.73,2670010,0
+TECK.US,D,20250422,000000,33.42,34.48,33.1,33.84,3636423,0
+TECK.US,D,20250423,000000,34.945,36.08,34.53,34.88,5116237,0
+TECK.US,D,20250424,000000,35.6,36.85,35.56,36.24,5020903,0
+TECK.US,D,20250425,000000,35.52,36.19,35.29,35.58,3668027,0
+TECK.US,D,20250428,000000,35.49,36.19,35.08,35.38,2031958,0
+TECK.US,D,20250429,000000,35.435,36.11,35.18,35.23,1911444,0
+TECK.US,D,20250430,000000,33.445,34.13,32.92,33.99,5474906,0
+TECK.US,D,20250501,000000,34.22,34.9,33.93,34.2,2601421,0
+TECK.US,D,20250502,000000,35.08,35.565,34.62,35.47,3019498,0
+TECK.US,D,20250505,000000,35.34,35.4,34.87,34.89,2424522,0
+TECK.US,D,20250506,000000,34.77,35.32,34.63,35.1,2312800,0
+TECK.US,D,20250507,000000,35,35,33.58,33.99,2929223,0
+TECK.US,D,20250508,000000,34.27,34.94,33.93,34.71,3356765,0
+TECK.US,D,20250509,000000,35.015,35.87,35.015,35.73,3074554,0
+TECK.US,D,20250512,000000,37.98,38.88,37.44,37.67,6515144,0
+TECK.US,D,20250513,000000,37.825,38.8,37.77,37.97,3793822,0
+TECK.US,D,20250514,000000,37.66,37.67,36.92,37.1,3424735,0
+TECK.US,D,20250515,000000,36.62,36.67,35.83,36.49,3630091,0
+TECK.US,D,20250516,000000,36.3,36.3,34.8009,35.68,4972576,0
+TECK.US,D,20250519,000000,35.15,36.03,35.15,35.99,1813049,0
+TECK.US,D,20250520,000000,35.95,36.2,35.7,35.96,2945152,0
+TECK.US,D,20250521,000000,35.9,36.23,35.615,35.64,1853666,0
+TECK.US,D,20250522,000000,35.32,35.75,35.27,35.47,1980652,0
+TECK.US,D,20250523,000000,35.15,36.63,35.15,36.6,2992378,0
+TECK.US,D,20250527,000000,37.975,38.45,37.39,37.86,4758692,0
+TECK.US,D,20250528,000000,37.71,37.85,37,37.4,2601203,0
+TECK.US,D,20250529,000000,37.9328,38.13,37.48,37.68,1876562,0
+TECK.US,D,20250530,000000,37.46,37.6,36.54,37.05,2433722,0
+TECK.US,D,20250602,000000,37.77,37.94,36.42,36.96,3861494,0
+TECK.US,D,20250603,000000,36.48,37.1,36.21,37.06,2406625,0
+TECK.US,D,20250604,000000,37.14,37.72,37.0054,37.27,2047100,0
+TECK.US,D,20250605,000000,38.32,39.14,38.15,38.6,4244180,0
+TECK.US,D,20250606,000000,38.805,39.12,38.5,38.57,3077225,0
+TECK.US,D,20250609,000000,38.88,39.38,38.71,38.99,3007789,0
+TECK.US,D,20250610,000000,39.04,39.23,38.57,39.01,2502337,0
+TECK.US,D,20250611,000000,39.03,39.07,38.16,38.8,2783817,0
+TECK.US,D,20250612,000000,38.16,38.85,37.89,37.97,5198364,0
+TECK.US,D,20250613,000000,37.05,38.89,37.04,38.6,3182825,0
+TECK.US,D,20250616,000000,39,39.52,38.96,39.12,2733353,0
+TECK.US,D,20250617,000000,39.04,39.4,38.365,38.49,2214274,0
+TECK.US,D,20250618,000000,38.49,38.76,38.16,38.24,2589039,0
+TECK.US,D,20250620,000000,38.53,38.53,37.44,37.45,2179075,0
+TECK.US,D,20250623,000000,37.08,38.475,37.015,38.21,2634184,0
+TECK.US,D,20250624,000000,38.36,38.685,38.155,38.55,3043722,0
+TECK.US,D,20250625,000000,38.53,38.76,37.95,38.25,2649046,0
+TECK.US,D,20250626,000000,39.135,41.67,39.135,41.48,6055340,0
+TECK.US,D,20250627,000000,41.04,41.33,40.33,40.53,4263981,0
+TECK.US,D,20250630,000000,40.4,40.97,40.07,40.38,3001188,0
+TECK.US,D,20250701,000000,40.65,41.16,39.92,40.3,2022640,0
+TECK.US,D,20250702,000000,40.905,42.38,40.605,41.71,4623063,0
+TECK.US,D,20250703,000000,41.875,41.875,40.64,40.82,1868426,0
+TECK.US,D,20250707,000000,40.405,40.81,39.93,40.28,2943843,0
+TECK.US,D,20250708,000000,40.65,41.72,38.715,39.12,10451270,0
+TECK.US,D,20250709,000000,39.25,39.53,38.18,38.44,4334677,0
+TECK.US,D,20250710,000000,39.27,39.35,38.503,38.81,5160695,0
+TECK.US,D,20250711,000000,38.11,38.33,37.42,38.31,4451644,0
+TECK.US,D,20250714,000000,38.07,38.39,37.8,38.36,2245058,0
+TECK.US,D,20250715,000000,38.06,38.28,37.12,37.53,4719820,0
+TECK.US,D,20250716,000000,37.61,37.61,36.45,37.08,3731519,0
+TECK.US,D,20250717,000000,36.9,38.27,36.87,38.05,4359405,0
+TECK.US,D,20250718,000000,38.25,38.29,37.425,37.52,2476249,0
+TECK.US,D,20250721,000000,38.28,38.5,37.78,37.97,4440948,0
+TECK.US,D,20250722,000000,38.185,38.79,37.65,38.79,4713803,0
+TECK.US,D,20250723,000000,39.18,39.29,38.24,38.59,5013972,0
+TECK.US,D,20250724,000000,37.04,37.45,35.115,35.12,12077805,0
+TECK.US,D,20250725,000000,34.67,34.67,32.985,33,12645233,0
+TECK.US,D,20250728,000000,32.8,34.1,32.61,33.73,9070380,0
+TECK.US,D,20250729,000000,33.89,33.89,32.655,33.02,4980764,0
+TECK.US,D,20250730,000000,32.97,34.48,31.47,32.13,11534379,0
+TECK.US,D,20250731,000000,31.96,32.8,31.6,32.46,5335713,0
+TECK.US,D,20250801,000000,32.165,32.33,31.3107,31.61,4353356,0
+TECK.US,D,20250804,000000,32,32.59,31.64,32.51,2645958,0
+TECK.US,D,20250805,000000,32.41,32.605,31.72,32.59,2997783,0
+TECK.US,D,20250806,000000,32.695,32.86,32.23,32.38,2638464,0
+TECK.US,D,20250807,000000,32.83,33.28,32.78,33.2,2704585,0
+TECK.US,D,20250808,000000,33.46,33.75,33.015,33.03,3808082,0
+TECK.US,D,20250811,000000,32.72,33.125,31.98,32.3,3891900,0
+TECK.US,D,20250812,000000,32.56,32.8,32.325,32.51,3756421,0
+TECK.US,D,20250813,000000,32.79,33.07,32.545,32.73,3556818,0
+TECK.US,D,20250814,000000,32.18,32.41,31.79,32.27,2454776,0
+TECK.US,D,20250815,000000,32.6,32.66,32.19,32.24,1950560,0
+TECK.US,D,20250818,000000,32.1277,32.14,31.61,31.63,2454923,0
+TECK.US,D,20250819,000000,31.845,31.98,31.36,31.4,2474789,0
+TECK.US,D,20250820,000000,31.44,31.44,30.975,31.27,2721157,0
+TECK.US,D,20250821,000000,31.15,31.77,31.1,31.76,2570019,0
+TECK.US,D,20250822,000000,31.85,34.055,31.79,33.61,4897542,0
+TECK.US,D,20250825,000000,33.65,33.99,33.18,33.31,2102326,0
+TECK.US,D,20250826,000000,33.035,33.36,32.685,33.27,3589576,0
+TECK.US,D,20250827,000000,32.82,32.9472,32.36,32.93,2443350,0
+TECK.US,D,20250828,000000,33.11,33.98,33.1,33.77,3732151,0
+TECK.US,D,20250829,000000,33.84,34.4,33.76,34.19,2497978,0
+TECK.US,D,20250902,000000,33.75,33.945,32.85,33.55,3738957,0
+TECK.US,D,20250903,000000,33.88,34.91,33.715,33.73,8825497,0
+TECK.US,D,20250904,000000,33.27,33.38,31.68,32.77,12578571,0
+TECK.US,D,20250905,000000,33.29,34.445,33.24,34.31,5199905,0
+TECK.US,D,20250908,000000,35.21,35.75,34.31,35.11,6389378,0
+TECK.US,D,20250909,000000,40.65,41.55,38.56,39.07,41720653,0
+TECK.US,D,20250910,000000,40,40.68,39.73,40.45,13160638,0
+TECK.US,D,20250911,000000,40.24,41.895,40.01,41.66,8267338,0
+TECK.US,D,20250912,000000,41.77,42.21,41.065,41.89,6614482,0
+TECK.US,D,20250915,000000,41.95,42.765,41.61,41.94,5959757,0
+TECK.US,D,20250916,000000,41.85,42.21,40.09,40.19,8716581,0
+TECK.US,D,20250917,000000,39.8,40.605,39.22,39.66,4689342,0
+TECK.US,D,20250918,000000,39.97,40.355,39.365,39.44,2985594,0
+TECK.US,D,20250919,000000,39.57,39.91,38.99,39.24,4048972,0
+TECK.US,D,20250922,000000,39.3,39.53,38.6,38.75,4743226,0
+TECK.US,D,20250923,000000,38.92,39.185,38.0375,38.62,5702025,0
+TECK.US,D,20250924,000000,39.81,41.03,39.62,40.01,10631128,0
+TECK.US,D,20250925,000000,39.94,40.41,39.17,39.97,5283541,0
+TECK.US,D,20250926,000000,39.84,41.695,39.56,41.44,5310434,0
+TECK.US,D,20250929,000000,41.84,44.15,41.5,44.1,6747337,0
+TECK.US,D,20250930,000000,43.88,44.42,43.33,43.89,4955557,0
+TECK.US,D,20251001,000000,44.18,44.61,43.4512,44.12,3350331,0
+TECK.US,D,20251002,000000,44.28,44.655,42.93,43.38,3400761,0
+TECK.US,D,20251003,000000,43.89,43.98,42.995,43.23,2814188,0
+TECK.US,D,20251006,000000,43.54,44.17,43.02,43.04,3127404,0
+TECK.US,D,20251007,000000,43.555,43.66,42.37,42.4,4464994,0
+TECK.US,D,20251008,000000,42.38,43.83,41.87,43.01,9969565,0
+TECK.US,D,20251009,000000,44.3,44.37,43.29,43.88,8859603,0
+TECK.US,D,20251010,000000,43.67,44.29,41.2,41.86,8513937,0
+TECK.US,D,20251013,000000,44.055,44.82,43.09,44.57,4211743,0
+TECK.US,D,20251014,000000,42.71,44.09,41.82,43.24,4627616,0
+TECK.US,D,20251015,000000,44,44.08,42.76,43.81,3131413,0
+TECK.US,D,20251016,000000,43.53,44.73,43.44,44.3,4430355,0
+TECK.US,D,20251017,000000,43.64,44.12,42.49,43.35,3189388,0
+TECK.US,D,20251020,000000,43.745,44.61,43.6,44.29,2625114,0
+TECK.US,D,20251021,000000,43.515,43.64,42.11,42.84,3658633,0
+TECK.US,D,20251022,000000,43.515,44.17,41.59,42.17,4289153,0
+TECK.US,D,20251023,000000,42.84,43.25,42.275,42.48,2922183,0
+TECK.US,D,20251024,000000,42.34,42.76,41.96,42.51,2460165,0
+TECK.US,D,20251027,000000,42.765,42.825,41.44,41.8,3209376,0
+TECK.US,D,20251028,000000,42.79,43.57,42.21,43.2,4274307,0
+TECK.US,D,20251029,000000,43.76,44.9822,43.54,43.94,3516358,0
+TECK.US,D,20251030,000000,43.3,43.32,42.4,43.08,2044096,0
+TECK.US,D,20251031,000000,43.3,43.32,42.5,42.92,1660457,0
+TECK.US,D,20251103,000000,42.46,42.8,41.9499,42.69,3747894,0
+TECK.US,D,20251104,000000,40.65,41.695,40.33,41.1,3287251,0
+TECK.US,D,20251105,000000,41.25,41.77,40.83,41.71,3052218,0
+TECK.US,D,20251106,000000,42.22,42.62,41.37,41.45,3993721,0
+TECK.US,D,20251107,000000,41.24,41.475,40.67,41.09,3541596,0
+TECK.US,D,20251110,000000,42.54,42.815,42.02,42.34,3128053,0
+TECK.US,D,20251111,000000,42.605,43.26,42.42,42.93,2741487,0
+TECK.US,D,20251112,000000,43.27,43.85,43.145,43.73,2488925,0
+TECK.US,D,20251113,000000,43.73,43.9,41.13,41.88,3776179,0
+TECK.US,D,20251114,000000,41.3,42.305,40.77,41.11,4663927,0
+TECK.US,D,20251117,000000,40.83,41.2,40.02,40.4,2237776,0
+TECK.US,D,20251118,000000,39.75,40.01,38.59,39.08,5844199,0
+TECK.US,D,20251119,000000,39.615,41.2,39.5,40.08,4325920,0
+TECK.US,D,20251120,000000,40.38,40.81,38,38.23,4883915,0
+TECK.US,D,20251121,000000,38.725,40.32,38.5,39.88,5963974,0
+TECK.US,D,20251124,000000,39.9,41.37,39.5101,41.1,3709157,0
+TECK.US,D,20251125,000000,42.14,42.43,41.82,42.24,4033685,0
+TECK.US,D,20251126,000000,42.68,43.16,42.5501,42.58,2128983,0
+TECK.US,D,20251128,000000,43.19,43.45,42.785,42.89,1231043,0
+TECK.US,D,20251201,000000,44.2,44.46,43.27,43.3,5514267,0
+TECK.US,D,20251202,000000,43.35,43.52,42.54,43.23,2901294,0
+TECK.US,D,20251203,000000,44.34,44.9,44.23,44.45,4663205,0
+TECK.US,D,20251204,000000,44.88,45.41,44.69,44.88,3756303,0
+TECK.US,D,20251205,000000,46.2,46.46,45.01,45.07,4389181,0
+TECK.US,D,20251208,000000,45.39,45.54,44.31,44.33,2411009,0
+TECK.US,D,20251209,000000,43.81,45.01,43.55,44.73,3420312,0
+TECK.US,D,20251210,000000,44.85,45.02,43.35,43.74,5890038,0
+TECK.US,D,20251211,000000,44.26,45.36,44.12,45.04,4649852,0
+TECK.US,D,20251212,000000,45.1,45.1,42.57,43.18,6005512,0
+TECK.US,D,20251215,000000,44.15,44.15,42.835,43.06,4497184,0
+TECK.US,D,20251216,000000,43.77,43.99,43.01,43.17,5378953,0
+TECK.US,D,20251217,000000,44.71,44.96,43.8,44.25,6204874,0
+TECK.US,D,20251218,000000,44.54,45.36,44.44,45.24,6351384,0
+TECK.US,D,20251219,000000,45.31,45.875,44.47,44.74,5286503,0
+TECK.US,D,20251222,000000,45.3,45.38,44.65,45.17,4029228,0
+TECK.US,D,20251223,000000,46.18,47.06,45.97,46.75,3534052,0
+TECK.US,D,20251224,000000,46.83,46.99,45.56,46.55,1117735,0
+TECK.US,D,20251226,000000,47.05,48.57,46.93,47.84,4034323,0
+TECK.US,D,20251229,000000,47.4,47.85,46.41,47.73,4905948,0
+TECK.US,D,20251230,000000,48.23,48.68,47.91,47.97,2836647,0
+TECK.US,D,20251231,000000,47.79,48.32,47.55,47.89,1782016,0
+TECK.US,D,20260102,000000,48.69,49.22,47.6,48.03,2624938,0
+TECK.US,D,20260105,000000,49.125,50.31,48.98,50,3422732,0
+TECK.US,D,20260106,000000,50.2,52.24,50.17,51.34,4123307,0
+TECK.US,D,20260107,000000,50.225,50.275,48.86,49.72,3996265,0
+TECK.US,D,20260108,000000,48.855,49.42,48.21,49.4,4198346,0
+TECK.US,D,20260109,000000,49.86,50.42,49.385,49.59,3558160,0
+TECK.US,D,20260112,000000,50.875,51.28,50.43,50.56,4615954,0
+TECK.US,D,20260113,000000,50.845,51.045,49.7,49.79,3568377,0
+TECK.US,D,20260114,000000,51.03,52.34,50.675,52.18,4320538,0
+TECK.US,D,20260115,000000,51.09,52.42,51.02,52.27,4428046,0
+TECK.US,D,20260116,000000,50.94,51.19,49.73,50.54,3188422,0
+TECK.US,D,20260120,000000,50.45,50.66,49.73,50.21,4401722,0
+TECK.US,D,20260121,000000,53.03,54,52.56,53,8487255,0
+TECK.US,D,20260122,000000,53.45,53.79,50.99,51.24,6041038,0
+TECK.US,D,20260123,000000,54,54,52.76,53.01,6551650,0
+TECK.US,D,20260126,000000,55.47,55.94,54.69,54.75,4916551,0
+TECK.US,D,20260127,000000,54.89,56.46,54.77,56.44,3646712,0
+TECK.US,D,20260128,000000,56.94,57.14,55.88,56.85,3025206,0
+TECK.US,D,20260129,000000,60,60.71,57.09,58.31,6388209,0
+TECK.US,D,20260130,000000,55.2861,56.19,53.27,53.76,6402088,0
+TECK.US,D,20260202,000000,54.645,55.33,53.98,54.56,8098499,0
+TECK.US,D,20260203,000000,57.57,59.71,57.21,59.24,7307440,0
+TECK.US,D,20260204,000000,59.94,60.19,55.265,55.9,5553566,0
+TECK.US,D,20260205,000000,54.5985,56.01,53.385,53.48,5947364,0
+TECK.US,D,20260206,000000,54.505,55.18,54.35,55.01,4175675,0
+TECK.US,D,20260209,000000,55.325,58,55.04,57.85,3717166,0
+TECK.US,D,20260210,000000,57.69,58.72,57.495,58.34,2126449,0
+TECK.US,D,20260211,000000,59.7,60.7516,58.2,60.38,3550894,0
+TECK.US,D,20260212,000000,60,60.3,57.89,58.57,3809631,0
+TECK.US,D,20260213,000000,57.485,59.2,57.18,58.91,2820208,0
+TECK.US,D,20260217,000000,55.76,58.19,55.06,57.88,3932812,0
+TECK.US,D,20260218,000000,58.69,59.9586,58.69,59.36,3495250,0
diff --git a/daily/us/nyse stocks/2/tfin.us.txt b/daily/us/nyse stocks/2/tfin.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..478bb55e20577e5ee1abdf7d0250c8192a396896
--- /dev/null
+++ b/daily/us/nyse stocks/2/tfin.us.txt	
@@ -0,0 +1,2836 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TFIN.US,D,20141107,000000,12.04,12.75,12,12.75,1756247,0
+TFIN.US,D,20141110,000000,12.75,13.24,12.57,12.82,227724,0
+TFIN.US,D,20141111,000000,12.8,12.94,12.72,12.72,77874,0
+TFIN.US,D,20141112,000000,12.75,12.85,12.74,12.74,45970,0
+TFIN.US,D,20141113,000000,12.26,12.77,12.26,12.67,42403,0
+TFIN.US,D,20141114,000000,12.75,12.75,12.65,12.71,31131,0
+TFIN.US,D,20141117,000000,12.71,12.777,12.69,12.74,74530,0
+TFIN.US,D,20141118,000000,12.88,13.38,12.86,12.99,43765,0
+TFIN.US,D,20141119,000000,12.96,13,12.7,12.75,23345,0
+TFIN.US,D,20141120,000000,12.75,13.01,12.7,12.99,23871,0
+TFIN.US,D,20141121,000000,12.936,13.65,12.72,13.57,46393,0
+TFIN.US,D,20141124,000000,13.92,14.88,13.3,14.33,74456,0
+TFIN.US,D,20141125,000000,15.9,15.9,14.34,14.73,54783,0
+TFIN.US,D,20141126,000000,14.72,15.99,14.72,14.98,95636,0
+TFIN.US,D,20141128,000000,15.12,15.46,14.76,15.03,42880,0
+TFIN.US,D,20141201,000000,14.84,14.99,13.201,14.71,74737,0
+TFIN.US,D,20141202,000000,14.38,15.18,13.7,13.96,88962,0
+TFIN.US,D,20141203,000000,13.855,14.82,13.855,14.5,42992,0
+TFIN.US,D,20141204,000000,14.28,14.53,13.91,14.33,73591,0
+TFIN.US,D,20141205,000000,14.25,14.488,13.685,14.34,41741,0
+TFIN.US,D,20141208,000000,14.19,14.5,13.21,14.5,62173,0
+TFIN.US,D,20141209,000000,13.75,14.18,13.53,14,32766,0
+TFIN.US,D,20141210,000000,14.04,14.09,12.5,12.91,73450,0
+TFIN.US,D,20141211,000000,12.97,13.143,12.14,12.75,78592,0
+TFIN.US,D,20141212,000000,13.49,14,12.325,13.7,48789,0
+TFIN.US,D,20141215,000000,13.59,14,12.865,13.28,83357,0
+TFIN.US,D,20141216,000000,13.7,13.93,13.1,13.76,68810,0
+TFIN.US,D,20141217,000000,13.61,13.78,12.75,13.17,107731,0
+TFIN.US,D,20141218,000000,13.25,14.79,12.799,13.9,236739,0
+TFIN.US,D,20141219,000000,14.01,14.71,13.62,14,1075665,0
+TFIN.US,D,20141222,000000,14.5,14.5,13.006,13.52,88542,0
+TFIN.US,D,20141223,000000,13.61,13.89,13.07,13.33,80157,0
+TFIN.US,D,20141224,000000,13.38,13.82,13.38,13.82,6322,0
+TFIN.US,D,20141226,000000,13.89,14.12,13.2,13.98,37473,0
+TFIN.US,D,20141229,000000,14,14.19,13.78,14,22639,0
+TFIN.US,D,20141230,000000,13.54,14,13.49,13.84,25010,0
+TFIN.US,D,20141231,000000,14,14,13.062,13.55,24810,0
+TFIN.US,D,20150102,000000,13.18,13.88,13.09,13.5,22718,0
+TFIN.US,D,20150105,000000,13.37,13.58,13.2,13.48,16274,0
+TFIN.US,D,20150106,000000,13.5,13.59,12.92,13.5,32112,0
+TFIN.US,D,20150107,000000,13.5,13.5,13.23,13.38,36389,0
+TFIN.US,D,20150108,000000,13.35,13.36,12.85,12.98,104968,0
+TFIN.US,D,20150109,000000,12.95,13.35,12.816,12.9,106701,0
+TFIN.US,D,20150112,000000,12.96,13.16,12.9,12.95,35591,0
+TFIN.US,D,20150113,000000,13.05,13.49,12.97,13.41,44741,0
+TFIN.US,D,20150114,000000,13.23,13.77,13.04,13.6,74315,0
+TFIN.US,D,20150115,000000,13.55,13.7,13.24,13.48,35728,0
+TFIN.US,D,20150116,000000,13.65,13.94,13.42,13.71,108882,0
+TFIN.US,D,20150120,000000,13.75,13.75,13.04,13.25,45929,0
+TFIN.US,D,20150121,000000,13.18,13.22,13,13.01,9390,0
+TFIN.US,D,20150122,000000,13.37,13.37,13,13.2,65454,0
+TFIN.US,D,20150123,000000,13.24,13.47,13.05,13.23,39962,0
+TFIN.US,D,20150126,000000,13.21,13.23,12.64,12.97,80251,0
+TFIN.US,D,20150127,000000,12.86,13.37,12.824,13.22,19096,0
+TFIN.US,D,20150128,000000,13.07,13.27,12.76,12.92,18658,0
+TFIN.US,D,20150129,000000,13.28,13.28,12.86,13.06,33022,0
+TFIN.US,D,20150130,000000,12.92,13.13,12.87,13,62737,0
+TFIN.US,D,20150202,000000,12.9,13.25,12.88,12.97,18557,0
+TFIN.US,D,20150203,000000,13,13.18,12.9,13.14,69252,0
+TFIN.US,D,20150204,000000,13.03,13.1,12.8,12.85,54661,0
+TFIN.US,D,20150205,000000,12.86,12.94,12.5,12.75,40287,0
+TFIN.US,D,20150206,000000,12.67,12.69,12.19,12.64,202839,0
+TFIN.US,D,20150209,000000,12.51,12.64,11.93,12.07,104531,0
+TFIN.US,D,20150210,000000,12.1,12.65,12,12.1,128759,0
+TFIN.US,D,20150211,000000,12.25,12.47,12.25,12.35,22446,0
+TFIN.US,D,20150212,000000,12.46,12.71,12.315,12.62,38810,0
+TFIN.US,D,20150213,000000,12.58,13.04,12.58,13.03,52139,0
+TFIN.US,D,20150217,000000,13.02,13.03,12.81,13,20075,0
+TFIN.US,D,20150218,000000,12.93,12.93,12.62,12.89,18209,0
+TFIN.US,D,20150219,000000,12.83,13.16,12.71,13.1,54440,0
+TFIN.US,D,20150220,000000,13.14,13.14,12.91,12.98,65386,0
+TFIN.US,D,20150223,000000,12.9,13.1,12.9,12.97,12862,0
+TFIN.US,D,20150224,000000,12.85,12.97,12.8,12.89,32178,0
+TFIN.US,D,20150225,000000,12.84,12.93,12.75,12.85,48581,0
+TFIN.US,D,20150226,000000,12.81,12.95,12.76,12.85,31088,0
+TFIN.US,D,20150227,000000,12.88,12.89,12.62,12.66,55049,0
+TFIN.US,D,20150302,000000,12.7,12.8,12.7,12.78,15500,0
+TFIN.US,D,20150303,000000,12.7,13.12,12.7,12.99,64500,0
+TFIN.US,D,20150304,000000,12.93,13,12.84,12.95,22600,0
+TFIN.US,D,20150305,000000,12.5,13.26,12.5,13.02,43400,0
+TFIN.US,D,20150306,000000,12.97,13.1,12.85,12.9,27100,0
+TFIN.US,D,20150309,000000,12.9,13.13,12.85,13,36600,0
+TFIN.US,D,20150310,000000,12.87,13.03,12.83,12.96,27200,0
+TFIN.US,D,20150311,000000,12.93,13.02,12.77,12.95,20200,0
+TFIN.US,D,20150312,000000,13.03,13.08,12.9,12.97,34500,0
+TFIN.US,D,20150313,000000,13.05,13.07,12.91,13,30700,0
+TFIN.US,D,20150316,000000,13,13.07,12.95,13.04,142600,0
+TFIN.US,D,20150317,000000,12.97,13.13,12.97,13.1,35500,0
+TFIN.US,D,20150318,000000,13.02,13.14,12.91,13.11,67600,0
+TFIN.US,D,20150319,000000,13,13.08,12.97,13.04,33300,0
+TFIN.US,D,20150320,000000,13.1,13.24,12.63,12.82,154700,0
+TFIN.US,D,20150323,000000,12.8,13.22,12.75,13.18,83200,0
+TFIN.US,D,20150324,000000,13.13,13.25,13,13.25,21600,0
+TFIN.US,D,20150325,000000,13.21,13.21,12.98,13.02,9900,0
+TFIN.US,D,20150326,000000,12.97,13.06,12.87,12.92,14500,0
+TFIN.US,D,20150327,000000,12.88,13.03,12.88,13.03,14900,0
+TFIN.US,D,20150330,000000,13.09,13.17,13,13.14,21400,0
+TFIN.US,D,20150331,000000,13.1,13.71,13.1,13.66,27300,0
+TFIN.US,D,20150401,000000,13.57,13.65,13.32,13.5,16500,0
+TFIN.US,D,20150402,000000,13.52,13.64,13.4,13.63,19200,0
+TFIN.US,D,20150406,000000,13.5,13.57,13.26,13.36,11600,0
+TFIN.US,D,20150407,000000,13.3,13.54,13.25,13.46,15996,0
+TFIN.US,D,20150408,000000,13.4,13.44,13.35,13.42,7400,0
+TFIN.US,D,20150409,000000,13.35,13.46,13.25,13.43,12285,0
+TFIN.US,D,20150410,000000,13.4,13.43,13.27,13.42,9800,0
+TFIN.US,D,20150413,000000,13.25,13.46,13.25,13.37,13300,0
+TFIN.US,D,20150414,000000,13.44,13.5,13.35,13.45,20900,0
+TFIN.US,D,20150415,000000,13.44,13.46,13.29,13.41,14788,0
+TFIN.US,D,20150416,000000,13.35,13.49,13.35,13.41,13039,0
+TFIN.US,D,20150417,000000,13.32,13.41,13.32,13.4,12800,0
+TFIN.US,D,20150420,000000,13.47,13.75,13.32,13.55,23731,0
+TFIN.US,D,20150421,000000,13.39,13.56,13.11,13.42,44380,0
+TFIN.US,D,20150422,000000,13.34,13.34,12.92,13.22,83912,0
+TFIN.US,D,20150423,000000,13.18,13.45,13.18,13.25,65000,0
+TFIN.US,D,20150424,000000,13.34,13.35,13.2,13.2,7200,0
+TFIN.US,D,20150427,000000,13.16,13.24,13.11,13.24,43500,0
+TFIN.US,D,20150428,000000,13.24,13.37,13.15,13.31,72700,0
+TFIN.US,D,20150429,000000,13.35,14.09,13.25,13.89,141900,0
+TFIN.US,D,20150430,000000,13,13.98,13,13.42,20600,0
+TFIN.US,D,20150501,000000,13.5,13.65,13.08,13.26,27900,0
+TFIN.US,D,20150504,000000,13.26,13.26,13,13.08,12900,0
+TFIN.US,D,20150505,000000,13.03,13.17,13.01,13.13,14400,0
+TFIN.US,D,20150506,000000,13.16,13.37,13.09,13.25,87563,0
+TFIN.US,D,20150507,000000,13.25,13.3,13.085,13.15,41370,0
+TFIN.US,D,20150508,000000,13.17,13.53,13.15,13.23,49500,0
+TFIN.US,D,20150511,000000,13.16,13.48,13.14,13.42,19900,0
+TFIN.US,D,20150512,000000,13.1,13.39,13.1,13.21,58270,0
+TFIN.US,D,20150513,000000,13.19,13.53,13.06,13.53,15000,0
+TFIN.US,D,20150514,000000,13.49,13.62,13.38,13.39,8900,0
+TFIN.US,D,20150515,000000,13.41,13.48,13.11,13.15,13037,0
+TFIN.US,D,20150518,000000,13.07,13.2,13.07,13.15,7917,0
+TFIN.US,D,20150519,000000,13.08,13.25,13.06,13.16,17300,0
+TFIN.US,D,20150520,000000,13.24,13.24,12.96,12.96,145600,0
+TFIN.US,D,20150521,000000,12.76,12.91,12.76,12.84,41700,0
+TFIN.US,D,20150522,000000,12.86,13.06,12.82,12.93,18100,0
+TFIN.US,D,20150526,000000,12.95,14.1,12.442,12.61,420911,0
+TFIN.US,D,20150527,000000,12.72,12.72,12.5,12.59,74700,0
+TFIN.US,D,20150528,000000,12.59,12.796,12.48,12.49,72294,0
+TFIN.US,D,20150529,000000,12.51,12.6,12.26,12.43,109000,0
+TFIN.US,D,20150601,000000,12.43,12.54,12.3,12.35,48200,0
+TFIN.US,D,20150602,000000,12.35,12.6,12.26,12.44,77387,0
+TFIN.US,D,20150603,000000,12.48,13.65,12.31,12.7,68800,0
+TFIN.US,D,20150604,000000,12.66,12.78,12.45,12.7,30200,0
+TFIN.US,D,20150605,000000,12.72,12.97,12.54,12.7,58400,0
+TFIN.US,D,20150608,000000,12.56,13.39,12.56,12.78,38200,0
+TFIN.US,D,20150609,000000,13.1,13.3,12.78,12.8,50685,0
+TFIN.US,D,20150610,000000,12.95,13.47,12.82,12.94,98700,0
+TFIN.US,D,20150611,000000,12.91,13.23,12.78,12.8,63343,0
+TFIN.US,D,20150612,000000,13.06,13.14,12.77,12.77,36700,0
+TFIN.US,D,20150615,000000,12.81,13.5,12.79,13.25,104100,0
+TFIN.US,D,20150616,000000,13.18,13.88,13.03,13.8,132300,0
+TFIN.US,D,20150617,000000,13.77,13.8,13.38,13.65,90700,0
+TFIN.US,D,20150618,000000,13.72,13.89,13.33,13.36,90800,0
+TFIN.US,D,20150619,000000,13.38,13.38,12.71,12.74,161900,0
+TFIN.US,D,20150622,000000,13.19,13.19,12.81,12.99,46400,0
+TFIN.US,D,20150623,000000,13,13.19,12.84,13.08,125091,0
+TFIN.US,D,20150624,000000,13.05,13.22,13,13.04,77700,0
+TFIN.US,D,20150625,000000,13.05,13.28,12.98,13.27,111200,0
+TFIN.US,D,20150626,000000,13.24,13.68,13.18,13.56,903100,0
+TFIN.US,D,20150629,000000,13.49,13.92,13.28,13.34,39800,0
+TFIN.US,D,20150630,000000,13.4,13.5,13.09,13.15,29002,0
+TFIN.US,D,20150701,000000,13.19,13.41,13.1,13.33,25700,0
+TFIN.US,D,20150702,000000,13.37,13.41,13.17,13.24,24000,0
+TFIN.US,D,20150706,000000,13.21,13.34,12.56,12.85,89600,0
+TFIN.US,D,20150707,000000,12.8,12.88,12.6,12.84,29800,0
+TFIN.US,D,20150708,000000,12.76,12.76,12.41,12.64,57300,0
+TFIN.US,D,20150709,000000,12.76,12.94,12.55,12.75,35800,0
+TFIN.US,D,20150710,000000,12.85,13.07,12.82,12.99,66500,0
+TFIN.US,D,20150713,000000,13,13.27,12.95,12.99,39200,0
+TFIN.US,D,20150714,000000,12.93,13.23,12.93,13.1,75363,0
+TFIN.US,D,20150715,000000,13.08,13.25,13.02,13.23,47919,0
+TFIN.US,D,20150716,000000,13.24,13.35,13.05,13.34,65700,0
+TFIN.US,D,20150717,000000,13.31,13.62,13.12,13.35,45200,0
+TFIN.US,D,20150720,000000,13.32,13.32,13.01,13.06,47000,0
+TFIN.US,D,20150721,000000,13.01,13.15,12.83,12.86,21500,0
+TFIN.US,D,20150722,000000,12.95,13.07,12.75,12.79,42000,0
+TFIN.US,D,20150723,000000,12.81,12.92,12.61,12.67,38200,0
+TFIN.US,D,20150724,000000,12.61,12.84,12.51,12.52,39600,0
+TFIN.US,D,20150727,000000,13.03,13.32,12.69,13.32,80600,0
+TFIN.US,D,20150728,000000,13.51,13.97,13.29,13.91,111200,0
+TFIN.US,D,20150729,000000,13.81,13.81,13.36,13.37,71900,0
+TFIN.US,D,20150730,000000,13.38,13.88,13.37,13.82,90900,0
+TFIN.US,D,20150731,000000,13.86,14.17,13.75,14.06,155900,0
+TFIN.US,D,20150803,000000,14.13,14.56,14,14.25,114689,0
+TFIN.US,D,20150804,000000,14.32,14.42,14.06,14.16,28500,0
+TFIN.US,D,20150805,000000,14.21,14.24,14.08,14.1,28300,0
+TFIN.US,D,20150806,000000,14.16,14.19,14,14.06,32403,0
+TFIN.US,D,20150807,000000,14.06,14.22,13.81,14.19,35400,0
+TFIN.US,D,20150810,000000,14.2,14.31,14.09,14.27,70000,0
+TFIN.US,D,20150811,000000,14.2,14.65,14.17,14.43,83243,0
+TFIN.US,D,20150812,000000,14.33,14.39,14.08,14.18,31200,0
+TFIN.US,D,20150813,000000,14.2,14.35,13.94,14.01,50200,0
+TFIN.US,D,20150814,000000,13.96,14.33,13.96,14.29,45300,0
+TFIN.US,D,20150817,000000,14.27,14.5,14.27,14.5,40100,0
+TFIN.US,D,20150818,000000,14.41,14.41,14.1,14.33,20400,0
+TFIN.US,D,20150819,000000,14.2,14.34,14.15,14.15,13700,0
+TFIN.US,D,20150820,000000,14.04,14.13,13.82,13.95,37100,0
+TFIN.US,D,20150821,000000,13.75,14.49,13.75,14.11,119500,0
+TFIN.US,D,20150824,000000,13.99,14.19,13.8,13.98,73498,0
+TFIN.US,D,20150825,000000,14.39,14.4,14.1,14.15,109400,0
+TFIN.US,D,20150826,000000,14.4,14.4,14.11,14.3,38400,0
+TFIN.US,D,20150827,000000,14.33,14.39,14.06,14.22,40800,0
+TFIN.US,D,20150828,000000,14.15,14.36,14.13,14.22,20200,0
+TFIN.US,D,20150831,000000,14.19,14.49,14.01,14.47,42400,0
+TFIN.US,D,20150901,000000,14.24,14.43,14.15,14.26,52100,0
+TFIN.US,D,20150902,000000,14.36,14.54,14.02,14.54,61600,0
+TFIN.US,D,20150903,000000,14.53,14.61,14.44,14.52,36400,0
+TFIN.US,D,20150904,000000,14.39,14.47,14.06,14.42,15500,0
+TFIN.US,D,20150908,000000,14.5,14.73,14.45,14.68,39900,0
+TFIN.US,D,20150909,000000,14.73,14.75,14.5,14.6,30800,0
+TFIN.US,D,20150910,000000,14.63,15.09,14.585,15.04,71542,0
+TFIN.US,D,20150911,000000,15.01,15.22,14.98,15.1,41900,0
+TFIN.US,D,20150914,000000,15.21,15.73,15.1,15.71,126100,0
+TFIN.US,D,20150915,000000,15.74,16.29,15.65,16.26,142600,0
+TFIN.US,D,20150916,000000,16.3,16.54,16.16,16.38,109500,0
+TFIN.US,D,20150917,000000,16.36,16.66,16.07,16.1,89800,0
+TFIN.US,D,20150918,000000,15.9,16.65,15.7,16.61,432600,0
+TFIN.US,D,20150921,000000,16.68,17.09,16.51,16.58,124200,0
+TFIN.US,D,20150922,000000,16.48,16.84,16.11,16.78,67600,0
+TFIN.US,D,20150923,000000,16.75,16.9,16.36,16.65,44400,0
+TFIN.US,D,20150924,000000,16.56,16.82,16.5,16.69,46463,0
+TFIN.US,D,20150925,000000,16.82,16.82,16.58,16.6,61000,0
+TFIN.US,D,20150928,000000,16.46,16.77,16.423,16.65,60755,0
+TFIN.US,D,20150929,000000,16.7,16.7,16.4,16.55,49800,0
+TFIN.US,D,20150930,000000,16.68,16.81,16.41,16.8,99100,0
+TFIN.US,D,20151001,000000,16.83,16.83,16.48,16.73,74900,0
+TFIN.US,D,20151002,000000,16.59,16.68,16.24,16.58,57500,0
+TFIN.US,D,20151005,000000,16.68,16.99,16.53,16.94,77327,0
+TFIN.US,D,20151006,000000,16.64,16.99,16.63,16.95,102800,0
+TFIN.US,D,20151007,000000,16.96,17.35,16.9,17.3,108400,0
+TFIN.US,D,20151008,000000,17.37,18.47,17.25,17.94,263400,0
+TFIN.US,D,20151009,000000,17.88,18,17.6,17.69,41400,0
+TFIN.US,D,20151012,000000,17.79,17.79,17.28,17.32,50215,0
+TFIN.US,D,20151013,000000,17.19,17.31,16.35,16.74,59400,0
+TFIN.US,D,20151014,000000,16.8,17.12,16.47,16.86,42700,0
+TFIN.US,D,20151015,000000,16.96,17.39,16.65,17.37,26100,0
+TFIN.US,D,20151016,000000,17.3,17.42,16.45,16.54,38600,0
+TFIN.US,D,20151019,000000,16.51,17.02,16.44,16.63,36100,0
+TFIN.US,D,20151020,000000,16.58,16.983,16.565,16.81,18975,0
+TFIN.US,D,20151021,000000,16.91,16.93,16.56,16.61,76000,0
+TFIN.US,D,20151022,000000,16.76,17.15,16.76,17.1,29100,0
+TFIN.US,D,20151023,000000,17.2,17.59,17.03,17.46,34600,0
+TFIN.US,D,20151026,000000,17.38,17.66,16.9,17.16,21500,0
+TFIN.US,D,20151027,000000,16.99,16.99,16.23,16.31,72400,0
+TFIN.US,D,20151028,000000,16.25,17.75,16.25,17.75,73800,0
+TFIN.US,D,20151029,000000,17.69,18.47,16.24,17.49,33200,0
+TFIN.US,D,20151030,000000,17.56,17.62,16.46,16.69,68800,0
+TFIN.US,D,20151102,000000,16.69,16.95,16.14,16.15,64161,0
+TFIN.US,D,20151103,000000,16.17,16.88,16.15,16.53,25100,0
+TFIN.US,D,20151104,000000,16.72,16.8,16.445,16.69,34248,0
+TFIN.US,D,20151105,000000,16.63,17.56,16.63,17.42,38900,0
+TFIN.US,D,20151106,000000,17.55,17.93,17.21,17.84,37200,0
+TFIN.US,D,20151109,000000,17.89,18.518,17.118,17.34,63023,0
+TFIN.US,D,20151110,000000,17.43,17.5,17.01,17.43,16200,0
+TFIN.US,D,20151111,000000,17.5,17.5,17.18,17.4,32800,0
+TFIN.US,D,20151112,000000,17.3,17.47,17.09,17.16,56200,0
+TFIN.US,D,20151113,000000,17.05,17.41,16.72,16.75,18300,0
+TFIN.US,D,20151116,000000,16.78,16.86,16.43,16.83,29600,0
+TFIN.US,D,20151117,000000,17.03,17.3,16.95,17,36800,0
+TFIN.US,D,20151118,000000,17.07,17.23,16.79,17.18,37500,0
+TFIN.US,D,20151119,000000,17.24,17.58,17.03,17.55,104100,0
+TFIN.US,D,20151120,000000,17.66,17.66,17.37,17.55,47100,0
+TFIN.US,D,20151123,000000,17.5,17.56,17.35,17.56,41100,0
+TFIN.US,D,20151124,000000,17.51,17.71,17.46,17.54,56400,0
+TFIN.US,D,20151125,000000,17.5,17.53,17.14,17.49,15000,0
+TFIN.US,D,20151127,000000,17.47,17.61,17.39,17.48,10300,0
+TFIN.US,D,20151130,000000,17.39,17.53,17.26,17.43,21500,0
+TFIN.US,D,20151201,000000,17.39,17.49,17.06,17.22,19056,0
+TFIN.US,D,20151202,000000,17.13,17.15,16.94,16.98,48564,0
+TFIN.US,D,20151203,000000,17,17.29,16.92,16.97,21607,0
+TFIN.US,D,20151204,000000,17.04,17.12,16.97,17.04,12300,0
+TFIN.US,D,20151207,000000,17.09,17.09,16.6,16.66,21000,0
+TFIN.US,D,20151208,000000,16.5,16.8,16.455,16.5,26037,0
+TFIN.US,D,20151209,000000,16.5,16.67,16.48,16.52,16300,0
+TFIN.US,D,20151210,000000,16.67,16.68,16.48,16.49,13400,0
+TFIN.US,D,20151211,000000,16.4,16.55,16.4,16.45,40900,0
+TFIN.US,D,20151214,000000,16.48,17.13,16.43,16.6,34140,0
+TFIN.US,D,20151215,000000,16.67,17,16.53,16.89,23700,0
+TFIN.US,D,20151216,000000,16.99,17.18,16.63,17,30500,0
+TFIN.US,D,20151217,000000,16.99,17.11,16.6,16.64,41900,0
+TFIN.US,D,20151218,000000,16.46,16.89,16.46,16.66,91600,0
+TFIN.US,D,20151221,000000,16.66,16.83,16.45,16.77,38600,0
+TFIN.US,D,20151222,000000,16.78,17.03,16.595,16.99,49536,0
+TFIN.US,D,20151223,000000,17.03,17.04,16.53,16.93,92000,0
+TFIN.US,D,20151224,000000,16.915,17.145,16.915,16.95,14699,0
+TFIN.US,D,20151228,000000,16.93,17.34,16.79,16.86,26862,0
+TFIN.US,D,20151229,000000,16.92,17.15,16.78,17,26703,0
+TFIN.US,D,20151230,000000,16.95,17.11,16.62,16.64,16056,0
+TFIN.US,D,20151231,000000,16.66,16.82,16.49,16.5,25872,0
+TFIN.US,D,20160104,000000,16.43,16.54,15.68,16.15,54367,0
+TFIN.US,D,20160105,000000,16.055,16.49,16.055,16.43,24860,0
+TFIN.US,D,20160106,000000,16.21,16.225,15.85,15.99,71065,0
+TFIN.US,D,20160107,000000,15.72,15.8,15.5,15.52,22759,0
+TFIN.US,D,20160108,000000,15.58,15.75,14.26,14.32,113202,0
+TFIN.US,D,20160111,000000,14.64,15.12,13.7,14.05,98284,0
+TFIN.US,D,20160112,000000,14.2,14.2,13.82,14.12,121118,0
+TFIN.US,D,20160113,000000,14.26,14.26,13.85,13.94,99468,0
+TFIN.US,D,20160114,000000,14.06,14.21,13.85,14.01,52983,0
+TFIN.US,D,20160115,000000,13.71,14.07,13.62,13.76,118527,0
+TFIN.US,D,20160119,000000,13.91,13.91,13.27,13.29,54100,0
+TFIN.US,D,20160120,000000,13.1,13.49,12.68,13.42,74196,0
+TFIN.US,D,20160121,000000,13.39,13.635,13.1,13.12,37140,0
+TFIN.US,D,20160122,000000,13.25,13.6,13.2,13.33,54511,0
+TFIN.US,D,20160125,000000,13.31,13.34,13.14,13.18,44120,0
+TFIN.US,D,20160126,000000,13.4,13.46,13.21,13.36,13944,0
+TFIN.US,D,20160127,000000,13.33,13.45,13.09,13.15,49346,0
+TFIN.US,D,20160128,000000,13.2,13.69,13.2,13.51,18902,0
+TFIN.US,D,20160129,000000,13.51,14.14,13.0201,14.14,26876,0
+TFIN.US,D,20160201,000000,13.96,14.0699,13.01,13.45,67998,0
+TFIN.US,D,20160202,000000,13.45,13.46,13.1,13.26,27878,0
+TFIN.US,D,20160203,000000,13.32,13.51,13.0301,13.23,45680,0
+TFIN.US,D,20160204,000000,13,13.35,13,13.18,62130,0
+TFIN.US,D,20160205,000000,13.09,13.16,12.95,13.05,61691,0
+TFIN.US,D,20160208,000000,13,13.39,12.9,13.29,36553,0
+TFIN.US,D,20160209,000000,13.14,13.26,12.98,13.06,48268,0
+TFIN.US,D,20160210,000000,13.18,13.47,13.0275,13.05,20506,0
+TFIN.US,D,20160211,000000,12.92,13.21,12.63,12.92,122324,0
+TFIN.US,D,20160212,000000,13.24,13.73,13.22,13.51,27919,0
+TFIN.US,D,20160216,000000,13.76,13.86,13.15,13.79,12138,0
+TFIN.US,D,20160217,000000,13.8,14.01,13.47,13.55,34065,0
+TFIN.US,D,20160218,000000,13.52,13.7312,13.12,13.51,13714,0
+TFIN.US,D,20160219,000000,13.49,13.6175,13.35,13.5,35033,0
+TFIN.US,D,20160222,000000,13.62,14.29,13.145,13.67,17211,0
+TFIN.US,D,20160223,000000,13.67,13.955,13.3,13.45,30888,0
+TFIN.US,D,20160224,000000,13.2,13.73,13.2,13.6,14372,0
+TFIN.US,D,20160225,000000,13.6,13.74,13.31,13.7,29698,0
+TFIN.US,D,20160226,000000,13.84,13.9,13.43,13.81,10480,0
+TFIN.US,D,20160229,000000,13.71,13.95,13.485,13.66,26380,0
+TFIN.US,D,20160301,000000,13.7,14.46,13.7,14.32,12513,0
+TFIN.US,D,20160302,000000,14.33,14.47,14.05,14.23,20101,0
+TFIN.US,D,20160303,000000,14.15,14.4299,13.89,14.42,25914,0
+TFIN.US,D,20160304,000000,14.36,14.63,14.1,14.57,34797,0
+TFIN.US,D,20160307,000000,14.57,15.25,14.57,15.21,39357,0
+TFIN.US,D,20160308,000000,15.21,15.35,15.2,15.25,30827,0
+TFIN.US,D,20160309,000000,15.12,15.35,15.12,15.34,22142,0
+TFIN.US,D,20160310,000000,15.37,15.42,15.02,15.28,27984,0
+TFIN.US,D,20160311,000000,15.05,15.5,15.05,15.49,57274,0
+TFIN.US,D,20160314,000000,15.49,15.62,15.26,15.57,28678,0
+TFIN.US,D,20160315,000000,15.53,15.69,15.33,15.51,20351,0
+TFIN.US,D,20160316,000000,15.035,15.81,15.035,15.47,48805,0
+TFIN.US,D,20160317,000000,15.3899,16.25,15.325,16.09,54268,0
+TFIN.US,D,20160318,000000,16.21,16.65,15.81,16.44,107504,0
+TFIN.US,D,20160321,000000,16.53,16.72,15.59,15.93,56084,0
+TFIN.US,D,20160322,000000,15.82,15.82,15.05,15.45,81703,0
+TFIN.US,D,20160323,000000,15.405,15.64,15.37,15.37,28622,0
+TFIN.US,D,20160324,000000,15.37,15.51,15.25,15.49,16552,0
+TFIN.US,D,20160328,000000,15.65,15.735,15.38,15.56,10742,0
+TFIN.US,D,20160329,000000,15.5,15.9,15.32,15.83,15992,0
+TFIN.US,D,20160330,000000,15.98,16.01,15.69,15.85,19679,0
+TFIN.US,D,20160331,000000,15.9,16.29,15.81,15.83,14613,0
+TFIN.US,D,20160401,000000,15.78,16.3,15.78,15.87,18269,0
+TFIN.US,D,20160404,000000,16.01,16.09,15.64,15.675,24028,0
+TFIN.US,D,20160405,000000,15.57,15.75,15.5,15.54,19397,0
+TFIN.US,D,20160406,000000,15.54,15.76,15.52,15.73,85284,0
+TFIN.US,D,20160407,000000,15.6,15.85,15.49,15.58,41719,0
+TFIN.US,D,20160408,000000,15.88,15.88,15.18,15.51,35869,0
+TFIN.US,D,20160411,000000,15.54,15.81,15.45,15.63,9948,0
+TFIN.US,D,20160412,000000,15.6,16.258,15.6,16,64873,0
+TFIN.US,D,20160413,000000,16.05,16.72,16.05,16.69,48482,0
+TFIN.US,D,20160414,000000,16.65,16.72,16,16.22,51792,0
+TFIN.US,D,20160415,000000,16.13,16.5,16.01,16.19,55498,0
+TFIN.US,D,20160418,000000,16.28,16.63,16.27,16.3,80705,0
+TFIN.US,D,20160419,000000,16.4,16.65,16.3,16.51,39174,0
+TFIN.US,D,20160420,000000,16.6,16.64,16.37,16.43,57815,0
+TFIN.US,D,20160421,000000,16.43,16.44,16.06,16.09,14794,0
+TFIN.US,D,20160422,000000,16.05,16.1,15.73,15.94,32140,0
+TFIN.US,D,20160425,000000,15.97,16.2177,15.26,15.61,38760,0
+TFIN.US,D,20160426,000000,15.69,16.21,15.57,15.9989,218256,0
+TFIN.US,D,20160427,000000,15.98,15.98,15.51,15.84,18958,0
+TFIN.US,D,20160428,000000,15.9,16.04,15.67,16.03,41090,0
+TFIN.US,D,20160429,000000,16.05,16.05,15.82,15.89,31477,0
+TFIN.US,D,20160502,000000,15.78,16,15.61,15.89,58153,0
+TFIN.US,D,20160503,000000,15.76,15.9,15.25,15.25,36525,0
+TFIN.US,D,20160504,000000,15.25,15.47,15,15.41,96119,0
+TFIN.US,D,20160505,000000,15.49,15.49,15.04,15.1,15853,0
+TFIN.US,D,20160506,000000,15.16,15.57,15,15.11,25340,0
+TFIN.US,D,20160509,000000,15.11,15.4,15.05,15.29,34454,0
+TFIN.US,D,20160510,000000,15.28,15.605,15.05,15.46,29148,0
+TFIN.US,D,20160511,000000,15.4,15.59,15.07,15.09,21765,0
+TFIN.US,D,20160512,000000,15.15,15.17,14.725,14.88,26487,0
+TFIN.US,D,20160513,000000,14.86,14.91,14.395,14.79,45453,0
+TFIN.US,D,20160516,000000,14.9,15.5,14.88,15.4,35149,0
+TFIN.US,D,20160517,000000,15.35,15.44,15.11,15.11,40947,0
+TFIN.US,D,20160518,000000,15.1,15.62,15.1,15.56,24905,0
+TFIN.US,D,20160519,000000,15.45,15.54,15.26,15.26,21005,0
+TFIN.US,D,20160520,000000,15.35,15.55,15.35,15.43,16055,0
+TFIN.US,D,20160523,000000,15.42,15.965,15.33,15.92,58845,0
+TFIN.US,D,20160524,000000,15.9,16,15.8,15.92,64010,0
+TFIN.US,D,20160525,000000,15.93,16.1,15.916,15.9901,16931,0
+TFIN.US,D,20160526,000000,15.73,16.05,15.61,15.89,28429,0
+TFIN.US,D,20160527,000000,15.89,15.999,15.42,15.94,20942,0
+TFIN.US,D,20160531,000000,16.02,16.1,15.83,16.06,7272,0
+TFIN.US,D,20160601,000000,16.02,16.3,15.8,16.28,5527,0
+TFIN.US,D,20160602,000000,16.31,16.31,15.9,16.03,14448,0
+TFIN.US,D,20160603,000000,15.96,16.19,15.665,16.13,19765,0
+TFIN.US,D,20160606,000000,16.1,16.51,16.01,16.22,18257,0
+TFIN.US,D,20160607,000000,16.2,16.235,16.01,16.13,33585,0
+TFIN.US,D,20160608,000000,16.09,16.2,15.86,15.9,24358,0
+TFIN.US,D,20160609,000000,15.68,15.76,15.18,15.65,61149,0
+TFIN.US,D,20160610,000000,15.56,15.8,15.23,15.77,5533,0
+TFIN.US,D,20160613,000000,15.78,16.39,15.65,16.32,20774,0
+TFIN.US,D,20160614,000000,16.25,16.7,16.12,16.4,20939,0
+TFIN.US,D,20160615,000000,16.48,16.49,16.2,16.34,13963,0
+TFIN.US,D,20160616,000000,16.37,16.42,16.07,16.31,16569,0
+TFIN.US,D,20160617,000000,16.31,16.36,16.12,16.22,43846,0
+TFIN.US,D,20160620,000000,16.41,16.88,16.41,16.48,26737,0
+TFIN.US,D,20160621,000000,16.4,16.69,16.18,16.59,22912,0
+TFIN.US,D,20160622,000000,16.6,16.85,16.54,16.63,18461,0
+TFIN.US,D,20160623,000000,16.77,17,16.77,16.99,18960,0
+TFIN.US,D,20160624,000000,16.33,16.88,15.47,16.42,26036,0
+TFIN.US,D,20160627,000000,16.15,16.1799,15.75,15.76,23476,0
+TFIN.US,D,20160628,000000,15.95,15.95,15.44,15.64,42236,0
+TFIN.US,D,20160629,000000,15.71,16.05,15.565,15.92,10820,0
+TFIN.US,D,20160630,000000,16.6,16.6,15.87,15.99,8979,0
+TFIN.US,D,20160701,000000,15.99,16.6,15.82,16.12,14979,0
+TFIN.US,D,20160705,000000,15.96,15.97,15.52,15.54,19017,0
+TFIN.US,D,20160706,000000,15.51,16,15.51,15.77,15596,0
+TFIN.US,D,20160707,000000,15.6,16.34,15.6,16.17,29345,0
+TFIN.US,D,20160708,000000,16.4,17.01,16.14,16.94,43444,0
+TFIN.US,D,20160711,000000,16.94,17.21,16.88,17.03,39848,0
+TFIN.US,D,20160712,000000,16.99,17.5,16.51,17.37,21390,0
+TFIN.US,D,20160713,000000,17.33,17.4,16.5,17.36,16107,0
+TFIN.US,D,20160714,000000,17.49,17.49,16.88,17.3,13426,0
+TFIN.US,D,20160715,000000,17.2,17.4,17.06,17.31,23592,0
+TFIN.US,D,20160718,000000,17.33,17.33,16.86,17.09,16023,0
+TFIN.US,D,20160719,000000,17.13,17.3799,16.2601,17.05,17911,0
+TFIN.US,D,20160720,000000,17.06,17.35,16.98,16.99,14468,0
+TFIN.US,D,20160721,000000,17.05,17.18,17.03,17.05,12644,0
+TFIN.US,D,20160722,000000,17.05,17.35,16.85,17.33,17173,0
+TFIN.US,D,20160725,000000,17.05,17.33,17.03,17.1,8213,0
+TFIN.US,D,20160726,000000,17.2725,17.31,17.03,17.27,18045,0
+TFIN.US,D,20160727,000000,17.45,17.95,17.2,17.8,78549,0
+TFIN.US,D,20160728,000000,17.76,17.91,17.76,17.83,9586,0
+TFIN.US,D,20160729,000000,17.81,17.81,17.39,17.47,31938,0
+TFIN.US,D,20160801,000000,17.47,17.47,17.06,17.22,15187,0
+TFIN.US,D,20160802,000000,17.3,17.46,17.01,17.06,18572,0
+TFIN.US,D,20160803,000000,17.01,17.13,17.01,17.09,7827,0
+TFIN.US,D,20160804,000000,17.1,17.47,17.06,17.39,8711,0
+TFIN.US,D,20160805,000000,17.61,17.97,17.61,17.87,11978,0
+TFIN.US,D,20160808,000000,17.75,17.955,17.63,17.74,6815,0
+TFIN.US,D,20160809,000000,17.82,18,17.693,17.92,9301,0
+TFIN.US,D,20160810,000000,18,18,17.5,17.95,36171,0
+TFIN.US,D,20160811,000000,17.94,18.5,17.9305,18.2,70869,0
+TFIN.US,D,20160812,000000,18.08,18.75,18.08,18.41,45736,0
+TFIN.US,D,20160815,000000,17.519,18.49,17.519,18.12,10241,0
+TFIN.US,D,20160816,000000,17.9484,18.28,17.9484,18.18,82609,0
+TFIN.US,D,20160817,000000,18.12,18.325,17.95,18.06,7224,0
+TFIN.US,D,20160818,000000,17.95,18.3,17.905,18,7535,0
+TFIN.US,D,20160819,000000,17.99,18.05,17.82,17.84,17578,0
+TFIN.US,D,20160822,000000,17.82,18.1,17.7,18.09,25572,0
+TFIN.US,D,20160823,000000,18.1,19,18.1,18.65,52390,0
+TFIN.US,D,20160824,000000,18.67,19.15,18.64,18.91,32349,0
+TFIN.US,D,20160825,000000,19,19.08,18.26,18.77,71140,0
+TFIN.US,D,20160826,000000,18.8,18.97,18.34,18.49,31277,0
+TFIN.US,D,20160829,000000,18.0001,18.7,18.0001,18.51,34218,0
+TFIN.US,D,20160830,000000,18.56,18.81,18.56,18.66,12311,0
+TFIN.US,D,20160831,000000,18.76,19.28,18.6,19.12,51777,0
+TFIN.US,D,20160901,000000,19.07,19.39,19.035,19.28,35718,0
+TFIN.US,D,20160902,000000,19.1,19.1,18.86,18.92,20365,0
+TFIN.US,D,20160906,000000,19.05,19.39,18.96,19.2,23653,0
+TFIN.US,D,20160907,000000,19.1,19.5,18.91,19.21,81124,0
+TFIN.US,D,20160908,000000,19.11,19.41,19.11,19.17,68140,0
+TFIN.US,D,20160909,000000,19.09,19.09,18.73,18.76,30258,0
+TFIN.US,D,20160912,000000,18.67,18.88,18.57,18.87,6685,0
+TFIN.US,D,20160913,000000,18.67,18.77,18.5,18.6,17093,0
+TFIN.US,D,20160914,000000,18.64,18.8,18.5608,18.59,10106,0
+TFIN.US,D,20160915,000000,18.57,18.7,18.42,18.5,41644,0
+TFIN.US,D,20160916,000000,18.58,19.69,18.51,19.58,134071,0
+TFIN.US,D,20160919,000000,19.52,19.52,19.125,19.35,22542,0
+TFIN.US,D,20160920,000000,19.49,19.49,19.12,19.15,20615,0
+TFIN.US,D,20160921,000000,19.27,19.48,19.15,19.42,17875,0
+TFIN.US,D,20160922,000000,19.36,19.61,19.36,19.59,40423,0
+TFIN.US,D,20160923,000000,19.48,19.75,19.47,19.62,13337,0
+TFIN.US,D,20160926,000000,19.51,19.51,19.2401,19.26,8302,0
+TFIN.US,D,20160927,000000,19.29,19.45,19.23,19.38,8175,0
+TFIN.US,D,20160928,000000,19.34,19.34,19.12,19.2,10337,0
+TFIN.US,D,20160929,000000,19.12,19.39,19.04,19.25,17640,0
+TFIN.US,D,20160930,000000,19.27,19.9,19.27,19.81,14336,0
+TFIN.US,D,20161003,000000,19.7,19.77,19.4,19.52,11615,0
+TFIN.US,D,20161004,000000,19.52,19.85,19.43,19.58,10012,0
+TFIN.US,D,20161005,000000,19.65,19.86,19.5,19.79,15977,0
+TFIN.US,D,20161006,000000,19.81,20.08,19.77,20,23144,0
+TFIN.US,D,20161007,000000,19.99,19.99,19.6,19.82,11881,0
+TFIN.US,D,20161010,000000,19.83,20.25,19.83,20.08,19654,0
+TFIN.US,D,20161011,000000,20.14,20.245,20.07,20.12,18369,0
+TFIN.US,D,20161012,000000,20.12,20.12,19.98,20.06,19571,0
+TFIN.US,D,20161013,000000,19.98,19.98,19.64,19.86,55415,0
+TFIN.US,D,20161014,000000,19.96,20.14,19.77,19.89,33631,0
+TFIN.US,D,20161017,000000,19.98,19.98,19.76,19.92,15816,0
+TFIN.US,D,20161018,000000,19.92,19.97,19.82,19.86,16705,0
+TFIN.US,D,20161019,000000,19.98,20.03,19.83,20.01,14877,0
+TFIN.US,D,20161020,000000,20.01,20.15,20.01,20.07,4952,0
+TFIN.US,D,20161021,000000,19.91,19.92,19.61,19.73,16747,0
+TFIN.US,D,20161024,000000,19.9,20.1,19.75,19.81,22131,0
+TFIN.US,D,20161025,000000,20.05,20.05,19.61,19.74,30780,0
+TFIN.US,D,20161026,000000,19.69,19.83,19.4,19.42,28664,0
+TFIN.US,D,20161027,000000,19.83,19.83,18.5402,18.93,25360,0
+TFIN.US,D,20161028,000000,18.5774,18.8,18.46,18.75,15528,0
+TFIN.US,D,20161031,000000,18.75,18.75,18.55,18.6,37931,0
+TFIN.US,D,20161101,000000,18.75,18.8,18.45,18.55,37526,0
+TFIN.US,D,20161102,000000,18.5,18.65,18.45,18.5,17343,0
+TFIN.US,D,20161103,000000,18.65,18.65,18.4,18.4,14642,0
+TFIN.US,D,20161104,000000,18.5,18.75,18.4,18.4,17524,0
+TFIN.US,D,20161107,000000,18.55,18.55,18.4,18.5,35343,0
+TFIN.US,D,20161108,000000,18.5,18.575,18.358,18.4,19651,0
+TFIN.US,D,20161109,000000,18.5,18.95,18.5,18.95,55815,0
+TFIN.US,D,20161110,000000,19.05,19.9,18.9,19.7,55084,0
+TFIN.US,D,20161111,000000,19.75,21,19.5295,20.7,125542,0
+TFIN.US,D,20161114,000000,20.95,21.645,20.6,21.55,53930,0
+TFIN.US,D,20161115,000000,21.3,21.65,21.05,21.55,53104,0
+TFIN.US,D,20161116,000000,21.55,21.85,20.65,21.35,22584,0
+TFIN.US,D,20161117,000000,21.55,21.55,20.9,21.45,20517,0
+TFIN.US,D,20161118,000000,21.55,21.7,21.45,21.525,25483,0
+TFIN.US,D,20161121,000000,21.55,21.7,21.26,21.5,25015,0
+TFIN.US,D,20161122,000000,21.65,21.7,21.25,21.5,41351,0
+TFIN.US,D,20161123,000000,21.5,21.8,21.45,21.8,32744,0
+TFIN.US,D,20161125,000000,22.1,22.35,21.6,22,25579,0
+TFIN.US,D,20161128,000000,22.05,22.5,22.05,22.1,15789,0
+TFIN.US,D,20161129,000000,22.3,22.675,21.45,21.6,44990,0
+TFIN.US,D,20161130,000000,21.75,21.85,21.45,21.45,31408,0
+TFIN.US,D,20161201,000000,21.4,21.65,21,21.45,72065,0
+TFIN.US,D,20161202,000000,21.5,21.7,20.65,21.3,50456,0
+TFIN.US,D,20161205,000000,21.6,21.6,20.9,21.5,44522,0
+TFIN.US,D,20161206,000000,21.55,21.6,21.3,21.6,51213,0
+TFIN.US,D,20161207,000000,21.6,21.9,21.5,21.75,76102,0
+TFIN.US,D,20161208,000000,21.75,23,21.75,22.85,61502,0
+TFIN.US,D,20161209,000000,22.7,23.75,22.65,23.7,57802,0
+TFIN.US,D,20161212,000000,23.6,23.95,23.1,23.45,84816,0
+TFIN.US,D,20161213,000000,23.6,23.95,23.35,23.85,20114,0
+TFIN.US,D,20161214,000000,23.85,23.85,23.45,23.7,34138,0
+TFIN.US,D,20161215,000000,24,25,24,24.2,70394,0
+TFIN.US,D,20161216,000000,24.25,24.75,23.855,24.25,84823,0
+TFIN.US,D,20161219,000000,24.45,25.05,24.2,24.5,40919,0
+TFIN.US,D,20161220,000000,24.8,25.325,23,24.85,90978,0
+TFIN.US,D,20161221,000000,25.05,25.1,24.25,25,55867,0
+TFIN.US,D,20161222,000000,25.1,25.2,24.3,25.05,91470,0
+TFIN.US,D,20161223,000000,25,25.25,24.85,25.1,44626,0
+TFIN.US,D,20161227,000000,25.1,25.25,25,25.25,26331,0
+TFIN.US,D,20161228,000000,25.25,25.6,25,25.5,29168,0
+TFIN.US,D,20161229,000000,25.45,25.85,25.2,25.85,47750,0
+TFIN.US,D,20161230,000000,25.8,27.5,25.3,26.15,147778,0
+TFIN.US,D,20170103,000000,26.4,26.85,25.85,26.3,397116,0
+TFIN.US,D,20170104,000000,26.55,26.6,26,26.2,50809,0
+TFIN.US,D,20170105,000000,26,26.275,25.8,26.15,85767,0
+TFIN.US,D,20170106,000000,26.3,26.4,26,26.3,168994,0
+TFIN.US,D,20170109,000000,26.45,26.45,25.85,26.25,92672,0
+TFIN.US,D,20170110,000000,26.25,26.4,26.1,26.25,67261,0
+TFIN.US,D,20170111,000000,26.25,26.65,25.85,26.5,211273,0
+TFIN.US,D,20170112,000000,26.35,26.55,26.1,26.4,66120,0
+TFIN.US,D,20170113,000000,26.3,26.925,26.3,26.5,58706,0
+TFIN.US,D,20170117,000000,26.25,26.4,25.55,25.6,213086,0
+TFIN.US,D,20170118,000000,25.55,26.075,25.35,25.9,108529,0
+TFIN.US,D,20170119,000000,25.9,26.2,25.8,26,68442,0
+TFIN.US,D,20170120,000000,26.15,26.6,25.9,26.1,67594,0
+TFIN.US,D,20170123,000000,26.15,26.3,25.9,26.15,54665,0
+TFIN.US,D,20170124,000000,25.75,27.4,25.5,27.05,184344,0
+TFIN.US,D,20170125,000000,27.2,27.6,26.775,27.4,73899,0
+TFIN.US,D,20170126,000000,27.5,27.95,27.3,27.65,108047,0
+TFIN.US,D,20170127,000000,27.7,27.7,27.45,27.675,90320,0
+TFIN.US,D,20170130,000000,27.55,27.55,26.75,26.85,82362,0
+TFIN.US,D,20170131,000000,26.85,27.1,26.7,27.05,51436,0
+TFIN.US,D,20170201,000000,27.3,27.45,27,27.3,110245,0
+TFIN.US,D,20170202,000000,27.15,27.35,26.905,27.15,57720,0
+TFIN.US,D,20170203,000000,27.4,27.4,27.15,27.25,118946,0
+TFIN.US,D,20170206,000000,27.25,27.45,27.2,27.2,69596,0
+TFIN.US,D,20170207,000000,27.25,27.65,27.15,27.15,71292,0
+TFIN.US,D,20170208,000000,27.25,27.25,26.25,26.45,99276,0
+TFIN.US,D,20170209,000000,26.65,26.95,26.372,26.95,88287,0
+TFIN.US,D,20170210,000000,26.75,27.1,26.55,26.85,53036,0
+TFIN.US,D,20170213,000000,26.95,27.15,26.85,27.05,68226,0
+TFIN.US,D,20170214,000000,26.95,27.6,26.9,27.35,35947,0
+TFIN.US,D,20170215,000000,27.45,27.45,27.255,27.45,37436,0
+TFIN.US,D,20170216,000000,27.5,27.5,27.175,27.3,26187,0
+TFIN.US,D,20170217,000000,27.35,27.4,27.15,27.3,64838,0
+TFIN.US,D,20170221,000000,27.4,27.5,27.25,27.45,21148,0
+TFIN.US,D,20170222,000000,27.4,27.55,27.35,27.55,58588,0
+TFIN.US,D,20170223,000000,27.7,27.9,27.3,27.65,81755,0
+TFIN.US,D,20170224,000000,27.575,27.575,27.3,27.35,28890,0
+TFIN.US,D,20170227,000000,27.2507,27.35,26.95,26.95,38536,0
+TFIN.US,D,20170228,000000,27.05,27.05,26.75,26.9,69086,0
+TFIN.US,D,20170301,000000,27.45,27.75,27.35,27.75,82026,0
+TFIN.US,D,20170302,000000,27.631,27.7,27.15,27.15,41723,0
+TFIN.US,D,20170303,000000,26.9,27.25,26.7,26.75,53732,0
+TFIN.US,D,20170306,000000,26.55,26.75,26.25,26.65,43538,0
+TFIN.US,D,20170307,000000,26.55,27,26.5,26.8,29029,0
+TFIN.US,D,20170308,000000,27,27,26.25,26.25,16168,0
+TFIN.US,D,20170309,000000,26.3,26.35,25.75,25.75,25796,0
+TFIN.US,D,20170310,000000,25.85,25.9889,25.25,25.65,43291,0
+TFIN.US,D,20170313,000000,25.65,25.85,25.45,25.6,19308,0
+TFIN.US,D,20170314,000000,25.25,25.6,25.1,25.45,15216,0
+TFIN.US,D,20170315,000000,25.55,25.8,25.35,25.45,23169,0
+TFIN.US,D,20170316,000000,25.45,26,25.3,26,43767,0
+TFIN.US,D,20170317,000000,25.8,26.9,25.8,26.8,102613,0
+TFIN.US,D,20170320,000000,26.9,26.9,25.75,25.85,52211,0
+TFIN.US,D,20170321,000000,26.35,26.4,24.8,24.8,82752,0
+TFIN.US,D,20170322,000000,24.75,24.8,24.15,24.25,31060,0
+TFIN.US,D,20170323,000000,24.3,25,24.25,24.85,21774,0
+TFIN.US,D,20170324,000000,25,25.55,24.85,25.4,37172,0
+TFIN.US,D,20170327,000000,25.25,25.6,24.56,25.55,27521,0
+TFIN.US,D,20170328,000000,25.35,26.15,25.325,26.05,38069,0
+TFIN.US,D,20170329,000000,25.9,26.15,25.55,26,36682,0
+TFIN.US,D,20170330,000000,26.25,26.55,26.1,26.4,47093,0
+TFIN.US,D,20170331,000000,26.4,26.4,25.65,25.8,38081,0
+TFIN.US,D,20170403,000000,25.7,25.85,25.35,25.75,46527,0
+TFIN.US,D,20170404,000000,25.65,25.9,25.55,25.9,40453,0
+TFIN.US,D,20170405,000000,26,26.25,25.45,25.5,48887,0
+TFIN.US,D,20170406,000000,25.6,25.725,25,25.2,37946,0
+TFIN.US,D,20170407,000000,25.1,25.645,25.1,25.5,35615,0
+TFIN.US,D,20170410,000000,25.55,25.6,24.7,25.15,39140,0
+TFIN.US,D,20170411,000000,25.1,25.3,24.35,24.95,127907,0
+TFIN.US,D,20170412,000000,24.8,24.95,24.4,24.4,33288,0
+TFIN.US,D,20170413,000000,24.4,24.45,23.8,24,46036,0
+TFIN.US,D,20170417,000000,23.95,24.35,23.95,24.3,32431,0
+TFIN.US,D,20170418,000000,24.05,24.55,23.95,24.4,58490,0
+TFIN.US,D,20170419,000000,24.6,24.75,24.55,24.7,35764,0
+TFIN.US,D,20170420,000000,24.15,24.175,23.1,23.5,530169,0
+TFIN.US,D,20170421,000000,23.55,23.55,22.325,22.55,237539,0
+TFIN.US,D,20170424,000000,22.2,22.45,21.85,22,214049,0
+TFIN.US,D,20170425,000000,22,22.25,21.85,21.85,235431,0
+TFIN.US,D,20170426,000000,21.7,22.15,21.6,21.75,173948,0
+TFIN.US,D,20170427,000000,21.9,22.2,21.9,22.15,76079,0
+TFIN.US,D,20170428,000000,22.2,22.6,22.15,22.4,97356,0
+TFIN.US,D,20170501,000000,22.5,22.85,21.95,22.05,107689,0
+TFIN.US,D,20170502,000000,22.15,22.15,21.65,21.7,61470,0
+TFIN.US,D,20170503,000000,21.65,21.85,21.5,21.65,104105,0
+TFIN.US,D,20170504,000000,21.75,21.8,21.6,21.775,234204,0
+TFIN.US,D,20170505,000000,21.9,22.15,21.65,21.7,79348,0
+TFIN.US,D,20170508,000000,21.75,22,21.5,21.8,41757,0
+TFIN.US,D,20170509,000000,21.8,21.95,21.6,21.7,54939,0
+TFIN.US,D,20170510,000000,21.7003,21.75,21.4,21.65,42052,0
+TFIN.US,D,20170511,000000,21.55,21.725,21.3,21.6,57770,0
+TFIN.US,D,20170512,000000,21.55,21.55,21.2,21.3,56240,0
+TFIN.US,D,20170515,000000,21.3,21.5,21.2,21.35,39197,0
+TFIN.US,D,20170516,000000,21.4,21.55,20.9,21.5,95689,0
+TFIN.US,D,20170517,000000,21.15,21.15,20.5,20.55,89823,0
+TFIN.US,D,20170518,000000,20.65,21.35,20.65,21.05,73206,0
+TFIN.US,D,20170519,000000,21.05,21.35,21.05,21.25,73931,0
+TFIN.US,D,20170522,000000,21.25,21.85,21.1,21.7,120478,0
+TFIN.US,D,20170523,000000,21.8,22.15,21.5,22.05,65951,0
+TFIN.US,D,20170524,000000,21.9,22.2,21.8,22.1,44554,0
+TFIN.US,D,20170525,000000,22.2,22.7,22.2,22.25,70107,0
+TFIN.US,D,20170526,000000,22.95,23.7,22.55,23.05,134922,0
+TFIN.US,D,20170530,000000,23.1,23.15,22.6,22.85,52917,0
+TFIN.US,D,20170531,000000,23,23,22.65,22.8,53866,0
+TFIN.US,D,20170601,000000,22.8,23.4,22.75,23.3,71717,0
+TFIN.US,D,20170602,000000,23.15,23.975,23.15,23.45,64631,0
+TFIN.US,D,20170605,000000,23.45,23.625,23.2,23.3,45809,0
+TFIN.US,D,20170606,000000,23.1,23.2,22.9,23.15,46863,0
+TFIN.US,D,20170607,000000,23.2,23.55,23.15,23.4,24509,0
+TFIN.US,D,20170608,000000,23.35,24.15,23.35,23.7,57910,0
+TFIN.US,D,20170609,000000,23.9,24.9,23.9,24.65,76255,0
+TFIN.US,D,20170612,000000,24.65,25.3,24.2,24.55,98002,0
+TFIN.US,D,20170613,000000,24.6,24.9887,24.4,24.55,45758,0
+TFIN.US,D,20170614,000000,24.3,24.55,23.85,24.45,44636,0
+TFIN.US,D,20170615,000000,24.05,24.65,24.05,24.15,29581,0
+TFIN.US,D,20170616,000000,23.95,23.95,23.625,23.65,111489,0
+TFIN.US,D,20170619,000000,23.55,24.5,23.35,23.65,96311,0
+TFIN.US,D,20170620,000000,23.6,23.8,23.1,23.35,40469,0
+TFIN.US,D,20170621,000000,23.4,23.4,22.75,22.95,52981,0
+TFIN.US,D,20170622,000000,22.95,23.3,22.85,23.05,18912,0
+TFIN.US,D,20170623,000000,23.1,23.15,22.7,23.05,104179,0
+TFIN.US,D,20170626,000000,23.3,24.45,23.3,24.1,55470,0
+TFIN.US,D,20170627,000000,24.2,25.2,24.2,24.5,74515,0
+TFIN.US,D,20170628,000000,24.65,25.25,24.6,24.85,61027,0
+TFIN.US,D,20170629,000000,25.15,25.15,24.35,24.9,80485,0
+TFIN.US,D,20170630,000000,25,25,24.3,24.55,48385,0
+TFIN.US,D,20170703,000000,24.65,25.9,24.65,25.45,67986,0
+TFIN.US,D,20170705,000000,25.5,25.5,24.75,25.3,52674,0
+TFIN.US,D,20170706,000000,25.25,25.6,24.9,25,48427,0
+TFIN.US,D,20170707,000000,25.15,25.35,24.85,25.2,42854,0
+TFIN.US,D,20170710,000000,25.25,25.3,24.75,24.85,47985,0
+TFIN.US,D,20170711,000000,24.85,25.1,24.4,25.05,41832,0
+TFIN.US,D,20170712,000000,25.05,25.65,24.9,25.45,52141,0
+TFIN.US,D,20170713,000000,25.45,25.6,24.7,25.15,48689,0
+TFIN.US,D,20170714,000000,24.95,25.4,24.7,25.1,50422,0
+TFIN.US,D,20170717,000000,25.1,25.6,25,25.3,57001,0
+TFIN.US,D,20170718,000000,25.2,25.55,25.05,25.15,47273,0
+TFIN.US,D,20170719,000000,25.15,25.4,25.05,25.3,25949,0
+TFIN.US,D,20170720,000000,27.35,28.4,26.2,27.1,140156,0
+TFIN.US,D,20170721,000000,27.2,29.25,26.85,29.05,145947,0
+TFIN.US,D,20170724,000000,29.05,29.2,27.9,28.7,116425,0
+TFIN.US,D,20170725,000000,28.85,29,28.15,28.6,168641,0
+TFIN.US,D,20170726,000000,28.8,29.2,28.5,28.8,92711,0
+TFIN.US,D,20170727,000000,28,28.35,27.65,28.05,1050797,0
+TFIN.US,D,20170728,000000,28.05,28.7,27.7,28,212844,0
+TFIN.US,D,20170731,000000,27.9,28.95,27.73,28.4,269653,0
+TFIN.US,D,20170801,000000,28.5,28.6,28.05,28.35,127331,0
+TFIN.US,D,20170802,000000,28.35,28.9,28.005,28.8,90604,0
+TFIN.US,D,20170803,000000,28.8,28.9,28.2,28.2,78154,0
+TFIN.US,D,20170804,000000,28.25,28.6719,27.95,28.05,174725,0
+TFIN.US,D,20170807,000000,28,28.95,28,28.6,196631,0
+TFIN.US,D,20170808,000000,28.5,29.2,28.4,28.6,105885,0
+TFIN.US,D,20170809,000000,28.7,28.7,27.7,27.95,100710,0
+TFIN.US,D,20170810,000000,27.85,27.9,27.4,27.55,91257,0
+TFIN.US,D,20170811,000000,27.6,27.65,26.8,27.4,88430,0
+TFIN.US,D,20170814,000000,27.45,27.9,27.45,27.8,73933,0
+TFIN.US,D,20170815,000000,28.5,28.5906,27.55,27.65,69554,0
+TFIN.US,D,20170816,000000,27.85,27.85,27.45,27.6,53408,0
+TFIN.US,D,20170817,000000,27.65,27.95,27.1,27.15,67901,0
+TFIN.US,D,20170818,000000,26.9,27.4,26.85,27.35,66144,0
+TFIN.US,D,20170821,000000,27.5,27.5,27,27.2,65167,0
+TFIN.US,D,20170822,000000,27.3,27.95,27.2,27.6,97480,0
+TFIN.US,D,20170823,000000,27.35,28.15,27.2645,27.7,55245,0
+TFIN.US,D,20170824,000000,27.95,28,27.65,27.75,107509,0
+TFIN.US,D,20170825,000000,27.85,28.05,27.45,27.9,85241,0
+TFIN.US,D,20170828,000000,28,28.05,27.65,27.75,61353,0
+TFIN.US,D,20170829,000000,27.55,27.7,27.25,27.3,57676,0
+TFIN.US,D,20170830,000000,27.3,27.8,27.3,27.6,60356,0
+TFIN.US,D,20170831,000000,27.65,28.25,27.65,28.2,92749,0
+TFIN.US,D,20170901,000000,28.25,28.5,27.95,28.2,45993,0
+TFIN.US,D,20170905,000000,28.25,28.4,28.1,28.35,138833,0
+TFIN.US,D,20170906,000000,28.4,28.6,28.3,28.3,69576,0
+TFIN.US,D,20170907,000000,28.45,28.45,28,28.075,349534,0
+TFIN.US,D,20170908,000000,28.2,28.55,28.05,28.45,181095,0
+TFIN.US,D,20170911,000000,28.6,28.85,28.5,28.7,115537,0
+TFIN.US,D,20170912,000000,28.75,29.225,28.75,29.1,56532,0
+TFIN.US,D,20170913,000000,29.15,29.45,28.9,29.3,89928,0
+TFIN.US,D,20170914,000000,29.3,29.45,28.9,29.2,98858,0
+TFIN.US,D,20170915,000000,29.25,29.4,29.05,29.35,324671,0
+TFIN.US,D,20170918,000000,29.35,29.55,29.325,29.55,81185,0
+TFIN.US,D,20170919,000000,29.55,29.75,29.55,29.6,64900,0
+TFIN.US,D,20170920,000000,29.65,30.36,29.55,30.3,99056,0
+TFIN.US,D,20170921,000000,30.35,31.5,30.35,31.3,178808,0
+TFIN.US,D,20170922,000000,31.3,31.45,31.075,31.35,59888,0
+TFIN.US,D,20170925,000000,31.25,31.3,30.7,31,91357,0
+TFIN.US,D,20170926,000000,31.15,31.4,30.9,31,96743,0
+TFIN.US,D,20170927,000000,31.05,32.1,31.05,31.95,138403,0
+TFIN.US,D,20170928,000000,32.2,32.3,31.55,32.05,99773,0
+TFIN.US,D,20170929,000000,32.1,32.6,32.05,32.25,163744,0
+TFIN.US,D,20171002,000000,32.3,32.41,31.91,32.35,68928,0
+TFIN.US,D,20171003,000000,32.4,32.4,31.8,32.05,120087,0
+TFIN.US,D,20171004,000000,32.1,32.35,31.9,32,67191,0
+TFIN.US,D,20171005,000000,32,32.5,31.875,32.2,71596,0
+TFIN.US,D,20171006,000000,31.15,31.65,30.8,31.6,131625,0
+TFIN.US,D,20171009,000000,31.55,31.85,31.45,31.6,61610,0
+TFIN.US,D,20171010,000000,31.9,32.45,31.85,32.4,67857,0
+TFIN.US,D,20171011,000000,32.4,32.45,31.95,32.075,74492,0
+TFIN.US,D,20171012,000000,32.1,32.1,31.4,31.65,76514,0
+TFIN.US,D,20171013,000000,31.7,31.7,31.25,31.3,65909,0
+TFIN.US,D,20171016,000000,31.35,31.7,31.35,31.7,68768,0
+TFIN.US,D,20171017,000000,31.7,32.2,31.35,31.55,37967,0
+TFIN.US,D,20171018,000000,31.6,32,31.55,31.8,53480,0
+TFIN.US,D,20171019,000000,31.6,31.8,31.05,31.35,74499,0
+TFIN.US,D,20171020,000000,31.8,32.4,31.4,32.1,95041,0
+TFIN.US,D,20171023,000000,32.1,33,31.55,31.95,89244,0
+TFIN.US,D,20171024,000000,32,32.2,31.55,31.85,64391,0
+TFIN.US,D,20171025,000000,31.8,32.2,31.65,31.75,53641,0
+TFIN.US,D,20171026,000000,31.9,32.7,31.85,32.55,103700,0
+TFIN.US,D,20171027,000000,32.6,32.6,32.2,32.3,41034,0
+TFIN.US,D,20171030,000000,32.2,32.2,31.05,31.35,57175,0
+TFIN.US,D,20171031,000000,31.35,31.95,30.8,31,83032,0
+TFIN.US,D,20171101,000000,31.25,31.45,30.3,30.75,139448,0
+TFIN.US,D,20171102,000000,30.7,30.9,30.5,30.7,97958,0
+TFIN.US,D,20171103,000000,30.7,30.85,30.5,30.75,87002,0
+TFIN.US,D,20171106,000000,30.8,30.85,30.125,30.65,90834,0
+TFIN.US,D,20171107,000000,30.7,30.7,29.7,29.85,79706,0
+TFIN.US,D,20171108,000000,29.7,29.7,28.95,29.3,78637,0
+TFIN.US,D,20171109,000000,29.15,29.35,26.79,28.9,83142,0
+TFIN.US,D,20171110,000000,28.95,29.6,28.5,29.2,59297,0
+TFIN.US,D,20171113,000000,29.1,29.4,28.55,29.2,66064,0
+TFIN.US,D,20171114,000000,29.1,29.8,29.05,29.8,69739,0
+TFIN.US,D,20171115,000000,29.5,29.9,28.76,29.85,62308,0
+TFIN.US,D,20171116,000000,30,30.2,29.7,29.85,71698,0
+TFIN.US,D,20171117,000000,29.7,30,29.5,29.95,47541,0
+TFIN.US,D,20171120,000000,30,30.7,28.85,30.35,191803,0
+TFIN.US,D,20171121,000000,30.55,30.95,30.45,30.8,80258,0
+TFIN.US,D,20171122,000000,30.9,31.2,30.6,30.75,70618,0
+TFIN.US,D,20171124,000000,30.95,31.45,30.475,30.8,28221,0
+TFIN.US,D,20171127,000000,30.8,31,30.15,30.15,74802,0
+TFIN.US,D,20171128,000000,30.35,31.35,30.35,31.25,73296,0
+TFIN.US,D,20171129,000000,31.4,32.9,30.95,32.8,158348,0
+TFIN.US,D,20171130,000000,33.15,33.75,32.35,33.25,392047,0
+TFIN.US,D,20171201,000000,33.15,33.8,32.075,33.1,177158,0
+TFIN.US,D,20171204,000000,33.55,34.7,33.55,34.35,163293,0
+TFIN.US,D,20171205,000000,34.45,34.9,33.9,33.9,157548,0
+TFIN.US,D,20171206,000000,33.75,34.3017,32.76,33.15,96192,0
+TFIN.US,D,20171207,000000,33.2,33.4,32.85,33.1,179119,0
+TFIN.US,D,20171208,000000,33.25,33.25,32.35,32.45,64666,0
+TFIN.US,D,20171211,000000,32.5,32.95,32.45,32.5,123585,0
+TFIN.US,D,20171212,000000,32.5,32.7,32.1,32.4,76787,0
+TFIN.US,D,20171213,000000,32.45,33.175,31.85,32.1,84471,0
+TFIN.US,D,20171214,000000,32.2,32.5,31.3,31.55,107174,0
+TFIN.US,D,20171215,000000,31.55,32.9,31.105,32.8,575192,0
+TFIN.US,D,20171218,000000,33,33.5,32.7,32.95,71604,0
+TFIN.US,D,20171219,000000,33.15,33.175,32.55,32.65,72920,0
+TFIN.US,D,20171220,000000,32.65,32.7,32.05,32.05,73282,0
+TFIN.US,D,20171221,000000,32.15,32.6,32.1,32.4,75527,0
+TFIN.US,D,20171222,000000,32.55,32.65,31.8,32.45,53565,0
+TFIN.US,D,20171226,000000,32.5,32.5,31.45,32.15,99943,0
+TFIN.US,D,20171227,000000,32.1,32.3,31.575,31.6,53292,0
+TFIN.US,D,20171228,000000,31.6,31.75,31.25,31.6,93624,0
+TFIN.US,D,20171229,000000,31.7,31.95,31.355,31.5,69487,0
+TFIN.US,D,20180102,000000,31.6,33.65,31.55,32.85,139742,0
+TFIN.US,D,20180103,000000,33.1,33.1,32.1,32.5,104573,0
+TFIN.US,D,20180104,000000,32.8,33.2,32.3,32.5,82953,0
+TFIN.US,D,20180105,000000,32.6,33.425,32.35,32.55,95921,0
+TFIN.US,D,20180108,000000,32.6,33,31.85,32.9,82533,0
+TFIN.US,D,20180109,000000,33.1,33.95,33.05,33.5,105861,0
+TFIN.US,D,20180110,000000,33.55,34.75,33.25,34.35,167192,0
+TFIN.US,D,20180111,000000,34.55,35.85,34.05,35.85,131724,0
+TFIN.US,D,20180112,000000,36,36.125,35.25,35.45,88321,0
+TFIN.US,D,20180116,000000,35.75,36.25,35.1,35.1,122490,0
+TFIN.US,D,20180117,000000,35.45,35.45,35,35.1,77581,0
+TFIN.US,D,20180118,000000,35.1,35.3,34.7,34.875,72153,0
+TFIN.US,D,20180119,000000,34.85,36,34.6,36,111569,0
+TFIN.US,D,20180122,000000,36,37.2,34.5,37,155666,0
+TFIN.US,D,20180123,000000,38,39.35,37.455,38.6,604602,0
+TFIN.US,D,20180124,000000,38.75,39.825,38.6,38.65,185547,0
+TFIN.US,D,20180125,000000,38.7,38.9,38.3365,38.5,135861,0
+TFIN.US,D,20180126,000000,38.75,38.75,38.155,38.5,106451,0
+TFIN.US,D,20180129,000000,38.75,39.05,38.45,38.85,157609,0
+TFIN.US,D,20180130,000000,38.75,39.15,38.55,38.7,76391,0
+TFIN.US,D,20180131,000000,38.85,39.15,38.45,38.5,82662,0
+TFIN.US,D,20180201,000000,38.45,38.75,37.95,38.75,52174,0
+TFIN.US,D,20180202,000000,38.6,38.7578,38.245,38.35,103319,0
+TFIN.US,D,20180205,000000,38.25,39.6,37.3,37.3,161771,0
+TFIN.US,D,20180206,000000,36.7,38.1,35.96,37.7,141363,0
+TFIN.US,D,20180207,000000,37.7,37.95,37.2,37.65,90467,0
+TFIN.US,D,20180208,000000,37.85,38.45,37.4,38.05,143333,0
+TFIN.US,D,20180209,000000,38.45,38.6,37.85,38.6,173472,0
+TFIN.US,D,20180212,000000,38.65,39.04,37.8,38.5,97712,0
+TFIN.US,D,20180213,000000,38.3,38.9,37.9,38.65,167800,0
+TFIN.US,D,20180214,000000,38.45,38.65,38.25,38.45,177249,0
+TFIN.US,D,20180215,000000,38.5,39,38.45,38.8,242667,0
+TFIN.US,D,20180216,000000,38.55,41,38.55,40.55,169582,0
+TFIN.US,D,20180220,000000,40.55,42.2,40.4254,41.5,258556,0
+TFIN.US,D,20180221,000000,41.6,42.4,41.25,41.6,124309,0
+TFIN.US,D,20180222,000000,41.65,42.1,40.9,41.25,146130,0
+TFIN.US,D,20180223,000000,41.3,41.745,40.95,41.25,105972,0
+TFIN.US,D,20180226,000000,41.15,41.75,41.05,41.35,94993,0
+TFIN.US,D,20180227,000000,41.4,41.8,40.75,41.25,110114,0
+TFIN.US,D,20180228,000000,41.4,41.4,40.75,40.95,179376,0
+TFIN.US,D,20180301,000000,40.85,41.55,40.7,41.5,174564,0
+TFIN.US,D,20180302,000000,41.4,42.35,40.65,42.25,128473,0
+TFIN.US,D,20180305,000000,42.05,42.1,40.35,41.65,121907,0
+TFIN.US,D,20180306,000000,41.8,42.25,41.15,42.1,119339,0
+TFIN.US,D,20180307,000000,41.55,42.9,41.55,42.75,93561,0
+TFIN.US,D,20180308,000000,42.85,43.45,42.04,42.35,55700,0
+TFIN.US,D,20180309,000000,42.5,43.3,41.65,43,90694,0
+TFIN.US,D,20180312,000000,42.95,43.4,42.46,43.25,64864,0
+TFIN.US,D,20180313,000000,43.55,44.05,43,43.15,109360,0
+TFIN.US,D,20180314,000000,43.4,43.9,42.65,42.65,151783,0
+TFIN.US,D,20180315,000000,42.75,43.45,42.35,43.45,103766,0
+TFIN.US,D,20180316,000000,43.4,43.9,42.95,43.6,260948,0
+TFIN.US,D,20180319,000000,43.7,43.95,43.2,43.65,98986,0
+TFIN.US,D,20180320,000000,43.65,43.75,42.8,42.9,79223,0
+TFIN.US,D,20180321,000000,42.95,43.3,42.5,42.65,54605,0
+TFIN.US,D,20180322,000000,42.45,43.2,41.955,42.2,107291,0
+TFIN.US,D,20180323,000000,42.4,42.4,40.5,40.7,117502,0
+TFIN.US,D,20180326,000000,41.2,41.625,41,41.35,87950,0
+TFIN.US,D,20180327,000000,41.5,42,40.41,40.65,71437,0
+TFIN.US,D,20180328,000000,40.7,41.35,40.11,40.7,120245,0
+TFIN.US,D,20180329,000000,40.85,41.825,40.85,41.2,170812,0
+TFIN.US,D,20180402,000000,41.1,41.805,39.6,40.05,147789,0
+TFIN.US,D,20180403,000000,40.05,41,38.955,40.8,94854,0
+TFIN.US,D,20180404,000000,40.45,41.85,40.45,41.7,100401,0
+TFIN.US,D,20180405,000000,39.5,41.425,39.5,40.45,131939,0
+TFIN.US,D,20180406,000000,40,40.65,38.8,39.4,111947,0
+TFIN.US,D,20180409,000000,39.5,40.15,39.15,39.3,88280,0
+TFIN.US,D,20180410,000000,38.4,39,38.3,38.65,2164851,0
+TFIN.US,D,20180411,000000,39.05,39.35,38.2,39.05,504615,0
+TFIN.US,D,20180412,000000,39.3,39.4,38.9,39.3,277802,0
+TFIN.US,D,20180413,000000,39.7,40.1,39,39.25,151496,0
+TFIN.US,D,20180416,000000,39.3,40.25,39.3,39.8,182326,0
+TFIN.US,D,20180417,000000,40.2,40.3,38.9,39.05,312617,0
+TFIN.US,D,20180418,000000,39,39.9,39,39.65,149146,0
+TFIN.US,D,20180419,000000,39.1,40.2,39.1,39.85,246178,0
+TFIN.US,D,20180420,000000,39.75,39.95,39.05,39.5,356355,0
+TFIN.US,D,20180423,000000,39.8,40.1,38.95,39.25,141765,0
+TFIN.US,D,20180424,000000,39.45,39.95,39.2,39.5,210344,0
+TFIN.US,D,20180425,000000,39.55,39.6,38.95,39.5,195371,0
+TFIN.US,D,20180426,000000,39.5,39.65,38.825,39,110444,0
+TFIN.US,D,20180427,000000,39.05,39.5,38.75,39.25,127073,0
+TFIN.US,D,20180430,000000,39.05,39.7,38.7,38.85,112543,0
+TFIN.US,D,20180501,000000,38.9,39.45,38.1,38.75,145081,0
+TFIN.US,D,20180502,000000,38.8,39.3,38.65,38.85,209191,0
+TFIN.US,D,20180503,000000,38.85,39.2,38.35,38.85,153896,0
+TFIN.US,D,20180504,000000,38.65,39.75,38.5,39.35,106875,0
+TFIN.US,D,20180507,000000,39.35,39.9,39.1,39.65,83792,0
+TFIN.US,D,20180508,000000,39.55,39.95,39.3,39.55,154871,0
+TFIN.US,D,20180509,000000,39.65,40.025,39.5,39.6,170146,0
+TFIN.US,D,20180510,000000,39.55,40,39.375,39.85,131913,0
+TFIN.US,D,20180511,000000,39.9,40.15,39.45,39.65,106088,0
+TFIN.US,D,20180514,000000,39.6,39.9,39.35,39.5,101672,0
+TFIN.US,D,20180515,000000,39.3,40.8,39.1,40.05,409758,0
+TFIN.US,D,20180516,000000,40.25,41.1,40.1,40.9,204363,0
+TFIN.US,D,20180517,000000,40.85,40.9,40.25,40.5,77276,0
+TFIN.US,D,20180518,000000,40.6,40.75,40.3,40.55,208910,0
+TFIN.US,D,20180521,000000,40.6,41.5,40.6,40.95,277162,0
+TFIN.US,D,20180522,000000,41.2,41.6,40.8,40.9,105558,0
+TFIN.US,D,20180523,000000,40.95,40.95,39.21,40.4,103831,0
+TFIN.US,D,20180524,000000,40.35,40.4,39.5,40,100193,0
+TFIN.US,D,20180525,000000,39.8,40.45,39.75,40.25,65722,0
+TFIN.US,D,20180529,000000,40,40,39.2,39.3,92525,0
+TFIN.US,D,20180530,000000,39.55,41.1,39.55,41.1,196750,0
+TFIN.US,D,20180531,000000,41.05,41.65,40.95,41.05,262326,0
+TFIN.US,D,20180601,000000,41.15,42.3,41.15,41.85,267911,0
+TFIN.US,D,20180604,000000,41.85,42.15,41.1825,42.15,342071,0
+TFIN.US,D,20180605,000000,42,42.6,40.805,41.85,211693,0
+TFIN.US,D,20180606,000000,41.85,42.35,41.65,42.25,270025,0
+TFIN.US,D,20180607,000000,42.15,42.6,42,42.25,119652,0
+TFIN.US,D,20180608,000000,42.3,42.7,42.1,42.25,150271,0
+TFIN.US,D,20180611,000000,42.2,42.5,41.6,41.85,153808,0
+TFIN.US,D,20180612,000000,41.95,42.05,41.15,41.65,158463,0
+TFIN.US,D,20180613,000000,41.6,42.1,41.05,41.7,172120,0
+TFIN.US,D,20180614,000000,41.75,41.75,41,41.3,108312,0
+TFIN.US,D,20180615,000000,41.05,41.45,40.75,41.4,361549,0
+TFIN.US,D,20180618,000000,41.5,42.445,41.05,41.6,134382,0
+TFIN.US,D,20180619,000000,41.4,42.2,41.35,41.6,144585,0
+TFIN.US,D,20180620,000000,41.8,42.75,41.75,42.7,168103,0
+TFIN.US,D,20180621,000000,42.85,42.85,41.5,41.7,163106,0
+TFIN.US,D,20180622,000000,41.8,41.9,40.95,41.6,1171622,0
+TFIN.US,D,20180625,000000,41.6,41.65,40.95,41.3,207736,0
+TFIN.US,D,20180626,000000,41.5,41.775,40.9,41.55,250006,0
+TFIN.US,D,20180627,000000,41.6,41.8,40.775,40.9,199581,0
+TFIN.US,D,20180628,000000,41.05,41.25,40.8,40.95,110907,0
+TFIN.US,D,20180629,000000,41.15,41.15,40.5,40.75,162697,0
+TFIN.US,D,20180702,000000,40.45,41.4,40.45,41.325,139460,0
+TFIN.US,D,20180703,000000,41.3,41.65,41.1,41.4,60912,0
+TFIN.US,D,20180705,000000,41.55,41.95,41.15,41.75,124969,0
+TFIN.US,D,20180706,000000,41.8,42.3,41.55,42,103491,0
+TFIN.US,D,20180709,000000,42,43.1706,41.95,43,182077,0
+TFIN.US,D,20180710,000000,42.95,43.3,42.1,42.2,157294,0
+TFIN.US,D,20180711,000000,42.05,42.25,41.35,41.45,133505,0
+TFIN.US,D,20180712,000000,41.85,41.85,40.6,41.1,203713,0
+TFIN.US,D,20180713,000000,41.15,41.4,40.9,41,129160,0
+TFIN.US,D,20180716,000000,40.85,41.25,40.7,40.85,213958,0
+TFIN.US,D,20180717,000000,40.85,41.4,40.65,40.7,139424,0
+TFIN.US,D,20180718,000000,40.65,41.25,40.55,41.15,226181,0
+TFIN.US,D,20180719,000000,39.75,41.25,38.3,40.05,465353,0
+TFIN.US,D,20180720,000000,40.05,40.2,38.4,39.2,409926,0
+TFIN.US,D,20180723,000000,39.4,40.3,39.35,40.15,137581,0
+TFIN.US,D,20180724,000000,40.1,40.35,39.1,39.25,158628,0
+TFIN.US,D,20180725,000000,39.25,39.3,38.65,39.25,146045,0
+TFIN.US,D,20180726,000000,39.2,39.85,39.2,39.6,168107,0
+TFIN.US,D,20180727,000000,39.5,39.65,38.45,38.55,153838,0
+TFIN.US,D,20180730,000000,38.45,38.8,37.95,38,153809,0
+TFIN.US,D,20180731,000000,38.4,38.75,37.95,38.35,204934,0
+TFIN.US,D,20180801,000000,41.15,42.35,41.05,41.4,1725622,0
+TFIN.US,D,20180802,000000,41.25,42.725,41.25,42.3,1028261,0
+TFIN.US,D,20180803,000000,41.3,42.4,41.1,41.25,4469281,0
+TFIN.US,D,20180806,000000,41.2,42.1,41,42,506317,0
+TFIN.US,D,20180807,000000,42,42.6,41.95,42.4,419508,0
+TFIN.US,D,20180808,000000,42.25,42.65,41.8,42.2,308727,0
+TFIN.US,D,20180809,000000,42.25,42.65,42,42.2,278869,0
+TFIN.US,D,20180810,000000,41.95,42.15,41.65,41.85,220700,0
+TFIN.US,D,20180813,000000,41.75,41.875,41.2,41.25,235846,0
+TFIN.US,D,20180814,000000,41.4,41.95,41.4,41.75,155094,0
+TFIN.US,D,20180815,000000,41.55,41.95,41.15,41.25,177428,0
+TFIN.US,D,20180816,000000,41.4,42,41.4,41.75,123209,0
+TFIN.US,D,20180817,000000,41.6,42,41.5,41.8,132566,0
+TFIN.US,D,20180820,000000,42,42.3,41.3,41.85,255775,0
+TFIN.US,D,20180821,000000,41.95,42.85,41.95,42.8,199047,0
+TFIN.US,D,20180822,000000,42.6,42.95,42.4,42.75,131803,0
+TFIN.US,D,20180823,000000,42.6,42.85,42.2,42.25,147056,0
+TFIN.US,D,20180824,000000,42.5,42.5,41.95,42,162890,0
+TFIN.US,D,20180827,000000,42,42.4,41.475,41.6,140617,0
+TFIN.US,D,20180828,000000,41.6,41.6,40.9,41.25,115979,0
+TFIN.US,D,20180829,000000,41.35,41.4,40.75,41.35,96885,0
+TFIN.US,D,20180830,000000,41.35,41.9,41.1,41.55,127888,0
+TFIN.US,D,20180831,000000,41.5,42.5,41.3,42.45,232743,0
+TFIN.US,D,20180904,000000,42.45,43.2,42.15,43.05,179695,0
+TFIN.US,D,20180905,000000,43,43.2,42.3,42.45,129924,0
+TFIN.US,D,20180906,000000,42.4,42.65,42.2,42.3,126620,0
+TFIN.US,D,20180907,000000,42.2,42.9,42.05,42.85,123356,0
+TFIN.US,D,20180910,000000,42.95,43.4,42.95,43.15,178318,0
+TFIN.US,D,20180911,000000,43.05,43.8,42.9,43.6,110891,0
+TFIN.US,D,20180912,000000,43.5,43.75,42.25,43.15,192974,0
+TFIN.US,D,20180913,000000,43.2,43.6,42.75,43.1,260700,0
+TFIN.US,D,20180914,000000,43.1,43.95,43.05,43.85,235695,0
+TFIN.US,D,20180917,000000,43.8,44,42.675,43.95,262078,0
+TFIN.US,D,20180918,000000,44,44.375,43.675,44.15,156580,0
+TFIN.US,D,20180919,000000,44.25,44.6,43.6,43.85,148030,0
+TFIN.US,D,20180920,000000,44.3,44.7,44.175,44.5,191016,0
+TFIN.US,D,20180921,000000,42,42.75,41.4,41.65,927665,0
+TFIN.US,D,20180924,000000,41.5,42,41.25,41.8,322703,0
+TFIN.US,D,20180925,000000,41.8,42.575,40.175,40.25,318527,0
+TFIN.US,D,20180926,000000,40.25,40.6,39.35,39.45,278651,0
+TFIN.US,D,20180927,000000,39.45,39.5,38.65,38.65,211601,0
+TFIN.US,D,20180928,000000,38.5,38.875,38.1,38.2,177511,0
+TFIN.US,D,20181001,000000,38.26,38.76,37.11,37.46,286073,0
+TFIN.US,D,20181002,000000,37.25,37.47,36.605,36.76,258203,0
+TFIN.US,D,20181003,000000,36.84,38.505,36.715,38.41,314537,0
+TFIN.US,D,20181004,000000,38.31,39.03,37.9875,38.26,163803,0
+TFIN.US,D,20181005,000000,38.25,38.54,37.99,38.24,235394,0
+TFIN.US,D,20181008,000000,38.06,38.09,37.48,37.89,126917,0
+TFIN.US,D,20181009,000000,37.89,38.83,37.29,37.95,157500,0
+TFIN.US,D,20181010,000000,37.85,38.325,37.24,37.32,164451,0
+TFIN.US,D,20181011,000000,37.33,37.91,36.19,36.19,248765,0
+TFIN.US,D,20181012,000000,36.75,36.825,34.61,35.28,279815,0
+TFIN.US,D,20181015,000000,35.15,36.39,35,36.11,176784,0
+TFIN.US,D,20181016,000000,36.35,37.02,35.95,36.91,308721,0
+TFIN.US,D,20181017,000000,36.81,37.15,36.1,36.91,189362,0
+TFIN.US,D,20181018,000000,36.77,39.19,35.77,36.17,421975,0
+TFIN.US,D,20181019,000000,36.08,36.14,35.03,35.6,376499,0
+TFIN.US,D,20181022,000000,35.64,35.75,33.93,34.25,325899,0
+TFIN.US,D,20181023,000000,33.83,34.47,33.68,34.18,197562,0
+TFIN.US,D,20181024,000000,34.12,34.83,32.61,32.69,197012,0
+TFIN.US,D,20181025,000000,32.89,34.08,32.89,33.95,258196,0
+TFIN.US,D,20181026,000000,33.5,34.1,33.17,33.92,143305,0
+TFIN.US,D,20181029,000000,35.31,36.175,34.08,35.35,275798,0
+TFIN.US,D,20181030,000000,35.24,35.91,35.15,35.88,207876,0
+TFIN.US,D,20181031,000000,36.3,36.56,35.54,35.86,221609,0
+TFIN.US,D,20181101,000000,36.47,36.96,36.1,36.74,151355,0
+TFIN.US,D,20181102,000000,37,37.3,36.45,36.77,155294,0
+TFIN.US,D,20181105,000000,36.82,37.31,36.5,37.3,145758,0
+TFIN.US,D,20181106,000000,37.31,37.6367,34.0295,37.45,90101,0
+TFIN.US,D,20181107,000000,37.45,38.76,36.57,36.94,135824,0
+TFIN.US,D,20181108,000000,36.87,37.76,36.48,37.73,103925,0
+TFIN.US,D,20181109,000000,37.69,37.88,37.14,37.54,79325,0
+TFIN.US,D,20181112,000000,37.52,37.75,37.09,37.31,72281,0
+TFIN.US,D,20181113,000000,37.4,38.06,36.87,37.41,133378,0
+TFIN.US,D,20181114,000000,37.69,37.69,36.1315,36.42,86463,0
+TFIN.US,D,20181115,000000,36.26,37.21,35.92,37.21,120793,0
+TFIN.US,D,20181116,000000,36.96,38.46,36.32,37,198610,0
+TFIN.US,D,20181119,000000,36.99,37.57,36.6257,36.82,86178,0
+TFIN.US,D,20181120,000000,36.81,37.36,36.02,36.4,123323,0
+TFIN.US,D,20181121,000000,36.63,37.22,36.105,36.63,85687,0
+TFIN.US,D,20181123,000000,36.52,37.4,36.32,37.02,70068,0
+TFIN.US,D,20181126,000000,37.24,38.02,37.18,37.66,170412,0
+TFIN.US,D,20181127,000000,37.47,37.73,37.02,37.38,77176,0
+TFIN.US,D,20181128,000000,37.45,38.66,36.925,38.48,114014,0
+TFIN.US,D,20181129,000000,38.39,38.725,37.69,38.21,130386,0
+TFIN.US,D,20181130,000000,37.84,38.74,37.745,38.28,206632,0
+TFIN.US,D,20181203,000000,38.78,38.78,37.39,38.1,110321,0
+TFIN.US,D,20181204,000000,38.02,38.61,35.46,35.59,165067,0
+TFIN.US,D,20181206,000000,35.08,35.89,34.49,34.99,144726,0
+TFIN.US,D,20181207,000000,35,35.88,34.43,34.77,130360,0
+TFIN.US,D,20181210,000000,34.85,35.665,34.31,34.82,86971,0
+TFIN.US,D,20181211,000000,35.22,35.32,34.3,34.81,159933,0
+TFIN.US,D,20181212,000000,35.19,35.48,33.2693,35.01,254915,0
+TFIN.US,D,20181213,000000,35.14,35.25,33.64,33.79,172655,0
+TFIN.US,D,20181214,000000,33.72,34.3,32.87,32.95,240938,0
+TFIN.US,D,20181217,000000,32.94,33.32,32.32,32.43,215747,0
+TFIN.US,D,20181218,000000,32.66,32.83,30.81,30.85,370745,0
+TFIN.US,D,20181219,000000,31,31.42,29.24,29.29,316823,0
+TFIN.US,D,20181220,000000,29.32,29.95,28.42,28.85,277883,0
+TFIN.US,D,20181221,000000,28.66,29.18,27.88,28.02,688028,0
+TFIN.US,D,20181224,000000,27.92,28.835,27.62,27.64,144143,0
+TFIN.US,D,20181226,000000,27.85,29.56,27.5555,29.52,216166,0
+TFIN.US,D,20181227,000000,28.63,29.28,27.47,28.93,201199,0
+TFIN.US,D,20181228,000000,29.1,30.04,29.04,29.62,241737,0
+TFIN.US,D,20181231,000000,29.85,29.85,29.295,29.7,215823,0
+TFIN.US,D,20190102,000000,29.4,30.65,29.36,29.85,172307,0
+TFIN.US,D,20190103,000000,29.62,30.34,29.47,29.64,135863,0
+TFIN.US,D,20190104,000000,30.09,30.79,29.83,30.32,186009,0
+TFIN.US,D,20190107,000000,30.4,31.49,30.075,30.66,247186,0
+TFIN.US,D,20190108,000000,30.91,31.45,30.25,31.44,131535,0
+TFIN.US,D,20190109,000000,31.6,31.6,30.96,31.08,192423,0
+TFIN.US,D,20190110,000000,31.06,31.38,30.33,30.75,160878,0
+TFIN.US,D,20190111,000000,30.66,30.69,30.23,30.63,240873,0
+TFIN.US,D,20190114,000000,30.41,31.075,30.38,30.92,222663,0
+TFIN.US,D,20190115,000000,30.93,31.25,30.64,31.22,272749,0
+TFIN.US,D,20190116,000000,31.39,32.65,31.23,32.4,222985,0
+TFIN.US,D,20190117,000000,32.39,32.605,31.87,32.14,191887,0
+TFIN.US,D,20190118,000000,32.24,32.65,32.16,32.22,104708,0
+TFIN.US,D,20190122,000000,32.11,32.4,31.56,31.74,113019,0
+TFIN.US,D,20190123,000000,31.77,31.8,28.8,29.29,644936,0
+TFIN.US,D,20190124,000000,29.18,29.76,28.76,29.58,346122,0
+TFIN.US,D,20190125,000000,29.57,30.98,29.57,30.86,259162,0
+TFIN.US,D,20190128,000000,30.54,30.96,30.01,30.8,342482,0
+TFIN.US,D,20190129,000000,30.79,31.06,30.59,30.81,82898,0
+TFIN.US,D,20190130,000000,30.83,31.05,30.1,30.68,169515,0
+TFIN.US,D,20190131,000000,30.52,30.8,29.418,30.46,224339,0
+TFIN.US,D,20190201,000000,30.68,31.225,30.64,30.88,115170,0
+TFIN.US,D,20190204,000000,30.87,31.3936,30.66,31.34,86808,0
+TFIN.US,D,20190205,000000,31.33,31.74,30.96,31.05,56697,0
+TFIN.US,D,20190206,000000,31.01,31.14,30.62,30.7,58332,0
+TFIN.US,D,20190207,000000,30.76,31.47,30.17,30.67,117216,0
+TFIN.US,D,20190208,000000,30.45,30.85,30.005,30.41,89324,0
+TFIN.US,D,20190211,000000,30.63,30.63,30.19,30.53,66156,0
+TFIN.US,D,20190212,000000,30.82,31.31,30.51,30.83,79437,0
+TFIN.US,D,20190213,000000,30.92,31.6,30.68,31.41,116283,0
+TFIN.US,D,20190214,000000,31.26,32.19,30.815,31.93,280647,0
+TFIN.US,D,20190215,000000,32.13,33.16,32.1001,33.1,213367,0
+TFIN.US,D,20190219,000000,32.95,33.3575,32.78,33.24,95019,0
+TFIN.US,D,20190220,000000,33.27,33.76,33.09,33.67,131105,0
+TFIN.US,D,20190221,000000,33.73,33.73,32.91,33.18,54216,0
+TFIN.US,D,20190222,000000,33.19,33.61,33.04,33.58,66727,0
+TFIN.US,D,20190225,000000,33.79,33.97,33.41,33.5,158041,0
+TFIN.US,D,20190226,000000,33.4,33.74,33.25,33.5,128788,0
+TFIN.US,D,20190227,000000,33.51,33.9,33.28,33.65,97142,0
+TFIN.US,D,20190228,000000,33.67,34.03,33.53,33.87,112266,0
+TFIN.US,D,20190301,000000,34,34.16,33.62,33.8,119931,0
+TFIN.US,D,20190304,000000,33.81,33.85,33.44,33.51,113851,0
+TFIN.US,D,20190305,000000,33.51,33.69,33.065,33.37,75338,0
+TFIN.US,D,20190306,000000,33.34,33.355,31.86,31.99,132921,0
+TFIN.US,D,20190307,000000,31.97,31.97,30.5,30.51,129165,0
+TFIN.US,D,20190308,000000,30.41,31,30.2,30.74,82738,0
+TFIN.US,D,20190311,000000,30.84,31.56,30.66,31.29,79618,0
+TFIN.US,D,20190312,000000,31.28,31.425,30.74,30.87,43903,0
+TFIN.US,D,20190313,000000,31.09,31.29,30.92,31.03,63853,0
+TFIN.US,D,20190314,000000,31.06,31.11,30.79,31.07,46775,0
+TFIN.US,D,20190315,000000,31.08,31.12,30.74,30.89,254144,0
+TFIN.US,D,20190318,000000,30.91,31.255,30.838,31.25,104634,0
+TFIN.US,D,20190319,000000,31.42,31.42,30.43,30.56,107862,0
+TFIN.US,D,20190320,000000,30.51,30.55,29.43,29.5,159597,0
+TFIN.US,D,20190321,000000,29.37,30.45,29.05,29.27,185205,0
+TFIN.US,D,20190322,000000,29.02,29.38,27.73,28.31,152418,0
+TFIN.US,D,20190325,000000,28.3,28.87,27.96,28.59,83963,0
+TFIN.US,D,20190326,000000,28.77,29.69,28.77,29.48,130387,0
+TFIN.US,D,20190327,000000,29.42,29.7242,29.22,29.34,243886,0
+TFIN.US,D,20190328,000000,29.3,29.92,29.16,29.92,147403,0
+TFIN.US,D,20190329,000000,30.14,30.14,29.1,29.39,222354,0
+TFIN.US,D,20190401,000000,29.6,30.31,29.51,29.98,225653,0
+TFIN.US,D,20190402,000000,29.87,29.98,29.59,29.77,83776,0
+TFIN.US,D,20190403,000000,30.23,30.23,29.69,29.8,65361,0
+TFIN.US,D,20190404,000000,29.95,30.55,29.81,30.53,88746,0
+TFIN.US,D,20190405,000000,30.54,31.03,30.44,30.88,84729,0
+TFIN.US,D,20190408,000000,30.87,31.065,30.62,30.64,84069,0
+TFIN.US,D,20190409,000000,30.63,30.66,30,30.05,101402,0
+TFIN.US,D,20190410,000000,30.04,30.64,29.73,30.5,174980,0
+TFIN.US,D,20190411,000000,30.58,30.74,30.3,30.48,103396,0
+TFIN.US,D,20190412,000000,30.81,31.29,30.24,31.18,179565,0
+TFIN.US,D,20190415,000000,31.17,31.32,30.43,30.61,133118,0
+TFIN.US,D,20190416,000000,30.63,30.975,30.47,30.81,152193,0
+TFIN.US,D,20190417,000000,30.95,31.05,30.535,30.77,195974,0
+TFIN.US,D,20190418,000000,30.47,31.4,29.165,29.38,264005,0
+TFIN.US,D,20190422,000000,27.78,28.94,27.6794,28.57,294488,0
+TFIN.US,D,20190423,000000,28.63,30.13,28.63,29.97,145686,0
+TFIN.US,D,20190424,000000,30.02,30.66,29.595,30.49,114619,0
+TFIN.US,D,20190425,000000,30.55,30.8,29.8801,30.5,190917,0
+TFIN.US,D,20190426,000000,30.43,30.89,30.32,30.82,102861,0
+TFIN.US,D,20190429,000000,30.82,31.65,30.79,31.11,154047,0
+TFIN.US,D,20190430,000000,31.25,31.37,30.81,31.01,115999,0
+TFIN.US,D,20190501,000000,31.05,31.5,30.77,31,208677,0
+TFIN.US,D,20190502,000000,31,31.715,30.89,31.04,85365,0
+TFIN.US,D,20190503,000000,31,31.38,30.94,31.38,146507,0
+TFIN.US,D,20190506,000000,30.78,31.68,30.78,31.65,140983,0
+TFIN.US,D,20190507,000000,31.33,31.33,30.64,30.71,83804,0
+TFIN.US,D,20190508,000000,30.86,31.28,30.38,30.41,149416,0
+TFIN.US,D,20190509,000000,30.12,30.45,29.74,30.13,188837,0
+TFIN.US,D,20190510,000000,30.02,30.53,29.84,30.42,163510,0
+TFIN.US,D,20190513,000000,29.89,30.15,28.87,28.99,128211,0
+TFIN.US,D,20190514,000000,28.99,29.91,28.99,29.77,135063,0
+TFIN.US,D,20190515,000000,29.52,29.7,29.02,29.54,86750,0
+TFIN.US,D,20190516,000000,29.65,30.15,29.65,29.84,87535,0
+TFIN.US,D,20190517,000000,29.73,30.7,29.73,30,115679,0
+TFIN.US,D,20190520,000000,29.81,30.52,29.81,30.46,126186,0
+TFIN.US,D,20190521,000000,30.47,30.96,30.36,30.46,66655,0
+TFIN.US,D,20190522,000000,30.39,30.4952,29.82,30.12,58196,0
+TFIN.US,D,20190523,000000,29.9,29.94,29.37,29.92,149219,0
+TFIN.US,D,20190524,000000,30.14,30.28,29.86,30,135195,0
+TFIN.US,D,20190528,000000,29.96,30.31,29.9,30.01,161759,0
+TFIN.US,D,20190529,000000,29.78,29.9,29.18,29.74,80014,0
+TFIN.US,D,20190530,000000,29.81,30.07,28.865,29.27,117705,0
+TFIN.US,D,20190531,000000,28.8,28.85,27.93,28.07,206939,0
+TFIN.US,D,20190603,000000,27.88,28.62,27.82,27.93,179377,0
+TFIN.US,D,20190604,000000,28.33,28.84,27.82,28.78,163517,0
+TFIN.US,D,20190605,000000,28.75,28.95,28.29,28.46,533539,0
+TFIN.US,D,20190606,000000,28.51,28.535,27.21,28,145982,0
+TFIN.US,D,20190607,000000,27.83,28.09,27.7,27.89,67404,0
+TFIN.US,D,20190610,000000,28.15,28.93,28.15,28.44,89620,0
+TFIN.US,D,20190611,000000,28.76,28.91,28.45,28.85,119917,0
+TFIN.US,D,20190612,000000,28.95,29.28,28.79,29.22,114636,0
+TFIN.US,D,20190613,000000,29.37,29.69,29.23,29.63,94094,0
+TFIN.US,D,20190614,000000,29.88,29.88,29.4,29.51,91088,0
+TFIN.US,D,20190617,000000,29.49,29.95,29.36,29.91,148719,0
+TFIN.US,D,20190618,000000,29.82,30.73,29.82,30.14,155584,0
+TFIN.US,D,20190619,000000,30.12,30.35,29.63,29.89,111267,0
+TFIN.US,D,20190620,000000,30,30,28.58,29.1,202684,0
+TFIN.US,D,20190621,000000,28.98,29.35,28.74,28.9,202461,0
+TFIN.US,D,20190624,000000,29,29.27,28.44,28.51,71585,0
+TFIN.US,D,20190625,000000,28.48,28.56,28,28.36,77578,0
+TFIN.US,D,20190626,000000,28.35,28.56,28,28.16,118979,0
+TFIN.US,D,20190627,000000,28.12,28.97,28.12,28.93,93172,0
+TFIN.US,D,20190628,000000,29.12,29.9709,28.97,29.05,714185,0
+TFIN.US,D,20190701,000000,29.4,29.57,29.05,29.46,172905,0
+TFIN.US,D,20190702,000000,29.31,29.31,28.67,28.87,69543,0
+TFIN.US,D,20190703,000000,28.83,28.95,28.65,28.85,59973,0
+TFIN.US,D,20190705,000000,28.89,29.46,28.89,29.1,94328,0
+TFIN.US,D,20190708,000000,28.88,29.27,28.73,28.84,81683,0
+TFIN.US,D,20190709,000000,28.42,28.91,28.36,28.84,69641,0
+TFIN.US,D,20190710,000000,28.88,29.03,28.59,28.61,76121,0
+TFIN.US,D,20190711,000000,28.59,28.69,27.89,28.41,162841,0
+TFIN.US,D,20190712,000000,28.35,28.6,28.3,28.47,159359,0
+TFIN.US,D,20190715,000000,28.57,28.57,27.61,27.92,116151,0
+TFIN.US,D,20190716,000000,27.9,28.045,27.66,27.74,115945,0
+TFIN.US,D,20190717,000000,27.66,27.74,27.24,27.41,138404,0
+TFIN.US,D,20190718,000000,29.91,30.23,27.9,29.91,527460,0
+TFIN.US,D,20190719,000000,29.85,30.83,29.7308,30.33,321712,0
+TFIN.US,D,20190722,000000,30.16,30.43,29.83,30.29,117396,0
+TFIN.US,D,20190723,000000,30.34,30.58,29.97,30.35,159126,0
+TFIN.US,D,20190724,000000,31.63,31.64,30.2,31.63,403879,0
+TFIN.US,D,20190725,000000,31.63,31.9,31.37,31.5,161128,0
+TFIN.US,D,20190726,000000,31.67,32.28,31.61,32.17,170288,0
+TFIN.US,D,20190729,000000,32.13,32.22,31.55,31.64,66860,0
+TFIN.US,D,20190730,000000,31.29,31.74,31.29,31.61,82546,0
+TFIN.US,D,20190731,000000,31.63,32.07,31.14,31.21,155288,0
+TFIN.US,D,20190801,000000,31.11,31.615,29.85,29.97,181553,0
+TFIN.US,D,20190802,000000,29.76,30.17,29.23,30.12,196582,0
+TFIN.US,D,20190805,000000,29.54,29.54,28.75,29.02,299216,0
+TFIN.US,D,20190806,000000,29.36,29.44,28.49,29.36,183687,0
+TFIN.US,D,20190807,000000,28.81,29.62,28.48,29.38,263725,0
+TFIN.US,D,20190808,000000,29.63,29.92,29.39,29.7,207282,0
+TFIN.US,D,20190809,000000,29.67,29.73,29.265,29.49,225280,0
+TFIN.US,D,20190812,000000,29.18,29.47,28.94,29.03,73201,0
+TFIN.US,D,20190813,000000,28.7,29.86,28.7,29.6,75557,0
+TFIN.US,D,20190814,000000,28.9,29.11,28.61,28.91,112482,0
+TFIN.US,D,20190815,000000,29.17,29.47,28.665,28.84,85204,0
+TFIN.US,D,20190816,000000,29.16,29.805,29.01,29.67,91750,0
+TFIN.US,D,20190819,000000,30,30.38,29.99,30.13,117745,0
+TFIN.US,D,20190820,000000,29.87,30.24,29.03,29.28,248708,0
+TFIN.US,D,20190821,000000,29.58,29.62,29.23,29.61,149572,0
+TFIN.US,D,20190822,000000,29.66,29.76,29.4,29.61,102296,0
+TFIN.US,D,20190823,000000,29.47,29.65,28.59,28.74,196576,0
+TFIN.US,D,20190826,000000,29.08,29.18,28.27,28.59,312803,0
+TFIN.US,D,20190827,000000,28.71,28.85,27.71,27.96,146481,0
+TFIN.US,D,20190828,000000,27.73,29.45,27.73,29.11,237768,0
+TFIN.US,D,20190829,000000,29.73,30.83,29.3691,30.17,236110,0
+TFIN.US,D,20190830,000000,30.74,31,29.95,29.99,174411,0
+TFIN.US,D,20190903,000000,29.75,29.75,29.01,29.6,322077,0
+TFIN.US,D,20190904,000000,29.95,30.1,29.45,29.48,107118,0
+TFIN.US,D,20190905,000000,29.98,30.82,29.97,30.26,140453,0
+TFIN.US,D,20190906,000000,30.3,30.45,29.64,29.71,105407,0
+TFIN.US,D,20190909,000000,29.89,31.565,29.89,31.16,137801,0
+TFIN.US,D,20190910,000000,31.15,31.53,30.97,31.2,119782,0
+TFIN.US,D,20190911,000000,31.24,32.04,30.73,31.76,118991,0
+TFIN.US,D,20190912,000000,31.54,32.28,31.02,32.18,219377,0
+TFIN.US,D,20190913,000000,32.51,32.78,32.14,32.62,118975,0
+TFIN.US,D,20190916,000000,32.29,33,32.185,32.85,92176,0
+TFIN.US,D,20190917,000000,32.65,32.69,31.79,32.44,103861,0
+TFIN.US,D,20190918,000000,32.17,32.285,31.54,32.17,133891,0
+TFIN.US,D,20190919,000000,32.07,32.75,31.87,31.93,89724,0
+TFIN.US,D,20190920,000000,31.98,32.45,31.76,32.27,427807,0
+TFIN.US,D,20190923,000000,32.11,32.23,31.69,31.93,115368,0
+TFIN.US,D,20190924,000000,32.09,32.09,31.28,31.36,102812,0
+TFIN.US,D,20190925,000000,31.56,32.38,31.53,32.17,104252,0
+TFIN.US,D,20190926,000000,31.95,32.12,31.56,31.65,70294,0
+TFIN.US,D,20190927,000000,31.8,32.12,31.65,32.03,122781,0
+TFIN.US,D,20190930,000000,32.03,32.2,31.85,31.89,113860,0
+TFIN.US,D,20191001,000000,32.26,32.5,31.22,31.31,109862,0
+TFIN.US,D,20191002,000000,30.97,31.33,30.695,31.14,62878,0
+TFIN.US,D,20191003,000000,30.94,31.25,30.4454,31.01,92481,0
+TFIN.US,D,20191004,000000,31.1,31.47,30.9,31.44,80226,0
+TFIN.US,D,20191007,000000,31.23,31.66,31.145,31.25,92013,0
+TFIN.US,D,20191008,000000,30.79,30.79,30.23,30.26,82516,0
+TFIN.US,D,20191009,000000,30.54,30.85,30.29,30.4,136251,0
+TFIN.US,D,20191010,000000,30.43,31.01,30.33,30.45,86471,0
+TFIN.US,D,20191011,000000,30.83,31.5,30.83,31.08,92383,0
+TFIN.US,D,20191014,000000,30.93,31.5308,30.72,31.15,79596,0
+TFIN.US,D,20191015,000000,31.15,31.6,31.02,31.15,96069,0
+TFIN.US,D,20191016,000000,31.22,31.57,31.22,31.29,123380,0
+TFIN.US,D,20191017,000000,31.25,31.64,30.35,31.49,223048,0
+TFIN.US,D,20191018,000000,31.11,31.85,31.04,31.73,121018,0
+TFIN.US,D,20191021,000000,31.85,32.96,31.82,32.95,191309,0
+TFIN.US,D,20191022,000000,32.94,33.83,32.86,33.55,182295,0
+TFIN.US,D,20191023,000000,33.35,33.53,32.38,32.78,133485,0
+TFIN.US,D,20191024,000000,32.86,32.86,32.25,32.45,88498,0
+TFIN.US,D,20191025,000000,32.48,32.86,32.35,32.58,69949,0
+TFIN.US,D,20191028,000000,32.9,33.25,32.765,32.86,64144,0
+TFIN.US,D,20191029,000000,32.84,33.63,32.84,33.47,123435,0
+TFIN.US,D,20191030,000000,33.27,33.43,32.4,32.9,101696,0
+TFIN.US,D,20191031,000000,32.68,32.68,32.22,32.45,83994,0
+TFIN.US,D,20191101,000000,32.77,33.1,32.69,32.88,66272,0
+TFIN.US,D,20191104,000000,33.14,33.6,33.01,33.55,56201,0
+TFIN.US,D,20191105,000000,33.62,33.93,33.4,33.78,84002,0
+TFIN.US,D,20191106,000000,33.67,33.77,33.27,33.48,67239,0
+TFIN.US,D,20191107,000000,33.84,34.82,33.84,34.21,176013,0
+TFIN.US,D,20191108,000000,34.15,34.18,33.51,33.7,46737,0
+TFIN.US,D,20191111,000000,33.53,33.79,33.1941,33.76,117150,0
+TFIN.US,D,20191112,000000,33.86,34.36,33.78,34.31,92201,0
+TFIN.US,D,20191113,000000,33.96,33.96,33.37,33.445,83309,0
+TFIN.US,D,20191114,000000,33.4,33.55,33.19,33.24,68231,0
+TFIN.US,D,20191115,000000,33.51,33.51,32.82,32.86,68430,0
+TFIN.US,D,20191118,000000,32.71,33.35,32.54,33.33,81342,0
+TFIN.US,D,20191119,000000,33.53,34.76,33.41,34.65,304518,0
+TFIN.US,D,20191120,000000,34.36,34.7,34.02,34.6,238037,0
+TFIN.US,D,20191121,000000,34.65,35.33,34.25,34.91,243532,0
+TFIN.US,D,20191122,000000,35.06,35.22,34.7,35.01,120364,0
+TFIN.US,D,20191125,000000,34.85,35.79,34.75,35.47,168324,0
+TFIN.US,D,20191126,000000,35.31,35.94,35.19,35.52,176988,0
+TFIN.US,D,20191127,000000,35.58,36.09,35.58,35.76,93042,0
+TFIN.US,D,20191129,000000,35.52,36.03,35.52,35.86,105072,0
+TFIN.US,D,20191202,000000,35.91,36.01,35.45,35.58,152034,0
+TFIN.US,D,20191203,000000,35.15,35.66,34.99,35.48,193224,0
+TFIN.US,D,20191204,000000,35.54,36.75,35.54,36.48,225720,0
+TFIN.US,D,20191205,000000,36.48,36.865,36.34,36.63,169525,0
+TFIN.US,D,20191206,000000,36.91,37.65,36.91,37.56,224600,0
+TFIN.US,D,20191209,000000,37.5,38.04,37.37,37.82,213055,0
+TFIN.US,D,20191210,000000,37.76,38.04,37.59,37.95,189024,0
+TFIN.US,D,20191211,000000,38.04,38.31,37.68,38.06,125793,0
+TFIN.US,D,20191212,000000,37.98,38.85,37.98,38.25,179401,0
+TFIN.US,D,20191213,000000,38.29,38.57,37.89,38.41,146278,0
+TFIN.US,D,20191216,000000,38.73,38.905,37.9,37.96,275151,0
+TFIN.US,D,20191217,000000,38.03,38.65,37.845,38.57,102467,0
+TFIN.US,D,20191218,000000,38.72,39,38.12,38.93,149098,0
+TFIN.US,D,20191219,000000,38.83,38.83,38.37,38.46,128040,0
+TFIN.US,D,20191220,000000,38.67,38.67,38.28,38.39,703639,0
+TFIN.US,D,20191223,000000,38.28,38.315,37.83,37.94,83435,0
+TFIN.US,D,20191224,000000,37.84,38.64,37.38,38.64,70326,0
+TFIN.US,D,20191226,000000,38.69,38.69,38.16,38.34,50609,0
+TFIN.US,D,20191227,000000,38.33,38.54,38.06,38.39,123202,0
+TFIN.US,D,20191230,000000,38.54,38.745,37.67,37.995,127188,0
+TFIN.US,D,20191231,000000,38.15,38.39,37.96,38.02,177527,0
+TFIN.US,D,20200102,000000,38.26,38.26,37.42,37.92,113865,0
+TFIN.US,D,20200103,000000,37.46,38.11,37.21,38.095,147281,0
+TFIN.US,D,20200106,000000,37.71,37.83,37.33,37.54,108473,0
+TFIN.US,D,20200107,000000,37.45,37.45,37.09,37.33,85534,0
+TFIN.US,D,20200108,000000,37.5,37.74,37.05,37.52,66650,0
+TFIN.US,D,20200109,000000,38.05,38.135,37.52,37.84,79165,0
+TFIN.US,D,20200110,000000,37.85,37.92,37.5,37.58,77274,0
+TFIN.US,D,20200113,000000,37.55,38,37.48,37.95,94416,0
+TFIN.US,D,20200114,000000,37.9,38.61,37.9,38.19,91108,0
+TFIN.US,D,20200115,000000,37.89,38.21,37.51,37.77,104918,0
+TFIN.US,D,20200116,000000,38.04,38.93,37.94,38.63,144771,0
+TFIN.US,D,20200117,000000,38.97,39.41,38.29,38.29,138827,0
+TFIN.US,D,20200121,000000,38.29,38.49,37.75,38.48,181243,0
+TFIN.US,D,20200122,000000,39.44,41.23,38.2238,40.6,425187,0
+TFIN.US,D,20200123,000000,40.77,41.29,40.22,40.74,241941,0
+TFIN.US,D,20200124,000000,40.64,40.8,39.81,40.3,187644,0
+TFIN.US,D,20200127,000000,39.57,40.995,39.51,40.43,139779,0
+TFIN.US,D,20200128,000000,40.49,40.69,39.54,39.78,176282,0
+TFIN.US,D,20200129,000000,39.73,39.87,39,39.03,119168,0
+TFIN.US,D,20200130,000000,38.89,40.2,38.86,40.05,153205,0
+TFIN.US,D,20200131,000000,39.88,39.88,38.92,38.98,167819,0
+TFIN.US,D,20200203,000000,39.34,39.8,38.98,39.65,216266,0
+TFIN.US,D,20200204,000000,40.03,41.62,39.915,41.55,239445,0
+TFIN.US,D,20200205,000000,41.99,42.99,41.79,42.92,218488,0
+TFIN.US,D,20200206,000000,43.15,43.15,42.095,42.17,192525,0
+TFIN.US,D,20200207,000000,42.08,42.12,41.63,41.83,185033,0
+TFIN.US,D,20200210,000000,40,42,40,41.53,232686,0
+TFIN.US,D,20200211,000000,41.6,42.135,41.435,41.79,151523,0
+TFIN.US,D,20200212,000000,42.17,42.28,41.39,41.84,190184,0
+TFIN.US,D,20200213,000000,41.52,42.1,41.4,42,211812,0
+TFIN.US,D,20200214,000000,41.97,42.32,41.78,41.81,113704,0
+TFIN.US,D,20200218,000000,41.86,41.86,41.26,41.66,136851,0
+TFIN.US,D,20200219,000000,41.75,41.965,41.47,41.63,167913,0
+TFIN.US,D,20200220,000000,41.51,42.29,41.51,42.22,158947,0
+TFIN.US,D,20200221,000000,42.02,42.39,41.68,41.98,141785,0
+TFIN.US,D,20200224,000000,41.21,41.84,40.74,41.61,184312,0
+TFIN.US,D,20200225,000000,41.58,41.73,39.76,40.07,278881,0
+TFIN.US,D,20200226,000000,40.24,40.53,38.52,38.62,381398,0
+TFIN.US,D,20200227,000000,37.91,38.74,36.4,36.45,184369,0
+TFIN.US,D,20200228,000000,35.28,36.2,33.44,33.87,230091,0
+TFIN.US,D,20200302,000000,33.95,34.59,33.15,34.49,299017,0
+TFIN.US,D,20200303,000000,34.73,35.7,33.83,33.93,212274,0
+TFIN.US,D,20200304,000000,34.22,34.81,33.3,34.12,183683,0
+TFIN.US,D,20200305,000000,33.18,33.7,32.7,32.8,285364,0
+TFIN.US,D,20200306,000000,31.77,32,29.9,30.41,158217,0
+TFIN.US,D,20200309,000000,26.03,26.9,23.02,23.15,431311,0
+TFIN.US,D,20200310,000000,24.28,25.38,22.67,24.82,291581,0
+TFIN.US,D,20200311,000000,23.83,24.48,22.52,22.72,291381,0
+TFIN.US,D,20200312,000000,21.53,22.26,19.63,20.09,193146,0
+TFIN.US,D,20200313,000000,21.66,22.975,20.675,22.86,261718,0
+TFIN.US,D,20200316,000000,19.61,21.07,19.05,19.37,199239,0
+TFIN.US,D,20200317,000000,20.87,22.69,19.03,22.69,472558,0
+TFIN.US,D,20200318,000000,21.11,22.68,20.54,21.95,351790,0
+TFIN.US,D,20200319,000000,21.4,23.79,20.1,23.32,337076,0
+TFIN.US,D,20200320,000000,23.2,24.01,20.06,20.7,340981,0
+TFIN.US,D,20200323,000000,20.8,21.55,19.542,20.75,214893,0
+TFIN.US,D,20200324,000000,21.99,22.89,21.5,22.53,289766,0
+TFIN.US,D,20200325,000000,22.47,24.32,21.2092,24.09,326379,0
+TFIN.US,D,20200326,000000,24.33,26.12,24.02,25.63,366603,0
+TFIN.US,D,20200327,000000,24.05,25.62,23.6,25.21,194577,0
+TFIN.US,D,20200330,000000,25.53,26.32,24.08,26.18,149335,0
+TFIN.US,D,20200331,000000,25.91,26.85,25.26,26,163892,0
+TFIN.US,D,20200401,000000,24.7,24.86,23.37,23.74,133437,0
+TFIN.US,D,20200402,000000,23.42,25.16,23.42,24.87,124476,0
+TFIN.US,D,20200403,000000,24.15,25.14,22.67,23.02,144353,0
+TFIN.US,D,20200406,000000,24.29,25.22,23.99,24.63,182271,0
+TFIN.US,D,20200407,000000,25.52,25.89,23.75,23.86,331973,0
+TFIN.US,D,20200408,000000,24.07,25.34,23.8,25.02,209628,0
+TFIN.US,D,20200409,000000,25.9,28.23,25.65,28.05,254089,0
+TFIN.US,D,20200413,000000,27.99,27.99,25.44,25.9,237812,0
+TFIN.US,D,20200414,000000,26.5,26.99,25.18,26.28,138367,0
+TFIN.US,D,20200415,000000,25.07,25.86,24.4,24.45,173747,0
+TFIN.US,D,20200416,000000,24.51,25.55,23.1,23.54,170198,0
+TFIN.US,D,20200417,000000,24.64,25.75,24.08,25.51,92177,0
+TFIN.US,D,20200420,000000,24.69,25.2659,24.19,24.8,125254,0
+TFIN.US,D,20200421,000000,23.01,24.53,22.382,24.42,268456,0
+TFIN.US,D,20200422,000000,22.62,23.11,22.01,22.27,378987,0
+TFIN.US,D,20200423,000000,22.5,22.75,21.92,22.42,159637,0
+TFIN.US,D,20200424,000000,22.58,23.5,22.23,23.38,160619,0
+TFIN.US,D,20200427,000000,24.01,26.24,23.71,26.1,242813,0
+TFIN.US,D,20200428,000000,26.94,27.77,26.61,26.82,154301,0
+TFIN.US,D,20200429,000000,28.33,29.7,27.98,29.17,158035,0
+TFIN.US,D,20200430,000000,28.25,28.97,27.5,27.71,218886,0
+TFIN.US,D,20200501,000000,26.87,26.885,25.51,26.25,159104,0
+TFIN.US,D,20200504,000000,25.98,26.19,24.98,25.53,187728,0
+TFIN.US,D,20200505,000000,26.17,26.21,24.7,24.83,150562,0
+TFIN.US,D,20200506,000000,24.94,25.4,23.49,23.54,164717,0
+TFIN.US,D,20200507,000000,24.15,25.12,23.8,24.55,173176,0
+TFIN.US,D,20200508,000000,25.33,26.14,25.09,25.97,128502,0
+TFIN.US,D,20200511,000000,25.56,25.56,23.37,23.51,124695,0
+TFIN.US,D,20200512,000000,23.93,24.01,23.03,23.09,137659,0
+TFIN.US,D,20200513,000000,23.05,23.05,20.42,20.84,128834,0
+TFIN.US,D,20200514,000000,20.18,21.16,19.5,20.84,131818,0
+TFIN.US,D,20200515,000000,20.85,21.35,20.63,21.18,124156,0
+TFIN.US,D,20200518,000000,22.64,23.13,21.95,23.04,159907,0
+TFIN.US,D,20200519,000000,22.79,23.62,21.84,21.88,117599,0
+TFIN.US,D,20200520,000000,22.52,23.59,22.51,23.54,189293,0
+TFIN.US,D,20200521,000000,23.53,23.77,23.19,23.36,70066,0
+TFIN.US,D,20200522,000000,23.54,23.72,22.67,22.92,85155,0
+TFIN.US,D,20200526,000000,24.26,25.455,24.26,25.35,97995,0
+TFIN.US,D,20200527,000000,26.51,27.22,25.76,27.15,150205,0
+TFIN.US,D,20200528,000000,27.5,27.5,25.25,25.33,137111,0
+TFIN.US,D,20200529,000000,24.71,24.91,24.1,24.55,102706,0
+TFIN.US,D,20200601,000000,24.83,25.28,24.34,24.37,111067,0
+TFIN.US,D,20200602,000000,23.1,24.24,22.8225,23.08,138133,0
+TFIN.US,D,20200603,000000,23.9,25.3,23.57,24.72,117764,0
+TFIN.US,D,20200604,000000,24.64,26.245,24.31,26.19,142990,0
+TFIN.US,D,20200605,000000,27.5,28.68,27.05,28.3,142331,0
+TFIN.US,D,20200608,000000,29.04,29.49,27.855,28.06,87507,0
+TFIN.US,D,20200609,000000,27.21,28.84,27.07,28.26,89922,0
+TFIN.US,D,20200610,000000,27.89,28.44,26.55,26.78,95205,0
+TFIN.US,D,20200611,000000,24.88,25.35,23.41,23.67,119921,0
+TFIN.US,D,20200612,000000,24.94,25.36,23.01,23.67,166789,0
+TFIN.US,D,20200615,000000,22.8,24.09,22.72,23.87,168016,0
+TFIN.US,D,20200616,000000,24.31,25.11,23.86,24.73,204277,0
+TFIN.US,D,20200617,000000,24.84,24.84,23.15,23.2,116144,0
+TFIN.US,D,20200618,000000,22.95,23.74,22.71,23.44,139909,0
+TFIN.US,D,20200619,000000,23.79,23.79,22.68,23.34,441975,0
+TFIN.US,D,20200622,000000,23.54,24.55,22.43,24.48,149411,0
+TFIN.US,D,20200623,000000,24.81,25.105,23.81,23.96,170056,0
+TFIN.US,D,20200624,000000,23.46,23.62,22.35,22.97,199601,0
+TFIN.US,D,20200625,000000,22.92,23.84,22.655,23.83,125891,0
+TFIN.US,D,20200626,000000,23.28,23.28,22,22.89,405386,0
+TFIN.US,D,20200629,000000,23.44,24.06,22.95,23.76,104800,0
+TFIN.US,D,20200630,000000,23.36,24.46,23.36,24.27,83631,0
+TFIN.US,D,20200701,000000,24.24,24.54,22.81,22.91,188374,0
+TFIN.US,D,20200702,000000,23.37,24.15,22.72,22.87,106576,0
+TFIN.US,D,20200706,000000,23.56,23.88,22.92,22.99,119050,0
+TFIN.US,D,20200707,000000,22.63,22.75,22.06,22.12,104935,0
+TFIN.US,D,20200708,000000,22.15,22.57,21.72,22.43,165587,0
+TFIN.US,D,20200709,000000,22.54,22.66,21.26,21.48,101512,0
+TFIN.US,D,20200710,000000,23.63,23.63,22.13,23.41,188893,0
+TFIN.US,D,20200713,000000,23.53,23.96,22.86,23.42,111100,0
+TFIN.US,D,20200714,000000,23.37,23.57,22.63,23.26,100159,0
+TFIN.US,D,20200715,000000,24,24.75,23.9201,24.44,109777,0
+TFIN.US,D,20200716,000000,24.3,25.06,23.82,24.72,108448,0
+TFIN.US,D,20200717,000000,24.63,24.83,23.75,24,83805,0
+TFIN.US,D,20200720,000000,23.81,24.59,23.22,23.37,89229,0
+TFIN.US,D,20200721,000000,26.45,27.95,25.3,27.01,191618,0
+TFIN.US,D,20200722,000000,26.42,27.13,26.14,26.84,115107,0
+TFIN.US,D,20200723,000000,26.82,27.32,26.32,26.9,90779,0
+TFIN.US,D,20200724,000000,27.03,27.35,26.17,26.45,108917,0
+TFIN.US,D,20200727,000000,26.47,27.08,26.15,27.02,119435,0
+TFIN.US,D,20200728,000000,26.63,27.05,25.63,25.68,83290,0
+TFIN.US,D,20200729,000000,25.77,26.93,25.77,26.93,93973,0
+TFIN.US,D,20200730,000000,26.13,26.66,25.77,26.2,102574,0
+TFIN.US,D,20200731,000000,26.26,26.56,25.55,26.2,163409,0
+TFIN.US,D,20200803,000000,26.21,26.58,25.84,26.34,71200,0
+TFIN.US,D,20200804,000000,26.16,26.24,25.91,26.18,64628,0
+TFIN.US,D,20200805,000000,26.8,27.24,26.065,27.12,86969,0
+TFIN.US,D,20200806,000000,26.97,27.21,26.62,26.79,38507,0
+TFIN.US,D,20200807,000000,26.55,28.22,26.55,28.18,71109,0
+TFIN.US,D,20200810,000000,28.4,29.74,28.26,29.27,100887,0
+TFIN.US,D,20200811,000000,29.97,30.32,29.63,29.83,127818,0
+TFIN.US,D,20200812,000000,30.51,30.51,29.68,29.94,118885,0
+TFIN.US,D,20200813,000000,29.57,29.615,28.83,28.98,134772,0
+TFIN.US,D,20200814,000000,28.7,29.4,27.91,29.35,47565,0
+TFIN.US,D,20200817,000000,29.25,29.4,28.17,28.49,169550,0
+TFIN.US,D,20200818,000000,28.49,28.49,27.32,27.43,76489,0
+TFIN.US,D,20200819,000000,28.3,28.75,27.69,28.41,141712,0
+TFIN.US,D,20200820,000000,27.85,28.34,27.58,27.9,70800,0
+TFIN.US,D,20200821,000000,27.67,28.19,27.47,27.79,65021,0
+TFIN.US,D,20200824,000000,28.11,29.56,27.81,29.49,72335,0
+TFIN.US,D,20200825,000000,29.83,29.9,29.33,29.55,57388,0
+TFIN.US,D,20200826,000000,29.52,29.87,29.04,29.16,104225,0
+TFIN.US,D,20200827,000000,29.2,30.05,29.2,29.79,64793,0
+TFIN.US,D,20200828,000000,30.17,30.24,29.25,29.34,80613,0
+TFIN.US,D,20200831,000000,29.25,29.33,28.54,28.56,114304,0
+TFIN.US,D,20200901,000000,28.4,29.25,28.4,29.09,46146,0
+TFIN.US,D,20200902,000000,28.93,29.1,28.55,28.89,53704,0
+TFIN.US,D,20200903,000000,28.95,29.83,28.8,28.97,49684,0
+TFIN.US,D,20200904,000000,29.71,30,29.11,29.84,54706,0
+TFIN.US,D,20200908,000000,29.42,29.42,28.21,28.34,69954,0
+TFIN.US,D,20200909,000000,28.66,29.04,27.85,28.82,85233,0
+TFIN.US,D,20200910,000000,29.09,29.41,28.795,29.25,97390,0
+TFIN.US,D,20200911,000000,29.25,29.38,28.7301,29.25,82594,0
+TFIN.US,D,20200914,000000,29.42,30.07,28.75,29.78,62142,0
+TFIN.US,D,20200915,000000,29.93,29.93,29.01,29.5,46821,0
+TFIN.US,D,20200916,000000,29.48,29.89,28.995,29.32,55011,0
+TFIN.US,D,20200917,000000,28.77,29.53,28.62,28.88,64451,0
+TFIN.US,D,20200918,000000,29.19,29.19,28.42,28.8,254170,0
+TFIN.US,D,20200921,000000,28.01,28.46,26.86,27.57,109100,0
+TFIN.US,D,20200922,000000,27.67,27.93,27.06,27.54,63438,0
+TFIN.US,D,20200923,000000,27.72,28.3449,27.69,27.89,124447,0
+TFIN.US,D,20200924,000000,28.05,29.42,27.62,29.13,111748,0
+TFIN.US,D,20200925,000000,29.12,29.76,28.77,29.49,94536,0
+TFIN.US,D,20200928,000000,29.76,31.25,29.13,31.04,230188,0
+TFIN.US,D,20200929,000000,30.94,30.94,30.05,30.62,71896,0
+TFIN.US,D,20200930,000000,31.01,31.8,30.68,31.14,122817,0
+TFIN.US,D,20201001,000000,32.04,33.39,31.81,32.87,196815,0
+TFIN.US,D,20201002,000000,32.8,34.42,32.61,34.19,173784,0
+TFIN.US,D,20201005,000000,34.82,35.56,33.73,35.5,127683,0
+TFIN.US,D,20201006,000000,35.94,37.4,35,35.64,192211,0
+TFIN.US,D,20201007,000000,36.37,37.85,35.99,37.65,169112,0
+TFIN.US,D,20201008,000000,38,39.93,38,38.81,266647,0
+TFIN.US,D,20201009,000000,39.37,39.37,38.37,39.28,107752,0
+TFIN.US,D,20201012,000000,39.33,40.34,39.1347,40.21,91346,0
+TFIN.US,D,20201013,000000,39.85,40.16,39.348,40.05,119044,0
+TFIN.US,D,20201014,000000,40.1,40.1,39.42,39.84,98983,0
+TFIN.US,D,20201015,000000,39.3,41.52,38.99,41.49,151492,0
+TFIN.US,D,20201016,000000,41.45,42.55,41.21,42.41,127247,0
+TFIN.US,D,20201019,000000,42.93,43.64,42.086,43,272945,0
+TFIN.US,D,20201020,000000,43.5,44.52,40.3,44.06,345758,0
+TFIN.US,D,20201021,000000,42.47,44.25,42.2001,43.9,205200,0
+TFIN.US,D,20201022,000000,44.05,44.8,43.77,44.63,241314,0
+TFIN.US,D,20201023,000000,45.31,46.66,45.17,45.86,261635,0
+TFIN.US,D,20201026,000000,45.14,46.195,44.01,44.99,963433,0
+TFIN.US,D,20201027,000000,45,45,42.82,44.46,234096,0
+TFIN.US,D,20201028,000000,43.64,44.225,43.08,43.88,159940,0
+TFIN.US,D,20201029,000000,43.77,43.99,41,42.15,214624,0
+TFIN.US,D,20201030,000000,42.03,42.96,41.69,42.13,149991,0
+TFIN.US,D,20201102,000000,42.76,43.075,41.91,42.34,123472,0
+TFIN.US,D,20201103,000000,43,43.235,41.44,41.66,212126,0
+TFIN.US,D,20201104,000000,40.72,41.845,40.12,41.31,350556,0
+TFIN.US,D,20201105,000000,41.57,43.03,40.92,42.59,243326,0
+TFIN.US,D,20201106,000000,43.21,43.74,41.3,41.58,258078,0
+TFIN.US,D,20201109,000000,42.32,46.28,42.32,45.2,242723,0
+TFIN.US,D,20201110,000000,45.52,49.055,44.39,48.64,392776,0
+TFIN.US,D,20201111,000000,48.72,48.72,46.99,47.86,163936,0
+TFIN.US,D,20201112,000000,44.91,46.37,44.56,46.23,185701,0
+TFIN.US,D,20201113,000000,47.1,47.66,46.88,47.47,146016,0
+TFIN.US,D,20201116,000000,48.87,49.42,48.18,48.82,136028,0
+TFIN.US,D,20201117,000000,48.1,48.67,47.59,48.15,118079,0
+TFIN.US,D,20201118,000000,48.69,48.73,47.11,47.16,191893,0
+TFIN.US,D,20201119,000000,47.18,47.75,46.38,46.98,95777,0
+TFIN.US,D,20201120,000000,46.41,46.92,45.665,46.9,250517,0
+TFIN.US,D,20201123,000000,47.61,48.14,47.03,47.45,146267,0
+TFIN.US,D,20201124,000000,48.51,49,48.1,48.4,129824,0
+TFIN.US,D,20201125,000000,47.89,48.55,47.24,47.9,104442,0
+TFIN.US,D,20201127,000000,47.88,48.48,46.69,47.58,36567,0
+TFIN.US,D,20201130,000000,47.16,47.45,45.255,45.44,121068,0
+TFIN.US,D,20201201,000000,46.25,47.21,45.565,46.14,242543,0
+TFIN.US,D,20201202,000000,45.52,47.28,45.52,46.67,112220,0
+TFIN.US,D,20201203,000000,46.9,47.35,46.27,46.39,45548,0
+TFIN.US,D,20201204,000000,46.95,47.56,46.75,47.45,86045,0
+TFIN.US,D,20201207,000000,47.39,48.49,47.38,48.37,94272,0
+TFIN.US,D,20201208,000000,48.08,48.88,46.8622,48.34,125804,0
+TFIN.US,D,20201209,000000,48.89,49.1,47.5184,47.96,117595,0
+TFIN.US,D,20201210,000000,48.01,48.49,47.26,48.41,97271,0
+TFIN.US,D,20201211,000000,47.84,48.98,47.66,48.09,89553,0
+TFIN.US,D,20201214,000000,48.5,49.14,47.01,47.16,129104,0
+TFIN.US,D,20201215,000000,47.37,48.61,47.15,48.25,152339,0
+TFIN.US,D,20201216,000000,48.22,48.7034,47.43,48.4,105387,0
+TFIN.US,D,20201217,000000,48.7,51.21,47.1023,51.07,474881,0
+TFIN.US,D,20201218,000000,51.34,51.95,49.78,50.51,537591,0
+TFIN.US,D,20201221,000000,47.44,49.17,44.58,49,226326,0
+TFIN.US,D,20201222,000000,49.2,49.59,46.8578,49.09,60991,0
+TFIN.US,D,20201223,000000,49.47,50.46,47.0232,48.56,227968,0
+TFIN.US,D,20201224,000000,48.99,49.07,47.7,48.34,78207,0
+TFIN.US,D,20201228,000000,48.79,49.58,47.4982,49.32,151027,0
+TFIN.US,D,20201229,000000,49.49,49.49,48.06,48.59,76696,0
+TFIN.US,D,20201230,000000,48.29,49.39,48.14,49.08,51418,0
+TFIN.US,D,20201231,000000,49.15,49.56,48.41,48.55,83463,0
+TFIN.US,D,20210104,000000,49.09,49.9,48.31,49.11,239531,0
+TFIN.US,D,20210105,000000,49.01,51.97,48.63,51.96,250620,0
+TFIN.US,D,20210106,000000,53.02,58.7,52.47,58.28,270859,0
+TFIN.US,D,20210107,000000,59.13,59.9,58.14,59.21,162843,0
+TFIN.US,D,20210108,000000,59.38,59.99,56.99,58.72,101981,0
+TFIN.US,D,20210111,000000,57.7,59.1,57.7,58.98,70110,0
+TFIN.US,D,20210112,000000,58.98,60.85,58.68,60.01,87372,0
+TFIN.US,D,20210113,000000,60.25,60.25,58.2796,58.78,63935,0
+TFIN.US,D,20210114,000000,59.4,60.8,58.14,59.74,121634,0
+TFIN.US,D,20210115,000000,59.11,60.36,57.985,58.87,137184,0
+TFIN.US,D,20210119,000000,58.89,59.1,57.11,58.05,173714,0
+TFIN.US,D,20210120,000000,58.21,58.54,56.8,57.29,136864,0
+TFIN.US,D,20210121,000000,57.64,59.13,56.7,58.5,128908,0
+TFIN.US,D,20210122,000000,57.64,59.94,55.305,59.68,194560,0
+TFIN.US,D,20210125,000000,60,60.94,58.93,60.53,144592,0
+TFIN.US,D,20210126,000000,60.25,64.3,60.25,63.06,354260,0
+TFIN.US,D,20210127,000000,61.27,62.962,60.01,61.23,270443,0
+TFIN.US,D,20210128,000000,62.13,62.13,57.06,58.09,152916,0
+TFIN.US,D,20210129,000000,58.11,59.73,56.7,57.34,186176,0
+TFIN.US,D,20210201,000000,58.15,58.34,57.245,57.99,150526,0
+TFIN.US,D,20210202,000000,57.93,60.19,57.4068,59.85,190034,0
+TFIN.US,D,20210203,000000,59.94,60.065,58.95,59.61,88693,0
+TFIN.US,D,20210204,000000,60.23,63.37,60,63.11,120888,0
+TFIN.US,D,20210205,000000,64.01,65.63,62.455,64.06,85360,0
+TFIN.US,D,20210208,000000,64.42,66.03,63.2647,65.87,117672,0
+TFIN.US,D,20210209,000000,65.76,68.935,65.37,68.23,163256,0
+TFIN.US,D,20210210,000000,69.47,69.48,67.61,67.63,165314,0
+TFIN.US,D,20210211,000000,68.12,69.17,66.99,68.58,127721,0
+TFIN.US,D,20210212,000000,68.05,69,67.29,67.98,118828,0
+TFIN.US,D,20210216,000000,68.8,69.95,67.98,68.93,170129,0
+TFIN.US,D,20210217,000000,68.49,69.78,68.49,69.27,94850,0
+TFIN.US,D,20210218,000000,69.67,70.34,69.28,69.53,108076,0
+TFIN.US,D,20210219,000000,70.25,73.86,70.25,73.64,175266,0
+TFIN.US,D,20210222,000000,73.7,77.32,73.44,76.04,165003,0
+TFIN.US,D,20210223,000000,75.6,77.11,74.59,75.88,166019,0
+TFIN.US,D,20210224,000000,76.5,78.965,75.35,76.59,220811,0
+TFIN.US,D,20210225,000000,77.26,78.25,74.62,75.24,126231,0
+TFIN.US,D,20210226,000000,75.76,78.05,74.46,76.7,180247,0
+TFIN.US,D,20210301,000000,77.07,82.17,77.07,82.15,141562,0
+TFIN.US,D,20210302,000000,82.22,82.59,80.24,81.26,183742,0
+TFIN.US,D,20210303,000000,81.71,85.65,81.22,81.3,265325,0
+TFIN.US,D,20210304,000000,81.72,84.995,79.63,81.37,541880,0
+TFIN.US,D,20210305,000000,82.93,83.05,80,80.41,220094,0
+TFIN.US,D,20210308,000000,81.84,82.6943,80.06,80.2,187200,0
+TFIN.US,D,20210309,000000,80.08,81.3,77.6322,79.26,141186,0
+TFIN.US,D,20210310,000000,79.6,84.21,79.6,82.82,146785,0
+TFIN.US,D,20210311,000000,82.55,83.23,79.73,80.23,210435,0
+TFIN.US,D,20210312,000000,80.75,82.74,78.975,80.59,239519,0
+TFIN.US,D,20210315,000000,80.8,81.83,78,81.24,145875,0
+TFIN.US,D,20210316,000000,80.7,81.21,79.07,80.21,74961,0
+TFIN.US,D,20210317,000000,80.49,81.72,79.16,80.79,102767,0
+TFIN.US,D,20210318,000000,81.04,84.87,80.945,82.38,148215,0
+TFIN.US,D,20210319,000000,81.2,83.41,79.6601,82.55,286387,0
+TFIN.US,D,20210322,000000,82.25,82.25,77.5,77.82,115408,0
+TFIN.US,D,20210323,000000,76.78,77.45,74.86,75.43,146871,0
+TFIN.US,D,20210324,000000,76.82,80.24,75.07,75.28,112850,0
+TFIN.US,D,20210325,000000,74.17,78.35,74.17,77.61,103453,0
+TFIN.US,D,20210326,000000,78.97,79.455,76.62,78.29,93632,0
+TFIN.US,D,20210329,000000,77.07,78.8,75.17,75.38,129782,0
+TFIN.US,D,20210330,000000,75.13,77.47,74.94,76.66,108744,0
+TFIN.US,D,20210331,000000,77.06,78.52,75.84,77.39,224060,0
+TFIN.US,D,20210401,000000,77.8,82,77.67,81.66,261597,0
+TFIN.US,D,20210405,000000,84.5,95.92,84.5,92.49,1032973,0
+TFIN.US,D,20210406,000000,93.21,96.735,90.6,92.76,287382,0
+TFIN.US,D,20210407,000000,92.87,94.06,89.78,90.12,186269,0
+TFIN.US,D,20210408,000000,90.66,92.4386,87.26,91.67,302507,0
+TFIN.US,D,20210409,000000,92.72,94,91.76,93.82,112472,0
+TFIN.US,D,20210412,000000,94.07,97.49,94.07,95.54,141419,0
+TFIN.US,D,20210413,000000,95.99,96.33,92.895,93.91,330076,0
+TFIN.US,D,20210414,000000,93.9,95.565,93.18,94.35,140839,0
+TFIN.US,D,20210415,000000,94.2,95.22,93,93.5,142173,0
+TFIN.US,D,20210416,000000,94.59,96.97,93.19,96.48,113319,0
+TFIN.US,D,20210419,000000,96.11,96.62,92.32,92.68,111003,0
+TFIN.US,D,20210420,000000,92.51,92.94,88.79,89.46,143524,0
+TFIN.US,D,20210421,000000,89.46,92.3,89.41,91.64,161738,0
+TFIN.US,D,20210422,000000,92.95,94.08,88.85,89.07,214433,0
+TFIN.US,D,20210423,000000,90.95,94.93,90.8807,91.65,174383,0
+TFIN.US,D,20210426,000000,92.46,92.94,88.01,89.88,287051,0
+TFIN.US,D,20210427,000000,89,90.47,88.4701,90.16,152805,0
+TFIN.US,D,20210428,000000,90.47,90.97,89,90.69,109226,0
+TFIN.US,D,20210429,000000,90.94,93,90.92,91.09,121282,0
+TFIN.US,D,20210430,000000,90.4,92.7999,88.46,88.63,188672,0
+TFIN.US,D,20210503,000000,89.92,90.415,87.5,87.98,244509,0
+TFIN.US,D,20210504,000000,87.32,89.47,86.9,89.27,167989,0
+TFIN.US,D,20210505,000000,88.17,90.635,87.665,89.8,104004,0
+TFIN.US,D,20210506,000000,89.99,90.73,88.15,90.72,234256,0
+TFIN.US,D,20210507,000000,89.32,91.12,89.32,90.89,156751,0
+TFIN.US,D,20210510,000000,90.5,91.6799,87.16,87.25,112663,0
+TFIN.US,D,20210511,000000,86.46,87.96,84.64,86.29,89621,0
+TFIN.US,D,20210512,000000,86.75,87.92,80.46,81,165793,0
+TFIN.US,D,20210513,000000,81.44,84.5,80,83.26,110698,0
+TFIN.US,D,20210514,000000,83.77,86.65,83.06,86,119200,0
+TFIN.US,D,20210517,000000,85.39,85.59,83.64,85.1,101619,0
+TFIN.US,D,20210518,000000,85.34,87.47,81.525,81.63,127164,0
+TFIN.US,D,20210519,000000,80.26,81.93,78.09,81.88,99552,0
+TFIN.US,D,20210520,000000,81.52,82.13,78.62,81.28,77808,0
+TFIN.US,D,20210521,000000,82.41,83.5,79.82,81.74,72954,0
+TFIN.US,D,20210524,000000,81.9,83.21,79.4,82.22,97176,0
+TFIN.US,D,20210525,000000,82.29,83.85,80.57,80.78,142752,0
+TFIN.US,D,20210526,000000,81.1,83.54,80.34,83.26,112604,0
+TFIN.US,D,20210527,000000,84,85.31,83.74,84.11,77057,0
+TFIN.US,D,20210528,000000,84.27,84.27,82.135,83.75,87252,0
+TFIN.US,D,20210601,000000,85,85.38,83.19,84.47,133464,0
+TFIN.US,D,20210602,000000,84.87,85.15,83.61,84.65,110401,0
+TFIN.US,D,20210603,000000,84.04,85.51,83.46,85.37,133564,0
+TFIN.US,D,20210604,000000,85.46,85.84,82.89,83.47,61628,0
+TFIN.US,D,20210607,000000,83.51,85.7583,80.69,85.08,83933,0
+TFIN.US,D,20210608,000000,84.56,86,83.6,85.71,100876,0
+TFIN.US,D,20210609,000000,85.25,85.25,82.15,82.2,114353,0
+TFIN.US,D,20210610,000000,83.13,83.62,80.72,80.87,86328,0
+TFIN.US,D,20210611,000000,81.45,82.27,80.93,81.84,130271,0
+TFIN.US,D,20210614,000000,81.74,82.83,78.05,78.1,190041,0
+TFIN.US,D,20210615,000000,77.82,79.58,76.73,79.3,221040,0
+TFIN.US,D,20210616,000000,78.72,81.1699,77.34,80.76,96247,0
+TFIN.US,D,20210617,000000,80.91,82.1475,74.77,76.4,182959,0
+TFIN.US,D,20210618,000000,75.15,75.99,72.62,72.63,346082,0
+TFIN.US,D,20210621,000000,73.6,76.66,73.59,75.61,150363,0
+TFIN.US,D,20210622,000000,75.51,76.17,73.1825,75.87,109071,0
+TFIN.US,D,20210623,000000,76.36,77.3734,75.37,76.47,149596,0
+TFIN.US,D,20210624,000000,77.02,77.32,75.32,77.14,73232,0
+TFIN.US,D,20210625,000000,77.66,79.48,76.91,77.37,1071686,0
+TFIN.US,D,20210628,000000,77.65,77.88,74.39,75.32,128985,0
+TFIN.US,D,20210629,000000,75.99,77.27,74.02,74.51,46366,0
+TFIN.US,D,20210630,000000,74.1,75.565,73.74,74.25,105932,0
+TFIN.US,D,20210701,000000,74.78,75.22,74,74.67,54087,0
+TFIN.US,D,20210702,000000,75.03,75.85,73.17,73.66,84254,0
+TFIN.US,D,20210706,000000,73.63,73.63,71.2,71.57,87770,0
+TFIN.US,D,20210707,000000,71,72.41,70.54,70.97,119473,0
+TFIN.US,D,20210708,000000,70,72.27,69.015,71.45,189186,0
+TFIN.US,D,20210709,000000,72.76,75.12,71.41,74.46,125936,0
+TFIN.US,D,20210712,000000,73.55,76.21,72.72,74.19,82918,0
+TFIN.US,D,20210713,000000,73.95,74.3,71.78,73.25,93255,0
+TFIN.US,D,20210714,000000,73.31,74.48,72.11,73.25,132247,0
+TFIN.US,D,20210715,000000,72.65,74.34,71.86,73.96,75098,0
+TFIN.US,D,20210716,000000,74.07,74.07,72.74,72.95,189234,0
+TFIN.US,D,20210719,000000,71.11,71.945,69.87,70.9,293876,0
+TFIN.US,D,20210720,000000,71.24,75.12,71.24,72.98,160987,0
+TFIN.US,D,20210721,000000,74.28,75.35,71.3,75.05,154282,0
+TFIN.US,D,20210722,000000,71.48,75.79,71.48,74.67,208480,0
+TFIN.US,D,20210723,000000,75.35,75.8883,74.51,75.01,142461,0
+TFIN.US,D,20210726,000000,75.6,76.5,74.92,75.07,106936,0
+TFIN.US,D,20210727,000000,74.23,74.91,73.62,74.42,89156,0
+TFIN.US,D,20210728,000000,74.94,75.65,73.705,74.33,83316,0
+TFIN.US,D,20210729,000000,75.06,76.97,74.269,76.96,101430,0
+TFIN.US,D,20210730,000000,76.61,77.39,75.63,76.66,235581,0
+TFIN.US,D,20210802,000000,76.83,78.43,76.305,76.5,300572,0
+TFIN.US,D,20210803,000000,76.73,77.91,75.115,77.01,121607,0
+TFIN.US,D,20210804,000000,76.21,77.43,76.05,76.52,128127,0
+TFIN.US,D,20210805,000000,76.53,77.88,76.53,77.88,49825,0
+TFIN.US,D,20210806,000000,79.12,81.99,77.29,81.87,101854,0
+TFIN.US,D,20210809,000000,81.68,83.41,80.32,81.4,163150,0
+TFIN.US,D,20210810,000000,81.33,83.11,79.52,83.09,99870,0
+TFIN.US,D,20210811,000000,83.44,84.03,82.25,84.03,65116,0
+TFIN.US,D,20210812,000000,84.03,84.11,82.635,83,64211,0
+TFIN.US,D,20210813,000000,83.05,83.29,81.68,81.94,118063,0
+TFIN.US,D,20210816,000000,81.28,81.855,80.34,81.22,70767,0
+TFIN.US,D,20210817,000000,80.86,81.19,78.91,80,150563,0
+TFIN.US,D,20210818,000000,80.13,81.72,79.62,80.49,102421,0
+TFIN.US,D,20210819,000000,79.41,80.75,79.16,79.52,193458,0
+TFIN.US,D,20210820,000000,79.22,80.64,78.67,80.39,87185,0
+TFIN.US,D,20210823,000000,80.63,81.445,80.24,81.1,50744,0
+TFIN.US,D,20210824,000000,80.99,82.44,80.3854,81.15,52450,0
+TFIN.US,D,20210825,000000,81.08,82.24,81.08,81.35,76609,0
+TFIN.US,D,20210826,000000,81.58,81.895,80,80.12,88496,0
+TFIN.US,D,20210827,000000,80.46,84.27,80.15,84.16,115508,0
+TFIN.US,D,20210830,000000,84.06,84.06,81.43,81.72,82204,0
+TFIN.US,D,20210831,000000,81.83,82.85,80.9,82.22,122574,0
+TFIN.US,D,20210901,000000,82.22,82.68,80.24,82.44,90640,0
+TFIN.US,D,20210902,000000,83,84.28,82.1,82.67,96456,0
+TFIN.US,D,20210903,000000,83.05,83.85,81.47,82.27,86332,0
+TFIN.US,D,20210907,000000,82.65,84.7,81.165,83.76,110533,0
+TFIN.US,D,20210908,000000,83.38,84.94,80.2,80.49,158419,0
+TFIN.US,D,20210909,000000,80.55,82.16,78.16,81.52,202027,0
+TFIN.US,D,20210910,000000,82.09,82.99,81.13,82.2,133816,0
+TFIN.US,D,20210913,000000,82.63,82.63,81.11,82.07,108782,0
+TFIN.US,D,20210914,000000,82.34,82.34,81.0051,81.55,125712,0
+TFIN.US,D,20210915,000000,81.85,82.485,81.17,81.81,88039,0
+TFIN.US,D,20210916,000000,82.3,83.08,81.56,82.52,103842,0
+TFIN.US,D,20210917,000000,83.44,84.59,82.5651,84.19,510711,0
+TFIN.US,D,20210920,000000,82.13,83.67,81.995,83.61,196746,0
+TFIN.US,D,20210921,000000,83.89,84.06,82.85,83.74,109488,0
+TFIN.US,D,20210922,000000,84.57,85.46,83.74,85.2,189943,0
+TFIN.US,D,20210923,000000,85.84,88.6799,85.34,88.37,133621,0
+TFIN.US,D,20210924,000000,87.84,89.26,87.5,87.77,110248,0
+TFIN.US,D,20210927,000000,88.03,91.56,87.215,91.33,165544,0
+TFIN.US,D,20210928,000000,91.4,92.18,90.24,91.97,246625,0
+TFIN.US,D,20210929,000000,92.29,99.31,91.7,98.25,377035,0
+TFIN.US,D,20210930,000000,98.26,101.13,97.69,100.13,364410,0
+TFIN.US,D,20211001,000000,100.11,104.9,99.48,104.41,312602,0
+TFIN.US,D,20211004,000000,104.25,105.51,102.91,105.1,224402,0
+TFIN.US,D,20211005,000000,106.02,107.35,104.56,106.98,170555,0
+TFIN.US,D,20211006,000000,106.47,106.47,104.7,106.15,135254,0
+TFIN.US,D,20211007,000000,107.44,108.24,106.45,107.31,142983,0
+TFIN.US,D,20211008,000000,107.33,108,106.83,107.35,46901,0
+TFIN.US,D,20211011,000000,107.93,107.93,104.485,104.71,97960,0
+TFIN.US,D,20211012,000000,104.84,106.21,103.42,105.64,111499,0
+TFIN.US,D,20211013,000000,105.64,106.74,104,106.21,103296,0
+TFIN.US,D,20211014,000000,107.48,108.08,105.9903,107.92,58204,0
+TFIN.US,D,20211015,000000,109.65,110.125,107.47,107.5,183171,0
+TFIN.US,D,20211018,000000,107.17,109.44,106.2015,108.95,73126,0
+TFIN.US,D,20211019,000000,109.39,110.06,108.2201,109.75,57313,0
+TFIN.US,D,20211020,000000,109.75,112.65,109.01,112.38,96757,0
+TFIN.US,D,20211021,000000,105,111.27,101.51,109.8,474934,0
+TFIN.US,D,20211022,000000,112.98,116.15,112.04,115.9,152461,0
+TFIN.US,D,20211025,000000,116.37,118.5,116.37,116.63,167560,0
+TFIN.US,D,20211026,000000,117.18,117.19,115.7032,116,67642,0
+TFIN.US,D,20211027,000000,115.7,116.16,112.51,112.62,83235,0
+TFIN.US,D,20211028,000000,113.38,115.14,112.28,114.95,76587,0
+TFIN.US,D,20211029,000000,114.85,117.82,114.85,117.3,78020,0
+TFIN.US,D,20211101,000000,118.3,120.555,117.42,119.86,84342,0
+TFIN.US,D,20211102,000000,120.16,122.09,119.52,122.07,90510,0
+TFIN.US,D,20211103,000000,122.06,127.5662,122.06,125.58,147255,0
+TFIN.US,D,20211104,000000,126.04,127.02,123.29,125.95,116901,0
+TFIN.US,D,20211105,000000,125.885,127.9,124.33,125.17,129225,0
+TFIN.US,D,20211108,000000,125.82,125.97,123.59,125.41,163242,0
+TFIN.US,D,20211109,000000,125.59,129.18,123.6,126.51,135430,0
+TFIN.US,D,20211110,000000,126.49,127.495,125.0501,126.1,70799,0
+TFIN.US,D,20211111,000000,126.8,129.19,126,127.89,103931,0
+TFIN.US,D,20211112,000000,128.61,128.8,124.88,127.42,145673,0
+TFIN.US,D,20211115,000000,128.02,131.5,126.7,130.62,101254,0
+TFIN.US,D,20211116,000000,129.96,133.42,129.7,132.1,695926,0
+TFIN.US,D,20211117,000000,132.1,132.27,128.88,131.87,153686,0
+TFIN.US,D,20211118,000000,132,135.57,132,132.2,158297,0
+TFIN.US,D,20211119,000000,130.65,132.315,129.07,130.47,89972,0
+TFIN.US,D,20211122,000000,131.44,135.3,129.13,129.32,140775,0
+TFIN.US,D,20211123,000000,129.4,132.58,128.03,132,169947,0
+TFIN.US,D,20211124,000000,131.17,133.96,130.64,133.63,79688,0
+TFIN.US,D,20211126,000000,129.62,130.76,126.29,127.97,128147,0
+TFIN.US,D,20211129,000000,130.5,132.12,128.05,129.95,131576,0
+TFIN.US,D,20211130,000000,128.25,129.405,125.97,127.35,160290,0
+TFIN.US,D,20211201,000000,130.08,132.41,125.66,125.72,120299,0
+TFIN.US,D,20211202,000000,126.82,133.045,126.82,132.49,146278,0
+TFIN.US,D,20211203,000000,135.08,135.08,127.35,128.7,149853,0
+TFIN.US,D,20211206,000000,130.92,134.82,129.3,132.76,172909,0
+TFIN.US,D,20211207,000000,133.7,136.015,129.03,129.56,186493,0
+TFIN.US,D,20211208,000000,129.8,132.92,129.29,132.3,188928,0
+TFIN.US,D,20211209,000000,131.25,132.25,129.09,129.36,139339,0
+TFIN.US,D,20211210,000000,129.38,129.6916,125.58,126.03,160565,0
+TFIN.US,D,20211213,000000,125.58,126.88,123.26,124.66,168890,0
+TFIN.US,D,20211214,000000,125.09,126.94,121.57,122.08,197900,0
+TFIN.US,D,20211215,000000,122.7,125.875,120.985,124.11,276395,0
+TFIN.US,D,20211216,000000,125.47,125.8199,116.1,116.84,842386,0
+TFIN.US,D,20211217,000000,116.15,116.15,107.99,110.34,817997,0
+TFIN.US,D,20211220,000000,108.75,109.68,105.06,106.85,279075,0
+TFIN.US,D,20211221,000000,108.61,112.035,107.83,110.89,261547,0
+TFIN.US,D,20211222,000000,109.53,111.55,108.77,110.52,289403,0
+TFIN.US,D,20211223,000000,111.47,114.37,111.47,113.13,101800,0
+TFIN.US,D,20211227,000000,114.06,120.12,114.06,119.97,130279,0
+TFIN.US,D,20211228,000000,118.71,120.535,116.8,118.62,108482,0
+TFIN.US,D,20211229,000000,118.48,120.93,116.48,120.73,90642,0
+TFIN.US,D,20211230,000000,120.48,122.4521,118.71,118.95,98839,0
+TFIN.US,D,20211231,000000,118.87,119.54,118.35,119.08,94413,0
+TFIN.US,D,20220103,000000,119.73,121.89,119.56,120.53,120799,0
+TFIN.US,D,20220104,000000,121.81,126.12,120.005,123,155385,0
+TFIN.US,D,20220105,000000,122.89,123.11,115.09,115.51,137447,0
+TFIN.US,D,20220106,000000,116.94,120.785,115.6,119.98,142056,0
+TFIN.US,D,20220107,000000,119.25,121.2521,118.47,119.24,95098,0
+TFIN.US,D,20220110,000000,118.63,118.63,113.345,114.84,121554,0
+TFIN.US,D,20220111,000000,115.44,116.9466,113.16,114.66,182743,0
+TFIN.US,D,20220112,000000,115.45,116.73,113.96,115.62,97607,0
+TFIN.US,D,20220113,000000,115.75,118.44,115.435,117.88,140317,0
+TFIN.US,D,20220114,000000,115.99,120.12,115.145,119.89,174809,0
+TFIN.US,D,20220118,000000,118.83,119.9,110.13,110.34,172009,0
+TFIN.US,D,20220119,000000,111.89,111.89,108.29,110.26,163050,0
+TFIN.US,D,20220120,000000,110,112.87,105.72,106.27,133567,0
+TFIN.US,D,20220121,000000,103.09,106,95.2201,96.61,312161,0
+TFIN.US,D,20220124,000000,92.64,94.26,88.77,90.5,465088,0
+TFIN.US,D,20220125,000000,88.84,91.54,85.96,89.58,260593,0
+TFIN.US,D,20220126,000000,91.72,92.89,84.75,86.39,213895,0
+TFIN.US,D,20220127,000000,86.58,89.89,81.1,81.84,138322,0
+TFIN.US,D,20220128,000000,82.33,83.81,79.07,83.65,229217,0
+TFIN.US,D,20220131,000000,83.61,87.73,82.4,87.48,183395,0
+TFIN.US,D,20220201,000000,88.26,89.305,86.7,87.63,112133,0
+TFIN.US,D,20220202,000000,88.3,88.91,86.205,87.19,107686,0
+TFIN.US,D,20220203,000000,86.39,88.53,85.51,86.34,89136,0
+TFIN.US,D,20220204,000000,86.46,89.1,85.48,88.57,101220,0
+TFIN.US,D,20220207,000000,90.71,94.01,89.91,93.52,168025,0
+TFIN.US,D,20220208,000000,93.5,97.57,93.5,97.26,141640,0
+TFIN.US,D,20220209,000000,97.97,97.97,94.67,95.63,88984,0
+TFIN.US,D,20220210,000000,94.61,96.7,92.98,93.6,496818,0
+TFIN.US,D,20220211,000000,93.62,95.225,90.77,91.95,110955,0
+TFIN.US,D,20220214,000000,92.39,94.74,90.07,91.43,326125,0
+TFIN.US,D,20220215,000000,93.9,98.48,93.53,98.3,440118,0
+TFIN.US,D,20220216,000000,97.14,98.95,96.2,98.07,127676,0
+TFIN.US,D,20220217,000000,96.18,97.69,93.99,94.04,391313,0
+TFIN.US,D,20220218,000000,94.36,95.98,93.12,94.94,98352,0
+TFIN.US,D,20220222,000000,94.17,95.47,91.7,92.47,398060,0
+TFIN.US,D,20220223,000000,93.8,93.8,90.11,90.11,83508,0
+TFIN.US,D,20220224,000000,86.58,93.95,86.06,93.79,153221,0
+TFIN.US,D,20220225,000000,94.22,98.75,93.69,98.39,123488,0
+TFIN.US,D,20220228,000000,97.06,100.74,96.39,100.32,199522,0
+TFIN.US,D,20220301,000000,99.57,99.57,92.4,93.65,217184,0
+TFIN.US,D,20220302,000000,95.23,100.98,95.23,100.57,89539,0
+TFIN.US,D,20220303,000000,100.61,100.61,96.79,98.64,164337,0
+TFIN.US,D,20220304,000000,97.14,97.14,91.68,93.07,106781,0
+TFIN.US,D,20220307,000000,92.33,94.535,89.61,89.75,150763,0
+TFIN.US,D,20220308,000000,91.25,95.13,90.03,92.07,95646,0
+TFIN.US,D,20220309,000000,95.08,98.285,95.08,96.68,114522,0
+TFIN.US,D,20220310,000000,94.41,97.12,92.66,93.41,141237,0
+TFIN.US,D,20220311,000000,94.86,96.33,94.48,95.22,138322,0
+TFIN.US,D,20220314,000000,96.62,98.715,92.29,92.92,168879,0
+TFIN.US,D,20220315,000000,93.12,95.07,92.33,94.21,128638,0
+TFIN.US,D,20220316,000000,95.9,100.97,94.97,100.24,200301,0
+TFIN.US,D,20220317,000000,98.48,100.22,96.48,97.85,161635,0
+TFIN.US,D,20220318,000000,97.98,99.75,95.265,97.04,695241,0
+TFIN.US,D,20220321,000000,97.31,98.27,91.756,93.5,116475,0
+TFIN.US,D,20220322,000000,94.46,99.75,94.46,99.46,169853,0
+TFIN.US,D,20220323,000000,98.02,98.02,93.67,95.34,131344,0
+TFIN.US,D,20220324,000000,95.93,99.045,95.51,98.79,126923,0
+TFIN.US,D,20220325,000000,98.59,100.125,97.04,97.95,136247,0
+TFIN.US,D,20220328,000000,97.97,97.97,93.99,96.01,80780,0
+TFIN.US,D,20220329,000000,97.82,100.04,96.925,99.74,128620,0
+TFIN.US,D,20220330,000000,99.58,99.61,94.135,95.44,142976,0
+TFIN.US,D,20220331,000000,95.58,98,93.425,94.02,153469,0
+TFIN.US,D,20220401,000000,94.84,95.61,89.755,90.26,295057,0
+TFIN.US,D,20220404,000000,90.19,92.71,87.64,87.72,281428,0
+TFIN.US,D,20220405,000000,88.31,88.99,84.68,84.87,409055,0
+TFIN.US,D,20220406,000000,84.81,85.6955,81.03,81.15,333464,0
+TFIN.US,D,20220407,000000,81.29,83.63,77.92,79.88,315102,0
+TFIN.US,D,20220408,000000,80.49,81.67,76.43,77.02,454899,0
+TFIN.US,D,20220411,000000,76.84,79.41,76.29,76.7,253113,0
+TFIN.US,D,20220412,000000,77.16,78.4923,75.77,76.35,227842,0
+TFIN.US,D,20220413,000000,75.32,78.79,75.18,78.34,179301,0
+TFIN.US,D,20220414,000000,78.51,78.67,75.22,75.75,200425,0
+TFIN.US,D,20220418,000000,75.5,77.35,75.05,76.4,189382,0
+TFIN.US,D,20220419,000000,77.01,80.07,76.46,79.33,164199,0
+TFIN.US,D,20220420,000000,80.33,81.15,78.51,80.22,161343,0
+TFIN.US,D,20220421,000000,76,77.27,72.655,74.28,537983,0
+TFIN.US,D,20220422,000000,73.97,74.88,67.44,68.55,692869,0
+TFIN.US,D,20220425,000000,67.7,73.12,66.686,72.9,423795,0
+TFIN.US,D,20220426,000000,71.29,72.49,69.88,70.96,276155,0
+TFIN.US,D,20220427,000000,70.74,71.585,68.82,69.18,345269,0
+TFIN.US,D,20220428,000000,70.68,72,66.8802,70.58,276084,0
+TFIN.US,D,20220429,000000,69.96,71.48,69.2,69.44,265226,0
+TFIN.US,D,20220502,000000,69.86,71.82,68,70.42,223908,0
+TFIN.US,D,20220503,000000,70.78,73.18,70.3,72.5,226680,0
+TFIN.US,D,20220504,000000,72.49,74.45,70.04,74.03,222419,0
+TFIN.US,D,20220505,000000,73.74,77.28,70.76,71.64,252342,0
+TFIN.US,D,20220506,000000,71.28,72.73,68.65,71.98,253647,0
+TFIN.US,D,20220509,000000,70.57,71.55,67.9,70.49,201911,0
+TFIN.US,D,20220510,000000,71.26,72.7,67.59,69.76,241017,0
+TFIN.US,D,20220511,000000,69.25,70.64,67.59,68,216094,0
+TFIN.US,D,20220512,000000,67.01,68.05,65.165,67.16,258978,0
+TFIN.US,D,20220513,000000,68.09,69.66,67.78,68.92,173211,0
+TFIN.US,D,20220516,000000,68.5,71.38,66.18,67.15,158800,0
+TFIN.US,D,20220517,000000,69,71.14,68.68,69.91,128365,0
+TFIN.US,D,20220518,000000,68.31,69.59,65.47,66.3,183993,0
+TFIN.US,D,20220519,000000,65.48,66.49,65,65.55,369143,0
+TFIN.US,D,20220520,000000,66.12,67.19,62.37,63.82,305762,0
+TFIN.US,D,20220523,000000,66.9,69,65.61,67.94,405226,0
+TFIN.US,D,20220524,000000,67.19,68.26,65.75,67.55,181619,0
+TFIN.US,D,20220525,000000,67.39,69.3,66.61,68.03,177071,0
+TFIN.US,D,20220526,000000,69.19,71.03,68.765,69.38,110490,0
+TFIN.US,D,20220527,000000,69.41,71.09,69.12,71.07,162962,0
+TFIN.US,D,20220531,000000,70.65,73.19,69.1,72.74,287724,0
+TFIN.US,D,20220601,000000,72.77,73.57,69.2,70.15,122750,0
+TFIN.US,D,20220602,000000,70.31,73.54,69.72,73.48,116114,0
+TFIN.US,D,20220603,000000,72.59,73.57,71.87,73.33,113089,0
+TFIN.US,D,20220606,000000,73.88,75.04,73.6801,74.09,125380,0
+TFIN.US,D,20220607,000000,72.75,74.3725,72.75,74.32,86832,0
+TFIN.US,D,20220608,000000,73.65,74.65,72.77,73.64,89960,0
+TFIN.US,D,20220609,000000,73,73.13,69.83,70.07,136347,0
+TFIN.US,D,20220610,000000,67.95,69.31,66.64,67.22,233454,0
+TFIN.US,D,20220613,000000,65,66.08,63.22,63.77,160005,0
+TFIN.US,D,20220614,000000,64.46,64.8,63.13,63.84,289015,0
+TFIN.US,D,20220615,000000,64.05,65.67,62.47,64.39,249011,0
+TFIN.US,D,20220616,000000,63.76,65.67,61.435,62.25,161895,0
+TFIN.US,D,20220617,000000,63.15,65.06,62.82,63.13,196961,0
+TFIN.US,D,20220621,000000,63.9,65.18,62.28,62.42,143757,0
+TFIN.US,D,20220622,000000,61.46,62.905,61.39,61.43,130247,0
+TFIN.US,D,20220623,000000,61.25,63.47,60.51,63.21,261656,0
+TFIN.US,D,20220624,000000,64.31,67.17,64,65.16,583019,0
+TFIN.US,D,20220627,000000,65.5,66.08,63.475,64.04,184371,0
+TFIN.US,D,20220628,000000,64.8,65.62,62.7,62.74,125278,0
+TFIN.US,D,20220629,000000,62.72,63.3563,61.01,62.57,207449,0
+TFIN.US,D,20220630,000000,61.18,63.8,60.02,62.56,143852,0
+TFIN.US,D,20220701,000000,61.96,64.18,61.55,63.99,100549,0
+TFIN.US,D,20220705,000000,62.4,65.97,61.81,65.85,153582,0
+TFIN.US,D,20220706,000000,65.57,66.07,63.895,64,87023,0
+TFIN.US,D,20220707,000000,64.56,67.08,64.56,65.88,148457,0
+TFIN.US,D,20220708,000000,65.88,65.91,64.3,64.94,147214,0
+TFIN.US,D,20220711,000000,64.02,65.1,63.28,64.57,90132,0
+TFIN.US,D,20220712,000000,64.05,66.42,64.05,65.27,270969,0
+TFIN.US,D,20220713,000000,64.86,64.86,62.53,62.72,86601,0
+TFIN.US,D,20220714,000000,61.56,63.16,60.62,62.9,85269,0
+TFIN.US,D,20220715,000000,64.48,64.555,63,63.97,176912,0
+TFIN.US,D,20220718,000000,64.43,65.86,63.74,64.04,123932,0
+TFIN.US,D,20220719,000000,64.91,67.32,64.91,66.45,161641,0
+TFIN.US,D,20220720,000000,65.87,68.94,65.87,68.86,129181,0
+TFIN.US,D,20220721,000000,69.77,71.65,69.08,71.05,206355,0
+TFIN.US,D,20220722,000000,70.75,71.36,68.49,69.08,142058,0
+TFIN.US,D,20220725,000000,69.4,70.49,68.175,69.46,131175,0
+TFIN.US,D,20220726,000000,68.86,70.19,68.48,69.66,134485,0
+TFIN.US,D,20220727,000000,70.29,73.11,70.29,72.05,286923,0
+TFIN.US,D,20220728,000000,71.97,71.97,68.85,71.42,115817,0
+TFIN.US,D,20220729,000000,71.46,72.97,71.46,72.65,97447,0
+TFIN.US,D,20220801,000000,71.69,73.73,71.12,72.55,147767,0
+TFIN.US,D,20220802,000000,72.01,73.31,72.01,72.79,70751,0
+TFIN.US,D,20220803,000000,73.18,73.67,72.13,72.51,83681,0
+TFIN.US,D,20220804,000000,72.39,72.52,71.45,72.42,81215,0
+TFIN.US,D,20220805,000000,72.1,73.02,70.37,70.61,172950,0
+TFIN.US,D,20220808,000000,71.16,71.34,69.85,70.7,215534,0
+TFIN.US,D,20220809,000000,70.12,70.83,69.57,70.77,79630,0
+TFIN.US,D,20220810,000000,72,74.08,71.68,73.01,108977,0
+TFIN.US,D,20220811,000000,73.81,74.545,73.055,73.55,81309,0
+TFIN.US,D,20220812,000000,74.2,75.94,73.825,75.68,79196,0
+TFIN.US,D,20220815,000000,74.84,75.42,72.05,75.2,127221,0
+TFIN.US,D,20220816,000000,74.93,76.49,74.54,75.94,94002,0
+TFIN.US,D,20220817,000000,75.04,75.85,73.615,74.55,90531,0
+TFIN.US,D,20220818,000000,74.2,76.47,74.16,74.73,67226,0
+TFIN.US,D,20220819,000000,73.55,73.5692,71.54,71.84,118105,0
+TFIN.US,D,20220822,000000,70.46,70.46,67.94,68.28,120580,0
+TFIN.US,D,20220823,000000,68.56,69.24,67.29,67.42,125048,0
+TFIN.US,D,20220824,000000,67.51,68.09,66.72,67.01,101461,0
+TFIN.US,D,20220825,000000,67.14,68.34,67.02,68.34,204576,0
+TFIN.US,D,20220826,000000,68.72,68.72,65.47,65.59,131900,0
+TFIN.US,D,20220829,000000,65.05,65.91,60.37,60.51,354677,0
+TFIN.US,D,20220830,000000,61.19,62.485,60.03,62.08,283024,0
+TFIN.US,D,20220831,000000,62.88,63.965,61.01,61.91,183513,0
+TFIN.US,D,20220901,000000,61.86,62.49,60.19,60.8,305841,0
+TFIN.US,D,20220902,000000,61.25,61.635,59.4525,59.84,310505,0
+TFIN.US,D,20220906,000000,60.28,60.845,57.15,57.66,289538,0
+TFIN.US,D,20220907,000000,57.91,59.29,57.35,59.09,282141,0
+TFIN.US,D,20220908,000000,58.89,61.77,58.17,60.82,200046,0
+TFIN.US,D,20220909,000000,61.57,62.86,60.89,62.25,161209,0
+TFIN.US,D,20220912,000000,62.37,64.07,62.37,63.96,231335,0
+TFIN.US,D,20220913,000000,62.16,62.98,61.44,62.13,282146,0
+TFIN.US,D,20220914,000000,62.15,62.84,61.0075,62.75,251503,0
+TFIN.US,D,20220915,000000,62.59,62.93,60.92,61.78,459701,0
+TFIN.US,D,20220916,000000,60.88,61.66,58.955,61.16,967411,0
+TFIN.US,D,20220919,000000,60.72,63.1,60.53,60.98,194882,0
+TFIN.US,D,20220920,000000,60.28,61.965,60.16,61.6,173137,0
+TFIN.US,D,20220921,000000,61.82,62.4325,60.1,60.42,124816,0
+TFIN.US,D,20220922,000000,60.4,60.5,58.35,58.82,145774,0
+TFIN.US,D,20220923,000000,57.94,58.05,57,57.92,149579,0
+TFIN.US,D,20220926,000000,57.44,58.855,57.44,58.14,119796,0
+TFIN.US,D,20220927,000000,58.74,59.18,56.64,57.09,137585,0
+TFIN.US,D,20220928,000000,57.09,58.09,56.8,57.29,218936,0
+TFIN.US,D,20220929,000000,56.65,58.2375,54.44,54.49,227172,0
+TFIN.US,D,20220930,000000,54.54,56.36,53.96,54.35,203162,0
+TFIN.US,D,20221003,000000,55.05,56.62,53.68,56.14,176679,0
+TFIN.US,D,20221004,000000,57.38,59.395,57.19,59.28,167531,0
+TFIN.US,D,20221005,000000,57.9,58.59,57.76,58.31,75447,0
+TFIN.US,D,20221006,000000,57.09,58.18,56.53,57.69,120501,0
+TFIN.US,D,20221007,000000,57.19,57.19,55.31,55.52,114643,0
+TFIN.US,D,20221010,000000,55.99,56.47,54.98,55.31,125994,0
+TFIN.US,D,20221011,000000,55.17,55.665,53.53,54.27,200212,0
+TFIN.US,D,20221012,000000,54.25,54.56,52.74,53.17,244644,0
+TFIN.US,D,20221013,000000,52.09,55.56,51.11,55.2,363899,0
+TFIN.US,D,20221014,000000,55.4,55.54,53.735,53.84,126440,0
+TFIN.US,D,20221017,000000,55.15,57.365,54.6,55.99,125737,0
+TFIN.US,D,20221018,000000,56.82,57.84,55.02,55.75,103598,0
+TFIN.US,D,20221019,000000,54.85,55.49,53.25,54.5,202540,0
+TFIN.US,D,20221020,000000,52.71,52.71,48.835,50.14,492434,0
+TFIN.US,D,20221021,000000,50.5,50.79,47.37,48.04,452344,0
+TFIN.US,D,20221024,000000,47.96,48.98,46.03,46.14,476163,0
+TFIN.US,D,20221025,000000,46.29,49.47,46.29,49.44,564546,0
+TFIN.US,D,20221026,000000,49.55,51.47,48.96,51.13,327813,0
+TFIN.US,D,20221027,000000,52.14,52.99,49.87,49.92,155299,0
+TFIN.US,D,20221028,000000,49.91,51.46,49.385,51.3,222722,0
+TFIN.US,D,20221031,000000,51.24,52.28,50.4942,51.5,163755,0
+TFIN.US,D,20221101,000000,52.08,52.495,51.52,51.64,165420,0
+TFIN.US,D,20221102,000000,51.34,52.06,49.67,49.9,137651,0
+TFIN.US,D,20221103,000000,49.33,49.33,47.54,48.25,102903,0
+TFIN.US,D,20221104,000000,49.12,49.98,48.155,49.35,175467,0
+TFIN.US,D,20221107,000000,55.15,56.65,53.83,55.18,503900,0
+TFIN.US,D,20221108,000000,54.94,56.05,54.13,55.03,315367,0
+TFIN.US,D,20221109,000000,55.21,55.425,54.5,54.75,187722,0
+TFIN.US,D,20221110,000000,55.72,57.5,55.18,57.42,389080,0
+TFIN.US,D,20221111,000000,57.44,59.63,57.13,59.07,248022,0
+TFIN.US,D,20221114,000000,58.61,59.31,56.625,56.85,177826,0
+TFIN.US,D,20221115,000000,57.75,59.7,57.5,58.8,221918,0
+TFIN.US,D,20221116,000000,58.29,58.81,57.47,58.44,183187,0
+TFIN.US,D,20221117,000000,57.26,58.41,56.66,58.37,178761,0
+TFIN.US,D,20221118,000000,59.41,59.69,57.87,58.39,320434,0
+TFIN.US,D,20221121,000000,58.18,59.7,57.99,59.55,208806,0
+TFIN.US,D,20221122,000000,59.82,60.35,57.41,58.51,208677,0
+TFIN.US,D,20221123,000000,58.67,60.68,58.05,60.39,139032,0
+TFIN.US,D,20221125,000000,60.6,61.41,60.37,60.91,107505,0
+TFIN.US,D,20221128,000000,60.47,60.47,57.105,57.69,238270,0
+TFIN.US,D,20221129,000000,57.58,58.08,57.58,57.72,134085,0
+TFIN.US,D,20221130,000000,57.71,60.11,57.54,59.76,263831,0
+TFIN.US,D,20221201,000000,59.93,59.93,57.82,58.74,275825,0
+TFIN.US,D,20221202,000000,67.09,67.09,57.6567,60.85,127000,0
+TFIN.US,D,20221205,000000,59.73,60.725,57.7,58.28,262898,0
+TFIN.US,D,20221206,000000,58.08,58.375,57.34,57.98,239657,0
+TFIN.US,D,20221207,000000,57.84,58.33,54.41,54.58,233526,0
+TFIN.US,D,20221208,000000,54.87,55.515,53.88,55.29,133843,0
+TFIN.US,D,20221209,000000,55.21,56.91,53.72,56.06,172402,0
+TFIN.US,D,20221212,000000,56.34,56.34,54.77,55.43,192328,0
+TFIN.US,D,20221213,000000,56.9,57.98,54.27,54.43,152316,0
+TFIN.US,D,20221214,000000,54.29,55.43,52.24,52.36,170905,0
+TFIN.US,D,20221215,000000,50.53,51.075,48.35,48.86,236835,0
+TFIN.US,D,20221216,000000,48.5,48.96,45.975,46.25,737180,0
+TFIN.US,D,20221219,000000,46.83,46.83,45.08,45.99,364032,0
+TFIN.US,D,20221220,000000,45.6,47.66,45.28,47.32,283090,0
+TFIN.US,D,20221221,000000,47.88,48.63,47.1,48.52,220584,0
+TFIN.US,D,20221222,000000,48.34,48.56,47.14,48.5,194831,0
+TFIN.US,D,20221223,000000,48.53,49.67,48.06,49.44,140021,0
+TFIN.US,D,20221227,000000,49.4,49.68,48.5771,49,153120,0
+TFIN.US,D,20221228,000000,49.06,49.42,47.98,48.04,106028,0
+TFIN.US,D,20221229,000000,48.18,50.23,48.16,50.21,127429,0
+TFIN.US,D,20221230,000000,49.67,49.98,48.76,48.87,129545,0
+TFIN.US,D,20230103,000000,49.41,50.2092,48.2,49.73,192532,0
+TFIN.US,D,20230104,000000,50.52,52.04,50.43,51.03,226723,0
+TFIN.US,D,20230105,000000,50.92,50.92,48.76,49.32,145739,0
+TFIN.US,D,20230106,000000,49.84,51.19,49.16,51.17,99426,0
+TFIN.US,D,20230109,000000,51.5,52.06,50.59,50.88,116964,0
+TFIN.US,D,20230110,000000,50.77,51.14,50.36,50.55,132540,0
+TFIN.US,D,20230111,000000,50.66,51.71,48.96,51.02,101605,0
+TFIN.US,D,20230112,000000,51.55,52.15,50.72,51.74,132936,0
+TFIN.US,D,20230113,000000,50.99,52.28,50.675,51.92,100284,0
+TFIN.US,D,20230117,000000,51.92,52.62,50.72,50.9,86455,0
+TFIN.US,D,20230118,000000,50.76,50.76,47.53,47.75,224259,0
+TFIN.US,D,20230119,000000,47.22,48.36,46.37,48.1,256696,0
+TFIN.US,D,20230120,000000,48.71,51.82,48.06,51.78,229827,0
+TFIN.US,D,20230123,000000,51.67,53.72,51.52,53.7,150769,0
+TFIN.US,D,20230124,000000,53.68,54.03,52.005,53.1,183662,0
+TFIN.US,D,20230125,000000,52.09,53.13,50.885,51.92,133430,0
+TFIN.US,D,20230126,000000,54.99,56.58,52.5,53.98,224625,0
+TFIN.US,D,20230127,000000,53.73,53.86,52.31,53.69,96919,0
+TFIN.US,D,20230130,000000,53.22,56.42,52.8,54.64,280532,0
+TFIN.US,D,20230131,000000,54.62,55.81,54.02,55.73,198426,0
+TFIN.US,D,20230201,000000,57.11,58.77,56.495,58.25,305589,0
+TFIN.US,D,20230202,000000,59.27,64.53,59.27,64.23,329037,0
+TFIN.US,D,20230203,000000,62.32,64.52,60.49,64.1,219573,0
+TFIN.US,D,20230206,000000,63.4,64.01,62.33,63.07,186734,0
+TFIN.US,D,20230207,000000,62.44,66.505,62.21,65.95,203685,0
+TFIN.US,D,20230208,000000,65.13,66.33,64.01,64.68,190971,0
+TFIN.US,D,20230209,000000,65.87,66.32,62.57,62.69,151404,0
+TFIN.US,D,20230210,000000,62.23,63.03,61.01,62.57,181467,0
+TFIN.US,D,20230213,000000,62.49,64,61.705,63.92,103666,0
+TFIN.US,D,20230214,000000,63.7,64.92,63.05,63.82,201441,0
+TFIN.US,D,20230215,000000,63.27,65.01,61.27,64.11,163300,0
+TFIN.US,D,20230216,000000,63.19,64.85,63,64.17,135215,0
+TFIN.US,D,20230217,000000,64,64.46,62.47,63.11,159286,0
+TFIN.US,D,20230221,000000,62.5,62.81,61.08,61.92,135819,0
+TFIN.US,D,20230222,000000,61.85,62.48,60.78,61.69,256518,0
+TFIN.US,D,20230223,000000,62.06,62.51,60.85,61.66,122876,0
+TFIN.US,D,20230224,000000,60.6,61.52,60.11,61.04,121576,0
+TFIN.US,D,20230227,000000,61.56,62.0199,60.71,61.36,100483,0
+TFIN.US,D,20230228,000000,61.22,62.265,60.77,60.85,122026,0
+TFIN.US,D,20230301,000000,60.4,60.85,59.74,60.24,98756,0
+TFIN.US,D,20230302,000000,59.48,60.51,58.47,59.55,129760,0
+TFIN.US,D,20230303,000000,60.23,61.395,59.4,61.32,141554,0
+TFIN.US,D,20230306,000000,61.45,62.09,60.05,60.61,230311,0
+TFIN.US,D,20230307,000000,60.15,60.175,58.36,59.1,181999,0
+TFIN.US,D,20230308,000000,59.15,60.17,58.35,59.75,145369,0
+TFIN.US,D,20230309,000000,59.27,59.37,54.55,55.6,322503,0
+TFIN.US,D,20230310,000000,54.71,57.78,52.46,56.69,405081,0
+TFIN.US,D,20230313,000000,54.23,59.71,50.6001,55.545,473980,0
+TFIN.US,D,20230314,000000,59.14,60.04,56.56,57.52,296521,0
+TFIN.US,D,20230315,000000,54.15,58.77,54.06,57.94,348535,0
+TFIN.US,D,20230316,000000,57.14,61.87,54.43,58.97,349675,0
+TFIN.US,D,20230317,000000,57.65,57.65,55.11,55.81,842363,0
+TFIN.US,D,20230320,000000,56.74,58.93,55.38,56.44,221981,0
+TFIN.US,D,20230321,000000,57.98,58.98,55.8,57.38,182605,0
+TFIN.US,D,20230322,000000,57.29,58.38,55.25,55.42,190383,0
+TFIN.US,D,20230323,000000,56,57,55.22,55.63,185743,0
+TFIN.US,D,20230324,000000,55.16,57.57,54.6,56.64,163497,0
+TFIN.US,D,20230327,000000,57.72,57.98,56.67,57.37,168211,0
+TFIN.US,D,20230328,000000,57.12,58.09,56.3,57.32,167372,0
+TFIN.US,D,20230329,000000,58,58.5,57.42,58.22,133013,0
+TFIN.US,D,20230330,000000,58.44,58.67,56.33,57.89,223740,0
+TFIN.US,D,20230331,000000,58.34,59.03,57.27,58.06,173880,0
+TFIN.US,D,20230403,000000,57.97,58.84,56.48,56.97,222860,0
+TFIN.US,D,20230404,000000,57.39,57.39,55.08,55.36,229007,0
+TFIN.US,D,20230405,000000,54.32,55.2,53.51,55,188966,0
+TFIN.US,D,20230406,000000,53.42,55.7854,53.1601,55.71,277822,0
+TFIN.US,D,20230410,000000,55.02,56.71,54.34,56.59,194709,0
+TFIN.US,D,20230411,000000,56.64,57.25,55.75,56.22,127472,0
+TFIN.US,D,20230412,000000,56.77,57.111,55.75,56.19,147963,0
+TFIN.US,D,20230413,000000,56.54,56.88,55.8,56.35,273708,0
+TFIN.US,D,20230414,000000,56.8,57.1,55.43,55.78,165623,0
+TFIN.US,D,20230417,000000,55.56,56.77,55.22,56.34,137668,0
+TFIN.US,D,20230418,000000,56.41,56.41,53.65,54.7,319674,0
+TFIN.US,D,20230419,000000,54.41,54.635,53.06,54.4,276252,0
+TFIN.US,D,20230420,000000,53.77,54.81,53.77,54,225120,0
+TFIN.US,D,20230421,000000,53.92,53.92,52,52.75,231592,0
+TFIN.US,D,20230424,000000,52.35,53.455,51.84,52.43,149782,0
+TFIN.US,D,20230425,000000,51.52,52.49,50.84,51.54,282303,0
+TFIN.US,D,20230426,000000,49.8,52.48,47.82,50.76,384395,0
+TFIN.US,D,20230427,000000,50.76,51.8,50.37,50.78,181993,0
+TFIN.US,D,20230428,000000,50.58,52.3,50.265,51.96,209902,0
+TFIN.US,D,20230501,000000,52.06,52.74,50.7,51.25,274456,0
+TFIN.US,D,20230502,000000,50.98,51.385,49.69,49.9,270922,0
+TFIN.US,D,20230503,000000,50,51.07,49.23,49.55,189881,0
+TFIN.US,D,20230504,000000,49.55,49.55,46.67,48.69,323492,0
+TFIN.US,D,20230505,000000,49.99,50.02,48.3,49.08,209791,0
+TFIN.US,D,20230508,000000,49.18,49.5,47.0175,47.88,232845,0
+TFIN.US,D,20230509,000000,47.49,48.32,47.05,47.54,170709,0
+TFIN.US,D,20230510,000000,48.35,48.8,47.35,48.17,154703,0
+TFIN.US,D,20230511,000000,47.96,48.67,47.52,48.15,158946,0
+TFIN.US,D,20230512,000000,48.67,48.935,46.96,48.385,170251,0
+TFIN.US,D,20230515,000000,48.87,50.59,48.2,50.11,124265,0
+TFIN.US,D,20230516,000000,50.15,51.1,49.35,49.37,125943,0
+TFIN.US,D,20230517,000000,49.4,53.565,49.4,53.09,196422,0
+TFIN.US,D,20230518,000000,52.83,53.76,52.07,53.1,109890,0
+TFIN.US,D,20230519,000000,53.81,53.81,51.85,52.41,152439,0
+TFIN.US,D,20230522,000000,52.91,54.43,52.68,54.33,96782,0
+TFIN.US,D,20230523,000000,54.17,55.185,53.36,53.66,174760,0
+TFIN.US,D,20230524,000000,53.24,54.63,52.52,53.79,130278,0
+TFIN.US,D,20230525,000000,53.54,54.48,52.21,52.85,97483,0
+TFIN.US,D,20230526,000000,52.67,53.59,51.9917,53.17,120703,0
+TFIN.US,D,20230530,000000,53.54,53.665,52.38,53.4,86827,0
+TFIN.US,D,20230531,000000,53.36,54.53,50.86,51.92,284601,0
+TFIN.US,D,20230601,000000,52.49,54.92,51.22,54.49,119055,0
+TFIN.US,D,20230602,000000,55.59,58.5,54.03,58.14,154636,0
+TFIN.US,D,20230605,000000,57.88,57.88,53.86,53.96,171280,0
+TFIN.US,D,20230606,000000,53.96,59.535,53.96,58.56,194764,0
+TFIN.US,D,20230607,000000,59.33,61.7,59.315,60.58,171014,0
+TFIN.US,D,20230608,000000,60.31,60.6,58.5,59.8,176319,0
+TFIN.US,D,20230609,000000,60.18,60.59,58.975,60.51,120608,0
+TFIN.US,D,20230612,000000,60.6,61.96,59.48,60.11,144848,0
+TFIN.US,D,20230613,000000,60.28,62.23,60,61.95,180036,0
+TFIN.US,D,20230614,000000,62.3,62.943,59.64,59.94,192150,0
+TFIN.US,D,20230615,000000,59.75,62,59.75,61.61,133980,0
+TFIN.US,D,20230616,000000,61.88,62,59.8506,60.51,475984,0
+TFIN.US,D,20230620,000000,60.51,61.65,59.25,60.43,135997,0
+TFIN.US,D,20230621,000000,60,61.66,59.68,60.94,99296,0
+TFIN.US,D,20230622,000000,60.58,60.58,58.24,58.78,140129,0
+TFIN.US,D,20230623,000000,57.89,60,57.89,59.23,429131,0
+TFIN.US,D,20230626,000000,60.48,60.54,59.48,59.5,108725,0
+TFIN.US,D,20230627,000000,59.62,61.76,59.42,61.1,83198,0
+TFIN.US,D,20230628,000000,60.86,61.74,60.14,60.66,95860,0
+TFIN.US,D,20230629,000000,61.25,62.47,61.09,61.71,141912,0
+TFIN.US,D,20230630,000000,62.08,62.32,60.72,60.72,160069,0
+TFIN.US,D,20230703,000000,60.68,62.14,60.68,61.21,87990,0
+TFIN.US,D,20230705,000000,61.49,62.38,60.72,61.63,169092,0
+TFIN.US,D,20230706,000000,60.65,61.285,58.755,61.1,168346,0
+TFIN.US,D,20230707,000000,61.3,63.15,61.3,62.07,153638,0
+TFIN.US,D,20230710,000000,61.69,63.45,61.69,62.61,132278,0
+TFIN.US,D,20230711,000000,62.61,63.92,61.965,62.07,182593,0
+TFIN.US,D,20230712,000000,63.3,65.41,63.3,64.23,218865,0
+TFIN.US,D,20230713,000000,64.67,65.99,64.53,65.86,144669,0
+TFIN.US,D,20230714,000000,66,66.035,65.085,65.53,112751,0
+TFIN.US,D,20230717,000000,65.33,66.85,63.69,65.54,133072,0
+TFIN.US,D,20230718,000000,65.49,67.43,64.97,67.27,150980,0
+TFIN.US,D,20230719,000000,68,68.89,67.085,67.98,294679,0
+TFIN.US,D,20230720,000000,67.77,68.13,66.29,67.71,189630,0
+TFIN.US,D,20230721,000000,67.12,67.12,60.2631,65.93,367530,0
+TFIN.US,D,20230724,000000,65.38,68.99,65.38,68.25,151996,0
+TFIN.US,D,20230725,000000,67.83,68.92,67.185,68.47,149825,0
+TFIN.US,D,20230726,000000,69.15,72.18,69.15,71.65,184116,0
+TFIN.US,D,20230727,000000,71.7,72.49,69.61,70.17,149439,0
+TFIN.US,D,20230728,000000,70.44,71.655,70.4,71.56,88344,0
+TFIN.US,D,20230731,000000,71.55,72.62,70.72,70.91,138876,0
+TFIN.US,D,20230801,000000,70.41,71.665,69.27,70.54,94036,0
+TFIN.US,D,20230802,000000,69.57,70.25,68.66,70.12,86297,0
+TFIN.US,D,20230803,000000,69.475,70.57,68.9101,69.72,71006,0
+TFIN.US,D,20230804,000000,69.82,70.68,69.35,69.58,65155,0
+TFIN.US,D,20230807,000000,69.66,70.28,68.57,68.97,76414,0
+TFIN.US,D,20230808,000000,67.88,67.95,66.52,67.165,177611,0
+TFIN.US,D,20230809,000000,67.57,69.85,66.9,69.4,95275,0
+TFIN.US,D,20230810,000000,69.67,70.19,67.99,68.31,63059,0
+TFIN.US,D,20230811,000000,68.43,69.64,68.18,69.57,73367,0
+TFIN.US,D,20230814,000000,68.95,69.435,67.585,69.1,94506,0
+TFIN.US,D,20230815,000000,68.19,68.8,66.48,66.83,75867,0
+TFIN.US,D,20230816,000000,66.72,67.3,64.6,65.82,77349,0
+TFIN.US,D,20230817,000000,66.35,66.45,64.49,64.67,97565,0
+TFIN.US,D,20230818,000000,64.06,64.945,63.08,64.44,90728,0
+TFIN.US,D,20230821,000000,64.54,64.83,63.47,64.05,73327,0
+TFIN.US,D,20230822,000000,64.01,64.925,62.38,62.73,81957,0
+TFIN.US,D,20230823,000000,62.65,64.25,62.65,64.16,61851,0
+TFIN.US,D,20230824,000000,63.77,64.87,63.235,64.07,76016,0
+TFIN.US,D,20230825,000000,64.48,65.15,63.51,64,75458,0
+TFIN.US,D,20230828,000000,64.35,65.3,63.8549,64.09,42262,0
+TFIN.US,D,20230829,000000,64.26,64.73,63.235,64.49,65750,0
+TFIN.US,D,20230830,000000,64.32,64.715,63.75,64.03,51944,0
+TFIN.US,D,20230831,000000,64.08,64.653,64.02,64.23,77578,0
+TFIN.US,D,20230901,000000,64.75,65.98,64.72,64.85,71549,0
+TFIN.US,D,20230905,000000,64.24,64.25,61.91,63.73,144992,0
+TFIN.US,D,20230906,000000,63.83,65.54,63.83,64.53,155930,0
+TFIN.US,D,20230907,000000,64.45,65.78,63.94,64.98,95251,0
+TFIN.US,D,20230908,000000,65.36,66.065,63.63,65.03,102173,0
+TFIN.US,D,20230911,000000,65.22,65.47,64.82,65.21,124807,0
+TFIN.US,D,20230912,000000,65.32,66.5,65.19,65.75,111113,0
+TFIN.US,D,20230913,000000,65.52,66.4,64.755,65.39,265903,0
+TFIN.US,D,20230914,000000,65.91,66.63,65.07,66.63,190157,0
+TFIN.US,D,20230915,000000,66.76,68.47,66.51,68.05,707344,0
+TFIN.US,D,20230918,000000,67.9,67.9,65.345,66.37,260878,0
+TFIN.US,D,20230919,000000,66.25,66.82,65.04,65.6,140313,0
+TFIN.US,D,20230920,000000,65.95,66.035,65.15,65.39,124491,0
+TFIN.US,D,20230921,000000,64.97,64.97,63.715,64.28,139819,0
+TFIN.US,D,20230922,000000,64.42,64.71,63.83,64.26,141694,0
+TFIN.US,D,20230925,000000,64.06,65.22,63.61,65.11,79966,0
+TFIN.US,D,20230926,000000,64.63,65.69,63.57,64.11,212791,0
+TFIN.US,D,20230927,000000,64.35,65.31,63.95,64.81,114077,0
+TFIN.US,D,20230928,000000,65.02,65.88,64.965,65.14,116325,0
+TFIN.US,D,20230929,000000,65.57,66.38,64.38,64.79,145231,0
+TFIN.US,D,20231002,000000,64.37,64.41,62.36,62.89,129541,0
+TFIN.US,D,20231003,000000,62.23,62.23,60.63,60.78,155526,0
+TFIN.US,D,20231004,000000,61.11,61.23,59.98,60.92,131499,0
+TFIN.US,D,20231005,000000,61.12,62.08,60.76,61.78,125353,0
+TFIN.US,D,20231006,000000,61.11,61.835,60.29,60.77,138821,0
+TFIN.US,D,20231009,000000,59.93,60.94,59.93,60.69,90880,0
+TFIN.US,D,20231010,000000,61.04,61.92,60.87,61,72279,0
+TFIN.US,D,20231011,000000,61.45,62.065,60.525,61.03,60421,0
+TFIN.US,D,20231012,000000,61.07,61.07,59.135,59.85,55791,0
+TFIN.US,D,20231013,000000,60.3,60.4,58.87,59.5,71172,0
+TFIN.US,D,20231016,000000,60.07,61.38,60.02,61.28,80886,0
+TFIN.US,D,20231017,000000,60.9,64.6,60.9,63.37,137754,0
+TFIN.US,D,20231018,000000,62.57,62.74,59.425,59.5,287049,0
+TFIN.US,D,20231019,000000,59.5,59.69,56.9125,57.05,345026,0
+TFIN.US,D,20231020,000000,60.35,62.13,58.61,60.29,460494,0
+TFIN.US,D,20231023,000000,60,61.1,58.74,59.69,122623,0
+TFIN.US,D,20231024,000000,60,60.24,57.8,60.12,220865,0
+TFIN.US,D,20231025,000000,59.44,59.78,58.23,59.09,143862,0
+TFIN.US,D,20231026,000000,59.09,60.51,58.935,59.97,100421,0
+TFIN.US,D,20231027,000000,59.67,59.82,59,59.71,86188,0
+TFIN.US,D,20231030,000000,60.09,61.81,59.5672,61.49,122402,0
+TFIN.US,D,20231031,000000,61.35,62.56,60.51,62.25,99124,0
+TFIN.US,D,20231101,000000,62.46,62.46,60.33,61.76,72893,0
+TFIN.US,D,20231102,000000,62.72,65.42,62.4701,65.39,131458,0
+TFIN.US,D,20231103,000000,67.4,69.6,67.04,67.44,198494,0
+TFIN.US,D,20231106,000000,67.37,67.97,66.595,66.9,98952,0
+TFIN.US,D,20231107,000000,66.72,66.93,66.075,66.83,84828,0
+TFIN.US,D,20231108,000000,66.91,66.91,64.25,65.69,122453,0
+TFIN.US,D,20231109,000000,65.97,66.155,64.8,65.49,84519,0
+TFIN.US,D,20231110,000000,65.8,65.89,64.175,65.01,94589,0
+TFIN.US,D,20231113,000000,64.24,65.23,64.0464,65.04,46102,0
+TFIN.US,D,20231114,000000,67.54,70.2,67.54,69.88,213349,0
+TFIN.US,D,20231115,000000,69.94,71.22,69.87,70.6,245659,0
+TFIN.US,D,20231116,000000,70.8,70.83,68.94,70.37,153060,0
+TFIN.US,D,20231117,000000,70.25,71.45,69.51,69.99,215069,0
+TFIN.US,D,20231120,000000,69.89,71.43,69.885,70.52,134191,0
+TFIN.US,D,20231121,000000,70.33,70.4,69.325,69.82,166024,0
+TFIN.US,D,20231122,000000,70.67,70.67,68.985,70.37,109251,0
+TFIN.US,D,20231124,000000,69.92,70.88,69.46,69.46,110280,0
+TFIN.US,D,20231127,000000,69.37,69.37,66.69,67.21,117181,0
+TFIN.US,D,20231128,000000,67.32,67.94,66.61,67.14,123378,0
+TFIN.US,D,20231129,000000,67.51,68.49,67.395,68.11,225608,0
+TFIN.US,D,20231130,000000,68.78,69.95,67.29,67.87,124477,0
+TFIN.US,D,20231201,000000,67.5507,70.91,67.355,70.57,159003,0
+TFIN.US,D,20231204,000000,70.22,71.53,68.79,70.7,166684,0
+TFIN.US,D,20231205,000000,70.86,71.24,69.65,70.68,122844,0
+TFIN.US,D,20231206,000000,71.4,73.58,70.75,71.81,231304,0
+TFIN.US,D,20231207,000000,71.89,73.5,71.64,72.35,121481,0
+TFIN.US,D,20231208,000000,72.12,73.55,71.58,72.21,109139,0
+TFIN.US,D,20231211,000000,72.59,72.91,71.46,72.09,91607,0
+TFIN.US,D,20231212,000000,72.31,72.615,71.65,72.03,121273,0
+TFIN.US,D,20231213,000000,72.2,74.73,70.02,74.61,195984,0
+TFIN.US,D,20231214,000000,75.65,78.48,75.06,78.09,358520,0
+TFIN.US,D,20231215,000000,78.5,78.5,75.81,76.61,438873,0
+TFIN.US,D,20231218,000000,77.05,77.49,75.66,77.11,105415,0
+TFIN.US,D,20231219,000000,77.8,79.09,77.27,77.51,152161,0
+TFIN.US,D,20231220,000000,77.19,78.85,76.5,76.6,137859,0
+TFIN.US,D,20231221,000000,77.54,78.16,76.9145,78.12,126211,0
+TFIN.US,D,20231222,000000,78.62,79.39,77.97,78.42,135223,0
+TFIN.US,D,20231226,000000,78.89,79.87,78.305,79.65,125947,0
+TFIN.US,D,20231227,000000,80,80.24,78.67,80.16,157301,0
+TFIN.US,D,20231228,000000,79.68,80.89,79.655,80.89,74188,0
+TFIN.US,D,20231229,000000,80.6,81.64,79.48,80.18,154997,0
+TFIN.US,D,20240102,000000,79.47,80.22,78.8,79.24,118152,0
+TFIN.US,D,20240103,000000,78.91,78.91,75.215,75.39,174314,0
+TFIN.US,D,20240104,000000,75.59,76.2,74.77,75.44,135792,0
+TFIN.US,D,20240105,000000,74.77,76.44,74.46,74.54,89091,0
+TFIN.US,D,20240108,000000,74.32,75.27,74.32,75.27,55971,0
+TFIN.US,D,20240109,000000,74.1,76.54,74.1,76.12,156360,0
+TFIN.US,D,20240110,000000,75.78,76.64,75.49,76.63,142016,0
+TFIN.US,D,20240111,000000,76.4,76.645,74.9,76.51,138860,0
+TFIN.US,D,20240112,000000,77.54,77.54,74.565,75.01,100165,0
+TFIN.US,D,20240116,000000,74.08,74.88,73.03,73.7,102119,0
+TFIN.US,D,20240117,000000,72.41,73.72,72.41,73.57,66319,0
+TFIN.US,D,20240118,000000,73.57,74.3125,73.1,73.89,60413,0
+TFIN.US,D,20240119,000000,74.38,75.7,73.48,75.55,92345,0
+TFIN.US,D,20240122,000000,76.11,78.53,76.11,78.33,134184,0
+TFIN.US,D,20240123,000000,79.32,79.35,76.71,76.91,168801,0
+TFIN.US,D,20240124,000000,73.88,76.419,72.655,74.11,211207,0
+TFIN.US,D,20240125,000000,75.02,75.02,73.735,74,130189,0
+TFIN.US,D,20240126,000000,74,74.6,72.8,73.2,177298,0
+TFIN.US,D,20240129,000000,72.74,74.07,71.81,73.25,210785,0
+TFIN.US,D,20240130,000000,73.19,73.9,72.22,73.57,72596,0
+TFIN.US,D,20240131,000000,72.75,73.8,70.65,70.65,136720,0
+TFIN.US,D,20240201,000000,70.91,71.495,66.945,69.7,152223,0
+TFIN.US,D,20240202,000000,68.38,71.13,68.195,71.06,136798,0
+TFIN.US,D,20240205,000000,70.11,71.73,69.49,71.22,155435,0
+TFIN.US,D,20240206,000000,71.51,72.44,71.49,72.33,107797,0
+TFIN.US,D,20240207,000000,72.81,74.51,71.57,74.36,183278,0
+TFIN.US,D,20240208,000000,74.61,77.62,74.61,77.2,172183,0
+TFIN.US,D,20240209,000000,77.03,80.17,77.03,79.92,197046,0
+TFIN.US,D,20240212,000000,78.55,82.22,77.785,81.03,189541,0
+TFIN.US,D,20240213,000000,77.97,78.92,75.7,76.76,190037,0
+TFIN.US,D,20240214,000000,77.4,78.02,75.59,77.55,123826,0
+TFIN.US,D,20240215,000000,77.9,80.81,77.86,79.61,147365,0
+TFIN.US,D,20240216,000000,79.08,79.08,76.56,77.16,164348,0
+TFIN.US,D,20240220,000000,76.11,77.58,76.0669,76.76,117912,0
+TFIN.US,D,20240221,000000,76.63,77.03,75.35,76.26,100668,0
+TFIN.US,D,20240222,000000,75.93,77.4,75.44,76.31,106327,0
+TFIN.US,D,20240223,000000,76.31,76.44,74.43,74.88,147652,0
+TFIN.US,D,20240226,000000,74.38,75.47,74.1,75,91461,0
+TFIN.US,D,20240227,000000,75.53,76.29,75.33,75.96,74883,0
+TFIN.US,D,20240228,000000,75.25,76.16,73.97,74.37,104710,0
+TFIN.US,D,20240229,000000,75.79,76.29,74.285,75,76345,0
+TFIN.US,D,20240301,000000,74.69,75.25,73.5,75.01,93084,0
+TFIN.US,D,20240304,000000,74.63,75.37,73.06,73.68,188935,0
+TFIN.US,D,20240305,000000,73.85,75.19,73.57,75.17,209469,0
+TFIN.US,D,20240306,000000,75.25,76.66,73.83,75.05,100709,0
+TFIN.US,D,20240307,000000,75.25,75.9,74.82,75.22,113107,0
+TFIN.US,D,20240308,000000,75.45,76.1,74.49,74.87,138221,0
+TFIN.US,D,20240311,000000,74.75,75.25,73.95,74.56,118387,0
+TFIN.US,D,20240312,000000,74.36,75.275,73.755,74.5,138007,0
+TFIN.US,D,20240313,000000,74.23,75.19,74.22,74.55,80168,0
+TFIN.US,D,20240314,000000,74.23,76.16,74.165,75.51,335342,0
+TFIN.US,D,20240315,000000,75.04,76.03,75.04,75.52,240118,0
+TFIN.US,D,20240318,000000,75.85,75.88,74.96,74.97,319740,0
+TFIN.US,D,20240319,000000,74.81,76.99,74.81,75.75,324314,0
+TFIN.US,D,20240320,000000,75.31,78.3,75.31,77.89,162720,0
+TFIN.US,D,20240321,000000,78.4,79.69,77.59,79.21,297479,0
+TFIN.US,D,20240322,000000,78.86,79,76.975,77.15,233468,0
+TFIN.US,D,20240325,000000,76.85,77.41,76.61,76.77,117318,0
+TFIN.US,D,20240326,000000,77.23,77.62,75.25,75.31,111185,0
+TFIN.US,D,20240327,000000,76.1,79.45,75.99,79.34,117004,0
+TFIN.US,D,20240328,000000,79.35,79.72,78.77,79.32,87275,0
+TFIN.US,D,20240401,000000,79.64,79.64,76.96,77.43,92697,0
+TFIN.US,D,20240402,000000,76.17,76.46,75.54,76.12,125207,0
+TFIN.US,D,20240403,000000,75.41,76.675,75.36,76.13,73207,0
+TFIN.US,D,20240404,000000,76.52,77.9,76.285,76.6,110492,0
+TFIN.US,D,20240405,000000,76.52,77.54,76.38,77.04,81071,0
+TFIN.US,D,20240408,000000,77.68,78.6555,77.68,77.78,38429,0
+TFIN.US,D,20240409,000000,78.14,79.62,78.14,79.05,64618,0
+TFIN.US,D,20240410,000000,77.01,77.2599,76.2175,77,284337,0
+TFIN.US,D,20240411,000000,77.51,77.6,76.17,77.1,127306,0
+TFIN.US,D,20240412,000000,76.61,77.29,74.84,75.64,192192,0
+TFIN.US,D,20240415,000000,75.92,76.88,74.61,75.58,180865,0
+TFIN.US,D,20240416,000000,74.88,75.8227,74.81,75.34,78467,0
+TFIN.US,D,20240417,000000,75.4,76.12,73.95,74.13,304179,0
+TFIN.US,D,20240418,000000,69.79,72.5,66.85,68.1,1677489,0
+TFIN.US,D,20240419,000000,67.37,69.49,67.25,68.97,227503,0
+TFIN.US,D,20240422,000000,68.71,69.515,68.43,69.37,135653,0
+TFIN.US,D,20240423,000000,69.49,71.22,69.49,70.88,153441,0
+TFIN.US,D,20240424,000000,70.63,70.85,70.05,70.73,122931,0
+TFIN.US,D,20240425,000000,69.95,70.65,68.54,70.58,110660,0
+TFIN.US,D,20240426,000000,70.45,71.55,69.935,71.07,91452,0
+TFIN.US,D,20240429,000000,71.56,71.56,70.78,70.99,124632,0
+TFIN.US,D,20240430,000000,70.69,71.025,69.29,70.36,140717,0
+TFIN.US,D,20240501,000000,70.75,73.25,69.04,72,155243,0
+TFIN.US,D,20240502,000000,72.3,72.95,71.585,72.04,190276,0
+TFIN.US,D,20240503,000000,72.98,72.98,71.66,72.08,200112,0
+TFIN.US,D,20240506,000000,72,73.94,72,73.02,95800,0
+TFIN.US,D,20240507,000000,72.8,73.79,72.8,73.35,164404,0
+TFIN.US,D,20240508,000000,73.04,73.72,72.57,73.5,239730,0
+TFIN.US,D,20240509,000000,73.62,75.355,73.45,74.75,275045,0
+TFIN.US,D,20240510,000000,74.69,74.8,73.51,73.59,129315,0
+TFIN.US,D,20240513,000000,74.19,74.475,73.68,74,187294,0
+TFIN.US,D,20240514,000000,74.5,75.46,74.39,75.38,188553,0
+TFIN.US,D,20240515,000000,76.33,76.84,75.7,76.73,71448,0
+TFIN.US,D,20240516,000000,76.3,77.21,75.885,76.5,119844,0
+TFIN.US,D,20240517,000000,76.86,76.86,76.3,76.65,88781,0
+TFIN.US,D,20240520,000000,76.81,77.575,75.71,76.1,134826,0
+TFIN.US,D,20240521,000000,75.73,76.5,75.62,75.82,159509,0
+TFIN.US,D,20240522,000000,75.65,76.16,74.6775,75.01,152240,0
+TFIN.US,D,20240523,000000,75.17,75.2,73.4272,73.71,113849,0
+TFIN.US,D,20240524,000000,74.07,74.66,73.5,74.49,69798,0
+TFIN.US,D,20240528,000000,74.56,74.91,73.7,73.82,90441,0
+TFIN.US,D,20240529,000000,72.73,73.45,72.02,72.33,133909,0
+TFIN.US,D,20240530,000000,72.95,74.115,72.57,73.95,111104,0
+TFIN.US,D,20240531,000000,74.15,74.58,73.46,74.3,177568,0
+TFIN.US,D,20240603,000000,75.2,75.79,73.25,73.26,111941,0
+TFIN.US,D,20240604,000000,72.77,73.12,71.78,72.48,135683,0
+TFIN.US,D,20240605,000000,73.12,75.31,72.355,75.16,160524,0
+TFIN.US,D,20240606,000000,75.32,76.56,73.975,76.36,167694,0
+TFIN.US,D,20240607,000000,75.22,76.25,74.59,75.68,121759,0
+TFIN.US,D,20240610,000000,75.03,75.03,72.375,72.71,139565,0
+TFIN.US,D,20240611,000000,72.14,73.41,71.57,73.12,129090,0
+TFIN.US,D,20240612,000000,75.11,76.18,73.445,74.49,114549,0
+TFIN.US,D,20240613,000000,74.08,74.24,72.79,73.45,101786,0
+TFIN.US,D,20240614,000000,72.89,73.055,70.14,70.37,147853,0
+TFIN.US,D,20240617,000000,70.9,77.32,69.92,77.32,236958,0
+TFIN.US,D,20240618,000000,77.63,79.2,76.9301,77.6,175544,0
+TFIN.US,D,20240620,000000,76.9,77.78,76.745,77.4,88411,0
+TFIN.US,D,20240621,000000,77.34,77.99,75.66,76.31,291727,0
+TFIN.US,D,20240624,000000,76.16,77.625,76.01,77.22,69431,0
+TFIN.US,D,20240625,000000,76.67,77.12,75.9837,76.9,123224,0
+TFIN.US,D,20240626,000000,76.15,76.45,75.49,75.76,125935,0
+TFIN.US,D,20240627,000000,75.93,78.21,75.64,78.18,101446,0
+TFIN.US,D,20240628,000000,78.5,82.22,78.5,81.75,1043265,0
+TFIN.US,D,20240701,000000,81.24,82.3,79.63,80.12,206482,0
+TFIN.US,D,20240702,000000,80.34,81.54,79.82,81.04,129791,0
+TFIN.US,D,20240703,000000,80.32,80.68,79.28,79.62,71167,0
+TFIN.US,D,20240705,000000,79.2,81.49,78.634,81.32,85886,0
+TFIN.US,D,20240708,000000,81.94,83.28,80.97,81.66,88273,0
+TFIN.US,D,20240709,000000,81.41,82,80.5,81.1,134987,0
+TFIN.US,D,20240710,000000,81.63,84.97,81.3,84.72,115316,0
+TFIN.US,D,20240711,000000,85.49,88.26,85.46,86.97,148510,0
+TFIN.US,D,20240712,000000,87.57,89.995,87.1,88.76,155817,0
+TFIN.US,D,20240715,000000,89.41,91.96,89.09,90.67,173263,0
+TFIN.US,D,20240716,000000,91.82,94.49,90.94,94.19,392797,0
+TFIN.US,D,20240717,000000,93.54,95.4572,93.02,93.66,310791,0
+TFIN.US,D,20240718,000000,90,90.08,81.44,82.38,439552,0
+TFIN.US,D,20240719,000000,80.02,83.03,79.21,81.03,254659,0
+TFIN.US,D,20240722,000000,81.09,87.68,80.1409,86.97,194513,0
+TFIN.US,D,20240723,000000,86.93,90.255,86.8172,89,159158,0
+TFIN.US,D,20240724,000000,88.08,89.98,86.49,86.89,112417,0
+TFIN.US,D,20240725,000000,87.28,92.56,87.28,91.57,218878,0
+TFIN.US,D,20240726,000000,93.49,94.54,91.7,94.18,201081,0
+TFIN.US,D,20240729,000000,94.63,94.63,89.955,90.64,110580,0
+TFIN.US,D,20240730,000000,91.18,91.605,90.24,91.13,78958,0
+TFIN.US,D,20240731,000000,92.07,93.75,89.66,90.73,134119,0
+TFIN.US,D,20240801,000000,91,91.46,85.55,86.5,152424,0
+TFIN.US,D,20240802,000000,82.78,85.05,81.23,84.84,191982,0
+TFIN.US,D,20240805,000000,80.26,83.9086,78.8,81.29,269892,0
+TFIN.US,D,20240806,000000,82,82.915,80.31,80.62,186726,0
+TFIN.US,D,20240807,000000,82.12,82.9054,80.49,80.71,160396,0
+TFIN.US,D,20240808,000000,82.22,82.44,81.07,82.38,118415,0
+TFIN.US,D,20240809,000000,82.05,82.195,80.29,81.07,76515,0
+TFIN.US,D,20240812,000000,81.67,82,80.18,81.35,140141,0
+TFIN.US,D,20240813,000000,82.31,82.86,80.88,82.4,88540,0
+TFIN.US,D,20240814,000000,82.95,82.95,78.475,81.32,153885,0
+TFIN.US,D,20240815,000000,83.57,85.62,83,83.55,105581,0
+TFIN.US,D,20240816,000000,83.48,86.29,83.48,84.48,78086,0
+TFIN.US,D,20240819,000000,84.54,85.655,84.54,85.41,84363,0
+TFIN.US,D,20240820,000000,85.24,85.24,83.06,83.24,61492,0
+TFIN.US,D,20240821,000000,83.32,83.64,81.75,82.76,58452,0
+TFIN.US,D,20240822,000000,82.97,83.45,81.64,82.81,57839,0
+TFIN.US,D,20240823,000000,83.65,88.67,82.25,86.25,141198,0
+TFIN.US,D,20240826,000000,87.41,87.41,84.67,84.68,93557,0
+TFIN.US,D,20240827,000000,84,84.63,82.95,83.12,70961,0
+TFIN.US,D,20240828,000000,83.05,84.4,82.47,82.77,103401,0
+TFIN.US,D,20240829,000000,82.88,84.53,82.6,83.3,75080,0
+TFIN.US,D,20240830,000000,82.99,84.19,82.5001,83.98,117902,0
+TFIN.US,D,20240903,000000,83.43,83.93,81.2,81.79,93856,0
+TFIN.US,D,20240904,000000,81.72,82.66,80.4101,80.54,97286,0
+TFIN.US,D,20240905,000000,80.98,81.24,79.48,80.18,92016,0
+TFIN.US,D,20240906,000000,80.6,80.81,77.55,78.86,173084,0
+TFIN.US,D,20240909,000000,79.11,80.26,77.985,79.75,162859,0
+TFIN.US,D,20240910,000000,80.13,81.295,76.545,78.39,126218,0
+TFIN.US,D,20240911,000000,77.66,78.45,76.04,77.99,129872,0
+TFIN.US,D,20240912,000000,78.67,79.45,78.09,79.39,75018,0
+TFIN.US,D,20240913,000000,80.48,81.245,79.69,81.18,85307,0
+TFIN.US,D,20240916,000000,81.65,83.73,80.53,82.82,104156,0
+TFIN.US,D,20240917,000000,83.73,84.65,82.1,82.46,175044,0
+TFIN.US,D,20240918,000000,82.87,85.93,80.47,81.97,105526,0
+TFIN.US,D,20240919,000000,84.17,85.29,82.485,84.01,118010,0
+TFIN.US,D,20240920,000000,83.62,84.77,81.76,81.8,489371,0
+TFIN.US,D,20240923,000000,82.65,83.095,80.94,81.85,95460,0
+TFIN.US,D,20240924,000000,81.75,82.22,79.45,80.02,113441,0
+TFIN.US,D,20240925,000000,80.19,80.19,77.93,77.95,102015,0
+TFIN.US,D,20240926,000000,79,79.41,77.09,77.19,126871,0
+TFIN.US,D,20240927,000000,78.31,79.255,77.32,78.42,96122,0
+TFIN.US,D,20240930,000000,78.27,80.07,77.21,79.54,99836,0
+TFIN.US,D,20241001,000000,79.5,79.5,76.22,76.56,130203,0
+TFIN.US,D,20241002,000000,75.9,77.35,75.6,75.64,131368,0
+TFIN.US,D,20241003,000000,75.02,75.06,73.49,73.8,133972,0
+TFIN.US,D,20241004,000000,75.29,76.13,74.42,74.63,105997,0
+TFIN.US,D,20241007,000000,75.61,77.595,73.9313,74.64,337361,0
+TFIN.US,D,20241008,000000,75.25,76.735,74.85,76.25,121098,0
+TFIN.US,D,20241009,000000,75.98,77.52,75.73,76,144703,0
+TFIN.US,D,20241010,000000,75.18,76.5,75,76.5,85975,0
+TFIN.US,D,20241011,000000,76.79,79.48,76.4,79.07,95767,0
+TFIN.US,D,20241014,000000,78.99,79.77,78.38,78.9,92993,0
+TFIN.US,D,20241015,000000,79.1,82.845,79.04,80.83,129789,0
+TFIN.US,D,20241016,000000,82.13,83.57,81.03,83.11,222803,0
+TFIN.US,D,20241017,000000,82.5,88.49,81.75,87.11,267341,0
+TFIN.US,D,20241018,000000,86.91,89.49,85.7,89.46,225964,0
+TFIN.US,D,20241021,000000,89.12,89.305,86.96,88.07,235871,0
+TFIN.US,D,20241022,000000,87.9,89.4,87.52,89.23,118607,0
+TFIN.US,D,20241023,000000,88.83,90.44,87.28,88.76,138087,0
+TFIN.US,D,20241024,000000,88.91,90.25,88.6,89.61,122117,0
+TFIN.US,D,20241025,000000,89.8,90.5,87.69,88.34,101736,0
+TFIN.US,D,20241028,000000,89.42,92.37,88.96,91.71,141866,0
+TFIN.US,D,20241029,000000,90.98,92.07,90.83,91.16,82377,0
+TFIN.US,D,20241030,000000,90.72,93.64,90.72,90.86,99964,0
+TFIN.US,D,20241031,000000,90.85,90.85,88.29,88.37,152573,0
+TFIN.US,D,20241101,000000,88.98,91.2,87.35,87.61,124854,0
+TFIN.US,D,20241104,000000,87.15,87.58,85.88,87.01,87478,0
+TFIN.US,D,20241105,000000,86.99,89.755,86.98,89.3,88412,0
+TFIN.US,D,20241106,000000,96.36,102.49,95.55,98.61,405729,0
+TFIN.US,D,20241107,000000,98.85,98.85,94.69,95.37,150554,0
+TFIN.US,D,20241108,000000,95.63,97.155,94.69,95.82,159372,0
+TFIN.US,D,20241111,000000,97.82,100.46,97.32,100.08,187226,0
+TFIN.US,D,20241112,000000,99.96,103.12,99.28,103.08,166115,0
+TFIN.US,D,20241113,000000,103.81,105.045,101.125,102.68,185140,0
+TFIN.US,D,20241114,000000,103.28,103.54,100.295,100.68,143020,0
+TFIN.US,D,20241115,000000,101.03,101.76,97.85,98.29,114141,0
+TFIN.US,D,20241118,000000,98.13,98.875,97.28,97.88,119540,0
+TFIN.US,D,20241119,000000,96.31,100.12,96.31,99.87,101172,0
+TFIN.US,D,20241120,000000,99.88,100.55,98.2,98.88,66506,0
+TFIN.US,D,20241121,000000,99.01,102.75,97.41,102.19,127966,0
+TFIN.US,D,20241122,000000,103.17,106.03,102.3,105.06,134046,0
+TFIN.US,D,20241125,000000,106.44,110.58,106.185,110.16,223368,0
+TFIN.US,D,20241126,000000,109.27,110.56,107.17,108.82,133902,0
+TFIN.US,D,20241127,000000,109.86,110.1,107.6031,108.38,89363,0
+TFIN.US,D,20241129,000000,108.72,108.72,105,107.09,149480,0
+TFIN.US,D,20241202,000000,107.76,107.76,104.75,107.02,119309,0
+TFIN.US,D,20241203,000000,107.06,107.06,104.4,104.46,80623,0
+TFIN.US,D,20241204,000000,104.06,105.41,102.26,104.65,92204,0
+TFIN.US,D,20241205,000000,105.08,105.51,102.55,102.61,69878,0
+TFIN.US,D,20241206,000000,103.64,104.67,102.83,104.22,68422,0
+TFIN.US,D,20241209,000000,104.66,105.26,101.43,101.81,94588,0
+TFIN.US,D,20241210,000000,101.84,103.735,100.5,101.14,122306,0
+TFIN.US,D,20241211,000000,102.57,103.88,99.7814,101.92,118230,0
+TFIN.US,D,20241212,000000,102.04,102.75,100.365,100.56,143278,0
+TFIN.US,D,20241213,000000,100.73,102.29,97.88,98.64,145784,0
+TFIN.US,D,20241216,000000,98.36,100.865,97.745,99.74,100206,0
+TFIN.US,D,20241217,000000,98.86,99.18,97.11,97.23,102007,0
+TFIN.US,D,20241218,000000,98.06,98.84,90.49,91.09,126539,0
+TFIN.US,D,20241219,000000,92.6,94.905,90.38,90.97,132943,0
+TFIN.US,D,20241220,000000,89.97,93.56,89.51,91.5,499250,0
+TFIN.US,D,20241223,000000,91.45,92.55,90.62,92.24,93159,0
+TFIN.US,D,20241224,000000,92.19,93.74,91.8185,92.7,49996,0
+TFIN.US,D,20241226,000000,92.26,92.97,91.33,92.58,95521,0
+TFIN.US,D,20241227,000000,91.85,92.4,89.44,90.94,77629,0
+TFIN.US,D,20241230,000000,90.48,91.93,89.18,91.15,73560,0
+TFIN.US,D,20241231,000000,92.19,92.19,90.55,90.88,54192,0
+TFIN.US,D,20250102,000000,91.51,92.25,88.19,88.76,84469,0
+TFIN.US,D,20250103,000000,89.27,89.575,87.47,88.99,144439,0
+TFIN.US,D,20250106,000000,89.1,90.84,87.45,87.98,101382,0
+TFIN.US,D,20250107,000000,88.21,88.21,85.81,86.53,109417,0
+TFIN.US,D,20250108,000000,85.85,88.155,85.45,87.77,100333,0
+TFIN.US,D,20250110,000000,85.84,86.02,83.14,83.35,172002,0
+TFIN.US,D,20250113,000000,82.51,85.4,82.46,85,145530,0
+TFIN.US,D,20250114,000000,85.81,87.61,85.63,87.25,86416,0
+TFIN.US,D,20250115,000000,90.34,91.625,89.35,91.58,122387,0
+TFIN.US,D,20250116,000000,91.56,92.435,90.0001,90.75,100317,0
+TFIN.US,D,20250117,000000,91.8,92.41,90.095,90.75,123451,0
+TFIN.US,D,20250121,000000,92,92.28,90.86,91.27,131912,0
+TFIN.US,D,20250122,000000,90.74,92.08,89.9,91.97,147653,0
+TFIN.US,D,20250123,000000,88.7,88.7,76,78.86,457039,0
+TFIN.US,D,20250124,000000,77.84,80.1,77.02,78.56,196525,0
+TFIN.US,D,20250127,000000,78.05,79.55,75.79,76.46,157562,0
+TFIN.US,D,20250128,000000,76.15,79.86,76.15,78.63,122346,0
+TFIN.US,D,20250129,000000,78.08,79.55,76.13,77.36,117962,0
+TFIN.US,D,20250130,000000,78.57,78.8,76.3,77.27,94034,0
+TFIN.US,D,20250131,000000,77.65,78.3,76.29,77.06,104128,0
+TFIN.US,D,20250203,000000,75.55,76.465,74.65,75.96,141411,0
+TFIN.US,D,20250204,000000,75.74,78.08,75.03,77.07,112680,0
+TFIN.US,D,20250205,000000,77.35,77.81,76.7,77.8,109218,0
+TFIN.US,D,20250206,000000,78.1,79.075,77.305,78.63,137125,0
+TFIN.US,D,20250207,000000,78.25,78.88,76.775,76.85,99009,0
+TFIN.US,D,20250210,000000,76.86,77.02,75.95,76.15,130692,0
+TFIN.US,D,20250211,000000,75.55,78.4057,75.02,76.47,84676,0
+TFIN.US,D,20250212,000000,74.78,75.25,72.815,73.74,353171,0
+TFIN.US,D,20250213,000000,73.95,75.77,72.5,73.19,122796,0
+TFIN.US,D,20250214,000000,73.77,76.05,72.55,72.57,99280,0
+TFIN.US,D,20250218,000000,72.74,76.08,71.92,72.81,154047,0
+TFIN.US,D,20250219,000000,72.05,72.37,71.25,71.86,108445,0
+TFIN.US,D,20250220,000000,71.39,71.61,70.4,70.47,208436,0
+TFIN.US,D,20250221,000000,71.24,71.24,67.165,67.48,240568,0
+TFIN.US,D,20250224,000000,68.16,70.1675,67.64,67.75,150604,0
+TFIN.US,D,20250225,000000,68.4,69.75,67.42,68.4,202750,0
+TFIN.US,D,20250226,000000,68.17,69.36,67.6183,68.97,214993,0
+TFIN.US,D,20250227,000000,69.96,71.33,67.68,68.31,242804,0
+TFIN.US,D,20250228,000000,68.71,70.3,67.9729,68.85,242988,0
+TFIN.US,D,20250303,000000,68.66,69.045,66.06,66.56,158042,0
+TFIN.US,D,20250304,000000,67.58,68.2825,62.81,62.94,218942,0
+TFIN.US,D,20250305,000000,62.9,63.935,61.6925,63.21,200843,0
+TFIN.US,D,20250306,000000,62.36,63.78,61.81,62.99,160579,0
+TFIN.US,D,20250307,000000,62.84,63.22,61.02,62.4,143197,0
+TFIN.US,D,20250310,000000,62.24,62.64,59.51,59.71,239802,0
+TFIN.US,D,20250311,000000,60.3,60.7921,58.22,58.56,152847,0
+TFIN.US,D,20250312,000000,59.04,61.05,58.54,59.75,279854,0
+TFIN.US,D,20250313,000000,59.86,62.33,59.31,59.8,224386,0
+TFIN.US,D,20250314,000000,60.42,65.095,59.55,61.09,221251,0
+TFIN.US,D,20250317,000000,61.17,63.005,60.555,60.81,269149,0
+TFIN.US,D,20250318,000000,60.29,62.9,60.29,61.26,163483,0
+TFIN.US,D,20250319,000000,61.25,65.64,60.68,62.17,159672,0
+TFIN.US,D,20250320,000000,61.34,62.81,61.34,61.44,109145,0
+TFIN.US,D,20250321,000000,61.02,62.04,60.76,61.59,452133,0
+TFIN.US,D,20250324,000000,62.66,65.38,62.39,64.78,183725,0
+TFIN.US,D,20250325,000000,65.12,65.635,63.61,64.22,189018,0
+TFIN.US,D,20250326,000000,64.24,65.5,62.28,62.95,228539,0
+TFIN.US,D,20250327,000000,62.92,63.53,61.26,61.28,130866,0
+TFIN.US,D,20250328,000000,60.87,61.265,58.07,58.8,179809,0
+TFIN.US,D,20250331,000000,57.55,58.94,56.88,57.8,251107,0
+TFIN.US,D,20250401,000000,57.4,58.05,56.5,57.51,211356,0
+TFIN.US,D,20250402,000000,56.51,59.53,56.51,58.61,219182,0
+TFIN.US,D,20250403,000000,55.01,55.79,51.4,51.5,346865,0
+TFIN.US,D,20250404,000000,49.5,51.71,47.185,51.53,427392,0
+TFIN.US,D,20250407,000000,49.51,54.2,48.535,50.46,550264,0
+TFIN.US,D,20250408,000000,52.53,55.42,48.075,48.81,336142,0
+TFIN.US,D,20250409,000000,49.95,54.37,46.81,53.54,410983,0
+TFIN.US,D,20250410,000000,51.93,52.38,48.03,49.39,188224,0
+TFIN.US,D,20250411,000000,48.81,49.516,47.05,49,196931,0
+TFIN.US,D,20250414,000000,49.67,51.06,48.63,50.87,260145,0
+TFIN.US,D,20250415,000000,50.77,52.695,50.5625,51.2,177613,0
+TFIN.US,D,20250416,000000,50.55,51.144,48.84,49.95,208549,0
+TFIN.US,D,20250417,000000,48.16,48.71,42.9,48.62,1033324,0
+TFIN.US,D,20250421,000000,49.12,49.85,43.74,46.72,554679,0
+TFIN.US,D,20250422,000000,46.81,48.64,46.45,48.44,377309,0
+TFIN.US,D,20250423,000000,50.41,52.26,49.21,49.5,366796,0
+TFIN.US,D,20250424,000000,49.64,52.02,49.225,51.94,182488,0
+TFIN.US,D,20250425,000000,52,53.725,51.26,52.65,275028,0
+TFIN.US,D,20250428,000000,52.65,53.81,52.312907,53.69,300843,0
+TFIN.US,D,20250429,000000,53.44,54.5799,52.87,54.37,240107,0
+TFIN.US,D,20250430,000000,52.94,54.165,52.5,53.42,243592,0
+TFIN.US,D,20250501,000000,53.68,55.215,52.825,54.38,178539,0
+TFIN.US,D,20250502,000000,54.55,55.925,54.285,54.5,200592,0
+TFIN.US,D,20250505,000000,53.9,55.55,53.78,54.3,189894,0
+TFIN.US,D,20250506,000000,53.8,54.665,52.585,54.21,166151,0
+TFIN.US,D,20250507,000000,55.04,55.76,53.945,55.05,177001,0
+TFIN.US,D,20250508,000000,55.63,57.21,54.72,56.6,204565,0
+TFIN.US,D,20250509,000000,56.42,58.21,56.42,57.44,260573,0
+TFIN.US,D,20250512,000000,60.89,63.31,59.82,60,398525,0
+TFIN.US,D,20250513,000000,60.48,62.93,60.425,62.44,646755,0
+TFIN.US,D,20250514,000000,61.89,62.4,60.02,60.96,386925,0
+TFIN.US,D,20250515,000000,61.03,62.355,59.92,60.39,140918,0
+TFIN.US,D,20250516,000000,60.43,61.55,60,61.34,204371,0
+TFIN.US,D,20250519,000000,59.91,61.79,59.91,61.68,142663,0
+TFIN.US,D,20250520,000000,61.4,62.37,59.81,61.86,177381,0
+TFIN.US,D,20250521,000000,61.1,61.795,58.24,58.3,191042,0
+TFIN.US,D,20250522,000000,57.8,59.02,52.77,58.02,168940,0
+TFIN.US,D,20250523,000000,56.37,58.47,56.235,58.17,162225,0
+TFIN.US,D,20250527,000000,59.26,61.1125,58.495,59.09,158594,0
+TFIN.US,D,20250528,000000,58.85,59.4541,57.75,57.95,140185,0
+TFIN.US,D,20250529,000000,58.41,58.73,57.494,58.23,87546,0
+TFIN.US,D,20250530,000000,57.83,58.235,56.615,57.77,194940,0
+TFIN.US,D,20250602,000000,57.46,59.135,56.1401,57.29,149597,0
+TFIN.US,D,20250603,000000,56.95,58.8,56.95,58.36,128693,0
+TFIN.US,D,20250604,000000,58.25,58.62,57.525,57.84,127299,0
+TFIN.US,D,20250605,000000,57.78,57.88,56.715,56.99,127124,0
+TFIN.US,D,20250606,000000,57.9,58.93,57.52,58.8,160672,0
+TFIN.US,D,20250609,000000,59.46,61.175,59.185,60.12,146161,0
+TFIN.US,D,20250610,000000,60.65,62.14,60.34,61.05,176216,0
+TFIN.US,D,20250611,000000,61.06,61.63,59.42,59.57,172449,0
+TFIN.US,D,20250612,000000,59.38,59.6899,58.55,59.18,104825,0
+TFIN.US,D,20250613,000000,58.37,59.32,57.11,57.31,147040,0
+TFIN.US,D,20250616,000000,58.16,58.9299,57.73,58.26,147405,0
+TFIN.US,D,20250617,000000,57.6,58.3262,55.63,55.68,258389,0
+TFIN.US,D,20250618,000000,55.57,56.26,54.41,54.5,297531,0
+TFIN.US,D,20250620,000000,55.21,55.6,54.08,54.43,417275,0
+TFIN.US,D,20250623,000000,54.04,55.66,53.015,55.62,219045,0
+TFIN.US,D,20250624,000000,56.09,58.06,56.085,57.23,111871,0
+TFIN.US,D,20250625,000000,57.41,57.41,56.05,56.58,150467,0
+TFIN.US,D,20250626,000000,56.91,57.72,56.38,56.95,149760,0
+TFIN.US,D,20250627,000000,57.4,57.545,56.03,56.4,661665,0
+TFIN.US,D,20250630,000000,57,57.7625,55.005,55.11,300453,0
+TFIN.US,D,20250701,000000,55,61.55,54.88,61.17,475723,0
+TFIN.US,D,20250702,000000,61.47,63.165,60.47,62.84,308036,0
+TFIN.US,D,20250703,000000,63.19,64.58,62.3214,63.72,162420,0
+TFIN.US,D,20250707,000000,63.06,64.91,63.06,63.63,301848,0
+TFIN.US,D,20250708,000000,64.09,65.62,63.72,64.44,207763,0
+TFIN.US,D,20250709,000000,64.97,65.465,63.62,65.3,164952,0
+TFIN.US,D,20250710,000000,65,67.26,64.75,65.9,213074,0
+TFIN.US,D,20250711,000000,65.3,65.76,64.55,64.55,133812,0
+TFIN.US,D,20250714,000000,64.12,66.7,64.12,65.45,352808,0
+TFIN.US,D,20250715,000000,65.52,65.6,62.03,62.15,403798,0
+TFIN.US,D,20250716,000000,62.71,64.45,62.22,63.58,354278,0
+TFIN.US,D,20250717,000000,61.74,64.065,60.6531,61.99,736286,0
+TFIN.US,D,20250718,000000,62.55,62.55,57.4,58.54,501059,0
+TFIN.US,D,20250721,000000,59.22,62.17,58.9454,61.88,330776,0
+TFIN.US,D,20250722,000000,62.13,62.63,61.28,62.56,329902,0
+TFIN.US,D,20250723,000000,63.3,64.36,62.335,64.23,313869,0
+TFIN.US,D,20250724,000000,64.19,65.45,62.65,63.08,376658,0
+TFIN.US,D,20250725,000000,62.99,63.17,61.21,63.09,176597,0
+TFIN.US,D,20250728,000000,63.25,63.25,62,62.52,182062,0
+TFIN.US,D,20250729,000000,63.18,63.275,60.52,60.79,188535,0
+TFIN.US,D,20250730,000000,61.06,62.12,57.4,58.06,263993,0
+TFIN.US,D,20250731,000000,57.38,57.965,56.47,56.72,192074,0
+TFIN.US,D,20250801,000000,55.94,57.02,54.47,54.75,244625,0
+TFIN.US,D,20250804,000000,55.2,56.15,54.75,55.96,176950,0
+TFIN.US,D,20250805,000000,56.13,56.15,54.635,55.65,206253,0
+TFIN.US,D,20250806,000000,55.67,55.67,54.52,54.74,127180,0
+TFIN.US,D,20250807,000000,55.54,55.89,53.26,53.37,138843,0
+TFIN.US,D,20250808,000000,53.77,55.175,53.25,53.55,271772,0
+TFIN.US,D,20250811,000000,53.68,53.795,51.195,51.35,165924,0
+TFIN.US,D,20250812,000000,51.98,54.61,51.24,54.17,203004,0
+TFIN.US,D,20250813,000000,54.83,55.68,54.26,55.55,175072,0
+TFIN.US,D,20250814,000000,54.73,55.29,53.745,55.22,144359,0
+TFIN.US,D,20250815,000000,55.56,55.56,53.19,53.77,197046,0
+TFIN.US,D,20250818,000000,53.99,54.25,53.495,53.745,122470,0
+TFIN.US,D,20250819,000000,54.07,54.625,53.31,53.87,193209,0
+TFIN.US,D,20250820,000000,53.4445,54.66,53.25,54.12,158816,0
+TFIN.US,D,20250821,000000,54.405,54.88,52.785,54.72,191729,0
+TFIN.US,D,20250822,000000,55.52,60.64,54.41,60.14,316640,0
+TFIN.US,D,20250825,000000,60.485,61.635,60.11,60.95,220762,0
+TFIN.US,D,20250826,000000,61.55,62.45,60.88,62.04,207685,0
+TFIN.US,D,20250827,000000,62.04,63.23,61.27,62.27,221467,0
+TFIN.US,D,20250828,000000,62.875,62.9,61.195,61.68,146079,0
+TFIN.US,D,20250829,000000,61.995,62.95,61.39,61.49,143302,0
+TFIN.US,D,20250902,000000,60.05,60.965,59.93,60.85,120382,0
+TFIN.US,D,20250903,000000,60.55,62.23,60.31,62.19,226985,0
+TFIN.US,D,20250904,000000,62.64,64.175,61.82,64.14,135135,0
+TFIN.US,D,20250905,000000,64.435,65.81,63.25,63.85,164843,0
+TFIN.US,D,20250908,000000,63.92,64.27,62.615,64,176635,0
+TFIN.US,D,20250909,000000,64.115,64.83,62.28,62.54,213534,0
+TFIN.US,D,20250910,000000,62.7,64.04,59.79,59.86,271428,0
+TFIN.US,D,20250911,000000,59.86,60.33,56.78,56.82,242665,0
+TFIN.US,D,20250912,000000,57.17,59.17,55.525,59.1,296887,0
+TFIN.US,D,20250915,000000,59.085,60.265,58.745,59.17,197624,0
+TFIN.US,D,20250916,000000,59.18,59.22,56.8701,57.98,148218,0
+TFIN.US,D,20250917,000000,58.8,60.22,56.86,57.16,215350,0
+TFIN.US,D,20250918,000000,57.8,60.41,57.54,59.29,297908,0
+TFIN.US,D,20250919,000000,59.44,59.44,56.5,56.5,487906,0
+TFIN.US,D,20250922,000000,55.8744,56.58,54.91,55.29,216034,0
+TFIN.US,D,20250923,000000,55.34,56.37,54.73,55.04,186671,0
+TFIN.US,D,20250924,000000,54.585,55.58,52.85,52.93,183861,0
+TFIN.US,D,20250925,000000,52.17,52.75,51.39,51.82,214261,0
+TFIN.US,D,20250926,000000,51.865,51.865,50.88,51.38,160321,0
+TFIN.US,D,20250929,000000,51.265,51.785,50.2,50.89,138234,0
+TFIN.US,D,20250930,000000,50.74,51.2794,48.28,50.04,218503,0
+TFIN.US,D,20251001,000000,50,50.1,47.79,47.79,189739,0
+TFIN.US,D,20251002,000000,47.92,49.12,47.41,48.41,228988,0
+TFIN.US,D,20251003,000000,49.22,50.43,48.67,48.91,218861,0
+TFIN.US,D,20251006,000000,49.8,50.14,48.28,48.64,281874,0
+TFIN.US,D,20251007,000000,49.05,50.06,48.24,48.28,162384,0
+TFIN.US,D,20251008,000000,48.68,48.73,47.5,48.57,226312,0
+TFIN.US,D,20251009,000000,48.62,48.72,47.41,48.41,204338,0
+TFIN.US,D,20251010,000000,48.5,49.47,46.89,46.95,207112,0
+TFIN.US,D,20251013,000000,47.41,47.81,46.43,47.23,189484,0
+TFIN.US,D,20251014,000000,47,48.82,46.65,48.34,282831,0
+TFIN.US,D,20251015,000000,48.865,48.865,46.745,47.89,282853,0
+TFIN.US,D,20251016,000000,48.68,53.72,47,51.29,890289,0
+TFIN.US,D,20251017,000000,51.39,53.44,50.2,52.72,394564,0
+TFIN.US,D,20251020,000000,54.56,59.07,54.56,58.18,639527,0
+TFIN.US,D,20251021,000000,57.565,60.2589,57.565,60.04,326508,0
+TFIN.US,D,20251022,000000,59.5,61.26,59.5,60.98,366095,0
+TFIN.US,D,20251023,000000,61.1,61.1,57.11,57.34,270273,0
+TFIN.US,D,20251024,000000,58,60.78,58,59.72,235134,0
+TFIN.US,D,20251027,000000,59.557,60.61,59.435,59.54,209716,0
+TFIN.US,D,20251028,000000,59.44,60.02,58.41,58.72,160506,0
+TFIN.US,D,20251029,000000,58.3899,59.2399,55.4,55.87,181991,0
+TFIN.US,D,20251030,000000,56.44,56.63,54.095,54.65,154481,0
+TFIN.US,D,20251031,000000,53.5,54.55,53.03,54.46,205493,0
+TFIN.US,D,20251103,000000,53.52,54.92,53.1779,54.7,192214,0
+TFIN.US,D,20251104,000000,54.43,54.97,53.1801,54.21,187868,0
+TFIN.US,D,20251105,000000,54.76,55.16,53.54,54.22,140677,0
+TFIN.US,D,20251106,000000,53.75,54.36,52.825,53.83,287758,0
+TFIN.US,D,20251107,000000,52.995,54.37,52.52,53.86,339711,0
+TFIN.US,D,20251110,000000,53.89,54.65,52.37,53.56,194387,0
+TFIN.US,D,20251111,000000,53.885,54.73,53.3,54.24,210761,0
+TFIN.US,D,20251112,000000,54.77,55.95,54.09,54.29,198573,0
+TFIN.US,D,20251113,000000,53.9525,54.05,51.87,53,211036,0
+TFIN.US,D,20251114,000000,52.8,52.86,51.91,52.41,126549,0
+TFIN.US,D,20251117,000000,51.57,52.865,50.56,50.56,290013,0
+TFIN.US,D,20251118,000000,50.895,51.18,49.95,50.89,197978,0
+TFIN.US,D,20251119,000000,51.115,51.58,49.73,50.57,299728,0
+TFIN.US,D,20251120,000000,52.53,52.78,49.27,50.6,169564,0
+TFIN.US,D,20251121,000000,51.215,53.72,51.2,53.55,266830,0
+TFIN.US,D,20251124,000000,54.47,54.47,52.94,53.53,180644,0
+TFIN.US,D,20251125,000000,54.1,56.66,53.96,55.88,235425,0
+TFIN.US,D,20251126,000000,56.135,56.345,54.44,54.89,274475,0
+TFIN.US,D,20251128,000000,54.73,55.4,54.02,54.61,82272,0
+TFIN.US,D,20251201,000000,54.425,56.7099,54.425,55.59,160157,0
+TFIN.US,D,20251202,000000,56,57.26,54.22,55.96,197585,0
+TFIN.US,D,20251203,000000,56.03,60.315,55.86,60.1,310746,0
+TFIN.US,D,20251204,000000,59.825,61.2,58.79,61.08,188988,0
+TFIN.US,D,20251205,000000,60.21,61.79,60.21,61.31,222021,0
+TFIN.US,D,20251208,000000,61.92,63.01,60.62,60.62,197739,0
+TFIN.US,D,20251209,000000,60.525,61.5,58.34,58.36,186649,0
+TFIN.US,D,20251210,000000,57.77,62.385,57.4533,61.45,236758,0
+TFIN.US,D,20251211,000000,62.99,63.55,61.78,62.28,250427,0
+TFIN.US,D,20251212,000000,62.145,63.0899,60.81,60.9,216482,0
+TFIN.US,D,20251215,000000,61.925,63.5,60.92,62.26,453315,0
+TFIN.US,D,20251216,000000,62.19,64.04,61.93,62.53,293859,0
+TFIN.US,D,20251217,000000,62.185,64.81,62.13,64.19,293339,0
+TFIN.US,D,20251218,000000,64.595,65.8,63.12,63.34,405676,0
+TFIN.US,D,20251219,000000,63.775,64.01,61.99,62.07,666166,0
+TFIN.US,D,20251222,000000,62.21,65.34,62.14,65.04,287115,0
+TFIN.US,D,20251223,000000,65.99,65.99,64.09,64.19,389302,0
+TFIN.US,D,20251224,000000,64.05,64.56,63.0101,64.47,94876,0
+TFIN.US,D,20251226,000000,64.24,64.7167,62.97,64.04,135306,0
+TFIN.US,D,20251229,000000,64,64.25,63.17,63.54,139870,0
+TFIN.US,D,20251230,000000,63.03,63.59,62.245,62.92,187603,0
+TFIN.US,D,20251231,000000,62.55,63.16,62.11,62.63,143381,0
+TFIN.US,D,20260102,000000,62.745,64.13,61.79,63.37,224650,0
+TFIN.US,D,20260105,000000,63.32,66.8651,63.21,65.3,253741,0
+TFIN.US,D,20260106,000000,65.215,66.54,64.67,66.48,248624,0
+TFIN.US,D,20260107,000000,66.535,66.875,64.8044,65.61,185919,0
+TFIN.US,D,20260108,000000,64.53,68.95,64.53,68.14,178656,0
+TFIN.US,D,20260109,000000,67.9182,69.97,67.8901,69.2,199178,0
+TFIN.US,D,20260112,000000,66.565,67.875,66,67.15,187525,0
+TFIN.US,D,20260113,000000,67.5713,67.91,66.6,66.75,152784,0
+TFIN.US,D,20260114,000000,66.975,69.24,66.17,69.07,213572,0
+TFIN.US,D,20260115,000000,70,71.49,69.24,70.5,227102,0
+TFIN.US,D,20260116,000000,70.405,71.2,68.9,68.94,234795,0
+TFIN.US,D,20260120,000000,67.48,68.28,66.48,67.36,310395,0
+TFIN.US,D,20260121,000000,68.25,71.23,68.09,70.7,349521,0
+TFIN.US,D,20260122,000000,71.035,73,70.67,70.73,207292,0
+TFIN.US,D,20260123,000000,70.965,71.455,68.77,69.4,244463,0
+TFIN.US,D,20260126,000000,69.33,70.75,67.56,70.56,235779,0
+TFIN.US,D,20260127,000000,76.8006,77.84,65.12,65.48,388836,0
+TFIN.US,D,20260128,000000,64.79,65.13,62.05,63.32,319302,0
+TFIN.US,D,20260129,000000,63.435,65.14,63.24,65.12,252156,0
+TFIN.US,D,20260130,000000,62,65.9,62,63.09,342471,0
+TFIN.US,D,20260202,000000,63.75,65.3399,63.13,64.02,259532,0
+TFIN.US,D,20260203,000000,64.02,66.14,63.685,64.88,201005,0
+TFIN.US,D,20260204,000000,65.65,69.28,65.64,67.57,245354,0
+TFIN.US,D,20260205,000000,67.285,68.2,64.325,64.96,247577,0
+TFIN.US,D,20260206,000000,65.865,68.915,65.37,68.34,208571,0
+TFIN.US,D,20260209,000000,68.125,69.63,67.75,69.54,174420,0
+TFIN.US,D,20260210,000000,69.27,70.66,69.045,69.6,121149,0
+TFIN.US,D,20260211,000000,70.135,70.43,68.55,69.18,128395,0
+TFIN.US,D,20260212,000000,69.69,70.2899,59.45,63.3,444312,0
+TFIN.US,D,20260213,000000,63.56,65.2399,61.225,61.76,292968,0
+TFIN.US,D,20260217,000000,61.71,63.125,61.14,62.6,188409,0
+TFIN.US,D,20260218,000000,63.06,63.715,60.85,61.67,172190,0
diff --git a/daily/us/nyse stocks/2/tfsa.us.txt b/daily/us/nyse stocks/2/tfsa.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fa40a8271d919289bf2a6963e2f7b662e98beb65
--- /dev/null
+++ b/daily/us/nyse stocks/2/tfsa.us.txt	
@@ -0,0 +1,804 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TFSA.US,D,20210216,000000,25.25,25.25,24.775,24.82,46245,0
+TFSA.US,D,20210217,000000,24.9,24.9,23.7,24.8,23394,0
+TFSA.US,D,20210218,000000,24.78,24.9,24.75,24.89,27975,0
+TFSA.US,D,20210219,000000,24.8,24.89,24.8,24.86,16760,0
+TFSA.US,D,20210222,000000,24.87,24.9,24.7922,24.85,24166,0
+TFSA.US,D,20210223,000000,24.86,24.95,24.7,24.86,19600,0
+TFSA.US,D,20210224,000000,24.97,25.13,24.795,25.13,26217,0
+TFSA.US,D,20210225,000000,25.2,25.25,25.15,25.23,10679,0
+TFSA.US,D,20210226,000000,25.25,25.3,24.72,25.14,25602,0
+TFSA.US,D,20210301,000000,25.45,25.45,25.3,25.3,2540,0
+TFSA.US,D,20210302,000000,25.2014,25.35,25.201,25.25,9030,0
+TFSA.US,D,20210303,000000,25.25,25.3,25.2244,25.3,6438,0
+TFSA.US,D,20210304,000000,25.3,25.3,25.3,25.3,430,0
+TFSA.US,D,20210305,000000,25.3,25.4,25.155,25.4,5598,0
+TFSA.US,D,20210308,000000,25.26,25.4,25.25,25.32,4480,0
+TFSA.US,D,20210309,000000,25.4,25.47,25.33,25.4,12625,0
+TFSA.US,D,20210310,000000,25.5499,25.55,25.5499,25.55,1000,0
+TFSA.US,D,20210311,000000,25.5,25.5,25.5,25.5,1020,0
+TFSA.US,D,20210312,000000,25.55,25.55,25.55,25.55,9800,0
+TFSA.US,D,20210315,000000,25.68,25.69,25.6,25.68,1000,0
+TFSA.US,D,20210316,000000,25.7,25.7,25.5,25.55,9980,0
+TFSA.US,D,20210317,000000,25.58,25.875,25.58,25.75,2837,0
+TFSA.US,D,20210318,000000,25.73,25.73,25.56,25.7,401,0
+TFSA.US,D,20210322,000000,25.65,25.75,25.6,25.75,2200,0
+TFSA.US,D,20210323,000000,25.725,25.725,25.725,25.725,1000,0
+TFSA.US,D,20210324,000000,25.6,25.6,25.49,25.5999,4590,0
+TFSA.US,D,20210325,000000,25.47,25.5,25.4,25.5,8350,0
+TFSA.US,D,20210326,000000,25.5,25.51,25.5,25.5,505,0
+TFSA.US,D,20210330,000000,25.79,25.79,25.79,25.79,100,0
+TFSA.US,D,20210331,000000,25.53,25.53,25.4999,25.5,3393,0
+TFSA.US,D,20210401,000000,25.66,25.81,25.66,25.7,2300,0
+TFSA.US,D,20210405,000000,25.77,25.77,25.77,25.77,111,0
+TFSA.US,D,20210406,000000,25.7,25.9,25.6,25.6501,5100,0
+TFSA.US,D,20210408,000000,25.88,25.8999,25.72,25.748,2260,0
+TFSA.US,D,20210412,000000,25.75,25.9,25.75,25.89,2500,0
+TFSA.US,D,20210413,000000,25.9,25.9,25.9,25.9,390,0
+TFSA.US,D,20210414,000000,25.7001,25.72,25.7,25.7,2050,0
+TFSA.US,D,20210415,000000,25.8,25.8,25.49,25.7,10000,0
+TFSA.US,D,20210416,000000,25.52,25.5497,25.52,25.5497,615,0
+TFSA.US,D,20210419,000000,25.55,25.5999,25.51,25.5999,1490,0
+TFSA.US,D,20210420,000000,25.5922,25.85,25.575,25.6237,4500,0
+TFSA.US,D,20210422,000000,25.62,25.67,25.62,25.67,600,0
+TFSA.US,D,20210423,000000,25.6593,25.68,25.64,25.64,1397,0
+TFSA.US,D,20210426,000000,25.65,25.6633,25.62,25.62,3076,0
+TFSA.US,D,20210427,000000,25.572,25.9,25.572,25.9,3000,0
+TFSA.US,D,20210428,000000,25.8,25.87,25.8,25.87,620,0
+TFSA.US,D,20210429,000000,25.8,25.889,25.8,25.889,620,0
+TFSA.US,D,20210430,000000,25.89,25.89,25.89,25.89,100,0
+TFSA.US,D,20210503,000000,25.64,25.64,25.55,25.5817,12494,0
+TFSA.US,D,20210504,000000,25.53,25.53,25.365,25.4,21501,0
+TFSA.US,D,20210505,000000,25.55,25.55,25.36,25.4,3260,0
+TFSA.US,D,20210506,000000,25.37,25.39,25.12,25.24,53029,0
+TFSA.US,D,20210507,000000,25.2955,25.5445,25.2,25.25,8414,0
+TFSA.US,D,20210510,000000,25.425,25.8699,25.25,25.36,5108,0
+TFSA.US,D,20210511,000000,25.2,25.5,25.11,25.5,27578,0
+TFSA.US,D,20210512,000000,25.48,25.49,25.18,25.2,23709,0
+TFSA.US,D,20210513,000000,25.376,25.5777,25.24,25.25,19641,0
+TFSA.US,D,20210514,000000,25.35,25.78,25.18,25.23,28385,0
+TFSA.US,D,20210517,000000,25.21,25.6889,25.19,25.3,17410,0
+TFSA.US,D,20210518,000000,25.367,25.4565,25.24,25.27,7122,0
+TFSA.US,D,20210519,000000,25.21,25.26,25.2,25.2,2581,0
+TFSA.US,D,20210520,000000,25.23,25.66,25.21,25.35,10103,0
+TFSA.US,D,20210521,000000,25.5,25.5,25.42,25.42,390,0
+TFSA.US,D,20210524,000000,25.5,25.5,25.23,25.23,2436,0
+TFSA.US,D,20210525,000000,25.46,25.46,25.46,25.46,290,0
+TFSA.US,D,20210526,000000,25.3354,25.3354,25.3354,25.3354,600,0
+TFSA.US,D,20210527,000000,25.5,25.5,25.3675,25.3805,670,0
+TFSA.US,D,20210528,000000,25.4556,25.4556,25.4556,25.4556,100,0
+TFSA.US,D,20210601,000000,25.45,25.55,25.44,25.55,6455,0
+TFSA.US,D,20210602,000000,25.5,25.655,25.5,25.655,3096,0
+TFSA.US,D,20210603,000000,25.615,25.74,25.615,25.73,1800,0
+TFSA.US,D,20210604,000000,25.74,25.9,25.74,25.9,3450,0
+TFSA.US,D,20210607,000000,25.93,25.9717,25.93,25.9717,2940,0
+TFSA.US,D,20210608,000000,26,26,25.85,25.925,2900,0
+TFSA.US,D,20210609,000000,25.9985,26,25.9985,26,1000,0
+TFSA.US,D,20210610,000000,25.75,26,25.74,25.98,10216,0
+TFSA.US,D,20210611,000000,26,26.5,26,26.1853,2451,0
+TFSA.US,D,20210614,000000,25.78,26.25,25.6355,26.1,3161,0
+TFSA.US,D,20210615,000000,26.1,26.1,25.75,25.77,3900,0
+TFSA.US,D,20210616,000000,25.6001,25.88,25.6001,25.88,300,0
+TFSA.US,D,20210617,000000,25.68,25.8214,25.68,25.7465,700,0
+TFSA.US,D,20210618,000000,25.71,25.84,25.71,25.84,1000,0
+TFSA.US,D,20210621,000000,25.9,25.9335,25.784,25.784,908,0
+TFSA.US,D,20210622,000000,25.8,25.83,25.46,25.83,1470,0
+TFSA.US,D,20210623,000000,25.83,25.83,25.83,25.83,300,0
+TFSA.US,D,20210624,000000,25.8361,25.9,25.725,25.845,2600,0
+TFSA.US,D,20210625,000000,25.75,25.84,25.6862,25.6862,2825,0
+TFSA.US,D,20210628,000000,25.73,25.73,25.6783,25.6825,750,0
+TFSA.US,D,20210629,000000,25.72,25.73,25.58,25.64,8466,0
+TFSA.US,D,20210630,000000,25.65,25.715,25.65,25.715,1486,0
+TFSA.US,D,20210701,000000,25.6178,25.73,25.6109,25.73,2102,0
+TFSA.US,D,20210702,000000,25.73,25.81,25.714,25.714,1853,0
+TFSA.US,D,20210706,000000,25.75,25.8159,25.6,25.67,4514,0
+TFSA.US,D,20210708,000000,25.72,25.81,25.71,25.81,1600,0
+TFSA.US,D,20210709,000000,25.79,25.82,25.7,25.82,1744,0
+TFSA.US,D,20210712,000000,25.8,25.8,25.7747,25.7747,282,0
+TFSA.US,D,20210713,000000,25.9,26,25.698,25.96,1922,0
+TFSA.US,D,20210714,000000,26,26,25.73,25.73,251,0
+TFSA.US,D,20210715,000000,25.95,26,25.83,25.83,1400,0
+TFSA.US,D,20210716,000000,25.95,26,25.95,25.95,626,0
+TFSA.US,D,20210719,000000,26,26,26,26,2000,0
+TFSA.US,D,20210720,000000,25.82,25.9,25.8,25.9,2202,0
+TFSA.US,D,20210721,000000,25.82,25.9,25.8,25.9,1370,0
+TFSA.US,D,20210722,000000,25.8,25.9,25.6,25.84,4454,0
+TFSA.US,D,20210723,000000,25.755,25.755,25.755,25.755,300,0
+TFSA.US,D,20210726,000000,25.67,25.67,25.66,25.66,248,0
+TFSA.US,D,20210727,000000,25.9499,25.9499,25.36,25.36,1100,0
+TFSA.US,D,20210728,000000,25.3713,25.57,25.37,25.57,560,0
+TFSA.US,D,20210729,000000,25.69,25.69,25.69,25.69,100,0
+TFSA.US,D,20210730,000000,25.72,25.8999,25.7,25.7,884,0
+TFSA.US,D,20210802,000000,25.42,25.575,25.4,25.5634,5800,0
+TFSA.US,D,20210803,000000,25.44,25.629,25.44,25.44,900,0
+TFSA.US,D,20210804,000000,25.5425,25.5425,25.5425,25.5425,2000,0
+TFSA.US,D,20210805,000000,25.58,25.58,25.55,25.57,302,0
+TFSA.US,D,20210806,000000,25.57,25.78,25.57,25.78,2399,0
+TFSA.US,D,20210809,000000,25.6809,25.9,25.6809,25.8912,2102,0
+TFSA.US,D,20210810,000000,25.9,25.9362,25.9,25.9362,400,0
+TFSA.US,D,20210812,000000,25.95,26.39,25.95,26.35,18900,0
+TFSA.US,D,20210813,000000,26.35,26.35,25.8,26.03,3290,0
+TFSA.US,D,20210817,000000,25.8,26.4897,25.7,26.4,3300,0
+TFSA.US,D,20210818,000000,25.896,25.91,25.885,25.91,700,0
+TFSA.US,D,20210819,000000,26.4,26.4,26.0257,26.0257,4700,0
+TFSA.US,D,20210820,000000,26.1535,26.1535,26.1535,26.1535,101,0
+TFSA.US,D,20210823,000000,26.4,26.4,26.4,26.4,214,0
+TFSA.US,D,20210824,000000,25.8809,25.97,25.7,25.835,2350,0
+TFSA.US,D,20210825,000000,25.75,25.75,25.75,25.75,200,0
+TFSA.US,D,20210827,000000,25.7,25.7,25.7,25.7,100,0
+TFSA.US,D,20210831,000000,25.79,25.79,25.79,25.79,103,0
+TFSA.US,D,20210901,000000,25.8,25.8,25.8,25.8,496,0
+TFSA.US,D,20210903,000000,25.85,25.85,25.8,25.8,5325,0
+TFSA.US,D,20210913,000000,25.85,25.85,25.85,25.85,784,0
+TFSA.US,D,20210914,000000,25.714,25.73,25.6,25.645,1804,0
+TFSA.US,D,20210915,000000,25.64,25.64,25.53,25.54,802,0
+TFSA.US,D,20210916,000000,25.5,25.5,25.5,25.5,300,0
+TFSA.US,D,20210920,000000,25.5,25.5,25.5,25.5,249,0
+TFSA.US,D,20210922,000000,25.54,25.61,25.5,25.5,4551,0
+TFSA.US,D,20210923,000000,25.5,25.5,25.48,25.5,13965,0
+TFSA.US,D,20210927,000000,25.55,25.55,25.55,25.55,100,0
+TFSA.US,D,20210928,000000,25.42,25.43,25.42,25.42,726,0
+TFSA.US,D,20210929,000000,25.52,25.52,25.5,25.5,1051,0
+TFSA.US,D,20210930,000000,25.46,25.85,25.46,25.85,5400,0
+TFSA.US,D,20211001,000000,25.65,25.97,25.51,25.97,400,0
+TFSA.US,D,20211005,000000,25.66,25.88,25.66,25.88,330,0
+TFSA.US,D,20211006,000000,25.75,25.85,25.66,25.85,1804,0
+TFSA.US,D,20211007,000000,25.81,25.81,25.8,25.8,1140,0
+TFSA.US,D,20211011,000000,25.6501,25.6501,25.6501,25.6501,200,0
+TFSA.US,D,20211012,000000,25.8238,25.84,25.8,25.8292,761,0
+TFSA.US,D,20211013,000000,25.88,25.88,25.88,25.88,100,0
+TFSA.US,D,20211015,000000,25.67,25.84,25.388,25.84,3270,0
+TFSA.US,D,20211018,000000,25.88,25.88,25.85,25.8774,605,0
+TFSA.US,D,20211029,000000,25.85,25.88,25.85,25.88,1839,0
+TFSA.US,D,20211103,000000,26.24,26.25,25.905,25.905,2145,0
+TFSA.US,D,20211104,000000,26.24,26.25,25.7545,25.7545,1450,0
+TFSA.US,D,20211105,000000,25.9,25.9,25.9,25.9,900,0
+TFSA.US,D,20211108,000000,25.93,25.9534,25.9,25.9534,1012,0
+TFSA.US,D,20211109,000000,25.6101,25.7006,25.6101,25.7006,302,0
+TFSA.US,D,20211111,000000,25.7,25.7,25.65,25.65,1255,0
+TFSA.US,D,20211115,000000,25.7,25.7,25.65,25.65,1892,0
+TFSA.US,D,20211116,000000,25.7543,25.76,25.61,25.76,3062,0
+TFSA.US,D,20211118,000000,25.63,25.79,25.306,25.79,1980,0
+TFSA.US,D,20211119,000000,25.89,25.89,25.89,25.89,208,0
+TFSA.US,D,20211122,000000,25.5291,25.95,25.5291,25.95,1913,0
+TFSA.US,D,20211129,000000,25.5061,25.95,25.5061,25.95,3149,0
+TFSA.US,D,20211130,000000,25.41,25.94,25.37,25.93,4607,0
+TFSA.US,D,20211207,000000,25.53,25.75,25.51,25.74,1280,0
+TFSA.US,D,20211208,000000,25.75,25.89,25.75,25.89,437,0
+TFSA.US,D,20211209,000000,25.8,25.8,25.78,25.79,1054,0
+TFSA.US,D,20211213,000000,25.6,25.6786,25.4401,25.6786,481,0
+TFSA.US,D,20211214,000000,25.485,25.79,25.45,25.79,1219,0
+TFSA.US,D,20211215,000000,25.45,25.836,25.45,25.836,831,0
+TFSA.US,D,20211216,000000,25.695,25.695,25.695,25.695,1000,0
+TFSA.US,D,20211217,000000,25.4347,25.4347,25.4347,25.4347,2549,0
+TFSA.US,D,20211220,000000,25.43,25.475,25.43,25.43,310,0
+TFSA.US,D,20211221,000000,25.55,25.65,25.52,25.65,605,0
+TFSA.US,D,20211222,000000,25.69,25.69,25.69,25.69,100,0
+TFSA.US,D,20211223,000000,25.52,25.6,25.52,25.6,605,0
+TFSA.US,D,20211227,000000,25.7,25.7,25.55,25.624,814,0
+TFSA.US,D,20211228,000000,25.52,25.67,25.52,25.67,553,0
+TFSA.US,D,20211229,000000,25.69,25.69,25.67,25.67,325,0
+TFSA.US,D,20211230,000000,25.67,25.67,25.67,25.67,437,0
+TFSA.US,D,20220103,000000,25.72,25.72,25.3,25.66,4966,0
+TFSA.US,D,20220104,000000,25.67,25.67,25.67,25.67,160,0
+TFSA.US,D,20220105,000000,25.35,25.8899,25.35,25.8899,399,0
+TFSA.US,D,20220110,000000,25.45,25.595,25.33,25.58,601,0
+TFSA.US,D,20220111,000000,25.62,25.691,25.62,25.691,2069,0
+TFSA.US,D,20220112,000000,25.6899,25.6899,25.571,25.571,1142,0
+TFSA.US,D,20220113,000000,25.725,25.8499,25.725,25.84,843,0
+TFSA.US,D,20220118,000000,25.84,25.84,25.84,25.84,204,0
+TFSA.US,D,20220121,000000,25.83,25.84,25.83,25.84,2810,0
+TFSA.US,D,20220124,000000,25.81,25.84,25.64,25.7012,1600,0
+TFSA.US,D,20220126,000000,25.7368,25.7368,25.6534,25.6534,1160,0
+TFSA.US,D,20220127,000000,25.64,25.64,25.6,25.64,359,0
+TFSA.US,D,20220131,000000,25.7,25.7,25.7,25.7,300,0
+TFSA.US,D,20220201,000000,25.77,25.77,25.77,25.77,521,0
+TFSA.US,D,20220202,000000,25.8,25.8,25.8,25.8,400,0
+TFSA.US,D,20220203,000000,25.7001,25.78,25.7001,25.78,601,0
+TFSA.US,D,20220207,000000,25.7999,25.7999,25.7999,25.7999,300,0
+TFSA.US,D,20220208,000000,25.7,25.7,25.61,25.61,2350,0
+TFSA.US,D,20220209,000000,25.7,25.7,25.7,25.7,100,0
+TFSA.US,D,20220210,000000,25.7,25.7,25.6,25.6,3768,0
+TFSA.US,D,20220211,000000,25.77,25.78,25.54,25.54,715,0
+TFSA.US,D,20220214,000000,25.51,25.51,25.02,25.02,2385,0
+TFSA.US,D,20220215,000000,25.2,25.3,25.2,25.3,5198,0
+TFSA.US,D,20220217,000000,25.39,25.39,25.3,25.3,504,0
+TFSA.US,D,20220218,000000,25.31,25.31,25.31,25.31,400,0
+TFSA.US,D,20220222,000000,25.4,25.4,25.34,25.38,1000,0
+TFSA.US,D,20220223,000000,25.7,25.719,25.3801,25.4,1159,0
+TFSA.US,D,20220224,000000,25.295,25.45,25.295,25.375,4160,0
+TFSA.US,D,20220225,000000,25.3,25.5,25.3,25.5,5315,0
+TFSA.US,D,20220228,000000,25.51,25.69,25.34,25.69,3090,0
+TFSA.US,D,20220302,000000,25.55,25.5699,25.28,25.33,4300,0
+TFSA.US,D,20220307,000000,25.3,25.4,25.3,25.4,625,0
+TFSA.US,D,20220308,000000,25.476,25.476,25.476,25.476,200,0
+TFSA.US,D,20220309,000000,25.4245,25.46,25.4245,25.46,1100,0
+TFSA.US,D,20220311,000000,25.445,25.8,25.445,25.8,1371,0
+TFSA.US,D,20220314,000000,25.41,25.44,25.35,25.3501,1255,0
+TFSA.US,D,20220315,000000,25.8,25.8,25.35,25.35,400,0
+TFSA.US,D,20220316,000000,25.33,25.35,25.11,25.11,1000,0
+TFSA.US,D,20220317,000000,25.5,25.5,25.1,25.48,2523,0
+TFSA.US,D,20220318,000000,25.75,25.8,25.46,25.8,1126,0
+TFSA.US,D,20220321,000000,25.49,25.49,25.4528,25.4528,556,0
+TFSA.US,D,20220322,000000,25.28,25.3,25.28,25.3,622,0
+TFSA.US,D,20220323,000000,25.31,25.5,25.31,25.5,1150,0
+TFSA.US,D,20220325,000000,25.3532,25.4,25.3532,25.4,894,0
+TFSA.US,D,20220328,000000,25.59,25.59,25.4,25.4,1302,0
+TFSA.US,D,20220329,000000,25.41,25.585,25.4,25.4,2657,0
+TFSA.US,D,20220330,000000,25.4,25.61,25.4,25.42,941,0
+TFSA.US,D,20220331,000000,25.42,25.42,25.4,25.4,1000,0
+TFSA.US,D,20220401,000000,25.4201,25.52,25.4,25.4034,1732,0
+TFSA.US,D,20220404,000000,25.5472,25.5769,25.53,25.5769,1298,0
+TFSA.US,D,20220405,000000,25.4001,25.4985,25.4,25.4935,672,0
+TFSA.US,D,20220407,000000,25.4,25.4,25.4,25.4,100,0
+TFSA.US,D,20220408,000000,25.4,25.4,25.38,25.3999,2630,0
+TFSA.US,D,20220411,000000,25.535,25.535,25.4,25.4001,502,0
+TFSA.US,D,20220418,000000,25.22,25.33,25.22,25.33,1320,0
+TFSA.US,D,20220419,000000,25.2706,25.3,25.15,25.3,2043,0
+TFSA.US,D,20220420,000000,25.3299,25.5,25.1,25.4262,3375,0
+TFSA.US,D,20220421,000000,25.3442,25.3442,25.3442,25.3442,1016,0
+TFSA.US,D,20220425,000000,25.3,25.42,25.3,25.42,636,0
+TFSA.US,D,20220428,000000,25.1,25.1,25.1,25.1,996,0
+TFSA.US,D,20220429,000000,25.11,25.25,25.09,25.25,7685,0
+TFSA.US,D,20220502,000000,24.77,25.37,24.77,25.37,1937,0
+TFSA.US,D,20220503,000000,25.0001,25.0001,25.0001,25.0001,324,0
+TFSA.US,D,20220504,000000,24.8,25.35,24.8,25.35,459,0
+TFSA.US,D,20220506,000000,25.33,25.33,24.81,25.1,861,0
+TFSA.US,D,20220509,000000,25.1,25.1,24.9,24.98,886,0
+TFSA.US,D,20220510,000000,24.95,24.95,24.95,24.95,403,0
+TFSA.US,D,20220511,000000,24.83,24.875,24.83,24.875,404,0
+TFSA.US,D,20220512,000000,24.8,24.8,23.72,24.79,4832,0
+TFSA.US,D,20220513,000000,24.86,24.87,24.725,24.849,5340,0
+TFSA.US,D,20220516,000000,24.395,24.81,24.395,24.77,9461,0
+TFSA.US,D,20220517,000000,24.95,24.95,24.87,24.95,4948,0
+TFSA.US,D,20220518,000000,24.95,24.95,24.4891,24.4891,1101,0
+TFSA.US,D,20220519,000000,24.75,24.75,24.75,24.75,350,0
+TFSA.US,D,20220520,000000,24.69,24.8,24.589,24.8,3008,0
+TFSA.US,D,20220523,000000,24.9902,25.5,24.62,24.85,4802,0
+TFSA.US,D,20220524,000000,25.145,25.145,25,25.0971,700,0
+TFSA.US,D,20220525,000000,24.85,25.308,24.51,24.92,12292,0
+TFSA.US,D,20220526,000000,25.22,25.22,25.22,25.22,100,0
+TFSA.US,D,20220531,000000,25.5,25.5,25.5,25.5,1049,0
+TFSA.US,D,20220602,000000,25.5,25.5,25.5,25.5,412,0
+TFSA.US,D,20220603,000000,25.12,25.35,24.8001,25.1,3761,0
+TFSA.US,D,20220606,000000,25.025,25.1,25,25,2695,0
+TFSA.US,D,20220607,000000,25.0953,25.0953,25.0953,25.0953,537,0
+TFSA.US,D,20220608,000000,24.9,24.99,24.9,24.96,1507,0
+TFSA.US,D,20220609,000000,25.79,25.79,25.5299,25.53,857,0
+TFSA.US,D,20220613,000000,25,25,25,25,368,0
+TFSA.US,D,20220615,000000,24.74,24.94,24.74,24.94,214,0
+TFSA.US,D,20220616,000000,23.87,24.155,23.78,24,6788,0
+TFSA.US,D,20220617,000000,24.08,24.27,23.95,24.27,4212,0
+TFSA.US,D,20220621,000000,24.5249,24.5249,24.015,24.48,1412,0
+TFSA.US,D,20220622,000000,23.7236,24.31,23.7236,24.31,825,0
+TFSA.US,D,20220623,000000,24.02,24.33,24.02,24.33,200,0
+TFSA.US,D,20220624,000000,24.5,24.5,24.5,24.5,488,0
+TFSA.US,D,20220627,000000,24.21,24.3,24,24.25,918,0
+TFSA.US,D,20220628,000000,24.42,24.5,24.25,24.25,3067,0
+TFSA.US,D,20220629,000000,24.8,24.8,24.8,24.8,150,0
+TFSA.US,D,20220630,000000,25.2,25.2,25,25.0715,506,0
+TFSA.US,D,20220705,000000,24.02,24.325,24.02,24.325,225,0
+TFSA.US,D,20220706,000000,24.175,24.35,23.99,24,6035,0
+TFSA.US,D,20220707,000000,23.72,24.73,23.72,24.73,265,0
+TFSA.US,D,20220708,000000,24.26,24.3,24.25,24.3,960,0
+TFSA.US,D,20220711,000000,23.9595,24,23.9595,24,802,0
+TFSA.US,D,20220712,000000,24,24.36,24,24.36,844,0
+TFSA.US,D,20220713,000000,24,24,24,24,310,0
+TFSA.US,D,20220714,000000,23.5,23.81,23.5,23.81,852,0
+TFSA.US,D,20220718,000000,24.1,24.1001,24.1,24.1,605,0
+TFSA.US,D,20220719,000000,24.05,24.5854,24.05,24.15,1261,0
+TFSA.US,D,20220722,000000,25.13,25.13,25.13,25.13,100,0
+TFSA.US,D,20220725,000000,25.13,25.13,25.13,25.13,102,0
+TFSA.US,D,20220726,000000,24.1,25.24,24.1,25,1134,0
+TFSA.US,D,20220727,000000,25.05,25.05,25.01,25.0141,970,0
+TFSA.US,D,20220728,000000,24.53,25.01,24.53,24.6,350,0
+TFSA.US,D,20220729,000000,25.2,25.3377,25,25,8051,0
+TFSA.US,D,20220801,000000,25,25.1999,25,25.1999,686,0
+TFSA.US,D,20220803,000000,24.75,25.1999,24.75,25.1999,692,0
+TFSA.US,D,20220808,000000,25.18,25.19,25.18,25.19,510,0
+TFSA.US,D,20220810,000000,24.75,25.1,24.73,24.75,1094,0
+TFSA.US,D,20220812,000000,24.82,25.1,24.82,25.0303,1600,0
+TFSA.US,D,20220815,000000,25.0499,25.1,25.0499,25.1,2067,0
+TFSA.US,D,20220816,000000,25.46,25.46,25.46,25.46,131,0
+TFSA.US,D,20220817,000000,25.5,25.5,25.18,25.18,566,0
+TFSA.US,D,20220818,000000,25.5,25.5,25,25,365,0
+TFSA.US,D,20220819,000000,25.02,25.02,25.02,25.02,139,0
+TFSA.US,D,20220822,000000,24.61,24.61,24.61,24.61,100,0
+TFSA.US,D,20220823,000000,24.8,24.8,24.65,24.65,218,0
+TFSA.US,D,20220824,000000,25.11,25.11,25.11,25.11,103,0
+TFSA.US,D,20220825,000000,24.58,24.65,24.45,24.45,5416,0
+TFSA.US,D,20220826,000000,24.45,24.89,24.45,24.75,1173,0
+TFSA.US,D,20220829,000000,24.85,24.85,24.85,24.85,301,0
+TFSA.US,D,20220830,000000,24.9,24.9,24.9,24.9,393,0
+TFSA.US,D,20220831,000000,25.08,25.08,25.08,25.08,100,0
+TFSA.US,D,20220901,000000,24.8,24.8,24.8,24.8,400,0
+TFSA.US,D,20220906,000000,25.45,25.45,25.45,25.45,405,0
+TFSA.US,D,20220908,000000,25.48,25.48,25.48,25.48,375,0
+TFSA.US,D,20220909,000000,25.48,25.48,24.9,25.125,1654,0
+TFSA.US,D,20220913,000000,25.1513,25.1513,25,25,707,0
+TFSA.US,D,20220914,000000,24.96,24.99,24.96,24.99,245,0
+TFSA.US,D,20220915,000000,25,25,24.95,24.95,425,0
+TFSA.US,D,20220919,000000,23.72,24.26,23.72,24.26,1271,0
+TFSA.US,D,20220920,000000,24.21,24.5,23.85,23.85,1541,0
+TFSA.US,D,20220921,000000,23.74,24.06,23.74,24.06,604,0
+TFSA.US,D,20220922,000000,23.24,23.7,23.23,23.7,767,0
+TFSA.US,D,20220923,000000,23.31,23.3865,23,23,1097,0
+TFSA.US,D,20220926,000000,23.1547,23.1547,22.6,22.6,1203,0
+TFSA.US,D,20220927,000000,22.35,22.3562,22.2273,22.2273,851,0
+TFSA.US,D,20220928,000000,22.48,22.48,21.96,22,2663,0
+TFSA.US,D,20220929,000000,21.75,21.75,21.75,21.75,171,0
+TFSA.US,D,20220930,000000,21.43,22.0002,21.43,22.0002,901,0
+TFSA.US,D,20221004,000000,21.51,22,21.51,22,536,0
+TFSA.US,D,20221005,000000,22.5,22.5,20.8,21.0001,4026,0
+TFSA.US,D,20221006,000000,21.508,21.508,19.41,19.81,4936,0
+TFSA.US,D,20221007,000000,20.2,21.0277,20.11,20.11,4474,0
+TFSA.US,D,20221010,000000,20.25,20.65,20,20.55,2698,0
+TFSA.US,D,20221011,000000,20,20.6514,20,20.6514,2003,0
+TFSA.US,D,20221012,000000,19.85,20.2177,19.85,20.2177,5000,0
+TFSA.US,D,20221013,000000,20.23,20.75,20.23,20.695,2122,0
+TFSA.US,D,20221014,000000,20.96,20.96,20.75,20.7501,784,0
+TFSA.US,D,20221017,000000,20.93,21.83,20.21,20.35,7195,0
+TFSA.US,D,20221018,000000,20.4851,20.4851,20.345,20.345,740,0
+TFSA.US,D,20221019,000000,20.45,20.45,20.45,20.45,500,0
+TFSA.US,D,20221020,000000,20.4,20.45,20.4,20.45,1461,0
+TFSA.US,D,20221024,000000,21.43,21.5,21.43,21.5,1175,0
+TFSA.US,D,20221025,000000,21.7861,21.7861,21.51,21.7861,1100,0
+TFSA.US,D,20221026,000000,21.54,21.55,21.54,21.55,886,0
+TFSA.US,D,20221027,000000,21.7318,21.738,21.7318,21.738,664,0
+TFSA.US,D,20221028,000000,21.7501,21.9342,20.9344,21.75,3347,0
+TFSA.US,D,20221031,000000,20.28,22.91,20.23,22.89,17848,0
+TFSA.US,D,20221101,000000,22,22.38,21.8,22.01,570,0
+TFSA.US,D,20221102,000000,22.1,22.3345,22.1,22.3345,248,0
+TFSA.US,D,20221104,000000,22.5,22.5,22.5,22.5,210,0
+TFSA.US,D,20221107,000000,22.49,22.5,22.3493,22.5,2124,0
+TFSA.US,D,20221108,000000,21.9,21.96,20.6,21.96,4072,0
+TFSA.US,D,20221109,000000,22.1831,22.1831,21.4,21.63,931,0
+TFSA.US,D,20221110,000000,21.75,22.05,21.6,21.9,4689,0
+TFSA.US,D,20221111,000000,21.928,22,21.775,21.91,1340,0
+TFSA.US,D,20221114,000000,22.5,22.5,22.25,22.25,508,0
+TFSA.US,D,20221116,000000,22.25,22.25,22.25,22.25,972,0
+TFSA.US,D,20221118,000000,22.15,23.4,21.56,22.57,1307,0
+TFSA.US,D,20221121,000000,23.2,23.2,22.65,22.65,301,0
+TFSA.US,D,20221123,000000,23,23,23,23,200,0
+TFSA.US,D,20221128,000000,24.78,25.29,23.1001,23.4,6117,0
+TFSA.US,D,20221129,000000,23.6,23.6,22,22,651,0
+TFSA.US,D,20221130,000000,22.48,24.09,22.48,24.09,7446,0
+TFSA.US,D,20221201,000000,24,24.91,23.25,23.75,7145,0
+TFSA.US,D,20221202,000000,24.05,24.1,23.25,23.3,5602,0
+TFSA.US,D,20221205,000000,23.5,23.5,23.5,23.5,199,0
+TFSA.US,D,20221206,000000,23.5,23.5,22.9196,23.2,6514,0
+TFSA.US,D,20221207,000000,23.21,23.3,22.85,23.03,1918,0
+TFSA.US,D,20221209,000000,22.47,23.05,22.47,23,1367,0
+TFSA.US,D,20221212,000000,23,23.1862,22.4201,22.64,2542,0
+TFSA.US,D,20221213,000000,22.75,22.75,22.75,22.75,1149,0
+TFSA.US,D,20221214,000000,22.51,22.5101,22.08,22.1,1150,0
+TFSA.US,D,20221215,000000,22.71,22.71,22.0701,22.11,600,0
+TFSA.US,D,20221216,000000,22.1601,22.1601,22.07,22.08,606,0
+TFSA.US,D,20221219,000000,22.5,22.5,22.07,22.07,493,0
+TFSA.US,D,20221220,000000,22.07,22.5,22.07,22.5,1100,0
+TFSA.US,D,20221221,000000,22.1723,22.8,21.7,22.8,2375,0
+TFSA.US,D,20221222,000000,22.65,22.96,21.6,22.5534,1520,0
+TFSA.US,D,20221223,000000,22.4,22.4,21.95,21.95,502,0
+TFSA.US,D,20221227,000000,21.16,21.8,20.86,21.11,7083,0
+TFSA.US,D,20221228,000000,21.37,21.37,20.95,21,1459,0
+TFSA.US,D,20221229,000000,21.6878,21.6878,21.455,21.52,665,0
+TFSA.US,D,20221230,000000,21.15,23.31,21.15,23.05,6909,0
+TFSA.US,D,20230105,000000,22.56,22.56,22.5,22.5,1025,0
+TFSA.US,D,20230109,000000,22.5,22.7,22.5,22.7,300,0
+TFSA.US,D,20230110,000000,22.7,22.8803,22.7,22.8803,1524,0
+TFSA.US,D,20230111,000000,23,23,22.21,22.21,882,0
+TFSA.US,D,20230112,000000,22.2,22.2,21.585,22,3046,0
+TFSA.US,D,20230113,000000,22.1,22.47,22.1,22.47,257,0
+TFSA.US,D,20230117,000000,22.5,22.6092,22.32,22.47,3214,0
+TFSA.US,D,20230118,000000,22.85,22.97,22.64,22.64,1839,0
+TFSA.US,D,20230119,000000,22.93,22.93,22.455,22.455,1365,0
+TFSA.US,D,20230120,000000,22.3685,22.37,22.36,22.36,1859,0
+TFSA.US,D,20230123,000000,22.43,22.43,22.37,22.37,463,0
+TFSA.US,D,20230124,000000,22.4,22.4,21.9999,22.3,2891,0
+TFSA.US,D,20230126,000000,22.3399,22.34,22.3399,22.34,474,0
+TFSA.US,D,20230127,000000,22,22,22,22,216,0
+TFSA.US,D,20230130,000000,22.34,22.7741,21.81,22.7741,16352,0
+TFSA.US,D,20230131,000000,22.1454,23.5,22.1454,23.5,1922,0
+TFSA.US,D,20230201,000000,24.16,24.16,24.14,24.14,347,0
+TFSA.US,D,20230202,000000,24.2499,24.2499,24.2499,24.2499,120,0
+TFSA.US,D,20230203,000000,23.7686,24.005,23.7686,24.005,974,0
+TFSA.US,D,20230206,000000,23.63,23.63,23.63,23.63,105,0
+TFSA.US,D,20230209,000000,24.14,24.14,24,24.0001,2417,0
+TFSA.US,D,20230210,000000,23.75,23.75,23.75,23.75,563,0
+TFSA.US,D,20230213,000000,23.98,24.2499,23.89,23.91,1855,0
+TFSA.US,D,20230214,000000,24.19,24.19,23.85,23.85,600,0
+TFSA.US,D,20230215,000000,23.98,23.98,23.98,23.98,258,0
+TFSA.US,D,20230216,000000,23.97,24.1799,23.5,23.91,2317,0
+TFSA.US,D,20230221,000000,23.5,23.7887,23.5,23.7887,1177,0
+TFSA.US,D,20230224,000000,23.89,23.89,23.89,23.89,217,0
+TFSA.US,D,20230228,000000,24.2499,24.25,23.95,23.956,17191,0
+TFSA.US,D,20230301,000000,23.98,24,23.98,24,200,0
+TFSA.US,D,20230302,000000,23.5,23.71,23.5,23.71,677,0
+TFSA.US,D,20230303,000000,24.25,24.25,24.25,24.25,400,0
+TFSA.US,D,20230306,000000,24.24,24.24,24.24,24.24,289,0
+TFSA.US,D,20230307,000000,24.24,24.24,24.23,24.2397,1392,0
+TFSA.US,D,20230308,000000,24.24,24.24,24.24,24.24,189,0
+TFSA.US,D,20230310,000000,24.24,24.24,23.22,23.22,1215,0
+TFSA.US,D,20230313,000000,23.66,23.66,23.25,23.25,1861,0
+TFSA.US,D,20230314,000000,22.99,23,22.95,22.95,752,0
+TFSA.US,D,20230320,000000,23.16,23.21,23.16,23.21,426,0
+TFSA.US,D,20230321,000000,23.18,23.18,22.0301,22.0301,658,0
+TFSA.US,D,20230324,000000,23.005,23.9799,23.005,23.9799,2483,0
+TFSA.US,D,20230327,000000,23.98,24,23.98,24,316,0
+TFSA.US,D,20230328,000000,24,24,23.44,23.55,561,0
+TFSA.US,D,20230329,000000,23.46,23.46,23.46,23.46,100,0
+TFSA.US,D,20230330,000000,23.81,23.95,23.81,23.95,1247,0
+TFSA.US,D,20230331,000000,23.75,24,23.75,24,3232,0
+TFSA.US,D,20230403,000000,24.25,24.25,24.25,24.25,221,0
+TFSA.US,D,20230406,000000,23.99,24,23.99,24,464,0
+TFSA.US,D,20230410,000000,24,24,22.86,22.86,220,0
+TFSA.US,D,20230411,000000,23.12,23.12,23.12,23.12,216,0
+TFSA.US,D,20230412,000000,23.12,23.1201,23.1,23.1,904,0
+TFSA.US,D,20230419,000000,23.1,23.1,22.85,23.1,505,0
+TFSA.US,D,20230425,000000,23.1,23.1,23.058,23.058,1143,0
+TFSA.US,D,20230427,000000,23.6,23.6,23.6,23.6,510,0
+TFSA.US,D,20230428,000000,23.7679,23.97,23.7679,23.97,3108,0
+TFSA.US,D,20230501,000000,24,24,23.75,23.9999,2362,0
+TFSA.US,D,20230502,000000,23.11,23.35,22.87,23.35,887,0
+TFSA.US,D,20230503,000000,23.2,23.2,23.2,23.2,634,0
+TFSA.US,D,20230504,000000,22.85,22.8501,22.85,22.8501,661,0
+TFSA.US,D,20230505,000000,22.9,22.9,22.85,22.85,521,0
+TFSA.US,D,20230508,000000,23,23,23,23,335,0
+TFSA.US,D,20230509,000000,23,23,22,22,1102,0
+TFSA.US,D,20230515,000000,23.49,23.5,23.49,23.5,402,0
+TFSA.US,D,20230516,000000,23,23,22.9999,22.9999,385,0
+TFSA.US,D,20230517,000000,22.58,22.58,22.58,22.58,410,0
+TFSA.US,D,20230522,000000,22.44,22.44,22.44,22.44,103,0
+TFSA.US,D,20230524,000000,22,22.01,22,22.01,1158,0
+TFSA.US,D,20230526,000000,22,22,22,22,298,0
+TFSA.US,D,20230531,000000,22.8,23.99,22.8,23.99,19930,0
+TFSA.US,D,20230601,000000,23.73,23.73,23.705,23.73,400,0
+TFSA.US,D,20230602,000000,23.73,24.4,23.73,23.85,3669,0
+TFSA.US,D,20230605,000000,24.4,24.4,24.4,24.4,453,0
+TFSA.US,D,20230606,000000,24,24,24,24,1100,0
+TFSA.US,D,20230607,000000,23.9,24.4,23.9,24.4,911,0
+TFSA.US,D,20230608,000000,24.35,24.35,24.35,24.35,400,0
+TFSA.US,D,20230609,000000,24.35,24.35,24.35,24.35,200,0
+TFSA.US,D,20230616,000000,24,24.04,24,24,1299,0
+TFSA.US,D,20230620,000000,23.75,23.75,23.75,23.75,500,0
+TFSA.US,D,20230621,000000,23.17,23.26,23.17,23.25,1000,0
+TFSA.US,D,20230623,000000,23.6028,23.6028,22.74,23.25,1547,0
+TFSA.US,D,20230627,000000,23.0179,23.0179,23.0179,23.0179,1043,0
+TFSA.US,D,20230628,000000,23.8,23.8,23.7,23.7,541,0
+TFSA.US,D,20230629,000000,24,24,23.8,23.8,388,0
+TFSA.US,D,20230630,000000,23.39,23.8,23.2,23.8,2322,0
+TFSA.US,D,20230703,000000,24,24,24,24,138,0
+TFSA.US,D,20230706,000000,23.8,23.8,23.8,23.8,289,0
+TFSA.US,D,20230707,000000,23.8,23.8,23.8,23.8,461,0
+TFSA.US,D,20230710,000000,23.8,23.8,23.8,23.8,497,0
+TFSA.US,D,20230712,000000,23.8,23.8,23.8,23.8,292,0
+TFSA.US,D,20230717,000000,23.09,23.09,22.5,23.02,2562,0
+TFSA.US,D,20230718,000000,23.07,23.07,23.07,23.07,100,0
+TFSA.US,D,20230720,000000,23.8,23.8,23.5,23.5,2119,0
+TFSA.US,D,20230724,000000,23.5,23.5,23.5,23.5,102,0
+TFSA.US,D,20230728,000000,23,23.05,23,23.05,300,0
+TFSA.US,D,20230731,000000,23.5,23.63,23.5,23.5,2584,0
+TFSA.US,D,20230803,000000,23.045,23.2499,22.2001,22.725,613,0
+TFSA.US,D,20230808,000000,22.9503,22.9503,22.9503,22.9503,274,0
+TFSA.US,D,20230809,000000,22.85,22.85,22.83,22.83,463,0
+TFSA.US,D,20230814,000000,23.44,23.44,23.44,23.44,209,0
+TFSA.US,D,20230817,000000,23.2,23.2,23.1,23.1,1282,0
+TFSA.US,D,20230821,000000,22.99,23.405,22.97,23.405,1489,0
+TFSA.US,D,20230822,000000,23.37,23.4,23.37,23.4,350,0
+TFSA.US,D,20230823,000000,23,23.4,23,23.4,1000,0
+TFSA.US,D,20230824,000000,23.44,23.44,23.4,23.4,2492,0
+TFSA.US,D,20230825,000000,23.4,23.4,23.4,23.4,715,0
+TFSA.US,D,20230829,000000,23.07,23.4,23.07,23.4,381,0
+TFSA.US,D,20230831,000000,23.3,24.2,23.3,24.2,4582,0
+TFSA.US,D,20230901,000000,23.25,23.26,23.2495,23.26,934,0
+TFSA.US,D,20230905,000000,23.2499,23.2499,23.2499,23.2499,191,0
+TFSA.US,D,20230906,000000,23.01,23.2,23.01,23.2,1650,0
+TFSA.US,D,20230912,000000,23.2,23.24,23.1356,23.1356,412,0
+TFSA.US,D,20230913,000000,23.36,23.59,23.36,23.55,1000,0
+TFSA.US,D,20230915,000000,23.2,23.2,22.61,22.61,257,0
+TFSA.US,D,20230918,000000,23,23,23,23,131,0
+TFSA.US,D,20230920,000000,22.855,22.855,22.855,22.855,400,0
+TFSA.US,D,20230921,000000,22.71,22.73,22.71,22.73,431,0
+TFSA.US,D,20230927,000000,22.54,22.55,22.51,22.51,502,0
+TFSA.US,D,20230928,000000,22.87,22.87,22.87,22.87,193,0
+TFSA.US,D,20230929,000000,22.84,24.2,22.84,23.615,3368,0
+TFSA.US,D,20231002,000000,24.2,24.2,24.2,24.2,250,0
+TFSA.US,D,20231004,000000,23.9,23.9,22.75,22.8,450,0
+TFSA.US,D,20231006,000000,22.65,22.725,22.36,22.36,1001,0
+TFSA.US,D,20231009,000000,22.36,22.3601,22.36,22.3601,800,0
+TFSA.US,D,20231010,000000,22.36,22.36,22.36,22.36,400,0
+TFSA.US,D,20231011,000000,22.36,22.5,22.36,22.5,806,0
+TFSA.US,D,20231012,000000,22.39,22.39,22,22,510,0
+TFSA.US,D,20231013,000000,22.22,22.22,22.22,22.22,101,0
+TFSA.US,D,20231023,000000,21.9,22.014,21.9,22.014,2125,0
+TFSA.US,D,20231025,000000,22.39,22.39,22.39,22.39,504,0
+TFSA.US,D,20231026,000000,21.7,21.7,21.7,21.7,200,0
+TFSA.US,D,20231027,000000,22.41,22.43,22.4,22.43,860,0
+TFSA.US,D,20231030,000000,22.44,22.44,22.44,22.44,100,0
+TFSA.US,D,20231031,000000,22.67,23.8,22.67,23.8,2248,0
+TFSA.US,D,20231101,000000,23.25,23.9,23.25,23.9,312,0
+TFSA.US,D,20231107,000000,23.6,23.6,23.6,23.6,162,0
+TFSA.US,D,20231109,000000,22.56,22.56,22.56,22.56,100,0
+TFSA.US,D,20231110,000000,22.63,22.63,22.63,22.63,100,0
+TFSA.US,D,20231113,000000,22.66,22.66,22.66,22.66,100,0
+TFSA.US,D,20231114,000000,22.69,22.69,22.69,22.69,100,0
+TFSA.US,D,20231115,000000,22.71,22.71,22.71,22.71,162,0
+TFSA.US,D,20231116,000000,22.75,22.75,22.71,22.71,520,0
+TFSA.US,D,20231117,000000,22.99,22.99,22.7,22.71,1807,0
+TFSA.US,D,20231120,000000,22.7,22.7,22.7,22.7,375,0
+TFSA.US,D,20231122,000000,22.7201,23.025,22.72,22.9426,501,0
+TFSA.US,D,20231127,000000,22.72,22.9426,22.72,22.9426,300,0
+TFSA.US,D,20231129,000000,22.72,22.94,22.72,22.94,900,0
+TFSA.US,D,20231130,000000,22.73,24,22.73,24,19443,0
+TFSA.US,D,20231204,000000,23.07,23.14,23.06,23.14,1301,0
+TFSA.US,D,20231206,000000,23.5,23.5,23.36,23.5,1552,0
+TFSA.US,D,20231207,000000,23.5,23.5,23.5,23.5,485,0
+TFSA.US,D,20231213,000000,23.24,23.24,23.155,23.155,452,0
+TFSA.US,D,20231214,000000,22.65,22.65,22.65,22.65,332,0
+TFSA.US,D,20231219,000000,23.45,23.48,23.05,23.05,2483,0
+TFSA.US,D,20231220,000000,23.05,23.0501,23.05,23.0501,494,0
+TFSA.US,D,20231227,000000,23.22,23.35,22.84,23.35,6109,0
+TFSA.US,D,20231228,000000,23.45,23.64,23.45,23.64,435,0
+TFSA.US,D,20240102,000000,23.41,23.41,23.41,23.41,131,0
+TFSA.US,D,20240104,000000,23.41,23.455,23.41,23.455,454,0
+TFSA.US,D,20240105,000000,23.41,23.41,23.41,23.41,165,0
+TFSA.US,D,20240111,000000,23.41,23.45,22.85,23.1,3810,0
+TFSA.US,D,20240112,000000,23.43,23.43,23.43,23.43,323,0
+TFSA.US,D,20240116,000000,23.19,23.19,23.19,23.19,220,0
+TFSA.US,D,20240117,000000,23.2,23.23,23.2,23.23,433,0
+TFSA.US,D,20240118,000000,23.6,23.6,23.6,23.6,1180,0
+TFSA.US,D,20240125,000000,23.23,23.23,23.23,23.23,250,0
+TFSA.US,D,20240126,000000,23.28,23.28,23.27,23.27,1222,0
+TFSA.US,D,20240129,000000,23.3,23.3683,23.3,23.3683,301,0
+TFSA.US,D,20240131,000000,23.7071,24,23.6501,24,3365,0
+TFSA.US,D,20240201,000000,23.3701,23.3701,23.37,23.3701,1162,0
+TFSA.US,D,20240206,000000,23.25,23.94,23.25,23.94,842,0
+TFSA.US,D,20240207,000000,23.23,23.23,23.2101,23.2101,313,0
+TFSA.US,D,20240208,000000,23.31,23.31,23.09,23.09,1058,0
+TFSA.US,D,20240209,000000,23.09,23.1,23.09,23.09,480,0
+TFSA.US,D,20240212,000000,23.12,23.12,23.12,23.12,402,0
+TFSA.US,D,20240213,000000,23.09,23.09,23,23,663,0
+TFSA.US,D,20240215,000000,22.8122,22.9409,22.56,22.56,1602,0
+TFSA.US,D,20240216,000000,22.84,22.84,22.56,22.56,683,0
+TFSA.US,D,20240221,000000,22.28,22.28,22.28,22.28,930,0
+TFSA.US,D,20240226,000000,22.22,22.22,22.22,22.22,329,0
+TFSA.US,D,20240227,000000,22.55,22.59,22.55,22.59,541,0
+TFSA.US,D,20240228,000000,22.59,22.88,22.3101,22.76,4223,0
+TFSA.US,D,20240229,000000,23.35,24.1,23.35,24.1,9732,0
+TFSA.US,D,20240301,000000,23.7,23.7,23.66,23.7,612,0
+TFSA.US,D,20240311,000000,24.14,24.2327,23.08,23.08,325,0
+TFSA.US,D,20240312,000000,23.5,23.5001,23.5,23.5001,210,0
+TFSA.US,D,20240313,000000,23.5,23.5,23.5,23.5,586,0
+TFSA.US,D,20240315,000000,23.399,23.4,23,23,1145,0
+TFSA.US,D,20240318,000000,23.5,23.5,23.5,23.5,415,0
+TFSA.US,D,20240319,000000,24.25,24.2684,24.22,24.2684,1104,0
+TFSA.US,D,20240321,000000,23.21,23.715,23.21,23.5,2621,0
+TFSA.US,D,20240322,000000,23.6976,23.6976,23.6976,23.6976,422,0
+TFSA.US,D,20240327,000000,24.22,27.5799,24.22,25,7828,0
+TFSA.US,D,20240328,000000,24.5,24.5,24.2499,24.5,2015,0
+TFSA.US,D,20240401,000000,23.8296,23.8296,23.8296,23.8296,116,0
+TFSA.US,D,20240402,000000,22.6,22.6,22.6,22.6,255,0
+TFSA.US,D,20240403,000000,23.36,24.48,23.36,24.48,314,0
+TFSA.US,D,20240408,000000,23.805,23.805,23.805,23.805,210,0
+TFSA.US,D,20240409,000000,23.36,23.36,23.36,23.36,169,0
+TFSA.US,D,20240412,000000,23.49,23.49,23.47,23.48,1100,0
+TFSA.US,D,20240422,000000,21.6,23.7,21.6,23.7,499,0
+TFSA.US,D,20240423,000000,23.785,23.785,23.2,23.7557,750,0
+TFSA.US,D,20240430,000000,24.16,24.16,24.16,24.16,100,0
+TFSA.US,D,20240503,000000,23.7,23.7001,23.7,23.7001,250,0
+TFSA.US,D,20240509,000000,23.11,23.11,23.11,23.11,100,0
+TFSA.US,D,20240510,000000,23.2,23.2,22.25,22.88,3769,0
+TFSA.US,D,20240515,000000,22.88,22.88,22.88,22.88,900,0
+TFSA.US,D,20240516,000000,22.88,22.88,22.88,22.88,297,0
+TFSA.US,D,20240522,000000,23.433,23.433,23.433,23.433,500,0
+TFSA.US,D,20240528,000000,23.18,24.14,23.08,23.9194,1130,0
+TFSA.US,D,20240531,000000,23.92,24.15,23.41,24.15,4983,0
+TFSA.US,D,20240604,000000,23.51,23.51,23.41,23.41,1000,0
+TFSA.US,D,20240607,000000,23.41,23.9799,23.41,23.9799,1011,0
+TFSA.US,D,20240610,000000,23.45,23.46,23.45,23.45,1363,0
+TFSA.US,D,20240611,000000,23.15,23.29,23.15,23.2,4855,0
+TFSA.US,D,20240612,000000,23.15,23.19,23.15,23.15,2076,0
+TFSA.US,D,20240613,000000,23.19,23.19,23.19,23.19,305,0
+TFSA.US,D,20240614,000000,23.4,23.4,23.4,23.4,300,0
+TFSA.US,D,20240618,000000,23.0556,23.32,23.0556,23.12,1589,0
+TFSA.US,D,20240621,000000,23.12,23.12,23.12,23.12,1060,0
+TFSA.US,D,20240624,000000,23.4,23.4,23.4,23.4,447,0
+TFSA.US,D,20240625,000000,23.4,23.4,23.4,23.4,136,0
+TFSA.US,D,20240626,000000,23.37,23.49,23.12,23.395,1060,0
+TFSA.US,D,20240627,000000,23.12,23.12,23.12,23.12,220,0
+TFSA.US,D,20240628,000000,23.54,24.09,23.54,24.09,6553,0
+TFSA.US,D,20240701,000000,23.7,23.7,23.7,23.7,108,0
+TFSA.US,D,20240702,000000,23.97,23.97,23.96,23.9698,831,0
+TFSA.US,D,20240703,000000,23.5,23.5,23.32,23.32,1487,0
+TFSA.US,D,20240708,000000,23.72,23.72,23.51,23.51,330,0
+TFSA.US,D,20240710,000000,23.95,24.01,23.66,23.66,1641,0
+TFSA.US,D,20240711,000000,23.37,23.64,23.32,23.64,1198,0
+TFSA.US,D,20240719,000000,23.75,23.75,23.75,23.75,110,0
+TFSA.US,D,20240726,000000,23.75,23.75,23.12,23.31,7453,0
+TFSA.US,D,20240729,000000,23.33,23.33,23.33,23.33,693,0
+TFSA.US,D,20240730,000000,23.31,23.45,23.31,23.45,1346,0
+TFSA.US,D,20240731,000000,23.6,24,23.6,24,5576,0
+TFSA.US,D,20240801,000000,24.138,24.138,23.93,24.03,702,0
+TFSA.US,D,20240802,000000,23.97,23.97,23.5,23.5,315,0
+TFSA.US,D,20240807,000000,23.55,23.55,23.45,23.45,690,0
+TFSA.US,D,20240809,000000,23.7262,23.7263,23.7262,23.7263,200,0
+TFSA.US,D,20240813,000000,23.76,23.76,23.41,23.5,801,0
+TFSA.US,D,20240821,000000,23.4,23.4,23.4,23.4,142,0
+TFSA.US,D,20240822,000000,23.62,23.62,23.62,23.62,200,0
+TFSA.US,D,20240823,000000,23.6,23.6,23.6,23.6,250,0
+TFSA.US,D,20240826,000000,23.43,23.43,23.43,23.43,625,0
+TFSA.US,D,20240828,000000,23.37,23.37,23.37,23.37,157,0
+TFSA.US,D,20240830,000000,23.92,23.94,23.92,23.94,1007,0
+TFSA.US,D,20240903,000000,23.94,23.94,23.8,23.8,318,0
+TFSA.US,D,20240905,000000,23.8,23.8,23.8,23.8,237,0
+TFSA.US,D,20240906,000000,23.74,23.74,23.74,23.74,726,0
+TFSA.US,D,20240910,000000,23.74,23.74,23.74,23.74,100,0
+TFSA.US,D,20240912,000000,23.78,24,23.74,24,2305,0
+TFSA.US,D,20240913,000000,23.76,23.76,23.76,23.76,201,0
+TFSA.US,D,20240916,000000,23.71,24.5,23.41,24.5,3986,0
+TFSA.US,D,20240917,000000,23.46,23.795,23.46,23.56,4801,0
+TFSA.US,D,20240919,000000,23.63,23.65,23.63,23.65,463,0
+TFSA.US,D,20240923,000000,23.68,23.68,23.66,23.66,2680,0
+TFSA.US,D,20240924,000000,23.7944,23.7944,23.7944,23.7944,223,0
+TFSA.US,D,20240927,000000,24.44,24.44,24.44,24.44,100,0
+TFSA.US,D,20241002,000000,23.68,23.68,23.68,23.68,143,0
+TFSA.US,D,20241003,000000,23.7,23.76,23.51,23.65,4147,0
+TFSA.US,D,20241004,000000,23.64,23.64,23.64,23.64,252,0
+TFSA.US,D,20241008,000000,23.64,23.75,23.64,23.75,311,0
+TFSA.US,D,20241009,000000,23.97,23.97,23.97,23.97,150,0
+TFSA.US,D,20241011,000000,23.75,23.75,23.75,23.75,270,0
+TFSA.US,D,20241016,000000,23.57,23.6,23.57,23.57,418,0
+TFSA.US,D,20241018,000000,23.58,23.58,23.58,23.58,540,0
+TFSA.US,D,20241021,000000,23.7,23.7,23.7,23.7,1095,0
+TFSA.US,D,20241022,000000,23.7254,23.75,23.7254,23.75,3319,0
+TFSA.US,D,20241025,000000,23.7314,23.97,23.73,23.97,1310,0
+TFSA.US,D,20241029,000000,23.8366,23.8366,23.8366,23.8366,522,0
+TFSA.US,D,20241031,000000,23.97,23.97,23.97,23.97,120,0
+TFSA.US,D,20241105,000000,24.14,24.14,23.7815,23.7815,620,0
+TFSA.US,D,20241113,000000,24,24,24,24,200,0
+TFSA.US,D,20241114,000000,24.14,24.14,24.1085,24.1085,970,0
+TFSA.US,D,20241119,000000,24.04,24.04,24.04,24.04,371,0
+TFSA.US,D,20241122,000000,24.11,24.13,24.11,24.11,400,0
+TFSA.US,D,20241126,000000,24.11,24.11,24.11,24.11,130,0
+TFSA.US,D,20241129,000000,24.4,24.4,24.4,24.4,100,0
+TFSA.US,D,20241205,000000,24.2359,24.2359,24.2359,24.2359,160,0
+TFSA.US,D,20241206,000000,24.11,24.13,24.04,24.0401,1756,0
+TFSA.US,D,20241210,000000,24.1347,24.1347,24.1347,24.1347,100,0
+TFSA.US,D,20241212,000000,24.04,24.31,24.04,24.04,583,0
+TFSA.US,D,20241218,000000,23.7301,23.8677,23.73,23.8677,806,0
+TFSA.US,D,20241219,000000,23.8299,23.8299,23.8299,23.8299,182,0
+TFSA.US,D,20241223,000000,23.75,23.75,23.75,23.75,227,0
+TFSA.US,D,20241224,000000,23.75,24,23.75,24,600,0
+TFSA.US,D,20241227,000000,24.0641,24.14,23.73,24.0405,1206,0
+TFSA.US,D,20241231,000000,24,24.11,24,24.11,1486,0
+TFSA.US,D,20250102,000000,24.11,24.3829,24.11,24.3829,1176,0
+TFSA.US,D,20250106,000000,24.0454,24.4,24.0454,24.39,493,0
+TFSA.US,D,20250114,000000,24.24,24.4,24.24,24.4,2423,0
+TFSA.US,D,20250123,000000,24.25,26.85,24.25,24.8,11114,0
+TFSA.US,D,20250124,000000,25.79,25.79,24.96,24.96,680,0
+TFSA.US,D,20250127,000000,24.96,26.6,24.74,24.74,14288,0
+TFSA.US,D,20250128,000000,24.75,24.77,24.75,24.77,212,0
+TFSA.US,D,20250129,000000,24.74,24.74,24.15,24.15,3661,0
+TFSA.US,D,20250130,000000,24.55,24.55,24.22,24.22,2653,0
+TFSA.US,D,20250203,000000,25,25,25,25,200,0
+TFSA.US,D,20250204,000000,25,25,24.07,24.23,1582,0
+TFSA.US,D,20250205,000000,24.5,24.5,24.04,24.05,3485,0
+TFSA.US,D,20250206,000000,24.12,24.12,24.12,24.12,364,0
+TFSA.US,D,20250210,000000,24.59,24.59,24.59,24.59,243,0
+TFSA.US,D,20250211,000000,24.12,24.49,24.05,24.07,615,0
+TFSA.US,D,20250212,000000,24.05,24.05,24.04,24.04,700,0
+TFSA.US,D,20250218,000000,24.04,24.04,24.04,24.04,587,0
+TFSA.US,D,20250220,000000,24.07,24.15,24.07,24.1334,866,0
+TFSA.US,D,20250227,000000,24.2,24.2,24.2,24.2,200,0
+TFSA.US,D,20250228,000000,24.6522,24.6522,24.49,24.49,2672,0
+TFSA.US,D,20250304,000000,24.25,24.47,24.23,24.23,3700,0
+TFSA.US,D,20250305,000000,24.64,24.64,24.6399,24.6399,600,0
+TFSA.US,D,20250307,000000,24.64,24.64,24.64,24.64,350,0
+TFSA.US,D,20250310,000000,24.5586,24.5586,24.47,24.5586,952,0
+TFSA.US,D,20250311,000000,26.0999,26.0999,24.4001,24.4001,350,0
+TFSA.US,D,20250317,000000,24.5,24.5,24.5,24.5,110,0
+TFSA.US,D,20250318,000000,24.202,24.202,24.202,24.202,387,0
+TFSA.US,D,20250321,000000,25.23,25.23,25.23,25.23,340,0
+TFSA.US,D,20250324,000000,24.7603,24.7603,24.7603,24.7603,652,0
+TFSA.US,D,20250328,000000,25,25,24.8,24.8,943,0
+TFSA.US,D,20250401,000000,24.75,24.8999,24.75,24.8999,622,0
+TFSA.US,D,20250402,000000,24.87,24.89,24.65,24.65,1498,0
+TFSA.US,D,20250404,000000,24.75,24.8,24.58,24.58,1220,0
+TFSA.US,D,20250407,000000,24.75,24.75,24.5,24.5,833,0
+TFSA.US,D,20250408,000000,24.7999,25.4117,24.5795,24.7,6355,0
+TFSA.US,D,20250411,000000,24.9719,24.9719,24.9719,24.9719,1128,0
+TFSA.US,D,20250422,000000,24.52,24.52,23.79,23.79,2621,0
+TFSA.US,D,20250425,000000,24.0301,24.0301,24,24.0301,380,0
+TFSA.US,D,20250428,000000,24.755,24.755,24.0301,24.0301,563,0
+TFSA.US,D,20250430,000000,24.99,24.99,24.99,24.99,100,0
+TFSA.US,D,20250501,000000,24.3,24.3,24.3,24.3,506,0
+TFSA.US,D,20250506,000000,24.343,24.343,24.343,24.343,595,0
+TFSA.US,D,20250513,000000,24.36,24.65,24.36,24.65,317,0
+TFSA.US,D,20250520,000000,24.5933,24.5933,24.5933,24.5933,300,0
+TFSA.US,D,20250527,000000,24.6,26.66,24.6,24.6,7956,0
+TFSA.US,D,20250530,000000,25.21,25.32,25.1,25.32,801,0
+TFSA.US,D,20250602,000000,24.852,24.852,24.8,24.8,427,0
+TFSA.US,D,20250604,000000,24.6,25,24.6,24.61,765,0
+TFSA.US,D,20250605,000000,25.14,25.14,24.6,24.6,4546,0
+TFSA.US,D,20250610,000000,25,25,24.8224,24.8224,1803,0
+TFSA.US,D,20250616,000000,24.62,24.62,24.62,24.62,102,0
+TFSA.US,D,20250626,000000,23.28,23.28,23.28,23.28,509,0
+TFSA.US,D,20250708,000000,24.64,24.64,24.0814,24.0814,626,0
+TFSA.US,D,20250709,000000,24.536,24.536,24.48,24.536,200,0
+TFSA.US,D,20250715,000000,24.6616,24.6616,24.6616,24.6616,326,0
+TFSA.US,D,20250725,000000,24.4,24.5,24.4,24.4,14638,0
+TFSA.US,D,20250730,000000,24.6166,25.03,24.6166,25.01,1424,0
+TFSA.US,D,20250731,000000,25.1,25.1,24.72,25.1,1100,0
+TFSA.US,D,20250807,000000,24.5001,25.68,24.5001,25.09,500,0
+TFSA.US,D,20250812,000000,24.75,24.8,24.5,24.5,2921,0
+TFSA.US,D,20250814,000000,24.5,24.5,24.5,24.5,525,0
+TFSA.US,D,20250815,000000,25.18,25.18,24.7697,24.8,1359,0
+TFSA.US,D,20250818,000000,24.7701,24.7701,24.7701,24.7701,203,0
+TFSA.US,D,20250822,000000,24.78,24.78,24.78,24.78,196,0
+TFSA.US,D,20250829,000000,25.15,25.1984,25.15,25.1984,992,0
+TFSA.US,D,20250904,000000,24.75,24.75,24.75,24.75,2000,0
+TFSA.US,D,20250911,000000,24.975,24.975,24.975,24.975,203,0
+TFSA.US,D,20250916,000000,24.725,25.05,24.725,25.0499,1412,0
+TFSA.US,D,20250919,000000,24.95,24.95,24.775,24.775,1073,0
+TFSA.US,D,20250922,000000,24.95,24.95,24.95,24.95,168,0
+TFSA.US,D,20250929,000000,24.93,24.95,24.93,24.93,231,0
+TFSA.US,D,20251006,000000,24.625,24.95,24.625,24.7857,3173,0
+TFSA.US,D,20251008,000000,24.77,24.77,24.5,24.5,1477,0
+TFSA.US,D,20251009,000000,24.4525,24.5705,24.4525,24.5,460,0
+TFSA.US,D,20251013,000000,24.575,24.575,24.5,24.5,545,0
+TFSA.US,D,20251017,000000,24.6325,24.6325,24.6325,24.6325,483,0
+TFSA.US,D,20251020,000000,24.6,24.75,24.6,24.75,2730,0
+TFSA.US,D,20251027,000000,24.69,24.69,24.6,24.69,1022,0
+TFSA.US,D,20251031,000000,24.8,24.9,24.8,24.9,5002,0
+TFSA.US,D,20251103,000000,24.72,24.763,24.6,24.6,2569,0
+TFSA.US,D,20251104,000000,24.6,24.72,24.4,24.71,4550,0
+TFSA.US,D,20251105,000000,24.738,24.738,24.54,24.738,268,0
+TFSA.US,D,20251107,000000,24.615,24.88,24.615,24.88,610,0
+TFSA.US,D,20251111,000000,24.62,24.62,24.6001,24.6001,362,0
+TFSA.US,D,20251112,000000,24.8442,24.8442,24.78,24.8442,500,0
+TFSA.US,D,20251114,000000,24.7625,24.7625,24.7625,24.7625,141,0
+TFSA.US,D,20251117,000000,24.81,24.855,24.8,24.855,850,0
+TFSA.US,D,20251118,000000,24.9,24.9,24.9,24.9,1484,0
+TFSA.US,D,20251119,000000,24.88,24.95,24.8,24.95,926,0
+TFSA.US,D,20251120,000000,24.95,24.95,24.925,24.95,2896,0
+TFSA.US,D,20251121,000000,24.9384,24.9384,24.9384,24.9384,123,0
+TFSA.US,D,20251125,000000,24.95,24.95,24.925,24.925,355,0
+TFSA.US,D,20251205,000000,25,25,24.35,24.35,2205,0
+TFSA.US,D,20251209,000000,24.9,24.97,24.9,24.94,1100,0
+TFSA.US,D,20251210,000000,25,25,24.78,24.9957,874,0
+TFSA.US,D,20251212,000000,25,27.04,24.7,25.125,18284,0
+TFSA.US,D,20251215,000000,24.5071,25.315,24.5071,24.98,1297,0
+TFSA.US,D,20251216,000000,24.61,24.61,24.61,24.61,101,0
+TFSA.US,D,20251217,000000,24.795,24.97,24.63,24.63,1365,0
+TFSA.US,D,20251218,000000,24.82,24.83,24.81,24.83,311,0
+TFSA.US,D,20251219,000000,24.93,24.93,24.93,24.93,186,0
+TFSA.US,D,20251222,000000,24.85,24.91,24.85,24.85,515,0
+TFSA.US,D,20251223,000000,24.85,24.85,24.85,24.85,649,0
+TFSA.US,D,20251229,000000,24.8,24.85,24.8,24.8,216,0
+TFSA.US,D,20251230,000000,24.75,24.79,24.61,24.61,1762,0
+TFSA.US,D,20251231,000000,24.88,24.88,24.8,24.88,1409,0
+TFSA.US,D,20260102,000000,24.85,24.9,24.825,24.825,807,0
+TFSA.US,D,20260105,000000,24.75,24.9,24.75,24.825,1591,0
+TFSA.US,D,20260106,000000,24.9,24.9,24.75,24.865,1315,0
+TFSA.US,D,20260108,000000,24.96,24.98,24.848,24.848,557,0
+TFSA.US,D,20260109,000000,24.98,24.98,24.98,24.98,163,0
+TFSA.US,D,20260113,000000,24.8,24.85,24.8,24.85,360,0
+TFSA.US,D,20260115,000000,25,25,24.86,24.915,809,0
+TFSA.US,D,20260116,000000,25,25,25,25,401,0
+TFSA.US,D,20260120,000000,25.02,25.081,25.01,25.081,977,0
+TFSA.US,D,20260122,000000,25.1,25.15,25.1,25.15,778,0
+TFSA.US,D,20260123,000000,25.135,25.135,25.1124,25.1124,516,0
+TFSA.US,D,20260127,000000,25.02,25.02,25,25.02,682,0
+TFSA.US,D,20260128,000000,25,25,25,25,1249,0
+TFSA.US,D,20260129,000000,25,25.15,25,25.07,855,0
+TFSA.US,D,20260130,000000,24.95,25,24.84,24.9952,2716,0
+TFSA.US,D,20260202,000000,25.05,25.1,25,25.0033,3568,0
+TFSA.US,D,20260203,000000,25,25.01,25,25,1324,0
+TFSA.US,D,20260204,000000,25.1,25.1,25,25.05,756,0
+TFSA.US,D,20260205,000000,24.9979,25,24.9979,25,913,0
+TFSA.US,D,20260209,000000,25.1,25.1,25.1,25.1,267,0
+TFSA.US,D,20260210,000000,25,25.12,24.9,24.95,25195,0
+TFSA.US,D,20260211,000000,24.9225,25.035,24.9,24.9,2570,0
+TFSA.US,D,20260212,000000,25,25.03,24.98,25.01,786,0
+TFSA.US,D,20260217,000000,24.5,24.9,23.86,23.86,16628,0
+TFSA.US,D,20260218,000000,23.86,24.125,19.34,23.95,19771,0
diff --git a/daily/us/nyse stocks/2/tgls.us.txt b/daily/us/nyse stocks/2/tgls.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f6e1604bc09441fa19b6d15f6b85c0ffdbc8c5b8
--- /dev/null
+++ b/daily/us/nyse stocks/2/tgls.us.txt	
@@ -0,0 +1,3114 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TGLS.US,D,20120515,000000,7.64138,7.64138,7.64138,7.64138,320.31475442758,0
+TGLS.US,D,20120517,000000,7.52314,7.52314,7.52314,7.52314,1058.6503361742,0
+TGLS.US,D,20120522,000000,7.59352,7.59352,7.59352,7.59352,1911.8157355457,0
+TGLS.US,D,20120523,000000,7.65726,7.65726,7.52314,7.52314,198038.12240171,0
+TGLS.US,D,20120524,000000,7.52314,7.52314,7.52314,7.52314,37641.012761648,0
+TGLS.US,D,20120525,000000,7.52314,7.52314,7.52314,7.52314,78728.93461025,0
+TGLS.US,D,20120531,000000,7.51549,7.53108,7.49217,7.53108,510.69050470057,0
+TGLS.US,D,20120606,000000,7.60166,7.60166,7.60166,7.60166,125.90988774669,0
+TGLS.US,D,20120608,000000,7.48413,7.48413,7.48413,7.48413,636.60039244726,0
+TGLS.US,D,20120613,000000,7.52314,7.52314,7.52314,7.52314,1277.2299013024,0
+TGLS.US,D,20120615,000000,7.52314,7.52314,7.52314,7.52314,125.90988774669,0
+TGLS.US,D,20120907,000000,7.57079,7.71991,7.53108,7.58558,42364.144470802,0
+TGLS.US,D,20120913,000000,7.67959,7.67959,7.61716,7.61716,255.84889190127,0
+TGLS.US,D,20120924,000000,7.67959,7.67959,7.67959,7.67959,1598.551934832,0
+TGLS.US,D,20121008,000000,7.67959,7.67959,7.67959,7.67959,125.90988774669,0
+TGLS.US,D,20121010,000000,7.71991,7.71991,7.71991,7.71991,125.90988774669,0
+TGLS.US,D,20121011,000000,7.71991,7.71991,7.71991,7.71991,1147.2908971478,0
+TGLS.US,D,20121015,000000,7.72815,7.72815,7.68765,7.68765,510.69050470057,0
+TGLS.US,D,20121018,000000,7.67959,7.67959,7.67959,7.67959,1277.2299013024,0
+TGLS.US,D,20121026,000000,7.68765,7.68765,7.68765,7.68765,125.90988774669,0
+TGLS.US,D,20121102,000000,9.92178,9.92178,7.75793,7.75793,1402.1325099471,0
+TGLS.US,D,20121105,000000,7.75793,7.75793,7.75793,7.75793,125.90988774669,0
+TGLS.US,D,20121112,000000,7.71991,7.71991,7.71167,7.71167,2312.7128181312,0
+TGLS.US,D,20121130,000000,7.71991,7.71991,7.71991,7.71991,51039.8393761,0
+TGLS.US,D,20121203,000000,7.71991,7.71991,7.71991,7.71991,202797.51615853,0
+TGLS.US,D,20121210,000000,7.71991,7.71991,7.71991,7.71991,24116.27625945,0
+TGLS.US,D,20121211,000000,7.71167,7.71167,7.71167,7.71167,1277.2299013024,0
+TGLS.US,D,20121212,000000,7.71167,7.71991,7.68765,7.71167,64681.420254127,0
+TGLS.US,D,20121214,000000,7.67959,7.7905,7.67959,7.7905,381.75877964796,0
+TGLS.US,D,20121219,000000,7.71504,7.7905,7.71504,7.7905,255.84889190127,0
+TGLS.US,D,20121221,000000,7.7905,7.7905,7.7905,7.7905,125.90988774669,0
+TGLS.US,D,20121231,000000,7.75793,7.7905,7.74274,7.74274,16807.45909553,0
+TGLS.US,D,20130102,000000,7.74274,7.79844,7.73609,7.73609,4082.5022002986,0
+TGLS.US,D,20130122,000000,7.79844,7.79844,7.79844,7.79844,255.84889190127,0
+TGLS.US,D,20130125,000000,7.79844,7.79844,7.79844,7.79844,255.84889190127,0
+TGLS.US,D,20130225,000000,7.78216,7.83596,7.75793,7.83596,15565.483962797,0
+TGLS.US,D,20130226,000000,7.75793,7.75793,7.75793,7.75793,125.90988774669,0
+TGLS.US,D,20130311,000000,7.82812,7.82812,7.82812,7.82812,125.90988774669,0
+TGLS.US,D,20130325,000000,7.75793,7.82812,7.75793,7.82812,255.84889190127,0
+TGLS.US,D,20130410,000000,7.82812,7.82812,7.82812,7.82812,125.90988774669,0
+TGLS.US,D,20130419,000000,7.83596,7.83596,7.75793,7.83596,510.69050470057,0
+TGLS.US,D,20130430,000000,7.77422,7.77422,7.77422,7.77422,125.90988774669,0
+TGLS.US,D,20130501,000000,7.82812,7.82812,7.82812,7.82812,1277.2299013024,0
+TGLS.US,D,20130510,000000,7.79844,7.79844,7.7905,7.7905,63799.043760798,0
+TGLS.US,D,20130513,000000,7.7905,7.7905,7.77422,7.77422,19827.281843246,0
+TGLS.US,D,20130524,000000,7.77422,7.82812,7.77422,7.82812,766.53939660184,0
+TGLS.US,D,20130529,000000,7.82812,7.82812,7.81978,7.81978,255.84889190127,0
+TGLS.US,D,20130603,000000,7.82812,7.82812,7.82812,7.82812,381.75877964796,0
+TGLS.US,D,20130604,000000,7.82812,7.82812,7.82812,7.82812,255.84889190127,0
+TGLS.US,D,20130614,000000,7.78216,7.78216,7.78216,7.78216,125.90988774669,0
+TGLS.US,D,20130715,000000,7.79138,7.86902,7.79138,7.86902,3637.2848372263,0
+TGLS.US,D,20130723,000000,7.83596,7.83596,7.83596,7.83596,12633.294496952,0
+TGLS.US,D,20130724,000000,7.87637,7.87637,7.87637,7.87637,2552.4452444009,0
+TGLS.US,D,20130731,000000,7.87637,7.87637,7.87637,7.87637,125.90988774669,0
+TGLS.US,D,20130801,000000,7.87637,7.87637,7.87637,7.87637,255.84889190127,0
+TGLS.US,D,20130813,000000,7.83596,7.86902,7.83596,7.86902,2680.3696903515,0
+TGLS.US,D,20130814,000000,7.87637,7.87637,7.87637,7.87637,510.69050470057,0
+TGLS.US,D,20130816,000000,7.87637,7.87637,7.87637,7.87637,1277.2299013024,0
+TGLS.US,D,20130819,000000,7.9395,7.94616,7.89871,7.89871,6761.8646115482,0
+TGLS.US,D,20130820,000000,7.91508,7.91508,7.83596,7.89871,9032.2717073965,0
+TGLS.US,D,20130916,000000,7.85264,7.86097,7.85264,7.86097,1402.1325099471,0
+TGLS.US,D,20130917,000000,7.86097,7.86097,7.86097,7.86097,4631.4693108742,0
+TGLS.US,D,20130925,000000,7.91508,8.01685,7.88461,7.97753,132488.42756167,0
+TGLS.US,D,20130926,000000,7.97753,7.97753,7.91508,7.96929,8803.6193512485,0
+TGLS.US,D,20130927,000000,7.97753,7.97753,7.86097,7.88461,68329.785161475,0
+TGLS.US,D,20130930,000000,7.85264,7.89096,7.85264,7.89096,255.84889190127,0
+TGLS.US,D,20131001,000000,7.61716,7.97753,7.61716,7.9545,33305.683506754,0
+TGLS.US,D,20131002,000000,7.75008,7.97753,7.75008,7.9545,13143.985001652,0
+TGLS.US,D,20131003,000000,7.89871,7.97753,7.89871,7.9545,16585.857693096,0
+TGLS.US,D,20131004,000000,7.90685,7.9545,7.90685,7.9545,2297.6036316016,0
+TGLS.US,D,20131007,000000,7.9545,7.97753,7.9545,7.96929,25645.325936246,0
+TGLS.US,D,20131008,000000,7.96929,7.97753,7.9545,7.96224,38408.559437352,0
+TGLS.US,D,20131009,000000,7.96224,7.96224,7.9545,7.9545,14036.434286001,0
+TGLS.US,D,20131010,000000,7.97753,7.97753,7.97753,7.97753,510.69050470057,0
+TGLS.US,D,20131011,000000,7.97753,7.97753,7.9545,7.9545,3956.592312552,0
+TGLS.US,D,20131014,000000,7.9545,7.9545,7.9545,7.9545,8165.0044005973,0
+TGLS.US,D,20131015,000000,7.9545,7.96224,7.94616,7.9545,5357.7175433971,0
+TGLS.US,D,20131016,000000,7.9545,7.9545,7.9545,7.9545,3190.0529159501,0
+TGLS.US,D,20131018,000000,7.97753,7.97753,7.9545,7.96224,21179.050398095,0
+TGLS.US,D,20131023,000000,7.96224,7.96224,7.96224,7.96224,1658.9886809504,0
+TGLS.US,D,20131024,000000,7.96224,7.96224,7.96224,7.96224,1402.1325099471,0
+TGLS.US,D,20131028,000000,7.96224,7.96224,7.96224,7.96224,4339.3583713019,0
+TGLS.US,D,20131031,000000,7.97753,7.97753,7.52314,7.94616,2297.6036316016,0
+TGLS.US,D,20131101,000000,7.91508,7.96929,7.91508,7.96224,45427.280219903,0
+TGLS.US,D,20131104,000000,7.96224,7.97753,7.96224,7.97753,127727.01924665,0
+TGLS.US,D,20131105,000000,7.89096,7.96929,7.89096,7.96929,1658.9886809504,0
+TGLS.US,D,20131108,000000,7.96929,7.96929,7.96929,7.96929,1911.8157355457,0
+TGLS.US,D,20131111,000000,7.96929,7.96929,7.96929,7.96929,2297.6036316016,0
+TGLS.US,D,20131113,000000,7.96224,7.96224,7.96224,7.96224,2680.3696903515,0
+TGLS.US,D,20131114,000000,7.96224,7.96224,7.96224,7.96224,255.84889190127,0
+TGLS.US,D,20131118,000000,7.96929,7.96929,7.96929,7.96929,58315.416329654,0
+TGLS.US,D,20131120,000000,7.96929,7.97753,7.96929,7.96929,27818.026959202,0
+TGLS.US,D,20131121,000000,7.96929,7.97753,7.96929,7.96929,19267.23466255,0
+TGLS.US,D,20131122,000000,7.96929,7.96929,7.96929,7.96929,125.90988774669,0
+TGLS.US,D,20131125,000000,7.97753,7.97753,7.91508,7.91508,5997.3397731503,0
+TGLS.US,D,20131129,000000,7.96929,7.96929,7.96929,7.96929,3316.9700827988,0
+TGLS.US,D,20131202,000000,7.96929,7.96929,7.96929,7.96929,18630.634270102,0
+TGLS.US,D,20131203,000000,7.96929,7.96929,7.96929,7.96929,2491.0012191805,0
+TGLS.US,D,20131204,000000,7.96224,7.96224,7.92313,7.92313,4209.4193671473,0
+TGLS.US,D,20131205,000000,7.96929,7.96929,7.96929,7.96929,1147.2908971478,0
+TGLS.US,D,20131206,000000,7.96929,7.96929,7.96224,7.96224,11358.079153854,0
+TGLS.US,D,20131210,000000,7.97753,7.97753,7.92313,7.92313,3572.8189747,0
+TGLS.US,D,20131211,000000,7.97753,7.97753,7.96929,7.97753,8421.8605716005,0
+TGLS.US,D,20131212,000000,7.97753,7.97753,7.97753,7.97753,5429.2343596372,0
+TGLS.US,D,20131213,000000,7.83596,7.83596,7.83596,7.83596,2423.5135193483,0
+TGLS.US,D,20131216,000000,7.9395,7.96929,7.29609,7.29609,3701.7506997527,0
+TGLS.US,D,20131217,000000,7.97753,8.01685,7.89871,7.98587,101059.3050219,0
+TGLS.US,D,20131218,000000,7.97753,7.98587,7.97753,7.98587,5742.498160351,0
+TGLS.US,D,20131219,000000,7.8443,8.15116,7.8443,8.04017,54230.899571151,0
+TGLS.US,D,20131220,000000,8.08713,8.08713,7.97753,7.97753,1267849.1110257,0
+TGLS.US,D,20131223,000000,7.91508,7.91508,7.08463,7.3902,7527.396729048,0
+TGLS.US,D,20131226,000000,6.85738,6.85738,6.85738,6.85738,255.84889190127,0
+TGLS.US,D,20131227,000000,6.85738,7.46863,6.38701,7.44491,12887.128830649,0
+TGLS.US,D,20131230,000000,7.07669,7.07669,6.93591,6.93591,2043.7692979043,0
+TGLS.US,D,20131231,000000,6.84934,6.93591,6.70052,6.70052,1277.2299013024,0
+TGLS.US,D,20140102,000000,6.6768,6.73974,6.66121,6.73974,10433.396938242,0
+TGLS.US,D,20140103,000000,6.7318,6.81817,6.7318,6.73974,7594.8844288803,0
+TGLS.US,D,20140106,000000,6.77091,7.38236,6.77091,7.38236,13143.985001652,0
+TGLS.US,D,20140107,000000,7.34315,7.41374,7.2945,7.2945,5740.483602147,0
+TGLS.US,D,20140108,000000,7.24924,7.79844,7.09257,7.79844,7938.3666026532,0
+TGLS.US,D,20140109,000000,7.83596,7.86097,6.70052,7.13159,26920.541279344,0
+TGLS.US,D,20140110,000000,7.10032,7.28815,6.83396,7.05316,4592.1854258972,0
+TGLS.US,D,20140113,000000,7.09257,7.09257,6.77895,6.77895,11759.983515541,0
+TGLS.US,D,20140114,000000,7.04552,7.04552,6.8962,6.8962,7527.396729048,0
+TGLS.US,D,20140115,000000,7.01394,7.24924,6.93591,7.21002,18503.717103253,0
+TGLS.US,D,20140116,000000,6.94345,7.35099,6.94345,7.05316,1147.2908971478,0
+TGLS.US,D,20140117,000000,6.98267,7.0063,6.97483,7.0063,1628.7703078912,0
+TGLS.US,D,20140121,000000,7.05316,7.26492,7.05316,7.26492,5871.4298854036,0
+TGLS.US,D,20140122,000000,7.28815,7.8443,7.13159,7.82812,19267.23466255,0
+TGLS.US,D,20140123,000000,8.02529,8.02529,7.44491,7.83596,27182.433845858,0
+TGLS.US,D,20140124,000000,7.86097,7.86097,7.55481,7.83596,9699.0904729029,0
+TGLS.US,D,20140127,000000,7.83596,7.83596,7.57079,7.79844,4339.3583713019,0
+TGLS.US,D,20140128,000000,7.76597,7.79844,7.45275,7.79844,1784.8985686971,0
+TGLS.US,D,20140129,000000,7.45275,8.23744,7.45275,7.83596,6253.1886650516,0
+TGLS.US,D,20140130,000000,7.83596,7.91508,7.81342,7.82812,5233.8222138544,0
+TGLS.US,D,20140131,000000,7.87637,7.87637,7.78216,7.78216,16652.338113826,0
+TGLS.US,D,20140204,000000,7.78216,7.83596,7.44491,7.64138,11302.678803245,0
+TGLS.US,D,20140205,000000,7.63334,7.82812,7.63334,7.77422,23304.40930326,0
+TGLS.US,D,20140207,000000,7.36628,7.79844,7.36628,7.67959,1975.2743189701,0
+TGLS.US,D,20140211,000000,7.75793,7.86097,7.75793,7.77422,2049.8129725161,0
+TGLS.US,D,20140213,000000,7.83596,7.87637,7.83596,7.83596,32009.315302514,0
+TGLS.US,D,20140219,000000,7.94616,7.94616,7.44491,7.83596,3112.4924250981,0
+TGLS.US,D,20140224,000000,7.83596,8.04017,7.83596,8.04017,41579.474050364,0
+TGLS.US,D,20140225,000000,7.83596,8.73571,7.83596,7.87637,5807.9713019793,0
+TGLS.US,D,20140226,000000,8.62085,8.69858,7.83596,7.87637,931.7331693255,0
+TGLS.US,D,20140227,000000,8.18949,8.18949,8.05635,8.05635,279.01631124666,0
+TGLS.US,D,20140228,000000,7.99332,8.06449,7.99332,7.99332,1577.3990736905,0
+TGLS.US,D,20140303,000000,8.03363,8.11205,7.85264,7.85264,11119.354006685,0
+TGLS.US,D,20140304,000000,8.05635,8.41693,7.93564,8.16576,17587.093120457,0
+TGLS.US,D,20140305,000000,7.99332,8.58937,7.92313,8.18949,34279.722398362,0
+TGLS.US,D,20140306,000000,8.22881,8.55821,7.99332,8.12536,23538.098054917,0
+TGLS.US,D,20140307,000000,7.99332,8.54212,7.99332,8.15116,23878.558391384,0
+TGLS.US,D,20140310,000000,8.00156,8.03363,7.99332,7.99332,5233.8222138544,0
+TGLS.US,D,20140311,000000,8.30684,8.30684,7.99332,8.02529,9124.941384778,0
+TGLS.US,D,20140312,000000,8.30684,8.30684,7.99332,8.01685,6959.291315535,0
+TGLS.US,D,20140313,000000,8.01685,8.01685,7.99332,7.99332,1848.3571521214,0
+TGLS.US,D,20140314,000000,8.42408,8.42408,8.00156,8.00156,381.75877964796,0
+TGLS.US,D,20140317,000000,8.12466,8.15712,8.00156,8.15116,5608.5300397885,0
+TGLS.US,D,20140318,000000,8.01685,8.30684,7.8443,8.15891,38107.382985862,0
+TGLS.US,D,20140319,000000,8.14282,8.38467,7.9395,8.38467,15109.186529603,0
+TGLS.US,D,20140320,000000,8.15116,8.31954,8.07214,8.31954,2552.4452444009,0
+TGLS.US,D,20140321,000000,8.26772,8.26772,8.26772,8.26772,144.04091158221,0
+TGLS.US,D,20140324,000000,8.27636,8.27636,8.26772,8.26772,510.69050470057,0
+TGLS.US,D,20140401,000000,8.26772,8.58045,8.26772,8.58045,311.24924250981,0
+TGLS.US,D,20140402,000000,8.41693,8.41693,8.41693,8.41693,125.90988774669,0
+TGLS.US,D,20140403,000000,8.46468,8.46468,8.46468,8.46468,125.90988774669,0
+TGLS.US,D,20140404,000000,8.46468,8.46468,8.46468,8.46468,125.90988774669,0
+TGLS.US,D,20140415,000000,8.45585,8.45585,8.45585,8.45585,1234.9241790195,0
+TGLS.US,D,20140417,000000,8.44711,8.54212,8.44711,8.46468,6511.0521151568,0
+TGLS.US,D,20140421,000000,8.44711,8.50241,8.1742,8.46468,17506.5107923,0
+TGLS.US,D,20140423,000000,8.03363,8.18949,8.00156,8.13428,3097.3832385685,0
+TGLS.US,D,20140424,000000,8.38467,8.42408,8.11205,8.42408,7567.687893127,0
+TGLS.US,D,20140425,000000,8.14282,8.2834,8.1186,8.26087,2093.125973901,0
+TGLS.US,D,20140428,000000,8.36878,8.36878,8.36878,8.36878,264.91440381903,0
+TGLS.US,D,20140429,000000,8.33781,8.33781,8.33781,8.33781,196.41942488483,0
+TGLS.US,D,20140430,000000,8.1186,8.1186,8.1186,8.1186,255.84889190127,0
+TGLS.US,D,20140501,000000,8.12536,8.12536,8.11205,8.11205,765.53211749987,0
+TGLS.US,D,20140502,000000,8.08713,8.09567,8.04017,8.09567,2043.7692979043,0
+TGLS.US,D,20140505,000000,8.09567,8.13428,8.09567,8.09567,4232.5867864927,0
+TGLS.US,D,20140506,000000,8.15116,8.15116,7.99332,7.99332,3276.6789187198,0
+TGLS.US,D,20140507,000000,8.10391,8.37752,8.09567,8.09567,8677.7094635018,0
+TGLS.US,D,20140508,000000,8.09567,8.09567,8.09567,8.09567,348.51856928283,0
+TGLS.US,D,20140509,000000,8.18949,8.34634,8.09567,8.18294,17866.109431704,0
+TGLS.US,D,20140512,000000,8.16576,8.19813,8.16576,8.19813,7271.5478371468,0
+TGLS.US,D,20140513,000000,8.30684,8.38725,8.09567,8.09567,3041.98288796,0
+TGLS.US,D,20140514,000000,8.19813,8.19813,8.19813,8.19813,2577.6272219502,0
+TGLS.US,D,20140515,000000,8.19813,8.27636,8.19813,8.27636,53911.592095826,0
+TGLS.US,D,20140516,000000,8.26772,8.38467,8.26772,8.38467,5679.0395769267,0
+TGLS.US,D,20140519,000000,8.38467,8.46468,8.24429,8.42408,5523.9185952227,0
+TGLS.US,D,20140520,000000,8.34634,8.41693,8.34634,8.41693,255.84889190127,0
+TGLS.US,D,20140521,000000,8.22881,8.22881,8.22881,8.22881,971.01705430246,0
+TGLS.US,D,20140527,000000,8.81682,8.81682,8.2703,8.2703,1402.1325099471,0
+TGLS.US,D,20140528,000000,8.46468,8.81682,8.46468,8.62085,42012.604064213,0
+TGLS.US,D,20140529,000000,8.62085,8.62085,8.50241,8.50241,27677.007884926,0
+TGLS.US,D,20140530,000000,8.51154,8.54212,8.46468,8.46468,38729.881470881,0
+TGLS.US,D,20140602,000000,7.99332,8.04017,7.99332,8.04017,566.09085530911,0
+TGLS.US,D,20140603,000000,8.54212,9.20976,8.51154,8.51154,16371.307244376,0
+TGLS.US,D,20140604,000000,8.62085,8.62085,8.22881,8.62085,9380.7902766793,0
+TGLS.US,D,20140605,000000,8.81682,8.81682,8.62085,8.62085,9214.5892248537,0
+TGLS.US,D,20140606,000000,8.62085,8.69858,8.62085,8.62085,552.99622698346,0
+TGLS.US,D,20140609,000000,9.09053,9.09053,8.69858,9.09053,12192.106250287,0
+TGLS.US,D,20140610,000000,9.16261,9.16836,9.09897,9.10731,14928.88357035,0
+TGLS.US,D,20140611,000000,8.93377,9.09053,8.93377,9.0536,4466.2755381505,0
+TGLS.US,D,20140612,000000,9.08199,9.61402,9.08199,9.4373,44269.916531736,0
+TGLS.US,D,20140613,000000,10.1094,10.1094,9.40464,9.46609,8715.9860693768,0
+TGLS.US,D,20140616,000000,9.42172,10.1491,9.40464,10.0081,21731.039345976,0
+TGLS.US,D,20140617,000000,9.94462,10.1094,9.94462,10.1005,94097.999148162,0
+TGLS.US,D,20140618,000000,10.03,10.58,10.03,10.1799,34688.677713764,0
+TGLS.US,D,20140619,000000,11.7555,11.7555,9.40464,9.77386,21526.561688276,0
+TGLS.US,D,20140620,000000,9.92872,9.92872,9.012,9.012,37315.661611711,0
+TGLS.US,D,20140623,000000,9.3967,9.87015,9.0536,9.71925,12503.355492797,0
+TGLS.US,D,20140624,000000,9.34061,9.81257,9.34061,9.67755,1958.1505742365,0
+TGLS.US,D,20140625,000000,9.71131,9.75798,9.40464,9.59912,8918.4491688735,0
+TGLS.US,D,20140626,000000,9.62196,9.71925,9.45716,9.45716,7974.6286503243,0
+TGLS.US,D,20140627,000000,9.98531,9.98531,9.44525,9.44525,4365.5476279532,0
+TGLS.US,D,20140630,000000,9.71131,9.71131,9.45716,9.46609,2044.7765770062,0
+TGLS.US,D,20140701,000000,9.59912,9.6299,9.44525,9.6299,4166.1063657624,0
+TGLS.US,D,20140702,000000,9.53857,9.55842,9.02044,9.02044,3063.1357491014,0
+TGLS.US,D,20140703,000000,9.25672,9.59912,9.0536,9.57828,14369.843668755,0
+TGLS.US,D,20140707,000000,9.59912,9.59912,9.40464,9.49885,636.60039244726,0
+TGLS.US,D,20140708,000000,9.3967,9.3967,8.86239,8.89575,8677.7094635018,0
+TGLS.US,D,20140709,000000,9.09897,9.16261,8.85406,8.85406,5997.3397731503,0
+TGLS.US,D,20140710,000000,8.85406,8.85406,8.85406,8.85406,1376.9505323978,0
+TGLS.US,D,20140711,000000,8.85406,8.93377,8.77959,8.77959,2297.6036316016,0
+TGLS.US,D,20140714,000000,8.7922,9.09897,8.62958,8.73671,3258.5478948843,0
+TGLS.US,D,20140717,000000,8.76689,8.76689,8.73671,8.73671,1724.4618225787,0
+TGLS.US,D,20140721,000000,8.77959,8.91163,8.77959,8.91163,595.30194926634,0
+TGLS.US,D,20140723,000000,8.6685,8.6685,8.6685,8.6685,125.90988774669,0
+TGLS.US,D,20140724,000000,9.35709,9.35709,8.81682,9.012,2552.4452444009,0
+TGLS.US,D,20140725,000000,9.07454,9.07454,8.77959,8.77959,1277.2299013024,0
+TGLS.US,D,20140728,000000,9.0536,9.36582,9.0536,9.09053,7271.5478371468,0
+TGLS.US,D,20140729,000000,9.49885,9.49885,8.7922,9.10731,14341.639853899,0
+TGLS.US,D,20140730,000000,8.70672,8.90975,8.70672,8.70672,766.53939660184,0
+TGLS.US,D,20140731,000000,8.74415,8.82526,8.38467,8.38467,4962.8641354235,0
+TGLS.US,D,20140801,000000,8.44007,8.80838,8.44007,8.80838,2093.125973901,0
+TGLS.US,D,20140805,000000,8.62085,8.6685,8.48057,8.62085,4975.9587637491,0
+TGLS.US,D,20140807,000000,8.62085,8.81682,8.62085,8.81682,600.33834477621,0
+TGLS.US,D,20140808,000000,8.47164,8.81027,8.47164,8.69858,13143.985001652,0
+TGLS.US,D,20140811,000000,8.98867,8.98867,8.58045,8.58045,4666.7240794433,0
+TGLS.US,D,20140812,000000,9.00346,9.012,8.54212,8.55821,19173.557706066,0
+TGLS.US,D,20140813,000000,8.92643,8.92643,8.62085,8.6685,1855.4081058352,0
+TGLS.US,D,20140814,000000,8.55096,8.70672,8.55096,8.61281,4339.3583713019,0
+TGLS.US,D,20140815,000000,8.58045,8.58045,8.58045,8.58045,125.90988774669,0
+TGLS.US,D,20140818,000000,8.97358,9.34925,8.69858,8.73671,2488.9866609765,0
+TGLS.US,D,20140819,000000,8.58045,8.77959,8.54212,8.64378,3701.7506997527,0
+TGLS.US,D,20140820,000000,9.012,9.012,8.683,8.683,3399.5669691606,0
+TGLS.US,D,20140821,000000,8.57319,8.77959,8.57319,8.77959,2297.6036316016,0
+TGLS.US,D,20140822,000000,8.82526,9.012,8.77959,9.012,5926.8302360121,0
+TGLS.US,D,20140825,000000,9.012,9.012,8.62958,8.89575,4349.4311623216,0
+TGLS.US,D,20140826,000000,8.80838,8.89575,8.80838,8.86239,2721.6681335324,0
+TGLS.US,D,20140828,000000,8.75319,8.91719,8.75319,8.85406,6511.0521151568,0
+TGLS.US,D,20140829,000000,8.76221,8.79498,8.76221,8.79498,510.69050470057,0
+TGLS.US,D,20140902,000000,8.79498,8.85406,8.76221,8.85406,537.88704045385,0
+TGLS.US,D,20140903,000000,8.75319,8.75319,8.75319,8.75319,125.90988774669,0
+TGLS.US,D,20140904,000000,8.75319,8.75319,8.75319,8.75319,570.11997171701,0
+TGLS.US,D,20140905,000000,8.88006,8.88006,8.69858,8.73671,766.53939660184,0
+TGLS.US,D,20140908,000000,8.683,8.683,8.57319,8.60814,1220.8222715919,0
+TGLS.US,D,20140909,000000,8.58045,8.8882,8.57319,8.57319,1676.1124256839,0
+TGLS.US,D,20140910,000000,8.57319,8.62958,8.54212,8.55096,2334.8729583746,0
+TGLS.US,D,20140911,000000,8.69034,8.80838,8.61281,8.79945,26739.231040989,0
+TGLS.US,D,20140916,000000,8.62085,8.76221,8.60467,8.69034,2226.0868153615,0
+TGLS.US,D,20140917,000000,8.76221,8.81682,8.73671,8.81682,4815.8013865354,0
+TGLS.US,D,20140918,000000,8.70672,8.7922,8.56783,8.7922,1578.4063527925,0
+TGLS.US,D,20140919,000000,8.62958,8.81682,8.62085,8.81682,5406.0669402918,0
+TGLS.US,D,20140922,000000,8.69858,8.74415,8.69858,8.74415,1274.2080639965,0
+TGLS.US,D,20140923,000000,8.81682,8.81682,8.54212,8.6685,8699.8696037452,0
+TGLS.US,D,20140924,000000,8.92643,9.02709,8.62958,8.62958,10273.239561027,0
+TGLS.US,D,20140925,000000,9.012,9.012,8.65113,8.81682,2220.0431407496,0
+TGLS.US,D,20140926,000000,8.62085,8.63584,8.58937,8.58937,1613.6611213616,0
+TGLS.US,D,20140929,000000,8.58937,8.59741,8.58045,8.58045,381.75877964796,0
+TGLS.US,D,20141001,000000,8.58937,8.79945,8.58045,8.7922,5414.1251731076,0
+TGLS.US,D,20141003,000000,8.8476,9.40464,8.58123,8.62085,26531.731545982,0
+TGLS.US,D,20141007,000000,9.15307,9.16836,8.62085,8.62085,1603.5883303418,0
+TGLS.US,D,20141008,000000,8.58937,8.58937,8.58937,8.58937,190.37575027299,0
+TGLS.US,D,20141009,000000,8.58045,8.59741,8.58045,8.59741,656.74597448673,0
+TGLS.US,D,20141010,000000,8.62085,8.67574,8.62085,8.6685,1012.3154974834,0
+TGLS.US,D,20141013,000000,8.58045,8.58045,8.58045,8.58045,125.90988774669,0
+TGLS.US,D,20141014,000000,8.58045,8.8882,8.18949,8.2834,15750.82331756,0
+TGLS.US,D,20141015,000000,7.87637,8.26772,7.87637,8.15116,981.0898453222,0
+TGLS.US,D,20141016,000000,8.13428,8.16576,8.13428,8.15186,692.0007430558,0
+TGLS.US,D,20141017,000000,8.1742,8.59741,7.87637,8.18949,2581.6563383581,0
+TGLS.US,D,20141020,000000,8.12536,8.12536,8.12536,8.12536,125.90988774669,0
+TGLS.US,D,20141021,000000,8.2834,8.30684,8.22881,8.22881,3979.7597318973,0
+TGLS.US,D,20141022,000000,8.07969,8.07969,8.07969,8.07969,125.90988774669,0
+TGLS.US,D,20141023,000000,8.06449,8.22881,8.06449,8.22881,401.90436168743,0
+TGLS.US,D,20141024,000000,8.13428,8.13428,8.13428,8.13428,510.69050470057,0
+TGLS.US,D,20141027,000000,8.30684,8.30684,8.30684,8.30684,766.53939660184,0
+TGLS.US,D,20141028,000000,8.30684,8.30684,8.16576,8.16576,1658.9886809504,0
+TGLS.US,D,20141029,000000,8.09567,8.09567,8.09567,8.09567,125.90988774669,0
+TGLS.US,D,20141030,000000,8.09567,8.21272,8.09567,8.09567,2360.0549359239,0
+TGLS.US,D,20141031,000000,7.89871,8.15116,7.89871,8.15116,2195.8684423023,0
+TGLS.US,D,20141104,000000,8.05635,8.08127,8.05635,8.08127,872.30370230906,0
+TGLS.US,D,20141105,000000,8.30684,8.30684,8.14282,8.14282,4275.8997878776,0
+TGLS.US,D,20141107,000000,8.14282,8.14282,8.13428,8.13428,636.60039244726,0
+TGLS.US,D,20141110,000000,8.09567,8.09567,8.09567,8.09567,510.69050470057,0
+TGLS.US,D,20141111,000000,8.21272,8.21272,7.86743,7.91508,2561.5107563186,0
+TGLS.US,D,20141112,000000,7.87637,7.87637,7.87637,7.87637,381.75877964796,0
+TGLS.US,D,20141114,000000,7.94616,7.96929,7.94616,7.96929,255.84889190127,0
+TGLS.US,D,20141117,000000,8.22115,8.22881,7.87637,7.87637,3220.2712890093,0
+TGLS.US,D,20141118,000000,8.14282,8.15116,8.04017,8.04017,1441.4163949241,0
+TGLS.US,D,20141119,000000,7.87637,7.87637,7.87637,7.87637,125.90988774669,0
+TGLS.US,D,20141120,000000,7.91508,8.03363,7.91508,7.91508,3316.9700827988,0
+TGLS.US,D,20141121,000000,8.04017,8.05635,8.04017,8.05635,537.88704045385,0
+TGLS.US,D,20141124,000000,7.91508,8.30684,7.91508,8.30684,7841.6678088638,0
+TGLS.US,D,20141125,000000,7.90685,7.90685,7.90685,7.90685,125.90988774669,0
+TGLS.US,D,20141126,000000,7.89871,7.89871,7.87637,7.89871,382.76605874993,0
+TGLS.US,D,20141128,000000,7.87637,8.34634,7.87637,8.34634,717.18272060514,0
+TGLS.US,D,20141201,000000,8.00156,8.30684,8.00156,8.30684,488.53036445715,0
+TGLS.US,D,20141202,000000,8.11205,8.1186,7.9545,7.9545,3829.6751457033,0
+TGLS.US,D,20141204,000000,7.97753,7.97753,7.97753,7.97753,125.90988774669,0
+TGLS.US,D,20141205,000000,8.07214,8.07214,8.04017,8.04017,892.44928434853,0
+TGLS.US,D,20141208,000000,8.07214,8.15116,8.07214,8.07293,1921.8885265655,0
+TGLS.US,D,20141209,000000,8.15116,8.15116,7.96929,7.96929,1332.630251911,0
+TGLS.US,D,20141210,000000,7.99332,8.11205,7.99332,8.01685,1658.9886809504,0
+TGLS.US,D,20141211,000000,7.9545,7.9545,7.9545,7.9545,125.90988774669,0
+TGLS.US,D,20141212,000000,7.99332,8.00156,7.89453,7.96224,1844.3280357135,0
+TGLS.US,D,20141215,000000,7.92313,8.02529,7.87637,7.91508,7790.2965746631,0
+TGLS.US,D,20141216,000000,8.01863,8.01863,7.91508,7.9395,1725.4691016806,0
+TGLS.US,D,20141217,000000,7.93146,7.93146,7.93146,7.93146,384.78061695388,0
+TGLS.US,D,20141218,000000,8.03363,8.03363,7.89871,8.03363,386.79517515783,0
+TGLS.US,D,20141222,000000,8.11205,8.15116,8.04017,8.07969,3207.1766606837,0
+TGLS.US,D,20141223,000000,8.11205,8.11205,8.04772,8.04772,1278.2371804044,0
+TGLS.US,D,20141226,000000,8.10391,8.11205,8.03363,8.03363,3063.1357491014,0
+TGLS.US,D,20141229,000000,8.04772,8.04772,8.04772,8.04772,242.75426357562,0
+TGLS.US,D,20141231,000000,8.03363,8.04017,7.67959,7.9545,29966.553283712,0
+TGLS.US,D,20150102,000000,7.53902,7.91508,7.53902,7.7905,2566.5471518285,0
+TGLS.US,D,20150105,000000,7.83596,7.83596,7.53902,7.76597,3876.0099843941,0
+TGLS.US,D,20150107,000000,8.07214,8.22115,7.90685,7.90685,4339.3583713019,0
+TGLS.US,D,20150108,000000,8.03363,8.03363,7.71167,7.71167,3353.2321304698,0
+TGLS.US,D,20150109,000000,7.96224,7.96929,7.67959,7.67959,2297.6036316016,0
+TGLS.US,D,20150114,000000,7.64138,8.02767,7.64138,7.71991,10978.334932409,0
+TGLS.US,D,20150115,000000,7.78216,7.78216,7.69569,7.71991,1147.2908971478,0
+TGLS.US,D,20150116,000000,7.86902,7.86902,7.86902,7.86902,254.8416127993,0
+TGLS.US,D,20150121,000000,7.88461,7.88461,7.88461,7.88461,1911.8157355457,0
+TGLS.US,D,20150122,000000,8.03363,8.15712,7.72815,7.91508,26005.931854752,0
+TGLS.US,D,20150123,000000,8.07214,8.07214,7.71991,7.83596,16458.940526247,0
+TGLS.US,D,20150126,000000,7.91508,7.91508,7.83596,7.89871,487.52308535518,0
+TGLS.US,D,20150127,000000,8.02529,8.02529,7.92313,7.93146,2552.4452444009,0
+TGLS.US,D,20150128,000000,8.07214,8.07214,7.77422,7.77422,1911.8157355457,0
+TGLS.US,D,20150129,000000,8.0094,8.0094,7.75793,7.75793,510.69050470057,0
+TGLS.US,D,20150130,000000,7.68765,7.75793,7.68765,7.70383,810.85967708868,0
+TGLS.US,D,20150202,000000,7.73609,7.74274,7.73609,7.74274,396.86796617756,0
+TGLS.US,D,20150203,000000,7.83596,7.99332,7.67959,7.82037,4000.9125930388,0
+TGLS.US,D,20150204,000000,8.15116,8.15116,7.70383,7.86902,2552.4452444009,0
+TGLS.US,D,20150205,000000,7.9395,7.9395,7.9395,7.9395,178.28840104931,0
+TGLS.US,D,20150206,000000,7.91508,7.91508,7.91508,7.91508,239.7324262697,0
+TGLS.US,D,20150209,000000,7.91508,8.18949,7.85264,7.85264,3069.1794237133,0
+TGLS.US,D,20150210,000000,7.8443,7.8443,7.25708,7.61716,18836.119206905,0
+TGLS.US,D,20150211,000000,7.66471,7.69569,7.64138,7.69569,2934.2040240488,0
+TGLS.US,D,20150212,000000,7.67959,7.67959,7.67959,7.67959,381.75877964796,0
+TGLS.US,D,20150213,000000,7.83596,7.83596,7.75008,7.75008,903.52935447024,0
+TGLS.US,D,20150218,000000,7.56295,7.60166,7.52314,7.60166,1911.8157355457,0
+TGLS.US,D,20150219,000000,7.61716,7.67959,7.57079,7.67959,5356.7102642951,0
+TGLS.US,D,20150220,000000,7.80668,7.80668,7.67087,7.71027,1018.3591720952,0
+TGLS.US,D,20150223,000000,7.57079,7.71991,7.57079,7.71991,3572.8189747,0
+TGLS.US,D,20150224,000000,7.57874,7.99332,7.53902,7.83596,1147.2908971478,0
+TGLS.US,D,20150225,000000,7.94616,7.94616,7.75793,7.79844,381.75877964796,0
+TGLS.US,D,20150226,000000,7.93146,7.96224,7.66471,7.75793,4090.5604331144,0
+TGLS.US,D,20150227,000000,7.85264,7.87637,7.85264,7.87637,1024.4028467071,0
+TGLS.US,D,20150302,000000,7.72815,7.82037,7.72815,7.7905,1018.3591720952,0
+TGLS.US,D,20150304,000000,7.85264,7.85264,7.85264,7.85264,125.90988774669,0
+TGLS.US,D,20150305,000000,8.00156,8.00156,7.78216,7.78216,2043.7692979043,0
+TGLS.US,D,20150306,000000,7.85264,7.85264,7.67959,7.79844,1277.2299013024,0
+TGLS.US,D,20150309,000000,7.7905,7.83596,7.75793,7.75793,1147.2908971478,0
+TGLS.US,D,20150310,000000,7.74274,7.75793,7.69569,7.69569,3572.8189747,0
+TGLS.US,D,20150311,000000,7.72815,7.83596,7.72815,7.73609,14036.434286001,0
+TGLS.US,D,20150312,000000,7.71991,7.71991,7.71991,7.71991,125.90988774669,0
+TGLS.US,D,20150313,000000,7.79844,7.80668,7.7905,7.80668,892.44928434853,0
+TGLS.US,D,20150316,000000,7.83596,7.83596,7.82812,7.82812,3701.7506997527,0
+TGLS.US,D,20150317,000000,7.67959,7.81342,7.64922,7.80668,14421.214902955,0
+TGLS.US,D,20150319,000000,7.80668,7.83596,7.67959,7.69569,5357.7175433971,0
+TGLS.US,D,20150320,000000,7.67959,7.75793,7.66471,7.75793,3829.6751457033,0
+TGLS.US,D,20150323,000000,7.79844,7.83596,7.77422,7.77422,3190.0529159501,0
+TGLS.US,D,20150324,000000,7.75793,7.76597,7.58558,7.58558,17099.570035103,0
+TGLS.US,D,20150325,000000,7.44491,7.53108,7.43686,7.52314,1147.2908971478,0
+TGLS.US,D,20150331,000000,7.60166,7.60166,7.17875,7.28815,73363.158834037,0
+TGLS.US,D,20150401,000000,7.28021,7.28815,6.66121,7.061,6123.249660897,0
+TGLS.US,D,20150402,000000,7.75793,7.75793,7.05316,7.05316,381.75877964796,0
+TGLS.US,D,20150406,000000,6.73974,7.13159,6.73974,6.8962,15186.747020454,0
+TGLS.US,D,20150407,000000,7.14151,7.32747,7.14151,7.24924,3821.6169128875,0
+TGLS.US,D,20150408,000000,7.19423,7.19423,7.19423,7.19423,381.75877964796,0
+TGLS.US,D,20150409,000000,7.57079,7.57079,7.33541,7.56295,3050.0411207758,0
+TGLS.US,D,20150410,000000,7.52314,7.67959,7.50765,7.67959,10591.539757251,0
+TGLS.US,D,20150413,000000,7.57079,7.57079,7.44491,7.44491,8165.0044005973,0
+TGLS.US,D,20150414,000000,7.24924,7.29609,6.97483,6.97483,24882.815656052,0
+TGLS.US,D,20150415,000000,7.0063,7.05316,6.99061,6.99061,5250.9459585879,0
+TGLS.US,D,20150416,000000,7.38236,7.67959,7.05316,7.24924,454375.54466744,0
+TGLS.US,D,20150417,000000,7.24924,7.83596,7.24924,7.83596,61122.703186855,0
+TGLS.US,D,20150420,000000,7.7905,8.95403,7.7905,8.89575,83285.865267577,0
+TGLS.US,D,20150421,000000,8.77959,9.09053,8.63584,8.84035,48132.831887804,0
+TGLS.US,D,20150422,000000,8.94965,9.50481,8.85406,9.38776,60347.098278335,0
+TGLS.US,D,20150423,000000,9.4373,9.61402,9.16836,9.24828,40193.458006049,0
+TGLS.US,D,20150424,000000,9.35709,9.382,9.02044,9.18365,18503.717103253,0
+TGLS.US,D,20150427,000000,9.24828,9.29475,9.02044,9.02044,26031.113832302,0
+TGLS.US,D,20150428,000000,9.00346,9.27042,9.00346,9.03552,9188.3999682024,0
+TGLS.US,D,20150429,000000,9.00346,9.23002,9.00346,9.15307,16712.774859944,0
+TGLS.US,D,20150430,000000,9.07454,9.28591,8.89575,9.012,72602.663112047,0
+TGLS.US,D,20150501,000000,8.96544,8.9978,8.91719,8.95701,19651.008000401,0
+TGLS.US,D,20150504,000000,8.96544,8.96544,8.75319,8.77135,17866.109431704,0
+TGLS.US,D,20150505,000000,8.80838,8.80838,8.64378,8.77135,5742.498160351,0
+TGLS.US,D,20150506,000000,8.75319,8.79945,8.74415,8.79945,24258.302612828,0
+TGLS.US,D,20150507,000000,8.93377,9.24828,8.82526,9.012,79526.699659012,0
+TGLS.US,D,20150508,000000,9.0536,9.20112,9.02709,9.09053,31262.921487952,0
+TGLS.US,D,20150511,000000,9.27042,9.27042,8.97358,9.05916,19143.339333007,0
+TGLS.US,D,20150512,000000,9.05916,9.05916,8.82526,8.9978,10985.385886124,0
+TGLS.US,D,20150513,000000,8.95701,8.98867,8.84035,8.93377,14802.973682603,0
+TGLS.US,D,20150514,000000,8.9022,8.97358,8.66036,8.683,29095.256860505,0
+TGLS.US,D,20150515,000000,8.69034,8.85406,8.69034,8.84035,7008.6479915317,0
+TGLS.US,D,20150518,000000,8.50241,9.05826,8.50241,9.03552,44085.584456074,0
+TGLS.US,D,20150519,000000,9.0536,9.0536,8.85406,9.00346,24243.193426299,0
+TGLS.US,D,20150520,000000,9.0536,9.13024,9.012,9.09053,130283.49360746,0
+TGLS.US,D,20150521,000000,9.10731,9.10731,9.0536,9.10731,14802.973682603,0
+TGLS.US,D,20150522,000000,9.13789,9.16836,8.97358,9.16836,48232.552518899,0
+TGLS.US,D,20150526,000000,9.20976,9.24828,9.012,9.012,31814.910435833,0
+TGLS.US,D,20150527,000000,9.012,9.18365,8.98003,9.17621,9569.1514687484,0
+TGLS.US,D,20150528,000000,9.17621,9.28501,9.11505,9.15307,3933.4248932066,0
+TGLS.US,D,20150529,000000,9.19338,9.3967,9.16836,9.28591,51296.695547103,0
+TGLS.US,D,20150601,000000,9.35709,9.37476,9.14345,9.31817,9551.0204449128,0
+TGLS.US,D,20150602,000000,9.40464,9.69344,9.382,9.44525,59114.188657519,0
+TGLS.US,D,20150603,000000,9.47403,9.86817,9.38975,9.61402,79751.322898753,0
+TGLS.US,D,20150604,000000,9.66267,9.69344,9.45021,9.56835,5104.8904888018,0
+TGLS.US,D,20150605,000000,9.49885,9.54552,9.49885,9.54552,1784.8985686971,0
+TGLS.US,D,20150608,000000,9.53857,9.94462,9.53857,9.64579,13016.060555702,0
+TGLS.US,D,20150609,000000,9.80463,9.92178,9.62196,9.71925,20234.222600444,0
+TGLS.US,D,20150610,000000,9.74208,9.86817,9.59317,9.78874,15015.509573119,0
+TGLS.US,D,20150611,000000,9.95454,9.95454,9.59912,9.74208,7696.6196181796,0
+TGLS.US,D,20150612,000000,9.67755,10.0161,9.67755,9.90689,27182.433845858,0
+TGLS.US,D,20150615,000000,9.90689,9.90689,9.80463,9.81257,16712.774859944,0
+TGLS.US,D,20150616,000000,9.90689,9.90689,9.80463,9.81257,6890.7963366008,0
+TGLS.US,D,20150617,000000,9.86817,9.97634,9.81952,9.87413,19778.932446352,0
+TGLS.US,D,20150618,000000,9.87413,10.0241,9.83342,9.94462,30112.608753498,0
+TGLS.US,D,20150619,000000,10.0529,10.1561,9.89696,9.95454,32027.44632635,0
+TGLS.US,D,20150622,000000,10.1094,10.3616,10.0697,10.1898,94554.296581356,0
+TGLS.US,D,20150623,000000,10.58,10.7666,10.1987,10.586,38685.561190395,0
+TGLS.US,D,20150624,000000,10.572,10.6594,10.4946,10.5333,49508.7751411,0
+TGLS.US,D,20150625,000000,10.4608,10.4608,10.1987,10.3109,26159.038278252,0
+TGLS.US,D,20150626,000000,10.3278,10.3437,9.91284,10.2454,79497.488565056,0
+TGLS.US,D,20150629,000000,10.2275,10.2454,10.0865,10.1491,22199.424128394,0
+TGLS.US,D,20150630,000000,10.1491,10.1491,9.85923,9.89696,62598.367071246,0
+TGLS.US,D,20150701,000000,10.0161,10.0865,9.98531,10.0379,17352.397089697,0
+TGLS.US,D,20150702,000000,10.0617,10.0697,9.96348,10.03,12121.596713149,0
+TGLS.US,D,20150706,000000,10.0439,10.0439,9.79669,9.85129,33049.834614853,0
+TGLS.US,D,20150707,000000,9.95454,9.95454,9.79669,9.79669,16712.774859944,0
+TGLS.US,D,20150708,000000,10.0081,10.0081,9.79669,9.88107,4466.2755381505,0
+TGLS.US,D,20150709,000000,9.97634,9.97634,9.79669,9.81952,3572.8189747,0
+TGLS.US,D,20150710,000000,9.87413,10.1094,9.87413,10.0439,12887.128830649,0
+TGLS.US,D,20150713,000000,9.83342,10.2653,9.83342,10.165,10462.608032199,0
+TGLS.US,D,20150714,000000,9.97634,10.3765,9.88902,10.3765,19732.597607661,0
+TGLS.US,D,20150715,000000,10.165,10.2454,10.1094,10.2454,9844.1386635871,0
+TGLS.US,D,20150716,000000,10.9712,11.0039,10.1987,11.0039,26283.940886896,0
+TGLS.US,D,20150717,000000,11.7555,11.7555,10.1898,10.4608,13397.81933535,0
+TGLS.US,D,20150720,000000,10.2653,10.2653,10.1094,10.2275,11104.244820156,0
+TGLS.US,D,20150721,000000,10.0529,10.3368,10.0529,10.2275,12633.294496952,0
+TGLS.US,D,20150722,000000,10.2275,10.2275,10.1173,10.165,14802.973682603,0
+TGLS.US,D,20150723,000000,10.3437,10.3437,10.1173,10.1263,7654.3138958967,0
+TGLS.US,D,20150724,000000,10.1263,10.1799,10.1173,10.1263,13270.902168501,0
+TGLS.US,D,20150727,000000,10.2275,10.2275,9.83342,9.84235,24627.974043252,0
+TGLS.US,D,20150728,000000,10.1898,10.1987,9.71131,9.97634,30372.486761807,0
+TGLS.US,D,20150729,000000,9.95454,9.95454,9.82647,9.95454,4082.5022002986,0
+TGLS.US,D,20150730,000000,9.85923,9.98531,9.83342,9.94462,25391.491602548,0
+TGLS.US,D,20150731,000000,10.0935,10.0935,9.81257,9.96947,31519.777658955,0
+TGLS.US,D,20150803,000000,9.96947,10.1491,9.96947,10.0935,61707.932345101,0
+TGLS.US,D,20150804,000000,10.1719,10.2275,10.0865,10.1094,66352.496284301,0
+TGLS.US,D,20150805,000000,10.2097,10.2097,10.0161,10.03,20033.774059151,0
+TGLS.US,D,20150806,000000,10.1898,10.1898,10.0617,10.0777,37276.377726734,0
+TGLS.US,D,20150807,000000,10.0697,10.1799,10.0697,10.0865,4339.3583713019,0
+TGLS.US,D,20150810,000000,10.1719,10.4708,10.0697,10.304,57293.028041151,0
+TGLS.US,D,20150811,000000,10.3834,11.7743,10.3616,11.1756,127231.43792848,0
+TGLS.US,D,20150812,000000,11.126,12.0681,10.4847,11.3236,96847.871096549,0
+TGLS.US,D,20150813,000000,11.1985,11.2382,10.1719,10.8054,68524.190028156,0
+TGLS.US,D,20150814,000000,12.499,12.499,10.8142,11.0426,88046.266303505,0
+TGLS.US,D,20150817,000000,10.9394,11.3464,10.9394,11.2064,50020.472924902,0
+TGLS.US,D,20150818,000000,11.3633,11.5569,11.0784,11.272,51296.695547103,0
+TGLS.US,D,20150819,000000,11.2531,11.272,10.713,10.713,67755.636073351,0
+TGLS.US,D,20150820,000000,10.3368,10.7428,10.304,10.3437,79497.488565056,0
+TGLS.US,D,20150821,000000,10.1987,10.5006,10.1898,10.304,45041.492323848,0
+TGLS.US,D,20150824,000000,9.81952,10.4172,9.79669,10.2097,85572.388829057,0
+TGLS.US,D,20150825,000000,10.304,10.3675,10.1441,10.1987,42108.2955789,0
+TGLS.US,D,20150826,000000,10.1987,10.4847,10.1491,10.3834,22585.21202445,0
+TGLS.US,D,20150827,000000,10.4777,10.7666,10.4082,10.721,23989.359092602,0
+TGLS.US,D,20150828,000000,10.6892,10.7299,10.4847,10.5562,13016.060555702,0
+TGLS.US,D,20150831,000000,10.4082,10.7666,10.304,10.7368,36749.570756401,0
+TGLS.US,D,20150901,000000,10.5641,10.5641,10.3834,10.3834,17480.321535648,0
+TGLS.US,D,20150902,000000,10.5413,10.6594,10.3368,10.4082,22459.302136703,0
+TGLS.US,D,20150903,000000,10.2891,10.4946,10.0617,10.3199,22329.363132549,0
+TGLS.US,D,20150904,000000,10.5274,10.6356,10.1094,10.3834,22840.053637249,0
+TGLS.US,D,20150908,000000,10.7974,10.8232,10.3278,10.58,22713.1364704,0
+TGLS.US,D,20150909,000000,10.7368,11.2243,10.586,10.9086,52572.918169304,0
+TGLS.US,D,20150910,000000,10.9712,11.0863,10.7666,10.8678,56443.891758188,0
+TGLS.US,D,20150911,000000,11.126,11.2243,10.9642,11.0039,27182.433845858,0
+TGLS.US,D,20150914,000000,11.0039,11.0039,10.8142,10.8142,7654.3138958967,0
+TGLS.US,D,20150915,000000,10.9294,10.9294,10.586,10.704,31519.777658955,0
+TGLS.US,D,20150916,000000,10.7299,11.0952,10.6972,10.9712,47978.718185202,0
+TGLS.US,D,20150917,000000,10.98,11.1498,10.6972,10.861,45916.817863463,0
+TGLS.US,D,20150918,000000,10.6594,11.2064,10.6594,11.2064,54995.42440955,0
+TGLS.US,D,20150921,000000,10.9234,11.1756,10.9176,11.0188,7401.4868413014,0
+TGLS.US,D,20150922,000000,10.98,10.98,10.848,10.9712,11610.906208448,0
+TGLS.US,D,20150923,000000,10.8142,10.9294,10.7766,10.8678,5485.6419893477,0
+TGLS.US,D,20150924,000000,10.8142,11.0039,10.7368,11.0039,11466.865296866,0
+TGLS.US,D,20150925,000000,11.0278,11.0278,10.8142,10.9036,18758.558716053,0
+TGLS.US,D,20150928,000000,11.2064,11.2064,10.3109,10.7666,35077.487447125,0
+TGLS.US,D,20150929,000000,10.8142,10.9086,10.5949,10.6138,23094.895250049,0
+TGLS.US,D,20150930,000000,10.6892,10.9642,10.6892,10.7498,22329.363132549,0
+TGLS.US,D,20151001,000000,10.713,12.1952,10.4708,11.0188,71840.152831853,0
+TGLS.US,D,20151002,000000,10.9712,11.2332,10.5562,11.2332,28325.695626598,0
+TGLS.US,D,20151005,000000,11.2461,11.2461,11.0426,11.1657,20613.966821888,0
+TGLS.US,D,20151006,000000,11.2332,11.6373,11.1101,11.402,49125.001803248,0
+TGLS.US,D,20151007,000000,11.2988,11.2988,11.0863,11.1985,7401.4868413014,0
+TGLS.US,D,20151008,000000,11.1657,11.272,11.0506,11.2531,6381.1131110022,0
+TGLS.US,D,20151009,000000,11.2531,11.5261,11.0188,11.272,10333.676307146,0
+TGLS.US,D,20151012,000000,11.4179,11.4268,10.9493,11.0426,21695.784577407,0
+TGLS.US,D,20151013,000000,11.0128,11.1657,11.0128,11.0784,10845.374090949,0
+TGLS.US,D,20151014,000000,11.0506,11.2154,11.0506,11.2064,11484.996320702,0
+TGLS.US,D,20151015,000000,11.2064,11.3891,11.0684,11.2243,42619.993362703,0
+TGLS.US,D,20151016,000000,11.1985,11.4367,11.1985,11.2918,5742.498160351,0
+TGLS.US,D,20151019,000000,11.2064,11.3802,11.2064,11.2154,25645.325936246,0
+TGLS.US,D,20151020,000000,11.2154,11.2809,11.2064,11.2064,5838.1896750385,0
+TGLS.US,D,20151021,000000,11.263,11.2918,11.2154,11.272,6253.1886650516,0
+TGLS.US,D,20151022,000000,11.3067,11.3315,11.0744,11.1826,27688.087955048,0
+TGLS.US,D,20151023,000000,11.1826,11.7475,11.126,11.6641,37512.081036596,0
+TGLS.US,D,20151026,000000,11.6839,11.6989,11.5439,11.6085,16712.774859944,0
+TGLS.US,D,20151027,000000,11.5351,11.7307,11.4099,11.4447,19012.39304975,0
+TGLS.US,D,20151028,000000,11.4745,11.6761,11.0952,11.3156,25903.189386351,0
+TGLS.US,D,20151029,000000,11.1985,11.1985,10.446,11.1101,59210.887451309,0
+TGLS.US,D,20151030,000000,11.0506,11.4099,11.0506,11.3802,43893.194147598,0
+TGLS.US,D,20151102,000000,11.3891,11.6085,11.3891,11.5569,58555.148755924,0
+TGLS.US,D,20151103,000000,11.5648,11.6085,11.4099,11.4834,22459.302136703,0
+TGLS.US,D,20151104,000000,11.5053,11.6214,11.272,11.4745,46004.451145334,0
+TGLS.US,D,20151105,000000,11.4447,11.5569,11.1756,11.4268,108333.87469636,0
+TGLS.US,D,20151106,000000,11.5053,11.5191,11.2918,11.3802,27818.026959202,0
+TGLS.US,D,20151109,000000,11.4268,12.1406,11.2243,11.5191,77321.765704793,0
+TGLS.US,D,20151110,000000,11.5191,11.6929,11.5132,11.6839,68524.190028156,0
+TGLS.US,D,20151111,000000,11.7643,11.7743,11.4447,11.6701,32539.144110152,0
+TGLS.US,D,20151112,000000,11.5648,11.6293,11.5261,11.5439,7527.396729048,0
+TGLS.US,D,20151113,000000,11.5569,11.6085,11.2858,11.4179,68776.009803649,0
+TGLS.US,D,20151116,000000,11.4893,11.6135,11.4268,11.5191,76690.201707856,0
+TGLS.US,D,20151117,000000,11.7555,12.2181,11.2243,11.3543,305860.29931426,0
+TGLS.US,D,20151118,000000,11.3633,11.9023,11.3236,11.6929,61504.461966503,0
+TGLS.US,D,20151119,000000,11.6761,11.8189,11.6085,11.7475,28200.793017952,0
+TGLS.US,D,20151120,000000,11.7773,11.8875,11.5907,11.7743,41724.522241049,0
+TGLS.US,D,20151123,000000,11.8319,11.8319,11.6929,11.6929,47593.937568248,0
+TGLS.US,D,20151124,000000,11.6761,11.6761,11.4517,11.6701,43639.3598139,0
+TGLS.US,D,20151125,000000,11.6761,11.7555,11.6373,11.7307,36749.570756401,0
+TGLS.US,D,20151127,000000,11.7237,11.8497,11.6761,11.7077,29598.896411492,0
+TGLS.US,D,20151130,000000,11.4745,11.9361,11.4745,11.7941,75157.122914651,0
+TGLS.US,D,20151201,000000,11.6761,11.8111,11.5648,11.8031,55666.272291464,0
+TGLS.US,D,20151202,000000,11.7773,11.8031,11.6551,11.7177,69542.549200251,0
+TGLS.US,D,20151203,000000,11.7307,11.8111,11.6551,11.7237,85679.160413867,0
+TGLS.US,D,20151204,000000,11.7177,11.8735,11.6463,11.7743,41470.687907352,0
+TGLS.US,D,20151207,000000,11.7743,11.8259,11.5907,11.7475,44404.8919314,0
+TGLS.US,D,20151208,000000,11.6839,11.7307,11.5727,11.6839,33930.196549978,0
+TGLS.US,D,20151209,000000,11.6463,11.6463,11.126,11.2332,78347.175830602,0
+TGLS.US,D,20151210,000000,11.3067,11.3067,10.9394,11.1032,33560.525119554,0
+TGLS.US,D,20151211,000000,11.3464,11.3464,10.721,10.9234,13908.50984005,0
+TGLS.US,D,20151214,000000,11.1568,11.1568,10.7498,10.861,26879.242836163,0
+TGLS.US,D,20151215,000000,10.7845,10.9086,10.6664,10.7368,20286.601113747,0
+TGLS.US,D,20151216,000000,10.8054,11.0128,10.6832,10.9176,70309.088596853,0
+TGLS.US,D,20151217,000000,10.9493,10.9642,10.6426,10.7368,24243.193426299,0
+TGLS.US,D,20151218,000000,10.6743,10.8391,10.6743,10.8391,6381.1131110022,0
+TGLS.US,D,20151221,000000,10.7498,10.7498,10.3834,10.5274,35600.26530105,0
+TGLS.US,D,20151222,000000,10.586,10.6207,10.5184,10.58,20442.729374552,0
+TGLS.US,D,20151223,000000,10.6426,10.6426,10.446,10.5184,7788.2820164592,0
+TGLS.US,D,20151224,000000,10.58,10.58,10.4082,10.4608,3863.9226351704,0
+TGLS.US,D,20151228,000000,10.3904,10.4539,10.2275,10.4539,9141.0578504096,0
+TGLS.US,D,20151229,000000,10.6028,10.6108,10.5006,10.5949,7788.2820164592,0
+TGLS.US,D,20151230,000000,10.5274,10.6664,10.3993,10.6426,20159.683946897,0
+TGLS.US,D,20151231,000000,10.6514,10.7766,10.5413,10.7666,36224.778344274,0
+TGLS.US,D,20160104,000000,10.6276,10.7756,10.2186,10.6664,32980.332356816,0
+TGLS.US,D,20160105,000000,10.7428,10.7666,10.4708,10.572,21038.031323819,0
+TGLS.US,D,20160106,000000,10.5006,10.7924,10.5006,10.6972,38008.669633868,0
+TGLS.US,D,20160107,000000,10.5562,10.7368,10.5006,10.704,70319.161387873,0
+TGLS.US,D,20160108,000000,10.6664,10.6972,10.5413,10.6426,10805.08292687,0
+TGLS.US,D,20160111,000000,10.6972,10.6972,10.5641,10.6594,20502.158841568,0
+TGLS.US,D,20160112,000000,10.588,10.6276,10.4221,10.4777,26305.093748038,0
+TGLS.US,D,20160113,000000,10.446,10.6276,10.439,10.4777,8830.8158870018,0
+TGLS.US,D,20160114,000000,10.5274,10.6426,10.3437,10.5095,16862.859446139,0
+TGLS.US,D,20160115,000000,10.3834,10.5006,10.3526,10.4321,4536.7850752887,0
+TGLS.US,D,20160119,000000,10.3526,10.3526,10.2891,10.3437,10207.766419399,0
+TGLS.US,D,20160120,000000,10.2722,10.3765,10.2722,10.304,13631.508087008,0
+TGLS.US,D,20160121,000000,10.2971,10.5006,10.2821,10.3199,11312.751594265,0
+TGLS.US,D,20160122,000000,10.4172,10.4172,10.304,10.3199,29491.117547581,0
+TGLS.US,D,20160125,000000,10.3278,11.2064,10.2454,10.2454,6699.4133072258,0
+TGLS.US,D,20160126,000000,10.3675,10.5184,10.2891,10.3437,8981.9077522978,0
+TGLS.US,D,20160127,000000,10.3675,11.0605,10.0003,10.2186,25967.655248877,0
+TGLS.US,D,20160128,000000,10.2454,10.9712,9.382,9.79669,50159.477440975,0
+TGLS.US,D,20160129,000000,9.69344,9.73414,9.23002,9.26357,53953.897818109,0
+TGLS.US,D,20160201,000000,9.25672,9.31033,8.56605,8.77959,55438.627214418,0
+TGLS.US,D,20160202,000000,8.77959,8.8476,8.55096,8.62085,68112.212875449,0
+TGLS.US,D,20160203,000000,8.62085,8.77959,8.49874,8.62085,23953.09704493,0
+TGLS.US,D,20160204,000000,8.58937,8.60467,8.41019,8.43202,17211.378015421,0
+TGLS.US,D,20160205,000000,8.35538,8.57319,8.32222,8.55096,69630.182482123,0
+TGLS.US,D,20160208,000000,8.62085,8.62085,8.05219,8.22881,27737.444631044,0
+TGLS.US,D,20160209,000000,8.10391,8.30684,8.04772,8.25203,22553.986372289,0
+TGLS.US,D,20160210,000000,8.26087,8.32222,8.24429,8.31558,76967.203460898,0
+TGLS.US,D,20160211,000000,8.26772,8.26772,7.86097,7.97753,80721.332673953,0
+TGLS.US,D,20160212,000000,7.96224,8.22881,7.96224,8.02529,33467.855442172,0
+TGLS.US,D,20160216,000000,7.99332,8.07214,7.69569,7.82812,26195.300325924,0
+TGLS.US,D,20160217,000000,7.8443,8.30684,7.8443,8.05635,10915.883628087,0
+TGLS.US,D,20160218,000000,8.15116,8.45585,8.13428,8.13428,21323.091309677,0
+TGLS.US,D,20160219,000000,8.15712,9.38975,7.98587,8.81682,59813.240354289,0
+TGLS.US,D,20160222,000000,8.9022,8.9022,8.40223,8.40223,18956.992699141,0
+TGLS.US,D,20160223,000000,8.49546,8.65113,8.22881,8.65113,40796.818188131,0
+TGLS.US,D,20160224,000000,8.57319,8.7922,8.3112,8.78426,20494.100608753,0
+TGLS.US,D,20160225,000000,8.77959,8.77959,8.44007,8.62085,2810.3086945061,0
+TGLS.US,D,20160226,000000,8.63584,8.83658,8.48752,8.54212,4477.3556082723,0
+TGLS.US,D,20160229,000000,8.62958,8.69858,8.43202,8.66036,9426.1178362681,0
+TGLS.US,D,20160301,000000,8.73105,8.73105,8.54212,8.66036,5633.7120173378,0
+TGLS.US,D,20160302,000000,8.70672,8.85406,8.70672,8.75319,2771.0248095291,0
+TGLS.US,D,20160303,000000,8.85406,8.85406,8.64378,8.8476,13334.360751926,0
+TGLS.US,D,20160304,000000,8.88006,9.3967,8.77582,9.26357,18313.341352981,0
+TGLS.US,D,20160307,000000,9.24828,9.71131,9.24828,9.59912,22734.289331542,0
+TGLS.US,D,20160308,000000,9.55246,9.79669,9.16836,9.16836,5238.8586093642,0
+TGLS.US,D,20160309,000000,9.43065,9.59912,9.38975,9.59912,25608.056609473,0
+TGLS.US,D,20160310,000000,9.69344,9.77882,9.55246,9.76592,5466.5036864102,0
+TGLS.US,D,20160311,000000,9.71925,9.78874,9.68451,9.75798,9618.5081447451,0
+TGLS.US,D,20160314,000000,9.82647,9.86817,9.74208,9.80463,14366.821831448,0
+TGLS.US,D,20160315,000000,9.85129,9.99029,9.68451,9.77981,14259.042967537,0
+TGLS.US,D,20160316,000000,9.77981,9.96747,9.74208,9.74208,11863.733263044,0
+TGLS.US,D,20160317,000000,9.81952,10.0617,9.80463,10.03,19430.413877069,0
+TGLS.US,D,20160318,000000,10.03,10.721,9.4373,10.3109,49252.926249199,0
+TGLS.US,D,20160321,000000,10.3368,10.5006,10.3109,10.5006,8729.0806977024,0
+TGLS.US,D,20160322,000000,10.4777,10.6594,10.2275,10.6594,14164.358731951,0
+TGLS.US,D,20160323,000000,10.4847,10.6972,10.4221,10.5006,12541.632098673,0
+TGLS.US,D,20160324,000000,10.5492,10.5562,10.1898,10.5562,17036.111451678,0
+TGLS.US,D,20160328,000000,10.5562,10.5562,10.304,10.3278,27679.02244313,0
+TGLS.US,D,20160329,000000,9.09897,10.3993,9.08199,9.97634,43793.473516502,0
+TGLS.US,D,20160330,000000,9.98531,10.4072,9.18365,9.53857,34065.171949642,0
+TGLS.US,D,20160331,000000,9.56835,9.91284,9.21632,9.91284,44458.277723805,0
+TGLS.US,D,20160401,000000,9.66267,9.66267,8.62958,9.09053,67371.862735498,0
+TGLS.US,D,20160404,000000,8.97358,9.19338,8.81682,9.15307,28404.263396551,0
+TGLS.US,D,20160405,000000,9.012,9.71925,8.98003,9.71925,17006.90035772,0
+TGLS.US,D,20160406,000000,9.6299,9.78874,9.24828,9.63785,19852.463820796,0
+TGLS.US,D,20160407,000000,9.60707,9.60707,8.56605,8.6685,68588.655890682,0
+TGLS.US,D,20160408,000000,8.69034,8.69034,8.41693,8.50241,11051.866306853,0
+TGLS.US,D,20160411,000000,8.53418,8.85406,8.04017,8.12724,113876.93159452,0
+TGLS.US,D,20160412,000000,8.18294,8.18294,8.03363,8.11205,13335.368031027,0
+TGLS.US,D,20160413,000000,8.22115,8.26772,8.15116,8.16576,131533.52697301,0
+TGLS.US,D,20160414,000000,8.14282,8.2015,8.14282,8.15712,2269.3998167463,0
+TGLS.US,D,20160415,000000,8.22881,8.60467,8.18294,8.31558,29851.723466087,0
+TGLS.US,D,20160418,000000,8.41019,8.60467,8.31558,8.60467,26916.512162936,0
+TGLS.US,D,20160419,000000,8.683,8.683,8.34634,8.62085,23529.032542999,0
+TGLS.US,D,20160420,000000,8.63584,9.26357,8.44007,9.0536,58052.51648404,0
+TGLS.US,D,20160421,000000,9.02709,9.0536,8.43202,8.78426,58147.200719625,0
+TGLS.US,D,20160422,000000,8.8882,9.04506,8.71933,8.82526,14340.632574797,0
+TGLS.US,D,20160425,000000,8.76221,8.8882,8.723,8.75319,3190.0529159501,0
+TGLS.US,D,20160426,000000,8.80838,8.80838,8.65113,8.75319,3443.8872496474,0
+TGLS.US,D,20160427,000000,8.6412,8.76221,8.48057,8.76221,7564.6660558211,0
+TGLS.US,D,20160428,000000,8.51065,8.58581,8.38467,8.58045,12044.036222297,0
+TGLS.US,D,20160429,000000,8.55096,8.55096,8.11205,8.43202,7391.4140502816,0
+TGLS.US,D,20160502,000000,8.41693,8.46468,8.26683,8.29899,7527.396729048,0
+TGLS.US,D,20160503,000000,8.33086,8.93377,8.04772,8.517,9866.2988038305,0
+TGLS.US,D,20160504,000000,8.62085,8.62085,8.39351,8.54212,13786.629068711,0
+TGLS.US,D,20160505,000000,8.58045,8.93377,8.44711,8.73105,3190.0529159501,0
+TGLS.US,D,20160506,000000,8.723,9.45021,8.62085,8.64378,13295.076866948,0
+TGLS.US,D,20160509,000000,8.6685,9.38975,8.6685,9.04506,13152.043234468,0
+TGLS.US,D,20160510,000000,9.75798,9.75798,8.8476,9.0403,12675.600219234,0
+TGLS.US,D,20160511,000000,9.09053,9.16836,8.81682,9.16836,14845.279404886,0
+TGLS.US,D,20160512,000000,9.16836,9.30367,8.97358,9.14523,7180.8927179692,0
+TGLS.US,D,20160513,000000,9.20976,9.78874,9.09053,9.29475,4466.2755381505,0
+TGLS.US,D,20160516,000000,9.29475,9.29475,9.09897,9.23865,2987.5898164534,0
+TGLS.US,D,20160517,000000,9.29475,9.29475,8.90975,9.012,5857.327977976,0
+TGLS.US,D,20160518,000000,9.08199,9.16836,8.88006,9.10731,3637.2848372263,0
+TGLS.US,D,20160519,000000,9.17621,9.17621,9.02044,9.0403,2044.7765770062,0
+TGLS.US,D,20160520,000000,9.0536,9.51275,8.74048,9.17621,10392.098495061,0
+TGLS.US,D,20160523,000000,9.20112,9.24828,9.02709,9.04506,18885.475882901,0
+TGLS.US,D,20160524,000000,9.22416,9.24828,8.89287,9.22416,13554.954875257,0
+TGLS.US,D,20160525,000000,9.27816,9.56835,9.09629,9.40464,15950.264579751,0
+TGLS.US,D,20160526,000000,9.13024,9.33267,8.53418,8.64378,94740.643215221,0
+TGLS.US,D,20160527,000000,8.73105,8.77959,8.44711,8.69858,44737.294035051,0
+TGLS.US,D,20160531,000000,8.73671,9.16261,8.62085,9.0667,36298.309718718,0
+TGLS.US,D,20160601,000000,9.0667,9.20112,8.8337,9.16261,15409.355701991,0
+TGLS.US,D,20160602,000000,9.19338,9.31033,9.13024,9.24828,22680.903539137,0
+TGLS.US,D,20160603,000000,9.21632,9.40464,8.66036,9.25672,21647.435180513,0
+TGLS.US,D,20160606,000000,9.25672,9.382,9.23865,9.30933,6034.6090999233,0
+TGLS.US,D,20160607,000000,9.26069,9.26069,9.012,9.0536,12549.690331488,0
+TGLS.US,D,20160608,000000,9.03552,9.28501,9.03552,9.16836,2552.4452444009,0
+TGLS.US,D,20160609,000000,9.13024,9.16836,8.70672,9.00346,17877.189501826,0
+TGLS.US,D,20160610,000000,8.8476,8.93377,8.6685,8.7922,6123.249660897,0
+TGLS.US,D,20160613,000000,8.85406,8.85406,8.62085,8.63584,8047.1527456664,0
+TGLS.US,D,20160614,000000,8.67574,8.67574,8.26087,8.62085,15590.665940346,0
+TGLS.US,D,20160615,000000,8.56605,8.56605,8.41019,8.55096,14647.852700899,0
+TGLS.US,D,20160616,000000,8.42408,8.55096,8.26772,8.46468,11079.062842606,0
+TGLS.US,D,20160617,000000,8.51879,8.82526,8.49546,8.62958,23539.105334019,0
+TGLS.US,D,20160620,000000,8.6685,9.21632,8.62085,9.012,23745.597549923,0
+TGLS.US,D,20160621,000000,8.89575,8.92643,8.77959,8.84035,10796.017414952,0
+TGLS.US,D,20160622,000000,8.7786,9.00346,8.69858,8.8882,10988.407723429,0
+TGLS.US,D,20160623,000000,8.89575,8.97358,8.48672,8.93377,20188.895040855,0
+TGLS.US,D,20160624,000000,8.90975,8.90975,8.49546,8.66036,27353.671293193,0
+TGLS.US,D,20160627,000000,8.62085,8.96544,8.40223,8.42408,2846.5707421771,0
+TGLS.US,D,20160628,000000,8.62085,8.9978,8.50241,8.89575,8969.8204030741,0
+TGLS.US,D,20160629,000000,8.7922,8.96544,8.64378,8.64378,10278.275956537,0
+TGLS.US,D,20160630,000000,8.66036,8.9978,8.66036,8.86239,14375.887343366,0
+TGLS.US,D,20160701,000000,8.89575,8.98867,8.80838,8.98003,10462.608032199,0
+TGLS.US,D,20160705,000000,8.9978,9.012,8.73105,8.87063,51992.725406567,0
+TGLS.US,D,20160706,000000,8.84035,8.92643,8.74415,8.86239,3589.9427194336,0
+TGLS.US,D,20160707,000000,8.76221,8.88006,8.69034,8.86239,5871.4298854036,0
+TGLS.US,D,20160708,000000,8.88006,8.88006,8.78426,8.86239,17374.557229941,0
+TGLS.US,D,20160711,000000,8.81682,8.88006,8.81682,8.86239,7523.3676126402,0
+TGLS.US,D,20160712,000000,8.88006,8.88006,8.85406,8.85406,2552.4452444009,0
+TGLS.US,D,20160713,000000,8.88006,8.88006,8.62085,8.86239,48232.552518899,0
+TGLS.US,D,20160714,000000,8.79945,8.79945,8.64378,8.77135,9524.8311882615,0
+TGLS.US,D,20160715,000000,8.69034,8.91719,8.48672,8.66036,12947.565576767,0
+TGLS.US,D,20160718,000000,8.61281,8.69858,8.61281,8.69858,1421.2708128846,0
+TGLS.US,D,20160719,000000,8.54212,8.73671,8.53418,8.73671,6009.427122374,0
+TGLS.US,D,20160720,000000,8.6811,8.73671,8.6811,8.73671,4530.7414006769,0
+TGLS.US,D,20160721,000000,8.67574,8.80838,8.67574,8.77959,17000.856683109,0
+TGLS.US,D,20160722,000000,8.73105,8.77959,8.65113,8.70672,4868.179899838,0
+TGLS.US,D,20160725,000000,8.71476,8.77135,8.71476,8.71476,892.44928434853,0
+TGLS.US,D,20160726,000000,8.683,8.71476,8.62085,8.65113,25778.286777706,0
+TGLS.US,D,20160727,000000,8.62958,8.69858,8.62958,8.66036,7048.9391556106,0
+TGLS.US,D,20160728,000000,8.65113,8.69858,8.63584,8.66036,21868.029303845,0
+TGLS.US,D,20160729,000000,8.63584,8.69858,8.45585,8.66036,42645.175340252,0
+TGLS.US,D,20160801,000000,8.69858,8.69858,8.38467,8.52584,24435.583734775,0
+TGLS.US,D,20160802,000000,7.99332,8.52584,7.99332,8.42408,7401.4868413014,0
+TGLS.US,D,20160803,000000,8.41693,8.64378,8.41693,8.58937,34326.057237054,0
+TGLS.US,D,20160804,000000,8.54212,8.58045,8.33781,8.58045,17573.998492132,0
+TGLS.US,D,20160805,000000,8.73671,9.012,8.58045,9.00346,62357.627365874,0
+TGLS.US,D,20160808,000000,9.012,9.37476,8.91719,9.13024,56808.526793102,0
+TGLS.US,D,20160809,000000,9.11505,9.24828,9.02709,9.07454,18627.612432796,0
+TGLS.US,D,20160810,000000,9.05916,9.05916,8.97358,9.02044,14965.14561802,0
+TGLS.US,D,20160811,000000,9.14523,9.16836,9.02044,9.16836,3691.6779087329,0
+TGLS.US,D,20160812,000000,9.20976,9.71131,9.15307,9.38975,38650.306421826,0
+TGLS.US,D,20160815,000000,9.38975,9.47403,9.24828,9.45716,33228.123015902,0
+TGLS.US,D,20160816,000000,9.52169,9.52169,9.34061,9.44525,10014.368831821,0
+TGLS.US,D,20160817,000000,9.43065,9.55842,9.40464,9.40464,6049.7182864529,0
+TGLS.US,D,20160818,000000,9.40464,9.66267,9.34061,9.66267,60047.936385048,0
+TGLS.US,D,20160819,000000,9.67159,9.78874,9.55842,9.7272,29688.544251567,0
+TGLS.US,D,20160822,000000,9.70237,9.78676,9.61402,9.61402,9382.8048348833,0
+TGLS.US,D,20160823,000000,9.69344,10.1343,9.49885,9.83342,42304.715003785,0
+TGLS.US,D,20160824,000000,9.75102,9.91284,9.75102,9.79669,11523.272926577,0
+TGLS.US,D,20160825,000000,9.83342,9.94462,9.67159,9.87413,14126.082126076,0
+TGLS.US,D,20160826,000000,9.87413,9.87413,9.69344,9.86817,13455.234244162,0
+TGLS.US,D,20160829,000000,9.85923,9.89696,9.20678,9.85129,19796.056191086,0
+TGLS.US,D,20160830,000000,9.69344,9.85129,9.56438,9.84235,12501.340934594,0
+TGLS.US,D,20160831,000000,9.79669,9.91284,9.71925,9.91284,11227.132870597,0
+TGLS.US,D,20160901,000000,9.88107,9.88107,9.86817,9.88107,1784.8985686971,0
+TGLS.US,D,20160902,000000,9.85923,9.88107,9.77386,9.87413,19781.954283657,0
+TGLS.US,D,20160906,000000,9.86817,9.95454,9.83342,9.93667,53773.594858856,0
+TGLS.US,D,20160907,000000,9.91284,9.95454,9.67159,9.94462,64322.828893825,0
+TGLS.US,D,20160908,000000,9.87413,9.94462,9.55842,9.79669,54675.109655122,0
+TGLS.US,D,20160909,000000,9.84235,9.85129,9.40464,9.75798,27718.306328107,0
+TGLS.US,D,20160912,000000,9.63785,9.75798,9.56835,9.7272,13325.295240007,0
+TGLS.US,D,20160913,000000,9.67159,9.75102,9.49489,9.63785,10930.992814616,0
+TGLS.US,D,20160914,000000,9.7272,9.79669,9.4929,9.79669,15426.479446724,0
+TGLS.US,D,20160915,000000,9.79669,9.79669,9.55842,9.78874,21223.370678582,0
+TGLS.US,D,20160916,000000,9.75102,9.77981,9.46609,9.46609,111328.51546652,0
+TGLS.US,D,20160919,000000,9.59912,9.71925,9.36582,9.70237,170982.6057227,0
+TGLS.US,D,20160920,000000,9.63785,9.71925,9.4373,9.71925,14174.431522971,0
+TGLS.US,D,20160921,000000,9.65373,9.82449,9.616,9.7679,24040.730326802,0
+TGLS.US,D,20160922,000000,9.76294,9.89497,9.54651,9.76294,82947.419489315,0
+TGLS.US,D,20160923,000000,9.9198,9.9198,9.616,9.79272,38930.330012174,0
+TGLS.US,D,20160926,000000,9.62494,9.77088,9.6021,9.66663,4033.1455243019,0
+TGLS.US,D,20160927,000000,9.72223,9.72223,9.39074,9.42271,60565.677843463,0
+TGLS.US,D,20160928,000000,9.4512,9.53261,9.35709,9.37605,25816.563383581,0
+TGLS.US,D,20160929,000000,9.41378,9.57133,9.37605,9.3977,73063.996940751,0
+TGLS.US,D,20160930,000000,9.49885,9.54651,9.41378,9.53261,8635.4037412189,0
+TGLS.US,D,20161003,000000,9.51474,9.61005,9.40564,9.40564,17696.886542572,0
+TGLS.US,D,20161004,000000,9.49389,9.67061,9.3977,9.56636,44414.96472242,0
+TGLS.US,D,20161005,000000,9.64083,9.67359,9.54055,9.55346,10486.782730647,0
+TGLS.US,D,20161006,000000,9.61005,9.69841,9.57332,9.64083,15487.923471945,0
+TGLS.US,D,20161007,000000,9.58126,9.68451,9.57133,9.57133,19846.420146184,0
+TGLS.US,D,20161010,000000,9.616,9.82449,9.616,9.77684,44084.577176973,0
+TGLS.US,D,20161011,000000,9.77684,9.77684,9.45915,9.49389,12716.898662416,0
+TGLS.US,D,20161012,000000,9.48495,9.59416,8.92911,9.10433,74935.521512217,0
+TGLS.US,D,20161013,000000,9.02412,9.26258,9.02412,9.14345,10236.977513357,0
+TGLS.US,D,20161014,000000,9.28501,9.34061,9.27042,9.34061,64179.795261345,0
+TGLS.US,D,20161017,000000,9.34925,9.40564,9.12737,9.18266,15493.967146556,0
+TGLS.US,D,20161018,000000,9.26258,9.40564,9.1914,9.24729,20292.644788359,0
+TGLS.US,D,20161019,000000,9.27042,9.35709,9.16737,9.34925,31937.798486274,0
+TGLS.US,D,20161020,000000,9.34925,9.36582,9.21532,9.27042,16349.147104132,0
+TGLS.US,D,20161021,000000,9.20778,9.37605,9.14345,9.14345,32052.628303899,0
+TGLS.US,D,20161024,000000,9.22316,9.31817,9.14345,9.15109,6389.171343818,0
+TGLS.US,D,20161025,000000,9.16737,9.22316,9.10433,9.12737,18004.106668674,0
+TGLS.US,D,20161026,000000,9.10433,9.15109,9.10433,9.13689,5623.6392263181,0
+TGLS.US,D,20161027,000000,9.17521,9.21532,9.02412,9.21532,17129.788408162,0
+TGLS.US,D,20161028,000000,9.15109,9.53261,9.14345,9.1914,90182.705278791,0
+TGLS.US,D,20161031,000000,9.19924,9.57133,9.19924,9.49389,108744.84456996,0
+TGLS.US,D,20161101,000000,9.57133,9.79272,9.36582,9.49389,51432.67822587,0
+TGLS.US,D,20161102,000000,9.48495,9.48495,9.09629,9.21532,16398.503780129,0
+TGLS.US,D,20161103,000000,9.14345,9.382,8.92195,9.11217,29789.272161764,0
+TGLS.US,D,20161104,000000,9.14345,9.18266,9.05727,9.08765,20038.810454661,0
+TGLS.US,D,20161107,000000,9.11703,9.42271,8.90597,9.30367,37242.130237267,0
+TGLS.US,D,20161108,000000,9.24729,9.39074,9.05727,9.09629,6522.1321852785,0
+TGLS.US,D,20161109,000000,9.07256,9.10433,8.85684,9.04128,104428.653618,0
+TGLS.US,D,20161110,000000,9.04972,9.22316,8.98569,9.16737,25627.19491241,0
+TGLS.US,D,20161111,000000,9.11971,9.32493,9.11217,9.30367,11589.753347308,0
+TGLS.US,D,20161114,000000,9.31033,9.45915,8.97725,9.1914,33592.758050817,0
+TGLS.US,D,20161115,000000,9.34061,10.0519,9.22316,10.0121,136004.83890667,0
+TGLS.US,D,20161116,000000,9.89497,9.97435,9.61005,9.69841,40998.274008526,0
+TGLS.US,D,20161117,000000,9.63387,9.84931,9.28501,9.29475,16086.247258517,0
+TGLS.US,D,20161118,000000,9.3977,9.78478,8.8745,9.26258,110769.47556493,0
+TGLS.US,D,20161121,000000,9.3977,9.3977,9.10433,9.22902,33768.02461456,0
+TGLS.US,D,20161122,000000,9.25672,9.616,8.60546,9.29475,73229.190713474,0
+TGLS.US,D,20161123,000000,9.22316,9.48495,9.07256,9.45915,11069.997330689,0
+TGLS.US,D,20161125,000000,9.43135,9.45915,9.32493,9.45915,13268.887610297,0
+TGLS.US,D,20161128,000000,9.3977,9.63387,9.16062,9.23766,32224.873030336,0
+TGLS.US,D,20161129,000000,9.24729,9.5068,9.16062,9.45915,35632.498232313,0
+TGLS.US,D,20161130,000000,9.42271,9.89497,9.19924,9.68053,84530.862237617,0
+TGLS.US,D,20161201,000000,9.754,9.754,9.31519,9.43135,35669.767559086,0
+TGLS.US,D,20161202,000000,9.44624,9.49389,9.25672,9.4512,41957.203713604,0
+TGLS.US,D,20161205,000000,9.49885,9.616,9.26258,9.34925,32026.439047248,0
+TGLS.US,D,20161206,000000,9.42271,9.48495,9.34925,9.40564,16532.471900691,0
+TGLS.US,D,20161207,000000,9.40564,9.40564,9.26258,9.36582,18320.392306694,0
+TGLS.US,D,20161208,000000,9.55346,9.58126,9.30367,9.35709,116469.66800299,0
+TGLS.US,D,20161209,000000,9.37605,9.382,9.15208,9.30367,56801.475839389,0
+TGLS.US,D,20161212,000000,9.21532,9.34925,9.21532,9.25672,16276.62300879,0
+TGLS.US,D,20161213,000000,9.49389,9.65869,9.22316,9.22316,14101.907427629,0
+TGLS.US,D,20161214,000000,9.22316,9.27717,9.04972,9.18266,30113.6160326,0
+TGLS.US,D,20161215,000000,9.382,9.40564,9.07256,9.16737,35414.925946286,0
+TGLS.US,D,20161216,000000,9.17521,9.35709,9.10433,9.22902,43146.800333035,0
+TGLS.US,D,20161219,000000,9.26258,9.382,9.15109,9.21532,28764.869315057,0
+TGLS.US,D,20161220,000000,9.1914,9.47305,9.1914,9.39074,32653.973927777,0
+TGLS.US,D,20161221,000000,9.32493,9.33267,9.14345,9.18266,22159.132964315,0
+TGLS.US,D,20161222,000000,9.24729,9.31033,9.18266,9.31033,78280.695409871,0
+TGLS.US,D,20161223,000000,9.28501,9.37605,9.1914,9.26258,29275.559819758,0
+TGLS.US,D,20161227,000000,9.30835,9.616,9.30835,9.5882,23174.470299104,0
+TGLS.US,D,20161228,000000,9.58026,9.78676,9.58026,9.78676,15920.046206691,0
+TGLS.US,D,20161229,000000,9.78676,9.80265,9.63387,9.69841,20954.427158355,0
+TGLS.US,D,20161230,000000,9.80265,9.80265,9.58026,9.80265,31665.833128741,0
+TGLS.US,D,20170103,000000,9.83342,9.83342,9.62494,9.73812,158561.84711627,0
+TGLS.US,D,20170104,000000,9.77187,9.85923,9.64083,9.69841,16222.229937283,0
+TGLS.US,D,20170105,000000,9.74804,9.74804,9.62494,9.64083,881.36921422682,0
+TGLS.US,D,20170106,000000,9.63189,9.67457,9.40365,9.54055,21328.127705187,0
+TGLS.US,D,20170109,000000,9.68252,9.68947,9.54055,9.54055,6212.8975009726,0
+TGLS.US,D,20170110,000000,9.40564,9.77187,9.32195,9.47403,18079.652601322,0
+TGLS.US,D,20170111,000000,9.53658,9.6021,9.43532,9.45021,11721.706909666,0
+TGLS.US,D,20170112,000000,9.51275,9.6021,9.45021,9.6021,18994.262025914,0
+TGLS.US,D,20170113,000000,9.6021,9.87413,9.34627,9.6021,183391.27697991,0
+TGLS.US,D,20170117,000000,9.65869,9.69841,9.34627,9.4929,7080.1648077718,0
+TGLS.US,D,20170118,000000,9.42966,9.5882,9.34627,9.34627,4982.002438361,0
+TGLS.US,D,20170119,000000,9.4108,9.43532,9.36205,9.38776,3811.5441218678,0
+TGLS.US,D,20170120,000000,9.44326,9.51275,9.37178,9.44326,15803.201830862,0
+TGLS.US,D,20170123,000000,9.48397,9.48397,9.32195,9.36205,14796.930007991,0
+TGLS.US,D,20170124,000000,9.50481,9.57034,9.42072,9.42072,13313.207890784,0
+TGLS.US,D,20170125,000000,9.54552,9.56041,9.40365,9.49885,19517.039879839,0
+TGLS.US,D,20170126,000000,9.33763,9.52268,9.32195,9.50481,25618.129400493,0
+TGLS.US,D,20170127,000000,9.43532,9.76492,9.40365,9.76492,52208.283134389,0
+TGLS.US,D,20170130,000000,9.66663,9.66663,9.48397,9.52268,20862.764760075,0
+TGLS.US,D,20170131,000000,9.6021,9.6021,9.44723,9.55346,14426.251298464,0
+TGLS.US,D,20170201,000000,9.50481,9.50481,9.50481,9.50481,214.55044872036,0
+TGLS.US,D,20170202,000000,9.45021,9.52268,9.40365,9.42072,13271.909447603,0
+TGLS.US,D,20170203,000000,9.40365,9.59416,9.32195,9.51275,68937.174459965,0
+TGLS.US,D,20170206,000000,9.38776,9.45716,9.38776,9.45716,4887.3182027755,0
+TGLS.US,D,20170207,000000,9.42966,9.48397,9.32979,9.42072,41883.672339161,0
+TGLS.US,D,20170208,000000,9.44326,9.44326,9.32195,9.32979,7880.9516938407,0
+TGLS.US,D,20170209,000000,9.32581,9.4929,9.32581,9.37178,7755.0418060941,0
+TGLS.US,D,20170210,000000,9.40365,9.40365,9.38002,9.38776,2054.849368026,0
+TGLS.US,D,20170213,000000,9.39472,9.44723,9.36205,9.39472,6337.8001096173,0
+TGLS.US,D,20170214,000000,9.3278,9.616,9.31519,9.5882,25828.650732805,0
+TGLS.US,D,20170215,000000,9.52268,9.6021,9.51275,9.52268,48625.391368669,0
+TGLS.US,D,20170216,000000,9.43532,9.57034,9.28203,9.55346,32259.120519804,0
+TGLS.US,D,20170217,000000,9.54651,9.58026,9.4929,9.51275,7165.7835314396,0
+TGLS.US,D,20170221,000000,9.49885,9.60608,9.44326,9.6021,63817.174784634,0
+TGLS.US,D,20170222,000000,9.56041,9.68153,9.54651,9.616,74551.748174366,0
+TGLS.US,D,20170223,000000,9.50481,9.66663,9.4929,9.4929,43473.158762074,0
+TGLS.US,D,20170224,000000,9.42966,9.65869,9.16449,9.17809,39158.982368323,0
+TGLS.US,D,20170227,000000,9.13789,9.42072,9.13789,9.20301,36145.203295217,0
+TGLS.US,D,20170228,000000,9.14623,9.32195,9.12171,9.17809,43554.748369335,0
+TGLS.US,D,20170301,000000,9.28978,9.38776,9.13789,9.17809,47220.237021416,0
+TGLS.US,D,20170302,000000,9.26655,9.26655,8.86606,8.93833,27291.21998887,0
+TGLS.US,D,20170303,000000,9.21174,9.21174,8.55543,9.00346,38817.514752753,0
+TGLS.US,D,20170306,000000,9.05172,9.05826,8.73671,8.94301,47929.361509206,0
+TGLS.US,D,20170307,000000,8.92195,9.29971,8.89843,8.98669,28472.758375485,0
+TGLS.US,D,20170308,000000,8.97001,9.11505,8.62522,9.09053,19086.931703296,0
+TGLS.US,D,20170309,000000,9.04328,9.14623,8.91352,9.02222,65593.007841413,0
+TGLS.US,D,20170310,000000,9.06571,9.64083,8.45853,8.68954,446419.04704094,0
+TGLS.US,D,20170313,000000,8.84284,8.92195,8.84284,8.91352,46793.150682179,0
+TGLS.US,D,20170314,000000,9.48397,9.48397,8.65946,8.77235,40538.954738026,0
+TGLS.US,D,20170315,000000,8.79319,8.92195,8.723,8.79319,94920.946174474,0
+TGLS.US,D,20170316,000000,8.86606,8.97001,8.723,8.723,42670.357317802,0
+TGLS.US,D,20170317,000000,8.70672,8.94767,8.67942,8.8745,60607.983565746,0
+TGLS.US,D,20170320,000000,8.95501,8.96177,8.71476,8.79319,156429.43725738,0
+TGLS.US,D,20170321,000000,8.83558,8.96177,8.70672,8.8615,75363.615130556,0
+TGLS.US,D,20170322,000000,8.84284,8.8466,8.65858,8.70672,70279.877502896,0
+TGLS.US,D,20170323,000000,8.70672,8.723,8.65858,8.683,77995.635424013,0
+TGLS.US,D,20170324,000000,8.75407,8.75407,8.65946,8.68954,15377.122770728,0
+TGLS.US,D,20170327,000000,8.723,8.723,8.61013,8.69769,43732.029491282,0
+TGLS.US,D,20170328,000000,8.69769,8.73671,8.56247,8.67574,37290.479634162,0
+TGLS.US,D,20170329,000000,8.74137,8.9163,8.70236,8.78426,66667.774643219,0
+TGLS.US,D,20170330,000000,8.79865,9.0667,8.76847,8.78426,129140.23182672,0
+TGLS.US,D,20170331,000000,8.85494,8.90409,8.75041,8.78426,92897.322458609,0
+TGLS.US,D,20170403,000000,8.84035,8.84035,8.62958,8.75943,134263.25333935,0
+TGLS.US,D,20170404,000000,8.8597,8.89664,8.66214,8.67842,38978.679409069,0
+TGLS.US,D,20170405,000000,8.72847,8.75041,8.53219,8.53219,76119.074457036,0
+TGLS.US,D,20170406,000000,8.57319,8.59841,8.52226,8.54113,32820.174979603,0
+TGLS.US,D,20170407,000000,8.54113,8.72022,8.517,8.58937,36075.701037181,0
+TGLS.US,D,20170410,000000,8.6137,8.6137,8.36263,8.42676,55528.275054494,0
+TGLS.US,D,20170411,000000,8.41961,8.44811,8.27397,8.30594,74185.098581247,0
+TGLS.US,D,20170412,000000,8.26176,8.35012,8.20418,8.27397,50668.153387471,0
+TGLS.US,D,20170413,000000,8.49973,8.6137,8.35538,8.52405,175311.89130298,0
+TGLS.US,D,20170417,000000,8.70236,8.90409,8.62164,8.66394,209304.53915728,0
+TGLS.US,D,20170418,000000,8.66214,8.66214,8.36263,8.54113,92930.562668974,0
+TGLS.US,D,20170419,000000,8.49973,8.61916,8.36263,8.41197,63327.637141075,0
+TGLS.US,D,20170420,000000,8.49208,8.49208,8.29105,8.29105,38591.884233911,0
+TGLS.US,D,20170421,000000,8.34634,8.39946,8.25729,8.28142,70422.911135376,0
+TGLS.US,D,20170424,000000,8.25729,8.58045,8.19971,8.517,87884.094368086,0
+TGLS.US,D,20170425,000000,8.59841,8.73482,8.48146,8.64567,113266.52045872,0
+TGLS.US,D,20170426,000000,8.72022,8.73482,8.62164,8.70236,53757.478393224,0
+TGLS.US,D,20170427,000000,8.74137,8.79121,8.71109,8.77681,167174.08343814,0
+TGLS.US,D,20170428,000000,8.82526,8.90409,8.6539,8.76847,64284.552287949,0
+TGLS.US,D,20170501,000000,8.78426,8.78426,8.75041,8.76847,32091.912188876,0
+TGLS.US,D,20170502,000000,8.84035,8.84035,8.73482,8.78426,28926.033971373,0
+TGLS.US,D,20170503,000000,8.75943,8.77681,8.63485,8.69302,12293.841439587,0
+TGLS.US,D,20170504,000000,8.74137,8.74137,8.62164,8.64567,15725.64134001,0
+TGLS.US,D,20170505,000000,8.70236,8.72847,8.62164,8.63763,10615.714455698,0
+TGLS.US,D,20170508,000000,8.66214,8.69858,8.62164,8.67128,21875.080257559,0
+TGLS.US,D,20170509,000000,8.67128,8.67128,8.62164,8.6539,18136.060231033,0
+TGLS.US,D,20170510,000000,8.70236,8.74137,8.58045,8.6137,158679.6987712,0
+TGLS.US,D,20170511,000000,8.64567,8.66214,8.59841,8.64567,38273.584037687,0
+TGLS.US,D,20170512,000000,8.62164,8.62164,8.21689,8.32222,173671.03364587,0
+TGLS.US,D,20170515,000000,8.58045,8.73482,8.58045,8.72847,149944.57439888,0
+TGLS.US,D,20170516,000000,8.74137,8.84849,8.58045,8.73482,69069.128022324,0
+TGLS.US,D,20170517,000000,8.77681,8.77681,8.36263,8.37047,47158.792996196,0
+TGLS.US,D,20170518,000000,8.37047,8.41961,8.18452,8.21689,36194.559971214,0
+TGLS.US,D,20170519,000000,8.22553,8.37315,8.21689,8.24846,106243.77055976,0
+TGLS.US,D,20170522,000000,8.39509,8.39509,7.77182,7.86097,228379.38351135,0
+TGLS.US,D,20170523,000000,7.93375,8.06301,7.93375,7.99848,87199.144578744,0
+TGLS.US,D,20170524,000000,8.03114,8.05537,7.89285,7.99848,65747.121544015,0
+TGLS.US,D,20170525,000000,8.00592,8.07552,7.90109,7.97406,45500.811594347,0
+TGLS.US,D,20170526,000000,7.98269,8.01427,7.90109,8.01427,30806.624054757,0
+TGLS.US,D,20170530,000000,8.09567,8.09567,7.90357,7.99083,31068.516621271,0
+TGLS.US,D,20170531,000000,7.93375,8.03114,7.90933,7.98269,46110.215451041,0
+TGLS.US,D,20170601,000000,7.92571,8.06718,7.92571,7.96572,44590.231286164,0
+TGLS.US,D,20170602,000000,7.94954,8.0228,7.90109,7.91737,21175.021281687,0
+TGLS.US,D,20170605,000000,7.94228,7.94228,7.51271,7.62599,99208.933311575,0
+TGLS.US,D,20170606,000000,7.57754,7.69081,7.28577,7.36658,149900.25411839,0
+TGLS.US,D,20170607,000000,7.55322,7.58548,7.3913,7.49643,112771.94641965,0
+TGLS.US,D,20170608,000000,7.45583,7.52889,7.39944,7.42366,32701.31604557,0
+TGLS.US,D,20170609,000000,7.42366,7.53684,7.36658,7.50447,46280.445619275,0
+TGLS.US,D,20170612,000000,7.48015,7.55729,7.37502,7.37502,23269.15453469,0
+TGLS.US,D,20170613,000000,7.38326,7.44789,7.31029,7.41552,69598.956829962,0
+TGLS.US,D,20170614,000000,7.43984,7.48849,7.36658,7.48015,18632.648828306,0
+TGLS.US,D,20170615,000000,7.40738,7.47201,7.40738,7.44789,19882.682193855,0
+TGLS.US,D,20170616,000000,7.45583,7.50447,7.36658,7.44789,21683.697228184,0
+TGLS.US,D,20170619,000000,7.51271,7.52889,7.48849,7.52065,15744.779642948,0
+TGLS.US,D,20170620,000000,7.51271,7.52889,7.45583,7.50447,22116.827242032,0
+TGLS.US,D,20170621,000000,7.51271,7.59342,7.48015,7.51271,79889.320135723,0
+TGLS.US,D,20170622,000000,7.52889,7.52889,7.48849,7.52889,30740.143634028,0
+TGLS.US,D,20170623,000000,7.5692,7.58548,7.48849,7.52889,25762.170312075,0
+TGLS.US,D,20170626,000000,7.57972,7.63403,7.54508,7.62599,26584.110059285,0
+TGLS.US,D,20170627,000000,7.62599,7.65835,7.43984,7.43984,47059.0723651,0
+TGLS.US,D,20170628,000000,7.53426,7.56315,7.44382,7.47697,26394.741588113,0
+TGLS.US,D,20170629,000000,7.51767,7.63334,7.46039,7.59164,14842.25756758,0
+TGLS.US,D,20170630,000000,7.67365,7.67365,7.59164,7.64902,45710.325647558,0
+TGLS.US,D,20170703,000000,7.65726,7.80916,7.60206,7.69023,38008.669633868,0
+TGLS.US,D,20170705,000000,7.72298,7.72298,7.59164,7.59988,30513.505836084,0
+TGLS.US,D,20170706,000000,7.65557,7.65557,7.40302,7.4194,24884.830214256,0
+TGLS.US,D,20170707,000000,7.39458,7.63274,7.39458,7.52611,31371.707630965,0
+TGLS.US,D,20170710,000000,7.51767,7.56315,7.47757,7.55878,7791.3038537651,0
+TGLS.US,D,20170711,000000,7.5424,7.5835,7.47509,7.56712,23839.274506407,0
+TGLS.US,D,20170712,000000,7.6656,7.72298,7.56712,7.69837,37295.516029672,0
+TGLS.US,D,20170713,000000,7.60584,7.75564,7.60584,7.61626,27072.640423742,0
+TGLS.US,D,20170714,000000,7.67365,7.80499,7.67365,7.73936,20238.251716852,0
+TGLS.US,D,20170717,000000,7.7479,7.80499,7.71475,7.7887,15681.321059524,0
+TGLS.US,D,20170718,000000,7.79506,7.79506,7.72447,7.77222,6144.4025220384,0
+TGLS.US,D,20170719,000000,7.77222,7.80499,7.77222,7.7887,36171.392551869,0
+TGLS.US,D,20170720,000000,7.80499,7.83765,7.7479,7.79674,13317.237007192,0
+TGLS.US,D,20170721,000000,7.82137,7.82137,7.6656,7.73936,6079.9366595121,0
+TGLS.US,D,20170724,000000,7.73132,7.73132,7.58172,7.59164,13416.957638287,0
+TGLS.US,D,20170725,000000,7.66987,7.75564,7.60782,7.60782,17448.088604385,0
+TGLS.US,D,20170726,000000,7.6656,7.78056,7.63274,7.72298,17577.020329438,0
+TGLS.US,D,20170727,000000,7.69837,7.73936,7.67365,7.73936,4500.5230276176,0
+TGLS.US,D,20170728,000000,7.76398,7.83765,7.68219,7.69023,54950.096849961,0
+TGLS.US,D,20170731,000000,7.72298,7.78046,7.50963,7.55878,40375.775523506,0
+TGLS.US,D,20170801,000000,7.59164,7.59164,7.39458,7.41106,48542.794482307,0
+TGLS.US,D,20170802,000000,7.47221,7.5424,7.29619,7.33729,33617.940028366,0
+TGLS.US,D,20170803,000000,7.33729,7.33729,7.10528,7.12365,27108.902471413,0
+TGLS.US,D,20170804,000000,7.18133,7.31257,7.01732,7.01732,74238.484373652,0
+TGLS.US,D,20170807,000000,6.92688,6.96778,6.77925,6.88558,47276.644651127,0
+TGLS.US,D,20170808,000000,6.83674,7.0335,6.83674,6.9923,59302.549849588,0
+TGLS.US,D,20170809,000000,6.97583,7.05802,6.97583,7.04164,21189.123189115,0
+TGLS.US,D,20170810,000000,7.04164,7.05802,6.54923,6.66429,57353.464787269,0
+TGLS.US,D,20170811,000000,5.34301,5.53143,5.1788,5.27728,659002.27967515,0
+TGLS.US,D,20170814,000000,5.41678,6.14736,5.40863,5.99953,176161.02758594,0
+TGLS.US,D,20170815,000000,6.07319,6.54764,5.89271,5.92557,79692.900710838,0
+TGLS.US,D,20170816,000000,5.90919,5.96676,5.86809,5.88467,51885.953821758,0
+TGLS.US,D,20170817,000000,5.95009,6.27046,5.58088,5.59736,65580.920492189,0
+TGLS.US,D,20170818,000000,5.6466,5.71232,5.54801,5.57274,172540.86649345,0
+TGLS.US,D,20170821,000000,5.54801,5.54801,4.93259,5.24432,155417.1217599,0
+TGLS.US,D,20170822,000000,5.21156,5.21156,5.12112,5.18685,70026.043169198,0
+TGLS.US,D,20170823,000000,5.15409,5.15409,4.83401,4.94897,99734.733002805,0
+TGLS.US,D,20170824,000000,4.97359,4.98997,4.60429,4.68222,162169.92085953,0
+TGLS.US,D,20170825,000000,4.69452,4.96545,4.51384,4.89964,65739.063311199,0
+TGLS.US,D,20170828,000000,4.89964,5.17057,4.88336,5.12142,96736.06311623,0
+TGLS.US,D,20170829,000000,5.0557,5.13761,5.02274,5.0965,39126.749437059,0
+TGLS.US,D,20170830,000000,5.12142,5.51525,5.12142,5.36743,80833.140654272,0
+TGLS.US,D,20170831,000000,5.45797,5.71401,5.33477,5.53967,78539.566139078,0
+TGLS.US,D,20170901,000000,5.63836,6.00767,5.63836,5.75312,95241.260928902,0
+TGLS.US,D,20170905,000000,5.95009,6.24553,5.94204,6.23749,81584.570864345,0
+TGLS.US,D,20170906,000000,6.26212,6.45084,5.99109,6.00767,52035.031128849,0
+TGLS.US,D,20170907,000000,6.24553,6.29488,5.77784,5.90919,109814.57497626,0
+TGLS.US,D,20170908,000000,6.09791,6.09791,5.85985,5.96676,81797.106754861,0
+TGLS.US,D,20170911,000000,5.90919,5.90919,5.72046,5.72046,49583.313794646,0
+TGLS.US,D,20170912,000000,5.81894,5.81894,5.71232,5.73674,36157.290644442,0
+TGLS.US,D,20170913,000000,5.66308,5.93381,5.49867,5.58912,26220.482303473,0
+TGLS.US,D,20170914,000000,5.58088,5.7695,5.51883,5.73674,12448.96242129,0
+TGLS.US,D,20170915,000000,5.74498,5.80236,5.60132,5.63002,25483.154000827,0
+TGLS.US,D,20170918,000000,5.66308,5.88467,5.6054,5.6054,17319.156879332,0
+TGLS.US,D,20170919,000000,5.61364,5.74498,5.6054,5.74498,19713.459304724,0
+TGLS.US,D,20170920,000000,5.73674,5.83523,5.70379,5.72046,26076.44139189,0
+TGLS.US,D,20170921,000000,5.74498,5.83523,5.72046,5.78598,44362.586209117,0
+TGLS.US,D,20170922,000000,5.84347,5.85171,5.80236,5.84347,19036.567748197,0
+TGLS.US,D,20170925,000000,5.76156,5.77784,5.69583,5.71232,23835.245389999,0
+TGLS.US,D,20170926,000000,5.70379,5.78598,5.69583,5.75312,43083.341749611,0
+TGLS.US,D,20170927,000000,5.96934,6.09732,5.84525,5.97948,16829.619235774,0
+TGLS.US,D,20170928,000000,5.9206,6.14408,5.78668,5.87047,26650.590480015,0
+TGLS.US,D,20170929,000000,5.86193,5.86193,5.58564,5.66109,43303.935872944,0
+TGLS.US,D,20171002,000000,5.61086,5.9206,5.61086,5.9206,23948.06064942,0
+TGLS.US,D,20171003,000000,5.97124,5.97124,5.78668,5.85369,15120.266599725,0
+TGLS.US,D,20171004,000000,5.82023,5.93252,5.77388,5.89579,33337.916438017,0
+TGLS.US,D,20171005,000000,5.77844,5.99149,5.77844,5.88725,22570.10283792,0
+TGLS.US,D,20171006,000000,5.78668,5.90393,5.72383,5.89579,18209.591605477,0
+TGLS.US,D,20171009,000000,5.83711,5.98752,5.77844,5.89579,32639.872020349,0
+TGLS.US,D,20171010,000000,5.82847,5.96548,5.82847,5.93738,4144.953504621,0
+TGLS.US,D,20171011,000000,6.00449,6.03795,5.85369,6.00449,21269.705517273,0
+TGLS.US,D,20171012,000000,6.03795,6.19709,5.94572,6.06287,41825.250151246,0
+TGLS.US,D,20171013,000000,6.19292,6.28088,5.87047,5.87881,25299.829204268,0
+TGLS.US,D,20171016,000000,5.89579,6.02951,5.87047,5.92924,37767.929928497,0
+TGLS.US,D,20171017,000000,5.94592,5.97948,5.91236,5.92924,12871.012365018,0
+TGLS.US,D,20171018,000000,5.91236,5.93053,5.90393,5.91455,15926.089881304,0
+TGLS.US,D,20171019,000000,5.89151,5.92924,5.89151,5.92924,3770.2456786869,0
+TGLS.US,D,20171020,000000,6.10774,6.10774,5.90393,5.91236,3787.3694234204,0
+TGLS.US,D,20171023,000000,5.87047,5.9206,5.87047,5.9206,6148.4316384463,0
+TGLS.US,D,20171024,000000,5.98752,6.08471,5.86193,5.86193,63060.708179052,0
+TGLS.US,D,20171025,000000,5.90393,5.9627,5.88725,5.9627,16812.49549104,0
+TGLS.US,D,20171026,000000,5.94572,6.01293,5.85369,6.01293,21786.439696585,0
+TGLS.US,D,20171027,000000,5.92001,6.1135,5.86193,6.06287,10457.571636689,0
+TGLS.US,D,20171030,000000,6.1417,6.1417,5.80346,5.82847,22459.302136703,0
+TGLS.US,D,20171031,000000,5.87881,5.91236,5.79522,5.86193,22375.697971239,0
+TGLS.US,D,20171101,000000,5.80346,5.95416,5.70309,5.92924,52018.914663218,0
+TGLS.US,D,20171102,000000,5.97948,5.98752,5.71977,5.98752,54195.644802582,0
+TGLS.US,D,20171103,000000,6.00568,6.03795,5.95416,5.99596,33257.334109859,0
+TGLS.US,D,20171106,000000,5.95416,6.05493,5.95416,6.04639,16747.022349412,0
+TGLS.US,D,20171107,000000,6.01293,6.06287,5.9206,6.06287,28592.62458862,0
+TGLS.US,D,20171108,000000,6.02127,6.07161,5.77844,5.82847,117138.50132671,0
+TGLS.US,D,20171109,000000,5.82847,5.89579,5.82847,5.87047,25773.250382196,0
+TGLS.US,D,20171110,000000,5.90393,6.05899,5.90393,6.00449,22001.997424408,0
+TGLS.US,D,20171113,000000,6.09255,6.306,6.04867,6.23085,75725.228328165,0
+TGLS.US,D,20171114,000000,6.36467,6.39823,6.20543,6.21377,56518.430411734,0
+TGLS.US,D,20171115,000000,6.02951,6.1135,5.87047,5.87881,25871.96373419,0
+TGLS.US,D,20171116,000000,5.86193,6.01293,5.86193,5.89995,24568.544576236,0
+TGLS.US,D,20171117,000000,5.94572,6.07161,5.87047,6.05493,20020.679430826,0
+TGLS.US,D,20171120,000000,5.98752,6.02127,5.92924,5.92924,13240.683795442,0
+TGLS.US,D,20171121,000000,5.9627,6.01293,5.91236,5.97124,10051.638158593,0
+TGLS.US,D,20171122,000000,5.93738,6.00449,5.90393,5.9206,28363.972232472,0
+TGLS.US,D,20171124,000000,5.9347,6.02951,5.87881,6.02951,4249.7105312262,0
+TGLS.US,D,20171127,000000,6.01293,6.04163,5.78668,5.93738,44601.311356285,0
+TGLS.US,D,20171128,000000,5.79522,5.94572,5.70309,5.93738,27916.740311196,0
+TGLS.US,D,20171129,000000,5.92924,5.92924,5.77844,5.84525,5885.5317928312,0
+TGLS.US,D,20171130,000000,5.86193,5.88725,5.75749,5.77844,24577.610088154,0
+TGLS.US,D,20171201,000000,5.77844,5.87047,5.77844,5.83711,39650.534570085,0
+TGLS.US,D,20171204,000000,5.86193,6.09672,5.8118,6.02951,40327.426126612,0
+TGLS.US,D,20171205,000000,6.04639,6.29756,6.04123,6.19709,29341.032961386,0
+TGLS.US,D,20171206,000000,6.23085,6.42255,6.19441,6.22915,33274.457854593,0
+TGLS.US,D,20171207,000000,6.1552,6.20543,6.12174,6.16344,35077.487447125,0
+TGLS.US,D,20171208,000000,6.1553,6.23085,6.1552,6.18885,17962.808225494,0
+TGLS.US,D,20171211,000000,6.21427,6.23899,6.07985,6.13822,22595.28481547,0
+TGLS.US,D,20171212,000000,6.98436,6.98436,6.08064,6.11092,74335.183167441,0
+TGLS.US,D,20171213,000000,6.14696,6.28088,6.02951,6.08818,129545.15802571,0
+TGLS.US,D,20171214,000000,6.16344,6.27254,6.10576,6.15102,23445.428377536,0
+TGLS.US,D,20171215,000000,6.05493,6.23085,6.02951,6.20543,47960.587161366,0
+TGLS.US,D,20171218,000000,6.36467,6.79177,6.28088,6.59897,79915.509392375,0
+TGLS.US,D,20171219,000000,6.4566,6.69993,6.44846,6.54059,47480.115029725,0
+TGLS.US,D,20171220,000000,6.56541,6.67422,6.44846,6.48172,17808.694522892,0
+TGLS.US,D,20171221,000000,6.59053,6.59053,6.1552,6.38959,49783.762335938,0
+TGLS.US,D,20171222,000000,6.18041,6.40657,6.18041,6.33946,29411.542498524,0
+TGLS.US,D,20171226,000000,6.22221,6.27254,5.94572,6.02951,100236.35799559,0
+TGLS.US,D,20171227,000000,6.01293,6.33946,6.00032,6.25577,76436.367374158,0
+TGLS.US,D,20171228,000000,6.27284,6.32904,6.04241,6.14478,27922.783985808,0
+TGLS.US,D,20171229,000000,6.10218,6.35812,5.97402,6.27284,101850.01911695,0
+TGLS.US,D,20180102,000000,6.30689,6.40597,6.02524,6.37509,44145.013923091,0
+TGLS.US,D,20180103,000000,6.40071,6.55439,6.35048,6.46057,37344.872705668,0
+TGLS.US,D,20180104,000000,6.45203,6.55439,6.35812,6.53732,16116.465631576,0
+TGLS.US,D,20180105,000000,6.52888,6.60571,6.48628,6.58397,8014.9198144032,0
+TGLS.US,D,20180108,000000,6.59689,6.67372,6.52024,6.61425,25330.047577328,0
+TGLS.US,D,20180109,000000,6.6911,6.81896,6.68236,6.79345,95977.581952444,0
+TGLS.US,D,20180110,000000,6.83614,6.98119,6.80159,6.91278,55250.266022349,0
+TGLS.US,D,20180111,000000,7.05782,8.36342,6.96411,7.85165,162783.35383264,0
+TGLS.US,D,20180112,000000,8.02231,8.02231,7.5699,7.62976,118972.7565714,0
+TGLS.US,D,20180116,000000,7.72358,7.7891,7.59562,7.67225,53403.923428432,0
+TGLS.US,D,20180117,000000,7.59562,7.76626,7.59562,7.6384,52642.420427339,0
+TGLS.US,D,20180118,000000,7.6384,7.80459,7.59562,7.71504,17239.581830277,0
+TGLS.US,D,20180119,000000,7.67225,8.43579,7.67225,7.8856,18279.093863513,0
+TGLS.US,D,20180122,000000,7.85165,7.98815,7.80032,7.8856,11568.600486166,0
+TGLS.US,D,20180123,000000,7.92849,7.96998,7.7067,7.85165,26192.278488617,0
+TGLS.US,D,20180124,000000,7.80032,7.82167,7.68109,7.79198,16985.74749658,0
+TGLS.US,D,20180125,000000,7.92849,7.92898,7.78334,7.80896,5975.1796329069,0
+TGLS.US,D,20180126,000000,7.80896,7.85035,7.68109,7.74929,30713.954377376,0
+TGLS.US,D,20180129,000000,7.68109,7.89493,7.59562,7.80896,40315.338777387,0
+TGLS.US,D,20180130,000000,7.79198,7.88977,7.71504,7.85165,19517.039879839,0
+TGLS.US,D,20180131,000000,7.84291,7.97128,7.6384,7.6384,28004.373593067,0
+TGLS.US,D,20180201,000000,7.62122,7.9407,7.62122,7.92849,3387.4796199369,0
+TGLS.US,D,20180202,000000,7.80896,7.83457,7.7067,7.71504,30649.48851485,0
+TGLS.US,D,20180205,000000,7.65527,7.85165,7.64267,7.72358,51359.146851426,0
+TGLS.US,D,20180206,000000,7.67225,7.81759,7.51023,7.64684,54350.765784287,0
+TGLS.US,D,20180207,000000,7.62122,7.72358,7.51877,7.7067,35952.812986741,0
+TGLS.US,D,20180208,000000,7.67225,7.7067,7.60414,7.65527,31240.761347708,0
+TGLS.US,D,20180209,000000,7.68109,7.7067,7.49325,7.55312,66792.677251864,0
+TGLS.US,D,20180212,000000,7.5699,7.67225,7.49325,7.64684,29077.125836669,0
+TGLS.US,D,20180213,000000,7.58738,7.58738,7.32249,7.50179,32174.509075238,0
+TGLS.US,D,20180214,000000,7.5699,7.6384,7.5699,7.5699,4554.9160991242,0
+TGLS.US,D,20180215,000000,7.62122,7.62122,7.49753,7.54438,17046.184242698,0
+TGLS.US,D,20180216,000000,7.53585,7.68099,7.53585,7.64902,3439.8581332395,0
+TGLS.US,D,20180220,000000,7.59562,7.76924,7.51559,7.58718,40236.771007434,0
+TGLS.US,D,20180221,000000,7.5281,7.5692,7.5281,7.55312,4230.5722282887,0
+TGLS.US,D,20180222,000000,7.52721,7.61258,7.52721,7.54438,20303.72485848,0
+TGLS.US,D,20180223,000000,7.54438,7.65527,7.51023,7.59562,16791.342629898,0
+TGLS.US,D,20180226,000000,7.65527,7.83457,7.65527,7.83457,10333.676307146,0
+TGLS.US,D,20180227,000000,7.85165,7.85165,7.75773,7.76626,25722.886427097,0
+TGLS.US,D,20180228,000000,7.72358,7.83457,7.72358,7.79198,16526.428226079,0
+TGLS.US,D,20180301,000000,7.75773,7.83755,7.75773,7.80896,38208.110896059,0
+TGLS.US,D,20180302,000000,7.72775,7.83457,7.72358,7.82593,15832.41292482,0
+TGLS.US,D,20180305,000000,7.775,7.85165,7.74929,7.80896,51495.129530192,0
+TGLS.US,D,20180306,000000,7.76626,7.85165,7.68119,7.76626,74022.92664583,0
+TGLS.US,D,20180307,000000,7.79198,7.79198,7.68953,7.68953,132325.24834716,0
+TGLS.US,D,20180308,000000,7.74056,7.74056,7.51133,7.65527,19941.104381769,0
+TGLS.US,D,20180309,000000,7.74056,7.84291,7.74056,7.80896,53473.425686468,0
+TGLS.US,D,20180312,000000,7.74929,7.79198,7.73807,7.74929,17871.145827214,0
+TGLS.US,D,20180313,000000,7.85165,8.19296,7.85165,7.97128,43337.176083308,0
+TGLS.US,D,20180314,000000,7.90287,7.90287,7.6384,7.76626,154780.52136745,0
+TGLS.US,D,20180315,000000,7.82593,7.83457,7.75773,7.79198,7817.4931104164,0
+TGLS.US,D,20180316,000000,7.80032,8.01377,7.7751,8.01377,62245.819385555,0
+TGLS.US,D,20180319,000000,7.96244,8.14194,7.92849,8.14194,15575.556753817,0
+TGLS.US,D,20180320,000000,8.14194,8.25293,8.1333,8.18452,9722.2578922483,0
+TGLS.US,D,20180321,000000,8.14194,8.34634,8.14194,8.25293,12985.842182642,0
+TGLS.US,D,20180322,000000,8.1605,8.27814,7.87716,8.11612,48949.735239505,0
+TGLS.US,D,20180323,000000,8.15048,8.16705,7.97446,8.15891,19714.466583825,0
+TGLS.US,D,20180326,000000,8.19296,8.19296,8.05665,8.18452,27881.485542627,0
+TGLS.US,D,20180327,000000,8.19296,8.27814,8.14392,8.23397,12899.216179873,0
+TGLS.US,D,20180328,000000,8.22711,8.23575,8.18373,8.19237,35343.409130047,0
+TGLS.US,D,20180329,000000,8.16646,8.20964,8.05397,8.18373,45519.949897285,0
+TGLS.US,D,20180402,000000,8.20964,8.26176,8.17519,8.21847,23280.234604812,0
+TGLS.US,D,20180403,000000,8.26176,8.26176,8.05397,8.06261,13657.697343658,0
+TGLS.US,D,20180404,000000,8.11434,8.23565,7.81134,7.9671,37604.750713977,0
+TGLS.US,D,20180405,000000,8.01059,8.16646,7.91538,7.92392,12573.865029936,0
+TGLS.US,D,20180406,000000,7.88927,8.07989,7.76408,7.78552,21182.072235401,0
+TGLS.US,D,20180409,000000,7.72467,7.8026,7.6383,7.6383,7292.7006982882,0
+TGLS.US,D,20180410,000000,7.8026,7.8026,7.67265,7.69886,2356.025819516,0
+TGLS.US,D,20180411,000000,7.73351,7.7768,7.71593,7.76796,2653.1731545982,0
+TGLS.US,D,20180412,000000,7.7899,7.7899,7.62946,7.71593,9064.5046386596,0
+TGLS.US,D,20180413,000000,7.62946,7.72467,7.62946,7.71593,5196.5528870813,0
+TGLS.US,D,20180416,000000,7.62946,7.72467,7.62946,7.71593,8364.445662788,0
+TGLS.US,D,20180417,000000,7.49961,7.71593,7.49961,7.66421,15641.029895445,0
+TGLS.US,D,20180418,000000,7.65547,7.65547,7.51679,7.52562,6489.8992540153,0
+TGLS.US,D,20180419,000000,7.49951,7.49961,6.95487,7.23116,17154.970385711,0
+TGLS.US,D,20180420,000000,7.18798,7.29172,7.10995,7.26581,8142.8442603539,0
+TGLS.US,D,20180423,000000,6.96788,7.11849,6.87634,6.87634,39163.01148473,0
+TGLS.US,D,20180424,000000,6.97115,7.11382,6.59887,6.63361,31312.278163949,0
+TGLS.US,D,20180425,000000,6.80963,7.43895,6.54684,7.09277,43186.084218012,0
+TGLS.US,D,20180426,000000,7.39566,7.39566,7.01454,7.2397,15928.104439507,0
+TGLS.US,D,20180427,000000,7.32637,7.73351,7.10131,7.73351,22554.993651391,0
+TGLS.US,D,20180430,000000,7.75088,7.75088,7.35218,7.35218,6980.4441766764,0
+TGLS.US,D,20180501,000000,7.42604,7.45623,7.03192,7.45623,6172.6063368937,0
+TGLS.US,D,20180502,000000,7.36092,7.36092,7.1708,7.1708,10850.410486458,0
+TGLS.US,D,20180503,000000,6.95239,7.11005,6.95239,7.02338,2584.678175664,0
+TGLS.US,D,20180504,000000,7.05782,7.44749,7.03192,7.3917,12019.86152385,0
+TGLS.US,D,20180507,000000,7.34017,7.69023,7.14449,7.24854,14499.782672909,0
+TGLS.US,D,20180508,000000,7.36092,7.57764,7.15303,7.15303,18069.579810302,0
+TGLS.US,D,20180509,000000,7.28289,7.62946,7.28289,7.58618,7639.2047093671,0
+TGLS.US,D,20180510,000000,7.41304,7.62946,7.25718,7.44749,11384.268410504,0
+TGLS.US,D,20180511,000000,7.44352,7.67781,7.44352,7.57764,8915.4273315675,0
+TGLS.US,D,20180514,000000,7.49097,7.73341,7.49097,7.62946,3558.7170672724,0
+TGLS.US,D,20180515,000000,7.49703,7.61209,7.44749,7.49097,3731.9690728119,0
+TGLS.US,D,20180516,000000,7.49951,7.69261,7.49951,7.62092,8134.7860275381,0
+TGLS.US,D,20180517,000000,7.56017,7.62092,7.56017,7.62092,7214.1329283343,0
+TGLS.US,D,20180518,000000,7.42872,7.69023,7.41304,7.56017,38630.160839787,0
+TGLS.US,D,20180521,000000,7.64684,7.67265,7.4738,7.6383,25425.739092015,0
+TGLS.US,D,20180522,000000,7.65547,7.79416,7.65547,7.69023,19479.770553065,0
+TGLS.US,D,20180523,000000,7.69023,7.75078,7.58618,7.65547,10945.094722045,0
+TGLS.US,D,20180524,000000,7.70749,7.88053,7.68237,7.85473,15325.751536527,0
+TGLS.US,D,20180525,000000,7.84609,7.92392,7.77848,7.85473,14628.714397962,0
+TGLS.US,D,20180529,000000,7.78552,7.9413,7.75088,7.88927,27467.493831715,0
+TGLS.US,D,20180530,000000,7.95866,7.9671,7.72467,7.75088,15332.802490241,0
+TGLS.US,D,20180531,000000,7.75088,7.75088,7.45623,7.54289,16153.734958349,0
+TGLS.US,D,20180601,000000,7.60356,7.78552,7.46496,7.78552,11011.575142774,0
+TGLS.US,D,20180604,000000,7.73351,7.92392,7.66421,7.8026,7530.418566354,0
+TGLS.US,D,20180605,000000,7.79416,7.92392,7.5689,7.74214,13776.556277692,0
+TGLS.US,D,20180606,000000,7.78552,7.95866,7.74214,7.75912,39729.102340039,0
+TGLS.US,D,20180607,000000,7.79416,7.83715,7.77124,7.82891,7493.1492395809,0
+TGLS.US,D,20180608,000000,7.81134,7.83715,7.56017,7.76796,7295.7225355941,0
+TGLS.US,D,20180611,000000,7.79416,7.82802,7.72467,7.76796,11622.993557672,0
+TGLS.US,D,20180612,000000,7.81988,7.81988,7.75912,7.8026,3679.5905595092,0
+TGLS.US,D,20180613,000000,7.79416,7.79416,7.60971,7.75088,13961.895632455,0
+TGLS.US,D,20180614,000000,7.75912,7.79416,7.71286,7.78552,3344.1666185521,0
+TGLS.US,D,20180615,000000,7.69886,7.70749,7.53426,7.64684,26871.184603347,0
+TGLS.US,D,20180618,000000,7.60356,7.68159,7.53426,7.56017,4819.8305029433,0
+TGLS.US,D,20180619,000000,7.57764,7.73351,7.4042,7.46496,26597.204687611,0
+TGLS.US,D,20180620,000000,7.48233,7.5689,7.48233,7.54289,9893.4953395838,0
+TGLS.US,D,20180621,000000,7.56017,7.58002,7.56017,7.58002,2436.6081476739,0
+TGLS.US,D,20180622,000000,7.54299,7.60356,7.51679,7.55173,8030.0290009328,0
+TGLS.US,D,20180625,000000,7.43042,7.58618,7.43042,7.53426,11055.895423262,0
+TGLS.US,D,20180626,000000,7.53426,7.62092,7.48233,7.62092,8293.9361256499,0
+TGLS.US,D,20180627,000000,7.61209,7.62092,7.44858,7.57764,6142.3879638345,0
+TGLS.US,D,20180628,000000,7.70968,7.92074,7.39278,7.4456,43788.437120992,0
+TGLS.US,D,20180629,000000,7.37522,7.64803,7.2255,7.64803,26669.728782952,0
+TGLS.US,D,20180702,000000,7.58638,7.58638,7.28329,7.47638,1264.1352729768,0
+TGLS.US,D,20180703,000000,7.43657,7.43657,7.43657,7.43657,502.63227188478,0
+TGLS.US,D,20180705,000000,7.43657,7.64793,7.42793,7.47211,28063.803060084,0
+TGLS.US,D,20180706,000000,7.49822,7.64803,7.48065,7.64803,4224.5285536769,0
+TGLS.US,D,20180709,000000,7.60395,7.65667,7.50745,7.65667,9438.2051854918,0
+TGLS.US,D,20180710,000000,7.68853,7.90764,7.68307,7.7888,12307.943347014,0
+TGLS.US,D,20180711,000000,7.79744,7.93395,7.7888,7.92948,3970.6942199796,0
+TGLS.US,D,20180712,000000,7.91191,7.94716,7.84927,7.92948,14982.269362754,0
+TGLS.US,D,20180713,000000,7.81094,7.93852,7.7888,7.92074,2791.1703915686,0
+TGLS.US,D,20180716,000000,7.85045,7.92074,7.74472,7.8854,3557.7097881704,0
+TGLS.US,D,20180717,000000,7.87677,8.02627,7.80469,8.02627,2968.4515135159,0
+TGLS.US,D,20180718,000000,7.92074,7.93852,7.81879,7.92074,4637.512985486,0
+TGLS.US,D,20180719,000000,7.73589,8.05299,7.5689,7.77134,10922.9345818,0
+TGLS.US,D,20180720,000000,7.7888,7.98557,7.7888,7.98557,2386.2441925752,0
+TGLS.US,D,20180723,000000,7.85045,7.99997,7.74472,7.92074,3194.082032358,0
+TGLS.US,D,20180724,000000,7.92074,8.06171,7.74472,7.92074,5903.6628166667,0
+TGLS.US,D,20180725,000000,8.07035,8.07919,7.87677,8.03531,3262.5770112922,0
+TGLS.US,D,20180726,000000,7.99103,7.99103,7.86703,7.95598,2673.3187366377,0
+TGLS.US,D,20180727,000000,7.91191,7.91191,7.50715,7.65667,4257.768764042,0
+TGLS.US,D,20180730,000000,7.65667,7.74472,7.50715,7.6524,8098.523979867,0
+TGLS.US,D,20180731,000000,7.65667,7.68297,7.52483,7.62162,5478.5910356339,0
+TGLS.US,D,20180801,000000,7.64803,7.86893,7.64803,7.7888,2523.2341504436,0
+TGLS.US,D,20180802,000000,7.7622,7.78434,7.74472,7.7622,1504.8749783484,0
+TGLS.US,D,20180803,000000,7.71842,7.74472,7.64803,7.64803,8488.3409923308,0
+TGLS.US,D,20180806,000000,7.65021,7.90327,7.64803,7.90327,7290.6861400843,0
+TGLS.US,D,20180807,000000,7.91191,8.04385,7.68297,7.96462,27284.169035156,0
+TGLS.US,D,20180808,000000,7.68307,7.9825,7.68307,7.87677,13313.207890784,0
+TGLS.US,D,20180809,000000,7.86803,7.87677,7.7622,7.7888,9368.7029274556,0
+TGLS.US,D,20180810,000000,7.73589,7.87677,7.70968,7.87677,13465.307035182,0
+TGLS.US,D,20180813,000000,7.87677,7.87677,7.78096,7.87677,22513.69520821,0
+TGLS.US,D,20180814,000000,7.92074,8.05299,7.80052,7.95598,45541.102758426,0
+TGLS.US,D,20180815,000000,8.03531,8.07919,7.79744,8.05299,57731.194450509,0
+TGLS.US,D,20180816,000000,8.08009,8.71308,8.06171,8.5725,468229.66143598,0
+TGLS.US,D,20180817,000000,8.58045,9.05638,8.14184,8.29036,215491.2474016,0
+TGLS.US,D,20180820,000000,8.36074,8.58045,8.29919,8.42229,70233.542664205,0
+TGLS.US,D,20180821,000000,8.51065,8.53686,8.34317,8.52763,37675.260251115,0
+TGLS.US,D,20180822,000000,8.53686,8.53686,8.34317,8.37395,46681.34270186,0
+TGLS.US,D,20180823,000000,8.36074,8.49158,8.27288,8.36074,44682.900963545,0
+TGLS.US,D,20180824,000000,8.36074,8.46647,8.33434,8.352,26644.546805403,0
+TGLS.US,D,20180827,000000,8.34317,8.53587,8.29036,8.29036,28900.851993824,0
+TGLS.US,D,20180828,000000,8.36074,8.41345,8.29532,8.36074,49925.788689317,0
+TGLS.US,D,20180829,000000,8.36074,8.36968,8.27288,8.31696,17987.990203043,0
+TGLS.US,D,20180830,000000,8.3256,8.352,8.19346,8.34317,34033.946297481,0
+TGLS.US,D,20180831,000000,8.352,8.37841,8.22671,8.24637,10757.740809077,0
+TGLS.US,D,20180904,000000,8.27288,8.352,8.18482,8.34317,24583.653762766,0
+TGLS.US,D,20180905,000000,8.31696,8.31696,8.18482,8.29036,9932.7792245608,0
+TGLS.US,D,20180906,000000,8.24637,8.33434,8.19366,8.29036,15710.532153481,0
+TGLS.US,D,20180907,000000,8.27288,8.34317,8.18482,8.34317,25910.240340065,0
+TGLS.US,D,20180910,000000,8.33434,8.39351,8.20209,8.36074,71839.145552751,0
+TGLS.US,D,20180911,000000,8.36074,8.49288,8.27288,8.3256,80593.408228003,0
+TGLS.US,D,20180912,000000,8.31696,8.38725,8.22027,8.38725,20311.783091296,0
+TGLS.US,D,20180913,000000,8.36074,8.36074,8.23217,8.36074,29045.900184509,0
+TGLS.US,D,20180914,000000,8.36074,8.48296,8.33751,8.44007,39344.321723085,0
+TGLS.US,D,20180917,000000,8.49288,8.65113,8.36968,8.36968,49426.178254738,0
+TGLS.US,D,20180918,000000,8.36074,8.43113,8.27288,8.27288,31731.306270369,0
+TGLS.US,D,20180919,000000,8.30802,8.39599,8.30802,8.33434,9751.4689862056,0
+TGLS.US,D,20180920,000000,8.38725,8.38725,8.22881,8.28142,22733.28205244,0
+TGLS.US,D,20180921,000000,8.28142,8.28142,8.14074,8.24637,39282.877697865,0
+TGLS.US,D,20180924,000000,8.18482,8.62422,8.14074,8.33434,67552.165694751,0
+TGLS.US,D,20180925,000000,8.28142,8.45764,8.19366,8.37841,60070.096525293,0
+TGLS.US,D,20180926,000000,8.44007,8.59741,8.40491,8.49288,59122.246890335,0
+TGLS.US,D,20180927,000000,8.76589,8.79121,8.68578,8.74773,90688.359387981,0
+TGLS.US,D,20180928,000000,8.72211,8.80024,8.61638,8.65113,46462.763136732,0
+TGLS.US,D,20181001,000000,8.67744,8.80024,8.62522,8.77493,41922.956224138,0
+TGLS.US,D,20181002,000000,8.79121,8.80024,8.62522,8.62522,20325.884998723,0
+TGLS.US,D,20181003,000000,8.63336,8.71208,8.36074,8.49288,79887.305577519,0
+TGLS.US,D,20181004,000000,8.50172,8.67744,8.27288,8.43113,58423.195193566,0
+TGLS.US,D,20181005,000000,8.49288,8.71308,8.36084,8.42547,15428.494004928,0
+TGLS.US,D,20181008,000000,8.45764,8.71308,8.45764,8.63336,35683.869466514,0
+TGLS.US,D,20181009,000000,8.69501,8.71308,8.42081,8.42229,33727.733450481,0
+TGLS.US,D,20181010,000000,8.37841,8.71308,8.37841,8.6695,72342.785103738,0
+TGLS.US,D,20181011,000000,8.71308,8.71308,8.51978,8.66036,31883.405414768,0
+TGLS.US,D,20181012,000000,8.70414,8.70414,8.38725,8.40491,29795.315836376,0
+TGLS.US,D,20181015,000000,8.37841,8.51611,8.37841,8.50172,19382.064480174,0
+TGLS.US,D,20181016,000000,8.51978,8.57419,8.42169,8.44691,7913.1846251039,0
+TGLS.US,D,20181017,000000,8.5455,8.62522,8.51879,8.62522,14683.107469468,0
+TGLS.US,D,20181018,000000,8.62522,8.62522,8.42229,8.58937,26677.787015768,0
+TGLS.US,D,20181019,000000,8.62522,8.62522,8.41345,8.43113,6232.0358039101,0
+TGLS.US,D,20181022,000000,8.45764,8.45764,8.0089,8.02627,101095.56706957,0
+TGLS.US,D,20181023,000000,7.86803,7.97436,7.64803,7.70095,74189.127697655,0
+TGLS.US,D,20181024,000000,7.70095,7.90327,7.48065,7.48065,33734.784404195,0
+TGLS.US,D,20181025,000000,7.58796,7.90843,7.51649,7.61487,48471.277666068,0
+TGLS.US,D,20181026,000000,7.58796,7.83854,7.34663,7.42714,47622.141383104,0
+TGLS.US,D,20181029,000000,7.48065,7.58796,7.37333,7.38226,47656.388872571,0
+TGLS.US,D,20181030,000000,7.38226,7.40024,7.11471,7.40024,44935.728018141,0
+TGLS.US,D,20181031,000000,7.3914,7.3914,7.07808,7.07808,33443.680743724,0
+TGLS.US,D,20181101,000000,7.12275,7.37333,7.08264,7.14955,16798.393583612,0
+TGLS.US,D,20181102,000000,7.14955,7.23018,6.99747,6.99747,43281.775732699,0
+TGLS.US,D,20181105,000000,6.96173,7.22114,6.93492,6.93492,37410.345847296,0
+TGLS.US,D,20181106,000000,7.0333,7.0333,6.73805,6.77379,48050.235001443,0
+TGLS.US,D,20181107,000000,7.15859,7.75803,7.15859,7.69559,67663.973675071,0
+TGLS.US,D,20181108,000000,7.69559,7.9551,7.69559,7.91022,34170.936255349,0
+TGLS.US,D,20181109,000000,7.73142,8.03561,7.73142,8.03461,28072.868572002,0
+TGLS.US,D,20181112,000000,8.03561,8.09815,7.78434,7.91022,26908.45393012,0
+TGLS.US,D,20181113,000000,7.93712,7.9551,7.09595,7.09595,74396.627192661,0
+TGLS.US,D,20181114,000000,7.24814,7.61487,7.24814,7.50755,23746.604829026,0
+TGLS.US,D,20181115,000000,7.46288,7.94596,7.38226,7.74006,25491.212233643,0
+TGLS.US,D,20181116,000000,7.71335,7.92819,7.56037,7.66858,11917.119055449,0
+TGLS.US,D,20181119,000000,7.67751,7.94596,7.52542,7.65965,13970.961144373,0
+TGLS.US,D,20181120,000000,7.66858,7.93712,7.56126,7.56126,11610.906208448,0
+TGLS.US,D,20181121,000000,7.5702,7.9551,7.53595,7.5971,19172.550426963,0
+TGLS.US,D,20181123,000000,7.60604,7.71335,7.5834,7.71335,3169.9073339106,0
+TGLS.US,D,20181126,000000,7.6241,8.05347,7.5702,8.02647,27204.593986101,0
+TGLS.US,D,20181127,000000,7.92819,8.30386,7.83378,8.24141,34192.089116491,0
+TGLS.US,D,20181128,000000,8.24141,8.41147,7.94596,8.41147,36005.191500043,0
+TGLS.US,D,20181129,000000,8.41147,8.92999,8.40243,8.88542,44028.169547262,0
+TGLS.US,D,20181130,000000,8.78664,8.92999,8.26464,8.85872,141432.0587081,0
+TGLS.US,D,20181203,000000,9.02044,9.02044,8.42647,8.67128,21616.209528352,0
+TGLS.US,D,20181204,000000,8.66214,8.67942,8.01863,8.33066,35176.200799119,0
+TGLS.US,D,20181206,000000,8.32182,8.32182,7.99064,8.07125,33191.860968231,0
+TGLS.US,D,20181207,000000,8.15166,8.50509,8.14302,8.17867,11753.939840928,0
+TGLS.US,D,20181210,000000,8.15166,8.51204,8.08922,8.19653,7451.8507964,0
+TGLS.US,D,20181211,000000,8.28608,8.28608,7.76696,7.78504,23633.789569605,0
+TGLS.US,D,20181212,000000,7.88351,8.21043,7.69101,7.87448,18904.614185839,0
+TGLS.US,D,20181213,000000,7.93921,7.94596,7.831,7.85661,2641.0858053745,0
+TGLS.US,D,20181214,000000,7.97276,7.97276,7.67751,7.67751,8771.3864199853,0
+TGLS.US,D,20181217,000000,7.74929,7.90139,7.56126,7.63284,9742.4034742878,0
+TGLS.US,D,20181218,000000,7.6241,7.6241,7.25708,7.27494,31005.058037847,0
+TGLS.US,D,20181219,000000,7.28378,7.80737,7.21548,7.28378,25189.028503051,0
+TGLS.US,D,20181220,000000,7.26601,7.26601,6.58586,7.20317,58293.256189411,0
+TGLS.US,D,20181221,000000,7.2124,7.22064,7.0601,7.10498,26700.954435114,0
+TGLS.US,D,20181224,000000,7.06914,7.15859,6.94385,7.06914,30765.325611577,0
+TGLS.US,D,20181226,000000,7.11491,7.22124,7.02447,7.11382,36496.743701806,0
+TGLS.US,D,20181227,000000,7.11382,7.26601,7.11382,7.16763,14309.406922636,0
+TGLS.US,D,20181228,000000,7.17656,7.25708,7.10498,7.14955,19723.532095744,0
+TGLS.US,D,20181231,000000,7.27494,7.27494,7.2124,7.22124,13216.509096995,0
+TGLS.US,D,20190102,000000,7.239,7.40896,7.02447,7.09595,26102.630648541,0
+TGLS.US,D,20190103,000000,7.14955,7.23056,7.06914,7.12275,8156.9461677815,0
+TGLS.US,D,20190104,000000,7.32855,7.36707,7.13169,7.16763,6343.8437842292,0
+TGLS.US,D,20190107,000000,7.17656,7.26601,7.14073,7.20784,10511.964708196,0
+TGLS.US,D,20190108,000000,7.22074,7.22074,7.11382,7.11382,7748.9981314822,0
+TGLS.US,D,20190109,000000,7.14043,7.15859,6.69338,6.93492,23159.361112575,0
+TGLS.US,D,20190110,000000,7.06914,7.31961,7.06914,7.23018,21391.586288611,0
+TGLS.US,D,20190111,000000,7.32855,7.53436,7.32855,7.47628,11607.884371142,0
+TGLS.US,D,20190114,000000,7.43588,7.55252,7.42714,7.48969,28833.364293992,0
+TGLS.US,D,20190115,000000,7.43588,7.66858,7.43588,7.55252,11243.249336228,0
+TGLS.US,D,20190116,000000,7.60604,7.65518,7.56126,7.61487,6309.5962947621,0
+TGLS.US,D,20190117,000000,7.61338,7.76696,7.51649,7.65061,25407.608068179,0
+TGLS.US,D,20190118,000000,7.76696,7.78504,7.60604,7.60604,20364.161604598,0
+TGLS.US,D,20190122,000000,7.5702,7.66858,7.56126,7.56126,13865.196838665,0
+TGLS.US,D,20190123,000000,7.5702,7.67097,7.5702,7.60156,1489.7657918188,0
+TGLS.US,D,20190124,000000,7.67969,7.67969,7.45384,7.45384,21251.574493437,0
+TGLS.US,D,20190125,000000,7.56126,7.73817,7.54806,7.58796,17961.800946391,0
+TGLS.US,D,20190128,000000,7.57923,7.65965,7.52542,7.55252,8871.1070510807,0
+TGLS.US,D,20190129,000000,7.63284,7.67781,7.54786,7.61487,14365.814552346,0
+TGLS.US,D,20190130,000000,7.66044,7.81501,7.5968,7.68765,14329.552504676,0
+TGLS.US,D,20190131,000000,7.70611,7.80598,7.64227,7.64227,16619.097903461,0
+TGLS.US,D,20190201,000000,7.77858,7.96066,7.62887,7.88789,21499.365152522,0
+TGLS.US,D,20190204,000000,7.91518,7.96066,7.75158,7.91518,24924.114099232,0
+TGLS.US,D,20190205,000000,7.78782,8.06976,7.73331,7.80598,42964.482815578,0
+TGLS.US,D,20190206,000000,7.87875,7.93345,7.77858,7.77858,6262.2541769693,0
+TGLS.US,D,20190207,000000,7.76964,7.97892,7.76964,7.82425,3624.1902089007,0
+TGLS.US,D,20190208,000000,7.87875,7.93345,7.5968,7.6243,19069.807958562,0
+TGLS.US,D,20190211,000000,7.70611,7.82425,7.65131,7.65131,32285.309776455,0
+TGLS.US,D,20190212,000000,7.77858,7.77858,7.60584,7.6243,53454.28738353,0
+TGLS.US,D,20190213,000000,7.6243,7.65131,7.41482,7.60584,46734.728494265,0
+TGLS.US,D,20190214,000000,7.53307,7.60584,7.44193,7.56037,21490.299640605,0
+TGLS.US,D,20190215,000000,7.56037,7.72676,7.55133,7.66044,10689.245830143,0
+TGLS.US,D,20190219,000000,7.72408,7.72408,7.45305,7.57854,13402.85573086,0
+TGLS.US,D,20190220,000000,7.55133,7.69667,7.39676,7.50577,19371.991689154,0
+TGLS.US,D,20190221,000000,7.47857,7.53307,7.39666,7.53307,17904.386037579,0
+TGLS.US,D,20190222,000000,7.23296,7.73331,7.23296,7.71494,5262.0260287096,0
+TGLS.US,D,20190225,000000,7.91518,7.96066,7.70611,7.91518,24692.439905778,0
+TGLS.US,D,20190226,000000,7.83338,7.91518,7.80598,7.84221,14294.297736106,0
+TGLS.US,D,20190227,000000,7.82425,8.3245,7.82425,8.00612,31823.975947751,0
+TGLS.US,D,20190228,000000,7.74244,8.23357,7.74244,8.05179,25454.950185973,0
+TGLS.US,D,20190301,000000,7.98806,8.00612,7.75158,8.00612,18826.046415885,0
+TGLS.US,D,20190304,000000,7.7904,7.99699,7.77858,7.96978,13757.417974754,0
+TGLS.US,D,20190305,000000,7.9131,7.92422,7.74234,7.81501,12935.478227544,0
+TGLS.US,D,20190306,000000,7.82425,7.90615,7.54081,7.64227,25045.994870571,0
+TGLS.US,D,20190307,000000,7.69667,8.12436,7.5968,7.89235,47672.505338203,0
+TGLS.US,D,20190308,000000,8.02439,8.2973,7.80598,8.17896,46574.571117051,0
+TGLS.US,D,20190311,000000,8.26097,8.26097,8.01535,8.09706,39947.681905167,0
+TGLS.US,D,20190312,000000,7.48769,7.81501,7.27812,7.27812,96817.65272349,0
+TGLS.US,D,20190313,000000,7.27812,7.392,6.82353,6.85996,256419.01187299,0
+TGLS.US,D,20190314,000000,6.65962,6.98714,6.36854,6.9235,88481.410875557,0
+TGLS.US,D,20190315,000000,6.83256,6.97791,6.75632,6.95081,103946.16692816,0
+TGLS.US,D,20190318,000000,6.95081,6.95983,6.77797,6.91447,71141.101135083,0
+TGLS.US,D,20190319,000000,6.77797,6.96987,6.77797,6.91447,85994.438772785,0
+TGLS.US,D,20190320,000000,6.82353,6.87704,6.53235,6.64126,98858.400184088,0
+TGLS.US,D,20190321,000000,6.36854,6.62339,6.32298,6.37758,997194.22360455,0
+TGLS.US,D,20190322,000000,6.41391,6.4974,6.32298,6.38661,302988.54659453,0
+TGLS.US,D,20190325,000000,6.42325,6.58675,6.32298,6.46861,290813.56408898,0
+TGLS.US,D,20190326,000000,6.50495,6.51894,6.34571,6.50495,119332.3552108,0
+TGLS.US,D,20190327,000000,6.59589,6.95081,6.58675,6.7323,226141.20934677,0
+TGLS.US,D,20190328,000000,6.7323,6.8689,6.64463,6.7323,107730.51451427,0
+TGLS.US,D,20190329,000000,6.76883,6.76883,6.59589,6.62339,114005.86331956,0
+TGLS.US,D,20190401,000000,6.62339,6.71432,6.55042,6.59123,74014.868413014,0
+TGLS.US,D,20190402,000000,6.55042,6.71432,6.47457,6.55042,74440.947473149,0
+TGLS.US,D,20190403,000000,6.54138,6.71432,6.51388,6.59589,166065.06914686,0
+TGLS.US,D,20190404,000000,6.58675,6.68712,6.37758,6.55042,195153.27505365,0
+TGLS.US,D,20190405,000000,6.58675,6.70072,6.44121,6.45065,471868.96083141,0
+TGLS.US,D,20190408,000000,6.42325,6.64543,6.42325,6.55042,138960.19579186,0
+TGLS.US,D,20190409,000000,6.58675,6.63242,6.43218,6.52312,88073.462839258,0
+TGLS.US,D,20190410,000000,6.61425,6.71432,6.54138,6.64126,158189.15384853,0
+TGLS.US,D,20190411,000000,6.63242,6.64126,6.53235,6.56879,46430.530205469,0
+TGLS.US,D,20190412,000000,6.56879,6.64126,6.46861,6.55965,97683.912751187,0
+TGLS.US,D,20190415,000000,6.59589,6.59589,6.45958,6.48698,60367.243860375,0
+TGLS.US,D,20190416,000000,6.50495,6.55042,6.45958,6.55042,71545.020054975,0
+TGLS.US,D,20190417,000000,6.55042,6.55042,6.45958,6.49582,76849.351805967,0
+TGLS.US,D,20190418,000000,6.50495,6.51388,6.45065,6.46861,62519.799301292,0
+TGLS.US,D,20190422,000000,6.48698,6.50942,6.42325,6.49582,101505.52966408,0
+TGLS.US,D,20190423,000000,6.48698,6.49582,6.34134,6.48698,88245.707565696,0
+TGLS.US,D,20190424,000000,6.48698,6.64066,6.41391,6.54138,60124.489596799,0
+TGLS.US,D,20190425,000000,6.55965,6.63242,6.48698,6.48698,38356.180924049,0
+TGLS.US,D,20190426,000000,6.50624,6.64126,6.49562,6.59589,35295.059733152,0
+TGLS.US,D,20190429,000000,6.62389,6.76297,6.59589,6.73507,28065.817618288,0
+TGLS.US,D,20190430,000000,6.58665,6.68882,6.58665,6.66092,35124.829564919,0
+TGLS.US,D,20190501,000000,6.66092,6.66092,6.55886,6.64225,32050.613745695,0
+TGLS.US,D,20190502,000000,6.61465,6.67928,6.58655,6.58655,30736.114517619,0
+TGLS.US,D,20190503,000000,6.62389,6.71651,6.4847,6.71651,104654.28413685,0
+TGLS.US,D,20190506,000000,6.61465,6.75871,6.58655,6.60522,27532.966973344,0
+TGLS.US,D,20190507,000000,6.63312,6.71134,6.44767,6.47536,86497.071044669,0
+TGLS.US,D,20190508,000000,6.76297,6.76297,6.40121,6.46613,100580.84744847,0
+TGLS.US,D,20190509,000000,6.41053,6.54962,6.40121,6.5123,59501.991111779,0
+TGLS.US,D,20190510,000000,6.69804,6.71641,6.4847,6.52172,84210.547483189,0
+TGLS.US,D,20190513,000000,6.49393,6.52332,6.42881,6.50326,62330.430830121,0
+TGLS.US,D,20190514,000000,6.4848,6.59589,6.4848,6.5123,48434.008339294,0
+TGLS.US,D,20190515,000000,6.49403,6.58655,6.46613,6.49393,14615.619769636,0
+TGLS.US,D,20190516,000000,6.5123,6.52172,6.46613,6.49393,149154.86758293,0
+TGLS.US,D,20190517,000000,6.47536,6.54039,6.46613,6.49393,50398.202588142,0
+TGLS.US,D,20190520,000000,6.4847,6.49393,6.33628,6.40121,57592.189934438,0
+TGLS.US,D,20190521,000000,6.41053,6.41967,6.31782,6.40121,63746.665247496,0
+TGLS.US,D,20190522,000000,6.35484,6.40121,6.27135,6.28058,21289.851099313,0
+TGLS.US,D,20190523,000000,6.30848,6.38274,5.76106,6.00221,107227.88224239,0
+TGLS.US,D,20190524,000000,6.07647,6.18786,6.04867,6.18786,13655.682785455,0
+TGLS.US,D,20190528,000000,6.13226,6.39187,6.04867,6.39187,48221.472448778,0
+TGLS.US,D,20190529,000000,6.28962,6.34541,6.13514,6.22489,34183.023604573,0
+TGLS.US,D,20190530,000000,6.49393,6.84626,6.28058,6.72584,590236.34266252,0
+TGLS.US,D,20190531,000000,6.76297,6.80923,6.49393,6.65168,81513.054048104,0
+TGLS.US,D,20190603,000000,6.65168,6.65168,6.38274,6.54962,49309.333878909,0
+TGLS.US,D,20190604,000000,6.5123,6.52172,6.38274,6.39187,82791.291228509,0
+TGLS.US,D,20190605,000000,6.39187,6.39187,6.22489,6.30848,59593.653510059,0
+TGLS.US,D,20190606,000000,6.26202,6.31782,6.15072,6.26202,53666.823274046,0
+TGLS.US,D,20190607,000000,6.29915,6.29915,6.18786,6.28962,42907.067906765,0
+TGLS.US,D,20190610,000000,6.28962,6.30848,6.26202,6.28962,26788.587716986,0
+TGLS.US,D,20190611,000000,6.28962,6.29915,6.13246,6.1692,28287.419020722,0
+TGLS.US,D,20190612,000000,6.1692,6.27135,6.1692,6.22489,16627.156136277,0
+TGLS.US,D,20190613,000000,6.27135,6.28058,6.19372,6.26202,15707.510316175,0
+TGLS.US,D,20190614,000000,6.21565,6.21565,6.01164,6.01164,55804.269528435,0
+TGLS.US,D,20190617,000000,6.03001,6.1137,5.90035,5.94662,34706.8087376,0
+TGLS.US,D,20190618,000000,5.94662,6.06703,5.72681,5.92825,56096.380468007,0
+TGLS.US,D,20190619,000000,5.87245,5.95584,5.86809,5.89102,41626.816168158,0
+TGLS.US,D,20190620,000000,5.92825,6.04867,5.89111,6.04867,89600.49795785,0
+TGLS.US,D,20190621,000000,6.04867,6.22489,5.89111,5.93728,115337.48629238,0
+TGLS.US,D,20190624,000000,5.90035,5.98374,5.70527,5.84446,149207.24609623,0
+TGLS.US,D,20190625,000000,5.86303,5.94195,5.75213,5.81676,27242.870591976,0
+TGLS.US,D,20190626,000000,5.76325,5.7982,5.64054,5.64054,107431.35262098,0
+TGLS.US,D,20190627,000000,5.64977,5.76106,5.64977,5.71461,61159.972513628,0
+TGLS.US,D,20190628,000000,5.75183,6.05791,5.69613,6.02087,74920.412325687,0
+TGLS.US,D,20190701,000000,6.49393,6.77221,6.49393,6.57762,241772.1664512,0
+TGLS.US,D,20190702,000000,6.58655,6.63312,6.5123,6.53126,92179.132458902,0
+TGLS.US,D,20190703,000000,6.53126,6.55886,6.50326,6.50326,44356.542534506,0
+TGLS.US,D,20190705,000000,6.50326,6.53126,6.35484,6.38274,64822.439328403,0
+TGLS.US,D,20190708,000000,6.43823,6.54039,6.37331,6.39187,62952.929315141,0
+TGLS.US,D,20190709,000000,6.41967,6.54039,6.38274,6.50326,65662.510099449,0
+TGLS.US,D,20190710,000000,6.54039,6.54962,6.41053,6.52172,25247.450690966,0
+TGLS.US,D,20190711,000000,6.46613,6.55886,6.35484,6.52172,19738.641282273,0
+TGLS.US,D,20190712,000000,6.52172,6.91129,6.52172,6.86512,188941.38483178,0
+TGLS.US,D,20190715,000000,6.86512,6.89282,6.63312,6.86512,69555.643828577,0
+TGLS.US,D,20190716,000000,6.8139,7.09704,6.8,7.03202,81389.158718562,0
+TGLS.US,D,20190717,000000,7.09704,7.2268,6.78163,6.92072,185510.59221046,0
+TGLS.US,D,20190718,000000,6.84626,6.84626,6.67005,6.81867,70532.704557491,0
+TGLS.US,D,20190719,000000,6.84626,6.95765,6.73507,6.92072,33148.547966846,0
+TGLS.US,D,20190722,000000,6.98575,6.98575,6.76297,6.97622,44976.01918222,0
+TGLS.US,D,20190723,000000,6.92072,7.04124,6.78163,6.78163,34660.473898909,0
+TGLS.US,D,20190724,000000,6.77221,6.8965,6.71204,6.77221,27377.84599164,0
+TGLS.US,D,20190725,000000,6.78163,6.78163,6.54039,6.54039,33074.0093133,0
+TGLS.US,D,20190726,000000,6.56819,6.83733,6.56819,6.75364,39214.382718931,0
+TGLS.US,D,20190729,000000,6.77221,6.77221,6.63312,6.63312,62974.082176282,0
+TGLS.US,D,20190730,000000,6.76555,6.9926,6.58577,6.90752,67748.585119636,0
+TGLS.US,D,20190731,000000,6.75185,6.93601,6.70896,6.73726,53387.8069628,0
+TGLS.US,D,20190801,000000,6.79405,6.83177,6.67084,6.74669,35950.798428537,0
+TGLS.US,D,20190802,000000,6.71353,6.75821,6.48172,6.70896,55451.721842744,0
+TGLS.US,D,20190805,000000,6.62379,6.64245,6.48698,6.63312,23897.696694322,0
+TGLS.US,D,20190806,000000,6.68594,6.6899,6.50058,6.60473,13743.316067326,0
+TGLS.US,D,20190807,000000,6.48172,6.62835,6.44389,6.62379,27457.421040696,0
+TGLS.US,D,20190808,000000,6.47209,6.68028,6.44389,6.61425,18655.816247652,0
+TGLS.US,D,20190809,000000,7.08741,7.39964,6.80328,6.9926,412643.97147267,0
+TGLS.US,D,20190812,000000,6.91705,7.10617,6.91705,7.08741,52306.996486382,0
+TGLS.US,D,20190813,000000,7.03042,7.09684,6.8696,6.96431,46841.500079074,0
+TGLS.US,D,20190814,000000,6.96431,7.07778,6.93601,7.04928,25977.728039897,0
+TGLS.US,D,20190815,000000,7.12771,7.15343,6.87922,6.93601,70970.87096685,0
+TGLS.US,D,20190816,000000,7.03996,7.03996,6.82234,6.85074,50056.734972574,0
+TGLS.US,D,20190819,000000,6.85074,6.96907,6.70896,6.8696,50010.400133882,0
+TGLS.US,D,20190820,000000,6.91705,6.91705,6.79405,6.82234,39432.962284059,0
+TGLS.US,D,20190821,000000,6.79405,6.90752,6.79405,6.83177,9478.4963495707,0
+TGLS.US,D,20190822,000000,6.84636,6.94545,6.81281,6.85074,20859.742922769,0
+TGLS.US,D,20190823,000000,6.82234,6.85074,6.72773,6.79405,30824.755078593,0
+TGLS.US,D,20190826,000000,6.77509,6.79881,6.66151,6.66151,26923.56311665,0
+TGLS.US,D,20190827,000000,6.73726,6.73726,6.48172,6.59509,69729.903113219,0
+TGLS.US,D,20190828,000000,6.66151,6.72614,6.47705,6.61425,46871.718452134,0
+TGLS.US,D,20190829,000000,6.57643,6.81281,6.54794,6.69944,38033.851611417,0
+TGLS.US,D,20190830,000000,6.66151,6.81281,6.65863,6.78471,33946.31301561,0
+TGLS.US,D,20190903,000000,6.80328,6.8412,6.75602,6.81281,46786.099728466,0
+TGLS.US,D,20190904,000000,6.81281,6.8413,6.61425,6.718,46338.867807189,0
+TGLS.US,D,20190905,000000,6.74669,6.81281,6.5668,6.80328,27658.87686109,0
+TGLS.US,D,20190906,000000,6.80328,6.85074,6.64245,6.80328,16655.359951132,0
+TGLS.US,D,20190909,000000,6.85074,6.85074,6.6899,6.85074,20910.106877868,0
+TGLS.US,D,20190910,000000,6.84805,6.85074,6.74669,6.85074,35507.595623669,0
+TGLS.US,D,20190911,000000,6.84736,6.88846,6.81281,6.88846,33411.447812461,0
+TGLS.US,D,20190912,000000,6.85074,7.13933,6.77509,7.01166,48309.10573065,0
+TGLS.US,D,20190913,000000,7.00223,7.09684,6.95487,7.01166,48164.057539966,0
+TGLS.US,D,20190916,000000,7.00223,7.09684,6.92172,6.97363,62173.295290213,0
+TGLS.US,D,20190917,000000,6.93055,7.21032,6.93055,7.15343,92671.691939767,0
+TGLS.US,D,20190918,000000,7.09684,7.46208,6.97363,7.17259,192480.96359611,0
+TGLS.US,D,20190919,000000,7.16296,7.49435,7.15343,7.4186,115438.21420258,0
+TGLS.US,D,20190920,000000,7.46774,7.51301,7.3632,7.4186,41998.502156786,0
+TGLS.US,D,20190923,000000,7.4186,7.47529,7.19135,7.31435,124163.26578387,0
+TGLS.US,D,20190924,000000,7.31247,7.33332,7.2672,7.2672,41851.439407897,0
+TGLS.US,D,20190925,000000,7.2672,7.2672,7.13933,7.25757,36225.785623375,0
+TGLS.US,D,20190926,000000,7.27802,7.50368,7.27802,7.47529,42510.199940588,0
+TGLS.US,D,20190927,000000,7.51301,7.66461,7.46099,7.57942,115720.25235112,0
+TGLS.US,D,20190930,000000,7.5983,7.79694,7.59452,7.69281,116428.36955981,0
+TGLS.US,D,20191001,000000,7.74989,7.75892,7.32508,7.38058,83755.257329097,0
+TGLS.US,D,20191002,000000,7.36161,7.37104,7.10617,7.17259,100513.35974863,0
+TGLS.US,D,20191003,000000,7.18093,7.18093,6.96431,7.09684,63203.741811532,0
+TGLS.US,D,20191004,000000,7.09684,7.25757,7.04928,7.20058,46641.051537781,0
+TGLS.US,D,20191007,000000,7.23861,7.23861,7.10617,7.19135,42213.052605506,0
+TGLS.US,D,20191008,000000,7.09684,7.22928,7.09684,7.20058,33114.300477379,0
+TGLS.US,D,20191009,000000,7.19135,7.28587,7.11561,7.21032,16685.578324191,0
+TGLS.US,D,20191010,000000,7.29351,7.29351,7.15343,7.20058,35539.828554932,0
+TGLS.US,D,20191011,000000,7.20058,7.36151,7.19135,7.2672,47876.982995903,0
+TGLS.US,D,20191014,000000,7.20058,7.2672,7.20058,7.23861,48472.284945169,0
+TGLS.US,D,20191015,000000,7.37085,7.42803,7.23861,7.31435,34595.00075728,0
+TGLS.US,D,20191016,000000,7.28587,7.45533,7.25757,7.37104,60368.251139476,0
+TGLS.US,D,20191017,000000,7.3902,7.52245,7.34285,7.4186,69615.073295593,0
+TGLS.US,D,20191018,000000,7.42803,7.50368,7.38058,7.42803,48730.148395275,0
+TGLS.US,D,20191021,000000,7.4186,7.47529,7.40887,7.45632,28416.350745775,0
+TGLS.US,D,20191022,000000,7.47251,7.49425,7.39964,7.47529,36992.325019977,0
+TGLS.US,D,20191023,000000,7.52245,7.71177,7.49425,7.57942,118083.32912436,0
+TGLS.US,D,20191024,000000,7.62678,7.66461,7.4186,7.61716,41595.590515996,0
+TGLS.US,D,20191025,000000,7.61716,7.86317,7.57942,7.85373,49049.4558706,0
+TGLS.US,D,20191028,000000,7.90119,7.94834,7.82544,7.91042,62844.143172127,0
+TGLS.US,D,20191029,000000,7.86435,8.10927,7.86435,8.08078,59421.408783621,0
+TGLS.US,D,20191030,000000,8.15653,8.16596,7.69281,8.05259,136416.81605937,0
+TGLS.US,D,20191031,000000,8.05259,8.05259,7.76856,7.9957,28541.253354419,0
+TGLS.US,D,20191101,000000,8.02052,8.07135,7.91985,8.02409,39473.253448138,0
+TGLS.US,D,20191104,000000,7.98627,8.21331,7.98627,8.15653,25657.413285469,0
+TGLS.US,D,20191105,000000,8.20389,8.28906,8.15653,8.28906,27424.180830331,0
+TGLS.US,D,20191106,000000,8.24171,8.41207,7.80638,8.41207,221436.20866145,0
+TGLS.US,D,20191107,000000,8.10927,8.44989,8.10927,8.36471,128443.19468815,0
+TGLS.US,D,20191108,000000,8.41207,8.41207,8.04275,8.07135,61854.99509399,0
+TGLS.US,D,20191111,000000,8.10927,8.10927,7.93901,7.9957,48962.82986783,0
+TGLS.US,D,20191112,000000,7.93901,8.01943,7.80638,7.82544,48358.462406646,0
+TGLS.US,D,20191113,000000,7.83477,7.8442,7.69281,7.75446,108668.29135821,0
+TGLS.US,D,20191114,000000,7.76856,7.79446,7.57942,7.60772,68411.374768735,0
+TGLS.US,D,20191115,000000,7.5699,7.62678,7.33332,7.42803,161690.456007,0
+TGLS.US,D,20191118,000000,7.34285,7.4468,7.29797,7.33332,30061.237519297,0
+TGLS.US,D,20191119,000000,7.30503,7.79694,7.29539,7.36161,73420.573742849,0
+TGLS.US,D,20191120,000000,7.78762,7.78762,7.3902,7.49425,60630.143705989,0
+TGLS.US,D,20191121,000000,7.49425,7.49425,7.32379,7.3902,73360.136996731,0
+TGLS.US,D,20191122,000000,7.42803,7.55104,7.37104,7.54151,86623.988211518,0
+TGLS.US,D,20191125,000000,7.52245,7.74006,7.47579,7.67394,42193.914302568,0
+TGLS.US,D,20191126,000000,7.67394,7.75892,7.55104,7.57942,108919.1038546,0
+TGLS.US,D,20191127,000000,7.64674,7.71415,7.50239,7.70461,83369.469433041,0
+TGLS.US,D,20191129,000000,7.71415,7.90685,7.56007,7.71415,27161.280984716,0
+TGLS.US,D,20191202,000000,7.70461,7.75276,7.61785,7.70461,96549.716482365,0
+TGLS.US,D,20191203,000000,7.65637,7.77202,7.60812,7.68515,40372.753686201,0
+TGLS.US,D,20191204,000000,7.67553,7.82991,7.60812,7.60812,153197.07861915,0
+TGLS.US,D,20191205,000000,7.58896,7.75276,7.5697,7.66609,61844.92230297,0
+TGLS.US,D,20191206,000000,7.64674,8.18621,7.64674,8.05129,112114.19316606,0
+TGLS.US,D,20191209,000000,7.89721,7.89721,7.73331,7.86833,55106.225110767,0
+TGLS.US,D,20191210,000000,7.85869,8.11781,7.7622,7.88749,30114.623311702,0
+TGLS.US,D,20191211,000000,7.82991,8.04147,7.81998,7.85869,27476.559343634,0
+TGLS.US,D,20191212,000000,7.90685,8.06093,7.81869,7.98388,59562.427857897,0
+TGLS.US,D,20191213,000000,7.99342,7.99342,7.85869,7.89721,44423.022955236,0
+TGLS.US,D,20191216,000000,7.93574,7.955,7.74314,7.78156,33113.293198277,0
+TGLS.US,D,20191217,000000,7.72368,7.87775,7.72368,7.79138,27515.84322861,0
+TGLS.US,D,20191218,000000,7.86833,7.88749,7.75276,7.84897,51415.554481135,0
+TGLS.US,D,20191219,000000,7.89721,7.89721,7.77202,7.80072,36027.351640286,0
+TGLS.US,D,20191220,000000,7.78156,7.80856,7.68515,7.68515,23976.264464276,0
+TGLS.US,D,20191223,000000,7.70461,7.81045,7.68515,7.70461,22215.540594026,0
+TGLS.US,D,20191224,000000,7.82991,7.98388,7.67553,7.96442,36652.871962612,0
+TGLS.US,D,20191226,000000,7.97416,7.97416,7.66629,7.81045,98338.64416747,0
+TGLS.US,D,20191227,000000,7.75276,7.83924,7.68515,7.69489,43075.283516795,0
+TGLS.US,D,20191230,000000,7.68515,7.91151,7.68515,7.84897,30785.471193617,0
+TGLS.US,D,20191231,000000,7.89721,7.98388,7.79138,7.94536,80922.788494348,0
+TGLS.US,D,20200102,000000,7.94536,7.97416,7.70461,7.70461,27963.075149887,0
+TGLS.US,D,20200103,000000,7.74979,7.97802,7.65637,7.66609,25187.013944848,0
+TGLS.US,D,20200106,000000,7.69489,7.78156,7.62758,7.70461,20157.669388694,0
+TGLS.US,D,20200107,000000,7.64674,7.79138,7.60812,7.66609,47181.960415542,0
+TGLS.US,D,20200108,000000,7.67553,7.71901,7.46367,7.5697,45811.053557755,0
+TGLS.US,D,20200109,000000,7.63711,7.71177,7.57942,7.62758,31089.669482412,0
+TGLS.US,D,20200110,000000,7.67553,7.70461,7.57942,7.66609,20643.177915845,0
+TGLS.US,D,20200113,000000,7.67245,7.69013,7.60812,7.64674,26272.860816775,0
+TGLS.US,D,20200114,000000,7.66609,7.70461,7.61785,7.62758,26111.69616046,0
+TGLS.US,D,20200115,000000,7.61785,7.72368,7.52145,7.52145,53690.997972494,0
+TGLS.US,D,20200116,000000,7.59858,7.73341,7.4735,7.63711,48161.03570266,0
+TGLS.US,D,20200117,000000,7.60812,7.62281,7.52542,7.57942,77353.998636056,0
+TGLS.US,D,20200121,000000,7.61785,7.61785,7.54081,7.58896,63336.702652992,0
+TGLS.US,D,20200122,000000,7.55054,7.62758,7.54081,7.56007,54716.408098303,0
+TGLS.US,D,20200123,000000,7.56007,7.56007,7.30969,7.52145,21264.669121763,0
+TGLS.US,D,20200124,000000,7.65637,7.79138,7.56007,7.73341,138634.84464192,0
+TGLS.US,D,20200127,000000,7.56007,7.71415,7.43478,7.57942,51177.83661307,0
+TGLS.US,D,20200128,000000,7.5828,7.61288,7.51202,7.5697,15293.518605264,0
+TGLS.US,D,20200129,000000,7.59858,7.78156,7.50239,7.50239,29466.942849133,0
+TGLS.US,D,20200130,000000,7.64674,7.64674,7.44441,7.50239,22295.115643081,0
+TGLS.US,D,20200131,000000,7.52919,7.52919,7.27117,7.29043,32562.311529497,0
+TGLS.US,D,20200203,000000,7.32895,7.45404,7.22302,7.23266,32968.245007593,0
+TGLS.US,D,20200204,000000,7.24218,7.35695,7.23266,7.29043,30819.718683083,0
+TGLS.US,D,20200205,000000,7.26164,7.53108,7.26164,7.48303,32302.433521188,0
+TGLS.US,D,20200206,000000,7.53595,7.57942,7.35774,7.46367,10565.3505006,0
+TGLS.US,D,20200207,000000,7.46367,7.54081,7.34027,7.4735,14259.042967537,0
+TGLS.US,D,20200210,000000,7.50239,7.5697,7.45404,7.46367,19118.157355457,0
+TGLS.US,D,20200211,000000,7.51202,7.59858,7.48303,7.55054,14412.149391037,0
+TGLS.US,D,20200212,000000,7.56007,7.63711,7.53108,7.57942,19030.524073586,0
+TGLS.US,D,20200213,000000,7.60812,7.68515,7.51738,7.61785,27535.98881065,0
+TGLS.US,D,20200214,000000,7.62281,7.80072,7.60812,7.74304,37135.358652457,0
+TGLS.US,D,20200218,000000,7.7622,7.82991,7.65637,7.74304,31480.493773978,0
+TGLS.US,D,20200219,000000,7.78156,7.82991,7.63711,7.64674,40978.128426486,0
+TGLS.US,D,20200220,000000,7.60812,7.777,7.55054,7.66609,15776.005295109,0
+TGLS.US,D,20200221,000000,7.68515,7.75276,7.55054,7.55054,22683.925376443,0
+TGLS.US,D,20200224,000000,7.48303,7.54081,7.28904,7.43478,19252.12547602,0
+TGLS.US,D,20200225,000000,7.46367,7.49276,7.01116,7.0208,40943.880937019,0
+TGLS.US,D,20200226,000000,7.04948,7.13635,6.828,6.97255,78905.208453095,0
+TGLS.US,D,20200227,000000,6.81847,6.95339,6.56809,6.89064,149424.81838226,0
+TGLS.US,D,20200228,000000,6.91487,7.26164,6.19252,7.0208,109904.22281633,0
+TGLS.US,D,20200302,000000,6.7318,6.78967,5.68214,5.87463,233146.83550099,0
+TGLS.US,D,20200303,000000,5.87463,5.90085,5.25832,5.32573,229937.6442821,0
+TGLS.US,D,20200304,000000,5.17165,5.52796,4.91175,5.29675,154352.42774911,0
+TGLS.US,D,20200305,000000,5.17165,5.31611,5.00795,5.00795,45790.907975716,0
+TGLS.US,D,20200306,000000,5.00795,5.01519,4.23745,4.91165,342461.80004266,0
+TGLS.US,D,20200309,000000,4.95989,5.20849,4.37228,4.61303,129157.35557145,0
+TGLS.US,D,20200310,000000,4.59376,5.0704,3.65966,4.51682,268331.09453293,0
+TGLS.US,D,20200311,000000,4.40126,4.52646,4.23745,4.3818,79562.961706684,0
+TGLS.US,D,20200312,000000,4.23745,4.23745,3.6815,3.88125,144753.05790731,0
+TGLS.US,D,20200313,000000,3.90031,4.14126,3.77522,3.77522,76765.747640504,0
+TGLS.US,D,20200316,000000,3.66939,5.0561,2.69677,2.78324,139420.52234146,0
+TGLS.US,D,20200317,000000,2.84102,3.62362,2.84102,2.95678,168992.2222172,0
+TGLS.US,D,20200318,000000,2.91826,3.03848,2.14766,2.31148,153703.74000744,0
+TGLS.US,D,20200319,000000,2.42683,2.52324,2.07053,2.40767,117101.23199993,0
+TGLS.US,D,20200320,000000,2.40767,2.64842,2.12831,2.5136,245216.05370084,0
+TGLS.US,D,20200323,000000,2.44629,2.44629,2.12831,2.20525,73252.35813282,0
+TGLS.US,D,20200324,000000,2.3498,2.88907,2.2391,2.77847,145452.10960408,0
+TGLS.US,D,20200325,000000,2.79287,3.31299,2.77361,3.27456,85897.739978995,0
+TGLS.US,D,20200326,000000,3.32261,4.19894,3.29372,3.69799,187185.69735705,0
+TGLS.US,D,20200327,000000,3.36133,4.24719,3.34187,4.14126,128782.64774551,0
+TGLS.US,D,20200330,000000,4.20916,4.79103,3.41385,3.48176,108496.04663177,0
+TGLS.US,D,20200331,000000,3.49139,3.84054,3.49139,3.74365,92436.995909007,0
+TGLS.US,D,20200401,000000,3.66611,3.76301,2.85125,2.8707,77201.899491657,0
+TGLS.US,D,20200402,000000,2.8707,3.08306,2.81739,2.8999,35895.398077928,0
+TGLS.US,D,20200403,000000,2.99689,3.04494,2.71554,2.71554,30921.453872383,0
+TGLS.US,D,20200406,000000,2.85125,3.14223,2.85125,3.00641,70240.593617919,0
+TGLS.US,D,20200407,000000,3.2005,3.39429,2.93851,2.98705,41499.899001309,0
+TGLS.US,D,20200408,000000,3.04533,3.14441,3.00641,3.0646,32659.010323287,0
+TGLS.US,D,20200409,000000,3.12783,3.48176,3.12207,3.37503,138443.46161254,0
+TGLS.US,D,20200413,000000,3.4332,3.4332,3.2975,3.32639,38727.866912678,0
+TGLS.US,D,20200414,000000,3.35567,3.50817,3.2005,3.21976,62928.754616693,0
+TGLS.US,D,20200415,000000,3.21976,3.34445,3.01605,3.15195,32245.018612376,0
+TGLS.US,D,20200416,000000,3.19077,3.19077,2.98705,3.1326,99371.105246993,0
+TGLS.US,D,20200417,000000,3.21023,3.29343,3.01605,3.17131,105876.11368754,0
+TGLS.US,D,20200420,000000,3.1458,3.16159,3.02587,3.12287,34616.153618422,0
+TGLS.US,D,20200421,000000,3.11314,3.11314,2.92888,3.08405,45266.115563587,0
+TGLS.US,D,20200422,000000,3.11314,3.11314,2.95817,3.07432,15627.935267119,0
+TGLS.US,D,20200423,000000,3.08405,3.41862,3.00641,3.37503,73889.965804369,0
+TGLS.US,D,20200424,000000,3.35567,3.35567,3.16257,3.25382,27211.644939814,0
+TGLS.US,D,20200427,000000,3.37503,3.41375,3.27814,3.41375,55807.29136574,0
+TGLS.US,D,20200428,000000,3.47193,3.55919,3.41385,3.53983,50301.503794353,0
+TGLS.US,D,20200429,000000,3.58848,4.08298,3.58848,3.84064,156490.88128261,0
+TGLS.US,D,20200430,000000,3.86963,3.96672,3.68557,3.91818,37046.718091483,0
+TGLS.US,D,20200501,000000,3.96672,3.96672,3.73382,3.96672,55840.531576105,0
+TGLS.US,D,20200504,000000,3.90845,3.9568,3.69193,3.84064,55241.200510431,0
+TGLS.US,D,20200505,000000,3.92781,3.93744,3.74365,3.88899,34371.384796642,0
+TGLS.US,D,20200506,000000,3.92781,3.92781,3.77254,3.92781,42905.053348562,0
+TGLS.US,D,20200507,000000,3.92781,3.93744,3.78217,3.84064,151435.3474698,0
+TGLS.US,D,20200508,000000,3.68557,4.26724,3.53983,4.04426,177315.3694368,0
+TGLS.US,D,20200511,000000,4.08298,4.39332,3.94717,4.00544,105962.73969031,0
+TGLS.US,D,20200512,000000,4.01507,4.11197,3.87937,3.9569,46830.420008952,0
+TGLS.US,D,20200513,000000,3.89872,3.91818,3.4621,3.58848,72601.655832945,0
+TGLS.US,D,20200514,000000,3.6272,3.63682,3.47193,3.47193,46498.017905301,0
+TGLS.US,D,20200515,000000,3.51085,3.68557,3.37503,3.40412,63455.561587025,0
+TGLS.US,D,20200518,000000,3.41375,3.63682,3.41375,3.56892,54760.72837879,0
+TGLS.US,D,20200519,000000,3.56892,3.63474,3.34585,3.38476,37660.151064586,0
+TGLS.US,D,20200520,000000,3.39429,3.53021,3.37503,3.49139,32507.918457991,0
+TGLS.US,D,20200521,000000,3.52047,3.6272,3.52047,3.56892,19122.186471865,0
+TGLS.US,D,20200522,000000,3.55919,3.59811,3.40412,3.59811,12859.932294896,0
+TGLS.US,D,20200526,000000,3.69501,3.82108,3.57865,3.65619,68730.68224406,0
+TGLS.US,D,20200527,000000,3.75636,4.36423,3.73382,4.34478,245140.5077682,0
+TGLS.US,D,20200528,000000,4.42231,5.05282,4.26724,4.26724,166198.02998832,0
+TGLS.US,D,20200529,000000,4.54839,4.8491,4.36433,4.76174,74064.22508901,0
+TGLS.US,D,20200601,000000,5.04319,5.09303,4.78129,4.97519,210043.88201813,0
+TGLS.US,D,20200602,000000,5.0141,5.07208,4.56795,4.56795,230060.53233255,0
+TGLS.US,D,20200603,000000,4.56795,5.05282,4.56795,5.05282,188339.0319288,0
+TGLS.US,D,20200604,000000,5.13045,5.38252,4.8492,5.18863,161361.07574065,0
+TGLS.US,D,20200605,000000,5.40198,5.56569,5.07208,5.36326,206800.44330977,0
+TGLS.US,D,20200608,000000,5.50871,5.53769,5.13045,5.43116,138601.60443156,0
+TGLS.US,D,20200609,000000,5.33407,5.45042,5.1789,5.43116,72155.43119077,0
+TGLS.US,D,20200610,000000,5.21782,5.40198,5.14009,5.32435,104883.94377209,0
+TGLS.US,D,20200611,000000,5.111,5.16481,4.79103,4.81039,153376.3742993,0
+TGLS.US,D,20200612,000000,4.89755,5.0141,4.60667,4.65521,122431.75300757,0
+TGLS.US,D,20200615,000000,4.56795,4.95603,4.46103,4.63575,39306.04511721,0
+TGLS.US,D,20200616,000000,4.81039,5.111,4.73285,5.082,92569.956750468,0
+TGLS.US,D,20200617,000000,5.1789,5.1789,4.82001,5.04319,39976.892999125,0
+TGLS.US,D,20200618,000000,4.95603,5.09174,4.63575,5.07208,39010.912340332,0
+TGLS.US,D,20200619,000000,5.07208,5.13045,4.98481,5.07208,206220.25054704,0
+TGLS.US,D,20200622,000000,5.05282,5.111,4.87838,4.88802,80932.861285368,0
+TGLS.US,D,20200623,000000,4.93647,5.0141,4.80075,4.98481,161108.24868605,0
+TGLS.US,D,20200624,000000,4.96555,5.37269,4.8491,5.28572,89959.089318152,0
+TGLS.US,D,20200625,000000,5.28572,5.33407,5.09174,5.33407,18187.431465234,0
+TGLS.US,D,20200626,000000,5.21772,5.25654,5.04319,5.09174,66394.802006584,0
+TGLS.US,D,20200629,000000,5.13045,5.39225,5.13045,5.29516,41736.609590272,0
+TGLS.US,D,20200630,000000,5.30489,5.31461,5.03346,5.28572,29899.06558388,0
+TGLS.US,D,20200701,000000,5.20799,5.28572,5.12083,5.13045,24286.506427684,0
+TGLS.US,D,20200702,000000,5.23708,5.52796,5.21772,5.46988,60256.443159158,0
+TGLS.US,D,20200706,000000,5.52796,5.72215,5.46016,5.69287,47818.560807989,0
+TGLS.US,D,20200707,000000,5.64183,5.64183,5.31045,5.35929,15826.369250208,0
+TGLS.US,D,20200708,000000,5.31045,5.60282,5.16431,5.52479,36664.959311836,0
+TGLS.US,D,20200709,000000,5.33586,5.43236,5.30061,5.43236,1216.793155184,0
+TGLS.US,D,20200710,000000,5.36793,5.50533,5.36793,5.44685,8014.9198144032,0
+TGLS.US,D,20200713,000000,5.37855,5.41776,4.71598,4.7259,60408.542303555,0
+TGLS.US,D,20200714,000000,5.21306,5.28126,4.73553,4.82815,39131.785832569,0
+TGLS.US,D,20200715,000000,4.92068,5.01073,4.91095,4.93051,8660.5857187682,0
+TGLS.US,D,20200716,000000,5.35929,5.35929,4.95007,5.14465,9688.0104027812,0
+TGLS.US,D,20200717,000000,5.10583,5.14088,4.79401,5.00844,36946.997460388,0
+TGLS.US,D,20200720,000000,4.96943,5.06672,4.88186,5.06672,2914.0584420094,0
+TGLS.US,D,20200721,000000,5.01797,5.10583,4.95979,5.01797,13295.076866948,0
+TGLS.US,D,20200722,000000,4.90122,5.1935,4.90122,5.05708,16777.240722471,0
+TGLS.US,D,20200723,000000,5.11566,5.14465,4.88464,4.98889,7221.1838820481,0
+TGLS.US,D,20200724,000000,4.96953,5.07654,4.96943,5.07654,4829.903293963,0
+TGLS.US,D,20200727,000000,4.75499,5.12549,4.75499,4.98889,6134.3297310187,0
+TGLS.US,D,20200728,000000,5.16431,5.18377,4.88186,5.15448,5585.3626204431,0
+TGLS.US,D,20200729,000000,5.15448,5.16431,4.94004,5.01797,14045.499797918,0
+TGLS.US,D,20200730,000000,4.98889,5.11566,4.88186,4.95979,17287.931227172,0
+TGLS.US,D,20200731,000000,4.93051,5.04756,4.74536,4.82329,37136.36593156,0
+TGLS.US,D,20200803,000000,4.8623,5.03773,4.8623,4.96943,5902.6555375648,0
+TGLS.US,D,20200804,000000,5.00844,5.01797,4.71598,4.99861,20196.953273671,0
+TGLS.US,D,20200805,000000,5.04756,5.14465,4.93051,5.01797,60557.619610647,0
+TGLS.US,D,20200806,000000,5.18377,5.5638,5.03773,5.52479,103587.57556786,0
+TGLS.US,D,20200807,000000,5.60282,5.60282,5.14465,5.28126,22382.748924954,0
+TGLS.US,D,20200810,000000,5.40794,5.55407,5.35929,5.45658,24435.583734775,0
+TGLS.US,D,20200811,000000,5.47604,5.60282,5.35929,5.55407,20865.786597381,0
+TGLS.US,D,20200812,000000,5.60282,5.69535,5.37855,5.4274,25826.636174601,0
+TGLS.US,D,20200813,000000,5.50533,5.61454,5.40794,5.50533,27043.429329785,0
+TGLS.US,D,20200814,000000,5.52479,5.60282,5.40794,5.50533,27013.210956726,0
+TGLS.US,D,20200817,000000,5.54424,5.56876,5.23252,5.45658,20327.899556928,0
+TGLS.US,D,20200818,000000,5.3981,5.4128,5.31045,5.32017,5784.8038826339,0
+TGLS.US,D,20200819,000000,5.32017,5.32017,5.20332,5.2618,19331.700525075,0
+TGLS.US,D,20200820,000000,5.24224,5.24224,5.00844,5.15448,27086.74233117,0
+TGLS.US,D,20200821,000000,5.12549,5.22258,4.96943,5.1935,23817.114366164,0
+TGLS.US,D,20200824,000000,5.16431,5.38351,5.1103,5.1935,66850.092160676,0
+TGLS.US,D,20200825,000000,5.1935,5.3981,5.14465,5.37855,21920.407817147,0
+TGLS.US,D,20200826,000000,5.30061,5.49579,5.19846,5.49579,31716.19708384,0
+TGLS.US,D,20200827,000000,5.49579,5.59298,5.22258,5.48587,50208.834116972,0
+TGLS.US,D,20200828,000000,5.36415,5.50533,5.28126,5.48587,14735.48598277,0
+TGLS.US,D,20200831,000000,5.33973,5.50533,5.33001,5.36882,29519.321362436,0
+TGLS.US,D,20200901,000000,5.36882,5.47604,5.34946,5.3981,39818.750180115,0
+TGLS.US,D,20200902,000000,5.40307,5.44685,5.33011,5.35929,13119.810303205,0
+TGLS.US,D,20200903,000000,5.35929,5.43722,5.1935,5.24224,14782.828100564,0
+TGLS.US,D,20200904,000000,5.25207,5.2618,5.17413,5.18377,11523.272926577,0
+TGLS.US,D,20200908,000000,5.33873,5.33873,5.16431,5.25207,11488.018158008,0
+TGLS.US,D,20200909,000000,5.18377,5.21792,5.01797,5.03773,20520.289865404,0
+TGLS.US,D,20200910,000000,5.0279,5.14465,4.94501,5.10583,16789.328071695,0
+TGLS.US,D,20200911,000000,5.08638,5.12549,4.97905,5.01797,11945.322870303,0
+TGLS.US,D,20200914,000000,5.05708,5.17413,4.8914,4.94997,90876.72058005,0
+TGLS.US,D,20200915,000000,4.98889,5.0279,4.88186,4.98889,10490.811847054,0
+TGLS.US,D,20200916,000000,5.04934,5.06672,4.93051,5.04756,34404.625007008,0
+TGLS.US,D,20200917,000000,5.01797,5.18377,5.01797,5.17413,30555.811558366,0
+TGLS.US,D,20200918,000000,5.02462,5.16431,4.96943,5.14465,29303.763634613,0
+TGLS.US,D,20200921,000000,5.16431,5.16431,4.85248,5.07654,13152.043234468,0
+TGLS.US,D,20200922,000000,4.99961,5.03773,4.94004,5.03773,2226.0868153615,0
+TGLS.US,D,20200923,000000,4.96943,5.04756,4.87204,5.04756,19980.388266747,0
+TGLS.US,D,20200924,000000,5.03773,5.14465,4.88186,5.14465,49893.555758054,0
+TGLS.US,D,20200925,000000,5.01797,5.13502,4.92068,5.10583,10086.892927162,0
+TGLS.US,D,20200928,000000,4.88186,5.13502,4.88186,5.13502,16532.471900691,0
+TGLS.US,D,20200929,000000,5.05908,5.30885,4.98729,5.04458,42706.619365473,0
+TGLS.US,D,20200930,000000,5.04458,5.33547,5.04458,5.19151,28306.557323659,0
+TGLS.US,D,20201001,000000,5.23052,5.23052,4.96615,5.14237,45965.167260357,0
+TGLS.US,D,20201002,000000,5.12291,5.14237,4.90728,5.14237,139467.86445926,0
+TGLS.US,D,20201005,000000,5.19151,5.26488,5.04458,5.0543,10236.977513357,0
+TGLS.US,D,20201006,000000,5.0543,5.21097,5.04458,5.13274,42836.558369627,0
+TGLS.US,D,20201007,000000,5.16639,5.41678,5.16639,5.39702,33322.807251487,0
+TGLS.US,D,20201008,000000,5.29903,5.4265,5.10325,5.40694,46031.647681087,0
+TGLS.US,D,20201009,000000,5.41409,5.51465,5.34807,5.4265,57043.222823862,0
+TGLS.US,D,20201012,000000,5.48527,6.21993,5.19151,6.07289,197901.13244384,0
+TGLS.US,D,20201013,000000,6.07289,6.31792,5.77904,5.96528,1469325.0770025,0
+TGLS.US,D,20201014,000000,5.975,6.10248,5.58316,5.84763,187497.95387865,0
+TGLS.US,D,20201015,000000,5.74975,6.21993,5.64203,5.84763,129463.56841845,0
+TGLS.US,D,20201016,000000,5.89667,6.09752,5.6321,5.81835,153458.97118566,0
+TGLS.US,D,20201019,000000,5.91623,5.975,5.59298,5.6321,75667.813419353,0
+TGLS.US,D,20201020,000000,5.64203,5.80902,5.64203,5.70071,39923.50720672,0
+TGLS.US,D,20201021,000000,5.72036,5.84763,5.4952,5.60282,36671.002986448,0
+TGLS.US,D,20201022,000000,5.62238,5.77904,5.48537,5.5636,42698.561132657,0
+TGLS.US,D,20201023,000000,5.53421,5.64084,5.17185,5.34807,89874.477873587,0
+TGLS.US,D,20201026,000000,5.48805,5.48805,5.29903,5.36763,33212.00655027,0
+TGLS.US,D,20201027,000000,5.31879,5.31879,5.11308,5.17185,65372.413718081,0
+TGLS.US,D,20201028,000000,5.12291,5.12291,4.89745,4.99544,132215.45492505,0
+TGLS.US,D,20201029,000000,5.01986,5.01986,4.12378,4.56457,463945.70341528,0
+TGLS.US,D,20201030,000000,4.62325,4.62811,4.33912,4.41745,59655.097535279,0
+TGLS.US,D,20201102,000000,4.55474,4.93667,4.55474,4.90728,59099.07947099,0
+TGLS.US,D,20201103,000000,4.90728,5.12291,4.82905,5.07376,44754.417779785,0
+TGLS.US,D,20201104,000000,5.10325,5.10325,4.88782,4.91711,20313.7976495,0
+TGLS.US,D,20201105,000000,4.90728,5.37746,4.90728,5.2893,79021.045549822,0
+TGLS.US,D,20201106,000000,5.48527,5.58604,5.19151,5.21097,97130.916524203,0
+TGLS.US,D,20201109,000000,5.67132,5.83294,5.29039,5.67132,177259.9690862,0
+TGLS.US,D,20201110,000000,5.64203,5.98474,5.53421,5.975,130631.00489763,0
+TGLS.US,D,20201111,000000,6.02395,6.07289,5.74002,5.77904,53471.411128264,0
+TGLS.US,D,20201112,000000,5.77904,5.85747,5.66159,5.79879,37193.780840372,0
+TGLS.US,D,20201113,000000,5.75461,5.94552,5.70071,5.92606,23933.958741993,0
+TGLS.US,D,20201116,000000,5.96528,6.18081,5.90631,6.01422,132985.01615895,0
+TGLS.US,D,20201117,000000,6.00439,6.33737,5.92805,6.17088,70271.81927008,0
+TGLS.US,D,20201118,000000,5.98474,6.24921,5.68115,5.76434,155895.57933334,0
+TGLS.US,D,20201119,000000,5.73019,6.12194,5.73019,6.02395,62069.54554271,0
+TGLS.US,D,20201120,000000,6.01422,6.01422,5.82093,5.82808,71858.283855688,0
+TGLS.US,D,20201123,000000,5.90631,6.17088,5.83791,6.05343,122396.49823901,0
+TGLS.US,D,20201124,000000,6.06307,6.06307,5.89667,5.95535,87537.590357008,0
+TGLS.US,D,20201125,000000,5.95535,6.10248,5.87712,6.02395,44621.456938324,0
+TGLS.US,D,20201127,000000,6.02395,6.05751,5.66159,5.68115,117938.28093367,0
+TGLS.US,D,20201130,000000,5.73019,5.92408,5.67132,5.74002,132422.95442005,0
+TGLS.US,D,20201201,000000,5.73019,5.91623,5.70071,5.88685,57046.244661167,0
+TGLS.US,D,20201202,000000,5.69087,5.89667,5.69087,5.89667,30761.296495169,0
+TGLS.US,D,20201203,000000,5.84763,5.96528,5.77914,5.89667,48236.581635308,0
+TGLS.US,D,20201204,000000,5.93579,6.05343,5.90988,6.02395,50171.564790198,0
+TGLS.US,D,20201207,000000,6.03368,6.07289,5.92606,6.07289,44589.224007061,0
+TGLS.US,D,20201208,000000,6.03299,6.06307,5.94552,5.975,39000.839549312,0
+TGLS.US,D,20201209,000000,6.02395,6.04341,5.36763,5.40694,251659.61811616,0
+TGLS.US,D,20201210,000000,5.40694,5.92606,5.40694,5.86719,97215.52796877,0
+TGLS.US,D,20201211,000000,5.88685,6.07289,5.7693,6.04361,86996.681479248,0
+TGLS.US,D,20201214,000000,6.26887,6.75851,6.21943,6.58229,184741.03097655,0
+TGLS.US,D,20201215,000000,6.6901,6.99369,6.47457,6.99369,94391.117366835,0
+TGLS.US,D,20201216,000000,7.0329,7.09178,6.88588,6.92509,85861.477931324,0
+TGLS.US,D,20201217,000000,6.95457,7.05216,6.81737,6.90553,68204.88255283,0
+TGLS.US,D,20201218,000000,6.95457,7.03996,6.57256,6.72922,155691.10167564,0
+TGLS.US,D,20201221,000000,6.75851,7.04264,6.61177,6.70976,135444.79172597,0
+TGLS.US,D,20201222,000000,6.79772,6.86702,6.67024,6.85659,102676.99525967,0
+TGLS.US,D,20201223,000000,6.86652,6.90553,6.81737,6.8272,54206.724872704,0
+TGLS.US,D,20201224,000000,6.85659,7.01335,6.79365,6.95457,17917.480665905,0
+TGLS.US,D,20201228,000000,6.96431,7.17984,6.95457,7.05236,75537.874415197,0
+TGLS.US,D,20201229,000000,7.11123,7.11123,6.56273,6.85659,126967.53080376,0
+TGLS.US,D,20201230,000000,6.94217,7.03062,6.83396,6.83396,44322.295045038,0
+TGLS.US,D,20201231,000000,6.79474,6.92251,6.75344,6.79474,39495.413588381,0
+TGLS.US,D,20210104,000000,6.8142,6.8142,6.39147,6.47993,138978.32681569,0
+TGLS.US,D,20210105,000000,6.539,6.9235,6.539,6.90276,38140.623196227,0
+TGLS.US,D,20210106,000000,6.87336,6.99121,6.74719,6.8831,69122.513814728,0
+TGLS.US,D,20210107,000000,6.89282,7.0208,6.85362,6.85362,40074.599072016,0
+TGLS.US,D,20210108,000000,6.86354,6.92737,6.69636,6.77499,49245.875295485,0
+TGLS.US,D,20210111,000000,6.73557,6.83177,6.58795,6.65694,55417.474353276,0
+TGLS.US,D,20210112,000000,6.68642,6.90276,6.65694,6.8142,26883.271952571,0
+TGLS.US,D,20210113,000000,6.87336,6.87336,6.72574,6.72574,30035.048262646,0
+TGLS.US,D,20210114,000000,6.78491,6.86354,6.68642,6.75523,32979.325077715,0
+TGLS.US,D,20210115,000000,6.84368,6.8831,6.75523,6.87336,44434.103025358,0
+TGLS.US,D,20210119,000000,6.87336,7.01097,6.72574,6.94217,91248.406568678,0
+TGLS.US,D,20210120,000000,7.06001,7.32557,6.93224,7.23702,158469.17743888,0
+TGLS.US,D,20210121,000000,7.27633,7.38464,7.11679,7.20754,57096.608616266,0
+TGLS.US,D,20210122,000000,7.20754,7.2273,7.0208,7.15839,90326.746190372,0
+TGLS.US,D,20210125,000000,7.16832,7.27633,6.89282,7.10935,95281.552092981,0
+TGLS.US,D,20210126,000000,7.14857,7.14857,6.95209,7.06984,73992.70827277,0
+TGLS.US,D,20210127,000000,7.04036,7.11293,6.8831,6.90276,52497.372236656,0
+TGLS.US,D,20210128,000000,6.89282,7.00114,6.79375,6.8831,23975.257185173,0
+TGLS.US,D,20210129,000000,6.91258,6.91258,6.49958,6.6765,38090.259241128,0
+TGLS.US,D,20210201,000000,6.71592,6.96173,6.68642,6.8831,47244.411719864,0
+TGLS.US,D,20210202,000000,6.95199,7.01097,6.85362,6.90276,28132.298039018,0
+TGLS.US,D,20210203,000000,6.97155,6.99041,6.78491,6.95199,59422.416062724,0
+TGLS.US,D,20210204,000000,6.91258,7.07976,6.91258,7.03062,64799.271909058,0
+TGLS.US,D,20210205,000000,7.07976,7.07976,6.91755,7.03062,48175.137610087,0
+TGLS.US,D,20210208,000000,7.05028,7.06984,6.99121,7.05028,35947.776591231,0
+TGLS.US,D,20210209,000000,6.96173,7.07976,6.8831,7.03062,28443.547281528,0
+TGLS.US,D,20210210,000000,7.04036,7.09952,7.0209,7.03062,32196.669215481,0
+TGLS.US,D,20210211,000000,6.98138,7.06984,6.85371,7.03062,60941.3929485,0
+TGLS.US,D,20210212,000000,7.05028,7.2254,6.98446,7.15839,62673.913003894,0
+TGLS.US,D,20210216,000000,7.13873,7.2273,7.13873,7.20754,73297.685692409,0
+TGLS.US,D,20210217,000000,7.21746,7.32885,7.21746,7.27633,61964.788516104,0
+TGLS.US,D,20210218,000000,7.31575,7.41414,7.22014,7.38464,122608.02685042,0
+TGLS.US,D,20210219,000000,7.42396,7.58122,7.19761,7.20754,59852.524239266,0
+TGLS.US,D,20210222,000000,7.21746,7.62063,7.15343,7.32557,71936.851625642,0
+TGLS.US,D,20210223,000000,7.14857,7.14857,7.12891,7.14857,28323.681068393,0
+TGLS.US,D,20210224,000000,7.2273,7.38464,7.17825,7.32557,64806.322862772,0
+TGLS.US,D,20210225,000000,7.38464,7.52215,7.13873,7.46327,63641.90822089,0
+TGLS.US,D,20210226,000000,7.5419,7.5419,7.23702,7.2666,52332.178463931,0
+TGLS.US,D,20210301,000000,7.50259,7.53207,7.24695,7.27633,53845.111675096,0
+TGLS.US,D,20210302,000000,7.53207,7.75198,7.39438,7.57138,267424.54334115,0
+TGLS.US,D,20210303,000000,7.75812,8.3383,7.60088,8.24985,249580.59404969,0
+TGLS.US,D,20210304,000000,8.25968,8.69034,8.12198,8.5449,210200.01027893,0
+TGLS.US,D,20210305,000000,8.3383,8.6138,8.07293,8.60387,116567.37407589,0
+TGLS.US,D,20210308,000000,8.51542,9.55743,8.51542,9.53758,330234.43902381,0
+TGLS.US,D,20210309,000000,9.53758,9.73514,9.36106,9.63586,163370.59754908,0
+TGLS.US,D,20210310,000000,9.616,9.63586,9.43065,9.53758,88306.144311814,0
+TGLS.US,D,20210311,000000,9.53758,9.70535,9.39868,9.68549,149031.97953249,0
+TGLS.US,D,20210312,000000,9.68549,9.82349,9.6309,9.78378,159045.34108521,0
+TGLS.US,D,20210315,000000,9.82349,10.2265,9.5475,10.1779,462199.08145246,0
+TGLS.US,D,20210316,000000,10.2077,10.4231,10.0389,10.4231,314558.1543598,0
+TGLS.US,D,20210317,000000,10.3705,10.718,10.2365,10.4231,198839.91656688,0
+TGLS.US,D,20210318,000000,10.4916,10.6694,10.3933,10.4916,387262.55266114,0
+TGLS.US,D,20210319,000000,10.3933,10.7666,10.0787,10.718,283408.04813127,0
+TGLS.US,D,20210322,000000,10.8162,10.9146,10.3735,10.5413,164423.20421065,0
+TGLS.US,D,20210323,000000,10.4618,10.6495,9.68549,9.85327,282477.32224105,0
+TGLS.US,D,20210324,000000,9.9605,10.3139,9.94064,10.029,126765.06770426,0
+TGLS.US,D,20210325,000000,9.95056,10.3933,9.84335,10.2841,120718.37125511,0
+TGLS.US,D,20210326,000000,10.5512,10.9444,10.3437,10.856,346889.79897495,0
+TGLS.US,D,20210329,000000,10.856,11.7395,10.846,11.5053,525497.50749958,0
+TGLS.US,D,20210330,000000,11.6393,12.1873,11.6293,11.7971,637638.89720139,0
+TGLS.US,D,20210331,000000,12.0036,12.0036,11.6492,11.8467,183200.90122964,0
+TGLS.US,D,20210401,000000,11.8667,12.1724,11.7683,11.9053,227536.290903,0
+TGLS.US,D,20210405,000000,11.7733,12.1724,11.7485,12.0135,162097.39676419,0
+TGLS.US,D,20210406,000000,12.093,12.2816,11.8696,12.093,149833.77369767,0
+TGLS.US,D,20210407,000000,12.1426,12.234,11.9153,11.954,89650.861912949,0
+TGLS.US,D,20210408,000000,11.954,12.3789,11.954,12.3392,297775.87724182,0
+TGLS.US,D,20210409,000000,12.4077,13.6605,12.3392,12.9507,557196.58083869,0
+TGLS.US,D,20210412,000000,13.2853,14.3892,13.2188,13.324,467673.64337169,0
+TGLS.US,D,20210413,000000,13.4035,13.4531,12.222,12.3789,358646.76065318,0
+TGLS.US,D,20210414,000000,12.3005,13.0202,12.222,12.8713,210066.04215837,0
+TGLS.US,D,20210415,000000,12.9011,13.1374,11.8765,12.1575,220579.01414567,0
+TGLS.US,D,20210416,000000,12.0731,12.369,11.3444,11.8567,388542.80439975,0
+TGLS.US,D,20210419,000000,11.9053,12.7334,11.6989,12.6251,172927.6616686,0
+TGLS.US,D,20210420,000000,12.4474,12.7532,11.7287,11.9937,140573.85691322,0
+TGLS.US,D,20210421,000000,11.9937,12.369,11.3345,11.4635,379057.25709647,0
+TGLS.US,D,20210422,000000,11.5797,12.1724,11.5122,11.9739,126360.14150527,0
+TGLS.US,D,20210423,000000,11.9739,12.4077,11.9739,12.2905,67010.24953789,0
+TGLS.US,D,20210426,000000,12.3203,12.6152,12.2717,12.4772,107239.96959161,0
+TGLS.US,D,20210427,000000,12.5656,12.9309,12.4672,12.7928,121751.83961375,0
+TGLS.US,D,20210428,000000,12.911,12.913,12.3292,12.4474,113076.14470844,0
+TGLS.US,D,20210429,000000,12.6052,12.7314,11.9837,12.1625,92916.460761547,0
+TGLS.US,D,20210430,000000,12.093,12.1327,11.5499,11.7881,133221.72674792,0
+TGLS.US,D,20210503,000000,11.5698,12.0433,11.0098,12.0036,175110.43548259,0
+TGLS.US,D,20210504,000000,12.0433,12.222,11.9153,12.0235,46639.036979577,0
+TGLS.US,D,20210505,000000,12.0334,12.1525,11.7683,11.8667,118075.27089154,0
+TGLS.US,D,20210506,000000,11.6293,11.8855,11.3444,11.5301,133980.2079117,0
+TGLS.US,D,20210507,000000,11.8765,12.1227,11.6492,12.0632,172368.62176701,0
+TGLS.US,D,20210510,000000,12.5656,15.9658,12.4374,15.799,2204199.6477547,0
+TGLS.US,D,20210511,000000,15.1825,17.9563,15.1825,16.5178,1770702.984313,0
+TGLS.US,D,20210512,000000,16.8931,17.1671,15.0197,15.108,404157.64503854,0
+TGLS.US,D,20210513,000000,15.2768,16.1742,15.2768,15.7196,371381.79033943,0
+TGLS.US,D,20210514,000000,15.9072,16.6468,15.8675,16.1942,375504.58370381,0
+TGLS.US,D,20210517,000000,16.7163,17.3457,15.6799,16.9427,1387865.4087467,0
+TGLS.US,D,20210518,000000,17.1283,17.8302,17.0519,17.7012,798364.3798287,0
+TGLS.US,D,20210519,000000,17.4649,17.6317,15.7891,17.2961,597533.07247722,0
+TGLS.US,D,20210520,000000,17.6813,20.1166,17.1491,19.0711,1456661.5641324,0
+TGLS.US,D,20210521,000000,19.6122,19.909,17.4748,18.3812,1151676.5903578,0
+TGLS.US,D,20210524,000000,18.7347,18.8935,18.134,18.6185,1097525.2658357,0
+TGLS.US,D,20210525,000000,19.0811,21.0905,19.0215,20.0372,1706088.0444795,0
+TGLS.US,D,20210526,000000,20.5097,20.6477,19.2191,19.4455,989856.19534668,0
+TGLS.US,D,20210527,000000,21.4469,21.9572,20.2635,21.0329,1263740.4195688,0
+TGLS.US,D,20210528,000000,21.6822,21.7616,20.609,21.6732,618131.93011258,0
+TGLS.US,D,20210601,000000,22.0366,23.6638,21.9294,23.1426,1301761.1765519,0
+TGLS.US,D,20210602,000000,22.8645,22.8844,18.3316,18.9819,2282000.878312,0
+TGLS.US,D,20210603,000000,18.9024,20.3608,18.8151,20.3509,649539.89979121,0
+TGLS.US,D,20210604,000000,20.1166,20.3707,19.0215,19.6818,547245.67059029,0
+TGLS.US,D,20210607,000000,19.7314,19.7701,19.1695,19.4941,451477.60269106,0
+TGLS.US,D,20210608,000000,19.3769,20.0372,19.2191,19.9676,368486.87020036,0
+TGLS.US,D,20210609,000000,19.9974,20.4203,19.5824,20.057,362137.99002062,0
+TGLS.US,D,20210610,000000,19.9676,20.4799,19.1307,20.2039,624284.39086743,0
+TGLS.US,D,20210611,000000,20.2923,22.5399,20.2923,22.3821,943353.14104587,0
+TGLS.US,D,20210614,000000,22.4218,22.4505,18.8239,19.5725,1377863.1272642,0
+TGLS.US,D,20210615,000000,19.6619,19.8892,18.7257,19.1307,487482.7941911,0
+TGLS.US,D,20210616,000000,18.8339,20.047,18.7743,19.79,446706.121585,0
+TGLS.US,D,20210617,000000,19.5626,19.7314,17.7607,18.8041,724406.9263245,0
+TGLS.US,D,20210618,000000,18.6771,18.7029,17.8004,18.6959,699672.18069644,0
+TGLS.US,D,20210621,000000,18.6185,19.642,18.3812,19.3472,340204.48757514,0
+TGLS.US,D,20210622,000000,19.514,19.514,18.8141,18.9321,291789.61753878,0
+TGLS.US,D,20210623,000000,18.9223,19.5824,18.6284,19.4455,190443.23797282,0
+TGLS.US,D,20210624,000000,19.4653,20.5792,19.2389,20.0173,370571.93794144,0
+TGLS.US,D,20210625,000000,20.9733,22.4407,20.9634,21.3079,978446.74495862,0
+TGLS.US,D,20210628,000000,21.8311,21.9294,20.1364,20.5395,443680.25516268,0
+TGLS.US,D,20210629,000000,20.5861,20.8919,20.0332,20.3876,334772.2313782,0
+TGLS.US,D,20210630,000000,20.4273,21.2166,20.1126,21.1183,434369.97442313,0
+TGLS.US,D,20210701,000000,21.1282,21.2166,20.329,20.6645,216224.54658784,0
+TGLS.US,D,20210702,000000,20.6845,20.9515,20.0431,20.7143,232668.37792755,0
+TGLS.US,D,20210706,000000,20.5266,20.5762,19.3333,19.5388,256373.6843134,0
+TGLS.US,D,20210707,000000,19.6688,19.7374,18.5708,19.3035,295076.36924853,0
+TGLS.US,D,20210708,000000,18.3951,19.3035,18.0894,18.9471,177011.17114801,0
+TGLS.US,D,20210709,000000,18.9471,19.775,18.9471,19.5586,145243.60282997,0
+TGLS.US,D,20210712,000000,19.4415,19.7026,19.0067,19.6281,159861.23715781,0
+TGLS.US,D,20210713,000000,19.6281,19.7274,19.0761,19.1943,106053.39480948,0
+TGLS.US,D,20210714,000000,19.6132,19.6132,18.6026,18.6026,243351.58008308,0
+TGLS.US,D,20210715,000000,18.4547,18.7495,18.1776,18.6225,195321.49066369,0
+TGLS.US,D,20210716,000000,18.7495,19.0265,18.1976,18.277,169865.53319861,0
+TGLS.US,D,20210719,000000,17.8232,17.9017,17.0925,17.3189,360720.74832414,0
+TGLS.US,D,20210720,000000,17.1611,17.7438,16.9049,17.6843,359776.92780559,0
+TGLS.US,D,20210721,000000,17.9602,18.7893,17.7637,18.6026,166078.16377518,0
+TGLS.US,D,20210722,000000,18.6423,18.6423,17.6644,18.1876,119091.61550543,0
+TGLS.US,D,20210723,000000,18.2472,18.3444,17.6346,18.128,142452.4324384,0
+TGLS.US,D,20210726,000000,18.128,18.5529,17.9304,18.2571,200549.26920293,0
+TGLS.US,D,20210727,000000,18.1578,18.3058,17.7935,18.0298,123629.40785982,0
+TGLS.US,D,20210728,000000,18.1082,19.1447,17.9384,18.7693,149210.26793354,0
+TGLS.US,D,20210729,000000,18.9173,19.6678,18.6026,19.3134,124637.69424089,0
+TGLS.US,D,20210730,000000,19.096,19.654,18.7187,19.0365,113859.80784978,0
+TGLS.US,D,20210802,000000,19.0563,19.5,18.7991,18.9867,163997.12515051,0
+TGLS.US,D,20210803,000000,18.9571,19.5,18.3166,18.9371,183833.47250567,0
+TGLS.US,D,20210804,000000,18.8885,18.9967,18.2472,18.5827,114932.56009338,0
+TGLS.US,D,20210805,000000,18.7307,19.7374,18.682,19.5586,234616.45571077,0
+TGLS.US,D,20210806,000000,19.9836,22.3037,19.9538,22.254,643365.27889612,0
+TGLS.US,D,20210809,000000,22.4407,23.349,21.2166,22.7375,411757.56586293,0
+TGLS.US,D,20210810,000000,22.9639,25.6582,22.7375,24.2763,869205.31179139,0
+TGLS.US,D,20210811,000000,25.6582,25.6582,22.7573,23.3094,671025.1630363,0
+TGLS.US,D,20210812,000000,23.1912,23.5952,22.4803,22.6977,331709.0956291,0
+TGLS.US,D,20210813,000000,22.8943,22.8993,21.425,22.1349,345092.81305702,0
+TGLS.US,D,20210816,000000,22.1944,22.4208,21.3158,21.701,183487.9757737,0
+TGLS.US,D,20210817,000000,21.5332,21.701,20.3777,21.1381,225388.7718576,0
+TGLS.US,D,20210818,000000,21.0011,21.701,20.6169,21.0697,135933.32209043,0
+TGLS.US,D,20210819,000000,20.4869,20.9912,20.2307,20.7241,130172.69290624,0
+TGLS.US,D,20210820,000000,20.7241,21.5918,20.5762,21.5332,204173.45941183,0
+TGLS.US,D,20210823,000000,21.711,22.9936,21.711,22.6779,496998.55986745,0
+TGLS.US,D,20210824,000000,22.6779,23.5318,22.2441,23.2696,243592.31978846,0
+TGLS.US,D,20210825,000000,23.1912,23.1962,22.0554,22.5003,302907.96426638,0
+TGLS.US,D,20210826,000000,22.5995,22.7663,22.0158,22.0356,150099.69538058,0
+TGLS.US,D,20210827,000000,22.2242,23.5366,21.976,22.8348,239770.70287557,0
+TGLS.US,D,20210830,000000,23.1326,23.1912,22.3037,22.3721,135874.89990251,0
+TGLS.US,D,20210831,000000,22.3811,22.9639,21.9036,22.5597,153221.2533176,0
+TGLS.US,D,20210901,000000,22.5697,23.1624,22.2639,22.7663,131173.9283336,0
+TGLS.US,D,20210902,000000,22.9043,24.4083,22.9043,23.4772,491208.7195893,0
+TGLS.US,D,20210903,000000,23.6936,24.0201,20.8225,21.6812,604530.64039863,0
+TGLS.US,D,20210907,000000,21.6912,22.2441,21.3357,22.2441,355526.20999527,0
+TGLS.US,D,20210908,000000,22.3037,22.6393,21.9184,22.2838,164549.1140984,0
+TGLS.US,D,20210909,000000,22.0852,23.073,22.0852,22.2937,198437.00492609,0
+TGLS.US,D,20210910,000000,22.4505,22.8943,21.4846,21.4846,250084.23360068,0
+TGLS.US,D,20210913,000000,21.8102,22.2639,21.3556,22.2639,136204.28016886,0
+TGLS.US,D,20210914,000000,22.254,22.5895,20.5167,21.0409,419898.39556508,0
+TGLS.US,D,20210915,000000,21.2463,22.2639,21.0409,21.85,138812.12576387,0
+TGLS.US,D,20210916,000000,21.9284,22.2143,21.4151,21.8688,112612.79632153,0
+TGLS.US,D,20210917,000000,21.8004,21.9562,21.4846,21.7804,89547.112165445,0
+TGLS.US,D,20210920,000000,21.0785,21.4201,19.8356,20.5663,317461.13273168,0
+TGLS.US,D,20210921,000000,20.7143,20.8523,19.9348,20.0828,197665.42913397,0
+TGLS.US,D,20210922,000000,20.2208,21.1967,20.1622,21.1083,188372.27213917,0
+TGLS.US,D,20210923,000000,21.4548,22.5509,21.3268,21.6614,275024.46416554,0
+TGLS.US,D,20210924,000000,21.3853,22.1448,20.9117,21.7408,247363.57274625,0
+TGLS.US,D,20210927,000000,21.9284,22.254,21.4846,21.6116,177789.79789383,0
+TGLS.US,D,20210928,000000,21.4846,21.8102,20.8523,21.4648,207776.49675959,0
+TGLS.US,D,20210929,000000,21.6682,21.979,21.1639,21.3625,134453.62908963,0
+TGLS.US,D,20210930,000000,21.3923,21.8222,21.1838,21.4717,258212.9759536,0
+TGLS.US,D,20211001,000000,21.5402,22.4783,21.0071,22.2223,168672.91474188,0
+TGLS.US,D,20211004,000000,22.2322,22.2421,21.8272,21.8272,185826.87784848,0
+TGLS.US,D,20211005,000000,21.8272,22.1527,21.7378,22.113,110650.6166309,0
+TGLS.US,D,20211006,000000,21.8569,23.5118,21.7378,23.2398,404520.26551526,0
+TGLS.US,D,20211007,000000,23.6151,25.9859,23.5912,25.8875,916900.98454894,0
+TGLS.US,D,20211008,000000,26.1844,26.6788,24.0321,24.1681,491294.33831297,0
+TGLS.US,D,20211011,000000,24.2029,25.5718,23.8822,24.3369,643290.74024257,0
+TGLS.US,D,20211012,000000,24.2277,26.3721,24.2078,25.829,379583.05678769,0
+TGLS.US,D,20211013,000000,25.8091,26.5398,25.4528,25.8578,236037.72652366,0
+TGLS.US,D,20211014,000000,26.796,26.9101,24.8799,25.7694,324596.69789007,0
+TGLS.US,D,20211015,000000,26.1943,27.469,25.7297,26.2639,381548.25831565,0
+TGLS.US,D,20211018,000000,26.3423,27.1236,25.8975,26.0355,199327.43965223,0
+TGLS.US,D,20211019,000000,25.8578,26.3521,25.137,25.8677,271709.50864094,0
+TGLS.US,D,20211020,000000,26.0255,27.0838,25.9372,26.8158,189826.78316241,0
+TGLS.US,D,20211021,000000,26.7274,27.0482,26.1547,26.8158,204894.67124884,0
+TGLS.US,D,20211022,000000,26.7086,27.6061,26.649,27.0044,141816.83932506,0
+TGLS.US,D,20211025,000000,27.1534,27.9535,26.795,27.8841,199877.41404191,0
+TGLS.US,D,20211026,000000,28.1103,28.5651,27.9535,28.0121,259922.32858965,0
+TGLS.US,D,20211027,000000,27.9733,28.0607,27.2924,27.9535,181428.09001016,0
+TGLS.US,D,20211028,000000,28.0309,28.9006,27.8026,28.4856,240518.10396924,0
+TGLS.US,D,20211029,000000,28.5254,28.8222,28.2295,28.5353,178404.23814604,0
+TGLS.US,D,20211101,000000,29.0198,29.7803,28.6743,29.4844,387603.01299761,0
+TGLS.US,D,20211102,000000,30.0225,30.2349,27.6755,28.4469,748606.80674941,0
+TGLS.US,D,20211103,000000,28.1898,29.6333,28.1699,29.4347,235947.07140448,0
+TGLS.US,D,20211104,000000,29.2968,29.6919,29.2183,29.5439,218828.36306644,0
+TGLS.US,D,20211105,000000,29.7803,30.502,28.714,29.1984,407606.5686837,0
+TGLS.US,D,20211108,000000,31.046,31.8661,29.2471,30.2051,477324.3844477,0
+TGLS.US,D,20211109,000000,32.004,32.5968,30.505,30.917,479041.79531656,0
+TGLS.US,D,20211110,000000,30.6896,32.0527,30.6896,31.7271,307265.45366151,0
+TGLS.US,D,20211111,000000,32.4578,33.7821,31.8661,32.557,462718.83746909,0
+TGLS.US,D,20211112,000000,32.6066,33.0117,31.1244,31.8363,262581.54541886,0
+TGLS.US,D,20211115,000000,33.9112,34.0888,31.4213,31.8462,336126.01449125,0
+TGLS.US,D,20211116,000000,31.8561,32.1321,30.1366,32.0239,370167.01174245,0
+TGLS.US,D,20211117,000000,32.4478,33.0316,31.3815,32.8042,252941.88441297,0
+TGLS.US,D,20211118,000000,32.6662,33.3869,31.2922,32.1122,421756.82550823,0
+TGLS.US,D,20211119,000000,31.8661,32.3505,31.0262,31.7867,267827.45498194,0
+TGLS.US,D,20211122,000000,31.6089,33.4367,31.4809,33.0911,354512.88721868,0
+TGLS.US,D,20211123,000000,33.1407,34.484,31.6893,33.0216,397878.26711684,0
+TGLS.US,D,20211124,000000,32.9521,33.0812,31.5195,32.7556,237416.69161426,0
+TGLS.US,D,20211126,000000,31.9057,32.1768,29.2471,30.4037,441364.52050725,0
+TGLS.US,D,20211129,000000,32.3992,32.6066,30.354,31.184,445164.98455899,0
+TGLS.US,D,20211130,000000,31.0262,31.5097,29.4308,30.4136,644184.19680602,0
+TGLS.US,D,20211201,000000,31.3617,32.3505,29.7803,29.8993,439166.63750673,0
+TGLS.US,D,20211202,000000,29.7415,32.004,29.405,31.9256,369975.62871307,0
+TGLS.US,D,20211203,000000,32.1619,32.6066,30.6896,31.3915,317760.29462497,0
+TGLS.US,D,20211206,000000,31.5195,32.0825,30.7254,30.8574,387647.33327809,0
+TGLS.US,D,20211207,000000,31.5791,33.6729,31.1939,32.428,517745.4875308,0
+TGLS.US,D,20211208,000000,33.5359,33.5359,32.1818,33.2977,548621.61384359,0
+TGLS.US,D,20211209,000000,20.6507,22.7265,17.8848,21.3029,11227125.819643,0
+TGLS.US,D,20211210,000000,20.5841,20.9376,18.2898,18.4477,3967529.3490412,0
+TGLS.US,D,20211213,000000,18.5857,21.0756,18.5758,20.8483,2336652.8205478,0
+TGLS.US,D,20211214,000000,20.2059,22.3414,19.515,21.9641,1677176.1124156,0
+TGLS.US,D,20211215,000000,22.2322,22.9529,20.6507,22.9033,851251.56907781,0
+TGLS.US,D,20211216,000000,23.487,24.5533,22.7265,24.1095,932337.53678668,0
+TGLS.US,D,20211217,000000,23.6836,25.1768,22.9231,23.9219,665706.72937788,0
+TGLS.US,D,20211220,000000,22.8636,23.7332,22.252,23.625,411548.05180973,0
+TGLS.US,D,20211221,000000,24.1095,24.9395,23.7829,24.9097,337459.65202227,0
+TGLS.US,D,20211222,000000,24.8998,27.1236,24.7022,26.8158,580968.36764526,0
+TGLS.US,D,20211223,000000,26.8158,27.5385,26.3323,26.935,364016.5655458,0
+TGLS.US,D,20211227,000000,27.0044,28.2633,26.9746,27.7053,347490.13731972,0
+TGLS.US,D,20211228,000000,27.9635,28.0509,25.8975,26.0553,578393.76226062,0
+TGLS.US,D,20211229,000000,26.0553,26.8059,24.998,26.1844,371582.23888072,0
+TGLS.US,D,20211230,000000,26.3473,26.5607,25.5848,25.9015,423580.0006828,0
+TGLS.US,D,20211231,000000,25.8617,26.5656,25.1788,25.9412,294944.41568617,0
+TGLS.US,D,20220103,000000,26.3969,27.3221,25.9709,25.9908,298518.24193997,0
+TGLS.US,D,20220104,000000,25.8617,26.2975,24.5642,25.416,530815.941158,0
+TGLS.US,D,20220105,000000,25.6344,26.2291,24.2177,24.3071,381985.41744591,0
+TGLS.US,D,20220106,000000,24.1383,25.4756,23.5744,24.7826,316108.35689774,0
+TGLS.US,D,20220107,000000,24.5939,24.7776,22.5241,22.8705,697646.54242236,0
+TGLS.US,D,20220110,000000,22.7226,23.0294,21.8906,22.94,425731.54884461,0
+TGLS.US,D,20220111,000000,22.8904,22.9301,21.4648,22.5539,597101.95702157,0
+TGLS.US,D,20220112,000000,22.9698,23.6141,22.5539,22.8507,228321.96860254,0
+TGLS.US,D,20220113,000000,22.7027,23.0294,21.9204,22.0584,189121.68779103,0
+TGLS.US,D,20220114,000000,21.7218,22.4645,21.5432,22.0286,226393.02912226,0
+TGLS.US,D,20220118,000000,21.6922,21.7914,20.4243,21.157,398991.31052452,0
+TGLS.US,D,20220119,000000,21.2463,21.2761,19.3541,19.5824,531678.17206929,0
+TGLS.US,D,20220120,000000,19.6916,21.573,19.5229,19.8396,437041.27860158,0
+TGLS.US,D,20220121,000000,19.4931,19.933,18.958,19.1467,309526.79524544,0
+TGLS.US,D,20220124,000000,18.4338,20.1176,17.869,20.1076,499007.07439678,0
+TGLS.US,D,20220125,000000,19.6718,20.474,19.0375,20.0977,239633.7129177,0
+TGLS.US,D,20220126,000000,20.5633,21.7218,19.6916,20.058,314295.25451418,0
+TGLS.US,D,20220127,000000,20.2754,20.7211,19.513,19.7512,228056.04691962,0
+TGLS.US,D,20220128,000000,19.5527,19.5725,18.3842,19.5428,247749.3606423,0
+TGLS.US,D,20220131,000000,19.3154,20.6229,19.1715,20.4045,195213.71179977,0
+TGLS.US,D,20220201,000000,20.5008,21.0875,20.053,21.0875,181865.24914042,0
+TGLS.US,D,20220202,000000,21.3258,21.3853,20.1176,20.3945,218258.24309472,0
+TGLS.US,D,20220203,000000,20.1275,20.5633,19.7214,19.919,143731.6768979,0
+TGLS.US,D,20220204,000000,19.78,20.4442,19.5864,20.0977,218258.24309472,0
+TGLS.US,D,20220207,000000,20.1176,20.9991,19.8108,20.5037,139112.29493626,0
+TGLS.US,D,20220208,000000,20.5037,20.8801,19.8396,20.7907,171683.67197767,0
+TGLS.US,D,20220209,000000,20.9892,21.4846,20.8631,21.2662,275873.60044851,0
+TGLS.US,D,20220210,000000,20.7411,21.6424,20.5733,21.3158,255889.18306535,0
+TGLS.US,D,20220211,000000,21.296,21.7218,20.2665,20.474,153872.96289657,0
+TGLS.US,D,20220214,000000,20.4045,20.6715,19.5229,20.048,199374.78177002,0
+TGLS.US,D,20220215,000000,20.3846,22.0286,20.3846,21.9304,165461.70896479,0
+TGLS.US,D,20220216,000000,21.7616,22.4843,21.4151,21.979,116179.57162162,0
+TGLS.US,D,20220217,000000,21.5332,21.9691,20.4541,20.8503,120893.63781886,0
+TGLS.US,D,20220218,000000,20.8801,21.6554,20.048,20.1474,150092.64442687,0
+TGLS.US,D,20220222,000000,19.9388,20.0977,18.6314,19.7612,323650.86281331,0
+TGLS.US,D,20220223,000000,19.7016,19.8496,18.0466,18.146,518806.15242517,0
+TGLS.US,D,20220224,000000,17.1561,19.4633,16.8384,19.3055,305472.49686,0
+TGLS.US,D,20220225,000000,19.652,20.3945,19.0325,20.2953,321182.02173437,0
+TGLS.US,D,20220228,000000,19.929,20.7013,19.652,20.335,235240.968754,0
+TGLS.US,D,20220301,000000,20.2059,20.5236,19.5626,19.7512,708276.35878549,0
+TGLS.US,D,20220302,000000,19.919,21.2861,19.8296,21.019,374534.5739286,0
+TGLS.US,D,20220303,000000,22.6481,22.9599,21.3952,21.7716,641119.04649871,0
+TGLS.US,D,20220304,000000,21.989,22.1627,20.7013,21.6126,344571.0424822,0
+TGLS.US,D,20220307,000000,21.7218,21.9304,20.4243,20.6031,434951.17446498,0
+TGLS.US,D,20220308,000000,20.6417,21.5234,19.4504,21.1868,340289.09901971,0
+TGLS.US,D,20220309,000000,21.4747,23.4056,21.3903,23.3758,287678.91152363,0
+TGLS.US,D,20220310,000000,22.9599,23.8067,22.4843,23.6439,218277.38139766,0
+TGLS.US,D,20220311,000000,23.8117,24.1691,22.3851,23.6926,324557.41400509,0
+TGLS.US,D,20220314,000000,23.9606,23.9705,22.9241,23.3858,212504.66486425,0
+TGLS.US,D,20220315,000000,23.4752,23.5346,22.6035,23.4156,206020.80928484,0
+TGLS.US,D,20220316,000000,23.8315,24.5255,23.4254,24.2475,217465.51444147,0
+TGLS.US,D,20220317,000000,24.1979,25.3574,24.1581,25.1788,246833.74393861,0
+TGLS.US,D,20220318,000000,25.3972,25.8032,24.8928,25.6344,226308.41767769,0
+TGLS.US,D,20220321,000000,25.8915,26.8228,25.3376,25.6642,324328.76164894,0
+TGLS.US,D,20220322,000000,26.0107,26.3423,25.139,25.3772,282054.26501822,0
+TGLS.US,D,20220323,000000,25.4756,25.9114,24.9216,25.6046,215373.39574667,0
+TGLS.US,D,20220324,000000,25.823,26.3273,25.5352,26.2975,364039.73296515,0
+TGLS.US,D,20220325,000000,26.3869,26.3869,25.4954,25.961,260968.89157661,0
+TGLS.US,D,20220328,000000,26.1298,27.061,25.8518,26.9618,261151.20909406,0
+TGLS.US,D,20220329,000000,27.1593,28.2493,26.6748,28.2395,587062.4062122,0
+TGLS.US,D,20220330,000000,28.0855,28.1253,25.5342,25.7426,326953.73098868,0
+TGLS.US,D,20220331,000000,25.8022,26.3185,25.0278,25.0576,148751.95594214,0
+TGLS.US,D,20220401,000000,25.266,25.554,24.5513,25.5044,191930.98920644,0
+TGLS.US,D,20220404,000000,25.5639,26.1199,25.1271,25.1966,159311.26276813,0
+TGLS.US,D,20220405,000000,25.3158,25.6036,24.4917,24.5811,136884.19356269,0
+TGLS.US,D,20220406,000000,24.0251,24.3031,23.1416,23.8166,193498.31548911,0
+TGLS.US,D,20220407,000000,23.8464,24.0549,23.1912,23.5188,133638.74029613,0
+TGLS.US,D,20220408,000000,23.3302,23.3571,22.4069,22.4367,183951.32416061,0
+TGLS.US,D,20220411,000000,22.2481,23.0125,21.9502,22.3672,204018.33843012,0
+TGLS.US,D,20220412,000000,22.6153,23.5188,22.4069,22.5161,183019.59099128,0
+TGLS.US,D,20220413,000000,22.5161,23.7769,22.5161,23.5883,106830.0069971,0
+TGLS.US,D,20220414,000000,23.5883,24.0151,23.1812,23.3004,125265.22912143,0
+TGLS.US,D,20220418,000000,23.1018,23.7968,23.0572,23.489,73166.739409152,0
+TGLS.US,D,20220419,000000,23.4592,24.3228,23.3798,23.8266,174611.83232711,0
+TGLS.US,D,20220420,000000,23.8762,25.3158,23.8762,24.9682,167352.37183918,0
+TGLS.US,D,20220421,000000,25.3554,25.6334,22.9827,23.3302,172781.60619882,0
+TGLS.US,D,20220422,000000,23.3302,23.6677,21.6822,21.851,158832.80519469,0
+TGLS.US,D,20220425,000000,20.9078,24.2931,20.6993,24.2336,254427.62108839,0
+TGLS.US,D,20220426,000000,24.1145,24.2137,22.3969,22.5261,276812.38457155,0
+TGLS.US,D,20220427,000000,22.6153,23.221,22.4367,22.9033,82510.260359058,0
+TGLS.US,D,20220428,000000,23.2904,23.2904,22.1587,23.0125,182796.98230974,0
+TGLS.US,D,20220429,000000,22.9331,23.6261,22.1091,22.1686,94976.346525082,0
+TGLS.US,D,20220502,000000,21.98,23.3202,21.851,23.2508,179952.42612577,0
+TGLS.US,D,20220503,000000,23.1812,24.4022,22.1886,24.1443,183329.83295469,0
+TGLS.US,D,20220504,000000,23.8266,24.3725,22.0098,23.4096,479301.67332487,0
+TGLS.US,D,20220505,000000,23.2607,23.2607,21.9998,22.8636,250821.56190332,0
+TGLS.US,D,20220506,000000,22.6055,23.2904,22.0098,22.2481,278717.14935338,0
+TGLS.US,D,20220509,000000,20.0342,20.8185,19.5179,20.0342,311266.36625455,0
+TGLS.US,D,20220510,000000,20.1334,20.6894,19.2003,19.5477,205936.19784028,0
+TGLS.US,D,20220511,000000,19.6272,20.5405,18.2472,18.4755,221439.23049876,0
+TGLS.US,D,20220512,000000,18.2571,19.9846,18.0238,19.8356,205511.12605925,0
+TGLS.US,D,20220513,000000,20.1334,20.8781,19.9948,20.2824,109893.1427462,0
+TGLS.US,D,20220516,000000,20.2228,21.1262,20.2129,20.6795,127295.903791,0
+TGLS.US,D,20220517,000000,21.0369,21.9354,20.8283,21.841,183041.75113153,0
+TGLS.US,D,20220518,000000,21.4538,21.8212,20.6993,20.8681,125751.74492768,0
+TGLS.US,D,20220519,000000,20.4412,21.3546,20.4412,20.6497,158397.66062264,0
+TGLS.US,D,20220520,000000,21.0965,21.0965,19.647,20.0143,116890.71066761,0
+TGLS.US,D,20220523,000000,20.203,20.3618,19.6668,20.0242,126781.1841699,0
+TGLS.US,D,20220524,000000,19.8058,19.8058,18.6046,18.9719,243405.97315459,0
+TGLS.US,D,20220525,000000,18.9223,19.4881,18.6641,19.3988,208019.25102317,0
+TGLS.US,D,20220526,000000,19.7364,20.7291,19.7364,20.4809,226982.28739692,0
+TGLS.US,D,20220527,000000,20.3519,22.1686,20.3519,21.9204,194110.74118311,0
+TGLS.US,D,20220531,000000,21.7418,22.2976,21.3049,21.3049,166160.76066155,0
+TGLS.US,D,20220601,000000,21.4638,21.841,20.7987,21.4141,353935.71629324,0
+TGLS.US,D,20220602,000000,21.5531,22.119,21.3232,21.9602,167952.71018396,0
+TGLS.US,D,20220603,000000,21.8708,21.9204,21.4936,21.6822,168384.83291871,0
+TGLS.US,D,20220606,000000,21.9403,22.1984,21.5829,22.1984,122441.8257986,0
+TGLS.US,D,20220607,000000,21.7418,22.3573,21.5531,21.6028,132247.68785631,0
+TGLS.US,D,20220608,000000,21.3943,21.7418,20.9971,21.0468,115307.26791932,0
+TGLS.US,D,20220609,000000,21.0369,21.4737,20.7093,20.9575,96999.970240947,0
+TGLS.US,D,20220610,000000,20.5008,20.5901,18.9522,19.0613,110874.23259153,0
+TGLS.US,D,20220613,000000,18.4358,18.6641,17.3239,17.5721,290206.17479049,0
+TGLS.US,D,20220614,000000,17.5225,18.6641,17.3934,17.7806,272280.63589177,0
+TGLS.US,D,20220615,000000,17.9494,19.23,17.9494,18.8131,150373.67529632,0
+TGLS.US,D,20220616,000000,17.9196,17.999,16.6687,16.8871,349125.95858133,0
+TGLS.US,D,20220617,000000,17.0459,17.8104,17.0459,17.2941,164458.45897921,0
+TGLS.US,D,20220621,000000,17.4927,17.721,16.222,16.5496,466723.77917853,0
+TGLS.US,D,20220622,000000,16.3312,16.8474,15.934,16.6091,262540.24697568,0
+TGLS.US,D,20220623,000000,16.7977,17.989,16.7556,17.7508,255523.54075134,0
+TGLS.US,D,20220624,000000,18.0386,18.2472,17.1452,17.3934,261824.07153418,0
+TGLS.US,D,20220627,000000,17.4232,18.5846,17.4232,18.0586,210960.50600093,0
+TGLS.US,D,20220628,000000,18.0884,18.8131,17.4431,17.5919,205091.09067373,0
+TGLS.US,D,20220629,000000,17.587,17.8361,16.5707,17.3379,174463.0824389,0
+TGLS.US,D,20220630,000000,17.0489,17.5072,16.4112,17.4873,167932.75985819,0
+TGLS.US,D,20220701,000000,17.5072,17.7663,17.1703,17.4873,121278.13620184,0
+TGLS.US,D,20220705,000000,17.1386,18.0752,16.9394,18.0354,113344.80286844,0
+TGLS.US,D,20220706,000000,17.8759,17.8759,17.1386,17.3578,163681.57706245,0
+TGLS.US,D,20220707,000000,17.4375,18.0055,17.4375,17.6866,202039.56989435,0
+TGLS.US,D,20220708,000000,17.6169,18.0652,17.3578,18.0652,145617.06093325,0
+TGLS.US,D,20220711,000000,17.6866,17.8909,17.5371,17.587,78445.161291051,0
+TGLS.US,D,20220712,000000,17.6169,18.145,17.577,18.145,175607.16846041,0
+TGLS.US,D,20220713,000000,17.6169,18.6232,17.5272,18.3941,131161.43369297,0
+TGLS.US,D,20220714,000000,18.145,18.145,17.3428,18.135,150513.54838849,0
+TGLS.US,D,20220715,000000,18.3442,18.6033,17.8261,18.5236,113291.61290428,0
+TGLS.US,D,20220718,000000,18.9222,19.0517,18.5909,18.8325,102125.73476797,0
+TGLS.US,D,20220719,000000,19.241,19.7891,19.1563,19.6296,129550.68100479,0
+TGLS.US,D,20220720,000000,19.4005,20.2176,19.3506,20.1179,198493.90681188,0
+TGLS.US,D,20220721,000000,19.8787,20.3769,19.7891,20.3072,129213.47670371,0
+TGLS.US,D,20220722,000000,20.5165,20.6136,20.1378,20.3869,118192.11469644,0
+TGLS.US,D,20220725,000000,20.4168,20.7058,20.2773,20.5165,125327.59856747,0
+TGLS.US,D,20220726,000000,20.2275,20.7257,20.2275,20.357,104058.6379938,0
+TGLS.US,D,20220727,000000,20.4666,21.0595,20.4666,20.915,158076.55914125,0
+TGLS.US,D,20220728,000000,21.1542,22.0161,20.925,21.8417,201377.20430295,0
+TGLS.US,D,20220729,000000,21.8417,22.4744,21.4067,22.33,164913.97849615,0
+TGLS.US,D,20220801,000000,22.0211,22.9179,21.9812,22.2104,138378.20788659,0
+TGLS.US,D,20220802,000000,21.9115,22.8082,21.9115,22.2204,114400.57347776,0
+TGLS.US,D,20220803,000000,22.4994,23.1072,22.041,22.9079,140071.25448159,0
+TGLS.US,D,20220804,000000,24.1634,24.7612,22.6189,22.7883,461911.6845921,0
+TGLS.US,D,20220805,000000,22.7883,24.4125,22.5193,23.9741,239069.82079075,0
+TGLS.US,D,20220808,000000,24.3826,25.399,24.3063,25.1299,475916.70251338,0
+TGLS.US,D,20220809,000000,25.0004,25.1698,24.4723,24.9605,224636.27240352,0
+TGLS.US,D,20220810,000000,25.5086,25.8972,25.12,25.5783,193650.60932079,0
+TGLS.US,D,20220811,000000,25.9071,25.9071,25.2495,25.3691,130922.58064638,0
+TGLS.US,D,20220812,000000,25.658,25.8474,25.4089,25.4886,111461.07526985,0
+TGLS.US,D,20220815,000000,25.1399,25.6182,24.7514,25.2993,159064.08602298,0
+TGLS.US,D,20220816,000000,25.3392,25.8972,25.2595,25.4886,121984.65949934,0
+TGLS.US,D,20220817,000000,25.1997,25.9171,24.7812,25.8075,153986.95340645,0
+TGLS.US,D,20220818,000000,25.5883,25.937,25.3591,25.5086,105624.22939166,0
+TGLS.US,D,20220819,000000,25.3591,25.7975,24.6516,25.399,198489.89247496,0
+TGLS.US,D,20220822,000000,24.9107,25.2595,24.4524,24.5121,132578.49462489,0
+TGLS.US,D,20220823,000000,24.4623,25.2894,24.4623,24.8808,97054.623656815,0
+TGLS.US,D,20220824,000000,24.8808,25.2146,24.6118,24.6118,104970.89605832,0
+TGLS.US,D,20220825,000000,24.7712,24.9107,24.004,24.2331,137964.73118408,0
+TGLS.US,D,20220826,000000,24.0538,24.0737,22.8381,22.9976,103801.72043107,0
+TGLS.US,D,20220829,000000,22.9079,23.0324,22.2702,22.4695,150534.62365731,0
+TGLS.US,D,20220830,000000,22.6887,23.0175,22.0709,22.589,195145.9498226,0
+TGLS.US,D,20220831,000000,22.6687,22.6687,21.6723,21.7022,176584.65949985,0
+TGLS.US,D,20220901,000000,21.8118,21.9414,20.8652,21.6026,188489.17562899,0
+TGLS.US,D,20220902,000000,22.0111,22.6339,21.7172,22.2204,129266.66666787,0
+TGLS.US,D,20220906,000000,22.3897,22.7285,21.5428,21.8716,114044.30107633,0
+TGLS.US,D,20220907,000000,21.8317,22.6189,21.8317,22.4994,106408.02867482,0
+TGLS.US,D,20220908,000000,22.1805,22.6638,22.1107,22.2602,63194.695341089,0
+TGLS.US,D,20220909,000000,22.5492,23.6452,22.5492,23.4659,139864.51613033,0
+TGLS.US,D,20220912,000000,23.6353,23.9641,23.0872,23.1869,110020.93190066,0
+TGLS.US,D,20220913,000000,22.1705,23.3164,22.0011,22.8581,134080.8602163,0
+TGLS.US,D,20220914,000000,22.6687,22.6687,21.1641,21.2737,181232.2580662,0
+TGLS.US,D,20220915,000000,21.0944,22.0312,21.0084,21.8616,105045.1612913,0
+TGLS.US,D,20220916,000000,21.3435,21.3734,20.6061,21.0047,290193.40502062,0
+TGLS.US,D,20220919,000000,20.7855,21.4132,20.7855,21.194,70897.204301734,0
+TGLS.US,D,20220920,000000,20.9649,21.3733,20.7656,21.2937,70300.071685241,0
+TGLS.US,D,20220921,000000,21.5129,22.2851,21.4531,21.5229,115191.39785053,0
+TGLS.US,D,20220922,000000,21.2638,21.2638,20.5364,20.6261,63443.58422998,0
+TGLS.US,D,20220923,000000,20.1777,20.1777,18.693,19.2311,150841.72043151,0
+TGLS.US,D,20220926,000000,18.8923,19.8787,18.8923,19.4602,152421.36200858,0
+TGLS.US,D,20220927,000000,19.799,20.1378,19.6496,19.8588,132929.74910518,0
+TGLS.US,D,20220928,000000,19.6595,21.0745,19.6595,20.925,117579.9283165,0
+TGLS.US,D,20220929,000000,20.51,21.54,20.1812,20.95,150578,0
+TGLS.US,D,20220930,000000,20.74,21.378,20.74,20.99,150955,0
+TGLS.US,D,20221003,000000,21.62,21.78,21.23,21.49,222947,0
+TGLS.US,D,20221004,000000,22,22.96,21.9537,22.91,135798,0
+TGLS.US,D,20221005,000000,22.68,22.68,21.7,22.33,127177,0
+TGLS.US,D,20221006,000000,22.33,22.57,22.18,22.19,58666,0
+TGLS.US,D,20221007,000000,21.99,22,21.4401,21.54,117248,0
+TGLS.US,D,20221010,000000,21.63,21.86,21.29,21.4,84881,0
+TGLS.US,D,20221011,000000,21.31,21.88,21.19,21.42,83577,0
+TGLS.US,D,20221012,000000,21.44,21.44,20.64,20.64,74247,0
+TGLS.US,D,20221013,000000,20.29,21.07,19.89,20.93,104691,0
+TGLS.US,D,20221014,000000,21.01,21.01,19.62,19.62,60666,0
+TGLS.US,D,20221017,000000,20.27,20.88,20.15,20.63,58295,0
+TGLS.US,D,20221018,000000,21.1,21.363,20.72,21,65030,0
+TGLS.US,D,20221019,000000,20.78,20.78,20.19,20.34,47329,0
+TGLS.US,D,20221020,000000,20.3,20.71,19.56,20,90222,0
+TGLS.US,D,20221021,000000,20.13,21.01,20.1,20.9,78611,0
+TGLS.US,D,20221024,000000,20.91,20.92,20.4191,20.58,40367,0
+TGLS.US,D,20221025,000000,20.975,21.3801,20.72,21.13,85337,0
+TGLS.US,D,20221026,000000,21.05,21.35,20.65,20.78,59971,0
+TGLS.US,D,20221027,000000,20.83,21.03,20.26,20.26,59335,0
+TGLS.US,D,20221028,000000,20.44,20.825,20,20.71,44846,0
+TGLS.US,D,20221031,000000,20.44,20.8,20.31,20.53,60291,0
+TGLS.US,D,20221101,000000,20.83,21.08,20.4,20.81,104682,0
+TGLS.US,D,20221102,000000,20.66,21.01,19.9,19.9,69427,0
+TGLS.US,D,20221103,000000,22.6,24.42,22.11,23.63,472477,0
+TGLS.US,D,20221104,000000,24.95,25.75,23.8,23.86,286722,0
+TGLS.US,D,20221107,000000,24,24.325,23.7,23.76,124611,0
+TGLS.US,D,20221108,000000,24.03,25.17,23.78,25.16,171000,0
+TGLS.US,D,20221109,000000,25.24,26.58,24.72,24.81,428022,0
+TGLS.US,D,20221110,000000,25.46,26.13,24.34,24.67,165768,0
+TGLS.US,D,20221111,000000,24.85,25.44,24.47,24.48,135821,0
+TGLS.US,D,20221114,000000,24.33,24.67,23.75,24.28,134437,0
+TGLS.US,D,20221115,000000,24.94,25.07,24.5901,24.61,124659,0
+TGLS.US,D,20221116,000000,25.08,27.3,24.94,26.99,264745,0
+TGLS.US,D,20221117,000000,26.7,28.43,26.4001,28.21,344949,0
+TGLS.US,D,20221118,000000,29.04,30.7,28.83,29.97,657211,0
+TGLS.US,D,20221121,000000,30.05,30.39,28.4,28.7,324722,0
+TGLS.US,D,20221122,000000,28.68,30.79,28.5147,30.57,437023,0
+TGLS.US,D,20221123,000000,30.49,30.82,28.46,28.73,353676,0
+TGLS.US,D,20221125,000000,28.7,29.6417,28.5001,29.28,129383,0
+TGLS.US,D,20221128,000000,29.03,29.52,27.85,28.18,255074,0
+TGLS.US,D,20221129,000000,28.18,28.6,26.54,28.29,411509,0
+TGLS.US,D,20221130,000000,28.51,29.1099,27.8906,29,163157,0
+TGLS.US,D,20221201,000000,29.93,30.91,28.81,30.37,711781,0
+TGLS.US,D,20221202,000000,30.37,32.35,30.01,31.54,395976,0
+TGLS.US,D,20221205,000000,31.52,31.9578,30.18,30.51,234424,0
+TGLS.US,D,20221206,000000,30.29,30.796,29.97,30.46,162401,0
+TGLS.US,D,20221207,000000,30.29,30.96,29.55,29.67,232412,0
+TGLS.US,D,20221208,000000,29.85,31.125,29.8203,30.47,223422,0
+TGLS.US,D,20221209,000000,30.22,30.4586,29.57,29.77,147869,0
+TGLS.US,D,20221212,000000,29.67,29.98,28.95,29.9,246171,0
+TGLS.US,D,20221213,000000,30.72,31.21,29.98,31.1,266356,0
+TGLS.US,D,20221214,000000,31.3,32.7,30.71,32,505727,0
+TGLS.US,D,20221215,000000,31.85,31.85,29.1,29.39,348975,0
+TGLS.US,D,20221216,000000,29,32.1441,29,31.33,624191,0
+TGLS.US,D,20221219,000000,30.66,31.28,29.71,29.83,216482,0
+TGLS.US,D,20221220,000000,29.29,30.67,28,30.15,315053,0
+TGLS.US,D,20221221,000000,30.42,31.2999,30.17,30.63,162679,0
+TGLS.US,D,20221222,000000,30.47,30.47,29.2,29.77,145492,0
+TGLS.US,D,20221223,000000,29.81,30.67,29.8005,30.19,105950,0
+TGLS.US,D,20221227,000000,30.05,31.099,29.82,31.04,137339,0
+TGLS.US,D,20221228,000000,31.04,31.19,29.75,29.77,123821,0
+TGLS.US,D,20221229,000000,30.23,30.925,30.12,30.77,90701,0
+TGLS.US,D,20221230,000000,30.42,31.11,30.01,30.77,122692,0
+TGLS.US,D,20230103,000000,31.4,32.88,31.06,31.17,344727,0
+TGLS.US,D,20230104,000000,31.3,32.69,30.83,31.26,324439,0
+TGLS.US,D,20230105,000000,31.25,31.9871,29.89,29.97,146062,0
+TGLS.US,D,20230106,000000,30.27,31.71,30.0584,31.22,171732,0
+TGLS.US,D,20230109,000000,31.56,31.86,30.27,30.79,322302,0
+TGLS.US,D,20230110,000000,30.76,31.2,30.61,30.65,141947,0
+TGLS.US,D,20230111,000000,30.65,31.82,30.27,31.38,227910,0
+TGLS.US,D,20230112,000000,31.87,32.9,31.5,31.99,288153,0
+TGLS.US,D,20230113,000000,31.52,32.6547,31.26,32.22,208350,0
+TGLS.US,D,20230117,000000,32.23,34.52,32.23,32.83,523902,0
+TGLS.US,D,20230118,000000,33.38,34.635,32.05,32.61,296545,0
+TGLS.US,D,20230119,000000,32.3,32.74,30.41,31.46,257049,0
+TGLS.US,D,20230120,000000,31.67,32.9,31.5539,32.87,255467,0
+TGLS.US,D,20230123,000000,33,33.76,32.1101,32.38,193614,0
+TGLS.US,D,20230124,000000,32.2,33.22,32.0859,32.81,92255,0
+TGLS.US,D,20230125,000000,32.65,32.65,31.2857,32.06,165139,0
+TGLS.US,D,20230126,000000,32.27,33.43,31.9,33.3,155899,0
+TGLS.US,D,20230127,000000,33.8,35.5,33.455,33.76,526724,0
+TGLS.US,D,20230130,000000,33.8,35.2506,33.31,33.45,286409,0
+TGLS.US,D,20230131,000000,33.73,34.68,33.21,34.24,198952,0
+TGLS.US,D,20230201,000000,34.25,35.73,34.23,35.41,210132,0
+TGLS.US,D,20230202,000000,35.6,36.48,34.6401,35.29,308105,0
+TGLS.US,D,20230203,000000,34.51,35.8482,34.51,35.17,124327,0
+TGLS.US,D,20230206,000000,35.43,36.1,35.23,35.32,162619,0
+TGLS.US,D,20230207,000000,35.16,35.47,34.5,35.25,257458,0
+TGLS.US,D,20230208,000000,35.11,35.35,34.58,34.81,219007,0
+TGLS.US,D,20230209,000000,34.9,35.56,34.54,34.87,107332,0
+TGLS.US,D,20230210,000000,34.71,34.71,33.3201,33.73,205895,0
+TGLS.US,D,20230213,000000,33.73,35.26,33.73,34.78,148222,0
+TGLS.US,D,20230214,000000,34.67,35.77,34.464,35.47,184789,0
+TGLS.US,D,20230215,000000,35.25,36.04,34.7501,35.93,128748,0
+TGLS.US,D,20230216,000000,35.56,36.42,35.21,35.88,182520,0
+TGLS.US,D,20230217,000000,35.88,35.88,35.26,35.33,84814,0
+TGLS.US,D,20230221,000000,34.77,35.28,34.17,34.36,335740,0
+TGLS.US,D,20230222,000000,34.59,35.1,34.32,34.43,158896,0
+TGLS.US,D,20230223,000000,34.55,35.19,34.55,34.75,184942,0
+TGLS.US,D,20230224,000000,34.3,34.99,34,34.73,134800,0
+TGLS.US,D,20230227,000000,34.95,36.04,34.95,35.78,233895,0
+TGLS.US,D,20230228,000000,36.01,37.9,36.01,36.71,550841,0
+TGLS.US,D,20230301,000000,37,37.89,36.32,36.35,310070,0
+TGLS.US,D,20230302,000000,37.01,41.5,37.01,39.93,1294685,0
+TGLS.US,D,20230303,000000,41.09,42.75,40.3152,42.56,643865,0
+TGLS.US,D,20230306,000000,42.59,42.9,40.12,41.68,389589,0
+TGLS.US,D,20230307,000000,42.12,42.4,41.18,41.69,377025,0
+TGLS.US,D,20230308,000000,41.76,43.1,40.59,42.26,369918,0
+TGLS.US,D,20230309,000000,42.26,43.84,41.82,41.99,230921,0
+TGLS.US,D,20230310,000000,42.85,42.85,38.39,39.46,516117,0
+TGLS.US,D,20230313,000000,38.75,40,37.962,39.67,335123,0
+TGLS.US,D,20230314,000000,40.22,40.66,39.03,39.48,411810,0
+TGLS.US,D,20230315,000000,38.7,39.56,37.08,37.73,431040,0
+TGLS.US,D,20230316,000000,37.4,39.69,37.3333,39.45,333935,0
+TGLS.US,D,20230317,000000,38.56,39.13,36.75,36.96,340305,0
+TGLS.US,D,20230320,000000,37.4,38.44,37.4,38.44,254211,0
+TGLS.US,D,20230321,000000,39.21,39.74,38.34,38.4,183826,0
+TGLS.US,D,20230322,000000,38.45,38.94,37.35,37.57,243711,0
+TGLS.US,D,20230323,000000,37.87,38.73,37.3502,37.82,288804,0
+TGLS.US,D,20230324,000000,37.62,38.05,36.01,38.04,328341,0
+TGLS.US,D,20230327,000000,38.57,38.82,36.96,38.66,478637,0
+TGLS.US,D,20230328,000000,38.78,40.4899,38.515,38.84,406722,0
+TGLS.US,D,20230329,000000,39.3,40.85,38.7,40.21,446293,0
+TGLS.US,D,20230330,000000,41.2,42.595,40.73,41.71,495254,0
+TGLS.US,D,20230331,000000,41.91,42.5199,41.43,41.96,427790,0
+TGLS.US,D,20230403,000000,43.26,45.62,42.71,43.27,758261,0
+TGLS.US,D,20230404,000000,43.32,43.5999,40.4,41.04,544265,0
+TGLS.US,D,20230405,000000,40.8,41.21,39.3664,40.22,304090,0
+TGLS.US,D,20230406,000000,40.1,40.44,39.35,40,461365,0
+TGLS.US,D,20230410,000000,39.85,41.26,39.75,40.71,364215,0
+TGLS.US,D,20230411,000000,41,42.64,41,41.75,553808,0
+TGLS.US,D,20230412,000000,42.23,42.695,41.77,42.07,322618,0
+TGLS.US,D,20230413,000000,42.35,43.64,41.8,43.43,517428,0
+TGLS.US,D,20230414,000000,43.4,44,42.3,42.84,244451,0
+TGLS.US,D,20230417,000000,42.99,43.58,42.61,43.43,325689,0
+TGLS.US,D,20230418,000000,43.72,44.9579,43.61,44.5,269382,0
+TGLS.US,D,20230419,000000,44.46,44.72,43.65,44.58,231110,0
+TGLS.US,D,20230420,000000,44.59,46.4899,44.59,46.39,445457,0
+TGLS.US,D,20230421,000000,46.44,46.79,45.63,46.3,282078,0
+TGLS.US,D,20230424,000000,46.69,47.63,44.945,45.63,568767,0
+TGLS.US,D,20230425,000000,45.19,45.655,43.7621,44.67,385862,0
+TGLS.US,D,20230426,000000,44.59,44.81,41.58,41.96,463538,0
+TGLS.US,D,20230427,000000,41.7,42.53,41.1,42.11,388330,0
+TGLS.US,D,20230428,000000,42,44.46,41.92,43.85,305883,0
+TGLS.US,D,20230501,000000,44.19,45.24,44.16,44.92,327379,0
+TGLS.US,D,20230502,000000,44.83,45.025,43.12,44.15,337600,0
+TGLS.US,D,20230503,000000,44.53,45,43.93,44.18,304993,0
+TGLS.US,D,20230504,000000,48.15,48.5,40.71,42.12,856564,0
+TGLS.US,D,20230505,000000,43.86,46.35,43.73,45.87,636717,0
+TGLS.US,D,20230508,000000,46.81,47.407,45.31,46.51,461018,0
+TGLS.US,D,20230509,000000,46.6,47.63,45.55,46.12,426818,0
+TGLS.US,D,20230510,000000,47.05,47.05,45.78,46.5,292220,0
+TGLS.US,D,20230511,000000,46.19,46.535,46.0601,46.46,431087,0
+TGLS.US,D,20230512,000000,46.7,47.8041,46.02,46.57,417365,0
+TGLS.US,D,20230515,000000,46.8,49.06,46.73,48.36,577253,0
+TGLS.US,D,20230516,000000,48,48.5,46.65,46.76,331419,0
+TGLS.US,D,20230517,000000,43.49,45.0787,42.75,43.65,1920590,0
+TGLS.US,D,20230518,000000,43.65,45.2199,42.8001,43.6,1006931,0
+TGLS.US,D,20230519,000000,43.92,45.93,43.5101,43.97,1078298,0
+TGLS.US,D,20230522,000000,44.16,46.0599,43.63,45.82,790898,0
+TGLS.US,D,20230523,000000,45.73,45.82,42.38,43.02,677983,0
+TGLS.US,D,20230524,000000,42.6,42.645,39.15,40.99,934029,0
+TGLS.US,D,20230525,000000,41.34,41.73,39.8,40.45,407382,0
+TGLS.US,D,20230526,000000,40.44,40.9,40.02,40.14,528442,0
+TGLS.US,D,20230530,000000,40.1,40.38,38.602,39.62,527211,0
+TGLS.US,D,20230531,000000,38.95,39.51,37.44,38.2,575443,0
+TGLS.US,D,20230601,000000,37.84,39.73,37.6,39.01,382036,0
+TGLS.US,D,20230602,000000,39.8,41.1599,39.5,40.75,485221,0
+TGLS.US,D,20230605,000000,40.51,41.1,39.91,40.87,231707,0
+TGLS.US,D,20230606,000000,40.76,42.06,40.21,41.88,406424,0
+TGLS.US,D,20230607,000000,42.06,43.88,42.06,43.02,363559,0
+TGLS.US,D,20230608,000000,42.99,43.4999,42.7701,43.14,200867,0
+TGLS.US,D,20230609,000000,43.39,43.57,42.82,43.19,311007,0
+TGLS.US,D,20230612,000000,43.69,44.57,42.7581,44.22,426261,0
+TGLS.US,D,20230613,000000,44.4,45.0199,44.25,44.64,339053,0
+TGLS.US,D,20230614,000000,44.85,45.2968,43.66,44.53,362379,0
+TGLS.US,D,20230615,000000,46.25,48.48,45.9414,48.47,794950,0
+TGLS.US,D,20230616,000000,49.02,49.2506,47.11,47.56,501562,0
+TGLS.US,D,20230620,000000,47.61,49.5719,47.5,49.09,556944,0
+TGLS.US,D,20230621,000000,48.98,49.72,48.3072,49.09,420391,0
+TGLS.US,D,20230622,000000,48.83,49.16,47.9,48.39,498994,0
+TGLS.US,D,20230623,000000,47.76,49.0595,47.14,48.28,309317,0
+TGLS.US,D,20230626,000000,48.2,49.3299,48.2,48.57,411656,0
+TGLS.US,D,20230627,000000,48.7,51.18,48.55,50.81,1024998,0
+TGLS.US,D,20230628,000000,51.12,51.9799,50.8115,51.01,495030,0
+TGLS.US,D,20230629,000000,51.5,52.4899,51.2,51.74,371407,0
+TGLS.US,D,20230630,000000,52,53.35,51.4268,51.66,695403,0
+TGLS.US,D,20230703,000000,51.78,52.59,51.56,52.17,168436,0
+TGLS.US,D,20230705,000000,52.17,52.23,50.05,50.25,467641,0
+TGLS.US,D,20230706,000000,49.76,49.76,47.26,49.21,773818,0
+TGLS.US,D,20230707,000000,49.5,51.1125,49.435,50.87,350306,0
+TGLS.US,D,20230710,000000,50.94,52.93,50.61,52.41,499886,0
+TGLS.US,D,20230711,000000,52.45,53.14,51.52,51.84,330158,0
+TGLS.US,D,20230712,000000,52.44,53.68,52.005,52.85,455778,0
+TGLS.US,D,20230713,000000,53.31,54,52.655,53.59,279719,0
+TGLS.US,D,20230714,000000,53.61,53.66,52.76,53.29,209775,0
+TGLS.US,D,20230717,000000,53,54.14,51.7,53.88,283267,0
+TGLS.US,D,20230718,000000,53.78,54.4,53.38,53.44,228515,0
+TGLS.US,D,20230719,000000,53.4,53.5099,48.82,49.11,858075,0
+TGLS.US,D,20230720,000000,49,49.07,46.825,47.43,568398,0
+TGLS.US,D,20230721,000000,48,48.68,47.65,47.65,357649,0
+TGLS.US,D,20230724,000000,47.65,48.86,46.6,47.52,346528,0
+TGLS.US,D,20230725,000000,47.5,48.4999,47.3,47.73,190541,0
+TGLS.US,D,20230726,000000,47.47,47.81,46.37,47.07,297384,0
+TGLS.US,D,20230727,000000,47.29,47.29,44.46,44.86,688966,0
+TGLS.US,D,20230728,000000,45.25,46.31,45.0301,46.22,330124,0
+TGLS.US,D,20230731,000000,46.15,47.82,46.01,47.08,325182,0
+TGLS.US,D,20230801,000000,46.89,48.25,46.59,47.73,242882,0
+TGLS.US,D,20230802,000000,47.13,47.3917,46.3,46.93,324401,0
+TGLS.US,D,20230803,000000,46.61,46.74,45.67,46,303843,0
+TGLS.US,D,20230804,000000,46.54,47.33,45.3501,46.4,479843,0
+TGLS.US,D,20230807,000000,46.57,47.22,45.45,45.95,485705,0
+TGLS.US,D,20230808,000000,44.01,44.11,39,39.82,1569964,0
+TGLS.US,D,20230809,000000,40.51,40.51,38.07,38.19,1170225,0
+TGLS.US,D,20230810,000000,38.3,38.3,35.7114,36.7,1244491,0
+TGLS.US,D,20230811,000000,36.4,36.89,35.8001,36.16,700024,0
+TGLS.US,D,20230814,000000,35.59,35.85,34.4298,35.76,807854,0
+TGLS.US,D,20230815,000000,35.57,36.03,35.075,35.27,396190,0
+TGLS.US,D,20230816,000000,35.82,35.88,34.54,34.6,521943,0
+TGLS.US,D,20230817,000000,34.57,34.7,32.7112,32.85,669342,0
+TGLS.US,D,20230818,000000,32.46,34.81,32.37,34.37,730928,0
+TGLS.US,D,20230821,000000,34.41,34.77,33.56,33.87,523338,0
+TGLS.US,D,20230822,000000,34.28,34.6675,33.16,33.4,405123,0
+TGLS.US,D,20230823,000000,33.67,35.12,33.3101,34.88,471257,0
+TGLS.US,D,20230824,000000,34.69,35.22,34.04,34.06,353936,0
+TGLS.US,D,20230825,000000,34.2,34.505,33.13,33.86,372624,0
+TGLS.US,D,20230828,000000,34.5,35.91,34.46,35.33,517160,0
+TGLS.US,D,20230829,000000,35.32,37.24,35.165,37.03,815519,0
+TGLS.US,D,20230830,000000,37.24,38.27,37.24,37.65,531988,0
+TGLS.US,D,20230831,000000,38.38,39.6,37.99,38.97,814018,0
+TGLS.US,D,20230901,000000,39.07,40,39.07,39.69,501585,0
+TGLS.US,D,20230905,000000,39.4,39.4,36.04,37.75,715148,0
+TGLS.US,D,20230906,000000,37.68,38.43,36.05,36.32,437278,0
+TGLS.US,D,20230907,000000,36,36.66,35.2293,36.65,475292,0
+TGLS.US,D,20230908,000000,36.34,36.733,36.04,36.36,257504,0
+TGLS.US,D,20230911,000000,36.52,37,36,36.01,379730,0
+TGLS.US,D,20230912,000000,36,36.3495,35.56,35.76,306460,0
+TGLS.US,D,20230913,000000,35.79,35.79,34.2617,35.66,481019,0
+TGLS.US,D,20230914,000000,36.01,36.53,35.03,35.13,382147,0
+TGLS.US,D,20230915,000000,35,35.26,34.5,35.11,481187,0
+TGLS.US,D,20230918,000000,34.75,35.92,34.75,34.78,226604,0
+TGLS.US,D,20230919,000000,34.1,34.8605,33.86,34.81,470199,0
+TGLS.US,D,20230920,000000,35.05,35.56,33.98,34.05,264259,0
+TGLS.US,D,20230921,000000,33.55,34.02,32.84,33.81,427382,0
+TGLS.US,D,20230922,000000,33.92,34.7,33.2102,33.42,203835,0
+TGLS.US,D,20230925,000000,33.14,33.67,32.61,32.86,285901,0
+TGLS.US,D,20230926,000000,32.52,32.84,32.1,32.18,257359,0
+TGLS.US,D,20230927,000000,32.32,32.75,32,32.51,309986,0
+TGLS.US,D,20230928,000000,32.47,33.2274,32.285,32.7,198915,0
+TGLS.US,D,20230929,000000,33.27,33.35,32.73,32.96,268464,0
+TGLS.US,D,20231002,000000,32.86,33.35,32.6,32.95,322622,0
+TGLS.US,D,20231003,000000,32.47,32.95,32.15,32.24,348955,0
+TGLS.US,D,20231004,000000,32.31,32.89,31.79,32.69,295106,0
+TGLS.US,D,20231005,000000,32.64,33.34,31.97,33.33,236290,0
+TGLS.US,D,20231006,000000,33,34.19,33,33.9,365824,0
+TGLS.US,D,20231009,000000,33.55,34.31,33.53,34.31,268072,0
+TGLS.US,D,20231010,000000,34.58,35.4,34.44,34.75,360080,0
+TGLS.US,D,20231011,000000,34.88,35.79,34.88,35.75,379816,0
+TGLS.US,D,20231012,000000,35.69,35.69,32.91,33.53,414932,0
+TGLS.US,D,20231013,000000,33.81,34.01,32.4,32.75,260585,0
+TGLS.US,D,20231016,000000,33.02,33.83,32.67,33.76,206026,0
+TGLS.US,D,20231017,000000,33.44,34.48,33.44,33.74,359958,0
+TGLS.US,D,20231018,000000,33.18,33.18,32.07,32.6,494382,0
+TGLS.US,D,20231019,000000,32.54,33,31.85,32.43,445676,0
+TGLS.US,D,20231020,000000,32.19,33.09,32.03,32.55,328543,0
+TGLS.US,D,20231023,000000,32.18,32.33,30.84,31.05,513673,0
+TGLS.US,D,20231024,000000,31.54,32.54,31.14,32.4,598470,0
+TGLS.US,D,20231025,000000,32.03,32.73,31.68,32.41,375949,0
+TGLS.US,D,20231026,000000,32.2,33.13,31.57,32.55,300843,0
+TGLS.US,D,20231027,000000,32.72,32.89,32.19,32.35,352224,0
+TGLS.US,D,20231030,000000,32.92,33.064,32.38,32.94,235648,0
+TGLS.US,D,20231031,000000,32.94,33.71,32.6,32.68,435468,0
+TGLS.US,D,20231101,000000,32.5,32.7,31.59,32.18,424052,0
+TGLS.US,D,20231102,000000,32.99,33.73,32.55,33.6,302120,0
+TGLS.US,D,20231103,000000,34.22,34.67,33.98,34.26,503655,0
+TGLS.US,D,20231106,000000,28.82,31.35,28.2101,30.13,2031963,0
+TGLS.US,D,20231107,000000,29.79,32.15,29.55,31.78,642993,0
+TGLS.US,D,20231108,000000,31.73,31.9,30.88,31.38,320312,0
+TGLS.US,D,20231109,000000,31.74,32.77,31.575,32.29,495847,0
+TGLS.US,D,20231110,000000,32.4,33.05,32.34,33.01,450194,0
+TGLS.US,D,20231113,000000,32.75,33.3499,32.69,33.33,230489,0
+TGLS.US,D,20231114,000000,34.55,36.43,34.55,36.38,477109,0
+TGLS.US,D,20231115,000000,37.4,37.89,34.89,35.32,607098,0
+TGLS.US,D,20231116,000000,34.5,35.2099,34.16,34.43,235348,0
+TGLS.US,D,20231117,000000,34.87,35.78,34.87,35.69,208117,0
+TGLS.US,D,20231120,000000,35.48,36.17,34.0663,34.3,514021,0
+TGLS.US,D,20231121,000000,33.27,34.5899,33.19,34.12,531240,0
+TGLS.US,D,20231122,000000,34.3,34.62,33.7,34.45,307832,0
+TGLS.US,D,20231124,000000,34.45,35.625,34.29,35.31,120162,0
+TGLS.US,D,20231127,000000,35,35.595,34.72,35.06,250706,0
+TGLS.US,D,20231128,000000,34.94,35.09,34.07,34.08,239416,0
+TGLS.US,D,20231129,000000,34.49,34.82,34.06,34.43,162964,0
+TGLS.US,D,20231130,000000,34.46,34.88,33.896,34.85,178754,0
+TGLS.US,D,20231201,000000,34.86,37.75,34.835,37.03,570532,0
+TGLS.US,D,20231204,000000,36.82,37.57,36.14,37.46,338281,0
+TGLS.US,D,20231205,000000,37.27,37.365,36.68,37.21,237076,0
+TGLS.US,D,20231206,000000,37.81,38.18,37.575,38.13,372436,0
+TGLS.US,D,20231207,000000,38.32,38.65,37.88,38.46,281435,0
+TGLS.US,D,20231208,000000,38.05,39.59,38.05,39.55,326841,0
+TGLS.US,D,20231211,000000,39.45,39.845,38.93,39.72,252011,0
+TGLS.US,D,20231212,000000,39.69,39.69,38.87,39.4,266872,0
+TGLS.US,D,20231213,000000,39.5,40.4,38.6,40.37,400335,0
+TGLS.US,D,20231214,000000,40.5,43.8901,40.49,43.73,857093,0
+TGLS.US,D,20231215,000000,43.77,43.77,42.91,43.61,528192,0
+TGLS.US,D,20231218,000000,44,44.89,43.61,44.46,699197,0
+TGLS.US,D,20231219,000000,45,45.225,44.12,45.05,277645,0
+TGLS.US,D,20231220,000000,45.04,45.325,43.15,43.19,499565,0
+TGLS.US,D,20231221,000000,43.89,44.21,43.32,43.84,371581,0
+TGLS.US,D,20231222,000000,44.24,45.37,44.03,45.11,218115,0
+TGLS.US,D,20231226,000000,45.06,45.86,45.06,45.48,197097,0
+TGLS.US,D,20231227,000000,45.83,46.5,45.53,46.25,216414,0
+TGLS.US,D,20231228,000000,46.24,46.83,45.95,46.3,275815,0
+TGLS.US,D,20231229,000000,46.1,46.38,45.22,45.71,337933,0
+TGLS.US,D,20240102,000000,45,45.3897,44.1,45.16,220424,0
+TGLS.US,D,20240103,000000,44.49,44.5,42.575,42.78,331563,0
+TGLS.US,D,20240104,000000,42.23,42.95,41.8378,42.52,228159,0
+TGLS.US,D,20240105,000000,42.66,43.74,42.21,43.6,233031,0
+TGLS.US,D,20240108,000000,43.69,44.54,43.66,44.54,147462,0
+TGLS.US,D,20240109,000000,44.02,44.599,43.725,44.1,221129,0
+TGLS.US,D,20240110,000000,43.89,44.27,43.19,44.2,243023,0
+TGLS.US,D,20240111,000000,44.11,44.66,43.32,43.57,201668,0
+TGLS.US,D,20240112,000000,44.02,44.065,42.335,42.71,194508,0
+TGLS.US,D,20240116,000000,42.4,42.76,41.7316,41.9,235270,0
+TGLS.US,D,20240117,000000,41.3,43.09,41.07,42.89,382975,0
+TGLS.US,D,20240118,000000,43.29,43.495,42.13,42.81,164044,0
+TGLS.US,D,20240119,000000,43.07,43.98,42.575,43.95,242341,0
+TGLS.US,D,20240122,000000,44.18,45.8,44.18,45.73,382270,0
+TGLS.US,D,20240123,000000,45.9,45.93,44.43,45.25,283731,0
+TGLS.US,D,20240124,000000,45.94,45.94,43.89,44.43,407104,0
+TGLS.US,D,20240125,000000,45.5,46.43,45.22,46.28,270901,0
+TGLS.US,D,20240126,000000,46.38,47.4183,44.99,45.68,437054,0
+TGLS.US,D,20240129,000000,45.65,47.02,45.35,46.76,199255,0
+TGLS.US,D,20240130,000000,46.37,47.14,46.29,46.89,240303,0
+TGLS.US,D,20240131,000000,46.9,47.43,45.95,46.01,272242,0
+TGLS.US,D,20240201,000000,46.46,47.4375,45.73,47.24,161609,0
+TGLS.US,D,20240202,000000,46.61,47.7,46.51,47.4,128761,0
+TGLS.US,D,20240205,000000,46.83,47.39,45.38,46.83,269851,0
+TGLS.US,D,20240206,000000,46.67,47.135,46.01,46.59,162094,0
+TGLS.US,D,20240207,000000,46.61,48.195,46.5001,48.15,304055,0
+TGLS.US,D,20240208,000000,48.39,49.34,48.39,48.5,212960,0
+TGLS.US,D,20240209,000000,48.75,48.95,48.07,48.76,172234,0
+TGLS.US,D,20240212,000000,48.7,49.93,48.7,49.61,168994,0
+TGLS.US,D,20240213,000000,48.58,48.58,46.19,46.64,265263,0
+TGLS.US,D,20240214,000000,44.96,45.1365,41.93,43.46,823182,0
+TGLS.US,D,20240215,000000,43.78,43.78,42.2901,42.77,792479,0
+TGLS.US,D,20240216,000000,42.27,43.66,42.27,43.25,331993,0
+TGLS.US,D,20240220,000000,42.55,43.28,41.88,43.28,241612,0
+TGLS.US,D,20240221,000000,43,43.27,42.6,43.13,243563,0
+TGLS.US,D,20240222,000000,43.1,44.24,42.67,44.05,210440,0
+TGLS.US,D,20240223,000000,44.12,45.9127,44.07,45.45,292460,0
+TGLS.US,D,20240226,000000,45.6,46.97,45.0701,46.76,253981,0
+TGLS.US,D,20240227,000000,47,47,45.85,46.15,321640,0
+TGLS.US,D,20240228,000000,45.71,46.99,45.71,46.51,343711,0
+TGLS.US,D,20240229,000000,47.2,47.2,45.89,46.76,443756,0
+TGLS.US,D,20240301,000000,42,45.5,41,44.8,1091222,0
+TGLS.US,D,20240304,000000,44,45.14,42.38,42.68,546002,0
+TGLS.US,D,20240305,000000,42.64,44.48,42.35,44.25,532577,0
+TGLS.US,D,20240306,000000,44.69,45.035,43.89,44.53,433339,0
+TGLS.US,D,20240307,000000,45.06,45.275,44.5958,45.01,372182,0
+TGLS.US,D,20240308,000000,45.29,45.36,44.35,44.88,284261,0
+TGLS.US,D,20240311,000000,44.54,44.69,43.66,44.65,202546,0
+TGLS.US,D,20240312,000000,45.41,45.41,44.6,45,356936,0
+TGLS.US,D,20240313,000000,45.13,45.66,44.905,45.58,245469,0
+TGLS.US,D,20240314,000000,45.15,45.73,45.07,45.46,227127,0
+TGLS.US,D,20240315,000000,45.06,46.18,44.985,45.8,352165,0
+TGLS.US,D,20240318,000000,45.87,46.11,45.41,45.42,230222,0
+TGLS.US,D,20240319,000000,45.25,48.17,45.19,47.55,599420,0
+TGLS.US,D,20240320,000000,47.49,51.02,47.49,50.43,535688,0
+TGLS.US,D,20240321,000000,50.85,53.076,50.4501,52.9,493992,0
+TGLS.US,D,20240322,000000,52.71,53.55,52.24,52.26,372481,0
+TGLS.US,D,20240325,000000,52.37,53.73,52.14,53.47,331883,0
+TGLS.US,D,20240326,000000,53.64,54.1804,52.985,53.6,404416,0
+TGLS.US,D,20240327,000000,53.86,54.39,51.76,52.68,388506,0
+TGLS.US,D,20240328,000000,52.76,52.96,51.695,52.03,429609,0
+TGLS.US,D,20240401,000000,52.08,52.08,50.89,51.55,209299,0
+TGLS.US,D,20240402,000000,50.88,51.26,50,50.75,296568,0
+TGLS.US,D,20240403,000000,50.58,52.9,50.58,52.58,299669,0
+TGLS.US,D,20240404,000000,53,54.315,52.29,52.46,280303,0
+TGLS.US,D,20240405,000000,52.54,53.95,52.54,53.94,540739,0
+TGLS.US,D,20240408,000000,53.98,55.72,53.98,55.44,666700,0
+TGLS.US,D,20240409,000000,56.63,58.42,56.07,58.41,700158,0
+TGLS.US,D,20240410,000000,56.88,59.03,56.37,59,617906,0
+TGLS.US,D,20240411,000000,59.5,59.7585,57.1649,59,422462,0
+TGLS.US,D,20240412,000000,58.9,58.9,57.52,57.67,311801,0
+TGLS.US,D,20240415,000000,58.04,59.62,58.04,58.72,681384,0
+TGLS.US,D,20240416,000000,58.08,58.1223,56.0006,57.8,534473,0
+TGLS.US,D,20240417,000000,58.57,58.57,56.74,57.15,301843,0
+TGLS.US,D,20240418,000000,59.08,59.08,56.15,56.54,270965,0
+TGLS.US,D,20240419,000000,56.25,57.2,54.49,54.71,386701,0
+TGLS.US,D,20240422,000000,55.01,55.07,53.41,54.63,334529,0
+TGLS.US,D,20240423,000000,54.81,56.54,54.81,55.94,259421,0
+TGLS.US,D,20240424,000000,56.19,57.26,55.21,55.9,135446,0
+TGLS.US,D,20240425,000000,55.03,55.65,54.415,54.9,273045,0
+TGLS.US,D,20240426,000000,55.51,56.43,55.385,55.55,174170,0
+TGLS.US,D,20240429,000000,55.83,57.35,55.54,56.64,238588,0
+TGLS.US,D,20240430,000000,55.91,56.49,55.3,55.55,302546,0
+TGLS.US,D,20240501,000000,54.74,55.35,52.57,52.61,449963,0
+TGLS.US,D,20240502,000000,53.73,54.02,51.85,53.85,280775,0
+TGLS.US,D,20240503,000000,55.11,56.18,54.445,54.48,171830,0
+TGLS.US,D,20240506,000000,54.93,55.85,54.69,55.12,174130,0
+TGLS.US,D,20240507,000000,53.77,54.045,49.61,51.67,967771,0
+TGLS.US,D,20240508,000000,51.6,52.015,50.6,51.91,581322,0
+TGLS.US,D,20240509,000000,49.97,51.76,47.9958,51.67,801896,0
+TGLS.US,D,20240510,000000,51.63,53.7099,51.63,52.53,342568,0
+TGLS.US,D,20240513,000000,52.88,54.78,52.78,53.32,267698,0
+TGLS.US,D,20240514,000000,53.42,55.73,53.285,55.37,489164,0
+TGLS.US,D,20240515,000000,55.95,57.27,55.04,56.46,407352,0
+TGLS.US,D,20240516,000000,56.49,56.49,53.56,53.58,210636,0
+TGLS.US,D,20240517,000000,53.95,54.85,53.2175,54.83,312140,0
+TGLS.US,D,20240520,000000,55.07,55.69,54.9,55.61,221827,0
+TGLS.US,D,20240521,000000,55.51,55.88,54.83,55.52,176504,0
+TGLS.US,D,20240522,000000,55.32,55.57,54.4,55,203497,0
+TGLS.US,D,20240523,000000,55.35,56.1,54.48,55.49,183055,0
+TGLS.US,D,20240524,000000,55.96,56.98,55.675,55.95,200939,0
+TGLS.US,D,20240528,000000,56.29,56.92,53.46,53.76,385372,0
+TGLS.US,D,20240529,000000,53.14,53.355,51.24,51.53,334178,0
+TGLS.US,D,20240530,000000,51.55,52.23,50.94,51.97,290483,0
+TGLS.US,D,20240531,000000,52.44,52.78,50.795,52.61,411160,0
+TGLS.US,D,20240603,000000,52.91,53.1999,50.83,51.18,237928,0
+TGLS.US,D,20240604,000000,51.51,51.95,50.27,50.8,374752,0
+TGLS.US,D,20240605,000000,50.99,51.195,49.03,49.08,359899,0
+TGLS.US,D,20240606,000000,48.91,48.91,46.77,46.96,545499,0
+TGLS.US,D,20240607,000000,46.51,46.7,44.89,45.58,599821,0
+TGLS.US,D,20240610,000000,45.45,46.0875,44.67,45.75,694628,0
+TGLS.US,D,20240611,000000,45.55,45.555,44.27,44.73,712547,0
+TGLS.US,D,20240612,000000,45.94,47.195,45.55,46.52,591003,0
+TGLS.US,D,20240613,000000,46.35,46.48,45.08,45.18,282869,0
+TGLS.US,D,20240614,000000,44.57,45.29,43.43,45.05,279022,0
+TGLS.US,D,20240617,000000,45.04,45.04,43.71,44.39,395394,0
+TGLS.US,D,20240618,000000,44.39,44.44,43.25,44.06,397854,0
+TGLS.US,D,20240620,000000,44.24,44.4,41.93,42.21,457196,0
+TGLS.US,D,20240621,000000,42.43,42.71,41.47,42.67,380439,0
+TGLS.US,D,20240624,000000,42.56,43.19,41.79,42.22,520790,0
+TGLS.US,D,20240625,000000,42.16,42.16,40.94,41.03,439571,0
+TGLS.US,D,20240626,000000,48.33,50.27,47.5,49.89,2098968,0
+TGLS.US,D,20240627,000000,49.18,50.7499,48.75,49.62,795616,0
+TGLS.US,D,20240628,000000,49.33,50.44,49.33,50.18,3578328,0
+TGLS.US,D,20240701,000000,50.14,50.68,49.11,50.29,438055,0
+TGLS.US,D,20240702,000000,50.12,50.91,50.085,50.17,301917,0
+TGLS.US,D,20240703,000000,50.42,53.39,50.395,50.65,479334,0
+TGLS.US,D,20240705,000000,50.43,52.12,50.43,50.99,504373,0
+TGLS.US,D,20240708,000000,51.36,52.6,51.3,52.03,434817,0
+TGLS.US,D,20240709,000000,51.43,52.52,51.43,51.47,444834,0
+TGLS.US,D,20240710,000000,51.74,51.97,51.14,51.45,419243,0
+TGLS.US,D,20240711,000000,52.57,54.16,52.46,53.69,542189,0
+TGLS.US,D,20240712,000000,54.23,55.09,53.63,54.29,291062,0
+TGLS.US,D,20240715,000000,54.69,55.34,54.15,54.48,425014,0
+TGLS.US,D,20240716,000000,55.22,55.57,53.87,55.03,370775,0
+TGLS.US,D,20240717,000000,54.54,54.91,53.2401,53.47,329370,0
+TGLS.US,D,20240718,000000,53.23,54.03,52.45,52.45,282181,0
+TGLS.US,D,20240719,000000,52.51,52.73,51.02,51.45,281093,0
+TGLS.US,D,20240722,000000,51.48,52.75,50.95,52.57,265537,0
+TGLS.US,D,20240723,000000,52.04,53.76,51.88,53.17,250432,0
+TGLS.US,D,20240724,000000,52.69,54.35,51.23,51.24,273166,0
+TGLS.US,D,20240725,000000,51.6,53.6084,50.8,53.28,432106,0
+TGLS.US,D,20240726,000000,54.29,55.5,52.98,54.15,282160,0
+TGLS.US,D,20240729,000000,54.2,54.62,52.5,53.69,189525,0
+TGLS.US,D,20240730,000000,54,54.15,53.24,53.84,184794,0
+TGLS.US,D,20240731,000000,54.02,55.85,53.44,53.81,390882,0
+TGLS.US,D,20240801,000000,53.54,54.12,51.21,52.02,363381,0
+TGLS.US,D,20240802,000000,49.62,51.61,48.96,50.87,504005,0
+TGLS.US,D,20240805,000000,47.92,50.56,46.47,50.32,363053,0
+TGLS.US,D,20240806,000000,49.71,50.68,48.7,49.94,346008,0
+TGLS.US,D,20240807,000000,50.2,50.2,47.54,47.6,278461,0
+TGLS.US,D,20240808,000000,50.49,55.05,49.61,54.01,667271,0
+TGLS.US,D,20240809,000000,54.25,56.55,53.99,56.09,654333,0
+TGLS.US,D,20240812,000000,56.26,56.56,54.45,55.28,329983,0
+TGLS.US,D,20240813,000000,56.08,58.06,55.855,57.65,625229,0
+TGLS.US,D,20240814,000000,58.12,58.44,56.4,57.76,450087,0
+TGLS.US,D,20240815,000000,58.78,61.035,58.3167,59.96,916038,0
+TGLS.US,D,20240816,000000,59.65,60.39,58.03,58.91,408678,0
+TGLS.US,D,20240819,000000,59.02,59.5,58.17,58.72,184516,0
+TGLS.US,D,20240820,000000,59.07,59.99,58.88,59.02,176243,0
+TGLS.US,D,20240821,000000,59.48,60.11,58.6787,59.42,170709,0
+TGLS.US,D,20240822,000000,59.31,60.005,58.53,58.99,126048,0
+TGLS.US,D,20240823,000000,60.18,61.68,59.23,61.66,299989,0
+TGLS.US,D,20240826,000000,62.32,63.125,61.17,62.14,257430,0
+TGLS.US,D,20240827,000000,61.9,62.665,61.1992,62.59,235106,0
+TGLS.US,D,20240828,000000,62.07,62.81,61.3,62.11,142887,0
+TGLS.US,D,20240829,000000,62.42,62.96,61.53,62.22,290608,0
+TGLS.US,D,20240830,000000,62.82,62.82,61.29,61.97,216992,0
+TGLS.US,D,20240903,000000,61.45,61.7,59.04,59.65,243462,0
+TGLS.US,D,20240904,000000,59.52,60.29,58.4101,60.12,208183,0
+TGLS.US,D,20240905,000000,60.35,60.94,59.77,60.08,476396,0
+TGLS.US,D,20240906,000000,60.49,60.94,58.24,59.05,238411,0
+TGLS.US,D,20240909,000000,59.08,60.44,58.75,59.76,193424,0
+TGLS.US,D,20240910,000000,60.05,60.35,59.2,60.05,191718,0
+TGLS.US,D,20240911,000000,59.98,59.98,58.42,59.87,195628,0
+TGLS.US,D,20240912,000000,60.39,64.44,59.77,64.39,766972,0
+TGLS.US,D,20240913,000000,64.88,68,64.87,66.83,694155,0
+TGLS.US,D,20240916,000000,66.94,67.337,65.0615,66.78,263224,0
+TGLS.US,D,20240917,000000,67.15,68.67,66.39,67.57,466065,0
+TGLS.US,D,20240918,000000,67.82,68.95,66.6,66.99,328205,0
+TGLS.US,D,20240919,000000,69.04,69.79,67.88,68.9,377620,0
+TGLS.US,D,20240920,000000,68.92,69.55,68.43,68.65,362472,0
+TGLS.US,D,20240923,000000,67.05,67.98,65.3568,66.92,334275,0
+TGLS.US,D,20240924,000000,66.67,67.115,65.6,66.76,151178,0
+TGLS.US,D,20240925,000000,66.73,68.12,66.4051,66.69,128199,0
+TGLS.US,D,20240926,000000,67.91,68.72,67.28,67.67,142402,0
+TGLS.US,D,20240927,000000,68.17,69.21887,67.59,68.94,202436,0
+TGLS.US,D,20240930,000000,68.155,69.365,68.155,68.66,181735,0
+TGLS.US,D,20241001,000000,68.93,69.0999,67.24,68.74,115602,0
+TGLS.US,D,20241002,000000,68.4,70.21,67.39,69.5,198682,0
+TGLS.US,D,20241003,000000,69.21,70.35,68.68,69.61,347717,0
+TGLS.US,D,20241004,000000,71.01,71.01,68.63,69.66,224331,0
+TGLS.US,D,20241007,000000,69.05,70.43,68.52,69.12,322359,0
+TGLS.US,D,20241008,000000,69.53,72.6,69.36,72,391413,0
+TGLS.US,D,20241009,000000,72.61,72.85,71.66,72.66,292852,0
+TGLS.US,D,20241010,000000,73.21,73.58,71.02,72.56,301515,0
+TGLS.US,D,20241011,000000,72.85,75.07,72.75,74.66,301814,0
+TGLS.US,D,20241014,000000,74.74,76.25,74.74,75.79,254545,0
+TGLS.US,D,20241015,000000,75.83,77.02,75.065,75.5,277144,0
+TGLS.US,D,20241016,000000,76.51,77.85,75.67,76.36,217190,0
+TGLS.US,D,20241017,000000,76.86,78,75.16,77.12,298857,0
+TGLS.US,D,20241018,000000,77.72,78.82,76.83,78.1,186450,0
+TGLS.US,D,20241021,000000,80.51,80.51,75.34,75.67,362844,0
+TGLS.US,D,20241022,000000,73.2,73.685,68.58,68.71,584002,0
+TGLS.US,D,20241023,000000,68.69,70,68.0129,69.14,336484,0
+TGLS.US,D,20241024,000000,69.2,70.055,69.195,69.8,163348,0
+TGLS.US,D,20241025,000000,70.5,70.89,69.61,69.74,105189,0
+TGLS.US,D,20241028,000000,70,70.85,69.64,69.92,169860,0
+TGLS.US,D,20241029,000000,68.91,70.095,68.39,69,155738,0
+TGLS.US,D,20241030,000000,68.69,70.23,68.39,69.96,200620,0
+TGLS.US,D,20241031,000000,69.55,69.92,68.53,68.53,192785,0
+TGLS.US,D,20241101,000000,68.8,69.02,67.67,68.5,257023,0
+TGLS.US,D,20241104,000000,68.94,71.2199,68.92,69.65,230428,0
+TGLS.US,D,20241105,000000,69.29,70.345,69.225,70.26,229988,0
+TGLS.US,D,20241106,000000,71.68,72.72,69.595,70.25,510315,0
+TGLS.US,D,20241107,000000,71.05,73.4799,67.1777,70.4,621401,0
+TGLS.US,D,20241108,000000,71.89,76.31,70.91,76,374272,0
+TGLS.US,D,20241111,000000,77.25,79.64,76.86,79.37,234072,0
+TGLS.US,D,20241112,000000,72.88,74.05,70.24,73.94,1067046,0
+TGLS.US,D,20241113,000000,74.05,74.98,73.175,73.83,459362,0
+TGLS.US,D,20241114,000000,73.875,75.3,73.22,73.94,323324,0
+TGLS.US,D,20241115,000000,73.695,74.34,72.38,73.17,258577,0
+TGLS.US,D,20241118,000000,73.17,74.5,72.3,73.85,246876,0
+TGLS.US,D,20241119,000000,73.105,75.28,72.95,75.23,339921,0
+TGLS.US,D,20241120,000000,75.61,75.84,74.15,75.35,277347,0
+TGLS.US,D,20241121,000000,75.55,78.24,75.33,77.83,374607,0
+TGLS.US,D,20241122,000000,77.9101,79.795,77.33,79.34,212179,0
+TGLS.US,D,20241125,000000,80,82.6775,79.775,81.38,271628,0
+TGLS.US,D,20241126,000000,80.895,80.895,78.56,78.94,255156,0
+TGLS.US,D,20241127,000000,79.91,79.91,78.53,79.66,207658,0
+TGLS.US,D,20241129,000000,80.948,82.52,79.86,81.05,170571,0
+TGLS.US,D,20241202,000000,80.24,81.03,79.27,79.95,219268,0
+TGLS.US,D,20241203,000000,79.74,81.93,78.815,81.84,253933,0
+TGLS.US,D,20241204,000000,81.12,82.49,81.12,81.73,197605,0
+TGLS.US,D,20241205,000000,81.685,83.75,81.135,82.18,167812,0
+TGLS.US,D,20241206,000000,82.945,83.6105,82.49,83.25,141607,0
+TGLS.US,D,20241209,000000,83.25,84.1823,82.35,82.59,186151,0
+TGLS.US,D,20241210,000000,82.7301,83.0957,81.4,81.64,251188,0
+TGLS.US,D,20241211,000000,83.44,86.08,83.37,85.52,363814,0
+TGLS.US,D,20241212,000000,85.5,85.68,84.43,84.63,258931,0
+TGLS.US,D,20241213,000000,84.29,84.8,83.385,83.72,271332,0
+TGLS.US,D,20241216,000000,83.88,85.83,83.88,84.56,244903,0
+TGLS.US,D,20241217,000000,84,84.125,80.24,81.24,212580,0
+TGLS.US,D,20241218,000000,81.32,83.475,78.02,78.78,321778,0
+TGLS.US,D,20241219,000000,79.295,80.95,78.3016,79.3,232900,0
+TGLS.US,D,20241220,000000,78.01,82.89,78.01,80.06,445347,0
+TGLS.US,D,20241223,000000,80.07,80.07,79.115,79.9,153391,0
+TGLS.US,D,20241224,000000,79.915,81.87,79.915,81.72,121875,0
+TGLS.US,D,20241226,000000,81.41,82.58,81.15,82.58,208598,0
+TGLS.US,D,20241227,000000,82.2,82.8999,81.15,82.04,247614,0
+TGLS.US,D,20241230,000000,81.43,82.39,80.08,80.68,801791,0
+TGLS.US,D,20241231,000000,80.56,81.22,79.23,79.32,449768,0
+TGLS.US,D,20250102,000000,79.575,80.18,78.65,78.89,258507,0
+TGLS.US,D,20250103,000000,79.76,80.44,74.94,76.44,358957,0
+TGLS.US,D,20250106,000000,76.75,78.03,76.1593,77.83,203673,0
+TGLS.US,D,20250107,000000,77.19,77.53,72.935,74.61,371592,0
+TGLS.US,D,20250108,000000,73.82,74.61,73.15,74.45,236831,0
+TGLS.US,D,20250110,000000,73.405,74.73,73.405,74.28,128275,0
+TGLS.US,D,20250113,000000,73.735,75.875,73.4,74.98,342221,0
+TGLS.US,D,20250114,000000,76.53,78.99,76.48,77.7,217231,0
+TGLS.US,D,20250115,000000,80.84,81.79,79.52,80.75,270532,0
+TGLS.US,D,20250116,000000,80.995,81.99,80.9,81.28,174023,0
+TGLS.US,D,20250117,000000,82.89,84.59,82.59,84.05,287829,0
+TGLS.US,D,20250121,000000,85,86.35,84.38,86,211817,0
+TGLS.US,D,20250122,000000,86.64,86.9899,85.005,86.26,226707,0
+TGLS.US,D,20250123,000000,85.74,86.73,85.4501,86.11,224320,0
+TGLS.US,D,20250124,000000,86.06,86.18,84.28,84.47,346498,0
+TGLS.US,D,20250127,000000,80.6,82.04,74.16,78.9,859812,0
+TGLS.US,D,20250128,000000,79.1,79.2,76.6801,78.29,256168,0
+TGLS.US,D,20250129,000000,78.385,79.81,77.55,77.55,161155,0
+TGLS.US,D,20250130,000000,78.34,79.15,76.86,77.66,243475,0
+TGLS.US,D,20250131,000000,77.435,77.96,75.36,76,349721,0
+TGLS.US,D,20250203,000000,73.72,76.5075,73.13,75.2,356547,0
+TGLS.US,D,20250204,000000,75.4,76.73,75.0201,75.76,198695,0
+TGLS.US,D,20250205,000000,77.145,77.91,75.93,77.04,218300,0
+TGLS.US,D,20250206,000000,77.58,78.78,76.895,78.43,171093,0
+TGLS.US,D,20250207,000000,78.5,78.542,76.14,77.49,209331,0
+TGLS.US,D,20250210,000000,78.215,78.67,77.285,78.09,124273,0
+TGLS.US,D,20250211,000000,77.64,77.69,75.93,77.1,230244,0
+TGLS.US,D,20250212,000000,75.09,75.58,73.55,73.68,277868,0
+TGLS.US,D,20250213,000000,74.16,74.59,73.12,74.04,162421,0
+TGLS.US,D,20250214,000000,74.86,75.95,74.31,75.78,126818,0
+TGLS.US,D,20250218,000000,76.25,76.5405,74.385,75.1,142309,0
+TGLS.US,D,20250219,000000,74.16,74.26,71.58,72.49,313936,0
+TGLS.US,D,20250220,000000,71.6401,72.41,70.42,70.99,399516,0
+TGLS.US,D,20250221,000000,72.33,72.49,69.125,69.24,339779,0
+TGLS.US,D,20250224,000000,68.99,69.78,66.41,68.7,515400,0
+TGLS.US,D,20250225,000000,68.58,69.37,67.41,68.73,362991,0
+TGLS.US,D,20250226,000000,70.595,72.81,69.1,69.98,508625,0
+TGLS.US,D,20250227,000000,72.91,78.4,72.91,76.29,632837,0
+TGLS.US,D,20250228,000000,74.925,75.66,72.615,73.66,390098,0
+TGLS.US,D,20250303,000000,74.82,74.82,70.74,71.3,357950,0
+TGLS.US,D,20250304,000000,69.5,70,68.52,69.17,645882,0
+TGLS.US,D,20250305,000000,69.91,70.8,68.75,68.85,316399,0
+TGLS.US,D,20250306,000000,67.67,67.71,65.73,66.45,538087,0
+TGLS.US,D,20250307,000000,66.5025,67.08,63.8,65.94,602984,0
+TGLS.US,D,20250310,000000,64.51,66.07,63.87,64.89,518781,0
+TGLS.US,D,20250311,000000,64.82,65.615,63.721,64.71,431733,0
+TGLS.US,D,20250312,000000,66.51,67.94,64.8,67.9,357317,0
+TGLS.US,D,20250313,000000,67.765,68.435,65.82,66.41,475051,0
+TGLS.US,D,20250314,000000,67.6886,68.465,67.45,68.23,362334,0
+TGLS.US,D,20250317,000000,68.9,72.4299,68.9,70.48,581366,0
+TGLS.US,D,20250318,000000,70.015,71.02,69.02,69.86,336349,0
+TGLS.US,D,20250319,000000,70.46,73.02,70.14,72.19,409030,0
+TGLS.US,D,20250320,000000,72,73.65,71.54,72.76,516800,0
+TGLS.US,D,20250321,000000,71.53,72.21,70.7,71.75,2563641,0
+TGLS.US,D,20250324,000000,72.99,74.26,72.01,74.25,239753,0
+TGLS.US,D,20250325,000000,75,75,73.685,73.94,254882,0
+TGLS.US,D,20250326,000000,74.14,74.58,72.45,72.72,159026,0
+TGLS.US,D,20250327,000000,72.87,72.97,71.05,71.94,155457,0
+TGLS.US,D,20250328,000000,71.14,71.36,69.91,70.7,247046,0
+TGLS.US,D,20250331,000000,69.5,71.84,68.76,71.55,452657,0
+TGLS.US,D,20250401,000000,70.85,71.945,70.28,71.93,207941,0
+TGLS.US,D,20250402,000000,71.2115,74.68,70.3601,74.49,227869,0
+TGLS.US,D,20250403,000000,70,71.29,67.23,68.78,365744,0
+TGLS.US,D,20250404,000000,65.7396,66.035,63.1358,64.76,556232,0
+TGLS.US,D,20250407,000000,61.02,67.75,60.25,64.54,443549,0
+TGLS.US,D,20250408,000000,67.16,67.16,62.18,62.7,426743,0
+TGLS.US,D,20250409,000000,62.04,70.97,62.035,69.56,587730,0
+TGLS.US,D,20250410,000000,66.819,70.4,66.365,69.01,599358,0
+TGLS.US,D,20250411,000000,67.91,71.335,67.64,71.31,329389,0
+TGLS.US,D,20250414,000000,72.8185,73.44,71.5178,71.75,304367,0
+TGLS.US,D,20250415,000000,71.48,71.88,66.785,68.52,390092,0
+TGLS.US,D,20250416,000000,67.89,68.65,66.49,67.81,233079,0
+TGLS.US,D,20250417,000000,68.7799,68.81,67.52,67.88,258178,0
+TGLS.US,D,20250421,000000,67.03,67.16,66.26,66.33,206534,0
+TGLS.US,D,20250422,000000,67.395,69.12,67.31,68.5,203130,0
+TGLS.US,D,20250423,000000,71.11,73.11,70.485,70.7,389004,0
+TGLS.US,D,20250424,000000,70.655,72.665,70.19,72.1,239406,0
+TGLS.US,D,20250425,000000,72.01,72.35,71.0925,72.32,190848,0
+TGLS.US,D,20250428,000000,72.195,73.01,71.06,71.8,221560,0
+TGLS.US,D,20250429,000000,71.91,72.05,70.765,71,202047,0
+TGLS.US,D,20250430,000000,69.58,71.445,68.79,71.27,270740,0
+TGLS.US,D,20250501,000000,71.39,72.92,71.2,71.79,201992,0
+TGLS.US,D,20250502,000000,72.97,75.6,72.59,74.39,254308,0
+TGLS.US,D,20250505,000000,73.725,74.635,73.12,74.25,232868,0
+TGLS.US,D,20250506,000000,73.05,73.37,71.33,71.45,227668,0
+TGLS.US,D,20250507,000000,71.84,72.085,70.66,70.82,475622,0
+TGLS.US,D,20250508,000000,74.1,82.14,72.16,82,937856,0
+TGLS.US,D,20250509,000000,81.57,82.99,81.31,82.53,513305,0
+TGLS.US,D,20250512,000000,85.91,87.85,84.48,86.76,1035172,0
+TGLS.US,D,20250513,000000,87.605,89.36,86.76,87.5,617702,0
+TGLS.US,D,20250514,000000,83.55,85,80.29,84.39,946187,0
+TGLS.US,D,20250515,000000,83.53,85,83.1781,84.4,477486,0
+TGLS.US,D,20250516,000000,84.745,86.68,84.62,86.19,408052,0
+TGLS.US,D,20250519,000000,84.8523,86.99,84.54,86.64,309959,0
+TGLS.US,D,20250520,000000,86.3,86.675,85.65,85.8,273568,0
+TGLS.US,D,20250521,000000,85.22,85.94,84.28,84.9,386206,0
+TGLS.US,D,20250522,000000,84.73,85.19,83.74,84.71,377540,0
+TGLS.US,D,20250523,000000,82.66,85.5,82.66,84.13,314346,0
+TGLS.US,D,20250527,000000,85.5,88.05,85.22,87.76,416446,0
+TGLS.US,D,20250528,000000,87.7,88.1355,86.28,86.44,274078,0
+TGLS.US,D,20250529,000000,86.48,87.29,84.94,86.01,259167,0
+TGLS.US,D,20250530,000000,85.57,86.1,84.715,85.63,238851,0
+TGLS.US,D,20250602,000000,85.755,85.93,83.06,84.75,290338,0
+TGLS.US,D,20250603,000000,85.115,86.1419,84.59,85.56,280846,0
+TGLS.US,D,20250604,000000,85.56,86.4338,84.72,85.38,197377,0
+TGLS.US,D,20250605,000000,86,88.14,85.12,87.87,453479,0
+TGLS.US,D,20250606,000000,89,90.34,87.59,88.42,331800,0
+TGLS.US,D,20250609,000000,88.5889,89.25,87.7,88.16,259110,0
+TGLS.US,D,20250610,000000,89.4634,89.66,87.4978,88.05,246552,0
+TGLS.US,D,20250611,000000,88.41,89.26,86.65,86.74,178262,0
+TGLS.US,D,20250612,000000,85.64,87,85.44,85.7,192548,0
+TGLS.US,D,20250613,000000,83.24,84.47,81.61,82.42,266064,0
+TGLS.US,D,20250616,000000,83.615,83.845,78.65,78.9,524640,0
+TGLS.US,D,20250617,000000,78.0001,79.2402,77.2,77.24,490255,0
+TGLS.US,D,20250618,000000,77.1313,78.16,75.19,75.22,253530,0
+TGLS.US,D,20250620,000000,75.1,75.2,72.79,73.47,668094,0
+TGLS.US,D,20250623,000000,73.14,74.96,72.1592,74.36,469057,0
+TGLS.US,D,20250624,000000,75.5,75.965,74.1,75.64,257102,0
+TGLS.US,D,20250625,000000,75.63,75.7,74.51,74.71,198665,0
+TGLS.US,D,20250626,000000,74.945,76.3,74.725,76.11,238207,0
+TGLS.US,D,20250627,000000,76.675,79.11,76.1363,77.9,718185,0
+TGLS.US,D,20250630,000000,78.305,78.98,76.1,77.36,398122,0
+TGLS.US,D,20250701,000000,76.45,78.35,75.55,75.97,410420,0
+TGLS.US,D,20250702,000000,75.92,76.94,75.83,76.51,288612,0
+TGLS.US,D,20250703,000000,77.07,78.48,77.07,78.04,108640,0
+TGLS.US,D,20250707,000000,78.04,78.195,75.57,76.56,594575,0
+TGLS.US,D,20250708,000000,76.5,77.125,75.15,75.24,335099,0
+TGLS.US,D,20250709,000000,75.59,76.91,74.5301,76.87,201874,0
+TGLS.US,D,20250710,000000,76.87,77.98,76.65,76.82,207745,0
+TGLS.US,D,20250711,000000,76.15,76.55,74.11,74.45,211419,0
+TGLS.US,D,20250714,000000,74.35,75.34,74,75.34,219457,0
+TGLS.US,D,20250715,000000,75.27,75.46,72.745,73.83,389699,0
+TGLS.US,D,20250716,000000,73.9767,74.55,73.1,74.37,185975,0
+TGLS.US,D,20250717,000000,75.18,75.96,74.61,75.31,152779,0
+TGLS.US,D,20250718,000000,75.32,75.71,74.74,74.91,167279,0
+TGLS.US,D,20250721,000000,74.86,75.14,74.19,74.6,190010,0
+TGLS.US,D,20250722,000000,75.42,77.5,74.9878,76.62,238770,0
+TGLS.US,D,20250723,000000,77.19,79.9,77.19,79.22,389308,0
+TGLS.US,D,20250724,000000,78.575,79.105,76.31,76.94,249193,0
+TGLS.US,D,20250725,000000,77.18,77.97,76.715,77.23,189529,0
+TGLS.US,D,20250728,000000,77.79,77.79,75.78,76.88,294437,0
+TGLS.US,D,20250729,000000,77.5,78.235,76.74,77.09,313960,0
+TGLS.US,D,20250730,000000,77.415,77.9,75.97,76.89,191820,0
+TGLS.US,D,20250731,000000,76.72,78.28,76.01,78.03,375736,0
+TGLS.US,D,20250801,000000,76.42,77.04,74.975,75.5,432420,0
+TGLS.US,D,20250804,000000,76.06,76.67,75.48,76.5,270773,0
+TGLS.US,D,20250805,000000,77,78.38,76.37,78.21,183425,0
+TGLS.US,D,20250806,000000,77.67,78.85,77.41,78.33,402711,0
+TGLS.US,D,20250807,000000,77.48,81.09,73.82,75.15,626904,0
+TGLS.US,D,20250808,000000,75.535,75.95,72.815,74.35,519405,0
+TGLS.US,D,20250811,000000,74.67,77.72,74.37,77.37,527329,0
+TGLS.US,D,20250812,000000,77.605,81.73,77.44,81.51,345172,0
+TGLS.US,D,20250813,000000,81.01,83.315,80.785,83.06,249366,0
+TGLS.US,D,20250814,000000,81.515,83.285,78.715,79.07,786547,0
+TGLS.US,D,20250815,000000,79.005,79.005,73.11,73.12,633998,0
+TGLS.US,D,20250818,000000,73,73.305,71.7502,73.05,371280,0
+TGLS.US,D,20250819,000000,73.015,74.14,72.25,72.97,354054,0
+TGLS.US,D,20250820,000000,72.53,73.04,69.8801,70,736055,0
+TGLS.US,D,20250821,000000,68.79,71.3,67.68,70,1005423,0
+TGLS.US,D,20250822,000000,70.105,74.57,70.02,72.82,536498,0
+TGLS.US,D,20250825,000000,72.66,73.07,72.14,72.42,494087,0
+TGLS.US,D,20250826,000000,72.835,73.51,71.855,73.27,891964,0
+TGLS.US,D,20250827,000000,73.74,74.02,72.52,73.02,294587,0
+TGLS.US,D,20250828,000000,72.8,73.36,72.25,72.57,197294,0
+TGLS.US,D,20250829,000000,72.89,73.19,71.77,72.58,303313,0
+TGLS.US,D,20250902,000000,71.44,71.59,70.43,70.78,174628,0
+TGLS.US,D,20250903,000000,70.605,71.41,69.99,70.45,323586,0
+TGLS.US,D,20250904,000000,70.98,71.96,70.52,71.96,191021,0
+TGLS.US,D,20250905,000000,72.52,73.285,71.55,72.74,175701,0
+TGLS.US,D,20250908,000000,73.145,73.15,71.375,71.89,198340,0
+TGLS.US,D,20250909,000000,72.2299,72.2299,70.31,70.5,308379,0
+TGLS.US,D,20250910,000000,70.4265,71.85,70.23,71.47,289487,0
+TGLS.US,D,20250911,000000,71.66,73.95,71.32,73.58,270285,0
+TGLS.US,D,20250912,000000,73.39,73.39,70.51,70.58,219114,0
+TGLS.US,D,20250915,000000,70.74,71.88,70.4851,71.49,329903,0
+TGLS.US,D,20250916,000000,71.825,71.84,69.25,70.04,573585,0
+TGLS.US,D,20250917,000000,70.235,71.31,68.49,69.54,551510,0
+TGLS.US,D,20250918,000000,70.01,71.06,69.55,70.46,282597,0
+TGLS.US,D,20250919,000000,70.68,70.87,69.79,70.09,725035,0
+TGLS.US,D,20250922,000000,69.75,70.41,68.975,69.57,345833,0
+TGLS.US,D,20250923,000000,69.81,70.48,68.88,68.97,224310,0
+TGLS.US,D,20250924,000000,68.71,69.4543,66.9275,67.13,265372,0
+TGLS.US,D,20250925,000000,65.11,66.68,65.11,65.7,305175,0
+TGLS.US,D,20250926,000000,66,68,65.8,67.84,319048,0
+TGLS.US,D,20250929,000000,67.88,68.36,67.53,68.05,360098,0
+TGLS.US,D,20250930,000000,68.24,68.35,66.49,66.91,536732,0
+TGLS.US,D,20251001,000000,67.125,67.5699,65.51,66.1,331185,0
+TGLS.US,D,20251002,000000,66.205,66.68,65.3501,66.41,207038,0
+TGLS.US,D,20251003,000000,66.415,67.09,65.76,66.19,261169,0
+TGLS.US,D,20251006,000000,66.6,67.475,66.055,66.06,325299,0
+TGLS.US,D,20251007,000000,66.475,66.475,63.65,63.76,218493,0
+TGLS.US,D,20251008,000000,63.76,64.89,63.495,64.36,209306,0
+TGLS.US,D,20251009,000000,64.52,64.64,63.6,64.03,177749,0
+TGLS.US,D,20251010,000000,65.1348,65.1348,61.91,62.07,361237,0
+TGLS.US,D,20251013,000000,63.12,63.25,62.38,63.19,245323,0
+TGLS.US,D,20251014,000000,62.505,64.86,62.39,64.63,230895,0
+TGLS.US,D,20251015,000000,64.59,65.325,63.21,63.22,259298,0
+TGLS.US,D,20251016,000000,63.2,63.2,61.7169,62.13,210550,0
+TGLS.US,D,20251017,000000,62.1,63.13,61.72,62.6,230877,0
+TGLS.US,D,20251020,000000,63,63.46,57.93,59.24,774236,0
+TGLS.US,D,20251021,000000,59.27,61.59,58.6,60.76,701743,0
+TGLS.US,D,20251022,000000,60.35,61.345,59.66,59.69,535037,0
+TGLS.US,D,20251023,000000,60.32,60.3219,58.86,59.74,194558,0
+TGLS.US,D,20251024,000000,60.095,60.785,59.5,60,208229,0
+TGLS.US,D,20251027,000000,60.41,60.8999,59.5,59.91,272953,0
+TGLS.US,D,20251028,000000,59.8,61.34,59.48,60.24,265332,0
+TGLS.US,D,20251029,000000,60,60.47,58.785,59.39,221403,0
+TGLS.US,D,20251030,000000,58.855,60.2,58.535,58.77,177759,0
+TGLS.US,D,20251031,000000,58.54,59.94,58.2099,59.63,230925,0
+TGLS.US,D,20251103,000000,58.86,59.69,58.44,58.66,206712,0
+TGLS.US,D,20251104,000000,58.01,58.085,56.16,57.37,295528,0
+TGLS.US,D,20251105,000000,57.2582,57.53,55.69,56,617188,0
+TGLS.US,D,20251106,000000,55.13,55.13,52.01,52.44,569988,0
+TGLS.US,D,20251107,000000,51.09,51.6999,49.38,49.73,756354,0
+TGLS.US,D,20251110,000000,50.43,50.43,46.88,46.89,565106,0
+TGLS.US,D,20251111,000000,47.18,47.55,46.11,46.29,824367,0
+TGLS.US,D,20251112,000000,46.61,47.595,46.02,46.55,764326,0
+TGLS.US,D,20251113,000000,46.35,47.16,44.63,44.91,670469,0
+TGLS.US,D,20251114,000000,45.0631,45.18,44.51,44.94,522746,0
+TGLS.US,D,20251117,000000,44.93,46.2,44.75,45.14,536567,0
+TGLS.US,D,20251118,000000,44.865,45.96,44.26,45.57,532441,0
+TGLS.US,D,20251119,000000,46.03,46.6,45.56,46.28,381740,0
+TGLS.US,D,20251120,000000,46.745,47.54,45.65,45.91,467163,0
+TGLS.US,D,20251121,000000,46.5599,48.3099,46.09,47.29,547897,0
+TGLS.US,D,20251124,000000,46.75,47.68,46.41,46.54,561034,0
+TGLS.US,D,20251125,000000,46.725,48.59,46.695,48.35,539239,0
+TGLS.US,D,20251126,000000,48.31,49.68,47.84,49.08,615365,0
+TGLS.US,D,20251128,000000,49.43,50.085,49.31,49.78,287941,0
+TGLS.US,D,20251201,000000,49.13,50.61,49.0262,50.25,570212,0
+TGLS.US,D,20251202,000000,50.505,51.01,48.53,50.02,545797,0
+TGLS.US,D,20251203,000000,50.015,51.12,49.92,50.89,290275,0
+TGLS.US,D,20251204,000000,50.715,51.6,50.63,51.34,339315,0
+TGLS.US,D,20251205,000000,51.01,51.71,50.45,51.33,367354,0
+TGLS.US,D,20251208,000000,51.81,51.985,51.03,51.12,436714,0
+TGLS.US,D,20251209,000000,51.11,51.72,50.99,51.65,337797,0
+TGLS.US,D,20251210,000000,51.415,53.48,51.1109,53.41,363848,0
+TGLS.US,D,20251211,000000,54.13,54.73,52.39,53.49,572714,0
+TGLS.US,D,20251212,000000,53.67,54.08,52.765,53.21,312563,0
+TGLS.US,D,20251215,000000,53.21,53.54,52.7,53.27,669469,0
+TGLS.US,D,20251216,000000,52.53,53.505,52,52.16,423606,0
+TGLS.US,D,20251217,000000,51.9305,52.44,50.7,50.79,406172,0
+TGLS.US,D,20251218,000000,51.52,52.67,51.52,51.75,233100,0
+TGLS.US,D,20251219,000000,51.465,51.805,50.1,50.51,856176,0
+TGLS.US,D,20251222,000000,50.6,51.81,50.16,50.94,247838,0
+TGLS.US,D,20251223,000000,50.885,51.74,50.4149,51.25,299773,0
+TGLS.US,D,20251224,000000,51.31,51.9,51.23,51.87,115508,0
+TGLS.US,D,20251226,000000,51.55,52.11,51.03,51.37,209837,0
+TGLS.US,D,20251229,000000,51.45,51.9203,51.15,51.6,194892,0
+TGLS.US,D,20251230,000000,51.45,52.02,51.34,51.55,164301,0
+TGLS.US,D,20251231,000000,51.355,51.495,50.25,50.32,237091,0
+TGLS.US,D,20260102,000000,50.48,52.395,50.392,52.04,290968,0
+TGLS.US,D,20260105,000000,52.24,53.685,51.67,51.99,238787,0
+TGLS.US,D,20260106,000000,51.41,51.6363,49.44,50.77,487535,0
+TGLS.US,D,20260107,000000,50.7,50.94,46.64,47.94,483905,0
+TGLS.US,D,20260108,000000,47.67,52.2958,47.52,51.23,402765,0
+TGLS.US,D,20260109,000000,51.94,54.2,51.34,53.73,406384,0
+TGLS.US,D,20260112,000000,53.5,53.95,52.995,53.22,278953,0
+TGLS.US,D,20260113,000000,53.46,53.46,51.37,52.21,380544,0
+TGLS.US,D,20260114,000000,52.13,52.85,51.725,52.35,235359,0
+TGLS.US,D,20260115,000000,52.97,53.94,52.35,53.82,293222,0
+TGLS.US,D,20260116,000000,53.615,53.95,52.74,53.71,255009,0
+TGLS.US,D,20260120,000000,51.8013,52.8725,51.8013,51.89,227001,0
+TGLS.US,D,20260121,000000,52.63,53.76,51.7,52.45,322469,0
+TGLS.US,D,20260122,000000,52.655,53.2458,51.92,52.52,279070,0
+TGLS.US,D,20260123,000000,51.85,52.41,50.48,50.64,268963,0
+TGLS.US,D,20260126,000000,50.665,51.975,49.75,51.34,262446,0
+TGLS.US,D,20260127,000000,50.855,50.855,48.79,49.77,338487,0
+TGLS.US,D,20260128,000000,49.93,50.53,48.86,48.92,384459,0
+TGLS.US,D,20260129,000000,49.03,49.47,47.84,48.78,359289,0
+TGLS.US,D,20260130,000000,48.675,49.69,47.78,48.91,433492,0
+TGLS.US,D,20260202,000000,48.5,49.33,48.34,48.4,203378,0
+TGLS.US,D,20260203,000000,48.18,49.585,47.28,48.7,357167,0
+TGLS.US,D,20260204,000000,48.84,51.22,48.835,50.46,301119,0
+TGLS.US,D,20260205,000000,50.04,51.36,49.56,50.4,289877,0
+TGLS.US,D,20260206,000000,50.79,52.565,50.79,52.08,194388,0
+TGLS.US,D,20260209,000000,51.5433,52.115,51.36,51.97,151943,0
+TGLS.US,D,20260210,000000,51.94,54.85,51.94,53.22,270889,0
+TGLS.US,D,20260211,000000,52.94,53.035,51.84,52.51,282105,0
+TGLS.US,D,20260212,000000,53.27,53.6,51.81,52.11,235495,0
+TGLS.US,D,20260213,000000,52.2,53.615,51.81,52.96,155459,0
+TGLS.US,D,20260217,000000,52.0801,53.75,51.64,53.43,215537,0
+TGLS.US,D,20260218,000000,53.4,54.3,52.2,52.62,178489,0
diff --git a/daily/us/nyse stocks/2/thc.us.txt b/daily/us/nyse stocks/2/thc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a554be83c5654d8a628e276228ac0de6a053f0cf
--- /dev/null
+++ b/daily/us/nyse stocks/2/thc.us.txt	
@@ -0,0 +1,11119 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+THC.US,D,19820104,000000,13.44,13.8,13.08,13.52,141188,0
+THC.US,D,19820105,000000,13.72,13.92,13.44,13.64,133219,0
+THC.US,D,19820106,000000,13.24,13.52,12.96,13.16,103313,0
+THC.US,D,19820107,000000,13.16,13.24,12.96,13.08,67313,0
+THC.US,D,19820108,000000,13.24,13.36,13.08,13.16,74531,0
+THC.US,D,19820111,000000,12.8,13.16,12.4,12.8,187406,0
+THC.US,D,19820112,000000,12.96,13.16,12.68,13.08,127500,0
+THC.US,D,19820113,000000,12.96,13.08,12.8,12.8,81000,0
+THC.US,D,19820114,000000,12.88,12.96,12.68,12.96,199125,0
+THC.US,D,19820115,000000,12.96,13.08,12.8,12.8,67875,0
+THC.US,D,19820118,000000,12.6,12.68,12.4,12.6,86438,0
+THC.US,D,19820119,000000,12.52,12.88,12.04,12.04,156094,0
+THC.US,D,19820120,000000,11.96,12.04,11.84,11.96,96188,0
+THC.US,D,19820121,000000,12.24,12.52,11.84,12.4,127219,0
+THC.US,D,19820122,000000,12.04,12.4,11.56,11.76,180656,0
+THC.US,D,19820125,000000,11.56,11.76,11.28,11.56,85688,0
+THC.US,D,19820126,000000,11.48,11.56,11.28,11.28,131344,0
+THC.US,D,19820127,000000,11.2,11.4,10.92,11,189750,0
+THC.US,D,19820128,000000,11.68,12.12,11.2,11.96,192375,0
+THC.US,D,19820129,000000,12.88,13.24,12.52,12.6,191063,0
+THC.US,D,19820201,000000,12.32,12.6,12.04,12.24,138188,0
+THC.US,D,19820202,000000,12.24,12.32,12.04,12.12,152344,0
+THC.US,D,19820203,000000,12.24,12.32,12.04,12.24,90938,0
+THC.US,D,19820204,000000,12.24,12.4,12.04,12.4,92625,0
+THC.US,D,19820205,000000,12.4,12.6,12.12,12.24,90844,0
+THC.US,D,19820208,000000,12.04,12.24,11.76,11.84,125156,0
+THC.US,D,19820209,000000,11.68,11.96,11.4,11.68,89344,0
+THC.US,D,19820210,000000,11.68,11.84,11.4,11.84,52781,0
+THC.US,D,19820211,000000,11.76,12.04,11.48,11.76,57094,0
+THC.US,D,19820212,000000,11.76,11.84,11.68,11.84,36844,0
+THC.US,D,19820216,000000,11.84,12.24,11.48,12.24,63563,0
+THC.US,D,19820217,000000,11.96,12.12,11.68,11.84,45750,0
+THC.US,D,19820218,000000,12.24,12.52,11.84,12.12,139594,0
+THC.US,D,19820219,000000,11.96,12.32,11.48,11.76,89344,0
+THC.US,D,19820222,000000,12.04,12.68,11.28,11.28,180844,0
+THC.US,D,19820223,000000,11.44,11.64,11.16,11.56,115219,0
+THC.US,D,19820224,000000,11.84,12.04,11.56,12.04,60844,0
+THC.US,D,19820225,000000,12.12,12.2,12.04,12.12,65344,0
+THC.US,D,19820226,000000,11.92,12.12,11.72,11.72,47063,0
+THC.US,D,19820301,000000,11.84,11.92,11.64,11.92,50438,0
+THC.US,D,19820302,000000,11.84,11.92,11.64,11.72,40594,0
+THC.US,D,19820303,000000,11.56,11.72,11.36,11.44,50063,0
+THC.US,D,19820304,000000,10.6,11.28,9.96,10.72,440531,0
+THC.US,D,19820305,000000,10.52,10.72,10.32,10.44,304313,0
+THC.US,D,19820308,000000,10.32,10.52,10.16,10.16,108938,0
+THC.US,D,19820309,000000,10.16,10.44,9.88,9.96,242813,0
+THC.US,D,19820310,000000,10.04,10.16,9.88,10.04,112594,0
+THC.US,D,19820311,000000,9.88,10.04,9.68,9.76,202500,0
+THC.US,D,19820312,000000,9.76,10.24,9.28,9.48,70969,0
+THC.US,D,19820315,000000,9.48,9.68,9.2,9.68,133688,0
+THC.US,D,19820316,000000,9.96,10.24,9.68,9.88,117750,0
+THC.US,D,19820317,000000,9.68,9.88,9.4,9.56,270188,0
+THC.US,D,19820318,000000,9.68,10.04,9.56,9.96,176719,0
+THC.US,D,19820319,000000,10.32,10.44,10.16,10.32,107625,0
+THC.US,D,19820322,000000,10.72,10.88,10.52,10.8,147375,0
+THC.US,D,19820323,000000,10.8,11.08,10.52,10.72,469125,0
+THC.US,D,19820324,000000,10.52,10.72,10.32,10.32,154125,0
+THC.US,D,19820325,000000,10.52,10.88,10.16,10.6,87750,0
+THC.US,D,19820326,000000,10.44,10.72,10.16,10.32,189750,0
+THC.US,D,19820329,000000,10.44,10.52,10.32,10.44,43969,0
+THC.US,D,19820330,000000,10.32,10.44,10.16,10.44,71063,0
+THC.US,D,19820331,000000,10.44,10.52,10.32,10.44,56344,0
+THC.US,D,19820401,000000,10.6,10.8,10.32,10.8,133406,0
+THC.US,D,19820402,000000,11.08,11.28,10.8,11.28,107250,0
+THC.US,D,19820405,000000,11.64,12.04,11.16,11.84,93281,0
+THC.US,D,19820406,000000,11.92,12.12,11.64,11.84,84844,0
+THC.US,D,19820407,000000,11.84,12.04,11.64,11.92,87563,0
+THC.US,D,19820408,000000,11.64,11.84,11.36,11.44,163594,0
+THC.US,D,19820412,000000,11.44,11.56,11.28,11.36,51375,0
+THC.US,D,19820413,000000,11.72,11.92,11.44,11.84,171656,0
+THC.US,D,19820414,000000,11.72,11.84,11.64,11.84,106500,0
+THC.US,D,19820415,000000,11.92,12.12,11.64,12.04,39750,0
+THC.US,D,19820416,000000,12.2,12.4,12.04,12.32,127594,0
+THC.US,D,19820419,000000,12.6,12.76,12.32,12.6,198188,0
+THC.US,D,19820420,000000,12.4,12.6,12.2,12.2,73406,0
+THC.US,D,19820421,000000,12.32,12.4,12.2,12.2,49875,0
+THC.US,D,19820422,000000,12.4,12.6,12.2,12.48,72938,0
+THC.US,D,19820423,000000,12.48,12.68,12.32,12.6,141563,0
+THC.US,D,19820426,000000,12.68,12.76,12.6,12.76,68438,0
+THC.US,D,19820427,000000,12.48,12.76,12.12,12.32,86438,0
+THC.US,D,19820428,000000,12.32,12.48,12.12,12.32,27469,0
+THC.US,D,19820429,000000,12.04,12.12,11.84,11.92,72375,0
+THC.US,D,19820430,000000,11.84,11.92,11.64,11.84,36000,0
+THC.US,D,19820503,000000,11.72,11.92,11.44,11.64,91688,0
+THC.US,D,19820504,000000,12.04,12.12,11.84,12.04,72188,0
+THC.US,D,19820505,000000,11.92,12.04,11.72,11.92,37875,0
+THC.US,D,19820506,000000,12.04,12.12,11.84,11.84,82219,0
+THC.US,D,19820507,000000,11.84,12.04,11.64,11.72,110250,0
+THC.US,D,19820510,000000,11.64,11.84,11.44,11.44,64219,0
+THC.US,D,19820511,000000,11.44,11.56,11.28,11.44,73313,0
+THC.US,D,19820512,000000,11.72,11.84,11.56,11.56,89625,0
+THC.US,D,19820513,000000,11.56,11.64,11.44,11.56,62531,0
+THC.US,D,19820514,000000,11.56,11.64,11.44,11.56,96094,0
+THC.US,D,19820517,000000,11.36,11.56,11.16,11.36,96938,0
+THC.US,D,19820518,000000,11.36,11.44,11.16,11.28,76781,0
+THC.US,D,19820519,000000,11.28,11.36,11.08,11.16,57281,0
+THC.US,D,19820520,000000,11.16,11.24,11.08,11.16,65719,0
+THC.US,D,19820521,000000,11.08,11.16,10.96,11.08,53063,0
+THC.US,D,19820524,000000,11.16,11.24,11.08,11.16,65719,0
+THC.US,D,19820525,000000,11.08,11.24,10.88,11.16,86906,0
+THC.US,D,19820526,000000,10.68,10.88,10.48,10.6,117094,0
+THC.US,D,19820527,000000,10.48,10.6,10.32,10.48,120656,0
+THC.US,D,19820528,000000,10.88,11.08,10.6,11.08,92813,0
+THC.US,D,19820601,000000,10.88,10.96,10.68,10.88,38906,0
+THC.US,D,19820602,000000,10.76,10.96,10.6,10.76,33656,0
+THC.US,D,19820603,000000,10.6,10.68,10.4,10.48,60188,0
+THC.US,D,19820604,000000,10.2,10.48,9.92,10.2,81938,0
+THC.US,D,19820607,000000,10.2,10.4,10.04,10.32,49125,0
+THC.US,D,19820608,000000,10.2,10.4,10.04,10.2,40219,0
+THC.US,D,19820609,000000,10.12,10.32,9.84,10.12,53438,0
+THC.US,D,19820610,000000,10.12,10.2,10.04,10.12,97406,0
+THC.US,D,19820611,000000,10.6,10.88,10.2,10.76,94125,0
+THC.US,D,19820614,000000,10.6,10.76,10.32,10.4,81938,0
+THC.US,D,19820615,000000,10.48,10.76,10.2,10.6,103500,0
+THC.US,D,19820616,000000,10.76,10.96,10.48,10.48,124500,0
+THC.US,D,19820617,000000,10.4,10.6,10.12,10.12,51469,0
+THC.US,D,19820618,000000,10.32,10.4,10.12,10.4,44438,0
+THC.US,D,19820621,000000,10.4,10.48,10.2,10.32,70969,0
+THC.US,D,19820622,000000,10.48,10.68,10.2,10.6,93469,0
+THC.US,D,19820623,000000,10.6,10.76,10.4,10.68,85219,0
+THC.US,D,19820624,000000,10.68,10.88,10.48,10.88,169594,0
+THC.US,D,19820625,000000,10.88,11.08,10.68,10.76,154875,0
+THC.US,D,19820628,000000,10.88,11.08,10.6,10.76,133500,0
+THC.US,D,19820629,000000,10.96,11.08,10.76,10.96,74625,0
+THC.US,D,19820630,000000,11.08,11.16,10.88,10.96,157969,0
+THC.US,D,19820701,000000,10.68,10.88,10.48,10.88,96000,0
+THC.US,D,19820702,000000,10.68,10.88,10.48,10.48,37594,0
+THC.US,D,19820706,000000,10.4,10.48,10.32,10.48,61969,0
+THC.US,D,19820707,000000,10.6,10.6,10.48,10.6,31594,0
+THC.US,D,19820708,000000,10.48,10.6,10.32,10.48,74625,0
+THC.US,D,19820709,000000,10.48,10.6,10.32,10.32,96938,0
+THC.US,D,19820712,000000,10.96,11.24,10.68,11.24,108375,0
+THC.US,D,19820713,000000,11.16,11.36,10.88,11.08,73219,0
+THC.US,D,19820714,000000,11.16,11.24,10.96,11.16,62344,0
+THC.US,D,19820715,000000,11.08,11.16,10.88,10.88,66750,0
+THC.US,D,19820716,000000,10.76,10.88,10.68,10.88,31875,0
+THC.US,D,19820719,000000,11.16,11.44,10.76,11.24,159188,0
+THC.US,D,19820720,000000,11.8,12.12,11.44,12,122438,0
+THC.US,D,19820721,000000,12.2,12.4,12,12.12,199688,0
+THC.US,D,19820722,000000,12.2,12.48,11.8,12.2,116531,0
+THC.US,D,19820723,000000,12.48,12.56,12.28,12.48,74719,0
+THC.US,D,19820726,000000,12.2,12.4,12,12.12,130594,0
+THC.US,D,19820727,000000,11.8,12,11.64,11.72,152531,0
+THC.US,D,19820728,000000,11.36,11.64,11.08,11.24,186844,0
+THC.US,D,19820729,000000,11.08,11.36,10.68,11.24,175313,0
+THC.US,D,19820730,000000,11.16,11.24,11.08,11.24,142594,0
+THC.US,D,19820802,000000,11.64,11.92,11.36,11.8,177000,0
+THC.US,D,19820803,000000,11.8,12.12,11.52,11.52,129938,0
+THC.US,D,19820804,000000,11.36,11.64,11.08,11.44,87000,0
+THC.US,D,19820805,000000,11.36,11.44,11.16,11.36,128344,0
+THC.US,D,19820806,000000,11.36,11.44,11.24,11.24,51750,0
+THC.US,D,19820809,000000,10.96,11.08,10.76,11.08,120844,0
+THC.US,D,19820810,000000,11.16,11.24,10.96,11.08,91125,0
+THC.US,D,19820811,000000,11.16,11.36,10.96,11.08,176625,0
+THC.US,D,19820812,000000,10.96,11.16,10.68,10.68,90000,0
+THC.US,D,19820813,000000,10.88,11.16,10.6,11.16,123656,0
+THC.US,D,19820816,000000,11.24,11.44,11.08,11.16,85406,0
+THC.US,D,19820817,000000,11.24,11.36,11.08,11.36,108375,0
+THC.US,D,19820818,000000,11.92,12.12,11.72,11.8,408375,0
+THC.US,D,19820819,000000,11.92,12,11.72,12,223219,0
+THC.US,D,19820820,000000,12,12.28,11.6,12.16,252844,0
+THC.US,D,19820823,000000,12.64,13.12,12.16,13.04,490875,0
+THC.US,D,19820824,000000,13.04,13.24,12.76,12.84,436688,0
+THC.US,D,19820825,000000,13.32,13.72,12.84,13.52,372094,0
+THC.US,D,19820826,000000,14,14.48,13.52,14.16,598594,0
+THC.US,D,19820827,000000,13.88,14.16,13.52,13.72,222844,0
+THC.US,D,19820830,000000,14,14.28,13.72,14.28,188813,0
+THC.US,D,19820831,000000,14.64,14.84,14.48,14.76,228563,0
+THC.US,D,19820901,000000,14.64,15.12,14.08,14.08,476813,0
+THC.US,D,19820902,000000,14.36,14.64,14,14.64,178594,0
+THC.US,D,19820903,000000,15.04,15.24,14.76,15.12,398438,0
+THC.US,D,19820907,000000,14.64,14.92,14.28,14.28,143719,0
+THC.US,D,19820908,000000,14.84,15.24,14.48,15.24,292313,0
+THC.US,D,19820909,000000,15.52,15.68,15.24,15.6,320813,0
+THC.US,D,19820910,000000,15.32,15.52,15.04,15.32,166688,0
+THC.US,D,19820913,000000,15.04,15.24,14.84,15.24,128906,0
+THC.US,D,19820914,000000,15.12,15.32,14.84,14.84,115406,0
+THC.US,D,19820915,000000,14.92,15.32,14.56,15.32,205875,0
+THC.US,D,19820916,000000,15.4,15.68,15.12,15.32,288656,0
+THC.US,D,19820917,000000,15.12,15.32,14.92,15.12,138656,0
+THC.US,D,19820920,000000,14.92,15.12,14.64,14.92,116344,0
+THC.US,D,19820921,000000,15.52,15.88,15.04,15.88,162375,0
+THC.US,D,19820922,000000,15.88,16.28,15.52,15.52,336094,0
+THC.US,D,19820923,000000,15.52,15.68,15.32,15.6,103781,0
+THC.US,D,19820924,000000,15.68,15.8,15.52,15.8,46875,0
+THC.US,D,19820927,000000,15.52,15.68,15.32,15.6,93000,0
+THC.US,D,19820928,000000,15.68,15.88,15.52,15.52,148500,0
+THC.US,D,19820929,000000,15.32,15.68,14.92,14.92,224344,0
+THC.US,D,19820930,000000,15.04,15.12,14.84,15.04,96281,0
+THC.US,D,19821001,000000,15.32,15.68,14.92,15.6,180750,0
+THC.US,D,19821004,000000,15.12,15.32,14.92,15.24,213094,0
+THC.US,D,19821005,000000,15.52,15.8,15.24,15.52,99000,0
+THC.US,D,19821006,000000,15.88,16.28,15.52,16.08,204656,0
+THC.US,D,19821007,000000,16.48,16.64,16.16,16.56,425531,0
+THC.US,D,19821008,000000,17.04,17.52,16.48,17.24,470438,0
+THC.US,D,19821011,000000,17.8,18.16,17.4,17.52,471844,0
+THC.US,D,19821012,000000,17.88,18.08,17.6,18.08,426469,0
+THC.US,D,19821013,000000,18,18.16,17.68,17.68,237188,0
+THC.US,D,19821014,000000,17.24,17.88,16.48,16.76,171844,0
+THC.US,D,19821015,000000,16.76,17.24,16.16,17.12,281438,0
+THC.US,D,19821018,000000,17.52,18,17.04,18,178313,0
+THC.US,D,19821019,000000,17.68,18.08,17.32,17.68,200344,0
+THC.US,D,19821020,000000,17.88,18.16,17.6,18.16,294469,0
+THC.US,D,19821021,000000,17.6,18.28,16.92,17.68,206438,0
+THC.US,D,19821022,000000,18.16,18.44,17.88,18.16,347906,0
+THC.US,D,19821025,000000,17.4,17.88,16.84,16.84,259688,0
+THC.US,D,19821026,000000,16.84,17.32,16.36,17.12,264844,0
+THC.US,D,19821027,000000,17.52,17.88,17.04,17.68,160313,0
+THC.US,D,19821028,000000,17.88,18.16,17.6,17.6,200063,0
+THC.US,D,19821029,000000,17.4,17.6,17.24,17.4,86344,0
+THC.US,D,19821101,000000,17.4,17.68,17.04,17.68,159656,0
+THC.US,D,19821102,000000,18.36,18.92,17.68,18.64,394313,0
+THC.US,D,19821103,000000,19.04,19.2,18.76,19.12,307594,0
+THC.US,D,19821104,000000,18.84,19.12,18.56,18.64,486750,0
+THC.US,D,19821105,000000,19.32,20,18.64,20,361875,0
+THC.US,D,19821108,000000,19.88,20.56,19.2,19.8,237281,0
+THC.US,D,19821109,000000,20.28,20.64,19.8,20.36,389438,0
+THC.US,D,19821110,000000,20.76,21.32,20.16,20.56,387750,0
+THC.US,D,19821111,000000,20.44,20.84,20.08,20.76,170625,0
+THC.US,D,19821112,000000,20.64,20.92,20.28,20.56,152719,0
+THC.US,D,19821115,000000,20,20.36,19.6,19.68,164813,0
+THC.US,D,19821116,000000,19.32,20,18.64,19.32,242719,0
+THC.US,D,19821117,000000,19.8,20.08,19.4,19.8,184875,0
+THC.US,D,19821118,000000,19.4,20.08,18.76,19.04,190406,0
+THC.US,D,19821119,000000,19.4,19.6,19.12,19.32,155344,0
+THC.US,D,19821122,000000,19.04,19.52,18.56,18.56,103406,0
+THC.US,D,19821123,000000,18.36,18.76,17.96,17.96,160594,0
+THC.US,D,19821124,000000,18.76,19.24,18.16,18.84,103969,0
+THC.US,D,19821126,000000,19.24,19.52,18.92,19.32,226688,0
+THC.US,D,19821129,000000,19.4,19.68,19.12,19.24,103781,0
+THC.US,D,19821130,000000,19.24,19.32,19.12,19.32,373219,0
+THC.US,D,19821201,000000,20.28,20.84,19.6,20.16,703219,0
+THC.US,D,19821202,000000,20.48,20.76,20.08,20.64,424594,0
+THC.US,D,19821203,000000,21.24,21.44,21.04,21.12,302719,0
+THC.US,D,19821206,000000,21.6,22.08,21.04,22.08,273563,0
+THC.US,D,19821207,000000,22.08,22.76,21.44,22,349313,0
+THC.US,D,19821208,000000,22,22.48,21.44,22,198000,0
+THC.US,D,19821209,000000,21.52,21.88,21.12,21.12,275906,0
+THC.US,D,19821210,000000,21.24,21.44,21.04,21.24,139594,0
+THC.US,D,19821213,000000,21.44,21.8,20.96,21.44,106781,0
+THC.US,D,19821214,000000,21.6,22.36,20.84,20.84,205125,0
+THC.US,D,19821215,000000,19.68,20.08,19.32,19.52,336469,0
+THC.US,D,19821216,000000,19.52,19.68,19.32,19.4,310781,0
+THC.US,D,19821217,000000,20.48,21.32,19.6,21.04,163313,0
+THC.US,D,19821220,000000,20.96,21.24,20.64,20.64,106500,0
+THC.US,D,19821221,000000,20.96,21.12,20.76,20.84,159000,0
+THC.US,D,19821222,000000,21.04,21.24,20.84,20.84,115969,0
+THC.US,D,19821223,000000,20.36,20.56,20.08,20.16,245156,0
+THC.US,D,19821227,000000,20.76,21.12,20.36,20.64,290250,0
+THC.US,D,19821228,000000,21.04,21.24,20.76,20.96,96656,0
+THC.US,D,19821229,000000,21.72,22.2,21.24,21.6,257156,0
+THC.US,D,19821230,000000,21.44,21.8,21.04,21.6,147750,0
+THC.US,D,19821231,000000,21.72,22.2,21.24,22.2,148688,0
+THC.US,D,19830103,000000,21.44,22.08,20.76,20.84,127969,0
+THC.US,D,19830104,000000,21.12,21.52,20.64,21.44,239250,0
+THC.US,D,19830105,000000,21.8,22.08,21.44,21.88,343594,0
+THC.US,D,19830106,000000,22,22.28,21.72,22,330844,0
+THC.US,D,19830107,000000,22,22.28,21.72,21.8,226875,0
+THC.US,D,19830110,000000,22.08,22.48,21.6,22.36,206625,0
+THC.US,D,19830111,000000,22.36,22.56,22.08,22.36,190219,0
+THC.US,D,19830112,000000,22.56,22.76,22.28,22.36,233625,0
+THC.US,D,19830113,000000,22,22.28,21.6,21.72,103688,0
+THC.US,D,19830114,000000,21.88,22.2,21.52,21.88,137813,0
+THC.US,D,19830117,000000,22.2,22.36,21.88,21.88,118688,0
+THC.US,D,19830118,000000,21.72,22.08,21.24,21.52,147375,0
+THC.US,D,19830119,000000,20.84,21.24,20.36,20.84,412313,0
+THC.US,D,19830120,000000,20.96,21.12,20.76,20.84,137813,0
+THC.US,D,19830121,000000,20.96,21.44,20.48,21.24,181125,0
+THC.US,D,19830124,000000,20.64,20.96,20.28,20.48,217500,0
+THC.US,D,19830125,000000,20.84,21.24,20.36,21.24,163219,0
+THC.US,D,19830126,000000,21.32,22,20.64,21.8,315563,0
+THC.US,D,19830127,000000,21.8,22.2,21.44,22.08,198750,0
+THC.US,D,19830128,000000,21.88,22.28,21.52,21.72,216656,0
+THC.US,D,19830131,000000,21.6,21.8,21.44,21.6,122063,0
+THC.US,D,19830201,000000,21.44,21.8,21.04,21.12,110250,0
+THC.US,D,19830202,000000,21.24,21.6,20.76,21.32,94500,0
+THC.US,D,19830203,000000,21.6,21.8,21.32,21.6,134250,0
+THC.US,D,19830204,000000,22.08,22.36,21.72,22.2,211406,0
+THC.US,D,19830207,000000,22,22.28,21.72,22.08,124219,0
+THC.US,D,19830208,000000,21.8,22.08,21.52,21.52,92719,0
+THC.US,D,19830209,000000,21.88,22.2,21.6,22,153563,0
+THC.US,D,19830210,000000,22.36,22.84,21.8,22.84,276750,0
+THC.US,D,19830211,000000,22.76,23.16,22.36,22.36,291938,0
+THC.US,D,19830214,000000,22.84,23.24,22.36,23.24,153094,0
+THC.US,D,19830215,000000,23.16,23.32,22.84,22.96,141938,0
+THC.US,D,19830216,000000,22.96,23.16,22.68,22.68,110625,0
+THC.US,D,19830217,000000,22.36,22.56,22.08,22.48,94313,0
+THC.US,D,19830218,000000,22.48,22.76,22.2,22.28,78094,0
+THC.US,D,19830222,000000,22.56,22.76,22.36,22.36,102469,0
+THC.US,D,19830223,000000,22.28,22.56,21.88,22.08,114281,0
+THC.US,D,19830224,000000,22.56,22.96,22.2,22.96,143719,0
+THC.US,D,19830225,000000,22.84,23.16,22.56,22.96,202406,0
+THC.US,D,19830228,000000,23.16,23.44,22.84,23.16,302063,0
+THC.US,D,19830301,000000,23.64,24,23.16,24,246000,0
+THC.US,D,19830302,000000,23.92,24.2,23.52,23.52,159844,0
+THC.US,D,19830303,000000,23.8,24.4,23.24,24,351281,0
+THC.US,D,19830304,000000,24,24.2,23.72,24.2,190031,0
+THC.US,D,19830307,000000,24.2,24.6,23.8,24.28,169781,0
+THC.US,D,19830308,000000,24,24.48,23.44,23.52,169500,0
+THC.US,D,19830309,000000,23.92,24.4,23.44,24.28,139406,0
+THC.US,D,19830310,000000,24.48,24.76,24.12,24.2,191719,0
+THC.US,D,19830311,000000,24.28,24.6,23.92,24.6,233344,0
+THC.US,D,19830314,000000,24.28,24.6,23.92,24.12,357656,0
+THC.US,D,19830315,000000,24.2,24.4,23.92,24.4,96469,0
+THC.US,D,19830316,000000,24.68,24.88,24.4,24.6,144844,0
+THC.US,D,19830317,000000,24.2,24.48,23.8,24.28,118313,0
+THC.US,D,19830318,000000,24.48,24.68,24.28,24.6,98813,0
+THC.US,D,19830321,000000,24.6,24.76,24.4,24.76,84938,0
+THC.US,D,19830322,000000,24.88,25.08,24.68,24.88,117188,0
+THC.US,D,19830323,000000,25.64,26.32,24.96,26.32,285469,0
+THC.US,D,19830324,000000,26.4,26.6,26.12,26.6,289969,0
+THC.US,D,19830325,000000,27.76,28.24,27.16,28.04,648656,0
+THC.US,D,19830328,000000,27.76,27.76,26.88,27.48,241125,0
+THC.US,D,19830329,000000,26.6,27.28,25.92,26.32,237844,0
+THC.US,D,19830330,000000,26.32,27.16,25.36,26.2,1225406,0
+THC.US,D,19830331,000000,26.68,27,26.32,26.6,190125,0
+THC.US,D,19830404,000000,26.12,26.4,25.84,26.2,168094,0
+THC.US,D,19830405,000000,26.2,26.52,25.92,26.12,157781,0
+THC.US,D,19830406,000000,25.64,26.04,25.16,25.72,132938,0
+THC.US,D,19830407,000000,25.16,25.84,24.48,25.16,327938,0
+THC.US,D,19830408,000000,25.44,25.72,25.08,25.72,135094,0
+THC.US,D,19830411,000000,26.4,26.8,25.92,26.68,214219,0
+THC.US,D,19830412,000000,26.6,26.88,26.32,26.68,267938,0
+THC.US,D,19830413,000000,26.88,27.08,26.6,26.68,310313,0
+THC.US,D,19830414,000000,27,27.28,26.68,27.16,332063,0
+THC.US,D,19830415,000000,27.56,27.76,27.28,27.64,280969,0
+THC.US,D,19830418,000000,27.64,27.96,27.28,27.64,145969,0
+THC.US,D,19830419,000000,28.04,28.24,27.76,28.04,408844,0
+THC.US,D,19830420,000000,28.04,28.12,27.84,27.84,300844,0
+THC.US,D,19830421,000000,28.04,28.12,27.84,28.04,219469,0
+THC.US,D,19830422,000000,27.96,28.04,27.76,27.96,130500,0
+THC.US,D,19830425,000000,27.64,28.04,27.28,27.36,138094,0
+THC.US,D,19830426,000000,27.48,27.96,27,27.84,158344,0
+THC.US,D,19830427,000000,28.08,28.56,27.48,27.96,155475,0
+THC.US,D,19830428,000000,28.68,29.04,28.32,28.8,161925,0
+THC.US,D,19830429,000000,28.92,29.04,28.68,28.8,148350,0
+THC.US,D,19830502,000000,28.44,28.8,28.08,28.2,116625,0
+THC.US,D,19830503,000000,27.96,28.32,27.6,28.08,145350,0
+THC.US,D,19830504,000000,28.2,28.44,27.96,28.2,234075,0
+THC.US,D,19830505,000000,28.44,28.56,28.2,28.56,145875,0
+THC.US,D,19830506,000000,28.8,29.04,28.44,28.44,129900,0
+THC.US,D,19830509,000000,28.68,29.04,28.2,28.8,136650,0
+THC.US,D,19830510,000000,28.68,28.92,28.44,28.56,104325,0
+THC.US,D,19830511,000000,28.56,28.8,28.2,28.56,94200,0
+THC.US,D,19830512,000000,28.56,28.68,28.32,28.44,43350,0
+THC.US,D,19830513,000000,28.44,28.56,28.2,28.2,249300,0
+THC.US,D,19830516,000000,27.36,27.6,27.12,27.48,160425,0
+THC.US,D,19830517,000000,27.48,27.72,27.12,27.72,79650,0
+THC.US,D,19830518,000000,27.84,28.44,27.84,28.2,139425,0
+THC.US,D,19830519,000000,28.2,28.32,27.48,27.96,200925,0
+THC.US,D,19830520,000000,27.72,27.84,27.12,27.36,74100,0
+THC.US,D,19830523,000000,27.12,27.48,26.24,27.36,109350,0
+THC.US,D,19830524,000000,27.48,28.2,27.24,27.84,224550,0
+THC.US,D,19830525,000000,27.84,28.08,27.24,27.48,142200,0
+THC.US,D,19830526,000000,27.48,28.2,27.48,27.96,143850,0
+THC.US,D,19830527,000000,27.96,28.68,27.96,28.08,155925,0
+THC.US,D,19830531,000000,27.96,28.08,27.6,27.72,97650,0
+THC.US,D,19830601,000000,27.48,27.96,27.48,27.84,132525,0
+THC.US,D,19830602,000000,28.08,28.2,27.6,27.84,129225,0
+THC.US,D,19830603,000000,27.84,28.08,27.6,27.72,319275,0
+THC.US,D,19830606,000000,27.48,27.72,27.36,27.36,103275,0
+THC.US,D,19830607,000000,27.6,27.6,27.12,27.12,75900,0
+THC.US,D,19830608,000000,27,27.12,26.24,26.48,109950,0
+THC.US,D,19830609,000000,26.24,26.64,25.52,26.24,123375,0
+THC.US,D,19830610,000000,26.48,26.64,26,26.48,92850,0
+THC.US,D,19830613,000000,26.88,27.36,26.76,27.36,129225,0
+THC.US,D,19830614,000000,27.96,28.8,27.84,28.44,377625,0
+THC.US,D,19830615,000000,28.68,29.64,28.44,29.64,235200,0
+THC.US,D,19830616,000000,29.64,29.88,29.04,29.28,269325,0
+THC.US,D,19830617,000000,29.16,29.88,29.16,29.76,217125,0
+THC.US,D,19830620,000000,29.76,30,29.4,29.76,120825,0
+THC.US,D,19830621,000000,29.52,30.24,29.52,30.24,240075,0
+THC.US,D,19830622,000000,30.6,31.2,29.88,30.84,318300,0
+THC.US,D,19830623,000000,30.84,30.96,30.48,30.72,271875,0
+THC.US,D,19830624,000000,30.6,31.08,30.48,30.84,87975,0
+THC.US,D,19830627,000000,30.6,30.84,29.52,29.88,180075,0
+THC.US,D,19830628,000000,29.64,29.88,28.68,28.68,108150,0
+THC.US,D,19830629,000000,28.32,28.92,28.2,28.92,93150,0
+THC.US,D,19830630,000000,29.04,29.64,28.92,29.28,106200,0
+THC.US,D,19830701,000000,29.4,29.76,29.4,29.76,95775,0
+THC.US,D,19830705,000000,29.4,29.4,28.8,29.04,151950,0
+THC.US,D,19830706,000000,29.04,29.16,28.68,28.68,131625,0
+THC.US,D,19830707,000000,28.68,28.8,28.56,28.56,103500,0
+THC.US,D,19830708,000000,28.32,28.8,27.84,28.32,127425,0
+THC.US,D,19830711,000000,28.32,28.44,27.96,28.2,163950,0
+THC.US,D,19830712,000000,28.2,28.68,28.08,28.44,66900,0
+THC.US,D,19830713,000000,28.2,28.32,27.84,28.32,66675,0
+THC.US,D,19830714,000000,28.56,28.8,28.44,28.68,134250,0
+THC.US,D,19830715,000000,28.8,28.8,27.96,28.44,103575,0
+THC.US,D,19830718,000000,28.2,28.68,28.2,28.68,75675,0
+THC.US,D,19830719,000000,28.68,28.92,28.44,28.8,90825,0
+THC.US,D,19830720,000000,28.92,29.4,28.68,29.4,241725,0
+THC.US,D,19830721,000000,29.4,29.4,28.68,29.16,122325,0
+THC.US,D,19830722,000000,29.16,29.4,28.92,28.92,132600,0
+THC.US,D,19830725,000000,28.68,29.16,28.56,28.92,263250,0
+THC.US,D,19830726,000000,29.04,29.16,28.8,29.04,125025,0
+THC.US,D,19830727,000000,29.28,29.88,28.68,28.92,284925,0
+THC.US,D,19830728,000000,28.68,29.16,28.32,28.44,71925,0
+THC.US,D,19830729,000000,27.96,28.2,27.6,27.96,123825,0
+THC.US,D,19830801,000000,27.84,27.96,26.64,26.64,176775,0
+THC.US,D,19830802,000000,26.64,27,26.36,26.76,155400,0
+THC.US,D,19830803,000000,26.48,26.48,25.88,26.24,204000,0
+THC.US,D,19830804,000000,26.36,26.36,24.8,25.4,212850,0
+THC.US,D,19830805,000000,25.4,26.76,25.28,26.36,144150,0
+THC.US,D,19830808,000000,26.64,26.64,25.64,25.76,93900,0
+THC.US,D,19830809,000000,25.88,26.36,25.64,26.36,114300,0
+THC.US,D,19830810,000000,26.12,26.48,26.12,26.48,63000,0
+THC.US,D,19830811,000000,26.36,26.48,25.64,25.76,106425,0
+THC.US,D,19830812,000000,25.64,26,25.64,26,66525,0
+THC.US,D,19830815,000000,26.24,26.48,26,26,130725,0
+THC.US,D,19830816,000000,25.88,26,25.52,25.76,126375,0
+THC.US,D,19830817,000000,25.52,26.12,25.28,26.12,150075,0
+THC.US,D,19830818,000000,26,26,25.4,25.52,112125,0
+THC.US,D,19830819,000000,25.64,25.76,25.16,25.4,147675,0
+THC.US,D,19830822,000000,25.64,25.76,25.16,25.4,93300,0
+THC.US,D,19830823,000000,25.04,25.28,23.68,24.2,181725,0
+THC.US,D,19830824,000000,24.32,24.32,22.72,23.32,217800,0
+THC.US,D,19830825,000000,23.32,23.56,22.84,23.32,192300,0
+THC.US,D,19830826,000000,23.44,24.2,23.08,24.2,265575,0
+THC.US,D,19830829,000000,24.2,24.2,23.56,24.2,94275,0
+THC.US,D,19830830,000000,24.2,25.16,23.96,24.92,165225,0
+THC.US,D,19830831,000000,25.04,25.28,24.68,25.28,190725,0
+THC.US,D,19830901,000000,25.28,25.4,24.44,24.44,148425,0
+THC.US,D,19830902,000000,24.44,25.04,24.44,25.04,100350,0
+THC.US,D,19830906,000000,25.28,26,25.16,25.4,144975,0
+THC.US,D,19830907,000000,25.16,25.4,24.56,24.56,140025,0
+THC.US,D,19830908,000000,24.68,24.8,23.96,24.2,137025,0
+THC.US,D,19830909,000000,24.44,24.68,24.2,24.56,40425,0
+THC.US,D,19830912,000000,25.04,25.16,24.08,24.2,79950,0
+THC.US,D,19830913,000000,23.96,24.08,22.96,23.56,255600,0
+THC.US,D,19830914,000000,23.32,23.56,22.36,22.72,331800,0
+THC.US,D,19830915,000000,22.6,23.2,22,23.08,271425,0
+THC.US,D,19830916,000000,22.84,23.32,22.72,23.2,213375,0
+THC.US,D,19830919,000000,23.44,23.96,23.32,23.8,213825,0
+THC.US,D,19830920,000000,23.8,23.96,23.56,23.56,345075,0
+THC.US,D,19830921,000000,23.8,23.8,22.96,23.08,363375,0
+THC.US,D,19830922,000000,23.08,23.44,22.72,23.32,343200,0
+THC.US,D,19830923,000000,23.32,23.56,22.96,23.08,356325,0
+THC.US,D,19830926,000000,23.44,23.68,22.84,23.2,354750,0
+THC.US,D,19830927,000000,23.2,23.2,22.48,22.72,200625,0
+THC.US,D,19830928,000000,22.72,23.2,22.48,23.08,273075,0
+THC.US,D,19830929,000000,23.32,23.44,22.96,23.32,137700,0
+THC.US,D,19830930,000000,23.44,23.56,23.32,23.56,113925,0
+THC.US,D,19831003,000000,23.44,23.56,22.96,23.44,139875,0
+THC.US,D,19831004,000000,23.32,23.56,23.32,23.32,114000,0
+THC.US,D,19831005,000000,23.44,24.08,23.2,23.96,212475,0
+THC.US,D,19831006,000000,23.96,24.08,22.96,24.08,434325,0
+THC.US,D,19831007,000000,24.44,25.4,24.32,25.28,322350,0
+THC.US,D,19831010,000000,25.16,25.4,24.68,25.4,162825,0
+THC.US,D,19831011,000000,25.4,25.4,24.92,25.04,147525,0
+THC.US,D,19831012,000000,24.68,24.8,24.32,24.68,177300,0
+THC.US,D,19831013,000000,24.68,24.8,24.2,24.56,123900,0
+THC.US,D,19831014,000000,24.44,24.68,24.32,24.44,61875,0
+THC.US,D,19831017,000000,23.96,24.08,22.72,23.32,231825,0
+THC.US,D,19831018,000000,23.2,23.2,22.36,22.48,243825,0
+THC.US,D,19831019,000000,21.88,22.24,21.76,22.12,244800,0
+THC.US,D,19831020,000000,22,22.6,22,22.36,212100,0
+THC.US,D,19831021,000000,22.48,22.48,20.32,21.52,169425,0
+THC.US,D,19831024,000000,21.28,22.96,21.16,22.72,357825,0
+THC.US,D,19831025,000000,22.72,22.96,21.88,21.88,266850,0
+THC.US,D,19831026,000000,21.64,22.36,21.64,22.12,188700,0
+THC.US,D,19831027,000000,22,22.36,22,22.12,129300,0
+THC.US,D,19831028,000000,22.12,22.72,21.4,22.36,117075,0
+THC.US,D,19831031,000000,22.48,22.6,22.24,22.24,135150,0
+THC.US,D,19831101,000000,22.12,22.24,20.92,21.64,322725,0
+THC.US,D,19831102,000000,21.52,22.12,21.52,21.76,388125,0
+THC.US,D,19831103,000000,21.76,21.76,21.16,21.4,128475,0
+THC.US,D,19831104,000000,21.28,21.4,20.56,20.92,107775,0
+THC.US,D,19831107,000000,20.56,20.8,20.08,20.2,146475,0
+THC.US,D,19831108,000000,20.32,20.32,19.96,19.96,98625,0
+THC.US,D,19831109,000000,19.84,19.96,19.48,19.84,172800,0
+THC.US,D,19831110,000000,19.84,20.92,19.84,20.68,234225,0
+THC.US,D,19831111,000000,20.44,21.76,20.44,21.52,97425,0
+THC.US,D,19831114,000000,21.52,21.52,21.16,21.28,184050,0
+THC.US,D,19831115,000000,21.28,22.48,21.28,22.24,137325,0
+THC.US,D,19831116,000000,21.76,22,21.64,21.88,176700,0
+THC.US,D,19831117,000000,22,22.12,20.8,21.64,219375,0
+THC.US,D,19831118,000000,21.64,21.64,20.76,21.04,117600,0
+THC.US,D,19831121,000000,20.64,20.88,19.92,20.4,336375,0
+THC.US,D,19831122,000000,20.4,20.64,19.92,20.28,299325,0
+THC.US,D,19831123,000000,20.4,20.64,20.04,20.52,126525,0
+THC.US,D,19831125,000000,20.52,21.16,20.4,21.16,79650,0
+THC.US,D,19831128,000000,21.16,21.16,20.28,20.4,71025,0
+THC.US,D,19831129,000000,20.64,20.88,20.28,20.76,161775,0
+THC.US,D,19831130,000000,20.88,21.16,20.76,21.16,115425,0
+THC.US,D,19831201,000000,21.04,21.28,20.88,21.04,103425,0
+THC.US,D,19831202,000000,20.88,20.88,20.28,20.4,109050,0
+THC.US,D,19831205,000000,20.16,20.76,19.68,20.52,294675,0
+THC.US,D,19831206,000000,20.76,21.16,20.52,21.04,119625,0
+THC.US,D,19831207,000000,20.88,21.76,20.88,21.52,205650,0
+THC.US,D,19831208,000000,21.52,21.52,20.64,21.28,90075,0
+THC.US,D,19831209,000000,20.88,21.28,20.4,20.88,114900,0
+THC.US,D,19831212,000000,20.64,20.88,20.04,20.16,101325,0
+THC.US,D,19831213,000000,20.04,21.28,20.04,21.04,126000,0
+THC.US,D,19831214,000000,20.76,20.88,20.28,20.52,121725,0
+THC.US,D,19831215,000000,20.4,20.4,19.92,20.16,150000,0
+THC.US,D,19831216,000000,20.04,21.28,20.04,21.16,196350,0
+THC.US,D,19831219,000000,21.16,21.76,20.88,21.28,298500,0
+THC.US,D,19831220,000000,21.4,21.64,20.88,21.04,107325,0
+THC.US,D,19831221,000000,21.04,21.64,21.04,21.64,212100,0
+THC.US,D,19831222,000000,21.64,22.36,21.4,22.12,220350,0
+THC.US,D,19831223,000000,22.24,22.24,22,22.24,53700,0
+THC.US,D,19831227,000000,22,22.24,21.52,21.88,151725,0
+THC.US,D,19831228,000000,21.88,22.24,21.64,21.88,137850,0
+THC.US,D,19831229,000000,22,22.12,21.64,21.88,80025,0
+THC.US,D,19831230,000000,21.64,22.36,21.52,22.36,131250,0
+THC.US,D,19840103,000000,22.24,23.2,21.88,23.08,241875,0
+THC.US,D,19840104,000000,23.08,24.2,23.08,24.04,672300,0
+THC.US,D,19840105,000000,24.32,24.68,23.92,24.56,734775,0
+THC.US,D,19840106,000000,24.8,24.92,24.56,24.8,342450,0
+THC.US,D,19840109,000000,24.68,24.8,23.92,24.04,382050,0
+THC.US,D,19840110,000000,24.04,24.2,23.92,23.92,194700,0
+THC.US,D,19840111,000000,24.04,24.2,23.8,23.8,160800,0
+THC.US,D,19840112,000000,24.2,24.32,24.04,24.04,142950,0
+THC.US,D,19840113,000000,24.04,24.44,23.68,24.32,170550,0
+THC.US,D,19840116,000000,24.32,24.44,24.2,24.2,265875,0
+THC.US,D,19840117,000000,24.2,24.44,24.04,24.32,184950,0
+THC.US,D,19840118,000000,24.44,24.56,23.56,23.68,121125,0
+THC.US,D,19840119,000000,23.8,24.32,23.8,24.04,157575,0
+THC.US,D,19840120,000000,24.2,24.2,23.56,23.8,173175,0
+THC.US,D,19840123,000000,23.44,23.56,23.08,23.2,69000,0
+THC.US,D,19840124,000000,22.96,23.68,22.96,23.56,104250,0
+THC.US,D,19840125,000000,23.32,23.68,22.84,22.84,87300,0
+THC.US,D,19840126,000000,22.96,23.44,22.96,23.08,81225,0
+THC.US,D,19840127,000000,22.96,23.08,22.72,22.84,111975,0
+THC.US,D,19840130,000000,22.84,22.96,21.76,22,262875,0
+THC.US,D,19840131,000000,22.12,22.12,21.28,21.4,164925,0
+THC.US,D,19840201,000000,21.4,21.64,20.76,20.76,418125,0
+THC.US,D,19840202,000000,20.76,21.88,20.76,21.88,219075,0
+THC.US,D,19840203,000000,22,22.36,20.52,21.16,200700,0
+THC.US,D,19840206,000000,20.88,21.16,20.64,20.64,208125,0
+THC.US,D,19840207,000000,21.4,21.88,20.52,21.76,227475,0
+THC.US,D,19840208,000000,22,22.12,21.16,21.28,100125,0
+THC.US,D,19840209,000000,21.16,21.4,20.64,20.76,281550,0
+THC.US,D,19840210,000000,21.04,21.64,20.76,21.4,230475,0
+THC.US,D,19840213,000000,21.52,21.76,21.28,21.52,236475,0
+THC.US,D,19840214,000000,21.4,21.76,21.16,21.64,228600,0
+THC.US,D,19840215,000000,21.76,22.12,21.28,21.4,178200,0
+THC.US,D,19840216,000000,21.4,21.64,21.16,21.4,140700,0
+THC.US,D,19840217,000000,21.36,21.48,21,21.12,83550,0
+THC.US,D,19840221,000000,20.76,21.12,20.64,20.88,69000,0
+THC.US,D,19840222,000000,20.88,21.48,20.76,21.24,93075,0
+THC.US,D,19840223,000000,21.24,21.24,20.88,21.12,63675,0
+THC.US,D,19840224,000000,21.24,21.6,21,21.36,83175,0
+THC.US,D,19840227,000000,21.6,21.72,21.24,21.36,64950,0
+THC.US,D,19840228,000000,21.36,21.36,20.76,20.88,71550,0
+THC.US,D,19840229,000000,20.88,21,20.28,20.52,97275,0
+THC.US,D,19840301,000000,20.16,20.52,20.04,20.52,60600,0
+THC.US,D,19840302,000000,20.52,21.24,20.52,20.88,99525,0
+THC.US,D,19840305,000000,20.88,21.24,20.64,20.76,105525,0
+THC.US,D,19840306,000000,20.64,20.76,20.16,20.16,62850,0
+THC.US,D,19840307,000000,19.92,20.04,18.56,19.04,228525,0
+THC.US,D,19840308,000000,18.56,19.04,18.44,18.92,150900,0
+THC.US,D,19840309,000000,18.92,19.16,18.68,19.04,75900,0
+THC.US,D,19840312,000000,19.04,19.8,19.04,19.4,106575,0
+THC.US,D,19840313,000000,19.8,20.52,19.68,20.16,117750,0
+THC.US,D,19840314,000000,19.92,20.4,19.8,20.04,63000,0
+THC.US,D,19840315,000000,20.16,21.24,20.04,21.12,171300,0
+THC.US,D,19840316,000000,21.72,21.72,20.52,21,106350,0
+THC.US,D,19840319,000000,20.76,20.88,20.28,20.52,72000,0
+THC.US,D,19840320,000000,20.76,20.88,20.28,20.52,36375,0
+THC.US,D,19840321,000000,20.4,20.52,19.92,20.04,83550,0
+THC.US,D,19840322,000000,19.92,19.92,19.4,19.8,93375,0
+THC.US,D,19840323,000000,19.8,20.16,19.28,19.8,176625,0
+THC.US,D,19840326,000000,19.8,20.52,19.8,20.28,93975,0
+THC.US,D,19840327,000000,20.16,20.76,20.16,20.4,79800,0
+THC.US,D,19840328,000000,20.4,20.64,20.4,20.52,193050,0
+THC.US,D,19840329,000000,20.52,21,20.28,20.28,315150,0
+THC.US,D,19840330,000000,20.28,20.28,19.8,20.04,139875,0
+THC.US,D,19840402,000000,20.04,20.28,19.92,20.28,70575,0
+THC.US,D,19840403,000000,20.16,20.28,19.92,20.04,55275,0
+THC.US,D,19840404,000000,19.92,20.16,19.8,19.92,35325,0
+THC.US,D,19840405,000000,19.8,20.04,19.04,19.52,91050,0
+THC.US,D,19840406,000000,19.04,19.68,19.04,19.4,67125,0
+THC.US,D,19840409,000000,19.4,19.52,19.04,19.04,48000,0
+THC.US,D,19840410,000000,18.92,19.4,18.68,18.92,136500,0
+THC.US,D,19840411,000000,19.16,19.28,18.68,18.68,35325,0
+THC.US,D,19840412,000000,18.92,19.8,18.92,19.8,145650,0
+THC.US,D,19840413,000000,19.52,20.4,19.52,20.04,146100,0
+THC.US,D,19840416,000000,20.04,20.04,19.4,19.68,28425,0
+THC.US,D,19840417,000000,20.04,20.04,19.28,19.68,54450,0
+THC.US,D,19840418,000000,19.8,19.8,19.4,19.52,26625,0
+THC.US,D,19840419,000000,19.28,19.8,19.16,19.4,45225,0
+THC.US,D,19840423,000000,19.68,19.68,19.04,19.16,46575,0
+THC.US,D,19840424,000000,19.04,19.52,18.56,19.4,203925,0
+THC.US,D,19840425,000000,19.4,20.28,19.4,19.8,188025,0
+THC.US,D,19840426,000000,20.28,20.64,20.04,20.52,289050,0
+THC.US,D,19840427,000000,20.28,20.4,20.16,20.28,56550,0
+THC.US,D,19840430,000000,20.28,20.88,20.28,20.64,147900,0
+THC.US,D,19840501,000000,20.76,21.36,20.76,21.24,231075,0
+THC.US,D,19840502,000000,21.48,22.12,21.48,22.12,198000,0
+THC.US,D,19840503,000000,22.36,22.6,22.12,22.36,192450,0
+THC.US,D,19840504,000000,22.36,22.48,22.12,22.36,161550,0
+THC.US,D,19840507,000000,22.48,22.72,22.36,22.6,113775,0
+THC.US,D,19840508,000000,22.6,22.96,22.48,22.84,121575,0
+THC.US,D,19840509,000000,22.6,23.08,22.48,22.72,118050,0
+THC.US,D,19840510,000000,22.6,22.84,22.48,22.72,75900,0
+THC.US,D,19840511,000000,22.6,22.72,22,22.24,81300,0
+THC.US,D,19840514,000000,22,22.36,21.72,22.12,89925,0
+THC.US,D,19840515,000000,22,22.6,21.84,22.36,92475,0
+THC.US,D,19840516,000000,22.36,22.6,22.24,22.24,61725,0
+THC.US,D,19840517,000000,22.24,22.36,21.72,22,79200,0
+THC.US,D,19840518,000000,22.12,22.24,21.84,22.12,78900,0
+THC.US,D,19840521,000000,22.08,22.32,21.96,21.96,64950,0
+THC.US,D,19840522,000000,21.72,22.08,20.6,21.36,155475,0
+THC.US,D,19840523,000000,21.36,22.2,21.12,21.84,199350,0
+THC.US,D,19840524,000000,21.6,21.84,21.36,21.6,106575,0
+THC.US,D,19840525,000000,21.48,21.84,21,21.24,361200,0
+THC.US,D,19840529,000000,21.24,21.24,20.6,20.72,73800,0
+THC.US,D,19840530,000000,20.48,21,19.88,20.24,291975,0
+THC.US,D,19840531,000000,20.36,20.48,19.88,20.24,155175,0
+THC.US,D,19840601,000000,20.36,20.88,20.24,20.72,124725,0
+THC.US,D,19840604,000000,20.88,21.24,20.6,21,170400,0
+THC.US,D,19840605,000000,20.72,21.48,20.6,21.36,142050,0
+THC.US,D,19840606,000000,21.12,21.48,20.48,21.48,331725,0
+THC.US,D,19840607,000000,21.48,22.08,21.24,21.84,141825,0
+THC.US,D,19840608,000000,21.72,21.96,21.36,21.6,44700,0
+THC.US,D,19840611,000000,21.6,21.6,20.88,21,45450,0
+THC.US,D,19840612,000000,20.72,20.72,19.64,19.88,1008750,0
+THC.US,D,19840613,000000,20,20,19.28,19.76,187875,0
+THC.US,D,19840614,000000,19.64,19.88,19.28,19.76,98325,0
+THC.US,D,19840615,000000,19.76,19.88,19.4,19.64,93900,0
+THC.US,D,19840618,000000,19.4,20.12,19.28,19.88,242100,0
+THC.US,D,19840619,000000,19.64,20.24,19.64,20.24,442050,0
+THC.US,D,19840620,000000,20,21.48,19.52,21.12,504750,0
+THC.US,D,19840621,000000,21.24,21.36,20.12,20.12,321525,0
+THC.US,D,19840622,000000,20.24,20.24,19.64,20.12,224925,0
+THC.US,D,19840625,000000,20.12,20.6,19.64,19.88,337650,0
+THC.US,D,19840626,000000,19.64,20,19.64,19.76,101025,0
+THC.US,D,19840627,000000,19.64,19.88,19.28,19.4,102825,0
+THC.US,D,19840628,000000,19.16,20.12,19.04,20,90750,0
+THC.US,D,19840629,000000,20.36,21,20.24,20.48,242550,0
+THC.US,D,19840702,000000,20.6,20.6,19.88,20.12,78525,0
+THC.US,D,19840703,000000,20.12,20.48,20.12,20.48,45300,0
+THC.US,D,19840705,000000,20.36,20.48,19.76,20,35550,0
+THC.US,D,19840706,000000,19.88,20,19.52,19.88,60750,0
+THC.US,D,19840709,000000,19.64,20.12,19.52,20.12,60900,0
+THC.US,D,19840710,000000,20.24,20.24,19.52,19.64,35175,0
+THC.US,D,19840711,000000,19.4,19.64,19.16,19.28,68025,0
+THC.US,D,19840712,000000,19.28,19.64,19.16,19.28,44700,0
+THC.US,D,19840713,000000,19.4,19.76,19.28,19.28,39900,0
+THC.US,D,19840716,000000,19.4,19.52,19.04,19.52,49425,0
+THC.US,D,19840717,000000,19.4,19.76,19.28,19.64,52875,0
+THC.US,D,19840718,000000,19.4,19.52,19.28,19.28,51525,0
+THC.US,D,19840719,000000,19.16,19.4,18.88,18.88,118425,0
+THC.US,D,19840720,000000,18.76,19.04,17.92,18.04,95775,0
+THC.US,D,19840723,000000,17.92,18.28,17.92,18.04,67275,0
+THC.US,D,19840724,000000,18.04,18.28,18.04,18.04,84975,0
+THC.US,D,19840725,000000,17.92,18.04,17.32,17.92,109275,0
+THC.US,D,19840726,000000,17.92,18.4,17.8,18.4,159825,0
+THC.US,D,19840727,000000,18.4,18.88,18.28,18.64,83625,0
+THC.US,D,19840730,000000,18.52,18.88,18.28,18.64,56025,0
+THC.US,D,19840731,000000,18.76,19.04,18.76,18.88,80175,0
+THC.US,D,19840801,000000,19.16,20.48,19.16,20.36,367800,0
+THC.US,D,19840802,000000,20.48,21.6,19.76,21.6,305025,0
+THC.US,D,19840803,000000,22.2,22.72,21.96,22.44,507450,0
+THC.US,D,19840806,000000,22.72,23.68,22.44,22.56,517425,0
+THC.US,D,19840807,000000,22.56,22.56,22.08,22.2,124800,0
+THC.US,D,19840808,000000,22.44,23.08,22.08,22.2,115950,0
+THC.US,D,19840809,000000,22.44,23.44,22.2,23.2,152850,0
+THC.US,D,19840810,000000,23.92,24.04,23.32,23.56,262125,0
+THC.US,D,19840813,000000,23.32,23.44,22.44,23.08,134325,0
+THC.US,D,19840814,000000,22.96,23.2,22.72,23.08,60675,0
+THC.US,D,19840815,000000,22.84,23.08,22.44,22.44,118500,0
+THC.US,D,19840816,000000,22.44,22.96,22.44,22.56,187575,0
+THC.US,D,19840817,000000,22.56,23.08,22.44,22.96,205275,0
+THC.US,D,19840820,000000,23.16,23.44,22.92,23.32,224475,0
+THC.US,D,19840821,000000,23.32,23.56,22.92,23.44,181875,0
+THC.US,D,19840822,000000,23.44,23.68,23.16,23.16,120525,0
+THC.US,D,19840823,000000,22.92,23.32,22.92,23.32,88050,0
+THC.US,D,19840824,000000,23.04,23.32,23.04,23.32,41250,0
+THC.US,D,19840827,000000,23.16,23.16,22.44,22.92,98550,0
+THC.US,D,19840828,000000,22.8,23.32,22.8,23.32,87150,0
+THC.US,D,19840829,000000,23.56,23.68,23.16,23.16,133875,0
+THC.US,D,19840830,000000,23.32,23.44,22.8,23.44,69375,0
+THC.US,D,19840831,000000,23.32,23.32,22.8,23.16,29775,0
+THC.US,D,19840904,000000,21.2,22.44,21.2,21.2,211350,0
+THC.US,D,19840905,000000,21.08,21.84,20.96,21.68,165675,0
+THC.US,D,19840906,000000,22.08,22.2,21.56,21.56,112050,0
+THC.US,D,19840907,000000,21.68,21.96,21.2,21.2,165450,0
+THC.US,D,19840910,000000,21.2,21.96,21.2,21.68,92475,0
+THC.US,D,19840911,000000,22.44,22.56,21.56,21.68,330900,0
+THC.US,D,19840912,000000,21.56,21.96,21.44,21.68,92250,0
+THC.US,D,19840913,000000,21.44,22.44,21.44,22.32,133350,0
+THC.US,D,19840914,000000,22.2,22.92,22.2,22.44,185475,0
+THC.US,D,19840917,000000,21.96,22.56,21.68,22.56,53925,0
+THC.US,D,19840918,000000,22.32,22.56,21.32,21.56,200475,0
+THC.US,D,19840919,000000,21.44,21.96,21.32,21.44,167700,0
+THC.US,D,19840920,000000,21.68,21.84,21.44,21.56,68325,0
+THC.US,D,19840921,000000,21.44,21.96,21.44,21.68,143550,0
+THC.US,D,19840924,000000,21.56,21.68,21.08,21.2,51150,0
+THC.US,D,19840925,000000,21.44,21.56,21.2,21.56,24825,0
+THC.US,D,19840926,000000,21.56,21.56,21.08,21.32,82350,0
+THC.US,D,19840927,000000,21.08,22.2,20.72,21.56,155550,0
+THC.US,D,19840928,000000,21.56,21.68,21.32,21.68,149025,0
+THC.US,D,19841001,000000,21.44,21.56,20.96,21.08,67425,0
+THC.US,D,19841002,000000,20.84,21.08,20.24,20.36,105450,0
+THC.US,D,19841003,000000,20.08,20.48,19.6,19.6,85800,0
+THC.US,D,19841004,000000,19.72,20.08,19.6,19.84,306750,0
+THC.US,D,19841005,000000,19.6,19.72,19.36,19.48,215250,0
+THC.US,D,19841008,000000,19.36,19.72,19.24,19.36,39375,0
+THC.US,D,19841009,000000,19.48,19.72,19.12,19.24,129375,0
+THC.US,D,19841010,000000,19.12,19.48,18.88,19.36,149250,0
+THC.US,D,19841011,000000,19.36,20.24,19.36,19.96,218475,0
+THC.US,D,19841012,000000,20.08,20.96,19.84,20.72,131850,0
+THC.US,D,19841015,000000,20.84,21.44,20.6,21.32,90450,0
+THC.US,D,19841016,000000,21.08,21.32,20.96,20.96,135450,0
+THC.US,D,19841017,000000,20.96,21.44,20.84,21.32,102600,0
+THC.US,D,19841018,000000,21.2,22.2,21.2,22.2,306900,0
+THC.US,D,19841019,000000,23.16,23.16,22.68,23.04,410100,0
+THC.US,D,19841022,000000,22.92,22.92,22.56,22.56,140475,0
+THC.US,D,19841023,000000,22.68,22.92,22.32,22.44,148950,0
+THC.US,D,19841024,000000,22.56,22.68,22.32,22.32,168000,0
+THC.US,D,19841025,000000,22.56,22.56,22.2,22.2,74025,0
+THC.US,D,19841026,000000,21.96,22.68,21.84,22.68,52200,0
+THC.US,D,19841029,000000,21.96,22.44,21.84,22.2,36000,0
+THC.US,D,19841030,000000,22.2,22.68,21.96,22.44,85200,0
+THC.US,D,19841031,000000,22.44,22.8,22.2,22.44,88125,0
+THC.US,D,19841101,000000,22.56,22.92,22.56,22.8,113925,0
+THC.US,D,19841102,000000,23.04,23.16,22.44,22.68,146250,0
+THC.US,D,19841105,000000,22.68,22.92,22.44,22.68,65775,0
+THC.US,D,19841106,000000,22.68,22.8,22.44,22.68,52500,0
+THC.US,D,19841107,000000,22.68,22.68,22.2,22.68,106575,0
+THC.US,D,19841108,000000,22.44,22.8,22.2,22.68,115050,0
+THC.US,D,19841109,000000,22.68,23.04,22.68,22.92,101925,0
+THC.US,D,19841112,000000,22.68,22.68,22.32,22.56,94950,0
+THC.US,D,19841113,000000,22.68,22.8,22.08,22.08,117075,0
+THC.US,D,19841114,000000,21.96,22.2,21.84,21.96,107325,0
+THC.US,D,19841115,000000,21.96,22.08,21.08,21.08,67950,0
+THC.US,D,19841116,000000,20.96,21.2,20.6,20.6,98550,0
+THC.US,D,19841119,000000,20.84,21.32,20.6,20.96,111675,0
+THC.US,D,19841120,000000,21.2,21.72,21.2,21.6,224025,0
+THC.US,D,19841121,000000,21.32,21.72,21.2,21.72,93900,0
+THC.US,D,19841123,000000,21.72,22.56,21.2,22.56,138600,0
+THC.US,D,19841126,000000,22.56,22.72,22.2,22.32,122925,0
+THC.US,D,19841127,000000,22.32,22.72,22.08,22.56,253875,0
+THC.US,D,19841128,000000,22.72,22.72,22.44,22.56,129675,0
+THC.US,D,19841129,000000,22.44,22.56,22.08,22.08,134925,0
+THC.US,D,19841130,000000,22.08,22.44,21.96,22.32,211275,0
+THC.US,D,19841203,000000,22.32,22.44,22.08,22.2,113325,0
+THC.US,D,19841204,000000,22.2,22.44,22.08,22.32,112575,0
+THC.US,D,19841205,000000,22.32,22.44,22.2,22.2,135825,0
+THC.US,D,19841206,000000,22.2,22.56,21.96,21.96,153300,0
+THC.US,D,19841207,000000,21.96,22.2,21.96,21.96,120525,0
+THC.US,D,19841210,000000,21.96,22.2,21.84,22.08,81075,0
+THC.US,D,19841211,000000,22.08,22.2,21.96,22.08,125100,0
+THC.US,D,19841212,000000,22.2,22.56,22.08,22.56,161775,0
+THC.US,D,19841213,000000,22.32,22.44,22.2,22.44,70650,0
+THC.US,D,19841214,000000,22.2,22.44,22.08,22.2,102825,0
+THC.US,D,19841217,000000,21.96,22.44,21.96,22.32,228450,0
+THC.US,D,19841218,000000,22.56,22.84,22.44,22.56,275250,0
+THC.US,D,19841219,000000,22.72,23.32,22.72,23.32,339975,0
+THC.US,D,19841220,000000,23.56,24.08,23.32,23.8,501225,0
+THC.US,D,19841221,000000,23.8,24.08,23.56,23.8,131025,0
+THC.US,D,19841224,000000,23.8,23.96,23.56,23.96,39000,0
+THC.US,D,19841226,000000,23.68,24.08,23.68,23.8,48525,0
+THC.US,D,19841227,000000,23.56,23.68,22.96,22.96,185475,0
+THC.US,D,19841228,000000,22.84,23.2,22.56,22.72,505575,0
+THC.US,D,19841231,000000,22.96,23.2,22.56,23.2,127800,0
+THC.US,D,19850102,000000,22.96,23.08,22.44,22.56,145875,0
+THC.US,D,19850103,000000,22.56,22.72,22.44,22.44,94275,0
+THC.US,D,19850104,000000,22.32,22.56,22.32,22.32,123825,0
+THC.US,D,19850107,000000,22.44,22.84,22.32,22.56,103500,0
+THC.US,D,19850108,000000,22.72,22.84,22.56,22.72,311250,0
+THC.US,D,19850109,000000,22.72,22.72,22.2,22.32,166050,0
+THC.US,D,19850110,000000,22.32,22.72,22.2,22.72,475575,0
+THC.US,D,19850111,000000,22.72,23.44,22.72,23.2,273450,0
+THC.US,D,19850114,000000,23.8,24.32,23.68,24.32,635025,0
+THC.US,D,19850115,000000,24.68,24.92,24.56,24.68,571200,0
+THC.US,D,19850116,000000,24.8,25.2,24.32,24.56,353925,0
+THC.US,D,19850117,000000,24.44,24.68,23.96,24.2,196050,0
+THC.US,D,19850118,000000,24.44,24.56,24.2,24.44,117675,0
+THC.US,D,19850121,000000,24.44,25.2,24.44,25.2,248175,0
+THC.US,D,19850122,000000,25.44,25.92,25.32,25.56,484950,0
+THC.US,D,19850123,000000,25.68,26.28,25.44,26.16,305700,0
+THC.US,D,19850124,000000,26.16,26.44,25.92,26.04,414000,0
+THC.US,D,19850125,000000,26.16,26.28,25.8,26.28,288450,0
+THC.US,D,19850128,000000,26.28,26.56,25.92,26.16,200550,0
+THC.US,D,19850129,000000,26.28,26.68,26.16,26.68,163875,0
+THC.US,D,19850130,000000,27.16,27.4,26.92,27.4,444075,0
+THC.US,D,19850131,000000,27.4,27.4,26.92,27.28,197850,0
+THC.US,D,19850201,000000,27.04,27.28,26.68,27.16,301725,0
+THC.US,D,19850204,000000,26.92,27.8,26.8,27.52,324825,0
+THC.US,D,19850205,000000,27.8,27.92,27.16,27.16,379425,0
+THC.US,D,19850206,000000,27.4,27.52,27.16,27.28,137400,0
+THC.US,D,19850207,000000,27.28,27.52,27.04,27.04,137925,0
+THC.US,D,19850208,000000,27.28,27.52,27.04,27.52,164400,0
+THC.US,D,19850211,000000,27.4,27.52,26.56,26.92,118275,0
+THC.US,D,19850212,000000,26.8,27.04,26.56,26.92,63825,0
+THC.US,D,19850213,000000,26.92,27.92,26.92,27.68,174975,0
+THC.US,D,19850214,000000,27.92,28.28,27.4,27.92,208875,0
+THC.US,D,19850215,000000,28.16,28.92,28.04,28.52,204225,0
+THC.US,D,19850219,000000,28.4,28.4,28.16,28.28,91350,0
+THC.US,D,19850220,000000,28.16,28.8,28.04,28.68,224100,0
+THC.US,D,19850221,000000,28.52,28.52,27.92,27.92,138375,0
+THC.US,D,19850222,000000,28.04,28.28,27.04,27.92,158625,0
+THC.US,D,19850225,000000,27.68,27.8,27.4,27.8,135300,0
+THC.US,D,19850226,000000,27.92,28.68,27.68,28.4,230325,0
+THC.US,D,19850227,000000,28.28,28.52,27.68,27.8,180975,0
+THC.US,D,19850228,000000,27.92,28.04,27.68,28.04,214500,0
+THC.US,D,19850301,000000,28.04,28.52,27.68,27.92,195000,0
+THC.US,D,19850304,000000,27.8,28.16,27.04,27.4,148050,0
+THC.US,D,19850305,000000,27.68,27.68,26.68,27.52,99900,0
+THC.US,D,19850306,000000,27.16,27.52,27.16,27.16,84450,0
+THC.US,D,19850307,000000,27.04,27.04,26.56,26.8,53775,0
+THC.US,D,19850308,000000,26.68,26.92,26.28,26.28,82875,0
+THC.US,D,19850311,000000,26.04,26.28,25.44,25.8,133125,0
+THC.US,D,19850312,000000,25.56,26.16,25.56,25.92,255675,0
+THC.US,D,19850313,000000,26.04,26.28,25.92,26.16,93375,0
+THC.US,D,19850314,000000,26.28,26.8,26.16,26.28,61350,0
+THC.US,D,19850315,000000,26.28,26.8,26.04,26.56,72975,0
+THC.US,D,19850318,000000,26.56,26.8,26.04,26.56,231750,0
+THC.US,D,19850319,000000,26.56,27.8,26.28,27.68,125550,0
+THC.US,D,19850320,000000,27.28,27.28,26.92,27.04,131025,0
+THC.US,D,19850321,000000,26.92,27.28,26.92,27.04,109650,0
+THC.US,D,19850322,000000,27.4,27.8,27.28,27.8,108675,0
+THC.US,D,19850325,000000,27.8,28.04,27.04,27.28,194775,0
+THC.US,D,19850326,000000,27.16,27.16,26.68,26.8,125250,0
+THC.US,D,19850327,000000,27.04,27.92,27.04,27.92,252075,0
+THC.US,D,19850328,000000,27.92,28.04,27.68,27.8,120225,0
+THC.US,D,19850329,000000,27.52,27.92,27.4,27.92,181950,0
+THC.US,D,19850401,000000,27.68,27.92,27.4,27.92,153225,0
+THC.US,D,19850402,000000,27.92,27.92,27.4,27.68,87450,0
+THC.US,D,19850403,000000,27.68,27.92,27.28,27.28,147600,0
+THC.US,D,19850404,000000,27.28,27.68,27.16,27.28,124650,0
+THC.US,D,19850408,000000,27.28,27.52,26.92,26.92,151275,0
+THC.US,D,19850409,000000,26.92,27.16,26.8,26.92,155850,0
+THC.US,D,19850410,000000,27.04,27.8,26.92,27.68,196725,0
+THC.US,D,19850411,000000,27.4,27.68,27.16,27.28,432525,0
+THC.US,D,19850412,000000,27.16,27.28,27.04,27.16,157200,0
+THC.US,D,19850415,000000,27.28,27.28,26.8,26.92,171825,0
+THC.US,D,19850416,000000,26.92,27.28,26.8,26.92,107775,0
+THC.US,D,19850417,000000,27.16,27.68,27.16,27.4,134175,0
+THC.US,D,19850418,000000,27.4,27.68,27.4,27.4,53400,0
+THC.US,D,19850419,000000,27.4,27.52,27.16,27.28,89625,0
+THC.US,D,19850422,000000,27.4,27.4,26.4,26.92,132825,0
+THC.US,D,19850423,000000,26.8,27.16,26.68,26.92,82500,0
+THC.US,D,19850424,000000,27.04,27.92,27.04,27.52,162450,0
+THC.US,D,19850425,000000,27.68,27.8,27.4,27.8,108450,0
+THC.US,D,19850426,000000,27.52,27.8,27.28,27.4,109350,0
+THC.US,D,19850429,000000,27.28,27.4,26.8,26.92,100125,0
+THC.US,D,19850430,000000,27.04,27.28,26.4,26.4,277200,0
+THC.US,D,19850501,000000,26.4,26.4,25.56,25.8,132525,0
+THC.US,D,19850502,000000,25.8,26.4,25.68,26.4,161625,0
+THC.US,D,19850503,000000,26.56,26.68,26.28,26.56,182550,0
+THC.US,D,19850506,000000,26.68,26.8,26.28,26.4,137625,0
+THC.US,D,19850507,000000,26.4,26.92,26.28,26.68,158625,0
+THC.US,D,19850508,000000,26.68,27.16,26.56,27.04,202125,0
+THC.US,D,19850509,000000,27.04,27.52,26.92,27.4,157425,0
+THC.US,D,19850510,000000,27.52,28.04,27.52,27.8,446325,0
+THC.US,D,19850513,000000,27.92,28.16,27.8,28.04,144825,0
+THC.US,D,19850514,000000,28.16,28.4,28.04,28.4,239250,0
+THC.US,D,19850515,000000,28.4,28.92,28.4,28.4,217650,0
+THC.US,D,19850516,000000,28.52,28.52,27.92,28.04,202200,0
+THC.US,D,19850517,000000,27.92,28.8,27.92,28.68,128850,0
+THC.US,D,19850520,000000,28.68,29.04,28.4,28.68,293475,0
+THC.US,D,19850521,000000,28.8,28.92,28.4,28.56,237600,0
+THC.US,D,19850522,000000,28.56,28.56,28.04,28.4,93225,0
+THC.US,D,19850523,000000,28.56,28.68,28.16,28.4,185625,0
+THC.US,D,19850524,000000,28.28,28.68,28.16,28.68,135900,0
+THC.US,D,19850528,000000,28.4,29.16,28.4,29.16,146250,0
+THC.US,D,19850529,000000,29.16,29.68,29.04,29.56,209400,0
+THC.US,D,19850530,000000,29.56,29.68,28.68,29.04,299700,0
+THC.US,D,19850531,000000,29.04,29.8,28.8,29.68,473400,0
+THC.US,D,19850603,000000,29.92,29.92,29.68,29.92,184800,0
+THC.US,D,19850604,000000,30.04,30.56,29.92,30.28,350025,0
+THC.US,D,19850605,000000,31.04,31.04,30.56,30.68,326175,0
+THC.US,D,19850606,000000,30.92,30.92,30.68,30.92,190875,0
+THC.US,D,19850607,000000,30.92,30.92,30.28,30.4,191100,0
+THC.US,D,19850610,000000,30.56,30.56,30.16,30.28,71775,0
+THC.US,D,19850611,000000,30.28,30.4,29.8,29.8,116625,0
+THC.US,D,19850612,000000,29.56,29.8,29.56,29.56,103800,0
+THC.US,D,19850613,000000,29.56,29.56,28.92,28.92,302700,0
+THC.US,D,19850614,000000,29.28,29.4,28.92,29.04,112800,0
+THC.US,D,19850617,000000,28.92,29.16,28.8,29.04,78675,0
+THC.US,D,19850618,000000,29.28,29.8,29.28,29.68,294750,0
+THC.US,D,19850619,000000,29.68,30.28,29.56,29.56,141825,0
+THC.US,D,19850620,000000,29.56,29.68,29.04,29.28,142200,0
+THC.US,D,19850621,000000,29.16,29.92,29.16,29.92,121800,0
+THC.US,D,19850624,000000,29.68,30.28,29.56,30.04,101850,0
+THC.US,D,19850625,000000,30.04,30.8,30.04,30.8,192675,0
+THC.US,D,19850626,000000,30.68,30.92,30.68,30.8,143850,0
+THC.US,D,19850627,000000,30.92,31.8,30.8,31.68,230625,0
+THC.US,D,19850628,000000,31.68,31.68,31.4,31.68,166800,0
+THC.US,D,19850701,000000,31.68,31.92,31.56,31.92,235725,0
+THC.US,D,19850702,000000,31.92,32.28,31.92,32.04,304275,0
+THC.US,D,19850703,000000,32.16,32.28,32.04,32.04,312825,0
+THC.US,D,19850705,000000,32.16,32.92,31.92,32.56,143625,0
+THC.US,D,19850708,000000,32.68,32.68,32.44,32.56,134175,0
+THC.US,D,19850709,000000,32.56,32.56,32.04,32.28,134025,0
+THC.US,D,19850710,000000,32.04,32.44,31.92,32.16,344700,0
+THC.US,D,19850711,000000,32.16,32.16,31.4,31.4,90975,0
+THC.US,D,19850712,000000,31.56,32.16,31.4,31.92,154275,0
+THC.US,D,19850715,000000,31.92,31.92,31.16,31.16,112800,0
+THC.US,D,19850716,000000,30.92,31.68,30.68,31.56,250125,0
+THC.US,D,19850717,000000,31.4,31.8,30.92,31.4,230250,0
+THC.US,D,19850718,000000,31.28,31.92,30.04,30.28,605925,0
+THC.US,D,19850719,000000,29.56,29.92,29.04,29.92,678450,0
+THC.US,D,19850722,000000,29.68,29.68,29.04,29.4,452325,0
+THC.US,D,19850723,000000,29.56,29.92,29.56,29.68,499125,0
+THC.US,D,19850724,000000,29.56,29.56,28.4,28.68,544875,0
+THC.US,D,19850725,000000,28.4,28.56,28.04,28.4,536100,0
+THC.US,D,19850726,000000,28.68,28.68,28.04,28.04,225150,0
+THC.US,D,19850729,000000,27.68,27.8,26.92,26.92,457125,0
+THC.US,D,19850730,000000,27.16,28.04,27.16,27.68,435975,0
+THC.US,D,19850731,000000,27.8,28.04,27.52,27.92,538800,0
+THC.US,D,19850801,000000,28.04,28.8,28.04,28.56,283275,0
+THC.US,D,19850802,000000,28.8,28.8,28.16,28.4,149400,0
+THC.US,D,19850805,000000,28.56,28.56,27.68,27.68,114675,0
+THC.US,D,19850806,000000,27.28,27.68,27.04,27.16,219225,0
+THC.US,D,19850807,000000,26.52,27.92,26.52,27.4,297000,0
+THC.US,D,19850808,000000,27.52,27.52,26.8,27.04,401550,0
+THC.US,D,19850809,000000,26.4,27.04,25.8,26.28,244800,0
+THC.US,D,19850812,000000,26.4,26.68,26.04,26.52,145425,0
+THC.US,D,19850813,000000,26.92,27.28,26.8,27.28,198975,0
+THC.US,D,19850814,000000,26.52,26.52,25.68,26.28,657750,0
+THC.US,D,19850815,000000,26.4,26.68,25.4,25.8,657000,0
+THC.US,D,19850816,000000,25.52,25.68,25.04,25.52,439200,0
+THC.US,D,19850819,000000,25.56,25.8,25.56,25.56,253500,0
+THC.US,D,19850820,000000,25.56,26.16,25.56,26.04,164700,0
+THC.US,D,19850821,000000,26.04,26.16,25.4,25.4,209775,0
+THC.US,D,19850822,000000,25.56,25.68,25.16,25.28,151500,0
+THC.US,D,19850823,000000,25.4,25.4,24.92,25.04,137700,0
+THC.US,D,19850826,000000,25.28,25.56,25.04,25.4,193875,0
+THC.US,D,19850827,000000,25.4,25.8,25.28,25.68,162675,0
+THC.US,D,19850828,000000,25.68,25.8,25.4,25.56,183375,0
+THC.US,D,19850829,000000,25.68,25.8,25.28,25.4,118050,0
+THC.US,D,19850830,000000,25.4,25.4,25.04,25.16,328500,0
+THC.US,D,19850903,000000,25.16,25.16,24.4,24.68,349425,0
+THC.US,D,19850904,000000,24.52,24.92,23.8,24.4,273675,0
+THC.US,D,19850905,000000,24.92,24.92,24.28,24.52,150675,0
+THC.US,D,19850906,000000,24.4,24.68,23.92,24.16,389625,0
+THC.US,D,19850909,000000,24.04,24.04,23.4,23.8,247950,0
+THC.US,D,19850910,000000,23.52,23.92,23.4,23.8,255750,0
+THC.US,D,19850911,000000,23.64,24.04,23.4,23.92,186225,0
+THC.US,D,19850912,000000,23.92,24.52,23.52,24.04,136800,0
+THC.US,D,19850913,000000,23.92,24.28,22.88,24.16,155325,0
+THC.US,D,19850916,000000,24.28,24.52,24.04,24.16,182625,0
+THC.US,D,19850917,000000,24.28,24.28,23.64,23.92,153150,0
+THC.US,D,19850918,000000,24.16,24.4,23.92,24.28,116025,0
+THC.US,D,19850919,000000,24.04,24.28,23.64,23.92,220125,0
+THC.US,D,19850920,000000,23.92,24.16,23.52,23.52,155700,0
+THC.US,D,19850923,000000,23.8,24.16,23.52,23.8,263850,0
+THC.US,D,19850924,000000,23.64,23.8,23.28,23.4,161625,0
+THC.US,D,19850925,000000,23.64,23.8,22.88,22.88,239175,0
+THC.US,D,19850926,000000,22.76,22.88,22.28,22.28,156825,0
+THC.US,D,19850930,000000,22.4,22.64,21.76,22.28,147525,0
+THC.US,D,19851001,000000,22.16,22.88,21.88,22.76,241650,0
+THC.US,D,19851002,000000,20.12,20.4,19.76,20.4,1982250,0
+THC.US,D,19851003,000000,20.4,20.64,20,20.24,533475,0
+THC.US,D,19851004,000000,19.88,20.24,19.64,19.88,394050,0
+THC.US,D,19851007,000000,19.88,19.88,19.24,19.36,289575,0
+THC.US,D,19851008,000000,19.52,19.88,18.88,19.76,454125,0
+THC.US,D,19851009,000000,19.88,20.64,19.76,20.4,338100,0
+THC.US,D,19851010,000000,20.24,21.88,20.24,21.28,466650,0
+THC.US,D,19851011,000000,21.28,21.64,21,21.64,413550,0
+THC.US,D,19851014,000000,21.64,21.88,21,21.76,128925,0
+THC.US,D,19851015,000000,21.88,21.88,20.76,21.12,224700,0
+THC.US,D,19851016,000000,21,21.52,21,21.4,145425,0
+THC.US,D,19851017,000000,21.28,21.52,21.12,21.28,307950,0
+THC.US,D,19851018,000000,21.28,21.64,20.52,20.64,87450,0
+THC.US,D,19851021,000000,20.52,20.88,20.12,20.52,153075,0
+THC.US,D,19851022,000000,20.52,20.64,20,20,222075,0
+THC.US,D,19851023,000000,20,20.4,19.88,20.24,248550,0
+THC.US,D,19851024,000000,20.12,20.24,19.36,19.76,149175,0
+THC.US,D,19851025,000000,19.64,19.88,19.52,19.88,172950,0
+THC.US,D,19851028,000000,19.88,20.4,19.36,20.12,235650,0
+THC.US,D,19851029,000000,20.4,20.64,20.12,20.52,279375,0
+THC.US,D,19851030,000000,20.4,20.64,20.24,20.52,144375,0
+THC.US,D,19851031,000000,20.76,20.88,20.12,20.12,245550,0
+THC.US,D,19851101,000000,20.12,20.4,20.12,20.4,121575,0
+THC.US,D,19851104,000000,20.64,20.64,20,20.4,181500,0
+THC.US,D,19851105,000000,20.4,20.64,20.24,20.64,319875,0
+THC.US,D,19851106,000000,20.76,21.12,20.52,21.12,416025,0
+THC.US,D,19851107,000000,21.4,21.76,21.28,21.76,371700,0
+THC.US,D,19851108,000000,21.76,21.88,21.4,21.64,166350,0
+THC.US,D,19851111,000000,21.76,22.88,21.52,22.64,324825,0
+THC.US,D,19851112,000000,22.76,23.28,22.52,22.76,279375,0
+THC.US,D,19851113,000000,22.88,22.88,22,22.16,190050,0
+THC.US,D,19851114,000000,22.52,22.52,22.16,22.52,156075,0
+THC.US,D,19851115,000000,22.52,22.52,22.16,22.28,246750,0
+THC.US,D,19851118,000000,22.68,22.68,22.04,22.68,125850,0
+THC.US,D,19851119,000000,22.68,22.68,22.28,22.4,234300,0
+THC.US,D,19851120,000000,22.4,22.52,22.28,22.52,101850,0
+THC.US,D,19851121,000000,22.52,22.68,22.28,22.52,159225,0
+THC.US,D,19851122,000000,22.68,22.92,22.52,22.8,154275,0
+THC.US,D,19851125,000000,22.68,23.16,22.28,22.52,366000,0
+THC.US,D,19851126,000000,22.68,22.68,22.04,22.16,314550,0
+THC.US,D,19851127,000000,22.28,22.28,22.04,22.04,360000,0
+THC.US,D,19851129,000000,22.16,22.52,22.04,22.4,255075,0
+THC.US,D,19851202,000000,22.28,22.28,21.76,22.16,258150,0
+THC.US,D,19851203,000000,22.16,22.4,22.04,22.28,113100,0
+THC.US,D,19851204,000000,22.28,22.8,22.28,22.28,522750,0
+THC.US,D,19851205,000000,22.68,22.8,21.76,22.28,256425,0
+THC.US,D,19851206,000000,22.28,22.52,22.16,22.52,190200,0
+THC.US,D,19851209,000000,22.4,23.16,22.4,23.04,248625,0
+THC.US,D,19851210,000000,23.04,23.68,22.92,23.68,305175,0
+THC.US,D,19851211,000000,23.56,24.2,23.44,23.8,243750,0
+THC.US,D,19851212,000000,24.04,24.44,23.92,24.04,256200,0
+THC.US,D,19851213,000000,23.92,24.68,23.92,24.56,181650,0
+THC.US,D,19851216,000000,24.68,24.8,24.2,24.32,380925,0
+THC.US,D,19851217,000000,24.04,24.32,23.56,23.68,151425,0
+THC.US,D,19851218,000000,23.44,23.44,22.52,22.8,233850,0
+THC.US,D,19851219,000000,22.52,23.28,22.28,23.16,332175,0
+THC.US,D,19851220,000000,23.04,24.04,23.04,23.92,288450,0
+THC.US,D,19851223,000000,23.28,23.44,22.92,23.16,155100,0
+THC.US,D,19851224,000000,23.04,23.04,22.68,22.8,118350,0
+THC.US,D,19851226,000000,22.8,23.04,22.68,22.92,116550,0
+THC.US,D,19851227,000000,23.04,23.44,23.04,23.16,145050,0
+THC.US,D,19851230,000000,23.28,23.28,22.52,22.92,175575,0
+THC.US,D,19851231,000000,22.8,22.92,22.4,22.68,146850,0
+THC.US,D,19860102,000000,22.52,23.04,22.4,23.04,227925,0
+THC.US,D,19860103,000000,22.92,23.04,22.68,22.8,222525,0
+THC.US,D,19860106,000000,23.16,23.92,23.16,23.68,485175,0
+THC.US,D,19860107,000000,23.68,24.68,23.68,24.56,420750,0
+THC.US,D,19860108,000000,24.56,24.56,23.28,23.28,402225,0
+THC.US,D,19860109,000000,23.28,23.28,22.04,22.4,392625,0
+THC.US,D,19860110,000000,22.68,23.04,22.52,22.92,127875,0
+THC.US,D,19860113,000000,23.16,23.28,22.68,23.04,95025,0
+THC.US,D,19860114,000000,23.28,23.68,23.16,23.44,189525,0
+THC.US,D,19860115,000000,23.44,23.56,22.8,22.92,211950,0
+THC.US,D,19860116,000000,23.56,23.56,23.04,23.04,263250,0
+THC.US,D,19860117,000000,23.04,23.16,22.52,22.68,195450,0
+THC.US,D,19860120,000000,22.52,22.68,22.16,22.4,500400,0
+THC.US,D,19860121,000000,22.4,22.52,21.92,22.28,284175,0
+THC.US,D,19860122,000000,22.16,22.4,21.76,21.76,191175,0
+THC.US,D,19860123,000000,21.28,21.28,20,21.28,922500,0
+THC.US,D,19860124,000000,20.52,21.28,20.12,20.52,496950,0
+THC.US,D,19860127,000000,20.52,20.88,20.24,20.76,320775,0
+THC.US,D,19860128,000000,20.88,21.16,20.24,21,244500,0
+THC.US,D,19860129,000000,20.76,21.16,20.64,20.88,420900,0
+THC.US,D,19860130,000000,20.76,20.88,20.4,20.4,318825,0
+THC.US,D,19860131,000000,20.4,20.64,20,20.12,690300,0
+THC.US,D,19860203,000000,20.12,20.24,20,20.24,698550,0
+THC.US,D,19860204,000000,20.24,20.4,19.48,19.88,772500,0
+THC.US,D,19860205,000000,19.88,20,19.64,19.76,144900,0
+THC.US,D,19860206,000000,19.64,20,19.64,19.76,366600,0
+THC.US,D,19860207,000000,19.76,20.52,19.76,20.12,457125,0
+THC.US,D,19860210,000000,20.24,21.28,20.24,21.28,331800,0
+THC.US,D,19860211,000000,21.4,21.4,20.76,21,232200,0
+THC.US,D,19860212,000000,21,21.16,20.52,20.88,430275,0
+THC.US,D,19860213,000000,20.64,21.16,20.52,20.88,339300,0
+THC.US,D,19860214,000000,21,21,20.64,20.64,275100,0
+THC.US,D,19860218,000000,20.92,21.16,20.52,20.92,241275,0
+THC.US,D,19860219,000000,21.04,21.04,20.52,20.8,435675,0
+THC.US,D,19860220,000000,20.64,21.56,20.64,21.56,452250,0
+THC.US,D,19860221,000000,21.68,22.56,21.56,22.44,418875,0
+THC.US,D,19860224,000000,22.2,22.44,21.8,22.04,276225,0
+THC.US,D,19860225,000000,22.32,22.32,21.92,22.04,157350,0
+THC.US,D,19860226,000000,22.2,22.32,21.28,21.56,295575,0
+THC.US,D,19860227,000000,21.4,21.56,20.92,21.28,362775,0
+THC.US,D,19860228,000000,21.68,22.2,21.4,22.04,221925,0
+THC.US,D,19860303,000000,22.2,22.2,21.4,21.8,205125,0
+THC.US,D,19860304,000000,22.04,22.84,21.92,22.44,365175,0
+THC.US,D,19860305,000000,22.44,22.84,22.32,22.68,263100,0
+THC.US,D,19860306,000000,22.68,23.72,22.68,23.32,503175,0
+THC.US,D,19860307,000000,23.6,24.48,23.6,24.48,772500,0
+THC.US,D,19860310,000000,24.48,24.48,24.08,24.24,188925,0
+THC.US,D,19860311,000000,24.36,25,24.08,24.88,556950,0
+THC.US,D,19860312,000000,25,25.64,25,25,810000,0
+THC.US,D,19860313,000000,25,25.24,24.6,25.12,336525,0
+THC.US,D,19860314,000000,25.12,25.12,23.84,24.24,285000,0
+THC.US,D,19860317,000000,24.36,24.36,23.72,24.24,204750,0
+THC.US,D,19860318,000000,24.08,24.88,23.96,24.48,184725,0
+THC.US,D,19860319,000000,24.36,24.48,23.96,24.08,132825,0
+THC.US,D,19860320,000000,23.96,24.36,23.96,24.08,164850,0
+THC.US,D,19860321,000000,24.08,24.88,24.08,24.48,263100,0
+THC.US,D,19860324,000000,24.48,24.72,24.08,24.6,377100,0
+THC.US,D,19860325,000000,24.6,25.24,24.36,25.24,207150,0
+THC.US,D,19860326,000000,25.36,25.64,24.88,25.24,307500,0
+THC.US,D,19860327,000000,25.48,25.76,25,25.12,294600,0
+THC.US,D,19860331,000000,25,25.36,24.36,25,154725,0
+THC.US,D,19860401,000000,25.24,25.36,24.6,24.6,142350,0
+THC.US,D,19860402,000000,24.48,24.6,24.24,24.6,188100,0
+THC.US,D,19860403,000000,24.6,25.24,24.36,24.48,234600,0
+THC.US,D,19860404,000000,24.48,25,24.36,24.6,330375,0
+THC.US,D,19860407,000000,24.88,24.88,24.6,24.72,107325,0
+THC.US,D,19860408,000000,24.72,25.12,24.72,25,96000,0
+THC.US,D,19860409,000000,25,25.36,24.72,25.12,246750,0
+THC.US,D,19860410,000000,24.88,25.12,24.72,24.88,174000,0
+THC.US,D,19860411,000000,25,25.24,24.88,25.24,161475,0
+THC.US,D,19860414,000000,25.12,25.24,25,25.12,84975,0
+THC.US,D,19860415,000000,24.88,25.24,24.72,25.12,131850,0
+THC.US,D,19860416,000000,25.36,25.76,25.24,25.48,278850,0
+THC.US,D,19860417,000000,25.48,25.48,25,25.24,223725,0
+THC.US,D,19860418,000000,25.24,25.24,24.48,24.72,160350,0
+THC.US,D,19860421,000000,24.88,25.36,24.6,25.24,196125,0
+THC.US,D,19860422,000000,25.24,25.36,24.6,24.72,202500,0
+THC.US,D,19860423,000000,24.48,24.88,24.36,24.88,157500,0
+THC.US,D,19860424,000000,24.88,25.12,24.72,24.72,114300,0
+THC.US,D,19860425,000000,24.6,24.88,24.48,24.88,78525,0
+THC.US,D,19860428,000000,25.12,25.12,24.6,24.72,135750,0
+THC.US,D,19860429,000000,24.6,24.88,24.24,24.36,200400,0
+THC.US,D,19860430,000000,24.08,24.24,23.44,23.44,226125,0
+THC.US,D,19860501,000000,23.72,24.48,23.6,24.36,320850,0
+THC.US,D,19860502,000000,24.36,24.48,23.6,23.72,179025,0
+THC.US,D,19860505,000000,23.6,24.48,23.6,24.48,106650,0
+THC.US,D,19860506,000000,24.36,24.48,23.44,23.72,231000,0
+THC.US,D,19860507,000000,23.96,23.96,23.2,23.6,103575,0
+THC.US,D,19860508,000000,23.72,23.84,23.32,23.84,138600,0
+THC.US,D,19860509,000000,23.72,25,23.6,24.72,405000,0
+THC.US,D,19860512,000000,24.6,25.24,24.48,25.12,136350,0
+THC.US,D,19860513,000000,25,25.24,25,25.12,235650,0
+THC.US,D,19860514,000000,25.12,25.12,24.88,24.88,89325,0
+THC.US,D,19860515,000000,24.72,25,24.6,24.72,113400,0
+THC.US,D,19860516,000000,24.72,24.88,24.36,24.48,83925,0
+THC.US,D,19860519,000000,24.48,24.76,24.48,24.48,124950,0
+THC.US,D,19860520,000000,24.64,25,24.36,24.76,180900,0
+THC.US,D,19860521,000000,25,25,24.64,24.64,214500,0
+THC.US,D,19860522,000000,24.64,24.88,24.64,24.64,254700,0
+THC.US,D,19860523,000000,24.36,24.64,24.24,24.64,166425,0
+THC.US,D,19860527,000000,24.64,24.88,24.36,24.64,327075,0
+THC.US,D,19860528,000000,24.64,24.76,24.24,24.36,197475,0
+THC.US,D,19860529,000000,24.24,24.88,24.12,24.76,171975,0
+THC.US,D,19860530,000000,24.48,24.76,24.48,24.64,204975,0
+THC.US,D,19860602,000000,24.64,25,24.48,24.76,151650,0
+THC.US,D,19860603,000000,24.64,24.88,24.48,24.88,80475,0
+THC.US,D,19860604,000000,24.76,25,24.24,24.48,254100,0
+THC.US,D,19860605,000000,24.64,24.88,24.36,24.76,129450,0
+THC.US,D,19860606,000000,24.64,24.76,24.24,24.24,90975,0
+THC.US,D,19860609,000000,24.12,24.36,23.72,24,118350,0
+THC.US,D,19860610,000000,24.12,24.12,23.72,23.84,82725,0
+THC.US,D,19860611,000000,23.84,24.24,23.48,23.84,292800,0
+THC.US,D,19860612,000000,23.84,23.84,23.36,23.48,179925,0
+THC.US,D,19860613,000000,23.36,23.36,22.56,23.2,345675,0
+THC.US,D,19860616,000000,23.36,23.48,22.84,22.96,299475,0
+THC.US,D,19860617,000000,22.96,23.2,22.56,22.84,318900,0
+THC.US,D,19860618,000000,22.96,23.36,22.68,23.2,314175,0
+THC.US,D,19860619,000000,22.96,24.48,22.84,24.12,515400,0
+THC.US,D,19860620,000000,24,24.64,23.84,24.36,163650,0
+THC.US,D,19860623,000000,24.64,24.64,23.84,23.84,119400,0
+THC.US,D,19860624,000000,23.36,25.64,22.84,25.12,968250,0
+THC.US,D,19860625,000000,25.12,25.52,24.24,24.64,503925,0
+THC.US,D,19860626,000000,24.36,24.36,23.6,24,283875,0
+THC.US,D,19860627,000000,24.12,24.64,23.84,24,160800,0
+THC.US,D,19860630,000000,24,24.24,23.84,24,111900,0
+THC.US,D,19860701,000000,24.12,25.28,24,25.28,319950,0
+THC.US,D,19860702,000000,25.28,26.16,25.28,26.04,795000,0
+THC.US,D,19860703,000000,26.04,26.28,25.52,25.92,185850,0
+THC.US,D,19860707,000000,25.64,25.64,24.64,24.64,287400,0
+THC.US,D,19860708,000000,24.48,25,24.12,24.88,200925,0
+THC.US,D,19860709,000000,25,25.28,24.76,25.28,108225,0
+THC.US,D,19860710,000000,25.12,25.28,24.88,25.28,73050,0
+THC.US,D,19860711,000000,25.28,25.76,25.12,25.64,215925,0
+THC.US,D,19860714,000000,25.64,25.76,25.4,25.4,206925,0
+THC.US,D,19860715,000000,25.28,25.4,24.76,25.12,166650,0
+THC.US,D,19860716,000000,25,25.28,25,25.12,181350,0
+THC.US,D,19860717,000000,24.88,25.4,24.88,25.12,159750,0
+THC.US,D,19860718,000000,25.12,25.28,24.88,24.88,185700,0
+THC.US,D,19860721,000000,24.88,25.28,24.76,25.12,150825,0
+THC.US,D,19860722,000000,25.12,25.28,24.88,25,141375,0
+THC.US,D,19860723,000000,24.76,25,24.64,24.76,97200,0
+THC.US,D,19860724,000000,24.64,24.76,23.72,23.84,134100,0
+THC.US,D,19860725,000000,24.12,24.12,23.6,23.72,306225,0
+THC.US,D,19860728,000000,23.6,23.6,22.44,22.56,171900,0
+THC.US,D,19860729,000000,22.56,22.68,22.2,22.44,229275,0
+THC.US,D,19860730,000000,22.44,22.68,22.04,22.32,214125,0
+THC.US,D,19860731,000000,22.44,22.68,22.32,22.56,145200,0
+THC.US,D,19860801,000000,22.56,22.84,22.56,22.68,115275,0
+THC.US,D,19860804,000000,22.68,22.84,22.32,22.56,262500,0
+THC.US,D,19860805,000000,22.56,22.68,21.92,21.92,145350,0
+THC.US,D,19860806,000000,21.8,22.44,21.68,22.32,293850,0
+THC.US,D,19860807,000000,22.04,22.32,21.68,21.92,248850,0
+THC.US,D,19860808,000000,21.68,22.04,21.68,21.92,248025,0
+THC.US,D,19860811,000000,22.2,22.32,21.8,22.2,212550,0
+THC.US,D,19860812,000000,23.08,23.84,22.96,23.72,772500,0
+THC.US,D,19860813,000000,23.84,24.24,23.48,24.12,604200,0
+THC.US,D,19860814,000000,24.12,24.76,24.12,24.64,260550,0
+THC.US,D,19860815,000000,24.76,24.88,24.36,24.64,113025,0
+THC.US,D,19860818,000000,24.4,24.64,24,24.4,138000,0
+THC.US,D,19860819,000000,24.4,24.52,24.24,24.4,83850,0
+THC.US,D,19860820,000000,24.4,24.88,24.4,24.76,234375,0
+THC.US,D,19860821,000000,24.64,24.76,24.52,24.52,125700,0
+THC.US,D,19860822,000000,24.64,24.64,24.4,24.64,94200,0
+THC.US,D,19860825,000000,24.52,24.64,24.24,24.24,72750,0
+THC.US,D,19860826,000000,24.4,24.76,24.24,24.64,200400,0
+THC.US,D,19860827,000000,24.76,24.88,24.64,24.64,104250,0
+THC.US,D,19860828,000000,24.64,24.76,24.4,24.64,100800,0
+THC.US,D,19860829,000000,24.52,24.88,24.4,24.64,214575,0
+THC.US,D,19860902,000000,24.76,24.88,24.52,24.88,226050,0
+THC.US,D,19860903,000000,24.88,25.8,24.76,25.8,369000,0
+THC.US,D,19860904,000000,25.8,26.2,25.4,26.04,293175,0
+THC.US,D,19860905,000000,26.04,26.44,25.8,25.8,319875,0
+THC.US,D,19860908,000000,25.8,25.92,25.28,25.56,141375,0
+THC.US,D,19860909,000000,25.4,25.92,25.4,25.92,357300,0
+THC.US,D,19860910,000000,25.8,25.92,25.56,25.92,194325,0
+THC.US,D,19860911,000000,25.68,25.68,24.4,24.76,339075,0
+THC.US,D,19860912,000000,24.76,24.88,24.24,24.24,346575,0
+THC.US,D,19860915,000000,24.4,24.64,24.4,24.52,233400,0
+THC.US,D,19860916,000000,24.52,24.76,24.52,24.76,202950,0
+THC.US,D,19860917,000000,25.4,25.4,24.76,24.88,198750,0
+THC.US,D,19860918,000000,25.04,25.16,24.76,24.88,200550,0
+THC.US,D,19860919,000000,24.76,24.76,24.52,24.76,210300,0
+THC.US,D,19860922,000000,24.64,24.88,24.64,24.88,106275,0
+THC.US,D,19860923,000000,24.76,25.04,24.64,25.04,150975,0
+THC.US,D,19860924,000000,24.88,25.16,24.76,24.88,108900,0
+THC.US,D,19860925,000000,24.88,25.28,24.76,24.76,257400,0
+THC.US,D,19860926,000000,24.88,25.28,24.76,25.16,122325,0
+THC.US,D,19860929,000000,24.88,25.04,24.88,24.88,174525,0
+THC.US,D,19860930,000000,24.88,25.28,24.88,25.04,225525,0
+THC.US,D,19861001,000000,25.16,25.68,25.16,25.68,402150,0
+THC.US,D,19861002,000000,25.56,25.68,25.04,25.28,81450,0
+THC.US,D,19861003,000000,25.4,25.56,25.16,25.28,76050,0
+THC.US,D,19861006,000000,25.16,25.4,25.16,25.16,202725,0
+THC.US,D,19861007,000000,25.16,25.4,25.04,25.28,79350,0
+THC.US,D,19861008,000000,25.16,25.28,25.04,25.04,222750,0
+THC.US,D,19861009,000000,25.16,25.28,24.88,25.04,102825,0
+THC.US,D,19861010,000000,24.76,26.04,24.76,25.04,64275,0
+THC.US,D,19861013,000000,24.76,25.16,24.76,25.16,16275,0
+THC.US,D,19861014,000000,25.04,25.28,25.04,25.16,83775,0
+THC.US,D,19861015,000000,25.04,25.16,24.88,25.16,121950,0
+THC.US,D,19861016,000000,25.04,25.16,24.76,24.76,85800,0
+THC.US,D,19861017,000000,24.64,24.64,24.4,24.64,131400,0
+THC.US,D,19861020,000000,24.52,24.52,24.24,24.4,177375,0
+THC.US,D,19861021,000000,24.52,24.76,24.4,24.52,121350,0
+THC.US,D,19861022,000000,24.52,25.04,24.4,24.76,465600,0
+THC.US,D,19861023,000000,24.76,25.28,24.64,25.28,146850,0
+THC.US,D,19861024,000000,25.04,25.04,24.64,24.76,51300,0
+THC.US,D,19861027,000000,24.76,25.56,24.52,24.76,322500,0
+THC.US,D,19861028,000000,24.64,25.4,24.64,25.4,568800,0
+THC.US,D,19861029,000000,25.56,25.56,25.28,25.56,115200,0
+THC.US,D,19861030,000000,25.56,25.8,25.28,25.56,384975,0
+THC.US,D,19861031,000000,25.28,25.56,25.28,25.4,138375,0
+THC.US,D,19861103,000000,25.56,26.2,25.28,26.04,348525,0
+THC.US,D,19861104,000000,25.92,26.2,25.8,26.04,146925,0
+THC.US,D,19861105,000000,25.68,26.2,25.68,26.04,146325,0
+THC.US,D,19861106,000000,26.04,26.32,25.8,25.92,114000,0
+THC.US,D,19861107,000000,25.92,26.2,25.8,26.04,164250,0
+THC.US,D,19861110,000000,26.04,26.72,25.92,26.72,342225,0
+THC.US,D,19861111,000000,26.56,27.36,26.56,27.36,430200,0
+THC.US,D,19861112,000000,27.48,27.6,26.96,27.48,278475,0
+THC.US,D,19861113,000000,27.6,27.6,27.2,27.2,287775,0
+THC.US,D,19861114,000000,26.96,27.2,26.84,26.84,129450,0
+THC.US,D,19861117,000000,27.12,27.36,26.84,27.12,194700,0
+THC.US,D,19861118,000000,27.24,27.24,26.6,26.72,337275,0
+THC.US,D,19861119,000000,26.48,26.48,26.08,26.32,340575,0
+THC.US,D,19861120,000000,26.2,26.48,25.96,26.48,161400,0
+THC.US,D,19861121,000000,26.32,26.84,26.2,26.32,254475,0
+THC.US,D,19861124,000000,26.48,26.72,26.32,26.48,189675,0
+THC.US,D,19861125,000000,26.48,26.72,25.56,26.48,105675,0
+THC.US,D,19861126,000000,26.08,26.2,25.32,25.56,147375,0
+THC.US,D,19861128,000000,25.56,25.8,25.16,25.68,79350,0
+THC.US,D,19861201,000000,25.32,25.8,25.16,25.56,137700,0
+THC.US,D,19861202,000000,25.68,26.2,25.56,26.2,214125,0
+THC.US,D,19861203,000000,26.32,26.32,25.68,25.68,174225,0
+THC.US,D,19861204,000000,25.68,26.32,25.68,26.2,174150,0
+THC.US,D,19861205,000000,26.08,26.32,25.8,25.96,99375,0
+THC.US,D,19861208,000000,25.8,26.08,25.68,25.8,110175,0
+THC.US,D,19861209,000000,25.8,25.96,25.56,25.56,84825,0
+THC.US,D,19861210,000000,25.68,25.8,25.56,25.68,109575,0
+THC.US,D,19861211,000000,25.68,25.68,24.92,25.16,324375,0
+THC.US,D,19861212,000000,24.92,24.92,24.4,24.8,192300,0
+THC.US,D,19861215,000000,24.52,24.52,23.76,24.28,450600,0
+THC.US,D,19861216,000000,24.12,24.4,24,24.4,157575,0
+THC.US,D,19861217,000000,24.12,24.4,23.76,23.88,444750,0
+THC.US,D,19861218,000000,23.88,24.28,23.88,24,154350,0
+THC.US,D,19861219,000000,24.12,24.52,24,24.52,345450,0
+THC.US,D,19861222,000000,24.28,24.4,24.12,24.4,166500,0
+THC.US,D,19861223,000000,24.4,24.8,24.28,24.64,244950,0
+THC.US,D,19861224,000000,24.4,24.64,24.28,24.52,187800,0
+THC.US,D,19861226,000000,24.52,24.8,24.4,24.52,292050,0
+THC.US,D,19861229,000000,24.4,24.52,24,24.12,114975,0
+THC.US,D,19861230,000000,24,24.4,23.36,23.36,385650,0
+THC.US,D,19861231,000000,23.36,23.36,22.96,23.36,255300,0
+THC.US,D,19870102,000000,23.24,23.76,23.24,23.76,76950,0
+THC.US,D,19870105,000000,23.88,24.28,23.88,24,219150,0
+THC.US,D,19870106,000000,24,24.12,23.76,23.76,359775,0
+THC.US,D,19870107,000000,23.88,24.12,23.88,23.88,147300,0
+THC.US,D,19870108,000000,23.6,24.64,23.6,24.28,489975,0
+THC.US,D,19870109,000000,24.12,24.8,24.12,24.8,229275,0
+THC.US,D,19870112,000000,24.92,25.04,24.64,24.8,96225,0
+THC.US,D,19870113,000000,24.92,24.92,24.52,24.52,109200,0
+THC.US,D,19870114,000000,24.4,24.92,24.4,24.64,75525,0
+THC.US,D,19870115,000000,24.64,25.04,24.52,25.04,166875,0
+THC.US,D,19870116,000000,25.04,25.16,24.8,25.04,299175,0
+THC.US,D,19870119,000000,24.8,25.16,24.64,24.92,109125,0
+THC.US,D,19870120,000000,24.8,25.04,24.52,24.64,178200,0
+THC.US,D,19870121,000000,24.4,24.64,23.88,23.88,139350,0
+THC.US,D,19870122,000000,23.76,24.4,23.76,23.88,157125,0
+THC.US,D,19870123,000000,24.12,24.28,23.6,23.76,296400,0
+THC.US,D,19870126,000000,23.48,23.76,23.24,23.48,114825,0
+THC.US,D,19870127,000000,23.6,24.64,23.48,24.52,368700,0
+THC.US,D,19870128,000000,24.28,24.52,24.12,24.28,225750,0
+THC.US,D,19870129,000000,24.4,24.52,24,24.4,295875,0
+THC.US,D,19870130,000000,24.52,24.52,24.12,24.4,157950,0
+THC.US,D,19870202,000000,24.12,24.8,24.12,24.64,167700,0
+THC.US,D,19870203,000000,25.16,25.56,25.04,25.16,350850,0
+THC.US,D,19870204,000000,25.16,25.68,24.8,25.56,325125,0
+THC.US,D,19870205,000000,25.44,25.68,25.32,25.44,323325,0
+THC.US,D,19870206,000000,25.56,25.56,25.04,25.16,171825,0
+THC.US,D,19870209,000000,24.92,25.44,24.8,25.04,418050,0
+THC.US,D,19870210,000000,25.04,25.16,24.64,24.8,100950,0
+THC.US,D,19870211,000000,25.04,25.16,24.8,24.92,161925,0
+THC.US,D,19870212,000000,25.16,25.16,24.52,24.92,303075,0
+THC.US,D,19870213,000000,25.32,25.6,24.68,25.32,219225,0
+THC.US,D,19870217,000000,26,26.88,25.84,26.76,301725,0
+THC.US,D,19870218,000000,27.16,27.4,26.52,26.64,402150,0
+THC.US,D,19870219,000000,26.64,27.16,26.24,27.16,395175,0
+THC.US,D,19870220,000000,26.88,27.04,26.52,26.88,208350,0
+THC.US,D,19870223,000000,27.16,27.28,26.24,26.88,124125,0
+THC.US,D,19870224,000000,26.88,27.04,26.64,26.88,100350,0
+THC.US,D,19870225,000000,26.88,27.28,26.76,27.04,94200,0
+THC.US,D,19870226,000000,26.88,27.4,26.76,26.76,192825,0
+THC.US,D,19870227,000000,26.76,27.96,26.76,27.8,304425,0
+THC.US,D,19870302,000000,28.2,28.84,27.96,28.2,485925,0
+THC.US,D,19870303,000000,28.2,28.48,27.68,27.96,322350,0
+THC.US,D,19870304,000000,28.08,28.2,27.68,28.08,226575,0
+THC.US,D,19870305,000000,28.2,28.32,27.96,28.32,238725,0
+THC.US,D,19870306,000000,28.08,28.32,27.68,28.08,120375,0
+THC.US,D,19870309,000000,28.2,28.2,27.56,27.68,80775,0
+THC.US,D,19870310,000000,27.96,28.6,27.68,28.32,247200,0
+THC.US,D,19870311,000000,28.2,29.52,28.2,29.24,323550,0
+THC.US,D,19870312,000000,29,29.24,28.72,28.84,130725,0
+THC.US,D,19870313,000000,29.12,29.12,28.84,29,89250,0
+THC.US,D,19870316,000000,29,29.12,28.32,28.72,149250,0
+THC.US,D,19870317,000000,28.72,28.84,28.32,28.48,119250,0
+THC.US,D,19870318,000000,28.72,28.72,27.16,27.68,262950,0
+THC.US,D,19870319,000000,27.68,28.32,27.68,28.2,191250,0
+THC.US,D,19870320,000000,28.2,29.24,28.08,29.24,323400,0
+THC.US,D,19870323,000000,29,29.64,28.72,29.24,183900,0
+THC.US,D,19870324,000000,29.24,29.76,29,29.52,292725,0
+THC.US,D,19870325,000000,29.52,30.28,29.12,30.28,260325,0
+THC.US,D,19870326,000000,30.8,31.6,30.68,30.96,667950,0
+THC.US,D,19870327,000000,31.2,32.24,30.8,30.96,679950,0
+THC.US,D,19870330,000000,30.04,30.44,29.64,30.04,208350,0
+THC.US,D,19870331,000000,30.28,30.8,30.16,30.44,254175,0
+THC.US,D,19870401,000000,29.52,30.16,29.52,30.04,227400,0
+THC.US,D,19870402,000000,30.28,30.8,30.28,30.68,254475,0
+THC.US,D,19870403,000000,30.8,31.2,30.44,30.96,182175,0
+THC.US,D,19870406,000000,30.96,31.32,30.44,30.8,94275,0
+THC.US,D,19870407,000000,30.96,31.08,30.16,30.28,98475,0
+THC.US,D,19870408,000000,30.16,30.56,30.16,30.28,90675,0
+THC.US,D,19870409,000000,30.28,30.28,29.36,29.64,161100,0
+THC.US,D,19870410,000000,30.28,30.44,29.88,30.04,269025,0
+THC.US,D,19870413,000000,29.88,29.88,29.24,29.24,204600,0
+THC.US,D,19870414,000000,27.96,28.08,26.36,28.08,432000,0
+THC.US,D,19870415,000000,28.32,29.12,28.08,29,200025,0
+THC.US,D,19870416,000000,29.24,29.36,28.84,29.12,92775,0
+THC.US,D,19870420,000000,29.12,29.24,28.84,29,133500,0
+THC.US,D,19870421,000000,29,29.12,28.2,29,127875,0
+THC.US,D,19870422,000000,28.72,29,28.08,28.32,125175,0
+THC.US,D,19870423,000000,28.2,28.72,28.08,28.6,135000,0
+THC.US,D,19870424,000000,28.32,28.32,27.8,28.08,107325,0
+THC.US,D,19870427,000000,27.96,29,27.68,28.32,92400,0
+THC.US,D,19870428,000000,28.48,29.12,28.48,28.6,68925,0
+THC.US,D,19870429,000000,28.6,29.12,28.32,28.32,88350,0
+THC.US,D,19870430,000000,28.32,28.6,28.2,28.32,204525,0
+THC.US,D,19870501,000000,28.6,29,28.2,28.6,58050,0
+THC.US,D,19870504,000000,28.6,28.6,28.08,28.6,105075,0
+THC.US,D,19870505,000000,28.48,28.84,28.48,28.6,167325,0
+THC.US,D,19870506,000000,28.48,28.6,27.28,27.8,113475,0
+THC.US,D,19870507,000000,28.08,28.08,27.4,27.4,96000,0
+THC.US,D,19870508,000000,27.28,27.4,26.76,27.16,169200,0
+THC.US,D,19870511,000000,27.16,27.68,25.84,26,198750,0
+THC.US,D,19870512,000000,26.24,26.76,26.24,26.64,156600,0
+THC.US,D,19870513,000000,26.52,26.52,26,26.36,337425,0
+THC.US,D,19870514,000000,26.24,27.56,26.12,27.28,164175,0
+THC.US,D,19870515,000000,26.88,27.16,26.24,26.36,144450,0
+THC.US,D,19870518,000000,26.52,26.52,25.6,26.52,418125,0
+THC.US,D,19870519,000000,26.28,26.8,26.28,26.52,292875,0
+THC.US,D,19870520,000000,26.52,27.04,26.4,26.68,217350,0
+THC.US,D,19870521,000000,26.68,27.04,26.68,27.04,202125,0
+THC.US,D,19870522,000000,26.92,27.2,26.8,26.92,144000,0
+THC.US,D,19870526,000000,27.6,28.12,27.32,27.84,273225,0
+THC.US,D,19870527,000000,27.84,27.84,27.44,27.44,121500,0
+THC.US,D,19870528,000000,27.32,27.72,27.04,27.6,238500,0
+THC.US,D,19870529,000000,27.6,28.12,27.44,27.44,196800,0
+THC.US,D,19870601,000000,27.72,28.24,27.32,27.96,189225,0
+THC.US,D,19870602,000000,27.96,28.36,27.96,28.12,122250,0
+THC.US,D,19870603,000000,28.12,28.64,27.96,28.52,243075,0
+THC.US,D,19870604,000000,28.52,29.16,28.36,29.04,273600,0
+THC.US,D,19870605,000000,29.04,29.04,28.76,28.88,105750,0
+THC.US,D,19870608,000000,28.76,28.88,28.36,28.64,100350,0
+THC.US,D,19870609,000000,28.36,29.56,28.36,29.04,297150,0
+THC.US,D,19870610,000000,29.04,29.44,28.64,28.64,118425,0
+THC.US,D,19870611,000000,28.88,28.88,28.36,28.76,111300,0
+THC.US,D,19870612,000000,28.64,28.76,28.12,28.64,126675,0
+THC.US,D,19870615,000000,28.52,28.88,28.36,28.64,62250,0
+THC.US,D,19870616,000000,28.64,28.64,28.12,28.52,72975,0
+THC.US,D,19870617,000000,28.24,28.52,28.12,28.52,111300,0
+THC.US,D,19870618,000000,28.52,28.64,28.12,28.52,78450,0
+THC.US,D,19870619,000000,28.76,28.76,28.12,28.36,137025,0
+THC.US,D,19870622,000000,28.64,29.04,28.52,28.88,124650,0
+THC.US,D,19870623,000000,29.04,29.28,28.64,28.64,189375,0
+THC.US,D,19870624,000000,28.88,29.16,28.52,28.76,106125,0
+THC.US,D,19870625,000000,29.04,29.8,29.04,29.8,222600,0
+THC.US,D,19870626,000000,29.8,29.96,29.44,29.56,72675,0
+THC.US,D,19870629,000000,29.56,29.8,29.04,29.04,137025,0
+THC.US,D,19870630,000000,29.16,29.28,28.52,28.76,112950,0
+THC.US,D,19870701,000000,28.52,28.64,28.12,28.52,257175,0
+THC.US,D,19870702,000000,28.36,29.56,28.36,29.56,215550,0
+THC.US,D,19870706,000000,29.28,29.44,28.64,28.88,146550,0
+THC.US,D,19870707,000000,28.88,29.16,28.76,28.76,215700,0
+THC.US,D,19870708,000000,28.88,28.88,28.24,28.36,241800,0
+THC.US,D,19870709,000000,28.64,28.64,28.24,28.24,108525,0
+THC.US,D,19870710,000000,28.64,28.76,28.36,28.64,170700,0
+THC.US,D,19870713,000000,28.36,29.16,28.36,29.16,110550,0
+THC.US,D,19870714,000000,29.16,29.28,28.64,29.04,246225,0
+THC.US,D,19870715,000000,28.76,29.16,28.52,28.88,199125,0
+THC.US,D,19870716,000000,28.76,29.04,28.64,28.88,105000,0
+THC.US,D,19870717,000000,28.76,28.88,28.52,28.76,74625,0
+THC.US,D,19870720,000000,28.52,28.76,28.52,28.76,56250,0
+THC.US,D,19870721,000000,28.76,28.88,28.52,28.88,75225,0
+THC.US,D,19870722,000000,28.76,28.88,28.24,28.64,85800,0
+THC.US,D,19870723,000000,28.64,28.76,28.12,28.36,97050,0
+THC.US,D,19870724,000000,28.36,28.76,28.36,28.76,115425,0
+THC.US,D,19870727,000000,28.64,29.04,28.52,29.04,97800,0
+THC.US,D,19870728,000000,29.04,29.16,28.76,28.88,86925,0
+THC.US,D,19870729,000000,28.88,28.88,28.24,28.36,165225,0
+THC.US,D,19870730,000000,28.52,29.16,28.52,29.04,473475,0
+THC.US,D,19870731,000000,29.96,30.36,29.8,30.36,440100,0
+THC.US,D,19870803,000000,29.8,30.72,29.68,30.08,280425,0
+THC.US,D,19870804,000000,30.2,30.6,29.56,30.6,151050,0
+THC.US,D,19870805,000000,30.88,31,30.48,30.6,169125,0
+THC.US,D,19870806,000000,30.6,30.88,30.36,30.72,228750,0
+THC.US,D,19870807,000000,30.72,30.72,30.36,30.72,153975,0
+THC.US,D,19870810,000000,30.72,31.24,30.72,31.24,266250,0
+THC.US,D,19870811,000000,31,31.52,31,31.24,241275,0
+THC.US,D,19870812,000000,31.12,31.4,30.2,30.72,202125,0
+THC.US,D,19870813,000000,30.6,31.12,30.48,30.88,347550,0
+THC.US,D,19870814,000000,31,31.12,30.72,31.12,100875,0
+THC.US,D,19870817,000000,30.64,31.28,30.36,30.64,315900,0
+THC.US,D,19870818,000000,30.36,30.48,29.44,29.84,143250,0
+THC.US,D,19870819,000000,29.72,29.96,29.44,29.72,159300,0
+THC.US,D,19870820,000000,29.84,29.84,29.32,29.56,272025,0
+THC.US,D,19870821,000000,29.72,29.72,28.76,29.44,256050,0
+THC.US,D,19870824,000000,29.44,29.96,29.16,29.84,485700,0
+THC.US,D,19870825,000000,30.08,31.4,30.08,31.16,428025,0
+THC.US,D,19870826,000000,31.16,31.16,30.24,30.76,378000,0
+THC.US,D,19870827,000000,30.76,31.04,30.36,30.48,161325,0
+THC.US,D,19870828,000000,30.36,30.88,30.24,30.36,97800,0
+THC.US,D,19870831,000000,30.64,30.64,30.48,30.48,116325,0
+THC.US,D,19870901,000000,30.36,30.76,30.08,30.08,119400,0
+THC.US,D,19870902,000000,30.08,30.36,29.44,29.72,185475,0
+THC.US,D,19870903,000000,29.84,30.64,29.84,30.36,207300,0
+THC.US,D,19870904,000000,30.36,30.64,29.72,29.96,48750,0
+THC.US,D,19870908,000000,29.72,29.72,28,28.64,187800,0
+THC.US,D,19870909,000000,28.76,28.76,28.12,28.64,108225,0
+THC.US,D,19870910,000000,28.92,28.92,28.4,28.64,268575,0
+THC.US,D,19870911,000000,28.52,28.92,28.52,28.76,138075,0
+THC.US,D,19870914,000000,28.92,28.92,28.24,28.76,148800,0
+THC.US,D,19870915,000000,28.4,28.76,28.24,28.24,92775,0
+THC.US,D,19870916,000000,28.24,28.76,28.12,28.52,129375,0
+THC.US,D,19870917,000000,28.52,28.64,27.08,27.44,280575,0
+THC.US,D,19870918,000000,27.72,27.84,26.8,26.8,208275,0
+THC.US,D,19870921,000000,26.8,27.2,26.52,26.52,156075,0
+THC.US,D,19870922,000000,26.4,27.6,26.12,27.6,120600,0
+THC.US,D,19870923,000000,27.6,28.12,27.44,28,168225,0
+THC.US,D,19870924,000000,27.72,28.24,27.6,27.84,217500,0
+THC.US,D,19870925,000000,27.72,28,27.6,28,103425,0
+THC.US,D,19870928,000000,28,28,27.6,27.6,135525,0
+THC.US,D,19870929,000000,27.6,28,27.44,27.44,234675,0
+THC.US,D,19870930,000000,27.44,28.24,27.32,28.24,160200,0
+THC.US,D,19871001,000000,28.52,29.72,28.52,29.56,327525,0
+THC.US,D,19871002,000000,29.84,30.08,29.16,29.44,128250,0
+THC.US,D,19871005,000000,29.04,29.16,28.52,28.52,224400,0
+THC.US,D,19871006,000000,28.76,28.76,28.24,28.76,161025,0
+THC.US,D,19871007,000000,28.52,28.76,28.24,28.4,148575,0
+THC.US,D,19871008,000000,28.52,28.64,27.84,27.84,224025,0
+THC.US,D,19871009,000000,27.72,27.84,27.08,27.08,128325,0
+THC.US,D,19871012,000000,27.2,27.2,26.4,26.4,165075,0
+THC.US,D,19871013,000000,26.68,26.92,26.12,26.52,113850,0
+THC.US,D,19871014,000000,26.28,26.4,25.76,26,164175,0
+THC.US,D,19871015,000000,25.6,26.52,25.6,26,208800,0
+THC.US,D,19871016,000000,26,26.28,24.28,24.28,257625,0
+THC.US,D,19871019,000000,23.48,23.48,21.24,22.72,640050,0
+THC.US,D,19871020,000000,22.16,22.96,19,21.64,421050,0
+THC.US,D,19871021,000000,22.72,23.76,21.4,21.8,444150,0
+THC.US,D,19871022,000000,20.84,22.04,19.8,22.04,256125,0
+THC.US,D,19871023,000000,20.84,21,20.32,20.6,288150,0
+THC.US,D,19871026,000000,20.32,20.32,19.4,19.68,390150,0
+THC.US,D,19871027,000000,19.52,20.08,19.4,19.68,183075,0
+THC.US,D,19871028,000000,19.28,19.52,18.76,18.88,201975,0
+THC.US,D,19871029,000000,19,19.4,18.88,19.4,225600,0
+THC.US,D,19871030,000000,19.4,20.32,19.4,19.92,223575,0
+THC.US,D,19871102,000000,19.52,20.32,19.28,20.2,158475,0
+THC.US,D,19871103,000000,19.8,20.08,19.68,19.92,142200,0
+THC.US,D,19871104,000000,19.52,20.2,19.52,19.92,179325,0
+THC.US,D,19871105,000000,19.8,20.72,19.8,20.48,356775,0
+THC.US,D,19871106,000000,20.32,20.72,20.2,20.2,158100,0
+THC.US,D,19871109,000000,19.92,19.92,19.28,19.28,187800,0
+THC.US,D,19871110,000000,18.88,19.52,18.76,19.4,218400,0
+THC.US,D,19871111,000000,19.4,19.68,19.28,19.28,150075,0
+THC.US,D,19871112,000000,19.52,20.32,19.52,20.2,120975,0
+THC.US,D,19871113,000000,20.48,20.6,20.08,20.48,97425,0
+THC.US,D,19871116,000000,20.48,20.88,20.48,20.88,227550,0
+THC.US,D,19871117,000000,20.24,20.88,20.24,20.64,256275,0
+THC.US,D,19871118,000000,20.64,20.88,20.48,20.88,165825,0
+THC.US,D,19871119,000000,20.76,20.88,19.96,19.96,266550,0
+THC.US,D,19871120,000000,19.56,20.48,19.32,20.24,214725,0
+THC.US,D,19871123,000000,19.96,20.08,19.56,19.96,113550,0
+THC.US,D,19871124,000000,19.96,20.64,19.84,19.96,205500,0
+THC.US,D,19871125,000000,19.84,20.24,19.72,20.08,176775,0
+THC.US,D,19871127,000000,20.08,20.08,19.72,19.72,88875,0
+THC.US,D,19871130,000000,19.16,19.16,18.36,18.52,390000,0
+THC.US,D,19871201,000000,18.76,19.04,18.36,18.36,265125,0
+THC.US,D,19871202,000000,18.64,18.64,17.84,18.24,119700,0
+THC.US,D,19871203,000000,18.52,18.52,17.44,17.44,168825,0
+THC.US,D,19871204,000000,17.32,17.56,17.16,17.44,303975,0
+THC.US,D,19871207,000000,17.56,17.84,17.56,17.56,149625,0
+THC.US,D,19871208,000000,17.56,17.84,17.56,17.84,114750,0
+THC.US,D,19871209,000000,17.84,18.12,17.72,17.96,133500,0
+THC.US,D,19871210,000000,17.56,18.36,17.32,17.32,347025,0
+THC.US,D,19871211,000000,17.32,17.72,17.32,17.72,76950,0
+THC.US,D,19871214,000000,17.44,18.64,17.44,18.64,137100,0
+THC.US,D,19871215,000000,18.76,19.44,18.36,18.76,268875,0
+THC.US,D,19871216,000000,18.64,18.92,18.24,18.76,369825,0
+THC.US,D,19871217,000000,19.04,19.04,18.76,18.92,218550,0
+THC.US,D,19871218,000000,19.04,19.72,18.76,19.72,312450,0
+THC.US,D,19871221,000000,19.44,19.72,19.32,19.32,132225,0
+THC.US,D,19871222,000000,19.32,19.56,18.92,19.56,185325,0
+THC.US,D,19871223,000000,19.44,20.08,19.44,19.72,179250,0
+THC.US,D,19871224,000000,20.08,20.08,19.72,19.72,79050,0
+THC.US,D,19871228,000000,19.56,19.56,19.16,19.44,112200,0
+THC.US,D,19871229,000000,19.16,19.72,19.04,19.44,137325,0
+THC.US,D,19871230,000000,19.56,20.24,19.56,20.08,118275,0
+THC.US,D,19871231,000000,20.24,20.48,19.96,20.08,98925,0
+THC.US,D,19880104,000000,20.48,21.16,20.36,20.48,174375,0
+THC.US,D,19880105,000000,20.88,21.04,20.36,20.88,186150,0
+THC.US,D,19880106,000000,21.04,21.16,20.88,21.04,132075,0
+THC.US,D,19880107,000000,21.16,21.56,20.76,21.28,118050,0
+THC.US,D,19880108,000000,21.56,21.84,20.76,20.88,117075,0
+THC.US,D,19880111,000000,20.64,20.64,20.08,20.36,208050,0
+THC.US,D,19880112,000000,20.36,20.36,19.84,20.08,92175,0
+THC.US,D,19880113,000000,19.96,20.48,19.84,20.24,108750,0
+THC.US,D,19880114,000000,20.24,20.36,19.96,20.08,125025,0
+THC.US,D,19880115,000000,20.64,20.64,20.24,20.64,113475,0
+THC.US,D,19880118,000000,20.36,20.64,20.08,20.24,53325,0
+THC.US,D,19880119,000000,20.48,20.48,19.44,19.72,136800,0
+THC.US,D,19880120,000000,19.84,19.84,19.32,19.44,56625,0
+THC.US,D,19880121,000000,19.72,19.72,18.76,19.16,101325,0
+THC.US,D,19880122,000000,19.32,19.72,19.04,19.04,183075,0
+THC.US,D,19880125,000000,19.04,19.56,19.04,19.44,113550,0
+THC.US,D,19880126,000000,19.44,19.56,19.16,19.32,112200,0
+THC.US,D,19880127,000000,19.16,20.24,19.16,20.08,188775,0
+THC.US,D,19880128,000000,20.48,20.88,20.08,20.76,283875,0
+THC.US,D,19880129,000000,20.64,21.68,20.48,21.44,219000,0
+THC.US,D,19880201,000000,21.28,21.56,21.04,21.16,186975,0
+THC.US,D,19880202,000000,21.16,21.44,21.04,21.44,184500,0
+THC.US,D,19880203,000000,21.16,21.44,21.04,21.16,205725,0
+THC.US,D,19880204,000000,21.16,21.16,20.88,20.88,51225,0
+THC.US,D,19880205,000000,21.04,21.44,21.04,21.28,110850,0
+THC.US,D,19880208,000000,21.44,21.44,21.04,21.16,145950,0
+THC.US,D,19880209,000000,21.04,21.16,20.88,21.16,98625,0
+THC.US,D,19880210,000000,21.04,21.96,21.04,21.84,206175,0
+THC.US,D,19880211,000000,21.84,21.84,21.28,21.28,225450,0
+THC.US,D,19880212,000000,21.2,21.6,21.2,21.32,76650,0
+THC.US,D,19880216,000000,21.08,21.2,20.8,21.08,71550,0
+THC.US,D,19880217,000000,21.32,21.48,21.08,21.08,115350,0
+THC.US,D,19880218,000000,21.2,21.2,20.68,20.92,51225,0
+THC.US,D,19880219,000000,20.68,21.32,20.68,21.32,77250,0
+THC.US,D,19880222,000000,21.2,21.72,21.2,21.6,145500,0
+THC.US,D,19880223,000000,21.6,21.6,21.32,21.48,185325,0
+THC.US,D,19880224,000000,21.2,21.48,21.2,21.2,115125,0
+THC.US,D,19880225,000000,21.2,21.48,21.08,21.08,127050,0
+THC.US,D,19880226,000000,21.08,21.32,21.08,21.32,45075,0
+THC.US,D,19880229,000000,21.32,21.6,21.2,21.6,140175,0
+THC.US,D,19880301,000000,21.6,21.6,21.2,21.32,92625,0
+THC.US,D,19880302,000000,21.48,22.4,21.32,21.88,226425,0
+THC.US,D,19880303,000000,22.16,23.2,22,23.2,221325,0
+THC.US,D,19880304,000000,22.96,23.2,22.8,23.2,99900,0
+THC.US,D,19880307,000000,23.08,24.68,23.08,24.56,328200,0
+THC.US,D,19880308,000000,24.68,24.68,24.44,24.44,119325,0
+THC.US,D,19880309,000000,24.28,24.28,24,24.28,104625,0
+THC.US,D,19880310,000000,24.16,24.28,23.88,24,78225,0
+THC.US,D,19880311,000000,23.88,24,23.76,23.88,51450,0
+THC.US,D,19880314,000000,23.76,24,23.6,23.88,96675,0
+THC.US,D,19880315,000000,23.76,24.28,23.76,24.28,69000,0
+THC.US,D,19880316,000000,24,24.28,23.76,24.28,131925,0
+THC.US,D,19880317,000000,24.16,24.56,24.16,24.44,150975,0
+THC.US,D,19880318,000000,24.56,25.08,24.28,24.84,214350,0
+THC.US,D,19880321,000000,24.56,24.84,24.28,24.44,133200,0
+THC.US,D,19880322,000000,24.56,24.68,24.16,24.28,205275,0
+THC.US,D,19880323,000000,24.28,24.56,23.88,24.44,137325,0
+THC.US,D,19880324,000000,24.16,24.28,24,24,75825,0
+THC.US,D,19880325,000000,24,24.28,23.76,23.88,61950,0
+THC.US,D,19880328,000000,23.6,23.6,23.36,23.48,100500,0
+THC.US,D,19880329,000000,23.48,24,23.48,23.88,86625,0
+THC.US,D,19880330,000000,23.76,24,23.2,23.2,98400,0
+THC.US,D,19880331,000000,23.2,23.36,23.08,23.2,153300,0
+THC.US,D,19880404,000000,23.08,23.36,22.96,22.96,90675,0
+THC.US,D,19880405,000000,22.96,23.36,22.96,23.2,45525,0
+THC.US,D,19880406,000000,23.48,23.88,23.36,23.48,129375,0
+THC.US,D,19880407,000000,23.36,23.76,23.36,23.48,141600,0
+THC.US,D,19880408,000000,23.36,25.08,23.36,24.56,225000,0
+THC.US,D,19880411,000000,24.28,24.84,23.88,24.56,131625,0
+THC.US,D,19880412,000000,24.68,24.68,24.28,24.28,98850,0
+THC.US,D,19880413,000000,24.28,24.28,23.76,24.16,99300,0
+THC.US,D,19880414,000000,23.88,23.88,23.2,23.36,230250,0
+THC.US,D,19880415,000000,23.36,23.48,23.2,23.36,94950,0
+THC.US,D,19880418,000000,23.48,23.6,23.36,23.48,249675,0
+THC.US,D,19880419,000000,23.6,24,23.48,23.48,118425,0
+THC.US,D,19880420,000000,23.48,23.6,23.36,23.36,118050,0
+THC.US,D,19880421,000000,23.36,23.76,23.2,23.48,176625,0
+THC.US,D,19880422,000000,23.48,23.76,23.48,23.48,110100,0
+THC.US,D,19880425,000000,23.6,23.76,23.48,23.76,124800,0
+THC.US,D,19880426,000000,23.76,23.88,23.6,23.6,84975,0
+THC.US,D,19880427,000000,23.6,23.76,23.48,23.6,125400,0
+THC.US,D,19880428,000000,23.88,24,23.76,23.88,142050,0
+THC.US,D,19880429,000000,23.76,23.88,23.6,23.76,79200,0
+THC.US,D,19880502,000000,23.48,23.76,23.2,23.6,115275,0
+THC.US,D,19880503,000000,23.6,23.6,22.96,22.96,52125,0
+THC.US,D,19880504,000000,23.08,23.2,22.96,23.2,77625,0
+THC.US,D,19880505,000000,23.08,23.2,22.56,22.96,86400,0
+THC.US,D,19880506,000000,22.96,23.08,22.68,22.8,78075,0
+THC.US,D,19880509,000000,22.8,23.08,22.56,22.8,120375,0
+THC.US,D,19880510,000000,22.8,22.96,22.68,22.68,75075,0
+THC.US,D,19880511,000000,22.68,22.8,22.4,22.56,60300,0
+THC.US,D,19880512,000000,22.68,22.8,22.4,22.56,72075,0
+THC.US,D,19880513,000000,22.68,23.08,22.56,23.08,98400,0
+THC.US,D,19880516,000000,23,23.4,22.84,23.4,51150,0
+THC.US,D,19880517,000000,23.64,23.8,23.4,23.4,105525,0
+THC.US,D,19880518,000000,23.4,23.52,23.12,23.24,182400,0
+THC.US,D,19880519,000000,23,23.24,23,23.12,138375,0
+THC.US,D,19880520,000000,23.4,23.52,23.24,23.52,73875,0
+THC.US,D,19880523,000000,23.4,23.8,23.4,23.8,67650,0
+THC.US,D,19880524,000000,23.8,24.32,23.64,24.32,197850,0
+THC.US,D,19880525,000000,24.6,24.88,24.6,24.72,97575,0
+THC.US,D,19880526,000000,24.6,25.16,24.6,25.16,113400,0
+THC.US,D,19880527,000000,25,25.16,24.88,25,102900,0
+THC.US,D,19880531,000000,24.88,25.84,24.88,25.84,112050,0
+THC.US,D,19880601,000000,25.68,26.76,25.68,26.76,281325,0
+THC.US,D,19880602,000000,26.48,26.64,26.24,26.36,156225,0
+THC.US,D,19880603,000000,26.24,26.48,25.68,25.68,201825,0
+THC.US,D,19880606,000000,25.68,25.84,25.56,25.68,54375,0
+THC.US,D,19880607,000000,25.84,25.84,25,25.56,162600,0
+THC.US,D,19880608,000000,25.56,25.84,25.28,25.68,191925,0
+THC.US,D,19880609,000000,25.84,25.96,25.56,25.96,135975,0
+THC.US,D,19880610,000000,25.96,25.96,25.68,25.68,36525,0
+THC.US,D,19880613,000000,25.4,25.84,25.16,25.28,85950,0
+THC.US,D,19880614,000000,25.68,25.96,25.56,25.68,174600,0
+THC.US,D,19880615,000000,25.28,25.84,25.16,25.84,197025,0
+THC.US,D,19880616,000000,25.96,25.96,25,25.16,107325,0
+THC.US,D,19880617,000000,25.28,25.28,24.72,24.88,165825,0
+THC.US,D,19880620,000000,24.72,25,24.2,24.2,137850,0
+THC.US,D,19880621,000000,24.32,24.48,24.08,24.48,567000,0
+THC.US,D,19880622,000000,24.72,25,24.48,24.72,241725,0
+THC.US,D,19880623,000000,24.88,24.88,24.6,24.6,296175,0
+THC.US,D,19880624,000000,24.6,25,24.6,24.72,56700,0
+THC.US,D,19880627,000000,24.72,24.88,24.6,24.6,101700,0
+THC.US,D,19880628,000000,24.88,25.28,24.88,25,69675,0
+THC.US,D,19880629,000000,25,25.4,24.08,24.32,69825,0
+THC.US,D,19880630,000000,24.6,24.6,24.32,24.48,244875,0
+THC.US,D,19880701,000000,24.48,24.6,24.08,24.32,312000,0
+THC.US,D,19880705,000000,24.2,25.4,24.2,25.4,209700,0
+THC.US,D,19880706,000000,25.28,25.56,25.28,25.4,106050,0
+THC.US,D,19880707,000000,25.4,25.68,25.28,25.4,104475,0
+THC.US,D,19880708,000000,25.4,25.4,24.72,25,97200,0
+THC.US,D,19880711,000000,24.88,25.28,24.88,25.16,81825,0
+THC.US,D,19880712,000000,25.16,25.28,24.72,25.16,50625,0
+THC.US,D,19880713,000000,25.16,25.4,25.16,25.4,134850,0
+THC.US,D,19880714,000000,25.4,26.24,25.4,26.24,128175,0
+THC.US,D,19880715,000000,25.96,26.24,25.4,25.84,64200,0
+THC.US,D,19880718,000000,25.68,25.68,25,25.16,84675,0
+THC.US,D,19880719,000000,25,25.28,24.32,24.32,46200,0
+THC.US,D,19880720,000000,24.32,25,24.32,24.72,57300,0
+THC.US,D,19880721,000000,24.88,24.88,24.48,24.48,91875,0
+THC.US,D,19880722,000000,24.6,24.72,24.2,24.72,162525,0
+THC.US,D,19880725,000000,24.6,24.72,24.48,24.48,42150,0
+THC.US,D,19880726,000000,24.6,24.6,24.2,24.2,51825,0
+THC.US,D,19880727,000000,24.48,24.6,24.32,24.48,67950,0
+THC.US,D,19880728,000000,24.6,24.6,24.2,24.48,33975,0
+THC.US,D,19880729,000000,24.48,24.6,24.2,24.6,59475,0
+THC.US,D,19880801,000000,24.72,24.72,24.32,24.6,57825,0
+THC.US,D,19880802,000000,24.6,24.72,23.92,24.2,130125,0
+THC.US,D,19880803,000000,24.32,24.32,23.4,23.64,107400,0
+THC.US,D,19880804,000000,23.8,23.8,23,23.12,169425,0
+THC.US,D,19880805,000000,23.12,23.24,23,23.24,182700,0
+THC.US,D,19880808,000000,23.24,23.4,22.84,22.84,99900,0
+THC.US,D,19880809,000000,22.72,22.84,22.16,22.16,129075,0
+THC.US,D,19880810,000000,22.32,22.44,22.04,22.16,304875,0
+THC.US,D,19880811,000000,22.16,22.32,21.92,22.16,171450,0
+THC.US,D,19880812,000000,22.16,22.32,22.16,22.16,84525,0
+THC.US,D,19880815,000000,22.08,22.36,22.08,22.08,70050,0
+THC.US,D,19880816,000000,21.8,22.48,21.8,22.24,186750,0
+THC.US,D,19880817,000000,22.08,22.24,21.4,21.52,128025,0
+THC.US,D,19880818,000000,21.68,21.96,21.68,21.68,125550,0
+THC.US,D,19880819,000000,21.8,21.96,21.68,21.8,82200,0
+THC.US,D,19880822,000000,21.8,21.8,21.4,21.4,181650,0
+THC.US,D,19880823,000000,21.52,21.52,21.28,21.4,176175,0
+THC.US,D,19880824,000000,21.4,21.52,21.12,21.28,111300,0
+THC.US,D,19880825,000000,20.84,21,20.32,20.44,149100,0
+THC.US,D,19880826,000000,20.32,20.84,20.32,20.84,173700,0
+THC.US,D,19880829,000000,20.72,21,20.72,20.84,125400,0
+THC.US,D,19880830,000000,20.84,21.28,20.72,21.12,153825,0
+THC.US,D,19880831,000000,21.12,21.28,20.84,21.12,78375,0
+THC.US,D,19880901,000000,21.28,21.4,20.84,21.28,65550,0
+THC.US,D,19880902,000000,21.68,21.8,21.28,21.28,105750,0
+THC.US,D,19880906,000000,21.52,21.96,21.28,21.8,106575,0
+THC.US,D,19880907,000000,21.8,21.96,21.52,21.8,82350,0
+THC.US,D,19880908,000000,21.96,22.08,21.8,22.08,76875,0
+THC.US,D,19880909,000000,22.08,22.08,21.8,21.8,138975,0
+THC.US,D,19880912,000000,21.96,22.24,21.8,22.08,102225,0
+THC.US,D,19880913,000000,22.08,22.24,21.96,22.24,89025,0
+THC.US,D,19880914,000000,22.24,22.36,21.8,22.24,230175,0
+THC.US,D,19880915,000000,23.16,24,23.16,23.6,600900,0
+THC.US,D,19880916,000000,23.44,23.72,23.44,23.72,243225,0
+THC.US,D,19880919,000000,23.44,23.72,23.16,23.6,66525,0
+THC.US,D,19880920,000000,23.32,23.84,23.32,23.84,115800,0
+THC.US,D,19880921,000000,24,24,23.72,23.72,141225,0
+THC.US,D,19880922,000000,23.72,23.84,23.6,23.72,63975,0
+THC.US,D,19880923,000000,23.44,23.6,23.04,23.04,50175,0
+THC.US,D,19880926,000000,23.04,23.04,22.64,22.92,65775,0
+THC.US,D,19880927,000000,23.04,23.16,22.64,23.16,167550,0
+THC.US,D,19880928,000000,23.32,23.6,22.92,23.44,163875,0
+THC.US,D,19880929,000000,23.32,23.84,23.32,23.72,147975,0
+THC.US,D,19880930,000000,23.6,23.84,23.6,23.72,122175,0
+THC.US,D,19881003,000000,23.84,24.28,23.44,24,200625,0
+THC.US,D,19881004,000000,24.12,24.52,23.84,24.4,141525,0
+THC.US,D,19881005,000000,24.52,24.8,24.4,24.4,429225,0
+THC.US,D,19881006,000000,24.52,25.2,24.52,25.08,98100,0
+THC.US,D,19881007,000000,25.2,25.64,24.96,25.64,206175,0
+THC.US,D,19881010,000000,25.64,25.76,25.36,25.64,62775,0
+THC.US,D,19881011,000000,25.36,25.48,24.96,25.2,135075,0
+THC.US,D,19881012,000000,25.08,25.08,24.68,24.8,131325,0
+THC.US,D,19881013,000000,24.8,25.36,24.8,25.36,79575,0
+THC.US,D,19881014,000000,25.64,25.92,25.36,25.36,101250,0
+THC.US,D,19881017,000000,25.48,25.48,25.08,25.2,128475,0
+THC.US,D,19881018,000000,25.2,25.48,25.08,25.36,46725,0
+THC.US,D,19881019,000000,25.36,25.36,24.8,24.96,86850,0
+THC.US,D,19881020,000000,24.68,25.2,24.68,25.2,47850,0
+THC.US,D,19881021,000000,24.96,25.36,24.96,25.36,79950,0
+THC.US,D,19881024,000000,25.08,25.2,25.08,25.08,156375,0
+THC.US,D,19881025,000000,25.08,25.48,25.08,25.48,115575,0
+THC.US,D,19881026,000000,25.36,25.36,25.2,25.2,47850,0
+THC.US,D,19881027,000000,25.08,25.36,24.96,24.96,91350,0
+THC.US,D,19881028,000000,25.08,25.2,24.96,25.08,84075,0
+THC.US,D,19881031,000000,25.08,25.2,24.96,24.96,51300,0
+THC.US,D,19881101,000000,25.08,25.36,24.96,25.08,151875,0
+THC.US,D,19881102,000000,24.96,25.08,24.96,24.96,90975,0
+THC.US,D,19881103,000000,25.08,25.08,24.68,24.68,87600,0
+THC.US,D,19881104,000000,24.68,24.96,24.52,24.8,48525,0
+THC.US,D,19881107,000000,24.8,24.96,24.68,24.68,75750,0
+THC.US,D,19881108,000000,24.68,24.96,24.68,24.8,68700,0
+THC.US,D,19881109,000000,24.68,24.8,24.4,24.4,84075,0
+THC.US,D,19881110,000000,24.4,24.52,24,24.28,45300,0
+THC.US,D,19881111,000000,24.12,24.28,24,24.12,89700,0
+THC.US,D,19881114,000000,24.04,24.32,23.76,23.76,124800,0
+THC.US,D,19881115,000000,23.76,23.92,23.76,23.76,131175,0
+THC.US,D,19881116,000000,23.76,23.76,23.08,23.2,171900,0
+THC.US,D,19881117,000000,23.2,23.48,23.2,23.36,71550,0
+THC.US,D,19881118,000000,23.36,23.64,23.2,23.2,160875,0
+THC.US,D,19881121,000000,23.2,23.36,22.8,23.36,147225,0
+THC.US,D,19881122,000000,23.2,23.2,22.96,23.08,176850,0
+THC.US,D,19881123,000000,22.96,23.48,22.96,23.36,276000,0
+THC.US,D,19881125,000000,23.2,23.2,22.96,23.08,67350,0
+THC.US,D,19881128,000000,23.08,23.36,23.08,23.36,86175,0
+THC.US,D,19881129,000000,23.2,23.48,23.08,23.2,45525,0
+THC.US,D,19881130,000000,23.2,23.36,23.08,23.2,72450,0
+THC.US,D,19881201,000000,23.08,23.2,22.96,23.2,96675,0
+THC.US,D,19881202,000000,23.08,23.2,23.08,23.2,94875,0
+THC.US,D,19881205,000000,23.2,23.2,23.08,23.2,62100,0
+THC.US,D,19881206,000000,23.2,23.48,23.08,23.36,97650,0
+THC.US,D,19881207,000000,23.2,23.36,23.2,23.36,46275,0
+THC.US,D,19881208,000000,23.2,23.2,22.96,23.08,69300,0
+THC.US,D,19881209,000000,22.96,23.2,22.96,23.2,104175,0
+THC.US,D,19881212,000000,23.08,23.2,23.08,23.2,66450,0
+THC.US,D,19881213,000000,23.08,23.2,23.08,23.08,46950,0
+THC.US,D,19881214,000000,23.2,23.36,23.08,23.36,121950,0
+THC.US,D,19881215,000000,23.2,23.48,23.08,23.2,69075,0
+THC.US,D,19881216,000000,23.36,23.48,23.2,23.36,98625,0
+THC.US,D,19881219,000000,23.36,23.48,23.2,23.48,80550,0
+THC.US,D,19881220,000000,23.64,23.92,23.48,23.76,74700,0
+THC.US,D,19881221,000000,23.76,23.76,23.48,23.48,79950,0
+THC.US,D,19881222,000000,23.36,23.64,23.36,23.48,77025,0
+THC.US,D,19881223,000000,23.36,23.64,23.36,23.48,54300,0
+THC.US,D,19881227,000000,23.76,23.76,23.48,23.48,76425,0
+THC.US,D,19881228,000000,23.48,23.64,23.48,23.48,88575,0
+THC.US,D,19881229,000000,23.76,24.04,23.64,23.92,95325,0
+THC.US,D,19881230,000000,24.04,24.04,23.64,23.64,54975,0
+THC.US,D,19890103,000000,23.64,23.76,23.48,23.48,92925,0
+THC.US,D,19890104,000000,23.48,23.92,23.48,23.92,116325,0
+THC.US,D,19890105,000000,24.04,24.44,24.04,24.32,327975,0
+THC.US,D,19890106,000000,27.48,27.6,26.64,27.2,821100,0
+THC.US,D,19890109,000000,27.08,27.2,26.92,26.92,271950,0
+THC.US,D,19890110,000000,26.92,27.08,26.52,26.8,210225,0
+THC.US,D,19890111,000000,26.92,27.2,26.8,27.08,256575,0
+THC.US,D,19890112,000000,27.6,28.16,27.6,28.16,536100,0
+THC.US,D,19890113,000000,28.04,28.56,28.04,28.44,277125,0
+THC.US,D,19890116,000000,28.16,28.16,27.76,28.04,98175,0
+THC.US,D,19890117,000000,28.04,28.28,27.88,28.16,185850,0
+THC.US,D,19890118,000000,28.16,28.28,28.04,28.28,153300,0
+THC.US,D,19890119,000000,28.16,28.84,28.04,28.56,272025,0
+THC.US,D,19890120,000000,28.56,28.56,28.16,28.28,131325,0
+THC.US,D,19890123,000000,28.04,28.16,27.88,27.88,194850,0
+THC.US,D,19890124,000000,27.48,28.44,27.48,28.16,218250,0
+THC.US,D,19890125,000000,28.28,28.56,28.16,28.44,295275,0
+THC.US,D,19890126,000000,28.44,29,28.28,28.84,243600,0
+THC.US,D,19890127,000000,29,29,28.72,28.84,258825,0
+THC.US,D,19890130,000000,29,29.4,28.84,28.84,273300,0
+THC.US,D,19890131,000000,28.56,29,28.56,28.84,112425,0
+THC.US,D,19890201,000000,28.84,29.12,28.72,29.12,180000,0
+THC.US,D,19890202,000000,29,29.28,28.84,29.28,75000,0
+THC.US,D,19890203,000000,29.12,29.28,28.84,28.84,122850,0
+THC.US,D,19890206,000000,29,29.28,29,29.12,150375,0
+THC.US,D,19890207,000000,29.12,29.4,29.12,29.4,175050,0
+THC.US,D,19890208,000000,29.52,29.68,29.4,29.4,201750,0
+THC.US,D,19890209,000000,29.28,29.52,29.28,29.28,209400,0
+THC.US,D,19890210,000000,29.12,29.4,29.12,29.12,414600,0
+THC.US,D,19890213,000000,28.88,29.44,28.88,29.44,141450,0
+THC.US,D,19890214,000000,29.32,29.72,29.16,29.16,154425,0
+THC.US,D,19890215,000000,29.16,29.32,28.88,29.04,93600,0
+THC.US,D,19890216,000000,29.04,29.16,28.88,29.16,80550,0
+THC.US,D,19890217,000000,29.04,29.44,29.04,29.32,123975,0
+THC.US,D,19890221,000000,29.16,29.6,29.16,29.44,162975,0
+THC.US,D,19890222,000000,29.32,29.6,29.16,29.44,201975,0
+THC.US,D,19890223,000000,29.32,29.44,29.32,29.44,219075,0
+THC.US,D,19890224,000000,29.32,29.6,29.04,29.32,152850,0
+THC.US,D,19890227,000000,29.16,29.16,28.88,29.04,106650,0
+THC.US,D,19890228,000000,29.04,29.16,28.76,28.88,198825,0
+THC.US,D,19890301,000000,29.04,29.04,28.64,28.64,222825,0
+THC.US,D,19890302,000000,28.64,29.16,28.64,29.04,141150,0
+THC.US,D,19890303,000000,29.04,29.72,29.04,29.32,156000,0
+THC.US,D,19890306,000000,29.44,30.28,29.44,30.28,291525,0
+THC.US,D,19890307,000000,30.4,30.4,29.88,30,237300,0
+THC.US,D,19890308,000000,30.28,30.68,30.16,30.68,202125,0
+THC.US,D,19890309,000000,30.4,30.68,30.28,30.4,88125,0
+THC.US,D,19890310,000000,30.4,30.68,30.16,30.56,174600,0
+THC.US,D,19890313,000000,30.56,30.84,30.56,30.84,183525,0
+THC.US,D,19890314,000000,30.84,30.84,30.56,30.56,59850,0
+THC.US,D,19890315,000000,30.68,31.4,30.68,31.4,289350,0
+THC.US,D,19890316,000000,31.4,31.4,30.68,30.96,153750,0
+THC.US,D,19890317,000000,31.24,31.24,30.28,30.4,408450,0
+THC.US,D,19890320,000000,30.28,30.4,30.16,30.16,137475,0
+THC.US,D,19890321,000000,30.4,30.68,30.4,30.4,189975,0
+THC.US,D,19890322,000000,30.56,30.84,30.56,30.68,310050,0
+THC.US,D,19890323,000000,30.84,31.12,30.4,30.4,356250,0
+THC.US,D,19890327,000000,30.96,31.12,30.68,30.68,290550,0
+THC.US,D,19890328,000000,30.96,31.24,30.68,30.68,243375,0
+THC.US,D,19890329,000000,30.84,30.96,30.56,30.96,273000,0
+THC.US,D,19890330,000000,30.68,30.84,30.56,30.84,50250,0
+THC.US,D,19890331,000000,30.84,30.96,30.68,30.96,110925,0
+THC.US,D,19890403,000000,30.96,31.12,30.68,31.12,235800,0
+THC.US,D,19890404,000000,30.84,30.96,30.68,30.68,65025,0
+THC.US,D,19890405,000000,30.68,31.12,30.68,31.12,178275,0
+THC.US,D,19890406,000000,30.96,30.96,30.68,30.84,247575,0
+THC.US,D,19890407,000000,30.68,30.84,30.4,30.56,350850,0
+THC.US,D,19890410,000000,30.56,30.68,30.16,30.28,25425,0
+THC.US,D,19890411,000000,30.28,30.56,30.16,30.4,149475,0
+THC.US,D,19890412,000000,30.56,31.24,30.56,30.96,546000,0
+THC.US,D,19890413,000000,31.24,31.68,31.12,31.52,188700,0
+THC.US,D,19890414,000000,31.68,32.64,31.52,32.36,695100,0
+THC.US,D,19890417,000000,32.36,32.36,32.08,32.36,201975,0
+THC.US,D,19890418,000000,32.2,32.76,32.2,32.76,347700,0
+THC.US,D,19890419,000000,32.64,33.32,32.64,33.04,804825,0
+THC.US,D,19890420,000000,33.2,33.2,32.76,32.92,246525,0
+THC.US,D,19890421,000000,32.92,33.32,32.76,33.2,410850,0
+THC.US,D,19890424,000000,33.32,33.72,33.2,33.72,219525,0
+THC.US,D,19890425,000000,33.72,33.72,33.32,33.32,220950,0
+THC.US,D,19890426,000000,33.44,33.44,33.2,33.2,124575,0
+THC.US,D,19890427,000000,33.2,33.88,33.2,33.88,1541325,0
+THC.US,D,19890428,000000,34,34.28,33.88,34.28,582750,0
+THC.US,D,19890501,000000,34.16,34.28,33.88,34,277500,0
+THC.US,D,19890502,000000,34,34,33.72,33.88,316725,0
+THC.US,D,19890503,000000,33.72,33.88,33.6,33.88,105150,0
+THC.US,D,19890504,000000,33.72,33.88,33.6,33.6,123675,0
+THC.US,D,19890505,000000,33.88,34,33.6,33.72,383400,0
+THC.US,D,19890508,000000,34,34,33.44,33.44,123975,0
+THC.US,D,19890509,000000,33.72,34,33.72,33.88,443925,0
+THC.US,D,19890510,000000,33.88,34,33.72,33.88,283275,0
+THC.US,D,19890511,000000,33.72,33.88,33.72,33.88,166725,0
+THC.US,D,19890512,000000,34,34.44,34,34.44,388425,0
+THC.US,D,19890515,000000,34.6,34.6,34.2,34.48,1445400,0
+THC.US,D,19890516,000000,34.32,34.32,33.92,34.32,454200,0
+THC.US,D,19890517,000000,34.48,34.76,34.32,34.76,289575,0
+THC.US,D,19890518,000000,34.76,34.76,34.48,34.48,188925,0
+THC.US,D,19890519,000000,34.6,34.88,34.6,34.76,113625,0
+THC.US,D,19890522,000000,34.76,35.04,34.76,34.76,261525,0
+THC.US,D,19890523,000000,34.76,35.44,34.76,35.04,294750,0
+THC.US,D,19890524,000000,34.88,34.88,33.92,34.08,775275,0
+THC.US,D,19890525,000000,34.08,34.08,33.52,33.92,266775,0
+THC.US,D,19890526,000000,33.92,34.2,33.92,34.08,231825,0
+THC.US,D,19890530,000000,33.92,34.32,33.52,33.52,232125,0
+THC.US,D,19890531,000000,33.64,34.32,33.64,34.08,447900,0
+THC.US,D,19890601,000000,34.32,35.32,34.32,34.88,465300,0
+THC.US,D,19890602,000000,35.04,35.16,34.88,35.16,362250,0
+THC.US,D,19890605,000000,35.32,35.72,35.16,35.44,231525,0
+THC.US,D,19890606,000000,35.72,36.16,35.6,36.16,305025,0
+THC.US,D,19890607,000000,36.16,36.28,35.72,35.88,136425,0
+THC.US,D,19890608,000000,35.88,35.88,35.44,35.44,182325,0
+THC.US,D,19890609,000000,35.44,35.6,35.04,35.32,76275,0
+THC.US,D,19890612,000000,35.32,35.32,34.32,34.88,319650,0
+THC.US,D,19890613,000000,34.6,34.76,34.2,34.2,85200,0
+THC.US,D,19890614,000000,34.32,34.32,34.2,34.2,67800,0
+THC.US,D,19890615,000000,34.2,34.6,34.2,34.48,227625,0
+THC.US,D,19890616,000000,34.6,34.76,34.2,34.6,206550,0
+THC.US,D,19890619,000000,34.6,34.76,34.32,34.6,99000,0
+THC.US,D,19890620,000000,34.6,34.76,33.92,33.92,84525,0
+THC.US,D,19890621,000000,33.92,34.08,33.8,33.92,161850,0
+THC.US,D,19890622,000000,33.8,33.92,33.64,33.8,207600,0
+THC.US,D,19890623,000000,33.92,34.76,33.64,34.6,282525,0
+THC.US,D,19890626,000000,34.76,35.16,34.76,35.04,93975,0
+THC.US,D,19890627,000000,35.04,35.32,35.04,35.32,75750,0
+THC.US,D,19890628,000000,35.16,35.16,34.76,34.88,74325,0
+THC.US,D,19890629,000000,34.6,34.76,34.32,34.32,70050,0
+THC.US,D,19890630,000000,34.32,34.76,34.2,34.6,148425,0
+THC.US,D,19890703,000000,34.76,34.76,34.6,34.6,39525,0
+THC.US,D,19890705,000000,34.76,35.44,34.48,35.16,171000,0
+THC.US,D,19890706,000000,35.04,35.44,35.04,35.32,141525,0
+THC.US,D,19890707,000000,35.44,35.72,35.32,35.44,160575,0
+THC.US,D,19890710,000000,35.6,36.56,35.6,36.56,323550,0
+THC.US,D,19890711,000000,36.56,37.52,36.44,36.44,546450,0
+THC.US,D,19890712,000000,36.44,36.44,36,36.44,87750,0
+THC.US,D,19890713,000000,36,36.16,35.72,35.88,102300,0
+THC.US,D,19890714,000000,35.88,36,35.6,35.88,167925,0
+THC.US,D,19890717,000000,35.88,36,35.88,36,133500,0
+THC.US,D,19890718,000000,36,36.28,35.88,36.28,154425,0
+THC.US,D,19890719,000000,36.16,36.84,36.16,36.72,214875,0
+THC.US,D,19890720,000000,36.84,37.12,36.72,37.12,376650,0
+THC.US,D,19890721,000000,36.96,37.24,36.84,37.24,193500,0
+THC.US,D,19890724,000000,37.12,37.24,36.28,36.44,78675,0
+THC.US,D,19890725,000000,36.28,36.72,36.28,36.56,101700,0
+THC.US,D,19890726,000000,36.72,36.72,36.44,36.56,68100,0
+THC.US,D,19890727,000000,36.56,36.72,36.28,36.56,227025,0
+THC.US,D,19890728,000000,36.56,37.24,36.56,37.12,309300,0
+THC.US,D,19890731,000000,37.12,37.68,37.12,37.68,387375,0
+THC.US,D,19890801,000000,37.8,37.8,37.24,37.52,478575,0
+THC.US,D,19890802,000000,37.24,38.24,37.24,37.96,411450,0
+THC.US,D,19890803,000000,37.96,38.24,37.96,38.08,410700,0
+THC.US,D,19890804,000000,37.96,38.36,37.8,38.24,207075,0
+THC.US,D,19890807,000000,38.08,38.92,38.08,38.92,192975,0
+THC.US,D,19890808,000000,38.92,39.2,38.92,39.08,182325,0
+THC.US,D,19890809,000000,38.92,39.2,38.8,39.08,178800,0
+THC.US,D,19890810,000000,38.92,39.08,38.64,38.64,91500,0
+THC.US,D,19890811,000000,38.92,39.08,38.36,38.52,109875,0
+THC.US,D,19890814,000000,38.28,38.84,38.28,38.56,191400,0
+THC.US,D,19890815,000000,38.44,38.56,38.28,38.44,111975,0
+THC.US,D,19890816,000000,38.44,38.44,38.28,38.44,213000,0
+THC.US,D,19890817,000000,38.28,38.84,38.28,38.84,398850,0
+THC.US,D,19890818,000000,38.56,39,38.44,38.44,132975,0
+THC.US,D,19890821,000000,38.84,39,38,38,166425,0
+THC.US,D,19890822,000000,37.72,38.16,37.6,38.16,143850,0
+THC.US,D,19890823,000000,38.28,38.72,38.16,38.72,90150,0
+THC.US,D,19890824,000000,38.44,38.84,38.44,38.84,175650,0
+THC.US,D,19890825,000000,39.4,39.96,39.4,39.84,379125,0
+THC.US,D,19890828,000000,38.84,39.28,38.56,39.12,217575,0
+THC.US,D,19890829,000000,39.28,39.84,39.28,39.56,193200,0
+THC.US,D,19890830,000000,39.84,39.96,39.68,39.84,146475,0
+THC.US,D,19890831,000000,40.12,40.12,39.28,40.12,93525,0
+THC.US,D,19890901,000000,40.12,40.4,39.96,40.12,102000,0
+THC.US,D,19890905,000000,39.84,39.96,39.68,39.84,75825,0
+THC.US,D,19890906,000000,39.4,39.4,38.84,39.12,111150,0
+THC.US,D,19890907,000000,39.28,39.68,39.28,39.4,165600,0
+THC.US,D,19890908,000000,39.56,39.84,39,39.68,157950,0
+THC.US,D,19890911,000000,39.4,39.56,39,39,115650,0
+THC.US,D,19890912,000000,38.84,39,38.44,38.84,121875,0
+THC.US,D,19890913,000000,38.72,39,38.72,38.84,118875,0
+THC.US,D,19890914,000000,38.84,38.84,38.28,38.28,338700,0
+THC.US,D,19890915,000000,38.56,38.72,37.88,38,222450,0
+THC.US,D,19890918,000000,37.6,38.16,37.6,38.16,67050,0
+THC.US,D,19890919,000000,38.28,38.72,38.16,38.56,106050,0
+THC.US,D,19890920,000000,38.72,39.56,38.56,39.28,199350,0
+THC.US,D,19890921,000000,39.4,39.84,39.4,39.84,242250,0
+THC.US,D,19890922,000000,39.68,39.96,39.56,39.96,115800,0
+THC.US,D,19890925,000000,39.84,39.84,39.12,39.12,76500,0
+THC.US,D,19890926,000000,39.12,39.28,38.84,39.12,141375,0
+THC.US,D,19890927,000000,39.12,39.68,39.12,39.56,135150,0
+THC.US,D,19890928,000000,40.24,40.24,39.84,40.12,259725,0
+THC.US,D,19890929,000000,39.96,40.96,39.96,40.24,228450,0
+THC.US,D,19891002,000000,40.4,40.4,40.12,40.4,180825,0
+THC.US,D,19891003,000000,40.4,41.52,40.4,41.36,294600,0
+THC.US,D,19891004,000000,41.52,42.48,41.36,42.08,545775,0
+THC.US,D,19891005,000000,42.2,42.36,42.08,42.2,351450,0
+THC.US,D,19891006,000000,42.2,42.64,42.2,42.2,393975,0
+THC.US,D,19891009,000000,42.08,42.08,41.36,41.64,97050,0
+THC.US,D,19891010,000000,41.8,41.92,41.36,41.52,144975,0
+THC.US,D,19891011,000000,41.36,41.36,41.08,41.24,122700,0
+THC.US,D,19891012,000000,41.36,41.52,40.96,41.08,99825,0
+THC.US,D,19891013,000000,40.96,41.08,39.28,39.4,240300,0
+THC.US,D,19891016,000000,39.4,40.24,38.84,39.96,382200,0
+THC.US,D,19891017,000000,39.84,40.4,39.84,40.4,201975,0
+THC.US,D,19891018,000000,40.4,40.96,39.96,40.24,245400,0
+THC.US,D,19891019,000000,40.24,41.08,40.24,40.52,164325,0
+THC.US,D,19891020,000000,40.52,40.68,40.4,40.68,115425,0
+THC.US,D,19891023,000000,40.68,40.68,40.52,40.68,162525,0
+THC.US,D,19891024,000000,40.52,40.68,40.24,40.24,165000,0
+THC.US,D,19891025,000000,40.24,40.8,40.24,40.68,375750,0
+THC.US,D,19891026,000000,40.68,40.68,40.4,40.4,128475,0
+THC.US,D,19891027,000000,40.12,40.24,39.96,40.12,254250,0
+THC.US,D,19891030,000000,40.24,40.4,40.12,40.4,302400,0
+THC.US,D,19891031,000000,40.52,40.96,40.4,40.96,173700,0
+THC.US,D,19891101,000000,41.08,41.8,41.08,41.8,266475,0
+THC.US,D,19891102,000000,41.64,41.8,40.96,41.08,102075,0
+THC.US,D,19891103,000000,40.96,41.8,40.96,41.8,103275,0
+THC.US,D,19891106,000000,41.64,41.92,41.52,41.64,177675,0
+THC.US,D,19891107,000000,41.52,41.64,41.08,41.36,104325,0
+THC.US,D,19891108,000000,41.24,41.92,41.24,41.92,270975,0
+THC.US,D,19891109,000000,41.92,42.2,41.64,41.8,125775,0
+THC.US,D,19891110,000000,41.52,41.8,41.52,41.8,38025,0
+THC.US,D,19891113,000000,41.84,42,41.72,41.84,104025,0
+THC.US,D,19891114,000000,41.72,42,41.56,41.72,195300,0
+THC.US,D,19891115,000000,41.56,41.72,41.44,41.72,85050,0
+THC.US,D,19891116,000000,41.84,42,41.56,41.72,84900,0
+THC.US,D,19891117,000000,41.56,41.72,41.28,41.28,54075,0
+THC.US,D,19891120,000000,41.28,41.56,41,41.56,115050,0
+THC.US,D,19891121,000000,41.84,41.84,41.56,41.72,105000,0
+THC.US,D,19891122,000000,41.56,41.84,41.44,41.84,124575,0
+THC.US,D,19891124,000000,41.84,42.12,41.72,41.72,75075,0
+THC.US,D,19891127,000000,42,42.68,41.72,42.56,373875,0
+THC.US,D,19891128,000000,42.68,43.8,42.56,43.4,114075,0
+THC.US,D,19891129,000000,43.24,43.24,42.56,42.56,125550,0
+THC.US,D,19891130,000000,42.68,42.68,42.4,42.56,71025,0
+THC.US,D,19891201,000000,42.68,43.12,42.56,42.84,152550,0
+THC.US,D,19891204,000000,42.68,42.68,42.12,42.4,145650,0
+THC.US,D,19891205,000000,42.28,42.84,42.12,42.28,155850,0
+THC.US,D,19891206,000000,42.68,42.68,42.12,42.28,157950,0
+THC.US,D,19891207,000000,42.28,42.28,41.72,42.12,117900,0
+THC.US,D,19891208,000000,42.28,42.68,42.28,42.68,92475,0
+THC.US,D,19891211,000000,42.68,42.96,42.4,42.4,142725,0
+THC.US,D,19891212,000000,42.56,42.96,42.56,42.68,215025,0
+THC.US,D,19891213,000000,42.68,43.52,42.56,43.12,253725,0
+THC.US,D,19891214,000000,43.12,43.12,42.84,42.96,124350,0
+THC.US,D,19891215,000000,42.96,42.96,42.68,42.84,224325,0
+THC.US,D,19891218,000000,42.68,42.84,42.12,42.12,148725,0
+THC.US,D,19891219,000000,42.12,42.4,41.56,42,109275,0
+THC.US,D,19891220,000000,41.84,42.12,41.56,42.12,142650,0
+THC.US,D,19891221,000000,42.28,42.68,41.72,41.84,170325,0
+THC.US,D,19891222,000000,41.72,41.84,41.16,41.84,127050,0
+THC.US,D,19891226,000000,41.84,42.28,41.56,42.28,111825,0
+THC.US,D,19891227,000000,42.12,42.4,41,41,135075,0
+THC.US,D,19891228,000000,41,42,41,42,149850,0
+THC.US,D,19891229,000000,42.28,43.52,41.84,43.52,94575,0
+THC.US,D,19900102,000000,43.52,44.36,43.52,44.24,252750,0
+THC.US,D,19900103,000000,44.36,44.92,44.08,44.92,190200,0
+THC.US,D,19900104,000000,44.8,45.2,43.52,43.52,198675,0
+THC.US,D,19900105,000000,43.8,44.36,42.12,42.56,225000,0
+THC.US,D,19900108,000000,42.68,43.12,42.68,43.12,327750,0
+THC.US,D,19900109,000000,43.12,43.68,42.4,42.68,154125,0
+THC.US,D,19900110,000000,42.56,42.56,41.44,42.4,213750,0
+THC.US,D,19900111,000000,42.4,42.4,41.72,42.12,165075,0
+THC.US,D,19900112,000000,41.28,41.44,40.72,40.88,162600,0
+THC.US,D,19900115,000000,40.72,41,39.88,39.88,189750,0
+THC.US,D,19900116,000000,39.32,40.16,38.76,39.76,323400,0
+THC.US,D,19900117,000000,39.76,41,39.44,39.76,148425,0
+THC.US,D,19900118,000000,39.44,40.16,39.44,40.16,168375,0
+THC.US,D,19900119,000000,40.44,41.56,40.32,41.16,131025,0
+THC.US,D,19900122,000000,41.44,41.56,39.6,39.88,207900,0
+THC.US,D,19900123,000000,40.04,40.16,39.16,39.6,341400,0
+THC.US,D,19900124,000000,38.48,39.44,38.48,39.44,437850,0
+THC.US,D,19900125,000000,39.6,39.76,39.16,39.16,110025,0
+THC.US,D,19900126,000000,39.16,39.76,37.92,38.48,360150,0
+THC.US,D,19900129,000000,38.32,39.16,38.32,38.76,121650,0
+THC.US,D,19900130,000000,38.48,38.6,34.84,36.08,739725,0
+THC.US,D,19900131,000000,36.24,37.2,36.24,37.2,357375,0
+THC.US,D,19900201,000000,37.64,38.56,37.64,38.56,105075,0
+THC.US,D,19900202,000000,38.56,40.2,38.56,39.76,143550,0
+THC.US,D,19900205,000000,39.88,40.48,39.6,40.04,68250,0
+THC.US,D,19900206,000000,40.2,40.2,39,39.28,157575,0
+THC.US,D,19900207,000000,39,39.16,38.24,38.72,125100,0
+THC.US,D,19900208,000000,39,39.44,39,39,138450,0
+THC.US,D,19900209,000000,39.16,39.28,38.84,39.16,106500,0
+THC.US,D,19900212,000000,38.92,39.52,38.92,39.36,196200,0
+THC.US,D,19900213,000000,39.36,39.52,39.08,39.2,298575,0
+THC.US,D,19900214,000000,39.2,39.52,39.2,39.36,345450,0
+THC.US,D,19900215,000000,39.36,39.36,39.2,39.36,238125,0
+THC.US,D,19900216,000000,39.36,39.68,39.2,39.36,239400,0
+THC.US,D,19900220,000000,39.08,39.2,38.76,38.92,249150,0
+THC.US,D,19900221,000000,38.6,38.6,38,38.6,242250,0
+THC.US,D,19900222,000000,38.32,38.48,37.4,37.4,346350,0
+THC.US,D,19900223,000000,37.12,37.4,36.96,37.12,213300,0
+THC.US,D,19900226,000000,37.12,37.12,36.52,37.12,253275,0
+THC.US,D,19900227,000000,36.96,37.28,36.96,37.12,116775,0
+THC.US,D,19900228,000000,37.12,37.4,37.12,37.12,424275,0
+THC.US,D,19900301,000000,36.96,37.12,36.68,36.8,262275,0
+THC.US,D,19900302,000000,36.8,36.8,35.64,36.52,463500,0
+THC.US,D,19900305,000000,36.52,37.12,35.76,35.92,263775,0
+THC.US,D,19900306,000000,35.76,35.92,35.04,35.76,1460850,0
+THC.US,D,19900307,000000,35.92,37.12,35.92,37.12,773625,0
+THC.US,D,19900308,000000,37.12,38.16,37.12,38,301950,0
+THC.US,D,19900309,000000,37.88,38.16,37.72,38.16,248100,0
+THC.US,D,19900312,000000,38,38.92,38,38.92,237075,0
+THC.US,D,19900313,000000,38.6,38.76,38.16,38.16,286500,0
+THC.US,D,19900314,000000,38,38.16,37.72,38,192600,0
+THC.US,D,19900315,000000,38.16,38.6,38,38.48,256875,0
+THC.US,D,19900316,000000,38.6,38.92,38.32,38.92,398775,0
+THC.US,D,19900319,000000,38.6,39.08,38.32,38.92,69225,0
+THC.US,D,19900320,000000,38.92,39.52,38.92,39.2,190425,0
+THC.US,D,19900321,000000,39.08,39.2,38.48,38.76,438225,0
+THC.US,D,19900322,000000,38.16,38.92,38,38.76,222000,0
+THC.US,D,19900323,000000,38.92,38.92,38.6,38.92,151500,0
+THC.US,D,19900326,000000,38.92,38.92,37.56,37.56,206700,0
+THC.US,D,19900327,000000,37.12,38.16,37.12,38.16,562050,0
+THC.US,D,19900328,000000,37.72,37.88,37.12,37.12,487200,0
+THC.US,D,19900329,000000,37.4,39.08,37.4,39.08,644325,0
+THC.US,D,19900330,000000,39.8,40.28,39.52,40.12,344550,0
+THC.US,D,19900402,000000,39.68,39.96,39.52,39.68,240675,0
+THC.US,D,19900403,000000,39.8,40.4,39.68,40.4,130125,0
+THC.US,D,19900404,000000,41.16,41.76,39.96,40.4,342900,0
+THC.US,D,19900405,000000,40.4,40.72,39.8,40.28,331800,0
+THC.US,D,19900406,000000,40.12,40.28,39.68,39.96,78075,0
+THC.US,D,19900409,000000,39.96,40.4,39.8,40.4,175425,0
+THC.US,D,19900410,000000,40.4,41,40.4,40.72,196725,0
+THC.US,D,19900411,000000,40.56,40.72,40.4,40.4,97575,0
+THC.US,D,19900412,000000,40.56,41,40.28,40.28,91500,0
+THC.US,D,19900416,000000,40.28,40.88,40.12,40.12,44100,0
+THC.US,D,19900417,000000,40.12,40.72,40.12,40.72,107025,0
+THC.US,D,19900418,000000,40.56,40.56,40.12,40.28,128850,0
+THC.US,D,19900419,000000,40.4,40.56,39.96,39.96,487875,0
+THC.US,D,19900420,000000,40.28,40.28,38.92,39.2,232350,0
+THC.US,D,19900423,000000,39.2,39.36,39.08,39.36,159075,0
+THC.US,D,19900424,000000,39.36,39.36,38.92,38.92,108075,0
+THC.US,D,19900425,000000,39.08,39.08,38.6,39.08,118275,0
+THC.US,D,19900426,000000,39.36,39.36,38,38.48,233100,0
+THC.US,D,19900427,000000,38.76,38.76,38.48,38.48,60450,0
+THC.US,D,19900430,000000,38.48,38.6,38.32,38.6,115650,0
+THC.US,D,19900501,000000,38.6,39.2,38.48,39.08,130050,0
+THC.US,D,19900502,000000,38.92,40.12,38.92,39.96,94875,0
+THC.US,D,19900503,000000,40.28,40.72,40.12,40.56,114000,0
+THC.US,D,19900504,000000,40.88,41.32,40.88,41.32,168150,0
+THC.US,D,19900507,000000,41.32,41.76,41.32,41.6,112350,0
+THC.US,D,19900508,000000,41.6,41.6,41,41.16,61350,0
+THC.US,D,19900509,000000,41,41.44,40.88,41,101325,0
+THC.US,D,19900510,000000,40.88,40.88,40.4,40.72,101250,0
+THC.US,D,19900511,000000,40.88,42.2,40.72,41.92,245700,0
+THC.US,D,19900514,000000,42.12,43.16,41.96,43.04,358875,0
+THC.US,D,19900515,000000,43.04,43.92,42.88,43.92,600825,0
+THC.US,D,19900516,000000,43.92,44.84,43.32,44.84,503925,0
+THC.US,D,19900517,000000,44.68,44.84,44.08,44.08,174150,0
+THC.US,D,19900518,000000,44.24,44.52,44.08,44.24,189600,0
+THC.US,D,19900521,000000,44.08,44.68,44.08,44.4,309150,0
+THC.US,D,19900522,000000,44.4,44.68,43.76,44.52,208275,0
+THC.US,D,19900523,000000,44.52,45,44.08,44.4,211125,0
+THC.US,D,19900524,000000,44.4,44.68,44.24,44.4,316125,0
+THC.US,D,19900525,000000,43.92,44.24,43.92,44.08,57225,0
+THC.US,D,19900529,000000,43.92,44.24,43.76,44.24,170325,0
+THC.US,D,19900530,000000,44.4,44.52,43.92,44.24,152400,0
+THC.US,D,19900531,000000,43.76,43.92,43.16,43.32,141675,0
+THC.US,D,19900601,000000,43.48,43.48,43.32,43.32,124500,0
+THC.US,D,19900604,000000,43.48,43.92,43.32,43.76,111375,0
+THC.US,D,19900605,000000,43.92,43.92,43.16,43.64,233550,0
+THC.US,D,19900606,000000,43.48,43.48,43.16,43.32,103275,0
+THC.US,D,19900607,000000,43.32,43.48,43.16,43.32,152025,0
+THC.US,D,19900608,000000,43.32,44.24,43.32,44.08,186375,0
+THC.US,D,19900611,000000,43.76,44.24,43.76,44.24,141450,0
+THC.US,D,19900612,000000,44.24,44.52,44.08,44.52,204825,0
+THC.US,D,19900613,000000,44.52,44.52,44.24,44.24,145275,0
+THC.US,D,19900614,000000,44.24,44.4,43.92,43.92,58050,0
+THC.US,D,19900615,000000,43.92,44.24,43.92,44.24,206325,0
+THC.US,D,19900618,000000,44.52,44.52,44.08,44.24,89850,0
+THC.US,D,19900619,000000,43.92,44.4,43.32,44.08,63825,0
+THC.US,D,19900620,000000,44.08,44.4,43.76,43.92,53925,0
+THC.US,D,19900621,000000,44.24,44.68,43.92,44.68,59550,0
+THC.US,D,19900622,000000,44.84,45.72,44.84,45.12,300300,0
+THC.US,D,19900625,000000,44.84,44.84,43.92,44.24,320925,0
+THC.US,D,19900626,000000,44.4,44.68,43.92,44.08,116850,0
+THC.US,D,19900627,000000,43.92,44.68,43.76,44.68,194925,0
+THC.US,D,19900628,000000,45.12,45.72,45.12,45.44,194475,0
+THC.US,D,19900629,000000,45.44,45.6,45.28,45.6,232950,0
+THC.US,D,19900702,000000,45.6,45.6,45.44,45.6,95625,0
+THC.US,D,19900703,000000,45.72,46.2,45.72,46.04,170850,0
+THC.US,D,19900705,000000,45.88,45.88,44.68,45,258150,0
+THC.US,D,19900706,000000,45,45.88,44.68,45.88,204075,0
+THC.US,D,19900709,000000,45.88,46.64,45.72,46.32,173700,0
+THC.US,D,19900710,000000,46.04,46.2,45.6,45.6,151200,0
+THC.US,D,19900711,000000,45.88,46.48,45.88,46.48,451425,0
+THC.US,D,19900712,000000,46.32,47.08,46.32,47.08,277650,0
+THC.US,D,19900713,000000,47.56,47.84,47.24,47.68,355500,0
+THC.US,D,19900716,000000,47.4,47.68,47.24,47.56,400950,0
+THC.US,D,19900717,000000,47.56,47.56,46.64,46.8,173700,0
+THC.US,D,19900718,000000,46.64,46.8,46.2,46.48,165600,0
+THC.US,D,19900719,000000,46.32,47.4,46.32,46.8,235875,0
+THC.US,D,19900720,000000,47.24,48,47.24,47.24,488400,0
+THC.US,D,19900723,000000,46.8,46.8,45.44,45.6,297600,0
+THC.US,D,19900724,000000,45.72,46.8,45.44,46.8,272925,0
+THC.US,D,19900725,000000,46.8,47.84,46.32,47.24,206250,0
+THC.US,D,19900726,000000,47.4,47.68,46.92,47.24,196050,0
+THC.US,D,19900727,000000,47.08,47.08,46.04,46.48,229575,0
+THC.US,D,19900730,000000,46.2,46.32,45.6,45.72,153600,0
+THC.US,D,19900731,000000,45.72,45.72,44.52,44.84,254175,0
+THC.US,D,19900801,000000,44.68,44.84,44.24,44.4,312300,0
+THC.US,D,19900802,000000,43.92,44.4,43.76,44.4,342900,0
+THC.US,D,19900803,000000,44.24,44.24,43.04,43.48,385800,0
+THC.US,D,19900806,000000,42.12,42.12,41.08,41.24,457500,0
+THC.US,D,19900807,000000,41.68,42.12,41.52,41.68,303150,0
+THC.US,D,19900808,000000,41.68,41.68,41.36,41.52,578625,0
+THC.US,D,19900809,000000,41.52,41.84,41.36,41.84,486150,0
+THC.US,D,19900810,000000,41.84,41.84,41.08,41.36,470550,0
+THC.US,D,19900813,000000,41.16,42.36,41,42.36,242850,0
+THC.US,D,19900814,000000,42.96,43.6,42.68,43.44,527850,0
+THC.US,D,19900815,000000,43.6,44.48,43.6,44.32,453375,0
+THC.US,D,19900816,000000,44.2,44.2,43.28,43.44,172500,0
+THC.US,D,19900817,000000,43.44,43.44,41.48,42.08,212775,0
+THC.US,D,19900820,000000,42.2,42.96,42.2,42.84,144075,0
+THC.US,D,19900821,000000,42.84,42.84,41.92,42.36,174450,0
+THC.US,D,19900822,000000,42.52,42.52,41.92,41.92,133800,0
+THC.US,D,19900823,000000,39.96,40.84,39.8,40.24,304575,0
+THC.US,D,19900824,000000,40.84,41.76,40.4,41,239325,0
+THC.US,D,19900827,000000,42.96,42.96,42.2,42.68,264750,0
+THC.US,D,19900828,000000,42.96,42.96,42.36,42.52,159675,0
+THC.US,D,19900829,000000,42.52,43.44,42.52,43.28,200925,0
+THC.US,D,19900830,000000,43.44,43.44,41.92,42.08,168300,0
+THC.US,D,19900831,000000,42.08,43.12,41.6,43.12,88650,0
+THC.US,D,19900904,000000,43.28,43.28,42.36,42.68,89325,0
+THC.US,D,19900905,000000,42.52,43.44,42.52,43.44,239175,0
+THC.US,D,19900906,000000,43.28,43.6,42.52,42.84,159525,0
+THC.US,D,19900907,000000,42.68,42.68,42.08,42.2,245250,0
+THC.US,D,19900910,000000,42.2,42.52,41.32,41.76,175950,0
+THC.US,D,19900911,000000,41.76,42.2,41.6,42.08,152325,0
+THC.US,D,19900912,000000,42.08,43.28,42.08,43.28,245400,0
+THC.US,D,19900913,000000,43.28,43.28,41.76,41.76,193425,0
+THC.US,D,19900914,000000,41.6,41.76,41,41.32,105075,0
+THC.US,D,19900917,000000,41,41.16,40.56,40.56,55650,0
+THC.US,D,19900918,000000,40.56,40.84,39.96,40.72,144525,0
+THC.US,D,19900919,000000,40.72,41.16,40.4,40.4,156600,0
+THC.US,D,19900920,000000,40.24,40.24,39.2,39.48,130050,0
+THC.US,D,19900921,000000,40.12,40.12,39.48,39.64,142800,0
+THC.US,D,19900924,000000,39.48,39.48,38.72,38.72,96000,0
+THC.US,D,19900925,000000,39.36,40.24,39.2,39.64,179400,0
+THC.US,D,19900926,000000,39.96,40.84,39.8,40.72,148800,0
+THC.US,D,19900927,000000,41.16,41.32,39.96,40.4,331125,0
+THC.US,D,19900928,000000,40.4,41.16,40.12,40.84,449250,0
+THC.US,D,19901001,000000,42.36,43.28,41.32,42.96,340725,0
+THC.US,D,19901002,000000,43.28,43.72,42.96,42.96,373050,0
+THC.US,D,19901003,000000,42.68,43.28,42.36,42.36,142500,0
+THC.US,D,19901004,000000,42.36,42.68,41.48,41.48,219150,0
+THC.US,D,19901005,000000,41.16,41.16,40.24,41.16,177450,0
+THC.US,D,19901008,000000,41.16,41.6,41.16,41.48,94125,0
+THC.US,D,19901009,000000,41.16,41.32,39.96,40.12,208425,0
+THC.US,D,19901010,000000,39.8,41.16,39.36,39.8,171225,0
+THC.US,D,19901011,000000,40.12,40.24,39.36,39.64,169950,0
+THC.US,D,19901012,000000,39.64,41.16,39.36,40.84,175950,0
+THC.US,D,19901015,000000,41.16,41.32,40.24,40.72,82275,0
+THC.US,D,19901016,000000,41.16,41.48,40.72,41.48,212100,0
+THC.US,D,19901017,000000,41.16,41.6,41,41.48,69075,0
+THC.US,D,19901018,000000,41.6,42.68,41.48,42.2,259200,0
+THC.US,D,19901019,000000,42.96,43.6,42.96,43.28,179250,0
+THC.US,D,19901022,000000,43.28,43.6,42.96,43.44,206475,0
+THC.US,D,19901023,000000,43.44,43.72,43.12,43.72,237450,0
+THC.US,D,19901024,000000,43.6,43.72,42.84,42.96,59775,0
+THC.US,D,19901025,000000,43.28,43.28,42.84,42.96,59850,0
+THC.US,D,19901026,000000,42.68,42.96,42.36,42.68,113250,0
+THC.US,D,19901029,000000,42.84,43.44,42.68,42.84,156000,0
+THC.US,D,19901030,000000,42.96,43.12,41.76,42.36,168675,0
+THC.US,D,19901031,000000,42.68,42.68,42.08,42.68,124125,0
+THC.US,D,19901101,000000,42.36,42.52,40.56,42.52,394425,0
+THC.US,D,19901102,000000,42.52,43.6,42.52,43.12,229575,0
+THC.US,D,19901105,000000,43.12,43.72,42.96,43.72,225825,0
+THC.US,D,19901106,000000,43.72,44.04,43.44,43.72,197850,0
+THC.US,D,19901107,000000,43.6,43.88,43.12,43.28,103350,0
+THC.US,D,19901108,000000,43.28,43.44,42.96,43.12,65400,0
+THC.US,D,19901109,000000,43.2,43.36,43.2,43.36,107850,0
+THC.US,D,19901112,000000,43.36,44.76,42.16,44.6,208650,0
+THC.US,D,19901113,000000,45.04,45.2,44.88,44.88,287775,0
+THC.US,D,19901114,000000,44.88,45.04,44.44,44.88,152400,0
+THC.US,D,19901115,000000,44.88,45.04,44.6,44.88,181050,0
+THC.US,D,19901116,000000,45.04,45.2,43.84,43.96,131100,0
+THC.US,D,19901119,000000,43.96,44.44,43.68,44.28,172425,0
+THC.US,D,19901120,000000,44.12,44.76,44.12,44.76,126900,0
+THC.US,D,19901121,000000,45.04,45.36,43.84,44.44,134475,0
+THC.US,D,19901123,000000,44.44,44.44,43.96,43.96,71325,0
+THC.US,D,19901126,000000,44.28,44.28,43.36,43.52,100950,0
+THC.US,D,19901127,000000,43.36,44.44,43.36,44.28,111225,0
+THC.US,D,19901128,000000,44.44,44.76,44.28,44.76,109200,0
+THC.US,D,19901129,000000,44.6,45.04,44.12,44.44,116025,0
+THC.US,D,19901130,000000,44.6,45.8,44.44,45.64,242400,0
+THC.US,D,19901203,000000,45.96,46.12,45.2,45.96,244800,0
+THC.US,D,19901204,000000,46.12,46.4,45.96,46.28,185325,0
+THC.US,D,19901205,000000,46.72,47.48,46.56,47.48,292575,0
+THC.US,D,19901206,000000,48.56,49,47.8,47.8,376425,0
+THC.US,D,19901207,000000,47.8,47.92,46.28,46.88,344850,0
+THC.US,D,19901210,000000,46.28,47.04,46.28,46.4,217500,0
+THC.US,D,19901211,000000,46.56,47.16,46.56,46.88,158925,0
+THC.US,D,19901212,000000,47.04,48.24,47.04,48.08,189825,0
+THC.US,D,19901213,000000,47.92,48.24,47.64,47.92,174450,0
+THC.US,D,19901214,000000,47.8,47.8,47.04,47.48,166650,0
+THC.US,D,19901217,000000,47.16,47.32,46.4,46.88,62850,0
+THC.US,D,19901218,000000,47.04,47.48,46.56,47.16,185550,0
+THC.US,D,19901219,000000,47.48,47.48,46.72,46.72,165975,0
+THC.US,D,19901220,000000,46.72,46.72,45.8,46.4,166425,0
+THC.US,D,19901221,000000,46.4,46.4,45.8,45.96,286575,0
+THC.US,D,19901224,000000,46.28,46.28,45.8,46.12,31200,0
+THC.US,D,19901226,000000,46.4,46.88,45.96,45.96,95025,0
+THC.US,D,19901227,000000,46.28,46.28,45.36,45.36,52425,0
+THC.US,D,19901228,000000,45.04,45.2,44.44,44.88,200475,0
+THC.US,D,19901231,000000,45.2,45.64,44.6,45.64,109050,0
+THC.US,D,19910102,000000,46.56,46.56,45.52,45.52,163500,0
+THC.US,D,19910103,000000,45.64,45.96,43.96,43.96,214125,0
+THC.US,D,19910104,000000,44.28,44.76,43.68,44.76,186150,0
+THC.US,D,19910107,000000,44.28,45.04,44.28,44.88,270525,0
+THC.US,D,19910108,000000,44.88,44.88,44.12,44.88,272775,0
+THC.US,D,19910109,000000,45.96,46.12,44.76,45.64,286275,0
+THC.US,D,19910110,000000,45.64,46.12,45.36,45.96,305625,0
+THC.US,D,19910111,000000,46.12,46.28,45.96,46.28,231600,0
+THC.US,D,19910114,000000,45.8,46.4,45.52,46.12,187200,0
+THC.US,D,19910115,000000,46.28,47.64,46.28,47.48,291900,0
+THC.US,D,19910116,000000,47.48,47.48,47.04,47.32,145500,0
+THC.US,D,19910117,000000,49.6,49.76,48.24,48.56,280200,0
+THC.US,D,19910118,000000,48.56,48.84,48.4,48.68,215400,0
+THC.US,D,19910121,000000,48.4,48.84,48.4,48.68,107550,0
+THC.US,D,19910122,000000,48.56,48.68,47.92,48.24,171750,0
+THC.US,D,19910123,000000,48.68,48.84,47.48,47.92,260175,0
+THC.US,D,19910124,000000,48.68,50.08,48.56,49.76,313800,0
+THC.US,D,19910125,000000,50.08,51.12,49.76,50.84,174600,0
+THC.US,D,19910128,000000,50.96,52.2,50.84,51.88,257775,0
+THC.US,D,19910129,000000,51.76,52.36,51.76,51.88,182025,0
+THC.US,D,19910130,000000,52.2,53.72,52.04,53.28,505125,0
+THC.US,D,19910131,000000,53.72,54.16,53.28,53.72,370650,0
+THC.US,D,19910201,000000,53.88,54.16,53.4,53.88,196425,0
+THC.US,D,19910204,000000,54.16,54.64,53.88,54.48,225375,0
+THC.US,D,19910205,000000,54.8,54.8,53.56,54.16,282525,0
+THC.US,D,19910206,000000,54.8,56,54.64,54.8,258750,0
+THC.US,D,19910207,000000,54.8,55.24,54.32,54.92,313350,0
+THC.US,D,19910208,000000,55.08,55.4,54.64,55.08,276975,0
+THC.US,D,19910211,000000,55.04,55.2,54.72,55.2,199725,0
+THC.US,D,19910212,000000,55.04,55.04,54.4,55.04,247350,0
+THC.US,D,19910213,000000,55.2,56.24,55.04,55.8,393450,0
+THC.US,D,19910214,000000,55.96,56.88,55.04,55.2,358125,0
+THC.US,D,19910215,000000,55.48,55.48,53.96,54.56,365625,0
+THC.US,D,19910219,000000,54.72,54.88,53.48,53.48,270600,0
+THC.US,D,19910220,000000,53.48,53.48,52.72,53.04,220575,0
+THC.US,D,19910221,000000,53.48,54.12,53.36,53.64,99375,0
+THC.US,D,19910222,000000,53.96,55.04,53.64,54.12,141525,0
+THC.US,D,19910225,000000,54.72,54.88,53.96,54.12,96225,0
+THC.US,D,19910226,000000,53.64,53.96,52.44,52.72,120075,0
+THC.US,D,19910227,000000,52.72,53.64,52.6,53.48,132825,0
+THC.US,D,19910228,000000,54.12,54.4,53.48,53.48,155400,0
+THC.US,D,19910301,000000,53.48,54.56,52.88,54.56,209400,0
+THC.US,D,19910304,000000,54.88,54.88,53.8,53.8,194100,0
+THC.US,D,19910305,000000,54.12,54.72,53.48,54.28,212325,0
+THC.US,D,19910306,000000,54.72,55.04,54.56,54.72,271350,0
+THC.US,D,19910307,000000,54.72,54.72,54.4,54.4,184350,0
+THC.US,D,19910308,000000,54.88,55.96,54.56,55.96,314775,0
+THC.US,D,19910311,000000,56.4,57.32,56.24,56.72,215550,0
+THC.US,D,19910312,000000,57.16,57.32,56.24,56.24,184200,0
+THC.US,D,19910313,000000,56.56,56.56,56.08,56.24,160875,0
+THC.US,D,19910314,000000,56.4,57.76,56.4,57.16,145425,0
+THC.US,D,19910315,000000,57.48,57.64,56.72,57.32,143775,0
+THC.US,D,19910318,000000,56.72,56.88,56.4,56.56,182475,0
+THC.US,D,19910319,000000,56.24,56.24,55.04,55.96,208875,0
+THC.US,D,19910320,000000,56.24,56.24,55.32,55.8,138975,0
+THC.US,D,19910321,000000,56.24,56.88,56.24,56.56,146100,0
+THC.US,D,19910322,000000,57,58.24,56.88,57.64,88725,0
+THC.US,D,19910325,000000,57.92,59,57.92,58.24,198075,0
+THC.US,D,19910326,000000,58.68,60.84,58.56,60.52,179700,0
+THC.US,D,19910327,000000,61.76,61.76,60.84,61,210825,0
+THC.US,D,19910328,000000,61.28,61.44,60.68,60.84,182700,0
+THC.US,D,19910401,000000,60.52,60.68,58.68,59,194550,0
+THC.US,D,19910402,000000,59.32,59.48,58.68,59.48,157275,0
+THC.US,D,19910403,000000,59.76,59.92,59.32,59.76,336225,0
+THC.US,D,19910404,000000,59.92,61.16,59.92,61.16,151575,0
+THC.US,D,19910405,000000,61.28,61.44,59.6,59.76,147075,0
+THC.US,D,19910408,000000,60.08,60.68,60.08,60.36,38400,0
+THC.US,D,19910409,000000,60.36,61,59.48,59.48,103875,0
+THC.US,D,19910410,000000,59.32,59.48,58.84,59,272250,0
+THC.US,D,19910411,000000,59.32,59.92,59.16,59.32,114075,0
+THC.US,D,19910412,000000,59.92,60.68,59.76,60.68,102300,0
+THC.US,D,19910415,000000,60.84,61.16,60.52,60.84,113625,0
+THC.US,D,19910416,000000,60.68,61.6,60.52,61.44,196200,0
+THC.US,D,19910417,000000,61.76,63.12,61.6,62.84,207675,0
+THC.US,D,19910418,000000,62.52,62.96,62.2,62.36,114375,0
+THC.US,D,19910419,000000,61.92,62.04,60.68,61.16,127425,0
+THC.US,D,19910422,000000,60.84,61,59.32,59.32,111975,0
+THC.US,D,19910423,000000,59.48,60.36,59.48,60.24,66075,0
+THC.US,D,19910424,000000,60.52,60.68,59.76,60.08,109125,0
+THC.US,D,19910425,000000,60.08,60.08,59.48,59.6,99000,0
+THC.US,D,19910426,000000,59.48,59.92,59.48,59.6,148275,0
+THC.US,D,19910429,000000,59.76,59.76,59.32,59.48,127425,0
+THC.US,D,19910430,000000,59.16,59.32,56.56,58.56,391425,0
+THC.US,D,19910501,000000,59,59.16,58.56,59,124275,0
+THC.US,D,19910502,000000,59.32,59.32,58.56,58.56,75825,0
+THC.US,D,19910503,000000,58.68,59,57.92,58.24,93750,0
+THC.US,D,19910506,000000,57.92,58.08,57.32,57.64,73425,0
+THC.US,D,19910507,000000,57.48,57.48,56.88,56.88,126600,0
+THC.US,D,19910508,000000,56.88,57.48,56.72,57.16,184650,0
+THC.US,D,19910509,000000,57.32,58.08,57.16,57.76,168825,0
+THC.US,D,19910510,000000,57.76,58.24,56.72,56.72,161325,0
+THC.US,D,19910513,000000,56.96,56.96,56.64,56.8,91800,0
+THC.US,D,19910514,000000,56.48,56.64,55.72,56.2,144825,0
+THC.US,D,19910515,000000,56.2,56.2,53.44,54.2,230100,0
+THC.US,D,19910516,000000,54.96,56.04,54.8,55.72,250800,0
+THC.US,D,19910517,000000,55.72,55.88,54.96,55.12,268725,0
+THC.US,D,19910520,000000,55.28,56.48,55.12,56.36,237975,0
+THC.US,D,19910521,000000,56.36,58.04,56.36,57.56,346125,0
+THC.US,D,19910522,000000,58.04,58.48,56.36,56.48,1154175,0
+THC.US,D,19910523,000000,56.36,57.4,56.36,57.12,924300,0
+THC.US,D,19910524,000000,57.28,57.4,56.8,57.28,112350,0
+THC.US,D,19910528,000000,57.12,58.04,57.12,58.04,201000,0
+THC.US,D,19910529,000000,57.72,58.48,57.72,58.2,222225,0
+THC.US,D,19910530,000000,58.04,59.12,58.04,58.96,132825,0
+THC.US,D,19910531,000000,58.96,58.96,57.12,57.88,540900,0
+THC.US,D,19910603,000000,57.72,58.32,57.28,57.72,248550,0
+THC.US,D,19910604,000000,57.28,57.56,57.12,57.56,312150,0
+THC.US,D,19910605,000000,57.56,57.56,56.64,56.64,201150,0
+THC.US,D,19910606,000000,56.64,56.64,55.28,55.28,333900,0
+THC.US,D,19910607,000000,54.04,54.64,53.88,54.36,380175,0
+THC.US,D,19910610,000000,53.12,53.28,51.88,52.2,635400,0
+THC.US,D,19910611,000000,52.96,54.8,52.96,54.8,434400,0
+THC.US,D,19910612,000000,54.8,54.8,54.2,54.2,187050,0
+THC.US,D,19910613,000000,53.88,54.48,53.72,54.2,196125,0
+THC.US,D,19910614,000000,54.48,55.12,54.48,54.96,230025,0
+THC.US,D,19910617,000000,55.12,56.2,55.12,56.2,177750,0
+THC.US,D,19910618,000000,55.88,56.04,54.36,54.36,172500,0
+THC.US,D,19910619,000000,54.48,55.12,54.2,54.48,177450,0
+THC.US,D,19910620,000000,54.48,54.8,54.2,54.48,150525,0
+THC.US,D,19910621,000000,54.48,55.28,54.36,55.12,158325,0
+THC.US,D,19910624,000000,54.96,54.96,53.72,54.04,112050,0
+THC.US,D,19910625,000000,54.2,54.48,53.44,53.72,157125,0
+THC.US,D,19910626,000000,53.56,53.88,53.44,53.72,82425,0
+THC.US,D,19910627,000000,53.88,54.2,53.56,53.72,72225,0
+THC.US,D,19910628,000000,53.56,53.72,53.12,53.56,200025,0
+THC.US,D,19910701,000000,53.56,54.64,53.56,54.36,140550,0
+THC.US,D,19910702,000000,54.36,54.64,54.2,54.48,100875,0
+THC.US,D,19910703,000000,54.2,54.36,53.56,53.72,63825,0
+THC.US,D,19910705,000000,53.88,53.88,53.72,53.72,40575,0
+THC.US,D,19910708,000000,53.56,54.2,53.44,53.56,145050,0
+THC.US,D,19910709,000000,54.36,54.8,54.04,54.2,148275,0
+THC.US,D,19910710,000000,54.8,54.8,53.72,53.72,267075,0
+THC.US,D,19910711,000000,53.44,54.2,53.28,53.72,107400,0
+THC.US,D,19910712,000000,53.72,53.88,52.2,53.72,373350,0
+THC.US,D,19910715,000000,53.28,53.88,53.12,53.56,198750,0
+THC.US,D,19910716,000000,54.04,54.36,53.56,54.36,165750,0
+THC.US,D,19910717,000000,54.64,55.72,54.64,55.4,323775,0
+THC.US,D,19910718,000000,55.72,57.4,55.4,56.8,330300,0
+THC.US,D,19910719,000000,57.12,58.32,56.96,57.88,230850,0
+THC.US,D,19910722,000000,58.2,58.8,56.96,57.12,238500,0
+THC.US,D,19910723,000000,57.28,57.4,55.88,55.88,162000,0
+THC.US,D,19910724,000000,56.2,56.96,56.04,56.2,208725,0
+THC.US,D,19910725,000000,56.48,57.56,56.48,57.56,159000,0
+THC.US,D,19910726,000000,57.72,58.04,57.56,57.72,72000,0
+THC.US,D,19910729,000000,58.2,58.48,58.2,58.32,101100,0
+THC.US,D,19910730,000000,58.8,59.88,58.64,59.72,99000,0
+THC.US,D,19910731,000000,61.08,61.24,59.88,59.88,635250,0
+THC.US,D,19910801,000000,59.72,59.88,58.48,58.48,279750,0
+THC.US,D,19910802,000000,58.64,58.8,57.12,57.28,295125,0
+THC.US,D,19910805,000000,57.56,57.72,57.28,57.4,141975,0
+THC.US,D,19910806,000000,57.4,57.88,57.12,57.4,210900,0
+THC.US,D,19910807,000000,57.28,58.2,56.96,57.12,327975,0
+THC.US,D,19910808,000000,57.12,58.48,56.96,57.28,240075,0
+THC.US,D,19910809,000000,57.12,57.4,56.48,56.96,168075,0
+THC.US,D,19910812,000000,57.08,57.24,56.32,57.24,97800,0
+THC.US,D,19910813,000000,57.4,58.64,57.4,58.32,178950,0
+THC.US,D,19910814,000000,58.92,58.92,58.48,58.48,121950,0
+THC.US,D,19910815,000000,58.64,58.8,57.72,57.84,109575,0
+THC.US,D,19910816,000000,57.84,57.84,56.16,56.76,350025,0
+THC.US,D,19910819,000000,55.24,56.32,54.16,55.4,160875,0
+THC.US,D,19910820,000000,56.76,57.08,55.68,56,213225,0
+THC.US,D,19910821,000000,56.64,56.92,55.84,56.32,560625,0
+THC.US,D,19910822,000000,56.32,57.84,56.32,57.4,201300,0
+THC.US,D,19910823,000000,57.72,58.8,57.72,58.16,170325,0
+THC.US,D,19910826,000000,58.16,58.48,58.16,58.48,106950,0
+THC.US,D,19910827,000000,58.48,58.48,57.72,58,59700,0
+THC.US,D,19910828,000000,57.84,58,57.4,57.84,217875,0
+THC.US,D,19910829,000000,57.84,57.84,57.4,57.56,76500,0
+THC.US,D,19910830,000000,57.4,57.4,56.16,56.32,74400,0
+THC.US,D,19910903,000000,56.48,56.64,55.84,56,99675,0
+THC.US,D,19910904,000000,55.84,56,54.76,55.08,320700,0
+THC.US,D,19910905,000000,54.92,55.4,54.6,54.6,133500,0
+THC.US,D,19910906,000000,54.6,54.76,54,54.32,65475,0
+THC.US,D,19910909,000000,54,54,52.6,52.6,435975,0
+THC.US,D,19910910,000000,52.76,53.84,52.76,53.84,520875,0
+THC.US,D,19910911,000000,53.52,53.52,53.24,53.24,237825,0
+THC.US,D,19910912,000000,53.4,55.08,53.4,55.08,183525,0
+THC.US,D,19910913,000000,55.24,55.4,54,54.76,294375,0
+THC.US,D,19910916,000000,54.6,54.92,54.32,54.6,76650,0
+THC.US,D,19910917,000000,54.6,55.24,54.32,55.24,69825,0
+THC.US,D,19910918,000000,55.24,55.24,54.32,54.6,75938,0
+THC.US,D,19910919,000000,54.92,54.92,54.32,54.6,119138,0
+THC.US,D,19910920,000000,54.92,54.92,54,54.32,264563,0
+THC.US,D,19910923,000000,54.32,57.4,54.32,56.76,259200,0
+THC.US,D,19910924,000000,56.76,58,55.84,58,512850,0
+THC.US,D,19910925,000000,58,58.92,57.72,58.92,156450,0
+THC.US,D,19910926,000000,58.92,58.92,56.16,56.48,226875,0
+THC.US,D,19910927,000000,56.16,56.16,52.76,53.4,766463,0
+THC.US,D,19910930,000000,53.08,53.4,51.84,53.08,490538,0
+THC.US,D,19911001,000000,52.76,53.68,52.44,53.08,156563,0
+THC.US,D,19911002,000000,53.08,53.08,50.92,51.24,192150,0
+THC.US,D,19911003,000000,51.52,52.44,51.52,51.52,291188,0
+THC.US,D,19911004,000000,51.84,51.84,49.36,50,690488,0
+THC.US,D,19911007,000000,45.68,45.96,39.48,39.8,2067413,0
+THC.US,D,19911008,000000,44.44,45.04,41.96,43.52,2051963,0
+THC.US,D,19911009,000000,42.6,43.52,40.72,41.36,1174688,0
+THC.US,D,19911010,000000,41.96,41.96,39.48,40.72,610875,0
+THC.US,D,19911011,000000,41.04,42.6,40.44,42.28,533100,0
+THC.US,D,19911014,000000,43.52,44.12,43.2,43.8,434513,0
+THC.US,D,19911015,000000,43.8,44.76,42.88,42.88,468338,0
+THC.US,D,19911016,000000,43.2,44.44,43.2,43.52,469538,0
+THC.US,D,19911017,000000,43.52,43.52,41.36,42.6,353063,0
+THC.US,D,19911018,000000,42.6,43.52,41.96,42.88,237488,0
+THC.US,D,19911021,000000,44.44,44.44,43.2,43.52,368438,0
+THC.US,D,19911022,000000,43.2,43.2,41.04,41.96,332925,0
+THC.US,D,19911023,000000,41.96,42.28,40.12,40.44,208800,0
+THC.US,D,19911024,000000,40.72,41.64,39.48,40.44,212738,0
+THC.US,D,19911025,000000,40.12,41.04,39.48,41.04,224475,0
+THC.US,D,19911028,000000,41.04,41.64,40.12,41.04,181950,0
+THC.US,D,19911029,000000,41.04,42.6,40.12,40.44,432713,0
+THC.US,D,19911030,000000,40.72,41.04,40.44,40.72,260063,0
+THC.US,D,19911031,000000,40.72,41.04,39.48,40.44,355350,0
+THC.US,D,19911101,000000,40.44,40.72,39.48,40.44,173400,0
+THC.US,D,19911104,000000,40.44,40.72,37.64,39.48,278700,0
+THC.US,D,19911105,000000,39.48,40.12,38.88,38.88,427875,0
+THC.US,D,19911106,000000,38.56,39.2,37.64,37.64,516375,0
+THC.US,D,19911107,000000,37.64,37.96,36.72,37.04,741450,0
+THC.US,D,19911108,000000,37.92,38.24,37,37.32,400125,0
+THC.US,D,19911111,000000,37.32,38.88,37.32,38.24,172988,0
+THC.US,D,19911112,000000,38.88,40.12,38.56,39.8,232088,0
+THC.US,D,19911113,000000,39.48,39.48,38.24,38.88,115500,0
+THC.US,D,19911114,000000,38.88,38.88,36.4,37.32,348563,0
+THC.US,D,19911115,000000,37,37.32,36.4,36.68,495300,0
+THC.US,D,19911118,000000,36.68,37.64,36.08,37.64,318975,0
+THC.US,D,19911119,000000,37,37.32,35.44,37.32,336750,0
+THC.US,D,19911120,000000,34.84,35.12,32.04,33.28,1592813,0
+THC.US,D,19911121,000000,33.28,33.6,32.64,32.64,526050,0
+THC.US,D,19911122,000000,32.96,33.28,32.04,32.04,299138,0
+THC.US,D,19911125,000000,31.72,32.64,31.4,31.4,414450,0
+THC.US,D,19911126,000000,31.72,32.96,31.4,32.64,486338,0
+THC.US,D,19911127,000000,32.96,33.28,32.04,32.32,221850,0
+THC.US,D,19911129,000000,32.32,32.32,32.04,32.04,81113,0
+THC.US,D,19911202,000000,31.72,33.28,31.72,33.28,324525,0
+THC.US,D,19911203,000000,33.28,33.88,32.64,33.28,317475,0
+THC.US,D,19911204,000000,33.6,33.6,32.32,32.96,204075,0
+THC.US,D,19911205,000000,33.28,34.2,32.96,33.88,359025,0
+THC.US,D,19911206,000000,33.28,33.6,32.96,33.6,237225,0
+THC.US,D,19911209,000000,33.6,33.88,32.64,32.96,145313,0
+THC.US,D,19911210,000000,32.96,33.6,32.64,33.28,208875,0
+THC.US,D,19911211,000000,32.64,33.6,32.64,33.6,224625,0
+THC.US,D,19911212,000000,33.6,35.12,33.28,35.12,372788,0
+THC.US,D,19911213,000000,34.84,35.12,33.88,34.2,671813,0
+THC.US,D,19911216,000000,34.52,35.44,34.2,35.12,297638,0
+THC.US,D,19911217,000000,36.08,36.4,35.44,35.76,426825,0
+THC.US,D,19911218,000000,36.4,37.64,36.08,37.32,552300,0
+THC.US,D,19911219,000000,37.32,38.56,37,38.56,523013,0
+THC.US,D,19911220,000000,39.48,39.8,38.56,39.16,445725,0
+THC.US,D,19911223,000000,39.48,40.12,38.88,39.8,402863,0
+THC.US,D,19911224,000000,40.12,40.44,38.56,38.56,269138,0
+THC.US,D,19911226,000000,38.88,41.04,38.88,40.44,252750,0
+THC.US,D,19911227,000000,41.04,41.04,40.44,41.04,157725,0
+THC.US,D,19911230,000000,41.04,41.68,40.72,41.68,187238,0
+THC.US,D,19911231,000000,41.36,41.96,40.44,41.96,206663,0
+THC.US,D,19920102,000000,42.28,42.28,40.12,40.44,267375,0
+THC.US,D,19920103,000000,40.44,41.04,39.8,39.8,184950,0
+THC.US,D,19920106,000000,40.12,42.6,40.12,42.6,455925,0
+THC.US,D,19920107,000000,42.28,44.16,42.28,43.24,562350,0
+THC.US,D,19920108,000000,42.6,42.92,41.36,42.28,469125,0
+THC.US,D,19920109,000000,42.28,42.6,39.8,39.8,348638,0
+THC.US,D,19920110,000000,40.12,41.36,38.24,41.36,229688,0
+THC.US,D,19920113,000000,41.36,42.28,41.36,41.96,265238,0
+THC.US,D,19920114,000000,41.96,43.24,41.68,43.24,219600,0
+THC.US,D,19920115,000000,43.84,45.08,41.68,42.92,753038,0
+THC.US,D,19920116,000000,42.6,42.92,39.8,40.72,678450,0
+THC.US,D,19920117,000000,40.72,40.72,38.88,39.16,511538,0
+THC.US,D,19920120,000000,39.48,40.72,39.48,40.72,213113,0
+THC.US,D,19920121,000000,39.16,39.8,38.88,39.48,424088,0
+THC.US,D,19920122,000000,39.48,40.44,39.48,40.44,251175,0
+THC.US,D,19920123,000000,41.04,41.68,40.12,40.12,342975,0
+THC.US,D,19920124,000000,39.48,40.72,39.48,40.12,962813,0
+THC.US,D,19920127,000000,40.12,41.96,40.12,40.72,399938,0
+THC.US,D,19920128,000000,41.04,41.68,40.72,41.36,153750,0
+THC.US,D,19920129,000000,41.36,41.68,39.8,39.8,277350,0
+THC.US,D,19920130,000000,39.8,41.04,39.8,40.44,225263,0
+THC.US,D,19920131,000000,40.44,40.72,39.48,39.48,241688,0
+THC.US,D,19920203,000000,39.8,41.68,39.8,41.68,221963,0
+THC.US,D,19920204,000000,41.68,41.68,41.36,41.68,213263,0
+THC.US,D,19920205,000000,41.36,41.96,41.36,41.68,181913,0
+THC.US,D,19920206,000000,41.36,42.6,41.36,41.68,388200,0
+THC.US,D,19920207,000000,41.68,41.96,40.12,40.72,305700,0
+THC.US,D,19920210,000000,40.72,41.04,40.4,40.72,184575,0
+THC.US,D,19920211,000000,40.72,41.04,40.08,40.4,311513,0
+THC.US,D,19920212,000000,39.44,39.76,38.2,38.84,857175,0
+THC.US,D,19920213,000000,38.84,38.84,37.56,37.88,270788,0
+THC.US,D,19920214,000000,38.52,38.84,37.88,38.52,227400,0
+THC.US,D,19920218,000000,38.52,38.52,35.68,36.32,752813,0
+THC.US,D,19920219,000000,36.96,37.56,36.64,37.56,212325,0
+THC.US,D,19920220,000000,37.56,38.2,37.28,37.88,235425,0
+THC.US,D,19920221,000000,37.56,37.88,36.64,37.56,193088,0
+THC.US,D,19920224,000000,36.96,37.56,36.96,37.28,180600,0
+THC.US,D,19920225,000000,37.56,38.2,37.56,38.2,486825,0
+THC.US,D,19920226,000000,37.88,41.04,37.88,41.04,913238,0
+THC.US,D,19920227,000000,41.04,41.32,39.44,39.76,247388,0
+THC.US,D,19920228,000000,37.88,37.88,35.68,36.64,1044863,0
+THC.US,D,19920302,000000,36.64,36.64,35.08,36,619013,0
+THC.US,D,19920303,000000,36.64,37.28,36.64,37.28,531413,0
+THC.US,D,19920304,000000,36.96,37.28,36,36.32,526538,0
+THC.US,D,19920305,000000,36,38.84,36,38.2,1021988,0
+THC.US,D,19920306,000000,38.52,39.16,37.88,37.88,418125,0
+THC.US,D,19920309,000000,37.88,38.52,37.56,37.88,388163,0
+THC.US,D,19920310,000000,37.88,38.52,37.28,38.2,525413,0
+THC.US,D,19920311,000000,37.88,38.2,37.56,37.56,232575,0
+THC.US,D,19920312,000000,37.56,37.88,36,36.64,347700,0
+THC.US,D,19920313,000000,36.64,37.28,36.64,36.96,179175,0
+THC.US,D,19920316,000000,36.64,37.28,36.64,36.64,259988,0
+THC.US,D,19920317,000000,36.64,36.96,36,36,156263,0
+THC.US,D,19920318,000000,36.32,36.32,35.68,36,210263,0
+THC.US,D,19920319,000000,35.68,36.64,35.68,35.68,232388,0
+THC.US,D,19920320,000000,36,36.32,35.08,35.4,436688,0
+THC.US,D,19920323,000000,36,36,35.08,35.4,547088,0
+THC.US,D,19920324,000000,35.68,36,35.08,35.08,339638,0
+THC.US,D,19920325,000000,35.08,36,34.44,35.08,503400,0
+THC.US,D,19920326,000000,34.76,35.4,33.52,34.12,461438,0
+THC.US,D,19920327,000000,33.8,33.8,33.2,33.8,240263,0
+THC.US,D,19920330,000000,33.52,33.52,32.88,33.2,180525,0
+THC.US,D,19920331,000000,33.2,33.8,33.2,33.52,305775,0
+THC.US,D,19920401,000000,33.2,33.2,32.24,32.88,554813,0
+THC.US,D,19920402,000000,32.88,33.2,31.96,31.96,402600,0
+THC.US,D,19920403,000000,31.96,32.24,31.64,31.96,341325,0
+THC.US,D,19920406,000000,31.96,32.24,31.32,32.24,241688,0
+THC.US,D,19920407,000000,32.24,32.56,31.64,31.96,437925,0
+THC.US,D,19920408,000000,31.64,32.24,31.64,31.96,469238,0
+THC.US,D,19920409,000000,32.24,33.52,32.24,33.2,555675,0
+THC.US,D,19920410,000000,33.52,33.8,32.24,32.56,274613,0
+THC.US,D,19920413,000000,32.88,33.52,32.88,33.52,291300,0
+THC.US,D,19920414,000000,33.8,35.68,33.52,35.4,349388,0
+THC.US,D,19920415,000000,35.68,35.68,34.76,34.76,296663,0
+THC.US,D,19920416,000000,34.76,35.08,34.44,34.76,300188,0
+THC.US,D,19920420,000000,34.44,35.68,34.44,34.76,168713,0
+THC.US,D,19920421,000000,35.08,35.4,34.44,34.44,104438,0
+THC.US,D,19920422,000000,34.76,36,34.44,35.68,229388,0
+THC.US,D,19920423,000000,35.68,37.28,35.68,36.32,530888,0
+THC.US,D,19920424,000000,36.96,37.88,36.96,37.28,467100,0
+THC.US,D,19920427,000000,37.56,37.88,37.28,37.56,293850,0
+THC.US,D,19920428,000000,37.56,38.52,37.56,38.2,211313,0
+THC.US,D,19920429,000000,37.88,38.52,36.32,38.52,294713,0
+THC.US,D,19920430,000000,38.52,39.16,37.88,39.16,304425,0
+THC.US,D,19920501,000000,39.16,39.76,38.52,39.16,139125,0
+THC.US,D,19920504,000000,39.44,39.44,38.84,38.84,99300,0
+THC.US,D,19920505,000000,39.16,39.76,38.84,39.44,227363,0
+THC.US,D,19920506,000000,39.16,39.76,38.2,38.2,181275,0
+THC.US,D,19920507,000000,38.52,38.52,37.88,38.2,206775,0
+THC.US,D,19920508,000000,37.88,38.84,37.88,38.84,111900,0
+THC.US,D,19920511,000000,38.8,39.44,38.48,39.12,116288,0
+THC.US,D,19920512,000000,38.48,38.8,38.16,38.16,147375,0
+THC.US,D,19920513,000000,37.84,38.48,37.24,38.16,118275,0
+THC.US,D,19920514,000000,37.84,37.84,36.92,36.92,122250,0
+THC.US,D,19920515,000000,36.6,36.92,36.28,36.6,126638,0
+THC.US,D,19920518,000000,36.92,37.56,36.92,37.56,235688,0
+THC.US,D,19920519,000000,37.56,37.56,36.28,36.92,231900,0
+THC.US,D,19920520,000000,36.6,37.24,35.96,36.28,246300,0
+THC.US,D,19920521,000000,36.28,36.6,35.64,35.96,230363,0
+THC.US,D,19920522,000000,35.96,36.6,35.96,36.28,92250,0
+THC.US,D,19920526,000000,35.96,36.28,35.64,35.96,132938,0
+THC.US,D,19920527,000000,35.96,36.6,35.96,35.96,140250,0
+THC.US,D,19920528,000000,35.96,36.6,35.96,36.6,130275,0
+THC.US,D,19920529,000000,36.6,36.92,35.96,36.28,156075,0
+THC.US,D,19920601,000000,35.64,35.96,35.64,35.64,192638,0
+THC.US,D,19920602,000000,35.64,35.96,35.32,35.64,183150,0
+THC.US,D,19920603,000000,35.32,36.6,35.32,36.6,146963,0
+THC.US,D,19920604,000000,36.6,37.56,35.96,36.28,187875,0
+THC.US,D,19920605,000000,35.96,36.28,35.64,36.28,189225,0
+THC.US,D,19920608,000000,36.28,36.6,35.96,36.6,126075,0
+THC.US,D,19920609,000000,36.28,36.28,35.64,36.28,199763,0
+THC.US,D,19920610,000000,35.64,36.28,35.64,35.96,140775,0
+THC.US,D,19920611,000000,35.64,36.28,35.64,35.96,234450,0
+THC.US,D,19920612,000000,36.28,36.6,35.96,35.96,35513,0
+THC.US,D,19920615,000000,36.28,36.6,35.96,36.6,65700,0
+THC.US,D,19920616,000000,35.96,36.28,35.96,35.96,95363,0
+THC.US,D,19920617,000000,35.96,35.96,35.32,35.32,170588,0
+THC.US,D,19920618,000000,35,35.64,34.72,35.32,123338,0
+THC.US,D,19920619,000000,35.64,35.96,35.32,35.64,137100,0
+THC.US,D,19920622,000000,35.32,35.96,35.32,35.96,73013,0
+THC.US,D,19920623,000000,35.96,36.28,35.64,36.28,48150,0
+THC.US,D,19920624,000000,35.96,36.28,35.64,36.28,52688,0
+THC.US,D,19920625,000000,36.28,36.6,35.96,36.28,68700,0
+THC.US,D,19920626,000000,35.96,36.28,35.96,35.96,80588,0
+THC.US,D,19920629,000000,35.64,36.92,35.64,36.6,106388,0
+THC.US,D,19920630,000000,36.92,36.92,36.28,36.28,91538,0
+THC.US,D,19920701,000000,36.28,36.6,35.96,36.28,135188,0
+THC.US,D,19920702,000000,36.6,37.56,35.96,37.56,92513,0
+THC.US,D,19920706,000000,37.56,37.84,36.6,37.56,43425,0
+THC.US,D,19920707,000000,37.24,38.16,35.96,35.96,111600,0
+THC.US,D,19920708,000000,36.28,38.48,36.28,38.48,190913,0
+THC.US,D,19920709,000000,38.48,39.12,38.16,38.8,217350,0
+THC.US,D,19920710,000000,39.12,39.12,37.84,38.48,80738,0
+THC.US,D,19920713,000000,38.48,39.12,38.16,39.12,74175,0
+THC.US,D,19920714,000000,38.8,39.76,38.48,38.48,209888,0
+THC.US,D,19920715,000000,38.8,39.12,38.48,39.12,85988,0
+THC.US,D,19920716,000000,39.12,40.08,38.48,40.08,71025,0
+THC.US,D,19920717,000000,39.44,39.44,37.84,38.48,147038,0
+THC.US,D,19920720,000000,38.48,38.8,38.16,38.48,139650,0
+THC.US,D,19920721,000000,38.8,39.12,38.48,38.8,33488,0
+THC.US,D,19920722,000000,38.48,38.8,38.16,38.8,78338,0
+THC.US,D,19920723,000000,38.8,39.12,38.48,39.12,71738,0
+THC.US,D,19920724,000000,39.12,39.76,38.8,38.8,54300,0
+THC.US,D,19920727,000000,38.8,40.4,38.8,39.76,214200,0
+THC.US,D,19920728,000000,39.12,40.4,38.8,40.08,155475,0
+THC.US,D,19920729,000000,40.08,42.28,40.08,41.32,651038,0
+THC.US,D,19920730,000000,41,41.64,40.68,41,121613,0
+THC.US,D,19920731,000000,36.28,37.56,35.96,37.24,1050338,0
+THC.US,D,19920803,000000,37.56,37.84,35.96,36.6,291188,0
+THC.US,D,19920804,000000,36.28,36.28,35.32,35.64,331238,0
+THC.US,D,19920805,000000,35.64,36.92,35.32,36.28,203063,0
+THC.US,D,19920806,000000,35.96,36.92,35.64,36.6,314625,0
+THC.US,D,19920807,000000,36.28,36.6,35.64,35.64,266625,0
+THC.US,D,19920810,000000,36.28,36.92,35.96,36.6,127125,0
+THC.US,D,19920811,000000,36.28,36.92,36.28,36.92,271275,0
+THC.US,D,19920812,000000,36.92,37.24,36.28,36.92,165450,0
+THC.US,D,19920813,000000,36.92,37.56,36.6,37.56,161025,0
+THC.US,D,19920814,000000,37.24,37.56,36.92,37.24,164175,0
+THC.US,D,19920817,000000,37.24,37.56,36.92,37.24,113738,0
+THC.US,D,19920818,000000,37.24,37.56,36.92,37.56,142050,0
+THC.US,D,19920819,000000,37.24,37.56,36.92,36.92,112725,0
+THC.US,D,19920820,000000,37.24,37.56,36.92,36.92,160050,0
+THC.US,D,19920821,000000,37.24,37.56,36.92,37.24,124725,0
+THC.US,D,19920824,000000,36.92,37.24,35.96,35.96,150075,0
+THC.US,D,19920825,000000,35.96,36.92,35.64,36.92,147975,0
+THC.US,D,19920826,000000,37.24,37.24,36.28,36.6,121575,0
+THC.US,D,19920827,000000,36.92,36.92,36.28,36.6,94125,0
+THC.US,D,19920828,000000,36.6,36.6,35.96,36.28,70538,0
+THC.US,D,19920831,000000,36.28,36.28,35.64,35.64,93188,0
+THC.US,D,19920901,000000,35.32,35.64,34.68,35.64,232575,0
+THC.US,D,19920902,000000,35.64,35.96,35.32,35.96,148425,0
+THC.US,D,19920903,000000,35.64,36.28,35,35.96,179213,0
+THC.US,D,19920904,000000,35.96,36.28,35.32,35.32,97463,0
+THC.US,D,19920908,000000,35.64,35.64,35,35,51375,0
+THC.US,D,19920909,000000,34.68,35.32,34.04,35,128175,0
+THC.US,D,19920910,000000,35.32,35.32,34.68,35.32,163313,0
+THC.US,D,19920911,000000,35,35.32,34.68,35.32,120525,0
+THC.US,D,19920914,000000,35.32,35.64,34.36,34.36,408713,0
+THC.US,D,19920915,000000,34.04,34.04,32.76,33.08,404663,0
+THC.US,D,19920916,000000,32.76,33.08,32.44,32.44,166163,0
+THC.US,D,19920917,000000,32.44,32.44,30.88,30.88,350175,0
+THC.US,D,19920918,000000,30.56,30.56,28.96,30.24,649913,0
+THC.US,D,19920921,000000,30.24,30.24,28.96,29.92,298313,0
+THC.US,D,19920922,000000,29.6,30.88,29.28,29.6,440625,0
+THC.US,D,19920923,000000,29.6,29.92,28.96,29.28,186375,0
+THC.US,D,19920924,000000,29.6,29.92,29.28,29.92,109013,0
+THC.US,D,19920925,000000,29.92,29.92,28.64,29.28,247425,0
+THC.US,D,19920928,000000,28.64,28.96,28.32,28.64,176850,0
+THC.US,D,19920929,000000,28.64,29.28,28.64,28.96,183450,0
+THC.US,D,19920930,000000,28.64,28.96,28.32,28.64,182100,0
+THC.US,D,19921001,000000,28.96,29.28,27.68,28,297825,0
+THC.US,D,19921002,000000,28,28.32,26.4,26.72,419925,0
+THC.US,D,19921005,000000,26.4,26.4,24.52,25.76,358538,0
+THC.US,D,19921006,000000,26.08,26.72,25.76,26.4,184463,0
+THC.US,D,19921007,000000,26.08,26.4,25.44,26.4,237075,0
+THC.US,D,19921008,000000,26.72,27.36,26.4,27.04,105488,0
+THC.US,D,19921009,000000,27.04,27.04,26.08,26.08,151725,0
+THC.US,D,19921012,000000,26.08,27.36,26.08,27.04,78188,0
+THC.US,D,19921013,000000,27.04,27.04,26.4,26.4,304050,0
+THC.US,D,19921014,000000,26.4,26.4,24.8,25.44,461325,0
+THC.US,D,19921015,000000,25.12,25.44,24.8,25.12,93375,0
+THC.US,D,19921016,000000,24.8,25.12,24.52,25.12,215400,0
+THC.US,D,19921019,000000,25.44,27.04,25.44,26.72,223125,0
+THC.US,D,19921020,000000,26.4,26.72,26.08,26.4,229800,0
+THC.US,D,19921021,000000,27.36,28,27.04,28,250050,0
+THC.US,D,19921022,000000,28,28,27.04,27.68,111225,0
+THC.US,D,19921023,000000,27.68,28,27.36,27.68,91425,0
+THC.US,D,19921026,000000,27.36,27.36,26.72,26.72,100725,0
+THC.US,D,19921027,000000,27.04,27.36,26.72,26.72,109388,0
+THC.US,D,19921028,000000,26.72,28,26.72,27.36,75263,0
+THC.US,D,19921029,000000,27.68,29.28,27.36,28.96,149363,0
+THC.US,D,19921030,000000,28.96,28.96,28,28.64,217500,0
+THC.US,D,19921102,000000,28.64,29.28,28.64,29.28,97763,0
+THC.US,D,19921103,000000,29.28,29.92,28.96,29.92,113438,0
+THC.US,D,19921104,000000,29.92,30.88,28.96,29.6,139200,0
+THC.US,D,19921105,000000,29.28,30.56,28.96,29.92,98363,0
+THC.US,D,19921106,000000,29.88,30.2,29.56,29.88,84600,0
+THC.US,D,19921109,000000,30.2,32.16,29.88,31.84,222713,0
+THC.US,D,19921110,000000,31.84,32.16,31.52,31.84,207488,0
+THC.US,D,19921111,000000,32.16,33.44,31.52,33.44,420375,0
+THC.US,D,19921112,000000,33.44,33.44,32.48,33.12,206175,0
+THC.US,D,19921113,000000,32.8,33.12,31.84,32.48,185363,0
+THC.US,D,19921116,000000,32.48,32.8,32.16,32.8,117600,0
+THC.US,D,19921117,000000,32.48,33.12,32.16,32.16,162788,0
+THC.US,D,19921118,000000,32.16,32.48,31.52,31.84,121463,0
+THC.US,D,19921119,000000,31.52,31.84,30.52,30.52,168000,0
+THC.US,D,19921120,000000,31.84,31.84,30.88,31.2,117075,0
+THC.US,D,19921123,000000,31.52,31.84,31.2,31.52,57375,0
+THC.US,D,19921124,000000,31.84,32.48,31.52,31.84,141713,0
+THC.US,D,19921125,000000,31.84,32.8,31.84,32.16,176550,0
+THC.US,D,19921127,000000,32.16,32.8,31.84,31.84,32513,0
+THC.US,D,19921130,000000,32.16,33.12,32.16,32.8,317175,0
+THC.US,D,19921201,000000,32.8,33.76,32.48,33.76,246713,0
+THC.US,D,19921202,000000,33.12,33.76,33.12,33.44,173363,0
+THC.US,D,19921203,000000,33.44,34.08,33.12,33.76,182775,0
+THC.US,D,19921204,000000,33.44,33.44,32.8,32.8,471225,0
+THC.US,D,19921207,000000,32.8,33.12,32.16,32.8,528600,0
+THC.US,D,19921208,000000,32.8,32.8,30.52,30.88,623738,0
+THC.US,D,19921209,000000,30.52,32.16,30.52,32.16,405600,0
+THC.US,D,19921210,000000,31.52,31.52,30.52,30.88,250238,0
+THC.US,D,19921211,000000,30.88,31.52,30.88,30.88,101138,0
+THC.US,D,19921214,000000,31.52,32.8,31.2,32.16,212213,0
+THC.US,D,19921215,000000,32.16,32.8,31.52,31.84,178125,0
+THC.US,D,19921216,000000,32.16,32.16,31.52,31.52,67350,0
+THC.US,D,19921217,000000,31.52,32.16,31.2,31.84,97313,0
+THC.US,D,19921218,000000,32.48,32.48,31.84,32.48,157238,0
+THC.US,D,19921221,000000,32.48,32.48,31.2,31.84,251888,0
+THC.US,D,19921222,000000,32.16,32.16,31.52,32.16,110400,0
+THC.US,D,19921223,000000,32.16,32.16,30.52,30.52,225225,0
+THC.US,D,19921224,000000,30.2,31.52,30.2,31.2,118350,0
+THC.US,D,19921228,000000,31.2,31.52,30.52,31.2,103500,0
+THC.US,D,19921229,000000,30.88,31.84,30.52,31.52,177038,0
+THC.US,D,19921230,000000,31.84,32.16,30.88,32.16,212138,0
+THC.US,D,19921231,000000,32.16,32.48,31.84,31.84,157313,0
+THC.US,D,19930104,000000,31.84,32.48,31.84,32.16,134213,0
+THC.US,D,19930105,000000,32.16,32.48,31.52,32.16,252038,0
+THC.US,D,19930106,000000,32.16,32.48,31.52,31.52,301500,0
+THC.US,D,19930107,000000,31.52,31.84,29.56,29.88,523725,0
+THC.US,D,19930108,000000,25.72,26.04,24.44,25.4,2716313,0
+THC.US,D,19930111,000000,26.04,26.68,25.72,25.72,478088,0
+THC.US,D,19930112,000000,26.04,26.36,25.72,26.36,425700,0
+THC.US,D,19930113,000000,26.04,27,26.04,26.36,491025,0
+THC.US,D,19930114,000000,26.68,27.64,26.36,27.32,402638,0
+THC.US,D,19930115,000000,27.32,27.64,27,27.32,344850,0
+THC.US,D,19930118,000000,27,27.32,27,27,186413,0
+THC.US,D,19930119,000000,27,27.32,26.68,27,207413,0
+THC.US,D,19930120,000000,27.32,27.32,26.68,27,169575,0
+THC.US,D,19930121,000000,27.32,27.64,27,27.64,201713,0
+THC.US,D,19930122,000000,27.96,27.96,27,27,173850,0
+THC.US,D,19930125,000000,27.32,27.96,27,27.32,281288,0
+THC.US,D,19930126,000000,27,27.64,27,27,291788,0
+THC.US,D,19930127,000000,27,27.32,26.68,26.68,452363,0
+THC.US,D,19930128,000000,27,27.64,26.68,27,270900,0
+THC.US,D,19930129,000000,27,27.32,27,27,175763,0
+THC.US,D,19930201,000000,27.64,28.28,27.32,27.32,342938,0
+THC.US,D,19930202,000000,27.64,27.96,27,27.32,240525,0
+THC.US,D,19930203,000000,27.32,27.96,27,27.64,304763,0
+THC.US,D,19930204,000000,27.64,27.96,27.32,27.64,241088,0
+THC.US,D,19930205,000000,27.64,27.64,27,27.32,323400,0
+THC.US,D,19930208,000000,27.64,27.64,27,27.64,231188,0
+THC.US,D,19930209,000000,27.32,27.96,27,27,154988,0
+THC.US,D,19930210,000000,27.64,27.96,27.32,27.96,171525,0
+THC.US,D,19930211,000000,27.64,28.28,27,27.32,266663,0
+THC.US,D,19930212,000000,27.64,27.96,27.32,27.64,198150,0
+THC.US,D,19930216,000000,27.64,27.64,27,27,518888,0
+THC.US,D,19930217,000000,26.68,27,26,26.32,475500,0
+THC.US,D,19930218,000000,26.32,26.32,25.68,25.68,222675,0
+THC.US,D,19930219,000000,25.68,26,25.68,25.68,293063,0
+THC.US,D,19930222,000000,25.36,25.68,24.4,24.4,408750,0
+THC.US,D,19930223,000000,24.4,25.04,24.4,24.72,163838,0
+THC.US,D,19930224,000000,24.4,25.04,24.4,24.72,448050,0
+THC.US,D,19930225,000000,24.4,24.72,24.08,24.4,161363,0
+THC.US,D,19930226,000000,24.4,25.04,24.4,24.72,359850,0
+THC.US,D,19930301,000000,24.72,25.04,24.4,25.04,222525,0
+THC.US,D,19930302,000000,24.72,25.36,24.4,25.04,317475,0
+THC.US,D,19930303,000000,25.04,25.04,24.72,25.04,228075,0
+THC.US,D,19930304,000000,24.72,25.04,24.72,25.04,158550,0
+THC.US,D,19930305,000000,24.72,25.04,24.72,25.04,147863,0
+THC.US,D,19930308,000000,25.04,25.04,24.4,24.72,157725,0
+THC.US,D,19930309,000000,24.72,24.72,24.08,24.4,138188,0
+THC.US,D,19930310,000000,24.4,24.72,24.08,24.4,172575,0
+THC.US,D,19930311,000000,24.72,25.68,24.4,25.36,608100,0
+THC.US,D,19930312,000000,25.04,25.04,24.72,25.04,272250,0
+THC.US,D,19930315,000000,25.04,25.36,25.04,25.04,114975,0
+THC.US,D,19930316,000000,25.36,25.68,25.04,25.36,455850,0
+THC.US,D,19930317,000000,25.36,25.36,25.04,25.04,121913,0
+THC.US,D,19930318,000000,25.04,25.36,24.72,24.72,199350,0
+THC.US,D,19930319,000000,25.04,25.04,24.72,24.72,377400,0
+THC.US,D,19930322,000000,24.72,25.04,24.4,24.4,174938,0
+THC.US,D,19930323,000000,24.4,24.72,24.08,24.08,168075,0
+THC.US,D,19930324,000000,24.72,25.04,23.4,23.4,328650,0
+THC.US,D,19930325,000000,23.4,23.72,22.44,23.08,1262700,0
+THC.US,D,19930326,000000,23.08,23.72,23.08,23.08,611175,0
+THC.US,D,19930329,000000,23.72,23.72,22.44,23.08,291300,0
+THC.US,D,19930330,000000,23.08,23.72,23.08,23.72,551363,0
+THC.US,D,19930331,000000,24.08,24.72,23.4,23.72,423713,0
+THC.US,D,19930401,000000,23.4,23.72,22.44,22.76,695925,0
+THC.US,D,19930402,000000,21.8,22.44,21.44,22.12,350025,0
+THC.US,D,19930405,000000,22.44,22.44,22.12,22.44,119250,0
+THC.US,D,19930406,000000,22.76,23.08,22.12,23.08,213338,0
+THC.US,D,19930407,000000,23.08,23.08,22.44,22.76,282975,0
+THC.US,D,19930408,000000,22.44,22.44,20.48,20.8,472163,0
+THC.US,D,19930412,000000,21.12,21.12,19.84,20.16,540600,0
+THC.US,D,19930413,000000,19.84,21.8,19.2,21.44,677813,0
+THC.US,D,19930414,000000,21.44,21.8,17.56,18.52,799875,0
+THC.US,D,19930415,000000,18.52,20.48,18.2,20.48,1561613,0
+THC.US,D,19930416,000000,20.16,21.12,19.52,20.16,880125,0
+THC.US,D,19930419,000000,20.48,20.8,19.84,20.48,184613,0
+THC.US,D,19930420,000000,20.48,20.8,20.16,20.8,284175,0
+THC.US,D,19930421,000000,21.12,21.44,20.8,21.44,390300,0
+THC.US,D,19930422,000000,21.12,21.12,20.16,20.16,336638,0
+THC.US,D,19930423,000000,20.16,20.16,18.84,19.2,453150,0
+THC.US,D,19930426,000000,19.2,19.52,17.56,18.2,1193213,0
+THC.US,D,19930427,000000,17.56,19.52,16.92,19.52,1141688,0
+THC.US,D,19930428,000000,19.52,19.84,18.84,19.52,255450,0
+THC.US,D,19930429,000000,19.2,20.48,18.2,18.84,902438,0
+THC.US,D,19930430,000000,19.2,20.16,18.84,20.16,253425,0
+THC.US,D,19930503,000000,20.16,20.16,19.84,19.84,167100,0
+THC.US,D,19930504,000000,19.84,20.48,19.84,20.48,168675,0
+THC.US,D,19930505,000000,20.48,21.44,20.16,21.44,309600,0
+THC.US,D,19930506,000000,21.12,22.12,20.8,22.12,460013,0
+THC.US,D,19930507,000000,22.12,22.44,21.8,22.44,378375,0
+THC.US,D,19930510,000000,22.44,22.44,22.12,22.12,219938,0
+THC.US,D,19930511,000000,22.12,22.76,22.12,22.76,276713,0
+THC.US,D,19930512,000000,22.76,22.76,22.12,22.12,127538,0
+THC.US,D,19930513,000000,22.12,22.76,21.8,22.76,162938,0
+THC.US,D,19930514,000000,22.76,22.76,22.12,22.44,172575,0
+THC.US,D,19930517,000000,22.44,24.08,22.44,23.76,398550,0
+THC.US,D,19930518,000000,23.76,23.76,23.08,23.76,134513,0
+THC.US,D,19930519,000000,23.4,24.08,23.4,24.08,345675,0
+THC.US,D,19930520,000000,24.08,24.4,23.76,24.08,252150,0
+THC.US,D,19930521,000000,24.08,24.72,23.76,24.4,328763,0
+THC.US,D,19930524,000000,25.4,26.04,24.72,25.4,344513,0
+THC.US,D,19930525,000000,25.4,25.4,24.4,24.4,264150,0
+THC.US,D,19930526,000000,24.72,25.4,24.4,25.4,198713,0
+THC.US,D,19930527,000000,25.4,25.72,24.72,25.04,192075,0
+THC.US,D,19930528,000000,25.04,25.04,24.72,25.04,137400,0
+THC.US,D,19930601,000000,24.72,25.4,24.72,25.04,95888,0
+THC.US,D,19930602,000000,24.72,25.04,24.72,25.04,81600,0
+THC.US,D,19930603,000000,24.72,24.72,23.4,24.08,149400,0
+THC.US,D,19930604,000000,23.76,24.08,23.4,23.76,82388,0
+THC.US,D,19930607,000000,24.08,24.4,23.4,24.08,67613,0
+THC.US,D,19930608,000000,24.08,24.4,23.76,24.08,79163,0
+THC.US,D,19930609,000000,24.08,24.08,23.4,23.76,63413,0
+THC.US,D,19930610,000000,23.76,24.08,23.4,24.08,62850,0
+THC.US,D,19930611,000000,24.08,24.72,24.08,24.08,165450,0
+THC.US,D,19930614,000000,24.08,24.4,23.76,24.08,172500,0
+THC.US,D,19930615,000000,23.76,24.08,23.4,23.76,155213,0
+THC.US,D,19930616,000000,23.4,24.08,23.4,24.08,177675,0
+THC.US,D,19930617,000000,23.76,24.08,23.08,23.4,334575,0
+THC.US,D,19930618,000000,23.4,23.76,23.4,23.76,134438,0
+THC.US,D,19930621,000000,23.76,24.72,23.4,24.72,335063,0
+THC.US,D,19930622,000000,24.72,26.04,24.72,25.72,412500,0
+THC.US,D,19930623,000000,25.72,25.72,24.72,25.04,378488,0
+THC.US,D,19930624,000000,25.04,26.04,25.04,25.72,208538,0
+THC.US,D,19930625,000000,25.72,26.36,25.4,26.04,224700,0
+THC.US,D,19930628,000000,26.04,27.36,26.04,27.36,462225,0
+THC.US,D,19930629,000000,27.04,27.36,26.36,26.72,223500,0
+THC.US,D,19930630,000000,26.36,28.36,26.36,27.68,342150,0
+THC.US,D,19930701,000000,27.68,28.04,27.04,27.36,331725,0
+THC.US,D,19930702,000000,27.04,27.36,26.72,27.04,69300,0
+THC.US,D,19930706,000000,27.36,28.04,27.36,27.68,328125,0
+THC.US,D,19930707,000000,27.68,28.04,27.04,27.04,148163,0
+THC.US,D,19930708,000000,27.04,28.36,27.04,28.36,232200,0
+THC.US,D,19930709,000000,28.04,28.68,27.68,28.36,154275,0
+THC.US,D,19930712,000000,28.36,29.36,28.36,29.36,246825,0
+THC.US,D,19930713,000000,29.36,30.68,29,30,283050,0
+THC.US,D,19930714,000000,30,30.32,29.68,30,194850,0
+THC.US,D,19930715,000000,29.68,30,29,29.36,104175,0
+THC.US,D,19930716,000000,29.68,29.68,29,29.36,99225,0
+THC.US,D,19930719,000000,29.36,29.68,29,29.36,132638,0
+THC.US,D,19930720,000000,29,30,27.36,29.68,473438,0
+THC.US,D,19930721,000000,30,31,30,30.68,310275,0
+THC.US,D,19930722,000000,30.68,31,29.68,30,381375,0
+THC.US,D,19930723,000000,30.68,31,30,30.68,170175,0
+THC.US,D,19930726,000000,30.68,31.32,30.32,31,199500,0
+THC.US,D,19930727,000000,31,31.64,30.32,30.68,428400,0
+THC.US,D,19930728,000000,30.32,31,30.32,30.68,208163,0
+THC.US,D,19930729,000000,30.68,30.68,29.68,30,87713,0
+THC.US,D,19930730,000000,30,30.32,29,30,179400,0
+THC.US,D,19930802,000000,30.32,31,30,30.32,143738,0
+THC.US,D,19930803,000000,30.68,30.68,30,30.68,147225,0
+THC.US,D,19930804,000000,30.68,31.32,30.32,31,262913,0
+THC.US,D,19930805,000000,31,31.64,30.68,30.68,115763,0
+THC.US,D,19930806,000000,31.32,31.32,30.68,31,207150,0
+THC.US,D,19930809,000000,31,31.32,30.68,31,140213,0
+THC.US,D,19930810,000000,31.32,32.32,31,31.32,420000,0
+THC.US,D,19930811,000000,31.32,31.64,31,31.32,201675,0
+THC.US,D,19930812,000000,31.32,31.32,30.68,31.32,172500,0
+THC.US,D,19930813,000000,31,31.32,30.32,30.68,67125,0
+THC.US,D,19930816,000000,30.64,31,30.32,30.64,75000,0
+THC.US,D,19930817,000000,31,31.32,30.64,31.32,171150,0
+THC.US,D,19930818,000000,31.32,31.32,30.32,30.64,146700,0
+THC.US,D,19930819,000000,30.32,30.32,29.32,30.32,97463,0
+THC.US,D,19930820,000000,30.32,30.64,30,30.64,94613,0
+THC.US,D,19930823,000000,30.64,31.32,29.64,30.32,113325,0
+THC.US,D,19930824,000000,30.32,30.64,30,30.64,59213,0
+THC.US,D,19930825,000000,31,31.32,30,30.32,227775,0
+THC.US,D,19930826,000000,30,30.32,29.32,29.64,62663,0
+THC.US,D,19930827,000000,20.64,22,20.64,20.64,3036750,0
+THC.US,D,19930830,000000,20.64,21,18.64,20,1898363,0
+THC.US,D,19930831,000000,20.32,22.32,20.32,22.32,718613,0
+THC.US,D,19930901,000000,22.32,22.32,20.64,21.32,523163,0
+THC.US,D,19930902,000000,21.32,21.32,20.64,21,263363,0
+THC.US,D,19930903,000000,20.64,21.32,20.64,21.32,262800,0
+THC.US,D,19930907,000000,21.32,21.32,20.32,20.64,283013,0
+THC.US,D,19930908,000000,20.64,21,19.64,19.64,751238,0
+THC.US,D,19930909,000000,19.64,20.32,19.64,19.64,511650,0
+THC.US,D,19930910,000000,20,20.32,19.64,20.32,154950,0
+THC.US,D,19930913,000000,20.32,20.64,19.64,20.64,193575,0
+THC.US,D,19930914,000000,20.64,21,20,20.64,192525,0
+THC.US,D,19930915,000000,20.64,21,20.32,20.64,230363,0
+THC.US,D,19930916,000000,20.64,21,20.32,20.64,153788,0
+THC.US,D,19930917,000000,20.32,21,20.32,20.64,289313,0
+THC.US,D,19930920,000000,20.64,20.64,20.32,20.64,67013,0
+THC.US,D,19930921,000000,20.32,20.64,20,20.32,147338,0
+THC.US,D,19930922,000000,20.32,21,20,20.64,194625,0
+THC.US,D,19930923,000000,20.64,22,20.32,21.64,213638,0
+THC.US,D,19930924,000000,22,22.32,21.32,22.32,150675,0
+THC.US,D,19930927,000000,22,22,21.32,21.64,123188,0
+THC.US,D,19930928,000000,21.64,21.64,20.64,21.32,177863,0
+THC.US,D,19930929,000000,21.64,27.32,21,26.64,785063,0
+THC.US,D,19930930,000000,24.64,25.64,24.64,25.64,568763,0
+THC.US,D,19931001,000000,25.64,26.32,25.32,25.64,265238,0
+THC.US,D,19931004,000000,26.64,27.32,26.64,27,382200,0
+THC.US,D,19931005,000000,27,27.32,26.64,27,171638,0
+THC.US,D,19931006,000000,28.32,31,28,30.64,1030838,0
+THC.US,D,19931007,000000,30.64,31,30,31,655050,0
+THC.US,D,19931008,000000,31,31.32,30.32,30.64,450000,0
+THC.US,D,19931011,000000,30,30.32,29.32,30.32,248363,0
+THC.US,D,19931012,000000,30.32,30.64,29.64,30.32,214388,0
+THC.US,D,19931013,000000,30.64,31.64,30.32,31,855338,0
+THC.US,D,19931014,000000,31.64,32,31.32,31.64,396113,0
+THC.US,D,19931015,000000,32,32,31.32,31.32,450188,0
+THC.US,D,19931018,000000,30.64,31,30,30,723713,0
+THC.US,D,19931019,000000,30,30.32,29.64,30,436725,0
+THC.US,D,19931020,000000,30,30.64,29.64,30,305475,0
+THC.US,D,19931021,000000,30,30.64,30,30.32,229875,0
+THC.US,D,19931022,000000,30.32,31.64,30.32,31.32,295313,0
+THC.US,D,19931025,000000,31,31,30.32,31,243975,0
+THC.US,D,19931026,000000,30.64,31,30.32,30.32,141300,0
+THC.US,D,19931027,000000,30.32,30.64,29.32,29.64,134963,0
+THC.US,D,19931028,000000,29.32,31.32,29.32,30,1096650,0
+THC.US,D,19931029,000000,30,30.32,30,30,484088,0
+THC.US,D,19931101,000000,29.64,30,29,29,715238,0
+THC.US,D,19931102,000000,29.32,30,29,29.64,353138,0
+THC.US,D,19931103,000000,29.64,30,29,29.64,207075,0
+THC.US,D,19931104,000000,29.64,29.64,29,29.32,286688,0
+THC.US,D,19931105,000000,29,29.64,29,29.32,289013,0
+THC.US,D,19931108,000000,29.64,30.32,29.64,30,539475,0
+THC.US,D,19931109,000000,30.32,30.32,29.64,30,481913,0
+THC.US,D,19931110,000000,29.64,30.32,29.64,30.32,67425,0
+THC.US,D,19931111,000000,30.32,30.32,30,30,115650,0
+THC.US,D,19931112,000000,30,30.64,29.64,30,338475,0
+THC.US,D,19931115,000000,30.64,31,30.32,30.64,360000,0
+THC.US,D,19931116,000000,31,31,30,30.64,309263,0
+THC.US,D,19931117,000000,30.32,31,29.64,30,164138,0
+THC.US,D,19931118,000000,30,30.32,29,29.32,107400,0
+THC.US,D,19931119,000000,29.32,30,29,29.64,103425,0
+THC.US,D,19931122,000000,29.64,29.64,28.64,29.32,128213,0
+THC.US,D,19931123,000000,29.32,29.64,29,29,83063,0
+THC.US,D,19931124,000000,29.32,30,29,29.32,86588,0
+THC.US,D,19931126,000000,29.32,30,29.32,29.64,34613,0
+THC.US,D,19931129,000000,29.64,31.32,29.64,31,150525,0
+THC.US,D,19931130,000000,31,31.32,30.64,30.64,158700,0
+THC.US,D,19931201,000000,30.64,31.64,30.64,31,297300,0
+THC.US,D,19931202,000000,31.64,32.32,31.32,31.64,563138,0
+THC.US,D,19931203,000000,31.32,34,31.32,33.32,753638,0
+THC.US,D,19931206,000000,33.32,35.32,33,34.32,792263,0
+THC.US,D,19931207,000000,34.64,35,33.64,33.64,372338,0
+THC.US,D,19931208,000000,34.32,35,34,34.32,668213,0
+THC.US,D,19931209,000000,34.64,36,34.32,35,469763,0
+THC.US,D,19931210,000000,34.32,35,34.32,35,159750,0
+THC.US,D,19931213,000000,38,38.32,36.32,36.32,702788,0
+THC.US,D,19931214,000000,36,36.32,34.64,34.64,242100,0
+THC.US,D,19931215,000000,34.64,37.64,34.64,37,656063,0
+THC.US,D,19931216,000000,36.32,37,36.32,37,335513,0
+THC.US,D,19931217,000000,37.32,37.32,36.64,37.32,307725,0
+THC.US,D,19931220,000000,37.32,37.64,37,37,378938,0
+THC.US,D,19931221,000000,37,37.32,36.64,37,204863,0
+THC.US,D,19931222,000000,37.32,37.64,36.32,36.32,207938,0
+THC.US,D,19931223,000000,36.64,37,36.64,36.64,146475,0
+THC.US,D,19931227,000000,37,37,36.64,37,93563,0
+THC.US,D,19931228,000000,36.64,37.64,36.64,37,128138,0
+THC.US,D,19931229,000000,37,38,37,38,210975,0
+THC.US,D,19931230,000000,37.64,38,37,37.64,108150,0
+THC.US,D,19931231,000000,37.32,37.64,37,37.32,109275,0
+THC.US,D,19940103,000000,37,37.64,36.32,36.32,239288,0
+THC.US,D,19940104,000000,36.64,37.32,36.32,37.32,160838,0
+THC.US,D,19940105,000000,37,38,37,37.32,268463,0
+THC.US,D,19940106,000000,37.64,39,37.64,38.64,330038,0
+THC.US,D,19940107,000000,38.32,39.32,38.32,39,217650,0
+THC.US,D,19940110,000000,39.32,40.32,38.64,40.32,374738,0
+THC.US,D,19940111,000000,40,41.32,39.64,40.64,743288,0
+THC.US,D,19940112,000000,40,40.32,39.32,39.64,411563,0
+THC.US,D,19940113,000000,39.64,40.32,39.32,39.64,328463,0
+THC.US,D,19940114,000000,39.64,40.32,39.32,40,311625,0
+THC.US,D,19940117,000000,39.64,40,39.64,40,150188,0
+THC.US,D,19940118,000000,39.64,40,39.32,39.64,530850,0
+THC.US,D,19940119,000000,39.64,40.96,39.32,40.64,425438,0
+THC.US,D,19940120,000000,40.32,41.32,40.32,40.64,287288,0
+THC.US,D,19940121,000000,40.96,41.32,40.64,40.96,447413,0
+THC.US,D,19940124,000000,40.96,41.64,40.96,41.32,305625,0
+THC.US,D,19940125,000000,41.32,42.32,41.32,41.96,243825,0
+THC.US,D,19940126,000000,41.96,41.96,41.32,41.64,105150,0
+THC.US,D,19940127,000000,41.32,42.32,41.32,42.32,315975,0
+THC.US,D,19940128,000000,42.64,43.32,41.64,41.64,245438,0
+THC.US,D,19940131,000000,41.96,42.64,40.96,42.32,281063,0
+THC.US,D,19940201,000000,42.32,42.96,41.96,42.32,286013,0
+THC.US,D,19940202,000000,42.32,42.64,41.96,42.64,99000,0
+THC.US,D,19940203,000000,42.32,42.64,41.32,41.96,125363,0
+THC.US,D,19940204,000000,41.64,42.32,40.96,41.32,181125,0
+THC.US,D,19940207,000000,40.64,41.32,40.32,41.32,142425,0
+THC.US,D,19940208,000000,40.96,42.32,40.96,42.32,115800,0
+THC.US,D,19940209,000000,41.96,42.32,41.32,42.32,128213,0
+THC.US,D,19940210,000000,41.96,41.96,40.96,41.64,112125,0
+THC.US,D,19940211,000000,41.64,41.64,40.96,41.32,145838,0
+THC.US,D,19940214,000000,40.96,41.32,40.32,40.96,180825,0
+THC.US,D,19940215,000000,40.96,42.32,40.96,42.32,248550,0
+THC.US,D,19940216,000000,42.64,42.96,41.96,42.64,307013,0
+THC.US,D,19940217,000000,42.64,42.64,41.64,41.64,189000,0
+THC.US,D,19940218,000000,41.96,42.32,41.32,41.32,138413,0
+THC.US,D,19940222,000000,41.32,41.64,40.32,40.96,77175,0
+THC.US,D,19940223,000000,40.96,41.64,40.96,41.64,110100,0
+THC.US,D,19940224,000000,41.32,41.96,41.32,41.64,98775,0
+THC.US,D,19940225,000000,41.64,41.96,41.32,41.32,84075,0
+THC.US,D,19940228,000000,41.32,41.64,40.96,41.64,84038,0
+THC.US,D,19940301,000000,41.32,41.64,39,40,273525,0
+THC.US,D,19940302,000000,40,40.96,38.32,40.64,263813,0
+THC.US,D,19940303,000000,40.64,41.64,40.32,41.32,264150,0
+THC.US,D,19940304,000000,41.32,43.96,41.32,43.64,848850,0
+THC.US,D,19940307,000000,43.96,44.64,43.32,44.32,487125,0
+THC.US,D,19940308,000000,44.32,44.64,43.64,43.96,298425,0
+THC.US,D,19940309,000000,43.64,45.96,43.64,45.96,607950,0
+THC.US,D,19940310,000000,46.32,46.64,44.64,44.96,338663,0
+THC.US,D,19940311,000000,44.64,46.32,44.32,46.32,310575,0
+THC.US,D,19940314,000000,45.96,46.32,45.32,45.32,197925,0
+THC.US,D,19940315,000000,45.32,45.96,45.32,45.64,120750,0
+THC.US,D,19940316,000000,45.64,46.32,45.32,45.32,209138,0
+THC.US,D,19940317,000000,45.32,45.64,44.64,45.64,292313,0
+THC.US,D,19940318,000000,45.64,46.32,45.32,45.96,259163,0
+THC.US,D,19940321,000000,45.64,46.64,45.32,46.64,109875,0
+THC.US,D,19940322,000000,46.64,46.64,45.96,45.96,154238,0
+THC.US,D,19940323,000000,45.96,46.32,45.96,45.96,254175,0
+THC.US,D,19940324,000000,45.96,46.32,45.32,45.32,133238,0
+THC.US,D,19940325,000000,45.64,46.96,45.64,45.96,260550,0
+THC.US,D,19940328,000000,45.96,46.32,44.64,45.32,331050,0
+THC.US,D,19940329,000000,45.32,45.64,43.32,43.64,371325,0
+THC.US,D,19940330,000000,43.32,43.96,41.32,43.96,288975,0
+THC.US,D,19940331,000000,42.96,43.32,40.96,42.96,323138,0
+THC.US,D,19940404,000000,41.64,42.32,40.96,42.32,211725,0
+THC.US,D,19940405,000000,43.32,43.96,42.32,42.96,388875,0
+THC.US,D,19940406,000000,43.32,43.32,42.32,42.64,430275,0
+THC.US,D,19940407,000000,42.64,42.64,41.64,41.64,239288,0
+THC.US,D,19940408,000000,41.32,41.64,40.64,41.32,174788,0
+THC.US,D,19940411,000000,41.32,41.96,41.32,41.96,60825,0
+THC.US,D,19940412,000000,41.96,42.32,40,40.64,129525,0
+THC.US,D,19940413,000000,40.96,42.32,40.64,41.96,145313,0
+THC.US,D,19940414,000000,44.64,46.96,44.32,44.96,2951175,0
+THC.US,D,19940415,000000,45.32,45.64,44.32,44.32,475313,0
+THC.US,D,19940418,000000,44.32,44.64,42.96,42.96,147413,0
+THC.US,D,19940419,000000,43.32,43.64,41.64,41.96,166950,0
+THC.US,D,19940420,000000,42.32,42.32,40.32,41.64,447150,0
+THC.US,D,19940421,000000,42.64,43.64,42.32,43.32,514013,0
+THC.US,D,19940422,000000,42.96,43.32,42.64,42.96,218250,0
+THC.US,D,19940425,000000,43.32,43.32,42.64,43.32,236363,0
+THC.US,D,19940426,000000,42.96,44.32,42.64,44.32,613500,0
+THC.US,D,19940428,000000,43.64,45.64,43.32,45.64,486263,0
+THC.US,D,19940429,000000,45.64,46.64,44.96,45.64,796913,0
+THC.US,D,19940502,000000,45.32,46.64,44.64,46.32,295725,0
+THC.US,D,19940503,000000,45.96,47.64,45.64,47.64,384825,0
+THC.US,D,19940504,000000,47.96,48.32,46.32,46.96,346988,0
+THC.US,D,19940505,000000,45.64,46.96,45.64,46.32,308963,0
+THC.US,D,19940506,000000,45.32,46.32,45.32,45.96,148200,0
+THC.US,D,19940509,000000,45.64,46.96,45.32,45.96,158588,0
+THC.US,D,19940510,000000,46.64,46.96,45.64,45.96,115088,0
+THC.US,D,19940511,000000,45.96,45.96,44.64,45.32,146813,0
+THC.US,D,19940512,000000,44.96,45.64,44.64,44.96,215588,0
+THC.US,D,19940513,000000,44.64,45.64,44.64,45.32,217463,0
+THC.US,D,19940516,000000,44.96,44.96,42.96,43.96,281663,0
+THC.US,D,19940517,000000,43.32,43.64,42.64,42.96,181463,0
+THC.US,D,19940518,000000,43.32,44.96,43.32,44.64,133763,0
+THC.US,D,19940519,000000,43.96,44.96,43.96,44.64,160763,0
+THC.US,D,19940520,000000,43.64,44.32,43.32,43.96,126338,0
+THC.US,D,19940523,000000,43.32,43.96,42.96,43.32,183488,0
+THC.US,D,19940524,000000,43.32,44.32,43.32,43.32,121125,0
+THC.US,D,19940525,000000,43.64,45.96,43.32,45.64,288638,0
+THC.US,D,19940526,000000,45.64,46.64,44.96,45.64,314325,0
+THC.US,D,19940527,000000,45.32,45.32,43.96,44.64,441863,0
+THC.US,D,19940531,000000,43.96,44.64,43.64,43.64,105150,0
+THC.US,D,19940601,000000,43.64,43.96,42.32,43.32,343388,0
+THC.US,D,19940602,000000,43.96,44.32,43.64,43.96,146138,0
+THC.US,D,19940603,000000,43.64,44.64,42.96,44.32,260063,0
+THC.US,D,19940606,000000,44.64,44.96,43.96,44.32,166688,0
+THC.US,D,19940607,000000,43.96,45.64,43.96,44.64,170625,0
+THC.US,D,19940608,000000,44.64,44.96,44.32,44.32,136538,0
+THC.US,D,19940609,000000,43.96,44.32,43.32,43.64,165000,0
+THC.US,D,19940610,000000,43.64,44.32,43.64,43.64,57113,0
+THC.US,D,19940613,000000,43.64,43.96,43.32,43.64,75525,0
+THC.US,D,19940614,000000,43.64,44.64,43.64,44.32,212475,0
+THC.US,D,19940615,000000,44.32,44.64,43.96,43.96,115200,0
+THC.US,D,19940616,000000,43.32,44.64,43.32,44.64,76800,0
+THC.US,D,19940617,000000,44.64,44.64,42.96,42.96,231525,0
+THC.US,D,19940620,000000,43.32,43.32,42.32,42.96,195525,0
+THC.US,D,19940621,000000,42.96,43.32,41.96,42.96,274913,0
+THC.US,D,19940622,000000,43.32,43.32,42.32,42.32,134438,0
+THC.US,D,19940623,000000,42.32,42.32,40.96,40.96,362025,0
+THC.US,D,19940624,000000,40.32,40.96,39.32,40,290888,0
+THC.US,D,19940627,000000,39.32,40.64,39.32,40,96075,0
+THC.US,D,19940628,000000,41.32,42.32,40.32,41.32,280463,0
+THC.US,D,19940629,000000,43.96,43.96,42.32,42.32,166763,0
+THC.US,D,19940630,000000,42.32,43.32,41.64,41.64,212663,0
+THC.US,D,19940701,000000,41.96,43.32,41.96,42.64,182100,0
+THC.US,D,19940705,000000,42.96,44.96,42.64,44.64,190463,0
+THC.US,D,19940706,000000,44.96,45.32,43.96,43.96,117938,0
+THC.US,D,19940707,000000,44.32,44.96,43.32,44.64,65325,0
+THC.US,D,19940708,000000,43.96,44.96,43.96,43.96,82238,0
+THC.US,D,19940711,000000,44.32,44.32,42.96,44.32,122288,0
+THC.US,D,19940712,000000,44.32,44.32,42.64,43.96,181613,0
+THC.US,D,19940713,000000,43.96,43.96,43.32,43.32,89775,0
+THC.US,D,19940714,000000,43.64,44.96,43.64,44.32,302475,0
+THC.US,D,19940715,000000,44.64,44.64,43.64,43.96,226838,0
+THC.US,D,19940718,000000,43.96,44.64,43.64,44.32,134888,0
+THC.US,D,19940719,000000,44.32,44.32,42.64,42.96,362138,0
+THC.US,D,19940720,000000,43.32,44.64,42.96,43.64,642188,0
+THC.US,D,19940721,000000,43.96,43.96,42.96,43.64,238913,0
+THC.US,D,19940722,000000,43.96,44.32,43.64,43.64,182550,0
+THC.US,D,19940725,000000,43.64,44.32,43.64,43.96,83175,0
+THC.US,D,19940726,000000,43.96,43.96,43.32,43.64,117038,0
+THC.US,D,19940727,000000,43.64,43.96,43.32,43.64,120638,0
+THC.US,D,19940728,000000,43.96,44.96,43.64,44.96,332063,0
+THC.US,D,19940729,000000,44.64,45.32,44.32,45.32,420000,0
+THC.US,D,19940801,000000,45.32,45.96,45.32,45.96,265163,0
+THC.US,D,19940802,000000,45.32,45.64,43.96,44.32,128813,0
+THC.US,D,19940803,000000,44.64,47.96,44.32,46.64,678413,0
+THC.US,D,19940804,000000,46.96,48.64,46.96,47.32,1011825,0
+THC.US,D,19940805,000000,46.96,49.96,46.96,48.64,729188,0
+THC.US,D,19940808,000000,48.32,48.64,47.96,48.32,288225,0
+THC.US,D,19940809,000000,47.96,47.96,47.32,47.64,108488,0
+THC.US,D,19940810,000000,47.96,48.96,47.32,48.64,150188,0
+THC.US,D,19940811,000000,48.96,49.32,48.32,48.64,168075,0
+THC.US,D,19940812,000000,48.32,48.96,48.32,48.64,97650,0
+THC.US,D,19940815,000000,48.96,49.64,48.64,48.96,64875,0
+THC.US,D,19940816,000000,48.96,50.64,48.64,50.64,194063,0
+THC.US,D,19940817,000000,50.64,50.64,48.96,49.32,212025,0
+THC.US,D,19940818,000000,48.96,49.32,48.64,48.96,461325,0
+THC.US,D,19940819,000000,49.32,49.64,47.64,48.96,348225,0
+THC.US,D,19940822,000000,47.64,47.96,46.64,47.64,292838,0
+THC.US,D,19940823,000000,47.96,48.64,47.64,48.32,151238,0
+THC.US,D,19940824,000000,48.32,48.32,47.64,48.32,222750,0
+THC.US,D,19940825,000000,47.96,48.32,47.64,47.96,123563,0
+THC.US,D,19940826,000000,47.96,48.96,47.96,48.64,186563,0
+THC.US,D,19940829,000000,48.96,49.96,48.64,48.96,146138,0
+THC.US,D,19940830,000000,48.64,49.32,48.64,48.96,94688,0
+THC.US,D,19940831,000000,48.96,48.96,46.64,48.64,177075,0
+THC.US,D,19940901,000000,48.64,51.96,47.96,51.96,506775,0
+THC.US,D,19940902,000000,50.96,51.96,50.32,50.96,565088,0
+THC.US,D,19940906,000000,50.96,50.96,49.96,49.96,153338,0
+THC.US,D,19940907,000000,49.96,50.32,49.32,49.96,164663,0
+THC.US,D,19940908,000000,49.96,51.32,49.64,51.32,268988,0
+THC.US,D,19940909,000000,50.64,50.64,49.32,50.32,257625,0
+THC.US,D,19940912,000000,50.32,50.64,49.64,49.96,130650,0
+THC.US,D,19940913,000000,49.96,50.32,48.96,49.96,132975,0
+THC.US,D,19940914,000000,50.32,51.32,49.32,50.96,443288,0
+THC.US,D,19940915,000000,50.96,51.32,50.64,51.32,154350,0
+THC.US,D,19940916,000000,49.96,50.64,49.64,50.64,211425,0
+THC.US,D,19940919,000000,50.32,50.64,49.32,49.96,191888,0
+THC.US,D,19940920,000000,45.96,48.64,45.64,47.32,1103775,0
+THC.US,D,19940921,000000,48.96,49.32,46.64,47.64,552600,0
+THC.US,D,19940922,000000,47.32,48.96,46.96,48.32,339788,0
+THC.US,D,19940923,000000,48.64,48.96,47.32,47.32,200813,0
+THC.US,D,19940926,000000,47.64,47.64,45.96,46.96,132075,0
+THC.US,D,19940927,000000,46.96,47.32,44.64,45.64,711263,0
+THC.US,D,19940928,000000,45.32,45.96,44.32,44.96,980400,0
+THC.US,D,19940929,000000,44.64,44.96,43.64,43.96,909113,0
+THC.US,D,19940930,000000,43.96,46.32,43.64,45.64,970913,0
+THC.US,D,19941003,000000,45.96,47.96,45.32,47.96,551138,0
+THC.US,D,19941004,000000,47.64,47.64,44.96,45.32,723975,0
+THC.US,D,19941005,000000,44.64,44.64,42.32,43.96,934538,0
+THC.US,D,19941006,000000,45.32,45.64,43.96,44.32,595575,0
+THC.US,D,19941007,000000,44.64,44.64,43.32,43.64,437925,0
+THC.US,D,19941010,000000,43.64,43.96,43.32,43.32,302513,0
+THC.US,D,19941011,000000,41.64,41.96,40.32,41.64,2967975,0
+THC.US,D,19941012,000000,41.64,42.64,40.96,41.32,1484963,0
+THC.US,D,19941013,000000,41.32,41.64,39.64,40.32,1211625,0
+THC.US,D,19941014,000000,40.32,40.64,40,40.64,405713,0
+THC.US,D,19941017,000000,40.64,40.96,40.32,40.32,339675,0
+THC.US,D,19941018,000000,40,40.32,38,38.64,1202963,0
+THC.US,D,19941019,000000,38.64,39,37.64,38.64,991050,0
+THC.US,D,19941020,000000,38.64,39,37.32,37.32,552750,0
+THC.US,D,19941021,000000,37.64,37.64,37,37,342938,0
+THC.US,D,19941024,000000,37.32,38,37,37.64,376500,0
+THC.US,D,19941025,000000,37.64,40,37.32,40,441638,0
+THC.US,D,19941026,000000,39.64,40,38.32,38.32,215475,0
+THC.US,D,19941027,000000,38.64,38.64,38,38,155550,0
+THC.US,D,19941028,000000,38,38.32,37.32,37.64,436688,0
+THC.US,D,19941031,000000,38,39,37.32,38.64,326625,0
+THC.US,D,19941101,000000,38.64,38.64,38,38,280913,0
+THC.US,D,19941102,000000,38.32,38.32,37.64,38,356475,0
+THC.US,D,19941103,000000,37.64,38.32,37.64,38.32,243150,0
+THC.US,D,19941104,000000,38.32,38.64,38,38.32,202575,0
+THC.US,D,19941107,000000,38,39.32,38,39,341025,0
+THC.US,D,19941108,000000,39,39.32,38.32,38.32,191888,0
+THC.US,D,19941109,000000,38.64,39.32,38.64,38.64,264338,0
+THC.US,D,19941110,000000,38.64,39.32,38,38,520050,0
+THC.US,D,19941111,000000,38,38,37.32,37.64,157388,0
+THC.US,D,19941114,000000,37.32,37.64,37,37.32,212325,0
+THC.US,D,19941115,000000,37.32,38.32,37.32,38.32,444375,0
+THC.US,D,19941116,000000,38,38.64,37.64,38,311475,0
+THC.US,D,19941117,000000,38.32,38.32,37.64,37.64,238275,0
+THC.US,D,19941118,000000,38,39,38,38.64,521775,0
+THC.US,D,19941121,000000,38.64,39,38,38,290775,0
+THC.US,D,19941122,000000,38.32,38.32,38,38,503850,0
+THC.US,D,19941123,000000,38,38,35,36.64,519150,0
+THC.US,D,19941125,000000,36.64,36.64,36.32,36.32,73913,0
+THC.US,D,19941128,000000,36.64,37,36.32,36.64,176588,0
+THC.US,D,19941129,000000,36.64,37.32,36.32,37,188025,0
+THC.US,D,19941130,000000,37.32,38,37,37.64,143175,0
+THC.US,D,19941201,000000,37.64,37.64,37,37,157500,0
+THC.US,D,19941202,000000,37,37,36,36.64,169650,0
+THC.US,D,19941205,000000,36.64,36.64,36,36.32,102863,0
+THC.US,D,19941206,000000,36,36.64,36,36,267900,0
+THC.US,D,19941207,000000,36,36.32,35,35,188775,0
+THC.US,D,19941208,000000,35,35,33.32,33.32,258488,0
+THC.US,D,19941209,000000,33.64,34.32,33.32,34,201300,0
+THC.US,D,19941212,000000,34.32,34.64,33.64,34.32,208350,0
+THC.US,D,19941213,000000,34.64,34.64,34,34.64,182550,0
+THC.US,D,19941214,000000,34.64,35,34.32,35,182888,0
+THC.US,D,19941215,000000,35,35.64,34.64,35.64,100425,0
+THC.US,D,19941216,000000,36.64,37,36,36,328988,0
+THC.US,D,19941219,000000,36,36.64,36,36,134588,0
+THC.US,D,19941220,000000,36,36,35.32,35.64,124275,0
+THC.US,D,19941221,000000,36,36.64,35.64,36.64,243563,0
+THC.US,D,19941222,000000,36.64,37.64,36.32,37.64,281663,0
+THC.US,D,19941223,000000,37.64,38,37,37,100200,0
+THC.US,D,19941227,000000,37,37.64,37,37.32,95475,0
+THC.US,D,19941228,000000,37.32,37.64,36.64,37,159750,0
+THC.US,D,19941229,000000,36.64,37.32,35.64,37.32,162975,0
+THC.US,D,19941230,000000,37,37.64,36.64,37.64,113363,0
+THC.US,D,19950103,000000,37.64,39.32,37.32,39.32,192788,0
+THC.US,D,19950104,000000,39,40,38.64,39.64,262688,0
+THC.US,D,19950105,000000,39,39,37.32,38.32,517875,0
+THC.US,D,19950106,000000,38.32,38.32,37.32,37.64,174263,0
+THC.US,D,19950109,000000,37.64,38.64,37.64,38.32,198863,0
+THC.US,D,19950110,000000,38.32,38.64,38,38,116438,0
+THC.US,D,19950111,000000,38,38.64,37.32,37.64,175275,0
+THC.US,D,19950112,000000,37.32,38,37,37,89400,0
+THC.US,D,19950113,000000,37.32,37.64,37,37,127463,0
+THC.US,D,19950116,000000,37.32,37.64,37,37.64,77588,0
+THC.US,D,19950117,000000,37.64,37.64,37,37,157425,0
+THC.US,D,19950118,000000,37.32,37.64,37,37.32,315525,0
+THC.US,D,19950119,000000,37.32,37.64,36.64,37.32,131888,0
+THC.US,D,19950120,000000,37.32,37.32,37,37,127613,0
+THC.US,D,19950123,000000,36.64,37,36.64,37,124538,0
+THC.US,D,19950124,000000,37,37.32,37,37,131813,0
+THC.US,D,19950125,000000,37,37.32,36.64,36.64,180300,0
+THC.US,D,19950126,000000,37.32,38.32,37,37.32,208125,0
+THC.US,D,19950127,000000,37.64,37.64,37,37.32,232725,0
+THC.US,D,19950130,000000,38,39,38,38.64,331988,0
+THC.US,D,19950131,000000,39,39,38.32,39,260700,0
+THC.US,D,19950201,000000,39,41.32,38.64,41.32,472988,0
+THC.US,D,19950202,000000,41.32,42.32,41.32,41.96,356438,0
+THC.US,D,19950203,000000,41.96,42.64,41.64,41.96,208838,0
+THC.US,D,19950206,000000,41.64,42.32,40.96,41.32,393938,0
+THC.US,D,19950207,000000,41.64,41.64,40.96,41.32,177525,0
+THC.US,D,19950208,000000,41.32,41.96,41.32,41.96,107138,0
+THC.US,D,19950209,000000,41.64,41.96,41.32,41.32,124163,0
+THC.US,D,19950210,000000,41.64,41.64,41.32,41.64,227700,0
+THC.US,D,19950213,000000,41.64,41.64,40.96,41.32,110025,0
+THC.US,D,19950214,000000,41.32,41.64,40.64,41.32,94988,0
+THC.US,D,19950215,000000,41.32,41.32,40.64,40.96,111375,0
+THC.US,D,19950216,000000,40.96,40.96,39.64,40.32,119588,0
+THC.US,D,19950217,000000,40.32,40.32,39.64,40,59850,0
+THC.US,D,19950221,000000,40,40,39.64,40,91800,0
+THC.US,D,19950222,000000,40,40,38.64,39.64,240863,0
+THC.US,D,19950223,000000,40,41.32,40,40.64,240938,0
+THC.US,D,19950224,000000,40.64,41.64,40.64,41.64,121950,0
+THC.US,D,19950227,000000,41.32,41.64,40,40,128625,0
+THC.US,D,19950228,000000,40,41.32,40,41.32,131025,0
+THC.US,D,19950301,000000,41.32,41.64,40.64,41.64,398850,0
+THC.US,D,19950302,000000,43.32,43.32,41.96,42.32,793313,0
+THC.US,D,19950303,000000,41.64,41.64,40.64,40.64,278213,0
+THC.US,D,19950306,000000,38.64,40.32,38.64,39.64,245850,0
+THC.US,D,19950307,000000,39.64,41.32,39.32,40.32,415388,0
+THC.US,D,19950308,000000,40,40.64,40,40.32,67725,0
+THC.US,D,19950309,000000,40,40.32,39.32,40,81413,0
+THC.US,D,19950310,000000,40,40,39.32,39.64,107888,0
+THC.US,D,19950313,000000,39.64,40,39.64,40,65138,0
+THC.US,D,19950314,000000,40,40.48,39.64,39.64,116400,0
+THC.US,D,19950315,000000,40,40.64,39.64,40.32,109050,0
+THC.US,D,19950316,000000,40,41.64,40,41.64,982988,0
+THC.US,D,19950317,000000,41.64,43.32,40.96,42.96,692063,0
+THC.US,D,19950320,000000,42.96,44.32,42.96,43.96,609075,0
+THC.US,D,19950321,000000,42.64,44.32,42.64,43.96,522675,0
+THC.US,D,19950322,000000,43.64,44.32,43.32,43.96,301313,0
+THC.US,D,19950323,000000,43.32,43.64,43.32,43.64,186675,0
+THC.US,D,19950324,000000,43.64,44.32,43.32,43.64,329438,0
+THC.US,D,19950327,000000,43.64,43.64,43.32,43.32,157013,0
+THC.US,D,19950328,000000,43.32,44.32,43.32,43.96,284963,0
+THC.US,D,19950329,000000,43.96,44.32,42.96,43.32,241988,0
+THC.US,D,19950330,000000,43.64,43.96,42.96,43.32,145350,0
+THC.US,D,19950331,000000,42.64,42.96,40,42.64,198788,0
+THC.US,D,19950403,000000,42.32,42.64,41.64,41.96,411375,0
+THC.US,D,19950404,000000,41.96,42.64,41.64,42.32,247763,0
+THC.US,D,19950405,000000,42.32,42.96,41.96,42.96,550313,0
+THC.US,D,19950406,000000,42.96,43.96,42.32,43.64,337800,0
+THC.US,D,19950407,000000,44.64,44.64,43.96,44.32,1375350,0
+THC.US,D,19950410,000000,44.64,45.64,44.32,45.32,908888,0
+THC.US,D,19950411,000000,44.96,45.64,44.96,45.32,230663,0
+THC.US,D,19950412,000000,44.32,45.32,44.32,45.32,191325,0
+THC.US,D,19950413,000000,44.96,45.32,44.64,44.96,204638,0
+THC.US,D,19950417,000000,45.32,45.32,44.32,44.64,215288,0
+THC.US,D,19950418,000000,44.32,44.64,42.96,44.32,182138,0
+THC.US,D,19950419,000000,44.64,44.64,41.64,43.32,286425,0
+THC.US,D,19950420,000000,42.64,42.64,41.64,42.32,367500,0
+THC.US,D,19950421,000000,41.96,42.64,41.32,42.32,531938,0
+THC.US,D,19950424,000000,43.32,44.32,42.96,44.32,306600,0
+THC.US,D,19950425,000000,44.32,44.64,43.64,43.96,188588,0
+THC.US,D,19950426,000000,43.96,44.96,43.96,44.96,391388,0
+THC.US,D,19950427,000000,44.64,45.32,44.64,44.96,688388,0
+THC.US,D,19950428,000000,44.96,45.64,44.32,45.32,264788,0
+THC.US,D,19950501,000000,45.32,46.32,44.96,46.32,220988,0
+THC.US,D,19950502,000000,46.32,47.64,44.96,45.96,230925,0
+THC.US,D,19950503,000000,45.96,46.96,45.64,45.96,758025,0
+THC.US,D,19950504,000000,45.64,46.96,45.32,46.64,748125,0
+THC.US,D,19950505,000000,46.96,46.96,45.64,45.96,278925,0
+THC.US,D,19950508,000000,45.64,45.64,44.32,44.96,278138,0
+THC.US,D,19950509,000000,44.96,45.32,44.64,45.32,149363,0
+THC.US,D,19950510,000000,44.96,45.32,44.64,45.32,358838,0
+THC.US,D,19950511,000000,45.32,45.32,44.32,44.64,216263,0
+THC.US,D,19950512,000000,44.96,45.32,44.64,44.64,222675,0
+THC.US,D,19950515,000000,44.96,45.64,44.64,45.32,290063,0
+THC.US,D,19950516,000000,45.32,45.32,43.96,43.96,124575,0
+THC.US,D,19950517,000000,44.32,44.32,43.32,44.32,222788,0
+THC.US,D,19950518,000000,44.32,44.32,43.64,44.32,296175,0
+THC.US,D,19950519,000000,44.32,44.32,43.64,43.96,156413,0
+THC.US,D,19950522,000000,43.96,43.96,42.64,42.64,161100,0
+THC.US,D,19950523,000000,42.96,43.96,42.64,43.32,230438,0
+THC.US,D,19950524,000000,43.64,43.96,43.32,43.32,211088,0
+THC.US,D,19950525,000000,43.64,43.96,43.32,43.96,276975,0
+THC.US,D,19950526,000000,43.64,43.64,43.32,43.64,73313,0
+THC.US,D,19950530,000000,43.64,43.64,42.96,43.64,110138,0
+THC.US,D,19950531,000000,43.64,44.32,42.96,44.32,117263,0
+THC.US,D,19950601,000000,43.96,44.32,43.64,43.96,209288,0
+THC.US,D,19950602,000000,43.96,44.32,43.64,43.96,214875,0
+THC.US,D,19950605,000000,43.96,44.64,43.96,44.64,119025,0
+THC.US,D,19950606,000000,44.32,44.96,44.32,44.64,326850,0
+THC.US,D,19950607,000000,44.96,45.32,44.64,44.64,436350,0
+THC.US,D,19950608,000000,44.64,44.96,44.32,44.64,82163,0
+THC.US,D,19950609,000000,44.64,44.96,44.64,44.64,195788,0
+THC.US,D,19950612,000000,39.64,40.64,38.64,40.32,1808363,0
+THC.US,D,19950613,000000,40.32,40.64,40,40.32,504900,0
+THC.US,D,19950614,000000,40.64,40.64,40,40.64,604050,0
+THC.US,D,19950615,000000,40.64,40.64,40,40.32,1029675,0
+THC.US,D,19950616,000000,40.64,40.64,40,40.64,519825,0
+THC.US,D,19950619,000000,40.32,40.32,39.64,39.64,318075,0
+THC.US,D,19950620,000000,39.64,40.32,39.32,39.64,650250,0
+THC.US,D,19950621,000000,39.64,40.32,38.64,40,858525,0
+THC.US,D,19950622,000000,40,40.32,39.64,40.32,559988,0
+THC.US,D,19950623,000000,40.32,40.64,39,39.32,478050,0
+THC.US,D,19950626,000000,39.64,39.64,39,39,223875,0
+THC.US,D,19950627,000000,39,39.32,36.32,37,448163,0
+THC.US,D,19950628,000000,37.32,38.32,35.64,37.32,622913,0
+THC.US,D,19950629,000000,37.64,38,37,37.64,311025,0
+THC.US,D,19950630,000000,37.64,38.32,37.64,38.32,127800,0
+THC.US,D,19950703,000000,38.32,38.64,38,38.64,34988,0
+THC.US,D,19950705,000000,38.32,38.32,37.64,38,196313,0
+THC.US,D,19950706,000000,38.64,38.64,37.64,38,211913,0
+THC.US,D,19950707,000000,38,39,37.32,39,171488,0
+THC.US,D,19950710,000000,39.32,39.32,37.32,37.64,573038,0
+THC.US,D,19950711,000000,37.64,38.64,37.32,38.64,233738,0
+THC.US,D,19950712,000000,38.64,39,38,38,117938,0
+THC.US,D,19950713,000000,38.32,38.64,38,38.64,413025,0
+THC.US,D,19950714,000000,38.64,39.32,38.32,39.32,215700,0
+THC.US,D,19950717,000000,39.32,39.64,38.64,39.32,317738,0
+THC.US,D,19950718,000000,39,39.32,37.32,38,274575,0
+THC.US,D,19950719,000000,38,39.32,38,39,280500,0
+THC.US,D,19950720,000000,39,40.64,39,40.64,304538,0
+THC.US,D,19950721,000000,40,40.32,39.32,39.64,249563,0
+THC.US,D,19950724,000000,39.32,40,38.64,39.32,120338,0
+THC.US,D,19950725,000000,39.64,40.64,39.64,40.64,150938,0
+THC.US,D,19950726,000000,40.64,40.64,38.64,40,351375,0
+THC.US,D,19950727,000000,40,41.64,40,40.32,234900,0
+THC.US,D,19950728,000000,40.64,40.64,40,40,229500,0
+THC.US,D,19950731,000000,40.32,40.64,40,40.64,173850,0
+THC.US,D,19950801,000000,40.64,40.64,40,40.64,191925,0
+THC.US,D,19950802,000000,40.96,41.32,40,40.32,156975,0
+THC.US,D,19950803,000000,40.32,40.96,40,40.96,98738,0
+THC.US,D,19950804,000000,41.32,41.32,40.32,40.32,58313,0
+THC.US,D,19950807,000000,40.64,40.64,40,40,98250,0
+THC.US,D,19950808,000000,40.96,40.96,40.32,40.64,106875,0
+THC.US,D,19950809,000000,40.64,40.96,39.64,39.64,79838,0
+THC.US,D,19950810,000000,39.64,40,39.32,39.64,125963,0
+THC.US,D,19950811,000000,39.64,39.64,39,39.32,158400,0
+THC.US,D,19950814,000000,39.64,40,39.32,40,185588,0
+THC.US,D,19950815,000000,39.64,40.64,39.64,40.64,151463,0
+THC.US,D,19950816,000000,40.64,40.64,39.64,39.64,174488,0
+THC.US,D,19950817,000000,39.64,40.32,38.64,40,305175,0
+THC.US,D,19950818,000000,40,40,39.64,39.64,101813,0
+THC.US,D,19950821,000000,40,40.96,40,40.64,145875,0
+THC.US,D,19950822,000000,40.96,41.32,40.64,40.64,103838,0
+THC.US,D,19950823,000000,40.96,41.32,40,40.32,60713,0
+THC.US,D,19950824,000000,40.32,41.64,40.32,41.64,409613,0
+THC.US,D,19950825,000000,41.64,41.96,41.32,41.64,204938,0
+THC.US,D,19950828,000000,41.64,41.96,40.96,41.32,211538,0
+THC.US,D,19950829,000000,40.96,43.64,40.96,42.64,227775,0
+THC.US,D,19950830,000000,42.64,42.64,40.96,41.64,118538,0
+THC.US,D,19950831,000000,41.32,42.64,41.32,42.64,68813,0
+THC.US,D,19950901,000000,41.96,43.64,41.64,42.64,99188,0
+THC.US,D,19950905,000000,42.96,43.96,42.64,43.64,59438,0
+THC.US,D,19950906,000000,43.32,43.96,42.96,43.64,93113,0
+THC.US,D,19950907,000000,43.64,43.64,42.96,42.96,169163,0
+THC.US,D,19950908,000000,43.32,44.32,42.96,43.96,118575,0
+THC.US,D,19950911,000000,43.96,43.96,43.64,43.64,140513,0
+THC.US,D,19950912,000000,43.96,44.32,43.64,44.32,112275,0
+THC.US,D,19950913,000000,44.32,44.64,43.96,44.32,73913,0
+THC.US,D,19950914,000000,44.64,44.64,43.96,44.32,216900,0
+THC.US,D,19950915,000000,44.64,44.64,43.96,44.32,127200,0
+THC.US,D,19950918,000000,43.96,44.96,43.32,44.96,205763,0
+THC.US,D,19950919,000000,44.64,44.64,43.32,43.64,88800,0
+THC.US,D,19950920,000000,43.64,44.96,43.64,44.96,262238,0
+THC.US,D,19950921,000000,45.32,45.32,43.64,44.32,164175,0
+THC.US,D,19950922,000000,43.96,44.32,43.32,43.96,118538,0
+THC.US,D,19950925,000000,43.96,44.96,43.32,43.32,184725,0
+THC.US,D,19950926,000000,43.32,44.64,43.32,44.64,296888,0
+THC.US,D,19950927,000000,44.32,45.64,44.32,45.32,621788,0
+THC.US,D,19950928,000000,45.96,46.96,45.32,46.32,356775,0
+THC.US,D,19950929,000000,46.32,46.96,46.32,46.64,247238,0
+THC.US,D,19951002,000000,46.64,47.64,46.32,46.96,375638,0
+THC.US,D,19951003,000000,46.32,46.64,45.96,46.32,195113,0
+THC.US,D,19951004,000000,46.64,46.96,45.96,46.32,170138,0
+THC.US,D,19951005,000000,45.96,46.32,45.64,45.96,226875,0
+THC.US,D,19951006,000000,46.32,46.96,45.64,46.64,145500,0
+THC.US,D,19951009,000000,46.32,46.64,45.64,46.64,128025,0
+THC.US,D,19951010,000000,46.32,46.32,45.64,46.32,133613,0
+THC.US,D,19951011,000000,45.64,46.32,45.32,45.64,46688,0
+THC.US,D,19951012,000000,45.96,46.32,45.64,45.96,187013,0
+THC.US,D,19951013,000000,46.32,46.96,45.96,46.96,135188,0
+THC.US,D,19951016,000000,47.32,47.32,46.64,46.64,138113,0
+THC.US,D,19951017,000000,46.32,46.64,45.96,45.96,114413,0
+THC.US,D,19951018,000000,45.96,46.64,45.64,45.64,159488,0
+THC.US,D,19951019,000000,45.96,47.32,45.64,46.96,265988,0
+THC.US,D,19951020,000000,46.64,47.32,46.32,47.32,327225,0
+THC.US,D,19951023,000000,47.32,48.64,46.64,47.96,250275,0
+THC.US,D,19951024,000000,47.96,48.64,47.32,47.96,422700,0
+THC.US,D,19951025,000000,47.96,47.96,46.96,47.64,91800,0
+THC.US,D,19951026,000000,46.96,47.64,46.96,47.32,222600,0
+THC.US,D,19951027,000000,47.32,47.32,46.64,46.96,208538,0
+THC.US,D,19951030,000000,46.96,47.96,46.64,47.96,181013,0
+THC.US,D,19951031,000000,47.64,47.96,47.32,47.64,114150,0
+THC.US,D,19951101,000000,47.32,47.64,46.96,47.32,359663,0
+THC.US,D,19951102,000000,45.64,47.64,45.64,47.32,174675,0
+THC.US,D,19951103,000000,47.64,48.96,47.64,48.64,346013,0
+THC.US,D,19951106,000000,48.32,49.32,47.96,49.32,317925,0
+THC.US,D,19951107,000000,48.64,48.96,48.48,48.96,107138,0
+THC.US,D,19951108,000000,48.64,48.96,48.32,48.96,174525,0
+THC.US,D,19951109,000000,48.32,49.32,48.32,48.96,190575,0
+THC.US,D,19951110,000000,48.32,48.64,47.64,47.64,111375,0
+THC.US,D,19951113,000000,47.96,47.96,46.96,47.64,57863,0
+THC.US,D,19951114,000000,47.64,47.64,46.64,47.32,112125,0
+THC.US,D,19951115,000000,46.96,46.96,46.32,46.32,144188,0
+THC.US,D,19951116,000000,46.64,47.64,46.64,47.32,208238,0
+THC.US,D,19951117,000000,47.32,48.64,47.32,48.32,336413,0
+THC.US,D,19951120,000000,48.32,48.32,47.32,47.64,205763,0
+THC.US,D,19951121,000000,47.32,47.64,46.32,46.32,82238,0
+THC.US,D,19951122,000000,46.32,47.96,45.96,47.64,119250,0
+THC.US,D,19951124,000000,47.96,47.96,46.96,46.96,25913,0
+THC.US,D,19951127,000000,47.32,47.64,46.64,47.64,101625,0
+THC.US,D,19951128,000000,46.96,47.64,46.32,47.64,86100,0
+THC.US,D,19951129,000000,47.64,47.64,47.32,47.64,97800,0
+THC.US,D,19951130,000000,47.64,48.32,47.32,47.64,176100,0
+THC.US,D,19951201,000000,47.96,48.96,47.64,48.64,385463,0
+THC.US,D,19951204,000000,48.64,48.96,48.32,48.32,217763,0
+THC.US,D,19951205,000000,48.32,48.64,47.96,48.32,746850,0
+THC.US,D,19951206,000000,48.32,48.64,47.96,48.64,352950,0
+THC.US,D,19951207,000000,48.32,49.32,48.32,49.32,444863,0
+THC.US,D,19951208,000000,49.32,49.64,48.96,49.64,156638,0
+THC.US,D,19951211,000000,49.64,51.32,49.64,50.96,497438,0
+THC.US,D,19951212,000000,50.64,50.96,50.32,50.96,278550,0
+THC.US,D,19951213,000000,50.64,51.64,50.32,51.64,285600,0
+THC.US,D,19951214,000000,51.64,52.64,51.32,51.96,344813,0
+THC.US,D,19951215,000000,51.64,51.64,50.64,50.64,311700,0
+THC.US,D,19951218,000000,51.32,51.32,49.32,49.64,263925,0
+THC.US,D,19951219,000000,48.96,50.96,48.32,50.64,387975,0
+THC.US,D,19951220,000000,50.64,52.32,50.32,51.64,327000,0
+THC.US,D,19951221,000000,51.64,53.32,51.64,51.96,406500,0
+THC.US,D,19951222,000000,51.64,53.32,51.64,53.32,189150,0
+THC.US,D,19951226,000000,52.96,53.64,52.96,53.64,125850,0
+THC.US,D,19951227,000000,52.96,53.96,52.96,53.64,98888,0
+THC.US,D,19951228,000000,52.32,54.96,52.32,54.64,278663,0
+THC.US,D,19951229,000000,54.32,55.32,54.32,54.96,129225,0
+THC.US,D,19960102,000000,54.32,54.96,52.96,53.96,331388,0
+THC.US,D,19960103,000000,53.96,54.64,53.32,53.96,448763,0
+THC.US,D,19960104,000000,53.64,54.32,52.96,53.32,565050,0
+THC.US,D,19960105,000000,52.96,53.64,52.64,52.96,248888,0
+THC.US,D,19960108,000000,52.32,53.32,52.32,53.32,32063,0
+THC.US,D,19960109,000000,53.32,54.64,52.96,53.64,909150,0
+THC.US,D,19960110,000000,53.32,55.32,53.32,55.32,1368788,0
+THC.US,D,19960111,000000,55.32,55.64,54.32,55.32,402975,0
+THC.US,D,19960112,000000,54.96,55.64,54.64,55.64,266700,0
+THC.US,D,19960115,000000,55.32,56.32,55.32,55.96,540900,0
+THC.US,D,19960116,000000,55.32,55.96,54.96,55.32,347775,0
+THC.US,D,19960117,000000,55.32,56.32,54.64,54.96,643350,0
+THC.US,D,19960118,000000,55.32,57.32,55.32,56.32,1163400,0
+THC.US,D,19960119,000000,56.32,57.32,55.96,57.32,542475,0
+THC.US,D,19960122,000000,57.64,57.64,55.64,55.64,236100,0
+THC.US,D,19960123,000000,54.96,55.96,54.64,55.64,469575,0
+THC.US,D,19960124,000000,55.32,56.96,55.32,56.96,412800,0
+THC.US,D,19960125,000000,56.32,57.32,56.32,57.32,251775,0
+THC.US,D,19960126,000000,56.96,56.96,55.96,56.64,145350,0
+THC.US,D,19960129,000000,56.64,56.64,55.96,56.64,132413,0
+THC.US,D,19960130,000000,56.32,56.96,55.64,56.64,267038,0
+THC.US,D,19960131,000000,56.64,56.96,56.32,56.96,286800,0
+THC.US,D,19960201,000000,56.64,57.32,56.64,57.32,180638,0
+THC.US,D,19960202,000000,57.32,57.64,56.64,56.96,265763,0
+THC.US,D,19960205,000000,56.96,57.32,56.32,57.32,144450,0
+THC.US,D,19960206,000000,57.32,58.64,57.32,58.32,317325,0
+THC.US,D,19960207,000000,57.64,58.32,56.32,58.32,99150,0
+THC.US,D,19960208,000000,57.96,59.64,57.64,59.32,258225,0
+THC.US,D,19960209,000000,58.96,59.96,58.96,59.64,494663,0
+THC.US,D,19960212,000000,59.64,59.96,58.64,59.32,630825,0
+THC.US,D,19960213,000000,58.64,58.96,57.96,58.64,169913,0
+THC.US,D,19960214,000000,58.64,58.64,55.32,56.64,373688,0
+THC.US,D,19960215,000000,56.64,57.32,55.32,55.96,288150,0
+THC.US,D,19960216,000000,55.64,55.96,53.32,55.32,286500,0
+THC.US,D,19960220,000000,53.96,55.32,53.96,54.96,228375,0
+THC.US,D,19960221,000000,54.96,57.32,54.32,56.64,665025,0
+THC.US,D,19960222,000000,56.64,57.96,55.96,57.96,529425,0
+THC.US,D,19960223,000000,57.96,58.96,57.96,58.64,525375,0
+THC.US,D,19960226,000000,58.32,58.64,57.96,57.96,301200,0
+THC.US,D,19960227,000000,58.32,58.96,57.64,58.64,808725,0
+THC.US,D,19960228,000000,58.64,59.32,58.32,58.64,1026675,0
+THC.US,D,19960229,000000,58.64,59.64,58.64,58.64,398513,0
+THC.US,D,19960301,000000,59.64,59.96,58.64,58.96,337200,0
+THC.US,D,19960304,000000,58.64,58.96,57.96,58.64,228788,0
+THC.US,D,19960305,000000,58.64,58.96,57.96,58.32,191250,0
+THC.US,D,19960306,000000,58.32,58.64,57.96,58.32,416513,0
+THC.US,D,19960307,000000,58.32,58.64,57.96,58.64,270413,0
+THC.US,D,19960308,000000,56.96,58.32,54.96,54.96,332250,0
+THC.US,D,19960311,000000,53.96,56.32,53.64,56.32,216525,0
+THC.US,D,19960312,000000,55.64,56.32,54.32,54.96,155063,0
+THC.US,D,19960313,000000,55.64,57.32,55.64,56.96,489713,0
+THC.US,D,19960314,000000,56.96,57.32,55.64,55.64,436838,0
+THC.US,D,19960315,000000,55.96,55.96,53.96,54.32,409988,0
+THC.US,D,19960318,000000,54.64,55.96,54.64,54.64,242288,0
+THC.US,D,19960319,000000,54.96,54.96,54.32,54.64,288075,0
+THC.US,D,19960320,000000,54.64,54.96,54.32,54.64,286350,0
+THC.US,D,19960321,000000,54.64,55.64,54.32,55.64,450863,0
+THC.US,D,19960322,000000,55.96,56.64,54.96,55.96,430388,0
+THC.US,D,19960325,000000,56.32,56.32,54.64,55.32,89700,0
+THC.US,D,19960326,000000,55.32,55.64,53.96,55.32,382350,0
+THC.US,D,19960327,000000,55.32,55.32,52.64,53.64,590775,0
+THC.US,D,19960328,000000,55.96,56.96,55.32,56.32,522938,0
+THC.US,D,19960329,000000,56.32,56.96,55.64,55.96,217800,0
+THC.US,D,19960401,000000,56.96,56.96,55.32,55.96,157763,0
+THC.US,D,19960402,000000,56.32,56.32,54.96,55.32,230175,0
+THC.US,D,19960403,000000,55.32,55.64,54.96,55.64,264900,0
+THC.US,D,19960404,000000,55.32,55.64,54.96,55.32,181350,0
+THC.US,D,19960408,000000,54.64,54.64,53.64,53.96,114563,0
+THC.US,D,19960409,000000,54.64,54.96,53.96,54.32,161138,0
+THC.US,D,19960410,000000,55.96,56.64,55.32,55.32,541088,0
+THC.US,D,19960411,000000,55.32,55.64,53.32,53.96,172088,0
+THC.US,D,19960412,000000,53.96,54.32,53.64,53.96,162600,0
+THC.US,D,19960415,000000,54.96,54.96,53.64,54.64,146250,0
+THC.US,D,19960416,000000,54.96,55.64,54.96,55.32,121988,0
+THC.US,D,19960417,000000,55.64,55.64,53.96,54.32,132300,0
+THC.US,D,19960418,000000,54.32,55.64,53.64,55.32,223425,0
+THC.US,D,19960419,000000,55.64,55.96,53.96,54.32,180788,0
+THC.US,D,19960422,000000,54.32,54.64,53.96,54.32,175313,0
+THC.US,D,19960423,000000,54.64,55.96,54.32,55.96,262275,0
+THC.US,D,19960424,000000,56.96,57.32,55.96,56.64,351788,0
+THC.US,D,19960425,000000,56.96,57.96,55.96,55.96,228638,0
+THC.US,D,19960426,000000,55.32,55.96,54.64,55.32,169050,0
+THC.US,D,19960429,000000,55.32,55.64,54.64,54.64,210638,0
+THC.US,D,19960430,000000,54.64,55.32,54.32,54.64,188325,0
+THC.US,D,19960501,000000,54.32,54.96,54.32,54.8,172763,0
+THC.US,D,19960502,000000,54.64,54.64,51.96,51.96,1065488,0
+THC.US,D,19960503,000000,51.96,52.96,50.64,51.64,632025,0
+THC.US,D,19960506,000000,51.64,51.64,48.32,48.96,901350,0
+THC.US,D,19960507,000000,51.32,52.96,50.32,52.32,805838,0
+THC.US,D,19960508,000000,51.64,51.96,49.96,50.64,788250,0
+THC.US,D,19960509,000000,50.96,51.96,50.32,50.96,474225,0
+THC.US,D,19960510,000000,51.64,53.64,51.32,53.32,369525,0
+THC.US,D,19960513,000000,54.64,54.64,53.32,53.96,256013,0
+THC.US,D,19960514,000000,54.64,55.32,53.32,53.64,289163,0
+THC.US,D,19960515,000000,54.32,54.96,53.64,54.96,263100,0
+THC.US,D,19960516,000000,54.64,55.32,53.96,54.32,263063,0
+THC.US,D,19960517,000000,54.96,55.96,54.32,55.96,265313,0
+THC.US,D,19960520,000000,55.96,55.96,54.96,55.64,176138,0
+THC.US,D,19960521,000000,55.64,56.32,55.32,55.96,316688,0
+THC.US,D,19960522,000000,55.96,57.32,55.64,56.64,259163,0
+THC.US,D,19960523,000000,57.32,58.64,56.96,57.32,423863,0
+THC.US,D,19960524,000000,57.32,58.32,57.32,58.32,247313,0
+THC.US,D,19960528,000000,58.32,58.64,56.64,56.96,162263,0
+THC.US,D,19960529,000000,57.64,58.96,57.64,58.32,291488,0
+THC.US,D,19960530,000000,58.32,58.64,57.32,57.96,322988,0
+THC.US,D,19960531,000000,57.96,57.96,56.64,57.32,190013,0
+THC.US,D,19960603,000000,57.32,57.64,56.64,57.64,124088,0
+THC.US,D,19960604,000000,57.64,58.32,57.32,57.64,300338,0
+THC.US,D,19960605,000000,57.96,59.64,57.64,58.64,281250,0
+THC.US,D,19960606,000000,58.64,59.32,58.32,59.32,229013,0
+THC.US,D,19960607,000000,58.32,58.96,57.96,58.64,186000,0
+THC.US,D,19960610,000000,56.96,59.96,56.96,59.64,155288,0
+THC.US,D,19960611,000000,59.32,59.96,58.96,59.32,244613,0
+THC.US,D,19960612,000000,59.96,59.96,59.32,59.64,82238,0
+THC.US,D,19960613,000000,59.64,60.32,58.96,59.32,182250,0
+THC.US,D,19960614,000000,59.64,59.96,58.96,59.96,118950,0
+THC.US,D,19960617,000000,59.64,59.96,58.64,58.64,111975,0
+THC.US,D,19960618,000000,58.64,58.64,56.96,57.96,217313,0
+THC.US,D,19960619,000000,57.64,57.64,56.32,56.64,158325,0
+THC.US,D,19960620,000000,56.96,57.32,54.32,55.32,357338,0
+THC.US,D,19960621,000000,55.32,56.64,54.32,56.64,596363,0
+THC.US,D,19960624,000000,56.96,57.96,56.64,57.32,85238,0
+THC.US,D,19960625,000000,57.64,57.64,55.96,56.32,119213,0
+THC.US,D,19960626,000000,56.32,56.96,55.32,56.32,137925,0
+THC.US,D,19960627,000000,56.32,57.32,55.96,56.64,232800,0
+THC.US,D,19960628,000000,56.96,56.96,55.64,56.96,290288,0
+THC.US,D,19960701,000000,56.64,57.64,55.32,55.32,281213,0
+THC.US,D,19960702,000000,55.96,55.96,53.96,55.32,580500,0
+THC.US,D,19960703,000000,55.32,56.96,55.32,56.64,204338,0
+THC.US,D,19960705,000000,55.64,55.96,55.32,55.64,77888,0
+THC.US,D,19960708,000000,55.32,55.96,54.64,55.96,236100,0
+THC.US,D,19960709,000000,56.64,56.96,55.32,56.64,209588,0
+THC.US,D,19960710,000000,56.64,56.96,54.96,55.64,180563,0
+THC.US,D,19960711,000000,55.64,55.64,51.64,51.96,421913,0
+THC.US,D,19960712,000000,52.64,52.64,50.64,52.64,236400,0
+THC.US,D,19960715,000000,52.32,52.64,49.64,50.32,193875,0
+THC.US,D,19960716,000000,50.64,52.32,49.32,51.64,199613,0
+THC.US,D,19960717,000000,53.64,53.64,52.32,52.64,180150,0
+THC.US,D,19960718,000000,52.96,53.32,52.32,53.32,226725,0
+THC.US,D,19960719,000000,52.64,52.96,51.64,51.96,201150,0
+THC.US,D,19960722,000000,51.64,52.32,50.32,50.64,90825,0
+THC.US,D,19960723,000000,50.96,52.32,50.96,51.64,109650,0
+THC.US,D,19960724,000000,49.96,51.64,49.64,51.64,339263,0
+THC.US,D,19960725,000000,51.96,52.32,51.32,51.32,302025,0
+THC.US,D,19960726,000000,50.96,51.64,50.96,51.32,177900,0
+THC.US,D,19960729,000000,51.64,51.96,50.64,50.96,101850,0
+THC.US,D,19960730,000000,51.64,51.64,49.96,50.32,230550,0
+THC.US,D,19960731,000000,50.32,51.64,49.96,51.64,334088,0
+THC.US,D,19960801,000000,51.64,52.96,51.64,52.96,173663,0
+THC.US,D,19960802,000000,51.32,53.64,51.32,53.64,397538,0
+THC.US,D,19960805,000000,52.64,53.96,52.64,53.64,418763,0
+THC.US,D,19960806,000000,52.96,53.64,52.96,53.32,299400,0
+THC.US,D,19960807,000000,52.64,54.96,52.64,54.64,362213,0
+THC.US,D,19960808,000000,54.64,55.64,54.32,54.96,248963,0
+THC.US,D,19960809,000000,54.96,56.96,54.64,55.96,256613,0
+THC.US,D,19960812,000000,55.96,56.64,55.32,56.32,152400,0
+THC.US,D,19960813,000000,56.32,56.96,56.32,56.64,138900,0
+THC.US,D,19960814,000000,56.32,57.96,56.32,57.96,173138,0
+THC.US,D,19960815,000000,57.96,58.64,57.64,57.64,166838,0
+THC.US,D,19960816,000000,57.64,58.32,57.64,57.96,97725,0
+THC.US,D,19960819,000000,58.32,58.32,57.32,57.96,72038,0
+THC.US,D,19960820,000000,57.96,58.32,56.96,57.96,67125,0
+THC.US,D,19960821,000000,57.64,58.32,56.96,58.32,82538,0
+THC.US,D,19960822,000000,57.96,58.12,57.32,57.32,137775,0
+THC.US,D,19960823,000000,56.96,58.32,56.96,58.32,120525,0
+THC.US,D,19960826,000000,57.96,58.64,57.96,58.64,193763,0
+THC.US,D,19960827,000000,58.32,58.64,57.64,58.64,86625,0
+THC.US,D,19960828,000000,57.96,58.32,56.96,56.96,68963,0
+THC.US,D,19960829,000000,56.32,57.32,55.96,57.32,123863,0
+THC.US,D,19960830,000000,56.64,56.64,55.32,55.96,91013,0
+THC.US,D,19960903,000000,55.32,57.64,54.64,57.32,115800,0
+THC.US,D,19960904,000000,56.64,57.64,55.96,57.64,160275,0
+THC.US,D,19960905,000000,56.96,57.32,56.32,56.64,77138,0
+THC.US,D,19960906,000000,56.96,57.96,56.64,57.96,94013,0
+THC.US,D,19960909,000000,57.96,60.32,57.96,60.32,239925,0
+THC.US,D,19960910,000000,59.96,60.32,58.96,59.64,154688,0
+THC.US,D,19960911,000000,59.32,59.96,58.64,59.96,118838,0
+THC.US,D,19960912,000000,59.96,60.96,59.64,60.64,92025,0
+THC.US,D,19960913,000000,60.96,61.96,60.32,60.96,239850,0
+THC.US,D,19960916,000000,60.96,61.64,59.96,59.96,241163,0
+THC.US,D,19960917,000000,59.96,59.96,57.96,58.64,467550,0
+THC.US,D,19960918,000000,58.64,58.64,57.32,58.32,183563,0
+THC.US,D,19960919,000000,58.64,58.64,57.64,57.64,329175,0
+THC.US,D,19960920,000000,57.96,58.64,57.96,58.32,325200,0
+THC.US,D,19960923,000000,57.96,59.64,57.64,59.64,142838,0
+THC.US,D,19960924,000000,59.64,60.64,58.96,60.32,186600,0
+THC.US,D,19960925,000000,60.64,60.96,59.96,60.64,175388,0
+THC.US,D,19960926,000000,59.96,60.32,58.64,60.32,538313,0
+THC.US,D,19960927,000000,60.64,60.96,60.32,60.64,162750,0
+THC.US,D,19960930,000000,60.64,60.64,58.96,59.32,181688,0
+THC.US,D,19961001,000000,58.32,58.64,55.64,56.96,305400,0
+THC.US,D,19961002,000000,57.64,58.32,57.32,57.96,188588,0
+THC.US,D,19961003,000000,57.96,57.96,55.96,56.32,202088,0
+THC.US,D,19961004,000000,56.96,57.96,56.64,57.32,418388,0
+THC.US,D,19961007,000000,57.32,57.32,56.32,56.96,246075,0
+THC.US,D,19961008,000000,56.64,56.96,56.32,56.64,171375,0
+THC.US,D,19961009,000000,57.32,57.32,55.96,56.32,133988,0
+THC.US,D,19961010,000000,55.96,57.32,55.96,57.32,222263,0
+THC.US,D,19961011,000000,56.96,58.64,56.96,57.96,111975,0
+THC.US,D,19961014,000000,57.64,58.64,57.64,57.96,121050,0
+THC.US,D,19961015,000000,58.32,58.64,57.64,58.32,149475,0
+THC.US,D,19961016,000000,58.32,58.96,57.96,58.96,138000,0
+THC.US,D,19961017,000000,56.96,57.64,54.96,56.64,1428113,0
+THC.US,D,19961018,000000,56.96,56.96,55.64,56.64,848363,0
+THC.US,D,19961021,000000,56.64,56.64,55.32,55.64,514463,0
+THC.US,D,19961022,000000,55.64,55.64,54.64,54.96,471188,0
+THC.US,D,19961023,000000,54.96,55.64,54.32,54.96,345525,0
+THC.US,D,19961024,000000,54.64,56.64,54.64,56.32,601725,0
+THC.US,D,19961025,000000,56.32,56.32,54.64,54.96,295013,0
+THC.US,D,19961028,000000,54.32,54.96,54.32,54.64,245663,0
+THC.US,D,19961029,000000,54.64,56.32,54.64,56.32,525638,0
+THC.US,D,19961030,000000,56.32,56.32,55.64,56.32,327263,0
+THC.US,D,19961031,000000,55.96,56.32,55.32,55.64,226500,0
+THC.US,D,19961101,000000,55.64,56.64,55.64,56.32,310875,0
+THC.US,D,19961104,000000,55.96,56.96,55.96,56.64,472163,0
+THC.US,D,19961105,000000,56.32,56.64,55.64,55.64,212288,0
+THC.US,D,19961106,000000,55.64,58.32,55.64,57.96,741750,0
+THC.US,D,19961107,000000,57.64,58.32,57.32,58.32,164363,0
+THC.US,D,19961108,000000,58.32,58.32,57.64,57.96,116063,0
+THC.US,D,19961111,000000,57.96,57.96,57.32,57.64,187650,0
+THC.US,D,19961112,000000,56.96,58.96,56.96,58.96,373050,0
+THC.US,D,19961113,000000,58.96,58.96,57.96,58.64,222150,0
+THC.US,D,19961114,000000,58.64,58.96,58.32,58.96,82988,0
+THC.US,D,19961115,000000,59.32,61.32,58.64,59.96,207863,0
+THC.US,D,19961118,000000,59.96,61.32,59.64,61.32,194475,0
+THC.US,D,19961119,000000,60.96,61.32,60.32,60.64,312563,0
+THC.US,D,19961120,000000,60.64,60.96,60.32,60.64,262088,0
+THC.US,D,19961121,000000,60.96,60.96,60.32,60.64,184163,0
+THC.US,D,19961122,000000,60.32,60.64,59.64,59.64,168450,0
+THC.US,D,19961125,000000,59.64,59.96,59.32,59.68,358725,0
+THC.US,D,19961126,000000,59.32,60.32,58.96,59.64,422438,0
+THC.US,D,19961127,000000,59.32,59.64,59.32,59.64,73763,0
+THC.US,D,19961129,000000,59.64,59.64,59.32,59.64,27338,0
+THC.US,D,19961202,000000,59.32,59.64,58.64,59.48,205388,0
+THC.US,D,19961203,000000,59.64,60.32,59.32,59.96,212625,0
+THC.US,D,19961204,000000,59.64,60.32,59.12,59.96,84038,0
+THC.US,D,19961205,000000,60.32,63.32,59.96,62.32,337088,0
+THC.US,D,19961206,000000,60.96,62.32,59.96,61.96,247500,0
+THC.US,D,19961209,000000,62.32,62.96,61.32,61.96,350213,0
+THC.US,D,19961210,000000,62.32,62.32,60.32,60.64,489150,0
+THC.US,D,19961211,000000,59.96,59.96,58.96,59.64,84563,0
+THC.US,D,19961212,000000,59.32,59.64,59.32,59.64,496500,0
+THC.US,D,19961213,000000,59.32,60.32,58.96,60.32,243038,0
+THC.US,D,19961216,000000,60.32,60.64,58.64,59.32,215738,0
+THC.US,D,19961217,000000,59.32,59.64,58.32,58.8,262838,0
+THC.US,D,19961218,000000,58.64,58.96,57.64,57.64,201225,0
+THC.US,D,19961219,000000,57.96,57.96,57.32,57.64,264863,0
+THC.US,D,19961220,000000,58.32,58.32,57.64,57.64,303750,0
+THC.US,D,19961223,000000,57.96,57.96,57.64,57.96,335700,0
+THC.US,D,19961224,000000,57.96,58.32,57.64,58.32,84488,0
+THC.US,D,19961226,000000,58.64,58.64,57.96,57.96,122888,0
+THC.US,D,19961227,000000,58.64,58.64,57.64,57.96,158813,0
+THC.US,D,19961230,000000,58.64,58.64,57.96,58.32,138525,0
+THC.US,D,19961231,000000,57.96,58.32,57.96,58.32,163350,0
+THC.US,D,19970102,000000,58.32,58.32,56.96,57.64,296250,0
+THC.US,D,19970103,000000,56.96,57.96,56.96,57.64,495563,0
+THC.US,D,19970106,000000,57.96,59.64,57.96,58.96,378000,0
+THC.US,D,19970107,000000,58.96,60.64,58.32,59.96,477300,0
+THC.US,D,19970108,000000,61.32,63.64,61.32,61.96,702413,0
+THC.US,D,19970109,000000,62.32,63.32,61.96,62.64,506850,0
+THC.US,D,19970110,000000,62.64,64.96,62.64,64.96,593288,0
+THC.US,D,19970113,000000,64.96,65.96,64.64,65.96,552300,0
+THC.US,D,19970114,000000,65.32,66.64,65.32,66.64,744675,0
+THC.US,D,19970115,000000,66.64,66.64,66.32,66.64,284325,0
+THC.US,D,19970116,000000,66.64,66.64,64.64,64.96,338175,0
+THC.US,D,19970117,000000,64.96,65.64,64.64,64.96,209175,0
+THC.US,D,19970120,000000,64.96,65.96,64.96,65.32,247838,0
+THC.US,D,19970121,000000,65.64,66.32,64.96,66.32,309150,0
+THC.US,D,19970122,000000,66.32,67.96,66.32,66.96,685725,0
+THC.US,D,19970123,000000,67.32,67.32,65.64,66.32,464513,0
+THC.US,D,19970124,000000,66.32,66.32,63.64,63.64,271388,0
+THC.US,D,19970127,000000,64.64,66.32,64.32,64.64,500625,0
+THC.US,D,19970128,000000,65.96,66.96,65.32,65.96,877463,0
+THC.US,D,19970129,000000,66.32,67.64,66.32,67.32,1783125,0
+THC.US,D,19970130,000000,67.32,70.28,66.96,70.28,890700,0
+THC.US,D,19970131,000000,69.96,71.96,69.64,71.28,831675,0
+THC.US,D,19970203,000000,71.96,71.96,70.28,70.96,369038,0
+THC.US,D,19970204,000000,70.64,70.64,68.32,68.96,369450,0
+THC.US,D,19970205,000000,69.32,69.64,67.96,69.32,736425,0
+THC.US,D,19970206,000000,68.96,68.96,67.64,68.64,669375,0
+THC.US,D,19970207,000000,68.64,69.32,67.96,69.32,998025,0
+THC.US,D,19970210,000000,69.64,70.96,69.32,70.96,593888,0
+THC.US,D,19970211,000000,70.96,72.28,70.96,71.28,467700,0
+THC.US,D,19970212,000000,71.64,74.96,71.28,74.64,746475,0
+THC.US,D,19970213,000000,74.64,76.96,73.96,75.96,587175,0
+THC.US,D,19970214,000000,75.28,75.64,73.96,74.64,427950,0
+THC.US,D,19970218,000000,74.64,74.64,73.64,74.64,198975,0
+THC.US,D,19970219,000000,74.28,75.64,73.96,74.28,454575,0
+THC.US,D,19970220,000000,73.64,74.28,73.28,73.96,350513,0
+THC.US,D,19970221,000000,73.64,75.64,73.28,74.96,424613,0
+THC.US,D,19970224,000000,74.28,75.64,74.28,75.28,517913,0
+THC.US,D,19970225,000000,75.64,75.64,73.96,74.28,193125,0
+THC.US,D,19970226,000000,73.64,73.96,72.64,73.28,193913,0
+THC.US,D,19970227,000000,72.64,74.28,72.28,72.28,332963,0
+THC.US,D,19970228,000000,72.64,72.96,71.96,72.28,354038,0
+THC.US,D,19970303,000000,71.96,71.96,71.28,71.96,183713,0
+THC.US,D,19970304,000000,72.28,72.64,71.64,71.96,341363,0
+THC.US,D,19970305,000000,71.28,72.64,70.96,72.64,220913,0
+THC.US,D,19970306,000000,72.64,72.64,71.28,72.28,364238,0
+THC.US,D,19970307,000000,72.28,74.64,72.28,74.28,199275,0
+THC.US,D,19970310,000000,74.28,75.64,74.28,75.64,339338,0
+THC.US,D,19970311,000000,75.64,76.96,75.28,76.96,297938,0
+THC.US,D,19970312,000000,76.96,76.96,74.96,75.96,295875,0
+THC.US,D,19970313,000000,76.28,76.64,75.64,76.64,265800,0
+THC.US,D,19970314,000000,76.28,78.96,76.28,78.28,595163,0
+THC.US,D,19970317,000000,77.64,77.64,75.64,76.64,531863,0
+THC.US,D,19970318,000000,76.64,77.28,73.96,74.64,262463,0
+THC.US,D,19970319,000000,73.64,74.64,71.64,72.64,320625,0
+THC.US,D,19970320,000000,72.64,72.96,69.32,71.64,313313,0
+THC.US,D,19970321,000000,72.28,72.28,69.32,70.64,417600,0
+THC.US,D,19970324,000000,70.64,71.64,70.28,71.28,365063,0
+THC.US,D,19970325,000000,71.28,72.96,70.64,72.64,401250,0
+THC.US,D,19970326,000000,72.64,72.96,71.28,71.96,309713,0
+THC.US,D,19970327,000000,71.96,71.96,69.96,69.96,212588,0
+THC.US,D,19970331,000000,69.96,69.96,64.32,65.32,644888,0
+THC.US,D,19970401,000000,64.96,66.64,64.32,64.64,547800,0
+THC.US,D,19970402,000000,64.64,67.32,64.32,66.64,452850,0
+THC.US,D,19970403,000000,66.64,69.96,66.64,69.96,412088,0
+THC.US,D,19970404,000000,68.64,75.64,68.64,72.96,542625,0
+THC.US,D,19970407,000000,74.28,74.28,71.28,71.96,342675,0
+THC.US,D,19970408,000000,71.64,72.28,68.96,69.32,341288,0
+THC.US,D,19970409,000000,69.96,69.96,68.64,69.32,158700,0
+THC.US,D,19970410,000000,68.64,68.96,68.32,68.64,289013,0
+THC.US,D,19970411,000000,67.32,67.32,63.96,63.96,351038,0
+THC.US,D,19970414,000000,63.32,63.64,61.96,63.32,368850,0
+THC.US,D,19970415,000000,65.32,65.64,64.32,65.32,308438,0
+THC.US,D,19970416,000000,64.96,67.96,64.64,67.64,242513,0
+THC.US,D,19970417,000000,67.32,69.64,67.32,68.96,409163,0
+THC.US,D,19970418,000000,69.96,70.64,69.32,69.32,999975,0
+THC.US,D,19970421,000000,69.64,69.64,67.64,68.64,414900,0
+THC.US,D,19970422,000000,69.32,70.28,68.64,70.28,189788,0
+THC.US,D,19970423,000000,69.64,71.64,69.64,71.64,334388,0
+THC.US,D,19970424,000000,70.96,71.28,69.64,71.28,443363,0
+THC.US,D,19970425,000000,70.96,71.28,68.64,70.64,378300,0
+THC.US,D,19970428,000000,70.28,70.64,67.32,68.32,616688,0
+THC.US,D,19970429,000000,69.96,69.96,67.96,68.64,357338,0
+THC.US,D,19970430,000000,68.64,69.96,68.32,69.32,918938,0
+THC.US,D,19970501,000000,69.32,69.64,68.64,69.32,133238,0
+THC.US,D,19970502,000000,69.32,69.32,68.32,69.32,220500,0
+THC.US,D,19970505,000000,69.32,70.96,68.96,69.96,293925,0
+THC.US,D,19970506,000000,70.28,71.64,68.96,69.64,405000,0
+THC.US,D,19970507,000000,69.96,71.64,69.96,70.96,361350,0
+THC.US,D,19970508,000000,70.28,71.96,69.64,70.96,280688,0
+THC.US,D,19970509,000000,71.28,71.96,70.28,70.28,224663,0
+THC.US,D,19970512,000000,70.64,70.96,70.28,70.64,196875,0
+THC.US,D,19970513,000000,70.96,72.64,70.64,72.64,346538,0
+THC.US,D,19970514,000000,72.64,73.28,70.64,71.28,289800,0
+THC.US,D,19970515,000000,71.28,71.28,69.96,70.64,154538,0
+THC.US,D,19970516,000000,70.96,72.28,69.64,70.28,396713,0
+THC.US,D,19970519,000000,70.28,71.96,70.28,71.96,178613,0
+THC.US,D,19970520,000000,71.28,73.28,70.96,72.64,265013,0
+THC.US,D,19970521,000000,72.96,73.28,71.64,71.64,199763,0
+THC.US,D,19970522,000000,72.64,72.96,71.96,72.28,178163,0
+THC.US,D,19970523,000000,72.28,73.96,71.64,73.96,264825,0
+THC.US,D,19970527,000000,73.28,74.64,72.96,74.64,201188,0
+THC.US,D,19970528,000000,73.96,74.28,73.28,73.96,118163,0
+THC.US,D,19970529,000000,73.64,73.96,72.64,73.28,249600,0
+THC.US,D,19970530,000000,71.28,73.28,71.28,73.28,138188,0
+THC.US,D,19970602,000000,72.96,73.64,72.64,72.64,131700,0
+THC.US,D,19970603,000000,72.96,74.28,71.64,74.28,394163,0
+THC.US,D,19970604,000000,73.96,76.64,73.96,75.96,310613,0
+THC.US,D,19970605,000000,75.96,76.96,75.96,76.64,176025,0
+THC.US,D,19970606,000000,75.96,78.64,75.96,77.96,225975,0
+THC.US,D,19970609,000000,77.28,78.28,77.28,77.96,112688,0
+THC.US,D,19970610,000000,77.28,77.64,76.28,76.28,283425,0
+THC.US,D,19970611,000000,75.96,75.96,73.28,73.64,378413,0
+THC.US,D,19970612,000000,74.28,76.28,74.28,75.64,310725,0
+THC.US,D,19970613,000000,75.96,77.28,75.28,75.28,160125,0
+THC.US,D,19970616,000000,75.28,75.96,74.64,75.96,237938,0
+THC.US,D,19970617,000000,75.64,77.28,75.28,76.28,202688,0
+THC.US,D,19970618,000000,76.64,77.28,74.28,77.28,300563,0
+THC.US,D,19970619,000000,77.28,79.28,76.96,78.28,330900,0
+THC.US,D,19970620,000000,78.28,78.64,76.96,77.96,297038,0
+THC.US,D,19970623,000000,77.64,79.64,76.64,76.96,307088,0
+THC.US,D,19970624,000000,77.64,78.64,75.28,78.28,199725,0
+THC.US,D,19970625,000000,78.64,78.64,74.96,76.64,302475,0
+THC.US,D,19970626,000000,75.96,77.28,74.64,76.28,128625,0
+THC.US,D,19970627,000000,76.64,77.8,74.64,76.64,177750,0
+THC.US,D,19970630,000000,76.64,78.8,75.48,78.64,197850,0
+THC.US,D,19970701,000000,78.48,79.96,78.28,79.96,244575,0
+THC.US,D,19970702,000000,78.96,79.64,77.28,79.28,164625,0
+THC.US,D,19970703,000000,79.96,80.28,78.96,79.64,94050,0
+THC.US,D,19970707,000000,79.64,79.96,77.48,78.88,218588,0
+THC.US,D,19970708,000000,77.64,79.28,77.64,78.48,183113,0
+THC.US,D,19970709,000000,78.96,79.04,76.64,77.28,111188,0
+THC.US,D,19970710,000000,77.96,78.64,77.28,78.12,142913,0
+THC.US,D,19970711,000000,78.48,79.12,77.64,78.96,175388,0
+THC.US,D,19970714,000000,78.64,79.28,78.28,78.96,144600,0
+THC.US,D,19970715,000000,79.12,79.28,77.96,79.28,270413,0
+THC.US,D,19970716,000000,79.28,80.12,78.64,79.8,286950,0
+THC.US,D,19970717,000000,78.64,78.64,76.64,76.96,192300,0
+THC.US,D,19970718,000000,76.96,76.96,72.8,75.12,649725,0
+THC.US,D,19970721,000000,74.28,74.64,67.96,71.28,1108125,0
+THC.US,D,19970722,000000,71.96,73.28,71.28,73.28,1149263,0
+THC.US,D,19970723,000000,75.28,80.8,75.12,80.28,1039050,0
+THC.US,D,19970724,000000,79.96,80.12,77.64,79.96,545738,0
+THC.US,D,19970725,000000,78.64,83.96,78.64,81.48,736688,0
+THC.US,D,19970728,000000,81.48,81.48,78.12,79.48,256313,0
+THC.US,D,19970729,000000,79.48,82.96,79.12,82.64,546600,0
+THC.US,D,19970730,000000,82.64,83.28,80.12,82.64,465675,0
+THC.US,D,19970731,000000,82.64,82.64,79.28,79.8,550425,0
+THC.US,D,19970801,000000,79.28,79.64,73.96,74.96,733613,0
+THC.US,D,19970804,000000,74.64,75.48,73.96,74.28,597000,0
+THC.US,D,19970805,000000,74.28,74.28,72.64,72.96,1017638,0
+THC.US,D,19970806,000000,73.28,74.64,71.96,72.48,449138,0
+THC.US,D,19970807,000000,72.48,74.96,72.48,74.48,822300,0
+THC.US,D,19970808,000000,72.28,74.48,72.12,72.8,459675,0
+THC.US,D,19970811,000000,72.96,73.64,70.96,72.12,564863,0
+THC.US,D,19970812,000000,71.48,72.28,69.48,69.64,498150,0
+THC.US,D,19970813,000000,70.96,70.96,68.96,69.32,515288,0
+THC.US,D,19970814,000000,70.64,73.96,70.64,73.48,502575,0
+THC.US,D,19970815,000000,73.64,75.12,73.48,73.64,551325,0
+THC.US,D,19970818,000000,74.12,74.64,71.96,73.96,325988,0
+THC.US,D,19970819,000000,73.96,73.96,71.64,71.96,386288,0
+THC.US,D,19970820,000000,71.8,75.8,70.8,75.64,834300,0
+THC.US,D,19970821,000000,75.64,77.28,72.96,73.28,358613,0
+THC.US,D,19970822,000000,73.28,76.12,72.8,76.12,123300,0
+THC.US,D,19970825,000000,75.96,76.28,74.12,75.64,328800,0
+THC.US,D,19970826,000000,74.28,74.96,73.96,74.48,250538,0
+THC.US,D,19970827,000000,75.12,75.96,71.12,73.28,376725,0
+THC.US,D,19970828,000000,72.64,73.28,71.28,72.12,177938,0
+THC.US,D,19970829,000000,71.96,74.48,71.96,72.64,165713,0
+THC.US,D,19970902,000000,72.64,77.12,72.64,75.8,293213,0
+THC.US,D,19970903,000000,75.64,77.12,75.64,76.48,256388,0
+THC.US,D,19970904,000000,76.96,77.96,76.48,77.96,227438,0
+THC.US,D,19970905,000000,77.96,78.64,76.56,76.8,206513,0
+THC.US,D,19970908,000000,78.64,78.64,77.64,77.64,287250,0
+THC.US,D,19970909,000000,76.64,77.96,74.64,77.12,244838,0
+THC.US,D,19970910,000000,76.48,76.64,74.96,74.96,98513,0
+THC.US,D,19970911,000000,74.96,74.96,72.28,72.64,402975,0
+THC.US,D,19970912,000000,71.96,72.28,70.48,72.28,714900,0
+THC.US,D,19970915,000000,72.96,73.8,72.64,73.8,836925,0
+THC.US,D,19970916,000000,73.96,75.64,73.48,73.96,954150,0
+THC.US,D,19970917,000000,73.8,73.96,73.12,73.64,361125,0
+THC.US,D,19970918,000000,73.64,76.28,73.12,75.8,1671600,0
+THC.US,D,19970919,000000,75.96,78.48,75.96,77.8,937875,0
+THC.US,D,19970922,000000,77.8,78.28,76.96,77.64,359175,0
+THC.US,D,19970923,000000,77.48,77.64,74.96,75.8,343125,0
+THC.US,D,19970924,000000,75.48,76.48,74.64,74.96,510338,0
+THC.US,D,19970925,000000,74.8,76.64,74.64,74.96,651413,0
+THC.US,D,19970926,000000,74.96,75.8,74.64,75.12,275963,0
+THC.US,D,19970929,000000,75.12,76.8,75.12,75.8,208763,0
+THC.US,D,19970930,000000,76.12,78.12,75.48,77.64,193425,0
+THC.US,D,19971001,000000,77.96,80.28,77.8,79.64,449250,0
+THC.US,D,19971002,000000,79.64,81.28,79.64,80.48,332813,0
+THC.US,D,19971003,000000,81.12,81.48,79.64,80.96,296925,0
+THC.US,D,19971006,000000,80.48,81.64,80.12,80.48,277913,0
+THC.US,D,19971007,000000,81.12,84.28,81.12,84.12,482213,0
+THC.US,D,19971008,000000,83.8,84.28,82.44,84.12,223350,0
+THC.US,D,19971009,000000,83.44,84.28,83.12,83.8,92213,0
+THC.US,D,19971010,000000,82.64,83.28,81.12,82.8,295725,0
+THC.US,D,19971013,000000,82.64,82.8,81.12,81.48,45263,0
+THC.US,D,19971014,000000,82.64,82.64,80.8,82.12,311175,0
+THC.US,D,19971015,000000,81.28,81.96,80.28,81.64,616688,0
+THC.US,D,19971016,000000,81.48,83.8,81.48,83.28,332775,0
+THC.US,D,19971017,000000,83.44,84.64,82.96,83.96,573225,0
+THC.US,D,19971020,000000,83.96,87.96,83.8,87.28,302063,0
+THC.US,D,19971021,000000,87.44,88.64,85.28,88.28,193500,0
+THC.US,D,19971022,000000,88.28,88.28,85.28,85.44,395513,0
+THC.US,D,19971023,000000,84.64,84.8,81.8,82.8,245063,0
+THC.US,D,19971024,000000,83.64,85.28,81.64,83.28,343125,0
+THC.US,D,19971027,000000,81.28,81.48,75.28,75.28,621263,0
+THC.US,D,19971028,000000,74.64,83.64,73.96,82.8,471563,0
+THC.US,D,19971029,000000,82.8,83.28,79.96,80.48,308363,0
+THC.US,D,19971030,000000,78.64,80.48,78.64,78.8,240525,0
+THC.US,D,19971031,000000,78.96,81.96,78.64,81.48,378525,0
+THC.US,D,19971103,000000,80.28,83.28,80.28,82.44,232463,0
+THC.US,D,19971104,000000,82.12,82.12,79.48,80.48,181688,0
+THC.US,D,19971105,000000,80.28,84.44,79.96,82.96,312975,0
+THC.US,D,19971106,000000,83.12,83.96,81.8,82.96,259050,0
+THC.US,D,19971107,000000,81.96,82.12,79.48,81.28,191925,0
+THC.US,D,19971110,000000,81.28,81.28,78.96,79.8,209138,0
+THC.US,D,19971111,000000,79.64,82.28,79.64,80.48,205613,0
+THC.US,D,19971112,000000,79.28,80.64,77.28,77.96,242775,0
+THC.US,D,19971113,000000,78.64,79.48,77.64,78.28,211950,0
+THC.US,D,19971114,000000,79.28,82.28,78.8,80.96,408188,0
+THC.US,D,19971117,000000,80.96,83.44,80.28,82.8,244425,0
+THC.US,D,19971118,000000,82.44,82.64,81.28,82.12,169238,0
+THC.US,D,19971119,000000,81.48,83.28,81.28,81.96,137588,0
+THC.US,D,19971120,000000,82.28,83.8,81.64,81.64,91913,0
+THC.US,D,19971121,000000,82.28,84.8,81.96,84.12,269663,0
+THC.US,D,19971124,000000,84.28,84.44,81.8,82.12,158213,0
+THC.US,D,19971125,000000,83.44,83.44,80.96,81.48,316088,0
+THC.US,D,19971126,000000,81.8,85.28,81.8,84.64,356213,0
+THC.US,D,19971128,000000,84.96,85.28,84.44,84.44,58988,0
+THC.US,D,19971201,000000,85.28,89.96,84.96,87.96,312713,0
+THC.US,D,19971202,000000,88.28,88.28,86.44,88.12,260663,0
+THC.US,D,19971203,000000,88.12,89.44,87.44,88.44,215700,0
+THC.US,D,19971204,000000,89.28,90.28,88.28,88.64,172463,0
+THC.US,D,19971205,000000,87.96,90.96,87.96,90.96,247500,0
+THC.US,D,19971208,000000,90.28,91.64,89.44,90.28,168413,0
+THC.US,D,19971209,000000,90.8,91.96,89.96,91.8,304088,0
+THC.US,D,19971210,000000,91.96,91.96,89.28,89.64,589050,0
+THC.US,D,19971211,000000,89.64,89.64,86.96,87.96,210038,0
+THC.US,D,19971212,000000,88.12,88.96,86.8,88.12,362438,0
+THC.US,D,19971215,000000,88.12,92.96,88.12,91.8,292913,0
+THC.US,D,19971216,000000,90.64,90.96,89.28,90.8,487575,0
+THC.US,D,19971217,000000,91.12,92.28,89.44,89.44,297150,0
+THC.US,D,19971218,000000,87.96,87.96,84.12,86.64,418200,0
+THC.US,D,19971219,000000,84.96,87.12,80.96,85.44,644813,0
+THC.US,D,19971222,000000,85.12,85.64,84.12,84.64,282675,0
+THC.US,D,19971223,000000,84.64,85.12,83.44,83.64,182363,0
+THC.US,D,19971224,000000,84.64,84.96,83.8,83.96,80588,0
+THC.US,D,19971226,000000,83.96,84.44,82.96,83.96,93450,0
+THC.US,D,19971229,000000,83.96,84.28,82.96,83.28,177000,0
+THC.US,D,19971230,000000,83.28,86.12,82.64,86.12,244613,0
+THC.US,D,19971231,000000,86.12,89.96,85.96,88.28,167288,0
+THC.US,D,19980102,000000,87.96,89.44,86.12,86.64,139950,0
+THC.US,D,19980105,000000,86.28,87.64,85.64,87.64,191250,0
+THC.US,D,19980106,000000,86.96,87.96,86.64,87.8,337763,0
+THC.US,D,19980107,000000,87.28,90.64,86.8,90.12,544275,0
+THC.US,D,19980108,000000,90.12,90.12,86.64,87.28,340875,0
+THC.US,D,19980109,000000,86.8,90.64,86.44,86.8,496950,0
+THC.US,D,19980112,000000,85.96,90.64,85.28,88.96,247800,0
+THC.US,D,19980113,000000,89.64,90.28,88.64,90.28,222225,0
+THC.US,D,19980114,000000,89.64,90.64,87.8,90.28,266588,0
+THC.US,D,19980115,000000,89.96,91.44,89.64,90.96,251588,0
+THC.US,D,19980116,000000,91.28,94.28,91.12,94.28,543225,0
+THC.US,D,19980120,000000,94.12,94.12,92.28,93.28,569925,0
+THC.US,D,19980121,000000,93.12,93.12,91.28,92.64,156300,0
+THC.US,D,19980122,000000,92.64,92.96,89.64,89.64,298575,0
+THC.US,D,19980123,000000,89.44,91.64,88.96,90.28,186225,0
+THC.US,D,19980126,000000,90.96,91.44,89.96,90.96,178050,0
+THC.US,D,19980127,000000,90.28,93.12,90.28,92.12,515100,0
+THC.US,D,19980128,000000,91.8,93.12,90.64,93.12,459263,0
+THC.US,D,19980129,000000,93.12,94.28,92.64,93.64,254663,0
+THC.US,D,19980130,000000,92.96,93.44,91.28,91.96,120450,0
+THC.US,D,19980202,000000,93.28,93.8,92.64,93.8,207600,0
+THC.US,D,19980203,000000,91.96,91.96,90.64,91.44,460950,0
+THC.US,D,19980204,000000,92.28,94.28,91.64,93.44,321263,0
+THC.US,D,19980205,000000,93.64,93.96,91.96,92.44,147038,0
+THC.US,D,19980206,000000,93.12,94.44,93.12,93.44,191100,0
+THC.US,D,19980209,000000,94.12,95.44,92.96,94.64,166013,0
+THC.US,D,19980210,000000,94.8,95.28,94.12,94.96,159038,0
+THC.US,D,19980211,000000,94.64,96.12,94.64,95.8,231713,0
+THC.US,D,19980212,000000,95.28,95.44,94.28,94.64,210638,0
+THC.US,D,19980213,000000,93.96,94.64,90.96,92.28,304500,0
+THC.US,D,19980217,000000,93.28,95.96,93.28,95.44,273750,0
+THC.US,D,19980218,000000,94.96,96.12,94.96,95.64,197513,0
+THC.US,D,19980219,000000,95.8,95.96,94.64,95.8,174413,0
+THC.US,D,19980220,000000,95.96,97.8,95.8,97.6,264225,0
+THC.US,D,19980223,000000,97.28,97.8,96.44,97.44,120713,0
+THC.US,D,19980224,000000,96.8,98.28,96.8,96.96,222600,0
+THC.US,D,19980225,000000,98.6,99.28,97.6,98.28,269700,0
+THC.US,D,19980226,000000,98.44,98.8,97.12,98.6,98025,0
+THC.US,D,19980227,000000,98.96,99.96,98.28,99.44,132975,0
+THC.US,D,19980302,000000,98.8,99.96,96.96,97.96,148313,0
+THC.US,D,19980303,000000,97.28,98.6,96.64,98.6,145538,0
+THC.US,D,19980304,000000,98.6,98.6,94.96,95.96,85838,0
+THC.US,D,19980305,000000,95.8,98.12,95.8,96.12,268688,0
+THC.US,D,19980306,000000,98.6,99.28,96.64,97.96,156900,0
+THC.US,D,19980309,000000,97.96,97.96,95.96,97.44,102038,0
+THC.US,D,19980310,000000,97.44,99.96,97.44,97.8,206100,0
+THC.US,D,19980311,000000,97.8,98.96,95.44,98.28,208988,0
+THC.US,D,19980312,000000,98.28,99.28,97.44,98.44,87600,0
+THC.US,D,19980313,000000,98.6,98.6,96.44,97.12,114188,0
+THC.US,D,19980316,000000,97.28,97.8,95.28,96.44,186225,0
+THC.US,D,19980317,000000,98.28,98.6,96.64,97.12,107363,0
+THC.US,D,19980318,000000,98.28,98.44,97.44,98.28,65813,0
+THC.US,D,19980319,000000,97.6,99.12,97.28,98.8,291375,0
+THC.US,D,19980320,000000,98.8,98.8,97.28,97.8,281325,0
+THC.US,D,19980323,000000,97.44,100.96,97.44,100.12,181875,0
+THC.US,D,19980324,000000,100.12,105.28,100.12,103.96,293850,0
+THC.US,D,19980325,000000,102.96,103.28,100.12,101.28,216000,0
+THC.US,D,19980326,000000,101.28,101.96,100.12,100.96,307313,0
+THC.US,D,19980327,000000,100.8,102.44,99.44,100.96,190688,0
+THC.US,D,19980330,000000,102.6,103.28,99.8,100.12,244088,0
+THC.US,D,19980331,000000,100.12,100.28,96.8,96.8,421725,0
+THC.US,D,19980401,000000,97.12,101.96,96.96,100.28,646425,0
+THC.US,D,19980402,000000,101.6,103.96,100.96,102.6,250200,0
+THC.US,D,19980403,000000,103.28,103.8,100.8,102.12,163613,0
+THC.US,D,19980406,000000,102.28,103.6,101.96,102.44,179963,0
+THC.US,D,19980407,000000,102.8,103.12,100.96,102.12,172725,0
+THC.US,D,19980408,000000,101.96,103.8,100.96,101.96,154725,0
+THC.US,D,19980409,000000,102.44,104.28,100.96,104.28,151613,0
+THC.US,D,19980413,000000,104.6,106.6,102.6,105.6,330113,0
+THC.US,D,19980414,000000,105.8,107.28,104.44,106.28,293213,0
+THC.US,D,19980415,000000,106.28,109.12,105.6,108.8,288975,0
+THC.US,D,19980416,000000,108.28,108.28,105.28,106.8,266963,0
+THC.US,D,19980417,000000,106.8,106.96,104.6,105.44,488925,0
+THC.US,D,19980420,000000,105.44,105.44,104.12,104.8,269850,0
+THC.US,D,19980421,000000,104.6,104.6,102.96,103.96,316538,0
+THC.US,D,19980422,000000,103.96,104.28,103.28,103.96,225375,0
+THC.US,D,19980423,000000,103.6,104.12,101.96,101.96,266325,0
+THC.US,D,19980424,000000,102.96,104.6,102.28,103.28,299213,0
+THC.US,D,19980427,000000,101.6,102.28,98.12,99.44,215850,0
+THC.US,D,19980428,000000,99.96,100.8,97.44,98.6,238425,0
+THC.US,D,19980429,000000,99.28,100.28,98.6,99.28,198900,0
+THC.US,D,19980430,000000,99.96,100.8,99.6,99.8,295688,0
+THC.US,D,19980501,000000,99.8,99.8,98.6,99.28,131175,0
+THC.US,D,19980504,000000,99.6,99.96,98.8,99.44,301500,0
+THC.US,D,19980505,000000,99.28,99.28,97.6,97.96,234713,0
+THC.US,D,19980506,000000,98.6,99.6,97.96,98.28,275775,0
+THC.US,D,19980507,000000,97.96,98.6,97.12,97.28,154500,0
+THC.US,D,19980508,000000,97.6,99.04,96.12,96.8,188025,0
+THC.US,D,19980511,000000,95.96,96.64,94.28,95.28,140213,0
+THC.US,D,19980512,000000,95.96,95.96,94.44,94.8,450900,0
+THC.US,D,19980513,000000,94.96,95.64,94.28,95.12,544238,0
+THC.US,D,19980514,000000,95.28,97.8,94.8,96.12,311850,0
+THC.US,D,19980515,000000,96.8,98.56,96.44,97.6,115388,0
+THC.US,D,19980518,000000,96.96,97.96,95.28,96.28,133125,0
+THC.US,D,19980519,000000,96.96,98.6,96.64,97.28,162150,0
+THC.US,D,19980520,000000,98.6,99.44,97.96,99.44,260850,0
+THC.US,D,19980521,000000,99.96,100.28,98.6,99.6,204375,0
+THC.US,D,19980522,000000,99.6,99.6,96.28,98.28,191738,0
+THC.US,D,19980526,000000,97.6,97.96,94.64,95.96,407250,0
+THC.US,D,19980527,000000,96.44,96.96,92.64,94.12,287138,0
+THC.US,D,19980528,000000,94.44,94.44,92.8,93.28,239813,0
+THC.US,D,19980529,000000,93.28,94.8,92.96,93.28,239625,0
+THC.US,D,19980601,000000,93.64,94.28,92.96,93.28,254325,0
+THC.US,D,19980602,000000,93.64,93.64,90.28,90.44,375150,0
+THC.US,D,19980603,000000,90.44,90.8,78.28,82.64,1629188,0
+THC.US,D,19980604,000000,83.96,85.12,79.96,80.28,2136075,0
+THC.US,D,19980605,000000,81.64,81.96,79.96,80.64,927000,0
+THC.US,D,19980608,000000,80.96,82.12,80.28,81.96,712463,0
+THC.US,D,19980609,000000,82.64,84.2,82.12,83.12,958125,0
+THC.US,D,19980610,000000,82.64,83.28,80.8,81.8,509063,0
+THC.US,D,19980611,000000,81.8,83.8,81.8,82.64,507713,0
+THC.US,D,19980612,000000,83.28,83.64,79.64,80.8,473625,0
+THC.US,D,19980615,000000,78.8,79.64,76.12,76.48,767513,0
+THC.US,D,19980616,000000,77.28,81.28,77.28,80.64,1043325,0
+THC.US,D,19980617,000000,81.96,83.64,81.64,82.96,708450,0
+THC.US,D,19980618,000000,82.64,83.64,81.96,81.96,365513,0
+THC.US,D,19980619,000000,81.96,82.12,78.96,81.12,440588,0
+THC.US,D,19980622,000000,79.64,80.48,79.28,79.64,434475,0
+THC.US,D,19980623,000000,80.64,80.64,79.12,79.8,381713,0
+THC.US,D,19980624,000000,80.96,81.96,79.2,81.12,682500,0
+THC.US,D,19980625,000000,81.96,82.12,79.64,80.8,581138,0
+THC.US,D,19980626,000000,82.96,84.64,80.8,84.28,289613,0
+THC.US,D,19980629,000000,84.96,87.96,84.8,86.28,561638,0
+THC.US,D,19980630,000000,85.96,86.28,81.96,83.28,307200,0
+THC.US,D,19980701,000000,83.8,85.28,82.64,83.96,411113,0
+THC.US,D,19980702,000000,81.12,83.28,78.64,80.28,1065188,0
+THC.US,D,19980706,000000,79.96,79.96,76.64,77.12,759150,0
+THC.US,D,19980707,000000,76.96,77.8,73.12,73.12,1384875,0
+THC.US,D,19980708,000000,74.64,75.48,73.28,75.12,689738,0
+THC.US,D,19980709,000000,74.28,76.8,74.28,75.48,481575,0
+THC.US,D,19980710,000000,76.64,79.64,75.48,78.12,609188,0
+THC.US,D,19980713,000000,77.64,79.28,77.12,78.64,546638,0
+THC.US,D,19980714,000000,78.64,80.12,77.96,78.12,603525,0
+THC.US,D,19980715,000000,78.12,80.28,77.8,78.28,455963,0
+THC.US,D,19980716,000000,77.96,80.12,77.96,79.8,314138,0
+THC.US,D,19980717,000000,79.8,80.48,79.48,80.12,377175,0
+THC.US,D,19980720,000000,80.28,81.28,79.48,81.28,308888,0
+THC.US,D,19980721,000000,81.28,83.8,80.96,82.8,395138,0
+THC.US,D,19980722,000000,82.64,83.8,81.64,82.64,310875,0
+THC.US,D,19980723,000000,83.12,83.28,79.64,79.8,325238,0
+THC.US,D,19980724,000000,80.12,80.96,79.48,80.8,279300,0
+THC.US,D,19980727,000000,81.28,81.28,79.28,79.48,213525,0
+THC.US,D,19980728,000000,79.28,79.28,75.64,75.8,884813,0
+THC.US,D,19980729,000000,78.64,79.48,76.96,77.8,627188,0
+THC.US,D,19980730,000000,79.28,80.8,78.96,80.48,306188,0
+THC.US,D,19980731,000000,79.96,80.64,79.28,79.8,207000,0
+THC.US,D,19980803,000000,79.28,79.96,76.64,76.8,192000,0
+THC.US,D,19980804,000000,77.96,78.12,76.28,76.64,315488,0
+THC.US,D,19980805,000000,76.64,77.64,73.28,74.28,640388,0
+THC.US,D,19980806,000000,74.96,74.96,72.8,72.8,382688,0
+THC.US,D,19980807,000000,74.96,74.96,73.12,73.96,346350,0
+THC.US,D,19980810,000000,72.28,73.28,70.28,70.64,338175,0
+THC.US,D,19980811,000000,69.32,70.8,67.32,70.64,243450,0
+THC.US,D,19980812,000000,70.64,70.96,69.48,70.28,236475,0
+THC.US,D,19980813,000000,70.96,72.96,69.12,70.28,435863,0
+THC.US,D,19980814,000000,71.28,71.28,67.96,68.64,433463,0
+THC.US,D,19980817,000000,69.32,70.48,68.32,69.12,271725,0
+THC.US,D,19980818,000000,69.32,70.64,69.12,70.48,584363,0
+THC.US,D,19980819,000000,71.12,71.64,70.28,70.8,288188,0
+THC.US,D,19980820,000000,71.48,72.12,70.8,72.12,323963,0
+THC.US,D,19980821,000000,70.96,72.12,70.8,71.48,331575,0
+THC.US,D,19980824,000000,71.48,73.64,71.48,73.64,235425,0
+THC.US,D,19980825,000000,73.8,74.64,73.28,74.12,355950,0
+THC.US,D,19980826,000000,72.96,74.48,72.8,73.48,169988,0
+THC.US,D,19980827,000000,72.8,73.96,69.32,69.96,529388,0
+THC.US,D,19980828,000000,70.64,71.8,69.64,71.12,418463,0
+THC.US,D,19980831,000000,71.96,72.48,67.64,68.32,411788,0
+THC.US,D,19980901,000000,68.32,73.96,68.32,73.64,331763,0
+THC.US,D,19980902,000000,73.28,76.12,72.96,73.8,461813,0
+THC.US,D,19980903,000000,73.28,73.96,71.96,73.12,413738,0
+THC.US,D,19980904,000000,73.28,74.96,71.28,72.96,353363,0
+THC.US,D,19980908,000000,74.64,79.64,73.28,79.48,286913,0
+THC.US,D,19980909,000000,76.96,78.64,75.48,75.64,480413,0
+THC.US,D,19980910,000000,74.28,74.48,72.28,73.28,323625,0
+THC.US,D,19980911,000000,73.28,78.8,72.96,78.8,171938,0
+THC.US,D,19980914,000000,78.8,79.64,76.96,77.48,295088,0
+THC.US,D,19980915,000000,77.64,78.28,76.48,77.12,172050,0
+THC.US,D,19980916,000000,78.12,78.96,76.28,76.96,444638,0
+THC.US,D,19980917,000000,75.28,75.28,73.96,74.28,277688,0
+THC.US,D,19980918,000000,74.64,76.48,74.64,76.28,519675,0
+THC.US,D,19980921,000000,75.96,77.8,74.96,77.28,181200,0
+THC.US,D,19980922,000000,77.64,77.8,74.64,75.8,397913,0
+THC.US,D,19980923,000000,77.28,79.96,77.28,79.96,260475,0
+THC.US,D,19980924,000000,79.28,79.96,76.12,77.12,282188,0
+THC.US,D,19980925,000000,74.64,81.28,74.64,79.48,429675,0
+THC.US,D,19980928,000000,78.8,80.64,77.28,80.28,368663,0
+THC.US,D,19980929,000000,80.28,81.28,75.64,79.28,491138,0
+THC.US,D,19980930,000000,78.64,78.64,75.96,76.64,690375,0
+THC.US,D,19981001,000000,75.96,76.28,70.64,71.96,976163,0
+THC.US,D,19981002,000000,71.8,73.48,70.12,73.48,1547513,0
+THC.US,D,19981005,000000,73.28,76.48,72.96,76.48,479100,0
+THC.US,D,19981006,000000,75.96,77.28,75.12,76.8,717338,0
+THC.US,D,19981007,000000,76.64,78.28,73.28,73.28,617138,0
+THC.US,D,19981008,000000,71.96,74.28,70.64,73.28,471788,0
+THC.US,D,19981009,000000,73.12,73.28,71.8,72.96,200513,0
+THC.US,D,19981012,000000,72.96,76.12,72.96,75.64,166988,0
+THC.US,D,19981013,000000,75.28,76.96,73.28,76.64,349125,0
+THC.US,D,19981014,000000,76.64,76.64,73.64,73.96,141488,0
+THC.US,D,19981015,000000,73.96,80.64,73.96,76.96,633863,0
+THC.US,D,19981016,000000,77.28,77.64,75.8,77.48,541875,0
+THC.US,D,19981019,000000,77.28,81.64,77.28,81.48,253388,0
+THC.US,D,19981020,000000,81.28,82.64,77.28,77.96,758588,0
+THC.US,D,19981021,000000,77.96,78.96,77.96,78.28,396638,0
+THC.US,D,19981022,000000,77.64,77.64,76.28,76.96,656850,0
+THC.US,D,19981023,000000,76.96,77.96,76.28,76.96,226275,0
+THC.US,D,19981026,000000,76.96,77.28,75.96,76.28,266963,0
+THC.US,D,19981027,000000,76.28,77.48,75.96,76.8,460050,0
+THC.US,D,19981028,000000,76.28,77.96,74.28,74.64,930413,0
+THC.US,D,19981029,000000,74.96,74.96,72.96,74.28,1141913,0
+THC.US,D,19981030,000000,74.64,75.12,73.96,74.48,373013,0
+THC.US,D,19981102,000000,74.8,77.28,74.64,75.64,537450,0
+THC.US,D,19981103,000000,74.96,74.96,72.8,72.96,204825,0
+THC.US,D,19981104,000000,73.28,75.48,73.28,74.48,630563,0
+THC.US,D,19981105,000000,74.96,77.28,73.96,77.12,554963,0
+THC.US,D,19981106,000000,76.96,77.96,76.96,77.64,447938,0
+THC.US,D,19981109,000000,77.96,77.96,76.64,76.96,464963,0
+THC.US,D,19981110,000000,77.8,83.28,77.64,81.12,768150,0
+THC.US,D,19981111,000000,81.12,82.96,80.96,81.28,407775,0
+THC.US,D,19981112,000000,80.64,81.28,79.96,80.12,230738,0
+THC.US,D,19981113,000000,80.64,81.64,78.64,80.48,139800,0
+THC.US,D,19981116,000000,80.96,83.28,78.96,78.96,202013,0
+THC.US,D,19981117,000000,79.64,80.12,76.64,79.48,327713,0
+THC.US,D,19981118,000000,79.64,83.28,78.64,81.64,236813,0
+THC.US,D,19981119,000000,81.64,81.64,78.64,79.28,291638,0
+THC.US,D,19981120,000000,79.96,79.96,76.28,76.8,425400,0
+THC.US,D,19981123,000000,76.8,80.96,76.8,79.64,571238,0
+THC.US,D,19981124,000000,80.96,80.96,78.64,79.64,330825,0
+THC.US,D,19981125,000000,78.8,79.8,77.48,79.48,282488,0
+THC.US,D,19981127,000000,79.48,79.96,79.28,79.96,132675,0
+THC.US,D,19981130,000000,79.48,80.64,78.8,78.8,282675,0
+THC.US,D,19981201,000000,78.8,81.28,78.64,79.8,241500,0
+THC.US,D,19981202,000000,79.64,81.96,79.64,81.28,580088,0
+THC.US,D,19981203,000000,79.96,81.28,79.8,79.8,359288,0
+THC.US,D,19981204,000000,79.8,80.96,79.12,80.96,300375,0
+THC.US,D,19981207,000000,82.64,83.44,80.12,81.12,593625,0
+THC.US,D,19981208,000000,80.64,80.8,77.48,78.64,268725,0
+THC.US,D,19981209,000000,78.8,78.8,74.48,74.8,347850,0
+THC.US,D,19981210,000000,75.28,75.64,71.8,71.8,871875,0
+THC.US,D,19981211,000000,72.8,73.8,70.8,70.8,950850,0
+THC.US,D,19981214,000000,71.28,71.96,65.32,66.96,1490363,0
+THC.US,D,19981215,000000,67.48,67.48,63.32,63.96,1403625,0
+THC.US,D,19981216,000000,64.8,66.12,63.8,65.96,730988,0
+THC.US,D,19981217,000000,65.96,66.8,64.32,65.32,555975,0
+THC.US,D,19981218,000000,65.32,67.12,64.96,66.48,847500,0
+THC.US,D,19981221,000000,67.32,70.28,66.12,69.64,460050,0
+THC.US,D,19981222,000000,67.96,69.96,66.12,66.64,597300,0
+THC.US,D,19981223,000000,66.64,68.12,63.96,67.48,551888,0
+THC.US,D,19981224,000000,68.64,69.12,67.32,67.64,105075,0
+THC.US,D,19981228,000000,68.64,69.12,67.12,68.64,397875,0
+THC.US,D,19981229,000000,68.32,69.64,66.96,68.8,565725,0
+THC.US,D,19981230,000000,68.8,69.48,67.48,68.32,377700,0
+THC.US,D,19981231,000000,68.12,70.28,67.48,69.96,340575,0
+THC.US,D,19990104,000000,68.32,70.28,67.32,68.32,470663,0
+THC.US,D,19990105,000000,69.64,72.12,69.32,71.12,341888,0
+THC.US,D,19990106,000000,71.64,72.48,71.48,71.96,413363,0
+THC.US,D,19990107,000000,65.32,65.8,61.32,62.64,3602325,0
+THC.US,D,19990108,000000,62.64,64.64,62.48,63.32,2492588,0
+THC.US,D,19990111,000000,63.32,63.96,62.48,63.96,1359900,0
+THC.US,D,19990112,000000,63.12,63.96,62.64,62.96,716888,0
+THC.US,D,19990113,000000,61.32,62.48,60.32,60.64,791400,0
+THC.US,D,19990114,000000,60.32,61.12,57.8,60.32,1112363,0
+THC.US,D,19990115,000000,61.32,64.48,60.64,61.8,741600,0
+THC.US,D,19990119,000000,61.96,63.32,58.8,60.12,410663,0
+THC.US,D,19990120,000000,60.12,60.48,57.64,58.32,552788,0
+THC.US,D,19990121,000000,57.64,58.48,55.64,55.8,642825,0
+THC.US,D,19990122,000000,55.64,56.64,55.48,55.96,445425,0
+THC.US,D,19990125,000000,55.96,56.64,54.64,55.96,522188,0
+THC.US,D,19990126,000000,55.96,56.12,54.8,55.32,740888,0
+THC.US,D,19990127,000000,56.32,56.64,55.48,55.48,649763,0
+THC.US,D,19990128,000000,55.8,56.96,55.32,55.8,319275,0
+THC.US,D,19990129,000000,55.96,56.32,54.64,55.8,464588,0
+THC.US,D,19990201,000000,55.12,57.64,55.12,55.96,667725,0
+THC.US,D,19990202,000000,57.64,57.64,55.32,56.8,591713,0
+THC.US,D,19990203,000000,55.96,57.96,55.96,57.48,562575,0
+THC.US,D,19990204,000000,57.48,57.48,56.32,57.32,412725,0
+THC.US,D,19990205,000000,56.48,57.32,55.64,57.32,223425,0
+THC.US,D,19990208,000000,57.32,57.32,55.48,56.32,560850,0
+THC.US,D,19990209,000000,57.32,57.32,55.32,55.48,554475,0
+THC.US,D,19990210,000000,55.32,55.48,52.48,53.32,1114838,0
+THC.US,D,19990211,000000,52.8,53.16,51.8,53.16,1187588,0
+THC.US,D,19990212,000000,52.64,52.96,50.64,51.16,720750,0
+THC.US,D,19990216,000000,51.32,53.16,51.32,52.96,673463,0
+THC.US,D,19990217,000000,51.96,53.48,51.8,53.16,509063,0
+THC.US,D,19990218,000000,52.96,53.48,50.64,51.32,466763,0
+THC.US,D,19990219,000000,51.32,53.16,51.32,52.96,399525,0
+THC.US,D,19990222,000000,52.16,54.8,51.96,54.64,443213,0
+THC.US,D,19990223,000000,53.96,54.8,51.8,53.32,392663,0
+THC.US,D,19990224,000000,52.96,53.32,50.8,52.32,407513,0
+THC.US,D,19990225,000000,53.32,53.48,51.16,51.48,552825,0
+THC.US,D,19990226,000000,53.32,53.32,51.48,52.48,676388,0
+THC.US,D,19990301,000000,52.16,53.16,51.16,52.96,463800,0
+THC.US,D,19990302,000000,52.64,52.64,50.8,51.64,604688,0
+THC.US,D,19990303,000000,51.64,51.64,49.32,49.8,608588,0
+THC.US,D,19990304,000000,50.8,52.32,50.8,51.8,642038,0
+THC.US,D,19990305,000000,52.96,53.32,51.64,51.96,209475,0
+THC.US,D,19990308,000000,52.64,52.8,51.16,51.32,227963,0
+THC.US,D,19990309,000000,51.16,51.8,49.96,50.64,416213,0
+THC.US,D,19990310,000000,50.64,51.48,49.96,51.32,344138,0
+THC.US,D,19990311,000000,51.48,51.8,49.96,50.64,272513,0
+THC.US,D,19990312,000000,50.96,52.96,50.96,52.64,246375,0
+THC.US,D,19990315,000000,52.48,52.48,51.32,51.32,229088,0
+THC.US,D,19990316,000000,51.48,52.16,51.48,51.48,275625,0
+THC.US,D,19990317,000000,51.64,53.96,51.64,53.32,366900,0
+THC.US,D,19990318,000000,52.96,54.48,52.8,53.16,378675,0
+THC.US,D,19990319,000000,53.8,53.8,50.64,50.96,376125,0
+THC.US,D,19990322,000000,51.48,52.64,51.32,51.8,159413,0
+THC.US,D,19990323,000000,51.64,51.96,49.64,50.64,220425,0
+THC.US,D,19990324,000000,50.64,50.64,48.96,49.96,340013,0
+THC.US,D,19990325,000000,48.32,50.96,48.32,50.96,406913,0
+THC.US,D,19990326,000000,50.8,50.96,49.96,50.64,274350,0
+THC.US,D,19990329,000000,49.96,50.8,48.96,49.48,443363,0
+THC.US,D,19990330,000000,49.96,50.16,48.8,49.64,180975,0
+THC.US,D,19990331,000000,49.8,50.64,48.32,50.48,426188,0
+THC.US,D,19990401,000000,50.48,50.48,46.64,47.8,641738,0
+THC.US,D,19990405,000000,47.64,48.32,46.96,47.8,465563,0
+THC.US,D,19990406,000000,47.96,48.48,47.8,47.8,351413,0
+THC.US,D,19990407,000000,47.8,47.8,46.16,46.48,392363,0
+THC.US,D,19990408,000000,42.96,57.48,42.64,56.32,2114775,0
+THC.US,D,19990409,000000,55.32,56.12,53.32,55.96,717788,0
+THC.US,D,19990412,000000,55.32,56.96,54.64,56.32,524738,0
+THC.US,D,19990413,000000,58.12,62.48,57.48,60.32,658163,0
+THC.US,D,19990414,000000,61.32,63.96,58.64,59.48,731625,0
+THC.US,D,19990415,000000,59.48,60.64,57.96,59.12,322125,0
+THC.US,D,19990416,000000,59.12,60.64,58.96,60.12,313538,0
+THC.US,D,19990419,000000,60.12,61.32,58.64,60.8,369863,0
+THC.US,D,19990420,000000,61.32,62.12,59.48,61.64,693863,0
+THC.US,D,19990421,000000,64.64,67.32,62.48,63.8,753825,0
+THC.US,D,19990422,000000,63.64,64.32,62.64,64.12,292650,0
+THC.US,D,19990423,000000,64.12,64.32,61.32,63.96,270900,0
+THC.US,D,19990426,000000,63.64,64.48,60.64,60.64,304950,0
+THC.US,D,19990427,000000,61.32,61.96,58.48,58.96,347138,0
+THC.US,D,19990428,000000,62.64,62.64,59.32,59.48,431438,0
+THC.US,D,19990429,000000,59.96,61.48,59.96,60.96,333638,0
+THC.US,D,19990430,000000,62.32,63.64,61.32,62.96,410663,0
+THC.US,D,19990503,000000,62.32,65.8,62.12,65.8,372713,0
+THC.US,D,19990504,000000,66.64,66.8,65.8,66.64,630600,0
+THC.US,D,19990505,000000,67.32,67.64,64.96,66.48,387225,0
+THC.US,D,19990506,000000,65.96,67.96,65.12,65.12,377138,0
+THC.US,D,19990507,000000,65.12,67.96,65.12,66.8,233625,0
+THC.US,D,19990510,000000,66.8,70.64,66.8,69.32,433163,0
+THC.US,D,19990511,000000,71.28,71.28,69.96,70.64,353888,0
+THC.US,D,19990512,000000,70.64,70.64,67.48,68.64,259988,0
+THC.US,D,19990513,000000,68.32,69.64,67.8,69.32,235088,0
+THC.US,D,19990514,000000,68.32,68.8,67.48,68.12,247800,0
+THC.US,D,19990517,000000,67.48,68.64,66.64,67.8,308813,0
+THC.US,D,19990518,000000,67.48,68.64,65.64,67.48,245363,0
+THC.US,D,19990519,000000,67.48,67.96,63.64,65.32,271950,0
+THC.US,D,19990520,000000,66.64,67.48,65.48,66.32,487238,0
+THC.US,D,19990521,000000,66.64,66.8,65.32,65.32,206625,0
+THC.US,D,19990524,000000,63.96,64.48,60.48,61.8,306750,0
+THC.US,D,19990525,000000,64.32,64.48,62.96,63.64,354150,0
+THC.US,D,19990526,000000,62.96,63.32,60.32,62.32,198075,0
+THC.US,D,19990527,000000,61.96,62.12,60.12,61.32,158213,0
+THC.US,D,19990528,000000,61.32,65.96,61.32,65.32,208350,0
+THC.US,D,19990601,000000,64.96,66.48,64.96,65.48,472763,0
+THC.US,D,19990602,000000,66.12,66.48,62.96,63.32,250650,0
+THC.US,D,19990603,000000,63.8,64.64,62.48,63.8,345225,0
+THC.US,D,19990604,000000,63.12,64.12,62.32,62.64,288075,0
+THC.US,D,19990607,000000,62.96,62.96,61.32,61.8,239813,0
+THC.US,D,19990608,000000,62.12,62.48,60.32,61.12,318450,0
+THC.US,D,19990609,000000,61.12,61.12,57.32,58.32,426863,0
+THC.US,D,19990610,000000,58.32,58.32,55.96,56.12,629250,0
+THC.US,D,19990611,000000,56.48,56.48,54.32,54.96,704813,0
+THC.US,D,19990614,000000,54.64,55.12,53.96,54.64,374250,0
+THC.US,D,19990615,000000,54.16,55.32,52.32,53.48,304200,0
+THC.US,D,19990616,000000,53.96,54.48,52.96,53.32,368100,0
+THC.US,D,19990617,000000,52.64,53.48,51.8,52.96,388800,0
+THC.US,D,19990618,000000,52.32,52.8,51.8,51.96,339338,0
+THC.US,D,19990621,000000,51.64,51.96,49.8,50.96,345900,0
+THC.US,D,19990622,000000,50.32,51.64,49.8,50.48,417038,0
+THC.US,D,19990623,000000,50.16,50.8,49.48,49.8,425138,0
+THC.US,D,19990624,000000,48.64,50.64,48.32,49.32,497888,0
+THC.US,D,19990625,000000,48.96,49.8,48.8,49.16,294188,0
+THC.US,D,19990628,000000,49.16,49.48,47.96,48.32,408375,0
+THC.US,D,19990629,000000,47.32,50.32,46.96,50.32,1883513,0
+THC.US,D,19990630,000000,49.64,51.16,48.32,49.48,1262025,0
+THC.US,D,19990701,000000,48.96,50.32,48.16,49.16,869213,0
+THC.US,D,19990702,000000,49.32,49.96,48.8,49.64,623738,0
+THC.US,D,19990706,000000,48.96,49.48,48.8,49.16,338700,0
+THC.US,D,19990707,000000,49.32,50.16,49.16,49.64,356213,0
+THC.US,D,19990708,000000,48.96,50.32,48.8,49.96,336450,0
+THC.US,D,19990709,000000,49.8,49.8,48.32,48.96,226575,0
+THC.US,D,19990712,000000,49.32,50.8,48.8,49.64,553200,0
+THC.US,D,19990713,000000,48.64,48.96,47.32,47.64,422850,0
+THC.US,D,19990714,000000,47.32,47.96,46.48,47.96,399713,0
+THC.US,D,19990715,000000,47.96,48.8,47.8,47.96,395850,0
+THC.US,D,19990716,000000,48.32,48.96,48.16,48.8,274613,0
+THC.US,D,19990719,000000,48.64,49.32,46.8,47.16,397388,0
+THC.US,D,19990720,000000,47.64,48.16,47.48,47.96,385013,0
+THC.US,D,19990721,000000,47.96,48.16,47.32,47.64,210150,0
+THC.US,D,19990722,000000,46.96,47.48,46.32,47.32,219188,0
+THC.US,D,19990723,000000,46.64,47.32,45.48,45.8,244688,0
+THC.US,D,19990726,000000,44.64,47.16,44.32,45.96,375263,0
+THC.US,D,19990727,000000,44.32,45.64,44.32,44.8,576338,0
+THC.US,D,19990728,000000,42.96,45.8,42.96,44.48,1270050,0
+THC.US,D,19990729,000000,43.96,46.8,43.64,45.96,699300,0
+THC.US,D,19990730,000000,45.64,49.32,45.64,47.8,671588,0
+THC.US,D,19990802,000000,47.64,48.32,47.32,47.64,735038,0
+THC.US,D,19990803,000000,47.64,47.64,45.96,46.64,352613,0
+THC.US,D,19990804,000000,46.64,46.64,46.32,46.48,394725,0
+THC.US,D,19990805,000000,45.8,46.64,45.64,46.32,246675,0
+THC.US,D,19990806,000000,46.16,46.16,45.48,45.64,358088,0
+THC.US,D,19990809,000000,44.64,46.64,44.64,46.16,269513,0
+THC.US,D,19990810,000000,45.16,45.16,43.96,44.48,191250,0
+THC.US,D,19990811,000000,44.48,44.64,43.64,43.96,349950,0
+THC.US,D,19990812,000000,43.64,43.64,42.16,42.32,835463,0
+THC.US,D,19990813,000000,42.64,43.32,42.16,42.64,323588,0
+THC.US,D,19990816,000000,42.48,42.96,42.16,42.8,161850,0
+THC.US,D,19990817,000000,42.48,42.64,40.96,41.96,341138,0
+THC.US,D,19990818,000000,42.48,43.8,42.16,43.16,400800,0
+THC.US,D,19990819,000000,42.96,44.64,42.64,44.64,522038,0
+THC.US,D,19990820,000000,44.48,45.16,44.32,44.96,198563,0
+THC.US,D,19990823,000000,44.96,45.32,44.32,45.16,193050,0
+THC.US,D,19990824,000000,45.16,45.48,44.96,45.16,238200,0
+THC.US,D,19990825,000000,45.8,46.48,45.16,45.64,922050,0
+THC.US,D,19990826,000000,46.16,46.16,45.48,45.64,297150,0
+THC.US,D,19990827,000000,45.48,45.96,45.32,45.96,270713,0
+THC.US,D,19990830,000000,45.96,45.96,44.96,45.16,382838,0
+THC.US,D,19990831,000000,45.16,46.48,44.96,46.48,364200,0
+THC.US,D,19990901,000000,46.48,46.48,45.16,45.48,258338,0
+THC.US,D,19990902,000000,44.96,45.16,43.96,43.96,568538,0
+THC.US,D,19990903,000000,44.64,45.16,43.96,44.48,345600,0
+THC.US,D,19990907,000000,44.8,45.32,44.32,44.64,216113,0
+THC.US,D,19990908,000000,44.16,44.8,43.64,44.32,499088,0
+THC.US,D,19990909,000000,44.16,44.32,43.64,43.8,724088,0
+THC.US,D,19990910,000000,43.8,46.64,43.32,44.96,1067175,0
+THC.US,D,19990913,000000,45.16,45.16,43.96,44.32,258038,0
+THC.US,D,19990914,000000,43.96,44.8,43.96,44.48,272475,0
+THC.US,D,19990915,000000,44.48,44.8,43.48,44.16,522638,0
+THC.US,D,19990916,000000,44.32,44.8,44.16,44.48,441600,0
+THC.US,D,19990917,000000,44.48,46.16,44.32,45.8,930338,0
+THC.US,D,19990920,000000,46.32,46.8,45.16,45.16,483338,0
+THC.US,D,19990921,000000,44.8,45.48,44.16,44.64,432150,0
+THC.US,D,19990922,000000,44.64,45.8,44.32,45.48,732000,0
+THC.US,D,19990923,000000,45.64,47.16,45.64,46.32,926588,0
+THC.US,D,19990924,000000,45.8,46.32,44.32,44.64,275400,0
+THC.US,D,19990927,000000,44.8,46.32,44.64,45.48,524663,0
+THC.US,D,19990928,000000,44.96,47.64,44.96,46.32,745725,0
+THC.US,D,19990929,000000,46.16,48.64,44.64,47.8,697575,0
+THC.US,D,19990930,000000,47.96,48.64,46.16,46.8,546038,0
+THC.US,D,19991001,000000,46.8,47.16,45.8,47.16,346275,0
+THC.US,D,19991004,000000,47.64,47.64,46.48,47.32,310875,0
+THC.US,D,19991005,000000,48.64,53.32,47.96,52.64,790238,0
+THC.US,D,19991006,000000,52.48,53.8,50.48,52.32,555825,0
+THC.US,D,19991007,000000,51.64,52.48,51.32,52.16,325575,0
+THC.US,D,19991008,000000,50.96,53.8,50.96,53.64,443963,0
+THC.US,D,19991011,000000,53.32,55.12,53.32,54.32,259725,0
+THC.US,D,19991012,000000,53.64,53.64,52.32,52.48,295950,0
+THC.US,D,19991013,000000,51.96,52.16,49.8,49.96,302738,0
+THC.US,D,19991014,000000,48.64,50.16,47.8,49.96,529463,0
+THC.US,D,19991015,000000,49.8,49.8,47.96,49.32,299925,0
+THC.US,D,19991018,000000,48.32,50.32,48.32,49.96,242138,0
+THC.US,D,19991019,000000,49.96,51.16,49.32,50.96,151688,0
+THC.US,D,19991020,000000,50.64,51.96,49.64,50.8,239025,0
+THC.US,D,19991021,000000,50.16,50.64,48.96,49.64,452250,0
+THC.US,D,19991022,000000,49.32,49.48,47.32,48.48,472463,0
+THC.US,D,19991025,000000,48.32,48.64,47.48,48.48,199500,0
+THC.US,D,19991026,000000,47.48,50.16,45.96,49.64,503738,0
+THC.US,D,19991027,000000,48.96,51.16,48.96,49.64,423900,0
+THC.US,D,19991028,000000,49.64,51.16,49.64,50.8,398250,0
+THC.US,D,19991029,000000,50.8,52.8,48.8,51.8,526163,0
+THC.US,D,19991101,000000,52.96,53.96,51.96,53.32,328388,0
+THC.US,D,19991102,000000,53.48,55.64,53.32,53.8,422663,0
+THC.US,D,19991103,000000,53.8,54.32,51.96,52.48,350588,0
+THC.US,D,19991104,000000,52.8,53.48,52.32,53.48,252000,0
+THC.US,D,19991105,000000,53.32,55.32,53.32,54.48,361500,0
+THC.US,D,19991108,000000,54.48,54.96,53.16,54.96,216788,0
+THC.US,D,19991109,000000,55.32,57.32,53.8,56.32,378638,0
+THC.US,D,19991110,000000,55.64,57.64,54.48,56.64,523388,0
+THC.US,D,19991111,000000,56.64,56.64,55.12,56.48,456713,0
+THC.US,D,19991112,000000,57.32,58.96,55.96,57.64,625200,0
+THC.US,D,19991115,000000,58.64,59.32,57.96,58.96,352575,0
+THC.US,D,19991117,000000,60.96,64.32,60.48,63.96,709163,0
+THC.US,D,19991118,000000,66.64,66.64,61.32,61.48,681075,0
+THC.US,D,19991119,000000,59.96,61.8,59.96,60.32,305850,0
+THC.US,D,19991122,000000,60.64,60.96,58.48,59.32,269813,0
+THC.US,D,19991123,000000,58.96,59.12,55.96,56.48,238875,0
+THC.US,D,19991124,000000,57.48,57.48,55.32,56.96,213375,0
+THC.US,D,19991126,000000,56.96,57.8,56.8,56.8,76725,0
+THC.US,D,19991129,000000,55.96,55.96,54.32,55.8,300638,0
+THC.US,D,19991130,000000,55.8,60.64,55.64,59.48,830250,0
+THC.US,D,19991201,000000,63.64,63.64,57.48,57.96,772313,0
+THC.US,D,19991202,000000,57.96,58.32,56.32,57.64,529275,0
+THC.US,D,19991203,000000,56.96,58.32,56.12,56.48,375413,0
+THC.US,D,19991206,000000,56.8,58.64,55.32,58.32,446138,0
+THC.US,D,19991207,000000,58.48,61.96,58.32,60.48,418238,0
+THC.US,D,19991208,000000,60.64,62.96,60.32,62.32,593025,0
+THC.US,D,19991209,000000,62.64,64.12,61.64,63.96,495225,0
+THC.US,D,19991210,000000,63.96,67.8,62.32,64.48,455588,0
+THC.US,D,19991213,000000,63.96,64.64,62.48,62.8,396300,0
+THC.US,D,19991214,000000,61.32,62.96,60.48,62.48,468113,0
+THC.US,D,19991215,000000,62.48,62.64,60.64,61.32,407550,0
+THC.US,D,19991216,000000,61.32,61.8,58.96,60.12,252788,0
+THC.US,D,19991217,000000,60.64,61.64,59.8,61.32,474525,0
+THC.US,D,19991220,000000,60.8,61.12,59.12,59.96,381788,0
+THC.US,D,19991221,000000,59.64,61.96,59.32,59.32,468075,0
+THC.US,D,19991222,000000,60.96,61.64,60.32,61.12,341213,0
+THC.US,D,19991223,000000,61.12,61.12,59.96,60.32,275738,0
+THC.US,D,19991227,000000,60.32,60.64,59.48,59.48,282638,0
+THC.US,D,19991228,000000,58.32,60.64,58.32,59.64,300413,0
+THC.US,D,19991229,000000,59.64,62.96,59.48,60.96,328013,0
+THC.US,D,19991230,000000,61.48,62.48,60.12,61.96,480675,0
+THC.US,D,19991231,000000,61.32,62.96,60.96,62.64,98288,0
+THC.US,D,20000103,000000,61.32,65.32,61.32,64.12,796350,0
+THC.US,D,20000104,000000,62.64,64.32,62.64,63.64,445838,0
+THC.US,D,20000105,000000,63.64,64.96,63.48,64.64,876675,0
+THC.US,D,20000106,000000,64.64,69.12,64.48,68.64,1597650,0
+THC.US,D,20000107,000000,68.12,74.64,67.96,73.64,1581375,0
+THC.US,D,20000110,000000,74.64,76.64,72.28,72.64,870975,0
+THC.US,D,20000111,000000,71.96,72.96,68.96,70.12,952275,0
+THC.US,D,20000112,000000,70.28,71.28,68.96,70.12,941138,0
+THC.US,D,20000113,000000,69.96,73.96,69.64,72.64,1695938,0
+THC.US,D,20000114,000000,71.28,72.28,68.64,71.96,663113,0
+THC.US,D,20000118,000000,70.64,71.96,70.28,71.48,402150,0
+THC.US,D,20000119,000000,70.48,71.96,67.64,68.96,265125,0
+THC.US,D,20000120,000000,69.12,71.8,66.32,70.64,490050,0
+THC.US,D,20000121,000000,70.64,70.8,64.32,67.32,686963,0
+THC.US,D,20000124,000000,66.96,67.12,62.96,64.12,585338,0
+THC.US,D,20000125,000000,64.12,64.48,63.32,63.32,543938,0
+THC.US,D,20000126,000000,63.96,64.64,63.12,63.8,657338,0
+THC.US,D,20000127,000000,63.96,64.48,60.48,60.96,397163,0
+THC.US,D,20000128,000000,60.96,65.96,59.96,62.32,1052213,0
+THC.US,D,20000131,000000,62.32,62.96,60.32,60.64,482738,0
+THC.US,D,20000201,000000,60.64,61.32,59.48,60.48,668925,0
+THC.US,D,20000202,000000,58.64,63.96,58.64,62.48,1245638,0
+THC.US,D,20000203,000000,60.64,62.32,60.64,61.12,894413,0
+THC.US,D,20000204,000000,61.12,62.96,61.12,62.32,976838,0
+THC.US,D,20000207,000000,61.32,62.12,59.48,60.8,444225,0
+THC.US,D,20000208,000000,60.96,61.8,60.48,61.12,723375,0
+THC.US,D,20000209,000000,60.8,61.96,59.48,59.64,801375,0
+THC.US,D,20000210,000000,59.64,59.64,56.32,56.48,496013,0
+THC.US,D,20000211,000000,56.96,57.32,54.96,55.64,605250,0
+THC.US,D,20000214,000000,55.96,55.96,54.16,54.8,489038,0
+THC.US,D,20000215,000000,55.48,55.64,54.48,55.12,617475,0
+THC.US,D,20000216,000000,55.64,55.96,53.64,53.96,394425,0
+THC.US,D,20000217,000000,53.64,54.32,53.48,53.96,665363,0
+THC.US,D,20000218,000000,53.32,53.96,51.96,52.32,646988,0
+THC.US,D,20000222,000000,52.32,53.48,51.48,52.64,393750,0
+THC.US,D,20000223,000000,52.32,52.32,49.8,49.96,344213,0
+THC.US,D,20000224,000000,50.64,51.16,47.96,49.64,772088,0
+THC.US,D,20000225,000000,48.96,49.64,47.96,48.16,537038,0
+THC.US,D,20000228,000000,47.96,47.96,45.16,46.32,998625,0
+THC.US,D,20000229,000000,46.32,47.96,45.96,46.64,1145850,0
+THC.US,D,20000301,000000,47.32,49.96,46.16,49.8,1228200,0
+THC.US,D,20000302,000000,50.64,52.96,50.64,52.16,739275,0
+THC.US,D,20000303,000000,52.8,56.12,51.96,55.48,676463,0
+THC.US,D,20000306,000000,54.8,54.8,52.16,52.48,356663,0
+THC.US,D,20000307,000000,52.64,53.8,51.96,53.32,683100,0
+THC.US,D,20000308,000000,52.64,52.8,51.32,51.8,309375,0
+THC.US,D,20000309,000000,51.64,53.16,51.32,52.96,177338,0
+THC.US,D,20000310,000000,53.32,55.32,52.64,55.12,354000,0
+THC.US,D,20000313,000000,55,55.16,53.16,54,189413,0
+THC.US,D,20000314,000000,53.84,55,52.84,53.32,373650,0
+THC.US,D,20000315,000000,53.52,61,53.32,58.68,471900,0
+THC.US,D,20000316,000000,58.32,65.32,58.16,63.68,880538,0
+THC.US,D,20000317,000000,63.84,64.16,61.84,61.84,429825,0
+THC.US,D,20000320,000000,61.32,62.16,58,60.32,281963,0
+THC.US,D,20000321,000000,60.32,62.16,59.84,61.16,329775,0
+THC.US,D,20000322,000000,60,61.16,57.68,58.68,387675,0
+THC.US,D,20000323,000000,58.68,58.68,57.16,57.52,300675,0
+THC.US,D,20000324,000000,56.68,59.84,54.68,58,585038,0
+THC.US,D,20000327,000000,58.68,59.32,56.16,56.84,262875,0
+THC.US,D,20000328,000000,57.16,60,57,58.32,357600,0
+THC.US,D,20000329,000000,60.68,61,59.52,60.16,381263,0
+THC.US,D,20000330,000000,59.52,63,58.68,61.32,549113,0
+THC.US,D,20000331,000000,64,65,61.32,61.32,951300,0
+THC.US,D,20000403,000000,62,66.16,62,64.84,628538,0
+THC.US,D,20000404,000000,64,66.32,62.68,63.32,852825,0
+THC.US,D,20000405,000000,63.84,66.68,63.52,65.68,369600,0
+THC.US,D,20000406,000000,66.32,69.52,66.32,68,1098488,0
+THC.US,D,20000407,000000,67.84,68,65.32,66,429713,0
+THC.US,D,20000410,000000,65.32,67.32,65.32,66,590550,0
+THC.US,D,20000411,000000,66,68.68,66,68,380888,0
+THC.US,D,20000412,000000,67.84,72.32,67.84,71.32,1072350,0
+THC.US,D,20000413,000000,70.68,71,67.68,69.16,458475,0
+THC.US,D,20000414,000000,68,69.16,65,67.32,617925,0
+THC.US,D,20000417,000000,68,68.32,65,67,345300,0
+THC.US,D,20000418,000000,67,68,66.16,67.68,461663,0
+THC.US,D,20000419,000000,68,68.48,66.84,67.16,334538,0
+THC.US,D,20000420,000000,67.52,69.32,67.32,68.84,411000,0
+THC.US,D,20000424,000000,67.32,68.68,67,68.68,192713,0
+THC.US,D,20000425,000000,69.32,70.84,68.68,69.84,345638,0
+THC.US,D,20000426,000000,70.32,70.32,69,69.68,410925,0
+THC.US,D,20000427,000000,68,69.32,67.84,68.32,325425,0
+THC.US,D,20000428,000000,68.16,68.84,67.32,68,308700,0
+THC.US,D,20000501,000000,67.84,67.84,64,64.84,600938,0
+THC.US,D,20000502,000000,66,67.84,61,65.68,1351688,0
+THC.US,D,20000503,000000,65.68,68.48,63.68,64.32,681113,0
+THC.US,D,20000504,000000,64.32,64.84,61,62.32,862838,0
+THC.US,D,20000505,000000,62.32,65.52,62,64,449138,0
+THC.US,D,20000508,000000,64,65.32,61.16,64.16,342113,0
+THC.US,D,20000509,000000,66,66,62.68,64.48,368175,0
+THC.US,D,20000510,000000,64.84,65.16,62.68,63.32,383475,0
+THC.US,D,20000511,000000,64,65.68,63.84,64.32,290550,0
+THC.US,D,20000512,000000,64.68,65.32,64.32,64.68,140363,0
+THC.US,D,20000515,000000,64.84,69.84,64.84,69.32,618675,0
+THC.US,D,20000516,000000,69,69.16,66.6,66.68,330675,0
+THC.US,D,20000517,000000,67.32,68,66.32,67,383513,0
+THC.US,D,20000518,000000,67,71.32,67,70.84,1040588,0
+THC.US,D,20000519,000000,70.84,70.84,68,68.48,418575,0
+THC.US,D,20000522,000000,68.68,69.16,66.84,67.84,320025,0
+THC.US,D,20000523,000000,68.48,72.16,68.16,69.32,630938,0
+THC.US,D,20000524,000000,70,71.52,69.32,70.48,386138,0
+THC.US,D,20000525,000000,68.68,70.48,68.68,69.32,582150,0
+THC.US,D,20000526,000000,70,72,69.68,71.52,523313,0
+THC.US,D,20000530,000000,70.32,70.48,66.32,68.84,418463,0
+THC.US,D,20000531,000000,68.84,70,67.16,68.32,509588,0
+THC.US,D,20000601,000000,69,70.32,68,69,328500,0
+THC.US,D,20000602,000000,68.84,69,66,67.16,554588,0
+THC.US,D,20000605,000000,67,69.84,66.48,69.32,488513,0
+THC.US,D,20000606,000000,69.32,69.32,66.48,69.32,541463,0
+THC.US,D,20000607,000000,69.52,69.52,66,69.16,556350,0
+THC.US,D,20000608,000000,68.68,68.68,66.16,67.68,341513,0
+THC.US,D,20000609,000000,67.68,67.68,66.68,67.16,203550,0
+THC.US,D,20000612,000000,66.68,69,66.68,67.32,313613,0
+THC.US,D,20000613,000000,67.68,70.32,67.52,70.16,720825,0
+THC.US,D,20000614,000000,69.84,72.84,69.52,72,881438,0
+THC.US,D,20000615,000000,71.32,72,70,71.32,581963,0
+THC.US,D,20000616,000000,71,71.52,70.84,71.16,288038,0
+THC.US,D,20000619,000000,71.32,73,70.48,71,406988,0
+THC.US,D,20000620,000000,72,72.32,70.32,71.84,534788,0
+THC.US,D,20000621,000000,71.84,71.84,70.32,70.68,368063,0
+THC.US,D,20000622,000000,70.48,72.48,70.48,71.52,605063,0
+THC.US,D,20000623,000000,71.52,72.84,70.68,72.68,1442025,0
+THC.US,D,20000626,000000,72.68,76.32,72.68,75.32,857588,0
+THC.US,D,20000627,000000,74.84,77.16,74.48,75.16,1105875,0
+THC.US,D,20000628,000000,75.16,75.16,73.32,74.08,426263,0
+THC.US,D,20000629,000000,74.32,75.32,74,74.16,726600,0
+THC.US,D,20000630,000000,75.32,75.32,71.96,72,743888,0
+THC.US,D,20000703,000000,72.32,73.32,70.68,73.16,254438,0
+THC.US,D,20000705,000000,73.84,76.32,73.84,76.16,765600,0
+THC.US,D,20000706,000000,76.32,76.32,74.48,75,566025,0
+THC.US,D,20000707,000000,76.16,76.32,75.32,75.84,582000,0
+THC.US,D,20000710,000000,75.68,76.16,74.68,74.84,522938,0
+THC.US,D,20000711,000000,74.48,76.16,74.32,74.68,553838,0
+THC.US,D,20000712,000000,74.48,75.32,74.48,74.84,351413,0
+THC.US,D,20000713,000000,75.16,75.16,70.68,71.52,564600,0
+THC.US,D,20000714,000000,71.32,71.84,70.48,71.16,593888,0
+THC.US,D,20000717,000000,71.68,75.32,70.84,74,382650,0
+THC.US,D,20000718,000000,74.68,74.68,72,74.68,293063,0
+THC.US,D,20000719,000000,75,76.48,74.68,76.16,265538,0
+THC.US,D,20000720,000000,76.16,76.68,75,76,500325,0
+THC.US,D,20000721,000000,74.68,75.32,73.68,75,247575,0
+THC.US,D,20000724,000000,75.68,76.48,72.32,73.16,267488,0
+THC.US,D,20000725,000000,73.32,75.16,73.32,75,843300,0
+THC.US,D,20000726,000000,74.68,78.32,74.68,75.68,1113075,0
+THC.US,D,20000727,000000,77.32,80.68,76.32,76.84,1005900,0
+THC.US,D,20000728,000000,79.32,85,79.16,83.16,1764038,0
+THC.US,D,20000731,000000,83,83.32,81,81.16,928613,0
+THC.US,D,20000801,000000,81.68,83,80,82.68,1048988,0
+THC.US,D,20000802,000000,83,84,82.68,83.68,757613,0
+THC.US,D,20000803,000000,83.32,84,81.32,83.16,611663,0
+THC.US,D,20000804,000000,83.68,84,81.84,84,533138,0
+THC.US,D,20000807,000000,84,84,83,83.84,346275,0
+THC.US,D,20000808,000000,83.32,83.52,81,82.84,558450,0
+THC.US,D,20000809,000000,82.84,84.48,82.68,83.84,1112513,0
+THC.US,D,20000810,000000,84,84.84,83.32,84.32,408375,0
+THC.US,D,20000811,000000,84.32,85.68,84.16,85.68,641213,0
+THC.US,D,20000814,000000,86,87.16,84.68,86.32,682238,0
+THC.US,D,20000815,000000,85.68,85.84,80,80.68,652275,0
+THC.US,D,20000816,000000,82,84,81.32,81.68,488663,0
+THC.US,D,20000817,000000,82.32,82.48,79,82.32,458325,0
+THC.US,D,20000818,000000,82.32,83.16,81.32,81.68,498488,0
+THC.US,D,20000821,000000,81.84,81.84,77.84,78.84,440363,0
+THC.US,D,20000822,000000,78.48,78.84,74.84,77.16,596850,0
+THC.US,D,20000823,000000,76.84,80,76.84,79.52,765150,0
+THC.US,D,20000824,000000,78.84,83.52,78.84,82.84,703088,0
+THC.US,D,20000825,000000,82.84,82.84,80.32,81.84,357825,0
+THC.US,D,20000828,000000,82.32,83.52,82.16,82.68,449138,0
+THC.US,D,20000829,000000,82.48,82.68,79.68,80.16,405075,0
+THC.US,D,20000830,000000,80.16,81.52,79.68,80.84,469688,0
+THC.US,D,20000831,000000,81.32,83.32,81,82.36,621863,0
+THC.US,D,20000901,000000,84,85.16,81.52,82.68,287400,0
+THC.US,D,20000905,000000,82.68,84,82.32,83.52,244988,0
+THC.US,D,20000906,000000,83.68,85.16,83.32,85.16,380438,0
+THC.US,D,20000907,000000,84.48,85.32,83.16,83.84,411638,0
+THC.US,D,20000908,000000,83.68,84.68,83.32,84,316613,0
+THC.US,D,20000911,000000,84.68,84.84,84,84.32,355613,0
+THC.US,D,20000912,000000,86.68,92.68,86.48,91.52,1769213,0
+THC.US,D,20000913,000000,92,94,91.84,93.4,1577175,0
+THC.US,D,20000914,000000,93.32,93.32,88,91.16,712238,0
+THC.US,D,20000915,000000,93.32,93.84,92.16,92.92,527288,0
+THC.US,D,20000918,000000,93.32,94,92.48,93,853050,0
+THC.US,D,20000919,000000,93,96,92.84,95.52,946125,0
+THC.US,D,20000920,000000,95.68,96,93.32,95,663900,0
+THC.US,D,20000921,000000,94.32,94.48,92,93.52,942338,0
+THC.US,D,20000922,000000,93.52,95.16,93,93.32,769200,0
+THC.US,D,20000925,000000,94.68,94.68,92.48,93.68,3127800,0
+THC.US,D,20000926,000000,94,95.84,93.68,94.84,750525,0
+THC.US,D,20000927,000000,94.32,96.32,94.32,96.16,731588,0
+THC.US,D,20000928,000000,97.16,97.16,94.68,95,820013,0
+THC.US,D,20000929,000000,96,98,95.52,97.16,552113,0
+THC.US,D,20001002,000000,97.16,102,95.68,101.52,1072763,0
+THC.US,D,20001003,000000,103.32,104.32,98.68,101.16,1377225,0
+THC.US,D,20001004,000000,103.32,103.32,100.16,100.68,1205100,0
+THC.US,D,20001005,000000,100.68,103.16,100.16,102.68,1292100,0
+THC.US,D,20001006,000000,102.68,105,100.68,101,1205775,0
+THC.US,D,20001009,000000,101.16,102.16,99,100.48,411638,0
+THC.US,D,20001010,000000,100.48,104,100.32,102.48,760388,0
+THC.US,D,20001011,000000,102.68,106.84,102.48,106.84,1014038,0
+THC.US,D,20001012,000000,106.84,106.84,98,101.52,945750,0
+THC.US,D,20001013,000000,101.16,103.52,99.32,103.52,819300,0
+THC.US,D,20001016,000000,103.16,106,102.32,103.52,752550,0
+THC.US,D,20001017,000000,103.84,106.84,103.68,106.68,902925,0
+THC.US,D,20001018,000000,107.68,108,100.48,102,1367588,0
+THC.US,D,20001019,000000,104,104,100,101.16,860625,0
+THC.US,D,20001020,000000,100.84,102.32,100.16,102.16,529313,0
+THC.US,D,20001023,000000,101.32,101.52,98,100.32,463463,0
+THC.US,D,20001024,000000,100,103,100,101.16,336225,0
+THC.US,D,20001025,000000,101,105.68,100,104.68,540338,0
+THC.US,D,20001026,000000,105,106.48,101.84,102.32,700463,0
+THC.US,D,20001027,000000,100.68,104,99.68,100.48,500513,0
+THC.US,D,20001030,000000,101,106.16,100.68,105.32,490238,0
+THC.US,D,20001031,000000,105,106.32,100,104.84,704250,0
+THC.US,D,20001101,000000,103,103.16,99.68,100,1736813,0
+THC.US,D,20001102,000000,100,100.84,96.68,98,1060463,0
+THC.US,D,20001103,000000,98.32,98.48,95.68,96.32,1137038,0
+THC.US,D,20001106,000000,95.84,99.84,94.68,99.32,1107525,0
+THC.US,D,20001107,000000,100,102.48,99,102.32,477863,0
+THC.US,D,20001108,000000,103.68,105.32,102.68,103.16,423263,0
+THC.US,D,20001109,000000,103.16,105.68,103.16,105.68,497625,0
+THC.US,D,20001110,000000,106.32,107.16,106.16,106.32,774375,0
+THC.US,D,20001113,000000,106.32,106.68,102.16,104.16,550050,0
+THC.US,D,20001114,000000,104.16,105.52,99.84,105.16,471488,0
+THC.US,D,20001115,000000,106.68,107.68,103.32,105,630713,0
+THC.US,D,20001116,000000,106,109.32,105.68,109,977963,0
+THC.US,D,20001117,000000,109.68,114.68,109.68,113.16,1518038,0
+THC.US,D,20001120,000000,111.68,111.84,108.32,109,1045275,0
+THC.US,D,20001121,000000,109.68,110,107,107.52,528338,0
+THC.US,D,20001122,000000,107.32,108.68,105.52,106.16,355388,0
+THC.US,D,20001124,000000,107.68,108.32,106.32,107.32,123375,0
+THC.US,D,20001127,000000,109.32,110,105.84,106.48,592388,0
+THC.US,D,20001128,000000,106.48,109.32,105.52,109.32,438938,0
+THC.US,D,20001129,000000,109.32,112.16,109,112.16,463350,0
+THC.US,D,20001130,000000,112.48,115.84,112.32,113.52,1416975,0
+THC.US,D,20001201,000000,114,114.68,108.68,110,485700,0
+THC.US,D,20001204,000000,110.68,113,110,112.68,315938,0
+THC.US,D,20001205,000000,112.68,113.16,105.16,108.84,493500,0
+THC.US,D,20001206,000000,109.16,109.16,106.16,106.16,474788,0
+THC.US,D,20001207,000000,106.48,106.68,102.68,105.16,455063,0
+THC.US,D,20001208,000000,105.84,106,101.68,103.16,672113,0
+THC.US,D,20001211,000000,103.32,111.16,103,108.68,648338,0
+THC.US,D,20001212,000000,106.68,107,104.84,105.32,543638,0
+THC.US,D,20001213,000000,106.32,106.48,104.16,104.32,371850,0
+THC.US,D,20001214,000000,105,106.32,99.32,101.52,349950,0
+THC.US,D,20001215,000000,101.32,104.68,99,104.68,850763,0
+THC.US,D,20001218,000000,108.68,110.68,106.48,109.16,622463,0
+THC.US,D,20001219,000000,109.84,114.68,109.52,112.16,1068675,0
+THC.US,D,20001220,000000,113.68,115.32,112.48,114.84,695025,0
+THC.US,D,20001221,000000,115.16,115.32,109.68,111.32,601013,0
+THC.US,D,20001222,000000,113.32,114.32,108.68,109.16,574538,0
+THC.US,D,20001226,000000,109.84,114.68,106.32,113.32,744638,0
+THC.US,D,20001227,000000,114.68,117.16,112.84,115.52,566250,0
+THC.US,D,20001228,000000,116.32,121.32,116.32,120.68,740175,0
+THC.US,D,20001229,000000,121,122,117.84,118.48,454238,0
+THC.US,D,20010102,000000,116.68,118.48,115.32,115.84,748200,0
+THC.US,D,20010103,000000,115,117.84,108.68,110.48,1249800,0
+THC.US,D,20010104,000000,108.32,109.16,98.68,104,2339288,0
+THC.US,D,20010105,000000,106.68,111,105.32,110.16,1614750,0
+THC.US,D,20010108,000000,110.16,114.68,110.16,113,1276800,0
+THC.US,D,20010109,000000,112.68,115.68,112.68,114.84,1279388,0
+THC.US,D,20010110,000000,112.68,118.68,112.68,118.32,1154963,0
+THC.US,D,20010111,000000,117.68,117.84,116,116,1324613,0
+THC.US,D,20010112,000000,113.52,114.48,110.84,111.68,1014075,0
+THC.US,D,20010116,000000,113.32,114.32,110.48,114.16,709463,0
+THC.US,D,20010117,000000,112.68,113.16,106.68,109.52,1044038,0
+THC.US,D,20010118,000000,109.32,109.68,108,108,1040063,0
+THC.US,D,20010119,000000,104.32,105.24,101,101.32,1382963,0
+THC.US,D,20010122,000000,103.68,113.68,103.32,108.84,1068750,0
+THC.US,D,20010123,000000,108.84,116.48,108.84,116.16,1265738,0
+THC.US,D,20010124,000000,116.16,116.16,113.84,114.68,846600,0
+THC.US,D,20010125,000000,114.68,118.68,114.68,116.32,626813,0
+THC.US,D,20010126,000000,116.32,119.08,115.16,115.84,852300,0
+THC.US,D,20010129,000000,114.68,114.92,114.04,114.36,649650,0
+THC.US,D,20010130,000000,114,115.88,113.36,113.6,597788,0
+THC.US,D,20010131,000000,113.72,117.32,113.32,116.32,659738,0
+THC.US,D,20010201,000000,117.2,117.88,112.92,117.6,640650,0
+THC.US,D,20010202,000000,117.4,118.68,116.4,117.56,665100,0
+THC.US,D,20010205,000000,117.32,121.08,117.04,118.04,810750,0
+THC.US,D,20010206,000000,118.52,119.88,117.08,119,527700,0
+THC.US,D,20010207,000000,119.32,121.6,117.32,120.4,614100,0
+THC.US,D,20010208,000000,120.4,120.4,116.08,117.64,435150,0
+THC.US,D,20010209,000000,116.92,117.88,113.96,116.04,644063,0
+THC.US,D,20010212,000000,116.68,122.28,116.28,122.12,620250,0
+THC.US,D,20010213,000000,122.12,123.32,121.32,121.64,582263,0
+THC.US,D,20010214,000000,122.28,124.36,120.32,121.88,795825,0
+THC.US,D,20010215,000000,121.88,121.88,119.96,121.24,617588,0
+THC.US,D,20010216,000000,121.32,122.52,120.12,121.08,545963,0
+THC.US,D,20010220,000000,120.8,122.68,120.44,120.68,699600,0
+THC.US,D,20010221,000000,124.52,124.68,121.4,121.6,571950,0
+THC.US,D,20010222,000000,121.6,122.56,120.8,121.88,565238,0
+THC.US,D,20010223,000000,122,122.48,120.68,122.44,623925,0
+THC.US,D,20010226,000000,122.44,125.32,117.32,118.28,1529325,0
+THC.US,D,20010227,000000,119.68,124.4,119.48,122.88,773100,0
+THC.US,D,20010228,000000,123.08,124.44,121.64,123,453788,0
+THC.US,D,20010301,000000,123.32,123.72,118.68,121.32,1086713,0
+THC.US,D,20010302,000000,121.88,122.6,120.32,121.32,1397550,0
+THC.US,D,20010305,000000,122.68,122.68,120.12,120.52,535763,0
+THC.US,D,20010306,000000,120.52,121.64,119.52,119.88,738113,0
+THC.US,D,20010307,000000,119.88,120.44,117.32,119.48,615863,0
+THC.US,D,20010308,000000,119.48,119.64,117.2,117.72,604613,0
+THC.US,D,20010309,000000,117.48,117.48,114.8,115.96,399525,0
+THC.US,D,20010312,000000,115.2,115.28,112.52,112.52,265013,0
+THC.US,D,20010313,000000,110.4,111.72,106.4,110.64,596850,0
+THC.US,D,20010314,000000,106.68,109.24,106.44,108.12,647925,0
+THC.US,D,20010315,000000,108.12,108.12,106.08,106.92,409575,0
+THC.US,D,20010316,000000,104,108.32,104,107.56,829425,0
+THC.US,D,20010319,000000,108.12,109.64,105.88,109.16,524963,0
+THC.US,D,20010320,000000,109.6,111.72,108.16,109.36,567000,0
+THC.US,D,20010321,000000,110.28,110.8,109.12,109.32,675488,0
+THC.US,D,20010322,000000,109.32,109.56,101.32,105.32,689738,0
+THC.US,D,20010323,000000,107.32,110.8,106.92,110.24,565725,0
+THC.US,D,20010326,000000,114,115.32,113.48,113.88,376050,0
+THC.US,D,20010327,000000,113.48,113.48,106.92,109.48,876375,0
+THC.US,D,20010328,000000,109.2,110.92,108.8,110,566325,0
+THC.US,D,20010329,000000,112,118.68,112,117.68,692963,0
+THC.US,D,20010330,000000,117.16,118.32,115,117.32,572625,0
+THC.US,D,20010402,000000,117.32,118.64,114.6,117.32,522188,0
+THC.US,D,20010403,000000,117.32,118,115.48,117.32,860025,0
+THC.US,D,20010404,000000,117.52,124.12,117.32,123,1585725,0
+THC.US,D,20010405,000000,125.2,125.96,122.28,123.48,1120500,0
+THC.US,D,20010406,000000,123.48,123.6,121.4,122.68,701175,0
+THC.US,D,20010409,000000,122.68,122.8,118.92,120,847613,0
+THC.US,D,20010410,000000,119.64,121.48,118.68,121.48,794888,0
+THC.US,D,20010411,000000,121.48,122,119.4,120.16,627600,0
+THC.US,D,20010412,000000,120.4,122.6,120.28,121.48,319350,0
+THC.US,D,20010416,000000,122.12,125.56,122.12,125.2,620438,0
+THC.US,D,20010417,000000,124.68,127.32,124.4,125.28,443513,0
+THC.US,D,20010418,000000,125.32,125.32,116.12,120.4,1813838,0
+THC.US,D,20010419,000000,120,120.52,112.36,114.48,1082475,0
+THC.US,D,20010420,000000,113.08,114.28,108.24,113.44,1485413,0
+THC.US,D,20010423,000000,113.4,115.32,113.08,113.88,603263,0
+THC.US,D,20010424,000000,114.36,117.64,114.2,115.92,493988,0
+THC.US,D,20010425,000000,115.6,120.4,115.52,117.32,665100,0
+THC.US,D,20010426,000000,117.2,120.4,116.12,117.72,473700,0
+THC.US,D,20010427,000000,117.32,119.2,117.28,118.44,346013,0
+THC.US,D,20010430,000000,118.8,120.24,118,119.04,482925,0
+THC.US,D,20010501,000000,118.76,122.68,116.28,122.68,698588,0
+THC.US,D,20010502,000000,121.08,121.08,117.24,119.12,855075,0
+THC.US,D,20010503,000000,119.52,121.16,116.12,118.6,385163,0
+THC.US,D,20010504,000000,118.32,119.24,116.4,119.08,234338,0
+THC.US,D,20010507,000000,119.08,119.72,114.84,116.68,426563,0
+THC.US,D,20010508,000000,117.32,117.52,113.48,114.8,1242750,0
+THC.US,D,20010509,000000,114.8,114.92,113.2,114.68,493763,0
+THC.US,D,20010510,000000,114.92,114.92,112.48,114.28,687263,0
+THC.US,D,20010511,000000,114.8,116.76,113.88,114.56,398588,0
+THC.US,D,20010514,000000,115.32,116.04,114.24,115.08,276375,0
+THC.US,D,20010515,000000,115.16,117.32,114.8,116.76,419138,0
+THC.US,D,20010516,000000,116.76,123.32,116.48,121.08,840675,0
+THC.US,D,20010517,000000,121.08,121.2,119.16,120.56,673650,0
+THC.US,D,20010518,000000,120.6,121.28,118.92,119.96,817538,0
+THC.US,D,20010521,000000,119.96,120.36,116.68,116.68,401775,0
+THC.US,D,20010522,000000,115.72,116.76,113.52,115.96,773400,0
+THC.US,D,20010523,000000,114,116.28,113.2,114.64,743813,0
+THC.US,D,20010524,000000,116.28,118.76,115.92,118.6,525450,0
+THC.US,D,20010525,000000,119.08,119.96,118.8,119.16,244688,0
+THC.US,D,20010529,000000,119.32,120.68,117.16,120.68,449775,0
+THC.US,D,20010530,000000,120.68,122.68,119.72,121.88,472275,0
+THC.US,D,20010531,000000,122.28,122.68,120.48,121.32,492713,0
+THC.US,D,20010601,000000,121.32,121.32,119.28,121.12,302775,0
+THC.US,D,20010604,000000,121.32,124.72,121.32,124.12,833288,0
+THC.US,D,20010605,000000,124.16,126.64,123.24,126.2,535875,0
+THC.US,D,20010606,000000,124.8,129.32,124.68,129.32,704888,0
+THC.US,D,20010607,000000,129.32,130.52,127.6,128.76,501938,0
+THC.US,D,20010608,000000,128.72,130.28,128.72,129.96,345563,0
+THC.US,D,20010611,000000,128.92,129,126.84,127,510750,0
+THC.US,D,20010612,000000,128.68,132.92,128.2,132.84,1079400,0
+THC.US,D,20010613,000000,132.68,133.08,131.32,131.96,503250,0
+THC.US,D,20010614,000000,132,133.2,130.88,133.2,1124213,0
+THC.US,D,20010615,000000,131.88,137,131.56,136.24,1301213,0
+THC.US,D,20010618,000000,135.2,136.68,133.08,136.28,690900,0
+THC.US,D,20010619,000000,136.8,137.32,133.64,135.56,676650,0
+THC.US,D,20010620,000000,135.6,138.68,135.6,138.2,487613,0
+THC.US,D,20010621,000000,137.6,139.28,136.68,137.48,415050,0
+THC.US,D,20010622,000000,137.48,137.48,134.44,135.92,288863,0
+THC.US,D,20010625,000000,135.64,136.04,133.08,134.92,490313,0
+THC.US,D,20010626,000000,132.8,134.52,132.8,133.88,715125,0
+THC.US,D,20010627,000000,134.12,136.52,133.88,135.72,381900,0
+THC.US,D,20010628,000000,135.72,137.88,135.72,136.96,722138,0
+THC.US,D,20010629,000000,137.48,137.6,136,137.6,711188,0
+THC.US,D,20010702,000000,137.56,137.56,134.8,135.2,518775,0
+THC.US,D,20010703,000000,135.4,135.6,134.4,135.16,292050,0
+THC.US,D,20010705,000000,135.16,135.64,133.32,133.32,546263,0
+THC.US,D,20010706,000000,133.6,133.88,133.08,133.32,486113,0
+THC.US,D,20010709,000000,134,134.48,133.4,133.72,898088,0
+THC.US,D,20010710,000000,137.32,138.4,136.52,138,936713,0
+THC.US,D,20010711,000000,141.32,146.68,140.6,146.64,2081438,0
+THC.US,D,20010712,000000,149.2,149.32,143.72,143.88,2127075,0
+THC.US,D,20010713,000000,143.72,144.96,142.76,142.8,1034400,0
+THC.US,D,20010716,000000,143.2,144.68,142.96,144.52,921600,0
+THC.US,D,20010717,000000,144.92,146.28,144.76,145.88,920213,0
+THC.US,D,20010718,000000,146.12,152,146.12,148.68,1337775,0
+THC.US,D,20010719,000000,149.32,150.64,145.56,146.08,719513,0
+THC.US,D,20010720,000000,146.08,148.8,145.08,146.28,713175,0
+THC.US,D,20010723,000000,148.68,148.68,147,147,705638,0
+THC.US,D,20010724,000000,146.44,148.2,143.08,143.88,543413,0
+THC.US,D,20010725,000000,144,146.52,142.12,145.2,703500,0
+THC.US,D,20010726,000000,145.84,148,145.6,147.48,510600,0
+THC.US,D,20010727,000000,147.72,147.96,143.88,145.6,470888,0
+THC.US,D,20010730,000000,143.88,144.92,142,144.24,916988,0
+THC.US,D,20010731,000000,144.88,149.32,144.44,148.04,678338,0
+THC.US,D,20010801,000000,148.52,149.32,147.08,148.12,591075,0
+THC.US,D,20010802,000000,148.2,148.4,139.96,144.68,1696913,0
+THC.US,D,20010803,000000,144.8,145.28,143.8,144.28,478838,0
+THC.US,D,20010806,000000,144.28,145.4,144.04,144.36,335850,0
+THC.US,D,20010807,000000,144.52,147.08,144.52,145.96,286950,0
+THC.US,D,20010808,000000,145.72,146.68,144.28,144.4,315713,0
+THC.US,D,20010809,000000,144.4,146,144,144.84,304238,0
+THC.US,D,20010810,000000,145.72,148.08,145.48,147.72,580988,0
+THC.US,D,20010813,000000,148.28,149.32,147.6,147.6,481163,0
+THC.US,D,20010814,000000,148.12,148.48,146.68,148.04,308288,0
+THC.US,D,20010815,000000,148.04,149.28,147.6,147.6,285413,0
+THC.US,D,20010816,000000,147.08,149.08,147.08,148.4,345075,0
+THC.US,D,20010817,000000,147.88,147.96,144.28,145,564413,0
+THC.US,D,20010820,000000,145,147.4,144.92,147.4,812738,0
+THC.US,D,20010821,000000,147.2,149.24,147,149.04,451013,0
+THC.US,D,20010822,000000,149.32,153.16,149.32,152.76,1187513,0
+THC.US,D,20010823,000000,152.6,156,152.32,153.8,806963,0
+THC.US,D,20010824,000000,154.4,154.44,152,153.32,1178063,0
+THC.US,D,20010827,000000,153.08,157.04,152,152.12,469575,0
+THC.US,D,20010828,000000,152.12,152.52,150.2,150.84,423000,0
+THC.US,D,20010829,000000,151.2,151.32,148.92,149.84,521400,0
+THC.US,D,20010830,000000,150,154.4,149.64,151.84,495975,0
+THC.US,D,20010831,000000,151.72,152.52,147.72,147.8,579975,0
+THC.US,D,20010904,000000,149.32,154.2,149.32,152.76,636938,0
+THC.US,D,20010905,000000,153.32,156.8,152.64,155.72,761738,0
+THC.US,D,20010906,000000,155.72,158.68,154.16,156.36,693000,0
+THC.US,D,20010907,000000,155.6,155.68,153.88,154,749100,0
+THC.US,D,20010910,000000,153.6,156.52,150.92,151.4,1113300,0
+THC.US,D,20010917,000000,149.08,149.08,143.08,146.4,1237500,0
+THC.US,D,20010918,000000,146.8,148.8,145.8,146.68,1066125,0
+THC.US,D,20010919,000000,146.4,149.04,143.2,145.32,1215150,0
+THC.US,D,20010920,000000,147.32,150.12,146.92,149.32,1626188,0
+THC.US,D,20010921,000000,145.32,149.16,140,144.76,1591200,0
+THC.US,D,20010924,000000,146.68,146.92,143.72,146.32,988763,0
+THC.US,D,20010925,000000,146.28,152.4,146.28,152.36,1240538,0
+THC.US,D,20010926,000000,154,156.28,152.44,156.2,729825,0
+THC.US,D,20010927,000000,156.2,160,156,160,566175,0
+THC.US,D,20010928,000000,160,162.28,153.88,159.08,1108800,0
+THC.US,D,20011001,000000,159.2,159.8,156.4,157.96,651150,0
+THC.US,D,20011002,000000,158.92,159.88,155.56,157.6,683700,0
+THC.US,D,20011003,000000,157.48,162.92,154.44,155.72,1718588,0
+THC.US,D,20011004,000000,157.72,161.08,157.48,160.6,1126575,0
+THC.US,D,20011005,000000,161.2,162.68,159.6,162.68,777525,0
+THC.US,D,20011008,000000,161.88,163.96,159.08,161.72,591188,0
+THC.US,D,20011009,000000,161.32,161.32,158.4,159.68,651563,0
+THC.US,D,20011010,000000,160.68,164.52,160.68,163.32,587850,0
+THC.US,D,20011011,000000,162.68,163.32,158,158.84,1250325,0
+THC.US,D,20011012,000000,158.8,159.24,157.28,159.2,800325,0
+THC.US,D,20011015,000000,158.12,166.12,157.72,165.88,606413,0
+THC.US,D,20011016,000000,164.68,166.92,162.68,163.72,778425,0
+THC.US,D,20011017,000000,163.72,165.92,162.76,163.88,1239075,0
+THC.US,D,20011018,000000,163.6,164.92,158.12,162.36,496913,0
+THC.US,D,20011019,000000,161.48,165.04,160.92,162.68,423938,0
+THC.US,D,20011022,000000,161.72,167.4,161.72,165.96,353738,0
+THC.US,D,20011023,000000,166.4,167.2,160.52,162.12,644025,0
+THC.US,D,20011024,000000,161.52,161.56,155.72,156.76,2106713,0
+THC.US,D,20011025,000000,156.52,156.8,153.32,156,1836938,0
+THC.US,D,20011026,000000,154.92,155.08,152.28,154.88,1011000,0
+THC.US,D,20011029,000000,155.2,158.28,154.68,157.44,578025,0
+THC.US,D,20011030,000000,157.6,158.68,155.48,157.28,580238,0
+THC.US,D,20011031,000000,157.48,157.48,152.36,153.4,889763,0
+THC.US,D,20011101,000000,154,154.52,151.72,153.12,447225,0
+THC.US,D,20011102,000000,153.08,153.72,150.44,151.16,790950,0
+THC.US,D,20011105,000000,151.96,152,149.24,149.88,1060763,0
+THC.US,D,20011106,000000,150.28,154.12,150.28,152.52,710325,0
+THC.US,D,20011107,000000,152.52,152.68,147.96,149.12,689325,0
+THC.US,D,20011108,000000,149.12,149.12,143.2,144.28,2035425,0
+THC.US,D,20011109,000000,144.52,147.6,144.32,147,769763,0
+THC.US,D,20011112,000000,147.48,152,146.28,150.2,722325,0
+THC.US,D,20011113,000000,150.28,153.6,149.72,151.88,642788,0
+THC.US,D,20011114,000000,155.08,156.68,153.32,153.6,962025,0
+THC.US,D,20011115,000000,153.6,156,153.6,154.52,604125,0
+THC.US,D,20011116,000000,154.68,156.28,154,154.92,546038,0
+THC.US,D,20011119,000000,154.8,156.8,153.2,156.72,854438,0
+THC.US,D,20011120,000000,156.44,163.24,156.44,161.08,1027913,0
+THC.US,D,20011121,000000,160.4,161.2,158.4,160.16,476063,0
+THC.US,D,20011123,000000,160.32,161.8,160.24,160.92,176700,0
+THC.US,D,20011126,000000,161.72,161.88,158.4,159.8,505088,0
+THC.US,D,20011127,000000,159.8,159.84,155.88,157,586800,0
+THC.US,D,20011128,000000,157.2,158.32,156,156.52,358800,0
+THC.US,D,20011129,000000,157.08,158.68,155.72,158.4,458513,0
+THC.US,D,20011130,000000,158.8,160.28,158.76,160,443513,0
+THC.US,D,20011203,000000,160,160.4,159.08,160.28,469613,0
+THC.US,D,20011204,000000,160.24,162.6,160.24,161.64,316575,0
+THC.US,D,20011205,000000,161.6,162.68,161.32,161.88,642338,0
+THC.US,D,20011206,000000,162.4,162.6,159.2,160.12,474900,0
+THC.US,D,20011207,000000,159.72,161.08,157.88,159.6,284175,0
+THC.US,D,20011210,000000,159.48,160.28,156.8,157.52,378263,0
+THC.US,D,20011211,000000,157.6,161.32,155.88,159.88,568463,0
+THC.US,D,20011212,000000,159.64,161.32,156.8,158.6,429975,0
+THC.US,D,20011213,000000,158.12,160.68,157.32,159.2,438300,0
+THC.US,D,20011214,000000,157.72,162.52,155.48,162.28,639750,0
+THC.US,D,20011217,000000,160.92,161.88,158.84,159.44,525675,0
+THC.US,D,20011218,000000,159.24,160.68,157.88,158.76,796500,0
+THC.US,D,20011219,000000,159.72,159.8,154.92,155.56,912263,0
+THC.US,D,20011220,000000,156.12,157.72,155.48,156,1053563,0
+THC.US,D,20011221,000000,156,157.32,152.8,153.12,641288,0
+THC.US,D,20011224,000000,154.2,155.84,154.2,155.48,210713,0
+THC.US,D,20011226,000000,156,156.12,154.52,154.52,440325,0
+THC.US,D,20011227,000000,154.68,156.76,154.44,156,584588,0
+THC.US,D,20011228,000000,157.32,158.68,156,156.36,456413,0
+THC.US,D,20011231,000000,156.8,157.72,156.52,156.6,909675,0
+THC.US,D,20020102,000000,157.08,158.4,153.72,158.4,778350,0
+THC.US,D,20020103,000000,159.88,160,157.32,160,1050713,0
+THC.US,D,20020104,000000,165.08,167.48,164,165.32,2072363,0
+THC.US,D,20020107,000000,165.32,168,165.32,166.68,725738,0
+THC.US,D,20020108,000000,166.8,167.16,163.4,165.16,420788,0
+THC.US,D,20020109,000000,165.72,167.6,164.8,165.6,660975,0
+THC.US,D,20020110,000000,166.12,167.96,166.04,166.92,548025,0
+THC.US,D,20020111,000000,167.48,170.6,167.24,168.4,704888,0
+THC.US,D,20020114,000000,168.8,173.96,168.76,172.72,876825,0
+THC.US,D,20020115,000000,173.32,174.4,171.8,173.92,686513,0
+THC.US,D,20020116,000000,172.64,177.08,172.64,174.96,671850,0
+THC.US,D,20020117,000000,174.4,174.4,171.08,171.56,602175,0
+THC.US,D,20020118,000000,170.64,174.8,170.48,172,1006763,0
+THC.US,D,20020122,000000,172.28,173.4,171.88,172.8,526200,0
+THC.US,D,20020123,000000,172.28,172.28,168.12,169.6,766200,0
+THC.US,D,20020124,000000,168.8,172,168.52,169.76,817725,0
+THC.US,D,20020125,000000,170.12,170.76,167.32,167.4,615113,0
+THC.US,D,20020128,000000,167.32,167.36,164.8,166.92,869888,0
+THC.US,D,20020129,000000,166.92,167.04,164.8,165.08,401888,0
+THC.US,D,20020130,000000,165.32,167.84,164.28,167.48,455175,0
+THC.US,D,20020131,000000,169.48,170.12,169.08,170.12,564788,0
+THC.US,D,20020201,000000,170.12,171.72,168.52,168.84,321788,0
+THC.US,D,20020204,000000,169.32,169.72,166.92,167.96,346988,0
+THC.US,D,20020205,000000,169.2,173.72,169.16,172.92,751013,0
+THC.US,D,20020206,000000,172.8,176,171.88,174.28,847950,0
+THC.US,D,20020207,000000,174.28,174.72,172.92,174,439763,0
+THC.US,D,20020208,000000,174,174.68,171.6,173.88,385088,0
+THC.US,D,20020211,000000,173.88,174.4,165.6,170.12,1804313,0
+THC.US,D,20020212,000000,169.8,172.28,168.68,171.84,708263,0
+THC.US,D,20020213,000000,172.4,172.84,168.56,169.96,413588,0
+THC.US,D,20020214,000000,169.08,169.08,160.84,165.48,3470813,0
+THC.US,D,20020215,000000,164.92,165.2,159.48,161.32,1131225,0
+THC.US,D,20020219,000000,161.32,161.32,157.08,160,1156800,0
+THC.US,D,20020220,000000,157.6,160.84,157.6,160.32,860400,0
+THC.US,D,20020221,000000,160.76,166.32,160.76,164.8,706425,0
+THC.US,D,20020222,000000,164.52,165.48,163.24,164.68,592988,0
+THC.US,D,20020225,000000,165.6,166.28,164.44,165.08,471675,0
+THC.US,D,20020226,000000,164.92,164.96,159.32,160,1183988,0
+THC.US,D,20020227,000000,160,160.04,155.72,158.12,1858838,0
+THC.US,D,20020228,000000,157.32,158.56,151.2,154,1326113,0
+THC.US,D,20020301,000000,156.4,156.4,154.28,155.08,1269713,0
+THC.US,D,20020304,000000,155.6,155.72,150.68,151.08,1231613,0
+THC.US,D,20020305,000000,152,160.28,151.72,156.92,1398300,0
+THC.US,D,20020306,000000,157.2,157.32,155.48,156.76,828975,0
+THC.US,D,20020307,000000,157.08,160.24,155.6,159,712838,0
+THC.US,D,20020308,000000,159,161.32,158.12,160.84,1023488,0
+THC.US,D,20020311,000000,162.4,163.72,161.72,162.68,695963,0
+THC.US,D,20020312,000000,162.8,163.92,158.92,163.48,807113,0
+THC.US,D,20020313,000000,164,169.72,163.88,169.16,818475,0
+THC.US,D,20020314,000000,168.8,169.84,166.52,167.32,712988,0
+THC.US,D,20020315,000000,167.48,172,167.4,170.6,704925,0
+THC.US,D,20020318,000000,170.4,170.76,167.08,169.04,593138,0
+THC.US,D,20020319,000000,168,168.72,165.36,167.56,824250,0
+THC.US,D,20020320,000000,167.6,171.24,167.48,171,421275,0
+THC.US,D,20020321,000000,171,173.6,170.12,173.24,509588,0
+THC.US,D,20020322,000000,173.48,173.48,171.48,172.52,670275,0
+THC.US,D,20020325,000000,172.44,174.28,172.12,173.88,480150,0
+THC.US,D,20020326,000000,173.6,174.92,172.68,174.76,495863,0
+THC.US,D,20020327,000000,174.52,178,174,177.08,563400,0
+THC.US,D,20020328,000000,177.72,180.4,177.72,178.72,481275,0
+THC.US,D,20020401,000000,180,181.32,178.72,179.64,736688,0
+THC.US,D,20020402,000000,180,182.92,180,182,1298175,0
+THC.US,D,20020403,000000,181.32,182.12,178.04,179.72,887513,0
+THC.US,D,20020404,000000,177.08,180.52,175.72,179.72,857100,0
+THC.US,D,20020405,000000,179.48,182.04,179.2,181.48,537150,0
+THC.US,D,20020408,000000,181.32,185.28,181.08,184.84,623925,0
+THC.US,D,20020409,000000,184.52,187.36,184.44,186.8,1008638,0
+THC.US,D,20020410,000000,186.68,189.32,186.12,189.08,655988,0
+THC.US,D,20020411,000000,188.68,191.6,188.52,189.96,649313,0
+THC.US,D,20020412,000000,190.04,190.28,186.52,186.68,894038,0
+THC.US,D,20020415,000000,186.68,186.68,184.36,185.88,373013,0
+THC.US,D,20020416,000000,186.4,187.8,184.64,186.52,621150,0
+THC.US,D,20020417,000000,186.68,190.4,186.56,189.24,311513,0
+THC.US,D,20020418,000000,189.24,193.2,189.24,192.28,724538,0
+THC.US,D,20020419,000000,192.8,197.92,191.48,197.64,702000,0
+THC.US,D,20020422,000000,197.32,198.64,193.84,194.96,697500,0
+THC.US,D,20020423,000000,195,195.2,188.8,194.28,673875,0
+THC.US,D,20020424,000000,194.28,195.72,193.6,194.52,655575,0
+THC.US,D,20020425,000000,194.52,197.08,194.12,197,842738,0
+THC.US,D,20020426,000000,197.48,199.24,196.92,198.6,513300,0
+THC.US,D,20020429,000000,198.44,198.44,189.32,191.2,656363,0
+THC.US,D,20020430,000000,191.48,196.12,191.16,195.64,460313,0
+THC.US,D,20020501,000000,196.6,197.8,193.72,196.44,517875,0
+THC.US,D,20020502,000000,196.68,196.92,192.52,195.6,408975,0
+THC.US,D,20020503,000000,197.32,198.68,195.04,196.28,462713,0
+THC.US,D,20020506,000000,196.92,201.08,196.92,199.4,519188,0
+THC.US,D,20020507,000000,201.2,201.2,194.44,196.04,683738,0
+THC.US,D,20020508,000000,196,197.88,191.6,197.64,746063,0
+THC.US,D,20020509,000000,196,198.8,193.2,193.72,402600,0
+THC.US,D,20020510,000000,192,193.72,188.52,190.68,623550,0
+THC.US,D,20020513,000000,190.68,190.68,186.8,188.04,445088,0
+THC.US,D,20020514,000000,188.68,191.72,185.4,190.76,1040213,0
+THC.US,D,20020515,000000,191.32,193.04,186.92,190.28,733500,0
+THC.US,D,20020516,000000,190.52,191.88,188.92,191.48,489563,0
+THC.US,D,20020517,000000,191.72,194.64,190.6,193.6,648675,0
+THC.US,D,20020520,000000,192.8,192.84,187.72,189.32,571125,0
+THC.US,D,20020521,000000,190,192.8,189.2,190.4,405263,0
+THC.US,D,20020522,000000,189.6,191.2,187.88,188.16,444300,0
+THC.US,D,20020523,000000,189.32,190.92,187.72,190.2,390788,0
+THC.US,D,20020524,000000,189.6,189.72,187.84,188.2,426675,0
+THC.US,D,20020528,000000,188.52,192.28,188.12,192.08,343463,0
+THC.US,D,20020529,000000,193.48,195.72,192.92,194.6,709088,0
+THC.US,D,20020530,000000,194.6,198.68,194.56,197.88,949875,0
+THC.US,D,20020531,000000,197.72,199.44,195.68,198.68,650925,0
+THC.US,D,20020603,000000,199.32,199.96,197.08,197.36,455738,0
+THC.US,D,20020604,000000,197.72,197.88,190.68,190.68,670913,0
+THC.US,D,20020605,000000,193.2,196.8,191.56,195.64,766913,0
+THC.US,D,20020606,000000,197.48,197.72,193.72,195.48,462938,0
+THC.US,D,20020607,000000,196.52,201.32,196.52,199.52,952388,0
+THC.US,D,20020610,000000,201.2,204,200.68,202.92,727800,0
+THC.US,D,20020611,000000,205.6,208,203,203.2,1192613,0
+THC.US,D,20020612,000000,203.48,204.52,201.88,202.92,802725,0
+THC.US,D,20020613,000000,202.92,204.96,201.84,203.04,458175,0
+THC.US,D,20020614,000000,203.04,203.04,198.56,199.76,676463,0
+THC.US,D,20020617,000000,200.52,200.8,198.4,199.2,757875,0
+THC.US,D,20020618,000000,200,205.72,199.88,204.12,419625,0
+THC.US,D,20020619,000000,204.12,208.52,204.12,208.28,582488,0
+THC.US,D,20020620,000000,207.08,207.72,199.2,201.08,756975,0
+THC.US,D,20020621,000000,197.6,201.04,197.6,199.32,1169025,0
+THC.US,D,20020624,000000,199.2,199.52,189.64,190.4,1125375,0
+THC.US,D,20020625,000000,190.68,191.88,188,189.36,1077600,0
+THC.US,D,20020626,000000,189.32,195.32,187.24,191.6,791513,0
+THC.US,D,20020627,000000,192.92,196.52,190.4,193.32,797850,0
+THC.US,D,20020628,000000,193.32,196.4,190.28,190.8,1393575,0
+THC.US,D,20020701,000000,193.6,194.8,187,189.6,629625,0
+THC.US,D,20020702,000000,189.6,189.6,178.8,186.4,960075,0
+THC.US,D,20020703,000000,186.4,190.92,186,190.4,533900,0
+THC.US,D,20020705,000000,194.4,196.4,190.44,194.76,230700,0
+THC.US,D,20020708,000000,195.6,198.96,192,192.92,627875,0
+THC.US,D,20020709,000000,194.48,196.28,188.6,189.92,599725,0
+THC.US,D,20020710,000000,189.92,191.12,181,183.04,930600,0
+THC.US,D,20020711,000000,183.24,194,180.2,192.8,1869450,0
+THC.US,D,20020712,000000,192,198.2,191.92,194.6,1134075,0
+THC.US,D,20020715,000000,195.4,195.6,185.88,191.6,796775,0
+THC.US,D,20020716,000000,190.8,190.96,184.6,184.96,635475,0
+THC.US,D,20020717,000000,189.4,194.8,187.84,190,830275,0
+THC.US,D,20020718,000000,192,197.48,186.72,187.72,877200,0
+THC.US,D,20020719,000000,186.4,186.76,181.96,182.8,796450,0
+THC.US,D,20020722,000000,182.8,183,164.4,165.76,1486350,0
+THC.US,D,20020723,000000,166.04,171.6,165,166.64,1062000,0
+THC.US,D,20020724,000000,164.6,182.6,164.6,177,1127175,0
+THC.US,D,20020725,000000,177,183.64,175.96,180.56,939975,0
+THC.US,D,20020726,000000,179.2,181.6,174.12,179,792600,0
+THC.US,D,20020729,000000,177.4,181.4,174.44,179.6,1068325,0
+THC.US,D,20020730,000000,179.6,184.92,176.04,178.44,1029800,0
+THC.US,D,20020731,000000,181,191.68,180.88,190.6,920025,0
+THC.US,D,20020801,000000,192,192.24,188.04,190.72,725975,0
+THC.US,D,20020802,000000,191.4,193.92,189.28,191.48,661825,0
+THC.US,D,20020805,000000,194.4,195.6,190.96,191.36,658750,0
+THC.US,D,20020806,000000,192.6,196,191,192,709175,0
+THC.US,D,20020807,000000,192.8,195,189.4,193.4,580550,0
+THC.US,D,20020808,000000,195.8,199.52,194.4,199,820800,0
+THC.US,D,20020809,000000,194.4,198,189.6,191,895600,0
+THC.US,D,20020812,000000,187.6,188.68,184.32,185.32,787700,0
+THC.US,D,20020813,000000,185.4,188,183.32,183.32,527325,0
+THC.US,D,20020814,000000,186.4,191.04,181.4,190.8,495350,0
+THC.US,D,20020816,000000,190.4,192.8,188.44,191.68,329100,0
+THC.US,D,20020819,000000,192.6,194.76,191.6,194.2,366800,0
+THC.US,D,20020820,000000,193.2,193.88,189.76,190.24,650175,0
+THC.US,D,20020821,000000,192.2,194.2,191.56,193.8,433225,0
+THC.US,D,20020822,000000,193.6,196,193.44,194.2,502925,0
+THC.US,D,20020823,000000,194,194.68,191,191.16,338450,0
+THC.US,D,20020826,000000,191.6,194.32,190,193.08,369625,0
+THC.US,D,20020827,000000,192.52,192.8,186.48,189.48,746550,0
+THC.US,D,20020828,000000,189.4,191.4,185.68,186.84,347750,0
+THC.US,D,20020829,000000,185.6,189.28,185.6,187.44,374525,0
+THC.US,D,20020830,000000,187.4,193.36,186.28,188.68,274050,0
+THC.US,D,20020903,000000,187.4,187.8,181.04,181.8,621625,0
+THC.US,D,20020904,000000,182.8,184.6,179.2,182.8,636625,0
+THC.US,D,20020905,000000,180.8,187.52,180.8,187,515200,0
+THC.US,D,20020906,000000,188,190.6,187.4,188.92,483900,0
+THC.US,D,20020909,000000,190.92,192.8,190.28,192.44,474850,0
+THC.US,D,20020910,000000,193.72,194.4,191.84,193.4,375400,0
+THC.US,D,20020911,000000,199,199.2,197,198.52,579175,0
+THC.US,D,20020912,000000,198.8,203,197.04,201,783275,0
+THC.US,D,20020913,000000,200,204.72,198.8,204.72,543600,0
+THC.US,D,20020917,000000,207.6,207.68,199.6,200.8,730775,0
+THC.US,D,20020918,000000,200.4,202,198,198.92,523500,0
+THC.US,D,20020919,000000,197.64,200,194.4,194.52,383650,0
+THC.US,D,20020920,000000,194.8,196.2,193.2,194.2,557350,0
+THC.US,D,20020923,000000,193,196.96,190,191.4,546775,0
+THC.US,D,20020924,000000,193.6,193.6,188.4,189.76,759550,0
+THC.US,D,20020925,000000,192.4,192.6,188.68,192,816450,0
+THC.US,D,20020926,000000,194.2,197,191.92,196.4,672850,0
+THC.US,D,20020927,000000,196.4,201.6,195.4,198.2,472350,0
+THC.US,D,20020930,000000,198.2,199.6,193.6,198,606525,0
+THC.US,D,20021001,000000,199,200.48,196.4,200.4,593300,0
+THC.US,D,20021002,000000,204,207.6,201.96,206.2,892125,0
+THC.US,D,20021003,000000,208,210,207,208.8,1021250,0
+THC.US,D,20021004,000000,205.4,208,201.24,202.16,1011050,0
+THC.US,D,20021007,000000,203.8,206.24,203.04,203.36,802900,0
+THC.US,D,20021008,000000,203.36,204.2,200.8,202.08,614425,0
+THC.US,D,20021009,000000,201.4,205.6,200.12,201.2,639900,0
+THC.US,D,20021010,000000,202.6,203.8,198,198.4,775825,0
+THC.US,D,20021011,000000,198.44,199.8,196,197.6,1005350,0
+THC.US,D,20021014,000000,192,198.4,192,196.04,616500,0
+THC.US,D,20021015,000000,198.6,203.84,196,201.6,956000,0
+THC.US,D,20021016,000000,201.64,204.52,200.96,202.24,805325,0
+THC.US,D,20021017,000000,205,205.88,190.8,195.4,1208850,0
+THC.US,D,20021018,000000,195.4,201.8,195.28,200.12,773100,0
+THC.US,D,20021021,000000,200.12,203.2,195.96,202.2,755775,0
+THC.US,D,20021022,000000,202.6,203.4,197.4,199.72,701975,0
+THC.US,D,20021023,000000,198.6,202.76,195.4,202.2,564775,0
+THC.US,D,20021024,000000,201.68,201.72,193.2,194.16,604200,0
+THC.US,D,20021025,000000,192.04,197.84,191.2,197.24,504375,0
+THC.US,D,20021028,000000,188.2,188.2,168.72,170,4898425,0
+THC.US,D,20021029,000000,172.16,173.96,157,157,5645550,0
+THC.US,D,20021030,000000,158.2,164.8,154.56,155.88,3852700,0
+THC.US,D,20021031,000000,156,157.4,108,115,11298275,0
+THC.US,D,20021101,000000,118.04,118.04,92.04,106,20224050,0
+THC.US,D,20021104,000000,116.8,118,107.2,108,6936000,0
+THC.US,D,20021105,000000,102.4,109.76,94.8,104.88,7908975,0
+THC.US,D,20021106,000000,100,109.88,97,105.12,4768825,0
+THC.US,D,20021107,000000,105.8,112.8,105.6,111.8,5387150,0
+THC.US,D,20021108,000000,66.6,70.8,57.92,59.6,28856076,0
+THC.US,D,20021111,000000,57.96,60.76,54.8,56,7002550,0
+THC.US,D,20021112,000000,56.6,60.2,56.08,59.92,5877900,0
+THC.US,D,20021113,000000,62.52,62.52,58.88,59.2,4289125,0
+THC.US,D,20021114,000000,60.6,63,60,62.24,4598250,0
+THC.US,D,20021115,000000,62.36,65.36,61.2,65.32,4264525,0
+THC.US,D,20021118,000000,68.8,75.24,67.96,75,5257725,0
+THC.US,D,20021119,000000,75,75,70,70.04,2850600,0
+THC.US,D,20021120,000000,70.04,72.6,67,71.4,2437800,0
+THC.US,D,20021121,000000,71.4,72.68,68.6,69.04,1786450,0
+THC.US,D,20021122,000000,66.2,68.36,63.84,65.6,3057725,0
+THC.US,D,20021125,000000,65.6,66.4,63.52,66.08,2641400,0
+THC.US,D,20021126,000000,65.6,71.36,65.28,70,2934500,0
+THC.US,D,20021127,000000,71.2,74,71.2,72.6,1810475,0
+THC.US,D,20021129,000000,74.2,75.2,73.48,73.8,629350,0
+THC.US,D,20021202,000000,76.88,76.88,71,71.04,2075825,0
+THC.US,D,20021203,000000,72.6,72.8,66,71.36,2139650,0
+THC.US,D,20021204,000000,67.28,76.8,67,75,4267225,0
+THC.US,D,20021205,000000,75.8,76.2,72.96,74.88,1896900,0
+THC.US,D,20021206,000000,74.6,75.92,72.8,73.6,1125200,0
+THC.US,D,20021209,000000,72.72,76,69.32,69.6,1886675,0
+THC.US,D,20021210,000000,69.92,71.6,69.6,70.24,823075,0
+THC.US,D,20021211,000000,69.8,70.96,68,69.2,2119150,0
+THC.US,D,20021212,000000,72,74.76,70.8,72,2295625,0
+THC.US,D,20021213,000000,72,72.8,70.52,71.48,1031225,0
+THC.US,D,20021216,000000,71,72,70.44,71.56,897550,0
+THC.US,D,20021217,000000,71,71.4,68.16,68.92,1311275,0
+THC.US,D,20021218,000000,69,69.76,68.24,68.6,1303250,0
+THC.US,D,20021219,000000,68.52,69.2,67.68,68.16,856450,0
+THC.US,D,20021220,000000,62,64.8,61,61.4,6806025,0
+THC.US,D,20021223,000000,61,63.6,60.76,62.2,1162625,0
+THC.US,D,20021224,000000,62.2,62.6,61.4,62.36,360150,0
+THC.US,D,20021226,000000,62.8,63.2,61.08,61.52,676275,0
+THC.US,D,20021227,000000,61.2,61.92,60.48,60.52,588675,0
+THC.US,D,20021230,000000,61,63.76,57.6,63.2,1901025,0
+THC.US,D,20021231,000000,63.6,67.4,63.6,65.6,1319275,0
+THC.US,D,20030102,000000,66.72,67.88,65.6,67.88,992625,0
+THC.US,D,20030103,000000,65.2,67.4,65.2,67.12,1212575,0
+THC.US,D,20030106,000000,66.6,67.6,65.44,66.72,1055350,0
+THC.US,D,20030107,000000,66.44,69.2,66.4,67.96,763050,0
+THC.US,D,20030108,000000,66.8,69.12,66.64,67.6,877125,0
+THC.US,D,20030109,000000,67.2,68.56,66.72,67.8,1051625,0
+THC.US,D,20030110,000000,67.48,70.28,67,67.4,1383150,0
+THC.US,D,20030113,000000,70,71.8,67.8,70.76,2110100,0
+THC.US,D,20030114,000000,71.2,73,70,72.08,1208000,0
+THC.US,D,20030115,000000,72.2,75.96,72.2,75.36,1944250,0
+THC.US,D,20030116,000000,75.6,75.6,73.36,74,1237525,0
+THC.US,D,20030117,000000,75.6,76.4,75,75.2,1700825,0
+THC.US,D,20030121,000000,76.2,77,74.56,74.56,1044650,0
+THC.US,D,20030122,000000,74.6,75.32,73.72,74.2,912000,0
+THC.US,D,20030123,000000,75,75.92,74.6,75.92,872675,0
+THC.US,D,20030124,000000,75.8,75.8,72.6,73.24,1239175,0
+THC.US,D,20030127,000000,71.4,73.4,71.2,72.24,970600,0
+THC.US,D,20030128,000000,72.2,72.96,71,72.2,1072875,0
+THC.US,D,20030129,000000,71.8,72.8,70.8,72.4,998025,0
+THC.US,D,20030130,000000,72,72.6,69.4,69.8,877525,0
+THC.US,D,20030131,000000,70.8,72.64,70.8,71.96,794725,0
+THC.US,D,20030203,000000,72.6,73.56,71.2,71.6,682425,0
+THC.US,D,20030204,000000,71,73.04,70.72,71.6,864975,0
+THC.US,D,20030205,000000,72.2,72.6,70.8,71.44,561725,0
+THC.US,D,20030206,000000,70.6,71.4,69,69.8,502075,0
+THC.US,D,20030207,000000,71.16,72.04,70.6,71.6,911550,0
+THC.US,D,20030210,000000,71.6,73.68,71.6,73.6,972600,0
+THC.US,D,20030211,000000,73.6,74,72.2,72.2,568550,0
+THC.US,D,20030212,000000,71.8,72.6,69.4,69.72,687600,0
+THC.US,D,20030213,000000,69.6,69.88,67.84,68.12,813225,0
+THC.US,D,20030214,000000,68.16,69.28,66.04,69.28,1372200,0
+THC.US,D,20030218,000000,68.6,71.2,67.88,70.48,547625,0
+THC.US,D,20030219,000000,70.92,72.2,69.36,70.12,632375,0
+THC.US,D,20030220,000000,70.12,70.56,69.52,69.6,459475,0
+THC.US,D,20030221,000000,69.76,71.2,69.64,71,465750,0
+THC.US,D,20030224,000000,71,71,69.2,69.52,449825,0
+THC.US,D,20030225,000000,69,69.76,68.08,69.32,724550,0
+THC.US,D,20030226,000000,69.44,70.8,68.24,69,713975,0
+THC.US,D,20030227,000000,69.4,71.16,69.36,71,467600,0
+THC.US,D,20030228,000000,73,74.32,71.2,72.68,1135125,0
+THC.US,D,20030303,000000,73.4,73.6,72,72.6,458900,0
+THC.US,D,20030304,000000,72.6,72.96,70.04,70.48,679925,0
+THC.US,D,20030305,000000,70.72,71.36,69.88,70.2,547900,0
+THC.US,D,20030306,000000,68,69.6,67.2,67.64,1269950,0
+THC.US,D,20030307,000000,67,69.16,67,68.84,645350,0
+THC.US,D,20030310,000000,68.8,69,67.44,67.84,743325,0
+THC.US,D,20030311,000000,67.8,67.92,66.4,66.6,860400,0
+THC.US,D,20030312,000000,66.4,66.8,66,66.4,594250,0
+THC.US,D,20030313,000000,67.4,68.16,66.96,68,503975,0
+THC.US,D,20030314,000000,67.92,68.36,65.36,67,1370125,0
+THC.US,D,20030317,000000,67.6,69.16,67.2,68.8,633125,0
+THC.US,D,20030318,000000,69.6,73.08,69.6,72,1402625,0
+THC.US,D,20030319,000000,72,72.4,70.2,70.2,631875,0
+THC.US,D,20030320,000000,70,70.04,67.92,68,1706975,0
+THC.US,D,20030321,000000,68,68.16,66.48,67,2141350,0
+THC.US,D,20030324,000000,66.28,66.88,65.92,66.16,1172900,0
+THC.US,D,20030325,000000,66.6,67.8,66.6,66.76,763475,0
+THC.US,D,20030326,000000,66.84,67.6,66,66.8,596700,0
+THC.US,D,20030327,000000,66.2,66.68,65.64,66,440125,0
+THC.US,D,20030328,000000,66,67.28,65.88,66.68,590525,0
+THC.US,D,20030331,000000,66,67.6,65.8,66.8,782975,0
+THC.US,D,20030401,000000,66.56,69.88,66.08,67.08,644500,0
+THC.US,D,20030402,000000,67.4,67.92,66,66.32,830525,0
+THC.US,D,20030403,000000,66.32,66.68,65.28,65.4,730875,0
+THC.US,D,20030404,000000,65.6,65.8,62.2,63.04,1733650,0
+THC.US,D,20030407,000000,63.6,64,61.12,61.12,1666775,0
+THC.US,D,20030408,000000,59.28,61.64,59.28,60.68,1615400,0
+THC.US,D,20030409,000000,58.6,61.36,58.6,60.24,1468400,0
+THC.US,D,20030410,000000,58.04,61.4,56.8,60.4,2883625,0
+THC.US,D,20030411,000000,60.4,61.6,60.4,61.4,714900,0
+THC.US,D,20030414,000000,61.8,63.88,61.8,63.8,685600,0
+THC.US,D,20030415,000000,61.96,62.84,60.04,61.2,2583300,0
+THC.US,D,20030416,000000,61,61,57.48,57.6,1945925,0
+THC.US,D,20030417,000000,58,59.28,57.8,58.96,951475,0
+THC.US,D,20030421,000000,58.4,58.4,55.04,55.24,2119400,0
+THC.US,D,20030422,000000,54.04,57.12,54.04,56.76,1348650,0
+THC.US,D,20030423,000000,56.72,57.24,55.76,57,872675,0
+THC.US,D,20030424,000000,56.72,58.36,56.04,57.6,909550,0
+THC.US,D,20030425,000000,58,59.08,57.68,58.24,710675,0
+THC.US,D,20030428,000000,58,58.4,56.84,57.32,930750,0
+THC.US,D,20030429,000000,57.2,59.2,57,58.72,683200,0
+THC.US,D,20030430,000000,58.6,60,58.4,59.36,575475,0
+THC.US,D,20030501,000000,59.2,59.8,57.8,58.84,965050,0
+THC.US,D,20030502,000000,59.2,62.44,58.84,62.36,1560325,0
+THC.US,D,20030505,000000,62.16,63.4,60.84,62.4,898250,0
+THC.US,D,20030506,000000,62,63.2,62,63.12,750825,0
+THC.US,D,20030507,000000,62.8,64.28,62.6,63,719700,0
+THC.US,D,20030508,000000,62.8,63.92,62.4,63.36,537000,0
+THC.US,D,20030509,000000,63.16,64.2,62.64,64,778075,0
+THC.US,D,20030512,000000,64.2,64.96,63.4,64.2,667625,0
+THC.US,D,20030513,000000,64.2,65.32,64,64.28,752675,0
+THC.US,D,20030514,000000,65.6,67.6,64.36,66,1932225,0
+THC.US,D,20030515,000000,65.6,65.6,62.8,64,1617800,0
+THC.US,D,20030516,000000,63.8,64.48,63.6,64.32,982425,0
+THC.US,D,20030519,000000,64.32,64.8,63.52,63.84,510600,0
+THC.US,D,20030520,000000,63.84,64.44,63.48,64.4,532300,0
+THC.US,D,20030521,000000,64,65,61.52,63.2,798850,0
+THC.US,D,20030522,000000,63.2,63.2,62.2,62.8,816850,0
+THC.US,D,20030523,000000,62.8,62.88,61.28,62.2,511525,0
+THC.US,D,20030527,000000,62.2,65.96,62.2,64.56,3155075,0
+THC.US,D,20030528,000000,66.6,67.36,65.24,67.36,1317150,0
+THC.US,D,20030529,000000,67.8,69.6,64.92,67.08,2616100,0
+THC.US,D,20030530,000000,68,68.28,66.52,66.76,929650,0
+THC.US,D,20030602,000000,67.8,67.8,66.28,66.68,1045300,0
+THC.US,D,20030603,000000,66.68,67.12,65.2,66.16,662250,0
+THC.US,D,20030604,000000,66.16,66.4,64.52,64.8,1125425,0
+THC.US,D,20030605,000000,64.4,65.12,63.4,64,1759125,0
+THC.US,D,20030606,000000,64,65.2,63.4,65.08,1258350,0
+THC.US,D,20030609,000000,64.68,65,63.64,64,1066800,0
+THC.US,D,20030610,000000,64,64.92,63.92,64.84,829350,0
+THC.US,D,20030611,000000,65,65.72,64.24,64.8,1169725,0
+THC.US,D,20030612,000000,65,65.48,63.28,63.56,1115800,0
+THC.US,D,20030613,000000,63.8,63.8,60.56,61.44,1887800,0
+THC.US,D,20030616,000000,61.44,63.28,61.44,63.2,882925,0
+THC.US,D,20030617,000000,64.2,64.88,63.6,64.88,1667725,0
+THC.US,D,20030618,000000,65.12,66.52,64.76,66.4,1370375,0
+THC.US,D,20030619,000000,66,66.36,64.8,65.12,894125,0
+THC.US,D,20030620,000000,64.96,65.64,64.12,64.92,856425,0
+THC.US,D,20030623,000000,49.64,52,48,48.04,9170425,0
+THC.US,D,20030624,000000,47.2,48.56,46.88,48,4961125,0
+THC.US,D,20030625,000000,48,49.36,46.76,47.8,4429175,0
+THC.US,D,20030626,000000,47.2,47.76,46.32,46.88,2968500,0
+THC.US,D,20030627,000000,46.92,46.92,46.44,46.6,2141075,0
+THC.US,D,20030630,000000,46.68,46.96,45.88,46.6,2102775,0
+THC.US,D,20030701,000000,46,46.6,45.72,45.8,1607550,0
+THC.US,D,20030702,000000,45.92,46.2,45.28,45.96,2076550,0
+THC.US,D,20030703,000000,45.96,46.64,45.4,45.88,675575,0
+THC.US,D,20030707,000000,46.28,47,46.28,46.52,1175625,0
+THC.US,D,20030708,000000,46.84,48.76,46.84,48.6,1831600,0
+THC.US,D,20030709,000000,47.4,49.48,46.76,48.4,1770750,0
+THC.US,D,20030710,000000,48,48.28,46.48,46.92,1177850,0
+THC.US,D,20030711,000000,47.32,47.52,46.12,47.4,840050,0
+THC.US,D,20030714,000000,47.4,48,47,47.2,712350,0
+THC.US,D,20030715,000000,47.24,49.96,47.2,49.8,2007450,0
+THC.US,D,20030716,000000,49.2,49.88,48.4,48.52,1496475,0
+THC.US,D,20030717,000000,48.4,48.48,47.08,47.4,1050775,0
+THC.US,D,20030718,000000,47.64,48.24,47.24,48.24,580225,0
+THC.US,D,20030721,000000,47.84,48.52,47.6,48.28,570625,0
+THC.US,D,20030722,000000,48.28,49.08,47.64,48.8,704425,0
+THC.US,D,20030723,000000,49.2,49.6,48,48.84,618325,0
+THC.US,D,20030724,000000,49.2,49.2,47.68,47.92,493975,0
+THC.US,D,20030725,000000,47.8,49.6,47.6,49.48,622575,0
+THC.US,D,20030728,000000,49.8,53.24,49.32,53.12,2081300,0
+THC.US,D,20030729,000000,55.96,55.96,53.48,54.8,1608375,0
+THC.US,D,20030730,000000,54.8,55.8,54,55.08,831875,0
+THC.US,D,20030731,000000,55.48,56,54.48,55.12,1120125,0
+THC.US,D,20030801,000000,55,55.04,53.12,54.96,608850,0
+THC.US,D,20030804,000000,54.96,55,53.48,53.52,467400,0
+THC.US,D,20030805,000000,53.2,54.6,52.4,52.64,653250,0
+THC.US,D,20030806,000000,51.6,52.4,51.12,52.2,632575,0
+THC.US,D,20030807,000000,57,58.48,55.28,58.28,2989775,0
+THC.US,D,20030808,000000,56.44,59.84,56.36,57.56,2452025,0
+THC.US,D,20030811,000000,57.56,59.16,57.56,58.96,1039400,0
+THC.US,D,20030812,000000,59.44,59.44,58,58.84,1206875,0
+THC.US,D,20030813,000000,59,60.12,58.08,58.24,710225,0
+THC.US,D,20030814,000000,58.64,58.64,57.32,57.96,454850,0
+THC.US,D,20030815,000000,58.12,58.12,56.52,57.12,500275,0
+THC.US,D,20030818,000000,56.76,57.28,56.6,57.2,419875,0
+THC.US,D,20030819,000000,57.16,58,56.44,57.84,472375,0
+THC.US,D,20030820,000000,57.8,58.2,57.16,58.08,466350,0
+THC.US,D,20030821,000000,58.2,58.88,58.04,58.6,571675,0
+THC.US,D,20030822,000000,59,59,58.36,58.72,497775,0
+THC.US,D,20030825,000000,58.28,60.56,58.28,59.96,847125,0
+THC.US,D,20030826,000000,60.2,62.4,60.12,62.12,1587975,0
+THC.US,D,20030827,000000,62.12,63.28,61.2,63,1084600,0
+THC.US,D,20030828,000000,63.4,65.52,63.4,64.8,1650850,0
+THC.US,D,20030829,000000,64.92,65.16,63.2,64.2,503750,0
+THC.US,D,20030902,000000,64.2,64.84,63.72,64.76,749575,0
+THC.US,D,20030903,000000,65.12,65.6,64.04,64.6,790800,0
+THC.US,D,20030904,000000,64,64.52,63.68,63.92,1043875,0
+THC.US,D,20030905,000000,63.92,63.92,61.6,62.64,712375,0
+THC.US,D,20030908,000000,60.88,63.32,60.8,63.04,848350,0
+THC.US,D,20030909,000000,63.04,63.04,61.36,61.56,575350,0
+THC.US,D,20030910,000000,61.56,61.88,61.12,61.6,469375,0
+THC.US,D,20030911,000000,61.6,62.2,61.08,61.2,332150,0
+THC.US,D,20030912,000000,61.24,61.4,60.44,61.04,310125,0
+THC.US,D,20030915,000000,61,61.08,59.8,59.92,489500,0
+THC.US,D,20030916,000000,59.88,61.12,59.84,60.44,683550,0
+THC.US,D,20030917,000000,60.44,61.24,60.4,61,633025,0
+THC.US,D,20030918,000000,61.2,62.2,61,61.72,645750,0
+THC.US,D,20030919,000000,61.72,61.96,60.8,61.84,557850,0
+THC.US,D,20030922,000000,61.56,61.56,60.36,60.64,392425,0
+THC.US,D,20030923,000000,60.76,61.2,56.88,58.8,1729550,0
+THC.US,D,20030924,000000,58.8,59.84,58.4,59.52,998400,0
+THC.US,D,20030925,000000,59.8,60.08,59,59.28,596300,0
+THC.US,D,20030926,000000,59.24,59.36,58.4,58.56,478100,0
+THC.US,D,20030929,000000,58.56,59.12,57.92,59.12,401675,0
+THC.US,D,20030930,000000,58.92,59,56.4,57.92,849850,0
+THC.US,D,20031001,000000,58,59.88,57.2,59.12,740350,0
+THC.US,D,20031002,000000,59.24,59.76,58.64,59.6,414850,0
+THC.US,D,20031003,000000,60,60.2,59.32,59.84,520875,0
+THC.US,D,20031006,000000,60,61.08,59.8,60.84,541975,0
+THC.US,D,20031007,000000,60.4,61.24,59.96,61.2,631275,0
+THC.US,D,20031008,000000,61.2,61.28,59.92,61.16,629025,0
+THC.US,D,20031009,000000,61.32,61.8,61.2,61.36,356600,0
+THC.US,D,20031010,000000,61.56,62.04,60.8,61.6,444975,0
+THC.US,D,20031013,000000,61.6,61.92,61,61.6,327125,0
+THC.US,D,20031014,000000,61.6,62.2,61.24,62.04,258000,0
+THC.US,D,20031015,000000,61.48,63.2,60.52,61.4,804175,0
+THC.US,D,20031016,000000,61.68,64.08,61.4,63.36,701700,0
+THC.US,D,20031017,000000,63.52,64.2,61.56,63,678725,0
+THC.US,D,20031020,000000,63,63,61.2,62.4,540925,0
+THC.US,D,20031021,000000,62.4,62.4,60.96,61.6,821425,0
+THC.US,D,20031022,000000,52.72,55.2,52.72,54.32,3869725,0
+THC.US,D,20031023,000000,50.6,53,50,50.2,2934775,0
+THC.US,D,20031024,000000,49.4,50.4,49.4,50.16,1552925,0
+THC.US,D,20031027,000000,50.2,51.44,50.2,50.8,1082650,0
+THC.US,D,20031028,000000,50.8,51.88,50.76,51.4,700800,0
+THC.US,D,20031029,000000,51.4,55.6,51.2,55.44,1437975,0
+THC.US,D,20031030,000000,57,57.16,54.2,55.12,1227300,0
+THC.US,D,20031031,000000,55.12,55.56,53.8,55.2,1181775,0
+THC.US,D,20031103,000000,55.2,55.72,53.4,53.96,755529,0
+THC.US,D,20031104,000000,53.96,53.96,51.2,51.52,1462718,0
+THC.US,D,20031105,000000,51.2,51.72,50.52,50.8,1035900,0
+THC.US,D,20031106,000000,50.6,52.48,50.4,52.44,1019600,0
+THC.US,D,20031107,000000,52.84,53.84,52.28,53.64,943875,0
+THC.US,D,20031110,000000,52.8,53.36,51.4,53,631300,0
+THC.US,D,20031111,000000,51,53,50.6,52.12,1049825,0
+THC.US,D,20031112,000000,52.16,52.2,51.24,51.92,1233075,0
+THC.US,D,20031113,000000,51.96,53.44,51.72,52.84,1065725,0
+THC.US,D,20031114,000000,52.64,53.56,52.08,53,729350,0
+THC.US,D,20031117,000000,53.4,53.64,52.52,53.2,804925,0
+THC.US,D,20031118,000000,53.2,55.32,53.12,54.6,1150975,0
+THC.US,D,20031119,000000,55.2,55.8,54.32,54.84,708300,0
+THC.US,D,20031120,000000,55.04,55.04,54,54,376650,0
+THC.US,D,20031121,000000,54.6,55.36,54.2,55,445700,0
+THC.US,D,20031124,000000,55.2,57.8,54.84,57.28,1272725,0
+THC.US,D,20031125,000000,57.28,57.8,56.8,57.6,687075,0
+THC.US,D,20031126,000000,58.04,59.72,58,58.32,817025,0
+THC.US,D,20031128,000000,58.32,58.72,58.24,58.44,148650,0
+THC.US,D,20031201,000000,58.44,60.2,58.44,60.16,701700,0
+THC.US,D,20031202,000000,60.28,62.6,60.16,62.2,1308200,0
+THC.US,D,20031203,000000,62.4,62.96,60.4,60.88,1496475,0
+THC.US,D,20031204,000000,60.68,60.96,59.4,60.4,796100,0
+THC.US,D,20031205,000000,60.4,60.6,59.84,60.12,890800,0
+THC.US,D,20031208,000000,59.8,59.84,58.92,59.24,562850,0
+THC.US,D,20031209,000000,59.24,59.24,58.4,58.8,640100,0
+THC.US,D,20031210,000000,58.8,59.08,57.68,58,556725,0
+THC.US,D,20031211,000000,58.2,59.2,58.08,58.96,430250,0
+THC.US,D,20031212,000000,59.2,59.8,58.4,59,532675,0
+THC.US,D,20031215,000000,59.6,59.72,58.76,58.92,365325,0
+THC.US,D,20031216,000000,58.72,59.48,58.12,59.36,457000,0
+THC.US,D,20031217,000000,59.2,59.36,57.96,59,484225,0
+THC.US,D,20031218,000000,58.96,61.6,58.64,61.16,735825,0
+THC.US,D,20031219,000000,61.16,61.16,60.08,60.72,683125,0
+THC.US,D,20031222,000000,62.4,64.32,61.96,62.72,1265350,0
+THC.US,D,20031223,000000,62.96,63.16,62.2,62.24,599250,0
+THC.US,D,20031224,000000,62.24,62.24,61.56,61.8,301775,0
+THC.US,D,20031226,000000,62.2,63.2,62.2,62.36,203250,0
+THC.US,D,20031229,000000,64,64,63.48,63.6,1064175,0
+THC.US,D,20031230,000000,63.84,64.2,63.28,63.64,632275,0
+THC.US,D,20031231,000000,63.8,64.8,63.72,64.2,686400,0
+THC.US,D,20040102,000000,64.28,64.48,63.92,64.12,565200,0
+THC.US,D,20040105,000000,64.6,64.76,64.08,64.56,1177100,0
+THC.US,D,20040106,000000,65,65.56,64.52,65.32,1002600,0
+THC.US,D,20040107,000000,65.08,65.8,64,65.2,734975,0
+THC.US,D,20040108,000000,65.36,65.72,64.32,65.24,1065175,0
+THC.US,D,20040109,000000,65.08,65.84,64.44,65.28,907225,0
+THC.US,D,20040112,000000,65.88,66.08,65.24,65.56,928225,0
+THC.US,D,20040113,000000,65.76,66,65,65.44,843550,0
+THC.US,D,20040114,000000,65.44,68,65.32,67.8,983100,0
+THC.US,D,20040115,000000,67.84,68.2,66.8,67.8,600975,0
+THC.US,D,20040116,000000,67.6,68.16,67.4,67.76,457625,0
+THC.US,D,20040120,000000,70,73.4,69.52,72.8,1163575,0
+THC.US,D,20040121,000000,72.4,74.92,71.64,72.2,1060850,0
+THC.US,D,20040122,000000,72.36,73.48,71.6,72,782450,0
+THC.US,D,20040123,000000,71.8,71.8,69,69.72,889200,0
+THC.US,D,20040126,000000,66,68.52,65,68,1303150,0
+THC.US,D,20040127,000000,67.08,67.4,64,64.6,2284000,0
+THC.US,D,20040128,000000,56,56.2,49.4,52.72,11611100,0
+THC.US,D,20040129,000000,52.44,52.88,45,49.12,6272075,0
+THC.US,D,20040130,000000,50.08,50.4,48.92,49.6,3148900,0
+THC.US,D,20040202,000000,50.8,50.92,48.76,48.8,2566950,0
+THC.US,D,20040203,000000,49.4,51,49.36,50,3253325,0
+THC.US,D,20040204,000000,50,50,48.88,49.48,944700,0
+THC.US,D,20040205,000000,49.68,49.8,47.8,48.72,1410425,0
+THC.US,D,20040206,000000,49.2,51.4,49,51.24,3218500,0
+THC.US,D,20040209,000000,51.32,51.84,48.56,48.6,1987250,0
+THC.US,D,20040210,000000,48.6,49.88,48.52,49.4,1582700,0
+THC.US,D,20040211,000000,50.12,50.8,49.2,49.92,1184300,0
+THC.US,D,20040212,000000,50.16,50.36,49.8,50,716525,0
+THC.US,D,20040213,000000,50.04,50.44,48.8,48.88,962900,0
+THC.US,D,20040217,000000,50,50.48,49.6,49.84,990175,0
+THC.US,D,20040218,000000,50.6,51.44,50.08,50.68,1203900,0
+THC.US,D,20040219,000000,51,51.04,50,50.04,638225,0
+THC.US,D,20040220,000000,50.4,50.4,48.44,49.08,841475,0
+THC.US,D,20040223,000000,49.2,49.88,48.64,49.36,651175,0
+THC.US,D,20040224,000000,49.4,49.4,48.32,48.84,842725,0
+THC.US,D,20040225,000000,48.84,49.6,48.52,49.28,640875,0
+THC.US,D,20040226,000000,49.32,49.32,48.56,48.64,917300,0
+THC.US,D,20040227,000000,49.16,49.16,47.96,48.08,791650,0
+THC.US,D,20040301,000000,47.2,49.16,47.2,48.48,1535550,0
+THC.US,D,20040302,000000,48.32,48.76,48,48,917300,0
+THC.US,D,20040303,000000,48.08,48.24,47.48,48.04,1008450,0
+THC.US,D,20040304,000000,48,48.4,47.64,48.08,1019575,0
+THC.US,D,20040305,000000,48,48.8,47.76,48.32,647325,0
+THC.US,D,20040308,000000,48.24,48.56,47.68,48,853850,0
+THC.US,D,20040309,000000,47.76,48,46.24,46.88,1709525,0
+THC.US,D,20040310,000000,46.8,46.84,39.6,40.24,8144475,0
+THC.US,D,20040311,000000,40.2,42.48,39.92,42.08,2354600,0
+THC.US,D,20040312,000000,42.4,42.52,39.32,39.8,2382175,0
+THC.US,D,20040315,000000,39.4,40.6,36.8,39.24,4096450,0
+THC.US,D,20040316,000000,38.08,42,36.6,41.16,5656775,0
+THC.US,D,20040317,000000,41.68,43.68,41.68,43.2,2372625,0
+THC.US,D,20040318,000000,43,46.12,42.24,44.72,1663925,0
+THC.US,D,20040319,000000,44,44.4,42.52,42.8,928825,0
+THC.US,D,20040322,000000,42.8,42.8,42.04,42.48,727900,0
+THC.US,D,20040323,000000,42.8,42.8,42.04,42.52,897325,0
+THC.US,D,20040324,000000,42.56,42.92,40.76,41.12,1122975,0
+THC.US,D,20040325,000000,42.4,43,41.28,41.68,1179325,0
+THC.US,D,20040326,000000,41.4,41.56,40.64,41.2,852150,0
+THC.US,D,20040329,000000,41.56,43.2,41.4,42.96,818750,0
+THC.US,D,20040330,000000,42.96,43.52,42.4,43.16,537250,0
+THC.US,D,20040331,000000,43.44,45.2,43.24,44.64,1177600,0
+THC.US,D,20040401,000000,44.64,44.64,43.96,44,740825,0
+THC.US,D,20040402,000000,44.28,44.8,43.92,44,715250,0
+THC.US,D,20040405,000000,42.08,45.12,42.08,45,732550,0
+THC.US,D,20040406,000000,45.16,45.48,44.4,44.64,1169575,0
+THC.US,D,20040407,000000,44.72,45,43.88,44.8,916825,0
+THC.US,D,20040408,000000,45.16,45.36,44.68,45,421725,0
+THC.US,D,20040412,000000,45.04,45.32,44.2,44.8,653025,0
+THC.US,D,20040413,000000,44.76,44.84,43.36,43.92,729850,0
+THC.US,D,20040414,000000,42.8,43.56,41.72,43.44,1038400,0
+THC.US,D,20040415,000000,43.36,43.4,42.64,43.4,595075,0
+THC.US,D,20040416,000000,43.28,43.4,42.56,43.12,692775,0
+THC.US,D,20040419,000000,43.08,43.32,42.64,42.8,682700,0
+THC.US,D,20040420,000000,42.8,43.36,42,42.08,635775,0
+THC.US,D,20040421,000000,42.4,45.64,42.16,45.64,1897325,0
+THC.US,D,20040422,000000,45.96,46.28,45.2,45.4,1130875,0
+THC.US,D,20040423,000000,45.48,46.04,44.44,45.6,449750,0
+THC.US,D,20040426,000000,46.12,47,45.36,45.6,592750,0
+THC.US,D,20040427,000000,46.6,47.8,46.28,46.48,1683250,0
+THC.US,D,20040428,000000,46.4,47.32,45.04,45.36,611650,0
+THC.US,D,20040429,000000,45.6,46,44.48,44.52,576325,0
+THC.US,D,20040430,000000,45.36,47.6,45.2,47.04,1196600,0
+THC.US,D,20040503,000000,47.04,48.2,46,47.6,950675,0
+THC.US,D,20040504,000000,47.6,49.8,47.44,48.4,1955800,0
+THC.US,D,20040505,000000,50,50,48.92,49.08,1283125,0
+THC.US,D,20040506,000000,49,49.4,48.72,48.8,662150,0
+THC.US,D,20040507,000000,48.8,49.2,48.32,48.4,561350,0
+THC.US,D,20040510,000000,48,48.36,46.16,46.96,665800,0
+THC.US,D,20040511,000000,46.76,48.6,46.68,48,335250,0
+THC.US,D,20040512,000000,48.2,48.2,46.64,47.6,398325,0
+THC.US,D,20040513,000000,47.08,48.6,46.8,47.84,357675,0
+THC.US,D,20040514,000000,47.6,48.64,46.6,47.96,392925,0
+THC.US,D,20040517,000000,47,47.36,46.32,47.16,518775,0
+THC.US,D,20040518,000000,47.16,47.96,46.4,47.6,378175,0
+THC.US,D,20040519,000000,47.44,48,45.8,46.52,561650,0
+THC.US,D,20040520,000000,47.44,47.56,46,46.4,307025,0
+THC.US,D,20040521,000000,46.6,47.52,46.04,46.92,365325,0
+THC.US,D,20040524,000000,46.96,47.6,46.48,47.16,281700,0
+THC.US,D,20040525,000000,47.04,48.16,46.6,47.84,342800,0
+THC.US,D,20040526,000000,47.96,48.48,47.56,47.84,255300,0
+THC.US,D,20040527,000000,48.04,48.24,47.12,47.68,524500,0
+THC.US,D,20040528,000000,48,48,47.04,47.68,340500,0
+THC.US,D,20040601,000000,47.8,48.76,47.72,48.6,479325,0
+THC.US,D,20040602,000000,48.92,49.84,48.52,49.64,380950,0
+THC.US,D,20040603,000000,49.64,50.2,48.72,50,606575,0
+THC.US,D,20040604,000000,50.04,51.64,50.04,51.48,681600,0
+THC.US,D,20040607,000000,51.4,52.32,49.84,51.56,698400,0
+THC.US,D,20040608,000000,51.12,51.4,50.4,51.36,339325,0
+THC.US,D,20040609,000000,51.2,51.44,50.32,50.4,281800,0
+THC.US,D,20040610,000000,51,51,50.12,50.52,395350,0
+THC.US,D,20040614,000000,50.52,50.52,49.2,49.8,336775,0
+THC.US,D,20040615,000000,50.2,50.76,49.76,49.96,480325,0
+THC.US,D,20040616,000000,50.12,50.6,49.04,49.2,581000,0
+THC.US,D,20040617,000000,49.2,50.04,49,50.04,311775,0
+THC.US,D,20040618,000000,49.56,50.92,49.4,50.8,466425,0
+THC.US,D,20040621,000000,50.4,50.56,49.36,49.52,322275,0
+THC.US,D,20040622,000000,49.2,51.04,48.88,49.96,436000,0
+THC.US,D,20040623,000000,50,50.4,49,49.88,402500,0
+THC.US,D,20040624,000000,49.88,50.92,49.64,50.56,335150,0
+THC.US,D,20040625,000000,50.88,51.88,50.52,51.36,714825,0
+THC.US,D,20040628,000000,51.36,51.64,50.6,50.8,367550,0
+THC.US,D,20040629,000000,50.84,51.6,50.68,51.28,238875,0
+THC.US,D,20040630,000000,52.08,53.72,51.88,53.64,1010600,0
+THC.US,D,20040701,000000,53.4,53.64,51.56,52,760775,0
+THC.US,D,20040702,000000,52,52.44,50.6,52.44,408575,0
+THC.US,D,20040706,000000,52.44,52.44,49.96,49.96,439450,0
+THC.US,D,20040707,000000,50.2,50.2,48.88,49.4,577900,0
+THC.US,D,20040708,000000,48.8,49.32,48.04,48.84,507325,0
+THC.US,D,20040709,000000,49.4,49.8,48.48,48.96,280450,0
+THC.US,D,20040712,000000,48.96,49.4,48.48,48.92,263125,0
+THC.US,D,20040713,000000,49.12,50.04,48.8,49.84,280700,0
+THC.US,D,20040714,000000,50.2,52.64,50.16,51.72,635050,0
+THC.US,D,20040715,000000,51.6,52,51.24,51.24,227325,0
+THC.US,D,20040716,000000,51.64,51.8,50.72,50.72,315375,0
+THC.US,D,20040719,000000,51.08,51.08,50.12,50.28,252125,0
+THC.US,D,20040720,000000,50.4,51.24,50.08,51.24,258775,0
+THC.US,D,20040721,000000,51.2,51.4,49.32,49.64,323600,0
+THC.US,D,20040722,000000,49.32,49.96,48.36,48.96,402875,0
+THC.US,D,20040723,000000,49,49,47.28,47.56,423550,0
+THC.US,D,20040726,000000,47.68,47.92,47.16,47.28,343900,0
+THC.US,D,20040727,000000,47.52,47.52,45.8,46,777625,0
+THC.US,D,20040728,000000,46,46,44.44,44.96,710325,0
+THC.US,D,20040729,000000,44.96,45.12,44.52,44.84,552950,0
+THC.US,D,20040730,000000,44.96,45.36,44.24,44.72,720800,0
+THC.US,D,20040802,000000,44.72,45.12,44.36,44.72,523625,0
+THC.US,D,20040803,000000,42,43.24,39.8,43.24,2796150,0
+THC.US,D,20040804,000000,42.6,43.16,41.64,42.4,654850,0
+THC.US,D,20040805,000000,42.16,42.28,41.24,41.24,572700,0
+THC.US,D,20040806,000000,40.44,40.84,39.4,40.04,1081900,0
+THC.US,D,20040809,000000,39.8,40.32,39.6,39.6,577800,0
+THC.US,D,20040810,000000,40,40.76,39.56,40.6,798675,0
+THC.US,D,20040811,000000,40.4,41.92,40.08,41.84,628700,0
+THC.US,D,20040812,000000,41.84,41.84,40.84,41,397225,0
+THC.US,D,20040813,000000,41,41.2,40.52,41.04,424425,0
+THC.US,D,20040816,000000,41,42.36,40.92,42.08,439175,0
+THC.US,D,20040817,000000,42.36,42.68,41.8,41.92,280500,0
+THC.US,D,20040818,000000,42,42.68,41.8,42.56,316700,0
+THC.US,D,20040819,000000,42.28,42.4,41.44,42.04,291450,0
+THC.US,D,20040820,000000,42.04,42.76,41.92,42.32,243000,0
+THC.US,D,20040823,000000,42.44,43.12,41.48,41.72,318275,0
+THC.US,D,20040824,000000,42,42.32,41,41.16,476425,0
+THC.US,D,20040825,000000,40.8,41.96,40.72,41.4,414925,0
+THC.US,D,20040826,000000,41.4,41.8,41.04,41.12,292300,0
+THC.US,D,20040827,000000,41.4,41.44,40.92,41.08,453100,0
+THC.US,D,20040830,000000,41.08,41.32,40.88,41.04,289000,0
+THC.US,D,20040831,000000,41.08,41.68,40.84,41.68,448150,0
+THC.US,D,20040901,000000,41.6,42.36,41.6,42.12,311600,0
+THC.US,D,20040902,000000,42.24,42.36,41.12,41.76,611325,0
+THC.US,D,20040903,000000,41.76,42.2,41.64,41.64,525525,0
+THC.US,D,20040907,000000,42.04,42.04,41.16,41.2,475000,0
+THC.US,D,20040908,000000,41.16,41.24,39.68,39.92,1008000,0
+THC.US,D,20040909,000000,40.08,40.88,39.8,40.76,787350,0
+THC.US,D,20040910,000000,40.84,41.12,40.72,41,405950,0
+THC.US,D,20040913,000000,41,41.48,40.8,41.32,416250,0
+THC.US,D,20040914,000000,41.4,41.56,40.56,41,506100,0
+THC.US,D,20040915,000000,41,41.2,40.6,40.8,347900,0
+THC.US,D,20040916,000000,40.72,41.48,40.4,40.92,821850,0
+THC.US,D,20040917,000000,40.92,41.88,40.8,41.2,438250,0
+THC.US,D,20040920,000000,41,41.48,40.64,41.04,268825,0
+THC.US,D,20040921,000000,40.88,41.2,40.68,40.96,168100,0
+THC.US,D,20040922,000000,40.96,41.2,40.6,41.04,545750,0
+THC.US,D,20040923,000000,41.16,41.6,41.04,41.52,292100,0
+THC.US,D,20040924,000000,41.52,42,41.44,41.64,314725,0
+THC.US,D,20040927,000000,41.4,41.4,40.72,41,353050,0
+THC.US,D,20040928,000000,41.2,42.04,40.88,41.84,431325,0
+THC.US,D,20040929,000000,42,42.4,41.8,42.16,425550,0
+THC.US,D,20040930,000000,42,43.36,41.92,43.16,713025,0
+THC.US,D,20041001,000000,43.4,44.2,43.36,44,549700,0
+THC.US,D,20041004,000000,44.28,45.08,44.24,44.88,764975,0
+THC.US,D,20041005,000000,44.88,44.88,44.12,44.68,460925,0
+THC.US,D,20041006,000000,45.12,45.32,44,44.52,307775,0
+THC.US,D,20041007,000000,44.52,45.28,44.32,44.56,288900,0
+THC.US,D,20041008,000000,44.52,45.08,43.8,44.96,1119650,0
+THC.US,D,20041011,000000,45.12,45.48,44.56,44.76,257225,0
+THC.US,D,20041012,000000,44.76,44.76,43.44,43.76,456150,0
+THC.US,D,20041013,000000,43.44,43.48,42.72,42.8,700750,0
+THC.US,D,20041014,000000,42.8,42.96,41.2,41.48,840175,0
+THC.US,D,20041015,000000,41.88,42,41.12,41.48,706000,0
+THC.US,D,20041018,000000,41.28,41.48,40.8,41.2,824200,0
+THC.US,D,20041019,000000,41.12,41.16,39.8,40.16,1041175,0
+THC.US,D,20041020,000000,40.16,40.88,39.92,40.76,537375,0
+THC.US,D,20041021,000000,40.88,41.4,40.48,40.48,322350,0
+THC.US,D,20041022,000000,40.72,41.92,40.64,41.64,804000,0
+THC.US,D,20041025,000000,41.44,41.64,41.04,41.2,217775,0
+THC.US,D,20041026,000000,41.4,42.28,41.2,42,510950,0
+THC.US,D,20041027,000000,42.16,43,42.04,42.8,366350,0
+THC.US,D,20041028,000000,42.8,42.8,42.32,42.64,212550,0
+THC.US,D,20041029,000000,42.64,43,42.04,42.88,441725,0
+THC.US,D,20041101,000000,42.8,42.8,41.92,42.12,412525,0
+THC.US,D,20041102,000000,41.4,43.52,41,42.36,1215500,0
+THC.US,D,20041103,000000,43.6,43.76,42.96,43.4,814050,0
+THC.US,D,20041104,000000,43.4,43.64,42.64,43.04,506425,0
+THC.US,D,20041105,000000,42.96,43.76,42.8,43.64,966825,0
+THC.US,D,20041108,000000,43.4,43.4,42.6,42.72,780975,0
+THC.US,D,20041109,000000,43,43.36,42.8,43.2,563225,0
+THC.US,D,20041110,000000,43.24,43.88,43.12,43.28,437925,0
+THC.US,D,20041111,000000,43.4,43.6,43,43.52,416025,0
+THC.US,D,20041112,000000,43.6,43.96,43.2,43.96,370000,0
+THC.US,D,20041115,000000,44,44.28,43.68,44.12,252550,0
+THC.US,D,20041116,000000,44.04,44.2,43.56,43.68,231800,0
+THC.US,D,20041117,000000,43.68,44.12,43.6,43.8,295300,0
+THC.US,D,20041118,000000,44,44,43.2,43.2,945525,0
+THC.US,D,20041119,000000,43.2,43.36,42.52,42.8,733475,0
+THC.US,D,20041122,000000,42.8,43,42,42.8,687100,0
+THC.US,D,20041123,000000,42.8,42.96,42.4,42.64,1275775,0
+THC.US,D,20041124,000000,42.64,42.72,42.04,42.56,525000,0
+THC.US,D,20041126,000000,42.44,42.96,42.4,42.76,140200,0
+THC.US,D,20041129,000000,42.6,42.92,42.2,42.68,368025,0
+THC.US,D,20041130,000000,42.68,43.6,42.24,43.4,817100,0
+THC.US,D,20041201,000000,43.32,44,43.04,43.68,502075,0
+THC.US,D,20041202,000000,43.28,44.4,42.8,43.96,726375,0
+THC.US,D,20041203,000000,43.96,47.32,43.76,46.8,2303950,0
+THC.US,D,20041206,000000,46.8,47.4,46,47.08,950425,0
+THC.US,D,20041207,000000,47.12,47.96,46.24,47.44,831875,0
+THC.US,D,20041208,000000,47.4,48.92,47.28,48.72,1022075,0
+THC.US,D,20041209,000000,48.72,49.56,48.12,49.32,653325,0
+THC.US,D,20041210,000000,49.8,49.8,48.08,48.16,548425,0
+THC.US,D,20041213,000000,44.04,44.32,42.36,44.28,2954925,0
+THC.US,D,20041214,000000,44.08,44.12,42.96,43.6,1429925,0
+THC.US,D,20041215,000000,42.8,43.52,42.8,43.36,925500,0
+THC.US,D,20041216,000000,43,43.12,41.32,41.84,1604275,0
+THC.US,D,20041217,000000,41.84,42.68,41.84,42,1018100,0
+THC.US,D,20041220,000000,42.04,42.4,41.6,41.72,641825,0
+THC.US,D,20041221,000000,42.4,43.4,42.04,42.36,1170375,0
+THC.US,D,20041222,000000,42.36,43.2,42.24,42.72,809650,0
+THC.US,D,20041223,000000,43,43.36,42.4,42.84,459550,0
+THC.US,D,20041227,000000,42.68,42.84,42.32,42.56,560375,0
+THC.US,D,20041228,000000,42.6,42.8,41.96,42.24,882500,0
+THC.US,D,20041229,000000,42,42.48,41.84,42.16,781425,0
+THC.US,D,20041230,000000,42.16,43.84,42,43.56,601825,0
+THC.US,D,20041231,000000,43.68,44.12,43.44,43.92,808600,0
+THC.US,D,20050103,000000,43.96,44.2,42.72,42.84,668825,0
+THC.US,D,20050104,000000,42.04,42.8,42,42.44,850275,0
+THC.US,D,20050105,000000,42.28,42.4,41.72,41.92,636075,0
+THC.US,D,20050106,000000,41.92,42.12,41.16,41.48,965275,0
+THC.US,D,20050107,000000,41.48,41.84,40.88,41.8,716875,0
+THC.US,D,20050110,000000,42.12,42.6,41.8,42.24,471000,0
+THC.US,D,20050111,000000,42.16,42.16,41.88,42,411325,0
+THC.US,D,20050112,000000,42.6,43.56,42.08,42.36,1129075,0
+THC.US,D,20050113,000000,42.16,42.84,41.6,41.76,637200,0
+THC.US,D,20050114,000000,41.64,42.4,41.32,42.36,383850,0
+THC.US,D,20050118,000000,42,42.28,41.2,41.24,444825,0
+THC.US,D,20050119,000000,41.24,41.4,41,41.08,626350,0
+THC.US,D,20050120,000000,41.08,41.36,40.6,40.96,751875,0
+THC.US,D,20050121,000000,41,41.32,40.88,40.92,469325,0
+THC.US,D,20050124,000000,40.2,40.8,40.04,40.64,870750,0
+THC.US,D,20050125,000000,40.76,41.04,40.04,40.48,614025,0
+THC.US,D,20050126,000000,40.48,40.56,39.24,39.76,1823775,0
+THC.US,D,20050127,000000,39.8,40.08,39.44,39.96,744425,0
+THC.US,D,20050128,000000,39.76,39.96,39.08,39.6,600450,0
+THC.US,D,20050131,000000,39.6,39.96,39.36,39.72,750150,0
+THC.US,D,20050201,000000,39.56,40.04,39.28,40,660125,0
+THC.US,D,20050202,000000,40.2,41.8,40.2,41.6,756300,0
+THC.US,D,20050203,000000,41.2,41.24,40.08,40.24,511350,0
+THC.US,D,20050204,000000,40.44,42,40.44,41.92,633775,0
+THC.US,D,20050207,000000,41.8,42.12,41.44,41.96,258550,0
+THC.US,D,20050208,000000,41.76,41.76,40.72,40.92,707000,0
+THC.US,D,20050209,000000,41.2,41.64,40.92,41,674400,0
+THC.US,D,20050210,000000,41.32,41.32,40.32,40.36,578475,0
+THC.US,D,20050211,000000,40.36,40.68,40.08,40.36,711200,0
+THC.US,D,20050214,000000,40.6,40.8,40.16,40.64,837150,0
+THC.US,D,20050215,000000,40.72,42.12,40.24,41.84,1181625,0
+THC.US,D,20050216,000000,41.8,42.36,41.4,42.08,458725,0
+THC.US,D,20050217,000000,41.92,42.84,41.84,42.52,638300,0
+THC.US,D,20050218,000000,42.56,43.88,42.56,43.12,1150975,0
+THC.US,D,20050222,000000,42.4,43.24,42.28,42.52,563175,0
+THC.US,D,20050223,000000,42.68,43.8,42.52,43.36,643775,0
+THC.US,D,20050224,000000,43.2,43.28,42.28,42.92,481150,0
+THC.US,D,20050225,000000,42.72,43.8,42.64,43.4,388725,0
+THC.US,D,20050228,000000,43.4,43.72,43.08,43.64,493500,0
+THC.US,D,20050301,000000,43.64,45.12,43.48,45.08,911350,0
+THC.US,D,20050302,000000,45.28,46.4,45.2,45.72,1070275,0
+THC.US,D,20050303,000000,45.48,45.48,44.16,44.72,865100,0
+THC.US,D,20050304,000000,44.72,44.8,44.28,44.48,648950,0
+THC.US,D,20050307,000000,44.6,44.76,44.04,44.12,537275,0
+THC.US,D,20050308,000000,44,45,42.8,44.52,1187000,0
+THC.US,D,20050309,000000,44.56,44.56,43.52,43.56,782325,0
+THC.US,D,20050310,000000,43.6,43.92,43.12,43.28,426725,0
+THC.US,D,20050311,000000,43.28,43.56,42.28,42.28,512525,0
+THC.US,D,20050314,000000,42.32,42.84,42.28,42.6,413025,0
+THC.US,D,20050315,000000,42.64,43,41.76,41.84,396075,0
+THC.US,D,20050316,000000,41.76,42.28,41.72,42.08,813975,0
+THC.US,D,20050317,000000,42.08,42.48,41.64,42.36,317950,0
+THC.US,D,20050318,000000,42.36,43.04,42.04,42.36,583875,0
+THC.US,D,20050321,000000,42.6,42.8,42.08,42.12,200050,0
+THC.US,D,20050322,000000,42.12,42.8,42.08,42.08,265725,0
+THC.US,D,20050323,000000,42.12,43.64,42,43.04,1111425,0
+THC.US,D,20050324,000000,43.04,44.36,42.8,44,865325,0
+THC.US,D,20050328,000000,44,44.8,44,44.76,506500,0
+THC.US,D,20050329,000000,46.4,48.8,46,46.88,3025900,0
+THC.US,D,20050330,000000,47,47.12,45.92,46.08,1127375,0
+THC.US,D,20050331,000000,45.88,46.52,45.68,46.12,845875,0
+THC.US,D,20050401,000000,46.52,46.84,45.88,46.28,853225,0
+THC.US,D,20050404,000000,46.28,46.52,45.4,46.36,606950,0
+THC.US,D,20050405,000000,46.32,46.8,45.84,46.8,829625,0
+THC.US,D,20050406,000000,47.2,48.24,46.8,47.64,923825,0
+THC.US,D,20050407,000000,48,48,46.92,47.12,399100,0
+THC.US,D,20050408,000000,46.8,47.36,46.72,47.24,1153225,0
+THC.US,D,20050411,000000,47.6,48.84,47.36,48.68,1283525,0
+THC.US,D,20050412,000000,48.6,48.76,47.84,47.96,662650,0
+THC.US,D,20050413,000000,47.92,48.16,47.6,47.8,518475,0
+THC.US,D,20050414,000000,47.88,48,47.28,47.48,551125,0
+THC.US,D,20050415,000000,47.48,48.2,47.16,47.56,728550,0
+THC.US,D,20050418,000000,47.56,48,47.32,47.44,579350,0
+THC.US,D,20050419,000000,47.4,47.52,46.08,46.72,688875,0
+THC.US,D,20050420,000000,46.8,47.4,46.4,46.48,371325,0
+THC.US,D,20050421,000000,47.12,47.44,46.24,47,370225,0
+THC.US,D,20050422,000000,46.96,47.4,46,47.2,394875,0
+THC.US,D,20050425,000000,47.68,49.16,47.68,49.12,607150,0
+THC.US,D,20050426,000000,48.72,49.16,47.96,48,376350,0
+THC.US,D,20050427,000000,48.04,48.04,46.52,47.4,681400,0
+THC.US,D,20050428,000000,46.92,47.24,45.68,46,775875,0
+THC.US,D,20050429,000000,46.4,48,45.84,47.88,817400,0
+THC.US,D,20050502,000000,48,48.48,47.52,48.4,937075,0
+THC.US,D,20050503,000000,48.4,48.92,45.44,46.36,1931375,0
+THC.US,D,20050504,000000,46.56,47.4,46.28,46.6,766225,0
+THC.US,D,20050505,000000,46.6,47.48,46.48,46.84,383675,0
+THC.US,D,20050506,000000,47.24,47.4,46.8,46.84,169050,0
+THC.US,D,20050509,000000,47.28,49.36,47.16,49.2,1280400,0
+THC.US,D,20050510,000000,48.72,49.2,47.8,48.8,500375,0
+THC.US,D,20050511,000000,49,49.08,48,48.72,506425,0
+THC.US,D,20050512,000000,49.12,50.6,48.96,49.68,917725,0
+THC.US,D,20050513,000000,49.72,49.76,47.68,48.72,678475,0
+THC.US,D,20050516,000000,49,50.4,49,49.28,929775,0
+THC.US,D,20050517,000000,48.88,49.24,48.52,49.12,488650,0
+THC.US,D,20050518,000000,49.36,49.84,49.04,49.4,466925,0
+THC.US,D,20050519,000000,49.28,50.24,49.08,50.08,320550,0
+THC.US,D,20050520,000000,50.24,50.44,49.2,50,329950,0
+THC.US,D,20050523,000000,50,50.64,49.12,49.64,339450,0
+THC.US,D,20050524,000000,49.56,49.56,48.28,48.44,517775,0
+THC.US,D,20050525,000000,48.48,48.48,47.48,47.92,852575,0
+THC.US,D,20050526,000000,47.96,48.36,47.76,48,291050,0
+THC.US,D,20050527,000000,48,48.2,47.68,48,341725,0
+THC.US,D,20050531,000000,48,48.76,47.92,48.48,436225,0
+THC.US,D,20050601,000000,48.64,48.64,47.52,47.96,453350,0
+THC.US,D,20050602,000000,47.92,48.68,47.44,48.12,416175,0
+THC.US,D,20050603,000000,47.84,48.08,47.6,47.92,211425,0
+THC.US,D,20050606,000000,47.68,48.52,47.68,48.16,276950,0
+THC.US,D,20050607,000000,48.16,48.6,47.96,48.2,409400,0
+THC.US,D,20050608,000000,48.28,49.16,48.2,48.8,310550,0
+THC.US,D,20050609,000000,47.64,48.76,46.56,48.36,755725,0
+THC.US,D,20050610,000000,48.36,48.64,47.84,48.04,288300,0
+THC.US,D,20050613,000000,47.88,48.64,47.88,48.44,342675,0
+THC.US,D,20050614,000000,48.64,50.44,48.32,50.24,770100,0
+THC.US,D,20050615,000000,50.44,50.96,49.84,50.8,454400,0
+THC.US,D,20050616,000000,50.68,51.48,50.52,51.32,401900,0
+THC.US,D,20050617,000000,51.72,51.72,50.96,51.04,591375,0
+THC.US,D,20050620,000000,50.6,51,50.28,50.88,317075,0
+THC.US,D,20050621,000000,50.68,50.96,50,50.32,299575,0
+THC.US,D,20050622,000000,50.6,51.28,50.48,51,337175,0
+THC.US,D,20050623,000000,50.88,51,50.2,50.4,197625,0
+THC.US,D,20050624,000000,50.2,50.56,49.24,49.28,412750,0
+THC.US,D,20050627,000000,49.48,50,48.48,49.64,473075,0
+THC.US,D,20050628,000000,49.48,50.6,49.28,49.6,386275,0
+THC.US,D,20050629,000000,49.76,50.16,49.24,49.4,391600,0
+THC.US,D,20050630,000000,49.2,49.56,48.88,48.96,850675,0
+THC.US,D,20050701,000000,48.8,49.04,48.56,48.76,250400,0
+THC.US,D,20050705,000000,48.44,49.16,48.4,48.52,241700,0
+THC.US,D,20050706,000000,48.52,49.24,48.32,48.44,498825,0
+THC.US,D,20050707,000000,48,49.44,47.76,49.24,784650,0
+THC.US,D,20050708,000000,49.12,49.4,48.64,49.2,272025,0
+THC.US,D,20050711,000000,49.72,50.56,49.32,50.08,289350,0
+THC.US,D,20050712,000000,50.08,50.08,48.68,49.4,371950,0
+THC.US,D,20050713,000000,49.36,49.4,47.92,48.6,978375,0
+THC.US,D,20050714,000000,48.6,49.36,48.44,48.6,722050,0
+THC.US,D,20050715,000000,48.64,48.92,48.12,48.4,512125,0
+THC.US,D,20050718,000000,48.2,48.28,47.52,48.16,662700,0
+THC.US,D,20050719,000000,48.92,49.44,48.24,48.88,1207675,0
+THC.US,D,20050720,000000,49,49.68,48.6,49.6,585450,0
+THC.US,D,20050721,000000,49.28,49.28,48.24,48.92,632925,0
+THC.US,D,20050722,000000,48.88,48.92,48,48.44,448700,0
+THC.US,D,20050725,000000,48.72,49.04,47.88,48.16,565975,0
+THC.US,D,20050726,000000,48.16,48.72,48.04,48.48,414900,0
+THC.US,D,20050727,000000,48.76,49.4,48.32,48.8,471425,0
+THC.US,D,20050728,000000,48.8,49.08,48.52,48.64,302575,0
+THC.US,D,20050729,000000,48.8,49,48.08,48.56,322475,0
+THC.US,D,20050801,000000,48.6,48.88,48.16,48.72,442225,0
+THC.US,D,20050802,000000,49.12,51.28,49.04,51.28,1096375,0
+THC.US,D,20050803,000000,51.28,51.68,50.4,51.6,1038075,0
+THC.US,D,20050804,000000,51.76,52.24,51.36,51.56,779350,0
+THC.US,D,20050805,000000,51.76,51.76,50.2,50.64,474150,0
+THC.US,D,20050808,000000,50.64,50.96,50.28,50.68,601500,0
+THC.US,D,20050809,000000,51,51.84,50.84,51.32,542125,0
+THC.US,D,20050810,000000,51.52,51.52,50.72,50.84,631075,0
+THC.US,D,20050811,000000,51.08,51.28,50.76,51.24,698800,0
+THC.US,D,20050812,000000,51.12,51.28,50.44,50.96,298850,0
+THC.US,D,20050815,000000,50.88,50.92,49.92,50.8,447625,0
+THC.US,D,20050816,000000,50.84,51.2,50.48,50.72,306775,0
+THC.US,D,20050817,000000,50.72,51.12,50.04,51.04,406400,0
+THC.US,D,20050818,000000,51.04,51.24,50.6,51,627125,0
+THC.US,D,20050819,000000,51.28,51.36,50.64,51,384400,0
+THC.US,D,20050822,000000,51,51.36,50.56,51.04,365725,0
+THC.US,D,20050823,000000,51.08,51.6,50.76,51,417450,0
+THC.US,D,20050824,000000,50.8,51.56,50.6,51.16,591025,0
+THC.US,D,20050825,000000,51.44,51.56,51.04,51.56,413200,0
+THC.US,D,20050826,000000,51.52,51.56,50.68,51.08,498575,0
+THC.US,D,20050829,000000,51.16,51.16,50.28,50.8,283500,0
+THC.US,D,20050830,000000,50.44,50.76,50.32,50.64,273400,0
+THC.US,D,20050831,000000,50.2,50.2,47.68,48.72,1201825,0
+THC.US,D,20050901,000000,48.32,48.32,47.88,48.08,669250,0
+THC.US,D,20050902,000000,48.36,48.36,47.8,48,347300,0
+THC.US,D,20050906,000000,47.88,47.92,46.52,47.72,688875,0
+THC.US,D,20050907,000000,47.28,48.64,47.24,48,780200,0
+THC.US,D,20050908,000000,47.8,47.96,47.4,47.48,399575,0
+THC.US,D,20050909,000000,47.56,48.24,47.52,48.08,423850,0
+THC.US,D,20050912,000000,47.8,48.12,47.48,47.52,408425,0
+THC.US,D,20050913,000000,47.64,47.68,46.16,46.6,669575,0
+THC.US,D,20050914,000000,46.04,46.48,45.24,45.56,841250,0
+THC.US,D,20050915,000000,45.56,45.64,44,45.36,842850,0
+THC.US,D,20050916,000000,45.92,46.92,45.44,46.64,1031975,0
+THC.US,D,20050919,000000,46.8,47.24,46.24,46.6,951950,0
+THC.US,D,20050920,000000,46.4,46.8,45.56,46.04,618750,0
+THC.US,D,20050921,000000,45.64,45.8,44.36,44.56,592750,0
+THC.US,D,20050922,000000,44.4,45.12,44,44.68,616100,0
+THC.US,D,20050923,000000,45.04,45.92,45.04,45.64,323250,0
+THC.US,D,20050926,000000,45.68,46.28,45.6,45.88,515400,0
+THC.US,D,20050927,000000,46.16,47.04,45.84,45.88,476600,0
+THC.US,D,20050928,000000,45.88,46.32,45.32,45.48,365200,0
+THC.US,D,20050929,000000,45.48,45.52,43.8,44.48,894800,0
+THC.US,D,20050930,000000,44.2,45.12,43.96,44.92,756625,0
+THC.US,D,20051003,000000,45.16,45.96,43.72,44.04,664975,0
+THC.US,D,20051004,000000,44.4,44.64,43.12,43.16,544825,0
+THC.US,D,20051005,000000,42.92,42.96,41.68,42.08,1067475,0
+THC.US,D,20051006,000000,42.08,42.32,41.04,41.36,797525,0
+THC.US,D,20051007,000000,41.24,42.24,41,41.84,706025,0
+THC.US,D,20051010,000000,41.64,42.24,41.32,41.4,400750,0
+THC.US,D,20051011,000000,41.6,42.32,40.56,40.6,604375,0
+THC.US,D,20051012,000000,40.6,41.16,40.24,40.44,455625,0
+THC.US,D,20051013,000000,40.12,40.4,39.56,39.64,778700,0
+THC.US,D,20051014,000000,39.96,40.84,39.6,39.8,677425,0
+THC.US,D,20051017,000000,40,40.04,38.44,39.44,753675,0
+THC.US,D,20051018,000000,39.24,40.68,39.16,39.84,1219050,0
+THC.US,D,20051019,000000,39.88,40.2,39.6,39.84,981425,0
+THC.US,D,20051020,000000,39.68,39.8,38.88,39.12,771025,0
+THC.US,D,20051021,000000,39.68,39.68,36.4,36.44,3275850,0
+THC.US,D,20051024,000000,36.44,36.72,34,34.12,2876850,0
+THC.US,D,20051025,000000,33.76,33.8,32.68,33.16,1447125,0
+THC.US,D,20051026,000000,33.08,33.84,32.8,32.88,935700,0
+THC.US,D,20051027,000000,32.48,33.16,32.12,32.8,719200,0
+THC.US,D,20051028,000000,32.8,33.52,32.6,33,953100,0
+THC.US,D,20051031,000000,32.8,33.88,32.2,33.68,1012650,0
+THC.US,D,20051101,000000,33.68,33.68,32.2,32.96,1842800,0
+THC.US,D,20051102,000000,33.2,33.48,32.48,33.28,830525,0
+THC.US,D,20051103,000000,33.28,33.8,32.56,32.8,968525,0
+THC.US,D,20051104,000000,32.8,32.8,31.32,31.6,1130000,0
+THC.US,D,20051107,000000,30,31.16,29.76,29.92,1294675,0
+THC.US,D,20051108,000000,29.6,30.2,29.6,29.96,1175525,0
+THC.US,D,20051109,000000,30.2,30.28,29.68,29.96,732500,0
+THC.US,D,20051110,000000,29.92,30.32,29.68,30.28,894700,0
+THC.US,D,20051111,000000,30.24,30.4,30,30.4,682625,0
+THC.US,D,20051114,000000,30.28,30.4,30,30.08,939375,0
+THC.US,D,20051115,000000,30.08,30.44,29.96,30.12,1050300,0
+THC.US,D,20051116,000000,29.88,30,29.08,29.52,1111000,0
+THC.US,D,20051117,000000,29.48,30.28,29.36,30.08,688300,0
+THC.US,D,20051118,000000,30.48,31.32,29.84,30.44,915275,0
+THC.US,D,20051121,000000,30.2,30.4,29.48,29.48,717250,0
+THC.US,D,20051122,000000,29.48,29.56,29.08,29.24,755825,0
+THC.US,D,20051123,000000,29.16,29.8,29.08,29.6,482050,0
+THC.US,D,20051125,000000,29.6,29.88,29.4,29.72,214850,0
+THC.US,D,20051128,000000,29.64,30.84,29.64,30.6,976950,0
+THC.US,D,20051129,000000,30.88,31.44,29.96,30.2,1156950,0
+THC.US,D,20051130,000000,30,31.76,29.76,31.28,1615400,0
+THC.US,D,20051201,000000,31.32,33.96,31.28,32.84,1501875,0
+THC.US,D,20051202,000000,32.92,33.16,32.6,32.88,761100,0
+THC.US,D,20051205,000000,32.76,33.2,31.96,32.64,878075,0
+THC.US,D,20051206,000000,32.68,32.96,32.2,32.72,566100,0
+THC.US,D,20051207,000000,32.6,33.96,32.48,33.2,725500,0
+THC.US,D,20051208,000000,33.44,34.12,33.08,34.12,844825,0
+THC.US,D,20051209,000000,34.28,35.16,34.16,34.64,880825,0
+THC.US,D,20051212,000000,34.52,34.72,34.12,34.28,696800,0
+THC.US,D,20051213,000000,34.24,35,34.24,34.88,479150,0
+THC.US,D,20051214,000000,34.68,34.96,33.36,33.96,956075,0
+THC.US,D,20051215,000000,33.72,34.36,33.16,33.2,1531550,0
+THC.US,D,20051216,000000,33.32,33.8,32.84,33.8,1639975,0
+THC.US,D,20051219,000000,34.12,34.16,32.32,32.76,689300,0
+THC.US,D,20051220,000000,32.76,32.92,32.16,32.16,496200,0
+THC.US,D,20051221,000000,32.36,32.8,31.8,32.08,565125,0
+THC.US,D,20051222,000000,31.92,32.52,31.88,32.44,484975,0
+THC.US,D,20051223,000000,32.44,32.44,31.72,31.92,401825,0
+THC.US,D,20051227,000000,31.84,31.88,30.72,30.72,739125,0
+THC.US,D,20051228,000000,30.76,31.12,30.6,30.92,521950,0
+THC.US,D,20051229,000000,30.92,31.16,30.6,30.8,651725,0
+THC.US,D,20051230,000000,30.6,30.92,29.96,30.64,1130075,0
+THC.US,D,20060103,000000,31.4,31.48,30.16,30.48,956000,0
+THC.US,D,20060104,000000,30.4,31.52,30.32,31.04,897800,0
+THC.US,D,20060105,000000,30.92,31.36,30.64,30.72,577550,0
+THC.US,D,20060106,000000,30.76,31.12,30.6,30.96,854600,0
+THC.US,D,20060109,000000,30.64,31.08,30.6,30.8,715175,0
+THC.US,D,20060110,000000,30.6,30.64,29.6,29.76,1168700,0
+THC.US,D,20060111,000000,30.08,30.28,29.8,30.12,917400,0
+THC.US,D,20060112,000000,31.24,31.64,30.08,30.56,1538975,0
+THC.US,D,20060113,000000,30.8,30.96,30.4,30.92,823450,0
+THC.US,D,20060117,000000,31.08,31.28,30.76,31.12,690525,0
+THC.US,D,20060118,000000,30.88,30.96,30.32,30.52,615675,0
+THC.US,D,20060119,000000,30.56,30.8,30.28,30.68,490875,0
+THC.US,D,20060120,000000,30.8,30.8,29.92,29.96,1032950,0
+THC.US,D,20060123,000000,30,30.2,29.32,29.4,1041075,0
+THC.US,D,20060124,000000,29.4,29.4,27.72,28.96,2096250,0
+THC.US,D,20060125,000000,29.12,29.44,28.88,29.16,949675,0
+THC.US,D,20060126,000000,29.48,30.12,29.48,29.88,1000425,0
+THC.US,D,20060127,000000,29.96,30.52,29.6,29.92,862075,0
+THC.US,D,20060130,000000,30,30.08,29.52,29.6,348850,0
+THC.US,D,20060131,000000,29.44,29.68,28.88,29.08,653650,0
+THC.US,D,20060201,000000,29.48,29.48,29.04,29.16,558050,0
+THC.US,D,20060202,000000,29.04,29.16,28.4,28.84,554850,0
+THC.US,D,20060203,000000,28.6,28.84,27.92,28.24,560325,0
+THC.US,D,20060206,000000,28.24,28.36,27.64,28.24,655825,0
+THC.US,D,20060207,000000,28.4,28.64,28,28.04,637900,0
+THC.US,D,20060208,000000,28.32,28.4,28.08,28.28,534475,0
+THC.US,D,20060209,000000,28.28,28.28,27.88,27.96,890700,0
+THC.US,D,20060210,000000,27.8,28.16,27.56,28.16,535200,0
+THC.US,D,20060213,000000,27.84,28.16,27.84,28.08,324475,0
+THC.US,D,20060214,000000,28.04,28.24,27.56,28.2,495250,0
+THC.US,D,20060215,000000,28.16,28.24,27.8,28.2,436950,0
+THC.US,D,20060216,000000,30,30.4,29.48,30.36,1740500,0
+THC.US,D,20060217,000000,30.64,31.64,30.6,31.24,1215950,0
+THC.US,D,20060221,000000,32.36,33,31.32,32.24,1248425,0
+THC.US,D,20060222,000000,32.44,32.8,31.48,31.72,1140300,0
+THC.US,D,20060223,000000,31.8,32.8,31.68,32.68,728875,0
+THC.US,D,20060224,000000,32.6,32.64,32,32.2,432050,0
+THC.US,D,20060227,000000,32.28,32.32,31.88,32.04,382225,0
+THC.US,D,20060228,000000,32,32.28,31.48,31.56,481050,0
+THC.US,D,20060301,000000,31.32,31.52,30.8,30.84,786375,0
+THC.US,D,20060302,000000,30.84,31.96,28.68,29.36,2306450,0
+THC.US,D,20060303,000000,29,30.76,28.96,29.72,1205475,0
+THC.US,D,20060306,000000,29.6,29.84,29.4,29.68,763575,0
+THC.US,D,20060307,000000,29.48,29.68,28.2,28.4,989125,0
+THC.US,D,20060308,000000,28.44,29.4,28.4,29.08,894100,0
+THC.US,D,20060309,000000,28.8,29.48,28.44,29.04,1187000,0
+THC.US,D,20060310,000000,29.32,29.4,28.92,29.08,432225,0
+THC.US,D,20060313,000000,29,29.32,28.44,28.44,566200,0
+THC.US,D,20060314,000000,28.4,28.84,28.28,28.76,314700,0
+THC.US,D,20060315,000000,28.48,28.92,28.44,28.8,256175,0
+THC.US,D,20060316,000000,28.64,29.12,28.6,28.68,374200,0
+THC.US,D,20060317,000000,28.92,29.24,28.72,29.12,552200,0
+THC.US,D,20060320,000000,28.92,29.64,28.84,29.28,510875,0
+THC.US,D,20060321,000000,29,29.16,28.16,28.28,636550,0
+THC.US,D,20060322,000000,28.08,28.88,27.88,28.84,521775,0
+THC.US,D,20060323,000000,28.68,29.08,28.36,29.04,590975,0
+THC.US,D,20060324,000000,28.84,29.76,28.64,29.28,695850,0
+THC.US,D,20060327,000000,29.28,29.64,28.92,29.2,721900,0
+THC.US,D,20060328,000000,29.2,29.84,29.08,29.64,849925,0
+THC.US,D,20060329,000000,29.64,30.28,29.44,29.92,514075,0
+THC.US,D,20060330,000000,29.96,30.16,29.4,29.44,387800,0
+THC.US,D,20060331,000000,29.48,29.84,29.32,29.52,390250,0
+THC.US,D,20060403,000000,29.84,29.92,29.12,29.16,365050,0
+THC.US,D,20060404,000000,29.08,32.4,28.08,31.6,2330000,0
+THC.US,D,20060405,000000,33,36.4,32.64,36.08,6989450,0
+THC.US,D,20060406,000000,36,37.08,35.16,36.16,2161000,0
+THC.US,D,20060407,000000,36.24,36.92,34.72,34.84,2923525,0
+THC.US,D,20060410,000000,34.6,35.12,34.28,34.92,850325,0
+THC.US,D,20060411,000000,34.76,35.32,34.52,34.84,1273475,0
+THC.US,D,20060412,000000,34.72,35.08,34.4,34.96,985825,0
+THC.US,D,20060413,000000,35.12,36.04,34.84,35.6,691250,0
+THC.US,D,20060417,000000,35.64,35.64,34.76,34.96,516325,0
+THC.US,D,20060418,000000,35.44,35.56,35,35.24,796100,0
+THC.US,D,20060419,000000,35.44,36.16,35.12,35.88,513800,0
+THC.US,D,20060420,000000,35.96,36.04,35.08,35.12,843300,0
+THC.US,D,20060421,000000,35.4,35.72,34.44,34.52,849450,0
+THC.US,D,20060424,000000,34.52,34.52,34.04,34.44,553475,0
+THC.US,D,20060425,000000,34.4,34.52,34,34.12,570475,0
+THC.US,D,20060426,000000,34,34.2,33.4,33.6,725550,0
+THC.US,D,20060427,000000,33.64,33.68,33.12,33.36,415400,0
+THC.US,D,20060428,000000,33.6,34.04,33.28,33.28,669900,0
+THC.US,D,20060501,000000,34,34,32.56,32.68,852550,0
+THC.US,D,20060502,000000,32.56,32.6,31.24,31.44,1236575,0
+THC.US,D,20060503,000000,31.44,32.32,31.24,32.2,963025,0
+THC.US,D,20060504,000000,32.32,32.84,31.84,31.96,498025,0
+THC.US,D,20060505,000000,31.88,32.2,31.8,32.08,424625,0
+THC.US,D,20060508,000000,32.24,32.52,31.64,31.84,438350,0
+THC.US,D,20060509,000000,31.6,31.96,30.32,30.36,1289900,0
+THC.US,D,20060510,000000,30.12,30.96,29.88,30.04,1049450,0
+THC.US,D,20060511,000000,30,30,29.16,29.36,903975,0
+THC.US,D,20060512,000000,29.44,30.56,29.44,30.32,1019850,0
+THC.US,D,20060515,000000,30.48,30.56,29.56,30.12,550075,0
+THC.US,D,20060516,000000,30,30.4,29.44,29.64,581425,0
+THC.US,D,20060517,000000,30.72,32.12,30.48,32.12,1659925,0
+THC.US,D,20060518,000000,33.52,33.52,31.36,31.96,842850,0
+THC.US,D,20060519,000000,31.96,32.32,31.08,31.8,651825,0
+THC.US,D,20060522,000000,32.2,32.88,31.8,32.76,1273200,0
+THC.US,D,20060523,000000,32.76,32.76,31,31,699925,0
+THC.US,D,20060524,000000,30.84,31.2,30.08,30.36,652000,0
+THC.US,D,20060525,000000,30.64,31.04,30.48,30.52,321225,0
+THC.US,D,20060526,000000,30.52,31.08,30.4,31.08,238375,0
+THC.US,D,20060530,000000,30.96,31.12,30.32,30.6,349300,0
+THC.US,D,20060531,000000,30.72,31.72,30.72,31.68,776000,0
+THC.US,D,20060601,000000,31.64,32.72,31.48,32.64,1224600,0
+THC.US,D,20060602,000000,32.24,32.72,32,32.2,492425,0
+THC.US,D,20060605,000000,32.04,32.12,30.96,31.04,376700,0
+THC.US,D,20060606,000000,31,31.8,30.72,30.92,556200,0
+THC.US,D,20060607,000000,31,32,30.96,31.84,701650,0
+THC.US,D,20060608,000000,32,32.44,31.4,31.92,965075,0
+THC.US,D,20060609,000000,31.92,32.36,31.16,31.2,672100,0
+THC.US,D,20060612,000000,31.36,31.68,30.76,30.88,406225,0
+THC.US,D,20060613,000000,30.64,31.08,29.64,29.68,571050,0
+THC.US,D,20060614,000000,29.48,30,28.96,29.28,627125,0
+THC.US,D,20060615,000000,29.12,29.48,28.76,29.48,1028125,0
+THC.US,D,20060616,000000,29.28,29.88,29.2,29.64,805025,0
+THC.US,D,20060619,000000,29.64,30,29.24,29.36,307500,0
+THC.US,D,20060620,000000,29.36,29.48,28.2,28.32,1312125,0
+THC.US,D,20060621,000000,28.2,28.8,28.04,28.72,1290600,0
+THC.US,D,20060622,000000,28.56,29.16,28.44,29.12,943625,0
+THC.US,D,20060623,000000,28.72,28.76,28.28,28.4,583350,0
+THC.US,D,20060626,000000,28.28,28.76,28.08,28.12,501875,0
+THC.US,D,20060627,000000,28,28.28,27.08,27.2,1197275,0
+THC.US,D,20060628,000000,27.24,29.36,27.2,28.92,1541050,0
+THC.US,D,20060629,000000,31.44,31.6,27.76,28.44,7860700,0
+THC.US,D,20060630,000000,28.6,28.84,27.88,27.92,1841350,0
+THC.US,D,20060703,000000,27.92,28.2,27.12,27.6,698425,0
+THC.US,D,20060705,000000,27.52,27.72,25.76,26.12,2413375,0
+THC.US,D,20060706,000000,26.12,26.64,25.92,26.16,1378075,0
+THC.US,D,20060707,000000,27,27.52,26,26.24,787525,0
+THC.US,D,20060710,000000,26.12,26.44,25.96,26.28,681275,0
+THC.US,D,20060711,000000,26.08,26.6,26.08,26.48,784950,0
+THC.US,D,20060712,000000,26.52,26.68,26.04,26.2,632575,0
+THC.US,D,20060713,000000,26,26.84,25.52,25.6,1511125,0
+THC.US,D,20060714,000000,25.6,25.88,24.68,24.92,2855100,0
+THC.US,D,20060717,000000,24.96,25.2,24.8,25,1625375,0
+THC.US,D,20060718,000000,25,25.12,24.4,24.72,1537125,0
+THC.US,D,20060719,000000,24.72,25.16,24.56,24.88,1299650,0
+THC.US,D,20060720,000000,24.88,25.2,24.52,24.6,1033425,0
+THC.US,D,20060721,000000,24.92,24.92,24.12,24.36,1883200,0
+THC.US,D,20060724,000000,24.36,24.64,23.68,23.84,1207975,0
+THC.US,D,20060725,000000,23.68,24.16,23.56,23.64,1385725,0
+THC.US,D,20060726,000000,23.6,24.16,23.4,23.92,1174825,0
+THC.US,D,20060727,000000,23.96,24,23.32,23.84,1028250,0
+THC.US,D,20060728,000000,23.84,24,23.52,23.68,1001450,0
+THC.US,D,20060731,000000,23.52,23.88,23.28,23.68,2005125,0
+THC.US,D,20060801,000000,23.48,23.68,23.08,23.24,1324650,0
+THC.US,D,20060802,000000,23.24,24,23.2,23.88,882425,0
+THC.US,D,20060803,000000,23.92,24,23.6,24,617325,0
+THC.US,D,20060804,000000,24.04,24.16,23.64,23.68,896900,0
+THC.US,D,20060807,000000,23.56,23.8,23.48,23.72,369350,0
+THC.US,D,20060808,000000,23.72,23.8,23.36,23.36,428275,0
+THC.US,D,20060809,000000,23.36,23.68,23.16,23.32,738425,0
+THC.US,D,20060810,000000,23.8,26.6,23.68,26.44,4005625,0
+THC.US,D,20060811,000000,27.52,28.24,27,28.2,2697950,0
+THC.US,D,20060814,000000,28.8,30.72,28.28,30.2,3504175,0
+THC.US,D,20060815,000000,30.4,30.4,28.8,29.16,1430025,0
+THC.US,D,20060816,000000,28.96,29.4,28.76,29.2,1521025,0
+THC.US,D,20060817,000000,28.56,30,28.56,30,1033825,0
+THC.US,D,20060818,000000,30,30.04,28.84,29.36,692175,0
+THC.US,D,20060821,000000,29.04,29.56,28.8,29.28,723100,0
+THC.US,D,20060822,000000,29.6,29.64,29.28,29.52,504225,0
+THC.US,D,20060823,000000,29.32,29.84,29.32,29.56,385700,0
+THC.US,D,20060824,000000,29.68,30.16,29.36,30.16,620525,0
+THC.US,D,20060825,000000,29.92,30.48,29.08,29.16,809975,0
+THC.US,D,20060828,000000,29.04,29.68,29,29.6,545150,0
+THC.US,D,20060829,000000,29.64,30.48,29.56,30.44,752525,0
+THC.US,D,20060830,000000,30.32,31.72,30.2,31.48,943300,0
+THC.US,D,20060831,000000,31.76,31.92,30.8,31.52,906075,0
+THC.US,D,20060901,000000,31.72,31.72,30.56,30.8,615675,0
+THC.US,D,20060905,000000,30.6,30.8,30.4,30.44,492625,0
+THC.US,D,20060906,000000,30.24,30.8,29.84,30.04,832775,0
+THC.US,D,20060907,000000,30.08,30.48,29.84,30.16,486275,0
+THC.US,D,20060908,000000,30,31.28,29.96,31.2,1051300,0
+THC.US,D,20060911,000000,31.28,32.92,30.92,32.2,1700700,0
+THC.US,D,20060912,000000,32.28,33.92,31.72,33.4,1673100,0
+THC.US,D,20060913,000000,34.32,34.32,33.4,33.48,1588600,0
+THC.US,D,20060914,000000,33.32,33.44,32.6,33.08,801525,0
+THC.US,D,20060915,000000,33.32,34.44,33.2,34.32,985700,0
+THC.US,D,20060918,000000,34.4,34.76,33.32,33.52,874225,0
+THC.US,D,20060919,000000,33.52,33.68,33.04,33.44,512725,0
+THC.US,D,20060920,000000,33.72,34.52,33.72,34.04,992100,0
+THC.US,D,20060921,000000,34.04,34.32,33,33.08,441625,0
+THC.US,D,20060922,000000,33.24,33.36,32.48,32.68,504125,0
+THC.US,D,20060925,000000,32.76,33.32,32.52,32.8,603650,0
+THC.US,D,20060926,000000,32.6,34.24,32.48,33.72,1009775,0
+THC.US,D,20060927,000000,33.56,33.6,32.64,32.68,596925,0
+THC.US,D,20060928,000000,32.84,33.08,31.96,32.16,779500,0
+THC.US,D,20060929,000000,32.72,32.92,32.24,32.56,706200,0
+THC.US,D,20061002,000000,32.56,32.68,31.88,32.56,617650,0
+THC.US,D,20061003,000000,32.6,32.76,31.72,32.48,500350,0
+THC.US,D,20061004,000000,32.6,32.84,32.2,32.76,493475,0
+THC.US,D,20061005,000000,32.6,33.96,32.52,33.96,741150,0
+THC.US,D,20061006,000000,33.96,33.96,33,33.24,640550,0
+THC.US,D,20061009,000000,33.04,33.16,32.4,32.52,420350,0
+THC.US,D,20061010,000000,32.64,32.72,32.4,32.6,445025,0
+THC.US,D,20061011,000000,32.6,32.6,32.28,32.44,333575,0
+THC.US,D,20061012,000000,32.44,33.08,32.36,32.96,538050,0
+THC.US,D,20061013,000000,33,33.12,32.72,32.84,412750,0
+THC.US,D,20061016,000000,32.88,33.16,32.44,33,341075,0
+THC.US,D,20061017,000000,32.64,32.68,32.12,32.6,923900,0
+THC.US,D,20061018,000000,32.64,33,32.32,32.48,407800,0
+THC.US,D,20061019,000000,32.4,33.28,32.4,33.12,633400,0
+THC.US,D,20061020,000000,33.16,33.16,32.44,32.56,508700,0
+THC.US,D,20061023,000000,33.12,33.12,32.36,32.64,331300,0
+THC.US,D,20061024,000000,32.48,32.76,32.24,32.52,1143575,0
+THC.US,D,20061025,000000,32.52,32.52,32.12,32.44,676175,0
+THC.US,D,20061026,000000,32.64,32.64,32.04,32.12,522500,0
+THC.US,D,20061027,000000,32.16,33.28,31.96,33.2,816125,0
+THC.US,D,20061030,000000,30.2,31.48,29.24,29.68,2445300,0
+THC.US,D,20061031,000000,29.6,29.64,27.88,28.24,2846425,0
+THC.US,D,20061101,000000,28.16,28.64,27.72,27.88,1681475,0
+THC.US,D,20061102,000000,27.8,28.2,27.2,27.88,831100,0
+THC.US,D,20061103,000000,27.72,27.92,27.24,27.36,1292225,0
+THC.US,D,20061106,000000,27.28,27.68,26.96,27.56,917975,0
+THC.US,D,20061107,000000,27.64,29.04,27.64,28.28,1357075,0
+THC.US,D,20061108,000000,27.96,28.6,27.96,28.44,695150,0
+THC.US,D,20061109,000000,28.28,29.88,28.2,29.08,1233650,0
+THC.US,D,20061110,000000,28.88,29.2,28.64,28.92,713025,0
+THC.US,D,20061113,000000,28.88,29.48,28.76,29.36,544100,0
+THC.US,D,20061114,000000,29.16,29.72,28.8,29.28,500525,0
+THC.US,D,20061115,000000,29,29.32,28.6,29.08,521025,0
+THC.US,D,20061116,000000,29.16,29.64,28.96,29.32,451300,0
+THC.US,D,20061117,000000,29.2,29.4,28.88,29.04,761900,0
+THC.US,D,20061120,000000,28.8,28.92,27.52,27.52,1492925,0
+THC.US,D,20061121,000000,27.28,28.8,26.92,28,1004025,0
+THC.US,D,20061122,000000,28,28.96,27.8,28.48,910975,0
+THC.US,D,20061124,000000,28.6,28.64,28.2,28.36,183225,0
+THC.US,D,20061127,000000,28.68,28.68,28.2,28.36,789900,0
+THC.US,D,20061128,000000,28.36,28.52,28,28.04,725625,0
+THC.US,D,20061129,000000,27.88,28.16,27.4,27.96,612225,0
+THC.US,D,20061130,000000,28,28.48,27.88,28.36,786175,0
+THC.US,D,20061201,000000,28.4,28.4,27.76,27.92,600325,0
+THC.US,D,20061204,000000,28.16,28.6,28,28.32,602100,0
+THC.US,D,20061205,000000,28.12,28.36,27.8,28,995875,0
+THC.US,D,20061206,000000,27.8,29.44,27.8,29.04,911775,0
+THC.US,D,20061207,000000,29,29.28,28.56,28.76,605275,0
+THC.US,D,20061208,000000,28.64,28.92,28.2,28.4,557375,0
+THC.US,D,20061211,000000,28.4,28.48,28.16,28.28,421050,0
+THC.US,D,20061212,000000,28.36,28.36,28,28.2,530800,0
+THC.US,D,20061213,000000,28,28.56,28,28.16,386725,0
+THC.US,D,20061214,000000,28,28.12,27.6,27.76,806450,0
+THC.US,D,20061215,000000,27.6,27.76,27.2,27.28,1008325,0
+THC.US,D,20061218,000000,27,27.84,27,27.32,468175,0
+THC.US,D,20061219,000000,27.56,27.84,27.36,27.4,402400,0
+THC.US,D,20061220,000000,27.28,27.56,27.12,27.32,875100,0
+THC.US,D,20061221,000000,27.4,27.92,27.36,27.44,371075,0
+THC.US,D,20061222,000000,27.72,27.84,27.72,27.72,439025,0
+THC.US,D,20061226,000000,27.72,27.84,27.4,27.4,355600,0
+THC.US,D,20061227,000000,27.28,27.6,27.24,27.36,352500,0
+THC.US,D,20061228,000000,27.4,28.4,27.32,28.08,804000,0
+THC.US,D,20061229,000000,27.96,28.56,27.84,27.88,715725,0
+THC.US,D,20070103,000000,28.08,29.52,28,28.56,1147000,0
+THC.US,D,20070104,000000,28.64,28.68,28.32,28.44,740300,0
+THC.US,D,20070105,000000,28.44,28.56,28.2,28.4,774375,0
+THC.US,D,20070108,000000,28.56,29.16,28.4,28.76,920925,0
+THC.US,D,20070109,000000,28.92,29.12,28.52,28.72,797350,0
+THC.US,D,20070110,000000,28.6,29.16,28.4,29.04,751550,0
+THC.US,D,20070111,000000,29.08,29.2,28.96,29.12,690200,0
+THC.US,D,20070112,000000,29.2,29.56,29,29.36,645700,0
+THC.US,D,20070116,000000,29.48,30.08,29.4,29.96,887850,0
+THC.US,D,20070117,000000,30,30.24,29.64,29.96,974350,0
+THC.US,D,20070118,000000,30.64,30.72,29.84,30.04,984900,0
+THC.US,D,20070119,000000,30.24,30.44,29.92,30.32,1046825,0
+THC.US,D,20070122,000000,30.36,30.4,29.36,30.12,889800,0
+THC.US,D,20070123,000000,30.12,30.72,29.64,30.12,953975,0
+THC.US,D,20070124,000000,30,30,29.04,29.32,1406900,0
+THC.US,D,20070125,000000,29.28,29.56,28.44,28.88,1029975,0
+THC.US,D,20070126,000000,28.88,29,28.28,28.28,958425,0
+THC.US,D,20070129,000000,28.4,28.76,28.28,28.52,1104950,0
+THC.US,D,20070130,000000,28.56,28.68,28.08,28.2,793050,0
+THC.US,D,20070131,000000,28.36,28.56,28.2,28.24,688750,0
+THC.US,D,20070201,000000,28.24,28.72,27.92,28.64,817700,0
+THC.US,D,20070202,000000,28.64,28.76,28,28.08,517050,0
+THC.US,D,20070205,000000,28.44,28.92,28.28,28.92,1070100,0
+THC.US,D,20070206,000000,29,29.24,28.6,28.92,1017000,0
+THC.US,D,20070207,000000,28.92,29.48,28.76,29.44,691600,0
+THC.US,D,20070208,000000,29.44,29.6,28.96,29.16,556275,0
+THC.US,D,20070209,000000,29.12,29.24,28.64,28.76,604600,0
+THC.US,D,20070212,000000,28.8,29.04,28.4,28.6,436622,0
+THC.US,D,20070213,000000,28.6,28.8,27.88,28.28,1094719,0
+THC.US,D,20070214,000000,28.32,28.92,28.24,28.76,726030,0
+THC.US,D,20070215,000000,28.76,29.52,28.76,29.4,717325,0
+THC.US,D,20070216,000000,29.32,29.36,29.04,29.28,614075,0
+THC.US,D,20070220,000000,29.52,30.68,29.4,30,1463700,0
+THC.US,D,20070221,000000,29.88,30.12,29.8,29.92,419250,0
+THC.US,D,20070222,000000,30.04,30.28,29.84,30.08,498375,0
+THC.US,D,20070223,000000,29.96,30.04,29.52,29.76,457525,0
+THC.US,D,20070226,000000,29.6,30.2,29.32,30,599246,0
+THC.US,D,20070227,000000,29.76,29.8,27.08,27.64,1884000,0
+THC.US,D,20070228,000000,27.76,27.84,27,27.28,1445250,0
+THC.US,D,20070301,000000,26.96,27.08,26.04,26.4,1581636,0
+THC.US,D,20070302,000000,26.28,26.44,24.84,25.72,1862575,0
+THC.US,D,20070305,000000,25.68,26.12,25.32,25.6,1076033,0
+THC.US,D,20070306,000000,25.64,25.92,25.2,25.44,1180475,0
+THC.US,D,20070307,000000,25.44,26.04,25.32,25.84,1344050,0
+THC.US,D,20070308,000000,25.12,26.2,25.12,25.76,1010400,0
+THC.US,D,20070309,000000,25.76,25.92,25.32,25.44,712575,0
+THC.US,D,20070312,000000,25.36,25.6,25.16,25.24,638825,0
+THC.US,D,20070313,000000,25.2,25.52,24.72,24.84,1065400,0
+THC.US,D,20070314,000000,24.84,25.36,24.76,25.24,1363200,0
+THC.US,D,20070315,000000,25.24,25.32,25.12,25.24,997572,0
+THC.US,D,20070316,000000,25.32,25.64,24.96,25.4,1695225,0
+THC.US,D,20070319,000000,25.44,26.04,25.44,26,690900,0
+THC.US,D,20070320,000000,26,26.12,25.8,26.04,598225,0
+THC.US,D,20070321,000000,26,26.48,25.88,26.48,1479472,0
+THC.US,D,20070322,000000,26.68,27.36,25.2,27.24,1459175,0
+THC.US,D,20070323,000000,27.24,27.32,25.88,26.84,833050,0
+THC.US,D,20070326,000000,26.76,26.76,26.32,26.68,915040,0
+THC.US,D,20070327,000000,26.72,26.8,26,26.08,783525,0
+THC.US,D,20070328,000000,25.96,26.08,25.6,25.92,1283950,0
+THC.US,D,20070329,000000,26,26.08,25.52,25.76,803275,0
+THC.US,D,20070330,000000,25.6,25.88,25.6,25.72,575900,0
+THC.US,D,20070402,000000,25.8,25.8,25.6,25.68,948660,0
+THC.US,D,20070403,000000,26,26.52,25.72,26.52,1162332,0
+THC.US,D,20070404,000000,26.52,26.56,26.08,26.44,809685,0
+THC.US,D,20070405,000000,26.4,27,26.36,26.92,660610,0
+THC.US,D,20070409,000000,27.2,27.84,27.12,27.72,1530694,0
+THC.US,D,20070410,000000,27.72,28.04,27.64,27.96,1242277,0
+THC.US,D,20070411,000000,27.96,28,27.36,27.48,978175,0
+THC.US,D,20070412,000000,27.2,28.32,27.2,28.28,1439709,0
+THC.US,D,20070413,000000,28.2,28.68,27.64,28.12,1112370,0
+THC.US,D,20070416,000000,28.88,29.2,28.16,28.44,746779,0
+THC.US,D,20070417,000000,28.44,28.76,28.44,28.76,722711,0
+THC.US,D,20070418,000000,28.6,28.84,28.28,28.68,820814,0
+THC.US,D,20070419,000000,28.6,28.8,28.36,28.8,604436,0
+THC.US,D,20070420,000000,29.08,29.8,28.96,29.64,1559439,0
+THC.US,D,20070423,000000,29.68,29.68,29.16,29.44,642877,0
+THC.US,D,20070424,000000,29.52,29.88,29.36,29.76,1218573,0
+THC.US,D,20070425,000000,29.92,30.36,29.76,30.16,1328735,0
+THC.US,D,20070426,000000,30.04,30.36,29.76,30,1016545,0
+THC.US,D,20070427,000000,30,30.04,29.68,30,770780,0
+THC.US,D,20070430,000000,30,30,29.68,29.68,868425,0
+THC.US,D,20070501,000000,29.68,29.72,29.28,29.6,730707,0
+THC.US,D,20070502,000000,29.6,29.96,29.28,29.64,1368902,0
+THC.US,D,20070503,000000,29.64,29.84,29.4,29.6,1318879,0
+THC.US,D,20070504,000000,29.8,29.88,29.52,29.88,635208,0
+THC.US,D,20070507,000000,29.92,31.2,29.84,30.52,1365831,0
+THC.US,D,20070508,000000,30.8,31.04,28.88,29.04,2980705,0
+THC.US,D,20070509,000000,28.72,28.8,27.56,28.04,2832390,0
+THC.US,D,20070510,000000,27.84,28.56,27.72,28.24,1995933,0
+THC.US,D,20070511,000000,28.24,28.28,27.52,27.88,1735528,0
+THC.US,D,20070514,000000,27.96,28.24,27.6,27.72,1073725,0
+THC.US,D,20070515,000000,27.72,28.04,27.64,27.88,1388492,0
+THC.US,D,20070516,000000,27.92,28.2,27.68,28.12,1489230,0
+THC.US,D,20070517,000000,28.12,28.2,27.72,27.84,1161700,0
+THC.US,D,20070518,000000,27.96,28.04,27.32,27.52,2486250,0
+THC.US,D,20070521,000000,27.32,27.36,26.96,27.04,1364275,0
+THC.US,D,20070522,000000,27.16,27.92,26.92,27.64,1180275,0
+THC.US,D,20070523,000000,27.68,27.92,27.48,27.8,1477650,0
+THC.US,D,20070524,000000,27.8,28,27.48,27.56,1341100,0
+THC.US,D,20070525,000000,27.6,27.68,27.28,27.48,772942,0
+THC.US,D,20070529,000000,27.56,27.72,27.4,27.48,560523,0
+THC.US,D,20070530,000000,27.36,27.8,27.32,27.8,519075,0
+THC.US,D,20070531,000000,27.88,28.44,27.6,27.8,1952020,0
+THC.US,D,20070601,000000,27.92,28.16,27.84,28.08,1240850,0
+THC.US,D,20070604,000000,28.08,28.64,27.96,28.64,1163075,0
+THC.US,D,20070605,000000,28.56,28.76,27.84,28.12,1683688,0
+THC.US,D,20070606,000000,28.16,28.16,27,27.6,2446550,0
+THC.US,D,20070607,000000,27.6,27.6,27.08,27.12,1437221,0
+THC.US,D,20070608,000000,27.12,27.52,27.04,27.36,1522450,0
+THC.US,D,20070611,000000,27.24,27.52,27.08,27.36,1448282,0
+THC.US,D,20070612,000000,27.16,27.56,26.84,26.84,1822500,0
+THC.US,D,20070613,000000,26.88,26.96,26.44,26.92,1231650,0
+THC.US,D,20070614,000000,26.88,26.92,26.36,26.6,1650353,0
+THC.US,D,20070615,000000,26.64,28.2,26.32,26.88,1414925,0
+THC.US,D,20070618,000000,26.88,27.4,26.88,27,925625,0
+THC.US,D,20070619,000000,27,27,26.48,27,1724040,0
+THC.US,D,20070620,000000,27,27.08,26.44,26.52,1015075,0
+THC.US,D,20070621,000000,26.2,26.6,25.96,26.52,1366750,0
+THC.US,D,20070622,000000,26.52,26.68,26.12,26.36,1618687,0
+THC.US,D,20070625,000000,26.32,26.36,25.92,26,1322225,0
+THC.US,D,20070626,000000,26.2,26.28,25.64,25.72,2328450,0
+THC.US,D,20070627,000000,25.6,25.96,25.52,25.84,1579381,0
+THC.US,D,20070628,000000,25.84,26.12,25.48,25.64,1539568,0
+THC.US,D,20070629,000000,25.64,26.12,25.56,26.04,1869976,0
+THC.US,D,20070702,000000,26.04,26.28,25.72,26.24,1517404,0
+THC.US,D,20070703,000000,26.28,26.68,26.28,26.68,836211,0
+THC.US,D,20070705,000000,26.68,27.2,26.64,26.72,1269758,0
+THC.US,D,20070706,000000,26.76,26.76,26.08,26.36,1318795,0
+THC.US,D,20070709,000000,26.36,26.52,26.12,26.28,1913394,0
+THC.US,D,20070710,000000,26.16,26.36,25.68,25.8,2152990,0
+THC.US,D,20070711,000000,26,26.24,25.72,26.12,1495075,0
+THC.US,D,20070712,000000,26.12,26.4,26,26.28,2077174,0
+THC.US,D,20070713,000000,26.36,26.48,26.16,26.28,1643930,0
+THC.US,D,20070716,000000,26.2,26.56,26.08,26.44,1706639,0
+THC.US,D,20070717,000000,26.24,26.4,25.8,25.96,2951895,0
+THC.US,D,20070718,000000,26.04,26.12,25.28,25.8,2680957,0
+THC.US,D,20070719,000000,25.8,26,25.16,25.24,1867042,0
+THC.US,D,20070720,000000,25.08,25.4,24.52,24.72,2010200,0
+THC.US,D,20070723,000000,24.52,24.52,23.68,24.08,4295956,0
+THC.US,D,20070724,000000,23.88,24.2,23.4,23.76,3311800,0
+THC.US,D,20070725,000000,23.76,23.84,23.04,23.28,1861558,0
+THC.US,D,20070726,000000,23.16,23.2,21.68,22.2,2970362,0
+THC.US,D,20070727,000000,22.2,22.36,21.8,22.2,3324500,0
+THC.US,D,20070730,000000,22.2,22.72,21.36,21.4,2136603,0
+THC.US,D,20070731,000000,21.64,21.64,20.64,20.72,2474515,0
+THC.US,D,20070801,000000,20.72,20.88,19.56,20.48,2817862,0
+THC.US,D,20070802,000000,20.24,20.88,20.2,20.48,1175778,0
+THC.US,D,20070803,000000,20.36,20.48,19.4,19.44,1452325,0
+THC.US,D,20070806,000000,19.64,20.92,19.32,19.76,3643777,0
+THC.US,D,20070807,000000,19.08,19.8,15.6,16.6,6868594,0
+THC.US,D,20070808,000000,16.84,17.8,15.72,17.56,6666961,0
+THC.US,D,20070809,000000,17.88,20.36,17.44,18.64,5034542,0
+THC.US,D,20070810,000000,18.8,18.88,17.6,17.84,3805721,0
+THC.US,D,20070813,000000,17.44,17.92,17.12,17.64,2737150,0
+THC.US,D,20070814,000000,17.36,17.52,17,17,1262082,0
+THC.US,D,20070815,000000,17,17.32,15.96,16.08,2488225,0
+THC.US,D,20070816,000000,15.84,16,14.24,15.12,7399700,0
+THC.US,D,20070817,000000,15.72,16.04,14.88,15.2,6072050,0
+THC.US,D,20070820,000000,15.2,15.32,14.8,14.88,2074325,0
+THC.US,D,20070821,000000,14.88,14.96,14.52,14.72,2612900,0
+THC.US,D,20070822,000000,14.8,15.36,14.76,15.12,3292600,0
+THC.US,D,20070823,000000,15.12,15.68,15.08,15.12,4036175,0
+THC.US,D,20070824,000000,15.2,15.48,14.52,14.68,3979525,0
+THC.US,D,20070827,000000,15.24,15.28,14.52,14.72,6298044,0
+THC.US,D,20070828,000000,14.64,14.68,13.16,13.36,18389524,0
+THC.US,D,20070829,000000,13.8,13.92,12.92,13.6,4978700,0
+THC.US,D,20070830,000000,13.4,13.92,13.4,13.64,3791200,0
+THC.US,D,20070831,000000,13.64,14.12,13.48,13.56,3688000,0
+THC.US,D,20070904,000000,13.48,13.6,13.24,13.4,2182275,0
+THC.US,D,20070905,000000,13.28,13.72,13.08,13.6,2339700,0
+THC.US,D,20070906,000000,13.4,14.12,13.4,14,2620725,0
+THC.US,D,20070907,000000,13.8,14.04,13.76,13.92,3868525,0
+THC.US,D,20070910,000000,13.84,13.92,13.2,13.32,2932650,0
+THC.US,D,20070911,000000,13.56,13.6,12.92,13.4,2262575,0
+THC.US,D,20070912,000000,13.24,14,13.24,13.6,2254475,0
+THC.US,D,20070913,000000,13.68,13.72,13.28,13.44,1197425,0
+THC.US,D,20070914,000000,13.28,13.36,12.96,13.04,1383700,0
+THC.US,D,20070917,000000,13,13.12,12.44,13.08,3442300,0
+THC.US,D,20070918,000000,13.08,13.64,12.8,13.36,1282825,0
+THC.US,D,20070919,000000,13.52,13.68,13.16,13.56,2081050,0
+THC.US,D,20070920,000000,13.76,13.96,13.48,13.6,1572400,0
+THC.US,D,20070921,000000,13.68,14.4,13.4,14.2,3569275,0
+THC.US,D,20070924,000000,14.12,14.36,13.64,14.24,2330225,0
+THC.US,D,20070925,000000,14.2,14.28,13.72,13.88,2221775,0
+THC.US,D,20070926,000000,13.96,14.2,13.92,14.08,1836950,0
+THC.US,D,20070927,000000,14.04,14.16,13.64,13.68,2502350,0
+THC.US,D,20070928,000000,13.76,13.76,13.2,13.44,2984000,0
+THC.US,D,20071001,000000,13.52,13.64,13,13.28,2458175,0
+THC.US,D,20071002,000000,13.24,13.48,13.04,13.32,1668675,0
+THC.US,D,20071003,000000,13.36,13.84,13.28,13.8,3437650,0
+THC.US,D,20071004,000000,13.92,14.24,13.44,14,2443075,0
+THC.US,D,20071005,000000,14.04,14.16,13.88,13.96,1315475,0
+THC.US,D,20071008,000000,13.84,13.96,13.6,13.72,719750,0
+THC.US,D,20071009,000000,13.68,13.8,13.6,13.8,601000,0
+THC.US,D,20071010,000000,13.84,14.32,13.84,14.24,2003275,0
+THC.US,D,20071011,000000,14.44,14.52,13.44,13.64,2324400,0
+THC.US,D,20071012,000000,13.64,13.72,13.12,13.2,1369715,0
+THC.US,D,20071015,000000,13.16,13.36,12.8,13.08,2253950,0
+THC.US,D,20071016,000000,12.92,13.08,12.44,12.64,4193400,0
+THC.US,D,20071017,000000,12.64,12.68,12.24,12.4,3244575,0
+THC.US,D,20071018,000000,12.36,13.2,12.32,13,1903850,0
+THC.US,D,20071019,000000,12.92,13.52,12.4,12.4,2852350,0
+THC.US,D,20071022,000000,12.44,13.16,12.24,13.04,2042825,0
+THC.US,D,20071023,000000,13.08,13.4,12.68,13.4,2279675,0
+THC.US,D,20071024,000000,13.32,13.44,12.72,13.16,1679675,0
+THC.US,D,20071025,000000,13.24,13.48,13.08,13.28,1421700,0
+THC.US,D,20071026,000000,13.32,13.64,13.16,13.52,1463825,0
+THC.US,D,20071029,000000,13.56,13.88,13.44,13.8,1247925,0
+THC.US,D,20071030,000000,13.72,14.32,13.72,14.12,1897450,0
+THC.US,D,20071031,000000,14.08,14.2,13.72,14.04,1728150,0
+THC.US,D,20071101,000000,13.96,14.04,13,13.2,2245875,0
+THC.US,D,20071102,000000,13.24,13.52,12.72,12.8,2639275,0
+THC.US,D,20071105,000000,12.8,13,12.72,12.92,1924413,0
+THC.US,D,20071106,000000,14.72,15.8,14.04,15.8,9066375,0
+THC.US,D,20071107,000000,15.56,16.8,15.36,15.68,4603453,0
+THC.US,D,20071108,000000,15.8,16.4,15.76,16.24,2569481,0
+THC.US,D,20071109,000000,16.28,17.12,16.2,16.24,2499913,0
+THC.US,D,20071112,000000,16.08,17.52,16.08,17.4,3320292,0
+THC.US,D,20071113,000000,17.52,17.68,16.88,17.48,2270944,0
+THC.US,D,20071114,000000,17.72,17.72,17,17.52,2036031,0
+THC.US,D,20071115,000000,17.4,18,17.08,17.36,2419254,0
+THC.US,D,20071116,000000,17.52,17.8,17.24,17.6,2010628,0
+THC.US,D,20071119,000000,17.52,17.76,16.88,17,3799611,0
+THC.US,D,20071120,000000,17.08,17.28,15.52,16.04,4208468,0
+THC.US,D,20071121,000000,16,16.32,15.76,15.84,1377463,0
+THC.US,D,20071123,000000,15.92,16.04,15.76,15.88,471484,0
+THC.US,D,20071126,000000,15.88,16.28,15.84,16,1962208,0
+THC.US,D,20071127,000000,16.72,17.92,16.28,17.72,4378602,0
+THC.US,D,20071128,000000,17.84,20.72,17.8,19.64,6021323,0
+THC.US,D,20071129,000000,19.76,20.6,19.6,20.36,3281435,0
+THC.US,D,20071130,000000,20.76,22.84,20.52,22.04,4815390,0
+THC.US,D,20071203,000000,22.28,22.32,21,21.32,3539197,0
+THC.US,D,20071204,000000,21.08,22.6,21.08,21.36,3444765,0
+THC.US,D,20071205,000000,21.52,22.12,21.32,21.76,2856519,0
+THC.US,D,20071206,000000,21.76,22.96,21.4,22.88,2875520,0
+THC.US,D,20071207,000000,23.16,23.72,22.8,23.28,2360467,0
+THC.US,D,20071210,000000,23.2,23.92,23.08,23.8,1959128,0
+THC.US,D,20071211,000000,23.88,24,22.08,22.12,2887585,0
+THC.US,D,20071212,000000,23.04,23.32,21.68,22.24,2159223,0
+THC.US,D,20071213,000000,22.16,22.72,21.52,22.4,2150353,0
+THC.US,D,20071214,000000,22.2,22.4,21.08,21.4,2848508,0
+THC.US,D,20071217,000000,21.16,21.44,20.04,20.08,3125817,0
+THC.US,D,20071218,000000,20.4,20.64,19.48,20.56,1977412,0
+THC.US,D,20071219,000000,20.6,20.8,20.04,20.44,1172882,0
+THC.US,D,20071220,000000,20.56,20.72,20.32,20.68,966295,0
+THC.US,D,20071221,000000,21.36,21.72,21,21.28,2064090,0
+THC.US,D,20071224,000000,21.6,22.28,20.44,21.96,871397,0
+THC.US,D,20071226,000000,22.24,22.24,21.64,21.76,769999,0
+THC.US,D,20071227,000000,21.6,21.96,20.44,20.8,1402035,0
+THC.US,D,20071228,000000,20.8,21,20.16,20.32,634840,0
+THC.US,D,20071231,000000,20.28,20.48,19.84,20.32,821092,0
+THC.US,D,20080102,000000,20.32,20.4,19.92,20.04,1153710,0
+THC.US,D,20080103,000000,20.04,20.28,19.44,19.72,1426068,0
+THC.US,D,20080104,000000,19.4,19.68,18.64,19,2131503,0
+THC.US,D,20080107,000000,19.16,19.6,18.56,19.6,2111788,0
+THC.US,D,20080108,000000,19.84,20,18.96,19.04,1756421,0
+THC.US,D,20080109,000000,19.16,19.6,17.96,18.56,3078867,0
+THC.US,D,20080110,000000,18.4,18.56,17.36,17.84,2016265,0
+THC.US,D,20080111,000000,17.72,17.72,16.16,17.04,2993033,0
+THC.US,D,20080114,000000,17.36,17.44,16.92,17.2,1766840,0
+THC.US,D,20080115,000000,18,18.6,17.24,17.76,5551227,0
+THC.US,D,20080116,000000,17.56,19.56,17.56,19.04,4102832,0
+THC.US,D,20080117,000000,18.24,19.2,18.04,18.04,3757174,0
+THC.US,D,20080118,000000,18.2,19.04,17,17.6,2232024,0
+THC.US,D,20080122,000000,16.4,17.48,16.24,17.24,2175943,0
+THC.US,D,20080123,000000,16.72,17.2,16.56,17.12,2030412,0
+THC.US,D,20080124,000000,19.16,19.16,18,18.44,4554315,0
+THC.US,D,20080125,000000,18.88,19.12,18,18.4,3424034,0
+THC.US,D,20080128,000000,18.48,18.8,18.04,18.8,2156913,0
+THC.US,D,20080129,000000,18.88,19.2,18.4,18.76,3542007,0
+THC.US,D,20080130,000000,18.44,18.88,17.28,17.44,1678374,0
+THC.US,D,20080131,000000,17.2,18.04,17.04,17.6,2967629,0
+THC.US,D,20080201,000000,17.8,18.52,17.64,18.2,3124102,0
+THC.US,D,20080204,000000,18.2,19.16,18,18.76,2434412,0
+THC.US,D,20080205,000000,18.64,19.96,18.48,18.52,4211091,0
+THC.US,D,20080206,000000,18.84,19.08,18.44,18.52,1845896,0
+THC.US,D,20080207,000000,18.44,18.6,17.6,18,1736499,0
+THC.US,D,20080208,000000,18,18.28,16.8,17.08,2026902,0
+THC.US,D,20080211,000000,17.28,17.32,16.76,17.04,987067,0
+THC.US,D,20080212,000000,17.12,17.16,16.56,16.8,1010133,0
+THC.US,D,20080213,000000,16.76,17,16.44,16.84,1298728,0
+THC.US,D,20080214,000000,16.8,16.96,16.56,16.6,960101,0
+THC.US,D,20080215,000000,16.56,16.92,16.44,16.76,1360633,0
+THC.US,D,20080219,000000,16.88,17.36,16.76,16.96,1102974,0
+THC.US,D,20080220,000000,16.84,17.12,16.68,17.04,767664,0
+THC.US,D,20080221,000000,17.08,17.16,16.6,16.68,1022902,0
+THC.US,D,20080222,000000,16.8,17.04,16.44,17,2059895,0
+THC.US,D,20080225,000000,16.84,17.2,16.76,17.12,2086453,0
+THC.US,D,20080226,000000,19,19.92,18.8,19.6,6759702,0
+THC.US,D,20080227,000000,20.76,21.4,19.88,20,4605849,0
+THC.US,D,20080228,000000,19.8,20.2,18.96,19.96,1893054,0
+THC.US,D,20080229,000000,19.72,19.92,19.16,19.24,1848086,0
+THC.US,D,20080303,000000,19.16,19.6,19,19.36,1934205,0
+THC.US,D,20080304,000000,19.36,20.2,19.12,20.16,2474855,0
+THC.US,D,20080305,000000,20.4,20.68,20.12,20.36,1843404,0
+THC.US,D,20080306,000000,20.56,20.72,19.44,19.76,4286341,0
+THC.US,D,20080307,000000,19.6,20,19.2,19.52,1747044,0
+THC.US,D,20080310,000000,19.56,20.32,19.28,19.6,2301835,0
+THC.US,D,20080311,000000,19.52,20.2,19.28,19.88,2780746,0
+THC.US,D,20080312,000000,19.96,20.52,19.28,19.8,2040420,0
+THC.US,D,20080313,000000,19.48,20.8,19.44,20.48,1661394,0
+THC.US,D,20080314,000000,20.6,20.96,19.96,20.04,2532132,0
+THC.US,D,20080317,000000,19.6,20.08,19.2,19.36,1401916,0
+THC.US,D,20080318,000000,19.68,19.92,18.96,19.92,2900801,0
+THC.US,D,20080319,000000,20,20.56,19.92,20.16,1863060,0
+THC.US,D,20080320,000000,20.04,20.96,19.92,20.96,1746436,0
+THC.US,D,20080324,000000,20.8,21.96,20.56,21.6,1958359,0
+THC.US,D,20080325,000000,21.56,21.92,20.88,21.64,1366749,0
+THC.US,D,20080326,000000,21.48,21.68,20.88,21.04,1557834,0
+THC.US,D,20080327,000000,21.04,21.6,20.96,21.2,1334639,0
+THC.US,D,20080328,000000,21.36,23.04,21.24,22.04,2926611,0
+THC.US,D,20080331,000000,22.08,22.96,22.08,22.64,1760408,0
+THC.US,D,20080401,000000,23,23.48,22.48,23.4,1500380,0
+THC.US,D,20080402,000000,23.48,23.6,23.08,23.24,1389874,0
+THC.US,D,20080403,000000,23.24,23.32,22.88,23.2,1703094,0
+THC.US,D,20080404,000000,23.24,23.4,21.88,22.12,2225569,0
+THC.US,D,20080407,000000,22.52,22.52,21.68,22.44,1547442,0
+THC.US,D,20080408,000000,22.24,22.96,21.72,21.96,1982748,0
+THC.US,D,20080409,000000,22,22.04,21.04,21.2,1784561,0
+THC.US,D,20080410,000000,21.16,21.32,20.64,20.84,1745413,0
+THC.US,D,20080411,000000,20.64,21.04,20.64,20.88,1493226,0
+THC.US,D,20080414,000000,20.84,21.12,20.68,20.88,1874288,0
+THC.US,D,20080415,000000,21,21.56,20.88,21.32,1507686,0
+THC.US,D,20080416,000000,21.52,21.76,21.36,21.6,1305825,0
+THC.US,D,20080417,000000,21.48,21.84,20.8,20.88,1371748,0
+THC.US,D,20080418,000000,21.24,22.16,21,21.76,1456831,0
+THC.US,D,20080421,000000,22.04,22.04,21.36,21.52,885323,0
+THC.US,D,20080422,000000,21.4,21.52,20.64,20.88,841809,0
+THC.US,D,20080423,000000,21.4,22.4,21.04,22.16,2538146,0
+THC.US,D,20080424,000000,22.2,22.2,21.68,21.84,885664,0
+THC.US,D,20080425,000000,22.8,25.28,22.8,24.76,4681713,0
+THC.US,D,20080428,000000,24.88,27,24.56,26.8,4099514,0
+THC.US,D,20080429,000000,25.44,26.28,24.48,26.2,3086115,0
+THC.US,D,20080430,000000,26.2,26.28,25.4,25.6,2797563,0
+THC.US,D,20080501,000000,25.48,26.44,25.24,25.84,3244761,0
+THC.US,D,20080502,000000,25.56,26.28,25.4,25.52,1496063,0
+THC.US,D,20080505,000000,25.32,26.72,25.32,25.88,1855174,0
+THC.US,D,20080506,000000,26.32,27.52,23.6,24.04,6384758,0
+THC.US,D,20080507,000000,24,24.6,22.68,22.8,3924075,0
+THC.US,D,20080508,000000,22.84,23.08,22.52,22.96,1436352,0
+THC.US,D,20080509,000000,22.48,23.04,22.2,22.8,1105336,0
+THC.US,D,20080512,000000,22.8,23.04,22.52,22.92,821765,0
+THC.US,D,20080513,000000,22.96,23.64,22.44,22.72,1064233,0
+THC.US,D,20080514,000000,22.76,23.04,22.64,22.92,1171763,0
+THC.US,D,20080515,000000,22.96,23.08,22.56,22.76,1056335,0
+THC.US,D,20080516,000000,22.84,22.96,22.64,22.64,1237920,0
+THC.US,D,20080519,000000,22.6,23.12,22.6,22.72,1513758,0
+THC.US,D,20080520,000000,22.56,23.04,22.48,22.96,1670862,0
+THC.US,D,20080521,000000,23.32,23.32,21.72,22.12,2720408,0
+THC.US,D,20080522,000000,21.84,23.04,21.84,22.88,1873452,0
+THC.US,D,20080523,000000,22.72,23,22.28,22.44,1317952,0
+THC.US,D,20080527,000000,22.48,23.04,22.32,22.72,1313153,0
+THC.US,D,20080528,000000,22.96,23.72,22.72,23.64,1783170,0
+THC.US,D,20080529,000000,23.52,24.6,23.52,23.88,1543491,0
+THC.US,D,20080530,000000,23.92,24.16,23.4,23.6,1245608,0
+THC.US,D,20080602,000000,23.56,24.12,23.2,23.96,1806227,0
+THC.US,D,20080603,000000,24.32,24.52,23.68,24.2,1742937,0
+THC.US,D,20080604,000000,23.8,24.72,23.56,24.2,2486132,0
+THC.US,D,20080605,000000,24.24,24.56,23.84,24.08,1251779,0
+THC.US,D,20080606,000000,23.8,23.96,22.6,22.84,1712449,0
+THC.US,D,20080609,000000,22.92,22.96,22.16,22.4,1061901,0
+THC.US,D,20080610,000000,22.2,22.2,21.4,21.72,1677666,0
+THC.US,D,20080611,000000,21.48,21.84,21.16,21.2,1751104,0
+THC.US,D,20080612,000000,22.56,23.2,22.4,22.76,1914289,0
+THC.US,D,20080613,000000,22.88,23.12,22.56,23,1081742,0
+THC.US,D,20080616,000000,22.8,23.04,22.32,22.52,731966,0
+THC.US,D,20080617,000000,22.6,22.8,21.92,21.92,788260,0
+THC.US,D,20080618,000000,21.92,22.32,21.76,22.04,1706081,0
+THC.US,D,20080619,000000,22.28,22.32,21.48,21.88,1180920,0
+THC.US,D,20080620,000000,21.76,22.04,21.2,21.32,1662373,0
+THC.US,D,20080623,000000,21.32,21.8,21.04,21.48,1515429,0
+THC.US,D,20080624,000000,21.32,22.12,20.88,21.88,1868564,0
+THC.US,D,20080625,000000,22.12,22.44,21.76,22.28,1105806,0
+THC.US,D,20080626,000000,22.28,22.28,21.48,21.68,1205740,0
+THC.US,D,20080627,000000,21.8,22.04,21.48,21.92,1121318,0
+THC.US,D,20080630,000000,21.92,22.64,21.72,22.24,1519420,0
+THC.US,D,20080701,000000,21.96,22.64,21.8,22.6,1705466,0
+THC.US,D,20080702,000000,22.92,23.88,22.6,22.64,1928532,0
+THC.US,D,20080703,000000,22.92,22.96,21.84,22.32,845560,0
+THC.US,D,20080707,000000,22.32,22.56,21.08,21.52,2130732,0
+THC.US,D,20080708,000000,21.36,22.52,21.36,22.36,1610939,0
+THC.US,D,20080709,000000,22.36,22.76,22.04,22.08,1581889,0
+THC.US,D,20080710,000000,22.04,22.52,21.72,22.16,1194516,0
+THC.US,D,20080711,000000,21.52,22.52,20.76,22.28,2269048,0
+THC.US,D,20080714,000000,22.2,22.4,21.84,22.04,1082631,0
+THC.US,D,20080715,000000,21.84,22.24,21.2,21.96,1095797,0
+THC.US,D,20080716,000000,21.88,23.88,21.84,23.68,2086057,0
+THC.US,D,20080717,000000,23.76,24,22.36,22.76,2386905,0
+THC.US,D,20080718,000000,22.96,23.84,22.84,23.12,1668224,0
+THC.US,D,20080721,000000,23,23.48,23,23.28,804024,0
+THC.US,D,20080722,000000,23.2,23.72,22.92,23.36,861006,0
+THC.US,D,20080723,000000,23.72,23.76,23.16,23.2,1677003,0
+THC.US,D,20080724,000000,23.32,23.6,23.2,23.36,1233061,0
+THC.US,D,20080725,000000,23.44,23.6,23.16,23.32,789842,0
+THC.US,D,20080728,000000,23.08,23.4,22.68,22.68,841649,0
+THC.US,D,20080729,000000,22.52,23.8,22.52,23.68,1953092,0
+THC.US,D,20080730,000000,23.68,24.32,22.92,23.24,2822107,0
+THC.US,D,20080731,000000,23.36,23.56,23,23.16,1070215,0
+THC.US,D,20080801,000000,23.56,24.48,22.84,24.16,1376406,0
+THC.US,D,20080804,000000,24.48,25.48,23.72,24.92,3037465,0
+THC.US,D,20080805,000000,22.56,23.36,21.08,22.88,4942549,0
+THC.US,D,20080806,000000,22.6,22.72,21.6,21.96,2221315,0
+THC.US,D,20080807,000000,21.8,22.32,21.2,21.44,2116131,0
+THC.US,D,20080808,000000,21.12,22.96,21.12,22.68,1840400,0
+THC.US,D,20080811,000000,22.68,23.92,22.56,23.08,1760029,0
+THC.US,D,20080812,000000,22.88,23.2,22.44,22.52,1483075,0
+THC.US,D,20080813,000000,22.44,22.96,22.24,22.84,1010093,0
+THC.US,D,20080814,000000,22.32,24.2,22.32,23.72,1321845,0
+THC.US,D,20080815,000000,23.72,24.48,23.72,24.36,1280399,0
+THC.US,D,20080818,000000,24.4,24.72,23.96,24.16,963093,0
+THC.US,D,20080819,000000,23.84,24.76,23.84,24.6,881556,0
+THC.US,D,20080820,000000,24.6,25.04,24.2,24.4,758736,0
+THC.US,D,20080821,000000,24.16,24.68,23.88,24.52,603379,0
+THC.US,D,20080822,000000,24.72,24.72,24.12,24.32,859177,0
+THC.US,D,20080825,000000,24.12,24.2,23.44,23.68,583860,0
+THC.US,D,20080826,000000,23.32,23.8,23.32,23.64,430377,0
+THC.US,D,20080827,000000,23.72,24.04,23.44,23.96,636068,0
+THC.US,D,20080828,000000,24.12,24.6,24,24.36,683953,0
+THC.US,D,20080829,000000,24.2,24.68,24.08,24.12,787000,0
+THC.US,D,20080902,000000,24.44,24.84,23.92,24.32,870428,0
+THC.US,D,20080903,000000,24.96,26.52,24.96,25.76,3987857,0
+THC.US,D,20080904,000000,25.76,26,25.4,25.6,1624286,0
+THC.US,D,20080905,000000,25.28,25.92,24.88,25.24,865633,0
+THC.US,D,20080908,000000,25.68,26.24,25.36,26.2,1069480,0
+THC.US,D,20080909,000000,25.96,26.48,25.24,25.24,1246917,0
+THC.US,D,20080910,000000,25.24,25.44,24.08,24.32,1544681,0
+THC.US,D,20080911,000000,24.32,24.96,23.68,24.84,1009626,0
+THC.US,D,20080912,000000,24.76,25.96,23.68,25.92,1327926,0
+THC.US,D,20080915,000000,25.04,25.52,23.96,24.28,1709177,0
+THC.US,D,20080916,000000,24.08,24.48,23.08,23.8,1490525,0
+THC.US,D,20080917,000000,23.32,23.96,22.84,23.36,1970462,0
+THC.US,D,20080918,000000,23.8,25,23.64,24.56,2506448,0
+THC.US,D,20080919,000000,25.76,26.8,23.88,25.04,3847145,0
+THC.US,D,20080922,000000,24.4,25.32,24.2,24.32,1738262,0
+THC.US,D,20080923,000000,24.4,25.56,24.4,24.64,1799958,0
+THC.US,D,20080924,000000,24.4,24.96,23.6,24.04,1143650,0
+THC.US,D,20080925,000000,24.32,24.76,23.92,24.52,1348330,0
+THC.US,D,20080926,000000,24.4,24.8,23.68,24.04,1316968,0
+THC.US,D,20080929,000000,23.96,24,21.72,22.2,1944968,0
+THC.US,D,20080930,000000,22.28,22.52,21.6,22.2,1309590,0
+THC.US,D,20081001,000000,21.2,21.28,20.4,21,3696991,0
+THC.US,D,20081002,000000,20.8,21.32,19.56,20.04,2494257,0
+THC.US,D,20081003,000000,20.6,21.72,19.96,20.04,3749324,0
+THC.US,D,20081006,000000,19.68,20,17.24,18.04,2666144,0
+THC.US,D,20081007,000000,18.04,18.56,16.88,16.88,2244692,0
+THC.US,D,20081008,000000,16.52,18,16.32,17.16,2081270,0
+THC.US,D,20081009,000000,17.36,18,15.92,16.08,2088809,0
+THC.US,D,20081010,000000,15.08,17.88,14.44,16.72,3665134,0
+THC.US,D,20081013,000000,17.44,18.92,16.84,18.84,1530562,0
+THC.US,D,20081014,000000,19.52,20.2,17.4,18.16,2104817,0
+THC.US,D,20081015,000000,17.92,17.92,16.04,16.16,1673818,0
+THC.US,D,20081016,000000,16.24,16.76,15.96,16.32,2295763,0
+THC.US,D,20081017,000000,15.92,16.48,15.64,15.76,2012134,0
+THC.US,D,20081020,000000,15.8,16.36,15.52,16.12,2573679,0
+THC.US,D,20081021,000000,15.72,16.48,15.68,16,1397548,0
+THC.US,D,20081022,000000,15.56,16.52,15.04,15.16,1464930,0
+THC.US,D,20081023,000000,15.28,15.36,13.16,14.44,2731231,0
+THC.US,D,20081024,000000,13.16,14.72,12.96,14.4,1371780,0
+THC.US,D,20081027,000000,14.16,14.28,13.52,13.76,1205793,0
+THC.US,D,20081028,000000,13.8,14.28,13.16,14.28,1983503,0
+THC.US,D,20081029,000000,14.08,14.68,13.48,13.88,2077137,0
+THC.US,D,20081030,000000,14.32,16.08,13.92,16.04,3317301,0
+THC.US,D,20081031,000000,15.48,17.8,15.24,17.52,2464773,0
+THC.US,D,20081103,000000,17.4,18,16.48,16.48,2642283,0
+THC.US,D,20081104,000000,15.2,15.6,10.08,10.44,15414216,0
+THC.US,D,20081105,000000,10.96,10.96,9,9.92,7237782,0
+THC.US,D,20081106,000000,10.08,10.48,9.04,9.28,3782391,0
+THC.US,D,20081107,000000,9.24,9.48,9,9.04,2044999,0
+THC.US,D,20081110,000000,9.4,9.4,7.6,8.24,3988658,0
+THC.US,D,20081111,000000,8.24,8.24,7.76,8.2,2293870,0
+THC.US,D,20081112,000000,8.08,8.44,7.64,7.96,1843020,0
+THC.US,D,20081113,000000,8,8.8,7.28,8.68,2767885,0
+THC.US,D,20081114,000000,8.2,8.56,7.8,7.8,1731116,0
+THC.US,D,20081117,000000,7.8,8.2,7.36,7.4,1339241,0
+THC.US,D,20081118,000000,7.4,7.6,6.6,7.2,1278042,0
+THC.US,D,20081119,000000,7.2,7.2,5.84,5.84,1872477,0
+THC.US,D,20081120,000000,5.84,5.84,4,4.36,4949173,0
+THC.US,D,20081121,000000,4.64,5.04,4.08,4.84,2362165,0
+THC.US,D,20081124,000000,4.84,5.36,4.68,5.12,1499512,0
+THC.US,D,20081125,000000,5.24,5.36,4.76,4.84,1065952,0
+THC.US,D,20081126,000000,4.8,5.04,4.6,4.72,1708178,0
+THC.US,D,20081128,000000,5.04,5.32,4.48,4.84,1776487,0
+THC.US,D,20081201,000000,4.8,4.8,4.24,4.52,1239267,0
+THC.US,D,20081202,000000,4.6,5.04,4.4,4.8,2564683,0
+THC.US,D,20081203,000000,4.8,5.52,4.6,5.36,1654205,0
+THC.US,D,20081204,000000,5.4,6.08,5.24,5.28,1573350,0
+THC.US,D,20081205,000000,5.2,5.76,5.2,5.68,1155531,0
+THC.US,D,20081208,000000,6,6.32,5.8,6.16,1084975,0
+THC.US,D,20081209,000000,6.2,6.48,5.88,6,1098481,0
+THC.US,D,20081210,000000,6.08,6.2,5.44,5.64,1222480,0
+THC.US,D,20081211,000000,5.6,5.8,5.4,5.52,1656514,0
+THC.US,D,20081212,000000,5.16,5.68,5.16,5.48,972377,0
+THC.US,D,20081215,000000,5.52,5.8,4.68,4.92,1665171,0
+THC.US,D,20081216,000000,5,5.12,4.64,4.8,1993128,0
+THC.US,D,20081217,000000,4.76,5.04,4.76,4.84,1375157,0
+THC.US,D,20081218,000000,4.92,4.92,4.4,4.52,1667721,0
+THC.US,D,20081219,000000,4.72,4.72,3.96,4.28,5570020,0
+THC.US,D,20081222,000000,4.28,4.6,4.04,4.32,2681544,0
+THC.US,D,20081223,000000,4.32,4.64,4.28,4.4,1391914,0
+THC.US,D,20081224,000000,4.44,4.6,4.32,4.6,201607,0
+THC.US,D,20081226,000000,4.68,4.96,4.48,4.84,697303,0
+THC.US,D,20081229,000000,4.88,4.88,4.48,4.48,1327132,0
+THC.US,D,20081230,000000,4.48,4.64,4.36,4.64,1261941,0
+THC.US,D,20081231,000000,4.64,4.96,4.6,4.6,1536636,0
+THC.US,D,20090102,000000,4.72,5.24,4.72,5.08,1384259,0
+THC.US,D,20090105,000000,5.08,5.16,4.32,4.4,3359861,0
+THC.US,D,20090106,000000,4.76,5.2,4.6,5,3144288,0
+THC.US,D,20090107,000000,5.12,5.68,4.88,5.24,2829104,0
+THC.US,D,20090108,000000,5.24,5.88,5.24,5.8,2652300,0
+THC.US,D,20090109,000000,5.84,5.92,5.48,5.52,1488172,0
+THC.US,D,20090112,000000,5.52,5.56,4.88,4.92,1479215,0
+THC.US,D,20090113,000000,4.88,5,4.8,4.84,1117868,0
+THC.US,D,20090114,000000,4.76,4.92,4.64,4.8,1113182,0
+THC.US,D,20090115,000000,4.64,5.04,4.52,4.84,1225875,0
+THC.US,D,20090116,000000,4.88,5.16,4.68,4.76,1098017,0
+THC.US,D,20090120,000000,4.8,4.84,4.6,4.6,572567,0
+THC.US,D,20090121,000000,4.72,5,4.6,4.96,1154191,0
+THC.US,D,20090122,000000,5.2,5.4,4.8,4.88,1579172,0
+THC.US,D,20090123,000000,4.76,5.08,4.6,4.64,1464792,0
+THC.US,D,20090126,000000,4.92,4.92,4.56,4.6,1276328,0
+THC.US,D,20090127,000000,4.64,4.72,4.56,4.6,452547,0
+THC.US,D,20090128,000000,4.72,4.96,4.64,4.76,926757,0
+THC.US,D,20090129,000000,4.68,4.8,4.44,4.52,490009,0
+THC.US,D,20090130,000000,4.56,4.64,4.24,4.28,1087195,0
+THC.US,D,20090202,000000,4.28,4.56,4.2,4.4,695301,0
+THC.US,D,20090203,000000,4.48,4.48,4.24,4.28,957926,0
+THC.US,D,20090204,000000,4.32,4.4,4.28,4.28,616597,0
+THC.US,D,20090205,000000,4.56,4.72,4.28,4.6,880272,0
+THC.US,D,20090206,000000,4.64,4.84,4.4,4.8,1210008,0
+THC.US,D,20090209,000000,4.92,4.92,4.48,4.56,782293,0
+THC.US,D,20090210,000000,4.8,5,4.44,4.48,1566955,0
+THC.US,D,20090211,000000,4.8,4.8,4.48,4.6,907508,0
+THC.US,D,20090212,000000,4.56,4.76,4.52,4.68,769874,0
+THC.US,D,20090213,000000,4.76,4.76,4.64,4.68,411733,0
+THC.US,D,20090217,000000,4.6,4.8,4.4,4.44,859632,0
+THC.US,D,20090218,000000,4.44,4.52,4.16,4.24,1038433,0
+THC.US,D,20090219,000000,4.24,4.36,4.12,4.2,1180189,0
+THC.US,D,20090220,000000,4.12,4.2,3.76,3.92,1331474,0
+THC.US,D,20090223,000000,4,4.52,3.12,3.92,2734758,0
+THC.US,D,20090224,000000,4.4,4.4,3.72,4.16,1614022,0
+THC.US,D,20090225,000000,4.16,4.28,3.92,4.12,1467072,0
+THC.US,D,20090226,000000,4.36,4.96,4.16,4.56,3164473,0
+THC.US,D,20090227,000000,4.56,4.8,4.24,4.44,914303,0
+THC.US,D,20090302,000000,4.36,4.44,4,4.04,2693697,0
+THC.US,D,20090303,000000,4.04,4.28,3.88,4.08,1418083,0
+THC.US,D,20090304,000000,4.16,4.24,3.88,3.88,1892480,0
+THC.US,D,20090305,000000,3.88,3.96,3.6,3.76,879163,0
+THC.US,D,20090306,000000,3.76,4,3.12,3.68,857183,0
+THC.US,D,20090309,000000,3.68,3.8,3.36,3.6,950188,0
+THC.US,D,20090310,000000,3.72,3.84,3.6,3.68,1477746,0
+THC.US,D,20090311,000000,3.76,3.76,3.44,3.6,899915,0
+THC.US,D,20090312,000000,3.64,3.84,3.56,3.84,852237,0
+THC.US,D,20090313,000000,3.88,4.16,3.8,4.12,881438,0
+THC.US,D,20090316,000000,4.12,4.4,4,4,880098,0
+THC.US,D,20090317,000000,4.04,4.36,4,4.12,529207,0
+THC.US,D,20090318,000000,4.12,4.28,4,4.08,786971,0
+THC.US,D,20090319,000000,4.08,4.36,4.08,4.2,628664,0
+THC.US,D,20090320,000000,4.32,4.4,4,4,1352694,0
+THC.US,D,20090323,000000,4.08,4.6,4,4.56,1760321,0
+THC.US,D,20090324,000000,4.72,4.8,4.44,4.76,1043263,0
+THC.US,D,20090325,000000,4.8,4.92,4.44,4.56,1031811,0
+THC.US,D,20090326,000000,4.52,5.04,4.52,4.92,1050808,0
+THC.US,D,20090327,000000,4.92,5.24,4.64,4.64,1342488,0
+THC.US,D,20090330,000000,4.6,4.64,4.4,4.44,696790,0
+THC.US,D,20090331,000000,4.52,4.64,4.4,4.64,668797,0
+THC.US,D,20090401,000000,4.52,4.88,4.48,4.8,953116,0
+THC.US,D,20090402,000000,4.88,5,4.72,4.76,983085,0
+THC.US,D,20090403,000000,4.64,4.8,4.36,4.44,1066070,0
+THC.US,D,20090406,000000,4.44,4.68,4.4,4.48,850236,0
+THC.US,D,20090407,000000,4.44,4.6,4.36,4.4,531150,0
+THC.US,D,20090408,000000,4.4,4.52,4.16,4.2,1369041,0
+THC.US,D,20090409,000000,4.28,4.68,4.24,4.36,1334969,0
+THC.US,D,20090413,000000,4.52,4.68,4.36,4.6,1154967,0
+THC.US,D,20090414,000000,4.6,5.68,4.52,5.44,3487721,0
+THC.US,D,20090415,000000,5.68,6.12,5.32,5.84,2406576,0
+THC.US,D,20090416,000000,6.12,6.16,5.68,5.84,1429091,0
+THC.US,D,20090417,000000,5.92,6.36,5.68,6.24,1913214,0
+THC.US,D,20090420,000000,6,6.2,5.6,5.68,1070885,0
+THC.US,D,20090421,000000,7.08,8.32,6.4,8.2,8331973,0
+THC.US,D,20090422,000000,8.04,8.84,7.68,8.16,4360453,0
+THC.US,D,20090423,000000,8.44,9.08,8.28,8.48,3794834,0
+THC.US,D,20090424,000000,8.6,8.8,8.4,8.44,1618514,0
+THC.US,D,20090427,000000,8.52,8.92,8.04,8.48,1958125,0
+THC.US,D,20090428,000000,8.44,9.2,8.16,8.88,2467108,0
+THC.US,D,20090429,000000,9.12,9.76,9,9.28,2045629,0
+THC.US,D,20090430,000000,9.72,9.92,8.92,9,2016658,0
+THC.US,D,20090501,000000,9.04,9.64,8.84,9.6,1494037,0
+THC.US,D,20090504,000000,9.76,10.08,9.24,10,2009679,0
+THC.US,D,20090505,000000,11,11.08,9.8,10.08,2631248,0
+THC.US,D,20090506,000000,9.92,10.12,9.08,9.52,2165324,0
+THC.US,D,20090507,000000,9.24,9.76,8.88,8.96,2310250,0
+THC.US,D,20090508,000000,8.76,9.68,8.64,9.52,1673950,0
+THC.US,D,20090511,000000,9.4,10.48,9.08,9.8,2881808,0
+THC.US,D,20090512,000000,10.16,10.2,9.6,9.96,1730884,0
+THC.US,D,20090513,000000,9.96,9.96,9.28,9.4,1341868,0
+THC.US,D,20090514,000000,9.4,9.72,9.12,9.6,1027334,0
+THC.US,D,20090515,000000,9.56,9.88,9.16,9.24,1254955,0
+THC.US,D,20090518,000000,9.16,9.48,8.52,9,2694411,0
+THC.US,D,20090519,000000,10.64,11.88,10.16,11.08,10320150,0
+THC.US,D,20090520,000000,11.72,12.88,11.4,12.48,8638024,0
+THC.US,D,20090521,000000,12.96,13.8,12.8,13.2,5388112,0
+THC.US,D,20090522,000000,13.36,13.56,12.28,12.88,2910701,0
+THC.US,D,20090526,000000,12.88,13.24,12.36,12.6,2848859,0
+THC.US,D,20090527,000000,12.84,13.6,12.64,13,6190041,0
+THC.US,D,20090528,000000,13.32,13.4,12.4,12.84,2237034,0
+THC.US,D,20090529,000000,13,14.72,12.6,14.52,3721659,0
+THC.US,D,20090601,000000,15.16,16.32,14.92,15.24,5957245,0
+THC.US,D,20090602,000000,15.96,15.96,14.28,14.96,2734358,0
+THC.US,D,20090603,000000,15.08,15.12,14.24,14.52,2092950,0
+THC.US,D,20090604,000000,14.44,15,13.88,14.8,2067127,0
+THC.US,D,20090605,000000,14.8,15,14,14.2,1964386,0
+THC.US,D,20090608,000000,14.4,14.56,13.12,14.24,1984766,0
+THC.US,D,20090609,000000,14.36,14.6,13.64,14.6,1749912,0
+THC.US,D,20090610,000000,14.68,14.8,13.96,14.32,1691017,0
+THC.US,D,20090611,000000,14.32,14.68,13.68,13.96,3406566,0
+THC.US,D,20090612,000000,13.8,13.8,12.12,12.24,4381845,0
+THC.US,D,20090615,000000,12.2,13.08,11.24,12.68,4244872,0
+THC.US,D,20090616,000000,12.96,13.12,12.12,12.16,1839866,0
+THC.US,D,20090617,000000,11.96,12.04,11.08,11.4,2441397,0
+THC.US,D,20090618,000000,11.44,12.08,11.32,11.84,1978936,0
+THC.US,D,20090619,000000,12,12,11.12,11.12,2721445,0
+THC.US,D,20090622,000000,10.8,11.04,10.24,10.28,2601995,0
+THC.US,D,20090623,000000,10.16,10.6,9.84,10.08,1689717,0
+THC.US,D,20090624,000000,10.12,11.28,10.04,10.72,2968675,0
+THC.US,D,20090625,000000,10.88,11.64,10.56,11.44,2366444,0
+THC.US,D,20090626,000000,11.04,11.64,11,11.56,1739654,0
+THC.US,D,20090629,000000,11.6,11.76,11.04,11.32,1708018,0
+THC.US,D,20090630,000000,11.36,11.52,10.96,11.28,1462544,0
+THC.US,D,20090701,000000,11.4,11.76,11.08,11.44,1458080,0
+THC.US,D,20090702,000000,11.24,11.68,10.96,11.04,1450592,0
+THC.US,D,20090706,000000,11.04,11.16,10.28,10.52,1885295,0
+THC.US,D,20090707,000000,10.64,11.56,10.32,11.44,2510052,0
+THC.US,D,20090708,000000,11.8,13.28,11.76,12.2,6541025,0
+THC.US,D,20090709,000000,12.28,12.56,11.68,12.04,1764666,0
+THC.US,D,20090710,000000,11.8,12.04,11.6,11.96,1124691,0
+THC.US,D,20090713,000000,12.04,12.32,11.6,11.76,1444126,0
+THC.US,D,20090714,000000,11.8,12.52,11.4,12.4,1846405,0
+THC.US,D,20090715,000000,12.6,12.96,12.44,12.76,2001037,0
+THC.US,D,20090716,000000,12.72,13.4,12.48,13.28,1618391,0
+THC.US,D,20090717,000000,13.24,13.28,12.8,12.96,799343,0
+THC.US,D,20090720,000000,13,13.68,12.88,13.44,1660290,0
+THC.US,D,20090721,000000,13.6,13.76,12.76,13.16,1658817,0
+THC.US,D,20090722,000000,12.88,13.36,12.84,13.24,1128289,0
+THC.US,D,20090723,000000,13.24,14.2,13,13.52,1639233,0
+THC.US,D,20090724,000000,13.48,13.96,13.24,13.92,1136166,0
+THC.US,D,20090727,000000,13.96,14.56,13.72,14.4,2077493,0
+THC.US,D,20090728,000000,15.4,16.36,15,16.28,6470498,0
+THC.US,D,20090729,000000,16.28,16.48,15.2,16.2,2091006,0
+THC.US,D,20090730,000000,16.44,17.52,16.32,16.96,2597042,0
+THC.US,D,20090731,000000,17.4,17.4,15.8,15.8,2001003,0
+THC.US,D,20090803,000000,16.4,17.2,16.4,16.8,2298113,0
+THC.US,D,20090804,000000,16.8,17.56,16.4,17.08,2638604,0
+THC.US,D,20090805,000000,17.32,17.32,16.68,16.96,1392221,0
+THC.US,D,20090806,000000,16.72,17.28,16.04,16.28,2076913,0
+THC.US,D,20090807,000000,16.56,17.12,16.4,16.48,1828482,0
+THC.US,D,20090810,000000,16.4,17.4,16.16,17.24,1750844,0
+THC.US,D,20090811,000000,17.24,17.24,16.52,16.6,1107005,0
+THC.US,D,20090812,000000,16.52,16.88,16.24,16.48,1308059,0
+THC.US,D,20090813,000000,16.28,17.84,16.28,17.72,3147880,0
+THC.US,D,20090814,000000,18.32,19.56,17.76,19.08,5904040,0
+THC.US,D,20090817,000000,18.48,19.64,17.48,19.4,4035688,0
+THC.US,D,20090818,000000,19.28,20.36,18.6,19.24,3057743,0
+THC.US,D,20090819,000000,18.8,19.2,18.52,18.76,1722590,0
+THC.US,D,20090820,000000,18.64,19.36,18.6,18.76,1434394,0
+THC.US,D,20090821,000000,19.08,19.24,18.12,18.2,1888062,0
+THC.US,D,20090824,000000,18.6,18.64,18,18.28,1529281,0
+THC.US,D,20090825,000000,18.56,19.08,18.28,18.8,1520915,0
+THC.US,D,20090826,000000,18.72,19.4,18.56,18.76,1028129,0
+THC.US,D,20090827,000000,18.64,19.2,18.24,19,950155,0
+THC.US,D,20090828,000000,18.92,19.32,18.72,19.04,1128445,0
+THC.US,D,20090831,000000,18.72,19,18.4,18.64,1783816,0
+THC.US,D,20090901,000000,18.6,18.8,17.48,17.56,2140073,0
+THC.US,D,20090902,000000,17.44,17.8,17.16,17.64,1538513,0
+THC.US,D,20090903,000000,17.84,18,17.52,17.96,966406,0
+THC.US,D,20090904,000000,18.04,19.56,17.96,19.24,2341066,0
+THC.US,D,20090908,000000,19.52,19.76,19.12,19.36,1915743,0
+THC.US,D,20090909,000000,19,20.52,18.96,20.36,2036120,0
+THC.US,D,20090910,000000,20.4,21.84,20,21.64,2339569,0
+THC.US,D,20090911,000000,21.64,22.04,21.12,21.8,1731728,0
+THC.US,D,20090914,000000,23.32,24.28,22.84,23,9747250,0
+THC.US,D,20090915,000000,23.2,23.4,22.4,22.96,3867642,0
+THC.US,D,20090916,000000,23.2,23.8,22.48,23.8,3155319,0
+THC.US,D,20090917,000000,23.76,24.08,22.92,23.04,2445931,0
+THC.US,D,20090918,000000,23,23.4,22.44,22.44,2197650,0
+THC.US,D,20090921,000000,22.4,23.72,22.4,23.4,2543820,0
+THC.US,D,20090922,000000,23.24,23.92,23.08,23.6,1712321,0
+THC.US,D,20090923,000000,23.68,23.88,23.08,23.4,1515163,0
+THC.US,D,20090924,000000,23.48,23.48,21.92,22.12,1981535,0
+THC.US,D,20090925,000000,21.72,22.28,21.4,21.76,1239046,0
+THC.US,D,20090928,000000,21.8,23.56,21.76,23.32,2346627,0
+THC.US,D,20090929,000000,23.4,23.84,23.04,23.16,1344438,0
+THC.US,D,20090930,000000,23.16,23.56,21.84,23.52,2845710,0
+THC.US,D,20091001,000000,23.4,23.48,21.8,21.88,2084567,0
+THC.US,D,20091002,000000,21.08,21.8,20.84,21.44,1860646,0
+THC.US,D,20091005,000000,21.88,22.8,21.32,22.44,1951412,0
+THC.US,D,20091006,000000,22.72,23.12,22.12,22.6,1778981,0
+THC.US,D,20091007,000000,22.6,23.08,22.56,22.68,962722,0
+THC.US,D,20091008,000000,23.16,24.08,22.96,23.8,3120689,0
+THC.US,D,20091009,000000,23.84,24.4,23.32,23.92,1929748,0
+THC.US,D,20091012,000000,24.04,24.04,23.64,23.96,1832045,0
+THC.US,D,20091013,000000,24.2,24.2,23.32,23.68,1394806,0
+THC.US,D,20091014,000000,23.8,24,23.44,24,1207122,0
+THC.US,D,20091015,000000,24,24.12,23.68,24,2120296,0
+THC.US,D,20091016,000000,23.84,24.12,23.2,23.76,2180752,0
+THC.US,D,20091019,000000,23.72,24.92,23.72,24.64,3321233,0
+THC.US,D,20091020,000000,24.8,25.44,24.36,24.96,2372838,0
+THC.US,D,20091021,000000,24.96,25.56,24.4,24.52,2136949,0
+THC.US,D,20091022,000000,24.8,25.04,24.12,24.32,2260917,0
+THC.US,D,20091023,000000,24.52,24.76,23,23.16,2494038,0
+THC.US,D,20091026,000000,23.24,23.68,21.52,22.24,2793701,0
+THC.US,D,20091027,000000,22,22.36,20.84,21.84,3121510,0
+THC.US,D,20091028,000000,21.6,21.84,20.28,20.44,2686544,0
+THC.US,D,20091029,000000,20.8,22.12,20.6,21.96,1814142,0
+THC.US,D,20091030,000000,22.2,22.2,20.04,20.48,2419005,0
+THC.US,D,20091102,000000,21.16,21.52,20.36,21.2,2726802,0
+THC.US,D,20091103,000000,21.2,21.84,20.8,21.6,2738659,0
+THC.US,D,20091104,000000,21.68,21.88,20.56,20.6,2027547,0
+THC.US,D,20091105,000000,20.76,21.4,20.6,20.92,1770092,0
+THC.US,D,20091106,000000,20.72,21.12,20.16,20.44,1562929,0
+THC.US,D,20091109,000000,21,21.2,20.6,21.2,1377843,0
+THC.US,D,20091110,000000,21.32,22.16,21.24,21.76,2097885,0
+THC.US,D,20091111,000000,21.92,22.8,21.92,22.32,1469282,0
+THC.US,D,20091112,000000,22.12,22.84,21.92,22,1257170,0
+THC.US,D,20091113,000000,22.08,22.52,21.88,22.24,1021985,0
+THC.US,D,20091116,000000,22.36,22.76,22.28,22.4,944389,0
+THC.US,D,20091117,000000,22.2,22.36,21.76,21.88,1386346,0
+THC.US,D,20091118,000000,21.84,21.96,21,21.16,1542153,0
+THC.US,D,20091119,000000,20.92,21.4,20.52,21.04,1512514,0
+THC.US,D,20091120,000000,20.68,21.2,20.64,21.08,895894,0
+THC.US,D,20091123,000000,21.44,21.64,20.6,20.76,1189297,0
+THC.US,D,20091124,000000,20.64,20.76,19.64,20.4,2107161,0
+THC.US,D,20091125,000000,20.4,20.4,20.08,20.36,946807,0
+THC.US,D,20091127,000000,19.88,20.08,19.36,19.8,897300,0
+THC.US,D,20091130,000000,19.96,20.04,18.08,18.2,3457365,0
+THC.US,D,20091201,000000,18.6,19.48,18.36,19.08,4064186,0
+THC.US,D,20091202,000000,18.6,19,18.2,18.92,2785386,0
+THC.US,D,20091203,000000,19.72,20.4,19.32,19.48,3254274,0
+THC.US,D,20091204,000000,19.92,20.2,18.8,19,2343499,0
+THC.US,D,20091207,000000,19.12,19.8,18.8,19.6,1960957,0
+THC.US,D,20091208,000000,19.44,19.6,19,19.16,1301964,0
+THC.US,D,20091209,000000,19.32,19.44,18.6,19.04,1424908,0
+THC.US,D,20091210,000000,19.12,19.44,19,19.44,1072681,0
+THC.US,D,20091211,000000,19.6,19.64,19.04,19.24,1114093,0
+THC.US,D,20091214,000000,19.32,19.8,19.2,19.68,1059311,0
+THC.US,D,20091215,000000,19.6,21.04,19.56,20.48,2195597,0
+THC.US,D,20091216,000000,20.76,21.4,20.64,21.04,1605466,0
+THC.US,D,20091217,000000,20.6,21.12,20.04,20.4,2311280,0
+THC.US,D,20091218,000000,20.44,20.76,19.64,19.64,2844409,0
+THC.US,D,20091221,000000,19.8,20.64,19.64,20.28,2666837,0
+THC.US,D,20091222,000000,20.52,21.4,20.44,21.28,2369256,0
+THC.US,D,20091223,000000,22,23.2,21.8,22.08,3653436,0
+THC.US,D,20091224,000000,23.12,23.2,21.84,22.48,1456386,0
+THC.US,D,20091228,000000,22.88,22.96,21.88,22,1381036,0
+THC.US,D,20091229,000000,21.76,21.92,20.84,21.32,2144165,0
+THC.US,D,20091230,000000,21.04,21.12,20.56,20.8,1427128,0
+THC.US,D,20091231,000000,20.84,22.08,20.84,21.56,2284687,0
+THC.US,D,20100104,000000,21.76,22.24,21.56,21.8,1331332,0
+THC.US,D,20100105,000000,23.68,24.64,23.64,24,6713411,0
+THC.US,D,20100106,000000,24.12,24.2,23.36,23.6,1973453,0
+THC.US,D,20100107,000000,24.28,24.6,23.92,24.04,2352692,0
+THC.US,D,20100108,000000,24.04,25.12,24.04,25,2580723,0
+THC.US,D,20100111,000000,25.44,25.52,24.44,24.56,1305402,0
+THC.US,D,20100112,000000,24.12,24.32,23.44,23.64,1788315,0
+THC.US,D,20100113,000000,23.96,25.12,23.84,25,2425640,0
+THC.US,D,20100114,000000,25,25.76,24.6,25.16,2490801,0
+THC.US,D,20100115,000000,25.04,25.36,24.24,24.28,2027482,0
+THC.US,D,20100119,000000,24.4,24.72,22.76,23.44,3993248,0
+THC.US,D,20100120,000000,22.96,23.2,22.4,22.6,2640605,0
+THC.US,D,20100121,000000,22.72,22.92,21.76,21.8,2256570,0
+THC.US,D,20100122,000000,21.72,22.12,20.68,20.76,3891836,0
+THC.US,D,20100125,000000,21.04,21.4,20.68,21.16,2073580,0
+THC.US,D,20100126,000000,20.8,22.6,20.8,22.12,3201457,0
+THC.US,D,20100127,000000,22.08,22.24,21.24,21.56,1685109,0
+THC.US,D,20100128,000000,21.92,22,20.52,20.64,2340452,0
+THC.US,D,20100129,000000,20.96,22.36,20.68,22.16,6012033,0
+THC.US,D,20100201,000000,22.04,22.32,21.2,21.96,3064347,0
+THC.US,D,20100202,000000,22.12,22.48,21.68,22.36,1875757,0
+THC.US,D,20100203,000000,22.32,22.76,21.88,22.08,1290644,0
+THC.US,D,20100204,000000,21.72,21.84,20.72,20.8,2698749,0
+THC.US,D,20100205,000000,20.76,20.8,19.8,20.4,2534404,0
+THC.US,D,20100208,000000,20.28,20.6,19.72,19.84,2555360,0
+THC.US,D,20100209,000000,20.28,20.72,20,20.6,1614003,0
+THC.US,D,20100210,000000,20.44,20.68,20.24,20.32,1098532,0
+THC.US,D,20100211,000000,20.28,21.08,20.16,20.96,1088325,0
+THC.US,D,20100212,000000,20.72,21.04,20.48,20.84,1692799,0
+THC.US,D,20100216,000000,21.24,21.28,20.68,21.28,1447296,0
+THC.US,D,20100217,000000,21.4,22.36,21.4,22.2,1881597,0
+THC.US,D,20100218,000000,22.08,23,22.04,22.56,1758040,0
+THC.US,D,20100219,000000,22.4,22.68,22.2,22.36,2290982,0
+THC.US,D,20100222,000000,22.56,22.68,22.08,22.32,2638540,0
+THC.US,D,20100223,000000,21.32,21.36,19.68,20.16,7388954,0
+THC.US,D,20100224,000000,20.24,20.68,20.08,20.28,4216673,0
+THC.US,D,20100225,000000,20.04,20.28,19.76,20.12,2359832,0
+THC.US,D,20100226,000000,20.12,21.2,19.88,21.08,3290128,0
+THC.US,D,20100301,000000,21.12,21.36,20.88,21.08,1949054,0
+THC.US,D,20100302,000000,21.08,21.52,20.6,21.52,2367161,0
+THC.US,D,20100303,000000,21.6,21.88,21.2,21.52,2047875,0
+THC.US,D,20100304,000000,21.52,21.88,21.28,21.8,1907651,0
+THC.US,D,20100305,000000,21.8,22.2,21.6,22.04,1300331,0
+THC.US,D,20100308,000000,22.2,22.36,21.84,22,1472778,0
+THC.US,D,20100309,000000,21.84,21.88,21.36,21.52,2449912,0
+THC.US,D,20100310,000000,21.32,21.64,20.72,21.48,3488443,0
+THC.US,D,20100311,000000,21.4,21.52,21,21.48,1576630,0
+THC.US,D,20100312,000000,21.48,21.76,21.2,21.56,1099693,0
+THC.US,D,20100315,000000,21.36,23.08,21.2,22.92,3610115,0
+THC.US,D,20100316,000000,22.92,23.12,22.44,22.88,2175756,0
+THC.US,D,20100317,000000,22.32,23.24,22.32,22.64,2539387,0
+THC.US,D,20100318,000000,22.6,23.56,22.44,22.64,3379090,0
+THC.US,D,20100319,000000,22.76,23.2,22.56,23,2659759,0
+THC.US,D,20100322,000000,24.36,25.52,24.04,25.08,8526262,0
+THC.US,D,20100323,000000,25.64,25.84,24.64,25.2,4826177,0
+THC.US,D,20100324,000000,25.04,25.04,23.68,23.88,3745486,0
+THC.US,D,20100325,000000,24.32,24.32,23.2,23.28,3956297,0
+THC.US,D,20100326,000000,23.64,23.84,23,23.24,2021174,0
+THC.US,D,20100329,000000,23.48,23.8,23.32,23.52,1758710,0
+THC.US,D,20100330,000000,23.72,23.8,22.84,22.92,2105923,0
+THC.US,D,20100331,000000,22.8,23.12,22.32,22.88,1623144,0
+THC.US,D,20100401,000000,23.2,23.84,23.2,23.84,2117055,0
+THC.US,D,20100405,000000,23.68,24.2,23.52,23.72,2439205,0
+THC.US,D,20100406,000000,23.36,23.76,23.2,23.32,1654919,0
+THC.US,D,20100407,000000,23.44,23.8,23.2,23.76,2316582,0
+THC.US,D,20100408,000000,23.48,24.08,23.28,23.8,2006593,0
+THC.US,D,20100409,000000,23.76,24.24,23.76,23.96,1939519,0
+THC.US,D,20100412,000000,23.92,24.56,23.92,24.24,1712022,0
+THC.US,D,20100413,000000,24.2,24.2,23.68,24.04,1742817,0
+THC.US,D,20100414,000000,23.96,24.16,23.8,23.84,2429829,0
+THC.US,D,20100415,000000,23.84,24,23.4,23.6,2375055,0
+THC.US,D,20100416,000000,23.52,23.76,22.92,23.2,3153773,0
+THC.US,D,20100419,000000,23.12,23.76,23,23.56,2809657,0
+THC.US,D,20100420,000000,23.92,25.24,23.72,25.12,4393061,0
+THC.US,D,20100421,000000,25.16,25.52,24.64,24.84,2088039,0
+THC.US,D,20100422,000000,24.8,25.64,24.24,25.56,2606172,0
+THC.US,D,20100423,000000,25.64,25.72,25.24,25.36,1630410,0
+THC.US,D,20100426,000000,25.32,25.52,24.6,24.6,0,0
+THC.US,D,20100427,000000,24.52,25.48,24.4,24.48,3318721,0
+THC.US,D,20100428,000000,24.56,25.2,24.52,24.8,2091558,0
+THC.US,D,20100429,000000,24.84,25.68,24.76,25.52,1819806,0
+THC.US,D,20100430,000000,25.6,25.76,24.6,25,2641388,0
+THC.US,D,20100503,000000,24.92,25.44,24.8,25.36,1437238,0
+THC.US,D,20100504,000000,24.52,24.68,23.32,23.48,3385212,0
+THC.US,D,20100505,000000,23.28,23.6,22.64,22.92,2923945,0
+THC.US,D,20100506,000000,22.88,23.44,20.96,22.32,4180710,0
+THC.US,D,20100507,000000,22.2,22.48,21.16,21.28,2913617,0
+THC.US,D,20100510,000000,22.16,22.84,22.16,22.44,2067576,0
+THC.US,D,20100511,000000,22.24,23,22.2,22.72,1491131,0
+THC.US,D,20100512,000000,22.76,23.08,22.04,23.08,2666733,0
+THC.US,D,20100513,000000,23,23.64,22.68,22.8,2902677,0
+THC.US,D,20100514,000000,22.6,22.8,22.08,22.4,2165546,0
+THC.US,D,20100517,000000,22.4,22.96,21.6,22.52,2189788,0
+THC.US,D,20100518,000000,22.56,22.8,21.56,22.08,2237243,0
+THC.US,D,20100519,000000,21.8,22.16,21.28,21.48,1912852,0
+THC.US,D,20100520,000000,21.36,21.76,20.72,20.72,1961982,0
+THC.US,D,20100521,000000,20.48,21.96,20.04,21.48,4104454,0
+THC.US,D,20100524,000000,21.92,22.72,21.56,22.16,3102149,0
+THC.US,D,20100525,000000,21.44,22,21.04,21.72,2674633,0
+THC.US,D,20100526,000000,21.96,22.6,21.8,22.04,2423059,0
+THC.US,D,20100527,000000,22.52,23.2,22.4,23.2,1531377,0
+THC.US,D,20100528,000000,23.16,23.16,22.52,22.88,1996544,0
+THC.US,D,20100601,000000,22.16,22.4,18.76,18.88,14495896,0
+THC.US,D,20100602,000000,19.6,20.64,19.4,20.36,7312367,0
+THC.US,D,20100603,000000,20.16,20.36,19.12,20.12,5258503,0
+THC.US,D,20100604,000000,19.76,20.52,19.56,19.68,3887660,0
+THC.US,D,20100607,000000,20,21.36,19.04,20.44,7425524,0
+THC.US,D,20100608,000000,20.28,20.68,18.68,19.2,6331151,0
+THC.US,D,20100609,000000,19.32,19.88,19.04,19.12,3871074,0
+THC.US,D,20100610,000000,19.76,20.16,19.36,20.16,3825191,0
+THC.US,D,20100611,000000,19.92,20.28,19.76,20.28,2686993,0
+THC.US,D,20100614,000000,20.6,20.88,19.88,20.24,3196924,0
+THC.US,D,20100615,000000,20.96,21.12,20.12,20.8,6066845,0
+THC.US,D,20100616,000000,20.56,20.88,20.36,20.64,1718368,0
+THC.US,D,20100617,000000,20.52,20.72,19.72,20.08,3535331,0
+THC.US,D,20100618,000000,20.08,20.16,19.4,19.6,4054753,0
+THC.US,D,20100621,000000,19.88,19.96,18.84,18.96,3140873,0
+THC.US,D,20100622,000000,18.96,19.32,18.72,18.8,2132168,0
+THC.US,D,20100623,000000,18.84,19.36,18.4,19.08,2996665,0
+THC.US,D,20100624,000000,19.04,19.2,18.4,18.48,3071233,0
+THC.US,D,20100625,000000,18.56,18.88,18.32,18.84,2185073,0
+THC.US,D,20100628,000000,18.88,19.28,18.6,18.64,3097504,0
+THC.US,D,20100629,000000,18.36,18.36,17.56,17.72,4129074,0
+THC.US,D,20100630,000000,17.64,18.16,17.36,17.36,3624029,0
+THC.US,D,20100701,000000,17.88,17.88,16.2,17.24,5186583,0
+THC.US,D,20100702,000000,17.24,17.52,16.24,16.6,2767642,0
+THC.US,D,20100706,000000,17.08,17.8,16.96,17.28,3954979,0
+THC.US,D,20100707,000000,17.24,17.48,16.84,17.32,2069051,0
+THC.US,D,20100708,000000,17.48,18,17.24,17.92,2532984,0
+THC.US,D,20100709,000000,17.92,18.4,17.64,18.28,1345353,0
+THC.US,D,20100712,000000,18.28,18.48,17.8,18.32,2201655,0
+THC.US,D,20100713,000000,18.44,18.64,18.04,18.24,1578245,0
+THC.US,D,20100714,000000,18.16,18.6,17.84,18.32,1617293,0
+THC.US,D,20100715,000000,18.28,19.12,18.08,19,2027114,0
+THC.US,D,20100716,000000,18.84,18.88,17.88,17.96,1862569,0
+THC.US,D,20100719,000000,18.04,18.36,17.88,18.2,1455867,0
+THC.US,D,20100720,000000,17.92,18.44,17.72,18.4,1360617,0
+THC.US,D,20100721,000000,18.52,18.52,17.12,17.2,2147613,0
+THC.US,D,20100722,000000,17.4,17.68,17.04,17.12,2248467,0
+THC.US,D,20100723,000000,17.16,17.84,17.12,17.64,1376249,0
+THC.US,D,20100726,000000,17.76,18.4,17.56,18.24,1817014,0
+THC.US,D,20100727,000000,18.52,18.6,17.72,17.88,1627301,0
+THC.US,D,20100728,000000,17.84,18,17.36,17.52,2088366,0
+THC.US,D,20100729,000000,17.48,18.4,17.48,17.64,3100671,0
+THC.US,D,20100730,000000,17.44,18.6,17.36,18.4,2348046,0
+THC.US,D,20100802,000000,18.56,19.12,18.28,18.36,2999290,0
+THC.US,D,20100803,000000,18.4,18.4,17,17.56,5999113,0
+THC.US,D,20100804,000000,17.6,18.68,17.6,18.48,2932219,0
+THC.US,D,20100805,000000,18.36,18.56,17.76,17.76,2301804,0
+THC.US,D,20100806,000000,17.76,17.88,17.44,17.68,1451881,0
+THC.US,D,20100809,000000,17.76,18.16,17.48,18.08,802209,0
+THC.US,D,20100810,000000,17.8,18.32,17.68,18,1501286,0
+THC.US,D,20100811,000000,17.64,17.84,17.12,17.2,2015062,0
+THC.US,D,20100812,000000,17.08,17.36,16.72,16.8,1596611,0
+THC.US,D,20100813,000000,16.84,17.04,16.68,16.68,1078028,0
+THC.US,D,20100816,000000,16.56,16.92,16.4,16.52,1186920,0
+THC.US,D,20100817,000000,16.6,17.24,16.6,16.96,1663761,0
+THC.US,D,20100818,000000,16.92,17.24,16.72,17.08,1004453,0
+THC.US,D,20100819,000000,16.92,17.12,16.6,16.68,1418602,0
+THC.US,D,20100820,000000,16.6,17.04,16.48,16.92,1154561,0
+THC.US,D,20100823,000000,16.8,17.08,16.4,16.44,1187616,0
+THC.US,D,20100824,000000,16.2,16.28,16,16.04,1370622,0
+THC.US,D,20100825,000000,16,16.48,15.8,16.32,815058,0
+THC.US,D,20100826,000000,16.4,16.56,15.92,15.96,1158065,0
+THC.US,D,20100827,000000,16.04,16.44,15.8,16.44,1178866,0
+THC.US,D,20100830,000000,16.36,16.48,16,16,715652,0
+THC.US,D,20100831,000000,16,16.24,15.68,15.68,1328609,0
+THC.US,D,20100901,000000,15.8,17.04,15.72,17.04,2239472,0
+THC.US,D,20100902,000000,17.16,17.64,17.04,17.32,1777756,0
+THC.US,D,20100903,000000,17.8,18,17.2,17.48,1904324,0
+THC.US,D,20100907,000000,17.32,17.4,16.72,16.96,1663518,0
+THC.US,D,20100908,000000,16.92,17.16,16.48,16.76,1730136,0
+THC.US,D,20100909,000000,16.84,17.68,16.84,17.68,2283029,0
+THC.US,D,20100910,000000,17.72,17.92,17.4,17.84,1604305,0
+THC.US,D,20100913,000000,17.96,18,17.12,17.4,4103072,0
+THC.US,D,20100914,000000,17.28,17.52,17.04,17.32,1470559,0
+THC.US,D,20100915,000000,17.32,17.96,17.04,17.72,2288878,0
+THC.US,D,20100916,000000,17.72,17.72,17.28,17.4,1228939,0
+THC.US,D,20100917,000000,17.48,17.84,16.72,16.88,5393607,0
+THC.US,D,20100920,000000,16.92,17.8,16.84,17.36,6015060,0
+THC.US,D,20100921,000000,17.36,17.44,16.84,16.84,2408213,0
+THC.US,D,20100922,000000,16.92,17.12,16.6,17.08,2227531,0
+THC.US,D,20100923,000000,17,17.2,16.6,16.72,1104265,0
+THC.US,D,20100924,000000,16.88,17.08,16.76,16.92,2084457,0
+THC.US,D,20100927,000000,16.84,17.52,16.64,17.44,1691968,0
+THC.US,D,20100928,000000,17.28,17.68,17,17.68,2266499,0
+THC.US,D,20100929,000000,17.48,18.8,17.44,18.36,4262694,0
+THC.US,D,20100930,000000,18.44,19.08,18.36,18.88,3018194,0
+THC.US,D,20101001,000000,18.88,18.96,18.04,18.12,2594830,0
+THC.US,D,20101004,000000,18.08,18.28,18.04,18.12,1017844,0
+THC.US,D,20101005,000000,18.36,18.36,17.64,18.04,3074908,0
+THC.US,D,20101006,000000,17.84,18,17.72,17.92,1189273,0
+THC.US,D,20101007,000000,18,18.04,17.56,17.68,1310050,0
+THC.US,D,20101008,000000,17.6,18.6,17.48,18.48,1725069,0
+THC.US,D,20101011,000000,18.48,18.6,17.68,17.96,1495837,0
+THC.US,D,20101012,000000,17.88,18.32,17.6,18.24,1654154,0
+THC.US,D,20101013,000000,18.36,18.64,18.12,18.24,1203877,0
+THC.US,D,20101014,000000,18.28,18.44,17.6,17.72,1982277,0
+THC.US,D,20101015,000000,18,18.16,17.6,17.68,1302108,0
+THC.US,D,20101018,000000,17.72,18,17.6,17.88,1382288,0
+THC.US,D,20101019,000000,17.68,17.88,17.48,17.6,1756337,0
+THC.US,D,20101020,000000,17.56,17.76,17.28,17.36,1469449,0
+THC.US,D,20101021,000000,17.4,17.48,17.04,17.24,959744,0
+THC.US,D,20101022,000000,17.24,17.56,17.2,17.32,653168,0
+THC.US,D,20101025,000000,17.32,17.48,16.92,17.04,1793169,0
+THC.US,D,20101026,000000,16.96,17,16.72,16.72,1421137,0
+THC.US,D,20101027,000000,16.56,17.08,16.48,16.88,1329607,0
+THC.US,D,20101028,000000,17,17.52,16.84,17.24,1509320,0
+THC.US,D,20101029,000000,17.24,17.44,17.04,17.44,1222086,0
+THC.US,D,20101101,000000,17.52,17.56,16.92,17.2,1919791,0
+THC.US,D,20101102,000000,16.56,17.24,15.84,17.2,5022952,0
+THC.US,D,20101103,000000,17.2,17.28,16.92,17.2,1461213,0
+THC.US,D,20101104,000000,17.44,17.92,17.36,17.88,2291206,0
+THC.US,D,20101105,000000,17.84,18.32,17.84,18.12,1466292,0
+THC.US,D,20101108,000000,17.96,18.6,17.96,18.56,1625569,0
+THC.US,D,20101109,000000,18.64,18.72,18.28,18.4,2064210,0
+THC.US,D,20101110,000000,18.48,18.48,18.08,18.36,1575368,0
+THC.US,D,20101111,000000,18.12,18.84,17.96,18.72,3097737,0
+THC.US,D,20101112,000000,18.72,19,18.48,18.6,2739067,0
+THC.US,D,20101115,000000,18.68,18.76,18.24,18.52,1759173,0
+THC.US,D,20101116,000000,18.36,18.44,17.8,18,2084012,0
+THC.US,D,20101117,000000,18.04,18.16,17.64,17.72,1722832,0
+THC.US,D,20101118,000000,17.88,18.08,17.32,17.52,2267692,0
+THC.US,D,20101119,000000,17.52,17.56,17.32,17.48,1401679,0
+THC.US,D,20101122,000000,17.44,17.48,17.2,17.2,1236126,0
+THC.US,D,20101123,000000,17.12,17.12,16.88,17,1656571,0
+THC.US,D,20101124,000000,17.08,17.32,16.72,16.88,1388760,0
+THC.US,D,20101126,000000,16.88,17.08,16.8,16.84,344427,0
+THC.US,D,20101129,000000,16.72,16.96,16.24,16.56,2452944,0
+THC.US,D,20101130,000000,16.28,16.48,16.04,16.32,2201815,0
+THC.US,D,20101201,000000,16.56,16.76,16.32,16.4,2498836,0
+THC.US,D,20101202,000000,16.4,17.08,16.32,17,1862370,0
+THC.US,D,20101203,000000,16.88,17.24,16.8,17.16,1386178,0
+THC.US,D,20101206,000000,17.08,17.12,16.88,16.96,1221965,0
+THC.US,D,20101207,000000,17.12,17.12,16.72,16.88,1014211,0
+THC.US,D,20101208,000000,16.88,17.16,16.84,17.04,677138,0
+THC.US,D,20101209,000000,17.12,17.28,17.04,17.16,920906,0
+THC.US,D,20101210,000000,25.72,27,25.4,26.6,59988648,0
+THC.US,D,20101213,000000,26.04,26.36,25.96,25.96,11958936,0
+THC.US,D,20101214,000000,25.8,26.56,25.76,25.92,5921744,0
+THC.US,D,20101215,000000,25.84,26.88,25.8,26.56,4494454,0
+THC.US,D,20101216,000000,26.36,26.64,26.32,26.52,2128425,0
+THC.US,D,20101217,000000,26.36,27.04,26.32,26.96,3247209,0
+THC.US,D,20101220,000000,26.64,27.12,26.64,27.04,2526848,0
+THC.US,D,20101221,000000,27,27.44,26.84,27.32,1773619,0
+THC.US,D,20101222,000000,26.48,27.36,26.44,27.2,1570803,0
+THC.US,D,20101223,000000,26.88,27.12,26.68,26.84,1128418,0
+THC.US,D,20101227,000000,26.44,26.96,26.4,26.76,1035484,0
+THC.US,D,20101228,000000,26.56,26.88,26.56,26.76,341969,0
+THC.US,D,20101229,000000,26.72,26.92,26.64,26.64,614700,0
+THC.US,D,20101230,000000,26.6,27,26.6,26.88,576716,0
+THC.US,D,20101231,000000,26.8,27.2,26.76,26.76,1121198,0
+THC.US,D,20110103,000000,27,27.4,26.84,27.2,2288781,0
+THC.US,D,20110104,000000,27.2,27.56,27.04,27.36,2961502,0
+THC.US,D,20110105,000000,27.32,27.6,27.08,27.44,1753383,0
+THC.US,D,20110106,000000,27.6,27.72,27.28,27.48,1764998,0
+THC.US,D,20110107,000000,27.44,27.6,27.16,27.56,1166911,0
+THC.US,D,20110110,000000,27.44,27.64,27.12,27.36,3476845,0
+THC.US,D,20110111,000000,27.88,27.92,27.36,27.52,4246375,0
+THC.US,D,20110112,000000,27.72,28.04,27.36,28.04,4480880,0
+THC.US,D,20110113,000000,27.96,28.28,27.76,28,2475687,0
+THC.US,D,20110114,000000,27.76,28.4,27.72,28.24,3113383,0
+THC.US,D,20110118,000000,28.24,28.36,28.08,28.16,1803814,0
+THC.US,D,20110119,000000,28.2,28.2,27.36,27.4,4884185,0
+THC.US,D,20110120,000000,27.48,27.6,26.76,27,3153037,0
+THC.US,D,20110121,000000,27.2,27.24,26.72,26.8,1203089,0
+THC.US,D,20110124,000000,26.72,27.36,26.64,27.28,2106525,0
+THC.US,D,20110125,000000,27.12,27.4,26.92,27.2,1091943,0
+THC.US,D,20110126,000000,27.32,27.4,27,27,1210328,0
+THC.US,D,20110127,000000,27,27.2,26.88,26.96,1013807,0
+THC.US,D,20110128,000000,27.04,27.2,26.28,26.68,2590486,0
+THC.US,D,20110131,000000,26.68,27.12,26.56,26.6,1149369,0
+THC.US,D,20110201,000000,26.92,26.92,26.4,26.6,2961153,0
+THC.US,D,20110202,000000,26.44,26.76,26.4,26.72,1360258,0
+THC.US,D,20110203,000000,26.72,26.76,26.48,26.64,1883417,0
+THC.US,D,20110204,000000,26.72,26.76,26.4,26.68,1126253,0
+THC.US,D,20110207,000000,26.72,27.16,26.64,26.88,1244637,0
+THC.US,D,20110208,000000,26.64,27.2,26.64,27.12,1038037,0
+THC.US,D,20110209,000000,26.96,27.6,26.96,27.48,2242003,0
+THC.US,D,20110210,000000,27.36,27.84,27.24,27.84,1365704,0
+THC.US,D,20110211,000000,27.76,28.2,27.72,28,1521075,0
+THC.US,D,20110214,000000,28,28.04,27.8,27.92,751495,0
+THC.US,D,20110215,000000,27.76,27.92,27.64,27.64,1399910,0
+THC.US,D,20110216,000000,27.68,28.24,27.64,28.12,2291229,0
+THC.US,D,20110217,000000,27.96,28.4,27.84,28.16,1811366,0
+THC.US,D,20110218,000000,28.24,28.4,28,28.04,1098522,0
+THC.US,D,20110222,000000,27.84,28.04,27.52,27.72,1502447,0
+THC.US,D,20110223,000000,27.76,27.8,27.16,27.6,1416794,0
+THC.US,D,20110224,000000,27.56,28.16,27.28,27.88,1329407,0
+THC.US,D,20110225,000000,28.2,28.56,27.72,28.28,3101662,0
+THC.US,D,20110228,000000,28,29.08,27.84,28.72,3777325,0
+THC.US,D,20110301,000000,28.76,28.88,28.04,28.12,1524630,0
+THC.US,D,20110302,000000,28.04,28.52,28,28.36,1112480,0
+THC.US,D,20110303,000000,28.4,29.16,28.12,28.72,2111114,0
+THC.US,D,20110304,000000,28.64,28.92,28.4,28.72,696626,0
+THC.US,D,20110307,000000,28.64,28.72,27.96,28.12,1138709,0
+THC.US,D,20110308,000000,28.12,28.88,28.04,28.52,2170121,0
+THC.US,D,20110309,000000,28.64,29.64,28.6,29.12,2817347,0
+THC.US,D,20110310,000000,28.8,29.16,28.72,28.96,1316486,0
+THC.US,D,20110311,000000,28.8,29,28.16,28.36,2066942,0
+THC.US,D,20110314,000000,28.16,28.44,28,28.32,1727695,0
+THC.US,D,20110315,000000,27.72,28.36,27.72,28,2319315,0
+THC.US,D,20110316,000000,27.88,28.36,27.44,27.56,2556971,0
+THC.US,D,20110317,000000,27.92,28.36,27.88,28.08,1276721,0
+THC.US,D,20110318,000000,28.32,28.44,27.92,28.04,1372727,0
+THC.US,D,20110321,000000,28.32,28.32,27.76,28.16,582447,0
+THC.US,D,20110322,000000,28.52,28.52,28,28.12,1026059,0
+THC.US,D,20110323,000000,28,28.32,27.84,28.16,806765,0
+THC.US,D,20110324,000000,28.24,28.44,27.92,28.4,781763,0
+THC.US,D,20110325,000000,28.4,29.08,28.32,28.88,2021227,0
+THC.US,D,20110328,000000,28.88,29.16,28.68,29.08,1956081,0
+THC.US,D,20110329,000000,29,29.44,29,29.16,2645297,0
+THC.US,D,20110330,000000,29.32,30.04,29.2,30.04,2424624,0
+THC.US,D,20110331,000000,29.84,30.2,29.56,29.8,1917198,0
+THC.US,D,20110401,000000,29.84,30.8,29.84,30.52,2238489,0
+THC.US,D,20110404,000000,30.52,30.68,30.12,30.48,729905,0
+THC.US,D,20110405,000000,30.4,30.6,30.04,30.32,897853,0
+THC.US,D,20110406,000000,30.24,30.48,29.96,30.16,1936032,0
+THC.US,D,20110407,000000,30.08,30.24,29.8,30,1069411,0
+THC.US,D,20110408,000000,30.12,30.24,29.88,30.2,537352,0
+THC.US,D,20110411,000000,28.92,29,24.04,25.76,21473260,0
+THC.US,D,20110412,000000,26.44,27.76,26.2,26.24,7390290,0
+THC.US,D,20110413,000000,27.12,27.16,25.92,26.16,5753940,0
+THC.US,D,20110414,000000,26.72,26.72,26.12,26.4,4029155,0
+THC.US,D,20110415,000000,26.4,27.16,26.36,26.64,3265010,0
+THC.US,D,20110418,000000,25.56,26.44,25.32,25.96,7307647,0
+THC.US,D,20110419,000000,25.96,26.76,25.68,26.56,4591931,0
+THC.US,D,20110420,000000,26.72,26.96,26.28,26.84,3962889,0
+THC.US,D,20110421,000000,26.84,27.36,26.8,27.08,2356232,0
+THC.US,D,20110425,000000,26.96,27.68,26.84,27.52,4035298,0
+THC.US,D,20110426,000000,27.52,28,27.2,27.6,6168441,0
+THC.US,D,20110427,000000,27.72,27.8,27.32,27.76,1752444,0
+THC.US,D,20110428,000000,27.68,27.84,27.52,27.72,1437585,0
+THC.US,D,20110429,000000,27.76,27.8,27.56,27.72,1641695,0
+THC.US,D,20110502,000000,26.04,26.96,25.92,26.76,24617130,0
+THC.US,D,20110503,000000,26.6,26.8,25.84,26.32,8848916,0
+THC.US,D,20110504,000000,26.36,26.52,25.08,25.08,5807545,0
+THC.US,D,20110505,000000,25.16,26.04,24.88,25.88,5264616,0
+THC.US,D,20110506,000000,25.96,26.44,25.76,26.12,4144660,0
+THC.US,D,20110509,000000,25.6,26.24,25.4,26.08,5259099,0
+THC.US,D,20110510,000000,26.04,26.76,25.72,26.52,4746968,0
+THC.US,D,20110511,000000,26.4,26.52,25.92,25.96,2283298,0
+THC.US,D,20110512,000000,25.96,26,25.36,25.84,2715545,0
+THC.US,D,20110513,000000,25.84,25.96,25.16,25.36,2901667,0
+THC.US,D,20110516,000000,25.32,25.64,25.08,25.28,2896348,0
+THC.US,D,20110517,000000,25.32,25.68,25.12,25.2,3132434,0
+THC.US,D,20110518,000000,25.44,25.72,25.2,25.68,2143966,0
+THC.US,D,20110519,000000,25.8,26,25.52,25.68,1895525,0
+THC.US,D,20110520,000000,25.68,25.68,25,25.12,2726124,0
+THC.US,D,20110523,000000,24.92,25.4,24.68,25.12,2753198,0
+THC.US,D,20110524,000000,25.12,25.32,25,25.08,1484966,0
+THC.US,D,20110525,000000,24.84,25.52,24.84,25.28,2087421,0
+THC.US,D,20110526,000000,25.16,25.6,25,25.6,1568281,0
+THC.US,D,20110527,000000,25.52,25.72,25.32,25.6,971038,0
+THC.US,D,20110531,000000,25.8,25.88,25.28,25.52,2331164,0
+THC.US,D,20110601,000000,25.48,25.64,25.2,25.2,1285501,0
+THC.US,D,20110602,000000,25.2,25.52,25.16,25.4,1084870,0
+THC.US,D,20110603,000000,25.08,25.36,24.96,25,1681500,0
+THC.US,D,20110606,000000,25,25.04,24.32,24.64,3702126,0
+THC.US,D,20110607,000000,24.68,24.88,24.48,24.6,1308260,0
+THC.US,D,20110608,000000,24.56,24.64,24,24.2,1877137,0
+THC.US,D,20110609,000000,24.36,24.8,24.2,24.48,1402486,0
+THC.US,D,20110610,000000,24.36,24.44,23.56,23.64,3438872,0
+THC.US,D,20110613,000000,23.8,24.16,23.68,23.88,2046513,0
+THC.US,D,20110614,000000,24.12,24.8,23.96,24.52,1894010,0
+THC.US,D,20110615,000000,24.4,25.16,24.04,24.16,4223289,0
+THC.US,D,20110616,000000,24.2,25.24,24.12,24.92,5446613,0
+THC.US,D,20110617,000000,25.08,25.84,25,25.64,4100743,0
+THC.US,D,20110620,000000,25.56,25.92,25.4,25.76,3332031,0
+THC.US,D,20110621,000000,25.88,26,25.4,25.64,2934884,0
+THC.US,D,20110622,000000,25.6,25.76,24.92,25.12,3600354,0
+THC.US,D,20110623,000000,24.8,25.28,24.4,25.16,1932961,0
+THC.US,D,20110624,000000,25.12,25.12,23.8,23.96,5571748,0
+THC.US,D,20110627,000000,23.96,24.4,23.64,24.2,2148744,0
+THC.US,D,20110628,000000,24.12,24.8,23.96,24.76,1626500,0
+THC.US,D,20110629,000000,24.8,24.96,24.64,24.76,931077,0
+THC.US,D,20110630,000000,24.84,25.2,24.84,24.96,1070345,0
+THC.US,D,20110701,000000,25,26.16,24.92,26.04,2659363,0
+THC.US,D,20110705,000000,26,26.16,25.72,25.92,1825390,0
+THC.US,D,20110706,000000,25.96,26.08,25.4,25.92,2338996,0
+THC.US,D,20110707,000000,26.12,26.16,25.64,25.84,1159652,0
+THC.US,D,20110708,000000,25.56,25.8,25,25.2,1718266,0
+THC.US,D,20110711,000000,25,25.12,24.16,24.28,2321317,0
+THC.US,D,20110712,000000,24.2,24.64,24,24.08,1461358,0
+THC.US,D,20110713,000000,24.12,24.96,24.12,24.36,1220766,0
+THC.US,D,20110714,000000,24.36,24.8,24,24,1629846,0
+THC.US,D,20110715,000000,24,24.32,23.96,24.08,1824170,0
+THC.US,D,20110718,000000,24.2,24.2,23.84,24.04,1943888,0
+THC.US,D,20110719,000000,24.08,24.64,24.08,24.52,1066603,0
+THC.US,D,20110720,000000,24.6,24.6,24.12,24.36,899582,0
+THC.US,D,20110721,000000,24.56,25.4,24.48,25.2,1473395,0
+THC.US,D,20110722,000000,25.2,25.28,24.88,25.04,702683,0
+THC.US,D,20110725,000000,24.04,24.28,23.72,24.08,4237035,0
+THC.US,D,20110726,000000,23.96,24.04,22.96,23.4,2793586,0
+THC.US,D,20110727,000000,23.24,23.48,22.48,22.76,3072126,0
+THC.US,D,20110728,000000,22.76,23.2,22.48,22.8,2751984,0
+THC.US,D,20110729,000000,22.6,23.36,22,22.24,2459827,0
+THC.US,D,20110801,000000,22.76,22.76,21.08,21.76,3982705,0
+THC.US,D,20110802,000000,21.92,22.08,20.16,20.4,7902774,0
+THC.US,D,20110803,000000,20.08,20.84,19.76,20.76,5203239,0
+THC.US,D,20110804,000000,20.48,20.72,19.44,19.68,3815100,0
+THC.US,D,20110805,000000,19.88,20.4,18.16,19.8,5783399,0
+THC.US,D,20110808,000000,18.96,20.04,17.76,18.52,5843697,0
+THC.US,D,20110809,000000,18.48,19.44,18.4,19.12,2230791,0
+THC.US,D,20110810,000000,18.64,19.2,18.04,18.04,3150007,0
+THC.US,D,20110811,000000,18.4,19.92,18.24,19.72,3284369,0
+THC.US,D,20110812,000000,20,20.56,19.48,19.8,3265934,0
+THC.US,D,20110815,000000,19.92,20.36,19.52,20.28,5573699,0
+THC.US,D,20110816,000000,20.08,20.6,19.88,20.36,2156687,0
+THC.US,D,20110817,000000,20.36,20.8,20.12,20.44,1559160,0
+THC.US,D,20110818,000000,19.96,19.96,18.72,18.96,1981923,0
+THC.US,D,20110819,000000,18.52,19.32,18.48,18.6,1844583,0
+THC.US,D,20110822,000000,19,19.24,18.16,18.48,2371665,0
+THC.US,D,20110823,000000,18.6,19.32,18.28,19.24,1350717,0
+THC.US,D,20110824,000000,19.04,20.56,18.88,20.52,2043267,0
+THC.US,D,20110825,000000,20.44,20.84,19.92,20.36,2487122,0
+THC.US,D,20110826,000000,20.12,20.68,19.28,20.52,2035321,0
+THC.US,D,20110829,000000,20.92,21.6,20.64,21.52,1412577,0
+THC.US,D,20110830,000000,21.28,21.68,21.08,21.44,1810309,0
+THC.US,D,20110831,000000,21.64,22.32,20.96,21.12,2507471,0
+THC.US,D,20110901,000000,21.16,21.8,20.72,20.88,1329282,0
+THC.US,D,20110902,000000,20.36,20.64,20,20.12,1675465,0
+THC.US,D,20110906,000000,19.28,20.52,19.16,20.24,2026073,0
+THC.US,D,20110907,000000,20.92,21.84,20.92,21.68,2182701,0
+THC.US,D,20110908,000000,21.48,21.72,20.68,20.8,1646134,0
+THC.US,D,20110909,000000,20.48,20.6,19.92,20.08,1792105,0
+THC.US,D,20110912,000000,19.32,19.4,17.72,18.08,5470497,0
+THC.US,D,20110913,000000,17.8,18.72,17.52,18.48,3030993,0
+THC.US,D,20110914,000000,18.44,18.56,17.64,17.96,3764647,0
+THC.US,D,20110915,000000,18.16,19.44,18.08,19.08,4171462,0
+THC.US,D,20110916,000000,19.08,19.32,18.64,19.16,3027880,0
+THC.US,D,20110919,000000,18.6,18.68,18.16,18.44,2326214,0
+THC.US,D,20110920,000000,18.72,18.88,17.84,17.84,1915049,0
+THC.US,D,20110921,000000,17.88,17.96,17,17.08,3107733,0
+THC.US,D,20110922,000000,16.4,17,16.16,16.6,4025553,0
+THC.US,D,20110923,000000,16.44,17.08,16.36,16.76,1993592,0
+THC.US,D,20110926,000000,17,17.32,16.68,17.12,2998362,0
+THC.US,D,20110927,000000,17.56,17.64,17.08,17.16,3483907,0
+THC.US,D,20110928,000000,17.2,17.24,16.08,16.12,2437272,0
+THC.US,D,20110929,000000,16.4,17,16.12,17,2860255,0
+THC.US,D,20110930,000000,16.6,17.12,16.32,16.44,3346730,0
+THC.US,D,20111003,000000,16.16,16.32,14.32,14.36,3294697,0
+THC.US,D,20111004,000000,14.08,15.36,13.84,15.2,3326792,0
+THC.US,D,20111005,000000,14.92,16.12,14.16,16,4252679,0
+THC.US,D,20111006,000000,15.88,17.4,15.84,17.2,2974124,0
+THC.US,D,20111007,000000,17.24,17.76,17.08,17.4,2108653,0
+THC.US,D,20111010,000000,17.68,18,17.28,17.64,1991144,0
+THC.US,D,20111011,000000,17.36,18.4,17.32,17.96,1917050,0
+THC.US,D,20111012,000000,17.96,18.84,17.92,18.28,3006323,0
+THC.US,D,20111013,000000,18.12,18.28,17.04,17.68,2998124,0
+THC.US,D,20111014,000000,17.92,18.36,17.68,18.24,2685093,0
+THC.US,D,20111017,000000,18.08,18.16,17.32,17.4,1914764,0
+THC.US,D,20111018,000000,17.48,18.16,17.12,17.88,2912063,0
+THC.US,D,20111019,000000,17.92,18.32,17.28,17.64,2289117,0
+THC.US,D,20111020,000000,17.6,18.68,17.44,18.68,2653195,0
+THC.US,D,20111021,000000,18.72,19.6,18.72,19.48,2225600,0
+THC.US,D,20111024,000000,19.4,20.12,19.2,20.08,3075646,0
+THC.US,D,20111025,000000,19.8,20.92,19.6,20.36,3423506,0
+THC.US,D,20111026,000000,20.68,21,19.52,20.72,2120847,0
+THC.US,D,20111027,000000,21.08,21.2,20.16,20.52,5048761,0
+THC.US,D,20111028,000000,20.72,20.8,20.08,20.28,4552994,0
+THC.US,D,20111031,000000,20.24,20.24,18.92,18.92,3498210,0
+THC.US,D,20111101,000000,19.4,20.48,18.44,19.08,3687519,0
+THC.US,D,20111102,000000,19.4,20,19.12,19.84,2129220,0
+THC.US,D,20111103,000000,19.84,20.32,19.44,20.08,2013340,0
+THC.US,D,20111104,000000,19.88,20,19,19.44,2166479,0
+THC.US,D,20111107,000000,19.32,19.92,18.76,19.84,2941907,0
+THC.US,D,20111108,000000,20,20.76,19.64,20.64,2845690,0
+THC.US,D,20111109,000000,20,20.44,19.68,20.08,4832625,0
+THC.US,D,20111110,000000,20.44,20.68,19.68,20.24,1846874,0
+THC.US,D,20111111,000000,20.44,21,20.4,20.76,2390161,0
+THC.US,D,20111114,000000,20.48,20.96,20.36,20.52,2256873,0
+THC.US,D,20111115,000000,20.32,20.68,20.04,20.28,1704175,0
+THC.US,D,20111116,000000,19.88,20.16,19.28,19.32,2601060,0
+THC.US,D,20111117,000000,19.32,19.52,17.96,18.16,2556559,0
+THC.US,D,20111118,000000,18.24,18.4,17.8,18,2007592,0
+THC.US,D,20111121,000000,17.4,17.68,17.08,17.24,2093758,0
+THC.US,D,20111122,000000,17.32,17.44,16.8,17.12,1030283,0
+THC.US,D,20111123,000000,16.8,17.04,16.48,16.48,1729248,0
+THC.US,D,20111125,000000,16.56,16.96,16.36,16.68,579280,0
+THC.US,D,20111128,000000,17.08,17.52,17,17.44,1173038,0
+THC.US,D,20111129,000000,17.32,18,17.32,17.44,1466293,0
+THC.US,D,20111130,000000,18.08,18.68,17.96,18.6,1522653,0
+THC.US,D,20111201,000000,18.96,19.24,18.24,18.72,1876625,0
+THC.US,D,20111202,000000,18.84,19.12,16.2,16.72,5220440,0
+THC.US,D,20111205,000000,17.84,19.04,17.8,18.8,2303173,0
+THC.US,D,20111206,000000,18.8,19,18.56,18.72,1252201,0
+THC.US,D,20111207,000000,18.4,18.64,18.04,18.2,1967117,0
+THC.US,D,20111208,000000,18.2,18.36,17.68,17.76,1793657,0
+THC.US,D,20111209,000000,17.84,18.12,17.68,17.8,1563323,0
+THC.US,D,20111212,000000,17.48,18.12,17.28,17.92,1799347,0
+THC.US,D,20111213,000000,18.12,18.4,17.2,17.32,1806376,0
+THC.US,D,20111214,000000,17.16,17.8,17.16,17.6,1401004,0
+THC.US,D,20111215,000000,17.84,18.12,17.2,17.88,2166730,0
+THC.US,D,20111216,000000,18.2,18.8,17.64,17.68,2140441,0
+THC.US,D,20111219,000000,18,18.36,17.68,17.68,1197710,0
+THC.US,D,20111220,000000,18.04,18.96,17.92,18.68,1742298,0
+THC.US,D,20111221,000000,18.72,19.56,18.56,19.52,1348117,0
+THC.US,D,20111222,000000,19.52,19.92,19.4,19.68,1147847,0
+THC.US,D,20111223,000000,19.88,20.04,19.64,19.92,988396,0
+THC.US,D,20111227,000000,19.88,20.16,19.8,20.08,609629,0
+THC.US,D,20111228,000000,20.12,20.24,19.6,19.72,790384,0
+THC.US,D,20111229,000000,19.72,20.16,19.64,19.96,1101428,0
+THC.US,D,20111230,000000,19.84,20.8,19.84,20.52,1117316,0
+THC.US,D,20120103,000000,20.6,20.92,19.36,19.84,2162684,0
+THC.US,D,20120104,000000,19.8,19.8,18.68,18.76,2574019,0
+THC.US,D,20120105,000000,18.72,19.12,18.36,19.04,3215922,0
+THC.US,D,20120106,000000,19.16,20.6,19.04,19.96,3090528,0
+THC.US,D,20120109,000000,20.36,20.56,19.8,20.4,1570290,0
+THC.US,D,20120110,000000,20.36,20.88,19.88,20.6,2954686,0
+THC.US,D,20120111,000000,20.6,21.04,20.28,20.92,1092173,0
+THC.US,D,20120112,000000,20.92,21,20.48,20.52,1997434,0
+THC.US,D,20120113,000000,20.36,20.76,20.04,20.28,1141142,0
+THC.US,D,20120117,000000,20.52,20.64,19.6,19.72,1839778,0
+THC.US,D,20120118,000000,19.84,20.32,19.56,20.08,2111980,0
+THC.US,D,20120119,000000,20.36,20.96,20.08,20.64,1753610,0
+THC.US,D,20120120,000000,20.64,20.68,20,20.4,1455178,0
+THC.US,D,20120123,000000,20.4,20.72,20.2,20.36,981570,0
+THC.US,D,20120124,000000,20.2,21.48,20.08,21.32,2497093,0
+THC.US,D,20120125,000000,21.36,22.2,21.2,22,3341030,0
+THC.US,D,20120126,000000,22.16,22.36,21.36,21.64,1754786,0
+THC.US,D,20120127,000000,21.36,22,21.32,21.92,1035381,0
+THC.US,D,20120130,000000,21.64,21.76,21.16,21.32,1367182,0
+THC.US,D,20120131,000000,21.52,21.84,20.88,21.16,1068628,0
+THC.US,D,20120201,000000,21.32,22.12,21.08,21.88,2203613,0
+THC.US,D,20120202,000000,21.88,22.08,21.2,21.72,1461666,0
+THC.US,D,20120203,000000,21.88,24.08,21.88,23.88,5702087,0
+THC.US,D,20120206,000000,24.16,24.2,22.84,23.76,3911857,0
+THC.US,D,20120207,000000,23.44,23.76,23.28,23.4,2084240,0
+THC.US,D,20120208,000000,23.52,23.8,23.28,23.44,1291095,0
+THC.US,D,20120209,000000,23.4,23.64,22.2,22.32,3434451,0
+THC.US,D,20120210,000000,22.08,23,21.92,22.88,3377698,0
+THC.US,D,20120213,000000,23.16,23.44,22.92,23.08,1247715,0
+THC.US,D,20120214,000000,23.16,23.24,22.4,22.68,2208621,0
+THC.US,D,20120215,000000,22.76,23,22.36,22.8,3008196,0
+THC.US,D,20120216,000000,22.96,23.32,22.72,22.72,2144684,0
+THC.US,D,20120217,000000,22.88,23.04,22.4,22.64,1598417,0
+THC.US,D,20120221,000000,22.8,22.92,22.12,22.4,2044506,0
+THC.US,D,20120222,000000,22.6,22.6,21.96,22.2,3825511,0
+THC.US,D,20120223,000000,22.2,22.88,22,22.48,3083090,0
+THC.US,D,20120224,000000,22.6,23.6,22.48,23.12,2729966,0
+THC.US,D,20120227,000000,22.76,23.12,22.52,22.6,3937764,0
+THC.US,D,20120228,000000,22.2,23,22.2,22.84,3046681,0
+THC.US,D,20120229,000000,22.84,23.16,22.48,22.6,2402673,0
+THC.US,D,20120301,000000,22.72,23.04,22.4,22.92,2877473,0
+THC.US,D,20120302,000000,22.72,23.08,22.44,22.64,1058780,0
+THC.US,D,20120305,000000,22.4,23.16,21.92,22.08,2451743,0
+THC.US,D,20120306,000000,21.72,21.88,21.32,21.6,1585599,0
+THC.US,D,20120307,000000,21.6,22.16,21.56,21.8,8713393,0
+THC.US,D,20120308,000000,22.08,22.56,21.76,22.12,949136,0
+THC.US,D,20120309,000000,22.2,22.48,21.84,21.88,2072278,0
+THC.US,D,20120312,000000,21.76,21.8,21.16,21.48,1436804,0
+THC.US,D,20120313,000000,21.6,21.96,21.4,21.88,2578153,0
+THC.US,D,20120314,000000,21.84,22.16,21.4,21.72,1552239,0
+THC.US,D,20120315,000000,21.76,22.76,21.72,22.72,1757163,0
+THC.US,D,20120316,000000,22.72,22.76,22.24,22.32,3375058,0
+THC.US,D,20120319,000000,22.4,22.52,22.04,22.12,1239302,0
+THC.US,D,20120320,000000,22.12,22.12,21.4,21.64,1458394,0
+THC.US,D,20120321,000000,21.56,21.72,21.28,21.72,1081614,0
+THC.US,D,20120322,000000,21.56,22.04,21.16,21.36,1993049,0
+THC.US,D,20120323,000000,21.36,21.48,20.92,21,883134,0
+THC.US,D,20120326,000000,21.24,22.36,21.2,22.16,3215575,0
+THC.US,D,20120327,000000,22.12,22.36,21.6,21.64,1877562,0
+THC.US,D,20120328,000000,21.68,21.84,20.6,20.76,3387985,0
+THC.US,D,20120329,000000,20.44,21.2,20.24,20.64,3591906,0
+THC.US,D,20120330,000000,20.92,21.56,20.68,21.24,4018225,0
+THC.US,D,20120402,000000,21.24,21.88,21.08,21.48,3029026,0
+THC.US,D,20120403,000000,21.48,22.2,21.2,21.92,1709666,0
+THC.US,D,20120404,000000,21.8,21.88,21.4,21.4,1582233,0
+THC.US,D,20120405,000000,21.36,21.6,20.92,21.08,892633,0
+THC.US,D,20120409,000000,20.56,20.92,20.4,20.44,740671,0
+THC.US,D,20120410,000000,20.36,20.64,19.6,20.08,1493969,0
+THC.US,D,20120411,000000,20.28,20.92,20.08,20.32,1756815,0
+THC.US,D,20120412,000000,20.48,21.72,20.48,21.4,2090842,0
+THC.US,D,20120413,000000,21.32,21.44,20.92,21.2,1012312,0
+THC.US,D,20120416,000000,21.32,21.4,20.96,21.12,1360792,0
+THC.US,D,20120417,000000,21.24,21.96,21.16,21.52,1191318,0
+THC.US,D,20120418,000000,21.4,21.88,21.28,21.52,756153,0
+THC.US,D,20120419,000000,21.48,21.8,21.36,21.76,913755,0
+THC.US,D,20120420,000000,21.84,22,21.56,21.64,818709,0
+THC.US,D,20120423,000000,21.2,21.4,21,21.28,858556,0
+THC.US,D,20120424,000000,21.24,21.56,21,21.36,673308,0
+THC.US,D,20120425,000000,21.56,21.92,21.44,21.92,939807,0
+THC.US,D,20120426,000000,21.8,21.8,20.36,20.64,3767298,0
+THC.US,D,20120427,000000,20.6,20.96,20.48,20.84,1883364,0
+THC.US,D,20120430,000000,20.72,20.96,20.52,20.76,960738,0
+THC.US,D,20120501,000000,20.88,21.64,20.72,21.36,1119546,0
+THC.US,D,20120502,000000,21.24,21.48,21,21.12,641724,0
+THC.US,D,20120503,000000,21.08,21.16,20.28,20.4,992847,0
+THC.US,D,20120504,000000,20.36,20.4,19.84,20.12,1597331,0
+THC.US,D,20120507,000000,20.16,20.36,19.92,20.16,919593,0
+THC.US,D,20120508,000000,20.04,20.68,19.36,20.4,3271907,0
+THC.US,D,20120509,000000,20.08,20.84,20,20.56,3559853,0
+THC.US,D,20120510,000000,20.72,21.24,20.52,20.6,2006044,0
+THC.US,D,20120511,000000,20.48,20.56,20.12,20.28,1940885,0
+THC.US,D,20120514,000000,20,20.32,19.8,20,2360493,0
+THC.US,D,20120515,000000,20,20.12,19.52,19.68,1545443,0
+THC.US,D,20120516,000000,19.72,20.4,19.2,19.6,2663346,0
+THC.US,D,20120517,000000,19.64,19.72,18.8,18.8,1464103,0
+THC.US,D,20120518,000000,18.92,19.08,18.16,18.32,969258,0
+THC.US,D,20120521,000000,18.32,18.76,18.08,18.64,1346595,0
+THC.US,D,20120522,000000,18.6,19.44,18.6,18.72,2279979,0
+THC.US,D,20120523,000000,18.56,18.64,18.12,18.52,1356582,0
+THC.US,D,20120524,000000,18.68,19.36,18.56,19,1129934,0
+THC.US,D,20120525,000000,19.08,19.28,18.84,19,581053,0
+THC.US,D,20120529,000000,18.8,19.6,18.36,19.4,1953079,0
+THC.US,D,20120530,000000,19.2,19.2,18.76,19,842395,0
+THC.US,D,20120531,000000,19,19.08,18.4,18.84,1283554,0
+THC.US,D,20120601,000000,18.44,18.56,17.92,17.96,1020425,0
+THC.US,D,20120604,000000,18.16,18.16,17.36,17.56,1073661,0
+THC.US,D,20120605,000000,17.44,17.92,17.32,17.8,1018597,0
+THC.US,D,20120606,000000,17.88,18.88,17.6,18.84,990461,0
+THC.US,D,20120607,000000,19.16,19.4,18.2,18.32,1182156,0
+THC.US,D,20120608,000000,18.2,18.8,18.12,18.72,606619,0
+THC.US,D,20120611,000000,19.16,19.24,18.64,18.72,679124,0
+THC.US,D,20120612,000000,18.88,19.24,18.76,18.92,977181,0
+THC.US,D,20120613,000000,18.8,18.92,18.28,18.44,1057542,0
+THC.US,D,20120614,000000,18.52,18.8,18.36,18.68,1247814,0
+THC.US,D,20120615,000000,18.84,18.88,18.36,18.44,1586640,0
+THC.US,D,20120618,000000,18.36,19.44,18.2,19.32,2285669,0
+THC.US,D,20120619,000000,19.28,19.96,19.28,19.8,2153231,0
+THC.US,D,20120620,000000,19.68,20.2,19.52,20.2,2049604,0
+THC.US,D,20120621,000000,20.2,20.32,19.12,19.2,1596798,0
+THC.US,D,20120622,000000,19.32,19.88,19.16,19.56,1056272,0
+THC.US,D,20120625,000000,19.36,19.4,18.4,18.4,948996,0
+THC.US,D,20120626,000000,18.48,20,18.24,19.68,2188478,0
+THC.US,D,20120627,000000,19.68,20,19.64,19.92,1027190,0
+THC.US,D,20120628,000000,19.76,22.56,19.2,21,10180999,0
+THC.US,D,20120629,000000,21.68,21.92,20.88,20.96,4839500,0
+THC.US,D,20120702,000000,21.32,21.4,20.56,20.68,1885493,0
+THC.US,D,20120703,000000,20.56,20.92,20.04,20.36,1332018,0
+THC.US,D,20120705,000000,20.2,20.68,20.08,20.52,1607454,0
+THC.US,D,20120706,000000,20.2,20.84,20.2,20.32,808292,0
+THC.US,D,20120709,000000,20.24,20.6,20.04,20.44,1189103,0
+THC.US,D,20120710,000000,20.52,20.8,19.4,19.52,1346353,0
+THC.US,D,20120711,000000,19.56,19.96,19.4,19.88,1010262,0
+THC.US,D,20120712,000000,19.76,19.76,19.16,19.44,813335,0
+THC.US,D,20120713,000000,19.52,20.64,19.44,20.56,1551501,0
+THC.US,D,20120716,000000,20.4,20.4,19.92,20.16,551200,0
+THC.US,D,20120717,000000,20.16,20.32,19.16,19.56,1283282,0
+THC.US,D,20120718,000000,19.44,19.76,19.2,19.24,1081570,0
+THC.US,D,20120719,000000,19.48,19.6,19,19.12,930507,0
+THC.US,D,20120720,000000,18.92,19.16,18.4,18.6,1437241,0
+THC.US,D,20120723,000000,18.28,18.52,17.72,17.88,1369349,0
+THC.US,D,20120724,000000,18,18.24,17.44,17.8,1435009,0
+THC.US,D,20120725,000000,17.84,17.84,17.4,17.56,932788,0
+THC.US,D,20120726,000000,18,18.08,17.24,17.6,1278944,0
+THC.US,D,20120727,000000,17.72,19.4,17.52,19.28,1800734,0
+THC.US,D,20120730,000000,19.2,19.2,18.12,18.6,1921505,0
+THC.US,D,20120731,000000,18.6,18.76,18.36,18.48,1540904,0
+THC.US,D,20120801,000000,18.6,19,18.12,18.52,1428565,0
+THC.US,D,20120802,000000,18.08,18.84,18,18.6,1348577,0
+THC.US,D,20120803,000000,18.8,19.36,18.56,18.76,1321121,0
+THC.US,D,20120806,000000,18.92,18.96,17.8,18.64,2276723,0
+THC.US,D,20120807,000000,18.88,20.36,18.88,20.32,2570640,0
+THC.US,D,20120808,000000,20.28,21.04,20.24,20.84,1369679,0
+THC.US,D,20120809,000000,20.68,21.12,20.64,21,1126500,0
+THC.US,D,20120810,000000,21,21.04,20.56,20.88,1089596,0
+THC.US,D,20120813,000000,20.76,21.4,20.76,21.2,721176,0
+THC.US,D,20120814,000000,21.2,21.24,20.72,21,1396874,0
+THC.US,D,20120815,000000,21,21.12,20.76,20.88,1169373,0
+THC.US,D,20120816,000000,20.96,21.28,20.8,21.16,1832140,0
+THC.US,D,20120817,000000,21.2,21.28,20.88,21.08,1804451,0
+THC.US,D,20120820,000000,21.08,21.16,20.36,20.64,1959302,0
+THC.US,D,20120821,000000,20.76,21.12,20.4,20.56,2336399,0
+THC.US,D,20120822,000000,20.88,20.92,20.4,20.48,1313393,0
+THC.US,D,20120823,000000,20.48,20.64,20,20.24,1379170,0
+THC.US,D,20120824,000000,20.2,20.92,20.04,20.68,1072886,0
+THC.US,D,20120827,000000,20.68,21.04,20.52,20.96,982312,0
+THC.US,D,20120828,000000,20.84,21.04,20.6,20.96,921123,0
+THC.US,D,20120829,000000,20.92,21.16,20.52,21.08,1674018,0
+THC.US,D,20120830,000000,20.88,21.2,20.8,21.12,1410078,0
+THC.US,D,20120831,000000,21.2,21.2,20.6,20.76,1186475,0
+THC.US,D,20120904,000000,20.68,21.36,20.52,21.24,1694793,0
+THC.US,D,20120905,000000,20.84,21.44,20.68,21.08,998691,0
+THC.US,D,20120906,000000,21.28,21.88,21.24,21.64,2035076,0
+THC.US,D,20120907,000000,21.6,21.8,21.52,21.64,1402863,0
+THC.US,D,20120910,000000,21.64,21.72,21.32,21.44,1667955,0
+THC.US,D,20120911,000000,21.44,21.76,21.36,21.68,842090,0
+THC.US,D,20120912,000000,21.64,22,21.6,21.84,3037275,0
+THC.US,D,20120913,000000,21.8,21.8,21.12,21.48,4156934,0
+THC.US,D,20120914,000000,21.44,23.76,21.4,23.04,9876159,0
+THC.US,D,20120917,000000,22.96,24.4,22.32,23.64,7149725,0
+THC.US,D,20120918,000000,23.64,25,23.64,24.36,3999546,0
+THC.US,D,20120919,000000,24.68,25,24.12,24.76,2168578,0
+THC.US,D,20120920,000000,24.64,24.92,24.32,24.84,1528240,0
+THC.US,D,20120921,000000,24.88,25.16,24.56,24.72,2266739,0
+THC.US,D,20120924,000000,24.44,25.76,24.44,25.24,2273041,0
+THC.US,D,20120925,000000,25.36,25.48,24.4,24.4,2048891,0
+THC.US,D,20120926,000000,24.32,25.28,24,25.08,2496737,0
+THC.US,D,20120927,000000,25.2,25.56,25.04,25.36,1123235,0
+THC.US,D,20120928,000000,25.16,25.52,25,25.08,1651071,0
+THC.US,D,20121001,000000,26.04,26.96,25.44,25.92,4303083,0
+THC.US,D,20121002,000000,25.92,26.04,25.08,25.84,2209887,0
+THC.US,D,20121003,000000,25.76,25.96,25.44,25.6,3071688,0
+THC.US,D,20121004,000000,25.32,25.32,24.12,25.12,2981788,0
+THC.US,D,20121005,000000,25.32,25.48,24.6,24.76,2047265,0
+THC.US,D,20121008,000000,24.8,24.84,24.28,24.52,1801945,0
+THC.US,D,20121009,000000,24.48,24.64,23.72,23.84,2392413,0
+THC.US,D,20121010,000000,23.8,24.32,23.48,23.88,1714201,0
+THC.US,D,20121011,000000,24.05,24.61,23.93,24.09,3165645,0
+THC.US,D,20121012,000000,24.07,24.15,23.49,23.67,2154108,0
+THC.US,D,20121015,000000,23.67,24.45,23.34,24.18,3097873,0
+THC.US,D,20121016,000000,24.22,24.6,23.93,24.12,3227661,0
+THC.US,D,20121017,000000,24.24,24.84,24.15,24.3,2307462,0
+THC.US,D,20121018,000000,24.55,24.67,23.97,24.12,2011477,0
+THC.US,D,20121019,000000,24.04,24.04,23.33,23.51,1946533,0
+THC.US,D,20121022,000000,23.25,23.86,23.25,23.81,2122910,0
+THC.US,D,20121023,000000,23.5,23.5,22.86,23.29,2825723,0
+THC.US,D,20121024,000000,23.52,23.76,23.1,23.38,1855029,0
+THC.US,D,20121025,000000,23.53,23.79,23.22,23.75,2088966,0
+THC.US,D,20121026,000000,23.7,23.72,23.06,23.33,2128710,0
+THC.US,D,20121031,000000,23.31,23.7,23.05,23.6,1655133,0
+THC.US,D,20121101,000000,23.69,25.46,23.67,25.4,3629681,0
+THC.US,D,20121102,000000,25.44,25.6,24.91,25.03,3066632,0
+THC.US,D,20121105,000000,24.78,25.98,24.71,25.92,3072138,0
+THC.US,D,20121106,000000,26.12,26.12,24.36,24.95,4718530,0
+THC.US,D,20121107,000000,26.11,27.6,25.9,27.34,9528400,0
+THC.US,D,20121108,000000,27.33,27.35,26.3,26.3,3834492,0
+THC.US,D,20121109,000000,26.25,26.58,25.98,26.21,1525475,0
+THC.US,D,20121112,000000,26.04,26.72,25.96,26.57,2019372,0
+THC.US,D,20121113,000000,26.47,26.57,26.04,26.14,3214850,0
+THC.US,D,20121114,000000,26.18,26.28,25.08,25.18,2532665,0
+THC.US,D,20121115,000000,25.33,25.51,24.85,25.15,3184943,0
+THC.US,D,20121116,000000,25.28,26.42,25.07,26.39,5173400,0
+THC.US,D,20121119,000000,26.72,27.6,26.61,27.49,3351721,0
+THC.US,D,20121120,000000,27.38,27.9,27.25,27.8,1686908,0
+THC.US,D,20121121,000000,27.77,28,27.64,28,1641366,0
+THC.US,D,20121123,000000,28.09,28.35,27.96,28.29,696005,0
+THC.US,D,20121126,000000,28,28.11,27.66,28.08,1576565,0
+THC.US,D,20121127,000000,28.11,28.32,27.64,27.69,2170422,0
+THC.US,D,20121128,000000,27.47,28.43,27.4,28.38,1581250,0
+THC.US,D,20121129,000000,28.6,28.99,28.59,28.95,1678392,0
+THC.US,D,20121130,000000,28.82,29,28.45,28.96,2095259,0
+THC.US,D,20121203,000000,28.99,29.19,28.7,29,1757049,0
+THC.US,D,20121204,000000,28.88,29.07,28.73,28.93,2100516,0
+THC.US,D,20121205,000000,28.96,29.25,28.71,28.97,1259319,0
+THC.US,D,20121206,000000,28.96,29.23,28.83,29.09,1643295,0
+THC.US,D,20121207,000000,29.2,29.35,28.74,28.85,1704036,0
+THC.US,D,20121210,000000,28.99,29.67,28.8,29.61,1940653,0
+THC.US,D,20121211,000000,29.48,30.11,29.43,30.09,2241572,0
+THC.US,D,20121212,000000,30.18,30.72,30.11,30.15,2201931,0
+THC.US,D,20121213,000000,30.13,30.53,29.99,30.2,1558734,0
+THC.US,D,20121214,000000,30.3,30.74,30.3,30.63,2187501,0
+THC.US,D,20121217,000000,31.11,31.67,31.1,31.18,2357096,0
+THC.US,D,20121218,000000,31.81,32.77,31.58,32.47,3357966,0
+THC.US,D,20121219,000000,32.44,33.15,32.31,33,2461138,0
+THC.US,D,20121220,000000,32.95,33.86,32.85,33.5,3399391,0
+THC.US,D,20121221,000000,33.14,33.16,32.41,32.43,2834775,0
+THC.US,D,20121224,000000,32.51,32.54,32.05,32.33,624925,0
+THC.US,D,20121226,000000,32.33,33.07,32.28,32.33,1246761,0
+THC.US,D,20121227,000000,32.28,32.45,31.3,31.98,2213507,0
+THC.US,D,20121228,000000,31.84,32.06,31.27,31.33,1632414,0
+THC.US,D,20121231,000000,31.35,32.5,31.23,32.47,1328950,0
+THC.US,D,20130102,000000,33.17,33.65,33,33.39,2146940,0
+THC.US,D,20130103,000000,33.79,34.45,33.66,34.28,2658245,0
+THC.US,D,20130104,000000,34.3,34.68,33.89,34.11,2611048,0
+THC.US,D,20130107,000000,33.91,34.32,33.76,34.3,1541287,0
+THC.US,D,20130108,000000,34.18,34.44,33.31,33.47,1742074,0
+THC.US,D,20130109,000000,33.55,33.66,33.26,33.46,1887571,0
+THC.US,D,20130110,000000,33.53,33.66,33.14,33.16,2637579,0
+THC.US,D,20130111,000000,34.27,34.97,33.98,34.3,3836470,0
+THC.US,D,20130114,000000,34.22,34.75,33.96,34.68,1389747,0
+THC.US,D,20130115,000000,34.41,35.63,34.26,35.47,2568397,0
+THC.US,D,20130116,000000,35.3,35.78,35.27,35.75,1832490,0
+THC.US,D,20130117,000000,35.84,37.17,35.8,37.12,2075534,0
+THC.US,D,20130118,000000,37.2,38.13,37.15,38.04,2818307,0
+THC.US,D,20130122,000000,38.1,38.46,37.68,38.21,2743288,0
+THC.US,D,20130123,000000,37.85,38.05,36.87,37.76,2812917,0
+THC.US,D,20130124,000000,38.63,39.3,38.54,38.64,1742149,0
+THC.US,D,20130125,000000,38.87,39.22,38.65,39.05,2003131,0
+THC.US,D,20130128,000000,38.93,39.13,37.97,38.69,1940064,0
+THC.US,D,20130129,000000,38.67,38.68,37.21,37.76,2782626,0
+THC.US,D,20130130,000000,37.83,38.89,37.77,38.59,1952480,0
+THC.US,D,20130131,000000,38.38,39.09,38.33,38.83,1249008,0
+THC.US,D,20130201,000000,39.19,39.43,38.83,39.33,1500514,0
+THC.US,D,20130204,000000,39.08,39.61,38.68,38.86,1642449,0
+THC.US,D,20130205,000000,38.98,39.92,37.97,38.84,2547273,0
+THC.US,D,20130206,000000,38.69,39.41,38.45,39.25,1226216,0
+THC.US,D,20130207,000000,39.3,39.5,38.87,39.16,1087249,0
+THC.US,D,20130208,000000,39.22,40,39.16,39.85,847142,0
+THC.US,D,20130211,000000,39.8,39.95,39.35,39.56,1086603,0
+THC.US,D,20130212,000000,39.46,39.53,38.54,38.99,1791124,0
+THC.US,D,20130213,000000,38.97,39.77,38.92,39.39,1131828,0
+THC.US,D,20130214,000000,39.3,40.32,39.11,40.11,1341879,0
+THC.US,D,20130215,000000,40.11,40.45,39.89,40.1,1616224,0
+THC.US,D,20130219,000000,40.01,40.72,39.55,40.7,1602702,0
+THC.US,D,20130220,000000,40.61,40.94,39.17,39.25,1959090,0
+THC.US,D,20130221,000000,39.34,39.38,38.17,38.99,2749924,0
+THC.US,D,20130222,000000,39.04,39.58,38.73,39.31,1427558,0
+THC.US,D,20130225,000000,39.49,39.59,37.58,37.63,1544668,0
+THC.US,D,20130226,000000,36.85,38.51,36.29,37.87,4397121,0
+THC.US,D,20130227,000000,37.75,38.97,37.53,38.95,1955760,0
+THC.US,D,20130228,000000,39,39.72,38.76,39.31,1671140,0
+THC.US,D,20130301,000000,38.78,39.7,38.41,39.48,1673099,0
+THC.US,D,20130304,000000,39.26,39.91,38.88,39.15,1684303,0
+THC.US,D,20130305,000000,39.37,40.34,39.37,40.24,1425306,0
+THC.US,D,20130306,000000,40.62,40.76,40.09,40.38,1441956,0
+THC.US,D,20130307,000000,40.32,41.83,40.31,41.76,2367718,0
+THC.US,D,20130308,000000,42.31,43.29,42.29,43.2,2103539,0
+THC.US,D,20130311,000000,43.05,43.79,42.93,43.2,1465582,0
+THC.US,D,20130312,000000,43.08,43.87,43.04,43.65,1060823,0
+THC.US,D,20130313,000000,43.61,44.33,43.5,44.16,1054000,0
+THC.US,D,20130314,000000,44.25,45,44.1,44.96,1280443,0
+THC.US,D,20130315,000000,44.97,44.97,44.21,44.22,2344066,0
+THC.US,D,20130318,000000,43.74,44.82,43.48,44.21,1215582,0
+THC.US,D,20130319,000000,44.55,44.98,43.57,43.99,1626332,0
+THC.US,D,20130320,000000,44.36,45.09,44.23,44.89,1508034,0
+THC.US,D,20130321,000000,44.54,45.53,44.54,45.11,2128354,0
+THC.US,D,20130322,000000,45.44,45.69,45.19,45.38,986987,0
+THC.US,D,20130325,000000,45.54,47.13,45.54,46.66,2031770,0
+THC.US,D,20130326,000000,46.94,47.64,46.67,47.57,1566287,0
+THC.US,D,20130327,000000,47.28,47.82,46.82,47.54,1123385,0
+THC.US,D,20130328,000000,47.68,48.25,47.24,47.58,1467598,0
+THC.US,D,20130401,000000,47.63,48.72,47.62,48,1533578,0
+THC.US,D,20130402,000000,48.27,49.13,47.58,47.81,1939717,0
+THC.US,D,20130403,000000,48.01,48.23,43.99,44.09,5668630,0
+THC.US,D,20130404,000000,44,44.64,42.49,43.73,3633281,0
+THC.US,D,20130405,000000,42.78,43.97,42.74,43.82,1838672,0
+THC.US,D,20130408,000000,43.84,44.08,43.17,44.03,1069791,0
+THC.US,D,20130409,000000,44.1,44.45,43.48,43.52,2045385,0
+THC.US,D,20130410,000000,42.34,42.48,40.78,41.14,5365997,0
+THC.US,D,20130411,000000,40.79,42.5,40.79,42.44,2980723,0
+THC.US,D,20130412,000000,42.18,42.67,41.94,42.4,1368033,0
+THC.US,D,20130415,000000,42.25,42.35,39.69,39.78,2294281,0
+THC.US,D,20130416,000000,39.41,40.43,38.17,40.4,4574955,0
+THC.US,D,20130417,000000,39.9,40.07,38.95,39.77,2139240,0
+THC.US,D,20130418,000000,39.71,39.81,38.8,39.26,1224417,0
+THC.US,D,20130419,000000,39.4,40.15,39.11,40.04,1204329,0
+THC.US,D,20130422,000000,39.99,40.08,38.81,39.75,1143267,0
+THC.US,D,20130423,000000,40.16,40.69,39.92,40.46,1333999,0
+THC.US,D,20130424,000000,40.49,40.89,39.94,40.32,1107909,0
+THC.US,D,20130425,000000,40.39,40.51,39.71,39.87,1670963,0
+THC.US,D,20130426,000000,39.93,41.53,39.93,41.16,2079368,0
+THC.US,D,20130429,000000,45.66,46.5,43.66,43.84,4348311,0
+THC.US,D,20130430,000000,43.92,45.37,43.9,45.36,3114505,0
+THC.US,D,20130501,000000,45,45.43,44.07,44.3,2000663,0
+THC.US,D,20130502,000000,44.48,46.29,44.48,46.21,2411518,0
+THC.US,D,20130503,000000,46.51,47.68,46.24,46.52,2193412,0
+THC.US,D,20130506,000000,46.63,47.09,46.32,47,1325033,0
+THC.US,D,20130507,000000,47.1,47.7,46.9,47.24,1578854,0
+THC.US,D,20130508,000000,47.32,48.13,47.21,48.07,2062032,0
+THC.US,D,20130509,000000,48.1,48.42,47.37,47.68,1370628,0
+THC.US,D,20130510,000000,47.76,48.87,47.55,48.66,917706,0
+THC.US,D,20130513,000000,48.32,49.09,48.17,48.99,1187173,0
+THC.US,D,20130514,000000,48.99,49.47,48.73,49.25,1397648,0
+THC.US,D,20130515,000000,47.24,47.7,46.55,47.44,3836903,0
+THC.US,D,20130516,000000,47.83,48.1,47.01,47.06,2910370,0
+THC.US,D,20130517,000000,47.19,47.19,45.47,45.82,3239335,0
+THC.US,D,20130520,000000,45.85,45.96,44.46,44.68,2895669,0
+THC.US,D,20130521,000000,44.8,45.24,44.01,45.11,2528893,0
+THC.US,D,20130522,000000,45.01,46.75,44.66,44.8,2096209,0
+THC.US,D,20130523,000000,44.16,45.25,43.92,45,1993146,0
+THC.US,D,20130524,000000,44.55,45.12,44.2,44.89,1137290,0
+THC.US,D,20130528,000000,45.53,46.97,45.52,46.64,1645728,0
+THC.US,D,20130529,000000,46.26,46.41,45.13,45.75,1265971,0
+THC.US,D,20130530,000000,45.89,47.64,45.81,47.17,1549066,0
+THC.US,D,20130531,000000,46.96,48.62,46.89,47.37,2398969,0
+THC.US,D,20130603,000000,47.56,47.88,45.92,47.04,1659787,0
+THC.US,D,20130604,000000,47,47.71,45.61,45.96,1970768,0
+THC.US,D,20130605,000000,45.89,45.89,44.18,44.37,1852523,0
+THC.US,D,20130606,000000,44.63,45.76,44.5,45.76,1686067,0
+THC.US,D,20130607,000000,46.14,46.66,45.99,46.58,1184540,0
+THC.US,D,20130610,000000,46.67,47,46.27,46.45,997129,0
+THC.US,D,20130611,000000,45.88,46.6,45.49,46.07,1012223,0
+THC.US,D,20130612,000000,46.82,47,45.99,46.09,790944,0
+THC.US,D,20130613,000000,46,47.2,45.41,47.13,1474969,0
+THC.US,D,20130614,000000,47,47.33,46.55,46.67,773360,0
+THC.US,D,20130617,000000,46.92,46.92,45.46,45.52,1534893,0
+THC.US,D,20130618,000000,45.46,45.93,45.34,45.83,849820,0
+THC.US,D,20130619,000000,45.73,45.75,43.94,44.11,2267635,0
+THC.US,D,20130620,000000,43.79,43.8,42.38,42.53,1555865,0
+THC.US,D,20130621,000000,42.91,43.05,41.16,41.85,2248928,0
+THC.US,D,20130624,000000,44.3,46.2,42.47,43.73,6332431,0
+THC.US,D,20130625,000000,44.27,45.12,44.23,44.94,2360156,0
+THC.US,D,20130626,000000,45.2,45.94,44.61,45.38,1689127,0
+THC.US,D,20130627,000000,45.63,47.17,45.63,46.8,1791944,0
+THC.US,D,20130628,000000,46.52,46.68,45.67,46.1,2203597,0
+THC.US,D,20130701,000000,46.64,47.08,46.07,46.23,1193136,0
+THC.US,D,20130702,000000,46.1,46.24,45.4,45.62,969605,0
+THC.US,D,20130703,000000,44.89,44.89,43,43.64,2859584,0
+THC.US,D,20130705,000000,43.98,44.15,42.97,43.28,1086770,0
+THC.US,D,20130708,000000,43.5,43.86,43.1,43.35,992629,0
+THC.US,D,20130709,000000,43.48,44.12,43.04,43.92,1522956,0
+THC.US,D,20130710,000000,43.93,44.22,43.02,43.17,1508283,0
+THC.US,D,20130711,000000,43.62,43.73,43.17,43.6,1071322,0
+THC.US,D,20130712,000000,43.62,44.13,43.36,43.81,754389,0
+THC.US,D,20130715,000000,43.9,44.15,43.6,43.71,944343,0
+THC.US,D,20130716,000000,44.37,45.68,44.29,45.19,2372726,0
+THC.US,D,20130717,000000,45.51,45.51,43.78,43.9,2217792,0
+THC.US,D,20130718,000000,43.98,44.59,43.43,43.7,1574437,0
+THC.US,D,20130719,000000,42.75,42.96,42.29,42.65,1742833,0
+THC.US,D,20130722,000000,42.69,43.24,42.55,43.13,716201,0
+THC.US,D,20130723,000000,43.19,43.43,42.77,43.1,1006543,0
+THC.US,D,20130724,000000,43.22,43.26,42.81,43.17,712008,0
+THC.US,D,20130725,000000,43.03,43.56,42.86,43.56,931235,0
+THC.US,D,20130726,000000,43.41,44.8,43.41,44.78,1329479,0
+THC.US,D,20130729,000000,44.83,46.07,44.6,45,1635202,0
+THC.US,D,20130730,000000,45.1,45.1,43.87,44.4,1255952,0
+THC.US,D,20130731,000000,44.43,44.74,43.96,44.65,1173404,0
+THC.US,D,20130801,000000,45,45.23,44.3,44.39,1006639,0
+THC.US,D,20130802,000000,44.21,44.22,43.58,43.93,1302032,0
+THC.US,D,20130805,000000,43.94,45.89,43.79,44.66,2022451,0
+THC.US,D,20130806,000000,42.14,43.67,42,42.98,4446919,0
+THC.US,D,20130807,000000,42.59,42.71,41.45,41.52,2487129,0
+THC.US,D,20130808,000000,41.64,41.94,40.98,41.39,1155254,0
+THC.US,D,20130809,000000,41.32,41.87,41.15,41.66,985726,0
+THC.US,D,20130812,000000,41.4,42.03,41.17,41.83,1044257,0
+THC.US,D,20130813,000000,41.8,41.9,40.99,41.47,1037338,0
+THC.US,D,20130814,000000,41.54,41.99,41.39,41.48,828113,0
+THC.US,D,20130815,000000,40.95,41.02,40,40.27,1012575,0
+THC.US,D,20130816,000000,40.11,40.21,39.43,39.67,1125554,0
+THC.US,D,20130819,000000,39.67,40.01,38.99,39,942552,0
+THC.US,D,20130820,000000,39.03,40.75,39.03,40.19,1753216,0
+THC.US,D,20130821,000000,40.04,40.13,39.29,39.7,1178065,0
+THC.US,D,20130822,000000,39.79,40.19,39.64,39.82,970383,0
+THC.US,D,20130823,000000,39.92,40.38,39.78,39.99,879893,0
+THC.US,D,20130826,000000,39.95,40.79,39.89,40.36,1069359,0
+THC.US,D,20130827,000000,40.01,40.14,39.39,39.43,978537,0
+THC.US,D,20130828,000000,39.6,40.04,39.44,39.6,823504,0
+THC.US,D,20130829,000000,39.47,40,39.31,39.57,626247,0
+THC.US,D,20130830,000000,39.62,39.66,38.37,39.05,1632505,0
+THC.US,D,20130903,000000,39.49,39.85,38.79,39.04,1111683,0
+THC.US,D,20130904,000000,39.06,39.51,38.71,39.38,865089,0
+THC.US,D,20130905,000000,39.48,40.99,39.45,40.68,1517169,0
+THC.US,D,20130906,000000,40.92,40.94,39.65,39.86,1258484,0
+THC.US,D,20130909,000000,39.81,39.89,36.87,38.39,6214934,0
+THC.US,D,20130910,000000,38.49,39.65,38.49,39.1,1530803,0
+THC.US,D,20130911,000000,38.97,39.72,38.55,38.75,992481,0
+THC.US,D,20130912,000000,38.7,38.7,37.45,38.23,1783017,0
+THC.US,D,20130913,000000,38.45,40.58,38.35,40.22,2014676,0
+THC.US,D,20130916,000000,40.65,41.33,40.25,40.72,1598352,0
+THC.US,D,20130917,000000,40.7,41.7,40.7,41.68,1202880,0
+THC.US,D,20130918,000000,41.52,43,41.01,42.96,2342576,0
+THC.US,D,20130919,000000,43.04,43.47,42.73,42.77,1618206,0
+THC.US,D,20130920,000000,42.82,42.86,41.62,42.03,2244863,0
+THC.US,D,20130923,000000,41.99,42,40.68,41.03,1436173,0
+THC.US,D,20130924,000000,40.88,41.02,39.39,40.36,3188054,0
+THC.US,D,20130925,000000,40.33,40.54,39.87,40.32,953618,0
+THC.US,D,20130926,000000,40.32,41.07,40.32,40.64,896136,0
+THC.US,D,20130927,000000,40.36,40.53,39.93,40.33,795127,0
+THC.US,D,20130930,000000,39.95,41.52,39.72,41.19,1145075,0
+THC.US,D,20131001,000000,41.21,42.02,40.77,41.37,1391201,0
+THC.US,D,20131002,000000,41.37,44.53,41.22,43.9,3512727,0
+THC.US,D,20131003,000000,44.47,47.15,44.31,46.27,6716245,0
+THC.US,D,20131004,000000,46.36,47.05,45.61,46.1,2488000,0
+THC.US,D,20131007,000000,45.74,46.64,45.39,46.1,1173266,0
+THC.US,D,20131008,000000,47.7,47.73,46.19,46.21,2076040,0
+THC.US,D,20131009,000000,46.3,46.8,45.39,45.61,1737216,0
+THC.US,D,20131010,000000,46.24,46.6,45.71,45.9,1690768,0
+THC.US,D,20131011,000000,45.84,46.41,45.5,46.21,1207529,0
+THC.US,D,20131014,000000,46.03,46.43,45.26,46.28,943203,0
+THC.US,D,20131015,000000,46.26,47.12,46.2,46.39,981100,0
+THC.US,D,20131016,000000,46.54,47.1,46.38,46.98,738880,0
+THC.US,D,20131017,000000,46.81,47.24,46.09,47.18,830203,0
+THC.US,D,20131018,000000,47.53,48.17,46.6,47.79,1493818,0
+THC.US,D,20131021,000000,47.83,47.87,46.92,47.18,988062,0
+THC.US,D,20131022,000000,47.26,47.58,46.73,47.25,663525,0
+THC.US,D,20131023,000000,47.02,47.02,45.61,46.29,1069547,0
+THC.US,D,20131024,000000,46.29,46.51,44.44,45.27,2554410,0
+THC.US,D,20131025,000000,45.5,46.08,45.34,45.93,1300306,0
+THC.US,D,20131028,000000,45.92,45.99,45.01,45.17,725055,0
+THC.US,D,20131029,000000,45.16,46.05,45.16,45.81,971984,0
+THC.US,D,20131030,000000,45.75,45.97,44.86,44.9,908935,0
+THC.US,D,20131031,000000,45.1,47.24,45.09,47.19,2117851,0
+THC.US,D,20131101,000000,47.26,47.57,46.11,47.19,1215838,0
+THC.US,D,20131104,000000,47.67,48.48,47.37,48.26,1955552,0
+THC.US,D,20131105,000000,44.8,45.9,41.82,44,9163089,0
+THC.US,D,20131106,000000,43.71,44.04,42.64,43.77,3531566,0
+THC.US,D,20131107,000000,43.77,44.01,41.51,41.71,3371489,0
+THC.US,D,20131108,000000,41.73,42.89,41.31,42.33,2306138,0
+THC.US,D,20131111,000000,42.32,42.78,42.05,42.11,1046059,0
+THC.US,D,20131112,000000,42.69,44.17,42.58,43.59,3203442,0
+THC.US,D,20131113,000000,43.91,44.13,43.08,43.45,1728972,0
+THC.US,D,20131114,000000,43.55,43.83,43.09,43.35,1200527,0
+THC.US,D,20131115,000000,43.4,43.56,41.99,42.39,1981000,0
+THC.US,D,20131118,000000,42.68,42.7,41.85,41.97,1953254,0
+THC.US,D,20131119,000000,41.76,41.97,40.46,40.63,1969122,0
+THC.US,D,20131120,000000,40.71,41.76,40.71,41.25,2668730,0
+THC.US,D,20131121,000000,41.28,42.21,41.24,42.06,1205020,0
+THC.US,D,20131122,000000,42.04,42.23,41.49,42.1,1128629,0
+THC.US,D,20131125,000000,42.1,42.22,41.43,41.99,4977066,0
+THC.US,D,20131126,000000,42.08,42.9,41.78,42.56,1128912,0
+THC.US,D,20131127,000000,42.62,42.96,42.5,42.82,734434,0
+THC.US,D,20131129,000000,42.77,43.41,42.45,43.15,551444,0
+THC.US,D,20131202,000000,43,43.6,42.27,42.37,1467687,0
+THC.US,D,20131203,000000,42.07,43.22,42.01,43.15,1637377,0
+THC.US,D,20131204,000000,42.95,43.35,42.46,43.07,1012608,0
+THC.US,D,20131205,000000,42.94,43.03,42.45,42.73,903479,0
+THC.US,D,20131206,000000,43.14,43.48,42.61,42.7,1400508,0
+THC.US,D,20131209,000000,42.82,42.98,42.53,42.77,891368,0
+THC.US,D,20131210,000000,42.58,43,42.55,42.55,1039787,0
+THC.US,D,20131211,000000,42.5,42.6,40.47,40.78,3604775,0
+THC.US,D,20131212,000000,40.54,40.89,39.71,40.42,1391267,0
+THC.US,D,20131213,000000,40.46,40.87,40.32,40.34,1024419,0
+THC.US,D,20131216,000000,40.42,40.9,40.42,40.61,1143143,0
+THC.US,D,20131217,000000,40.43,40.48,38.71,39.86,3563308,0
+THC.US,D,20131218,000000,40.02,41.32,39.9,40.92,3782518,0
+THC.US,D,20131219,000000,40.81,40.81,39.42,39.85,3282705,0
+THC.US,D,20131220,000000,39.89,40.75,39.54,40.31,2574038,0
+THC.US,D,20131223,000000,40.47,41.3,39.59,39.81,3173360,0
+THC.US,D,20131224,000000,39.95,41.15,39.93,40.91,636975,0
+THC.US,D,20131226,000000,40.91,41.12,40.39,40.84,768353,0
+THC.US,D,20131227,000000,41.02,41.14,40.68,40.89,633265,0
+THC.US,D,20131230,000000,40.8,41.71,40.43,41.55,1049881,0
+THC.US,D,20131231,000000,41.6,42.49,41.43,42.12,1585773,0
+THC.US,D,20140102,000000,41.97,43.83,41.73,43.12,2306452,0
+THC.US,D,20140103,000000,43.21,44.83,43.02,44.2,2221679,0
+THC.US,D,20140106,000000,44.35,44.82,43.2,43.95,2445587,0
+THC.US,D,20140107,000000,44.24,46.32,44.2,46.1,3328532,0
+THC.US,D,20140108,000000,45.61,46.1,44.23,45.36,3816783,0
+THC.US,D,20140109,000000,45.48,45.9,45.14,45.84,1665594,0
+THC.US,D,20140110,000000,45.91,47.11,45.53,46.68,1936228,0
+THC.US,D,20140113,000000,46.64,47.33,45.63,45.91,2751874,0
+THC.US,D,20140114,000000,46.06,47.01,46.01,46.52,1902259,0
+THC.US,D,20140115,000000,46.42,46.91,46.28,46.49,1355365,0
+THC.US,D,20140116,000000,46.45,47.24,46.33,47.23,1066451,0
+THC.US,D,20140117,000000,47.38,47.94,46.75,47.24,1542785,0
+THC.US,D,20140121,000000,47.3,47.48,44.79,45.54,2905252,0
+THC.US,D,20140122,000000,45.5,46.05,44.84,45.81,1521872,0
+THC.US,D,20140123,000000,45.7,46.35,45.39,46.11,1561732,0
+THC.US,D,20140124,000000,45.81,45.88,44.37,44.95,1297194,0
+THC.US,D,20140127,000000,45.02,45.25,44.27,44.92,1021329,0
+THC.US,D,20140128,000000,45.02,46.26,44.74,45.8,1172791,0
+THC.US,D,20140129,000000,45.12,45.96,44.41,45.22,1090419,0
+THC.US,D,20140130,000000,45.53,45.93,45.14,45.33,897521,0
+THC.US,D,20140131,000000,45.02,46.73,44.72,46.01,1654191,0
+THC.US,D,20140203,000000,46.11,46.18,44.92,44.97,1655810,0
+THC.US,D,20140204,000000,45.06,45.5,44.22,44.49,1387485,0
+THC.US,D,20140205,000000,44.38,44.71,43.4,44.07,1102124,0
+THC.US,D,20140206,000000,44.16,44.94,44.02,44.69,1036211,0
+THC.US,D,20140207,000000,44.83,45.09,44.04,44.79,1225639,0
+THC.US,D,20140210,000000,44.79,45.62,44.17,45.39,1805701,0
+THC.US,D,20140211,000000,45.05,45.95,44.31,45.79,1267274,0
+THC.US,D,20140212,000000,45.82,46.96,45.52,45.68,1212386,0
+THC.US,D,20140213,000000,45.37,47.2,44.94,47,1907930,0
+THC.US,D,20140214,000000,46.92,47.23,46.51,46.56,1650898,0
+THC.US,D,20140218,000000,46.6,47.15,46.36,46.56,1205065,0
+THC.US,D,20140219,000000,46.3,47.11,46.08,46.09,1596256,0
+THC.US,D,20140220,000000,45.57,46.52,45.14,46.12,2199290,0
+THC.US,D,20140221,000000,46.3,47.6,45.85,46.87,1802633,0
+THC.US,D,20140224,000000,46.92,48.7,46.7,48.33,2428130,0
+THC.US,D,20140225,000000,46.26,46.84,42.85,43.93,10076367,0
+THC.US,D,20140226,000000,43.69,44.99,43.31,44.34,2842442,0
+THC.US,D,20140227,000000,44.26,44.95,43.75,44.07,2169270,0
+THC.US,D,20140228,000000,43.92,44.72,43.8,44.12,2063445,0
+THC.US,D,20140303,000000,43.49,44.09,42.97,43.65,1658745,0
+THC.US,D,20140304,000000,44.08,44.47,43.69,43.95,1868505,0
+THC.US,D,20140305,000000,43.71,44.11,43.21,43.39,1228460,0
+THC.US,D,20140306,000000,43.52,43.66,42.7,42.82,1528398,0
+THC.US,D,20140307,000000,42.78,43.17,42.13,42.31,1464057,0
+THC.US,D,20140310,000000,42.3,42.58,41.65,42.01,1411442,0
+THC.US,D,20140311,000000,42.06,43.12,41.9,42.11,1481843,0
+THC.US,D,20140312,000000,41.79,41.95,41.04,41.31,1363748,0
+THC.US,D,20140313,000000,41.38,41.46,39.87,40.24,2563153,0
+THC.US,D,20140314,000000,40.14,40.76,39.1,39.8,2378601,0
+THC.US,D,20140317,000000,39.79,40.3,39.56,40.03,1325596,0
+THC.US,D,20140318,000000,40.28,41.79,40.28,40.7,2263410,0
+THC.US,D,20140319,000000,40.7,41.41,40.61,41.08,1099016,0
+THC.US,D,20140320,000000,41.1,41.36,40.48,40.55,1076043,0
+THC.US,D,20140321,000000,40.76,41,40.05,40.19,2170455,0
+THC.US,D,20140324,000000,40.2,40.46,39.19,39.26,2083400,0
+THC.US,D,20140325,000000,39.49,39.89,38.4,38.9,2819638,0
+THC.US,D,20140326,000000,39.27,41.64,39.14,40.93,3652500,0
+THC.US,D,20140327,000000,40.93,41.56,40.09,41.3,2308989,0
+THC.US,D,20140328,000000,41.62,43.1,41.56,41.86,1616009,0
+THC.US,D,20140331,000000,42.02,42.81,41.93,42.81,1285908,0
+THC.US,D,20140401,000000,42.85,43.28,42.25,42.56,1666612,0
+THC.US,D,20140402,000000,42.59,43.29,42.51,42.6,1815686,0
+THC.US,D,20140403,000000,42.6,42.91,42.02,42.43,1539182,0
+THC.US,D,20140404,000000,42.72,43.92,41.7,41.88,1797658,0
+THC.US,D,20140407,000000,41.74,41.82,39.73,40.15,1888615,0
+THC.US,D,20140408,000000,40.05,40.98,39.66,40.58,1368884,0
+THC.US,D,20140409,000000,40.64,40.98,40,40.61,1502581,0
+THC.US,D,20140410,000000,40.6,40.9,39.98,40.07,2084981,0
+THC.US,D,20140411,000000,40.02,40.34,39.2,39.34,1733708,0
+THC.US,D,20140414,000000,39.67,39.86,39.1,39.45,1109727,0
+THC.US,D,20140415,000000,39.48,40.08,38.7,39.44,1661681,0
+THC.US,D,20140416,000000,39.68,39.68,38.46,38.75,1230637,0
+THC.US,D,20140417,000000,38.63,39.76,37.95,39.72,2245891,0
+THC.US,D,20140421,000000,39.64,40.5,39.53,39.9,1411918,0
+THC.US,D,20140422,000000,39.65,40.82,39.65,40.34,950350,0
+THC.US,D,20140423,000000,40.49,42.12,40.49,42.03,2126837,0
+THC.US,D,20140424,000000,42.23,43.01,42.1,42.26,2061504,0
+THC.US,D,20140425,000000,43.88,46.49,43.68,46.12,5474931,0
+THC.US,D,20140428,000000,46.23,46.53,45.41,46.26,2086395,0
+THC.US,D,20140429,000000,46.15,46.32,45.02,45.71,1640556,0
+THC.US,D,20140430,000000,45.55,45.65,44.69,45.08,1557982,0
+THC.US,D,20140501,000000,45.03,45.79,44.4,45.51,1976820,0
+THC.US,D,20140502,000000,45.71,45.93,44.97,45.41,2042755,0
+THC.US,D,20140505,000000,45.3,45.63,44.59,45.36,2552783,0
+THC.US,D,20140506,000000,45,46.99,43.76,45.34,3425453,0
+THC.US,D,20140507,000000,45.37,45.62,44.11,44.55,1562030,0
+THC.US,D,20140508,000000,44.37,45.13,43.57,43.77,1243472,0
+THC.US,D,20140509,000000,43.77,44.49,43.37,44.36,1420367,0
+THC.US,D,20140512,000000,44.41,44.82,44.12,44.58,1368784,0
+THC.US,D,20140513,000000,44.71,46.06,44.55,46.03,2017613,0
+THC.US,D,20140514,000000,46.05,46.94,45.94,46.08,2450850,0
+THC.US,D,20140515,000000,45.92,46,44.92,45.83,919435,0
+THC.US,D,20140516,000000,45.37,45.71,44.49,45.16,1797468,0
+THC.US,D,20140519,000000,44.91,46.24,44.91,45.8,1288179,0
+THC.US,D,20140520,000000,45.84,46.19,45.45,45.9,785422,0
+THC.US,D,20140521,000000,46.11,47.41,46.11,47,1552496,0
+THC.US,D,20140522,000000,47.15,47.88,47,47.3,1235188,0
+THC.US,D,20140523,000000,47.43,48.25,46.91,47.9,1176965,0
+THC.US,D,20140527,000000,48.07,48.13,46.73,47.27,1164863,0
+THC.US,D,20140528,000000,46.6,47.5,46.21,47.1,823667,0
+THC.US,D,20140529,000000,47.3,47.5,46.89,47.42,672004,0
+THC.US,D,20140530,000000,47.38,47.83,46.92,47,875523,0
+THC.US,D,20140602,000000,47.08,47.28,46.36,46.73,912974,0
+THC.US,D,20140603,000000,46.74,47.37,46.66,46.96,1180891,0
+THC.US,D,20140604,000000,46.91,47.55,46.85,47.49,1191034,0
+THC.US,D,20140605,000000,47.49,49.65,47.49,49.43,3004501,0
+THC.US,D,20140606,000000,50.08,50.25,49.12,49.22,1813861,0
+THC.US,D,20140609,000000,49.18,49.53,48.56,49.15,990479,0
+THC.US,D,20140610,000000,48.94,48.98,48.27,48.78,629564,0
+THC.US,D,20140611,000000,48.68,48.68,47.43,48.2,1293544,0
+THC.US,D,20140612,000000,48.1,48.27,47.53,47.77,1035210,0
+THC.US,D,20140613,000000,47.78,47.86,46.83,46.97,1888827,0
+THC.US,D,20140616,000000,46.98,48.11,46.87,48.11,1827922,0
+THC.US,D,20140617,000000,48.12,49.04,47.96,48.01,1396347,0
+THC.US,D,20140618,000000,47.92,48.1,47.11,47.77,1422344,0
+THC.US,D,20140619,000000,47.85,48.1,47.02,48,1360364,0
+THC.US,D,20140620,000000,48.22,48.85,47.72,48.75,1464041,0
+THC.US,D,20140623,000000,48.85,49.84,48.67,49.47,1279805,0
+THC.US,D,20140624,000000,49.32,49.36,47.79,47.82,1148822,0
+THC.US,D,20140625,000000,47.97,48.49,46.71,47.94,2543963,0
+THC.US,D,20140626,000000,48.5,48.5,46.13,46.63,3580499,0
+THC.US,D,20140627,000000,46.44,47.37,46.05,46.91,1303786,0
+THC.US,D,20140630,000000,46.99,47.25,46.56,46.94,961994,0
+THC.US,D,20140701,000000,47.13,47.49,46.42,46.6,1079239,0
+THC.US,D,20140702,000000,46.56,47.91,46.33,47.85,1584200,0
+THC.US,D,20140703,000000,48.08,48.31,47.27,47.75,968434,0
+THC.US,D,20140707,000000,47.59,47.68,46.43,46.55,1160469,0
+THC.US,D,20140708,000000,46.37,46.37,44.68,45.39,1550983,0
+THC.US,D,20140709,000000,45.56,45.84,45.13,45.43,924529,0
+THC.US,D,20140710,000000,44.85,45.38,44.2,45.22,1470769,0
+THC.US,D,20140711,000000,45.13,45.44,44.46,45.16,1091502,0
+THC.US,D,20140714,000000,45.4,45.45,44.66,45.02,697019,0
+THC.US,D,20140715,000000,44.97,45.51,44.81,44.97,1229232,0
+THC.US,D,20140716,000000,48.35,49.14,47.23,48.71,3409783,0
+THC.US,D,20140717,000000,48.74,49.75,47.67,47.79,1558350,0
+THC.US,D,20140718,000000,47.73,48.75,47.13,48.42,1016612,0
+THC.US,D,20140721,000000,48.18,48.4,47.05,48.15,1035845,0
+THC.US,D,20140722,000000,48.2,49.19,45.87,48.51,2896315,0
+THC.US,D,20140723,000000,48.56,48.91,46.87,48.48,790420,0
+THC.US,D,20140724,000000,48.72,49.65,48.41,49.22,1683167,0
+THC.US,D,20140725,000000,50.58,53.87,50.43,53.61,5022642,0
+THC.US,D,20140728,000000,53.61,54.5,53.12,53.82,2213001,0
+THC.US,D,20140729,000000,54.32,55.34,53.7,54,1844810,0
+THC.US,D,20140730,000000,54.11,54.28,53.06,53.94,1969377,0
+THC.US,D,20140731,000000,53.53,53.72,52.62,52.77,2332141,0
+THC.US,D,20140801,000000,52.64,53.9,52.03,52.34,2086968,0
+THC.US,D,20140804,000000,52.53,53.64,52.4,53.3,2550315,0
+THC.US,D,20140805,000000,54.01,56.72,53.82,54.83,5118149,0
+THC.US,D,20140806,000000,54.37,56.38,54.12,56.14,3090709,0
+THC.US,D,20140807,000000,56.28,58.03,56.28,56.97,2795558,0
+THC.US,D,20140808,000000,56.88,57.52,55.42,56.83,1700108,0
+THC.US,D,20140811,000000,57.06,57.86,56.45,56.83,1411002,0
+THC.US,D,20140812,000000,56.69,57.15,56.39,56.98,974814,0
+THC.US,D,20140813,000000,57.01,57.73,56.85,57.69,1396069,0
+THC.US,D,20140814,000000,57.78,58.84,57.68,58.64,1178803,0
+THC.US,D,20140815,000000,58.89,59.04,58.09,58.6,1041313,0
+THC.US,D,20140818,000000,59,60.24,58.52,60.17,1311741,0
+THC.US,D,20140819,000000,60.4,60.62,59.5,59.81,1406551,0
+THC.US,D,20140820,000000,59.64,60.51,59.25,60.15,1307299,0
+THC.US,D,20140821,000000,60.31,60.41,59.77,60.06,717509,0
+THC.US,D,20140822,000000,60.06,60.91,59.97,60.59,657490,0
+THC.US,D,20140825,000000,60.49,60.58,59.4,59.9,1029121,0
+THC.US,D,20140826,000000,60.05,60.94,59.92,60.42,1528127,0
+THC.US,D,20140827,000000,60.54,61.12,60.29,60.37,877437,0
+THC.US,D,20140828,000000,60.23,60.57,59.86,59.99,1117133,0
+THC.US,D,20140829,000000,60.04,61.8,60.03,61.18,1175875,0
+THC.US,D,20140902,000000,61.1,61.12,59.16,60.76,1216159,0
+THC.US,D,20140903,000000,61,61.12,60.02,60.1,1175884,0
+THC.US,D,20140904,000000,60.1,60.1,56.51,57,3750257,0
+THC.US,D,20140905,000000,56.81,58.1,56.81,57.71,2137410,0
+THC.US,D,20140908,000000,57.74,59.05,57.74,58.99,1533070,0
+THC.US,D,20140909,000000,59.42,62.37,59.42,60.97,2749222,0
+THC.US,D,20140910,000000,61.16,61.16,60.13,60.87,962079,0
+THC.US,D,20140911,000000,60.69,62.96,60.67,62.84,1366112,0
+THC.US,D,20140912,000000,62.66,63.23,60.95,61.53,1769658,0
+THC.US,D,20140915,000000,61.66,61.98,60.59,60.68,768367,0
+THC.US,D,20140916,000000,60.54,62.07,60.28,61.9,979753,0
+THC.US,D,20140917,000000,62,62.57,61.54,62.31,1130597,0
+THC.US,D,20140918,000000,62.37,62.97,61.92,62.71,1052370,0
+THC.US,D,20140919,000000,63.17,63.51,62.58,63.27,1477995,0
+THC.US,D,20140922,000000,63.31,63.61,62.26,62.45,774257,0
+THC.US,D,20140923,000000,62.42,62.93,61.79,62.33,1021892,0
+THC.US,D,20140924,000000,62.32,63.23,61.8,63.13,1034188,0
+THC.US,D,20140925,000000,62.87,62.9,61.49,61.84,751157,0
+THC.US,D,20140926,000000,61.84,62.65,60.27,60.75,992034,0
+THC.US,D,20140929,000000,60.23,61,59.9,60.64,824800,0
+THC.US,D,20140930,000000,60.86,61.01,59.24,59.39,1376841,0
+THC.US,D,20141001,000000,59.39,59.52,57.43,57.74,1473192,0
+THC.US,D,20141002,000000,57.85,58.37,55.48,58.15,2093764,0
+THC.US,D,20141003,000000,58.57,59.65,58.2,58.84,1966556,0
+THC.US,D,20141006,000000,58.98,59.4,57.33,57.65,1378767,0
+THC.US,D,20141007,000000,57.28,58.4,56.98,57.03,1578729,0
+THC.US,D,20141008,000000,56.73,58.52,56.35,58.19,2117105,0
+THC.US,D,20141009,000000,58.16,58.25,55.86,55.97,1503856,0
+THC.US,D,20141010,000000,55.73,57.22,55.49,55.53,1173340,0
+THC.US,D,20141013,000000,55.41,56.72,54.59,54.65,1487601,0
+THC.US,D,20141014,000000,55.12,56.14,53.91,54.65,2141657,0
+THC.US,D,20141015,000000,53.8,54.2,51.43,53.38,3217007,0
+THC.US,D,20141016,000000,53.84,56.14,53.5,55.6,3234915,0
+THC.US,D,20141017,000000,56.05,57.76,55.98,56.58,1929679,0
+THC.US,D,20141020,000000,56.36,57.37,55.35,56.45,1218525,0
+THC.US,D,20141021,000000,56.99,59.28,56.95,58.87,1233678,0
+THC.US,D,20141022,000000,58.9,59.18,57.41,57.62,869071,0
+THC.US,D,20141023,000000,58.14,58.79,57.44,58.09,906928,0
+THC.US,D,20141024,000000,58.34,58.34,57.11,58.22,911939,0
+THC.US,D,20141027,000000,57.86,58.05,57,57.49,671214,0
+THC.US,D,20141028,000000,57.73,57.95,55.92,56.82,2227578,0
+THC.US,D,20141029,000000,56.8,57.56,55.98,56.31,1254382,0
+THC.US,D,20141030,000000,56.34,56.44,54.98,55.43,1310201,0
+THC.US,D,20141031,000000,56.19,56.54,54.63,56.05,1950139,0
+THC.US,D,20141103,000000,56.07,58.97,55.55,56.72,2272438,0
+THC.US,D,20141104,000000,58,58.03,51.97,53.06,6509257,0
+THC.US,D,20141105,000000,53.16,53.32,50.07,51.4,5772813,0
+THC.US,D,20141106,000000,51.6,52.02,51.01,51.18,2394325,0
+THC.US,D,20141107,000000,50.76,51.27,47.38,47.85,7841459,0
+THC.US,D,20141110,000000,48.42,49.66,47.6,48.03,4203483,0
+THC.US,D,20141111,000000,48.03,48.94,47.61,48.27,2533386,0
+THC.US,D,20141112,000000,47.5,48.39,47.01,48.12,2114342,0
+THC.US,D,20141113,000000,48.2,48.74,47.4,47.94,1696996,0
+THC.US,D,20141114,000000,47.61,48.36,46.44,46.5,2560768,0
+THC.US,D,20141117,000000,46.52,47.56,46.01,47.46,2791525,0
+THC.US,D,20141118,000000,47.46,49.3,47.36,49.15,2639568,0
+THC.US,D,20141119,000000,48.89,49.04,47.68,47.71,1477390,0
+THC.US,D,20141120,000000,47.28,47.79,47,47.5,1562300,0
+THC.US,D,20141121,000000,48,48.49,47.6,48.14,2046959,0
+THC.US,D,20141124,000000,48.26,50.11,48.26,48.54,1782888,0
+THC.US,D,20141125,000000,48.55,49.18,48.36,49.15,1539718,0
+THC.US,D,20141126,000000,49.14,49.37,48.06,48.23,1225073,0
+THC.US,D,20141128,000000,48.04,48.43,47.51,48.05,517840,0
+THC.US,D,20141201,000000,47.82,48.21,46.69,46.76,1272374,0
+THC.US,D,20141202,000000,46.83,47.08,46.41,46.75,1232443,0
+THC.US,D,20141203,000000,46.82,47.5,46.74,47.15,1300677,0
+THC.US,D,20141204,000000,47.19,48.78,47.01,48.42,2080027,0
+THC.US,D,20141205,000000,48.79,51.96,48.77,51.79,2622989,0
+THC.US,D,20141208,000000,51.61,52.69,51.17,51.31,1709504,0
+THC.US,D,20141209,000000,50.72,51.39,50.4,51.32,1142033,0
+THC.US,D,20141210,000000,51.16,51.75,50.38,50.81,1024276,0
+THC.US,D,20141211,000000,51.19,52.53,51.05,51.9,1130965,0
+THC.US,D,20141212,000000,51.17,51.99,50.24,50.25,1137052,0
+THC.US,D,20141215,000000,50.39,50.71,49.08,49.26,1424084,0
+THC.US,D,20141216,000000,48.77,49.98,48.29,48.36,1447779,0
+THC.US,D,20141217,000000,48.56,49.06,48.05,48.44,2157127,0
+THC.US,D,20141218,000000,49.75,51.74,49.75,51.3,3758146,0
+THC.US,D,20141219,000000,51.62,52.21,51.52,51.85,1380041,0
+THC.US,D,20141222,000000,51.78,52.09,51.51,51.7,868996,0
+THC.US,D,20141223,000000,51.8,52.21,51.22,51.38,1404401,0
+THC.US,D,20141224,000000,51.56,52.59,51.56,52.44,483968,0
+THC.US,D,20141226,000000,52.42,52.81,51.13,51.36,921109,0
+THC.US,D,20141229,000000,51.2,51.9,50.89,51.7,896769,0
+THC.US,D,20141230,000000,51.61,52.25,51.42,51.87,758193,0
+THC.US,D,20141231,000000,51.89,52.09,50.6,50.67,827294,0
+THC.US,D,20150102,000000,50.99,51.21,49.81,50.21,853934,0
+THC.US,D,20150105,000000,49.91,50.95,48.7,49.04,1340928,0
+THC.US,D,20150106,000000,49,49.65,47.76,48.56,1589203,0
+THC.US,D,20150107,000000,48.85,51,48.85,50.98,1264097,0
+THC.US,D,20150108,000000,51.45,52.34,51.2,52.16,1403514,0
+THC.US,D,20150109,000000,52.15,52.45,51.34,51.65,1443062,0
+THC.US,D,20150112,000000,52.1,52.1,46.4,47,5232739,0
+THC.US,D,20150113,000000,47.3,47.68,44.62,46.16,5302391,0
+THC.US,D,20150114,000000,45.53,45.88,44.43,45.25,2643205,0
+THC.US,D,20150115,000000,45.44,45.69,44.36,44.73,1898024,0
+THC.US,D,20150116,000000,44.45,45.04,43.88,44.98,2526967,0
+THC.US,D,20150120,000000,44.8,45.13,43.82,44.7,3438963,0
+THC.US,D,20150121,000000,44.48,45.96,44.36,44.71,2138593,0
+THC.US,D,20150122,000000,44.98,45.58,44.41,45.53,1688237,0
+THC.US,D,20150123,000000,45.32,45.62,43.8,43.88,1715977,0
+THC.US,D,20150126,000000,44.03,44.49,43.15,44.41,2334757,0
+THC.US,D,20150127,000000,43.91,44.53,43.5,43.6,1441113,0
+THC.US,D,20150128,000000,43.85,44.05,42.85,42.95,1079059,0
+THC.US,D,20150129,000000,42.95,43.52,41.84,43.39,1942516,0
+THC.US,D,20150130,000000,43.02,43.49,42.13,42.28,2061409,0
+THC.US,D,20150202,000000,42.22,42.64,41.47,42.22,3298670,0
+THC.US,D,20150203,000000,42.29,44.41,42.07,44.19,2754407,0
+THC.US,D,20150204,000000,43.86,44.27,42.91,43.42,1988566,0
+THC.US,D,20150205,000000,43.6,44.54,43.51,44.25,1812343,0
+THC.US,D,20150206,000000,44.2,44.96,43.46,43.68,1763147,0
+THC.US,D,20150209,000000,43.29,43.52,42.36,42.65,1299404,0
+THC.US,D,20150210,000000,42.85,44.08,42.69,43.86,1550325,0
+THC.US,D,20150211,000000,43.73,44.08,43.27,43.65,1055893,0
+THC.US,D,20150212,000000,43.74,44.1,43.42,43.55,698290,0
+THC.US,D,20150213,000000,43.43,44.36,43.31,44.3,1136181,0
+THC.US,D,20150217,000000,44.23,45.44,43.89,45.31,1231762,0
+THC.US,D,20150218,000000,45.36,45.69,44.65,44.96,946456,0
+THC.US,D,20150219,000000,44.93,45.28,44.55,44.69,1005041,0
+THC.US,D,20150220,000000,44.64,45.37,44.3,44.85,1321697,0
+THC.US,D,20150223,000000,45,45.83,44.73,45.58,2437752,0
+THC.US,D,20150224,000000,45.54,48.08,44.8,45.29,2958068,0
+THC.US,D,20150225,000000,45.31,46.28,45.02,45.63,1594744,0
+THC.US,D,20150226,000000,45.55,47.16,45.19,46.74,2223107,0
+THC.US,D,20150227,000000,47.04,47.09,46.06,46.3,1596403,0
+THC.US,D,20150302,000000,46.21,47.8,46.13,47.02,2743200,0
+THC.US,D,20150303,000000,46.59,47.28,46.57,47.06,1952700,0
+THC.US,D,20150304,000000,46.94,50.84,46.35,49.99,5123800,0
+THC.US,D,20150305,000000,49.39,49.8,48.27,49.23,2255200,0
+THC.US,D,20150306,000000,48.92,50.47,48.75,49.23,2223200,0
+THC.US,D,20150309,000000,49.28,49.28,47.53,47.59,1510500,0
+THC.US,D,20150310,000000,47.05,47.47,46.53,46.72,1279000,0
+THC.US,D,20150311,000000,47,48.19,46.42,47.82,1831100,0
+THC.US,D,20150312,000000,47.94,48.22,47.48,47.73,814300,0
+THC.US,D,20150313,000000,47.7,48.19,46.91,47.29,938400,0
+THC.US,D,20150316,000000,47.82,48.59,47.58,48.57,1266500,0
+THC.US,D,20150317,000000,48.28,49.56,47.95,49.2,1331600,0
+THC.US,D,20150318,000000,49.07,50.11,48.9,49.8,1230100,0
+THC.US,D,20150319,000000,49.73,50.44,49.53,50.37,1186900,0
+THC.US,D,20150320,000000,50.5,50.65,49.1,49.62,1851200,0
+THC.US,D,20150323,000000,51.25,52.69,50.55,52.07,4170000,0
+THC.US,D,20150324,000000,52,52.15,51.24,51.33,1868400,0
+THC.US,D,20150325,000000,51.33,51.68,49.64,49.95,1745700,0
+THC.US,D,20150326,000000,49.82,50,48.96,49.61,1713700,0
+THC.US,D,20150327,000000,49.58,50.17,49.37,49.95,1215600,0
+THC.US,D,20150330,000000,50.44,51.14,50.27,50.39,935200,0
+THC.US,D,20150331,000000,51,51,49.47,49.51,1402075,0
+THC.US,D,20150401,000000,49.76,49.76,47.58,48.79,2404900,0
+THC.US,D,20150402,000000,48.91,49.68,48.6,49.16,1872500,0
+THC.US,D,20150406,000000,48.87,50.52,48.56,49.99,2194900,0
+THC.US,D,20150407,000000,50.09,50.63,49.69,49.73,990204,0
+THC.US,D,20150408,000000,49.88,50.75,49.84,50.34,1218200,0
+THC.US,D,20150409,000000,50.34,50.85,50.18,50.55,934302,0
+THC.US,D,20150410,000000,50.73,50.75,50.22,50.54,749400,0
+THC.US,D,20150413,000000,50.59,50.99,49.9,50.58,1183400,0
+THC.US,D,20150414,000000,50.51,51.03,49.8,50.91,798900,0
+THC.US,D,20150415,000000,52.12,52.89,51.88,52.15,1728955,0
+THC.US,D,20150416,000000,51.79,51.9,50.53,50.85,1543187,0
+THC.US,D,20150417,000000,50.44,51.48,50.07,51.38,1343200,0
+THC.US,D,20150420,000000,51.65,51.73,51.09,51.46,832378,0
+THC.US,D,20150421,000000,51.46,51.7,50.84,50.85,1031834,0
+THC.US,D,20150422,000000,50.91,51.25,50.19,50.58,1427011,0
+THC.US,D,20150423,000000,50.56,51.98,50.35,51.23,1813200,0
+THC.US,D,20150424,000000,51.2,51.57,50.54,50.65,1170543,0
+THC.US,D,20150427,000000,50.72,50.99,49.47,49.71,1161300,0
+THC.US,D,20150428,000000,49.74,50.25,47.87,49.87,1784603,0
+THC.US,D,20150429,000000,49.75,49.88,48.46,48.87,1775300,0
+THC.US,D,20150430,000000,48.74,49.41,47.76,47.86,1775800,0
+THC.US,D,20150501,000000,48.17,48.23,47.37,47.68,1429400,0
+THC.US,D,20150504,000000,47.8,49.97,47.8,49.49,4313300,0
+THC.US,D,20150505,000000,50.96,50.96,47.74,47.89,3115000,0
+THC.US,D,20150506,000000,48.32,48.32,46.82,46.99,1927341,0
+THC.US,D,20150507,000000,47.04,48.36,46.33,48.01,1479971,0
+THC.US,D,20150508,000000,48.25,48.52,47.72,48.26,922500,0
+THC.US,D,20150511,000000,48.31,49.37,48.13,49,1284800,0
+THC.US,D,20150512,000000,48.66,48.74,47.59,48.02,1240608,0
+THC.US,D,20150513,000000,48.05,48.58,47.93,48.17,1008481,0
+THC.US,D,20150514,000000,48.83,48.89,48.31,48.64,1339300,0
+THC.US,D,20150515,000000,48.72,48.83,48.01,48.45,1538467,0
+THC.US,D,20150518,000000,48.51,50.3,48.38,50.14,1765043,0
+THC.US,D,20150519,000000,50.27,51.65,50.05,50.99,1476439,0
+THC.US,D,20150520,000000,50.97,52.43,50.65,51.81,2627725,0
+THC.US,D,20150521,000000,51.77,52.44,51.57,51.97,1379200,0
+THC.US,D,20150522,000000,51.82,52.8,51.42,51.92,846000,0
+THC.US,D,20150526,000000,51.85,53.69,51.69,52.45,2493801,0
+THC.US,D,20150527,000000,52.57,53.17,52.29,53.12,1542200,0
+THC.US,D,20150528,000000,52.95,53.23,52.18,53.07,1111662,0
+THC.US,D,20150529,000000,53.02,53.77,52.68,53.19,1473600,0
+THC.US,D,20150601,000000,53.63,53.89,52.75,53.25,1198413,0
+THC.US,D,20150602,000000,52.97,53.23,52.55,52.61,625417,0
+THC.US,D,20150603,000000,52.69,52.75,51.89,52.25,1103700,0
+THC.US,D,20150604,000000,52.15,52.39,51.28,51.37,1240700,0
+THC.US,D,20150605,000000,51.17,51.83,50.78,51.72,1067400,0
+THC.US,D,20150608,000000,51.69,51.96,50.67,50.89,1444700,0
+THC.US,D,20150609,000000,50.96,51.35,50.65,51.04,649541,0
+THC.US,D,20150610,000000,51.69,52.5,51.02,52.01,1282789,0
+THC.US,D,20150611,000000,52.09,52.85,51.97,52.84,1684678,0
+THC.US,D,20150612,000000,52.73,53.37,51.77,51.82,1095200,0
+THC.US,D,20150615,000000,51.53,52.3,51.16,52.27,836600,0
+THC.US,D,20150616,000000,52.17,52.6,51.27,51.42,1191800,0
+THC.US,D,20150617,000000,51.53,52.13,50.84,51.84,1848900,0
+THC.US,D,20150618,000000,52,52.12,51.13,52.07,1255600,0
+THC.US,D,20150619,000000,52.12,52.92,52.06,52.66,1377600,0
+THC.US,D,20150622,000000,53,53.09,52.18,52.24,1478600,0
+THC.US,D,20150623,000000,52.38,52.59,51.57,51.6,1422079,0
+THC.US,D,20150624,000000,51.6,51.68,49.99,50.08,2094700,0
+THC.US,D,20150625,000000,50.33,57.7,50.08,56.21,11332600,0
+THC.US,D,20150626,000000,57.39,58.61,57.02,57.8,4536700,0
+THC.US,D,20150629,000000,57.19,59.21,56.76,56.87,3173300,0
+THC.US,D,20150630,000000,57.75,58.08,56.39,57.88,2884421,0
+THC.US,D,20150701,000000,58.43,59.29,57.66,58.5,2377200,0
+THC.US,D,20150702,000000,58.8,59.44,58.66,59.42,3246800,0
+THC.US,D,20150706,000000,59.09,60.1,58.95,59.69,3466800,0
+THC.US,D,20150707,000000,59.84,59.98,58.34,59.8,1556800,0
+THC.US,D,20150708,000000,59.49,59.66,58.08,58.49,1642600,0
+THC.US,D,20150709,000000,59.35,59.68,58.94,58.95,1644200,0
+THC.US,D,20150710,000000,59.57,59.87,59.01,59.43,1728100,0
+THC.US,D,20150713,000000,60.19,60.23,59.14,59.91,3021800,0
+THC.US,D,20150714,000000,59.82,60.93,59.68,60.78,1462781,0
+THC.US,D,20150715,000000,60.83,60.92,59.17,59.72,1980275,0
+THC.US,D,20150716,000000,59.32,59.32,58.13,59.01,2214600,0
+THC.US,D,20150717,000000,59.06,59.29,58.38,58.73,869400,0
+THC.US,D,20150720,000000,58.74,59.31,58.34,58.68,992000,0
+THC.US,D,20150721,000000,58.63,59.11,57.21,57.96,1551800,0
+THC.US,D,20150722,000000,57.89,58.93,57.86,58.5,973000,0
+THC.US,D,20150723,000000,58.51,59.31,58.08,58.38,1396900,0
+THC.US,D,20150724,000000,58.15,58.38,57.19,57.61,1132500,0
+THC.US,D,20150727,000000,57.19,57.19,56.18,56.42,1269300,0
+THC.US,D,20150728,000000,56.77,56.95,55.68,56.68,1112500,0
+THC.US,D,20150729,000000,56.9,57.17,56.34,56.72,1085094,0
+THC.US,D,20150730,000000,56.54,56.89,55.76,56.63,1288900,0
+THC.US,D,20150731,000000,57.14,57.22,56.07,56.3,1551100,0
+THC.US,D,20150803,000000,56.42,57.81,56.35,56.71,2354004,0
+THC.US,D,20150804,000000,56.9,59.77,56.19,57.5,2979000,0
+THC.US,D,20150805,000000,57.62,58.24,53.81,55,5218300,0
+THC.US,D,20150806,000000,54.89,55.43,53.59,54.19,2318630,0
+THC.US,D,20150807,000000,54.08,54.17,52.61,53.21,1889300,0
+THC.US,D,20150810,000000,53.63,54.02,52.88,53.13,1318000,0
+THC.US,D,20150811,000000,52.65,52.92,51.54,52.23,1514839,0
+THC.US,D,20150812,000000,51.88,52.63,50.99,52.47,1108500,0
+THC.US,D,20150813,000000,52.34,52.93,51.96,52.12,1067300,0
+THC.US,D,20150814,000000,52.07,52.5,51.8,52.18,770500,0
+THC.US,D,20150817,000000,51.53,52.69,51.41,52.4,1118500,0
+THC.US,D,20150818,000000,52.46,52.48,51.53,51.8,1018800,0
+THC.US,D,20150819,000000,51.23,51.91,51.02,51.51,1136200,0
+THC.US,D,20150820,000000,51.25,51.38,49.96,49.99,1978900,0
+THC.US,D,20150821,000000,49.59,49.94,49,49.23,2802200,0
+THC.US,D,20150824,000000,47,48.65,45.86,46.9,2639278,0
+THC.US,D,20150825,000000,48.26,48.56,46.19,46.19,1888600,0
+THC.US,D,20150826,000000,47.19,47.48,45.93,47.39,1895800,0
+THC.US,D,20150827,000000,47.8,49.97,47.7,49.7,2242000,0
+THC.US,D,20150828,000000,49.57,50.35,49.25,50.32,1852300,0
+THC.US,D,20150831,000000,50.86,51.47,49.17,49.23,1830600,0
+THC.US,D,20150901,000000,48.12,48.93,47.03,47.34,1308100,0
+THC.US,D,20150902,000000,47.79,48,46.77,47.81,1573500,0
+THC.US,D,20150903,000000,47.98,49.25,47.65,47.82,1191800,0
+THC.US,D,20150904,000000,47.19,47.75,46.66,47.21,970800,0
+THC.US,D,20150908,000000,48.12,48.48,47.62,48.28,1306400,0
+THC.US,D,20150909,000000,48.8,49.06,47.3,47.41,1022800,0
+THC.US,D,20150910,000000,47.56,48.17,46.93,47.17,1132938,0
+THC.US,D,20150911,000000,47.07,47.13,46.34,46.86,912000,0
+THC.US,D,20150914,000000,47.02,47.36,46.67,47.09,1245400,0
+THC.US,D,20150915,000000,47.13,47.24,46.28,46.94,976300,0
+THC.US,D,20150916,000000,46.7,46.95,45.83,46.57,1844400,0
+THC.US,D,20150917,000000,46.73,47.78,46.12,47.15,1199144,0
+THC.US,D,20150918,000000,46.41,46.95,44.26,44.5,2838000,0
+THC.US,D,20150921,000000,44.9,45.08,43.5,43.77,1724300,0
+THC.US,D,20150922,000000,43.25,44.03,42.79,43.6,1902100,0
+THC.US,D,20150923,000000,43.86,45.12,43.3,44.44,2316746,0
+THC.US,D,20150924,000000,43.94,43.96,42.01,42.44,2194574,0
+THC.US,D,20150925,000000,42.65,43.24,40.14,40.53,2576400,0
+THC.US,D,20150928,000000,39.95,40.07,36.56,37.15,4439016,0
+THC.US,D,20150929,000000,37.26,37.48,35.76,36.03,4307500,0
+THC.US,D,20150930,000000,36.64,37.21,35.8,36.92,3870900,0
+THC.US,D,20151001,000000,36.92,37.09,35.36,36.39,3098800,0
+THC.US,D,20151002,000000,35.56,36.33,34.94,36.32,3420700,0
+THC.US,D,20151005,000000,37.6,39.75,37.25,37.98,6694792,0
+THC.US,D,20151006,000000,37.99,38.75,37.53,37.82,3270600,0
+THC.US,D,20151007,000000,38,38.54,37.25,38.21,2928301,0
+THC.US,D,20151008,000000,38.03,38.19,36.42,37.26,2448900,0
+THC.US,D,20151009,000000,37.28,37.57,36.85,37.29,2955900,0
+THC.US,D,20151012,000000,37.38,37.38,35.9,36.35,2578908,0
+THC.US,D,20151013,000000,36.21,37.24,35.86,35.93,2509300,0
+THC.US,D,20151014,000000,36.1,36.35,34.92,35.04,2488500,0
+THC.US,D,20151015,000000,32.13,35.14,31.52,35,6732900,0
+THC.US,D,20151016,000000,35.21,36.4,35.08,35.87,2473700,0
+THC.US,D,20151019,000000,35.55,36.25,35.07,36.05,1620165,0
+THC.US,D,20151020,000000,36.08,37.25,35.88,36.4,2275262,0
+THC.US,D,20151021,000000,36.6,36.67,34.19,34.81,2920900,0
+THC.US,D,20151022,000000,30.02,30.62,26.62,28.24,15708600,0
+THC.US,D,20151023,000000,29.61,30.25,28.39,29.99,8012900,0
+THC.US,D,20151026,000000,29.86,30.97,29.09,30.44,3858100,0
+THC.US,D,20151027,000000,30.44,30.74,29.38,29.68,3323200,0
+THC.US,D,20151028,000000,29.6,32.07,29.07,31.85,4174300,0
+THC.US,D,20151029,000000,31.81,32.97,31.61,31.95,2606400,0
+THC.US,D,20151030,000000,32.29,32.51,31.34,31.37,3722200,0
+THC.US,D,20151102,000000,31.6,33.19,31.5,32.75,3260146,0
+THC.US,D,20151103,000000,32.37,35.53,32.15,34.26,6594639,0
+THC.US,D,20151104,000000,34.49,34.65,33.25,34.2,2985176,0
+THC.US,D,20151105,000000,34.05,34.3,32.9,33.62,3053500,0
+THC.US,D,20151106,000000,33.38,35.95,33.3,35.34,3505900,0
+THC.US,D,20151109,000000,35.21,35.31,34.04,34.68,2212261,0
+THC.US,D,20151110,000000,34.5,34.82,33.6,34.28,1705800,0
+THC.US,D,20151111,000000,34.41,34.41,32.16,32.83,2946200,0
+THC.US,D,20151112,000000,32.67,32.73,31.4,31.43,2595900,0
+THC.US,D,20151113,000000,31.39,32.56,30.74,31.71,2411900,0
+THC.US,D,20151116,000000,31.77,32.56,31.6,32.55,1703700,0
+THC.US,D,20151117,000000,32.53,33.07,31.96,32.65,2151300,0
+THC.US,D,20151118,000000,32.67,33.18,32.49,33.05,1704300,0
+THC.US,D,20151119,000000,32.1,32.1,29.72,30.4,5362300,0
+THC.US,D,20151120,000000,30.65,31.49,30.41,31.33,2406200,0
+THC.US,D,20151123,000000,31.26,32.83,31.05,32.2,2258600,0
+THC.US,D,20151124,000000,32.06,33.9,31.73,33.69,2457200,0
+THC.US,D,20151125,000000,33.49,34.24,33.4,33.71,1184300,0
+THC.US,D,20151127,000000,33.89,34.39,33.58,33.97,655400,0
+THC.US,D,20151130,000000,34.02,34.15,33.11,33.19,1429800,0
+THC.US,D,20151201,000000,33.49,34.98,33.35,34.94,1726111,0
+THC.US,D,20151202,000000,34.77,35.35,33.98,34.11,2401206,0
+THC.US,D,20151203,000000,34.14,34.65,32.66,33.01,1966727,0
+THC.US,D,20151204,000000,32.98,33.39,32.71,33.21,1281000,0
+THC.US,D,20151207,000000,33.09,33.25,31.17,31.38,2103000,0
+THC.US,D,20151208,000000,30.98,31.41,30.24,31.19,2334346,0
+THC.US,D,20151209,000000,31.01,32.46,30.79,31.24,2473200,0
+THC.US,D,20151210,000000,31.24,32.66,30.97,31.95,1778700,0
+THC.US,D,20151211,000000,31.48,31.59,29.77,30,2778600,0
+THC.US,D,20151214,000000,29.96,30.34,26.94,27.23,4427370,0
+THC.US,D,20151215,000000,27.62,28.32,27.34,27.45,2073500,0
+THC.US,D,20151216,000000,27.78,28.15,26.6,27.39,2867800,0
+THC.US,D,20151217,000000,27.46,28.19,27.01,27.63,3956100,0
+THC.US,D,20151218,000000,27.46,28.36,27.29,27.41,3866300,0
+THC.US,D,20151221,000000,27.71,30.63,27.71,30.59,5964900,0
+THC.US,D,20151222,000000,30.68,30.93,29.65,30.32,2566576,0
+THC.US,D,20151223,000000,30.59,32.99,30.46,32.61,3231300,0
+THC.US,D,20151224,000000,32.55,33.25,32.14,32.27,945326,0
+THC.US,D,20151228,000000,32.06,32.245,30.48,31.04,1603771,0
+THC.US,D,20151229,000000,31.29,31.8,30.99,31.52,1575512,0
+THC.US,D,20151230,000000,31.44,31.67,30.03,30.28,2594936,0
+THC.US,D,20151231,000000,30.03,30.66,29.94,30.3,1881909,0
+THC.US,D,20160104,000000,29.26,29.62,28.31,29.43,2578255,0
+THC.US,D,20160105,000000,29.56,30.07,28.6,28.88,1955120,0
+THC.US,D,20160106,000000,28.2,28.32,26.57,27.28,3686928,0
+THC.US,D,20160107,000000,26.65,26.72,25.18,25.31,3429927,0
+THC.US,D,20160108,000000,25.49,26.37,24.96,25.34,2799025,0
+THC.US,D,20160111,000000,26.17,27.4096,25.46,25.78,2816970,0
+THC.US,D,20160112,000000,26.12,27.04,23.185,24.23,3856198,0
+THC.US,D,20160113,000000,24.26,24.68,21.91,22.63,4991214,0
+THC.US,D,20160114,000000,22.67,24.04,22.2,23.36,3852236,0
+THC.US,D,20160115,000000,22.44,23.205,21.96,23.08,3162986,0
+THC.US,D,20160119,000000,24.01,24.54,23.14,24.01,6115400,0
+THC.US,D,20160120,000000,23.46,25.08,22.34,24.69,4698251,0
+THC.US,D,20160121,000000,24.55,26.26,24.41,24.81,4860908,0
+THC.US,D,20160122,000000,25.63,26.39,24.63,25.07,2917273,0
+THC.US,D,20160125,000000,24.8,25.3999,24.5,24.8,1977833,0
+THC.US,D,20160126,000000,24.96,26.33,24.52,26.1,1866022,0
+THC.US,D,20160127,000000,25.98,27.79,25.74,26.67,2499288,0
+THC.US,D,20160128,000000,28.16,28.46,25.38,25.58,2578981,0
+THC.US,D,20160129,000000,25.78,27.2,25.64,27.12,2193980,0
+THC.US,D,20160201,000000,26.87,27.58,26.18,27.35,1923745,0
+THC.US,D,20160202,000000,26.71,26.84,25.96,26.08,1428332,0
+THC.US,D,20160203,000000,26.41,26.53,24.35,25.57,2466034,0
+THC.US,D,20160204,000000,25.47,26.8,25.25,26.47,1778957,0
+THC.US,D,20160205,000000,26.41,26.75,25.62,25.91,1783268,0
+THC.US,D,20160208,000000,25.36,25.47,23.48,24.15,2345654,0
+THC.US,D,20160209,000000,23.64,24.74,23.53,24.21,1973934,0
+THC.US,D,20160210,000000,24.35,25.69,24.28,24.92,1393477,0
+THC.US,D,20160211,000000,24.28,24.86,23.34,23.39,1778068,0
+THC.US,D,20160212,000000,23.7,24.03,22.88,24,1769303,0
+THC.US,D,20160216,000000,22.6,23.6,21.39,23.58,3764056,0
+THC.US,D,20160217,000000,23.77,25.69,23.675,25.05,1533354,0
+THC.US,D,20160218,000000,25.13,25.35,24.41,25.04,1423632,0
+THC.US,D,20160219,000000,24.82,24.89,23.46,23.82,2266327,0
+THC.US,D,20160222,000000,24.06,25.64,23.9,25.5,2651277,0
+THC.US,D,20160223,000000,24.43,26.1,23.17,25.1,5246341,0
+THC.US,D,20160224,000000,24.7,24.895,24.04,24.79,3363947,0
+THC.US,D,20160225,000000,24.95,25.85,24.4,24.81,2222230,0
+THC.US,D,20160226,000000,25.02,26.29,24.91,25.68,2801103,0
+THC.US,D,20160229,000000,25.72,25.81,24.8,24.82,1887822,0
+THC.US,D,20160301,000000,25.15,25.99,24.71,25.85,1653522,0
+THC.US,D,20160302,000000,25.63,26.23,25.28,26.22,1665172,0
+THC.US,D,20160303,000000,26.1,28.432,26.1,28.09,3111871,0
+THC.US,D,20160304,000000,28.09,28.79,26.79,27.06,2803860,0
+THC.US,D,20160307,000000,26.6,27.3,25.94,26.73,2085487,0
+THC.US,D,20160308,000000,26.52,26.86,25.73,25.83,1741096,0
+THC.US,D,20160309,000000,25.91,26.51,25.15,26.11,1585476,0
+THC.US,D,20160310,000000,26.28,26.718,25.31,25.5,1235445,0
+THC.US,D,20160311,000000,25.84,27.6626,25.84,27.6,2497231,0
+THC.US,D,20160314,000000,27.49,27.76,27,27.3,1499274,0
+THC.US,D,20160315,000000,26.91,26.95,25.12,25.37,1806381,0
+THC.US,D,20160316,000000,25.12,26.48,25.12,26.32,1913448,0
+THC.US,D,20160317,000000,26.23,27.09,25.92,26.57,2487995,0
+THC.US,D,20160318,000000,26.64,28.5,26.64,28.14,3781347,0
+THC.US,D,20160321,000000,28.15,29.07,27.58,28.42,1446472,0
+THC.US,D,20160322,000000,28.29,29.405,28.03,29.24,1975590,0
+THC.US,D,20160323,000000,29.21,30.07,28.62,29.01,2124933,0
+THC.US,D,20160324,000000,28.56,28.75,27.28,27.98,2264902,0
+THC.US,D,20160328,000000,28.13,28.45,27.58,28.01,1191599,0
+THC.US,D,20160329,000000,27.84,29.29,27.67,29.27,1409247,0
+THC.US,D,20160330,000000,29.51,29.9,28.83,28.93,1542487,0
+THC.US,D,20160331,000000,28.96,29.27,28.43,28.93,1210135,0
+THC.US,D,20160401,000000,28.79,29.15,28.23,28.89,1318497,0
+THC.US,D,20160404,000000,28.89,29.16,28.47,28.56,1272920,0
+THC.US,D,20160405,000000,28.26,28.77,27.85,28.2,1114745,0
+THC.US,D,20160406,000000,28.24,28.9,27.95,28.85,987464,0
+THC.US,D,20160407,000000,28.56,29.21,28.09,28.53,1193919,0
+THC.US,D,20160408,000000,28.7,29.34,28.09,29,2375312,0
+THC.US,D,20160411,000000,29.15,29.27,28.46,28.64,1436770,0
+THC.US,D,20160412,000000,28.7,29.11,28.57,29.04,1568729,0
+THC.US,D,20160413,000000,29.76,31.985,29.76,31.73,3587182,0
+THC.US,D,20160414,000000,31.86,32.8,31.66,32.23,3682715,0
+THC.US,D,20160415,000000,31.96,32.05,30.52,31.6,22093033,0
+THC.US,D,20160418,000000,31.4,32.04,31.07,31.87,1857760,0
+THC.US,D,20160419,000000,32.1,32.35,31.27,31.57,1639705,0
+THC.US,D,20160420,000000,31.73,32.6,30.66,32.06,2031288,0
+THC.US,D,20160421,000000,32.05,32.5,31.58,31.68,2303206,0
+THC.US,D,20160422,000000,31.74,33.21,31.68,32.56,1589837,0
+THC.US,D,20160425,000000,32.49,32.61,31.42,31.66,1270322,0
+THC.US,D,20160426,000000,31.87,32.86,31.665,32.59,1120313,0
+THC.US,D,20160427,000000,32.65,33.06,32.28,32.61,1405647,0
+THC.US,D,20160428,000000,32.62,34.0799,32.19,32.26,1768925,0
+THC.US,D,20160429,000000,32.12,32.205,30.93,31.69,1692294,0
+THC.US,D,20160502,000000,31.69,32,30.55,31.64,2539555,0
+THC.US,D,20160503,000000,33.34,33.39,31.71,31.95,4197065,0
+THC.US,D,20160504,000000,31.43,32.69,31.16,31.46,2147422,0
+THC.US,D,20160505,000000,31.32,32.18,31.26,31.6,1207670,0
+THC.US,D,20160506,000000,31.48,32.31,31.3,31.41,1273011,0
+THC.US,D,20160509,000000,31.37,31.77,31.14,31.14,1295501,0
+THC.US,D,20160510,000000,31.28,31.68,30.65,31.46,1191669,0
+THC.US,D,20160511,000000,31.42,32.14,31.26,31.5,1124128,0
+THC.US,D,20160512,000000,31.65,31.76,28.35,28.41,3369949,0
+THC.US,D,20160513,000000,28.5,28.89,27.99,28.43,2310781,0
+THC.US,D,20160516,000000,28.6,29.15,28.31,28.81,1657244,0
+THC.US,D,20160517,000000,28.77,29.875,28.55,29.18,2106568,0
+THC.US,D,20160518,000000,29.13,29.63,28.24,28.51,2144814,0
+THC.US,D,20160519,000000,28.25,28.97,27.59,27.79,2559734,0
+THC.US,D,20160520,000000,27.87,28.36,27.67,27.96,1421129,0
+THC.US,D,20160523,000000,27.86,27.93,26.97,27.68,1573335,0
+THC.US,D,20160524,000000,27.93,28.24,27.32,28.1,1303526,0
+THC.US,D,20160525,000000,28.3,29.03,28.11,28.91,1381475,0
+THC.US,D,20160526,000000,28.95,28.95,28,28.43,1251125,0
+THC.US,D,20160527,000000,28.36,29.2652,28.36,28.74,982310,0
+THC.US,D,20160531,000000,28.83,29.21,28.61,28.94,1110446,0
+THC.US,D,20160601,000000,28.74,29.82,28.59,29.62,1507009,0
+THC.US,D,20160602,000000,29.4,29.9,28.71,29.67,1097588,0
+THC.US,D,20160603,000000,29.64,29.69,28.61,28.91,1526790,0
+THC.US,D,20160606,000000,28.93,29.77,28.58,29.66,953377,0
+THC.US,D,20160607,000000,29.7,30.14,29.51,29.92,737544,0
+THC.US,D,20160608,000000,29.93,30.7624,29.93,30.32,991848,0
+THC.US,D,20160609,000000,30.19,30.315,29.69,29.95,741750,0
+THC.US,D,20160610,000000,29.46,29.46,28.74,28.9,1263013,0
+THC.US,D,20160613,000000,28.63,28.77,27.67,27.69,1527844,0
+THC.US,D,20160614,000000,27.54,27.94,26.99,27.62,1055087,0
+THC.US,D,20160615,000000,27.86,28.191,27.6,27.9,1503216,0
+THC.US,D,20160616,000000,27.48,27.57,27,27.44,1234449,0
+THC.US,D,20160617,000000,27.45,28.2,27.06,27.16,1821485,0
+THC.US,D,20160620,000000,27.73,28.29,27.5,27.65,1151151,0
+THC.US,D,20160621,000000,27.69,27.7838,26.97,27.56,1135147,0
+THC.US,D,20160622,000000,27.65,28.4,27.45,28,1093295,0
+THC.US,D,20160623,000000,28.41,29.52,28.32,29.38,1889324,0
+THC.US,D,20160624,000000,28.29,28.78,27.68,28,2131637,0
+THC.US,D,20160627,000000,27.6,27.7,25.71,26.04,2196015,0
+THC.US,D,20160628,000000,26.4,27.25,26.34,26.71,1081617,0
+THC.US,D,20160629,000000,27.15,28.39,26.9327,27.65,1230691,0
+THC.US,D,20160630,000000,27.65,27.69,26.77,27.64,1049464,0
+THC.US,D,20160701,000000,27.66,28.27,27.515,27.95,1201322,0
+THC.US,D,20160705,000000,27.65,27.65,26.63,27.2,1531398,0
+THC.US,D,20160706,000000,27.07,28.105,26.85,27.85,976237,0
+THC.US,D,20160707,000000,28.03,28.91,27.79,28,1465949,0
+THC.US,D,20160708,000000,28.26,29,28,28.88,1081708,0
+THC.US,D,20160711,000000,29.23,29.84,29.03,29.35,1131487,0
+THC.US,D,20160712,000000,29.77,30.03,29.47,29.75,1084185,0
+THC.US,D,20160713,000000,29.93,30.14,29.76,29.84,938618,0
+THC.US,D,20160714,000000,30.3,30.4,29.52,29.86,891572,0
+THC.US,D,20160715,000000,29.99,30.17,29.76,29.84,821443,0
+THC.US,D,20160718,000000,29.91,30.695,29.82,30.65,928321,0
+THC.US,D,20160719,000000,30.44,30.734,30.08,30.61,1234176,0
+THC.US,D,20160720,000000,30.65,31.095,30.49,30.89,498014,0
+THC.US,D,20160721,000000,30.76,31.84,30.76,31.19,1092519,0
+THC.US,D,20160722,000000,31.25,31.67,30.61,31.46,851620,0
+THC.US,D,20160725,000000,31.43,31.83,30.85,31.13,710931,0
+THC.US,D,20160726,000000,31.01,31.64,30.975,31.6,1087957,0
+THC.US,D,20160727,000000,30.44,31.22,29.96,30.72,1420947,0
+THC.US,D,20160728,000000,30.32,31.11,29.05,30.51,1591828,0
+THC.US,D,20160729,000000,30.24,30.75,29.78,30.61,1498119,0
+THC.US,D,20160801,000000,30.57,30.84,28.64,28.91,3161006,0
+THC.US,D,20160802,000000,28.76,30.59,27,27.57,4926346,0
+THC.US,D,20160803,000000,26.75,28.08,25.95,27.83,2853856,0
+THC.US,D,20160804,000000,27.63,27.82,27.19,27.3,1551890,0
+THC.US,D,20160805,000000,27.56,27.73,27.15,27.48,1232246,0
+THC.US,D,20160808,000000,27.58,27.85,27.125,27.32,1807927,0
+THC.US,D,20160809,000000,27.28,27.45,26.71,26.87,1337853,0
+THC.US,D,20160810,000000,26.9,27.07,26.28,26.37,1510828,0
+THC.US,D,20160811,000000,26.42,26.5799,25.13,25.61,2923536,0
+THC.US,D,20160812,000000,25.63,25.96,25.3926,25.5,1557677,0
+THC.US,D,20160815,000000,25.69,25.89,25.59,25.71,917441,0
+THC.US,D,20160816,000000,25.69,25.69,25.15,25.16,1293118,0
+THC.US,D,20160817,000000,25.07,25.16,24.07,24.32,2548047,0
+THC.US,D,20160818,000000,24.28,24.58,24.04,24.16,1755148,0
+THC.US,D,20160819,000000,23.96,24.16,23.74,24.02,2801248,0
+THC.US,D,20160822,000000,24,24.3219,23.76,24.22,1594789,0
+THC.US,D,20160823,000000,24.37,24.9,24.35,24.69,1711068,0
+THC.US,D,20160824,000000,24.7,24.96,23.56,23.68,1452159,0
+THC.US,D,20160825,000000,23.55,24.04,23.39,23.48,1643329,0
+THC.US,D,20160826,000000,23.535,23.83,23,23.22,1512655,0
+THC.US,D,20160829,000000,23.2,24.37,23.17,23.99,1457855,0
+THC.US,D,20160830,000000,23.8,24.29,23.73,24,1039153,0
+THC.US,D,20160831,000000,23.95,23.96,23.37,23.9,783326,0
+THC.US,D,20160901,000000,23.99,24.09,23.31,23.58,979044,0
+THC.US,D,20160902,000000,23.7,24.35,23.53,24.2,1184869,0
+THC.US,D,20160906,000000,24.09,24.1299,23.55,24.06,1083092,0
+THC.US,D,20160907,000000,24.09,24.86,23.99,24.68,2127188,0
+THC.US,D,20160908,000000,24.62,24.82,24.41,24.67,1233690,0
+THC.US,D,20160909,000000,24.4,24.4499,23.5603,23.62,1459450,0
+THC.US,D,20160912,000000,23.5,24.83,23.15,24.57,2089535,0
+THC.US,D,20160913,000000,24.25,24.28,23.19,23.81,2114404,0
+THC.US,D,20160914,000000,23.92,23.92,22.935,23.25,1731788,0
+THC.US,D,20160915,000000,23.23,23.34,22.46,22.8,2325196,0
+THC.US,D,20160916,000000,22.54,23.74,22.45,23.09,6984059,0
+THC.US,D,20160919,000000,23.13,23.72,22.84,23.04,1742535,0
+THC.US,D,20160920,000000,23.19,23.2,21.61,22.02,3851814,0
+THC.US,D,20160921,000000,22.08,22.45,20.93,21.37,3649007,0
+THC.US,D,20160922,000000,21.59,21.9,21.49,21.81,2258837,0
+THC.US,D,20160923,000000,21.98,22.2,21.77,21.97,2379042,0
+THC.US,D,20160926,000000,21.84,21.95,21.09,21.35,1776863,0
+THC.US,D,20160927,000000,21.4,21.7399,21.2,21.68,2784065,0
+THC.US,D,20160928,000000,21.74,22.55,21.15,22.36,2926463,0
+THC.US,D,20160929,000000,22.25,22.79,21.9,22,2154950,0
+THC.US,D,20160930,000000,22.06,22.9,21.68,22.66,2429593,0
+THC.US,D,20161003,000000,22.43,22.51,21.33,21.75,2050887,0
+THC.US,D,20161004,000000,21.85,22.07,21.48,21.5,1473884,0
+THC.US,D,20161005,000000,21.54,21.8488,21.24,21.68,2968431,0
+THC.US,D,20161006,000000,21.63,21.6447,21.055,21.07,1668146,0
+THC.US,D,20161007,000000,21.18,21.21,20.4,20.7,2244028,0
+THC.US,D,20161010,000000,20.88,21.52,20.88,21.35,1976021,0
+THC.US,D,20161011,000000,21.24,21.323,20.8,20.95,2151188,0
+THC.US,D,20161012,000000,20.91,21.5,20.87,21.28,1695201,0
+THC.US,D,20161013,000000,21.05,23.38,20.91,23.13,8745558,0
+THC.US,D,20161014,000000,23.32,23.33,22.435,22.78,3878996,0
+THC.US,D,20161017,000000,22.71,23.09,22.35,23.03,2147608,0
+THC.US,D,20161018,000000,23.3,23.87,23.19,23.68,2166277,0
+THC.US,D,20161019,000000,23.55,23.76,22.88,23.62,2285569,0
+THC.US,D,20161020,000000,23.57,23.78,23.2,23.52,1509976,0
+THC.US,D,20161021,000000,23.44,23.6,22.61,23.53,1195509,0
+THC.US,D,20161024,000000,23.9,23.9,23.19,23.82,1903414,0
+THC.US,D,20161025,000000,23.63,24.129,23.24,23.37,2043978,0
+THC.US,D,20161026,000000,23.11,23.11,21.49,21.6,3756340,0
+THC.US,D,20161027,000000,20.44,22.06,20.22,20.69,3387344,0
+THC.US,D,20161028,000000,20.63,21.12,19.825,20.25,3185001,0
+THC.US,D,20161031,000000,20.33,20.42,19.7,19.71,2859745,0
+THC.US,D,20161101,000000,20.65,20.95,18.86,19.12,6434395,0
+THC.US,D,20161102,000000,18.69,19.34,18.59,18.8,3527607,0
+THC.US,D,20161103,000000,18.86,19.19,17.47,17.47,3948671,0
+THC.US,D,20161104,000000,17.47,18.1,17.03,17.75,4527684,0
+THC.US,D,20161107,000000,18.62,20.43,18.56,19.82,4461440,0
+THC.US,D,20161108,000000,19.65,20.47,19.13,20.27,3537327,0
+THC.US,D,20161109,000000,14.57,15.82,14.51,15.21,17378444,0
+THC.US,D,20161110,000000,15.62,15.75,14.46,14.51,10304010,0
+THC.US,D,20161111,000000,14.8,14.87,14.06,14.55,8888060,0
+THC.US,D,20161114,000000,14.95,16.64,14.88,16.4,9357734,0
+THC.US,D,20161115,000000,16.66,16.68,15.9,16.5,3757625,0
+THC.US,D,20161116,000000,16.5,16.66,16.13,16.42,3183439,0
+THC.US,D,20161117,000000,16.5,17.29,16.5,17.24,2999419,0
+THC.US,D,20161118,000000,17.36,17.66,16.79,16.87,3743912,0
+THC.US,D,20161121,000000,16.89,17.505,16.851,17.01,2274526,0
+THC.US,D,20161122,000000,16.61,16.8,16,16.14,3398316,0
+THC.US,D,20161123,000000,15.93,16.39,15.7,16.26,1666095,0
+THC.US,D,20161125,000000,16.3,16.489,16.06,16.22,651020,0
+THC.US,D,20161128,000000,16.22,16.22,15.36,15.41,2567033,0
+THC.US,D,20161129,000000,15.25,15.42,14.71,14.99,3580047,0
+THC.US,D,20161130,000000,15.13,15.325,14.79,15.23,2260284,0
+THC.US,D,20161201,000000,15.23,15.79,15.14,15.18,2396000,0
+THC.US,D,20161202,000000,15.24,15.87,15.01,15.05,2474304,0
+THC.US,D,20161205,000000,15.21,15.47,15.15,15.35,1896968,0
+THC.US,D,20161206,000000,15.49,15.62,15.05,15.43,1482932,0
+THC.US,D,20161207,000000,15.4,15.5,14.93,14.96,2270553,0
+THC.US,D,20161208,000000,15.17,15.26,14.71,15.24,2693216,0
+THC.US,D,20161209,000000,15.3,15.35,15.01,15.18,1539920,0
+THC.US,D,20161212,000000,15.24,16.08,15.05,15.13,2945936,0
+THC.US,D,20161213,000000,15.21,15.445,14.66,15.03,5256540,0
+THC.US,D,20161214,000000,14.97,15.08,14.3,14.38,3335296,0
+THC.US,D,20161215,000000,14.38,14.805,14.36,14.7,1773213,0
+THC.US,D,20161216,000000,14.79,15.14,14.61,15.13,3224754,0
+THC.US,D,20161219,000000,15.05,15.27,14.86,14.98,1946617,0
+THC.US,D,20161220,000000,15.13,15.38,14.75,14.79,2466319,0
+THC.US,D,20161221,000000,14.9,15.01,14.51,14.88,2019392,0
+THC.US,D,20161222,000000,14.89,15.31,14.75,14.79,2128839,0
+THC.US,D,20161223,000000,14.85,15.34,14.8244,15.24,2381972,0
+THC.US,D,20161227,000000,15.23,15.39,15.01,15.02,1154479,0
+THC.US,D,20161228,000000,15.09,15.28,14.5,14.71,2535792,0
+THC.US,D,20161229,000000,14.65,15.23,14.57,15,3477790,0
+THC.US,D,20161230,000000,15.03,15.1,14.78,14.84,2342098,0
+THC.US,D,20170103,000000,14.98,15.4,14.73,15.4,2577433,0
+THC.US,D,20170104,000000,16.3,16.85,15.75,16.75,4695624,0
+THC.US,D,20170105,000000,16.6,16.9,16.28,16.6,2527091,0
+THC.US,D,20170106,000000,16.6,16.81,16.21,16.4,2492720,0
+THC.US,D,20170109,000000,16.38,17.5,16.2604,17.25,4944108,0
+THC.US,D,20170110,000000,17.22,17.69,16.94,17.52,3265663,0
+THC.US,D,20170111,000000,17.59,18.33,17.54,18.02,4386447,0
+THC.US,D,20170112,000000,18.02,18.14,17.84,18.09,2908092,0
+THC.US,D,20170113,000000,18.13,18.49,18.06,18.22,3034529,0
+THC.US,D,20170117,000000,18.22,19.64,18.03,18.99,4845437,0
+THC.US,D,20170118,000000,18.97,19.03,18.29,18.44,4744728,0
+THC.US,D,20170119,000000,18.29,18.29,17.91,18.05,2796102,0
+THC.US,D,20170120,000000,18.04,18.27,17.955,18.1,1716984,0
+THC.US,D,20170123,000000,17.95,18.265,17.51,18.2,3550442,0
+THC.US,D,20170124,000000,18.2,18.3593,17.69,18.28,2258458,0
+THC.US,D,20170125,000000,18.38,18.89,18.34,18.39,1874027,0
+THC.US,D,20170126,000000,18.35,18.545,18.29,18.35,1873800,0
+THC.US,D,20170127,000000,18.29,18.38,17.79,18.29,2395526,0
+THC.US,D,20170130,000000,18.16,18.21,17.245,17.38,3580549,0
+THC.US,D,20170131,000000,17.55,17.77,17.1801,17.59,2245857,0
+THC.US,D,20170201,000000,17.64,18.235,17.61,18.13,1920100,0
+THC.US,D,20170202,000000,17.97,18.12,17.78,17.79,2331330,0
+THC.US,D,20170203,000000,17.91,18.35,17.88,18.34,1939822,0
+THC.US,D,20170206,000000,18.35,18.51,18.115,18.38,2347971,0
+THC.US,D,20170207,000000,18.37,18.43,18.02,18.06,1435939,0
+THC.US,D,20170208,000000,17.99,18.42,17.81,18.34,1502148,0
+THC.US,D,20170209,000000,18.34,19.01,18.34,18.97,1884302,0
+THC.US,D,20170210,000000,19.11,19.125,18.78,18.97,1135417,0
+THC.US,D,20170213,000000,19.12,19.15,18.81,19,1169760,0
+THC.US,D,20170214,000000,18.98,19.3393,18.89,19.24,1317704,0
+THC.US,D,20170215,000000,19.37,19.88,19.1999,19.86,2008592,0
+THC.US,D,20170216,000000,19.87,20,19.33,19.48,1967889,0
+THC.US,D,20170217,000000,19.4,19.44,18.91,19.37,1553382,0
+THC.US,D,20170221,000000,19.92,20.91,19.9,20.8,3579097,0
+THC.US,D,20170222,000000,20.8,20.95,20.5295,20.65,1328249,0
+THC.US,D,20170223,000000,20.75,20.86,20.415,20.79,1482818,0
+THC.US,D,20170224,000000,21.05,22.22,20.88,21.99,4659625,0
+THC.US,D,20170227,000000,21.99,22.72,21.77,22.67,4309742,0
+THC.US,D,20170228,000000,19.96,20.04,19,19.3,11543651,0
+THC.US,D,20170301,000000,19.2,19.55,18.1,18.99,5136188,0
+THC.US,D,20170302,000000,18.95,19.31,18.67,19.12,2691260,0
+THC.US,D,20170303,000000,19.32,21.07,19.18,20.99,6053410,0
+THC.US,D,20170306,000000,21.16,21.39,20.24,20.81,3617827,0
+THC.US,D,20170307,000000,20.46,20.73,19.105,19.33,7728194,0
+THC.US,D,20170308,000000,19.33,20.12,19.33,19.62,4547532,0
+THC.US,D,20170309,000000,19.57,20.745,19.51,20.29,4123986,0
+THC.US,D,20170310,000000,20.28,20.46,18.79,19.22,6299315,0
+THC.US,D,20170313,000000,19.26,19.47,18.56,18.63,3108576,0
+THC.US,D,20170314,000000,18.37,18.37,17.47,18.02,3686734,0
+THC.US,D,20170315,000000,18.1,18.4,17.72,18.24,2697799,0
+THC.US,D,20170316,000000,18.31,18.55,17.75,18,2125826,0
+THC.US,D,20170317,000000,17.9,18.1554,17.8,17.95,2571061,0
+THC.US,D,20170320,000000,17.9,17.99,17.34,17.52,3078147,0
+THC.US,D,20170321,000000,17.6,17.72,16.4,16.44,4158322,0
+THC.US,D,20170322,000000,16.35,16.42,15.68,16.36,3677237,0
+THC.US,D,20170323,000000,16.45,17.23,16.35,17.02,6255827,0
+THC.US,D,20170324,000000,17.41,18.56,17.26,18.28,7677931,0
+THC.US,D,20170327,000000,18.66,19.74,18.295,18.54,8801655,0
+THC.US,D,20170328,000000,18.37,18.48,17.54,18.35,4365695,0
+THC.US,D,20170329,000000,18.26,18.57,17.835,17.93,2622833,0
+THC.US,D,20170330,000000,17.92,18.24,17.72,18.18,1522170,0
+THC.US,D,20170331,000000,18.18,18.239,17.64,17.71,1845839,0
+THC.US,D,20170403,000000,17.76,17.86,17.22,17.43,1666516,0
+THC.US,D,20170404,000000,17.36,17.36,16.5,16.99,3660782,0
+THC.US,D,20170405,000000,17.24,17.98,17.24,17.53,4256686,0
+THC.US,D,20170406,000000,17.52,17.59,17.21,17.47,2021221,0
+THC.US,D,20170407,000000,17.47,17.47,17.025,17.17,2163581,0
+THC.US,D,20170410,000000,17.17,17.59,17.1,17.37,2105474,0
+THC.US,D,20170411,000000,17.36,17.38,17.06,17.2,1960158,0
+THC.US,D,20170412,000000,17.12,17.63,17.0401,17.61,2559320,0
+THC.US,D,20170413,000000,17.58,17.78,17.3014,17.48,2207293,0
+THC.US,D,20170417,000000,17.15,17.18,15.83,16.08,6836303,0
+THC.US,D,20170418,000000,15.85,16,15.34,15.7,4096610,0
+THC.US,D,20170419,000000,15.79,15.99,15.44,15.48,2565626,0
+THC.US,D,20170420,000000,15.51,15.51,14.66,14.99,5874068,0
+THC.US,D,20170421,000000,15.01,15.67,14.83,15.35,5430504,0
+THC.US,D,20170424,000000,15.59,15.685,15.355,15.41,2983372,0
+THC.US,D,20170425,000000,15.54,15.68,15.34,15.6,2611029,0
+THC.US,D,20170426,000000,15.76,16.13,15.374,15.55,4655875,0
+THC.US,D,20170427,000000,15.56,15.67,15.125,15.47,3392843,0
+THC.US,D,20170428,000000,15.33,15.74,15.235,15.67,3659828,0
+THC.US,D,20170501,000000,15.58,15.91,15.29,15.35,6184679,0
+THC.US,D,20170502,000000,17.48,19.08,17.09,18.66,16931284,0
+THC.US,D,20170503,000000,18.63,19.05,17.255,17.34,6295383,0
+THC.US,D,20170504,000000,17.01,18.12,16.77,17.66,5824699,0
+THC.US,D,20170505,000000,17.71,18.1,17.51,17.83,2801351,0
+THC.US,D,20170508,000000,17.88,17.9599,17.5,17.9,3818526,0
+THC.US,D,20170509,000000,17.94,18.13,17.489,17.5,2786031,0
+THC.US,D,20170510,000000,17.48,18.44,17.38,18.16,2597520,0
+THC.US,D,20170511,000000,18.11,18.39,17.64,18.29,2235056,0
+THC.US,D,20170512,000000,18.3,18.38,17.74,18.08,1191188,0
+THC.US,D,20170515,000000,18.15,18.26,17.65,18.24,3614691,0
+THC.US,D,20170516,000000,18.43,18.43,17.69,17.73,2042207,0
+THC.US,D,20170517,000000,17.6,18.03,17.23,17.27,2249163,0
+THC.US,D,20170518,000000,17.2,17.34,16.85,16.98,2047616,0
+THC.US,D,20170519,000000,17.14,17.97,17.03,17.56,2283902,0
+THC.US,D,20170522,000000,17.57,17.72,17.22,17.32,1609477,0
+THC.US,D,20170523,000000,17.32,17.6,17.22,17.51,2051728,0
+THC.US,D,20170524,000000,17.43,17.535,17.16,17.28,1287876,0
+THC.US,D,20170525,000000,17.35,17.72,17.25,17.59,1328662,0
+THC.US,D,20170526,000000,17.4,17.48,16.98,17.45,2280129,0
+THC.US,D,20170530,000000,17.32,17.73,17.27,17.44,1314796,0
+THC.US,D,20170531,000000,17.43,17.43,16.405,16.54,4631744,0
+THC.US,D,20170601,000000,16.64,17.57,16.54,17.36,2175310,0
+THC.US,D,20170602,000000,17.46,17.67,17.045,17.23,3037047,0
+THC.US,D,20170605,000000,17.3,17.355,16.45,16.67,2185656,0
+THC.US,D,20170606,000000,17.4,17.5,16.9,17.01,2348949,0
+THC.US,D,20170607,000000,17.5,17.829,17.17,17.56,3345592,0
+THC.US,D,20170608,000000,17.53,17.8,17.22,17.64,1833779,0
+THC.US,D,20170609,000000,17.6,18.24,17.42,17.96,2033917,0
+THC.US,D,20170612,000000,17.99,18.5,17.99,18.28,2399861,0
+THC.US,D,20170613,000000,18.37,18.76,18.28,18.55,1344485,0
+THC.US,D,20170614,000000,18.67,19.02,18.43,18.88,1879184,0
+THC.US,D,20170615,000000,18.76,18.94,18.225,18.31,1754417,0
+THC.US,D,20170616,000000,18.28,18.2899,17.8,18.21,2019752,0
+THC.US,D,20170619,000000,18.23,18.63,17.86,18.62,2079619,0
+THC.US,D,20170620,000000,18.6,18.61,17.98,18.06,1603368,0
+THC.US,D,20170621,000000,18.05,18.53,17.4642,17.68,2202304,0
+THC.US,D,20170622,000000,17.63,19.26,17.54,18.9,6701549,0
+THC.US,D,20170623,000000,19.28,19.35,18.3301,18.52,10193543,0
+THC.US,D,20170626,000000,18.55,19.27,18.33,18.77,2678063,0
+THC.US,D,20170627,000000,18.88,19.74,18.88,19.09,3657173,0
+THC.US,D,20170628,000000,19.21,19.7,19.0464,19.67,2406085,0
+THC.US,D,20170629,000000,19.69,20,19.1693,19.46,3150427,0
+THC.US,D,20170630,000000,19.35,19.62,19.15,19.34,1667540,0
+THC.US,D,20170703,000000,19.42,19.42,19.06,19.22,729576,0
+THC.US,D,20170705,000000,19.22,19.3,18.79,19.11,1527776,0
+THC.US,D,20170706,000000,19,19,18.19,18.24,2816405,0
+THC.US,D,20170707,000000,18.27,18.78,17.91,18.65,1776325,0
+THC.US,D,20170710,000000,18.58,19.24,18.24,19.14,2361904,0
+THC.US,D,20170711,000000,19.08,19.29,18.66,18.9,1821370,0
+THC.US,D,20170712,000000,19,19.37,18.75,19.21,2274405,0
+THC.US,D,20170713,000000,19.29,19.29,18.9,18.99,1557044,0
+THC.US,D,20170714,000000,18.94,19.26,18.84,19.09,905195,0
+THC.US,D,20170717,000000,19.08,19.22,18.86,18.98,1141614,0
+THC.US,D,20170718,000000,19.39,19.51,18.8,19.2,3377054,0
+THC.US,D,20170719,000000,19.2,20.03,19.08,19.91,2574345,0
+THC.US,D,20170720,000000,19.91,20.71,19.88,20.67,4024440,0
+THC.US,D,20170721,000000,20.75,20.88,20.51,20.65,2421761,0
+THC.US,D,20170724,000000,20.67,21.19,20.57,21.11,1960806,0
+THC.US,D,20170725,000000,20.34,20.45,19.25,19.52,4799646,0
+THC.US,D,20170726,000000,19.22,19.27,18.3,19.06,4694602,0
+THC.US,D,20170727,000000,18.08,18.35,17.56,17.76,4498756,0
+THC.US,D,20170728,000000,17.75,18.22,17.25,17.78,3241574,0
+THC.US,D,20170731,000000,17.75,17.75,17.34,17.35,2473236,0
+THC.US,D,20170801,000000,17.5,17.66,17.08,17.32,2285966,0
+THC.US,D,20170802,000000,17.22,17.37,16.64,16.8,2880784,0
+THC.US,D,20170803,000000,16.67,17.025,16.56,16.9,2413008,0
+THC.US,D,20170804,000000,16.96,17.03,16.62,16.77,2636471,0
+THC.US,D,20170807,000000,16.49,16.77,16.33,16.69,4018830,0
+THC.US,D,20170808,000000,15.6,15.64,14.27,14.28,12914979,0
+THC.US,D,20170809,000000,14.06,14.26,13.31,13.53,10111229,0
+THC.US,D,20170810,000000,13.36,13.69,13.21,13.39,6744719,0
+THC.US,D,20170811,000000,13.28,14.4165,13.22,14.05,8988806,0
+THC.US,D,20170814,000000,14.14,14.19,12.975,13.03,8631107,0
+THC.US,D,20170815,000000,13.14,13.26,12.7767,13.07,5449821,0
+THC.US,D,20170816,000000,13.11,13.24,12.9,12.92,2759562,0
+THC.US,D,20170817,000000,12.84,13.09,12.54,12.65,3200215,0
+THC.US,D,20170818,000000,13.46,14.65,13.25,14.45,12079050,0
+THC.US,D,20170821,000000,15.19,17.47,15,16.56,18579744,0
+THC.US,D,20170822,000000,16.41,16.6699,15.38,15.58,6684104,0
+THC.US,D,20170823,000000,15.48,16.2,15.36,16.18,3313564,0
+THC.US,D,20170824,000000,16.16,16.93,16.16,16.5,3366193,0
+THC.US,D,20170825,000000,16.49,16.555,16.13,16.5,2601625,0
+THC.US,D,20170828,000000,16.6,17.63,16.56,17.48,7118851,0
+THC.US,D,20170829,000000,17.31,17.63,16.85,17.62,3642939,0
+THC.US,D,20170830,000000,17.6,17.6,16.955,17.21,4729884,0
+THC.US,D,20170831,000000,17.25,17.77,17,17.17,3884727,0
+THC.US,D,20170901,000000,17.51,18.16,16.91,18.12,5345962,0
+THC.US,D,20170905,000000,18.01,18.12,17.6,17.69,3883216,0
+THC.US,D,20170906,000000,17.86,17.89,16.77,17.15,4752054,0
+THC.US,D,20170907,000000,17.09,17.66,16.875,16.95,4192893,0
+THC.US,D,20170908,000000,16.86,16.92,16.46,16.6,4177726,0
+THC.US,D,20170911,000000,16.69,17.505,16.69,17.18,3580124,0
+THC.US,D,20170912,000000,17.2,17.5,16.98,17.15,3059416,0
+THC.US,D,20170913,000000,17.14,17.31,16.19,16.24,7757558,0
+THC.US,D,20170914,000000,17.44,17.56,16.51,17.16,10109868,0
+THC.US,D,20170915,000000,17.17,17.23,16.5,16.73,5471980,0
+THC.US,D,20170918,000000,16.64,16.769,15.38,15.72,6108113,0
+THC.US,D,20170919,000000,15.71,15.78,15.42,15.61,3022238,0
+THC.US,D,20170920,000000,15.67,15.83,15.36,15.57,3345979,0
+THC.US,D,20170921,000000,15.65,15.93,15.46,15.92,2317580,0
+THC.US,D,20170922,000000,15.8,16.53,15.695,16.32,3855177,0
+THC.US,D,20170925,000000,15.87,16.33,15.25,15.39,3293479,0
+THC.US,D,20170926,000000,15.57,15.97,15.33,15.51,2354173,0
+THC.US,D,20170927,000000,15.56,15.84,15.44,15.65,2971771,0
+THC.US,D,20170928,000000,15.62,15.985,15.59,15.94,2522734,0
+THC.US,D,20170929,000000,15.9,16.65,15.9,16.43,2663076,0
+THC.US,D,20171002,000000,16.47,16.92,16.4,16.75,2544582,0
+THC.US,D,20171003,000000,16.68,16.715,16.24,16.52,1864997,0
+THC.US,D,20171004,000000,16.59,16.59,15.6,15.69,2297702,0
+THC.US,D,20171005,000000,15.65,15.87,15.57,15.63,1258044,0
+THC.US,D,20171006,000000,15.51,15.99,15.51,15.65,1714450,0
+THC.US,D,20171009,000000,15.15,15.18,14.8,14.88,1976888,0
+THC.US,D,20171010,000000,14.71,15.04,14.37,14.4,2112568,0
+THC.US,D,20171011,000000,14.37,14.88,14.36,14.5,1985683,0
+THC.US,D,20171012,000000,14.43,14.4878,13.85,13.86,3182764,0
+THC.US,D,20171013,000000,12.52,13.49,12.25,13.15,5726573,0
+THC.US,D,20171016,000000,12.98,13.105,12.745,12.91,2997290,0
+THC.US,D,20171017,000000,12.96,13.81,12.77,13.6,6384279,0
+THC.US,D,20171018,000000,13.58,13.75,12.9,12.97,4001751,0
+THC.US,D,20171019,000000,12.75,13.38,12.75,13.35,4186016,0
+THC.US,D,20171020,000000,13.28,14.68,13.28,14.66,6337369,0
+THC.US,D,20171023,000000,14.68,14.96,14.31,14.69,3011318,0
+THC.US,D,20171024,000000,14.35,14.71,14.1,14.28,3471016,0
+THC.US,D,20171025,000000,14.15,14.27,13.8,14.17,3521695,0
+THC.US,D,20171026,000000,14,14.33,12.72,12.87,8391927,0
+THC.US,D,20171027,000000,14.11,14.83,13.25,13.37,6076981,0
+THC.US,D,20171030,000000,13.29,13.92,13.03,13.86,3146696,0
+THC.US,D,20171031,000000,13.83,14.37,13.83,14.28,4312910,0
+THC.US,D,20171101,000000,14.09,14.41,13.9,14.35,2252590,0
+THC.US,D,20171102,000000,14.34,14.6,13.81,13.84,3031020,0
+THC.US,D,20171103,000000,13.74,13.94,13.06,13.08,4433123,0
+THC.US,D,20171106,000000,13.11,13.13,12.49,12.65,5909711,0
+THC.US,D,20171107,000000,13.28,13.88,12.78,13.21,7041401,0
+THC.US,D,20171108,000000,13.22,13.68,12.91,13.63,3133643,0
+THC.US,D,20171109,000000,13.18,13.54,13.04,13.5,1942268,0
+THC.US,D,20171110,000000,13.5,13.96,13.5,13.82,3128427,0
+THC.US,D,20171113,000000,13.66,13.89,13.4165,13.81,2047188,0
+THC.US,D,20171114,000000,13.79,13.79,13.1099,13.67,3843361,0
+THC.US,D,20171115,000000,13.58,13.58,12.93,13.23,2255183,0
+THC.US,D,20171116,000000,13.39,13.74,13.31,13.6,3113814,0
+THC.US,D,20171117,000000,13.58,13.67,12.96,13.24,3650777,0
+THC.US,D,20171120,000000,13.26,13.5,13.02,13.17,1592024,0
+THC.US,D,20171121,000000,13.26,13.35,12.9252,13.34,2044701,0
+THC.US,D,20171122,000000,13.34,13.89,13.34,13.5,2194735,0
+THC.US,D,20171124,000000,13.54,13.8,13.35,13.73,1140270,0
+THC.US,D,20171127,000000,13.7,14.075,13.665,13.87,3201709,0
+THC.US,D,20171128,000000,13.88,13.91,13.24,13.31,2554806,0
+THC.US,D,20171129,000000,13.37,14.21,13.33,14,5276566,0
+THC.US,D,20171130,000000,14.25,14.67,13.58,14.1,4350422,0
+THC.US,D,20171201,000000,14.04,14.26,13.44,13.5,3800874,0
+THC.US,D,20171204,000000,13.6,13.82,13.07,13.11,3251607,0
+THC.US,D,20171205,000000,13.16,13.34,12.89,13.03,2666268,0
+THC.US,D,20171206,000000,13.03,13.24,12.45,12.95,4751632,0
+THC.US,D,20171207,000000,12.96,13.44,12.68,13.23,4003914,0
+THC.US,D,20171208,000000,13.26,13.44,13.07,13.33,3204815,0
+THC.US,D,20171211,000000,13.33,14.1629,13.33,13.74,3618227,0
+THC.US,D,20171212,000000,14.55,15.265,14.32,14.91,7659358,0
+THC.US,D,20171213,000000,14.89,15.28,14.51,14.82,3450733,0
+THC.US,D,20171214,000000,14.45,14.74,14.03,14.06,2839275,0
+THC.US,D,20171215,000000,14.1,14.38,14.04,14.34,2631698,0
+THC.US,D,20171218,000000,14.41,14.86,14.2888,14.74,2095052,0
+THC.US,D,20171219,000000,15.01,15.84,14.94,15.03,3630441,0
+THC.US,D,20171220,000000,14.68,15.075,14.52,14.62,3354106,0
+THC.US,D,20171221,000000,14.62,15.195,14.62,15.11,2183683,0
+THC.US,D,20171222,000000,15,15.18,14.8799,15.13,966977,0
+THC.US,D,20171226,000000,15.15,15.54,15,15.03,1057992,0
+THC.US,D,20171227,000000,15.03,15.16,14.84,14.93,1194074,0
+THC.US,D,20171228,000000,14.98,15.2392,14.9297,15.21,1185216,0
+THC.US,D,20171229,000000,15.25,15.49,15.1,15.16,1328746,0
+THC.US,D,20180102,000000,15.25,16.06,15.22,15.99,2841746,0
+THC.US,D,20180103,000000,15.99,16.09,15.45,15.56,2092469,0
+THC.US,D,20180104,000000,15.49,15.62,15.28,15.36,1457525,0
+THC.US,D,20180105,000000,15.38,15.46,15.06,15.44,1610207,0
+THC.US,D,20180108,000000,15.33,15.37,14.5,14.95,2395023,0
+THC.US,D,20180109,000000,14.99,15.22,14.7499,15.11,1352543,0
+THC.US,D,20180110,000000,15.01,15.05,14.63,14.77,1634671,0
+THC.US,D,20180111,000000,14.81,15.66,14.81,15.43,1868519,0
+THC.US,D,20180112,000000,15.4,16.39,15.4,16.25,5472117,0
+THC.US,D,20180116,000000,16.09,16.42,15.84,16.2,2546702,0
+THC.US,D,20180117,000000,16.28,16.49,16.03,16.38,1865801,0
+THC.US,D,20180118,000000,16.33,16.49,15.99,16.28,1738513,0
+THC.US,D,20180119,000000,16.28,17.26,16.13,17.24,3895612,0
+THC.US,D,20180122,000000,17.41,18.1,17.4,18.1,5350970,0
+THC.US,D,20180123,000000,17.97,18.13,17.64,17.96,2513093,0
+THC.US,D,20180124,000000,18.04,18.36,17.88,18.29,2325014,0
+THC.US,D,20180125,000000,18.46,18.5,18.08,18.44,1716175,0
+THC.US,D,20180126,000000,18.6,19.035,18.26,18.97,2606765,0
+THC.US,D,20180129,000000,19,19.55,18.87,19.14,3557267,0
+THC.US,D,20180130,000000,19.15,19.6895,18.75,19.61,3384620,0
+THC.US,D,20180131,000000,19.61,19.61,18.77,18.88,2213480,0
+THC.US,D,20180201,000000,18.77,19.23,18.475,19.02,1312703,0
+THC.US,D,20180202,000000,18.82,18.82,17.99,18.26,1728515,0
+THC.US,D,20180205,000000,18.14,18.52,17.55,17.61,1927639,0
+THC.US,D,20180206,000000,17.15,18.44,16.95,18.28,2555914,0
+THC.US,D,20180207,000000,18.19,18.54,18.09,18.3,1412692,0
+THC.US,D,20180208,000000,18.35,18.84,17.49,17.6,2180944,0
+THC.US,D,20180209,000000,17.72,18.24,16.94,18.03,2541340,0
+THC.US,D,20180212,000000,18.11,18.98,17.635,18.75,3622063,0
+THC.US,D,20180213,000000,18.57,18.85,18.09,18.49,1820138,0
+THC.US,D,20180214,000000,18.01,18.855,17.93,18.72,1984013,0
+THC.US,D,20180215,000000,18.85,19.75,18.59,19.49,2448316,0
+THC.US,D,20180216,000000,19.53,19.94,19.25,19.5,2787850,0
+THC.US,D,20180220,000000,19.36,19.73,19.36,19.36,1027651,0
+THC.US,D,20180221,000000,19.31,19.88,19.25,19.38,1487547,0
+THC.US,D,20180222,000000,19.57,19.71,18.96,19.1,1217863,0
+THC.US,D,20180223,000000,19.2,19.52,18.69,19.28,1396615,0
+THC.US,D,20180226,000000,19.27,19.34,18.86,19.07,1650959,0
+THC.US,D,20180227,000000,20.74,22,20.51,20.77,8378031,0
+THC.US,D,20180228,000000,21.45,21.5,20.56,20.6,4623722,0
+THC.US,D,20180301,000000,20.75,21.388,20.41,21.05,3040224,0
+THC.US,D,20180302,000000,20.97,22.02,20.46,21.93,3232948,0
+THC.US,D,20180305,000000,21.94,21.97,21.24,21.35,2543072,0
+THC.US,D,20180306,000000,21.45,22.665,21.445,22.64,3569566,0
+THC.US,D,20180307,000000,22.38,23.71,22.34,23.52,3442460,0
+THC.US,D,20180308,000000,23.52,24.2,23.435,23.84,2400124,0
+THC.US,D,20180309,000000,24,24.26,23.82,24.18,2667555,0
+THC.US,D,20180312,000000,24.25,24.73,24.1,24.67,2561764,0
+THC.US,D,20180313,000000,24.83,24.89,23.89,24.16,1836807,0
+THC.US,D,20180314,000000,24.24,24.87,24.13,24.42,2950316,0
+THC.US,D,20180315,000000,24.53,24.98,24.41,24.8,1512888,0
+THC.US,D,20180316,000000,24.87,24.95,23.97,24.62,2316539,0
+THC.US,D,20180319,000000,24.85,25.24,24.57,25.12,1912108,0
+THC.US,D,20180320,000000,25.07,25.17,23.97,24.2,2948724,0
+THC.US,D,20180321,000000,24.25,24.89,24.14,24.47,1522124,0
+THC.US,D,20180322,000000,24.34,24.79,24.06,24.07,1702532,0
+THC.US,D,20180323,000000,24.5,25.13,24.31,24.77,2281466,0
+THC.US,D,20180326,000000,24.95,25,24.35,24.82,2349673,0
+THC.US,D,20180327,000000,24.87,25.04,23.73,23.88,2468211,0
+THC.US,D,20180328,000000,23.89,24.42,23.6905,23.83,2343202,0
+THC.US,D,20180329,000000,24.06,24.47,23.5,24.25,3337201,0
+THC.US,D,20180402,000000,24.16,24.34,22.9,23.19,2239689,0
+THC.US,D,20180403,000000,23.21,24.3,23.21,24,1808833,0
+THC.US,D,20180404,000000,23.58,24.33,23.58,23.95,1808827,0
+THC.US,D,20180405,000000,24.15,24.86,23.99,24.43,1748026,0
+THC.US,D,20180406,000000,24.19,24.46,23.52,23.69,1858536,0
+THC.US,D,20180409,000000,23.91,24.22,23.74,23.74,1206045,0
+THC.US,D,20180410,000000,23.92,24.11,22.88,22.9,2925421,0
+THC.US,D,20180411,000000,22.79,23.57,22.7801,22.97,1934633,0
+THC.US,D,20180412,000000,23.04,23.73,22.85,22.95,1847805,0
+THC.US,D,20180413,000000,23.47,24.39,23.35,23.71,2101216,0
+THC.US,D,20180416,000000,23.71,24.17,23.4156,24.03,1012625,0
+THC.US,D,20180417,000000,23.84,24.32,23.34,24.08,1404245,0
+THC.US,D,20180418,000000,24.18,25,24.16,24.51,1639325,0
+THC.US,D,20180419,000000,24.53,24.7,23.78,24.47,1028072,0
+THC.US,D,20180420,000000,24.45,24.51,24.02,24.09,1100067,0
+THC.US,D,20180423,000000,24.05,24.19,23.54,24.05,1379414,0
+THC.US,D,20180424,000000,24.2,24.73,23.765,23.92,1014483,0
+THC.US,D,20180425,000000,23.79,24.57,23.54,24.47,1599664,0
+THC.US,D,20180426,000000,23.75,23.98,22.66,23.28,2937537,0
+THC.US,D,20180427,000000,23.33,25,23.31,24.27,2945315,0
+THC.US,D,20180430,000000,24.34,24.795,23.77,23.94,2317219,0
+THC.US,D,20180501,000000,25.1,29.505,24.83,28.52,11328217,0
+THC.US,D,20180502,000000,28.86,31.75,28.85,31.29,7889905,0
+THC.US,D,20180503,000000,31.11,31.94,30.41,31.69,2382112,0
+THC.US,D,20180504,000000,31.67,32.11,31.04,31.12,2134215,0
+THC.US,D,20180507,000000,31.55,32.17,31.17,31.87,2097556,0
+THC.US,D,20180508,000000,31.8,32.73,30.94,31.31,2260920,0
+THC.US,D,20180509,000000,31.47,32.56,31.02,32.44,1600364,0
+THC.US,D,20180510,000000,32.37,32.72,32.1,32.57,1465726,0
+THC.US,D,20180511,000000,32.59,32.94,31.98,32.68,1053178,0
+THC.US,D,20180514,000000,32.66,33.16,32.48,32.95,1459629,0
+THC.US,D,20180515,000000,32.84,33.33,32.57,33.09,1190276,0
+THC.US,D,20180516,000000,33.15,33.67,32.87,33.5,968308,0
+THC.US,D,20180517,000000,33.46,34.16,32.88,33.75,1439384,0
+THC.US,D,20180518,000000,33.96,34.06,33.26,33.33,985811,0
+THC.US,D,20180521,000000,33.51,33.83,33.22,33.8,620354,0
+THC.US,D,20180522,000000,33.77,34,32.83,33.08,829948,0
+THC.US,D,20180523,000000,32.72,33.2999,32.25,33.15,3397190,0
+THC.US,D,20180524,000000,33.1,33.78,33,33.7,1635915,0
+THC.US,D,20180525,000000,33.84,34.8,33.76,34.47,1804663,0
+THC.US,D,20180529,000000,34.43,35.49,34.03,35.34,2428930,0
+THC.US,D,20180530,000000,35.43,37.52,35.4,36.71,3238459,0
+THC.US,D,20180531,000000,36.65,36.76,34.92,35.43,2365200,0
+THC.US,D,20180601,000000,35.53,35.79,34.33,35.23,1607671,0
+THC.US,D,20180604,000000,35.23,35.77,34.64,35.47,1048708,0
+THC.US,D,20180605,000000,35.45,36.32,35.45,35.97,1230749,0
+THC.US,D,20180606,000000,36.04,36.4,35.66,36.39,1226048,0
+THC.US,D,20180607,000000,36.53,36.77,35.9,36.2,1128463,0
+THC.US,D,20180608,000000,36,37.54,36,36.81,1573421,0
+THC.US,D,20180611,000000,36.85,38.81,36.85,38.35,2630583,0
+THC.US,D,20180612,000000,38.37,38.47,37.14,37.74,1534350,0
+THC.US,D,20180613,000000,37.92,38.18,36.91,36.97,1072975,0
+THC.US,D,20180614,000000,37.04,37.55,36.21,36.56,1201888,0
+THC.US,D,20180615,000000,36.49,37.11,36.08,36.31,1652251,0
+THC.US,D,20180618,000000,36.15,37.55,36.15,36.74,910366,0
+THC.US,D,20180619,000000,36.49,36.79,35.41,36.77,771029,0
+THC.US,D,20180620,000000,36.77,37.63,36.52,37.58,1033547,0
+THC.US,D,20180621,000000,37.76,38.21,37.19,37.42,789645,0
+THC.US,D,20180622,000000,37.66,37.91,36.1,36.6,1851667,0
+THC.US,D,20180625,000000,36.55,36.72,35.68,36.25,1040388,0
+THC.US,D,20180626,000000,36.18,37.25,36.18,37.22,1295278,0
+THC.US,D,20180627,000000,37.17,37.4,34.18,34.31,1956919,0
+THC.US,D,20180628,000000,33.92,34.71,33.13,34.61,1767537,0
+THC.US,D,20180629,000000,33,33.72,32.11,33.57,3217964,0
+THC.US,D,20180702,000000,33.37,33.91,32.82,33.87,887823,0
+THC.US,D,20180703,000000,33.91,34.55,33.52,34.51,639744,0
+THC.US,D,20180705,000000,34.51,34.85,34.17,34.58,2249465,0
+THC.US,D,20180706,000000,34.76,35.51,34.61,35.41,1353652,0
+THC.US,D,20180709,000000,35.21,35.76,34.7401,35.5,1289940,0
+THC.US,D,20180710,000000,35.7,36.33,35.46,35.54,599910,0
+THC.US,D,20180711,000000,35.34,35.9,34.59,34.7,1095658,0
+THC.US,D,20180712,000000,35.28,35.28,33.93,34.24,1052755,0
+THC.US,D,20180713,000000,34.35,34.76,34.14,34.24,765006,0
+THC.US,D,20180716,000000,34.39,34.72,34.11,34.3,714596,0
+THC.US,D,20180717,000000,34.19,35.17,34.19,34.94,959114,0
+THC.US,D,20180718,000000,34.94,34.945,34.41,34.57,914885,0
+THC.US,D,20180719,000000,34.7,35.69,34.2208,35.67,1359670,0
+THC.US,D,20180720,000000,35.64,35.98,34.88,35.11,887494,0
+THC.US,D,20180723,000000,36.79,38.58,36.31,37.84,3388309,0
+THC.US,D,20180724,000000,38.03,38.15,36.87,36.91,1476723,0
+THC.US,D,20180725,000000,37.39,39.38,37.38,38.85,6663224,0
+THC.US,D,20180726,000000,39.05,39.739,38.77,38.88,1632537,0
+THC.US,D,20180727,000000,38.96,39.16,36.885,36.94,1821810,0
+THC.US,D,20180730,000000,36.85,37.5254,36.28,37.43,1173264,0
+THC.US,D,20180731,000000,37.39,37.78,36.895,37.63,932179,0
+THC.US,D,20180801,000000,37.58,38.11,37.2,37.38,782964,0
+THC.US,D,20180802,000000,37.09,38.32,37.09,38.12,714336,0
+THC.US,D,20180803,000000,38.09,38.44,37.6,38.41,910772,0
+THC.US,D,20180806,000000,38.41,39.39,38.15,38.55,1878658,0
+THC.US,D,20180807,000000,37,37,31.63,32.41,7130071,0
+THC.US,D,20180808,000000,32.29,32.3,31.25,32,2571577,0
+THC.US,D,20180809,000000,31.83,32.52,31.33,32.48,1724660,0
+THC.US,D,20180810,000000,32.17,32.59,31.39,32.29,1886054,0
+THC.US,D,20180813,000000,32.13,32.67,31.94,32.56,1565554,0
+THC.US,D,20180814,000000,32.55,33.27,32.23,33.18,1133562,0
+THC.US,D,20180815,000000,33.1,33.54,32.66,33.09,2182246,0
+THC.US,D,20180816,000000,33.23,34.04,33.03,33.31,1351220,0
+THC.US,D,20180817,000000,33.38,34.05,32.95,33.99,1017702,0
+THC.US,D,20180820,000000,34.08,34.23,32.31,32.71,2104877,0
+THC.US,D,20180821,000000,32.87,33.4,32.46,33.2,1590281,0
+THC.US,D,20180822,000000,33.21,33.3725,32.82,33.1,987770,0
+THC.US,D,20180823,000000,33.14,33.14,31.37,31.99,1402869,0
+THC.US,D,20180824,000000,31.98,32.18,31.6,31.88,828766,0
+THC.US,D,20180827,000000,31.97,32.44,31.5412,31.71,1472921,0
+THC.US,D,20180828,000000,31.74,32.35,31.67,32.21,1033490,0
+THC.US,D,20180829,000000,32.36,32.95,32.14,32.86,848441,0
+THC.US,D,20180830,000000,32.7,32.79,32.13,32.46,891512,0
+THC.US,D,20180831,000000,32.29,33.8,32.29,33.72,957993,0
+THC.US,D,20180904,000000,33.68,34.19,32.675,32.83,1267735,0
+THC.US,D,20180905,000000,32.85,33,31.332,31.71,1702569,0
+THC.US,D,20180906,000000,31.71,31.9,31.29,31.34,965349,0
+THC.US,D,20180907,000000,31.19,31.78,30.77,30.83,1114170,0
+THC.US,D,20180910,000000,30.83,30.895,29.7,29.88,1015428,0
+THC.US,D,20180911,000000,29.75,30.21,29.38,29.49,763887,0
+THC.US,D,20180912,000000,29.45,29.68,27.98,28.72,1914614,0
+THC.US,D,20180913,000000,28.85,29.58,28.6,29.2,1357413,0
+THC.US,D,20180914,000000,29.16,29.6,28.51,28.53,755584,0
+THC.US,D,20180917,000000,28.84,28.85,28.0572,28.38,1065573,0
+THC.US,D,20180918,000000,28.32,29.15,28.19,28.35,762676,0
+THC.US,D,20180919,000000,28.38,28.53,27.895,28,761193,0
+THC.US,D,20180920,000000,28.1,28.63,28,28.51,657152,0
+THC.US,D,20180921,000000,28.55,28.89,27.98,28.1,1011375,0
+THC.US,D,20180924,000000,28.14,28.71,27.82,28.58,762945,0
+THC.US,D,20180925,000000,28.56,28.66,28.05,28.07,636339,0
+THC.US,D,20180926,000000,28.03,28.15,27.21,27.43,1592688,0
+THC.US,D,20180927,000000,27.44,28.53,27.38,28.37,897845,0
+THC.US,D,20180928,000000,28.28,28.7699,27.7,28.46,1237502,0
+THC.US,D,20181001,000000,28.65,29.09,27.95,28.05,1592120,0
+THC.US,D,20181002,000000,28.01,28.1299,27.25,27.39,1074543,0
+THC.US,D,20181003,000000,27.49,28.34,27.11,28.18,1113129,0
+THC.US,D,20181004,000000,28.07,28.24,27.43,27.68,834356,0
+THC.US,D,20181005,000000,27.72,28.64,27.43,27.73,1002711,0
+THC.US,D,20181008,000000,27.88,28.66,27.245,28.44,1512618,0
+THC.US,D,20181009,000000,28.44,29.41,28.29,29.29,1336311,0
+THC.US,D,20181010,000000,29.31,29.41,26.76,26.82,1552018,0
+THC.US,D,20181011,000000,26.66,27.3,25.38,25.43,1965841,0
+THC.US,D,20181012,000000,25.85,26.0788,25.07,25.39,1156354,0
+THC.US,D,20181015,000000,25.1,25.925,24.92,25.62,4188493,0
+THC.US,D,20181016,000000,25.87,26.7,25.48,26.67,1081670,0
+THC.US,D,20181017,000000,26.65,26.89,26.06,26.78,789653,0
+THC.US,D,20181018,000000,26.72,27.11,26.35,26.69,613350,0
+THC.US,D,20181019,000000,26.72,27,25.85,26.12,610127,0
+THC.US,D,20181022,000000,26.13,26.72,26,26.27,826287,0
+THC.US,D,20181023,000000,25.74,26.03,24.85,25.91,1145792,0
+THC.US,D,20181024,000000,25.91,26.32,24.92,24.94,1347862,0
+THC.US,D,20181025,000000,25.11,25.46,24.87,25.06,834595,0
+THC.US,D,20181026,000000,24.71,25.35,24.07,24.98,1108167,0
+THC.US,D,20181029,000000,25.38,25.93,24.67,25.11,1044635,0
+THC.US,D,20181030,000000,25.47,25.57,24.63,25.35,969478,0
+THC.US,D,20181031,000000,25.55,26.065,25.31,25.73,966635,0
+THC.US,D,20181101,000000,25.89,26.76,25.57,26.68,829821,0
+THC.US,D,20181102,000000,26.93,27.89,26.85,27.17,1330890,0
+THC.US,D,20181105,000000,27.31,27.33,26.28,27.2,1506441,0
+THC.US,D,20181106,000000,25.35,26.5702,23,24.64,3971669,0
+THC.US,D,20181107,000000,25.08,27.05,25,26.64,2878502,0
+THC.US,D,20181108,000000,26.44,26.978,25.69,26.4,1508495,0
+THC.US,D,20181109,000000,26.17,26.95,25.97,26.29,991554,0
+THC.US,D,20181112,000000,26.2,26.645,25.35,25.73,1279404,0
+THC.US,D,20181113,000000,25.68,25.88,23.12,23.83,3282029,0
+THC.US,D,20181114,000000,24.16,24.47,23.44,23.74,988256,0
+THC.US,D,20181115,000000,23.51,24.01,23.11,23.75,1090867,0
+THC.US,D,20181116,000000,23.48,23.76,23.12,23.49,1421835,0
+THC.US,D,20181119,000000,23.56,23.61,22.3,22.42,1343449,0
+THC.US,D,20181120,000000,22,22.45,21.63,21.82,989715,0
+THC.US,D,20181121,000000,22.55,22.742,21.93,22.55,860044,0
+THC.US,D,20181123,000000,22.43,22.91,22.43,22.47,272455,0
+THC.US,D,20181126,000000,22.72,23.42,22.69,22.93,1369578,0
+THC.US,D,20181127,000000,22.79,24.1499,22.79,23.99,1911953,0
+THC.US,D,20181128,000000,24.01,25.735,24.01,25.63,1373007,0
+THC.US,D,20181129,000000,25.61,26.21,25.1375,26.07,1335143,0
+THC.US,D,20181130,000000,26.06,26.39,25.58,26.07,1786734,0
+THC.US,D,20181203,000000,26.53,27.02,26.15,26.92,1361443,0
+THC.US,D,20181204,000000,26.72,26.93,24.77,24.81,1649506,0
+THC.US,D,20181206,000000,24.36,24.51,23.29,24.01,1375743,0
+THC.US,D,20181207,000000,23.92,24.08,22.98,23.32,1033698,0
+THC.US,D,20181210,000000,23.36,23.54,22.48,23.4,908853,0
+THC.US,D,20181211,000000,23.73,23.89,23.08,23.33,775647,0
+THC.US,D,20181212,000000,23.76,24.27,23.25,23.27,845557,0
+THC.US,D,20181213,000000,23.49,23.9738,22.97,23.44,1608299,0
+THC.US,D,20181214,000000,22.93,23.22,21.09,21.24,1829156,0
+THC.US,D,20181217,000000,19.66,20.77,19.55,19.8,2803210,0
+THC.US,D,20181218,000000,20.13,20.43,19.57,19.98,1831861,0
+THC.US,D,20181219,000000,19.91,20.17,19.15,19.26,1372066,0
+THC.US,D,20181220,000000,19.09,19.21,18.28,18.39,1550066,0
+THC.US,D,20181221,000000,18.27,18.59,17.43,17.54,2766869,0
+THC.US,D,20181224,000000,17.37,17.64,16.83,16.85,591205,0
+THC.US,D,20181226,000000,16.89,18.075,16.7,18.03,1034975,0
+THC.US,D,20181227,000000,17.77,17.85,16.605,17.61,1246115,0
+THC.US,D,20181228,000000,17.65,18.025,17.25,17.3,1574306,0
+THC.US,D,20181231,000000,17.44,17.58,16.87,17.14,1164872,0
+THC.US,D,20190102,000000,16.87,17.79,16.77,17.77,2242020,0
+THC.US,D,20190103,000000,17.47,18.15,17.15,17.61,1997179,0
+THC.US,D,20190104,000000,17.88,18.64,17.88,18.06,2332532,0
+THC.US,D,20190107,000000,18.14,18.87,18.02,18.82,2292906,0
+THC.US,D,20190108,000000,19.13,20.46,19.1,20.31,2943678,0
+THC.US,D,20190109,000000,20.55,21.515,20.41,21,1863845,0
+THC.US,D,20190110,000000,20.88,21.53,20.63,21.52,1198783,0
+THC.US,D,20190111,000000,21.39,21.74,21.18,21.69,941799,0
+THC.US,D,20190114,000000,21.44,21.69,20.91,21,1475664,0
+THC.US,D,20190115,000000,21.09,22.05,21,21.98,1408545,0
+THC.US,D,20190116,000000,21.99,22.71,21.87,22.39,1433901,0
+THC.US,D,20190117,000000,22.34,22.49,22.13,22.35,816750,0
+THC.US,D,20190118,000000,22.6,22.64,21.95,21.99,943093,0
+THC.US,D,20190122,000000,21.8,21.84,19.87,20.54,2215223,0
+THC.US,D,20190123,000000,20.8,21.29,20.39,20.8,1165242,0
+THC.US,D,20190124,000000,21.7,21.8,20.78,21.7,1261891,0
+THC.US,D,20190125,000000,21.85,22.45,21.85,22.05,1298428,0
+THC.US,D,20190128,000000,21.84,21.88,20.945,20.98,919813,0
+THC.US,D,20190129,000000,21.31,21.77,21.08,21.63,1207108,0
+THC.US,D,20190130,000000,21.9,22.09,21.52,22.03,797752,0
+THC.US,D,20190131,000000,21.96,22.41,21.88,21.99,1038103,0
+THC.US,D,20190201,000000,21.88,22.36,21.77,22.1,771840,0
+THC.US,D,20190204,000000,22.32,22.36,21.905,22.32,501732,0
+THC.US,D,20190205,000000,22.37,23.1075,22.36,22.82,1362242,0
+THC.US,D,20190206,000000,22.68,23.045,22.11,22.98,1364455,0
+THC.US,D,20190207,000000,22.85,23.25,22.57,23.05,951694,0
+THC.US,D,20190208,000000,22.97,23.1104,22.05,22.74,1594622,0
+THC.US,D,20190211,000000,22.75,23.03,22.5,22.92,801354,0
+THC.US,D,20190212,000000,23.18,23.49,22.97,23.41,576479,0
+THC.US,D,20190213,000000,23.55,23.77,23.2194,23.56,537719,0
+THC.US,D,20190214,000000,23.34,23.9,22.97,23.84,888636,0
+THC.US,D,20190215,000000,24.04,24.5,23.7691,24.47,775776,0
+THC.US,D,20190219,000000,24.28,24.63,23.88,24.28,1056361,0
+THC.US,D,20190220,000000,24.17,24.27,23.83,23.9,763631,0
+THC.US,D,20190221,000000,24.09,24.28,23.81,24.01,1294908,0
+THC.US,D,20190222,000000,24.05,24.42,23.96,24.16,792108,0
+THC.US,D,20190225,000000,24.39,24.91,24.21,24.22,1319946,0
+THC.US,D,20190226,000000,28.49,29.7899,25.91,26.94,8474052,0
+THC.US,D,20190227,000000,27.16,28.27,26.56,28.26,2931279,0
+THC.US,D,20190228,000000,28.29,28.99,27.91,28.58,1962916,0
+THC.US,D,20190301,000000,28.88,29.78,28.88,29.39,1785906,0
+THC.US,D,20190304,000000,29.54,30,28.7,29.99,2405655,0
+THC.US,D,20190305,000000,29.97,29.98,28.72,28.86,1215475,0
+THC.US,D,20190306,000000,28.86,29.27,27.675,27.74,1487247,0
+THC.US,D,20190307,000000,27.75,28.27,27.37,27.71,1485927,0
+THC.US,D,20190308,000000,27.03,27.38,26.355,27.17,1787327,0
+THC.US,D,20190311,000000,27.66,28.005,27.27,27.96,1397633,0
+THC.US,D,20190312,000000,28.11,29.55,28,29.47,1716234,0
+THC.US,D,20190313,000000,29.52,30,29.25,29.76,1210364,0
+THC.US,D,20190314,000000,29.85,30.395,29.66,30.18,942287,0
+THC.US,D,20190315,000000,30.2,30.21,28.91,29.2,2207921,0
+THC.US,D,20190318,000000,29.34,29.8,28.92,29.62,743288,0
+THC.US,D,20190319,000000,29.84,30.355,29.47,29.8,691200,0
+THC.US,D,20190320,000000,29.73,30.17,29.27,29.62,695797,0
+THC.US,D,20190321,000000,29.41,30.84,29.4,30.56,876864,0
+THC.US,D,20190322,000000,30.13,30.3199,29.02,29.13,923209,0
+THC.US,D,20190325,000000,29.14,29.31,28.17,29.03,1195243,0
+THC.US,D,20190326,000000,28.88,29.18,27.95,28.5,1524039,0
+THC.US,D,20190327,000000,28.25,28.73,27.6,28.14,1033776,0
+THC.US,D,20190328,000000,28.3,28.89,28.06,28.58,570385,0
+THC.US,D,20190329,000000,28.83,29.09,28.57,28.84,905851,0
+THC.US,D,20190401,000000,29,29.81,28.86,29.76,720286,0
+THC.US,D,20190402,000000,29.62,30,29.235,29.89,796422,0
+THC.US,D,20190403,000000,30.2,30.45,29.785,30.04,602012,0
+THC.US,D,20190404,000000,30.04,30.815,29.7,30.71,774964,0
+THC.US,D,20190405,000000,30.81,31.64,30.67,31.19,1363279,0
+THC.US,D,20190408,000000,30.88,31.04,30.43,30.65,994677,0
+THC.US,D,20190409,000000,30.51,31.11,30.2646,30.48,740639,0
+THC.US,D,20190410,000000,30.85,31.59,30.5,30.73,976147,0
+THC.US,D,20190411,000000,30.65,30.96,29.34,29.6,991262,0
+THC.US,D,20190412,000000,29.97,30.54,28.74,29.01,1024427,0
+THC.US,D,20190415,000000,28.84,29.2574,28.44,28.84,699818,0
+THC.US,D,20190416,000000,29.23,29.37,25.55,25.59,2167550,0
+THC.US,D,20190417,000000,25.59,25.69,22.08,22.95,6778921,0
+THC.US,D,20190418,000000,23.1,23.63,22.4,23.41,3129661,0
+THC.US,D,20190422,000000,23.24,23.855,22.7479,23.18,1668789,0
+THC.US,D,20190423,000000,23.32,24.78,23.245,24.34,2188663,0
+THC.US,D,20190424,000000,24.35,25.39,24.35,24.45,1594102,0
+THC.US,D,20190425,000000,24.21,24.55,23.81,24.34,1109041,0
+THC.US,D,20190426,000000,24.3,24.355,23.58,24.25,926470,0
+THC.US,D,20190429,000000,24.19,24.3,23.56,23.79,1400365,0
+THC.US,D,20190430,000000,24.28,24.66,21.59,21.9,4572880,0
+THC.US,D,20190501,000000,21.73,22.26,21.28,21.31,2025042,0
+THC.US,D,20190502,000000,21.14,21.38,20.67,21.17,1785901,0
+THC.US,D,20190503,000000,21.51,21.58,21.1132,21.4,1131146,0
+THC.US,D,20190506,000000,21,22.83,20.82,22.74,2874598,0
+THC.US,D,20190507,000000,22.43,22.88,21.51,21.72,2120347,0
+THC.US,D,20190508,000000,21.72,21.72,21.06,21.1,2042211,0
+THC.US,D,20190509,000000,20.87,21.08,20.07,20.96,1931652,0
+THC.US,D,20190510,000000,20.74,20.84,19.89,20.59,1515360,0
+THC.US,D,20190513,000000,20.09,20.47,19.551,20.43,2091674,0
+THC.US,D,20190514,000000,20.43,20.64,20.05,20.46,1400393,0
+THC.US,D,20190515,000000,20.27,20.955,20.13,20.89,1167931,0
+THC.US,D,20190516,000000,20.91,21.38,20.57,20.68,1091262,0
+THC.US,D,20190517,000000,20.39,21.21,20.3,20.84,993041,0
+THC.US,D,20190520,000000,20.63,21.57,20.48,21.45,1487840,0
+THC.US,D,20190521,000000,21.72,23,21.61,22.87,2682137,0
+THC.US,D,20190522,000000,22.6,23.0298,22.26,22.86,1594503,0
+THC.US,D,20190523,000000,22.5,22.5331,21.0501,21.34,1942194,0
+THC.US,D,20190524,000000,21.12,22.22,21.02,22,1176172,0
+THC.US,D,20190528,000000,21.94,22.54,21.72,21.88,1320507,0
+THC.US,D,20190529,000000,21.51,21.52,19.8,19.97,1925874,0
+THC.US,D,20190530,000000,20.01,20.52,19.875,20.44,1543511,0
+THC.US,D,20190531,000000,20.06,20.58,19.385,19.96,1712421,0
+THC.US,D,20190603,000000,19.94,20.44,19.8201,20.17,1176573,0
+THC.US,D,20190604,000000,20.5,21.29,20.4483,21.07,1359788,0
+THC.US,D,20190605,000000,21.2,21.3,20.58,21.08,1138180,0
+THC.US,D,20190606,000000,21.14,21.32,20.51,20.7,866151,0
+THC.US,D,20190607,000000,20.81,21.47,20.81,20.99,736056,0
+THC.US,D,20190610,000000,21.07,21.8118,21.07,21.48,745905,0
+THC.US,D,20190611,000000,21.61,21.6824,20.62,20.95,1214159,0
+THC.US,D,20190612,000000,20.94,20.94,20.26,20.65,1212283,0
+THC.US,D,20190613,000000,20.78,21.2,20.55,21.19,895238,0
+THC.US,D,20190614,000000,21.2,21.33,20.9,20.99,531274,0
+THC.US,D,20190617,000000,20.92,21.33,20.665,21.19,908797,0
+THC.US,D,20190618,000000,21.29,21.98,21.18,21.26,728080,0
+THC.US,D,20190619,000000,21.28,21.49,21,21.23,999569,0
+THC.US,D,20190620,000000,21.59,21.8397,20.75,20.82,1348622,0
+THC.US,D,20190621,000000,20.52,20.97,19.87,20.65,1658946,0
+THC.US,D,20190624,000000,20.69,20.94,19.56,20.12,2189763,0
+THC.US,D,20190625,000000,20.1,21.255,19.88,20.41,1868192,0
+THC.US,D,20190626,000000,20.3925,20.66,19.465,20.02,1511065,0
+THC.US,D,20190627,000000,20.1,20.75,20.02,20.31,1553576,0
+THC.US,D,20190628,000000,20.29,20.85,20.095,20.66,3969315,0
+THC.US,D,20190701,000000,20.91,21.01,19.56,19.6,3110873,0
+THC.US,D,20190702,000000,19.61,19.71,18.93,19.29,1542081,0
+THC.US,D,20190703,000000,19.46,19.5538,19.16,19.39,634250,0
+THC.US,D,20190705,000000,19.29,19.56,19.14,19.35,856297,0
+THC.US,D,20190708,000000,19.36,19.36,18.83,18.99,1500070,0
+THC.US,D,20190709,000000,18.7,18.9999,18.2,18.55,1502743,0
+THC.US,D,20190710,000000,18.68,19.16,18.68,19,1835276,0
+THC.US,D,20190711,000000,19.25,19.4,18.77,19.13,1530230,0
+THC.US,D,20190712,000000,19.03,19.56,18.89,19.48,1171385,0
+THC.US,D,20190715,000000,19.56,19.57,19.05,19.43,899450,0
+THC.US,D,20190716,000000,19.3,19.68,19.015,19.07,919524,0
+THC.US,D,20190717,000000,19.01,19.1,18.48,18.54,1433453,0
+THC.US,D,20190718,000000,18.49,18.84,18.19,18.58,796111,0
+THC.US,D,20190719,000000,18.42,18.73,18.06,18.08,1064461,0
+THC.US,D,20190722,000000,18.15,18.305,17.55,17.57,1612580,0
+THC.US,D,20190723,000000,17.59,17.655,17.18,17.57,1705874,0
+THC.US,D,20190724,000000,18.65,20.25,17.32,20.13,5634770,0
+THC.US,D,20190725,000000,20.03,20.04,18.84,19.75,4446848,0
+THC.US,D,20190726,000000,20.13,22.13,20.13,22.01,2805976,0
+THC.US,D,20190729,000000,22.38,23.855,22.05,23.58,3935528,0
+THC.US,D,20190730,000000,22.48,23.85,22,23.84,2257289,0
+THC.US,D,20190731,000000,23.83,24.34,23.23,23.57,1501586,0
+THC.US,D,20190801,000000,23.5,23.61,22.61,22.93,1673535,0
+THC.US,D,20190802,000000,22.71,23.27,21.81,22.35,1189697,0
+THC.US,D,20190805,000000,21.92,22.24,21.59,22.1,1190310,0
+THC.US,D,20190806,000000,21.51,23.26,21.03,21.51,2130299,0
+THC.US,D,20190807,000000,21.23,21.3,20.38,21.17,1374636,0
+THC.US,D,20190808,000000,21.3,21.715,20.94,21.62,1170884,0
+THC.US,D,20190809,000000,21.64,21.69,20.82,21.24,832333,0
+THC.US,D,20190812,000000,21.24,21.24,20.5,20.56,655562,0
+THC.US,D,20190813,000000,20.55,21.38,20.37,21.2,1078614,0
+THC.US,D,20190814,000000,20.77,20.94,19.52,19.56,1330564,0
+THC.US,D,20190815,000000,19.54,19.6132,18.88,18.99,1123466,0
+THC.US,D,20190816,000000,19.23,20.57,19.19,20.34,1471221,0
+THC.US,D,20190819,000000,20.79,21.23,20.57,20.92,1216555,0
+THC.US,D,20190820,000000,20.83,21.16,20.3625,20.61,805737,0
+THC.US,D,20190821,000000,20.88,21.38,20.71,21.21,893798,0
+THC.US,D,20190822,000000,21.37,21.63,21.12,21.18,947819,0
+THC.US,D,20190823,000000,21.04,21.57,20.65,20.74,1095851,0
+THC.US,D,20190826,000000,21.1,21.42,20.92,21.41,1090484,0
+THC.US,D,20190827,000000,21.54,21.78,20.11,20.13,1515843,0
+THC.US,D,20190828,000000,20.03,20.51,19.795,20.43,1685556,0
+THC.US,D,20190829,000000,20.64,21.3,20.59,21.08,858190,0
+THC.US,D,20190830,000000,21.23,21.8,21.08,21.65,788051,0
+THC.US,D,20190903,000000,21.25,21.78,20.8,20.89,1136274,0
+THC.US,D,20190904,000000,21.15,21.3378,20.3,20.59,1033203,0
+THC.US,D,20190905,000000,20.83,21.02,20.05,20.2,1549644,0
+THC.US,D,20190906,000000,20.3,20.4,19.37,19.78,1971242,0
+THC.US,D,20190909,000000,19.94,22.44,19.835,22.4,2705338,0
+THC.US,D,20190910,000000,22.28,24.24,22.09,24.2,2072393,0
+THC.US,D,20190911,000000,24.25,26.18,24.085,26.07,2777966,0
+THC.US,D,20190912,000000,25.93,26.44,25.08,25.7,2367984,0
+THC.US,D,20190913,000000,26,26.88,25.15,25.17,1399040,0
+THC.US,D,20190916,000000,24.96,25.8,24.74,25.52,924163,0
+THC.US,D,20190917,000000,25.68,25.94,24.63,24.98,1577451,0
+THC.US,D,20190918,000000,25.01,25.06,24.416,25,1412916,0
+THC.US,D,20190919,000000,24.91,25.77,24.86,25.17,2155937,0
+THC.US,D,20190920,000000,25.27,25.6,25.09,25.33,4190856,0
+THC.US,D,20190923,000000,24.9,25.07,23.77,23.98,1429989,0
+THC.US,D,20190924,000000,24.04,24.29,22.79,22.85,1483020,0
+THC.US,D,20190925,000000,22.7,23.25,22.47,22.73,1747911,0
+THC.US,D,20190926,000000,22.7,22.8,21.5,21.71,1366287,0
+THC.US,D,20190927,000000,21.85,22.29,21.57,21.82,1045525,0
+THC.US,D,20190930,000000,21.85,22.405,21.49,22.12,1140482,0
+THC.US,D,20191001,000000,22.27,22.84,21.05,21.4,1289415,0
+THC.US,D,20191002,000000,21.12,21.22,19.77,20.57,2189190,0
+THC.US,D,20191003,000000,20.36,21.07,20.04,20.94,1060922,0
+THC.US,D,20191004,000000,21.04,21.44,20.62,21.42,832729,0
+THC.US,D,20191007,000000,21.54,22.05,21.27,21.76,873441,0
+THC.US,D,20191008,000000,21.31,21.66,21.008,21.42,844673,0
+THC.US,D,20191009,000000,21.67,21.97,21.5093,21.65,461172,0
+THC.US,D,20191010,000000,21.78,22.25,21.65,22.13,664362,0
+THC.US,D,20191011,000000,22.65,23.31,22.42,22.58,1137435,0
+THC.US,D,20191014,000000,22.34,22.58,21.67,22.09,464505,0
+THC.US,D,20191015,000000,22.33,22.99,22.15,22.62,634592,0
+THC.US,D,20191016,000000,22.61,23.11,22.455,22.98,778483,0
+THC.US,D,20191017,000000,23,23.665,22.84,23.5,550832,0
+THC.US,D,20191018,000000,23.63,23.86,23.24,23.81,584919,0
+THC.US,D,20191021,000000,24.12,25.075,23.97,24.48,841413,0
+THC.US,D,20191022,000000,24.51,25.13,24.3,24.93,501643,0
+THC.US,D,20191023,000000,24.98,25.46,24.635,25.06,506362,0
+THC.US,D,20191024,000000,25.38,25.44,24.63,24.91,395766,0
+THC.US,D,20191025,000000,24.02,25.1,23.61,24.65,976192,0
+THC.US,D,20191028,000000,24.8,25.97,24.8,25.34,1424107,0
+THC.US,D,20191029,000000,25.74,26.86,25.615,26.7,2280407,0
+THC.US,D,20191030,000000,26.7,26.75,25.91,26.39,712386,0
+THC.US,D,20191031,000000,26.17,26.36,25.1,25.34,905511,0
+THC.US,D,20191101,000000,25.66,26.89,25.6,25.88,1967812,0
+THC.US,D,20191104,000000,26.21,27.255,25.87,27.12,1651404,0
+THC.US,D,20191105,000000,28.22,28.7394,27.3,28.11,3886865,0
+THC.US,D,20191106,000000,28.82,29.92,28.51,29.67,2675832,0
+THC.US,D,20191107,000000,30,30.53,29.59,30,1598097,0
+THC.US,D,20191108,000000,29.89,30.4986,29.655,29.7,1898080,0
+THC.US,D,20191111,000000,29.37,30,28.89,29.98,882844,0
+THC.US,D,20191112,000000,30.1,30.45,29.79,29.9,1128832,0
+THC.US,D,20191113,000000,29.46,30.05,29.32,29.65,784338,0
+THC.US,D,20191114,000000,29.63,29.92,29.22,29.48,934454,0
+THC.US,D,20191115,000000,28.99,30.61,28.88,30.55,1947315,0
+THC.US,D,20191118,000000,30.55,31.11,30.3,30.8,1068702,0
+THC.US,D,20191119,000000,31,32.035,30.96,31.76,1564793,0
+THC.US,D,20191120,000000,31.45,32,30.91,31.4,1477068,0
+THC.US,D,20191121,000000,31.4,31.82,30.8709,31.41,1296878,0
+THC.US,D,20191122,000000,31.63,31.82,31.34,31.43,970998,0
+THC.US,D,20191125,000000,31.76,32.89,31.39,32.51,1670678,0
+THC.US,D,20191126,000000,32.36,32.46,31.82,31.92,848153,0
+THC.US,D,20191127,000000,32.1,33.08,31.98,33.07,768109,0
+THC.US,D,20191129,000000,32.85,33.03,32.16,32.2,350158,0
+THC.US,D,20191202,000000,32.42,32.73,31.96,32.64,824533,0
+THC.US,D,20191203,000000,32.14,33.31,31.98,33.07,915868,0
+THC.US,D,20191204,000000,33.23,33.84,33.18,33.74,888951,0
+THC.US,D,20191205,000000,34,34.33,33.79,34.27,621846,0
+THC.US,D,20191206,000000,34.63,35.63,34.52,35.53,1128351,0
+THC.US,D,20191209,000000,36.71,36.9899,36.04,36.85,1372878,0
+THC.US,D,20191210,000000,36.67,37.3697,36.53,37.05,923653,0
+THC.US,D,20191211,000000,37.38,37.395,36.43,36.64,794744,0
+THC.US,D,20191212,000000,36.63,37.77,36.51,37.21,663025,0
+THC.US,D,20191213,000000,36.97,37.85,36.91,37.03,682173,0
+THC.US,D,20191216,000000,37.51,38.54,37.22,37.84,945410,0
+THC.US,D,20191217,000000,37.54,37.83,37.29,37.59,596587,0
+THC.US,D,20191218,000000,38.3,38.73,37.92,37.98,970688,0
+THC.US,D,20191219,000000,38.29,38.7,37.94,38.18,803371,0
+THC.US,D,20191220,000000,38.25,39.3675,38.17,38.75,2463713,0
+THC.US,D,20191223,000000,38.88,38.95,38.25,38.45,548411,0
+THC.US,D,20191224,000000,38.63,38.63,38.1,38.23,263460,0
+THC.US,D,20191226,000000,38.3,38.705,38.2091,38.45,452604,0
+THC.US,D,20191227,000000,38.47,38.47,37.91,38.25,504296,0
+THC.US,D,20191230,000000,38.25,38.31,37.31,37.82,1021390,0
+THC.US,D,20191231,000000,37.79,38.28,37.77,38.03,1001075,0
+THC.US,D,20200102,000000,38.2,38.36,37.22,38.35,765739,0
+THC.US,D,20200103,000000,37.54,38.23,37.23,37.95,837246,0
+THC.US,D,20200106,000000,37.37,37.77,36.9,37.51,1382365,0
+THC.US,D,20200107,000000,37.76,37.76,36.51,36.85,1382682,0
+THC.US,D,20200108,000000,37.05,37.35,36.3,36.77,1087203,0
+THC.US,D,20200109,000000,36.78,36.96,36.1,36.27,968862,0
+THC.US,D,20200110,000000,36.56,36.56,35.63,36.18,810549,0
+THC.US,D,20200113,000000,36.27,36.8,35.73,36.51,2032281,0
+THC.US,D,20200114,000000,36.23,37.32,36.11,36.59,1157251,0
+THC.US,D,20200115,000000,36.64,37.18,36.38,36.84,1280156,0
+THC.US,D,20200116,000000,37.1,37.5,36.81,37.14,1364057,0
+THC.US,D,20200117,000000,37.24,37.71,36.55,37.14,1260763,0
+THC.US,D,20200121,000000,37.14,37.23,36.01,36.14,888603,0
+THC.US,D,20200122,000000,36.36,36.85,36.25,36.39,985335,0
+THC.US,D,20200123,000000,36.18,36.71,35.51,36.5,1316418,0
+THC.US,D,20200124,000000,36.58,36.67,34.27,34.54,940365,0
+THC.US,D,20200127,000000,33.62,34.42,33.59,33.72,903638,0
+THC.US,D,20200128,000000,34.23,35.73,34.23,34.85,962035,0
+THC.US,D,20200129,000000,34.77,35.12,33.75,34.04,699659,0
+THC.US,D,20200130,000000,33.6,34,32.4,32.71,886160,0
+THC.US,D,20200131,000000,32.31,32.39,31.41,31.64,1276880,0
+THC.US,D,20200203,000000,31.87,32.67,31.6,32.02,989475,0
+THC.US,D,20200204,000000,33,33.31,32.66,32.98,942201,0
+THC.US,D,20200205,000000,33.56,35.09,33.43,34.73,935079,0
+THC.US,D,20200206,000000,34.88,34.88,33.245,33.32,673339,0
+THC.US,D,20200207,000000,33.12,33.41,32.62,33.16,854037,0
+THC.US,D,20200210,000000,33.16,33.5,33.04,33.44,365713,0
+THC.US,D,20200211,000000,33.79,34.3181,33.56,34.21,476006,0
+THC.US,D,20200212,000000,34.65,34.88,33.14,33.43,896608,0
+THC.US,D,20200213,000000,33.19,34.24,33.02,33.97,860845,0
+THC.US,D,20200214,000000,34.05,34.13,33.06,33.4,611965,0
+THC.US,D,20200218,000000,33.22,33.34,32.27,33.33,625659,0
+THC.US,D,20200219,000000,33.59,33.86,33.19,33.34,1363089,0
+THC.US,D,20200220,000000,33.32,33.32,32.21,32.55,1677528,0
+THC.US,D,20200221,000000,32.5,34.28,32.5,34.2,1390994,0
+THC.US,D,20200224,000000,33.25,33.28,32.32,32.69,1527476,0
+THC.US,D,20200225,000000,33.4,34.7,29.05,29.25,3135728,0
+THC.US,D,20200226,000000,29.85,30.34,27.625,27.8,2050958,0
+THC.US,D,20200227,000000,26.94,28.76,26.02,26.74,2296176,0
+THC.US,D,20200228,000000,25.87,26.605,25.32,26.28,2283759,0
+THC.US,D,20200302,000000,26.61,28.51,25.63,28.4,2150957,0
+THC.US,D,20200303,000000,28.14,29.06,25.4,25.81,2374077,0
+THC.US,D,20200304,000000,27.64,29.3,27.36,28.76,2073251,0
+THC.US,D,20200305,000000,27.49,28.38,26.24,27.06,2676994,0
+THC.US,D,20200306,000000,25.65,25.99,24.54,25.85,2875210,0
+THC.US,D,20200309,000000,22.29,23.22,19.03,21.91,2712598,0
+THC.US,D,20200310,000000,23.28,23.58,20.06,21.6,2847583,0
+THC.US,D,20200311,000000,21.42,21.74,19.45,19.99,3439033,0
+THC.US,D,20200312,000000,17.06,18.325,15.93,17.52,3029571,0
+THC.US,D,20200313,000000,18.87,18.98,15.07,18.58,3191801,0
+THC.US,D,20200316,000000,16.53,18.42,14.445,14.98,3577614,0
+THC.US,D,20200317,000000,15.4,15.73,12.63,13.15,4165229,0
+THC.US,D,20200318,000000,12.32,12.76,10,11.01,3730016,0
+THC.US,D,20200319,000000,10.85,14.1,10,13.79,3556584,0
+THC.US,D,20200320,000000,14.19,16.0276,12.55,12.98,4356258,0
+THC.US,D,20200323,000000,13.32,14.74,12.9,13.94,3533234,0
+THC.US,D,20200324,000000,15.19,15.8799,14.02,15.05,4438318,0
+THC.US,D,20200325,000000,15.82,19.77,15.3,18,5525872,0
+THC.US,D,20200326,000000,18.9,21.3,17.08,18.48,4763685,0
+THC.US,D,20200327,000000,17.38,18.01,16.1,17.06,3601852,0
+THC.US,D,20200330,000000,17.01,17.25,15.61,15.94,2774449,0
+THC.US,D,20200331,000000,16.07,16.28,14.04,14.4,3846000,0
+THC.US,D,20200401,000000,13.47,13.86,12.6,13.01,4134034,0
+THC.US,D,20200402,000000,12.76,14.5,12.5,13.19,2874074,0
+THC.US,D,20200403,000000,12.76,13.6,11.67,11.89,3612483,0
+THC.US,D,20200406,000000,12.9,13.72,12.44,13.52,4200495,0
+THC.US,D,20200407,000000,14.71,16.56,14.09,15.52,4452845,0
+THC.US,D,20200408,000000,15.87,20.46,15.8,20.21,7559292,0
+THC.US,D,20200409,000000,21,22.09,19.37,19.87,4644365,0
+THC.US,D,20200413,000000,19.68,20.025,18.0401,18.69,2150988,0
+THC.US,D,20200414,000000,19.1,20.33,18.8,20.2,2184085,0
+THC.US,D,20200415,000000,18.9,19.95,18.2,19.54,1513211,0
+THC.US,D,20200416,000000,19.44,20.07,18.55,19.4,1955753,0
+THC.US,D,20200417,000000,21.02,22.59,20.595,22.41,3038251,0
+THC.US,D,20200420,000000,21.59,21.95,20.35,20.97,2480211,0
+THC.US,D,20200421,000000,19.19,21.2299,19.19,20.06,1765290,0
+THC.US,D,20200422,000000,20.78,20.96,18.545,18.6,1710104,0
+THC.US,D,20200423,000000,18.65,19.63,18.28,18.76,1703693,0
+THC.US,D,20200424,000000,19.03,19.54,18.48,19.33,1711001,0
+THC.US,D,20200427,000000,19.73,20.45,19.32,19.97,2383468,0
+THC.US,D,20200428,000000,20.85,21.11,19.42,19.49,2325191,0
+THC.US,D,20200429,000000,20.29,21.355,19.79,20.5,2451012,0
+THC.US,D,20200430,000000,20.03,20.89,19.25,20.18,2401258,0
+THC.US,D,20200501,000000,19.16,19.53,17.11,17.49,2522433,0
+THC.US,D,20200504,000000,17.04,18.1,16.68,17.96,1937579,0
+THC.US,D,20200505,000000,19,20.75,18.8,18.9,3186092,0
+THC.US,D,20200506,000000,18.7,18.89,17,17.16,3223260,0
+THC.US,D,20200507,000000,17.44,18.17,16.86,16.99,2210015,0
+THC.US,D,20200508,000000,17.43,19.69,17.26,19.53,3612546,0
+THC.US,D,20200511,000000,19.44,19.49,18.34,18.71,2415049,0
+THC.US,D,20200512,000000,18.96,19.36,17.6,17.62,2194059,0
+THC.US,D,20200513,000000,17.5,17.54,16.215,16.68,3030322,0
+THC.US,D,20200514,000000,16.23,17.1426,15.19,16.7,2453000,0
+THC.US,D,20200515,000000,16.57,17.51,16.31,17.16,1891961,0
+THC.US,D,20200518,000000,18.39,20.66,18.34,20.5,3689075,0
+THC.US,D,20200519,000000,20.24,21.57,19.27,20.66,2558147,0
+THC.US,D,20200520,000000,20.92,22.5,20.85,22.41,2498011,0
+THC.US,D,20200521,000000,22.2,23.4,22.19,23.05,2139760,0
+THC.US,D,20200522,000000,23.2,23.22,21.84,22.88,1312664,0
+THC.US,D,20200526,000000,24.25,24.89,23.3655,23.81,2056327,0
+THC.US,D,20200527,000000,24.34,24.55,22.87,23.98,1771029,0
+THC.US,D,20200528,000000,24.28,24.54,23.025,23.16,1694475,0
+THC.US,D,20200529,000000,22.85,22.85,20.77,21.76,2928221,0
+THC.US,D,20200601,000000,22.01,22.66,21.68,22.25,1955041,0
+THC.US,D,20200602,000000,22.46,22.61,21.56,22.11,1633587,0
+THC.US,D,20200603,000000,22.53,22.89,21.44,21.68,2030901,0
+THC.US,D,20200604,000000,21.49,22.22,21.14,21.24,1740556,0
+THC.US,D,20200605,000000,22.49,24.95,22.49,24.5,3319363,0
+THC.US,D,20200608,000000,25.31,26.2178,25.31,25.8,2032258,0
+THC.US,D,20200609,000000,25.35,25.35,23.84,24.4,1517986,0
+THC.US,D,20200610,000000,24.1,24.24,22.0101,22.08,2719361,0
+THC.US,D,20200611,000000,20.73,21.12,19.13,19.43,2516727,0
+THC.US,D,20200612,000000,20.6,21.38,18.75,19.76,2040937,0
+THC.US,D,20200615,000000,18.72,21.705,18.28,21.69,2437595,0
+THC.US,D,20200616,000000,23.07,23.53,21.175,22.34,2644592,0
+THC.US,D,20200617,000000,22.36,22.48,20.86,20.91,2013944,0
+THC.US,D,20200618,000000,20.5,21.85,20.2,21.39,1735672,0
+THC.US,D,20200619,000000,21.74,22.13,20.3,20.55,2149898,0
+THC.US,D,20200622,000000,20.29,20.44,19.53,19.98,1588774,0
+THC.US,D,20200623,000000,20.12,20.2556,18.68,19.11,2558227,0
+THC.US,D,20200624,000000,18.51,18.8732,17.455,17.84,3043613,0
+THC.US,D,20200625,000000,17.73,18.46,17.13,17.86,4476394,0
+THC.US,D,20200626,000000,17.67,17.8,16.99,17.58,6001512,0
+THC.US,D,20200629,000000,17.82,18.55,17.1712,18.2,1621248,0
+THC.US,D,20200630,000000,18.08,18.21,17.28,18.11,1847033,0
+THC.US,D,20200701,000000,18.05,18.91,17.925,18.47,1573613,0
+THC.US,D,20200702,000000,18.99,19.33,18.11,18.21,1313773,0
+THC.US,D,20200706,000000,18.66,18.86,18.05,18.61,1686971,0
+THC.US,D,20200707,000000,18.26,18.51,17.665,17.76,1337123,0
+THC.US,D,20200708,000000,17.63,18.06,17.065,17.73,1467276,0
+THC.US,D,20200709,000000,17.59,17.86,16.21,16.81,1905435,0
+THC.US,D,20200710,000000,16.7,17.905,16.388,17.78,1594617,0
+THC.US,D,20200713,000000,18,19.43,17.85,18.5,2102559,0
+THC.US,D,20200714,000000,18.44,19.32,18.2,19.31,1436154,0
+THC.US,D,20200715,000000,20,21.1,19.8093,20.88,1862628,0
+THC.US,D,20200716,000000,20.8,22.84,20.18,22.37,3986711,0
+THC.US,D,20200717,000000,22.52,22.94,22.04,22.83,1492784,0
+THC.US,D,20200720,000000,22.75,23.07,21.34,21.51,1467062,0
+THC.US,D,20200721,000000,21.97,23.14,21.82,22.91,1594825,0
+THC.US,D,20200722,000000,23.57,25.67,23.32,24.76,2616900,0
+THC.US,D,20200723,000000,24.42,25.36,24.11,24.99,1715055,0
+THC.US,D,20200724,000000,24.86,25.17,24.25,24.87,1122570,0
+THC.US,D,20200727,000000,24.75,24.8999,24.0201,24.82,1007136,0
+THC.US,D,20200728,000000,24.62,25.685,24.29,25.5,1232296,0
+THC.US,D,20200729,000000,25.82,27.28,25.73,26.88,2458857,0
+THC.US,D,20200730,000000,26.05,27.23,25.61,26.83,1148023,0
+THC.US,D,20200731,000000,26.93,27,25.64,26.44,1530210,0
+THC.US,D,20200803,000000,26.53,26.77,25.95,26.41,1709574,0
+THC.US,D,20200804,000000,25.99,26.9099,24.22,26.59,3364596,0
+THC.US,D,20200805,000000,27.37,29.65,27.35,29.45,2698892,0
+THC.US,D,20200806,000000,29.77,30.32,29.16,29.36,1830188,0
+THC.US,D,20200807,000000,29.4,29.965,28.44,29.12,1338276,0
+THC.US,D,20200810,000000,29.45,30.41,29.27,29.75,1305035,0
+THC.US,D,20200811,000000,30.23,30.54,29.15,29.25,1057965,0
+THC.US,D,20200812,000000,29.25,29.39,28.44,29.3,1051568,0
+THC.US,D,20200813,000000,29.01,29.3,28.11,28.24,1337548,0
+THC.US,D,20200814,000000,28.03,29.12,27.54,29.08,1597808,0
+THC.US,D,20200817,000000,29.04,29.73,28.66,29.11,636848,0
+THC.US,D,20200818,000000,28.99,29.37,27.96,28.14,958303,0
+THC.US,D,20200819,000000,28.31,29.37,28.1,28.48,1165367,0
+THC.US,D,20200820,000000,27.96,28.0566,27.01,27.17,1109898,0
+THC.US,D,20200821,000000,26.86,27.3197,26.27,26.61,883668,0
+THC.US,D,20200824,000000,26.9,28.24,26.63,27.68,1110722,0
+THC.US,D,20200825,000000,27.86,27.96,26.58,27.38,922010,0
+THC.US,D,20200826,000000,27.33,27.33,25.81,26.21,1060973,0
+THC.US,D,20200827,000000,26.37,28.48,26.37,27.89,1563983,0
+THC.US,D,20200828,000000,28.03,28.82,27.455,28.81,659100,0
+THC.US,D,20200831,000000,28.56,28.835,28.18,28.18,1092410,0
+THC.US,D,20200901,000000,27.93,28.63,27.3,28.42,1158159,0
+THC.US,D,20200902,000000,28.57,29.88,28.23,29.23,1639475,0
+THC.US,D,20200903,000000,29.52,30.15,28.34,29.56,1241280,0
+THC.US,D,20200904,000000,30.27,30.54,29.08,30,1186552,0
+THC.US,D,20200908,000000,29.71,29.71,28.28,28.41,1128970,0
+THC.US,D,20200909,000000,28.64,29.32,27.63,29.14,1010123,0
+THC.US,D,20200910,000000,29.3,29.8,28.79,28.93,872693,0
+THC.US,D,20200911,000000,29,29.415,28.23,29.22,932504,0
+THC.US,D,20200914,000000,29.28,29.71,29.05,29.58,763418,0
+THC.US,D,20200915,000000,29.84,29.97,28.21,28.37,1072545,0
+THC.US,D,20200916,000000,28.81,29.67,28.51,28.91,1368273,0
+THC.US,D,20200917,000000,28.72,29.97,28.06,29.78,1439430,0
+THC.US,D,20200918,000000,29.92,29.92,27.88,28.23,2241033,0
+THC.US,D,20200921,000000,25.44,25.52,23.4551,24.52,3225166,0
+THC.US,D,20200922,000000,24.55,24.89,23.17,23.9,2069672,0
+THC.US,D,20200923,000000,23.97,24.18,21.69,21.76,2130517,0
+THC.US,D,20200924,000000,21.94,22.97,21.34,21.78,1831327,0
+THC.US,D,20200925,000000,21.38,23.1,21.38,22.89,1775072,0
+THC.US,D,20200928,000000,23.23,24.1,23.01,23.64,1583646,0
+THC.US,D,20200929,000000,23.59,23.81,22.52,23.49,1480964,0
+THC.US,D,20200930,000000,23.76,25.21,23.76,24.51,1713296,0
+THC.US,D,20201001,000000,24.49,24.94,23.59,24.87,1297998,0
+THC.US,D,20201002,000000,24.09,26.07,24.06,25.83,1301324,0
+THC.US,D,20201005,000000,26.3,27.91,26.08,27.81,1260326,0
+THC.US,D,20201006,000000,28.31,28.41,26.79,26.8,1459114,0
+THC.US,D,20201007,000000,27.24,28.48,27.24,27.37,1376779,0
+THC.US,D,20201008,000000,27.56,28.39,27.44,28.26,677440,0
+THC.US,D,20201009,000000,30.07,30.08,27.8,28.47,1744932,0
+THC.US,D,20201012,000000,28.3,28.66,27.21,27.86,846510,0
+THC.US,D,20201013,000000,27.39,28.16,26.63,28.05,1175421,0
+THC.US,D,20201014,000000,28.08,29.39,28.08,28.48,947676,0
+THC.US,D,20201015,000000,27.95,29.39,27.95,29.31,1201609,0
+THC.US,D,20201016,000000,29.28,30.04,28.93,28.96,1087833,0
+THC.US,D,20201019,000000,29,29.29,28.1,28.19,697494,0
+THC.US,D,20201020,000000,28.44,29.39,28.06,28.57,1052488,0
+THC.US,D,20201021,000000,27.92,28.97,26.0023,28.45,2407552,0
+THC.US,D,20201022,000000,28.87,29.15,27.37,27.96,1600550,0
+THC.US,D,20201023,000000,28.42,29.245,27.65,29.16,1444960,0
+THC.US,D,20201026,000000,28.49,29.36,28,28.45,1583869,0
+THC.US,D,20201027,000000,28.14,28.27,25.63,25.67,1603603,0
+THC.US,D,20201028,000000,25.25,25.745,24.57,24.99,1647649,0
+THC.US,D,20201029,000000,24.65,25.88,24.22,25.21,940277,0
+THC.US,D,20201030,000000,25.07,25.345,24.15,24.54,1361348,0
+THC.US,D,20201102,000000,25.22,26.81,25.0464,26.74,1262608,0
+THC.US,D,20201103,000000,27.49,28.65,27.32,28.04,2147728,0
+THC.US,D,20201104,000000,27.34,28.11,25.4601,26.27,2835080,0
+THC.US,D,20201105,000000,26.6,29.13,26.51,28.77,1677047,0
+THC.US,D,20201106,000000,28.83,29.1,28.2,28.46,705386,0
+THC.US,D,20201109,000000,31.3,33,30.82,32.18,2059702,0
+THC.US,D,20201110,000000,32.5,34.82,32.07,33.38,1659498,0
+THC.US,D,20201111,000000,33.38,33.4,30.96,31.62,1003002,0
+THC.US,D,20201112,000000,31.05,31.82,29.35,29.95,1135825,0
+THC.US,D,20201113,000000,30.35,31.94,30.215,31.15,1786847,0
+THC.US,D,20201116,000000,32.3,32.68,31.41,31.79,853496,0
+THC.US,D,20201117,000000,31.32,32.86,30.98,32.24,1301576,0
+THC.US,D,20201118,000000,32.56,32.68,31.51,31.8,937016,0
+THC.US,D,20201119,000000,31.54,31.95,30.58,31.83,562597,0
+THC.US,D,20201120,000000,31.71,32.33,31.41,31.59,538130,0
+THC.US,D,20201123,000000,31.86,33.46,31.775,32.7,1185831,0
+THC.US,D,20201124,000000,33.38,34.01,33.0836,33.56,755590,0
+THC.US,D,20201125,000000,33.16,33.53,32.395,32.56,758057,0
+THC.US,D,20201127,000000,32.55,33.29,32.495,32.88,332082,0
+THC.US,D,20201130,000000,32.6,32.81,31.345,31.43,1017778,0
+THC.US,D,20201201,000000,32.25,32.87,31.54,31.6,582028,0
+THC.US,D,20201202,000000,31.18,32.87,31.18,32.63,529549,0
+THC.US,D,20201203,000000,32.76,33.34,32.49,32.92,697194,0
+THC.US,D,20201204,000000,33.28,34.6,33.28,34.58,567510,0
+THC.US,D,20201207,000000,34.25,34.53,33.01,33.49,691954,0
+THC.US,D,20201208,000000,33.03,34.38,33.03,34.3,593595,0
+THC.US,D,20201209,000000,34.6,35.21,34.5,34.97,740219,0
+THC.US,D,20201210,000000,35.1,42.78,34.87,42.78,4898421,0
+THC.US,D,20201211,000000,42.28,42.57,39.78,41.04,2220331,0
+THC.US,D,20201214,000000,41.86,42.27,39.83,39.83,1402067,0
+THC.US,D,20201215,000000,42.35,42.63,40.55,42.3,1449583,0
+THC.US,D,20201216,000000,42.38,42.47,40.02,40.53,1290965,0
+THC.US,D,20201217,000000,40.91,41.95,40.56,41.12,1044964,0
+THC.US,D,20201218,000000,41.18,41.57,39.99,40.26,1602677,0
+THC.US,D,20201221,000000,38.97,40.74,38.845,39.95,728167,0
+THC.US,D,20201222,000000,40,41.35,39.47,40.83,796378,0
+THC.US,D,20201223,000000,41.19,41.5,40.5,40.53,460300,0
+THC.US,D,20201224,000000,40.38,40.53,39.65,40.11,214179,0
+THC.US,D,20201228,000000,40.86,40.86,39.69,39.73,480573,0
+THC.US,D,20201229,000000,39.75,40.21,39.3496,39.97,526111,0
+THC.US,D,20201230,000000,39.96,40.57,39.45,39.82,449751,0
+THC.US,D,20201231,000000,39.88,40.34,39.46,39.93,605053,0
+THC.US,D,20210104,000000,40.33,40.42,38.03,38.98,883645,0
+THC.US,D,20210105,000000,39.9,42.2,39.59,41.41,1745742,0
+THC.US,D,20210106,000000,42.39,46.19,42.39,44.39,1872425,0
+THC.US,D,20210107,000000,44.94,45.43,43.59,44.74,849197,0
+THC.US,D,20210108,000000,47.17,48.11,44.81,46,953626,0
+THC.US,D,20210111,000000,45,46.5,44.66,45.44,698149,0
+THC.US,D,20210112,000000,46,46.41,44.85,45.17,814311,0
+THC.US,D,20210113,000000,44.75,45.35,43.87,44.89,892309,0
+THC.US,D,20210114,000000,45.64,47.65,45.23,46.77,837082,0
+THC.US,D,20210115,000000,46.12,47.7,45.04,47.38,815430,0
+THC.US,D,20210119,000000,48.18,48.45,46.25,47.65,1031688,0
+THC.US,D,20210120,000000,47.09,48.9,46.91,48.01,728284,0
+THC.US,D,20210121,000000,48.69,50.44,47.94,50.05,1314419,0
+THC.US,D,20210122,000000,49.2,50.8,48.7722,50.74,883563,0
+THC.US,D,20210125,000000,50.14,51.05,49.5501,50.06,1053029,0
+THC.US,D,20210126,000000,50.41,50.59,49.456,49.76,1058658,0
+THC.US,D,20210127,000000,47.97,49.2,47.2,48.25,1243716,0
+THC.US,D,20210128,000000,48.96,49.9224,48.11,48.57,1062343,0
+THC.US,D,20210129,000000,48.51,48.78,46.0101,47.27,944236,0
+THC.US,D,20210201,000000,48,50.885,47.7077,50.72,999326,0
+THC.US,D,20210202,000000,51.68,51.97,49.55,49.57,746193,0
+THC.US,D,20210203,000000,49.41,50.46,49.04,49.88,989568,0
+THC.US,D,20210204,000000,49.93,50.34,49.46,49.87,912883,0
+THC.US,D,20210205,000000,50.51,50.81,48.9655,50.65,1567633,0
+THC.US,D,20210208,000000,50.75,52.59,49.65,52.31,1425681,0
+THC.US,D,20210209,000000,51.97,52.44,50.76,51.6,1189501,0
+THC.US,D,20210210,000000,50.06,52.63,48.2,49.65,2727472,0
+THC.US,D,20210211,000000,50.35,51.4,49.45,50.54,1735538,0
+THC.US,D,20210212,000000,50.09,50.53,48.62,49.83,1115799,0
+THC.US,D,20210216,000000,50.5,50.62,48.8816,50.62,839099,0
+THC.US,D,20210217,000000,50.09,51.37,49.58,50.23,794080,0
+THC.US,D,20210218,000000,50.26,50.46,49.44,49.96,997108,0
+THC.US,D,20210219,000000,50.12,51.42,49.8,50.9,580939,0
+THC.US,D,20210222,000000,50.35,51.34,49.85,50.53,688944,0
+THC.US,D,20210223,000000,50.15,51.88,49.2601,51.3,666237,0
+THC.US,D,20210224,000000,51.74,53.8,51.31,52.85,774068,0
+THC.US,D,20210225,000000,52.81,53.7,50.88,51.08,859070,0
+THC.US,D,20210226,000000,51.15,53,50.14,51.02,973349,0
+THC.US,D,20210301,000000,51.42,53.5,51.1,52.88,747265,0
+THC.US,D,20210302,000000,52.6,54.25,52.23,53.18,948834,0
+THC.US,D,20210303,000000,53.45,54.89,53.28,53.7,921626,0
+THC.US,D,20210304,000000,53.2,54.625,51.44,52.69,856568,0
+THC.US,D,20210305,000000,53.28,54.05,50.84,53.78,904473,0
+THC.US,D,20210308,000000,53.91,56.1,53.54,55.5,813339,0
+THC.US,D,20210309,000000,56.54,57,53.91,53.98,770448,0
+THC.US,D,20210310,000000,54.17,55.9,53.87,55.58,704469,0
+THC.US,D,20210311,000000,56.12,56.77,55.39,55.62,1477694,0
+THC.US,D,20210312,000000,55.68,56.515,54.39,55.29,868923,0
+THC.US,D,20210315,000000,55.08,57.65,54.91,57.56,1168318,0
+THC.US,D,20210316,000000,57.49,57.88,53.7,54.47,685663,0
+THC.US,D,20210317,000000,53.81,55.12,52.79,54.84,649968,0
+THC.US,D,20210318,000000,54.84,55.28,52.88,53.18,833405,0
+THC.US,D,20210319,000000,53.35,55.72,52.77,54.18,1555705,0
+THC.US,D,20210322,000000,54.63,55.48,53.86,54.81,820267,0
+THC.US,D,20210323,000000,53.07,53.84,49.57,50.49,1879384,0
+THC.US,D,20210324,000000,51.29,52.95,50,50.03,1063083,0
+THC.US,D,20210325,000000,49.74,53.7,49.145,53.24,1281534,0
+THC.US,D,20210326,000000,54.37,55.03,52.67,53.26,854920,0
+THC.US,D,20210329,000000,52.87,54.45,51.36,51.8,672366,0
+THC.US,D,20210330,000000,52.22,53.34,51,53.15,778426,0
+THC.US,D,20210331,000000,53.51,54.5,51.94,52,1265667,0
+THC.US,D,20210401,000000,52.06,52.22,50.85,51.19,934144,0
+THC.US,D,20210405,000000,51.65,52.36,50.67,50.77,1160186,0
+THC.US,D,20210406,000000,50.87,51.95,50.51,51.3,598816,0
+THC.US,D,20210407,000000,51.19,51.8,49.94,50.49,812775,0
+THC.US,D,20210408,000000,50.49,51.06,49.37,50.77,829885,0
+THC.US,D,20210409,000000,51.1,52.28,50.4,52.19,578483,0
+THC.US,D,20210412,000000,52.15,53,51.98,52.39,677065,0
+THC.US,D,20210413,000000,52.33,52.33,50.38,51.57,975529,0
+THC.US,D,20210414,000000,51.48,53.2622,51.48,52.23,673789,0
+THC.US,D,20210415,000000,53.03,53.47,52.44,53.19,706361,0
+THC.US,D,20210416,000000,53.64,54.88,53.46,54.42,793298,0
+THC.US,D,20210419,000000,54.47,54.64,51.895,52.55,1290664,0
+THC.US,D,20210420,000000,53,53.54,50.78,52.02,1155544,0
+THC.US,D,20210421,000000,53,55.88,51.02,54.53,1668959,0
+THC.US,D,20210422,000000,55.74,57.68,54.5405,56.18,3015970,0
+THC.US,D,20210423,000000,56.2,57.3199,55.01,55.7,2582568,0
+THC.US,D,20210426,000000,56.12,56.45,54.62,55.88,1672318,0
+THC.US,D,20210427,000000,55.66,57.09,55.37,56.46,1883090,0
+THC.US,D,20210428,000000,56.57,59.015,56.18,58.94,1159723,0
+THC.US,D,20210429,000000,59.13,61.24,58.9,59.59,1704686,0
+THC.US,D,20210430,000000,58.86,59.93,58.36,59.26,1164978,0
+THC.US,D,20210503,000000,60.76,63.135,60.25,62.3,1334689,0
+THC.US,D,20210504,000000,61.94,63.84,61.19,63.75,1017953,0
+THC.US,D,20210505,000000,64.38,64.5,63.47,64.13,791453,0
+THC.US,D,20210506,000000,64,65.45,63.485,65.41,940890,0
+THC.US,D,20210507,000000,65.55,67.26,64.59,66.84,945867,0
+THC.US,D,20210510,000000,67.35,67.85,64.87,64.92,1622107,0
+THC.US,D,20210511,000000,63.15,66.225,62.06,65.29,1339325,0
+THC.US,D,20210512,000000,63.94,64.69,61.77,62.03,1082933,0
+THC.US,D,20210513,000000,62.17,64.28,61.72,63.85,929247,0
+THC.US,D,20210514,000000,64.63,64.96,63.25,64.22,789625,0
+THC.US,D,20210517,000000,63.93,65.32,63.12,65.14,808861,0
+THC.US,D,20210518,000000,65.22,65.42,61.88,62.03,1252181,0
+THC.US,D,20210519,000000,60.83,61.74,59.74,61.67,1101748,0
+THC.US,D,20210520,000000,62.22,63.32,60.96,62.77,652724,0
+THC.US,D,20210521,000000,63.59,64.02,62.75,63.17,589590,0
+THC.US,D,20210524,000000,63.52,64.055,62.8,63.61,505756,0
+THC.US,D,20210525,000000,64.2,64.795,63.34,63.42,661063,0
+THC.US,D,20210526,000000,64.16,65.2,63.31,64.77,606740,0
+THC.US,D,20210527,000000,65.44,66.72,65.21,66.25,886860,0
+THC.US,D,20210528,000000,67.43,67.52,64.92,66.91,808568,0
+THC.US,D,20210601,000000,67.28,68.76,66.5076,68.51,936927,0
+THC.US,D,20210602,000000,68.9,69.26,67.1,67.3,1162601,0
+THC.US,D,20210603,000000,66.81,68.19,65,67.66,701594,0
+THC.US,D,20210604,000000,68.38,68.38,66.91,67.73,392416,0
+THC.US,D,20210607,000000,67.78,68.59,67.3213,68.09,570629,0
+THC.US,D,20210608,000000,68.13,68.21,66.81,67.71,526114,0
+THC.US,D,20210609,000000,67.85,68.35,67,67.69,681453,0
+THC.US,D,20210610,000000,68.52,68.82,66.95,68.15,647745,0
+THC.US,D,20210611,000000,68.42,68.92,67.7803,68.78,602958,0
+THC.US,D,20210614,000000,68.8,68.8,67.01,67.5,838204,0
+THC.US,D,20210615,000000,67.43,68.25,66.44,67.38,460137,0
+THC.US,D,20210616,000000,67,67.01,65.61,66.77,1187500,0
+THC.US,D,20210617,000000,67.99,70.75,67.5,68.63,1535471,0
+THC.US,D,20210618,000000,67.7,67.9,65.4,65.93,1685217,0
+THC.US,D,20210621,000000,66.56,68.79,66.03,68.58,1028101,0
+THC.US,D,20210622,000000,68.24,68.72,67.82,68.42,741970,0
+THC.US,D,20210623,000000,68.52,68.818,67.39,68.04,1089538,0
+THC.US,D,20210624,000000,69.01,69.51,67.9,68.89,695270,0
+THC.US,D,20210625,000000,68.75,70.11,68.3,69.94,1898530,0
+THC.US,D,20210628,000000,69.61,70,67.93,68.42,572573,0
+THC.US,D,20210629,000000,68.92,69.53,66.02,66.04,957759,0
+THC.US,D,20210630,000000,65.95,67.48,65.55,66.99,1008989,0
+THC.US,D,20210701,000000,67.475,68.9,66.49,67.92,1026465,0
+THC.US,D,20210702,000000,67.64,68.71,67.15,68.53,593981,0
+THC.US,D,20210706,000000,68.2,68.47,66.19,68.01,962349,0
+THC.US,D,20210707,000000,67.77,68.78,67.06,67.96,520002,0
+THC.US,D,20210708,000000,66.27,68.31,65.9937,67.08,718461,0
+THC.US,D,20210709,000000,68.61,69.31,67.79,68.92,844613,0
+THC.US,D,20210712,000000,68.56,70.225,67.96,69.1,927790,0
+THC.US,D,20210713,000000,68.66,68.97,67.12,68.24,608472,0
+THC.US,D,20210714,000000,68.33,69.28,66.43,66.78,727387,0
+THC.US,D,20210715,000000,66.17,67.92,66.06,67.33,803052,0
+THC.US,D,20210716,000000,67.76,68.12,66.5,66.63,647953,0
+THC.US,D,20210719,000000,64.91,65.88,63.49,64.66,1425579,0
+THC.US,D,20210720,000000,67.75,71.75,67.57,70.52,2175719,0
+THC.US,D,20210721,000000,71.18,73.65,70.85,72.25,1490929,0
+THC.US,D,20210722,000000,69.87,70.82,67.12,70,2487134,0
+THC.US,D,20210723,000000,71.42,72.2,70.7,71.63,1057888,0
+THC.US,D,20210726,000000,71.87,73.11,70.14,71.67,824013,0
+THC.US,D,20210727,000000,72.02,72.483,70.34,71.71,740636,0
+THC.US,D,20210728,000000,71.19,72.31,69.2,71.53,630326,0
+THC.US,D,20210729,000000,72.34,73.46,71.94,72.14,534728,0
+THC.US,D,20210730,000000,71.33,72.75,71.33,71.84,603252,0
+THC.US,D,20210802,000000,72.11,74.4,71.03,71.21,819492,0
+THC.US,D,20210803,000000,71.24,72.42,69.8,72.13,596494,0
+THC.US,D,20210804,000000,71.03,72.12,69.16,69.22,918161,0
+THC.US,D,20210805,000000,69.5,70.3,68.13,69.23,663039,0
+THC.US,D,20210806,000000,69.38,69.93,67.855,68.74,641087,0
+THC.US,D,20210809,000000,68.35,68.35,66.42,67.76,587011,0
+THC.US,D,20210810,000000,67.18,67.97,65,65.27,1745404,0
+THC.US,D,20210811,000000,65.41,67.61,64.1,67.52,1172336,0
+THC.US,D,20210812,000000,69.53,70.12,67.895,70,955359,0
+THC.US,D,20210813,000000,69.73,70.09,68.31,70.01,712440,0
+THC.US,D,20210816,000000,70.01,71.9,69.66,71.09,625259,0
+THC.US,D,20210817,000000,69.65,70.79,69.22,70.34,740471,0
+THC.US,D,20210818,000000,70.23,71.39,69.6,69.77,503642,0
+THC.US,D,20210819,000000,68.38,69.46,68.26,69.43,654582,0
+THC.US,D,20210820,000000,69.75,73.09,69.64,72.63,801876,0
+THC.US,D,20210823,000000,73.4,73.92,72.22,72.99,905357,0
+THC.US,D,20210824,000000,73.45,74.22,72.62,72.68,996952,0
+THC.US,D,20210825,000000,72.68,74.665,71.98,73.67,750842,0
+THC.US,D,20210826,000000,73.28,74.3,72.5701,73.56,452292,0
+THC.US,D,20210827,000000,73.93,75.6,73.83,74.99,739062,0
+THC.US,D,20210830,000000,75.25,76.155,74.47,75.46,444710,0
+THC.US,D,20210831,000000,75.26,76.15,74.63,75.35,657063,0
+THC.US,D,20210901,000000,75.67,75.67,73.67,74.99,545169,0
+THC.US,D,20210902,000000,75.43,76.07,74.81,75.98,382191,0
+THC.US,D,20210903,000000,75.26,76.07,75.03,75.89,358259,0
+THC.US,D,20210907,000000,75.66,75.91,74.25,74.88,454549,0
+THC.US,D,20210908,000000,74.45,75.53,73.95,75.19,400659,0
+THC.US,D,20210909,000000,75.11,75.95,74.2,74.21,544862,0
+THC.US,D,20210910,000000,74.38,74.46,72.45,72.71,520839,0
+THC.US,D,20210913,000000,73.64,73.865,72.4277,73.67,327836,0
+THC.US,D,20210914,000000,74.4,74.4,71.44,71.75,510825,0
+THC.US,D,20210915,000000,71.5,73.45,70.86,73.14,557319,0
+THC.US,D,20210916,000000,73.35,74.05,71.5,73.31,509684,0
+THC.US,D,20210917,000000,73.64,73.91,71.99,72.9,1682763,0
+THC.US,D,20210920,000000,70.86,72.22,70.25,71.82,744555,0
+THC.US,D,20210921,000000,72.7,73.77,71.96,72.58,542091,0
+THC.US,D,20210922,000000,72.94,74.35,72.2,73.23,644795,0
+THC.US,D,20210923,000000,74.11,74.4,72.66,72.67,630866,0
+THC.US,D,20210924,000000,71.53,72.33,70.77,71.39,604436,0
+THC.US,D,20210927,000000,70.95,71.74,68.775,69.59,1167015,0
+THC.US,D,20210928,000000,69.1,69.51,66.405,67.08,1343811,0
+THC.US,D,20210929,000000,67.64,69.25,67.01,68.64,629434,0
+THC.US,D,20210930,000000,69.03,69.03,65.9,66.44,1048148,0
+THC.US,D,20211001,000000,66.89,69.5,66.62,68.82,623816,0
+THC.US,D,20211004,000000,69.25,70.51,66.15,67.1,810249,0
+THC.US,D,20211005,000000,67.78,68.5,66.11,66.22,937206,0
+THC.US,D,20211006,000000,65.21,65.4,62.74,63.28,1209726,0
+THC.US,D,20211007,000000,63.6,64.62,62.92,63.53,864599,0
+THC.US,D,20211008,000000,63.23,63.79,61.7598,61.86,780326,0
+THC.US,D,20211011,000000,61.77,63.56,61.77,62,717118,0
+THC.US,D,20211012,000000,62.29,62.67,61.63,62.14,553362,0
+THC.US,D,20211013,000000,61.84,61.84,60.49,61.02,669940,0
+THC.US,D,20211014,000000,61.7,63.09,61.51,62.44,562690,0
+THC.US,D,20211015,000000,63.52,64.66,63.1,63.56,866396,0
+THC.US,D,20211018,000000,63.12,63.4,61.71,62.97,715350,0
+THC.US,D,20211019,000000,63.51,66.6,63.51,64.45,1237147,0
+THC.US,D,20211020,000000,64.7,66.73,64.46,65.65,1271823,0
+THC.US,D,20211021,000000,71.37,71.57,64.76,70.45,3086972,0
+THC.US,D,20211022,000000,69.96,72.545,68.89,70.63,1759828,0
+THC.US,D,20211025,000000,70.88,71.23,68.37,68.74,872343,0
+THC.US,D,20211026,000000,68.59,68.73,66.88,68.32,855768,0
+THC.US,D,20211027,000000,68.07,71.68,67.54,70.16,1084733,0
+THC.US,D,20211028,000000,70.86,72.15,70.09,71.77,818000,0
+THC.US,D,20211029,000000,71.5,72.8,71.23,71.66,652612,0
+THC.US,D,20211101,000000,71.6,72.18,70.92,71.49,538272,0
+THC.US,D,20211102,000000,72.01,72.11,69.19,69.64,448275,0
+THC.US,D,20211103,000000,69.4,73.72,69.12,73.68,891333,0
+THC.US,D,20211104,000000,73.86,74.7,71.77,72.72,470937,0
+THC.US,D,20211105,000000,73.87,76.49,73.485,75.42,1151235,0
+THC.US,D,20211108,000000,75.68,75.94,74.2,75.2,535589,0
+THC.US,D,20211109,000000,79.77,83.6899,78.05,79.53,1772477,0
+THC.US,D,20211110,000000,79.13,81.4,79.13,79.93,832634,0
+THC.US,D,20211111,000000,79.75,80.295,79.02,79.34,836985,0
+THC.US,D,20211112,000000,79.96,79.9799,78.08,79.13,760604,0
+THC.US,D,20211115,000000,79.81,80.975,78.84,80.23,824266,0
+THC.US,D,20211116,000000,79.75,80.77,79.49,79.7,792376,0
+THC.US,D,20211117,000000,79.43,80.19,78.42,78.78,491884,0
+THC.US,D,20211118,000000,78.28,79.41,78.28,78.66,544702,0
+THC.US,D,20211119,000000,78.1,79.11,76.4,77.45,701035,0
+THC.US,D,20211122,000000,77.91,80.66,77.76,78.54,715230,0
+THC.US,D,20211123,000000,78.15,79.57,77.63,79.4,679708,0
+THC.US,D,20211124,000000,79.12,79.95,77.95,78.19,422170,0
+THC.US,D,20211126,000000,75.56,76.63,72.6945,75.67,772163,0
+THC.US,D,20211129,000000,77,78.18,74.44,74.46,842205,0
+THC.US,D,20211130,000000,73.62,74.48,72.49,72.87,993608,0
+THC.US,D,20211201,000000,74.54,74.8,70.21,70.52,854586,0
+THC.US,D,20211202,000000,70.79,74.67,70.04,74.02,979390,0
+THC.US,D,20211203,000000,74.23,74.415,70.28,71.05,949189,0
+THC.US,D,20211206,000000,72.26,72.86,70.43,72.63,837525,0
+THC.US,D,20211207,000000,73.8,76.7975,73.315,75.36,922029,0
+THC.US,D,20211208,000000,75.13,76.28,75.0793,75.9,639227,0
+THC.US,D,20211209,000000,75.32,75.75,74.6,74.63,510160,0
+THC.US,D,20211210,000000,74.77,76,73.79,75.84,850546,0
+THC.US,D,20211213,000000,76.03,77.29,74.97,76.37,835073,0
+THC.US,D,20211214,000000,75.55,77.42,75.2801,76.26,579128,0
+THC.US,D,20211215,000000,75.94,78.7699,75.51,78.19,818273,0
+THC.US,D,20211216,000000,78.77,79.0325,74.43,74.55,830999,0
+THC.US,D,20211217,000000,74.14,75.41,72.57,74.52,2393590,0
+THC.US,D,20211220,000000,72.85,73.405,69.46,72.89,1127711,0
+THC.US,D,20211221,000000,73.84,76.53,73.74,76.21,663927,0
+THC.US,D,20211222,000000,75.83,78.99,75.48,78.2,639252,0
+THC.US,D,20211223,000000,78.57,79.98,78.4,79.26,782946,0
+THC.US,D,20211227,000000,79.6,80.09,78.9,80.02,443017,0
+THC.US,D,20211228,000000,80.01,81.96,79.95,80.14,421971,0
+THC.US,D,20211229,000000,80.38,81.84,79.91,80.43,448789,0
+THC.US,D,20211230,000000,80.4,82.88,80.4,81.91,658669,0
+THC.US,D,20211231,000000,81.78,82.86,81.53,81.69,788846,0
+THC.US,D,20220103,000000,81.7,81.875,79.23,79.95,765080,0
+THC.US,D,20220104,000000,79.95,81.765,79.54,80.65,952602,0
+THC.US,D,20220105,000000,80.76,81.88,77.88,77.97,866375,0
+THC.US,D,20220106,000000,78.87,78.89,76.61,77.66,818840,0
+THC.US,D,20220107,000000,77.18,77.6308,74.88,74.88,812745,0
+THC.US,D,20220110,000000,74.78,75.46,72.49,74.55,718100,0
+THC.US,D,20220111,000000,73.3,77.66,71.3,77.55,1711900,0
+THC.US,D,20220112,000000,78,79.27,75.92,76.82,978402,0
+THC.US,D,20220113,000000,77.28,79.355,75.87,78.63,1797539,0
+THC.US,D,20220114,000000,78.52,81.17,78.02,81.04,1247863,0
+THC.US,D,20220118,000000,79.58,81.46,77.77,77.9,1451769,0
+THC.US,D,20220119,000000,77.91,79.95,76.33,77.17,954749,0
+THC.US,D,20220120,000000,82.31,82.39,78.05,78.42,1483301,0
+THC.US,D,20220121,000000,78.38,79.02,75.25,75.97,1321202,0
+THC.US,D,20220124,000000,74.39,78.75,72.18,78.21,1484463,0
+THC.US,D,20220125,000000,76.5,76.69,72.38,74.6,1632607,0
+THC.US,D,20220126,000000,75.67,78.075,74.53,75.85,1017166,0
+THC.US,D,20220127,000000,73.5,75.08,72.53,73.18,1056241,0
+THC.US,D,20220128,000000,72.75,73.045,70.03,72.67,1288626,0
+THC.US,D,20220131,000000,72.02,74.18,71.8501,74.12,1499156,0
+THC.US,D,20220201,000000,74.3,75.12,72.6,74.64,944550,0
+THC.US,D,20220202,000000,74.34,76.95,73.37,76.43,899917,0
+THC.US,D,20220203,000000,75.35,76.93,74.22,75.2,622060,0
+THC.US,D,20220204,000000,74.04,74.76,70.82,72.84,998546,0
+THC.US,D,20220207,000000,72.91,72.91,69.54,70,1839339,0
+THC.US,D,20220208,000000,69.875,74.82,67.57,74.07,3603454,0
+THC.US,D,20220209,000000,77.33,82.97,76.94,82.22,2896241,0
+THC.US,D,20220210,000000,82.38,88.19,81.14,84.99,3272299,0
+THC.US,D,20220211,000000,85.06,86.51,80.985,81.68,1332834,0
+THC.US,D,20220214,000000,82.11,83.93,80.89,81.03,874178,0
+THC.US,D,20220215,000000,82.17,84.03,81.77,83.94,964394,0
+THC.US,D,20220216,000000,83.62,88.03,82.92,87.4,1151711,0
+THC.US,D,20220217,000000,86.5,86.76,84.04,84.1,697109,0
+THC.US,D,20220218,000000,83.79,84.69,80.46,80.51,1251581,0
+THC.US,D,20220222,000000,79.99,81.755,78.6,79.65,1128289,0
+THC.US,D,20220223,000000,80.63,81.35,78.64,79.12,1035132,0
+THC.US,D,20220224,000000,76,81.4,76,81.2,1032460,0
+THC.US,D,20220225,000000,81.36,85.95,81.36,85.71,995246,0
+THC.US,D,20220228,000000,83.03,86.31,83.03,85.99,1160572,0
+THC.US,D,20220301,000000,85.77,89.9,85.77,88.11,2272239,0
+THC.US,D,20220302,000000,88,90.97,87.95,89.89,1230118,0
+THC.US,D,20220303,000000,90.89,91.89,88.9,91.2,1323491,0
+THC.US,D,20220304,000000,89.24,91.23,87.5865,91.13,1311295,0
+THC.US,D,20220307,000000,90.71,90.71,85.94,87.13,1333255,0
+THC.US,D,20220308,000000,87.23,89.195,85.28,86.47,1058330,0
+THC.US,D,20220309,000000,88.93,91.76,88.25,89.62,1221947,0
+THC.US,D,20220310,000000,87.87,90.65,87.12,89.76,668427,0
+THC.US,D,20220311,000000,88.72,91.19,88.59,89.04,800304,0
+THC.US,D,20220314,000000,89.25,89.82,85.36,86.27,1337760,0
+THC.US,D,20220315,000000,86.8,88.1,85.78,87.49,1326171,0
+THC.US,D,20220316,000000,88.38,89.99,84.79,87.65,1374080,0
+THC.US,D,20220317,000000,87.43,89.155,86.637,88.83,1026404,0
+THC.US,D,20220318,000000,88.55,89.04,87.02,87.68,1655154,0
+THC.US,D,20220321,000000,87.52,89.13,86.46,87.53,741464,0
+THC.US,D,20220322,000000,87.54,88.57,86.4,87.66,1212268,0
+THC.US,D,20220323,000000,87.11,87.61,85.47,87.02,547053,0
+THC.US,D,20220324,000000,87.35,88.96,86.325,88.78,644207,0
+THC.US,D,20220325,000000,88.8,89.49,86.79,89.44,673057,0
+THC.US,D,20220328,000000,89.24,90.88,88.15,90.54,903357,0
+THC.US,D,20220329,000000,92.12,92.65,90.01,90.73,1015651,0
+THC.US,D,20220330,000000,90.31,90.31,85.85,86.99,1393693,0
+THC.US,D,20220331,000000,86.5,87.84,85.03,85.96,889840,0
+THC.US,D,20220401,000000,86.71,87.19,85.74,86.75,1210759,0
+THC.US,D,20220404,000000,86.63,86.68,82,82.67,1738081,0
+THC.US,D,20220405,000000,82.56,82.76,79.37,80.02,1558718,0
+THC.US,D,20220406,000000,79.31,81.34,77.81,80.94,1396021,0
+THC.US,D,20220407,000000,81.5,83.275,81.36,82.44,1043347,0
+THC.US,D,20220408,000000,82.08,85.34,81.225,84.13,1399024,0
+THC.US,D,20220411,000000,84,84.91,82.77,83.11,861919,0
+THC.US,D,20220412,000000,83.99,85.83,83.26,84.76,1590457,0
+THC.US,D,20220413,000000,85.64,86.598,83.56,83.96,720902,0
+THC.US,D,20220414,000000,84.35,86.25,84.12,85,750796,0
+THC.US,D,20220418,000000,84.09,84.98,83.4,84.15,751884,0
+THC.US,D,20220419,000000,84.37,86.84,83.62,84.33,1279186,0
+THC.US,D,20220420,000000,84.89,89.72,84.6107,89.01,2430137,0
+THC.US,D,20220421,000000,88.08,91.83,83.81,86.67,2472143,0
+THC.US,D,20220422,000000,82.67,83.02,72.76,73.11,5714051,0
+THC.US,D,20220425,000000,72.26,77.51,71.87,76.66,2821314,0
+THC.US,D,20220426,000000,73.47,75.59,73,74.35,1917099,0
+THC.US,D,20220427,000000,74.04,75.265,72.6601,73.72,1415439,0
+THC.US,D,20220428,000000,73.48,74.375,71.62,74.2,1538454,0
+THC.US,D,20220429,000000,73.39,74.49,72.14,72.51,1196687,0
+THC.US,D,20220502,000000,72.51,73.48,70.2,71.75,1469452,0
+THC.US,D,20220503,000000,71.45,73.525,71.2,72.89,806364,0
+THC.US,D,20220504,000000,73.39,75.69,71.82,75.49,1060699,0
+THC.US,D,20220505,000000,74.93,76.37,72.65,74.48,1229982,0
+THC.US,D,20220506,000000,74.52,76.09,73.47,75,1074217,0
+THC.US,D,20220509,000000,74.17,74.48,70.3,70.95,2096488,0
+THC.US,D,20220510,000000,71.9,74.79,70.83,73.53,2257163,0
+THC.US,D,20220511,000000,72.95,75.81,69.49,69.79,2092293,0
+THC.US,D,20220512,000000,69.08,71.88,69.03,70.84,1462441,0
+THC.US,D,20220513,000000,71.53,73.405,71.53,72.29,996674,0
+THC.US,D,20220516,000000,71.3,71.89,70.235,70.98,1352043,0
+THC.US,D,20220517,000000,72.12,73.77,71.3,73.76,1364300,0
+THC.US,D,20220518,000000,71.43,73.03,66.14,66.73,2995179,0
+THC.US,D,20220519,000000,65.67,67,63.53,63.83,2080003,0
+THC.US,D,20220520,000000,64.5,65.14,61.98,64.49,1822644,0
+THC.US,D,20220523,000000,65.29,65.98,62.23,64.59,1360297,0
+THC.US,D,20220524,000000,64.1,64.55,61.26,62.22,1500343,0
+THC.US,D,20220525,000000,62.49,64.26,62.14,62.73,1637104,0
+THC.US,D,20220526,000000,62.98,66.05,62.41,65.52,1431513,0
+THC.US,D,20220527,000000,66.29,67.54,65.48,66.37,1048124,0
+THC.US,D,20220531,000000,65.39,66.52,64.6,64.71,930724,0
+THC.US,D,20220601,000000,65.58,65.58,62.595,63.11,814494,0
+THC.US,D,20220602,000000,63.47,67.45,62.54,66.85,1312354,0
+THC.US,D,20220603,000000,66.59,69.06,66.3,67.35,1321684,0
+THC.US,D,20220606,000000,66.81,67.9,65.025,66.49,1319270,0
+THC.US,D,20220607,000000,65.67,67.95,65.18,67.88,937071,0
+THC.US,D,20220608,000000,67.16,67.525,66.07,66.87,1182891,0
+THC.US,D,20220609,000000,66.21,66.7,64.48,64.52,1011499,0
+THC.US,D,20220610,000000,63.04,64.31,61.94,63.1,1261601,0
+THC.US,D,20220613,000000,60.57,61.4,58.08,58.3,1239728,0
+THC.US,D,20220614,000000,58.11,58.4099,53.16,53.4,3810651,0
+THC.US,D,20220615,000000,53.74,55.67,52.92,54.26,1734117,0
+THC.US,D,20220616,000000,52.59,53.01,50.37,52.31,1865074,0
+THC.US,D,20220617,000000,52.96,54.35,52.55,52.95,1826116,0
+THC.US,D,20220621,000000,53.67,54.28,51.375,52.15,1514786,0
+THC.US,D,20220622,000000,51.54,54.55,51.49,54.28,1750161,0
+THC.US,D,20220623,000000,54.56,55.9,53.85,55.75,2792417,0
+THC.US,D,20220624,000000,56.39,58.24,55.7,58.24,14737259,0
+THC.US,D,20220627,000000,59.12,59.1933,56.12,56.87,1242840,0
+THC.US,D,20220628,000000,57.44,57.98,55.29,55.5,1595937,0
+THC.US,D,20220629,000000,55.53,56.85,54.28,56.58,1125210,0
+THC.US,D,20220630,000000,54.32,54.61,51.81,52.56,2880034,0
+THC.US,D,20220701,000000,51.93,55.01,51.9,55,1481469,0
+THC.US,D,20220705,000000,54.12,54.2454,52.03,53.66,1201644,0
+THC.US,D,20220706,000000,52.24,53.42,50.535,50.62,2373021,0
+THC.US,D,20220707,000000,52.22,55.5,52.22,55.22,2124928,0
+THC.US,D,20220708,000000,55.29,56.31,54.88,55.14,1133400,0
+THC.US,D,20220711,000000,55.03,55.38,53.93,54,1061432,0
+THC.US,D,20220712,000000,53.11,55.4,53.11,53.76,792478,0
+THC.US,D,20220713,000000,53.09,54.425,52.8,53.86,712610,0
+THC.US,D,20220714,000000,52.95,53.8,52.38,53.43,1012990,0
+THC.US,D,20220715,000000,54.17,56.48,53.63,55.55,1191662,0
+THC.US,D,20220718,000000,56.11,56.65,55.0701,55.26,799212,0
+THC.US,D,20220719,000000,56.53,59.2,55.83,58.32,1254560,0
+THC.US,D,20220720,000000,58.24,58.66,57.23,58.54,1496043,0
+THC.US,D,20220721,000000,58.52,59.6,57.94,59.54,2194026,0
+THC.US,D,20220722,000000,67.58,68.145,63.0001,63.12,4056057,0
+THC.US,D,20220725,000000,63.19,65.14,61.8,62.74,1634300,0
+THC.US,D,20220726,000000,63.13,64.67,62.75,63.17,1164927,0
+THC.US,D,20220727,000000,63.34,64,62.63,63.46,1056537,0
+THC.US,D,20220728,000000,63.27,65.94,63.12,65.47,1084802,0
+THC.US,D,20220729,000000,65.17,66.41,64.35,66.12,976618,0
+THC.US,D,20220801,000000,65.41,66.42,65.04,65.64,970457,0
+THC.US,D,20220802,000000,66.04,66.36,64.9,64.92,762368,0
+THC.US,D,20220803,000000,65.19,66.445,64.37,65.94,677898,0
+THC.US,D,20220804,000000,65.67,66.1399,63.93,64.07,846734,0
+THC.US,D,20220805,000000,63.14,64.87,62.87,64.37,723995,0
+THC.US,D,20220808,000000,64.97,65.3,63.815,64.17,842256,0
+THC.US,D,20220809,000000,64.25,64.58,62.81,63.2,658558,0
+THC.US,D,20220810,000000,64.23,65.82,63.98,65.64,771746,0
+THC.US,D,20220811,000000,65.82,66.9,65.06,65.21,1020767,0
+THC.US,D,20220812,000000,65.32,67.01,65.07,66.98,829261,0
+THC.US,D,20220815,000000,66.36,67.22,65.8985,66.61,751171,0
+THC.US,D,20220816,000000,66.61,66.61,64.17,64.46,1337538,0
+THC.US,D,20220817,000000,63.39,64.26,62.57,63.4,1311905,0
+THC.US,D,20220818,000000,63.62,64.145,62.95,63.74,871671,0
+THC.US,D,20220819,000000,63.74,64.1,63.07,63.16,1000746,0
+THC.US,D,20220822,000000,61.99,62.505,61.75,61.94,765704,0
+THC.US,D,20220823,000000,62.45,63.39,61.39,61.39,1029889,0
+THC.US,D,20220824,000000,62.11,62.31,61.245,62.13,1318760,0
+THC.US,D,20220825,000000,62,63.67,61.92,63.3,871126,0
+THC.US,D,20220826,000000,63.26,63.36,60.01,60.07,876659,0
+THC.US,D,20220829,000000,59.36,60.33,58.85,59.5,720647,0
+THC.US,D,20220830,000000,59.67,59.84,57.62,58.02,1048282,0
+THC.US,D,20220831,000000,58.28,58.36,56.32,56.5,1593501,0
+THC.US,D,20220901,000000,55.88,56.48,54.46,56.37,1919846,0
+THC.US,D,20220902,000000,57.19,57.35,55.605,55.8,851482,0
+THC.US,D,20220906,000000,55.98,56.24,55.02,55.12,893426,0
+THC.US,D,20220907,000000,54.77,60.37,54.57,60.02,2413988,0
+THC.US,D,20220908,000000,59.54,60.73,59.18,60.64,635673,0
+THC.US,D,20220909,000000,61.16,62.085,60.62,61.97,2040537,0
+THC.US,D,20220912,000000,62.79,63.86,62.31,63.81,1094830,0
+THC.US,D,20220913,000000,61.88,62.12,59.94,60.07,1526925,0
+THC.US,D,20220914,000000,60.44,60.76,58.06,59.28,1513516,0
+THC.US,D,20220915,000000,58.98,61.155,58.98,59.78,1253949,0
+THC.US,D,20220916,000000,59.18,59.49,58.13,59.04,2286553,0
+THC.US,D,20220919,000000,58.06,59.365,58.02,59.21,601189,0
+THC.US,D,20220920,000000,58.67,58.67,56.5,56.85,866565,0
+THC.US,D,20220921,000000,57.32,58.01,55.68,55.75,749342,0
+THC.US,D,20220922,000000,55.39,55.39,52.98,53.62,1377449,0
+THC.US,D,20220923,000000,52.56,53.2,51.4,52.89,1329771,0
+THC.US,D,20220926,000000,52.51,53.28,50.27,50.67,986309,0
+THC.US,D,20220927,000000,51.52,51.78,49.45,49.62,1217302,0
+THC.US,D,20220928,000000,50.1,53.46,49.73,52.88,958864,0
+THC.US,D,20220929,000000,52.19,53.21,50.83,53.05,1173899,0
+THC.US,D,20220930,000000,53.47,54.06,51.44,51.58,1056476,0
+THC.US,D,20221003,000000,52.38,54.329,51.12,53.65,1111983,0
+THC.US,D,20221004,000000,54.66,57.99,54.66,56.8,1514951,0
+THC.US,D,20221005,000000,55.66,56.62,54.6701,56.61,829710,0
+THC.US,D,20221006,000000,55.94,56.53,54.79,55.24,832995,0
+THC.US,D,20221007,000000,54.42,54.5,53.15,53.78,874061,0
+THC.US,D,20221010,000000,53.83,54.61,52.59,53.04,616967,0
+THC.US,D,20221011,000000,52.77,54.91,52.27,53.2,1033028,0
+THC.US,D,20221012,000000,53.3,53.82,52.16,53.33,1468575,0
+THC.US,D,20221013,000000,52.01,54.47,49.81,54.07,1738802,0
+THC.US,D,20221014,000000,54.57,55.05,51.97,52.06,941012,0
+THC.US,D,20221017,000000,53.33,54.91,53.25,54.74,1772642,0
+THC.US,D,20221018,000000,56.71,58.04,55.01,55.44,1060647,0
+THC.US,D,20221019,000000,54.93,56.035,54.2,54.46,1146406,0
+THC.US,D,20221020,000000,54.1,55.65,53.68,54.32,1952363,0
+THC.US,D,20221021,000000,40.36,41,36.693,37.5,15433425,0
+THC.US,D,20221024,000000,37.33,40.4438,37.33,39.01,6395968,0
+THC.US,D,20221025,000000,39.49,42.18,39.15,41.41,4123008,0
+THC.US,D,20221026,000000,42.24,44.78,41.77,42.53,3995921,0
+THC.US,D,20221027,000000,43.71,44.89,42.4075,42.52,3112562,0
+THC.US,D,20221028,000000,42.2,45.22,41.83,44.83,3087068,0
+THC.US,D,20221031,000000,44.52,45.16,43.72,44.36,1520385,0
+THC.US,D,20221101,000000,44.95,46.41,44.39,45.65,2190005,0
+THC.US,D,20221102,000000,45.04,45.05,41.56,41.56,3455943,0
+THC.US,D,20221103,000000,40.84,42.01,40.12,40.96,2505967,0
+THC.US,D,20221104,000000,41.08,41.82,39.21,41.74,3236937,0
+THC.US,D,20221107,000000,42.04,42.445,39.31,41.06,2103713,0
+THC.US,D,20221108,000000,40.86,41.66,39.55,40.48,1915180,0
+THC.US,D,20221109,000000,39.92,40.02,37.96,38.3,2983843,0
+THC.US,D,20221110,000000,40.15,42.63,40.1007,42.38,2238812,0
+THC.US,D,20221111,000000,42.5,44.07,42.43,43.77,1626079,0
+THC.US,D,20221114,000000,43.48,43.82,41.835,41.87,1572174,0
+THC.US,D,20221115,000000,42.33,44.545,42.31,43.97,2077538,0
+THC.US,D,20221116,000000,43.5,44.04,42.21,42.6,1073674,0
+THC.US,D,20221117,000000,41.81,43.62,40.39,42.37,2240287,0
+THC.US,D,20221118,000000,43.2,45.48,43.02,45.11,2325355,0
+THC.US,D,20221121,000000,44.54,44.9799,42.76,43.05,1634895,0
+THC.US,D,20221122,000000,43.55,44.79,43.0201,44.47,1686478,0
+THC.US,D,20221123,000000,44.46,45.11,44.31,45.01,1146543,0
+THC.US,D,20221125,000000,45.38,46.24,45.11,46.05,590189,0
+THC.US,D,20221128,000000,45.5,45.585,43.91,44.46,991649,0
+THC.US,D,20221129,000000,44.47,45.22,44.13,44.52,3078363,0
+THC.US,D,20221130,000000,44.78,46.23,43.85,46.18,1425508,0
+THC.US,D,20221201,000000,46.78,47.55,44.92,45.35,1045126,0
+THC.US,D,20221202,000000,44.58,45.655,44.11,45.28,725588,0
+THC.US,D,20221205,000000,44.86,45,44.01,44.6,776591,0
+THC.US,D,20221206,000000,44.14,44.63,42.99,43.76,1353762,0
+THC.US,D,20221207,000000,43.79,45.36,43.38,44.21,1395898,0
+THC.US,D,20221208,000000,44.18,45.33,43.63,44.12,1085295,0
+THC.US,D,20221209,000000,43.83,44.64,43.51,43.75,664403,0
+THC.US,D,20221212,000000,43.75,44.47,43.1,44.22,1252711,0
+THC.US,D,20221213,000000,46.41,47.45,44.665,45.98,1775245,0
+THC.US,D,20221214,000000,46.01,46.8355,45.07,45.87,978337,0
+THC.US,D,20221215,000000,44.78,45.46,44.41,44.5,1031762,0
+THC.US,D,20221216,000000,43.66,44.805,43.29,44.3,3494180,0
+THC.US,D,20221219,000000,44.17,44.66,43.45,43.62,1200197,0
+THC.US,D,20221220,000000,43.54,44.1977,43.1,43.26,1120958,0
+THC.US,D,20221221,000000,43.88,46.21,43.87,46.15,2886026,0
+THC.US,D,20221222,000000,45.54,46.79,45.25,46.77,2003636,0
+THC.US,D,20221223,000000,46.7,47.08,46.05,46.64,1030882,0
+THC.US,D,20221227,000000,46.75,47.54,46.53,47.42,1872555,0
+THC.US,D,20221228,000000,47.51,48.22,46.53,46.76,1407186,0
+THC.US,D,20221229,000000,46.93,48.75,46.75,47.98,1177437,0
+THC.US,D,20221230,000000,47.52,48.79,47.05,48.79,1429314,0
+THC.US,D,20230103,000000,49.26,49.7,48.19,48.98,2280295,0
+THC.US,D,20230104,000000,49.41,51.11,49.19,51.05,2357334,0
+THC.US,D,20230105,000000,50.45,51.69,50.04,51.43,1509416,0
+THC.US,D,20230106,000000,51.95,52.45,51.515,52.06,1243468,0
+THC.US,D,20230109,000000,52.5,52.665,51.7,51.84,1118848,0
+THC.US,D,20230110,000000,51.47,52.36,51.47,52.35,840454,0
+THC.US,D,20230111,000000,52.64,52.73,50.69,51.16,1477786,0
+THC.US,D,20230112,000000,51.64,51.73,50.51,51.15,1055621,0
+THC.US,D,20230113,000000,50.64,51.92,50.125,51.73,954649,0
+THC.US,D,20230117,000000,51.42,53.535,51.42,53.05,1908541,0
+THC.US,D,20230118,000000,53.34,55.11,53.2,53.42,1474609,0
+THC.US,D,20230119,000000,52.24,52.51,49.95,51.76,2498433,0
+THC.US,D,20230120,000000,52.03,52.28,50.91,51.54,1976338,0
+THC.US,D,20230123,000000,51.68,52.2,50.55,51.5,1379674,0
+THC.US,D,20230124,000000,51.4,51.72,50.171,50.25,956699,0
+THC.US,D,20230125,000000,49.96,50.78,49.61,50.56,1139346,0
+THC.US,D,20230126,000000,50.83,51.68,49.97,51.66,1333738,0
+THC.US,D,20230127,000000,50.09,53.1,49.95,52.79,2311143,0
+THC.US,D,20230130,000000,52.5,53.035,51.69,52.75,1316826,0
+THC.US,D,20230131,000000,53.51,54.99,53.03,54.85,1998458,0
+THC.US,D,20230201,000000,54.39,57.37,54.39,56.76,2253164,0
+THC.US,D,20230202,000000,57.12,58.125,56.82,57.86,1587413,0
+THC.US,D,20230203,000000,57.4,58.15,56.71,56.95,1029092,0
+THC.US,D,20230206,000000,56.46,57,54.87,55.11,1834185,0
+THC.US,D,20230207,000000,54.7,55.41,53.25,54.54,1924256,0
+THC.US,D,20230208,000000,54.22,54.86,53.62,54.37,2324179,0
+THC.US,D,20230209,000000,56.33,57.145,54.64,56.5,4364378,0
+THC.US,D,20230210,000000,56.58,59.79,56.5,58.65,2458918,0
+THC.US,D,20230213,000000,58.49,60.37,58.13,60.07,1607848,0
+THC.US,D,20230214,000000,60.14,62.449,59.95,61.85,2495862,0
+THC.US,D,20230215,000000,61.03,62.29,60.81,61.71,1852868,0
+THC.US,D,20230216,000000,61.06,62.45,60.94,61.33,1299113,0
+THC.US,D,20230217,000000,61.21,61.8,60.82,61.36,1280294,0
+THC.US,D,20230221,000000,61.13,61.225,59.42,59.69,975885,0
+THC.US,D,20230222,000000,59.94,60.54,58.92,59.39,1441193,0
+THC.US,D,20230223,000000,59.71,60.67,59.23,60.62,1335009,0
+THC.US,D,20230224,000000,59.31,59.66,58.045,59.29,1224487,0
+THC.US,D,20230227,000000,59.93,60.16,58.34,58.55,1304026,0
+THC.US,D,20230228,000000,57.54,58.75,57.3,58.53,1345007,0
+THC.US,D,20230301,000000,58.12,59.64,57.2,59.55,2429086,0
+THC.US,D,20230302,000000,59.04,59.325,57.73,58.78,1115322,0
+THC.US,D,20230303,000000,59.64,61.6,59.36,61.2,1418043,0
+THC.US,D,20230306,000000,60.98,61.27,59.5,59.82,1246811,0
+THC.US,D,20230307,000000,59.8,60.33,56.93,57.12,1753165,0
+THC.US,D,20230308,000000,56.81,58.17,56.45,57.6,942113,0
+THC.US,D,20230309,000000,57.93,58.15,54.77,54.93,1508648,0
+THC.US,D,20230310,000000,54.57,54.57,51.83,52.58,1719666,0
+THC.US,D,20230313,000000,51.35,52.25,49.76,51.51,1765848,0
+THC.US,D,20230314,000000,52.56,55.27,52.56,54.04,2078247,0
+THC.US,D,20230315,000000,52.63,54.53,51.79,54.23,2308130,0
+THC.US,D,20230316,000000,53.24,57.64,53.01,56.88,2331102,0
+THC.US,D,20230317,000000,56.42,56.42,54.85,55.06,2064389,0
+THC.US,D,20230320,000000,55.41,57.45,55.21,56.72,1319268,0
+THC.US,D,20230321,000000,57.92,58.86,56.86,57.98,1263716,0
+THC.US,D,20230322,000000,57.8,58.64,56.33,56.36,1020476,0
+THC.US,D,20230323,000000,56.45,56.82,54.03,55.16,1104069,0
+THC.US,D,20230324,000000,54.06,54.86,53.12,54.49,994151,0
+THC.US,D,20230327,000000,55.58,55.9199,54.565,55.17,1462165,0
+THC.US,D,20230328,000000,55.05,56.1,54.68,54.96,1574164,0
+THC.US,D,20230329,000000,55.76,56.155,55.11,56.06,1068021,0
+THC.US,D,20230330,000000,57.17,58.14,56.98,57.6,1536503,0
+THC.US,D,20230331,000000,57.97,59.47,57.97,59.42,1524487,0
+THC.US,D,20230403,000000,59.36,60.17,58.08,58.44,1808183,0
+THC.US,D,20230404,000000,58.93,59.005,57.99,58.5,969618,0
+THC.US,D,20230405,000000,58.1,60.9,57.9,60.84,2237264,0
+THC.US,D,20230406,000000,60.9,61.38,59.87,61.01,1508437,0
+THC.US,D,20230410,000000,60.64,61.82,60.605,60.87,1083421,0
+THC.US,D,20230411,000000,60.95,62.4275,60.95,62.16,1065749,0
+THC.US,D,20230412,000000,62.98,63.35,61.86,62.82,1260619,0
+THC.US,D,20230413,000000,63.93,64.475,63.2416,64.08,890763,0
+THC.US,D,20230414,000000,64.15,64.84,63.905,64.77,1431873,0
+THC.US,D,20230417,000000,64.72,65.35,64.385,65.23,1277920,0
+THC.US,D,20230418,000000,65.2,67.33,65.11,66.34,1384835,0
+THC.US,D,20230419,000000,66.88,67.28,66.27,67.22,1761319,0
+THC.US,D,20230420,000000,66.73,67.115,65.76,66.06,1330778,0
+THC.US,D,20230421,000000,69.33,70.93,68.18,68.89,2660972,0
+THC.US,D,20230424,000000,68.81,69.54,68.3,69,2110789,0
+THC.US,D,20230425,000000,72.01,73.32,70.5149,70.84,4363358,0
+THC.US,D,20230426,000000,72,72.08,70.18,71.66,1778845,0
+THC.US,D,20230427,000000,72.23,72.56,71.01,71.92,1187800,0
+THC.US,D,20230428,000000,71.76,73.52,71.66,73.32,2070766,0
+THC.US,D,20230501,000000,73.18,73.75,72.14,72.28,937364,0
+THC.US,D,20230502,000000,71.54,72.49,69.675,69.89,1780737,0
+THC.US,D,20230503,000000,69.92,70.27,68.59,68.7,1395790,0
+THC.US,D,20230504,000000,68.29,68.95,66.85,68.46,1774555,0
+THC.US,D,20230505,000000,69.56,70.29,69.07,69.35,1028368,0
+THC.US,D,20230508,000000,69.05,70.39,68.942,69.7,816257,0
+THC.US,D,20230509,000000,69.52,71.335,67.98,70.2,2163281,0
+THC.US,D,20230510,000000,71.2,72.84,71.03,71.54,1465807,0
+THC.US,D,20230511,000000,71.03,71.34,69.91,70.1,907719,0
+THC.US,D,20230512,000000,70.32,70.72,69.105,69.59,1304953,0
+THC.US,D,20230515,000000,69.73,71.19,69.58,71.09,1047587,0
+THC.US,D,20230516,000000,71.22,72.4075,70.68,71.5,1384925,0
+THC.US,D,20230517,000000,72.16,72.64,71.05,72.24,1153683,0
+THC.US,D,20230518,000000,72.77,73.6525,72.11,73.17,1267861,0
+THC.US,D,20230519,000000,73.84,74.1,72.59,72.88,768625,0
+THC.US,D,20230522,000000,73.25,73.95,72.082,72.69,898942,0
+THC.US,D,20230523,000000,72.05,72.26,69.24,69.45,1149360,0
+THC.US,D,20230524,000000,68.41,69.12,67.7741,68.9,1310365,0
+THC.US,D,20230525,000000,68.99,70.035,68.5,69.29,1335345,0
+THC.US,D,20230526,000000,69.18,70.4,69.18,70.29,766263,0
+THC.US,D,20230530,000000,70.16,72.02,69.56,70.38,912891,0
+THC.US,D,20230531,000000,69.74,71.49,68.6,71.2,1188008,0
+THC.US,D,20230601,000000,71,72.58,70.75,72.55,961159,0
+THC.US,D,20230602,000000,73.33,75.52,73.33,74.58,1127964,0
+THC.US,D,20230605,000000,73.53,74.67,73.53,73.92,947130,0
+THC.US,D,20230606,000000,73.92,75.07,73.465,75.05,993376,0
+THC.US,D,20230607,000000,75.42,75.84,74.41,74.64,1497515,0
+THC.US,D,20230608,000000,74.64,75.43,73.64,74.98,951355,0
+THC.US,D,20230609,000000,74.55,74.78,72.74,72.81,919159,0
+THC.US,D,20230612,000000,72.99,73.45,72.05,73.35,1398968,0
+THC.US,D,20230613,000000,73.73,76.1,73.73,75.57,2027423,0
+THC.US,D,20230614,000000,82.71,85.4,76.81,77.48,4194340,0
+THC.US,D,20230615,000000,77.02,79.06,76.8,78.19,1434003,0
+THC.US,D,20230616,000000,78.79,80.17,77.38,78.43,2931219,0
+THC.US,D,20230620,000000,78.77,79.48,77.51,78.4,994076,0
+THC.US,D,20230621,000000,77.89,79.175,77.4,78.95,1061140,0
+THC.US,D,20230622,000000,78.83,79.57,78.13,79.22,791294,0
+THC.US,D,20230623,000000,78.04,79.53,77.8553,78.2,1305695,0
+THC.US,D,20230626,000000,78.28,79.51,78.195,78.62,647515,0
+THC.US,D,20230627,000000,78.4,79.65,78.01,79.34,1279829,0
+THC.US,D,20230628,000000,79.21,80,78.66,79.75,977899,0
+THC.US,D,20230629,000000,79.99,81.75,79.69,81.64,1416293,0
+THC.US,D,20230630,000000,82.54,82.54,81.33,81.38,1010924,0
+THC.US,D,20230703,000000,80.83,81.49,80.12,81.35,666090,0
+THC.US,D,20230705,000000,81.3,81.7193,80.27,80.51,1006571,0
+THC.US,D,20230706,000000,80.54,80.54,78.96,79.96,1072225,0
+THC.US,D,20230707,000000,79.71,81.09,79.71,80.06,1029227,0
+THC.US,D,20230710,000000,79.95,82.92,79.74,82.86,1067082,0
+THC.US,D,20230711,000000,83.44,83.77,82,82.4,1004653,0
+THC.US,D,20230712,000000,83.49,84.13,82.43,83.45,1147239,0
+THC.US,D,20230713,000000,83.49,83.94,82.27,82.73,842349,0
+THC.US,D,20230714,000000,82.84,83.68,81.3,81.9,951591,0
+THC.US,D,20230717,000000,81.72,81.72,80.06,80.65,801616,0
+THC.US,D,20230718,000000,80.64,81.14,79.93,80.45,873922,0
+THC.US,D,20230719,000000,80.61,81.54,77.78,80.37,1148628,0
+THC.US,D,20230720,000000,80.44,81.09,77.08,78.92,1688564,0
+THC.US,D,20230721,000000,79.37,79.9,76.5,76.77,1562466,0
+THC.US,D,20230724,000000,76.42,78.24,75.81,76.89,1131841,0
+THC.US,D,20230725,000000,76.34,78.115,76.1,77.2,1295059,0
+THC.US,D,20230726,000000,76.92,78.07,75.835,76.75,1524867,0
+THC.US,D,20230727,000000,75.98,75.98,73.07,73.28,2004794,0
+THC.US,D,20230728,000000,74.03,74.47,73.03,74.36,1480050,0
+THC.US,D,20230731,000000,75.2,75.2,73.39,74.73,1609298,0
+THC.US,D,20230801,000000,76.6,79.86,73.975,76.78,3554000,0
+THC.US,D,20230802,000000,76,76.9817,73.775,74.1,1702917,0
+THC.US,D,20230803,000000,73.87,75.5,73.75,74.35,1285172,0
+THC.US,D,20230804,000000,74.43,75.03,73.43,74.48,1211906,0
+THC.US,D,20230807,000000,75.06,76.06,74.4475,75.7,847731,0
+THC.US,D,20230808,000000,74.85,74.93,72.64,73.19,1444997,0
+THC.US,D,20230809,000000,73.53,74.6594,72.98,73.18,1569799,0
+THC.US,D,20230810,000000,73.28,74.82,72.92,73.87,1177633,0
+THC.US,D,20230811,000000,73.51,74.43,73.32,73.84,838382,0
+THC.US,D,20230814,000000,73.62,74.06,72.54,73.21,1896355,0
+THC.US,D,20230815,000000,73.18,73.755,72.1701,72.92,993499,0
+THC.US,D,20230816,000000,72.75,73.99,71.46,71.91,1149829,0
+THC.US,D,20230817,000000,71.75,72.3,70.49,71.24,1632220,0
+THC.US,D,20230818,000000,70.54,71.185,69.86,70.68,1086249,0
+THC.US,D,20230821,000000,70.97,71.91,70.6401,71.63,513923,0
+THC.US,D,20230822,000000,71.96,73.3725,71.96,72.68,825399,0
+THC.US,D,20230823,000000,73.11,75.14,72.82,75.1,1180492,0
+THC.US,D,20230824,000000,75.32,75.93,73.86,73.87,646627,0
+THC.US,D,20230825,000000,73.98,74.79,73.03,74.23,582336,0
+THC.US,D,20230828,000000,74.63,76.5,74.52,76.39,838105,0
+THC.US,D,20230829,000000,76.47,79.09,76.24,78.54,1194488,0
+THC.US,D,20230830,000000,78.66,78.95,78.07,78.41,792398,0
+THC.US,D,20230831,000000,78.47,78.59,77.17,77.56,758954,0
+THC.US,D,20230901,000000,77.93,79.17,77.63,78.7,843297,0
+THC.US,D,20230905,000000,78.31,78.71,76.44,76.64,922690,0
+THC.US,D,20230906,000000,76.33,77.67,76.11,77.24,669192,0
+THC.US,D,20230907,000000,76.94,77.22,72.86,73.38,1777324,0
+THC.US,D,20230908,000000,73.3,75.655,73.3,74.73,1289639,0
+THC.US,D,20230911,000000,75.12,75.4,73.26,73.39,823391,0
+THC.US,D,20230912,000000,73.15,73.735,70.62,70.66,1910321,0
+THC.US,D,20230913,000000,70.51,71.43,70.2,70.98,1102849,0
+THC.US,D,20230914,000000,72.05,72.1629,70.9,71.33,1227753,0
+THC.US,D,20230915,000000,70.68,70.91,68.96,69.78,1801653,0
+THC.US,D,20230918,000000,69.71,70.53,69.25,70.02,812788,0
+THC.US,D,20230919,000000,69.8,70.2,69.37,69.99,825458,0
+THC.US,D,20230920,000000,70.49,70.92,69.5,69.59,663614,0
+THC.US,D,20230921,000000,68.8,68.93,67.3,67.33,1202273,0
+THC.US,D,20230922,000000,67.6,68.53,67.37,67.73,910037,0
+THC.US,D,20230925,000000,67.4,69.83,67.19,69.26,759204,0
+THC.US,D,20230926,000000,68.8,68.8,66.36,66.39,1211642,0
+THC.US,D,20230927,000000,67.02,67.37,64.955,66.15,1443347,0
+THC.US,D,20230928,000000,66.01,68.06,66.01,67.34,836236,0
+THC.US,D,20230929,000000,67.73,67.73,65.29,65.89,1071144,0
+THC.US,D,20231002,000000,65.84,66.33,65.06,66.17,1151994,0
+THC.US,D,20231003,000000,65.74,65.9114,62.24,63.21,1837286,0
+THC.US,D,20231004,000000,63.18,63.275,59.94,61.24,3289405,0
+THC.US,D,20231005,000000,61.21,61.6,57.78,60.71,3958539,0
+THC.US,D,20231006,000000,60.14,61.99,58.52,61.66,1898056,0
+THC.US,D,20231009,000000,61.73,62.635,59.765,61.35,1663216,0
+THC.US,D,20231010,000000,61.35,62.57,61.06,61.98,1343054,0
+THC.US,D,20231011,000000,61.23,62.45,57.37,57.7,2153637,0
+THC.US,D,20231012,000000,57.68,57.81,52.17,52.84,5217068,0
+THC.US,D,20231013,000000,53.22,55.325,53.15,54.09,2275678,0
+THC.US,D,20231016,000000,54.42,54.7,53.72,54.13,1173511,0
+THC.US,D,20231017,000000,53.49,57.32,53.49,56.49,2463200,0
+THC.US,D,20231018,000000,55.71,57.25,55.4099,55.73,1299831,0
+THC.US,D,20231019,000000,55.73,57.78,55.36,56.43,1310456,0
+THC.US,D,20231020,000000,57.05,57.05,54.47,54.57,1139282,0
+THC.US,D,20231023,000000,54.24,55.59,54,54.66,1259671,0
+THC.US,D,20231024,000000,53,56.77,52.1,56.05,2415544,0
+THC.US,D,20231025,000000,55.55,55.59,53.84,53.9,1417119,0
+THC.US,D,20231026,000000,53.81,54.51,53.16,53.41,1327270,0
+THC.US,D,20231027,000000,53.84,54.275,52.8,53.12,1736886,0
+THC.US,D,20231030,000000,53.74,54.05,52.44,53.25,1869749,0
+THC.US,D,20231031,000000,52.57,55,51.04,53.7,3237952,0
+THC.US,D,20231101,000000,53.32,53.77,51.83,53.09,1905285,0
+THC.US,D,20231102,000000,53.93,54.85,53,53.96,2342254,0
+THC.US,D,20231103,000000,55,55.38,53.51,54.92,2141947,0
+THC.US,D,20231106,000000,55.2,55.375,53.95,54.61,1062254,0
+THC.US,D,20231107,000000,54.51,55.72,54.14,55.6,1025067,0
+THC.US,D,20231108,000000,55.98,56.22,54.47,54.62,1625283,0
+THC.US,D,20231109,000000,54.74,54.85,52.42,52.66,1275851,0
+THC.US,D,20231110,000000,52.76,54.06,52.08,53.79,1494912,0
+THC.US,D,20231113,000000,54.62,55.8,53.63,54.87,1685715,0
+THC.US,D,20231114,000000,57.12,58.7,56.91,58.46,1677138,0
+THC.US,D,20231115,000000,58.32,60.185,58.32,58.65,1691883,0
+THC.US,D,20231116,000000,58.39,58.8026,57.65,58.14,876549,0
+THC.US,D,20231117,000000,63.16,66.24,62.67,63.74,4096680,0
+THC.US,D,20231120,000000,62.83,67.51,62.7,64.95,2276394,0
+THC.US,D,20231121,000000,64.78,67.57,64.65,66.18,2016242,0
+THC.US,D,20231122,000000,66.85,68.41,66.6337,67.73,1721003,0
+THC.US,D,20231124,000000,67.51,68.13,67.09,68,417262,0
+THC.US,D,20231127,000000,67.21,67.98,66.39,66.6,1638085,0
+THC.US,D,20231128,000000,66.4,67.25,65.9,66.46,1094479,0
+THC.US,D,20231129,000000,67.06,69,67.06,67.37,1460230,0
+THC.US,D,20231130,000000,67.16,69.255,66.645,69.01,2167657,0
+THC.US,D,20231201,000000,68.92,72.3,68.19,71.01,2405675,0
+THC.US,D,20231204,000000,70.75,72.67,70.46,72.31,1756553,0
+THC.US,D,20231205,000000,71.68,72.06,70.095,70.18,785476,0
+THC.US,D,20231206,000000,70.54,71.645,69.18,69.46,755729,0
+THC.US,D,20231207,000000,69.79,69.85,67.784,68.94,1051644,0
+THC.US,D,20231208,000000,68.92,71.72,68.84,71.55,1717047,0
+THC.US,D,20231211,000000,71.49,72.23,70.76,71.87,1036588,0
+THC.US,D,20231212,000000,72.1,72.4,70.92,71.26,733083,0
+THC.US,D,20231213,000000,71.13,74.61,71.08,74.25,861434,0
+THC.US,D,20231214,000000,75.83,78.545,75.79,77.01,2011215,0
+THC.US,D,20231215,000000,76.64,77.04,75.3,75.36,1989429,0
+THC.US,D,20231218,000000,75.95,76.68,74.82,74.98,667809,0
+THC.US,D,20231219,000000,75.08,76.44,75.08,75.56,651638,0
+THC.US,D,20231220,000000,75.5,75.91,73.54,73.62,617453,0
+THC.US,D,20231221,000000,74.52,76.16,74.52,75.88,774625,0
+THC.US,D,20231222,000000,76.1,76.28,75.25,75.75,383965,0
+THC.US,D,20231226,000000,76.06,77.31,75.92,76.82,329643,0
+THC.US,D,20231227,000000,77.22,77.83,75.91,76.32,431923,0
+THC.US,D,20231228,000000,75.85,76.91,75.76,76.25,446858,0
+THC.US,D,20231229,000000,75.99,76.6,75.16,75.57,448843,0
+THC.US,D,20240102,000000,75.19,77.25,74.14,76.03,999115,0
+THC.US,D,20240103,000000,74.87,75.44,73.35,74.2,934765,0
+THC.US,D,20240104,000000,74.24,75.67,74.01,74.17,692866,0
+THC.US,D,20240105,000000,73.85,76.58,73.21,75.91,1250021,0
+THC.US,D,20240108,000000,76.14,79.55,75.8335,79.33,1232090,0
+THC.US,D,20240109,000000,78.86,80.27,78,79.36,775565,0
+THC.US,D,20240110,000000,79.3,80.57,78.27,79.99,632866,0
+THC.US,D,20240111,000000,79.89,81.88,79.305,81.5,891740,0
+THC.US,D,20240112,000000,82.33,83.13,80.85,81.14,1099970,0
+THC.US,D,20240116,000000,80.07,81.34,79.84,80.96,997448,0
+THC.US,D,20240117,000000,79.77,80.58,78.03,78.74,1117721,0
+THC.US,D,20240118,000000,79.36,81.59,78.77,80.38,1107768,0
+THC.US,D,20240119,000000,80.57,82.33,80.05,82.17,1108300,0
+THC.US,D,20240122,000000,82.88,83.87,81.21,81.4,957975,0
+THC.US,D,20240123,000000,81.44,82.93,79.6175,80.47,745413,0
+THC.US,D,20240124,000000,81.33,81.47,79,79.65,662618,0
+THC.US,D,20240125,000000,80.53,82.74,80.53,82.66,1368893,0
+THC.US,D,20240126,000000,83.02,83.85,82.45,82.89,705935,0
+THC.US,D,20240129,000000,82.52,83.65,82.42,83.57,537531,0
+THC.US,D,20240130,000000,85.3,86.5,82.67,82.74,1146908,0
+THC.US,D,20240131,000000,82.15,84.33,82.15,82.74,906761,0
+THC.US,D,20240201,000000,85.03,89.88,85.03,89.11,2594176,0
+THC.US,D,20240202,000000,87.99,90.01,87.355,89.33,960802,0
+THC.US,D,20240205,000000,88.74,90.44,88.01,90.04,1322582,0
+THC.US,D,20240206,000000,90,90.385,87.7,88.44,1022012,0
+THC.US,D,20240207,000000,88.85,90.19,87.97,88.11,1175050,0
+THC.US,D,20240208,000000,89.65,91.85,86.7,89.02,2203924,0
+THC.US,D,20240209,000000,89.32,90.25,87.59,88.09,1316066,0
+THC.US,D,20240212,000000,88.09,90.59,87.43,90.54,1189657,0
+THC.US,D,20240213,000000,88.34,89.685,86.9,88.07,1064743,0
+THC.US,D,20240214,000000,88.98,89.62,87.0601,87.94,814407,0
+THC.US,D,20240215,000000,88.77,90.24,88.57,89.9,874267,0
+THC.US,D,20240216,000000,89.38,91.82,88.94,90.93,1006798,0
+THC.US,D,20240220,000000,89.93,91.45,89.18,91.17,1002195,0
+THC.US,D,20240221,000000,90.72,91.66,90.5,91.46,763166,0
+THC.US,D,20240222,000000,92.39,92.9,91.8701,92.38,737803,0
+THC.US,D,20240223,000000,92.65,94.16,92.5,92.8,835575,0
+THC.US,D,20240226,000000,93.08,93.79,91.8,91.81,1415736,0
+THC.US,D,20240227,000000,91.81,91.81,89.51,90.23,1495050,0
+THC.US,D,20240228,000000,90.05,91.15,88.98,89.22,1276385,0
+THC.US,D,20240229,000000,90.38,93.4,90.38,93,2131283,0
+THC.US,D,20240301,000000,93.4,95.6781,93.27,94.29,1775443,0
+THC.US,D,20240304,000000,94.74,95.43,92.68,93.7,1078409,0
+THC.US,D,20240305,000000,93.64,96.175,93.06,95.56,1471106,0
+THC.US,D,20240306,000000,95.71,98.215,94.66,97.34,1871139,0
+THC.US,D,20240307,000000,98.09,100.07,98.09,98.16,1690163,0
+THC.US,D,20240308,000000,98.63,100.54,98.625,98.68,1499741,0
+THC.US,D,20240311,000000,97.86,98.24,94.5,97.07,1358569,0
+THC.US,D,20240312,000000,97,100.09,96.37,99.96,1466962,0
+THC.US,D,20240313,000000,99.81,101.522,99.7975,100.38,1778202,0
+THC.US,D,20240314,000000,100.29,101.1,99.28,100.04,1348029,0
+THC.US,D,20240315,000000,99.18,101.645,98,98.8,2956306,0
+THC.US,D,20240318,000000,98.6,100.5,97.93,100.38,1088484,0
+THC.US,D,20240319,000000,100.4,102.76,100.2,102.52,1207869,0
+THC.US,D,20240320,000000,102.28,102.885,100.68,102.59,773267,0
+THC.US,D,20240321,000000,103.58,104.71,102.75,103.21,815987,0
+THC.US,D,20240322,000000,103.62,104.2,101.36,102.05,638484,0
+THC.US,D,20240325,000000,102.15,103.215,102.115,102.67,537124,0
+THC.US,D,20240326,000000,102.91,103.04,102.09,102.32,540619,0
+THC.US,D,20240327,000000,106.49,107.8,103.64,104.87,1455093,0
+THC.US,D,20240328,000000,104.97,105.64,104.09,105.11,890790,0
+THC.US,D,20240401,000000,104.86,104.94,103,104.39,1126267,0
+THC.US,D,20240402,000000,102.53,103.04,100.9301,102.84,1097303,0
+THC.US,D,20240403,000000,102.28,103.41,101.58,103.09,651882,0
+THC.US,D,20240404,000000,103.97,104.3837,100.51,100.71,1047295,0
+THC.US,D,20240405,000000,100.69,103.39,100.21,102.18,727287,0
+THC.US,D,20240408,000000,102.37,102.71,101.635,101.84,847166,0
+THC.US,D,20240409,000000,102.26,102.6,100.53,101.81,574563,0
+THC.US,D,20240410,000000,100.27,101.91,99.69,101.1,615769,0
+THC.US,D,20240411,000000,101.68,102.14,100.12,101.82,688814,0
+THC.US,D,20240412,000000,102.05,103.7,100.01,100.44,898660,0
+THC.US,D,20240415,000000,101.89,102.4,98.58,99.4,764131,0
+THC.US,D,20240416,000000,99.29,99.56,96.48,98.27,1047308,0
+THC.US,D,20240417,000000,98.93,99.315,95.71,96,1208545,0
+THC.US,D,20240418,000000,94,94.095,90.03,91.08,2381452,0
+THC.US,D,20240419,000000,91.38,93.56,91.36,93.19,1127374,0
+THC.US,D,20240422,000000,94.19,95.98,93.5225,94.85,1139860,0
+THC.US,D,20240423,000000,95.6,98.41,95.6,97.86,1276810,0
+THC.US,D,20240424,000000,98.28,99.79,97.26,98.26,911238,0
+THC.US,D,20240425,000000,97.57,98.01,96.39,97.51,1080732,0
+THC.US,D,20240426,000000,95,97.26,92.01,96.13,1322951,0
+THC.US,D,20240429,000000,96.48,99.27,96.14,99.15,1291339,0
+THC.US,D,20240430,000000,105,112.3,104.06,112.29,3866138,0
+THC.US,D,20240501,000000,112.82,120.03,112.13,115.95,3242585,0
+THC.US,D,20240502,000000,118.03,119,115.21,118.94,1988445,0
+THC.US,D,20240503,000000,121,121.72,118.465,120.28,1695112,0
+THC.US,D,20240506,000000,121.73,122.39,119.37,122.36,1248073,0
+THC.US,D,20240507,000000,123.2,124.9189,122.125,124.07,1528272,0
+THC.US,D,20240508,000000,123.32,124.6,121.165,122.84,1541032,0
+THC.US,D,20240509,000000,123.27,127.73,123.11,127.68,1181931,0
+THC.US,D,20240510,000000,127.61,128.68,126.48,127.13,1132209,0
+THC.US,D,20240513,000000,126.14,126.42,123.47,126.12,1569343,0
+THC.US,D,20240514,000000,126.54,128.79,126.26,128.56,1756544,0
+THC.US,D,20240515,000000,129.89,133.17,129.27,132.97,1647300,0
+THC.US,D,20240516,000000,132.51,132.86,127.61,127.93,1436313,0
+THC.US,D,20240517,000000,128.18,128.8099,127.25,128.47,761833,0
+THC.US,D,20240520,000000,129.48,131.02,127.85,130.96,892323,0
+THC.US,D,20240521,000000,130.39,131.04,129.29,130.36,770713,0
+THC.US,D,20240522,000000,129.46,131.18,129.15,130.42,986250,0
+THC.US,D,20240523,000000,130.42,130.84,128.75,128.98,782055,0
+THC.US,D,20240524,000000,130.35,131.87,129.01,131.13,1110231,0
+THC.US,D,20240528,000000,130.08,131.58,129.25,130.86,783087,0
+THC.US,D,20240529,000000,129.58,134.89,129.58,131.55,1079357,0
+THC.US,D,20240530,000000,133.54,135.75,132.46,133.17,1139624,0
+THC.US,D,20240531,000000,133.42,135.465,132.27,135.22,1364730,0
+THC.US,D,20240603,000000,134.78,135.89,132.635,133.69,1337274,0
+THC.US,D,20240604,000000,132.57,133.9,131.71,132.24,1031963,0
+THC.US,D,20240605,000000,132.82,136.8,132.34,135.56,2067969,0
+THC.US,D,20240606,000000,135,135.1983,133.35,134.68,744625,0
+THC.US,D,20240607,000000,133.93,134.855,133.06,133.73,1211992,0
+THC.US,D,20240610,000000,132.24,138.12,132.01,137.76,1431639,0
+THC.US,D,20240611,000000,137.02,137.33,134.77,135.77,1356447,0
+THC.US,D,20240612,000000,138.51,142.355,137.41,140.75,1766067,0
+THC.US,D,20240613,000000,140.65,141.265,139.13,139.48,858032,0
+THC.US,D,20240614,000000,137.42,138.59,135.7001,138.01,725345,0
+THC.US,D,20240617,000000,137.42,138.81,135.2801,136.88,722983,0
+THC.US,D,20240618,000000,136.54,138.21,135.765,137.51,787262,0
+THC.US,D,20240620,000000,136.94,138.31,134.86,135.23,902224,0
+THC.US,D,20240621,000000,135.22,135.75,133.85,134.25,2676114,0
+THC.US,D,20240624,000000,134.37,136.56,134.11,136.03,1097138,0
+THC.US,D,20240625,000000,135,136.48,133.62,134.93,1086805,0
+THC.US,D,20240626,000000,134.77,135.8,133.67,135.69,1347312,0
+THC.US,D,20240627,000000,135,138.34,133.78,138.3,955313,0
+THC.US,D,20240628,000000,138.29,139.99,130.75,133.03,2993022,0
+THC.US,D,20240701,000000,134.08,136.93,131.72,133.3,1139462,0
+THC.US,D,20240702,000000,133.74,135.59,133,134.24,565451,0
+THC.US,D,20240703,000000,134.29,137.19,133.15,135.84,524593,0
+THC.US,D,20240705,000000,135.41,135.66,130.96,131.8,1623055,0
+THC.US,D,20240708,000000,132.67,133.19,128.49,129.27,1012677,0
+THC.US,D,20240709,000000,130.99,132.445,129.3201,130.97,741883,0
+THC.US,D,20240710,000000,132.03,133.25,130.46,130.7,784410,0
+THC.US,D,20240711,000000,132.16,135.26,131.16,133.73,1292510,0
+THC.US,D,20240712,000000,132.81,136.005,132.56,134.39,1175747,0
+THC.US,D,20240715,000000,132.39,134.35,130.77,131.42,1060880,0
+THC.US,D,20240716,000000,132.37,134.915,131.885,133.39,832711,0
+THC.US,D,20240717,000000,132.21,135.83,132,133.43,1298347,0
+THC.US,D,20240718,000000,135.15,136.8599,131.135,131.75,1250960,0
+THC.US,D,20240719,000000,132.62,134.2,131.5,133.27,694909,0
+THC.US,D,20240722,000000,134.16,136.47,132.11,134.9,1056334,0
+THC.US,D,20240723,000000,137.64,140.05,136.3,138.68,1766203,0
+THC.US,D,20240724,000000,146,151,144.04,145.34,3967935,0
+THC.US,D,20240725,000000,146.21,150.3439,144.6169,149.74,2597572,0
+THC.US,D,20240726,000000,151.24,152.3734,148.3801,151.63,1459260,0
+THC.US,D,20240729,000000,153.1,155,152.62,152.87,1307164,0
+THC.US,D,20240730,000000,153.32,154.88,149.83,150.16,1829579,0
+THC.US,D,20240731,000000,151.7,151.7,147.95,149.7,1713945,0
+THC.US,D,20240801,000000,150.37,152.72,146.95,147.95,1411708,0
+THC.US,D,20240802,000000,144.98,146.9999,140.1,141.75,1610140,0
+THC.US,D,20240805,000000,135.93,146.97,133.71,144.99,2393335,0
+THC.US,D,20240806,000000,144.87,148.81,143.15,146.16,1324345,0
+THC.US,D,20240807,000000,147.76,149.35,144.89,145.49,1167747,0
+THC.US,D,20240808,000000,146.61,150.26,146.25,150.1,1015714,0
+THC.US,D,20240809,000000,149.68,151.395,148.07,150.06,747321,0
+THC.US,D,20240812,000000,149.68,151.5,147.52,151.48,728145,0
+THC.US,D,20240813,000000,152.16,153.3349,150.46,152.79,1133998,0
+THC.US,D,20240814,000000,153,156.5997,152.99,154,752576,0
+THC.US,D,20240815,000000,156.17,156.42,153.26,155.15,1036660,0
+THC.US,D,20240816,000000,155.13,157.6,154.84,156.66,772123,0
+THC.US,D,20240819,000000,156.09,156.7,154.2301,156.18,1030615,0
+THC.US,D,20240820,000000,156.08,156.53,154.92,155.22,681541,0
+THC.US,D,20240821,000000,155.65,158.48,155.61,158.22,666497,0
+THC.US,D,20240822,000000,159.05,161.65,158.64,160.5,740718,0
+THC.US,D,20240823,000000,161.27,165.58,160.6288,164.53,795470,0
+THC.US,D,20240826,000000,164.57,165.07,162.215,163.68,677773,0
+THC.US,D,20240827,000000,163.19,164.71,162.39,163.87,469251,0
+THC.US,D,20240828,000000,163.69,164.13,161.91,162.87,506583,0
+THC.US,D,20240829,000000,163.5,165.49,162.45,164.67,584323,0
+THC.US,D,20240830,000000,164.6,166.08,162.81,165.84,651305,0
+THC.US,D,20240903,000000,165.28,166.89,160.36,161.65,927329,0
+THC.US,D,20240904,000000,161.35,162.31,158.72,162.12,954217,0
+THC.US,D,20240905,000000,161.89,164.14,159.75,161.98,1679579,0
+THC.US,D,20240906,000000,162.15,163.605,150.12,153.4,2237319,0
+THC.US,D,20240909,000000,154.44,158.29,151.58,153.22,1722692,0
+THC.US,D,20240910,000000,153.84,156.34,152.33,154.62,1065105,0
+THC.US,D,20240911,000000,154.35,161.2,153.73,157.66,903711,0
+THC.US,D,20240912,000000,157.25,159.33,155.99,158.01,755297,0
+THC.US,D,20240913,000000,158.27,162.9,158.27,162.41,639077,0
+THC.US,D,20240916,000000,162.7,166.49,162.7,164.62,874441,0
+THC.US,D,20240917,000000,164.34,164.605,154.392,156.96,1488741,0
+THC.US,D,20240918,000000,157,162.8558,155.81,161.07,1367118,0
+THC.US,D,20240919,000000,164.22,167.29,160.88,167.2,1361418,0
+THC.US,D,20240920,000000,166.7,167.12,164,165.16,2500554,0
+THC.US,D,20240923,000000,166.25,171.2,166.12,168.03,837037,0
+THC.US,D,20240924,000000,167.09,167.56,164.3587,166.33,643059,0
+THC.US,D,20240925,000000,166.79,168,165.165,167.7,658459,0
+THC.US,D,20240926,000000,167.6,169.67,161.61,164.94,737629,0
+THC.US,D,20240927,000000,164.85,166.19,157.84,163.22,1330436,0
+THC.US,D,20240930,000000,163.21,166.33,160.19,166.2,1055201,0
+THC.US,D,20241001,000000,165.34,165.98,162.12,162.87,686666,0
+THC.US,D,20241002,000000,162.2,163.975,161.52,161.81,669219,0
+THC.US,D,20241003,000000,161.56,162.425,155.40868,156.74,1287101,0
+THC.US,D,20241004,000000,158.21,158.5,155.43,156.57,1187071,0
+THC.US,D,20241007,000000,156,156,151.45,152.87,1678247,0
+THC.US,D,20241008,000000,151.95,153.33,147.12,150.75,1448737,0
+THC.US,D,20241009,000000,150.93,154.14,149.65,154.07,1068998,0
+THC.US,D,20241010,000000,153.53,154.17,151.09,152.78,914126,0
+THC.US,D,20241011,000000,155.19,156.395,153.95,155.82,787872,0
+THC.US,D,20241014,000000,155.86,157.16,154.415,155.29,961437,0
+THC.US,D,20241015,000000,156.48,162.61,156.48,160.25,1214992,0
+THC.US,D,20241016,000000,161.28,166,161.05,164.03,908416,0
+THC.US,D,20241017,000000,162.86,163.76,161.14,161.71,488765,0
+THC.US,D,20241018,000000,161.43,164.76,159.15,163.87,829579,0
+THC.US,D,20241021,000000,163.03,163.19,159.39,159.72,631183,0
+THC.US,D,20241022,000000,158.01,158.675,156.24,157.24,765099,0
+THC.US,D,20241023,000000,157.15,159.84,155.86,157.62,872468,0
+THC.US,D,20241024,000000,157.38,158.185,150.37,151.09,1994924,0
+THC.US,D,20241025,000000,138.88,144.405,137.0801,139.77,2632674,0
+THC.US,D,20241028,000000,140.6,142.19,139.07,139.49,1782751,0
+THC.US,D,20241029,000000,147.7,162.9425,146.09,162.76,3711440,0
+THC.US,D,20241030,000000,161.21,161.94,157.2804,158.08,1401031,0
+THC.US,D,20241031,000000,156.83,157.79,154.4,155.02,1155030,0
+THC.US,D,20241101,000000,156.58,157.515,154.84,156.13,1215240,0
+THC.US,D,20241104,000000,156.14,163.49,156.14,162.38,1855497,0
+THC.US,D,20241105,000000,162.25,167.49,162.05,166.87,1198121,0
+THC.US,D,20241106,000000,155.01,162.315,153.28,160.37,2418363,0
+THC.US,D,20241107,000000,161.14,168.6,160.2962,168.52,1152478,0
+THC.US,D,20241108,000000,169.57,169.7669,164.44,165.21,1128138,0
+THC.US,D,20241111,000000,166.58,168.09,166.11,166.85,896104,0
+THC.US,D,20241112,000000,166.85,167,161.08,164.21,1009133,0
+THC.US,D,20241113,000000,165.245,165.57,161.86,162.93,969491,0
+THC.US,D,20241114,000000,162.98,171,159.5,162.65,1878160,0
+THC.US,D,20241115,000000,162.31,162.31,153.02,155.34,1573786,0
+THC.US,D,20241118,000000,156.17,156.42,151.86,153.45,1341117,0
+THC.US,D,20241119,000000,152.25,154.1593,150.3527,153.35,819193,0
+THC.US,D,20241120,000000,153.28,153.28,149.59,151.84,983579,0
+THC.US,D,20241121,000000,149,150.06,142.79,147.92,2251708,0
+THC.US,D,20241122,000000,145.37,145.628,141.09,143.63,2567038,0
+THC.US,D,20241125,000000,138.74,144.42,138.74,143.32,2306059,0
+THC.US,D,20241126,000000,143.395,145.7,140.12,145.64,1430584,0
+THC.US,D,20241127,000000,146.5,147.45,141.84,141.98,1278798,0
+THC.US,D,20241129,000000,142.01,143.59,141.5,142.68,490282,0
+THC.US,D,20241202,000000,142.055,143.29,141,142.03,1096050,0
+THC.US,D,20241203,000000,143.235,143.55,141,141.27,942524,0
+THC.US,D,20241204,000000,142,142.19,140.12,141.51,658818,0
+THC.US,D,20241205,000000,142.275,143.31,138.1,138.9,879130,0
+THC.US,D,20241206,000000,139.75,140.23,136.72,138.94,1108316,0
+THC.US,D,20241209,000000,139.48,144.94,138.06,141.01,1236418,0
+THC.US,D,20241210,000000,140.825,142.92,137.51,139.1,1242409,0
+THC.US,D,20241211,000000,140.71,141.47,137.6,140.09,942724,0
+THC.US,D,20241212,000000,140.51,141.2149,134.75,135.36,1866721,0
+THC.US,D,20241213,000000,135.885,137.73,135.62,136.71,1009359,0
+THC.US,D,20241216,000000,133.67,138.68,132.75,133.77,1910812,0
+THC.US,D,20241217,000000,132.97,134.525,131.535,132.55,1316171,0
+THC.US,D,20241218,000000,133.31,133.99,126.96,127.46,1307558,0
+THC.US,D,20241219,000000,126.64,129.01,125.23,125.7,1478787,0
+THC.US,D,20241220,000000,125.4374,130.795,125.4374,129.46,7391634,0
+THC.US,D,20241223,000000,128.5,129.7,126.86,129.64,1118208,0
+THC.US,D,20241224,000000,129.4793,130.245,127.77,129.71,490549,0
+THC.US,D,20241226,000000,128.585,129.34,127.81,127.95,535214,0
+THC.US,D,20241227,000000,127.28,128.56,126.22,127.97,1076832,0
+THC.US,D,20241230,000000,127.355,127.355,124.76,125.42,721265,0
+THC.US,D,20241231,000000,127.35,127.5,124.85,126.23,718662,0
+THC.US,D,20250102,000000,127.25,127.99,125.18,125.22,664849,0
+THC.US,D,20250103,000000,125,125.4,120.53,122.65,1506097,0
+THC.US,D,20250106,000000,122.76,126.76,122.76,125.61,1370305,0
+THC.US,D,20250107,000000,126.21,130.41,126,128.8,1162934,0
+THC.US,D,20250108,000000,128.28,130.97,127,130.21,1163292,0
+THC.US,D,20250110,000000,129.25,131.97,126.37,127.97,1078163,0
+THC.US,D,20250113,000000,127.02,129.32,125.92,129.27,1137552,0
+THC.US,D,20250114,000000,129.065,129.5,125.27,127.63,681513,0
+THC.US,D,20250115,000000,130.425,131.18,128.845,130.03,767009,0
+THC.US,D,20250116,000000,130.05,133.19,129.5,132.77,745983,0
+THC.US,D,20250117,000000,132.79,133.2993,129.87,130.86,747407,0
+THC.US,D,20250121,000000,132.475,134.91,131.17,134.43,1193535,0
+THC.US,D,20250122,000000,134.165,136.08,132.3,134.42,677209,0
+THC.US,D,20250123,000000,134.95,138.98,134.88,138.29,1317808,0
+THC.US,D,20250124,000000,137.74,138.545,130.87,135.58,1148736,0
+THC.US,D,20250127,000000,134.74,139.1,134.01,138.89,879058,0
+THC.US,D,20250128,000000,139.6,143.63,139.6,139.67,1549929,0
+THC.US,D,20250129,000000,140.21,141.21,137.58,139.37,888132,0
+THC.US,D,20250130,000000,140.81,144.67,140.21,143.23,976690,0
+THC.US,D,20250131,000000,143.06,143.385,140,140.89,842971,0
+THC.US,D,20250203,000000,139.04,146.99,138.39,144.64,1412821,0
+THC.US,D,20250204,000000,142.52,145.415,142.52,143.71,887800,0
+THC.US,D,20250205,000000,144.55,145.59,142.66,144.98,880150,0
+THC.US,D,20250206,000000,146.59,146.74,138.57,139.8,1226512,0
+THC.US,D,20250207,000000,140.32,141.49,138.94,140.47,689247,0
+THC.US,D,20250210,000000,141.5,141.5,134.47,139.45,1273414,0
+THC.US,D,20250211,000000,138.51,140.9,136.53,138.83,1419094,0
+THC.US,D,20250212,000000,134.07,142.69,124.2,126.19,4551852,0
+THC.US,D,20250213,000000,127.59,134.43,125.15,133.57,2689374,0
+THC.US,D,20250214,000000,133.76,137.57,132.59,133.31,1991896,0
+THC.US,D,20250218,000000,132.955,138.17,132.2143,134.91,1940298,0
+THC.US,D,20250219,000000,132.6,137.86,131.74,135.65,2509688,0
+THC.US,D,20250220,000000,134.66,138.11,133.7465,137.24,1854202,0
+THC.US,D,20250221,000000,136.41,137.145,129.51,129.6,1742125,0
+THC.US,D,20250224,000000,130.505,133,129.95,131.56,1598203,0
+THC.US,D,20250225,000000,131.83,135.05,130.41,134.57,1385835,0
+THC.US,D,20250226,000000,133.95,136.435,128.75,131.75,1724049,0
+THC.US,D,20250227,000000,133.5,137.3741,129.98,130.48,1298138,0
+THC.US,D,20250228,000000,122.685,126.65,117,126.59,3557121,0
+THC.US,D,20250303,000000,127.375,128.08,123.98,124.56,1645579,0
+THC.US,D,20250304,000000,123.095,125.05,120.5,122.67,1875420,0
+THC.US,D,20250305,000000,121.97,126.5,121.45,126.02,1364580,0
+THC.US,D,20250306,000000,125.465,126.67,123.68,125.44,1548571,0
+THC.US,D,20250307,000000,124.25,128.26,123.15,127.49,1325020,0
+THC.US,D,20250310,000000,126.265,128.84,124.5,126.15,1521519,0
+THC.US,D,20250311,000000,126.305,127.32,123.86,126.42,1058249,0
+THC.US,D,20250312,000000,127.22,129.25,120.77,121.2,1822983,0
+THC.US,D,20250313,000000,120.51,121.9,117.25,119.51,1896655,0
+THC.US,D,20250314,000000,121.59,123.14,119.42,122.67,1125191,0
+THC.US,D,20250317,000000,122.035,129.22,121.975,128,1677799,0
+THC.US,D,20250318,000000,128.115,128.975,124.42,125.33,979766,0
+THC.US,D,20250319,000000,125.36,127.8742,125.04,127.75,838310,0
+THC.US,D,20250320,000000,126.83,128.5427,126.025,126.34,962509,0
+THC.US,D,20250321,000000,125.51,125.51,121.325,123.2,6652268,0
+THC.US,D,20250324,000000,124.94,130.12,124.6,129.49,1543691,0
+THC.US,D,20250325,000000,133.59,137.86,129.58,130.78,1694002,0
+THC.US,D,20250326,000000,132.56,133.76,128.8701,133.04,1984069,0
+THC.US,D,20250327,000000,134.01,136,132.465,134.44,1368446,0
+THC.US,D,20250328,000000,133.86,135.81,131.39,133.14,864472,0
+THC.US,D,20250331,000000,131.705,135.76,131.01,134.5,1119058,0
+THC.US,D,20250401,000000,134.695,135.96,132.85,133.4,1115870,0
+THC.US,D,20250402,000000,132.75,137.5,131.22,137.18,1008729,0
+THC.US,D,20250403,000000,134,135.805,131.05,132.86,1335352,0
+THC.US,D,20250404,000000,127.9,129.0399,119.66,120.35,2875572,0
+THC.US,D,20250407,000000,116.78,124.8,113.435,119.72,2542055,0
+THC.US,D,20250408,000000,125,127.6375,117.965,119.51,1713498,0
+THC.US,D,20250409,000000,118.51,133.03,117.55,131.07,2466526,0
+THC.US,D,20250410,000000,128.79,130.245,123.65,127.52,1160284,0
+THC.US,D,20250411,000000,128.7229,128.7229,121.11,123.79,1565979,0
+THC.US,D,20250414,000000,126.32,126.88,121.7,124.91,1363485,0
+THC.US,D,20250415,000000,122.03,123.645,120.32,120.91,1114094,0
+THC.US,D,20250416,000000,120.9,123.38,119.35,120.44,1106685,0
+THC.US,D,20250417,000000,122.2,124.62,120.86,121.81,969103,0
+THC.US,D,20250421,000000,120.46,121.4,109.8239,110.41,2242811,0
+THC.US,D,20250422,000000,111.375,114.76,111.15,114.68,1506478,0
+THC.US,D,20250423,000000,119.2,123.65,118.96,121.05,1741253,0
+THC.US,D,20250424,000000,121.88,125.21,120.94,124.24,1078603,0
+THC.US,D,20250425,000000,125.78,126.56,120.74,122.1,1181755,0
+THC.US,D,20250428,000000,122.36,124.34,121.83,123.91,1912340,0
+THC.US,D,20250429,000000,128,140.19,126.75,138.35,3455519,0
+THC.US,D,20250430,000000,136.24,143.63,134.56,142.95,2333229,0
+THC.US,D,20250501,000000,143.005,147.41,140.2757,145.29,2170295,0
+THC.US,D,20250502,000000,146.455,149.58,145.27,148.03,1467134,0
+THC.US,D,20250505,000000,148.02,151.485,147.52,149.03,1251012,0
+THC.US,D,20250506,000000,148.74,152.08,146.31,151.48,1548288,0
+THC.US,D,20250507,000000,151.37,153,148.915,152.32,1244286,0
+THC.US,D,20250508,000000,152.445,153,148.87,149.06,850539,0
+THC.US,D,20250509,000000,149.6,151.4361,147.51,148.83,966218,0
+THC.US,D,20250512,000000,153.52,161.55,151.345,154.57,1705177,0
+THC.US,D,20250513,000000,154.17,159,153.515,157.7,1715213,0
+THC.US,D,20250514,000000,157.75,160.78,156.68,159.57,1920598,0
+THC.US,D,20250515,000000,158.915,164.18,157.4,164.03,1819149,0
+THC.US,D,20250516,000000,163.9,166.15,161.3506,165.47,1767519,0
+THC.US,D,20250519,000000,163.74,167.63,163.55,167.28,1795342,0
+THC.US,D,20250520,000000,166.4278,169.24,166.225,168.66,995340,0
+THC.US,D,20250521,000000,165.0248,167.51,162.11,162.83,1021251,0
+THC.US,D,20250522,000000,161.3665,163.76,160.265,161.33,858088,0
+THC.US,D,20250523,000000,160,163.715,158.444,162.98,1248741,0
+THC.US,D,20250527,000000,166.085,166.2238,163.725,165.1,819445,0
+THC.US,D,20250528,000000,163.62,167.23,163.62,164.67,1241927,0
+THC.US,D,20250529,000000,166.98,170.42,165.98,166.26,1426654,0
+THC.US,D,20250530,000000,165.645,170.365,163.87,168.77,2250201,0
+THC.US,D,20250602,000000,168.755,170.4966,167.28,170.12,1989401,0
+THC.US,D,20250603,000000,171.58,174.1407,170.608,171.84,1201534,0
+THC.US,D,20250604,000000,172.405,173.15,169.79,169.89,1342775,0
+THC.US,D,20250605,000000,170.585,173.56,169.76,171.84,1277615,0
+THC.US,D,20250606,000000,171.125,172.505,169.44,171.46,1351096,0
+THC.US,D,20250609,000000,171.46,171.46,159.22,166.19,1749874,0
+THC.US,D,20250610,000000,163,163.5,155.58,156.56,2670244,0
+THC.US,D,20250611,000000,153.115,162.445,152.55,161.41,2557759,0
+THC.US,D,20250612,000000,159.83,166.28,159.51,165.54,1945798,0
+THC.US,D,20250613,000000,164.5654,168.26,162.4475,164.37,1842987,0
+THC.US,D,20250616,000000,165.72,166.25,154.33,164.24,3836790,0
+THC.US,D,20250617,000000,162.03,168.63,159.99,167.46,1796283,0
+THC.US,D,20250618,000000,167.78,170.27,166.82,167.58,1887935,0
+THC.US,D,20250620,000000,167.61,169.95,166.13,168.01,4238389,0
+THC.US,D,20250623,000000,168.665,169.39,164.75,169.12,1204867,0
+THC.US,D,20250624,000000,170.24,171.85,168.345,171.52,1174743,0
+THC.US,D,20250625,000000,171.215,171.65,167.73,169.01,1525514,0
+THC.US,D,20250626,000000,171.2,177.315,171.08,172.56,1505156,0
+THC.US,D,20250627,000000,172.855,176.49,172.5,173.63,1548713,0
+THC.US,D,20250630,000000,172.77,176.26,171.55,176,1727897,0
+THC.US,D,20250701,000000,176.02,178.76,175.33,177.43,1177072,0
+THC.US,D,20250702,000000,176.8,177.05,171.19,172.22,1520639,0
+THC.US,D,20250703,000000,171.93,173.7,169.27,171.5,977101,0
+THC.US,D,20250707,000000,172.025,174.03,170.8,173.09,1070543,0
+THC.US,D,20250708,000000,173.375,173.9,172.12,172.39,891880,0
+THC.US,D,20250709,000000,173.88,174.04,170.31,171.4,822430,0
+THC.US,D,20250710,000000,171.46,175.08,169.03,173.66,850708,0
+THC.US,D,20250711,000000,171.53,175.96,171.53,175.75,946825,0
+THC.US,D,20250714,000000,176.355,177.83,175.045,177.74,854215,0
+THC.US,D,20250715,000000,178,179.91,172.08,172.78,1120152,0
+THC.US,D,20250716,000000,172.26,173.69,166.98,173.39,1387273,0
+THC.US,D,20250717,000000,173.39,175.94,172.8,175.14,913642,0
+THC.US,D,20250718,000000,175.15,177.21,174.67,175.06,1855884,0
+THC.US,D,20250721,000000,175.06,177.45,172.775,174.65,2589720,0
+THC.US,D,20250722,000000,183.39,185.25,154.1749,155.97,6152157,0
+THC.US,D,20250723,000000,157.5,159.79,156.69,158.31,2928045,0
+THC.US,D,20250724,000000,158.14,158.14,147.52,148.38,2500486,0
+THC.US,D,20250725,000000,149.095,153.145,146.6,153.02,1982394,0
+THC.US,D,20250728,000000,152.05,157,151,156.52,2664662,0
+THC.US,D,20250729,000000,156.64,159.13,155.58,156.06,1222800,0
+THC.US,D,20250730,000000,156.1,161.18,155.0195,160.89,1601989,0
+THC.US,D,20250731,000000,160.24,163.8,158.375,161.28,1398640,0
+THC.US,D,20250801,000000,160.435,161.535,157.875,158.09,1057703,0
+THC.US,D,20250804,000000,159.09,162.21,156.715,161.07,757748,0
+THC.US,D,20250805,000000,161.7,162.42,160.06,160.29,665903,0
+THC.US,D,20250806,000000,160.9,161.65,158.76,159.26,907060,0
+THC.US,D,20250807,000000,160.23,163.71,159.4705,163.42,830820,0
+THC.US,D,20250808,000000,163.84,165.84,162.705,165.58,734147,0
+THC.US,D,20250811,000000,165.74,167.77,165.16,166.63,852924,0
+THC.US,D,20250812,000000,167,171.01,165.82,170.48,807179,0
+THC.US,D,20250813,000000,170.6,173.36,170.6,171.87,1056101,0
+THC.US,D,20250814,000000,170.57,173.6,170.43,172.36,797049,0
+THC.US,D,20250815,000000,173.215,173.215,167.86,172.02,1092473,0
+THC.US,D,20250818,000000,170.95,172.75,170.95,171.33,882539,0
+THC.US,D,20250819,000000,172.255,178.78,172.03,178.03,1183731,0
+THC.US,D,20250820,000000,178.9,182.9,178.28,181.94,1429838,0
+THC.US,D,20250821,000000,182.47,182.72,177.36,177.39,848412,0
+THC.US,D,20250822,000000,178.055,181.085,177.58,179.5,924177,0
+THC.US,D,20250825,000000,179.27,181.895,179.025,180.23,1157755,0
+THC.US,D,20250826,000000,180.45,181.35,179.51,180.04,720641,0
+THC.US,D,20250827,000000,180.33,183.1,180.22,181.95,961358,0
+THC.US,D,20250828,000000,182.065,185,181.04,184.53,978425,0
+THC.US,D,20250829,000000,183.2948,184.68,181.6,184.33,918324,0
+THC.US,D,20250902,000000,183.105,186.05,183.07,185.35,960767,0
+THC.US,D,20250903,000000,184.84,187.03,183.1,186.91,664990,0
+THC.US,D,20250904,000000,187.585,193.46,187.495,192.52,1237932,0
+THC.US,D,20250905,000000,194.01,196.73,192.98,196.18,924023,0
+THC.US,D,20250908,000000,195.5,196.25,190.0836,192.47,1014358,0
+THC.US,D,20250909,000000,192.72,196.615,185,196.39,1330288,0
+THC.US,D,20250910,000000,196.965,199.99,187.67,191.78,2087006,0
+THC.US,D,20250911,000000,191.89,194.745,191.34,193.38,1845304,0
+THC.US,D,20250912,000000,192.92,193.42,191.365,192.82,889224,0
+THC.US,D,20250915,000000,191.11,193.0644,186.385,186.75,1740965,0
+THC.US,D,20250916,000000,187.705,188.02,180.78,182.82,1312828,0
+THC.US,D,20250917,000000,183.12,186.74,182.52,183.47,845396,0
+THC.US,D,20250918,000000,184.08,191.0375,183.35,190.29,1174670,0
+THC.US,D,20250919,000000,188.99,191.14,188.25,190.14,3491692,0
+THC.US,D,20250922,000000,190.555,196.07,189.905,194.06,825149,0
+THC.US,D,20250923,000000,193.955,198.605,192.54,193.08,816818,0
+THC.US,D,20250924,000000,193,197.9,191.34,196.63,936663,0
+THC.US,D,20250925,000000,196.18,197.3,193.13,196.72,647537,0
+THC.US,D,20250926,000000,197.555,202.15,197.555,202,975999,0
+THC.US,D,20250929,000000,202,202.71,199.49,201.2,1006433,0
+THC.US,D,20250930,000000,201.715,204.49,201.715,203.04,997198,0
+THC.US,D,20251001,000000,201.9,202.6,197.58,201.34,999237,0
+THC.US,D,20251002,000000,201.45,203.82,200.3737,203.38,521131,0
+THC.US,D,20251003,000000,202.64,205.99,202.01,203,868084,0
+THC.US,D,20251006,000000,202.445,204.59,199.64,199.76,640742,0
+THC.US,D,20251007,000000,200.44,207.14,199.3044,204.83,690597,0
+THC.US,D,20251008,000000,203.88,205.96,200.17,200.48,832025,0
+THC.US,D,20251009,000000,201.555,202,193.91,194.85,1374556,0
+THC.US,D,20251010,000000,193.64,195.46,189.13,189.58,869667,0
+THC.US,D,20251013,000000,190.19,191.68,187.67,190,686466,0
+THC.US,D,20251014,000000,190.9069,196.6,190.48,196.33,1183632,0
+THC.US,D,20251015,000000,196.8674,200.26,195.94,199.23,1122896,0
+THC.US,D,20251016,000000,199.98,200.65,197.2,199.13,733863,0
+THC.US,D,20251017,000000,198.95,200.12,196.2,200,760974,0
+THC.US,D,20251020,000000,200.75,202.825,200.385,202.11,695475,0
+THC.US,D,20251021,000000,202.435,203.29,200.88,202.35,770835,0
+THC.US,D,20251022,000000,203.645,206.1,202.86,205.12,991165,0
+THC.US,D,20251023,000000,205.36,208.25,204.14,206.91,1217774,0
+THC.US,D,20251024,000000,209.51,217.425,203.15,210.38,1771985,0
+THC.US,D,20251027,000000,211.4,217.16,210.39,216.17,1813320,0
+THC.US,D,20251028,000000,211.95,213.98,198.45,204.62,1765797,0
+THC.US,D,20251029,000000,203.81,212.22,203.54,209.14,1422483,0
+THC.US,D,20251030,000000,208.36,214.4,207.46,208.62,1236784,0
+THC.US,D,20251031,000000,208.51,210.47,205.65,206.49,1127483,0
+THC.US,D,20251103,000000,205.28,205.78,198.33,201.39,1234320,0
+THC.US,D,20251104,000000,200.255,209.64,199.12,207.73,1173761,0
+THC.US,D,20251105,000000,204.33,209.165,203.94,208.62,981993,0
+THC.US,D,20251106,000000,208.2,210.34,203.7185,204.19,693948,0
+THC.US,D,20251107,000000,204.34,206.24,201.89,205.26,508223,0
+THC.US,D,20251110,000000,191.36,198.14,189.575,194.68,1138719,0
+THC.US,D,20251111,000000,194.9016,202.26,192.99,198.32,1109124,0
+THC.US,D,20251112,000000,197.74,202.439,197.35,199.99,602344,0
+THC.US,D,20251113,000000,198.885,200.17,195.29,196.66,516371,0
+THC.US,D,20251114,000000,195.98,196.705,191.88,192.91,936664,0
+THC.US,D,20251117,000000,192.7,194.92,191.1,192.4,1115795,0
+THC.US,D,20251118,000000,191.235,193.74,190.96,193,893828,0
+THC.US,D,20251119,000000,192.595,194.73,190.16,194.25,1294286,0
+THC.US,D,20251120,000000,194.98,195.997,186.21,186.68,847344,0
+THC.US,D,20251121,000000,188.535,194.72,187.52,191.96,1112201,0
+THC.US,D,20251124,000000,202.35,215.93,200.8341,214.62,3398159,0
+THC.US,D,20251125,000000,215.065,220.31,214.82,218.46,1571359,0
+THC.US,D,20251126,000000,218.705,221,217.04,217.42,856602,0
+THC.US,D,20251128,000000,216.55,218.589,215.8,216.84,189638,0
+THC.US,D,20251201,000000,215.9161,218.87,212.855,215.13,968664,0
+THC.US,D,20251202,000000,221.37,222.815,214.48,214.84,806552,0
+THC.US,D,20251203,000000,215.675,217.7099,209.52,211.34,968094,0
+THC.US,D,20251204,000000,215.469,215.469,209.06,212.14,834601,0
+THC.US,D,20251205,000000,212.3125,213.85,209.75,210,571744,0
+THC.US,D,20251208,000000,212.04,212.04,205.515,206.31,712882,0
+THC.US,D,20251209,000000,204.805,209.38,200.84,202,1002392,0
+THC.US,D,20251210,000000,202.835,203.385,194.54,197.47,1424085,0
+THC.US,D,20251211,000000,196.935,200.115,196.63,197.71,829060,0
+THC.US,D,20251212,000000,196.875,200.76,196.62,199.4,770946,0
+THC.US,D,20251215,000000,198.88,199.13,195.7,197.32,835902,0
+THC.US,D,20251216,000000,197.02,198.54,194.26,196.88,680797,0
+THC.US,D,20251217,000000,195.925,197.16,193.44,195.02,927523,0
+THC.US,D,20251218,000000,196.345,198.98,193.25,194.37,635422,0
+THC.US,D,20251219,000000,194,197.155,193.62,196.33,1555160,0
+THC.US,D,20251222,000000,195.7,200.33,195.7,199.87,820448,0
+THC.US,D,20251223,000000,198.46,199.59,197.165,198.76,666444,0
+THC.US,D,20251224,000000,198.975,199.85,196.68,197.77,296131,0
+THC.US,D,20251226,000000,197.725,201.3899,197.01,200.6,567159,0
+THC.US,D,20251229,000000,200.415,201.79,198.44,201.14,614637,0
+THC.US,D,20251230,000000,201.065,202.39,199.45,201.3,669184,0
+THC.US,D,20251231,000000,200.54,201.12,198.22,198.72,661289,0
+THC.US,D,20260102,000000,199.635,200.56,195.27,199.45,985349,0
+THC.US,D,20260105,000000,199.53,208.29,198.88,207.01,1358173,0
+THC.US,D,20260106,000000,206.805,211,205.9,208.24,694093,0
+THC.US,D,20260107,000000,206.445,207.87,200.79,202,1132281,0
+THC.US,D,20260108,000000,202.07,204.54,200.86,203.35,505426,0
+THC.US,D,20260109,000000,205.47,205.83,200.25,201.2,442321,0
+THC.US,D,20260112,000000,199,200.07,194.5,199.61,1114178,0
+THC.US,D,20260113,000000,199.67,200.155,194.89,199.19,435499,0
+THC.US,D,20260114,000000,198.32,199.05,194.04,195.19,820564,0
+THC.US,D,20260115,000000,196.355,202.705,194.395,201.32,788144,0
+THC.US,D,20260116,000000,201.15,201.15,195,196.74,697486,0
+THC.US,D,20260120,000000,194.98,197.195,192.12,193.26,693476,0
+THC.US,D,20260121,000000,193.59,197.66,189.66,190.83,1074278,0
+THC.US,D,20260122,000000,190.915,192.8185,187.31,189.45,837846,0
+THC.US,D,20260123,000000,188.82,190,185.0001,188.78,658186,0
+THC.US,D,20260126,000000,188.745,192.01,188.46,189.92,1015041,0
+THC.US,D,20260127,000000,197.065,201.28,188.95,189.15,1092567,0
+THC.US,D,20260128,000000,187.71,192.59,186.18,189.58,1031069,0
+THC.US,D,20260129,000000,189.25,190.52,186.735,189.49,748414,0
+THC.US,D,20260130,000000,189.79,191.41,186.91,189.28,631405,0
+THC.US,D,20260202,000000,189.49,195.17,187.7085,188.03,1154993,0
+THC.US,D,20260203,000000,193.67,195.77,191.855,192.85,1427182,0
+THC.US,D,20260204,000000,193.9,195.07,190.25,190.66,856877,0
+THC.US,D,20260205,000000,190.505,196.96,190.505,195.97,1114522,0
+THC.US,D,20260206,000000,197.73,204.38,197.48,201.37,1305354,0
+THC.US,D,20260209,000000,200.93,201.91,192.3,192.96,1320351,0
+THC.US,D,20260210,000000,193.44,194.21,188.79,193.04,1425485,0
+THC.US,D,20260211,000000,189.25,229,186.5,226.35,3392887,0
+THC.US,D,20260212,000000,225.85,235.77,223.8,232.26,2464472,0
+THC.US,D,20260213,000000,232.26,235.5,227.4765,231.1,1205046,0
+THC.US,D,20260217,000000,234.06,235.02,227.34,234.25,1244159,0
+THC.US,D,20260218,000000,233.475,234.21,229.02,231.75,781498,0
diff --git a/daily/us/nyse stocks/2/tho.us.txt b/daily/us/nyse stocks/2/tho.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..01fbf1b3c5c51ac74af2538cb664e9e407c9bc24
--- /dev/null
+++ b/daily/us/nyse stocks/2/tho.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+THO.US,D,20050225,000000,25.1365,25.5675,24.8893,25.5675,208945.22054852,0
+THO.US,D,20050228,000000,25.5596,25.7514,25.1039,25.6387,247222.07197022,0
+THO.US,D,20050301,000000,25.6387,25.9876,23.3362,23.6625,1582999.3202303,0
+THO.US,D,20050302,000000,23.7307,24.1597,23.186,23.7801,964127.33954571,0
+THO.US,D,20050303,000000,23.7801,23.9541,22.9516,22.9872,772993.9388932,0
+THO.US,D,20050304,000000,23.0841,23.2196,22.74,22.749,609651.99440759,0
+THO.US,D,20050307,000000,22.7578,23.5201,22.7578,23.177,517180.03330399,0
+THO.US,D,20050308,000000,23.177,23.2957,22.9348,23.1138,411447.07164178,0
+THO.US,D,20050309,000000,22.9348,23.2888,22.6877,22.7896,523250.1526291,0
+THO.US,D,20050310,000000,22.83,23.1059,22.3308,23.0436,492924.84395272,0
+THO.US,D,20050311,000000,22.9032,23.3125,22.4554,22.6708,296867.37383269,0
+THO.US,D,20050314,000000,22.7578,23.4074,22.7578,23.3995,412460.61264557,0
+THO.US,D,20050315,000000,23.5419,23.6545,23.099,23.1454,283729.77846615,0
+THO.US,D,20050316,000000,23.1236,23.1523,22.5364,22.5997,389596.26050012,0
+THO.US,D,20050317,000000,22.0451,22.4554,21.6823,22.3061,1196566.0764157,0
+THO.US,D,20050318,000000,22.2121,22.2121,21.619,21.7505,1347400.6012287,0
+THO.US,D,20050321,000000,21.7683,22.2418,21.6368,22.2418,363947.19938915,0
+THO.US,D,20050322,000000,22.1825,22.6877,22.1825,22.482,561649.39772492,0
+THO.US,D,20050323,000000,22.3219,22.3763,22.0451,22.3061,411576.54594166,0
+THO.US,D,20050324,000000,22.3061,22.3644,21.8305,21.8305,373169.2087021,0
+THO.US,D,20050328,000000,21.8454,22.3308,21.619,21.7149,558112.11939132,0
+THO.US,D,20050329,000000,21.7851,22.0599,21.6032,21.6111,622793.63584599,0
+THO.US,D,20050330,000000,21.6032,21.9433,21.4618,21.7307,480047.20870393,0
+THO.US,D,20050331,000000,21.6437,21.8454,21.53,21.5369,493307.19774457,0
+THO.US,D,20050401,000000,21.6437,22.2606,21.5073,21.7307,398312.51082914,0
+THO.US,D,20050404,000000,21.6279,21.6734,20.7401,21.6111,752401.45610355,0
+THO.US,D,20050405,000000,21.6437,22.3219,21.6279,22.2121,603331.01862643,0
+THO.US,D,20050406,000000,22.3061,22.9694,22.227,22.6462,796238.62179457,0
+THO.US,D,20050407,000000,22.576,22.8874,22.5364,22.8132,382390.2064971,0
+THO.US,D,20050408,000000,22.7578,22.7896,22.0511,22.0777,619633.6537144,0
+THO.US,D,20050411,000000,22.0847,22.0847,21.4836,21.5943,537009.83154588,0
+THO.US,D,20050412,000000,21.5152,21.9126,21.2888,21.7683,302675.51000413,0
+THO.US,D,20050413,000000,21.6734,21.6734,21.0654,21.094,500128.87491981,0
+THO.US,D,20050414,000000,21.101,21.356,20.3121,20.3921,491787.89775686,0
+THO.US,D,20050415,000000,20.3921,20.4554,19.3857,19.3946,1071252.1499317,0
+THO.US,D,20050418,000000,19.441,19.9848,19.3857,19.8197,632257.39795327,0
+THO.US,D,20050419,000000,19.8968,20.4554,19.879,20.3753,461470.68122422,0
+THO.US,D,20050420,000000,20.3753,20.8498,20.2458,20.3269,593233.03475331,0
+THO.US,D,20050421,000000,20.6323,21.2472,20.4801,21.0723,475870.65101465,0
+THO.US,D,20050422,000000,21.0248,21.0248,20.2112,20.3921,389968.49911229,0
+THO.US,D,20050425,000000,20.5236,20.8894,20.4881,20.7401,234843.11507958,0
+THO.US,D,20050426,000000,20.6996,20.8795,19.9848,19.9947,665489.80926927,0
+THO.US,D,20050427,000000,19.9947,19.9947,19.6328,19.6962,940503.33740639,0
+THO.US,D,20050428,000000,19.703,19.7416,19.2176,19.276,1081735.5221506,0
+THO.US,D,20050429,000000,19.3472,19.5182,18.9191,19.4114,336406.59967828,0
+THO.US,D,20050502,000000,19.441,20.2458,19.441,20.0075,461853.03501607,0
+THO.US,D,20050503,000000,19.9492,20.5553,19.879,20.2458,602958.78001427,0
+THO.US,D,20050504,000000,20.2458,20.8637,20.2261,20.835,482947.23071777,0
+THO.US,D,20050505,000000,20.7401,20.8706,19.9413,20.0441,535496.60066596,0
+THO.US,D,20050506,000000,20.1133,20.5997,19.9413,20.4909,485600.44234747,0
+THO.US,D,20050509,000000,20.4909,20.6927,20.3269,20.6927,365718.36735086,0
+THO.US,D,20050510,000000,20.5404,20.7253,20.4554,20.5236,427867.04281402,0
+THO.US,D,20050511,000000,20.4881,20.8588,20.3833,20.6591,440252.06881247,0
+THO.US,D,20050512,000000,20.6452,21.0564,20.3675,20.5087,380875.96409922,0
+THO.US,D,20050513,000000,20.4999,20.666,20.3041,20.3357,393885.09668383,0
+THO.US,D,20050516,000000,20.4079,21.005,20.2814,21.005,295102.27497877,0
+THO.US,D,20050517,000000,20.8894,21.0486,20.5236,21.012,245706.81805438,0
+THO.US,D,20050518,000000,21.1504,22.1409,21.1504,22.0689,442139.56134049,0
+THO.US,D,20050519,000000,22.1093,22.1825,21.8147,22.1331,244192.57565649,0
+THO.US,D,20050520,000000,22.1093,22.5078,21.8889,22.4554,336154.73170428,0
+THO.US,D,20050523,000000,22.5157,22.6956,22.0689,22.1409,421171.80538476,0
+THO.US,D,20050524,000000,22.1093,22.4178,22.0213,22.2418,371275.64706627,0
+THO.US,D,20050525,000000,22.1953,22.1953,21.7603,21.8147,388325.79393248,0
+THO.US,D,20050526,000000,21.8977,22.2418,21.7851,22.2053,270594.20613555,0
+THO.US,D,20050527,000000,22.2053,22.227,21.6645,21.7505,515793.24217005,0
+THO.US,D,20050531,000000,21.8977,22.1409,21.7851,21.8641,728271.6949803,0
+THO.US,D,20050601,000000,21.8217,22.2913,21.8147,21.9819,339690.99851992,0
+THO.US,D,20050602,000000,21.9987,22.1825,21.4618,22.1825,650328.16644905,0
+THO.US,D,20050603,000000,22.1825,22.482,22.1331,22.4089,719935.77540719,0
+THO.US,D,20050606,000000,22.4089,23.0436,22.3862,22.9448,955785.35086479,0
+THO.US,D,20050607,000000,22.927,23.8197,22.8784,23.3362,814679.60586659,0
+THO.US,D,20050608,000000,23.3362,23.6377,23.001,23.0347,505686.15463522,0
+THO.US,D,20050609,000000,23.0436,23.1938,22.7134,23.01,459701.53629844,0
+THO.US,D,20050610,000000,23.0436,23.2107,22.7806,22.8626,391989.51201206,0
+THO.US,D,20050613,000000,22.7974,23.3441,22.7045,23.3441,306721.58187556,0
+THO.US,D,20050614,000000,23.3441,23.6219,23.1523,23.5745,364070.60458123,0
+THO.US,D,20050615,000000,23.6545,23.6901,22.9516,23.099,488377.05916924,0
+THO.US,D,20050616,000000,23.1691,23.4074,22.927,23.3748,754930.25102319,0
+THO.US,D,20050617,000000,23.4361,23.6051,23.0604,23.091,603715.39545422,0
+THO.US,D,20050620,000000,23.0782,23.1138,22.6956,22.8538,467535.74295949,0
+THO.US,D,20050621,000000,22.8132,22.8953,22.569,22.6877,373929.87021393,0
+THO.US,D,20050622,000000,22.7896,22.9032,22.4494,22.7045,167004.65104723,0
+THO.US,D,20050623,000000,22.6314,22.83,22.1587,22.227,235220.41128159,0
+THO.US,D,20050624,000000,22.1825,22.3219,21.7603,21.966,352704.17717641,0
+THO.US,D,20050627,000000,21.8977,22.0511,21.6032,21.8147,155123.36099677,0
+THO.US,D,20050628,000000,21.8977,22.313,21.8977,22.2359,255433.57483329,0
+THO.US,D,20050629,000000,22.3061,22.6314,22.1825,22.5078,189366.27876267,0
+THO.US,D,20050630,000000,22.5078,22.7974,22.4554,22.6314,335775.41246634,0
+THO.US,D,20050701,000000,22.6314,22.7974,22.576,22.6956,326553.40315338,0
+THO.US,D,20050705,000000,22.5918,23.4707,22.4,23.1938,377840.39867768,0
+THO.US,D,20050706,000000,23.1454,23.5745,23.1138,23.4074,446692.40371382,0
+THO.US,D,20050707,000000,23.1138,23.7633,23.0347,23.7465,585649.68454829,0
+THO.US,D,20050708,000000,23.7385,24.6808,23.6467,24.5779,591336.43856359,0
+THO.US,D,20050711,000000,24.5384,25.6555,24.5384,25.609,589440.85389182,0
+THO.US,D,20050712,000000,25.4775,25.7128,25.2047,25.6318,546487.7549047,0
+THO.US,D,20050713,000000,25.6011,25.7128,25.3876,25.5527,673195.55314841,0
+THO.US,D,20050714,000000,25.696,25.963,25.6387,25.7178,496336.69405831,0
+THO.US,D,20050715,000000,25.5675,25.963,25.5359,25.8334,259602.04037884,0
+THO.US,D,20050718,000000,25.7128,25.8463,25.5527,25.8246,354724.17855822,0
+THO.US,D,20050719,000000,25.963,25.963,25.4261,25.6387,306216.8344096,0
+THO.US,D,20050720,000000,25.4894,25.7336,25.0851,25.7039,558871.76938519,0
+THO.US,D,20050721,000000,25.6881,25.7128,25.0228,25.2739,484837.75779971,0
+THO.US,D,20050722,000000,25.2739,25.7514,25.1039,25.7415,314431.37182657,0
+THO.US,D,20050725,000000,25.7415,25.8068,25.4825,25.5121,202379.45741916,0
+THO.US,D,20050726,000000,25.6011,25.9876,25.4183,25.7039,216017.75417978,0
+THO.US,D,20050727,000000,25.7336,25.8621,25.3876,25.8068,161067.0405759,0
+THO.US,D,20050728,000000,25.8463,26.305,25.7988,26.227,193784.58924626,0
+THO.US,D,20050729,000000,26.1794,26.4859,25.963,25.963,220440.11073526,0
+THO.US,D,20050801,000000,25.8938,26.39,25.8068,25.9086,240401.40631296,0
+THO.US,D,20050802,000000,25.9876,26.136,25.696,25.782,364070.60458123,0
+THO.US,D,20050803,000000,25.7415,25.8246,25.3876,25.5527,349800.10909069,0
+THO.US,D,20050804,000000,25.3707,25.4825,24.9506,25.0613,367355.00342286,0
+THO.US,D,20050805,000000,24.8626,24.9961,24.657,24.8705,290174.15943937,0
+THO.US,D,20050808,000000,24.8448,25.3876,24.7786,24.9348,368623.44695455,0
+THO.US,D,20050809,000000,25.0939,25.3233,25.005,25.2126,172813.79873664,0
+THO.US,D,20050810,000000,25.3876,25.7336,24.9219,25.1809,293707.3917011,0
+THO.US,D,20050811,000000,25.1641,25.6387,25.1513,25.5121,149567.09279933,0
+THO.US,D,20050812,000000,25.4429,25.528,24.9506,25.3876,187088.34029905,0
+THO.US,D,20050815,000000,25.3876,25.6011,24.9506,25.2265,165235.50612144,0
+THO.US,D,20050816,000000,25.1444,25.1444,24.6808,24.8626,487367.56423731,0
+THO.US,D,20050817,000000,24.7322,24.74,24.1676,24.3664,440626.33046058,0
+THO.US,D,20050818,000000,24.0806,24.226,23.8117,23.9482,529685.42994061,0
+THO.US,D,20050819,000000,23.8681,23.9057,23.6467,23.7227,318469.35155426,0
+THO.US,D,20050822,000000,23.7227,23.9679,23.5903,23.788,333250.66361856,0
+THO.US,D,20050823,000000,23.788,24.0006,23.6773,23.788,186581.56979715,0
+THO.US,D,20050824,000000,23.7959,24.2606,23.4449,23.5982,366596.36494697,0
+THO.US,D,20050825,000000,23.6467,23.8424,23.3056,23.3609,381505.12827522,0
+THO.US,D,20050826,000000,23.3827,23.4074,22.7896,22.9616,509349.8727148,0
+THO.US,D,20050829,000000,22.8468,23.1612,22.7045,23.0436,283095.5567003,0
+THO.US,D,20050830,000000,22.92,22.9952,22.5078,22.6234,545854.54465683,0
+THO.US,D,20050831,000000,22.8064,24.1103,22.8064,24.0806,1023625.837933,0
+THO.US,D,20050901,000000,24.0806,24.1924,23.5359,23.8029,718165.61896344,0
+THO.US,D,20050902,000000,23.8029,24.0421,23.5567,23.5903,343228.27685351,0
+THO.US,D,20050906,000000,23.6991,24.7322,23.6991,24.7044,708818.18142246,0
+THO.US,D,20050907,000000,24.7786,24.8705,24.3416,24.657,334891.34576243,0
+THO.US,D,20050908,000000,24.5868,24.7628,24.0352,24.1034,526025.75793291,0
+THO.US,D,20050909,000000,24.1756,24.398,23.9393,24.0075,399444.39943518,0
+THO.US,D,20050912,000000,24.0006,24.6116,23.7633,24.476,355609.2567801,0
+THO.US,D,20050913,000000,24.5868,24.8004,24.3496,24.4138,412201.6640458,0
+THO.US,D,20050914,000000,24.4058,24.657,24.3812,24.4058,505305.82387931,0
+THO.US,D,20050915,000000,24.5462,24.5779,24.1103,24.2526,216775.3811377,0
+THO.US,D,20050916,000000,24.2458,24.2942,23.8275,24.0006,1303692.9098376,0
+THO.US,D,20050919,000000,24.0006,24.0421,23.2423,23.265,418519.60527304,0
+THO.US,D,20050920,000000,23.2492,23.4252,22.569,22.6234,418015.86932505,0
+THO.US,D,20050921,000000,22.5522,22.6165,22.2913,22.4494,876202.15170763,0
+THO.US,D,20050922,000000,22.482,23.3441,22.4643,23.0841,410435.55367392,0
+THO.US,D,20050923,000000,22.9872,24.6808,22.9398,24.2339,1059627.7854451,0
+THO.US,D,20050926,000000,24.2942,24.476,24.05,24.2694,559372.47077928,0
+THO.US,D,20050927,000000,24.3664,24.5462,24.0806,24.3189,378604.0947434,0
+THO.US,D,20050928,000000,24.3496,24.5246,23.9837,24.0806,456290.69771082,0
+THO.US,D,20050929,000000,24.1518,24.1924,23.8117,24.0421,546363.33819465,0
+THO.US,D,20050930,000000,24.0421,24.9041,24.0421,24.657,395149.49414366,0
+THO.US,D,20051003,000000,24.7628,25.7178,24.7549,25.4183,613948.92273504,0
+THO.US,D,20051004,000000,25.6011,25.6011,24.6808,24.6866,340073.35231177,0
+THO.US,D,20051005,000000,24.657,24.657,23.6467,23.8029,415740.96541534,0
+THO.US,D,20051006,000000,24.8379,25.005,24.1103,24.3338,795731.85129267,0
+THO.US,D,20051007,000000,24.3664,24.7044,24.05,24.4058,213867.26698012,0
+THO.US,D,20051010,000000,24.5097,24.652,23.4252,23.7554,411823.35632582,0
+THO.US,D,20051011,000000,23.7633,23.9482,23.2285,23.2285,367104.14696683,0
+THO.US,D,20051012,000000,23.3748,23.5201,22.5997,23.1236,792701.34346097,0
+THO.US,D,20051013,000000,23.4608,24.0164,23.3669,23.8424,618625.17030045,0
+THO.US,D,20051014,000000,24.0263,24.3338,23.4252,24.05,420415.18994481,0
+THO.US,D,20051017,000000,24.05,24.5462,23.7307,23.9482,328324.5711151,0
+THO.US,D,20051018,000000,24.0806,24.0806,22.7896,22.8064,846136.803149,0
+THO.US,D,20051019,000000,22.662,23.2809,22.2121,23.2809,742803.16210655,0
+THO.US,D,20051020,000000,23.1691,23.2809,22.6462,22.8538,323141.55304779,0
+THO.US,D,20051021,000000,22.9616,23.5112,22.9616,23.2285,556977.19623139,0
+THO.US,D,20051024,000000,23.2809,23.9235,23.2809,23.9235,462736.09020201,0
+THO.US,D,20051025,000000,23.8592,23.9679,23.4707,23.8592,572638.52892773,0
+THO.US,D,20051026,000000,23.8197,24.5166,23.6901,23.9927,402094.57651097,0
+THO.US,D,20051027,000000,23.9482,23.9482,23.3204,23.3204,289291.10425343,0
+THO.US,D,20051028,000000,23.4539,23.8977,23.2364,23.7554,266925.43046613,0
+THO.US,D,20051031,000000,23.1316,23.8029,23.1316,23.6625,765286.17197812,0
+THO.US,D,20051101,000000,23.6051,23.8977,23.4963,23.7801,473347.92520281,0
+THO.US,D,20051102,000000,23.7554,24.571,23.7554,24.571,260355.62126489,0
+THO.US,D,20051103,000000,24.5166,24.5462,23.4252,23.4707,654500.67806646,0
+THO.US,D,20051104,000000,23.3995,23.5645,23.265,23.5645,418266.72578107,0
+THO.US,D,20051107,000000,23.5645,23.6377,23.2492,23.5567,310380.2423653,0
+THO.US,D,20051108,000000,23.3748,23.3748,23.0278,23.2492,247346.48868027,0
+THO.US,D,20051109,000000,23.1355,23.5201,23.0436,23.2107,363312.97762329,0
+THO.US,D,20051110,000000,23.2107,23.8275,22.9616,23.5745,549771.14222836,0
+THO.US,D,20051111,000000,23.6773,24.0263,23.5487,24.0263,310132.42046318,0
+THO.US,D,20051114,000000,24.657,25.7583,24.4058,25.4775,1175848.165398,0
+THO.US,D,20051115,000000,25.3075,25.3876,24.5097,24.5166,551288.41918015,0
+THO.US,D,20051116,000000,24.5868,24.746,24.0559,24.2774,299898.89318235,0
+THO.US,D,20051117,000000,24.3338,24.8794,24.3338,24.8626,360159.06459952,0
+THO.US,D,20051118,000000,25.005,25.4103,24.9131,25.2739,281962.6565763,0
+THO.US,D,20051121,000000,25.3075,25.6239,24.9041,25.5121,558613.83230339,0
+THO.US,D,20051122,000000,25.4983,26.0766,25.2265,25.8156,528676.94652666,0
+THO.US,D,20051123,000000,25.6733,26.047,25.2501,25.963,429637.19925777,0
+THO.US,D,20051125,000000,25.8938,25.9876,25.6881,25.8858,77943.528531252,0
+THO.US,D,20051128,000000,26.0678,28.1794,26.0222,27.5092,1404373.3392504,0
+THO.US,D,20051129,000000,27.4113,28.1419,27.3134,27.5477,1062407.4368208,0
+THO.US,D,20051130,000000,27.4113,28.3554,27.4113,27.7919,762761.42313035,0
+THO.US,D,20051201,000000,27.9768,28.4019,27.951,28.3237,825413.83454149,0
+THO.US,D,20051202,000000,28.2833,28.2981,27.5794,28.038,381887.48206708,0
+THO.US,D,20051205,000000,27.8542,27.8542,27.1592,27.7078,349671.64630876,0
+THO.US,D,20051206,000000,27.8878,28.2061,27.6426,27.9688,402226.07384679,0
+THO.US,D,20051207,000000,27.951,28.1883,27.7444,27.9036,302177.84316394,0
+THO.US,D,20051208,000000,27.9847,28.2833,27.4844,27.9274,384538.67066083,0
+THO.US,D,20051209,000000,27.96,28.4671,27.96,28.4187,278679.26925263,0
+THO.US,D,20051212,000000,28.4671,28.4809,27.96,28.1488,346641.13847707,0
+THO.US,D,20051213,000000,28.2674,29.3688,28.1883,29.0603,768697.01056574,0
+THO.US,D,20051214,000000,29.0227,29.5991,28.9881,29.1858,537143.35191763,0
+THO.US,D,20051215,000000,29.1858,29.2838,28.7123,29.0751,348914.01935084,0
+THO.US,D,20051216,000000,29.1443,29.3766,28.7687,29.0227,578571.08180921,0
+THO.US,D,20051219,000000,28.9713,28.9713,28.5601,28.7024,426729.08510017,0
+THO.US,D,20051220,000000,28.7024,29.0049,28.3237,28.8151,412201.6640458,0
+THO.US,D,20051221,000000,28.7429,29.5408,28.7429,29.2669,374937.34210992,0
+THO.US,D,20051222,000000,29.3202,29.6604,29.1532,29.5318,263897.95718833,0
+THO.US,D,20051223,000000,29.5842,29.7889,29.2026,29.4706,142495.57068604,0
+THO.US,D,20051227,000000,29.5408,29.7236,28.9881,29.0435,283855.20669417,0
+THO.US,D,20051228,000000,29.1532,29.4784,29.0227,29.3846,185573.0863832,0
+THO.US,D,20051229,000000,29.3688,29.6604,29.2412,29.4162,273497.2627033,0
+THO.US,D,20051230,000000,29.2986,29.2986,28.8151,29.0603,270846.07410954,0
+THO.US,D,20060103,000000,29.2412,29.6238,28.9417,29.4784,842851.39278939,0
+THO.US,D,20060104,000000,29.4706,29.9876,29.1226,29.8017,267814.55475988,0
+THO.US,D,20060105,000000,29.8017,29.9876,29.6238,29.8838,283351.47074617,0
+THO.US,D,20060106,000000,30.2347,30.5323,29.8838,30.4097,350556.72453064,0
+THO.US,D,20060109,000000,30.4097,31.2896,30.3207,30.9732,478524.8741623,0
+THO.US,D,20060110,000000,30.8318,31.3628,30.6045,31.3539,254420.0338295,0
+THO.US,D,20060111,000000,31.3539,31.5209,31.0958,31.3875,472460.823945,0
+THO.US,D,20060112,000000,31.3875,31.5061,30.6579,31.0702,372787.86642822,0
+THO.US,D,20060113,000000,31.0702,31.2145,30.4681,30.7063,323017.13633775,0
+THO.US,D,20060117,000000,30.5254,30.5254,29.7484,29.9313,325923.2274594,0
+THO.US,D,20060118,000000,29.7316,29.7404,29.1532,29.6989,478019.11517837,0
+THO.US,D,20060119,000000,29.7316,30.476,29.7316,30.2279,293707.3917011,0
+THO.US,D,20060120,000000,30.2625,30.2625,29.5496,29.6989,319860.18876006,0
+THO.US,D,20060123,000000,29.7148,30.3297,29.5764,29.9876,199591.71389973,0
+THO.US,D,20060124,000000,30.1359,30.7063,30.0973,30.5699,346388.2589851,0
+THO.US,D,20060125,000000,30.7142,30.7142,29.954,30.4355,376832.92678168,0
+THO.US,D,20060126,000000,30.564,30.8318,29.7968,30.7063,356869.60816804,0
+THO.US,D,20060127,000000,30.7142,31.0958,30.5254,30.906,196944.57137785,0
+THO.US,D,20060130,000000,30.906,31.2303,30.7627,30.9218,168269.04850706,0
+THO.US,D,20060131,000000,30.9664,31.2224,30.5007,30.9288,174203.62442447,0
+THO.US,D,20060201,000000,30.9496,31.3628,30.6292,31.1394,395654.24160961,0
+THO.US,D,20060202,000000,31.1394,31.2827,30.6816,31.175,502400.74427562,0
+THO.US,D,20060203,000000,31.1818,31.9905,30.823,31.5862,398430.85843139,0
+THO.US,D,20060206,000000,31.5862,31.6949,31.2303,31.6703,338937.41763386,0
+THO.US,D,20060207,000000,31.6949,31.7433,30.9288,31.1472,257583.05051499,0
+THO.US,D,20060208,000000,31.1472,31.4211,30.823,31.0702,331100.1764189,0
+THO.US,D,20060209,000000,31.0702,31.8275,30.8408,31.3628,399063.05716129,0
+THO.US,D,20060210,000000,31.2688,31.4517,30.7212,31.34,292701.94284104,0
+THO.US,D,20060213,000000,31.4033,31.4033,30.4265,30.5323,207052.67043066,0
+THO.US,D,20060214,000000,30.5254,31.4597,30.2081,31.4517,243305.47439868,0
+THO.US,D,20060215,000000,31.3776,31.5061,31.1106,31.4517,139591.50260032,0
+THO.US,D,20060216,000000,31.513,31.5862,31.2224,31.513,143759.96814586,0
+THO.US,D,20060217,000000,30.8318,31.6317,30.8318,31.4597,182412.09273364,0
+THO.US,D,20060221,000000,31.4122,31.4428,30.8991,31.252,298637.53027644,0
+THO.US,D,20060222,000000,31.2432,31.9411,31.079,31.5358,225996.3789327,0
+THO.US,D,20060223,000000,31.5209,32.0073,31.261,31.8937,240906.15377892,0
+THO.US,D,20060224,000000,31.8333,32.213,31.5358,32.0518,219807.91200534,0
+THO.US,D,20060227,000000,32.0518,33.0246,32.0429,32.8763,322134.08115181,0
+THO.US,D,20060228,000000,32.7774,34.4274,32.3435,34.2278,1090957.5314635,0
+THO.US,D,20060301,000000,34.2426,36.287,34.2426,35.85,1102452.4216503,0
+THO.US,D,20060302,000000,35.85,35.8896,35.1393,35.5337,507328.85981503,0
+THO.US,D,20060303,000000,35.426,36.1862,35.3133,35.8204,387949.50924845,0
+THO.US,D,20060306,000000,36.4611,36.4611,35.5416,35.8284,529937.29791462,0
+THO.US,D,20060307,000000,35.859,37.1165,35.859,36.8861,566574.47871042,0
+THO.US,D,20060308,000000,36.7705,37.0404,36.4531,36.7319,850429.68540459,0
+THO.US,D,20060309,000000,36.9524,37.8392,36.6597,36.984,935068.45136509,0
+THO.US,D,20060310,000000,37.0255,38.3049,36.9781,38.1832,887190.27139248,0
+THO.US,D,20060313,000000,38.5193,39.5791,38.4709,38.6933,2018321.2504675,0
+THO.US,D,20060314,000000,38.6933,38.6933,37.8481,38.0043,1200734.5419612,0
+THO.US,D,20060315,000000,38.0122,38.0122,37.2698,37.5702,731176.77458399,0
+THO.US,D,20060316,000000,37.2776,37.499,36.5491,37.3468,1017563.8107517,0
+THO.US,D,20060317,000000,37.7116,37.9252,37.2776,37.3468,1170163.4344187,0
+THO.US,D,20060320,000000,37.3241,37.855,37.162,37.6029,496211.26583029,0
+THO.US,D,20060321,000000,37.6029,38.0517,37.1976,37.2915,496970.91582416,0
+THO.US,D,20060322,000000,37.1709,38.201,37.1709,37.9647,436964.63541693,0
+THO.US,D,20060323,000000,37.8066,37.8066,37.0404,37.1165,501770.56858164,0
+THO.US,D,20060324,000000,37.2055,37.6326,36.8189,37.5702,352330.92704626,0
+THO.US,D,20060327,000000,37.4418,38.1486,37.2055,37.6889,410053.19988207,0
+THO.US,D,20060328,000000,37.8224,38.4007,37.4348,37.8777,421930.44386065,0
+THO.US,D,20060329,000000,38.4255,38.4521,37.768,38.2741,441257.51767251,0
+THO.US,D,20060330,000000,38.2919,38.3937,37.7423,38.2919,635171.58121867,0
+THO.US,D,20060331,000000,38.6231,38.8347,38.3275,38.7012,864706.25000293,0
+THO.US,D,20060403,000000,38.7971,39.3814,38.7091,39.0898,1020464.8442835,0
+THO.US,D,20060404,000000,39.1342,41.2914,39.0898,40.5707,1266676.4098039,0
+THO.US,D,20060405,000000,40.5707,40.9394,40.0033,40.4353,711223.57115002,0
+THO.US,D,20060406,000000,40.4669,40.5282,39.8649,40.1307,521219.02454964,0
+THO.US,D,20060407,000000,40.2158,41.157,39.8885,40.3611,583502.23190252,0
+THO.US,D,20060410,000000,40.4353,40.888,40.0991,40.2543,604220.14292018,0
+THO.US,D,20060411,000000,40.2543,40.4442,39.3982,39.7452,481052.65756397,0
+THO.US,D,20060412,000000,39.5722,40.0399,39.066,39.4457,349544.19504482,0
+THO.US,D,20060413,000000,39.4457,39.5949,38.6538,39.3982,608639.46492176,0
+THO.US,D,20060417,000000,39.4526,40.0715,38.4521,38.8436,602200.14153837,0
+THO.US,D,20060418,000000,38.8436,40.0557,38.8031,39.8717,674708.78402832,0
+THO.US,D,20060419,000000,39.9202,40.5064,39.7225,40.0635,734334.73367964,0
+THO.US,D,20060420,000000,39.8807,40.0991,39.2312,39.9677,386434.25533259,0
+THO.US,D,20060421,000000,40.4353,40.4353,39.5653,39.9202,486986.22196343,0
+THO.US,D,20060424,000000,39.6592,39.6592,38.461,38.6301,612306.21755524,0
+THO.US,D,20060425,000000,38.4373,38.4373,36.1427,37.1007,1162584.1302855,0
+THO.US,D,20060426,000000,37.071,37.8481,36.8861,37.7591,942521.31575227,0
+THO.US,D,20060427,000000,37.499,37.8224,36.9445,37.4052,571373.11994994,0
+THO.US,D,20060428,000000,36.7467,37.2776,36.4689,36.6103,661570.17714382,0
+THO.US,D,20060501,000000,36.7319,36.8861,35.5258,35.6306,897548.21538334,0
+THO.US,D,20060502,000000,35.6088,37.1798,35.4082,37.0621,1462986.7594158,0
+THO.US,D,20060503,000000,36.984,37.5614,36.8861,37.3162,549521.29729031,0
+THO.US,D,20060504,000000,37.3083,37.6958,36.9593,37.499,502400.74427562,0
+THO.US,D,20060505,000000,37.6731,38.0843,37.3558,37.8926,523750.8540232,0
+THO.US,D,20060508,000000,37.9717,38.0359,37.4576,37.5702,402597.30094099,0
+THO.US,D,20060509,000000,37.6384,38.638,37.499,38.3207,720818.83059312,0
+THO.US,D,20060510,000000,38.5441,38.5856,37.8481,38.2741,365466.49937686,0
+THO.US,D,20060511,000000,38.2257,38.2257,36.5639,36.5717,639087.16727225,0
+THO.US,D,20060512,000000,35.9074,36.5935,35.8828,36.0418,374182.7497059,0
+THO.US,D,20060515,000000,35.7967,36.3019,35.6534,35.9312,807099.29021546,0
+THO.US,D,20060516,000000,35.7878,35.7878,35.0919,35.1165,677613.86363201,0
+THO.US,D,20060517,000000,34.7833,35.163,33.9134,34.037,730421.17066199,0
+THO.US,D,20060518,000000,34.128,34.902,34.119,34.3,732572.66937964,0
+THO.US,D,20060519,000000,34.3,34.4274,33.5387,33.7364,1283855.019452,0
+THO.US,D,20060522,000000,33.4913,33.9035,33.0157,33.2847,1537902.8146693,0
+THO.US,D,20060523,000000,33.7216,35.6,33.4131,34.817,2719809.9726948,0
+THO.US,D,20060524,000000,35.1709,36.5866,34.7833,35.7878,1568220.0312019,0
+THO.US,D,20060525,000000,36.1427,36.3741,35.6,36.1773,781837.64048618,0
+THO.US,D,20060526,000000,36.2653,36.2653,35.426,35.8986,514152.56002619,0
+THO.US,D,20060530,000000,35.7878,35.8362,34.817,35.2115,679636.89956773,0
+THO.US,D,20060531,000000,35.2115,35.248,34.4008,34.8684,1082745.0170825,0
+THO.US,D,20060601,000000,34.9881,36.6905,34.902,36.6597,1073775.8872615,0
+THO.US,D,20060602,000000,36.9267,37.499,36.1269,36.2248,994569.98430636,0
+THO.US,D,20060605,000000,36.1595,36.1595,34.725,34.9267,876703.86461969,0
+THO.US,D,20060606,000000,35.1017,35.248,34.1813,34.3256,679006.72387375,0
+THO.US,D,20060607,000000,34.5066,34.8684,33.7611,33.77,599797.78636471,0
+THO.US,D,20060608,000000,33.4913,33.7068,32.8684,33.5971,1037772.9282316,0
+THO.US,D,20060609,000000,33.7216,33.8659,32.8447,33.4063,995827.30114041,0
+THO.US,D,20060612,000000,33.4369,33.5387,32.0587,32.1201,1023625.837933,0
+THO.US,D,20060613,000000,31.9263,32.566,31.6386,32.2367,1048380.7171604,0
+THO.US,D,20060614,000000,32.2367,32.7102,32.1369,32.5214,557474.86307157,0
+THO.US,D,20060615,000000,32.7774,33.944,32.733,33.8659,708061.5659825,0
+THO.US,D,20060616,000000,33.9035,34.9722,32.994,33.252,1634160.8875266,0
+THO.US,D,20060619,000000,33.2847,33.3183,31.9817,32.0825,1267435.0482797,0
+THO.US,D,20060620,000000,32.0221,32.1962,31.0958,31.3242,2433431.0286708,0
+THO.US,D,20060621,000000,31.261,32.6302,31.1976,32.1962,1378472.4101654,0
+THO.US,D,20060622,000000,32.1635,32.3198,31.5951,32.2298,1083757.5465683,0
+THO.US,D,20060623,000000,32.0518,33.0246,31.7433,32.9159,1151213.6568088,0
+THO.US,D,20060626,000000,32.9851,33.5387,32.4552,33.2915,1541185.190475,0
+THO.US,D,20060627,000000,33.4299,33.6059,33.2847,33.4597,1129489.2854131,0
+THO.US,D,20060628,000000,33.5615,33.5703,32.4799,33.2599,875443.51323174,0
+THO.US,D,20060629,000000,33.5387,34.212,33.1699,34.1654,1020464.8442835,0
+THO.US,D,20060630,000000,34.3404,35.1393,33.944,35.1393,2949851.4119809,0
+THO.US,D,20060703,000000,34.9405,35.3538,34.817,35.248,621022.46788427,0
+THO.US,D,20060705,000000,34.9563,35.4714,34.1576,35.1808,1338681.3163458,0
+THO.US,D,20060706,000000,35.1709,35.774,34.9881,35.5644,1041431.5887212,0
+THO.US,D,20060707,000000,35.5337,35.9154,35.2193,35.3281,665107.45547742,0
+THO.US,D,20060710,000000,35.3538,35.8284,34.9188,34.9811,625191.94494778,0
+THO.US,D,20060711,000000,34.9811,36.0814,34.6351,36.0418,789036.61386343,0
+THO.US,D,20060712,000000,36.0488,36.3256,35.3133,35.5031,985601.86600333,0
+THO.US,D,20060713,000000,35.248,35.2965,32.5284,32.5738,1615716.8689007,0
+THO.US,D,20060714,000000,32.4156,32.4156,31.3074,31.6791,2080474.9835205,0
+THO.US,D,20060717,000000,31.6069,32.1635,31.4428,31.8789,941515.86689222,0
+THO.US,D,20060718,000000,31.9183,32.1457,31.5209,31.8155,913468.49667946,0
+THO.US,D,20060719,000000,31.9471,32.8022,31.7285,32.637,808746.04146713,0
+THO.US,D,20060720,000000,32.6134,32.652,31.2303,31.2303,833629.38347644,0
+THO.US,D,20060721,000000,31.2896,31.2896,30.6203,30.8991,1009599.1182728,0
+THO.US,D,20060724,000000,31.1472,31.6386,30.4582,31.252,933808.09997713,0
+THO.US,D,20060725,000000,31.1818,32.0291,30.6895,31.9085,709323.94040638,0
+THO.US,D,20060726,000000,31.7285,31.7285,30.643,31.4122,1235725.9830233,0
+THO.US,D,20060727,000000,31.5951,31.8789,30.7468,30.7538,722967.29475685,0
+THO.US,D,20060728,000000,30.7468,31.7285,30.557,31.6149,678375.53666181,0
+THO.US,D,20060731,000000,31.4428,31.4893,30.8902,31.0702,695555.15782791,0
+THO.US,D,20060801,000000,31.0702,31.2975,30.6352,31.0534,1124937.4545578,0
+THO.US,D,20060802,000000,31.2224,33.2847,30.643,30.9288,2507456.9481126,0
+THO.US,D,20060803,000000,30.7468,31.2362,29.7404,31.0306,1666881.4707509,0
+THO.US,D,20060804,000000,31.261,31.6949,30.1587,30.643,962861.93056791,0
+THO.US,D,20060807,000000,30.6134,31.2688,30.3049,31.1038,615465.18816886,0
+THO.US,D,20060808,000000,31.1818,31.2896,30.2971,30.3731,458057.81960067,0
+THO.US,D,20060809,000000,30.557,30.7982,29.3688,29.4706,629864.14644132,0
+THO.US,D,20060810,000000,29.1948,30.1903,29.1068,30.0559,575923.93928733,0
+THO.US,D,20060811,000000,29.9164,30.0647,29.431,29.7968,498483.13518611,0
+THO.US,D,20060814,000000,29.954,30.557,29.7236,30.0311,393129.49276185,0
+THO.US,D,20060815,000000,30.3899,31.0385,30.2149,31.0306,509600.72917083,0
+THO.US,D,20060816,000000,31.3321,31.7187,30.9822,31.7039,652981.37807874,0
+THO.US,D,20060817,000000,31.6703,31.9649,30.8902,31.1106,1031080.7253562,0
+THO.US,D,20060818,000000,31.1818,31.1818,29.9016,30.0647,747222.48410812,0
+THO.US,D,20060821,000000,29.9876,30.0005,29.4784,29.6673,436713.7789609,0
+THO.US,D,20060822,000000,29.6317,29.8433,29.2838,29.351,530320.66322444,0
+THO.US,D,20060823,000000,29.4558,29.7316,28.4019,28.9417,730798.46686401,0
+THO.US,D,20060824,000000,29.1068,29.2748,28.5135,28.7024,361041.10826749,0
+THO.US,D,20060825,000000,28.6401,28.9713,28.4741,28.7202,332242.18020461,0
+THO.US,D,20060828,000000,28.8072,29.8838,28.8072,29.7563,1113572.038671,0
+THO.US,D,20060829,000000,29.8265,30.8318,29.7404,30.7468,993816.4034203,0
+THO.US,D,20060830,000000,30.7468,31.0088,30.4097,30.6352,568219.20692616,0
+THO.US,D,20060831,000000,30.6895,31.0602,30.3682,30.5877,353835.05426447,0
+THO.US,D,20060901,000000,30.7468,30.8991,30.0875,30.1755,537901.99039352,0
+THO.US,D,20060905,000000,30.1665,30.906,29.9313,30.3583,628600.76049946,0
+THO.US,D,20060906,000000,30.1755,30.4265,29.8106,29.9233,350685.18731256,0
+THO.US,D,20060907,000000,29.8502,29.9915,29.4943,29.6396,553686.72828195,0
+THO.US,D,20060908,000000,29.5991,30.3583,29.5991,30.1053,464378.79538181,0
+THO.US,D,20060911,000000,29.9233,30.3049,29.2986,30.1587,385043.41812679,0
+THO.US,D,20060912,000000,30.2081,31.3539,30.1231,31.2688,552805.69613194,0
+THO.US,D,20060913,000000,30.2081,31.1472,29.5012,31.0088,1329584.7352608,0
+THO.US,D,20060914,000000,30.9664,30.9664,30.1141,30.4265,392620.69922401,0
+THO.US,D,20060915,000000,30.4177,30.4582,29.7711,30.04,793709.82687493,0
+THO.US,D,20060918,000000,29.954,31.4428,28.6935,29.517,1774128.674811,0
+THO.US,D,20060919,000000,29.4468,29.4646,28.8754,29.1948,985979.16220534,0
+THO.US,D,20060920,000000,29.2669,29.7236,29.2116,29.5764,886690.58151635,0
+THO.US,D,20060921,000000,29.5664,29.6762,29.082,29.4468,1042446.141243,0
+THO.US,D,20060922,000000,29.3688,29.6317,29.0227,29.5012,891609.59339404,0
+THO.US,D,20060925,000000,29.4784,29.7632,29.342,29.6149,1364958.5301148,0
+THO.US,D,20060926,000000,29.5922,30.7686,29.4646,30.4097,1155890.9158922,0
+THO.US,D,20060927,000000,30.4097,31.0236,30.4097,30.6895,1404373.3392504,0
+THO.US,D,20060928,000000,30.8408,30.991,30.557,30.7982,923826.44067032,0
+THO.US,D,20060929,000000,30.8487,30.9664,30.4503,30.6134,1390983.8759098,0
+THO.US,D,20061002,000000,30.1537,30.9288,30.1537,30.5788,867359.46163262,0
+THO.US,D,20061003,000000,30.4097,30.7063,29.954,30.2891,975493.76695053,0
+THO.US,D,20061004,000000,30.1537,30.8487,29.9313,30.8487,868749.28732046,0
+THO.US,D,20061005,000000,30.7765,32.6054,30.7765,32.382,1148308.5772051,0
+THO.US,D,20061006,000000,32.3118,33.6287,31.8275,33.081,1610414.4917131,0
+THO.US,D,20061009,000000,33.2847,33.6514,32.8289,33.5387,980041.55173402,0
+THO.US,D,20061010,000000,33.5387,33.5971,32.9999,33.1195,789918.6575314,0
+THO.US,D,20061011,000000,32.8842,33.6593,32.8289,33.5091,846767.99036094,0
+THO.US,D,20061012,000000,33.0869,33.9302,32.9554,33.9223,818093.47900811,0
+THO.US,D,20061013,000000,34.028,35.9232,33.5881,35.3034,1828203.4138547,0
+THO.US,D,20061016,000000,35.6168,35.6168,34.8684,35.1561,809627.07361714,0
+THO.US,D,20061017,000000,34.8299,34.9405,33.1521,33.2263,1575423.050651,0
+THO.US,D,20061018,000000,33.4597,33.6731,32.559,32.8922,1512002.8971023,0
+THO.US,D,20061019,000000,32.9159,33.3697,32.9159,32.9999,903994.6193925,0
+THO.US,D,20061020,000000,32.9851,33.0652,32.471,32.8111,732572.66937964,0
+THO.US,D,20061023,000000,32.566,32.9,32.3504,32.559,772993.9388932,0
+THO.US,D,20061024,000000,32.4552,32.8842,32.4552,32.7102,502024.45959158,0
+THO.US,D,20061025,000000,32.7864,33.0404,32.6302,32.9693,342600.12419547,0
+THO.US,D,20061026,000000,33.2045,33.3509,32.8447,33.1423,511498.33687854,0
+THO.US,D,20061027,000000,33.0869,33.5703,32.9772,33.2441,586153.42049628,0
+THO.US,D,20061030,000000,33.1195,33.2688,32.5135,32.6134,444288.02550422,0
+THO.US,D,20061031,000000,32.5284,32.7774,32.1635,32.5798,392497.29403193,0
+THO.US,D,20061101,000000,32.5738,32.5738,31.2432,31.2975,826682.27807318,0
+THO.US,D,20061102,000000,31.2303,32.2298,31.1394,32.1794,695555.15782791,0
+THO.US,D,20061103,000000,32.2525,32.2871,31.4597,31.7285,462988.96969398,0
+THO.US,D,20061106,000000,31.7611,32.4078,31.7611,32.3198,446563.9409319,0
+THO.US,D,20061107,000000,32.3682,32.8111,32.2367,32.382,243809.21034667,0
+THO.US,D,20061108,000000,32.1201,32.3682,31.7849,32.2298,491666.51560071,0
+THO.US,D,20061109,000000,32.3682,32.4552,31.2688,31.3539,665992.5336993,0
+THO.US,D,20061110,000000,31.4893,32.7182,31.4122,32.6054,544344.34833082,0
+THO.US,D,20061113,000000,32.4156,32.5798,32.1121,32.3998,405384.03294244,0
+THO.US,D,20061114,000000,32.5886,32.733,32.1457,32.2525,474227.94583484,0
+THO.US,D,20061115,000000,32.2525,32.9999,32.2525,32.7864,980549.33375388,0
+THO.US,D,20061116,000000,32.4888,33.2293,32.1962,33.2293,798888.79887036,0
+THO.US,D,20061117,000000,33.1611,33.8106,32.5798,33.1027,905759.71824641,0
+THO.US,D,20061120,000000,33.7513,33.7513,32.4799,32.5422,343483.17938141,0
+THO.US,D,20061121,000000,32.4888,32.551,32.1369,32.471,1602074.5260681,0
+THO.US,D,20061122,000000,32.4404,33.4211,32.4314,33.4211,632642.78629903,0
+THO.US,D,20061124,000000,33.1611,33.3835,32.9159,33.2263,196818.13163187,0
+THO.US,D,20061127,000000,33.2045,34.7339,32.1635,33.1195,2501517.3146053,0
+THO.US,D,20061128,000000,32.9,32.9307,31.7849,32.1201,1231050.7469759,0
+THO.US,D,20061129,000000,32.2367,33.3271,32.2367,33.1957,762133.27047231,0
+THO.US,D,20061130,000000,33.1611,33.8956,33.1284,33.6514,952501.96354112,0
+THO.US,D,20061201,000000,33.3093,33.7275,33.1867,33.7147,1161069.8878877,0
+THO.US,D,20061204,000000,33.3835,34.0884,33.0078,33.8244,1170287.8511288,0
+THO.US,D,20061205,000000,33.8244,34.3642,33.7147,33.9984,800783.37202416,0
+THO.US,D,20061206,000000,33.8728,34.4354,33.6514,34.2506,1390100.8207239,0
+THO.US,D,20061207,000000,34.128,34.212,32.994,32.994,1547120.7779104,0
+THO.US,D,20061208,000000,33.0078,33.4913,32.7864,33.1799,526782.37337286,0
+THO.US,D,20061211,000000,33.1799,33.3341,32.9228,32.9693,375944.81400591,0
+THO.US,D,20061212,000000,32.8842,32.9307,32.2871,32.7626,829208.03843893,0
+THO.US,D,20061213,000000,33.4063,33.4063,32.3198,32.3919,553686.72828195,0
+THO.US,D,20061214,000000,32.302,32.6934,32.035,32.5976,963242.26132384,0
+THO.US,D,20061215,000000,33.2441,33.2995,32.7399,33.0652,827314.4768031,0
+THO.US,D,20061218,000000,32.9614,33.0582,32.6054,32.8922,806345.70932941,0
+THO.US,D,20061219,000000,32.9,32.9,32.2209,32.637,412330.12682772,0
+THO.US,D,20061220,000000,32.9,33.1521,32.6668,32.9693,286632.8350339,0
+THO.US,D,20061221,000000,32.9396,33.3755,32.8595,33.0157,540930.47518929,0
+THO.US,D,20061222,000000,32.9465,32.9465,32.3435,32.3682,546363.33819465,0
+THO.US,D,20061226,000000,32.3741,32.559,32.295,32.382,344111.33203945,0
+THO.US,D,20061227,000000,32.6756,32.9772,32.3741,32.9396,344111.33203945,0
+THO.US,D,20061228,000000,32.9396,33.0078,32.5135,32.645,220187.23124329,0
+THO.US,D,20061229,000000,32.6054,33.0652,32.551,32.7102,302177.84316394,0
+THO.US,D,20070103,000000,32.9772,33.3183,32.8289,33.1699,533476.59928415,0
+THO.US,D,20070104,000000,33.1611,33.3607,32.1883,32.8289,591841.18602955,0
+THO.US,D,20070105,000000,32.637,32.8289,32.0073,32.0677,577692.07269515,0
+THO.US,D,20070108,000000,32.0825,32.3741,31.6861,32.2871,733581.15279359,0
+THO.US,D,20070109,000000,32.2871,32.4404,31.9905,32.3366,323017.13633775,0
+THO.US,D,20070110,000000,32.2367,32.3435,31.9313,32.1556,312907.01424901,0
+THO.US,D,20070111,000000,32.2367,34.1576,32.1715,34.1428,1582873.8920023,0
+THO.US,D,20070112,000000,34.0528,34.4274,33.7513,34.3256,454017.81683704,0
+THO.US,D,20070116,000000,34.3711,34.8684,34.3494,34.4522,377212.24601964,0
+THO.US,D,20070117,000000,34.2742,34.7755,34.1744,34.6954,458819.49263047,0
+THO.US,D,20070118,000000,34.7181,35.4952,34.6509,35.3281,737749.61833913,0
+THO.US,D,20070119,000000,35.3943,35.6998,34.7587,34.9653,669659.28633278,0
+THO.US,D,20070122,000000,35.0423,35.0423,34.3938,34.5224,538530.14305156,0
+THO.US,D,20070123,000000,34.3316,34.7181,34.0222,34.1744,801921.32973799,0
+THO.US,D,20070124,000000,33.8303,34.4522,33.6909,34.3642,630243.46567927,0
+THO.US,D,20070125,000000,34.4008,34.5441,33.6731,33.9905,343736.05887338,0
+THO.US,D,20070126,000000,34.0222,34.2842,33.7443,33.9816,294340.60194898,0
+THO.US,D,20070129,000000,33.8017,34.0884,33.4745,33.5881,496970.91582416,0
+THO.US,D,20070130,000000,31.5951,32.1201,30.8804,31.1038,2605361.7722216,0
+THO.US,D,20070131,000000,30.9347,31.5209,30.564,31.4211,1077819.936097,0
+THO.US,D,20070201,000000,31.4972,31.9015,31.2688,31.5209,1042959.9923707,0
+THO.US,D,20070202,000000,31.5615,31.8789,31.34,31.7938,478778.76517223,0
+THO.US,D,20070205,000000,31.6069,31.9411,31.079,31.2362,902989.17053245,0
+THO.US,D,20070206,000000,31.079,31.2224,30.8991,31.0088,679384.02007576,0
+THO.US,D,20070207,000000,31.0088,31.2362,30.651,30.823,608009.28922778,0
+THO.US,D,20070208,000000,30.8991,31.1176,30.6816,30.991,445809.34852787,0
+THO.US,D,20070209,000000,30.8734,31.2224,30.6579,30.7468,402476.93030282,0
+THO.US,D,20070212,000000,30.73,31.1562,30.7142,31.0236,525853.79987837,0
+THO.US,D,20070213,000000,31.0958,31.3242,30.9347,31.2827,349018.20570153,0
+THO.US,D,20070214,000000,31.4211,31.8521,31.347,31.5289,328743.33955379,0
+THO.US,D,20070215,000000,31.4893,32.9228,31.4814,32.1369,871779.79515216,0
+THO.US,D,20070216,000000,32.1201,32.3504,32.0874,32.2446,264525.0983284,0
+THO.US,D,20070220,000000,32.1635,32.2584,31.9263,31.9905,447954.7781377,0
+THO.US,D,20070221,000000,31.9737,32.7182,31.9737,32.4799,420796.53221869,0
+THO.US,D,20070222,000000,32.4631,32.7952,32.302,32.3741,272233.87676144,0
+THO.US,D,20070223,000000,32.213,32.8526,31.9313,32.637,651466.12416289,0
+THO.US,D,20070226,000000,32.8595,33.0157,32.0221,32.1883,404497.9432026,0
+THO.US,D,20070227,000000,31.8205,32.1121,31.1176,31.2362,710966.64558619,0
+THO.US,D,20070228,000000,31.2362,31.9559,31.0236,31.1106,379733.96031351,0
+THO.US,D,20070301,000000,30.564,31.0178,30.2803,30.6134,714179.2266521,0
+THO.US,D,20070302,000000,30.5946,30.7686,30.1457,30.1537,415992.83338933,0
+THO.US,D,20070305,000000,29.78,30.2891,29.5842,29.6149,807984.36843733,0
+THO.US,D,20070306,000000,29.8502,30.2081,29.5408,30.0251,1082745.0170825,0
+THO.US,D,20070307,000000,30.04,30.3435,29.8265,30.1141,740527.24667887,0
+THO.US,D,20070308,000000,30.2199,30.5877,30.0005,30.3356,880248.22357907,0
+THO.US,D,20070309,000000,30.4839,30.815,30.3959,30.815,651598.63301668,0
+THO.US,D,20070312,000000,30.8991,31.0602,30.4433,30.5007,790297.97676934,0
+THO.US,D,20070313,000000,30.4839,30.8576,30.0173,30.1053,604598.45064017,0
+THO.US,D,20070314,000000,30.1755,30.3514,29.691,30.0251,459069.33756852,0
+THO.US,D,20070315,000000,29.9698,30.5877,29.9698,30.2347,934691.15516307,0
+THO.US,D,20070316,000000,30.3356,30.3356,29.6762,29.7484,478524.8741623,0
+THO.US,D,20070319,000000,29.867,30.1309,29.867,29.9876,504800.06489538,0
+THO.US,D,20070320,000000,29.9629,30.0251,29.7711,29.9313,398938.64045125,0
+THO.US,D,20070321,000000,29.9164,30.1231,29.7404,29.9461,755432.97545322,0
+THO.US,D,20070322,000000,29.8927,30.1587,29.8433,29.9629,639087.16727225,0
+THO.US,D,20070323,000000,30.0311,30.1823,29.9629,30.0795,499496.6761899,0
+THO.US,D,20070326,000000,30.1587,30.3435,29.8106,29.9629,387697.64127444,0
+THO.US,D,20070327,000000,29.8502,29.9391,29.1226,29.6317,512887.1510484,0
+THO.US,D,20070328,000000,29.5842,29.608,28.998,29.1443,340195.74598588,0
+THO.US,D,20070329,000000,29.3688,29.439,28.6253,28.9258,520214.58720756,0
+THO.US,D,20070330,000000,29.0356,29.6396,28.9328,29.2906,382390.2064971,0
+THO.US,D,20070402,000000,29.1858,29.4943,29.1068,29.4706,419028.39881087,0
+THO.US,D,20070403,000000,29.5012,30.1141,29.3944,29.7404,452124.25520121,0
+THO.US,D,20070404,000000,29.6475,29.7404,28.7983,28.9565,360409.92105554,0
+THO.US,D,20070405,000000,29.1384,29.1948,28.8853,29.082,157402.31097836,0
+THO.US,D,20070409,000000,29.0682,29.6673,28.8922,29.6604,530573.5427164,0
+THO.US,D,20070410,000000,29.5408,29.7404,29.4943,29.6554,613569.60349709,0
+THO.US,D,20070411,000000,29.6989,29.9461,29.439,29.9461,567833.8185804,0
+THO.US,D,20070412,000000,29.7632,30.3899,29.6989,30.2713,626831.61557368,0
+THO.US,D,20070413,000000,30.2713,30.651,30.2713,30.643,507519.02519298,0
+THO.US,D,20070416,000000,30.7468,30.8991,30.4839,30.564,293203.65575311,0
+THO.US,D,20070417,000000,30.6134,30.9288,30.4839,30.8991,319479.85800415,0
+THO.US,D,20070418,000000,30.815,31.6703,30.815,31.6069,610283.18161952,0
+THO.US,D,20070419,000000,31.5526,31.5704,30.557,31.0602,833629.38347644,0
+THO.US,D,20070420,000000,31.2145,31.3074,30.9664,31.2145,361544.84421548,0
+THO.US,D,20070423,000000,31.1176,31.261,30.8734,31.252,545987.05351061,0
+THO.US,D,20070424,000000,31.252,31.2688,31.0178,31.165,760609.92441271,0
+THO.US,D,20070425,000000,31.1888,31.261,30.8991,31.0306,234968.5433076,0
+THO.US,D,20070426,000000,30.9664,31.0236,30.4265,30.6352,693532.12189219,0
+THO.US,D,20070427,000000,30.4839,30.651,30.3049,30.4028,256447.11583709,0
+THO.US,D,20070430,000000,30.2971,30.4097,29.5991,29.6149,433678.21353936,0
+THO.US,D,20070501,000000,29.5922,30.6203,29.4784,30.4177,610406.5868116,0
+THO.US,D,20070502,000000,31.0088,31.2303,30.3899,30.914,789163.0536094,0
+THO.US,D,20070503,000000,30.8576,30.9218,29.8591,30.1537,1461473.5285359,0
+THO.US,D,20070504,000000,30.1141,30.2279,29.7968,30.0073,424710.09523634,0
+THO.US,D,20070507,000000,30.0005,30.0479,29.7404,29.7632,244948.17957848,0
+THO.US,D,20070508,000000,29.7404,30.0795,29.6317,29.9629,342284.5305895,0
+THO.US,D,20070509,000000,29.8502,30.476,29.7711,30.4503,352957.05666837,0
+THO.US,D,20070510,000000,30.4355,30.4355,29.9233,30.0173,477767.24720438,0
+THO.US,D,20070511,000000,29.954,30.2625,29.8591,30.2149,308616.15502936,0
+THO.US,D,20070514,000000,30.1991,30.4839,30.1991,30.2891,211874.57658343,0
+THO.US,D,20070515,000000,30.2347,30.3207,29.8502,29.9075,326678.83138139,0
+THO.US,D,20070516,000000,29.8106,30.0173,29.7968,29.9915,294971.78916092,0
+THO.US,D,20070517,000000,29.9876,30.0251,29.7404,29.7563,463115.40943996,0
+THO.US,D,20070518,000000,29.9233,30.1823,29.8502,30.1141,327189.64795516,0
+THO.US,D,20070521,000000,29.9915,30.6203,29.9016,30.2713,300149.74963839,0
+THO.US,D,20070522,000000,30.3049,30.4503,30.0737,30.2891,614076.37399899,0
+THO.US,D,20070523,000000,30.3682,31.0602,30.3514,30.7844,702879.55943316,0
+THO.US,D,20070524,000000,30.7468,31.0306,30.6895,30.9288,614953.36007713,0
+THO.US,D,20070525,000000,30.7765,31.2056,30.7765,31.0602,239135.99733517,0
+THO.US,D,20070529,000000,30.991,31.6317,30.8991,31.5615,478019.11517837,0
+THO.US,D,20070530,000000,31.4211,32.0587,31.2303,32.0221,445556.46903591,0
+THO.US,D,20070531,000000,32.6668,32.6668,32.0429,32.3998,806972.85046948,0
+THO.US,D,20070601,000000,33.4447,33.9598,33.2599,33.3835,803028.9419128,0
+THO.US,D,20070604,000000,33.3607,33.4675,32.907,33.0948,616854.00233873,0
+THO.US,D,20070605,000000,33.0315,33.0315,32.3741,32.4246,574785.98157349,0
+THO.US,D,20070606,000000,32.1201,32.6934,31.9985,32.471,644558.46796038,0
+THO.US,D,20070607,000000,32.3919,32.5738,32.1883,32.4888,595120.52728134,0
+THO.US,D,20070608,000000,32.4888,33.2184,32.295,33.1699,531840.97473012,0
+THO.US,D,20070611,000000,33.0404,33.2125,32.8447,33.2125,422313.80917047,0
+THO.US,D,20070612,000000,33.1027,33.5091,33.0315,33.0582,884537.05976278,0
+THO.US,D,20070613,000000,33.2045,33.6059,32.9614,33.4597,827568.36781303,0
+THO.US,D,20070614,000000,33.4597,33.8402,33.2371,33.5476,503161.40578745,0
+THO.US,D,20070615,000000,33.6731,33.9302,33.3607,33.4675,571119.22894001,0
+THO.US,D,20070618,000000,33.4597,33.7275,33.3509,33.4913,403360.99700672,0
+THO.US,D,20070619,000000,33.4597,33.5476,33.2263,33.2263,580344.27280687,0
+THO.US,D,20070620,000000,33.2293,33.4299,32.9851,33.0157,583502.23190252,0
+THO.US,D,20070621,000000,33.0157,33.7513,32.994,33.7147,410563.00493788,0
+THO.US,D,20070622,000000,33.5703,33.7611,33.2371,33.4597,448208.66914763,0
+THO.US,D,20070625,000000,33.3835,33.4211,32.9614,33.3835,508845.12524884,0
+THO.US,D,20070626,000000,33.5091,33.6731,33.3183,33.4597,414603.0077015,0
+THO.US,D,20070627,000000,33.4597,34.0716,33.3933,33.9905,358518.38245565,0
+THO.US,D,20070628,000000,33.6653,34.817,33.6653,34.1744,515793.24217005,0
+THO.US,D,20070629,000000,34.1952,34.2654,33.2847,33.5615,547750.12932859,0
+THO.US,D,20070702,000000,33.8244,34.128,33.5703,33.7068,429256.86850185,0
+THO.US,D,20070703,000000,33.8244,34.0222,33.6831,33.7947,332996.77260863,0
+THO.US,D,20070705,000000,33.7443,33.8017,33.3835,33.5703,589312.3911099,0
+THO.US,D,20070706,000000,33.4913,33.5703,33.3183,33.3835,414352.15124547,0
+THO.US,D,20070709,000000,33.3835,33.5545,33.1521,33.2441,577310.73042127,0
+THO.US,D,20070710,000000,33.0869,33.252,32.7626,32.8595,544594.19326887,0
+THO.US,D,20070711,000000,32.8842,33.1799,32.7182,33.1611,487367.56423731,0
+THO.US,D,20070712,000000,33.1611,33.5239,33.0741,33.4597,591587.29501961,0
+THO.US,D,20070713,000000,32.8922,33.4299,32.4552,33.3183,668394.88887296,0
+THO.US,D,20070716,000000,33.1611,33.4675,33.1027,33.3429,582620.18823455,0
+THO.US,D,20070717,000000,33.2441,33.4211,33.0948,33.1027,527918.30805077,0
+THO.US,D,20070718,000000,33.0078,33.2293,32.8595,33.1195,582620.18823455,0
+THO.US,D,20070719,000000,33.2263,33.2293,32.7774,32.9159,520845.77441951,0
+THO.US,D,20070720,000000,32.7626,33.0246,32.302,32.8595,971704.62064293,0
+THO.US,D,20070723,000000,32.8595,33.2441,32.726,32.7952,529685.42994061,0
+THO.US,D,20070724,000000,32.5422,32.907,32.1715,32.2584,383148.84497299,0
+THO.US,D,20070725,000000,32.4552,32.7024,32.1201,32.3435,383652.58092098,0
+THO.US,D,20070726,000000,32.0429,32.1032,30.8576,31.2896,633652.28123095,0
+THO.US,D,20070727,000000,31.1888,31.2896,30.6737,30.815,580471.72407082,0
+THO.US,D,20070730,000000,30.8576,31.5358,30.643,31.4597,391359.3363181,0
+THO.US,D,20070731,000000,31.5951,31.6949,30.5007,30.5007,474861.15608272,0
+THO.US,D,20070801,000000,30.4582,30.6895,29.7404,30.643,774507.16977312,0
+THO.US,D,20070802,000000,30.906,31.2688,30.6134,30.7765,451746.95899921,0
+THO.US,D,20070803,000000,30.6816,30.7844,29.3766,29.431,726381.16789838,0
+THO.US,D,20070806,000000,29.517,31.8007,28.7617,31.4814,2427492.4066816,0
+THO.US,D,20070807,000000,31.2688,32.9554,31.1562,32.6134,1133021.5061569,0
+THO.US,D,20070808,000000,33.2125,34.7497,33.1699,33.8659,1074411.1205453,0
+THO.US,D,20070809,000000,32.5422,35.2332,32.5284,33.6731,1377213.0702954,0
+THO.US,D,20070810,000000,33.4597,33.5703,32.2664,32.7626,1082617.5658185,0
+THO.US,D,20070813,000000,32.8289,32.8922,31.1976,31.2362,793835.25510295,0
+THO.US,D,20070814,000000,31.4122,32.035,30.906,30.9288,445045.65246214,0
+THO.US,D,20070815,000000,30.8991,31.2303,29.7404,29.7968,503413.27376145,0
+THO.US,D,20070816,000000,29.7404,30.9574,29.3688,30.9496,545349.79719086,0
+THO.US,D,20070817,000000,31.9737,32.5798,31.5447,32.4888,764404.12831015,0
+THO.US,D,20070820,000000,32.4631,32.6846,31.6317,32.0133,326678.83138139,0
+THO.US,D,20070821,000000,32.0765,33.0246,32.0765,32.6054,341964.89091166,0
+THO.US,D,20070822,000000,32.9772,33.2599,32.5214,32.9851,281077.57835442,0
+THO.US,D,20070823,000000,32.9307,33.0246,31.9085,31.9411,296113.79294663,0
+THO.US,D,20070824,000000,31.7355,32.4888,31.428,32.4888,352330.92704626,0
+THO.US,D,20070827,000000,32.3741,32.652,31.6475,31.7513,239263.44859912,0
+THO.US,D,20070828,000000,31.602,31.7355,30.7765,30.815,277285.39749293,0
+THO.US,D,20070829,000000,31.0602,32.5738,31.0602,32.5066,382010.88725915,0
+THO.US,D,20070830,000000,32.2298,33.081,32.1289,32.4404,258968.83013096,0
+THO.US,D,20070831,000000,32.7864,32.9465,32.2446,32.7102,233705.15736574,0
+THO.US,D,20070904,000000,32.5422,32.8595,32.2051,32.6054,289921.2799474,0
+THO.US,D,20070905,000000,32.3435,32.7024,31.9183,32.0825,266925.43046613,0
+THO.US,D,20070906,000000,32.0874,32.5066,32.0874,32.3276,170792.78583685,0
+THO.US,D,20070907,000000,32.3276,32.3276,30.4503,30.5175,528295.60425278,0
+THO.US,D,20070910,000000,30.651,31.0958,30.04,30.2713,481181.1203459,0
+THO.US,D,20070911,000000,30.3356,30.557,29.7968,30.2625,405506.42661656,0
+THO.US,D,20070912,000000,30.1755,31.0088,29.8433,30.9406,636938.70310852,0
+THO.US,D,20070913,000000,31.0385,31.5061,30.739,31.4656,489514.00536511,0
+THO.US,D,20070914,000000,31.0702,32.3276,31.0236,32.295,851188.32388048,0
+THO.US,D,20070917,000000,32.1962,32.2525,30.6134,30.9664,529558.99019463,0
+THO.US,D,20070918,000000,31.2827,34.028,31.2688,33.8956,922055.2727086,0
+THO.US,D,20070919,000000,33.9757,34.9405,32.6054,32.7626,748230.96752207,0
+THO.US,D,20070920,000000,32.7952,33.1195,32.3682,32.6588,372030.2394703,0
+THO.US,D,20070921,000000,32.9772,33.0315,32.471,32.5798,431786.67493946,0
+THO.US,D,20070924,000000,32.5135,32.9693,32.0518,32.3603,431907.04557764,0
+THO.US,D,20070925,000000,32.4404,32.8111,31.7285,32.566,686081.28054095,0
+THO.US,D,20070926,000000,32.5886,32.9851,32.382,32.9228,334512.02652449,0
+THO.US,D,20070927,000000,33.0948,34.4986,33.0157,34.2654,482440.46021588,0
+THO.US,D,20070928,000000,34.7587,35.85,34.6272,35.0601,788023.07285963,0
+THO.US,D,20071001,000000,35.0187,37.5524,34.8763,37.3558,1885424.9852964,0
+THO.US,D,20071002,000000,37.5851,38.9642,36.8941,37.499,1978398.659312,0
+THO.US,D,20071003,000000,37.508,38.1347,37.2866,37.6168,956168.71617461,0
+THO.US,D,20071004,000000,37.6384,37.6384,37.0255,37.3162,884156.72900687,0
+THO.US,D,20071005,000000,37.414,38.2663,36.9593,38.0923,771600.06713349,0
+THO.US,D,20071008,000000,38.2257,38.8772,37.5426,38.3869,312907.01424901,0
+THO.US,D,20071009,000000,38.3375,39.6355,38.1832,39.0572,892882.08299761,0
+THO.US,D,20071010,000000,39.066,39.8173,38.9168,39.6434,776275.30318093,0
+THO.US,D,20071011,000000,40.3848,40.3848,39.3656,39.9489,763141.75388627,0
+THO.US,D,20071012,000000,40.0793,40.2929,39.3982,40.0853,493175.70040876,0
+THO.US,D,20071015,000000,40.1307,40.3473,39.7857,40.3097,500883.46732383,0
+THO.US,D,20071016,000000,40.1307,40.7664,39.8085,40.5213,777667.1519047,0
+THO.US,D,20071017,000000,40.7486,40.7486,39.1342,39.4288,555333.47953362,0
+THO.US,D,20071018,000000,39.2094,39.9351,39.1066,39.6117,391610.19277412,0
+THO.US,D,20071019,000000,39.5722,39.7857,39.2014,39.3062,661954.55397161,0
+THO.US,D,20071022,000000,38.8258,39.6434,38.5905,38.9642,757200.09734307,0
+THO.US,D,20071023,000000,38.9642,39.2094,38.0606,38.5529,1003788.9590654,0
+THO.US,D,20071024,000000,38.4867,38.8832,37.499,38.1832,773369.21205927,0
+THO.US,D,20071025,000000,38.2831,38.7635,38.0201,38.1832,628600.76049946,0
+THO.US,D,20071026,000000,38.812,38.8832,37.9321,38.2327,410938.27810395,0
+THO.US,D,20071029,000000,38.1664,38.3641,37.9005,38.3127,410818.91898374,0
+THO.US,D,20071030,000000,38.1189,38.4521,38.0774,38.2415,496970.91582416,0
+THO.US,D,20071031,000000,38.4373,38.5263,37.2915,37.414,807609.09527126,0
+THO.US,D,20071101,000000,36.9524,36.9998,36.0112,36.1862,794467.45383285,0
+THO.US,D,20071102,000000,36.2396,36.5025,35.7246,36.4284,786382.39071576,0
+THO.US,D,20071105,000000,35.0691,35.85,33.9816,34.0458,2017056.8530076,0
+THO.US,D,20071106,000000,34.0222,34.559,33.4745,33.6287,1307760.2235863,0
+THO.US,D,20071107,000000,33.1195,33.3183,32.1556,32.2525,1195303.7019918,0
+THO.US,D,20071108,000000,32.5284,32.7952,31.5862,31.9737,1345828.7023067,0
+THO.US,D,20071109,000000,31.6703,31.8155,30.8734,30.9822,1551417.7062378,0
+THO.US,D,20071112,000000,31.0236,31.7433,30.8408,31.3697,1394425.0600365,0
+THO.US,D,20071113,000000,31.5615,32.7102,31.4972,32.5066,1318355.8742997,0
+THO.US,D,20071114,000000,32.5066,32.7558,31.513,31.8699,1002275.7281855,0
+THO.US,D,20071115,000000,31.7681,31.9737,31.2758,31.4428,1072158.4700309,0
+THO.US,D,20071116,000000,31.5951,31.5951,28.6935,29.1136,2056217.7711333,0
+THO.US,D,20071119,000000,29.2264,29.2264,28.1794,28.4899,2121306.929329,0
+THO.US,D,20071120,000000,28.7874,29.1068,27.1127,27.8789,2513496.7218987,0
+THO.US,D,20071121,000000,27.7444,28.7617,27.5151,28.2743,1852609.3193832,0
+THO.US,D,20071123,000000,28.2447,28.5699,27.5922,28.0628,827438.89351315,0
+THO.US,D,20071126,000000,28.2981,28.9496,27.262,27.2887,1808171.3120192,0
+THO.US,D,20071127,000000,27.1671,27.3974,24.4938,26.4958,5002585.5152329,0
+THO.US,D,20071128,000000,26.4701,27.4844,26.218,27.2442,1587223.4192641,0
+THO.US,D,20071129,000000,27.1819,27.3589,26.6579,27.0415,934312.8474431,0
+THO.US,D,20071130,000000,27.3223,27.7919,27.2788,27.4686,1412875.1477702,0
+THO.US,D,20071203,000000,27.2788,27.4597,26.13,26.5126,1704940.8458095,0
+THO.US,D,20071204,000000,26.4958,27.0337,26.478,26.7737,874434.01829982,0
+THO.US,D,20071205,000000,27.0495,27.525,27.0257,27.3134,1827828.1406886,0
+THO.US,D,20071206,000000,27.2135,30.2803,27.1879,30.0559,1934244.8884971,0
+THO.US,D,20071207,000000,30.0647,30.2149,29.4784,29.6317,967778.91940968,0
+THO.US,D,20071210,000000,29.6554,30.1053,29.5318,29.9391,895810.42751456,0
+THO.US,D,20071211,000000,30.04,32.4078,29.4082,29.4874,1442902.058646,0
+THO.US,D,20071212,000000,30.0005,30.5946,28.6777,29.2026,1440839.5735096,0
+THO.US,D,20071213,000000,29.0049,29.0988,28.0628,28.7351,819514.66175294,0
+THO.US,D,20071214,000000,28.4671,28.6015,27.9036,28.4424,1031481.2864715,0
+THO.US,D,20071217,000000,28.2516,28.3781,27.3589,27.435,801947.62920516,0
+THO.US,D,20071218,000000,27.6426,28.126,27.2699,28.0549,899573.27435499,0
+THO.US,D,20071219,000000,27.9274,28.2743,27.6426,27.9688,347655.69099882,0
+THO.US,D,20071220,000000,28.126,28.5057,27.7,28.5057,437308.551526,0
+THO.US,D,20071221,000000,28.8922,29.7968,28.4187,29.6831,1007297.9148959,0
+THO.US,D,20071224,000000,29.8185,30.1903,29.5842,30.1359,267935.93691602,0
+THO.US,D,20071226,000000,29.5991,30.2437,29.5991,29.9876,794342.02560483,0
+THO.US,D,20071227,000000,30.0311,30.1823,28.998,29.0751,554570.79498585,0
+THO.US,D,20071228,000000,29.4558,29.9391,29.3846,29.7563,774877.38534935,0
+THO.US,D,20071231,000000,29.7058,29.9233,29.3272,29.6238,576428.68675329,0
+THO.US,D,20080102,000000,29.6149,30.0737,29.1532,29.3352,1071375.5551238,0
+THO.US,D,20080103,000000,29.2906,29.3766,27.4775,27.5724,1010865.5387686,0
+THO.US,D,20080104,000000,27.3658,27.3658,26.568,26.6925,907840.4107063,0
+THO.US,D,20080107,000000,26.7657,26.8131,24.4424,25.6476,2200042.4764291,0
+THO.US,D,20080108,000000,26.0222,26.3426,25.1711,25.2501,1268859.2655785,0
+THO.US,D,20080109,000000,25.1711,25.2126,24.217,25.2047,1128097.4366893,0
+THO.US,D,20080110,000000,24.8982,25.8068,24.6639,25.2917,1127212.3584675,0
+THO.US,D,20080111,000000,25.1039,25.5438,24.6342,25.2343,787834.93051761,0
+THO.US,D,20080114,000000,25.4607,25.4607,24.7885,24.9882,1161069.8878877,0
+THO.US,D,20080115,000000,24.6708,24.9131,23.6991,23.9393,1338367.7457758,0
+THO.US,D,20080116,000000,23.7722,24.39,23.7722,23.9541,898576.92915665,0
+THO.US,D,20080117,000000,24.0866,24.657,23.3609,23.5645,868874.71554848,0
+THO.US,D,20080118,000000,23.7633,24.2458,23.5359,23.961,954577.59841116,0
+THO.US,D,20080122,000000,23.353,24.5166,23.1612,24.3564,1012759.1004043,0
+THO.US,D,20080123,000000,23.8117,25.3876,23.3995,25.2501,998487.59339586,0
+THO.US,D,20080124,000000,25.4677,25.4677,24.1756,25.3233,1256991.1252617,0
+THO.US,D,20080125,000000,25.4519,25.954,24.7044,24.7717,965421.0710266,0
+THO.US,D,20080128,000000,24.6808,25.6239,24.5779,25.5201,1101568.3549463,0
+THO.US,D,20080129,000000,25.7039,26.0124,25.4183,26.0124,804636.24396373,0
+THO.US,D,20080130,000000,25.8246,26.6115,25.7178,26.0371,547153.33372755,0
+THO.US,D,20080131,000000,25.6733,27.8078,25.5053,27.525,854909.69848422,0
+THO.US,D,20080201,000000,27.8472,28.7687,27.5022,28.6085,656896.96413232,0
+THO.US,D,20080204,000000,28.4899,28.6085,26.4543,26.6579,1661426.3543502,0
+THO.US,D,20080205,000000,26.4958,26.5897,25.0139,25.1641,919030.83398471,0
+THO.US,D,20080206,000000,25.3323,25.4005,24.5166,24.6432,1362843.446044,0
+THO.US,D,20080207,000000,24.5384,25.1197,23.4074,24.746,1170488.1316864,0
+THO.US,D,20080208,000000,24.652,24.746,24.0263,24.4208,338993.05112209,0
+THO.US,D,20080211,000000,24.4938,24.9753,24.1834,24.7786,537396.23140959,0
+THO.US,D,20080212,000000,24.9506,25.2343,24.6116,24.9219,626075.00013373,0
+THO.US,D,20080213,000000,24.9348,25.0139,24.2694,24.4208,1055917.5375389,0
+THO.US,D,20080214,000000,24.5097,24.5462,24.1439,24.1756,606017.61034907,0
+THO.US,D,20080215,000000,23.9837,24.2002,23.6467,23.9155,644137.67648576,0
+THO.US,D,20080219,000000,24.217,24.2388,23.7801,24.0006,440215.65416563,0
+THO.US,D,20080220,000000,23.8503,24.3732,23.5823,23.9313,558137.40734053,0
+THO.US,D,20080221,000000,24.1034,24.7628,23.8197,23.9313,858689.74113011,0
+THO.US,D,20080222,000000,24.0559,24.1518,23.2285,24.1182,544215.88554889,0
+THO.US,D,20080225,000000,24.05,24.3338,23.6141,24.1597,670667.76974674,0
+THO.US,D,20080226,000000,24.1518,24.1597,23.6713,24.1103,637050.98160294,0
+THO.US,D,20080227,000000,24.0806,25.4519,24.0006,25.3155,1033860.3767319,0
+THO.US,D,20080228,000000,25.0771,25.2126,24.746,24.8379,666941.33755314,0
+THO.US,D,20080229,000000,24.3732,24.4682,23.6141,23.7554,409944.96745951,0
+THO.US,D,20080303,000000,23.5903,23.8335,23.1938,23.6219,757962.78189084,0
+THO.US,D,20080304,000000,23.0841,23.7465,22.9616,23.6833,1071827.7036554,0
+THO.US,D,20080305,000000,23.9155,24.0638,23.4865,23.788,531330.15815635,0
+THO.US,D,20080306,000000,23.8503,23.8977,23.3362,23.6219,596006.61702118,0
+THO.US,D,20080307,000000,23.1612,23.5043,22.4643,22.491,742040.47755878,0
+THO.US,D,20080310,000000,22.5997,22.7045,22.1756,22.2913,1597773.5516689,0
+THO.US,D,20080311,000000,22.2507,23.0198,22.0145,22.576,1450227.4717693,0
+THO.US,D,20080312,000000,22.4494,23.4321,22.1093,23.1612,1488253.466735,0
+THO.US,D,20080313,000000,22.7045,23.4865,22.4425,23.3441,1162276.6288232,0
+THO.US,D,20080314,000000,23.4321,23.4608,22.3219,22.8212,771876.21153872,0
+THO.US,D,20080317,000000,22.2853,23.3125,22.2853,22.9398,727917.66369155,0
+THO.US,D,20080318,000000,23.3669,24.1597,23.186,24.1439,915627.07602286,0
+THO.US,D,20080319,000000,24.217,25.1444,24.05,24.05,1202702.9559267,0
+THO.US,D,20080320,000000,23.876,24.05,23.1523,23.3609,1505452.3067425,0
+THO.US,D,20080324,000000,23.3609,24.5462,23.1938,24.1676,974733.10543869,0
+THO.US,D,20080325,000000,24.3021,24.8379,24.2092,24.7549,819987.04064394,0
+THO.US,D,20080326,000000,24.7628,24.7628,23.8275,24.0352,503282.78794359,0
+THO.US,D,20080327,000000,24.0866,24.1518,23.3441,23.4361,614953.36007713,0
+THO.US,D,20080328,000000,23.5745,23.8029,22.576,23.3056,1622791.4255679,0
+THO.US,D,20080331,000000,23.2492,23.5487,22.9398,23.2018,1021155.7110556,0
+THO.US,D,20080401,000000,23.3748,23.5043,23.177,23.3748,1152984.8247705,0
+THO.US,D,20080402,000000,23.265,24.0965,23.265,23.4865,879992.3095332,0
+THO.US,D,20080403,000000,23.3748,23.7149,23.177,23.5745,572738.66920655,0
+THO.US,D,20080404,000000,23.6901,23.8592,23.2809,23.5419,439502.53399828,0
+THO.US,D,20080407,000000,23.7149,23.7633,22.5918,22.6314,903741.73990053,0
+THO.US,D,20080408,000000,22.5997,22.7134,22.1895,22.2418,1111014.9212482,0
+THO.US,D,20080409,000000,22.313,22.3703,21.6032,21.8543,1159740.7532779,0
+THO.US,D,20080410,000000,21.7367,22.1409,21.6823,21.8217,1074291.7614251,0
+THO.US,D,20080411,000000,21.7001,22.0451,21.53,21.6912,629088.31215998,0
+THO.US,D,20080414,000000,21.5468,21.6111,20.9626,21.1583,725294.7976009,0
+THO.US,D,20080415,000000,20.9972,21.2888,20.835,21.012,990015.11889709,0
+THO.US,D,20080416,000000,21.0406,21.5004,20.8498,21.4044,742920.49819081,0
+THO.US,D,20080417,000000,21.2948,21.5943,21.0654,21.4618,370186.24221489,0
+THO.US,D,20080418,000000,21.7426,22.227,21.6575,22.0361,739267.90680888,0
+THO.US,D,20080421,000000,21.8454,22.6234,21.8454,22.6234,823123.75786227,0
+THO.US,D,20080422,000000,22.5463,22.662,22.2913,22.6086,1459796.4317453,0
+THO.US,D,20080423,000000,22.6798,23.0604,22.4494,22.6165,1218479.6016714,0
+THO.US,D,20080424,000000,22.5997,23.0347,22.5829,22.9952,1380404.409484,0
+THO.US,D,20080425,000000,23.01,23.3056,22.5463,23.1612,1251329.6591955,0
+THO.US,D,20080428,000000,23.3609,23.5982,22.9516,23.177,1125408.8219308,0
+THO.US,D,20080429,000000,23.1938,23.8503,23.186,23.8029,1179708.1179634,0
+THO.US,D,20080430,000000,23.8503,24.0638,23.528,23.6309,969040.28231559,0
+THO.US,D,20080501,000000,23.7959,24.1756,23.6713,23.9482,919518.38564521,0
+THO.US,D,20080502,000000,23.9749,24.4058,20.6383,21.3876,5190431.4824899,0
+THO.US,D,20080505,000000,21.185,21.356,20.3753,20.4909,1359800.7999967,0
+THO.US,D,20080506,000000,20.5641,20.5641,19.627,19.8879,1992558.8993441,0
+THO.US,D,20080507,000000,20.0006,20.6591,19.364,19.973,1749342.4385266,0
+THO.US,D,20080508,000000,20.0689,20.4801,19.8711,20.4079,1599723.7583109,0
+THO.US,D,20080509,000000,20.1815,20.5473,20.0689,20.4395,592589.70932576,0
+THO.US,D,20080512,000000,20.5641,21.0723,20.4801,20.9882,825793.15377944,0
+THO.US,D,20080513,000000,20.9972,22.0075,20.8498,21.619,1119748.3673827,0
+THO.US,D,20080514,000000,21.7149,22.313,21.7149,22.1005,1136609.3603889,0
+THO.US,D,20080515,000000,22.1657,22.74,22.0145,22.4554,487684.16936126,0
+THO.US,D,20080516,000000,22.4425,22.4425,22.1331,22.2764,598716.47365707,0
+THO.US,D,20080519,000000,22.2359,22.7272,22.2359,22.3862,1002624.7018844,0
+THO.US,D,20080520,000000,22.2991,22.482,21.8217,22.0689,806202.07377797,0
+THO.US,D,20080521,000000,22.1093,22.4554,21.445,21.5369,553996.25278011,0
+THO.US,D,20080522,000000,21.4756,21.7426,20.922,21.1988,575365.58136907,0
+THO.US,D,20080523,000000,21.0862,21.094,20.6087,20.8706,433690.35175498,0
+THO.US,D,20080527,000000,21.005,21.094,20.5404,20.9151,469895.61437851,0
+THO.US,D,20080528,000000,21.1178,21.185,20.7332,20.9804,677271.97055888,0
+THO.US,D,20080529,000000,20.8498,20.9882,20.1815,20.6087,1088564.2799516,0
+THO.US,D,20080530,000000,20.6838,21.0338,20.4713,21.012,491811.16267011,0
+THO.US,D,20080602,000000,20.9724,21.8889,20.8271,21.8078,646927.44304111,0
+THO.US,D,20080603,000000,21.8078,21.9433,21.1504,21.6032,615171.84795819,0
+THO.US,D,20080604,000000,21.8217,22.5008,21.5468,21.6823,588289.74644439,0
+THO.US,D,20080605,000000,21.8217,22.576,21.5369,21.8217,593520.30585618,0
+THO.US,D,20080606,000000,21.6111,22.5997,20.6521,20.7085,469982.60492375,0
+THO.US,D,20080609,000000,20.8113,20.8795,20.4247,20.5236,347957.12335325,0
+THO.US,D,20080610,000000,20.4999,21.005,20.4999,20.8637,1036736.1223144,0
+THO.US,D,20080611,000000,20.8192,21.0248,20.1964,20.2261,299198.9227486,0
+THO.US,D,20080612,000000,20.2893,20.5325,20.1064,20.3041,332218.91529135,0
+THO.US,D,20080613,000000,20.4881,21.3491,20.4079,20.5236,456556.72693637,0
+THO.US,D,20080616,000000,20.4643,20.8192,20.4554,20.5641,574552.32092292,0
+THO.US,D,20080617,000000,20.6521,20.7638,20.4079,20.5741,361728.94048564,0
+THO.US,D,20080618,000000,20.3041,20.4169,19.2354,19.7802,467900.90094589,0
+THO.US,D,20080619,000000,19.6328,19.7634,19.1781,19.3392,698102.16007098,0
+THO.US,D,20080620,000000,19.3254,19.4806,18.6907,18.7867,726033.20571743,0
+THO.US,D,20080623,000000,18.8637,19.0061,17.8425,17.9384,792104.54785994,0
+THO.US,D,20080624,000000,17.881,17.881,17.3689,17.63,923450.15598627,0
+THO.US,D,20080625,000000,17.6536,17.8583,17.4322,17.7644,867351.36948887,0
+THO.US,D,20080626,000000,17.535,17.6458,17.1475,17.3106,540957.78617442,0
+THO.US,D,20080627,000000,17.2187,17.2799,16.9389,16.9468,793914.15350444,0
+THO.US,D,20080630,000000,16.9151,16.9151,16.4426,16.5662,737855.82772575,0
+THO.US,D,20080701,000000,16.4426,16.6492,15.7852,16.3428,682162.65993347,0
+THO.US,D,20080702,000000,16.315,16.5444,16.0916,16.2746,690373.15127857,0
+THO.US,D,20080703,000000,16.3942,16.6136,15.979,16.2044,310115.22465772,0
+THO.US,D,20080707,000000,16.2508,16.665,15.8495,16.6324,694216.91955643,0
+THO.US,D,20080708,000000,16.5731,17.0961,16.1084,17.0793,510877.26484627,0
+THO.US,D,20080709,000000,17.0289,17.0555,16.3616,16.7827,429861.75624664,0
+THO.US,D,20080710,000000,16.7204,17.1386,15.9266,16.2834,329649.65965299,0
+THO.US,D,20080711,000000,16.1876,18.7065,15.3907,16.32,459073.3836404,0
+THO.US,D,20080714,000000,16.3862,16.5593,15.7694,15.8495,267313.85336578,0
+THO.US,D,20080715,000000,15.7921,17.3363,15.541,16.4506,391204.57406901,0
+THO.US,D,20080716,000000,16.4347,17.8425,16.1648,17.8425,633856.60786046,0
+THO.US,D,20080717,000000,18.0174,18.4762,17.63,17.9216,762715.9048218,0
+THO.US,D,20080718,000000,17.2641,17.8425,16.8845,17.1475,483694.74249603,0
+THO.US,D,20080721,000000,17.1475,17.3017,15.9216,16.056,723767.40546943,0
+THO.US,D,20080722,000000,16.0392,17.0417,15.8257,16.9893,674844.32743602,0
+THO.US,D,20080723,000000,17.1297,18.3892,17.0555,17.9216,444493.3636517,0
+THO.US,D,20080724,000000,17.8583,18.0412,17.0497,17.2315,333695.73152443,0
+THO.US,D,20080725,000000,17.2127,17.3769,16.9151,17.2879,534087.55613673,0
+THO.US,D,20080728,000000,17.1891,17.3521,16.2122,16.2992,806010.89688204,0
+THO.US,D,20080729,000000,16.315,16.8756,16.1728,16.5524,610332.74599995,0
+THO.US,D,20080730,000000,16.665,17.2721,15.889,15.9216,797739.71445887,0
+THO.US,D,20080731,000000,15.8178,16.4347,15.2929,15.2929,659760.57149932,0
+THO.US,D,20080801,000000,15.6181,15.8336,15.0655,15.5499,1123912.7868563,0
+THO.US,D,20080804,000000,15.5805,15.6181,14.501,14.5574,1423392.9116,0
+THO.US,D,20080805,000000,14.501,16.7491,13.8851,16.58,1189730.2379889,0
+THO.US,D,20080806,000000,16.6394,16.7491,15.8544,16.6789,534638.83342922,0
+THO.US,D,20080807,000000,16.7728,17.6388,16.5593,16.757,995858.6581974,0
+THO.US,D,20080808,000000,16.8133,18.5454,16.8064,18.1836,619871.36043685,0
+THO.US,D,20080811,000000,18.0788,18.9419,17.8504,18.1114,607042.27805051,0
+THO.US,D,20080812,000000,18.0482,18.6413,17.9444,18.3971,329948.05745351,0
+THO.US,D,20080813,000000,18.3249,18.6413,17.3017,18.1994,375997.41294024,0
+THO.US,D,20080814,000000,18.318,18.4693,17.802,18.0333,307013.91056826,0
+THO.US,D,20080815,000000,18.2221,18.3793,17.794,18.0254,268526.66340924,0
+THO.US,D,20080818,000000,18.0254,18.0254,17.3363,17.5024,199671.62381919,0
+THO.US,D,20080819,000000,17.5024,17.7238,16.8321,17.1386,240953.69512341,0
+THO.US,D,20080820,000000,17.2879,17.3611,16.6048,17.2059,279360.020845,0
+THO.US,D,20080821,000000,17.0635,17.5548,16.9814,17.2315,255808.84799937,0
+THO.US,D,20080822,000000,17.4164,18.1519,17.2315,17.5716,157479.18634391,0
+THO.US,D,20080825,000000,17.4619,18.3101,17.1129,17.3363,362879.03641508,0
+THO.US,D,20080826,000000,17.3828,17.63,16.7896,17.3106,209219.34191781,0
+THO.US,D,20080827,000000,17.3195,18.1203,17.3195,17.6922,238809.27703155,0
+THO.US,D,20080828,000000,17.6922,17.9038,17.0151,17.7387,394187.54055622,0
+THO.US,D,20080829,000000,17.6853,18.1598,17.63,17.9038,222859.66171437,0
+THO.US,D,20080902,000000,18.1114,19.5182,18.1114,18.7867,594340.64692812,0
+THO.US,D,20080903,000000,18.7105,18.9359,18.3892,18.8943,381081.30224669,0
+THO.US,D,20080904,000000,18.7065,18.9804,18.5137,18.7699,327063.20820918,0
+THO.US,D,20080905,000000,18.7065,18.9023,17.9532,18.8549,330837.18174725,0
+THO.US,D,20080908,000000,19.3778,20.0748,18.6175,19.276,675238.81944348,0
+THO.US,D,20080909,000000,19.4658,20.6838,18.5869,20.2636,937244.22651395,0
+THO.US,D,20080910,000000,20.0886,20.8014,19.9196,20.5997,511859.44879306,0
+THO.US,D,20080911,000000,20.5899,20.9882,19.9047,20.8113,370223.6683797,0
+THO.US,D,20080912,000000,20.7253,21.5854,20.3121,21.3708,570467.81136871,0
+THO.US,D,20080915,000000,20.7866,21.1246,20.5404,20.8706,322768.30291765,0
+THO.US,D,20080916,000000,20.7717,21.4292,20.1064,21.2166,720779.38139238,0
+THO.US,D,20080917,000000,21.101,22.5918,18.7193,22.0599,1276014.7436831,0
+THO.US,D,20080918,000000,22.3308,22.9448,21.3254,22.9448,2822986.8284522,0
+THO.US,D,20080919,000000,23.4321,24.8231,22.4494,24.652,1630476.9390877,0
+THO.US,D,20080922,000000,24.4208,24.5967,21.9591,22.0599,832032.19660519,0
+THO.US,D,20080923,000000,21.9225,22.3644,21.4381,21.6111,788779.68829958,0
+THO.US,D,20080924,000000,21.6111,21.8078,20.8498,21.0792,1009564.7266619,0
+THO.US,D,20080925,000000,21.2088,21.9373,20.8894,21.1088,396088.18281783,0
+THO.US,D,20080926,000000,22.5997,22.5997,20.7401,20.8795,710317.25105083,0
+THO.US,D,20080929,000000,20.2636,20.4554,19.441,19.6012,950068.25131045,0
+THO.US,D,20080930,000000,19.8711,20.2636,17.979,19.3392,679958.56228151,0
+THO.US,D,20081001,000000,19.1692,19.2829,18.5711,18.8391,495812.72775096,0
+THO.US,D,20081002,000000,18.927,19.1929,18.2538,18.4604,581020.97832736,0
+THO.US,D,20081003,000000,18.579,19.0387,18.2221,18.8391,592660.5155835,0
+THO.US,D,20081006,000000,18.4228,19.2829,17.7466,18.9903,1037577.7052638,0
+THO.US,D,20081007,000000,18.9972,19.2829,17.8346,18.1598,449512.51580821,0
+THO.US,D,20081008,000000,17.3769,18.5543,17.0871,17.1475,915743.40058917,0
+THO.US,D,20081009,000000,17.453,17.453,15.5895,16.1016,777248.38346601,0
+THO.US,D,20081010,000000,15.5331,15.6487,14.5237,14.843,1787369.4450102,0
+THO.US,D,20081013,000000,15.6389,15.8405,14.9132,15.6794,1087388.8960729,0
+THO.US,D,20081014,000000,16.5,16.9053,14.9844,15.4669,366859.35961861,0
+THO.US,D,20081015,000000,15.2157,15.4185,14.3438,14.4328,487665.96203783,0
+THO.US,D,20081016,000000,15.0012,15.019,13.4649,14.8025,661864.52887247,0
+THO.US,D,20081017,000000,14.2954,15.1465,14.066,14.7304,705400.26220906,0
+THO.US,D,20081020,000000,14.9063,15.0655,14.3201,14.7304,534194.77704132,0
+THO.US,D,20081021,000000,14.493,15.2454,13.9345,14.1144,579755.56934957,0
+THO.US,D,20081022,000000,13.7843,13.7843,12.4367,12.7066,724333.85553143,0
+THO.US,D,20081023,000000,12.6276,13.0616,11.898,12.6572,587814.3329995,0
+THO.US,D,20081024,000000,11.7704,12.6809,11.5984,12.0027,384275.67598918,0
+THO.US,D,20081027,000000,11.7141,12.0868,11.462,11.462,386342.20719752,0
+THO.US,D,20081028,000000,11.6834,12.7284,11.4382,12.7284,558130.32671474,0
+THO.US,D,20081029,000000,12.586,14.501,12.586,14.154,513341.32261597,0
+THO.US,D,20081030,000000,14.5089,14.7462,13.4076,13.6369,273584.25324853,0
+THO.US,D,20081031,000000,13.719,14.5089,13.2434,13.9483,333065.55583045,0
+THO.US,D,20081103,000000,13.8851,14.2093,13.633,13.7655,201927.30888752,0
+THO.US,D,20081104,000000,13.8129,14.154,13.5232,13.9415,444581.3657149,0
+THO.US,D,20081105,000000,14.3131,14.8826,13.633,13.8377,526619.51898004,0
+THO.US,D,20081106,000000,13.7338,14.416,12.7877,12.9113,758140.80905318,0
+THO.US,D,20081107,000000,13.023,13.114,12.7126,13.0458,368357.417729,0
+THO.US,D,20081110,000000,13.5618,13.7971,12.3507,12.6414,321518.06670938,0
+THO.US,D,20081111,000000,12.6345,12.8856,11.8189,12.6641,347478.67535445,0
+THO.US,D,20081112,000000,12.4367,13.0616,11.8821,11.9296,359261.84816203,0
+THO.US,D,20081113,000000,12.2005,13.8129,11.9523,13.7971,782369.69893727,0
+THO.US,D,20081114,000000,13.6251,13.9117,12.5376,12.762,405377.96383463,0
+THO.US,D,20081117,000000,12.6978,12.8688,12.1194,12.1521,289600.6287516,0
+THO.US,D,20081118,000000,12.1757,12.4299,11.3888,11.8653,405209.040334,0
+THO.US,D,20081119,000000,11.8574,12.1105,10.3854,10.4555,514503.55676104,0
+THO.US,D,20081120,000000,10.2055,10.679,9.77244,10.068,787340.29823132,0
+THO.US,D,20081121,000000,10.2905,10.4961,9.71411,10.3933,689633.73164407,0
+THO.US,D,20081124,000000,10.4645,13.0912,10.4269,12.7373,988251.03156115,0
+THO.US,D,20081125,000000,12.8935,13.031,10.9024,11.3295,811797.79117616,0
+THO.US,D,20081126,000000,11.2228,12.2677,11.0616,12.2539,492832.79581765,0
+THO.US,D,20081128,000000,12.4832,12.4832,11.9612,12.1915,251523.04636956,0
+THO.US,D,20081201,000000,11.9711,13.3838,10.1155,10.8045,707317.08875816,0
+THO.US,D,20081202,000000,10.9113,10.9874,9.76354,10.4407,703360.0304679,0
+THO.US,D,20081203,000000,10.3854,11.2396,10.2638,10.939,679829.08798163,0
+THO.US,D,20081204,000000,10.8115,11.028,10.2114,10.4961,512331.82768404,0
+THO.US,D,20081205,000000,10.5921,11.2316,10.1007,11.2316,418135.22844526,0
+THO.US,D,20081208,000000,11.2316,11.54,10.8688,11.2316,892466.34911282,0
+THO.US,D,20081209,000000,11.1209,11.2228,10.7185,10.8777,700440.78961266,0
+THO.US,D,20081210,000000,10.9538,11.1308,10.7877,11.0705,750152.851661,0
+THO.US,D,20081211,000000,10.9183,11.028,10.4723,10.7363,750662.6567168,0
+THO.US,D,20081212,000000,10.4723,10.8856,10.2489,10.765,591962.56818569,0
+THO.US,D,20081215,000000,10.7185,10.8777,10.0908,10.2984,492432.23470239,0
+THO.US,D,20081216,000000,10.3637,10.4111,9.97407,10.3488,571261.85297348,0
+THO.US,D,20081217,000000,10.1491,10.7947,9.98203,10.5297,404527.27722366,0
+THO.US,D,20081218,000000,10.3231,10.3231,9.77838,9.92666,419011.20300542,0
+THO.US,D,20081219,000000,9.99883,10.3231,9.73883,10.3073,793033.12135443,0
+THO.US,D,20081222,000000,10.2569,10.2569,9.60536,9.96522,407397.96521645,0
+THO.US,D,20081223,000000,9.98203,10.158,9.60536,9.62514,468244.81705496,0
+THO.US,D,20081224,000000,9.63304,9.63304,9.42148,9.51145,119691.90961865,0
+THO.US,D,20081226,000000,9.53715,9.77838,9.44521,9.77244,192902.54557829,0
+THO.US,D,20081229,000000,9.73883,9.77838,9.39775,9.63304,351342.67399167,0
+THO.US,D,20081230,000000,9.51145,9.86241,9.51145,9.85449,362807.21863937,0
+THO.US,D,20081231,000000,9.77838,10.3933,9.67951,10.2717,477707.56764427,0
+THO.US,D,20090102,000000,10.4022,10.6463,10.2717,10.5515,516696.52771535,0
+THO.US,D,20090105,000000,10.5041,10.8372,10.2984,10.8045,563979.93512287,0
+THO.US,D,20090106,000000,10.7185,11.5895,10.6463,11.366,683414.91917767,0
+THO.US,D,20090107,000000,11.1822,11.366,10.6305,10.8688,474101.50608887,0
+THO.US,D,20090108,000000,10.679,10.9617,10.5841,10.7947,525284.31526247,0
+THO.US,D,20090109,000000,10.7363,10.8777,10.3854,10.6237,395967.81217965,0
+THO.US,D,20090112,000000,10.7285,10.7363,10.1412,10.2717,324063.04591651,0
+THO.US,D,20090113,000000,10.3409,10.3409,9.98203,10.2331,212831.47258103,0
+THO.US,D,20090114,000000,10.0453,10.158,9.81495,9.8802,376822.81160201,0
+THO.US,D,20090115,000000,9.81495,9.81495,9.1515,9.4284,614644.84709693,0
+THO.US,D,20090116,000000,9.63304,9.63304,9.12756,9.35841,464447.57860363,0
+THO.US,D,20090120,000000,9.4284,9.44521,9.07241,9.2989,680883.08970413,0
+THO.US,D,20090121,000000,9.40468,9.46696,9.00795,9.36631,532211.19030636,0
+THO.US,D,20090122,000000,9.21497,9.34269,8.88171,9.12756,414328.8863322,0
+THO.US,D,20090123,000000,9.12756,9.3506,8.83425,9.14299,319549.65274393,0
+THO.US,D,20090126,000000,9.12756,9.42148,8.88171,8.9684,475918.19235913,0
+THO.US,D,20090127,000000,8.98452,9.16731,8.89001,8.97492,268927.22452452,0
+THO.US,D,20090128,000000,9.10364,9.27656,8.89841,8.93864,428065.30033571,0
+THO.US,D,20090129,000000,8.82506,8.85738,8.5868,8.64532,398428.83539545,0
+THO.US,D,20090130,000000,8.72333,8.72333,8.19234,8.24839,404140.87735995,0
+THO.US,D,20090202,000000,8.1613,8.24839,7.94766,8.06639,820816.48537758,0
+THO.US,D,20090203,000000,8.02675,8.28151,7.82072,8.21666,578037.00032218,0
+THO.US,D,20090204,000000,7.78918,8.12986,7.7183,7.83664,867032.74132901,0
+THO.US,D,20090205,000000,7.93155,8.24049,7.73392,8.19234,428081.4846232,0
+THO.US,D,20090206,000000,8.15378,9.00795,8.05037,8.62031,853525.9419042,0
+THO.US,D,20090209,000000,8.58097,8.93864,8.53223,8.72333,400406.35302261,0
+THO.US,D,20090210,000000,8.71631,8.80934,8.41429,8.47142,494884.15425647,0
+THO.US,D,20090211,000000,8.53223,9.3506,8.45522,9.24373,961415.45987388,0
+THO.US,D,20090212,000000,9.13518,9.29108,8.89001,9.26044,472657.05843075,0
+THO.US,D,20090213,000000,9.23711,9.28436,9.05639,9.13518,545563.22748208,0
+THO.US,D,20090217,000000,8.84255,9.58065,8.71631,9.20627,760714.11076341,0
+THO.US,D,20090218,000000,9.23711,9.29108,8.72333,8.80934,628087.92088976,0
+THO.US,D,20090219,000000,8.93864,9.23039,8.84898,9.13518,853023.21747418,0
+THO.US,D,20090220,000000,8.92174,9.34269,8.88171,9.24373,997955.53494478,0
+THO.US,D,20090223,000000,9.28436,9.29108,8.64532,8.78709,540686.69935904,0
+THO.US,D,20090224,000000,8.82506,8.85738,8.55685,8.65254,638148.47859808,0
+THO.US,D,20090225,000000,8.65254,8.7944,8.42239,8.57276,273062.30997712,0
+THO.US,D,20090226,000000,8.54033,8.85738,8.39837,8.4646,276889.8939675,0
+THO.US,D,20090227,000000,8.28151,8.6122,8.15378,8.34192,373935.93932174,0
+THO.US,D,20090302,000000,8.1613,8.23287,7.43289,7.56773,854251.20028716,0
+THO.US,D,20090303,000000,7.8054,8.6295,7.69458,8.5081,1329299.4871939,0
+THO.US,D,20090304,000000,8.5081,8.74695,8.09061,8.56455,658452.67876688,0
+THO.US,D,20090305,000000,8.51611,8.90503,8.39065,8.45522,547932.2025628,0
+THO.US,D,20090306,000000,8.6295,8.73252,7.78918,8.1613,503397.08947396,0
+THO.US,D,20090309,000000,8.01083,8.17702,7.61549,7.68656,739227.44609017,0
+THO.US,D,20090310,000000,7.86867,9.65381,7.86867,9.2989,825898.3516481,0
+THO.US,D,20090311,000000,9.50551,9.67061,9.13518,9.60536,577673.86537173,0
+THO.US,D,20090312,000000,9.61822,9.90195,9.39775,9.83769,444213.1731746,0
+THO.US,D,20090313,000000,9.8802,10.3409,9.83077,10.3073,552178.55499187,0
+THO.US,D,20090316,000000,10.4645,10.9697,10.2905,10.4723,761717.53658752,0
+THO.US,D,20090317,000000,10.3775,10.7185,10.3775,10.7027,484687.04162249,0
+THO.US,D,20090318,000000,10.6385,11.3088,10.3557,10.9024,584285.14680965,0
+THO.US,D,20090319,000000,10.8935,10.9113,10.6237,10.7818,548492.58351699,0
+THO.US,D,20090320,000000,10.7947,10.939,10.2055,10.3775,308829.58532057,0
+THO.US,D,20090323,000000,10.6463,11.7961,10.5603,11.7882,516634.82511932,0
+THO.US,D,20090324,000000,11.6468,11.8268,11.2742,11.6607,360006.32538637,0
+THO.US,D,20090325,000000,11.7882,12.7877,11.4136,11.8653,469108.65339952,0
+THO.US,D,20090326,000000,12.0393,12.3093,11.8574,12.2371,679107.87567053,0
+THO.US,D,20090327,000000,12.0779,12.3507,11.8495,11.898,332709.50150576,0
+THO.US,D,20090330,000000,11.6992,11.7526,11.1901,11.7072,419643.40173533,0
+THO.US,D,20090331,000000,11.7961,12.2993,11.6834,12.1757,558776.68669621,0
+THO.US,D,20090401,000000,11.9207,12.9518,11.8357,12.9014,670350.15310483,0
+THO.US,D,20090402,000000,13.2306,14.3586,12.9982,14.2489,890584.92569261,0
+THO.US,D,20090403,000000,14.2093,14.8756,13.8525,14.8668,657729.44341986,0
+THO.US,D,20090406,000000,14.5494,14.6818,13.2672,13.4006,1128477.7674453,0
+THO.US,D,20090407,000000,13.3087,13.4995,12.9518,13.2376,594151.49306813,0
+THO.US,D,20090408,000000,13.4392,13.633,13.1881,13.368,550798.84448371,0
+THO.US,D,20090409,000000,13.633,14.329,13.3927,14.0501,724586.7350234,0
+THO.US,D,20090413,000000,13.8851,13.9573,12.7205,12.8688,1013703.8581863,0
+THO.US,D,20090414,000000,12.853,13.3334,12.4041,13.196,801415.57075406,0
+THO.US,D,20090415,000000,13.0616,13.5302,12.9271,13.1386,473765.68212353,0
+THO.US,D,20090416,000000,13.2919,13.9256,13.107,13.7021,500635.64542171,0
+THO.US,D,20090417,000000,13.7655,14.3201,13.7565,13.9631,636273.12428566,0
+THO.US,D,20090420,000000,13.7497,13.8761,12.8094,12.8935,746539.70947982,0
+THO.US,D,20090421,000000,12.8935,13.7497,12.8935,13.4896,835990.26641341,0
+THO.US,D,20090422,000000,13.3621,14.843,13.3156,14.501,699079.28642792,0
+THO.US,D,20090423,000000,14.5652,14.5652,14.0087,14.4416,966515.53346782,0
+THO.US,D,20090424,000000,14.6384,16.0472,14.583,15.6251,849852.10864494,0
+THO.US,D,20090427,000000,15.3502,15.8257,15.106,15.4421,760331.75697156,0
+THO.US,D,20090428,000000,15.2771,15.6389,15.0586,15.4669,939489.79640259,0
+THO.US,D,20090429,000000,15.6547,16.9983,15.5805,16.8223,1240925.1853781,0
+THO.US,D,20090430,000000,17.0357,18.1519,16.9893,17.9126,1327729.6113078,0
+THO.US,D,20090501,000000,17.8108,17.8652,16.5366,16.6789,1124875.7519618,0
+THO.US,D,20090504,000000,16.7491,16.7491,15.8178,15.9888,1670940.6923559,0
+THO.US,D,20090505,000000,15.6487,16.3616,15.1901,16.2656,1113612.4993896,0
+THO.US,D,20090506,000000,16.492,16.6394,16.0472,16.2914,669561.1690899,0
+THO.US,D,20090507,000000,16.5593,16.9468,15.9968,16.1411,584316.50386665,0
+THO.US,D,20090508,000000,16.3516,17.0497,16.1964,16.9389,495474.88074969,0
+THO.US,D,20090511,000000,16.6394,16.8618,16.0392,16.1964,652170.14066852,0
+THO.US,D,20090512,000000,16.32,16.7975,15.0892,15.2771,620616.84917916,0
+THO.US,D,20090513,000000,15.1139,15.1139,14.2024,14.3042,848779.89959901,0
+THO.US,D,20090514,000000,14.1935,14.5742,13.7565,14.1441,640090.59309636,0
+THO.US,D,20090515,000000,14.3586,14.764,14.1065,14.3586,671735.93272079,0
+THO.US,D,20090518,000000,14.4624,15.1139,14.4624,15.0803,694140.04419088,0
+THO.US,D,20090519,000000,15.1208,15.5331,14.7462,15.3967,503324.26018027,0
+THO.US,D,20090520,000000,15.366,16.0304,15.019,15.0803,670496.82321016,0
+THO.US,D,20090521,000000,14.9498,15.2771,14.4545,14.6898,587057.71755955,0
+THO.US,D,20090522,000000,14.8025,14.8668,14.3438,14.6968,643516.6044535,0
+THO.US,D,20090526,000000,14.592,15.8495,14.5168,15.7061,508188.6500877,0
+THO.US,D,20090527,000000,15.6794,16.1084,15.3185,15.7298,571796.94597847,0
+THO.US,D,20090528,000000,15.9216,16.315,15.1732,15.6547,384887.64435973,0
+THO.US,D,20090529,000000,15.6626,15.6873,14.9567,15.6695,309547.76307775,0
+THO.US,D,20090601,000000,16.2202,17.2799,15.6695,16.8905,436414.36964242,0
+THO.US,D,20090602,000000,16.9725,17.7318,16.5731,17.4945,431530.7608936,0
+THO.US,D,20090603,000000,17.3611,17.6042,16.6789,16.8974,352812.40959897,0
+THO.US,D,20090604,000000,17.1129,17.3917,16.4683,17.3689,446452.67395543,0
+THO.US,D,20090605,000000,17.6122,17.794,15.8495,15.9355,855886.82484118,0
+THO.US,D,20090608,000000,15.9888,16.3774,14.9132,16.2044,859501.9900583,0
+THO.US,D,20090609,000000,16.41,16.5662,16.0719,16.4258,513067.20124667,0
+THO.US,D,20090610,000000,16.7115,18.2538,16.6394,17.7238,1708175.6802707,0
+THO.US,D,20090611,000000,17.0417,17.7238,17.0071,17.1475,992303.17254038,0
+THO.US,D,20090612,000000,17.0497,17.3611,16.7204,17.3195,474891.50162176,0
+THO.US,D,20090615,000000,17.1563,17.1563,16.4347,16.7827,562119.75357997,0
+THO.US,D,20090616,000000,16.8539,17.1217,15.7921,15.8178,832183.92430037,0
+THO.US,D,20090617,000000,15.8405,15.8405,14.8756,15.5163,545508.60551181,0
+THO.US,D,20090618,000000,15.3967,15.5499,14.929,15.3107,329672.92456625,0
+THO.US,D,20090619,000000,15.4185,15.4905,14.7946,14.9498,717296.72502904,0
+THO.US,D,20090622,000000,14.8905,14.9923,14.3754,14.416,626564.57483017,0
+THO.US,D,20090623,000000,14.6898,14.6898,14.1935,14.3665,395974.89280543,0
+THO.US,D,20090624,000000,14.4238,15.0803,14.4238,14.7126,626764.8553878,0
+THO.US,D,20090625,000000,14.675,15.1347,14.5988,15.1287,625655.22017706,0
+THO.US,D,20090626,000000,15.0803,15.1287,14.7224,15.0012,511488.22169885,0
+THO.US,D,20090629,000000,15.0249,15.0655,14.6236,14.667,433760.14649476,0
+THO.US,D,20090630,000000,14.6384,14.7728,14.1609,14.3201,649257.98043906,0
+THO.US,D,20090701,000000,14.4476,14.5326,14.2489,14.3586,552163.38222235,0
+THO.US,D,20090702,000000,14.0591,14.0591,13.4649,13.8939,426116.10521165,0
+THO.US,D,20090706,000000,13.8218,14.0423,13.5391,13.9997,524529.72285844,0
+THO.US,D,20090707,000000,14.0175,14.0175,13.6171,13.7338,719846.76182601,0
+THO.US,D,20090708,000000,13.7565,13.8525,13.1554,13.5232,537694.62921011,0
+THO.US,D,20090709,000000,13.5766,13.6251,13.2059,13.3156,400641.02519116,0
+THO.US,D,20090710,000000,13.283,13.7021,13.283,13.3473,323648.32354969,0
+THO.US,D,20090713,000000,13.283,13.6112,12.9776,13.5766,297687.71490462,0
+THO.US,D,20090714,000000,13.5618,14.583,13.5232,14.493,983096.33599695,0
+THO.US,D,20090715,000000,14.667,14.9844,14.5494,14.843,818112.69784949,0
+THO.US,D,20090716,000000,14.8114,14.9666,14.6532,14.8826,433071.30275864,0
+THO.US,D,20090717,000000,14.9429,15.0249,14.5988,14.8025,286203.95141553,0
+THO.US,D,20090720,000000,14.8371,15.1465,14.6898,14.8203,902491.50369226,0
+THO.US,D,20090721,000000,14.8282,15.1287,14.6146,14.8282,828244.06181556,0
+THO.US,D,20090722,000000,14.7798,15.1732,14.6968,15.0418,1412382.5385199,0
+THO.US,D,20090723,000000,15.0418,15.4669,14.9755,15.1643,916508.10817287,0
+THO.US,D,20090724,000000,15.1139,15.8099,15.1139,15.5963,632817.77890746,0
+THO.US,D,20090727,000000,15.7199,15.8969,15.5895,15.889,560864.45978186,0
+THO.US,D,20090728,000000,15.8336,16.1806,15.8257,15.9888,780143.34789002,0
+THO.US,D,20090729,000000,15.9266,16.6235,15.8178,16.4742,968521.37359808,0
+THO.US,D,20090730,000000,16.7115,17.2473,16.671,16.7372,672575.49263412,0
+THO.US,D,20090731,000000,17.2315,18.667,17.0635,18.6343,3342251.600288,0
+THO.US,D,20090803,000000,18.6255,19.0733,18.6255,18.9112,857172.46417832,0
+THO.US,D,20090804,000000,18.9112,20.2033,18.667,20.059,3141843.5913882,0
+THO.US,D,20090805,000000,19.9117,21.7001,19.5676,21.3026,1878364.5898807,0
+THO.US,D,20090806,000000,21.3352,21.7505,20.8973,20.9882,1696717.2047308,0
+THO.US,D,20090807,000000,21.3402,21.5616,21.005,21.0486,713822.16080945,0
+THO.US,D,20090810,000000,20.8271,21.012,20.4475,20.4881,1030141.0251641,0
+THO.US,D,20090811,000000,20.3605,20.4554,20.0521,20.2458,949394.58034386,0
+THO.US,D,20090812,000000,20.4011,21.1088,20.4011,20.7717,825563.53920074,0
+THO.US,D,20090813,000000,20.7787,22.3763,20.2033,20.8706,488418.53140592,0
+THO.US,D,20090814,000000,20.9072,20.9626,20.2181,20.9626,1005949.5614448,0
+THO.US,D,20090817,000000,20.5741,20.5741,19.8197,19.973,931212.54487162,0
+THO.US,D,20090818,000000,20.059,20.6155,20.059,20.4011,468503.76565473,0
+THO.US,D,20090819,000000,20.2458,20.4395,19.9779,20.2963,411190.14607795,0
+THO.US,D,20090820,000000,20.2112,20.5325,20.1469,20.5087,386849.98921738,0
+THO.US,D,20090821,000000,20.5741,20.6452,20.2636,20.5325,432764.81281439,0
+THO.US,D,20090824,000000,20.5325,20.8113,19.8968,20.2112,755241.79855729,0
+THO.US,D,20090825,000000,20.5157,20.5325,20.0689,20.4713,878037.04530133,0
+THO.US,D,20090826,000000,20.3041,20.4643,20.059,20.3833,1044457.0389631,0
+THO.US,D,20090827,000000,20.3605,20.8498,20.0689,20.6245,1450496.5355487,0
+THO.US,D,20090828,000000,20.8498,20.8706,20.3833,20.7164,595892.31549081,0
+THO.US,D,20090831,000000,20.4713,20.6245,19.973,20.3041,639682.95135531,0
+THO.US,D,20090901,000000,20.1301,21.0338,19.9413,20.2725,875841.0397931,0
+THO.US,D,20090902,000000,20.1133,20.2261,19.535,20.0352,666748.13762128,0
+THO.US,D,20090903,000000,20.0352,20.1964,19.8118,20.1549,735068.08420633,0
+THO.US,D,20090904,000000,20.1549,20.3437,19.9641,20.1964,510750.82510028,0
+THO.US,D,20090908,000000,20.3041,20.5641,20.1301,20.5157,430582.96855772,0
+THO.US,D,20090909,000000,20.5741,21.3491,20.4643,20.9299,471416.93740216,0
+THO.US,D,20090910,000000,21.1178,21.3708,20.8498,21.0406,513337.2765441,0
+THO.US,D,20090911,000000,21.0406,21.4144,20.8271,21.2472,372061.5965273,0
+THO.US,D,20090914,000000,21.1504,21.2166,20.6323,21.0406,346859.62635813,0
+THO.US,D,20090915,000000,20.9882,21.3106,20.6323,21.2948,230774.78981285,0
+THO.US,D,20090916,000000,21.4144,21.4924,20.9724,21.3194,189026.40872546,0
+THO.US,D,20090917,000000,21.2948,21.4292,20.9626,21.1672,330046.17469639,0
+THO.US,D,20090918,000000,21.3778,21.5073,20.7164,21.1336,598447.40987762,0
+THO.US,D,20090921,000000,20.9804,21.3026,20.5641,21.27,393489.5931584,0
+THO.US,D,20090922,000000,21.3956,22.8132,21.3956,21.9511,864789.19447629,0
+THO.US,D,20090923,000000,21.9511,22.3308,21.6645,21.8147,593056.01910894,0
+THO.US,D,20090924,000000,21.793,21.8809,21.0179,21.7001,560330.37829484,0
+THO.US,D,20090925,000000,21.708,21.8454,21.3402,21.5073,702807.74165745,0
+THO.US,D,20090928,000000,21.5468,23.3056,21.5468,22.7272,832637.08434997,0
+THO.US,D,20090929,000000,22.7272,25.4825,22.6234,23.353,3266910.7074881,0
+THO.US,D,20090930,000000,23.3125,24.5246,23.2492,24.1182,1205539.2523086,0
+THO.US,D,20091001,000000,24.0806,24.4602,23.353,23.5112,1198556.7437765,0
+THO.US,D,20091002,000000,23.3609,23.5823,22.9872,23.1355,887527.10687577,0
+THO.US,D,20091005,000000,23.3056,24.3258,23.177,24.3021,979297.07450968,0
+THO.US,D,20091006,000000,24.3496,25.005,24.3021,24.7549,750302.55632025,0
+THO.US,D,20091007,000000,24.7628,24.8537,24.1271,24.4266,572006.33019782,0
+THO.US,D,20091008,000000,24.6174,25.0317,24.217,24.8231,798827.09627432,0
+THO.US,D,20091009,000000,24.8379,25.0613,24.6708,24.9753,520409.81017536,0
+THO.US,D,20091012,000000,25.1285,25.7039,25.0535,25.4103,423383.99518047,0
+THO.US,D,20091013,000000,25.3471,25.4775,24.8794,25.1197,340362.64645057,0
+THO.US,D,20091014,000000,25.5675,25.6812,25.1197,25.4677,354805.09999565,0
+THO.US,D,20091015,000000,25.2827,25.7988,25.0535,25.5675,366018.78818732,0
+THO.US,D,20091016,000000,25.3539,25.4775,24.7222,25.1513,248283.15431851,0
+THO.US,D,20091019,000000,25.1365,25.5438,25.1117,25.3707,499183.10561986,0
+THO.US,D,20091020,000000,25.3797,25.3797,24.5611,24.7222,408956.71440491,0
+THO.US,D,20091021,000000,24.5967,25.3233,24.5097,24.6174,429939.64313016,0
+THO.US,D,20091022,000000,24.6808,25.0693,23.9541,24.9041,434233.53690372,0
+THO.US,D,20091023,000000,25.0613,25.0613,24.1439,24.3258,425820.74196504,0
+THO.US,D,20091026,000000,24.2694,25.0228,23.6901,23.8918,673907.66179778,0
+THO.US,D,20091027,000000,23.9837,23.9837,22.749,22.9952,726158.63394544,0
+THO.US,D,20091028,000000,22.92,23.0604,21.2799,21.4044,836332.15948655,0
+THO.US,D,20091029,000000,21.5369,22.3703,21.3708,22.1183,668211.80412078,0
+THO.US,D,20091030,000000,22.0777,22.1183,20.6245,20.7569,858131.38321186,0
+THO.US,D,20091102,000000,20.7569,21.6368,20.6245,21.4212,915723.17022981,0
+THO.US,D,20091103,000000,21.2166,22.4257,21.0862,22.2991,1514298.0313714,0
+THO.US,D,20091104,000000,22.662,23.3056,22.4554,22.6314,985427.88491286,0
+THO.US,D,20091105,000000,22.8784,23.7465,22.662,23.6833,665171.18110939,0
+THO.US,D,20091106,000000,23.5823,23.9235,23.2285,23.4321,636933.64551868,0
+THO.US,D,20091109,000000,23.6051,24.6116,23.3669,24.4682,680291.35169294,0
+THO.US,D,20091110,000000,24.226,24.39,23.4321,23.8424,548597.78138565,0
+THO.US,D,20091111,000000,23.9749,24.6708,23.8977,24.398,475049.29842474,0
+THO.US,D,20091112,000000,24.4208,24.5028,23.4539,23.5201,310645.26007288,0
+THO.US,D,20091113,000000,23.7227,23.9679,23.353,23.4449,478077.78322051,0
+THO.US,D,20091116,000000,23.7069,23.9313,23.3273,23.3748,931946.90691628,0
+THO.US,D,20091117,000000,23.2107,23.4361,22.9516,23.1138,821607.49242845,0
+THO.US,D,20091118,000000,23.1316,23.7069,23.0841,23.6625,416288.19663594,0
+THO.US,D,20091119,000000,23.3669,23.5419,22.3862,22.8064,694144.09026274,0
+THO.US,D,20091120,000000,22.576,22.6462,21.9304,22.4257,947659.82702898,0
+THO.US,D,20091123,000000,22.6708,22.9694,22.0145,22.1409,679310.17926411,0
+THO.US,D,20091124,000000,22.0293,22.4732,21.8147,22.4178,629809.52447106,0
+THO.US,D,20091125,000000,22.482,22.7203,22.4257,22.662,366186.70016999,0
+THO.US,D,20091127,000000,21.9433,22.6462,21.619,22.3565,194095.1252624,0
+THO.US,D,20091130,000000,22.2121,22.8784,21.9373,22.5236,931777.98341564,0
+THO.US,D,20091201,000000,22.5522,23.2364,22.5522,22.838,507762.80102324,0
+THO.US,D,20091202,000000,22.8784,23.5043,22.7203,23.091,483908.17278724,0
+THO.US,D,20091203,000000,23.1138,23.1612,22.927,22.9516,453676.93528187,0
+THO.US,D,20091204,000000,23.3748,23.5823,22.8874,23.3204,466297.64496684,0
+THO.US,D,20091207,000000,23.3995,23.4795,22.9694,23.1236,309003.56641104,0
+THO.US,D,20091208,000000,22.74,22.8538,22.1895,22.3763,554736.68393258,0
+THO.US,D,20091209,000000,22.2853,22.3644,21.7683,22.1825,444352.76265416,0
+THO.US,D,20091210,000000,22.3763,22.4425,21.9373,22.0689,354591.66970442,0
+THO.US,D,20091211,000000,22.0935,22.4,22.0847,22.3308,255964.62176642,0
+THO.US,D,20091214,000000,22.4257,22.5236,22.0451,22.4356,329609.19893427,0
+THO.US,D,20091215,000000,22.2418,22.491,22.0599,22.1657,501142.4159236,0
+THO.US,D,20091216,000000,22.3644,22.6462,22.2853,22.5236,218372.56800895,0
+THO.US,D,20091217,000000,22.9398,24.0559,22.6234,23.8197,3456161.6732023,0
+THO.US,D,20091218,000000,24.1597,24.9753,24.1034,24.3664,1199081.7216018,0
+THO.US,D,20091221,000000,24.6274,24.6946,24.2942,24.3496,445753.71503964,0
+THO.US,D,20091222,000000,24.3021,24.8083,24.2774,24.6174,223886.35245175,0
+THO.US,D,20091223,000000,24.6432,24.74,24.5334,24.6432,206736.06530672,0
+THO.US,D,20091224,000000,24.6432,25.1285,24.6274,24.746,84426.347187252,0
+THO.US,D,20091228,000000,25.0317,25.2591,24.7322,24.9289,274655.4507765,0
+THO.US,D,20091229,000000,24.8982,25.0455,24.5384,24.9506,253947.65493851,0
+THO.US,D,20091230,000000,24.7717,25.005,24.7628,24.9753,238590.7891505,0
+THO.US,D,20091231,000000,25.2126,25.2996,24.831,24.8537,325614.71447921,0
+THO.US,D,20100104,000000,25.2423,25.3075,24.4266,24.6116,482366.61940423,0
+THO.US,D,20100105,000000,24.6174,24.831,24.4336,24.7964,206374.95339219,0
+THO.US,D,20100106,000000,24.7322,24.8231,24.2942,24.7134,221693.38149743,0
+THO.US,D,20100107,000000,24.5967,24.6946,24.3564,24.5334,130015.4619986,0
+THO.US,D,20100108,000000,24.4058,24.9041,24.3664,24.8794,264242.88481537,0
+THO.US,D,20100111,000000,24.9131,25.1869,24.5028,24.9585,168735.35829023,0
+THO.US,D,20100112,000000,24.7134,24.9506,24.1518,24.2458,287756.63149619,0
+THO.US,D,20100113,000000,24.2942,24.7222,23.961,24.657,232473.12848089,0
+THO.US,D,20100114,000000,24.5097,25.0535,24.4938,24.7044,190972.56929562,0
+THO.US,D,20100115,000000,24.74,24.8705,24.3664,24.5611,221641.79408106,0
+THO.US,D,20100119,000000,24.5611,25.0455,24.1676,24.8379,272261.18774657,0
+THO.US,D,20100120,000000,24.6808,25.6881,24.4602,25.1285,672161.78178526,0
+THO.US,D,20100121,000000,25.0317,25.9698,24.9506,25.2185,626695.06064802,0
+THO.US,D,20100122,000000,25.2659,25.9155,24.9753,25.3391,674222.24388579,0
+THO.US,D,20100125,000000,25.5913,26.051,25.4894,25.954,600173.05953079,0
+THO.US,D,20100126,000000,26.0371,26.8131,25.963,26.4642,732308.66319002,0
+THO.US,D,20100127,000000,26.3614,26.6649,25.9155,26.2586,404349.25006132,0
+THO.US,D,20100128,000000,26.3218,26.4543,25.3539,25.6555,257339.27468474,0
+THO.US,D,20100129,000000,25.7178,26.0044,25.0386,25.1365,480370.89445365,0
+THO.US,D,20100201,000000,25.1958,25.6733,25.0851,25.6476,374084.63246302,0
+THO.US,D,20100202,000000,25.696,25.963,25.4261,25.7128,410597.39654878,0
+THO.US,D,20100203,000000,25.6555,27.5626,25.4775,27.345,1650684.0335316,0
+THO.US,D,20100204,000000,27.1671,27.2699,26.1933,26.3989,963666.08735236,0
+THO.US,D,20100205,000000,26.3614,26.4958,24.226,25.6881,1237560.876617,0
+THO.US,D,20100208,000000,25.8463,26.3989,25.5201,25.6881,401969.14828295,0
+THO.US,D,20100209,000000,26.0914,26.39,25.963,26.227,426518.68936286,0
+THO.US,D,20100210,000000,26.227,26.305,25.6812,25.6881,517738.39122225,0
+THO.US,D,20100211,000000,25.5823,25.87,25.3471,25.8463,307403.3449859,0
+THO.US,D,20100212,000000,25.6634,26.2961,25.2423,26.1933,784519.17461897,0
+THO.US,D,20100216,000000,26.5739,26.7341,26.2022,26.7173,535994.26750614,0
+THO.US,D,20100217,000000,27.1345,27.5022,26.828,27.3035,628193.11875841,0
+THO.US,D,20100218,000000,27.3589,27.4686,26.8349,26.9051,227198.06227851,0
+THO.US,D,20100219,000000,26.8735,26.8735,26.4286,26.6115,273489.17055956,0
+THO.US,D,20100222,000000,26.6925,26.7973,26.0766,26.2506,341954.77573198,0
+THO.US,D,20100223,000000,26.1004,26.3288,25.6011,25.6881,444426.60346582,0
+THO.US,D,20100224,000000,25.7267,26.2724,25.7267,26.0044,328250.73030344,0
+THO.US,D,20100225,000000,25.6812,26.0598,25.4341,26.0124,307622.84438492,0
+THO.US,D,20100226,000000,26.1004,26.9051,26.0222,26.8587,483530.87658523,0
+THO.US,D,20100301,000000,27.089,27.7218,27.0563,27.5022,401850.80068072,0
+THO.US,D,20100302,000000,27.6169,27.8414,27.4113,27.7998,532432.71274132,0
+THO.US,D,20100303,000000,27.8414,28.4424,27.7286,27.9926,299313.22427896,0
+THO.US,D,20100304,000000,27.9768,28.3871,27.863,28.1092,232736.12315253,0
+THO.US,D,20100305,000000,28.2131,28.6401,28.1705,28.5293,295228.71472476,0
+THO.US,D,20100308,000000,28.5293,28.8853,28.1962,28.5433,512469.39412767,0
+THO.US,D,20100309,000000,26.7489,27.3589,26.051,26.2961,2633586.1580787,0
+THO.US,D,20100310,000000,26.4078,26.5512,25.7583,25.9155,957794.22554895,0
+THO.US,D,20100311,000000,25.8463,26.0914,25.2996,25.8463,682439.81585666,0
+THO.US,D,20100312,000000,26.0044,26.3693,25.9086,26.3693,490895.7389092,0
+THO.US,D,20100315,000000,26.313,26.3812,24.6174,24.6708,1275440.2014774,0
+THO.US,D,20100316,000000,24.6946,24.7717,24.3416,24.6808,993333.90934964,0
+THO.US,D,20100317,000000,24.6946,24.9289,24.4266,24.6116,604730.95949396,0
+THO.US,D,20100318,000000,24.7628,24.9041,24.4208,24.74,604720.84431428,0
+THO.US,D,20100319,000000,24.6342,25.1365,24.6342,24.9793,920773.67944333,0
+THO.US,D,20100322,000000,24.9348,25.2917,24.5611,25.2185,527802.99500243,0
+THO.US,D,20100323,000000,25.3797,25.87,25.3797,25.782,428404.15885494,0
+THO.US,D,20100324,000000,25.7039,25.7039,24.9961,25.1593,767895.8883352,0
+THO.US,D,20100325,000000,25.4005,25.4005,24.657,24.6946,529462.89598768,0
+THO.US,D,20100326,000000,24.7885,24.8893,24.6808,24.7885,437966.03820511,0
+THO.US,D,20100329,000000,24.8794,24.8794,24.3338,24.398,582410.8040152,0
+THO.US,D,20100330,000000,24.3416,24.3812,23.9155,24.1034,750743.57815423,0
+THO.US,D,20100331,000000,24.0965,24.1676,23.7465,23.9155,711582.66002862,0
+THO.US,D,20100401,000000,24.0075,24.4514,23.7801,24.1924,821280.77212483,0
+THO.US,D,20100405,000000,24.1439,25.005,24.0352,24.571,822941.68462805,0
+THO.US,D,20100406,000000,24.5384,25.5596,24.0806,24.8231,958613.55510291,0
+THO.US,D,20100407,000000,24.746,25.0139,24.5868,24.9961,1114625.0288754,0
+THO.US,D,20100408,000000,24.9506,24.9684,24.5334,24.7885,672144.5859798,0
+THO.US,D,20100409,000000,24.8626,25.9956,24.7134,25.9788,1010160.510745,0
+THO.US,D,20100412,000000,25.9462,26.8963,25.9462,26.8439,877234.91155282,0
+THO.US,D,20100413,000000,26.7973,26.9131,26.305,26.3742,569206.44846279,0
+THO.US,D,20100414,000000,26.568,27.1977,26.568,27.1671,484924.74834494,0
+THO.US,D,20100415,000000,27.0563,28.2368,26.9703,28.0311,782316.08848498,0
+THO.US,D,20100416,000000,27.8789,27.9926,26.9861,27.089,692250.52862691,0
+THO.US,D,20100419,000000,26.8735,26.9447,25.7415,26.39,853679.69263532,0
+THO.US,D,20100420,000000,26.6283,26.9961,26.4642,26.7261,640491.15421163,0
+THO.US,D,20100421,000000,26.7657,26.8893,26.4859,26.6283,2029114.1471844,0
+THO.US,D,20100422,000000,26.4464,27.4044,25.9244,27.3589,1200493.8006848,0
+THO.US,D,20100423,000000,27.3243,28.5185,27.3055,28.5117,1205036.5278785,0
+THO.US,D,20100426,000000,28.5293,29.1621,28.4809,28.5699,805207.75161557,0
+THO.US,D,20100427,000000,28.3396,28.5057,27.4686,27.6782,1236564.5314187,0
+THO.US,D,20100428,000000,27.871,28.1567,27.6693,27.8472,676470.84832833,0
+THO.US,D,20100429,000000,28.126,29.171,28.0786,28.8072,534606.46485424,0
+THO.US,D,20100430,000000,28.7687,28.9802,28.1962,28.2674,607832.2735834,0
+THO.US,D,20100503,000000,28.4671,28.7983,28.2911,28.6323,466972.3274514,0
+THO.US,D,20100504,000000,28.1883,28.8665,27.4934,28.3939,1297310.2314604,0
+THO.US,D,20100505,000000,28.2911,28.4741,27.3717,27.5852,988347.1257681,0
+THO.US,D,20100506,000000,27.2057,28.2219,24.7964,26.8349,1272286.2884536,0
+THO.US,D,20100507,000000,26.6925,26.6925,24.7786,25.0693,2082477.7890968,0
+THO.US,D,20100510,000000,26.3288,27.8472,26.0371,26.6837,1163843.4701555,0
+THO.US,D,20100511,000000,26.4167,27.2135,26.3515,26.7568,544261.40385745,0
+THO.US,D,20100512,000000,26.742,28.0549,26.5512,27.8414,543771.82916101,0
+THO.US,D,20100513,000000,27.8472,27.9995,27.4192,27.5477,752383.24878013,0
+THO.US,D,20100514,000000,27.3658,27.4192,26.2961,26.6649,727350.20211158,0
+THO.US,D,20100517,000000,26.7341,27.2363,25.963,26.6441,585235.97369943,0
+THO.US,D,20100518,000000,26.9051,27.2225,26.0846,26.3218,418037.11120237,0
+THO.US,D,20100519,000000,26.313,26.6441,25.963,26.3218,1140958.8876507,0
+THO.US,D,20100520,000000,25.6169,25.8156,24.2458,24.2526,2375461.9454509,0
+THO.US,D,20100521,000000,23.8029,24.2339,23.3362,23.788,2134976.5831466,0
+THO.US,D,20100524,000000,23.6377,23.7959,23.186,23.2423,1041544.8787337,0
+THO.US,D,20100525,000000,22.5463,22.8212,21.5152,22.6086,3174215.2009136,0
+THO.US,D,20100526,000000,22.6877,23.3056,22.3565,22.5364,1191835.20688,0
+THO.US,D,20100527,000000,23.091,23.5823,22.7045,23.5567,943508.55728889,0
+THO.US,D,20100528,000000,23.4449,23.6833,23.001,23.0841,583087.5095357,0
+THO.US,D,20100601,000000,22.838,23.2364,22.1756,22.2991,828448.38844507,0
+THO.US,D,20100602,000000,22.4494,22.9952,22.3763,22.9616,578356.64000003,0
+THO.US,D,20100603,000000,22.8468,23.6377,22.8468,23.4361,680676.74003868,0
+THO.US,D,20100604,000000,22.8132,23.1236,22.1756,22.5236,1219027.8444099,0
+THO.US,D,20100607,000000,22.5612,22.9516,21.7683,21.8217,711052.62461346,0
+THO.US,D,20100608,000000,21.9304,22.3644,21.6575,22.1331,798998.04281089,0
+THO.US,D,20100609,000000,22.3931,23.3362,22.0293,22.1953,856871.0318239,0
+THO.US,D,20100610,000000,22.5918,22.7342,16.4179,20.7569,7629657.4975986,0
+THO.US,D,20100611,000000,19.9285,20.922,19.2997,20.2319,3326747.0528767,0
+THO.US,D,20100614,000000,20.4247,21.8641,20.4247,21.192,1579124.1948954,0
+THO.US,D,20100615,000000,21.2394,21.4292,20.6996,20.8192,1264778.8020961,0
+THO.US,D,20100616,000000,20.6155,20.7085,20.2319,20.2963,1006653.5779504,0
+THO.US,D,20100617,000000,20.5157,20.8419,20.1549,20.2636,926867.0636817,0
+THO.US,D,20100618,000000,20.2261,20.3121,20.0886,20.2181,688360.23052254,0
+THO.US,D,20100621,000000,20.5236,20.8637,19.8444,19.9492,515271.29889864,0
+THO.US,D,20100622,000000,19.8968,20.1133,19.6092,19.7881,1318691.6982651,0
+THO.US,D,20100623,000000,19.711,19.879,19.449,19.5588,740925.78475821,0
+THO.US,D,20100624,000000,19.3778,19.5834,18.9972,19.1287,607334.60674322,0
+THO.US,D,20100625,000000,19.1109,19.535,18.8785,19.364,1164187.3862645,0
+THO.US,D,20100628,000000,19.441,19.6804,19.0961,19.1356,737855.82772575,0
+THO.US,D,20100629,000000,18.7867,18.9972,18.3645,18.8015,1335456.5970643,0
+THO.US,D,20100630,000000,18.8035,19.5824,18.7303,18.8035,1421173.6411786,0
+THO.US,D,20100701,000000,18.8015,18.8549,18.1598,18.6107,756306.92697745,0
+THO.US,D,20100702,000000,19.0881,20.9299,19.015,20.7253,2546386.2286235,0
+THO.US,D,20100706,000000,21.6734,21.7149,20.1717,20.3515,1280017.3202819,0
+THO.US,D,20100707,000000,20.3437,21.6575,20.1717,21.6526,1005474.1479999,0
+THO.US,D,20100708,000000,21.9304,22.3644,21.3956,21.7989,731430.66559392,0
+THO.US,D,20100709,000000,21.8147,22.1825,21.6645,22.1657,432596.90083172,0
+THO.US,D,20100712,000000,21.9987,22.2853,21.7505,22.0145,460079.84401841,0
+THO.US,D,20100713,000000,22.3644,23.2809,22.3644,23.0347,520933.77648271,0
+THO.US,D,20100714,000000,22.92,23.0525,22.4178,22.9616,571822.23392766,0
+THO.US,D,20100715,000000,22.9952,22.9952,22.1261,22.4,562836.91981919,0
+THO.US,D,20100716,000000,22.2053,22.2053,21.2246,21.2888,538687.93985455,0
+THO.US,D,20100719,000000,21.2948,21.7426,21.2948,21.53,512384.42661838,0
+THO.US,D,20100720,000000,21.0406,22.1825,21.0338,22.0689,443692.24142115,0
+THO.US,D,20100721,000000,22.1331,22.1953,21.1988,21.2612,450926.61792727,0
+THO.US,D,20100722,000000,21.4697,22.1261,21.4044,22.0361,437827.46024351,0
+THO.US,D,20100723,000000,21.8977,22.5364,21.8454,22.3931,419589.79128303,0
+THO.US,D,20100726,000000,22.4643,23.2285,22.4356,23.0841,343612.6536813,0
+THO.US,D,20100727,000000,23.177,23.3748,22.1895,22.2913,449121.05835464,0
+THO.US,D,20100728,000000,22.1587,22.4356,21.7771,21.8217,280467.63301981,0
+THO.US,D,20100729,000000,21.9739,22.1093,21.4924,21.8641,328568.34694535,0
+THO.US,D,20100730,000000,21.5854,22.2121,21.27,22.0361,253116.18716893,0
+THO.US,D,20100802,000000,22.482,23.1612,22.3703,23.1316,535768.69899931,0
+THO.US,D,20100803,000000,23.001,23.0347,22.3308,22.3931,417246.10415151,0
+THO.US,D,20100804,000000,22.4257,23.1523,21.6645,21.8375,1087704.4896789,0
+THO.US,D,20100805,000000,21.7426,21.8147,21.2948,21.4144,438669.04319277,0
+THO.US,D,20100806,000000,21.2948,21.445,20.8973,21.1178,456847.03259315,0
+THO.US,D,20100809,000000,21.2612,21.3491,20.6245,21.094,590534.30481507,0
+THO.US,D,20100810,000000,20.8419,21.0862,20.4247,20.9724,509713.00766527,0
+THO.US,D,20100811,000000,20.6087,20.8588,20.1964,20.4999,671596.34324123,0
+THO.US,D,20100812,000000,20.1885,20.8498,20.1133,20.4909,369076.60700416,0
+THO.US,D,20100813,000000,20.4169,20.6323,19.7278,19.796,541371.49702328,0
+THO.US,D,20100816,000000,19.7347,20.1213,19.6645,19.9117,279346.87111142,0
+THO.US,D,20100817,000000,20.0748,20.2963,19.6962,19.7188,624445.4446875,0
+THO.US,D,20100818,000000,19.6714,19.7802,19.1692,19.4569,960988.59929145,0
+THO.US,D,20100819,000000,19.4114,19.4994,18.9487,19.1356,629442.34344872,0
+THO.US,D,20100820,000000,19.1287,19.8879,18.9112,19.5756,1238994.1975775,0
+THO.US,D,20100823,000000,19.6328,19.6408,19.1395,19.1465,560767.35405696,0
+THO.US,D,20100824,000000,18.8391,18.8785,18.3487,18.3971,389266.50564259,0
+THO.US,D,20100825,000000,18.2448,18.5543,17.8108,18.4762,432205.44337816,0
+THO.US,D,20100826,000000,18.5227,18.8785,18.4989,18.6829,454715.76423487,0
+THO.US,D,20100827,000000,18.9419,19.2513,18.6729,19.1781,320208.150941,0
+THO.US,D,20100830,000000,19.0881,19.1534,18.5227,18.5632,331607.95843877,0
+THO.US,D,20100831,000000,18.4515,18.6501,18.1737,18.4762,630906.00994821,0
+THO.US,D,20100901,000000,18.6729,19.2097,18.5227,19.1534,240126.2734257,0
+THO.US,D,20100902,000000,19.1692,19.703,19.1356,19.6092,185318.1838553,0
+THO.US,D,20100903,000000,19.9413,20.0985,19.5182,19.6408,267282.49630879,0
+THO.US,D,20100907,000000,19.618,19.6645,19.0961,19.1534,197210.6006034,0
+THO.US,D,20100908,000000,19.2176,19.4262,19.1692,19.2918,149221.15365432,0
+THO.US,D,20100909,000000,19.535,19.542,19.185,19.3096,139227.35613188,0
+THO.US,D,20100910,000000,19.3946,19.6566,19.2354,19.449,201894.94031255,0
+THO.US,D,20100913,000000,19.6566,20.2458,19.5834,20.1885,284878.86287763,0
+THO.US,D,20100914,000000,20.1717,20.6087,19.9848,20.5087,307671.39724737,0
+THO.US,D,20100915,000000,20.3921,20.3921,19.9413,20.1381,652568.67874786,0
+THO.US,D,20100916,000000,20.0352,20.1885,19.9354,20.1381,249408.97381673,0
+THO.US,D,20100917,000000,20.3605,22.569,20.3437,22.1261,1593523.1531679,0
+THO.US,D,20100920,000000,22.1657,22.2764,21.6912,22.0293,712332.1948428,0
+THO.US,D,20100921,000000,22.1093,22.1093,21.619,21.7989,458240.90435285,0
+THO.US,D,20100922,000000,21.8305,22.1331,21.2612,21.5004,588713.57247293,0
+THO.US,D,20100923,000000,21.3026,21.5696,20.9368,20.9724,295581.73449554,0
+THO.US,D,20100924,000000,21.3106,22.1895,21.3106,21.9433,536120.70725213,0
+THO.US,D,20100927,000000,21.8731,22.6462,21.7505,22.5522,382879.78119354,0
+THO.US,D,20100928,000000,22.569,22.9694,22.1331,22.9398,486509.79700057,0
+THO.US,D,20100929,000000,24.1834,26.4464,24.1756,26.0846,2430302.4035963,0
+THO.US,D,20100930,000000,26.2002,27.3055,26.1597,26.4355,1152307.107732,0
+THO.US,D,20101001,000000,26.6352,27.0811,26.2813,27.0099,729639.26727285,0
+THO.US,D,20101004,000000,27.2057,27.6525,26.9131,27.4281,848778.88808104,0
+THO.US,D,20101005,000000,27.6604,27.9847,27.2057,27.8472,740991.53342611,0
+THO.US,D,20101006,000000,27.863,28.1023,26.4958,26.7568,1002725.8536812,0
+THO.US,D,20101007,000000,26.8131,27.0099,25.2501,25.8532,1240631.8451674,0
+THO.US,D,20101008,000000,25.9462,26.8813,25.7514,26.742,735375.58566857,0
+THO.US,D,20101011,000000,26.5433,26.6511,26.1212,26.3426,648213.08237826,0
+THO.US,D,20101012,000000,26.218,26.3989,25.7514,25.9788,979752.25759521,0
+THO.US,D,20101013,000000,26.1933,27.0337,26.1212,26.7173,1065418.725811,0
+THO.US,D,20101014,000000,26.3614,26.3614,25.1039,25.3471,1877203.3672536,0
+THO.US,D,20101015,000000,25.6733,25.6812,24.9131,25.2501,761408.01208936,0
+THO.US,D,20101018,000000,25.3391,25.4519,24.7222,24.9289,700277.93521983,0
+THO.US,D,20101019,000000,24.6274,24.8982,24.217,24.5028,688994.45228838,0
+THO.US,D,20101020,000000,24.6639,25.0939,24.5246,24.9506,732905.45879106,0
+THO.US,D,20101021,000000,25.1285,25.2501,24.5028,24.7717,627496.18287856,0
+THO.US,D,20101022,000000,24.8004,25.0613,24.7628,24.9585,320816.07323969,0
+THO.US,D,20101025,000000,25.0771,25.4005,24.9348,25.0939,496970.91582416,0
+THO.US,D,20101026,000000,25.005,25.3945,24.5384,24.9793,376061.13857221,0
+THO.US,D,20101027,000000,24.746,24.8231,24.1756,24.7885,612754.320015,0
+THO.US,D,20101028,000000,24.9041,25.005,24.4266,24.9041,447992.20430251,0
+THO.US,D,20101029,000000,24.7282,24.9595,24.6224,24.9289,395399.33908171,0
+THO.US,D,20101101,000000,25.2185,25.5201,24.652,24.8794,707689.32737033,0
+THO.US,D,20101102,000000,24.9793,25.5053,24.9219,25.4983,402252.37331395,0
+THO.US,D,20101103,000000,25.5913,25.5913,24.652,25.0771,1358417.0434167,0
+THO.US,D,20101104,000000,25.3945,26.5047,25.3876,26.4642,580771.13338931,0
+THO.US,D,20101105,000000,26.3426,27.0811,26.3288,27.0198,444640.03375703,0
+THO.US,D,20101108,000000,26.9377,27.1068,26.4642,26.9447,346082.78055881,0
+THO.US,D,20101109,000000,26.9961,26.9961,26.0124,26.1212,388578.67342445,0
+THO.US,D,20101110,000000,26.1616,26.7568,25.7652,26.6579,273866.46676156,0
+THO.US,D,20101111,000000,26.39,26.9051,26.1696,26.8131,387978.84326951,0
+THO.US,D,20101112,000000,26.7093,26.8439,26.1132,26.2724,380100.12981787,0
+THO.US,D,20101115,000000,26.3989,26.6046,26.2338,26.4464,270924.97251103,0
+THO.US,D,20101116,000000,26.2022,26.3989,25.6881,25.8858,433034.8881118,0
+THO.US,D,20101117,000000,25.8463,26.5818,25.696,26.5363,372737.29052983,0
+THO.US,D,20101118,000000,26.7093,26.9615,26.6579,26.7973,246665.7370879,0
+THO.US,D,20101119,000000,26.7568,26.9615,26.6511,26.8439,210615.23671345,0
+THO.US,D,20101122,000000,26.7568,27.0811,26.6925,26.9535,332618.46488866,0
+THO.US,D,20101123,000000,26.7005,26.8655,26.5225,26.6115,353453.71199059,0
+THO.US,D,20101124,000000,26.8033,27.5626,26.8033,27.5022,398913.35250205,0
+THO.US,D,20101126,000000,27.262,27.4934,27.1819,27.353,159409.16262659,0
+THO.US,D,20101129,000000,27.1879,27.2442,26.2418,26.6283,664147.52492592,0
+THO.US,D,20101130,000000,24.2862,24.6362,23.0742,23.3728,3432093.6146751,0
+THO.US,D,20101201,000000,23.5745,24.1439,23.4321,23.6309,1331577.4256576,0
+THO.US,D,20101202,000000,23.6713,24.0638,23.5567,24.0006,977034.30881558,0
+THO.US,D,20101203,000000,23.8424,24.6116,23.7227,24.5028,709226.83468148,0
+THO.US,D,20101206,000000,24.39,24.8705,24.2694,24.6274,568550.98481961,0
+THO.US,D,20101207,000000,24.9506,25.1117,24.3416,24.4336,660661.83400869,0
+THO.US,D,20101208,000000,24.4424,25.3155,24.4266,25.2047,674972.79021794,0
+THO.US,D,20101209,000000,25.4341,25.6318,24.8231,24.9041,655226.94796739,0
+THO.US,D,20101210,000000,25.0139,25.0613,24.6808,24.9348,765880.94454323,0
+THO.US,D,20101213,000000,25.0939,25.0939,24.3338,24.5097,750652.54153712,0
+THO.US,D,20101214,000000,24.5868,25.4775,24.5462,25.4341,980245.87836352,0
+THO.US,D,20101215,000000,26.0222,26.3693,25.4103,25.7652,1333481.102473,0
+THO.US,D,20101216,000000,25.8938,26.8655,25.8532,26.7341,1205011.2399293,0
+THO.US,D,20101217,000000,26.8893,27.089,26.5126,27.0099,535132.45419753,0
+THO.US,D,20101220,000000,27.1127,27.2442,26.8963,26.9131,289417.54399941,0
+THO.US,D,20101221,000000,26.8655,27.6693,26.8655,27.4113,581720.94876112,0
+THO.US,D,20101222,000000,27.5022,27.7534,27.2225,27.4429,427406.80213864,0
+THO.US,D,20101223,000000,27.5092,27.7919,27.3717,27.6338,333961.76074997,0
+THO.US,D,20101227,000000,27.4597,27.5328,27.0563,27.1127,217830.39437818,0
+THO.US,D,20101228,000000,27.1879,27.2294,26.9131,27.0257,228778.05334431,0
+THO.US,D,20101229,000000,27.0553,27.1671,26.8715,26.9269,279426.78103088,0
+THO.US,D,20101230,000000,26.9179,27.1068,26.7143,26.9179,161355.32319674,0
+THO.US,D,20101231,000000,26.9289,26.9871,26.8329,26.8803,279723.15579547,0
+THO.US,D,20110103,000000,27.0563,27.6258,26.8813,26.9535,442244.75920915,0
+THO.US,D,20110104,000000,27.0563,27.089,26.3288,26.8131,415698.48166069,0
+THO.US,D,20110105,000000,26.7657,27.2699,26.7657,26.8735,516901.86586283,0
+THO.US,D,20110106,000000,26.9131,27.0495,26.478,26.6579,312134.21452157,0
+THO.US,D,20110107,000000,26.8201,27.175,26.5601,26.742,360736.64135916,0
+THO.US,D,20110110,000000,26.6837,26.9703,26.2902,26.9051,361511.46412255,0
+THO.US,D,20110111,000000,27.0989,27.3974,26.8735,27.1068,279311.46798255,0
+THO.US,D,20110112,000000,27.353,29.0049,27.345,28.7933,852411.24910362,0
+THO.US,D,20110113,000000,28.8299,28.8853,28.1419,28.2833,330500.34626396,0
+THO.US,D,20110114,000000,28.1705,28.8151,27.871,28.5789,418981.86898435,0
+THO.US,D,20110118,000000,28.6777,29.2491,28.2674,29.2264,556175.06248287,0
+THO.US,D,20110119,000000,29.2412,29.5318,28.4187,28.6323,377822.19135425,0
+THO.US,D,20110120,000000,28.5057,28.7429,28.0064,28.2605,470673.47169579,0
+THO.US,D,20110121,000000,28.4345,28.9496,28.2743,28.6935,283780.35436454,0
+THO.US,D,20110124,000000,28.7687,28.9328,28.6678,28.8576,338782.65538477,0
+THO.US,D,20110125,000000,28.7775,28.7933,28.1567,28.7429,486761.66497457,0
+THO.US,D,20110126,000000,28.7687,29.2669,28.6085,29.1068,478091.94447206,0
+THO.US,D,20110127,000000,29.09,29.4646,28.9802,29.3944,510611.23562072,0
+THO.US,D,20110128,000000,29.3766,29.3766,28.3781,28.9565,597059.60722572,0
+THO.US,D,20110131,000000,29.083,29.6505,28.8101,29.4152,803610.56474432,0
+THO.US,D,20110201,000000,29.6554,29.9313,29.3688,29.8502,480653.10796668,0
+THO.US,D,20110202,000000,29.8017,30.2437,29.1948,29.2986,583912.90819747,0
+THO.US,D,20110203,000000,30.4097,30.9664,28.038,28.4967,1498484.9709798,0
+THO.US,D,20110204,000000,28.5601,28.5601,28.0628,28.2061,501438.79068819,0
+THO.US,D,20110207,000000,28.2447,28.6015,28.1705,28.5293,488944.5207492,0
+THO.US,D,20110208,000000,28.5225,28.9258,28.3871,28.8507,240590.56017295,0
+THO.US,D,20110209,000000,28.8072,28.91,28.4019,28.5135,261428.84182879,0
+THO.US,D,20110210,000000,28.3554,28.7874,28.0786,28.6015,384306.02152822,0
+THO.US,D,20110211,000000,28.4741,28.8151,28.4741,28.7519,233284.36589111,0
+THO.US,D,20110214,000000,28.7351,28.9258,28.3653,28.5293,389681.22800942,0
+THO.US,D,20110215,000000,28.4809,28.6323,28.2605,28.3159,262026.64894779,0
+THO.US,D,20110216,000000,28.4899,28.5293,28.133,28.2447,262791.35653149,0
+THO.US,D,20110218,000000,28.4187,28.5293,28.2289,28.5057,214495.41963816,0
+THO.US,D,20110222,000000,27.6001,27.9036,25.8334,26.2902,1454019.6526308,0
+THO.US,D,20110223,000000,26.2418,26.2418,24.226,24.9585,1529793.475121,0
+THO.US,D,20110224,000000,24.9427,25.4775,24.6174,25.0693,863570.31532503,0
+THO.US,D,20110225,000000,25.1809,25.954,25.0771,25.8068,812448.19722949,0
+THO.US,D,20110228,000000,25.9698,26.5462,25.9076,26.3149,701635.39233271,0
+THO.US,D,20110301,000000,26.4701,26.6273,25.614,25.6525,561007.08381533,0
+THO.US,D,20110302,000000,25.6693,25.7306,25.1671,25.5873,329093.32477067,0
+THO.US,D,20110303,000000,25.876,26.1518,25.8117,26.1428,258256.72148159,0
+THO.US,D,20110304,000000,26.1212,26.1616,25.5527,25.7514,471689.03573552,0
+THO.US,D,20110307,000000,25.8246,25.9876,25.0455,25.1039,497187.38066928,0
+THO.US,D,20110308,000000,25.1869,25.7415,24.8626,25.4677,452484.35559778,0
+THO.US,D,20110309,000000,25.3629,25.8463,25.2739,25.6733,270209.82930776,0
+THO.US,D,20110310,000000,25.2373,25.6347,25.2225,25.4469,519882.8093141,0
+THO.US,D,20110311,000000,23.9541,25.2343,23.9235,25.0613,1888656.7852036,0
+THO.US,D,20110314,000000,24.7549,25.3323,24.5462,24.9348,541450.39542477,0
+THO.US,D,20110315,000000,24.3258,24.9882,23.9679,24.8537,554536.40337495,0
+THO.US,D,20110316,000000,24.8379,25.0228,24.485,24.5532,558495.48470114,0
+THO.US,D,20110317,000000,25.1473,25.9956,24.6174,24.6708,727259.16549447,0
+THO.US,D,20110318,000000,25.0891,25.0891,24.6728,24.8033,751695.41656198,0
+THO.US,D,20110321,000000,25.2769,26.304,25.2453,26.1122,462129.1794213,0
+THO.US,D,20110322,000000,26.134,26.2328,25.2373,25.4133,355955.1959251,0
+THO.US,D,20110323,000000,25.3323,25.4429,24.7628,25.3391,395531.8479355,0
+THO.US,D,20110324,000000,25.4825,25.7128,25.2996,25.5596,277952.99935172,0
+THO.US,D,20110325,000000,25.614,25.7554,25.3351,25.3837,176633.29058327,0
+THO.US,D,20110328,000000,25.4825,25.9323,25.3075,25.782,323667.54239108,0
+THO.US,D,20110329,000000,25.782,26.1448,25.6733,26.0124,268028.99656906,0
+THO.US,D,20110330,000000,26.134,26.1914,25.8829,26.0826,253476.28756549,0
+THO.US,D,20110331,000000,26.1804,26.6223,26.045,26.4158,246975.26158607,0
+THO.US,D,20110401,000000,26.7173,27.1987,26.5809,26.8735,451753.02810701,0
+THO.US,D,20110404,000000,26.8735,27.0653,26.5215,26.6115,354131.42902905,0
+THO.US,D,20110405,000000,26.6036,27.1987,26.5897,26.7905,387277.86131778,0
+THO.US,D,20110406,000000,26.9061,27.0346,26.4068,26.4948,403197.13109593,0
+THO.US,D,20110407,000000,26.4355,26.7489,26.2486,26.3802,315272.95477582,0
+THO.US,D,20110408,000000,26.5591,26.7737,25.6347,25.787,591512.44268999,0
+THO.US,D,20110411,000000,25.7959,25.867,25.0347,25.2295,353380.8826969,0
+THO.US,D,20110412,000000,25.007,25.0554,23.9145,24.135,714042.67172644,0
+THO.US,D,20110413,000000,24.3338,24.4276,23.6891,23.7149,640154.31872834,0
+THO.US,D,20110414,000000,23.5973,23.7623,23.27,23.6615,651674.49686426,0
+THO.US,D,20110415,000000,23.6753,23.9541,23.5261,23.9057,283313.03306339,0
+THO.US,D,20110418,000000,23.4944,24.1182,23.4776,24.0965,474791.36134294,0
+THO.US,D,20110419,000000,24.2704,24.5472,23.9541,24.2862,594501.47828501,0
+THO.US,D,20110420,000000,24.6966,24.8913,24.4356,24.5552,329109.50905815,0
+THO.US,D,20110421,000000,24.6293,25.0257,24.5176,24.833,179826.65280779,0
+THO.US,D,20110425,000000,24.9457,24.9704,24.5799,24.8478,267764.99037945,0
+THO.US,D,20110426,000000,24.9536,25.1997,24.487,24.6125,298944.02022069,0
+THO.US,D,20110427,000000,24.6125,24.826,24.4692,24.7648,240117.16976399,0
+THO.US,D,20110428,000000,24.6827,24.7905,24.3199,24.477,227947.5970927,0
+THO.US,D,20110429,000000,24.565,24.7776,24.317,24.6224,374795.72959442,0
+THO.US,D,20110502,000000,24.6442,24.8735,24.2784,24.6194,773132.5168548,0
+THO.US,D,20110503,000000,24.5226,24.6432,23.9007,23.9571,302956.71199919,0
+THO.US,D,20110504,000000,24.0806,24.3338,23.5261,23.6289,424258.95822267,0
+THO.US,D,20110505,000000,23.4449,24.6866,23.3738,23.8533,617932.28049247,0
+THO.US,D,20110506,000000,24.0263,24.1924,23.2463,23.443,512505.80877452,0
+THO.US,D,20110509,000000,23.4687,23.9669,23.3511,23.6703,167543.7901241,0
+THO.US,D,20110510,000000,23.8019,24.5552,23.7207,24.5176,414411.83080557,0
+THO.US,D,20110511,000000,24.4404,24.7964,24.2566,24.3872,401402.69822096,0
+THO.US,D,20110512,000000,24.2704,26.0578,24.2704,26.0104,696333.01514519,0
+THO.US,D,20110513,000000,25.9926,26.828,25.3669,25.614,866202.2850774,0
+THO.US,D,20110516,000000,25.4301,25.5784,25.0979,25.1395,389500.16629317,0
+THO.US,D,20110517,000000,24.9457,25.3431,24.826,25.0979,228743.6617334,0
+THO.US,D,20110518,000000,25.0891,25.3431,24.915,25.2631,213864.23242621,0
+THO.US,D,20110519,000000,25.4469,25.7474,25.2295,25.6931,165530.86936806,0
+THO.US,D,20110520,000000,25.6545,25.6614,24.8389,24.9605,230665.54587233,0
+THO.US,D,20110523,000000,24.572,24.658,24.2002,24.4356,231599.17695666,0
+THO.US,D,20110524,000000,24.572,24.8478,24.3674,24.5176,309337.36734044,0
+THO.US,D,20110525,000000,24.4218,24.9457,24.3426,24.8478,187579.93803143,0
+THO.US,D,20110526,000000,24.7736,25.007,24.5472,24.9615,193378.97054115,0
+THO.US,D,20110527,000000,25.0406,25.1137,24.5957,24.6808,238020.29301663,0
+THO.US,D,20110531,000000,25.007,25.7287,25.007,25.6397,483035.23278098,0
+THO.US,D,20110601,000000,25.6061,25.6219,24.0638,24.1103,756632.6357631,0
+THO.US,D,20110602,000000,24.217,24.6442,24.0806,24.6293,559572.75133691,0
+THO.US,D,20110603,000000,24.2299,24.6639,24.1064,24.4128,357353.11375668,0
+THO.US,D,20110606,000000,24.3338,24.5799,23.8671,24.487,456564.81908011,0
+THO.US,D,20110607,000000,24.6866,24.8013,24.3802,24.4919,237570.16752093,0
+THO.US,D,20110608,000000,24.4404,24.5324,23.7475,23.9788,549014.52678841,0
+THO.US,D,20110609,000000,23.9956,24.4742,23.0159,24.1064,814715.00899547,0
+THO.US,D,20110610,000000,23.9185,23.9185,23.1592,23.1988,831362.57171047,0
+THO.US,D,20110613,000000,23.1118,23.1988,22.3229,22.4652,1130369.3060452,0
+THO.US,D,20110614,000000,22.752,23.6645,22.577,23.1682,999011.55970322,0
+THO.US,D,20110615,000000,22.8914,23.2482,22.7242,22.9477,639629.34090302,0
+THO.US,D,20110616,000000,22.6906,22.7934,21.6318,22.0203,1209479.1147934,0
+THO.US,D,20110617,000000,22.2606,22.3773,21.7742,22.0669,752993.19411474,0
+THO.US,D,20110620,000000,21.9363,22.5384,21.8187,22.5018,847525.61731886,0
+THO.US,D,20110621,000000,22.5858,23.0663,22.4573,22.7618,512393.53028009,0
+THO.US,D,20110622,000000,22.6333,22.7618,22.4267,22.4356,413168.67522307,0
+THO.US,D,20110623,000000,22.1895,22.8162,22.0589,22.744,638176.80110118,0
+THO.US,D,20110624,000000,22.752,22.9477,22.6185,22.6906,1456571.7124637,0
+THO.US,D,20110627,000000,22.6986,22.6986,22.1261,22.3773,722093.34323262,0
+THO.US,D,20110628,000000,22.4188,22.5858,22.3308,22.4573,526813.73042987,0
+THO.US,D,20110629,000000,22.6185,22.744,22.3703,22.6492,383903.43737702,0
+THO.US,D,20110630,000000,22.6956,23.2601,22.6146,22.9744,464855.22034467,0
+THO.US,D,20110701,000000,22.9842,23.097,22.4929,23.0663,685724.2146983,0
+THO.US,D,20110705,000000,23.0248,23.184,22.6986,23.0159,1099607.0216067,0
+THO.US,D,20110706,000000,22.9308,23.1741,22.8014,23.0822,858860.68766668,0
+THO.US,D,20110707,000000,23.2571,23.4321,23.0663,23.3263,519770.53081968,0
+THO.US,D,20110708,000000,23.0248,23.0327,22.4099,22.835,369065.4803065,0
+THO.US,D,20110711,000000,22.57,22.7242,22.0669,22.1587,435523.22231273,0
+THO.US,D,20110712,000000,22.0441,22.2507,21.9295,22.14,396034.57236553,0
+THO.US,D,20110713,000000,22.2121,22.744,22.1261,22.4929,656943.49395884,0
+THO.US,D,20110714,000000,22.5246,22.5631,21.6694,21.8039,471671.83993007,0
+THO.US,D,20110715,000000,21.878,21.878,21.5409,21.8276,523762.99223881,0
+THO.US,D,20110718,000000,21.7267,21.7267,20.9714,21.1178,478383.2616468,0
+THO.US,D,20110719,000000,20.7233,21.2008,20.1905,21.186,886687.54696245,0
+THO.US,D,20110720,000000,21.2492,21.3659,21.0486,21.3214,703559.29950756,0
+THO.US,D,20110721,000000,21.4717,21.5033,21.2008,21.3738,567402.9119261,0
+THO.US,D,20110722,000000,21.3659,21.7267,21.2008,21.4568,288549.66158299,0
+THO.US,D,20110725,000000,21.2008,21.2492,20.9714,20.9962,500256.32618376,0
+THO.US,D,20110726,000000,20.9754,21.014,20.6828,20.7253,371961.45624848,0
+THO.US,D,20110727,000000,20.6215,20.6215,19.6398,19.796,477485.03369134,0
+THO.US,D,20110728,000000,19.8118,20.0767,19.8118,19.8444,414515.0056383,0
+THO.US,D,20110729,000000,19.535,19.97,19.2968,19.705,466260.21880203,0
+THO.US,D,20110801,000000,19.9571,19.973,19.2068,19.4876,586703.6862708,0
+THO.US,D,20110802,000000,19.3046,19.4638,18.0126,18.059,1886141.1400177,0
+THO.US,D,20110803,000000,16.845,17.4164,16.4772,16.7165,5443338.2854395,0
+THO.US,D,20110804,000000,16.4624,16.4624,15.4699,15.4787,1871035.1306857,0
+THO.US,D,20110805,000000,15.7179,16.2518,15.2968,15.7684,1955095.3083685,0
+THO.US,D,20110808,000000,14.9676,15.3057,14.3487,14.581,2220351.7341877,0
+THO.US,D,20110809,000000,14.9508,15.3383,14.0383,14.8203,2587963.6631744,0
+THO.US,D,20110810,000000,14.3784,14.93,14.24,14.3408,939037.64787097,0
+THO.US,D,20110811,000000,14.5069,15.9345,14.4604,15.8317,903376.58191413,0
+THO.US,D,20110812,000000,16.056,16.4446,15.8485,16.4288,1261403.3666374,0
+THO.US,D,20110815,000000,16.6275,17.2305,16.4624,16.6522,949000.0883364,0
+THO.US,D,20110816,000000,16.4772,16.584,16.0116,16.4198,575409.07664169,0
+THO.US,D,20110817,000000,16.5474,16.6433,15.9256,15.971,685625.08593744,0
+THO.US,D,20110818,000000,15.5459,15.629,15.0902,15.4945,915602.79959163,0
+THO.US,D,20110819,000000,15.1752,15.7684,14.8905,15.0022,491292.2539526,0
+THO.US,D,20110822,000000,15.4381,15.6853,15.02,15.2256,476885.2035364,0
+THO.US,D,20110823,000000,15.3295,16.0472,15.1307,16.0392,548344.90189369,0
+THO.US,D,20110824,000000,16.0027,16.7619,15.8405,16.6275,531161.23465572,0
+THO.US,D,20110825,000000,16.8094,16.9439,15.5035,15.8485,477612.4849553,0
+THO.US,D,20110826,000000,15.7031,16.6522,15.3453,16.577,396771.96896409,0
+THO.US,D,20110829,000000,16.8371,17.8524,16.7619,17.6408,704958.22885712,0
+THO.US,D,20110830,000000,17.4886,17.6724,17.0487,17.537,681970.47151957,0
+THO.US,D,20110831,000000,17.6112,18.2241,17.4836,17.709,687710.83598717,0
+THO.US,D,20110901,000000,17.6952,17.8524,16.7165,16.7936,409309.7341757,0
+THO.US,D,20110902,000000,16.3132,16.32,15.5489,15.8514,403905.19367343,0
+THO.US,D,20110906,000000,15.196,15.9196,15.1317,15.7011,355345.25059048,0
+THO.US,D,20110907,000000,16.0116,16.8499,16.0116,16.7926,557360.56154121,0
+THO.US,D,20110908,000000,16.5514,16.9943,16.4001,16.5514,684082.52103646,0
+THO.US,D,20110909,000000,16.3398,16.5958,15.4995,15.7427,531256.3173447,0
+THO.US,D,20110912,000000,15.4549,16.064,15.3769,16.056,379326.31857246,0
+THO.US,D,20110913,000000,16.1886,17.5034,16.1262,16.9537,979819.01778108,0
+THO.US,D,20110914,000000,17.1031,17.893,16.8035,17.4085,718075.59386429,0
+THO.US,D,20110915,000000,17.6882,18.4307,17.3779,18.237,887186.2253206,0
+THO.US,D,20110916,000000,18.148,18.148,17.2315,17.5677,901794.5678124,0
+THO.US,D,20110919,000000,17.0941,17.1555,16.4446,17.0199,523466.61747422,0
+THO.US,D,20110920,000000,17.0615,17.2473,16.4396,16.4812,475959.66459581,0
+THO.US,D,20110921,000000,16.4574,16.5721,15.3561,15.4511,405713.78779996,0
+THO.US,D,20110922,000000,14.9686,15.6211,14.9073,15.1436,457384.14863407,0
+THO.US,D,20110923,000000,15.2128,16.4396,15.1515,16.1352,701186.27835498,0
+THO.US,D,20110926,000000,16.2626,17.0862,16.1589,17.0259,910112.2800621,0
+THO.US,D,20110927,000000,17.539,18.1252,16.9785,17.1119,1013215.2950079,0
+THO.US,D,20110928,000000,17.1623,17.2246,16.1668,16.2944,690493.52191675,0
+THO.US,D,20110929,000000,17.7872,19.7366,17.6517,19.7366,2552306.6432895,0
+THO.US,D,20110930,000000,19.184,19.2414,17.6804,17.7684,1623073.6390809,0
+THO.US,D,20111003,000000,17.6181,18.9487,17.2731,17.5459,1189261.9051698,0
+THO.US,D,20111004,000000,17.3857,19.0812,17.1801,19.0555,991952.17580554,0
+THO.US,D,20111005,000000,19.0743,20.0412,18.6699,19.8326,1204011.8601771,0
+THO.US,D,20111006,000000,19.8148,20.4959,19.6902,20.3861,794855.87673251,0
+THO.US,D,20111007,000000,20.5207,21.0752,20.2399,20.3951,1134248.4774519,0
+THO.US,D,20111010,000000,20.8914,21.2453,20.8123,21.0614,695955.71894318,0
+THO.US,D,20111011,000000,20.7253,21.1742,20.3861,20.8123,536443.38148387,0
+THO.US,D,20111012,000000,21.0614,21.5023,20.6986,20.836,1112431.0464032,0
+THO.US,D,20111013,000000,21.0218,21.3254,20.3951,20.7717,940676.30697889,0
+THO.US,D,20111014,000000,21.0752,21.2236,20.5523,20.7638,604556.97840349,0
+THO.US,D,20111017,000000,20.6917,20.7787,20.0975,20.3535,613537.23492213,0
+THO.US,D,20111018,000000,20.3951,21.0614,20.0244,20.8597,721493.51307769,0
+THO.US,D,20111019,000000,20.7717,21.0684,20.3457,20.4277,482015.62266938,0
+THO.US,D,20111020,000000,20.5049,20.748,19.9542,20.6917,427549.42617211,0
+THO.US,D,20111021,000000,21.0218,21.8197,20.8993,21.2384,778577.51807577,0
+THO.US,D,20111024,000000,21.4638,22.0707,21.3876,21.8533,529414.34312523,0
+THO.US,D,20111025,000000,21.6872,21.7129,21.014,21.3402,326187.23364902,0
+THO.US,D,20111026,000000,21.6615,21.7752,20.6571,21.5646,354157.72849621,0
+THO.US,D,20111027,000000,22.1281,23.1454,21.8295,22.9664,782158.29168199,0
+THO.US,D,20111028,000000,22.752,23.3303,22.5522,23.177,901420.3061643,0
+THO.US,D,20111031,000000,22.7756,22.835,21.1722,21.2136,661626.82215002,0
+THO.US,D,20111101,000000,20.2982,20.6917,19.6506,19.7822,854215.79715828,0
+THO.US,D,20111102,000000,20.2033,20.2033,19.5112,19.8662,659656.38514864,0
+THO.US,D,20111103,000000,20.7075,21.4222,20.1539,21.0822,1293138.731361,0
+THO.US,D,20111104,000000,20.7668,21.0486,20.4287,20.9794,558188.99475688,0
+THO.US,D,20111107,000000,20.9922,21.6961,20.9922,21.6141,677017.06803098,0
+THO.US,D,20111108,000000,21.88,22.0145,21.3342,21.439,478338.75485622,0
+THO.US,D,20111109,000000,20.7075,20.7253,19.9987,20.2646,474301.7866465,0
+THO.US,D,20111110,000000,20.6442,20.9329,20.2823,20.836,426070.5869031,0
+THO.US,D,20111111,000000,21.09,21.4944,20.8123,20.923,337825.75938719,0
+THO.US,D,20111114,000000,20.836,21.1306,20.2745,20.7401,464118.83526407,0
+THO.US,D,20111115,000000,20.6313,21.4638,20.6313,21.3184,593075.23795033,0
+THO.US,D,20111116,000000,20.8914,21.5399,20.7332,20.7638,690893.07151405,0
+THO.US,D,20111117,000000,20.6828,21.1218,20.3209,20.4683,607548.03703444,0
+THO.US,D,20111118,000000,20.6057,20.6828,20.1381,20.3635,286178.66346633,0
+THO.US,D,20111121,000000,19.9245,20.3299,19.7584,19.9611,713016.99250703,0
+THO.US,D,20111122,000000,19.884,20.0056,19.4164,19.6092,270623.54015661,0
+THO.US,D,20111123,000000,19.3996,19.5252,18.7085,18.7837,386632.51285429,0
+THO.US,D,20111125,000000,18.6867,19.2384,18.6867,19.0397,189022.36265359,0
+THO.US,D,20111128,000000,19.7366,19.9542,19.3916,19.5252,497862.06315384,0
+THO.US,D,20111129,000000,18.2686,19.097,17.8514,18.5651,1642167.0522421,0
+THO.US,D,20111130,000000,19.3333,19.6902,18.9913,19.4134,1151150.9426948,0
+THO.US,D,20111201,000000,19.36,20.0738,19.097,19.1307,591523.56938764,0
+THO.US,D,20111202,000000,19.4678,19.6378,19.1751,19.2157,390403.45183847,0
+THO.US,D,20111205,000000,19.5834,19.6418,19.0318,19.1811,712050.99284773,0
+THO.US,D,20111206,000000,19.1751,19.2898,18.8617,19.1662,610461.20878187,0
+THO.US,D,20111207,000000,18.9913,19.3709,18.8539,19.2078,611719.53713388,0
+THO.US,D,20111208,000000,19.0081,19.1425,18.5375,18.6679,301513.27585906,0
+THO.US,D,20111209,000000,18.7737,19.3709,18.7085,19.1227,939582.85605564,0
+THO.US,D,20111212,000000,18.8855,19.3046,18.8381,19.1969,564556.50036455,0
+THO.US,D,20111213,000000,19.2987,19.443,18.4901,18.7016,518641.67676754,0
+THO.US,D,20111214,000000,18.5127,18.7737,18.0392,18.0472,806862.59501098,0
+THO.US,D,20111215,000000,18.3408,18.9487,18.1074,18.7737,628572.43799636,0
+THO.US,D,20111216,000000,18.9013,19.4124,18.6857,19.4035,910460.24224304,0
+THO.US,D,20111219,000000,19.5074,19.9739,19.3541,19.3956,569802.23254586,0
+THO.US,D,20111220,000000,19.6952,20.2646,19.4588,20.2112,573282.86587325,0
+THO.US,D,20111221,000000,20.1875,20.6452,19.9304,20.6077,487342.27628812,0
+THO.US,D,20111222,000000,20.6235,21.3076,20.6077,21.275,368138.92984794,0
+THO.US,D,20111223,000000,21.3472,21.7752,21.2275,21.7347,269357.11966085,0
+THO.US,D,20111227,000000,21.6694,21.7752,21.3006,21.7129,375948.86007777,0
+THO.US,D,20111228,000000,21.7347,21.7347,21.3006,21.4381,299220.16462592,0
+THO.US,D,20111229,000000,21.5083,22.1717,21.4539,22.0165,348326.32741152,0
+THO.US,D,20111230,000000,21.9205,22.2329,21.8108,22.1281,459580.15414229,0
+THO.US,D,20120103,000000,22.7124,23.1059,22.2409,22.402,819102.97394003,0
+THO.US,D,20120104,000000,22.3575,22.6699,22.2339,22.2991,584412.5980736,0
+THO.US,D,20120105,000000,22.2991,22.5888,22.0323,22.486,548631.16147859,0
+THO.US,D,20120106,000000,22.4366,22.9477,22.2991,22.7578,382462.02427281,0
+THO.US,D,20120109,000000,22.8064,22.8232,22.3703,22.4672,486664.55924966,0
+THO.US,D,20120110,000000,22.84,23.0822,22.6788,22.833,337697.29660527,0
+THO.US,D,20120111,000000,22.84,23.1059,22.7342,22.7736,498960.57166694,0
+THO.US,D,20120112,000000,22.8558,23.0001,22.4514,22.8904,360004.30235043,0
+THO.US,D,20120113,000000,22.7272,22.8736,22.3951,22.6452,332030.77294933,0
+THO.US,D,20120117,000000,22.9566,23.1355,22.7905,22.8982,533561.56679345,0
+THO.US,D,20120118,000000,22.8656,23.8651,22.7203,23.6723,441571.08824255,0
+THO.US,D,20120119,000000,23.7841,24.2843,23.5112,23.9135,927131.06987131,0
+THO.US,D,20120120,000000,23.9383,24.0747,23.615,23.9215,587042.54479003,0
+THO.US,D,20120123,000000,24.0352,24.2418,23.8246,24.0984,885441.35682605,0
+THO.US,D,20120124,000000,24.0006,24.7104,23.9472,24.5344,708698.82230225,0
+THO.US,D,20120125,000000,24.4692,25.1256,24.3654,25.0169,389139.05437865,0
+THO.US,D,20120126,000000,25.4123,25.6723,24.4948,24.7292,403766.61571183,0
+THO.US,D,20120127,000000,24.5048,25.0574,24.4692,24.6768,226853.13465147,0
+THO.US,D,20120130,000000,24.4058,25.0415,24.2042,24.7707,325256.63711859,0
+THO.US,D,20120131,000000,25.0129,25.0129,24.4148,24.74,274629.15130934,0
+THO.US,D,20120201,000000,24.8004,25.0999,24.8004,25.0079,515101.36388004,0
+THO.US,D,20120202,000000,25.0415,25.091,24.7707,24.9901,322065.29792999,0
+THO.US,D,20120203,000000,25.5497,26.5363,25.5418,25.9857,1689242.0869483,0
+THO.US,D,20120206,000000,26.0203,26.9447,25.8888,26.8003,827724.14158008,0
+THO.US,D,20120207,000000,26.7865,27.2867,26.7865,26.8803,676955.36543493,0
+THO.US,D,20120208,000000,26.8587,27.0029,26.5215,26.6689,540281.08065393,0
+THO.US,D,20120209,000000,26.7459,27.2264,26.5126,26.7301,620845.45223989,0
+THO.US,D,20120210,000000,26.3673,26.5522,25.9669,26.396,356638.98207137,0
+THO.US,D,20120213,000000,26.7865,26.8102,26.2368,26.4533,578741.01682782,0
+THO.US,D,20120214,000000,26.3406,26.4158,26.0766,26.2546,352907.49228795,0
+THO.US,D,20120215,000000,26.301,26.569,25.8819,25.9046,420348.42975893,0
+THO.US,D,20120216,000000,25.9768,27.2106,25.9768,27.1562,631933.71220356,0
+THO.US,D,20120217,000000,27.344,27.4874,27.0761,27.1938,461207.68655258,0
+THO.US,D,20120221,000000,27.1859,27.527,26.1548,26.2764,637443.45057448,0
+THO.US,D,20120222,000000,26.1548,26.8587,26.1468,26.4207,371614.5055855,0
+THO.US,D,20120223,000000,26.4276,26.9447,26.2764,26.8181,257153.15537865,0
+THO.US,D,20120224,000000,26.8102,27.0929,25.9372,25.9669,532764.49063477,0
+THO.US,D,20120227,000000,25.8186,26.2852,25.2591,26.0104,353272.65027434,0
+THO.US,D,20120228,000000,26.0203,26.1874,25.7524,26.1142,419980.23721863,0
+THO.US,D,20120229,000000,26.214,26.5571,26.1073,26.2793,505469.6897901,0
+THO.US,D,20120301,000000,26.4859,26.9535,26.1548,26.221,1036111.0042103,0
+THO.US,D,20120302,000000,26.1222,26.223,25.6614,25.7514,299692.54351692,0
+THO.US,D,20120305,000000,25.6229,26.1212,25.4795,25.5329,458086.14210377,0
+THO.US,D,20120306,000000,25.0693,25.1849,24.8182,24.8844,388153.83587795,0
+THO.US,D,20120307,000000,24.9862,25.2077,24.7974,24.9951,376745.93623645,0
+THO.US,D,20120308,000000,25.1849,26.1726,25.0386,25.7998,489231.79185207,0
+THO.US,D,20120309,000000,25.1751,25.8275,24.222,25.6367,1172233.0001809,0
+THO.US,D,20120312,000000,25.6634,26.0678,25.6377,25.8424,487465.6814802,0
+THO.US,D,20120313,000000,26.0914,26.9871,26.051,26.8587,366995.91454427,0
+THO.US,D,20120314,000000,26.8251,27.1473,26.3792,26.5433,428840.1230991,0
+THO.US,D,20120315,000000,26.5126,27.4963,26.5126,27.3361,553747.41936002,0
+THO.US,D,20120316,000000,27.351,27.5665,26.5947,26.6501,630383.05515883,0
+THO.US,D,20120319,000000,26.477,26.569,26.309,26.3722,459311.09036285,0
+THO.US,D,20120320,000000,26.1468,26.477,25.96,26.4158,275446.45782737,0
+THO.US,D,20120321,000000,26.4355,27.3124,26.3258,26.8181,495302.92269516,0
+THO.US,D,20120322,000000,25.6367,25.6367,24.05,24.5838,2282944.4660387,0
+THO.US,D,20120323,000000,24.576,24.8587,24.0806,24.7974,478695.82069887,0
+THO.US,D,20120326,000000,25.0129,25.6288,24.9783,25.5398,847506.39847748,0
+THO.US,D,20120327,000000,25.5635,26.3505,25.4924,26.214,631428.9647376,0
+THO.US,D,20120328,000000,26.1646,26.7915,26.0766,26.6501,823193.55260204,0
+THO.US,D,20120329,000000,26.4721,26.5709,25.7415,25.9204,519217.23049125,0
+THO.US,D,20120330,000000,26.0846,26.1726,25.2987,25.5784,534722.78942055,0
+THO.US,D,20120402,000000,25.4845,26.2388,25.3135,26.1478,386708.37670188,0
+THO.US,D,20120403,000000,26.1222,26.6333,26.1222,26.5156,474813.61473823,0
+THO.US,D,20120404,000000,26.138,26.1814,25.6446,25.7919,497532.30829632,0
+THO.US,D,20120405,000000,25.6614,26.0362,25.6071,26.0362,249559.68999394,0
+THO.US,D,20120409,000000,25.4707,25.6446,25.1533,25.6446,394259.35833194,0
+THO.US,D,20120410,000000,25.524,25.6713,24.7044,24.9022,622813.86620535,0
+THO.US,D,20120411,000000,25.2887,25.5092,24.9487,25.4351,427025.45986476,0
+THO.US,D,20120412,000000,25.4439,26.2635,25.4351,25.9304,301351.4329842,0
+THO.US,D,20120413,000000,25.8176,25.8572,25.1849,25.2987,366238.28758634,0
+THO.US,D,20120416,000000,25.4845,25.7662,25.2155,25.5151,510119.63788834,0
+THO.US,D,20120417,000000,25.7336,26.4167,25.6229,26.2784,443116.68769744,0
+THO.US,D,20120418,000000,26.1558,26.303,25.4775,25.5151,547376.87919845,0
+THO.US,D,20120419,000000,25.4539,25.8176,25.1049,25.3135,314081.38660969,0
+THO.US,D,20120420,000000,25.4439,25.7336,25.1671,25.6071,364833.28912899,0
+THO.US,D,20120423,000000,25.2987,25.3223,24.9565,25.2709,407585.0960405,0
+THO.US,D,20120424,000000,25.2987,26.0362,25.2987,25.9304,456685.18971828,0
+THO.US,D,20120425,000000,26.223,26.7083,26.0688,26.5334,509098.00474081,0
+THO.US,D,20120426,000000,26.5255,27.604,26.3732,27.5596,697424.44303251,0
+THO.US,D,20120427,000000,27.5962,28.0124,27.3104,27.9392,738670.09968988,0
+THO.US,D,20120430,000000,27.8828,27.9649,27.3104,27.4192,261616.98417081,0
+THO.US,D,20120501,000000,27.4291,28.127,27.4291,27.5596,484698.16832014,0
+THO.US,D,20120502,000000,27.3569,27.8986,26.9842,27.6396,597463.2028949,0
+THO.US,D,20120503,000000,26.0025,26.5156,22.9872,23.7159,2275706.0434607,0
+THO.US,D,20120504,000000,23.9116,24.0974,23.4637,24.0806,975366.31568658,0
+THO.US,D,20120507,000000,23.9531,24.0352,23.3757,23.4637,1161560.474102,0
+THO.US,D,20120508,000000,23.2463,23.5231,22.7342,23.27,804786.96014094,0
+THO.US,D,20120509,000000,22.9002,23.7969,22.9002,23.6357,838562.55660568,0
+THO.US,D,20120510,000000,23.96,24.3664,23.6615,24.05,567112.60626932,0
+THO.US,D,20120511,000000,23.8375,24.7134,23.6763,24.576,648280.8540821,0
+THO.US,D,20120514,000000,24.2358,24.576,24.0974,24.4622,812936.76040797,0
+THO.US,D,20120515,000000,24.4068,24.6866,24.1795,24.3406,490335.35795501,0
+THO.US,D,20120516,000000,24.4444,24.7232,23.9116,23.9828,596393.01688491,0
+THO.US,D,20120517,000000,23.9917,24.1123,23.4637,23.7653,412187.50279425,0
+THO.US,D,20120518,000000,23.966,24.567,23.8453,24.0164,671944.30542217,0
+THO.US,D,20120521,000000,24.0569,25.1849,23.9828,25.1217,736566.14231674,0
+THO.US,D,20120522,000000,25.1385,25.5477,25.0386,25.2007,341825.30143209,0
+THO.US,D,20120523,000000,24.918,25.4924,24.6866,25.4351,564400.7265975,0
+THO.US,D,20120524,000000,25.4924,25.8492,25.1305,25.5477,298187.40478074,0
+THO.US,D,20120525,000000,25.5784,25.8572,25.2799,25.4539,294781.62378296,0
+THO.US,D,20120529,000000,25.7267,25.9046,25.3223,25.8088,627083.48354768,0
+THO.US,D,20120530,000000,25.4627,25.4627,24.4534,24.9487,820421.99337012,0
+THO.US,D,20120531,000000,24.9655,25.2077,24.4356,24.9269,620476.24818162,0
+THO.US,D,20120601,000000,24.4058,24.4434,23.4015,23.6477,1454294.785518,0
+THO.US,D,20120604,000000,23.6447,23.8721,23.0534,23.8058,1338494.1855218,0
+THO.US,D,20120605,000000,23.6565,24.0619,23.3679,23.8009,928962.9289111,0
+THO.US,D,20120606,000000,24.0698,24.7648,23.8503,24.7558,583094.59016147,0
+THO.US,D,20120607,000000,25.1078,25.2669,24.3812,24.4692,715136.1226497,0
+THO.US,D,20120608,000000,23.6941,23.9887,22.7342,23.876,1041811.9194772,0
+THO.US,D,20120611,000000,23.9996,24.138,22.742,22.7668,1043413.1524204,0
+THO.US,D,20120612,000000,22.9586,23.4015,22.5088,23.271,950308.99258681,0
+THO.US,D,20120613,000000,23.2344,23.4835,22.7648,22.9002,793768.49491706,0
+THO.US,D,20120614,000000,23.0436,23.3125,22.9496,23.1009,716995.29267463,0
+THO.US,D,20120615,000000,23.2344,23.3046,22.6689,22.7736,756235.10920173,0
+THO.US,D,20120618,000000,22.6343,22.9862,22.4554,22.8656,392918.08550656,0
+THO.US,D,20120619,000000,22.8568,23.5903,22.8568,23.1078,767727.97635253,0
+THO.US,D,20120620,000000,23.1009,23.5645,22.9378,23.3935,496702.86356267,0
+THO.US,D,20120621,000000,23.3125,23.4499,22.0817,22.139,828232.93511792,0
+THO.US,D,20120622,000000,22.1815,22.3822,21.9225,22.2942,600888.20273407,0
+THO.US,D,20120625,000000,21.8039,22.1063,21.4064,21.9225,637539.54478143,0
+THO.US,D,20120626,000000,22.0015,22.5088,21.7248,21.9225,724953.91604573,0
+THO.US,D,20120627,000000,22.1578,22.1895,21.7465,22.0549,315286.10450941,0
+THO.US,D,20120628,000000,21.8622,22.3664,21.6743,22.0965,661444.7489158,0
+THO.US,D,20120629,000000,22.578,22.578,21.8968,22.3347,790629.7546628,0
+THO.US,D,20120702,000000,22.4732,22.7114,22.0639,22.4059,518029.70839699,0
+THO.US,D,20120703,000000,22.3733,22.6936,22.3081,22.659,260535.67146317,0
+THO.US,D,20120705,000000,22.6036,22.8834,22.3733,22.7648,328181.94708163,0
+THO.US,D,20120706,000000,22.5008,22.6432,22.1746,22.3021,529241.37355273,0
+THO.US,D,20120709,000000,22.1953,22.3021,21.9304,22.2053,290921.67121762,0
+THO.US,D,20120710,000000,22.3021,22.659,22.1895,22.3614,598790.31446873,0
+THO.US,D,20120711,000000,22.3664,22.4247,22.0015,22.228,340285.77108501,0
+THO.US,D,20120712,000000,22.0737,22.2527,21.6655,22.139,371976.629018,0
+THO.US,D,20120713,000000,22.2784,22.9586,22.1953,22.8746,387720.90618771,0
+THO.US,D,20120716,000000,22.8656,23.1395,22.7194,23.0614,368661.88463733,0
+THO.US,D,20120717,000000,23.182,23.7435,23.182,23.4835,373208.65790285,0
+THO.US,D,20120718,000000,23.3679,24.0619,23.2631,23.5735,332335.23985765,0
+THO.US,D,20120719,000000,23.6061,24.1676,23.5823,23.9501,336285.21752214,0
+THO.US,D,20120720,000000,23.7109,23.9245,23.6477,23.8335,303427.06785424,0
+THO.US,D,20120723,000000,23.2344,23.6733,22.916,23.4578,262374.61112874,0
+THO.US,D,20120724,000000,23.5339,23.6397,22.6857,22.916,320148.47138091,0
+THO.US,D,20120725,000000,22.9674,22.9674,22.0015,22.1895,672023.20382366,0
+THO.US,D,20120726,000000,22.5166,22.8232,22.0737,22.7648,259366.35669232,0
+THO.US,D,20120727,000000,23.0188,23.2878,22.8488,23.1731,484795.27404505,0
+THO.US,D,20120730,000000,23.1899,23.3847,22.9318,23.1563,329922.76950431,0
+THO.US,D,20120731,000000,23.1563,24.0539,23.1563,23.4103,477164.38249554,0
+THO.US,D,20120801,000000,23.5557,23.5982,22.4633,22.5315,326355.14563168,0
+THO.US,D,20120802,000000,22.2784,22.6126,21.9433,22.1815,374926.21541227,0
+THO.US,D,20120803,000000,25.2591,26.3752,24.2823,25.2265,1002512.42339,0
+THO.US,D,20120806,000000,25.178,25.528,25.0989,25.3085,555162.53299705,0
+THO.US,D,20120807,000000,25.4973,26.9299,25.4973,26.6273,1308852.6629916,0
+THO.US,D,20120808,000000,26.5344,27.5408,25.9422,27.0445,990223.49159847,0
+THO.US,D,20120809,000000,26.9723,27.0366,26.4998,26.8507,456012.53026966,0
+THO.US,D,20120810,000000,26.7855,26.8181,26.5571,26.6511,262078.23636415,0
+THO.US,D,20120813,000000,26.4998,26.5967,25.9026,26.0678,375429.95136026,0
+THO.US,D,20120814,000000,26.2942,26.6273,25.9669,26.1884,323779.82088551,0
+THO.US,D,20120815,000000,26.1222,26.4741,26.1142,26.391,264577.69726273,0
+THO.US,D,20120816,000000,26.311,27.1879,26.1972,26.8409,516545.81153814,0
+THO.US,D,20120817,000000,26.8883,27.1879,26.7519,26.9971,540799.98937144,0
+THO.US,D,20120820,000000,26.9971,27.0524,26.6589,26.8003,255246.44400924,0
+THO.US,D,20120821,000000,26.9457,27.0129,26.4662,26.5571,325585.38045814,0
+THO.US,D,20120822,000000,26.4909,26.4998,25.8809,26.214,245151.49469002,0
+THO.US,D,20120823,000000,26.1142,26.2793,25.5537,25.8868,455626.13040594,0
+THO.US,D,20120824,000000,25.8868,26.0016,25.2591,25.6031,356978.85210857,0
+THO.US,D,20120827,000000,25.7,25.9501,25.4143,25.6189,228801.31825757,0
+THO.US,D,20120828,000000,25.6031,25.8334,25.3915,25.6515,202080.04810067,0
+THO.US,D,20120829,000000,25.6258,25.9501,25.6031,25.781,195036.84849047,0
+THO.US,D,20120830,000000,25.6337,25.6921,25.1948,25.5121,361143.27158225,0
+THO.US,D,20120831,000000,25.8068,25.8552,25.2837,25.6189,449029.01021957,0
+THO.US,D,20120904,000000,25.5537,25.9284,25.0554,25.7247,327676.1880977,0
+THO.US,D,20120905,000000,25.6684,25.872,25.3263,25.3747,457215.22513345,0
+THO.US,D,20120906,000000,25.612,26.1222,25.5537,26.0766,642626.46864178,0
+THO.US,D,20120907,000000,26.0766,26.6204,25.9758,26.3693,443925.90207173,0
+THO.US,D,20120910,000000,26.3278,26.7943,26.303,26.6204,886445.79416813,0
+THO.US,D,20120911,000000,26.6847,27.9174,26.6352,27.5032,781728.39654565,0
+THO.US,D,20120912,000000,27.5744,27.5744,26.6847,27.4686,631979.2305121,0
+THO.US,D,20120913,000000,27.4854,28.1458,27.1265,28.0064,417559.67472154,0
+THO.US,D,20120914,000000,28.0964,29.9145,27.9906,29.2136,692957.57968645,0
+THO.US,D,20120917,000000,29.0968,29.1058,28.5689,28.823,604778.50083844,0
+THO.US,D,20120918,000000,28.7845,28.8448,28.5947,28.7963,557908.80427978,0
+THO.US,D,20120919,000000,28.9357,29.3322,28.5689,28.9842,405897.88407011,0
+THO.US,D,20120920,000000,28.8438,29.3114,28.5669,29.0593,573840.21227354,0
+THO.US,D,20120921,000000,29.3866,29.514,28.5917,28.739,1109563.3929643,0
+THO.US,D,20120924,000000,28.5175,29.2056,28.4919,29.0188,541525.24775439,0
+THO.US,D,20120925,000000,29.0741,29.081,28.0025,28.043,455551.27807632,0
+THO.US,D,20120926,000000,28.0499,28.3781,27.787,28.1794,340839.07141343,0
+THO.US,D,20120927,000000,30.5076,30.7034,29.2966,29.8017,2082782.2560051,0
+THO.US,D,20120928,000000,29.5062,29.8601,29.4034,29.7464,1365943.7486156,0
+THO.US,D,20121001,000000,29.7553,29.8947,29.6,29.7464,989670.19127005,0
+THO.US,D,20121002,000000,29.0978,29.4596,28.6075,29.1463,1004488.9294992,0
+THO.US,D,20121003,000000,29.1641,29.4834,28.7835,29.1236,798939.37476875,0
+THO.US,D,20121004,000000,30.7617,31,29.9679,30.2605,833751.77715055,0
+THO.US,D,20121005,000000,30.3059,30.3989,29.9679,30.0737,650645.78309096,0
+THO.US,D,20121008,000000,29.9115,30.1261,29.3688,29.609,480340.54891461,0
+THO.US,D,20121009,000000,29.695,29.8265,29.2056,29.4409,492593.06605927,0
+THO.US,D,20121010,000000,29.433,29.6327,29.0336,29.0978,461325.02263685,0
+THO.US,D,20121011,000000,29.4686,29.6871,29.3262,29.4508,497260.20996296,0
+THO.US,D,20121012,000000,29.427,29.6782,29.3866,29.514,555296.05336881,0
+THO.US,D,20121015,000000,29.6782,30.2179,29.6782,30.2051,286218.11266708,0
+THO.US,D,20121016,000000,29.9362,30.8072,29.9362,30.7934,925841.38446229,0
+THO.US,D,20121017,000000,30.7775,31.8571,30.738,31.8293,1415265.3647283,0
+THO.US,D,20121018,000000,31.8293,31.8837,31.162,31.5071,895515.06426794,0
+THO.US,D,20121019,000000,31.3489,31.4814,30.9644,31.172,687863.57520032,0
+THO.US,D,20121022,000000,31.1789,31.2432,30.0885,30.6322,649560.42431144,0
+THO.US,D,20121023,000000,30.1775,31.1304,29.8947,31.0188,776383.53560349,0
+THO.US,D,20121024,000000,31.2778,31.3272,30.3139,30.3761,815291.57423714,0
+THO.US,D,20121025,000000,30.6944,30.7458,29.6782,30.1389,1118669.0777109,0
+THO.US,D,20121026,000000,30.2051,31.2214,30.2051,31.0088,970635.4461509,0
+THO.US,D,20121031,000000,30.8516,31.4814,30.8072,31.1443,528704.25751179,0
+THO.US,D,20121101,000000,31.1077,32.9159,31.0188,32.8506,1389984.4961576,0
+THO.US,D,20121102,000000,33.0711,33.0711,32.0716,32.5372,522686.73712101,0
+THO.US,D,20121105,000000,32.5372,33.1195,32.464,32.8842,422393.71908994,0
+THO.US,D,20121106,000000,33.8481,37.4694,33.7245,36.2406,2089207.4181369,0
+THO.US,D,20121107,000000,36.4531,36.4531,34.9297,35.0779,819554.11095369,0
+THO.US,D,20121108,000000,35.0335,35.3221,34.552,34.8891,818808.62221138,0
+THO.US,D,20121109,000000,34.7745,35.3053,34.5669,35.1125,713684.59436582,0
+THO.US,D,20121112,000000,35.2173,35.5842,34.6914,35.0019,673541.49229342,0
+THO.US,D,20121113,000000,34.8179,35.1037,34.5135,34.7665,706165.98131073,0
+THO.US,D,20121114,000000,35.0187,35.1601,33.9796,34.1852,658992.82936172,0
+THO.US,D,20121115,000000,33.9252,34.3968,33.0622,33.7107,1003344.9026775,0
+THO.US,D,20121116,000000,33.8402,34.0271,32.8259,33.0029,1441777.2506658,0
+THO.US,D,20121119,000000,33.6524,33.8234,33.08,33.7483,896227.17291732,0
+THO.US,D,20121120,000000,33.7404,34.6548,33.5881,34.6005,840488.48681647,0
+THO.US,D,20121121,000000,34.6005,34.7923,34.1111,34.4562,741602.4902787,0
+THO.US,D,20121123,000000,34.6766,35.0947,34.6766,34.9871,204591.64721485,0
+THO.US,D,20121126,000000,34.9049,35.7572,34.3642,35.7068,1370434.8883928,0
+THO.US,D,20121127,000000,32.9238,33.5793,31.3489,31.6109,3979155.9117856,0
+THO.US,D,20121128,000000,31.2214,31.9401,30.9178,31.9164,929681.10666828,0
+THO.US,D,20121129,000000,32.0627,32.2377,30.9258,31.082,1188089.5558451,0
+THO.US,D,20121130,000000,31.0722,31.1789,30.3059,30.912,1450939.5804187,0
+THO.US,D,20121203,000000,31.1532,31.5071,29.8867,30.0885,1094445.2454167,0
+THO.US,D,20121204,000000,30.1715,30.2327,29.5308,29.9847,844028.79970398,0
+THO.US,D,20121205,000000,29.9757,30.1319,29.3054,29.5062,803599.43804667,0
+THO.US,D,20121206,000000,29.522,30.0647,29.2966,30.0232,630752.2592171,0
+THO.US,D,20121207,000000,30.0064,30.1547,29.4172,29.7197,863099.95946997,0
+THO.US,D,20121210,000000,29.6149,30.2327,29.433,30.0153,528411.92881909,0
+THO.US,D,20121211,000000,30.0805,30.5976,29.351,30.2515,603228.85531169,0
+THO.US,D,20121212,000000,30.6381,30.8516,30.3534,30.5165,651311.36191381,0
+THO.US,D,20121213,000000,30.4473,30.5719,30.0064,30.0559,445180.18435187,0
+THO.US,D,20121214,000000,30.039,30.3534,29.6248,29.6327,545886.91323179,0
+THO.US,D,20121217,000000,29.6495,30.1873,29.5754,30.039,486740.42309724,0
+THO.US,D,20121218,000000,30.1547,30.825,30.1547,30.6776,658773.3299627,0
+THO.US,D,20121219,000000,29.4914,30.5165,29.4409,30.2971,873692.57562938,0
+THO.US,D,20121220,000000,30.4997,31.4191,30.4997,31.4102,1434659.198726,0
+THO.US,D,20121221,000000,31.1443,32.2377,30.9732,31.6515,1778753.33496,0
+THO.US,D,20121224,000000,31.433,31.4419,30.5244,31.0236,554339.15737121,0
+THO.US,D,20121226,000000,31.1126,31.343,30.7934,30.8606,833343.12389153,0
+THO.US,D,20121227,000000,30.8338,31.0306,30.1487,30.8438,682208.17824202,0
+THO.US,D,20121228,000000,30.6381,30.6549,30.0153,30.1715,802591.96615069,0
+THO.US,D,20121231,000000,30.1715,30.8338,29.9679,30.6549,856415.84873837,0
+THO.US,D,20130102,000000,31.7029,31.7117,30.9644,31.4903,1017030.7407827,0
+THO.US,D,20130103,000000,31.4507,31.6781,31.1443,31.4972,698834.4990797,0
+THO.US,D,20130104,000000,31.6781,31.7117,31.3835,31.6939,612955.6120906,0
+THO.US,D,20130107,000000,31.6277,32.0795,31.5387,31.8995,694170.38972991,0
+THO.US,D,20130108,000000,31.7285,32.4918,31.6861,32.4552,1300737.2543355,0
+THO.US,D,20130109,000000,32.381,33.3755,32.381,33.08,1133420.0442363,0
+THO.US,D,20130110,000000,33.3933,33.6613,32.817,33.4625,881467.10273034,0
+THO.US,D,20130111,000000,33.5693,33.9312,33.4883,33.7404,621036.62913582,0
+THO.US,D,20130114,000000,33.8659,33.9391,33.3597,33.4883,376443.49236406,0
+THO.US,D,20130115,000000,33.3845,34.1516,33.2649,33.948,475916.16932319,0
+THO.US,D,20130116,000000,33.8818,33.8818,33.1808,33.4299,516671.23976616,0
+THO.US,D,20130117,000000,33.7839,34.0607,32.996,33.4467,1215839.5397753,0
+THO.US,D,20130118,000000,33.3687,33.4695,32.728,33.1017,1043623.5481577,0
+THO.US,D,20130122,000000,33.1433,33.2065,32.9633,33.1887,412372.61058237,0
+THO.US,D,20130123,000000,33.1887,33.4151,32.9159,33.2273,560327.34374093,0
+THO.US,D,20130124,000000,33.1106,34.7745,33.1106,34.7161,1820202.3067289,0
+THO.US,D,20130125,000000,35.1125,36.0587,35.0187,35.9628,2329165.77958,0
+THO.US,D,20130128,000000,36.2406,36.2673,35.6029,35.6424,1148688.907961,0
+THO.US,D,20130129,000000,35.6266,35.7492,34.6361,34.8891,1397165.2622114,0
+THO.US,D,20130130,000000,34.9395,34.9395,34.1912,34.3256,595369.36070143,0
+THO.US,D,20130131,000000,34.3088,34.5431,33.9796,34.465,569244.88614557,0
+THO.US,D,20130201,000000,34.7478,34.9455,34.3642,34.6845,646536.99710551,0
+THO.US,D,20130204,000000,34.4038,34.4038,32.3069,32.5956,2227782.3451796,0
+THO.US,D,20130205,000000,33.5793,33.6524,30.8606,31.1126,2395676.1205205,0
+THO.US,D,20130206,000000,31.2036,31.4814,30.6075,31,3007368.3466693,0
+THO.US,D,20130207,000000,31.172,31.426,30.9644,31.0632,1235819.0426764,0
+THO.US,D,20130208,000000,31.0088,31.1126,30.7034,31.0632,740706.28535918,0
+THO.US,D,20130211,000000,30.9732,31.0632,30.8338,30.9644,457798.8710009,0
+THO.US,D,20130212,000000,30.9812,31.2837,30.8338,30.9554,462309.22961958,0
+THO.US,D,20130213,000000,30.9644,31.089,30.7538,30.9328,720049.06541958,0
+THO.US,D,20130214,000000,30.8516,31.3272,30.7686,31.172,604610.58885578,0
+THO.US,D,20130215,000000,31.1443,31.6109,31.1077,31.1364,765845.54141434,0
+THO.US,D,20130219,000000,31.1878,31.5635,30.991,31.1077,1065632.1561023,0
+THO.US,D,20130220,000000,31.1216,31.2135,30.2121,30.3455,853205.29070838,0
+THO.US,D,20130221,000000,30.2417,30.3455,29.7286,30.1389,696843.83171896,0
+THO.US,D,20130222,000000,30.2703,31.0553,30.2703,30.9406,446809.73979809,0
+THO.US,D,20130225,000000,31.082,31.1878,29.8867,29.8867,384233.19223453,0
+THO.US,D,20130226,000000,30.0559,30.4997,29.7286,30.2259,494954.96051421,0
+THO.US,D,20130227,000000,30.1953,31.1532,30.0469,30.9258,419403.67197695,0
+THO.US,D,20130228,000000,30.9328,31.1789,30.7844,30.7844,409929.79468999,0
+THO.US,D,20130301,000000,30.6707,31.1532,30.2881,30.8942,610949.77196034,0
+THO.US,D,20130304,000000,30.816,31.0236,30.6707,30.9732,693242.82775338,0
+THO.US,D,20130305,000000,31.1216,31.343,30.7192,30.991,516067.36353934,0
+THO.US,D,20130306,000000,31.172,31.433,30.9328,31.3914,360390.70221416,0
+THO.US,D,20130307,000000,31.5635,31.8235,31.3914,31.4814,522062.63053483,0
+THO.US,D,20130308,000000,30.2881,31.0722,29.522,30.903,1441029.7388876,0
+THO.US,D,20130311,000000,30.7934,31.3657,30.6876,31.2293,745272.27746609,0
+THO.US,D,20130312,000000,31.1878,31.7789,31.162,31.5635,503339.43294979,0
+THO.US,D,20130313,000000,31.5981,31.6939,31.3193,31.6277,367158.76893709,0
+THO.US,D,20130314,000000,31.7869,32.1883,31.5387,32.0469,539429.38252499,0
+THO.US,D,20130315,000000,31.9995,31.9995,31.5555,31.6939,506762.40975302,0
+THO.US,D,20130318,000000,31.343,31.343,30.5976,30.6944,570703.49505521,0
+THO.US,D,20130319,000000,30.8516,30.903,30.0153,30.2605,641298.34554999,0
+THO.US,D,20130320,000000,30.4127,30.5897,30.0983,30.4315,666535.71884804,0
+THO.US,D,20130321,000000,30.2179,30.4394,29.6871,29.8344,637271.49251994,0
+THO.US,D,20130322,000000,29.9362,29.9679,29.6149,29.7108,396448.28321438,0
+THO.US,D,20130325,000000,29.8769,29.9757,29.5476,29.8512,588480.92334032,0
+THO.US,D,20130326,000000,30.1261,30.1261,29.1888,29.5476,1187299.5603121,0
+THO.US,D,20130327,000000,29.2372,29.9174,29.2372,29.8185,608581.80839759,0
+THO.US,D,20130328,000000,29.9174,30.6876,29.9174,30.1319,702442.58367105,0
+THO.US,D,20130401,000000,29.9847,30.5244,29.9847,30.3455,865648.98474897,0
+THO.US,D,20130402,000000,30.385,30.4997,29.8769,30.0805,842528.71855765,0
+THO.US,D,20130403,000000,30.1389,30.1547,29.1641,29.4914,931399.67569567,0
+THO.US,D,20130404,000000,29.4409,29.7612,29.1136,29.6712,699687.20872661,0
+THO.US,D,20130405,000000,29.2342,29.7701,28.9239,29.7029,663820.8046223,0
+THO.US,D,20130408,000000,29.7474,29.8106,29.3242,29.6871,282838.63113646,0
+THO.US,D,20130409,000000,29.6782,29.952,29.3588,29.5654,478539.03541385,0
+THO.US,D,20130410,000000,29.6248,30.4097,29.432,30.0914,506267.77746674,0
+THO.US,D,20130411,000000,30.0914,31.0385,29.8611,30.6747,694897.6711488,0
+THO.US,D,20130412,000000,30.5126,30.734,30.041,30.4513,424768.76327847,0
+THO.US,D,20130415,000000,30.2733,30.2733,29.2274,29.2778,759947.38014377,0
+THO.US,D,20130416,000000,29.432,30.0667,29.3104,30.0667,534989.83016406,0
+THO.US,D,20130417,000000,29.8453,29.9283,29.251,29.4498,954865.881032,0
+THO.US,D,20130418,000000,29.4824,29.5754,28.7331,28.9061,628156.70411157,0
+THO.US,D,20130419,000000,29.0158,29.1364,28.7993,28.9634,317359.71634352,0
+THO.US,D,20130422,000000,29.0642,29.2126,28.4039,29.0642,528785.17894922,0
+THO.US,D,20130423,000000,29.2856,29.9045,29.086,29.6564,255699.60405884,0
+THO.US,D,20130424,000000,29.6248,30.2279,29.5922,30.0173,443224.92012,0
+THO.US,D,20130425,000000,30.1191,31.1294,30.1191,30.7963,369133.25201035,0
+THO.US,D,20130426,000000,30.823,31.2293,30.6994,30.9624,411135.52410768,0
+THO.US,D,20130429,000000,31.1433,31.5832,30.9544,31.1957,618417.80911704,0
+THO.US,D,20130430,000000,31.1522,31.2293,30.3405,30.5284,450467.38876987,0
+THO.US,D,20130501,000000,30.3336,30.5462,29.9609,30.3405,914261.52676625,0
+THO.US,D,20130502,000000,30.3178,30.7914,30.1893,30.734,654173.95776284,0
+THO.US,D,20130503,000000,31.2214,32.7726,31.1294,32.3622,699381.73030031,0
+THO.US,D,20130506,000000,32.7024,33.4813,32.1487,33.3717,824392.20139395,0
+THO.US,D,20130507,000000,33.5149,33.5635,33.0217,33.4903,593050.9615191,0
+THO.US,D,20130508,000000,33.5081,33.5723,33.08,33.1729,815739.6766969,0
+THO.US,D,20130509,000000,33.1363,33.3775,33.0859,33.1986,395259.74960215,0
+THO.US,D,20130510,000000,33.1986,33.4251,33.0128,33.2283,609245.36418451,0
+THO.US,D,20130513,000000,33.2233,33.2233,31.8947,32.7982,732267.19095334,0
+THO.US,D,20130514,000000,32.816,33.1205,32.7102,33.1116,594723.00071997,0
+THO.US,D,20130515,000000,33.0029,34.1902,33.0029,34.0488,522235.60010735,0
+THO.US,D,20130516,000000,33.9678,34.206,33.3865,33.5911,425651.8184644,0
+THO.US,D,20130517,000000,33.7275,34.4552,33.6801,34.1496,410278.7683889,0
+THO.US,D,20130520,000000,34.1092,34.7171,33.9529,34.5036,339604.00797468,0
+THO.US,D,20130521,000000,34.4808,34.8911,34.1902,34.6005,320615.79268205,0
+THO.US,D,20130522,000000,34.6459,34.9395,33.6168,33.7621,321266.19873539,0
+THO.US,D,20130523,000000,33.3183,33.9678,33.1986,33.8284,210028.55629209,0
+THO.US,D,20130524,000000,33.6,33.944,33.2915,33.944,126559.10510243,0
+THO.US,D,20130528,000000,34.3642,35.1235,34.3246,34.7755,407244.21448533,0
+THO.US,D,20130529,000000,34.4808,35.1373,34.464,34.7319,239593.20345664,0
+THO.US,D,20130530,000000,34.8575,35.7384,34.8417,35.5802,472143.20730309,0
+THO.US,D,20130531,000000,35.4111,35.7582,35.1383,35.1551,684066.33674898,0
+THO.US,D,20130603,000000,35.2273,35.4655,34.1428,34.8328,574714.16379777,0
+THO.US,D,20130604,000000,34.9069,35.1798,34.1664,34.5125,441108.82453124,0
+THO.US,D,20130605,000000,34.4957,34.6005,33.6979,33.8353,473355.00582858,0
+THO.US,D,20130606,000000,33.7888,34.3158,33.772,33.944,441855.32479153,0
+THO.US,D,20130607,000000,35.599,38.6261,35.599,37.9944,2507351.7502439,0
+THO.US,D,20130610,000000,38.3741,39.2697,37.8777,38.9346,1221487.8561077,0
+THO.US,D,20130611,000000,38.0765,39.072,37.9756,38.4135,648289.95774382,0
+THO.US,D,20130612,000000,38.8159,38.9573,38.3473,38.6261,685736.35291391,0
+THO.US,D,20130613,000000,38.7171,39.4081,38.6844,39.3182,504462.21789411,0
+THO.US,D,20130614,000000,39.5317,39.9043,39.071,39.502,495789.4628377,0
+THO.US,D,20130617,000000,39.9113,40.5322,39.1264,39.243,618324.74946399,0
+THO.US,D,20130618,000000,39.3676,39.8233,39.2519,39.7314,523687.12839122,0
+THO.US,D,20130619,000000,39.8391,40.0072,39.2687,39.418,390935.51028956,0
+THO.US,D,20130620,000000,39.0888,39.2272,38.2525,38.4106,459772.34255619,0
+THO.US,D,20130621,000000,38.5005,38.8476,38.2207,38.5005,858572.40504585,0
+THO.US,D,20130624,000000,38.115,38.1595,36.9741,37.8886,713842.39116881,0
+THO.US,D,20130625,000000,38.4481,39.2114,38.0626,39.0532,401557.46047003,0
+THO.US,D,20130626,000000,39.5406,40.2217,39.5406,39.9519,641412.64708035,0
+THO.US,D,20130627,000000,40.3908,41.4229,40.3908,40.798,810090.34884642,0
+THO.US,D,20130628,000000,41.4476,41.8777,41.1955,41.3477,1078593.7473424,0
+THO.US,D,20130701,000000,40.9701,41.6977,40.6736,41.5187,762918.20841537,0
+THO.US,D,20130702,000000,41.7629,42.375,41.5257,41.6701,820973.2706626,0
+THO.US,D,20130703,000000,41.3765,41.8322,41.1451,41.3121,603342.14532409,0
+THO.US,D,20130705,000000,41.4832,42.6399,41.4832,42.1604,403830.34134382,0
+THO.US,D,20130708,000000,42.5094,42.8702,41.7076,42.0111,582212.5464935,0
+THO.US,D,20130709,000000,42.3492,42.8791,42.0546,42.3086,521566.98673059,0
+THO.US,D,20130710,000000,42.2938,42.5242,41.3121,41.7245,493509.50133814,0
+THO.US,D,20130711,000000,42.457,42.548,41.4229,41.7313,604696.56788304,0
+THO.US,D,20130712,000000,41.8055,42.8307,41.8055,42.7803,388248.91856693,0
+THO.US,D,20130715,000000,43.1125,43.6898,42.8475,43.3249,568684.50519138,0
+THO.US,D,20130716,000000,43.1767,43.2657,42.1604,42.7892,776184.26656383,0
+THO.US,D,20130717,000000,42.7625,43.5415,42.7625,43.3586,473275.09590912,0
+THO.US,D,20130718,000000,43.4931,44.1594,43.4565,43.9122,375934.69882622,0
+THO.US,D,20130719,000000,43.9596,44.6803,43.7956,44.6072,409956.09415716,0
+THO.US,D,20130722,000000,45.06,45.8034,44.7555,45.6404,964257.82536356,0
+THO.US,D,20130723,000000,45.7224,46.0091,45.4386,45.665,716007.03962002,0
+THO.US,D,20130724,000000,45.8796,46.0773,45.2231,45.3516,530945.78132857,0
+THO.US,D,20130725,000000,45.3744,45.5,44.0516,44.6635,577327.92622671,0
+THO.US,D,20130726,000000,44.4421,44.8613,44.2414,44.7377,306395.87308991,0
+THO.US,D,20130729,000000,44.7377,45.0353,44.0042,44.1356,275357.44424619,0
+THO.US,D,20130730,000000,44.2256,44.8207,43.4327,44.1178,336904.26651846,0
+THO.US,D,20130731,000000,44.1772,45.0264,44.1772,44.6567,404253.15585438,0
+THO.US,D,20130801,000000,45.1767,45.9369,45.1361,45.5068,553620.97961404,0
+THO.US,D,20130802,000000,44.8533,45.4386,44.8365,45.3596,381904.67787252,0
+THO.US,D,20130805,000000,45.3002,45.4386,44.6319,45.407,344510.88163676,0
+THO.US,D,20130806,000000,45.1618,46.2068,45.1193,46.1831,677527.88460474,0
+THO.US,D,20130807,000000,46.1425,46.1425,44.7981,45.0027,458829.60781014,0
+THO.US,D,20130808,000000,45.1193,45.4218,44.4985,44.6803,316726.50609564,0
+THO.US,D,20130809,000000,44.9947,45.4654,44.3423,44.8365,320929.36325208,0
+THO.US,D,20130812,000000,44.5707,45.407,44.4085,44.8959,423533.69983971,0
+THO.US,D,20130813,000000,44.9206,45.4308,44.6971,45.407,394318.02637408,0
+THO.US,D,20130814,000000,45.2755,45.6472,45.144,45.3912,363911.79626027,0
+THO.US,D,20130815,000000,44.7703,44.7703,43.4485,43.5415,981809.68514183,0
+THO.US,D,20130816,000000,43.5415,43.7896,42.0289,43.1677,988744.65232946,0
+THO.US,D,20130819,000000,43.0363,43.2933,42.3492,42.3582,396703.18574228,0
+THO.US,D,20130820,000000,42.3314,43.2933,42.1693,42.9365,594895.97029247,0
+THO.US,D,20130821,000000,42.9207,43.2933,42.715,42.7892,370210.51864612,0
+THO.US,D,20130822,000000,43.0363,43.6127,43.0363,43.3991,221442.5250414,0
+THO.US,D,20130823,000000,43.5504,43.5504,42.9889,43.1125,238659.57237231,0
+THO.US,D,20130826,000000,43.2835,43.3912,42.8149,42.9207,375725.31460688,0
+THO.US,D,20130827,000000,42.4174,42.7061,41.4229,41.4229,528711.33813757,0
+THO.US,D,20130828,000000,41.5257,42.3236,40.715,42.1248,291891.71694879,0
+THO.US,D,20130829,000000,41.9943,43.3023,41.9844,42.887,202199.40722087,0
+THO.US,D,20130830,000000,43.7442,43.9874,42.5836,43.0719,397669.18540159,0
+THO.US,D,20130903,000000,42.9789,43.3675,41.9211,42.3314,501714.93509341,0
+THO.US,D,20130904,000000,42.3898,43.5009,42.3898,43.1351,298297.66023924,0
+THO.US,D,20130905,000000,43.1351,43.6315,43.0363,43.1025,191750.42661291,0
+THO.US,D,20130906,000000,43.2657,43.5791,42.1693,42.367,327736.87917577,0
+THO.US,D,20130909,000000,42.367,42.9365,42.3314,42.6715,294000.73191178,0
+THO.US,D,20130910,000000,42.9295,43.1935,42.7625,42.9602,553680.65917414,0
+THO.US,D,20130911,000000,42.9602,43.5237,42.7971,43.0521,415520.45449835,0
+THO.US,D,20130912,000000,42.9958,43.1351,42.192,42.5242,202072.96747489,0
+THO.US,D,20130913,000000,42.7803,43.0611,42.4826,42.887,169645.72446131,0
+THO.US,D,20130916,000000,43.673,43.673,42.6972,42.8218,200296.74192334,0
+THO.US,D,20130917,000000,42.8702,43.9034,42.7704,43.8114,305911.3559833,0
+THO.US,D,20130918,000000,43.6809,44.5538,43.0769,44.4174,328591.61185861,0
+THO.US,D,20130919,000000,44.8207,45.3516,44.4263,45.1094,503416.30831535,0
+THO.US,D,20130920,000000,45.4139,45.6798,44.4085,44.5707,599882.75387402,0
+THO.US,D,20130923,000000,44.5291,44.6893,43.3912,44.2028,477568.98968268,0
+THO.US,D,20130924,000000,44.2028,45.665,44.2028,45.1361,702740.98147157,0
+THO.US,D,20130925,000000,45.4139,47.0194,44.9611,46.8692,1041536.7865899,0
+THO.US,D,20130926,000000,47.2498,47.58,46.1989,46.6201,978823.68410071,0
+THO.US,D,20130927,000000,47.0788,48.88,46.3601,48.3561,1554881.1437598,0
+THO.US,D,20130930,000000,48.8038,49.1578,48.0298,48.795,849737.80711457,0
+THO.US,D,20131001,000000,48.0169,48.9908,48.0169,48.7298,868344.68013332,0
+THO.US,D,20131002,000000,48.529,48.9048,47.8597,48.8098,602424.69852724,0
+THO.US,D,20131003,000000,48.621,48.9048,47.3002,47.664,802963.19324489,0
+THO.US,D,20131004,000000,47.664,48.0249,47.3388,47.8529,398518.86049459,0
+THO.US,D,20131007,000000,47.7125,47.7461,46.8613,47.0936,576183.89940507,0
+THO.US,D,20131008,000000,47.0254,47.0254,45.492,45.7382,391232.89657211,0
+THO.US,D,20131009,000000,45.9774,46.1929,45.0511,45.8628,399127.79431124,0
+THO.US,D,20131010,000000,46.3749,47.0788,46.3511,46.9463,468372.26831892,0
+THO.US,D,20131011,000000,46.9374,47.9784,46.5211,47.5711,325776.55735407,0
+THO.US,D,20131014,000000,47.316,48.1682,46.886,48.0101,221952.3300972,0
+THO.US,D,20131015,000000,47.6966,48.0515,46.5211,46.7387,653111.86389659,0
+THO.US,D,20131016,000000,46.8702,47.9309,46.8702,47.6828,324731.65929326,0
+THO.US,D,20131017,000000,47.5572,48.1909,47.2024,48.1909,519434.70685434,0
+THO.US,D,20131018,000000,48.4549,49.0778,47.9923,48.9058,572978.39896493,0
+THO.US,D,20131021,000000,49.0778,49.1865,48.0575,48.5636,301169.35974998,0
+THO.US,D,20131022,000000,48.9364,49.7223,48.5716,49.5987,390345.7953143,0
+THO.US,D,20131023,000000,49.4999,49.6423,48.621,48.9294,236898.51959027,0
+THO.US,D,20131024,000000,49.135,49.7223,48.6289,49.3852,277067.92112984,0
+THO.US,D,20131025,000000,49.4317,49.5423,48.448,48.968,289962.75218408,0
+THO.US,D,20131028,000000,48.9364,49.2102,48.2799,49.1262,366189.73472388,0
+THO.US,D,20131029,000000,49.2013,49.5167,48.1653,48.88,333092.86681558,0
+THO.US,D,20131030,000000,48.9918,49.0342,47.7411,48.2087,428093.62283881,0
+THO.US,D,20131031,000000,49.1311,49.6115,48.8711,48.969,378308.73149679,0
+THO.US,D,20131101,000000,48.5073,48.5073,46.9947,47.7471,593826.79580045,0
+THO.US,D,20131104,000000,47.8133,48.5498,47.494,48.4213,447608.83899269,0
+THO.US,D,20131105,000000,46.0061,47.0274,44.7753,44.9601,1264586.6136823,0
+THO.US,D,20131106,000000,45.1312,45.3428,44.0082,44.0754,1201924.0870915,0
+THO.US,D,20131107,000000,44.1514,44.193,43.0531,43.4673,1232027.8733329,0
+THO.US,D,20131108,000000,43.5988,44.5983,43.2795,44.2345,814509.67084799,0
+THO.US,D,20131111,000000,44.2345,44.4975,43.7016,44.2602,305443.02316419,0
+THO.US,D,20131112,000000,44.0576,44.276,43.8025,44.185,358167.38572081,0
+THO.US,D,20131113,000000,43.8894,44.6171,43.4841,44.5529,312831.15040141,0
+THO.US,D,20131114,000000,44.6991,44.7169,43.931,44.5707,167255.50750326,0
+THO.US,D,20131115,000000,44.7407,45.3082,44.185,45.1312,300712.15362852,0
+THO.US,D,20131118,000000,45.3082,45.5266,44.3858,44.5707,282854.81542395,0
+THO.US,D,20131119,000000,44.4303,44.8505,43.9804,44.1436,237463.9581343,0
+THO.US,D,20131120,000000,44.1584,44.7169,43.8549,44.3354,291157.35490413,0
+THO.US,D,20131121,000000,44.4303,45.408,44.3205,45.3922,260517.46413975,0
+THO.US,D,20131122,000000,45.4673,45.5424,44.8505,45.0363,152086.78405726,0
+THO.US,D,20131125,000000,45.2142,45.7214,44.9523,45.495,245374.02864295,0
+THO.US,D,20131126,000000,45.586,45.8914,45.3338,45.5514,284134.38565329,0
+THO.US,D,20131127,000000,45.7283,46.0061,45.6384,45.9162,184698.123341,0
+THO.US,D,20131129,000000,46.1257,46.1257,45.1559,45.6462,256513.87602297,0
+THO.US,D,20131202,000000,45.6384,46.7841,45.2557,45.7965,657589.8539403,0
+THO.US,D,20131203,000000,43.939,45.7046,43.6937,45.2557,934759.93838489,0
+THO.US,D,20131204,000000,45.2389,45.669,44.7407,45.2557,594241.51816726,0
+THO.US,D,20131205,000000,45.2043,46.3561,45.1223,46.2592,310476.33657224,0
+THO.US,D,20131206,000000,46.8415,47.9319,46.6853,47.5196,569052.69773168,0
+THO.US,D,20131209,000000,47.4524,47.6205,46.9858,47.0274,320655.24188279,0
+THO.US,D,20131210,000000,46.9789,46.9789,45.9567,46.277,409291.52685228,0
+THO.US,D,20131211,000000,46.3047,46.3047,44.8327,45.0699,287393.49654573,0
+THO.US,D,20131212,000000,45.1223,45.1737,44.7169,44.9869,179624.34921422,0
+THO.US,D,20131213,000000,45.1559,45.495,44.7841,45.3922,351063.49503254,0
+THO.US,D,20131216,000000,45.6126,45.8202,44.7941,44.8177,473042.44677651,0
+THO.US,D,20131217,000000,44.6645,45.1816,44.4975,45.0363,474022.60768736,0
+THO.US,D,20131218,000000,45.1658,45.2992,44.2345,45.1559,474834.85661556,0
+THO.US,D,20131219,000000,45.147,45.147,43.4485,43.7956,598011.44563348,0
+THO.US,D,20131220,000000,43.7016,44.4481,43.6364,44.0082,1205919.5830644,0
+THO.US,D,20131223,000000,44.3017,45.1312,44.0082,44.8177,430311.88174233,0
+THO.US,D,20131224,000000,44.9869,45.3447,44.6577,44.8761,151833.90456529,0
+THO.US,D,20131226,000000,44.8761,45.1233,44.8039,44.9443,187091.37485294,0
+THO.US,D,20131227,000000,44.9869,45.2587,44.5973,44.9117,227458.02239625,0
+THO.US,D,20131230,000000,44.9779,47.236,44.9206,46.4945,929746.85533619,0
+THO.US,D,20131231,000000,46.5023,47.1826,46.3779,46.8257,712068.18865319,0
+THO.US,D,20140102,000000,46.7604,46.8603,46.0545,46.6013,595914.56888611,0
+THO.US,D,20140103,000000,46.4845,46.7782,46.0031,46.6141,499160.85222457,0
+THO.US,D,20140106,000000,46.886,47.0056,46.0644,46.5023,890579.86810277,0
+THO.US,D,20140107,000000,46.4767,46.5399,45.5702,45.6996,986304.87099099,0
+THO.US,D,20140108,000000,45.6898,45.751,44.9206,45.5543,1137316.4114484,0
+THO.US,D,20140109,000000,45.7916,45.9616,45.1826,45.5978,412035.77509907,0
+THO.US,D,20140110,000000,45.8964,46.9957,45.7916,46.7604,474960.28484358,0
+THO.US,D,20140113,000000,46.6991,46.8257,45.751,46.012,391970.29317068,0
+THO.US,D,20140114,000000,46.1168,46.4105,45.841,46.2572,298653.71456393,0
+THO.US,D,20140115,000000,46.4697,46.6754,45.9705,46.2147,326020.33318432,0
+THO.US,D,20140116,000000,45.9616,46.191,44.9355,45.9448,434603.75247995,0
+THO.US,D,20140117,000000,45.93,46.2938,45.751,45.8697,327229.09715591,0
+THO.US,D,20140121,000000,46.3125,46.3779,45.6996,46.3373,326858.88157967,0
+THO.US,D,20140122,000000,46.5745,47.0916,46.1069,46.8949,458346.10222151,0
+THO.US,D,20140123,000000,46.3551,46.3639,45.4436,46.1168,350805.55795073,0
+THO.US,D,20140124,000000,45.9932,45.9932,45.0135,45.3606,540068.66188067,0
+THO.US,D,20140127,000000,45.3606,45.6492,44.5123,44.9779,545366.99299632,0
+THO.US,D,20140128,000000,44.9967,45.3002,44.7317,45.0037,294509.52544961,0
+THO.US,D,20140129,000000,44.5973,45.0877,44.2236,44.368,221164.35760024,0
+THO.US,D,20140130,000000,44.8119,44.9869,44.1653,44.2642,266994.21368794,0
+THO.US,D,20140131,000000,43.5375,43.9182,43.1717,43.5533,286129.09908591,0
+THO.US,D,20140203,000000,43.4782,43.7412,40.9019,41.5721,1285891.2051213,0
+THO.US,D,20140204,000000,41.6601,42.1634,41.3191,42.0111,511323.34427009,0
+THO.US,D,20140205,000000,42.4352,45.232,41.8253,44.4718,869776.9895758,0
+THO.US,D,20140206,000000,44.5034,44.7941,43.6819,43.7333,423604.50609747,0
+THO.US,D,20140207,000000,44.0288,44.6231,43.8598,44.4283,398353.98306582,0
+THO.US,D,20140210,000000,44.4283,44.4283,43.5474,43.9182,215460.40777949,0
+THO.US,D,20140211,000000,44.0042,44.5271,43.6028,44.2642,318396.52226057,0
+THO.US,D,20140212,000000,44.3423,44.5697,43.7847,44.2642,182287.67602359,0
+THO.US,D,20140213,000000,43.85,44.6715,43.7669,44.4115,387382.04766847,0
+THO.US,D,20140214,000000,44.282,44.7229,44.106,44.6913,568223.25299803,0
+THO.US,D,20140218,000000,44.8939,46.1979,44.7654,45.3002,755784.98370603,0
+THO.US,D,20140219,000000,45.2409,47.4979,45.1747,47.0214,813123.89123202,0
+THO.US,D,20140220,000000,47.0916,47.3862,46.4697,46.7604,415497.18958509,0
+THO.US,D,20140221,000000,46.7604,47.3506,46.6141,46.8336,267381.62506963,0
+THO.US,D,20140224,000000,46.8949,47.4317,46.8415,47.0056,257379.73540345,0
+THO.US,D,20140225,000000,47.0471,47.4218,46.7347,46.8682,188247.53989021,0
+THO.US,D,20140226,000000,47.0056,47.8697,46.708,47.1826,181812.2625787,0
+THO.US,D,20140227,000000,47.1173,47.2438,46.5201,47.1302,217044.44491716,0
+THO.US,D,20140228,000000,47.139,47.8597,47.0046,47.489,252882.52651836,0
+THO.US,D,20140303,000000,47.0916,47.8261,47.057,47.2438,331649.43067545,0
+THO.US,D,20140304,000000,48.185,48.9788,47.8429,48.792,321312.7285619,0
+THO.US,D,20140305,000000,48.6664,49.5216,48.6328,49.1331,495960.40937427,0
+THO.US,D,20140306,000000,49.1934,50.1958,48.9788,49.8884,436641.96118518,0
+THO.US,D,20140307,000000,50.538,50.8137,48.6081,50.6072,907366.00877936,0
+THO.US,D,20140310,000000,50.3125,50.9897,49.9032,50.098,575009.52704439,0
+THO.US,D,20140311,000000,50.1434,50.3866,49.6689,49.9922,454704.63753722,0
+THO.US,D,20140312,000000,49.6927,50.0624,49.3743,49.7599,707288.76625506,0
+THO.US,D,20140313,000000,49.8637,50.0891,49.1004,49.2171,515144.85915266,0
+THO.US,D,20140314,000000,49.0926,50.0535,48.9156,49.3664,302666.40634241,0
+THO.US,D,20140317,000000,49.5651,50.7178,49.4613,50.4558,476376.40999858,0
+THO.US,D,20140318,000000,50.4826,50.7614,50.3392,50.5478,434431.79442541,0
+THO.US,D,20140319,000000,50.5478,50.701,50.1533,50.357,292160.78072824,0
+THO.US,D,20140320,000000,50.2848,50.9205,50.0802,50.881,277985.36792668,0
+THO.US,D,20140321,000000,51.0401,51.7371,50.7178,51.3535,587553.36136379,0
+THO.US,D,20140324,000000,51.4217,51.4909,50.4746,50.9126,325123.11674683,0
+THO.US,D,20140325,000000,51.2003,51.5225,50.8137,50.9304,398697.8991749,0
+THO.US,D,20140326,000000,50.9373,51.2645,50.7772,50.8958,421680.5989226,0
+THO.US,D,20140327,000000,51.0747,51.1519,50.2552,50.6062,405088.66969582,0
+THO.US,D,20140328,000000,50.7524,51.5018,50.6062,51.4771,300075.90882673,0
+THO.US,D,20140331,000000,51.6857,52.1206,51.1429,51.9684,307086.73986195,0
+THO.US,D,20140401,000000,51.9348,54.5072,51.832,54.4795,865369.80578985,0
+THO.US,D,20140402,000000,54.1918,54.3707,53.22,53.654,595243.93247342,0
+THO.US,D,20140403,000000,53.6471,54.1651,53.2783,53.9694,525583.72458095,0
+THO.US,D,20140404,000000,54.5477,55.0766,52.6417,53.2704,539039.94810737,0
+THO.US,D,20140407,000000,53.0845,53.0845,52.1306,52.7959,543416.78635429,0
+THO.US,D,20140408,000000,52.6901,53.3901,52.2334,53.2704,430757.96116616,0
+THO.US,D,20140409,000000,53.3199,54.9412,53.0589,54.6091,569828.53201302,0
+THO.US,D,20140410,000000,54.5635,54.5635,53.1696,53.1765,412906.6920694,0
+THO.US,D,20140411,000000,52.8433,53.1023,51.3793,51.7668,301103.61108207,0
+THO.US,D,20140414,000000,52.1908,52.4538,51.5977,52.0456,408908.16154246,0
+THO.US,D,20140415,000000,52.3342,53.917,51.8409,53.484,558838.38929225,0
+THO.US,D,20140416,000000,53.8082,54.1295,52.8701,53.2961,293197.5866453,0
+THO.US,D,20140417,000000,53.399,54.2907,52.9629,53.8082,472726.85317054,0
+THO.US,D,20140421,000000,54.0198,54.0198,52.437,53.1172,684376.87276511,0
+THO.US,D,20140422,000000,53.1023,53.484,52.8611,53.0321,510481.76132083,0
+THO.US,D,20140423,000000,52.9629,53.0747,51.7124,51.7826,662271.15909555,0
+THO.US,D,20140424,000000,52.1206,52.2412,50.9996,51.4059,580627.49783787,0
+THO.US,D,20140425,000000,51.1933,51.2893,50.8128,51.0846,417383.67059514,0
+THO.US,D,20140428,000000,51.2893,51.6521,50.2294,51.2279,462274.83800866,0
+THO.US,D,20140429,000000,51.3367,51.5503,50.9462,51.2013,224451.79099578,0
+THO.US,D,20140430,000000,51.1331,51.9526,50.5982,51.8083,316355.27900144,0
+THO.US,D,20140501,000000,51.8409,52.5646,51.5681,52.096,312826.09281158,0
+THO.US,D,20140502,000000,52.2749,52.6179,52.003,52.182,265149.20491457,0
+THO.US,D,20140505,000000,51.8152,52.1998,51.4237,52.003,281374.96463698,0
+THO.US,D,20140506,000000,50.9996,52.5567,50.9996,51.6145,454621.69306386,0
+THO.US,D,20140507,000000,51.8666,51.9526,51.0253,51.7025,312134.21452157,0
+THO.US,D,20140508,000000,51.7124,52.351,51.1083,51.4158,347961.16942512,0
+THO.US,D,20140509,000000,51.2279,51.9596,50.6832,51.5423,320470.13409468,0
+THO.US,D,20140512,000000,51.8152,52.1384,51.6145,51.8844,540356.94450151,0
+THO.US,D,20140513,000000,51.9447,52.0812,51.4405,51.5977,217542.11175734,0
+THO.US,D,20140514,000000,51.5779,51.6936,50.2996,50.4044,190281.70252357,0
+THO.US,D,20140515,000000,50.2996,50.2996,48.4964,48.971,553285.15564871,0
+THO.US,D,20140516,000000,49.1786,49.3229,48.7268,49.314,303766.93789145,0
+THO.US,D,20140519,000000,49.0668,49.9507,49.0668,49.7293,245110.02245333,0
+THO.US,D,20140520,000000,49.6965,49.7293,48.8098,49.2349,207894.25337991,0
+THO.US,D,20140521,000000,49.4395,50.0762,49.4395,49.7826,187401.91086908,0
+THO.US,D,20140522,000000,49.7737,50.0357,49.3229,49.5691,504367.13520514,0
+THO.US,D,20140523,000000,49.5769,50.3946,49.5345,50.354,255627.78628313,0
+THO.US,D,20140527,000000,50.615,50.7604,50.2818,50.6496,228447.28696882,0
+THO.US,D,20140528,000000,50.7524,51.1173,50.5824,50.8622,263564.15625893,0
+THO.US,D,20140529,000000,51.051,51.1933,50.8365,51.0589,222047.41278618,0
+THO.US,D,20140530,000000,51.0668,51.2893,50.8533,51.0668,264306.61044734,0
+THO.US,D,20140602,000000,51.1933,51.398,50.9818,51.0589,321637.42582958,0
+THO.US,D,20140603,000000,50.8958,51.2735,50.8958,51.2201,307618.79831305,0
+THO.US,D,20140604,000000,51.1173,51.7668,51.0846,51.6936,281876.67754904,0
+THO.US,D,20140605,000000,51.9942,52.3856,51.6214,52.267,314255.36770016,0
+THO.US,D,20140606,000000,50.7168,51.2013,49.5769,49.7135,895975.30494332,0
+THO.US,D,20140609,000000,49.7895,50.7,49.7895,50.4114,344883.12024893,0
+THO.US,D,20140610,000000,50.2463,50.4538,49.4149,49.7213,309709.60595261,0
+THO.US,D,20140611,000000,49.4139,49.6571,49.0273,49.5246,220470.45627429,0
+THO.US,D,20140612,000000,49.5246,49.8765,48.5172,48.7317,296504.23888222,0
+THO.US,D,20140613,000000,48.788,49.0362,48.4163,48.6378,177561.86407776,0
+THO.US,D,20140616,000000,48.4569,48.798,48.2681,48.7149,210979.38318188,0
+THO.US,D,20140617,000000,48.5231,49.3387,48.4163,49.3209,350813.65009448,0
+THO.US,D,20140618,000000,49.2952,49.7826,49.1667,49.5246,250247.52221208,0
+THO.US,D,20140619,000000,49.7213,50.0367,49.6096,49.7737,148865.09932963,0
+THO.US,D,20140620,000000,49.9892,50.1059,49.4554,49.7045,434972.95653822,0
+THO.US,D,20140623,000000,49.8133,49.9437,49.2952,49.3041,303786.15673283,0
+THO.US,D,20140624,000000,49.2408,49.8765,48.5231,48.6042,310074.76393901,0
+THO.US,D,20140625,000000,48.5854,49.1163,48.2355,48.8414,375797.13238259,0
+THO.US,D,20140626,000000,48.9848,48.9848,47.7144,48.0951,479601.1292801,0
+THO.US,D,20140627,000000,47.8073,48.2355,47.6887,47.9023,600144.73702768,0
+THO.US,D,20140630,000000,47.9269,48.7149,47.7589,48.5953,455342.90537494,0
+THO.US,D,20140701,000000,48.8602,49.312,48.4905,48.6447,481393.53911914,0
+THO.US,D,20140702,000000,48.5785,48.8158,48.0793,48.1781,429738.35105456,0
+THO.US,D,20140703,000000,48.2533,48.7228,48.1593,48.3907,365368.38213399,0
+THO.US,D,20140707,000000,48.3451,49.0817,48.2533,48.62,366076.44471149,0
+THO.US,D,20140708,000000,48.5429,48.5429,47.8311,47.84,577894.37628872,0
+THO.US,D,20140709,000000,48.0041,48.3017,47.6976,47.8855,331609.9814747,0
+THO.US,D,20140710,000000,47.1736,47.3052,46.6961,46.9196,446854.24658868,0
+THO.US,D,20140711,000000,46.6813,47.1648,46.6269,46.8761,509547.11871854,0
+THO.US,D,20140714,000000,47.2962,47.2962,46.3907,46.4659,351714.91260384,0
+THO.US,D,20140715,000000,46.3649,46.5696,45.84,46.1682,454789.60504651,0
+THO.US,D,20140716,000000,46.4559,46.4895,45.2874,45.3487,567598.13489389,0
+THO.US,D,20140717,000000,45.1431,45.3487,44.6389,44.9879,424854.74230574,0
+THO.US,D,20140718,000000,45.2004,45.671,44.9789,45.5266,238231.7002719,0
+THO.US,D,20140721,000000,45.2785,45.5424,45.0293,45.3141,267954.14423944,0
+THO.US,D,20140722,000000,45.4386,46.0654,45.4386,45.8064,293554.65248795,0
+THO.US,D,20140723,000000,45.9043,46.3393,45.7312,45.8598,211075.47738883,0
+THO.US,D,20140724,000000,45.8776,46.2869,45.7066,45.7164,252175.47545882,0
+THO.US,D,20140725,000000,45.5612,45.75,45.3803,45.4386,179750.7889602,0
+THO.US,D,20140728,000000,45.4308,45.5356,44.8593,45.0471,262244.12531088,0
+THO.US,D,20140729,000000,45.1263,45.4308,45.0807,45.2696,356906.02281489,0
+THO.US,D,20140730,000000,45.3645,45.7668,45.2696,45.5424,273902.88140841,0
+THO.US,D,20140731,000000,45.1697,45.3487,44.6971,45.2617,597247.74956774,0
+THO.US,D,20140801,000000,45.0807,45.4308,44.6211,44.9879,698583.64262367,0
+THO.US,D,20140804,000000,45.0729,45.8499,45.0729,45.6798,386502.02703644,0
+THO.US,D,20140805,000000,43.6107,43.6394,42.9375,43.3398,1667850.504964,0
+THO.US,D,20140806,000000,43.15,43.6957,43.15,43.6483,502851.88128928,0
+THO.US,D,20140807,000000,43.8332,44.0822,43.6483,43.7056,356556.03759801,0
+THO.US,D,20140808,000000,43.7995,44.3136,43.7145,44.2444,338594.51304276,0
+THO.US,D,20140811,000000,44.3462,44.6211,44.2523,44.2938,406847.69944193,0
+THO.US,D,20140812,000000,44.3037,44.6299,44.277,44.3877,357176.09811231,0
+THO.US,D,20140813,000000,44.453,44.5765,44.2938,44.3383,394089.42331334,0
+THO.US,D,20140814,000000,44.5311,44.8505,44.0072,44.8505,205832.77976142,0
+THO.US,D,20140815,000000,44.9701,45.0807,44.4777,44.6803,220249.94535729,0
+THO.US,D,20140818,000000,44.8851,45.8499,44.8851,45.84,202475.5516261,0
+THO.US,D,20140819,000000,46.0041,46.8405,45.8687,46.4975,430824.72135203,0
+THO.US,D,20140820,000000,46.277,46.3649,45.9369,46.1593,245342.67158594,0
+THO.US,D,20140821,000000,46.2592,46.6537,45.9715,46.5696,205572.81964368,0
+THO.US,D,20140822,000000,46.5173,46.5173,45.8874,46.2088,286619.68530032,0
+THO.US,D,20140825,000000,46.4975,46.7149,45.9122,46.0901,224943.38872816,0
+THO.US,D,20140826,000000,46.1415,46.1841,45.8776,45.9201,301824.82339316,0
+THO.US,D,20140827,000000,46.0901,46.1593,45.5356,45.6798,290133.69872066,0
+THO.US,D,20140828,000000,45.5356,46.2177,45.2093,46.0041,209265.87174432,0
+THO.US,D,20140829,000000,46.0041,46.2869,45.8776,45.8964,293272.43897492,0
+THO.US,D,20140902,000000,46.0555,46.4233,46.0041,46.1415,340994.84518048,0
+THO.US,D,20140903,000000,46.3481,46.5874,46.1327,46.1415,283313.03306339,0
+THO.US,D,20140904,000000,46.2256,46.9542,45.8776,46.0654,232171.69612647,0
+THO.US,D,20140905,000000,45.9448,46.1415,45.4386,46.1415,136635.84709824,0
+THO.US,D,20140908,000000,46.0298,46.1999,45.8153,46.1327,370770.89960031,0
+THO.US,D,20140909,000000,46.1178,46.2088,45.75,45.929,180538.76145716,0
+THO.US,D,20140910,000000,45.8874,46.0486,45.6462,45.7817,178006.93198362,0
+THO.US,D,20140911,000000,45.6038,46.1593,45.6038,46.1415,194117.37865769,0
+THO.US,D,20140912,000000,45.9873,46.1415,45.577,45.8064,155607.87810338,0
+THO.US,D,20140915,000000,45.8776,46.1415,45.3981,45.5424,199390.42182413,0
+THO.US,D,20140916,000000,45.4841,45.7728,45.1608,45.6136,328549.12810396,0
+THO.US,D,20140917,000000,45.5682,45.9537,45.3309,45.5188,273187.73820513,0
+THO.US,D,20140918,000000,45.6966,46.4233,45.587,46.0822,561035.40631843,0
+THO.US,D,20140919,000000,46.2256,46.3057,45.759,45.9626,554406.92907506,0
+THO.US,D,20140922,000000,45.929,46.013,45.2192,45.3803,254870.15932519,0
+THO.US,D,20140923,000000,45.3803,45.494,45.0551,45.1351,282536.18726407,0
+THO.US,D,20140924,000000,45.2617,45.6966,45.1263,45.6206,222935.52556195,0
+THO.US,D,20140925,000000,45.6038,45.9942,45.0985,45.2093,442282.18537396,0
+THO.US,D,20140926,000000,45.7412,46.1415,44.4352,45.2192,908052.82947954,0
+THO.US,D,20140929,000000,44.9206,45.664,44.3037,44.6705,561312.56224163,0
+THO.US,D,20140930,000000,44.6043,44.7051,43.7758,44.0072,542321.3123951,0
+THO.US,D,20141001,000000,44.0318,44.5093,43.5939,43.7323,599493.31945639,0
+THO.US,D,20141002,000000,43.7412,44.6043,43.7234,44.5014,351092.82905361,0
+THO.US,D,20141003,000000,44.8949,45.2251,44.4431,44.5865,545659.32168903,0
+THO.US,D,20141006,000000,45.0145,45.5188,44.8168,45.2963,363528.43095046,0
+THO.US,D,20141007,000000,45.1351,45.4218,44.2523,44.2681,326155.87659201,0
+THO.US,D,20141008,000000,44.4777,44.8109,43.8954,44.7654,353937.21757922,0
+THO.US,D,20141009,000000,44.6903,44.8327,43.1945,43.5355,456350.37727092,0
+THO.US,D,20141010,000000,43.6957,44.2128,43.1945,43.2033,363429.3021896,0
+THO.US,D,20141013,000000,43.3161,43.5455,42.6705,42.7496,296817.80945226,0
+THO.US,D,20141014,000000,43.1341,44.109,42.9443,43.6483,328746.3741077,0
+THO.US,D,20141015,000000,43.0967,43.6107,42.1169,43.2241,335826.9998827,0
+THO.US,D,20141016,000000,42.5054,43.3457,42.1238,43.1559,340535.61602308,0
+THO.US,D,20141017,000000,43.8173,44.0586,43.2241,43.4753,231694.25964564,0
+THO.US,D,20141020,000000,43.3735,44.0932,43.3735,43.4663,354937.60884944,0
+THO.US,D,20141021,000000,43.8885,43.9626,43.3893,43.5761,642493.95978799,0
+THO.US,D,20141022,000000,43.5583,44.1614,43.2103,43.3279,477538.64414364,0
+THO.US,D,20141023,000000,43.7333,44.6527,43.6809,44.0932,369984.95013929,0
+THO.US,D,20141024,000000,44.1712,44.3077,43.6572,43.9468,305585.64719765,0
+THO.US,D,20141027,000000,43.7768,44.0408,43.2193,43.939,238469.40699435,0
+THO.US,D,20141028,000000,44.187,45.1767,43.842,45.0125,503805.74273297,0
+THO.US,D,20141029,000000,45.0807,45.3912,44.7625,45.0976,531895.59670039,0
+THO.US,D,20141030,000000,44.9523,45.1253,44.627,45.1253,228227.78756979,0
+THO.US,D,20141031,000000,45.5286,45.5534,45.0461,45.4317,333096.91288745,0
+THO.US,D,20141103,000000,45.3813,45.4584,44.8929,45.234,317012.76568055,0
+THO.US,D,20141104,000000,45.1767,45.8726,45.0807,45.5365,341739.32240482,0
+THO.US,D,20141105,000000,45.932,46.6101,45.6314,46.5597,367309.4851143,0
+THO.US,D,20141106,000000,46.5231,47.1252,46.3373,47.058,181007.09427629,0
+THO.US,D,20141107,000000,47.0224,47.1588,46.7663,47.0758,284427.72586398,0
+THO.US,D,20141110,000000,47.0659,47.3072,46.8148,47.149,181042.49740516,0
+THO.US,D,20141111,000000,47.149,47.3288,46.7565,47.2894,149815.92621942,0
+THO.US,D,20141112,000000,47.1252,47.8825,47.1252,47.6937,153341.06633741,0
+THO.US,D,20141113,000000,47.6581,48.0535,47.1756,47.3822,237145.32997443,0
+THO.US,D,20141114,000000,47.4278,48.2908,47.0926,48.1761,366513.4204736,0
+THO.US,D,20141117,000000,47.925,48.5686,47.6057,48.4312,329178.29227997,0
+THO.US,D,20141118,000000,48.533,49.2201,48.533,48.707,413207.11290586,0
+THO.US,D,20141119,000000,48.6546,48.8889,48.1841,48.7634,174802.44306144,0
+THO.US,D,20141120,000000,48.5864,49.049,48.3451,48.8889,209967.86521402,0
+THO.US,D,20141121,000000,49.4356,49.4356,48.9798,49.136,240660.35491273,0
+THO.US,D,20141124,000000,49.3941,49.4969,49.1528,49.229,284179.90396185,0
+THO.US,D,20141125,000000,49.3427,49.5394,49.1034,49.2458,231120.72895787,0
+THO.US,D,20141126,000000,49.2201,49.9595,48.6724,49.7361,386185.4219125,0
+THO.US,D,20141128,000000,49.8489,50.6812,49.4267,50.4776,199531.02282167,0
+THO.US,D,20141201,000000,50.3995,50.4776,49.4692,49.6779,454594.38207872,0
+THO.US,D,20141202,000000,48.8256,49.7273,46.8148,47.6937,667499.6954714,0
+THO.US,D,20141203,000000,47.6156,50.0456,47.5138,49.7273,509181.96073214,0
+THO.US,D,20141204,000000,48.7534,48.8346,46.7397,46.9038,538170.04265501,0
+THO.US,D,20141205,000000,46.1643,46.2562,45.7254,46.0081,765164.78982198,0
+THO.US,D,20141208,000000,45.5692,45.923,45.2251,45.3398,300407.68672019,0
+THO.US,D,20141209,000000,45.0461,46.0872,44.6863,46.0259,513514.29218848,0
+THO.US,D,20141210,000000,45.8182,46.0259,45.3734,45.588,376620.50800844,0
+THO.US,D,20141211,000000,45.9735,47.1668,45.9735,47.0758,610547.18780914,0
+THO.US,D,20141212,000000,46.6427,47.0056,46.0783,46.1554,389949.2802709,0
+THO.US,D,20141215,000000,46.3877,46.5231,45.5286,45.7748,309593.2813863,0
+THO.US,D,20141216,000000,45.5286,46.1554,45.5128,45.8034,371022.76757431,0
+THO.US,D,20141217,000000,45.8726,46.5865,45.4317,46.5231,322446.64020388,0
+THO.US,D,20141218,000000,46.7822,48.1307,45.7688,48.1207,642699.29793547,0
+THO.US,D,20141219,000000,48.0535,48.3017,47.3961,47.4841,523337.14317434,0
+THO.US,D,20141222,000000,47.6472,47.7174,47.1134,47.4158,334513.03804245,0
+THO.US,D,20141223,000000,47.7945,48.3185,47.5345,48.0763,297171.84074101,0
+THO.US,D,20141224,000000,48.0861,48.4331,47.9171,48.2355,137329.74842419,0
+THO.US,D,20141226,000000,48.4084,48.6832,47.8716,48.0931,244402.9713938,0
+THO.US,D,20141229,000000,48.1207,48.9344,48.1207,48.3541,300374.30662724,0
+THO.US,D,20141230,000000,48.4084,48.4925,47.5345,48.1119,233232.77847475,0
+THO.US,D,20141231,000000,48.2918,48.9432,47.8815,48.2275,331767.77827768,0
+THO.US,D,20150102,000000,48.3907,48.6576,47.3516,47.8884,224727.935401,0
+THO.US,D,20150105,000000,47.9418,48.1485,46.879,47.665,653036.000049,0
+THO.US,D,20150106,000000,47.9319,48.8118,47.0422,48.6754,1135386.4351658,0
+THO.US,D,20150107,000000,48.9432,49.6689,48.6754,49.4949,937591.17717693,0
+THO.US,D,20150108,000000,49.8933,50.4331,49.6145,50.2344,554134.83074171,0
+THO.US,D,20150109,000000,50.1425,50.1425,48.2187,48.5251,530751.56987874,0
+THO.US,D,20150112,000000,48.4509,48.7673,47.2072,48.0091,485008.70433627,0
+THO.US,D,20150113,000000,48.3373,48.9918,47.3032,47.9171,404852.98600932,0
+THO.US,D,20150114,000000,47.319,47.6304,46.3976,47.144,377562.23123651,0
+THO.US,D,20150115,000000,47.2754,47.3259,45.9062,46.3551,526228.06152648,0
+THO.US,D,20150116,000000,46.2562,47.3348,45.8697,47.2686,381877.36688739,0
+THO.US,D,20150120,000000,47.1292,47.312,46.3877,46.8968,613324.81614887,0
+THO.US,D,20150121,000000,46.7831,47.0876,46.5063,46.8079,691745.78116095,0
+THO.US,D,20150122,000000,46.8079,48.0337,46.6447,47.9764,575347.37404566,0
+THO.US,D,20150123,000000,47.9764,48.2355,47.4494,47.8024,459044.04961933,0
+THO.US,D,20150126,000000,48.0249,49.7807,47.9171,49.7619,520389.579816,0
+THO.US,D,20150127,000000,49.2013,49.8043,48.615,49.7183,448225.86495309,0
+THO.US,D,20150128,000000,50.0614,50.2156,49.1163,49.1667,466848.92225932,0
+THO.US,D,20150129,000000,49.1667,49.9981,48.9196,49.9181,495978.61669769,0
+THO.US,D,20150130,000000,49.6235,50.0525,48.6072,48.6388,488707.82554473,0
+THO.US,D,20150202,000000,48.9828,49.8993,48.6754,49.7619,448327.01674988,0
+THO.US,D,20150203,000000,50.097,51.0737,49.7945,50.7801,481739.47826415,0
+THO.US,D,20150204,000000,50.79,51.1607,50.3322,50.5992,389838.01329443,0
+THO.US,D,20150205,000000,50.8246,51.1607,50.5162,50.9432,301534.51773638,0
+THO.US,D,20150206,000000,51.0737,51.7203,50.8661,51.6511,337161.1920823,0
+THO.US,D,20150209,000000,51.5067,51.8923,50.9511,51.0569,348439.61742392,0
+THO.US,D,20150210,000000,51.1004,51.2289,50.6072,51.0065,307265.77854227,0
+THO.US,D,20150211,000000,50.9966,51.2379,50.624,51.0925,202285.38624815,0
+THO.US,D,20150212,000000,51.2665,51.5393,51.0065,51.4741,204441.94255561,0
+THO.US,D,20150213,000000,51.4187,51.4187,50.79,51.0925,281242.45578318,0
+THO.US,D,20150217,000000,51.0836,51.7015,50.7801,51.6432,316876.21075488,0
+THO.US,D,20150218,000000,51.4009,51.6343,50.7564,51.5473,341375.1759364,0
+THO.US,D,20150219,000000,51.4287,51.7302,51.1173,51.7203,344538.19262189,0
+THO.US,D,20150220,000000,51.6669,52.0238,51.2121,51.9892,312055.31612007,0
+THO.US,D,20150223,000000,52.1356,52.9461,51.8785,52.6021,472438.57054971,0
+THO.US,D,20150224,000000,52.6961,53.5423,52.1424,53.4385,584907.23035987,0
+THO.US,D,20150225,000000,53.4484,53.9398,53.3357,53.75,348193.81855773,0
+THO.US,D,20150226,000000,53.7954,54.2165,53.655,53.8864,341518.81148784,0
+THO.US,D,20150227,000000,53.9684,53.999,53.1637,53.2239,355446.40238727,0
+THO.US,D,20150302,000000,53.3169,53.8102,52.7673,52.9541,480088.68094061,0
+THO.US,D,20150303,000000,53.3357,54.4043,53.1191,53.8696,482522.39317128,0
+THO.US,D,20150304,000000,53.8696,53.923,53.0253,53.7954,342111.561017,0
+THO.US,D,20150305,000000,53.9496,53.9496,52.7425,52.9729,421119.20645044,0
+THO.US,D,20150306,000000,54.3807,55.1923,52.5329,52.9541,914184.65140069,0
+THO.US,D,20150309,000000,53.0865,53.1537,52.4726,53.0253,376515.31013978,0
+THO.US,D,20150310,000000,52.7929,52.9995,51.9803,52.1879,468154.79195583,0
+THO.US,D,20150311,000000,52.3422,52.6605,51.8785,52.3609,399223.88851819,0
+THO.US,D,20150312,000000,52.6367,53.4919,52.6209,53.3258,528169.16450679,0
+THO.US,D,20150313,000000,53.3169,53.835,52.4726,53.2239,486693.89327073,0
+THO.US,D,20150316,000000,53.835,53.835,53.3703,53.6639,597098.0449085,0
+THO.US,D,20150317,000000,53.7232,53.8182,53.4059,53.7578,433514.34762857,0
+THO.US,D,20150318,000000,53.8182,54.3569,53.5769,54.0435,760331.75697156,0
+THO.US,D,20150319,000000,54.0524,54.8127,53.9585,54.7157,480088.68094061,0
+THO.US,D,20150320,000000,55.1102,55.1102,54.6061,54.8453,979868.58216151,0
+THO.US,D,20150323,000000,54.9926,55.3466,54.8127,55.1557,312102.85746456,0
+THO.US,D,20150324,000000,55.1023,55.398,54.8295,55.0193,367365.11860254,0
+THO.US,D,20150325,000000,55.0381,55.0648,54.4745,54.5447,363194.63002106,0
+THO.US,D,20150326,000000,54.1118,54.1118,53.568,53.8182,475454.91712985,0
+THO.US,D,20150327,000000,53.8864,54.7257,53.6639,54.6297,369797.81931524,0
+THO.US,D,20150330,000000,55.0114,55.3178,55.0025,55.0737,521677.24218909,0
+THO.US,D,20150331,000000,55.0559,55.2101,54.265,54.5605,446777.37122311,0
+THO.US,D,20150401,000000,54.6901,54.8137,54.18,54.5893,356682.47734399,0
+THO.US,D,20150402,000000,54.8067,55.7746,54.8067,55.4364,612079.63753045,0
+THO.US,D,20150406,000000,55.4108,56.0455,55.2654,55.8112,1159447.4130672,0
+THO.US,D,20150407,000000,55.7242,55.7242,54.1641,54.2244,554813.55929814,0
+THO.US,D,20150408,000000,54.2066,54.4943,53.6688,53.8666,421052.44626456,0
+THO.US,D,20150409,000000,54.3381,54.4943,53.824,54.1276,324465.63006772,0
+THO.US,D,20150410,000000,54.4845,54.7355,54.006,54.2314,250322.37454171,0
+THO.US,D,20150413,000000,54.1454,54.2314,53.4168,53.6342,317344.543574,0
+THO.US,D,20150414,000000,53.7638,53.9466,53.0351,53.9466,328190.03922538,0
+THO.US,D,20150415,000000,54.0218,54.085,53.1479,53.1479,569162.95319018,0
+THO.US,D,20150416,000000,52.8789,53.4088,52.6456,53.3584,683103.37164357,0
+THO.US,D,20150417,000000,53.0895,53.2013,52.7069,53.1567,476423.95134306,0
+THO.US,D,20150420,000000,53.5452,54.085,52.9649,54.0218,358912.87446311,0
+THO.US,D,20150421,000000,54.2917,54.2917,53.7192,53.9022,338169.67549625,0
+THO.US,D,20150422,000000,53.8666,53.9466,53.2507,53.4523,335858.3569397,0
+THO.US,D,20150423,000000,53.1825,53.487,53.0895,53.1825,318730.32318997,0
+THO.US,D,20150424,000000,53.3742,53.6688,52.6545,53.2013,270407.07531149,0
+THO.US,D,20150427,000000,53.3199,53.6432,53.0183,53.1913,285969.27924698,0
+THO.US,D,20150428,000000,53.0529,53.2507,52.6971,53.1567,261976.0730494,0
+THO.US,D,20150429,000000,53.4958,54.264,52.9155,53.1667,444005.81199119,0
+THO.US,D,20150430,000000,52.8789,53.2417,52.099,52.1592,395787.76198138,0
+THO.US,D,20150501,000000,52.5922,53.1479,52.3332,52.9481,333842.40162976,0
+THO.US,D,20150504,000000,53.3396,54.1009,52.6456,52.6615,415283.75929386,0
+THO.US,D,20150505,000000,52.5062,52.7583,51.3961,51.7964,519566.20419017,0
+THO.US,D,20150506,000000,51.7796,51.8844,51.1716,51.656,386737.71072295,0
+THO.US,D,20150507,000000,51.656,52.35,51.2773,52.005,398570.44791095,0
+THO.US,D,20150508,000000,52.5754,52.7158,51.8656,51.9961,541828.70314475,0
+THO.US,D,20150511,000000,51.925,52.4874,51.6985,52.3244,374678.39351015,0
+THO.US,D,20150512,000000,52.1592,52.8711,51.7262,52.5675,277702.14289568,0
+THO.US,D,20150513,000000,52.8433,53.0351,52.35,52.6545,243633.20622027,0
+THO.US,D,20150514,000000,52.8789,53.2339,52.4113,53.1143,324268.38406398,0
+THO.US,D,20150515,000000,53.2101,53.3139,52.8255,53.1301,287643.34148379,0
+THO.US,D,20150518,000000,53.0629,53.8408,52.8711,53.8408,389130.9622349,0
+THO.US,D,20150519,000000,54.085,54.1009,53.5452,53.6788,302234.48817014,0
+THO.US,D,20150520,000000,54.5259,54.6811,54.0672,54.1276,411473.37110895,0
+THO.US,D,20150521,000000,54.0494,54.7355,54.0316,54.2739,218829.77413043,0
+THO.US,D,20150522,000000,54.085,54.6485,53.9654,54.3381,246979.30765794,0
+THO.US,D,20150526,000000,54.5259,54.5893,52.6871,53.5374,362694.94014494,0
+THO.US,D,20150527,000000,53.7104,54.1355,53.2507,54.085,235785.84982563,0
+THO.US,D,20150528,000000,54.1355,54.1355,53.3199,53.8152,351292.09809327,0
+THO.US,D,20150529,000000,53.7924,53.833,52.8711,52.9561,517373.23323586,0
+THO.US,D,20150601,000000,53.0697,53.7292,52.9225,53.2873,531934.03438316,0
+THO.US,D,20150602,000000,53.0015,53.833,52.9481,53.563,372561.28640342,0
+THO.US,D,20150603,000000,53.652,54.1108,53.3199,54.0416,474345.28191912,0
+THO.US,D,20150604,000000,53.7924,54.1454,52.9749,53.2695,468117.36579102,0
+THO.US,D,20150605,000000,50.9887,51.1459,49.6817,49.924,1902341.6117908,0
+THO.US,D,20150608,000000,49.7677,50.5548,49.1519,50.2868,1125187.2994958,0
+THO.US,D,20150609,000000,50.268,50.4608,49.8725,49.924,620700.80517049,0
+THO.US,D,20150610,000000,50.3313,50.4884,49.924,50.0594,633403.44781085,0
+THO.US,D,20150611,000000,50.0772,50.7485,50.0772,50.4706,609874.52836051,0
+THO.US,D,20150612,000000,50.35,50.8948,50.2403,50.8246,369834.23396208,0
+THO.US,D,20150615,000000,50.3659,50.5468,49.6491,49.8459,710594.40697402,0
+THO.US,D,20150616,000000,49.9764,50.1237,49.6975,50.095,455654.45290904,0
+THO.US,D,20150617,000000,50.1148,50.3313,49.7589,50.0525,474229.96887078,0
+THO.US,D,20150618,000000,50.1326,50.7742,49.9951,50.4242,561900.25418095,0
+THO.US,D,20150619,000000,50.268,50.6427,50.011,50.268,630998.05808328,0
+THO.US,D,20150622,000000,50.7119,50.7119,49.924,50.2769,802422.03113208,0
+THO.US,D,20150623,000000,50.3817,50.6348,50.1692,50.522,484786.17038335,0
+THO.US,D,20150624,000000,50.4706,50.9383,49.9734,50.0426,285678.97359021,0
+THO.US,D,20150625,000000,50.4706,50.7742,49.8518,50.359,535761.61837353,0
+THO.US,D,20150626,000000,50.4984,50.6072,50.2858,50.522,535529.9807589,0
+THO.US,D,20150629,000000,50.0495,50.0495,49.2843,49.4317,608442.21891802,0
+THO.US,D,20150630,000000,49.8518,49.8518,48.6764,49.0134,722295.6468262,0
+THO.US,D,20150701,000000,49.4475,49.5375,48.9206,49.2843,654371.20376658,0
+THO.US,D,20150702,000000,49.1124,49.5197,48.7188,48.8236,568142.3315606,0
+THO.US,D,20150706,000000,48.4737,49.0302,48.3985,48.9452,1337218.6613643,0
+THO.US,D,20150707,000000,49.2843,49.2843,48.5014,49.1628,573879.66147429,0
+THO.US,D,20150708,000000,48.7268,49.231,48.0485,48.1889,439653.25017549,0
+THO.US,D,20150709,000000,48.8404,48.8404,47.9447,48.1989,513370.65663703,0
+THO.US,D,20150710,000000,48.8592,48.8592,48.3442,48.6486,406815.33086696,0
+THO.US,D,20150713,000000,49.0134,49.3674,48.7346,49.1034,471576.75724109,0
+THO.US,D,20150714,000000,48.9956,49.138,48.6842,48.8592,379617.6357472,0
+THO.US,D,20150715,000000,48.8404,49.058,48.4648,48.534,308622.22413716,0
+THO.US,D,20150716,000000,48.7346,48.7346,48.1355,48.2571,409114.5112079,0
+THO.US,D,20150717,000000,48.3353,48.3353,47.7797,48.0387,243419.77592904,0
+THO.US,D,20150720,000000,48.0051,48.0891,47.5948,47.665,226084.3809959,0
+THO.US,D,20150721,000000,47.6027,47.9705,47.4831,47.5335,403026.18455937,0
+THO.US,D,20150722,000000,47.4317,48.5894,47.141,48.2335,388440.09546286,0
+THO.US,D,20150723,000000,48.2403,49.0678,48.1711,48.274,455040.46150255,0
+THO.US,D,20150724,000000,48.2493,48.4163,47.6828,47.7629,421165.73627696,0
+THO.US,D,20150727,000000,47.491,47.5671,46.8019,46.9245,341138.48073191,0
+THO.US,D,20150728,000000,47.0827,47.5187,46.6823,47.4584,254330.00873036,0
+THO.US,D,20150729,000000,47.3764,48.0981,47.3764,48.0199,257775.23892888,0
+THO.US,D,20150730,000000,47.8647,48.5093,47.5236,48.4233,261106.16759704,0
+THO.US,D,20150731,000000,48.5795,48.886,48.1623,48.6664,306803.51483096,0
+THO.US,D,20150803,000000,48.6486,48.6764,48.1257,48.4915,272159.02443183,0
+THO.US,D,20150804,000000,48.4411,48.7268,48.1069,48.2245,261681.72132075,0
+THO.US,D,20150805,000000,48.2403,49.2221,48.2335,48.9452,317021.86934225,0
+THO.US,D,20150806,000000,48.9956,48.9956,48.0298,48.4569,232455.93267544,0
+THO.US,D,20150807,000000,48.3709,48.8236,48.2571,48.7692,270752.00293853,0
+THO.US,D,20150810,000000,48.9532,49.5029,48.711,49.4405,368578.94016397,0
+THO.US,D,20150811,000000,48.9452,49.0056,48.3887,48.7268,255259.59374283,0
+THO.US,D,20150812,000000,48.2077,48.4836,47.2389,48.1355,326551.38011744,0
+THO.US,D,20150813,000000,48.1623,48.9126,47.8202,48.7268,193476.07626607,0
+THO.US,D,20150814,000000,48.787,49.1548,48.5716,48.8958,186815.23044773,0
+THO.US,D,20150817,000000,48.6932,49.7283,48.4648,49.7283,237448.78536479,0
+THO.US,D,20150818,000000,49.6442,49.9457,49.4227,49.8607,271783.75126575,0
+THO.US,D,20150819,000000,49.7965,49.7965,49.2398,49.4405,311627.44401967,0
+THO.US,D,20150820,000000,49.1282,49.1282,48.1623,48.2335,272703.22109853,0
+THO.US,D,20150821,000000,47.837,47.9705,46.7851,47.0926,345269.52011265,0
+THO.US,D,20150824,000000,44.5341,47.0283,44.1831,45.3754,591213.03337151,0
+THO.US,D,20150825,000000,46.1682,46.4529,45.0946,45.1312,475477.17052515,0
+THO.US,D,20150826,000000,45.7836,46.6042,45.1134,46.4787,348943.35337191,0
+THO.US,D,20150827,000000,46.8099,47.1668,45.8528,46.7772,438163.28420884,0
+THO.US,D,20150828,000000,46.4787,47.3496,46.4787,47.231,278903.8262415,0
+THO.US,D,20150831,000000,47.1183,48.1623,47.056,47.5335,553560.28853596,0
+THO.US,D,20150901,000000,46.7416,47.5335,46.2691,46.4193,608324.88283375,0
+THO.US,D,20150902,000000,47.0748,47.0748,46.1405,46.7169,493160.52763924,0
+THO.US,D,20150903,000000,47.0649,47.8558,47.0283,47.6215,386489.88882083,0
+THO.US,D,20150904,000000,46.9858,47.5503,46.6201,46.8642,293026.64010873,0
+THO.US,D,20150908,000000,47.5582,47.9447,47.2567,47.9003,285905.55361501,0
+THO.US,D,20150909,000000,48.2245,48.3985,47.4584,47.5671,267304.74970407,0
+THO.US,D,20150910,000000,47.7016,47.9705,47.2122,47.4584,329378.5728376,0
+THO.US,D,20150911,000000,47.3576,47.3576,46.7594,47.1312,356866.57361414,0
+THO.US,D,20150914,000000,47.491,47.7233,47.2043,47.309,275571.88605537,0
+THO.US,D,20150915,000000,47.6126,48.3887,47.1756,48.2403,672512.7785201,0
+THO.US,D,20150916,000000,48.3709,49.0056,48.0981,48.787,489605.04198222,0
+THO.US,D,20150917,000000,48.8148,49.312,48.2245,48.5182,460829.3788326,0
+THO.US,D,20150918,000000,47.7332,47.837,46.968,47.0649,684108.82050363,0
+THO.US,D,20150921,000000,47.3496,48.1069,46.9937,47.5187,1103783.5792959,0
+THO.US,D,20150922,000000,43.7986,46.0368,43.6522,44.6962,1986076.0806881,0
+THO.US,D,20150923,000000,44.6962,45.0432,43.9894,44.4896,739796.93070608,0
+THO.US,D,20150924,000000,44.2335,44.9552,43.849,44.713,1050542.3310578,0
+THO.US,D,20150925,000000,45.2874,45.5572,44.5529,44.973,642086.31804695,0
+THO.US,D,20150928,000000,44.6675,44.887,43.9112,44.1386,647638.54017251,0
+THO.US,D,20150929,000000,44.8099,45.148,43.9192,44.6962,979890.8355568,0
+THO.US,D,20150930,000000,46.0723,46.0723,45.061,45.1134,823158.14947317,0
+THO.US,D,20151001,000000,45.2518,45.3309,44.5034,45.0353,625666.34687471,0
+THO.US,D,20151002,000000,44.9908,45.7224,44.7289,45.7154,586624.7878693,0
+THO.US,D,20151005,000000,46.0101,46.5153,45.67,46.3264,709396.76970007,0
+THO.US,D,20151006,000000,46.3264,46.7594,46.1495,46.2355,443902.63715846,0
+THO.US,D,20151007,000000,46.6042,47.5503,46.2097,47.3002,417837.84216271,0
+THO.US,D,20151008,000000,47.3576,48.3165,47.141,48.2335,396022.43414991,0
+THO.US,D,20151009,000000,48.3353,48.4836,48.1257,48.2245,337460.60140078,0
+THO.US,D,20151012,000000,48.2493,48.3985,47.8835,48.3165,357781.99737505,0
+THO.US,D,20151013,000000,48.1435,48.4737,47.5849,47.5948,344120.43570117,0
+THO.US,D,20151014,000000,47.754,47.9991,46.9057,46.9641,355475.73640834,0
+THO.US,D,20151015,000000,47.0254,47.7026,46.6211,47.237,401841.697019,0
+THO.US,D,20151016,000000,47.2982,47.7441,47.0896,47.6215,331726.306041,0
+THO.US,D,20151019,000000,47.5424,48.1099,47.3754,47.6027,369834.23396208,0
+THO.US,D,20151020,000000,47.5335,48.1099,47.311,47.6838,165872.76244119,0
+THO.US,D,20151021,000000,48.0999,48.3936,46.8593,46.9057,360958.16379412,0
+THO.US,D,20151022,000000,47.0896,47.6749,46.8672,47.2636,306830.82581609,0
+THO.US,D,20151023,000000,47.6838,47.8311,47.0718,47.4732,296212.92170748,0
+THO.US,D,20151026,000000,47.4653,47.9645,47.322,47.8765,352622.24422101,0
+THO.US,D,20151027,000000,47.7243,47.8054,46.4549,46.6487,445919.60398637,0
+THO.US,D,20151028,000000,46.8237,47.6749,46.536,47.6749,274743.4528397,0
+THO.US,D,20151029,000000,47.4574,47.4574,46.8494,47.229,405950.48300444,0
+THO.US,D,20151030,000000,47.2794,47.6472,46.9127,47.3566,348280.80910296,0
+THO.US,D,20151102,000000,47.4129,48.1841,47.1292,47.9547,383765.87093339,0
+THO.US,D,20151103,000000,47.8578,48.2769,47.754,48.1751,523570.80382492,0
+THO.US,D,20151104,000000,48.1751,48.6823,48.0317,48.4035,347158.02415864,0
+THO.US,D,20151105,000000,48.4885,48.7485,48.1841,48.4697,316197.48219844,0
+THO.US,D,20151106,000000,48.5063,48.7762,48.1751,48.7406,317226.19597176,0
+THO.US,D,20151109,000000,48.7485,48.9364,48.3205,48.5587,301359.52512794,0
+THO.US,D,20151110,000000,48.4697,49.4495,48.3758,49.2557,428562.9671759,0
+THO.US,D,20151111,000000,49.3397,49.3901,49.0124,49.0382,279311.46798255,0
+THO.US,D,20151112,000000,48.8306,49.0292,48.1563,48.1929,433929.06999539,0
+THO.US,D,20151113,000000,47.9023,48.2611,46.8237,46.8959,393048.57132442,0
+THO.US,D,20151116,000000,46.8771,47.1648,46.8326,47.053,355817.62948147,0
+THO.US,D,20151117,000000,47.2202,47.4129,46.8059,46.9482,183732.12368169,0
+THO.US,D,20151118,000000,47.2112,48.7169,46.9562,48.6655,484173.19049483,0
+THO.US,D,20151119,000000,48.794,48.9778,48.4272,48.6467,182934.03600505,0
+THO.US,D,20151120,000000,49.0382,49.4781,48.9206,49.2221,159413.20869845,0
+THO.US,D,20151123,000000,49.2221,49.2853,48.5854,48.7485,310488.47478786,0
+THO.US,D,20151124,000000,48.5221,49.5483,48.446,49.3753,480287.94998028,0
+THO.US,D,20151125,000000,49.4089,50.2285,49.4089,50.0377,402183.59009213,0
+THO.US,D,20151127,000000,50.2225,50.5626,49.8004,50.356,160438.88791786,0
+THO.US,D,20151130,000000,50.5726,50.9838,50.3461,50.7218,977138.49516626,0
+THO.US,D,20151201,000000,53.8379,55.1616,52.5438,52.9293,1552555.6639517,0
+THO.US,D,20151202,000000,52.5082,52.5606,50.6348,51.4682,987748.30713112,0
+THO.US,D,20151203,000000,51.6659,51.6659,50.2552,50.4222,567177.34341926,0
+THO.US,D,20151204,000000,50.4964,51.1587,50.3274,51.1231,620971.89198588,0
+THO.US,D,20151207,000000,51.2023,51.3259,50.6605,50.8444,373293.62541215,0
+THO.US,D,20151208,000000,50.6763,50.7821,50.1346,50.4312,435465.56578856,0
+THO.US,D,20151209,000000,50.3174,50.8968,49.7223,49.836,458368.3556168,0
+THO.US,D,20151210,000000,49.9259,50.7316,49.6086,50.4964,608069.98030586,0
+THO.US,D,20151211,000000,49.9427,50.0812,49.5731,49.7401,465445.94683791,0
+THO.US,D,20151214,000000,49.9873,50.4154,48.7327,49.4089,481266.0878552,0
+THO.US,D,20151215,000000,49.9971,50.1444,49.2152,49.6274,577580.80571868,0
+THO.US,D,20151216,000000,50.1543,50.6664,49.5651,50.4964,598708.38151333,0
+THO.US,D,20151217,000000,50.1089,50.1089,48.9364,48.9858,779359.42146493,0
+THO.US,D,20151218,000000,49.0124,49.0124,48.1336,48.4944,960765.05382055,0
+THO.US,D,20151221,000000,48.969,49.3763,48.6635,49.3407,506677.44224372,0
+THO.US,D,20151222,000000,49.6215,49.7955,49.0214,49.2576,388769.85032038,0
+THO.US,D,20151223,000000,49.4811,49.8509,49.3051,49.7549,448411.98425917,0
+THO.US,D,20151224,000000,49.7095,50.1514,49.5058,49.8509,244621.45927486,0
+THO.US,D,20151228,000000,49.7955,49.9546,49.3239,49.6749,267277.43871894,0
+THO.US,D,20151229,000000,50.0179,50.705,49.7885,50.5903,433227.0765257,0
+THO.US,D,20151230,000000,50.354,51.0144,50.3086,50.4678,550934.3878914,0
+THO.US,D,20151231,000000,50.2898,50.4074,49.4366,49.4366,396401.75338787,0
+THO.US,D,20160104,000000,49.9398,50.1771,48.0961,48.7228,676421.28394791,0
+THO.US,D,20160105,000000,48.793,49.057,47.9309,48.3086,514669.44570777,0
+THO.US,D,20160106,000000,47.6146,47.8795,46.8207,47.3664,1296732.6547008,0
+THO.US,D,20160107,000000,46.6635,46.797,45.672,45.7658,512095.13247957,0
+THO.US,D,20160108,000000,46.2641,46.2839,44.7605,44.8139,596496.19171762,0
+THO.US,D,20160111,000000,45.1846,45.5118,44.3126,44.8317,574829.47684611,0
+THO.US,D,20160112,000000,45.2459,45.3606,44.0476,44.8593,433362.61993339,0
+THO.US,D,20160113,000000,44.9997,45.3784,43.7778,43.9764,1021978.0751635,0
+THO.US,D,20160114,000000,43.9162,44.3818,43.1411,44.0052,533009.27798299,0
+THO.US,D,20160115,000000,42.6636,43.5375,42.3384,43.3635,853688.79629702,0
+THO.US,D,20160119,000000,43.76,44.1544,43.0709,43.7946,956790.79972484,0
+THO.US,D,20160120,000000,43.0007,43.8914,41.9014,43.4139,841496.97023043,0
+THO.US,D,20160121,000000,43.6166,44.8851,43.2557,43.8914,996663.82649982,0
+THO.US,D,20160122,000000,44.7881,45.0699,44.3294,44.7011,635682.39779244,0
+THO.US,D,20160125,000000,44.456,45.3082,44.0052,44.1188,742628.16949811,0
+THO.US,D,20160126,000000,44.0664,45.58,44.0408,45.5276,676125.92070129,0
+THO.US,D,20160127,000000,45.236,45.6076,44.7693,45.0511,545212.23074723,0
+THO.US,D,20160128,000000,45.1223,45.5118,44.456,44.9908,779618.3700647,0
+THO.US,D,20160129,000000,45.061,46.1959,45.0511,46.1623,541090.29502821,0
+THO.US,D,20160201,000000,45.7214,46.9977,45.0867,46.6823,736042.17600938,0
+THO.US,D,20160202,000000,46.2305,46.4293,44.5756,44.8683,727696.14125659,0
+THO.US,D,20160203,000000,45.3437,45.412,43.8539,44.6121,639442.21007896,0
+THO.US,D,20160204,000000,44.4737,45.325,44.0842,45.2459,427640.46278922,0
+THO.US,D,20160205,000000,45.0788,45.4841,43.669,43.8183,458423.98910503,0
+THO.US,D,20160208,000000,43.15,44.101,42.1732,43.0798,493684.49394659,0
+THO.US,D,20160209,000000,42.3908,43.2815,42.1732,42.8771,418023.96146879,0
+THO.US,D,20160210,000000,43.0887,43.6453,42.4798,42.8336,384886.63284177,0
+THO.US,D,20160211,000000,42.0418,42.8159,41.8737,42.3126,483072.65894579,0
+THO.US,D,20160212,000000,42.7901,43.8826,42.6824,43.669,433808.69935721,0
+THO.US,D,20160216,000000,44.3126,45.5316,43.934,45.2202,801418.60530797,0
+THO.US,D,20160217,000000,45.66,46.4767,45.3348,45.9685,354906.25179243,0
+THO.US,D,20160218,000000,45.9586,46.3195,45.5534,46.0545,321022.42290513,0
+THO.US,D,20160219,000000,45.6937,46.5953,45.4208,46.5577,428356.61751046,0
+THO.US,D,20160222,000000,46.8652,47.7461,46.8652,47.6858,457710.86893769,0
+THO.US,D,20160223,000000,47.4406,47.6235,47.0946,47.1638,441834.0829142,0
+THO.US,D,20160224,000000,46.5577,47.7075,45.9498,47.6423,569732.43780608,0
+THO.US,D,20160225,000000,47.6581,48.7228,47.4129,48.6892,550955.62976873,0
+THO.US,D,20160226,000000,48.8474,49.315,48.6635,49.0292,551246.94694347,0
+THO.US,D,20160229,000000,49.1202,49.3763,48.6971,48.7554,466237.96540673,0
+THO.US,D,20160301,000000,49.139,49.4524,48.9364,49.1726,685111.23480978,0
+THO.US,D,20160302,000000,49.2082,49.3526,48.4331,49.223,645472.88020333,0
+THO.US,D,20160303,000000,49.2329,49.9744,49.0955,49.8409,554109.54279251,0
+THO.US,D,20160304,000000,49.8874,49.8874,49.2488,49.6601,541650.6759824,0
+THO.US,D,20160307,000000,49.3763,50.2443,49.1924,49.6669,559179.27084741,0
+THO.US,D,20160308,000000,53.3278,55.0282,52.0258,52.8087,2555584.9730233,0
+THO.US,D,20160309,000000,53.0835,53.83,52.8889,53.4622,690781.80453759,0
+THO.US,D,20160310,000000,53.655,53.8478,51.3901,52.3609,782139.0728406,0
+THO.US,D,20160311,000000,53.0371,53.6985,52.6743,53.6174,525962.03230093,0
+THO.US,D,20160314,000000,53.6817,53.8478,53.1706,53.5216,417840.87671661,0
+THO.US,D,20160315,000000,53.6985,53.6985,52.8423,53.311,371255.41670692,0
+THO.US,D,20160316,000000,53.3564,54.2778,53.2665,54.2511,393725.27684491,0
+THO.US,D,20160317,000000,54.1572,54.2353,53.5216,54.0594,430377.63041024,0
+THO.US,D,20160318,000000,54.0326,54.956,53.7322,54.8018,759052.18674222,0
+THO.US,D,20160321,000000,54.8759,55.7518,54.7375,55.1498,739284.09109637,0
+THO.US,D,20160322,000000,55.1498,55.6619,54.6307,54.8957,598589.02239312,0
+THO.US,D,20160323,000000,54.7643,54.7643,53.8903,53.8903,392183.72346189,0
+THO.US,D,20160324,000000,53.7509,54.2857,53.4227,54.2511,393681.78157229,0
+THO.US,D,20160328,000000,54.4923,54.8571,54.1018,54.4004,343542.85894152,0
+THO.US,D,20160329,000000,54.4093,56.3489,54.1938,56.0129,586961.6233526,0
+THO.US,D,20160330,000000,56.5091,56.7385,55.9081,56.3589,447569.38979195,0
+THO.US,D,20160331,000000,56.4913,56.872,56.2897,56.4103,381170.31582786,0
+THO.US,D,20160401,000000,56.1809,56.4913,55.4374,56.2797,544553.73255016,0
+THO.US,D,20160404,000000,56.3085,56.5813,55.1172,55.3672,571013.01955338,0
+THO.US,D,20160405,000000,54.8206,55.6342,54.5043,54.9086,605850.70988438,0
+THO.US,D,20160406,000000,54.8295,55.1547,54.4903,54.9975,394240.13949055,0
+THO.US,D,20160407,000000,54.8206,54.9649,53.5186,53.7766,466824.64582809,0
+THO.US,D,20160408,000000,54.3352,54.4943,53.8636,54.1374,314443.51004218,0
+THO.US,D,20160411,000000,54.5043,54.6989,53.653,53.661,270010.56026809,0
+THO.US,D,20160412,000000,53.9704,54.9689,53.661,54.3856,350714.52133363,0
+THO.US,D,20160413,000000,54.7949,56.2085,54.4469,56.0217,509748.41079414,0
+THO.US,D,20160414,000000,56.2175,56.7286,55.8715,56.3085,432183.18998286,0
+THO.US,D,20160415,000000,56.0415,56.3757,55.742,56.0415,328739.29348192,0
+THO.US,D,20160418,000000,55.9693,56.4993,55.9693,56.2619,270373.69521856,0
+THO.US,D,20160419,000000,56.4993,57.3129,55.9881,56.0603,423912.00755969,0
+THO.US,D,20160420,000000,56.087,56.4479,55.6688,56.1048,343163.53970357,0
+THO.US,D,20160421,000000,56.3509,56.5665,55.5878,55.6066,275229.99298224,0
+THO.US,D,20160422,000000,55.5264,56.3143,55.5196,55.8814,327668.09595396,0
+THO.US,D,20160425,000000,55.8181,55.9169,55.4662,55.8715,227931.41280521,0
+THO.US,D,20160426,000000,55.9961,56.863,55.6421,56.7187,358640.77612976,0
+THO.US,D,20160427,000000,56.5615,56.9846,56.2333,56.8898,252100.6231292,0
+THO.US,D,20160428,000000,56.7108,56.9322,56.2175,56.3085,341395.40629576,0
+THO.US,D,20160429,000000,56.2797,56.7948,55.8715,56.6327,538808.31049273,0
+THO.US,D,20160502,000000,56.6327,57.041,55.9753,56.9768,498078.52799896,0
+THO.US,D,20160503,000000,56.785,56.785,55.5976,55.6955,627785.47701737,0
+THO.US,D,20160504,000000,55.5522,55.6105,54.8127,55.2279,604678.36055963,0
+THO.US,D,20160505,000000,55.5196,56.3826,55.1755,55.9693,546578.79152181,0
+THO.US,D,20160506,000000,55.8715,57.0044,55.8715,56.951,466794.30028906,0
+THO.US,D,20160509,000000,57.0578,58.2085,56.9273,57.7657,955573.9436095,0
+THO.US,D,20160510,000000,58.1542,58.5764,57.7845,57.8991,754981.83843955,0
+THO.US,D,20160511,000000,57.7281,57.8803,56.951,57.048,535365.10333013,0
+THO.US,D,20160512,000000,57.4364,58.1018,56.8542,57.3791,588971.50955473,0
+THO.US,D,20160513,000000,57.3504,57.7607,56.6001,56.6584,503850.24952356,0
+THO.US,D,20160516,000000,56.6584,57.7459,56.5269,57.6865,558989.10546946,0
+THO.US,D,20160517,000000,57.3504,57.4117,55.4118,55.6066,862934.07052325,0
+THO.US,D,20160518,000000,55.5522,56.785,55.307,55.8527,566216.4013498,0
+THO.US,D,20160519,000000,55.7321,56.0039,54.6763,55.476,480230.29345611,0
+THO.US,D,20160520,000000,55.7756,56.6327,55.5344,56.1127,447875.87973621,0
+THO.US,D,20160523,000000,56.0317,56.3925,55.562,55.9437,284499.54363969,0
+THO.US,D,20160524,000000,56.2363,56.776,56.1157,56.61,389522.41968846,0
+THO.US,D,20160525,000000,56.7286,57.2694,56.6327,56.863,317875.59050712,0
+THO.US,D,20160526,000000,57.0854,57.2397,56.693,56.9946,314429.34879063,0
+THO.US,D,20160527,000000,57.0668,57.563,57.0668,57.472,296203.81804577,0
+THO.US,D,20160531,000000,57.4819,58.1285,57.0578,57.5017,719376.40597096,0
+THO.US,D,20160601,000000,57.305,57.4523,56.1255,57.208,709113.54466908,0
+THO.US,D,20160602,000000,57.13,57.3692,56.6001,57.2427,515935.86620352,0
+THO.US,D,20160603,000000,57.1982,57.5818,56.3085,57.0134,681719.61506355,0
+THO.US,D,20160606,000000,57.0134,57.5017,56.3509,57.3228,1096789.9440662,0
+THO.US,D,20160607,000000,59.04,61.7102,58.512,60.6406,2505851.6690976,0
+THO.US,D,20160608,000000,60.2866,60.8887,59.908,60.3134,1122344.9340062,0
+THO.US,D,20160609,000000,60.26,60.6128,59.5403,59.908,722261.25521529,0
+THO.US,D,20160610,000000,59.7547,60.1284,58.8176,58.9056,558524.81872221,0
+THO.US,D,20160613,000000,58.52,58.605,57.6865,57.7133,787391.88564768,0
+THO.US,D,20160614,000000,57.8171,57.9871,56.9056,57.305,598345.24656287,0
+THO.US,D,20160615,000000,57.6213,57.6865,57.0232,57.121,1039965.8991858,0
+THO.US,D,20160616,000000,56.8888,57.4938,56.4537,57.3702,427294.52364421,0
+THO.US,D,20160617,000000,56.9668,57.3316,56.8532,56.8808,668953.24679122,0
+THO.US,D,20160620,000000,57.4938,57.9119,57.0134,57.2782,787104.61454481,0
+THO.US,D,20160621,000000,57.3603,57.4542,57.1023,57.1804,513630.61675478,0
+THO.US,D,20160622,000000,57.4453,58.2748,57.1804,58.0069,687920.22020652,0
+THO.US,D,20160623,000000,58.695,59.0647,58.4616,58.9224,722261.25521529,0
+THO.US,D,20160624,000000,56.3114,57.306,55.307,55.9021,1451252.1394707,0
+THO.US,D,20160627,000000,55.0914,55.1073,53.3683,53.912,1115121.6841977,0
+THO.US,D,20160628,000000,54.3391,55.3682,54.2739,55.1073,914021.79700787,0
+THO.US,D,20160629,000000,55.9466,56.6377,55.5442,56.5249,554658.79704906,0
+THO.US,D,20160630,000000,56.7177,57.5363,56.3559,57.5363,571236.56502428,0
+THO.US,D,20160701,000000,58.7908,62.9855,58.6307,61.4789,2492770.7187373,0
+THO.US,D,20160705,000000,60.6198,61.2417,59.99,60.3806,1113706.5705606,0
+THO.US,D,20160706,000000,60.1432,61.7656,59.8882,61.6598,1284347.6287023,0
+THO.US,D,20160707,000000,61.7745,62.2104,61.554,62.1136,758997.56477195,0
+THO.US,D,20160708,000000,62.4151,63.3928,62.3637,63.2693,942542.55762959,0
+THO.US,D,20160711,000000,63.7566,64.1946,63.459,63.7734,846722.47205239,0
+THO.US,D,20160712,000000,64.4161,65.0468,64.1225,64.9242,741142.24960333,0
+THO.US,D,20160713,000000,64.9924,65.027,64.3993,64.7166,520400.70651365,0
+THO.US,D,20160714,000000,65.5619,65.7695,65.0181,65.2316,660569.78587361,0
+THO.US,D,20160715,000000,65.5619,65.8377,65.0922,65.5619,684955.46104272,0
+THO.US,D,20160718,000000,65.4027,65.7783,65.1278,65.7408,640304.02338758,0
+THO.US,D,20160719,000000,65.6696,65.8921,65.2692,65.4462,543881.07310154,0
+THO.US,D,20160720,000000,65.4828,65.7695,65.2792,65.6607,423665.19717553,0
+THO.US,D,20160721,000000,65.7596,66.0887,65.4027,65.8743,489484.67134404,0
+THO.US,D,20160722,000000,65.7695,65.9079,65.4224,65.8653,422572.75777024,0
+THO.US,D,20160725,000000,65.7695,65.9613,65.4215,65.7942,334492.80768309,0
+THO.US,D,20160726,000000,65.7695,66.4951,65.7042,66.4061,480607.58965812,0
+THO.US,D,20160727,000000,66.4605,66.8312,66.3439,66.763,557753.03051274,0
+THO.US,D,20160728,000000,66.4704,66.9954,65.8743,66.7818,428206.91285122,0
+THO.US,D,20160729,000000,67.7853,68.2192,67.4837,68.0255,709445.32256254,0
+THO.US,D,20160801,000000,68.1481,68.3715,67.5193,68.2282,559593.99321424,0
+THO.US,D,20160802,000000,67.8901,67.8901,66.6028,66.8678,765333.71332261,0
+THO.US,D,20160803,000000,66.939,67.3226,66.4328,67.3226,332246.22627648,0
+THO.US,D,20160804,000000,67.3839,68.6997,67.3839,68.5574,698600.83842913,0
+THO.US,D,20160805,000000,68.8569,69.3859,68.326,68.3626,505328.0772746,0
+THO.US,D,20160808,000000,68.3537,68.592,68.071,68.2736,555869.58405658,0
+THO.US,D,20160809,000000,68.7076,68.7808,67.8297,67.8989,591126.04282627,0
+THO.US,D,20160810,000000,67.9978,68.3003,67.7467,68.0789,400161.56567439,0
+THO.US,D,20160811,000000,68.6572,69.5183,68.583,69.3759,380326.70984267,0
+THO.US,D,20160812,000000,69.3195,69.545,69.0941,69.2583,326326.82312857,0
+THO.US,D,20160815,000000,69.3195,70.0522,69.3195,69.9602,335184.6859731,0
+THO.US,D,20160816,000000,69.8109,69.8109,68.9053,68.9508,345057.1013394,0
+THO.US,D,20160817,000000,69.0537,69.2167,68.583,69.1801,348481.0896606,0
+THO.US,D,20160818,000000,69.1901,71.0209,69.0724,70.8421,508003.54229958,0
+THO.US,D,20160819,000000,70.3873,70.5672,69.0635,70.3952,778896.14623565,0
+THO.US,D,20160822,000000,70.2766,70.6275,69.8366,70.6206,438206.77948146,0
+THO.US,D,20160823,000000,70.8865,71.4826,70.8865,71.108,507476.54143833,0
+THO.US,D,20160824,000000,71.1001,71.5252,70.8865,71.1169,372593.6549784,0
+THO.US,D,20160825,000000,70.9667,71.5894,70.8777,71.367,399258.28012909,0
+THO.US,D,20160826,000000,71.5163,72.235,71.1267,71.3126,558977.97877181,0
+THO.US,D,20160829,000000,71.9246,72.4753,71.4916,72.4229,578688.41789349,0
+THO.US,D,20160830,000000,72.4753,72.6651,72.1223,72.4139,501815.07537223,0
+THO.US,D,20160831,000000,72.2716,72.3527,71.6498,72.1223,412937.03760843,0
+THO.US,D,20160901,000000,72.2083,72.8875,71.8099,72.0482,493095.7904893,0
+THO.US,D,20160902,000000,72.3615,72.9656,72.0867,72.7689,307171.70737126,0
+THO.US,D,20160906,000000,73.1969,73.7486,72.8282,73.4836,642985.55752037,0
+THO.US,D,20160907,000000,73.6685,74.3171,73.1702,73.8019,502120.55379853,0
+THO.US,D,20160908,000000,73.534,73.8197,72.5761,72.7689,631466.3909024,0
+THO.US,D,20160909,000000,71.9246,72.2617,69.3037,69.3037,1075449.9494983,0
+THO.US,D,20160912,000000,68.5742,69.1446,66.7008,68.5742,1772153.1802197,0
+THO.US,D,20160913,000000,69.0437,71.0704,68.2648,68.6196,1342766.837418,0
+THO.US,D,20160914,000000,69.0437,70.062,69.0437,70.0442,901978.66408256,0
+THO.US,D,20160915,000000,70.1282,71.2049,69.9167,71.0022,474930.95082251,0
+THO.US,D,20160916,000000,70.8143,70.9923,69.9681,70.3082,939664.78901104,0
+THO.US,D,20160919,000000,71.1357,72.2617,70.6374,71.2681,644271.19685752,0
+THO.US,D,20160920,000000,71.8732,71.9532,70.5049,70.7877,602590.58747397,0
+THO.US,D,20160921,000000,71.3215,71.8474,70.6888,71.4639,561379.32242751,0
+THO.US,D,20160922,000000,72.1312,73.0902,72.1312,72.9112,801984.04385201,0
+THO.US,D,20160923,000000,72.5465,72.929,71.5706,72.5849,735333.10191392,0
+THO.US,D,20160926,000000,72.4139,73.6764,72.2014,73.534,1427595.7687564,0
+THO.US,D,20160927,000000,76.3061,77.0169,74.4327,76.1321,3752123.7384538,0
+THO.US,D,20160928,000000,76.398,77.3916,75.8633,76.921,1313023.1515731,0
+THO.US,D,20160929,000000,76.7954,77.1,75.5795,75.8109,1253753.2562465,0
+THO.US,D,20160930,000000,76.0313,76.3446,75.2572,75.276,899911.12135625,0
+THO.US,D,20161003,000000,75.1781,76.316,74.9398,76.2972,881319.42110703,0
+THO.US,D,20161004,000000,76.574,77.1346,75.7585,76.233,953433.57158951,0
+THO.US,D,20161005,000000,76.666,77.0901,76.2468,76.2873,552508.3098494,0
+THO.US,D,20161006,000000,75.8909,76.3446,75.3481,76.2606,599081.63164347,0
+THO.US,D,20161007,000000,75.9502,75.9502,74.9556,75.4084,791967.99293428,0
+THO.US,D,20161010,000000,75.7475,76.4238,75.2226,75.2671,575464.71012992,0
+THO.US,D,20161011,000000,75.358,75.5617,74.0323,74.3239,728861.40995556,0
+THO.US,D,20161012,000000,74.3615,74.578,74.0847,74.1569,903658.79542716,0
+THO.US,D,20161013,000000,73.6062,74.2805,72.8232,73.9977,604714.77520647,0
+THO.US,D,20161014,000000,74.4604,74.8588,73.4836,73.5884,437991.3261543,0
+THO.US,D,20161017,000000,73.5608,74.1549,72.7877,73.1168,613543.30402993,0
+THO.US,D,20161018,000000,73.8899,73.9878,72.5177,72.6809,726002.8601784,0
+THO.US,D,20161019,000000,72.6561,73.284,72.3803,72.8519,720693.40236511,0
+THO.US,D,20161020,000000,72.7777,72.7777,71.9206,72.4743,558330.60727238,0
+THO.US,D,20161021,000000,72.2587,73.2276,72.0205,73.0378,413320.40291825,0
+THO.US,D,20161024,000000,73.7614,73.7713,72.8677,73.4392,500425.24968439,0
+THO.US,D,20161025,000000,73.2374,73.5914,71.628,72.2498,584918.35705752,0
+THO.US,D,20161026,000000,71.8326,72.6087,71.4303,71.9118,656379.06693277,0
+THO.US,D,20161027,000000,72.2231,72.2686,70.1758,70.2746,715913.97996698,0
+THO.US,D,20161028,000000,70.2993,71.2039,70.2004,70.7975,587788.03353234,0
+THO.US,D,20161031,000000,70.9231,70.9943,70.4397,70.7719,571830.32607141,0
+THO.US,D,20161101,000000,70.8965,71.0131,67.9523,68.2094,1207953.7456979,0
+THO.US,D,20161102,000000,67.9049,68.3952,67.5579,67.9425,792905.67009048,0
+THO.US,D,20161103,000000,67.7447,68.0334,66.3814,66.506,648765.37118871,0
+THO.US,D,20161104,000000,66.3883,67.3107,66.0335,67.1199,755067.81746682,0
+THO.US,D,20161107,000000,68.4576,68.7808,67.9227,68.3814,667550.2713698,0
+THO.US,D,20161108,000000,68.334,69.2445,67.981,69.0754,534688.39780964,0
+THO.US,D,20161109,000000,67.8693,69.8168,67.0052,69.5915,776349.14399259,0
+THO.US,D,20161110,000000,70.0502,71.2444,69.5233,70.7719,863914.2314341,0
+THO.US,D,20161111,000000,70.5049,73.8395,70.3527,73.6794,1002913.9960232,0
+THO.US,D,20161114,000000,73.9829,76.3219,73.9829,75.5547,1059216.0976321,0
+THO.US,D,20161115,000000,75.5903,76.9912,75.5903,76.671,615953.75134733,0
+THO.US,D,20161116,000000,76.4445,76.7836,76.229,76.756,521825.93533036,0
+THO.US,D,20161117,000000,76.8202,78.2764,76.747,78.1766,690684.69881267,0
+THO.US,D,20161118,000000,78.3032,78.392,77.1781,77.1969,596028.87041647,0
+THO.US,D,20161121,000000,77.5893,77.874,76.9833,77.7317,417392.77425684,0
+THO.US,D,20161122,000000,77.8563,79.1671,77.4637,79.0317,704297.7076241,0
+THO.US,D,20161123,000000,78.9091,80.0243,78.7697,79.9372,715714.71092732,0
+THO.US,D,20161125,000000,80.2932,81.6526,80.2655,80.9061,683130.68262871,0
+THO.US,D,20161128,000000,81.3362,82.0865,80.4484,80.7015,1496357.7486935,0
+THO.US,D,20161129,000000,87.5279,93.1501,87.5002,90.8802,5901449.7154924,0
+THO.US,D,20161130,000000,91.3054,91.5347,88.8565,89.7444,2296103.3032826,0
+THO.US,D,20161201,000000,89.5536,91.9747,89.3924,91.8847,1632792.3037161,0
+THO.US,D,20161202,000000,91.8007,91.8007,90.208,90.5599,777346.50070889,0
+THO.US,D,20161205,000000,91.1996,93.9351,91.0325,92.2781,893242.18339417,0
+THO.US,D,20161206,000000,92.3819,93.2648,91.3498,93.246,713771.58491106,0
+THO.US,D,20161207,000000,92.8446,96.7536,91.9935,95.0077,1419521.832337,0
+THO.US,D,20161208,000000,95.4852,95.933,93.5445,95.1985,1032101.3469858,0
+THO.US,D,20161209,000000,95.1115,95.4575,93.7423,93.8599,697646.97698544,0
+THO.US,D,20161212,000000,93.1333,93.9549,91.07,92.5105,738885.55301703,0
+THO.US,D,20161213,000000,92.5747,93.3656,91.2688,91.9203,721559.2617456,0
+THO.US,D,20161214,000000,91.9281,92.6864,91.2332,91.3973,490146.20409502,0
+THO.US,D,20161215,000000,91.9005,92.723,91.3152,91.8847,594002.79992686,0
+THO.US,D,20161216,000000,92.4551,93.6859,92.3731,92.9742,1441077.2802321,0
+THO.US,D,20161219,000000,93.1333,93.5001,91.6741,93.3933,463057.75291579,0
+THO.US,D,20161220,000000,93.7137,95.1699,93.7137,94.9889,551564.56358538,0
+THO.US,D,20161221,000000,95.3823,96.0824,93.6671,93.6771,483731.15714287,0
+THO.US,D,20161222,000000,93.8135,93.8135,91.416,91.9281,628684.71649079,0
+THO.US,D,20161223,000000,91.599,92.0843,90.4077,91.9203,335281.79169802,0
+THO.US,D,20161227,000000,92.3909,92.806,91.6741,92.1121,334874.14995697,0
+THO.US,D,20161228,000000,91.8481,92.3533,90.1151,90.2426,360595.02884367,0
+THO.US,D,20161229,000000,90.1151,90.906,89.7176,90.1734,443467.68443228,0
+THO.US,D,20161230,000000,90.4077,90.6252,89.0375,89.5536,434268.94003259,0
+THO.US,D,20170103,000000,89.6762,90.3543,88.204,89.946,948444.76497204,0
+THO.US,D,20170104,000000,89.9638,92.7902,89.9638,92.6954,850099.93054706,0
+THO.US,D,20170105,000000,92.2059,92.4828,90.9702,91.0325,576588.50659222,0
+THO.US,D,20170106,000000,91.2876,92.547,90.8615,91.4536,487119.74233519,0
+THO.US,D,20170109,000000,91.3152,91.6365,90.2703,90.4591,553089.93268091,0
+THO.US,D,20170110,000000,90.3909,91.6543,90.3444,91.1808,552317.13295347,0
+THO.US,D,20170111,000000,91.3498,91.4626,90.4137,90.9801,427406.80213864,0
+THO.US,D,20170112,000000,91.1452,91.1452,89.6594,90.9959,469969.45519016,0
+THO.US,D,20170113,000000,91.343,92.1219,90.9336,92.0933,369085.71066586,0
+THO.US,D,20170117,000000,91.3498,91.7265,89.7266,90.3444,427105.36978422,0
+THO.US,D,20170118,000000,90.5689,91.0513,90.1062,90.897,332800.53812286,0
+THO.US,D,20170119,000000,91.0988,91.7176,89.519,90.2238,307174.74192516,0
+THO.US,D,20170120,000000,90.1823,90.4137,88.4631,89.1165,553217.38394486,0
+THO.US,D,20170123,000000,88.991,89.2352,87.8274,88.1062,407940.13884722,0
+THO.US,D,20170124,000000,88.1872,90.8427,88.1872,90.7784,994225.05667931,0
+THO.US,D,20170125,000000,91.0612,94.4877,91.0612,94.2188,907769.60444854,0
+THO.US,D,20170126,000000,94.373,95.1599,93.9153,94.9227,526940.17017585,0
+THO.US,D,20170127,000000,94.6854,94.8268,93.5001,94.1526,494200.3681102,0
+THO.US,D,20170130,000000,93.3656,94.1526,92.1961,93.3122,613135.66228888,0
+THO.US,D,20170131,000000,93.3656,93.3656,92.1685,92.638,566520.86825812,0
+THO.US,D,20170201,000000,92.8714,93.9449,92.6291,93.1501,567770.09294843,0
+THO.US,D,20170202,000000,93.16,93.5367,91.9845,92.5846,370544.31957551,0
+THO.US,D,20170203,000000,93.1056,94.6766,92.9088,93.7897,396831.6485242,0
+THO.US,D,20170206,000000,93.9835,94.2089,92.8348,93.5189,350851.07625929,0
+THO.US,D,20170207,000000,93.7037,93.7037,92.6291,93.5545,480072.49665312,0
+THO.US,D,20170208,000000,95.5544,98.3146,95.4111,97.3586,1090863.4602925,0
+THO.US,D,20170209,000000,97.591,99.1876,96.6449,99.0393,799501.77875888,0
+THO.US,D,20170210,000000,99.7019,99.7019,97.4338,97.679,549619.41453319,0
+THO.US,D,20170213,000000,98.3769,98.3769,96.9771,97.4535,580287.62780067,0
+THO.US,D,20170214,000000,97.4436,98.4263,96.7338,98.2652,415536.63878583,0
+THO.US,D,20170215,000000,98.1278,100.097,97.8718,99.6224,488732.10197596,0
+THO.US,D,20170216,000000,99.692,100.018,98.4659,99.5926,609766.29593795,0
+THO.US,D,20170217,000000,99.1184,99.2469,98.5351,99.1085,348720.81941898,0
+THO.US,D,20170221,000000,100.038,100.522,98.7427,99.514,530192.20044251,0
+THO.US,D,20170222,000000,99.5538,100.226,99.3952,99.7218,517299.3924242,0
+THO.US,D,20170223,000000,100.275,100.374,98.0981,98.6043,406026.34685203,0
+THO.US,D,20170224,000000,97.9014,99.7507,97.6394,99.7507,357541.2560987,0
+THO.US,D,20170227,000000,99.2963,101.056,99.2963,101.016,578277.74159854,0
+THO.US,D,20170228,000000,100.374,100.542,99.0195,99.1974,531326.11208448,0
+THO.US,D,20170301,000000,100.206,102.489,100.206,101.649,647036.68698164,0
+THO.US,D,20170302,000000,101.827,102.331,101.155,101.807,399869.23698168,0
+THO.US,D,20170303,000000,101.946,103.3,101.007,101.985,471449.30597714,0
+THO.US,D,20170306,000000,103.221,103.607,101.6,103.32,1548234.459193,0
+THO.US,D,20170307,000000,99.1876,99.3458,91.7829,93.1056,4509666.740388,0
+THO.US,D,20170308,000000,93.3656,93.9835,90.2703,90.814,2131292.6347077,0
+THO.US,D,20170309,000000,90.8615,91.0988,87.9322,88.8309,1746526.3725041,0
+THO.US,D,20170310,000000,89.2451,90.2238,87.0207,89.1165,1856811.1650217,0
+THO.US,D,20170313,000000,88.9386,89.0375,86.4108,87.1017,1808873.3054889,0
+THO.US,D,20170314,000000,86.824,86.8427,84.6608,86.555,1404074.9414498,0
+THO.US,D,20170315,000000,87.0771,88.5234,86.824,88.3098,1572111.3408243,0
+THO.US,D,20170316,000000,88.5965,89.1601,87.2283,88.5095,1212127.2688332,0
+THO.US,D,20170317,000000,89.0553,89.0553,87.0306,87.9372,1268367.6678462,0
+THO.US,D,20170320,000000,88.033,88.0884,87.1453,87.3747,1013391.2991343,0
+THO.US,D,20170321,000000,87.8106,87.9194,84.3267,84.3732,1116325.3905794,0
+THO.US,D,20170322,000000,85.0266,87.6425,84.2299,87.5882,1261556.1058506,0
+THO.US,D,20170323,000000,87.4438,88.555,87.0306,87.2195,931182.19933258,0
+THO.US,D,20170324,000000,87.6603,87.9886,86.824,87.2531,605559.39270963,0
+THO.US,D,20170327,000000,86.1804,87.3825,84.6767,87.1285,776143.80584511,0
+THO.US,D,20170328,000000,87.0869,89.4656,87.0869,88.6767,911696.31719977,0
+THO.US,D,20170329,000000,88.6114,88.6114,86.9693,87.2629,775440.80085744,0
+THO.US,D,20170330,000000,87.2363,88.1982,86.7261,86.9317,552834.01863505,0
+THO.US,D,20170331,000000,87.0118,87.2579,86.299,86.3416,558801.97464541,0
+THO.US,D,20170403,000000,86.3504,86.5728,84.2911,84.8675,845449.98244882,0
+THO.US,D,20170404,000000,84.4286,84.4908,82.5502,83.0445,1050347.10809,0
+THO.US,D,20170405,000000,83.4192,83.869,81.4528,81.5448,1149472.8343862,0
+THO.US,D,20170406,000000,81.2858,82.4335,80.2497,82.3317,1009614.2910423,0
+THO.US,D,20170407,000000,82.1993,83.1968,81.7593,82.4435,792326.07029489,0
+THO.US,D,20170410,000000,82.3959,83.0959,81.354,82.0658,794104.31888239,0
+THO.US,D,20170411,000000,81.8394,82.6233,81.435,82.5779,577829.63913878,0
+THO.US,D,20170412,000000,82.4701,82.4701,80.1429,80.3406,778968.97552933,0
+THO.US,D,20170413,000000,80.1064,81.4726,79.8176,80.3021,931783.04100549,0
+THO.US,D,20170417,000000,80.5463,81.5882,80.5463,81.354,415931.1307933,0
+THO.US,D,20170418,000000,80.9981,81.705,80.6383,81.518,621716.36921022,0
+THO.US,D,20170419,000000,82.3237,83.8967,81.696,81.8305,870053.13398103,0
+THO.US,D,20170420,000000,82.2091,83.1424,82.1993,82.917,494407.72929361,0
+THO.US,D,20170421,000000,82.8636,82.8912,81.5536,82.4523,561990.27928009,0
+THO.US,D,20170424,000000,83.6811,85.2442,82.7489,85.1641,821620.64216203,0
+THO.US,D,20170425,000000,85.9362,88.6301,85.9362,86.7261,1323996.0984884,0
+THO.US,D,20170426,000000,86.7528,88.0924,86.7528,87.427,657926.6894236,0
+THO.US,D,20170427,000000,87.9648,88.8427,87.0306,87.5803,504962.9192882,0
+THO.US,D,20170428,000000,87.8472,88.0162,86.3504,86.383,554008.39099572,0
+THO.US,D,20170501,000000,86.8704,87.7483,85.4973,86.4572,531542.5769296,0
+THO.US,D,20170502,000000,86.3138,86.65,84.1201,84.7132,972194.19533938,0
+THO.US,D,20170503,000000,84.2723,85.1443,83.9471,84.4988,496479.31809178,0
+THO.US,D,20170504,000000,84.7132,85.001,82.8636,83.4558,727815.5003768,0
+THO.US,D,20170505,000000,83.9333,84.3257,83.26,83.6624,513866.30044129,0
+THO.US,D,20170508,000000,83.5843,84.0954,82.2259,82.4435,530931.62007702,0
+THO.US,D,20170509,000000,82.6283,83.5111,82.3317,82.568,650645.78309096,0
+THO.US,D,20170510,000000,82.4879,84.8132,82.4523,84.7608,915910.30105386,0
+THO.US,D,20170511,000000,84.6866,85.1176,83.3223,84.91,609879.58595035,0
+THO.US,D,20170512,000000,84.482,85.3954,84.2289,84.4187,469692.29926697,0
+THO.US,D,20170515,000000,84.5136,86.1428,84.0401,85.3351,647188.41467682,0
+THO.US,D,20170516,000000,85.952,88.0924,84.5877,86.5116,1129443.7671045,0
+THO.US,D,20170517,000000,85.1819,85.6209,81.5546,82.7568,1090715.7786692,0
+THO.US,D,20170518,000000,82.4435,84.9002,82.1271,84.3544,788143.4434978,0
+THO.US,D,20170519,000000,84.3831,84.568,83.4656,83.7889,812007.1753955,0
+THO.US,D,20170522,000000,83.9945,84.9386,83.5655,84.1567,591535.70760325,0
+THO.US,D,20170523,000000,84.2635,84.2635,82.5601,83.088,873095.78002834,0
+THO.US,D,20170524,000000,83.3757,84.3831,82.5868,83.5843,550979.90619996,0
+THO.US,D,20170525,000000,83.7355,84.0954,82.0925,82.6095,820094.26154853,0
+THO.US,D,20170526,000000,82.1369,82.6747,80.6729,82.0925,923057.68701474,0
+THO.US,D,20170530,000000,82.0925,82.3505,80.9407,81.5536,708511.6914782,0
+THO.US,D,20170531,000000,82.1271,82.2991,79.0011,81.3104,807253.04094657,0
+THO.US,D,20170601,000000,81.9916,83.7079,81.3372,83.088,790060.2700469,0
+THO.US,D,20170602,000000,83.5843,85.3875,83.3124,84.1043,1046575.1575879,0
+THO.US,D,20170605,000000,84.4286,85.6307,83.1324,85.0464,2252069.9031058,0
+THO.US,D,20170606,000000,95.3429,95.7324,92.3909,93.6473,5417109.6245329,0
+THO.US,D,20170607,000000,94.2474,94.4392,91.5901,91.6454,2036443.6063796,0
+THO.US,D,20170608,000000,91.6454,93.1056,91.4536,92.5292,1299262.4611383,0
+THO.US,D,20170609,000000,92.7902,92.9564,91.2688,91.9203,1355723.3710683,0
+THO.US,D,20170612,000000,91.9203,93.8431,91.1452,93.2648,1292658.2603262,0
+THO.US,D,20170613,000000,93.6573,96.0052,93.3755,95.1214,1086739.5015375,0
+THO.US,D,20170614,000000,95.1115,95.7324,94.4017,95.0265,735292.6411952,0
+THO.US,D,20170615,000000,94.3048,95.4852,93.9924,94.8446,666258.56292484,0
+THO.US,D,20170616,000000,94.9711,95.4497,94.0409,94.4294,808920.02255761,0
+THO.US,D,20170619,000000,95.1797,96.1208,94.1338,95.674,734789.91676518,0
+THO.US,D,20170620,000000,95.9518,96.5292,94.6854,94.7042,735777.1583018,0
+THO.US,D,20170621,000000,95.4852,96.4708,95.0354,96.4313,632795.52551217,0
+THO.US,D,20170622,000000,97.0265,97.3389,96.197,96.5193,652686.01483212,0
+THO.US,D,20170623,000000,96.4708,97.417,96.286,97.2716,1022851.0151697,0
+THO.US,D,20170626,000000,97.3487,98.7823,96.8683,98.0092,688656.60528712,0
+THO.US,D,20170627,000000,97.941,98.5845,96.6547,96.6834,491611.89363045,0
+THO.US,D,20170628,000000,97.2617,99.0294,97.0857,97.842,696864.06207832,0
+THO.US,D,20170629,000000,96.8505,96.8505,93.8599,95.0453,1511504.2187441,0
+THO.US,D,20170630,000000,94.6182,95.4852,94.1526,94.1723,613084.07487253,0
+THO.US,D,20170703,000000,94.4956,96.9276,94.4956,96.1208,471986.42201807,0
+THO.US,D,20170705,000000,96.1386,96.2366,94.0873,94.5054,548517.87146619,0
+THO.US,D,20170706,000000,93.4121,94.4956,92.6776,92.9088,747446.02957901,0
+THO.US,D,20170707,000000,92.7902,93.1501,91.4536,92.9276,673133.85055237,0
+THO.US,D,20170710,000000,92.8812,93.0206,91.4892,92.7616,526963.43508911,0
+THO.US,D,20170711,000000,92.7132,93.4022,91.0898,92.4828,594813.0258191,0
+THO.US,D,20170712,000000,93.1876,94.4392,92.7616,93.0878,449032.04477347,0
+THO.US,D,20170713,000000,93.3399,94.3532,93.1135,93.6276,322235.23294859,0
+THO.US,D,20170714,000000,93.6939,95.2657,93.6939,94.9978,495222.00125773,0
+THO.US,D,20170717,000000,94.9978,95.8372,94.4492,94.5054,489962.10782487,0
+THO.US,D,20170718,000000,94.4492,94.8179,93.4516,93.6939,308361.25250145,0
+THO.US,D,20170719,000000,93.8698,94.8742,92.9742,94.4194,499427.89296808,0
+THO.US,D,20170720,000000,94.8347,95.2657,94.1338,94.8179,333168.73066317,0
+THO.US,D,20170721,000000,94.373,94.543,93.7137,93.8698,323333.74146169,0
+THO.US,D,20170724,000000,93.8777,95.3527,93.7709,94.9425,389551.75370953,0
+THO.US,D,20170725,000000,95.4209,97.2321,94.9711,96.4808,714408.84123081,0
+THO.US,D,20170726,000000,96.6834,97.2716,96.2464,96.5391,368760.00188021,0
+THO.US,D,20170727,000000,96.7733,96.9967,94.8644,96.0438,387628.85805263,0
+THO.US,D,20170728,000000,95.9617,95.9617,94.2771,94.9612,406581.67021639,0
+THO.US,D,20170731,000000,95.2954,96.1288,94.7141,94.9227,524672.34689191,0
+THO.US,D,20170801,000000,95.3329,95.7225,94.5718,95.1896,402407.13556303,0
+THO.US,D,20170802,000000,95.1402,95.4209,92.3434,93.5287,540277.03458206,0
+THO.US,D,20170803,000000,93.6375,94.5718,91.9281,92.3049,529335.44472374,0
+THO.US,D,20170804,000000,92.6954,94.7338,92.0478,94.3147,615694.80274756,0
+THO.US,D,20170807,000000,94.3344,95.5593,93.9251,94.893,488701.75643692,0
+THO.US,D,20170808,000000,94.638,95.1599,94.1624,94.3829,366718.75862108,0
+THO.US,D,20170809,000000,93.8965,94.373,92.6676,93.1501,274736.37221393,0
+THO.US,D,20170810,000000,92.6676,93.1056,91.0137,91.6365,407420.21861174,0
+THO.US,D,20170811,000000,91.4536,94.5816,91.3152,94.199,751439.50251611,0
+THO.US,D,20170814,000000,94.9711,96.6251,94.8268,96.1208,475628.89822032,0
+THO.US,D,20170815,000000,96.2266,96.2266,94.638,95.0739,430260.29432596,0
+THO.US,D,20170816,000000,95.2559,95.4309,94.6093,95.2559,464962.44124926,0
+THO.US,D,20170817,000000,94.724,95.4852,92.3909,92.4284,342130.77985839,0
+THO.US,D,20170818,000000,92.5292,92.899,91.0038,92.547,363901.68108059,0
+THO.US,D,20170821,000000,92.4462,93.4121,92.1407,93.2074,838392.62158708,0
+THO.US,D,20170822,000000,93.5545,94.114,92.899,93.6187,304656.06218519,0
+THO.US,D,20170823,000000,93.246,93.6939,92.4828,93.4121,249292.64925043,0
+THO.US,D,20170824,000000,93.8431,94.2574,92.7052,93.1976,217850.62473754,0
+THO.US,D,20170825,000000,93.6375,94.0122,92.9564,93.3399,387322.36810837,0
+THO.US,D,20170828,000000,94.8347,102.391,94.628,97.941,3749390.6169047,0
+THO.US,D,20170829,000000,97.2419,97.852,95.5149,96.7239,655747.87972084,0
+THO.US,D,20170830,000000,96.9869,98.2059,96.8505,97.8154,605472.40216439,0
+THO.US,D,20170831,000000,98.3631,99.2074,96.5668,97.8816,456419.16049274,0
+THO.US,D,20170901,000000,98.196,98.3967,96.4906,98.2059,486308.50492497,0
+THO.US,D,20170905,000000,98.1663,100.424,98.0586,99.7705,1025032.8594263,0
+THO.US,D,20170906,000000,100.295,101.155,99.3358,100.117,822922.46578666,0
+THO.US,D,20170907,000000,100.324,100.473,98.2849,98.6141,532863.61939563,0
+THO.US,D,20170908,000000,98.0981,98.9898,97.5326,98.8317,520780.0257516,0
+THO.US,D,20170911,000000,99.3852,100.611,98.7328,98.9503,591805.78290067,0
+THO.US,D,20170912,000000,98.9799,99.8302,98.0784,99.7805,457687.60402443,0
+THO.US,D,20170913,000000,99.7019,102.371,99.3556,101.461,793989.00583405,0
+THO.US,D,20170914,000000,101.412,102.163,101.353,101.669,495150.18348201,0
+THO.US,D,20170915,000000,101.689,102.984,101.461,101.936,769459.6951135,0
+THO.US,D,20170918,000000,102.361,104.329,102.064,102.687,689520.44163166,0
+THO.US,D,20170919,000000,102.865,103.646,101.985,103.527,429833.43374354,0
+THO.US,D,20170920,000000,103.459,103.913,102.628,103.122,921509.05300596,0
+THO.US,D,20170921,000000,103.003,104.813,102.717,103.903,418141.29755307,0
+THO.US,D,20170922,000000,104.051,104.377,102.717,103.557,480505.42634337,0
+THO.US,D,20170925,000000,104.219,105.841,103.824,105.465,753005.33233036,0
+THO.US,D,20170926,000000,105.663,106.711,104.753,105.633,754331.43238622,0
+THO.US,D,20170927,000000,106.493,108.481,105.723,108.105,2042215.3279042,0
+THO.US,D,20170928,000000,111.575,111.842,107.67,110.883,2779725.2164849,0
+THO.US,D,20170929,000000,111.16,114.521,110.843,113.434,1548565.2255685,0
+THO.US,D,20171002,000000,113.77,115.362,112.87,115.203,1610569.2539623,0
+THO.US,D,20171003,000000,115.648,116.864,115.074,115.41,1049910.1323278,0
+THO.US,D,20171004,000000,115.154,115.154,110.616,113.444,1188544.7389305,0
+THO.US,D,20171005,000000,113.622,114.936,113.246,114.521,905392.53722407,0
+THO.US,D,20171006,000000,114.136,116.548,113.828,116.31,799509.87090262,0
+THO.US,D,20171009,000000,116.212,117.032,115.925,116.429,497393.73033472,0
+THO.US,D,20171010,000000,117.022,117.022,115.312,115.648,538119.46675661,0
+THO.US,D,20171011,000000,116.024,116.884,114.926,115.114,605935.67739367,0
+THO.US,D,20171012,000000,114.976,115.866,114.689,115.53,453087.22030661,0
+THO.US,D,20171013,000000,116.014,116.696,115.154,116.4,413600.59339535,0
+THO.US,D,20171016,000000,116.775,118.238,115.53,117.576,669359.8770143,0
+THO.US,D,20171017,000000,117.536,118.337,116.538,116.973,818099.54811591,0
+THO.US,D,20171018,000000,117.428,118.139,116.864,117.754,472504.31921762,0
+THO.US,D,20171019,000000,117.062,118.288,116.518,117.437,499741.46353812,0
+THO.US,D,20171020,000000,118.12,120.097,117.536,119.019,766912.69287044,0
+THO.US,D,20171023,000000,120.037,120.037,117.684,117.932,458232.81220911,0
+THO.US,D,20171024,000000,118.228,120.027,118.149,119.197,604493.25277151,0
+THO.US,D,20171025,000000,119.335,119.335,117.072,118.871,643741.16144235,0
+THO.US,D,20171026,000000,119.405,120.927,118.792,120.373,600455.27304382,0
+THO.US,D,20171027,000000,120.729,122.005,119.879,121.925,513813.70150696,0
+THO.US,D,20171030,000000,121.382,122.073,119.345,121.679,725930.03088471,0
+THO.US,D,20171031,000000,122.015,123.221,121.847,123.083,555510.49517799,0
+THO.US,D,20171101,000000,124.357,124.753,122.944,123.617,636742.46862275,0
+THO.US,D,20171102,000000,123.617,123.903,119.82,123.537,774443.44414113,0
+THO.US,D,20171103,000000,122.925,123.903,122.588,123.131,383804.30861616,0
+THO.US,D,20171106,000000,123.103,123.103,120.245,120.265,831503.172708,0
+THO.US,D,20171107,000000,120.631,120.789,115.42,115.688,1150840.4066787,0
+THO.US,D,20171108,000000,115.618,118.416,115.016,117.665,651308.3273599,0
+THO.US,D,20171109,000000,117.329,118.139,116.36,117.447,684437.56384318,0
+THO.US,D,20171110,000000,117.032,118.772,116.824,117.358,369311.27917269,0
+THO.US,D,20171113,000000,117.052,118.584,116.696,117.872,548448.07672641,0
+THO.US,D,20171114,000000,116.992,119.553,116.992,119.059,521181.59838483,0
+THO.US,D,20171115,000000,118.357,120.008,117.24,119.257,617492.27017644,0
+THO.US,D,20171116,000000,120.087,120.275,118.001,118.525,672341.83198354,0
+THO.US,D,20171117,000000,118.643,121.639,118.574,120.937,568142.3315606,0
+THO.US,D,20171120,000000,121.737,122.993,121.401,122.113,560183.70818949,0
+THO.US,D,20171121,000000,122.401,124.674,121.837,124.338,598728.61187268,0
+THO.US,D,20171122,000000,124.496,124.496,121.382,123.685,524188.84130327,0
+THO.US,D,20171124,000000,123.982,124.328,122.845,123.823,207162.92588915,0
+THO.US,D,20171127,000000,125.089,125.356,122.775,123.112,1691000.1051765,0
+THO.US,D,20171128,000000,137.585,140.462,134.708,139.473,3703577.9566224,0
+THO.US,D,20171129,000000,139.997,141.727,138.069,140.265,1390252.5484191,0
+THO.US,D,20171130,000000,140.769,141.441,137.229,138.723,969424.65914338,0
+THO.US,D,20171201,000000,138.613,139.869,134.353,136.953,918482.59124613,0
+THO.US,D,20171204,000000,139.167,139.711,133.779,134.313,938780.72230712,0
+THO.US,D,20171205,000000,133.908,136.617,133.275,135.479,845633.067201,0
+THO.US,D,20171206,000000,135.361,136.103,133.75,134.165,538391.56508996,0
+THO.US,D,20171207,000000,134.975,138.515,134.708,136.853,466437.2344464,0
+THO.US,D,20171208,000000,135.519,137.219,135.361,136.488,469244.19680721,0
+THO.US,D,20171211,000000,135.934,136.399,134.481,135.667,437953.8999895,0
+THO.US,D,20171212,000000,136.103,137.151,134.619,135.005,660840.872689,0
+THO.US,D,20171213,000000,135.341,138.031,135.074,136.468,506586.40562661,0
+THO.US,D,20171214,000000,136.468,137.021,133.799,134.55,391245.03478772,0
+THO.US,D,20171215,000000,134.787,136.359,134.046,135.509,622760.25575305,0
+THO.US,D,20171218,000000,136.765,139.563,136.765,139.256,646261.86421827,0
+THO.US,D,20171219,000000,139.929,141.154,138.821,139.088,580848.00875486,0
+THO.US,D,20171220,000000,140.393,140.828,135.875,138.861,618635.28548013,0
+THO.US,D,20171221,000000,138.583,139.701,137.575,137.971,373361.397116,0
+THO.US,D,20171222,000000,137.881,137.951,136.439,137.507,316087.22673996,0
+THO.US,D,20171226,000000,137.704,138.989,137.338,138.703,235199.16940427,0
+THO.US,D,20171227,000000,139.167,139.651,137.565,137.763,234593.27014152,0
+THO.US,D,20171228,000000,137.843,138.703,136.567,138.583,276615.77259821,0
+THO.US,D,20171229,000000,138.673,139.434,136.201,136.478,447491.50290843,0
+THO.US,D,20180102,000000,137.18,141.045,136.399,140.719,780466.02212176,0
+THO.US,D,20180103,000000,140.957,141.896,140.017,140.957,650222.96858039,0
+THO.US,D,20180104,000000,141.273,142.647,139.909,140.828,411744.45792433,0
+THO.US,D,20180105,000000,141.441,141.876,138.901,140.265,355734.68500811,0
+THO.US,D,20180108,000000,140.472,140.967,138.139,139.256,328279.05280654,0
+THO.US,D,20180109,000000,139.839,140.759,137.951,139.237,344917.51185983,0
+THO.US,D,20180110,000000,138.969,139.157,137.417,138.059,324220.8427195,0
+THO.US,D,20180111,000000,138.633,142.42,138.613,141.975,493197.95380405,0
+THO.US,D,20180112,000000,142.192,144.17,141.49,141.747,734196.15571804,0
+THO.US,D,20180116,000000,143.052,143.29,137.901,138.099,655417.11334534,0
+THO.US,D,20180117,000000,138.129,141.203,137.803,140.769,442528.99575811,0
+THO.US,D,20180118,000000,140.413,141.135,137.457,138.237,670226.74791275,0
+THO.US,D,20180119,000000,138.573,141.431,137.565,140.789,563736.15929262,0
+THO.US,D,20180122,000000,140.64,142.064,139.621,142.064,487820.72428692,0
+THO.US,D,20180123,000000,142.232,142.795,140.63,141.817,488902.03699456,0
+THO.US,D,20180124,000000,142.044,146.266,140.195,142.212,901902.80023496,0
+THO.US,D,20180125,000000,142.518,143.082,135.005,137.151,1425721.425962,0
+THO.US,D,20180126,000000,134.481,134.481,123.429,126.631,4415275.9296994,0
+THO.US,D,20180129,000000,126.79,131.318,126.79,127.68,1484604.9214249,0
+THO.US,D,20180130,000000,125.415,128.262,125.376,126.72,696111.49271023,0
+THO.US,D,20180131,000000,127.096,127.788,122.113,123.755,955838.96131708,0
+THO.US,D,20180201,000000,122.697,125.564,121.353,123.962,647557.61873508,0
+THO.US,D,20180202,000000,123.053,123.804,118.426,118.831,908648.61356261,0
+THO.US,D,20180205,000000,117.724,121.105,115.035,115.045,1093370.0018169,0
+THO.US,D,20180206,000000,112.326,120.393,111.812,119.247,1211148.1194404,0
+THO.US,D,20180207,000000,118.861,120.443,116.844,117.981,726403.42129367,0
+THO.US,D,20180208,000000,118.634,118.634,112.84,112.87,824115.04547077,0
+THO.US,D,20180209,000000,113.898,116.834,110.912,115.54,986931.00061309,0
+THO.US,D,20180212,000000,116.4,118.129,113.276,117.042,780716.87857779,0
+THO.US,D,20180213,000000,116.429,117.744,112.771,116.726,787791.43524499,0
+THO.US,D,20180214,000000,115.747,118.98,115.372,118.614,716637.215314,0
+THO.US,D,20180215,000000,119.276,120.858,116.024,118.12,489670.79065013,0
+THO.US,D,20180216,000000,118.139,118.475,111.832,113.088,1136258.3636541,0
+THO.US,D,20180220,000000,112.9,115.678,112.514,114.016,876902.1221414,0
+THO.US,D,20180221,000000,114.244,115.035,112.247,112.296,447918.36349086,0
+THO.US,D,20180222,000000,113.166,113.66,110.764,111.753,626982.33175089,0
+THO.US,D,20180223,000000,112.198,113.988,111.15,113.236,978415.0308417,0
+THO.US,D,20180226,000000,113.434,123.537,111.002,120.907,2636443.6963379,0
+THO.US,D,20180227,000000,120.541,121.401,114.056,115.42,1374055.1111998,0
+THO.US,D,20180228,000000,115.796,119.157,114.076,116.834,1303617.0459901,0
+THO.US,D,20180301,000000,116.627,116.746,110.982,111.852,1513836.779178,0
+THO.US,D,20180302,000000,110.369,110.517,104.615,109.093,1451688.1037149,0
+THO.US,D,20180305,000000,107.937,108.688,105.515,107.551,1408102.8059979,0
+THO.US,D,20180306,000000,108.678,111.041,107.818,110.151,1514555.9684532,0
+THO.US,D,20180307,000000,108.827,111.328,107.877,110.863,1727629.1938285,0
+THO.US,D,20180308,000000,114.61,115.47,105.079,109.044,4248124.6085467,0
+THO.US,D,20180309,000000,110.191,115.213,109.113,114.996,1783934.3299914,0
+THO.US,D,20180312,000000,114.996,117.18,114.106,114.936,1139855.3215478,0
+THO.US,D,20180313,000000,115.064,115.53,111.555,112.208,727061.91949074,0
+THO.US,D,20180314,000000,112.702,112.9,110.468,111.258,875516.34252542,0
+THO.US,D,20180315,000000,111.565,112.296,108.688,109.331,1096266.9892768,0
+THO.US,D,20180316,000000,111.338,114.452,110.606,114.006,1155690.6353345,0
+THO.US,D,20180319,000000,113.72,114.521,110.27,111.526,626876.12236427,0
+THO.US,D,20180320,000000,112.03,112.959,110.952,111.466,538979.25702929,0
+THO.US,D,20180321,000000,111.842,112.247,105.949,108.381,1801718.8389023,0
+THO.US,D,20180322,000000,107.383,107.799,104.18,104.229,1032134.7270787,0
+THO.US,D,20180323,000000,104.19,104.526,99.5438,99.8899,1250448.6270455,0
+THO.US,D,20180326,000000,101.679,102.104,97.9112,101.115,1649874.8191573,0
+THO.US,D,20180327,000000,101.57,103.527,100.236,101.926,1283600.1169241,0
+THO.US,D,20180328,000000,101.501,103.251,100.473,102.124,637375.67887063,0
+THO.US,D,20180329,000000,102.935,105.031,102.529,104.645,973487.92682027,0
+THO.US,D,20180402,000000,104.339,105.583,98.7525,99.4643,1090256.5495118,0
+THO.US,D,20180403,000000,100.176,101.442,98.3433,99.5438,1194065.6039992,0
+THO.US,D,20180404,000000,97.4535,102.025,96.371,101.54,1307719.7628677,0
+THO.US,D,20180405,000000,101.827,105.277,101.254,104.665,905755.67217454,0
+THO.US,D,20180406,000000,103.686,106.473,101.748,102.648,1017413.0945744,0
+THO.US,D,20180409,000000,103.587,103.873,101.293,101.778,633103.0269744,0
+THO.US,D,20180410,000000,102.677,102.826,100.334,101.066,1009254.1906457,0
+THO.US,D,20180411,000000,100.433,102.47,100.107,100.552,881372.02004136,0
+THO.US,D,20180412,000000,101.422,101.679,98.3868,98.6043,1423377.7388305,0
+THO.US,D,20180413,000000,99.6224,100.226,96.7141,97.7482,970517.09854867,0
+THO.US,D,20180416,000000,97.3003,97.3102,93.0967,95.2954,1878387.854794,0
+THO.US,D,20180417,000000,95.7788,96.5391,94.6854,94.6854,1665571.5549825,0
+THO.US,D,20180418,000000,94.628,96.7931,94.6182,95.5544,618582.6865458,0
+THO.US,D,20180419,000000,95.4111,95.7788,91.2174,93.0018,700968.80199188,0
+THO.US,D,20180420,000000,93.4714,93.9251,91.4804,92.3819,781131.60094462,0
+THO.US,D,20180423,000000,92.3819,93.4319,91.0424,92.2515,763149.84603001,0
+THO.US,D,20180424,000000,93.2648,93.3656,89.255,90.3711,917315.29951121,0
+THO.US,D,20180425,000000,89.944,94.459,89.079,93.8333,1477863.1541691,0
+THO.US,D,20180426,000000,94.724,99.2074,93.6009,97.9696,1690897.9418617,0
+THO.US,D,20180427,000000,97.9794,98.8119,97.1639,97.931,649779.92371047,0
+THO.US,D,20180430,000000,98.4263,99.3754,96.3809,96.4511,717782.25365362,0
+THO.US,D,20180501,000000,98.2454,98.6439,95.6167,98.1663,953209.01460065,0
+THO.US,D,20180502,000000,98.5845,101.214,95.6562,95.7788,1470686.4341872,0
+THO.US,D,20180503,000000,95.2271,95.4497,92.0675,94.0319,972517.88108909,0
+THO.US,D,20180504,000000,93.7423,96.4995,92.1031,96.3809,781054.72557905,0
+THO.US,D,20180507,000000,96.4906,98.9997,93.9647,98.6241,1621486.5673893,0
+THO.US,D,20180508,000000,97.9607,98.0388,88.8061,88.9425,2375158.4900605,0
+THO.US,D,20180509,000000,89.0513,91.7453,88.642,89.6238,1295410.6007168,0
+THO.US,D,20180510,000000,88.9059,91.8758,88.1704,90.8615,687015.92314325,0
+THO.US,D,20180511,000000,90.906,90.9702,86.9713,87.2689,1594700.5600825,0
+THO.US,D,20180514,000000,87.4675,89.8244,87.4429,87.9342,1185364.5264396,0
+THO.US,D,20180515,000000,87.4517,89.506,87.0523,89.2045,1147661.2057057,0
+THO.US,D,20180516,000000,89.5496,92.4551,89.5238,92.0291,913218.65174139,0
+THO.US,D,20180517,000000,91.8847,93.0967,91.0038,91.6365,613941.84210927,0
+THO.US,D,20180518,000000,91.3598,92.7132,91.1452,92.1773,748164.2073362,0
+THO.US,D,20180521,000000,92.464,93.6009,92.0478,92.7517,658381.87250913,0
+THO.US,D,20180522,000000,93.3221,93.3221,90.5411,91.599,1233980.1030108,0
+THO.US,D,20180523,000000,90.7122,91.1996,85.2264,86.3534,2649073.5096846,0
+THO.US,D,20180524,000000,85.8077,87.5338,83,86.3958,2380242.379367,0
+THO.US,D,20180525,000000,86.6885,88.1329,86.0627,86.2526,1309838.8930103,0
+THO.US,D,20180529,000000,85.8897,89.0513,85.8699,87.081,923830.48674218,0
+THO.US,D,20180530,000000,87.8976,89.254,87.1897,88.4601,822819.29095394,0
+THO.US,D,20180531,000000,86.1527,87.1897,81.6812,84.1429,2921847.5370408,0
+THO.US,D,20180601,000000,84.4167,85.4439,83.1454,84.5066,1646460.9460158,0
+THO.US,D,20180604,000000,84.6085,86.6352,83.7167,85.3539,1312881.5390576,0
+THO.US,D,20180605,000000,85.4537,87.1897,84.8358,87.0969,1232065.2994976,0
+THO.US,D,20180606,000000,87.6534,89.8679,84.9802,89.4517,2951079.3947939,0
+THO.US,D,20180607,000000,84.2269,92.3147,82.8715,91.599,5643409.4588559,0
+THO.US,D,20180608,000000,90.8713,95.0829,89.7048,92.4284,2973029.3346965,0
+THO.US,D,20180611,000000,92.1507,93.5287,91.3498,92.2455,1413417.321401,0
+THO.US,D,20180612,000000,92.638,92.9662,90.7221,91.3795,1137865.665705,0
+THO.US,D,20180613,000000,91.6741,92.464,89.3598,89.4972,1743702.2143378,0
+THO.US,D,20180614,000000,90.3137,90.4679,88.8971,89.506,1090005.6930558,0
+THO.US,D,20180615,000000,89.0424,90.0004,88.1428,89.679,1501277.7720891,0
+THO.US,D,20180618,000000,89.0691,90.5501,89.0513,89.5684,812289.38890854,0
+THO.US,D,20180619,000000,88.7033,90.1576,87.8976,89.3786,900023.39985068,0
+THO.US,D,20180620,000000,93.2648,95.5347,92.2357,95.1797,1764328.0772204,0
+THO.US,D,20180621,000000,98.0784,99.0492,94.4294,95.2657,1696759.6884854,0
+THO.US,D,20180622,000000,95.4111,97.4338,91.6266,92.8258,1465303.1355622,0
+THO.US,D,20180625,000000,92.1407,92.5846,89.9203,90.897,878311.16667062,0
+THO.US,D,20180626,000000,91.4804,91.6454,89.0978,90.2149,1095130.043081,0
+THO.US,D,20180627,000000,90.4137,90.5501,87.5051,87.7968,1014385.6212967,0
+THO.US,D,20180628,000000,87.5901,88.6964,85.5575,88.1962,995639.15879838,0
+THO.US,D,20180629,000000,88.9287,91.3252,88.8091,88.8339,901239.24444805,0
+THO.US,D,20180702,000000,87.8887,89.5199,86.9574,89.1828,928958.88283923,0
+THO.US,D,20180703,000000,89.248,89.5832,87.0098,87.0859,343626.81493285,0
+THO.US,D,20180705,000000,88.1072,89.3054,86.8467,88.6737,1061301.8476818,0
+THO.US,D,20180706,000000,88.7627,90.6519,87.9598,90.3879,827345.83386011,0
+THO.US,D,20180709,000000,90.814,92.5006,89.683,92.3434,787639.70754981,0
+THO.US,D,20180710,000000,92.806,92.806,90.4295,92.0933,907381.18154888,0
+THO.US,D,20180711,000000,91.1906,91.2876,89.4181,90.4679,666920.09567582,0
+THO.US,D,20180712,000000,91.2074,91.2074,89.0177,90.9257,783458.09227069,0
+THO.US,D,20180713,000000,90.9435,92.0675,90.7211,91.1906,608027.4965512,0
+THO.US,D,20180716,000000,91.2588,91.2954,89.3835,89.775,1098578.3078334,0
+THO.US,D,20180717,000000,89.3924,93.1056,89.3924,92.4739,881386.18129291,0
+THO.US,D,20180718,000000,92.1961,92.8644,91.2223,92.1121,734986.15125095,0
+THO.US,D,20180719,000000,91.8847,94.5144,91.507,94.199,924937.08739902,0
+THO.US,D,20180720,000000,93.5367,93.9251,90.5501,90.9534,1102997.629835,0
+THO.US,D,20180723,000000,89.6692,90.8526,87.1947,89.4082,1388824.2850485,0
+THO.US,D,20180724,000000,89.9124,90.1951,83.2442,84.3949,2448725.1803448,0
+THO.US,D,20180725,000000,83.9729,84.1557,79.9254,82.3307,2685651.0109202,0
+THO.US,D,20180726,000000,82.4127,85.4617,81.6574,85.1957,1580393.6499451,0
+THO.US,D,20180727,000000,85.6891,86.0459,84.0459,84.7113,554492.90810233,0
+THO.US,D,20180730,000000,84.8932,87.1769,84.8932,86.1626,766143.93921486,0
+THO.US,D,20180731,000000,86.5007,87.1107,85.7256,86.5184,502855.92736116,0
+THO.US,D,20180801,000000,86.738,86.738,82.045,83.08,888282.71079776,0
+THO.US,D,20180802,000000,82.6609,86.911,82.3307,85.8521,826204.84159235,0
+THO.US,D,20180803,000000,85.8521,90.1951,85.8245,88.6637,1196751.1842038,0
+THO.US,D,20180806,000000,88.5254,88.5432,86.6006,87.4735,625360.86844841,0
+THO.US,D,20180807,000000,87.8146,89.5298,87.604,89.2747,847841.21092484,0
+THO.US,D,20180808,000000,89.0078,90.6054,88.6637,89.9598,671129.02194008,0
+THO.US,D,20180809,000000,89.9598,90.5689,89.3637,89.4656,516163.45774629,0
+THO.US,D,20180810,000000,88.7627,88.8911,86.217,88.2604,794994.4546941,0
+THO.US,D,20180813,000000,87.9065,89.163,85.7622,86.3188,717882.39393243,0
+THO.US,D,20180814,000000,86.5916,89.683,86.3228,88.5353,728239.32640533,0
+THO.US,D,20180815,000000,87.777,88.042,84.3851,86.1458,1311602.9803463,0
+THO.US,D,20180816,000000,86.9574,88.0222,86.7212,87.951,847381.98176743,0
+THO.US,D,20180817,000000,86.8467,86.8467,81.3994,84.0193,2091374.0896241,0
+THO.US,D,20180820,000000,84.6322,85.7622,84.4404,84.8042,654630.15236634,0
+THO.US,D,20180821,000000,84.9308,86.475,84.819,86.2634,811039.15270026,0
+THO.US,D,20180822,000000,86.0074,86.6282,84.9308,85.7256,647473.66274376,0
+THO.US,D,20180823,000000,85.5071,86.2782,84.2486,84.9506,428015.73595529,0
+THO.US,D,20180824,000000,85.0682,86.3732,85.0642,85.7987,471137.75844304,0
+THO.US,D,20180827,000000,86.3276,89.6594,86.3276,88.1704,1128902.6049917,0
+THO.US,D,20180828,000000,88.644,89.253,86.9841,88.5353,913517.04954191,0
+THO.US,D,20180829,000000,88.5807,88.9989,87.7038,88.123,568323.39327685,0
+THO.US,D,20180830,000000,88.2525,88.5303,85.6347,86.4364,813965.47418128,0
+THO.US,D,20180831,000000,86.1092,87.4497,85.8175,87.0573,628609.86416118,0
+THO.US,D,20180904,000000,86.738,87.5773,86.0074,87.1769,711538.15323803,0
+THO.US,D,20180905,000000,86.8951,88.8525,86.2634,88.5066,709409.91943366,0
+THO.US,D,20180906,000000,88.6173,89.7463,86.0459,87.255,866735.35504646,0
+THO.US,D,20180907,000000,87.1195,88.8723,86.5818,87.7948,831414.15912682,0
+THO.US,D,20180910,000000,88.1962,89.2382,87.2649,89.1907,760641.28146972,0
+THO.US,D,20180911,000000,89.1116,89.163,86.475,87.6702,774474.80119814,0
+THO.US,D,20180912,000000,87.1295,88.0222,85.9352,86.5106,1045408.8773708,0
+THO.US,D,20180913,000000,86.819,86.9841,85.4043,86.3089,950915.90336752,0
+THO.US,D,20180914,000000,86.6104,90.3791,86.391,90.1773,1381321.8562808,0
+THO.US,D,20180917,000000,90.2129,91.25,88.8911,88.9811,1273236.1038254,0
+THO.US,D,20180918,000000,97.8252,100.305,91.4804,94.1338,3568436.1215627,0
+THO.US,D,20180919,000000,94.5054,98.0388,94.4194,96.3611,2118357.3429347,0
+THO.US,D,20180920,000000,88.6637,88.9287,82.0945,83.8729,7307979.6110503,0
+THO.US,D,20180921,000000,84.4206,85.4449,80.7915,81.2185,2884009.6844172,0
+THO.US,D,20180924,000000,80.2803,81.2007,77.9917,79.2423,2467157.0607551,0
+THO.US,D,20180925,000000,79.3876,79.7188,77.3046,78.8657,1322489.9482343,0
+THO.US,D,20180926,000000,78.5641,80.3446,78.1618,79.6318,1131867.3641556,0
+THO.US,D,20180927,000000,79.5488,79.8058,78.0362,78.1518,1096516.8342149,0
+THO.US,D,20180928,000000,77.8632,78.488,76.1301,76.3496,1284398.2046008,0
+THO.US,D,20181001,000000,77.1138,77.1613,74.7056,75.3076,1264361.0451755,0
+THO.US,D,20181002,000000,75.4173,76.9863,75.1257,75.7357,854278.51127229,0
+THO.US,D,20181003,000000,76.227,76.5572,75.4994,75.6091,974964.74305333,0
+THO.US,D,20181004,000000,75.0238,76.2547,74.6522,75.101,833695.13214435,0
+THO.US,D,20181005,000000,75.101,75.101,73.3106,74.232,906433.389213,0
+THO.US,D,20181008,000000,73.9591,75.015,73.5024,74.5968,749222.25513057,0
+THO.US,D,20181009,000000,74.8528,74.8528,72.233,72.2894,789993.50986101,0
+THO.US,D,20181010,000000,72.0788,73.4204,70.8657,71.8426,1041476.0955119,0
+THO.US,D,20181011,000000,71.368,73.4026,71.1653,72.1727,1231343.0756686,0
+THO.US,D,20181012,000000,73.3848,74.1499,72.4129,73.4026,935480.13917801,0
+THO.US,D,20181015,000000,73.018,74.8479,73.018,73.9591,658065.26738519,0
+THO.US,D,20181016,000000,74.6522,75.8839,73.6675,75.619,785001.66868964,0
+THO.US,D,20181017,000000,77.5695,78.0164,73.63,75.0338,872784.23249425,0
+THO.US,D,20181018,000000,74.5157,74.5157,70.4367,71.0853,946152.66525687,0
+THO.US,D,20181019,000000,70.9113,71.6606,68.4852,68.5504,1199406.4188694,0
+THO.US,D,20181022,000000,68.585,69.0981,67.2069,67.5905,1215658.478059,0
+THO.US,D,20181023,000000,66.5426,68.3676,65.8031,67.4451,1818763.9281786,0
+THO.US,D,20181024,000000,67.9306,68.6928,64.5109,64.5861,902098.02320276,0
+THO.US,D,20181025,000000,65.5935,67.6745,62.9519,63.1813,1596208.7333726,0
+THO.US,D,20181026,000000,62.2826,63.3276,59.8793,61.5105,1635085.4149492,0
+THO.US,D,20181029,000000,62.8689,63.8229,58.2125,59.037,1368850.8512551,0
+THO.US,D,20181030,000000,59.037,62.511,58.6792,61.9446,1428545.5841283,0
+THO.US,D,20181031,000000,62.7779,64.683,61.4403,63.8604,1420854.0015007,0
+THO.US,D,20181101,000000,64.1353,67.8643,63.6311,67.0982,1443505.9348729,0
+THO.US,D,20181102,000000,67.4739,68.6008,66.8668,68.5366,1002352.6035511,0
+THO.US,D,20181105,000000,68.4724,69.4263,67.5915,68.5554,995427.7515431,0
+THO.US,D,20181106,000000,68.4436,69.8386,67.3809,67.6933,855741.1662538,0
+THO.US,D,20181107,000000,67.0418,67.8051,63.3375,64.4269,1571302.12645,0
+THO.US,D,20181108,000000,64.1907,65.3898,63.0795,64.4091,1102221.7955536,0
+THO.US,D,20181109,000000,64.1907,64.5762,62.4398,64.1155,851642.49544805,0
+THO.US,D,20181112,000000,63.898,64.6662,62.8599,63.2376,641725.20613241,0
+THO.US,D,20181113,000000,63.6498,66.4654,63.5372,64.1719,683986.42682952,0
+THO.US,D,20181114,000000,64.8046,65.1664,61.6232,63.1081,889834.37936046,0
+THO.US,D,20181115,000000,62.5585,63.3276,60.7602,62.7601,738098.59203804,0
+THO.US,D,20181116,000000,62.3024,62.6701,60.3884,61.7142,655409.0212016,0
+THO.US,D,20181119,000000,61.7142,63.2554,60.6148,61.2831,678362.38692823,0
+THO.US,D,20181120,000000,60.2451,61.9248,58.7098,59.2921,883487.10411214,0
+THO.US,D,20181121,000000,59.4305,63.722,59.4225,61.6588,709924.78207929,0
+THO.US,D,20181123,000000,61.2169,63.2179,61.2169,61.7062,252968.50554563,0
+THO.US,D,20181126,000000,62.5485,63.6311,61.5204,62.7879,705696.63697365,0
+THO.US,D,20181127,000000,61.8792,62.0344,59.8239,59.9179,634275.37629915,0
+THO.US,D,20181128,000000,60.0928,61.5481,58.5951,60.7058,1130720.3027801,0
+THO.US,D,20181129,000000,60.689,61.6232,58.7988,60.6326,1077051.1824414,0
+THO.US,D,20181130,000000,60.511,63.2278,59.9446,62.1828,1458696.9117141,0
+THO.US,D,20181203,000000,64.8046,65.3652,62.0494,63.9603,1418078.3961968,0
+THO.US,D,20181204,000000,62.8412,64.0621,58.0642,58.9728,1784749.6134735,0
+THO.US,D,20181206,000000,52.5537,56.1038,50.8948,55.3307,3905449.6320217,0
+THO.US,D,20181207,000000,54.7445,59.5867,54.7445,56.5981,1557387.6852842,0
+THO.US,D,20181210,000000,56.2867,56.8452,52.177,53.2586,1709958.986448,0
+THO.US,D,20181211,000000,54.2581,54.4795,50.3066,51.6551,1313781.790049,0
+THO.US,D,20181212,000000,52.4518,52.7919,51.2615,51.3317,1174854.8547536,0
+THO.US,D,20181213,000000,52.351,52.6535,49.2893,49.4821,1323173.7343806,0
+THO.US,D,20181214,000000,49.1074,51.5423,49.06,49.4435,1061284.6518764,0
+THO.US,D,20181217,000000,49.4435,50.523,49.0115,49.2339,1141029.6939084,0
+THO.US,D,20181218,000000,49.6383,49.8765,47.1332,47.41,1106325.5239492,0
+THO.US,D,20181219,000000,48.0683,50.5735,47.7846,48.2355,2048347.1498253,0
+THO.US,D,20181220,000000,48.1425,49.4267,47.0798,47.8855,1165061.3377888,0
+THO.US,D,20181221,000000,47.6571,47.8212,45.0976,45.2992,2149924.7956756,0
+THO.US,D,20181224,000000,45.0432,46.014,43.7511,44.8969,588506.21128951,0
+THO.US,D,20181226,000000,45.2834,46.6991,44.11,46.6625,1097160.1596424,0
+THO.US,D,20181227,000000,45.9408,46.708,44.6379,46.6813,941324.68999629,0
+THO.US,D,20181228,000000,46.6527,48.2255,46.2177,47.4584,902419.68591654,0
+THO.US,D,20181231,000000,47.4653,48.3155,46.2721,48.0663,980178.10665968,0
+THO.US,D,20190102,000000,47.4297,49.0758,45.8974,48.2878,957787.14492318,0
+THO.US,D,20190103,000000,48.2167,48.2513,47.236,47.2904,795438.511082,0
+THO.US,D,20190104,000000,48.0663,50.3135,48.0189,50.009,891825.0467212,0
+THO.US,D,20190107,000000,50.3313,53.4187,49.5453,52.523,1465281.8936849,0
+THO.US,D,20190108,000000,53.1864,53.9081,51.9388,53.0401,1222296.0589641,0
+THO.US,D,20190109,000000,53.4266,56.7177,53.4108,55.9239,1585024.3792019,0
+THO.US,D,20190110,000000,55.0282,56.4221,54.2057,55.1162,1367468.1061931,0
+THO.US,D,20190111,000000,55.3139,55.8052,53.5116,55.2042,873583.33168885,0
+THO.US,D,20190114,000000,54.3807,58.1245,54.177,57.4958,2054954.3851914,0
+THO.US,D,20190115,000000,57.6332,57.9495,55.3228,57.0608,1223451.2124834,0
+THO.US,D,20190116,000000,57.2456,59.8615,57.1082,59.3336,1661267.5460293,0
+THO.US,D,20190117,000000,59.1873,61.1101,59.1873,59.7696,1755398.3966001,0
+THO.US,D,20190118,000000,60.7681,61.724,59.7795,61.5728,1461885.2163488,0
+THO.US,D,20190122,000000,61.0073,61.7932,59.5659,59.732,1083836.4449699,0
+THO.US,D,20190123,000000,60.0662,60.4072,57.4394,58.1156,1242166.3179247,0
+THO.US,D,20190124,000000,58.3539,59.8338,57.7647,59.7241,699341.2695816,0
+THO.US,D,20190125,000000,60.1403,61.3603,59.1695,60.4636,978843.91446007,0
+THO.US,D,20190128,000000,59.6767,60.7216,58.8452,60.4359,755256.97132681,0
+THO.US,D,20190129,000000,59.7142,59.8991,58.6574,59.4275,523192.49610494,0
+THO.US,D,20190130,000000,59.3633,60.426,58.1423,60.3242,577351.19113998,0
+THO.US,D,20190131,000000,60.0563,60.6761,59.0301,60.1937,1116900.9443032,0
+THO.US,D,20190201,000000,59.8526,59.9634,58.0029,59.0578,927644.92099898,0
+THO.US,D,20190204,000000,56.3845,58.6524,54.5467,58.5486,1441825.8035282,0
+THO.US,D,20190205,000000,58.7236,61.3503,58.698,59.7419,726283.05065549,0
+THO.US,D,20190206,000000,59.3919,60.086,57.9495,57.9683,677811.10963575,0
+THO.US,D,20190207,000000,57.3672,58.0395,55.5907,57.9397,1165415.3690775,0
+THO.US,D,20190208,000000,57.4562,59.0034,56.9312,58.8996,765569.39700912,0
+THO.US,D,20190211,000000,58.7908,59.3533,57.5057,59.1033,619134.97535625,0
+THO.US,D,20190212,000000,60.1759,62.0246,60.1759,61.7191,1012637.7182482,0
+THO.US,D,20190213,000000,61.9514,63.0874,61.0537,61.2367,692242.43648318,0
+THO.US,D,20190214,000000,60.8215,61.294,59.7983,60.9797,899661.2764182,0
+THO.US,D,20190215,000000,61.4957,63.5392,61.4957,63.3276,650931.03115789,0
+THO.US,D,20190219,000000,63.0775,64.4359,62.6593,64.1985,579746.46568787,0
+THO.US,D,20190220,000000,64.1985,64.7324,63.6142,64.2421,549669.99043158,0
+THO.US,D,20190221,000000,64.1511,64.947,63.5866,64.0028,438945.18759799,0
+THO.US,D,20190222,000000,64.2075,65.1772,64.2075,64.6138,412072.18974592,0
+THO.US,D,20190225,000000,65.0864,65.6301,62.7829,63.0241,1125507.9506916,0
+THO.US,D,20190226,000000,62.8561,63.5134,61.1575,61.294,823774.1639156,0
+THO.US,D,20190227,000000,61.294,62.0068,60.9431,61.1675,598981.49136465,0
+THO.US,D,20190228,000000,60.8116,60.8116,58.9273,59.6855,1116567.1433738,0
+THO.US,D,20190301,000000,60.3152,61.5916,60.0088,60.6672,698061.69935226,0
+THO.US,D,20190304,000000,60.8215,61.8586,60.6484,61.3503,997818.98001912,0
+THO.US,D,20190305,000000,61.3503,61.3503,59.5659,59.6955,1067247.5502969,0
+THO.US,D,20190306,000000,55.5907,60.086,54.9531,57.0984,3559653.1110478,0
+THO.US,D,20190307,000000,56.6456,58.7236,54.9155,58.522,1541188.225029,0
+THO.US,D,20190308,000000,57.8269,59.297,56.8779,58.7424,936802.193162,0
+THO.US,D,20190311,000000,58.9174,61.4443,58.8096,61.1191,904511.50507407,0
+THO.US,D,20190312,000000,61.1477,61.8872,60.1898,60.333,873430.5924757,0
+THO.US,D,20190313,000000,60.343,61.0825,59.7142,59.7508,689439.52019424,0
+THO.US,D,20190314,000000,59.5205,60.2778,58.7998,58.8818,664439.85361864,0
+THO.US,D,20190315,000000,59.0944,59.8615,58.781,58.8551,1315445.7371062,0
+THO.US,D,20190318,000000,58.9738,59.1309,58.1156,59.04,682225.37404748,0
+THO.US,D,20190319,000000,59.121,59.6114,57.9199,58.1987,690777.75846571,0
+THO.US,D,20190320,000000,57.9495,58.0029,55.0658,55.7766,819311.34664141,0
+THO.US,D,20190321,000000,55.6658,57.1172,55.6282,56.8393,423976.74470963,0
+THO.US,D,20190322,000000,56.0346,56.1177,53.4602,53.483,1257552.5177337,0
+THO.US,D,20190325,000000,54.3539,55.4918,53.6876,54.5369,898566.81397697,0
+THO.US,D,20190326,000000,54.177,55.3228,53.9368,54.7129,715862.39255062,0
+THO.US,D,20190327,000000,54.9076,56.9214,54.8493,56.3945,735169.23600312,0
+THO.US,D,20190328,000000,56.1345,57.9021,56.1345,57.651,663148.14517368,0
+THO.US,D,20190329,000000,58.0306,58.522,56.9006,57.651,591138.18104188,0
+THO.US,D,20190401,000000,58.1522,58.9273,56.9856,57.0806,945430.44142782,0
+THO.US,D,20190402,000000,57.2644,57.2644,55.472,56.4706,896751.13922466,0
+THO.US,D,20190403,000000,56.871,58.4518,56.5813,57.0182,760299.38839658,0
+THO.US,D,20190404,000000,57.13,59.5373,56.871,59.2683,882491.77043178,0
+THO.US,D,20190405,000000,59.6133,59.9762,59.1774,59.6787,902226.48598469,0
+THO.US,D,20190408,000000,59.3831,61.6984,59.1774,61.6331,938129.30473582,0
+THO.US,D,20190409,000000,60.8116,60.8116,59.7449,60.0029,692988.93674345,0
+THO.US,D,20190410,000000,59.9574,61.7626,59.9574,61.1883,516112.8818479,0
+THO.US,D,20190411,000000,61.2129,62.8125,60.6662,62.6375,627836.05291576,0
+THO.US,D,20190412,000000,63.1022,65.1674,63.0834,65.0359,1237266.5248884,0
+THO.US,D,20190415,000000,65.4175,65.4858,63.6894,63.818,1046404.2110513,0
+THO.US,D,20190416,000000,63.9316,65.8001,63.8941,65.7823,602033.24107368,0
+THO.US,D,20190417,000000,66.0887,66.6652,65.4076,66.0977,693482.55751177,0
+THO.US,D,20190418,000000,65.7912,65.8575,63.1773,64.683,1268553.7871522,0
+THO.US,D,20190422,000000,64.5633,64.683,63.2337,63.6716,996427.13129535,0
+THO.US,D,20190423,000000,63.548,64.7779,62.5901,64.4309,825908.46682777,0
+THO.US,D,20190424,000000,64.5921,64.9904,63.9583,64.4507,590478.67132684,0
+THO.US,D,20190425,000000,64.2737,64.2737,60.9619,61.4107,762200.03065819,0
+THO.US,D,20190426,000000,61.2129,62.5901,61.2129,62.246,576354.84594164,0
+THO.US,D,20190429,000000,62.1818,63.0191,61.996,62.4793,519012.90386175,0
+THO.US,D,20190430,000000,62.0602,62.0888,60.6,61.2782,483581.45248362,0
+THO.US,D,20190501,000000,61.5006,61.81,60.1264,60.2095,509856.6432167,0
+THO.US,D,20190502,000000,60.3302,60.8116,59.7073,60.4616,443581.98596266,0
+THO.US,D,20190503,000000,60.8313,61.5876,60.3994,61.4641,731132.2677934,0
+THO.US,D,20190506,000000,60.1452,61.6658,59.2585,61.5382,469464.7077242,0
+THO.US,D,20190507,000000,61.0271,61.7706,59.4849,60.0217,475917.18084116,0
+THO.US,D,20190508,000000,59.6697,60.8995,59.0924,59.7627,764233.18177359,0
+THO.US,D,20190509,000000,59.2783,59.6025,56.692,57.6975,930349.72004503,0
+THO.US,D,20190510,000000,57.7637,57.8013,55.8982,56.8047,978677.01399537,0
+THO.US,D,20190513,000000,55.5946,55.7548,53.8922,54.005,881997.13814549,0
+THO.US,D,20190514,000000,54.3025,55.3248,53.7242,54.8235,601147.15133384,0
+THO.US,D,20190515,000000,54.2739,54.8967,53.1755,54.7019,825119.48281285,0
+THO.US,D,20190516,000000,54.7869,55.1172,53.5759,53.7518,811822.06760739,0
+THO.US,D,20190517,000000,53.1577,53.2507,51.6046,51.6778,913975.26718134,0
+THO.US,D,20190520,000000,51.139,52.1068,50.8128,51.827,1039133.4198983,0
+THO.US,D,20190521,000000,52.4321,53.8448,52.4034,53.3169,878502.34356654,0
+THO.US,D,20190522,000000,52.8879,53.2595,51.827,52.18,797954.15626805,0
+THO.US,D,20190523,000000,51.5849,54.3075,51.4089,52.786,1407595.023978,0
+THO.US,D,20190524,000000,53.3999,54.0514,52.4786,52.7673,524833.1782488,0
+THO.US,D,20190528,000000,52.8779,53.5759,52.525,52.6179,646842.47553181,0
+THO.US,D,20190529,000000,52.2462,52.6832,50.8404,51.2705,892615.0422541,0
+THO.US,D,20190530,000000,51.0925,52.1612,50.5992,51.1943,637908.74883969,0
+THO.US,D,20190531,000000,50.0219,50.44,47.5652,48.0397,1494803.0455769,0
+THO.US,D,20190603,000000,48.0397,50.2818,48.0199,49.5107,1099789.0948409,0
+THO.US,D,20190604,000000,50.4796,51.6422,50.1731,51.5117,912116.09715643,0
+THO.US,D,20190605,000000,52.2838,52.5804,50.0129,51.6689,688784.05655107,0
+THO.US,D,20190606,000000,51.7153,51.7153,49.3891,50.4134,849942.13374408,0
+THO.US,D,20190607,000000,50.4134,52.1414,50.0683,51.3901,1340560.7167301,0
+THO.US,D,20190610,000000,53.6135,55.6975,53.2595,53.5482,2271620.5223885,0
+THO.US,D,20190611,000000,52.8879,52.9571,49.7045,51.3901,2644249.5804958,0
+THO.US,D,20190612,000000,51.1291,51.2507,48.6358,50.3491,1388853.6190695,0
+THO.US,D,20190613,000000,50.5814,51.2605,49.7915,50.4984,989667.15671615,0
+THO.US,D,20190614,000000,50.9709,52.006,49.7233,50.4598,1203749.8770234,0
+THO.US,D,20190617,000000,50.4302,52.1336,50.4302,51.3239,798303.12996697,0
+THO.US,D,20190618,000000,51.7242,53.2882,51.7242,52.2739,1168734.1595301,0
+THO.US,D,20190619,000000,52.1414,54.0801,51.8716,52.2936,982105.04838845,0
+THO.US,D,20190620,000000,53.0361,53.7242,52.4825,53.5394,818392.8883266,0
+THO.US,D,20190621,000000,53.4444,53.5759,51.9764,53.0263,860476.08186135,0
+THO.US,D,20190624,000000,52.7673,53.66,52.006,52.8305,645042.98506699,0
+THO.US,D,20190625,000000,52.7207,53.7716,52.2936,53.1844,817581.65091637,0
+THO.US,D,20190626,000000,53.2131,54.7197,53.2131,54.4024,1120534.3168437,0
+THO.US,D,20190627,000000,54.8868,55.0569,53.3248,54.1809,714434.12918,0
+THO.US,D,20190628,000000,54.2838,55.6985,54.0791,54.7425,1842953.3688619,0
+THO.US,D,20190701,000000,55.6322,55.9476,53.6382,54.2749,646882.93625053,0
+THO.US,D,20190702,000000,54.1711,54.4419,53.1211,53.3663,935223.21361417,0
+THO.US,D,20190703,000000,53.4306,54.8819,52.7297,54.7721,631418.84955792,0
+THO.US,D,20190705,000000,54.2838,55.3692,53.5245,54.5269,445843.74013879,0
+THO.US,D,20190708,000000,54.2096,54.2096,52.5102,52.5784,713867.67911801,0
+THO.US,D,20190709,000000,52.4479,53.0105,51.9704,52.8701,978464.59522213,0
+THO.US,D,20190710,000000,53.9654,54.5269,52.524,53.487,724368.24714234,0
+THO.US,D,20190711,000000,53.563,53.9842,52.5883,53.6283,612447.83007075,0
+THO.US,D,20190712,000000,53.9842,55.736,53.7588,55.558,534506.32457542,0
+THO.US,D,20190715,000000,55.0717,55.7637,54.176,55.2398,688150.84630319,0
+THO.US,D,20190716,000000,55.1636,56.1849,54.4143,55.8853,558190.00627485,0
+THO.US,D,20190717,000000,55.8853,56.1463,54.7287,55.2596,648493.27285536,0
+THO.US,D,20190718,000000,54.9778,55.6322,54.7523,55.388,653460.8375955,0
+THO.US,D,20190719,000000,55.6886,56.4666,54.6119,54.6495,716595.74307732,0
+THO.US,D,20190722,000000,54.9877,54.9877,52.7395,52.8889,641538.07530836,0
+THO.US,D,20190723,000000,53.2625,53.6658,52.5606,53.3762,1288952.0584921,0
+THO.US,D,20190724,000000,53.3663,55.7262,53.3663,55.568,1008348.8820645,0
+THO.US,D,20190725,000000,55.5215,56.4943,54.5655,55.2308,654728.26960923,0
+THO.US,D,20190726,000000,55.1142,56.2995,54.5467,55.8952,552394.00831902,0
+THO.US,D,20190729,000000,55.6787,55.8754,54.3688,54.5931,508940.20793782,0
+THO.US,D,20190730,000000,54.1997,55.9051,53.3525,55.8122,438922.93420271,0
+THO.US,D,20190731,000000,55.8853,56.4281,55.1192,55.8181,617413.37177495,0
+THO.US,D,20190801,000000,56.0445,56.69,54.0406,54.5369,934794.3299958,0
+THO.US,D,20190802,000000,53.3762,54.8107,52.5695,53.3762,501190.96878606,0
+THO.US,D,20190805,000000,52.4004,52.7673,50.5192,50.9037,582949.94309207,0
+THO.US,D,20190806,000000,51.5028,51.9516,49.835,50.874,901865.37407016,0
+THO.US,D,20190807,000000,49.9289,50.6595,49.1696,50.0317,975281.34817727,0
+THO.US,D,20190808,000000,49.3288,49.7311,47.142,48.2601,2019981.1514527,0
+THO.US,D,20190809,000000,47.9715,48.1109,46.1929,47.1568,844816.77220094,0
+THO.US,D,20190812,000000,46.7071,47.4198,45.5543,45.8944,445898.36210905,0
+THO.US,D,20190813,000000,46.0506,47.4287,45.5356,45.9942,883357.62981226,0
+THO.US,D,20190814,000000,44.6092,44.9839,42.0912,42.1357,1124322.4516333,0
+THO.US,D,20190815,000000,42.201,42.288,39.3814,40.0121,1987483.1021814,0
+THO.US,D,20190816,000000,40.7398,42.4738,40.1298,42.2108,1140138.5465788,0
+THO.US,D,20190819,000000,42.8653,43.9914,42.362,43.3447,854010.4590108,0
+THO.US,D,20190820,000000,43.1669,43.5316,42.201,42.5124,527973.941539,0
+THO.US,D,20190821,000000,43.2321,43.3744,41.938,42.1742,466097.3644092,0
+THO.US,D,20190822,000000,42.201,42.8939,41.6859,42.3146,555976.80496118,0
+THO.US,D,20190823,000000,41.6769,41.8658,39.6869,40.3275,1546916.4512809,0
+THO.US,D,20190826,000000,40.9009,41.3043,40.2731,40.9276,968421.23331927,0
+THO.US,D,20190827,000000,41.3507,41.3903,40.4808,40.5826,1332181.3018844,0
+THO.US,D,20190828,000000,40.3463,42.2484,40.1397,42.0536,705110.96807027,0
+THO.US,D,20190829,000000,42.632,44.0852,42.629,42.8376,921047.80081262,0
+THO.US,D,20190830,000000,43.0255,43.9616,42.8129,42.9987,658567.99181522,0
+THO.US,D,20190903,000000,42.6982,43.0353,41.2647,41.414,780419.49229524,0
+THO.US,D,20190904,000000,41.5475,42.2484,41.2845,41.761,669232.42575034,0
+THO.US,D,20190905,000000,42.4174,44.542,42.2484,44.197,795155.286051,0
+THO.US,D,20190906,000000,44.2345,44.6092,43.5583,43.8984,672166.8393751,0
+THO.US,D,20190909,000000,42.5865,45.0541,42.2296,44.713,1189945.691316,0
+THO.US,D,20190910,000000,45.0679,47.0056,44.8425,46.013,1638675.2922172,0
+THO.US,D,20190911,000000,46.362,48.0643,45.6768,47.8489,1605363.9824997,0
+THO.US,D,20190912,000000,47.6531,49.6106,47.0155,49.048,1063881.2184999,0
+THO.US,D,20190913,000000,49.7895,50.7633,49.3298,50.4331,1360292.3977291,0
+THO.US,D,20190916,000000,49.9655,50.8088,48.7663,50.4628,907690.70604705,0
+THO.US,D,20190917,000000,50.2028,50.4726,49.311,50.0683,829184.77352567,0
+THO.US,D,20190918,000000,49.9191,50.2552,49.0283,49.3288,708577.44014611,0
+THO.US,D,20190919,000000,49.6393,51.4089,49.6106,50.3412,965778.13686925,0
+THO.US,D,20190920,000000,50.527,51.5028,50.2908,50.7801,1248196.988049,0
+THO.US,D,20190923,000000,50.183,50.9492,49.3684,50.3985,882228.77576013,0
+THO.US,D,20190924,000000,50.5854,50.5854,47.2596,47.3418,1290530.0265219,0
+THO.US,D,20190925,000000,47.1272,49.1064,47.0728,48.9284,909392.07926899,0
+THO.US,D,20190926,000000,48.5706,49.4317,46.7248,46.9601,868970.80975542,0
+THO.US,D,20190927,000000,47.0432,47.3516,45.5178,45.8163,1514748.1568671,0
+THO.US,D,20190930,000000,50.5557,55.8181,50.4726,53.048,8881482.8005984,0
+THO.US,D,20191001,000000,52.6822,55.1834,52.2898,52.9719,2510516.7899653,0
+THO.US,D,20191002,000000,52.355,52.7297,49.9378,51.3999,1733077.2296034,0
+THO.US,D,20191003,000000,51.137,51.5384,48.712,51.3061,1214777.445909,0
+THO.US,D,20191004,000000,51.1647,51.8033,50.8394,51.5661,795782.42719107,0
+THO.US,D,20191007,000000,51.4177,51.7163,50.4578,50.7633,1369831.012166,0
+THO.US,D,20191008,000000,49.9556,50.1741,48.872,49.1598,857671.14253648,0
+THO.US,D,20191009,000000,49.5345,49.6393,48.6259,49.0778,881157.57823217,0
+THO.US,D,20191010,000000,49.6293,49.9715,48.0921,48.4213,1182892.3765262,0
+THO.US,D,20191011,000000,49.6293,51.0995,49.3951,50.443,716742.41318266,0
+THO.US,D,20191014,000000,50.3798,50.7356,49.5947,50.1069,533776.00860263,0
+THO.US,D,20191015,000000,50.3313,52.2898,49.8706,51.8488,604336.46748649,0
+THO.US,D,20191016,000000,51.8943,53.4642,51.6699,53.3851,941318.62088848,0
+THO.US,D,20191017,000000,53.5067,54.0969,53.1557,53.7686,781739.5232433,0
+THO.US,D,20191018,000000,53.394,54.6861,53.3851,54.5269,667457.21171675,0
+THO.US,D,20191021,000000,55.0796,56.0643,55.0796,55.1142,1163828.297386,0
+THO.US,D,20191022,000000,54.872,56.9797,54.1622,56.7088,967403.6462436,0
+THO.US,D,20191023,000000,56.8798,58.6346,56.0781,57.1696,1788660.1419372,0
+THO.US,D,20191024,000000,58.8274,61.4127,58.5002,61.2683,2583155.9182732,0
+THO.US,D,20191025,000000,60.9965,63.3335,60.7789,63.2594,1605866.7069296,0
+THO.US,D,20191028,000000,63.3998,64.8422,63.3523,63.731,1623371.0253635,0
+THO.US,D,20191029,000000,63.731,64.0503,62.8333,62.8817,991563.75290589,0
+THO.US,D,20191030,000000,62.5229,63.033,61.3257,61.4492,786463.31215319,0
+THO.US,D,20191031,000000,61.2119,61.2119,59.4591,59.6381,810127.77501123,0
+THO.US,D,20191101,000000,60.336,62.0522,59.8833,61.4127,923718.20824776,0
+THO.US,D,20191104,000000,61.9762,62.4289,60.7315,61.4492,808438.5400049,0
+THO.US,D,20191105,000000,61.731,63.8911,61.4838,63.4274,759898.82728132,0
+THO.US,D,20191106,000000,63.3998,63.5312,62.3439,62.9094,452797.92616781,0
+THO.US,D,20191107,000000,63.8051,64.6267,63.1447,63.8436,1775816.8982993,0
+THO.US,D,20191108,000000,63.5788,64.4181,62.3736,64.0888,707155.24588331,0
+THO.US,D,20191111,000000,63.4472,64.2955,62.9381,63.7408,345901.71884256,0
+THO.US,D,20191112,000000,63.8536,64.2105,63.0597,63.4274,466921.751553,0
+THO.US,D,20191113,000000,62.6751,63.3622,62.3736,62.9292,721892.05115702,0
+THO.US,D,20191114,000000,62.5891,63.5402,62.5891,62.9767,399574.88525304,0
+THO.US,D,20191115,000000,63.4186,63.5402,60.8887,61.2683,1647493.705861,0
+THO.US,D,20191118,000000,60.9213,61.4127,60.3558,60.6672,644012.24825775,0
+THO.US,D,20191119,000000,60.8353,61.8536,60.4408,61.0715,486847.64400183,0
+THO.US,D,20191120,000000,60.4596,61.1379,59.6569,59.7705,749010.84787529,0
+THO.US,D,20191121,000000,60.1848,60.5614,59.5827,59.8734,773266.03722655,0
+THO.US,D,20191122,000000,60.1848,60.7879,59.5877,60.2797,423190.79524861,0
+THO.US,D,20191125,000000,60.6672,62.4477,60.2994,62.0236,871055.54828718,0
+THO.US,D,20191126,000000,62.071,62.081,60.9509,61.1101,427428.04401596,0
+THO.US,D,20191127,000000,61.4937,61.5125,60.5338,61.2782,372840.46536255,0
+THO.US,D,20191129,000000,60.8155,60.9213,59.9881,60.1206,225814.30569848,0
+THO.US,D,20191202,000000,60.25,60.9965,59.6282,60.1116,854969.37804433,0
+THO.US,D,20191203,000000,58.5002,60.1759,58.1581,59.903,873663.24160831,0
+THO.US,D,20191204,000000,60.5516,62.685,60.4596,61.2051,625582.39088338,0
+THO.US,D,20191205,000000,61.3652,62.0326,60.9035,61.7874,617751.21877622,0
+THO.US,D,20191206,000000,62.5792,64.1927,62.5713,63.8911,1598589.8466689,0
+THO.US,D,20191209,000000,62.6267,65.8792,60.5516,60.6,2834279.4150454,0
+THO.US,D,20191210,000000,59.9683,64.3815,58.9026,64.1551,1955613.2055681,0
+THO.US,D,20191211,000000,64.9558,66.935,64.3429,65.3335,1447917.1647307,0
+THO.US,D,20191212,000000,65.4551,66.2203,64.7383,65.2574,921291.57664287,0
+THO.US,D,20191213,000000,65.2772,67.7941,64.7482,64.8995,799471.43321984,0
+THO.US,D,20191216,000000,65.465,66.2935,64.9736,65.6073,1398799.8752475,0
+THO.US,D,20191217,000000,65.5876,65.8614,64.7581,65.3138,630611.65821957,0
+THO.US,D,20191218,000000,65.3138,68.3388,65.3138,68.2558,996622.35426314,0
+THO.US,D,20191219,000000,68.0097,69.9325,67.4145,68.9726,1116969.727525,0
+THO.US,D,20191220,000000,69.8584,70.7353,69.4056,70.1114,1571438.6813757,0
+THO.US,D,20191223,000000,70.4614,72.4051,69.7546,72.1411,1099434.0520342,0
+THO.US,D,20191224,000000,72.3773,72.7837,71.1149,71.3047,412041.84420688,0
+THO.US,D,20191226,000000,71.0229,71.0229,70.0374,70.3102,512094.1209616,0
+THO.US,D,20191227,000000,70.6513,71.0497,70.06,70.5099,390768.60982486,0
+THO.US,D,20191230,000000,70.3378,70.8875,69.8742,70.1194,422723.47394746,0
+THO.US,D,20191231,000000,69.7625,71.2493,69.3829,70.4041,483515.70381572,0
+THO.US,D,20200102,000000,70.8213,70.8213,68.5672,69.9888,801938.52554345,0
+THO.US,D,20200103,000000,68.9459,69.1831,68.1026,68.8144,605384.40010119,0
+THO.US,D,20200106,000000,67.7615,67.7615,66.6562,67.1921,798915.09833752,0
+THO.US,D,20200107,000000,67.0032,67.5707,65.3354,65.5816,1022978.4664336,0
+THO.US,D,20200108,000000,65.8941,66.6612,65.1634,66.1293,643610.67562451,0
+THO.US,D,20200109,000000,66.6138,66.6138,64.5287,65.5253,723845.29235296,0
+THO.US,D,20200110,000000,65.6755,67.1832,64.7947,67.0507,1085175.6947592,0
+THO.US,D,20200113,000000,67.4679,70.1194,67.458,70.0076,1140567.4301971,0
+THO.US,D,20200114,000000,71.7782,75.1762,71.7604,73.4945,1821599.2130426,0
+THO.US,D,20200115,000000,73.5904,76.5849,73.5608,76.489,1282562.2994891,0
+THO.US,D,20200116,000000,76.8014,78.3752,76.5454,77.5597,1071229.8965364,0
+THO.US,D,20200117,000000,77.7011,78.7994,76.9873,77.5597,768061.77728193,0
+THO.US,D,20200121,000000,77.2383,77.9778,76.4287,77.0871,779362.45601883,0
+THO.US,D,20200122,000000,76.9635,78.5206,76.841,77.9778,557335.27359201,0
+THO.US,D,20200123,000000,77.8543,79.5992,77.2759,79.0771,932936.17148884,0
+THO.US,D,20200124,000000,79.2482,79.2482,76.7362,77.1533,732381.49248371,0
+THO.US,D,20200127,000000,76.1203,77.4569,75.2285,76.3773,1621851.7253758,0
+THO.US,D,20200128,000000,77.2671,78.142,76.7728,77.789,567311.87530899,0
+THO.US,D,20200129,000000,77.8998,78.5839,75.9868,77.0001,646838.42945994,0
+THO.US,D,20200130,000000,76.231,77.9878,76.0619,77.5795,664740.27445509,0
+THO.US,D,20200131,000000,77.1355,78.0302,76.0481,76.3081,912610.72944271,0
+THO.US,D,20200203,000000,76.7925,78.5552,76.3476,77.8157,493649.09081771,0
+THO.US,D,20200204,000000,78.9051,79.3856,77.4094,78.6985,486003.02649867,0
+THO.US,D,20200205,000000,79.18,80.4969,78.319,79.4084,726273.94699378,0
+THO.US,D,20200206,000000,79.6654,80.4593,78.3852,78.7173,727630.39258868,0
+THO.US,D,20200207,000000,78.1558,78.3288,76.8983,76.9823,600931.69800669,0
+THO.US,D,20200210,000000,76.8983,77.5883,75.9453,77.0387,395117.12556868,0
+THO.US,D,20200211,000000,77.5497,78.8686,77.1355,78.0638,517017.17891117,0
+THO.US,D,20200212,000000,78.9447,82.2141,78.7371,81.0386,1136275.5594595,0
+THO.US,D,20200213,000000,80.3476,82.6214,79.883,82.3357,704143.95689298,0
+THO.US,D,20200214,000000,82.5107,84.1093,81.788,82.1271,625771.54474337,0
+THO.US,D,20200218,000000,81.8324,82.2427,80.3584,80.8765,538452.25616804,0
+THO.US,D,20200219,000000,81.6545,81.7712,80.8478,80.9338,374647.03645315,0
+THO.US,D,20200220,000000,80.7055,84.7716,80.0154,83.4834,579326.68573121,0
+THO.US,D,20200221,000000,82.7153,83.0188,80.7935,81.4854,430880.35484027,0
+THO.US,D,20200224,000000,77.7693,78.5651,76.1104,76.8588,778919.41114891,0
+THO.US,D,20200225,000000,78.0253,79.3995,74.7441,76.1203,883717.73020882,0
+THO.US,D,20200226,000000,76.9062,78.7075,76.0055,76.831,920321.53091169,0
+THO.US,D,20200227,000000,74.318,75.8167,71.5806,71.5904,1038037.9459391,0
+THO.US,D,20200228,000000,69.3532,72.8321,68.6522,71.4668,1090290.9411227,0
+THO.US,D,20200302,000000,71.974,73.5608,68.1352,73.4945,1040784.2172218,0
+THO.US,D,20200303,000000,72.7639,75.8167,70.0274,71.7406,1407130.7372307,0
+THO.US,D,20200304,000000,73.0684,74.8014,71.797,74.6215,938777.68775323,0
+THO.US,D,20200305,000000,71.3245,71.8752,65.3118,66.1787,1571424.5201241,0
+THO.US,D,20200306,000000,63.7517,67.4283,62.8609,66.3765,1568010.6469826,0
+THO.US,D,20200309,000000,60.8521,61.7706,48.5221,48.5894,2630321.9895964,0
+THO.US,D,20200310,000000,50.968,54.0198,49.2942,53.9812,1579817.0847034,0
+THO.US,D,20200311,000000,51.8686,53.3149,48.5221,49.7639,1814439.6888661,0
+THO.US,D,20200312,000000,45.9181,47.3852,41.8045,43.3774,1574012.9946039,0
+THO.US,D,20200313,000000,46.9789,47.3654,40.1535,47.2626,1608679.7383983,0
+THO.US,D,20200316,000000,41.9923,42.5519,37.3034,37.9262,1501971.673415,0
+THO.US,D,20200317,000000,38.7131,39.6216,34.7428,38.2395,2261120.9658822,0
+THO.US,D,20200318,000000,34.9703,36.0409,31.0563,32.8002,1973937.8650738,0
+THO.US,D,20200319,000000,32.2871,38.3918,30.7024,35.2441,1670400.5417611,0
+THO.US,D,20200320,000000,36.203,38.1269,33.5673,34.1092,1987154.3588418,0
+THO.US,D,20200323,000000,33.6919,34.1654,30.6124,33.2352,1561446.9068892,0
+THO.US,D,20200324,000000,35.8698,36.5154,34.124,35.5377,1375424.7065283,0
+THO.US,D,20200325,000000,36.3058,41.2726,34.4868,39.2538,1515644.3617866,0
+THO.US,D,20200326,000000,40.1535,43.7995,39.8273,43.4802,1373855.8421601,0
+THO.US,D,20200327,000000,40.6952,41.501,38.4857,40.5816,1288521.1518377,0
+THO.US,D,20200330,000000,40.2959,40.6804,38.893,40.1832,912820.11366205,0
+THO.US,D,20200331,000000,39.4921,42.3818,39.0255,39.9745,1297123.1006364,0
+THO.US,D,20200401,000000,37.7927,38.7101,35.1917,36.1566,1071334.0828871,0
+THO.US,D,20200402,000000,35.9084,38.0132,35.5001,37.0374,913634.38562618,0
+THO.US,D,20200403,000000,36.9702,37.3429,33.8986,34.5965,1620460.8881699,0
+THO.US,D,20200406,000000,37.0849,40.2148,36.2238,40.1555,1297251.5634183,0
+THO.US,D,20200407,000000,42.8722,45.3032,41.1985,41.7452,1186744.2369478,0
+THO.US,D,20200408,000000,41.3893,46.5765,40.7684,45.4288,1048453.5464541,0
+THO.US,D,20200409,000000,47.0827,49.5621,46.5379,49.1222,1194975.9701702,0
+THO.US,D,20200413,000000,48.5755,48.6823,44.2128,44.5005,632095.55507841,0
+THO.US,D,20200414,000000,46.1465,49.2161,46.1465,49.0836,1635225.0044288,0
+THO.US,D,20200415,000000,46.4609,47.7817,44.9879,45.2172,1224640.7576136,0
+THO.US,D,20200416,000000,45.3032,47.7905,43.8094,47.4752,979963.66485049,0
+THO.US,D,20200417,000000,49.9922,52.4509,49.317,50.968,1430665.7257889,0
+THO.US,D,20200420,000000,49.5997,51.5225,48.9028,49.8389,715958.48675757,0
+THO.US,D,20200421,000000,47.9359,50.4134,47.8479,50.1069,775087.78108666,0
+THO.US,D,20200422,000000,51.2655,51.5789,49.5226,50.1454,621237.92121143,0
+THO.US,D,20200423,000000,50.9591,53.6105,50.3461,52.002,793206.09092694,0
+THO.US,D,20200424,000000,52.7771,56.0287,52.2314,55.6075,914652.98421982,0
+THO.US,D,20200427,000000,56.4498,60.9005,56.4311,60.0869,1328653.1272125,0
+THO.US,D,20200428,000000,62.0088,63.9801,60.1442,63.1566,1024771.8877906,0
+THO.US,D,20200429,000000,67.375,69.8238,65.5688,67.2524,1342951.9452061,0
+THO.US,D,20200430,000000,65.9119,67.1654,63.2534,63.3384,942341.26555398,0
+THO.US,D,20200501,000000,60.8116,61.6598,59.5887,60.2194,609443.6217062,0
+THO.US,D,20200504,000000,57.9811,60.9945,56.7563,58.4211,906423.27403333,0
+THO.US,D,20200505,000000,60.3162,63.287,60.3162,62.0859,937041.92292038,0
+THO.US,D,20200506,000000,63.3859,63.7774,60.8353,63.3672,726733.17615119,0
+THO.US,D,20200507,000000,65.0221,67.0418,64.4893,65.8931,1111102.9233114,0
+THO.US,D,20200508,000000,71.0417,75.4233,70.2578,73.6527,2087698.2333289,0
+THO.US,D,20200511,000000,72.3912,74.4574,71.884,73.9878,1652363.1533582,0
+THO.US,D,20200512,000000,74.1609,74.581,69.7407,69.7872,901216.99105276,0
+THO.US,D,20200513,000000,69.1179,69.1179,62.9233,65.1288,1502864.8437806,0
+THO.US,D,20200514,000000,62.5921,65.1754,60.69,64.4565,1899796.6325837,0
+THO.US,D,20200515,000000,63.722,68.7739,62.7839,68.4388,1569130.397373,0
+THO.US,D,20200518,000000,73.2888,76.4,73.1267,74.0253,1859835.6037455,0
+THO.US,D,20200519,000000,73.2691,78.3496,72.9646,74.8786,913514.014988,0
+THO.US,D,20200520,000000,77.0011,79.3935,76.2923,77.4895,917514.56855089,0
+THO.US,D,20200521,000000,76.0827,78.8775,75.7772,78.0065,926975.29610426,0
+THO.US,D,20200522,000000,78.0263,79.2265,76.3516,78.398,778462.20502744,0
+THO.US,D,20200526,000000,81.7188,83.5853,79.7662,81.3075,1187487.7026541,0
+THO.US,D,20200527,000000,84.1972,84.8843,81.0949,84.1972,1052607.8507481,0
+THO.US,D,20200528,000000,84.5304,85.0395,80.9141,81.0772,1085329.4454904,0
+THO.US,D,20200529,000000,80.743,83.8571,79.9718,82.4751,1009551.5769283,0
+THO.US,D,20200601,000000,83.0198,85.8324,81.5744,83.4785,915996.28008113,0
+THO.US,D,20200602,000000,84.4167,86.5778,83.0198,85.5457,800384.83394482,0
+THO.US,D,20200603,000000,88.0232,92.2159,87.3055,90.4729,1068006.1887729,0
+THO.US,D,20200604,000000,89.9193,97.5128,89.2391,94.8535,2255096.3648656,0
+THO.US,D,20200605,000000,98.4362,99.4941,92.7892,95.674,1717853.8841871,0
+THO.US,D,20200608,000000,104.803,109.746,100.947,106.335,3070890.6635328,0
+THO.US,D,20200609,000000,104.309,108.807,103.824,105.969,1480779.3604705,0
+THO.US,D,20200610,000000,108.856,110.151,104.309,105.199,1997083.4192143,0
+THO.US,D,20200611,000000,97.1737,102.193,95.7324,96.8505,1724532.9373289,0
+THO.US,D,20200612,000000,102.025,102.984,99.415,102.233,1240050.2223359,0
+THO.US,D,20200615,000000,97.8914,110.013,97.1145,108.827,1491136.2929433,0
+THO.US,D,20200616,000000,113.482,113.76,106.097,109.469,1513401.8264518,0
+THO.US,D,20200617,000000,109.924,111.743,108.827,109.103,809735.3060397,0
+THO.US,D,20200618,000000,107.749,111.446,106.513,109.795,739123.25973948,0
+THO.US,D,20200619,000000,111.842,112.218,108.332,108.411,1463480.3801842,0
+THO.US,D,20200622,000000,109.805,110.863,107.64,109.509,1089510.0492516,0
+THO.US,D,20200623,000000,111.071,111.456,108.659,108.787,840288.20625884,0
+THO.US,D,20200624,000000,106.731,108.203,103.715,104.279,1334369.2152488,0
+THO.US,D,20200625,000000,104.931,106.117,103.231,105.001,866484.49859042,0
+THO.US,D,20200626,000000,104.151,104.753,101.283,101.807,957372.42255635,0
+THO.US,D,20200629,000000,102.203,105.199,101.748,102.737,862452.58797055,0
+THO.US,D,20200630,000000,102.153,103.607,101.016,102.302,951911.23704789,0
+THO.US,D,20200701,000000,102.252,103.834,100.512,101.036,713442.8415715,0
+THO.US,D,20200702,000000,103.003,103.715,99.9883,102.183,854243.10814341,0
+THO.US,D,20200706,000000,103.824,104.665,97.3201,98.891,1630506.2731087,0
+THO.US,D,20200707,000000,98.0882,100.443,96.0536,96.9473,1164310.7914567,0
+THO.US,D,20200708,000000,97.6295,99.692,96.1674,97.4733,862551.7167314,0
+THO.US,D,20200709,000000,98.2256,99.0294,93.2242,93.4951,734499.6111084,0
+THO.US,D,20200710,000000,93.3874,98.1179,91.7354,97.8154,1009558.6575541,0
+THO.US,D,20200713,000000,99.5926,101.353,96.6745,97.066,1259193.1998777,0
+THO.US,D,20200714,000000,96.6547,103.33,95.2993,101.758,1189222.455969,0
+THO.US,D,20200715,000000,104.575,106.968,103.389,106.563,919575.03065141,0
+THO.US,D,20200716,000000,106.533,109.133,105.623,107.967,734459.15038969,0
+THO.US,D,20200717,000000,107.907,108.332,104.872,105.693,754109.90995126,0
+THO.US,D,20200720,000000,105.257,107.828,104.209,107.245,478308.40931718,0
+THO.US,D,20200721,000000,107.789,113.492,107.789,111.377,1434330.4553864,0
+THO.US,D,20200722,000000,110.744,113.324,109.499,113.256,809731.25996782,0
+THO.US,D,20200723,000000,112.85,115.035,105.574,107.67,1069062.2135313,0
+THO.US,D,20200724,000000,105.089,109.815,104.279,107.195,577894.37628872,0
+THO.US,D,20200727,000000,107.848,112.524,107.65,112.504,613851.81701013,0
+THO.US,D,20200728,000000,112.188,113.69,111.051,111.308,670833.65869347,0
+THO.US,D,20200729,000000,111.862,114.126,111.545,113.295,520934.78800068,0
+THO.US,D,20200730,000000,111.051,112.732,109.38,111.12,546546.42294684,0
+THO.US,D,20200731,000000,111.15,111.308,107.245,109.469,544466.74200493,0
+THO.US,D,20200803,000000,111.16,116.528,110.962,115.964,737032.45209991,0
+THO.US,D,20200804,000000,115.717,116.102,110.171,111.882,800348.41929798,0
+THO.US,D,20200805,000000,113.058,114.016,112.158,113.305,540587.57059819,0
+THO.US,D,20200806,000000,112.672,113.622,105.179,106.157,968722.66567368,0
+THO.US,D,20200807,000000,106.513,109.222,103.557,105.673,828785.22392836,0
+THO.US,D,20200810,000000,106.227,107.66,103.745,104.022,712948.20928523,0
+THO.US,D,20200811,000000,105.209,106.493,102.865,103.775,564297.55176478,0
+THO.US,D,20200812,000000,105.169,106.117,101.076,101.6,1052267.9807109,0
+THO.US,D,20200813,000000,101.511,105.831,101.165,102.935,658890.66604697,0
+THO.US,D,20200814,000000,102.559,105.021,101.481,103.824,477250.3615228,0
+THO.US,D,20200817,000000,105.099,109.459,104.565,108.737,693406.69366417,0
+THO.US,D,20200818,000000,108.698,109.39,105.565,105.574,456031.74911105,0
+THO.US,D,20200819,000000,106.651,107.295,104.595,104.723,449640.97859012,0
+THO.US,D,20200820,000000,103.488,106.197,102.727,103.834,545656.28713512,0
+THO.US,D,20200821,000000,103.261,104.477,101.096,103.013,351822.13350844,0
+THO.US,D,20200824,000000,103.863,104.289,100.542,101.323,413749.28653663,0
+THO.US,D,20200825,000000,101.649,102.895,95.4813,96.024,1099005.1684158,0
+THO.US,D,20200826,000000,96.9671,99.326,96.6745,97.0265,784048.81876392,0
+THO.US,D,20200827,000000,97.591,97.7086,93.7255,96.0438,945418.30321221,0
+THO.US,D,20200828,000000,96.0438,97.9508,94.378,94.6656,766403.8993326,0
+THO.US,D,20200831,000000,96.1288,96.1288,89.5664,90.6885,1107366.3759381,0
+THO.US,D,20200901,000000,89.7482,91.3814,87.0493,91.2944,1288635.4533681,0
+THO.US,D,20200902,000000,90.2772,93.158,87.856,92.725,771814.50894267,0
+THO.US,D,20200903,000000,91.6692,92.3414,85.3885,86.4552,829719.86653067,0
+THO.US,D,20200904,000000,87.4359,90.204,83.6297,88.3949,1065057.6138965,0
+THO.US,D,20200908,000000,86.4928,92.0725,85.4083,88.9129,873811.93474958,0
+THO.US,D,20200909,000000,92.1685,95.0779,90.0459,90.6133,998152.78094851,0
+THO.US,D,20200910,000000,91.2362,92.8041,90.1625,91.6029,588860.24257826,0
+THO.US,D,20200911,000000,93.0918,94.378,88.0054,88.7013,752932.50303668,0
+THO.US,D,20200914,000000,88.7785,94.4066,88.7785,93.8679,1017786.3447047,0
+THO.US,D,20200915,000000,94.8288,96.2662,91.3142,91.5832,2313469.0437547,0
+THO.US,D,20200916,000000,92.0725,92.1981,85.3984,85.5517,1735125.5534883,0
+THO.US,D,20200917,000000,83.9569,88.6055,82.7578,87.7404,1041042.1543036,0
+THO.US,D,20200918,000000,88.5965,89.9885,85.4359,86.5126,1311275.2485247,0
+THO.US,D,20200921,000000,84.2733,87.7206,82.997,87.6376,1118883.5195201,0
+THO.US,D,20200922,000000,88.0103,92.638,87.8956,91.9964,1030008.5163102,0
+THO.US,D,20200923,000000,92.8318,94.0131,88.6252,90.0172,1215596.775463,0
+THO.US,D,20200924,000000,89.1818,89.3172,85.6663,88.3079,1114309.4352695,0
+THO.US,D,20200925,000000,89.7482,92.9078,87.9718,89.518,1647167.9970753,0
+THO.US,D,20200928,000000,93.3132,94.4066,87.1947,90.902,2872491.5293172,0
+THO.US,D,20200929,000000,92.0439,94.6558,90.3839,90.5263,1440583.6594637,0
+THO.US,D,20200930,000000,90.5461,94.54,90.5461,91.4862,2027594.8471967,0
+THO.US,D,20201001,000000,92.1397,95.2213,92.1347,94.7042,1247512.1903848,0
+THO.US,D,20201002,000000,92.0241,98.5647,91.5644,95.9617,1200291.4970913,0
+THO.US,D,20201005,000000,96.7338,99.5538,96.7141,99.1381,830040.51772648,0
+THO.US,D,20201006,000000,99.7318,103.33,97.1737,97.9212,1120823.6109825,0
+THO.US,D,20201007,000000,99.8401,100.69,96.7931,99.3556,784433.1955917,0
+THO.US,D,20201008,000000,99.9982,99.9982,93.1481,93.8313,1022540.4791536,0
+THO.US,D,20201009,000000,93.9251,94.7042,91.1224,92.7646,1085618.7396292,0
+THO.US,D,20201012,000000,94.0231,94.0231,89.941,91.2272,552351.52456437,0
+THO.US,D,20201013,000000,90.1329,92.7843,89.4606,91.7067,532359.88344763,0
+THO.US,D,20201014,000000,92.725,94.4066,90.3543,90.7952,557531.50807777,0
+THO.US,D,20201015,000000,88.9999,93.0136,88.5965,92.7349,523641.61008267,0
+THO.US,D,20201016,000000,93.3577,94.2138,90.987,91.4586,533776.00860263,0
+THO.US,D,20201019,000000,91.8135,93.2737,89.7394,90.0548,626815.43128619,0
+THO.US,D,20201020,000000,91.5832,94.9543,90.9208,92.38,866601.83467469,0
+THO.US,D,20201021,000000,92.9178,93.6365,86.0519,86.6856,1357267.9590052,0
+THO.US,D,20201022,000000,87.081,89.1591,85.3825,87.4201,807017.35726006,0
+THO.US,D,20201023,000000,87.862,87.9233,83.2402,85.1216,1023438.7071091,0
+THO.US,D,20201026,000000,84.1863,85.6445,82.4879,84.6302,568816.0025272,0
+THO.US,D,20201027,000000,84.7172,86.3564,83.1928,84.1963,836371.60868729,0
+THO.US,D,20201028,000000,82.2971,85.5367,81.3114,84.8892,635094.70585311,0
+THO.US,D,20201029,000000,85.2857,85.6613,82.7687,83.9363,706430.99901832,0
+THO.US,D,20201030,000000,83.1928,84.1775,80.1242,81.5992,827016.07900258,0
+THO.US,D,20201102,000000,83.0762,85.5367,80.8201,83.5596,786199.30596358,0
+THO.US,D,20201103,000000,85.0444,86.2901,83.2214,83.9165,583536.62351343,0
+THO.US,D,20201104,000000,83.9363,86.2704,82.9555,85.6811,551382.49035116,0
+THO.US,D,20201105,000000,87.3607,87.4577,85.0069,87.2333,697614.60841047,0
+THO.US,D,20201106,000000,86.7053,88.035,84.6974,85.6041,587362.18446787,0
+THO.US,D,20201109,000000,84.9486,86.1349,77.181,77.4618,1916386.5387746,0
+THO.US,D,20201110,000000,77.4618,82.1301,75.8701,80.5789,1294596.3287527,0
+THO.US,D,20201111,000000,81.1562,85.1987,80.0954,83.8877,1183920.0787815,0
+THO.US,D,20201112,000000,83.8877,83.8877,80.1439,81.2739,637097.51142947,0
+THO.US,D,20201113,000000,82.5175,84.6589,81.5616,83.7039,615160.72126054,0
+THO.US,D,20201116,000000,83.9165,85.8265,82.5463,85.779,464366.6571662,0
+THO.US,D,20201117,000000,85.1413,89.5209,83.6456,88.8357,834791.6176215,0
+THO.US,D,20201118,000000,88.5086,90.1773,87.4933,88.2476,511680.41011274,0
+THO.US,D,20201119,000000,88.2377,89.3281,86.8388,89.2817,456948.18438993,0
+THO.US,D,20201120,000000,89.0671,91.335,88.4403,89.9559,482130.93571771,0
+THO.US,D,20201123,000000,91.248,95.7254,91.1906,93.8352,878140.22013405,0
+THO.US,D,20201124,000000,94.9909,95.502,90.4561,92.0587,842383.05997027,0
+THO.US,D,20201125,000000,91.9915,92.6696,88.8555,91.7888,280214.75352785,0
+THO.US,D,20201127,000000,92.1357,94.0567,91.2964,93.3142,174636.55411471,0
+THO.US,D,20201130,000000,93.6987,95.4733,91.4022,93.1106,671563.97466626,0
+THO.US,D,20201201,000000,94.6924,97.0947,92.8506,95.6385,570888.60284334,0
+THO.US,D,20201202,000000,93.8352,95.0107,91.1996,92.5896,623073.82632309,0
+THO.US,D,20201203,000000,93.3893,95.2608,91.1808,91.8471,570132.99892134,0
+THO.US,D,20201204,000000,92.1555,93.9983,91.6148,92.4442,489844.7717406,0
+THO.US,D,20201207,000000,92.7536,95.8994,91.0552,95.0008,1129999.0904689,0
+THO.US,D,20201208,000000,93.3893,93.7323,88.9139,92.3088,2145412.414021,0
+THO.US,D,20201209,000000,93.4971,93.939,89.2125,90.902,751885.58193995,0
+THO.US,D,20201210,000000,89.7136,90.3128,88.8655,89.8877,537257.653448,0
+THO.US,D,20201211,000000,89.5704,92.1457,88.9613,91.8175,565485.07385904,0
+THO.US,D,20201214,000000,93.1679,93.2252,88.6143,89.1245,538295.47088302,0
+THO.US,D,20201215,000000,90.0231,93.939,88.3553,93.9005,777941.27327399,0
+THO.US,D,20201216,000000,94.0567,94.547,89.0207,89.7522,768235.7583724,0
+THO.US,D,20201217,000000,90.1487,90.2851,88.3751,89.7038,672814.21087453,0
+THO.US,D,20201218,000000,90.6875,93.7571,89.8679,92.2603,1314500.9793242,0
+THO.US,D,20201221,000000,92.2703,96.4214,91.6731,96.3996,1278896.5583735,0
+THO.US,D,20201222,000000,96.4511,98.3532,95.0591,97.8816,657426.99954747,0
+THO.US,D,20201223,000000,98.4857,99.3062,95.9756,98.6439,881199.05046885,0
+THO.US,D,20201224,000000,98.3868,99.3754,97.2815,98.7625,428832.03095535,0
+THO.US,D,20201228,000000,99.3754,99.7119,93.9785,94.3354,540839.43857219,0
+THO.US,D,20201229,000000,94.547,95.0977,91.1284,92.724,829578.25401517,0
+THO.US,D,20201230,000000,93.245,94.7506,92.5026,93.507,417234.97745386,0
+THO.US,D,20201231,000000,93.6503,93.6503,90.0557,90.0953,836931.98964149,0
+THO.US,D,20210104,000000,91.4526,93.0216,90.0854,90.8812,676349.46617219,0
+THO.US,D,20210105,000000,89.9598,93.0314,89.3776,92.808,883622.64751984,0
+THO.US,D,20210106,000000,92.4393,97.669,92.4393,95.6859,765705.95193478,0
+THO.US,D,20210107,000000,96.8593,99.7904,96.4026,98.5845,768315.66829186,0
+THO.US,D,20210108,000000,98.8613,99.3062,92.1309,93.244,662316.67740411,0
+THO.US,D,20210111,000000,92.0429,96.9473,91.6751,95.938,517842.57757294,0
+THO.US,D,20210112,000000,95.9093,100.977,95.9093,100.078,692126.11191687,0
+THO.US,D,20210113,000000,100.522,100.631,97.8914,99.7407,477692.39487476,0
+THO.US,D,20210114,000000,100.542,102.549,99.9883,101.867,543669.66584625,0
+THO.US,D,20210115,000000,100.74,102.618,99.316,101.827,513205.77920827,0
+THO.US,D,20210119,000000,101.728,104.507,100.414,104.131,637038.84338733,0
+THO.US,D,20210120,000000,105.119,106.463,103.093,104.595,680790.03005109,0
+THO.US,D,20210121,000000,105.613,105.959,103.419,104.012,412191.54886612,0
+THO.US,D,20210122,000000,103.449,105.761,102.489,105.613,604092.69165624,0
+THO.US,D,20210125,000000,105.613,111.812,105.613,111.545,1953380.785413,0
+THO.US,D,20210126,000000,112.326,118.1,112.158,117.141,1824896.7616177,0
+THO.US,D,20210127,000000,116.054,128.006,114.857,119.167,2030393.7174138,0
+THO.US,D,20210128,000000,118.604,122.291,116.271,117.764,2117908.228957,0
+THO.US,D,20210129,000000,117.21,121.007,114.362,117.23,1036676.4427544,0
+THO.US,D,20210201,000000,118.989,119.721,111.753,113.67,949213.51862761,0
+THO.US,D,20210202,000000,114.818,116.251,111.308,114.146,1057870.7787349,0
+THO.US,D,20210203,000000,115.045,116.518,111.496,116.014,392988.89176431,0
+THO.US,D,20210204,000000,115.786,118.208,113.71,115.54,846223.79369424,0
+THO.US,D,20210205,000000,116.804,120.314,115.391,117.309,560764.31950305,0
+THO.US,D,20210208,000000,118.357,122.311,115.47,121.747,696855.96993457,0
+THO.US,D,20210209,000000,121.689,125.633,119.513,124.318,552810.75372178,0
+THO.US,D,20210210,000000,121.353,123.458,118.297,119.494,686053.96955582,0
+THO.US,D,20210211,000000,120.037,120.551,117.447,119.069,418295.04828418,0
+THO.US,D,20210212,000000,119.177,120.344,118.584,119.839,373082.21815687,0
+THO.US,D,20210216,000000,119.355,120.314,114.946,115.213,596834.03871889,0
+THO.US,D,20210217,000000,114.016,117.576,112.94,116.814,397484.07761347,0
+THO.US,D,20210218,000000,116.271,116.419,113.612,113.938,535441.9786957,0
+THO.US,D,20210219,000000,115.242,117.991,114.698,115.4,662721.28459125,0
+THO.US,D,20210222,000000,114.314,116.271,111.338,111.426,1062642.1089892,0
+THO.US,D,20210223,000000,109.785,112.652,105.337,111.99,751198.76123977,0
+THO.US,D,20210224,000000,112.445,118.693,111.239,117.872,753298.67254104,0
+THO.US,D,20210225,000000,117.793,118.693,112.118,112.622,726603.70185131,0
+THO.US,D,20210226,000000,113.582,117.072,111.94,113.424,1078296.3610599,0
+THO.US,D,20210301,000000,115.372,119.355,115.262,118.06,409342.10275067,0
+THO.US,D,20210302,000000,118.742,118.91,114.56,115.302,632251.32884547,0
+THO.US,D,20210303,000000,116.271,122.035,114.956,118.04,1102892.4319662,0
+THO.US,D,20210304,000000,117.348,118.584,110.537,115.302,909847.26235452,0
+THO.US,D,20210305,000000,117.121,122.925,112.752,122.261,910001.01308564,0
+THO.US,D,20210308,000000,122.261,129.824,121.382,126.019,1114813.1712175,0
+THO.US,D,20210309,000000,127.215,129.39,122.173,128.233,1163609.8095049,0
+THO.US,D,20210310,000000,128.233,133.7,128.104,129.746,807294.51318326,0
+THO.US,D,20210311,000000,132.316,135.124,131.03,134.679,621506.98499088,0
+THO.US,D,20210312,000000,134.669,136.775,133.522,136.715,471105.38986806,0
+THO.US,D,20210315,000000,136.715,144.911,136.705,142.331,914292.88382326,0
+THO.US,D,20210316,000000,142.341,144.328,140.719,143.408,804469.34349903,0
+THO.US,D,20210317,000000,143.754,147.462,141.451,147.462,1340175.3283844,0
+THO.US,D,20210318,000000,146.354,147.462,138.099,138.307,714250.03290986,0
+THO.US,D,20210319,000000,139.315,142.439,137.863,138.199,1211462.7015284,0
+THO.US,D,20210322,000000,138.079,138.751,132.444,137.081,612760.38912281,0
+THO.US,D,20210323,000000,135.163,135.519,126.711,128.016,1059318.2609469,0
+THO.US,D,20210324,000000,130.596,132.178,120.868,121.363,1179846.6959249,0
+THO.US,D,20210325,000000,118.317,126.582,117.783,125.505,789857.96645332,0
+THO.US,D,20210326,000000,126.958,130.478,124.981,129.548,536751.89446407,0
+THO.US,D,20210329,000000,129.3,131.416,127.195,127.6,435857.02324213,0
+THO.US,D,20210330,000000,126.809,131.842,126.434,131.554,342235.97772705,0
+THO.US,D,20210331,000000,133.226,134.204,130.102,130.942,674585.37883624,0
+THO.US,D,20210401,000000,132.069,133.374,129.39,132.958,351285.0174675,0
+THO.US,D,20210405,000000,134.521,135.173,131.258,132.415,361871.5645191,0
+THO.US,D,20210406,000000,132.988,136.29,132.168,133.166,483267.88191359,0
+THO.US,D,20210407,000000,132.188,133.591,130.478,131.426,286869.53023838,0
+THO.US,D,20210408,000000,131.456,134.155,128.421,133.245,674084.67744216,0
+THO.US,D,20210409,000000,132.602,133.631,129.172,130.606,313822.43800992,0
+THO.US,D,20210412,000000,131.456,135.223,129.084,133.67,382837.29743889,0
+THO.US,D,20210413,000000,133.621,134.442,130.734,133.364,398330.71815257,0
+THO.US,D,20210414,000000,132.988,137.101,132.988,134.708,417880.32591736,0
+THO.US,D,20210415,000000,136.161,136.161,131.486,133.226,359456.05961185,0
+THO.US,D,20210416,000000,134.026,136.824,133.898,136.241,546130.68906204,0
+THO.US,D,20210419,000000,137.101,138.277,135.499,137.309,366620.6413782,0
+THO.US,D,20210420,000000,136.122,137.645,130.912,131.9,365710.27520713,0
+THO.US,D,20210421,000000,131.97,135.559,131.516,133.611,328921.36671613,0
+THO.US,D,20210422,000000,133.482,135.677,131.198,133.136,290430.07348524,0
+THO.US,D,20210423,000000,133.918,137.961,133.206,136.973,272074.05692252,0
+THO.US,D,20210426,000000,138.831,143.102,138.831,141.293,547020.82487376,0
+THO.US,D,20210427,000000,141.737,143.902,139.987,141.817,386610.259459,0
+THO.US,D,20210428,000000,140.838,141.174,137.209,138.761,466722.48251334,0
+THO.US,D,20210429,000000,139.997,140.739,136.389,137.931,357223.63945679,0
+THO.US,D,20210430,000000,137.575,138.939,136.557,137.595,309420.3118138,0
+THO.US,D,20210503,000000,139.147,142.617,138.287,141.144,295241.86445834,0
+THO.US,D,20210504,000000,139.939,142.914,137.803,142.627,296419.27137293,0
+THO.US,D,20210505,000000,144.407,144.407,140.967,141.807,252388.90575004,0
+THO.US,D,20210506,000000,142.439,142.588,137.555,142.459,421362.98228069,0
+THO.US,D,20210507,000000,142.271,143.824,140.472,141.787,573795.70548296,0
+THO.US,D,20210510,000000,141.471,141.639,136.953,137.229,377460.06792175,0
+THO.US,D,20210511,000000,133.631,134.303,129.904,130.665,618972.12096343,0
+THO.US,D,20210512,000000,129.538,130.626,122.311,122.449,754858.43324747,0
+THO.US,D,20210513,000000,123.329,127.897,121.955,125.969,456002.41508999,0
+THO.US,D,20210514,000000,127.6,129.617,126.365,128.085,358217.9616192,0
+THO.US,D,20210517,000000,127.57,128.085,123.093,126.681,509056.53250413,0
+THO.US,D,20210518,000000,126.809,129.034,123.023,123.161,437669.66344053,0
+THO.US,D,20210519,000000,120.512,121.787,118.663,121.223,486780.88381596,0
+THO.US,D,20210520,000000,121.283,121.441,117.329,118.199,722120.65421775,0
+THO.US,D,20210521,000000,119.375,119.425,115.154,115.954,557651.87871595,0
+THO.US,D,20210524,000000,117.012,117.012,113.612,114.343,735496.96782471,0
+THO.US,D,20210525,000000,114.68,115.806,113.146,114.708,742127.46810402,0
+THO.US,D,20210526,000000,115.322,119.128,115.322,118.06,819387.210489,0
+THO.US,D,20210527,000000,119.523,120.729,118.446,119.217,684198.84560277,0
+THO.US,D,20210528,000000,119.513,120.176,117.615,119.523,590164.08923884,0
+THO.US,D,20210601,000000,120.977,121.867,118.93,120.344,615389.32432128,0
+THO.US,D,20210602,000000,121.391,121.391,114.036,114.68,1107159.0147547,0
+THO.US,D,20210603,000000,114.689,115.559,112.415,114.096,864793.24054817,0
+THO.US,D,20210604,000000,114.67,115.608,112.524,114.254,1084601.1525535,0
+THO.US,D,20210607,000000,114.264,114.768,112.306,113.78,1146826.7033822,0
+THO.US,D,20210608,000000,114.68,116.518,109.815,112.336,2073252.7452299,0
+THO.US,D,20210609,000000,113.384,115.124,111.842,112.988,1125104.3550224,0
+THO.US,D,20210610,000000,113.71,116.093,112.148,112.316,1380891.9611446,0
+THO.US,D,20210611,000000,112.762,113.828,109.598,110.893,1093107.0071452,0
+THO.US,D,20210614,000000,110.22,110.685,104.971,105.396,1601916.7292652,0
+THO.US,D,20210615,000000,105.593,107.511,104.675,107.126,1080964.7454591,0
+THO.US,D,20210616,000000,106.275,106.661,103.023,103.29,792501.06290333,0
+THO.US,D,20210617,000000,99.6124,101.995,98.9206,101.886,1495598.0986996,0
+THO.US,D,20210618,000000,100.7,102.687,100.087,101.412,1345303.7244814,0
+THO.US,D,20210621,000000,102.717,105.583,102.262,105.041,875793.49844862,0
+THO.US,D,20210622,000000,105.771,105.851,102.865,105.05,665348.19675377,0
+THO.US,D,20210623,000000,105.781,106.187,103.439,104.971,982253.74152972,0
+THO.US,D,20210624,000000,105.05,106.751,103.607,105.911,1214512.4282014,0
+THO.US,D,20210625,000000,107.265,109.449,106.285,108.421,1209423.4813051,0
+THO.US,D,20210628,000000,108.313,110.023,107.511,109.242,769886.55569594,0
+THO.US,D,20210629,000000,109.222,110.537,108.421,109.123,535149.65000298,0
+THO.US,D,20210630,000000,108.649,110.201,107.66,109.805,503789.55844549,0
+THO.US,D,20210701,000000,113.028,115.035,111.219,113.344,1298263.0813861,0
+THO.US,D,20210702,000000,112.356,112.998,109.311,109.351,648652.08117631,0
+THO.US,D,20210706,000000,109.538,109.538,105.831,106.929,862287.71054178,0
+THO.US,D,20210707,000000,106.285,109.835,105.851,109.123,663714.59523568,0
+THO.US,D,20210708,000000,105.713,107.333,104.161,105.209,740481.72837031,0
+THO.US,D,20210709,000000,106.661,108.471,106.533,108.313,489993.46488187,0
+THO.US,D,20210712,000000,108.313,109.064,107.463,108.342,462016.90092686,0
+THO.US,D,20210713,000000,108.145,108.145,105.267,105.367,327394.98610264,0
+THO.US,D,20210714,000000,105.663,106.829,103.805,104.704,362981.19972984,0
+THO.US,D,20210715,000000,104.18,105.377,102.984,104.161,346751.39393557,0
+THO.US,D,20210716,000000,104.249,106.949,102.915,103.468,609683.35146458,0
+THO.US,D,20210719,000000,101.61,104.872,100.512,103.093,906664.01530967,0
+THO.US,D,20210720,000000,103.3,110.557,103.3,109.795,753006.34384833,0
+THO.US,D,20210721,000000,110.29,112.554,109.795,110.211,460088.94768013,0
+THO.US,D,20210722,000000,109.795,111.99,109.093,109.904,389129.95071693,0
+THO.US,D,20210723,000000,110.487,112.652,110.487,111.852,404707.32742194,0
+THO.US,D,20210726,000000,112.158,113.552,110.517,111.476,374852.37460062,0
+THO.US,D,20210727,000000,109.924,111.041,108.827,109.874,292479.40888812,0
+THO.US,D,20210728,000000,109.944,111.911,108.856,111.021,369884.80986047,0
+THO.US,D,20210729,000000,112.148,115.292,111.585,114.848,570304.95697588,0
+THO.US,D,20210730,000000,114.462,116.884,114.234,115.44,367860.76240679,0
+THO.US,D,20210802,000000,115.856,118.04,114.462,115.282,350966.38930762,0
+THO.US,D,20210803,000000,115.381,116.083,112.01,115.272,303415.94115659,0
+THO.US,D,20210804,000000,115.164,117.18,114.512,114.778,275432.29657582,0
+THO.US,D,20210805,000000,115.856,116.953,115.154,116.024,211084.58105054,0
+THO.US,D,20210806,000000,116.894,117.764,116.014,117.111,278964.51731957,0
+THO.US,D,20210809,000000,117.2,117.2,114.808,115.064,272663.77189779,0
+THO.US,D,20210810,000000,114.728,117.991,113.354,117.684,502719.3724355,0
+THO.US,D,20210811,000000,118.021,120.235,116.953,120.017,437280.2290229,0
+THO.US,D,20210812,000000,119.484,120.729,118.12,118.584,247560.93048946,0
+THO.US,D,20210813,000000,117.902,118.95,116.38,116.518,294528.74429099,0
+THO.US,D,20210816,000000,115.816,117.833,114.304,117.586,268416.40795075,0
+THO.US,D,20210817,000000,116.083,116.874,111.011,113.038,389824.86356085,0
+THO.US,D,20210818,000000,112.574,114.146,111.674,111.832,491431.84343217,0
+THO.US,D,20210819,000000,110.705,111.654,107.877,108.866,410823.97657358,0
+THO.US,D,20210820,000000,108.718,110.932,108.263,110.389,412741.81464064,0
+THO.US,D,20210823,000000,111.258,112.138,110.389,111.15,289968.8212919,0
+THO.US,D,20210824,000000,111.644,114.818,111.644,114.472,360422.05927116,0
+THO.US,D,20210825,000000,114.758,115.876,114.412,114.57,376844.05347934,0
+THO.US,D,20210826,000000,114.698,114.808,111.872,112.316,239280.64440457,0
+THO.US,D,20210827,000000,112.286,114.62,110.843,113.632,494082.02050795,0
+THO.US,D,20210830,000000,114.314,114.818,111.911,113.266,281923.20737555,0
+THO.US,D,20210831,000000,113.512,113.66,109.667,110.636,585156.06377997,0
+THO.US,D,20210901,000000,110.309,114.956,109.005,113.66,530783.93845371,0
+THO.US,D,20210902,000000,115.094,116.192,113.75,116.162,522919.38625362,0
+THO.US,D,20210903,000000,115.016,115.42,111.654,111.842,392757.25414967,0
+THO.US,D,20210907,000000,111.189,113.276,110.141,110.23,445250.99060962,0
+THO.US,D,20210908,000000,109.716,111.021,107.314,108.481,515347.16274623,0
+THO.US,D,20210909,000000,108.807,110.349,107.769,109.192,338814.01244178,0
+THO.US,D,20210910,000000,108.915,111.555,108.915,109.825,376379.76673209,0
+THO.US,D,20210913,000000,110.843,112.108,108.827,111.862,322860.35105273,0
+THO.US,D,20210914,000000,112.534,112.81,107.077,107.472,462116.02968771,0
+THO.US,D,20210915,000000,107.631,108.342,106.395,107.581,516640.89422712,0
+THO.US,D,20210916,000000,107.551,108.559,106.583,107.314,422796.30324115,0
+THO.US,D,20210917,000000,106.819,107.957,105.801,107.195,1006813.3977893,0
+THO.US,D,20210920,000000,104.012,105.781,102.401,104.141,474485.88291664,0
+THO.US,D,20210921,000000,105.119,106.107,101.244,103.527,703494.56235762,0
+THO.US,D,20210922,000000,104.309,106.453,103.468,105.703,397873.5120311,0
+THO.US,D,20210923,000000,106.958,108.559,106.771,107.393,466487.81034479,0
+THO.US,D,20210924,000000,107.463,107.887,105.495,107.027,402486.03396453,0
+THO.US,D,20210927,000000,107.561,110.596,107.037,110.013,718125.15824472,0
+THO.US,D,20210928,000000,113.7,123.863,112.672,118.752,2451440.0945706,0
+THO.US,D,20210929,000000,120.631,125.564,118.92,124.299,1083390.365546,0
+THO.US,D,20210930,000000,123.765,124.031,118.802,119.731,828724.5328503,0
+THO.US,D,20211001,000000,121.541,124.407,120.363,123.655,693223.608912,0
+THO.US,D,20211004,000000,123.705,125.692,121.797,123.429,768896.2796054,0
+THO.US,D,20211005,000000,122.993,123.468,119.968,120.185,700039.21697942,0
+THO.US,D,20211006,000000,118.614,119.474,116.142,118.347,609401.13795155,0
+THO.US,D,20211007,000000,119.968,122.569,119.968,120.769,555785.62806525,0
+THO.US,D,20211008,000000,121.757,122.391,119.069,121.145,371629.67835502,0
+THO.US,D,20211011,000000,121.896,122.617,121.045,121.223,269781.95720736,0
+THO.US,D,20211012,000000,121.431,122.411,118.91,120.166,545719.00124913,0
+THO.US,D,20211013,000000,120.314,120.314,117.932,118.525,498312.18864954,0
+THO.US,D,20211014,000000,118.733,121.669,108.213,108.481,2125874.9444718,0
+THO.US,D,20211015,000000,109.192,109.963,105.209,105.387,1347319.6797913,0
+THO.US,D,20211018,000000,104.289,106.829,103.113,106.681,911089.40641905,0
+THO.US,D,20211019,000000,106.681,107.433,105.455,106.799,549345.2931639,0
+THO.US,D,20211020,000000,106.207,107.353,104.901,105.505,773477.44448183,0
+THO.US,D,20211021,000000,105.911,106.285,102.489,104.655,614910.87632248,0
+THO.US,D,20211022,000000,104.289,106.147,101.62,101.886,705264.71880137,0
+THO.US,D,20211025,000000,102.015,104.309,100.275,100.621,1199840.3600777,0
+THO.US,D,20211026,000000,100.097,100.858,97.2875,99.9187,786722.26075296,0
+THO.US,D,20211027,000000,100.068,100.848,98.2059,99.6522,526936.12410398,0
+THO.US,D,20211028,000000,100.334,102.045,99.3656,101.995,529690.48753046,0
+THO.US,D,20211029,000000,102.312,103.735,99.6323,99.8401,576215.25646207,0
+THO.US,D,20211101,000000,100.809,104.19,100.769,104.012,554637.55517173,0
+THO.US,D,20211102,000000,104.081,104.151,102.302,102.944,428996.90838411,0
+THO.US,D,20211103,000000,103.795,111.15,103.725,109.766,1038896.7246939,0
+THO.US,D,20211104,000000,110.537,111.96,107.304,107.759,610980.11749938,0
+THO.US,D,20211105,000000,108.55,111.446,106.266,106.415,544493.04147209,0
+THO.US,D,20211108,000000,106.523,107.225,104.971,106.355,419736.46138837,0
+THO.US,D,20211109,000000,106.563,107.551,104.061,105.535,375999.43597617,0
+THO.US,D,20211110,000000,105.317,109.568,104.289,108.935,627793.56916112,0
+THO.US,D,20211111,000000,109.133,110.656,108.233,109.795,421475.26077512,0
+THO.US,D,20211112,000000,109.687,112.218,109.4,111.694,507083.06094884,0
+THO.US,D,20211115,000000,112.138,112.85,110.349,112.376,363901.68108059,0
+THO.US,D,20211116,000000,111.95,113.078,111.16,111.704,286887.7375618,0
+THO.US,D,20211117,000000,112.188,112.188,108.381,109.242,292872.88937762,0
+THO.US,D,20211118,000000,109.716,110.734,107.482,109.163,305926.52875282,0
+THO.US,D,20211119,000000,108.293,110.932,107.689,107.996,354572.45086304,0
+THO.US,D,20211122,000000,108.55,110.774,107.867,110.161,356896.91915317,0
+THO.US,D,20211123,000000,110.092,110.092,105.663,106.781,861585.71707208,0
+THO.US,D,20211124,000000,106.097,107.077,105.535,105.979,453095.31245036,0
+THO.US,D,20211126,000000,103.191,106.919,102.341,106.919,587102.22435013,0
+THO.US,D,20211129,000000,107.304,107.314,103.122,103.271,531490.98951325,0
+THO.US,D,20211130,000000,103.577,104.911,101.57,103.517,595280.34712026,0
+THO.US,D,20211201,000000,105.05,108.381,103.093,103.162,614437.48591352,0
+THO.US,D,20211202,000000,104.041,105.891,102.549,105.041,419902.3503351,0
+THO.US,D,20211203,000000,105.445,107.126,104.17,105.031,463012.23460723,0
+THO.US,D,20211206,000000,105.693,108.075,105.109,107.64,544866.29160222,0
+THO.US,D,20211207,000000,108.155,108.688,103.517,104.18,938282.04394897,0
+THO.US,D,20211208,000000,105.683,107.719,101.768,102.203,2113879.352891,0
+THO.US,D,20211209,000000,102.282,104.407,100.058,100.522,1394995.5561704,0
+THO.US,D,20211210,000000,101.264,101.264,96.9444,99.6721,1170660.0897408,0
+THO.US,D,20211213,000000,99.692,101.689,98.5845,99.86,678786.21295676,0
+THO.US,D,20211214,000000,100.947,103.527,99.6622,100.75,1904425.3388047,0
+THO.US,D,20211215,000000,99.9684,100.621,95.9746,99.5239,759487.1394684,0
+THO.US,D,20211216,000000,100.008,100.018,96.5826,96.631,696205.56388124,0
+THO.US,D,20211217,000000,97.2093,98.5747,95.6127,96.2692,1109725.2358391,0
+THO.US,D,20211220,000000,95.329,95.4753,90.2881,91.6474,868020.9943836,0
+THO.US,D,20211221,000000,92.5382,94.3987,92.2929,93.0275,720295.87580374,0
+THO.US,D,20211222,000000,95.8184,98.196,94.6044,96.6122,1067774.5511582,0
+THO.US,D,20211223,000000,96.7684,98.9898,96.1318,98.7723,525828.51192917,0
+THO.US,D,20211227,000000,98.8415,100.246,97.8352,97.9794,501195.01485794,0
+THO.US,D,20211228,000000,97.4634,101.62,97.4634,100.967,673402.91433182,0
+THO.US,D,20211229,000000,100.74,101.343,99.7507,100.888,356196.94871942,0
+THO.US,D,20211230,000000,101.6,103.359,101.145,102.539,557368.65368495,0
+THO.US,D,20211231,000000,102.539,102.677,101.392,102.045,361523.60233816,0
+THO.US,D,20220103,000000,103.093,103.627,102.371,102.875,396224.73774349,0
+THO.US,D,20220104,000000,102.835,103.686,101.857,102.173,566223.48197557,0
+THO.US,D,20220105,000000,102.163,104.901,101.402,101.679,1265982.5084779,0
+THO.US,D,20220106,000000,103.389,106.771,102.262,104.546,1092062.1090845,0
+THO.US,D,20220107,000000,104.991,106.553,102.806,104.645,1097826.7499832,0
+THO.US,D,20220110,000000,104.872,104.872,99.5926,102.826,1050634.3791928,0
+THO.US,D,20220111,000000,102.539,102.618,98.2158,100.424,829671.31366821,0
+THO.US,D,20220112,000000,100.186,101.58,99.4643,101.471,446712.63407317,0
+THO.US,D,20220113,000000,102.143,102.371,99.5926,100.908,804055.63265018,0
+THO.US,D,20220114,000000,98.4461,98.8613,96.367,98.3047,1082556.8747405,0
+THO.US,D,20220118,000000,98.6043,98.6043,93.2697,95.0888,1132957.7805249,0
+THO.US,D,20220119,000000,96.4362,99.4543,95.7195,98.3532,885072.15276778,0
+THO.US,D,20220120,000000,97.7442,98.7427,86.9367,87.5664,1996635.3167545,0
+THO.US,D,20220121,000000,86.819,87.1829,83.7069,85.865,2927733.5600957,0
+THO.US,D,20220124,000000,85.1868,93.2994,84.1834,93.0928,1659282.9477763,0
+THO.US,D,20220125,000000,91.254,93.0828,87.2619,90.9,1288874.1716085,0
+THO.US,D,20220126,000000,91.6474,93.6829,90.0735,90.5461,862616.45388134,0
+THO.US,D,20220127,000000,92.2861,92.2861,88.8645,89.3459,600836.61531771,0
+THO.US,D,20220128,000000,89.248,90.2119,87.3005,90.2119,619652.87255579,0
+THO.US,D,20220131,000000,90.0538,93.0532,88.7913,93.0136,908170.16556381,0
+THO.US,D,20220201,000000,93.506,94.8822,92.0409,94.6756,605219.52267243,0
+THO.US,D,20220202,000000,94.3612,95.1184,92.4245,94.3315,600179.1286386,0
+THO.US,D,20220203,000000,94.715,95.5317,92.5273,92.6993,422707.28965997,0
+THO.US,D,20220204,000000,91.3617,92.4531,89.5031,91.6276,661410.3573049,0
+THO.US,D,20220207,000000,91.9815,93.4763,89.5526,91.9025,786069.83166369,0
+THO.US,D,20220208,000000,92.3256,96.4462,92.2376,95.3933,693016.24772858,0
+THO.US,D,20220209,000000,95.4329,97.6256,95.2559,97.4782,583781.41086165,0
+THO.US,D,20220210,000000,95.4031,98.4659,93.4269,94.1051,775627.9316815,0
+THO.US,D,20220211,000000,93.7511,95.502,92.1783,93.25,616698.22857168,0
+THO.US,D,20220214,000000,92.7388,95.1382,92.1387,93.6335,657182.21219925,0
+THO.US,D,20220215,000000,94.1348,96.3472,93.5357,95.4823,633497.51898186,0
+THO.US,D,20220216,000000,94.4886,95.9736,93.6187,93.8203,635129.09746401,0
+THO.US,D,20220217,000000,92.375,93.1718,91.5288,92.4146,823172.31072472,0
+THO.US,D,20220218,000000,91.7848,92.4828,89.425,89.9856,731250.61539565,0
+THO.US,D,20220222,000000,88.5007,90.3444,85.9045,86.8586,1020937.2231745,0
+THO.US,D,20220223,000000,87.2807,87.3401,82.8369,82.9348,1027670.8982865,0
+THO.US,D,20220224,000000,80.2793,85.1176,79.1295,85.0098,1013441.8750326,0
+THO.US,D,20220225,000000,84.6757,87.0257,83.5843,86.7696,595219.65604219,0
+THO.US,D,20220228,000000,85.4419,89.1591,84.3337,88.992,1310905.0329484,0
+THO.US,D,20220301,000000,88.294,93.7809,87.7632,89.7196,1058695.1658787,0
+THO.US,D,20220302,000000,88.3534,93.2697,87.0257,91.0078,1234476.758333,0
+THO.US,D,20220303,000000,90.7131,91.7354,87.5269,90.5857,1071596.0660407,0
+THO.US,D,20220304,000000,90.4967,90.7131,84.6757,86.2882,763465.43963598,0
+THO.US,D,20220307,000000,86.042,87.0553,79.7584,81.263,1427174.9772818,0
+THO.US,D,20220308,000000,81.2729,84.6411,79.6506,83.2689,1674559.9036449,0
+THO.US,D,20220309,000000,88.5007,90.4473,84.823,85.8156,2332541.2150388,0
+THO.US,D,20220310,000000,84.4394,87.3203,82.8754,87.0157,915564.36190886,0
+THO.US,D,20220311,000000,87.5961,87.6544,82.8468,83.1612,827188.03705711,0
+THO.US,D,20220314,000000,83.5645,84.2723,79.9156,81.0079,757132.32563922,0
+THO.US,D,20220315,000000,81.3718,83.8789,80.4474,82.5017,973997.73187606,0
+THO.US,D,20220316,000000,83.6525,84.6856,80.5849,82.5413,1112256.0537947,0
+THO.US,D,20220317,000000,81.7257,82.6935,79.8582,82.4137,804824.38630575,0
+THO.US,D,20220318,000000,82.0499,85.9441,81.2828,85.6189,1139367.7698872,0
+THO.US,D,20220321,000000,85.1868,86.5343,81.6762,83.1612,1020874.5090604,0
+THO.US,D,20220322,000000,84.3307,87.7335,83.8987,87.4587,1011500.7720524,0
+THO.US,D,20220323,000000,84.6065,84.9506,79.267,80.2111,2033295.7624636,0
+THO.US,D,20220324,000000,81.1256,82.4237,79.1593,82.1775,1008665.4871884,0
+THO.US,D,20220325,000000,82.1775,82.4237,79.7099,80.0737,817297.4143674,0
+THO.US,D,20220328,000000,80.8795,80.8795,78.9229,80.3387,800391.91457059,0
+THO.US,D,20220329,000000,81.617,86.8882,81.2531,85.9738,1352457.1795501,0
+THO.US,D,20220330,000000,84.7044,88.0676,81.8631,82.1973,1554338.970129,0
+THO.US,D,20220331,000000,81.7356,82.4829,77.3589,77.3887,1756061.952387,0
+THO.US,D,20220401,000000,78.5592,78.9229,75.8741,77.3787,1269413.5774249,0
+THO.US,D,20220404,000000,77.4973,79.4637,76.6758,79.2571,1155624.8866666,0
+THO.US,D,20220405,000000,78.5948,81.3036,78.5948,79.6328,1507743.3949396,0
+THO.US,D,20220406,000000,78.486,79.7119,77.1125,78.4168,1150822.1993553,0
+THO.US,D,20220407,000000,77.9324,79.3362,77.27,78.5256,1226475.6512073,0
+THO.US,D,20220408,000000,79.6921,83.7355,79.6921,80.5423,1691245.9040426,0
+THO.US,D,20220411,000000,79.524,84.1607,79.524,81.6199,1298993.3973589,0
+THO.US,D,20220412,000000,82.2921,84.2694,79.0397,79.2769,1056601.3236852,0
+THO.US,D,20220413,000000,76.8152,80.6115,75.4905,79.8404,1463827.3308471,0
+THO.US,D,20220414,000000,79.6229,81.0564,78.3278,79.0791,1048342.2794777,0
+THO.US,D,20220418,000000,78.3872,80.4435,77.0525,79.8404,858089.91097517,0
+THO.US,D,20220419,000000,80.3149,85.3667,80.3149,83.9431,928459.19296311,0
+THO.US,D,20220420,000000,83.4884,84.7537,81.0663,81.2442,674500.41132695,0
+THO.US,D,20220421,000000,82.5591,82.7964,77.5666,78.0411,896147.26299786,0
+THO.US,D,20220422,000000,77.3589,78.7727,76.0095,76.4297,986335.21653002,0
+THO.US,D,20220425,000000,76.1825,78.1301,74.4228,77.6852,1189981.0944449,0
+THO.US,D,20220426,000000,75.273,76.1084,73.6517,74.4722,1078412.6856262,0
+THO.US,D,20220427,000000,74.8578,75.5201,73.2167,74.5118,778336.77679943,0
+THO.US,D,20220428,000000,76.0046,76.0194,72.6631,75.8464,739958.77358093,0
+THO.US,D,20220429,000000,75.3916,77.9027,75.2038,75.6783,778611.90968669,0
+THO.US,D,20220502,000000,75.7575,79.5142,74.759,79.4944,1004158.1631237,0
+THO.US,D,20220503,000000,79.4252,86.044,78.8815,85.8512,1986839.7767538,0
+THO.US,D,20220504,000000,85.2778,88.5797,84.042,88.1546,2249073.7868851,0
+THO.US,D,20220505,000000,85.5843,86.9881,81.1058,82.4503,1439582.2566755,0
+THO.US,D,20220506,000000,82.5195,83.7157,79.959,81.4222,916151.04233021,0
+THO.US,D,20220509,000000,80.3644,84.2793,79.6328,82.4701,959677.6720051,0
+THO.US,D,20220510,000000,83.3302,84.0223,78.8715,80.2952,965095.36224095,0
+THO.US,D,20220511,000000,80.6907,80.8834,77.2897,77.7544,878572.13830632,0
+THO.US,D,20220512,000000,77.27,80.0282,76.2715,79.5636,903385.68557584,0
+THO.US,D,20220513,000000,81.0663,84.0123,80.9674,81.0564,936244.8467617,0
+THO.US,D,20220516,000000,79.613,80.4237,75.2334,75.3916,1190431.2199407,0
+THO.US,D,20220517,000000,76.5286,79.0693,74.2251,79.0001,1825483.4420391,0
+THO.US,D,20220518,000000,77.1118,77.9225,73.187,73.8791,1230357.8571679,0
+THO.US,D,20220519,000000,71.4372,73.9137,69.025,71.625,2581325.0707513,0
+THO.US,D,20220520,000000,72.1688,72.3071,65.5055,68.6296,2047399.3574895,0
+THO.US,D,20220523,000000,68.7482,70.8737,68.155,69.5588,932597.31296961,0
+THO.US,D,20220524,000000,69.2425,69.2425,65.8713,68.2341,914738.96324708,0
+THO.US,D,20220525,000000,67.4827,73.7604,67.4827,73.4046,1348954.2928274,0
+THO.US,D,20220526,000000,73.8692,77.013,73.3254,74.3536,1202491.5486714,0
+THO.US,D,20220527,000000,74.927,76.1825,74.1361,75.6981,835981.1627517,0
+THO.US,D,20220531,000000,75.4609,75.9453,73.0783,75.105,981148.15239085,0
+THO.US,D,20220601,000000,76.5484,76.7112,72.6037,74.1657,696928.79922826,0
+THO.US,D,20220602,000000,74.6403,76.7362,73.7703,75.6783,846367.42924567,0
+THO.US,D,20220603,000000,74.6403,75.0752,72.8113,73.4738,933568.37021876,0
+THO.US,D,20220606,000000,74.7886,76.5978,73.6319,76.0738,718761.4030465,0
+THO.US,D,20220607,000000,75.1346,76.8498,73.8099,75.362,1491816.0330178,0
+THO.US,D,20220608,000000,76.568,78.1598,73.8296,76.0935,2173019.7739177,0
+THO.US,D,20220609,000000,75.1544,78.0609,74.7293,75.7475,1118399.0024136,0
+THO.US,D,20220610,000000,74.1459,75.8167,70.5474,71.1109,1270383.623156,0
+THO.US,D,20220613,000000,68.9854,71.0517,68.5702,69.2721,1295645.2728854,0
+THO.US,D,20220614,000000,70.063,71.3136,69.3017,71.0022,1060418.7924959,0
+THO.US,D,20220615,000000,72.4061,74.9764,72.06,73.2958,1149080.3654146,0
+THO.US,D,20220616,000000,70.8539,72.1292,69.628,70.5771,923580.64180413,0
+THO.US,D,20220617,000000,71.7238,72.5345,69.0447,70.4486,1634723.2915167,0
+THO.US,D,20220621,000000,72.3863,72.841,70.1618,72.1391,1183765.3165325,0
+THO.US,D,20220622,000000,71.9118,75.4411,71.5093,74.6403,976918.99576724,0
+THO.US,D,20220623,000000,74.9962,77.4777,74.6897,75.6585,1109122.3711304,0
+THO.US,D,20220624,000000,75.7475,78.6343,75.6289,78.4959,1351594.3547235,0
+THO.US,D,20220627,000000,80.8587,80.9773,76.4198,78.4168,1300644.1946825,0
+THO.US,D,20220628,000000,78.0411,80.3199,77.1019,77.5567,1171538.087337,0
+THO.US,D,20220629,000000,76.4692,77.0426,74.4821,75.3422,1554695.0244537,0
+THO.US,D,20220630,000000,74.057,75.5597,72.5543,73.8791,983848.90536504,0
+THO.US,D,20220701,000000,74.2171,77.6178,74.2171,75.8677,893226.45456907,0
+THO.US,D,20220705,000000,73.6703,79.7456,73.6703,79.7059,1183737.304792,0
+THO.US,D,20220706,000000,79.1689,80.9886,76.9028,78.1149,890395.41569839,0
+THO.US,D,20220707,000000,78.801,82.2016,78.5425,81.9332,855741.08624698,0
+THO.US,D,20220708,000000,81.9729,82.2663,79.9246,82.2215,917278.71944689,0
+THO.US,D,20220711,000000,82.1917,82.9872,79.676,79.7755,796995.2697096,0
+THO.US,D,20220712,000000,80.203,82.2315,79.9743,80.203,910424.88999621,0
+THO.US,D,20220713,000000,78.9999,81.3664,78.9601,79.9346,713816.02888694,0
+THO.US,D,20220714,000000,79.9346,80.1931,78.6618,79.4374,767253.77325401,0
+THO.US,D,20220715,000000,79.9544,81.2173,78.796,80.5809,527236.99039125,0
+THO.US,D,20220718,000000,81.078,82.5298,79.8451,81.1278,674565.66119788,0
+THO.US,D,20220719,000000,82.6491,84.1108,81.9133,83.5241,781361.69981807,0
+THO.US,D,20220720,000000,83.3849,86.2386,82.3607,86.179,902833.88417175,0
+THO.US,D,20220721,000000,85.473,86.0298,83.3054,84.4986,668388.66626229,0
+THO.US,D,20220722,000000,84.5383,85.2841,82.8678,83.9417,434260.243111,0
+THO.US,D,20220725,000000,84.2102,84.2102,82.1718,83.5937,552501.12093129,0
+THO.US,D,20220726,000000,82.6889,82.8082,80.9388,80.9587,660044.39290172,0
+THO.US,D,20220727,000000,80.8394,81.8039,79.1989,81.2371,794627.85745327,0
+THO.US,D,20220728,000000,81.8536,83.6534,81.088,83.5937,626130.25691703,0
+THO.US,D,20220729,000000,83.5838,84.1505,82.2514,83.8522,513737.51090241,0
+THO.US,D,20220801,000000,83.4943,84.8267,82.7286,83.8025,420628.01153302,0
+THO.US,D,20220802,000000,82.7386,83.1612,79.676,79.8252,927921.01192628,0
+THO.US,D,20220803,000000,81.8337,86.0994,81.5802,85.5426,1117548.319984,0
+THO.US,D,20220804,000000,85.2145,87.3424,83.5937,83.6235,817986.19095604,0
+THO.US,D,20220805,000000,82.7286,85.581,82.2414,84.4091,519958.75653438,0
+THO.US,D,20220808,000000,85.3537,89.9077,84.8366,87.8594,1129635.7999792,0
+THO.US,D,20220809,000000,87.3424,87.755,84.2003,85.0256,654557.3065506,0
+THO.US,D,20220810,000000,87.4219,89.0427,87.0341,87.7003,573714.30135728,0
+THO.US,D,20220811,000000,88.466,91.27,88.466,89.868,660000.14220534,0
+THO.US,D,20220812,000000,90.0072,91.3495,89.1322,91.3396,438903.54913796,0
+THO.US,D,20220815,000000,90.4447,91.9262,89.8381,91.4987,446895.82832278,0
+THO.US,D,20220816,000000,91.3296,95.5655,90.9816,94.432,683329.31047641,0
+THO.US,D,20220817,000000,92.4831,93.6862,91.5314,92.5825,698749.67246719,0
+THO.US,D,20220818,000000,92.8211,93.4525,92.2842,92.8709,841710.59840159,0
+THO.US,D,20220819,000000,91.9163,92.3174,89.5547,89.8083,575818.22083062,0
+THO.US,D,20220822,000000,88.1378,88.1478,85.9354,86.0597,608046.80756229,0
+THO.US,D,20220823,000000,86.2685,87.1534,85.7614,86.4475,516565.53268015,0
+THO.US,D,20220824,000000,87.0441,88.2174,85.7415,86.7259,514162.92100625,0
+THO.US,D,20220825,000000,86.9844,90.0171,86.9247,88.6052,396979.03141085,0
+THO.US,D,20220826,000000,88.8836,89.3509,84.1605,84.4886,506490.45367254,0
+THO.US,D,20220829,000000,83.4048,83.8373,81.9033,82.0923,595230.19677441,0
+THO.US,D,20220830,000000,82.4105,82.9076,80.9687,81.8238,565262.4183487,0
+THO.US,D,20220831,000000,82.3309,82.3309,79.2684,80.551,614495.34086203,0
+THO.US,D,20220901,000000,79.9743,80.1732,77.3592,78.7414,748568.91670756,0
+THO.US,D,20220902,000000,79.6363,79.6363,76.5538,77.4388,585537.2828719,0
+THO.US,D,20220906,000000,77.3692,78.1348,74.943,75.9075,840090.41949549,0
+THO.US,D,20220907,000000,76.7626,79.0695,76.2903,78.7016,806360.32617984,0
+THO.US,D,20220908,000000,77.2101,78.7712,76.1561,78.7314,678024.25539903,0
+THO.US,D,20220909,000000,79.1192,81.3465,79.1192,80.9587,654076.58307629,0
+THO.US,D,20220912,000000,81.9332,84.6179,81.3785,83.723,773743.5401572,0
+THO.US,D,20220913,000000,80.561,80.6903,77.3095,77.5183,927443.3055449,0
+THO.US,D,20220914,000000,77.578,77.578,74.6149,76.4444,800631.87239392,0
+THO.US,D,20220915,000000,76.3848,77.8266,74.8336,75.4799,790943.98697963,0
+THO.US,D,20220916,000000,74.7143,76.1859,73.6901,74.6546,1119669.3363173,0
+THO.US,D,20220919,000000,74.0382,76.7229,73.9686,76.5737,740566.58054629,0
+THO.US,D,20220920,000000,75.3109,75.8578,73.367,73.8095,817051.89784383,0
+THO.US,D,20220921,000000,73.9586,75.122,72.2782,72.308,778796.16512568,0
+THO.US,D,20220922,000000,72.2086,72.3677,69.6233,69.9316,551396.86491708,0
+THO.US,D,20220923,000000,68.1219,69.4841,66.9237,69.1361,1677020.9369904,0
+THO.US,D,20220926,000000,68.4301,69.7923,67.8981,68.4898,983946.41633394,0
+THO.US,D,20220927,000000,69.6631,71.7064,69.4841,71.3435,2009072.12844,0
+THO.US,D,20220928,000000,72.5864,75.6788,70.1304,74.2569,2153260.0055013,0
+THO.US,D,20220929,000000,71.4032,71.6915,66.7099,68.5097,1762837.1170382,0
+THO.US,D,20220930,000000,68.2611,71.4727,68.1119,69.5835,1069483.0124365,0
+THO.US,D,20221003,000000,68.9571,71.0204,67.8692,69.325,1069482.0067388,0
+THO.US,D,20221004,000000,70.8265,73.0339,70.8265,72.835,857164.14841466,0
+THO.US,D,20221005,000000,72.0893,72.3378,71.075,71.9202,555034.47329905,0
+THO.US,D,20221006,000000,71.3932,72.3876,70.3293,71.602,459185.45354468,0
+THO.US,D,20221007,000000,71.7412,72.3378,69.7725,71.9898,1007426.4392518,0
+THO.US,D,20221010,000000,72.2981,75.4004,71.3435,75.2214,997200.50559739,0
+THO.US,D,20221011,000000,74.8038,79.1888,74.5353,77.9359,1652527.1708464,0
+THO.US,D,20221012,000000,77.8266,79.3479,76.1014,78.7016,1222455.6584268,0
+THO.US,D,20221013,000000,76.9615,79.1739,74.2072,78.4729,1049212.1707039,0
+THO.US,D,20221014,000000,78.4928,79.4473,77.6476,77.8266,989805.61081371,0
+THO.US,D,20221017,000000,79.7954,80.0241,77.7967,79.159,822659.66791235,0
+THO.US,D,20221018,000000,82.49,82.8778,80.1931,80.8493,1402341.7790951,0
+THO.US,D,20221019,000000,78.8308,78.8308,71.1779,73.9884,2384384.409787,0
+THO.US,D,20221020,000000,74.2967,76.9018,73.3272,73.9686,938876.07637326,0
+THO.US,D,20221021,000000,74.2669,76.8024,73.71,76.1561,796736.80541483,0
+THO.US,D,20221024,000000,76.5936,79.5169,76.176,78.98,775827.34567764,0
+THO.US,D,20221025,000000,79.36,80.53,78.92,80.5,812172,0
+THO.US,D,20221026,000000,80.2,82.5,79.23,79.27,759868,0
+THO.US,D,20221027,000000,80.05,81.96,79.22,79.77,598099,0
+THO.US,D,20221028,000000,79.79,82.785,79.23,82.61,408549,0
+THO.US,D,20221031,000000,81.99,82.89,81.0001,81.47,461962,0
+THO.US,D,20221101,000000,83.67,83.67,81.33,83.03,459198,0
+THO.US,D,20221102,000000,82.13,82.13,76.72,76.82,986345,0
+THO.US,D,20221103,000000,75.21,78.29,74.65,76.13,529055,0
+THO.US,D,20221104,000000,77.37,79.27,75.85,77.12,480917,0
+THO.US,D,20221107,000000,78.02,80.18,76.375,79.87,466767,0
+THO.US,D,20221108,000000,80.31,82.01,78.99,80.76,475962,0
+THO.US,D,20221109,000000,79.84,81,78.87,79.39,477836,0
+THO.US,D,20221110,000000,83.72,86.27,83.1,84.77,778072,0
+THO.US,D,20221111,000000,85.42,90.91,85.255,90.52,1086072,0
+THO.US,D,20221114,000000,89.76,91.7738,88.11,90.66,834984,0
+THO.US,D,20221115,000000,92.4,93.14,87.92,88.49,824179,0
+THO.US,D,20221116,000000,87.15,87.79,84.78,85.07,606480,0
+THO.US,D,20221117,000000,83.48,85.29,82.87,84.17,783683,0
+THO.US,D,20221118,000000,85.81,86.72,82.27,83.49,580898,0
+THO.US,D,20221121,000000,82.6,83.3753,81.02,81.68,580692,0
+THO.US,D,20221122,000000,82.2,85.35,81.95,85.2,423209,0
+THO.US,D,20221123,000000,84.47,86.325,84.47,86.1,374706,0
+THO.US,D,20221125,000000,85.85,86.68,85.365,86.5,137932,0
+THO.US,D,20221128,000000,85.38,86.655,85.03,85.63,573721,0
+THO.US,D,20221129,000000,85.94,87.45,85.135,85.94,410355,0
+THO.US,D,20221130,000000,86.19,86.615,82.6,86.14,893901,0
+THO.US,D,20221201,000000,87.1,88.8,85.45,87.13,670516,0
+THO.US,D,20221202,000000,85.84,90.75,85.475,90.44,1109101,0
+THO.US,D,20221205,000000,89.29,89.39,84.65,85.05,855775,0
+THO.US,D,20221206,000000,85.17,86.08,82.31,84,1178252,0
+THO.US,D,20221207,000000,86,88.13,79.22,79.95,1539822,0
+THO.US,D,20221208,000000,79.73,81.37,77.94,78.64,1137668,0
+THO.US,D,20221209,000000,77.8,83.3,77.21,81.94,933931,0
+THO.US,D,20221212,000000,81.38,84.3,80.71,83.94,830687,0
+THO.US,D,20221213,000000,87.33,87.5,81.88,82.63,708002,0
+THO.US,D,20221214,000000,82,84.61,81.55,83.6,646544,0
+THO.US,D,20221215,000000,82.54,83.66,80.12,81.53,836376,0
+THO.US,D,20221216,000000,81.13,83.46,80.06,80.63,1195942,0
+THO.US,D,20221219,000000,80.77,81.19,77.41,77.42,593700,0
+THO.US,D,20221220,000000,77.2,78.43,76.75,77,700599,0
+THO.US,D,20221221,000000,78.24,78.87,77.6,78.5,621263,0
+THO.US,D,20221222,000000,77.29,77.29,75.1,76.54,540834,0
+THO.US,D,20221223,000000,76.79,77.49,75.7,77.26,369803,0
+THO.US,D,20221227,000000,76.74,77.45,75.36,75.63,281720,0
+THO.US,D,20221228,000000,75.68,75.9,74,74.44,477649,0
+THO.US,D,20221229,000000,74.95,76.27,74.94,75.41,520113,0
+THO.US,D,20221230,000000,74.4,75.76,74.09,75.49,382843,0
+THO.US,D,20230103,000000,76.32,77.2,74.555,75.45,572123,0
+THO.US,D,20230104,000000,76.44,78.53,75.89,78.04,409885,0
+THO.US,D,20230105,000000,76.9,78.47,75.845,78.28,333330,0
+THO.US,D,20230106,000000,78.7,83.23,78.24,83.22,731364,0
+THO.US,D,20230109,000000,85.55,91.2,85.0101,89.9,1457539,0
+THO.US,D,20230110,000000,90.26,91.38,88.95,91.23,692273,0
+THO.US,D,20230111,000000,92.16,94.46,91.77,93.28,662893,0
+THO.US,D,20230112,000000,94.27,94.35,91.41,93.05,670954,0
+THO.US,D,20230113,000000,91.36,93,90.5,91.7,647283,0
+THO.US,D,20230117,000000,91.41,93.39,89.6,90.28,653605,0
+THO.US,D,20230118,000000,90.63,90.63,83.54,83.91,1555797,0
+THO.US,D,20230119,000000,82.93,87.46,82.18,86.11,1091864,0
+THO.US,D,20230120,000000,85.66,88.17,84.35,88.05,958582,0
+THO.US,D,20230123,000000,88.48,91.36,88.0899,89.92,518312,0
+THO.US,D,20230124,000000,89.5,90.7574,88.53,89.88,516624,0
+THO.US,D,20230125,000000,88.94,91.17,88.33,90.66,327509,0
+THO.US,D,20230126,000000,91.65,92.315,88.59,90.41,359687,0
+THO.US,D,20230127,000000,90.14,93.22,90.14,92.64,465123,0
+THO.US,D,20230130,000000,91.76,94.04,91.68,92.61,347313,0
+THO.US,D,20230131,000000,93.39,95.455,92.54,95.33,584066,0
+THO.US,D,20230201,000000,95.15,99.36,94.27,98.93,727476,0
+THO.US,D,20230202,000000,99.87,105.36,99.7,102.87,1032812,0
+THO.US,D,20230203,000000,101.35,104.52,100.51,102.39,461193,0
+THO.US,D,20230206,000000,101.63,101.8,97.81,98.75,642466,0
+THO.US,D,20230207,000000,98.11,99.47,97.24,98.77,517414,0
+THO.US,D,20230208,000000,98.34,98.7,94.87,95.48,474941,0
+THO.US,D,20230209,000000,96.52,97.21,92.29,93.16,474535,0
+THO.US,D,20230210,000000,92.19,93.46,91.68,92.29,489397,0
+THO.US,D,20230213,000000,92.86,97,91.435,96.65,485301,0
+THO.US,D,20230214,000000,95.5,95.5,92.51,94.97,586638,0
+THO.US,D,20230215,000000,92.3,95.28,91.93,95,526247,0
+THO.US,D,20230216,000000,93.34,97.495,93.18,96.47,472346,0
+THO.US,D,20230217,000000,96.03,96.145,93.59,95.11,468873,0
+THO.US,D,20230221,000000,93.62,94.55,90.23,90.34,657025,0
+THO.US,D,20230222,000000,89.37,93.775,89.37,92.38,646517,0
+THO.US,D,20230223,000000,93,93.515,90.845,92.62,385892,0
+THO.US,D,20230224,000000,91.05,92.19,89.65,92.11,470125,0
+THO.US,D,20230227,000000,93.07,94.175,91.54,91.75,477504,0
+THO.US,D,20230228,000000,92.14,92.85,90.99,90.99,729016,0
+THO.US,D,20230301,000000,90.81,92.555,90.5,91.64,522781,0
+THO.US,D,20230302,000000,90.24,92.6,90.065,92.53,478715,0
+THO.US,D,20230303,000000,93.69,94.18,91.9411,92.05,486305,0
+THO.US,D,20230306,000000,92.22,93.19,91.57,92.58,1052088,0
+THO.US,D,20230307,000000,87.74,89.91,85.79,89.06,2070296,0
+THO.US,D,20230308,000000,89.39,90.15,86.02,88.44,849190,0
+THO.US,D,20230309,000000,88,88.71,86.14,86.3,671950,0
+THO.US,D,20230310,000000,86.48,86.79,82.67,83.25,1253563,0
+THO.US,D,20230313,000000,80.89,82.45,78.44,80.6,975839,0
+THO.US,D,20230314,000000,82.27,84.08,78.815,79.97,1118854,0
+THO.US,D,20230315,000000,77.5,80.15,77.1104,79.75,1281556,0
+THO.US,D,20230316,000000,78.74,82,78.51,80.63,1044365,0
+THO.US,D,20230317,000000,79.63,80.63,77.67,78.18,1769767,0
+THO.US,D,20230320,000000,78.55,80.135,77,78.28,1087104,0
+THO.US,D,20230321,000000,79.87,81.565,79.1,79.74,684034,0
+THO.US,D,20230322,000000,80.65,81.01,77.43,77.5,1041271,0
+THO.US,D,20230323,000000,77.85,78.63,76.13,77.05,673578,0
+THO.US,D,20230324,000000,76.38,76.98,75.35,76.01,947290,0
+THO.US,D,20230327,000000,77.17,77.65,75.76,76.57,521269,0
+THO.US,D,20230328,000000,76.66,77.93,76.13,77.73,609412,0
+THO.US,D,20230329,000000,78.8,78.8,77.31,77.87,461292,0
+THO.US,D,20230330,000000,78.79,79.89,78.25,78.58,371037,0
+THO.US,D,20230331,000000,79.1,80.28,78.86,79.64,412956,0
+THO.US,D,20230403,000000,79.32,79.92,77.765,78.47,463762,0
+THO.US,D,20230404,000000,79.05,79.05,76.23,76.93,353308,0
+THO.US,D,20230405,000000,76.11,76.64,75.41,76.57,502868,0
+THO.US,D,20230406,000000,76.74,76.94,75.71,76.16,371168,0
+THO.US,D,20230410,000000,76.09,78.2,76.09,78.15,358765,0
+THO.US,D,20230411,000000,78.21,81.44,78.21,80.88,602438,0
+THO.US,D,20230412,000000,82,82.33,78.555,79.02,480545,0
+THO.US,D,20230413,000000,79.46,79.46,77.91,78.62,595227,0
+THO.US,D,20230414,000000,78.78,80.425,78.78,79.58,338631,0
+THO.US,D,20230417,000000,79.57,80.355,78.36,79.68,378640,0
+THO.US,D,20230418,000000,79.59,79.93,78.625,79.59,339141,0
+THO.US,D,20230419,000000,79.33,80.16,78.88,79.57,488765,0
+THO.US,D,20230420,000000,78.65,80.255,78.28,78.93,365111,0
+THO.US,D,20230421,000000,78.86,79.925,78.17,79.38,338530,0
+THO.US,D,20230424,000000,79.36,80.26,78.165,78.61,523487,0
+THO.US,D,20230425,000000,77.99,78.05,76.38,76.76,488912,0
+THO.US,D,20230426,000000,76.37,77.605,74.495,75,495312,0
+THO.US,D,20230427,000000,75.48,78.16,75.3,77.68,696455,0
+THO.US,D,20230428,000000,77.68,79.4,77.595,79.02,556064,0
+THO.US,D,20230501,000000,79.19,80.215,78.88,80.01,271215,0
+THO.US,D,20230502,000000,79.45,80.2,76.79,80.09,624995,0
+THO.US,D,20230503,000000,80.25,85.23,80.25,81,864788,0
+THO.US,D,20230504,000000,79.93,80.89,78.03,79.47,479059,0
+THO.US,D,20230505,000000,80.87,82.58,80.63,82.13,387211,0
+THO.US,D,20230508,000000,82.52,83.165,81.24,82.6,337495,0
+THO.US,D,20230509,000000,81.74,82.33,80.07,80.1,388265,0
+THO.US,D,20230510,000000,81.41,81.645,77.08,79.27,548010,0
+THO.US,D,20230511,000000,78.99,80.55,78.745,80.37,453879,0
+THO.US,D,20230512,000000,81,81.23,78.155,78.9,448520,0
+THO.US,D,20230515,000000,78.9,80.345,78.4,79.5,259826,0
+THO.US,D,20230516,000000,78.57,78.925,77.015,78.12,527254,0
+THO.US,D,20230517,000000,78.61,81.58,78.23,81.25,391944,0
+THO.US,D,20230518,000000,81.13,82.019,80.085,81.84,385487,0
+THO.US,D,20230519,000000,82.04,82.04,79.985,80.86,470564,0
+THO.US,D,20230522,000000,81.08,81.5,80.27,80.99,418713,0
+THO.US,D,20230523,000000,80.62,82.61,80.3,81.44,501521,0
+THO.US,D,20230524,000000,81.12,82.17,79.339,80.14,357169,0
+THO.US,D,20230525,000000,79.22,80.46,78.68,80.16,304401,0
+THO.US,D,20230526,000000,80.33,81.6801,79.55,81.65,345697,0
+THO.US,D,20230530,000000,82.47,82.47,79.405,79.7,435555,0
+THO.US,D,20230531,000000,78.17,79.1399,75.93,78.27,807786,0
+THO.US,D,20230601,000000,78.53,79.38,76.64,78.91,555007,0
+THO.US,D,20230602,000000,79.86,82,79.43,81.98,911719,0
+THO.US,D,20230605,000000,80.55,81.5341,79.13,79.16,826693,0
+THO.US,D,20230606,000000,88,93.47,85.65,93.15,2899624,0
+THO.US,D,20230607,000000,94.95,95.74,92.55,94,1319496,0
+THO.US,D,20230608,000000,94.71,94.71,92.73,94.17,725320,0
+THO.US,D,20230609,000000,94.17,94.94,93.16,93.47,657588,0
+THO.US,D,20230612,000000,93.7,94,92.04,92.72,591180,0
+THO.US,D,20230613,000000,93.05,96.405,92.7,96.12,575616,0
+THO.US,D,20230614,000000,96.04,97.74,95.32,97.08,907064,0
+THO.US,D,20230615,000000,96.5,97.44,96.26,97.1,600252,0
+THO.US,D,20230616,000000,97.49,97.67,94.76,95.47,952972,0
+THO.US,D,20230620,000000,95.13,95.46,94.25,94.8,491614,0
+THO.US,D,20230621,000000,92.54,96.74,91.69,96.43,631882,0
+THO.US,D,20230622,000000,96.07,96.09,94.25,94.81,484201,0
+THO.US,D,20230623,000000,94.12,95.24,93.81,94.36,513012,0
+THO.US,D,20230626,000000,94.67,97,94.35,96.18,540280,0
+THO.US,D,20230627,000000,96.17,101.89,96.17,101.76,734369,0
+THO.US,D,20230628,000000,101.38,102.665,100.01,102.31,543539,0
+THO.US,D,20230629,000000,102.87,104.2,102.3,102.75,474340,0
+THO.US,D,20230630,000000,103.63,105.15,103.36,103.5,576317,0
+THO.US,D,20230703,000000,103.25,104.965,103.12,103.81,274910,0
+THO.US,D,20230705,000000,103.88,103.91,102.11,102.69,525076,0
+THO.US,D,20230706,000000,100.65,101.39,100.25,101.1,472862,0
+THO.US,D,20230707,000000,101.77,103.13,101.13,101.45,693918,0
+THO.US,D,20230710,000000,101.1,103.44,101.1,103.33,592061,0
+THO.US,D,20230711,000000,103.52,105.39,103.255,105.17,546470,0
+THO.US,D,20230712,000000,106.41,107.37,105.39,106.52,578357,0
+THO.US,D,20230713,000000,106.74,107.53,105.64,107.5,550508,0
+THO.US,D,20230714,000000,107.75,108.78,106.95,108.47,1126549,0
+THO.US,D,20230717,000000,107.78,109.57,107.34,109.23,497943,0
+THO.US,D,20230718,000000,109.23,112.84,109.23,110.95,807356,0
+THO.US,D,20230719,000000,110.63,111.52,109.08,111.45,745200,0
+THO.US,D,20230720,000000,110.94,112.4,110.44,111.69,775132,0
+THO.US,D,20230721,000000,112.04,112.25,109.19,109.81,760139,0
+THO.US,D,20230724,000000,110.22,112.045,109.33,110.65,457845,0
+THO.US,D,20230725,000000,110.52,112.25,109.62,111.25,389556,0
+THO.US,D,20230726,000000,110.58,113.02,110.47,112.92,440367,0
+THO.US,D,20230727,000000,114.08,115.37,111.26,111.87,596219,0
+THO.US,D,20230728,000000,113.12,114.26,112.465,114.17,402111,0
+THO.US,D,20230731,000000,114.27,115.52,114.13,115.49,443302,0
+THO.US,D,20230801,000000,114.79,115.65,114.04,115.54,456798,0
+THO.US,D,20230802,000000,113.98,116.31,113.0719,115.96,749010,0
+THO.US,D,20230803,000000,115.12,115.65,113.42,114.01,665377,0
+THO.US,D,20230804,000000,114.09,114.185,110.441,111.19,851276,0
+THO.US,D,20230807,000000,111.68,112.5,109.75,110.17,575468,0
+THO.US,D,20230808,000000,108.42,110.02,107.09,109.58,525931,0
+THO.US,D,20230809,000000,108.83,109.955,107.82,107.9,637503,0
+THO.US,D,20230810,000000,108.55,110.275,107.76,108.13,534074,0
+THO.US,D,20230811,000000,107.22,108.48,107.09,107.66,352865,0
+THO.US,D,20230814,000000,107.28,108.2,106.29,108.11,428293,0
+THO.US,D,20230815,000000,107.43,107.77,105.17,105.2,364893,0
+THO.US,D,20230816,000000,104.94,106.18,104.67,104.77,341912,0
+THO.US,D,20230817,000000,105.33,106.51,103.85,103.94,448251,0
+THO.US,D,20230818,000000,103.22,106.81,103.22,106.41,362884,0
+THO.US,D,20230821,000000,107,107.87,106.08,106.59,340201,0
+THO.US,D,20230822,000000,106.93,106.93,104.84,105.56,316134,0
+THO.US,D,20230823,000000,104.87,106.44,103.62,103.73,602195,0
+THO.US,D,20230824,000000,103.62,103.62,99.47,99.85,615050,0
+THO.US,D,20230825,000000,100.34,101.99,99.75,101.35,443352,0
+THO.US,D,20230828,000000,101.92,103.19,100.46,101.19,349788,0
+THO.US,D,20230829,000000,100.98,104.4719,100.56,104.36,359461,0
+THO.US,D,20230830,000000,103.45,104.88,102.65,104.51,423232,0
+THO.US,D,20230831,000000,104.72,105.19,103.36,104.82,294654,0
+THO.US,D,20230901,000000,105.64,109.285,105.47,108.15,497840,0
+THO.US,D,20230905,000000,107.06,107.06,103.79,103.86,464501,0
+THO.US,D,20230906,000000,103.73,104.095,102.33,102.93,390421,0
+THO.US,D,20230907,000000,102.87,103.36,99.97,100.23,506140,0
+THO.US,D,20230908,000000,99.9,100.43,97.68,99.41,767189,0
+THO.US,D,20230911,000000,100.18,100.34,96.825,97.17,588772,0
+THO.US,D,20230912,000000,97.24,99.17,97.24,98.46,442341,0
+THO.US,D,20230913,000000,98.3,98.73,97.08,97.75,487839,0
+THO.US,D,20230914,000000,98.44,99.965,98.44,99.53,460055,0
+THO.US,D,20230915,000000,98.94,98.94,94.92,95.3,1128855,0
+THO.US,D,20230918,000000,95.67,96.74,94.525,94.98,499302,0
+THO.US,D,20230919,000000,95.11,96.655,94.95,95.84,550996,0
+THO.US,D,20230920,000000,96.48,98.1,96.48,96.97,564172,0
+THO.US,D,20230921,000000,96.34,97.145,95.26,95.32,543379,0
+THO.US,D,20230922,000000,95.83,96.225,92.85,92.93,889056,0
+THO.US,D,20230925,000000,92.84,96,92.43,94.82,1269112,0
+THO.US,D,20230926,000000,89.33,95.87,88.9801,92.86,2278547,0
+THO.US,D,20230927,000000,93.09,94.255,91.43,93.54,899183,0
+THO.US,D,20230928,000000,93.01,96.57,93.01,96.13,758259,0
+THO.US,D,20230929,000000,97.1,97.69,95.045,95.13,429155,0
+THO.US,D,20231002,000000,94.81,95.71,94.32,95.44,516779,0
+THO.US,D,20231003,000000,94.96,95.095,92,92.88,585596,0
+THO.US,D,20231004,000000,92.89,93.81,92.4,93.38,408178,0
+THO.US,D,20231005,000000,92.39,93.1,90.33,91.21,441244,0
+THO.US,D,20231006,000000,90.73,91.39,88.5,90.2,674204,0
+THO.US,D,20231009,000000,89.08,90.785,88.54,90.14,493405,0
+THO.US,D,20231010,000000,90.68,93.755,90.68,92.2,425027,0
+THO.US,D,20231011,000000,93.42,94.435,92.02,93.72,488664,0
+THO.US,D,20231012,000000,93.46,93.48,90.06,91.38,443849,0
+THO.US,D,20231013,000000,91.45,92.08,90.115,90.65,283006,0
+THO.US,D,20231016,000000,91.55,93.73,91.55,92.87,600652,0
+THO.US,D,20231017,000000,91.97,95.355,91.97,94.49,529337,0
+THO.US,D,20231018,000000,92.54,93.42,90.86,91.08,618459,0
+THO.US,D,20231019,000000,90.6,91.405,89.44,90.39,418734,0
+THO.US,D,20231020,000000,90.62,91.73,89.72,90.01,420149,0
+THO.US,D,20231023,000000,89.56,91.095,89.14,89.59,352829,0
+THO.US,D,20231024,000000,89.77,90.58,88.35,88.4,319855,0
+THO.US,D,20231025,000000,87.54,88.275,86.63,87.66,393619,0
+THO.US,D,20231026,000000,88.26,88.57,86.49,87.1,440657,0
+THO.US,D,20231027,000000,87.2,87.74,84.68,84.99,464174,0
+THO.US,D,20231030,000000,86.18,86.56,84.545,85.59,285536,0
+THO.US,D,20231031,000000,85.63,88.3,85.375,87.93,544842,0
+THO.US,D,20231101,000000,87.79,90.22,87.515,89.81,698789,0
+THO.US,D,20231102,000000,91.62,93.25,90.63,92.86,526147,0
+THO.US,D,20231103,000000,95.02,98.2,94.1378,97.74,639446,0
+THO.US,D,20231106,000000,97.6,98.77,96.24,96.66,578118,0
+THO.US,D,20231107,000000,96.25,96.465,93.88,93.99,970984,0
+THO.US,D,20231108,000000,94.29,94.29,91.61,91.65,654503,0
+THO.US,D,20231109,000000,92.39,92.39,89.5,89.88,590449,0
+THO.US,D,20231110,000000,90.18,91.4245,89.43,91.32,291425,0
+THO.US,D,20231113,000000,90.76,94.4,90.622,92.88,585015,0
+THO.US,D,20231114,000000,96.63,99.29,96.26,99.06,514916,0
+THO.US,D,20231115,000000,99.19,101.95,98.32,101.02,408305,0
+THO.US,D,20231116,000000,99.99,101.52,98.78,100.05,491332,0
+THO.US,D,20231117,000000,101.28,103.04,100.9,102.15,470076,0
+THO.US,D,20231120,000000,101.95,103.015,101.475,102.59,310956,0
+THO.US,D,20231121,000000,101.92,102.68,100.565,100.65,387315,0
+THO.US,D,20231122,000000,101.64,102.26,100.59,100.8,211617,0
+THO.US,D,20231124,000000,101.12,102.13,100.468,101.22,135676,0
+THO.US,D,20231127,000000,100.29,101.63,100.05,101.05,526920,0
+THO.US,D,20231128,000000,100.77,101.6,99.8,99.89,468018,0
+THO.US,D,20231129,000000,101.42,101.945,99.71,100,408845,0
+THO.US,D,20231130,000000,100.16,100.46,98.42,99.07,581922,0
+THO.US,D,20231201,000000,98.83,104.35,98.2701,104.27,538904,0
+THO.US,D,20231204,000000,104.01,106.37,104.01,105.65,593184,0
+THO.US,D,20231205,000000,105.05,105.52,102.88,103,635480,0
+THO.US,D,20231206,000000,104.28,112.945,102.95,104.49,1493020,0
+THO.US,D,20231207,000000,104.62,107.3,102.77,107.09,710669,0
+THO.US,D,20231208,000000,106.63,108.8725,105.94,108.06,652448,0
+THO.US,D,20231211,000000,107.96,109.08,106.7,109.04,350340,0
+THO.US,D,20231212,000000,108.85,108.98,107.55,107.85,299671,0
+THO.US,D,20231213,000000,107.83,110.17,104.83,110.12,437472,0
+THO.US,D,20231214,000000,112.85,118.2047,112.8,117.83,957449,0
+THO.US,D,20231215,000000,118.15,118.15,114.86,115.7,1198576,0
+THO.US,D,20231218,000000,116.01,116.5447,114.785,115.98,407565,0
+THO.US,D,20231219,000000,116.6,120,116.2548,118.94,858904,0
+THO.US,D,20231220,000000,116.79,119.48,115.88,116.5,602565,0
+THO.US,D,20231221,000000,118.02,119.06,117.26,119.03,343168,0
+THO.US,D,20231222,000000,118.87,120.75,118.1109,119.56,378873,0
+THO.US,D,20231226,000000,119.84,121.61,119.68,121.2,257892,0
+THO.US,D,20231227,000000,121.23,122,120.4,120.62,264526,0
+THO.US,D,20231228,000000,120.29,120.67,119.38,119.64,323732,0
+THO.US,D,20231229,000000,119.5,120.28,117.935,118.25,361428,0
+THO.US,D,20240102,000000,116.85,118.3,116.3375,117.52,354157,0
+THO.US,D,20240103,000000,115.26,115.26,109.08,109.73,572188,0
+THO.US,D,20240104,000000,109.49,110.845,108.81,109.71,556427,0
+THO.US,D,20240105,000000,109.1,113.05,109.1,110.29,406186,0
+THO.US,D,20240108,000000,110.59,114.6,110.59,113.7,434656,0
+THO.US,D,20240109,000000,111.82,114.5,111.685,113.43,371838,0
+THO.US,D,20240110,000000,113.13,115.12,111.865,114.9,326943,0
+THO.US,D,20240111,000000,114.28,115.27,112.72,114.85,383346,0
+THO.US,D,20240112,000000,115.17,115.89,111.97,113,360807,0
+THO.US,D,20240116,000000,111.97,113.995,110.9799,113.86,266523,0
+THO.US,D,20240117,000000,112.29,113.48,111.52,112.61,338944,0
+THO.US,D,20240118,000000,113.47,114.05,111.8601,113.21,378276,0
+THO.US,D,20240119,000000,112.94,113.94,110.95,113.84,347126,0
+THO.US,D,20240122,000000,114.16,116.39,114.135,115.94,289108,0
+THO.US,D,20240123,000000,117.47,119.05,114.8,114.84,359178,0
+THO.US,D,20240124,000000,116.05,116.05,112.01,113.08,266991,0
+THO.US,D,20240125,000000,113.84,114.11,112.06,114.06,255991,0
+THO.US,D,20240126,000000,114.72,115.72,112.87,113.6,294568,0
+THO.US,D,20240129,000000,113.87,116.135,113.68,115.72,260918,0
+THO.US,D,20240130,000000,114.65,115.22,113.36,113.69,280753,0
+THO.US,D,20240131,000000,113.4,116.13,112.74,113.02,263373,0
+THO.US,D,20240201,000000,114.14,116.52,113.12,116.33,372059,0
+THO.US,D,20240202,000000,115.25,117.1899,114.15,115.89,363763,0
+THO.US,D,20240205,000000,113.99,115.375,113.16,114.28,271995,0
+THO.US,D,20240206,000000,114.02,115.761,114.02,114.92,237491,0
+THO.US,D,20240207,000000,115.15,115.83,114,115.01,218277,0
+THO.US,D,20240208,000000,115.4,117.0625,114.42,116.5,273828,0
+THO.US,D,20240209,000000,116.6,118.76,116.46,118.42,234351,0
+THO.US,D,20240212,000000,118.71,120.98,118.11,119.63,268854,0
+THO.US,D,20240213,000000,115.69,116.675,113.68,116.08,509142,0
+THO.US,D,20240214,000000,117.93,119.37,116.18,119.01,371434,0
+THO.US,D,20240215,000000,120.34,121.565,119.58,120.16,405619,0
+THO.US,D,20240216,000000,118.95,120.42,118.17,119.55,240635,0
+THO.US,D,20240220,000000,118,120.285,117.98,119.98,357591,0
+THO.US,D,20240221,000000,118.91,120.51,118.72,120.29,286699,0
+THO.US,D,20240222,000000,120.56,123.79,120.15,122.57,492463,0
+THO.US,D,20240223,000000,123.23,124.58,123.22,124.31,407138,0
+THO.US,D,20240226,000000,124.46,127.225,124.31,126.33,521399,0
+THO.US,D,20240227,000000,127.59,128.5,126.45,127.04,409668,0
+THO.US,D,20240228,000000,126.17,127.2558,125.26,126.75,377461,0
+THO.US,D,20240229,000000,127.81,128.515,126.745,128.18,460572,0
+THO.US,D,20240301,000000,128.1,129.31,126.0404,129.03,388768,0
+THO.US,D,20240304,000000,128.8,128.8,126.46,127.12,547262,0
+THO.US,D,20240305,000000,126.02,127.8,125.69,126.59,721341,0
+THO.US,D,20240306,000000,105.945,114.52,105.51,107.04,3401149,0
+THO.US,D,20240307,000000,106.93,108.69,105.58,106.48,1329031,0
+THO.US,D,20240308,000000,106.92,108.85,104.39,105.11,785767,0
+THO.US,D,20240311,000000,104.4,104.575,102.11,103.36,676929,0
+THO.US,D,20240312,000000,103.72,105.06,102.33,102.54,500569,0
+THO.US,D,20240313,000000,102.15,103.13,101.6001,102.72,394841,0
+THO.US,D,20240314,000000,102.57,103,98.37,100.92,678777,0
+THO.US,D,20240315,000000,102.67,104.34,102.055,103.81,1288578,0
+THO.US,D,20240318,000000,104.8,105.5,103.04,103.14,479511,0
+THO.US,D,20240319,000000,102.39,104.37,101.85,104.25,357098,0
+THO.US,D,20240320,000000,104.19,108.26,104.1,107.58,415071,0
+THO.US,D,20240321,000000,109.1,112.93,108.94,110.68,556314,0
+THO.US,D,20240322,000000,110.46,111.72,109.64,110.25,363555,0
+THO.US,D,20240325,000000,110.77,111.9,109.665,109.83,261031,0
+THO.US,D,20240326,000000,110.61,111.8753,109.8,111.37,348615,0
+THO.US,D,20240327,000000,112,115.18,112,114.63,497758,0
+THO.US,D,20240328,000000,114.49,117.8,114.49,117.34,422673,0
+THO.US,D,20240401,000000,117.37,117.48,115.31,116.19,414084,0
+THO.US,D,20240402,000000,114.79,114.79,111.18,112.78,497568,0
+THO.US,D,20240403,000000,112.19,114.99,112,112.51,344465,0
+THO.US,D,20240404,000000,113.91,114.46,110.56,111.08,340748,0
+THO.US,D,20240405,000000,111.02,113.35,111.02,112.47,338074,0
+THO.US,D,20240408,000000,112.92,114.04,112.33,112.44,423147,0
+THO.US,D,20240409,000000,112.98,113.739,112.21,112.97,378434,0
+THO.US,D,20240410,000000,110.1,110.36,104.375,105.33,614179,0
+THO.US,D,20240411,000000,105.73,106.075,104.515,105.38,643911,0
+THO.US,D,20240412,000000,103.94,104.25,102.85,103.14,385353,0
+THO.US,D,20240415,000000,103.62,103.72,101.88,102.71,503808,0
+THO.US,D,20240416,000000,101.61,101.61,99.62,99.81,477193,0
+THO.US,D,20240417,000000,100.14,100.45,98.23,98.53,503442,0
+THO.US,D,20240418,000000,98.73,98.99,96.99,97.9,464345,0
+THO.US,D,20240419,000000,97.56,100.05,97.32,99.36,431232,0
+THO.US,D,20240422,000000,100.03,102.76,99.815,101.3,385626,0
+THO.US,D,20240423,000000,101.87,104.26,101.635,103.37,412043,0
+THO.US,D,20240424,000000,103.17,103.67,102.1,103.66,386025,0
+THO.US,D,20240425,000000,102.19,102.46,99.77,100.75,516357,0
+THO.US,D,20240426,000000,100.7,102.03,100.23,100.59,428508,0
+THO.US,D,20240429,000000,101.47,103.34,100.34,102.75,543877,0
+THO.US,D,20240430,000000,101.33,101.33,98.95,99.42,543537,0
+THO.US,D,20240501,000000,99.71,100.86,96.58,98.13,418110,0
+THO.US,D,20240502,000000,98.6,99.5999,97.495,98.73,538224,0
+THO.US,D,20240503,000000,100.63,101.69,99.81,99.97,500947,0
+THO.US,D,20240506,000000,101.46,102.7999,100.54,100.73,335307,0
+THO.US,D,20240507,000000,100.8,102.85,100.37,101.37,396967,0
+THO.US,D,20240508,000000,100.76,103.16,99.81,102.9,365804,0
+THO.US,D,20240509,000000,102.65,105.6,102.13,104.73,695720,0
+THO.US,D,20240510,000000,105.31,106.06,104.7,105.61,329257,0
+THO.US,D,20240513,000000,106.79,107.25,104.44,104.78,318456,0
+THO.US,D,20240514,000000,106.55,106.725,104.87,105,295146,0
+THO.US,D,20240515,000000,106.39,106.39,103.96,104.08,215114,0
+THO.US,D,20240516,000000,103.68,103.68,101.63,101.79,305891,0
+THO.US,D,20240517,000000,101.25,101.25,99.475,100.34,432248,0
+THO.US,D,20240520,000000,100.23,101.6226,99.56,100.27,401166,0
+THO.US,D,20240521,000000,99.83,99.835,98.06,98.56,372858,0
+THO.US,D,20240522,000000,98.24,98.96,96.375,96.97,359569,0
+THO.US,D,20240523,000000,96.91,96.91,94.74,95.38,514856,0
+THO.US,D,20240524,000000,96.14,96.14,94.99,95.64,346709,0
+THO.US,D,20240528,000000,95.27,95.375,93.6,94.42,673952,0
+THO.US,D,20240529,000000,92.95,93.63,92.34,93.23,536916,0
+THO.US,D,20240530,000000,94.07,97.52,93.65,97.27,533505,0
+THO.US,D,20240531,000000,98,99.42,97.75,99.24,596941,0
+THO.US,D,20240603,000000,100.13,101.145,97.05,98.87,444849,0
+THO.US,D,20240604,000000,96.73,98.12,95.635,95.96,884919,0
+THO.US,D,20240605,000000,93.5,96.85,91.28,96.65,1127256,0
+THO.US,D,20240606,000000,94.9,98.45,94.19,97.63,674370,0
+THO.US,D,20240607,000000,96.53,98.505,95.65,97.33,494130,0
+THO.US,D,20240610,000000,96.17,97.52,95.25,96.71,436480,0
+THO.US,D,20240611,000000,96.1,96.37,94.65,95.46,555448,0
+THO.US,D,20240612,000000,98.25,100.4099,96.89,97.36,565793,0
+THO.US,D,20240613,000000,97.15,98.16,94.02,94.44,828519,0
+THO.US,D,20240614,000000,93.07,93.07,90.93,91.5,630002,0
+THO.US,D,20240617,000000,91.76,93.78,90.95,93.29,370944,0
+THO.US,D,20240618,000000,93.12,93.46,91.54,92.02,572116,0
+THO.US,D,20240620,000000,90.96,92.4476,90.3,90.68,572198,0
+THO.US,D,20240621,000000,90.4,90.95,89.38,90.89,908457,0
+THO.US,D,20240624,000000,91.1,92.39,90.84,90.92,531693,0
+THO.US,D,20240625,000000,90.45,90.45,88.89,88.93,492028,0
+THO.US,D,20240626,000000,88.37,90.96,88.37,90.42,419358,0
+THO.US,D,20240627,000000,90.17,91.9,90.095,91.85,464973,0
+THO.US,D,20240628,000000,92.27,93.56,91.835,93.45,898365,0
+THO.US,D,20240701,000000,93.89,94.8,91.25,92.02,510789,0
+THO.US,D,20240702,000000,92.37,94.1,92.12,93.48,478769,0
+THO.US,D,20240703,000000,93.52,94.01,92.9,93.06,328074,0
+THO.US,D,20240705,000000,92.57,92.76,91.64,91.99,796412,0
+THO.US,D,20240708,000000,92.78,93.3,91.295,92.25,342829,0
+THO.US,D,20240709,000000,92.05,92.07,91,91.4,303748,0
+THO.US,D,20240710,000000,91.66,93.05,90.76,92.98,410284,0
+THO.US,D,20240711,000000,95.13,97.385,95.13,97.23,567312,0
+THO.US,D,20240712,000000,98.13,102.88,98.095,99.87,868699,0
+THO.US,D,20240715,000000,100.39,103.14,99.88,101.88,577933,0
+THO.US,D,20240716,000000,102.84,104.61,102.555,103.79,460980,0
+THO.US,D,20240717,000000,102,103.62,99.865,100.22,845267,0
+THO.US,D,20240718,000000,99.82,103.19,98.24,98.52,418940,0
+THO.US,D,20240719,000000,98.3,98.6341,95.15,96.12,423721,0
+THO.US,D,20240722,000000,96.98,100.35,95.46,100.18,580679,0
+THO.US,D,20240723,000000,97.9,99.01,96.52,98.95,474519,0
+THO.US,D,20240724,000000,98,99.35,96.21,96.5,968406,0
+THO.US,D,20240725,000000,96.4,102.83,96.4,102.37,1182484,0
+THO.US,D,20240726,000000,103.69,104.99,102.665,103.44,488876,0
+THO.US,D,20240729,000000,103.46,106.45,102.95,105.74,335389,0
+THO.US,D,20240730,000000,106.59,106.655,104.51,105.89,331354,0
+THO.US,D,20240731,000000,106.08,110.32,105.05,106.14,461036,0
+THO.US,D,20240801,000000,106.19,106.52,98.95,100.78,692779,0
+THO.US,D,20240802,000000,97.72,100.13,95.56,99.98,520716,0
+THO.US,D,20240805,000000,94.66,99.3,93.86,97.49,540157,0
+THO.US,D,20240806,000000,97.95,100.33,96.75,99.21,381183,0
+THO.US,D,20240807,000000,101.26,102.21,98.455,99.27,824706,0
+THO.US,D,20240808,000000,100.5,101.04,99.15,100.35,496565,0
+THO.US,D,20240809,000000,100.46,101.16,99.82,100.75,312160,0
+THO.US,D,20240812,000000,100.77,100.77,97.24,98.37,311388,0
+THO.US,D,20240813,000000,98.86,101.28,98.35,101.05,269135,0
+THO.US,D,20240814,000000,101.85,101.85,98.55,98.65,198850,0
+THO.US,D,20240815,000000,101.5,102.86,101.03,101.15,436719,0
+THO.US,D,20240816,000000,101.08,103.26,101.04,102.26,499549,0
+THO.US,D,20240819,000000,102.68,103.47,101.82,102.16,257226,0
+THO.US,D,20240820,000000,102.24,103.15,100.7,101.18,343573,0
+THO.US,D,20240821,000000,102.31,103.74,101.65,103.51,196934,0
+THO.US,D,20240822,000000,103.36,103.79,102.445,103.54,274001,0
+THO.US,D,20240823,000000,104.82,109.76,104.19,107.58,424710,0
+THO.US,D,20240826,000000,108.2,109.45,107.77,108.14,433774,0
+THO.US,D,20240827,000000,107.4,108.31,106.51,108.04,256951,0
+THO.US,D,20240828,000000,107.79,108.38,106.538,107.52,262714,0
+THO.US,D,20240829,000000,108.46,109.04,106.36,106.45,244420,0
+THO.US,D,20240830,000000,107.56,108.5199,106.2,107.26,337964,0
+THO.US,D,20240903,000000,106.55,107.32,104.77,105.21,453770,0
+THO.US,D,20240904,000000,104.69,106.09,104.11,105.9,381013,0
+THO.US,D,20240905,000000,106.04,106.09,103.8504,103.89,278918,0
+THO.US,D,20240906,000000,103.91,105.25,100.83,101.03,484970,0
+THO.US,D,20240909,000000,101.03,103.1272,100.44,100.94,465111,0
+THO.US,D,20240910,000000,100.85,100.85,97.3,98.36,550794,0
+THO.US,D,20240911,000000,97.58,98.71,95.35,98.68,701597,0
+THO.US,D,20240912,000000,99.2,99.2,97.135,97.94,507719,0
+THO.US,D,20240913,000000,99.2,102.81,98.81,102.28,777232,0
+THO.US,D,20240916,000000,102.62,102.62,100.83,101.75,533806,0
+THO.US,D,20240917,000000,102.68,105.74,101.96,105.25,581508,0
+THO.US,D,20240918,000000,105.39,107.59,102.405,104.6,983027,0
+THO.US,D,20240919,000000,106.35,108.18,104.41,107.35,464351,0
+THO.US,D,20240920,000000,106.43,106.43,103.26,103.51,1128890,0
+THO.US,D,20240923,000000,104.09,104.85,102.045,103.19,751619,0
+THO.US,D,20240924,000000,106.28,110.98,103.25,109.47,1775734,0
+THO.US,D,20240925,000000,108.83,110.79,106.24,106.44,823997,0
+THO.US,D,20240926,000000,109.36,110.25,107.88,108.42,626471,0
+THO.US,D,20240927,000000,110.4,113.47,109.37,109.97,621072,0
+THO.US,D,20240930,000000,109.43,110.75,108.78,109.89,360582,0
+THO.US,D,20241001,000000,109.81,111.19,107.87,110.28,397670,0
+THO.US,D,20241002,000000,110.17,111.27,109.1,109.64,373444,0
+THO.US,D,20241003,000000,108.13,108.75,106.215,107.54,472859,0
+THO.US,D,20241004,000000,109.46,110.15,108.23,108.64,501950,0
+THO.US,D,20241007,000000,107.67,108.265,105.63,107.12,695220,0
+THO.US,D,20241008,000000,107.74,108.7,106.9611,107.39,418011,0
+THO.US,D,20241009,000000,107.18,108.84,107.04,107.22,381888,0
+THO.US,D,20241010,000000,106.47,106.505,105.14,105.3,352229,0
+THO.US,D,20241011,000000,105.61,109.84,105.15,109.82,721228,0
+THO.US,D,20241014,000000,108.37,110.46,107.51,110.45,564305,0
+THO.US,D,20241015,000000,110.34,113.12,110.21,111.44,422006,0
+THO.US,D,20241016,000000,111.96,115.6,111.9,114.63,707191,0
+THO.US,D,20241017,000000,114.15,114.625,112.7413,113.96,561411,0
+THO.US,D,20241018,000000,114.73,115.86,113.6901,115.57,572316,0
+THO.US,D,20241021,000000,114.82,115.54,110.18,110.34,434844,0
+THO.US,D,20241022,000000,110.15,110.5,108.11,108.58,488895,0
+THO.US,D,20241023,000000,106.3,107.3965,103.56,104.25,707637,0
+THO.US,D,20241024,000000,105.79,106.38,104.38,104.72,512526,0
+THO.US,D,20241025,000000,105.16,106.95,103.4,104.45,541318,0
+THO.US,D,20241028,000000,105.3,107.9,105.22,106.54,391909,0
+THO.US,D,20241029,000000,105.2,110.19,104.64,109.05,558318,0
+THO.US,D,20241030,000000,108.9,110.91,106.43,106.65,379923,0
+THO.US,D,20241031,000000,106.51,107.11,104.05,104.08,378774,0
+THO.US,D,20241101,000000,105.12,106.13,103.56,104.58,416734,0
+THO.US,D,20241104,000000,104.24,106.4,104,104.98,403502,0
+THO.US,D,20241105,000000,104.29,108.64,104.29,108.43,466952,0
+THO.US,D,20241106,000000,112.76,114.94,109.07,110.2,656744,0
+THO.US,D,20241107,000000,110.79,110.79,108.75,109.75,343252,0
+THO.US,D,20241108,000000,109.06,109.09,106.89,108.85,417557,0
+THO.US,D,20241111,000000,109.765,116.4,109.765,114.91,558552,0
+THO.US,D,20241112,000000,113.67,114.28,111.27,111.75,458284,0
+THO.US,D,20241113,000000,113.63,114,108.25,108.66,600863,0
+THO.US,D,20241114,000000,109.04,112.37,108.8,109.42,1110375,0
+THO.US,D,20241115,000000,109.89,110.925,107.77,109.37,585180,0
+THO.US,D,20241118,000000,109.535,111.42,109.535,110.05,825042,0
+THO.US,D,20241119,000000,108.535,109.42,106.63,107.95,471224,0
+THO.US,D,20241120,000000,107.44,108.33,106.055,108.29,283132,0
+THO.US,D,20241121,000000,108.73,111.64,108.62,110.53,561292,0
+THO.US,D,20241122,000000,110.375,112.84,110.1225,112.18,352101,0
+THO.US,D,20241125,000000,114.425,118.85,114.29,115.54,732547,0
+THO.US,D,20241126,000000,114.38,114.38,112.08,113.15,533002,0
+THO.US,D,20241127,000000,114.5,115.145,111.08,111.13,428886,0
+THO.US,D,20241129,000000,111.905,112.27,109.9008,111.6,292202,0
+THO.US,D,20241202,000000,111.525,112.02,109.65,110.95,632595,0
+THO.US,D,20241203,000000,110.97,111.1,107.85,108.49,736231,0
+THO.US,D,20241204,000000,104.495,107.34,100.86,105,1162044,0
+THO.US,D,20241205,000000,104.505,107.39,102.2,104.06,662498,0
+THO.US,D,20241206,000000,106.05,108.385,105.72,106.42,551888,0
+THO.US,D,20241209,000000,106.825,107.2994,104.77,105.75,549120,0
+THO.US,D,20241210,000000,105.66,109.07,105.05,106.55,731814,0
+THO.US,D,20241211,000000,107.28,107.96,105.69,106,553308,0
+THO.US,D,20241212,000000,106.81,107.04,104.115,105.13,419457,0
+THO.US,D,20241213,000000,104.92,105.06,103.22,104.61,547103,0
+THO.US,D,20241216,000000,103.92,105.07,100.54,101.54,516938,0
+THO.US,D,20241217,000000,101.01,102.75,101.01,102,552162,0
+THO.US,D,20241218,000000,102.475,103.16,96.55,96.84,554364,0
+THO.US,D,20241219,000000,97.64,98.415,95.16,96.26,670146,0
+THO.US,D,20241220,000000,95,98.89,93.94,97.26,1632031,0
+THO.US,D,20241223,000000,97.465,97.97,96.1501,96.43,426989,0
+THO.US,D,20241224,000000,96.415,96.415,94.44,95.84,255807,0
+THO.US,D,20241226,000000,95.335,97.18,95.19,96.85,347864,0
+THO.US,D,20241227,000000,96.12,97.19,94.14,95.37,419503,0
+THO.US,D,20241230,000000,94.11,94.92,92.83,94.35,325493,0
+THO.US,D,20241231,000000,95.19,96.525,94.75,95.71,394608,0
+THO.US,D,20250102,000000,96.16,97.03,94.06,94.51,279084,0
+THO.US,D,20250103,000000,95.17,96.75,93.61,96.62,279269,0
+THO.US,D,20250106,000000,97.19,99.89,95.55,95.92,498071,0
+THO.US,D,20250107,000000,95.705,96.67,94.64,95.17,455602,0
+THO.US,D,20250108,000000,93.71,96.18,92.786,95.23,624627,0
+THO.US,D,20250110,000000,93.31,94.46,92.56,93.32,657703,0
+THO.US,D,20250113,000000,93.26,95.99,92.45,95.28,588765,0
+THO.US,D,20250114,000000,96.1271,96.91,95.575,96.83,521330,0
+THO.US,D,20250115,000000,100.01,103.43,99.775,100.73,996048,0
+THO.US,D,20250116,000000,99.6643,104.21,99.6643,103.95,881255,0
+THO.US,D,20250117,000000,104.33,105.155,100.76,101.73,695995,0
+THO.US,D,20250121,000000,103.72,104.28,100.8,103.62,650767,0
+THO.US,D,20250122,000000,102.73,103.44,101,102.25,388896,0
+THO.US,D,20250123,000000,101.35,102.29,99.36,102.11,547412,0
+THO.US,D,20250124,000000,101.74,102.02,99.681,100.46,486412,0
+THO.US,D,20250127,000000,101.06,105.51,101,104.09,567138,0
+THO.US,D,20250128,000000,103.25,103.55,101.03,101.52,719024,0
+THO.US,D,20250129,000000,101.58,102.89,100.92,102.52,597659,0
+THO.US,D,20250130,000000,103.285,106.83,103.17,105.39,814230,0
+THO.US,D,20250131,000000,105.01,105.815,101.52,102.84,1401066,0
+THO.US,D,20250203,000000,99.45,101.64,96.94,100.2,682278,0
+THO.US,D,20250204,000000,100.63,102.16,99.42,101.7,447487,0
+THO.US,D,20250205,000000,101.835,103.015,99.92,102.26,395713,0
+THO.US,D,20250206,000000,102.705,103.39,100.445,100.9,393169,0
+THO.US,D,20250207,000000,100.12,101.01,98.23,99.39,549235,0
+THO.US,D,20250210,000000,100.65,102.105,98.61,101.16,590974,0
+THO.US,D,20250211,000000,100.73,103.82,100.62,102.99,554314,0
+THO.US,D,20250212,000000,101.525,101.77,99.625,101.68,558432,0
+THO.US,D,20250213,000000,101.95,102.84,101.17,102.53,385091,0
+THO.US,D,20250214,000000,103.33,105.74,102.7643,103.92,667571,0
+THO.US,D,20250218,000000,104.17,105.75,103.72,104.13,558817,0
+THO.US,D,20250219,000000,102.66,102.86,100.47,101.89,395078,0
+THO.US,D,20250220,000000,101.15,102.175,99.92,100.53,386229,0
+THO.US,D,20250221,000000,101.415,101.6,98.97,98.99,561316,0
+THO.US,D,20250224,000000,99.19,101.75,98.11,100.75,580695,0
+THO.US,D,20250225,000000,100.31,102.34,100.31,102.13,674271,0
+THO.US,D,20250226,000000,102.495,103.47,100.47,101.49,636272,0
+THO.US,D,20250227,000000,100.7,101.52,98.16,98.19,380821,0
+THO.US,D,20250228,000000,98.7089,100.41,98.08,99.39,507638,0
+THO.US,D,20250303,000000,101.83,104.57,99.185,99.71,1112673,0
+THO.US,D,20250304,000000,97.765,97.765,93.64,95.23,1011678,0
+THO.US,D,20250305,000000,81.75,86.69,78.88,81.4,4154296,0
+THO.US,D,20250306,000000,80.26,86.94,79.72,86.43,1828650,0
+THO.US,D,20250307,000000,86.79,88.86,83.0228,85.7,1887260,0
+THO.US,D,20250310,000000,84.53,84.9725,81.74,82.13,1856847,0
+THO.US,D,20250311,000000,81.8,81.8,77.11,78.77,1414077,0
+THO.US,D,20250312,000000,79.625,79.625,77.58,78.44,1162720,0
+THO.US,D,20250313,000000,78.16,79.265,75.78,76.77,959015,0
+THO.US,D,20250314,000000,77.9,80.88,77.51,80.59,884112,0
+THO.US,D,20250317,000000,80.245,82.44,80.18,81.8,762431,0
+THO.US,D,20250318,000000,81.88,82.508,80.71,81.8,633498,0
+THO.US,D,20250319,000000,79.89,81.83,79.11,81.17,917181,0
+THO.US,D,20250320,000000,78.265,80.98,77.965,80.25,798123,0
+THO.US,D,20250321,000000,79.43,80.265,78.08,79.08,2241758,0
+THO.US,D,20250324,000000,80.315,81.48,79.24,81.22,679398,0
+THO.US,D,20250325,000000,81.35,81.41,79.74,80.13,631980,0
+THO.US,D,20250326,000000,80.915,81.44,79.15,80.02,431247,0
+THO.US,D,20250327,000000,80.41,81.45,79.535,80.83,656656,0
+THO.US,D,20250328,000000,80.565,80.565,76.57,77.08,781028,0
+THO.US,D,20250331,000000,76.055,76.82,75.11,75.81,905762,0
+THO.US,D,20250401,000000,75.01,77.1559,74.95,76.62,750518,0
+THO.US,D,20250402,000000,75.635,79.7,75.635,78.88,538648,0
+THO.US,D,20250403,000000,75.52,75.52,70.915,71.03,1196074,0
+THO.US,D,20250404,000000,68.325,72.14,66,71.44,1180559,0
+THO.US,D,20250407,000000,68.08,74.62,67.56,70.38,1565535,0
+THO.US,D,20250408,000000,71.56,71.785,63.28,64.83,1305052,0
+THO.US,D,20250409,000000,63.965,73.69,63.155,72.19,1453565,0
+THO.US,D,20250410,000000,69.705,70.377,65.49,68.67,1408110,0
+THO.US,D,20250411,000000,68.495,69.51,67.0701,68.97,1008847,0
+THO.US,D,20250414,000000,69.475,70.92,66.96,70.24,1337293,0
+THO.US,D,20250415,000000,69.525,69.71,66.5,68.29,1027948,0
+THO.US,D,20250416,000000,67.75,69.24,66.71,68.05,774034,0
+THO.US,D,20250417,000000,68.26,69.47,67.745,69.08,694518,0
+THO.US,D,20250421,000000,68.9,69.01,66.84,68.61,924940,0
+THO.US,D,20250422,000000,69.29,71.795,69.29,71.51,881405,0
+THO.US,D,20250423,000000,74.58,76.36,71.705,72.28,1028444,0
+THO.US,D,20250424,000000,71.615,74.67,71.6116,74.51,555262,0
+THO.US,D,20250425,000000,74.1024,74.49,72.7563,73.88,356285,0
+THO.US,D,20250428,000000,74.135,75.39,72.52,73.1,342676,0
+THO.US,D,20250429,000000,71.96,74.67,71.96,74.26,693340,0
+THO.US,D,20250430,000000,72.94,72.94,70.25,72.42,661782,0
+THO.US,D,20250501,000000,72.85,74.175,72.065,73.41,502837,0
+THO.US,D,20250502,000000,74.165,75.3036,73.38,75.06,475807,0
+THO.US,D,20250505,000000,74.515,76.025,74.155,74.52,474154,0
+THO.US,D,20250506,000000,73.755,75,73.33,74.25,374574,0
+THO.US,D,20250507,000000,74.06,75.282,73.29,73.82,479511,0
+THO.US,D,20250508,000000,74.47,76.73,74.12,76.26,496972,0
+THO.US,D,20250509,000000,76.66,77.26,76,76.57,314464,0
+THO.US,D,20250512,000000,81.38,83.05,80.01,80.75,1050895,0
+THO.US,D,20250513,000000,81.095,83.145,81.095,82.54,784347,0
+THO.US,D,20250514,000000,82.27,82.27,80.72,81.51,598304,0
+THO.US,D,20250515,000000,80.76,81.8,80.16,81.5,442995,0
+THO.US,D,20250516,000000,81.79,82.8091,81.18,82.44,618842,0
+THO.US,D,20250519,000000,80.66,82.45,80.38,82.31,583770,0
+THO.US,D,20250520,000000,82.05,84.47,81.73,83.66,686248,0
+THO.US,D,20250521,000000,82.635,83.345,80.36,80.78,1001395,0
+THO.US,D,20250522,000000,80.399,80.7075,78.97,80.18,621700,0
+THO.US,D,20250523,000000,78,80.54,77.96,79.62,867297,0
+THO.US,D,20250527,000000,80.89,82.5408,79.92,82.4,740297,0
+THO.US,D,20250528,000000,82.57,83.12,81.06,81.28,829841,0
+THO.US,D,20250529,000000,81.55,82.86,80.68,81.7,652762,0
+THO.US,D,20250530,000000,81.255,82.23,80.01,81.19,774806,0
+THO.US,D,20250602,000000,80.865,81.4399,78.66,79.26,995247,0
+THO.US,D,20250603,000000,79.79,83.13,78.65,82.41,1174230,0
+THO.US,D,20250604,000000,89.65,91.115,84.15,85.91,2028571,0
+THO.US,D,20250605,000000,83.12,86.495,81.445,85.98,1213234,0
+THO.US,D,20250606,000000,86.78,88.015,86,86.56,987115,0
+THO.US,D,20250609,000000,87.52,88.43,86.7,87.7,1120893,0
+THO.US,D,20250610,000000,88.03,89.22,87.605,88.62,741633,0
+THO.US,D,20250611,000000,89.155,90.58,87.17,87.83,608141,0
+THO.US,D,20250612,000000,87.065,88.19,86.11,87.99,597073,0
+THO.US,D,20250613,000000,86.22,87.52,85.88,86.91,795449,0
+THO.US,D,20250616,000000,88.25,88.8872,87.28,88.26,444773,0
+THO.US,D,20250617,000000,87.69,87.89,85.19,85.28,774646,0
+THO.US,D,20250618,000000,85.445,87.045,85.19,85.89,1161698,0
+THO.US,D,20250620,000000,86.365,86.42,84.575,85.36,887415,0
+THO.US,D,20250623,000000,84.915,86.99,84.47,86.92,463733,0
+THO.US,D,20250624,000000,90.31,91.16,87.59,87.64,651436,0
+THO.US,D,20250625,000000,87.13,88.205,85.81,86.5,573465,0
+THO.US,D,20250626,000000,86.99,88.72,86.23,88.67,528886,0
+THO.US,D,20250627,000000,88.81,90.56,88.69,89.72,768912,0
+THO.US,D,20250630,000000,88.81,89.73,87.26,88.81,627637,0
+THO.US,D,20250701,000000,87.6,92.88,86.84,90.82,1076889,0
+THO.US,D,20250702,000000,91.1,93.89,91.1,93.8,921402,0
+THO.US,D,20250703,000000,93.815,95,91.2,92.6,418283,0
+THO.US,D,20250707,000000,91.235,92.24,90.16,91.09,563321,0
+THO.US,D,20250708,000000,91.6,93.7,90.745,91.95,826888,0
+THO.US,D,20250709,000000,92.61,93.26,90.5,93.15,782475,0
+THO.US,D,20250710,000000,93.16,95.43,92.3,94.61,495283,0
+THO.US,D,20250711,000000,93.6,93.98,92.57,93.23,340139,0
+THO.US,D,20250714,000000,92.9,93.33,91.0648,92.12,380193,0
+THO.US,D,20250715,000000,92.45,92.79,88.88,89.02,620753,0
+THO.US,D,20250716,000000,89.535,90.155,87.74,88.76,694179,0
+THO.US,D,20250717,000000,88.4,90.24,88.1,89.7,545989,0
+THO.US,D,20250718,000000,91.38,91.38,89.085,89.72,507197,0
+THO.US,D,20250721,000000,90.73,91.83,90.26,90.72,565758,0
+THO.US,D,20250722,000000,91.07,94.71,91.035,94.18,753425,0
+THO.US,D,20250723,000000,94.5,97.32,94.34,96.27,449996,0
+THO.US,D,20250724,000000,95.095,95.095,92.76,93.58,397994,0
+THO.US,D,20250725,000000,93.97,95.4,93.05,95.36,360343,0
+THO.US,D,20250728,000000,95.03,96.09,94.43,95.18,409459,0
+THO.US,D,20250729,000000,96.03,96.11,94.57,95.49,678891,0
+THO.US,D,20250730,000000,95.93,96.87,92.84,93.88,764718,0
+THO.US,D,20250731,000000,93.235,93.43,90.45,90.99,756607,0
+THO.US,D,20250801,000000,90.96,92.4,89.3,91.31,732726,0
+THO.US,D,20250804,000000,91.975,93.765,91.24,93.24,356237,0
+THO.US,D,20250805,000000,94.15,95.57,92,94.13,555269,0
+THO.US,D,20250806,000000,94.075,95.51,93.375,95.26,497312,0
+THO.US,D,20250807,000000,95.84,95.94,93.745,95.84,562941,0
+THO.US,D,20250808,000000,96.56,96.56,94.75,94.92,491847,0
+THO.US,D,20250811,000000,95.16,95.85,94.3,95.37,368028,0
+THO.US,D,20250812,000000,96.31,101.05,96.22,101.02,1280747,0
+THO.US,D,20250813,000000,101.09,110.24,100.645,109.21,2294272,0
+THO.US,D,20250814,000000,107.6,108.6,105.58,108.45,1699028,0
+THO.US,D,20250815,000000,108.61,109.195,107.09,107.45,663030,0
+THO.US,D,20250818,000000,107.146,108.08,105.275,106.12,770662,0
+THO.US,D,20250819,000000,106.35,108.81,106.35,107.53,788644,0
+THO.US,D,20250820,000000,106.63,107.2,105.23,105.65,612454,0
+THO.US,D,20250821,000000,103.67,105.31,103.365,105.02,669293,0
+THO.US,D,20250822,000000,105.355,112.36,105.11,111.67,1000021,0
+THO.US,D,20250825,000000,110.55,111.52,110.41,110.77,572758,0
+THO.US,D,20250826,000000,110.64,111.46,109.035,109.26,706452,0
+THO.US,D,20250827,000000,109.41,110.9925,108.64,110.28,642533,0
+THO.US,D,20250828,000000,110.395,110.95,107.58,109.72,576766,0
+THO.US,D,20250829,000000,110.04,110.83,108,109.6,454696,0
+THO.US,D,20250902,000000,107.61,108.61,107.11,108,415228,0
+THO.US,D,20250903,000000,107.98,109.43,107.6275,108.67,792094,0
+THO.US,D,20250904,000000,109.01,112.1644,108.11,111.71,426472,0
+THO.US,D,20250905,000000,111.955,114.49,111.53,112.33,508316,0
+THO.US,D,20250908,000000,112.75,113.04,110.6,112,403599,0
+THO.US,D,20250909,000000,111.305,111.395,108.83,109.47,422355,0
+THO.US,D,20250910,000000,109.37,109.61,106.63,106.98,762291,0
+THO.US,D,20250911,000000,107.41,110.42,107.28,110.36,1411492,0
+THO.US,D,20250912,000000,109.85,110.37,104.695,105.01,749825,0
+THO.US,D,20250915,000000,105.81,105.8769,103.76,104.87,687037,0
+THO.US,D,20250916,000000,104.99,106.57,104.24,105.87,1228691,0
+THO.US,D,20250917,000000,106.28,108.56,103.335,103.99,1302126,0
+THO.US,D,20250918,000000,104.83,105.2,103.16,103.61,725585,0
+THO.US,D,20250919,000000,104.3,104.83,101.91,102.73,1064819,0
+THO.US,D,20250922,000000,102.345,103.42,100.84,101.67,1035332,0
+THO.US,D,20250923,000000,102.54,104.67,101.74,102.25,1179478,0
+THO.US,D,20250924,000000,108.75,109.88,104.735,108.49,1819676,0
+THO.US,D,20250925,000000,106.715,107.005,103.37,105.81,923208,0
+THO.US,D,20250926,000000,104.73,107.35,104.73,106.33,625411,0
+THO.US,D,20250929,000000,106.71,107.05,103.505,104.88,561651,0
+THO.US,D,20250930,000000,104.93,106.09,102.51,103.69,685566,0
+THO.US,D,20251001,000000,103.46,105.22,103.095,104.05,490558,0
+THO.US,D,20251002,000000,103.77,105.78,103.54,105.72,465614,0
+THO.US,D,20251003,000000,105.2107,109.13,105.2107,109.07,665335,0
+THO.US,D,20251006,000000,108.845,108.9625,105.105,106.41,583645,0
+THO.US,D,20251007,000000,106.69,107.64,103.93,104.53,696136,0
+THO.US,D,20251008,000000,105.39,105.41,104.18,104.83,506965,0
+THO.US,D,20251009,000000,104.78,104.78,102.15,102.25,614764,0
+THO.US,D,20251010,000000,102.83,102.92,98.58,99.26,628773,0
+THO.US,D,20251013,000000,100.41,102,100.32,101.05,543427,0
+THO.US,D,20251014,000000,99.745,105.78,99.745,105.25,620390,0
+THO.US,D,20251015,000000,105.5291,106.05,103.06,104.36,582283,0
+THO.US,D,20251016,000000,105.18,105.18,103.605,104.48,891624,0
+THO.US,D,20251017,000000,104.48,105.65,103.49,104.67,265855,0
+THO.US,D,20251020,000000,105.2,106.82,104.76,104.77,486208,0
+THO.US,D,20251021,000000,104.565,107.57,104.49,107.29,454379,0
+THO.US,D,20251022,000000,108.42,111.88,106.7,108.14,900457,0
+THO.US,D,20251023,000000,106.18,109.06,104.91,109.03,545068,0
+THO.US,D,20251024,000000,110.37,111.05,109.55,110.79,654546,0
+THO.US,D,20251027,000000,111.16,112.05,108.71,109.08,596743,0
+THO.US,D,20251028,000000,108.765,110.13,107.96,109.48,297464,0
+THO.US,D,20251029,000000,108.895,108.895,103.03,103.62,649856,0
+THO.US,D,20251030,000000,102.99,105.315,102.63,103.35,375026,0
+THO.US,D,20251031,000000,102.315,104.74,101.34,104.35,491281,0
+THO.US,D,20251103,000000,103.6,104.795,101.805,104.3,319374,0
+THO.US,D,20251104,000000,103.19,105.03,101.88,102.32,332855,0
+THO.US,D,20251105,000000,102.28,105.79,101.52,104.2,394688,0
+THO.US,D,20251106,000000,103.64,104.21,101.63,101.83,433511,0
+THO.US,D,20251107,000000,102.19,104.1313,101.49,103.84,330531,0
+THO.US,D,20251110,000000,103.89,103.97,100.5,102.01,462196,0
+THO.US,D,20251111,000000,102.225,103.29,101.63,101.84,261801,0
+THO.US,D,20251112,000000,101.98,103.31,101.17,101.41,267334,0
+THO.US,D,20251113,000000,101.28,102.095,99.13,99.77,390686,0
+THO.US,D,20251114,000000,98.19,99.08,97,98.65,508881,0
+THO.US,D,20251117,000000,97.85,99.215,94.66,96.39,536247,0
+THO.US,D,20251118,000000,95.575,96.7675,95.03,96.08,398965,0
+THO.US,D,20251119,000000,96.43,98.78,95.7,97.22,684982,0
+THO.US,D,20251120,000000,98.24,98.9,94.5,96.03,455374,0
+THO.US,D,20251121,000000,96.71,102.95,95.8255,100.88,649064,0
+THO.US,D,20251124,000000,100.58,103.94,98.84,103.41,728717,0
+THO.US,D,20251125,000000,103.1712,107.36,103.1712,107.3,643118,0
+THO.US,D,20251126,000000,106.58,108.05,105.915,105.99,857555,0
+THO.US,D,20251128,000000,106.365,106.67,105.1,105.62,223169,0
+THO.US,D,20251201,000000,104.4004,109.96,104.4004,107.62,820131,0
+THO.US,D,20251202,000000,108.26,110.87,107.05,110.21,1221497,0
+THO.US,D,20251203,000000,112.998,117.09,99.18,99.76,1847022,0
+THO.US,D,20251204,000000,99.105,102.98,98.7,102.03,1008760,0
+THO.US,D,20251205,000000,101.99,105.35,100.215,100.84,1083904,0
+THO.US,D,20251208,000000,101.41,104.35,99.905,103.98,985005,0
+THO.US,D,20251209,000000,103.075,105.1,103.075,103.57,659742,0
+THO.US,D,20251210,000000,103.465,107.88,103.3101,107.13,1177711,0
+THO.US,D,20251211,000000,106.59,107.63,103.71,103.9,653193,0
+THO.US,D,20251212,000000,103.955,104.1,101.645,102.46,648839,0
+THO.US,D,20251215,000000,101.37,102.9499,100.59,101.47,708972,0
+THO.US,D,20251216,000000,101.73,102.695,100.995,102.5,604529,0
+THO.US,D,20251217,000000,102.3,104.435,101.88,104.16,477400,0
+THO.US,D,20251218,000000,105,105.85,102.58,104.3,507818,0
+THO.US,D,20251219,000000,105.15,106.97,105.15,106.02,963286,0
+THO.US,D,20251222,000000,106.03,106.2241,103.85,106.01,374841,0
+THO.US,D,20251223,000000,105.925,106.76,104.76,106.13,355896,0
+THO.US,D,20251224,000000,105.79,106.725,105.79,106.36,155311,0
+THO.US,D,20251226,000000,106.045,106.82,104.3901,106.17,239543,0
+THO.US,D,20251229,000000,106.145,106.2546,104.38,104.47,288623,0
+THO.US,D,20251230,000000,104,105.1,103.91,104.25,209514,0
+THO.US,D,20251231,000000,104,104.59,102.49,102.67,276205,0
+THO.US,D,20260102,000000,102.6,105.875,102.5517,105.43,363114,0
+THO.US,D,20260105,000000,104.26,106.8335,104.25,105.02,429098,0
+THO.US,D,20260106,000000,104.75,109.24,104.27,108.82,496328,0
+THO.US,D,20260107,000000,108.985,109.76,105.8,106.38,507313,0
+THO.US,D,20260108,000000,105.945,109.1,105.27,108,451403,0
+THO.US,D,20260109,000000,108.96,110.09,107.04,110.02,608806,0
+THO.US,D,20260112,000000,109.88,110.465,107.99,108.23,524583,0
+THO.US,D,20260113,000000,110.75,116.23,110.62,115.56,1005547,0
+THO.US,D,20260114,000000,115.37,116.21,112.51,114.48,769987,0
+THO.US,D,20260115,000000,115.03,117.98,113.94,115.43,680040,0
+THO.US,D,20260116,000000,115.125,115.68,113.65,114.78,430091,0
+THO.US,D,20260120,000000,111.5,115.47,111,112.86,446692,0
+THO.US,D,20260121,000000,114.28,118.78,114.02,117.75,684509,0
+THO.US,D,20260122,000000,118.2,119.27,117.0501,117.95,458627,0
+THO.US,D,20260123,000000,117.895,117.995,114.21,114.37,369556,0
+THO.US,D,20260126,000000,114.045,114.9499,113.02,113.92,405048,0
+THO.US,D,20260127,000000,113.715,114.69,112.52,114.39,304692,0
+THO.US,D,20260128,000000,114.778,114.778,111.37,111.87,390838,0
+THO.US,D,20260129,000000,111.97,113.21,110.04,112.92,408515,0
+THO.US,D,20260130,000000,112.77,112.8,110.2,111.87,529333,0
+THO.US,D,20260202,000000,112.4,114.52,111.88,113,509767,0
+THO.US,D,20260203,000000,112.65,118.97,112.22,118.23,998373,0
+THO.US,D,20260204,000000,117.545,121,116.91,120.34,528953,0
+THO.US,D,20260205,000000,119.21,120.66,117.13,118.5,440767,0
+THO.US,D,20260206,000000,118.155,121.45,118.155,119.98,655281,0
+THO.US,D,20260209,000000,119.765,121.175,118.635,120.21,341045,0
+THO.US,D,20260210,000000,117.85,121.19,117.85,118.58,347910,0
+THO.US,D,20260211,000000,120.01,120.775,118.645,119.81,259537,0
+THO.US,D,20260212,000000,120.88,122.83,112.14,113.57,609919,0
+THO.US,D,20260213,000000,115,115.547,112.27,114.79,389135,0
+THO.US,D,20260217,000000,115.34,115.35,112.71,114.79,286676,0
+THO.US,D,20260218,000000,112.59,117.14,112.59,115.43,448058,0
diff --git a/daily/us/nyse stocks/2/tlys.us.txt b/daily/us/nyse stocks/2/tlys.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e39939f685b0d54d3832b9a272e6111289e0d376
--- /dev/null
+++ b/daily/us/nyse stocks/2/tlys.us.txt	
@@ -0,0 +1,3468 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TLYS.US,D,20120504,000000,11.97,12.282,10.703,10.703,14480368,0
+TLYS.US,D,20120507,000000,10.601,10.945,10.36,10.856,921355,0
+TLYS.US,D,20120508,000000,11.015,11.015,10.608,10.824,788856,0
+TLYS.US,D,20120509,000000,10.601,10.881,10.532,10.728,458928,0
+TLYS.US,D,20120510,000000,10.8,11.078,10.767,11.078,314709,0
+TLYS.US,D,20120511,000000,10.958,11.206,10.849,11.109,396028,0
+TLYS.US,D,20120514,000000,10.861,11.658,10.861,11.556,431698,0
+TLYS.US,D,20120515,000000,11.512,11.874,11.321,11.766,382676,0
+TLYS.US,D,20120516,000000,11.811,11.811,11.486,11.76,262616,0
+TLYS.US,D,20120517,000000,11.658,11.703,11.238,11.576,349106,0
+TLYS.US,D,20120518,000000,11.664,11.664,11.143,11.334,424533,0
+TLYS.US,D,20120521,000000,11.206,11.251,10.723,10.849,258927,0
+TLYS.US,D,20120522,000000,10.811,10.824,10.462,10.506,419175,0
+TLYS.US,D,20120523,000000,10.506,10.588,10.36,10.499,92772,0
+TLYS.US,D,20120524,000000,10.41,10.621,10.225,10.615,306897,0
+TLYS.US,D,20120525,000000,10.576,11.109,10.538,11.078,320954,0
+TLYS.US,D,20120529,000000,11.174,11.174,10.76,10.907,285831,0
+TLYS.US,D,20120530,000000,10.818,10.818,9.984,9.984,1493978,0
+TLYS.US,D,20120531,000000,10.824,10.824,9.869,10.365,366940,0
+TLYS.US,D,20120601,000000,10.161,10.2,9.742,9.894,163020,0
+TLYS.US,D,20120604,000000,9.589,9.755,9.55,9.735,139457,0
+TLYS.US,D,20120605,000000,9.703,10.04,9.679,9.805,94150,0
+TLYS.US,D,20120606,000000,9.876,9.876,9.4299,9.4862,197495,0
+TLYS.US,D,20120607,000000,9.614,9.614,8.7983,8.845,205876,0
+TLYS.US,D,20120608,000000,8.8256,9.4552,8.7233,9.3275,281012,0
+TLYS.US,D,20120611,000000,9.539,9.539,9.136,9.29,180234,0
+TLYS.US,D,20120612,000000,9.2055,9.583,9.1698,9.57,158530,0
+TLYS.US,D,20120613,000000,9.4552,9.946,9.4552,9.723,234612,0
+TLYS.US,D,20120614,000000,9.773,9.805,9.614,9.742,223868,0
+TLYS.US,D,20120615,000000,9.787,9.787,9.321,9.4102,163252,0
+TLYS.US,D,20120618,000000,9.3351,9.589,9.2187,9.531,168001,0
+TLYS.US,D,20120619,000000,9.531,9.665,9.4862,9.659,155134,0
+TLYS.US,D,20120620,000000,9.679,9.907,9.526,9.907,87223,0
+TLYS.US,D,20120621,000000,10.079,10.181,9.78,9.996,302802,0
+TLYS.US,D,20120622,000000,10.06,10.06,9.2956,9.583,2122903,0
+TLYS.US,D,20120625,000000,9.4674,9.62,9.3473,9.57,425079,0
+TLYS.US,D,20120626,000000,9.589,10.321,9.55,10.218,155615,0
+TLYS.US,D,20120627,000000,10.206,10.385,10.111,10.181,78771,0
+TLYS.US,D,20120628,000000,10.086,10.124,9.665,9.977,221341,0
+TLYS.US,D,20120629,000000,10.174,10.391,10.161,10.218,256866,0
+TLYS.US,D,20120702,000000,10.244,10.277,10.156,10.263,114439,0
+TLYS.US,D,20120703,000000,10.225,10.385,10.2,10.277,37422,0
+TLYS.US,D,20120705,000000,10.181,10.608,10.161,10.429,153906,0
+TLYS.US,D,20120706,000000,10.365,10.512,10.277,10.423,114411,0
+TLYS.US,D,20120709,000000,10.455,10.627,10.378,10.582,102319,0
+TLYS.US,D,20120710,000000,10.633,10.767,10.551,10.671,83539,0
+TLYS.US,D,20120711,000000,10.664,10.671,10.538,10.543,107739,0
+TLYS.US,D,20120712,000000,10.435,10.435,10.092,10.295,338266,0
+TLYS.US,D,20120713,000000,10.327,10.824,10.315,10.818,42988,0
+TLYS.US,D,20120716,000000,10.76,10.76,10.532,10.633,46489,0
+TLYS.US,D,20120717,000000,10.697,10.824,10.621,10.671,95420,0
+TLYS.US,D,20120718,000000,10.697,10.703,10.551,10.601,242393,0
+TLYS.US,D,20120719,000000,10.582,10.703,10.506,10.601,381540,0
+TLYS.US,D,20120720,000000,10.512,10.811,10.493,10.69,171725,0
+TLYS.US,D,20120723,000000,10.532,10.569,10.174,10.271,239163,0
+TLYS.US,D,20120724,000000,10.303,10.385,10.169,10.206,117501,0
+TLYS.US,D,20120725,000000,10.277,10.423,10.187,10.346,94970,0
+TLYS.US,D,20120726,000000,10.512,10.608,10.187,10.232,76786,0
+TLYS.US,D,20120727,000000,10.277,10.346,10.187,10.309,151113,0
+TLYS.US,D,20120730,000000,10.34,10.652,10.225,10.524,53316,0
+TLYS.US,D,20120731,000000,10.556,10.601,10.391,10.576,151043,0
+TLYS.US,D,20120801,000000,10.601,10.792,10.398,10.41,201721,0
+TLYS.US,D,20120802,000000,10.36,10.378,10.092,10.156,309287,0
+TLYS.US,D,20120803,000000,10.315,10.334,10.156,10.225,139050,0
+TLYS.US,D,20120806,000000,10.2,10.403,10.187,10.277,41819,0
+TLYS.US,D,20120807,000000,10.36,10.493,10.321,10.34,91803,0
+TLYS.US,D,20120808,000000,10.283,10.327,10.214,10.295,121853,0
+TLYS.US,D,20120809,000000,10.244,10.378,10.06,10.277,101916,0
+TLYS.US,D,20120810,000000,10.206,10.34,10.206,10.303,58275,0
+TLYS.US,D,20120813,000000,10.263,10.34,10.263,10.334,29844,0
+TLYS.US,D,20120814,000000,10.346,10.423,10.206,10.271,71792,0
+TLYS.US,D,20120815,000000,10.295,10.295,10.187,10.257,141236,0
+TLYS.US,D,20120816,000000,10.218,10.716,10.187,10.646,106588,0
+TLYS.US,D,20120817,000000,10.601,10.677,10.29,10.334,78783,0
+TLYS.US,D,20120820,000000,10.334,10.499,10.218,10.244,70610,0
+TLYS.US,D,20120821,000000,10.257,10.295,9.996,10.073,225360,0
+TLYS.US,D,20120822,000000,10.048,10.697,10.048,10.556,166450,0
+TLYS.US,D,20120823,000000,10.664,12.009,10.664,11.536,1122507,0
+TLYS.US,D,20120824,000000,11.614,12.174,11.614,12.033,198823,0
+TLYS.US,D,20120827,000000,12.134,12.459,11.97,12.218,236895,0
+TLYS.US,D,20120828,000000,12.162,12.199,11.881,12.078,140360,0
+TLYS.US,D,20120829,000000,12.13,12.13,11.677,11.708,87980,0
+TLYS.US,D,20120830,000000,11.652,11.753,11.371,11.664,182436,0
+TLYS.US,D,20120831,000000,11.753,11.753,11.518,11.677,123745,0
+TLYS.US,D,20120904,000000,11.64,11.944,11.398,11.696,219411,0
+TLYS.US,D,20120905,000000,11.677,11.76,11.536,11.569,120779,0
+TLYS.US,D,20120906,000000,11.556,11.951,11.524,11.869,134302,0
+TLYS.US,D,20120907,000000,11.893,11.951,11.606,11.606,64886,0
+TLYS.US,D,20120910,000000,11.588,11.842,11.467,11.486,113838,0
+TLYS.US,D,20120911,000000,11.544,12.086,11.467,11.824,235038,0
+TLYS.US,D,20120912,000000,11.893,11.901,11.703,11.722,62506,0
+TLYS.US,D,20120913,000000,11.703,11.753,11.117,11.346,186224,0
+TLYS.US,D,20120914,000000,11.339,11.544,11.213,11.467,94785,0
+TLYS.US,D,20120917,000000,11.435,11.435,11.155,11.276,122192,0
+TLYS.US,D,20120918,000000,11.238,11.302,10.989,11.123,114834,0
+TLYS.US,D,20120919,000000,11.143,11.772,11.086,11.683,146419,0
+TLYS.US,D,20120920,000000,11.606,11.614,11.371,11.447,60931,0
+TLYS.US,D,20120921,000000,11.556,12.117,11.536,11.76,269367,0
+TLYS.US,D,20120924,000000,11.748,11.919,11.645,11.728,75373,0
+TLYS.US,D,20120925,000000,11.766,12.097,11.218,11.385,179607,0
+TLYS.US,D,20120926,000000,11.423,11.614,11.327,11.601,99729,0
+TLYS.US,D,20120927,000000,11.645,11.849,11.645,11.735,90041,0
+TLYS.US,D,20120928,000000,11.683,11.784,11.314,11.671,133845,0
+TLYS.US,D,20121001,000000,11.716,11.784,11.398,11.435,111180,0
+TLYS.US,D,20121002,000000,11.48,11.645,11.028,11.048,181277,0
+TLYS.US,D,20121003,000000,11.048,11.276,10.71,11.168,110761,0
+TLYS.US,D,20121004,000000,11.168,11.748,11.109,11.486,221750,0
+TLYS.US,D,20121005,000000,11.544,11.658,11.321,11.423,127777,0
+TLYS.US,D,20121008,000000,11.475,11.512,11.218,11.226,293680,0
+TLYS.US,D,20121009,000000,11.263,11.321,10.907,10.984,391254,0
+TLYS.US,D,20121010,000000,10.984,10.984,10.576,10.608,244538,0
+TLYS.US,D,20121011,000000,10.615,10.683,10.391,10.506,157991,0
+TLYS.US,D,20121012,000000,10.506,10.582,10.214,10.244,172932,0
+TLYS.US,D,20121015,000000,10.29,10.309,9.901,10.009,135084,0
+TLYS.US,D,20121016,000000,10.04,10.327,9.811,10.238,139542,0
+TLYS.US,D,20121017,000000,10.214,10.398,10.169,10.327,56827,0
+TLYS.US,D,20121018,000000,10.271,10.671,10.206,10.551,503394,0
+TLYS.US,D,20121019,000000,10.524,10.608,10.327,10.346,128559,0
+TLYS.US,D,20121022,000000,10.48,10.615,10.309,10.493,155619,0
+TLYS.US,D,20121023,000000,10.474,10.582,10.429,10.506,58606,0
+TLYS.US,D,20121024,000000,10.506,10.748,10.48,10.69,100949,0
+TLYS.US,D,20121025,000000,10.76,10.92,10.69,10.824,90961,0
+TLYS.US,D,20121026,000000,10.856,10.856,10.34,10.365,200317,0
+TLYS.US,D,20121031,000000,10.346,10.391,9.977,10.277,285585,0
+TLYS.US,D,20121101,000000,10.283,10.92,10.283,10.64,196227,0
+TLYS.US,D,20121102,000000,10.671,10.723,10.41,10.493,64436,0
+TLYS.US,D,20121105,000000,10.519,10.8,10.493,10.652,33674,0
+TLYS.US,D,20121106,000000,10.697,10.741,10.385,10.448,61447,0
+TLYS.US,D,20121107,000000,10.346,10.346,9.984,10.124,139383,0
+TLYS.US,D,20121108,000000,10.142,10.156,9.869,9.881,80505,0
+TLYS.US,D,20121109,000000,9.836,10.097,9.787,10.035,63514,0
+TLYS.US,D,20121112,000000,10.086,10.136,9.957,10.06,66670,0
+TLYS.US,D,20121113,000000,10.053,10.391,10.003,10.257,69445,0
+TLYS.US,D,20121114,000000,10.257,10.257,9.836,9.876,115790,0
+TLYS.US,D,20121115,000000,9.901,9.913,9.1877,9.3473,352775,0
+TLYS.US,D,20121116,000000,9.3078,9.64,9.2327,9.512,88111,0
+TLYS.US,D,20121119,000000,9.557,9.602,9.3848,9.539,86499,0
+TLYS.US,D,20121120,000000,9.71,10.34,9.679,9.971,649385,0
+TLYS.US,D,20121121,000000,8.0104,8.5565,7.9587,8.2583,3116650,0
+TLYS.US,D,20121123,000000,8.2646,8.5565,8.1566,8.27,213840,0
+TLYS.US,D,20121126,000000,8.2778,8.666,8.2137,8.6271,442066,0
+TLYS.US,D,20121127,000000,8.5698,8.666,8.2778,8.335,342505,0
+TLYS.US,D,20121128,000000,8.3404,8.5565,8.245,8.4613,267537,0
+TLYS.US,D,20121129,000000,8.5698,8.6271,8.3986,8.5072,400823,0
+TLYS.US,D,20121130,000000,8.4939,8.5503,8.4048,8.4243,217811,0
+TLYS.US,D,20121203,000000,8.5001,8.5072,8.3662,8.3795,289920,0
+TLYS.US,D,20121204,000000,8.3854,8.4366,8.27,8.4181,209661,0
+TLYS.US,D,20121205,000000,8.4366,8.5442,8.3986,8.4048,229046,0
+TLYS.US,D,20121206,000000,8.4366,8.6907,8.3916,8.6271,268438,0
+TLYS.US,D,20121207,000000,8.6721,8.6907,8.538,8.5954,170071,0
+TLYS.US,D,20121210,000000,8.5892,8.6466,8.4745,8.5442,89408,0
+TLYS.US,D,20121211,000000,8.9708,8.9708,8.6783,8.6783,333780,0
+TLYS.US,D,20121212,000000,8.6968,8.7286,8.3986,8.449,127041,0
+TLYS.US,D,20121213,000000,8.4295,8.5954,8.4295,8.5257,40635,0
+TLYS.US,D,20121214,000000,8.4877,8.7039,8.4683,8.6209,104195,0
+TLYS.US,D,20121217,000000,8.5954,8.7551,8.5892,8.7357,90436,0
+TLYS.US,D,20121218,000000,8.7286,8.9774,8.7039,8.8565,207830,0
+TLYS.US,D,20121219,000000,8.8318,9.1173,8.8318,8.9708,606696,0
+TLYS.US,D,20121220,000000,8.9455,8.9652,8.7286,8.9333,71488,0
+TLYS.US,D,20121221,000000,8.9148,8.9971,8.6783,8.9076,316602,0
+TLYS.US,D,20121224,000000,8.8565,8.9333,8.6721,8.7162,23529,0
+TLYS.US,D,20121226,000000,8.7489,8.8256,8.4428,8.4683,69916,0
+TLYS.US,D,20121227,000000,8.3537,8.4939,8.27,8.4243,58675,0
+TLYS.US,D,20121228,000000,8.3916,8.5636,8.2778,8.4366,73703,0
+TLYS.US,D,20121231,000000,8.411,8.6466,8.3217,8.5892,173365,0
+TLYS.US,D,20130102,000000,8.4048,8.845,7.8705,7.8946,823144,0
+TLYS.US,D,20130103,000000,7.9587,8.1949,7.9455,8.0612,296077,0
+TLYS.US,D,20130104,000000,8.112,8.1566,7.9276,7.9784,370967,0
+TLYS.US,D,20130107,000000,8.0291,8.4366,7.997,8.4181,185825,0
+TLYS.US,D,20130108,000000,8.4428,8.7162,8.3217,8.666,274044,0
+TLYS.US,D,20130109,000000,8.7039,8.793,8.411,8.5196,147108,0
+TLYS.US,D,20130110,000000,8.5196,8.5442,8.112,8.3161,82281,0
+TLYS.US,D,20130111,000000,8.3161,8.786,8.3161,8.6598,454729,0
+TLYS.US,D,20130114,000000,8.6333,8.6404,8.4366,8.5196,170133,0
+TLYS.US,D,20130115,000000,8.4613,8.845,8.4181,8.7674,237461,0
+TLYS.US,D,20130116,000000,8.7736,8.786,8.4877,8.5698,74104,0
+TLYS.US,D,20130117,000000,8.6147,8.6147,8.245,8.5768,291456,0
+TLYS.US,D,20130118,000000,8.5636,8.6598,8.5196,8.6598,226359,0
+TLYS.US,D,20130122,000000,8.6598,8.9774,8.6404,8.9455,183706,0
+TLYS.US,D,20130123,000000,8.9577,9.0225,8.9201,8.9398,112466,0
+TLYS.US,D,20130124,000000,8.9455,9.1436,8.8256,9.0731,106233,0
+TLYS.US,D,20130125,000000,9.1436,9.1745,9.0478,9.1558,53686,0
+TLYS.US,D,20130128,000000,9.1942,9.531,9.1173,9.4993,81645,0
+TLYS.US,D,20130129,000000,9.4815,9.723,9.4815,9.716,355494,0
+TLYS.US,D,20130130,000000,9.679,9.792,9.4993,9.589,348665,0
+TLYS.US,D,20130131,000000,9.4609,9.55,9.2327,9.4364,158691,0
+TLYS.US,D,20130201,000000,9.507,9.55,9.2384,9.2637,207135,0
+TLYS.US,D,20130204,000000,9.2327,9.2327,8.8371,8.8883,397475,0
+TLYS.US,D,20130205,000000,8.8504,8.9577,8.786,8.8813,216947,0
+TLYS.US,D,20130206,000000,8.8751,8.9267,8.8115,8.8565,128857,0
+TLYS.US,D,20130207,000000,8.8751,8.8813,8.7798,8.845,162659,0
+TLYS.US,D,20130208,000000,8.8751,8.9006,8.8186,8.8636,90145,0
+TLYS.US,D,20130211,000000,8.8751,8.9774,8.8115,8.9455,94810,0
+TLYS.US,D,20130212,000000,8.9774,9.0544,8.9577,9.0347,19873,0
+TLYS.US,D,20130213,000000,8.9708,8.9774,8.7674,8.9076,94538,0
+TLYS.US,D,20130214,000000,8.9148,9.1942,8.9148,9.0929,21005,0
+TLYS.US,D,20130215,000000,9.136,9.136,8.8115,8.8945,87287,0
+TLYS.US,D,20130219,000000,8.9201,9.0027,8.8945,8.9201,92948,0
+TLYS.US,D,20130220,000000,8.953,9.0149,8.8565,8.8751,109937,0
+TLYS.US,D,20130221,000000,8.8636,8.8883,8.6721,8.7736,55485,0
+TLYS.US,D,20130222,000000,8.8256,8.8565,8.7286,8.7612,78271,0
+TLYS.US,D,20130225,000000,8.7357,8.7357,8.5954,8.6147,105172,0
+TLYS.US,D,20130226,000000,8.6466,8.7233,8.5257,8.5565,63971,0
+TLYS.US,D,20130227,000000,8.5698,8.6209,8.5319,8.5565,98385,0
+TLYS.US,D,20130228,000000,8.5698,8.6271,8.2778,8.4552,98419,0
+TLYS.US,D,20130301,000000,8.4295,9.0347,8.4048,8.8318,210172,0
+TLYS.US,D,20130304,000000,8.793,8.953,8.6721,8.8565,124588,0
+TLYS.US,D,20130305,000000,8.9148,9.0281,8.8063,8.984,90240,0
+TLYS.US,D,20130306,000000,8.9652,9.583,8.9652,9.3473,129994,0
+TLYS.US,D,20130307,000000,9.2956,9.2956,8.8186,8.9148,28810,0
+TLYS.US,D,20130308,000000,8.953,9.0544,8.8504,9.0027,48113,0
+TLYS.US,D,20130311,000000,8.9455,8.9455,8.6404,8.6907,72994,0
+TLYS.US,D,20130312,000000,8.6528,8.7039,8.538,8.5565,32579,0
+TLYS.US,D,20130313,000000,8.5196,8.7983,8.5072,8.7162,42406,0
+TLYS.US,D,20130314,000000,8.7489,8.9333,8.7489,8.8565,22605,0
+TLYS.US,D,20130315,000000,8.8371,8.8371,8.6783,8.7357,560067,0
+TLYS.US,D,20130318,000000,8.6783,8.7551,8.6598,8.7286,38298,0
+TLYS.US,D,20130319,000000,8.6404,8.6968,8.2778,8.4745,99075,0
+TLYS.US,D,20130320,000000,8.4295,8.8256,8.4295,8.7612,119552,0
+TLYS.US,D,20130321,000000,7.9587,8.22,7.6406,8.0221,664307,0
+TLYS.US,D,20130322,000000,8.0354,8.1496,7.9455,8.0612,287806,0
+TLYS.US,D,20130325,000000,8.0988,8.2583,7.9587,8.1622,117798,0
+TLYS.US,D,20130326,000000,8.1496,8.2325,8.0737,8.2075,151874,0
+TLYS.US,D,20130327,000000,8.1496,8.335,8.0667,8.2896,75793,0
+TLYS.US,D,20130328,000000,8.3161,8.3161,8.0541,8.0988,80049,0
+TLYS.US,D,20130401,000000,8.0612,8.0612,7.8892,7.9587,56049,0
+TLYS.US,D,20130402,000000,7.965,8.048,7.8572,7.9205,54760,0
+TLYS.US,D,20130403,000000,7.908,7.9908,7.8126,7.8509,34028,0
+TLYS.US,D,20130404,000000,7.8438,8.0737,7.8126,8.0667,39095,0
+TLYS.US,D,20130405,000000,7.9721,8.0667,7.9587,8.0026,17448,0
+TLYS.US,D,20130408,000000,7.9908,8.0612,7.8946,8.0541,36208,0
+TLYS.US,D,20130409,000000,8.0417,8.048,7.9017,7.94,44766,0
+TLYS.US,D,20130410,000000,7.9587,8.1183,7.768,8.1051,51131,0
+TLYS.US,D,20130411,000000,8.3217,8.7489,8.2966,8.71,175825,0
+TLYS.US,D,20130412,000000,8.666,8.6721,8.4815,8.6598,74789,0
+TLYS.US,D,20130415,000000,8.6528,8.666,8.3916,8.4683,178105,0
+TLYS.US,D,20130416,000000,8.5196,8.6721,8.4877,8.6333,79206,0
+TLYS.US,D,20130417,000000,8.6333,8.6333,8.4295,8.538,90585,0
+TLYS.US,D,20130418,000000,8.5196,8.7039,8.5196,8.6271,142725,0
+TLYS.US,D,20130419,000000,8.6598,8.7551,8.6466,8.6721,28267,0
+TLYS.US,D,20130422,000000,8.6466,8.666,8.3279,8.4613,18769,0
+TLYS.US,D,20130423,000000,8.5257,8.7551,8.36,8.7489,60535,0
+TLYS.US,D,20130424,000000,8.7233,8.7427,8.5892,8.7233,33563,0
+TLYS.US,D,20130425,000000,8.7551,9.4486,8.5001,9.29,99075,0
+TLYS.US,D,20130426,000000,9.2449,9.4674,9.1492,9.3651,44630,0
+TLYS.US,D,20130429,000000,9.3604,9.3604,9.1698,9.2008,15758,0
+TLYS.US,D,20130430,000000,9.1558,9.2008,9.0412,9.1942,30555,0
+TLYS.US,D,20130501,000000,9.2055,9.3275,9.1877,9.2327,76170,0
+TLYS.US,D,20130502,000000,9.2327,9.4364,9.2327,9.398,28209,0
+TLYS.US,D,20130503,000000,9.55,9.831,9.539,9.799,72558,0
+TLYS.US,D,20130506,000000,9.824,10.086,9.716,10.048,313176,0
+TLYS.US,D,20130507,000000,10.028,10.334,10.028,10.334,136704,0
+TLYS.US,D,20130508,000000,10.092,10.435,10.092,10.365,283674,0
+TLYS.US,D,20130509,000000,10.303,10.378,9.966,10.303,86223,0
+TLYS.US,D,20130510,000000,10.353,10.474,9.957,10.303,55214,0
+TLYS.US,D,20130513,000000,10.195,10.263,10.111,10.2,19401,0
+TLYS.US,D,20130514,000000,10.003,10.346,10.003,10.334,38944,0
+TLYS.US,D,20130515,000000,10.271,10.563,10.238,10.556,234302,0
+TLYS.US,D,20130516,000000,10.365,10.64,10.365,10.576,87851,0
+TLYS.US,D,20130517,000000,10.569,10.697,10.512,10.538,176512,0
+TLYS.US,D,20130520,000000,10.48,10.767,10.263,10.671,71160,0
+TLYS.US,D,20130521,000000,10.64,10.772,10.462,10.556,80324,0
+TLYS.US,D,20130522,000000,10.506,10.767,10.365,10.467,52076,0
+TLYS.US,D,20130523,000000,10.315,10.723,10.309,10.499,45524,0
+TLYS.US,D,20130524,000000,10.455,10.486,10.29,10.327,181943,0
+TLYS.US,D,20130528,000000,10.455,10.455,10.105,10.257,179388,0
+TLYS.US,D,20130529,000000,10.295,10.595,10.214,10.448,280713,0
+TLYS.US,D,20130530,000000,10.824,10.952,10.13,10.588,224250,0
+TLYS.US,D,20130531,000000,10.524,10.805,10.519,10.519,131139,0
+TLYS.US,D,20130603,000000,10.524,10.563,10.2,10.34,351141,0
+TLYS.US,D,20130604,000000,10.378,10.448,10.309,10.334,379637,0
+TLYS.US,D,20130605,000000,10.353,10.538,10.169,10.195,136390,0
+TLYS.US,D,20130606,000000,10.206,10.346,10.13,10.334,84438,0
+TLYS.US,D,20130607,000000,10.346,10.462,10.187,10.346,147457,0
+TLYS.US,D,20130610,000000,10.365,10.403,10.29,10.346,140468,0
+TLYS.US,D,20130611,000000,10.232,10.34,10.2,10.334,33349,0
+TLYS.US,D,20130612,000000,10.346,10.435,10.244,10.303,65103,0
+TLYS.US,D,20130613,000000,10.34,10.346,10.13,10.174,73652,0
+TLYS.US,D,20130614,000000,10.136,10.187,10.136,10.161,77368,0
+TLYS.US,D,20130617,000000,10.257,10.327,10.073,10.124,72629,0
+TLYS.US,D,20130618,000000,10.079,10.187,9.881,10.079,109628,0
+TLYS.US,D,20130619,000000,10.028,10.105,9.913,9.926,71704,0
+TLYS.US,D,20130620,000000,9.864,9.913,9.602,9.665,224637,0
+TLYS.US,D,20130621,000000,9.723,10.04,9.723,9.952,131630,0
+TLYS.US,D,20130624,000000,9.864,9.864,9.4486,9.703,103483,0
+TLYS.US,D,20130625,000000,9.76,9.876,9.71,9.742,97623,0
+TLYS.US,D,20130626,000000,9.787,9.92,9.679,9.894,30806,0
+TLYS.US,D,20130627,000000,9.939,10.136,9.894,10.111,45537,0
+TLYS.US,D,20130628,000000,10.117,10.225,10.092,10.187,126912,0
+TLYS.US,D,20130701,000000,10.257,10.277,10.092,10.161,119523,0
+TLYS.US,D,20130702,000000,10.187,10.187,9.933,10.169,111087,0
+TLYS.US,D,20130703,000000,10.111,10.218,10.111,10.181,34226,0
+TLYS.US,D,20130705,000000,10.303,10.303,10.067,10.2,40841,0
+TLYS.US,D,20130708,000000,10.195,10.735,10.187,10.677,37853,0
+TLYS.US,D,20130709,000000,10.671,10.869,10.576,10.824,62385,0
+TLYS.US,D,20130710,000000,10.805,10.958,10.767,10.926,50948,0
+TLYS.US,D,20130711,000000,10.958,11.048,10.881,11.048,52361,0
+TLYS.US,D,20130712,000000,11.002,11.002,10.633,10.78,50355,0
+TLYS.US,D,20130715,000000,10.76,10.861,10.697,10.735,91839,0
+TLYS.US,D,20130716,000000,10.664,10.716,10.543,10.627,50516,0
+TLYS.US,D,20130717,000000,10.595,10.595,10.149,10.195,53920,0
+TLYS.US,D,20130718,000000,10.187,10.315,10.048,10.156,65178,0
+TLYS.US,D,20130719,000000,9.971,10.346,9.971,10.174,162713,0
+TLYS.US,D,20130722,000000,10.206,10.373,10.009,10.174,106117,0
+TLYS.US,D,20130723,000000,10.174,10.238,9.977,10.142,83873,0
+TLYS.US,D,20130724,000000,10.29,10.29,9.792,9.894,53346,0
+TLYS.US,D,20130725,000000,9.913,9.913,9.507,9.539,254009,0
+TLYS.US,D,20130726,000000,9.4486,9.55,9.3022,9.539,127404,0
+TLYS.US,D,20130729,000000,9.55,9.792,9.4928,9.602,96047,0
+TLYS.US,D,20130730,000000,9.665,9.665,9.3651,9.4299,57275,0
+TLYS.US,D,20130731,000000,9.4674,9.646,9.3078,9.3473,190132,0
+TLYS.US,D,20130801,000000,9.3604,9.589,9.3604,9.4486,43713,0
+TLYS.US,D,20130802,000000,9.4364,9.4552,9.2449,9.3275,146748,0
+TLYS.US,D,20130805,000000,9.3604,9.474,9.3078,9.3914,119157,0
+TLYS.US,D,20130806,000000,9.398,9.474,9.3275,9.3914,102399,0
+TLYS.US,D,20130807,000000,9.3914,9.398,9.2712,9.3153,33853,0
+TLYS.US,D,20130808,000000,9.3914,9.4102,9.3407,9.3604,45150,0
+TLYS.US,D,20130809,000000,9.3651,9.3792,9.1116,9.213,75531,0
+TLYS.US,D,20130812,000000,9.2449,9.2581,9.0347,9.136,33413,0
+TLYS.US,D,20130813,000000,9.0797,9.0797,8.9148,8.9774,47771,0
+TLYS.US,D,20130814,000000,8.953,9.0347,8.8371,8.8883,51879,0
+TLYS.US,D,20130815,000000,8.8186,8.8186,8.6209,8.666,57250,0
+TLYS.US,D,20130816,000000,8.6209,8.71,8.5072,8.6598,109981,0
+TLYS.US,D,20130819,000000,8.7039,8.7286,8.4428,8.4683,68479,0
+TLYS.US,D,20130820,000000,8.5257,8.8115,8.5257,8.7427,39878,0
+TLYS.US,D,20130821,000000,8.7489,8.7489,8.4181,8.4295,44796,0
+TLYS.US,D,20130822,000000,8.3474,8.4243,8.27,8.3854,71949,0
+TLYS.US,D,20130823,000000,8.3662,8.3662,7.9721,8.048,196205,0
+TLYS.US,D,20130826,000000,8.112,8.245,7.965,8.0667,324079,0
+TLYS.US,D,20130827,000000,7.9587,8.2513,7.9205,8.048,93029,0
+TLYS.US,D,20130828,000000,8.0158,8.8256,7.9908,8.7039,226800,0
+TLYS.US,D,20130829,000000,9.2327,9.3022,8.5636,9.0478,328106,0
+TLYS.US,D,20130830,000000,9.0478,9.0666,8.7286,8.793,69778,0
+TLYS.US,D,20130903,000000,8.8697,8.8697,8.6721,8.8186,90146,0
+TLYS.US,D,20130904,000000,8.8186,8.9774,8.6598,8.793,51609,0
+TLYS.US,D,20130905,000000,8.793,8.793,8.6907,8.7233,66378,0
+TLYS.US,D,20130906,000000,8.786,8.845,8.6598,8.786,133508,0
+TLYS.US,D,20130909,000000,8.8115,8.953,8.6404,8.9148,72975,0
+TLYS.US,D,20130910,000000,8.8697,8.9398,8.71,8.8883,37758,0
+TLYS.US,D,20130911,000000,8.8697,8.9708,8.71,8.7798,159378,0
+TLYS.US,D,20130912,000000,8.7798,8.7798,8.6271,8.6783,45316,0
+TLYS.US,D,20130913,000000,8.7162,8.8115,8.6598,8.7233,38305,0
+TLYS.US,D,20130916,000000,8.8371,8.8371,8.6271,8.6853,101562,0
+TLYS.US,D,20130917,000000,8.7039,8.7489,8.6024,8.7039,101748,0
+TLYS.US,D,20130918,000000,8.9971,9.0929,8.8504,9.06,223656,0
+TLYS.US,D,20130919,000000,9.0863,9.1558,8.9774,9.0985,93394,0
+TLYS.US,D,20130920,000000,9.1558,9.589,9.136,9.507,134214,0
+TLYS.US,D,20130923,000000,9.52,9.628,9.1877,9.4102,60016,0
+TLYS.US,D,20130924,000000,9.3848,9.3848,9.1436,9.2327,35774,0
+TLYS.US,D,20130925,000000,9.1745,9.2187,9.0347,9.1436,68185,0
+TLYS.US,D,20130926,000000,9.136,9.29,9.0985,9.2252,100199,0
+TLYS.US,D,20130927,000000,9.2008,9.4421,9.1173,9.3153,37494,0
+TLYS.US,D,20130930,000000,9.2581,9.3078,9.2187,9.2384,89347,0
+TLYS.US,D,20131001,000000,9.1745,9.3726,9.1698,9.3153,118445,0
+TLYS.US,D,20131002,000000,9.2778,9.3651,9.2327,9.2384,17264,0
+TLYS.US,D,20131003,000000,9.1041,9.2712,9.0412,9.1745,52079,0
+TLYS.US,D,20131004,000000,9.1558,9.3604,9.0985,9.213,44809,0
+TLYS.US,D,20131007,000000,9.1623,9.182,8.953,9.06,42665,0
+TLYS.US,D,20131008,000000,8.9971,8.9971,8.8256,8.845,47290,0
+TLYS.US,D,20131009,000000,8.9148,9.0102,8.7736,8.8813,113613,0
+TLYS.US,D,20131010,000000,8.9652,9.3651,8.953,9.29,123900,0
+TLYS.US,D,20131011,000000,9.2384,9.474,9.136,9.4552,77696,0
+TLYS.US,D,20131014,000000,9.474,9.672,9.4486,9.633,69021,0
+TLYS.US,D,20131015,000000,9.633,9.685,9.3473,9.4364,160706,0
+TLYS.US,D,20131016,000000,9.531,9.665,9.4862,9.52,28018,0
+TLYS.US,D,20131017,000000,9.4552,9.543,9.2712,9.3275,40230,0
+TLYS.US,D,20131018,000000,9.4299,9.4552,9.3473,9.3792,40243,0
+TLYS.US,D,20131021,000000,9.4167,9.4242,9.2187,9.2384,28925,0
+TLYS.US,D,20131022,000000,9.3604,9.3604,9.1698,9.2187,26706,0
+TLYS.US,D,20131023,000000,9.2384,9.2956,8.9148,8.9455,57783,0
+TLYS.US,D,20131024,000000,8.9455,9.1116,8.9455,9.0027,17832,0
+TLYS.US,D,20131025,000000,9.0412,9.2008,8.9398,9.1229,51061,0
+TLYS.US,D,20131028,000000,9.1041,9.3914,9.0412,9.321,26727,0
+TLYS.US,D,20131029,000000,9.3792,9.742,9.3473,9.672,76315,0
+TLYS.US,D,20131030,000000,9.697,10.06,9.3275,9.3914,67305,0
+TLYS.US,D,20131031,000000,9.3914,9.4815,9.0478,9.2712,63043,0
+TLYS.US,D,20131101,000000,9.2515,9.2956,9.0544,9.1698,78217,0
+TLYS.US,D,20131104,000000,9.2327,9.4242,9.2008,9.3848,41161,0
+TLYS.US,D,20131105,000000,9.3473,9.589,9.3275,9.563,25007,0
+TLYS.US,D,20131106,000000,9.507,9.57,9.1492,9.4242,102748,0
+TLYS.US,D,20131107,000000,9.4862,9.755,9.4862,9.614,56549,0
+TLYS.US,D,20131108,000000,9.602,9.907,9.512,9.811,58120,0
+TLYS.US,D,20131111,000000,9.729,9.977,9.507,9.864,43357,0
+TLYS.US,D,20131112,000000,9.844,9.844,9.52,9.805,27415,0
+TLYS.US,D,20131113,000000,9.748,9.76,9.583,9.697,35081,0
+TLYS.US,D,20131114,000000,9.697,9.748,9.589,9.614,8182,0
+TLYS.US,D,20131115,000000,9.55,9.596,9.3914,9.576,65259,0
+TLYS.US,D,20131118,000000,9.651,9.805,9.4862,9.62,34423,0
+TLYS.US,D,20131119,000000,9.672,9.799,9.3914,9.543,67951,0
+TLYS.US,D,20131120,000000,9.628,9.748,9.543,9.614,46160,0
+TLYS.US,D,20131121,000000,9.64,9.85,9.4609,9.62,74354,0
+TLYS.US,D,20131122,000000,9.651,9.716,9.4862,9.55,68080,0
+TLYS.US,D,20131125,000000,9.596,9.735,9.583,9.69,18874,0
+TLYS.US,D,20131126,000000,9.685,10.156,9.672,10.111,156435,0
+TLYS.US,D,20131127,000000,7.7234,7.7422,7.4051,7.6406,1884509,0
+TLYS.US,D,20131129,000000,7.6656,7.736,7.5765,7.6656,256945,0
+TLYS.US,D,20131202,000000,7.7547,7.8189,7.5131,7.5765,423538,0
+TLYS.US,D,20131203,000000,7.6406,7.7046,7.5765,7.6851,219879,0
+TLYS.US,D,20131204,000000,7.6851,7.7992,7.5569,7.628,400944,0
+TLYS.US,D,20131205,000000,7.6029,7.6085,7.3279,7.3604,336548,0
+TLYS.US,D,20131206,000000,7.4364,7.4364,7.1628,7.3474,216674,0
+TLYS.US,D,20131209,000000,7.3474,7.3791,7.2139,7.2393,218529,0
+TLYS.US,D,20131210,000000,7.2139,7.258,7.144,7.1952,223616,0
+TLYS.US,D,20131211,000000,7.2327,7.3034,7.144,7.1952,131083,0
+TLYS.US,D,20131212,000000,7.2393,7.2393,7.0993,7.0993,96671,0
+TLYS.US,D,20131213,000000,7.1188,7.2082,7.1059,7.1059,103859,0
+TLYS.US,D,20131216,000000,7.1245,7.1692,7.0164,7.0546,159854,0
+TLYS.US,D,20131217,000000,7.0358,7.0799,6.9529,7.0358,106668,0
+TLYS.US,D,20131218,000000,7.0294,7.131,6.9146,7.0035,195700,0
+TLYS.US,D,20131219,000000,6.9658,6.9658,6.832,6.8635,140325,0
+TLYS.US,D,20131220,000000,6.8449,7.0035,6.8449,6.9847,157234,0
+TLYS.US,D,20131223,000000,7.0546,7.1692,6.9407,7.1498,187579,0
+TLYS.US,D,20131224,000000,7.1692,7.2709,7.0546,7.144,54653,0
+TLYS.US,D,20131226,000000,7.1952,7.1952,7.0098,7.0358,123470,0
+TLYS.US,D,20131227,000000,7.0358,7.1952,7.0358,7.1569,136324,0
+TLYS.US,D,20131230,000000,7.1188,7.2839,7.0929,7.1887,97806,0
+TLYS.US,D,20131231,000000,7.2139,7.2968,7.1628,7.2903,172389,0
+TLYS.US,D,20140102,000000,7.2839,7.4245,7.1375,7.2709,98238,0
+TLYS.US,D,20140103,000000,7.2652,7.4173,7.2197,7.3986,65829,0
+TLYS.US,D,20140106,000000,7.4051,7.4051,7.2709,7.3279,105199,0
+TLYS.US,D,20140107,000000,7.3279,7.6406,7.3034,7.4245,299897,0
+TLYS.US,D,20140108,000000,7.456,7.5131,7.2139,7.227,81105,0
+TLYS.US,D,20140109,000000,7.2082,7.2082,6.9407,7.0799,165731,0
+TLYS.US,D,20140110,000000,7.0611,7.0676,6.8764,7.0294,112570,0
+TLYS.US,D,20140113,000000,6.9658,6.9904,6.7427,6.8126,186769,0
+TLYS.US,D,20140114,000000,7.0098,7.4748,7.0035,7.2968,423966,0
+TLYS.US,D,20140115,000000,7.3221,7.3791,7.2393,7.2652,142116,0
+TLYS.US,D,20140116,000000,7.2457,7.335,7.1628,7.258,93814,0
+TLYS.US,D,20140117,000000,7.2781,7.3733,7.201,7.3408,112112,0
+TLYS.US,D,20140121,000000,7.3474,7.3474,7.1188,7.2082,137647,0
+TLYS.US,D,20140122,000000,7.1757,7.2652,7.1569,7.2457,175555,0
+TLYS.US,D,20140123,000000,7.1823,7.4173,7.1823,7.3863,137537,0
+TLYS.US,D,20140124,000000,7.3163,7.449,7.2457,7.3221,399756,0
+TLYS.US,D,20140127,000000,7.2968,7.5835,7.2903,7.4173,211845,0
+TLYS.US,D,20140128,000000,7.3221,7.4173,7.2903,7.3538,210287,0
+TLYS.US,D,20140129,000000,7.3163,7.3921,7.1692,7.201,189342,0
+TLYS.US,D,20140130,000000,7.2522,7.3538,7.2197,7.2709,86500,0
+TLYS.US,D,20140131,000000,7.1692,7.4245,7.1375,7.3921,150062,0
+TLYS.US,D,20140203,000000,7.3474,7.3474,7.1059,7.1952,176213,0
+TLYS.US,D,20140204,000000,7.2082,7.2082,7.0488,7.0929,162542,0
+TLYS.US,D,20140205,000000,7.0611,7.1115,6.9407,6.9789,215719,0
+TLYS.US,D,20140206,000000,7.0164,7.1628,6.9789,7.0799,172657,0
+TLYS.US,D,20140207,000000,7.1375,7.1375,7.0488,7.0871,101230,0
+TLYS.US,D,20140210,000000,7.1059,7.144,6.9789,7.1375,127978,0
+TLYS.US,D,20140211,000000,7.1188,7.2393,7.1188,7.201,53382,0
+TLYS.US,D,20140212,000000,7.227,7.2393,7.0488,7.0993,51069,0
+TLYS.US,D,20140213,000000,7.0993,7.2327,7.0546,7.131,84966,0
+TLYS.US,D,20140214,000000,7.1375,7.1375,7.0164,7.0799,123705,0
+TLYS.US,D,20140218,000000,7.0799,7.1375,7.0488,7.1188,140928,0
+TLYS.US,D,20140219,000000,7.1115,7.3034,7.0993,7.144,161995,0
+TLYS.US,D,20140220,000000,7.1245,7.2139,7.1245,7.1692,258553,0
+TLYS.US,D,20140221,000000,7.1952,7.2197,7.131,7.1757,92369,0
+TLYS.US,D,20140224,000000,7.2139,7.3733,7.2082,7.2709,113246,0
+TLYS.US,D,20140225,000000,7.2839,7.2968,7.2197,7.258,76668,0
+TLYS.US,D,20140226,000000,7.2781,7.4245,7.2457,7.3408,76214,0
+TLYS.US,D,20140227,000000,7.3091,7.6085,7.2839,7.5835,173170,0
+TLYS.US,D,20140228,000000,7.6155,7.678,7.5264,7.6155,163018,0
+TLYS.US,D,20140303,000000,7.5835,7.6538,7.2903,7.3733,180429,0
+TLYS.US,D,20140304,000000,7.4364,7.4364,7.1823,7.201,343879,0
+TLYS.US,D,20140305,000000,7.2197,7.2709,7.1692,7.258,179586,0
+TLYS.US,D,20140306,000000,7.2197,7.6218,7.2139,7.5264,168545,0
+TLYS.US,D,20140307,000000,7.5896,7.6977,7.5264,7.628,87091,0
+TLYS.US,D,20140310,000000,7.5835,7.6406,7.5193,7.6085,54941,0
+TLYS.US,D,20140311,000000,7.5835,7.5835,7.3791,7.4115,86300,0
+TLYS.US,D,20140312,000000,7.4051,7.4051,7.1692,7.1952,74005,0
+TLYS.US,D,20140313,000000,7.227,7.227,7.0993,7.1757,147111,0
+TLYS.US,D,20140314,000000,7.1823,7.3921,7.1498,7.335,163093,0
+TLYS.US,D,20140317,000000,7.3986,7.4748,7.3604,7.4622,91974,0
+TLYS.US,D,20140318,000000,7.4115,7.7234,7.3221,7.7164,153694,0
+TLYS.US,D,20140319,000000,7.7742,8.3404,7.6343,8.1496,614668,0
+TLYS.US,D,20140320,000000,7.8635,7.9455,7.5765,7.8759,559771,0
+TLYS.US,D,20140321,000000,7.9205,7.9838,7.9142,7.9784,185934,0
+TLYS.US,D,20140324,000000,7.9721,7.9721,7.7617,7.8375,267024,0
+TLYS.US,D,20140325,000000,7.8572,7.8892,7.6029,7.628,284796,0
+TLYS.US,D,20140326,000000,7.6468,7.7547,7.3221,7.3221,127532,0
+TLYS.US,D,20140327,000000,7.3668,7.4748,7.201,7.2781,102858,0
+TLYS.US,D,20140328,000000,7.2709,7.4818,7.201,7.3091,231312,0
+TLYS.US,D,20140331,000000,7.3863,7.4872,7.3279,7.449,190679,0
+TLYS.US,D,20140401,000000,7.4364,7.4818,7.2082,7.2903,182271,0
+TLYS.US,D,20140402,000000,7.3279,7.3474,7.2652,7.3163,116990,0
+TLYS.US,D,20140403,000000,7.3221,7.3408,7.1887,7.2781,64100,0
+TLYS.US,D,20140404,000000,7.3279,7.3279,7.0546,7.1887,140235,0
+TLYS.US,D,20140407,000000,7.1375,7.1375,6.8706,6.9904,154694,0
+TLYS.US,D,20140408,000000,6.9789,7.1188,6.9529,7.0035,94864,0
+TLYS.US,D,20140409,000000,7.0164,7.0229,6.8577,7.0164,92380,0
+TLYS.US,D,20140410,000000,7.0358,7.0358,6.8126,6.9658,226249,0
+TLYS.US,D,20140411,000000,6.8953,6.9593,6.8449,6.9083,75064,0
+TLYS.US,D,20140414,000000,6.9789,7.1245,6.8764,7.1115,83469,0
+TLYS.US,D,20140415,000000,7.1115,7.1887,6.9716,7.1823,157038,0
+TLYS.US,D,20140416,000000,7.1887,7.2327,7.1188,7.2139,58686,0
+TLYS.US,D,20140417,000000,7.2139,7.2652,7.1823,7.2197,51178,0
+TLYS.US,D,20140421,000000,7.2903,7.2903,7.1569,7.227,41076,0
+TLYS.US,D,20140422,000000,7.2082,7.5451,7.2082,7.4245,116528,0
+TLYS.US,D,20140423,000000,7.4364,7.4364,7.3221,7.3221,26487,0
+TLYS.US,D,20140424,000000,7.335,7.449,7.3163,7.3791,47105,0
+TLYS.US,D,20140425,000000,7.3538,7.3791,6.9407,6.9847,107417,0
+TLYS.US,D,20140428,000000,7.0229,7.227,6.9017,6.9212,121824,0
+TLYS.US,D,20140429,000000,6.9593,7.0993,6.9277,7.0871,85844,0
+TLYS.US,D,20140430,000000,7.0871,7.2709,7.0358,7.1952,81104,0
+TLYS.US,D,20140501,000000,7.1692,7.2781,7.0229,7.2327,84117,0
+TLYS.US,D,20140502,000000,7.2457,7.4943,7.2327,7.3921,82686,0
+TLYS.US,D,20140505,000000,7.3474,7.3474,7.0164,7.2139,86950,0
+TLYS.US,D,20140506,000000,7.1757,7.1757,7.0929,7.1375,92514,0
+TLYS.US,D,20140507,000000,7.144,7.1757,6.9976,7.131,95837,0
+TLYS.US,D,20140508,000000,7.1952,7.3863,7.0488,7.2968,91210,0
+TLYS.US,D,20140509,000000,7.258,7.3733,7.1628,7.2781,78038,0
+TLYS.US,D,20140512,000000,7.3408,7.6085,7.3408,7.4943,71309,0
+TLYS.US,D,20140513,000000,7.5005,7.5451,7.3091,7.3221,99430,0
+TLYS.US,D,20140514,000000,7.2781,7.3163,7.0417,7.0871,41138,0
+TLYS.US,D,20140515,000000,7.0546,7.131,6.7937,7.0035,91520,0
+TLYS.US,D,20140516,000000,6.9847,7.0871,6.9277,7.0676,46589,0
+TLYS.US,D,20140519,000000,7.0098,7.0358,6.711,6.9465,137300,0
+TLYS.US,D,20140520,000000,6.9407,6.9529,6.6345,6.6787,171133,0
+TLYS.US,D,20140521,000000,6.6728,6.6917,6.4053,6.4562,165743,0
+TLYS.US,D,20140522,000000,6.4751,6.7367,6.4562,6.6917,67756,0
+TLYS.US,D,20140523,000000,6.6917,6.711,6.6029,6.6917,100296,0
+TLYS.US,D,20140527,000000,6.7742,6.9407,6.711,6.7622,117039,0
+TLYS.US,D,20140528,000000,6.7494,6.9277,6.6728,6.7367,360077,0
+TLYS.US,D,20140529,000000,5.0619,5.7304,5.0619,5.5839,2362565,0
+TLYS.US,D,20140530,000000,5.654,6.0297,5.4885,5.5967,442259,0
+TLYS.US,D,20140602,000000,5.603,5.603,5.3356,5.3739,373327,0
+TLYS.US,D,20140603,000000,5.3165,5.3547,5.0937,5.3547,330753,0
+TLYS.US,D,20140604,000000,5.361,5.361,5.2592,5.2974,110495,0
+TLYS.US,D,20140605,000000,5.3101,5.5203,5.1701,5.4629,163150,0
+TLYS.US,D,20140606,000000,5.5074,5.5967,5.4502,5.5521,206329,0
+TLYS.US,D,20140609,000000,5.5713,5.6158,5.5074,5.5648,82990,0
+TLYS.US,D,20140610,000000,5.5648,5.5903,5.3929,5.444,59803,0
+TLYS.US,D,20140611,000000,5.431,5.4629,5.1892,5.2655,195738,0
+TLYS.US,D,20140612,000000,5.2274,5.272,5.081,5.0937,361233,0
+TLYS.US,D,20140613,000000,5.1319,5.1382,4.9855,5.081,234796,0
+TLYS.US,D,20140616,000000,5.1446,5.2211,5.0428,5.1892,211033,0
+TLYS.US,D,20140617,000000,5.1573,5.2528,5.0937,5.1191,173873,0
+TLYS.US,D,20140618,000000,5.1255,5.2211,5.1191,5.1956,125732,0
+TLYS.US,D,20140619,000000,5.2019,5.2019,5.081,5.1128,235159,0
+TLYS.US,D,20140620,000000,5.0937,5.151,4.9727,5.0937,748392,0
+TLYS.US,D,20140623,000000,5.0746,5.1128,5.0045,5.0237,229313,0
+TLYS.US,D,20140624,000000,5.0237,5.1064,4.9855,4.9918,165035,0
+TLYS.US,D,20140625,000000,4.9727,5.0172,4.9091,4.9409,286368,0
+TLYS.US,D,20140626,000000,4.9281,5.0108,4.89,4.9727,161452,0
+TLYS.US,D,20140627,000000,5.1446,5.2528,5.0746,5.1255,841055,0
+TLYS.US,D,20140630,000000,4.9918,5.2274,4.9473,5.1191,395376,0
+TLYS.US,D,20140701,000000,5.1446,5.3484,5.1446,5.2337,359334,0
+TLYS.US,D,20140702,000000,5.2211,5.3547,5.2211,5.2783,109312,0
+TLYS.US,D,20140703,000000,5.323,5.3356,5.2528,5.3101,108621,0
+TLYS.US,D,20140707,000000,5.3165,5.3165,5.2402,5.2465,94045,0
+TLYS.US,D,20140708,000000,5.2465,5.2465,5.1,5.1128,153088,0
+TLYS.US,D,20140709,000000,5.1128,5.1255,4.9727,4.9982,169704,0
+TLYS.US,D,20140710,000000,4.9536,5.0619,4.89,5.0108,251110,0
+TLYS.US,D,20140711,000000,5.0045,5.0937,4.9791,5.0428,236913,0
+TLYS.US,D,20140714,000000,5.1064,5.1255,4.9918,5.0045,205297,0
+TLYS.US,D,20140715,000000,5.0045,5.03,4.9409,4.9599,150181,0
+TLYS.US,D,20140716,000000,4.9791,4.9855,4.839,4.8516,272525,0
+TLYS.US,D,20140717,000000,4.8454,4.9409,4.7753,4.8454,513877,0
+TLYS.US,D,20140718,000000,4.8262,4.8709,4.8008,4.8516,167720,0
+TLYS.US,D,20140721,000000,4.8516,4.8772,4.7881,4.8199,194398,0
+TLYS.US,D,20140722,000000,4.8454,4.89,4.8008,4.8581,127729,0
+TLYS.US,D,20140723,000000,4.8516,4.9154,4.7562,4.8071,119313,0
+TLYS.US,D,20140724,000000,4.8071,4.8772,4.7817,4.7881,139260,0
+TLYS.US,D,20140725,000000,4.7562,4.8709,4.7562,4.839,265421,0
+TLYS.US,D,20140728,000000,4.8327,4.8327,4.6798,4.7499,118888,0
+TLYS.US,D,20140729,000000,4.7562,4.8135,4.7308,4.7562,80976,0
+TLYS.US,D,20140730,000000,4.769,4.8199,4.6926,4.8071,128720,0
+TLYS.US,D,20140731,000000,4.7371,4.8516,4.6607,4.8199,139488,0
+TLYS.US,D,20140801,000000,4.8071,4.839,4.7371,4.7499,164057,0
+TLYS.US,D,20140804,000000,4.7625,4.8516,4.6862,4.839,97950,0
+TLYS.US,D,20140805,000000,4.8262,4.9918,4.7308,4.9217,194744,0
+TLYS.US,D,20140806,000000,4.9091,5.1446,4.8709,5.1382,145968,0
+TLYS.US,D,20140807,000000,5.1382,5.1764,4.9536,5.081,119111,0
+TLYS.US,D,20140808,000000,5.081,5.1764,5.0619,5.1191,90350,0
+TLYS.US,D,20140811,000000,5.1319,5.2211,5.1255,5.1764,70855,0
+TLYS.US,D,20140812,000000,5.1382,5.151,4.9663,4.9791,51093,0
+TLYS.US,D,20140813,000000,5.0172,5.0428,4.9154,4.9663,107568,0
+TLYS.US,D,20140814,000000,4.9727,5.0428,4.9154,4.9409,71010,0
+TLYS.US,D,20140815,000000,4.9982,4.9982,4.8262,4.89,74749,0
+TLYS.US,D,20140818,000000,4.9345,5.0108,4.8709,4.9855,81328,0
+TLYS.US,D,20140819,000000,5.0045,5.2337,5.0045,5.1191,117050,0
+TLYS.US,D,20140820,000000,5.1,5.1956,5.081,5.151,77208,0
+TLYS.US,D,20140821,000000,5.1828,5.272,5.1573,5.272,514956,0
+TLYS.US,D,20140822,000000,5.2847,5.2911,5.2211,5.2592,46484,0
+TLYS.US,D,20140825,000000,5.2592,5.3484,5.2402,5.3037,90278,0
+TLYS.US,D,20140826,000000,5.3101,5.361,5.2847,5.3484,297571,0
+TLYS.US,D,20140827,000000,5.3675,5.444,5.3101,5.4248,660042,0
+TLYS.US,D,20140828,000000,5.03,5.2211,4.9727,5.1892,809475,0
+TLYS.US,D,20140829,000000,5.1764,5.2402,5.1255,5.1892,710447,0
+TLYS.US,D,20140902,000000,5.1701,5.2465,5.1255,5.1892,194934,0
+TLYS.US,D,20140903,000000,5.2211,5.2592,5.1382,5.151,130443,0
+TLYS.US,D,20140904,000000,5.1573,5.2465,5.1064,5.1191,249162,0
+TLYS.US,D,20140905,000000,5.1319,5.1701,5.0619,5.0619,277114,0
+TLYS.US,D,20140908,000000,5.0619,5.1255,5.0619,5.1191,106879,0
+TLYS.US,D,20140909,000000,5.0873,5.1,5.0237,5.0364,125965,0
+TLYS.US,D,20140910,000000,5.0428,5.0554,4.9409,4.9663,104675,0
+TLYS.US,D,20140911,000000,4.9727,5.0619,4.9091,5.0364,105388,0
+TLYS.US,D,20140912,000000,5.0364,5.1,4.9473,5.0364,84204,0
+TLYS.US,D,20140915,000000,5.0364,5.1064,4.9663,5.03,95472,0
+TLYS.US,D,20140916,000000,5.0237,5.049,4.8835,4.89,134421,0
+TLYS.US,D,20140917,000000,5.0428,5.1764,4.9663,5.03,163916,0
+TLYS.US,D,20140918,000000,5.0364,5.1191,4.9982,5.1,68404,0
+TLYS.US,D,20140919,000000,5.1128,5.1319,4.9982,5.0108,151713,0
+TLYS.US,D,20140922,000000,4.9982,5.0108,4.8709,4.89,89515,0
+TLYS.US,D,20140923,000000,4.9855,5.0045,4.8709,4.89,145940,0
+TLYS.US,D,20140924,000000,4.9473,4.9473,4.8135,4.8772,97486,0
+TLYS.US,D,20140925,000000,4.8581,4.8835,4.6798,4.8008,106261,0
+TLYS.US,D,20140926,000000,4.7945,4.9663,4.7945,4.9409,79514,0
+TLYS.US,D,20140929,000000,4.89,4.9345,4.7625,4.9281,131491,0
+TLYS.US,D,20140930,000000,4.9345,4.9345,4.7308,4.7881,135382,0
+TLYS.US,D,20141001,000000,4.7753,4.839,4.6988,4.7308,94133,0
+TLYS.US,D,20141002,000000,4.7625,4.839,4.7179,4.8199,109315,0
+TLYS.US,D,20141003,000000,4.839,4.8772,4.8071,4.839,70480,0
+TLYS.US,D,20141006,000000,4.8454,4.8454,4.7562,4.769,83084,0
+TLYS.US,D,20141007,000000,4.7308,4.7625,4.6607,4.6607,213184,0
+TLYS.US,D,20141008,000000,4.6798,4.6798,4.4506,4.5015,234275,0
+TLYS.US,D,20141009,000000,4.4889,4.5398,4.425,4.425,226683,0
+TLYS.US,D,20141010,000000,4.3933,4.4633,4.3424,4.3933,128256,0
+TLYS.US,D,20141013,000000,4.3869,4.457,4.3869,4.3933,86803,0
+TLYS.US,D,20141014,000000,4.4379,4.5079,4.3997,4.425,90842,0
+TLYS.US,D,20141015,000000,4.3869,4.6798,4.3678,4.6416,82282,0
+TLYS.US,D,20141016,000000,4.6034,4.6862,4.578,4.6034,90650,0
+TLYS.US,D,20141017,000000,4.6607,4.6607,4.3933,4.4442,95639,0
+TLYS.US,D,20141020,000000,4.406,4.476,4.3933,4.4379,58923,0
+TLYS.US,D,20141021,000000,4.4442,4.6162,4.4442,4.6034,112728,0
+TLYS.US,D,20141022,000000,4.6097,4.6226,4.476,4.4952,39161,0
+TLYS.US,D,20141023,000000,4.5142,4.6353,4.5142,4.5906,44515,0
+TLYS.US,D,20141024,000000,4.6034,4.6034,4.5015,4.5652,38277,0
+TLYS.US,D,20141027,000000,4.5461,4.6353,4.5398,4.6226,40725,0
+TLYS.US,D,20141028,000000,4.6097,4.6926,4.5652,4.6607,55433,0
+TLYS.US,D,20141029,000000,4.6798,4.6798,4.6034,4.6097,46193,0
+TLYS.US,D,20141030,000000,4.6226,4.6671,4.5652,4.5844,81357,0
+TLYS.US,D,20141031,000000,4.6416,4.6416,4.5206,4.5334,174356,0
+TLYS.US,D,20141103,000000,4.4124,4.5906,4.2342,4.4315,553877,0
+TLYS.US,D,20141104,000000,4.457,4.4825,4.3361,4.425,229030,0
+TLYS.US,D,20141105,000000,4.425,4.425,4.3106,4.3806,184823,0
+TLYS.US,D,20141106,000000,4.3933,4.425,4.3678,4.4124,177885,0
+TLYS.US,D,20141107,000000,4.3869,4.3933,4.3297,4.3806,35313,0
+TLYS.US,D,20141110,000000,4.3678,4.3678,4.3232,4.3551,57924,0
+TLYS.US,D,20141111,000000,4.3297,4.3869,4.3232,4.3869,79152,0
+TLYS.US,D,20141112,000000,4.3869,4.6543,4.3551,4.6416,96658,0
+TLYS.US,D,20141113,000000,4.6226,4.6862,4.4952,4.4952,41150,0
+TLYS.US,D,20141114,000000,4.5079,4.5524,4.3297,4.476,72303,0
+TLYS.US,D,20141117,000000,4.5079,4.578,4.4506,4.4506,46013,0
+TLYS.US,D,20141118,000000,4.4379,4.4442,4.3997,4.4189,65841,0
+TLYS.US,D,20141119,000000,4.406,4.4697,4.3297,4.4506,57755,0
+TLYS.US,D,20141120,000000,4.4189,4.597,4.406,4.4952,76881,0
+TLYS.US,D,20141121,000000,4.578,4.6162,4.5206,4.5524,81915,0
+TLYS.US,D,20141124,000000,4.5588,4.7435,4.5588,4.7179,78893,0
+TLYS.US,D,20141125,000000,4.7308,4.9345,4.7243,4.7881,245441,0
+TLYS.US,D,20141126,000000,4.7817,4.839,4.7562,4.8199,28198,0
+TLYS.US,D,20141128,000000,4.8199,4.9026,4.7117,4.7562,67687,0
+TLYS.US,D,20141201,000000,4.7753,4.7753,4.4379,4.5015,107970,0
+TLYS.US,D,20141202,000000,4.4952,4.5906,4.4124,4.4442,57462,0
+TLYS.US,D,20141203,000000,4.457,4.6097,4.457,4.5015,421033,0
+TLYS.US,D,20141204,000000,5.0619,5.9086,5.0619,5.412,2595138,0
+TLYS.US,D,20141205,000000,5.5713,5.6603,5.2783,5.3801,669674,0
+TLYS.US,D,20141208,000000,5.444,5.603,5.412,5.4566,681447,0
+TLYS.US,D,20141209,000000,5.3929,5.5648,5.3675,5.4629,523633,0
+TLYS.US,D,20141210,000000,5.4629,5.5074,5.3929,5.4502,568898,0
+TLYS.US,D,20141211,000000,5.5138,5.6348,5.4502,5.5776,268857,0
+TLYS.US,D,20141212,000000,5.5331,5.7177,5.5203,5.6603,166037,0
+TLYS.US,D,20141215,000000,5.7112,5.7686,5.6223,5.6794,304314,0
+TLYS.US,D,20141216,000000,5.6413,5.7621,5.6348,5.6858,310876,0
+TLYS.US,D,20141217,000000,5.6921,5.7877,5.6413,5.7558,242924,0
+TLYS.US,D,20141218,000000,5.826,5.9595,5.7049,5.826,204753,0
+TLYS.US,D,20141219,000000,5.8067,5.985,5.6285,5.9214,279635,0
+TLYS.US,D,20141222,000000,5.8959,6.0869,5.8959,5.9978,193538,0
+TLYS.US,D,20141223,000000,5.9978,6.0742,5.9024,6.0487,180005,0
+TLYS.US,D,20141224,000000,6.1124,6.1633,6.0297,6.0297,61035,0
+TLYS.US,D,20141226,000000,5.9915,6.1061,5.9659,6.0041,87443,0
+TLYS.US,D,20141229,000000,5.8705,6.3352,5.8705,6.2844,226707,0
+TLYS.US,D,20141230,000000,6.2079,6.6089,6.2079,6.2525,193402,0
+TLYS.US,D,20141231,000000,6.3034,6.4053,6.1378,6.1697,128239,0
+TLYS.US,D,20150102,000000,6.2207,6.4562,6.2207,6.3798,308473,0
+TLYS.US,D,20150105,000000,6.3798,6.59,6.3034,6.539,418347,0
+TLYS.US,D,20150106,000000,6.5773,6.6917,6.4751,6.5329,218931,0
+TLYS.US,D,20150107,000000,6.6217,7.0164,6.6217,6.9658,266558,0
+TLYS.US,D,20150108,000000,7.0676,7.227,6.9789,7.1887,353523,0
+TLYS.US,D,20150109,000000,7.2139,7.4748,7.0229,7.3604,276924,0
+TLYS.US,D,20150112,000000,7.4051,7.456,7.3163,7.3921,320409,0
+TLYS.US,D,20150113,000000,7.908,8.9333,7.8635,8.6783,1187584,0
+TLYS.US,D,20150114,000000,8.6077,8.9006,8.4366,8.8115,589948,0
+TLYS.US,D,20150115,000000,8.9455,9.29,8.6333,8.7612,469083,0
+TLYS.US,D,20150116,000000,8.786,9.3407,8.71,9.0102,481506,0
+TLYS.US,D,20150120,000000,9.0225,9.0797,8.8636,8.9201,415445,0
+TLYS.US,D,20150121,000000,8.9148,8.9905,8.786,8.8697,202399,0
+TLYS.US,D,20150122,000000,8.9267,9.0347,8.8256,8.984,224324,0
+TLYS.US,D,20150123,000000,9.0412,9.0666,8.8751,8.9652,131790,0
+TLYS.US,D,20150126,000000,8.9148,8.9652,8.7551,8.8371,225001,0
+TLYS.US,D,20150127,000000,8.793,8.9398,8.6853,8.9006,196150,0
+TLYS.US,D,20150128,000000,8.9267,9.0225,8.7233,8.7798,236655,0
+TLYS.US,D,20150129,000000,8.7357,9.0102,8.6528,8.9148,189707,0
+TLYS.US,D,20150130,000000,8.8256,8.8371,8.6209,8.7489,149017,0
+TLYS.US,D,20150202,000000,8.7162,8.8565,8.4048,8.8115,377844,0
+TLYS.US,D,20150203,000000,8.8318,8.9455,8.7286,8.7427,140735,0
+TLYS.US,D,20150204,000000,8.6271,8.9148,8.6271,8.7674,173927,0
+TLYS.US,D,20150205,000000,8.8565,8.9455,8.7551,8.7983,122762,0
+TLYS.US,D,20150206,000000,8.793,8.8813,8.5768,8.5892,114749,0
+TLYS.US,D,20150209,000000,8.5257,8.6528,8.4181,8.4552,178795,0
+TLYS.US,D,20150210,000000,8.5503,8.8115,8.5503,8.7233,279392,0
+TLYS.US,D,20150211,000000,8.6853,8.7736,8.4613,8.5768,213826,0
+TLYS.US,D,20150212,000000,8.5257,8.5892,8.3986,8.449,198262,0
+TLYS.US,D,20150213,000000,8.411,8.5565,8.22,8.3279,221733,0
+TLYS.US,D,20150217,000000,8.2834,8.3474,8.0667,8.0667,304733,0
+TLYS.US,D,20150218,000000,8.1496,8.1816,8.0158,8.0737,246867,0
+TLYS.US,D,20150219,000000,8.0667,8.1496,8.0026,8.0158,168358,0
+TLYS.US,D,20150220,000000,8.0354,8.0988,7.7805,7.8375,267988,0
+TLYS.US,D,20150223,000000,7.8375,7.8759,7.5835,7.7742,238500,0
+TLYS.US,D,20150224,000000,7.768,7.9838,7.7492,7.9276,155201,0
+TLYS.US,D,20150225,000000,7.8892,8.048,7.8438,7.908,292393,0
+TLYS.US,D,20150226,000000,7.8946,8.0667,7.8375,8.0221,127912,0
+TLYS.US,D,20150227,000000,8.0291,8.2778,7.9721,7.997,140962,0
+TLYS.US,D,20150302,000000,7.997,8.27,7.997,8.112,228205,0
+TLYS.US,D,20150303,000000,8.1816,8.1816,7.9455,8.0862,143236,0
+TLYS.US,D,20150304,000000,8.0541,8.1622,8.0221,8.0862,106013,0
+TLYS.US,D,20150305,000000,8.0988,8.0988,7.9455,7.9455,177162,0
+TLYS.US,D,20150306,000000,7.8759,8.0862,7.8759,7.9587,87952,0
+TLYS.US,D,20150309,000000,8.0667,8.3279,7.9838,8.2075,185799,0
+TLYS.US,D,20150310,000000,8.2012,8.4243,8.1183,8.3986,145594,0
+TLYS.US,D,20150311,000000,8.4243,8.5319,8.2583,8.3795,144179,0
+TLYS.US,D,20150312,000000,8.449,8.5196,8.36,8.4048,134127,0
+TLYS.US,D,20150313,000000,8.4048,8.4613,8.22,8.3662,237314,0
+TLYS.US,D,20150316,000000,8.5124,8.5442,8.1754,8.2583,316628,0
+TLYS.US,D,20150317,000000,8.2834,8.4683,8.1691,8.4048,224592,0
+TLYS.US,D,20150318,000000,8.3474,8.5954,8.3474,8.5442,471957,0
+TLYS.US,D,20150319,000000,8.6598,10.009,8.5954,9.939,1398285,0
+TLYS.US,D,20150320,000000,9.939,10.716,9.831,10.633,1091864,0
+TLYS.US,D,20150323,000000,10.506,10.818,10.161,10.232,490331,0
+TLYS.US,D,20150324,000000,10.149,10.271,9.876,9.888,446828,0
+TLYS.US,D,20150325,000000,9.901,10.086,9.55,9.628,375995,0
+TLYS.US,D,20150326,000000,9.64,9.844,9.576,9.703,236529,0
+TLYS.US,D,20150327,000000,9.703,9.836,9.583,9.583,234958,0
+TLYS.US,D,20150330,000000,9.71,10.251,9.697,10.028,486720,0
+TLYS.US,D,20150331,000000,10.079,10.117,9.894,9.966,439390,0
+TLYS.US,D,20150401,000000,9.907,10.206,9.857,10.195,296367,0
+TLYS.US,D,20150402,000000,10.124,10.443,10.124,10.225,234331,0
+TLYS.US,D,20150406,000000,10.218,10.417,9.966,10.36,284588,0
+TLYS.US,D,20150407,000000,10.391,10.486,10.251,10.309,168195,0
+TLYS.US,D,20150408,000000,10.271,10.697,10.271,10.677,181087,0
+TLYS.US,D,20150409,000000,10.683,10.683,10.283,10.41,149580,0
+TLYS.US,D,20150410,000000,10.124,10.238,9.563,9.977,360761,0
+TLYS.US,D,20150413,000000,9.888,10.13,9.697,9.876,358406,0
+TLYS.US,D,20150414,000000,9.92,10.035,9.836,9.901,189254,0
+TLYS.US,D,20150415,000000,9.952,10.022,9.742,9.864,190361,0
+TLYS.US,D,20150416,000000,9.85,9.907,9.646,9.805,151774,0
+TLYS.US,D,20150417,000000,9.679,9.679,9.2449,9.2825,205589,0
+TLYS.US,D,20150420,000000,9.29,9.602,9.2637,9.563,162191,0
+TLYS.US,D,20150421,000000,9.3651,9.3651,9.0149,9.1698,227381,0
+TLYS.US,D,20150422,000000,9.1492,9.3848,9.0478,9.3792,148630,0
+TLYS.US,D,20150423,000000,9.3529,9.4993,9.2778,9.4862,112925,0
+TLYS.US,D,20150424,000000,9.4862,9.799,9.4167,9.78,145886,0
+TLYS.US,D,20150427,000000,9.819,9.819,9.1558,9.2055,196009,0
+TLYS.US,D,20150428,000000,9.1623,9.2956,8.9577,9.0544,139494,0
+TLYS.US,D,20150429,000000,8.9905,8.9905,8.4366,8.5442,191296,0
+TLYS.US,D,20150430,000000,8.5319,8.6024,8.4243,8.4939,166638,0
+TLYS.US,D,20150501,000000,8.4877,8.7674,8.4428,8.7612,132714,0
+TLYS.US,D,20150504,000000,8.7612,8.7736,8.1816,8.2262,174648,0
+TLYS.US,D,20150505,000000,8.2262,8.3854,7.9908,8.3537,160513,0
+TLYS.US,D,20150506,000000,8.3474,8.4243,8.245,8.36,132041,0
+TLYS.US,D,20150507,000000,8.4048,8.583,8.3537,8.5319,135935,0
+TLYS.US,D,20150508,000000,8.6466,8.9076,8.6466,8.8883,180302,0
+TLYS.US,D,20150511,000000,8.9267,9.0985,8.8318,8.9708,166167,0
+TLYS.US,D,20150512,000000,8.8371,8.845,8.6598,8.7162,99287,0
+TLYS.US,D,20150513,000000,8.7233,8.7674,8.5442,8.6271,87057,0
+TLYS.US,D,20150514,000000,8.6721,8.7357,8.5196,8.6404,110411,0
+TLYS.US,D,20150515,000000,8.6333,8.786,8.6271,8.7612,134395,0
+TLYS.US,D,20150518,000000,8.7612,9.0929,8.7357,9.0412,160209,0
+TLYS.US,D,20150519,000000,8.9577,9.0863,8.9076,8.9774,202534,0
+TLYS.US,D,20150520,000000,9.0225,9.2825,8.9148,9.136,192161,0
+TLYS.US,D,20150521,000000,9.1698,9.2825,8.9971,9.2515,158156,0
+TLYS.US,D,20150522,000000,9.2384,9.3407,8.2778,8.3854,291028,0
+TLYS.US,D,20150526,000000,8.5124,8.5124,8.0667,8.2262,233546,0
+TLYS.US,D,20150527,000000,8.1566,8.4939,7.94,8.2778,431437,0
+TLYS.US,D,20150528,000000,7.4245,7.4435,6.1188,6.227,3196505,0
+TLYS.US,D,20150529,000000,6.2588,6.3992,6.0487,6.1378,743040,0
+TLYS.US,D,20150601,000000,6.1378,6.3608,6.0487,6.2525,496255,0
+TLYS.US,D,20150602,000000,6.2207,6.5961,6.2079,6.4691,769327,0
+TLYS.US,D,20150603,000000,6.4247,6.5263,6.3544,6.4624,543733,0
+TLYS.US,D,20150604,000000,6.4435,6.5834,6.4053,6.4946,274380,0
+TLYS.US,D,20150605,000000,6.4879,6.4879,6.3034,6.4435,261345,0
+TLYS.US,D,20150608,000000,6.4247,6.5203,6.4053,6.4435,258360,0
+TLYS.US,D,20150609,000000,6.4247,6.4818,6.2653,6.3608,347650,0
+TLYS.US,D,20150610,000000,6.3608,6.4496,6.3226,6.329,196249,0
+TLYS.US,D,20150611,000000,6.3479,6.3671,6.2334,6.2588,139021,0
+TLYS.US,D,20150612,000000,6.2397,6.3735,6.2397,6.3671,147319,0
+TLYS.US,D,20150615,000000,6.3479,6.3479,6.0742,6.1888,286945,0
+TLYS.US,D,20150616,000000,6.1952,6.3735,6.1952,6.3416,226792,0
+TLYS.US,D,20150617,000000,6.329,6.4562,6.2907,6.4247,166954,0
+TLYS.US,D,20150618,000000,6.4053,6.539,6.4053,6.5134,157215,0
+TLYS.US,D,20150619,000000,6.5329,6.5834,6.4751,6.5007,208572,0
+TLYS.US,D,20150622,000000,6.5203,6.5705,6.1315,6.1762,375211,0
+TLYS.US,D,20150623,000000,6.1697,6.2461,6.1697,6.2207,314996,0
+TLYS.US,D,20150624,000000,6.2079,6.297,6.1952,6.227,188784,0
+TLYS.US,D,20150625,000000,6.278,6.278,6.0997,6.1888,302179,0
+TLYS.US,D,20150626,000000,6.1888,6.3861,6.1888,6.3352,511694,0
+TLYS.US,D,20150629,000000,6.329,6.3416,6.0932,6.1506,194438,0
+TLYS.US,D,20150630,000000,6.1888,6.1952,6.1061,6.157,198047,0
+TLYS.US,D,20150701,000000,6.157,6.2716,6.0932,6.2334,401125,0
+TLYS.US,D,20150702,000000,6.2653,6.4624,6.2653,6.3416,156116,0
+TLYS.US,D,20150706,000000,6.3034,6.4496,6.297,6.3735,122505,0
+TLYS.US,D,20150707,000000,6.3924,6.4247,6.2143,6.329,141979,0
+TLYS.US,D,20150708,000000,6.2844,6.3735,6.1378,6.2207,118422,0
+TLYS.US,D,20150709,000000,6.2907,6.3671,6.227,6.329,92820,0
+TLYS.US,D,20150710,000000,6.3861,6.3861,6.2716,6.3352,112766,0
+TLYS.US,D,20150713,000000,6.3735,6.4053,6.2907,6.3416,144649,0
+TLYS.US,D,20150714,000000,6.3544,6.4624,6.2907,6.2907,176545,0
+TLYS.US,D,20150715,000000,6.3034,6.3034,6.1061,6.1506,237251,0
+TLYS.US,D,20150716,000000,6.1697,6.3416,6.1378,6.2844,103501,0
+TLYS.US,D,20150717,000000,6.2716,6.3161,6.0997,6.1442,142766,0
+TLYS.US,D,20150720,000000,6.1251,6.1251,5.9024,6.036,246423,0
+TLYS.US,D,20150721,000000,6.1506,6.1506,5.845,5.845,224120,0
+TLYS.US,D,20150722,000000,5.8577,6.0487,5.8004,6.0105,128945,0
+TLYS.US,D,20150723,000000,6.0169,6.1061,5.8577,5.9595,140408,0
+TLYS.US,D,20150724,000000,5.9724,5.9724,5.8959,5.9024,102085,0
+TLYS.US,D,20150727,000000,5.8705,5.985,5.7877,5.9469,124547,0
+TLYS.US,D,20150728,000000,5.9405,5.9405,5.6158,5.7367,219880,0
+TLYS.US,D,20150729,000000,5.7431,5.826,5.6794,5.7367,59996,0
+TLYS.US,D,20150730,000000,5.7177,5.8004,5.6476,5.7558,127373,0
+TLYS.US,D,20150731,000000,5.7813,5.826,5.7304,5.7621,105856,0
+TLYS.US,D,20150803,000000,5.7877,5.8577,5.7621,5.7877,181640,0
+TLYS.US,D,20150804,000000,5.7877,5.8196,5.7367,5.8004,110725,0
+TLYS.US,D,20150805,000000,5.845,5.845,5.7686,5.7877,109470,0
+TLYS.US,D,20150806,000000,5.7558,5.7558,5.6413,5.6794,108583,0
+TLYS.US,D,20150807,000000,5.6603,5.8196,5.6158,5.8004,135382,0
+TLYS.US,D,20150810,000000,5.8386,6.0041,5.7751,5.8323,137895,0
+TLYS.US,D,20150811,000000,5.826,5.8323,5.7112,5.7877,80826,0
+TLYS.US,D,20150812,000000,5.7621,5.8067,5.5839,5.7495,69891,0
+TLYS.US,D,20150813,000000,5.8386,5.9024,5.7304,5.826,62196,0
+TLYS.US,D,20150814,000000,5.8513,6.0423,5.8323,5.9659,67220,0
+TLYS.US,D,20150817,000000,5.9469,6.1824,5.9086,6.0233,122346,0
+TLYS.US,D,20150818,000000,5.9915,5.9915,5.8895,5.8895,42406,0
+TLYS.US,D,20150819,000000,5.8895,6.0169,5.8132,5.9724,54499,0
+TLYS.US,D,20150820,000000,5.9341,5.9341,5.6921,5.7112,121721,0
+TLYS.US,D,20150821,000000,5.5903,5.6158,5.2019,5.2528,285061,0
+TLYS.US,D,20150824,000000,5.0619,5.2592,4.9599,5.0045,249742,0
+TLYS.US,D,20150825,000000,5.0682,5.0682,4.8008,4.839,249565,0
+TLYS.US,D,20150826,000000,4.9727,5.2337,4.9727,5.1446,366886,0
+TLYS.US,D,20150827,000000,4.9345,5.431,4.9091,5.1828,479810,0
+TLYS.US,D,20150828,000000,5.1319,5.151,4.9345,5.0045,316628,0
+TLYS.US,D,20150831,000000,4.9727,5.2211,4.9727,5.1,248465,0
+TLYS.US,D,20150901,000000,5.0045,5.1892,5.0045,5.1191,209516,0
+TLYS.US,D,20150902,000000,5.2019,5.272,5.0428,5.2402,146693,0
+TLYS.US,D,20150903,000000,5.2337,5.272,5.0682,5.1064,98317,0
+TLYS.US,D,20150904,000000,5.03,5.323,5.03,5.2783,89052,0
+TLYS.US,D,20150908,000000,5.3356,5.3419,4.9918,5.0172,280033,0
+TLYS.US,D,20150909,000000,5.0237,5.1319,4.9345,5.0045,330920,0
+TLYS.US,D,20150910,000000,4.9663,5.1319,4.9281,4.9409,388134,0
+TLYS.US,D,20150911,000000,4.9345,4.9599,4.839,4.9473,389818,0
+TLYS.US,D,20150914,000000,4.9599,5.0364,4.839,4.8835,196166,0
+TLYS.US,D,20150915,000000,4.8835,4.9345,4.7881,4.7945,138210,0
+TLYS.US,D,20150916,000000,4.8135,4.9026,4.7499,4.8709,154701,0
+TLYS.US,D,20150917,000000,4.9217,5.2402,4.9217,5.1,170964,0
+TLYS.US,D,20150918,000000,5.0364,5.0873,4.8262,4.9855,186114,0
+TLYS.US,D,20150921,000000,5.0237,5.0428,4.9026,4.9473,106485,0
+TLYS.US,D,20150922,000000,4.9281,5.0237,4.7881,4.9918,247052,0
+TLYS.US,D,20150923,000000,4.9727,4.9982,4.7117,4.7308,146402,0
+TLYS.US,D,20150924,000000,4.7371,4.769,4.6226,4.6543,183748,0
+TLYS.US,D,20150925,000000,4.7308,4.7308,4.5334,4.6289,210615,0
+TLYS.US,D,20150928,000000,4.6353,4.7053,4.4952,4.5906,129743,0
+TLYS.US,D,20150929,000000,4.6162,4.6353,4.476,4.5524,193965,0
+TLYS.US,D,20150930,000000,4.5906,4.7308,4.5715,4.6862,95333,0
+TLYS.US,D,20151001,000000,4.6862,4.8454,4.6289,4.7945,112610,0
+TLYS.US,D,20151002,000000,4.7371,4.9663,4.6988,4.9217,146693,0
+TLYS.US,D,20151005,000000,4.9727,4.9727,4.8581,4.9536,150089,0
+TLYS.US,D,20151006,000000,4.9217,4.9536,4.8454,4.8835,90779,0
+TLYS.US,D,20151007,000000,4.8772,4.9599,4.8772,4.9599,79433,0
+TLYS.US,D,20151008,000000,5.3865,5.4375,5.1701,5.2465,442272,0
+TLYS.US,D,20151009,000000,5.2528,5.2528,4.9663,5.0937,139468,0
+TLYS.US,D,20151012,000000,5.1319,5.1828,5.0172,5.0619,73419,0
+TLYS.US,D,20151013,000000,5.0937,5.1255,4.9345,4.9982,104757,0
+TLYS.US,D,20151014,000000,4.9727,4.9727,4.6926,4.7817,110569,0
+TLYS.US,D,20151015,000000,4.7817,5.0364,4.7817,5.0108,118735,0
+TLYS.US,D,20151016,000000,5.0428,5.0619,4.8135,4.9727,71149,0
+TLYS.US,D,20151019,000000,4.9663,5.0554,4.7945,4.9663,118889,0
+TLYS.US,D,20151020,000000,4.9473,5.0045,4.9091,4.9855,38480,0
+TLYS.US,D,20151021,000000,4.9918,4.9918,4.8199,4.8454,67378,0
+TLYS.US,D,20151022,000000,4.8772,4.89,4.8008,4.8516,64395,0
+TLYS.US,D,20151023,000000,4.8772,4.8772,4.6226,4.6353,55128,0
+TLYS.US,D,20151026,000000,4.6671,4.7243,4.5588,4.6034,76330,0
+TLYS.US,D,20151027,000000,4.6097,4.6097,4.3933,4.4379,164124,0
+TLYS.US,D,20151028,000000,4.5461,4.6798,4.476,4.6416,118735,0
+TLYS.US,D,20151029,000000,4.6671,4.7308,4.4825,4.5015,68791,0
+TLYS.US,D,20151030,000000,4.5461,4.7179,4.5334,4.6416,109785,0
+TLYS.US,D,20151102,000000,4.6416,4.6416,4.3614,4.5398,120444,0
+TLYS.US,D,20151103,000000,4.578,4.7562,4.4889,4.6862,121792,0
+TLYS.US,D,20151104,000000,4.7053,4.7625,4.5906,4.6862,90256,0
+TLYS.US,D,20151105,000000,4.5906,4.5906,4.3297,4.3424,289929,0
+TLYS.US,D,20151106,000000,4.3361,4.3614,4.1513,4.215,197108,0
+TLYS.US,D,20151109,000000,4.1513,4.1768,4.0176,4.024,210337,0
+TLYS.US,D,20151110,000000,4.0431,4.1896,3.9221,3.9284,236844,0
+TLYS.US,D,20151111,000000,3.9413,3.9604,3.7692,3.8266,180146,0
+TLYS.US,D,20151112,000000,3.7629,4.0112,3.7629,3.8712,155643,0
+TLYS.US,D,20151113,000000,3.8075,3.8839,3.7439,3.8011,256946,0
+TLYS.US,D,20151116,000000,3.8202,3.8521,3.7183,3.8011,157685,0
+TLYS.US,D,20151117,000000,3.8202,3.8202,3.6675,3.7247,193965,0
+TLYS.US,D,20151118,000000,3.7692,3.8011,3.6547,3.7757,144649,0
+TLYS.US,D,20151119,000000,3.8011,3.8521,3.642,3.7183,99888,0
+TLYS.US,D,20151120,000000,3.7692,4.0049,3.7692,3.9922,253176,0
+TLYS.US,D,20151123,000000,4.0112,4.1578,3.9413,4.1513,182658,0
+TLYS.US,D,20151124,000000,4.1513,4.2086,4.0622,4.1832,114180,0
+TLYS.US,D,20151125,000000,4.2086,4.2086,4.0939,4.1704,173392,0
+TLYS.US,D,20151127,000000,4.1832,4.1959,4.1513,4.1832,47274,0
+TLYS.US,D,20151130,000000,4.1768,4.1768,3.8966,3.9284,251291,0
+TLYS.US,D,20151201,000000,3.9349,3.973,3.8457,3.8775,216933,0
+TLYS.US,D,20151202,000000,3.9158,3.9604,3.7566,3.9158,410225,0
+TLYS.US,D,20151203,000000,4.1132,4.1132,3.7057,3.9158,634975,0
+TLYS.US,D,20151204,000000,3.9158,3.9858,3.8457,3.903,272967,0
+TLYS.US,D,20151207,000000,3.8584,3.9094,3.8075,3.8584,145906,0
+TLYS.US,D,20151208,000000,3.8202,3.954,3.7949,3.8649,268943,0
+TLYS.US,D,20151209,000000,3.903,3.9413,3.8457,3.8775,184071,0
+TLYS.US,D,20151210,000000,3.8584,3.9284,3.8457,3.8521,166795,0
+TLYS.US,D,20151211,000000,3.7885,3.9158,3.7885,3.8903,143393,0
+TLYS.US,D,20151214,000000,3.903,3.9604,3.7885,3.8903,311698,0
+TLYS.US,D,20151215,000000,3.9794,4.0176,3.8649,3.8712,224592,0
+TLYS.US,D,20151216,000000,3.9221,3.9349,3.8202,3.8457,185486,0
+TLYS.US,D,20151217,000000,3.8521,3.8839,3.8394,3.8649,139939,0
+TLYS.US,D,20151218,000000,3.8202,3.8839,3.7692,3.8202,245638,0
+TLYS.US,D,20151221,000000,3.8649,3.8712,3.8011,3.8202,238257,0
+TLYS.US,D,20151222,000000,3.8202,3.9158,3.7502,3.903,308750,0
+TLYS.US,D,20151223,000000,3.9158,4.0939,3.8266,3.9986,1117935,0
+TLYS.US,D,20151224,000000,3.9858,4.2012,3.9604,4.1004,104625,0
+TLYS.US,D,20151228,000000,4.0558,4.1322,3.9158,3.9858,231819,0
+TLYS.US,D,20151229,000000,3.9986,4.2342,3.9986,4.215,220475,0
+TLYS.US,D,20151230,000000,4.1768,4.2086,4.145,4.1959,243650,0
+TLYS.US,D,20151231,000000,4.1704,4.266,4.1704,4.2213,104204,0
+TLYS.US,D,20160104,000000,4.1513,4.2213,4.0112,4.1386,352644,0
+TLYS.US,D,20160105,000000,4.0877,4.1704,3.9794,4.0686,210921,0
+TLYS.US,D,20160106,000000,3.9604,4.145,3.9604,4.1195,178276,0
+TLYS.US,D,20160107,000000,4.0686,4.2978,4.0686,4.2277,141256,0
+TLYS.US,D,20160108,000000,4.1959,4.2469,3.9476,3.9476,182710,0
+TLYS.US,D,20160111,000000,3.9349,4.1068,3.9221,4.0494,115413,0
+TLYS.US,D,20160112,000000,4.1004,4.2405,3.9881,4.0622,132868,0
+TLYS.US,D,20160113,000000,4.0304,4.1132,3.9228,4.0368,161174,0
+TLYS.US,D,20160114,000000,4.0622,4.3232,4.0431,4.2023,149538,0
+TLYS.US,D,20160115,000000,4.0877,4.1068,3.9794,4.0368,133325,0
+TLYS.US,D,20160119,000000,4.0368,4.0686,3.973,4.0304,133970,0
+TLYS.US,D,20160120,000000,3.954,4.1641,3.8775,4.1259,147018,0
+TLYS.US,D,20160121,000000,4.1132,4.2533,4.0494,4.1513,76306,0
+TLYS.US,D,20160122,000000,4.1832,4.3424,4.0877,4.1195,102723,0
+TLYS.US,D,20160125,000000,4.1195,4.1513,4.0368,4.0494,56426,0
+TLYS.US,D,20160126,000000,4.0749,4.3168,4.0431,4.2533,73763,0
+TLYS.US,D,20160127,000000,4.2213,4.2405,3.9413,4.0049,108235,0
+TLYS.US,D,20160128,000000,4.0494,4.0622,3.973,3.9858,56019,0
+TLYS.US,D,20160129,000000,3.973,4.1513,3.973,4.1322,55641,0
+TLYS.US,D,20160201,000000,4.1132,4.2595,4.0954,4.215,79753,0
+TLYS.US,D,20160202,000000,4.1704,4.2595,4.1386,4.2023,61347,0
+TLYS.US,D,20160203,000000,4.2213,4.2342,4.0176,4.024,86682,0
+TLYS.US,D,20160204,000000,3.9986,4.1322,3.9794,4.1195,117563,0
+TLYS.US,D,20160205,000000,4.0494,4.0749,3.9794,4.0431,165119,0
+TLYS.US,D,20160208,000000,4.0304,4.0939,3.9794,4.0813,77930,0
+TLYS.US,D,20160209,000000,4.0431,4.1832,4.0368,4.1004,74820,0
+TLYS.US,D,20160210,000000,4.145,4.1641,3.9794,4.0049,88643,0
+TLYS.US,D,20160211,000000,3.9349,4.0431,3.9316,4.0176,76329,0
+TLYS.US,D,20160212,000000,4.0494,4.072,3.9794,4.0176,39322,0
+TLYS.US,D,20160216,000000,4.024,4.2213,3.9986,4.215,56245,0
+TLYS.US,D,20160217,000000,4.2213,4.2916,4.145,4.215,62467,0
+TLYS.US,D,20160218,000000,4.2086,4.2722,4.0877,4.2595,75572,0
+TLYS.US,D,20160219,000000,4.2533,4.2916,4.1768,4.1896,95223,0
+TLYS.US,D,20160222,000000,4.2469,4.5844,4.2469,4.5334,115488,0
+TLYS.US,D,20160223,000000,4.5334,4.6671,4.476,4.4889,89623,0
+TLYS.US,D,20160224,000000,4.4633,4.4889,4.3614,4.4124,124917,0
+TLYS.US,D,20160225,000000,4.4442,4.5588,4.3297,4.5334,77123,0
+TLYS.US,D,20160226,000000,4.5398,4.7753,4.4442,4.6734,153702,0
+TLYS.US,D,20160229,000000,4.6862,4.7308,4.5715,4.578,93863,0
+TLYS.US,D,20160301,000000,4.597,4.6926,4.476,4.5334,75250,0
+TLYS.US,D,20160302,000000,4.6289,4.7117,4.4697,4.6862,105105,0
+TLYS.US,D,20160303,000000,4.6734,4.9727,4.6353,4.8963,120926,0
+TLYS.US,D,20160304,000000,4.8963,5.1701,4.8963,5.0237,150099,0
+TLYS.US,D,20160307,000000,5.0237,5.2592,4.9982,5.2337,164580,0
+TLYS.US,D,20160308,000000,5.1828,5.5521,5.1573,5.2783,377478,0
+TLYS.US,D,20160309,000000,5.2337,5.4885,5.2337,5.2592,82660,0
+TLYS.US,D,20160310,000000,5.323,5.4056,5.2337,5.3101,132512,0
+TLYS.US,D,20160311,000000,5.3419,5.4758,5.2911,5.361,80540,0
+TLYS.US,D,20160314,000000,5.3419,5.4758,5.2146,5.2783,97803,0
+TLYS.US,D,20160315,000000,5.323,5.3293,4.9409,5.0428,112124,0
+TLYS.US,D,20160316,000000,5.0045,5.1612,4.9791,5.0619,97736,0
+TLYS.US,D,20160317,000000,4.7753,4.7753,4.145,4.3678,531922,0
+TLYS.US,D,20160318,000000,4.3997,4.7371,4.3168,4.7371,231350,0
+TLYS.US,D,20160321,000000,4.6734,4.9091,4.3487,4.3742,273995,0
+TLYS.US,D,20160322,000000,4.3742,4.4379,4.2126,4.2469,149788,0
+TLYS.US,D,20160323,000000,4.2722,4.2978,4.1704,4.2342,216568,0
+TLYS.US,D,20160324,000000,4.1832,4.2277,4.0845,4.1132,137216,0
+TLYS.US,D,20160328,000000,4.1386,4.3678,4.1386,4.2916,100812,0
+TLYS.US,D,20160329,000000,4.2722,4.3297,4.2086,4.3297,68691,0
+TLYS.US,D,20160330,000000,4.3297,4.3614,4.2277,4.2405,158592,0
+TLYS.US,D,20160331,000000,4.2342,4.3297,4.1768,4.2595,132898,0
+TLYS.US,D,20160401,000000,4.2595,4.3424,4.2595,4.3168,69305,0
+TLYS.US,D,20160404,000000,4.3424,4.4124,4.2851,4.3041,110874,0
+TLYS.US,D,20160405,000000,4.2595,4.4098,4.2042,4.2916,73734,0
+TLYS.US,D,20160406,000000,4.2916,4.3933,4.2023,4.2533,377801,0
+TLYS.US,D,20160407,000000,4.2405,4.3232,4.0749,4.1068,193380,0
+TLYS.US,D,20160408,000000,4.1132,4.1704,4.0112,4.0686,123740,0
+TLYS.US,D,20160411,000000,4.1068,4.1068,4.024,4.024,66575,0
+TLYS.US,D,20160412,000000,4.0368,4.1832,4.0176,4.0686,95644,0
+TLYS.US,D,20160413,000000,4.1513,4.2088,4.0687,4.0813,118141,0
+TLYS.US,D,20160414,000000,4.1068,4.1386,4.0431,4.1004,115866,0
+TLYS.US,D,20160415,000000,4.0939,4.2405,4.0749,4.1768,84860,0
+TLYS.US,D,20160418,000000,4.1513,4.3742,4.1513,4.3424,75736,0
+TLYS.US,D,20160419,000000,4.2851,4.3806,4.0494,4.0939,132550,0
+TLYS.US,D,20160420,000000,4.0877,4.2595,4.0877,4.215,48447,0
+TLYS.US,D,20160421,000000,4.2086,4.2342,4.0494,4.0749,68474,0
+TLYS.US,D,20160422,000000,4.1004,4.1578,4.0494,4.0877,80780,0
+TLYS.US,D,20160425,000000,4.0749,4.1322,4.0304,4.0431,170670,0
+TLYS.US,D,20160426,000000,4.0368,4.2023,4.0049,4.1959,89302,0
+TLYS.US,D,20160427,000000,4.1768,4.1768,4.0431,4.0431,82779,0
+TLYS.US,D,20160428,000000,4.0368,4.0813,3.9794,3.9986,77826,0
+TLYS.US,D,20160429,000000,4.0049,4.0304,3.9666,4.0049,52281,0
+TLYS.US,D,20160502,000000,4.0049,4.0304,3.954,4.0176,129697,0
+TLYS.US,D,20160503,000000,4.0431,4.1386,3.954,4.0686,163231,0
+TLYS.US,D,20160504,000000,4.0558,4.0939,3.9666,4.0112,58499,0
+TLYS.US,D,20160505,000000,3.9858,4.0049,3.8011,3.8139,112169,0
+TLYS.US,D,20160506,000000,3.8011,3.8649,3.6993,3.7692,107950,0
+TLYS.US,D,20160509,000000,3.7661,3.9349,3.6929,3.8775,106060,0
+TLYS.US,D,20160510,000000,3.8712,3.903,3.7376,3.7949,77569,0
+TLYS.US,D,20160511,000000,3.7692,3.8331,3.6229,3.6611,181377,0
+TLYS.US,D,20160512,000000,3.6611,3.6611,3.5911,3.6229,81675,0
+TLYS.US,D,20160513,000000,3.6292,3.782,3.5674,3.6165,97137,0
+TLYS.US,D,20160516,000000,3.6993,3.7566,3.6102,3.6229,113200,0
+TLYS.US,D,20160517,000000,3.6229,3.6292,3.5655,3.5655,97213,0
+TLYS.US,D,20160518,000000,3.5719,3.7121,3.5655,3.5655,106415,0
+TLYS.US,D,20160519,000000,3.5528,3.6611,3.5528,3.5847,70571,0
+TLYS.US,D,20160520,000000,3.6038,3.6866,3.5528,3.6165,75483,0
+TLYS.US,D,20160523,000000,3.642,3.681,3.5784,3.5784,51171,0
+TLYS.US,D,20160524,000000,3.6355,3.7247,3.5719,3.6737,208595,0
+TLYS.US,D,20160525,000000,3.7566,3.7757,3.6038,3.6292,115737,0
+TLYS.US,D,20160526,000000,4.024,4.2595,3.9158,3.9158,325976,0
+TLYS.US,D,20160527,000000,3.9413,4.1004,3.9413,3.973,141696,0
+TLYS.US,D,20160531,000000,3.8775,3.9413,3.6993,3.7566,259132,0
+TLYS.US,D,20160601,000000,3.7629,3.8839,3.7439,3.8266,184484,0
+TLYS.US,D,20160602,000000,3.8011,3.903,3.7247,3.8903,83320,0
+TLYS.US,D,20160603,000000,3.903,3.9094,3.8011,3.8584,133792,0
+TLYS.US,D,20160606,000000,3.8712,3.9284,3.8202,3.8903,74177,0
+TLYS.US,D,20160607,000000,3.8966,3.9349,3.8489,3.8903,168540,0
+TLYS.US,D,20160608,000000,3.8584,3.954,3.8521,3.9284,82631,0
+TLYS.US,D,20160609,000000,3.9349,3.9349,3.8139,3.8394,62604,0
+TLYS.US,D,20160610,000000,3.8139,3.8712,3.7885,3.8139,86605,0
+TLYS.US,D,20160613,000000,3.8202,3.8712,3.7885,3.8266,127192,0
+TLYS.US,D,20160614,000000,3.8394,3.8394,3.7439,3.7692,146613,0
+TLYS.US,D,20160615,000000,3.7949,3.8903,3.7949,3.8202,56491,0
+TLYS.US,D,20160616,000000,3.8139,3.8331,3.7629,3.8011,68709,0
+TLYS.US,D,20160617,000000,3.8139,3.8966,3.7247,3.8712,99381,0
+TLYS.US,D,20160620,000000,3.903,4.024,3.8202,3.8331,52495,0
+TLYS.US,D,20160621,000000,3.8202,3.8457,3.782,3.8202,98562,0
+TLYS.US,D,20160622,000000,3.8202,3.8521,3.7502,3.7949,77561,0
+TLYS.US,D,20160623,000000,3.8011,3.8584,3.7692,3.8139,74944,0
+TLYS.US,D,20160624,000000,3.7376,3.7885,3.6866,3.7311,286027,0
+TLYS.US,D,20160627,000000,3.7183,3.7439,3.6675,3.6993,156480,0
+TLYS.US,D,20160628,000000,3.7311,3.9094,3.6611,3.6737,97416,0
+TLYS.US,D,20160629,000000,3.7183,3.7183,3.6484,3.6611,155934,0
+TLYS.US,D,20160630,000000,3.6866,3.7183,3.6484,3.6866,51005,0
+TLYS.US,D,20160701,000000,3.6993,3.7917,3.6801,3.6866,68097,0
+TLYS.US,D,20160705,000000,3.6675,3.6737,3.5655,3.5719,100681,0
+TLYS.US,D,20160706,000000,3.5719,3.5974,3.5465,3.5784,43202,0
+TLYS.US,D,20160707,000000,3.4955,3.6292,3.4955,3.5401,127880,0
+TLYS.US,D,20160708,000000,3.5847,3.782,3.5847,3.7439,84181,0
+TLYS.US,D,20160711,000000,3.7757,3.8457,3.7376,3.7376,100055,0
+TLYS.US,D,20160712,000000,3.7376,3.903,3.7311,3.7629,165322,0
+TLYS.US,D,20160713,000000,3.7885,3.8839,3.7649,3.7757,55989,0
+TLYS.US,D,20160714,000000,3.8394,3.8394,3.7502,3.7566,47958,0
+TLYS.US,D,20160715,000000,3.8011,3.8266,3.7502,3.8202,131077,0
+TLYS.US,D,20160718,000000,3.8655,3.9158,3.8266,3.8394,36600,0
+TLYS.US,D,20160719,000000,3.8649,3.9221,3.7439,3.7439,39258,0
+TLYS.US,D,20160720,000000,3.7885,3.8139,3.7502,3.7629,16562,0
+TLYS.US,D,20160721,000000,3.7439,3.7629,3.6229,3.6292,56283,0
+TLYS.US,D,20160722,000000,3.642,3.6929,3.6229,3.6675,98372,0
+TLYS.US,D,20160725,000000,3.6675,3.6993,3.6229,3.6355,40484,0
+TLYS.US,D,20160726,000000,3.642,3.6801,3.5726,3.6038,42480,0
+TLYS.US,D,20160727,000000,3.6165,3.6801,3.6038,3.6611,29454,0
+TLYS.US,D,20160728,000000,3.6866,3.6866,3.5911,3.5911,16123,0
+TLYS.US,D,20160729,000000,3.6038,3.6993,3.5719,3.6229,130281,0
+TLYS.US,D,20160801,000000,3.6102,3.6292,3.5593,3.6229,43571,0
+TLYS.US,D,20160802,000000,3.6292,3.6292,3.5338,3.5338,64223,0
+TLYS.US,D,20160803,000000,3.5401,3.5719,3.5209,3.5593,21068,0
+TLYS.US,D,20160804,000000,3.5528,3.7057,3.5465,3.6993,69472,0
+TLYS.US,D,20160805,000000,3.7692,3.8011,3.7439,3.7757,27235,0
+TLYS.US,D,20160808,000000,3.7757,3.8011,3.6547,3.7502,82165,0
+TLYS.US,D,20160809,000000,3.7247,3.8011,3.6801,3.7629,128094,0
+TLYS.US,D,20160810,000000,3.8139,3.8331,3.7757,3.8202,33085,0
+TLYS.US,D,20160811,000000,3.8457,3.903,3.8394,3.8839,87242,0
+TLYS.US,D,20160812,000000,3.903,3.954,3.8775,3.9284,21574,0
+TLYS.US,D,20160815,000000,3.9284,4.0813,3.9284,4.0368,138319,0
+TLYS.US,D,20160816,000000,4.0112,4.1004,4.0112,4.0558,35969,0
+TLYS.US,D,20160817,000000,4.0494,4.0939,3.9986,4.0494,19313,0
+TLYS.US,D,20160818,000000,4.0112,4.1195,4.0112,4.1004,39154,0
+TLYS.US,D,20160819,000000,4.0813,4.1704,4.0761,4.1386,48698,0
+TLYS.US,D,20160822,000000,4.1832,4.2342,4.1004,4.215,73137,0
+TLYS.US,D,20160823,000000,4.2595,4.3297,4.2023,4.2086,142970,0
+TLYS.US,D,20160824,000000,4.1959,4.5206,4.1513,4.5079,217167,0
+TLYS.US,D,20160825,000000,5.03,5.2211,4.7435,4.7625,838795,0
+TLYS.US,D,20160826,000000,4.8008,5.1892,4.7945,5.0937,329353,0
+TLYS.US,D,20160829,000000,5.2211,5.4758,5.2146,5.444,460222,0
+TLYS.US,D,20160830,000000,5.4758,5.6667,5.3929,5.6285,608017,0
+TLYS.US,D,20160831,000000,5.6285,5.6348,5.431,5.5648,422552,0
+TLYS.US,D,20160901,000000,5.6348,5.6921,5.5394,5.6921,265422,0
+TLYS.US,D,20160902,000000,5.6667,5.826,5.6667,5.7751,403642,0
+TLYS.US,D,20160906,000000,5.8895,6.1347,5.8832,6.0233,668300,0
+TLYS.US,D,20160907,000000,6.0423,6.0932,5.8978,6.036,424052,0
+TLYS.US,D,20160908,000000,6.0297,6.0869,5.9787,6.0423,281002,0
+TLYS.US,D,20160909,000000,6.0297,6.1603,5.9595,5.9724,340644,0
+TLYS.US,D,20160912,000000,5.9533,6.329,5.9024,6.3226,426634,0
+TLYS.US,D,20160913,000000,6.278,6.3161,6.0551,6.1506,184447,0
+TLYS.US,D,20160914,000000,6.2207,6.5451,6.1857,6.4368,453431,0
+TLYS.US,D,20160915,000000,6.4435,6.6284,6.3352,6.6217,405989,0
+TLYS.US,D,20160916,000000,6.6345,6.7937,6.5517,6.7742,394614,0
+TLYS.US,D,20160919,000000,6.7427,6.9146,6.6386,6.8706,384860,0
+TLYS.US,D,20160920,000000,6.8449,6.8706,5.8609,6.0551,799251,0
+TLYS.US,D,20160921,000000,6.227,6.2397,6.0487,6.1824,182524,0
+TLYS.US,D,20160922,000000,6.1888,6.2081,5.9086,6.0487,442039,0
+TLYS.US,D,20160923,000000,6.0297,6.1506,5.9724,6.0806,219367,0
+TLYS.US,D,20160926,000000,5.9659,6.0615,5.7941,6.0487,365250,0
+TLYS.US,D,20160927,000000,5.985,6.0169,5.7304,5.7877,252218,0
+TLYS.US,D,20160928,000000,5.7941,6.0359,5.7177,5.9978,519670,0
+TLYS.US,D,20160929,000000,5.9724,6.0244,5.6348,5.654,363047,0
+TLYS.US,D,20160930,000000,5.6476,5.9915,5.6476,5.9787,292229,0
+TLYS.US,D,20161003,000000,5.9787,6.1188,5.8832,6.0932,290301,0
+TLYS.US,D,20161004,000000,6.1124,6.2079,6.0742,6.2079,207983,0
+TLYS.US,D,20161005,000000,6.2079,6.2461,5.985,6.0869,229087,0
+TLYS.US,D,20161006,000000,6.0615,6.1481,5.8895,5.9278,373093,0
+TLYS.US,D,20161007,000000,5.9595,6.1506,5.9595,6.0615,169403,0
+TLYS.US,D,20161010,000000,6.1188,6.278,6.0582,6.1888,168251,0
+TLYS.US,D,20161011,000000,6.1824,6.1824,5.9724,6.0487,136956,0
+TLYS.US,D,20161012,000000,5.9978,6.1442,5.9278,6.0423,125545,0
+TLYS.US,D,20161013,000000,6.0041,6.0233,5.8768,5.9214,162050,0
+TLYS.US,D,20161014,000000,5.9724,6.0837,5.9024,5.9915,122376,0
+TLYS.US,D,20161017,000000,5.9469,6.227,5.8988,6.1378,186789,0
+TLYS.US,D,20161018,000000,6.2143,6.2143,5.9024,5.9151,232101,0
+TLYS.US,D,20161019,000000,5.9024,6.1762,5.9024,6.1251,179289,0
+TLYS.US,D,20161020,000000,6.1251,6.1251,5.9978,6.0997,153534,0
+TLYS.US,D,20161021,000000,6.0487,6.157,5.9659,6.1378,178958,0
+TLYS.US,D,20161024,000000,6.1506,6.1932,6.0233,6.1633,134844,0
+TLYS.US,D,20161025,000000,6.1442,6.6217,6.0297,6.6089,646474,0
+TLYS.US,D,20161026,000000,6.5007,6.6089,6.4308,6.4818,262152,0
+TLYS.US,D,20161027,000000,6.4751,6.5134,5.8004,5.8323,273856,0
+TLYS.US,D,20161028,000000,5.8067,6.0297,5.7495,5.9533,175444,0
+TLYS.US,D,20161031,000000,5.9341,5.9595,5.8067,5.9086,154182,0
+TLYS.US,D,20161101,000000,5.9024,5.9024,5.6285,5.7621,189867,0
+TLYS.US,D,20161102,000000,5.7495,6.1251,5.6413,6.0806,496397,0
+TLYS.US,D,20161103,000000,6.1251,6.227,5.7813,5.8067,187046,0
+TLYS.US,D,20161104,000000,5.8067,6.0869,5.8067,6.0423,151182,0
+TLYS.US,D,20161107,000000,6.1888,6.3479,5.8959,5.9278,229091,0
+TLYS.US,D,20161108,000000,5.9405,5.9724,5.8067,5.8895,123835,0
+TLYS.US,D,20161109,000000,5.8132,6.1315,5.5648,6.0487,218697,0
+TLYS.US,D,20161110,000000,6.1124,6.355,6.0105,6.1251,203318,0
+TLYS.US,D,20161111,000000,6.1442,6.3479,5.985,6.3479,179498,0
+TLYS.US,D,20161114,000000,6.3161,6.6539,6.2079,6.5705,297468,0
+TLYS.US,D,20161115,000000,6.6855,6.6855,6.4247,6.5134,151962,0
+TLYS.US,D,20161116,000000,6.5578,6.8126,6.4946,6.7555,291158,0
+TLYS.US,D,20161117,000000,6.7555,6.9277,6.6157,6.724,187138,0
+TLYS.US,D,20161118,000000,6.6917,6.7427,6.5074,6.711,82025,0
+TLYS.US,D,20161121,000000,6.6345,6.7171,6.4368,6.5203,234259,0
+TLYS.US,D,20161122,000000,6.5578,6.8221,6.5203,6.5578,262799,0
+TLYS.US,D,20161123,000000,6.5203,6.6284,6.3416,6.4247,144620,0
+TLYS.US,D,20161125,000000,6.3861,6.8706,6.3861,6.8381,162290,0
+TLYS.US,D,20161128,000000,6.8764,6.8823,5.985,5.9978,348333,0
+TLYS.US,D,20161129,000000,6.0423,6.5578,5.9978,6.5578,417226,0
+TLYS.US,D,20161130,000000,6.7044,6.7299,6.2079,6.2844,588026,0
+TLYS.US,D,20161201,000000,7.5647,8.9708,7.5005,8.9148,3641032,0
+TLYS.US,D,20161202,000000,8.9006,9.4552,8.8063,9.1698,1492767,0
+TLYS.US,D,20161205,000000,9.3275,9.4102,8.4181,8.7612,1471897,0
+TLYS.US,D,20161206,000000,8.7551,9.4102,8.6307,9.2637,743772,0
+TLYS.US,D,20161207,000000,9.3407,9.3914,8.7427,8.9148,632016,0
+TLYS.US,D,20161208,000000,9.0863,9.614,8.8697,8.9577,1066212,0
+TLYS.US,D,20161209,000000,8.953,9.608,8.953,9.4815,911132,0
+TLYS.US,D,20161212,000000,9.614,9.735,9.2778,9.62,865108,0
+TLYS.US,D,20161213,000000,9.703,9.703,9.0102,9.1229,644804,0
+TLYS.US,D,20161214,000000,9.1436,9.4486,9.0412,9.1492,459269,0
+TLYS.US,D,20161215,000000,9.2008,9.3351,8.9971,9.1558,501008,0
+TLYS.US,D,20161216,000000,9.2055,9.2055,8.7427,8.9652,866492,0
+TLYS.US,D,20161219,000000,8.8186,8.9076,8.5001,8.6209,674040,0
+TLYS.US,D,20161220,000000,8.6598,8.9905,8.6528,8.7983,496978,0
+TLYS.US,D,20161221,000000,8.7233,8.786,8.3028,8.5768,627316,0
+TLYS.US,D,20161222,000000,8.5442,8.6077,8.3854,8.4613,412584,0
+TLYS.US,D,20161223,000000,8.3795,8.6209,8.3662,8.5565,181949,0
+TLYS.US,D,20161227,000000,8.5954,8.71,8.538,8.5892,206749,0
+TLYS.US,D,20161228,000000,8.5001,8.6271,8.3854,8.5196,215710,0
+TLYS.US,D,20161229,000000,8.4745,8.6968,8.3725,8.4877,204472,0
+TLYS.US,D,20161230,000000,8.4295,8.5442,8.2395,8.3986,343989,0
+TLYS.US,D,20170103,000000,8.5196,8.7674,8.27,8.7162,572943,0
+TLYS.US,D,20170104,000000,8.583,8.8813,8.583,8.6853,410919,0
+TLYS.US,D,20170105,000000,8.6209,8.6209,8.2262,8.3091,486664,0
+TLYS.US,D,20170106,000000,8.4243,8.4939,7.933,7.9784,472291,0
+TLYS.US,D,20170109,000000,7.9142,8.1496,7.8321,8.0737,351673,0
+TLYS.US,D,20170110,000000,8.0354,8.1785,7.8727,8.1183,222136,0
+TLYS.US,D,20170111,000000,8.1496,8.3404,7.9721,8.2583,336694,0
+TLYS.US,D,20170112,000000,8.2513,8.3255,8.1433,8.2325,260556,0
+TLYS.US,D,20170113,000000,8.2778,8.3537,8.2137,8.2966,138473,0
+TLYS.US,D,20170117,000000,8.2325,8.4199,8.1769,8.335,270372,0
+TLYS.US,D,20170118,000000,8.3279,8.3978,8.1223,8.2896,206625,0
+TLYS.US,D,20170119,000000,8.245,8.245,7.6851,7.8321,565493,0
+TLYS.US,D,20170120,000000,7.8321,7.9455,7.6406,7.7547,191256,0
+TLYS.US,D,20170123,000000,7.6851,7.8438,7.5388,7.7992,330747,0
+TLYS.US,D,20170124,000000,7.8509,7.8635,7.628,7.7617,191424,0
+TLYS.US,D,20170125,000000,7.7742,7.9587,7.7742,7.9276,169422,0
+TLYS.US,D,20170126,000000,7.8759,7.9017,7.5514,7.6468,445777,0
+TLYS.US,D,20170127,000000,7.6406,7.7617,7.5451,7.5835,272109,0
+TLYS.US,D,20170130,000000,7.5068,7.6851,7.4364,7.5765,173961,0
+TLYS.US,D,20170131,000000,7.8946,8.5954,7.7492,8.5319,1094125,0
+TLYS.US,D,20170201,000000,8.5768,8.7233,8.1566,8.2646,527408,0
+TLYS.US,D,20170202,000000,8.2778,8.4939,8.2012,8.335,231934,0
+TLYS.US,D,20170203,000000,8.3725,8.449,8.2583,8.3986,227558,0
+TLYS.US,D,20170206,000000,8.3986,8.4366,8.2395,8.2834,228972,0
+TLYS.US,D,20170207,000000,8.3404,8.3404,7.8572,7.9276,416523,0
+TLYS.US,D,20170208,000000,7.9017,8.0322,7.7805,7.8438,389851,0
+TLYS.US,D,20170209,000000,7.8946,8.2778,7.8946,8.27,360087,0
+TLYS.US,D,20170210,000000,8.3404,8.5257,8.1949,8.4295,358132,0
+TLYS.US,D,20170213,000000,8.6386,8.6386,8.1684,8.1879,547118,0
+TLYS.US,D,20170214,000000,8.1543,8.356,7.9948,8.0472,320268,0
+TLYS.US,D,20170215,000000,8.0604,8.1332,7.8853,8.0002,218812,0
+TLYS.US,D,20170216,000000,8.0065,8.0331,7.4481,7.4888,293056,0
+TLYS.US,D,20170217,000000,7.5224,7.6029,7.2536,7.3143,531943,0
+TLYS.US,D,20170221,000000,7.3611,7.4552,7.1527,7.4014,473552,0
+TLYS.US,D,20170222,000000,7.3279,7.5428,7.2738,7.5021,171591,0
+TLYS.US,D,20170223,000000,7.4888,7.4888,7.0791,7.0921,266320,0
+TLYS.US,D,20170224,000000,7.0921,7.5021,7.0653,7.4357,406777,0
+TLYS.US,D,20170227,000000,7.4152,7.4755,7.1865,7.4622,391188,0
+TLYS.US,D,20170228,000000,7.4152,7.4755,7.2939,7.4152,207559,0
+TLYS.US,D,20170301,000000,7.4959,7.6304,7.3949,7.6101,329807,0
+TLYS.US,D,20170302,000000,7.5631,7.8321,7.556,7.7313,375919,0
+TLYS.US,D,20170303,000000,7.6968,7.7445,7.3675,7.4685,220402,0
+TLYS.US,D,20170306,000000,7.3949,7.4685,7.2875,7.3546,225056,0
+TLYS.US,D,20170307,000000,7.3546,7.3949,7.2601,7.3408,192018,0
+TLYS.US,D,20170308,000000,7.3812,7.5224,7.2939,7.4826,352238,0
+TLYS.US,D,20170309,000000,7.4217,7.5287,7.2536,7.2803,285447,0
+TLYS.US,D,20170310,000000,7.2673,7.2803,6.857,6.8974,579461,0
+TLYS.US,D,20170313,000000,6.8301,6.8301,6.5612,6.7494,900516,0
+TLYS.US,D,20170314,000000,6.2183,6.42,5.889,6.0301,1905382,0
+TLYS.US,D,20170315,000000,5.9561,6.2586,5.9494,6.2385,542553,0
+TLYS.US,D,20170316,000000,6.2183,6.3326,6.0166,6.0435,407937,0
+TLYS.US,D,20170317,000000,6.0368,6.131,6.0032,6.0839,376894,0
+TLYS.US,D,20170320,000000,6.0839,6.1712,5.9697,6.0503,502878,0
+TLYS.US,D,20170321,000000,6.057,6.0987,5.7477,5.8015,448563,0
+TLYS.US,D,20170322,000000,5.8015,5.815,5.667,5.7007,329134,0
+TLYS.US,D,20170323,000000,5.694,5.9361,5.694,5.8418,224645,0
+TLYS.US,D,20170324,000000,5.8418,5.9361,5.7343,5.815,244928,0
+TLYS.US,D,20170327,000000,5.7545,5.889,5.7276,5.8418,305078,0
+TLYS.US,D,20170328,000000,5.862,5.9965,5.7746,5.983,383577,0
+TLYS.US,D,20170329,000000,5.983,6.2922,5.983,6.2654,314951,0
+TLYS.US,D,20170330,000000,6.2183,6.3191,6.1175,6.2452,366735,0
+TLYS.US,D,20170331,000000,6.2115,6.2115,5.9561,6.0637,401455,0
+TLYS.US,D,20170403,000000,6.0503,6.0772,5.9763,6.0503,336696,0
+TLYS.US,D,20170404,000000,6.0503,6.0503,5.6595,5.6805,480501,0
+TLYS.US,D,20170405,000000,5.694,5.7175,5.3914,5.4519,669248,0
+TLYS.US,D,20170406,000000,5.4655,5.7813,5.4587,5.7075,370112,0
+TLYS.US,D,20170407,000000,5.7007,5.7007,5.5864,5.6066,181686,0
+TLYS.US,D,20170410,000000,5.5932,5.815,5.5932,5.741,228834,0
+TLYS.US,D,20170411,000000,5.7007,5.9327,5.7007,5.889,150362,0
+TLYS.US,D,20170412,000000,5.8755,5.9697,5.815,5.9158,163393,0
+TLYS.US,D,20170413,000000,5.8822,5.9292,5.7241,5.7477,227679,0
+TLYS.US,D,20170417,000000,5.741,5.7746,5.5796,5.7208,235811,0
+TLYS.US,D,20170418,000000,5.5461,5.7545,5.4048,5.6536,495608,0
+TLYS.US,D,20170419,000000,5.6536,5.7679,5.5763,5.7613,311429,0
+TLYS.US,D,20170420,000000,5.7813,6.0974,5.7813,6.0435,256123,0
+TLYS.US,D,20170421,000000,6.0435,6.1444,5.9965,6.104,245416,0
+TLYS.US,D,20170424,000000,6.225,6.225,6.0368,6.057,327398,0
+TLYS.US,D,20170425,000000,6.0974,6.1578,5.9225,5.9697,191599,0
+TLYS.US,D,20170426,000000,5.9763,6.4133,5.9763,6.252,276977,0
+TLYS.US,D,20170427,000000,6.2586,6.3259,6.1376,6.3191,203458,0
+TLYS.US,D,20170428,000000,6.3394,6.4401,6.1512,6.4268,380801,0
+TLYS.US,D,20170501,000000,6.4133,6.457,6.178,6.2183,414542,0
+TLYS.US,D,20170502,000000,6.2319,6.3595,6.1444,6.299,165847,0
+TLYS.US,D,20170503,000000,6.3057,6.3259,6.1578,6.2721,140047,0
+TLYS.US,D,20170504,000000,6.2721,6.3259,6.1646,6.2856,299494,0
+TLYS.US,D,20170505,000000,6.2856,6.4973,6.2183,6.4805,263582,0
+TLYS.US,D,20170508,000000,6.4805,6.7023,6.346,6.6015,254610,0
+TLYS.US,D,20170509,000000,6.6082,6.7842,6.5208,6.7695,215767,0
+TLYS.US,D,20170510,000000,6.7628,6.9983,6.6217,6.8706,287003,0
+TLYS.US,D,20170511,000000,6.8706,6.8706,6.467,6.6687,300401,0
+TLYS.US,D,20170512,000000,6.6082,6.6351,6.447,6.5948,240456,0
+TLYS.US,D,20170515,000000,6.5747,6.7458,6.4334,6.6351,235065,0
+TLYS.US,D,20170516,000000,6.588,6.588,6.1914,6.1982,242912,0
+TLYS.US,D,20170517,000000,6.0839,6.1444,5.9091,5.9091,247148,0
+TLYS.US,D,20170518,000000,5.9158,5.9697,5.7746,5.7882,214761,0
+TLYS.US,D,20170519,000000,5.8082,5.8553,5.667,5.7545,130724,0
+TLYS.US,D,20170522,000000,5.7613,5.9158,5.7477,5.8486,200469,0
+TLYS.US,D,20170523,000000,6.0839,6.0839,5.7141,5.7679,428141,0
+TLYS.US,D,20170524,000000,7.227,7.2471,6.252,6.4805,3604804,0
+TLYS.US,D,20170525,000000,6.5478,6.9644,6.4268,6.8166,579117,0
+TLYS.US,D,20170526,000000,6.7764,6.8974,6.3796,6.8233,421151,0
+TLYS.US,D,20170530,000000,6.8233,6.9031,6.42,6.8502,389623,0
+TLYS.US,D,20170531,000000,6.8369,7.2335,6.6485,7.0921,540742,0
+TLYS.US,D,20170601,000000,7.0517,7.2977,6.9378,7.2673,280796,0
+TLYS.US,D,20170602,000000,7.3344,7.3877,7.0012,7.025,388151,0
+TLYS.US,D,20170605,000000,7.0517,7.0856,6.81,6.8837,166487,0
+TLYS.US,D,20170606,000000,6.8032,6.8974,6.689,6.8301,209706,0
+TLYS.US,D,20170607,000000,6.9039,7.0589,6.7427,6.9847,167944,0
+TLYS.US,D,20170608,000000,7.0388,7.0388,6.8735,6.8909,131952,0
+TLYS.US,D,20170609,000000,6.8974,7.0185,6.857,6.9378,138299,0
+TLYS.US,D,20170612,000000,6.8502,7.0316,6.7964,6.971,148931,0
+TLYS.US,D,20170613,000000,6.9644,6.9781,6.8017,6.8909,94262,0
+TLYS.US,D,20170614,000000,6.8909,6.8909,6.7226,6.857,78590,0
+TLYS.US,D,20170615,000000,6.7764,6.9112,6.6822,6.81,70796,0
+TLYS.US,D,20170616,000000,6.6822,6.7764,6.5142,6.7427,291429,0
+TLYS.US,D,20170619,000000,6.8032,7.0112,6.6485,6.958,190258,0
+TLYS.US,D,20170620,000000,6.9176,6.9176,6.5874,6.6956,175566,0
+TLYS.US,D,20170621,000000,6.6822,6.689,6.3057,6.3595,234248,0
+TLYS.US,D,20170622,000000,6.252,6.5478,6.252,6.4872,199831,0
+TLYS.US,D,20170623,000000,6.467,6.6149,6.346,6.6082,447533,0
+TLYS.US,D,20170626,000000,6.5276,6.7427,6.5044,6.6418,225596,0
+TLYS.US,D,20170627,000000,6.5478,6.7226,6.5478,6.6418,252394,0
+TLYS.US,D,20170628,000000,6.6284,6.7157,6.5343,6.6149,265576,0
+TLYS.US,D,20170629,000000,6.6217,6.9176,6.588,6.783,185388,0
+TLYS.US,D,20170630,000000,6.8635,6.8772,6.7292,6.8233,224966,0
+TLYS.US,D,20170703,000000,6.8706,6.9378,6.6687,6.8772,63281,0
+TLYS.US,D,20170705,000000,6.8772,6.8837,6.6519,6.7023,126859,0
+TLYS.US,D,20170706,000000,6.6956,6.6956,6.4133,6.588,189689,0
+TLYS.US,D,20170707,000000,6.588,6.7226,6.5747,6.6351,132416,0
+TLYS.US,D,20170710,000000,6.6687,6.6754,6.4334,6.4805,214458,0
+TLYS.US,D,20170711,000000,6.4738,6.6553,6.4193,6.588,267007,0
+TLYS.US,D,20170712,000000,6.6418,6.7695,6.5679,6.662,164852,0
+TLYS.US,D,20170713,000000,6.6553,7.2536,6.6284,7.2197,256753,0
+TLYS.US,D,20170714,000000,7.2399,7.4152,7.2197,7.2399,342316,0
+TLYS.US,D,20170717,000000,7.3611,7.6843,7.3143,7.657,274240,0
+TLYS.US,D,20170718,000000,7.6101,7.6101,6.8369,6.8369,374788,0
+TLYS.US,D,20170719,000000,6.8502,7.0446,6.8397,6.8837,197507,0
+TLYS.US,D,20170720,000000,6.8772,6.9112,6.7964,6.8166,124438,0
+TLYS.US,D,20170721,000000,6.8772,6.8837,6.5948,6.662,420723,0
+TLYS.US,D,20170724,000000,6.6418,6.6687,6.42,6.4535,383525,0
+TLYS.US,D,20170725,000000,6.4738,6.9176,6.42,6.857,181985,0
+TLYS.US,D,20170726,000000,6.8706,6.971,6.6486,6.689,134196,0
+TLYS.US,D,20170727,000000,6.7359,6.857,6.6452,6.8436,123107,0
+TLYS.US,D,20170728,000000,6.8436,6.9176,6.689,6.8032,81606,0
+TLYS.US,D,20170731,000000,6.7695,6.8436,6.6015,6.7091,114031,0
+TLYS.US,D,20170801,000000,6.7427,6.8837,6.6351,6.857,104295,0
+TLYS.US,D,20170802,000000,6.857,6.9241,6.7091,6.7359,76872,0
+TLYS.US,D,20170803,000000,6.7157,6.8772,6.6485,6.7359,321831,0
+TLYS.US,D,20170804,000000,6.7898,6.857,6.7494,6.7562,50078,0
+TLYS.US,D,20170807,000000,6.7628,6.8772,6.6452,6.7427,176364,0
+TLYS.US,D,20170808,000000,6.7427,7.0993,6.7427,6.8706,107967,0
+TLYS.US,D,20170809,000000,6.7964,6.7964,6.6284,6.7023,101541,0
+TLYS.US,D,20170810,000000,6.6149,6.6687,6.3999,6.5074,123556,0
+TLYS.US,D,20170811,000000,6.4065,6.588,6.3191,6.3595,111263,0
+TLYS.US,D,20170814,000000,6.3864,6.541,6.1444,6.1578,166500,0
+TLYS.US,D,20170815,000000,6.1175,6.1175,5.8486,5.8755,335138,0
+TLYS.US,D,20170816,000000,5.9494,6.131,5.8956,6.0099,126146,0
+TLYS.US,D,20170817,000000,5.889,6.0368,5.8008,5.8822,203442,0
+TLYS.US,D,20170818,000000,5.8284,5.9561,5.7746,5.8553,215714,0
+TLYS.US,D,20170821,000000,5.8486,5.8486,5.6603,5.7813,343285,0
+TLYS.US,D,20170822,000000,5.8015,6.0495,5.7746,5.862,228819,0
+TLYS.US,D,20170823,000000,5.8822,6.494,5.8486,6.4535,681509,0
+TLYS.US,D,20170824,000000,7.3207,7.3949,5.815,6.346,1420284,0
+TLYS.US,D,20170825,000000,6.3796,7.1325,6.3528,7.0112,499665,0
+TLYS.US,D,20170828,000000,7.0719,7.1527,6.7695,7.1389,226041,0
+TLYS.US,D,20170829,000000,7.0185,7.1389,6.9983,7.1325,151368,0
+TLYS.US,D,20170830,000000,7.1389,7.1996,6.9983,7.1527,172463,0
+TLYS.US,D,20170831,000000,7.1865,7.408,7.0993,7.4014,216994,0
+TLYS.US,D,20170901,000000,7.4552,7.4888,7.3474,7.4419,135731,0
+TLYS.US,D,20170905,000000,7.4357,7.5631,7.3408,7.4622,152036,0
+TLYS.US,D,20170906,000000,7.5428,7.7046,7.5381,7.6843,230032,0
+TLYS.US,D,20170907,000000,7.7313,7.7844,7.3949,7.4357,208855,0
+TLYS.US,D,20170908,000000,7.4481,7.5631,7.3546,7.408,230437,0
+TLYS.US,D,20170911,000000,7.5693,7.7516,7.4959,7.6843,235545,0
+TLYS.US,D,20170912,000000,7.6906,7.8924,7.6304,7.7844,117611,0
+TLYS.US,D,20170913,000000,7.8048,8.0331,7.7171,7.7782,165546,0
+TLYS.US,D,20170914,000000,7.764,7.8181,7.5896,7.7516,181974,0
+TLYS.US,D,20170915,000000,7.7376,7.8251,7.6179,7.7844,269236,0
+TLYS.US,D,20170918,000000,7.8118,8.0128,7.7376,7.8525,209928,0
+TLYS.US,D,20170919,000000,7.8446,7.865,7.6773,7.8251,127868,0
+TLYS.US,D,20170920,000000,7.7976,7.8321,7.6843,7.8321,161175,0
+TLYS.US,D,20170921,000000,7.8924,8.0065,7.7171,7.7445,290300,0
+TLYS.US,D,20170922,000000,7.7445,7.7976,7.6773,7.6968,221880,0
+TLYS.US,D,20170925,000000,7.6968,7.9455,7.6304,7.6641,307011,0
+TLYS.US,D,20170926,000000,7.7516,7.8821,7.6641,7.7516,306843,0
+TLYS.US,D,20170927,000000,7.7712,8.1543,7.7376,8.1543,229606,0
+TLYS.US,D,20170928,000000,8.0535,8.1277,8.0002,8.0331,148718,0
+TLYS.US,D,20170929,000000,8.0737,8.1011,7.9659,8.0604,130016,0
+TLYS.US,D,20171002,000000,8.0667,8.2215,7.8993,8.2083,122963,0
+TLYS.US,D,20171003,000000,8.1879,8.2012,8.0002,8.0808,93404,0
+TLYS.US,D,20171004,000000,8.0472,8.1949,7.9799,8.0331,87987,0
+TLYS.US,D,20171005,000000,8.0065,8.2958,8.0002,8.2818,254911,0
+TLYS.US,D,20171006,000000,8.2215,8.5036,8.2215,8.3763,178894,0
+TLYS.US,D,20171009,000000,8.2215,8.2614,8.1613,8.1746,145143,0
+TLYS.US,D,20171010,000000,8.2818,8.3701,8.1684,8.2083,133792,0
+TLYS.US,D,20171011,000000,8.1879,8.2684,7.9659,8.0331,171017,0
+TLYS.US,D,20171012,000000,7.9596,8.0198,7.6029,7.764,166100,0
+TLYS.US,D,20171013,000000,7.7712,7.9455,7.7539,7.933,174175,0
+TLYS.US,D,20171016,000000,7.879,7.9923,7.865,7.9862,111162,0
+TLYS.US,D,20171017,000000,7.9923,8.134,7.9862,8.1136,146682,0
+TLYS.US,D,20171018,000000,8.1949,8.4031,8.1488,8.356,175861,0
+TLYS.US,D,20171019,000000,8.3631,8.3763,8.2146,8.302,157824,0
+TLYS.US,D,20171020,000000,8.3701,8.5707,8.2419,8.4031,567183,0
+TLYS.US,D,20171023,000000,8.3357,8.6518,8.1879,8.2146,157825,0
+TLYS.US,D,20171024,000000,8.1746,8.3898,8.1746,8.2888,142701,0
+TLYS.US,D,20171025,000000,8.2888,8.3898,8.1746,8.3497,99481,0
+TLYS.US,D,20171026,000000,8.3763,8.5848,8.356,8.4639,280602,0
+TLYS.US,D,20171027,000000,8.4436,8.4498,8.2146,8.3427,88900,0
+TLYS.US,D,20171030,000000,8.2004,8.2012,7.6702,8.0065,250358,0
+TLYS.US,D,20171031,000000,8.0002,8.1809,7.9923,8.0065,142510,0
+TLYS.US,D,20171101,000000,8.0198,8.1613,7.933,8.0268,126162,0
+TLYS.US,D,20171102,000000,8.0128,8.2856,8.0128,8.1879,94826,0
+TLYS.US,D,20171103,000000,8.1879,8.1879,7.9799,7.9862,73050,0
+TLYS.US,D,20171106,000000,7.933,8.148,7.8993,7.9729,106998,0
+TLYS.US,D,20171107,000000,7.9596,8.0472,7.7712,7.872,182134,0
+TLYS.US,D,20171108,000000,7.865,7.9189,7.7782,7.9056,108101,0
+TLYS.US,D,20171109,000000,7.872,8.0401,7.764,7.9126,64889,0
+TLYS.US,D,20171110,000000,7.933,8.2888,7.933,8.2489,114894,0
+TLYS.US,D,20171113,000000,8.2551,8.302,8.1879,8.2348,86001,0
+TLYS.US,D,20171114,000000,8.2348,8.4436,8.0604,8.4233,100615,0
+TLYS.US,D,20171115,000000,8.3357,8.3898,8.2012,8.2348,143540,0
+TLYS.US,D,20171116,000000,8.2755,8.4639,8.2489,8.3497,66317,0
+TLYS.US,D,20171117,000000,8.4366,9.0018,8.4171,8.8538,207371,0
+TLYS.US,D,20171120,000000,8.9351,9.1971,8.7392,8.968,235183,0
+TLYS.US,D,20171121,000000,8.9614,8.9614,8.786,8.8398,135875,0
+TLYS.US,D,20171122,000000,8.7992,8.9746,8.7992,8.8063,116113,0
+TLYS.US,D,20171124,000000,8.8063,8.8733,8.7392,8.8063,71836,0
+TLYS.US,D,20171127,000000,8.8662,9.0685,8.5848,8.6121,148162,0
+TLYS.US,D,20171128,000000,8.5848,8.9821,8.5848,8.9211,190693,0
+TLYS.US,D,20171129,000000,8.968,9.0422,8.6254,8.8874,468758,0
+TLYS.US,D,20171130,000000,9.816,11.138,9.747,11.092,2768135,0
+TLYS.US,D,20171201,000000,11.065,11.119,10.816,11.025,763778,0
+TLYS.US,D,20171204,000000,10.756,10.857,10.316,10.406,777840,0
+TLYS.US,D,20171205,000000,10.299,10.702,10.193,10.487,330306,0
+TLYS.US,D,20171206,000000,10.474,10.7,10.434,10.466,247788,0
+TLYS.US,D,20171207,000000,10.487,10.756,10.487,10.662,547025,0
+TLYS.US,D,20171208,000000,10.669,10.85,10.568,10.615,205040,0
+TLYS.US,D,20171211,000000,10.615,10.823,10.513,10.689,255788,0
+TLYS.US,D,20171212,000000,10.716,10.877,10.434,10.501,182077,0
+TLYS.US,D,20171213,000000,10.508,10.682,10.366,10.374,197482,0
+TLYS.US,D,20171214,000000,10.36,10.501,9.808,9.902,369185,0
+TLYS.US,D,20171215,000000,9.976,10.152,9.916,10.017,508889,0
+TLYS.US,D,20171218,000000,10.043,10.554,10.043,10.474,205029,0
+TLYS.US,D,20171219,000000,10.513,10.756,10.453,10.628,220158,0
+TLYS.US,D,20171220,000000,10.635,10.723,10.401,10.461,145533,0
+TLYS.US,D,20171221,000000,10.534,10.702,10.427,10.587,104469,0
+TLYS.US,D,20171222,000000,10.622,10.622,10.374,10.44,106484,0
+TLYS.US,D,20171226,000000,10.401,10.756,10.401,10.662,103631,0
+TLYS.US,D,20171227,000000,10.676,10.696,10.232,10.36,105439,0
+TLYS.US,D,20171228,000000,10.401,10.419,10.152,10.178,76145,0
+TLYS.US,D,20171229,000000,10.178,10.212,9.922,9.922,191663,0
+TLYS.US,D,20180102,000000,9.928,10.023,9.7,9.789,234461,0
+TLYS.US,D,20180103,000000,9.902,10.03,9.633,9.673,197264,0
+TLYS.US,D,20180104,000000,9.775,10.01,9.2571,9.58,296685,0
+TLYS.US,D,20180105,000000,9.567,9.614,9.1755,9.4186,162784,0
+TLYS.US,D,20180108,000000,9.4449,9.549,9.2628,9.3313,332973,0
+TLYS.US,D,20180109,000000,9.3107,9.714,9.3107,9.647,344236,0
+TLYS.US,D,20180110,000000,9.614,9.733,9.546,9.647,167916,0
+TLYS.US,D,20180111,000000,9.733,9.983,9.714,9.835,271655,0
+TLYS.US,D,20180112,000000,9.889,9.916,9.573,9.694,170469,0
+TLYS.US,D,20180116,000000,9.7,9.842,9.351,9.4928,159024,0
+TLYS.US,D,20180117,000000,9.553,9.553,9.2233,9.2712,201826,0
+TLYS.US,D,20180118,000000,9.2571,9.3623,9.0891,9.2571,125260,0
+TLYS.US,D,20180119,000000,9.2506,9.4721,9.1529,9.458,174681,0
+TLYS.US,D,20180122,000000,9.3782,9.68,9.2975,9.58,128990,0
+TLYS.US,D,20180123,000000,9.614,9.614,9.3172,9.559,139013,0
+TLYS.US,D,20180124,000000,9.593,9.653,9.2233,9.3444,133803,0
+TLYS.US,D,20180125,000000,9.506,10.285,9.506,10.244,489212,0
+TLYS.US,D,20180126,000000,10.453,10.508,9.889,10.36,386451,0
+TLYS.US,D,20180129,000000,10.581,10.608,10.117,10.393,274725,0
+TLYS.US,D,20180130,000000,10.318,10.401,10.238,10.386,265513,0
+TLYS.US,D,20180131,000000,10.419,10.453,9.957,10.03,236561,0
+TLYS.US,D,20180201,000000,10.01,10.152,9.614,9.755,347306,0
+TLYS.US,D,20180202,000000,9.667,9.781,9.4186,9.593,191958,0
+TLYS.US,D,20180205,000000,9.553,9.72,9.2778,9.3041,249720,0
+TLYS.US,D,20180206,000000,9.1154,9.6,9.0487,9.4928,258631,0
+TLYS.US,D,20180207,000000,9.541,10.003,9.351,9.922,409381,0
+TLYS.US,D,20180208,000000,10.096,10.096,9.504,9.656,217904,0
+TLYS.US,D,20180209,000000,9.706,10.009,9.3529,9.8,341280,0
+TLYS.US,D,20180212,000000,9.864,9.864,9.3275,9.634,312504,0
+TLYS.US,D,20180213,000000,9.613,9.85,9.561,9.663,113457,0
+TLYS.US,D,20180214,000000,9.561,9.864,9.49,9.792,151069,0
+TLYS.US,D,20180215,000000,9.901,9.98,9.739,9.958,187237,0
+TLYS.US,D,20180216,000000,9.879,10.067,9.713,9.749,150503,0
+TLYS.US,D,20180220,000000,9.527,9.792,9.527,9.527,124200,0
+TLYS.US,D,20180221,000000,9.527,9.872,9.527,9.727,110214,0
+TLYS.US,D,20180222,000000,9.763,9.922,9.692,9.706,131856,0
+TLYS.US,D,20180223,000000,9.8,10.088,9.734,10.038,196497,0
+TLYS.US,D,20180226,000000,10.059,10.147,9.749,9.807,140973,0
+TLYS.US,D,20180227,000000,9.864,10.031,9.4975,9.561,115694,0
+TLYS.US,D,20180228,000000,9.576,9.778,9.4102,9.4102,93242,0
+TLYS.US,D,20180301,000000,9.382,9.4824,8.8627,9.382,249559,0
+TLYS.US,D,20180302,000000,9.2947,9.772,9.1069,9.749,121392,0
+TLYS.US,D,20180305,000000,9.757,10.002,9.504,9.85,193677,0
+TLYS.US,D,20180306,000000,9.85,9.987,9.734,9.929,142240,0
+TLYS.US,D,20180307,000000,9.8,9.966,9.576,9.85,118751,0
+TLYS.US,D,20180308,000000,9.858,9.858,9.67,9.685,98768,0
+TLYS.US,D,20180309,000000,9.727,9.886,9.663,9.807,158657,0
+TLYS.US,D,20180312,000000,9.987,10.456,9.929,10.34,615438,0
+TLYS.US,D,20180313,000000,8.7762,9.2656,8.4948,8.5301,1673075,0
+TLYS.US,D,20180314,000000,8.6466,8.6889,8.1848,8.2637,734883,0
+TLYS.US,D,20180315,000000,8.3217,8.4807,8.1917,8.3357,334885,0
+TLYS.US,D,20180316,000000,8.3217,8.5954,8.2708,8.5451,382426,0
+TLYS.US,D,20180319,000000,8.5301,8.7542,8.4516,8.5451,361084,0
+TLYS.US,D,20180320,000000,8.5521,8.6059,8.3803,8.4948,215432,0
+TLYS.US,D,20180321,000000,8.4366,8.6245,8.3863,8.4004,197052,0
+TLYS.US,D,20180322,000000,8.3506,8.5054,8.2059,8.2137,153031,0
+TLYS.US,D,20180323,000000,8.2278,8.4154,8.1778,8.1848,162684,0
+TLYS.US,D,20180326,000000,8.3506,8.3934,8.062,8.1488,232554,0
+TLYS.US,D,20180327,000000,8.1848,8.3177,8.051,8.098,246547,0
+TLYS.US,D,20180328,000000,8.1051,8.2207,8.0761,8.1699,188650,0
+TLYS.US,D,20180329,000000,8.1778,8.3287,8.069,8.1488,125052,0
+TLYS.US,D,20180402,000000,8.1198,8.2786,7.9831,8.1198,177084,0
+TLYS.US,D,20180403,000000,8.1848,8.3255,8.0714,8.2207,92786,0
+TLYS.US,D,20180404,000000,8.1488,8.1559,7.9901,8.062,287987,0
+TLYS.US,D,20180405,000000,8.1051,8.5742,8.0112,8.4807,536711,0
+TLYS.US,D,20180406,000000,8.4154,8.6103,8.3934,8.5019,134591,0
+TLYS.US,D,20180409,000000,8.5521,8.5521,8.3217,8.4295,116832,0
+TLYS.US,D,20180410,000000,8.5451,8.8045,8.5451,8.6466,139224,0
+TLYS.US,D,20180411,000000,8.6033,8.733,8.5451,8.6889,114474,0
+TLYS.US,D,20180412,000000,8.7251,8.8839,8.6536,8.8768,175047,0
+TLYS.US,D,20180413,000000,8.9201,8.9201,8.7039,8.7471,185016,0
+TLYS.US,D,20180416,000000,8.7974,8.8336,8.6316,8.7692,85478,0
+TLYS.US,D,20180417,000000,8.8336,8.8336,8.516,8.5663,129943,0
+TLYS.US,D,20180418,000000,8.6245,8.6677,8.4154,8.4516,168920,0
+TLYS.US,D,20180419,000000,8.4586,8.4948,8.2497,8.3075,90432,0
+TLYS.US,D,20180420,000000,8.2786,8.3795,8.1778,8.2786,104025,0
+TLYS.US,D,20180423,000000,8.2786,8.3506,8.0401,8.1128,107204,0
+TLYS.US,D,20180424,000000,8.1629,8.516,8.0839,8.2567,115454,0
+TLYS.US,D,20180425,000000,8.2348,8.2998,8.0761,8.127,93578,0
+TLYS.US,D,20180426,000000,8.1778,8.3576,8.1128,8.2278,81718,0
+TLYS.US,D,20180427,000000,8.2278,8.2998,8.055,8.1778,87290,0
+TLYS.US,D,20180430,000000,8.2207,8.3357,7.9901,8.0839,100618,0
+TLYS.US,D,20180501,000000,8.048,8.0761,7.7304,8.0112,138924,0
+TLYS.US,D,20180502,000000,7.9393,8.1198,7.8243,8.0401,114574,0
+TLYS.US,D,20180503,000000,7.9831,8.0331,7.8743,7.9323,70010,0
+TLYS.US,D,20180504,000000,7.9393,8.0761,7.8165,8.055,108435,0
+TLYS.US,D,20180507,000000,8.062,8.1051,7.9213,8.026,122725,0
+TLYS.US,D,20180508,000000,7.9901,8.1051,7.7742,8.0331,122422,0
+TLYS.US,D,20180509,000000,8.048,8.1051,7.8532,7.9541,118964,0
+TLYS.US,D,20180510,000000,7.9393,7.9901,7.7884,7.9033,113667,0
+TLYS.US,D,20180511,000000,7.8814,8.0761,7.8814,7.997,79024,0
+TLYS.US,D,20180514,000000,8.019,8.141,7.9463,8.019,82786,0
+TLYS.US,D,20180515,000000,8.0041,8.2207,8.0041,8.1198,102783,0
+TLYS.US,D,20180516,000000,8.1778,8.3646,8.1778,8.2278,89755,0
+TLYS.US,D,20180517,000000,8.2207,8.6175,8.1699,8.5521,115080,0
+TLYS.US,D,20180518,000000,8.5812,8.7401,8.3506,8.6316,120571,0
+TLYS.US,D,20180521,000000,8.6395,8.6536,8.3217,8.3716,59992,0
+TLYS.US,D,20180522,000000,8.3863,8.4807,8.3287,8.3795,89696,0
+TLYS.US,D,20180523,000000,8.4154,8.6536,8.3435,8.4083,109434,0
+TLYS.US,D,20180524,000000,8.3934,8.7471,8.3934,8.711,94411,0
+TLYS.US,D,20180525,000000,8.7251,8.7833,8.3646,8.4807,126172,0
+TLYS.US,D,20180529,000000,8.4083,8.9633,8.4083,8.5663,242707,0
+TLYS.US,D,20180530,000000,8.6033,9.014,8.4331,8.8045,710072,0
+TLYS.US,D,20180531,000000,9.734,10.419,9.4102,9.922,1139166,0
+TLYS.US,D,20180601,000000,9.915,10.14,9.656,10.038,293255,0
+TLYS.US,D,20180604,000000,10.088,10.701,10.023,10.55,572079,0
+TLYS.US,D,20180605,000000,10.55,11.371,10.55,11.041,380457,0
+TLYS.US,D,20180606,000000,11.149,11.22,10.801,10.961,197531,0
+TLYS.US,D,20180607,000000,11.019,11.729,10.961,11.292,868142,0
+TLYS.US,D,20180608,000000,11.235,11.422,11.141,11.285,477143,0
+TLYS.US,D,20180611,000000,11.343,11.459,10.947,11.026,376455,0
+TLYS.US,D,20180612,000000,11.068,11.17,10.419,10.744,511154,0
+TLYS.US,D,20180613,000000,10.766,10.846,10.542,10.738,240039,0
+TLYS.US,D,20180614,000000,10.716,10.781,10.456,10.615,225235,0
+TLYS.US,D,20180615,000000,10.586,10.809,10.586,10.708,222961,0
+TLYS.US,D,20180618,000000,10.658,10.976,10.658,10.932,219707,0
+TLYS.US,D,20180619,000000,10.86,10.972,10.781,10.831,147244,0
+TLYS.US,D,20180620,000000,10.809,10.867,10.557,10.679,227242,0
+TLYS.US,D,20180621,000000,10.73,10.853,10.687,10.772,170472,0
+TLYS.US,D,20180622,000000,10.781,10.838,10.428,10.629,454098,0
+TLYS.US,D,20180625,000000,10.536,10.86,10.536,10.838,268387,0
+TLYS.US,D,20180626,000000,10.838,11.055,10.781,10.976,200131,0
+TLYS.US,D,20180627,000000,10.968,10.997,10.801,10.801,157507,0
+TLYS.US,D,20180628,000000,10.86,10.983,10.73,10.976,168904,0
+TLYS.US,D,20180629,000000,11.004,11.149,10.896,10.924,256299,0
+TLYS.US,D,20180702,000000,10.867,10.867,10.694,10.816,186059,0
+TLYS.US,D,20180703,000000,10.816,11.178,10.816,11.033,138852,0
+TLYS.US,D,20180705,000000,11.076,11.097,10.86,10.938,267594,0
+TLYS.US,D,20180706,000000,10.983,11.134,10.918,11.019,122802,0
+TLYS.US,D,20180709,000000,11.055,11.055,10.679,10.882,256139,0
+TLYS.US,D,20180710,000000,10.874,10.874,10.698,10.831,143461,0
+TLYS.US,D,20180711,000000,10.801,10.801,10.347,10.565,147924,0
+TLYS.US,D,20180712,000000,10.615,10.795,10.347,10.701,323626,0
+TLYS.US,D,20180713,000000,10.672,11.033,10.672,10.831,134781,0
+TLYS.US,D,20180716,000000,10.795,10.968,10.629,10.903,154819,0
+TLYS.US,D,20180717,000000,10.867,11.091,10.867,11.068,164132,0
+TLYS.US,D,20180718,000000,10.924,11.091,10.853,11.041,131488,0
+TLYS.US,D,20180719,000000,11.026,11.346,11.019,11.242,199951,0
+TLYS.US,D,20180720,000000,11.184,11.393,11.083,11.126,122542,0
+TLYS.US,D,20180723,000000,11.062,11.235,11.033,11.091,197713,0
+TLYS.US,D,20180724,000000,11.149,11.337,10.781,10.86,145104,0
+TLYS.US,D,20180725,000000,10.882,11.278,10.867,11.178,335595,0
+TLYS.US,D,20180726,000000,11.206,11.61,10.968,11.357,259904,0
+TLYS.US,D,20180727,000000,11.351,11.386,10.874,10.932,158085,0
+TLYS.US,D,20180730,000000,10.932,11.163,10.874,10.997,139313,0
+TLYS.US,D,20180731,000000,10.997,11.216,10.853,11.178,141429,0
+TLYS.US,D,20180801,000000,11.178,11.184,10.679,10.744,205827,0
+TLYS.US,D,20180802,000000,10.73,11.307,10.73,11.206,140932,0
+TLYS.US,D,20180803,000000,11.278,11.285,11.004,11.062,83837,0
+TLYS.US,D,20180806,000000,11.055,11.31,11.037,11.249,116611,0
+TLYS.US,D,20180807,000000,11.278,11.351,11.149,11.242,91583,0
+TLYS.US,D,20180808,000000,11.213,11.48,11.126,11.314,204542,0
+TLYS.US,D,20180809,000000,11.3,11.977,11.3,11.596,293822,0
+TLYS.US,D,20180810,000000,11.581,11.992,11.516,11.776,141929,0
+TLYS.US,D,20180813,000000,12.006,12.466,11.958,12.294,250850,0
+TLYS.US,D,20180814,000000,12.475,12.973,12.41,12.662,368743,0
+TLYS.US,D,20180815,000000,12.548,12.548,12.194,12.317,264163,0
+TLYS.US,D,20180816,000000,12.367,12.562,12.208,12.512,140275,0
+TLYS.US,D,20180817,000000,12.512,12.526,12.135,12.158,230241,0
+TLYS.US,D,20180820,000000,12.223,12.626,12.121,12.454,397365,0
+TLYS.US,D,20180821,000000,12.555,12.9,12.512,12.655,318556,0
+TLYS.US,D,20180822,000000,12.67,12.876,12.323,12.555,266694,0
+TLYS.US,D,20180823,000000,12.504,12.734,12.403,12.44,267123,0
+TLYS.US,D,20180824,000000,12.468,12.555,12.237,12.468,258115,0
+TLYS.US,D,20180827,000000,12.583,12.908,12.413,12.879,557583,0
+TLYS.US,D,20180828,000000,12.922,13.009,12.719,12.829,426086,0
+TLYS.US,D,20180829,000000,12.814,13.023,12.403,12.98,678107,0
+TLYS.US,D,20180830,000000,14.927,15.431,13.759,14.877,3177909,0
+TLYS.US,D,20180831,000000,14.942,18.013,14.877,16.961,3006803,0
+TLYS.US,D,20180904,000000,16.881,18.359,16.766,18.128,1839871,0
+TLYS.US,D,20180905,000000,16.737,16.99,15.28,15.886,1664914,0
+TLYS.US,D,20180906,000000,15.886,15.886,14.155,14.227,2645117,0
+TLYS.US,D,20180907,000000,13.564,14.126,13.333,13.421,5719875,0
+TLYS.US,D,20180910,000000,13.478,14.097,13.463,14.054,1946611,0
+TLYS.US,D,20180911,000000,14.054,14.422,13.96,14.22,1083607,0
+TLYS.US,D,20180912,000000,14.134,14.163,13.398,13.831,987655,0
+TLYS.US,D,20180913,000000,13.918,14.04,13.493,13.543,793673,0
+TLYS.US,D,20180914,000000,13.564,13.564,13.125,13.384,842365,0
+TLYS.US,D,20180917,000000,13.478,13.579,12.836,12.944,882028,0
+TLYS.US,D,20180918,000000,12.908,13.376,12.829,13.102,809325,0
+TLYS.US,D,20180919,000000,13.203,13.333,12.885,13.312,823303,0
+TLYS.US,D,20180920,000000,13.398,13.838,13.196,13.593,648172,0
+TLYS.US,D,20180921,000000,13.621,13.803,13.513,13.621,1332663,0
+TLYS.US,D,20180924,000000,13.326,13.657,13.145,13.498,722145,0
+TLYS.US,D,20180925,000000,13.614,13.838,13.167,13.319,810314,0
+TLYS.US,D,20180926,000000,13.319,13.618,13.283,13.492,634093,0
+TLYS.US,D,20180927,000000,13.528,13.881,13.528,13.86,823883,0
+TLYS.US,D,20180928,000000,13.86,14.155,13.579,13.665,1007774,0
+TLYS.US,D,20181001,000000,13.628,13.96,13.312,13.614,749361,0
+TLYS.US,D,20181002,000000,13.498,13.557,13.038,13.125,766606,0
+TLYS.US,D,20181003,000000,13.161,13.406,12.742,12.879,822277,0
+TLYS.US,D,20181004,000000,12.836,12.836,12.063,12.135,1353675,0
+TLYS.US,D,20181005,000000,12.172,12.331,11.696,12.021,827638,0
+TLYS.US,D,20181008,000000,12.006,12.18,11.725,11.797,541606,0
+TLYS.US,D,20181009,000000,11.739,12.05,11.653,11.905,843625,0
+TLYS.US,D,20181010,000000,11.92,11.95,11.566,11.833,1153488,0
+TLYS.US,D,20181011,000000,11.747,12.294,11.646,11.674,764955,0
+TLYS.US,D,20181012,000000,11.855,12.259,11.632,12.042,588446,0
+TLYS.US,D,20181015,000000,12.042,12.597,11.876,12.309,540938,0
+TLYS.US,D,20181016,000000,12.331,12.7,12.309,12.532,549196,0
+TLYS.US,D,20181017,000000,12.468,12.785,12.172,12.67,585235,0
+TLYS.US,D,20181018,000000,12.612,12.763,12.266,12.331,673826,0
+TLYS.US,D,20181019,000000,12.36,12.41,11.891,12.021,523263,0
+TLYS.US,D,20181022,000000,12.093,12.44,12.078,12.294,319507,0
+TLYS.US,D,20181023,000000,12.078,12.309,11.862,12.252,404284,0
+TLYS.US,D,20181024,000000,12.396,12.714,12.23,12.259,645905,0
+TLYS.US,D,20181025,000000,12.317,12.662,12.317,12.518,309010,0
+TLYS.US,D,20181026,000000,12.367,12.8,12.226,12.59,296795,0
+TLYS.US,D,20181029,000000,12.626,13.106,12.555,12.685,422392,0
+TLYS.US,D,20181030,000000,12.634,13.052,12.548,12.937,473512,0
+TLYS.US,D,20181031,000000,13.023,13.114,12.548,12.793,449782,0
+TLYS.US,D,20181101,000000,12.8,12.8,12.272,12.605,376203,0
+TLYS.US,D,20181102,000000,12.677,12.677,11.833,12.028,658282,0
+TLYS.US,D,20181105,000000,11.942,12.072,11.667,12.021,526100,0
+TLYS.US,D,20181106,000000,12.021,12.885,11.996,12.648,463409,0
+TLYS.US,D,20181107,000000,12.612,12.937,12.23,12.836,405239,0
+TLYS.US,D,20181108,000000,12.851,13.181,12.619,13.009,648923,0
+TLYS.US,D,20181109,000000,12.937,12.937,12.431,12.468,245392,0
+TLYS.US,D,20181112,000000,12.446,12.483,11.992,12.087,537257,0
+TLYS.US,D,20181113,000000,11.92,12.23,11.495,11.776,551476,0
+TLYS.US,D,20181114,000000,11.855,12.23,11.725,11.782,475205,0
+TLYS.US,D,20181115,000000,11.639,11.833,11.419,11.674,495572,0
+TLYS.US,D,20181116,000000,11.537,11.625,11.134,11.415,777347,0
+TLYS.US,D,20181119,000000,11.393,11.551,10.846,10.997,599295,0
+TLYS.US,D,20181120,000000,10.708,11.249,10.658,10.795,777686,0
+TLYS.US,D,20181121,000000,10.824,11.178,10.565,11.055,935702,0
+TLYS.US,D,20181123,000000,10.976,11.292,10.976,11.026,229655,0
+TLYS.US,D,20181126,000000,11.141,11.351,10.932,11.126,592779,0
+TLYS.US,D,20181127,000000,10.882,11.048,10.55,10.781,835731,0
+TLYS.US,D,20181128,000000,10.73,11.026,10.384,11.004,1553191,0
+TLYS.US,D,20181129,000000,9.4468,9.727,8.5812,8.6819,6759646,0
+TLYS.US,D,20181130,000000,8.733,8.8186,8.2497,8.2998,2783565,0
+TLYS.US,D,20181203,000000,8.4516,8.4737,8.127,8.3435,2226418,0
+TLYS.US,D,20181204,000000,8.2856,8.4948,7.8023,7.8094,1931633,0
+TLYS.US,D,20181206,000000,7.9033,8.3863,7.7304,8.098,1893598,0
+TLYS.US,D,20181207,000000,8.048,8.5663,8.048,8.2708,1106197,0
+TLYS.US,D,20181210,000000,8.2998,8.4366,8.1848,8.2427,1029152,0
+TLYS.US,D,20181211,000000,8.3863,8.4737,7.9072,7.9752,958233,0
+TLYS.US,D,20181212,000000,7.9393,7.9612,7.6507,7.7734,1177070,0
+TLYS.US,D,20181213,000000,7.7665,7.8454,7.5287,7.6437,766882,0
+TLYS.US,D,20181214,000000,7.5858,7.9323,7.5858,7.8165,863609,0
+TLYS.US,D,20181217,000000,7.7516,7.9831,7.6584,7.7884,803662,0
+TLYS.US,D,20181218,000000,7.8532,8.134,7.7884,7.8532,737121,0
+TLYS.US,D,20181219,000000,7.8454,7.9612,7.6507,7.6726,501432,0
+TLYS.US,D,20181220,000000,7.7156,7.7445,7.4348,7.6296,619002,0
+TLYS.US,D,20181221,000000,7.6437,7.811,7.4709,7.5208,1451577,0
+TLYS.US,D,20181224,000000,7.449,7.6366,7.3481,7.4273,347614,0
+TLYS.US,D,20181226,000000,7.4779,7.7734,7.4202,7.7516,328806,0
+TLYS.US,D,20181227,000000,7.6867,7.7485,7.5068,7.7156,467972,0
+TLYS.US,D,20181228,000000,7.6507,7.8532,7.5718,7.7304,515088,0
+TLYS.US,D,20181231,000000,7.7734,7.8673,7.6147,7.8313,454203,0
+TLYS.US,D,20190102,000000,7.7086,7.9752,7.6867,7.9612,472152,0
+TLYS.US,D,20190103,000000,7.8743,8.1051,7.7805,7.7954,433302,0
+TLYS.US,D,20190104,000000,7.8892,8.127,7.8454,8.062,345522,0
+TLYS.US,D,20190107,000000,8.055,8.3576,8.055,8.2708,346623,0
+TLYS.US,D,20190108,000000,8.3576,8.6863,8.1198,8.516,697673,0
+TLYS.US,D,20190109,000000,8.5301,8.711,8.3716,8.7039,1333186,0
+TLYS.US,D,20190110,000000,8.5089,8.6316,8.1989,8.5451,557458,0
+TLYS.US,D,20190111,000000,8.4657,8.6466,8.4516,8.5592,600055,0
+TLYS.US,D,20190114,000000,8.5089,8.8697,8.5089,8.5884,591616,0
+TLYS.US,D,20190115,000000,8.6959,8.733,8.516,8.6103,379053,0
+TLYS.US,D,20190116,000000,8.6245,8.6959,8.5089,8.5301,354911,0
+TLYS.US,D,20190117,000000,8.4737,8.7471,8.4737,8.6395,364704,0
+TLYS.US,D,20190118,000000,8.6748,8.7251,8.5884,8.6889,410040,0
+TLYS.US,D,20190122,000000,8.5954,8.6536,8.3934,8.4657,324608,0
+TLYS.US,D,20190123,000000,8.4948,8.5521,8.4004,8.4657,274772,0
+TLYS.US,D,20190124,000000,8.4737,8.5089,8.3646,8.3863,217590,0
+TLYS.US,D,20190125,000000,8.3795,8.5565,8.3646,8.4083,676833,0
+TLYS.US,D,20190128,000000,8.3646,8.7251,8.3646,8.516,443573,0
+TLYS.US,D,20190129,000000,8.5592,8.6598,8.3506,8.6395,417542,0
+TLYS.US,D,20190130,000000,8.6466,8.711,8.523,8.6466,388879,0
+TLYS.US,D,20190131,000000,8.5954,8.7401,8.5521,8.733,332784,0
+TLYS.US,D,20190201,000000,9.014,9.3942,8.913,9.1651,821853,0
+TLYS.US,D,20190204,000000,9.2309,9.2797,9.0938,9.1792,425499,0
+TLYS.US,D,20190205,000000,9.2656,9.4505,9.2083,9.3745,1007596,0
+TLYS.US,D,20190206,000000,9.3529,9.3745,9.0431,9.2374,443726,0
+TLYS.US,D,20190207,000000,9.1727,9.3313,8.8548,9.0356,522174,0
+TLYS.US,D,20190208,000000,8.9924,9.1069,8.9924,9.0281,252216,0
+TLYS.US,D,20190211,000000,9.0863,9.2233,8.9774,9.1651,552252,0
+TLYS.US,D,20190212,000000,9.1792,9.3172,9.1069,9.2158,441443,0
+TLYS.US,D,20190213,000000,9.2731,9.3238,9.0206,9.2656,697910,0
+TLYS.US,D,20190214,000000,9.4618,9.4618,9.2111,9.2346,593271,0
+TLYS.US,D,20190215,000000,9.259,9.3444,9.1727,9.274,397434,0
+TLYS.US,D,20190219,000000,9.1727,9.3285,9.1013,9.2346,960225,0
+TLYS.US,D,20190220,000000,9.1727,9.336,9.1727,9.336,337259,0
+TLYS.US,D,20190221,000000,9.3679,9.4928,9.0469,9.1417,547088,0
+TLYS.US,D,20190222,000000,9.1961,9.274,9.1332,9.2431,663327,0
+TLYS.US,D,20190225,000000,9.2506,9.4092,9.2506,9.336,289052,0
+TLYS.US,D,20190226,000000,9.2975,9.4073,9.2431,9.336,268078,0
+TLYS.US,D,20190227,000000,9.2975,9.4149,9.2656,9.3285,253116,0
+TLYS.US,D,20190228,000000,9.321,9.525,9.274,9.4853,376515,0
+TLYS.US,D,20190301,000000,9.579,9.798,9.4778,9.525,394127,0
+TLYS.US,D,20190304,000000,9.516,9.579,9.2656,9.2656,423782,0
+TLYS.US,D,20190305,000000,9.306,9.3764,9.1482,9.1567,1127949,0
+TLYS.US,D,20190306,000000,9.1098,9.571,9.1098,9.4073,482753,0
+TLYS.US,D,20190307,000000,9.3989,9.4778,9.1961,9.4458,436486,0
+TLYS.US,D,20190308,000000,9.29,9.321,8.7974,8.938,449223,0
+TLYS.US,D,20190311,000000,8.9849,9.2975,8.9849,9.1802,417492,0
+TLYS.US,D,20190312,000000,9.1727,9.1727,8.883,9.0084,422987,0
+TLYS.US,D,20190313,000000,8.9999,9.259,8.9849,9.1802,502880,0
+TLYS.US,D,20190314,000000,9.2187,9.2187,8.7736,8.9614,685727,0
+TLYS.US,D,20190315,000000,8.367,9.306,8.2497,8.9295,1660961,0
+TLYS.US,D,20190318,000000,9.0628,9.665,9.0628,9.579,977544,0
+TLYS.US,D,20190319,000000,9.516,9.588,8.8751,8.922,923497,0
+TLYS.US,D,20190320,000000,8.9539,9.1257,8.8045,8.8442,517750,0
+TLYS.US,D,20190321,000000,8.922,9.1755,8.883,9.0938,799141,0
+TLYS.US,D,20190322,000000,9.0084,9.0469,8.4921,8.6016,575620,0
+TLYS.US,D,20190325,000000,8.5707,8.9068,8.5001,8.7189,381959,0
+TLYS.US,D,20190326,000000,8.7348,8.8751,8.6404,8.7189,324426,0
+TLYS.US,D,20190327,000000,8.688,8.9104,8.6254,8.8988,370796,0
+TLYS.US,D,20190328,000000,8.9455,9.2046,8.6801,8.8909,436986,0
+TLYS.US,D,20190329,000000,8.938,8.9614,8.6484,8.703,321436,0
+TLYS.US,D,20190401,000000,8.7268,8.883,8.6016,8.8442,429719,0
+TLYS.US,D,20190402,000000,8.7736,8.8203,8.6562,8.6951,311119,0
+TLYS.US,D,20190403,000000,8.7497,8.9455,8.6095,8.6175,268004,0
+TLYS.US,D,20190404,000000,8.6095,8.7816,8.6095,8.7268,310857,0
+TLYS.US,D,20190405,000000,8.8442,9.1417,8.8388,8.86,336109,0
+TLYS.US,D,20190408,000000,8.86,8.8988,8.6951,8.7348,243903,0
+TLYS.US,D,20190409,000000,8.688,8.7895,8.6324,8.6642,285434,0
+TLYS.US,D,20190410,000000,8.6484,8.8283,8.6404,8.7974,223267,0
+TLYS.US,D,20190411,000000,8.8125,8.8125,8.531,8.6016,293928,0
+TLYS.US,D,20190412,000000,8.6642,8.6801,8.5196,8.6175,202947,0
+TLYS.US,D,20190415,000000,8.6175,8.7189,8.5627,8.6801,199478,0
+TLYS.US,D,20190416,000000,8.6951,8.938,8.6801,8.8521,351906,0
+TLYS.US,D,20190417,000000,8.8671,8.922,8.7189,8.7816,210890,0
+TLYS.US,D,20190418,000000,8.7974,9.0469,8.7816,8.883,527047,0
+TLYS.US,D,20190422,000000,8.883,8.883,8.5548,8.688,423580,0
+TLYS.US,D,20190423,000000,8.7497,9.306,8.703,9.2046,546251,0
+TLYS.US,D,20190424,000000,9.2346,9.4383,9.1482,9.4073,457507,0
+TLYS.US,D,20190425,000000,9.3829,9.4778,9.1727,9.29,301962,0
+TLYS.US,D,20190426,000000,9.259,9.336,9.1417,9.2346,284894,0
+TLYS.US,D,20190429,000000,9.2346,9.4618,9.2346,9.3829,194300,0
+TLYS.US,D,20190430,000000,9.336,9.4383,9.1098,9.1961,356463,0
+TLYS.US,D,20190501,000000,9.2271,9.3764,9.1886,9.2975,252802,0
+TLYS.US,D,20190502,000000,9.2506,9.4383,9.1642,9.306,250099,0
+TLYS.US,D,20190503,000000,9.3285,9.541,9.2665,9.4308,275567,0
+TLYS.US,D,20190506,000000,9.321,9.4928,9.1802,9.4308,157925,0
+TLYS.US,D,20190507,000000,9.3989,9.4533,9.1802,9.2346,182140,0
+TLYS.US,D,20190508,000000,9.2046,9.2506,9.1098,9.1567,222609,0
+TLYS.US,D,20190509,000000,9.1013,9.259,9.0318,9.1417,189508,0
+TLYS.US,D,20190510,000000,9.1257,9.1482,8.9148,8.9849,204686,0
+TLYS.US,D,20190513,000000,8.8442,8.8442,8.5707,8.7189,278359,0
+TLYS.US,D,20190514,000000,8.7348,8.7895,8.4683,8.7268,279361,0
+TLYS.US,D,20190515,000000,8.6801,8.8909,8.6016,8.8521,212649,0
+TLYS.US,D,20190516,000000,8.8909,9.0159,8.7348,8.7816,199455,0
+TLYS.US,D,20190517,000000,8.7816,8.9765,8.6324,8.6562,184487,0
+TLYS.US,D,20190520,000000,8.6095,8.6254,8.508,8.5548,328017,0
+TLYS.US,D,20190521,000000,8.5936,8.6721,8.3907,8.4763,500884,0
+TLYS.US,D,20190522,000000,8.3907,8.4215,8.2028,8.3201,367533,0
+TLYS.US,D,20190523,000000,8.2653,8.4763,8.0776,8.1715,270775,0
+TLYS.US,D,20190524,000000,8.1793,8.4331,8.1637,8.2184,342238,0
+TLYS.US,D,20190528,000000,8.2105,8.3357,7.9681,8.0307,389583,0
+TLYS.US,D,20190529,000000,7.9291,8.0541,7.6163,7.9213,1015558,0
+TLYS.US,D,20190530,000000,6.9594,7.1706,6.4512,6.5059,2358194,0
+TLYS.US,D,20190531,000000,6.5137,6.5137,6.0604,6.0992,1195080,0
+TLYS.US,D,20190603,000000,6.1071,6.3495,6.0289,6.1852,807831,0
+TLYS.US,D,20190604,000000,6.2556,6.4668,6.1931,6.326,699384,0
+TLYS.US,D,20190605,000000,6.4824,6.5685,6.2478,6.2948,774548,0
+TLYS.US,D,20190606,000000,6.287,6.3573,6.1775,6.3026,1203005,0
+TLYS.US,D,20190607,000000,6.3338,6.4198,6.287,6.3495,380988,0
+TLYS.US,D,20190610,000000,6.3808,6.524,6.1462,6.2087,596620,0
+TLYS.US,D,20190611,000000,6.2245,6.2713,6.0289,6.0837,474785,0
+TLYS.US,D,20190612,000000,6.0602,6.2245,5.982,6.0758,398951,0
+TLYS.US,D,20190613,000000,6.0837,6.2166,6.0132,6.1384,311533,0
+TLYS.US,D,20190614,000000,6.1696,6.2322,6.0681,6.1071,267478,0
+TLYS.US,D,20190617,000000,6.1149,6.3026,6.0524,6.2322,346059,0
+TLYS.US,D,20190618,000000,6.2635,6.4198,6.1618,6.1852,408859,0
+TLYS.US,D,20190619,000000,6.2166,6.3808,6.1306,6.2478,990644,0
+TLYS.US,D,20190620,000000,6.3417,6.3808,6.2401,6.3495,308648,0
+TLYS.US,D,20190621,000000,6.3417,6.3964,6.2791,6.3417,438500,0
+TLYS.US,D,20190624,000000,6.3573,6.4121,6.2166,6.2635,436263,0
+TLYS.US,D,20190625,000000,6.2556,6.287,6.0211,6.0289,571225,0
+TLYS.US,D,20190626,000000,6.0055,6.2478,5.9742,6.0446,361854,0
+TLYS.US,D,20190627,000000,6.0289,6.1227,6.0211,6.0837,323513,0
+TLYS.US,D,20190628,000000,6.0758,6.201,5.9664,5.9664,968150,0
+TLYS.US,D,20190701,000000,6.0914,6.33,6.0055,6.0992,469214,0
+TLYS.US,D,20190702,000000,6.0758,6.1384,6.0132,6.0681,280704,0
+TLYS.US,D,20190703,000000,6.0681,6.1931,6.0211,6.1227,214139,0
+TLYS.US,D,20190705,000000,6.1071,6.2791,6.1071,6.2087,193881,0
+TLYS.US,D,20190708,000000,6.1696,6.3026,6.1541,6.2166,422600,0
+TLYS.US,D,20190709,000000,6.1852,6.2166,6.0758,6.1852,681485,0
+TLYS.US,D,20190710,000000,6.201,6.2478,6.1227,6.201,277748,0
+TLYS.US,D,20190711,000000,6.2245,6.4042,6.2245,6.2478,223034,0
+TLYS.US,D,20190712,000000,6.2478,6.5137,6.2478,6.3652,212518,0
+TLYS.US,D,20190715,000000,6.4277,6.5686,6.1931,6.3652,526541,0
+TLYS.US,D,20190716,000000,6.373,6.6076,6.3535,6.4512,262583,0
+TLYS.US,D,20190717,000000,6.4198,6.4198,6.201,6.3417,455224,0
+TLYS.US,D,20190718,000000,6.3417,6.3495,6.1931,6.2556,316278,0
+TLYS.US,D,20190719,000000,6.2556,6.5528,6.2556,6.4433,364427,0
+TLYS.US,D,20190722,000000,6.4356,6.5762,6.326,6.3652,412816,0
+TLYS.US,D,20190723,000000,6.3887,6.4668,6.2674,6.2713,257062,0
+TLYS.US,D,20190724,000000,6.2713,6.6466,6.2713,6.5528,440614,0
+TLYS.US,D,20190725,000000,6.5528,6.631,6.4042,6.4902,376720,0
+TLYS.US,D,20190726,000000,6.4902,6.5997,6.4512,6.4668,229580,0
+TLYS.US,D,20190729,000000,6.4668,6.5762,6.33,6.4824,290634,0
+TLYS.US,D,20190730,000000,6.4277,6.5451,6.326,6.4356,166349,0
+TLYS.US,D,20190731,000000,6.4198,6.5372,6.373,6.4042,262339,0
+TLYS.US,D,20190801,000000,6.4121,6.4902,5.9977,6.1227,371350,0
+TLYS.US,D,20190802,000000,6.1462,6.2791,6.0602,6.1462,278090,0
+TLYS.US,D,20190805,000000,6.1384,6.1462,5.9585,6.0992,293980,0
+TLYS.US,D,20190806,000000,6.0992,6.2635,6.0681,6.2635,395109,0
+TLYS.US,D,20190807,000000,6.1775,6.3417,6.1541,6.3105,166594,0
+TLYS.US,D,20190808,000000,6.326,6.4198,6.2556,6.3495,155949,0
+TLYS.US,D,20190809,000000,6.3183,6.3808,6.1775,6.2166,206624,0
+TLYS.US,D,20190812,000000,6.1384,6.3105,6.0367,6.287,848491,0
+TLYS.US,D,20190813,000000,6.2713,6.8031,6.2713,6.5451,329393,0
+TLYS.US,D,20190814,000000,6.326,6.4512,6.2245,6.3495,262374,0
+TLYS.US,D,20190815,000000,6.3573,6.3887,6.1462,6.2791,264555,0
+TLYS.US,D,20190816,000000,6.3105,6.3808,6.2322,6.3338,335796,0
+TLYS.US,D,20190819,000000,6.4356,6.4746,6.2635,6.2948,317402,0
+TLYS.US,D,20190820,000000,6.3338,6.4042,6.2401,6.3495,325286,0
+TLYS.US,D,20190821,000000,6.4433,6.6076,6.4198,6.5216,502218,0
+TLYS.US,D,20190822,000000,6.5528,7.2018,6.5528,7.0689,364108,0
+TLYS.US,D,20190823,000000,6.8969,6.9047,6.3573,6.4668,466791,0
+TLYS.US,D,20190826,000000,6.5216,6.7248,6.4042,6.7092,362481,0
+TLYS.US,D,20190827,000000,6.7639,6.9282,6.5528,6.6076,378052,0
+TLYS.US,D,20190828,000000,6.5528,6.8656,6.4902,6.8187,664556,0
+TLYS.US,D,20190829,000000,7.6632,8.6642,7.4678,8.516,2455943,0
+TLYS.US,D,20190830,000000,8.523,8.6642,8.2888,8.3748,775924,0
+TLYS.US,D,20190903,000000,8.2966,8.3474,7.8705,7.9213,518886,0
+TLYS.US,D,20190904,000000,7.9213,7.976,7.7101,7.9213,433854,0
+TLYS.US,D,20190905,000000,7.9838,8.1949,7.9838,8.062,488859,0
+TLYS.US,D,20190906,000000,8.1402,8.2105,7.9134,8.0385,283067,0
+TLYS.US,D,20190909,000000,8.0855,8.2497,8.023,8.2497,367545,0
+TLYS.US,D,20190910,000000,8.1949,8.2575,8.148,8.2497,348234,0
+TLYS.US,D,20190911,000000,8.2653,8.3828,8.0934,8.3357,393432,0
+TLYS.US,D,20190912,000000,8.2966,8.4215,8.062,8.1715,536696,0
+TLYS.US,D,20190913,000000,8.1715,8.3044,8.023,8.2184,279661,0
+TLYS.US,D,20190916,000000,8.148,8.1949,7.976,8.0541,348443,0
+TLYS.US,D,20190917,000000,7.9838,8.023,7.8509,7.9134,292120,0
+TLYS.US,D,20190918,000000,7.9603,8.0151,7.6827,7.8899,343619,0
+TLYS.US,D,20190919,000000,7.9213,7.9369,7.7335,7.8353,195479,0
+TLYS.US,D,20190920,000000,7.8353,7.9448,7.7101,7.7649,351339,0
+TLYS.US,D,20190923,000000,7.6789,7.7884,7.4833,7.6554,328939,0
+TLYS.US,D,20190924,000000,7.6945,7.7961,7.3895,7.5224,411987,0
+TLYS.US,D,20190925,000000,7.4833,7.6632,7.3739,7.5381,309605,0
+TLYS.US,D,20190926,000000,7.5381,7.5615,7.2644,7.4443,271324,0
+TLYS.US,D,20190927,000000,7.4443,7.6397,7.3817,7.4129,408734,0
+TLYS.US,D,20190930,000000,7.4286,7.4872,7.3309,7.3817,422447,0
+TLYS.US,D,20191001,000000,7.3504,7.4795,7.1237,7.2722,501646,0
+TLYS.US,D,20191002,000000,7.2018,7.2018,6.8969,7.0846,646373,0
+TLYS.US,D,20191003,000000,7.0768,7.1706,6.9594,7.1472,363495,0
+TLYS.US,D,20191004,000000,7.1783,7.237,7.1314,7.1862,343629,0
+TLYS.US,D,20191007,000000,7.1079,7.2469,7.0924,7.1314,441373,0
+TLYS.US,D,20191008,000000,7.1079,7.3817,6.8891,7.3192,429617,0
+TLYS.US,D,20191009,000000,7.3739,7.5693,7.28,7.4678,369677,0
+TLYS.US,D,20191010,000000,7.4286,7.7297,7.4286,7.6475,310991,0
+TLYS.US,D,20191011,000000,7.7414,7.9213,7.6789,7.7492,395099,0
+TLYS.US,D,20191014,000000,7.7335,7.7414,7.4989,7.632,294286,0
+TLYS.US,D,20191015,000000,7.6789,7.8509,7.5928,7.8509,256379,0
+TLYS.US,D,20191016,000000,7.8118,7.9681,7.8118,7.9681,220131,0
+TLYS.US,D,20191017,000000,7.9681,8.1324,7.9227,8.0855,244371,0
+TLYS.US,D,20191018,000000,7.9995,8.0855,7.8743,7.9995,262537,0
+TLYS.US,D,20191021,000000,8.1168,8.2419,8.0464,8.1793,232866,0
+TLYS.US,D,20191022,000000,8.2105,8.4295,8.1011,8.3986,208141,0
+TLYS.US,D,20191023,000000,8.3828,8.4057,8.1949,8.3435,193762,0
+TLYS.US,D,20191024,000000,8.3357,8.3357,8.0385,8.1949,157541,0
+TLYS.US,D,20191025,000000,8.1245,8.3028,8.1245,8.2419,217643,0
+TLYS.US,D,20191028,000000,8.3122,8.3122,8.148,8.2575,140444,0
+TLYS.US,D,20191029,000000,8.1715,8.2419,7.8821,8.1168,266721,0
+TLYS.US,D,20191030,000000,8.1011,8.1286,7.8588,8.0464,305491,0
+TLYS.US,D,20191031,000000,8.0541,8.1011,7.8939,8.023,213870,0
+TLYS.US,D,20191101,000000,8.062,8.1793,7.9838,8.1168,327857,0
+TLYS.US,D,20191104,000000,8.1793,8.253,7.9681,8.1324,224398,0
+TLYS.US,D,20191105,000000,8.1245,8.234,7.9681,8.0855,218707,0
+TLYS.US,D,20191106,000000,8.0855,8.1168,7.8743,8.1168,345022,0
+TLYS.US,D,20191107,000000,8.2262,8.4137,8.1871,8.2653,162304,0
+TLYS.US,D,20191108,000000,8.1793,8.2028,7.9213,7.9995,237929,0
+TLYS.US,D,20191111,000000,7.9134,7.9995,7.7961,7.9995,135985,0
+TLYS.US,D,20191112,000000,7.9995,8.0699,7.8353,7.9056,130259,0
+TLYS.US,D,20191113,000000,7.843,7.8821,7.6241,7.7805,164735,0
+TLYS.US,D,20191114,000000,7.7884,7.9448,7.7024,7.7258,137943,0
+TLYS.US,D,20191115,000000,7.7727,7.8821,7.5772,7.6789,236519,0
+TLYS.US,D,20191118,000000,7.6241,7.6984,7.5147,7.6632,265521,0
+TLYS.US,D,20191119,000000,7.6085,7.7024,7.4208,7.6241,223774,0
+TLYS.US,D,20191120,000000,7.585,7.6241,7.2722,7.3348,281395,0
+TLYS.US,D,20191121,000000,7.3739,7.3739,7.1393,7.2488,233722,0
+TLYS.US,D,20191122,000000,7.4678,7.6867,7.4286,7.632,405823,0
+TLYS.US,D,20191125,000000,7.632,7.8665,7.5772,7.7492,256385,0
+TLYS.US,D,20191126,000000,7.6789,7.9838,7.6554,7.8118,238760,0
+TLYS.US,D,20191127,000000,7.8195,7.9681,7.7961,7.8743,207668,0
+TLYS.US,D,20191129,000000,7.8195,7.8899,7.6029,7.7101,159581,0
+TLYS.US,D,20191202,000000,7.7101,7.8118,7.671,7.757,220439,0
+TLYS.US,D,20191203,000000,7.7805,7.7805,7.585,7.6085,303677,0
+TLYS.US,D,20191204,000000,7.6867,7.9134,7.5811,7.8353,560069,0
+TLYS.US,D,20191205,000000,8.9999,9.1482,8.7427,9.1482,1488797,0
+TLYS.US,D,20191206,000000,9.2975,9.3829,8.9849,9.1257,756324,0
+TLYS.US,D,20191209,000000,9.2187,9.954,9.1417,9.735,672750,0
+TLYS.US,D,20191210,000000,9.861,9.97,9.587,9.852,367827,0
+TLYS.US,D,20191211,000000,9.775,9.915,9.321,9.4618,435580,0
+TLYS.US,D,20191212,000000,9.4458,9.665,9.3604,9.4928,419578,0
+TLYS.US,D,20191213,000000,9.4928,9.509,9.1727,9.1886,402186,0
+TLYS.US,D,20191216,000000,9.2506,9.352,9.1332,9.1961,434303,0
+TLYS.US,D,20191217,000000,9.2111,9.3764,9.0788,9.3679,264992,0
+TLYS.US,D,20191218,000000,9.3679,9.563,9.3604,9.541,362907,0
+TLYS.US,D,20191219,000000,9.509,9.564,9.3604,9.4853,421323,0
+TLYS.US,D,20191220,000000,9.556,9.595,9.3764,9.509,534165,0
+TLYS.US,D,20191223,000000,9.579,9.727,9.4693,9.532,442465,0
+TLYS.US,D,20191224,000000,9.4928,9.595,9.3604,9.516,150916,0
+TLYS.US,D,20191226,000000,9.556,9.634,9.4853,9.579,205896,0
+TLYS.US,D,20191227,000000,9.626,9.626,9.3764,9.4383,203818,0
+TLYS.US,D,20191230,000000,9.4853,9.4853,9.1961,9.4073,445248,0
+TLYS.US,D,20191231,000000,9.4073,9.603,9.3285,9.579,384444,0
+TLYS.US,D,20200102,000000,9.579,9.665,9.3285,9.4383,376826,0
+TLYS.US,D,20200103,000000,9.3444,9.5,9.2506,9.4533,482798,0
+TLYS.US,D,20200106,000000,9.4233,9.5,9.3651,9.4383,365330,0
+TLYS.US,D,20200107,000000,9.4149,9.509,9.2815,9.3989,315560,0
+TLYS.US,D,20200108,000000,9.4383,9.541,9.2656,9.4308,334501,0
+TLYS.US,D,20200109,000000,9.3989,9.5,9.2318,9.3604,430505,0
+TLYS.US,D,20200110,000000,9.3444,9.3604,9.0788,9.1332,393302,0
+TLYS.US,D,20200113,000000,8.1245,8.2028,6.8031,7.1002,1829470,0
+TLYS.US,D,20200114,000000,6.8812,7.1549,6.8578,6.9437,852105,0
+TLYS.US,D,20200115,000000,6.8422,6.8812,6.6545,6.717,914391,0
+TLYS.US,D,20200116,000000,6.7248,6.9204,6.7248,6.8266,620050,0
+TLYS.US,D,20200117,000000,6.8734,6.9204,6.631,6.6936,560148,0
+TLYS.US,D,20200121,000000,6.7014,6.7014,6.5294,6.6545,673826,0
+TLYS.US,D,20200122,000000,6.7405,6.936,6.6701,6.8734,596961,0
+TLYS.US,D,20200123,000000,6.85,6.9594,6.6623,6.8578,825534,0
+TLYS.US,D,20200124,000000,7.2097,7.2175,6.8891,6.9282,835649,0
+TLYS.US,D,20200127,000000,6.8812,6.9204,6.7405,6.7718,587722,0
+TLYS.US,D,20200128,000000,6.7797,6.9399,6.7562,6.8734,473571,0
+TLYS.US,D,20200129,000000,6.9516,6.9712,6.6545,6.7483,373603,0
+TLYS.US,D,20200130,000000,6.7639,6.8266,6.6762,6.7483,331518,0
+TLYS.US,D,20200131,000000,6.7639,6.7797,6.5528,6.6466,579684,0
+TLYS.US,D,20200203,000000,6.6466,6.7639,6.6466,6.6466,423680,0
+TLYS.US,D,20200204,000000,6.7718,6.8343,6.631,6.6466,650344,0
+TLYS.US,D,20200205,000000,6.6936,6.9243,6.6701,6.8734,437643,0
+TLYS.US,D,20200206,000000,6.9126,6.9437,6.8031,6.8578,398899,0
+TLYS.US,D,20200207,000000,6.8578,6.9204,6.6858,6.8422,686066,0
+TLYS.US,D,20200210,000000,6.8734,6.9986,6.7928,6.8812,696631,0
+TLYS.US,D,20200211,000000,6.9695,7.1812,6.8459,6.9695,639021,0
+TLYS.US,D,20200212,000000,7.0401,7.1988,6.9783,7.0048,398630,0
+TLYS.US,D,20200213,000000,6.9253,6.9518,6.7048,6.8283,447232,0
+TLYS.US,D,20200214,000000,6.8371,6.8371,6.493,6.5372,371993,0
+TLYS.US,D,20200218,000000,6.5019,6.5813,6.3872,6.493,451595,0
+TLYS.US,D,20200219,000000,6.493,6.5636,6.352,6.4401,311912,0
+TLYS.US,D,20200220,000000,6.4401,6.5636,6.4313,6.5107,292889,0
+TLYS.US,D,20200221,000000,6.493,6.5019,6.2372,6.2902,379821,0
+TLYS.US,D,20200224,000000,6.149,6.1755,5.9734,6.0519,447640,0
+TLYS.US,D,20200225,000000,6.0607,6.0607,5.7432,5.8491,376785,0
+TLYS.US,D,20200226,000000,5.8844,5.9638,5.655,5.7255,300189,0
+TLYS.US,D,20200227,000000,5.5756,5.902,5.4079,5.655,639327,0
+TLYS.US,D,20200228,000000,5.5403,5.8579,5.4785,5.7343,444848,0
+TLYS.US,D,20200302,000000,5.7432,5.7961,5.3462,5.3903,490049,0
+TLYS.US,D,20200303,000000,5.3726,5.569,5.2227,5.2668,628002,0
+TLYS.US,D,20200304,000000,5.3109,5.6109,5.2933,5.5315,453466,0
+TLYS.US,D,20200305,000000,5.4874,5.5226,5.2315,5.3197,420193,0
+TLYS.US,D,20200306,000000,5.1874,5.3991,5.0198,5.1345,540553,0
+TLYS.US,D,20200309,000000,4.8257,4.8875,4.5875,4.6845,363308,0
+TLYS.US,D,20200310,000000,4.8081,5.1168,4.6316,4.711,397747,0
+TLYS.US,D,20200311,000000,4.5875,4.6316,4.0758,4.1199,600142,0
+TLYS.US,D,20200312,000000,3.82,3.992,3.7671,3.8288,621180,0
+TLYS.US,D,20200313,000000,4.5786,4.711,4.1023,4.4993,1208128,0
+TLYS.US,D,20200316,000000,4.0935,4.1023,3.3259,3.4407,813523,0
+TLYS.US,D,20200317,000000,3.4495,3.8729,3.3524,3.5906,792090,0
+TLYS.US,D,20200318,000000,3.3789,3.7494,3.2642,3.2642,690781,0
+TLYS.US,D,20200319,000000,3.2906,3.6876,3.1583,3.6612,778581,0
+TLYS.US,D,20200320,000000,3.8729,4.1096,3.4935,3.52,740968,0
+TLYS.US,D,20200323,000000,3.5288,3.6612,3.3083,3.3612,479770,0
+TLYS.US,D,20200324,000000,3.6876,3.9876,3.6259,3.8112,519545,0
+TLYS.US,D,20200325,000000,3.7406,4.1817,3.7318,3.8905,501556,0
+TLYS.US,D,20200326,000000,3.9082,4.1406,3.8288,4.0141,534749,0
+TLYS.US,D,20200327,000000,3.8377,4.0141,3.67,3.82,358818,0
+TLYS.US,D,20200330,000000,3.8552,3.9435,3.5465,3.7229,422707,0
+TLYS.US,D,20200331,000000,3.7494,4.0935,3.6171,3.6435,521042,0
+TLYS.US,D,20200401,000000,3.5288,3.6612,3.2359,3.2818,300041,0
+TLYS.US,D,20200402,000000,3.273,3.3524,3.1318,3.2024,346120,0
+TLYS.US,D,20200403,000000,3.1848,3.3083,3.0525,3.1848,423136,0
+TLYS.US,D,20200406,000000,3.3348,3.6876,3.2818,3.6171,440979,0
+TLYS.US,D,20200407,000000,3.8905,4.082,3.7759,3.8552,491348,0
+TLYS.US,D,20200408,000000,3.8552,4.0714,3.8552,3.9611,285309,0
+TLYS.US,D,20200409,000000,4.0847,4.6051,4.0229,4.5346,746241,0
+TLYS.US,D,20200413,000000,4.4464,4.4905,4.2929,4.3846,405831,0
+TLYS.US,D,20200414,000000,4.4817,4.4905,4.1641,4.3846,455386,0
+TLYS.US,D,20200415,000000,4.1905,4.261,4.0494,4.1552,292141,0
+TLYS.US,D,20200416,000000,4.1552,4.2522,3.9876,4.0317,323564,0
+TLYS.US,D,20200417,000000,4.3228,4.464,4.2082,4.3052,375951,0
+TLYS.US,D,20200420,000000,4.2963,4.3493,3.9876,4.0582,312731,0
+TLYS.US,D,20200421,000000,3.917,4.0758,3.864,3.9435,315597,0
+TLYS.US,D,20200422,000000,3.9876,3.9876,3.5729,3.6524,593105,0
+TLYS.US,D,20200423,000000,3.6171,3.82,3.5641,3.6788,348820,0
+TLYS.US,D,20200424,000000,3.7141,3.9082,3.5465,3.8112,351579,0
+TLYS.US,D,20200427,000000,3.8377,4.3934,3.8377,4.1905,300073,0
+TLYS.US,D,20200428,000000,4.3316,4.6757,4.314,4.5875,427097,0
+TLYS.US,D,20200429,000000,4.7551,5.1256,4.711,5.0198,621846,0
+TLYS.US,D,20200430,000000,4.9404,5.1962,4.8698,5.1962,575615,0
+TLYS.US,D,20200501,000000,5.0727,5.0727,4.6669,4.914,410017,0
+TLYS.US,D,20200504,000000,4.8875,4.9316,4.4728,4.6051,164769,0
+TLYS.US,D,20200505,000000,4.6845,4.7286,4.0229,4.0494,388995,0
+TLYS.US,D,20200506,000000,4.1376,4.1905,4.0096,4.0935,294774,0
+TLYS.US,D,20200507,000000,4.1464,4.3758,4.1199,4.1994,389784,0
+TLYS.US,D,20200508,000000,4.3493,4.5434,4.2257,4.5258,236186,0
+TLYS.US,D,20200511,000000,4.4111,4.4111,4.0626,4.2522,273045,0
+TLYS.US,D,20200512,000000,4.2787,4.3934,3.8905,3.917,286406,0
+TLYS.US,D,20200513,000000,3.8288,3.8421,3.5465,3.5818,459961,0
+TLYS.US,D,20200514,000000,3.5729,3.6435,3.2553,3.5994,417340,0
+TLYS.US,D,20200515,000000,3.5994,3.917,3.5288,3.8377,251288,0
+TLYS.US,D,20200518,000000,4.0405,4.3008,3.9788,4.1199,365351,0
+TLYS.US,D,20200519,000000,4.1111,4.2082,3.9523,3.9964,188206,0
+TLYS.US,D,20200520,000000,4.0052,4.1288,3.8112,3.8729,184422,0
+TLYS.US,D,20200521,000000,3.8993,4.4287,3.8993,4.3316,290858,0
+TLYS.US,D,20200522,000000,4.3758,4.4464,4.2787,4.3669,263578,0
+TLYS.US,D,20200526,000000,4.5699,4.711,4.4552,4.658,194790,0
+TLYS.US,D,20200527,000000,4.8345,5.258,4.7816,5.1168,413431,0
+TLYS.US,D,20200528,000000,5.2757,5.2757,4.8698,4.8787,247188,0
+TLYS.US,D,20200529,000000,4.7992,4.7992,4.4199,4.517,388762,0
+TLYS.US,D,20200601,000000,4.5699,5.0992,4.5346,5.0286,388243,0
+TLYS.US,D,20200602,000000,5.0727,5.3815,4.658,5.3462,518560,0
+TLYS.US,D,20200603,000000,5.4697,5.7432,5.1962,5.5579,1049277,0
+TLYS.US,D,20200604,000000,5.6462,5.8844,5.1962,5.4256,789359,0
+TLYS.US,D,20200605,000000,5.7167,5.8844,5.3903,5.6462,779588,0
+TLYS.US,D,20200608,000000,5.8049,6.1755,5.699,6.1049,477642,0
+TLYS.US,D,20200609,000000,5.9285,6.0079,5.5624,5.8755,213526,0
+TLYS.US,D,20200610,000000,5.7432,5.8285,5.3197,5.5403,258900,0
+TLYS.US,D,20200611,000000,5.2845,5.4079,5.0462,5.1874,482887,0
+TLYS.US,D,20200612,000000,5.4697,5.5491,5.1521,5.5226,460305,0
+TLYS.US,D,20200615,000000,5.1962,5.4962,5.1698,5.2933,231534,0
+TLYS.US,D,20200616,000000,5.5932,5.655,5.2845,5.4256,194827,0
+TLYS.US,D,20200617,000000,5.3991,5.3991,4.9316,5.0639,218262,0
+TLYS.US,D,20200618,000000,5.0639,5.1433,4.8963,5.0815,185973,0
+TLYS.US,D,20200619,000000,5.1168,5.2403,4.9889,5.0286,391035,0
+TLYS.US,D,20200622,000000,5.0286,5.2668,5.0109,5.2492,303362,0
+TLYS.US,D,20200623,000000,5.2933,5.3462,5.0418,5.1256,297192,0
+TLYS.US,D,20200624,000000,5.0639,5.0903,4.7022,4.8169,369390,0
+TLYS.US,D,20200625,000000,4.8081,4.8434,4.6316,4.7463,197744,0
+TLYS.US,D,20200626,000000,4.6404,4.8963,4.539,4.7375,634068,0
+TLYS.US,D,20200629,000000,4.8434,5.3109,4.7992,5.1345,334574,0
+TLYS.US,D,20200630,000000,5.0462,5.0903,4.8698,5.0021,236983,0
+TLYS.US,D,20200701,000000,4.9933,5.2492,4.4905,4.5699,608690,0
+TLYS.US,D,20200702,000000,4.7198,4.8963,4.6933,4.7728,168465,0
+TLYS.US,D,20200706,000000,4.9404,4.9492,4.6139,4.7375,207254,0
+TLYS.US,D,20200707,000000,4.6669,4.7816,4.4552,4.6933,353339,0
+TLYS.US,D,20200708,000000,4.658,4.7551,4.5346,4.7022,203205,0
+TLYS.US,D,20200709,000000,4.7022,4.7463,4.464,4.7463,449161,0
+TLYS.US,D,20200710,000000,4.7551,5.0374,4.6228,4.9404,334216,0
+TLYS.US,D,20200713,000000,5.0198,5.0286,4.711,4.8787,221610,0
+TLYS.US,D,20200714,000000,4.8875,4.9051,4.7504,4.8963,206935,0
+TLYS.US,D,20200715,000000,5.0992,5.3594,5.0727,5.2933,394104,0
+TLYS.US,D,20200716,000000,5.2933,5.8138,5.2271,5.752,468319,0
+TLYS.US,D,20200717,000000,5.7696,6.0255,5.7343,5.9461,490569,0
+TLYS.US,D,20200720,000000,5.8755,5.9108,5.5138,5.6197,496483,0
+TLYS.US,D,20200721,000000,5.6727,5.7873,5.4697,5.5756,504490,0
+TLYS.US,D,20200722,000000,5.4874,5.6109,5.3726,5.4962,355604,0
+TLYS.US,D,20200723,000000,5.4697,5.5579,5.2315,5.5138,402422,0
+TLYS.US,D,20200724,000000,5.5315,5.5315,5.3021,5.3638,249714,0
+TLYS.US,D,20200727,000000,5.3021,5.4697,5.2227,5.2933,167873,0
+TLYS.US,D,20200728,000000,5.2845,5.4079,5.2668,5.3815,243985,0
+TLYS.US,D,20200729,000000,5.3903,5.6241,5.3903,5.5403,333783,0
+TLYS.US,D,20200730,000000,5.3991,5.5315,5.1786,5.4344,362997,0
+TLYS.US,D,20200731,000000,5.3462,5.3991,5.1321,5.3021,351360,0
+TLYS.US,D,20200803,000000,5.3197,5.3197,5.0198,5.2139,432446,0
+TLYS.US,D,20200804,000000,5.1962,5.5226,5.1698,5.4521,232683,0
+TLYS.US,D,20200805,000000,5.4785,5.5315,5.3462,5.4344,313563,0
+TLYS.US,D,20200806,000000,5.3021,5.4079,5.1698,5.2139,366253,0
+TLYS.US,D,20200807,000000,5.2139,5.3726,5.1168,5.2845,472998,0
+TLYS.US,D,20200810,000000,5.2933,5.6638,5.2933,5.4609,599906,0
+TLYS.US,D,20200811,000000,5.5932,5.655,5.2757,5.3197,345272,0
+TLYS.US,D,20200812,000000,5.4079,5.4079,5.0903,5.1962,305489,0
+TLYS.US,D,20200813,000000,5.1786,5.1874,4.9492,5.1786,302700,0
+TLYS.US,D,20200814,000000,5.1521,5.2668,4.9756,5.2492,226506,0
+TLYS.US,D,20200817,000000,5.2933,5.3903,5.108,5.3373,333380,0
+TLYS.US,D,20200818,000000,5.3373,5.3373,4.9172,5.2492,455424,0
+TLYS.US,D,20200819,000000,5.2404,5.2404,4.9756,5.0992,373172,0
+TLYS.US,D,20200820,000000,5.0462,5.1521,4.9492,5.1168,695088,0
+TLYS.US,D,20200821,000000,5.0727,5.2933,5.0286,5.1521,320322,0
+TLYS.US,D,20200824,000000,5.1962,5.4874,5.0903,5.4344,301679,0
+TLYS.US,D,20200825,000000,5.4432,5.5138,5.3021,5.4168,244198,0
+TLYS.US,D,20200826,000000,5.4079,5.5403,5.3373,5.3815,615414,0
+TLYS.US,D,20200827,000000,5.4344,5.4874,5.2227,5.2315,299482,0
+TLYS.US,D,20200828,000000,5.3638,5.5226,5.2051,5.5226,496810,0
+TLYS.US,D,20200831,000000,5.505,5.699,5.3021,5.5932,430576,0
+TLYS.US,D,20200901,000000,5.505,5.7167,5.4344,5.6902,288196,0
+TLYS.US,D,20200902,000000,5.7961,5.9726,5.7255,5.8491,649281,0
+TLYS.US,D,20200903,000000,5.9197,6.149,5.7222,6.1049,826557,0
+TLYS.US,D,20200904,000000,6.2108,6.6166,6.2108,6.4578,1150449,0
+TLYS.US,D,20200908,000000,6.4401,6.6784,6.3579,6.5636,493319,0
+TLYS.US,D,20200909,000000,6.6342,6.6342,6.2814,6.4754,350880,0
+TLYS.US,D,20200910,000000,6.4754,6.7753,6.4666,6.5901,493165,0
+TLYS.US,D,20200911,000000,6.6166,6.8283,6.502,6.7578,202228,0
+TLYS.US,D,20200914,000000,6.7842,7.1018,6.6695,7.0224,338133,0
+TLYS.US,D,20200915,000000,6.9959,7.1107,6.6607,6.8371,418914,0
+TLYS.US,D,20200916,000000,6.8371,6.9783,6.7401,6.7753,334259,0
+TLYS.US,D,20200917,000000,6.6872,6.868,6.6784,6.696,274754,0
+TLYS.US,D,20200918,000000,6.7137,6.749,6.2725,6.3255,461860,0
+TLYS.US,D,20200921,000000,6.1578,6.1843,5.8209,5.8579,295298,0
+TLYS.US,D,20200922,000000,5.8667,5.9549,5.7564,5.9108,273496,0
+TLYS.US,D,20200923,000000,5.902,6.0475,5.699,5.7167,177897,0
+TLYS.US,D,20200924,000000,5.7167,5.7874,5.5231,5.6902,181946,0
+TLYS.US,D,20200925,000000,5.6197,5.6638,5.4697,5.505,192561,0
+TLYS.US,D,20200928,000000,5.5579,5.7873,5.5579,5.6638,108070,0
+TLYS.US,D,20200929,000000,5.5844,5.5932,5.3285,5.3726,276782,0
+TLYS.US,D,20200930,000000,5.3991,5.6285,5.2757,5.3197,292191,0
+TLYS.US,D,20201001,000000,5.3285,5.4961,5.258,5.2845,356791,0
+TLYS.US,D,20201002,000000,5.2051,5.5844,5.1433,5.4785,596776,0
+TLYS.US,D,20201005,000000,5.5315,5.7696,5.5226,5.699,246872,0
+TLYS.US,D,20201006,000000,5.7785,5.8138,5.4785,5.505,217453,0
+TLYS.US,D,20201007,000000,5.6197,5.7255,5.5579,5.6197,163630,0
+TLYS.US,D,20201008,000000,5.8667,5.9461,5.6638,5.8755,362459,0
+TLYS.US,D,20201009,000000,6.0255,6.0255,5.7255,5.9108,327222,0
+TLYS.US,D,20201012,000000,6.0431,6.1666,5.9285,5.9638,280044,0
+TLYS.US,D,20201013,000000,6.0255,6.0344,5.7962,5.9638,139148,0
+TLYS.US,D,20201014,000000,6.0255,6.096,5.8932,5.9197,152756,0
+TLYS.US,D,20201015,000000,5.9991,6.1666,5.8932,6.149,225776,0
+TLYS.US,D,20201016,000000,6.1755,6.3896,6.1355,6.2814,181367,0
+TLYS.US,D,20201019,000000,6.3784,6.3872,6.1578,6.1666,267882,0
+TLYS.US,D,20201020,000000,6.2461,6.2461,5.9108,6.0079,249050,0
+TLYS.US,D,20201021,000000,6.0079,6.0828,5.8932,5.9108,177329,0
+TLYS.US,D,20201022,000000,5.8844,5.9814,5.8579,5.9197,219315,0
+TLYS.US,D,20201023,000000,5.9285,6.1225,5.9197,6.096,359124,0
+TLYS.US,D,20201026,000000,6.0255,6.096,5.7873,5.8491,177372,0
+TLYS.US,D,20201027,000000,5.8402,5.8844,5.7079,5.7255,133983,0
+TLYS.US,D,20201028,000000,5.6021,5.655,5.3815,5.4256,181912,0
+TLYS.US,D,20201029,000000,5.3726,5.5403,5.2933,5.5403,211915,0
+TLYS.US,D,20201030,000000,5.4962,5.4962,5.2933,5.4168,238734,0
+TLYS.US,D,20201102,000000,5.5932,5.6902,5.4432,5.6638,138765,0
+TLYS.US,D,20201103,000000,5.7961,6.0607,5.752,5.902,159813,0
+TLYS.US,D,20201104,000000,5.8579,5.8579,5.5138,5.5491,154024,0
+TLYS.US,D,20201105,000000,5.6374,5.752,5.6285,5.7255,134537,0
+TLYS.US,D,20201106,000000,5.6902,5.7961,5.6727,5.6814,206679,0
+TLYS.US,D,20201109,000000,6.2637,6.6519,6.2196,6.4842,480433,0
+TLYS.US,D,20201110,000000,6.493,6.7842,6.4578,6.7048,196666,0
+TLYS.US,D,20201111,000000,6.7225,6.7225,6.5548,6.6872,146063,0
+TLYS.US,D,20201112,000000,6.5725,6.696,6.5283,6.5283,157148,0
+TLYS.US,D,20201113,000000,6.6078,6.8018,6.5283,6.6078,159705,0
+TLYS.US,D,20201116,000000,6.793,7.0136,6.7048,6.9959,247918,0
+TLYS.US,D,20201117,000000,6.8812,7.0754,6.7666,7.0577,135305,0
+TLYS.US,D,20201118,000000,7.1107,7.2915,7.0224,7.0401,185881,0
+TLYS.US,D,20201119,000000,7.0401,7.2782,6.793,7.2429,111876,0
+TLYS.US,D,20201120,000000,7.1812,7.2253,6.9695,7.0489,148398,0
+TLYS.US,D,20201123,000000,7.1723,7.534,7.1459,7.4635,228557,0
+TLYS.US,D,20201124,000000,7.6135,7.6135,7.4106,7.587,280875,0
+TLYS.US,D,20201125,000000,7.587,7.8429,7.3665,7.7635,369136,0
+TLYS.US,D,20201127,000000,7.6488,7.9222,7.587,7.8517,156912,0
+TLYS.US,D,20201130,000000,7.8517,8.2311,7.7194,8.0546,1269433,0
+TLYS.US,D,20201201,000000,8.3369,8.3556,7.6399,7.7988,597695,0
+TLYS.US,D,20201202,000000,7.8517,7.8694,7.6135,7.7458,319575,0
+TLYS.US,D,20201203,000000,7.6752,8.4163,7.6488,8.3016,800294,0
+TLYS.US,D,20201204,000000,7.5164,7.6841,7.0224,7.3224,1424724,0
+TLYS.US,D,20201207,000000,7.34,7.6488,7.1635,7.5605,610917,0
+TLYS.US,D,20201208,000000,7.4988,7.5958,7.2341,7.5252,296246,0
+TLYS.US,D,20201209,000000,7.5605,7.6488,7.3665,7.4459,223443,0
+TLYS.US,D,20201210,000000,7.4018,7.49,7.2752,7.3576,261403,0
+TLYS.US,D,20201211,000000,7.2782,7.3753,7.1723,7.2782,299461,0
+TLYS.US,D,20201214,000000,7.2871,7.49,7.2741,7.4459,226265,0
+TLYS.US,D,20201215,000000,7.4812,7.8076,7.3952,7.6576,273504,0
+TLYS.US,D,20201216,000000,7.6488,7.7105,7.4547,7.5605,217780,0
+TLYS.US,D,20201217,000000,7.6311,7.6664,7.4194,7.4988,179660,0
+TLYS.US,D,20201218,000000,7.4459,7.5958,7.2165,7.2782,411050,0
+TLYS.US,D,20201221,000000,7.1635,7.2518,7.0665,7.1459,402058,0
+TLYS.US,D,20201222,000000,7.1459,7.1459,6.9253,7.1107,358065,0
+TLYS.US,D,20201223,000000,7.1459,7.3488,7.1371,7.2782,149739,0
+TLYS.US,D,20201224,000000,7.2606,7.3224,7.1459,7.1812,59024,0
+TLYS.US,D,20201228,000000,7.2341,7.5252,7.2341,7.4018,168072,0
+TLYS.US,D,20201229,000000,7.4106,7.4106,7.1327,7.2606,135071,0
+TLYS.US,D,20201230,000000,7.2782,7.4018,7.1812,7.2341,137960,0
+TLYS.US,D,20201231,000000,7.2253,7.3576,7.1314,7.1988,173526,0
+TLYS.US,D,20210104,000000,7.1988,7.49,7.1988,7.2782,245171,0
+TLYS.US,D,20210105,000000,7.2341,7.5517,7.2209,7.4724,252889,0
+TLYS.US,D,20210106,000000,7.587,8.2134,7.587,8.1252,684209,0
+TLYS.US,D,20210107,000000,8.1517,8.1649,7.8341,7.8781,234693,0
+TLYS.US,D,20210108,000000,7.931,8.2178,7.8341,8.1605,252124,0
+TLYS.US,D,20210111,000000,8.2575,8.5928,8.1938,8.5663,523444,0
+TLYS.US,D,20210112,000000,8.7427,9.3247,8.5487,9.0778,579907,0
+TLYS.US,D,20210113,000000,9.0694,9.4928,9.0694,9.1313,475132,0
+TLYS.US,D,20210114,000000,9.2018,9.501,9.1924,9.3782,187850,0
+TLYS.US,D,20210115,000000,9.2722,9.3689,8.999,9.2102,145469,0
+TLYS.US,D,20210119,000000,9.3426,9.3426,8.9718,9.0778,250519,0
+TLYS.US,D,20210120,000000,9.0694,9.2018,8.8273,9.0253,282458,0
+TLYS.US,D,20210121,000000,8.999,8.999,8.7868,8.8751,156745,0
+TLYS.US,D,20210122,000000,8.8221,8.9811,8.4692,8.9633,216186,0
+TLYS.US,D,20210125,000000,9.0431,9.228,8.7956,8.8574,404335,0
+TLYS.US,D,20210126,000000,8.9549,8.9549,8.531,8.5487,296145,0
+TLYS.US,D,20210127,000000,8.381,8.4781,8.2069,8.3986,362802,0
+TLYS.US,D,20210128,000000,8.4339,8.8574,8.4339,8.7339,250190,0
+TLYS.US,D,20210129,000000,8.7339,8.7868,8.4957,8.6456,263932,0
+TLYS.US,D,20210201,000000,8.6898,8.7956,8.4251,8.6986,176710,0
+TLYS.US,D,20210202,000000,8.778,9.0694,8.6103,9.0516,193557,0
+TLYS.US,D,20210203,000000,9.0516,9.2102,8.9015,9.0778,122146,0
+TLYS.US,D,20210204,000000,9.1576,9.563,9.0872,9.4571,260779,0
+TLYS.US,D,20210205,000000,9.555,9.607,9.3604,9.501,94221,0
+TLYS.US,D,20210208,000000,9.511,9.88,9.511,9.713,293441,0
+TLYS.US,D,20210209,000000,9.722,9.802,9.511,9.66,198559,0
+TLYS.US,D,20210210,000000,9.748,9.748,9.3914,9.555,167884,0
+TLYS.US,D,20210211,000000,9.634,9.828,9.351,9.599,243012,0
+TLYS.US,D,20210212,000000,9.563,9.599,9.3247,9.581,122028,0
+TLYS.US,D,20210216,000000,9.74,9.766,9.4224,9.537,119583,0
+TLYS.US,D,20210217,000000,9.4834,9.537,9.2628,9.4571,119247,0
+TLYS.US,D,20210218,000000,9.4308,9.4308,9.1905,9.2806,140566,0
+TLYS.US,D,20210219,000000,9.3069,9.4749,9.1745,9.3867,113321,0
+TLYS.US,D,20210222,000000,9.3069,9.66,9.3069,9.563,174354,0
+TLYS.US,D,20210223,000000,9.537,9.589,9.2806,9.4308,127229,0
+TLYS.US,D,20210224,000000,9.501,9.643,9.3538,9.625,298540,0
+TLYS.US,D,20210225,000000,9.669,9.819,9.3341,9.3951,184873,0
+TLYS.US,D,20210226,000000,9.413,9.4749,9.0159,9.1041,186635,0
+TLYS.US,D,20210301,000000,9.2365,9.519,9.0253,9.4393,231589,0
+TLYS.US,D,20210302,000000,9.4486,9.555,9.2722,9.2806,106213,0
+TLYS.US,D,20210303,000000,9.2102,9.731,9.2102,9.4045,230156,0
+TLYS.US,D,20210304,000000,9.511,9.572,9.122,9.4393,233784,0
+TLYS.US,D,20210305,000000,9.678,9.696,9.2018,9.572,320128,0
+TLYS.US,D,20210308,000000,9.545,10.278,9.4571,10.181,538341,0
+TLYS.US,D,20210309,000000,10.251,10.357,9.96,10.243,199341,0
+TLYS.US,D,20210310,000000,10.331,10.49,10.181,10.295,258932,0
+TLYS.US,D,20210311,000000,10.48,10.578,10.287,10.578,284502,0
+TLYS.US,D,20210312,000000,11.098,11.592,11.019,11.521,869337,0
+TLYS.US,D,20210315,000000,11.513,11.628,11.363,11.443,384885,0
+TLYS.US,D,20210316,000000,11.292,11.292,10.825,11.028,378389,0
+TLYS.US,D,20210317,000000,11.142,11.266,10.851,10.975,229813,0
+TLYS.US,D,20210318,000000,10.851,11.023,10.719,10.771,435066,0
+TLYS.US,D,20210319,000000,10.657,10.723,10.287,10.578,565661,0
+TLYS.US,D,20210322,000000,10.48,10.586,10.251,10.304,297336,0
+TLYS.US,D,20210323,000000,10.181,10.243,9.634,9.634,474045,0
+TLYS.US,D,20210324,000000,9.651,10.145,9.4571,9.4665,269070,0
+TLYS.US,D,20210325,000000,9.351,10.049,9.2938,9.995,254917,0
+TLYS.US,D,20210326,000000,10.181,10.182,9.784,10.049,137136,0
+TLYS.US,D,20210329,000000,9.88,10.15,9.66,9.731,193401,0
+TLYS.US,D,20210330,000000,9.775,10.157,9.4871,10.075,158348,0
+TLYS.US,D,20210331,000000,9.819,10.269,9.819,9.987,261976,0
+TLYS.US,D,20210401,000000,10.013,10.269,9.651,9.907,254314,0
+TLYS.US,D,20210405,000000,10.057,10.295,9.815,10.216,202218,0
+TLYS.US,D,20210406,000000,10.189,10.552,10.189,10.419,177549,0
+TLYS.US,D,20210407,000000,10.446,10.578,10.357,10.472,260924,0
+TLYS.US,D,20210408,000000,10.463,10.622,10.199,10.596,118279,0
+TLYS.US,D,20210409,000000,10.639,10.851,10.428,10.825,168903,0
+TLYS.US,D,20210412,000000,10.843,11.116,10.789,10.992,140602,0
+TLYS.US,D,20210413,000000,10.931,11.032,10.56,10.781,147581,0
+TLYS.US,D,20210414,000000,10.789,11.028,10.71,10.754,132374,0
+TLYS.US,D,20210415,000000,10.789,11.001,10.683,10.763,180083,0
+TLYS.US,D,20210416,000000,10.869,10.926,10.648,10.675,171417,0
+TLYS.US,D,20210419,000000,10.648,10.648,10.331,10.463,148956,0
+TLYS.US,D,20210420,000000,10.419,10.648,10.004,10.163,227639,0
+TLYS.US,D,20210421,000000,10.171,10.56,10.04,10.463,142475,0
+TLYS.US,D,20210422,000000,10.534,10.675,10.401,10.49,131084,0
+TLYS.US,D,20210423,000000,10.524,10.692,10.463,10.666,109854,0
+TLYS.US,D,20210426,000000,10.666,10.802,10.331,10.472,138980,0
+TLYS.US,D,20210427,000000,10.508,10.825,10.508,10.631,118815,0
+TLYS.US,D,20210428,000000,10.639,10.693,10.552,10.596,74321,0
+TLYS.US,D,20210429,000000,10.763,10.895,10.596,10.763,111834,0
+TLYS.US,D,20210430,000000,10.657,10.843,10.49,10.639,119820,0
+TLYS.US,D,20210503,000000,10.763,11.036,10.754,11.028,151146,0
+TLYS.US,D,20210504,000000,10.948,11.072,10.799,10.939,119329,0
+TLYS.US,D,20210505,000000,10.984,11.186,10.957,11.098,87022,0
+TLYS.US,D,20210506,000000,11.098,11.186,10.825,11.019,95150,0
+TLYS.US,D,20210507,000000,10.931,11.142,10.931,11.124,82003,0
+TLYS.US,D,20210510,000000,11.186,11.433,10.966,10.984,140752,0
+TLYS.US,D,20210511,000000,10.763,10.961,10.472,10.719,126616,0
+TLYS.US,D,20210512,000000,10.631,10.737,10.181,10.233,148960,0
+TLYS.US,D,20210513,000000,10.269,10.622,10.199,10.446,78911,0
+TLYS.US,D,20210514,000000,10.542,10.904,10.233,10.833,93771,0
+TLYS.US,D,20210517,000000,10.737,11.028,10.657,10.984,71453,0
+TLYS.US,D,20210518,000000,11.019,11.178,10.904,11.16,178652,0
+TLYS.US,D,20210519,000000,11.063,11.186,10.833,11.16,214690,0
+TLYS.US,D,20210520,000000,11.16,11.16,10.86,11.045,202250,0
+TLYS.US,D,20210521,000000,11.196,11.477,11.16,11.337,132620,0
+TLYS.US,D,20210524,000000,11.292,11.495,11.204,11.248,133746,0
+TLYS.US,D,20210525,000000,11.248,11.513,11.107,11.107,128312,0
+TLYS.US,D,20210526,000000,11.24,11.742,11.196,11.557,142045,0
+TLYS.US,D,20210527,000000,11.707,11.857,11.495,11.768,154942,0
+TLYS.US,D,20210528,000000,11.874,12.1,11.698,12.051,166624,0
+TLYS.US,D,20210601,000000,12.254,12.638,12.12,12.554,524395,0
+TLYS.US,D,20210602,000000,12.545,12.695,12.351,12.633,175012,0
+TLYS.US,D,20210603,000000,12.466,12.968,12.347,12.739,478730,0
+TLYS.US,D,20210604,000000,13.754,13.824,12.933,13.533,913705,0
+TLYS.US,D,20210607,000000,13.842,13.93,13.453,13.921,481926,0
+TLYS.US,D,20210608,000000,13.648,14.318,12.793,14.274,789989,0
+TLYS.US,D,20210609,000000,14.3,14.349,13.93,14.125,372102,0
+TLYS.US,D,20210610,000000,14.344,14.671,14.257,14.372,490403,0
+TLYS.US,D,20210611,000000,14.327,14.477,13.604,13.992,732688,0
+TLYS.US,D,20210614,000000,14.142,14.495,14.142,14.327,386534,0
+TLYS.US,D,20210615,000000,14.372,14.41,13.957,14.203,353479,0
+TLYS.US,D,20210616,000000,14.142,14.203,13.798,13.948,355491,0
+TLYS.US,D,20210617,000000,13.957,14.063,13.419,13.604,375984,0
+TLYS.US,D,20210618,000000,13.339,13.692,13.233,13.568,357853,0
+TLYS.US,D,20210621,000000,13.895,14.274,13.736,14.053,389566,0
+TLYS.US,D,20210622,000000,14.036,14.601,13.683,14.601,651410,0
+TLYS.US,D,20210623,000000,14.741,14.892,14.221,14.645,659662,0
+TLYS.US,D,20210624,000000,14.513,14.926,14.185,14.832,397197,0
+TLYS.US,D,20210625,000000,14.936,15.555,14.823,15.264,646771,0
+TLYS.US,D,20210628,000000,15.227,15.227,14.804,14.983,403791,0
+TLYS.US,D,20210629,000000,15.011,15.161,14.795,14.804,169941,0
+TLYS.US,D,20210630,000000,14.889,15.119,14.757,15.001,238362,0
+TLYS.US,D,20210701,000000,15.03,15.443,14.945,15.255,605431,0
+TLYS.US,D,20210702,000000,15.405,15.405,14.889,15.114,386680,0
+TLYS.US,D,20210706,000000,14.842,15.011,14.194,14.926,536750,0
+TLYS.US,D,20210707,000000,14.917,14.987,14.523,14.673,298563,0
+TLYS.US,D,20210708,000000,14.297,14.593,13.809,14.382,346107,0
+TLYS.US,D,20210709,000000,14.56,14.936,14.513,14.682,503652,0
+TLYS.US,D,20210712,000000,14.682,15.03,14.438,15.001,393340,0
+TLYS.US,D,20210713,000000,14.889,14.936,14.551,14.889,294067,0
+TLYS.US,D,20210714,000000,15.03,15.095,14.466,14.476,285872,0
+TLYS.US,D,20210715,000000,14.354,14.363,13.837,13.959,220347,0
+TLYS.US,D,20210716,000000,14.1,14.1,13.673,13.715,239020,0
+TLYS.US,D,20210719,000000,13.255,13.659,13.011,13.19,321573,0
+TLYS.US,D,20210720,000000,13.199,13.894,13.133,13.743,304010,0
+TLYS.US,D,20210721,000000,13.931,14.504,13.781,14.335,317911,0
+TLYS.US,D,20210722,000000,14.354,14.485,13.795,13.837,251281,0
+TLYS.US,D,20210723,000000,14.063,14.269,13.847,14.044,246835,0
+TLYS.US,D,20210726,000000,13.978,14.523,13.978,14.354,163908,0
+TLYS.US,D,20210727,000000,14.241,14.344,13.884,14.006,240285,0
+TLYS.US,D,20210728,000000,14.128,14.25,13.659,13.837,178059,0
+TLYS.US,D,20210729,000000,13.978,14.232,13.856,14.063,135812,0
+TLYS.US,D,20210730,000000,13.912,14.579,13.837,13.922,228850,0
+TLYS.US,D,20210802,000000,13.931,14.26,13.828,13.959,208897,0
+TLYS.US,D,20210803,000000,14.091,14.391,13.706,14.382,313859,0
+TLYS.US,D,20210804,000000,14.157,14.213,13.65,13.687,227751,0
+TLYS.US,D,20210805,000000,13.678,14.311,13.621,14.081,235898,0
+TLYS.US,D,20210806,000000,14.297,14.551,14.11,14.504,237882,0
+TLYS.US,D,20210809,000000,14.504,14.551,13.753,14.053,325809,0
+TLYS.US,D,20210810,000000,14.044,14.818,14.044,14.814,270406,0
+TLYS.US,D,20210811,000000,14.832,14.954,14.514,14.87,175289,0
+TLYS.US,D,20210812,000000,15.02,15.058,14.626,14.729,204489,0
+TLYS.US,D,20210813,000000,14.767,14.809,14.372,14.541,108157,0
+TLYS.US,D,20210816,000000,14.541,14.56,14.006,14.438,174095,0
+TLYS.US,D,20210817,000000,14.194,14.194,13.711,13.988,236987,0
+TLYS.US,D,20210818,000000,13.931,14.26,13.847,13.856,170875,0
+TLYS.US,D,20210819,000000,13.64,14.1,13.387,13.988,185705,0
+TLYS.US,D,20210820,000000,13.941,14.607,13.847,14.541,220124,0
+TLYS.US,D,20210823,000000,14.748,15.001,14.682,14.851,218276,0
+TLYS.US,D,20210824,000000,14.954,15.893,14.936,15.649,528109,0
+TLYS.US,D,20210825,000000,15.687,15.818,15.264,15.339,308917,0
+TLYS.US,D,20210826,000000,15.302,15.33,14.832,15.264,285598,0
+TLYS.US,D,20210827,000000,15.339,15.654,15.02,15.067,473349,0
+TLYS.US,D,20210830,000000,15.236,15.311,14.832,14.861,354076,0
+TLYS.US,D,20210831,000000,14.926,15.039,14.56,14.617,324753,0
+TLYS.US,D,20210901,000000,14.701,14.964,14.701,14.832,398048,0
+TLYS.US,D,20210902,000000,14.832,15.133,14.621,14.776,964448,0
+TLYS.US,D,20210903,000000,14.71,14.71,13.659,13.875,1006853,0
+TLYS.US,D,20210907,000000,13.875,14.573,13.847,14.288,550943,0
+TLYS.US,D,20210908,000000,14.157,14.163,13.687,13.743,378267,0
+TLYS.US,D,20210909,000000,13.725,14.044,13.518,13.8,318331,0
+TLYS.US,D,20210910,000000,13.847,13.95,13.528,13.528,308200,0
+TLYS.US,D,20210913,000000,13.64,13.687,13.227,13.575,261946,0
+TLYS.US,D,20210914,000000,13.65,13.678,13.33,13.499,309291,0
+TLYS.US,D,20210915,000000,13.462,13.837,13.274,13.715,194534,0
+TLYS.US,D,20210916,000000,13.678,14.081,13.678,13.79,184457,0
+TLYS.US,D,20210917,000000,13.687,14.044,13.593,13.64,345473,0
+TLYS.US,D,20210920,000000,13.265,13.546,12.922,13.143,383309,0
+TLYS.US,D,20210921,000000,13.462,13.593,13.011,13.33,184770,0
+TLYS.US,D,20210922,000000,13.452,13.95,13.349,13.837,223167,0
+TLYS.US,D,20210923,000000,14.006,14.448,13.959,14.288,205968,0
+TLYS.US,D,20210924,000000,14.1,14.307,13.856,14.25,166934,0
+TLYS.US,D,20210927,000000,14.316,14.964,14.316,14.41,463220,0
+TLYS.US,D,20210928,000000,14.504,14.588,14.119,14.203,446814,0
+TLYS.US,D,20210929,000000,14.297,14.476,14.035,14.044,193295,0
+TLYS.US,D,20210930,000000,14.025,14.025,13.021,13.152,504128,0
+TLYS.US,D,20211001,000000,13.33,13.79,13.199,13.537,498329,0
+TLYS.US,D,20211004,000000,13.481,13.682,13.293,13.359,435919,0
+TLYS.US,D,20211005,000000,13.424,13.631,12.974,13.021,378443,0
+TLYS.US,D,20211006,000000,12.777,13.199,12.392,12.805,570159,0
+TLYS.US,D,20211007,000000,12.974,13.528,12.955,13.293,327171,0
+TLYS.US,D,20211008,000000,13.227,13.33,12.842,12.983,524365,0
+TLYS.US,D,20211011,000000,12.964,12.997,12.514,12.645,322709,0
+TLYS.US,D,20211012,000000,12.645,12.833,12.457,12.673,230157,0
+TLYS.US,D,20211013,000000,12.664,12.72,12.486,12.551,180202,0
+TLYS.US,D,20211014,000000,12.692,12.88,12.551,12.87,271061,0
+TLYS.US,D,20211015,000000,13.143,13.293,12.889,12.946,291344,0
+TLYS.US,D,20211018,000000,12.889,13.265,12.805,13.19,253664,0
+TLYS.US,D,20211019,000000,13.237,13.237,12.805,12.899,167269,0
+TLYS.US,D,20211020,000000,12.824,13.434,12.795,13.002,181605,0
+TLYS.US,D,20211021,000000,13.143,13.161,12.899,13.011,217051,0
+TLYS.US,D,20211022,000000,13.011,13.011,12.73,12.861,300238,0
+TLYS.US,D,20211025,000000,12.917,13.265,12.917,13.049,302958,0
+TLYS.US,D,20211026,000000,13.312,13.312,12.795,12.87,281477,0
+TLYS.US,D,20211027,000000,12.87,12.927,12.551,12.561,219643,0
+TLYS.US,D,20211028,000000,12.608,12.992,12.608,12.786,151659,0
+TLYS.US,D,20211029,000000,12.795,13.068,12.739,13.03,293529,0
+TLYS.US,D,20211101,000000,13.143,13.8,13.143,13.612,448998,0
+TLYS.US,D,20211102,000000,13.65,14.2,13.556,14.175,455791,0
+TLYS.US,D,20211103,000000,14.147,14.767,14.081,14.607,389651,0
+TLYS.US,D,20211104,000000,14.607,14.87,14.457,14.56,341385,0
+TLYS.US,D,20211105,000000,14.776,15.091,14.729,14.842,255510,0
+TLYS.US,D,20211108,000000,14.908,14.99,14.621,14.87,287021,0
+TLYS.US,D,20211109,000000,14.814,15.217,14.729,15.152,239570,0
+TLYS.US,D,20211110,000000,14.973,15.095,14.673,14.757,195431,0
+TLYS.US,D,20211111,000000,14.879,15.039,14.734,14.964,213549,0
+TLYS.US,D,20211112,000000,15.001,15.105,14.879,15.048,97542,0
+TLYS.US,D,20211115,000000,15.105,15.433,14.954,15.302,188196,0
+TLYS.US,D,20211116,000000,15.161,15.771,15.067,15.743,274071,0
+TLYS.US,D,20211117,000000,15.743,15.837,15.292,15.405,222590,0
+TLYS.US,D,20211118,000000,15.612,16.109,15.612,15.893,418475,0
+TLYS.US,D,20211119,000000,15.706,15.734,15.311,15.518,165616,0
+TLYS.US,D,20211122,000000,15.828,16.71,15.743,16.4,599757,0
+TLYS.US,D,20211123,000000,16.4,16.457,15.871,16.043,261894,0
+TLYS.US,D,20211124,000000,15.781,15.997,15.121,15.63,452292,0
+TLYS.US,D,20211126,000000,15.189,15.424,14.56,15.114,231106,0
+TLYS.US,D,20211129,000000,15.471,15.583,14.372,14.41,463306,0
+TLYS.US,D,20211130,000000,14.138,14.288,13.659,14.1,480888,0
+TLYS.US,D,20211201,000000,14.363,14.739,13.279,13.368,457179,0
+TLYS.US,D,20211202,000000,13.368,13.612,13.171,13.546,563470,0
+TLYS.US,D,20211203,000000,14.889,15.583,14.241,15.33,1598994,0
+TLYS.US,D,20211206,000000,15.56,15.95,15.1801,15.6,642046,0
+TLYS.US,D,20211207,000000,15.98,16.37,15.965,16.02,428719,0
+TLYS.US,D,20211208,000000,16,16.04,15.6456,15.78,357687,0
+TLYS.US,D,20211209,000000,15.51,15.9,15.41,15.44,253228,0
+TLYS.US,D,20211210,000000,15.56,15.67,15.3,15.62,270713,0
+TLYS.US,D,20211213,000000,15.65,15.7626,14.68,14.7,402363,0
+TLYS.US,D,20211214,000000,14.67,15.1,14.5,14.93,262983,0
+TLYS.US,D,20211215,000000,14.91,15.13,14.47,15.1,352572,0
+TLYS.US,D,20211216,000000,15.36,15.89,14.44,14.54,256639,0
+TLYS.US,D,20211217,000000,14.4,14.73,14.02,14.59,351267,0
+TLYS.US,D,20211220,000000,14.4,14.415,13.8,14.36,1101200,0
+TLYS.US,D,20211221,000000,14.67,15.12,14.65,14.89,450132,0
+TLYS.US,D,20211222,000000,14.9,15.27,14.79,15.15,201432,0
+TLYS.US,D,20211223,000000,15.25,15.46,15,15.34,243561,0
+TLYS.US,D,20211227,000000,15.49,15.97,15.42,15.96,277949,0
+TLYS.US,D,20211228,000000,16,16.3,15.9038,15.99,277704,0
+TLYS.US,D,20211229,000000,16.05,16.33,16.05,16.25,262004,0
+TLYS.US,D,20211230,000000,16.2,16.58,16.18,16.18,291937,0
+TLYS.US,D,20211231,000000,16.1,16.31,15.9501,16.11,383521,0
+TLYS.US,D,20220103,000000,16.24,16.63,16.08,16.25,480154,0
+TLYS.US,D,20220104,000000,16.87,16.95,16.26,16.44,601755,0
+TLYS.US,D,20220105,000000,16.46,16.5075,15.91,15.91,513887,0
+TLYS.US,D,20220106,000000,16,16.21,15.56,16,344153,0
+TLYS.US,D,20220107,000000,15.95,16.03,15.21,15.62,394155,0
+TLYS.US,D,20220110,000000,14.62,14.67,14,14.28,870766,0
+TLYS.US,D,20220111,000000,14.35,14.52,13.97,14.47,478786,0
+TLYS.US,D,20220112,000000,14.5,14.54,13.5804,13.77,711932,0
+TLYS.US,D,20220113,000000,13.89,13.96,13.44,13.49,457086,0
+TLYS.US,D,20220114,000000,13.29,13.335,12.58,12.96,538340,0
+TLYS.US,D,20220118,000000,13,13.03,12.66,12.78,507031,0
+TLYS.US,D,20220119,000000,12.87,13.16,12.77,12.97,549212,0
+TLYS.US,D,20220120,000000,12.88,13.07,11.855,11.92,637915,0
+TLYS.US,D,20220121,000000,11.78,12.49,11.61,12.03,517838,0
+TLYS.US,D,20220124,000000,11.81,13.12,11.76,13.05,718766,0
+TLYS.US,D,20220125,000000,12.7,13.46,12.61,13.31,528274,0
+TLYS.US,D,20220126,000000,13.44,13.54,12.673,12.78,322646,0
+TLYS.US,D,20220127,000000,12.91,13.18,12.61,12.75,297751,0
+TLYS.US,D,20220128,000000,12.7,12.75,12.31,12.74,320846,0
+TLYS.US,D,20220131,000000,12.59,13.19,12.465,13.18,543437,0
+TLYS.US,D,20220201,000000,13.18,13.47,12.92,13.28,375367,0
+TLYS.US,D,20220202,000000,13.24,13.24,12.6,12.85,443930,0
+TLYS.US,D,20220203,000000,12.69,13.14,12.555,12.7,431776,0
+TLYS.US,D,20220204,000000,12.66,12.985,12.37,12.86,399418,0
+TLYS.US,D,20220207,000000,12.87,13.15,12.66,13.03,272499,0
+TLYS.US,D,20220208,000000,13.04,13.44,13.04,13.32,324390,0
+TLYS.US,D,20220209,000000,13.65,13.84,13.3,13.52,345999,0
+TLYS.US,D,20220210,000000,13.29,13.8,13.2284,13.39,331125,0
+TLYS.US,D,20220211,000000,13.4,13.52,12.94,13.08,302992,0
+TLYS.US,D,20220214,000000,13.08,13.26,12.72,12.81,296271,0
+TLYS.US,D,20220215,000000,13.13,13.37,13.02,13.29,217917,0
+TLYS.US,D,20220216,000000,13.24,13.415,13.09,13.22,325334,0
+TLYS.US,D,20220217,000000,13.05,13.09,12.7,12.76,238548,0
+TLYS.US,D,20220218,000000,12.7,13,12.6593,12.84,281345,0
+TLYS.US,D,20220222,000000,12.67,13.02,12.47,12.57,234934,0
+TLYS.US,D,20220223,000000,12.62,12.7,12.26,12.31,283507,0
+TLYS.US,D,20220224,000000,12,12.9401,11.77,12.88,289500,0
+TLYS.US,D,20220225,000000,12.84,13.245,12.61,13.19,241259,0
+TLYS.US,D,20220228,000000,13.01,13.05,12.62,12.7,323401,0
+TLYS.US,D,20220301,000000,12.79,12.79,12.15,12.25,469782,0
+TLYS.US,D,20220302,000000,12.31,13.1,12.31,12.9,363413,0
+TLYS.US,D,20220303,000000,12.75,13.06,12.54,12.86,395793,0
+TLYS.US,D,20220304,000000,12.74,12.79,12.28,12.56,381697,0
+TLYS.US,D,20220307,000000,12.65,12.67,11.445,11.47,426291,0
+TLYS.US,D,20220308,000000,11.5,12.08,11.48,11.82,528422,0
+TLYS.US,D,20220309,000000,12.09,12.35,12.07,12.15,442989,0
+TLYS.US,D,20220310,000000,12.01,12.28,11.91,12.25,767699,0
+TLYS.US,D,20220311,000000,9.56,9.9,9,9.3,3022857,0
+TLYS.US,D,20220314,000000,9.24,9.29,8.96,9.13,1024738,0
+TLYS.US,D,20220315,000000,9.54,9.8,9.22,9.69,965400,0
+TLYS.US,D,20220316,000000,9.8,10.06,9.49,9.72,846428,0
+TLYS.US,D,20220317,000000,9.6,9.66,9.145,9.62,732910,0
+TLYS.US,D,20220318,000000,9.65,10.05,9.65,9.87,782632,0
+TLYS.US,D,20220321,000000,9.78,9.87,9.2,9.26,652680,0
+TLYS.US,D,20220322,000000,9.34,9.63,9.34,9.54,428265,0
+TLYS.US,D,20220323,000000,9.46,9.65,9.43,9.45,383382,0
+TLYS.US,D,20220324,000000,9.43,9.52,9.25,9.4,368237,0
+TLYS.US,D,20220325,000000,9.4,9.5117,9.24,9.27,397622,0
+TLYS.US,D,20220328,000000,9.25,9.56,9.15,9.56,444104,0
+TLYS.US,D,20220329,000000,9.59,10.05,9.59,9.75,880829,0
+TLYS.US,D,20220330,000000,9.5,9.63,9.3,9.32,731871,0
+TLYS.US,D,20220331,000000,9.33,9.4,9.16,9.36,756657,0
+TLYS.US,D,20220401,000000,9.32,9.32,9,9.12,595293,0
+TLYS.US,D,20220404,000000,9.1,9.2888,9.02,9.06,450583,0
+TLYS.US,D,20220405,000000,9.08,9.155,8.93,9.02,342021,0
+TLYS.US,D,20220406,000000,9,9.11,8.76,9,516146,0
+TLYS.US,D,20220407,000000,9,9.185,8.93,9.12,386825,0
+TLYS.US,D,20220408,000000,9.13,9.3,9.07,9.14,369395,0
+TLYS.US,D,20220411,000000,9.03,9.38,9.01,9.09,381459,0
+TLYS.US,D,20220412,000000,9.23,9.46,8.99,9.04,359519,0
+TLYS.US,D,20220413,000000,9.11,9.4,9.11,9.22,373883,0
+TLYS.US,D,20220414,000000,9.21,9.345,9,9.03,364963,0
+TLYS.US,D,20220418,000000,8.99,9.15,8.92,9.03,337202,0
+TLYS.US,D,20220419,000000,9.04,9.3017,8.99,9.22,243985,0
+TLYS.US,D,20220420,000000,9.22,9.2807,9,9.01,231684,0
+TLYS.US,D,20220421,000000,9.13,9.28,9,9.1,339922,0
+TLYS.US,D,20220422,000000,9,9.08,8.83,8.86,569402,0
+TLYS.US,D,20220425,000000,8.8,9,8.68,8.96,465768,0
+TLYS.US,D,20220426,000000,8.88,8.97,8.61,8.68,567960,0
+TLYS.US,D,20220427,000000,8.65,8.82,8.62,8.66,394917,0
+TLYS.US,D,20220428,000000,8.79,9.14,8.63,9.08,407517,0
+TLYS.US,D,20220429,000000,8.99,9.07,8.8,8.82,353609,0
+TLYS.US,D,20220502,000000,8.75,8.85,8.61,8.76,461308,0
+TLYS.US,D,20220503,000000,8.77,8.895,8.56,8.8,300137,0
+TLYS.US,D,20220504,000000,8.82,9.05,8.56,9.03,232387,0
+TLYS.US,D,20220505,000000,8.93,8.97,8.44,8.59,320668,0
+TLYS.US,D,20220506,000000,8.5,8.62,8.33,8.52,332136,0
+TLYS.US,D,20220509,000000,8.41,8.69,8.395,8.52,359336,0
+TLYS.US,D,20220510,000000,8.7,8.7,8.24,8.52,328967,0
+TLYS.US,D,20220511,000000,8.59,8.7,8.225,8.26,335538,0
+TLYS.US,D,20220512,000000,8.25,8.65,8.15,8.54,247063,0
+TLYS.US,D,20220513,000000,8.65,8.89,8.59,8.78,449189,0
+TLYS.US,D,20220516,000000,8.69,8.75,8.43,8.51,280938,0
+TLYS.US,D,20220517,000000,8.63,8.77,8.47,8.74,186615,0
+TLYS.US,D,20220518,000000,8.56,8.7,8.14,8.23,339950,0
+TLYS.US,D,20220519,000000,8.14,8.34,8.05,8.08,329905,0
+TLYS.US,D,20220520,000000,8.17,8.17,7.8,8.07,418013,0
+TLYS.US,D,20220523,000000,8.09,8.29,7.81,8.2,495875,0
+TLYS.US,D,20220524,000000,8.03,8.13,7.535,7.69,935993,0
+TLYS.US,D,20220525,000000,7.68,8.51,7.68,8.41,421947,0
+TLYS.US,D,20220526,000000,8.56,8.995,8.49,8.89,244432,0
+TLYS.US,D,20220527,000000,8.88,8.97,8.595,8.69,409481,0
+TLYS.US,D,20220531,000000,8.65,8.65,8.235,8.28,331565,0
+TLYS.US,D,20220601,000000,8.38,8.42,8.21,8.25,309566,0
+TLYS.US,D,20220602,000000,8.28,8.55,8.22,8.43,543531,0
+TLYS.US,D,20220603,000000,7.7,8.51,7.7,8.14,1024966,0
+TLYS.US,D,20220606,000000,8.08,8.08,7.77,7.96,495197,0
+TLYS.US,D,20220607,000000,7.8,7.97,7.695,7.7,499037,0
+TLYS.US,D,20220608,000000,7.72,7.72,7.52,7.6,485582,0
+TLYS.US,D,20220609,000000,7.53,7.6,7.45,7.5,351868,0
+TLYS.US,D,20220610,000000,7.45,7.54,7.25,7.28,489543,0
+TLYS.US,D,20220613,000000,7.21,7.54,7.21,7.44,395305,0
+TLYS.US,D,20220614,000000,7.36,7.618,7.36,7.48,242877,0
+TLYS.US,D,20220615,000000,7.48,7.67,7.46,7.56,219053,0
+TLYS.US,D,20220616,000000,7.43,7.43,7.07,7.24,568675,0
+TLYS.US,D,20220617,000000,7.23,7.35,7.1,7.32,296481,0
+TLYS.US,D,20220621,000000,7.6,7.68,7.43,7.45,214250,0
+TLYS.US,D,20220622,000000,7.38,7.6,7.29,7.4,134760,0
+TLYS.US,D,20220623,000000,7.47,7.6,7.385,7.6,233205,0
+TLYS.US,D,20220624,000000,7.59,7.82,7.535,7.61,237940,0
+TLYS.US,D,20220627,000000,7.68,7.79,7.48,7.56,131302,0
+TLYS.US,D,20220628,000000,7.55,7.67,7.38,7.4,292193,0
+TLYS.US,D,20220629,000000,7.52,7.52,7.13,7.21,161281,0
+TLYS.US,D,20220630,000000,7.12,7.22,6.92,7.02,242796,0
+TLYS.US,D,20220701,000000,6.97,7.16,6.87,7.12,169363,0
+TLYS.US,D,20220705,000000,7,7.31,6.9739,7.29,244440,0
+TLYS.US,D,20220706,000000,7.41,7.46,7.01,7.13,277136,0
+TLYS.US,D,20220707,000000,7.13,7.53,7.075,7.48,235364,0
+TLYS.US,D,20220708,000000,7.47,7.675,7.41,7.65,178497,0
+TLYS.US,D,20220711,000000,7.61,7.73,7.49,7.56,189226,0
+TLYS.US,D,20220712,000000,7.51,7.81,7.51,7.78,214381,0
+TLYS.US,D,20220713,000000,7.63,7.9,7.6,7.87,205760,0
+TLYS.US,D,20220714,000000,7.74,7.83,7.56,7.68,202649,0
+TLYS.US,D,20220715,000000,7.83,7.87,7.68,7.81,138849,0
+TLYS.US,D,20220718,000000,7.87,8.065,7.77,7.85,169671,0
+TLYS.US,D,20220719,000000,7.94,8.11,7.94,8,275920,0
+TLYS.US,D,20220720,000000,8,8.14,7.88,8.08,242188,0
+TLYS.US,D,20220721,000000,8.09,8.09,7.87,8,134863,0
+TLYS.US,D,20220722,000000,8,8.17,7.82,7.99,290147,0
+TLYS.US,D,20220725,000000,8.06,8.06,7.87,7.9,136067,0
+TLYS.US,D,20220726,000000,7.77,7.77,7.48,7.54,150685,0
+TLYS.US,D,20220727,000000,7.59,7.75,7.42,7.72,163383,0
+TLYS.US,D,20220728,000000,7.7,7.82,7.62,7.66,230277,0
+TLYS.US,D,20220729,000000,7.73,7.82,7.52,7.57,335362,0
+TLYS.US,D,20220801,000000,7.47,7.94,7.47,7.82,312179,0
+TLYS.US,D,20220802,000000,7.79,7.879,7.67,7.71,158594,0
+TLYS.US,D,20220803,000000,7.82,8.065,7.82,7.98,309074,0
+TLYS.US,D,20220804,000000,8,8.06,7.94,7.96,104928,0
+TLYS.US,D,20220805,000000,7.9,7.95,7.73,7.77,159409,0
+TLYS.US,D,20220808,000000,7.85,8.24,7.85,7.95,273274,0
+TLYS.US,D,20220809,000000,7.96,7.96,7.53,7.58,193893,0
+TLYS.US,D,20220810,000000,7.72,7.88,7.7,7.77,253393,0
+TLYS.US,D,20220811,000000,7.87,8.1,7.87,7.97,130304,0
+TLYS.US,D,20220812,000000,7.98,8.26,7.93,8.24,168717,0
+TLYS.US,D,20220815,000000,8.2,8.24,8.02,8.03,242329,0
+TLYS.US,D,20220816,000000,8.1,8.39,8.06,8.25,602087,0
+TLYS.US,D,20220817,000000,8.21,8.37,8.05,8.28,307711,0
+TLYS.US,D,20220818,000000,8.21,8.47,8.08,8.46,172463,0
+TLYS.US,D,20220819,000000,8.42,8.46,8.26,8.4,163112,0
+TLYS.US,D,20220822,000000,8.25,8.25,7.94,7.99,295401,0
+TLYS.US,D,20220823,000000,7.93,8.16,7.92,7.98,217433,0
+TLYS.US,D,20220824,000000,7.99,8.03,7.85,7.92,173406,0
+TLYS.US,D,20220825,000000,7.89,8.16,7.87,8.05,139143,0
+TLYS.US,D,20220826,000000,8.12,8.175,7.93,7.96,137135,0
+TLYS.US,D,20220829,000000,7.92,8.02,7.85,7.85,198921,0
+TLYS.US,D,20220830,000000,7.93,7.95,7.67,7.67,214885,0
+TLYS.US,D,20220831,000000,7.65,7.65,7.36,7.5,270855,0
+TLYS.US,D,20220901,000000,7.44,7.5,7.2,7.33,353560,0
+TLYS.US,D,20220902,000000,7,7.14,6.65,6.82,938756,0
+TLYS.US,D,20220906,000000,6.79,7.04,6.75,6.92,470169,0
+TLYS.US,D,20220907,000000,6.9,7.12,6.9,7.04,368963,0
+TLYS.US,D,20220908,000000,6.93,6.99,6.8,6.85,393332,0
+TLYS.US,D,20220909,000000,6.96,7.06,6.89,7.02,279743,0
+TLYS.US,D,20220912,000000,7.31,7.4973,7.16,7.18,286065,0
+TLYS.US,D,20220913,000000,6.99,7.02,6.88,6.94,329656,0
+TLYS.US,D,20220914,000000,6.9,7.015,6.88,6.98,272463,0
+TLYS.US,D,20220915,000000,6.96,7.15,6.96,7.09,201223,0
+TLYS.US,D,20220916,000000,7.14,7.36,7.07,7.34,348836,0
+TLYS.US,D,20220919,000000,7.28,7.46,7.25,7.46,190026,0
+TLYS.US,D,20220920,000000,7.33,7.48,7.2,7.34,242575,0
+TLYS.US,D,20220921,000000,7.37,7.4027,7.08,7.17,307039,0
+TLYS.US,D,20220922,000000,7.18,7.24,7.12,7.21,158536,0
+TLYS.US,D,20220923,000000,7.08,7.125,6.875,7.06,267039,0
+TLYS.US,D,20220926,000000,7,7.2,6.94,7,204882,0
+TLYS.US,D,20220927,000000,7.03,7.15,6.93,7.02,153072,0
+TLYS.US,D,20220928,000000,7.12,7.31,7.07,7.26,126180,0
+TLYS.US,D,20220929,000000,7.18,7.24,6.97,7.06,216428,0
+TLYS.US,D,20220930,000000,6.92,7.091,6.73,6.92,333612,0
+TLYS.US,D,20221003,000000,7.08,7.295,7.03,7.2,306297,0
+TLYS.US,D,20221004,000000,7.29,7.57,7.29,7.56,253795,0
+TLYS.US,D,20221005,000000,7.4,7.62,7.39,7.6,206019,0
+TLYS.US,D,20221006,000000,7.57,7.67,7.48,7.55,135880,0
+TLYS.US,D,20221007,000000,7.51,7.54,7.245,7.47,200654,0
+TLYS.US,D,20221010,000000,7.53,7.58,7.38,7.43,176710,0
+TLYS.US,D,20221011,000000,7.36,7.6,7.35,7.44,166675,0
+TLYS.US,D,20221012,000000,7.48,7.48,7.33,7.38,166972,0
+TLYS.US,D,20221013,000000,7.31,7.68,7.21,7.56,224744,0
+TLYS.US,D,20221014,000000,7.67,7.85,7.44,7.7,279194,0
+TLYS.US,D,20221017,000000,7.88,7.93,7.79,7.87,149622,0
+TLYS.US,D,20221018,000000,8,8.12,7.86,7.95,127114,0
+TLYS.US,D,20221019,000000,7.89,7.94,7.74,7.92,125617,0
+TLYS.US,D,20221020,000000,7.94,8.17,7.81,7.87,120293,0
+TLYS.US,D,20221021,000000,7.92,8.2,7.92,8.15,115393,0
+TLYS.US,D,20221024,000000,8.21,8.295,8.05,8.27,100186,0
+TLYS.US,D,20221025,000000,8.3,8.67,8.2804,8.6,106849,0
+TLYS.US,D,20221026,000000,8.65,8.78,8.54,8.56,120747,0
+TLYS.US,D,20221027,000000,8.59,8.73,8.5,8.59,71600,0
+TLYS.US,D,20221028,000000,8.59,8.94,8.59,8.85,130822,0
+TLYS.US,D,20221031,000000,8.86,8.89,8.77,8.86,147685,0
+TLYS.US,D,20221101,000000,8.97,9.085,8.88,9.06,107645,0
+TLYS.US,D,20221102,000000,9,9.22,8.88,8.98,248868,0
+TLYS.US,D,20221103,000000,8.95,8.98,8.82,8.91,159909,0
+TLYS.US,D,20221104,000000,9.03,9.25,8.9665,9.17,162832,0
+TLYS.US,D,20221107,000000,9.19,9.33,9.13,9.31,133256,0
+TLYS.US,D,20221108,000000,9.31,9.49,9.1,9.34,157020,0
+TLYS.US,D,20221109,000000,9.27,9.28,8.82,9.02,198395,0
+TLYS.US,D,20221110,000000,9.38,10,9.08,9.35,286292,0
+TLYS.US,D,20221111,000000,9.35,9.779,9.3,9.46,197910,0
+TLYS.US,D,20221114,000000,9.38,9.41,9.17,9.33,209148,0
+TLYS.US,D,20221115,000000,9.53,9.62,9.28,9.39,163853,0
+TLYS.US,D,20221116,000000,9.24,9.24,8.76,8.91,230833,0
+TLYS.US,D,20221117,000000,8.85,9.075,8.67,9.05,126142,0
+TLYS.US,D,20221118,000000,9.33,9.44,9.16,9.23,162808,0
+TLYS.US,D,20221121,000000,9.19,9.27,8.91,9.14,171468,0
+TLYS.US,D,20221122,000000,9.19,9.45,9.141,9.41,191065,0
+TLYS.US,D,20221123,000000,9.37,9.48,9.17,9.41,144129,0
+TLYS.US,D,20221125,000000,9.46,9.6,9.44,9.6,54977,0
+TLYS.US,D,20221128,000000,9.45,9.59,9.33,9.48,228797,0
+TLYS.US,D,20221129,000000,9.43,9.54,9.38,9.45,224701,0
+TLYS.US,D,20221130,000000,9.48,9.52,9.26,9.5,205232,0
+TLYS.US,D,20221201,000000,9.55,9.5912,8.81,8.87,312836,0
+TLYS.US,D,20221202,000000,9.44,10.3534,9.44,9.88,888644,0
+TLYS.US,D,20221205,000000,9.9,9.99,9.48,9.67,240751,0
+TLYS.US,D,20221206,000000,9.69,9.77,9.365,9.55,316147,0
+TLYS.US,D,20221207,000000,9.51,9.8,9.47,9.56,169178,0
+TLYS.US,D,20221208,000000,9.57,9.7,9.56,9.64,183707,0
+TLYS.US,D,20221209,000000,9.39,9.6,9.26,9.38,175783,0
+TLYS.US,D,20221212,000000,9.26,9.42,9.15,9.39,167858,0
+TLYS.US,D,20221213,000000,9.7,9.7,9.37,9.44,221920,0
+TLYS.US,D,20221214,000000,9.45,9.6,9.37,9.51,148237,0
+TLYS.US,D,20221215,000000,9.42,9.5,9.04,9.15,177918,0
+TLYS.US,D,20221216,000000,8.99,9.18,8.9,8.94,247274,0
+TLYS.US,D,20221219,000000,8.95,8.995,8.57,8.62,133352,0
+TLYS.US,D,20221220,000000,8.58,8.7,8.44,8.48,443699,0
+TLYS.US,D,20221221,000000,8.61,8.82,8.5,8.7,430119,0
+TLYS.US,D,20221222,000000,8.62,8.75,8.45,8.68,175972,0
+TLYS.US,D,20221223,000000,8.64,8.905,8.59,8.86,128149,0
+TLYS.US,D,20221227,000000,8.77,8.965,8.76,8.85,98353,0
+TLYS.US,D,20221228,000000,8.8,8.95,8.71,8.88,153699,0
+TLYS.US,D,20221229,000000,8.89,9.145,8.89,9.1,148141,0
+TLYS.US,D,20221230,000000,9.07,9.24,9.04,9.05,215633,0
+TLYS.US,D,20230103,000000,9.16,9.32,9.05,9.15,109448,0
+TLYS.US,D,20230104,000000,9.23,9.35,9.12,9.15,161996,0
+TLYS.US,D,20230105,000000,9.02,9.17,8.88,8.91,164594,0
+TLYS.US,D,20230106,000000,9,9.13,8.86,8.93,264804,0
+TLYS.US,D,20230109,000000,8.25,8.84,8.01,8.67,242274,0
+TLYS.US,D,20230110,000000,8.51,8.663,8.36,8.63,260728,0
+TLYS.US,D,20230111,000000,8.8,9.165,8.7,8.99,542944,0
+TLYS.US,D,20230112,000000,8.88,9.1,8.87,8.97,285038,0
+TLYS.US,D,20230113,000000,8.74,8.94,8.59,8.69,307135,0
+TLYS.US,D,20230117,000000,8.5,8.64,8.32,8.47,227058,0
+TLYS.US,D,20230118,000000,8.4,8.57,8.2,8.26,180761,0
+TLYS.US,D,20230119,000000,8.11,8.12,7.9,7.98,177124,0
+TLYS.US,D,20230120,000000,8.01,8.05,7.86,7.95,129283,0
+TLYS.US,D,20230123,000000,7.97,8.21,7.97,8.17,100012,0
+TLYS.US,D,20230124,000000,8.1,8.28,8.1,8.22,94156,0
+TLYS.US,D,20230125,000000,8.21,8.5,8.12,8.47,87268,0
+TLYS.US,D,20230126,000000,8.53,8.66,8.5,8.59,102796,0
+TLYS.US,D,20230127,000000,8.61,8.71,8.575,8.7,129878,0
+TLYS.US,D,20230130,000000,8.62,8.75,8.4785,8.59,78518,0
+TLYS.US,D,20230131,000000,8.58,8.89,8.58,8.86,96582,0
+TLYS.US,D,20230201,000000,8.84,9.08,8.76,8.99,137049,0
+TLYS.US,D,20230202,000000,9.11,9.4,8.9949,9.2,214142,0
+TLYS.US,D,20230203,000000,9.15,9.3,9.09,9.12,127777,0
+TLYS.US,D,20230206,000000,8.98,9.04,8.86,8.94,123727,0
+TLYS.US,D,20230207,000000,8.84,9.135,8.63,9.03,112872,0
+TLYS.US,D,20230208,000000,8.93,8.98,8.77,8.95,119913,0
+TLYS.US,D,20230209,000000,9.07,9.16,8.81,8.82,78872,0
+TLYS.US,D,20230210,000000,8.78,8.89,8.65,8.87,66294,0
+TLYS.US,D,20230213,000000,8.88,9.12,8.79,9.04,102505,0
+TLYS.US,D,20230214,000000,9.06,9.21,8.93,9.13,91131,0
+TLYS.US,D,20230215,000000,9.1,9.31,9.03,9.27,98715,0
+TLYS.US,D,20230216,000000,9.11,9.26,9.03,9.09,185622,0
+TLYS.US,D,20230217,000000,9.12,9.18,8.98,9.07,158222,0
+TLYS.US,D,20230221,000000,8.96,8.96,8.63,8.65,191496,0
+TLYS.US,D,20230222,000000,8.63,8.72,8.48,8.51,215191,0
+TLYS.US,D,20230223,000000,8.52,8.64,8.46,8.52,116120,0
+TLYS.US,D,20230224,000000,8.44,8.615,8.41,8.58,141264,0
+TLYS.US,D,20230227,000000,8.65,8.75,8.53,8.61,130105,0
+TLYS.US,D,20230228,000000,8.68,8.76,8.66,8.68,68553,0
+TLYS.US,D,20230301,000000,8.61,8.69,8.52,8.61,63809,0
+TLYS.US,D,20230302,000000,8.58,8.63,8.38,8.54,110610,0
+TLYS.US,D,20230303,000000,8.57,8.65,8.52,8.64,82879,0
+TLYS.US,D,20230306,000000,8.65,8.655,8.24,8.36,334372,0
+TLYS.US,D,20230307,000000,8.44,8.47,8.27,8.38,123251,0
+TLYS.US,D,20230308,000000,8.35,8.44,8.32,8.39,62483,0
+TLYS.US,D,20230309,000000,8.36,8.4,8.04,8.11,243721,0
+TLYS.US,D,20230310,000000,7.45,8.1,7.3,7.56,813471,0
+TLYS.US,D,20230313,000000,7.49,7.55,7.3,7.43,294311,0
+TLYS.US,D,20230314,000000,7.61,7.65,7.35,7.4,227668,0
+TLYS.US,D,20230315,000000,7.34,7.52,7.33,7.44,222467,0
+TLYS.US,D,20230316,000000,7.45,7.65,7.35,7.63,374135,0
+TLYS.US,D,20230317,000000,7.56,7.56,7.36,7.41,380864,0
+TLYS.US,D,20230320,000000,7.44,7.48,7.26,7.34,265049,0
+TLYS.US,D,20230321,000000,7.47,7.61,7.29,7.33,119280,0
+TLYS.US,D,20230322,000000,7.32,7.34,7.16,7.16,156879,0
+TLYS.US,D,20230323,000000,7.2,7.218,7.06,7.15,178400,0
+TLYS.US,D,20230324,000000,7.08,7.21,7.04,7.1,220446,0
+TLYS.US,D,20230327,000000,7.17,7.17,7,7.08,193252,0
+TLYS.US,D,20230328,000000,7.06,7.18,6.98,7.18,202121,0
+TLYS.US,D,20230329,000000,7.26,7.33,7.165,7.31,266520,0
+TLYS.US,D,20230330,000000,7.39,7.61,7.39,7.52,283540,0
+TLYS.US,D,20230331,000000,7.82,7.83,7.3,7.71,538826,0
+TLYS.US,D,20230403,000000,7.72,7.85,7.54,7.62,232423,0
+TLYS.US,D,20230404,000000,7.6,7.74,7.5,7.55,134195,0
+TLYS.US,D,20230405,000000,7.59,7.59,7.43,7.49,143836,0
+TLYS.US,D,20230406,000000,7.45,7.55,7.34,7.53,160154,0
+TLYS.US,D,20230410,000000,7.5,7.68,7.46,7.67,173554,0
+TLYS.US,D,20230411,000000,7.69,7.88,7.63,7.84,156952,0
+TLYS.US,D,20230412,000000,7.91,7.95,7.48,7.61,215935,0
+TLYS.US,D,20230413,000000,7.63,7.75,7.41,7.69,314302,0
+TLYS.US,D,20230414,000000,7.69,7.85,7.605,7.78,244316,0
+TLYS.US,D,20230417,000000,7.73,7.82,7.68,7.75,167009,0
+TLYS.US,D,20230418,000000,7.96,8.06,7.65,7.7,221323,0
+TLYS.US,D,20230419,000000,7.65,7.65,7.55,7.59,153166,0
+TLYS.US,D,20230420,000000,7.55,7.575,7.41,7.47,208734,0
+TLYS.US,D,20230421,000000,7.48,7.48,7.27,7.32,190729,0
+TLYS.US,D,20230424,000000,7.28,7.32,7.1,7.21,209253,0
+TLYS.US,D,20230425,000000,7.15,7.16,6.81,6.91,508883,0
+TLYS.US,D,20230426,000000,6.9,7.3,6.85,7.11,461228,0
+TLYS.US,D,20230427,000000,7.16,7.41,7.16,7.4,122284,0
+TLYS.US,D,20230428,000000,7.38,7.55,7.37,7.51,192147,0
+TLYS.US,D,20230501,000000,7.59,7.68,7.48,7.59,186218,0
+TLYS.US,D,20230502,000000,7.62,7.67,7.36,7.6,171203,0
+TLYS.US,D,20230503,000000,7.58,7.64,7.47,7.52,202434,0
+TLYS.US,D,20230504,000000,7.46,7.56,7.321,7.53,185904,0
+TLYS.US,D,20230505,000000,7.69,7.8,7.56,7.73,329940,0
+TLYS.US,D,20230508,000000,7.76,7.7686,7.63,7.73,113505,0
+TLYS.US,D,20230509,000000,7.67,7.77,7.605,7.74,164275,0
+TLYS.US,D,20230510,000000,7.94,7.94,7.64,7.73,128201,0
+TLYS.US,D,20230511,000000,7.7,7.85,7.68,7.84,99935,0
+TLYS.US,D,20230512,000000,7.9,7.99,7.82,7.98,90131,0
+TLYS.US,D,20230515,000000,7.99,8.045,7.9025,7.96,97695,0
+TLYS.US,D,20230516,000000,7.97,7.99,7.82,7.82,75028,0
+TLYS.US,D,20230517,000000,7.87,8,7.82,7.99,111509,0
+TLYS.US,D,20230518,000000,7.95,8.12,7.92,7.99,205497,0
+TLYS.US,D,20230519,000000,8,8,7.41,7.55,170634,0
+TLYS.US,D,20230522,000000,7.41,7.45,7.17,7.32,179724,0
+TLYS.US,D,20230523,000000,7.26,7.625,7.25,7.57,110084,0
+TLYS.US,D,20230524,000000,7.6,7.705,7.545,7.64,148095,0
+TLYS.US,D,20230525,000000,7.71,7.93,7.66,7.78,149128,0
+TLYS.US,D,20230526,000000,7.77,7.985,7.7,7.97,163091,0
+TLYS.US,D,20230530,000000,8,8.09,7.905,8,196131,0
+TLYS.US,D,20230531,000000,7.91,7.98,7.69,7.8,205551,0
+TLYS.US,D,20230601,000000,7.77,7.77,7.29,7.38,401367,0
+TLYS.US,D,20230602,000000,6.8,6.98,6.4,6.45,906930,0
+TLYS.US,D,20230605,000000,6.56,6.56,6.15,6.35,426424,0
+TLYS.US,D,20230606,000000,6.26,6.815,6.05,6.29,1257351,0
+TLYS.US,D,20230607,000000,6.3,6.53,6.27,6.33,298857,0
+TLYS.US,D,20230608,000000,6.5,6.75,6.47,6.73,355314,0
+TLYS.US,D,20230609,000000,6.73,6.82,6.6,6.62,277187,0
+TLYS.US,D,20230612,000000,6.62,6.67,6.455,6.54,286392,0
+TLYS.US,D,20230613,000000,6.55,6.69,6.52,6.64,209517,0
+TLYS.US,D,20230614,000000,6.66,6.75,6.54,6.55,215816,0
+TLYS.US,D,20230615,000000,6.66,6.98,6.51,6.98,268672,0
+TLYS.US,D,20230616,000000,7.04,7.04,6.6912,6.76,411148,0
+TLYS.US,D,20230620,000000,6.76,6.765,6.62,6.76,228248,0
+TLYS.US,D,20230621,000000,6.76,7.07,6.71,7,173309,0
+TLYS.US,D,20230622,000000,7.02,7.02,6.82,6.82,158793,0
+TLYS.US,D,20230623,000000,6.81,7,6.69,6.75,400522,0
+TLYS.US,D,20230626,000000,6.74,6.91,6.74,6.82,162171,0
+TLYS.US,D,20230627,000000,6.8,7.01,6.8,6.9,119456,0
+TLYS.US,D,20230628,000000,6.95,6.97,6.805,6.83,154174,0
+TLYS.US,D,20230629,000000,6.87,7.04,6.85,6.96,106084,0
+TLYS.US,D,20230630,000000,6.96,7.03,6.87,7.01,140314,0
+TLYS.US,D,20230703,000000,7.11,7.3,7.07,7.07,133631,0
+TLYS.US,D,20230705,000000,7.01,7.195,7.01,7.16,174476,0
+TLYS.US,D,20230706,000000,7.1,7.15,6.92,7.08,275046,0
+TLYS.US,D,20230707,000000,7.05,7.44,7.05,7.41,266410,0
+TLYS.US,D,20230710,000000,7.4,7.48,7.31,7.35,133659,0
+TLYS.US,D,20230711,000000,7.35,7.59,7.34,7.56,146110,0
+TLYS.US,D,20230712,000000,7.61,7.79,7.57,7.68,157347,0
+TLYS.US,D,20230713,000000,7.69,7.77,7.58,7.58,104368,0
+TLYS.US,D,20230714,000000,7.59,7.71,7.5,7.65,241738,0
+TLYS.US,D,20230717,000000,7.65,7.795,7.625,7.7,101893,0
+TLYS.US,D,20230718,000000,7.68,7.94,7.68,7.93,89926,0
+TLYS.US,D,20230719,000000,7.97,8.1,7.9,8,159266,0
+TLYS.US,D,20230720,000000,7.94,8.03,7.8589,7.99,273680,0
+TLYS.US,D,20230721,000000,8.02,8.02,7.72,7.81,136673,0
+TLYS.US,D,20230724,000000,7.81,7.98,7.75,7.94,100873,0
+TLYS.US,D,20230725,000000,7.94,8.02,7.8201,8,161205,0
+TLYS.US,D,20230726,000000,7.99,8.14,7.92,8.13,89282,0
+TLYS.US,D,20230727,000000,8.13,8.33,8.1248,8.2,123036,0
+TLYS.US,D,20230728,000000,8.23,8.57,8.22,8.56,115972,0
+TLYS.US,D,20230731,000000,8.58,8.68,8.45,8.67,101725,0
+TLYS.US,D,20230801,000000,8.64,8.77,8.44,8.75,134824,0
+TLYS.US,D,20230802,000000,8.5,8.76,8.49,8.75,112058,0
+TLYS.US,D,20230803,000000,8.8,9.08,8.77,9,228684,0
+TLYS.US,D,20230804,000000,9.06,9.06,8.915,8.99,142184,0
+TLYS.US,D,20230807,000000,8.89,8.94,8.61,8.82,151546,0
+TLYS.US,D,20230808,000000,8.81,9.02,8.65,9.01,133702,0
+TLYS.US,D,20230809,000000,9.04,9.05,8.8,8.96,125637,0
+TLYS.US,D,20230810,000000,8.97,9.1927,8.97,9.03,138124,0
+TLYS.US,D,20230811,000000,8.98,9.095,8.89,8.92,68738,0
+TLYS.US,D,20230814,000000,8.88,8.99,8.825,8.83,51155,0
+TLYS.US,D,20230815,000000,8.76,8.84,8.6427,8.83,62919,0
+TLYS.US,D,20230816,000000,8.88,8.97,8.69,8.86,107606,0
+TLYS.US,D,20230817,000000,8.92,9,8.8,8.81,74709,0
+TLYS.US,D,20230818,000000,8.79,8.925,8.75,8.82,99856,0
+TLYS.US,D,20230821,000000,8.84,8.91,8.77,8.77,65418,0
+TLYS.US,D,20230822,000000,8.74,8.8,8.51,8.57,128748,0
+TLYS.US,D,20230823,000000,8.56,8.585,8.39,8.55,119992,0
+TLYS.US,D,20230824,000000,8.56,8.61,8.3801,8.43,88424,0
+TLYS.US,D,20230825,000000,8.47,8.53,8.24,8.31,103012,0
+TLYS.US,D,20230828,000000,8.35,8.48,8.235,8.44,134375,0
+TLYS.US,D,20230829,000000,8.46,8.73,8.41,8.66,107188,0
+TLYS.US,D,20230830,000000,8.66,8.81,8.6149,8.74,129676,0
+TLYS.US,D,20230831,000000,8.8,9.07,8.715,8.99,361396,0
+TLYS.US,D,20230901,000000,9.39,9.5,8.62,8.71,500041,0
+TLYS.US,D,20230905,000000,8.67,8.67,8.22,8.29,244622,0
+TLYS.US,D,20230906,000000,8.28,8.35,8.16,8.21,105817,0
+TLYS.US,D,20230907,000000,8.15,8.19,8.02,8.17,187340,0
+TLYS.US,D,20230908,000000,8.18,8.18,7.94,8.05,93071,0
+TLYS.US,D,20230911,000000,8.2,8.248,8.04,8.15,106370,0
+TLYS.US,D,20230912,000000,8.13,8.18,7.99,8.02,92039,0
+TLYS.US,D,20230913,000000,7.97,8.01,7.71,7.86,130006,0
+TLYS.US,D,20230914,000000,7.88,8.11,7.84,8.1,94039,0
+TLYS.US,D,20230915,000000,8.07,8.12,7.97,8.1,100294,0
+TLYS.US,D,20230918,000000,8.09,8.09,7.89,7.91,40697,0
+TLYS.US,D,20230919,000000,7.87,7.93,7.82,7.87,74610,0
+TLYS.US,D,20230920,000000,7.85,8.08,7.85,7.9,55929,0
+TLYS.US,D,20230921,000000,7.83,7.87,7.74,7.77,47546,0
+TLYS.US,D,20230922,000000,7.78,7.78,7.68,7.73,68467,0
+TLYS.US,D,20230925,000000,7.72,7.95,7.7,7.9,44924,0
+TLYS.US,D,20230926,000000,7.84,7.965,7.745,7.82,51738,0
+TLYS.US,D,20230927,000000,7.99,8.075,7.9,7.96,59652,0
+TLYS.US,D,20230928,000000,8.03,8.15,8,8.13,80688,0
+TLYS.US,D,20230929,000000,8.15,8.2099,7.9,8.12,91605,0
+TLYS.US,D,20231002,000000,8.09,8.22,7.99,8.09,111606,0
+TLYS.US,D,20231003,000000,8.01,8.034,7.845,7.9,70533,0
+TLYS.US,D,20231004,000000,7.9,8.04,7.81,7.99,57562,0
+TLYS.US,D,20231005,000000,7.98,7.98,7.84,7.93,86217,0
+TLYS.US,D,20231006,000000,7.8001,8.1983,7.8001,8.11,63017,0
+TLYS.US,D,20231009,000000,8.07,8.21,7.9201,8.15,58231,0
+TLYS.US,D,20231010,000000,8.06,8.42,8.06,8.39,121661,0
+TLYS.US,D,20231011,000000,8.41,8.43,8.3055,8.37,30393,0
+TLYS.US,D,20231012,000000,8.43,8.43,8.14,8.19,65470,0
+TLYS.US,D,20231013,000000,8.24,8.24,8.06,8.1,63509,0
+TLYS.US,D,20231016,000000,8.18,8.47,8.18,8.43,59089,0
+TLYS.US,D,20231017,000000,8.41,8.8184,8.41,8.65,149392,0
+TLYS.US,D,20231018,000000,8.55,8.55,8.36,8.36,68361,0
+TLYS.US,D,20231019,000000,8.31,8.45,8.245,8.28,66532,0
+TLYS.US,D,20231020,000000,8.32,8.39,8.24,8.24,68550,0
+TLYS.US,D,20231023,000000,8.25,8.31,8.1,8.13,72370,0
+TLYS.US,D,20231024,000000,8.2,8.24,7.96,8,85286,0
+TLYS.US,D,20231025,000000,8.05,8.12,7.99,7.99,46126,0
+TLYS.US,D,20231026,000000,8.04,8.07,7.97,8,59297,0
+TLYS.US,D,20231027,000000,7.98,8.12,7.895,7.9,71682,0
+TLYS.US,D,20231030,000000,7.98,8.07,7.95,8,54625,0
+TLYS.US,D,20231031,000000,7.9,8.11,7.9,8.1,53087,0
+TLYS.US,D,20231101,000000,8.05,8.07,7.8219,7.91,163186,0
+TLYS.US,D,20231102,000000,8.05,8.23,8,8.18,197128,0
+TLYS.US,D,20231103,000000,8.25,8.5,8.16,8.35,74618,0
+TLYS.US,D,20231106,000000,8.35,8.46,8.22,8.43,58646,0
+TLYS.US,D,20231107,000000,8.43,8.54,8.36,8.43,46814,0
+TLYS.US,D,20231108,000000,8.48,8.48,8.2448,8.33,49853,0
+TLYS.US,D,20231109,000000,8.33,8.49,8.22,8.25,56539,0
+TLYS.US,D,20231110,000000,8.285,8.285,8.07,8.22,74236,0
+TLYS.US,D,20231113,000000,7.95,8.27,7.95,8.17,44546,0
+TLYS.US,D,20231114,000000,8.24,8.575,8.24,8.55,112141,0
+TLYS.US,D,20231115,000000,8.58,8.72,8.5,8.64,77735,0
+TLYS.US,D,20231116,000000,8.565,8.62,8.4,8.44,37497,0
+TLYS.US,D,20231117,000000,8.52,8.635,8.5,8.53,74774,0
+TLYS.US,D,20231120,000000,8.5,8.6,8.42,8.51,80940,0
+TLYS.US,D,20231121,000000,8.58,8.58,8.38,8.39,50843,0
+TLYS.US,D,20231122,000000,8.37,8.46,8.1,8.42,97029,0
+TLYS.US,D,20231124,000000,8.47,8.49,8.39,8.42,17551,0
+TLYS.US,D,20231127,000000,8.39,8.52,8.37,8.4,82187,0
+TLYS.US,D,20231128,000000,8.4,8.5,8.31,8.39,117766,0
+TLYS.US,D,20231129,000000,8.48,8.73,8.41,8.65,146620,0
+TLYS.US,D,20231130,000000,8.75,8.75,8.2,8.27,248182,0
+TLYS.US,D,20231201,000000,8.47,8.525,7.88,8.16,218598,0
+TLYS.US,D,20231204,000000,8.09,8.09,7.66,7.86,296045,0
+TLYS.US,D,20231205,000000,7.95,8.02,7.82,7.94,130433,0
+TLYS.US,D,20231206,000000,7.92,8.05,7.88,7.9,110116,0
+TLYS.US,D,20231207,000000,7.9,7.93,7.7,7.76,113758,0
+TLYS.US,D,20231208,000000,7.72,7.77,7.68,7.69,55188,0
+TLYS.US,D,20231211,000000,7.7,7.72,7.61,7.66,62751,0
+TLYS.US,D,20231212,000000,7.63,7.64,7.55,7.63,93700,0
+TLYS.US,D,20231213,000000,7.61,7.67,7.42,7.5,198919,0
+TLYS.US,D,20231214,000000,7.65,7.71,7.3,7.38,241799,0
+TLYS.US,D,20231215,000000,7.46,7.46,7.17,7.41,168452,0
+TLYS.US,D,20231218,000000,7.4,7.47,7.23,7.23,110696,0
+TLYS.US,D,20231219,000000,7.31,7.47,7.25,7.27,163314,0
+TLYS.US,D,20231220,000000,7.24,7.59,7.23,7.23,131002,0
+TLYS.US,D,20231221,000000,7.28,7.4,7.14,7.4,181015,0
+TLYS.US,D,20231222,000000,7.4,7.52,7.23,7.27,149223,0
+TLYS.US,D,20231226,000000,7.29,7.58,7.25,7.54,70889,0
+TLYS.US,D,20231227,000000,7.6,7.68,7.45,7.51,82403,0
+TLYS.US,D,20231228,000000,7.55,7.72,7.535,7.68,57686,0
+TLYS.US,D,20231229,000000,7.68,7.7499,7.49,7.54,106459,0
+TLYS.US,D,20240102,000000,7.5,7.57,7.34,7.53,107163,0
+TLYS.US,D,20240103,000000,7.52,7.52,7.24,7.27,109523,0
+TLYS.US,D,20240104,000000,7.35,7.56,7.24,7.31,62331,0
+TLYS.US,D,20240105,000000,7.24,7.42,7.24,7.32,188600,0
+TLYS.US,D,20240108,000000,7.21,7.27,7.06,7.2,188244,0
+TLYS.US,D,20240109,000000,7.02,7.3,7,7.15,211802,0
+TLYS.US,D,20240110,000000,7.16,7.305,7.16,7.24,101015,0
+TLYS.US,D,20240111,000000,7.24,7.35,7.15,7.34,90525,0
+TLYS.US,D,20240112,000000,7.44,7.5,7.271,7.4,70582,0
+TLYS.US,D,20240116,000000,7.41,7.49,7.22,7.45,112941,0
+TLYS.US,D,20240117,000000,7.38,7.45,7.21,7.41,68552,0
+TLYS.US,D,20240118,000000,7.36,7.47,7.313,7.4,62683,0
+TLYS.US,D,20240119,000000,7.44,7.49,7.34,7.44,63156,0
+TLYS.US,D,20240122,000000,7.41,7.72,7.39,7.58,225972,0
+TLYS.US,D,20240123,000000,7.66,7.71,7.53,7.55,130806,0
+TLYS.US,D,20240124,000000,7.26,7.59,7.26,7.58,126025,0
+TLYS.US,D,20240125,000000,7.6,7.71,7.56,7.56,88568,0
+TLYS.US,D,20240126,000000,7.61,7.69,7.42,7.5,106741,0
+TLYS.US,D,20240129,000000,7.48,7.55,7.34,7.39,98923,0
+TLYS.US,D,20240130,000000,7.38,7.52,7.34,7.43,122220,0
+TLYS.US,D,20240131,000000,7.46,7.5,7.29,7.34,116537,0
+TLYS.US,D,20240201,000000,7.36,7.5,7.2,7.47,145529,0
+TLYS.US,D,20240202,000000,7.37,7.6,7.345,7.52,131101,0
+TLYS.US,D,20240205,000000,7.44,7.49,7.35,7.41,117761,0
+TLYS.US,D,20240206,000000,7.42,7.52,7.37,7.42,55240,0
+TLYS.US,D,20240207,000000,7.4,7.41,7.3,7.32,58993,0
+TLYS.US,D,20240208,000000,7.36,7.44,7.32,7.34,48237,0
+TLYS.US,D,20240209,000000,7.32,7.5,7.3,7.5,66608,0
+TLYS.US,D,20240212,000000,7.5,7.7862,7.495,7.73,105374,0
+TLYS.US,D,20240213,000000,7.57,7.57,7.37,7.42,117977,0
+TLYS.US,D,20240214,000000,7.5,7.54,7.45,7.54,38609,0
+TLYS.US,D,20240215,000000,7.54,7.652,7.54,7.6,92154,0
+TLYS.US,D,20240216,000000,7.56,7.63,7.47,7.51,59067,0
+TLYS.US,D,20240220,000000,7.45,7.48,7.15,7.16,57981,0
+TLYS.US,D,20240221,000000,7.1575,7.195,6.87,7.03,102686,0
+TLYS.US,D,20240222,000000,6.97,7.18,6.9467,7.15,92450,0
+TLYS.US,D,20240223,000000,7.19,7.37,7.175,7.36,71465,0
+TLYS.US,D,20240226,000000,7.38,7.4743,7.3,7.41,33793,0
+TLYS.US,D,20240227,000000,7.52,7.63,7.45,7.6,77854,0
+TLYS.US,D,20240228,000000,7.52,7.59,7.47,7.52,47248,0
+TLYS.US,D,20240229,000000,7.63,7.72,7.51,7.69,79142,0
+TLYS.US,D,20240301,000000,7.66,7.74,7.51,7.7,77915,0
+TLYS.US,D,20240304,000000,7.68,7.76,7.61,7.69,58231,0
+TLYS.US,D,20240305,000000,7.74,7.74,7.425,7.5,89628,0
+TLYS.US,D,20240306,000000,7.47,7.5,7.36,7.42,51502,0
+TLYS.US,D,20240307,000000,7.5,7.52,7.3739,7.41,40309,0
+TLYS.US,D,20240308,000000,7.49,7.49,7.24,7.32,142286,0
+TLYS.US,D,20240311,000000,7.25,7.26,7.05,7.23,72480,0
+TLYS.US,D,20240312,000000,7.1327,7.24,7.04,7.19,59054,0
+TLYS.US,D,20240313,000000,7.2,7.39,7.17,7.32,57099,0
+TLYS.US,D,20240314,000000,7.34,7.3599,6.99,7.2,123783,0
+TLYS.US,D,20240315,000000,6.6,7.07,6.6,6.93,354897,0
+TLYS.US,D,20240318,000000,6.9,6.96,6.71,6.8,138843,0
+TLYS.US,D,20240319,000000,6.71,6.82,6.7,6.73,62783,0
+TLYS.US,D,20240320,000000,6.79,6.82,6.64,6.78,76441,0
+TLYS.US,D,20240321,000000,6.78,6.94,6.75,6.81,69346,0
+TLYS.US,D,20240322,000000,6.84,6.87,6.41,6.41,67450,0
+TLYS.US,D,20240325,000000,6.4,6.52,6.23,6.46,111049,0
+TLYS.US,D,20240326,000000,6.52,6.6136,6.47,6.53,47427,0
+TLYS.US,D,20240327,000000,6.61,6.91,6.57,6.9,53030,0
+TLYS.US,D,20240328,000000,6.92,6.975,6.79,6.8,66036,0
+TLYS.US,D,20240401,000000,6.79,6.96,6.79,6.94,74166,0
+TLYS.US,D,20240402,000000,6.9,6.9,6.63,6.75,47148,0
+TLYS.US,D,20240403,000000,6.71,6.78,6.5,6.54,56399,0
+TLYS.US,D,20240404,000000,6.55,6.55,6.3,6.33,51093,0
+TLYS.US,D,20240405,000000,6.33,6.41,6.27,6.29,41036,0
+TLYS.US,D,20240408,000000,6.28,6.39,6.25,6.31,25144,0
+TLYS.US,D,20240409,000000,6.34,6.38,6.27,6.28,25960,0
+TLYS.US,D,20240410,000000,6.2,6.2,5.9,6.02,101142,0
+TLYS.US,D,20240411,000000,5.99,6.02,5.81,5.84,54174,0
+TLYS.US,D,20240412,000000,5.76,5.85,5.58,5.84,106901,0
+TLYS.US,D,20240415,000000,5.84,5.8447,5.5647,5.61,42417,0
+TLYS.US,D,20240416,000000,5.57,5.66,5.45,5.61,46010,0
+TLYS.US,D,20240417,000000,5.64,5.65,5.345,5.44,80218,0
+TLYS.US,D,20240418,000000,5.44,5.69,5.38,5.58,93357,0
+TLYS.US,D,20240419,000000,5.55,5.86,5.44,5.75,87112,0
+TLYS.US,D,20240422,000000,5.77,6,5.72,5.92,63384,0
+TLYS.US,D,20240423,000000,5.96,6.125,5.96,6.08,47549,0
+TLYS.US,D,20240424,000000,6,6.105,5.87,5.91,35947,0
+TLYS.US,D,20240425,000000,5.84,5.902,5.78,5.88,50075,0
+TLYS.US,D,20240426,000000,5.87,6.0256,5.87,6.01,29362,0
+TLYS.US,D,20240429,000000,6.08,6.09,5.9,5.95,25030,0
+TLYS.US,D,20240430,000000,5.92,6.1,5.89,6.07,69727,0
+TLYS.US,D,20240501,000000,6.08,6.08,5.86,5.86,54632,0
+TLYS.US,D,20240502,000000,5.91,6.025,5.87,5.98,34500,0
+TLYS.US,D,20240503,000000,6.09,6.09,5.9,5.97,26559,0
+TLYS.US,D,20240506,000000,6.02,6.065,5.95,5.98,35869,0
+TLYS.US,D,20240507,000000,5.95,6,5.88,5.88,42098,0
+TLYS.US,D,20240508,000000,5.83,5.97,5.83,5.94,37647,0
+TLYS.US,D,20240509,000000,6,6.14,5.88,6.11,90655,0
+TLYS.US,D,20240510,000000,6.12,6.24,5.95,6.04,53173,0
+TLYS.US,D,20240513,000000,6.16,6.16,5.91,5.92,47468,0
+TLYS.US,D,20240514,000000,6,6.2525,5.92,6.19,84076,0
+TLYS.US,D,20240515,000000,6.25,6.25,6.14,6.21,53454,0
+TLYS.US,D,20240516,000000,6.2034,6.27,6.1,6.23,68149,0
+TLYS.US,D,20240517,000000,6.21,6.21,6.04,6.07,39190,0
+TLYS.US,D,20240520,000000,6.2,6.2,5.85,5.89,73383,0
+TLYS.US,D,20240521,000000,5.86,5.99,5.79,5.96,48187,0
+TLYS.US,D,20240522,000000,5.98,6,5.76,5.77,43944,0
+TLYS.US,D,20240523,000000,5.77,5.81,5.75,5.8,56415,0
+TLYS.US,D,20240524,000000,5.83,5.87,5.77,5.83,37907,0
+TLYS.US,D,20240528,000000,5.85,5.85,5.75,5.76,81721,0
+TLYS.US,D,20240529,000000,5.74,5.82,5.7,5.71,96590,0
+TLYS.US,D,20240530,000000,5.72,5.83,5.7,5.77,82627,0
+TLYS.US,D,20240531,000000,5.78,5.81,5.69,5.77,109716,0
+TLYS.US,D,20240603,000000,5.83,5.88,5.67,5.72,74877,0
+TLYS.US,D,20240604,000000,5.68,5.86,5.5,5.6,238730,0
+TLYS.US,D,20240605,000000,5.64,5.73,5.55,5.72,91544,0
+TLYS.US,D,20240606,000000,5.67,5.96,5.67,5.8,206602,0
+TLYS.US,D,20240607,000000,5.5,5.68,5.185,5.62,212465,0
+TLYS.US,D,20240610,000000,5.54,5.54,5.1,5.2,195629,0
+TLYS.US,D,20240611,000000,5.13,5.1614,4.9,5.1,158174,0
+TLYS.US,D,20240612,000000,5.2,5.54,5.2,5.44,104985,0
+TLYS.US,D,20240613,000000,5.38,5.4,5.2,5.23,106487,0
+TLYS.US,D,20240614,000000,5.2,5.23,5.1,5.16,85738,0
+TLYS.US,D,20240617,000000,5.16,5.33,5.12,5.31,115779,0
+TLYS.US,D,20240618,000000,5.29,5.29,5.05,5.06,102895,0
+TLYS.US,D,20240620,000000,5.09,5.15,5.01,5.08,77799,0
+TLYS.US,D,20240621,000000,5.07,5.08,5,5,130423,0
+TLYS.US,D,20240624,000000,4.97,5.11,4.97,5.02,74981,0
+TLYS.US,D,20240625,000000,5.02,5.02,4.95,4.98,59690,0
+TLYS.US,D,20240626,000000,4.96,4.9992,4.9,4.9,87913,0
+TLYS.US,D,20240627,000000,4.96,5.43,4.85,5.33,213186,0
+TLYS.US,D,20240628,000000,5.31,6.08,5.2758,6.03,884156,0
+TLYS.US,D,20240701,000000,5.99,6.02,5.3,5.56,299077,0
+TLYS.US,D,20240702,000000,5.65,5.65,5.19,5.51,140281,0
+TLYS.US,D,20240703,000000,5.43,5.77,5.35,5.73,108203,0
+TLYS.US,D,20240705,000000,5.75,5.81,5.17,5.57,285018,0
+TLYS.US,D,20240708,000000,5.54,5.69,5.47,5.49,59379,0
+TLYS.US,D,20240709,000000,5.44,5.59,5.373,5.52,44086,0
+TLYS.US,D,20240710,000000,5.6,5.6,5.3306,5.54,40180,0
+TLYS.US,D,20240711,000000,5.63,6.02,5.63,6.01,105045,0
+TLYS.US,D,20240712,000000,6.04,6.05,5.91,5.94,57690,0
+TLYS.US,D,20240715,000000,6.02,6.02,5.8,5.82,67865,0
+TLYS.US,D,20240716,000000,5.95,6,5.8,5.94,68387,0
+TLYS.US,D,20240717,000000,5.79,6.28,5.79,6.28,155072,0
+TLYS.US,D,20240718,000000,6.22,6.22,5.66,5.67,128487,0
+TLYS.US,D,20240719,000000,5.59,5.625,5.32,5.33,60045,0
+TLYS.US,D,20240722,000000,5.33,5.56,5.19,5.47,145562,0
+TLYS.US,D,20240723,000000,5.43,5.49,5.11,5.13,102586,0
+TLYS.US,D,20240724,000000,5.14,5.31,5.03,5.19,62239,0
+TLYS.US,D,20240725,000000,5.18,5.77,5.14,5.62,201779,0
+TLYS.US,D,20240726,000000,5.65,5.68,5.39,5.49,87977,0
+TLYS.US,D,20240729,000000,5.51,5.51,5.29,5.42,37962,0
+TLYS.US,D,20240730,000000,5.43,5.77,5.43,5.75,91844,0
+TLYS.US,D,20240731,000000,5.66,6.12,5.66,5.86,112805,0
+TLYS.US,D,20240801,000000,5.91,5.91,5.42,5.6,83939,0
+TLYS.US,D,20240802,000000,5.35,5.45,5.229,5.25,67724,0
+TLYS.US,D,20240805,000000,4.99,5.06,4.89,5.04,144402,0
+TLYS.US,D,20240806,000000,5.03,5.065,4.72,4.74,94212,0
+TLYS.US,D,20240807,000000,4.8,4.8,4.44,4.45,62330,0
+TLYS.US,D,20240808,000000,4.55,4.69,4.37,4.65,80704,0
+TLYS.US,D,20240809,000000,4.6,4.82,4.6,4.65,47222,0
+TLYS.US,D,20240812,000000,4.7,4.7,4.54,4.56,54982,0
+TLYS.US,D,20240813,000000,4.61,4.75,4.53,4.7,40640,0
+TLYS.US,D,20240814,000000,4.69,4.69,4.55,4.63,32583,0
+TLYS.US,D,20240815,000000,4.8,4.96,4.7269,4.86,32469,0
+TLYS.US,D,20240816,000000,4.87,5.1,4.87,5.09,27908,0
+TLYS.US,D,20240819,000000,5.02,5.155,5.01,5.08,217187,0
+TLYS.US,D,20240820,000000,5.01,5.05,4.82,4.83,33237,0
+TLYS.US,D,20240821,000000,4.9,4.96,4.7593,4.91,36638,0
+TLYS.US,D,20240822,000000,4.9,5.21,4.83,5.15,47965,0
+TLYS.US,D,20240823,000000,5.27,6.01,5.26,5.9,93127,0
+TLYS.US,D,20240826,000000,5.97,5.9732,5.37,5.37,142916,0
+TLYS.US,D,20240827,000000,5.34,5.51,5.34,5.38,40901,0
+TLYS.US,D,20240828,000000,5.33,5.56,5.325,5.55,42927,0
+TLYS.US,D,20240829,000000,5.66,5.66,5.405,5.49,82803,0
+TLYS.US,D,20240830,000000,5.45,5.49,5.18,5.36,70501,0
+TLYS.US,D,20240903,000000,5.26,5.325,4.8,5.12,69558,0
+TLYS.US,D,20240904,000000,5.04,5.25,4.885,4.94,40878,0
+TLYS.US,D,20240905,000000,4.96,4.96,4.74,4.75,72969,0
+TLYS.US,D,20240906,000000,4.74,4.88,4.54,4.54,86068,0
+TLYS.US,D,20240909,000000,4.64,4.8275,4.54,4.56,103870,0
+TLYS.US,D,20240910,000000,4.54,4.97,4.54,4.97,83423,0
+TLYS.US,D,20240911,000000,4.89,4.945,4.61,4.74,51904,0
+TLYS.US,D,20240912,000000,4.82,4.88,4.65,4.83,35772,0
+TLYS.US,D,20240913,000000,4.93,5.2,4.87,5.19,40865,0
+TLYS.US,D,20240916,000000,5.19,5.19,4.94,4.95,28522,0
+TLYS.US,D,20240917,000000,5.07,5.11,4.9,5.11,61418,0
+TLYS.US,D,20240918,000000,5.139,5.295,5.03,5.1,62773,0
+TLYS.US,D,20240919,000000,5.27,5.35,4.96,5.06,47358,0
+TLYS.US,D,20240920,000000,4.95,5.05,4.77,4.82,211200,0
+TLYS.US,D,20240923,000000,4.77,4.89,4.63,4.82,117187,0
+TLYS.US,D,20240924,000000,4.86,4.94,4.73,4.92,61438,0
+TLYS.US,D,20240925,000000,4.865,4.9,4.7,4.79,40280,0
+TLYS.US,D,20240926,000000,4.88,4.88,4.69,4.69,198603,0
+TLYS.US,D,20240927,000000,4.78,4.99,4.75,4.98,27332,0
+TLYS.US,D,20240930,000000,5,5.17,4.95,5.1,63535,0
+TLYS.US,D,20241001,000000,5.09,5.09,4.69,4.69,49294,0
+TLYS.US,D,20241002,000000,4.68,4.7067,4.55,4.61,41541,0
+TLYS.US,D,20241003,000000,4.53,4.58,4.46,4.48,66599,0
+TLYS.US,D,20241004,000000,4.59,4.68,4.46,4.65,38620,0
+TLYS.US,D,20241007,000000,4.68,4.68,4.45,4.59,37778,0
+TLYS.US,D,20241008,000000,4.61,4.67,4.515,4.65,47518,0
+TLYS.US,D,20241009,000000,4.71,4.71,4.49,4.53,40092,0
+TLYS.US,D,20241010,000000,4.45,4.515,4.3,4.31,68929,0
+TLYS.US,D,20241011,000000,4.33,4.55,4.33,4.54,29724,0
+TLYS.US,D,20241014,000000,4.49,4.57,4.3601,4.43,35879,0
+TLYS.US,D,20241015,000000,4.41,4.55,4.36,4.36,47307,0
+TLYS.US,D,20241016,000000,4.45,4.55,4.3,4.5,52949,0
+TLYS.US,D,20241017,000000,4.42,4.48,4.36,4.43,37934,0
+TLYS.US,D,20241018,000000,4.46,4.47,4.3059,4.42,56568,0
+TLYS.US,D,20241021,000000,4.37,4.37,4.195,4.2,34900,0
+TLYS.US,D,20241022,000000,4.14,4.2644,4.08,4.11,63954,0
+TLYS.US,D,20241023,000000,4.1,4.19,3.925,4.11,48850,0
+TLYS.US,D,20241024,000000,4.13,4.13,3.94,3.99,36787,0
+TLYS.US,D,20241025,000000,3.96,4.08,3.86,4.04,51813,0
+TLYS.US,D,20241028,000000,4.07,4.14,3.98,4.13,37239,0
+TLYS.US,D,20241029,000000,4.07,4.17,3.98,4.06,48331,0
+TLYS.US,D,20241030,000000,4.07,4.13,4.03,4.09,42406,0
+TLYS.US,D,20241031,000000,3.98,4.06,3.95,4.02,40689,0
+TLYS.US,D,20241101,000000,3.94,3.99,3.91,3.94,41827,0
+TLYS.US,D,20241104,000000,3.95,3.95,3.7653,3.85,38551,0
+TLYS.US,D,20241105,000000,3.79,4.21,3.7835,4.21,56043,0
+TLYS.US,D,20241106,000000,4.43,4.57,4.27,4.56,132376,0
+TLYS.US,D,20241107,000000,4.49,4.49,4.24,4.29,64215,0
+TLYS.US,D,20241108,000000,4.29,4.3,4.1,4.11,47172,0
+TLYS.US,D,20241111,000000,4.215,4.28,4.15,4.19,26202,0
+TLYS.US,D,20241112,000000,4.11,4.1699,4.04,4.04,62948,0
+TLYS.US,D,20241113,000000,4.08,4.13,3.87,3.87,45987,0
+TLYS.US,D,20241114,000000,3.925,4.09,3.86,3.99,60089,0
+TLYS.US,D,20241115,000000,3.96,4.2,3.9,4.18,57526,0
+TLYS.US,D,20241118,000000,4.22,4.22,3.78,3.85,62830,0
+TLYS.US,D,20241119,000000,3.86,3.86,3.67,3.68,39816,0
+TLYS.US,D,20241120,000000,3.77,3.77,3.57,3.67,29134,0
+TLYS.US,D,20241121,000000,3.7,3.83,3.635,3.78,46926,0
+TLYS.US,D,20241122,000000,3.78,3.95,3.75,3.91,27637,0
+TLYS.US,D,20241125,000000,4.05,4.1248,3.96,4,33203,0
+TLYS.US,D,20241126,000000,4.05,4.21,3.9,4.18,46388,0
+TLYS.US,D,20241127,000000,4.25,4.395,4.18,4.21,59336,0
+TLYS.US,D,20241129,000000,4.35,4.56,4.28,4.47,30412,0
+TLYS.US,D,20241202,000000,4.46,4.77,4.46,4.68,62261,0
+TLYS.US,D,20241203,000000,4.65,4.65,4.42,4.44,43972,0
+TLYS.US,D,20241204,000000,4.35,4.55,4.31,4.51,37004,0
+TLYS.US,D,20241205,000000,4.47,4.575,4.15,4.38,68009,0
+TLYS.US,D,20241206,000000,4.2,4.5,3.85,4.22,135320,0
+TLYS.US,D,20241209,000000,4.16,4.32,3.85,4.01,218338,0
+TLYS.US,D,20241210,000000,3.937,3.96,3.69,3.72,85536,0
+TLYS.US,D,20241211,000000,3.75,3.8364,3.52,3.53,69708,0
+TLYS.US,D,20241212,000000,3.55,3.59,3.47,3.52,56048,0
+TLYS.US,D,20241213,000000,3.47,3.55,3.3,3.47,61870,0
+TLYS.US,D,20241216,000000,3.495,3.64,3.41,3.45,56188,0
+TLYS.US,D,20241217,000000,3.39,3.54,3.37,3.38,54778,0
+TLYS.US,D,20241218,000000,3.42,3.51,3.23,3.23,110979,0
+TLYS.US,D,20241219,000000,3.375,3.58,3.28,3.45,111742,0
+TLYS.US,D,20241220,000000,3.494,3.57,3.25,3.26,208494,0
+TLYS.US,D,20241223,000000,3.32,3.56,3.22,3.51,91872,0
+TLYS.US,D,20241224,000000,3.55,3.93,3.455,3.56,334796,0
+TLYS.US,D,20241226,000000,3.7781,3.7781,3.4,3.67,144156,0
+TLYS.US,D,20241227,000000,3.71,3.93,3.56,3.9,406334,0
+TLYS.US,D,20241230,000000,3.95,4,3.78,3.99,301532,0
+TLYS.US,D,20241231,000000,3.99,4.28,3.9,4.25,189497,0
+TLYS.US,D,20250102,000000,4.25,4.63,4.0407,4.56,102806,0
+TLYS.US,D,20250103,000000,4.66,4.75,4.38,4.55,94537,0
+TLYS.US,D,20250106,000000,4.54,4.72,4.15,4.43,116111,0
+TLYS.US,D,20250107,000000,4.335,4.45,4.04,4.39,85357,0
+TLYS.US,D,20250108,000000,4.295,4.34,4.11,4.28,153358,0
+TLYS.US,D,20250110,000000,4.15,4.33,4.045,4.25,94359,0
+TLYS.US,D,20250113,000000,4.05,4.19,3.95,4.16,105913,0
+TLYS.US,D,20250114,000000,4.085,4.13,3.77,4.1,108645,0
+TLYS.US,D,20250115,000000,4.1881,4.22,3.88,4.15,67908,0
+TLYS.US,D,20250116,000000,4.101,4.2,3.94,4.15,63098,0
+TLYS.US,D,20250117,000000,4.2,4.2,3.9,4.15,103866,0
+TLYS.US,D,20250121,000000,4.075,4.19,4.06,4.15,55004,0
+TLYS.US,D,20250122,000000,4.18,4.2,3.96,4.15,77026,0
+TLYS.US,D,20250123,000000,4.1807,4.44,4.04,4.36,108842,0
+TLYS.US,D,20250124,000000,4.3276,4.53,4.2,4.28,63540,0
+TLYS.US,D,20250127,000000,4.2,4.38,4.13,4.19,56069,0
+TLYS.US,D,20250128,000000,4.19,4.28,3.97,4.18,53474,0
+TLYS.US,D,20250129,000000,4.09,4.26,4,4.15,50545,0
+TLYS.US,D,20250130,000000,4.21,4.397,4.14,4.37,32299,0
+TLYS.US,D,20250131,000000,4.49,4.6,4.3,4.33,88334,0
+TLYS.US,D,20250203,000000,4.3,4.48,4.09,4.19,36336,0
+TLYS.US,D,20250204,000000,4.22,4.27,4.06,4.11,51423,0
+TLYS.US,D,20250205,000000,4.08,4.17,3.94,4,40672,0
+TLYS.US,D,20250206,000000,3.98,4.07,3.7,4.05,50186,0
+TLYS.US,D,20250207,000000,4.02,4.36,3.86,4.28,70751,0
+TLYS.US,D,20250210,000000,4.17,4.28,3.91,4.18,74017,0
+TLYS.US,D,20250211,000000,4.105,4.13,3.84,3.95,133366,0
+TLYS.US,D,20250212,000000,3.88,3.94,3.81,3.9,118868,0
+TLYS.US,D,20250213,000000,3.85,4.04,3.85,3.9,42533,0
+TLYS.US,D,20250214,000000,3.9801,4,3.75,3.87,66165,0
+TLYS.US,D,20250218,000000,3.89,4.005,3.77,3.9,39347,0
+TLYS.US,D,20250219,000000,3.86,3.91,3.73,3.8,69597,0
+TLYS.US,D,20250220,000000,3.98,3.98,3.55,3.74,116505,0
+TLYS.US,D,20250221,000000,3.77,3.83,3.57,3.65,72167,0
+TLYS.US,D,20250224,000000,3.68,3.69,3.52,3.59,61057,0
+TLYS.US,D,20250225,000000,3.635,3.68,3.51,3.51,61367,0
+TLYS.US,D,20250226,000000,3.66,3.66,3.4,3.61,84403,0
+TLYS.US,D,20250227,000000,3.71,3.71,3.54,3.63,17466,0
+TLYS.US,D,20250228,000000,3.625,4,3.58,3.8,244432,0
+TLYS.US,D,20250303,000000,3.84,3.93,3.49,3.89,205779,0
+TLYS.US,D,20250304,000000,3.79,4.155,3.4,4.07,152963,0
+TLYS.US,D,20250305,000000,4.08,4.15,3.9,4.14,99095,0
+TLYS.US,D,20250306,000000,4.11,4.15,3.8,4.13,58474,0
+TLYS.US,D,20250307,000000,3.935,4.3999,3.935,4.13,42198,0
+TLYS.US,D,20250310,000000,4.2249,4.2249,3.65,3.72,110971,0
+TLYS.US,D,20250311,000000,3.6615,3.73,3.55,3.58,39938,0
+TLYS.US,D,20250312,000000,3.565,3.6014,3.07,3.3,271758,0
+TLYS.US,D,20250313,000000,2.98,2.98,2.25,2.64,625115,0
+TLYS.US,D,20250314,000000,2.37,2.54,2.26,2.44,309918,0
+TLYS.US,D,20250317,000000,2.51,2.6,2.44,2.49,119049,0
+TLYS.US,D,20250318,000000,2.39,2.51,2.36,2.42,53097,0
+TLYS.US,D,20250319,000000,2.3471,2.48,2.33,2.46,64982,0
+TLYS.US,D,20250320,000000,2.41,2.44,2.19,2.34,81093,0
+TLYS.US,D,20250321,000000,2.33,2.39,2.17,2.35,153055,0
+TLYS.US,D,20250324,000000,2.35,2.41,2.23,2.34,52736,0
+TLYS.US,D,20250325,000000,2.25,2.4247,2.22,2.25,38886,0
+TLYS.US,D,20250326,000000,2.21,2.25,2.1001,2.25,45892,0
+TLYS.US,D,20250327,000000,2.1694,2.41,2.1694,2.32,298130,0
+TLYS.US,D,20250328,000000,2.2163,2.29,2.12,2.19,102929,0
+TLYS.US,D,20250331,000000,2.22,2.395,2.06,2.2,128476,0
+TLYS.US,D,20250401,000000,2.13,2.27,2.05,2.23,51855,0
+TLYS.US,D,20250402,000000,2.17,2.27,2.16,2.19,105540,0
+TLYS.US,D,20250403,000000,2.095,2.095,1.85,1.91,60371,0
+TLYS.US,D,20250404,000000,1.85,2.21,1.73,2.09,86942,0
+TLYS.US,D,20250407,000000,1.98,2.2,1.8807,2.08,64248,0
+TLYS.US,D,20250408,000000,2.15,2.21,1.82,1.88,102954,0
+TLYS.US,D,20250409,000000,1.8942,2.135,1.7,1.9,385279,0
+TLYS.US,D,20250410,000000,1.87,1.87,1.72,1.79,59918,0
+TLYS.US,D,20250411,000000,1.79,1.99,1.67,1.99,145352,0
+TLYS.US,D,20250414,000000,2.11,2.11,1.77,1.78,131491,0
+TLYS.US,D,20250415,000000,1.6906,1.791,1.6,1.62,69672,0
+TLYS.US,D,20250416,000000,1.66,1.76,1.55,1.63,77275,0
+TLYS.US,D,20250417,000000,1.6,1.73,1.55,1.67,114870,0
+TLYS.US,D,20250421,000000,1.63,1.71,1.49,1.66,101677,0
+TLYS.US,D,20250422,000000,1.62,1.72,1.57,1.7,74232,0
+TLYS.US,D,20250423,000000,1.745,1.8625,1.63,1.7,98048,0
+TLYS.US,D,20250424,000000,1.71,1.75,1.66,1.7,58350,0
+TLYS.US,D,20250425,000000,1.68,1.73,1.56,1.59,78833,0
+TLYS.US,D,20250428,000000,1.6,1.64,1.48,1.54,75792,0
+TLYS.US,D,20250429,000000,1.56,1.62,1.5006,1.57,83935,0
+TLYS.US,D,20250430,000000,1.52,1.6,1.45,1.53,114084,0
+TLYS.US,D,20250501,000000,1.5,1.5599,1.47,1.5,63310,0
+TLYS.US,D,20250502,000000,1.525,1.54,1.46,1.5,77080,0
+TLYS.US,D,20250505,000000,1.483,1.483,1.36,1.36,64672,0
+TLYS.US,D,20250506,000000,1.36,1.36,1.16,1.2,131982,0
+TLYS.US,D,20250507,000000,1.23,1.26,1.2,1.25,32939,0
+TLYS.US,D,20250508,000000,1.22,1.2531,1.135,1.19,1041537,0
+TLYS.US,D,20250509,000000,1.19,1.19,1.07,1.07,73823,0
+TLYS.US,D,20250512,000000,1.14,1.23,1.13,1.16,104018,0
+TLYS.US,D,20250513,000000,1.165,1.31,0.8001,0.8971,1434355,0
+TLYS.US,D,20250514,000000,0.92,1.05,0.58,0.6852,1555927,0
+TLYS.US,D,20250515,000000,0.75,0.85,0.571,0.7918,1777156,0
+TLYS.US,D,20250516,000000,0.7944,0.8825,0.767,0.8617,452923,0
+TLYS.US,D,20250519,000000,0.88,0.906,0.815,0.906,137141,0
+TLYS.US,D,20250520,000000,0.89,0.919,0.8451,0.9152,167777,0
+TLYS.US,D,20250521,000000,0.86,0.8818,0.786,0.8053,191345,0
+TLYS.US,D,20250522,000000,0.828,0.9446,0.79,0.8668,811547,0
+TLYS.US,D,20250523,000000,0.85,0.8854,0.8007,0.8654,163828,0
+TLYS.US,D,20250527,000000,0.8453,0.9249,0.8,0.9102,176238,0
+TLYS.US,D,20250528,000000,0.9,0.9732,0.8571,0.9531,152446,0
+TLYS.US,D,20250529,000000,0.974999,1.1,0.95,1.09,169988,0
+TLYS.US,D,20250530,000000,1.1,1.48,0.98501,1.43,4564338,0
+TLYS.US,D,20250602,000000,1.47,2.23,1.4,1.46,4990300,0
+TLYS.US,D,20250603,000000,1.5498,1.55,1.25,1.34,1220609,0
+TLYS.US,D,20250604,000000,1.37,1.49,1.265,1.3,1530958,0
+TLYS.US,D,20250605,000000,1.34,1.83,1.33,1.46,3744057,0
+TLYS.US,D,20250606,000000,1.55,1.575,1.33,1.35,778654,0
+TLYS.US,D,20250609,000000,1.33,1.38,1.19,1.28,493811,0
+TLYS.US,D,20250610,000000,1.35,1.52,1.25,1.28,1198189,0
+TLYS.US,D,20250611,000000,1.28,1.31,1.21,1.22,381845,0
+TLYS.US,D,20250612,000000,1.21,1.24,1.15,1.22,267780,0
+TLYS.US,D,20250613,000000,1.2,1.225,1.14,1.15,209409,0
+TLYS.US,D,20250616,000000,1.165,1.22,1.14,1.22,132486,0
+TLYS.US,D,20250617,000000,1.2197,1.28,1.16,1.22,139448,0
+TLYS.US,D,20250618,000000,1.2004,1.25,1.19,1.19,128016,0
+TLYS.US,D,20250620,000000,1.23,1.26,1.175,1.2,181144,0
+TLYS.US,D,20250623,000000,1.2274,1.26,1.19,1.19,159806,0
+TLYS.US,D,20250624,000000,1.2,1.25,1.17,1.17,73277,0
+TLYS.US,D,20250625,000000,1.12,1.18,1.12,1.13,152775,0
+TLYS.US,D,20250626,000000,1.13,1.35,1.12,1.27,397531,0
+TLYS.US,D,20250627,000000,1.2568,1.58,1.24,1.25,3351412,0
+TLYS.US,D,20250630,000000,1.2704,1.5295,1.2704,1.38,638521,0
+TLYS.US,D,20250701,000000,1.54,1.83,1.539,1.63,1950911,0
+TLYS.US,D,20250702,000000,1.71,1.77,1.6,1.6,454914,0
+TLYS.US,D,20250703,000000,1.6394,1.76,1.61,1.73,217041,0
+TLYS.US,D,20250707,000000,1.69,1.69,1.49,1.49,262797,0
+TLYS.US,D,20250708,000000,1.53,1.5999,1.43,1.45,246937,0
+TLYS.US,D,20250709,000000,1.45,1.495,1.405,1.46,352031,0
+TLYS.US,D,20250710,000000,1.43,1.52,1.4024,1.46,141474,0
+TLYS.US,D,20250711,000000,1.446,1.48,1.43,1.47,69220,0
+TLYS.US,D,20250714,000000,1.45,1.46,1.41,1.42,58762,0
+TLYS.US,D,20250715,000000,1.4499,1.53,1.4,1.45,81351,0
+TLYS.US,D,20250716,000000,1.4221,1.43,1.37,1.37,73580,0
+TLYS.US,D,20250717,000000,1.3754,1.49,1.32,1.43,124273,0
+TLYS.US,D,20250718,000000,1.4302,1.4653,1.4,1.45,65218,0
+TLYS.US,D,20250721,000000,1.47,1.49,1.4,1.4,106127,0
+TLYS.US,D,20250722,000000,1.42,1.54,1.3701,1.49,244857,0
+TLYS.US,D,20250723,000000,1.4899,1.65,1.47,1.63,145512,0
+TLYS.US,D,20250724,000000,1.6135,2.2192,1.6,1.97,1901727,0
+TLYS.US,D,20250725,000000,1.95,1.97,1.75,1.79,344552,0
+TLYS.US,D,20250728,000000,1.855,2.31,1.79,1.97,755760,0
+TLYS.US,D,20250729,000000,1.97,1.9899,1.72,1.89,224697,0
+TLYS.US,D,20250730,000000,1.89,1.97,1.77,1.84,204667,0
+TLYS.US,D,20250731,000000,1.86,1.92,1.7845,1.79,118901,0
+TLYS.US,D,20250801,000000,1.75,1.79,1.67,1.7,117724,0
+TLYS.US,D,20250804,000000,1.7,1.7792,1.64,1.68,143098,0
+TLYS.US,D,20250805,000000,1.7,1.8025,1.65,1.66,63908,0
+TLYS.US,D,20250806,000000,1.645,1.6567,1.54,1.56,89567,0
+TLYS.US,D,20250807,000000,1.5105,1.61,1.5,1.5,95540,0
+TLYS.US,D,20250808,000000,1.53,1.53,1.37,1.38,204611,0
+TLYS.US,D,20250811,000000,1.39,1.4097,1.2304,1.27,201717,0
+TLYS.US,D,20250812,000000,1.34,1.35,1.215,1.3,208732,0
+TLYS.US,D,20250813,000000,1.4,1.61,1.39,1.59,330586,0
+TLYS.US,D,20250814,000000,1.59,1.59,1.44,1.46,117899,0
+TLYS.US,D,20250815,000000,1.4502,1.56,1.4112,1.53,133730,0
+TLYS.US,D,20250818,000000,1.5505,1.62,1.5024,1.58,88567,0
+TLYS.US,D,20250819,000000,1.5542,1.625,1.52,1.52,78549,0
+TLYS.US,D,20250820,000000,1.4537,1.5426,1.4401,1.53,60307,0
+TLYS.US,D,20250821,000000,1.6,1.61,1.5,1.53,57257,0
+TLYS.US,D,20250822,000000,1.5624,1.8302,1.51,1.79,312067,0
+TLYS.US,D,20250825,000000,1.77,2.06,1.68,1.98,256985,0
+TLYS.US,D,20250826,000000,1.976,2.0289,1.76,1.81,188791,0
+TLYS.US,D,20250827,000000,1.82,1.96,1.8,1.87,152541,0
+TLYS.US,D,20250828,000000,1.89,1.98,1.88,1.93,106827,0
+TLYS.US,D,20250829,000000,2.025,2.03,1.9,1.97,117089,0
+TLYS.US,D,20250902,000000,1.96,2.05,1.78,1.79,190997,0
+TLYS.US,D,20250903,000000,1.81,2.1,1.78,2.03,1511718,0
+TLYS.US,D,20250904,000000,2.22,2.44,1.92,2.1,1068014,0
+TLYS.US,D,20250905,000000,2.1351,2.17,1.87,1.9,315248,0
+TLYS.US,D,20250908,000000,1.98,2.02,1.8862,1.99,283841,0
+TLYS.US,D,20250909,000000,1.9973,2.08,1.95,2.02,161999,0
+TLYS.US,D,20250910,000000,2.06,2.07,1.95,1.97,143827,0
+TLYS.US,D,20250911,000000,2,2.04,1.96,1.96,137762,0
+TLYS.US,D,20250912,000000,1.98,1.9858,1.83,1.88,128040,0
+TLYS.US,D,20250915,000000,1.9515,2.02,1.88,2,151308,0
+TLYS.US,D,20250916,000000,2.0155,2.0289,1.9407,2.02,142743,0
+TLYS.US,D,20250917,000000,2.04,2.05,1.955,1.99,180288,0
+TLYS.US,D,20250918,000000,2.04,2.04,1.9238,2.02,63938,0
+TLYS.US,D,20250919,000000,1.9166,2.0113,1.83,1.83,196715,0
+TLYS.US,D,20250922,000000,1.95,2.21,1.83,1.96,256293,0
+TLYS.US,D,20250923,000000,1.95,2.01,1.94,1.99,58379,0
+TLYS.US,D,20250924,000000,1.97,2.03,1.96,1.99,53454,0
+TLYS.US,D,20250925,000000,2.05,2.06,1.9497,1.99,26825,0
+TLYS.US,D,20250926,000000,1.98,2.08,1.97,2.08,84659,0
+TLYS.US,D,20250929,000000,2.0301,2.07,1.97,2,48722,0
+TLYS.US,D,20250930,000000,2.03,2.0887,1.9701,2.06,94442,0
+TLYS.US,D,20251001,000000,2.09,2.09,2,2.03,21959,0
+TLYS.US,D,20251002,000000,2,2.03,1.97,2,33649,0
+TLYS.US,D,20251003,000000,2,2.0199,1.935,1.99,57969,0
+TLYS.US,D,20251006,000000,2,2,1.93,1.95,47588,0
+TLYS.US,D,20251007,000000,1.985,1.99,1.85,1.86,100203,0
+TLYS.US,D,20251008,000000,1.86,1.91,1.71,1.79,198985,0
+TLYS.US,D,20251009,000000,1.84,1.84,1.7,1.73,58872,0
+TLYS.US,D,20251010,000000,1.7418,1.82,1.52,1.56,160942,0
+TLYS.US,D,20251013,000000,1.57,1.63,1.54,1.62,37085,0
+TLYS.US,D,20251014,000000,1.65,1.69,1.56,1.65,26038,0
+TLYS.US,D,20251015,000000,1.673,1.77,1.55,1.6,57661,0
+TLYS.US,D,20251016,000000,1.6,1.64,1.52,1.53,100786,0
+TLYS.US,D,20251017,000000,1.52,1.62,1.48,1.5,136098,0
+TLYS.US,D,20251020,000000,1.53,1.59,1.5,1.59,47586,0
+TLYS.US,D,20251021,000000,1.645,1.9,1.62,1.87,365351,0
+TLYS.US,D,20251022,000000,1.89,1.89,1.76,1.77,206213,0
+TLYS.US,D,20251023,000000,1.7614,1.775,1.66,1.69,89955,0
+TLYS.US,D,20251024,000000,1.71,1.7167,1.68,1.69,51024,0
+TLYS.US,D,20251027,000000,1.73,1.74,1.69,1.69,53994,0
+TLYS.US,D,20251028,000000,1.69,1.7008,1.55,1.59,60364,0
+TLYS.US,D,20251029,000000,1.59,1.6087,1.53,1.54,40605,0
+TLYS.US,D,20251030,000000,1.52,1.5404,1.48,1.52,40070,0
+TLYS.US,D,20251031,000000,1.5,1.55,1.48,1.53,52332,0
+TLYS.US,D,20251103,000000,1.51,1.525,1.48,1.49,43095,0
+TLYS.US,D,20251104,000000,1.48,1.4993,1.45,1.49,35600,0
+TLYS.US,D,20251105,000000,1.48,1.4802,1.41,1.44,90139,0
+TLYS.US,D,20251106,000000,1.42,1.4396,1.37,1.42,34862,0
+TLYS.US,D,20251107,000000,1.42,1.46,1.38,1.41,55620,0
+TLYS.US,D,20251110,000000,1.4,1.42,1.36,1.4,31848,0
+TLYS.US,D,20251111,000000,1.45,1.45,1.36,1.39,16862,0
+TLYS.US,D,20251112,000000,1.36,1.43,1.36,1.38,52350,0
+TLYS.US,D,20251113,000000,1.36,1.45,1.33,1.34,72298,0
+TLYS.US,D,20251114,000000,1.3647,1.3647,1.3,1.31,32517,0
+TLYS.US,D,20251117,000000,1.31,1.338,1.2151,1.26,51085,0
+TLYS.US,D,20251118,000000,1.28,1.3,1.21,1.27,38100,0
+TLYS.US,D,20251119,000000,1.25,1.284,1.2,1.28,75184,0
+TLYS.US,D,20251120,000000,1.298,1.32,1.22,1.27,52408,0
+TLYS.US,D,20251121,000000,1.2606,1.2606,1.17,1.25,30187,0
+TLYS.US,D,20251124,000000,1.23,1.2422,1.16,1.18,17579,0
+TLYS.US,D,20251125,000000,1.2,1.27,1.14,1.19,50758,0
+TLYS.US,D,20251126,000000,1.18,1.4499,1.15,1.4,121302,0
+TLYS.US,D,20251128,000000,1.42,1.48,1.29,1.37,57674,0
+TLYS.US,D,20251201,000000,1.448,1.49,1.26,1.47,121035,0
+TLYS.US,D,20251202,000000,1.463,1.51,1.4206,1.47,83578,0
+TLYS.US,D,20251203,000000,1.54,1.8,1.52,1.8,4906839,0
+TLYS.US,D,20251204,000000,1.86,1.9,1.645,1.77,970588,0
+TLYS.US,D,20251205,000000,1.71,1.87,1.695,1.8,400873,0
+TLYS.US,D,20251208,000000,1.79,1.84,1.71,1.76,201592,0
+TLYS.US,D,20251209,000000,1.78,2.05,1.74,1.96,299055,0
+TLYS.US,D,20251210,000000,1.9499,2.005,1.89,1.9,114528,0
+TLYS.US,D,20251211,000000,1.9,1.99,1.8628,1.94,125333,0
+TLYS.US,D,20251212,000000,1.92,1.96,1.86,1.91,60250,0
+TLYS.US,D,20251215,000000,1.92,1.9552,1.79,1.81,49264,0
+TLYS.US,D,20251216,000000,1.7541,1.84,1.74,1.81,59078,0
+TLYS.US,D,20251217,000000,1.7676,1.91,1.7676,1.86,79708,0
+TLYS.US,D,20251218,000000,1.862,1.9,1.78,1.8,65655,0
+TLYS.US,D,20251219,000000,1.71,1.89,1.71,1.85,130664,0
+TLYS.US,D,20251222,000000,1.8376,1.9,1.7701,1.85,55043,0
+TLYS.US,D,20251223,000000,1.82,1.85,1.7871,1.81,54337,0
+TLYS.US,D,20251224,000000,1.76,1.87,1.76,1.86,37764,0
+TLYS.US,D,20251226,000000,1.8101,1.85,1.8002,1.83,48340,0
+TLYS.US,D,20251229,000000,1.82,1.91,1.78,1.87,193874,0
+TLYS.US,D,20251230,000000,1.83,1.93,1.81,1.88,65599,0
+TLYS.US,D,20251231,000000,1.82,2.11,1.82,1.99,205156,0
+TLYS.US,D,20260102,000000,1.99,2.09,1.95,2.02,174557,0
+TLYS.US,D,20260105,000000,1.9727,2.0802,1.97,1.97,104886,0
+TLYS.US,D,20260106,000000,1.96,2,1.945,2,47937,0
+TLYS.US,D,20260107,000000,2.015,2.015,1.8,1.8,56541,0
+TLYS.US,D,20260108,000000,1.81,1.88,1.78,1.82,65764,0
+TLYS.US,D,20260109,000000,1.8201,1.84,1.66,1.66,126341,0
+TLYS.US,D,20260112,000000,1.72,1.78,1.62,1.74,49713,0
+TLYS.US,D,20260113,000000,1.81,1.855,1.68,1.68,33997,0
+TLYS.US,D,20260114,000000,1.8,1.8,1.64,1.69,41192,0
+TLYS.US,D,20260115,000000,1.66,1.67,1.58,1.66,38904,0
+TLYS.US,D,20260116,000000,1.6761,1.715,1.658,1.68,40463,0
+TLYS.US,D,20260120,000000,1.67,1.6866,1.61,1.63,88895,0
+TLYS.US,D,20260121,000000,1.66,1.73,1.654,1.68,31971,0
+TLYS.US,D,20260122,000000,1.7201,1.7237,1.637,1.68,65936,0
+TLYS.US,D,20260123,000000,1.75,1.75,1.62,1.66,56491,0
+TLYS.US,D,20260126,000000,1.61,1.686,1.54,1.54,35239,0
+TLYS.US,D,20260127,000000,1.61,1.63,1.5,1.52,40448,0
+TLYS.US,D,20260128,000000,1.5,1.55,1.47,1.53,20442,0
+TLYS.US,D,20260129,000000,1.5,1.545,1.48,1.52,52354,0
+TLYS.US,D,20260130,000000,1.548,1.55,1.452,1.47,88018,0
+TLYS.US,D,20260202,000000,1.48,1.52,1.43,1.45,52235,0
+TLYS.US,D,20260203,000000,1.44,1.4899,1.44,1.45,17487,0
+TLYS.US,D,20260204,000000,1.48,1.54,1.46,1.49,29799,0
+TLYS.US,D,20260205,000000,1.505,1.51,1.44,1.44,18024,0
+TLYS.US,D,20260206,000000,1.46,1.465,1.43,1.44,45608,0
+TLYS.US,D,20260209,000000,1.44,1.475,1.43,1.46,51609,0
+TLYS.US,D,20260210,000000,1.538,1.538,1.42,1.42,48371,0
+TLYS.US,D,20260211,000000,1.46,1.46,1.41,1.41,65722,0
+TLYS.US,D,20260212,000000,1.43,1.4658,1.32,1.38,26598,0
+TLYS.US,D,20260213,000000,1.3919,1.3919,1.35,1.39,11603,0
+TLYS.US,D,20260217,000000,1.39,1.39,1.33,1.35,39616,0
+TLYS.US,D,20260218,000000,1.35,1.435,1.33,1.39,48123,0
diff --git a/daily/us/nyse stocks/2/tov.us.txt b/daily/us/nyse stocks/2/tov.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2bda50149c2f8db925eb8ba68facd33f6a79bda7
--- /dev/null
+++ b/daily/us/nyse stocks/2/tov.us.txt	
@@ -0,0 +1,233 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TOV.US,D,20250303,000000,25.1799,25.1799,24.42,24.4974,89287,0
+TOV.US,D,20250304,000000,24.35,24.58,24.07,24.2305,63024,0
+TOV.US,D,20250305,000000,24.28,24.56,24.1,24.503,56242,0
+TOV.US,D,20250306,000000,24.32,24.38,23.97,24.0572,747591,0
+TOV.US,D,20250307,000000,24.16,24.22,23.7405,24.2,315231,0
+TOV.US,D,20250310,000000,23.83,23.89,23.47,23.5109,23212,0
+TOV.US,D,20250311,000000,23.3465,23.49,23.235,23.3576,2174,0
+TOV.US,D,20250312,000000,23.52,23.64,23.25,23.4782,11480,0
+TOV.US,D,20250313,000000,23.4,23.46,23.12,23.13,7460,0
+TOV.US,D,20250314,000000,23.4,23.6156,23.32,23.6156,13226,0
+TOV.US,D,20250317,000000,23.5999,23.85,23.5999,23.796,2721,0
+TOV.US,D,20250318,000000,23.54,23.71,23.4353,23.5055,3220,0
+TOV.US,D,20250319,000000,23.58,23.79,23.58,23.78,9819,0
+TOV.US,D,20250320,000000,23.6577,23.86,23.65,23.76,11783,0
+TOV.US,D,20250321,000000,23.5692,23.7205,23.51,23.7197,2244,0
+TOV.US,D,20250324,000000,24.04,24.19,24.0047,24.16,29548,0
+TOV.US,D,20250325,000000,24.21,24.26,24.13,24.1928,1322,0
+TOV.US,D,20250326,000000,24.19,24.19,23.89,23.9234,4416,0
+TOV.US,D,20250327,000000,23.8,23.904,23.8,23.84,6428,0
+TOV.US,D,20250328,000000,23.71,23.71,23.2996,23.3129,48784,0
+TOV.US,D,20250331,000000,23,23.47,22.97,23.47,4227,0
+TOV.US,D,20250401,000000,23.41,23.55,23.34,23.5111,4694,0
+TOV.US,D,20250402,000000,23.48,23.77,23.48,23.71,69045,0
+TOV.US,D,20250403,000000,22.78,22.89,22.56,22.56,16205,0
+TOV.US,D,20250404,000000,21.74,21.98,21.21,21.23,16760,0
+TOV.US,D,20250407,000000,21.56,21.56,20.4,21.1461,5784,0
+TOV.US,D,20250408,000000,21.92,22.01,20.61,20.87,39245,0
+TOV.US,D,20250409,000000,20.95,22.84,20.7,22.84,73335,0
+TOV.US,D,20250410,000000,22.27,22.3,21.56,22.08,11491,0
+TOV.US,D,20250411,000000,22.02,22.47,22.02,22.43,62883,0
+TOV.US,D,20250414,000000,22.7,22.74,22.4,22.6004,64221,0
+TOV.US,D,20250415,000000,22.66,22.69,22.5708,22.5708,2193,0
+TOV.US,D,20250416,000000,22.28,22.35,21.8588,22.0724,13890,0
+TOV.US,D,20250417,000000,22.1316,22.1316,22.11,22.11,2973,0
+TOV.US,D,20250421,000000,21.859,21.8699,21.5758,21.5758,2171,0
+TOV.US,D,20250422,000000,21.93,22.23,21.91,22.1126,11355,0
+TOV.US,D,20250423,000000,22.67,22.86,22.49,22.5096,6965,0
+TOV.US,D,20250424,000000,22.56,22.9526,22.56,22.9526,2039,0
+TOV.US,D,20250425,000000,22.9,23.1165,22.9,23.1165,1034,0
+TOV.US,D,20250428,000000,23.15,23.18,23.15,23.1716,853,0
+TOV.US,D,20250429,000000,23.16,23.2894,23.16,23.2894,879,0
+TOV.US,D,20250430,000000,22.82,23.3294,22.82,23.3294,1953,0
+TOV.US,D,20250501,000000,23.6715,23.6715,23.4745,23.4745,2151,0
+TOV.US,D,20250502,000000,23.75,23.855,23.75,23.8192,2343,0
+TOV.US,D,20250505,000000,23.6958,23.81,23.66,23.6693,6131,0
+TOV.US,D,20250506,000000,23.56,23.562,23.51,23.5136,2894,0
+TOV.US,D,20250507,000000,23.6,23.6864,23.44,23.5849,4365,0
+TOV.US,D,20250508,000000,23.65,23.9138,23.65,23.7276,1866,0
+TOV.US,D,20250509,000000,23.79,23.79,23.7,23.7256,3421,0
+TOV.US,D,20250512,000000,24.3526,24.4688,24.3526,24.4688,482825,0
+TOV.US,D,20250513,000000,24.605,24.77,24.605,24.6902,50536,0
+TOV.US,D,20250514,000000,24.7334,24.75,24.654,24.7093,2086,0
+TOV.US,D,20250515,000000,24.69,24.8004,24.61,24.8004,4242,0
+TOV.US,D,20250516,000000,24.8894,24.9795,24.8894,24.9795,2695,0
+TOV.US,D,20250519,000000,24.9,25.01,24.9,24.9888,1176,0
+TOV.US,D,20250520,000000,24.95,24.95,24.8335,24.909,648,0
+TOV.US,D,20250521,000000,24.6,24.604,24.5,24.538,816,0
+TOV.US,D,20250522,000000,24.5424,24.5424,24.5229,24.5229,785,0
+TOV.US,D,20250523,000000,24.4324,24.4324,24.3614,24.3614,3888,0
+TOV.US,D,20250527,000000,24.618,24.8484,24.618,24.8362,1412,0
+TOV.US,D,20250528,000000,24.7799,24.7799,24.7134,24.7134,1331,0
+TOV.US,D,20250529,000000,24.805,24.8088,24.795,24.8088,245564,0
+TOV.US,D,20250530,000000,24.6,24.8383,24.55,24.8383,791,0
+TOV.US,D,20250602,000000,24.82,24.917,24.75,24.917,4188,0
+TOV.US,D,20250603,000000,25,25.091,25,25.091,2687,0
+TOV.US,D,20250604,000000,25.1006,25.15,25.0887,25.0887,400,0
+TOV.US,D,20250605,000000,25.18,25.18,24.9504,24.9504,6438,0
+TOV.US,D,20250606,000000,25.25,25.25,25.2,25.2358,1206,0
+TOV.US,D,20250611,000000,25.41,25.44,25.29,25.3064,2976,0
+TOV.US,D,20250612,000000,25.35,25.4097,25.27,25.3769,1197,0
+TOV.US,D,20250613,000000,25.21,25.3197,25.0896,25.0896,28161,0
+TOV.US,D,20250616,000000,25.32,25.3443,25.32,25.3443,499,0
+TOV.US,D,20250618,000000,25.16,25.24,25.148,25.148,41399,0
+TOV.US,D,20250620,000000,25.1149,25.29,25.0985,25.0985,2545,0
+TOV.US,D,20250623,000000,25.24,25.3346,25.01,25.3346,2928,0
+TOV.US,D,20250624,000000,25.5,25.63,25.48,25.6191,2810,0
+TOV.US,D,20250625,000000,25.64,25.64,25.6183,25.6183,210140,0
+TOV.US,D,20250626,000000,25.72,25.87,25.71,25.84,3004,0
+TOV.US,D,20250627,000000,25.8844,25.94,25.82,25.8803,2782,0
+TOV.US,D,20250630,000000,25.99,26.0555,25.94,26.0555,1801,0
+TOV.US,D,20250701,000000,26,26.05,25.9762,26.0261,4996,0
+TOV.US,D,20250702,000000,26.01,26.1147,26.01,26.1147,580,0
+TOV.US,D,20250703,000000,26.37,26.37,26.3338,26.3338,543,0
+TOV.US,D,20250707,000000,26.24,26.26,26.06,26.1329,8446,0
+TOV.US,D,20250708,000000,26.129,26.17,26.11,26.1323,12623,0
+TOV.US,D,20250709,000000,26.26,26.2797,26.18,26.2727,85876,0
+TOV.US,D,20250710,000000,26.259,26.38,26.259,26.3434,22106,0
+TOV.US,D,20250711,000000,26.26,26.26,26.24,26.2404,1896,0
+TOV.US,D,20250715,000000,26.29,26.29,26.2203,26.2203,603,0
+TOV.US,D,20250716,000000,26.17,26.2865,26.1636,26.2865,1646,0
+TOV.US,D,20250717,000000,26.3522,26.444,26.3522,26.444,298,0
+TOV.US,D,20250721,000000,26.56,26.5601,26.4787,26.4787,2146,0
+TOV.US,D,20250722,000000,26.4523,26.52,26.4523,26.5064,372,0
+TOV.US,D,20250723,000000,26.63,26.6844,26.63,26.6842,848,0
+TOV.US,D,20250724,000000,26.76,26.76,26.7118,26.729,2185,0
+TOV.US,D,20250725,000000,26.7996,26.8232,26.7996,26.8232,521,0
+TOV.US,D,20250728,000000,26.85,26.87,26.79,26.8251,4833,0
+TOV.US,D,20250729,000000,26.77,26.7701,26.7557,26.7557,2092,0
+TOV.US,D,20250730,000000,26.78,26.79,26.7037,26.7037,1192,0
+TOV.US,D,20250731,000000,26.89,26.96,26.6102,26.6102,2618,0
+TOV.US,D,20250801,000000,26.21,26.2203,26.19,26.2203,550,0
+TOV.US,D,20250804,000000,26.51,26.5802,26.37,26.5802,3927,0
+TOV.US,D,20250805,000000,26.5286,26.64,26.4712,26.4712,2809,0
+TOV.US,D,20250806,000000,26.5398,26.69,26.515,26.6604,37068,0
+TOV.US,D,20250807,000000,26.805,26.805,26.6125,26.6125,1391,0
+TOV.US,D,20250808,000000,26.745,26.841,26.69,26.841,980,0
+TOV.US,D,20250811,000000,26.79,26.84,26.7506,26.7506,3190,0
+TOV.US,D,20250812,000000,27.009,27.0723,27.009,27.0723,11727,0
+TOV.US,D,20250813,000000,27.14,27.18,27.0682,27.1567,5457,0
+TOV.US,D,20250814,000000,27.11,27.1669,27.08,27.1647,3874,0
+TOV.US,D,20250815,000000,27.14,27.14,27.05,27.0687,17044,0
+TOV.US,D,20250818,000000,27.11,27.11,27.02,27.09,857,0
+TOV.US,D,20250819,000000,27.08,27.08,26.9108,26.9108,8418,0
+TOV.US,D,20250820,000000,26.85,26.85,26.65,26.846,2239,0
+TOV.US,D,20250821,000000,26.75,26.78,26.71,26.7391,2417,0
+TOV.US,D,20250822,000000,26.79,27.19,26.53,27.1237,11128,0
+TOV.US,D,20250825,000000,27.09,27.14,27.051,27.051,816,0
+TOV.US,D,20250826,000000,27.02,27.1398,27.02,27.1398,1276,0
+TOV.US,D,20250827,000000,27.18,27.2294,27.18,27.2294,55625,0
+TOV.US,D,20250828,000000,27.2,27.3174,27.2,27.3174,431,0
+TOV.US,D,20250902,000000,26.79,26.9486,26.79,26.9486,981,0
+TOV.US,D,20250904,000000,27.255,27.3208,27.255,27.3208,468,0
+TOV.US,D,20250908,000000,27.33,27.35,27.28,27.2984,13421,0
+TOV.US,D,20250909,000000,27.39,27.407,27.39,27.407,425,0
+TOV.US,D,20250910,000000,27.56,27.57,27.4947,27.4947,1741,0
+TOV.US,D,20250911,000000,27.52,27.72,27.52,27.7196,1029,0
+TOV.US,D,20250912,000000,27.714,27.75,27.7081,27.7081,765,0
+TOV.US,D,20250915,000000,27.82,27.8232,27.78,27.8232,2501,0
+TOV.US,D,20250916,000000,27.82,27.82,27.7997,27.8176,31989,0
+TOV.US,D,20250917,000000,27.79,27.79,27.735,27.7699,38178,0
+TOV.US,D,20250919,000000,28.01,28.0753,27.93,28.0753,12657,0
+TOV.US,D,20250922,000000,28.06,28.23,27.97,28.2047,2674,0
+TOV.US,D,20250923,000000,28.19,28.195,28.0398,28.0398,8131,0
+TOV.US,D,20250924,000000,28.06,28.06,27.915,27.9374,10518,0
+TOV.US,D,20250925,000000,27.8417,27.85,27.69,27.81,8453,0
+TOV.US,D,20250926,000000,27.81,27.9533,27.81,27.9533,20122,0
+TOV.US,D,20250929,000000,28.0215,28.07,27.93,27.9639,8961,0
+TOV.US,D,20250930,000000,27.96,28.0935,27.9392,28.0935,7598,0
+TOV.US,D,20251001,000000,28.02,28.21,27.97,28.1935,7931,0
+TOV.US,D,20251002,000000,28.23,28.24,28.18,28.1929,1750,0
+TOV.US,D,20251003,000000,28.235,28.2525,28.2036,28.2036,819,0
+TOV.US,D,20251006,000000,28.3,28.35,28.3,28.3124,6511,0
+TOV.US,D,20251007,000000,28.34,28.3401,28.1648,28.2045,5252,0
+TOV.US,D,20251008,000000,28.21,28.36,28.2,28.3579,19985,0
+TOV.US,D,20251009,000000,28.309,28.41,28.299,28.299,2636,0
+TOV.US,D,20251010,000000,28.36,28.36,27.5356,27.5356,3757,0
+TOV.US,D,20251013,000000,27.865,27.9999,27.865,27.9599,884,0
+TOV.US,D,20251014,000000,27.739,28.06,27.72,27.9158,7877,0
+TOV.US,D,20251015,000000,28.15,28.15,28.0041,28.0041,2139,0
+TOV.US,D,20251016,000000,28.025,28.1,27.8651,27.8651,1390,0
+TOV.US,D,20251017,000000,27.83,28.0091,27.83,28.0091,20027,0
+TOV.US,D,20251020,000000,28.185,28.339,28.1,28.3174,2818,0
+TOV.US,D,20251021,000000,28.3,28.37,28.3,28.3318,2165,0
+TOV.US,D,20251022,000000,28.14,28.37,28.14,28.1629,960,0
+TOV.US,D,20251023,000000,28.31,28.3123,28.19,28.3123,423,0
+TOV.US,D,20251027,000000,28.8812,28.8988,28.81,28.8988,1708,0
+TOV.US,D,20251028,000000,29,29.01,28.88,29.0099,11523,0
+TOV.US,D,20251029,000000,29.0372,29.0372,28.84,28.96,1445,0
+TOV.US,D,20251030,000000,28.83,28.94,28.6914,28.6914,3861,0
+TOV.US,D,20251031,000000,28.89,29.31,28.69,29.08,157788,0
+TOV.US,D,20251103,000000,28.99,28.99,28.83,28.8468,3413,0
+TOV.US,D,20251104,000000,28.6995,28.6995,28.47,28.4799,20688,0
+TOV.US,D,20251105,000000,28.6447,28.71,28.5972,28.5972,5576,0
+TOV.US,D,20251106,000000,28.55,28.57,28.24,28.2651,8629,0
+TOV.US,D,20251107,000000,28.1,28.2783,28,28.2783,1870,0
+TOV.US,D,20251110,000000,28.64,28.7357,28.57,28.7357,704,0
+TOV.US,D,20251111,000000,28.6104,28.7905,28.61,28.7905,2627,0
+TOV.US,D,20251112,000000,28.7795,28.7991,28.76,28.7991,801,0
+TOV.US,D,20251114,000000,27.95,28.3049,27.95,28.3049,998,0
+TOV.US,D,20251117,000000,28.2699,28.31,28.0718,28.0718,2252,0
+TOV.US,D,20251118,000000,27.68,27.895,27.67,27.895,2103,0
+TOV.US,D,20251119,000000,27.89,27.95,27.86,27.9326,3549,0
+TOV.US,D,20251120,000000,28.4435,28.4595,27.5,27.5136,19010,0
+TOV.US,D,20251121,000000,27.85,27.9358,27.61,27.7453,1151,0
+TOV.US,D,20251124,000000,27.9998,28.21,27.93,28.1885,4924,0
+TOV.US,D,20251125,000000,28.19,28.4533,28.19,28.4533,3939,0
+TOV.US,D,20251126,000000,28.675,28.68,28.56,28.6523,3744,0
+TOV.US,D,20251128,000000,28.67,29.924,28.67,28.7705,8501,0
+TOV.US,D,20251201,000000,28.61,28.7265,28.61,28.6295,2780,0
+TOV.US,D,20251202,000000,28.73,28.75,28.6825,28.7118,1219,0
+TOV.US,D,20251203,000000,28.67,28.86,28.67,28.807,1338,0
+TOV.US,D,20251204,000000,28.85,28.87,28.75,28.8129,2618,0
+TOV.US,D,20251205,000000,28.9465,28.9465,28.8712,28.8712,1305,0
+TOV.US,D,20251208,000000,28.93,28.94,28.73,28.756,5209,0
+TOV.US,D,20251209,000000,28.81,28.84,28.79,28.84,29558,0
+TOV.US,D,20251210,000000,28.75,28.957,28.74,28.957,11192,0
+TOV.US,D,20251211,000000,28.83,29.02,28.4201,28.9912,8233,0
+TOV.US,D,20251212,000000,28.9,28.9,28.65,28.6854,54432,0
+TOV.US,D,20251215,000000,28.83,28.83,28.6158,28.6564,36673,0
+TOV.US,D,20251216,000000,28.59,28.6499,28.4972,28.5945,2461,0
+TOV.US,D,20251217,000000,28.59,28.59,28.2512,28.2512,4173,0
+TOV.US,D,20251218,000000,28.5599,28.64,28.41,28.4732,143908,0
+TOV.US,D,20251219,000000,28.58,28.76,28.57,28.7073,57433,0
+TOV.US,D,20251222,000000,28.8415,28.94,28.82,28.9188,18688,0
+TOV.US,D,20251223,000000,28.82,29.0299,28.82,28.9963,12088,0
+TOV.US,D,20251224,000000,29,29.1,28.99,29.0697,18094,0
+TOV.US,D,20251226,000000,29.01,29.11,29,29.0557,55929,0
+TOV.US,D,20251229,000000,28.98,28.99,28.89,28.9543,17673,0
+TOV.US,D,20251230,000000,29.01,29.01,28.9254,28.9254,9561,0
+TOV.US,D,20251231,000000,28.8201,28.95,28.68,28.68,3814,0
+TOV.US,D,20260102,000000,28.84,28.89,28.65,28.7357,8185,0
+TOV.US,D,20260105,000000,29,29.02,28.93,28.98,9866,0
+TOV.US,D,20260106,000000,28.985,29.63,28.985,29.1443,10352,0
+TOV.US,D,20260107,000000,29.14,29.23,29.0426,29.0426,3528,0
+TOV.US,D,20260108,000000,29.02,29.09,29,29.07,8830,0
+TOV.US,D,20260109,000000,29.11,29.26,29.04,29.2321,13660,0
+TOV.US,D,20260112,000000,29.14,29.3,29.09,29.2565,9871,0
+TOV.US,D,20260113,000000,29.275,29.275,29.11,29.1805,2283,0
+TOV.US,D,20260114,000000,29.01,29.06,28.895,29.0555,4997,0
+TOV.US,D,20260115,000000,29.25,29.25,29.1038,29.1038,933,0
+TOV.US,D,20260116,000000,29.105,29.16,29.09,29.1052,7658,0
+TOV.US,D,20260120,000000,28.69,28.79,28.4974,28.4974,7151,0
+TOV.US,D,20260121,000000,28.7399,28.85,28.5721,28.8338,1786,0
+TOV.US,D,20260122,000000,29.02,29.02,28.96,28.975,1610,0
+TOV.US,D,20260123,000000,28.972,29.03,28.97,28.9888,5323,0
+TOV.US,D,20260126,000000,29.113,29.19,29.04,29.1277,5181,0
+TOV.US,D,20260127,000000,29.2001,29.3,29.2001,29.2517,2741,0
+TOV.US,D,20260128,000000,29.26,29.2723,29.22,29.2723,5769,0
+TOV.US,D,20260129,000000,28.98,29.23,28.805,29.23,865,0
+TOV.US,D,20260130,000000,29.02,29.11,28.9382,29.0751,16055,0
+TOV.US,D,20260202,000000,29.26,29.2776,29.2,29.2254,846,0
+TOV.US,D,20260203,000000,29.2297,29.28,28.78,28.9765,4742,0
+TOV.US,D,20260204,000000,29.02,29.02,28.65,28.83,1895,0
+TOV.US,D,20260205,000000,28.48,28.61,28.405,28.4525,8366,0
+TOV.US,D,20260206,000000,28.83,29.0279,28.58,29.0279,23970,0
+TOV.US,D,20260209,000000,29.01,29.2,28.96,29.1718,11724,0
+TOV.US,D,20260210,000000,29.2325,29.2527,29.0704,29.0704,1780,0
+TOV.US,D,20260211,000000,29.19,29.19,29.06,29.0807,4289,0
+TOV.US,D,20260212,000000,29.15,29.15,28.6041,28.6041,18779,0
+TOV.US,D,20260213,000000,28.56,28.77,28.535,28.598,7927,0
+TOV.US,D,20260217,000000,28.534,28.641,28.42,28.641,2089,0
+TOV.US,D,20260218,000000,28.68,28.94,28.68,28.86,16194,0
diff --git a/daily/us/nyse stocks/2/trtn_d.us.txt b/daily/us/nyse stocks/2/trtn_d.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f7fd7c83325de14fa0314d80ce72d20c22bb982c
--- /dev/null
+++ b/daily/us/nyse stocks/2/trtn_d.us.txt	
@@ -0,0 +1,1521 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TRTN_D.US,D,20200131,000000,25.41,25.45,25.2,25.23,188611,0
+TRTN_D.US,D,20200203,000000,25.31,25.34,25.28,25.3,105697,0
+TRTN_D.US,D,20200204,000000,25.33,25.45,25.31,25.42,127044,0
+TRTN_D.US,D,20200205,000000,25.47,25.59,25.45,25.59,115656,0
+TRTN_D.US,D,20200206,000000,25.59,25.6,25.48,25.53,65146,0
+TRTN_D.US,D,20200207,000000,25.54,25.6,25.48,25.6,66698,0
+TRTN_D.US,D,20200210,000000,25.6,25.69,25.57,25.68,107125,0
+TRTN_D.US,D,20200211,000000,25.7,25.78,25.69,25.75,81353,0
+TRTN_D.US,D,20200212,000000,25.77,25.78,25.62,25.63,64009,0
+TRTN_D.US,D,20200213,000000,25.64,25.72,25.53,25.68,89082,0
+TRTN_D.US,D,20200214,000000,25.62,25.74,25.53,25.56,193407,0
+TRTN_D.US,D,20200218,000000,25.53,25.71,25.53,25.7,136701,0
+TRTN_D.US,D,20200219,000000,25.7,25.77,25.63,25.63,72416,0
+TRTN_D.US,D,20200220,000000,25.68,25.87,25.67,25.83,83703,0
+TRTN_D.US,D,20200221,000000,25.83,25.83,25.7402,25.8,95145,0
+TRTN_D.US,D,20200224,000000,25.52,25.705,25.42,25.48,73224,0
+TRTN_D.US,D,20200225,000000,25.63,25.63,25.1,25.19,79977,0
+TRTN_D.US,D,20200226,000000,25.49,25.49,24.25,25.09,86540,0
+TRTN_D.US,D,20200227,000000,24.75,25.055,24.4693,24.84,82902,0
+TRTN_D.US,D,20200228,000000,24.5,24.56,23.36,24.29,592467,0
+TRTN_D.US,D,20200302,000000,23.75,25.0757,23.34,24.51,67643,0
+TRTN_D.US,D,20200303,000000,24.71,25.19,24.55,24.92,84248,0
+TRTN_D.US,D,20200304,000000,25.06,25.61,25.01,25.45,88768,0
+TRTN_D.US,D,20200305,000000,25.14,25.44,24.85,24.95,51177,0
+TRTN_D.US,D,20200306,000000,24.49,24.7,23.9002,24.14,24116,0
+TRTN_D.US,D,20200309,000000,23.7,23.7,18.78,19.11,36083,0
+TRTN_D.US,D,20200310,000000,19.93,21.818,19.5,20.08,47218,0
+TRTN_D.US,D,20200311,000000,19.273,20.27,17.54,18.06,52246,0
+TRTN_D.US,D,20200312,000000,17.56,17.56,12,12.5,60134,0
+TRTN_D.US,D,20200313,000000,15,15.34,11.8,15.28,184101,0
+TRTN_D.US,D,20200316,000000,13.7,15.4577,12.2907,13.3,65986,0
+TRTN_D.US,D,20200317,000000,13.8,13.8,12.45,13.02,65233,0
+TRTN_D.US,D,20200318,000000,12.52,12.52,7.2,9.6,177156,0
+TRTN_D.US,D,20200319,000000,9.12,12.97,8.4854,11.91,47709,0
+TRTN_D.US,D,20200320,000000,12.1,13.26,10.25,10.59,76026,0
+TRTN_D.US,D,20200323,000000,10.453,11.73,10.36,10.51,54985,0
+TRTN_D.US,D,20200324,000000,11.01,12.94,11.01,11.45,75012,0
+TRTN_D.US,D,20200325,000000,11.95,14.7399,11.09,13.4,181853,0
+TRTN_D.US,D,20200326,000000,12.73,16.5,12.73,14.61,112444,0
+TRTN_D.US,D,20200327,000000,13.6979,16.5,13.6979,15.92,80979,0
+TRTN_D.US,D,20200330,000000,15.8,16.85,15.8,16.1752,52254,0
+TRTN_D.US,D,20200331,000000,16.7648,17.39,15.8,16.27,53608,0
+TRTN_D.US,D,20200401,000000,15.26,16.344,14.75,15.38,26453,0
+TRTN_D.US,D,20200402,000000,15.32,16,14.87,15.5,46171,0
+TRTN_D.US,D,20200403,000000,15.5,15.78,13.75,15.41,30125,0
+TRTN_D.US,D,20200406,000000,15.75,16.25,15.51,16.1,23409,0
+TRTN_D.US,D,20200407,000000,16.3,17.52,16.3,16.92,45841,0
+TRTN_D.US,D,20200408,000000,16.8,17.47,16.8,17.27,35457,0
+TRTN_D.US,D,20200409,000000,17.65,18.89,17.65,18.89,68874,0
+TRTN_D.US,D,20200413,000000,18.8,18.8,16.82,18.11,66110,0
+TRTN_D.US,D,20200414,000000,19.25,19.25,18.2408,18.949,41729,0
+TRTN_D.US,D,20200415,000000,19.16,19.19,17.8209,18.93,28933,0
+TRTN_D.US,D,20200416,000000,18.52,18.9,17.875,18.75,13543,0
+TRTN_D.US,D,20200417,000000,19.4,19.4,18.35,18.74,16887,0
+TRTN_D.US,D,20200420,000000,18.1335,18.89,17,17.77,41236,0
+TRTN_D.US,D,20200421,000000,17.5,17.5,16.54,16.85,27266,0
+TRTN_D.US,D,20200422,000000,18.1611,18.1611,17.05,17.05,87718,0
+TRTN_D.US,D,20200423,000000,17.8,18.26,17.5187,17.98,12799,0
+TRTN_D.US,D,20200424,000000,18.75,19.385,18.3,19,39494,0
+TRTN_D.US,D,20200427,000000,19.2,19.8,18.65,19.74,18656,0
+TRTN_D.US,D,20200428,000000,20.06,20.19,18.1166,20.18,50721,0
+TRTN_D.US,D,20200429,000000,20.18,21.2522,20.18,20.5,25695,0
+TRTN_D.US,D,20200430,000000,20.6,20.97,19.7,20.9,46201,0
+TRTN_D.US,D,20200501,000000,20.77,20.78,20.0702,20.19,7545,0
+TRTN_D.US,D,20200504,000000,20.25,20.9397,19.87,20.64,14094,0
+TRTN_D.US,D,20200505,000000,20.85,21.238,20.4635,21.03,26848,0
+TRTN_D.US,D,20200506,000000,21.3306,21.3306,20.2,20.24,9186,0
+TRTN_D.US,D,20200507,000000,20.71,21.18,20.71,20.88,9734,0
+TRTN_D.US,D,20200508,000000,21.2,21.24,20.75,21.0288,4407,0
+TRTN_D.US,D,20200511,000000,21.21,21.21,20.03,20.55,20045,0
+TRTN_D.US,D,20200512,000000,20.87,21.24,20.21,20.965,26199,0
+TRTN_D.US,D,20200513,000000,20.88,21.24,20.3,20.72,21588,0
+TRTN_D.US,D,20200514,000000,20.43,20.9,20,20.9,16758,0
+TRTN_D.US,D,20200515,000000,20.46,21.2,20.46,20.8617,18238,0
+TRTN_D.US,D,20200518,000000,21.2,21.49,20.51,21.3,20097,0
+TRTN_D.US,D,20200519,000000,21.68,21.75,21,21.3392,5308,0
+TRTN_D.US,D,20200520,000000,21.33,21.96,20.77,21.53,12237,0
+TRTN_D.US,D,20200521,000000,22,22,21,21.4,15150,0
+TRTN_D.US,D,20200522,000000,21.8449,21.8449,21.4,21.4,1011,0
+TRTN_D.US,D,20200526,000000,21.485,22.25,21.4775,22.19,18456,0
+TRTN_D.US,D,20200527,000000,22.49,22.82,21.9,22.8,14350,0
+TRTN_D.US,D,20200528,000000,22.7,22.952,22.25,22.25,15190,0
+TRTN_D.US,D,20200529,000000,22.51,22.88,21.62,22.6,9895,0
+TRTN_D.US,D,20200601,000000,22.6,23.26,22.6,23,21170,0
+TRTN_D.US,D,20200602,000000,23,23.5,22.55,23.5,15250,0
+TRTN_D.US,D,20200603,000000,23.5,23.5,23.1,23.336,13312,0
+TRTN_D.US,D,20200604,000000,23.25,23.4999,22.45,22.85,19143,0
+TRTN_D.US,D,20200605,000000,22.91,22.91,22.49,22.6875,17995,0
+TRTN_D.US,D,20200608,000000,22.8,23.1682,22.68,23.01,20611,0
+TRTN_D.US,D,20200609,000000,23,23,22.78,22.97,6635,0
+TRTN_D.US,D,20200610,000000,22.79,22.82,22.79,22.8,4475,0
+TRTN_D.US,D,20200611,000000,22.37,22.37,20.1905,21.6,21626,0
+TRTN_D.US,D,20200612,000000,22,22.103,21.0075,21.0075,11187,0
+TRTN_D.US,D,20200615,000000,20.75,21.2698,20.75,20.97,6264,0
+TRTN_D.US,D,20200616,000000,21.36,22.1977,21.1,22.1432,4704,0
+TRTN_D.US,D,20200617,000000,22.15,22.9,22.15,22.5,10754,0
+TRTN_D.US,D,20200618,000000,22.5,22.5,21.4,22.17,12860,0
+TRTN_D.US,D,20200619,000000,22.6715,22.6715,21.62,21.85,22926,0
+TRTN_D.US,D,20200622,000000,21.94,22,21.5006,21.8,16525,0
+TRTN_D.US,D,20200623,000000,21.83,21.91,21.6,21.85,4555,0
+TRTN_D.US,D,20200624,000000,22.26,22.26,21.18,21.79,15406,0
+TRTN_D.US,D,20200625,000000,21.52,21.9,21.52,21.72,7066,0
+TRTN_D.US,D,20200626,000000,21.5,21.87,21.5,21.8,8623,0
+TRTN_D.US,D,20200629,000000,21.56,21.9,21.56,21.87,13244,0
+TRTN_D.US,D,20200630,000000,21.59,22.03,21.5601,21.75,25597,0
+TRTN_D.US,D,20200701,000000,22.52,22.52,21.18,21.7395,27885,0
+TRTN_D.US,D,20200702,000000,22.095,22.095,21.77,21.9664,7484,0
+TRTN_D.US,D,20200706,000000,22.3,22.66,22.0401,22.66,12731,0
+TRTN_D.US,D,20200707,000000,22.2,22.22,21.66,21.66,30922,0
+TRTN_D.US,D,20200708,000000,21.9,22.4,21.7018,22.24,12342,0
+TRTN_D.US,D,20200709,000000,22.5,22.5,21.69,22.1,21086,0
+TRTN_D.US,D,20200710,000000,22,22.4,22,22,9409,0
+TRTN_D.US,D,20200713,000000,22.25,22.25,21.5,21.5,15603,0
+TRTN_D.US,D,20200714,000000,21.75,21.75,21.306,21.45,7717,0
+TRTN_D.US,D,20200715,000000,21.25,22.09,21.25,21.59,7286,0
+TRTN_D.US,D,20200716,000000,21.2763,22.06,21.26,22,7176,0
+TRTN_D.US,D,20200717,000000,22,22.5,21.8515,22.5,7692,0
+TRTN_D.US,D,20200720,000000,22.34,22.34,22.005,22.015,5589,0
+TRTN_D.US,D,20200721,000000,21.85,22.49,21.58,21.6224,12126,0
+TRTN_D.US,D,20200722,000000,22.1,22.1899,21.6166,21.882,6699,0
+TRTN_D.US,D,20200723,000000,22.14,22.51,22,22.155,16500,0
+TRTN_D.US,D,20200724,000000,22.2266,22.78,22.0701,22.78,11559,0
+TRTN_D.US,D,20200727,000000,22.63,23.15,22.4544,23.01,25948,0
+TRTN_D.US,D,20200728,000000,22.99,23,22.91,22.95,8985,0
+TRTN_D.US,D,20200729,000000,23,23.15,22.95,23.1,10959,0
+TRTN_D.US,D,20200730,000000,23.15,23.15,22.93,22.985,11916,0
+TRTN_D.US,D,20200731,000000,22.62,23.07,22.62,23.07,13761,0
+TRTN_D.US,D,20200803,000000,22.78,23.19,22.78,23.04,13054,0
+TRTN_D.US,D,20200804,000000,22.87,23.04,22.85,22.95,15146,0
+TRTN_D.US,D,20200805,000000,22.94,23.15,22.9001,22.995,7876,0
+TRTN_D.US,D,20200806,000000,23.1606,23.19,23.11,23.11,3556,0
+TRTN_D.US,D,20200807,000000,23.23,23.23,22.942,23.05,15489,0
+TRTN_D.US,D,20200810,000000,23.05,23.1409,22.9,22.98,8939,0
+TRTN_D.US,D,20200811,000000,22.98,23.12,22.73,22.73,26333,0
+TRTN_D.US,D,20200812,000000,22.9652,22.98,22.86,22.97,7308,0
+TRTN_D.US,D,20200813,000000,22.97,23.2,22.96,22.99,10588,0
+TRTN_D.US,D,20200814,000000,23.18,23.2,22.985,23.14,4618,0
+TRTN_D.US,D,20200817,000000,23.2,23.48,23.04,23.11,14734,0
+TRTN_D.US,D,20200818,000000,23.5,23.86,23.385,23.86,15697,0
+TRTN_D.US,D,20200819,000000,23.82,24.19,23.46,23.675,18150,0
+TRTN_D.US,D,20200820,000000,23.99,24,23.57,23.62,9301,0
+TRTN_D.US,D,20200821,000000,23.8,23.99,23.6401,23.94,9101,0
+TRTN_D.US,D,20200824,000000,24.2399,24.25,23.89,23.9,20185,0
+TRTN_D.US,D,20200825,000000,23.99,24.3,23.99,24.21,11399,0
+TRTN_D.US,D,20200826,000000,24.31,24.49,24.165,24.49,17326,0
+TRTN_D.US,D,20200827,000000,24.47,24.48,24.16,24.4,20189,0
+TRTN_D.US,D,20200828,000000,24.34,24.48,23.9844,24.1647,28755,0
+TRTN_D.US,D,20200831,000000,24.27,24.41,24,24.32,15550,0
+TRTN_D.US,D,20200901,000000,24.08,24.61,24.08,24.51,14261,0
+TRTN_D.US,D,20200902,000000,24.69,24.7,24.4533,24.52,15277,0
+TRTN_D.US,D,20200903,000000,24.62,24.68,24,24.2,26651,0
+TRTN_D.US,D,20200904,000000,24.0222,24.19,23.41,23.8,10321,0
+TRTN_D.US,D,20200908,000000,24,24,23.3901,23.6698,7883,0
+TRTN_D.US,D,20200909,000000,24.121,24.121,23.69,23.99,10202,0
+TRTN_D.US,D,20200910,000000,23.99,24.02,23.48,23.5,20548,0
+TRTN_D.US,D,20200911,000000,23.59,23.6,23.26,23.26,16215,0
+TRTN_D.US,D,20200914,000000,23.43,23.75,23.4,23.43,40066,0
+TRTN_D.US,D,20200915,000000,24.0386,24.0386,23.7265,23.9,11304,0
+TRTN_D.US,D,20200916,000000,24.25,24.75,24.25,24.39,39079,0
+TRTN_D.US,D,20200917,000000,24.3,24.7,24.3,24.64,29219,0
+TRTN_D.US,D,20200918,000000,24.6,24.81,24.4575,24.81,26719,0
+TRTN_D.US,D,20200921,000000,24.55,24.6,24.04,24.45,28268,0
+TRTN_D.US,D,20200922,000000,24.66,24.89,24.5,24.67,11477,0
+TRTN_D.US,D,20200923,000000,24.86,24.86,23.605,23.85,17910,0
+TRTN_D.US,D,20200924,000000,23.82,24.2,23.65,23.98,12538,0
+TRTN_D.US,D,20200925,000000,24.11,24.65,24.11,24.65,5484,0
+TRTN_D.US,D,20200928,000000,24.69,24.75,24.3,24.72,10960,0
+TRTN_D.US,D,20200929,000000,24.94,24.94,24.25,24.5,18902,0
+TRTN_D.US,D,20200930,000000,24.62,24.72,24.28,24.3,20158,0
+TRTN_D.US,D,20201001,000000,24.695,24.75,24.445,24.6,16872,0
+TRTN_D.US,D,20201002,000000,24.5,24.75,23.6105,24.745,11343,0
+TRTN_D.US,D,20201005,000000,23.57,24.7601,23.57,24.75,8847,0
+TRTN_D.US,D,20201006,000000,24.85,24.85,24.52,24.58,15722,0
+TRTN_D.US,D,20201007,000000,24.5474,24.86,24.23,24.23,30590,0
+TRTN_D.US,D,20201008,000000,24.57,24.57,24.43,24.43,5704,0
+TRTN_D.US,D,20201009,000000,24.36,24.7097,24.36,24.55,3615,0
+TRTN_D.US,D,20201012,000000,24.57,24.79,24.533,24.65,6672,0
+TRTN_D.US,D,20201013,000000,24.69,24.78,24.555,24.78,4884,0
+TRTN_D.US,D,20201014,000000,24.65,24.75,24.41,24.4966,11501,0
+TRTN_D.US,D,20201015,000000,24.39,24.77,24.39,24.74,3453,0
+TRTN_D.US,D,20201016,000000,24.68,24.7,24.46,24.46,4539,0
+TRTN_D.US,D,20201019,000000,24.5,24.55,24.2896,24.29,7361,0
+TRTN_D.US,D,20201020,000000,24.5,24.7,24.269,24.64,11435,0
+TRTN_D.US,D,20201021,000000,24.03,24.6,24.03,24.2,4509,0
+TRTN_D.US,D,20201022,000000,24.26,24.5,24.15,24.15,9718,0
+TRTN_D.US,D,20201023,000000,24.5,24.82,24.44,24.815,17937,0
+TRTN_D.US,D,20201026,000000,24.8,24.8,24.08,24.42,14639,0
+TRTN_D.US,D,20201027,000000,24.48,24.92,24.2085,24.86,35761,0
+TRTN_D.US,D,20201028,000000,24.72,24.72,24.13,24.45,69592,0
+TRTN_D.US,D,20201029,000000,24.6,24.68,24.42,24.61,37655,0
+TRTN_D.US,D,20201030,000000,24.55,24.55,23.81,23.94,72672,0
+TRTN_D.US,D,20201102,000000,24.15,24.54,23.5971,24.05,13637,0
+TRTN_D.US,D,20201103,000000,23.9,24,23.72,23.94,15012,0
+TRTN_D.US,D,20201104,000000,24.16,24.35,24.11,24.3,9847,0
+TRTN_D.US,D,20201105,000000,24.15,24.39,24,24.22,20326,0
+TRTN_D.US,D,20201106,000000,24.1611,24.2,24.05,24.1,8671,0
+TRTN_D.US,D,20201109,000000,24.5,24.5,24.25,24.31,12614,0
+TRTN_D.US,D,20201110,000000,24.48,24.5,24.31,24.375,11337,0
+TRTN_D.US,D,20201111,000000,24.435,24.95,24.39,24.9,28899,0
+TRTN_D.US,D,20201112,000000,24.85,24.87,24.655,24.68,10698,0
+TRTN_D.US,D,20201113,000000,24.86,24.95,24.78,24.82,11416,0
+TRTN_D.US,D,20201116,000000,24.95,25,24.83,24.83,50790,0
+TRTN_D.US,D,20201117,000000,24.92,24.99,24.83,24.94,17672,0
+TRTN_D.US,D,20201118,000000,25.01,25.19,24.94,25.12,36601,0
+TRTN_D.US,D,20201119,000000,25.28,25.3,25.06,25.27,14580,0
+TRTN_D.US,D,20201120,000000,25.3,25.3,25.3,25.3,110,0
+TRTN_D.US,D,20201123,000000,25.4388,25.5781,25.3,25.35,26487,0
+TRTN_D.US,D,20201124,000000,25.32,25.88,25.25,25.34,42152,0
+TRTN_D.US,D,20201125,000000,25.427,25.55,25.25,25.25,17691,0
+TRTN_D.US,D,20201127,000000,25.25,25.45,25.11,25.18,25707,0
+TRTN_D.US,D,20201130,000000,25.2464,25.8,25.13,25.71,56727,0
+TRTN_D.US,D,20201201,000000,25.69,25.85,25.61,25.72,20705,0
+TRTN_D.US,D,20201202,000000,25.67,25.85,25.65,25.8,15009,0
+TRTN_D.US,D,20201203,000000,25.79,25.85,25.53,25.79,17419,0
+TRTN_D.US,D,20201204,000000,25.66,25.97,25.66,25.94,23421,0
+TRTN_D.US,D,20201207,000000,25.77,25.77,25.42,25.6,12028,0
+TRTN_D.US,D,20201208,000000,25.6,25.79,25.5701,25.73,23112,0
+TRTN_D.US,D,20201209,000000,25.749,26.04,25.74,25.8,32021,0
+TRTN_D.US,D,20201210,000000,25.8,25.81,25.68,25.6945,10324,0
+TRTN_D.US,D,20201211,000000,25.71,25.805,25.35,25.35,44799,0
+TRTN_D.US,D,20201214,000000,25.89,26.08,25.41,25.85,85267,0
+TRTN_D.US,D,20201215,000000,26.25,26.65,26.1614,26.52,104656,0
+TRTN_D.US,D,20201216,000000,26.45,26.8409,26.39,26.66,43292,0
+TRTN_D.US,D,20201217,000000,26.62,26.92,26.6,26.72,33033,0
+TRTN_D.US,D,20201218,000000,26.91,26.95,26.6,26.65,17976,0
+TRTN_D.US,D,20201221,000000,26.57,26.59,26.22,26.22,11732,0
+TRTN_D.US,D,20201222,000000,26.51,26.51,26.09,26.1634,14968,0
+TRTN_D.US,D,20201223,000000,26.76,26.76,26.01,26.09,6770,0
+TRTN_D.US,D,20201224,000000,26.04,26.71,26.04,26.71,2151,0
+TRTN_D.US,D,20201228,000000,27.84,27.84,26.61,26.61,13627,0
+TRTN_D.US,D,20201229,000000,26.89,26.91,26.61,26.9,16704,0
+TRTN_D.US,D,20201230,000000,27.02,27.02,26.52,26.7516,13423,0
+TRTN_D.US,D,20201231,000000,26.58,27.2,26.46,27.17,35843,0
+TRTN_D.US,D,20210104,000000,26.76,26.8499,26.5501,26.7999,17050,0
+TRTN_D.US,D,20210105,000000,26.75,26.8,26.22,26.28,36395,0
+TRTN_D.US,D,20210106,000000,26.14,26.221,25.85,25.95,14020,0
+TRTN_D.US,D,20210107,000000,25.9651,26.55,25.9651,26.4157,16118,0
+TRTN_D.US,D,20210108,000000,26.71,26.76,26.285,26.76,11019,0
+TRTN_D.US,D,20210111,000000,26.5,26.5,26.045,26.31,37405,0
+TRTN_D.US,D,20210112,000000,26.15,26.15,25.85,26.15,32897,0
+TRTN_D.US,D,20210113,000000,26.05,26.75,26.04,26.75,36863,0
+TRTN_D.US,D,20210114,000000,26.66,26.66,26.38,26.45,10080,0
+TRTN_D.US,D,20210115,000000,26.37,26.5,26.28,26.44,8841,0
+TRTN_D.US,D,20210119,000000,26.7,26.7,26.49,26.55,17678,0
+TRTN_D.US,D,20210120,000000,26.69,26.73,26.55,26.6515,12425,0
+TRTN_D.US,D,20210121,000000,26.71,26.71,26.32,26.4138,16246,0
+TRTN_D.US,D,20210122,000000,26.3054,26.59,26.27,26.3,14800,0
+TRTN_D.US,D,20210125,000000,26.4,26.5239,26.27,26.32,35820,0
+TRTN_D.US,D,20210126,000000,26.5,26.5,26.09,26.17,17410,0
+TRTN_D.US,D,20210127,000000,26.285,26.285,26,26.072,9408,0
+TRTN_D.US,D,20210128,000000,26.26,26.3,26.14,26.21,9005,0
+TRTN_D.US,D,20210129,000000,26.255,26.255,25.9,26.2,39932,0
+TRTN_D.US,D,20210201,000000,26.02,26.286,26.02,26.28,19065,0
+TRTN_D.US,D,20210202,000000,26.0751,26.4,26.0364,26.2,36882,0
+TRTN_D.US,D,20210203,000000,26.26,26.37,26.01,26.04,12790,0
+TRTN_D.US,D,20210204,000000,26.05,26.18,25.95,26.14,36355,0
+TRTN_D.US,D,20210205,000000,26.1,26.21,26.073,26.21,12422,0
+TRTN_D.US,D,20210208,000000,26.33,26.4448,26.06,26.17,7558,0
+TRTN_D.US,D,20210209,000000,26.25,26.35,25.84,26.33,7143,0
+TRTN_D.US,D,20210210,000000,26.33,26.33,26,26.04,9931,0
+TRTN_D.US,D,20210211,000000,26.1,26.23,26.06,26.18,11520,0
+TRTN_D.US,D,20210212,000000,26.19,26.4,26.04,26.4,18153,0
+TRTN_D.US,D,20210216,000000,26.37,26.42,26.23,26.4,12692,0
+TRTN_D.US,D,20210217,000000,26.4,26.4,26.12,26.17,9483,0
+TRTN_D.US,D,20210218,000000,26.25,26.5,26.03,26.5,6752,0
+TRTN_D.US,D,20210219,000000,26.29,26.36,26.1,26.33,7158,0
+TRTN_D.US,D,20210222,000000,26.33,26.33,26.22,26.3,7040,0
+TRTN_D.US,D,20210223,000000,26.31,26.43,26.21,26.4,3529,0
+TRTN_D.US,D,20210224,000000,26.46,26.5,26.14,26.5,17771,0
+TRTN_D.US,D,20210225,000000,26.17,26.255,25.83,26.15,20550,0
+TRTN_D.US,D,20210226,000000,26.02,26.294,25.61,25.71,57314,0
+TRTN_D.US,D,20210301,000000,25.97,25.97,25.6,25.86,34247,0
+TRTN_D.US,D,20210302,000000,25.84,25.935,25.71,25.81,14903,0
+TRTN_D.US,D,20210303,000000,25.8,26,25.6718,25.83,18363,0
+TRTN_D.US,D,20210304,000000,25.94,26.21,25.84,26,10153,0
+TRTN_D.US,D,20210305,000000,25.51,25.9901,25.45,25.89,11842,0
+TRTN_D.US,D,20210308,000000,26.11,26.11,25.85,26.09,3579,0
+TRTN_D.US,D,20210309,000000,26.09,26.13,25.6,25.79,17615,0
+TRTN_D.US,D,20210310,000000,25.67,25.89,25.67,25.67,15496,0
+TRTN_D.US,D,20210311,000000,25.75,25.81,25.6235,25.71,17316,0
+TRTN_D.US,D,20210312,000000,25.71,25.71,25.55,25.66,3811,0
+TRTN_D.US,D,20210315,000000,25.7,26,25.66,26,9141,0
+TRTN_D.US,D,20210316,000000,26.12,26.28,26.04,26.05,14304,0
+TRTN_D.US,D,20210317,000000,26,26.2,25.81,25.81,6376,0
+TRTN_D.US,D,20210318,000000,25.8,25.995,25.66,25.66,7738,0
+TRTN_D.US,D,20210319,000000,25.56,26.07,25.56,25.7,6528,0
+TRTN_D.US,D,20210322,000000,26.0275,26.19,25.9662,26.19,9899,0
+TRTN_D.US,D,20210323,000000,26.15,26.15,25.8,25.96,22425,0
+TRTN_D.US,D,20210324,000000,25.99,25.99,25.74,25.74,12508,0
+TRTN_D.US,D,20210325,000000,25.82,25.95,25.75,25.89,6923,0
+TRTN_D.US,D,20210326,000000,25.8,26,25.75,25.96,25040,0
+TRTN_D.US,D,20210329,000000,26.2,26.2,25.81,25.81,12428,0
+TRTN_D.US,D,20210330,000000,25.97,26.31,25.97,26.11,10717,0
+TRTN_D.US,D,20210331,000000,26.04,26.3725,26.02,26.33,4658,0
+TRTN_D.US,D,20210401,000000,26.27,26.39,26.11,26.39,8390,0
+TRTN_D.US,D,20210405,000000,26.38,26.5525,26.13,26.13,13285,0
+TRTN_D.US,D,20210406,000000,26.23,26.3601,25.97,26,33328,0
+TRTN_D.US,D,20210407,000000,26.1,26.1875,25.88,25.98,10072,0
+TRTN_D.US,D,20210408,000000,26,26.2,25.91,26.19,9492,0
+TRTN_D.US,D,20210409,000000,26.2425,26.42,26.1,26.31,19029,0
+TRTN_D.US,D,20210412,000000,26.4,26.4,26.25,26.38,8282,0
+TRTN_D.US,D,20210413,000000,26.38,26.634,26.112,26.45,53503,0
+TRTN_D.US,D,20210414,000000,26.41,26.6062,26.3501,26.39,7969,0
+TRTN_D.US,D,20210415,000000,26.25,26.62,26.25,26.4348,9306,0
+TRTN_D.US,D,20210416,000000,26.5863,26.6,26.33,26.33,10557,0
+TRTN_D.US,D,20210419,000000,26.39,26.39,26.08,26.18,19390,0
+TRTN_D.US,D,20210420,000000,26.1418,26.46,26.1418,26.46,6747,0
+TRTN_D.US,D,20210421,000000,26.4782,26.4782,26.35,26.4,3814,0
+TRTN_D.US,D,20210422,000000,26.47,26.47,26.05,26.13,30435,0
+TRTN_D.US,D,20210423,000000,26.15,26.3,26.15,26.15,13457,0
+TRTN_D.US,D,20210426,000000,26.2,26.3,26.2,26.27,8468,0
+TRTN_D.US,D,20210427,000000,26.22,26.5,26.22,26.48,18658,0
+TRTN_D.US,D,20210428,000000,26.44,26.64,26.386,26.62,11570,0
+TRTN_D.US,D,20210429,000000,26.62,26.8494,26.44,26.62,31396,0
+TRTN_D.US,D,20210430,000000,26.2,26.81,26.2,26.81,13578,0
+TRTN_D.US,D,20210503,000000,26.6,26.7,26.51,26.7,12664,0
+TRTN_D.US,D,20210504,000000,26.52,26.665,26.414,26.58,7062,0
+TRTN_D.US,D,20210505,000000,26.52,26.6,26.32,26.34,19005,0
+TRTN_D.US,D,20210506,000000,26.42,26.66,26.361,26.65,11819,0
+TRTN_D.US,D,20210507,000000,26.69,26.9,26.603,26.71,32027,0
+TRTN_D.US,D,20210510,000000,26.57,27.02,26.57,26.85,19719,0
+TRTN_D.US,D,20210511,000000,26.84,26.9065,26.55,26.87,5715,0
+TRTN_D.US,D,20210512,000000,26.57,26.59,26.31,26.59,11024,0
+TRTN_D.US,D,20210513,000000,26.64,26.74,26.34,26.73,12653,0
+TRTN_D.US,D,20210514,000000,26.51,26.66,26.46,26.64,9890,0
+TRTN_D.US,D,20210517,000000,26.69,26.75,26.5,26.655,7464,0
+TRTN_D.US,D,20210518,000000,26.81,26.88,26.5,26.88,12402,0
+TRTN_D.US,D,20210519,000000,26.76,26.9,26.5,26.7183,12597,0
+TRTN_D.US,D,20210520,000000,26.55,26.8692,26.54,26.68,5340,0
+TRTN_D.US,D,20210521,000000,26.82,26.82,26.7214,26.77,5165,0
+TRTN_D.US,D,20210524,000000,26.7665,26.93,26.7665,26.92,9232,0
+TRTN_D.US,D,20210525,000000,26.98,26.98,26.89,26.89,9729,0
+TRTN_D.US,D,20210526,000000,27,27,26.77,26.89,7595,0
+TRTN_D.US,D,20210527,000000,26.835,26.95,26.835,26.95,2826,0
+TRTN_D.US,D,20210528,000000,26.89,27.025,26.84,26.84,8618,0
+TRTN_D.US,D,20210601,000000,27,27.3,26.94,27.1,9048,0
+TRTN_D.US,D,20210602,000000,27.01,27.2899,26.8,26.8,20209,0
+TRTN_D.US,D,20210603,000000,26.75,26.94,26.6,26.66,17170,0
+TRTN_D.US,D,20210604,000000,26.76,27.1693,26.72,26.8,13873,0
+TRTN_D.US,D,20210607,000000,26.59,26.64,26.45,26.45,7443,0
+TRTN_D.US,D,20210608,000000,26.4598,26.58,26.45,26.5495,6335,0
+TRTN_D.US,D,20210609,000000,26.56,26.64,26.42,26.48,15111,0
+TRTN_D.US,D,20210610,000000,26.55,26.5587,26.4232,26.44,5783,0
+TRTN_D.US,D,20210611,000000,26.51,26.575,26.4486,26.5,9727,0
+TRTN_D.US,D,20210614,000000,26.5,26.58,26.5,26.58,13039,0
+TRTN_D.US,D,20210615,000000,26.6,26.6682,26.44,26.49,18466,0
+TRTN_D.US,D,20210616,000000,26.53,26.5491,26.36,26.44,23540,0
+TRTN_D.US,D,20210617,000000,26.45,26.64,26.4,26.43,10732,0
+TRTN_D.US,D,20210618,000000,26.44,26.44,26.3295,26.44,6312,0
+TRTN_D.US,D,20210621,000000,26.48,26.6945,26.45,26.53,10574,0
+TRTN_D.US,D,20210622,000000,26.45,26.7,26.45,26.7,6192,0
+TRTN_D.US,D,20210623,000000,26.7,26.72,26.48,26.6941,14427,0
+TRTN_D.US,D,20210624,000000,26.58,26.7394,26.58,26.67,4679,0
+TRTN_D.US,D,20210625,000000,26.52,26.65,26.4454,26.612,7895,0
+TRTN_D.US,D,20210628,000000,26.58,26.9,26.58,26.85,15592,0
+TRTN_D.US,D,20210629,000000,26.72,27.25,26.72,27.09,11955,0
+TRTN_D.US,D,20210630,000000,27.09,27.73,27.07,27.61,48817,0
+TRTN_D.US,D,20210701,000000,27.45,27.63,27.2672,27.59,12409,0
+TRTN_D.US,D,20210702,000000,27.55,27.61,27.451,27.49,7692,0
+TRTN_D.US,D,20210706,000000,27.26,27.37,27.19,27.33,6962,0
+TRTN_D.US,D,20210707,000000,27.33,27.75,27.2,27.48,16299,0
+TRTN_D.US,D,20210708,000000,27.45,27.7,27.45,27.5,3476,0
+TRTN_D.US,D,20210709,000000,27.43,27.6887,27.405,27.41,12916,0
+TRTN_D.US,D,20210712,000000,27.41,27.68,27.2,27.22,17992,0
+TRTN_D.US,D,20210713,000000,27.21,27.35,26.99,27.3,9541,0
+TRTN_D.US,D,20210714,000000,27.375,27.375,26.9,26.99,26145,0
+TRTN_D.US,D,20210715,000000,26.91,27.05,26.87,26.94,22679,0
+TRTN_D.US,D,20210716,000000,26.99,27,26.77,26.94,6142,0
+TRTN_D.US,D,20210719,000000,27.1,27.1,26.7,26.75,9658,0
+TRTN_D.US,D,20210720,000000,26.59,26.93,26.59,26.89,4824,0
+TRTN_D.US,D,20210721,000000,27.08,27.35,26.945,27.35,14602,0
+TRTN_D.US,D,20210722,000000,27.16,27.35,27.11,27.35,20006,0
+TRTN_D.US,D,20210723,000000,27.15,27.15,26.9,26.92,14905,0
+TRTN_D.US,D,20210726,000000,26.9297,27.07,26.91,27.05,9869,0
+TRTN_D.US,D,20210727,000000,27.1,27.405,26.84,27.32,8973,0
+TRTN_D.US,D,20210728,000000,27.28,27.28,26.83,27.03,12205,0
+TRTN_D.US,D,20210729,000000,27.13,27.32,26.93,27.14,9076,0
+TRTN_D.US,D,20210730,000000,27.13,27.2998,27.1101,27.19,5532,0
+TRTN_D.US,D,20210802,000000,27.105,27.37,26.9,26.945,10202,0
+TRTN_D.US,D,20210803,000000,26.92,27.02,26.89,26.89,7141,0
+TRTN_D.US,D,20210804,000000,26.8705,27.281,26.8705,27.22,12841,0
+TRTN_D.US,D,20210805,000000,27.07,27.27,27.0601,27.09,2130,0
+TRTN_D.US,D,20210806,000000,27.18,27.2575,27.1,27.17,11976,0
+TRTN_D.US,D,20210809,000000,27.29,27.29,27.1,27.1,5982,0
+TRTN_D.US,D,20210810,000000,26.951,26.951,26.52,26.67,23191,0
+TRTN_D.US,D,20210811,000000,26.66,26.75,26.19,26.38,65318,0
+TRTN_D.US,D,20210812,000000,26.45,26.7383,26.41,26.7383,23124,0
+TRTN_D.US,D,20210813,000000,26.74,26.93,26.55,26.55,16539,0
+TRTN_D.US,D,20210816,000000,26.68,26.68,26.55,26.6,13467,0
+TRTN_D.US,D,20210817,000000,26.56,26.56,26.415,26.54,20002,0
+TRTN_D.US,D,20210818,000000,26.5,26.51,26.41,26.51,10589,0
+TRTN_D.US,D,20210819,000000,26.5,26.55,26.34,26.55,5822,0
+TRTN_D.US,D,20210820,000000,26.42,26.6998,26.42,26.6,12987,0
+TRTN_D.US,D,20210823,000000,26.63,26.75,26.49,26.67,15972,0
+TRTN_D.US,D,20210824,000000,26.6563,26.8489,26.65,26.68,17948,0
+TRTN_D.US,D,20210825,000000,26.81,26.85,26.7,26.7,10150,0
+TRTN_D.US,D,20210826,000000,26.65,26.834,26.58,26.75,17217,0
+TRTN_D.US,D,20210827,000000,26.59,26.851,26.59,26.79,8117,0
+TRTN_D.US,D,20210830,000000,26.93,26.96,26.7808,26.86,9781,0
+TRTN_D.US,D,20210831,000000,26.86,26.95,26.54,26.82,14843,0
+TRTN_D.US,D,20210901,000000,26.89,27.18,26.89,26.96,19616,0
+TRTN_D.US,D,20210902,000000,27.01,27.24,27.01,27.17,12250,0
+TRTN_D.US,D,20210903,000000,27.01,27.01,26.65,26.84,8174,0
+TRTN_D.US,D,20210907,000000,26.85,26.95,26.7269,26.92,12015,0
+TRTN_D.US,D,20210908,000000,26.88,27.09,26.81,26.92,12176,0
+TRTN_D.US,D,20210909,000000,26.905,27.04,26.75,27.04,5512,0
+TRTN_D.US,D,20210910,000000,27.01,27.12,26.97,27.12,4457,0
+TRTN_D.US,D,20210913,000000,27.24,27.24,26.94,26.98,7822,0
+TRTN_D.US,D,20210914,000000,26.86,26.92,26.734,26.83,12547,0
+TRTN_D.US,D,20210915,000000,26.95,26.95,26.77,26.77,7930,0
+TRTN_D.US,D,20210916,000000,26.8,26.9645,26.79,26.87,13795,0
+TRTN_D.US,D,20210917,000000,26.85,27.0575,26.79,26.89,14544,0
+TRTN_D.US,D,20210920,000000,26.67,26.9,26.67,26.75,3560,0
+TRTN_D.US,D,20210921,000000,26.705,26.93,26.67,26.8,8443,0
+TRTN_D.US,D,20210922,000000,26.9,26.95,26.8,26.8,5128,0
+TRTN_D.US,D,20210923,000000,26.8,26.92,26.685,26.8,14182,0
+TRTN_D.US,D,20210924,000000,26.71,26.82,26.71,26.82,8167,0
+TRTN_D.US,D,20210927,000000,26.765,26.86,26.76,26.86,2526,0
+TRTN_D.US,D,20210928,000000,26.8,26.8,26.199,26.76,23165,0
+TRTN_D.US,D,20210929,000000,26.76,26.8,26.22,26.36,37242,0
+TRTN_D.US,D,20210930,000000,26.36,26.5918,25.955,26.37,73212,0
+TRTN_D.US,D,20211001,000000,26.34,26.5,26.33,26.46,22867,0
+TRTN_D.US,D,20211004,000000,26.35,26.4,26.255,26.33,16072,0
+TRTN_D.US,D,20211005,000000,26.396,26.41,26.15,26.35,36972,0
+TRTN_D.US,D,20211006,000000,26.13,26.211,26.05,26.12,39575,0
+TRTN_D.US,D,20211007,000000,26.1,26.25,26.07,26.12,28730,0
+TRTN_D.US,D,20211008,000000,26.1,26.34,26.1,26.3,19852,0
+TRTN_D.US,D,20211011,000000,26.39,26.43,26.2217,26.43,11341,0
+TRTN_D.US,D,20211012,000000,26.43,26.66,26.43,26.58,18408,0
+TRTN_D.US,D,20211013,000000,26.6,26.87,26.31,26.31,94201,0
+TRTN_D.US,D,20211014,000000,26.38,26.5,26.38,26.44,51973,0
+TRTN_D.US,D,20211015,000000,26.48,26.7364,26.4386,26.6,25353,0
+TRTN_D.US,D,20211018,000000,26.59,26.75,26.535,26.75,12895,0
+TRTN_D.US,D,20211019,000000,26.75,26.82,26.64,26.79,7960,0
+TRTN_D.US,D,20211020,000000,26.67,26.89,26.67,26.89,7135,0
+TRTN_D.US,D,20211021,000000,26.96,26.99,26.9127,26.95,6392,0
+TRTN_D.US,D,20211022,000000,26.96,26.96,26.83,26.95,2459,0
+TRTN_D.US,D,20211025,000000,26.81,27,26.81,26.9,9389,0
+TRTN_D.US,D,20211026,000000,26.91,27,26.895,26.99,7432,0
+TRTN_D.US,D,20211027,000000,26.91,27.2,26.8472,27.08,29081,0
+TRTN_D.US,D,20211028,000000,27.0495,27.11,27.001,27.11,11826,0
+TRTN_D.US,D,20211029,000000,27.04,27.1,26.95,27.1,7741,0
+TRTN_D.US,D,20211101,000000,26.97,27.15,26.95,27.04,5112,0
+TRTN_D.US,D,20211102,000000,27.13,27.199,27.06,27.06,5468,0
+TRTN_D.US,D,20211103,000000,27.0706,27.15,26.97,27.03,9615,0
+TRTN_D.US,D,20211104,000000,27.07,27.13,26.88,26.88,33643,0
+TRTN_D.US,D,20211105,000000,26.81,27,26.7221,27,18428,0
+TRTN_D.US,D,20211108,000000,27,27.155,26.85,27,13444,0
+TRTN_D.US,D,20211109,000000,27,27.35,27,27.3,19153,0
+TRTN_D.US,D,20211110,000000,27.16,27.22,27,27,12501,0
+TRTN_D.US,D,20211111,000000,27.001,27.1422,26.85,27.05,5027,0
+TRTN_D.US,D,20211112,000000,26.9216,27.07,26.92,27.04,8956,0
+TRTN_D.US,D,20211115,000000,27,27.05,26.925,27.05,12989,0
+TRTN_D.US,D,20211116,000000,26.97,27.1,26.96,27.1,3506,0
+TRTN_D.US,D,20211117,000000,26.99,27.1,26.85,27.1,10701,0
+TRTN_D.US,D,20211118,000000,26.8,27.03,26.7,27.03,5785,0
+TRTN_D.US,D,20211119,000000,26.905,27.06,26.87,26.999,6169,0
+TRTN_D.US,D,20211122,000000,26.95,27.04,26.87,26.87,10400,0
+TRTN_D.US,D,20211123,000000,26.8,27.03,26.741,26.78,9055,0
+TRTN_D.US,D,20211124,000000,26.84,26.95,26.77,26.77,4022,0
+TRTN_D.US,D,20211126,000000,26.75,26.91,26.5152,26.73,12802,0
+TRTN_D.US,D,20211129,000000,26.73,27,26.73,26.79,11657,0
+TRTN_D.US,D,20211130,000000,26.7,26.7582,26.65,26.72,3465,0
+TRTN_D.US,D,20211201,000000,26.89,26.9288,26.67,26.67,10308,0
+TRTN_D.US,D,20211202,000000,26.79,26.92,26.63,26.8,9523,0
+TRTN_D.US,D,20211203,000000,26.96,26.96,26.72,26.77,4516,0
+TRTN_D.US,D,20211206,000000,26.84,27.04,26.81,27.04,11485,0
+TRTN_D.US,D,20211207,000000,26.7,26.83,26.41,26.5,17509,0
+TRTN_D.US,D,20211208,000000,26.44,26.7,26.4,26.65,15325,0
+TRTN_D.US,D,20211209,000000,26.55,26.7702,26.5033,26.69,5486,0
+TRTN_D.US,D,20211210,000000,26.68,26.68,26.48,26.65,12987,0
+TRTN_D.US,D,20211213,000000,26.69,26.77,26.422,26.7,19545,0
+TRTN_D.US,D,20211214,000000,26.75,26.86,26.5,26.71,15450,0
+TRTN_D.US,D,20211215,000000,26.54,26.85,26.46,26.85,13345,0
+TRTN_D.US,D,20211216,000000,26.89,26.89,26.66,26.7,13721,0
+TRTN_D.US,D,20211217,000000,26.54,26.86,26.47,26.6,8936,0
+TRTN_D.US,D,20211220,000000,26.55,26.81,26.42,26.42,6324,0
+TRTN_D.US,D,20211221,000000,26.54,26.6421,26.31,26.35,38538,0
+TRTN_D.US,D,20211222,000000,26.45,26.52,26.36,26.39,11537,0
+TRTN_D.US,D,20211223,000000,26.42,26.46,26.34,26.35,4666,0
+TRTN_D.US,D,20211227,000000,26.395,26.45,26.31,26.39,9934,0
+TRTN_D.US,D,20211228,000000,26.34,26.378,26.23,26.33,36540,0
+TRTN_D.US,D,20211229,000000,26.33,26.33,26.17,26.17,71498,0
+TRTN_D.US,D,20211230,000000,26.24,26.37,26.2,26.22,48962,0
+TRTN_D.US,D,20211231,000000,26.23,26.44,26.14,26.25,86110,0
+TRTN_D.US,D,20220103,000000,26.29,26.29,26.04,26.25,30559,0
+TRTN_D.US,D,20220104,000000,26.25,26.3,26.15,26.3,16334,0
+TRTN_D.US,D,20220105,000000,26.27,26.39,26.09,26.13,19445,0
+TRTN_D.US,D,20220106,000000,26.15,26.32,26.05,26.28,23283,0
+TRTN_D.US,D,20220107,000000,26.208,26.43,26.17,26.43,24838,0
+TRTN_D.US,D,20220110,000000,26.37,26.85,26.2501,26.8,24405,0
+TRTN_D.US,D,20220111,000000,26.59,26.84,26.5706,26.76,19675,0
+TRTN_D.US,D,20220112,000000,26.56,26.7,26.5,26.67,23380,0
+TRTN_D.US,D,20220113,000000,26.7999,26.7999,26.56,26.64,3854,0
+TRTN_D.US,D,20220114,000000,26.41,26.66,26.31,26.66,2634,0
+TRTN_D.US,D,20220118,000000,26.42,26.53,26.42,26.44,6293,0
+TRTN_D.US,D,20220119,000000,26.49,26.55,26.36,26.47,4140,0
+TRTN_D.US,D,20220120,000000,26.5,26.63,26.459,26.5,14186,0
+TRTN_D.US,D,20220121,000000,26.52,26.61,26.4258,26.5,5484,0
+TRTN_D.US,D,20220124,000000,26.35,26.49,26.21,26.49,5310,0
+TRTN_D.US,D,20220125,000000,26.48,26.48,26.2,26.32,11445,0
+TRTN_D.US,D,20220126,000000,26.3999,26.4159,26.13,26.26,19557,0
+TRTN_D.US,D,20220127,000000,26.2705,26.34,26.06,26.14,33859,0
+TRTN_D.US,D,20220128,000000,26.05,26.33,25.87,26.33,10490,0
+TRTN_D.US,D,20220131,000000,26.05,26.48,26.05,26.48,25335,0
+TRTN_D.US,D,20220201,000000,26.19,26.44,26.15,26.23,19188,0
+TRTN_D.US,D,20220202,000000,26.1,26.2,26.1,26.16,5644,0
+TRTN_D.US,D,20220203,000000,25.95,26.15,25.92,26.08,16337,0
+TRTN_D.US,D,20220204,000000,26.01,26.13,25.92,26,17447,0
+TRTN_D.US,D,20220207,000000,25.98,26.13,25.8415,26.1,10319,0
+TRTN_D.US,D,20220208,000000,26,26.05,25.7218,25.83,14467,0
+TRTN_D.US,D,20220209,000000,25.8,25.95,25.605,25.7,11061,0
+TRTN_D.US,D,20220210,000000,25.48,25.6452,25.3,25.44,16896,0
+TRTN_D.US,D,20220211,000000,25.46,25.5,25.01,25.29,42279,0
+TRTN_D.US,D,20220214,000000,25.29,25.29,24.97,25.28,23997,0
+TRTN_D.US,D,20220215,000000,25.6366,25.6366,25.3,25.6,14341,0
+TRTN_D.US,D,20220216,000000,25.4,25.7,25.35,25.7,22981,0
+TRTN_D.US,D,20220217,000000,25.69,25.7,25.45,25.69,13789,0
+TRTN_D.US,D,20220218,000000,25.56,25.68,25.5393,25.63,11424,0
+TRTN_D.US,D,20220222,000000,25.45,25.7,25.3,25.44,12211,0
+TRTN_D.US,D,20220223,000000,25.4,25.4,25.01,25.08,8935,0
+TRTN_D.US,D,20220224,000000,24.87,25.68,24.8,25.64,18844,0
+TRTN_D.US,D,20220225,000000,25.63,25.7,25.59,25.64,10966,0
+TRTN_D.US,D,20220228,000000,25.52,25.73,25.24,25.24,46566,0
+TRTN_D.US,D,20220301,000000,25.42,25.5544,25.15,25.16,17924,0
+TRTN_D.US,D,20220302,000000,25.275,25.275,25.12,25.2,38242,0
+TRTN_D.US,D,20220303,000000,25.25,25.5,25.2,25.39,28771,0
+TRTN_D.US,D,20220304,000000,25.31,25.45,25.15,25.36,23297,0
+TRTN_D.US,D,20220307,000000,24.8299,25.2452,24.81,24.98,21271,0
+TRTN_D.US,D,20220308,000000,24.89,25.3468,24.8,24.99,18638,0
+TRTN_D.US,D,20220309,000000,25.29,25.84,25.028,25.618,2892,0
+TRTN_D.US,D,20220310,000000,25.43,25.8,25.43,25.74,12315,0
+TRTN_D.US,D,20220311,000000,25.66,25.7,25.38,25.5,3829,0
+TRTN_D.US,D,20220314,000000,25.2542,25.27,24.9,24.91,10877,0
+TRTN_D.US,D,20220315,000000,24.85,25.2504,24.85,25.2412,9261,0
+TRTN_D.US,D,20220316,000000,25.27,25.515,25.27,25.44,7378,0
+TRTN_D.US,D,20220317,000000,25.32,25.72,25.1575,25.6988,4311,0
+TRTN_D.US,D,20220318,000000,25.709,26.17,25.67,25.915,11385,0
+TRTN_D.US,D,20220321,000000,26,26,25.6,25.62,6771,0
+TRTN_D.US,D,20220322,000000,25.68,26,25.68,26,3842,0
+TRTN_D.US,D,20220323,000000,25.95,25.95,25.71,25.8,4350,0
+TRTN_D.US,D,20220324,000000,25.61,25.95,25.6,25.653,3238,0
+TRTN_D.US,D,20220325,000000,25.64,25.85,25.49,25.85,5253,0
+TRTN_D.US,D,20220328,000000,25.85,25.85,25.85,25.85,1172,0
+TRTN_D.US,D,20220329,000000,25.95,26.03,25.76,25.98,9244,0
+TRTN_D.US,D,20220330,000000,25.86,26.24,25.78,26.2,9156,0
+TRTN_D.US,D,20220331,000000,26.2,26.9,25.7402,26.64,122905,0
+TRTN_D.US,D,20220401,000000,26.47,26.5,26.32,26.34,32266,0
+TRTN_D.US,D,20220404,000000,26.43,26.4999,26.2276,26.39,30213,0
+TRTN_D.US,D,20220405,000000,26.2402,26.3,26.0593,26.13,9806,0
+TRTN_D.US,D,20220406,000000,26.15,26.15,25.87,25.89,14691,0
+TRTN_D.US,D,20220407,000000,25.98,26.2,25.96,26.02,1942,0
+TRTN_D.US,D,20220408,000000,26.1,26.1,25.745,25.9499,12300,0
+TRTN_D.US,D,20220411,000000,25.66,25.85,25.41,25.41,5645,0
+TRTN_D.US,D,20220412,000000,25.46,25.6334,25.31,25.31,7184,0
+TRTN_D.US,D,20220413,000000,25.31,25.7,25.31,25.5,4186,0
+TRTN_D.US,D,20220414,000000,25.49,25.5,25.3,25.3915,3753,0
+TRTN_D.US,D,20220418,000000,25.41,25.41,25.0343,25.11,19398,0
+TRTN_D.US,D,20220419,000000,25.01,25.23,25.01,25.08,11862,0
+TRTN_D.US,D,20220420,000000,25.24,25.46,25.1,25.21,15963,0
+TRTN_D.US,D,20220421,000000,25.15,25.2,25.05,25.2,6545,0
+TRTN_D.US,D,20220422,000000,25.16,25.16,24.9599,24.9599,13337,0
+TRTN_D.US,D,20220425,000000,25.37,25.4,25.005,25.005,12392,0
+TRTN_D.US,D,20220426,000000,25.28,25.28,24.9,24.9,2509,0
+TRTN_D.US,D,20220427,000000,25,25.03,24.76,24.879,6337,0
+TRTN_D.US,D,20220428,000000,25.05,25.05,24.24,25.0003,16187,0
+TRTN_D.US,D,20220429,000000,24.85,25.44,24.79,24.81,7722,0
+TRTN_D.US,D,20220502,000000,24.81,24.81,24.2245,24.25,11170,0
+TRTN_D.US,D,20220503,000000,24.29,24.5,24.23,24.23,17811,0
+TRTN_D.US,D,20220504,000000,24.35,24.67,24.2,24.48,13327,0
+TRTN_D.US,D,20220505,000000,24.46,24.95,24.124,24.21,12963,0
+TRTN_D.US,D,20220506,000000,24.2,24.2,23.86,23.91,14851,0
+TRTN_D.US,D,20220509,000000,23.91,24.1971,23.91,23.9567,12055,0
+TRTN_D.US,D,20220510,000000,24.1307,24.18,23.98,24.05,5645,0
+TRTN_D.US,D,20220511,000000,24,24.3119,24,24.05,12802,0
+TRTN_D.US,D,20220512,000000,23.96,24.115,23.7255,23.89,10469,0
+TRTN_D.US,D,20220513,000000,24.05,24.29,23.8,23.97,6602,0
+TRTN_D.US,D,20220516,000000,24,24.2999,23.975,24.27,7264,0
+TRTN_D.US,D,20220517,000000,24.29,24.99,24.28,24.51,14898,0
+TRTN_D.US,D,20220518,000000,24.5,24.54,24.31,24.49,10029,0
+TRTN_D.US,D,20220519,000000,24.41,24.82,24.242,24.8,6178,0
+TRTN_D.US,D,20220520,000000,24.92,24.96,24.5168,24.5168,12075,0
+TRTN_D.US,D,20220523,000000,24.56,24.85,24.56,24.67,1313,0
+TRTN_D.US,D,20220524,000000,24.75,24.81,24.43,24.43,9326,0
+TRTN_D.US,D,20220525,000000,24.43,24.8256,24.43,24.67,21312,0
+TRTN_D.US,D,20220526,000000,24.75,25.32,24.75,25.3,10182,0
+TRTN_D.US,D,20220527,000000,25.2161,25.6,25.0335,25.295,11230,0
+TRTN_D.US,D,20220531,000000,25.1,26.41,25,26,42808,0
+TRTN_D.US,D,20220601,000000,25.92,26.06,25.5,25.79,14186,0
+TRTN_D.US,D,20220602,000000,25.53,26.04,25.53,25.92,11908,0
+TRTN_D.US,D,20220603,000000,25.76,26.13,25.76,25.95,6985,0
+TRTN_D.US,D,20220606,000000,25.95,26.1499,25.95,26.1,8029,0
+TRTN_D.US,D,20220607,000000,25.63,25.745,25.23,25.554,5726,0
+TRTN_D.US,D,20220608,000000,25.25,25.3,25.02,25.02,5588,0
+TRTN_D.US,D,20220609,000000,25.16,25.45,24.9,24.983,12054,0
+TRTN_D.US,D,20220610,000000,24.765,24.765,23.925,24.39,23551,0
+TRTN_D.US,D,20220613,000000,24.03,24.03,23.33,23.6,17864,0
+TRTN_D.US,D,20220614,000000,23.36,23.7,23.36,23.43,9731,0
+TRTN_D.US,D,20220615,000000,23.6,24.1,23.57,23.8,9770,0
+TRTN_D.US,D,20220616,000000,23.61,24.304,23.4,23.4,6582,0
+TRTN_D.US,D,20220617,000000,23.51,23.9,22.96,22.96,16774,0
+TRTN_D.US,D,20220621,000000,22.96,23.72,22.96,23.25,7045,0
+TRTN_D.US,D,20220622,000000,23.07,23.742,23.03,23.55,11499,0
+TRTN_D.US,D,20220623,000000,23.6866,23.6866,23.2,23.3721,8618,0
+TRTN_D.US,D,20220624,000000,23.62,23.83,23.57,23.78,12207,0
+TRTN_D.US,D,20220627,000000,23.79,24.1,23.45,23.67,5864,0
+TRTN_D.US,D,20220628,000000,23.45,24.1817,23.36,23.36,12703,0
+TRTN_D.US,D,20220629,000000,23.4388,23.51,23.42,23.48,3164,0
+TRTN_D.US,D,20220630,000000,23.5,23.89,23.06,23.12,23453,0
+TRTN_D.US,D,20220701,000000,23.25,23.73,23.24,23.4,5360,0
+TRTN_D.US,D,20220705,000000,23.3,23.42,23.15,23.345,4845,0
+TRTN_D.US,D,20220706,000000,23.55,23.55,23.25,23.4,7022,0
+TRTN_D.US,D,20220707,000000,23.4,23.7192,23.39,23.5,4900,0
+TRTN_D.US,D,20220708,000000,23.36,23.83,23.36,23.83,10223,0
+TRTN_D.US,D,20220711,000000,23.66,23.8999,23.66,23.8999,1119,0
+TRTN_D.US,D,20220712,000000,23.72,24.03,23.72,24.03,12001,0
+TRTN_D.US,D,20220713,000000,23.9,24.45,23.6921,24.3,26982,0
+TRTN_D.US,D,20220714,000000,24.29,24.7278,24.28,24.67,8988,0
+TRTN_D.US,D,20220715,000000,24.75,24.75,24.2001,24.5894,4802,0
+TRTN_D.US,D,20220718,000000,24.64,24.73,24.48,24.54,11280,0
+TRTN_D.US,D,20220719,000000,24.795,24.83,24.5901,24.8,7244,0
+TRTN_D.US,D,20220720,000000,24.85,24.9,24.7,24.87,19348,0
+TRTN_D.US,D,20220721,000000,24.3535,25.05,24.3535,24.8849,14299,0
+TRTN_D.US,D,20220722,000000,24.865,24.89,24.3,24.405,9297,0
+TRTN_D.US,D,20220725,000000,24.5,24.52,24.2,24.2,4301,0
+TRTN_D.US,D,20220726,000000,24.26,24.43,24.1801,24.1801,5903,0
+TRTN_D.US,D,20220727,000000,24.62,24.68,24.48,24.48,6756,0
+TRTN_D.US,D,20220728,000000,24.35,24.74,24.3,24.74,10063,0
+TRTN_D.US,D,20220729,000000,24.3501,25.1,24.3501,25.1,11349,0
+TRTN_D.US,D,20220801,000000,25.08,25.1,25.0578,25.0578,3133,0
+TRTN_D.US,D,20220802,000000,25.09,25.8,24.8,25.45,19899,0
+TRTN_D.US,D,20220803,000000,25.4,25.67,24.65,25.67,3451,0
+TRTN_D.US,D,20220804,000000,25.77,25.99,25.76,25.95,4717,0
+TRTN_D.US,D,20220805,000000,25.8,25.804,25.53,25.53,2912,0
+TRTN_D.US,D,20220808,000000,25.66,25.6999,25.42,25.5,7455,0
+TRTN_D.US,D,20220809,000000,25.29,25.5,25.18,25.5,2199,0
+TRTN_D.US,D,20220810,000000,25.61,25.75,25.5116,25.75,4450,0
+TRTN_D.US,D,20220811,000000,25.8,25.8,25.21,25.4,5881,0
+TRTN_D.US,D,20220812,000000,25.58,25.8,25.1501,25.5,7087,0
+TRTN_D.US,D,20220815,000000,25.55,25.65,25.25,25.48,3994,0
+TRTN_D.US,D,20220816,000000,25.29,25.4,25,25.13,13067,0
+TRTN_D.US,D,20220817,000000,25.1,25.25,25.06,25.08,7358,0
+TRTN_D.US,D,20220818,000000,25.5,25.5,24.91,25.3,9651,0
+TRTN_D.US,D,20220819,000000,25.19,25.25,24.8999,24.9,8014,0
+TRTN_D.US,D,20220822,000000,24.5801,25,24.5801,24.78,5673,0
+TRTN_D.US,D,20220823,000000,24.96,24.96,24,24,15865,0
+TRTN_D.US,D,20220824,000000,24,24.81,24,24.36,9167,0
+TRTN_D.US,D,20220825,000000,24.36,24.99,24.2389,24.99,12343,0
+TRTN_D.US,D,20220826,000000,25,25.05,24.9,25,8907,0
+TRTN_D.US,D,20220829,000000,25.1,25.12,24.95,24.95,6130,0
+TRTN_D.US,D,20220830,000000,25,25,24.67,24.96,8880,0
+TRTN_D.US,D,20220831,000000,24.75,25,24.31,24.4,10806,0
+TRTN_D.US,D,20220901,000000,24.25,24.64,24,24.64,9257,0
+TRTN_D.US,D,20220902,000000,24.5,24.88,24.3495,24.64,2748,0
+TRTN_D.US,D,20220906,000000,24.64,24.65,24.4,24.495,3608,0
+TRTN_D.US,D,20220907,000000,24.13,24.49,24,24.15,2818,0
+TRTN_D.US,D,20220908,000000,24.4216,24.44,23.68,23.8,7851,0
+TRTN_D.US,D,20220909,000000,24.6641,24.8805,24.04,24.04,2891,0
+TRTN_D.US,D,20220912,000000,24,24.6,24,24.6,4754,0
+TRTN_D.US,D,20220913,000000,24.4832,24.4986,24.19,24.29,7196,0
+TRTN_D.US,D,20220914,000000,24.14,24.48,24.1237,24.37,7772,0
+TRTN_D.US,D,20220915,000000,24.4199,24.62,24.36,24.62,7599,0
+TRTN_D.US,D,20220916,000000,24.52,24.5312,23.9809,24.2295,10242,0
+TRTN_D.US,D,20220919,000000,24.26,24.36,24.23,24.23,1176,0
+TRTN_D.US,D,20220920,000000,24.33,24.35,23.985,23.985,4543,0
+TRTN_D.US,D,20220921,000000,24.26,24.6095,24.105,24.2119,5969,0
+TRTN_D.US,D,20220922,000000,23.87,24.4815,23.85,24.08,4511,0
+TRTN_D.US,D,20220923,000000,23.74,24.7,23.32,23.4,11555,0
+TRTN_D.US,D,20220926,000000,23.785,23.785,23.11,23.11,1611,0
+TRTN_D.US,D,20220927,000000,23.3927,23.3927,22.76,23.06,15768,0
+TRTN_D.US,D,20220928,000000,22.75,23.72,22.75,22.94,14796,0
+TRTN_D.US,D,20220929,000000,22.75,22.9363,22.7,22.87,5629,0
+TRTN_D.US,D,20220930,000000,22.8732,23.24,22.722,23.15,39184,0
+TRTN_D.US,D,20221003,000000,23.38,23.3899,22.9,23.145,13913,0
+TRTN_D.US,D,20221004,000000,23.06,23.6,23.06,23.275,11215,0
+TRTN_D.US,D,20221005,000000,23.2,23.38,23.2,23.22,2379,0
+TRTN_D.US,D,20221006,000000,22.62,23.6,22.62,23.39,11140,0
+TRTN_D.US,D,20221007,000000,23.17,23.606,23.17,23.31,24403,0
+TRTN_D.US,D,20221010,000000,23.5,23.5,23.09,23.11,4119,0
+TRTN_D.US,D,20221011,000000,23,23.23,22.7,23,4465,0
+TRTN_D.US,D,20221012,000000,22.75,22.75,22.44,22.44,3258,0
+TRTN_D.US,D,20221013,000000,22.59,22.89,22.5192,22.67,3428,0
+TRTN_D.US,D,20221014,000000,22.675,22.85,22.47,22.52,8779,0
+TRTN_D.US,D,20221017,000000,22.95,22.95,22.23,22.52,5887,0
+TRTN_D.US,D,20221018,000000,22.8809,22.8809,22.19,22.19,9598,0
+TRTN_D.US,D,20221019,000000,22.17,22.65,22.17,22.18,4234,0
+TRTN_D.US,D,20221020,000000,22.07,22.18,21.305,21.55,6194,0
+TRTN_D.US,D,20221021,000000,21.42,21.75,20.95,21.13,12467,0
+TRTN_D.US,D,20221024,000000,20.81,21.8341,20.51,21.04,9466,0
+TRTN_D.US,D,20221025,000000,21.0696,21.3972,20.86,21.14,18006,0
+TRTN_D.US,D,20221026,000000,21.24,21.72,21.24,21.5,12573,0
+TRTN_D.US,D,20221027,000000,21.71,21.7601,21.2601,21.59,7091,0
+TRTN_D.US,D,20221028,000000,21.61,21.67,21.61,21.65,4441,0
+TRTN_D.US,D,20221031,000000,21.45,22.08,21.45,22.03,25304,0
+TRTN_D.US,D,20221101,000000,21.97,21.97,21.5,21.52,8455,0
+TRTN_D.US,D,20221102,000000,21.49,22.3219,21.27,21.55,8133,0
+TRTN_D.US,D,20221103,000000,21.005,21.99,21.005,21.889,7328,0
+TRTN_D.US,D,20221104,000000,21.98,22.3299,21.4,22.185,14009,0
+TRTN_D.US,D,20221107,000000,22.04,22.15,21.36,21.43,23220,0
+TRTN_D.US,D,20221108,000000,21.812,22,21.515,22,9790,0
+TRTN_D.US,D,20221109,000000,21.82,22.32,21.59,22.225,12043,0
+TRTN_D.US,D,20221110,000000,22.495,23.18,22.495,23.17,9157,0
+TRTN_D.US,D,20221111,000000,23.33,23.6224,22.64,22.98,5613,0
+TRTN_D.US,D,20221114,000000,23.04,23.57,23.04,23.49,14139,0
+TRTN_D.US,D,20221115,000000,23.68,23.7,23.54,23.68,3153,0
+TRTN_D.US,D,20221116,000000,23.8,24.1071,23.54,23.8,9154,0
+TRTN_D.US,D,20221117,000000,23.74,23.87,23.34,23.34,4811,0
+TRTN_D.US,D,20221118,000000,23.305,23.835,23,23,9598,0
+TRTN_D.US,D,20221121,000000,23,23.15,22.935,23.1,20737,0
+TRTN_D.US,D,20221122,000000,23.31,23.47,23.26,23.45,7884,0
+TRTN_D.US,D,20221123,000000,24.0787,24.0787,23.478,23.4846,4405,0
+TRTN_D.US,D,20221125,000000,23.69,23.7899,23.69,23.7899,1265,0
+TRTN_D.US,D,20221128,000000,24.1599,24.16,23.79,24.16,6223,0
+TRTN_D.US,D,20221129,000000,24.045,24.1034,23.91,23.91,4854,0
+TRTN_D.US,D,20221130,000000,24.12,24.21,24.02,24.02,8411,0
+TRTN_D.US,D,20221201,000000,23.95,24.18,23.93,24.15,9777,0
+TRTN_D.US,D,20221202,000000,24.1,24.5406,24.04,24.36,6716,0
+TRTN_D.US,D,20221205,000000,24.4038,24.41,23.9,23.9,5727,0
+TRTN_D.US,D,20221206,000000,23.9,23.9385,23.2,23.36,7342,0
+TRTN_D.US,D,20221207,000000,23.24,23.8199,23.17,23.17,5188,0
+TRTN_D.US,D,20221208,000000,23.3,24.09,23.3,24.09,3298,0
+TRTN_D.US,D,20221209,000000,24,24,23.1701,23.535,6720,0
+TRTN_D.US,D,20221212,000000,23.71,23.73,23.26,23.31,10821,0
+TRTN_D.US,D,20221213,000000,23.7,24.1633,23.1701,24.1,9198,0
+TRTN_D.US,D,20221214,000000,23.92,24.24,23.54,23.57,9300,0
+TRTN_D.US,D,20221215,000000,23.68,23.68,23.22,23.38,8431,0
+TRTN_D.US,D,20221216,000000,23.52,24.0999,23.01,23.01,4818,0
+TRTN_D.US,D,20221219,000000,23.46,23.5,23.06,23.35,9518,0
+TRTN_D.US,D,20221220,000000,23.23,23.5172,23.1866,23.23,7264,0
+TRTN_D.US,D,20221221,000000,23.15,24.25,23.15,24.24,22399,0
+TRTN_D.US,D,20221222,000000,24,24,23.3,23.65,9760,0
+TRTN_D.US,D,20221223,000000,24,24,23.49,23.84,4914,0
+TRTN_D.US,D,20221227,000000,23.3258,23.4,23.0401,23.3,6079,0
+TRTN_D.US,D,20221228,000000,23,23.7315,21.78,22.67,18012,0
+TRTN_D.US,D,20221229,000000,22.1479,22.8675,22.02,22.21,15420,0
+TRTN_D.US,D,20221230,000000,22.07,22.2399,21.79,21.81,32434,0
+TRTN_D.US,D,20230103,000000,21.99,22.58,21.99,22.5699,9645,0
+TRTN_D.US,D,20230104,000000,22.67,22.67,22.2041,22.38,5543,0
+TRTN_D.US,D,20230105,000000,22.9299,22.9299,22.55,22.905,6190,0
+TRTN_D.US,D,20230106,000000,23.24,23.34,23.11,23.2435,5666,0
+TRTN_D.US,D,20230109,000000,23.39,23.4988,23.27,23.28,5083,0
+TRTN_D.US,D,20230110,000000,23.36,23.5,23.13,23.5,6376,0
+TRTN_D.US,D,20230111,000000,23.45,23.73,23.4,23.4,4480,0
+TRTN_D.US,D,20230112,000000,23.36,23.74,23.32,23.74,8870,0
+TRTN_D.US,D,20230113,000000,23.69,24,23.57,23.885,5739,0
+TRTN_D.US,D,20230117,000000,24.0899,24.31,24.0899,24.23,8026,0
+TRTN_D.US,D,20230118,000000,24.3509,24.49,24.19,24.19,11969,0
+TRTN_D.US,D,20230119,000000,24.2,24.8089,24.194,24.41,16603,0
+TRTN_D.US,D,20230120,000000,24.4,24.99,24.39,24.8,10833,0
+TRTN_D.US,D,20230123,000000,24.8,25.75,24.7001,24.9,19777,0
+TRTN_D.US,D,20230124,000000,24.9,24.9,24.745,24.89,10373,0
+TRTN_D.US,D,20230125,000000,24.8792,25.1014,24.61,25.1,7918,0
+TRTN_D.US,D,20230126,000000,25.0887,25.28,25.0387,25.22,7068,0
+TRTN_D.US,D,20230127,000000,25.38,25.38,25.0008,25.29,7099,0
+TRTN_D.US,D,20230130,000000,25.1935,25.29,24.91,25.29,14054,0
+TRTN_D.US,D,20230131,000000,25.2,25.77,24.9501,25.77,39441,0
+TRTN_D.US,D,20230201,000000,25.135,25.48,25.135,25.48,4031,0
+TRTN_D.US,D,20230202,000000,25.51,25.745,25.035,25.42,16851,0
+TRTN_D.US,D,20230203,000000,25.25,25.42,25.03,25.13,11579,0
+TRTN_D.US,D,20230206,000000,24.9,24.9299,24.45,24.9299,15903,0
+TRTN_D.US,D,20230207,000000,24.73,24.9,24.4862,24.8,12319,0
+TRTN_D.US,D,20230208,000000,24.8,25.01,24.725,24.95,9766,0
+TRTN_D.US,D,20230209,000000,25,25.25,24.865,24.865,13302,0
+TRTN_D.US,D,20230210,000000,25,25,24.86,24.8994,809,0
+TRTN_D.US,D,20230213,000000,24.75,25.32,24.75,25.3,18060,0
+TRTN_D.US,D,20230214,000000,25.1,25.1,24.9499,24.95,11159,0
+TRTN_D.US,D,20230215,000000,25.01,25.05,24.8801,25,7725,0
+TRTN_D.US,D,20230216,000000,25,25,24.6,24.75,15693,0
+TRTN_D.US,D,20230217,000000,24.61,24.8677,24.61,24.84,1475,0
+TRTN_D.US,D,20230221,000000,24.88,24.88,23.58,23.58,9090,0
+TRTN_D.US,D,20230222,000000,23.61,24.05,23.61,23.6601,3588,0
+TRTN_D.US,D,20230223,000000,24.26,24.45,24.19,24.32,6005,0
+TRTN_D.US,D,20230224,000000,24.4,24.9799,24,24.475,9839,0
+TRTN_D.US,D,20230227,000000,24.23,24.74,24.23,24.5,2223,0
+TRTN_D.US,D,20230228,000000,24.35,24.82,24.22,24.82,19900,0
+TRTN_D.US,D,20230301,000000,24.8,24.8,24.5,24.55,876,0
+TRTN_D.US,D,20230302,000000,24.35,24.7999,24.35,24.66,2277,0
+TRTN_D.US,D,20230303,000000,24.69,24.69,24.46,24.5798,8056,0
+TRTN_D.US,D,20230306,000000,24.69,24.84,24.2775,24.38,15662,0
+TRTN_D.US,D,20230307,000000,23.85,24,23.58,23.66,6847,0
+TRTN_D.US,D,20230308,000000,24.066,24.1,23.7,24.1,5208,0
+TRTN_D.US,D,20230309,000000,23.75,24.15,23.51,23.5493,7090,0
+TRTN_D.US,D,20230310,000000,23.33,23.79,22.5,22.795,6585,0
+TRTN_D.US,D,20230313,000000,22.83,22.83,22.25,22.33,5385,0
+TRTN_D.US,D,20230314,000000,22.5,23.68,22.0601,22.0601,6911,0
+TRTN_D.US,D,20230315,000000,21.76,22.55,21.76,22.29,8914,0
+TRTN_D.US,D,20230316,000000,22.15,23.8499,22.15,23.78,12483,0
+TRTN_D.US,D,20230317,000000,23.75,23.75,22.915,23.34,5329,0
+TRTN_D.US,D,20230320,000000,23.35,23.35,22.5,22.98,19502,0
+TRTN_D.US,D,20230321,000000,22.74,22.8999,22.37,22.54,3431,0
+TRTN_D.US,D,20230322,000000,22.39,22.8,22.31,22.34,3047,0
+TRTN_D.US,D,20230323,000000,22.38,22.5878,22,22,4309,0
+TRTN_D.US,D,20230324,000000,22,22.0465,21.5,21.835,23615,0
+TRTN_D.US,D,20230327,000000,21.91,22.2899,21.5,21.5,6295,0
+TRTN_D.US,D,20230328,000000,21.59,22.05,21.45,21.64,19230,0
+TRTN_D.US,D,20230329,000000,21.66,22.58,21.66,22.16,18208,0
+TRTN_D.US,D,20230330,000000,22.0001,22.335,21.7,21.83,37573,0
+TRTN_D.US,D,20230331,000000,21.7,22.07,21.38,21.39,159350,0
+TRTN_D.US,D,20230403,000000,21.65,22.22,21.55,22.22,38660,0
+TRTN_D.US,D,20230404,000000,22.135,22.28,21.91,22.27,7081,0
+TRTN_D.US,D,20230405,000000,22.05,22.43,22.05,22.36,12336,0
+TRTN_D.US,D,20230406,000000,22.56,22.71,22.23,22.58,15643,0
+TRTN_D.US,D,20230410,000000,22.7376,22.74,22.6163,22.72,9200,0
+TRTN_D.US,D,20230411,000000,22.72,23.11,22.72,22.97,14106,0
+TRTN_D.US,D,20230412,000000,22.9,22.96,20.3,20.3,142323,0
+TRTN_D.US,D,20230413,000000,20.1,21.41,19.085,21.04,148455,0
+TRTN_D.US,D,20230414,000000,21.2,21.2699,20.14,20.45,54008,0
+TRTN_D.US,D,20230417,000000,20.56,20.56,20.06,20.12,41789,0
+TRTN_D.US,D,20230418,000000,20.1,21.26,20.1,21.26,38804,0
+TRTN_D.US,D,20230419,000000,20.93,21.5,20.52,21.0934,26829,0
+TRTN_D.US,D,20230420,000000,21.05,21.62,21.05,21.42,8922,0
+TRTN_D.US,D,20230421,000000,21.57,21.7466,21.4,21.73,23697,0
+TRTN_D.US,D,20230424,000000,21.65,22,21.45,21.96,16306,0
+TRTN_D.US,D,20230425,000000,21.94,22.17,21.6497,21.8,16746,0
+TRTN_D.US,D,20230426,000000,21.79,22.0092,21.402,21.845,5864,0
+TRTN_D.US,D,20230427,000000,21.81,22.0276,21.71,21.84,5691,0
+TRTN_D.US,D,20230428,000000,21.93,22.41,21.7001,22.41,30109,0
+TRTN_D.US,D,20230501,000000,21.93,22.165,21.8,22.16,10821,0
+TRTN_D.US,D,20230502,000000,22.34,22.34,21.0503,21.7337,9267,0
+TRTN_D.US,D,20230503,000000,21.67,21.94,21.1001,21.2601,11399,0
+TRTN_D.US,D,20230504,000000,21.12,21.31,21.11,21.23,9661,0
+TRTN_D.US,D,20230505,000000,21.26,21.5984,21.26,21.4,14168,0
+TRTN_D.US,D,20230508,000000,21.62,21.65,21.21,21.52,6691,0
+TRTN_D.US,D,20230509,000000,21.23,21.23,20.95,21,10059,0
+TRTN_D.US,D,20230510,000000,21.7,21.7,21.0966,21.5,5733,0
+TRTN_D.US,D,20230511,000000,21.44,21.44,21.05,21.156,6097,0
+TRTN_D.US,D,20230512,000000,21.02,21.02,20.6901,20.96,11361,0
+TRTN_D.US,D,20230515,000000,20.7,21.24,20.7,21.16,29982,0
+TRTN_D.US,D,20230516,000000,20.7,21.24,20.6831,21.2389,28417,0
+TRTN_D.US,D,20230517,000000,20.9,21.24,20.48,21.1854,18350,0
+TRTN_D.US,D,20230518,000000,20.83,21.48,20.83,21.41,22637,0
+TRTN_D.US,D,20230519,000000,21.47,22,21.37,21.86,26469,0
+TRTN_D.US,D,20230522,000000,21.9,22,21.56,21.93,22330,0
+TRTN_D.US,D,20230523,000000,22,22,21.83,21.9999,9174,0
+TRTN_D.US,D,20230524,000000,21.95,21.95,21.94,21.95,3471,0
+TRTN_D.US,D,20230525,000000,21.71,21.95,21.67,21.95,7226,0
+TRTN_D.US,D,20230526,000000,21.93,21.95,21.05,21.95,10130,0
+TRTN_D.US,D,20230530,000000,21.95,21.95,21.3,21.78,2679,0
+TRTN_D.US,D,20230531,000000,20.7956,22.72,20.7956,22.6,26732,0
+TRTN_D.US,D,20230601,000000,22.5428,22.97,22.5174,22.97,10836,0
+TRTN_D.US,D,20230602,000000,22.74,23.5,22.74,23.45,24537,0
+TRTN_D.US,D,20230605,000000,23.5,23.5,23.2,23.45,17384,0
+TRTN_D.US,D,20230606,000000,23.34,23.88,23.31,23.6,18076,0
+TRTN_D.US,D,20230607,000000,23.38,23.83,23.38,23.83,8754,0
+TRTN_D.US,D,20230608,000000,23.6,23.74,23.3,23.73,12376,0
+TRTN_D.US,D,20230609,000000,23.7,23.7,23.4,23.48,6049,0
+TRTN_D.US,D,20230612,000000,23.45,23.64,22.91,23.18,9649,0
+TRTN_D.US,D,20230613,000000,23.55,23.55,22.92,23.28,5785,0
+TRTN_D.US,D,20230614,000000,22.95,23.329,22.95,23.03,7789,0
+TRTN_D.US,D,20230615,000000,23.29,23.44,23.14,23.39,6812,0
+TRTN_D.US,D,20230616,000000,23.44,23.44,22.86,22.95,12485,0
+TRTN_D.US,D,20230620,000000,22.95,23.41,22.95,23.38,7780,0
+TRTN_D.US,D,20230621,000000,23.43,23.43,23.1583,23.4,7642,0
+TRTN_D.US,D,20230622,000000,23.29,23.48,23.2801,23.48,6594,0
+TRTN_D.US,D,20230623,000000,23.29,23.45,23.1,23.34,3869,0
+TRTN_D.US,D,20230626,000000,23.36,23.48,23.0535,23.45,7039,0
+TRTN_D.US,D,20230627,000000,23.45,23.55,23.16,23.32,7066,0
+TRTN_D.US,D,20230628,000000,23.18,23.54,23.18,23.44,10980,0
+TRTN_D.US,D,20230629,000000,23.24,23.91,23.24,23.69,47957,0
+TRTN_D.US,D,20230630,000000,23.7,24.29,23.56,24.28,140007,0
+TRTN_D.US,D,20230703,000000,23.91,24.1,23.8203,24.09,3427,0
+TRTN_D.US,D,20230705,000000,23.81,24.2,23.75,23.795,14678,0
+TRTN_D.US,D,20230706,000000,23.65,23.69,23.34,23.37,6046,0
+TRTN_D.US,D,20230707,000000,23.53,23.62,23.445,23.4982,7484,0
+TRTN_D.US,D,20230710,000000,23.32,23.775,23.32,23.53,7887,0
+TRTN_D.US,D,20230711,000000,23.6799,23.6799,23.3884,23.4,8100,0
+TRTN_D.US,D,20230712,000000,23.4435,23.5,23.14,23.14,15054,0
+TRTN_D.US,D,20230713,000000,23.14,23.22,22.97,23.08,8152,0
+TRTN_D.US,D,20230714,000000,23.1,23.18,22.91,22.91,5463,0
+TRTN_D.US,D,20230717,000000,22.74,23.08,22.7301,22.89,4855,0
+TRTN_D.US,D,20230718,000000,22.98,23.24,22.9,23.17,8196,0
+TRTN_D.US,D,20230719,000000,23.3712,23.3712,23.1,23.18,3501,0
+TRTN_D.US,D,20230720,000000,22.79,23.2399,22.79,23.01,6837,0
+TRTN_D.US,D,20230721,000000,23.32,23.38,23.01,23.38,11891,0
+TRTN_D.US,D,20230724,000000,23.4,23.4,23.0957,23.32,4280,0
+TRTN_D.US,D,20230725,000000,23.22,23.3675,23.2,23.2,3867,0
+TRTN_D.US,D,20230726,000000,23.1,23.54,22.84,22.84,9481,0
+TRTN_D.US,D,20230727,000000,23.45,23.45,23.025,23.035,5896,0
+TRTN_D.US,D,20230728,000000,23.18,23.37,22.75,22.82,8553,0
+TRTN_D.US,D,20230731,000000,22.84,23.36,22.84,23.19,8940,0
+TRTN_D.US,D,20230801,000000,23.2,23.31,23.0601,23.31,4486,0
+TRTN_D.US,D,20230802,000000,23.2,23.2,23.0301,23.1984,7140,0
+TRTN_D.US,D,20230803,000000,23.12,23.12,22.81,23,5089,0
+TRTN_D.US,D,20230804,000000,22.99,23.28,22.935,23.22,14237,0
+TRTN_D.US,D,20230807,000000,23.2,23.21,23.1,23.1,7021,0
+TRTN_D.US,D,20230808,000000,23.01,23.0999,22.93,22.93,3458,0
+TRTN_D.US,D,20230809,000000,22.885,23.2072,22.885,23.02,5425,0
+TRTN_D.US,D,20230810,000000,22.85,23,22.85,22.95,4243,0
+TRTN_D.US,D,20230811,000000,22.55,23.18,22.55,22.97,12859,0
+TRTN_D.US,D,20230814,000000,23.18,23.18,22.85,23.01,919,0
+TRTN_D.US,D,20230815,000000,22.87,22.87,22.58,22.58,2151,0
+TRTN_D.US,D,20230816,000000,23.0315,23.0315,22.635,22.68,4792,0
+TRTN_D.US,D,20230817,000000,22.67,22.68,22.278,22.42,15696,0
+TRTN_D.US,D,20230818,000000,22.7299,22.7299,22.39,22.39,3425,0
+TRTN_D.US,D,20230821,000000,22.81,22.81,22.26,22.42,5129,0
+TRTN_D.US,D,20230822,000000,22.04,22.56,22.04,22.415,1864,0
+TRTN_D.US,D,20230823,000000,22.42,22.72,22.42,22.72,2782,0
+TRTN_D.US,D,20230824,000000,22.74,23.09,22.7352,22.95,4185,0
+TRTN_D.US,D,20230825,000000,22.85,22.9052,22.85,22.9052,240,0
+TRTN_D.US,D,20230828,000000,23.02,23.38,22.42,22.82,13320,0
+TRTN_D.US,D,20230829,000000,22.86,23.26,22.82,23.26,5252,0
+TRTN_D.US,D,20230830,000000,22.68,23.39,22.68,22.9981,6250,0
+TRTN_D.US,D,20230831,000000,22.55,23.65,22.55,23.61,23110,0
+TRTN_D.US,D,20230901,000000,23.4,23.51,23.27,23.51,3813,0
+TRTN_D.US,D,20230905,000000,23.15,23.26,23.05,23.05,4427,0
+TRTN_D.US,D,20230906,000000,23.14,23.14,22.89,23.12,3495,0
+TRTN_D.US,D,20230907,000000,22.26,22.7652,22.26,22.7652,4163,0
+TRTN_D.US,D,20230908,000000,22.8881,22.8881,22.7524,22.7524,587,0
+TRTN_D.US,D,20230911,000000,22.48,22.8,22.43,22.8,5295,0
+TRTN_D.US,D,20230912,000000,23.0299,23.0299,22.67,22.9499,4772,0
+TRTN_D.US,D,20230913,000000,22.95,22.95,22.4139,22.6,11081,0
+TRTN_D.US,D,20230914,000000,22.8,22.8,22.78,22.78,851,0
+TRTN_D.US,D,20230915,000000,22.8658,23.13,22.72,23.13,3525,0
+TRTN_D.US,D,20230918,000000,23.2,23.2,22.69,23,3286,0
+TRTN_D.US,D,20230919,000000,22.61,22.9008,22.57,22.72,4666,0
+TRTN_D.US,D,20230920,000000,22.6,22.815,22.6,22.74,1860,0
+TRTN_D.US,D,20230921,000000,22.63,22.65,22.53,22.53,4158,0
+TRTN_D.US,D,20230922,000000,22.385,22.68,22.2,22.47,5202,0
+TRTN_D.US,D,20230925,000000,22.6499,22.98,22.33,22.84,25599,0
+TRTN_D.US,D,20230926,000000,22.95,22.99,22.47,22.7,5826,0
+TRTN_D.US,D,20230927,000000,22.4614,22.67,22.4,22.53,5725,0
+TRTN_D.US,D,20230928,000000,22.46,22.77,22.46,22.77,2899,0
+TRTN_D.US,D,20230929,000000,22.6715,23.18,22.67,23.16,18969,0
+TRTN_D.US,D,20231002,000000,22.8,23.1908,22.5917,23.0702,4902,0
+TRTN_D.US,D,20231003,000000,23.245,23.245,22.45,22.7354,6289,0
+TRTN_D.US,D,20231004,000000,22.6,23.25,22.57,23.24,3715,0
+TRTN_D.US,D,20231005,000000,23.11,23.11,22.24,22.24,4313,0
+TRTN_D.US,D,20231006,000000,22.14,22.815,22.14,22.44,4923,0
+TRTN_D.US,D,20231009,000000,22.26,22.65,22.26,22.625,5363,0
+TRTN_D.US,D,20231010,000000,22.69,22.98,22.69,22.75,6178,0
+TRTN_D.US,D,20231011,000000,22.4,22.66,22.31,22.66,9373,0
+TRTN_D.US,D,20231012,000000,22.5467,22.6519,22.5,22.5,2324,0
+TRTN_D.US,D,20231013,000000,22.34,22.4673,22.18,22.37,3673,0
+TRTN_D.US,D,20231016,000000,22.35,22.525,22.22,22.22,5404,0
+TRTN_D.US,D,20231017,000000,22.0101,22.44,21.83,21.84,7921,0
+TRTN_D.US,D,20231018,000000,21.82,22.8,21.82,22.15,10924,0
+TRTN_D.US,D,20231019,000000,22,22.04,21.61,21.62,6322,0
+TRTN_D.US,D,20231020,000000,21.43,22.3,21.3,22.05,20968,0
+TRTN_D.US,D,20231023,000000,21.7954,22.1,21.6301,21.81,6045,0
+TRTN_D.US,D,20231024,000000,21.62,22.67,21.62,22.67,10451,0
+TRTN_D.US,D,20231025,000000,22.59,22.94,21.9377,22.78,7770,0
+TRTN_D.US,D,20231026,000000,22.315,22.6,22.16,22.3,5618,0
+TRTN_D.US,D,20231027,000000,22.2,22.49,22.2,22.4,15684,0
+TRTN_D.US,D,20231030,000000,21.9201,22.75,21.9201,22.64,2305,0
+TRTN_D.US,D,20231031,000000,22.0201,22.69,22.0201,22.64,19887,0
+TRTN_D.US,D,20231101,000000,22.47,22.58,22.15,22.58,5266,0
+TRTN_D.US,D,20231102,000000,22.7,23.03,22.47,22.81,15544,0
+TRTN_D.US,D,20231103,000000,22.83,23.5,22.8,23.47,4498,0
+TRTN_D.US,D,20231106,000000,23.2825,23.3422,22.9001,22.9001,4626,0
+TRTN_D.US,D,20231107,000000,23.5,23.5443,22.81,23,5005,0
+TRTN_D.US,D,20231108,000000,23.31,23.35,22.8,22.84,11820,0
+TRTN_D.US,D,20231109,000000,22.85,23.05,22.29,22.29,5706,0
+TRTN_D.US,D,20231110,000000,22.51,22.51,21.31,22.34,9530,0
+TRTN_D.US,D,20231113,000000,22.51,22.68,22,22.68,5053,0
+TRTN_D.US,D,20231114,000000,22.65,23.3299,22.06,22.54,26308,0
+TRTN_D.US,D,20231115,000000,22.78,23.06,22.6,22.915,4533,0
+TRTN_D.US,D,20231116,000000,22.51,22.81,22.49,22.5,5040,0
+TRTN_D.US,D,20231117,000000,22.5,22.85,22.5,22.5801,4766,0
+TRTN_D.US,D,20231120,000000,22.57,23.03,22.4,22.48,4321,0
+TRTN_D.US,D,20231121,000000,22.4612,22.5499,21.92,22.22,13183,0
+TRTN_D.US,D,20231122,000000,22.08,22.2,21.7001,22,6790,0
+TRTN_D.US,D,20231124,000000,22,22.33,22,22.33,1000,0
+TRTN_D.US,D,20231127,000000,22.31,22.4283,22.25,22.26,6161,0
+TRTN_D.US,D,20231128,000000,22.3,22.445,22.27,22.32,7011,0
+TRTN_D.US,D,20231129,000000,22.2,22.55,22.2,22.34,7057,0
+TRTN_D.US,D,20231130,000000,22.28,22.81,22.28,22.81,14458,0
+TRTN_D.US,D,20231201,000000,22.5,23.09,22.5,23.09,5123,0
+TRTN_D.US,D,20231204,000000,23.11,23.11,22.7,23,6251,0
+TRTN_D.US,D,20231205,000000,22.4463,23.0513,22.4463,22.8956,5773,0
+TRTN_D.US,D,20231206,000000,23.09,23.09,22.9,22.9535,5556,0
+TRTN_D.US,D,20231207,000000,22.74,22.96,22.535,22.689,8594,0
+TRTN_D.US,D,20231208,000000,22.45,22.764,22.29,22.56,7722,0
+TRTN_D.US,D,20231211,000000,22.37,22.4481,22.22,22.27,4505,0
+TRTN_D.US,D,20231212,000000,22.27,22.5,22.1574,22.27,3947,0
+TRTN_D.US,D,20231213,000000,22.25,22.86,22.13,22.79,6668,0
+TRTN_D.US,D,20231214,000000,22.9,23.26,22.7,23.22,4620,0
+TRTN_D.US,D,20231215,000000,23.08,23.35,22.69,23.21,13332,0
+TRTN_D.US,D,20231218,000000,23.33,23.37,22.4973,22.905,11667,0
+TRTN_D.US,D,20231219,000000,23.0301,23.17,22.81,23.17,2831,0
+TRTN_D.US,D,20231220,000000,23.17,23.47,22.62,23.195,9430,0
+TRTN_D.US,D,20231221,000000,23.115,23.32,23.03,23.19,4745,0
+TRTN_D.US,D,20231222,000000,23.08,23.08,22.78,22.98,7794,0
+TRTN_D.US,D,20231226,000000,23.02,23.3,22.92,23.25,5309,0
+TRTN_D.US,D,20231227,000000,23.31,23.31,22.86,22.95,10452,0
+TRTN_D.US,D,20231228,000000,23.225,23.45,22.61,22.87,13273,0
+TRTN_D.US,D,20231229,000000,22.922,23.1099,22.27,22.53,11972,0
+TRTN_D.US,D,20240102,000000,22.635,22.7844,22.56,22.5749,5939,0
+TRTN_D.US,D,20240103,000000,22.51,22.62,22.5,22.62,2832,0
+TRTN_D.US,D,20240104,000000,22.43,22.7412,22.43,22.67,4307,0
+TRTN_D.US,D,20240105,000000,22.6144,22.8,22.55,22.62,7770,0
+TRTN_D.US,D,20240108,000000,22.6,22.93,22.6,22.9,4582,0
+TRTN_D.US,D,20240109,000000,22.83,23.1,22.83,23,3582,0
+TRTN_D.US,D,20240110,000000,23.12,23.25,23.05,23.18,5322,0
+TRTN_D.US,D,20240111,000000,23.23,23.46,23.05,23.39,6216,0
+TRTN_D.US,D,20240112,000000,23.35,23.41,22.77,23.05,13126,0
+TRTN_D.US,D,20240116,000000,22.9899,23.1899,22.8302,22.92,7147,0
+TRTN_D.US,D,20240117,000000,23.018,23.05,22.85,23.05,4323,0
+TRTN_D.US,D,20240118,000000,23,23.16,22.9,23.16,5028,0
+TRTN_D.US,D,20240119,000000,23.02,23.08,22.82,23.08,11300,0
+TRTN_D.US,D,20240122,000000,23.11,23.47,23.11,23.47,2917,0
+TRTN_D.US,D,20240123,000000,23.39,23.39,23.125,23.25,3828,0
+TRTN_D.US,D,20240124,000000,23.1,23.38,23.1,23.31,2408,0
+TRTN_D.US,D,20240125,000000,23.31,23.64,23.31,23.62,15286,0
+TRTN_D.US,D,20240126,000000,23.45,23.85,23.45,23.7,8784,0
+TRTN_D.US,D,20240129,000000,23.7,24.13,23.7,24.12,5751,0
+TRTN_D.US,D,20240130,000000,24.12,24.5899,24.12,24.58,11250,0
+TRTN_D.US,D,20240131,000000,24.5,24.5499,24.31,24.38,8126,0
+TRTN_D.US,D,20240201,000000,24.56,24.77,24.39,24.77,3170,0
+TRTN_D.US,D,20240202,000000,24.73,24.73,24.3,24.32,9291,0
+TRTN_D.US,D,20240205,000000,24.3,24.3,24.14,24.14,1506,0
+TRTN_D.US,D,20240206,000000,24.1,24.28,24.1,24.255,1522,0
+TRTN_D.US,D,20240207,000000,24.3,24.5,24.16,24.5,4529,0
+TRTN_D.US,D,20240208,000000,24.3639,24.586,24.3639,24.49,1844,0
+TRTN_D.US,D,20240209,000000,24.36,24.37,24.3443,24.37,1688,0
+TRTN_D.US,D,20240212,000000,24.43,24.45,24.3,24.39,9879,0
+TRTN_D.US,D,20240213,000000,24.3969,24.3969,24.09,24.0948,2549,0
+TRTN_D.US,D,20240214,000000,24.16,24.45,24,24.215,1924,0
+TRTN_D.US,D,20240215,000000,24.34,24.45,24.34,24.45,2216,0
+TRTN_D.US,D,20240216,000000,24.35,24.35,24.1,24.15,5826,0
+TRTN_D.US,D,20240220,000000,24.18,24.64,24.18,24.52,14903,0
+TRTN_D.US,D,20240221,000000,24.52,24.6333,24.26,24.27,5734,0
+TRTN_D.US,D,20240222,000000,24.43,24.8,24.43,24.63,6535,0
+TRTN_D.US,D,20240223,000000,24.8,24.98,24.8,24.98,5416,0
+TRTN_D.US,D,20240226,000000,24.85,24.915,24.58,24.65,16942,0
+TRTN_D.US,D,20240227,000000,24.745,24.9,24.5,24.75,8218,0
+TRTN_D.US,D,20240228,000000,24.75,24.75,24.56,24.6009,4712,0
+TRTN_D.US,D,20240229,000000,24.71,25.01,24.44,24.97,30219,0
+TRTN_D.US,D,20240301,000000,24.95,24.95,24.24,24.24,21466,0
+TRTN_D.US,D,20240304,000000,24.05,24.0514,23.31,23.78,26404,0
+TRTN_D.US,D,20240305,000000,23.79,23.9779,23.55,23.9421,20378,0
+TRTN_D.US,D,20240306,000000,24.05,24.35,24,24.195,6737,0
+TRTN_D.US,D,20240307,000000,24.15,24.2525,23.95,24.16,4719,0
+TRTN_D.US,D,20240308,000000,24.29,24.44,24.29,24.43,6511,0
+TRTN_D.US,D,20240311,000000,24.15,24.52,24.11,24.25,8653,0
+TRTN_D.US,D,20240312,000000,24.11,24.31,23.96,24.31,5207,0
+TRTN_D.US,D,20240313,000000,24.32,24.32,23.99,24.23,6489,0
+TRTN_D.US,D,20240314,000000,24.3,24.3806,24.02,24.26,7153,0
+TRTN_D.US,D,20240315,000000,24.31,24.5,24.14,24.35,6755,0
+TRTN_D.US,D,20240318,000000,24.49,24.59,24.3254,24.36,10121,0
+TRTN_D.US,D,20240319,000000,24.44,24.56,24.17,24.3,11297,0
+TRTN_D.US,D,20240320,000000,24.35,24.86,24.195,24.86,13380,0
+TRTN_D.US,D,20240321,000000,24.86,25.2,24.72,25,14180,0
+TRTN_D.US,D,20240322,000000,25.08,25.08,24.5,24.75,5014,0
+TRTN_D.US,D,20240325,000000,24.7,24.79,24.2501,24.32,5771,0
+TRTN_D.US,D,20240326,000000,24.26,24.62,24.2001,24.25,6716,0
+TRTN_D.US,D,20240327,000000,24.4,24.44,23.8,24,11485,0
+TRTN_D.US,D,20240328,000000,23.85,24.01,23.8001,24.01,3870,0
+TRTN_D.US,D,20240401,000000,23.9,24.61,23.81,23.95,19179,0
+TRTN_D.US,D,20240402,000000,23.89,24.16,23.71,23.86,3468,0
+TRTN_D.US,D,20240403,000000,23.87,23.95,23.8379,23.8379,2242,0
+TRTN_D.US,D,20240404,000000,23.88,24.265,23.8201,23.905,15782,0
+TRTN_D.US,D,20240405,000000,23.79,24.57,23.66,23.68,5025,0
+TRTN_D.US,D,20240408,000000,24,24.015,23.71,23.76,3708,0
+TRTN_D.US,D,20240409,000000,23.76,23.9,23.76,23.78,3381,0
+TRTN_D.US,D,20240410,000000,23.72,23.72,23.43,23.55,8706,0
+TRTN_D.US,D,20240411,000000,23.53,23.5694,23.36,23.525,5814,0
+TRTN_D.US,D,20240412,000000,23.64,23.83,23.6,23.83,4439,0
+TRTN_D.US,D,20240415,000000,23.88,23.94,23.15,23.25,9921,0
+TRTN_D.US,D,20240416,000000,23.11,23.7399,22.84,23.7399,7989,0
+TRTN_D.US,D,20240417,000000,23.48,24.07,23.25,23.5646,9795,0
+TRTN_D.US,D,20240418,000000,23.6,23.8748,23.3,23.44,6939,0
+TRTN_D.US,D,20240419,000000,23.37,23.62,23.1,23.1,5840,0
+TRTN_D.US,D,20240422,000000,23.07,23.44,23.07,23.44,3189,0
+TRTN_D.US,D,20240423,000000,23.23,23.63,23.18,23.34,9727,0
+TRTN_D.US,D,20240424,000000,23.34,23.44,23.23,23.23,4357,0
+TRTN_D.US,D,20240425,000000,23.06,23.25,23.06,23.08,6669,0
+TRTN_D.US,D,20240426,000000,23.12,23.528,23.0701,23.09,8225,0
+TRTN_D.US,D,20240429,000000,23.05,23.33,23.05,23.31,9717,0
+TRTN_D.US,D,20240430,000000,23.31,23.41,22.57,22.8,44827,0
+TRTN_D.US,D,20240501,000000,22.86,23.05,22.8,22.95,12982,0
+TRTN_D.US,D,20240502,000000,22.99,23.09,22.9005,23.05,2545,0
+TRTN_D.US,D,20240503,000000,23.1,23.17,23.1,23.14,1322,0
+TRTN_D.US,D,20240506,000000,23.12,23.35,23.1,23.2951,6216,0
+TRTN_D.US,D,20240507,000000,23.25,23.5,23.25,23.43,7811,0
+TRTN_D.US,D,20240508,000000,23.26,23.27,22.95,23.15,5668,0
+TRTN_D.US,D,20240509,000000,23.17,23.2698,22.97,23.23,4995,0
+TRTN_D.US,D,20240510,000000,23.27,23.46,23.27,23.43,3411,0
+TRTN_D.US,D,20240513,000000,23.33,23.42,23.15,23.35,7460,0
+TRTN_D.US,D,20240514,000000,23.48,23.48,23.211,23.435,7625,0
+TRTN_D.US,D,20240515,000000,23.43,23.53,23.3001,23.53,11472,0
+TRTN_D.US,D,20240516,000000,23.32,23.66,23.27,23.66,10483,0
+TRTN_D.US,D,20240517,000000,23.66,23.83,23.5,23.7,15309,0
+TRTN_D.US,D,20240520,000000,23.67,23.7559,23.67,23.69,1762,0
+TRTN_D.US,D,20240521,000000,23.76,23.8987,23.51,23.72,8482,0
+TRTN_D.US,D,20240522,000000,23.62,23.76,23.4939,23.59,7046,0
+TRTN_D.US,D,20240523,000000,23.49,23.72,22.71,23.09,20389,0
+TRTN_D.US,D,20240524,000000,23.23,23.49,23.1316,23.49,7759,0
+TRTN_D.US,D,20240528,000000,23.37,23.56,23.01,23.11,18033,0
+TRTN_D.US,D,20240529,000000,23.05,23.24,22.81,22.85,15039,0
+TRTN_D.US,D,20240530,000000,22.91,23.05,22.9,22.95,8458,0
+TRTN_D.US,D,20240531,000000,23.03,24.23,23.03,23.93,69600,0
+TRTN_D.US,D,20240603,000000,23.85,24.1,23.8,23.93,40368,0
+TRTN_D.US,D,20240604,000000,24,24.27,23.43,23.75,25774,0
+TRTN_D.US,D,20240605,000000,23.9,23.9482,23.58,23.58,24420,0
+TRTN_D.US,D,20240606,000000,23.72,23.82,23.62,23.66,14114,0
+TRTN_D.US,D,20240607,000000,23.23,23.4481,22.84,22.99,15379,0
+TRTN_D.US,D,20240610,000000,22.98,23.17,22.7,22.7,12865,0
+TRTN_D.US,D,20240611,000000,22.8,22.99,22.75,22.75,13100,0
+TRTN_D.US,D,20240612,000000,22.92,23.11,22.74,22.74,14853,0
+TRTN_D.US,D,20240613,000000,22.95,23.05,22.61,22.67,25000,0
+TRTN_D.US,D,20240614,000000,22.7549,22.825,22.61,22.62,15747,0
+TRTN_D.US,D,20240617,000000,22.66,22.85,22.6,22.8,11213,0
+TRTN_D.US,D,20240618,000000,22.82,23.13,22.82,23.05,11518,0
+TRTN_D.US,D,20240620,000000,23.08,23.12,23,23.045,10099,0
+TRTN_D.US,D,20240621,000000,23,23.07,22.91,22.95,10639,0
+TRTN_D.US,D,20240624,000000,23,23.01,22.49,22.56,84345,0
+TRTN_D.US,D,20240625,000000,22.675,22.7899,22.57,22.6,36534,0
+TRTN_D.US,D,20240626,000000,22.6,22.7808,22.6,22.72,19664,0
+TRTN_D.US,D,20240627,000000,22.8,22.97,22.62,22.63,32404,0
+TRTN_D.US,D,20240628,000000,22.63,22.76,22.19,22.67,163438,0
+TRTN_D.US,D,20240701,000000,22.65,22.73,22.45,22.64,16920,0
+TRTN_D.US,D,20240702,000000,22.69,22.87,22.6521,22.84,14131,0
+TRTN_D.US,D,20240703,000000,22.85,23.09,22.85,23.03,12169,0
+TRTN_D.US,D,20240705,000000,23.05,23.22,23.05,23.195,7351,0
+TRTN_D.US,D,20240708,000000,23.16,23.2,23.065,23.18,6619,0
+TRTN_D.US,D,20240709,000000,23.15,23.15,22.85,22.96,15544,0
+TRTN_D.US,D,20240710,000000,22.92,23.0902,22.7,22.82,25801,0
+TRTN_D.US,D,20240711,000000,22.9,23.34,22.88,23.34,21291,0
+TRTN_D.US,D,20240712,000000,23.31,23.43,23.12,23.155,20925,0
+TRTN_D.US,D,20240715,000000,23.28,23.43,23.07,23.18,10107,0
+TRTN_D.US,D,20240716,000000,23.15,23.46,23.09,23.46,15242,0
+TRTN_D.US,D,20240717,000000,23.33,23.55,23.32,23.47,9306,0
+TRTN_D.US,D,20240718,000000,23.481,23.65,23.32,23.65,20637,0
+TRTN_D.US,D,20240719,000000,23.69,23.69,23.41,23.49,8513,0
+TRTN_D.US,D,20240722,000000,23.46,23.63,23.28,23.63,11886,0
+TRTN_D.US,D,20240723,000000,23.62,23.62,23.4101,23.49,8393,0
+TRTN_D.US,D,20240724,000000,23.39,23.47,23.17,23.2,8469,0
+TRTN_D.US,D,20240725,000000,23.29,23.4999,23.08,23.4999,20019,0
+TRTN_D.US,D,20240726,000000,23.4,23.4,23.28,23.38,4442,0
+TRTN_D.US,D,20240729,000000,23.35,23.45,23.35,23.39,1813,0
+TRTN_D.US,D,20240730,000000,23.35,23.4,23.3,23.36,4429,0
+TRTN_D.US,D,20240731,000000,23.34,23.62,23.34,23.62,14090,0
+TRTN_D.US,D,20240801,000000,23.62,23.66,23.48,23.66,8119,0
+TRTN_D.US,D,20240802,000000,23.61,23.7,23.45,23.68,9222,0
+TRTN_D.US,D,20240805,000000,23.38,23.45,23.25,23.31,7169,0
+TRTN_D.US,D,20240806,000000,23.31,23.8865,23.31,23.78,14653,0
+TRTN_D.US,D,20240807,000000,24.02,24.02,23.76,23.8301,6461,0
+TRTN_D.US,D,20240808,000000,23.84,23.95,23.6697,23.95,9712,0
+TRTN_D.US,D,20240809,000000,24.1,24.125,23.9396,24.02,8825,0
+TRTN_D.US,D,20240812,000000,24.19,24.19,24.04,24.04,6947,0
+TRTN_D.US,D,20240813,000000,24.04,24.36,24.04,24.32,9829,0
+TRTN_D.US,D,20240814,000000,24.21,24.45,24.2,24.45,14958,0
+TRTN_D.US,D,20240815,000000,24.14,24.6,24.14,24.55,4858,0
+TRTN_D.US,D,20240816,000000,24.37,24.81,24.37,24.71,7204,0
+TRTN_D.US,D,20240819,000000,24.61,24.88,24.54,24.85,6394,0
+TRTN_D.US,D,20240820,000000,24.77,24.9,24.76,24.85,4622,0
+TRTN_D.US,D,20240821,000000,24.9,25,24.9,24.95,4917,0
+TRTN_D.US,D,20240822,000000,24.94,25,24.84,24.91,8864,0
+TRTN_D.US,D,20240823,000000,24.89,25,24.85,24.96,12470,0
+TRTN_D.US,D,20240826,000000,24.95,25.24,24.81,25.0601,12758,0
+TRTN_D.US,D,20240827,000000,25.07,25.39,25.03,25.38,7416,0
+TRTN_D.US,D,20240828,000000,25.28,25.45,25.16,25.23,10467,0
+TRTN_D.US,D,20240829,000000,25.18,25.3,25.03,25.12,10593,0
+TRTN_D.US,D,20240830,000000,25.09,25.09,24.55,24.78,75727,0
+TRTN_D.US,D,20240903,000000,25.11,25.11,24.79,24.87,2309,0
+TRTN_D.US,D,20240904,000000,25.14,25.14,24.98,24.98,13359,0
+TRTN_D.US,D,20240905,000000,25.17,25.17,25.03,25.15,10793,0
+TRTN_D.US,D,20240906,000000,24.75,24.829,24.39,24.46,12593,0
+TRTN_D.US,D,20240909,000000,24.52,24.7,24.5,24.62,11280,0
+TRTN_D.US,D,20240910,000000,24.9,24.9,24.61,24.75,17862,0
+TRTN_D.US,D,20240911,000000,24.57,24.75,24.57,24.75,5766,0
+TRTN_D.US,D,20240912,000000,24.88,24.8901,24.7652,24.8901,11265,0
+TRTN_D.US,D,20240913,000000,24.955,25.2,24.95,25.17,9040,0
+TRTN_D.US,D,20240916,000000,25.2,25.2,25,25.12,11653,0
+TRTN_D.US,D,20240917,000000,25.2,25.28,25.09,25.25,36288,0
+TRTN_D.US,D,20240918,000000,25.15,25.2,25.1106,25.2,5037,0
+TRTN_D.US,D,20240919,000000,25.26,25.66,25.13,25.29,16771,0
+TRTN_D.US,D,20240920,000000,25.33,25.4174,25.01,25.1,21034,0
+TRTN_D.US,D,20240923,000000,25.25,25.3,25.09,25.25,26265,0
+TRTN_D.US,D,20240924,000000,25.265,25.67,25.07,25.62,27997,0
+TRTN_D.US,D,20240925,000000,25.61,25.61,25.43,25.55,18345,0
+TRTN_D.US,D,20240926,000000,25.25,25.425,25.12,25.24,33175,0
+TRTN_D.US,D,20240927,000000,25.33,25.53,25.25,25.52,36062,0
+TRTN_D.US,D,20240930,000000,25.51,25.66,25.2,25.22,156970,0
+TRTN_D.US,D,20241001,000000,25.24,25.24,24.95,24.95,13526,0
+TRTN_D.US,D,20241002,000000,24.72,25.06,24.71,24.98,7987,0
+TRTN_D.US,D,20241003,000000,24.86,24.99,24.7601,24.92,12353,0
+TRTN_D.US,D,20241004,000000,24.75,24.88,24.66,24.71,5805,0
+TRTN_D.US,D,20241007,000000,24.7,24.84,24.5,24.51,12773,0
+TRTN_D.US,D,20241008,000000,24.56,24.74,24.44,24.7,10584,0
+TRTN_D.US,D,20241009,000000,24.7,24.7,24.5,24.53,10105,0
+TRTN_D.US,D,20241010,000000,24.5,24.59,24.39,24.59,3104,0
+TRTN_D.US,D,20241011,000000,24.29,24.79,24.29,24.79,9552,0
+TRTN_D.US,D,20241014,000000,24.7,24.98,24.7,24.79,15680,0
+TRTN_D.US,D,20241015,000000,24.81,25.01,24.81,24.97,7194,0
+TRTN_D.US,D,20241016,000000,24.96,24.9627,24.89,24.95,5530,0
+TRTN_D.US,D,20241017,000000,25.01,25.01,24.8501,24.88,15666,0
+TRTN_D.US,D,20241018,000000,24.96,24.9786,24.92,24.92,1435,0
+TRTN_D.US,D,20241021,000000,24.92,24.92,24.4601,24.57,21502,0
+TRTN_D.US,D,20241022,000000,24.83,24.83,24.55,24.67,8650,0
+TRTN_D.US,D,20241023,000000,24.67,24.67,24.32,24.36,18791,0
+TRTN_D.US,D,20241024,000000,24.48,24.538,24.45,24.45,1038,0
+TRTN_D.US,D,20241025,000000,24.48,24.61,24.4,24.41,11405,0
+TRTN_D.US,D,20241028,000000,24.43,24.59,24.25,24.5,2757,0
+TRTN_D.US,D,20241029,000000,24.44,24.49,24.4,24.41,19543,0
+TRTN_D.US,D,20241030,000000,24.42,24.45,24.2701,24.34,17456,0
+TRTN_D.US,D,20241031,000000,24.37,24.37,24.1201,24.35,8674,0
+TRTN_D.US,D,20241101,000000,24.28,24.28,24.04,24.04,10007,0
+TRTN_D.US,D,20241104,000000,24.09,24.3599,24.09,24.3599,16561,0
+TRTN_D.US,D,20241105,000000,24.24,24.52,24.16,24.4801,15118,0
+TRTN_D.US,D,20241106,000000,24.3,24.32,24.2013,24.2013,2688,0
+TRTN_D.US,D,20241107,000000,24.32,24.3954,24.21,24.39,4905,0
+TRTN_D.US,D,20241108,000000,24.5,24.73,24.5,24.73,4797,0
+TRTN_D.US,D,20241111,000000,24.62,24.72,24.5001,24.51,4654,0
+TRTN_D.US,D,20241112,000000,24.3,24.38,24.04,24.04,12762,0
+TRTN_D.US,D,20241113,000000,24.0001,24.36,24.0001,24.23,15035,0
+TRTN_D.US,D,20241114,000000,24.18,24.58,24.01,24.16,8753,0
+TRTN_D.US,D,20241115,000000,24.12,24.319,24,24.24,4820,0
+TRTN_D.US,D,20241118,000000,24.1479,24.36,24.14,24.165,5750,0
+TRTN_D.US,D,20241119,000000,24.33,24.34,23.84,24.1,10606,0
+TRTN_D.US,D,20241120,000000,23.9,24.19,23.9,24.05,13338,0
+TRTN_D.US,D,20241121,000000,24.3,24.32,24.06,24.2999,7150,0
+TRTN_D.US,D,20241122,000000,24.55,24.655,24.27,24.41,15623,0
+TRTN_D.US,D,20241125,000000,24.58,24.58,24.39,24.53,9142,0
+TRTN_D.US,D,20241126,000000,24.6,24.6,24.26,24.55,10526,0
+TRTN_D.US,D,20241127,000000,24.52,24.65,24.49,24.65,9979,0
+TRTN_D.US,D,20241129,000000,24.72,24.99,24.65,24.99,6295,0
+TRTN_D.US,D,20241202,000000,24.9,24.9,24.78,24.82,2243,0
+TRTN_D.US,D,20241203,000000,24.75,24.79,24.75,24.79,3191,0
+TRTN_D.US,D,20241204,000000,24.87,24.9168,24.7202,24.8,9322,0
+TRTN_D.US,D,20241205,000000,24.75,24.985,24.75,24.98,5825,0
+TRTN_D.US,D,20241206,000000,24.57,24.69,24.49,24.525,4206,0
+TRTN_D.US,D,20241209,000000,24.37,24.5253,23.96,24.33,6831,0
+TRTN_D.US,D,20241210,000000,24.4,24.4,24.06,24.12,10320,0
+TRTN_D.US,D,20241211,000000,24.25,24.39,23.93,23.95,14384,0
+TRTN_D.US,D,20241212,000000,23.93,24,23.8,23.98,16248,0
+TRTN_D.US,D,20241213,000000,23.9,24,23.81,23.94,7611,0
+TRTN_D.US,D,20241216,000000,23.98,24,23.66,23.7216,8587,0
+TRTN_D.US,D,20241217,000000,23.7185,23.97,23.63,23.97,6477,0
+TRTN_D.US,D,20241218,000000,23.61,23.9784,23.56,23.56,12893,0
+TRTN_D.US,D,20241219,000000,23.74,23.8,23.25,23.25,9276,0
+TRTN_D.US,D,20241220,000000,23.6999,23.7,23.31,23.65,8175,0
+TRTN_D.US,D,20241223,000000,23.1237,23.7184,23.1237,23.44,9671,0
+TRTN_D.US,D,20241224,000000,23.25,23.5,22.79,23.1,7872,0
+TRTN_D.US,D,20241226,000000,23.33,23.41,23.055,23.14,16759,0
+TRTN_D.US,D,20241227,000000,23.22,23.49,22.95,23,10910,0
+TRTN_D.US,D,20241230,000000,23.2,23.39,22.52,22.54,33216,0
+TRTN_D.US,D,20241231,000000,22.51,22.85,22.2,22.4,115679,0
+TRTN_D.US,D,20250102,000000,22.64,22.94,22.295,22.83,11475,0
+TRTN_D.US,D,20250103,000000,23.01,23.07,22.9,22.99,5608,0
+TRTN_D.US,D,20250106,000000,23.0576,23.0576,22.83,22.87,5873,0
+TRTN_D.US,D,20250107,000000,22.58,22.9659,22.53,22.72,12195,0
+TRTN_D.US,D,20250108,000000,22.5301,22.705,22.49,22.56,12220,0
+TRTN_D.US,D,20250110,000000,22.45,22.5824,22.259,22.35,20160,0
+TRTN_D.US,D,20250113,000000,22.35,22.42,22.25,22.4,9930,0
+TRTN_D.US,D,20250114,000000,22.2501,22.6,22.2501,22.44,9140,0
+TRTN_D.US,D,20250115,000000,22.45,22.9695,22.45,22.92,7820,0
+TRTN_D.US,D,20250116,000000,23,23.06,22.9,23.02,13699,0
+TRTN_D.US,D,20250117,000000,22.93,23.19,22.93,23.17,11414,0
+TRTN_D.US,D,20250121,000000,23.29,23.6,23.2,23.58,12220,0
+TRTN_D.US,D,20250122,000000,23.52,23.61,23.34,23.5999,18062,0
+TRTN_D.US,D,20250123,000000,23.5,23.57,23.08,23.19,10023,0
+TRTN_D.US,D,20250124,000000,23.3,23.4866,23.17,23.38,6611,0
+TRTN_D.US,D,20250127,000000,23.3,23.85,23.3,23.85,14727,0
+TRTN_D.US,D,20250128,000000,23.6045,23.88,23.3001,23.88,2297,0
+TRTN_D.US,D,20250129,000000,23.87,23.88,23.3601,23.48,7095,0
+TRTN_D.US,D,20250130,000000,23.56,23.59,23.25,23.33,16145,0
+TRTN_D.US,D,20250131,000000,23.42,23.54,23.3,23.41,4448,0
+TRTN_D.US,D,20250203,000000,23.42,23.42,22.85,22.92,19522,0
+TRTN_D.US,D,20250204,000000,23.04,23.2999,22.92,22.95,8222,0
+TRTN_D.US,D,20250205,000000,23.3554,23.3554,22.9644,23.0333,6898,0
+TRTN_D.US,D,20250206,000000,23.0039,23.03,22.76,22.77,17619,0
+TRTN_D.US,D,20250207,000000,22.63,22.65,22.55,22.56,10817,0
+TRTN_D.US,D,20250210,000000,22.51,23.05,22.51,22.92,7583,0
+TRTN_D.US,D,20250211,000000,22.65,23,22.65,22.77,22354,0
+TRTN_D.US,D,20250212,000000,22.56,22.8475,22.45,22.7,21836,0
+TRTN_D.US,D,20250213,000000,22.8,23.1663,22.72,22.955,8004,0
+TRTN_D.US,D,20250214,000000,22.9,23.15,22.85,23.04,10266,0
+TRTN_D.US,D,20250218,000000,23.02,23.12,22.65,23,11862,0
+TRTN_D.US,D,20250219,000000,23,23.1208,22.53,23,10711,0
+TRTN_D.US,D,20250220,000000,22.81,23.11,22.81,22.95,5757,0
+TRTN_D.US,D,20250221,000000,23.01,23.209,22.8001,23.1,5713,0
+TRTN_D.US,D,20250224,000000,23.21,23.21,22.985,23.09,5120,0
+TRTN_D.US,D,20250225,000000,23.24,23.28,22.97,23.28,2497,0
+TRTN_D.US,D,20250226,000000,23.31,23.48,23.25,23.3001,4851,0
+TRTN_D.US,D,20250227,000000,23.2,23.48,22.82,22.82,8605,0
+TRTN_D.US,D,20250228,000000,23.05,23.42,22.8851,23.34,14732,0
+TRTN_D.US,D,20250303,000000,23.15,23.48,23.15,23.46,11652,0
+TRTN_D.US,D,20250304,000000,23.52,23.66,23.08,23.32,9734,0
+TRTN_D.US,D,20250305,000000,23.15,23.67,23.15,23.5,9444,0
+TRTN_D.US,D,20250306,000000,23.38,23.52,23.2126,23.29,7328,0
+TRTN_D.US,D,20250307,000000,23.5,23.75,22.93,22.94,30861,0
+TRTN_D.US,D,20250310,000000,22.88,23.06,22.655,22.91,14572,0
+TRTN_D.US,D,20250311,000000,22.96,23.1,22.51,22.87,9784,0
+TRTN_D.US,D,20250312,000000,23.05,23.26,23,23.0177,8850,0
+TRTN_D.US,D,20250313,000000,23.02,23.2,22.853,22.89,7135,0
+TRTN_D.US,D,20250314,000000,22.9718,23.18,22.66,22.68,10338,0
+TRTN_D.US,D,20250317,000000,22.8,23.194,22.595,22.79,5598,0
+TRTN_D.US,D,20250318,000000,22.8,23,22.6361,22.9599,5463,0
+TRTN_D.US,D,20250319,000000,22.95,23.28,22.84,22.95,10768,0
+TRTN_D.US,D,20250320,000000,22.75,22.92,22.75,22.8149,2657,0
+TRTN_D.US,D,20250321,000000,22.836,22.836,22.79,22.79,1347,0
+TRTN_D.US,D,20250324,000000,22.858734,22.8775,22.6601,22.7001,7384,0
+TRTN_D.US,D,20250325,000000,22.85,22.85,22.6,22.65,4575,0
+TRTN_D.US,D,20250326,000000,22.61,22.71,22.5,22.51,6925,0
+TRTN_D.US,D,20250327,000000,22.47,22.7207,22.47,22.5,3452,0
+TRTN_D.US,D,20250328,000000,22.7299,22.73,22.44,22.57,5561,0
+TRTN_D.US,D,20250331,000000,22.57,22.7099,22.36,22.64,22135,0
+TRTN_D.US,D,20250401,000000,22.81,22.89,22.66,22.75,2634,0
+TRTN_D.US,D,20250402,000000,22.73,22.89,22.55,22.8245,5919,0
+TRTN_D.US,D,20250403,000000,22.74,22.75,22.2563,22.6532,13631,0
+TRTN_D.US,D,20250404,000000,22.2623,22.48,21.48,22.11,19846,0
+TRTN_D.US,D,20250407,000000,21.55,21.79,20.5101,20.68,28760,0
+TRTN_D.US,D,20250408,000000,20.9415,21.26,20.59,20.9512,13299,0
+TRTN_D.US,D,20250409,000000,20.95,21.25,20.35,21,20731,0
+TRTN_D.US,D,20250410,000000,20.67,20.95,20.67,20.73,5566,0
+TRTN_D.US,D,20250411,000000,20.875,20.875,20.51,20.55,5035,0
+TRTN_D.US,D,20250414,000000,20.8,20.92,20.5,20.92,10799,0
+TRTN_D.US,D,20250415,000000,21.1844,21.1844,20.81,21.145,11822,0
+TRTN_D.US,D,20250416,000000,20.7469,21.21,20.7469,21.0776,2431,0
+TRTN_D.US,D,20250417,000000,20.68,21.32,20.68,20.9,5390,0
+TRTN_D.US,D,20250421,000000,21.0108,21.0108,20.78,20.98,5584,0
+TRTN_D.US,D,20250422,000000,20.8,20.98,20.39,20.75,41949,0
+TRTN_D.US,D,20250423,000000,20.91,20.92,20.6954,20.85,12747,0
+TRTN_D.US,D,20250424,000000,20.7125,21.1,20.7125,21,7566,0
+TRTN_D.US,D,20250425,000000,21.09,21.225,21,21,5978,0
+TRTN_D.US,D,20250428,000000,21.3,21.49,20.91,21.46,14975,0
+TRTN_D.US,D,20250429,000000,21.4021,21.76,21.26,21.26,6438,0
+TRTN_D.US,D,20250430,000000,21.39,21.39,20.82,21.12,16800,0
+TRTN_D.US,D,20250501,000000,21.15,21.33,21.0251,21.0251,10624,0
+TRTN_D.US,D,20250502,000000,21.19,21.36,21,21.23,6840,0
+TRTN_D.US,D,20250505,000000,21.2,21.3199,21.01,21.15,7839,0
+TRTN_D.US,D,20250506,000000,21.13,21.36,21.123,21.36,5503,0
+TRTN_D.US,D,20250507,000000,21.45,21.55,21.4,21.46,5822,0
+TRTN_D.US,D,20250508,000000,21.45,21.54,21.21,21.32,7511,0
+TRTN_D.US,D,20250509,000000,21.27,21.4,21.15,21.24,11620,0
+TRTN_D.US,D,20250512,000000,21.18,21.49,21.17,21.48,19433,0
+TRTN_D.US,D,20250513,000000,21.22,21.22,19.76,21.03,43133,0
+TRTN_D.US,D,20250514,000000,21.06,21.27,20.8572,21.1,6157,0
+TRTN_D.US,D,20250515,000000,21.29,21.4699,21.2,21.46,7387,0
+TRTN_D.US,D,20250516,000000,21.22,21.47,21.22,21.45,7490,0
+TRTN_D.US,D,20250519,000000,21.25,21.45,21.22,21.425,6884,0
+TRTN_D.US,D,20250520,000000,21.48,21.54,21.47,21.5093,6912,0
+TRTN_D.US,D,20250521,000000,21.06,21.52,21.04,21.1686,12092,0
+TRTN_D.US,D,20250522,000000,21.28,21.37,21.19,21.28,3453,0
+TRTN_D.US,D,20250523,000000,21.3,21.5178,21.22,21.5178,5775,0
+TRTN_D.US,D,20250527,000000,21.29,21.69,21.29,21.69,13076,0
+TRTN_D.US,D,20250528,000000,21.45,21.6523,21.45,21.4711,7225,0
+TRTN_D.US,D,20250529,000000,21.49,21.66,21.28,21.55,5715,0
+TRTN_D.US,D,20250530,000000,21.75,21.75,20.8,20.8,46286,0
+TRTN_D.US,D,20250602,000000,20.9,21,20.71,20.9396,15668,0
+TRTN_D.US,D,20250603,000000,21.13,21.14,20.8648,21.11,17771,0
+TRTN_D.US,D,20250604,000000,21.2,21.34,21.2,21.28,1879,0
+TRTN_D.US,D,20250605,000000,21.57,21.75,21.3023,21.55,8903,0
+TRTN_D.US,D,20250606,000000,21.6,21.7,21.31,21.31,6707,0
+TRTN_D.US,D,20250609,000000,20.92,21.19,20.79,21.0068,12100,0
+TRTN_D.US,D,20250610,000000,21.01,21.45,21,21.44,13024,0
+TRTN_D.US,D,20250611,000000,21.4202,21.6,21.4202,21.569,6902,0
+TRTN_D.US,D,20250612,000000,21.62,21.78,21.5001,21.73,22759,0
+TRTN_D.US,D,20250613,000000,21.74,22.01,21.6201,21.82,11890,0
+TRTN_D.US,D,20250616,000000,21.72,21.9303,21.72,21.9303,6763,0
+TRTN_D.US,D,20250617,000000,21.98,22.4,21.94,22.3741,31519,0
+TRTN_D.US,D,20250618,000000,22.314,22.5,22.314,22.5,4950,0
+TRTN_D.US,D,20250620,000000,22.45,22.52,22.42,22.52,3062,0
+TRTN_D.US,D,20250623,000000,22.2801,22.37,22.1801,22.2775,4353,0
+TRTN_D.US,D,20250624,000000,22.34,22.36,22.2,22.3,15689,0
+TRTN_D.US,D,20250625,000000,22.5,22.52,22.22,22.295,15568,0
+TRTN_D.US,D,20250626,000000,22.4793,22.63,22.2931,22.55,22906,0
+TRTN_D.US,D,20250627,000000,22.62,22.67,22.22,22.24,4195,0
+TRTN_D.US,D,20250630,000000,22.49,22.49,22.24,22.24,31683,0
+TRTN_D.US,D,20250701,000000,22.6,23,22.19,22.71,19243,0
+TRTN_D.US,D,20250702,000000,22.59,23.24,22.55,23.23,13122,0
+TRTN_D.US,D,20250703,000000,23.32,23.49,23.07,23.347,7540,0
+TRTN_D.US,D,20250707,000000,23.34,23.37,23.12,23.36,6436,0
+TRTN_D.US,D,20250708,000000,23.08,23.36,23.0249,23.3034,6054,0
+TRTN_D.US,D,20250709,000000,23.3,23.72,22.9178,23.15,20568,0
+TRTN_D.US,D,20250710,000000,23.27,23.27,22.94,23.06,16041,0
+TRTN_D.US,D,20250711,000000,23.3,23.385,22.901,22.901,9098,0
+TRTN_D.US,D,20250714,000000,23.15,23.15,22.86,22.96,8554,0
+TRTN_D.US,D,20250715,000000,22.94,23.4,22.94,23.1626,7003,0
+TRTN_D.US,D,20250716,000000,23.21,23.55,22.95,23.15,34413,0
+TRTN_D.US,D,20250717,000000,23.36,23.4759,22.86,22.8948,37213,0
+TRTN_D.US,D,20250718,000000,22.995,23.13,22.81,22.81,12427,0
+TRTN_D.US,D,20250721,000000,22.905,22.98,22.81,22.9,107268,0
+TRTN_D.US,D,20250722,000000,22.9,22.9,22.61,22.7901,8807,0
+TRTN_D.US,D,20250723,000000,22.72,22.89,22.65,22.74,8057,0
+TRTN_D.US,D,20250724,000000,22.89,22.9,22.72,22.74,8665,0
+TRTN_D.US,D,20250725,000000,22.74,22.8,22.7,22.8,8321,0
+TRTN_D.US,D,20250728,000000,22.59,22.7566,22.59,22.69,4907,0
+TRTN_D.US,D,20250729,000000,22.78,23.04,22.55,22.6238,20799,0
+TRTN_D.US,D,20250730,000000,22.6,22.61,22.18,22.45,100489,0
+TRTN_D.US,D,20250731,000000,22.44,22.56,22.13,22.31,19646,0
+TRTN_D.US,D,20250801,000000,22.35,22.435,22.35,22.4,3008,0
+TRTN_D.US,D,20250804,000000,22.59,22.7,22.33,22.5701,4535,0
+TRTN_D.US,D,20250805,000000,22.52,23.13,22.5,23.09,15404,0
+TRTN_D.US,D,20250806,000000,23.17,23.18,22.93,23.09,4959,0
+TRTN_D.US,D,20250807,000000,23.24,23.2499,22.89,23.2499,9890,0
+TRTN_D.US,D,20250808,000000,23.0301,23.2499,23.0301,23.16,8605,0
+TRTN_D.US,D,20250811,000000,23.1,23.2351,23.1,23.19,2439,0
+TRTN_D.US,D,20250812,000000,23.24,23.4,23.24,23.375,17431,0
+TRTN_D.US,D,20250813,000000,23.285,23.3,22.87,23.17,132116,0
+TRTN_D.US,D,20250814,000000,23.06,23.22,23.06,23.22,7685,0
+TRTN_D.US,D,20250815,000000,23.21,23.39,23.2,23.25,23301,0
+TRTN_D.US,D,20250818,000000,23.295,23.38,22.95,23.29,14716,0
+TRTN_D.US,D,20250819,000000,23.325,23.5,23.19,23.5,36005,0
+TRTN_D.US,D,20250820,000000,23.4502,23.74,23.35,23.63,15343,0
+TRTN_D.US,D,20250821,000000,23.41,23.625,23.37,23.55,13236,0
+TRTN_D.US,D,20250822,000000,23.7,23.85,23.604,23.85,4994,0
+TRTN_D.US,D,20250825,000000,23.96,24.06,23.74,23.98,14308,0
+TRTN_D.US,D,20250826,000000,23.9999,24.02,23.9,24.02,9960,0
+TRTN_D.US,D,20250827,000000,24.07,24.18,23.98,24.18,11620,0
+TRTN_D.US,D,20250828,000000,24.15,24.26,24.15,24.2,7757,0
+TRTN_D.US,D,20250829,000000,24.2,24.29,23.62,24.12,9406,0
+TRTN_D.US,D,20250902,000000,24.1957,24.34,24.18,24.29,7361,0
+TRTN_D.US,D,20250903,000000,24.13,24.35,23.98,23.98,18240,0
+TRTN_D.US,D,20250904,000000,23.8811,24.121,23.77,24,13220,0
+TRTN_D.US,D,20250905,000000,23.7101,24.1,23.7101,24.09,10769,0
+TRTN_D.US,D,20250908,000000,23.8,23.86,23.68,23.77,4822,0
+TRTN_D.US,D,20250909,000000,23.78,23.8,23.71,23.72,8690,0
+TRTN_D.US,D,20250910,000000,23.7106,23.75,23.585,23.7,4426,0
+TRTN_D.US,D,20250911,000000,23.75,24.0007,23.585,23.585,32659,0
+TRTN_D.US,D,20250912,000000,23.59,23.68,23.48,23.59,19124,0
+TRTN_D.US,D,20250915,000000,23.52,23.6,23.39,23.445,10633,0
+TRTN_D.US,D,20250916,000000,23.55,23.75,23.55,23.61,11166,0
+TRTN_D.US,D,20250917,000000,23.6101,23.6101,23.3,23.3783,18920,0
+TRTN_D.US,D,20250918,000000,23.3,23.49,23.1,23.1928,9973,0
+TRTN_D.US,D,20250919,000000,23.39,23.42,23.26,23.295,27613,0
+TRTN_D.US,D,20250922,000000,23.31,23.3258,22.92,23.09,19369,0
+TRTN_D.US,D,20250923,000000,23.09,23.09,22.69,22.83,29272,0
+TRTN_D.US,D,20250924,000000,22.78,22.97,22.75,22.8789,11173,0
+TRTN_D.US,D,20250925,000000,22.9343,22.95,22.705,22.75,9740,0
+TRTN_D.US,D,20250926,000000,22.75,22.8291,22.65,22.7882,4951,0
+TRTN_D.US,D,20250929,000000,23.2499,23.2499,22.68,22.81,12556,0
+TRTN_D.US,D,20250930,000000,22.8,22.8735,22.51,22.55,173226,0
+TRTN_D.US,D,20251001,000000,22.64,22.93,22.64,22.93,13258,0
+TRTN_D.US,D,20251002,000000,22.9,22.99,22.72,22.85,7419,0
+TRTN_D.US,D,20251003,000000,22.62,23.0199,22.61,22.88,7185,0
+TRTN_D.US,D,20251006,000000,22.76,22.85,22.6453,22.85,7699,0
+TRTN_D.US,D,20251007,000000,22.65,22.896,22.63,22.7,12395,0
+TRTN_D.US,D,20251008,000000,22.78,22.89,22.28,22.35,166453,0
+TRTN_D.US,D,20251009,000000,22.4608,22.47,22.22,22.32,18554,0
+TRTN_D.US,D,20251010,000000,22.25,22.26,22.12,22.12,7164,0
+TRTN_D.US,D,20251013,000000,22.25,22.3199,22.19,22.28,7559,0
+TRTN_D.US,D,20251014,000000,22.33,22.76,22.33,22.76,11659,0
+TRTN_D.US,D,20251015,000000,22.6,22.83,22.6,22.83,15305,0
+TRTN_D.US,D,20251016,000000,22.86,22.86,22.53,22.6,7824,0
+TRTN_D.US,D,20251017,000000,22.5983,22.97,22.5983,22.8903,15151,0
+TRTN_D.US,D,20251020,000000,22.88,23.16,22.88,23.13,21457,0
+TRTN_D.US,D,20251021,000000,23.1,23.16,23.08,23.1,8146,0
+TRTN_D.US,D,20251022,000000,23.01,23.16,22.96,23.16,10402,0
+TRTN_D.US,D,20251023,000000,23.16,23.16,23.0291,23.1,5059,0
+TRTN_D.US,D,20251024,000000,23.06,23.1003,23.05,23.09,3187,0
+TRTN_D.US,D,20251027,000000,22.9201,23.1499,22.9201,23.1499,5085,0
+TRTN_D.US,D,20251028,000000,23.14,23.14,23.05,23.05,15466,0
+TRTN_D.US,D,20251029,000000,23.0409,23.16,22.91,23.0441,7037,0
+TRTN_D.US,D,20251030,000000,23.09,23.15,23,23,4392,0
+TRTN_D.US,D,20251031,000000,22.91,23.03,22.9001,23.03,8790,0
+TRTN_D.US,D,20251103,000000,22.93,22.98,22.74,22.7999,15269,0
+TRTN_D.US,D,20251104,000000,23.16,23.16,22.68,22.735,5749,0
+TRTN_D.US,D,20251105,000000,22.7092,23,22.7092,22.99,4622,0
+TRTN_D.US,D,20251106,000000,22.9005,23.25,22.75,23.2497,5286,0
+TRTN_D.US,D,20251107,000000,23.01,23.193,22.99,23.193,4936,0
+TRTN_D.US,D,20251110,000000,23.68,23.68,23.162,23.2304,2694,0
+TRTN_D.US,D,20251111,000000,23.39,23.55,23.1654,23.55,13517,0
+TRTN_D.US,D,20251112,000000,23.55,23.58,23.5,23.5,6671,0
+TRTN_D.US,D,20251113,000000,23.3,23.66,23.14,23.5,12990,0
+TRTN_D.US,D,20251114,000000,23.51,23.5277,23.4,23.47,4237,0
+TRTN_D.US,D,20251117,000000,23.3386,23.4,23.3,23.3,3138,0
+TRTN_D.US,D,20251118,000000,23.294,23.47,23.1808,23.25,16593,0
+TRTN_D.US,D,20251119,000000,23.108,23.1999,23.01,23.1869,4709,0
+TRTN_D.US,D,20251120,000000,23.32,23.52,23.0501,23.38,5785,0
+TRTN_D.US,D,20251121,000000,23.357,23.501,23.1201,23.501,6280,0
+TRTN_D.US,D,20251124,000000,23.19,23.59,23.19,23.58,6513,0
+TRTN_D.US,D,20251125,000000,23.37,23.55,23.37,23.4909,6158,0
+TRTN_D.US,D,20251126,000000,23.25,23.5,23.25,23.5,7876,0
+TRTN_D.US,D,20251128,000000,23.4504,23.4504,23.4504,23.4504,344,0
+TRTN_D.US,D,20251201,000000,23.65,23.65,23.4,23.434,5393,0
+TRTN_D.US,D,20251202,000000,23.5966,23.6,23.46,23.46,11195,0
+TRTN_D.US,D,20251203,000000,23.568,23.61,23.5349,23.5349,1246,0
+TRTN_D.US,D,20251204,000000,23.65,23.7,23.5601,23.5801,4447,0
+TRTN_D.US,D,20251205,000000,23.6,23.72,23.5,23.61,13536,0
+TRTN_D.US,D,20251208,000000,23.139,23.32,23,23.1901,8598,0
+TRTN_D.US,D,20251209,000000,23.28,23.35,23.2,23.348,13783,0
+TRTN_D.US,D,20251210,000000,23.45,23.45,23.06,23.4,11026,0
+TRTN_D.US,D,20251211,000000,23.4,23.56,23.3,23.4,4318,0
+TRTN_D.US,D,20251212,000000,23.45,23.55,23.22,23.4,5533,0
+TRTN_D.US,D,20251215,000000,23.5586,23.58,23.27,23.2942,10361,0
+TRTN_D.US,D,20251216,000000,23.4,23.5999,23.4,23.52,19110,0
+TRTN_D.US,D,20251217,000000,23.4729,23.9,23.36,23.81,19796,0
+TRTN_D.US,D,20251218,000000,23.61,24.04,23.5,23.9,16253,0
+TRTN_D.US,D,20251219,000000,23.78,23.9,23.6624,23.9,11560,0
+TRTN_D.US,D,20251222,000000,23.9,24.01,23.9,24,43980,0
+TRTN_D.US,D,20251223,000000,23.81,24,23.81,24,2842,0
+TRTN_D.US,D,20251224,000000,24,24,23.96,23.96,4236,0
+TRTN_D.US,D,20251226,000000,23.96,23.99,23.8,23.865,4595,0
+TRTN_D.US,D,20251229,000000,23.755,23.9999,23.6632,23.7,5501,0
+TRTN_D.US,D,20251230,000000,23.6966,23.73,23.34,23.3401,12692,0
+TRTN_D.US,D,20251231,000000,23.34,23.75,23.05,23.1,17880,0
+TRTN_D.US,D,20260102,000000,23.1,23.27,23.1,23.27,7265,0
+TRTN_D.US,D,20260105,000000,23.225,23.3,23.0331,23.2101,3889,0
+TRTN_D.US,D,20260106,000000,23.11,23.2,22.88,23.1299,3246,0
+TRTN_D.US,D,20260107,000000,23.13,23.24,22.93,22.93,10697,0
+TRTN_D.US,D,20260108,000000,23,23.26,23,23.22,29342,0
+TRTN_D.US,D,20260109,000000,22.8,23.29,22.8,23.28,12558,0
+TRTN_D.US,D,20260112,000000,23.1574,23.4,23,23.34,6305,0
+TRTN_D.US,D,20260113,000000,23.6455,23.6455,23.45,23.59,2809,0
+TRTN_D.US,D,20260114,000000,23.55,23.86,23.55,23.86,7598,0
+TRTN_D.US,D,20260115,000000,23.86,23.93,23.6101,23.6101,9946,0
+TRTN_D.US,D,20260116,000000,23.6101,23.7861,23.52,23.58,4766,0
+TRTN_D.US,D,20260120,000000,23.45,23.45,22.9701,23.32,5789,0
+TRTN_D.US,D,20260121,000000,23,23.9099,23,23.9099,9623,0
+TRTN_D.US,D,20260122,000000,23.8499,23.9,23.675,23.75,5197,0
+TRTN_D.US,D,20260123,000000,23.87,23.8999,23.5,23.85,6209,0
+TRTN_D.US,D,20260126,000000,23.48,23.85,23.48,23.8,3362,0
+TRTN_D.US,D,20260127,000000,23.8,23.8,23.5,23.7999,10935,0
+TRTN_D.US,D,20260128,000000,23.89,23.89,23.6,23.69,1764,0
+TRTN_D.US,D,20260129,000000,23.7347,23.7347,23.62,23.7,1876,0
+TRTN_D.US,D,20260130,000000,23.49,23.8724,23.49,23.58,5600,0
+TRTN_D.US,D,20260202,000000,23.5414,23.83,23.07,23.82,5158,0
+TRTN_D.US,D,20260203,000000,23.85,23.85,23.5,23.6001,2868,0
+TRTN_D.US,D,20260204,000000,23.653,23.653,23.653,23.653,757,0
+TRTN_D.US,D,20260205,000000,23.69,23.78,23.6738,23.78,2325,0
+TRTN_D.US,D,20260206,000000,23.75,23.84,23.29,23.565,5004,0
+TRTN_D.US,D,20260209,000000,23.5665,23.8,23.56,23.8,4741,0
+TRTN_D.US,D,20260210,000000,23.2,23.6,23.2,23.52,1561,0
+TRTN_D.US,D,20260211,000000,23.52,23.87,23.52,23.75,5049,0
+TRTN_D.US,D,20260212,000000,23.84,23.84,23.55,23.84,561,0
+TRTN_D.US,D,20260213,000000,23.86,23.88,23.84,23.88,6658,0
+TRTN_D.US,D,20260217,000000,23.88,23.9,23.7705,23.9,32887,0
+TRTN_D.US,D,20260218,000000,23.8885,23.9,23.8286,23.9,6491,0
diff --git a/daily/us/nyse stocks/2/tsn.us.txt b/daily/us/nyse stocks/2/tsn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9934e4f487e21cc910fc13b6e6aab51df7b97e2c
--- /dev/null
+++ b/daily/us/nyse stocks/2/tsn.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSN.US,D,20050225,000000,14.1709,14.4468,14.1709,14.4066,1302436.0202239,0
+TSN.US,D,20050228,000000,14.3044,14.381,14.0825,14.1464,1891939.7621672,0
+TSN.US,D,20050301,000000,14.1297,14.5931,14.113,14.5931,1901443.3530851,0
+TSN.US,D,20050302,000000,14.705,15.0958,14.5872,14.7718,2740460.4065962,0
+TSN.US,D,20050303,000000,14.7718,14.7963,14.2563,14.4066,1773801.2966936,0
+TSN.US,D,20050304,000000,14.488,14.5038,14.2651,14.3535,1289561.205864,0
+TSN.US,D,20050307,000000,14.2142,14.3535,14.0482,14.2877,1386293.9302252,0
+TSN.US,D,20050308,000000,14.2563,14.2651,14.0482,14.1709,1342499.5988698,0
+TSN.US,D,20050309,000000,14.1464,14.1464,13.8803,14.0482,1719293.4005687,0
+TSN.US,D,20050310,000000,14.0482,14.3368,14.0216,14.2799,1275368.4570224,0
+TSN.US,D,20050311,000000,14.2799,14.5204,14.2219,14.5204,1708709.1848555,0
+TSN.US,D,20050314,000000,14.4801,14.7442,14.4801,14.5626,1667445.817323,0
+TSN.US,D,20050315,000000,14.5872,14.6795,14.4399,14.4723,1724594.6748937,0
+TSN.US,D,20050316,000000,14.4242,14.5292,14.2877,14.3535,1320123.230585,0
+TSN.US,D,20050317,000000,14.4242,14.5106,14.2052,14.2799,1600431.8025741,0
+TSN.US,D,20050318,000000,14.2142,14.4153,14.113,14.1964,2697027.6415012,0
+TSN.US,D,20050321,000000,14.2711,14.3044,14.0973,14.1876,1377029.6859867,0
+TSN.US,D,20050322,000000,14.2386,14.2651,13.9667,14.0216,1194762.6063718,0
+TSN.US,D,20050323,000000,14.0039,14.2318,13.9824,13.9824,1049313.1570312,0
+TSN.US,D,20050324,000000,14.0482,14.3142,14.0482,14.1297,892551.26697419,0
+TSN.US,D,20050328,000000,14.1297,14.2219,14.056,14.113,1069885.768,0
+TSN.US,D,20050329,000000,13.9303,14.1876,13.839,13.9067,1106938.6709677,0
+TSN.US,D,20050330,000000,13.8626,14.0393,13.8233,13.948,1277295.4524159,0
+TSN.US,D,20050331,000000,13.9225,14.0039,13.8459,13.8626,1287035.3345237,0
+TSN.US,D,20050401,000000,13.8803,13.948,13.7094,13.7408,1295341.1735479,0
+TSN.US,D,20050404,000000,13.675,13.733,13.516,13.675,1393991.726834,0
+TSN.US,D,20050405,000000,13.6318,13.7094,13.5081,13.6486,1435612.5866409,0
+TSN.US,D,20050406,000000,13.6486,13.7968,13.6064,13.7565,1074817.3280926,0
+TSN.US,D,20050407,000000,13.7163,13.9392,13.7163,13.9303,1683206.0322907,0
+TSN.US,D,20050408,000000,13.9303,14.0659,13.9225,13.9392,1187180.9183649,0
+TSN.US,D,20050411,000000,13.9568,14.0216,13.7251,13.7879,1283785.312166,0
+TSN.US,D,20050412,000000,13.7251,14.0039,13.6407,13.9067,1065554.1023507,0
+TSN.US,D,20050413,000000,13.839,13.9667,13.7732,13.9225,864757.51576238,0
+TSN.US,D,20050414,000000,13.9225,14.1709,13.889,13.9667,1566148.1916122,0
+TSN.US,D,20050415,000000,13.9156,14.1374,13.898,13.9392,1903851.0788305,0
+TSN.US,D,20050418,000000,13.8312,13.9667,13.5631,13.6573,1599229.9766945,0
+TSN.US,D,20050419,000000,13.733,13.8547,13.5631,13.6318,1140507.2973808,0
+TSN.US,D,20050420,000000,13.6141,13.6141,13.2755,13.2755,1109100.9390546,0
+TSN.US,D,20050421,000000,13.4051,13.6573,13.3187,13.572,828189.41713257,0
+TSN.US,D,20050422,000000,13.5808,13.7801,13.3019,13.3431,1718337.0323475,0
+TSN.US,D,20050425,000000,13.3667,13.5631,13.3598,13.5386,1459197.9102809,0
+TSN.US,D,20050426,000000,13.5445,13.6318,13.2578,13.2666,1389778.2067796,0
+TSN.US,D,20050427,000000,13.2755,13.7879,13.2155,13.7487,1367400.8199983,0
+TSN.US,D,20050428,000000,13.7487,13.9156,13.6486,13.9156,1630514.1154399,0
+TSN.US,D,20050429,000000,14.0904,14.1297,13.5445,14.0393,2031257.8625286,0
+TSN.US,D,20050502,000000,14.5449,14.92,14.3221,14.4723,5150316.8466361,0
+TSN.US,D,20050503,000000,14.4635,14.7865,14.3535,14.7217,2265488.6339911,0
+TSN.US,D,20050504,000000,14.7138,15.1783,14.602,14.9789,2271261.4721994,0
+TSN.US,D,20050505,000000,14.9004,15.2273,14.7865,15.0604,1557726.2439861,0
+TSN.US,D,20050506,000000,15.087,15.2352,15.0172,15.0958,1205108.493902,0
+TSN.US,D,20050509,000000,15.0339,15.087,14.866,14.9632,1259727.4061462,0
+TSN.US,D,20050510,000000,14.92,15.138,14.8562,15.1301,1217022.8660547,0
+TSN.US,D,20050511,000000,15.0958,15.3678,15.0694,15.3088,1524885.8425762,0
+TSN.US,D,20050512,000000,15.3353,15.5592,15.2951,15.4855,1869077.5710481,0
+TSN.US,D,20050513,000000,15.46,15.574,15.3854,15.4522,2060729.0774894,0
+TSN.US,D,20050516,000000,15.3756,15.5917,15.3756,15.5837,1031988.531427,0
+TSN.US,D,20050517,000000,15.46,15.7016,15.4207,15.6712,930812.1068006,0
+TSN.US,D,20050518,000000,15.7329,15.8764,15.68,15.8116,1928995.7206245,0
+TSN.US,D,20050519,000000,15.9756,15.9991,15.7242,15.7939,2178749.3973681,0
+TSN.US,D,20050520,000000,15.7477,15.9206,15.7477,15.8607,1182610.9245327,0
+TSN.US,D,20050523,000000,15.843,15.9206,15.6712,15.7477,1285712.3075596,0
+TSN.US,D,20050524,000000,15.7654,15.8116,15.6967,15.7939,1239758.7636068,0
+TSN.US,D,20050525,000000,15.7085,15.7329,15.5288,15.5837,1061223.4551979,0
+TSN.US,D,20050526,000000,15.627,15.6888,15.5592,15.68,799556.42479802,0
+TSN.US,D,20050527,000000,15.6093,15.7329,15.5101,15.6534,584213.67107985,0
+TSN.US,D,20050531,000000,15.5917,15.5917,15.2784,15.3442,1337207.4910133,0
+TSN.US,D,20050601,000000,15.3442,15.5288,15.2618,15.4286,849962.83548451,0
+TSN.US,D,20050602,000000,15.4207,15.5101,15.3756,15.4945,1476524.5728781,0
+TSN.US,D,20050603,000000,15.5189,15.6004,15.3599,15.3756,773209.95712434,0
+TSN.US,D,20050606,000000,15.3442,15.403,15.2196,15.3265,1289924.8091174,0
+TSN.US,D,20050607,000000,15.3353,15.4207,15.2538,15.3353,1128588.8512421,0
+TSN.US,D,20050608,000000,15.3756,15.4286,15.2029,15.2352,1069885.768,0
+TSN.US,D,20050609,000000,15.245,15.3943,15.1616,15.3599,1031149.2903042,0
+TSN.US,D,20050610,000000,15.412,15.5101,15.2538,15.2695,1237109.654189,0
+TSN.US,D,20050613,000000,15.2096,15.4207,15.1154,15.3943,1346348.4971743,0
+TSN.US,D,20050614,000000,15.3599,15.5288,15.352,15.5012,854175.33704236,0
+TSN.US,D,20050615,000000,15.5012,15.6367,15.4679,15.6093,1646756.0792558,0
+TSN.US,D,20050616,000000,15.6004,15.6967,15.574,15.6181,1027896.2124571,0
+TSN.US,D,20050617,000000,15.6534,15.6712,15.4768,15.5012,9970514.531054,0
+TSN.US,D,20050620,000000,15.403,15.5288,15.2618,15.3029,1146037.7334203,0
+TSN.US,D,20050621,000000,15.2862,15.2862,15.0251,15.0781,1517662.6653402,0
+TSN.US,D,20050622,000000,15.1301,15.2096,15.1056,15.138,743373.10191712,0
+TSN.US,D,20050623,000000,15.138,15.1704,14.9632,15.0427,890390.01738382,0
+TSN.US,D,20050624,000000,15.0427,15.0604,14.874,14.9632,1560376.3719004,0
+TSN.US,D,20050627,000000,14.92,14.92,14.4556,14.4949,2989489.9323226,0
+TSN.US,D,20050628,000000,14.5872,14.646,14.4801,14.646,1210281.437667,0
+TSN.US,D,20050629,000000,14.646,14.8915,14.5783,14.6176,2070830.5258576,0
+TSN.US,D,20050630,000000,14.6795,14.9475,14.5626,14.7963,1410831.5481003,0
+TSN.US,D,20050701,000000,14.8238,14.9102,14.7138,14.7963,1284269.0980075,0
+TSN.US,D,20050705,000000,14.7365,14.8238,14.6795,14.7275,938149.35564554,0
+TSN.US,D,20050706,000000,14.7138,14.9632,14.7138,14.8405,936582.90801596,0
+TSN.US,D,20050707,000000,14.6873,14.9789,14.5626,14.9789,975924.37263755,0
+TSN.US,D,20050708,000000,14.9789,15.2538,14.92,15.1783,1246252.697343,0
+TSN.US,D,20050711,000000,15.2618,15.5288,15.087,15.1154,1237109.654189,0
+TSN.US,D,20050712,000000,15.0958,15.2695,15.0694,15.1301,1167937.4453392,0
+TSN.US,D,20050713,000000,15.1301,15.2538,15.087,15.2273,596362.29742947,0
+TSN.US,D,20050714,000000,15.3088,15.5288,15.3088,15.3943,1117290.6694769,0
+TSN.US,D,20050715,000000,15.7939,16.5499,15.7939,16.1846,5112664.0492251,0
+TSN.US,D,20050718,000000,16.0404,16.0404,15.7153,15.8174,2288351.8436068,0
+TSN.US,D,20050719,000000,15.627,15.7841,15.5357,15.7085,2799528.1115883,0
+TSN.US,D,20050720,000000,15.7153,15.9206,15.574,15.843,1491797.9465148,0
+TSN.US,D,20050721,000000,15.7939,15.8861,15.4945,15.627,1213890.989292,0
+TSN.US,D,20050722,000000,15.574,15.7085,15.5189,15.7085,1019839.9050774,0
+TSN.US,D,20050725,000000,15.6534,15.6712,15.3029,15.352,1008287.0991851,0
+TSN.US,D,20050726,000000,15.3265,15.46,15.2695,15.3353,1177799.547028,0
+TSN.US,D,20050727,000000,15.3265,15.3756,15.2273,15.3442,1106696.2687988,0
+TSN.US,D,20050728,000000,15.352,15.4945,15.2862,15.3756,753117.05801091,0
+TSN.US,D,20050729,000000,15.3599,15.5189,15.3353,15.4945,1564583.7809756,0
+TSN.US,D,20050801,000000,15.1616,15.46,14.6795,14.92,2710621.514396,0
+TSN.US,D,20050802,000000,14.9279,15.0251,14.7796,14.9377,1636644.4459226,0
+TSN.US,D,20050803,000000,14.8405,14.9789,14.816,14.9554,1622937.5199154,0
+TSN.US,D,20050804,000000,14.9377,14.9475,14.7138,14.7963,1127992.0122883,0
+TSN.US,D,20050805,000000,15.46,15.4945,14.7217,14.8484,2352592.4923639,0
+TSN.US,D,20050808,000000,14.8484,14.9722,14.8405,14.8562,2049537.8378574,0
+TSN.US,D,20050809,000000,14.866,14.866,14.7796,14.7865,2181515.6338844,0
+TSN.US,D,20050810,000000,14.8317,15.0339,14.705,14.7138,37440076.267314,0
+TSN.US,D,20050811,000000,14.6972,14.7541,14.5038,14.6363,2738413.2286148,0
+TSN.US,D,20050812,000000,14.646,14.7217,14.5391,14.6363,1108382.8990163,0
+TSN.US,D,20050815,000000,14.6098,14.6795,14.5292,14.655,1215938.1672734,0
+TSN.US,D,20050816,000000,14.655,14.655,14.5204,14.5292,2003702.4394997,0
+TSN.US,D,20050817,000000,14.5449,14.7275,14.5449,14.6363,979177.45048468,0
+TSN.US,D,20050818,000000,14.5626,14.7718,14.5548,14.655,921185.27780525,0
+TSN.US,D,20050819,000000,14.6972,14.816,14.6274,14.6637,1054488.1377893,0
+TSN.US,D,20050822,000000,14.646,14.7963,14.5449,14.6098,836490.16367427,0
+TSN.US,D,20050823,000000,14.5292,14.646,14.5038,14.5872,1243127.9500559,0
+TSN.US,D,20050824,000000,14.5872,14.7629,14.5292,14.6873,1164203.6371403,0
+TSN.US,D,20050825,000000,14.6795,14.8484,14.646,14.7138,1126912.4059896,0
+TSN.US,D,20050826,000000,14.6873,14.7275,14.5931,14.6274,917702.01974726,0
+TSN.US,D,20050829,000000,14.6274,14.7365,14.4801,14.705,955234.63457032,0
+TSN.US,D,20050830,000000,14.646,14.6972,14.3634,14.4153,1506358.3725958,0
+TSN.US,D,20050831,000000,14.431,14.8062,14.3731,14.7796,2109571.0775394,0
+TSN.US,D,20050901,000000,14.7442,14.9475,14.7442,14.816,1524885.8425762,0
+TSN.US,D,20050902,000000,14.8915,14.9632,14.8317,14.866,645200.22349335,0
+TSN.US,D,20050906,000000,14.9004,15.138,14.866,15.0958,978568.38957279,0
+TSN.US,D,20050907,000000,14.9956,15.2029,14.8915,15.1546,1848869.5818292,0
+TSN.US,D,20050908,000000,15.1154,15.3353,15.0251,15.087,1274886.708174,0
+TSN.US,D,20050909,000000,15.0694,15.1154,14.92,14.9869,845152.47647636,0
+TSN.US,D,20050912,000000,14.9956,15.1154,14.9279,15.1154,1487346.0982775,0
+TSN.US,D,20050913,000000,15.0172,15.1616,14.9869,15.0025,965460.33951248,0
+TSN.US,D,20050914,000000,14.9632,14.9722,14.4801,14.6726,2062411.6337209,0
+TSN.US,D,20050915,000000,14.6726,14.7365,14.6176,14.7275,1025246.0845428,0
+TSN.US,D,20050916,000000,14.8562,14.9956,14.7963,14.9632,2985403.7243317,0
+TSN.US,D,20050919,000000,14.92,14.9377,14.705,14.7442,1207638.4392283,0
+TSN.US,D,20050920,000000,14.7442,14.816,14.5783,14.602,772124.23984662,0
+TSN.US,D,20050921,000000,14.5626,14.5931,14.2318,14.3447,1312302.1958986,0
+TSN.US,D,20050922,000000,14.329,14.5931,14.3044,14.488,1228690.7620524,0
+TSN.US,D,20050923,000000,14.488,14.8238,14.4801,14.6972,785363.67595649,0
+TSN.US,D,20050926,000000,14.7541,14.7865,14.4949,14.5626,842990.20838949,0
+TSN.US,D,20050927,000000,14.3368,14.4635,13.8803,14.431,2514286.96101,0
+TSN.US,D,20050928,000000,14.431,14.7275,14.381,14.6274,1353687.7830122,0
+TSN.US,D,20050929,000000,14.6726,14.8562,14.6274,14.8317,1191151.0177537,0
+TSN.US,D,20050930,000000,14.8405,15.2196,14.7718,15.0025,1591052.4682303,0
+TSN.US,D,20051003,000000,14.9475,15.1546,14.8562,15.1546,1405658.6043353,0
+TSN.US,D,20051004,000000,15.1616,15.2029,14.9377,14.9956,918900.7901374,0
+TSN.US,D,20051005,000000,14.9102,15.0339,14.7796,14.816,738322.37773304,0
+TSN.US,D,20051006,000000,14.8562,15.0958,14.8317,14.9554,1329384.419334,0
+TSN.US,D,20051007,000000,14.9722,15.0427,14.8405,15.0427,937427.24162124,0
+TSN.US,D,20051010,000000,15.0604,15.1616,14.8915,14.9632,701268.45626883,0
+TSN.US,D,20051011,000000,14.9279,15.0094,14.705,14.7138,1163240.1394435,0
+TSN.US,D,20051012,000000,14.5872,14.874,14.5872,14.7718,816517.4471488,0
+TSN.US,D,20051013,000000,14.7275,14.9632,14.5715,14.7963,1664555.3242329,0
+TSN.US,D,20051014,000000,14.7865,14.8827,14.6363,14.8621,967624.64459236,0
+TSN.US,D,20051017,000000,14.7963,14.8915,14.7365,14.8621,1126547.7842397,0
+TSN.US,D,20051018,000000,14.8621,14.9869,14.7365,14.9475,1896029.0256476,0
+TSN.US,D,20051019,000000,15.0025,15.0427,14.816,15.0025,1668528.4791113,0
+TSN.US,D,20051020,000000,14.9475,15.0604,14.874,15.0339,2752852.4536113,0
+TSN.US,D,20051021,000000,15.0427,15.0958,14.7138,14.7275,2095018.7994304,0
+TSN.US,D,20051024,000000,14.7365,15.138,14.7217,14.9956,1710757.3813336,0
+TSN.US,D,20051025,000000,15.0025,15.1056,14.7963,14.8915,4146722.9793608,0
+TSN.US,D,20051026,000000,14.9004,14.9632,14.7629,14.7718,2111498.0729328,0
+TSN.US,D,20051027,000000,14.6972,14.7442,14.2475,14.3044,1553637.9990022,0
+TSN.US,D,20051028,000000,14.4242,14.5449,14.2142,14.5449,1505635.240075,0
+TSN.US,D,20051031,000000,14.5783,14.9632,14.5783,14.7963,2642168.364081,0
+TSN.US,D,20051101,000000,14.7963,14.9102,14.6637,14.866,1606690.463617,0
+TSN.US,D,20051102,000000,14.866,15.0172,14.866,15.0025,1024288.6978251,0
+TSN.US,D,20051103,000000,15.0025,15.1861,14.9789,15.1616,2010320.6298099,0
+TSN.US,D,20051104,000000,15.2862,16.2073,15.2695,15.3943,2155530.7324711,0
+TSN.US,D,20051107,000000,15.4855,15.574,15.352,15.5012,1926822.2490761,0
+TSN.US,D,20051108,000000,15.412,15.5189,15.2695,15.4207,1074337.6162372,0
+TSN.US,D,20051109,000000,15.4286,15.5012,15.3854,15.4768,978928.93733669,0
+TSN.US,D,20051110,000000,15.5357,15.5445,15.3088,15.5445,1645309.8142142,0
+TSN.US,D,20051111,000000,15.5101,15.5445,15.3029,15.3756,1857769.2043177,0
+TSN.US,D,20051114,000000,13.0673,14.2711,13.0515,13.7251,7208635.1428906,0
+TSN.US,D,20051115,000000,13.7251,13.898,13.6318,13.7732,4148527.7551732,0
+TSN.US,D,20051116,000000,13.7732,13.7968,13.5248,13.5897,2493470.9293757,0
+TSN.US,D,20051117,000000,13.5897,13.8065,13.5808,13.7879,2150118.4420266,0
+TSN.US,D,20051118,000000,13.8626,13.9225,13.7251,13.9156,2334547.7897283,0
+TSN.US,D,20051121,000000,13.8803,14.0039,13.8459,13.898,2544721.6736675,0
+TSN.US,D,20051122,000000,13.9156,14.0039,13.8547,13.9667,1172265.0370026,0
+TSN.US,D,20051123,000000,13.9303,13.9392,13.7251,13.7251,1087927.4151459,0
+TSN.US,D,20051125,000000,13.8155,13.9568,13.733,13.948,459331.74022549,0
+TSN.US,D,20051128,000000,13.9067,13.9392,13.7251,13.8714,1849104.8545226,0
+TSN.US,D,20051129,000000,13.9067,14.0737,13.8547,14.0393,1446326.1514105,0
+TSN.US,D,20051130,000000,14.0737,14.1051,13.9824,13.9892,1627384.2756702,0
+TSN.US,D,20051201,000000,13.9892,14.2651,13.9735,14.2651,1388457.2168086,0
+TSN.US,D,20051202,000000,14.2142,14.2142,13.9972,14.0216,879437.10593482,0
+TSN.US,D,20051205,000000,13.9568,13.9667,13.624,13.7408,1576496.1161353,0
+TSN.US,D,20051206,000000,13.7565,13.7654,13.5808,13.6064,1066876.1108183,0
+TSN.US,D,20051207,000000,13.5631,13.6407,13.4149,13.5386,1368243.1166107,0
+TSN.US,D,20051208,000000,13.6141,13.8312,13.5248,13.733,1280298.9986185,0
+TSN.US,D,20051209,000000,13.733,13.8312,13.675,13.7094,971834.09066068,0
+TSN.US,D,20051212,000000,13.7094,13.8714,13.6829,13.8065,1808080.8336695,0
+TSN.US,D,20051213,000000,13.7732,13.8803,13.6573,13.839,2670684.2293171,0
+TSN.US,D,20051214,000000,13.839,13.9667,13.7968,13.9303,1473031.129855,0
+TSN.US,D,20051215,000000,13.948,13.9735,13.8714,13.948,1386530.2214151,0
+TSN.US,D,20051216,000000,14.0482,14.056,13.9156,14.0138,1463648.7400217,0
+TSN.US,D,20051219,000000,14.0138,14.0216,13.8547,13.9667,1609219.3904468,0
+TSN.US,D,20051220,000000,13.9667,14.056,13.9667,14.0482,1121377.8959642,0
+TSN.US,D,20051221,000000,14.0482,14.3044,13.9824,14.1876,1659263.2163763,0
+TSN.US,D,20051222,000000,14.2318,14.329,14.1297,14.2219,2045330.4287822,0
+TSN.US,D,20051223,000000,14.2386,14.3368,14.2142,14.329,475812.0322244,0
+TSN.US,D,20051227,000000,14.381,14.4242,14.2475,14.3368,1024288.6978251,0
+TSN.US,D,20051228,000000,14.3447,14.3535,14.2799,14.3447,1147957.5993382,0
+TSN.US,D,20051229,000000,14.3447,14.3731,14.2475,14.3634,1005882.4289293,0
+TSN.US,D,20051230,000000,14.3044,14.3044,14.0904,14.2142,1211000.4962018,0
+TSN.US,D,20060103,000000,14.1876,14.1964,13.675,13.889,4004039.7665364,0
+TSN.US,D,20060104,000000,13.898,13.9735,13.7408,13.9735,1762970.6048255,0
+TSN.US,D,20060105,000000,13.9225,13.9303,13.7732,13.9303,2772338.3288058,0
+TSN.US,D,20060106,000000,13.9392,13.9735,13.839,13.9735,2471212.706686,0
+TSN.US,D,20060109,000000,13.9392,14.0039,13.8626,13.9892,1363314.6120075,0
+TSN.US,D,20060110,000000,13.9735,13.9824,13.8312,13.9225,2178510.0506887,0
+TSN.US,D,20060111,000000,13.9568,13.9824,13.9067,13.9667,2423814.9346846,0
+TSN.US,D,20060112,000000,13.9735,14.0482,13.8155,14.0393,1611023.1477627,0
+TSN.US,D,20060113,000000,13.8803,13.889,13.4316,13.7565,4181246.9554987,0
+TSN.US,D,20060117,000000,13.7163,13.733,13.5897,13.7094,2225307.9282467,0
+TSN.US,D,20060118,000000,13.7094,13.8155,13.6653,13.7732,1399406.0542715,0
+TSN.US,D,20060119,000000,13.7732,13.7732,13.6486,13.7094,2198720.0769006,0
+TSN.US,D,20060120,000000,13.7006,13.7006,13.4051,13.5081,3447379.4814924,0
+TSN.US,D,20060123,000000,13.4993,13.7094,13.3991,13.7006,2408172.8653119,0
+TSN.US,D,20060124,000000,13.6829,13.7094,13.1233,13.1557,3504166.7728027,0
+TSN.US,D,20060125,000000,13.1311,13.1311,12.76,12.8748,3614365.0394986,0
+TSN.US,D,20060126,000000,12.8405,13.0595,12.8307,12.8926,4910066.7608104,0
+TSN.US,D,20060127,000000,12.8926,13.0172,12.7688,12.7766,2898784.6702967,0
+TSN.US,D,20060130,000000,11.5789,12.1277,11.403,11.8635,15222615.844732,0
+TSN.US,D,20060131,000000,11.9293,11.944,11.8096,11.9136,5209026.0408573,0
+TSN.US,D,20060201,000000,11.8871,12.0963,11.8538,12.0354,5198920.5185032,0
+TSN.US,D,20060202,000000,12.0521,12.0521,11.8538,11.9766,2676214.6653565,0
+TSN.US,D,20060203,000000,11.9529,11.9529,11.8282,11.8871,4746086.7859998,0
+TSN.US,D,20060206,000000,11.9038,11.944,11.7192,11.7192,4062025.8282368,0
+TSN.US,D,20060207,000000,11.7026,11.7104,11.5789,11.7026,3849923.9304077,0
+TSN.US,D,20060208,000000,11.6869,11.8096,11.6604,11.7536,1854648.5310166,0
+TSN.US,D,20060209,000000,11.7192,12.1188,11.7192,12.0698,3317693.302609,0
+TSN.US,D,20060210,000000,12.0187,12.11,11.9931,12.0865,1362354.1698003,0
+TSN.US,D,20060213,000000,12.0187,12.1777,12.002,12.1188,1390740.6859799,0
+TSN.US,D,20060214,000000,12.0785,12.3368,12.0354,12.2515,2040998.7631329,0
+TSN.US,D,20060215,000000,12.1777,12.433,12.0963,12.2268,2382190.0008917,0
+TSN.US,D,20060216,000000,12.2268,12.2445,12.1433,12.1876,2247804.4791195,0
+TSN.US,D,20060217,000000,12.8168,12.8168,12.1355,12.1876,1778730.8197932,0
+TSN.US,D,20060221,000000,12.161,12.161,11.8871,11.9215,2858478.6894819,0
+TSN.US,D,20060222,000000,12.002,12.0108,11.7693,11.8096,3509817.39143,0
+TSN.US,D,20060223,000000,11.7536,11.8635,11.7192,11.7693,1790640.0994633,0
+TSN.US,D,20060224,000000,11.7869,11.7949,11.6457,11.7272,2261039.8412433,0
+TSN.US,D,20060227,000000,11.6947,11.7782,11.6457,11.6947,4499700.2587123,0
+TSN.US,D,20060228,000000,11.6514,11.6604,11.247,11.247,6175570.0606545,0
+TSN.US,D,20060301,000000,11.247,11.5485,10.8887,11.462,4547823.2002274,0
+TSN.US,D,20060302,000000,11.462,11.462,11.0968,11.3195,4036517.5831893,0
+TSN.US,D,20060303,000000,11.2951,11.2951,11.0811,11.0898,2259711.7217966,0
+TSN.US,D,20060306,000000,11.0388,11.0654,10.8484,10.9377,2928014.5015851,0
+TSN.US,D,20060307,000000,10.8797,10.9377,10.705,10.9377,3211943.8286608,0
+TSN.US,D,20060308,000000,10.9377,11.0054,10.7502,10.9377,1804838.959284,0
+TSN.US,D,20060309,000000,10.9377,11.4277,10.9289,11.3353,4018235.5708674,0
+TSN.US,D,20060310,000000,11.3353,11.4885,11.1803,11.3442,3051211.839215,0
+TSN.US,D,20060313,000000,11.3195,11.353,10.8139,10.8581,5813804.1749339,0
+TSN.US,D,20060314,000000,10.867,11.0898,10.4467,11.0212,5827037.5000647,0
+TSN.US,D,20060315,000000,10.9789,10.9789,10.5735,10.7589,4248378.097346,0
+TSN.US,D,20060316,000000,10.7237,10.9789,10.6775,10.9377,3292062.8379805,0
+TSN.US,D,20060317,000000,10.9966,11.1399,10.9044,11.1055,3703993.7507151,0
+TSN.US,D,20060320,000000,11.1213,11.3048,11.0654,11.2636,4248857.8092014,0
+TSN.US,D,20060321,000000,11.2636,11.353,11.2303,11.3353,2715555.1114816,0
+TSN.US,D,20060322,000000,11.3118,11.4277,11.2047,11.403,2617870.0928853,0
+TSN.US,D,20060323,000000,11.411,11.5318,11.2794,11.4885,2735524.7725175,0
+TSN.US,D,20060324,000000,11.5219,11.622,11.3275,11.4551,1867636.398489,0
+TSN.US,D,20060327,000000,11.5632,11.6367,11.3707,11.4277,2443423.0294601,0
+TSN.US,D,20060328,000000,11.462,11.5789,11.3893,11.5121,2079976.624501,0
+TSN.US,D,20060329,000000,11.462,11.4797,11.2391,11.2636,3309270.3364863,0
+TSN.US,D,20060330,000000,11.2951,11.3953,11.1979,11.2862,1527164.219265,0
+TSN.US,D,20060331,000000,11.2794,11.5318,11.2636,11.4197,1903250.1658906,0
+TSN.US,D,20060403,000000,11.4708,11.622,11.4277,11.4453,1522720.5189998,0
+TSN.US,D,20060404,000000,11.4453,11.4453,11.3118,11.3795,1328303.7945387,0
+TSN.US,D,20060405,000000,11.3953,11.4797,11.1478,11.1478,2592484.0674187,0
+TSN.US,D,20060406,000000,11.1703,11.1979,11.0123,11.0212,2232166.4837328,0
+TSN.US,D,20060407,000000,11.0811,11.0898,11.0123,11.0212,2152279.691617,0
+TSN.US,D,20060410,000000,11.0299,11.0898,10.9966,11.0054,1736625.1556484,0
+TSN.US,D,20060411,000000,10.9966,11.0584,10.8484,10.867,2834537.9105605,0
+TSN.US,D,20060412,000000,10.871,10.9966,10.867,10.8887,2147952.0999537,0
+TSN.US,D,20060413,000000,10.8964,11.0299,10.871,10.871,1520552.1399338,0
+TSN.US,D,20060417,000000,10.871,10.9966,10.8139,10.9466,1334682.6381695,0
+TSN.US,D,20060418,000000,10.9191,11.1055,10.8484,11.0898,2691735.5336447,0
+TSN.US,D,20060419,000000,10.9612,11.0731,10.9121,11.0299,1714005.3666982,0
+TSN.US,D,20060420,000000,10.597,10.9044,10.597,10.7404,7831944.8209336,0
+TSN.US,D,20060421,000000,11.1803,11.7782,11.0584,11.677,12301090.184401,0
+TSN.US,D,20060424,000000,11.677,11.7104,11.2862,11.403,4462886.702424,0
+TSN.US,D,20060425,000000,11.4277,11.4708,11.3195,11.403,2525111.541899,0
+TSN.US,D,20060426,000000,11.4197,12.0698,11.403,11.9853,4812374.6127384,0
+TSN.US,D,20060427,000000,11.3442,12.4232,10.7404,12.0963,11148674.625846,0
+TSN.US,D,20060428,000000,12.0963,12.1523,11.6869,12.1355,4768584.3553692,0
+TSN.US,D,20060501,000000,12.1188,12.4232,12.0599,12.2268,4291446.2406911,0
+TSN.US,D,20060502,000000,12.1433,12.3457,11.9293,12.168,4331634.0759109,0
+TSN.US,D,20060503,000000,12.1277,12.2357,12.0108,12.161,2735524.7725175,0
+TSN.US,D,20060504,000000,12.2092,12.3515,12.0108,12.1433,2633271.797082,0
+TSN.US,D,20060505,000000,12.3202,12.487,12.2691,12.4507,3092237.8970611,0
+TSN.US,D,20060508,000000,12.4074,12.4074,12.2691,12.3584,3348969.2933823,0
+TSN.US,D,20060509,000000,12.3584,12.4694,12.3457,12.4507,1776921.9699947,0
+TSN.US,D,20060510,000000,12.4605,13.0515,12.4507,13.0438,5821626.2281168,0
+TSN.US,D,20060511,000000,13.1311,13.516,13.0339,13.0595,6602535.0003464,0
+TSN.US,D,20060512,000000,13.0899,13.0899,12.6667,12.7766,2592964.7977706,0
+TSN.US,D,20060515,000000,12.7855,13.1979,12.7688,13.1979,2771980.8365315,0
+TSN.US,D,20060516,000000,13.2322,13.2941,12.9623,12.9898,3147577.9048331,0
+TSN.US,D,20060517,000000,12.92,12.9299,12.5371,12.6098,2994667.9685701,0
+TSN.US,D,20060518,000000,12.6913,13.0339,12.5931,12.9299,2921523.6233384,0
+TSN.US,D,20060519,000000,13.0438,13.7163,13.0438,13.7094,6506530.5009886,0
+TSN.US,D,20060522,000000,14.0482,14.4066,14.0482,14.2651,7562704.2504989,0
+TSN.US,D,20060523,000000,14.2711,14.3221,13.8233,13.8233,3263787.3379203,0
+TSN.US,D,20060524,000000,13.675,13.6829,12.9898,13.4649,6505934.6805313,0
+TSN.US,D,20060525,000000,13.4649,13.7094,13.2578,13.6318,3425246.5338731,0
+TSN.US,D,20060526,000000,13.6318,13.7163,13.4492,13.5985,1834431.3753292,0
+TSN.US,D,20060530,000000,13.4492,13.7163,13.2941,13.3521,2437888.5194347,0
+TSN.US,D,20060531,000000,13.4149,13.4149,13.2077,13.3089,3196661.2885555,0
+TSN.US,D,20060601,000000,13.3187,13.3187,13.0742,13.2155,3088988.8932,0
+TSN.US,D,20060602,000000,13.3089,13.3431,13.0673,13.2244,2411422.8876695,0
+TSN.US,D,20060605,000000,13.2244,13.2402,12.9681,12.9681,1185981.1294783,0
+TSN.US,D,20060606,000000,12.975,13.1075,12.7001,12.975,2844406.1232284,0
+TSN.US,D,20060607,000000,12.9828,13.2666,12.8837,13.0742,1984090.2707382,0
+TSN.US,D,20060608,000000,13.14,13.1724,12.7688,12.8562,2893489.5069507,0
+TSN.US,D,20060609,000000,12.8562,12.92,12.7149,12.7511,1736625.1556484,0
+TSN.US,D,20060612,000000,12.76,12.8837,12.5686,12.5852,1047509.3997152,0
+TSN.US,D,20060613,000000,12.6019,12.7344,12.168,12.2357,3264514.5444272,0
+TSN.US,D,20060614,000000,12.1944,12.3457,12.0521,12.2357,2249129.5430766,0
+TSN.US,D,20060615,000000,12.2926,12.328,11.9931,12.1188,3043149.4208561,0
+TSN.US,D,20060616,000000,12.1188,12.1777,12.0108,12.0599,2120403.8064004,0
+TSN.US,D,20060619,000000,12.1433,12.328,12.0963,12.168,2638079.1006006,0
+TSN.US,D,20060620,000000,12.2092,12.3202,12.0599,12.11,2454851.5787785,0
+TSN.US,D,20060621,000000,12.1944,12.4694,12.1523,12.2691,3305541.6207699,0
+TSN.US,D,20060622,000000,12.3102,12.6814,12.3102,12.3673,3930532.8365478,0
+TSN.US,D,20060623,000000,12.3907,12.5214,12.3202,12.4782,3773527.5258253,0
+TSN.US,D,20060626,000000,12.487,12.6736,12.3584,12.4154,2427304.3037217,0
+TSN.US,D,20060627,000000,12.3584,12.4074,11.9363,11.9853,3708081.995699,0
+TSN.US,D,20060628,000000,12.0521,12.1355,11.8449,11.8714,1767300.2334819,0
+TSN.US,D,20060629,000000,12.0698,12.3584,12.0442,12.3457,1454141.0751178,0
+TSN.US,D,20060630,000000,12.4419,12.4605,12.2092,12.3515,2609443.0527765,0
+TSN.US,D,20060703,000000,12.3102,12.4694,12.3025,12.3457,972917.77094539,0
+TSN.US,D,20060705,000000,12.2769,12.328,11.9853,12.0108,2258873.4991704,0
+TSN.US,D,20060706,000000,12.0785,12.3761,12.0187,12.3515,1629311.2710636,0
+TSN.US,D,20060707,000000,12.3025,12.3025,11.9931,12.0108,1535592.2778702,0
+TSN.US,D,20060710,000000,12.4782,12.8837,12.3025,12.7001,2913340.0038952,0
+TSN.US,D,20060711,000000,12.7001,12.8837,12.5852,12.8748,1686212.6339829,0
+TSN.US,D,20060712,000000,12.8307,12.8837,12.5686,12.6019,1408189.5681581,0
+TSN.US,D,20060713,000000,12.6098,12.6913,12.2092,12.2515,1938619.4941303,0
+TSN.US,D,20060714,000000,12.2003,12.2926,11.8635,11.944,2139403.8587605,0
+TSN.US,D,20060717,000000,11.8194,11.9215,11.7272,11.8096,1884480.2937413,0
+TSN.US,D,20060718,000000,11.8194,11.9931,11.7369,11.8793,2151679.7971737,0
+TSN.US,D,20060719,000000,11.9696,12.161,11.9529,12.1188,1917443.9332287,0
+TSN.US,D,20060720,000000,12.1433,12.328,12.0963,12.2003,1262858.2644124,0
+TSN.US,D,20060721,000000,12.3457,12.3987,11.8538,11.8538,1848748.3807448,0
+TSN.US,D,20060724,000000,11.8194,12.11,11.8194,12.0785,1743840.1849123,0
+TSN.US,D,20060725,000000,11.9529,12.1355,11.8793,11.9215,1831307.6465386,0
+TSN.US,D,20060726,000000,11.8361,12.0442,11.8361,11.9215,1360784.6666812,0
+TSN.US,D,20060727,000000,11.9215,12.0521,11.7536,11.7595,1406142.3901766,0
+TSN.US,D,20060728,000000,11.7595,12.11,11.7458,12.11,3778463.159904,0
+TSN.US,D,20060731,000000,11.353,12.0187,10.9534,11.7595,7308973.3448908,0
+TSN.US,D,20060801,000000,11.7192,11.7595,11.411,11.4453,5089918.9852043,0
+TSN.US,D,20060802,000000,11.4551,11.6691,11.3707,11.6044,3768601.0582153,0
+TSN.US,D,20060803,000000,11.4708,11.4797,11.3048,11.3353,2865938.1579079,0
+TSN.US,D,20060804,000000,11.5121,11.5485,11.0731,11.2047,2716397.4080938,0
+TSN.US,D,20060807,000000,11.0968,11.1803,10.9879,11.0054,1916726.9116869,0
+TSN.US,D,20060808,000000,11.0123,11.1626,10.9289,10.9612,2343330.2851185,0
+TSN.US,D,20060809,000000,11.0054,11.0898,10.8581,10.9121,1802069.6672782,0
+TSN.US,D,20060810,000000,10.9191,11.1478,10.8484,11.0811,2199441.1724284,0
+TSN.US,D,20060811,000000,11.0811,11.2391,11.0388,11.1803,1769101.9538048,0
+TSN.US,D,20060814,000000,11.1703,11.411,11.1546,11.2047,1778490.4546173,0
+TSN.US,D,20060815,000000,11.2538,11.3275,11.2223,11.2538,1796777.5594217,0
+TSN.US,D,20060816,000000,11.3048,11.4885,11.1546,11.4885,2944136.2828131,0
+TSN.US,D,20060817,000000,11.4885,11.9215,11.4453,11.9038,3379161.6038709,0
+TSN.US,D,20060818,000000,11.8635,11.8793,11.6604,11.8538,2385312.7111858,0
+TSN.US,D,20060821,000000,11.9363,12.2003,11.9363,12.0442,2309638.4206278,0
+TSN.US,D,20060822,000000,12.0521,12.11,11.944,12.1041,1895427.0942113,0
+TSN.US,D,20060823,000000,12.0256,12.0698,11.9696,12.0442,2455695.9123838,0
+TSN.US,D,20060824,000000,12.0785,12.0963,11.7869,11.8449,1755990.848255,0
+TSN.US,D,20060825,000000,11.8538,12.0599,11.8282,12.0256,1442951.8724789,0
+TSN.US,D,20060828,000000,11.9696,12.11,11.944,12.0442,1073496.3381215,0
+TSN.US,D,20060829,000000,12.0963,12.5126,12.0963,12.4694,2519696.1959649,0
+TSN.US,D,20060830,000000,12.4694,12.487,12.2357,12.2691,2144581.8950081,0
+TSN.US,D,20060831,000000,12.2691,12.3761,12.2003,12.2445,1492762.4627081,0
+TSN.US,D,20060901,000000,12.218,12.3202,12.1041,12.2268,1406984.6867889,0
+TSN.US,D,20060905,000000,12.1355,12.3457,12.0698,12.2769,2228675.0777027,0
+TSN.US,D,20060906,000000,12.2769,12.4232,12.2003,12.3987,2415753.5348223,0
+TSN.US,D,20060907,000000,12.4074,12.6274,12.3987,12.5686,2894331.803563,0
+TSN.US,D,20060908,000000,12.6334,12.7079,12.5126,12.6334,2390487.6919439,0
+TSN.US,D,20060911,000000,12.5509,12.6187,12.3515,12.4419,1680920.5261264,0
+TSN.US,D,20060912,000000,12.4507,12.4949,12.3673,12.4782,3511145.5108768,0
+TSN.US,D,20060913,000000,12.487,12.6814,12.3907,12.6736,1467614.7654245,0
+TSN.US,D,20060914,000000,12.6334,13.1635,12.6187,13.1144,2747675.4358602,0
+TSN.US,D,20060915,000000,13.1144,13.3019,12.8837,13.2578,2991295.7266316,0
+TSN.US,D,20060918,000000,13.2578,13.3089,13.1557,13.3089,2621956.3008761,0
+TSN.US,D,20060919,000000,13.3521,13.4217,13.2077,13.3757,2973256.1164786,0
+TSN.US,D,20060920,000000,13.5298,13.5298,13.188,13.2244,2517049.1235402,0
+TSN.US,D,20060921,000000,13.2499,13.3431,13.14,13.1979,1894104.0672472,0
+TSN.US,D,20060922,000000,13.2322,13.2666,13.1075,13.2578,2025238.5481652,0
+TSN.US,D,20060925,000000,13.2666,13.4492,13.2402,13.4051,2410580.5910573,0
+TSN.US,D,20060926,000000,13.4914,13.8803,13.4394,13.8155,3629168.886245,0
+TSN.US,D,20060927,000000,13.8233,13.8312,13.6318,13.7094,4350644.3132362,0
+TSN.US,D,20060928,000000,13.6653,13.7408,13.3667,13.3757,2568424.124406,0
+TSN.US,D,20060929,000000,13.4149,13.4649,13.188,13.1979,2875560.9129172,0
+TSN.US,D,20061002,000000,13.2322,13.2666,13.0438,13.0742,2075650.0513342,0
+TSN.US,D,20061003,000000,13.0899,13.14,12.8748,12.8748,3009346.5402461,0
+TSN.US,D,20061004,000000,12.8748,12.8837,12.5774,12.7149,3346679.7132318,0
+TSN.US,D,20061005,000000,12.7246,12.7766,12.5931,12.7001,1988304.809289,0
+TSN.US,D,20061006,000000,12.6334,12.6736,12.5126,12.6334,1374860.2884243,0
+TSN.US,D,20061009,000000,12.6411,12.6579,12.5459,12.5509,1334798.7467714,0
+TSN.US,D,20061010,000000,12.5587,12.5686,12.3987,12.4949,2112698.8803159,0
+TSN.US,D,20061011,000000,12.4694,12.5774,12.3584,12.3987,3137351.1813945,0
+TSN.US,D,20061012,000000,12.4782,12.5371,12.4074,12.4605,1656256.6146842,0
+TSN.US,D,20061013,000000,12.5214,12.5587,12.4232,12.5509,1639412.7194319,0
+TSN.US,D,20061016,000000,12.4949,12.5509,12.4232,12.4507,2082503.5143379,0
+TSN.US,D,20061017,000000,12.4605,13.1477,12.384,12.4694,2083467.0120346,0
+TSN.US,D,20061018,000000,12.5509,12.6019,12.4154,12.4605,2639523.3286492,0
+TSN.US,D,20061019,000000,12.161,12.4694,12.161,12.3368,5510754.6129101,0
+TSN.US,D,20061020,000000,12.3368,12.4154,12.0442,12.0963,3445939.3274298,0
+TSN.US,D,20061023,000000,12.0521,12.1355,11.8282,12.0599,2442463.6057495,0
+TSN.US,D,20061024,000000,12.0599,12.0599,11.8282,11.9038,3011507.7898364,0
+TSN.US,D,20061025,000000,11.9853,12.0108,11.8871,11.9215,2487092.085745,0
+TSN.US,D,20061026,000000,12.002,12.002,11.7869,11.9293,2884106.0986208,0
+TSN.US,D,20061027,000000,11.9293,11.9766,11.8361,11.9136,2718085.0568079,0
+TSN.US,D,20061030,000000,11.944,12.1523,11.9363,12.0785,2422011.1773686,0
+TSN.US,D,20061031,000000,12.0354,12.0963,11.8538,12.0108,2877249.5801277,0
+TSN.US,D,20061101,000000,12.0108,12.0354,11.9215,11.944,2113181.6476608,0
+TSN.US,D,20061102,000000,12.002,12.1876,11.7536,11.8361,2257678.8027662,0
+TSN.US,D,20061103,000000,11.7595,12.0108,11.7192,11.8017,2998399.7397761,0
+TSN.US,D,20061106,000000,11.8017,11.9038,11.7595,11.8714,1890616.7352031,0
+TSN.US,D,20061107,000000,11.9293,12.0785,11.8635,12.0108,4227566.1396978,0
+TSN.US,D,20061108,000000,12.0187,12.0187,11.8017,11.8714,2666352.5636677,0
+TSN.US,D,20061109,000000,11.9136,11.9931,11.8538,11.9363,2865098.9167851,0
+TSN.US,D,20061110,000000,11.9363,12.1041,11.8871,11.9293,3092237.8970611,0
+TSN.US,D,20061113,000000,11.9293,12.5931,11.8017,12.4074,5344252.8407453,0
+TSN.US,D,20061114,000000,12.4694,13.0339,12.3987,13.0241,12105831.163327,0
+TSN.US,D,20061115,000000,13.0241,13.1812,12.5774,12.6019,9331563.8021348,0
+TSN.US,D,20061116,000000,12.7001,12.866,12.7001,12.76,2714835.0344503,0
+TSN.US,D,20061117,000000,12.7079,12.8238,12.6667,12.7766,1856809.780607,0
+TSN.US,D,20061120,000000,12.7766,12.9023,12.6736,12.7993,2486492.1913017,0
+TSN.US,D,20061121,000000,12.76,12.9023,12.7511,12.8837,2707495.7486123,0
+TSN.US,D,20061122,000000,12.8837,13.0075,12.8837,12.9534,1966050.6605852,0
+TSN.US,D,20061124,000000,12.9023,13.0339,12.8926,12.975,808818.63204344,0
+TSN.US,D,20061127,000000,12.9681,12.9828,12.9023,12.9387,2967475.1302982,0
+TSN.US,D,20061128,000000,12.9387,12.9387,12.8484,12.8837,2687161.4658264,0
+TSN.US,D,20061129,000000,12.8837,13.1979,12.8837,13.1979,2767769.3534701,0
+TSN.US,D,20061130,000000,13.188,13.2077,13.0595,13.2077,2770055.878131,0
+TSN.US,D,20061201,000000,13.2322,13.3019,13.0899,13.1311,1919365.8361396,0
+TSN.US,D,20061204,000000,13.1311,13.5985,13.0595,13.4836,3876151.2339898,0
+TSN.US,D,20061205,000000,13.4739,13.8312,13.4649,13.7879,3427891.5693049,0
+TSN.US,D,20061206,000000,13.7968,13.9735,13.7968,13.8233,4860135.9879932,0
+TSN.US,D,20061207,000000,13.9156,13.9225,13.4316,13.7879,2229402.2842096,0
+TSN.US,D,20061208,000000,13.8065,13.9392,13.7801,13.8312,3228181.7184907,0
+TSN.US,D,20061211,000000,13.8312,13.8312,13.5534,13.6064,5956367.2051703,0
+TSN.US,D,20061212,000000,13.6064,14.1297,13.5386,14.1297,5732958.9776038,0
+TSN.US,D,20061213,000000,13.9156,14.0138,13.5534,13.5897,4770747.6419525,0
+TSN.US,D,20061214,000000,13.6318,13.9067,13.6064,13.7968,2938721.9553756,0
+TSN.US,D,20061215,000000,13.8065,13.948,13.7968,13.8803,3048084.0364383,0
+TSN.US,D,20061218,000000,13.8714,13.9392,13.7879,13.889,1977715.5010934,0
+TSN.US,D,20061219,000000,13.8714,13.9225,13.733,13.8312,2082260.0936723,0
+TSN.US,D,20061220,000000,13.8312,14.1709,13.7801,14.113,3355346.10002,0
+TSN.US,D,20061221,000000,14.1217,14.2052,13.8233,13.889,2009835.825472,0
+TSN.US,D,20061222,000000,13.8459,13.9225,13.7968,13.8459,880405.6961141,0
+TSN.US,D,20061226,000000,13.7801,13.8626,13.7487,13.7968,1302199.729034,0
+TSN.US,D,20061227,000000,14.0393,14.1217,13.6829,13.8065,1136892.6532734,0
+TSN.US,D,20061228,000000,13.7487,13.839,13.7408,13.7654,1277896.3653558,0
+TSN.US,D,20061229,000000,13.733,13.8065,13.6486,13.675,1394593.6582703,0
+TSN.US,D,20070103,000000,13.6829,13.8155,13.5808,13.5897,3107392.1066063,0
+TSN.US,D,20070104,000000,13.5897,13.6064,13.4914,13.5298,3277267.1392062,0
+TSN.US,D,20070105,000000,13.4649,13.7565,13.4051,13.7163,1977958.9217589,0
+TSN.US,D,20070108,000000,13.675,13.675,13.4739,13.5298,2524028.8801108,0
+TSN.US,D,20070109,000000,13.7732,13.7732,13.14,13.5631,1750941.1425674,0
+TSN.US,D,20070110,000000,13.4914,13.8312,13.4836,13.7968,2009718.6983736,0
+TSN.US,D,20070111,000000,13.8065,14.056,13.7801,13.9225,2411657.1418664,0
+TSN.US,D,20070112,000000,13.8233,13.9972,13.7251,13.9067,2234928.646263,0
+TSN.US,D,20070116,000000,13.733,13.8547,13.5386,13.5445,1979280.9302265,0
+TSN.US,D,20070117,000000,13.4914,13.4914,13.188,13.2244,5379378.7483195,0
+TSN.US,D,20070118,000000,13.2244,13.2578,13.0241,13.0742,2985403.7243317,0
+TSN.US,D,20070119,000000,13.0899,13.2578,13.0742,13.1557,2763921.4736621,0
+TSN.US,D,20070122,000000,13.2155,13.3667,13.0673,13.2244,1482776.1044454,0
+TSN.US,D,20070123,000000,13.1724,13.3344,13.1233,13.2578,1239758.7636068,0
+TSN.US,D,20070124,000000,13.2666,13.6407,13.2322,13.5985,2528962.4771964,0
+TSN.US,D,20070125,000000,13.5631,13.8233,13.4649,13.6318,2039072.7862359,0
+TSN.US,D,20070126,000000,13.6318,13.9892,13.5298,13.8714,3796268.5158601,0
+TSN.US,D,20070129,000000,14.4801,14.9102,14.2052,14.3634,8043445.8058229,0
+TSN.US,D,20070130,000000,14.2966,14.4635,14.056,14.431,3554693.3660772,0
+TSN.US,D,20070131,000000,14.488,14.874,14.4153,14.7541,10195485.132264,0
+TSN.US,D,20070201,000000,14.646,14.9475,14.5872,14.8621,3156837.056589,0
+TSN.US,D,20070202,000000,14.8317,15.087,14.7629,15.0604,3517397.0424439,0
+TSN.US,D,20070205,000000,15.0025,15.1546,14.8062,15.0958,4434252.6915929,0
+TSN.US,D,20070206,000000,15.0604,15.2784,15.0025,15.1861,3896604.6808672,0
+TSN.US,D,20070207,000000,15.1546,15.2951,15.0516,15.087,3184749.9718923,0
+TSN.US,D,20070208,000000,15.0604,15.2096,14.9632,15.1704,3495747.880666,0
+TSN.US,D,20070209,000000,15.1704,15.3678,15.0604,15.0604,2539670.9494835,0
+TSN.US,D,20070212,000000,15.138,15.352,15.0339,15.2538,3823482.7425587,0
+TSN.US,D,20070213,000000,15.245,15.6534,15.0694,15.5917,5156853.5572257,0
+TSN.US,D,20070214,000000,15.5837,15.627,15.352,15.4768,4594619.0407924,0
+TSN.US,D,20070215,000000,15.4679,15.7841,15.4679,15.7085,3154073.8755624,0
+TSN.US,D,20070216,000000,15.7085,15.7939,15.6181,15.7409,2924770.5902065,0
+TSN.US,D,20070220,000000,15.5837,15.9254,15.5837,15.9029,2080817.9026168,0
+TSN.US,D,20070221,000000,15.843,15.9589,15.7153,15.7409,1806883.0817759,0
+TSN.US,D,20070222,000000,15.7841,15.8351,15.4522,15.5012,2442218.148091,0
+TSN.US,D,20070223,000000,15.6967,15.6967,15.2196,15.4207,2024638.6537219,0
+TSN.US,D,20070226,000000,15.3943,15.4768,15.3599,15.4207,2284387.8551969,0
+TSN.US,D,20070227,000000,15.3756,15.3854,14.9789,14.9789,1887487.91393,0
+TSN.US,D,20070228,000000,14.9789,15.3353,14.874,15.1704,3066127.7205772,0
+TSN.US,D,20070301,000000,14.9004,15.1546,14.8062,15.0025,2891511.5867318,0
+TSN.US,D,20070302,000000,15.0094,15.1154,14.7865,14.7865,2009718.6983736,0
+TSN.US,D,20070305,000000,14.6637,14.9789,14.6637,14.7541,2499728.571922,0
+TSN.US,D,20070306,000000,14.8915,14.9475,14.7365,14.874,3273536.3864967,0
+TSN.US,D,20070307,000000,14.9004,15.0781,14.866,14.9475,3212544.7416006,0
+TSN.US,D,20070308,000000,15.0025,15.0781,14.9722,15.0025,2090085.2023447,0
+TSN.US,D,20070309,000000,15.0694,15.0958,14.8915,14.9554,2576243.1220993,0
+TSN.US,D,20070312,000000,14.9554,15.2538,14.9554,15.245,3026909.4940332,0
+TSN.US,D,20070313,000000,15.1546,15.1704,14.8405,14.8405,2098389.004376,0
+TSN.US,D,20070314,000000,14.874,15.0025,14.7365,14.9632,3883970.2316832,0
+TSN.US,D,20070315,000000,14.9722,15.2096,14.9377,15.1939,2091888.9596607,0
+TSN.US,D,20070316,000000,15.1546,15.2538,15.0604,15.1546,3006974.4618785,0
+TSN.US,D,20070319,000000,15.2096,15.2862,14.9632,15.0427,4066600.9145516,0
+TSN.US,D,20070320,000000,15.1056,15.2352,14.9956,15.2273,1876538.0579705,0
+TSN.US,D,20070321,000000,15.1704,15.3265,15.0694,15.3088,3270224.2358521,0
+TSN.US,D,20070322,000000,15.3599,15.7939,15.3265,15.7566,3495747.880666,0
+TSN.US,D,20070323,000000,15.7566,15.9509,15.7242,15.8174,2310968.5770674,0
+TSN.US,D,20070326,000000,15.7939,15.8941,15.68,15.8684,1739152.0454851,0
+TSN.US,D,20070327,000000,15.3943,15.8941,15.3943,15.7939,1559169.4535381,0
+TSN.US,D,20070328,000000,15.6967,15.9824,15.6447,15.9509,2495155.5226003,0
+TSN.US,D,20070329,000000,15.5523,16.0178,15.5357,15.7566,4044222.5092737,0
+TSN.US,D,20070330,000000,15.9756,16.2592,15.9589,16.1326,3966380.8581463,0
+TSN.US,D,20070402,000000,16.216,16.4842,16.0581,16.3663,9925155.789062,0
+TSN.US,D,20070403,000000,16.382,16.6254,16.2927,16.4989,5224787.2743215,0
+TSN.US,D,20070404,000000,16.5165,16.5724,16.4144,16.5165,3182587.7038054,0
+TSN.US,D,20070405,000000,16.5165,16.5823,16.2927,16.3594,2482882.6396767,0
+TSN.US,D,20070409,000000,16.3594,16.3898,16.1983,16.3182,3236790.050978,0
+TSN.US,D,20070410,000000,16.2759,16.3663,16.1983,16.3083,2576073.0331824,0
+TSN.US,D,20070411,000000,16.9976,16.9976,16.1906,16.5637,6638854.5858283,0
+TSN.US,D,20070412,000000,16.5264,16.8238,16.4919,16.7738,2129441.9444139,0
+TSN.US,D,20070413,000000,16.8571,17.2145,16.7993,16.9976,5327018.8613304,0
+TSN.US,D,20070416,000000,17.2529,17.3884,16.9553,17.3737,4431990.6108483,0
+TSN.US,D,20070417,000000,17.3501,17.5631,16.9553,16.9888,6740890.6215076,0
+TSN.US,D,20070418,000000,17.4552,17.4552,16.98,17.0251,2657560.9018091,0
+TSN.US,D,20070419,000000,17.2459,17.2882,16.9152,17.2705,2602071.1750503,0
+TSN.US,D,20070420,000000,17.9618,17.9618,17.2459,17.2961,4505569.8540889,0
+TSN.US,D,20070423,000000,17.2312,17.6319,17.2312,17.6231,4099175.4883728,0
+TSN.US,D,20070424,000000,16.921,17.6388,16.921,17.5161,2523853.6987114,0
+TSN.US,D,20070425,000000,17.5711,17.8125,17.4719,17.789,3981899.6894415,0
+TSN.US,D,20070426,000000,17.789,17.8626,17.5711,17.6231,3184585.9939545,0
+TSN.US,D,20070427,000000,17.5396,17.6623,17.4109,17.6231,2783513.2724936,0
+TSN.US,D,20070430,000000,17.8626,18.6687,17.3942,17.4199,6741369.3148664,0
+TSN.US,D,20070501,000000,17.1497,17.6536,17.1497,17.5778,5744679.83542,0
+TSN.US,D,20070502,000000,17.6623,17.7468,17.5877,17.6142,3054940.5549314,0
+TSN.US,D,20070503,000000,17.5711,17.7791,17.5711,17.7379,4188357.0796223,0
+TSN.US,D,20070504,000000,17.7379,17.8479,17.6476,17.7536,3457859.8105616,0
+TSN.US,D,20070507,000000,17.7133,17.9038,17.6142,17.8204,4029988.0020753,0
+TSN.US,D,20070508,000000,17.7379,18.1424,17.7379,18.0207,5933812.5999967,0
+TSN.US,D,20070509,000000,18.0384,18.1424,17.9862,18.1327,4507373.611405,0
+TSN.US,D,20070510,000000,18.0787,18.2052,17.9038,18.0118,5038297.5081836,0
+TSN.US,D,20070511,000000,17.9942,18.1247,17.9372,17.9862,3677286.7352776,0
+TSN.US,D,20070514,000000,17.9795,18.0659,17.9539,18.0118,3389152.0361196,0
+TSN.US,D,20070515,000000,18.0462,18.2711,18.0039,18.1866,3138939.0174508,0
+TSN.US,D,20070516,000000,18.1778,18.6766,18.0384,18.5774,4418972.1884806,0
+TSN.US,D,20070517,000000,18.5774,18.6618,18.4516,18.4516,3342273.6973374,0
+TSN.US,D,20070518,000000,18.4516,18.4516,18.3034,18.33,2056516.5759315,0
+TSN.US,D,20070521,000000,18.3034,18.4694,18.2465,18.3211,2378748.5011906,0
+TSN.US,D,20070522,000000,18.2642,18.3211,18.0874,18.1021,3664700.1554295,0
+TSN.US,D,20070523,000000,18.2122,18.5853,18.1965,18.2858,3035932.3545992,0
+TSN.US,D,20070524,000000,18.5125,18.6618,17.9942,18.0295,4248983.0842718,0
+TSN.US,D,20070525,000000,18.0659,18.4105,17.9451,18.3496,3127298.6208588,0
+TSN.US,D,20070529,000000,18.3496,18.7021,18.3496,18.6618,4113515.919208,0
+TSN.US,D,20070530,000000,18.5028,18.655,18.3378,18.5125,2890627.5317627,0
+TSN.US,D,20070531,000000,18.1189,18.7385,18.1189,18.5292,2420201.3090735,0
+TSN.US,D,20070601,000000,18.5292,18.5685,18.4173,18.4694,2201006.6015614,0
+TSN.US,D,20070604,000000,18.4036,19.0359,18.3692,18.9682,4283627.2429977,0
+TSN.US,D,20070605,000000,18.868,18.9082,18.6844,18.7669,2055795.4804038,0
+TSN.US,D,20070606,000000,18.7021,18.7021,18.4939,18.4939,1946198.1266477,0
+TSN.US,D,20070607,000000,19.2096,19.2096,17.9862,18.0039,2933961.5026963,0
+TSN.US,D,20070608,000000,18.1189,18.1424,17.9215,18.1189,2811891.6407011,0
+TSN.US,D,20070611,000000,18.0659,18.1424,17.9862,18.0953,1239639.5995153,0
+TSN.US,D,20070612,000000,18.0953,18.1689,18.0039,18.0039,1604768.560706,0
+TSN.US,D,20070613,000000,18.0039,18.2396,17.8292,18.2396,2720130.1977964,0
+TSN.US,D,20070614,000000,18.2642,18.3948,18.1327,18.1689,2104761.7370276,0
+TSN.US,D,20070615,000000,18.3692,18.761,18.3692,18.7295,4117364.8175124,0
+TSN.US,D,20070618,000000,18.8357,19.2431,18.8357,19.1842,4341615.3416912,0
+TSN.US,D,20070619,000000,19.1939,19.2186,18.9426,19.085,3904212.8497833,0
+TSN.US,D,20070620,000000,19.1763,19.2911,19.0437,19.1174,3020774.0710679,0
+TSN.US,D,20070621,000000,19.1419,20.2161,19.0761,20.0158,6975119.355977,0
+TSN.US,D,20070622,000000,19.8144,19.8234,19.0359,19.1763,5084628.9143409,0
+TSN.US,D,20070625,000000,19.1675,19.4188,19.1479,19.1763,2313729.7211011,0
+TSN.US,D,20070626,000000,19.358,19.4571,19.2029,19.3236,2135197.4681817,0
+TSN.US,D,20070627,000000,19.2431,19.2431,19.0437,19.1419,3048923.277561,0
+TSN.US,D,20070628,000000,19.2343,19.412,19.1174,19.3148,1548465.0552371,0
+TSN.US,D,20070629,000000,19.3148,19.412,19.0182,19.1479,2365468.3252203,0
+TSN.US,D,20070702,000000,19.3423,19.412,18.9769,19.3863,2365223.8860584,0
+TSN.US,D,20070703,000000,19.6063,19.949,19.3953,19.7282,1643141.4351483,0
+TSN.US,D,20070705,000000,19.7664,19.7732,19.5062,19.6584,2620305.3180363,0
+TSN.US,D,20070706,000000,19.7282,19.7821,19.5415,19.6839,2234631.2452826,0
+TSN.US,D,20070709,000000,19.6839,19.7419,19.4188,19.5062,2392237.4689449,0
+TSN.US,D,20070710,000000,19.2676,19.624,19.2676,19.3236,2932992.9125171,0
+TSN.US,D,20070711,000000,19.358,19.465,19.1576,19.2824,1501908.5613516,0
+TSN.US,D,20070712,000000,19.2991,19.6004,19.2824,19.5867,3705866.7657938,0
+TSN.US,D,20070713,000000,19.5151,19.9676,19.4817,19.8734,1847784.883048,0
+TSN.US,D,20070716,000000,19.7182,19.7987,19.3491,19.7664,2404441.094106,0
+TSN.US,D,20070717,000000,19.7821,19.9834,19.4503,19.5062,2712309.1631101,0
+TSN.US,D,20070718,000000,19.4748,19.5867,19.2519,19.4405,1755151.6071323,0
+TSN.US,D,20070719,000000,19.567,19.9225,19.5504,19.7349,1710995.7095165,0
+TSN.US,D,20070720,000000,19.7732,19.8734,19.5504,19.675,2208208.3903708,0
+TSN.US,D,20070723,000000,19.7497,19.8734,19.675,19.7282,1488310.6144708,0
+TSN.US,D,20070724,000000,19.6652,19.6839,19.0694,19.1027,2322890.0786957,0
+TSN.US,D,20070725,000000,19.1106,19.2431,18.6618,18.7541,3195218.0790034,0
+TSN.US,D,20070726,000000,18.5292,18.7385,18.1189,18.2947,3262362.4613054,0
+TSN.US,D,20070727,000000,18.1021,18.5518,17.7536,17.7958,2811803.0315049,0
+TSN.US,D,20070730,000000,18.5351,18.5351,17.6712,18.2711,4457846.163205,0
+TSN.US,D,20070731,000000,18.2465,18.4036,17.6623,17.7046,3573783.04613,0
+TSN.US,D,20070801,000000,17.4453,17.7704,17.1056,17.3403,4635362.9751057,0
+TSN.US,D,20070802,000000,17.7379,17.7379,17.0791,17.2794,4854326.4839105,0
+TSN.US,D,20070803,000000,17.1822,17.5711,16.9476,16.9553,2518857.9733387,0
+TSN.US,D,20070806,000000,17.1056,17.7704,16.8993,17.7291,3567207.6326732,0
+TSN.US,D,20070807,000000,17.3657,17.9795,17.2961,17.8724,4249255.0228396,0
+TSN.US,D,20070808,000000,17.9539,17.9539,16.9152,17.3304,4833144.8120298,0
+TSN.US,D,20070809,000000,17.0408,17.2145,16.376,16.5352,5101055.2260248,0
+TSN.US,D,20070810,000000,16.3348,17.1822,15.7939,16.599,5328366.3322107,0
+TSN.US,D,20070813,000000,16.5901,17.2529,16.5352,16.8651,3103183.6790345,0
+TSN.US,D,20070814,000000,16.8651,16.9633,16.4752,16.5724,2464069.9906741,0
+TSN.US,D,20070815,000000,16.5724,16.7816,16.2073,16.2425,2402877.7019659,0
+TSN.US,D,20070816,000000,16.216,16.2927,15.7654,16.0845,4475637.26021,0
+TSN.US,D,20070817,000000,16.3987,16.6746,16.1983,16.6324,3968789.6023882,0
+TSN.US,D,20070820,000000,16.5724,16.9888,16.4919,16.8739,3133018.4972487,0
+TSN.US,D,20070821,000000,16.921,17.2382,16.4675,17.19,2226630.9552108,0
+TSN.US,D,20070822,000000,17.4109,17.4552,17.1144,17.4286,2934032.797452,0
+TSN.US,D,20070823,000000,17.6536,18.1591,17.6054,17.9539,2074687.572134,0
+TSN.US,D,20070824,000000,17.9038,18.2122,17.8125,18.1689,1837682.4161834,0
+TSN.US,D,20070827,000000,18.0727,18.0727,17.5965,17.6054,1591903.9313111,0
+TSN.US,D,20070828,000000,17.4031,17.5877,17.3236,17.3403,2220255.1670696,0
+TSN.US,D,20070829,000000,17.3942,17.6712,17.3403,17.6712,1665883.4436795,0
+TSN.US,D,20070830,000000,17.4453,17.6054,17.358,17.5082,1383887.2229763,0
+TSN.US,D,20070831,000000,17.7958,18.056,17.681,17.9127,1303638.8646001,0
+TSN.US,D,20070904,000000,17.7468,18.3859,17.7468,18.2947,1742055.7790301,0
+TSN.US,D,20070905,000000,16.6254,17.0329,15.8037,15.9343,7870804.5367069,0
+TSN.US,D,20070906,000000,15.9343,15.9343,15.4207,15.4768,6633216.1891589,0
+TSN.US,D,20070907,000000,15.3265,15.6367,15.1301,15.412,5477911.1560107,0
+TSN.US,D,20070910,000000,15.403,15.5837,15.1704,15.2029,6728740.9766614,0
+TSN.US,D,20070911,000000,15.2538,15.4522,15.138,15.3756,4469813.4971762,0
+TSN.US,D,20070912,000000,15.2862,15.4522,15.2784,15.3756,2816733.573101,0
+TSN.US,D,20070913,000000,15.4286,15.6093,15.2538,15.46,3004506.6448391,0
+TSN.US,D,20070914,000000,15.3442,15.403,15.2352,15.2951,2750468.1532856,0
+TSN.US,D,20070917,000000,15.1783,15.2096,14.9377,14.9956,3810222.9365187,0
+TSN.US,D,20070918,000000,14.9956,15.1301,14.8621,15.0604,4145516.0609985,0
+TSN.US,D,20070919,000000,15.0694,15.5189,15.0694,15.3599,3222050.3695116,0
+TSN.US,D,20070920,000000,15.46,15.6888,15.352,15.5837,2490586.5472646,0
+TSN.US,D,20070921,000000,15.7939,15.7939,15.5837,15.6367,5267614.0339941,0
+TSN.US,D,20070924,000000,15.5445,15.6613,15.3265,15.574,2463994.6219325,0
+TSN.US,D,20070925,000000,15.574,15.574,15.0025,15.0427,4341796.6340696,0
+TSN.US,D,20070926,000000,15.1056,15.1301,14.9475,15.0094,2999719.7112507,0
+TSN.US,D,20070927,000000,14.9632,15.0604,14.8317,14.8827,5824517.7397035,0
+TSN.US,D,20070928,000000,14.8827,14.92,14.7865,14.8405,3358472.8843001,0
+TSN.US,D,20071001,000000,14.92,14.92,14.6873,14.8405,4145152.4577452,0
+TSN.US,D,20071002,000000,14.8827,14.9004,14.7138,14.8238,2330694.8174379,0
+TSN.US,D,20071003,000000,14.7138,14.8405,14.5872,14.6637,3493097.7527517,0
+TSN.US,D,20071004,000000,14.6637,14.7365,14.5449,14.6795,2239502.7140812,0
+TSN.US,D,20071005,000000,14.7217,14.7718,14.488,14.705,2511876.1797752,0
+TSN.US,D,20071008,000000,14.6363,14.9869,14.6176,14.9475,2720609.9096517,0
+TSN.US,D,20071009,000000,15.0427,15.3265,15.0172,15.2862,2940882.1864695,0
+TSN.US,D,20071010,000000,15.2951,15.4679,15.2273,15.403,2915750.7851301,0
+TSN.US,D,20071011,000000,15.4768,15.6181,15.2538,15.3029,2572391.1683053,0
+TSN.US,D,20071012,000000,15.2273,15.3088,14.9475,15.0958,4169725.7229981,0
+TSN.US,D,20071015,000000,15.1301,15.2538,14.9102,14.9789,3487563.2427263,0
+TSN.US,D,20071016,000000,15.0516,15.0604,14.7138,14.7963,3569610.265936,0
+TSN.US,D,20071017,000000,14.9475,15.0427,14.8405,14.9632,4793847.1427581,0
+TSN.US,D,20071018,000000,14.9632,15.0172,14.705,14.8562,4055411.7119127,0
+TSN.US,D,20071019,000000,14.7963,14.7963,14.0039,14.0216,9347326.0540955,0
+TSN.US,D,20071022,000000,13.889,13.948,13.6917,13.7163,4379154.0674932,0
+TSN.US,D,20071023,000000,13.6486,13.7163,13.3834,13.4993,5023272.6476949,0
+TSN.US,D,20071024,000000,13.4993,13.4993,13.2499,13.3089,3690759.4070879,0
+TSN.US,D,20071025,000000,13.3598,13.3834,13.1311,13.1477,2211110.0869226,0
+TSN.US,D,20071026,000000,13.2941,13.3019,13.0339,13.1311,2675012.8394768,0
+TSN.US,D,20071029,000000,13.1979,13.2852,13.083,13.1144,6625272.9348916,0
+TSN.US,D,20071030,000000,13.0997,13.4739,13.0899,13.1233,6621184.6899078,0
+TSN.US,D,20071031,000000,13.1477,13.4149,13.083,13.1311,5678703.6686129,0
+TSN.US,D,20071101,000000,13.0899,13.1557,12.8238,12.8405,4083678.0455043,0
+TSN.US,D,20071102,000000,12.8837,13.1635,12.433,12.5686,5025557.1353628,0
+TSN.US,D,20071105,000000,12.5686,12.6491,12.4694,12.5371,4457930.6984152,0
+TSN.US,D,20071106,000000,12.5037,12.6334,12.328,12.4782,2945820.8760376,0
+TSN.US,D,20071107,000000,12.4605,12.4605,12.1277,12.1355,3287043.6871882,0
+TSN.US,D,20071108,000000,12.1944,12.7344,12.1944,12.5126,4984906.9027281,0
+TSN.US,D,20071109,000000,12.5214,12.6098,12.1777,12.2602,4168802.9651617,0
+TSN.US,D,20071112,000000,11.8714,12.0187,11.2223,11.9136,13391236.903437,0
+TSN.US,D,20071113,000000,12.5931,13.0172,12.384,12.5371,6232730.1216868,0
+TSN.US,D,20071114,000000,12.5509,13.2499,12.5371,12.8484,5521363.2725393,0
+TSN.US,D,20071115,000000,12.8238,12.866,12.2691,12.3368,8376426.9432293,0
+TSN.US,D,20071116,000000,12.3987,12.5686,12.1355,12.5214,5857948.8690881,0
+TSN.US,D,20071119,000000,12.4605,12.4605,12.2691,12.3368,6043824.4818315,0
+TSN.US,D,20071120,000000,12.5852,12.6411,12.2003,12.4694,9369517.0560157,0
+TSN.US,D,20071121,000000,12.3907,12.3907,12.1523,12.2003,4778448.4940509,0
+TSN.US,D,20071123,000000,12.3907,12.3907,12.161,12.328,1558329.1939188,0
+TSN.US,D,20071126,000000,12.3515,12.4154,11.8449,11.8449,6079333.3440929,0
+TSN.US,D,20071127,000000,11.9766,11.9766,11.5789,11.7272,7209543.641776,0
+TSN.US,D,20071128,000000,11.8361,12.3202,11.7272,12.1876,5724894.5222521,0
+TSN.US,D,20071129,000000,12.168,12.5774,12.0599,12.2858,3759333.7584873,0
+TSN.US,D,20071130,000000,12.3987,12.4694,12.2769,12.3907,3565030.0871387,0
+TSN.US,D,20071203,000000,12.3368,12.4507,12.0521,12.0963,3610409.1990608,0
+TSN.US,D,20071204,000000,11.9853,12.2926,11.9766,12.0521,3157220.0112761,0
+TSN.US,D,20071205,000000,12.1876,12.2357,11.8871,12.168,3859828.8089498,0
+TSN.US,D,20071206,000000,12.161,12.7914,12.1355,12.7766,3900337.4705697,0
+TSN.US,D,20071207,000000,12.866,13.0595,12.6913,12.7001,2292009.2645676,0
+TSN.US,D,20071210,000000,12.7001,12.8484,12.5774,12.7344,2389243.0892108,0
+TSN.US,D,20071211,000000,12.7246,12.866,12.4605,12.4949,2955445.66804,0
+TSN.US,D,20071212,000000,12.7511,12.8837,12.328,12.5371,2890016.4338578,0
+TSN.US,D,20071213,000000,12.5214,12.6334,12.2602,12.4507,2664142.426245,0
+TSN.US,D,20071214,000000,12.3102,12.4782,11.9696,11.9766,2682190.18437,0
+TSN.US,D,20071217,000000,11.9529,12.0108,11.7104,11.7693,2658766.8016748,0
+TSN.US,D,20071218,000000,11.8449,12.3673,11.8194,12.2858,3784962.1861227,0
+TSN.US,D,20071219,000000,12.3202,12.3202,11.9766,12.168,3025013.0535349,0
+TSN.US,D,20071220,000000,12.2769,12.4419,12.0865,12.3102,2652859.5219274,0
+TSN.US,D,20071221,000000,12.4694,12.8484,12.4232,12.7511,4811318.4318594,0
+TSN.US,D,20071224,000000,12.7001,12.92,12.6736,12.7914,830913.89529197,0
+TSN.US,D,20071226,000000,12.8238,12.9023,12.7511,12.8238,4322991.1145425,0
+TSN.US,D,20071227,000000,12.8168,12.8748,12.6579,12.7511,2631127.8619323,0
+TSN.US,D,20071228,000000,12.6913,12.975,12.6913,12.7993,1980245.4464198,0
+TSN.US,D,20071231,000000,12.7443,12.7993,12.6334,12.7443,1989254.0480346,0
+TSN.US,D,20080102,000000,12.6579,12.866,12.487,12.5587,2722360.7051493,0
+TSN.US,D,20080103,000000,12.7001,12.7001,11.8282,11.8449,4802688.7109457,0
+TSN.US,D,20080104,000000,11.8282,11.8282,11.4885,11.5632,3949517.6114603,0
+TSN.US,D,20080107,000000,11.6132,12.0785,11.5789,12.0354,3385569.9839003,0
+TSN.US,D,20080108,000000,12.161,12.161,11.6044,11.6132,3679586.5003931,0
+TSN.US,D,20080109,000000,11.5789,11.7782,11.4708,11.7693,3469314.8407891,0
+TSN.US,D,20080110,000000,11.7026,12.1433,11.6044,12.0442,3387958.358212,0
+TSN.US,D,20080111,000000,11.944,11.944,11.63,11.7369,2822873.0700523,0
+TSN.US,D,20080114,000000,11.8096,11.8361,11.5965,11.6604,2857274.8266092,0
+TSN.US,D,20080115,000000,11.5385,11.7104,11.4885,11.5385,2545476.37958,0
+TSN.US,D,20080116,000000,11.4708,11.7869,11.403,11.6457,4421347.3223377,0
+TSN.US,D,20080117,000000,11.6514,11.8194,11.247,11.3275,4636542.3940623,0
+TSN.US,D,20080118,000000,11.4277,11.4797,10.9121,11.0731,4952277.3300955,0
+TSN.US,D,20080122,000000,10.8139,11.4197,10.8081,11.1803,4891259.2042903,0
+TSN.US,D,20080123,000000,10.871,11.3048,10.648,11.2715,6178913.7846909,0
+TSN.US,D,20080124,000000,11.3275,11.4708,11.1703,11.2126,4174451.5467961,0
+TSN.US,D,20080125,000000,11.3618,11.3618,10.8297,11.0212,5094013.3411673,0
+TSN.US,D,20080128,000000,10.8139,11.9529,10.8139,11.63,6960433.6548255,0
+TSN.US,D,20080129,000000,11.6044,11.63,11.2951,11.3442,4288388.7141735,0
+TSN.US,D,20080130,000000,11.63,11.8017,11.3275,11.6457,5446832.75356,0
+TSN.US,D,20080131,000000,11.4453,11.9696,11.3353,11.8194,3193168.864029,0
+TSN.US,D,20080201,000000,11.8635,12.2092,11.8096,11.9766,2649302.9321208,0
+TSN.US,D,20080204,000000,11.9766,12.0785,11.6604,11.677,3918935.2168091,0
+TSN.US,D,20080205,000000,11.6367,11.7595,11.2951,11.462,5641671.1355754,0
+TSN.US,D,20080206,000000,11.5572,11.6044,11.3195,11.4277,2770947.0625756,0
+TSN.US,D,20080207,000000,11.3795,11.4551,11.2126,11.3618,3430839.0981995,0
+TSN.US,D,20080208,000000,11.3275,11.4277,11.2223,11.3707,2939134.4464614,0
+TSN.US,D,20080211,000000,11.3795,11.3953,11.1626,11.2715,2750377.5070964,0
+TSN.US,D,20080212,000000,11.3893,11.4885,11.2223,11.3195,1680420.4443408,0
+TSN.US,D,20080213,000000,11.4277,11.5219,11.3893,11.5042,2656677.8653366,0
+TSN.US,D,20080214,000000,11.4885,11.5867,11.3442,11.3707,3214824.1367859,0
+TSN.US,D,20080215,000000,11.3953,11.4277,11.189,11.3275,2819443.7923093,0
+TSN.US,D,20080219,000000,11.4364,11.9529,11.4364,11.8096,4495684.3269805,0
+TSN.US,D,20080220,000000,11.8017,12.487,11.7536,12.3673,6391757.1479779,0
+TSN.US,D,20080221,000000,12.4507,12.5686,11.8282,11.9293,4840902.6999327,0
+TSN.US,D,20080222,000000,11.9363,12.168,11.7026,12.11,2990966.7522594,0
+TSN.US,D,20080225,000000,12.0963,12.1777,11.8096,12.1041,2711670.5657994,0
+TSN.US,D,20080226,000000,12.0698,12.1876,11.8538,11.9038,3331899.291905,0
+TSN.US,D,20080227,000000,11.8793,12.4507,11.7192,12.3202,4227787.1534401,0
+TSN.US,D,20080228,000000,12.2602,12.5292,12.1777,12.3584,2957808.579939,0
+TSN.US,D,20080229,000000,12.3025,12.3025,11.9293,11.9766,3629442.8618057,0
+TSN.US,D,20080303,000000,11.9363,12.4694,11.8714,12.433,4127080.255704,0
+TSN.US,D,20080304,000000,12.3457,12.4694,12.2357,12.3987,5305347.2926292,0
+TSN.US,D,20080305,000000,12.6667,13.6573,12.5774,13.4581,8908983.4899106,0
+TSN.US,D,20080306,000000,13.4149,13.8065,13.4149,13.5081,6790753.1550587,0
+TSN.US,D,20080307,000000,13.4217,13.4836,12.9898,13.14,4260651.9987661,0
+TSN.US,D,20080310,000000,13.2852,13.2852,12.8484,13.0241,3600967.7364299,0
+TSN.US,D,20080311,000000,13.3521,13.7094,13.0673,13.3521,5295489.2649265,0
+TSN.US,D,20080312,000000,13.3521,13.9225,13.3521,13.675,5742792.5613903,0
+TSN.US,D,20080313,000000,13.3904,13.9392,13.3904,13.7968,5248136.3067715,0
+TSN.US,D,20080314,000000,13.8803,13.8803,13.14,13.2578,5641575.3969036,0
+TSN.US,D,20080317,000000,13.0515,13.3187,12.8238,12.975,4670977.7610039,0
+TSN.US,D,20080318,000000,13.3344,13.8155,13.3089,13.7654,4240996.0346547,0
+TSN.US,D,20080319,000000,14.0039,14.4949,13.8233,13.9225,6668770.8837631,0
+TSN.US,D,20080320,000000,13.9972,14.2563,13.8233,14.0393,7222236.145261,0
+TSN.US,D,20080324,000000,14.0737,14.2318,13.9392,14.0904,3739954.8254261,0
+TSN.US,D,20080325,000000,13.9392,14.0904,13.7094,13.8065,4000097.1665532,0
+TSN.US,D,20080326,000000,13.7094,13.8803,13.572,13.7006,2268266.0739688,0
+TSN.US,D,20080327,000000,13.7163,13.7968,13.3431,13.3834,3672749.3333337,0
+TSN.US,D,20080328,000000,13.6064,13.6486,13.3834,13.4051,2503467.4726036,0
+TSN.US,D,20080331,000000,13.3019,13.4394,13.083,13.2578,3735180.1137957,0
+TSN.US,D,20080401,000000,13.3344,13.9892,13.3344,13.9892,4094524.0148199,0
+TSN.US,D,20080402,000000,14.0295,14.0295,13.4914,13.5386,2753617.3444889,0
+TSN.US,D,20080403,000000,13.4581,13.7094,13.4316,13.6653,2617650.0976395,0
+TSN.US,D,20080404,000000,13.7251,14.0295,13.7006,13.9824,3476666.3485852,0
+TSN.US,D,20080407,000000,14.113,14.3898,14.0295,14.1297,2882900.1987551,0
+TSN.US,D,20080408,000000,14.0039,14.0659,13.839,13.9392,2288351.8436068,0
+TSN.US,D,20080409,000000,13.889,13.9303,13.572,13.675,4126601.5623451,0
+TSN.US,D,20080410,000000,13.7006,14.1964,13.675,14.0973,6023265.1113174,0
+TSN.US,D,20080411,000000,13.9067,14.1552,13.9067,14.0039,5482256.0621146,0
+TSN.US,D,20080414,000000,14.0295,14.3221,14.0295,14.2318,6511354.1004514,0
+TSN.US,D,20080415,000000,14.3447,14.6274,14.1297,14.5872,4827454.4720386,0
+TSN.US,D,20080416,000000,14.6873,14.874,14.6873,14.8562,4905056.7764866,0
+TSN.US,D,20080417,000000,14.8562,15.3599,14.816,15.3177,9928741.9152673,0
+TSN.US,D,20080418,000000,15.6447,16.2073,15.6447,15.8116,12471584.462877,0
+TSN.US,D,20080421,000000,15.8263,16.167,15.627,16.159,6627664.3646929,0
+TSN.US,D,20080422,000000,16.0668,16.159,15.5012,15.6004,5244107.1345852,0
+TSN.US,D,20080423,000000,15.6367,15.8607,14.9554,15.1056,9296362.525819,0
+TSN.US,D,20080424,000000,15.1056,15.2695,14.7275,15.0251,6758175.525748,0
+TSN.US,D,20080425,000000,15.1704,15.2096,14.8062,15.087,8088106.8777068,0
+TSN.US,D,20080428,000000,14.9869,15.574,14.8484,15.1616,5932465.1291163,0
+TSN.US,D,20080429,000000,15.2951,15.3029,14.7629,14.8405,7053426.4600087,0
+TSN.US,D,20080430,000000,14.8405,14.9102,14.646,14.7963,7722012.3818264,0
+TSN.US,D,20080501,000000,14.6795,14.9377,14.6726,14.816,5927821.8035354,0
+TSN.US,D,20080502,000000,15.0694,15.087,14.6873,14.7963,5769227.6382603,0
+TSN.US,D,20080505,000000,14.8405,15.0094,14.705,14.92,5692340.318361,0
+TSN.US,D,20080506,000000,14.7963,14.8621,14.4556,14.7217,7190112.7653929,0
+TSN.US,D,20080507,000000,14.7541,14.816,14.5872,14.6873,7272188.3065048,0
+TSN.US,D,20080508,000000,14.7365,14.9004,14.6873,14.816,4330755.1134244,0
+TSN.US,D,20080509,000000,14.5715,14.7365,14.3634,14.4242,4184462.348975,0
+TSN.US,D,20080512,000000,14.5449,14.7963,14.4153,14.7796,5030386.8458046,0
+TSN.US,D,20080513,000000,14.8238,15.0427,14.7138,14.9377,8918812.9997111,0
+TSN.US,D,20080514,000000,14.9475,15.3265,14.8827,15.0958,4698318.2812696,0
+TSN.US,D,20080515,000000,15.2273,15.568,15.1213,15.4679,3900054.3285404,0
+TSN.US,D,20080516,000000,15.4945,15.6712,15.0516,15.1783,3451845.5886808,0
+TSN.US,D,20080519,000000,15.2096,15.5288,15.0694,15.2273,4823618.8141888,0
+TSN.US,D,20080520,000000,15.1301,15.2784,14.9279,15.0427,3214556.2722043,0
+TSN.US,D,20080521,000000,15.0427,15.3943,14.9004,14.9377,3053642.99038,0
+TSN.US,D,20080522,000000,15.0427,15.3756,14.9102,15.2618,3367050.661892,0
+TSN.US,D,20080523,000000,15.2196,15.245,14.7365,14.816,3414661.2996635,0
+TSN.US,D,20080527,000000,14.7865,15.087,14.705,14.9722,3155418.2909531,0
+TSN.US,D,20080528,000000,15.0251,15.1616,14.7217,15.1213,3763149.0464069,0
+TSN.US,D,20080529,000000,15.1213,15.7654,15.0694,15.5288,7349905.7010582,0
+TSN.US,D,20080530,000000,15.5445,15.7329,15.352,15.6613,4451891.0141216,0
+TSN.US,D,20080602,000000,15.7329,15.8518,15.3265,15.3353,5300069.4437238,0
+TSN.US,D,20080603,000000,15.1459,15.1861,13.898,14.113,14293137.968357,0
+TSN.US,D,20080604,000000,14.4242,14.5449,13.8714,14.2219,10898824.191934,0
+TSN.US,D,20080605,000000,14.3044,14.3634,14.0482,14.1297,8444638.7098719,0
+TSN.US,D,20080606,000000,14.1297,14.1297,13.3991,13.4492,8796908.1341501,0
+TSN.US,D,20080609,000000,13.5631,13.6064,12.8748,13.0241,7832482.58709,0
+TSN.US,D,20080610,000000,12.9623,12.9623,12.6098,12.7001,8023442.5344023,0
+TSN.US,D,20080611,000000,12.6579,12.6579,12.2268,12.3368,9567565.7390249,0
+TSN.US,D,20080612,000000,12.4154,12.7443,12.1876,12.3584,8299584.4371764,0
+TSN.US,D,20080613,000000,12.3907,12.433,12.2268,12.433,6904437.7353021,0
+TSN.US,D,20080616,000000,12.3368,12.4507,12.0187,12.2515,9035165.0223094,0
+TSN.US,D,20080617,000000,12.3457,12.5509,12.2357,12.384,7466273.0011042,0
+TSN.US,D,20080618,000000,12.0599,12.3102,10.8887,11.3707,25510576.385953,0
+TSN.US,D,20080619,000000,11.2715,12.1041,11.2715,12.0256,13397693.152803,0
+TSN.US,D,20080620,000000,11.8361,12.4154,11.3048,12.3673,11707687.637824,0
+TSN.US,D,20080623,000000,12.4232,12.4232,11.8871,11.944,4448864.0424994,0
+TSN.US,D,20080624,000000,11.944,12.1188,11.7272,11.9529,3582537.0236178,0
+TSN.US,D,20080625,000000,12.0442,12.6334,11.944,12.4694,6879201.4288224,0
+TSN.US,D,20080626,000000,12.3102,12.6187,12.1876,12.2003,5514007.6907572,0
+TSN.US,D,20080627,000000,12.2858,12.487,11.9529,12.168,7323155.9087672,0
+TSN.US,D,20080630,000000,12.2357,12.5852,11.9529,12.4154,5500075.6770218,0
+TSN.US,D,20080701,000000,12.2268,12.4074,11.7026,11.9363,5652363.3119183,0
+TSN.US,D,20080702,000000,12.002,12.3102,11.8714,11.895,6385880.4231258,0
+TSN.US,D,20080703,000000,11.9931,12.161,11.8096,11.9293,2084974.3868667,0
+TSN.US,D,20080707,000000,11.9766,12.1523,11.7272,11.8635,5878169.0802651,0
+TSN.US,D,20080708,000000,11.8538,12.4949,11.8194,12.4949,7239790.951076,0
+TSN.US,D,20080709,000000,12.3025,12.5037,12.2445,12.4154,4960643.2604138,0
+TSN.US,D,20080710,000000,12.3987,13.188,12.3515,12.7246,7235616.1338889,0
+TSN.US,D,20080711,000000,12.6274,12.6274,12.0521,12.2092,5944211.4493451,0
+TSN.US,D,20080714,000000,12.3515,12.5126,12.0187,12.384,5149201.5929597,0
+TSN.US,D,20080715,000000,12.3102,13.2499,12.1041,12.7914,9425355.1085804,0
+TSN.US,D,20080716,000000,12.7993,13.4492,12.7688,13.4051,7142007.1383183,0
+TSN.US,D,20080717,000000,13.4217,13.6917,13.0075,13.3991,6829465.1888383,0
+TSN.US,D,20080718,000000,15.2951,15.2951,13.3757,13.5985,4752703.9578135,0
+TSN.US,D,20080721,000000,13.624,13.733,13.2941,13.4993,3247629.9093145,0
+TSN.US,D,20080722,000000,13.4316,13.6486,13.1724,13.5534,6140211.9358765,0
+TSN.US,D,20080723,000000,13.5897,13.8803,13.5248,13.8626,5572528.4631244,0
+TSN.US,D,20080724,000000,13.839,13.898,13.3757,13.4051,5517907.513887,0
+TSN.US,D,20080725,000000,13.5534,13.7732,13.4051,13.4914,5390560.8214829,0
+TSN.US,D,20080728,000000,12.2515,13.3757,12.0521,12.5459,12290525.320121,0
+TSN.US,D,20080729,000000,12.6187,12.9898,12.4949,12.6667,5562422.9407702,0
+TSN.US,D,20080730,000000,12.7688,13.1477,12.6667,13.0899,5145089.9225562,0
+TSN.US,D,20080731,000000,12.9534,13.0673,12.384,12.384,4510921.0347429,0
+TSN.US,D,20080801,000000,12.487,12.5126,12.1523,12.3584,4773499.6195176,0
+TSN.US,D,20080804,000000,12.2515,12.6411,12.0963,12.4605,4256549.4948312,0
+TSN.US,D,20080805,000000,12.5852,13.6318,12.5852,13.4316,7597003.1389085,0
+TSN.US,D,20080806,000000,13.4492,13.7163,13.4051,13.6407,4819216.8722804,0
+TSN.US,D,20080807,000000,13.6318,13.733,13.1477,13.1557,4630432.4335096,0
+TSN.US,D,20080808,000000,13.2402,13.675,13.0742,13.5534,3554208.5617392,0
+TSN.US,D,20080811,000000,13.4993,14.0393,13.3344,14.0393,4887432.712909,0
+TSN.US,D,20080812,000000,13.9972,14.5872,13.9568,14.1876,4666216.2898282,0
+TSN.US,D,20080813,000000,14.113,14.2563,13.4836,13.624,6717430.5729381,0
+TSN.US,D,20080814,000000,13.5897,14.1709,13.4051,14.0039,4538410.2554988,0
+TSN.US,D,20080815,000000,14.1464,14.3221,13.7801,13.9225,3555817.7862222,0
+TSN.US,D,20080818,000000,13.9972,14.1709,13.6573,13.7163,2395231.848679,0
+TSN.US,D,20080819,000000,13.6829,13.7163,13.2244,13.3344,3005987.538762,0
+TSN.US,D,20080820,000000,13.3834,13.7006,13.188,13.572,3794883.360609,0
+TSN.US,D,20080821,000000,13.4149,13.7408,13.3904,13.5386,3675018.5435539,0
+TSN.US,D,20080822,000000,13.6486,13.8459,13.1979,13.3089,5612968.8854783,0
+TSN.US,D,20080825,000000,13.3521,13.572,13.1979,13.4739,2634394.180234,0
+TSN.US,D,20080826,000000,13.5248,13.5248,12.6411,12.6736,4599637.1730882,0
+TSN.US,D,20080827,000000,12.866,12.866,12.5587,12.76,3360705.428646,0
+TSN.US,D,20080828,000000,12.8238,12.9681,12.3515,12.4605,5709211.7130191,0
+TSN.US,D,20080829,000000,12.328,12.4507,11.9617,12.0698,5537161.1718778,0
+TSN.US,D,20080902,000000,12.0698,12.6736,12.0698,12.384,4077296.1463839,0
+TSN.US,D,20080903,000000,12.3673,12.7149,12.3102,12.6187,6116049.1247163,0
+TSN.US,D,20080904,000000,12.0108,12.0521,11.5121,11.5385,6118443.610007,0
+TSN.US,D,20080905,000000,11.3953,11.8361,11.3353,11.8282,4509464.5847362,0
+TSN.US,D,20080908,000000,12.0442,12.0521,11.3618,11.4197,7409263.6775551,0
+TSN.US,D,20080909,000000,11.353,11.3707,10.7404,10.8219,11764613.444659,0
+TSN.US,D,20080910,000000,10.5155,10.9534,10.2896,10.8887,42161254.70271,0
+TSN.US,D,20080911,000000,10.6775,11.2047,10.6068,11.0898,13587176.280178,0
+TSN.US,D,20080912,000000,10.9701,11.2636,10.9534,11.2126,6788506.3517617,0
+TSN.US,D,20080915,000000,11.2126,11.2223,10.4792,10.8081,7496673.0848804,0
+TSN.US,D,20080916,000000,10.648,10.9466,10.3928,10.8581,7654063.3872829,0
+TSN.US,D,20080917,000000,10.6304,10.8297,10.3996,10.4988,9010888.1395403,0
+TSN.US,D,20080918,000000,10.6147,10.8219,10.2985,10.7914,8114613.2493323,0
+TSN.US,D,20080919,000000,11.3195,11.7026,10.6383,10.9121,9435532.9441866,0
+TSN.US,D,20080922,000000,10.7679,11.1703,10.7237,10.7914,5977068.1466992,0
+TSN.US,D,20080923,000000,10.8385,10.9789,10.6383,10.655,6079440.2862261,0
+TSN.US,D,20080924,000000,10.6775,10.6873,9.8557,10.0944,14738660.932925,0
+TSN.US,D,20080925,000000,9.60828,11.0811,9.60828,10.8887,12977636.674926,0
+TSN.US,D,20080926,000000,10.648,10.9191,10.489,10.5479,9404294.6377841,0
+TSN.US,D,20080929,000000,10.5391,10.5645,9.11766,9.34514,10201257.970472,0
+TSN.US,D,20080930,000000,9.66129,9.95884,9.35398,9.92737,7305888.3189676,0
+TSN.US,D,20081001,000000,9.7909,10.871,9.71628,10.6972,7166907.3409504,0
+TSN.US,D,20081002,000000,10.6637,10.6972,10.1758,10.2219,5088889.2852346,0
+TSN.US,D,20081003,000000,10.3996,10.6215,9.61712,9.70744,6757960.6229847,0
+TSN.US,D,20081006,000000,9.44824,9.951,9.1099,9.76636,9074573.7077005,0
+TSN.US,D,20081007,000000,9.87339,10.1011,9.15242,9.18461,6843090.6351247,0
+TSN.US,D,20081008,000000,8.98805,9.64362,8.75958,9.30891,7389523.1782335,0
+TSN.US,D,20081009,000000,9.52581,10.0393,8.90253,8.90253,8178565.6635776,0
+TSN.US,D,20081010,000000,8.7371,9.28447,8.16233,8.75958,11360300.885805,0
+TSN.US,D,20081013,000000,9.26729,9.67603,8.83331,9.65344,4561683.9192073,0
+TSN.US,D,20081014,000000,10.109,10.1237,9.41976,9.80857,8213978.7871671,0
+TSN.US,D,20081015,000000,9.62399,9.62399,8.75958,8.77529,5342266.7725544,0
+TSN.US,D,20081016,000000,8.78354,8.99277,8.31893,8.91107,9026651.4099975,0
+TSN.US,D,20081017,000000,8.0878,9.58569,8.0878,9.18461,6630261.5307887,0
+TSN.US,D,20081020,000000,9.16782,9.76636,9.03616,9.75064,6845803.9098225,0
+TSN.US,D,20081021,000000,9.31864,9.60828,9.01918,9.0608,4450743.1685569,0
+TSN.US,D,20081022,000000,8.81682,9.00965,8.13778,8.36075,7014626.8355294,0
+TSN.US,D,20081023,000000,8.41024,8.71137,8.06286,8.65355,8923325.9577388,0
+TSN.US,D,20081024,000000,8.00465,8.42772,7.89653,8.01299,7421894.0527531,0
+TSN.US,D,20081027,000000,8.00465,8.13778,6.64136,6.64136,12906802.279775,0
+TSN.US,D,20081028,000000,6.79069,6.88249,4.74622,6.65,33612356.579282,0
+TSN.US,D,20081029,000000,6.51638,6.67455,6.15927,6.56654,13392686.223968,0
+TSN.US,D,20081030,000000,6.74926,7.04009,6.57518,6.89919,8693740.5488502,0
+TSN.US,D,20081031,000000,6.85737,7.56408,6.70792,7.26453,9420472.4363201,0
+TSN.US,D,20081103,000000,7.25648,7.33975,6.94887,7.20632,6499458.0612358,0
+TSN.US,D,20081104,000000,7.44734,8.10439,7.19864,7.23144,6143733.8968017,0
+TSN.US,D,20081105,000000,7.27297,7.38961,7.03212,7.17303,7020237.732793,0
+TSN.US,D,20081106,000000,7.17303,7.22309,6.44175,6.47514,6267078.9164253,0
+TSN.US,D,20081107,000000,6.57518,6.57518,5.9848,6.20061,8277847.6846988,0
+TSN.US,D,20081110,000000,6.60837,6.61652,5.02034,5.56064,17917595.289756,0
+TSN.US,D,20081111,000000,5.03723,5.10371,4.00659,4.24773,23973584.69388,0
+TSN.US,D,20081112,000000,4.24773,4.37233,3.94807,3.9899,17260033.574142,0
+TSN.US,D,20081113,000000,4.12274,4.28062,3.74051,4.26413,19125055.492094,0
+TSN.US,D,20081114,000000,4.23938,4.23938,4.02299,4.07316,9772972.0408093,0
+TSN.US,D,20081117,000000,4.02299,4.16418,3.9733,3.9899,10241565.98828,0
+TSN.US,D,20081118,000000,4.14778,4.18951,3.99786,4.16418,8267070.9731456,0
+TSN.US,D,20081119,000000,4.1146,4.33069,3.95642,4.18951,14920958.567434,0
+TSN.US,D,20081120,000000,4.23075,4.23075,3.65755,3.65755,9017960.5792931,0
+TSN.US,D,20081121,000000,3.83182,4.69594,3.74051,4.28062,8874204.8896457,0
+TSN.US,D,20081124,000000,4.35524,5.00414,4.26413,4.90399,10377735.915935,0
+TSN.US,D,20081125,000000,5.0121,5.27837,4.97871,5.2116,11535818.38906,0
+TSN.US,D,20081126,000000,5.18666,5.8768,4.98744,5.83507,13711418.595226,0
+TSN.US,D,20081128,000000,5.97627,6.01798,5.45275,5.57744,5962932.4336621,0
+TSN.US,D,20081201,000000,5.59433,5.60238,4.97056,5.0121,10119348.444291,0
+TSN.US,D,20081202,000000,5.03723,5.11204,4.33069,5.07856,11883295.787268,0
+TSN.US,D,20081203,000000,4.92922,5.4445,4.83761,5.42791,10556433.165289,0
+TSN.US,D,20081204,000000,5.45275,5.89359,5.18666,5.73551,11852270.346636,0
+TSN.US,D,20081205,000000,5.6605,6.1095,5.40306,6.1095,9364993.9130229,0
+TSN.US,D,20081208,000000,6.15084,6.49192,6.05932,6.13453,8176893.2923111,0
+TSN.US,D,20081209,000000,6.10125,6.42525,6.02643,6.08426,6989253.032021,0
+TSN.US,D,20081210,000000,6.24224,6.31716,5.88504,6.07611,6033458.2243712,0
+TSN.US,D,20081211,000000,5.95162,6.18412,5.74376,5.785,5749785.5584155,0
+TSN.US,D,20081212,000000,5.61053,5.94308,5.4445,5.90989,5254173.9540721,0
+TSN.US,D,20081215,000000,5.94308,6.08426,5.65225,5.74376,4687101.5792249,0
+TSN.US,D,20081216,000000,5.77724,6.44175,5.68543,6.4334,6715899.7726863,0
+TSN.US,D,20081217,000000,6.44175,6.74926,6.24224,6.57518,9830769.6806556,0
+TSN.US,D,20081218,000000,6.61652,6.73266,6.25068,6.35878,5050369.7472951,0
+TSN.US,D,20081219,000000,6.40031,6.81603,6.22544,6.73266,9098128.4764453,0
+TSN.US,D,20081222,000000,6.74111,6.84931,6.51638,6.69133,5193874.8868016,0
+TSN.US,D,20081223,000000,6.81603,6.84088,6.51638,6.56654,3269823.9667244,0
+TSN.US,D,20081224,000000,6.60837,6.7745,6.54984,6.70792,1330633.096053,0
+TSN.US,D,20081226,000000,6.73266,6.94112,6.71598,6.81603,2635781.3724781,0
+TSN.US,D,20081229,000000,6.79934,6.91558,6.49988,6.5252,4405277.4844316,0
+TSN.US,D,20081230,000000,6.56654,7.11509,6.56654,7.10685,3728174.8948125,0
+TSN.US,D,20081231,000000,7.11509,7.53062,7.09015,7.28152,4357347.0387565,0
+TSN.US,D,20090102,000000,7.32286,7.78029,7.32286,7.77194,3380769.8098572,0
+TSN.US,D,20090105,000000,7.73031,7.7469,6.73266,7.30626,16279262.176622,0
+TSN.US,D,20090106,000000,7.47268,7.50607,7.13199,7.3478,9681463.1850385,0
+TSN.US,D,20090107,000000,7.23144,7.29791,6.79934,6.86562,9512509.8917787,0
+TSN.US,D,20090108,000000,6.84088,6.85737,6.56654,6.76615,13660283.959536,0
+TSN.US,D,20090109,000000,6.79069,7.21494,6.65,7.02407,9106495.42526,0
+TSN.US,D,20090112,000000,7.09015,7.09015,6.85737,6.98246,6445817.9241358,0
+TSN.US,D,20090113,000000,6.99051,7.28937,6.95712,7.22309,6676060.2632722,0
+TSN.US,D,20090114,000000,7.04882,7.22309,6.79934,6.99875,5731512.7125623,0
+TSN.US,D,20090115,000000,6.95712,7.13199,6.71598,7.05696,8079991.4975296,0
+TSN.US,D,20090116,000000,7.082,7.35634,6.97361,7.29791,5143000.9862179,0
+TSN.US,D,20090120,000000,7.18992,7.37274,6.76615,6.87396,6694246.5369223,0
+TSN.US,D,20090121,000000,6.88249,7.13199,6.80759,7.082,8612695.7262046,0
+TSN.US,D,20090122,000000,6.84088,7.22309,6.76615,7.082,7897483.0342422,0
+TSN.US,D,20090123,000000,6.7745,7.23144,6.70792,7.19864,6787732.2944155,0
+TSN.US,D,20090126,000000,7.19864,8.03774,7.19864,7.40591,10362985.031007,0
+TSN.US,D,20090127,000000,7.4393,7.75525,7.30626,7.66375,6434622.6105179,0
+TSN.US,D,20090128,000000,7.89653,7.9045,7.58903,7.69714,5825180.7809303,0
+TSN.US,D,20090129,000000,7.63901,7.83822,7.52257,7.60562,3563925.0184273,0
+TSN.US,D,20090130,000000,7.58903,7.69714,7.28152,7.35634,6577819.1455824,0
+TSN.US,D,20090202,000000,7.32286,7.43085,7.19864,7.35634,7261505.2966305,0
+TSN.US,D,20090203,000000,7.49763,7.71363,7.25648,7.6555,6179010.5418591,0
+TSN.US,D,20090204,000000,7.73031,7.77194,7.50607,7.54739,4791904.8699169,0
+TSN.US,D,20090205,000000,7.50607,7.9045,7.48063,7.83822,6165135.5639282,0
+TSN.US,D,20090206,000000,7.95486,8.14553,7.80513,8.07945,5544406.7560369,0
+TSN.US,D,20090209,000000,8.02978,8.26327,7.80513,7.85512,6230212.3983186,0
+TSN.US,D,20090210,000000,7.75525,8.02978,7.54739,7.60562,7634145.669569,0
+TSN.US,D,20090211,000000,7.6721,7.78029,7.45629,7.54739,6047606.1593664,0
+TSN.US,D,20090212,000000,7.53062,7.56408,7.23144,7.55584,7792261.1414853,0
+TSN.US,D,20090213,000000,7.49763,7.59727,7.14848,7.31491,5316118.9116997,0
+TSN.US,D,20090217,000000,7.16528,7.18167,6.88249,6.89919,4981035.5975006,0
+TSN.US,D,20090218,000000,6.88249,6.89084,6.61652,6.79934,4555540.3482699,0
+TSN.US,D,20090219,000000,6.97361,7.02407,6.74926,6.79934,6002765.8320971,0
+TSN.US,D,20090220,000000,6.65816,6.80759,6.25068,6.44175,6931355.5795169,0
+TSN.US,D,20090223,000000,6.49192,6.65,6.31716,6.32541,5132112.2400489,0
+TSN.US,D,20090224,000000,6.40031,6.88249,6.31716,6.81603,5701896.8710973,0
+TSN.US,D,20090225,000000,6.78255,6.79069,6.37537,6.42525,9355815.2224912,0
+TSN.US,D,20090226,000000,6.58313,6.84088,6.46699,6.65816,7851000.8906017,0
+TSN.US,D,20090227,000000,6.61652,7.24008,6.56654,7.0071,11920760.162825,0
+TSN.US,D,20090302,000000,6.85737,7.06561,6.71598,6.85737,7945358.4811058,0
+TSN.US,D,20090303,000000,6.94887,7.06561,6.60837,6.63272,5848116.3037982,0
+TSN.US,D,20090304,000000,6.76615,6.81603,6.42525,6.73266,9397216.0870523,0
+TSN.US,D,20090305,000000,6.58313,6.69133,6.24224,6.30901,5806219.4314375,0
+TSN.US,D,20090306,000000,6.4334,6.69977,6.32541,6.63272,5358106.4302497,0
+TSN.US,D,20090309,000000,6.54984,6.81603,6.45854,6.69133,4957027.5978096,0
+TSN.US,D,20090310,000000,6.84931,7.06561,6.69133,7.05696,4405615.6252723,0
+TSN.US,D,20090311,000000,7.4231,7.48063,7.16528,7.36449,7850363.3117876,0
+TSN.US,D,20090312,000000,7.36449,7.73031,7.33975,7.70509,8016076.767655,0
+TSN.US,D,20090313,000000,7.81338,7.9045,7.66375,7.82163,7547704.852423,0
+TSN.US,D,20090316,000000,7.85512,8.06286,7.80513,7.82998,4767477.2496647,0
+TSN.US,D,20090317,000000,7.85512,8.13778,7.64716,7.96271,4887992.8859885,0
+TSN.US,D,20090318,000000,7.87995,8.02978,7.71363,7.83822,8856267.1291436,0
+TSN.US,D,20090319,000000,8.02978,8.02978,7.6721,7.77194,4607837.0884756,0
+TSN.US,D,20090320,000000,7.78029,7.88838,7.48063,7.58078,5255576.4237638,0
+TSN.US,D,20090323,000000,7.73866,8.16233,7.68025,8.14553,7154575.3852293,0
+TSN.US,D,20090324,000000,8.12079,8.34426,8.02074,8.21288,4320748.3852315,0
+TSN.US,D,20090325,000000,8.34426,8.43577,7.93797,8.21288,5344433.1146273,0
+TSN.US,D,20090326,000000,8.27121,8.39463,7.9797,8.25472,5355802.5911481,0
+TSN.US,D,20090327,000000,8.15428,8.38521,7.89653,8.1797,4733245.5820247,0
+TSN.US,D,20090330,000000,7.94612,8.07945,7.61357,7.75525,3330840.0555366,0
+TSN.US,D,20090331,000000,7.71363,7.97146,7.59727,7.80513,4758345.4099723,0
+TSN.US,D,20090401,000000,7.68839,8.16233,7.61357,8.12904,4061465.6551573,0
+TSN.US,D,20090402,000000,8.22968,8.51952,8.15428,8.32708,4678049.1822602,0
+TSN.US,D,20090403,000000,8.35222,8.75958,8.27956,8.7528,4266702.8865213,0
+TSN.US,D,20090406,000000,8.68771,8.74525,8.44489,8.51952,3754370.6250029,0
+TSN.US,D,20090407,000000,8.41024,8.7371,8.29753,8.60366,4341133.5928428,0
+TSN.US,D,20090408,000000,8.62801,8.83331,8.62084,8.7371,5084881.5014749,0
+TSN.US,D,20090409,000000,8.93621,9.14269,8.77529,9.13415,5513254.0033412,0
+TSN.US,D,20090413,000000,8.97961,9.42566,8.97961,9.33631,4018172.4240839,0
+TSN.US,D,20090414,000000,9.26729,9.33631,8.84254,8.89428,5530498.1677212,0
+TSN.US,D,20090415,000000,8.82438,9.0448,8.81682,8.97018,4232573.0685321,0
+TSN.US,D,20090416,000000,9.00052,9.14269,8.89428,9.09359,3588318.0097983,0
+TSN.US,D,20090417,000000,9.14269,9.37755,9.02771,9.28447,4167077.6320769,0
+TSN.US,D,20090420,000000,9.14269,9.15997,8.77529,8.80768,4430892.6716125,0
+TSN.US,D,20090421,000000,8.7528,9.0448,8.74525,9.03616,4508531.6419347,0
+TSN.US,D,20090422,000000,8.97018,9.20681,8.97018,9.0774,5084262.255598,0
+TSN.US,D,20090423,000000,9.00052,9.17627,8.89428,9.15242,3839149.2558476,0
+TSN.US,D,20090424,000000,9.2342,9.72512,9.03616,9.08624,9958216.1857176,0
+TSN.US,D,20090427,000000,8.27956,8.61279,8.0878,8.27956,11085018.594085,0
+TSN.US,D,20090428,000000,8.27121,8.56085,8.18757,8.39463,7494692.109172,0
+TSN.US,D,20090429,000000,8.50449,8.6613,8.41917,8.51244,4952765.1899229,0
+TSN.US,D,20090430,000000,8.61279,8.87798,8.57872,8.75958,4968056.8964968,0
+TSN.US,D,20090501,000000,8.75958,8.86945,8.59522,8.77529,4322698.8060447,0
+TSN.US,D,20090504,000000,8.95321,9.73297,8.80013,9.72512,8078961.7975598,0
+TSN.US,D,20090505,000000,9.66916,10.1758,9.51796,10.1011,8308871.088338,0
+TSN.US,D,20090506,000000,10.1414,10.2219,10.0079,10.1237,6288061.9814869,0
+TSN.US,D,20090507,000000,10.1414,10.431,10.0079,10.1237,6054485.0847826,0
+TSN.US,D,20090508,000000,10.2632,10.4792,10.1317,10.2896,6613430.875991,0
+TSN.US,D,20090511,000000,10.1317,10.3928,10.0854,10.2632,3332881.122539,0
+TSN.US,D,20090512,000000,10.1669,10.3485,9.98138,10.1414,5499362.729466,0
+TSN.US,D,20090513,000000,10.0854,10.2219,9.84098,10.0236,5566485.7233414,0
+TSN.US,D,20090514,000000,10.0236,10.8081,9.99021,10.655,7820222.944621,0
+TSN.US,D,20090515,000000,10.6147,10.7748,10.3771,10.437,3989624.9854561,0
+TSN.US,D,20090518,000000,10.5243,10.9377,10.437,10.9377,3861316.8323482,0
+TSN.US,D,20090519,000000,10.9044,11.0968,10.7502,10.9289,4802171.3147194,0
+TSN.US,D,20090520,000000,11.2126,11.4453,11.1213,11.1478,7125234.5378216,0
+TSN.US,D,20090521,000000,11.0731,11.2636,10.9701,11.0486,4844743.450265,0
+TSN.US,D,20090522,000000,11.0486,11.3353,10.9966,11.1213,3729632.3633156,0
+TSN.US,D,20090526,000000,11.0898,11.4364,10.871,11.2391,6096405.3825629,0
+TSN.US,D,20090527,000000,11.2715,11.6367,11.2223,11.3795,7396672.0052245,0
+TSN.US,D,20090528,000000,11.7782,11.8449,11.2862,11.5385,5858874.6824141,0
+TSN.US,D,20090529,000000,11.57,11.57,10.9466,11.0731,7459041.675896,0
+TSN.US,D,20090601,000000,11.2715,11.3353,10.9612,11.0299,6553754.110087,0
+TSN.US,D,20090602,000000,11.0212,11.2126,10.9966,11.1055,4849774.8230155,0
+TSN.US,D,20090603,000000,11.0299,11.2047,10.9044,11.1803,4551888.0197916,0
+TSN.US,D,20090604,000000,11.2951,11.4277,11.1546,11.3353,4952138.8145704,0
+TSN.US,D,20090605,000000,11.5572,11.5867,10.9534,11.0388,4105883.3063756,0
+TSN.US,D,20090608,000000,10.9879,11.1478,10.9121,11.0584,3711602.9381278,0
+TSN.US,D,20090609,000000,11.0811,11.0968,10.871,10.9966,3820007.6324728,0
+TSN.US,D,20090610,000000,10.9966,11.0486,10.5086,10.6383,5581953.6298111,0
+TSN.US,D,20090611,000000,10.7148,10.9789,10.5645,10.8581,4258985.7384788,0
+TSN.US,D,20090612,000000,10.8139,10.9191,10.7305,10.8484,2469662.5550005,0
+TSN.US,D,20090615,000000,10.7237,10.7502,10.4625,10.5322,3963584.0667349,0
+TSN.US,D,20090616,000000,10.5812,10.7148,10.431,10.4625,5079256.3452602,0
+TSN.US,D,20090617,000000,10.4095,10.7148,10.3996,10.648,4376313.480732,0
+TSN.US,D,20090618,000000,10.6147,10.8964,10.5882,10.8139,2684097.8283298,0
+TSN.US,D,20090619,000000,10.7914,10.8002,10.3771,10.431,6312992.7390142,0
+TSN.US,D,20090622,000000,10.3584,10.4713,9.99021,10.0569,6560415.0772505,0
+TSN.US,D,20090623,000000,10.0659,10.1581,9.93432,9.97651,4400878.5980128,0
+TSN.US,D,20090624,000000,10.1581,10.5155,9.95884,10.2985,9239639.3997888,0
+TSN.US,D,20090625,000000,10.1669,10.5812,10.0393,10.431,9656462.1512522,0
+TSN.US,D,20090626,000000,10.3771,10.7914,10.272,10.6775,10745793.054587,0
+TSN.US,D,20090629,000000,10.6972,10.7502,10.5479,10.6215,4427249.5096027,0
+TSN.US,D,20090630,000000,10.5558,10.7404,10.2219,10.4792,7556209.2982663,0
+TSN.US,D,20090701,000000,10.2219,10.867,10.1414,10.7305,4553185.584343,0
+TSN.US,D,20090702,000000,10.5735,10.7589,10.431,10.5243,5377098.3346377,0
+TSN.US,D,20090706,000000,10.4183,10.6304,10.4183,10.597,5317021.299606,0
+TSN.US,D,20090707,000000,10.6068,10.8385,10.5086,10.5243,4390936.0350999,0
+TSN.US,D,20090708,000000,10.5479,10.5645,10.1669,10.2985,3657855.8588944,0
+TSN.US,D,20090709,000000,10.3682,10.3928,10.1237,10.1758,4421860.6445778,0
+TSN.US,D,20090710,000000,10.0756,10.3151,9.81643,10.3074,3312250.4572692,0
+TSN.US,D,20090713,000000,10.2809,10.5645,10.2465,10.4713,3785030.4253887,0
+TSN.US,D,20090714,000000,10.5155,10.7748,10.4713,10.597,5707480.2689552,0
+TSN.US,D,20090715,000000,10.7679,10.9289,10.6873,10.9121,4744225.9928794,0
+TSN.US,D,20090716,000000,10.8964,11.0731,10.871,10.9966,4837004.9137959,0
+TSN.US,D,20090717,000000,10.9701,11.0811,10.4243,10.5086,6346480.9042032,0
+TSN.US,D,20090720,000000,9.97651,10.1414,9.15997,9.53464,16303363.877991,0
+TSN.US,D,20090721,000000,9.57588,9.72512,9.39228,9.50028,7634910.5604465,0
+TSN.US,D,20090722,000000,9.52581,9.74182,9.4826,9.55133,5897335.1475561,0
+TSN.US,D,20090723,000000,9.57588,9.93432,9.50911,9.77421,4657021.3033523,0
+TSN.US,D,20090724,000000,9.74182,9.87339,9.66916,9.84098,2362541.1662558,0
+TSN.US,D,20090727,000000,9.81643,9.89006,9.61712,9.66916,4755834.8160797,0
+TSN.US,D,20090728,000000,9.61712,9.76636,9.4826,9.58569,6086216.3434951,0
+TSN.US,D,20090729,000000,9.53464,9.62399,9.20681,9.33631,6932864.991342,0
+TSN.US,D,20090730,000000,9.4021,9.50028,9.26729,9.30891,6736503.9570468,0
+TSN.US,D,20090731,000000,9.31864,9.57588,9.22517,9.50028,10716840.254348,0
+TSN.US,D,20090803,000000,9.97651,10.0148,9.02771,9.24107,21106730.907611,0
+TSN.US,D,20090804,000000,9.29223,9.50911,9.29223,9.41976,8644368.9306161,0
+TSN.US,D,20090805,000000,9.07004,9.17627,8.94476,9.10146,11433590.876038,0
+TSN.US,D,20090806,000000,9.15242,9.32747,9.10146,9.2342,5399052.0268716,0
+TSN.US,D,20090807,000000,9.28447,9.4021,9.22517,9.35398,7269355.8677156,0
+TSN.US,D,20090810,000000,9.30008,9.37068,9.16782,9.30891,8226828.1391143,0
+TSN.US,D,20090811,000000,9.35398,9.35398,9.13415,9.29223,6576008.2587909,0
+TSN.US,D,20090812,000000,9.27701,9.35398,9.18461,9.25854,5910439.1236303,0
+TSN.US,D,20090813,000000,9.30891,9.32747,9.11766,9.20681,4538686.2680525,0
+TSN.US,D,20090814,000000,9.25854,9.44824,9.09359,9.44824,6243896.9174025,0
+TSN.US,D,20090817,000000,9.26729,9.31864,9.11766,9.24981,5414517.8963484,0
+TSN.US,D,20090818,000000,9.24981,9.58569,9.20681,9.54152,7411185.580466,0
+TSN.US,D,20090819,000000,9.42566,9.59846,9.24981,9.55919,5339319.2436596,0
+TSN.US,D,20090820,000000,9.55133,9.70744,9.50911,9.6829,3302389.374077,0
+TSN.US,D,20090821,000000,9.84098,9.9176,9.66129,9.82527,3149590.4539333,0
+TSN.US,D,20090824,000000,9.84098,10.1011,9.80857,10.0569,5323393.0137612,0
+TSN.US,D,20090825,000000,10.1237,10.2131,9.99805,10.1414,5541881.9031931,0
+TSN.US,D,20090826,000000,10.1011,10.1168,9.99021,10.0569,2848497.4237017,0
+TSN.US,D,20090827,000000,10.0393,10.1317,9.84098,10.0236,2905698.2245943,0
+TSN.US,D,20090828,000000,10.0325,10.0756,9.70744,9.7909,4678318.0653384,0
+TSN.US,D,20090831,000000,9.76636,9.97651,9.66916,9.96668,5493824.1454545,0
+TSN.US,D,20090901,000000,9.82527,10.0148,9.62399,9.64362,4424044.3010914,0
+TSN.US,D,20090902,000000,9.59846,10.0325,9.59846,9.95884,5250595.9758389,0
+TSN.US,D,20090903,000000,9.98138,10.0393,9.75064,9.95884,3828565.0401345,0
+TSN.US,D,20090904,000000,9.951,10.1906,9.951,10.1669,2873339.5720328,0
+TSN.US,D,20090908,000000,10.1581,10.3928,10.0944,10.3584,3677248.0324103,0
+TSN.US,D,20090909,000000,10.3584,10.4467,10.2553,10.3682,2995576.4674554,0
+TSN.US,D,20090910,000000,10.3318,10.5479,10.1906,10.5479,2823160.2860676,0
+TSN.US,D,20090911,000000,10.5558,10.6873,10.4713,10.597,4445585.5022395,0
+TSN.US,D,20090914,000000,10.3318,10.6972,10.1237,10.3485,4173305.7382244,0
+TSN.US,D,20090915,000000,10.3418,10.705,10.2553,10.6873,6099879.4741523,0
+TSN.US,D,20090916,000000,10.7237,10.7679,10.4536,10.4792,7125328.2395004,0
+TSN.US,D,20090917,000000,10.437,10.5735,10.2299,10.2896,5646296.1282191,0
+TSN.US,D,20090918,000000,10.3849,10.5645,10.3241,10.5558,5825038.1914192,0
+TSN.US,D,20090921,000000,10.489,10.6775,10.3928,10.597,4369805.2880446,0
+TSN.US,D,20090922,000000,10.6383,10.7237,10.5479,10.6972,4024522.7498125,0
+TSN.US,D,20090923,000000,10.705,11.0123,10.6775,10.7825,5524244.599161,0
+TSN.US,D,20090924,000000,10.8002,10.8385,10.5243,10.5882,3524733.2727924,0
+TSN.US,D,20090925,000000,10.5882,10.655,10.4467,10.5479,3085869.2383954,0
+TSN.US,D,20090928,000000,10.5735,10.7404,10.5155,10.6873,3065996.3345277,0
+TSN.US,D,20090929,000000,10.6304,10.7679,10.4713,10.489,3570632.8364302,0
+TSN.US,D,20090930,000000,10.4467,10.5322,10.2632,10.4988,4566479.0007679,0
+TSN.US,D,20091001,000000,10.431,10.4713,10.2219,10.2386,4902108.2290954,0
+TSN.US,D,20091002,000000,10.1817,10.3418,9.99021,10.2386,3922708.7463719,0
+TSN.US,D,20091005,000000,10.2062,10.3318,9.95884,10.2632,5819270.4456933,0
+TSN.US,D,20091006,000000,10.2219,10.4792,10.2219,10.431,4031586.0230967,0
+TSN.US,D,20091007,000000,10.4467,10.489,10.2896,10.3151,2553051.956608,0
+TSN.US,D,20091008,000000,10.3682,10.437,10.2131,10.3928,3206602.8329719,0
+TSN.US,D,20091009,000000,10.4243,10.6304,10.3485,10.597,4518335.6893225,0
+TSN.US,D,20091012,000000,10.5812,10.6972,10.5391,10.5645,2731891.7954729,0
+TSN.US,D,20091013,000000,10.5391,10.6215,10.4713,10.5479,3778279.8305326,0
+TSN.US,D,20091014,000000,10.4988,10.7148,10.1237,10.2896,8542697.5166866,0
+TSN.US,D,20091015,000000,10.2219,10.2465,9.89796,10.2386,7106386.2414411,0
+TSN.US,D,20091016,000000,10.1906,10.4243,10.0659,10.3151,5332562.5378244,0
+TSN.US,D,20091019,000000,10.2896,10.4625,10.1906,10.2131,6193878.5538856,0
+TSN.US,D,20091020,000000,10.2632,10.3241,10.0756,10.1011,4894660.9826275,0
+TSN.US,D,20091021,000000,10.1414,10.3485,10.0659,10.1581,4376529.4019917,0
+TSN.US,D,20091022,000000,10.2062,10.2896,10.0148,10.2553,5462396.3987015,0
+TSN.US,D,20091023,000000,10.2809,10.3074,9.99805,10.0325,3650469.7222171,0
+TSN.US,D,20091026,000000,10.1011,10.2632,9.97651,10.0148,3683494.471495,0
+TSN.US,D,20091027,000000,10.0472,10.3241,9.99805,10.2553,7331331.3802385,0
+TSN.US,D,20091028,000000,10.272,10.3584,10.0756,10.3241,6410117.584531,0
+TSN.US,D,20091029,000000,10.4183,10.867,10.3241,10.8581,6667623.0381984,0
+TSN.US,D,20091030,000000,10.5155,10.6707,10.3584,10.4095,8329236.9445156,0
+TSN.US,D,20091102,000000,10.4536,10.6215,10.3682,10.5645,5959864.7221794,0
+TSN.US,D,20091103,000000,10.4988,10.6147,10.3771,10.4713,6002578.4287396,0
+TSN.US,D,20091104,000000,10.489,10.6147,10.3418,10.3849,7328699.5852613,0
+TSN.US,D,20091105,000000,10.4536,10.6304,10.4243,10.5086,5107394.3482918,0
+TSN.US,D,20091106,000000,10.5155,10.7748,10.431,10.6972,4365956.3897402,0
+TSN.US,D,20091109,000000,10.7748,10.9191,10.705,10.8887,4608163.0073582,0
+TSN.US,D,20091110,000000,10.8219,11.1311,10.8139,10.9612,5227171.5746471,0
+TSN.US,D,20091111,000000,10.5391,11.0898,10.5391,10.8385,5742839.4122298,0
+TSN.US,D,20091112,000000,10.8219,11.0654,10.7679,10.7825,3970058.6490374,0
+TSN.US,D,20091113,000000,10.7914,10.867,10.6707,10.7305,6061947.6086981,0
+TSN.US,D,20091116,000000,10.7679,10.9289,10.7502,10.8297,3789624.8631372,0
+TSN.US,D,20091117,000000,10.8219,10.871,10.7148,10.8139,3322908.0047308,0
+TSN.US,D,20091118,000000,10.7914,11.0123,10.7914,10.8797,3618154.8650055,0
+TSN.US,D,20091119,000000,10.9789,11.1399,10.705,10.867,3721027.086318,0
+TSN.US,D,20091120,000000,10.8219,10.9534,10.6304,10.867,6199781.759647,0
+TSN.US,D,20091123,000000,10.6775,10.9879,10.5558,10.705,5992309.9469441,0
+TSN.US,D,20091124,000000,10.655,10.705,10.2386,10.2809,7650542.4448542,0
+TSN.US,D,20091125,000000,10.3418,10.3849,10.1758,10.3241,5620194.0997073,0
+TSN.US,D,20091127,000000,10.1758,10.272,10.0854,10.2131,3159564.590238,0
+TSN.US,D,20091130,000000,10.2062,10.2062,9.92737,9.99021,5305102.8534672,0
+TSN.US,D,20091201,000000,10.0854,10.2219,10.0079,10.1669,4891009.6726458,0
+TSN.US,D,20091202,000000,10.1993,10.3241,10.0756,10.1317,7117255.6361765,0
+TSN.US,D,20091203,000000,10.0854,10.4183,10.0854,10.3485,8558079.8694497,0
+TSN.US,D,20091204,000000,10.4243,10.5812,10.272,10.4713,8351482.9452473,0
+TSN.US,D,20091207,000000,10.437,10.6215,10.4095,10.5645,6712043.7449063,0
+TSN.US,D,20091208,000000,10.5882,10.6304,10.4183,10.4536,5285596.6083425,0
+TSN.US,D,20091209,000000,10.4988,10.5479,10.3318,10.4243,5158481.1146458,0
+TSN.US,D,20091210,000000,10.489,10.5735,10.4243,10.4792,5249722.1058348,0
+TSN.US,D,20091211,000000,10.5645,10.6972,10.4988,10.5086,4314907.3077571,0
+TSN.US,D,20091214,000000,10.6068,10.6707,10.5243,10.5645,2919127.1010546,0
+TSN.US,D,20091215,000000,10.5645,10.5812,10.3682,10.4183,2754191.7765195,0
+TSN.US,D,20091216,000000,10.4243,10.4792,10.3418,10.3584,2383226.830337,0
+TSN.US,D,20091217,000000,10.3584,10.3682,10.1414,10.1414,3752513.9058685,0
+TSN.US,D,20091218,000000,10.1317,10.2062,10.0236,10.1237,4258328.808231,0
+TSN.US,D,20091221,000000,10.109,10.2896,10.109,10.2062,2459268.7981345,0
+TSN.US,D,20091222,000000,10.1817,10.3074,10.1817,10.2553,2657780.8970549,0
+TSN.US,D,20091223,000000,10.3318,10.3418,10.2062,10.2553,2806667.7721106,0
+TSN.US,D,20091224,000000,10.2131,10.3485,10.1906,10.3418,1612811.6276311,0
+TSN.US,D,20091228,000000,10.3771,10.5086,10.3074,10.489,2257907.9644806,0
+TSN.US,D,20091229,000000,10.4792,10.5645,10.4183,10.4467,1605345.0297296,0
+TSN.US,D,20091230,000000,10.431,10.4536,10.3418,10.3928,1712051.8903955,0
+TSN.US,D,20091231,000000,10.4183,10.4183,10.1993,10.1993,2133906.0146093,0
+TSN.US,D,20100104,000000,10.1993,10.2219,10.1011,10.1758,4036199.8122788,0
+TSN.US,D,20100105,000000,10.1502,10.3771,10.1502,10.3682,4549038.2665617,0
+TSN.US,D,20100106,000000,10.6304,10.9044,10.4536,10.8887,8193667.9298009,0
+TSN.US,D,20100107,000000,10.8887,11.1546,10.8139,11.0811,7193307.788939,0
+TSN.US,D,20100108,000000,11.0486,11.1124,10.9044,11.0584,4811357.1347267,0
+TSN.US,D,20100111,000000,11.0486,11.1399,10.8385,10.9044,3459800.0464097,0
+TSN.US,D,20100112,000000,10.8581,10.9121,10.7589,10.7825,3988835.6506622,0
+TSN.US,D,20100113,000000,10.8081,11.1478,10.7748,11.0654,4692640.1632365,0
+TSN.US,D,20100114,000000,11.5485,11.7104,11.411,11.6691,10470806.126852,0
+TSN.US,D,20100115,000000,11.7026,11.7026,11.4364,11.5485,6777614.5501032,0
+TSN.US,D,20100119,000000,11.5219,11.6869,11.411,11.63,5647794.3365826,0
+TSN.US,D,20100120,000000,11.5219,11.57,11.3442,11.5572,5352304.0556425,0
+TSN.US,D,20100121,000000,11.5572,11.6044,11.2538,11.3442,7626258.4326096,0
+TSN.US,D,20100122,000000,11.6044,11.6514,11.4197,11.4453,7056642.8719815,0
+TSN.US,D,20100125,000000,11.5385,11.6869,11.3707,11.5485,5249314.7072316,0
+TSN.US,D,20100126,000000,11.4973,11.7272,11.411,11.622,5568511.5128961,0
+TSN.US,D,20100127,000000,11.622,11.6514,11.403,11.4551,6541255.1209386,0
+TSN.US,D,20100128,000000,11.4453,11.5632,11.3707,11.462,6307975.6252149,0
+TSN.US,D,20100129,000000,11.5572,11.6367,11.4551,11.4885,5766060.1141198,0
+TSN.US,D,20100201,000000,11.4973,11.63,11.462,11.63,4029593.8439268,0
+TSN.US,D,20100202,000000,11.6367,11.9529,11.6044,11.8635,5988809.3744455,0
+TSN.US,D,20100203,000000,11.7782,11.944,11.7272,11.9293,3599546.933801,0
+TSN.US,D,20100204,000000,11.8361,11.8361,11.5485,11.63,5532326.3689533,0
+TSN.US,D,20100205,000000,12.3202,12.6736,12.0785,12.1777,18931044.129244,0
+TSN.US,D,20100208,000000,12.3457,12.6736,12.1876,12.5459,11919309.823798,0
+TSN.US,D,20100209,000000,12.6019,12.9113,12.5686,12.8081,8282114.1665715,0
+TSN.US,D,20100210,000000,12.8307,12.9534,12.6736,12.9113,7190645.4390666,0
+TSN.US,D,20100211,000000,12.8484,13.3431,12.76,13.2666,8492693.4121209,0
+TSN.US,D,20100212,000000,13.2077,13.3904,12.9898,13.3344,5942373.0631479,0
+TSN.US,D,20100216,000000,13.3757,13.7801,13.2666,13.6653,7153129.1201877,0
+TSN.US,D,20100217,000000,13.7094,13.8547,13.4914,13.8233,8749672.3030936,0
+TSN.US,D,20100218,000000,13.7487,14.0482,13.7094,14.0482,5685981.8446604,0
+TSN.US,D,20100219,000000,13.9824,14.1876,13.9156,14.0904,8698703.6823346,0
+TSN.US,D,20100222,000000,13.9568,13.9972,13.7565,13.8312,7638850.1049402,0
+TSN.US,D,20100223,000000,13.839,13.9667,13.7251,13.9225,6473728.8024461,0
+TSN.US,D,20100224,000000,13.9303,14.0393,13.8065,13.8547,6808578.8809449,0
+TSN.US,D,20100225,000000,13.6917,14.1374,13.675,14.1297,7878444.2790147,0
+TSN.US,D,20100226,000000,14.1051,14.1876,14.0039,14.163,4839008.2964274,0
+TSN.US,D,20100301,000000,14.1709,14.4949,14.113,14.2711,4747223.428103,0
+TSN.US,D,20100302,000000,14.329,14.5106,14.2799,14.5038,7333478.3708777,0
+TSN.US,D,20100303,000000,14.5931,14.6176,14.2799,14.3142,9454405.6844833,0
+TSN.US,D,20100304,000000,14.3447,14.5872,14.2142,14.5449,7004423.5375104,0
+TSN.US,D,20100305,000000,14.1787,14.5106,14.1787,14.329,10030488.697938,0
+TSN.US,D,20100308,000000,14.3535,14.655,14.2142,14.646,5642571.4864887,0
+TSN.US,D,20100309,000000,14.5783,14.7138,14.5038,14.6274,4737670.9493527,0
+TSN.US,D,20100310,000000,14.5204,14.6726,14.4801,14.5548,5314144.0469704,0
+TSN.US,D,20100311,000000,14.646,14.7541,14.4723,14.7442,3933909.1524724,0
+TSN.US,D,20100312,000000,14.8317,14.874,14.5204,14.5783,4640206.9444987,0
+TSN.US,D,20100315,000000,14.5449,14.6363,14.381,14.4399,3987875.208455,0
+TSN.US,D,20100316,000000,14.431,14.6972,14.3731,14.6795,2968299.0939733,0
+TSN.US,D,20100317,000000,14.655,14.7865,14.5783,14.7138,4880585.3608845,0
+TSN.US,D,20100318,000000,14.7138,14.7629,14.6098,14.6726,3810678.2044579,0
+TSN.US,D,20100319,000000,14.6098,14.816,14.5872,14.7275,7967907.993797,0
+TSN.US,D,20100322,000000,14.6726,15.0516,14.602,15.0516,8673698.5745622,0
+TSN.US,D,20100323,000000,15.0958,15.2196,14.9869,15.2029,5364911.0054208,0
+TSN.US,D,20100324,000000,15.3177,15.403,15.2618,15.3265,9822390.5098828,0
+TSN.US,D,20100325,000000,15.3756,15.4286,15.1154,15.138,6544462.3664428,0
+TSN.US,D,20100326,000000,15.1704,15.574,15.087,15.5445,7811902.8466456,0
+TSN.US,D,20100329,000000,15.5917,15.8684,15.4855,15.8684,5413997.4446327,0
+TSN.US,D,20100330,000000,15.8684,15.9912,15.8037,15.9343,5489320.3538953,0
+TSN.US,D,20100331,000000,15.9343,15.9991,15.7939,15.9206,4938623.3659068,0
+TSN.US,D,20100401,000000,15.9824,16.2524,15.8684,16.2073,7270066.7782783,0
+TSN.US,D,20100405,000000,16.1906,16.2328,15.9254,15.9589,9126771.6537449,0
+TSN.US,D,20100406,000000,15.8861,15.9676,15.7409,15.7752,8707724.5059075,0
+TSN.US,D,20100407,000000,15.7654,16.0845,15.7153,15.9912,10727314.472438,0
+TSN.US,D,20100408,000000,16.0668,16.2858,15.9107,16.1906,6846722.5936729,0
+TSN.US,D,20100409,000000,16.2858,16.376,16.0845,16.3506,7447218.968429,0
+TSN.US,D,20100412,000000,16.431,16.7069,16.382,16.6254,7498573.5993647,0
+TSN.US,D,20100413,000000,16.5637,16.7335,16.4222,16.6834,5918435.3397161,0
+TSN.US,D,20100414,000000,16.6491,16.8739,16.6157,16.8484,4973061.788338,0
+TSN.US,D,20100415,000000,16.7993,17.0967,16.6402,16.9553,6340780.3792469,0
+TSN.US,D,20100416,000000,16.921,16.9633,16.4399,16.5264,5273450.018986,0
+TSN.US,D,20100419,000000,16.4478,16.5567,16.1758,16.544,4637072.0122465,0
+TSN.US,D,20100420,000000,16.6068,16.7649,16.544,16.6834,3738676.6123084,0
+TSN.US,D,20100421,000000,16.6746,16.8739,16.6068,16.7993,6043476.1560257,0
+TSN.US,D,20100422,000000,16.6982,16.9152,16.5567,16.8906,4634155.0382471,0
+TSN.US,D,20100423,000000,16.9152,16.9387,16.6254,16.7511,9481964.1630017,0
+TSN.US,D,20100426,000000,16.7149,17.0496,16.6657,16.9553,5161576.3255341,0
+TSN.US,D,20100427,000000,16.9476,16.9476,16.2425,16.2671,6539719.2282042,0
+TSN.US,D,20100428,000000,16.4055,16.5499,16.0581,16.3663,5985911.7518797,0
+TSN.US,D,20100429,000000,16.431,16.5823,16.3506,16.5264,4340459.3481544,0
+TSN.US,D,20100430,000000,16.4752,16.5724,16.2858,16.2858,4923752.2983909,0
+TSN.US,D,20100503,000000,16.5076,16.6834,16.1257,16.544,5084601.4149351,0
+TSN.US,D,20100504,000000,16.3025,16.4576,16.1021,16.223,4038928.3644242,0
+TSN.US,D,20100505,000000,16.0491,16.4478,15.9432,16.1493,7158877.5144799,0
+TSN.US,D,20100506,000000,16.159,16.1906,14.0295,15.4443,10001514.509273,0
+TSN.US,D,20100507,000000,15.5445,15.7654,15.138,15.4768,11041626.56885,0
+TSN.US,D,20100510,000000,16.2671,16.6579,15.0025,15.1616,11567276.690709,0
+TSN.US,D,20100511,000000,14.6637,15.0694,14.5292,14.9789,12452681.167686,0
+TSN.US,D,20100512,000000,15.0339,15.3029,14.9869,15.0694,9425483.4391404,0
+TSN.US,D,20100513,000000,15.0781,15.3088,14.9475,15.0694,7973008.62431,0
+TSN.US,D,20100514,000000,14.9632,15.1616,14.5038,14.7138,8729843.1945757,0
+TSN.US,D,20100517,000000,14.7629,14.8827,14.4468,14.6637,6513751.6412316,0
+TSN.US,D,20100518,000000,14.8484,14.9869,14.6637,14.8062,11290958.588039,0
+TSN.US,D,20100519,000000,14.7442,14.9722,14.5204,14.7963,12139389.604775,0
+TSN.US,D,20100520,000000,14.655,14.655,14.0825,14.1051,10512551.243233,0
+TSN.US,D,20100521,000000,13.889,14.2877,13.7654,14.1964,6141188.6740278,0
+TSN.US,D,20100524,000000,14.1709,14.2966,14.0216,14.113,7792772.4267324,0
+TSN.US,D,20100525,000000,13.7732,14.2219,13.7163,14.1552,12337510.601036,0
+TSN.US,D,20100526,000000,14.2475,14.3142,13.8459,13.9067,9595534.6716361,0
+TSN.US,D,20100527,000000,14.1051,14.7865,14.056,14.7796,7778340.3312115,0
+TSN.US,D,20100528,000000,14.7963,14.8062,14.5931,14.6098,7868176.8157157,0
+TSN.US,D,20100601,000000,14.4801,14.5548,14.1374,14.1464,6883437.3557999,0
+TSN.US,D,20100602,000000,14.163,14.5626,14.1552,14.5548,5861256.9457466,0
+TSN.US,D,20100603,000000,14.6726,15.0516,14.5292,15.0427,6538462.4035132,0
+TSN.US,D,20100604,000000,14.7138,14.8915,14.4723,14.5449,7060770.8383291,0
+TSN.US,D,20100607,000000,14.5204,14.8238,14.4242,14.5626,8847666.9446284,0
+TSN.US,D,20100608,000000,14.5548,14.7217,14.2651,14.6098,7669332.6869336,0
+TSN.US,D,20100609,000000,14.655,14.8621,14.5038,14.6726,7725020.002015,0
+TSN.US,D,20100610,000000,14.866,15.1704,14.816,15.0694,7031154.9968642,0
+TSN.US,D,20100611,000000,14.9102,15.4522,14.8238,15.4365,6917120.053822,0
+TSN.US,D,20100614,000000,15.5012,15.5357,15.138,15.3088,5978492.0048176,0
+TSN.US,D,20100615,000000,15.4365,15.5445,15.1301,15.5288,4937768.8473364,0
+TSN.US,D,20100616,000000,15.352,15.3943,15.1704,15.2951,6546886.3881323,0
+TSN.US,D,20100617,000000,15.3029,15.4365,15.0694,15.2862,5994102.5007985,0
+TSN.US,D,20100618,000000,15.2862,15.3756,15.1704,15.2273,3833640.2082348,0
+TSN.US,D,20100621,000000,15.403,15.4855,14.9869,15.0604,4511665.5556904,0
+TSN.US,D,20100622,000000,15.0339,15.1704,14.6795,14.7138,6560969.139351,0
+TSN.US,D,20100623,000000,14.6176,14.7796,14.431,14.7217,5647716.930848,0
+TSN.US,D,20100624,000000,14.655,15.0251,14.4153,14.8562,8169478.6377315,0
+TSN.US,D,20100625,000000,14.8562,14.9956,14.3368,14.381,7765142.6534584,0
+TSN.US,D,20100628,000000,14.3447,14.5715,14.2799,14.3368,4280766.2863063,0
+TSN.US,D,20100629,000000,14.1297,14.3221,13.8714,13.9225,6377970.7792432,0
+TSN.US,D,20100630,000000,13.9362,14.0265,13.5848,13.6191,8992329.0961682,0
+TSN.US,D,20100701,000000,13.5534,13.6486,13.3089,13.5081,6976941.4462302,0
+TSN.US,D,20100702,000000,13.5445,13.7565,13.4581,13.6573,3838227.5165077,0
+TSN.US,D,20100706,000000,13.8459,14.0216,13.5985,13.7408,5717456.4422528,0
+TSN.US,D,20100707,000000,13.7251,14.0904,13.7251,14.0482,7561317.0582548,0
+TSN.US,D,20100708,000000,14.2711,14.381,14.1876,14.2966,5839769.7249135,0
+TSN.US,D,20100709,000000,14.2651,14.6363,14.1709,14.5783,5368412.5964159,0
+TSN.US,D,20100712,000000,14.5715,14.6726,14.4949,14.5783,7379995.1433995,0
+TSN.US,D,20100713,000000,14.7217,14.92,14.6637,14.7442,5236583.5008792,0
+TSN.US,D,20100714,000000,14.7442,14.9475,14.5106,14.8317,4862282.9786324,0
+TSN.US,D,20100715,000000,14.8062,14.874,14.5715,14.7865,4268920.1534196,0
+TSN.US,D,20100716,000000,14.5449,14.7138,14.2052,14.2799,4702881.1456263,0
+TSN.US,D,20100719,000000,14.2563,14.646,14.2563,14.5783,5287819.9862199,0
+TSN.US,D,20100720,000000,14.431,14.5292,14.2219,14.4468,5492722.1322327,0
+TSN.US,D,20100721,000000,14.5038,14.6637,14.3447,14.3634,4389137.3702664,0
+TSN.US,D,20100722,000000,14.5038,14.866,14.4242,14.8405,3286826.747432,0
+TSN.US,D,20100723,000000,14.7865,14.9475,14.6637,14.9004,2729298.7033631,0
+TSN.US,D,20100726,000000,14.7629,15.0094,14.646,15.0094,4673044.290419,0
+TSN.US,D,20100727,000000,15.1213,15.3088,14.7718,14.8562,5249850.4363949,0
+TSN.US,D,20100728,000000,14.8562,14.8915,14.6176,14.6637,2746338.149945,0
+TSN.US,D,20100729,000000,14.7442,14.7865,14.4066,14.4242,5638058.5284609,0
+TSN.US,D,20100730,000000,14.2318,14.655,14.2052,14.5548,3930749.7763041,0
+TSN.US,D,20100802,000000,14.6637,14.7865,14.5449,14.7442,4515958.5184724,0
+TSN.US,D,20100803,000000,14.655,14.7541,14.5872,14.705,3366785.8527999,0
+TSN.US,D,20100804,000000,14.7541,14.8562,14.3986,14.602,7746742.4955416,0
+TSN.US,D,20100805,000000,14.5449,14.5449,13.733,13.948,11899289.237936,0
+TSN.US,D,20100806,000000,13.8065,14.2651,13.7163,14.2475,7119886.4126572,0
+TSN.US,D,20100809,000000,13.9824,14.1787,13.5081,13.5445,13519752.829834,0
+TSN.US,D,20100810,000000,13.3344,13.5386,13.2155,13.3667,9135928.95585,0
+TSN.US,D,20100811,000000,13.2402,13.3089,13.0241,13.2666,5848933.1379977,0
+TSN.US,D,20100812,000000,13.0172,13.3991,13.0172,13.2941,4996780.5350205,0
+TSN.US,D,20100813,000000,13.2852,13.624,13.2155,13.5248,5359090.2978765,0
+TSN.US,D,20100816,000000,13.4492,13.9392,13.4394,13.8547,6411233.8567039,0
+TSN.US,D,20100817,000000,13.9667,14.0039,13.4316,13.4394,6390784.4838127,0
+TSN.US,D,20100818,000000,13.4581,13.733,13.3757,13.6917,7918424.340947,0
+TSN.US,D,20100819,000000,13.6064,13.733,13.3991,13.6829,6321043.9539113,0
+TSN.US,D,20100820,000000,13.5534,13.8626,13.4492,13.8155,4524406.9470078,0
+TSN.US,D,20100823,000000,13.7251,13.9303,13.6064,13.7565,6246131.4987414,0
+TSN.US,D,20100824,000000,13.5298,13.5985,13.3431,13.4316,4954105.5313277,0
+TSN.US,D,20100825,000000,13.3521,13.4836,13.1724,13.4217,3419023.5202081,0
+TSN.US,D,20100826,000000,13.4739,13.7094,13.4492,13.5985,4275171.6849868,0
+TSN.US,D,20100827,000000,13.6653,13.7879,13.4316,13.7732,4252669.023135,0
+TSN.US,D,20100830,000000,13.7408,13.7654,13.572,13.5985,3243783.0480032,0
+TSN.US,D,20100831,000000,13.5768,13.6966,13.4699,13.5768,4680483.3889147,0
+TSN.US,D,20100901,000000,13.6917,13.9156,13.6318,13.7565,3994716.4495005,0
+TSN.US,D,20100902,000000,13.8547,13.8803,13.1812,13.3019,12684700.783229,0
+TSN.US,D,20100903,000000,13.2941,13.5248,13.2941,13.4394,5962921.2302005,0
+TSN.US,D,20100907,000000,13.4051,13.6407,13.2755,13.572,6800440.0753481,0
+TSN.US,D,20100908,000000,13.5445,14.0039,13.5445,13.889,6360987.3499693,0
+TSN.US,D,20100909,000000,14.0216,14.1464,13.9067,14.113,4863792.3904576,0
+TSN.US,D,20100910,000000,14.113,14.163,13.9067,13.9667,4711639.1971001,0
+TSN.US,D,20100913,000000,14.0904,14.2563,14.0659,14.2318,3704113.9333031,0
+TSN.US,D,20100914,000000,14.2219,14.2711,14.0216,14.056,3270550.1547347,0
+TSN.US,D,20100915,000000,14.0138,14.1876,13.9824,14.1787,3033242.505321,0
+TSN.US,D,20100916,000000,14.1552,14.1876,14.0216,14.113,3057347.2621802,0
+TSN.US,D,20100917,000000,14.113,14.1297,13.0075,13.1477,17592319.078434,0
+TSN.US,D,20100920,000000,13.2666,13.4914,13.0339,13.4581,6778340.7381135,0
+TSN.US,D,20100921,000000,13.4739,13.5445,12.9898,13.0438,6677572.7305868,0
+TSN.US,D,20100922,000000,13.0438,13.1075,12.8405,12.8405,7116975.5496367,0
+TSN.US,D,20100923,000000,12.8081,13.2578,12.7688,13.0515,4362562.7593749,0
+TSN.US,D,20100924,000000,13.14,13.14,12.7511,12.9828,4857958.4424587,0
+TSN.US,D,20100927,000000,12.9023,12.9023,12.4782,12.6274,7322719.9922618,0
+TSN.US,D,20100928,000000,12.76,12.76,12.5587,12.6667,6335190.87041,0
+TSN.US,D,20100929,000000,12.6667,12.9387,12.6579,12.7914,4558780.1856625,0
+TSN.US,D,20100930,000000,12.8081,13.3431,12.8081,13.2852,10824520.797676,0
+TSN.US,D,20101001,000000,13.4217,13.5386,13.2077,13.4836,7629130.5927626,0
+TSN.US,D,20101004,000000,13.4217,13.4836,13.0438,13.083,5488903.7888235,0
+TSN.US,D,20101005,000000,13.1979,13.4217,13.1979,13.3757,6418076.1162459,0
+TSN.US,D,20101006,000000,13.3246,13.4581,13.2578,13.3019,4042634.6732174,0
+TSN.US,D,20101007,000000,13.3757,13.4914,13.2852,13.4914,4553502.336757,0
+TSN.US,D,20101008,000000,13.3667,13.3667,12.2926,12.4507,19726003.060804,0
+TSN.US,D,20101011,000000,12.487,12.4949,12.2003,12.3102,11107612.920622,0
+TSN.US,D,20101012,000000,12.2858,12.3584,12.1041,12.3102,10552940.740762,0
+TSN.US,D,20101013,000000,12.3761,12.7079,12.3515,12.5037,7778520.6050934,0
+TSN.US,D,20101014,000000,12.5686,12.8307,12.487,12.7001,7670907.2825352,0
+TSN.US,D,20101015,000000,12.7766,12.8168,12.6411,12.7443,5150916.7410794,0
+TSN.US,D,20101018,000000,12.7766,13.0899,12.7344,12.9985,6995296.7903006,0
+TSN.US,D,20101019,000000,12.92,13.0673,12.7511,12.7511,6986326.891553,0
+TSN.US,D,20101020,000000,12.8081,12.8926,12.6491,12.7993,4687515.0888073,0
+TSN.US,D,20101021,000000,12.8168,13.1075,12.7766,12.9681,4592424.1808172,0
+TSN.US,D,20101022,000000,12.9898,13.083,12.8926,12.9681,2924026.069259,0
+TSN.US,D,20101025,000000,13.0742,13.2578,12.9534,13.0595,4213357.0949121,0
+TSN.US,D,20101026,000000,12.9828,13.14,12.7766,13.1075,4920524.6829564,0
+TSN.US,D,20101027,000000,12.9985,13.0673,12.9113,13.0438,4121970.4587225,0
+TSN.US,D,20101028,000000,13.1144,13.2322,12.7766,12.9023,3673979.6771155,0
+TSN.US,D,20101029,000000,12.9103,12.9828,12.7904,12.9013,3601156.158284,0
+TSN.US,D,20101101,000000,12.9623,13.0673,12.7344,12.8748,3734086.2485459,0
+TSN.US,D,20101102,000000,12.9023,12.9299,12.6187,12.6667,4801032.6356234,0
+TSN.US,D,20101103,000000,12.6411,13.0515,12.487,12.76,5509507.973184,0
+TSN.US,D,20101104,000000,12.8307,12.92,12.6019,12.7855,6118830.6386801,0
+TSN.US,D,20101105,000000,12.8168,12.8168,12.4782,12.5292,5075433.9278649,0
+TSN.US,D,20101108,000000,12.5587,12.9299,12.5037,12.8926,4884578.8856931,0
+TSN.US,D,20101109,000000,12.8484,12.8562,12.4232,12.4694,8269118.1511271,0
+TSN.US,D,20101110,000000,12.4419,12.6736,12.3025,12.6667,4743636.2834011,0
+TSN.US,D,20101111,000000,12.5214,12.5587,12.2691,12.4419,5233717.4517052,0
+TSN.US,D,20101112,000000,12.3673,12.5587,12.3368,12.433,4064737.0659415,0
+TSN.US,D,20101115,000000,12.5037,12.6913,12.4507,12.4507,3482637.7936127,0
+TSN.US,D,20101116,000000,12.4232,12.6411,12.4074,12.6411,5892879.2253328,0
+TSN.US,D,20101117,000000,12.6187,12.76,12.5686,12.7443,5464211.3594792,0
+TSN.US,D,20101118,000000,12.7993,12.9985,12.7855,12.9299,6119420.3481584,0
+TSN.US,D,20101119,000000,12.8837,13.083,12.8238,12.975,6360458.7502815,0
+TSN.US,D,20101122,000000,13.4492,13.8155,13.2941,13.7654,10588760.244458,0
+TSN.US,D,20101123,000000,13.6486,13.6653,13.3521,13.4217,5369678.5875756,0
+TSN.US,D,20101124,000000,13.4581,13.5985,13.2755,13.5534,4002225.8242553,0
+TSN.US,D,20101126,000000,13.4993,13.5808,13.3521,13.4149,1684766.3689412,0
+TSN.US,D,20101129,000000,13.3187,13.4993,13.1075,13.4217,5030459.1590566,0
+TSN.US,D,20101130,000000,13.3049,13.3461,13.0015,13.135,10578832.958993,0
+TSN.US,D,20101201,000000,13.3431,13.7094,13.3089,13.6829,7252346.9760289,0
+TSN.US,D,20101202,000000,13.6917,14.0216,13.6064,13.9735,5923234.4952627,0
+TSN.US,D,20101203,000000,13.9667,14.0659,13.839,14.0138,5041432.4404358,0
+TSN.US,D,20101206,000000,13.9972,14.0825,13.898,14.0295,4731948.0174733,0
+TSN.US,D,20101207,000000,14.1374,14.3986,14.1297,14.2563,6942706.7231005,0
+TSN.US,D,20101208,000000,14.2386,14.3368,14.0216,14.1964,4189778.9007478,0
+TSN.US,D,20101209,000000,14.3535,14.6873,14.3447,14.3986,9189452.9843481,0
+TSN.US,D,20101210,000000,14.4468,14.7275,14.3447,14.7138,3623590.5808697,0
+TSN.US,D,20101213,000000,14.7718,14.7718,14.1787,14.1876,4795173.2252117,0
+TSN.US,D,20101214,000000,14.2563,14.3986,14.0825,14.2142,5507365.0565308,0
+TSN.US,D,20101215,000000,13.9225,14.3634,13.8714,14.056,7115732.9838967,0
+TSN.US,D,20101216,000000,14.163,14.5038,14.1464,14.4949,5128969.1598247,0
+TSN.US,D,20101217,000000,14.4723,14.5548,14.1964,14.2475,4136001.2666191,0
+TSN.US,D,20101220,000000,14.2318,14.4635,14.2052,14.329,3018668.8387855,0
+TSN.US,D,20101221,000000,14.3986,14.5783,14.2318,14.5204,3068948.9559049,0
+TSN.US,D,20101222,000000,14.5038,14.6726,14.488,14.6363,4033902.0841563,0
+TSN.US,D,20101223,000000,14.6098,14.6795,14.381,14.488,2357012.7672094,0
+TSN.US,D,20101227,000000,14.4399,14.5292,14.3634,14.4556,1683268.1605777,0
+TSN.US,D,20101228,000000,14.5204,14.5783,14.4153,14.4242,1716479.2947165,0
+TSN.US,D,20101229,000000,14.4703,14.6795,14.4703,14.4939,2126957.8314305,0
+TSN.US,D,20101230,000000,14.4449,14.6078,14.4046,14.5441,2050369.9495046,0
+TSN.US,D,20101231,000000,14.4566,14.5322,14.2396,14.2809,3034136.7452552,0
+TSN.US,D,20110103,000000,14.2386,14.2711,13.516,13.6141,10704848.476461,0
+TSN.US,D,20110104,000000,13.6141,13.675,13.4051,13.4739,6407420.6057774,0
+TSN.US,D,20110105,000000,13.4739,13.7487,13.4649,13.6407,5422015.0491451,0
+TSN.US,D,20110106,000000,13.6829,14.0825,13.5808,13.733,7046651.4212362,0
+TSN.US,D,20110107,000000,13.7732,14.0482,13.7094,14.0393,5323187.2774666,0
+TSN.US,D,20110110,000000,13.9972,14.1297,13.889,14.0295,4202375.665561,0
+TSN.US,D,20110111,000000,14.0825,14.0973,13.9067,13.9892,3142908.0983432,0
+TSN.US,D,20110112,000000,14.0393,14.0393,13.6064,13.9568,8034204.9870042,0
+TSN.US,D,20110113,000000,13.7654,14.0482,13.733,13.9392,5057786.4388677,0
+TSN.US,D,20110114,000000,13.9392,14.163,13.889,14.1051,3388572.5116064,0
+TSN.US,D,20110118,000000,14.0973,14.2966,14.0973,14.2966,3429391.8146614,0
+TSN.US,D,20110119,000000,14.2966,14.3221,13.9568,13.9735,3328222.5195106,0
+TSN.US,D,20110120,000000,13.948,14.3634,13.898,14.3447,4940484.1590273,0
+TSN.US,D,20110121,000000,14.4949,14.5106,14.2877,14.3044,3534869.3500418,0
+TSN.US,D,20110124,000000,14.0973,14.1876,13.9156,14.1051,4187854.9608437,0
+TSN.US,D,20110125,000000,14.0973,14.0973,13.8065,13.9067,5570602.4862274,0
+TSN.US,D,20110126,000000,13.948,14.1709,13.8714,14.1552,4653269.1622162,0
+TSN.US,D,20110127,000000,14.1464,14.1552,13.9392,13.9392,3806572.6450334,0
+TSN.US,D,20110128,000000,13.9735,14.0393,13.6573,13.7251,2882718.9063766,0
+TSN.US,D,20110131,000000,13.7065,13.9293,13.6201,13.6368,4547031.8284406,0
+TSN.US,D,20110201,000000,13.733,14.2386,13.6829,14.2219,4932442.1105986,0
+TSN.US,D,20110202,000000,14.2142,14.2142,13.9667,14.1709,4065948.0582898,0
+TSN.US,D,20110203,000000,14.1787,14.5931,14.1464,14.5626,6750426.8043137,0
+TSN.US,D,20110204,000000,15.352,15.7409,15.0694,15.3943,13541783.927801,0
+TSN.US,D,20110207,000000,15.3678,15.3854,14.9102,14.92,7806494.6301872,0
+TSN.US,D,20110208,000000,14.9632,15.6004,14.9377,15.568,9164216.6778682,0
+TSN.US,D,20110209,000000,15.4945,15.5445,15.3029,15.4207,5114026.7975531,0
+TSN.US,D,20110210,000000,15.3353,15.403,15.1301,15.2951,4726444.0623431,0
+TSN.US,D,20110211,000000,15.2273,15.4679,15.2273,15.3353,4087596.2015712,0
+TSN.US,D,20110214,000000,15.3029,15.3442,15.1154,15.1459,4085370.7867008,0
+TSN.US,D,20110215,000000,15.1154,15.2695,15.0172,15.1301,3125757.6356418,0
+TSN.US,D,20110216,000000,15.1861,15.4522,15.1459,15.3678,2218041.9741573,0
+TSN.US,D,20110218,000000,15.5592,15.5917,15.352,15.4522,2494039.2504273,0
+TSN.US,D,20110222,000000,15.3177,15.7085,15.2352,15.5012,4990658.3525099,0
+TSN.US,D,20110223,000000,15.46,15.5523,15.2029,15.3265,5587972.9441745,0
+TSN.US,D,20110224,000000,15.2784,15.5357,14.9789,15.1704,7635382.1243299,0
+TSN.US,D,20110225,000000,15.2196,15.7477,15.2196,15.6888,7151831.5556363,0
+TSN.US,D,20110228,000000,15.7339,15.9116,15.4679,15.4855,5112693.5856238,0
+TSN.US,D,20110301,000000,15.6613,15.6888,15.3265,15.352,3822936.8284303,0
+TSN.US,D,20110302,000000,15.3353,15.412,15.1783,15.3678,3210386.5474998,0
+TSN.US,D,20110303,000000,15.4365,15.68,15.3265,15.574,3237735.2157375,0
+TSN.US,D,20110304,000000,15.5837,15.7016,15.1939,15.3088,3009706.0695134,0
+TSN.US,D,20110307,000000,15.3943,15.4945,15.1939,15.2951,2886269.3852042,0
+TSN.US,D,20110308,000000,15.2862,15.6367,15.2096,15.627,3747717.8058115,0
+TSN.US,D,20110309,000000,15.8351,16.3594,15.8116,16.3025,8474328.9015819,0
+TSN.US,D,20110310,000000,16.1983,16.4055,16.0581,16.0933,8247297.8819358,0
+TSN.US,D,20110311,000000,16.1169,16.2671,15.9589,16.1983,3126193.5521474,0
+TSN.US,D,20110314,000000,16.1169,16.1169,15.6712,15.7016,4760401.7544224,0
+TSN.US,D,20110315,000000,15.46,15.8116,15.2951,15.7085,3623395.0295401,0
+TSN.US,D,20110316,000000,15.7153,15.7409,15.1616,15.3442,6160923.0623703,0
+TSN.US,D,20110317,000000,15.5288,15.6967,15.3029,15.3678,2835036.9738495,0
+TSN.US,D,20110318,000000,15.5592,15.8861,15.5012,15.843,4657525.4591238,0
+TSN.US,D,20110321,000000,15.9756,16.0757,15.8684,15.8764,3427497.4111562,0
+TSN.US,D,20110322,000000,15.8684,15.8941,15.6093,15.8263,2973040.1952188,0
+TSN.US,D,20110323,000000,15.8607,15.8764,15.6712,15.7939,2853975.9164192,0
+TSN.US,D,20110324,000000,16.159,16.4576,16.1021,16.3025,5762572.7820758,0
+TSN.US,D,20110325,000000,16.4144,16.5901,16.3506,16.4752,3853673.0160543,0
+TSN.US,D,20110328,000000,16.4989,16.6157,16.431,16.431,2842792.8247594,0
+TSN.US,D,20110329,000000,16.4478,16.4989,16.1493,16.2927,3399940.9696308,0
+TSN.US,D,20110330,000000,16.4144,16.4478,16.2524,16.382,3386197.3777494,0
+TSN.US,D,20110331,000000,16.3643,16.3731,15.9058,15.9539,5389872.3178434,0
+TSN.US,D,20110401,000000,16.0845,16.3348,16.0404,16.0581,4232916.3018553,0
+TSN.US,D,20110404,000000,16.0845,16.159,15.7939,15.8116,3100832.9890936,0
+TSN.US,D,20110405,000000,15.7654,15.8684,15.6967,15.7085,3048328.4756002,0
+TSN.US,D,20110406,000000,15.8037,16.1169,15.7939,16.0404,6748029.2635335,0
+TSN.US,D,20110407,000000,15.9912,16.1758,15.9029,16.0491,5205358.4349313,0
+TSN.US,D,20110408,000000,16.1326,16.2328,15.9991,16.0491,3728405.0750233,0
+TSN.US,D,20110411,000000,16.0404,16.1423,15.9206,15.9432,2690788.3318921,0
+TSN.US,D,20110412,000000,15.9264,16.218,15.8361,16.2082,4040230.0029616,0
+TSN.US,D,20110413,000000,16.167,16.3025,16.0845,16.159,3018137.1836082,0
+TSN.US,D,20110414,000000,16.159,16.159,15.9432,16.1257,2816273.2126793,0
+TSN.US,D,20110415,000000,16.167,16.3987,16.0933,16.3182,4031692.9652301,0
+TSN.US,D,20110418,000000,16.2073,16.3182,16.1257,16.1906,3865002.7712113,0
+TSN.US,D,20110419,000000,16.167,16.2425,15.9432,15.9912,3393938.9697081,0
+TSN.US,D,20110420,000000,16.1493,16.216,15.9912,16.11,3054778.6139866,0
+TSN.US,D,20110421,000000,16.2073,16.2858,16.1326,16.1983,1598536.3805725,0
+TSN.US,D,20110425,000000,16.11,16.167,15.9343,15.9912,2717936.3563177,0
+TSN.US,D,20110426,000000,16.0845,16.2425,15.9991,16.2425,2859785.4205019,0
+TSN.US,D,20110427,000000,16.2927,16.4144,16.2927,16.376,3545354.7715936,0
+TSN.US,D,20110428,000000,16.376,16.4576,16.1846,16.431,4038815.3113118,0
+TSN.US,D,20110429,000000,16.4114,16.5814,16.3477,16.543,4207788.9745019,0
+TSN.US,D,20110502,000000,16.5724,16.5901,16.4576,16.5567,4708421.7666307,0
+TSN.US,D,20110503,000000,16.5587,16.7276,16.4164,16.4419,9287680.8615832,0
+TSN.US,D,20110504,000000,16.4989,16.6068,16.0079,16.1021,6462497.8414503,0
+TSN.US,D,20110505,000000,16.0423,16.1513,15.9264,15.9766,4346845.3212607,0
+TSN.US,D,20110506,000000,16.1277,16.1856,15.568,15.7025,5861859.8956795,0
+TSN.US,D,20110509,000000,15.6004,15.6004,14.646,14.7541,14776699.740512,0
+TSN.US,D,20110510,000000,14.6972,15.3177,14.655,14.92,9677556.2324332,0
+TSN.US,D,20110511,000000,14.873,15.1694,14.814,14.9712,11749304.423644,0
+TSN.US,D,20110512,000000,15.1546,15.7752,15.1459,15.6613,11415915.887635,0
+TSN.US,D,20110513,000000,15.6623,15.6967,15.2951,15.403,6521035.9282582,0
+TSN.US,D,20110516,000000,15.3943,15.4443,15.2784,15.3854,4379691.8336496,0
+TSN.US,D,20110517,000000,15.3088,15.46,15.2951,15.4286,4767686.0414489,0
+TSN.US,D,20110518,000000,15.352,15.4207,15.0241,15.3088,5253825.6282663,0
+TSN.US,D,20110519,000000,15.3177,15.4286,15.1606,15.4286,4622413.8105007,0
+TSN.US,D,20110520,000000,15.574,15.6898,15.412,15.5926,5036351.1613565,0
+TSN.US,D,20110523,000000,15.4286,15.5455,15.3442,15.4945,3762891.3667904,0
+TSN.US,D,20110524,000000,15.4777,15.6004,15.3943,15.4207,3467297.1992064,0
+TSN.US,D,20110525,000000,15.352,15.3854,15.0958,15.2096,3879016.2646674,0
+TSN.US,D,20110526,000000,15.1783,15.412,15.1694,15.3678,4604247.9067808,0
+TSN.US,D,20110527,000000,15.4532,15.4855,15.4207,15.4443,3180121.9237592,0
+TSN.US,D,20110531,000000,15.6485,15.8478,15.5465,15.8478,5104098.4935913,0
+TSN.US,D,20110601,000000,15.785,15.8704,15.6093,15.7419,5734908.3799205,0
+TSN.US,D,20110602,000000,15.6898,15.6898,15.086,15.086,5961348.6715919,0
+TSN.US,D,20110603,000000,14.9779,15.0418,14.7855,14.7953,5130413.3878733,0
+TSN.US,D,20110606,000000,14.7442,14.8307,14.6,14.6,4407570.1200715,0
+TSN.US,D,20110607,000000,14.6952,14.6952,14.5096,14.5185,4803274.3464379,0
+TSN.US,D,20110608,000000,14.4703,14.6853,14.4389,14.6795,6339804.6595921,0
+TSN.US,D,20110609,000000,14.6617,14.6952,14.4783,14.5528,6191051.2075789,0
+TSN.US,D,20110610,000000,14.5028,14.6166,14.2446,14.2632,5147092.2866912,0
+TSN.US,D,20110613,000000,14.3201,14.7953,14.2366,14.6853,5933109.837406,0
+TSN.US,D,20110614,000000,14.8385,15.1144,14.7855,15.0771,6892048.7437766,0
+TSN.US,D,20110615,000000,14.9622,14.9622,14.5921,14.653,5196790.8423046,0
+TSN.US,D,20110616,000000,14.8052,15.1164,14.7128,15.0604,5566155.7304726,0
+TSN.US,D,20110617,000000,15.138,15.3029,15.0241,15.1449,5994947.8529004,0
+TSN.US,D,20110620,000000,15.0958,15.2608,15.0172,15.2263,3276112.1641659,0
+TSN.US,D,20110621,000000,15.3353,15.412,15.2029,15.3442,6402017.4818014,0
+TSN.US,D,20110622,000000,15.3177,15.4286,15.2263,15.2352,3847969.4356085,0
+TSN.US,D,20110623,000000,15.1213,15.628,15.0172,15.6093,15696726.987788,0
+TSN.US,D,20110624,000000,15.5012,15.8617,15.5012,15.7419,8022877.2688402,0
+TSN.US,D,20110627,000000,15.7419,15.8528,15.7252,15.785,6096715.0055015,0
+TSN.US,D,20110628,000000,15.7664,15.9608,15.6367,15.9608,8135661.4981703,0
+TSN.US,D,20110629,000000,16.0011,16.2003,15.8184,16.111,8900035.9980862,0
+TSN.US,D,20110630,000000,16.1817,16.3574,16.0983,16.1817,8319750.6680385,0
+TSN.US,D,20110701,000000,16.2691,16.4075,16.1513,16.2691,6280845.9337264,0
+TSN.US,D,20110705,000000,16.2868,16.3113,15.9766,16.0266,5494467.8352477,0
+TSN.US,D,20110706,000000,16.0384,16.2121,15.8979,16.0295,4371572.3794863,0
+TSN.US,D,20110707,000000,16.1277,16.1856,15.8528,15.8528,6780151.624905,0
+TSN.US,D,20110708,000000,15.7664,15.8134,15.46,15.5366,7423621.422831,0
+TSN.US,D,20110711,000000,15.4365,15.4945,15.245,15.3442,4609715.1960367,0
+TSN.US,D,20110712,000000,15.2774,15.6457,15.2774,15.5189,3328860.0983247,0
+TSN.US,D,20110713,000000,15.5602,15.6004,15.4286,15.4679,3361688.2777764,0
+TSN.US,D,20110714,000000,15.5366,15.6898,15.3442,15.3756,2868135.054876,0
+TSN.US,D,20110715,000000,15.3756,15.4286,15.2096,15.352,3592578.380692,0
+TSN.US,D,20110718,000000,15.3029,15.3442,15.0015,15.1291,4245515.1036616,0
+TSN.US,D,20110719,000000,15.2371,15.3451,15.1223,15.3038,3907033.0666145,0
+TSN.US,D,20110720,000000,15.352,15.352,15.1606,15.245,2715007.1603602,0
+TSN.US,D,20110721,000000,15.352,15.568,15.2263,15.5523,3907080.9359503,0
+TSN.US,D,20110722,000000,15.4532,15.4679,15.1606,15.2029,3925801.9202673,0
+TSN.US,D,20110725,000000,15.1449,15.193,15.0015,15.0015,4286766.249236,0
+TSN.US,D,20110726,000000,14.9956,15.2048,14.9377,15.1223,3571606.519092,0
+TSN.US,D,20110727,000000,15.0418,15.0506,14.6255,14.6707,6222747.8374101,0
+TSN.US,D,20110728,000000,14.6863,14.8052,14.5852,14.5852,3523122.0113165,0
+TSN.US,D,20110729,000000,14.4664,14.8533,14.3918,14.6216,5333386.5014995,0
+TSN.US,D,20110801,000000,14.8042,14.8042,14.4143,14.5695,3937932.2136798,0
+TSN.US,D,20110802,000000,14.4379,14.5018,14.2436,14.2681,5267550.8872105,0
+TSN.US,D,20110803,000000,14.2366,14.4449,14.0805,14.4213,3645066.5982412,0
+TSN.US,D,20110804,000000,14.2622,14.3104,13.5268,13.5317,6557501.1587407,0
+TSN.US,D,20110805,000000,13.7683,13.8577,13.0595,13.5838,10185706.547289,0
+TSN.US,D,20110808,000000,13.6446,14.0099,12.9937,13.0634,11814675.603526,0
+TSN.US,D,20110809,000000,13.298,13.9637,13.2705,13.9274,12103973.425696,0
+TSN.US,D,20110810,000000,13.679,14.0197,13.5346,13.7703,12681061.695205,0
+TSN.US,D,20110811,000000,13.8508,14.2858,13.7458,14.1267,8134490.227186,0
+TSN.US,D,20110812,000000,14.1257,14.4379,14.0432,14.2936,3942413.5983158,0
+TSN.US,D,20110815,000000,14.5273,14.7128,14.3791,14.704,2401805.2251428,0
+TSN.US,D,20110816,000000,14.5764,14.7265,14.43,14.5921,3347736.9126074,0
+TSN.US,D,20110817,000000,14.6795,14.8307,14.4929,14.6255,2957491.827525,0
+TSN.US,D,20110818,000000,14.2436,14.4439,13.9019,14.0246,4998067.9146069,0
+TSN.US,D,20110819,000000,13.8577,14.2622,13.8262,13.8498,4717046.3950621,0
+TSN.US,D,20110822,000000,14.1512,14.1512,13.7585,13.8577,3833033.1843159,0
+TSN.US,D,20110823,000000,14.0178,14.3417,13.9922,14.3014,5290793.9960238,0
+TSN.US,D,20110824,000000,14.2279,14.5361,14.2102,14.4861,5079960.1263474,0
+TSN.US,D,20110825,000000,14.4783,14.6166,14.0609,14.0943,5943816.2727,0
+TSN.US,D,20110826,000000,14.0089,14.2279,13.7448,14.0511,4828575.8366942,0
+TSN.US,D,20110829,000000,14.2013,14.6343,14.1601,14.5921,4774688.2049427,0
+TSN.US,D,20110830,000000,14.4929,14.644,14.3191,14.5096,3930736.5358495,0
+TSN.US,D,20110831,000000,14.5135,14.7178,14.434,14.5803,3283140.8085689,0
+TSN.US,D,20110901,000000,14.6617,14.8052,14.5185,14.5608,3205771.7398212,0
+TSN.US,D,20110902,000000,14.3457,14.49,14.2573,14.2721,2638745.197317,0
+TSN.US,D,20110906,000000,13.8175,14.0864,13.7762,14.0609,5405750.678406,0
+TSN.US,D,20110907,000000,14.0609,14.3604,14.0609,14.3417,4417319.1686479,0
+TSN.US,D,20110908,000000,14.3191,14.5528,14.2102,14.3417,3594105.1069578,0
+TSN.US,D,20110909,000000,14.1679,14.2436,13.8577,13.952,4207943.7859711,0
+TSN.US,D,20110912,000000,13.7909,13.9785,13.7193,13.9264,4553068.4572446,0
+TSN.US,D,20110913,000000,13.944,14.1512,13.9343,14.1346,4239095.5201705,0
+TSN.US,D,20110914,000000,14.1679,14.3604,13.9618,14.1846,4484474.7544114,0
+TSN.US,D,20110915,000000,14.3271,14.6078,14.2102,14.5921,4853203.082262,0
+TSN.US,D,20110916,000000,14.6255,14.6795,14.4616,14.5528,4052368.4443462,0
+TSN.US,D,20110919,000000,14.3328,14.4616,14.2436,14.3967,2199942.2727104,0
+TSN.US,D,20110920,000000,14.3781,14.3967,14.0432,14.0511,4672608.3739135,0
+TSN.US,D,20110921,000000,14.001,14.2936,13.7036,13.7113,3660197.3823668,0
+TSN.US,D,20110922,000000,13.3265,13.6859,13.3265,13.6171,5133344.6208237,0
+TSN.US,D,20110923,000000,13.5317,13.8763,13.4169,13.7281,4429305.8540527,0
+TSN.US,D,20110926,000000,13.8262,14.1257,13.6682,14.1011,4204407.5660947,0
+TSN.US,D,20110927,000000,14.4439,14.6617,14.3417,14.4379,4877278.3027224,0
+TSN.US,D,20110928,000000,14.4439,14.5764,13.8262,13.8498,5615776.8803514,0
+TSN.US,D,20110929,000000,14.0178,14.4783,13.9852,14.2848,4762235.0481371,0
+TSN.US,D,20110930,000000,14.11,14.9044,14.11,14.4939,6696428.1564429,0
+TSN.US,D,20111003,000000,14.4036,14.5263,13.9186,13.9264,5088595.9582402,0
+TSN.US,D,20111004,000000,13.7683,14.2936,13.677,14.2759,7699466.9431213,0
+TSN.US,D,20111005,000000,14.3014,14.5096,14.0178,14.3967,6431172.9628446,0
+TSN.US,D,20111006,000000,14.3879,14.6255,14.3417,14.6078,6439376.952218,0
+TSN.US,D,20111007,000000,14.6952,14.7522,14.43,14.5018,3657279.3898709,0
+TSN.US,D,20111010,000000,14.7522,14.8907,14.6863,14.8907,3063800.4560561,0
+TSN.US,D,20111011,000000,14.9279,15.3108,14.9279,14.9869,4995764.0755054,0
+TSN.US,D,20111012,000000,15.2971,15.57,15.1793,15.3873,5500350.671079,0
+TSN.US,D,20111013,000000,15.2548,15.3196,15.0702,15.2548,2979017.7512254,0
+TSN.US,D,20111014,000000,15.4698,15.5032,15.1223,15.4875,4612191.1610481,0
+TSN.US,D,20111017,000000,15.3609,15.3687,15.0251,15.087,3633803.0453573,0
+TSN.US,D,20111018,000000,15.1311,15.7693,15.0791,15.5632,5142857.3782102,0
+TSN.US,D,20111019,000000,15.5219,15.6976,15.3873,15.4542,3420873.1098669,0
+TSN.US,D,20111020,000000,15.4463,15.57,15.2971,15.4875,3298738.0640952,0
+TSN.US,D,20111021,000000,15.6485,15.8646,15.5632,15.6976,3034592.0131943,0
+TSN.US,D,20111024,000000,15.6917,15.8901,15.6564,15.8301,2669265.4636811,0
+TSN.US,D,20111025,000000,15.6633,15.8204,15.5288,15.5749,5788164.5438369,0
+TSN.US,D,20111026,000000,15.7605,15.8478,15.5131,15.6917,4449914.1123993,0
+TSN.US,D,20111027,000000,16.0295,16.4292,15.9549,16.2396,6765741.9363073,0
+TSN.US,D,20111028,000000,16.2652,16.3643,15.9883,16.3477,4583515.3918602,0
+TSN.US,D,20111031,000000,16.2298,16.3584,16.0452,16.1149,5434734.0335393,0
+TSN.US,D,20111101,000000,15.6976,16.0452,15.629,15.7772,4958010.4469401,0
+TSN.US,D,20111102,000000,15.9636,16.0815,15.8067,15.9068,3202071.542007,0
+TSN.US,D,20111103,000000,15.9716,16.2652,15.8057,16.1945,3442348.108742,0
+TSN.US,D,20111104,000000,16.0295,16.1945,15.8636,16.1376,3049396.8784373,0
+TSN.US,D,20111107,000000,16.0628,16.2572,15.9156,16.1385,3352296.7214745,0
+TSN.US,D,20111108,000000,16.2298,16.4822,16.1876,16.4114,3346924.1523938,0
+TSN.US,D,20111109,000000,16.0541,16.2386,15.9058,16.0541,4568208.4078387,0
+TSN.US,D,20111110,000000,16.1218,16.1876,15.8969,16.0541,2510901.4786168,0
+TSN.US,D,20111111,000000,16.2043,16.4458,16.1817,16.2898,2779389.380132,0
+TSN.US,D,20111114,000000,16.5244,16.6147,16.4036,16.5704,4077060.8736906,0
+TSN.US,D,20111115,000000,16.5637,16.6392,16.4213,16.5479,4193828.4428642,0
+TSN.US,D,20111116,000000,16.3889,16.6579,16.2898,16.4458,4090609.932739,0
+TSN.US,D,20111117,000000,16.3643,16.4742,16.004,16.1463,3766407.2167367,0
+TSN.US,D,20111118,000000,16.1876,16.4822,16.163,16.2386,3993919.9852311,0
+TSN.US,D,20111121,000000,15.9058,16.3477,15.6898,16.2485,6886594.6949753,0
+TSN.US,D,20111122,000000,16.1719,16.38,15.9774,16.163,3800064.452346,0
+TSN.US,D,20111123,000000,16.0374,16.221,15.9716,16.003,3390239.7903904,0
+TSN.US,D,20111125,000000,15.946,16.2572,15.9283,16.0708,1316512.6604635,0
+TSN.US,D,20111128,000000,16.4458,16.4899,16.2652,16.3889,3969326.350048,0
+TSN.US,D,20111129,000000,16.4114,16.6834,16.3152,16.4655,4660656.3173899,0
+TSN.US,D,20111130,000000,16.6412,16.9946,16.6334,16.8513,8518470.5402465,0
+TSN.US,D,20111201,000000,16.8846,17.144,16.8494,17.0094,4980059.8778457,0
+TSN.US,D,20111202,000000,17.1086,17.1537,16.7738,16.8661,5187838.2579976,0
+TSN.US,D,20111205,000000,17.0605,17.144,16.8749,17.0094,4716623.7190111,0
+TSN.US,D,20111206,000000,17.0438,17.1537,16.8405,17.0515,5705851.6930386,0
+TSN.US,D,20111207,000000,17.0261,17.0987,16.916,16.9908,4414025.3509404,0
+TSN.US,D,20111208,000000,16.8846,17.0918,16.7738,16.923,4103012.1647191,0
+TSN.US,D,20111209,000000,17.0182,17.354,16.974,17.1763,3809961.182916,0
+TSN.US,D,20111212,000000,17.0752,17.136,16.7069,16.816,3475431.9308173,0
+TSN.US,D,20111213,000000,16.8846,17.144,16.8581,16.9073,4988480.8069753,0
+TSN.US,D,20111214,000000,16.7924,16.8327,16.5814,16.6746,4149627.7314021,0
+TSN.US,D,20111215,000000,16.7826,17.2255,16.7236,17.1763,5435468.3695217,0
+TSN.US,D,20111216,000000,17.2568,17.2843,16.9818,17.0438,5243040.7687412,0
+TSN.US,D,20111219,000000,17.0605,17.1763,16.8405,16.9013,2615146.6332223,0
+TSN.US,D,20111220,000000,17.0752,17.1763,16.916,17.0673,3066620.6728873,0
+TSN.US,D,20111221,000000,17.0438,17.4679,17.0349,17.4679,4162112.4615994,0
+TSN.US,D,20111222,000000,17.5278,17.5278,17.3451,17.4326,2728078.5445462,0
+TSN.US,D,20111223,000000,17.4964,17.5514,17.3992,17.4964,1448365.1814199,0
+TSN.US,D,20111227,000000,17.4326,17.5681,17.4326,17.4777,1543433.6824867,0
+TSN.US,D,20111228,000000,17.4679,17.4777,17.3089,17.407,1853788.9199637,0
+TSN.US,D,20111229,000000,17.4424,17.6211,17.3609,17.4512,2216660.8928922,0
+TSN.US,D,20111230,000000,17.4679,17.4876,17.2568,17.2656,3126969.6464866,0
+TSN.US,D,20120103,000000,17.4424,17.5514,16.9652,16.9908,5945425.4971829,0
+TSN.US,D,20120104,000000,16.9563,17.0673,16.8749,17.0438,3077115.2609075,0
+TSN.US,D,20120105,000000,16.9073,17.0673,16.7738,16.9652,3707326.2712899,0
+TSN.US,D,20120106,000000,16.9406,17.2175,16.8581,16.9995,3024141.2205239,0
+TSN.US,D,20120109,000000,16.974,17.0605,16.7591,16.8071,4066980.8137491,0
+TSN.US,D,20120110,000000,16.9652,17.1086,16.7423,17.0094,5086561.0022169,0
+TSN.US,D,20120111,000000,16.9013,16.9319,16.4822,16.5155,7109660.7077149,0
+TSN.US,D,20120112,000000,16.5637,16.9995,16.5637,16.6982,6184505.3305208,0
+TSN.US,D,20120113,000000,16.6314,16.6579,16.4742,16.6314,3820361.0507611,0
+TSN.US,D,20120117,000000,16.8091,16.8346,16.2838,16.3741,4609874.081492,0
+TSN.US,D,20120118,000000,16.1149,16.3574,15.9628,16.2828,6228745.7633468,0
+TSN.US,D,20120119,000000,16.2485,16.4655,16.221,16.3152,4928533.1210002,0
+TSN.US,D,20120120,000000,16.2485,16.2731,16.0374,16.0618,4564685.4284169,0
+TSN.US,D,20120123,000000,16.0708,16.1376,15.9774,16.0374,7339028.1583508,0
+TSN.US,D,20120124,000000,15.9951,16.0541,15.8636,15.8724,5984556.1330274,0
+TSN.US,D,20120125,000000,15.6809,15.8144,15.6103,15.7595,14079960.538216,0
+TSN.US,D,20120126,000000,15.8144,16.0894,15.7595,15.8144,5144952.4255276,0
+TSN.US,D,20120127,000000,15.787,15.8204,15.568,15.7272,8351246.6540575,0
+TSN.US,D,20120130,000000,15.6467,15.7595,15.4365,15.6731,5705646.9752404,0
+TSN.US,D,20120131,000000,15.6976,15.8144,15.5012,15.5926,10865638.520207,0
+TSN.US,D,20120201,000000,15.6467,15.7349,15.4955,15.4955,13384704.266834,0
+TSN.US,D,20120202,000000,15.5523,15.6554,15.4955,15.5749,9905294.0886559,0
+TSN.US,D,20120203,000000,16.2121,16.5891,16.0983,16.2121,12320583.18907,0
+TSN.US,D,20120206,000000,16.0216,16.1296,15.9382,16.0216,7042071.2424389,0
+TSN.US,D,20120207,000000,16.0618,16.1729,15.9628,16.0128,4657692.4925512,0
+TSN.US,D,20120208,000000,16.0128,16.1149,15.9283,15.9382,2766837.4291651,0
+TSN.US,D,20120209,000000,15.9058,16.1296,15.8714,16.003,6554634.0910702,0
+TSN.US,D,20120210,000000,15.9136,15.9136,15.7429,15.8291,3357775.214192,0
+TSN.US,D,20120213,000000,15.8969,16.0374,15.8204,15.9283,3691340.968594,0
+TSN.US,D,20120214,000000,15.8803,15.9539,15.7272,15.8291,5168472.5653911,0
+TSN.US,D,20120215,000000,15.8371,15.8891,15.7162,15.7585,3659885.7224353,0
+TSN.US,D,20120216,000000,15.7595,16.0216,15.7035,15.9951,4445741.3322052,0
+TSN.US,D,20120217,000000,16.0295,16.1071,15.8459,15.8891,2975886.8929593,0
+TSN.US,D,20120221,000000,15.8891,15.9206,15.6976,15.7162,3275701.710073,0
+TSN.US,D,20120222,000000,15.7349,15.7968,15.6093,15.6377,3005227.740367,0
+TSN.US,D,20120223,000000,15.6623,15.8204,15.4768,15.7772,3739750.107628,0
+TSN.US,D,20120224,000000,15.787,16.003,15.787,15.8891,2889080.4355668,0
+TSN.US,D,20120227,000000,15.8459,16.1071,15.8371,16.0128,3354169.736553,0
+TSN.US,D,20120228,000000,16.0374,16.2053,15.9951,15.9951,3313434.9687082,0
+TSN.US,D,20120229,000000,15.9766,16.1071,15.8037,15.8528,4731551.8223316,0
+TSN.US,D,20120301,000000,15.8636,16.0374,15.6898,15.9283,5376809.0816293,0
+TSN.US,D,20120302,000000,15.8793,16.5165,15.8636,16.2907,7151797.9452516,0
+TSN.US,D,20120305,000000,16.2495,16.3407,16.1463,16.2572,4287624.8417923,0
+TSN.US,D,20120306,000000,16.1817,16.3407,15.9539,16.0805,6227855.5973986,0
+TSN.US,D,20120307,000000,16.0618,16.4389,16.0295,16.3898,5636318.936425,0
+TSN.US,D,20120308,000000,16.4909,16.6412,16.3653,16.4752,4785390.5662507,0
+TSN.US,D,20120309,000000,16.4909,16.7344,16.3653,16.6501,5297711.6243074,0
+TSN.US,D,20120312,000000,16.6167,16.6677,16.4665,16.4909,2917899.8127623,0
+TSN.US,D,20120313,000000,16.5637,16.7609,16.4468,16.7443,4049904.7012929,0
+TSN.US,D,20120314,000000,16.6834,16.7609,16.4389,16.4752,4494780.9205777,0
+TSN.US,D,20120315,000000,16.5254,16.6412,16.3977,16.5076,4220560.9207145,0
+TSN.US,D,20120316,000000,16.5577,16.7169,16.5352,16.6501,5103145.1808597,0
+TSN.US,D,20120319,000000,16.5911,16.7169,16.4301,16.5724,2752705.790114,0
+TSN.US,D,20120320,000000,16.4989,16.5499,16.3741,16.4468,2796831.1328346,0
+TSN.US,D,20120321,000000,16.4301,16.4752,16.2495,16.3162,2885026.8194642,0
+TSN.US,D,20120322,000000,16.2652,16.3083,16.1553,16.2838,3133637.7431256,0
+TSN.US,D,20120323,000000,16.3162,16.4046,16.1463,16.3339,2350665.4969704,0
+TSN.US,D,20120326,000000,16.4046,16.5165,16.274,16.3339,4134954.2522088,0
+TSN.US,D,20120327,000000,16.4124,16.5254,16.3339,16.3584,4296805.5693171,0
+TSN.US,D,20120328,000000,16.3741,16.4222,16.1955,16.3083,2467776.2994674,0
+TSN.US,D,20120329,000000,16.1955,16.2495,15.9863,16.1463,4057153.3409416,0
+TSN.US,D,20120330,000000,16.1817,16.2053,16.0295,16.0541,4475501.8001743,0
+TSN.US,D,20120402,000000,16.0452,16.381,16.0452,16.2995,3866264.688385,0
+TSN.US,D,20120403,000000,16.3162,16.3339,15.9136,15.9716,5610756.7110625,0
+TSN.US,D,20120404,000000,15.8793,15.9628,15.8047,15.9206,5118530.5891122,0
+TSN.US,D,20120405,000000,15.8793,15.9628,15.7095,15.7262,3913722.5516803,0
+TSN.US,D,20120409,000000,15.568,15.6004,15.3324,15.3422,5286458.2563885,0
+TSN.US,D,20120410,000000,15.3422,15.4845,15.2931,15.3011,5075421.7059069,0
+TSN.US,D,20120411,000000,15.402,15.4512,15.1007,15.1586,5034866.1934476,0
+TSN.US,D,20120412,000000,15.1419,15.3078,15.0379,15.1743,4709922.0119873,0
+TSN.US,D,20120413,000000,15.1743,15.2086,15.0143,15.0281,4042634.6732174,0
+TSN.US,D,20120416,000000,15.0555,15.1194,14.9593,14.9996,2744269.5835368,0
+TSN.US,D,20120417,000000,15.0261,15.2303,14.9722,15.1723,2824471.0910737,0
+TSN.US,D,20120418,000000,15.1007,15.1419,14.9593,15.1194,3921661.7319615,0
+TSN.US,D,20120419,000000,15.1194,15.2509,14.9505,15.0644,3355271.7497749,0
+TSN.US,D,20120420,000000,15.0918,15.1999,15.0644,15.1351,2654187.641374,0
+TSN.US,D,20120423,000000,14.9739,14.9897,14.7649,14.8082,2968745.1954439,0
+TSN.US,D,20120424,000000,15.2588,15.3736,14.5028,15.0281,18347617.755965,0
+TSN.US,D,20120425,000000,15.0918,15.1419,14.8424,14.9739,5510895.1654282,0
+TSN.US,D,20120426,000000,14.9829,15.3668,14.9132,15.3078,6980320.8176443,0
+TSN.US,D,20120427,000000,15.4365,15.5101,15.2509,15.2755,3862439.2155002,0
+TSN.US,D,20120430,000000,15.2755,15.3158,15.0821,15.3011,2854959.7840462,0
+TSN.US,D,20120501,000000,15.2656,15.4571,15.1556,15.3815,3597800.2122895,0
+TSN.US,D,20120502,000000,15.3011,15.4365,15.2509,15.3668,3031772.8148598,0
+TSN.US,D,20120503,000000,15.3305,15.3815,15.2136,15.2901,4399202.1527603,0
+TSN.US,D,20120504,000000,15.2421,15.459,15.0918,15.1272,5220234.5949299,0
+TSN.US,D,20120507,000000,14.8424,15.7496,14.7885,15.6191,9758375.9673505,0
+TSN.US,D,20120508,000000,15.5926,16.1376,15.5592,16.1296,10290465.024134,0
+TSN.US,D,20120509,000000,16.0442,16.4998,16.0207,16.3486,8384928.3335831,0
+TSN.US,D,20120510,000000,16.4134,16.5165,16.3339,16.381,4716232.616352,0
+TSN.US,D,20120511,000000,16.3407,16.5734,16.3083,16.4134,4220875.6361356,0
+TSN.US,D,20120514,000000,16.3162,16.3741,16.1876,16.274,3854491.8872469,0
+TSN.US,D,20120515,000000,16.1876,16.3741,16.1463,16.164,4652918.7994173,0
+TSN.US,D,20120516,000000,16.1817,16.4124,16.164,16.3339,3907440.4652178,0
+TSN.US,D,20120517,000000,16.3486,16.381,16.1071,16.1071,3224580.3148379,0
+TSN.US,D,20120518,000000,16.1817,16.2495,15.9529,16.0295,5173139.3163915,0
+TSN.US,D,20120521,000000,16.0983,16.2053,15.9628,16.0295,4449958.9262456,0
+TSN.US,D,20120522,000000,16.0295,16.2572,16.0021,16.2396,5854007.2876015,0
+TSN.US,D,20120523,000000,16.1553,16.1876,15.8959,16.0442,4563107.7773257,0
+TSN.US,D,20120524,000000,16.0796,16.1218,15.9049,15.9618,4971958.7566197,0
+TSN.US,D,20120525,000000,16.0118,16.2572,15.9618,16.1955,4048109.0919489,0
+TSN.US,D,20120529,000000,16.2495,16.3339,16.0884,16.3162,3473769.744516,0
+TSN.US,D,20120530,000000,16.2053,16.2907,16.1463,16.2053,4225792.9372771,0
+TSN.US,D,20120531,000000,16.2053,16.381,16.1955,16.274,6231024.1400356,0
+TSN.US,D,20120601,000000,16.0884,16.3584,15.6967,15.6967,4198926.0178877,0
+TSN.US,D,20120604,000000,15.6888,15.7477,15.4993,15.6171,3402587.0235591,0
+TSN.US,D,20120605,000000,15.5582,15.6604,15.4993,15.5994,2863434.6934907,0
+TSN.US,D,20120606,000000,15.6604,15.8528,15.6073,15.845,2977902.4975489,0
+TSN.US,D,20120607,000000,15.9766,16.0708,15.8194,15.8626,4801955.3934597,0
+TSN.US,D,20120608,000000,15.8528,16.0021,15.8273,16.0021,3519676.4376293,0
+TSN.US,D,20120611,000000,16.0796,16.1218,15.8037,15.8273,3445985.1597727,0
+TSN.US,D,20120612,000000,15.785,16.0021,15.7664,15.8881,3597595.4944913,0
+TSN.US,D,20120613,000000,15.8881,15.9766,15.7252,15.7664,3156874.7409598,0
+TSN.US,D,20120614,000000,15.7477,15.8528,15.5513,15.7339,3426010.4062542,0
+TSN.US,D,20120615,000000,15.7477,15.7949,15.6171,15.7575,4385123.4755277,0
+TSN.US,D,20120618,000000,15.68,15.9941,15.5435,15.9941,3401459.5479245,0
+TSN.US,D,20120619,000000,15.9863,16.1376,15.9206,16.1071,4320933.751596,0
+TSN.US,D,20120620,000000,16.0796,16.3407,16.0796,16.3083,4127107.7551096,0
+TSN.US,D,20120621,000000,16.3898,16.4222,15.8273,15.8528,3567454.1088281,0
+TSN.US,D,20120622,000000,15.9126,16.0207,15.8704,15.9049,4398012.5488388,0
+TSN.US,D,20120625,000000,15.7949,15.8037,15.5082,15.6073,3256506.1063833,0
+TSN.US,D,20120626,000000,15.6171,15.6888,15.4001,15.6073,3732972.013366,0
+TSN.US,D,20120627,000000,15.6357,15.8037,15.408,15.5337,4459474.7391215,0
+TSN.US,D,20120628,000000,15.4493,15.5169,15.1969,15.4345,5376363.9986553,0
+TSN.US,D,20120629,000000,16.1876,16.1876,15.567,15.8194,4036984.0545901,0
+TSN.US,D,20120702,000000,15.8626,15.8626,15.5082,15.5917,4170415.2451341,0
+TSN.US,D,20120703,000000,15.5994,15.6171,15.4571,15.4915,3991630.4050807,0
+TSN.US,D,20120705,000000,15.4748,15.4748,14.9102,14.9377,8093906.1968244,0
+TSN.US,D,20120706,000000,14.866,14.9642,14.7197,14.7777,7071498.6620499,0
+TSN.US,D,20120709,000000,14.5498,14.7257,14.3467,14.3564,8046391.2977246,0
+TSN.US,D,20120710,000000,14.1051,14.3388,14.0894,14.3388,9338436.616572,0
+TSN.US,D,20120711,000000,14.3161,14.4272,14.2485,14.33,5963201.3167402,0
+TSN.US,D,20120712,000000,14.1374,14.163,13.6269,13.6603,9629534.1220723,0
+TSN.US,D,20120713,000000,13.6515,13.8115,13.5317,13.5651,7082155.191015,0
+TSN.US,D,20120716,000000,13.4669,13.4757,13.1203,13.1301,8636084.4800185,0
+TSN.US,D,20120717,000000,13.2146,13.2146,12.7875,12.98,10044138.588141,0
+TSN.US,D,20120718,000000,12.98,13.2057,12.9416,13.1616,18467996.913756,0
+TSN.US,D,20120719,000000,13.1871,13.1871,12.87,12.9063,6272833.4216965,0
+TSN.US,D,20120720,000000,12.7934,12.8258,12.6344,12.6746,5476299.8945348,0
+TSN.US,D,20120723,000000,12.5686,12.8258,12.4939,12.5459,6336387.6038071,0
+TSN.US,D,20120724,000000,12.5459,12.5931,12.3495,12.4222,8193707.6511647,0
+TSN.US,D,20120725,000000,12.4861,12.5214,12.2897,12.3339,5212738.4606296,0
+TSN.US,D,20120726,000000,12.4586,12.5116,12.2838,12.3427,3765787.9708597,0
+TSN.US,D,20120727,000000,12.3907,12.6923,12.3427,12.6589,7300088.9998499,0
+TSN.US,D,20120730,000000,12.6274,12.6274,12.4939,12.5214,4431218.5904951,0
+TSN.US,D,20120731,000000,12.5214,12.6274,12.4772,12.6107,6145125.1630319,0
+TSN.US,D,20120801,000000,12.6421,12.7619,12.5774,12.7011,7956869.5286413,0
+TSN.US,D,20120802,000000,12.6019,12.7619,12.6019,12.7266,7896436.0198318,0
+TSN.US,D,20120803,000000,12.7934,12.9868,12.7364,12.9416,7641645.8778552,0
+TSN.US,D,20120806,000000,12.8965,12.9868,11.8106,11.9058,21370453.263965,0
+TSN.US,D,20120807,000000,12.0383,12.4586,11.9058,12.4055,14160711.01537,0
+TSN.US,D,20120808,000000,12.4586,13.7203,12.3907,13.4159,25387915.795983,0
+TSN.US,D,20120809,000000,13.4227,13.459,13.0565,13.2932,11269078.227554,0
+TSN.US,D,20120810,000000,13.2146,13.5268,12.98,13.4757,10615398.002133,0
+TSN.US,D,20120813,000000,13.4924,13.5317,13.0486,13.1301,7804285.511261,0
+TSN.US,D,20120814,000000,13.1959,13.2392,13.0486,13.2057,7516361.6408801,0
+TSN.US,D,20120815,000000,13.1783,13.3431,13.1301,13.1616,6447835.5657186,0
+TSN.US,D,20120816,000000,13.2057,13.2842,12.6344,12.8188,10878614.165722,0
+TSN.US,D,20120817,000000,12.8346,13.0486,12.7541,12.9868,12034502.79737,0
+TSN.US,D,20120820,000000,12.9485,13.0123,12.7011,12.8425,8449102.7800672,0
+TSN.US,D,20120821,000000,12.8601,13.0722,12.8022,12.87,7683793.3003568,0
+TSN.US,D,20120822,000000,12.8346,12.9416,12.6834,12.7099,5023536.4382905,0
+TSN.US,D,20120823,000000,12.7099,12.7875,12.6421,12.7169,4728410.7791003,0
+TSN.US,D,20120824,000000,12.6834,12.8022,12.6501,12.7266,5928794.4677008,0
+TSN.US,D,20120827,000000,12.7169,12.7266,12.5292,12.5509,4962295.26175,0
+TSN.US,D,20120828,000000,12.6019,13.3431,12.5686,13.1203,12712723.696155,0
+TSN.US,D,20120829,000000,13.081,13.3766,13.0653,13.1714,12045791.812667,0
+TSN.US,D,20120830,000000,13.087,13.2057,12.9141,13.0212,6277641.7437116,0
+TSN.US,D,20120831,000000,13.0722,13.2852,13.0025,13.1871,6292476.1453533,0
+TSN.US,D,20120904,000000,13.1871,13.4512,13.1047,13.3854,9046474.4075363,0
+TSN.US,D,20120905,000000,13.3991,13.4237,13.0653,13.1125,8398773.7751153,0
+TSN.US,D,20120906,000000,13.2057,13.3255,13.1203,13.2656,8408727.5414898,0
+TSN.US,D,20120907,000000,13.2656,13.3431,13.138,13.2234,5589765.4980289,0
+TSN.US,D,20120910,000000,13.2312,13.5758,13.0958,13.4169,6056221.6213291,0
+TSN.US,D,20120911,000000,13.407,13.7065,13.3766,13.5848,6421800.7579763,0
+TSN.US,D,20120912,000000,13.7065,13.9824,13.5935,13.6613,7571994.9756465,0
+TSN.US,D,20120913,000000,13.6289,13.8881,13.5935,13.7712,4883564.4631709,0
+TSN.US,D,20120914,000000,13.7712,14.0757,13.5278,13.8616,8641790.0974573,0
+TSN.US,D,20120917,000000,13.8616,13.9067,13.6024,13.6613,5052717.3817465,0
+TSN.US,D,20120918,000000,13.6613,13.8881,13.5091,13.8292,4485409.734206,0
+TSN.US,D,20120919,000000,13.8881,14.0924,13.7948,13.9578,7353772.9322997,0
+TSN.US,D,20120920,000000,13.9303,14.0502,13.8616,13.948,4857660.0229818,0
+TSN.US,D,20120921,000000,13.9578,14.0402,13.7546,13.8459,7422277.0074402,0
+TSN.US,D,20120924,000000,13.8292,13.8459,13.6613,13.7546,5177660.4223913,0
+TSN.US,D,20120925,000000,13.7625,13.7948,13.3677,13.407,8329417.2183976,0
+TSN.US,D,20120926,000000,13.4512,13.8047,13.3991,13.679,6009319.8571273,0
+TSN.US,D,20120927,000000,13.7222,13.8881,13.679,13.7781,3355810.5344277,0
+TSN.US,D,20120928,000000,13.679,13.7546,13.4326,13.4934,6473974.2601045,0
+TSN.US,D,20121001,000000,13.5572,14.108,13.4414,14.0757,8135059.5667341,0
+TSN.US,D,20121002,000000,14.0757,14.116,13.9225,13.9303,6148499.4419635,0
+TSN.US,D,20121003,000000,13.9892,14.0216,13.73,13.7625,6423141.0993812,0
+TSN.US,D,20121004,000000,13.8292,13.8881,13.6613,13.8459,5491143.462645,0
+TSN.US,D,20121005,000000,13.9225,14.0844,13.7379,13.7851,4432381.7135074,0
+TSN.US,D,20121008,000000,13.7625,13.8135,13.6711,13.7133,3170778.236793,0
+TSN.US,D,20121009,000000,13.8223,14.0402,13.7065,13.7379,8201771.08802,0
+TSN.US,D,20121010,000000,13.7546,13.8292,13.5189,13.5278,5047748.137283,0
+TSN.US,D,20121011,000000,13.6191,13.9225,13.5484,13.5671,7511660.2609983,0
+TSN.US,D,20121012,000000,13.6535,13.7222,13.4169,13.4934,3495307.8901745,0
+TSN.US,D,20121015,000000,13.5671,13.6446,13.5023,13.5848,3342396.9354149,0
+TSN.US,D,20121016,000000,13.6103,13.73,13.5935,13.73,2991602.2940804,0
+TSN.US,D,20121017,000000,13.8047,13.9225,13.73,13.8881,3358141.872935,0
+TSN.US,D,20121018,000000,13.8292,14.0049,13.8135,13.9981,3704811.6034113,0
+TSN.US,D,20121019,000000,13.948,13.9981,13.7948,13.8459,4191802.6533095,0
+TSN.US,D,20121022,000000,13.8292,14.0049,13.8047,13.9981,5043738.3165303,0
+TSN.US,D,20121023,000000,13.8135,13.838,13.5327,13.5935,3989794.0558764,0
+TSN.US,D,20121024,000000,13.6368,13.8135,13.5848,13.8135,4448781.5442822,0
+TSN.US,D,20121025,000000,13.9225,14.0148,13.73,13.7851,5314785.6997706,0
+TSN.US,D,20121026,000000,13.8223,14.0216,13.7851,13.9303,3529573.1681993,0
+TSN.US,D,20121031,000000,13.9156,14.3191,13.8714,14.1591,4296732.2375686,0
+TSN.US,D,20121101,000000,14.1905,14.5028,14.1591,14.4791,8606964.646353,0
+TSN.US,D,20121102,000000,14.5872,14.656,14.4143,14.43,2946234.38562,0
+TSN.US,D,20121105,000000,14.3967,14.43,14.1591,14.3781,3069521.3509425,0
+TSN.US,D,20121106,000000,14.43,14.6373,14.4046,14.5381,3165082.8043193,0
+TSN.US,D,20121107,000000,14.4703,14.5283,14.2102,14.3328,3823203.6745155,0
+TSN.US,D,20121108,000000,14.3104,14.4536,14.0148,14.0757,5556664.3615129,0
+TSN.US,D,20121109,000000,14.0216,14.2102,13.897,14.1591,6132309.4214694,0
+TSN.US,D,20121112,000000,14.1591,14.2524,14.0924,14.2426,4669676.1224665,0
+TSN.US,D,20121113,000000,14.1669,14.5106,14.0844,14.4143,5116305.1742418,0
+TSN.US,D,20121114,000000,14.3879,14.4143,14.0677,14.1002,6658033.8935738,0
+TSN.US,D,20121115,000000,14.0844,14.1739,13.9392,14.116,5055884.9058869,0
+TSN.US,D,20121116,000000,14.1002,14.3417,13.9824,14.2179,10880251.908108,0
+TSN.US,D,20121119,000000,14.9053,15.8341,14.865,15.7654,25807361.175955,0
+TSN.US,D,20121120,000000,15.7065,16.0698,15.6584,16.0618,10527859.245751,0
+TSN.US,D,20121121,000000,16.0207,16.114,15.8861,15.9932,5592110.0769908,0
+TSN.US,D,20121123,000000,16.0874,16.2572,16.0108,16.2121,3117283.7446937,0
+TSN.US,D,20121126,000000,16.0973,16.325,16.0207,16.3083,6460703.2506029,0
+TSN.US,D,20121127,000000,16.2652,16.3407,16.0364,16.0973,6226003.9707467,0
+TSN.US,D,20121128,000000,16.0874,16.3506,16.0608,16.1955,6032787.0351724,0
+TSN.US,D,20121129,000000,16.2131,16.3427,16.1543,16.2917,4402266.8087534,0
+TSN.US,D,20121130,000000,16.2572,16.3083,16.1376,16.2749,4551913.4822043,0
+TSN.US,D,20121203,000000,16.2917,16.4419,16.2405,16.3182,4892966.204438,0
+TSN.US,D,20121204,000000,16.3348,16.3917,16.1543,16.3673,5764459.037609,0
+TSN.US,D,20121205,000000,16.4075,16.7059,16.383,16.6382,6886779.0428432,0
+TSN.US,D,20121206,000000,16.6382,16.7601,16.6226,16.7059,4774937.7365872,0
+TSN.US,D,20121207,000000,16.7149,16.7601,16.4507,16.6647,5068574.3538824,0
+TSN.US,D,20121210,000000,16.6304,16.6736,16.5302,16.6039,4332108.6952838,0
+TSN.US,D,20121211,000000,16.597,16.8503,16.5784,16.7335,4631636.2963823,0
+TSN.US,D,20121212,000000,16.7601,16.9023,16.6736,16.7335,3028332.3336551,0
+TSN.US,D,20121213,000000,16.7601,16.8946,16.5695,16.6382,3280721.8793619,0
+TSN.US,D,20121214,000000,16.5695,16.8503,16.5695,16.6824,4873140.1514097,0
+TSN.US,D,20121217,000000,16.6972,16.7601,16.6569,16.7236,3648133.2912273,0
+TSN.US,D,20121218,000000,16.7747,16.8503,16.6471,16.8003,3710268.7077021,0
+TSN.US,D,20121219,000000,16.7659,16.7747,16.6039,16.6382,3424445.9956176,0
+TSN.US,D,20121220,000000,16.7059,16.7747,16.6382,16.7236,3544519.6044569,0
+TSN.US,D,20121221,000000,16.6647,16.7423,16.3917,16.5302,5879125.4484863,0
+TSN.US,D,20121224,000000,16.5204,16.6304,16.4007,16.6226,1611124.9974136,0
+TSN.US,D,20121226,000000,16.6039,16.6304,16.3427,16.376,2168960.627428,0
+TSN.US,D,20121227,000000,16.4242,16.4939,16.2749,16.4419,2567111.2824069,0
+TSN.US,D,20121228,000000,16.3506,16.4507,16.2572,16.2848,2156933.2021629,0
+TSN.US,D,20121231,000000,16.221,16.5126,16.1955,16.4704,3436096.5771748,0
+TSN.US,D,20130102,000000,16.7601,16.9681,16.6471,16.9583,4016948.1912811,0
+TSN.US,D,20130103,000000,16.9103,17.4002,16.8346,17.2745,6760304.18345,0
+TSN.US,D,20130104,000000,17.2558,17.354,17.1046,17.2647,4907786.3471286,0
+TSN.US,D,20130107,000000,17.1665,17.2322,17.0035,17.1665,4181137.9763722,0
+TSN.US,D,20130108,000000,17.191,17.3089,17.088,17.2479,4809916.9806642,0
+TSN.US,D,20130109,000000,17.2402,17.2479,17.0388,17.2165,5443694.7658183,0
+TSN.US,D,20130110,000000,17.2833,17.2922,17.0722,17.1144,3060831.5387347,0
+TSN.US,D,20130111,000000,17.1743,17.2558,16.9848,17.2479,3310382.5346732,0
+TSN.US,D,20130114,000000,17.2833,17.4002,17.1497,17.3619,2154156.7806815,0
+TSN.US,D,20130115,000000,17.2833,17.354,17.1665,17.3265,1700235.2939075,0
+TSN.US,D,20130116,000000,17.2558,17.4257,17.2558,17.3717,1586366.3657961,0
+TSN.US,D,20130117,000000,17.408,18.2033,17.4002,18.0236,9276343.9769507,0
+TSN.US,D,20130118,000000,18.3134,18.7619,18.2779,18.5478,15901773.760304,0
+TSN.US,D,20130122,000000,18.5067,18.8209,18.4733,18.8022,5919539.389931,0
+TSN.US,D,20130123,000000,18.7472,18.9829,18.5745,18.9053,5886338.4407571,0
+TSN.US,D,20130124,000000,18.8787,19.0251,18.7934,18.9319,2941787.6298653,0
+TSN.US,D,20130125,000000,18.9387,19.1027,18.8787,19.0497,2856793.0777608,0
+TSN.US,D,20130128,000000,19.0162,19.1027,18.8787,18.8975,4306645.2640826,0
+TSN.US,D,20130129,000000,19.3461,19.41,19.0751,19.1027,9110765.9811188,0
+TSN.US,D,20130130,000000,19.0674,19.1685,18.7472,18.8533,7077891.7646317,0
+TSN.US,D,20130131,000000,18.8022,19.0349,18.7472,18.7767,7021691.1273102,0
+TSN.US,D,20130201,000000,19.5592,19.5592,19.2274,19.354,9925714.943645,0
+TSN.US,D,20130204,000000,19.1027,19.626,18.923,19.3835,7945801.5270869,0
+TSN.US,D,20130205,000000,19.4395,19.6525,19.4247,19.5779,4348029.8326997,0
+TSN.US,D,20130206,000000,19.5248,19.9136,19.5151,19.8567,5602487.5379126,0
+TSN.US,D,20130207,000000,19.8959,20.2898,19.8734,20.1768,10999711.363552,0
+TSN.US,D,20130208,000000,20.1443,20.2131,20.0187,20.1846,6691493.5408607,0
+TSN.US,D,20130211,000000,20.114,20.168,19.9235,20.0688,3179932.4834086,0
+TSN.US,D,20130212,000000,20.1296,20.161,19.8872,19.9589,4973620.942921,0
+TSN.US,D,20130213,000000,19.9686,20.3055,19.9686,20.2582,5257782.4872005,0
+TSN.US,D,20130214,000000,20.1945,20.5764,20.1846,20.5597,5572814.6606432,0
+TSN.US,D,20130215,000000,20.4262,20.5597,20.2966,20.379,6060544.1205099,0
+TSN.US,D,20130219,000000,20.4772,20.6382,20.2818,20.4861,5647721.0048341,0
+TSN.US,D,20130220,000000,20.4429,20.4949,19.9589,20.0001,9492754.1150094,0
+TSN.US,D,20130221,000000,19.9686,19.9932,19.6083,19.8646,6337823.6838837,0
+TSN.US,D,20130222,000000,19.949,20.3153,19.8812,20.2033,5026327.1187229,0
+TSN.US,D,20130225,000000,20.2582,20.2966,19.7232,19.7468,8325476.6554074,0
+TSN.US,D,20130226,000000,19.0251,19.2548,18.4968,19.0162,19100092.142679,0
+TSN.US,D,20130227,000000,19.4817,19.4817,19.0594,19.1773,7248631.500767,0
+TSN.US,D,20130228,000000,19.2205,19.465,19.1027,19.2872,6103467.6373507,0
+TSN.US,D,20130301,000000,19.2705,19.8822,19.2283,19.7252,6718393.0521384,0
+TSN.US,D,20130304,000000,19.6623,19.9333,19.6103,19.7477,5985105.1026453,0
+TSN.US,D,20130305,000000,19.8891,20.0629,19.6623,19.8498,4781686.2944504,0
+TSN.US,D,20130306,000000,19.9422,20.1552,19.8656,20.0551,4330096.1461836,0
+TSN.US,D,20130307,000000,20.1709,20.5234,20.0806,20.2239,4648576.948803,0
+TSN.US,D,20130308,000000,20.3564,20.5577,20.332,20.4203,4350658.5721873,0
+TSN.US,D,20130311,000000,20.3643,20.438,20.163,20.2415,4736074.9653244,0
+TSN.US,D,20130312,000000,20.1974,20.3564,20.1316,20.3005,2711027.8945028,0
+TSN.US,D,20130313,000000,20.2917,20.6845,20.2514,20.597,5603639.4574634,0
+TSN.US,D,20130314,000000,20.597,20.8101,20.4732,20.7246,3416302.0975383,0
+TSN.US,D,20130315,000000,20.651,20.8386,20.549,20.7669,6201645.6082571,0
+TSN.US,D,20130318,000000,20.5577,20.7079,20.3643,20.6599,2523506.391402,0
+TSN.US,D,20130319,000000,20.7012,20.8101,20.2917,20.5637,4441635.7727807,0
+TSN.US,D,20130320,000000,20.6422,20.6599,20.4732,20.49,4148433.0349981,0
+TSN.US,D,20130321,000000,20.4125,20.5234,20.3093,20.3742,2731854.1111021,0
+TSN.US,D,20130322,000000,20.438,20.5577,20.3564,20.5322,2565813.7178555,0
+TSN.US,D,20130325,000000,20.5714,20.7669,20.3928,20.4537,3266495.5201356,0
+TSN.US,D,20130326,000000,20.5577,20.6599,20.4732,20.597,3505168.9733667,0
+TSN.US,D,20130327,000000,20.49,20.6167,20.3398,20.5714,2359178.0907858,0
+TSN.US,D,20130328,000000,20.6069,21.142,20.4635,21.1183,6051531.4449089,0
+TSN.US,D,20130401,000000,21.0663,21.1183,20.6845,20.9741,3932730.7520124,0
+TSN.US,D,20130402,000000,21.0418,21.357,20.9396,21.0565,5604564.2522928,0
+TSN.US,D,20130403,000000,21.032,21.0919,20.5714,20.8101,4799297.1175733,0
+TSN.US,D,20130404,000000,20.7845,21.1517,20.7492,21.0153,5170407.7087566,0
+TSN.US,D,20130405,000000,20.7012,20.8199,20.3182,20.4468,7080258.7505168,0
+TSN.US,D,20130408,000000,20.4125,20.4537,19.9156,20.2239,5651594.3470547,0
+TSN.US,D,20130409,000000,20.2239,20.3182,19.9333,20.1463,4114279.7915891,0
+TSN.US,D,20130410,000000,20.2328,20.2514,19.9706,20.0718,5414021.8885489,0
+TSN.US,D,20130411,000000,19.9255,20.2239,19.1184,20.2073,5155324.7939669,0
+TSN.US,D,20130412,000000,20.1709,20.4203,20.1396,20.3182,3069930.7865388,0
+TSN.US,D,20130415,000000,20.3182,20.3182,19.7713,19.789,5399738.4935181,0
+TSN.US,D,20130416,000000,19.9333,20.2514,19.8979,20.1396,4630111.6071096,0
+TSN.US,D,20130417,000000,20.0207,20.0904,19.7713,20.0275,4641763.2071632,0
+TSN.US,D,20130418,000000,20.0629,20.1316,19.8822,20.0904,3369918.7480591,0
+TSN.US,D,20130419,000000,20.1974,20.5872,20.1463,20.49,4464831.0122581,0
+TSN.US,D,20130422,000000,20.549,20.7079,20.1709,20.6334,2877421.7060376,0
+TSN.US,D,20130423,000000,20.6932,21.083,20.6845,20.9593,4064743.1769206,0
+TSN.US,D,20130424,000000,20.9809,21.2519,20.9741,21.1183,4433149.6598746,0
+TSN.US,D,20130425,000000,21.1685,21.2519,20.9809,21.1685,4589266.8416419,0
+TSN.US,D,20130426,000000,21.1783,21.2598,21.0074,21.032,2283139.1784779,0
+TSN.US,D,20130429,000000,21.1106,21.133,20.8021,20.8454,3831080.7265098,0
+TSN.US,D,20130430,000000,20.8386,20.9809,20.6932,20.9593,2442909.70722,0
+TSN.US,D,20130501,000000,20.8601,20.9495,20.6599,20.7316,2185190.3692859,0
+TSN.US,D,20130502,000000,20.7581,20.9985,20.7179,20.9396,2471620.1052892,0
+TSN.US,D,20130503,000000,21.1007,21.3747,21.0418,21.2107,3518058.0466778,0
+TSN.US,D,20130506,000000,20.3564,20.6167,19.8979,20.5057,14951105.04558,0
+TSN.US,D,20130507,000000,20.7747,21.0742,20.6658,20.9309,6352095.8754528,0
+TSN.US,D,20130508,000000,20.9396,21.4592,20.8876,21.2775,7187047.0909032,0
+TSN.US,D,20130509,000000,21.3383,21.4592,21.1183,21.1685,5600668.503149,0
+TSN.US,D,20130510,000000,21.2018,21.2362,20.923,21.0565,6036032.9835439,0
+TSN.US,D,20130513,000000,20.9671,21.0153,20.8297,20.9309,3701279.4575209,0
+TSN.US,D,20130514,000000,20.9985,21.4179,20.9985,21.2107,10485263.684786,0
+TSN.US,D,20130515,000000,21.1685,21.3835,21.1007,21.2951,10914718.84844,0
+TSN.US,D,20130516,000000,21.2695,21.4099,21.142,21.1685,6210406.7152205,0
+TSN.US,D,20130517,000000,21.2107,21.2863,21.1183,21.2265,3789973.1889429,0
+TSN.US,D,20130520,000000,21.2451,21.357,21.0153,21.0663,4274644.1037956,0
+TSN.US,D,20130521,000000,21.133,21.6299,21.133,21.4924,7241174.0693341,0
+TSN.US,D,20130522,000000,21.5759,21.8243,21.4924,21.5317,5717678.4744916,0
+TSN.US,D,20130523,000000,21.3383,21.4502,21.0742,21.2018,5575406.7342565,0
+TSN.US,D,20130524,000000,21.032,21.2107,20.8779,21.1606,2172597.6784587,0
+TSN.US,D,20130528,000000,21.3197,21.4748,20.9671,21.1517,3551859.9087914,0
+TSN.US,D,20130529,000000,22.0383,22.0482,21.4109,21.6221,7222305.4030235,0
+TSN.US,D,20130530,000000,21.6692,21.9598,21.4924,21.7291,6590312.0237518,0
+TSN.US,D,20130531,000000,21.6555,21.8106,21.307,21.3147,4244592.3458251,0
+TSN.US,D,20130603,000000,21.2695,21.3284,20.869,21.1783,4802945.3720656,0
+TSN.US,D,20130604,000000,21.1007,21.5769,21.1007,21.4846,5034713.4189713,0
+TSN.US,D,20130605,000000,21.4022,21.4425,21.0478,21.0919,3990277.8417179,0
+TSN.US,D,20130606,000000,21.0565,21.2107,20.8956,21.1517,2976427.7146051,0
+TSN.US,D,20130607,000000,21.4846,21.6054,21.133,21.357,4897844.8027122,0
+TSN.US,D,20130610,000000,21.3657,21.8499,21.3657,21.6976,6537048.7303598,0
+TSN.US,D,20130611,000000,21.5101,21.9107,21.4335,21.7389,3323997.7959946,0
+TSN.US,D,20130612,000000,21.841,22.0383,21.6692,21.6692,4389481.6220862,0
+TSN.US,D,20130613,000000,21.6516,21.9854,21.6309,21.9196,2745546.778158,0
+TSN.US,D,20130614,000000,21.9696,22.055,21.6466,21.7948,3122294.7475141,0
+TSN.US,D,20130617,000000,21.9382,22.0482,21.7389,21.8686,3501891.4516034,0
+TSN.US,D,20130618,000000,21.7389,22.0973,21.7114,22.064,4622853.8009922,0
+TSN.US,D,20130619,000000,22.0806,22.1679,21.7674,21.7674,3675631.6784519,0
+TSN.US,D,20130620,000000,21.6309,21.8331,21.4335,21.5014,5073729.9832068,0
+TSN.US,D,20130621,000000,21.6378,21.6879,21.2265,21.4757,4856296.2561573,0
+TSN.US,D,20130624,000000,21.3481,21.517,21.0919,21.2873,2955591.3130407,0
+TSN.US,D,20130625,000000,21.5406,21.6692,21.3383,21.3481,2529617.3704511,0
+TSN.US,D,20130626,000000,21.4512,21.5327,21.3284,21.4335,2339887.7669208,0
+TSN.US,D,20130627,000000,21.5867,21.841,21.4924,21.5101,2640196.5548411,0
+TSN.US,D,20130628,000000,21.5014,21.953,21.3747,21.893,4702308.7505886,0
+TSN.US,D,20130701,000000,21.9854,22.2514,21.9019,22.2082,3810099.6984412,0
+TSN.US,D,20130702,000000,22.2082,22.5911,22.1051,22.4459,5724925.0771473,0
+TSN.US,D,20130703,000000,22.3191,22.4821,22.1679,22.1935,3164556.2416246,0
+TSN.US,D,20130705,000000,22.3034,22.4644,22.218,22.4369,2522124.2916405,0
+TSN.US,D,20130708,000000,22.5598,22.7953,22.4988,22.652,2525333.5741377,0
+TSN.US,D,20130709,000000,22.7885,22.7885,22.3889,22.4369,3760900.2061169,0
+TSN.US,D,20130710,000000,22.5499,22.8406,22.4821,22.8228,5579131.375987,0
+TSN.US,D,20130711,000000,23.0172,23.1999,22.9102,23.0251,4656989.7299605,0
+TSN.US,D,20130712,000000,23.0172,23.1999,22.9672,23.1812,2171681.0316014,0
+TSN.US,D,20130715,000000,23.1812,23.4522,23.1733,23.4208,3946466.1959218,0
+TSN.US,D,20130716,000000,23.3413,23.4788,23.1646,23.1901,3088833.0632342,0
+TSN.US,D,20130717,000000,23.3246,23.3854,22.9927,23.034,3366900.9429053,0
+TSN.US,D,20130718,000000,23.0929,23.25,22.9249,22.977,3209202.0360608,0
+TSN.US,D,20130719,000000,23.0437,23.1105,22.9102,23.0791,1891150.4273735,0
+TSN.US,D,20130722,000000,23.0527,23.1449,22.977,23.0614,1688670.2660571,0
+TSN.US,D,20130723,000000,23.1017,23.2323,23.0713,23.1449,1898686.2830375,0
+TSN.US,D,20130724,000000,23.1999,23.2234,22.9927,23.0791,2054015.1485075,0
+TSN.US,D,20130725,000000,23.0614,23.1449,22.814,23.1017,2229038.6809562,0
+TSN.US,D,20130726,000000,23.0172,23.2667,22.9102,23.1449,1882779.4045726,0
+TSN.US,D,20130729,000000,23.1449,23.1646,22.9927,23.0437,1915781.7469274,0
+TSN.US,D,20130730,000000,23.1547,23.4611,23.1449,23.2824,3975303.9060545,0
+TSN.US,D,20130731,000000,23.2991,23.5818,23.087,23.5465,4987760.7299441,0
+TSN.US,D,20130801,000000,23.7694,24.3496,23.7507,24.2632,6812485.8335503,0
+TSN.US,D,20130802,000000,24.2544,24.3673,23.7507,24.3064,4104829.1624897,0
+TSN.US,D,20130805,000000,25.1763,25.4482,24.9515,25.3117,15695776.730546,0
+TSN.US,D,20130806,000000,25.2618,26.2082,25.1931,26.1838,11937115.179754,0
+TSN.US,D,20130807,000000,26.0207,26.3712,25.7203,26.0865,5611401.4193522,0
+TSN.US,D,20130808,000000,26.2318,26.4361,26.0865,26.2318,11275462.163667,0
+TSN.US,D,20130809,000000,26.2829,26.7787,26.1218,26.7325,3525878.0628676,0
+TSN.US,D,20130812,000000,26.6343,26.8474,26.5391,26.652,5933378.7204841,0
+TSN.US,D,20130813,000000,26.7325,27.2558,26.6343,27.138,5347837.9484541,0
+TSN.US,D,20130814,000000,27.138,27.6201,27.0604,27.1125,5411960.4516163,0
+TSN.US,D,20130815,000000,26.8043,26.9309,26.4616,26.8317,5026660.1670811,0
+TSN.US,D,20130816,000000,26.7414,26.9485,26.7257,26.8043,3502666.5274461,0
+TSN.US,D,20130819,000000,26.7414,27.2657,26.7414,26.9898,4498967.9597229,0
+TSN.US,D,20130820,000000,26.975,27.3736,26.9584,27.138,4387743.0485467,0
+TSN.US,D,20130821,000000,27.1616,27.2039,26.8818,26.8818,3779071.2023194,0
+TSN.US,D,20130822,000000,26.8955,27.0417,26.711,26.7698,3408330.3253686,0
+TSN.US,D,20130823,000000,26.7953,26.9485,26.6442,26.8386,3073423.2110654,0
+TSN.US,D,20130826,000000,26.3005,26.3369,24.8268,24.8699,13839486.383157,0
+TSN.US,D,20130827,000000,24.6539,25.0743,24.4851,24.8268,7006729.4136049,0
+TSN.US,D,20130828,000000,24.7747,24.9053,24.2888,24.2966,7233163.5942973,0
+TSN.US,D,20130829,000000,24.2966,24.8091,24.1836,24.6893,5892700.9884438,0
+TSN.US,D,20130830,000000,24.7591,24.7914,24.6137,24.7217,3962507.5159257,0
+TSN.US,D,20130903,000000,24.9191,24.9937,24.4685,24.6285,7274475.8496621,0
+TSN.US,D,20130904,000000,24.6285,25.2165,24.552,25.2078,6272298.7110296,0
+TSN.US,D,20130905,000000,25.1852,25.4748,25.0743,25.4149,5367028.4596613,0
+TSN.US,D,20130906,000000,25.4405,25.5072,24.7414,25.194,6905633.4502027,0
+TSN.US,D,20130909,000000,25.2078,25.5514,25.2008,25.4915,6273737.8465957,0
+TSN.US,D,20130910,000000,25.6015,25.6279,25.3197,25.4915,5220286.5382518,0
+TSN.US,D,20130911,000000,25.4915,25.7291,25.3639,25.6859,6252968.6658009,0
+TSN.US,D,20130912,000000,25.6859,25.899,25.5926,25.7929,4735253.0386423,0
+TSN.US,D,20130913,000000,25.844,25.9461,25.6476,25.8342,3684749.259193,0
+TSN.US,D,20130916,000000,26.0433,26.0963,25.7674,25.8734,4429761.1219919,0
+TSN.US,D,20130917,000000,25.844,25.9372,25.7575,25.8539,4048949.3515682,0
+TSN.US,D,20130918,000000,25.8734,26.0796,25.5514,25.9902,4039575.1097069,0
+TSN.US,D,20130919,000000,26.0383,26.0383,25.6379,25.9805,4753511.6255445,0
+TSN.US,D,20130920,000000,26.0227,26.0707,25.8539,25.8891,5678676.1692073,0
+TSN.US,D,20130923,000000,25.8342,25.9176,25.2873,25.5072,3563091.8882836,0
+TSN.US,D,20130924,000000,25.5268,25.5357,25.0566,25.084,5473367.6430877,0
+TSN.US,D,20130925,000000,25.194,25.2952,24.4595,24.4842,10291276.765852,0
+TSN.US,D,20130926,000000,24.491,24.5342,24.1356,24.3751,7714846.2403948,0
+TSN.US,D,20130927,000000,24.2808,24.6285,24.2524,24.4262,6601505.3003767,0
+TSN.US,D,20130930,000000,24.2808,24.4075,24.0678,24.1513,6396054.184746,0
+TSN.US,D,20131001,000000,24.0933,24.3486,24.0217,24.3398,5255291.2447415,0
+TSN.US,D,20131002,000000,24.1836,24.6049,24.1081,24.2161,5227461.846152,0
+TSN.US,D,20131003,000000,24.1081,24.2622,23.9392,24.1081,5202515.811177,0
+TSN.US,D,20131004,000000,24.1081,24.6893,24.0757,24.6285,5524683.571156,0
+TSN.US,D,20131007,000000,24.8699,24.9191,24.5254,24.5342,5578122.0459473,0
+TSN.US,D,20131008,000000,24.5087,24.542,24.0757,24.166,4616118.4835836,0
+TSN.US,D,20131009,000000,24.4743,24.6815,24.3486,24.5087,5252294.8280145,0
+TSN.US,D,20131010,000000,24.6638,25.0398,24.6638,25.0211,3683621.7835585,0
+TSN.US,D,20131011,000000,25.0311,25.4306,24.9781,25.4149,3691523.279469,0
+TSN.US,D,20131014,000000,25.2008,25.2008,24.9053,25.0644,2710904.6564252,0
+TSN.US,D,20131015,000000,25.1096,25.2165,24.9279,24.9781,2303395.0370326,0
+TSN.US,D,20131016,000000,25.0211,25.2627,24.9191,25.2451,2404874.9736184,0
+TSN.US,D,20131017,000000,25.2165,25.5268,25.142,25.4238,3159529.9613567,0
+TSN.US,D,20131018,000000,25.4071,25.4071,23.9559,24.2966,10794590.24079,0
+TSN.US,D,20131021,000000,24.2435,24.2888,23.8341,24.0757,4394320.4989966,0
+TSN.US,D,20131022,000000,24.1572,24.6815,24.0491,24.6726,7649399.6917719,0
+TSN.US,D,20131023,000000,24.6049,24.8012,24.385,24.4595,6148675.6418594,0
+TSN.US,D,20131024,000000,24.4842,24.5175,24.166,24.1925,3566784.9566222,0
+TSN.US,D,20131025,000000,24.1513,24.2092,23.9637,24.0305,3784048.5947549,0
+TSN.US,D,20131028,000000,24.1169,24.4163,24.0993,24.2808,4900427.7098569,0
+TSN.US,D,20131029,000000,24.2966,24.6372,24.2092,24.3751,4272283.2288896,0
+TSN.US,D,20131030,000000,24.3486,24.3566,23.4945,23.7075,6143732.8783052,0
+TSN.US,D,20131031,000000,23.7311,23.8007,23.3913,23.632,5472633.3071053,0
+TSN.US,D,20131101,000000,23.6495,23.792,23.5248,23.6643,4743732.0220729,0
+TSN.US,D,20131104,000000,23.792,23.8174,23.3383,23.5435,3705144.6517694,0
+TSN.US,D,20131105,000000,23.5808,24.0217,23.5248,23.7831,5492090.6643976,0
+TSN.US,D,20131106,000000,23.8007,23.9814,23.6495,23.9039,3385814.4230623,0
+TSN.US,D,20131107,000000,23.8852,23.9225,23.467,23.5337,4618597.5040845,0
+TSN.US,D,20131108,000000,23.5986,23.9559,23.4266,23.9126,3197385.4395728,0
+TSN.US,D,20131111,000000,23.8007,23.9392,23.7409,23.842,2370334.7015364,0
+TSN.US,D,20131112,000000,23.8174,24.0491,23.6643,23.9637,3786119.198156,0
+TSN.US,D,20131113,000000,23.9313,24.385,23.8587,24.3663,7690681.3922417,0
+TSN.US,D,20131114,000000,24.0846,24.4842,23.7831,24.4518,5483279.6511053,0
+TSN.US,D,20131115,000000,24.5175,24.6982,24.3055,24.5696,6418681.1031718,0
+TSN.US,D,20131118,000000,25.6279,25.8106,24.7914,25.1253,11198230.591948,0
+TSN.US,D,20131119,000000,25.0743,26.33,25.0211,26.2857,10227440.460208,0
+TSN.US,D,20131120,000000,26.3399,26.5686,26.2583,26.3978,6129729.5698142,0
+TSN.US,D,20131121,000000,26.5254,26.9702,26.4901,26.817,3935889.1096843,0
+TSN.US,D,20131122,000000,26.8602,27.2009,26.5351,27.1744,4255637.9404563,0
+TSN.US,D,20131125,000000,27.1419,27.2854,26.9436,26.9702,3133617.3731955,0
+TSN.US,D,20131126,000000,27.0015,27.3109,26.9073,27.1076,3149142.3154698,0
+TSN.US,D,20131127,000000,27.2176,27.2176,26.9525,27.0713,2653432.9354615,0
+TSN.US,D,20131129,000000,26.6471,27.353,26.5676,27.1076,1893002.0540253,0
+TSN.US,D,20131202,000000,27.0193,27.5258,26.8985,27.3373,3692733.2533207,0
+TSN.US,D,20131203,000000,27.3864,28.2201,27.3716,28.0894,6377450.3275275,0
+TSN.US,D,20131204,000000,27.951,28.6539,27.8077,28.5353,8234076.7787631,0
+TSN.US,D,20131205,000000,28.4724,28.4724,27.6987,28.1513,7714993.9223885,0
+TSN.US,D,20131206,000000,28.3192,29.0653,28.3192,28.9299,4480848.9068423,0
+TSN.US,D,20131209,000000,28.9377,29.2078,28.7817,28.9024,4255918.0269961,0
+TSN.US,D,20131210,000000,28.982,29.1508,28.6628,29.0566,4390391.1394681,0
+TSN.US,D,20131211,000000,29.1508,29.4081,28.9652,29.0221,3727072.8815906,0
+TSN.US,D,20131212,000000,28.8415,29.0496,28.5008,28.7315,4354076.6464687,0
+TSN.US,D,20131213,000000,28.868,28.868,28.2534,28.3192,4492486.2479448,0
+TSN.US,D,20131216,000000,28.5353,28.8592,28.4154,28.7315,4962484.7021005,0
+TSN.US,D,20131217,000000,28.6894,28.7718,28.3359,28.3613,3804092.606036,0
+TSN.US,D,20131218,000000,28.5008,29.0124,28.3359,28.9967,4378062.2392365,0
+TSN.US,D,20131219,000000,28.868,29.0221,28.6539,28.9476,4074778.4230157,0
+TSN.US,D,20131220,000000,28.9476,28.9888,28.3899,28.4066,6207071.1391561,0
+TSN.US,D,20131223,000000,28.6275,28.7169,28.3457,28.5195,2078692.3004042,0
+TSN.US,D,20131224,000000,28.4625,28.6275,28.381,28.604,700056.44542409,0
+TSN.US,D,20131226,000000,28.5873,28.764,28.3988,28.4822,1630401.0623274,0
+TSN.US,D,20131227,000000,28.5548,28.708,28.492,28.6275,1223442.4495457,0
+TSN.US,D,20131230,000000,28.6118,28.7718,28.5097,28.7237,1420906.5155592,0
+TSN.US,D,20131231,000000,28.7247,28.9888,28.4625,28.6207,1599063.9617636,0
+TSN.US,D,20140102,000000,28.6717,28.6795,28.3045,28.3713,2339876.5634592,0
+TSN.US,D,20140103,000000,28.4625,28.7894,28.2534,28.5873,1776095.9693265,0
+TSN.US,D,20140106,000000,28.7817,28.8504,28.381,28.3988,3535828.7737526,0
+TSN.US,D,20140107,000000,28.5548,28.7561,28.4066,28.492,5063809.8272171,0
+TSN.US,D,20140108,000000,28.5283,29.4081,28.3899,29.0124,5878573.4233788,0
+TSN.US,D,20140109,000000,29.0566,29.8696,28.9967,29.5956,5562771.266576,0
+TSN.US,D,20140110,000000,29.6054,29.8509,29.2078,29.8008,6211257.1598048,0
+TSN.US,D,20140113,000000,29.6398,29.7056,28.9377,28.9967,3663297.6857377,0
+TSN.US,D,20140114,000000,29.0055,29.6299,29.0055,29.4857,3665383.5665865,0
+TSN.US,D,20140115,000000,29.6212,29.7596,29.4572,29.7497,2718890.6875459,0
+TSN.US,D,20140116,000000,29.7331,30.5706,29.305,29.9706,7138132.7776012,0
+TSN.US,D,20140117,000000,29.9215,30.0148,29.4944,29.9706,2930392.6909316,0
+TSN.US,D,20140121,000000,30.3123,30.3477,29.8696,29.9304,5432334.455766,0
+TSN.US,D,20140122,000000,30.0856,30.5117,29.9971,30.436,2576139.2354554,0
+TSN.US,D,20140123,000000,30.2102,30.3644,30.0413,30.331,2991092.0273299,0
+TSN.US,D,20140124,000000,30.117,30.117,29.5867,29.7418,5158362.9690508,0
+TSN.US,D,20140127,000000,29.8509,29.9215,29.3128,29.6398,3785858.4630499,0
+TSN.US,D,20140128,000000,29.7418,29.9451,29.4767,29.6466,3604284.9795571,0
+TSN.US,D,20140129,000000,29.5357,29.7056,29.2078,29.4169,3511085.4195828,0
+TSN.US,D,20140130,000000,29.5278,29.6054,29.305,29.5033,4408152.7000742,0
+TSN.US,D,20140131,000000,30.5519,32.7188,30.4606,31.9923,14077077.1746,0
+TSN.US,D,20140203,000000,31.948,32.3222,30.7434,30.8092,8033031.6790268,0
+TSN.US,D,20140204,000000,30.9475,31.2391,30.117,30.3398,7940642.842273,0
+TSN.US,D,20140205,000000,30.3123,30.6727,30.1484,30.4449,4651150.6894791,0
+TSN.US,D,20140206,000000,30.492,30.7689,30.2633,30.5342,3856754.9864881,0
+TSN.US,D,20140207,000000,30.5519,31.0467,30.3987,30.868,4570758.7230952,0
+TSN.US,D,20140210,000000,30.868,31.3197,30.7866,31.2215,4199477.0244986,0
+TSN.US,D,20140211,000000,31.1783,31.4523,30.9211,31.4434,4953400.7317441,0
+TSN.US,D,20140212,000000,31.4179,31.7812,31.2147,31.5543,4510660.2996369,0
+TSN.US,D,20140213,000000,31.4621,32.1788,31.4179,32.0482,3568744.543904,0
+TSN.US,D,20140214,000000,32.0482,32.2721,31.846,32.2721,2832363.4205156,0
+TSN.US,D,20140218,000000,32.4017,32.9604,32.4017,32.7934,3604949.0392804,0
+TSN.US,D,20140219,000000,32.7188,32.8552,32.4528,32.7493,3717774.0084709,0
+TSN.US,D,20140220,000000,32.767,33.6232,32.767,33.5013,4394660.6768303,0
+TSN.US,D,20140221,000000,33.6065,33.6319,32.9142,33.2833,4487353.0255436,0
+TSN.US,D,20140224,000000,33.359,33.52,32.9427,33.2373,3239003.2438902,0
+TSN.US,D,20140225,000000,33.4149,33.8205,33.2461,33.3,4500975.4163405,0
+TSN.US,D,20140226,000000,33.3924,33.8086,33.3276,33.516,3454976.4469469,0
+TSN.US,D,20140227,000000,33.5347,33.6349,33.0586,33.3453,4585411.8323585,0
+TSN.US,D,20140228,000000,33.3541,33.8961,33.3363,33.8086,3927966.2253472,0
+TSN.US,D,20140303,000000,33.3363,33.463,32.8239,33.2608,5096261.1629608,0
+TSN.US,D,20140304,000000,33.6279,34.0483,33.5691,33.9354,5170505.4844213,0
+TSN.US,D,20140305,000000,34.0483,34.9633,33.9618,34.6442,5903912.5980059,0
+TSN.US,D,20140306,000000,34.6442,34.6981,34.2986,34.4242,3777383.5536053,0
+TSN.US,D,20140307,000000,34.5117,34.5882,34.2102,34.5117,2286477.8100316,0
+TSN.US,D,20140310,000000,34.4773,34.7953,34.2043,34.443,3527669.5982255,0
+TSN.US,D,20140311,000000,34.5205,34.6147,33.9795,34.057,3400734.3784106,0
+TSN.US,D,20140312,000000,33.9795,34.6914,33.9531,34.6834,2713739.1322075,0
+TSN.US,D,20140313,000000,34.7051,34.9633,34.5294,34.6834,2740463.4620857,0
+TSN.US,D,20140314,000000,34.5882,35.5672,34.5882,35.5495,4642207.2716407,0
+TSN.US,D,20140317,000000,35.6181,35.9167,35.5131,35.7105,3948098.8458244,0
+TSN.US,D,20140318,000000,35.7821,36.3202,35.7821,36.2769,3909586.4373605,0
+TSN.US,D,20140319,000000,36.3369,36.4144,35.6358,35.9167,5245005.4485054,0
+TSN.US,D,20140320,000000,35.8047,36.2869,35.5672,36.2427,2365577.3043467,0
+TSN.US,D,20140321,000000,36.5353,36.7346,36.2427,36.3123,4556426.440232,0
+TSN.US,D,20140324,000000,36.4234,36.6442,36.0973,36.3123,2303874.7488879,0
+TSN.US,D,20140325,000000,36.3271,36.543,36.1317,36.3624,3313322.9340923,0
+TSN.US,D,20140326,000000,36.4576,36.8435,36.1572,36.7424,3869270.2715806,0
+TSN.US,D,20140327,000000,36.6982,36.8259,36.3045,36.7424,2789938.9669638,0
+TSN.US,D,20140328,000000,36.765,37.2373,36.7346,36.982,2316999.0948924,0
+TSN.US,D,20140331,000000,37.5367,37.8961,37.0899,37.7174,3865620.9985918,0
+TSN.US,D,20140401,000000,37.8215,37.9137,37.1263,37.2373,4698359.0211298,0
+TSN.US,D,20140402,000000,37.2539,37.2628,35.4356,35.5131,9716372.1528566,0
+TSN.US,D,20140403,000000,35.4974,35.9943,35.4444,35.9854,5871165.8982748,0
+TSN.US,D,20140404,000000,36.1317,36.2328,35.301,35.3276,4235451.3396642,0
+TSN.US,D,20140407,000000,35.3276,35.7645,35.0713,35.1548,3834186.1223633,0
+TSN.US,D,20140408,000000,35.1803,35.7723,34.9555,35.6438,4804717.5559899,0
+TSN.US,D,20140409,000000,35.7026,36.3723,35.6584,36.2427,3983509.932421,0
+TSN.US,D,20140410,000000,36.2524,36.4576,35.3452,35.4091,5353998.8338321,0
+TSN.US,D,20140411,000000,35.4022,36.0394,35.3766,35.7105,3543279.0757099,0
+TSN.US,D,20140414,000000,35.9255,36.3369,35.7546,36.3202,3127061.3111724,0
+TSN.US,D,20140415,000000,36.3889,36.708,35.6496,36.3723,3769725.4783603,0
+TSN.US,D,20140416,000000,36.6178,37.1617,36.0472,36.6354,4747911.9317425,0
+TSN.US,D,20140417,000000,36.5263,36.8072,36.3723,36.5519,2416001.0294739,0
+TSN.US,D,20140421,000000,36.6255,36.9457,36.5775,36.8769,3977037.3871115,0
+TSN.US,D,20140422,000000,37.0242,37.1351,36.6893,37.0242,2528054.9968077,0
+TSN.US,D,20140423,000000,36.9967,37.2284,36.9358,37.0635,2772355.6432465,0
+TSN.US,D,20140424,000000,37.0989,37.0989,35.8912,36.4234,5017350.0904998,0
+TSN.US,D,20140425,000000,36.4576,36.8533,36.2161,36.3624,3208451.4041343,0
+TSN.US,D,20140428,000000,36.5775,36.7424,36.0875,36.441,3683128.8312486,0
+TSN.US,D,20140429,000000,36.3045,36.6088,35.7821,35.8225,3550896.4110946,0
+TSN.US,D,20140430,000000,35.8136,36.0796,35.737,35.9667,3978835.0334484,0
+TSN.US,D,20140501,000000,36.1994,36.4234,35.685,36.3457,3067827.5912494,0
+TSN.US,D,20140502,000000,36.2769,36.7247,36.0973,36.5519,2865645.84941,0
+TSN.US,D,20140505,000000,34.7326,34.8887,32.8337,32.9457,12828762.021828,0
+TSN.US,D,20140506,000000,33.0448,33.1587,32.5686,32.7797,6197779.3955119,0
+TSN.US,D,20140507,000000,32.8739,33.6437,32.8337,33.6202,4540107.0706814,0
+TSN.US,D,20140508,000000,33.6025,34.0826,33.3453,33.5593,4698792.9006424,0
+TSN.US,D,20140509,000000,33.5063,33.8362,33.4493,33.7919,3176676.3500719,0
+TSN.US,D,20140512,000000,34.005,34.1542,33.9354,34.1375,3343616.0757352,0
+TSN.US,D,20140513,000000,34.1631,34.7051,34.1631,34.3682,2858583.5946223,0
+TSN.US,D,20140514,000000,34.3232,34.6707,34.1278,34.4075,2283466.1158569,0
+TSN.US,D,20140515,000000,34.3232,34.819,33.9874,34.7953,3101265.8501096,0
+TSN.US,D,20140516,000000,34.9555,35.1901,34.6981,35.0527,3151088.6622968,0
+TSN.US,D,20140519,000000,34.8651,35.1901,34.7424,35.1095,1957711.2111762,0
+TSN.US,D,20140520,000000,35.1361,35.3109,34.7051,34.8278,3722359.2797507,0
+TSN.US,D,20140521,000000,34.8465,34.9142,34.0383,34.0914,3343650.7046165,0
+TSN.US,D,20140522,000000,34.0286,34.1375,33.1401,33.5347,5141924.4354087,0
+TSN.US,D,20140523,000000,33.7065,34.1189,33.6535,34.0383,2631097.307037,0
+TSN.US,D,20140527,000000,34.2887,35.8912,34.2544,35.6034,7210846.2988099,0
+TSN.US,D,20140528,000000,35.5986,35.7321,34.9663,34.9849,5312973.7944825,0
+TSN.US,D,20140529,000000,36.3861,37.7762,36.2121,37.1331,12915631.626005,0
+TSN.US,D,20140530,000000,36.6501,37.3129,36.3428,36.4557,5470386.5038082,0
+TSN.US,D,20140602,000000,36.5401,37.3226,36.5058,37.2618,3429600.6064455,0
+TSN.US,D,20140603,000000,36.2731,37.4562,36.0935,36.1287,9421230.1977222,0
+TSN.US,D,20140604,000000,36.1867,36.3781,35.5014,35.572,5764212.5614539,0
+TSN.US,D,20140605,000000,35.6535,35.7321,34.9436,35.1135,6813529.7924712,0
+TSN.US,D,20140606,000000,34.8926,35.038,34.3428,34.4459,6267912.0465689,0
+TSN.US,D,20140609,000000,34.0924,34.1298,32.0943,32.1926,14278415.601331,0
+TSN.US,D,20140610,000000,31.5936,31.739,30.4861,30.9702,16997199.346744,0
+TSN.US,D,20140611,000000,30.9525,31.2009,30.5892,30.9849,7694106.5959987,0
+TSN.US,D,20140612,000000,30.6079,30.8219,30.0767,30.1965,9189781.9587202,0
+TSN.US,D,20140613,000000,30.1867,30.4764,30.0933,30.4204,6904218.7585528,0
+TSN.US,D,20140616,000000,30.439,30.4764,29.9618,30.1768,4702684.5758001,0
+TSN.US,D,20140617,000000,30.2053,30.4764,30.1415,30.4547,4179618.3795821,0
+TSN.US,D,20140618,000000,30.813,31.1567,30.6334,30.9427,9307215.6246102,0
+TSN.US,D,20140619,000000,30.9427,31.0036,30.7208,30.8818,5999654.3252646,0
+TSN.US,D,20140620,000000,30.9702,31.3874,30.8455,31.2864,7436842.5260037,0
+TSN.US,D,20140623,000000,31.2549,31.4404,31.0605,31.1409,3247002.5154655,0
+TSN.US,D,20140624,000000,31.1312,31.3522,30.8297,30.9338,3927262.4442601,0
+TSN.US,D,20140625,000000,30.8455,31.303,30.6403,31.2363,3623106.7950283,0
+TSN.US,D,20140626,000000,31.2774,31.8097,31.1409,31.79,5793376.1904693,0
+TSN.US,D,20140627,000000,31.739,32.1562,31.5671,32.1484,4622565.5664804,0
+TSN.US,D,20140630,000000,31.9304,32.2466,31.7105,32.2308,5563386.438467,0
+TSN.US,D,20140701,000000,32.1926,32.926,32.1699,32.5107,6815475.1208019,0
+TSN.US,D,20140702,000000,32.548,33.6202,32.4027,33.4493,8485966.2426843,0
+TSN.US,D,20140703,000000,33.5691,33.5779,32.8652,33.0586,4086348.5433488,0
+TSN.US,D,20140707,000000,33.0055,33.5779,32.9358,33.4984,5031436.9157045,0
+TSN.US,D,20140708,000000,33.5534,33.7596,33.4817,33.6909,4826384.0322085,0
+TSN.US,D,20140709,000000,33.7596,33.8971,33.2706,33.3207,4314723.9783855,0
+TSN.US,D,20140710,000000,33.0369,33.7331,32.926,33.5966,3009544.1285686,0
+TSN.US,D,20140711,000000,33.6909,34.1023,33.3638,34.0679,2986446.6647561,0
+TSN.US,D,20140714,000000,34.1719,34.3525,33.9893,34.2122,3123185.9319587,0
+TSN.US,D,20140715,000000,34.273,34.3074,33.6359,33.7075,3265199.9925772,0
+TSN.US,D,20140716,000000,33.8971,34.0306,33.526,33.683,2393019.6742632,0
+TSN.US,D,20140717,000000,33.6987,33.8971,33.3541,33.5357,2118330.1475097,0
+TSN.US,D,20140718,000000,33.4817,34.0227,33.4179,33.8971,1992469.441511,0
+TSN.US,D,20140721,000000,33.8096,33.8096,33.1587,33.2785,3115455.5434616,0
+TSN.US,D,20140722,000000,33.4258,34.0227,33.3453,33.9461,2457215.509174,0
+TSN.US,D,20140723,000000,33.9137,34.1298,33.6987,33.7331,2097351.1564341,0
+TSN.US,D,20140724,000000,33.6545,34.1965,33.526,34.1474,2992899.8586319,0
+TSN.US,D,20140725,000000,33.4335,33.9893,33.4335,33.9461,2673081.7700973,0
+TSN.US,D,20140728,000000,35.1498,35.957,34.6079,34.8209,9147426.7629308,0
+TSN.US,D,20140729,000000,34.9505,35.2687,33.5073,33.6289,10873866.953497,0
+TSN.US,D,20140730,000000,33.6987,33.7241,32.7032,32.7964,9027844.0694085,0
+TSN.US,D,20140731,000000,32.2534,32.4204,31.845,31.9471,37645939.874031,0
+TSN.US,D,20140801,000000,31.8548,32.2466,31.7625,31.8097,13275255.613569,0
+TSN.US,D,20140804,000000,31.9392,32.1699,31.7713,31.9727,7158081.0502105,0
+TSN.US,D,20140805,000000,31.9471,32.0669,31.5014,31.5426,7122197.3812342,0
+TSN.US,D,20140806,000000,31.3432,31.9392,31.303,31.8784,6368701.4425222,0
+TSN.US,D,20140807,000000,31.9304,32.0148,31.0133,31.2451,5805643.9809104,0
+TSN.US,D,20140808,000000,31.6476,31.6928,31.1744,31.6565,5651581.1066,0
+TSN.US,D,20140811,000000,31.7803,32.1484,31.683,32.0296,4357460.091869,0
+TSN.US,D,20140812,000000,32.0227,32.1287,31.8695,32.0855,3861465.5328384,0
+TSN.US,D,20140813,000000,32.1562,32.3673,32.0384,32.331,4050956.8081859,0
+TSN.US,D,20140814,000000,32.4125,32.4538,32.1621,32.2731,2844976.4812729,0
+TSN.US,D,20140815,000000,32.3074,32.4538,31.9471,32.1032,3296465.7983854,0
+TSN.US,D,20140818,000000,32.3399,32.3399,31.955,32.0384,2741173.3541519,0
+TSN.US,D,20140819,000000,32.1386,32.5107,32.1189,32.2466,4523087.9940297,0
+TSN.US,D,20140820,000000,32.3948,32.3948,31.9637,32.1287,3158306.7470504,0
+TSN.US,D,20140821,000000,32.4635,32.4635,32.1189,32.1562,3070863.7293404,0
+TSN.US,D,20140822,000000,32.2731,32.3143,31.631,31.7803,3104851.9763149,0
+TSN.US,D,20140825,000000,32.0384,32.1621,31.8951,32.1621,2498098.977509,0
+TSN.US,D,20140826,000000,32.2024,32.2407,31.5936,31.955,4232903.0614007,0
+TSN.US,D,20140827,000000,32.0434,32.604,31.7272,32.4428,5785616.2655734,0
+TSN.US,D,20140828,000000,32.4341,32.8622,32.2446,32.7277,5900309.15736,0
+TSN.US,D,20140829,000000,32.7188,32.7847,32.5343,32.7414,3628631.1200887,0
+TSN.US,D,20140902,000000,32.8121,33.0271,32.6913,33.0114,3631338.2838074,0
+TSN.US,D,20140903,000000,33.0114,33.0271,32.4508,32.5087,4436288.6661128,0
+TSN.US,D,20140904,000000,32.5343,32.767,32.0895,32.1661,3870847.9226717,0
+TSN.US,D,20140905,000000,32.1749,32.6138,32.0197,32.598,2715829.0870423,0
+TSN.US,D,20140908,000000,32.5912,33.1822,32.5166,32.9691,4037173.4949406,0
+TSN.US,D,20140909,000000,32.8799,32.9231,32.7188,32.8877,3375307.6130838,0
+TSN.US,D,20140910,000000,33.0949,33.463,32.9604,33.4002,4538814.5986125,0
+TSN.US,D,20140911,000000,33.1901,33.4886,33.0663,33.3904,3481333.0995857,0
+TSN.US,D,20140912,000000,33.4483,33.4572,32.7934,32.9142,4814761.9685536,0
+TSN.US,D,20140915,000000,32.8956,33.0429,32.7002,32.9514,4246419.5285608,0
+TSN.US,D,20140916,000000,32.9691,33.682,32.8465,33.6202,3115654.1502806,0
+TSN.US,D,20140917,000000,33.6279,33.6279,32.8465,33.0566,4832631.4897898,0
+TSN.US,D,20140918,000000,33.249,33.4317,32.9771,33.362,3432095.9228906,0
+TSN.US,D,20140919,000000,33.516,33.5593,33.1204,33.1293,4470046.7328766,0
+TSN.US,D,20140922,000000,33.0663,33.0663,32.4596,32.5813,3402925.1643997,0
+TSN.US,D,20140923,000000,32.4341,32.7934,31.952,32.0267,5469458.6534893,0
+TSN.US,D,20140924,000000,32.0718,33.0359,31.9687,32.8956,4853550.3895713,0
+TSN.US,D,20140925,000000,32.6825,32.7847,32.2888,32.4989,3563080.684822,0
+TSN.US,D,20140926,000000,32.6658,32.8552,32.328,32.4685,2636077.7549621,0
+TSN.US,D,20140929,000000,32.2888,33.5347,32.1817,33.4238,4580457.8653426,0
+TSN.US,D,20140930,000000,33.4886,34.3005,33.4081,33.8706,7494224.6192748,0
+TSN.US,D,20141001,000000,34.2554,34.49,33.8882,34.4027,8174556.8613213,0
+TSN.US,D,20141002,000000,34.4027,35.4159,34.3625,35.1242,9014387.6935425,0
+TSN.US,D,20141003,000000,35.3835,35.9943,35.3335,35.8745,8711563.2192469,0
+TSN.US,D,20141006,000000,36.0482,36.1327,35.3335,35.7183,5082103.0430006,0
+TSN.US,D,20141007,000000,35.6438,35.7813,35.3079,35.3177,4596971.7677263,0
+TSN.US,D,20141008,000000,35.3422,35.7449,35.0585,35.7183,5305834.1339601,0
+TSN.US,D,20141009,000000,35.7095,36.2171,35.1242,35.2373,4442970.0032065,0
+TSN.US,D,20141010,000000,35.1518,35.5376,34.7286,34.7729,3410968.2313248,0
+TSN.US,D,20141013,000000,34.7091,34.9201,33.7586,33.844,6470538.8713824,0
+TSN.US,D,20141014,000000,34.006,34.282,33.525,33.9971,5609136.283118,0
+TSN.US,D,20141015,000000,33.6535,33.9137,32.4763,33.4238,6714416.8417704,0
+TSN.US,D,20141016,000000,32.7002,33.085,31.8499,31.9343,8466596.4760917,0
+TSN.US,D,20141017,000000,32.4174,32.9604,32.1336,32.3113,6550344.1837776,0
+TSN.US,D,20141020,000000,32.3192,33.0359,32.3113,32.9947,3127834.350022,0
+TSN.US,D,20141021,000000,33.3354,33.7065,33.2146,33.5593,4004039.7665364,0
+TSN.US,D,20141022,000000,33.4807,33.6722,33.0566,33.1665,3987592.0664257,0
+TSN.US,D,20141023,000000,33.4238,33.525,32.8877,32.9691,3614340.5955824,0
+TSN.US,D,20141024,000000,33.0114,33.3815,32.8877,33.3276,2472937.0212743,0
+TSN.US,D,20141027,000000,33.302,33.5769,32.9604,33.3815,2754211.1279532,0
+TSN.US,D,20141028,000000,33.5956,34.0403,33.4483,33.8616,2854076.7475735,0
+TSN.US,D,20141029,000000,33.7674,33.9971,33.1822,33.516,2552990.8468175,0
+TSN.US,D,20141030,000000,33.7154,34.3712,33.463,34.0836,3654374.6378296,0
+TSN.US,D,20141031,000000,34.3782,34.7286,34.2466,34.7091,3136271.5750959,0
+TSN.US,D,20141103,000000,34.7091,35.246,34.7091,35.1242,3582473.8768344,0
+TSN.US,D,20141104,000000,35.1155,35.5652,35.0585,35.2981,3451533.9287493,0
+TSN.US,D,20141105,000000,35.7183,36.1327,35.4866,35.6672,3172019.7840366,0
+TSN.US,D,20141106,000000,35.7016,35.9422,35.4424,35.7262,2920191.4299057,0
+TSN.US,D,20141107,000000,35.7016,35.7636,34.8513,35.3669,4012670.5059467,0
+TSN.US,D,20141110,000000,35.5043,35.6928,34.8602,35.0487,3815493.6559485,0
+TSN.US,D,20141111,000000,35.1155,35.4768,34.8426,34.9682,3574443.0318673,0
+TSN.US,D,20141112,000000,34.8858,34.9102,34.0757,34.3005,4909415.9415416,0
+TSN.US,D,20141113,000000,34.6795,35.5839,34.6383,35.4257,5309307.207053,0
+TSN.US,D,20141114,000000,35.4257,35.4768,34.6854,34.977,4638716.8841072,0
+TSN.US,D,20141117,000000,36.4341,37.0596,35.7095,37.0192,10497614.991941,0
+TSN.US,D,20141118,000000,36.9927,37.2923,36.2779,36.6923,8543818.8813422,0
+TSN.US,D,20141119,000000,36.7374,37.1989,36.5549,37.1488,6162617.84056,0
+TSN.US,D,20141120,000000,36.9927,37.3109,36.5931,36.6118,6699120.042714,0
+TSN.US,D,20141121,000000,37.0683,37.1037,36.1072,36.3546,6297707.1434193,0
+TSN.US,D,20141124,000000,36.3476,36.3476,35.4081,35.4866,8679639.4646944,0
+TSN.US,D,20141125,000000,35.4866,35.9078,35.4601,35.6261,6828191.0497065,0
+TSN.US,D,20141126,000000,35.8578,36.3751,35.8136,36.2799,3261177.9498664,0
+TSN.US,D,20141128,000000,36.3918,36.704,36.3065,36.5136,1907369.9842662,0
+TSN.US,D,20141201,000000,36.3409,36.6766,35.4247,35.6261,5247785.9439727,0
+TSN.US,D,20141202,000000,35.1862,35.6672,34.7806,35.5289,8854266.8020015,0
+TSN.US,D,20141203,000000,35.5839,35.8411,34.7611,35.789,7314792.0154421,0
+TSN.US,D,20141204,000000,35.8322,35.9953,34.9751,35.0978,5961075.7145276,0
+TSN.US,D,20141205,000000,35.4159,36.4871,35.3512,35.9177,8976331.5715141,0
+TSN.US,D,20141208,000000,35.7449,36.1258,35.3659,35.6261,4728170.4139244,0
+TSN.US,D,20141209,000000,35.3992,35.8755,35.2617,35.5289,6739921.0128318,0
+TSN.US,D,20141210,000000,35.575,35.6261,34.8308,35.0213,7852533.7278466,0
+TSN.US,D,20141211,000000,35.246,36.4704,35.1685,35.9864,6580980.5587438,0
+TSN.US,D,20141212,000000,35.6261,36.0992,35.1764,35.1862,6444793.3166485,0
+TSN.US,D,20141215,000000,35.3413,35.8047,35.0036,35.5476,6947757.4472846,0
+TSN.US,D,20141216,000000,35.3413,35.4866,34.117,34.1435,7280714.1407748,0
+TSN.US,D,20141217,000000,34.2083,34.4075,33.6947,34.0266,6954598.6883301,0
+TSN.US,D,20141218,000000,34.4007,34.4527,32.9878,34.2524,10717741.623758,0
+TSN.US,D,20141219,000000,34.2083,34.9181,34.0364,34.6834,7476305.1917097,0
+TSN.US,D,20141222,000000,34.7709,35.3599,34.6531,35.3512,4719582.4513674,0
+TSN.US,D,20141223,000000,35.5112,36.0139,35.4337,35.5553,4824472.3142626,0
+TSN.US,D,20141224,000000,35.5936,35.6672,34.7257,34.7806,1750041.8101507,0
+TSN.US,D,20141226,000000,34.8209,34.9663,34.6157,34.6531,1810503.8368624,0
+TSN.US,D,20141229,000000,34.5803,34.7806,33.9501,34.6924,4289249.3437229,0
+TSN.US,D,20141230,000000,34.7061,35.2117,34.278,34.8681,3031296.1584939,0
+TSN.US,D,20141231,000000,34.8494,35.2117,34.5441,34.5706,2779892.517407,0
+TSN.US,D,20150102,000000,34.5892,34.9436,34.1532,34.4527,3740067.8785385,0
+TSN.US,D,20150105,000000,34.278,34.6776,33.6232,33.6575,4417856.9348042,0
+TSN.US,D,20150106,000000,33.5985,34.2347,33.5377,33.8568,5293147.7414543,0
+TSN.US,D,20150107,000000,34.1532,34.7806,34.0364,34.2691,4174616.5432304,0
+TSN.US,D,20150108,000000,34.5127,35.5376,34.4439,35.5289,6531770.8814545,0
+TSN.US,D,20150109,000000,35.5376,35.5936,34.5803,34.7983,3979654.9231375,0
+TSN.US,D,20150112,000000,34.7983,34.8308,33.6319,33.7184,4720371.7861613,0
+TSN.US,D,20150113,000000,33.7271,33.8312,33.1046,33.5004,7495700.420715,0
+TSN.US,D,20150114,000000,33.2166,34.4252,33.1851,34.3672,8081926.6408951,0
+TSN.US,D,20150115,000000,34.6717,34.8681,34.0983,34.5706,7883812.7741094,0
+TSN.US,D,20150116,000000,34.5803,34.8406,34.0463,34.8072,4417434.2587533,0
+TSN.US,D,20150120,000000,35.0566,35.141,34.5304,34.7611,5516670.0406296,0
+TSN.US,D,20150121,000000,34.5706,35.1685,34.4704,35.1067,4391849.6264677,0
+TSN.US,D,20150122,000000,35.3236,35.5289,34.9084,35.4414,5042836.9471206,0
+TSN.US,D,20150123,000000,35.3599,35.8047,35.2697,35.5936,4188733.9233303,0
+TSN.US,D,20150126,000000,35.5936,35.8322,35.1862,35.6261,4191445.1610351,0
+TSN.US,D,20150127,000000,35.4159,35.5289,34.9348,35.4071,4390411.5093982,0
+TSN.US,D,20150128,000000,35.5289,35.5289,34.6059,34.6531,4819984.8186475,0
+TSN.US,D,20150129,000000,34.6452,34.7257,34.0364,34.6776,6804559.8937236,0
+TSN.US,D,20150130,000000,35.789,36.2191,33.5377,33.6672,11865961.995195,0
+TSN.US,D,20150202,000000,33.6672,34.1532,33.2098,34.1258,6790073.8178878,0
+TSN.US,D,20150203,000000,34.2613,34.33,33.4345,33.519,8218557.9474678,0
+TSN.US,D,20150204,000000,33.6152,34.17,33.5102,33.8489,5484944.8928962,0
+TSN.US,D,20150205,000000,33.9009,34.5304,33.9009,34.5127,3838838.6144126,0
+TSN.US,D,20150206,000000,34.5803,34.7257,34.1532,34.2877,3573567.1248703,0
+TSN.US,D,20150209,000000,34.0983,34.4155,34.0021,34.2967,3381621.2729381,0
+TSN.US,D,20150210,000000,34.496,35.1764,34.3672,35.1067,4062838.5884503,0
+TSN.US,D,20150211,000000,35.1067,35.254,34.5362,34.6924,3397025.0141279,0
+TSN.US,D,20150212,000000,34.6717,35.2019,34.5362,35.1764,3954943.1423595,0
+TSN.US,D,20150213,000000,35.1312,35.4866,34.9436,35.0978,4081238.7463671,0
+TSN.US,D,20150217,000000,35.0742,35.3599,34.6991,35.038,3057879.9358539,0
+TSN.US,D,20150218,000000,35.194,35.4601,34.7983,35.4601,3195594.9227115,0
+TSN.US,D,20150219,000000,35.5936,35.8225,35.2697,35.6496,4153423.6678881,0
+TSN.US,D,20150220,000000,35.5652,35.9599,35.1862,35.9343,4689400.3258439,0
+TSN.US,D,20150223,000000,35.9432,36.0659,35.6358,35.7636,3085119.6249653,0
+TSN.US,D,20150224,000000,35.736,35.8225,35.3599,35.789,3030674.8756239,0
+TSN.US,D,20150225,000000,35.7813,35.8225,35.5033,35.7016,2292035.7454768,0
+TSN.US,D,20150226,000000,35.7262,35.8665,35.1744,35.3315,2883404.3545266,0
+TSN.US,D,20150227,000000,35.4327,36.0905,35.3403,35.7095,3387805.5837358,0
+TSN.US,D,20150302,000000,35.684,36.5243,35.5839,36.4557,4142597.0500062,0
+TSN.US,D,20150303,000000,36.4468,36.6599,36.0816,36.6422,3939113.6696293,0
+TSN.US,D,20150304,000000,36.6068,36.6335,35.6358,35.789,5228707.4673815,0
+TSN.US,D,20150305,000000,35.6575,35.8322,34.9251,35.0635,4592938.5215539,0
+TSN.US,D,20150306,000000,34.8651,35.5112,34.813,35.1489,4941825.5189285,0
+TSN.US,D,20150309,000000,35.2441,35.3315,34.8818,34.9565,3146827.2729066,0
+TSN.US,D,20150310,000000,34.5962,34.6501,34.1905,34.3879,4827651.0418647,0
+TSN.US,D,20150311,000000,34.3879,34.3879,32.2898,32.4615,18697611.859044,0
+TSN.US,D,20150312,000000,32.6756,33.0615,32.3046,32.4695,7576538.4885696,0
+TSN.US,D,20150313,000000,32.3466,32.4262,32.0718,32.3466,4719953.1840964,0
+TSN.US,D,20150316,000000,32.493,33.0074,32.3928,32.927,5992887.4344642,0
+TSN.US,D,20150317,000000,32.9368,33.5514,32.927,33.462,4834473.949973,0
+TSN.US,D,20150318,000000,33.4463,34.3545,33.1351,34.2308,6118512.8677696,0
+TSN.US,D,20150319,000000,34.1562,34.7228,34.1218,34.4312,4515431.9557777,0
+TSN.US,D,20150320,000000,34.6697,35.1047,34.4841,34.7679,5510038.6098648,0
+TSN.US,D,20150323,000000,34.5962,35.2186,34.3104,34.4046,6530102.5841741,0
+TSN.US,D,20150324,000000,34.3732,34.4046,33.1538,33.4542,11644289.285679,0
+TSN.US,D,20150325,000000,33.7223,33.8263,33.0998,33.1076,4822905.8666331,0
+TSN.US,D,20150326,000000,32.8995,33.1263,32.5833,32.9898,4331845.9231846,0
+TSN.US,D,20150327,000000,33.0468,33.1538,32.8504,32.9898,3263315.7740371,0
+TSN.US,D,20150330,000000,33.0615,33.3785,32.7974,33.2823,4619774.886048,0
+TSN.US,D,20150331,000000,33.1951,33.4218,32.9368,33.1076,5343487.9498677,0
+TSN.US,D,20150401,000000,32.981,33.299,32.6245,33.1951,5529475.597227,0
+TSN.US,D,20150402,000000,33.1076,33.8971,33.0713,33.3972,4052134.1901493,0
+TSN.US,D,20150406,000000,33.2746,33.7576,33.1538,33.6339,2695909.3323352,0
+TSN.US,D,20150407,000000,33.74,33.9814,33.626,33.7664,3410579.1656588,0
+TSN.US,D,20150408,000000,33.7144,33.8263,33.2823,33.4149,3568248.5361045,0
+TSN.US,D,20150409,000000,33.5043,33.5141,33.1626,33.4297,6205859.1283113,0
+TSN.US,D,20150410,000000,33.523,34.1218,33.3875,34.0413,3345677.5126678,0
+TSN.US,D,20150413,000000,33.9549,34.3879,33.8882,33.9058,2763467.2242195,0
+TSN.US,D,20150414,000000,33.7487,34.5352,33.6614,34.493,3061106.5327919,0
+TSN.US,D,20150415,000000,34.5274,34.5775,34.1905,34.223,2953786.5372282,0
+TSN.US,D,20150416,000000,34.2486,34.4487,33.9549,33.9971,2868373.3830589,0
+TSN.US,D,20150417,000000,33.74,33.9549,33.5327,33.74,2526208.4626383,0
+TSN.US,D,20150420,000000,33.8165,33.9304,33.2647,33.2746,3874524.6950663,0
+TSN.US,D,20150421,000000,33.0321,33.1794,32.1887,32.9457,7798748.9642425,0
+TSN.US,D,20150422,000000,33.0163,33.1951,32.4448,33.0074,4511491.3927875,0
+TSN.US,D,20150423,000000,32.927,33.3158,32.7444,33.0998,3067702.3161789,0
+TSN.US,D,20150424,000000,33.1351,33.5848,33.0713,33.4149,3677241.9214313,0
+TSN.US,D,20150427,000000,33.5514,33.7999,33.5141,33.626,3327747.9001378,0
+TSN.US,D,20150428,000000,33.7223,34.0846,33.4964,33.9814,3736121.2045693,0
+TSN.US,D,20150429,000000,33.9726,34.0679,33.7144,33.8971,3677563.7663278,0
+TSN.US,D,20150430,000000,33.8882,34.3104,33.7576,34.1484,5491763.7270185,0
+TSN.US,D,20150501,000000,34.1985,35.029,34.006,35.0016,6677365.9757957,0
+TSN.US,D,20150504,000000,35.2284,36.059,35.1587,35.52,8802162.5576358,0
+TSN.US,D,20150505,000000,35.4944,35.8322,35.1489,35.1587,6188039.5134042,0
+TSN.US,D,20150506,000000,35.0193,35.2697,34.5962,34.8818,4840363.9152798,0
+TSN.US,D,20150507,000000,34.8818,35.0958,34.5775,34.9161,2840893.3287716,0
+TSN.US,D,20150508,000000,35.2441,35.736,35.1744,35.6672,5424323.9807291,0
+TSN.US,D,20150511,000000,35.6575,35.9343,35.5376,35.7636,3084938.3325869,0
+TSN.US,D,20150512,000000,35.4414,35.468,34.8985,35.3727,5120074.6298186,0
+TSN.US,D,20150513,000000,35.4061,35.8322,35.3982,35.5466,4136510.5148733,0
+TSN.US,D,20150514,000000,35.7969,36.2466,35.789,36.0669,3850160.2215975,0
+TSN.US,D,20150515,000000,36.0502,36.6168,35.8755,36.4017,4027246.2094753,0
+TSN.US,D,20150518,000000,36.168,36.7168,36.1346,36.4714,3975813.1543087,0
+TSN.US,D,20150519,000000,36.5146,37.4061,36.5058,37.1371,5971901.3139132,0
+TSN.US,D,20150520,000000,37.1734,37.8312,37.1469,37.5347,6328497.3113582,0
+TSN.US,D,20150521,000000,37.6122,37.8559,37.2736,37.5975,5091860.239549,0
+TSN.US,D,20150522,000000,37.5975,37.7852,37.1017,37.1283,2995866.7389602,0
+TSN.US,D,20150526,000000,37.1283,37.3541,36.8789,37.2913,3666400.0261016,0
+TSN.US,D,20150527,000000,37.3099,37.5073,36.7993,36.9377,4602188.5068413,0
+TSN.US,D,20150528,000000,36.928,36.9564,36.4548,36.6972,4190728.1394934,0
+TSN.US,D,20150529,000000,36.764,37.0262,36.6501,36.7827,4063077.9351298,0
+TSN.US,D,20150601,000000,36.8533,37.0409,36.2701,36.5843,2769186.082113,0
+TSN.US,D,20150602,000000,36.5883,36.6599,36.1149,36.6245,3197870.2439107,0
+TSN.US,D,20150603,000000,36.6599,36.7827,36.167,36.1827,3599366.6599191,0
+TSN.US,D,20150604,000000,36.1827,36.4371,35.7703,35.8381,3141655.3476381,0
+TSN.US,D,20150605,000000,35.787,35.8381,35.356,35.4738,3035826.4309623,0
+TSN.US,D,20150608,000000,35.5161,35.7154,35.2824,35.2922,3360243.0312313,0
+TSN.US,D,20150609,000000,35.356,36.012,35.2735,35.6644,4327712.8643545,0
+TSN.US,D,20150610,000000,35.6996,35.9147,35.4464,35.8725,3843291.4811463,0
+TSN.US,D,20150611,000000,35.8725,35.9657,35.6644,35.8018,4549810.2869149,0
+TSN.US,D,20150612,000000,35.6721,36.0806,35.6143,36.0394,2868945.7780965,0
+TSN.US,D,20150615,000000,35.8725,36.4095,35.8018,36.0885,4328400.3494975,0
+TSN.US,D,20150616,000000,36.0885,36.3928,35.9657,36.3133,2686831.4729578,0
+TSN.US,D,20150617,000000,36.3055,36.6422,36.1072,36.5755,2770615.0327139,0
+TSN.US,D,20150618,000000,36.6599,36.7728,36.6245,36.6599,2933344.2938124,0
+TSN.US,D,20150619,000000,36.8356,37.3738,36.8259,37.2746,5173309.4053083,0
+TSN.US,D,20150622,000000,37.4729,37.7861,37.1655,37.4552,3333580.8296401,0
+TSN.US,D,20150623,000000,37.519,38.2123,37.3904,38.1758,5445720.5553731,0
+TSN.US,D,20150624,000000,38.2023,39.0527,38.0208,38.9986,7079283.0308619,0
+TSN.US,D,20150625,000000,39.0792,39.0792,38.601,38.6914,5004003.7122566,0
+TSN.US,D,20150626,000000,38.6815,38.8611,37.6477,37.7782,5037129.2926888,0
+TSN.US,D,20150629,000000,37.5093,37.7704,37.1813,37.2166,4139135.1803749,0
+TSN.US,D,20150630,000000,37.3462,37.8332,36.8946,36.9377,4813536.7172542,0
+TSN.US,D,20150701,000000,37.0929,37.4729,36.9663,37.2235,3574436.9208883,0
+TSN.US,D,20150702,000000,37.2589,37.6319,37.0339,37.1979,3399478.5722161,0
+TSN.US,D,20150706,000000,36.8533,37.1292,36.3928,36.8877,4186568.5997539,0
+TSN.US,D,20150707,000000,37.0663,37.3738,36.5234,37.3462,3464799.8457684,0
+TSN.US,D,20150708,000000,37.1744,37.2746,36.9191,36.928,3218632.2952301,0
+TSN.US,D,20150709,000000,37.4061,37.464,36.9663,36.9741,5029513.994297,0
+TSN.US,D,20150710,000000,37.3276,37.3992,37.0663,37.2412,2488903.991033,0
+TSN.US,D,20150713,000000,37.4316,37.9531,37.3904,37.8824,3981714.323077,0
+TSN.US,D,20150714,000000,37.8824,38.3418,37.8824,38.1514,4795545.9949338,0
+TSN.US,D,20150715,000000,38.1337,38.1926,37.4238,37.6388,5534740.2056778,0
+TSN.US,D,20150716,000000,37.8901,37.9707,37.5093,37.6477,5011041.5231282,0
+TSN.US,D,20150717,000000,37.6477,37.735,37.1017,37.2078,4301279.8244776,0
+TSN.US,D,20150720,000000,37.2235,37.3815,36.9377,37.0929,3398095.4539579,0
+TSN.US,D,20150721,000000,37.1292,37.1381,36.7326,36.8612,4042884.204862,0
+TSN.US,D,20150722,000000,36.8612,37.5652,36.8072,37.3738,3483612.494771,0
+TSN.US,D,20150723,000000,37.3462,37.6987,37.1479,37.3738,2445048.5498872,0
+TSN.US,D,20150724,000000,37.3638,37.4906,37.1116,37.1655,2491210.8856241,0
+TSN.US,D,20150727,000000,36.8259,37.0409,36.5234,36.9741,2964736.3931876,0
+TSN.US,D,20150728,000000,37.1567,37.6319,36.816,37.5908,3756671.4086149,0
+TSN.US,D,20150729,000000,37.5455,37.9707,37.3364,37.9707,3436817.6727025,0
+TSN.US,D,20150730,000000,37.8568,38.4871,37.68,38.4547,5386700.7197168,0
+TSN.US,D,20150731,000000,38.6442,38.8023,38.4017,38.4292,6457346.2861119,0
+TSN.US,D,20150803,000000,34.6727,35.2922,34.3212,34.6266,30414261.247643,0
+TSN.US,D,20150804,000000,34.6364,36.8946,34.5294,36.0315,16751345.49313,0
+TSN.US,D,20150805,000000,36.1494,36.2632,35.5799,35.8725,5440367.3377261,0
+TSN.US,D,20150806,000000,35.9245,36.5146,35.5523,36.4548,5426340.6038153,0
+TSN.US,D,20150807,000000,36.3928,36.5588,36.012,36.2632,4626852.4182833,0
+TSN.US,D,20150810,000000,36.4017,37.1655,36.2701,37.1292,5001698.8546586,0
+TSN.US,D,20150811,000000,36.8259,37.0762,36.2632,36.3486,5338355.7459629,0
+TSN.US,D,20150812,000000,36.1827,36.6776,35.6721,36.6325,4220266.5752236,0
+TSN.US,D,20150813,000000,36.7483,36.9663,36.6059,36.6501,4819001.9695172,0
+TSN.US,D,20150814,000000,36.4636,36.9103,36.4184,36.8259,5941005.2223375,0
+TSN.US,D,20150817,000000,36.7483,37.4405,36.5843,37.1292,3398324.6156723,0
+TSN.US,D,20150818,000000,37.0339,37.5828,36.9663,37.1479,3959441.8414361,0
+TSN.US,D,20150819,000000,37.0339,37.68,36.9103,37.416,6560406.9292785,0
+TSN.US,D,20150820,000000,37.0409,38.0041,36.9564,37.6477,6831273.0201402,0
+TSN.US,D,20150821,000000,37.3738,37.4807,36.0885,36.1072,6503742.8760457,0
+TSN.US,D,20150824,000000,34.3487,35.7606,33.8372,34.8082,8107824.9701052,0
+TSN.US,D,20150825,000000,35.4464,35.4738,34.4341,34.443,7949813.3848326,0
+TSN.US,D,20150826,000000,35.0683,35.4297,34.4066,35.3639,5048208.4977048,0
+TSN.US,D,20150827,000000,35.6221,36.7905,35.5888,36.6874,5505457.4125711,0
+TSN.US,D,20150828,000000,36.2966,37.0339,36.1572,37.0173,4313113.7354061,0
+TSN.US,D,20150831,000000,36.8533,37.0084,36.4783,36.7227,3932703.2526068,0
+TSN.US,D,20150901,000000,35.9295,36.6599,35.74,35.957,4634230.4069887,0
+TSN.US,D,20150902,000000,36.2779,36.4783,36.0629,36.4783,2573754.9351298,0
+TSN.US,D,20150903,000000,36.5676,37.3748,36.5146,37.0772,3538246.684463,0
+TSN.US,D,20150904,000000,36.55,36.8435,36.4448,36.5883,2852960.4754006,0
+TSN.US,D,20150908,000000,37.1027,37.1989,36.6874,37.1488,4628358.7746189,0
+TSN.US,D,20150909,000000,37.5298,37.6015,36.8259,36.9112,3064923.8577046,0
+TSN.US,D,20150910,000000,36.9201,37.4827,36.4361,37.2166,3558600.3186825,0
+TSN.US,D,20150911,000000,37.0084,37.7017,36.816,37.6673,4038283.6561345,0
+TSN.US,D,20150914,000000,37.6085,37.8263,37.3658,37.6085,3854642.6247301,0
+TSN.US,D,20150915,000000,37.6408,38.0336,37.5112,37.9814,5339782.6595709,0
+TSN.US,D,20150916,000000,37.9461,38.0679,37.5927,37.8852,3292087.2818967,0
+TSN.US,D,20150917,000000,37.8263,38.3369,37.7281,37.9374,3521032.0564817,0
+TSN.US,D,20150918,000000,37.5927,38.0011,37.2245,37.252,6705301.2980222,0
+TSN.US,D,20150921,000000,37.5475,37.5848,36.8877,37.0496,3783716.5648932,0
+TSN.US,D,20150922,000000,36.716,36.816,36.0865,36.3918,4174951.6285815,0
+TSN.US,D,20150923,000000,36.4783,36.6776,36.1317,36.6059,4897433.3301229,0
+TSN.US,D,20150924,000000,36.4361,37.4425,36.1661,37.3295,4858350.5636143,0
+TSN.US,D,20150925,000000,37.5848,37.9019,37.4572,37.6408,4272125.3619308,0
+TSN.US,D,20150928,000000,37.4081,37.5112,36.1317,36.33,4362870.3453204,0
+TSN.US,D,20150929,000000,36.2966,36.4272,35.9383,36.3212,4065225.9442655,0
+TSN.US,D,20150930,000000,36.7827,37.521,36.7227,37.4336,4974919.5259689,0
+TSN.US,D,20151001,000000,37.5848,38.0011,37.1577,37.9284,4487203.3065569,0
+TSN.US,D,20151002,000000,37.7724,38.5981,37.4748,38.5539,4545573.3414408,0
+TSN.US,D,20151005,000000,38.7394,39.2058,38.6314,39.0046,4832614.175349,0
+TSN.US,D,20151006,000000,38.9957,39.1115,38.492,38.7218,3542854.362666,0
+TSN.US,D,20151007,000000,38.8661,39.0576,38.4773,38.7562,4673416.0416445,0
+TSN.US,D,20151008,000000,38.7483,39.9864,38.6059,39.9452,5938373.4273603,0
+TSN.US,D,20151009,000000,40.1887,40.6295,39.9707,40.2397,6370826.0262383,0
+TSN.US,D,20151012,000000,40.3182,41.0114,40.3016,40.8642,3481820.9594131,0
+TSN.US,D,20151013,000000,40.5608,40.655,39.4307,39.4749,6599602.7488994,0
+TSN.US,D,20151014,000000,39.4827,39.5976,38.06,38.4684,6810993.7361658,0
+TSN.US,D,20151015,000000,38.6864,38.7796,37.7557,38.1552,6625855.5148943,0
+TSN.US,D,20151016,000000,38.3545,39.3884,38.171,39.3432,5129891.917661,0
+TSN.US,D,20151019,000000,39.3708,40.1788,39.3708,40.1092,4102335.8830377,0
+TSN.US,D,20151020,000000,40.0139,40.1974,39.7969,40.0325,2244407.7932646,0
+TSN.US,D,20151021,000000,40.1357,40.386,39.955,40.1524,2710419.8520873,0
+TSN.US,D,20151022,000000,40.2829,41.2098,40.1092,40.978,4260727.3675078,0
+TSN.US,D,20151023,000000,41.2196,41.4385,40.8818,41.2009,3254666.7016896,0
+TSN.US,D,20151026,000000,40.386,40.386,38.8583,39.1715,10561433.983144,0
+TSN.US,D,20151027,000000,38.9005,39.2657,38.1198,38.9094,7295371.324024,0
+TSN.US,D,20151028,000000,38.8838,39.249,38.5539,39.0576,4695943.1474125,0
+TSN.US,D,20151029,000000,38.9466,39.1262,38.0679,38.0846,4966282.6755795,0
+TSN.US,D,20151030,000000,38.1375,38.9005,38.1298,38.5294,5015904.8439547,0
+TSN.US,D,20151102,000000,38.6137,38.9957,38.1798,38.8935,4357622.0328138,0
+TSN.US,D,20151103,000000,38.8484,39.3806,38.7031,39.3806,4122334.0619758,0
+TSN.US,D,20151104,000000,39.6251,40.2918,39.0409,39.2147,3449799.4291959,0
+TSN.US,D,20151105,000000,39.3532,39.6831,39.0665,39.6064,3208268.0747627,0
+TSN.US,D,20151106,000000,39.5112,39.6398,38.9368,39.5191,2453552.9957306,0
+TSN.US,D,20151109,000000,39.2147,39.415,38.8583,39.1262,2206130.6574941,0
+TSN.US,D,20151110,000000,39.0762,39.415,38.9005,39.2922,2903964.7435374,0
+TSN.US,D,20151111,000000,39.4474,39.5112,38.8583,38.9191,2038256.9705329,0
+TSN.US,D,20151112,000000,38.7218,38.7306,37.7017,37.8764,4144209.3299785,0
+TSN.US,D,20151113,000000,37.9284,37.9374,37.252,37.4336,3933048.5229231,0
+TSN.US,D,20151116,000000,37.3226,38.4341,37.2608,38.3772,3365429.215451,0
+TSN.US,D,20151117,000000,38.4067,38.7394,38.0011,38.1621,4870258.8247881,0
+TSN.US,D,20151118,000000,38.2603,39.249,38.171,39.1715,5413009.5030197,0
+TSN.US,D,20151119,000000,39.2657,39.3806,37.9814,38.6137,5125745.6183763,0
+TSN.US,D,20151120,000000,38.5981,38.874,37.7213,37.9108,6582907.5541373,0
+TSN.US,D,20151123,000000,39.2569,41.9334,39.0665,41.7675,20469129.686566,0
+TSN.US,D,20151124,000000,41.8559,43.197,41.7772,42.6364,16569698.677888,0
+TSN.US,D,20151125,000000,42.6904,43.7046,42.4194,43.2972,9746964.7324728,0
+TSN.US,D,20151127,000000,43.5082,44.1347,43.3158,44.0365,3342489.6185972,0
+TSN.US,D,20151130,000000,44.1847,44.2191,43.197,43.5554,8088423.6301208,0
+TSN.US,D,20151201,000000,43.7508,44.2348,43.6016,44.1258,6451711.9634287,0
+TSN.US,D,20151202,000000,44.2348,44.5686,43.9413,44.062,5697419.5604473,0
+TSN.US,D,20151203,000000,44.2103,45.1528,44.2103,44.8495,11227599.957258,0
+TSN.US,D,20151204,000000,44.8495,45.4386,44.71,45.3384,8836395.2437724,0
+TSN.US,D,20151207,000000,44.876,45.3021,44.5854,45.1283,8729639.4952741,0
+TSN.US,D,20151208,000000,44.5254,46.3536,44.0973,45.8322,11258005.133516,0
+TSN.US,D,20151209,000000,45.5771,46.224,45.3963,46.1799,9757813.757278,0
+TSN.US,D,20151210,000000,46.2329,47.0714,46.0611,46.5265,9646351.5364155,0
+TSN.US,D,20151211,000000,45.9972,46.8249,45.6231,45.7518,5237050.9907765,0
+TSN.US,D,20151214,000000,45.737,46.0914,45.4297,45.9177,5155612.0099822,0
+TSN.US,D,20151215,000000,46.3192,47.0438,46.2329,46.9976,5678186.2723868,0
+TSN.US,D,20151216,000000,46.9211,47.4071,46.6344,46.9133,6527857.81787,0
+TSN.US,D,20151217,000000,46.7287,46.7552,45.7017,46.0699,5617119.2587491,0
+TSN.US,D,20151218,000000,45.8687,46.0336,45.3453,45.7772,8460574.1062388,0
+TSN.US,D,20151221,000000,46.1454,46.4695,45.8225,46.3192,3459530.144835,0
+TSN.US,D,20151222,000000,46.3615,46.7385,46.0914,46.6845,3129049.4163562,0
+TSN.US,D,20151223,000000,46.877,47.0438,46.7463,46.8691,2469815.3294767,0
+TSN.US,D,20151224,000000,46.9456,47.201,46.9456,46.9879,1101263.6084241,0
+TSN.US,D,20151228,000000,46.8249,46.9388,46.3536,46.6344,1739858.8820618,0
+TSN.US,D,20151229,000000,46.8249,47.0891,46.6257,46.9516,2240534.451044,0
+TSN.US,D,20151230,000000,46.7032,47.0891,46.5902,46.8504,1761170.9214956,0
+TSN.US,D,20151231,000000,46.599,46.8554,46.443,46.4597,2684510.3194156,0
+TSN.US,D,20160104,000000,45.685,46.2673,45.631,46.1357,4095152.4271655,0
+TSN.US,D,20160105,000000,45.5554,45.6761,44.4302,45.5612,6064266.7252473,0
+TSN.US,D,20160106,000000,45.0546,46.0611,44.8681,45.5279,6242042.2352611,0
+TSN.US,D,20160107,000000,44.8838,45.6761,44.8023,45.4473,5315884.6575029,0
+TSN.US,D,20160108,000000,45.7685,46.1611,45.4386,45.5612,5261580.4606796,0
+TSN.US,D,20160111,000000,45.7292,46.2976,45.5475,45.9246,5566454.1499496,0
+TSN.US,D,20160112,000000,45.8764,46.7896,45.7772,46.6757,3658182.7962736,0
+TSN.US,D,20160113,000000,46.7552,46.9976,46.0611,46.2761,4660193.9199752,0
+TSN.US,D,20160114,000000,46.2162,46.3192,45.7184,46.0914,4637049.6053233,0
+TSN.US,D,20160115,000000,45.1371,45.8597,43.5456,44.8592,11228815.023592,0
+TSN.US,D,20160119,000000,44.8838,45.3787,42.9663,43.2795,7843808.2682609,0
+TSN.US,D,20160120,000000,42.3811,43.8695,42.2711,43.5239,7517864.9417261,0
+TSN.US,D,20160121,000000,43.5554,44.6826,43.2717,44.4401,6437047.6507039,0
+TSN.US,D,20160122,000000,44.9172,45.0615,44.227,44.6188,3821117.7936667,0
+TSN.US,D,20160125,000000,44.6188,45.2648,44.4214,44.6826,5588247.9382317,0
+TSN.US,D,20160126,000000,44.6826,45.737,44.6737,45.737,4244430.4048803,0
+TSN.US,D,20160127,000000,45.737,45.9246,44.9525,45.1794,3304885.7090186,0
+TSN.US,D,20160128,000000,45.5093,46.0522,44.8592,45.8136,3935515.3214659,0
+TSN.US,D,20160129,000000,46.0169,46.7463,45.846,46.4872,4559349.5252106,0
+TSN.US,D,20160201,000000,46.5628,47.5564,46.3615,47.3109,5865934.9002088,0
+TSN.US,D,20160202,000000,47.0438,47.1038,46.1014,46.17,5867135.7075919,0
+TSN.US,D,20160203,000000,46.4332,46.659,45.1617,46.1014,4666434.2480809,0
+TSN.US,D,20160204,000000,45.9177,46.3723,45.0615,45.2549,5736145.853178,0
+TSN.US,D,20160205,000000,48.7856,51.356,48.6384,49.7439,18555124.197549,0
+TSN.US,D,20160208,000000,49.7439,52.5481,49.7439,52.4067,12676910.303437,0
+TSN.US,D,20160209,000000,51.9649,53.1391,51.8853,53.0105,7369853.9736675,0
+TSN.US,D,20160210,000000,53.2029,54.0847,52.9408,53.6477,8121013.4813896,0
+TSN.US,D,20160211,000000,53.2382,53.5771,52.0708,52.3144,6091179.4769795,0
+TSN.US,D,20160212,000000,52.4872,52.553,51.6526,52.4155,6610589.2707331,0
+TSN.US,D,20160216,000000,53.3051,54.2005,53.0537,53.846,9673393.6372043,0
+TSN.US,D,20160217,000000,54.6148,54.9516,54.2132,54.3693,6690590.1344579,0
+TSN.US,D,20160218,000000,54.5,55.1793,54.0227,54.8464,5745834.8104604,0
+TSN.US,D,20160219,000000,54.8464,55.4062,53.9236,54.8564,5464695.1453205,0
+TSN.US,D,20160222,000000,54.9605,55.85,54.9162,55.8411,5339535.1649194,0
+TSN.US,D,20160223,000000,55.7734,56.6512,55.5643,56.441,7794463.130936,0
+TSN.US,D,20160224,000000,56.1907,56.9918,56.1111,56.9565,4450094.3862812,0
+TSN.US,D,20160225,000000,57.1214,58.0807,56.8161,57.9227,4479565.601242,0
+TSN.US,D,20160226,000000,57.6359,57.9128,56.8386,56.9036,3681457.4784786,0
+TSN.US,D,20160229,000000,56.7533,57.3836,56.5196,56.5363,3966760.7573438,0
+TSN.US,D,20160301,000000,56.8386,57.5427,56.7336,57.2579,3368762.7545223,0
+TSN.US,D,20160302,000000,57.1017,57.4425,56.4282,57.4425,3826500.5477125,0
+TSN.US,D,20160303,000000,57.6261,57.7028,57.0753,57.6447,3401864.9095347,0
+TSN.US,D,20160304,000000,57.0675,57.2079,56.2142,56.7189,4824527.313074,0
+TSN.US,D,20160307,000000,56.5009,57.5829,56.2231,57.3571,3560310.3743198,0
+TSN.US,D,20160308,000000,57.1902,57.7508,56.8662,57.1382,4108047.6114556,0
+TSN.US,D,20160309,000000,57.3492,58.3409,57.1637,57.6948,5198413.3072421,0
+TSN.US,D,20160310,000000,57.7773,58.3055,57.6693,58.1868,5297192.1910882,0
+TSN.US,D,20160311,000000,58.6207,59.1195,58.1416,59.1019,4340801.5629811,0
+TSN.US,D,20160314,000000,58.7288,59.04,58.4871,58.6925,3097499.4500223,0
+TSN.US,D,20160315,000000,58.4833,58.6728,58.1868,58.2035,2657675.9919146,0
+TSN.US,D,20160316,000000,58.1868,58.7365,57.5201,58.5412,2824713.4932426,0
+TSN.US,D,20160317,000000,58.8033,59.1382,58.5825,58.6825,2799055.5292085,0
+TSN.US,D,20160318,000000,58.6728,59.0204,58.1729,58.656,4300016.8888074,0
+TSN.US,D,20160321,000000,58.2309,58.3939,57.903,58.2908,3855502.235783,0
+TSN.US,D,20160322,000000,58.2467,58.6925,57.7224,58.2309,2969763.6919521,0
+TSN.US,D,20160323,000000,58.3772,59.0351,57.957,58.8839,3018051.6299015,0
+TSN.US,D,20160324,000000,58.4469,58.9035,58.0552,58.4027,2112178.4286002,0
+TSN.US,D,20160328,000000,58.3939,59.0488,58.3772,58.9212,1807232.4260782,0
+TSN.US,D,20160329,000000,58.9869,59.4602,58.7562,59.1106,2824266.3732755,0
+TSN.US,D,20160330,000000,59.3403,59.4955,58.2987,58.9869,2664489.7335543,0
+TSN.US,D,20160331,000000,59.0577,59.0861,58.1592,58.2035,3539616.5622665,0
+TSN.US,D,20160401,000000,58.1495,59.5172,58.072,59.4514,2978956.6414348,0
+TSN.US,D,20160404,000000,59.414,59.6369,58.6777,59.1745,2375465.8869447,0
+TSN.US,D,20160405,000000,59.1106,59.1833,58.4568,58.8839,3721063.7521924,0
+TSN.US,D,20160406,000000,58.8465,59.4043,58.4911,59.4043,2403546.8541718,0
+TSN.US,D,20160407,000000,59.1833,59.574,58.9722,59.2304,2326412.039621,0
+TSN.US,D,20160408,000000,59.1283,59.5122,58.9309,59.4681,2056181.4905804,0
+TSN.US,D,20160411,000000,59.3208,60.1043,58.8652,58.8839,2570164.7349384,0
+TSN.US,D,20160412,000000,59.0301,60.0906,58.818,59.6959,2869632.2447431,0
+TSN.US,D,20160413,000000,59.6369,59.7096,57.2412,57.3031,4413433.6044692,0
+TSN.US,D,20160414,000000,57.2079,57.3031,56.0365,56.4568,3952886.7979094,0
+TSN.US,D,20160415,000000,56.4067,57.3836,56.1779,57.041,4886738.0982904,0
+TSN.US,D,20160418,000000,56.8073,57.5475,56.6384,57.4425,2702756.6843597,0
+TSN.US,D,20160419,000000,57.7028,57.844,56.8946,57.0321,2153417.3522166,0
+TSN.US,D,20160420,000000,56.9036,57.2412,55.4445,55.5917,4697254.970915,0
+TSN.US,D,20160421,000000,55.469,55.7449,54.3939,54.9536,5967940.3809928,0
+TSN.US,D,20160422,000000,55.0331,55.3286,54.5971,55.0684,4177202.5058646,0
+TSN.US,D,20160425,000000,55.1656,56.4282,55.0086,55.9501,4099925.1018028,0
+TSN.US,D,20160426,000000,56.0434,56.8171,55.9433,56.4725,3874028.6872668,0
+TSN.US,D,20160427,000000,56.5608,57.4425,56.5363,57.041,2433299.1741688,0
+TSN.US,D,20160428,000000,56.7631,58.1229,56.6856,57.2079,3224389.8559908,0
+TSN.US,D,20160429,000000,57.0055,57.7028,56.7798,57.4681,3028601.2167332,0
+TSN.US,D,20160502,000000,57.6183,58.6286,57.4681,58.2122,3890772.7698613,0
+TSN.US,D,20160503,000000,58.2544,58.5873,57.7675,57.9393,3287378.7725393,0
+TSN.US,D,20160504,000000,57.6615,58.5903,57.4249,58.2309,2285888.1005534,0
+TSN.US,D,20160505,000000,58.2467,58.5696,57.903,57.957,2792196.9737223,0
+TSN.US,D,20160506,000000,57.7508,58.7965,57.6948,58.7199,5189697.0141251,0
+TSN.US,D,20160509,000000,60.7258,61.5024,59.1863,59.582,6866106.6192167,0
+TSN.US,D,20160510,000000,60.1327,60.4912,59.2844,60.4822,4578859.8443213,0
+TSN.US,D,20160511,000000,60.4568,60.873,59.6448,59.7911,3727824.5320137,0
+TSN.US,D,20160512,000000,59.6772,60.1926,59.0488,59.9413,3264445.2866647,0
+TSN.US,D,20160513,000000,60.0464,61.0135,59.6959,60.0277,3360150.3480491,0
+TSN.US,D,20160516,000000,59.9991,60.4028,59.6448,59.6772,3700163.185348,0
+TSN.US,D,20160517,000000,59.4327,59.8785,57.795,58.065,3494723.2731788,0
+TSN.US,D,20160518,000000,57.8363,58.065,56.7062,57.2677,4648955.829504,0
+TSN.US,D,20160519,000000,56.7533,57.305,56.3978,56.77,4820292.404593,0
+TSN.US,D,20160520,000000,57.0596,57.1637,56.2142,56.5009,3338888.2149443,0
+TSN.US,D,20160523,000000,56.5864,57.1902,56.4822,56.7336,4572113.3234511,0
+TSN.US,D,20160524,000000,56.7631,57.1637,56.4568,56.8386,3185870.3180513,0
+TSN.US,D,20160525,000000,56.9476,57.0596,56.3507,56.5608,3973606.0723754,0
+TSN.US,D,20160526,000000,56.6139,57.1538,56.4469,56.876,2664611.9531353,0
+TSN.US,D,20160527,000000,57.0596,57.4112,56.5441,56.9476,3744692.8711822,0
+TSN.US,D,20160531,000000,57.095,57.3041,55.6674,55.8167,6779188.1272083,0
+TSN.US,D,20160601,000000,55.9845,56.8662,55.7734,56.2781,3740890.8237171,0
+TSN.US,D,20160602,000000,56.3596,56.3596,54.6865,54.7837,4642716.5198948,0
+TSN.US,D,20160603,000000,54.8289,55.5112,53.9609,55.3178,4914738.6042934,0
+TSN.US,D,20160606,000000,53.6477,54.5578,52.7915,53.2785,7181365.9173805,0
+TSN.US,D,20160607,000000,53.3581,54.1081,53.1371,53.2452,4665537.9711537,0
+TSN.US,D,20160608,000000,53.2687,53.3836,52.0798,52.2987,6674500.9451182,0
+TSN.US,D,20160609,000000,52.3614,53.847,52.1838,53.631,5833252.3657576,0
+TSN.US,D,20160610,000000,53.4543,53.7135,52.7444,53.0085,4384311.7338107,0
+TSN.US,D,20160613,000000,52.7533,53.2285,52.0268,52.4469,3947309.5110306,0
+TSN.US,D,20160614,000000,52.5441,53.2452,52.4017,52.7631,4119804.1166495,0
+TSN.US,D,20160615,000000,52.7915,53.1745,52.5264,52.824,2794960.1547491,0
+TSN.US,D,20160616,000000,52.824,53.8313,52.6728,53.8146,4515572.5082958,0
+TSN.US,D,20160617,000000,53.6556,53.8058,53.1323,53.5771,5628342.0717728,0
+TSN.US,D,20160620,000000,53.8392,54.3124,53.631,53.6399,3151032.6449889,0
+TSN.US,D,20160621,000000,53.8245,54.7502,53.8245,54.4156,3883038.3073782,0
+TSN.US,D,20160622,000000,54.5648,55.0223,54.443,54.8534,4193553.448807,0
+TSN.US,D,20160623,000000,55.1529,55.4572,54.8711,55.4485,3634432.4761993,0
+TSN.US,D,20160624,000000,54.4342,56.7189,54.2672,55.631,7851035.5194831,0
+TSN.US,D,20160627,000000,55.3011,57.2943,55.1853,57.095,5683584.3038802,0
+TSN.US,D,20160628,000000,56.6933,57.0145,55.4651,56.1848,4576540.7277721,0
+TSN.US,D,20160629,000000,56.5264,56.5687,55.2737,56.2123,3726675.6679524,0
+TSN.US,D,20160630,000000,56.2781,58.4685,56.2211,58.4509,5573617.2358916,0
+TSN.US,D,20160701,000000,58.3027,58.6777,57.6998,57.7793,2931383.6880342,0
+TSN.US,D,20160705,000000,57.797,58.6286,57.6094,58.3635,3791567.1359783,0
+TSN.US,D,20160706,000000,58.5923,59.5967,58.4607,59.2128,5161772.8953602,0
+TSN.US,D,20160707,000000,59.5093,59.5093,58.8327,59.2128,3201513.4059205,0
+TSN.US,D,20160708,000000,59.3551,60.3487,59.1254,60.3153,2749000.4998173,0
+TSN.US,D,20160711,000000,60.1838,60.5687,59.7469,59.9216,2317638.7106996,0
+TSN.US,D,20160712,000000,59.9482,60.3487,59.7537,60.0886,2154577.4197394,0
+TSN.US,D,20160713,000000,59.6418,60.6826,58.9682,60.5687,3198921.3323072,0
+TSN.US,D,20160714,000000,60.3153,61.2491,60.0493,61.1313,2485133.5169598,0
+TSN.US,D,20160715,000000,61.2599,61.3207,60.8553,60.8839,2448076.540006,0
+TSN.US,D,20160718,000000,60.8839,61.8303,60.822,61.1657,2914131.3756821,0
+TSN.US,D,20160719,000000,61.253,62.2751,61.0458,62.2045,3654468.3395083,0
+TSN.US,D,20160720,000000,62.1642,62.2564,61.6743,61.846,3162482.5827339,0
+TSN.US,D,20160721,000000,61.8726,62.2751,61.7244,62.2477,2319712.3695902,0
+TSN.US,D,20160722,000000,62.3713,63.5466,62.284,63.3522,3243351.2054837,0
+TSN.US,D,20160725,000000,63.2255,64.2957,63.201,64.1534,2959984.0884805,0
+TSN.US,D,20160726,000000,64.3233,64.5677,63.5957,63.7115,2717256.0006503,0
+TSN.US,D,20160727,000000,63.4651,63.7724,63.0468,63.1519,3278942.5659622,0
+TSN.US,D,20160728,000000,63.1166,64.23,62.9389,63.9305,3009965.7861231,0
+TSN.US,D,20160729,000000,64.0071,64.7464,63.9019,64.4106,2537468.9600328,0
+TSN.US,D,20160801,000000,64.5078,65.151,64.4892,65.0036,2917294.8258365,0
+TSN.US,D,20160802,000000,65.0036,65.5094,64.2448,64.3046,2710938.26681,0
+TSN.US,D,20160803,000000,64.445,64.445,63.6742,63.8599,2626772.7708633,0
+TSN.US,D,20160804,000000,64.1446,64.6572,63.8863,64.3773,3187703.611766,0
+TSN.US,D,20160805,000000,64.4538,64.603,63.7891,64.445,3368640.5349413,0
+TSN.US,D,20160808,000000,65.5231,66.0395,63.5407,64.8229,5626197.1181266,0
+TSN.US,D,20160809,000000,65.0036,66.0198,64.7591,65.1685,3044417.4490088,0
+TSN.US,D,20160810,000000,65.1107,65.6339,65.0184,65.3217,1651202.8350106,0
+TSN.US,D,20160811,000000,65.5142,65.5927,64.8829,65.261,2604359.7367042,0
+TSN.US,D,20160812,000000,65.3404,66.1161,65.1685,65.961,2129179.1723149,0
+TSN.US,D,20160815,000000,65.6339,65.8883,65.2442,65.7125,2339306.2054146,0
+TSN.US,D,20160816,000000,65.5996,65.7047,64.9604,64.9761,2591294.4634972,0
+TSN.US,D,20160817,000000,64.9516,65.1981,64.6129,65.095,3109061.4223832,0
+TSN.US,D,20160818,000000,65.2677,65.8441,65.0135,65.6606,2505596.1303057,0
+TSN.US,D,20160819,000000,65.5496,65.6095,65.2078,65.5329,2542790.604288,0
+TSN.US,D,20160822,000000,65.8283,66.1858,65.5496,66.1602,1932909.8027054,0
+TSN.US,D,20160823,000000,66.0395,66.1769,65.5839,65.8283,2346829.8391206,0
+TSN.US,D,20160824,000000,65.9511,66.011,65.4592,65.6339,1643580.4071434,0
+TSN.US,D,20160825,000000,65.6429,66.7151,65.6339,66.0483,2725348.9739043,0
+TSN.US,D,20160826,000000,66.4784,66.4784,65.6606,65.7125,2111369.7423728,0
+TSN.US,D,20160829,000000,65.689,66.6433,65.689,66.5353,2464827.7520761,0
+TSN.US,D,20160830,000000,66.0896,66.4342,65.8589,66.1416,1913116.3415654,0
+TSN.US,D,20160831,000000,65.9688,66.3685,65.7488,66.2683,2024913.6477791,0
+TSN.US,D,20160901,000000,66.2771,66.2937,65.6487,66.1848,2134378.5969891,0
+TSN.US,D,20160902,000000,66.2407,67.4415,66.2407,67.0273,2633585.4940065,0
+TSN.US,D,20160906,000000,67.1922,67.5613,65.9688,66.7151,3421117.5490289,0
+TSN.US,D,20160907,000000,66.3959,66.5972,65.4671,66.01,2741271.1298167,0
+TSN.US,D,20160908,000000,65.7862,65.8873,65.3375,65.5034,2356816.1973833,0
+TSN.US,D,20160909,000000,65.0666,65.0666,63.363,63.363,3285102.4328436,0
+TSN.US,D,20160912,000000,63.4681,64.8613,63.4298,64.7386,3406811.7470749,0
+TSN.US,D,20160913,000000,64.6247,65.0498,64.2565,64.336,2552850.2942993,0
+TSN.US,D,20160914,000000,64.4675,64.7121,63.9059,64.1013,3003688.7921431,0
+TSN.US,D,20160915,000000,64.0021,64.6335,63.573,64.5373,2465107.8386159,0
+TSN.US,D,20160916,000000,64.3458,64.6335,63.9501,64.2338,9342504.4916257,0
+TSN.US,D,20160919,000000,64.8112,65.5976,64.4322,65.093,3280750.3972641,0
+TSN.US,D,20160920,000000,65.4062,65.7675,65.2315,65.3797,2614212.6719244,0
+TSN.US,D,20160921,000000,65.2913,66.5284,65.2737,66.3685,2425527.0273149,0
+TSN.US,D,20160922,000000,66.6149,67.3512,66.4784,67.31,2561018.636295,0
+TSN.US,D,20160923,000000,67.2207,67.4592,66.8525,66.8711,2480148.9950487,0
+TSN.US,D,20160926,000000,66.817,66.8888,66.3331,66.5353,2150787.5942324,0
+TSN.US,D,20160927,000000,66.5619,66.765,66.0896,66.3959,2265102.6238144,0
+TSN.US,D,20160928,000000,66.3862,66.7268,66.2123,66.6611,2135675.1430441,0
+TSN.US,D,20160929,000000,66.7906,66.9752,65.5486,65.6153,3658408.9024984,0
+TSN.US,D,20160930,000000,65.9404,66.2497,65.258,65.4759,2955090.2127586,0
+TSN.US,D,20161003,000000,65.3975,65.9728,64.9565,65.851,2501632.1418958,0
+TSN.US,D,20161004,000000,65.8775,66.0553,64.5373,64.5992,3081854.3251602,0
+TSN.US,D,20161005,000000,64.7121,64.9654,64.0376,64.6865,3656601.0711964,0
+TSN.US,D,20161006,000000,64.6335,65.4572,64.5127,65.2245,2257004.5580778,0
+TSN.US,D,20161007,000000,61.8029,62.0553,57.743,59.4053,22658977.640384,0
+TSN.US,D,20161010,000000,60.5049,62.0827,60.1533,61.8216,6227207.8336194,0
+TSN.US,D,20161011,000000,62.2142,63.1057,62.0404,62.5913,4390020.4067391,0
+TSN.US,D,20161012,000000,62.5913,62.9232,62.0915,62.7474,2583359.357202,0
+TSN.US,D,20161013,000000,62.7131,63.5869,62.4322,63.1617,3312468.415522,0
+TSN.US,D,20161014,000000,63.2658,63.9011,62.765,62.765,2566454.3521591,0
+TSN.US,D,20161017,000000,62.873,63.3709,62.662,62.7385,2016164.7627738,0
+TSN.US,D,20161018,000000,63.2197,63.4494,62.7308,62.7474,1928860.2605889,0
+TSN.US,D,20161019,000000,63.1097,63.1097,61.6359,61.7931,4094072.8208667,0
+TSN.US,D,20161020,000000,61.8637,62.3606,60.9851,61.2128,2994634.3581853,0
+TSN.US,D,20161021,000000,60.8888,61.5074,60.6542,60.9791,3056256.4524199,0
+TSN.US,D,20161024,000000,61.3374,61.6153,60.9458,61.2325,3373457.0049285,0
+TSN.US,D,20161025,000000,61.0636,61.3473,60.5049,60.5383,3142734.9539367,0
+TSN.US,D,20161026,000000,60.5471,60.7847,60.1092,60.2132,2135058.9526566,0
+TSN.US,D,20161027,000000,60.1623,60.8623,59.5368,60.4263,2883628.4237585,0
+TSN.US,D,20161028,000000,60.4617,61.4592,60.4342,61.1558,2452019.1399892,0
+TSN.US,D,20161031,000000,61.2834,62.1642,61.0282,62.1269,2814597.7859233,0
+TSN.US,D,20161101,000000,61.845,62.8004,61.8293,62.3379,3462359.5281348,0
+TSN.US,D,20161102,000000,62.3979,62.4871,61.6262,61.6536,2578959.4522866,0
+TSN.US,D,20161103,000000,61.8126,61.9432,61.2834,61.3562,2059227.8136364,0
+TSN.US,D,20161104,000000,61.4259,61.5476,58.3644,58.9104,6161606.4735274,0
+TSN.US,D,20161107,000000,59.4691,60.9074,59.1971,60.8436,3862059.3163027,0
+TSN.US,D,20161108,000000,60.8623,62.3812,60.7062,61.6458,3109119.4766842,0
+TSN.US,D,20161109,000000,60.2418,61.3187,58.2349,60.9624,5536289.3388667,0
+TSN.US,D,20161110,000000,61.0282,61.3915,57.8804,58.0847,4499171.6590245,0
+TSN.US,D,20161111,000000,58.0414,58.8937,57.1823,58.3468,4445848.2743386,0
+TSN.US,D,20161114,000000,58.5147,60.557,58.2074,60.0493,3343241.2690202,0
+TSN.US,D,20161115,000000,60.2781,61.0783,59.8549,60.329,3634972.2793487,0
+TSN.US,D,20161116,000000,60.338,61.2442,60.1926,60.5206,2556356.977777,0
+TSN.US,D,20161117,000000,60.1289,60.1289,56.4429,58.4881,7038426.0434362,0
+TSN.US,D,20161118,000000,58.2594,59.7861,58.1719,59.0654,4465445.1656526,0
+TSN.US,D,20161121,000000,49.5604,51.0763,48.8603,50.5058,34312298.953097,0
+TSN.US,D,20161122,000000,50.8337,52.551,50.0699,51.6987,14282340.886874,0
+TSN.US,D,20161123,000000,51.5417,52.1985,50.8858,51.4366,7791674.4874966,0
+TSN.US,D,20161125,000000,51.5062,52.3429,51.5062,52.3065,3174766.6691191,0
+TSN.US,D,20161128,000000,52.167,52.3821,50.9722,51.1568,6306531.3971662,0
+TSN.US,D,20161129,000000,51.3001,52.5981,51.2157,51.901,6437744.3023155,0
+TSN.US,D,20161130,000000,52.1818,52.1818,50.0002,50.0099,7709272.0090055,0
+TSN.US,D,20161201,000000,50.0099,50.3321,49.2412,49.4463,5218729.2570907,0
+TSN.US,D,20161202,000000,50.0512,50.387,49.6467,50.2192,4109914.515555,0
+TSN.US,D,20161205,000000,50.1848,51.0203,50.0345,50.4136,4941184.8846249,0
+TSN.US,D,20161206,000000,50.3772,50.9349,50.1317,50.5156,4327229.0785131,0
+TSN.US,D,20161207,000000,50.6875,51.9786,50.2192,51.7793,5071384.3857485,0
+TSN.US,D,20161208,000000,51.9363,54.3733,51.8314,54.2152,8707758.1162924,0
+TSN.US,D,20161209,000000,54.1906,54.5235,53.2982,54.5068,5092812.5337841,0
+TSN.US,D,20161212,000000,54.5843,55.7479,54.4263,54.7101,4219286.7815828,0
+TSN.US,D,20161213,000000,54.2682,56.0826,54.2682,55.2294,4098835.310539,0
+TSN.US,D,20161214,000000,55.4729,56.1523,54.4528,54.7002,3472140.1501028,0
+TSN.US,D,20161215,000000,54.8583,55.145,53.5034,54.928,3296757.0883868,0
+TSN.US,D,20161216,000000,54.9633,55.4307,54.1819,54.9633,7552991.8677969,0
+TSN.US,D,20161219,000000,54.8484,54.9633,54.1534,54.8661,2493801.9407409,0
+TSN.US,D,20161220,000000,54.6306,54.824,53.9962,54.4891,3578525.1658721,0
+TSN.US,D,20161221,000000,54.3134,55.5456,54.3134,54.551,2514978.520139,0
+TSN.US,D,20161222,000000,54.654,55.2628,54.0109,54.3478,3100754.5648625,0
+TSN.US,D,20161223,000000,54.5324,55.1313,54.1819,55.0597,1797063.7569405,0
+TSN.US,D,20161227,000000,54.9929,55.4562,54.4076,54.9633,1512762.6786393,0
+TSN.US,D,20161228,000000,54.9545,54.9545,54.1081,54.2682,1467134.0350727,0
+TSN.US,D,20161229,000000,54.5421,54.8484,54.3075,54.7101,1243724.7890097,0
+TSN.US,D,20161230,000000,54.7345,54.7445,53.9962,54.2957,2036753.6696867,0
+TSN.US,D,20170103,000000,55.0017,55.7567,54.4725,55.0861,4770734.4014979,0
+TSN.US,D,20170104,000000,55.2373,56.0031,55.1136,55.8686,2971068.385979,0
+TSN.US,D,20170105,000000,55.9049,56.338,55.36,56.1613,2811110.4538793,0
+TSN.US,D,20170106,000000,56.0218,56.1337,55.5643,55.7409,3096430.0286887,0
+TSN.US,D,20170109,000000,55.5643,55.5897,54.3261,55.1499,4503246.6635537,0
+TSN.US,D,20170110,000000,55.0597,55.0694,53.7675,53.8814,4439915.5321785,0
+TSN.US,D,20170111,000000,54.0061,54.3733,53.6948,54.0984,2769649.4980242,0
+TSN.US,D,20170112,000000,54.2957,54.445,53.795,54.3045,2452438.7605506,0
+TSN.US,D,20170113,000000,54.2868,54.6815,54.2221,54.5677,1666064.7360579,0
+TSN.US,D,20170117,000000,54.5324,55.0694,54.3733,54.8583,2198472.5822491,0
+TSN.US,D,20170118,000000,55.0429,55.3963,54.7621,55.2294,2168360.7329847,0
+TSN.US,D,20170119,000000,55.1136,55.2717,54.4361,54.876,2468452.5811487,0
+TSN.US,D,20170120,000000,55.1578,55.523,54.4626,55.0773,2490421.5508302,0
+TSN.US,D,20170123,000000,55.0194,55.0194,54.1729,54.3576,1875961.5889468,0
+TSN.US,D,20170124,000000,54.5068,55.0262,54.1876,54.8937,2214810.2847368,0
+TSN.US,D,20170125,000000,55.0262,55.308,54.8484,55.1313,2096095.3502395,0
+TSN.US,D,20170126,000000,55.1499,55.1578,54.2868,54.3213,2467787.5029289,0
+TSN.US,D,20170127,000000,54.3311,55.2815,54.118,55.2531,1505741.1637118,0
+TSN.US,D,20170130,000000,55.0773,55.3001,54.6227,55.0773,2039430.2785103,0
+TSN.US,D,20170131,000000,55.1234,55.4475,54.7621,55.2717,2630311.0277326,0
+TSN.US,D,20170201,000000,55.0694,56.8121,54.824,56.6001,3169719.0004246,0
+TSN.US,D,20170202,000000,56.6001,57.6948,56.3547,57.3777,3981753.0259443,0
+TSN.US,D,20170203,000000,57.6909,58.1769,57.1647,57.5604,4594173.9578183,0
+TSN.US,D,20170206,000000,58.9772,59.1009,54.663,55.573,10373056.942976,0
+TSN.US,D,20170207,000000,55.8176,58.3439,55.5897,56.9113,7315824.7709014,0
+TSN.US,D,20170208,000000,56.8456,57.4032,56.7238,57.2599,3966449.0974124,0
+TSN.US,D,20170209,000000,57.0223,58.0454,56.9888,57.5604,3108091.8137075,0
+TSN.US,D,20170210,000000,57.6409,57.6496,56.9978,57.2697,3051803.5856862,0
+TSN.US,D,20170213,000000,57.4632,57.631,57.2176,57.4818,1986220.9654333,0
+TSN.US,D,20170214,000000,57.2176,57.6222,56.9457,57.2176,2274014.468261,0
+TSN.US,D,20170215,000000,57.2255,57.5976,57.0498,57.5074,2661601.2774571,0
+TSN.US,D,20170216,000000,57.4279,57.5328,56.2073,57.1303,4333897.1751521,0
+TSN.US,D,20170217,000000,56.9624,57.5701,56.5824,57.4455,3238185.3911941,0
+TSN.US,D,20170221,000000,57.5427,57.9845,55.5977,55.7312,7285491.9078947,0
+TSN.US,D,20170222,000000,55.7665,56.3447,55.1411,55.6497,5155375.7187923,0
+TSN.US,D,20170223,000000,55.685,55.9776,55.0095,55.3001,2714500.9675956,0
+TSN.US,D,20170224,000000,54.9633,55.6762,54.6815,55.1764,3289440.209472,0
+TSN.US,D,20170227,000000,55.3286,55.4975,54.7905,55.0891,3269750.6349758,0
+TSN.US,D,20170228,000000,54.9486,55.5947,54.9132,55.2668,3254599.48092,0
+TSN.US,D,20170301,000000,55.3286,56.822,55.3051,56.7179,4490432.9589843,0
+TSN.US,D,20170302,000000,56.8573,56.8573,55.6821,55.7449,3180752.3730977,0
+TSN.US,D,20170303,000000,55.7282,56.2241,55.4013,56.1877,2564283.9361002,0
+TSN.US,D,20170306,000000,54.5078,55.038,53.898,54.765,5503487.6403242,0
+TSN.US,D,20170307,000000,54.6334,55.2668,54.5608,54.6747,3659115.7390751,0
+TSN.US,D,20170308,000000,54.7905,55.4788,54.5078,54.7032,3058989.0785514,0
+TSN.US,D,20170309,000000,54.8976,55.1186,54.7208,55.0301,1692811.4728594,0
+TSN.US,D,20170310,000000,55.1186,56.2388,55.1186,56.1416,2805466.9647275,0
+TSN.US,D,20170313,000000,56.2652,56.4764,55.8942,56.1877,4065763.7104218,0
+TSN.US,D,20170314,000000,56.1965,56.2997,54.9967,55.365,2332648.2937406,0
+TSN.US,D,20170315,000000,55.5613,56.0631,55.0458,55.7449,2269792.8002346,0
+TSN.US,D,20170316,000000,55.5702,55.5702,54.0728,54.7729,4814816.9673651,0
+TSN.US,D,20170317,000000,54.8279,55.0223,54.4371,54.6334,4669208.6325692,0
+TSN.US,D,20170320,000000,54.6334,55.1921,54.3753,55.0891,2404226.1913427,0
+TSN.US,D,20170321,000000,55.0301,55.0724,54.385,55.0056,2796421.6972383,0
+TSN.US,D,20170322,000000,55.0134,55.4975,54.5,55.41,2263817.2812211,0
+TSN.US,D,20170323,000000,55.2246,55.7008,54.9772,55.0644,1919631.6637282,0
+TSN.US,D,20170324,000000,55.2246,55.47,55.0458,55.2765,1883749.0132484,0
+TSN.US,D,20170327,000000,54.8524,55.5427,54.5343,54.6334,2141688.3464284,0
+TSN.US,D,20170328,000000,54.5343,54.7562,54.119,54.6157,2410726.236058,0
+TSN.US,D,20170329,000000,54.6649,54.9575,54.4293,54.6649,1923561.0232569,0
+TSN.US,D,20170330,000000,54.657,54.8357,54.4046,54.4548,1762438.9496483,0
+TSN.US,D,20170331,000000,54.4469,54.8613,54.3959,54.5157,2800259.3920811,0
+TSN.US,D,20170403,000000,54.7375,55.0811,54.5038,54.7562,1768175.1219824,0
+TSN.US,D,20170404,000000,54.713,54.8701,54.3321,54.8357,3270317.9375308,0
+TSN.US,D,20170405,000000,54.8427,55.2962,54.5255,54.7307,2444074.8672254,0
+TSN.US,D,20170406,000000,54.6933,55.419,54.5785,55.3198,2577494.8543078,0
+TSN.US,D,20170407,000000,55.3051,55.4013,54.8357,54.9132,2799977.2685484,0
+TSN.US,D,20170410,000000,55.0056,55.5515,54.7905,55.3483,1953943.7925924,0
+TSN.US,D,20170411,000000,55.1873,55.5328,55.0989,55.5328,1860906.1735629,0
+TSN.US,D,20170412,000000,55.365,56.8859,55.2491,56.77,4399659.4576925,0
+TSN.US,D,20170413,000000,56.876,56.93,56.0434,56.0718,2377343.9945057,0
+TSN.US,D,20170417,000000,56.2241,57.254,56.0101,56.9476,2840721.2028617,0
+TSN.US,D,20170418,000000,56.9036,57.9541,56.7248,57.6359,4529701.0918573,0
+TSN.US,D,20170419,000000,57.5928,57.7233,57.0252,57.097,2457588.278896,0
+TSN.US,D,20170420,000000,57.1333,57.8215,57.0694,57.4582,2752371.7232594,0
+TSN.US,D,20170421,000000,57.5475,57.8814,57.141,57.5475,3478939.6327915,0
+TSN.US,D,20170424,000000,58.007,58.1111,57.362,57.7695,2748924.1125792,0
+TSN.US,D,20170425,000000,58.6963,59.0764,57.2382,57.5378,5612742.7792535,0
+TSN.US,D,20170426,000000,57.528,57.5524,56.9545,57.0075,2386878.1403188,0
+TSN.US,D,20170427,000000,57.1234,57.4946,56.9211,57.0793,1689349.6032281,0
+TSN.US,D,20170428,000000,56.8573,57.0252,56.55,56.77,2843138.0950757,0
+TSN.US,D,20170501,000000,56.9908,57.0075,56.3644,56.4234,1926799.8421528,0
+TSN.US,D,20170502,000000,56.55,56.5932,55.628,55.8519,2090511.9523817,0
+TSN.US,D,20170503,000000,56.0198,56.0198,55.0891,55.3483,2246686.1699535,0
+TSN.US,D,20170504,000000,55.365,55.8431,55.0301,55.628,2395076.0187132,0
+TSN.US,D,20170505,000000,55.7881,56.2575,55.7105,55.9482,3138234.2178671,0
+TSN.US,D,20170508,000000,54.7817,54.7817,52.2103,52.5461,11405851.105142,0
+TSN.US,D,20170509,000000,52.5727,52.6364,51.0714,51.1333,6510785.7793998,0
+TSN.US,D,20170510,000000,51.2383,51.3904,50.8524,51.2735,5014097.0126527,0
+TSN.US,D,20170511,000000,51.1244,51.417,50.7592,51.2825,4027365.3735668,0
+TSN.US,D,20170512,000000,51.9119,52.123,51.2471,51.4503,3123119.7296856,0
+TSN.US,D,20170515,000000,51.4327,51.4602,51.0379,51.2991,2803969.7748604,0
+TSN.US,D,20170516,000000,51.3551,51.4503,50.9289,51.1058,3291850.9907069,0
+TSN.US,D,20170517,000000,50.9476,51.4602,50.878,51.257,2788840.0092314,0
+TSN.US,D,20170518,000000,51.1333,51.4071,50.7425,51.0871,3848755.7149128,0
+TSN.US,D,20170519,000000,51.1333,51.7616,50.9044,51.7332,2641955.4983108,0
+TSN.US,D,20170522,000000,51.7518,51.956,51.469,51.629,2692639.9585439,0
+TSN.US,D,20170523,000000,51.7145,51.7802,51.2471,51.6124,3643370.8015551,0
+TSN.US,D,20170524,000000,51.4425,51.8224,51.4003,51.6211,1903046.466589,0
+TSN.US,D,20170525,000000,51.6712,51.8833,51.0782,51.3286,2200389.3926775,0
+TSN.US,D,20170526,000000,51.3286,51.8324,51.1803,51.5387,1938353.6665416,0
+TSN.US,D,20170530,000000,51.5348,51.6762,51.0026,51.3846,2390962.3113167,0
+TSN.US,D,20170531,000000,51.4641,51.5072,50.7807,50.8534,3999265.054906,0
+TSN.US,D,20170601,000000,51.0124,51.9443,50.7277,51.8618,3482308.8192406,0
+TSN.US,D,20170602,000000,51.8008,52.279,51.1726,51.3413,3080377.5052233,0
+TSN.US,D,20170605,000000,51.3492,51.7861,51.1726,51.6762,2197426.5863352,0
+TSN.US,D,20170606,000000,51.8461,52.9113,51.6762,52.6541,3349982.6974078,0
+TSN.US,D,20170607,000000,52.5372,53.7518,52.44,53.631,3847908.3258179,0
+TSN.US,D,20170608,000000,53.7989,54.605,53.5298,53.6713,4305493.344532,0
+TSN.US,D,20170609,000000,53.6713,54.4176,53.4169,53.8764,2589477.4657266,0
+TSN.US,D,20170612,000000,54.1985,54.9772,54.1249,54.3379,3355355.2664886,0
+TSN.US,D,20170613,000000,54.8613,55.421,54.3213,55.3218,2638636.2181906,0
+TSN.US,D,20170614,000000,55.5172,55.8981,55.0901,55.4376,2784776.2081638,0
+TSN.US,D,20170615,000000,55.3757,55.631,54.875,54.9486,3055255.2703524,0
+TSN.US,D,20170616,000000,54.8514,54.9222,53.681,54.6393,4813731.2500873,0
+TSN.US,D,20170619,000000,54.6393,54.6835,53.7615,54.5952,2157303.9348918,0
+TSN.US,D,20170620,000000,54.6393,55.146,54.39,54.445,2117409.4266663,0
+TSN.US,D,20170621,000000,54.4803,54.6463,54.063,54.4361,1588284.194721,0
+TSN.US,D,20170622,000000,54.5147,54.9869,54.0473,54.7365,2830921.22946,0
+TSN.US,D,20170623,000000,54.6316,55.9973,54.6316,55.685,8210305.070262,0
+TSN.US,D,20170626,000000,56.12,56.5737,55.3503,55.6595,3655064.1599655,0
+TSN.US,D,20170627,000000,55.411,55.5544,54.5677,54.7199,2438435.4520595,0
+TSN.US,D,20170628,000000,54.9575,55.3061,54.5765,54.605,2644258.3189157,0
+TSN.US,D,20170629,000000,54.6737,55.1194,54.3468,54.605,3336471.3227304,0
+TSN.US,D,20170630,000000,54.7199,55.8018,54.7199,55.5447,3197255.0720198,0
+TSN.US,D,20170703,000000,55.6497,55.9874,55.1273,55.4995,1786533.5215423,0
+TSN.US,D,20170705,000000,55.582,55.7036,54.3654,54.605,2824909.0445722,0
+TSN.US,D,20170706,000000,54.498,54.6924,53.3797,53.3983,2907200.5069438,0
+TSN.US,D,20170707,000000,53.5662,53.7715,53.2305,53.4072,2861591.2148109,0
+TSN.US,D,20170710,000000,53.3894,53.6026,52.3949,52.5727,3979900.3807959,0
+TSN.US,D,20170711,000000,52.5549,52.877,51.7576,51.953,5552225.7537303,0
+TSN.US,D,20170712,000000,52.1907,53.1764,52.1867,53.1401,3156549.8405737,0
+TSN.US,D,20170713,000000,53.1577,54.0473,53.097,54.0022,3037578.2449564,0
+TSN.US,D,20170714,000000,54.1337,54.6237,54.1337,54.445,2792895.6623269,0
+TSN.US,D,20170717,000000,54.4528,54.9054,54.3213,54.6924,2029471.4196533,0
+TSN.US,D,20170718,000000,54.3379,54.3821,53.7243,53.956,1884509.83014,0
+TSN.US,D,20170719,000000,54.0473,54.3213,53.6399,54.2142,2409521.3546888,0
+TSN.US,D,20170720,000000,54.2142,54.4263,53.8411,54.0394,3948142.6411743,0
+TSN.US,D,20170721,000000,53.956,54.8976,53.9285,54.8799,1970006.501023,0
+TSN.US,D,20170724,000000,54.8887,55.1803,54.5147,54.6393,1378547.245784,0
+TSN.US,D,20170725,000000,54.9486,55.7921,54.664,55.6232,2117610.0704784,0
+TSN.US,D,20170726,000000,55.8097,56.5814,55.6497,55.8981,1513186.3731867,0
+TSN.US,D,20170727,000000,55.8549,56.3831,55.6674,56.1926,1643503.0014087,0
+TSN.US,D,20170728,000000,56.1553,56.2918,55.7312,55.8706,1141288.4842026,0
+TSN.US,D,20170731,000000,55.9609,56.2535,55.8284,56.1926,1815887.6094048,0
+TSN.US,D,20170801,000000,56.342,56.4469,55.5348,55.7832,2241304.4344042,0
+TSN.US,D,20170802,000000,55.6939,56.4832,55.1803,56.4282,2181704.0557383,0
+TSN.US,D,20170803,000000,56.4931,57.1126,56.067,56.0866,2803513.4884248,0
+TSN.US,D,20170804,000000,56.2878,56.4832,55.8981,56.1376,3150716.9110714,0
+TSN.US,D,20170807,000000,58.3271,60.0679,58.0189,59.3326,7995585.6364069,0
+TSN.US,D,20170808,000000,59.0744,59.3001,57.6566,57.6634,6777211.2254859,0
+TSN.US,D,20170809,000000,57.4149,57.799,56.6973,57.3454,4133765.6667837,0
+TSN.US,D,20170810,000000,56.9978,57.8775,56.5637,57.5289,3715621.9253492,0
+TSN.US,D,20170811,000000,57.6379,58.6825,57.4149,58.1327,3138397.1773084,0
+TSN.US,D,20170814,000000,58.4176,59.038,58.3822,58.3999,2888181.10315,0
+TSN.US,D,20170815,000000,58.5775,58.7572,58.0365,58.4981,2770759.6592181,0
+TSN.US,D,20170816,000000,58.5324,58.8976,58.1504,58.2231,2936966.0673955,0
+TSN.US,D,20170817,000000,58.1602,58.5078,57.5485,57.5564,2481957.8448473,0
+TSN.US,D,20170818,000000,57.6114,57.8775,57.2991,57.7715,2779802.8897143,0
+TSN.US,D,20170821,000000,57.7901,58.0454,57.5839,57.7439,1780961.3271461,0
+TSN.US,D,20170822,000000,57.7155,58.0061,56.9378,57.6036,3083329.108104,0
+TSN.US,D,20170823,000000,57.5662,57.8323,57.14,57.254,2954393.561147,0
+TSN.US,D,20170824,000000,57.1775,57.3541,56.5903,56.6335,2841357.7631794,0
+TSN.US,D,20170825,000000,57.0065,57.362,56.0905,56.0945,3035111.4464135,0
+TSN.US,D,20170828,000000,56.1023,56.227,55.3061,55.471,2734505.2575128,0
+TSN.US,D,20170829,000000,55.5082,55.7479,54.9967,55.146,2579452.4045966,0
+TSN.US,D,20170830,000000,55.1636,55.6869,55.1636,55.6251,2233057.6681775,0
+TSN.US,D,20170831,000000,55.4552,56.6139,55.4552,56.3457,3644824.1960723,0
+TSN.US,D,20170901,000000,56.553,57.4681,56.3457,57.4406,3251011.3177217,0
+TSN.US,D,20170905,000000,57.4141,58.1259,57.2275,57.3885,2840082.6055511,0
+TSN.US,D,20170906,000000,57.4779,58.1259,57.1027,57.8146,2968251.2246374,0
+TSN.US,D,20170907,000000,57.7911,58.553,57.3532,57.5485,3668150.8215992,0
+TSN.US,D,20170908,000000,57.5131,58.3036,57.2325,58.2074,2622109.0753523,0
+TSN.US,D,20170911,000000,58.3036,58.5726,57.9668,58.3036,2003820.5850947,0
+TSN.US,D,20170912,000000,58.3399,58.7523,57.7165,58.5913,1805549.8698467,0
+TSN.US,D,20170913,000000,58.5913,58.7857,58.012,58.7071,2011952.261216,0
+TSN.US,D,20170914,000000,58.6973,59.0754,58.4469,59.0341,3638299.7074408,0
+TSN.US,D,20170915,000000,59.0243,59.8087,58.7778,59.526,4151186.0310596,0
+TSN.US,D,20170918,000000,59.6036,60.1112,59.1951,60.0031,3014941.1415655,0
+TSN.US,D,20170919,000000,60.0031,60.0031,58.8937,58.9389,1949159.9144935,0
+TSN.US,D,20170920,000000,58.661,58.7612,58.1072,58.553,2587801.0204742,0
+TSN.US,D,20170921,000000,58.609,58.7817,57.9492,58.1534,1314801.5863297,0
+TSN.US,D,20170922,000000,58.3301,59.0704,58.1072,58.226,1634273.3860515,0
+TSN.US,D,20170925,000000,58.2526,58.6777,58.2074,58.4391,1701741.6502432,0
+TSN.US,D,20170926,000000,58.4214,59.4278,58.0974,58.6,1828710.4804427,0
+TSN.US,D,20170927,000000,58.6698,59.0606,57.9855,58.9123,1989176.6423001,0
+TSN.US,D,20170928,000000,58.817,58.9389,57.9756,58.2604,3144532.6002737,0
+TSN.US,D,20170929,000000,61.4209,63.0243,61.1293,62.7111,7190409.1478767,0
+TSN.US,D,20171002,000000,63.1126,63.9139,62.7553,63.1922,3754346.1810867,0
+TSN.US,D,20171003,000000,63.4965,64.0836,63.3296,63.5044,2334296.2210909,0
+TSN.US,D,20171004,000000,63.3787,64.1789,63.0497,63.7704,2655702.1456817,0
+TSN.US,D,20171005,000000,63.9826,64.285,63.1569,63.2618,2213016.7123859,0
+TSN.US,D,20171006,000000,63.4768,63.5044,62.6768,62.9005,2081864.9170272,0
+TSN.US,D,20171009,000000,63.1176,63.3954,62.8367,62.8809,1979561.0167662,0
+TSN.US,D,20171010,000000,63.1646,63.5044,62.3291,62.4066,2179034.5763905,0
+TSN.US,D,20171011,000000,62.4253,62.4724,62.1279,62.3469,1842136.3014136,0
+TSN.US,D,20171012,000000,62.3469,63.1833,62.2212,63.0243,2875511.0065883,0
+TSN.US,D,20171013,000000,63.1569,63.1569,62.4627,62.4991,1286606.5474937,0
+TSN.US,D,20171016,000000,62.3556,62.8466,62.2751,62.7984,1597029.0057403,0
+TSN.US,D,20171017,000000,62.5943,63.1646,62.5766,63.1499,1858374.1912436,0
+TSN.US,D,20171018,000000,63.2001,64.0572,62.6688,63.6909,2500992.5260887,0
+TSN.US,D,20171019,000000,63.6625,63.7312,63.0842,63.5653,1559960.825325,0
+TSN.US,D,20171020,000000,63.7361,63.9226,63.5496,63.6821,1790203.1644613,0
+TSN.US,D,20171023,000000,63.7527,63.9354,63.4494,63.6625,1498459.9321749,0
+TSN.US,D,20171024,000000,63.6909,64.2515,62.9242,63.3453,1804100.5493155,0
+TSN.US,D,20171025,000000,62.9242,63.3296,62.2663,63.2805,3292216.6309532,0
+TSN.US,D,20171026,000000,63.3866,63.7194,63.1322,63.4681,1782544.0707198,0
+TSN.US,D,20171027,000000,63.5653,63.8599,63.0047,63.2344,1680584.4222787,0
+TSN.US,D,20171030,000000,63.3376,64.0061,63.2531,63.6173,1923967.4033636,0
+TSN.US,D,20171031,000000,64.392,65.1215,64.3223,64.9026,2468494.3395056,0
+TSN.US,D,20171101,000000,65.1215,65.5672,65.0459,65.258,2177046.4712065,0
+TSN.US,D,20171102,000000,65.2737,65.5515,64.5893,65.1156,2056357.6904763,0
+TSN.US,D,20171103,000000,64.8573,65.3011,64.5805,64.8044,3053127.6311468,0
+TSN.US,D,20171106,000000,64.6629,64.8476,63.6909,64.2515,1611251.2909806,0
+TSN.US,D,20171107,000000,65.0636,65.1156,65.0636,65.0636,1950971.8197816,0
+TSN.US,D,20171108,000000,65.365,65.908,65.1303,65.8696,2726056.8289774,0
+TSN.US,D,20171109,000000,65.5515,65.8893,64.9879,65.7106,2370327.5720608,0
+TSN.US,D,20171110,000000,65.5594,66.1387,65.5594,65.9953,2963018.1895783,0
+TSN.US,D,20171113,000000,66.3685,67.4956,65.1382,67.2884,6141094.972349,0
+TSN.US,D,20171114,000000,67.3385,68.2044,67.3051,67.7135,3221068.5388776,0
+TSN.US,D,20171115,000000,67.9354,68.4873,67.4298,67.8382,3561632.3827874,0
+TSN.US,D,20171116,000000,68.1229,69.2011,67.5712,68.772,2879786.6549296,0
+TSN.US,D,20171117,000000,68.391,69.4593,68.3183,69.4082,2334591.5850782,0
+TSN.US,D,20171120,000000,69.4082,70.5619,69.3415,70.285,2966557.4649443,0
+TSN.US,D,20171121,000000,70.235,70.9105,70.0563,70.3772,2328581.4371834,0
+TSN.US,D,20171122,000000,70.4637,71.0253,70.2163,70.8838,1914214.2808012,0
+TSN.US,D,20171124,000000,71.0959,71.7547,70.8928,71.6321,1240769.112143,0
+TSN.US,D,20171127,000000,71.688,72.3821,71.4081,72.3154,3312425.6386686,0
+TSN.US,D,20171128,000000,72.1642,72.5481,71.8716,72.2349,3403374.3213599,0
+TSN.US,D,20171129,000000,72.2722,73.5545,72.2624,73.0116,2896227.2255647,0
+TSN.US,D,20171130,000000,73.1548,74.012,73.0213,73.4827,4408411.3981874,0
+TSN.US,D,20171201,000000,73.5202,73.6724,72.5099,73.6075,3093342.9657724,0
+TSN.US,D,20171204,000000,74.1004,75.6271,74.0729,74.6541,3941453.1561086,0
+TSN.US,D,20171205,000000,74.9045,75.1432,74.2634,74.4657,2763781.9396406,0
+TSN.US,D,20171206,000000,74.3772,74.9143,73.9856,74.4137,2168841.4633365,0
+TSN.US,D,20171207,000000,74.226,74.6541,73.692,73.9943,2409252.4716106,0
+TSN.US,D,20171208,000000,73.9856,74.8318,73.8059,74.7101,2020111.4367431,0
+TSN.US,D,20171211,000000,74.8771,74.8958,73.1166,73.796,2935922.1084747,0
+TSN.US,D,20171212,000000,74.0297,74.225,73.4573,73.8599,2042797.4279663,0
+TSN.US,D,20171213,000000,73.7332,74.1092,73.3502,73.8864,2499332.3767803,0
+TSN.US,D,20171214,000000,72.9016,73.6988,72.0454,72.1072,3349407.2468807,0
+TSN.US,D,20171215,000000,72.2781,72.9016,71.5211,72.6178,5553681.1852405,0
+TSN.US,D,20171218,000000,72.7965,74.181,72.7965,74.0209,2773565.6170982,0
+TSN.US,D,20171219,000000,73.8599,74.0297,72.7072,72.7789,2902654.9570279,0
+TSN.US,D,20171220,000000,72.9575,73.0312,72.2506,72.662,2378351.2875523,0
+TSN.US,D,20171221,000000,72.8849,73.3601,72.4656,72.5099,1300505.9693409,0
+TSN.US,D,20171222,000000,72.6424,72.6807,71.9757,72.0277,2779824.2781409,0
+TSN.US,D,20171226,000000,71.9983,73.0361,71.9983,73.0213,1401386.0114834,0
+TSN.US,D,20171227,000000,73.2423,73.6449,72.6885,72.7965,1119434.6046266,0
+TSN.US,D,20171228,000000,72.8152,73.3601,72.6335,72.8584,934270.92094238,0
+TSN.US,D,20171229,000000,72.9301,73.0263,72.4303,72.4303,876653.55497796,0
+TSN.US,D,20180102,000000,72.4745,72.4745,71.6615,72.0277,1761466.2854829,0
+TSN.US,D,20180103,000000,72.0101,72.3488,70.821,71.2137,2689877.7960137,0
+TSN.US,D,20180104,000000,71.2413,72.1799,71.0027,71.6713,3187939.902956,0
+TSN.US,D,20180105,000000,72.0975,72.283,71.6271,72.2153,2323548.02744,0
+TSN.US,D,20180108,000000,72.2781,73.2344,72.2153,73.0027,1647730.7804141,0
+TSN.US,D,20180109,000000,72.9939,73.7154,72.9575,73.4917,1947531.3385769,0
+TSN.US,D,20180110,000000,73.1638,73.1638,71.8825,72.3675,1467629.0243757,0
+TSN.US,D,20180111,000000,72.4135,72.505,71.0901,71.4387,2384596.7081405,0
+TSN.US,D,20180112,000000,71.3827,71.5339,70.8133,71.3827,1645058.2455767,0
+TSN.US,D,20180116,000000,71.3316,71.8569,70.1858,70.284,2784075.4825661,0
+TSN.US,D,20180117,000000,70.768,71.4014,70.6256,70.8043,2328563.1042463,0
+TSN.US,D,20180118,000000,70.5275,70.7867,69.8824,70.4724,2833576.4498568,0
+TSN.US,D,20180119,000000,71.0273,72.2693,70.7396,71.6438,2721188.4156683,0
+TSN.US,D,20180122,000000,71.7313,72.3586,71.5712,72.2693,1700430.845237,0
+TSN.US,D,20180123,000000,72.2231,72.8054,72.0975,72.4823,1917767.8151183,0
+TSN.US,D,20180124,000000,72.769,72.823,71.1687,71.2776,1539853.6672604,0
+TSN.US,D,20180125,000000,71.4671,71.8735,71.0812,71.2953,1386336.7070785,0
+TSN.US,D,20180126,000000,71.4759,71.636,70.6434,71.6271,1557206.8107669,0
+TSN.US,D,20180129,000000,71.3483,71.5536,70.4274,70.5,2244887.5051201,0
+TSN.US,D,20180130,000000,70.3389,70.9987,70.062,70.4824,1077820.8742953,0
+TSN.US,D,20180131,000000,70.5,70.5,66.8918,67.9993,6722373.3364923,0
+TSN.US,D,20180201,000000,67.6772,68.5157,67.2933,67.687,2937739.1062452,0
+TSN.US,D,20180202,000000,67.201,67.4268,66.4715,66.5501,2182128.7687822,0
+TSN.US,D,20180205,000000,66.4175,66.9967,65.0528,65.4239,3252753.9652472,0
+TSN.US,D,20180206,000000,65.4239,66.5236,64.772,66.284,3260183.8972744,0
+TSN.US,D,20180207,000000,65.9432,66.9967,65.4514,65.5584,2731375.4177432,0
+TSN.US,D,20180208,000000,67.8284,69.3463,65.5064,66.0414,4881354.3257482,0
+TSN.US,D,20180209,000000,66.8554,67.3806,65.203,66.8918,4126865.3529407,0
+TSN.US,D,20180212,000000,67.0154,67.4896,65.9796,66.5863,2480986.1991784,0
+TSN.US,D,20180213,000000,66.5863,67.0507,66.1917,66.7641,1983596.2999317,0
+TSN.US,D,20180214,000000,66.6414,68.0513,66.4617,67.7567,2470724.8468585,0
+TSN.US,D,20180215,000000,67.801,67.8333,66.3812,67.792,3345368.9082258,0
+TSN.US,D,20180216,000000,67.5879,68.5333,67.4808,67.9069,1620974.8771441,0
+TSN.US,D,20180220,000000,67.8658,68.2929,67.2294,68.0169,2289624.964242,0
+TSN.US,D,20180221,000000,67.9168,69.0723,67.3266,67.363,3809127.0342759,0
+TSN.US,D,20180222,000000,66.7366,67.3346,66.174,66.7288,2817170.5081031,0
+TSN.US,D,20180223,000000,66.829,67.1235,66.1662,67.0792,1669017.3574352,0
+TSN.US,D,20180226,000000,67.3266,67.7302,66.8377,67.6389,1328346.5713921,0
+TSN.US,D,20180227,000000,67.8992,68.0789,66.5953,66.6129,1835228.8580951,0
+TSN.US,D,20180228,000000,67.0626,67.4308,66.1809,66.7218,3130213.5578651,0
+TSN.US,D,20180301,000000,66.7032,67.2423,65.4288,65.8589,2773550.3396505,0
+TSN.US,D,20180302,000000,65.6095,66.1721,65.3582,66.067,2281086.9080138,0
+TSN.US,D,20180305,000000,65.7067,66.1809,65.3856,66.0189,4279652.0511263,0
+TSN.US,D,20180306,000000,66.2654,66.7474,65.7626,66.4264,4161329.2377847,0
+TSN.US,D,20180307,000000,66.0473,66.8741,65.7145,66.8564,1686244.2073746,0
+TSN.US,D,20180308,000000,66.8564,67.2914,66.5058,67.2521,1785961.1265048,0
+TSN.US,D,20180309,000000,67.5633,67.959,67.3483,67.8972,1736551.8238998,0
+TSN.US,D,20180312,000000,67.9492,68.4617,67.4848,67.5201,2834020.5143344,0
+TSN.US,D,20180313,000000,67.8058,68.2909,67.635,67.8333,1278629.6828416,0
+TSN.US,D,20180314,000000,68.1289,68.6679,67.529,67.6183,1749342.1030496,0
+TSN.US,D,20180315,000000,67.6722,67.9727,66.014,66.1387,2213008.5644139,0
+TSN.US,D,20180316,000000,66.1809,66.7298,65.9767,66.6227,2893128.9591868,0
+TSN.US,D,20180319,000000,66.7218,67.2521,66.2731,66.4971,1299071.9262574,0
+TSN.US,D,20180320,000000,66.6502,66.9182,66.0572,66.3979,1298602.3993671,0
+TSN.US,D,20180321,000000,66.01,66.6129,65.6899,66.1043,2065917.2987021,0
+TSN.US,D,20180322,000000,65.9325,66.4519,65.0636,65.2168,1676438.1229938,0
+TSN.US,D,20180323,000000,65.26,65.8873,64.0484,64.1721,2605054.3513228,0
+TSN.US,D,20180326,000000,64.7926,66.4971,64.7926,66.3262,2484642.6016428,0
+TSN.US,D,20180327,000000,66.6502,67.4111,66.1298,66.4077,2591787.4158072,0
+TSN.US,D,20180328,000000,66.4519,66.6316,65.2933,65.4199,2359093.5555756,0
+TSN.US,D,20180329,000000,65.7714,66.6768,65.5014,65.6526,2421497.8551285,0
+TSN.US,D,20180402,000000,64.3723,64.558,61.0223,61.5721,5536474.7052313,0
+TSN.US,D,20180403,000000,61.5554,63.0773,61.2677,62.7298,4046767.7320477,0
+TSN.US,D,20180404,000000,62.5324,64.549,62.5324,64.1721,3728626.0887656,0
+TSN.US,D,20180405,000000,64.5854,64.7012,63.144,63.6615,3196639.9001288,0
+TSN.US,D,20180406,000000,63.53,64.4332,62.4037,62.8917,3254836.7906064,0
+TSN.US,D,20180409,000000,63.1686,63.85,62.7042,63.0351,1762626.3530058,0
+TSN.US,D,20180410,000000,63.7871,64.0208,63.144,63.4268,1795973.9656768,0
+TSN.US,D,20180411,000000,63.1519,63.5554,62.6944,63.4366,1643000.8826301,0
+TSN.US,D,20180412,000000,63.6527,63.6812,62.7994,62.9261,1831545.9747216,0
+TSN.US,D,20180413,000000,62.9702,63.257,62.6217,62.9438,1662387.9636635,0
+TSN.US,D,20180416,000000,63.2756,64.2575,63.0852,63.9492,1688036.761229,0
+TSN.US,D,20180417,000000,64.0856,64.2624,63.6615,64.0936,1804714.70271,0
+TSN.US,D,20180418,000000,64.1366,64.1366,63.5977,63.7783,1232922.6150439,0
+TSN.US,D,20180419,000000,63.6252,63.7086,62.8093,63.1352,1558772.2398999,0
+TSN.US,D,20180420,000000,62.8642,63.3246,61.7508,62.0748,2241940.9947218,0
+TSN.US,D,20180423,000000,62.2908,63.0077,61.4278,62.9889,2371320.6061563,0
+TSN.US,D,20180424,000000,63.2207,63.5103,62.6944,63.1254,1847698.3108448,0
+TSN.US,D,20180425,000000,62.9977,64.2378,62.7778,63.1872,2407540.3789804,0
+TSN.US,D,20180426,000000,63.4091,63.9492,62.9889,63.7185,1540163.290199,0
+TSN.US,D,20180427,000000,63.8127,64.3625,63.5397,64.0021,1118108.5221729,0
+TSN.US,D,20180430,000000,63.9492,64.1534,62.7375,62.8819,1778242.9599657,0
+TSN.US,D,20180501,000000,62.7896,62.7896,61.6252,62.3949,1538719.0621503,0
+TSN.US,D,20180502,000000,62.1995,62.2908,60.3703,60.5393,2040570.9945994,0
+TSN.US,D,20180503,000000,60.6296,60.7661,59.043,59.2481,2776090.469942,0
+TSN.US,D,20180504,000000,58.9791,60.3703,58.4597,60.0748,2698876.2126635,0
+TSN.US,D,20180507,000000,58.8819,60.9978,57.9482,60.2977,4745757.8116277,0
+TSN.US,D,20180508,000000,59.9049,59.9668,59.1057,59.796,2729148.9843763,0
+TSN.US,D,20180509,000000,59.9579,60.8239,59.9049,60.3429,2706810.3004624,0
+TSN.US,D,20180510,000000,60.7101,61.4002,60.6296,60.7474,2009376.4835468,0
+TSN.US,D,20180511,000000,61.0135,61.6349,60.7474,61.2215,1941266.5665551,0
+TSN.US,D,20180514,000000,61.2019,61.472,60.4057,60.658,2123125.2290702,0
+TSN.US,D,20180515,000000,60.3429,60.4057,59.5191,60.3507,2429129.4494643,0
+TSN.US,D,20180516,000000,60.497,61.6349,60.4312,61.5004,1942385.8942176,0
+TSN.US,D,20180517,000000,61.3925,61.9943,61.2766,61.5721,2005253.6096817,0
+TSN.US,D,20180518,000000,61.3757,61.3757,60.0188,60.9173,2323966.6295049,0
+TSN.US,D,20180521,000000,61.3757,61.4475,60.5215,60.8986,2155091.760476,0
+TSN.US,D,20180522,000000,60.8888,61.85,60.7661,60.8888,2921033.726518,0
+TSN.US,D,20180523,000000,60.8524,62.1572,60.8524,61.9403,2938148.5418415,0
+TSN.US,D,20180524,000000,61.5799,62.2908,60.9722,62.2359,3239162.1293455,0
+TSN.US,D,20180525,000000,62.1013,63.3149,62.0827,62.4234,2480394.4527072,0
+TSN.US,D,20180529,000000,62.2094,63.5466,61.904,63.144,3290931.2883599,0
+TSN.US,D,20180530,000000,63.4091,63.9325,62.828,63.257,2805875.3818272,0
+TSN.US,D,20180531,000000,63.1509,63.2157,60.6659,60.7817,3452361.9664105,0
+TSN.US,D,20180601,000000,61.1077,61.6085,60.5373,61.3404,2457639.2037214,0
+TSN.US,D,20180604,000000,61.4739,62.3842,61.4739,61.7999,1789269.2031634,0
+TSN.US,D,20180605,000000,61.8097,62.4931,61.5299,62.2574,2541968.6776059,0
+TSN.US,D,20180606,000000,62.2397,62.2397,61.0311,61.4386,2425808.1323511,0
+TSN.US,D,20180607,000000,61.0694,63.4278,61.0694,62.7975,2492616.4108054,0
+TSN.US,D,20180608,000000,62.8995,63.8529,62.7012,63.7361,1981809.8570564,0
+TSN.US,D,20180611,000000,63.7361,65.2423,63.7361,64.8535,2128702.515949,0
+TSN.US,D,20180612,000000,65.0341,65.1862,64.1573,64.394,1559117.5102162,0
+TSN.US,D,20180613,000000,64.554,64.6984,63.4013,63.4572,2332672.7376568,0
+TSN.US,D,20180614,000000,63.5564,64.1671,63.1057,63.9521,1803357.0468645,0
+TSN.US,D,20180615,000000,63.8254,64.8181,63.6271,64.6895,3798964.4761172,0
+TSN.US,D,20180618,000000,64.4558,64.8339,63.5476,63.96,1451672.239582,0
+TSN.US,D,20180619,000000,63.7361,64.1406,63.3836,63.7803,2169736.7217672,0
+TSN.US,D,20180620,000000,63.6635,63.8077,62.9782,63.1784,2722850.6019697,0
+TSN.US,D,20180621,000000,63.1961,63.3493,62.118,62.4009,2044557.3899324,0
+TSN.US,D,20180622,000000,62.6276,62.9977,62.2309,62.5028,2497254.6439037,0
+TSN.US,D,20180625,000000,62.7179,63.2246,62.3134,62.9075,1691910.1034496,0
+TSN.US,D,20180626,000000,62.9692,63.798,62.5294,63.4848,2397501.0588991,0
+TSN.US,D,20180627,000000,63.418,63.7105,62.3409,62.4096,2061909.5149423,0
+TSN.US,D,20180628,000000,62.3036,63.0341,62.1612,62.3929,1918192.5281622,0
+TSN.US,D,20180629,000000,62.3321,62.6374,61.4209,62.0247,3015244.653525,0
+TSN.US,D,20180702,000000,61.6085,61.9885,59.3513,59.8342,3405416.4068588,0
+TSN.US,D,20180703,000000,60.014,60.6187,59.7459,60.2045,1714933.2170171,0
+TSN.US,D,20180705,000000,60.5097,60.7179,59.8716,60.6187,1835644.4046705,0
+TSN.US,D,20180706,000000,60.7454,60.9555,60.2221,60.3664,2167322.8850428,0
+TSN.US,D,20180709,000000,60.2319,60.5747,59.629,60.0238,4339589.5521364,0
+TSN.US,D,20180710,000000,60.1327,60.5461,59.8077,60.0621,2832772.8561119,0
+TSN.US,D,20180711,000000,60.1593,60.6816,59.3866,59.4572,1648168.7339126,0
+TSN.US,D,20180712,000000,59.4572,59.799,59.1873,59.418,2185121.1115234,0
+TSN.US,D,20180713,000000,59.4376,60.0788,59.4376,59.7272,1232625.2140635,0
+TSN.US,D,20180716,000000,59.8167,60.0051,59.2039,59.3316,1434525.8508667,0
+TSN.US,D,20180717,000000,59.2304,59.417,58.8897,59.0606,1875662.1509734,0
+TSN.US,D,20180718,000000,59.0517,59.0606,57.9167,58.1043,3044936.882228,0
+TSN.US,D,20180719,000000,58.1043,58.7179,57.9933,58.4646,1501878.0064563,0
+TSN.US,D,20180720,000000,58.2231,58.3851,57.6723,57.7635,2413430.3442872,0
+TSN.US,D,20180723,000000,57.844,58.071,56.8907,57.2579,3353331.5139267,0
+TSN.US,D,20180724,000000,57.0145,57.1333,56.4646,56.8426,3237884.9347242,0
+TSN.US,D,20180725,000000,56.7728,56.9083,55.9069,56.4135,4163507.8018156,0
+TSN.US,D,20180726,000000,56.9359,57.5191,56.7002,57.3944,2920619.1984392,0
+TSN.US,D,20180727,000000,57.4042,58.3213,57.198,57.2579,2666237.4735624,0
+TSN.US,D,20180730,000000,53.4749,54.6374,52.5461,52.8986,8004583.0345602,0
+TSN.US,D,20180731,000000,52.7641,52.7641,51.1597,51.9353,7086712.9628891,0
+TSN.US,D,20180801,000000,52.1857,52.6993,51.8361,51.8893,4458031.5295694,0
+TSN.US,D,20180802,000000,51.6909,51.9393,51.2922,51.8451,3975664.4538184,0
+TSN.US,D,20180803,000000,51.9266,52.2044,51.5829,52.0238,3653246.1436984,0
+TSN.US,D,20180806,000000,54.0522,54.7101,53.2844,53.7263,6090913.6493908,0
+TSN.US,D,20180807,000000,53.2844,54.3321,52.6993,53.9422,4470710.7925998,0
+TSN.US,D,20180808,000000,53.7439,54.4017,53.5741,53.6477,2663175.8730588,0
+TSN.US,D,20180809,000000,53.7439,54.0287,53.4082,53.7832,3755508.2856026,0
+TSN.US,D,20180810,000000,53.6212,54.5382,53.6016,54.2142,2887714.6317493,0
+TSN.US,D,20180813,000000,54.008,54.3045,53.6988,53.9422,2815511.3772912,0
+TSN.US,D,20180814,000000,54.2221,54.5284,53.5191,53.6733,3743007.2594612,0
+TSN.US,D,20180815,000000,53.5103,54.2063,53.4661,54.0522,2761818.2783728,0
+TSN.US,D,20180816,000000,54.2849,55.0174,54.2309,54.9152,2321092.4323588,0
+TSN.US,D,20180817,000000,54.8427,56.3959,54.4303,56.2152,4629350.790218,0
+TSN.US,D,20180820,000000,56.3124,57.1784,55.9069,57.1136,3625467.6699343,0
+TSN.US,D,20180821,000000,57.1136,57.2933,56.1503,56.6736,5916781.3013868,0
+TSN.US,D,20180822,000000,56.7101,56.7101,56.1965,56.3026,3132813.7794505,0
+TSN.US,D,20180823,000000,55.9796,56.6551,55.5574,56.3959,3109270.2141674,0
+TSN.US,D,20180824,000000,56.4372,56.9888,55.9521,56.8613,3280185.1317021,0
+TSN.US,D,20180827,000000,57.0055,57.1882,56.2849,56.6099,2724458.8079561,0
+TSN.US,D,20180828,000000,56.3959,56.8986,56.1868,56.2672,4039190.1180268,0
+TSN.US,D,20180829,000000,56.2672,57.0145,56.2408,56.8161,1545438.0836148,0
+TSN.US,D,20180830,000000,56.9712,57.1607,56.4352,56.6177,1467746.1514741,0
+TSN.US,D,20180831,000000,56.5206,57.1705,56.3566,56.8524,3073346.8238272,0
+TSN.US,D,20180904,000000,56.9083,57.1607,56.5107,56.8004,2216412.3797443,0
+TSN.US,D,20180905,000000,55.7675,57.0438,55.0007,56.5737,3829313.635068,0
+TSN.US,D,20180906,000000,57.098,57.579,56.4439,57.098,2265867.5146921,0
+TSN.US,D,20180907,000000,56.8426,57.3875,56.6344,57.2697,2507088.2276902,0
+TSN.US,D,20180910,000000,57.4072,57.8942,57.2697,57.3797,1814019.6868088,0
+TSN.US,D,20180911,000000,57.3875,57.7125,56.7808,57.5054,1667092.3990347,0
+TSN.US,D,20180912,000000,57.4494,57.8048,57.25,57.6753,2067050.8853157,0
+TSN.US,D,20180913,000000,57.9315,57.9668,57.2775,57.4789,1501283.2044955,0
+TSN.US,D,20180914,000000,57.36,57.7597,57.0242,57.3875,1200137.2124455,0
+TSN.US,D,20180917,000000,56.6728,57.8677,56.2732,57.0803,1939331.4231896,0
+TSN.US,D,20180918,000000,57.2599,57.4072,55.9119,56.4538,1866402.9992176,0
+TSN.US,D,20180919,000000,56.4812,56.6914,55.58,55.7233,2047097.5202239,0
+TSN.US,D,20180920,000000,55.9206,56.6993,55.9206,56.4027,2565746.4970859,0
+TSN.US,D,20180921,000000,56.4626,56.6914,55.4072,55.4337,4915070.6341551,0
+TSN.US,D,20180924,000000,55.4337,55.6232,55.0871,55.2069,2111837.23227,0
+TSN.US,D,20180925,000000,55.522,55.522,54.6266,54.7895,2252563.9133022,0
+TSN.US,D,20180926,000000,54.8995,55.0782,54.0728,54.0914,2017047.7992464,0
+TSN.US,D,20180927,000000,53.686,54.4911,53.5131,54.12,1753331.5538721,0
+TSN.US,D,20180928,000000,54.2113,54.3114,53.6938,53.8843,3422580.1100147,0
+TSN.US,D,20181001,000000,54.0552,54.2359,53.1912,53.2677,2412139.9092113,0
+TSN.US,D,20181002,000000,53.3767,53.7478,52.9889,53.4326,3876308.0824521,0
+TSN.US,D,20181003,000000,53.634,54.12,53.4857,53.5221,2401885.6863669,0
+TSN.US,D,20181004,000000,53.5221,54.3989,53.1784,54.3114,3135995.5625421,0
+TSN.US,D,20181005,000000,54.5175,55.7233,54.2035,55.7135,3411643.4945098,0
+TSN.US,D,20181008,000000,55.9206,57.3875,55.8127,57.2775,4110660.0549991,0
+TSN.US,D,20181009,000000,57.306,57.5151,56.8426,56.871,4168158.256872,0
+TSN.US,D,20181010,000000,57.0065,57.2412,55.4376,55.4592,2464450.9083681,0
+TSN.US,D,20181011,000000,55.3316,55.58,54.0032,54.5175,3474756.6676324,0
+TSN.US,D,20181012,000000,54.662,54.8427,53.9383,54.5716,1817283.9681174,0
+TSN.US,D,20181015,000000,54.5716,55.6507,54.3566,55.3061,2049341.2680314,0
+TSN.US,D,20181016,000000,55.3228,56.3095,55.0007,56.1465,1522050.3482974,0
+TSN.US,D,20181017,000000,56.2565,56.3467,55.4592,56.0935,1369669.011722,0
+TSN.US,D,20181018,000000,56.2643,56.9173,55.9756,56.4912,2145086.0507797,0
+TSN.US,D,20181019,000000,56.7268,56.9368,56.342,56.5107,2199138.6789654,0
+TSN.US,D,20181022,000000,56.6256,57.2235,55.8598,55.9658,2144985.2196254,0
+TSN.US,D,20181023,000000,55.8755,56.6443,55.2334,56.2565,2118510.4213916,0
+TSN.US,D,20181024,000000,56.2565,56.871,55.7861,55.8598,2934796.6698331,0
+TSN.US,D,20181025,000000,55.7233,56.2378,55.1706,55.8304,1860231.9288745,0
+TSN.US,D,20181026,000000,55.7861,55.8048,54.5314,54.7355,1929277.8441573,0
+TSN.US,D,20181029,000000,55.2334,56.6089,54.9428,55.7233,2978306.8406626,0
+TSN.US,D,20181030,000000,56.0031,56.5637,55.1283,56.2123,2819248.2409797,0
+TSN.US,D,20181031,000000,56.0129,56.0856,53.8843,54.2359,4277543.7633544,0
+TSN.US,D,20181101,000000,54.2279,56.5814,53.9932,56.4439,3043327.657745,0
+TSN.US,D,20181102,000000,56.5107,56.9535,55.3228,55.7233,2397856.5141805,0
+TSN.US,D,20181105,000000,55.8843,56.8859,55.7312,56.1563,2111850.4727246,0
+TSN.US,D,20181106,000000,55.9305,56.9634,55.795,56.1376,2939178.2418112,0
+TSN.US,D,20181107,000000,56.555,56.555,55.6035,56.1563,2707330.752178,0
+TSN.US,D,20181108,000000,55.8932,56.1289,55.5603,55.6674,3508965.9283493,0
+TSN.US,D,20181109,000000,55.9482,56.338,55.522,56.1936,4229709.056351,0
+TSN.US,D,20181112,000000,55.9953,57.3434,55.631,55.7675,3225439.9258907,0
+TSN.US,D,20181113,000000,53.4503,54.3017,51.6044,52.6541,8667924.7178573,0
+TSN.US,D,20181114,000000,52.7631,54.2731,52.2761,53.1882,4952198.9058644,0
+TSN.US,D,20181115,000000,52.8613,53.681,52.2908,53.4326,2981869.5414483,0
+TSN.US,D,20181116,000000,53.4769,54.653,53.1224,54.5088,2642193.8264937,0
+TSN.US,D,20181119,000000,54.5175,54.7542,53.5947,53.7862,2690653.890353,0
+TSN.US,D,20181120,000000,53.8225,54.653,53.142,53.2432,2466545.9556854,0
+TSN.US,D,20181121,000000,53.3129,53.7675,53.0439,53.3227,1803732.8720761,0
+TSN.US,D,20181123,000000,53.15,53.5574,52.8877,53.3031,656098.13613091,0
+TSN.US,D,20181126,000000,53.5858,53.8568,53.2854,53.8225,1436254.239441,0
+TSN.US,D,20181127,000000,53.6428,53.681,52.6079,52.8092,2196506.8839883,0
+TSN.US,D,20181128,000000,52.6276,52.8258,51.3365,51.5849,4750364.4713343,0
+TSN.US,D,20181129,000000,51.7783,52.6069,51.358,52.5981,4354919.9615775,0
+TSN.US,D,20181130,000000,52.714,53.7361,52.6609,53.7165,3563321.049998,0
+TSN.US,D,20181203,000000,54.9202,54.9859,53.4896,54.9202,3503535.3049676,0
+TSN.US,D,20181204,000000,54.7483,55.039,52.6766,53.0714,4773358.048503,0
+TSN.US,D,20181206,000000,53.0812,53.5348,51.7734,52.7621,2721599.8882577,0
+TSN.US,D,20181207,000000,52.5069,52.7905,50.9094,51.2226,3245323.0147235,0
+TSN.US,D,20181210,000000,51.2491,51.3688,49.6437,50.4911,3833615.7643186,0
+TSN.US,D,20181211,000000,50.6649,51.7026,50.6109,50.8494,2595804.3660355,0
+TSN.US,D,20181212,000000,51.358,51.632,50.711,50.7385,3373644.408286,0
+TSN.US,D,20181213,000000,50.7287,51.2962,50.5372,51.1008,4539296.3474609,0
+TSN.US,D,20181214,000000,50.6835,51.0508,50.2741,50.3919,2762478.26411,0
+TSN.US,D,20181217,000000,50.3192,50.4567,48.3497,48.7218,4247787.3693713,0
+TSN.US,D,20181218,000000,48.7513,49.2432,47.5219,47.7312,4609219.1882372,0
+TSN.US,D,20181219,000000,48.012,49.6624,47.8578,47.9923,4971050.2577343,0
+TSN.US,D,20181220,000000,47.8676,49.1155,47.2481,48.6069,3868289.4594432,0
+TSN.US,D,20181221,000000,48.6069,49.6428,47.1361,47.1361,4766182.7406028,0
+TSN.US,D,20181224,000000,47.2117,47.3846,45.8647,46.2466,1550758.7093736,0
+TSN.US,D,20181226,000000,46.437,47.4572,45.3531,47.4395,3094708.7695899,0
+TSN.US,D,20181227,000000,47.1361,47.8294,46.2908,47.8294,2567999.4113621,0
+TSN.US,D,20181228,000000,47.7939,48.2329,47.3305,47.6939,3488355.6330096,0
+TSN.US,D,20181231,000000,47.8961,48.6866,47.7733,48.6609,2596497.9621575,0
+TSN.US,D,20190102,000000,48.332,49.144,48.1297,48.6168,2329324.9396344,0
+TSN.US,D,20190103,000000,48.278,49.9265,48.278,49.6526,3441257.2989817,0
+TSN.US,D,20190104,000000,49.9265,51.0664,49.8165,50.2653,6100336.7790845,0
+TSN.US,D,20190107,000000,50.0286,51.7302,49.8165,51.0744,4104421.7638864,0
+TSN.US,D,20190108,000000,51.3394,52.5069,51.0124,52.442,3266100.3434904,0
+TSN.US,D,20190109,000000,52.2525,52.2957,51.3443,51.5299,3775665.349996,0
+TSN.US,D,20190110,000000,51.6408,52.878,51.5672,52.4519,2677916.5730217,0
+TSN.US,D,20190111,000000,52.6158,53.1519,52.2672,52.6953,1525722.0282094,0
+TSN.US,D,20190114,000000,52.6256,52.9889,52.0218,52.6443,2225206.0785958,0
+TSN.US,D,20190115,000000,52.9359,53.467,52.4773,53.3894,1641067.7762577,0
+TSN.US,D,20190116,000000,53.2884,53.8283,53.253,53.306,2402846.1285741,0
+TSN.US,D,20190117,000000,53.4082,54.1377,53.1804,54.119,2539126.0538516,0
+TSN.US,D,20190118,000000,54.9466,56.0158,54.8112,55.5495,3983776.7785061,0
+TSN.US,D,20190122,000000,55.4935,55.4935,54.3998,54.7385,3466403.9777687,0
+TSN.US,D,20190123,000000,54.8387,55.4582,54.4283,55.1303,2453324.8525127,0
+TSN.US,D,20190124,000000,54.7307,55.2658,54.3831,54.7562,1809226.6422412,0
+TSN.US,D,20190125,000000,55.0831,55.579,54.7562,55.3296,3571695.1282883,0
+TSN.US,D,20190128,000000,55.256,56.342,55.0969,56.3144,2539294.1057754,0
+TSN.US,D,20190129,000000,56.2162,56.4077,55.7322,56.2957,1487389.8936274,0
+TSN.US,D,20190130,000000,56.333,56.9359,55.7636,56.6413,2408944.8856651,0
+TSN.US,D,20190131,000000,56.7336,57.0065,55.7774,56.4234,5542494.0195946,0
+TSN.US,D,20190201,000000,56.6325,56.9163,56.0061,56.4234,2245578.0457526,0
+TSN.US,D,20190204,000000,56.553,56.7071,56.0788,56.2957,1654427.3949555,0
+TSN.US,D,20190205,000000,56.4077,56.4499,55.1764,56.2162,4465477.7575408,0
+TSN.US,D,20190206,000000,56.2585,56.4774,55.4013,55.4935,3237632.3475902,0
+TSN.US,D,20190207,000000,54.9565,56.3713,53.035,54.7837,5632498.5560227,0
+TSN.US,D,20190208,000000,54.282,54.7935,53.2962,54.0297,5967116.4173177,0
+TSN.US,D,20190211,000000,53.954,54.8937,53.6614,54.1553,3931236.617635,0
+TSN.US,D,20190212,000000,54.3998,56.2251,54.3114,55.9324,3559368.2650497,0
+TSN.US,D,20190213,000000,55.9973,56.1877,55.0468,55.3041,2552943.9959781,0
+TSN.US,D,20190214,000000,55.092,56.1553,54.9389,55.7499,2528693.5941182,0
+TSN.US,D,20190215,000000,56.169,57.3728,56.0591,57.0527,3478722.6930353,0
+TSN.US,D,20190219,000000,56.9163,57.9098,56.6796,57.3541,4215024.373696,0
+TSN.US,D,20190220,000000,57.3454,58.2544,57.2255,57.9551,3022773.3797134,0
+TSN.US,D,20190221,000000,57.7842,57.9914,56.7533,57.4622,3137068.0393652,0
+TSN.US,D,20190222,000000,56.8083,57.7458,56.5884,57.6988,3117788.9189619,0
+TSN.US,D,20190225,000000,58.009,58.0464,56.4077,56.7886,3174838.9823712,0
+TSN.US,D,20190226,000000,56.9073,57.7744,56.2771,56.2869,3199702.5191289,0
+TSN.US,D,20190227,000000,56.0886,56.3242,55.579,56.1789,3223881.6262333,0
+TSN.US,D,20190228,000000,56.4097,56.7062,56.0483,56.5372,2672951.4025443,0
+TSN.US,D,20190301,000000,56.6639,57.361,56.6639,57.0203,4215475.5676492,0
+TSN.US,D,20190304,000000,57.2325,57.5084,56.4244,57.086,4233638.4158796,0
+TSN.US,D,20190305,000000,57.3522,58.9496,57.0586,58.6531,3855481.8658528,0
+TSN.US,D,20190306,000000,58.7475,58.9399,58.1023,58.2584,2754887.4096346,0
+TSN.US,D,20190307,000000,58.2142,59.0291,57.8186,58.7837,4243867.1763113,0
+TSN.US,D,20190308,000000,58.6708,58.9496,57.3807,57.5623,3451067.4573486,0
+TSN.US,D,20190311,000000,57.5623,58.8927,57.3983,58.8829,2732982.6052331,0
+TSN.US,D,20190312,000000,58.9654,59.0764,58.2535,58.5078,2785576.7464192,0
+TSN.US,D,20190313,000000,58.6796,59.4975,58.552,59.0861,2187014.4965321,0
+TSN.US,D,20190314,000000,58.9997,59.5486,58.9997,59.4878,2306908.8499859,0
+TSN.US,D,20190315,000000,59.5711,60.5059,59.3326,59.8,5201854.8069432,0
+TSN.US,D,20190318,000000,59.8,60.4459,59.6438,59.901,2588194.1601263,0
+TSN.US,D,20190319,000000,59.9196,60.4695,59.8362,60.3036,3114010.2969164,0
+TSN.US,D,20190320,000000,60.2495,60.3487,59.1077,59.4878,4379235.5472139,0
+TSN.US,D,20190321,000000,59.58,61.3767,59.4612,60.9908,3198221.625206,0
+TSN.US,D,20190322,000000,61.0646,61.4219,60.5785,61.0743,1638775.1406177,0
+TSN.US,D,20190325,000000,61.0095,62.3272,60.5874,61.8539,3421979.1970748,0
+TSN.US,D,20190326,000000,62.119,62.5766,61.7528,62.2112,1894297.5815837,0
+TSN.US,D,20190327,000000,62.285,62.7327,61.6409,62.3497,1990293.9329695,0
+TSN.US,D,20190328,000000,62.4116,63.5053,62.4116,63.1646,2524838.5848347,0
+TSN.US,D,20190329,000000,63.2551,63.7597,62.8623,63.6595,2416700.736575,0
+TSN.US,D,20190401,000000,63.7253,63.9177,63.0459,63.9079,3026923.7529843,0
+TSN.US,D,20190402,000000,64.0729,64.231,63.4965,63.5053,2893858.2026866,0
+TSN.US,D,20190403,000000,63.5053,63.8912,62.9997,63.202,2778802.7261433,0
+TSN.US,D,20190404,000000,63.3031,64.5403,62.9261,64.2114,2619191.0828563,0
+TSN.US,D,20190405,000000,64.2741,64.4115,63.743,63.9983,2250633.8624192,0
+TSN.US,D,20190408,000000,64.0356,64.7101,63.8422,64.5854,2107507.6036138,0
+TSN.US,D,20190409,000000,64.3665,64.5942,63.6222,63.7881,1983481.2098262,0
+TSN.US,D,20190410,000000,63.8912,64.9241,63.6595,64.7778,1622980.2967689,0
+TSN.US,D,20190411,000000,64.8712,65.3984,64.8112,65.256,1552115.3467225,0
+TSN.US,D,20190412,000000,65.0733,65.3385,64.4302,64.9516,3503991.5914033,0
+TSN.US,D,20190415,000000,64.9163,65.6036,64.7327,65.4759,1978616.8705032,0
+TSN.US,D,20190416,000000,65.5417,66.227,65.3463,66.072,1938886.3402155,0
+TSN.US,D,20190417,000000,66.5108,67.8795,66.4391,67.1892,3022873.1923712,0
+TSN.US,D,20190418,000000,67.3266,67.8323,66.9693,67.3816,2217481.8010779,0
+TSN.US,D,20190422,000000,67.3816,67.5113,66.5943,66.7966,2565064.1044255,0
+TSN.US,D,20190423,000000,66.8976,68.5923,66.8976,68.2633,3959116.94105,0
+TSN.US,D,20190424,000000,68.3183,68.6571,66.4764,67.6291,4081231.6168915,0
+TSN.US,D,20190425,000000,67.4484,67.8235,67.1892,67.5015,1668614.0328179,0
+TSN.US,D,20190426,000000,67.6291,68.0789,67.1627,67.9973,2130084.6157107,0
+TSN.US,D,20190429,000000,67.8706,68.3006,67.5554,68.0346,1746732.7149956,0
+TSN.US,D,20190430,000000,68.1907,69.1333,67.6772,68.7759,3113589.6578586,0
+TSN.US,D,20190501,000000,68.7661,69.2727,68.4371,68.5825,2621240.2978308,0
+TSN.US,D,20190502,000000,68.7209,69.307,68.3645,68.8761,1942561.075617,0
+TSN.US,D,20190503,000000,68.9968,69.4112,68.4371,68.8505,3353884.5575307,0
+TSN.US,D,20190506,000000,68.5737,71.0322,68.3546,70.6473,4926421.7777387,0
+TSN.US,D,20190507,000000,70.7288,71.1784,69.6596,70.4627,3782821.3064625,0
+TSN.US,D,20190508,000000,70.5284,71.6565,69.8569,71.0508,3808265.38623,0
+TSN.US,D,20190509,000000,70.9025,71.581,70.1505,71.4641,2904687.8760581,0
+TSN.US,D,20190510,000000,71.4171,73.259,70.6011,73.1775,3018563.9336451,0
+TSN.US,D,20190513,000000,72.4342,73.2963,72.066,72.9575,2998568.8101965,0
+TSN.US,D,20190514,000000,73.5545,75.2237,73.3798,74.7926,3725227.3659178,0
+TSN.US,D,20190515,000000,74.9114,75.745,74.1318,75.4062,3750501.3567683,0
+TSN.US,D,20190516,000000,75.5536,76.2457,75.4681,75.7361,3249860.4166675,0
+TSN.US,D,20190517,000000,75.1569,76.4333,75.0017,75.6351,2906418.3016255,0
+TSN.US,D,20190520,000000,75.4779,76.0091,74.9576,75.0665,2727326.8941232,0
+TSN.US,D,20190521,000000,75.0763,75.204,73.4877,73.909,4346695.602274,0
+TSN.US,D,20190522,000000,74.0758,74.7642,73.4524,74.5069,2465913.4693539,0
+TSN.US,D,20190523,000000,73.8491,74.9291,73.205,74.9202,2604804.8196782,0
+TSN.US,D,20190524,000000,75.0852,75.4966,74.4687,74.6895,1664324.1255255,0
+TSN.US,D,20190528,000000,75.0017,75.5898,73.531,73.635,2761013.6661313,0
+TSN.US,D,20190529,000000,72.9291,72.9959,69.7391,69.9423,6264329.9943497,0
+TSN.US,D,20190530,000000,70.1082,71.3129,70.0041,70.7131,2856188.090835,0
+TSN.US,D,20190531,000000,70.0523,70.1151,68.9546,69.9335,4484870.9495531,0
+TSN.US,D,20190603,000000,70.1415,72.337,70.0808,71.9305,4559980.9930456,0
+TSN.US,D,20190604,000000,71.9787,73.1578,71.9787,73.0999,3221890.4655597,0
+TSN.US,D,20190605,000000,73.7017,74.9546,73.3601,74.28,3178261.1306387,0
+TSN.US,D,20190606,000000,74.5305,75.7273,74.2074,75.3787,4075186.8401155,0
+TSN.US,D,20190607,000000,75.6625,76.3959,75.5339,75.9757,2422090.6200962,0
+TSN.US,D,20190610,000000,76.0317,76.6228,75.7185,76.012,2008485.2991021,0
+TSN.US,D,20190611,000000,76.1142,76.3635,75.1647,75.8471,2043735.4632504,0
+TSN.US,D,20190612,000000,75.9944,76.3831,75.1941,75.4583,1434083.8233821,0
+TSN.US,D,20190613,000000,76.6866,77.6801,75.6164,76.0512,4906412.395339,0
+TSN.US,D,20190614,000000,75.801,76.1494,74.7573,75.4779,4118672.5670289,0
+TSN.US,D,20190617,000000,75.5722,75.747,72.1063,72.3645,4387773.6034419,0
+TSN.US,D,20190618,000000,72.447,72.5952,70.7042,71.1205,4091161.9578464,0
+TSN.US,D,20190619,000000,70.8515,71.7263,69.7469,71.6555,3355013.0516618,0
+TSN.US,D,20190620,000000,71.6645,72.9831,70.5766,72.4568,3512202.7102523,0
+TSN.US,D,20190621,000000,72.6964,73.5064,71.9688,73.0636,4962699.6048637,0
+TSN.US,D,20190624,000000,73.1667,75.2127,73.1481,74.4734,3526715.2669973,0
+TSN.US,D,20190625,000000,74.8152,76.6228,71.3042,73.693,7388422.1835081,0
+TSN.US,D,20190626,000000,73.2128,73.8589,72.5865,73.2756,2687722.6574024,0
+TSN.US,D,20190627,000000,73.0547,73.5859,72.2732,73.3985,1706531.6393211,0
+TSN.US,D,20190628,000000,73.477,74.4647,73.2128,74.4028,3287041.6501951,0
+TSN.US,D,20190701,000000,75.1009,75.4062,74.0326,74.6031,3233041.9838279,0
+TSN.US,D,20190702,000000,74.6767,75.3699,74.5117,74.8986,3431630.4699863,0
+TSN.US,D,20190703,000000,74.9173,75.9404,74.9173,75.7086,1907951.5457724,0
+TSN.US,D,20190705,000000,75.5623,76.3998,75.0361,76.1417,1912321.914289,0
+TSN.US,D,20190708,000000,76.0415,76.3076,75.1549,75.4868,2800236.985158,0
+TSN.US,D,20190709,000000,75.6988,76.2889,75.4248,75.6988,2201523.9977876,0
+TSN.US,D,20190710,000000,76.1701,76.3076,75.4416,75.5908,1426225.104325,0
+TSN.US,D,20190711,000000,75.3306,75.6458,74.3734,75.0361,2409619.1303535,0
+TSN.US,D,20190712,000000,75.1009,75.4731,74.226,74.991,1805677.1819102,0
+TSN.US,D,20190715,000000,75.1098,75.4829,74.8152,75.3306,1484713.2848039,0
+TSN.US,D,20190716,000000,75.0557,75.2,72.7877,72.9154,3945385.5711266,0
+TSN.US,D,20190717,000000,73.2226,73.2943,72.4107,72.9251,2465539.6811353,0
+TSN.US,D,20190718,000000,73.5359,74.9085,72.8259,74.6031,3143089.3907217,0
+TSN.US,D,20190719,000000,74.7426,75.3306,74.446,74.4548,2062916.807989,0
+TSN.US,D,20190722,000000,74.4834,75.1048,74.2163,74.9448,1565533.0197212,0
+TSN.US,D,20190723,000000,75.0832,75.8932,74.9644,75.5908,1466519.8816782,0
+TSN.US,D,20190724,000000,75.2403,75.6361,74.393,74.6767,2080728.2749241,0
+TSN.US,D,20190725,000000,74.6954,76.2889,74.5502,75.259,1798510.0219821,0
+TSN.US,D,20190726,000000,75.4248,75.4248,74.3635,74.6208,2625443.63292,0
+TSN.US,D,20190729,000000,74.6394,75.1941,74.4834,74.8691,2018022.5004048,0
+TSN.US,D,20190730,000000,74.9448,75.8648,74.3272,74.9448,1857661.2436878,0
+TSN.US,D,20190731,000000,74.7426,75.1294,72.4833,73.257,2580006.466697,0
+TSN.US,D,20190801,000000,73.526,75.146,73.4966,74.0778,3256979.7072597,0
+TSN.US,D,20190802,000000,73.4966,74.8791,73.4966,73.4966,3455476.5287325,0
+TSN.US,D,20190805,000000,76.6129,80.4372,76.0975,77.2472,10264195.962196,0
+TSN.US,D,20190806,000000,77.8924,79.1108,75.5623,78.3449,4819335.0178753,0
+TSN.US,D,20190807,000000,77.8196,79.8285,76.3361,79.4416,3131503.9929411,0
+TSN.US,D,20190808,000000,81.7362,82.013,79.2472,81.7362,3122472.984403,0
+TSN.US,D,20190809,000000,81.633,82.3242,80.7868,81.4318,2299708.079673,0
+TSN.US,D,20190812,000000,80.2516,81.6448,79.6428,81.3395,3305685.2287775,0
+TSN.US,D,20190813,000000,81.4681,82.8231,80.878,80.9251,2738368.4147684,0
+TSN.US,D,20190814,000000,80.2899,80.7868,78.8152,79.0263,2513863.2664626,0
+TSN.US,D,20190815,000000,79.4318,81.7626,79.257,80.9615,2628399.3097868,0
+TSN.US,D,20190816,000000,81.3395,81.3395,80.4176,80.8132,1858758.1644272,0
+TSN.US,D,20190819,000000,81.422,81.5339,80.3704,80.6021,3325774.0539049,0
+TSN.US,D,20190820,000000,80.1967,81.7912,79.9138,81.3121,3254907.0668655,0
+TSN.US,D,20190821,000000,81.643,82.8054,80.9988,82.7396,2580920.0580649,0
+TSN.US,D,20190822,000000,82.933,84.5276,82.8378,84.4626,3009562.4615058,0
+TSN.US,D,20190823,000000,83.2659,83.6242,82.454,82.8691,2432436.5076263,0
+TSN.US,D,20190826,000000,83.4682,84.2889,83.044,84.2605,1841969.2679863,0
+TSN.US,D,20190827,000000,84.1957,84.4362,82.2703,82.9065,2681820.4701376,0
+TSN.US,D,20190828,000000,83.1913,83.5427,81.9571,83.4682,2081758.9933904,0
+TSN.US,D,20190829,000000,83.746,85.3287,83.4583,84.876,2248376.874157,0
+TSN.US,D,20190830,000000,85.3916,87.0498,85.2816,86.0955,2197492.7886083,0
+TSN.US,D,20190903,000000,85.688,86.4735,85.2079,86.3262,2707305.2897653,0
+TSN.US,D,20190904,000000,84.2075,84.8378,79.5359,79.6361,7470093.3815064,0
+TSN.US,D,20190905,000000,79.961,80.8309,78.5933,78.8967,5732415.1004685,0
+TSN.US,D,20190906,000000,78.8691,80.0709,78.388,79.6194,3324627.2268366,0
+TSN.US,D,20190909,000000,79.961,80.2192,77.0184,77.3228,3152295.5806591,0
+TSN.US,D,20190910,000000,76.8339,76.8339,74.0297,75.3807,3973995.1380416,0
+TSN.US,D,20190911,000000,75.2776,76.1858,74.8063,76.176,2389749.2819754,0
+TSN.US,D,20190912,000000,76.713,77.5918,76.3714,77.2403,3793029.696964,0
+TSN.US,D,20190913,000000,77.7312,80.0808,77.7312,78.8142,3693470.6447927,0
+TSN.US,D,20190916,000000,78.3222,80.1387,78.0915,79.8952,2343398.5243845,0
+TSN.US,D,20190917,000000,81.0813,82.6827,80.5059,82.2467,3581568.4334385,0
+TSN.US,D,20190918,000000,82.339,82.7838,80.877,81.6831,2114507.7301145,0
+TSN.US,D,20190919,000000,82.0701,82.3028,81.2187,81.5908,1456086.4034484,0
+TSN.US,D,20190920,000000,81.8784,82.228,80.2566,80.8672,3219901.3418793,0
+TSN.US,D,20190923,000000,80.6091,81.0342,79.2865,79.3877,1813364.7935539,0
+TSN.US,D,20190924,000000,79.9513,80.4146,79.1824,79.8412,1449138.2202696,0
+TSN.US,D,20190925,000000,80.0238,80.9507,79.4151,79.5526,2096970.23874,0
+TSN.US,D,20190926,000000,79.9895,80.3764,79.4839,80.0092,1274934.57751,0
+TSN.US,D,20190927,000000,80.1387,80.1475,78.6188,78.8417,1769959.5278647,0
+TSN.US,D,20190930,000000,78.9998,79.8215,78.4607,79.7116,2329939.0930289,0
+TSN.US,D,20191001,000000,79.5083,79.9335,76.8977,77.1019,2769389.7814146,0
+TSN.US,D,20191002,000000,77.1019,77.6567,75.7136,76.2231,2592630.730916,0
+TSN.US,D,20191003,000000,76.5099,76.6757,75.6301,75.9727,2328905.319073,0
+TSN.US,D,20191004,000000,76.0179,76.769,74.8161,76.1122,3654130.1986676,0
+TSN.US,D,20191007,000000,76.0277,76.1671,75.1028,75.1028,2858573.4096571,0
+TSN.US,D,20191008,000000,74.9556,75.1392,73.4642,74.4274,2611598.1913878,0
+TSN.US,D,20191009,000000,75.2914,76.8879,74.9458,75.6301,2170883.5488354,0
+TSN.US,D,20191010,000000,75.7882,76.9634,75.3719,76.0003,1651198.7610245,0
+TSN.US,D,20191011,000000,75.9364,77.9591,75.8893,77.3611,2574684.8224418,0
+TSN.US,D,20191014,000000,77.5083,78.1398,77.1844,77.7872,1745918.9362855,0
+TSN.US,D,20191015,000000,77.7489,78.6934,77.417,77.4907,2016369.480572,0
+TSN.US,D,20191016,000000,77.5732,77.6302,75.7136,75.7519,2715038.733752,0
+TSN.US,D,20191017,000000,75.6753,75.7715,73.4367,75.2962,3766707.6732066,0
+TSN.US,D,20191018,000000,75.5006,76.4401,75.4181,76.2683,2032462.7438978,0
+TSN.US,D,20191021,000000,75.5663,75.9286,74.7602,74.9271,2018098.8876429,0
+TSN.US,D,20191022,000000,75.0852,75.0852,73.1696,73.261,2964662.0429425,0
+TSN.US,D,20191023,000000,73.1785,73.2423,71.6968,71.7135,2850396.9196895,0
+TSN.US,D,20191024,000000,71.8902,72.1289,71.2806,72.012,3477254.0210705,0
+TSN.US,D,20191025,000000,72.8564,72.8564,71.9472,72.6238,1721863.0672587,0
+TSN.US,D,20191028,000000,75.3336,76.3341,74.4185,75.9541,4376222.8345427,0
+TSN.US,D,20191029,000000,75.8795,76.8879,75.7136,76.1485,2979730.6987811,0
+TSN.US,D,20191030,000000,76.0562,76.3046,75.2147,75.6851,1692162.6905837,0
+TSN.US,D,20191031,000000,76.0661,76.6757,75.5476,76.6119,1895581.9056805,0
+TSN.US,D,20191101,000000,76.9064,77.8874,76.5196,77.4533,1760825.6511793,0
+TSN.US,D,20191104,000000,77.4259,77.6644,75.5006,75.9286,2538636.1570311,0
+TSN.US,D,20191105,000000,76.1122,76.5285,75.5987,75.8147,2376713.5451671,0
+TSN.US,D,20191106,000000,76.3341,77.5692,76.1858,77.2403,1642827.7382238,0
+TSN.US,D,20191107,000000,77.2403,78.5079,76.6296,77.0372,2096917.2769217,0
+TSN.US,D,20191108,000000,77.0734,77.1568,75.9904,76.4617,2474858.9241852,0
+TSN.US,D,20191111,000000,76.176,76.9732,75.6704,76.556,2613223.7118149,0
+TSN.US,D,20191112,000000,77.3875,82.5619,77.3875,82.2467,7008139.0127723,0
+TSN.US,D,20191113,000000,82.6257,83.69,81.9973,82.2369,4303882.0830559,0
+TSN.US,D,20191114,000000,86.1151,87.0872,83.0616,83.5977,5662987.2489952,0
+TSN.US,D,20191115,000000,83.5133,84.2222,83.0322,83.5879,2715886.1228467,0
+TSN.US,D,20191118,000000,83.2825,84.1721,82.6924,83.2659,2237160.1721124,0
+TSN.US,D,20191119,000000,83.1804,83.9855,82.7838,83.7843,2599892.6110193,0
+TSN.US,D,20191120,000000,83.5712,84.3469,83.3375,83.857,2361625.537895,0
+TSN.US,D,20191121,000000,83.4779,84.0052,81.7382,81.9217,2605236.6621977,0
+TSN.US,D,20191122,000000,81.9776,82.0994,79.8363,79.961,3395600.1375129,0
+TSN.US,D,20191125,000000,80.1092,82.2203,79.3787,82.0159,3163481.7278084,0
+TSN.US,D,20191126,000000,81.8854,83.1353,81.469,83.0047,2608023.2686441,0
+TSN.US,D,20191127,000000,83.1716,84.0101,82.6905,83.7588,1382915.5773075,0
+TSN.US,D,20191129,000000,83.6743,84.1496,83.2197,83.5741,1162938.6644772,0
+TSN.US,D,20191202,000000,83.5644,83.7588,82.5335,83.2835,2319556.5396245,0
+TSN.US,D,20191203,000000,82.2526,82.8388,81.5545,82.6984,2448760.9696596,0
+TSN.US,D,20191204,000000,82.8477,83.8088,82.6424,82.9693,1912261.822995,0
+TSN.US,D,20191205,000000,82.8654,83.369,82.447,83.1716,1531111.9117307,0
+TSN.US,D,20191206,000000,83.963,84.9575,83.098,83.1637,2216765.7980326,0
+TSN.US,D,20191209,000000,83.0715,83.8795,82.8477,83.369,1675192.5017643,0
+TSN.US,D,20191210,000000,83.2659,83.3964,82.2703,82.3842,2261488.9982034,0
+TSN.US,D,20191211,000000,82.178,82.8014,81.528,82.2703,2487302.9145221,0
+TSN.US,D,20191212,000000,81.9267,82.8654,81.313,81.3611,2688385.6986293,0
+TSN.US,D,20191213,000000,81.1559,82.5688,80.5708,81.7872,2558041.5710015,0
+TSN.US,D,20191216,000000,82.4558,84.177,82.394,83.6281,3073854.0350883,0
+TSN.US,D,20191217,000000,83.8138,84.5785,83.5457,84.0278,3127637.7801959,0
+TSN.US,D,20191218,000000,84.4372,84.5785,82.4843,82.614,3271766.2395654,0
+TSN.US,D,20191219,000000,82.8654,84.9104,82.8654,83.4327,4457543.669742,0
+TSN.US,D,20191220,000000,84.018,84.9949,83.21,84.4746,5481218.2141728,0
+TSN.US,D,20191223,000000,84.4372,85.6085,83.5025,84.9674,3034035.9141009,0
+TSN.US,D,20191224,000000,85.4328,85.4426,84.5589,84.7455,606849.75597423,0
+TSN.US,D,20191226,000000,84.7455,85.4613,84.5688,84.885,1165333.1497678,0
+TSN.US,D,20191227,000000,85.0048,85.1814,84.3066,84.9949,1104104.1951854,0
+TSN.US,D,20191230,000000,84.8368,84.9477,83.7784,83.9905,1175827.7377882,0
+TSN.US,D,20191231,000000,84.0101,84.6983,83.8845,84.6414,1210174.4955336,0
+TSN.US,D,20200102,000000,84.6787,85.1736,83.4799,83.6468,2856584.2859767,0
+TSN.US,D,20200103,000000,83.8235,85.1254,83.5908,84.2134,2695593.5984177,0
+TSN.US,D,20200106,000000,83.8795,83.9551,83.2295,83.8138,2433580.279205,0
+TSN.US,D,20200107,000000,83.313,84.2693,82.5688,82.5962,2251054.5014771,0
+TSN.US,D,20200108,000000,82.7829,83.5546,82.447,83.1078,2331247.8610419,0
+TSN.US,D,20200109,000000,83.6743,84.071,82.7729,82.9409,2676610.8604982,0
+TSN.US,D,20200110,000000,84.3449,85.8972,83.7215,85.4613,4800956.2483852,0
+TSN.US,D,20200113,000000,85.9619,87.6164,85.8794,86.8928,4055283.3813526,0
+TSN.US,D,20200114,000000,86.9203,87.097,85.1991,85.479,3026655.8884027,0
+TSN.US,D,20200115,000000,85.1991,85.8422,84.0847,84.4097,3027500.2220079,0
+TSN.US,D,20200116,000000,83.3592,84.5119,82.1976,83.6929,3207579.5711233,0
+TSN.US,D,20200117,000000,83.7784,84.4372,82.8014,83.5457,2888172.9551779,0
+TSN.US,D,20200121,000000,83.3395,83.908,80.8662,81.3228,4514242.3518561,0
+TSN.US,D,20200122,000000,82.0484,83.098,81.3778,81.4514,3439162.2516644,0
+TSN.US,D,20200123,000000,81.1372,82.1505,80.0945,81.7785,3253277.4724524,0
+TSN.US,D,20200124,000000,82.1131,82.1681,78.9428,79.8903,2891173.4458911,0
+TSN.US,D,20200127,000000,78.7475,79.5379,77.9286,78.236,2498649.9841198,0
+TSN.US,D,20200128,000000,78.2457,78.9998,77.7519,78.6257,1807460.569296,0
+TSN.US,D,20200129,000000,79.0175,79.0263,77.1304,78.4774,3917361.639704,0
+TSN.US,D,20200130,000000,78.1701,79.0812,77.9953,78.7936,2438925.34888,0
+TSN.US,D,20200131,000000,78.6346,78.8495,76.5305,76.8231,2674642.1067479,0
+TSN.US,D,20200203,000000,77.2138,78.7386,77.204,77.419,2184642.4181645,0
+TSN.US,D,20200204,000000,78.0591,78.8858,77.7617,77.9953,2612082.9957258,0
+TSN.US,D,20200205,000000,78.1348,78.6924,77.9051,78.1986,2782026.2675916,0
+TSN.US,D,20200206,000000,75.3062,76.3773,72.9644,74.1632,8149415.2750168,0
+TSN.US,D,20200207,000000,74.1632,75.5584,74.1632,74.7033,3516137.1622633,0
+TSN.US,D,20200210,000000,74.935,76.1907,74.7131,75.8461,3382748.7485726,0
+TSN.US,D,20200211,000000,76.3203,77.6232,75.1313,75.2972,3725459.5831216,0
+TSN.US,D,20200212,000000,75.2972,75.5299,74.6099,74.7131,3730191.5178987,0
+TSN.US,D,20200213,000000,74.6286,75.8,74.1073,75.4739,2659048.9252076,0
+TSN.US,D,20200214,000000,75.6782,75.957,74.666,74.8525,2228424.5275617,0
+TSN.US,D,20200218,000000,74.5549,74.8525,74.0788,74.5167,2436174.3898114,0
+TSN.US,D,20200219,000000,74.6286,74.8309,72.3498,72.3596,4675300.2601846,0
+TSN.US,D,20200220,000000,72.3783,73.5545,71.85,73.2619,2658230.054015,0
+TSN.US,D,20200221,000000,73.1511,73.474,72.1476,72.3596,2364154.4647247,0
+TSN.US,D,20200224,000000,70.9388,71.6173,70.0748,70.2771,2810127.604749,0
+TSN.US,D,20200225,000000,70.4637,71.0116,66.335,66.6698,4466753.9336655,0
+TSN.US,D,20200226,000000,67.9148,68.1209,66.0857,66.0955,3742443.0123956,0
+TSN.US,D,20200227,000000,65.2884,67.0567,64.5785,64.7101,4745894.2901598,0
+TSN.US,D,20200228,000000,62.6895,63.8019,61.4651,63.4366,4808012.3921939,0
+TSN.US,D,20200302,000000,63.8962,65.9905,63.3366,65.9728,4042393.289545,0
+TSN.US,D,20200303,000000,65.6359,66.8888,63.2589,64.066,4226857.2661282,0
+TSN.US,D,20200304,000000,65.094,66.0277,64.4381,65.8313,4174903.7592457,0
+TSN.US,D,20200305,000000,64.5334,64.5423,61.9422,62.6718,3598139.3716267,0
+TSN.US,D,20200306,000000,60.9221,61.5171,59.2294,60.4636,5157041.9790797,0
+TSN.US,D,20200309,000000,56.115,59.1833,56.115,56.9378,4269058.6689447,0
+TSN.US,D,20200310,000000,58.4046,59.5378,55.8441,58.6953,3780374.8778498,0
+TSN.US,D,20200311,000000,57.255,57.3964,53.9157,54.7582,4025657.3549226,0
+TSN.US,D,20200312,000000,50.4008,51.0086,46.7061,48.4469,4909150.1139529,0
+TSN.US,D,20200313,000000,50.877,50.9829,46.0424,49.1097,4903013.6724912,0
+TSN.US,D,20200316,000000,43.5534,44.8662,41.2726,42.1337,6052819.8429918,0
+TSN.US,D,20200317,000000,42.9094,46.4626,41.9284,44.7601,7517483.0055356,0
+TSN.US,D,20200318,000000,42.0866,45.2363,39.8126,41.3207,6234679.5240034,0
+TSN.US,D,20200319,000000,41.1508,53.5898,39.9167,50.7002,7068868.9040657,0
+TSN.US,D,20200320,000000,53.4592,57.0508,49.736,50.1494,8777928.4517201,0
+TSN.US,D,20200323,000000,49.8853,55.0214,49.5681,53.8696,5756031.9975003,0
+TSN.US,D,20200324,000000,58.0042,60.5097,53.9736,56.1053,6202514.3857785,0
+TSN.US,D,20200325,000000,56.115,61.4169,55.8814,59.0989,5980887.5086049,0
+TSN.US,D,20200326,000000,59.361,61.5672,56.6011,57.2648,5144726.3193027,0
+TSN.US,D,20200327,000000,55.5997,55.9914,53.7782,54.7965,4569847.1687203,0
+TSN.US,D,20200330,000000,55.1234,55.6752,53.5751,55.3198,4153600.8862805,0
+TSN.US,D,20200331,000000,55.4975,55.4975,53.6457,54.1229,4079869.8870601,0
+TSN.US,D,20200401,000000,52.7483,53.851,51.4857,51.7567,3171019.6204656,0
+TSN.US,D,20200402,000000,51.1204,52.3467,49.2599,50.6443,3074755.4044981,0
+TSN.US,D,20200403,000000,49.6516,50.6148,48.9407,50.3341,3073702.2791086,0
+TSN.US,D,20200406,000000,52.6079,53.2265,51.4023,52.7965,2957093.5953902,0
+TSN.US,D,20200407,000000,54.656,55.7499,53.0292,53.6546,3089037.7810323,0
+TSN.US,D,20200408,000000,53.9442,55.414,53.4111,54.6276,3599910.5370544,0
+TSN.US,D,20200409,000000,55.1793,57.6486,55.1793,56.9938,3064713.0289274,0
+TSN.US,D,20200413,000000,57.6753,58.6306,57.0684,58.1534,3285198.1715153,0
+TSN.US,D,20200414,000000,58.8829,59.3709,57.2049,57.4326,3563044.0189477,0
+TSN.US,D,20200415,000000,56.7228,56.8338,54.9839,56.2555,3262473.4774248,0
+TSN.US,D,20200416,000000,56.2555,57.0783,55.0615,56.9378,3326149.8791164,0
+TSN.US,D,20200417,000000,58.1151,58.8829,57.4513,58.3027,3084289.5503112,0
+TSN.US,D,20200420,000000,57.8726,60.7641,57.5928,59.7252,3681194.7063795,0
+TSN.US,D,20200421,000000,58.7238,59.1833,57.4994,57.902,3006326.6980993,0
+TSN.US,D,20200422,000000,58.1632,58.825,55.7409,56.0385,4264933.7580866,0
+TSN.US,D,20200423,000000,55.1793,57.4709,55.1234,56.9565,3111800.1594937,0
+TSN.US,D,20200424,000000,56.9751,57.0105,54.8524,55.1616,4689778.1880485,0
+TSN.US,D,20200427,000000,55.7135,56.3007,55.143,55.8157,3792221.0107366,0
+TSN.US,D,20200428,000000,57.0125,59.585,56.227,58.7336,4157072.940877,0
+TSN.US,D,20200429,000000,58.7336,59.7627,58.2192,59.201,3493586.6310757,0
+TSN.US,D,20200430,000000,58.9212,59.0517,56.9378,58.1632,3011915.1884397,0
+TSN.US,D,20200501,000000,57.255,57.6753,55.4238,56.1239,2966874.2173583,0
+TSN.US,D,20200504,000000,54.4783,54.5903,50.764,51.738,11905426.697895,0
+TSN.US,D,20200505,000000,51.7183,54.0464,51.3541,53.2991,6409279.3619047,0
+TSN.US,D,20200506,000000,53.7685,53.7685,51.2236,51.2323,5849706.1768474,0
+TSN.US,D,20200507,000000,52.0561,54.1553,51.953,53.5505,5348584.5063946,0
+TSN.US,D,20200508,000000,54.2083,57.143,54.0748,56.4784,5551240.8676068,0
+TSN.US,D,20200511,000000,55.955,57.2186,55.6939,56.8249,4052349.0929126,0
+TSN.US,D,20200512,000000,57.2923,57.8627,56.0778,56.1897,3216527.0629477,0
+TSN.US,D,20200513,000000,56.115,56.2555,53.7782,54.3566,4045344.8924258,0
+TSN.US,D,20200514,000000,53.5898,55.3856,52.9368,55.3286,3174089.3689411,0
+TSN.US,D,20200515,000000,54.9359,55.7499,54.2035,54.44,2606819.4057714,0
+TSN.US,D,20200518,000000,55.6467,57.312,55.5544,56.8917,2878245.6697127,0
+TSN.US,D,20200519,000000,56.769,56.8338,54.5805,54.5805,2268063.3931638,0
+TSN.US,D,20200520,000000,55.2727,57.0311,54.9839,56.7228,2956198.3369596,0
+TSN.US,D,20200521,000000,56.6659,56.6659,54.6364,55.414,3398908.2141714,0
+TSN.US,D,20200522,000000,55.8441,55.8814,54.9359,55.357,1486994.7169823,0
+TSN.US,D,20200526,000000,56.5461,58.4243,56.329,57.6486,3414571.6719709,0
+TSN.US,D,20200527,000000,58.8829,59.144,57.0684,58.6855,4110398.3013965,0
+TSN.US,D,20200528,000000,58.6757,59.4818,57.6439,58.603,3305931.7049324,0
+TSN.US,D,20200529,000000,58.0002,58.282,56.2585,57.848,4178482.7559754,0
+TSN.US,D,20200601,000000,57.9531,59.4111,57.1715,58.9526,2321833.8978167,0
+TSN.US,D,20200602,000000,58.9526,59.2521,58.1602,58.8465,2589072.1041163,0
+TSN.US,D,20200603,000000,59.3266,60.013,54.3753,56.5884,11209884.228995,0
+TSN.US,D,20200604,000000,58.1701,60.4421,57.3267,60.3263,7046298.0029479,0
+TSN.US,D,20200605,000000,62.7455,62.8682,60.4665,61.1263,7197906.3006734,0
+TSN.US,D,20200608,000000,62.3606,64.6944,61.3974,64.6572,5312384.0850043,0
+TSN.US,D,20200609,000000,64.0826,64.1494,61.5869,62.8682,4308496.8907346,0
+TSN.US,D,20200610,000000,63.0567,63.4711,60.7591,60.769,3822092.494825,0
+TSN.US,D,20200611,000000,59.0164,59.2049,56.0139,56.3527,4080868.0136382,0
+TSN.US,D,20200612,000000,57.907,58.9329,56.7002,58.5648,3100423.5534973,0
+TSN.US,D,20200615,000000,57.1057,59.1106,56.0503,59.093,3197300.9043627,0
+TSN.US,D,20200616,000000,60.5982,61.5584,59.2431,61.0596,4835431.3366907,0
+TSN.US,D,20200617,000000,61.5309,61.8146,59.5063,59.7803,2542718.2910359,0
+TSN.US,D,20200618,000000,58.8004,60.9664,58.4991,60.279,1661712.7004785,0
+TSN.US,D,20200619,000000,61.04,61.04,59.1579,59.526,4133160.6798578,0
+TSN.US,D,20200622,000000,58.4037,58.5363,57.3317,57.8293,3248478.3169058,0
+TSN.US,D,20200623,000000,58.5186,59.2707,57.5378,57.5859,2717412.8491125,0
+TSN.US,D,20200624,000000,56.9821,57.04,55.0095,55.9658,3657902.7097339,0
+TSN.US,D,20200625,000000,55.5525,56.8131,54.7512,56.3723,2312495.3033332,0
+TSN.US,D,20200626,000000,56.2859,56.3812,54.5815,54.874,3659508.8787273,0
+TSN.US,D,20200629,000000,55.3453,55.9854,54.5913,55.797,1804200.3619733,0
+TSN.US,D,20200630,000000,55.7026,56.822,55.3541,56.2211,2265214.6584303,0
+TSN.US,D,20200701,000000,56.1926,57.0115,55.0714,55.1479,2272112.9352802,0
+TSN.US,D,20200702,000000,55.8539,56.7671,54.8554,55.0331,2575459.8982845,0
+TSN.US,D,20200706,000000,56.0325,56.2761,55.3924,55.9756,1767909.2943937,0
+TSN.US,D,20200707,000000,55.5897,56.1543,54.385,55.2588,2808799.4853022,0
+TSN.US,D,20200708,000000,55.2884,55.3208,54.0914,54.5451,2660707.0375229,0
+TSN.US,D,20200709,000000,54.3664,54.3664,52.0502,52.332,4170979.4921997,0
+TSN.US,D,20200710,000000,52.4352,55.1754,52.3604,55.0989,2678678.4084098,0
+TSN.US,D,20200713,000000,55.6742,55.9756,54.3929,54.6296,2430274.2395395,0
+TSN.US,D,20200714,000000,54.2801,55.631,53.9137,55.3737,2838882.8166645,0
+TSN.US,D,20200715,000000,56.4735,57.7558,55.9658,56.9821,2206839.5310638,0
+TSN.US,D,20200716,000000,56.4931,57.528,56.2585,56.8406,1558254.8436738,0
+TSN.US,D,20200717,000000,56.9457,57.8107,56.7581,57.2648,1457205.7311109,0
+TSN.US,D,20200720,000000,56.9368,57.0115,56.39,56.6433,1106560.8087631,0
+TSN.US,D,20200721,000000,57.1057,57.8579,56.9123,57.04,1550033.5398597,0
+TSN.US,D,20200722,000000,56.8897,56.9644,56.1446,56.822,1553303.9321475,0
+TSN.US,D,20200723,000000,56.822,58.0571,56.7857,57.3512,1568433.6977765,0
+TSN.US,D,20200724,000000,57.3699,57.9355,56.8308,57.2648,1268594.4367465,0
+TSN.US,D,20200727,000000,57.0203,57.4926,56.4558,57.4149,1176989.842304,0
+TSN.US,D,20200728,000000,57.0115,57.7371,56.8406,57.1912,1333371.8331634,0
+TSN.US,D,20200729,000000,57.5475,58.3772,56.8131,58.3772,1651373.9424239,0
+TSN.US,D,20200730,000000,57.7468,58.0375,56.7758,57.9708,1585744.0644297,0
+TSN.US,D,20200731,000000,57.8018,58.1799,57.0675,57.8579,2167316.7740638,0
+TSN.US,D,20200803,000000,59.2246,59.7607,57.7558,58.7827,5494856.9009138,0
+TSN.US,D,20200804,000000,59.4111,61.3237,58.8662,61.314,5991311.8203662,0
+TSN.US,D,20200805,000000,60.6826,61.0449,59.0361,59.2521,4297052.0454721,0
+TSN.US,D,20200806,000000,58.8947,59.5162,58.4803,58.8093,3335406.9938793,0
+TSN.US,D,20200807,000000,58.5648,59.6949,58.4518,59.1293,2818700.2898583,0
+TSN.US,D,20200810,000000,59.6389,61.2295,59.4308,60.7867,2809047.9984502,0
+TSN.US,D,20200811,000000,61.5132,62.2457,61.2098,61.3974,2649300.8951277,0
+TSN.US,D,20200812,000000,62.5019,62.6326,61.4749,61.8696,1553756.1445971,0
+TSN.US,D,20200813,000000,61.4465,61.7468,60.8161,60.8249,1987680.4709295,0
+TSN.US,D,20200814,000000,60.5421,61.1735,60.174,60.2025,3088471.4969738,0
+TSN.US,D,20200817,000000,60.0719,60.3163,59.3935,59.9599,1622939.5569085,0
+TSN.US,D,20200818,000000,59.9688,60.3439,59.1176,59.9501,1474263.5106299,0
+TSN.US,D,20200819,000000,59.8441,60.2172,59.526,59.7704,1103680.500638,0
+TSN.US,D,20200820,000000,59.4504,59.8352,59.0547,59.2246,1818703.7522498,0
+TSN.US,D,20200821,000000,59.2246,59.5997,58.9526,59.2431,1684855.996634,0
+TSN.US,D,20200824,000000,59.366,60.1838,58.9428,59.8352,2678628.5020809,0
+TSN.US,D,20200825,000000,60.391,60.391,59.1676,59.8254,1770310.9091601,0
+TSN.US,D,20200826,000000,59.9501,60.1092,59.2431,59.742,1876897.5872379,0
+TSN.US,D,20200827,000000,59.9944,61.0036,59.8167,60.2221,2255490.0537702,0
+TSN.US,D,20200828,000000,60.3163,60.6365,59.4602,60.174,1862333.0871709,0
+TSN.US,D,20200831,000000,60.0031,60.1475,59.2746,59.5211,2161992.074319,0
+TSN.US,D,20200901,000000,59.5878,59.5878,58.3046,59.3699,1826217.2009908,0
+TSN.US,D,20200902,000000,58.9142,60.2614,58.4313,60.0808,5090321.2913251,0
+TSN.US,D,20200903,000000,60.5913,61.2844,58.009,58.4214,3363851.5643598,0
+TSN.US,D,20200904,000000,58.6483,59.4062,58.1946,59.1606,3366857.1475555,0
+TSN.US,D,20200908,000000,59.1048,59.1892,57.846,58.3556,2981084.2806405,0
+TSN.US,D,20200909,000000,58.5933,58.9242,57.3699,58.0424,4860953.8406893,0
+TSN.US,D,20200910,000000,58.818,61.304,58.5833,60.1376,4743245.180742,0
+TSN.US,D,20200911,000000,60.2888,60.8102,59.635,60.393,5386062.1224063,0
+TSN.US,D,20200914,000000,60.5824,62.0237,60.5824,61.8991,2316723.0823387,0
+TSN.US,D,20200915,000000,61.8991,62.2594,61.4159,61.843,3129164.5064617,0
+TSN.US,D,20200916,000000,61.9757,63.0194,61.6909,61.8058,3004507.6633357,0
+TSN.US,D,20200917,000000,61.4259,61.5966,60.0709,60.4225,3076665.0854509,0
+TSN.US,D,20200918,000000,60.335,60.6689,58.5933,58.7915,4037750.9824607,0
+TSN.US,D,20200921,000000,57.9207,58.3369,56.3085,56.7248,3196783.5081365,0
+TSN.US,D,20200922,000000,56.6384,57.2452,55.9472,56.2888,2998686.9557914,0
+TSN.US,D,20200923,000000,56.7641,57.0184,53.9197,54.1091,2958730.3192788,0
+TSN.US,D,20200924,000000,53.9383,54.497,53.3325,53.9285,8229286.789685,0
+TSN.US,D,20200925,000000,53.6075,56.1092,53.6075,56.0896,2785894.5173297,0
+TSN.US,D,20200928,000000,56.9143,57.6447,56.4764,56.6384,2539000.7787811,0
+TSN.US,D,20200929,000000,56.6296,56.8377,55.5309,55.8814,1220143.5393557,0
+TSN.US,D,20200930,000000,55.9099,56.9526,55.9099,56.3753,1649888.974515,0
+TSN.US,D,20201001,000000,56.3075,56.6963,55.7675,56.1279,1386444.6677084,0
+TSN.US,D,20201002,000000,55.6153,57.3836,55.5309,56.2132,2449218.2745918,0
+TSN.US,D,20201005,000000,56.8573,57.1519,55.6536,55.9196,4137379.2923948,0
+TSN.US,D,20201006,000000,56.1376,56.7641,55.143,55.5505,2109820.6091839,0
+TSN.US,D,20201007,000000,56.0148,56.1563,55.1176,55.7017,1846670.647868,0
+TSN.US,D,20201008,000000,55.9196,56.4263,55.6251,55.9099,2209172.906564,0
+TSN.US,D,20201009,000000,56.118,56.3753,54.8956,54.9526,2590854.4730057,0
+TSN.US,D,20201012,000000,55.1038,56.497,54.2044,55.8902,2131185.6104359,0
+TSN.US,D,20201013,000000,55.8157,56.1465,55.1793,55.8814,1853447.7236335,0
+TSN.US,D,20201014,000000,55.8814,56.7248,55.8716,56.1848,1481662.8877619,0
+TSN.US,D,20201015,000000,55.3316,57.36,55.2648,57.3317,1768335.0259342,0
+TSN.US,D,20201016,000000,57.4082,58.1269,56.5264,56.5932,1780424.5794863,0
+TSN.US,D,20201019,000000,56.6482,56.7818,55.0664,55.2648,1805831.9933794,0
+TSN.US,D,20201020,000000,55.7861,55.7911,54.821,54.8387,1720037.9215161,0
+TSN.US,D,20201021,000000,54.6119,56.6875,54.1662,56.0807,3582129.6250146,0
+TSN.US,D,20201022,000000,55.8441,56.4596,55.2844,56.336,2217755.7766385,0
+TSN.US,D,20201023,000000,56.6963,57.0478,56.066,56.9143,1393138.2267601,0
+TSN.US,D,20201026,000000,56.384,56.384,54.0797,54.4596,2334516.2163366,0
+TSN.US,D,20201027,000000,54.7258,55.8058,54.6393,54.659,1944574.6432137,0
+TSN.US,D,20201028,000000,54.0797,54.5461,53.6536,53.797,2100917.9312057,0
+TSN.US,D,20201029,000000,53.7587,54.9722,53.3325,54.2506,2258675.9108478,0
+TSN.US,D,20201030,000000,53.8814,54.2604,53.4269,54.2407,2625836.7725723,0
+TSN.US,D,20201102,000000,54.8307,55.3168,54.1288,54.6207,1728791.8990039,0
+TSN.US,D,20201103,000000,55.0095,55.3051,53.5308,53.5407,2602119.0443862,0
+TSN.US,D,20201104,000000,53.4366,54.497,52.9054,53.5878,2877834.1971234,0
+TSN.US,D,20201105,000000,54.0149,55.4925,53.8903,54.6973,1701664.2445085,0
+TSN.US,D,20201106,000000,54.7915,55.418,53.9383,54.3369,1613212.9152554,0
+TSN.US,D,20201109,000000,57.6349,58.828,56.4175,57.2,3564197.9754915,0
+TSN.US,D,20201110,000000,58.072,58.072,57.2,57.3031,2146301.1171139,0
+TSN.US,D,20201111,000000,57.8136,58.1946,57.5878,57.9207,2765341.2577946,0
+TSN.US,D,20201112,000000,57.9472,58.4685,56.9624,57.6536,3214721.2686387,0
+TSN.US,D,20201113,000000,57.852,59.2648,57.852,59.0949,1946011.7417867,0
+TSN.US,D,20201116,000000,60.5157,61.6252,58.818,61.359,5008305.8415072,0
+TSN.US,D,20201117,000000,60.174,61.2363,59.574,60.4489,2457395.7830559,0
+TSN.US,D,20201118,000000,60.5913,61.4159,60.1376,60.1376,1775562.2771562,0
+TSN.US,D,20201119,000000,59.4455,59.7105,57.6624,59.0851,3766310.4595683,0
+TSN.US,D,20201120,000000,58.7149,58.9899,57.36,57.5691,3023984.3720616,0
+TSN.US,D,20201123,000000,57.8136,60.1376,57.6811,59.8334,2916442.3442591,0
+TSN.US,D,20201124,000000,60.7631,61.4455,60.1092,61.4159,3114136.5904835,0
+TSN.US,D,20201125,000000,61.4356,62.6109,60.8946,61.5966,3163038.6818274,0
+TSN.US,D,20201127,000000,61.7478,62.1328,61.1323,61.6056,1402517.561104,0
+TSN.US,D,20201130,000000,61.6006,62.2202,61.1253,62.2202,5329208.6288229,0
+TSN.US,D,20201201,000000,62.4891,64.1249,62.4019,63.7115,3614848.8253399,0
+TSN.US,D,20201202,000000,63.7018,64.4931,63.0047,63.0792,4081503.5554593,0
+TSN.US,D,20201203,000000,64.5226,66.009,63.6527,65.9728,3703920.4189666,0
+TSN.US,D,20201204,000000,65.9629,67.0037,65.3807,66.8976,2943180.9330885,0
+TSN.US,D,20201207,000000,66.4489,66.5923,64.8946,65.5614,2985990.3783204,0
+TSN.US,D,20201208,000000,65.1795,65.6861,64.8946,65.2844,2290984.6570804,0
+TSN.US,D,20201209,000000,65.6566,66.0876,65.095,65.9993,2081272.1520595,0
+TSN.US,D,20201210,000000,65.6566,66.5344,65.6566,66.2397,1717286.9624475,0
+TSN.US,D,20201211,000000,65.9993,66.5923,65.8961,66.1259,1861519.3084609,0
+TSN.US,D,20201214,000000,66.4784,67.2609,66.3252,66.5923,3304609.6964649,0
+TSN.US,D,20201215,000000,66.8318,66.9359,64.9046,65.1323,2333911.2294107,0
+TSN.US,D,20201216,000000,64.3978,64.8946,62.23,62.2594,4292409.7383879,0
+TSN.US,D,20201217,000000,62.7465,62.8033,61.63,62.0307,3473654.6544105,0
+TSN.US,D,20201218,000000,62.0307,63.2608,61.4102,61.9835,4935441.5828152,0
+TSN.US,D,20201221,000000,61.2285,61.2285,60.2663,60.9339,2248554.0925495,0
+TSN.US,D,20201222,000000,60.9339,60.9339,59.6163,59.6262,2729121.4849706,0
+TSN.US,D,20201223,000000,60.0935,61.8068,59.9589,61.6006,2425881.4640997,0
+TSN.US,D,20201224,000000,61.8402,61.9835,61.2825,61.8303,1125687.1546903,0
+TSN.US,D,20201228,000000,62.0022,62.2594,61.1343,61.4396,1670782.4118838,0
+TSN.US,D,20201229,000000,61.6496,61.8549,60.2418,60.5991,1522472.0058518,0
+TSN.US,D,20201230,000000,60.7042,61.0488,60.5991,60.6846,1229633.889819,0
+TSN.US,D,20201231,000000,60.4852,61.6781,59.6536,61.4965,1997985.6185993,0
+TSN.US,D,20210104,000000,61.6006,61.6968,59.798,60.5991,2281674.5804991,0
+TSN.US,D,20210105,000000,60.3134,61.1852,60.0158,60.552,2407014.8347821,0
+TSN.US,D,20210106,000000,60.7896,62.7936,60.7847,62.3733,2035171.9446095,0
+TSN.US,D,20210107,000000,62.4705,62.5736,60.9241,61.6586,3111549.6093527,0
+TSN.US,D,20210108,000000,62.0307,62.0395,60.6089,61.1057,2800337.8163122,0
+TSN.US,D,20210111,000000,61.0763,62.0307,60.8869,61.8117,2118890.3205892,0
+TSN.US,D,20210112,000000,62.0483,62.8033,60.7277,61.086,3417648.549922,0
+TSN.US,D,20210113,000000,60.7896,61.7921,60.4558,61.1627,2615947.1714778,0
+TSN.US,D,20210114,000000,61.5161,62.2397,61.086,61.8019,1802415.956091,0
+TSN.US,D,20210115,000000,61.7734,62.1739,60.9339,61.7921,1732777.2758405,0
+TSN.US,D,20210119,000000,62.2497,62.3459,60.6089,60.9811,2765329.0358365,0
+TSN.US,D,20210120,000000,61.6496,63.53,61.3187,63.2226,2921540.9377791,0
+TSN.US,D,20210121,000000,63.359,64.3792,62.7365,62.8898,2138346.659385,0
+TSN.US,D,20210122,000000,62.8711,64.0061,62.5088,63.4818,2002465.9847388,0
+TSN.US,D,20210125,000000,63.2904,64.1779,62.9369,63.5574,1839875.2391655,0
+TSN.US,D,20210126,000000,63.6045,64.0307,62.3556,63.53,1686123.0062901,0
+TSN.US,D,20210127,000000,62.7837,63.5947,61.4102,61.8216,2334238.1667899,0
+TSN.US,D,20210128,000000,61.6006,62.4312,61.5918,61.9933,1457760.8117078,0
+TSN.US,D,20210129,000000,61.5437,61.8216,60.2663,61.3719,3565027.0316492,0
+TSN.US,D,20210201,000000,61.6104,61.8823,59.7312,61.258,2010026.2843191,0
+TSN.US,D,20210202,000000,61.5534,61.8019,60.1691,61.2874,2125552.3062492,0
+TSN.US,D,20210203,000000,61.5064,62.8898,61.1627,62.4804,1673817.5314783,0
+TSN.US,D,20210204,000000,62.5176,63.4043,62.3782,63.1961,1388386.9405495,0
+TSN.US,D,20210205,000000,63.4043,64.0916,63.0047,63.1579,1747469.087971,0
+TSN.US,D,20210208,000000,64.8946,65.9815,64.4833,64.8456,2596807.585096,0
+TSN.US,D,20210209,000000,64.9231,66.6601,64.9231,66.3252,2636090.9954166,0
+TSN.US,D,20210210,000000,66.6875,67.3463,65.5044,66.1161,3493573.390621,0
+TSN.US,D,20210211,000000,62.0307,63.3493,60.332,62.3556,6333514.4251575,0
+TSN.US,D,20210212,000000,62.117,63.3768,61.8019,62.5648,2834665.2226241,0
+TSN.US,D,20210216,000000,62.985,63.0233,61.8402,62.6708,2718711.4321605,0
+TSN.US,D,20210217,000000,62.603,64.5647,62.3919,64.1494,2370456.9211173,0
+TSN.US,D,20210218,000000,64.1878,65.257,64.0356,64.5413,1999115.1312269,0
+TSN.US,D,20210219,000000,64.6836,65.0852,64.1583,64.4352,1753369.2382429,0
+TSN.US,D,20210222,000000,64.7327,65.8383,64.445,65.2383,1919961.6565969,0
+TSN.US,D,20210223,000000,65.6379,65.8961,64.8122,65.0763,2128360.3011223,0
+TSN.US,D,20210224,000000,65.2285,66.2104,65.1695,65.7244,1445263.8595524,0
+TSN.US,D,20210225,000000,65.7047,66.335,64.3507,65.1892,1747592.3260485,0
+TSN.US,D,20210226,000000,65.5014,65.8273,64.6659,65.0017,2173506.177344,0
+TSN.US,D,20210301,000000,65.5889,66.4627,65.5889,65.8373,1682333.1807832,0
+TSN.US,D,20210302,000000,66.1455,66.5196,65.5643,65.9728,1885460.0873822,0
+TSN.US,D,20210303,000000,66.28,67.8265,65.9815,67.201,2679421.9108608,0
+TSN.US,D,20210304,000000,67.5103,70.0748,67.0194,69.3434,4776611.1263501,0
+TSN.US,D,20210305,000000,69.4122,70.8809,68.6914,69.8432,3500958.5088019,0
+TSN.US,D,20210308,000000,70.5736,71.4484,69.9021,70.7857,2968041.4143567,0
+TSN.US,D,20210309,000000,70.5835,71.0537,69.2668,69.5359,3918224.3062464,0
+TSN.US,D,20210310,000000,69.9208,71.582,69.3728,71.1312,2234731.0579404,0
+TSN.US,D,20210311,000000,70.122,72.1494,70.122,71.0635,2570713.7045563,0
+TSN.US,D,20210312,000000,71.5623,72.9949,71.4484,72.5333,1568117.9638591,0
+TSN.US,D,20210315,000000,72.6198,73.7912,72.505,73.5614,2432942.7003909,0
+TSN.US,D,20210316,000000,72.8702,73.9561,72.5236,73.253,2108804.1496686,0
+TSN.US,D,20210317,000000,73.7342,73.7715,72.8603,73.3699,1751029.7517637,0
+TSN.US,D,20210318,000000,73.416,75.0607,73.3601,73.8971,1866731.9735898,0
+TSN.US,D,20210319,000000,73.4553,74.225,73.206,73.7244,6125961.1327339,0
+TSN.US,D,20210322,000000,73.3502,73.416,71.9178,72.495,2057892.5647141,0
+TSN.US,D,20210323,000000,72.6395,72.6492,70.1888,70.5147,2360415.5640433,0
+TSN.US,D,20210324,000000,70.228,71.4484,69.8432,70.6698,1808226.4786702,0
+TSN.US,D,20210325,000000,71.0057,72.4568,69.9973,72.3792,2185882.9469115,0
+TSN.US,D,20210326,000000,72.3321,73.1284,71.4288,72.9851,1740452.6655261,0
+TSN.US,D,20210329,000000,72.9949,73.7244,72.6865,73.3885,1499019.0867578,0
+TSN.US,D,20210330,000000,73.474,73.8402,72.7533,72.9556,1498579.0962663,0
+TSN.US,D,20210331,000000,72.6964,73.0429,71.3512,71.3699,2443259.0515223,0
+TSN.US,D,20210401,000000,71.256,72.2349,70.4204,71.9178,2067330.9718555,0
+TSN.US,D,20210405,000000,72.0425,72.4853,71.207,71.6792,1907494.2408402,0
+TSN.US,D,20210406,000000,71.688,73.2158,71.5918,72.8967,1932854.803894,0
+TSN.US,D,20210407,000000,73.1677,73.7008,72.3223,72.7337,1827792.8150888,0
+TSN.US,D,20210408,000000,72.3419,73.3601,71.9178,73.3208,1404518.9067426,0
+TSN.US,D,20210409,000000,73.523,73.8874,72.9752,73.5427,1610756.3016776,0
+TSN.US,D,20210412,000000,73.7342,74.665,73.6782,74.502,1490006.411157,0
+TSN.US,D,20210413,000000,74.2437,74.4824,73.6762,73.9345,1473224.6441916,0
+TSN.US,D,20210414,000000,74.3586,75.4062,74.3389,75.1745,1797817.4443566,0
+TSN.US,D,20210415,000000,75.3866,75.7892,74.982,75.2137,1447981.2082362,0
+TSN.US,D,20210416,000000,75.5791,76.0297,75.2894,75.8088,1316904.7816192,0
+TSN.US,D,20210419,000000,76.01,76.1446,74.8771,75.4534,1111229.5967567,0
+TSN.US,D,20210420,000000,75.5791,76.1494,75.0607,75.4347,1547571.8337995,0
+TSN.US,D,20210421,000000,75.5987,76.5481,75.309,76.4441,1107982.6298886,0
+TSN.US,D,20210422,000000,76.2801,76.6267,75.4622,75.9247,1814082.8335923,0
+TSN.US,D,20210423,000000,75.6733,76.1347,75.4258,75.5987,1373700.2209014,0
+TSN.US,D,20210426,000000,75.7617,75.7617,74.7809,74.8771,1203877.1316236,0
+TSN.US,D,20210427,000000,74.7239,74.7809,73.3601,73.6674,2576674.9646187,0
+TSN.US,D,20210428,000000,74.0611,74.5982,73.9443,74.28,1279850.860155,0
+TSN.US,D,20210429,000000,74.4725,74.8672,73.8451,74.2526,1847734.9767191,0
+TSN.US,D,20210430,000000,74.4352,74.6364,73.8549,74.3979,1923189.2720313,0
+TSN.US,D,20210503,000000,74.6944,75.9345,74.6787,75.4062,2191602.8233014,0
+TSN.US,D,20210504,000000,75.2334,75.7126,74.0179,74.7141,2912209.4727712,0
+TSN.US,D,20210505,000000,74.6846,75.041,74.502,74.7995,2319873.2920385,0
+TSN.US,D,20210506,000000,75.1647,75.5446,74.8485,75.2992,2054702.6336505,0
+TSN.US,D,20210507,000000,74.7042,75.8186,74.6178,75.7126,3196238.6125047,0
+TSN.US,D,20210510,000000,73.3405,76.2467,73.0046,75.7126,3786931.9583695,0
+TSN.US,D,20210511,000000,75.2137,76.3174,74.3782,76.3076,2863859.4065346,0
+TSN.US,D,20210512,000000,76.4803,77.528,75.7028,76.0395,2940191.6458369,0
+TSN.US,D,20210513,000000,75.9345,77.6527,75.742,77.3846,2034681.0292926,0
+TSN.US,D,20210514,000000,77.8265,78.5659,77.1156,77.1726,1448280.6462096,0
+TSN.US,D,20210517,000000,77.4897,77.7979,76.8741,77.4328,1349358.1543559,0
+TSN.US,D,20210518,000000,77.2983,77.8265,76.6728,76.711,1121161.9747044,0
+TSN.US,D,20210519,000000,76.7307,76.8172,75.3375,76.5,2297295.2614451,0
+TSN.US,D,20210520,000000,76.7406,78.0464,76.5972,77.4033,2708036.5702581,0
+TSN.US,D,20210521,000000,77.5859,78.2772,77.039,77.5083,1785312.3442291,0
+TSN.US,D,20210524,000000,77.6429,77.9708,77.3699,77.3846,936510.59476388,0
+TSN.US,D,20210525,000000,77.3748,77.525,76.7602,77.0469,1257450.047954,0
+TSN.US,D,20210526,000000,77.1058,77.2021,76.0975,76.4608,1813529.7899883,0
+TSN.US,D,20210527,000000,76.9231,78.1044,76.2221,76.3754,2375679.7712114,0
+TSN.US,D,20210528,000000,76.7377,77.3758,76.6031,76.7955,1505976.4364053,0
+TSN.US,D,20210601,000000,77.0459,77.5781,76.6031,77.3758,2271442.7645779,0
+TSN.US,D,20210602,000000,77.7617,78.231,76.9604,77.5398,1968147.7448956,0
+TSN.US,D,20210603,000000,77.259,77.4563,75.5889,76.4765,2211444.1537773,0
+TSN.US,D,20210604,000000,76.5638,76.8152,75.6694,75.9747,1512466.2961554,0
+TSN.US,D,20210607,000000,75.8972,76.281,75.0096,75.6645,1450782.0736338,0
+TSN.US,D,20210608,000000,75.5693,75.8205,74.8828,75.6556,1935314.4729613,0
+TSN.US,D,20210609,000000,75.3267,75.3464,74.6748,74.767,1465343.5182113,0
+TSN.US,D,20210610,000000,74.9408,75.0086,74.3027,74.3222,1231056.7294409,0
+TSN.US,D,20210611,000000,74.5157,74.767,74.0042,74.7386,1353099.0920304,0
+TSN.US,D,20210614,000000,74.5255,74.8633,73.8884,74.7189,1246644.8184986,0
+TSN.US,D,20210615,000000,74.8633,75.1146,73.0763,73.1441,1701772.2051384,0
+TSN.US,D,20210616,000000,73.1146,73.2226,71.9276,72.1004,2010281.9269426,0
+TSN.US,D,20210617,000000,72.1004,72.3134,70.9713,71.3659,2366147.6623913,0
+TSN.US,D,20210618,000000,70.8838,70.9124,69.7341,70.286,3124311.3706003,0
+TSN.US,D,20210621,000000,70.5157,71.1156,70.2467,71.0675,1648032.2553806,0
+TSN.US,D,20210622,000000,71.3954,72.2939,71.1834,71.6861,2088066.5422655,0
+TSN.US,D,20210623,000000,71.8598,71.966,71.309,71.3189,1105399.7227438,0
+TSN.US,D,20210624,000000,71.1637,71.9315,70.768,71.7528,1939845.7639261,0
+TSN.US,D,20210625,000000,71.7724,72.0247,71.1255,71.966,1711793.1922824,0
+TSN.US,D,20210628,000000,72.0247,72.2457,70.8358,71.0959,1384992.2916877,0
+TSN.US,D,20210629,000000,71.3189,71.6861,70.6718,70.826,1324203.3275968,0
+TSN.US,D,20210630,000000,70.9025,71.3375,70.6188,71.2511,1473805.1872012,0
+TSN.US,D,20210701,000000,71.4151,71.9267,71.145,71.3286,1343681.0548193,0
+TSN.US,D,20210702,000000,71.3659,71.4445,70.8358,71.1156,1084315.8265279,0
+TSN.US,D,20210706,000000,70.5353,70.8073,70.1642,70.5452,1978611.7780206,0
+TSN.US,D,20210707,000000,70.3518,71.2992,70.1298,70.8938,1584906.8602999,0
+TSN.US,D,20210708,000000,70.286,70.5844,69.85,70.1691,1412151.519575,0
+TSN.US,D,20210709,000000,70.4981,71.2609,70.4981,71.0479,1481350.2093339,0
+TSN.US,D,20210712,000000,70.8358,70.9997,69.6576,70.0827,1681456.2552896,0
+TSN.US,D,20210713,000000,70.1976,70.6678,69.1685,69.3277,1572007.6020238,0
+TSN.US,D,20210714,000000,69.416,69.5505,68.2761,68.7484,2336343.3990723,0
+TSN.US,D,20210715,000000,68.3429,69.4062,68.2565,69.3277,1530367.3907832,0
+TSN.US,D,20210716,000000,69.6379,69.7823,68.8652,68.9713,1527239.5880066,0
+TSN.US,D,20210719,000000,68.3056,68.9221,67.7057,68.5078,1811886.9551206,0
+TSN.US,D,20210720,000000,68.5845,69.7244,68.4106,68.9124,1818758.7510613,0
+TSN.US,D,20210721,000000,69.3188,69.4445,68.8555,69.039,1422491.296126,0
+TSN.US,D,20210722,000000,68.7779,68.7926,67.5034,68.3143,1486578.1519104,0
+TSN.US,D,20210723,000000,68.4695,69.1254,68.1494,68.8947,1323224.5524524,0
+TSN.US,D,20210726,000000,68.6432,69.2443,68.5657,68.8259,1759649.2877124,0
+TSN.US,D,20210727,000000,68.6718,69.5407,68.498,69.3277,2887364.2689505,0
+TSN.US,D,20210728,000000,69.4445,69.5024,68.3233,69.1735,1141420.8887487,0
+TSN.US,D,20210729,000000,69.7057,70.1298,69.3875,69.474,1281922.4820526,0
+TSN.US,D,20210730,000000,69.5211,69.8795,68.9713,69.0292,1752402.6850567,0
+TSN.US,D,20210802,000000,69.3277,70.0729,68.9418,69.309,1881117.2182713,0
+TSN.US,D,20210803,000000,69.4062,69.8019,68.768,69.2707,2051163.3582845,0
+TSN.US,D,20210804,000000,68.8172,68.9045,67.7057,67.9668,1692316.4835564,0
+TSN.US,D,20210805,000000,68.3056,68.4598,67.6527,67.7537,1476344.2989962,0
+TSN.US,D,20210806,000000,68.1985,68.932,68.1023,68.7013,1417652.4192156,0
+TSN.US,D,20210809,000000,72.449,74.8053,71.4838,74.6698,5425097.0195788,0
+TSN.US,D,20210810,000000,74.9507,77.0656,74.9124,76.8446,3419773.1336381,0
+TSN.US,D,20210811,000000,77.2306,77.53,76.3419,77.4524,2207843.7686209,0
+TSN.US,D,20210812,000000,77.4043,77.8579,76.66,77.3169,2285706.808175,0
+TSN.US,D,20210813,000000,77.8775,79.6399,77.6743,79.1235,2785819.1485881,0
+TSN.US,D,20210816,000000,79.0852,79.0852,77.7813,78.3508,1709881.4743365,0
+TSN.US,D,20210817,000000,77.9649,78.5255,77.5103,78.013,1225061.8589937,0
+TSN.US,D,20210818,000000,78.013,78.3508,77.3021,77.424,2069126.5811993,0
+TSN.US,D,20210819,000000,77.1431,78.5835,76.6415,77.5595,1665661.4114407,0
+TSN.US,D,20210820,000000,76.9694,77.5781,76.9017,77.2206,1504320.361083,0
+TSN.US,D,20210823,000000,77.4426,77.4426,76.6934,76.8249,1161818.3183181,0
+TSN.US,D,20210824,000000,77.0951,77.1568,76.2643,76.4293,1266245.7837986,0
+TSN.US,D,20210825,000000,76.284,76.5628,75.8392,76.0327,1433733.4605834,0
+TSN.US,D,20210826,000000,75.8205,76.0425,74.9791,75.4436,1461214.5333671,0
+TSN.US,D,20210827,000000,75.5299,76.2114,75.0959,75.8392,1240869.9432972,0
+TSN.US,D,20210830,000000,75.7813,76.0906,75.3758,75.5202,1076231.0012459,0
+TSN.US,D,20210831,000000,75.7686,76.3802,75.4769,76.283,1944838.4338092,0
+TSN.US,D,20210901,000000,76.3321,76.5353,75.4858,76.1181,1346763.025253,0
+TSN.US,D,20210902,000000,76.0886,76.6041,75.8845,76.2536,1468814.5543111,0
+TSN.US,D,20210903,000000,76.2634,77.3031,75.6036,76.0022,1520581.6763326,0
+TSN.US,D,20210907,000000,75.4858,76.1828,75.0017,75.0882,3263475.6779889,0
+TSN.US,D,20210908,000000,75.1951,75.2825,73.6507,74.0003,3535702.4801856,0
+TSN.US,D,20210909,000000,73.8648,74.0493,72.5815,73.4268,2219846.7499698,0
+TSN.US,D,20210910,000000,73.4367,73.6311,72.3096,72.6699,1432584.596522,0
+TSN.US,D,20210913,000000,72.8642,74.8604,72.8642,74.2536,1850616.3033408,0
+TSN.US,D,20210914,000000,74.5539,74.5539,72.8917,73.2806,1747062.7078642,0
+TSN.US,D,20210915,000000,73.1941,74.2143,73.0586,74.0396,1326156.8038995,0
+TSN.US,D,20210916,000000,73.8785,74.2045,73.4268,73.6409,1144678.0405819,0
+TSN.US,D,20210917,000000,73.252,74.01,73.1451,73.6507,2641474.7679589,0
+TSN.US,D,20210920,000000,72.9212,74.0396,72.8082,73.5437,1676025.631908,0
+TSN.US,D,20210921,000000,73.7666,74.0876,73.0773,73.3689,1280887.6896003,0
+TSN.US,D,20210922,000000,73.9227,74.1455,73.2236,73.3297,941529.7455562,0
+TSN.US,D,20210923,000000,73.6792,74.6797,73.5781,73.9414,1541714.4603809,0
+TSN.US,D,20210924,000000,74.0199,74.6129,73.6507,74.0493,1158904.3998082,0
+TSN.US,D,20210927,000000,74.5442,75.6232,74.3203,74.6698,1271162.0664436,0
+TSN.US,D,20210928,000000,74.8554,75.8745,74.7583,75.5839,2067488.8388142,0
+TSN.US,D,20210929,000000,75.9531,78.7023,75.8362,78.1976,2892877.3905492,0
+TSN.US,D,20210930,000000,78.4214,78.5079,76.6718,76.6915,2040365.2583048,0
+TSN.US,D,20211001,000000,76.8662,76.8849,75.6232,76.0788,2315478.4796057,0
+TSN.US,D,20211004,000000,76.3802,77.0989,75.5938,75.8549,1740111.4691959,0
+TSN.US,D,20211005,000000,76.0307,76.4774,75.7096,76.0788,1421992.232837,0
+TSN.US,D,20211006,000000,75.963,76.4195,75.1127,76.3802,1101698.506433,0
+TSN.US,D,20211007,000000,76.6522,77.2069,76.283,76.4391,2075071.5453176,0
+TSN.US,D,20211008,000000,76.4578,76.9537,76.2251,76.3321,883570.16476503,0
+TSN.US,D,20211011,000000,76.5648,77.3326,76.0689,76.1082,1306569.0790541,0
+TSN.US,D,20211012,000000,76.3419,77.1775,75.9727,76.9831,2087822.1031035,0
+TSN.US,D,20211013,000000,77.2158,77.3621,75.8461,77.0499,1375567.1250009,0
+TSN.US,D,20211014,000000,77.5074,77.5752,76.9634,77.4298,1090088.6647363,0
+TSN.US,D,20211015,000000,77.7214,77.9247,77.2933,77.4102,1455271.6062419,0
+TSN.US,D,20211018,000000,77.1284,77.8914,76.9438,77.1677,1328640.916883,0
+TSN.US,D,20211019,000000,77.5074,77.8471,76.769,77.8186,1272291.5790712,0
+TSN.US,D,20211020,000000,77.9148,79.528,77.8186,78.9163,1500216.8386515,0
+TSN.US,D,20211021,000000,78.8279,79.2462,78.5079,78.8771,1190713.0642552,0
+TSN.US,D,20211022,000000,78.9939,80.2369,78.7612,80.1504,1320890.1584557,0
+TSN.US,D,20211025,000000,80.1504,81.3738,79.6251,80.9173,1720259.9537549,0
+TSN.US,D,20211026,000000,80.8299,80.9419,79.907,80.1407,1239196.5535343,0
+TSN.US,D,20211027,000000,80.2084,80.2084,77.8186,78.3331,1565194.8788805,0
+TSN.US,D,20211028,000000,78.392,78.7799,77.2983,78.7023,1430554.7329812,0
+TSN.US,D,20211029,000000,78.7612,79.4602,77.6625,77.692,1823103.6571652,0
+TSN.US,D,20211101,000000,77.8667,78.936,77.7214,78.5275,1005612.5273546,0
+TSN.US,D,20211102,000000,78.5472,79.4121,78.2546,79.208,1306732.0384954,0
+TSN.US,D,20211103,000000,79.2177,79.9757,78.882,79.3924,1185988.2589538,0
+TSN.US,D,20211104,000000,79.4121,79.8344,78.3037,78.7612,859617.16388558,0
+TSN.US,D,20211105,000000,79.149,79.527,78.6827,79.2364,1176564.1107636,0
+TSN.US,D,20211108,000000,79.5673,79.6164,78.9065,79.0518,1081993.6544893,0
+TSN.US,D,20211109,000000,78.8967,79.3434,78.3724,79.1981,1204304.9001569,0
+TSN.US,D,20211110,000000,79.6251,80.4696,78.9448,80.1887,1620278.2255326,0
+TSN.US,D,20211111,000000,79.8285,80.878,79.6831,80.7622,1627222.3347254,0
+TSN.US,D,20211112,000000,80.7622,80.7818,78.1388,78.9163,2886893.7235637,0
+TSN.US,D,20211115,000000,78.6924,82.4028,78.236,81.7135,4217655.1501767,0
+TSN.US,D,20211116,000000,82.1416,83.1756,81.1608,81.1991,2506058.5277204,0
+TSN.US,D,20211117,000000,81.1903,81.9766,79.8678,80.2369,1913526.7956583,0
+TSN.US,D,20211118,000000,80.2467,80.9271,79.9168,80.2084,2959304.7513094,0
+TSN.US,D,20211119,000000,80.2959,80.558,78.7121,79.1883,2077326.4965867,0
+TSN.US,D,20211122,000000,79.3631,80.9615,79.3631,80.7622,1780710.7770051,0
+TSN.US,D,20211123,000000,80.6355,81.471,80.2969,80.8682,2194066.5663547,0
+TSN.US,D,20211124,000000,80.6453,81.9669,80.5775,80.8682,1352973.8169599,0
+TSN.US,D,20211126,000000,79.6635,80.7425,79.0185,79.0233,1205820.4229612,0
+TSN.US,D,20211129,000000,79.5968,80.1309,79.2266,79.5476,2086948.2330995,0
+TSN.US,D,20211130,000000,78.8437,80.0552,76.939,77.1441,3377548.3054019,0
+TSN.US,D,20211201,000000,77.7204,78.61,76.4215,76.4598,2484607.9727616,0
+TSN.US,D,20211202,000000,77.4465,79.5869,77.1344,78.932,3064268.9644498,0
+TSN.US,D,20211203,000000,79.8598,81.1697,79.7578,80.7003,3143221.7952676,0
+TSN.US,D,20211206,000000,81.4819,82.9183,81.3651,81.5605,2809111.1452337,0
+TSN.US,D,20211207,000000,81.5702,82.8938,81.5113,82.0386,1918453.2632683,0
+TSN.US,D,20211208,000000,82.4,83.0155,81.5211,81.6085,2123592.7189675,0
+TSN.US,D,20211209,000000,81.4623,82.4588,80.613,81.8235,3257080.5384139,0
+TSN.US,D,20211210,000000,82.3125,82.6051,81.6477,82.176,2019816.0727557,0
+TSN.US,D,20211213,000000,81.7952,83.4259,81.3061,82.9773,2624783.6471828,0
+TSN.US,D,20211214,000000,83.2895,84.4372,82.8986,83.7784,3150410.3436224,0
+TSN.US,D,20211215,000000,83.8068,84.2762,83.0744,83.9346,1937350.4474811,0
+TSN.US,D,20211216,000000,84.4127,84.9605,83.8364,84.2172,1864758.1273568,0
+TSN.US,D,20211217,000000,84.3154,84.6228,83.4259,83.4652,3472444.6805588,0
+TSN.US,D,20211220,000000,82.7622,83.1726,82.0582,82.8888,1762115.0677586,0
+TSN.US,D,20211221,000000,83.045,83.7116,82.6247,83.3091,1585186.9468397,0
+TSN.US,D,20211222,000000,83.1913,83.5634,82.6247,82.9773,1637295.2651914,0
+TSN.US,D,20211223,000000,83.2502,83.7784,82.987,83.26,1210009.4990993,0
+TSN.US,D,20211227,000000,83.1333,84.179,82.9673,84.179,743085.88590182,0
+TSN.US,D,20211228,000000,83.964,84.7063,83.964,84.6767,983587.54036512,0
+TSN.US,D,20211229,000000,84.6767,84.8231,84.2172,84.4323,998456.57088809,0
+TSN.US,D,20211230,000000,84.6178,84.7553,84.0907,84.3351,770286.87214586,0
+TSN.US,D,20211231,000000,84.4127,85.4878,84.2859,85.1559,1288088.4599132,0
+TSN.US,D,20220103,000000,84.882,85.8098,84.179,85.7804,1823624.1088809,0
+TSN.US,D,20220104,000000,86.1809,87.911,86.0838,87.4809,3553109.6040069,0
+TSN.US,D,20220105,000000,87.9306,89.0096,87.583,87.6566,2343804.9044913,0
+TSN.US,D,20220106,000000,88.2625,89.3759,87.7539,88.7504,2185482.6777838,0
+TSN.US,D,20220107,000000,88.722,89.5811,88.2722,88.9173,1792723.9433191,0
+TSN.US,D,20220110,000000,89.3464,89.7087,88.1456,88.6826,2098250.4888508,0
+TSN.US,D,20220111,000000,89.4838,89.689,87.2462,88.8977,2074670.2576934,0
+TSN.US,D,20220112,000000,88.7023,88.9557,87.9983,88.663,1719814.8707808,0
+TSN.US,D,20220113,000000,89.2099,91.1246,89.0931,91.0666,2270762.4089104,0
+TSN.US,D,20220114,000000,90.607,91.8973,90.451,91.6037,2125520.7328575,0
+TSN.US,D,20220118,000000,91.2815,91.9208,89.8354,91.5644,2566178.3396054,0
+TSN.US,D,20220119,000000,91.3297,91.6527,90.3243,90.5777,1924654.8885067,0
+TSN.US,D,20220120,000000,90.1191,90.2114,88.174,88.3793,2193103.0686579,0
+TSN.US,D,20220121,000000,89.0734,89.0734,87.4612,87.8618,3128181.6573313,0
+TSN.US,D,20220124,000000,87.4908,88.7995,86.1711,88.5648,2825715.6938067,0
+TSN.US,D,20220125,000000,88.2526,88.7701,87.1147,88.2134,1880874.8161023,0
+TSN.US,D,20220126,000000,88.3312,90.0994,87.7156,88.4971,2572535.7948095,0
+TSN.US,D,20220127,000000,88.9752,90.6464,87.3248,87.9503,1853936.6019574,0
+TSN.US,D,20220128,000000,87.4024,89.2394,87.0018,89.2002,1672256.1763312,0
+TSN.US,D,20220131,000000,88.6139,89.1225,88.0475,88.7995,1476930.9529849,0
+TSN.US,D,20220201,000000,88.7995,89.6301,87.959,88.9655,1440442.2970827,0
+TSN.US,D,20220202,000000,88.7121,89.4643,87.8422,89.2689,3443387.9936769,0
+TSN.US,D,20220203,000000,89.044,89.4053,87.9011,88.2428,2102056.6103019,0
+TSN.US,D,20220204,000000,88.0671,88.1357,85.8,86.2595,3018354.1233644,0
+TSN.US,D,20220207,000000,95.1599,97.2414,93.3228,96.8113,10377983.410586,0
+TSN.US,D,20220208,000000,97.5241,98.3999,95.3258,96.4402,5620685.0150244,0
+TSN.US,D,20220209,000000,96.8889,98.0464,96.3027,96.45,2290164.7673912,0
+TSN.US,D,20220210,000000,96.0593,97.5536,95.2963,95.6292,2750657.5936361,0
+TSN.US,D,20220211,000000,96.1172,96.8603,95.2581,95.7362,2223151.7711389,0
+TSN.US,D,20220214,000000,94.9743,95.8147,92.073,92.6984,2789486.7545141,0
+TSN.US,D,20220215,000000,92.5217,92.9095,91.5644,91.7991,2142653.8811181,0
+TSN.US,D,20220216,000000,91.4574,92.6296,91.3984,92.2782,2294976.1448959,0
+TSN.US,D,20220217,000000,92.0338,92.7083,90.6758,91.0666,2065396.8469864,0
+TSN.US,D,20220218,000000,90.832,91.9199,89.9424,90.1476,3557719.3192029,0
+TSN.US,D,20220222,000000,90.2948,90.9292,89.5614,90.3145,2393080.7840537,0
+TSN.US,D,20220223,000000,90.4117,90.9292,89.5811,89.8747,1835693.2925029,0
+TSN.US,D,20220224,000000,88.2329,88.7898,86.2103,88.2526,2807773.8593185,0
+TSN.US,D,20220225,000000,89.1324,91.311,88.878,91.2228,2170146.1573635,0
+TSN.US,D,20220228,000000,89.8776,91.7332,89.5338,90.9772,3315453.6287874,0
+TSN.US,D,20220301,000000,91.0264,92.9536,90.83,92.126,3577810.1813234,0
+TSN.US,D,20220302,000000,92.5874,94.3057,92.4795,93.314,4190905.3578857,0
+TSN.US,D,20220303,000000,93.0391,94.5904,92.8918,93.6086,3150720.9850574,0
+TSN.US,D,20220304,000000,92.2929,92.7936,91.2718,91.8118,2819427.4963651,0
+TSN.US,D,20220307,000000,91.6596,91.9493,90.3881,90.8791,2922343.5130276,0
+TSN.US,D,20220308,000000,90.9183,92.2929,89.6223,90.6434,2695444.8979275,0
+TSN.US,D,20220309,000000,92.1555,92.7151,87.8746,88.9939,4562778.8029536,0
+TSN.US,D,20220310,000000,88.7878,89.0627,87.5309,88.3164,3923627.4302223,0
+TSN.US,D,20220311,000000,88.6993,89.2787,85.8619,86.0484,3072850.8160277,0
+TSN.US,D,20220314,000000,85.1746,85.5673,82.6513,83.9473,5437686.6549166,0
+TSN.US,D,20220315,000000,83.6723,84.4873,81.6302,84.1437,6819372.9069387,0
+TSN.US,D,20220316,000000,84.502,86.3085,83.584,85.636,3529492.7069752,0
+TSN.US,D,20220317,000000,85.479,87.4721,85.3218,86.991,2672940.1990827,0
+TSN.US,D,20220318,000000,86.8241,86.8241,84.8309,85.5575,4990072.7170177,0
+TSN.US,D,20220321,000000,85.7735,86.6964,84.7376,85.0076,2799693.1080226,0
+TSN.US,D,20220322,000000,85.0764,85.6557,84.0062,85.204,2696760.7954161,0
+TSN.US,D,20220323,000000,85.2335,85.744,83.3582,84.1731,2337919.0131705,0
+TSN.US,D,20220324,000000,84.5953,85.1354,84.1044,84.7622,1725336.1403517,0
+TSN.US,D,20220325,000000,84.664,85.3808,84.448,85.3514,2015020.9911951,0
+TSN.US,D,20220328,000000,85.3514,85.6177,84.3205,85.1942,2563798.1132658,0
+TSN.US,D,20220329,000000,85.6263,87.2953,85.5478,87.207,2077014.8366553,0
+TSN.US,D,20220330,000000,87.2365,87.3543,86.3724,87.099,1637112.9543164,0
+TSN.US,D,20220331,000000,86.8437,88.5521,86.8437,88.0022,2062014.4200828,0
+TSN.US,D,20220401,000000,88.3655,89.4063,88.1593,89.3866,1712032.5389618,0
+TSN.US,D,20220404,000000,89.0528,89.318,86.7161,88.2182,2272845.2342696,0
+TSN.US,D,20220405,000000,88.0808,89.1412,88.0808,88.5521,1991708.6246193,0
+TSN.US,D,20220406,000000,88.3655,89.8752,88.2379,89.2492,2422457.2788392,0
+TSN.US,D,20220407,000000,89.2492,90.1817,88.6011,89.7795,2059523.1776237,0
+TSN.US,D,20220408,000000,90.1231,91.208,89.9119,90.7612,1887605.0410284,0
+TSN.US,D,20220411,000000,91.2031,92.6562,90.8005,92.1163,2223552.0402666,0
+TSN.US,D,20220412,000000,92.2438,92.7641,91.2718,91.7431,1676817.0036949,0
+TSN.US,D,20220413,000000,91.9394,92.8133,91.2619,92.7741,1401637.5801209,0
+TSN.US,D,20220414,000000,93.0391,94.3253,92.8623,93.7165,1382258.6470598,0
+TSN.US,D,20220418,000000,93.5889,94.5413,92.8623,93.3533,2120364.0850365,0
+TSN.US,D,20220419,000000,93.6871,96.0435,93.3827,95.7097,1947080.1446238,0
+TSN.US,D,20220420,000000,95.9551,97.3739,95.6508,96.6129,1817437.7610902,0
+TSN.US,D,20220421,000000,96.8879,97.7323,95.8865,96.0141,1736832.9289361,0
+TSN.US,D,20220422,000000,96.0631,96.0631,93.1373,93.1962,2124351.4988661,0
+TSN.US,D,20220425,000000,92.9605,93.2059,90.5059,92.7936,2287680.6544078,0
+TSN.US,D,20220426,000000,92.9115,93.2747,90.8692,90.8987,1611531.3775203,0
+TSN.US,D,20220427,000000,91.2915,92.9115,90.5747,91.9199,1433964.6592907,0
+TSN.US,D,20220428,000000,92.3714,94.018,92.1358,93.9522,1742411.2343114,0
+TSN.US,D,20220429,000000,93.9032,93.9522,91.2915,91.4682,1672898.8476279,0
+TSN.US,D,20220502,000000,92.8035,92.9901,89.475,91.2128,2079836.0719829,0
+TSN.US,D,20220503,000000,89.632,90.4961,86.9124,88.4636,3147734.7532954,0
+TSN.US,D,20220504,000000,89.1707,90.8201,88.4342,90.555,1927229.6476793,0
+TSN.US,D,20220505,000000,90.1426,90.8005,88.4932,89.2492,1601164.1015635,0
+TSN.US,D,20220506,000000,89.2884,89.7303,88.5128,89.1707,2273258.743852,0
+TSN.US,D,20220509,000000,90.9674,91.3896,88.2288,91.154,3516663.7249581,0
+TSN.US,D,20220510,000000,91.7234,93.049,89.7695,90.4176,3303274.4475427,0
+TSN.US,D,20220511,000000,90.8201,91.154,88.3263,88.5618,2699120.6518255,0
+TSN.US,D,20220512,000000,88.7583,88.8965,86.7209,87.9139,1865367.1882688,0
+TSN.US,D,20220513,000000,88.0808,88.7141,87.4622,88.3655,1858888.5319802,0
+TSN.US,D,20220516,000000,88.6503,89.583,88.3754,89.1412,1672084.0504213,0
+TSN.US,D,20220517,000000,89.2492,90.663,88.12,90.1034,1408174.2907105,0
+TSN.US,D,20220518,000000,89.3081,89.3769,82.5825,83.211,4116478.7255502,0
+TSN.US,D,20220519,000000,82.4745,84.0847,81.4436,82.5924,2835331.3193404,0
+TSN.US,D,20220520,000000,83.4564,84.2222,82.396,83.7313,4402835.129805,0
+TSN.US,D,20220523,000000,85.0272,86.7161,84.8505,85.7539,2018758.8733802,0
+TSN.US,D,20220524,000000,85.5771,87.2561,85.283,87.1383,2029876.7812635,0
+TSN.US,D,20220525,000000,87.3248,87.9531,86.8338,87.4426,1572156.3025139,0
+TSN.US,D,20220526,000000,87.6979,88.9448,87.6979,88.13,1977705.3161283,0
+TSN.US,D,20220527,000000,88.2674,89.3964,88.2085,89.3866,1794394.2775925,0
+TSN.US,D,20220531,000000,89.1103,89.2485,87.5808,88.4295,4063647.2907627,0
+TSN.US,D,20220601,000000,88.4097,88.7649,86.5446,86.9788,2152671.2452317,0
+TSN.US,D,20220602,000000,86.9196,86.9196,84.4525,86.8505,2533858.1707631,0
+TSN.US,D,20220603,000000,86.3966,87.0873,85.9229,86.2584,1494079.6678474,0
+TSN.US,D,20220606,000000,86.7222,87.3932,85.913,86.3275,1339947.0565009,0
+TSN.US,D,20220607,000000,85.4591,91.1037,85.39,87.2156,1501694.9955503,0
+TSN.US,D,20220608,000000,86.8406,87.1367,86.0117,86.1597,960918.56716468,0
+TSN.US,D,20220609,000000,86.2486,86.3472,84.1565,84.1861,1800254.3488172,0
+TSN.US,D,20220610,000000,83.1105,83.7322,82.9131,83.0315,1645282.6834004,0
+TSN.US,D,20220613,000000,82.2223,83.2979,81.4723,82.2124,1802151.3406282,0
+TSN.US,D,20220614,000000,82.3407,83.4065,82.1039,82.8144,2161128.6670559,0
+TSN.US,D,20220615,000000,83.2388,84.8966,82.3013,83.0019,2005451.7098119,0
+TSN.US,D,20220616,000000,82.1137,82.2223,80.7026,81.4625,2060347.9370441,0
+TSN.US,D,20220617,000000,81.5216,82.4449,80.7224,81.9756,3539708.6914005,0
+TSN.US,D,20220621,000000,82.7749,83.4707,82.2618,82.9032,1710737.0076834,0
+TSN.US,D,20220622,000000,82.8341,83.0384,81.8177,82.7058,1742707.1971311,0
+TSN.US,D,20220623,000000,83.1795,83.9973,82.3506,82.8539,1200598.2130662,0
+TSN.US,D,20220624,000000,83.3275,84.9854,82.6565,84.6696,2322624.2818741,0
+TSN.US,D,20220627,000000,84.571,84.8966,83.9493,84.6795,1333437.294004,0
+TSN.US,D,20220628,000000,85.1137,85.8045,84.265,84.492,1223549.5846089,0
+TSN.US,D,20220629,000000,84.8177,85.5874,83.7322,85.1631,1230139.4017815,0
+TSN.US,D,20220630,000000,84.4229,85.543,84.2749,84.9262,1594758.0494762,0
+TSN.US,D,20220701,000000,84.7585,84.7585,83.0019,84.1269,1688735.1453965,0
+TSN.US,D,20220705,000000,83.0907,84.867,81.6351,84.6598,2606373.5201205,0
+TSN.US,D,20220706,000000,84.7486,85.3407,83.4164,84.5512,1500391.8270306,0
+TSN.US,D,20220707,000000,84.8472,85.3604,84.2156,84.9361,1752513.3882397,0
+TSN.US,D,20220708,000000,85.0348,85.2617,82.9575,83.0019,1899393.4513002,0
+TSN.US,D,20220711,000000,82.4493,83.1795,80.6631,80.7322,2544461.8685786,0
+TSN.US,D,20220712,000000,80.446,82.4986,80.0809,81.6303,2329792.722083,0
+TSN.US,D,20220713,000000,81.2355,82.3802,80.5447,81.9361,1538641.748451,0
+TSN.US,D,20220714,000000,80.1697,81.2267,79.8184,80.4657,1755689.2281626,0
+TSN.US,D,20220715,000000,81.4525,81.7881,80.6285,80.8506,1946429.1200505,0
+TSN.US,D,20220718,000000,81.1072,82.0138,80.5743,80.8013,1386068.6832568,0
+TSN.US,D,20220719,000000,81.5907,82.5568,81.5907,82.4,1421056.6299765,0
+TSN.US,D,20220720,000000,81.2552,81.5612,80.4164,81.2651,1672731.3036916,0
+TSN.US,D,20220721,000000,80.5052,81.2849,80.3079,81.1368,1268702.4484528,0
+TSN.US,D,20220722,000000,81.6006,81.9056,80.5644,80.9987,1352861.1930605,0
+TSN.US,D,20220725,000000,81.2058,82.6664,80.9739,82.5874,1699550.6334302,0
+TSN.US,D,20220726,000000,82.025,83.2881,81.9756,83.1006,1367860.804592,0
+TSN.US,D,20220727,000000,83.2683,84.7782,82.094,84.5512,1228138.0348868,0
+TSN.US,D,20220728,000000,84.5907,86.3966,84.4723,86.0512,1417975.0316339,0
+TSN.US,D,20220729,000000,85.8933,86.9788,85.5084,86.8505,1462637.4339198,0
+TSN.US,D,20220801,000000,86.7024,87.5906,86.5644,87.0084,1357112.1976798,0
+TSN.US,D,20220802,000000,87.2255,87.3242,86.061,86.3571,1092633.8425906,0
+TSN.US,D,20220803,000000,86.4262,86.7124,85.6466,86.4064,1067261.5771181,0
+TSN.US,D,20220804,000000,86.0808,86.4854,85.3407,85.4295,1304882.0951563,0
+TSN.US,D,20220805,000000,85.3308,86.6137,84.8472,86.2979,1871633.7324587,0
+TSN.US,D,20220808,000000,81.2256,81.9855,77.6435,79.0448,9804181.6349055,0
+TSN.US,D,20220809,000000,79.1631,80.1303,78.6007,78.8671,3395172.507645,0
+TSN.US,D,20220810,000000,79.2815,79.5382,78.2356,78.3145,2595252.0002882,0
+TSN.US,D,20220811,000000,78.729,80.6878,78.6007,79.6269,2178089.1114689,0
+TSN.US,D,20220812,000000,79.8441,80.7667,79.7454,80.7124,1537369.9937914,0
+TSN.US,D,20220815,000000,80.5546,81.0825,80.1401,80.9691,1548751.9446575,0
+TSN.US,D,20220816,000000,81.1171,81.4032,80.6828,81.0085,1766682.0525034,0
+TSN.US,D,20220817,000000,80.8605,80.9691,79.7454,80.0217,1805997.0051169,0
+TSN.US,D,20220818,000000,79.923,80.9197,79.4592,80.7026,1265025.0001182,0
+TSN.US,D,20220819,000000,80.742,80.9493,80.2684,80.673,1177018.5643211,0
+TSN.US,D,20220822,000000,80.1303,80.1697,78.9954,79.3902,1262321.3814474,0
+TSN.US,D,20220823,000000,79.2618,79.3506,78.4527,78.7783,1337008.3405543,0
+TSN.US,D,20220824,000000,78.9263,78.9362,77.7619,78.4823,1654746.3620986,0
+TSN.US,D,20220825,000000,78.6007,79.6269,78.3737,78.9855,1475540.4236259,0
+TSN.US,D,20220826,000000,79.1138,79.3013,77.2092,77.2783,1375609.894538,0
+TSN.US,D,20220829,000000,76.7553,77.3079,76.1533,76.6369,1518310.9008524,0
+TSN.US,D,20220830,000000,76.6171,76.8836,75.2258,75.729,3085321.391691,0
+TSN.US,D,20220831,000000,75.5404,75.8779,74.7859,74.8355,2253670.3343297,0
+TSN.US,D,20220901,000000,74.488,74.6866,73.386,74.2795,2702582.0373939,0
+TSN.US,D,20220902,000000,74.8553,75.5801,73.7236,74.081,1880769.6953886,0
+TSN.US,D,20220906,000000,74.4781,74.4781,72.4082,72.5323,2219551.8804858,0
+TSN.US,D,20220907,000000,72.3138,73.7285,71.6586,73.3463,1998429.6089902,0
+TSN.US,D,20220908,000000,72.4628,73.664,72.1351,73.4059,2206348.5062242,0
+TSN.US,D,20220909,000000,73.9817,75.4461,73.6045,75.0241,2078319.6931224,0
+TSN.US,D,20220912,000000,75.3021,75.6794,74.9149,75.0142,2553068.0264741,0
+TSN.US,D,20220913,000000,73.257,73.8626,72.5223,72.701,2199395.2797574,0
+TSN.US,D,20220914,000000,72.6315,72.7705,71.1573,71.7678,2237374.622642,0
+TSN.US,D,20220915,000000,71.748,72.7705,71.2863,71.5792,2029586.6712924,0
+TSN.US,D,20220916,000000,71.3409,71.7579,70.8942,71.4898,3014105.3184427,0
+TSN.US,D,20220919,000000,71.331,71.9962,71.2218,71.9167,1308671.1551209,0
+TSN.US,D,20220920,000000,71.4799,71.6884,70.6956,71.3111,1528425.5457615,0
+TSN.US,D,20220921,000000,71.8472,72.3074,70.785,70.8048,1484316.9282064,0
+TSN.US,D,20220922,000000,71.0927,71.1523,70.2514,70.4971,1618839.6499033,0
+TSN.US,D,20220923,000000,69.7426,70.0404,68.4917,69.4348,1902119.9182179,0
+TSN.US,D,20220926,000000,69.3057,69.3653,68.0945,68.4519,1565858.9450354,0
+TSN.US,D,20220927,000000,68.8987,69.5639,67.4691,68.0648,2020754.8750211,0
+TSN.US,D,20220928,000000,68.1442,68.3973,67.1613,68.0945,2853720.7845575,0
+TSN.US,D,20220929,000000,67.4989,67.5684,65.7417,66.3671,2524371.7395243,0
+TSN.US,D,20220930,000000,66.3473,66.8238,65.3743,65.4538,2513091.2552129,0
+TSN.US,D,20221003,000000,65.9005,66.2678,65.0467,66.238,3473953.0174145,0
+TSN.US,D,20221004,000000,66.5954,67.7868,66.516,66.9727,3737320.4458012,0
+TSN.US,D,20221005,000000,66.655,66.8139,65.424,66.1586,2664592.6217489,0
+TSN.US,D,20221006,000000,65.5927,65.7913,64.6397,65.0467,2827410.7345338,0
+TSN.US,D,20221007,000000,64.6794,64.739,62.9817,63.4285,2786553.6040183,0
+TSN.US,D,20221010,000000,63.7462,64.3816,63.3987,63.637,2051330.7390513,0
+TSN.US,D,20221011,000000,63.5675,64.4709,62.9718,63.4881,2523589.0860455,0
+TSN.US,D,20221012,000000,63.7462,64.0539,63.22,63.3193,2213698.5994487,0
+TSN.US,D,20221013,000000,62.7931,65.3942,62.4854,64.9772,2801641.5917406,0
+TSN.US,D,20221014,000000,65.3843,66.248,64.0639,64.3716,2363808.917781,0
+TSN.US,D,20221017,000000,65.3843,65.97,65.0608,65.3346,2640967.9696334,0
+TSN.US,D,20221018,000000,66.1686,66.3075,64.8184,65.2254,2081759.5407806,0
+TSN.US,D,20221019,000000,65.3743,65.7218,64.1731,64.5503,2229016.2461069,0
+TSN.US,D,20221020,000000,64.7687,65.5332,64.0043,64.1334,1926734.7226755,0
+TSN.US,D,20221021,000000,63.9944,64.8184,63.6965,64.6496,2325352.126056,0
+TSN.US,D,20221024,000000,65.0368,65.702,64.322,64.6496,3971565.5094755,0
+TSN.US,D,20221025,000000,64.6496,66.8834,64.5801,66.5458,3876006.2393491,0
+TSN.US,D,20221026,000000,66.9131,67.9357,66.8635,67.3301,1984758.8586486,0
+TSN.US,D,20221027,000000,67.5982,68.0836,66.6947,66.9032,2144846.2461036,0
+TSN.US,D,20221028,000000,67.1613,68.3725,67.0223,68.1442,1699878.0287149,0
+TSN.US,D,20221031,000000,68.1343,68.5314,67.5982,67.8563,2318756.4825814,0
+TSN.US,D,20221101,000000,68.3527,68.5711,67.3301,67.5088,1596439.8454458,0
+TSN.US,D,20221102,000000,67.2507,68.5214,66.9032,66.9528,1700362.5284876,0
+TSN.US,D,20221103,000000,66.4366,66.5756,65.7417,66.0792,1898134.126949,0
+TSN.US,D,20221104,000000,66.8834,67.5187,65.9005,66.8139,2257063.8472903,0
+TSN.US,D,20221107,000000,66.9926,67.5246,65.553,66.7741,4362308.0288176,0
+TSN.US,D,20221108,000000,66.8238,68.174,66.5855,67.2408,2118983.4266392,0
+TSN.US,D,20221109,000000,65.0467,65.6325,63.1604,63.6469,5198280.6573173,0
+TSN.US,D,20221110,000000,65.1361,66.3969,64.8184,65.9799,4109970.2730098,0
+TSN.US,D,20221111,000000,66.0792,67.0273,65.1063,66.9231,4829265.0820416,0
+TSN.US,D,20221114,000000,67.1018,68.2583,64.2525,64.3617,5575881.2462359,0
+TSN.US,D,20221115,000000,65.2155,65.4835,63.498,63.8752,3847720.9210215,0
+TSN.US,D,20221116,000000,64.0142,64.9076,63.627,64.0639,3895842.5262985,0
+TSN.US,D,20221117,000000,63.7065,65.007,63.7065,64.9177,3210931.0847077,0
+TSN.US,D,20221118,000000,65.5233,65.6722,63.8653,65.0467,3619007.8173292,0
+TSN.US,D,20221121,000000,65.1559,66.3075,64.5702,66.2678,4073271.1779651,0
+TSN.US,D,20221122,000000,66.6451,67.3797,66.2976,66.8337,5287508.1902903,0
+TSN.US,D,20221123,000000,66.6352,66.8486,66.238,66.655,2247127.069209,0
+TSN.US,D,20221125,000000,66.7841,67.3797,66.7344,66.8436,2024282.3556942,0
+TSN.US,D,20221128,000000,65.3942,66.2182,64.322,65.0566,4529581.3235034,0
+TSN.US,D,20221129,000000,65.0765,66.1437,64.6,65.97,3531215.6527055,0
+TSN.US,D,20221130,000000,65.96,66.32,64.58,66.28,3600397,0
+TSN.US,D,20221201,000000,66.61,66.61,64.94,65.48,2605667,0
+TSN.US,D,20221202,000000,65.1,66.13,64.91,66.02,2896612,0
+TSN.US,D,20221205,000000,65.42,65.5831,64.31,64.77,2464416,0
+TSN.US,D,20221206,000000,64.44,64.77,63.77,64.15,4098229,0
+TSN.US,D,20221207,000000,64.01,64.79,63.71,63.74,3476696,0
+TSN.US,D,20221208,000000,63.55,64.28,63.5,63.86,3188763,0
+TSN.US,D,20221209,000000,63.45,64.41,63.3071,63.75,2311577,0
+TSN.US,D,20221212,000000,63.68,64.6,63.1,64.53,2630472,0
+TSN.US,D,20221213,000000,65.15,66.08,64.345,64.58,2618228,0
+TSN.US,D,20221214,000000,64.62,65.11,63.895,64.35,2982978,0
+TSN.US,D,20221215,000000,63.87,64.11,62.44,62.57,3536182,0
+TSN.US,D,20221216,000000,61.93,62.46,61.05,61.84,5231554,0
+TSN.US,D,20221219,000000,61.78,62.07,60.51,60.81,4014295,0
+TSN.US,D,20221220,000000,60.6,61.66,60.6,61.38,2908464,0
+TSN.US,D,20221221,000000,61.63,61.9072,60.65,60.76,3078062,0
+TSN.US,D,20221222,000000,60.33,60.899,59.38,60.88,2402285,0
+TSN.US,D,20221223,000000,60.96,61.4,60.76,61.35,1303142,0
+TSN.US,D,20221227,000000,61.36,61.85,60.8992,61.69,1708107,0
+TSN.US,D,20221228,000000,61.68,61.99,61.0902,61.19,1352191,0
+TSN.US,D,20221229,000000,61.25,62.065,61.18,61.79,1737094,0
+TSN.US,D,20221230,000000,61.68,62.25,61.45,62.25,2183330,0
+TSN.US,D,20230103,000000,62.95,63.845,62.52,63.6,3444792,0
+TSN.US,D,20230104,000000,64.01,64.84,63.8901,64.51,3380387,0
+TSN.US,D,20230105,000000,64.44,64.67,63.85,64.36,2868077,0
+TSN.US,D,20230106,000000,64.84,66.34,64.69,66.07,2387756,0
+TSN.US,D,20230109,000000,66.15,66.7892,65.71,65.71,2153812,0
+TSN.US,D,20230110,000000,66,66.01,65.13,65.58,2030777,0
+TSN.US,D,20230111,000000,65.86,66.02,64.85,65.81,2142050,0
+TSN.US,D,20230112,000000,66.04,66.26,64.795,64.83,1975724,0
+TSN.US,D,20230113,000000,64.48,65.0195,64.39,64.98,2132226,0
+TSN.US,D,20230117,000000,64.98,65.775,64.98,65.36,2580333,0
+TSN.US,D,20230118,000000,65.28,65.74,63.82,63.87,2212973,0
+TSN.US,D,20230119,000000,63.64,63.83,63.014,63.49,2136405,0
+TSN.US,D,20230120,000000,63.68,64.725,63.2,64.7,2603644,0
+TSN.US,D,20230123,000000,64.96,66.34,64.73,66.15,2568951,0
+TSN.US,D,20230124,000000,66,74.07,65.06,65.24,2053384,0
+TSN.US,D,20230125,000000,64.94,65.94,64.75,65.81,2133574,0
+TSN.US,D,20230126,000000,65.84,65.91,64.86,65.49,1651092,0
+TSN.US,D,20230127,000000,65.48,65.73,64.6,65.72,2699058,0
+TSN.US,D,20230130,000000,65.47,65.47,64,64.1,3362150,0
+TSN.US,D,20230131,000000,64.4,65.75,63.88,65.75,2940580,0
+TSN.US,D,20230201,000000,65.39,65.595,64.07,65.13,2575898,0
+TSN.US,D,20230202,000000,65.1,65.8079,64.77,65.13,2639725,0
+TSN.US,D,20230203,000000,65.2,65.31,63.97,64.03,3338345,0
+TSN.US,D,20230206,000000,60.72,62.1699,60.11,61.08,12387498,0
+TSN.US,D,20230207,000000,60.29,61.71,59.65,61.41,7809475,0
+TSN.US,D,20230208,000000,61.15,61.64,59.97,59.98,4929820,0
+TSN.US,D,20230209,000000,60.05,61.3,60.05,60.64,4239325,0
+TSN.US,D,20230210,000000,60.78,61.06,60.105,60.39,4672616,0
+TSN.US,D,20230213,000000,60.39,61.01,60.39,60.96,3354070,0
+TSN.US,D,20230214,000000,60.77,61.32,60.36,60.89,2661762,0
+TSN.US,D,20230215,000000,60.51,61.39,60.5,61.25,2189759,0
+TSN.US,D,20230216,000000,60.75,61.1,60.265,60.69,2312765,0
+TSN.US,D,20230217,000000,60.7,61.51,60.38,61.37,2691119,0
+TSN.US,D,20230221,000000,60.97,61.04,60.09,60.72,3157060,0
+TSN.US,D,20230222,000000,60.81,62.77,60.81,61.74,4217748,0
+TSN.US,D,20230223,000000,62.4,63.49,61.87,62.36,3403685,0
+TSN.US,D,20230224,000000,61.79,62,60.67,61.23,2439377,0
+TSN.US,D,20230227,000000,61.54,61.66,60.25,60.41,3922189,0
+TSN.US,D,20230228,000000,60.05,60.2599,59.18,59.24,3556287,0
+TSN.US,D,20230301,000000,58.99,59.56,58.51,59.29,3091417,0
+TSN.US,D,20230302,000000,58.97,59.14,58.24,59.06,2826640,0
+TSN.US,D,20230303,000000,59.15,59.59,58.88,59.23,2800458,0
+TSN.US,D,20230306,000000,59.22,59.3599,58.54,58.75,2629639,0
+TSN.US,D,20230307,000000,58.66,59.03,58.13,58.37,3264280,0
+TSN.US,D,20230308,000000,58.44,58.69,58.14,58.51,2237458,0
+TSN.US,D,20230309,000000,58.7,58.7,57.53,57.64,2798207,0
+TSN.US,D,20230310,000000,57.49,57.972,56.74,56.98,2766536,0
+TSN.US,D,20230313,000000,56.71,57.57,56.65,57.21,3434568,0
+TSN.US,D,20230314,000000,57.96,57.99,56.695,57.3,4005208,0
+TSN.US,D,20230315,000000,56.73,58.17,56.07,58.14,4129535,0
+TSN.US,D,20230316,000000,58.5,59.24,58.18,58.53,4802507,0
+TSN.US,D,20230317,000000,59.23,59.23,58.02,58.54,8118789,0
+TSN.US,D,20230320,000000,58.81,59.13,58.32,58.57,3038551,0
+TSN.US,D,20230321,000000,58.63,58.885,57.93,58.23,2899766,0
+TSN.US,D,20230322,000000,58.43,58.44,57.18,57.2,2224707,0
+TSN.US,D,20230323,000000,57.14,57.45,55.805,56.08,3790643,0
+TSN.US,D,20230324,000000,56.01,57.3625,56,57.06,3173384,0
+TSN.US,D,20230327,000000,57.61,58.39,57.37,57.99,2404715,0
+TSN.US,D,20230328,000000,57.95,58.48,57.775,57.85,1687997,0
+TSN.US,D,20230329,000000,58.24,58.48,58.06,58.25,1918148,0
+TSN.US,D,20230330,000000,58.58,58.73,58.11,58.32,1565355,0
+TSN.US,D,20230331,000000,58.55,59.43,58.24,59.32,2782645,0
+TSN.US,D,20230403,000000,59.22,59.63,58.77,59.41,2778441,0
+TSN.US,D,20230404,000000,59.63,59.69,58.88,59.68,2234511,0
+TSN.US,D,20230405,000000,59.83,60.46,59.55,59.96,2279593,0
+TSN.US,D,20230406,000000,60.19,60.42,59.435,59.61,1957171,0
+TSN.US,D,20230410,000000,59.39,61.16,59.3364,61.05,3439931,0
+TSN.US,D,20230411,000000,61.26,62.66,61.175,62.05,3421100,0
+TSN.US,D,20230412,000000,62.26,62.67,61.5,61.58,3013343,0
+TSN.US,D,20230413,000000,61.4,61.8766,61.02,61.69,2298623,0
+TSN.US,D,20230414,000000,61.58,61.64,60.45,60.82,2031156,0
+TSN.US,D,20230417,000000,60.95,61.68,60.83,61.44,1596019,0
+TSN.US,D,20230418,000000,61.39,61.56,60.53,60.87,1806194,0
+TSN.US,D,20230419,000000,60.94,61.775,60.555,61.62,2055715,0
+TSN.US,D,20230420,000000,61.49,61.5,60.75,60.86,2012937,0
+TSN.US,D,20230421,000000,61.08,61.2,60.52,61,1726606,0
+TSN.US,D,20230424,000000,60.96,61.16,60.6295,60.91,1992737,0
+TSN.US,D,20230425,000000,60.91,61.1,60.41,61,2082822,0
+TSN.US,D,20230426,000000,60.73,61.03,60.15,60.35,2489420,0
+TSN.US,D,20230427,000000,60.33,61.31,60.11,61.28,3348126,0
+TSN.US,D,20230428,000000,61.56,62.655,61.41,62.49,2942595,0
+TSN.US,D,20230501,000000,62.54,63.28,62.305,62.33,2185297,0
+TSN.US,D,20230502,000000,62.11,62.13,60.39,60.94,1932633,0
+TSN.US,D,20230503,000000,61.02,61.35,60.42,60.56,2757767,0
+TSN.US,D,20230504,000000,60.33,60.6,59.663,60.13,2312099,0
+TSN.US,D,20230505,000000,60.03,61.02,59.9,60.69,3649381,0
+TSN.US,D,20230508,000000,54.42,54.75,50.02,50.73,25258630,0
+TSN.US,D,20230509,000000,50.3,50.3,48.305,48.82,12081316,0
+TSN.US,D,20230510,000000,49,49.3495,47.11,47.28,8769971,0
+TSN.US,D,20230511,000000,47.76,49.3886,47.48,49.34,7014121,0
+TSN.US,D,20230512,000000,49.2,49.5,48.34,48.87,5088903,0
+TSN.US,D,20230515,000000,49.46,50.11,49.22,49.47,4676318,0
+TSN.US,D,20230516,000000,49.27,49.45,48.66,49.2,4047735,0
+TSN.US,D,20230517,000000,49.12,50.145,48.93,50.12,3603941,0
+TSN.US,D,20230518,000000,49.84,50.305,49.505,49.97,3395538,0
+TSN.US,D,20230519,000000,50,50.5234,49.7,49.96,5735107,0
+TSN.US,D,20230522,000000,50,50.39,49.79,50.11,3001274,0
+TSN.US,D,20230523,000000,50.3,51.96,50.23,51.67,3718854,0
+TSN.US,D,20230524,000000,51.76,52.03,50.74,51.77,3686047,0
+TSN.US,D,20230525,000000,51.58,51.99,51.26,51.76,3690257,0
+TSN.US,D,20230526,000000,51.75,52.1399,51.49,52.01,3318641,0
+TSN.US,D,20230530,000000,51.91,52.5,51.3,52.38,3570607,0
+TSN.US,D,20230531,000000,51.87,51.98,50.5,50.64,6173767,0
+TSN.US,D,20230601,000000,51.12,51.12,50.39,50.61,3327905,0
+TSN.US,D,20230602,000000,50.9,51.75,50.54,51.34,4291609,0
+TSN.US,D,20230605,000000,51.34,51.5542,50.265,50.51,2634250,0
+TSN.US,D,20230606,000000,50.43,50.795,49.96,50.44,2432391,0
+TSN.US,D,20230607,000000,50.26,51.545,50.04,51.33,3303792,0
+TSN.US,D,20230608,000000,51.07,51.21,50.2,50.86,2542254,0
+TSN.US,D,20230609,000000,50.65,50.695,50.16,50.37,2534917,0
+TSN.US,D,20230612,000000,50.54,50.985,50.3,50.65,2576448,0
+TSN.US,D,20230613,000000,50.58,51.08,50.175,50.26,3386308,0
+TSN.US,D,20230614,000000,50.61,50.75,49.75,49.76,3423729,0
+TSN.US,D,20230615,000000,49.76,50.4436,49.65,50.21,3062537,0
+TSN.US,D,20230616,000000,50.36,50.49,49.955,50.39,4116891,0
+TSN.US,D,20230620,000000,50.31,50.326,49.75,49.83,2918358,0
+TSN.US,D,20230621,000000,49.69,50.585,49.33,50.47,3409518,0
+TSN.US,D,20230622,000000,50.75,50.83,49.95,50.41,2690079,0
+TSN.US,D,20230623,000000,50.35,50.3746,49.32,49.5,3336092,0
+TSN.US,D,20230626,000000,49.4,50.29,49.365,50.23,2209162,0
+TSN.US,D,20230627,000000,50.31,50.69,49.94,49.96,2520789,0
+TSN.US,D,20230628,000000,49.71,49.915,49.18,49.83,3897889,0
+TSN.US,D,20230629,000000,49.86,50.88,49.75,50.69,3183055,0
+TSN.US,D,20230630,000000,50.82,51.21,50.28,51.04,2366004,0
+TSN.US,D,20230703,000000,51.39,52.17,51.2,51.81,1491832,0
+TSN.US,D,20230705,000000,51.51,52.11,51.28,51.88,2756248,0
+TSN.US,D,20230706,000000,51.39,52.445,51.09,52.1,3379140,0
+TSN.US,D,20230707,000000,51.97,52.44,51.505,51.76,3355796,0
+TSN.US,D,20230710,000000,51.73,51.86,50.71,50.9,3325297,0
+TSN.US,D,20230711,000000,51.19,51.68,51.08,51.67,2670286,0
+TSN.US,D,20230712,000000,52.07,52.3,51.5001,52.18,2507187,0
+TSN.US,D,20230713,000000,52.2,53.155,52.2,52.97,2403155,0
+TSN.US,D,20230714,000000,52.91,52.91,52.21,52.33,1993641,0
+TSN.US,D,20230717,000000,52,52.19,51.4,51.88,2230876,0
+TSN.US,D,20230718,000000,51.96,52.48,51.19,51.49,2361754,0
+TSN.US,D,20230719,000000,51.99,52.7285,51.92,52.27,3404048,0
+TSN.US,D,20230720,000000,52.63,52.63,52.115,52.5,2332736,0
+TSN.US,D,20230721,000000,52.7,52.9298,52.355,52.66,1957859,0
+TSN.US,D,20230724,000000,52.83,53.71,52.77,53.47,2670729,0
+TSN.US,D,20230725,000000,53.66,54.265,53.44,54.23,2591673,0
+TSN.US,D,20230726,000000,54.29,55.37,54.21,55.04,2983778,0
+TSN.US,D,20230727,000000,55.4,55.71,54.92,55.41,4581678,0
+TSN.US,D,20230728,000000,55.54,56.44,55.47,56.35,3836592,0
+TSN.US,D,20230731,000000,56.395,56.6,55.44,55.72,6103152,0
+TSN.US,D,20230801,000000,55.72,55.895,55.21,55.32,2510664,0
+TSN.US,D,20230802,000000,55,55.91,54.8,55.41,2419771,0
+TSN.US,D,20230803,000000,55.31,56.655,55.13,56.27,3208383,0
+TSN.US,D,20230804,000000,56.54,57.145,56.36,56.46,3901809,0
+TSN.US,D,20230807,000000,50.88,54.37,50.1,54.3,10321066,0
+TSN.US,D,20230808,000000,53.88,55.12,53.1801,55.05,4331770,0
+TSN.US,D,20230809,000000,55.13,55.13,53.77,53.82,2751057,0
+TSN.US,D,20230810,000000,53.9,54.81,53.73,53.75,2424574,0
+TSN.US,D,20230811,000000,53.69,55.24,53.65,55.24,2315822,0
+TSN.US,D,20230814,000000,55.15,55.2645,54.29,54.41,2620953,0
+TSN.US,D,20230815,000000,53.99,53.99,53.4,53.73,2210345,0
+TSN.US,D,20230816,000000,53.6,53.76,53.27,53.4,1842300,0
+TSN.US,D,20230817,000000,53.51,54.68,53.283,54.1,2541463,0
+TSN.US,D,20230818,000000,54.02,55.11,53.8627,54.63,7036595,0
+TSN.US,D,20230821,000000,54.64,55,54.2,54.81,2358449,0
+TSN.US,D,20230822,000000,54.69,55.1,54.04,54.04,1915681,0
+TSN.US,D,20230823,000000,54.08,54.17,53.1277,53.47,1878087,0
+TSN.US,D,20230824,000000,53.63,54.42,53.55,54.18,2113652,0
+TSN.US,D,20230825,000000,54.35,54.56,53.9,54.01,1851084,0
+TSN.US,D,20230828,000000,54.33,54.8,54.1,54.29,1474369,0
+TSN.US,D,20230829,000000,54.55,54.7512,54.16,54.67,1471446,0
+TSN.US,D,20230830,000000,54.71,54.73,54.21,54.37,2367604,0
+TSN.US,D,20230831,000000,53.69,53.915,53.16,53.27,2616701,0
+TSN.US,D,20230901,000000,53.33,53.74,52.38,52.59,4751011,0
+TSN.US,D,20230905,000000,52.5,52.6,51.96,52.15,2545040,0
+TSN.US,D,20230906,000000,51.97,52.26,51.23,51.52,3876165,0
+TSN.US,D,20230907,000000,51.51,51.89,50.92,51.33,4957764,0
+TSN.US,D,20230908,000000,51.37,52.09,51.27,52.05,2061668,0
+TSN.US,D,20230911,000000,52.06,52.885,52.06,52.56,2908802,0
+TSN.US,D,20230912,000000,52.83,53.185,52.54,52.89,1751003,0
+TSN.US,D,20230913,000000,53.08,53.08,52.16,52.84,2019380,0
+TSN.US,D,20230914,000000,53.08,54.015,53.07,53.96,2870808,0
+TSN.US,D,20230915,000000,53.86,55.31,53.75,54.54,3967813,0
+TSN.US,D,20230918,000000,54.76,54.76,53.69,53.9,1548096,0
+TSN.US,D,20230919,000000,53.94,54.09,53.71,53.82,1878224,0
+TSN.US,D,20230920,000000,54.17,54.2124,53.08,53.32,2595413,0
+TSN.US,D,20230921,000000,53.31,53.404,52.82,53.05,2487304,0
+TSN.US,D,20230922,000000,52.28,52.43,50.98,51.12,3405878,0
+TSN.US,D,20230925,000000,50.8,51.07,50.2199,50.62,2442018,0
+TSN.US,D,20230926,000000,50.12,51.38,50.12,51.27,2255399,0
+TSN.US,D,20230927,000000,51.36,51.39,50.08,50.11,2342067,0
+TSN.US,D,20230928,000000,50.26,50.46,49.4,49.93,2244051,0
+TSN.US,D,20230929,000000,50.11,50.86,49.975,50.49,2321273,0
+TSN.US,D,20231002,000000,50.25,50.25,48.64,49.24,2820181,0
+TSN.US,D,20231003,000000,49,49.4,48.84,49.08,2214702,0
+TSN.US,D,20231004,000000,48.76,49.04,47.76,48.35,3053650,0
+TSN.US,D,20231005,000000,48.37,48.86,48.15,48.17,2300522,0
+TSN.US,D,20231006,000000,47.9,48,46.51,47.43,2912223,0
+TSN.US,D,20231009,000000,47.27,47.48,46.4,47.22,2275928,0
+TSN.US,D,20231010,000000,47.67,48.605,47.655,48.35,2393419,0
+TSN.US,D,20231011,000000,48.46,48.76,47.82,48.21,1743790,0
+TSN.US,D,20231012,000000,48.21,48.24,46.79,47.11,2071538,0
+TSN.US,D,20231013,000000,47.29,47.36,46.16,46.52,2743768,0
+TSN.US,D,20231016,000000,46.77,47.58,46.27,47.37,1957291,0
+TSN.US,D,20231017,000000,47,47.67,46.83,47.2,1646125,0
+TSN.US,D,20231018,000000,47.05,47.61,46.735,46.93,2705386,0
+TSN.US,D,20231019,000000,46.87,47.3,46.57,46.59,2618021,0
+TSN.US,D,20231020,000000,46.71,46.98,46.25,46.29,1707098,0
+TSN.US,D,20231023,000000,46.12,46.26,44.94,45.17,3177868,0
+TSN.US,D,20231024,000000,45.21,45.74,45.15,45.47,2057765,0
+TSN.US,D,20231025,000000,45.32,45.62,45.08,45.37,2242665,0
+TSN.US,D,20231026,000000,45.51,46.39,45.46,45.92,1952407,0
+TSN.US,D,20231027,000000,45.75,46.19,45.36,45.62,1507998,0
+TSN.US,D,20231030,000000,45.99,46.44,45.66,46.27,1945956,0
+TSN.US,D,20231031,000000,46.44,46.54,46.05,46.35,2370335,0
+TSN.US,D,20231101,000000,46.5,46.66,45.99,46.47,2980994,0
+TSN.US,D,20231102,000000,46.83,47.63,46.6343,47.56,2362368,0
+TSN.US,D,20231103,000000,47.99,48.27,46.93,47.06,2701132,0
+TSN.US,D,20231106,000000,46.55,46.965,46.25,46.58,3038072,0
+TSN.US,D,20231107,000000,46.58,47.2016,46.43,46.72,2332976,0
+TSN.US,D,20231108,000000,46.87,47.03,46,46.34,4331451,0
+TSN.US,D,20231109,000000,46.61,46.96,46.155,46.4,3154183,0
+TSN.US,D,20231110,000000,46.7,47.05,46.22,46.95,3048309,0
+TSN.US,D,20231113,000000,46,48.99,45.13,45.62,8059924,0
+TSN.US,D,20231114,000000,45.75,47.9,45.3811,47.74,3877244,0
+TSN.US,D,20231115,000000,47.82,48.408,47.43,48.31,3009837,0
+TSN.US,D,20231116,000000,48.18,48.64,47.67,48.33,2737282,0
+TSN.US,D,20231117,000000,48.66,48.81,47.865,48.74,2364570,0
+TSN.US,D,20231120,000000,48.45,48.61,48.021,48.41,2062609,0
+TSN.US,D,20231121,000000,48.2,48.32,47.4,47.98,2561235,0
+TSN.US,D,20231122,000000,48.32,48.42,47.77,48.01,1744239,0
+TSN.US,D,20231124,000000,47.53,48.64,47.53,48.3,1687621,0
+TSN.US,D,20231127,000000,48.37,48.5,47.57,47.59,1822004,0
+TSN.US,D,20231128,000000,47.5,48.155,47.1,47.99,2501985,0
+TSN.US,D,20231129,000000,47.9,47.97,46.971,47.09,3071063,0
+TSN.US,D,20231130,000000,47.03,47.34,46.51,46.84,2765635,0
+TSN.US,D,20231201,000000,46.78,48.305,46.78,48.2,2506970,0
+TSN.US,D,20231204,000000,48,49.98,47.92,49.82,3081037,0
+TSN.US,D,20231205,000000,49.66,50.11,49.428,49.94,2557330,0
+TSN.US,D,20231206,000000,49.85,50.35,49.43,50.19,3342002,0
+TSN.US,D,20231207,000000,50.35,52.185,49.92,51.54,4361382,0
+TSN.US,D,20231208,000000,51.64,51.69,51.18,51.38,2986122,0
+TSN.US,D,20231211,000000,51.27,51.46,51.095,51.24,2743340,0
+TSN.US,D,20231212,000000,51.07,51.16,50.095,50.17,2807359,0
+TSN.US,D,20231213,000000,50.2,52.47,49.97,52.29,2972179,0
+TSN.US,D,20231214,000000,52.64,53.49,52.21,52.33,3536871,0
+TSN.US,D,20231215,000000,52.27,52.45,51.0775,51.81,5916307,0
+TSN.US,D,20231218,000000,51.8,52.49,51.29,51.71,3129987,0
+TSN.US,D,20231219,000000,51.66,51.87,51.495,51.77,1781535,0
+TSN.US,D,20231220,000000,51.65,52.03,51.13,51.16,2484180,0
+TSN.US,D,20231221,000000,51.31,51.82,50.97,51.66,1597548,0
+TSN.US,D,20231222,000000,51.66,52.41,51.58,51.94,1946796,0
+TSN.US,D,20231226,000000,51.71,52.53,51.71,52.43,2417661,0
+TSN.US,D,20231227,000000,52.35,52.93,52.2115,52.82,1909389,0
+TSN.US,D,20231228,000000,52.73,53.75,52.65,53.67,2129432,0
+TSN.US,D,20231229,000000,53.5,54.1,53.37,53.75,2000812,0
+TSN.US,D,20240102,000000,53.61,56.165,53.503,55.53,3122901,0
+TSN.US,D,20240103,000000,55.53,55.7,54.595,54.61,2804581,0
+TSN.US,D,20240104,000000,54.67,54.88,53.92,54.16,2426301,0
+TSN.US,D,20240105,000000,53.96,55.29,53.86,54.92,3627907,0
+TSN.US,D,20240108,000000,54.86,55.51,54.69,54.9,2251849,0
+TSN.US,D,20240109,000000,54.84,55.43,54.6725,55.33,1787775,0
+TSN.US,D,20240110,000000,55.22,55.4,54.39,54.5,1874491,0
+TSN.US,D,20240111,000000,54.3,54.46,53.75,54.28,1635157,0
+TSN.US,D,20240112,000000,54.59,54.9,54.125,54.87,2140192,0
+TSN.US,D,20240116,000000,55,55.04,54.295,54.63,1524121,0
+TSN.US,D,20240117,000000,54.25,54.94,53.87,54.31,2203464,0
+TSN.US,D,20240118,000000,54.11,54.12,53.04,53.57,1814991,0
+TSN.US,D,20240119,000000,53.68,53.68,52.595,53.1,2089101,0
+TSN.US,D,20240122,000000,53.01,53.05,52.14,52.55,1856512,0
+TSN.US,D,20240123,000000,52.84,53.465,52.58,53.36,1863183,0
+TSN.US,D,20240124,000000,53.38,53.67,53.04,53.18,2727313,0
+TSN.US,D,20240125,000000,53.89,54.13,53.23,54.04,1551324,0
+TSN.US,D,20240126,000000,54.32,55.47,54.27,54.99,1844523,0
+TSN.US,D,20240129,000000,55.1,55.14,54.523,54.66,1491079,0
+TSN.US,D,20240130,000000,54.52,55.1,53.97,55.06,2063484,0
+TSN.US,D,20240131,000000,55.13,55.32,54.47,54.76,4236369,0
+TSN.US,D,20240201,000000,54.95,56.66,54.25,56.63,4048949,0
+TSN.US,D,20240202,000000,56.37,56.79,55.865,56.36,4093440,0
+TSN.US,D,20240205,000000,60.51,61.21,56.32,57.5,7486366,0
+TSN.US,D,20240206,000000,58.4,58.67,55.18,55.39,4374306,0
+TSN.US,D,20240207,000000,55.53,55.67,53.835,53.94,4186989,0
+TSN.US,D,20240208,000000,54,54.435,53.57,53.97,2562792,0
+TSN.US,D,20240209,000000,53.85,53.87,52.15,52.58,3629191,0
+TSN.US,D,20240212,000000,52.66,52.99,52.17,52.55,3101195,0
+TSN.US,D,20240213,000000,52.2,52.42,51.16,51.61,3336665,0
+TSN.US,D,20240214,000000,51.57,52.04,51.24,51.98,3417923,0
+TSN.US,D,20240215,000000,52.24,52.65,52.01,52.57,3436602,0
+TSN.US,D,20240216,000000,52.26,53.2699,52.05,53.12,2569308,0
+TSN.US,D,20240220,000000,52.89,54.18,52.78,54.05,2814990,0
+TSN.US,D,20240221,000000,54.185,54.45,53.13,53.67,3392628,0
+TSN.US,D,20240222,000000,53.25,53.4487,52.925,53.09,2918920,0
+TSN.US,D,20240223,000000,53.02,53.88,52.7904,53.81,2745220,0
+TSN.US,D,20240226,000000,54,54.81,53.68,54.12,2330790,0
+TSN.US,D,20240227,000000,54.235,54.42,53.88,54.13,1737172,0
+TSN.US,D,20240228,000000,54.14,54.38,53.64,53.89,3032304,0
+TSN.US,D,20240229,000000,53.87,54.35,53.6,54.24,2749539,0
+TSN.US,D,20240301,000000,54.25,54.25,53.15,53.2,3843429,0
+TSN.US,D,20240304,000000,52.325,53.62,52.113,53.38,4488160,0
+TSN.US,D,20240305,000000,53.35,54.08,53.2,53.71,2374308,0
+TSN.US,D,20240306,000000,53.795,53.86,53.08,53.4,4375318,0
+TSN.US,D,20240307,000000,53.59,53.8,53.12,53.67,3148764,0
+TSN.US,D,20240308,000000,53.75,54.215,53.59,54.11,2343125,0
+TSN.US,D,20240311,000000,54.15,55.74,54.1,55.73,2914063,0
+TSN.US,D,20240312,000000,55.66,55.8,55.24,55.39,2076298,0
+TSN.US,D,20240313,000000,55.85,56.19,55.47,55.87,2287839,0
+TSN.US,D,20240314,000000,55.87,56.47,55.58,56.05,2791303,0
+TSN.US,D,20240315,000000,55.67,56.46,55.16,56.15,18216810,0
+TSN.US,D,20240318,000000,56.07,56.34,55.31,56.09,3298239,0
+TSN.US,D,20240319,000000,55.925,57.19,55.894,57.17,3566055,0
+TSN.US,D,20240320,000000,57.2,58.2,57.145,57.7,2382011,0
+TSN.US,D,20240321,000000,57.66,58.46,57.3,58.07,1761329,0
+TSN.US,D,20240322,000000,58.13,58.43,57.92,58.05,1651384,0
+TSN.US,D,20240325,000000,58.225,58.7,58.06,58.45,1694649,0
+TSN.US,D,20240326,000000,58.53,58.65,58.11,58.17,1795733,0
+TSN.US,D,20240327,000000,58.43,59.06,58.43,58.81,2799172,0
+TSN.US,D,20240328,000000,59.005,59.48,58.71,58.73,3405384,0
+TSN.US,D,20240401,000000,58.5,58.595,57.74,57.85,2231343,0
+TSN.US,D,20240402,000000,57.89,58.24,57.4,57.6,3592276,0
+TSN.US,D,20240403,000000,58.07,58.3,57.33,57.81,2927535,0
+TSN.US,D,20240404,000000,58.37,59.54,58.12,59.48,2901756,0
+TSN.US,D,20240405,000000,59.41,59.41,58.72,59.05,1901411,0
+TSN.US,D,20240408,000000,59,59.4,58.745,59.09,1997151,0
+TSN.US,D,20240409,000000,59.41,59.58,59.01,59.41,1715460,0
+TSN.US,D,20240410,000000,59.13,59.13,58.15,58.17,1403076,0
+TSN.US,D,20240411,000000,58.23,59.525,58.13,59.34,1863310,0
+TSN.US,D,20240412,000000,59.24,59.24,57.67,57.78,1331250,0
+TSN.US,D,20240415,000000,58.12,58.36,57.54,58.12,2365233,0
+TSN.US,D,20240416,000000,59.2,59.2,58,58.15,2149792,0
+TSN.US,D,20240417,000000,58.55,58.99,57.96,58.58,1557100,0
+TSN.US,D,20240418,000000,58.71,59.025,58.46,58.87,1525034,0
+TSN.US,D,20240419,000000,58.88,59.995,58.71,59.96,1607908,0
+TSN.US,D,20240422,000000,60.15,60.89,59.76,60.61,1705219,0
+TSN.US,D,20240423,000000,60.47,61.22,60.34,60.98,1426112,0
+TSN.US,D,20240424,000000,60.37,61.6,60,61.32,1797131,0
+TSN.US,D,20240425,000000,61.42,61.71,60.63,60.89,1452037,0
+TSN.US,D,20240426,000000,60.92,61.3,60.61,60.63,1402753,0
+TSN.US,D,20240429,000000,60.63,61.03,60.63,60.96,2116916,0
+TSN.US,D,20240430,000000,60.6,60.87,59.846,60.65,1878082,0
+TSN.US,D,20240501,000000,60.36,61.02,59.98,60.29,2370361,0
+TSN.US,D,20240502,000000,60.54,61.19,60.48,60.95,2474221,0
+TSN.US,D,20240503,000000,61.21,62.04,60.8,62.02,3879826,0
+TSN.US,D,20240506,000000,60.69,61.225,56.215,58.5,11587923,0
+TSN.US,D,20240507,000000,58.69,59.09,58.12,58.89,3953428,0
+TSN.US,D,20240508,000000,58.89,59.77,58.55,59.13,2857560,0
+TSN.US,D,20240509,000000,59.2,59.68,58.8,59.65,2417745,0
+TSN.US,D,20240510,000000,59.67,60.09,59.36,59.65,1715390,0
+TSN.US,D,20240513,000000,59.79,60.3,59.62,59.65,1873612,0
+TSN.US,D,20240514,000000,59.9,60.36,59.68,60.27,2052495,0
+TSN.US,D,20240515,000000,60.42,60.79,60.03,60.71,2565923,0
+TSN.US,D,20240516,000000,60.86,61.13,60.46,60.93,2041325,0
+TSN.US,D,20240517,000000,60.94,60.99,60.13,60.25,2253144,0
+TSN.US,D,20240520,000000,60.08,60.7,60.04,60.62,3954692,0
+TSN.US,D,20240521,000000,60.79,61.23,60.55,61.04,1742434,0
+TSN.US,D,20240522,000000,60.85,61.05,60.27,60.3,4329579,0
+TSN.US,D,20240523,000000,60.01,60.76,59.87,60.32,4060218,0
+TSN.US,D,20240524,000000,60.65,60.97,59.68,59.71,1675503,0
+TSN.US,D,20240528,000000,59.47,59.59,57.59,57.78,2541143,0
+TSN.US,D,20240529,000000,57.5,57.79,56.96,57.37,1921457,0
+TSN.US,D,20240530,000000,57.37,57.52,56.72,57.07,1759904,0
+TSN.US,D,20240531,000000,56.75,57.65,56.59,57.25,10303936,0
+TSN.US,D,20240603,000000,57.53,57.53,56.26,57.02,2182495,0
+TSN.US,D,20240604,000000,56.77,57.08,56.45,56.74,1564579,0
+TSN.US,D,20240605,000000,56.66,56.685,55.97,56.39,2874332,0
+TSN.US,D,20240606,000000,56.41,56.76,56.08,56.38,1949072,0
+TSN.US,D,20240607,000000,56.19,56.6225,55.745,55.86,1545108,0
+TSN.US,D,20240610,000000,55.67,55.985,55,55.95,2412732,0
+TSN.US,D,20240611,000000,55.64,55.88,55.32,55.72,1768315,0
+TSN.US,D,20240612,000000,55.86,55.86,54.47,54.73,1640222,0
+TSN.US,D,20240613,000000,54.75,55.06,53.665,53.86,2651474,0
+TSN.US,D,20240614,000000,53.83,54.14,53.61,53.97,1771320,0
+TSN.US,D,20240617,000000,54,55.775,53.905,55.61,2840519,0
+TSN.US,D,20240618,000000,55.5,56.07,54.83,55.16,1485998,0
+TSN.US,D,20240620,000000,55.06,56.4,55.06,56.12,2034145,0
+TSN.US,D,20240621,000000,56.23,56.37,55.47,56.3,3264260,0
+TSN.US,D,20240624,000000,56.3,57.88,56.3,57.68,1866053,0
+TSN.US,D,20240625,000000,57.6,57.625,57.01,57.13,1255379,0
+TSN.US,D,20240626,000000,56.52,57.1599,56.334,56.9,1423738,0
+TSN.US,D,20240627,000000,56.86,57,56.22,56.44,1555609,0
+TSN.US,D,20240628,000000,56.51,57.16,56.21,57.14,3135654,0
+TSN.US,D,20240701,000000,57.3,57.86,57.2,57.36,1263126,0
+TSN.US,D,20240702,000000,57.4,57.79,57.02,57.22,1371239,0
+TSN.US,D,20240703,000000,57.17,57.26,56.37,56.6,716083,0
+TSN.US,D,20240705,000000,56.33,56.4,55.67,56.02,3194975,0
+TSN.US,D,20240708,000000,56.18,56.8,55.88,56.69,1538387,0
+TSN.US,D,20240709,000000,56.54,56.54,55.87,55.91,1594586,0
+TSN.US,D,20240710,000000,55.93,56.47,55.65,56.43,1363907,0
+TSN.US,D,20240711,000000,56.57,57.26,56.32,56.88,1199989,0
+TSN.US,D,20240712,000000,57.13,57.576,56.83,57.32,1012045,0
+TSN.US,D,20240715,000000,57.37,57.79,57.02,57.47,1054418,0
+TSN.US,D,20240716,000000,57.78,59.09,57.28,59.07,1468729,0
+TSN.US,D,20240717,000000,59.26,60.73,59.09,60.46,1856227,0
+TSN.US,D,20240718,000000,60.05,60.72,60,60.43,1509604,0
+TSN.US,D,20240719,000000,60.59,60.59,59.11,59.73,1418475,0
+TSN.US,D,20240722,000000,59.64,59.84,59,59.51,1166242,0
+TSN.US,D,20240723,000000,59.51,59.56,58.8901,59.23,818491,0
+TSN.US,D,20240724,000000,59.23,59.42,58.655,59.38,1565903,0
+TSN.US,D,20240725,000000,59.54,61.0539,59.47,60.29,1970318,0
+TSN.US,D,20240726,000000,60.36,61.32,60.36,61.01,1223233,0
+TSN.US,D,20240729,000000,60.83,61.17,60.2,60.86,1185892,0
+TSN.US,D,20240730,000000,60.65,61.14,60.27,60.91,1276821,0
+TSN.US,D,20240731,000000,60.85,61.41,60.32,60.9,2043613,0
+TSN.US,D,20240801,000000,61.28,61.6001,60.435,60.76,1874754,0
+TSN.US,D,20240802,000000,60.96,61.57,60.13,61.23,3074718,0
+TSN.US,D,20240805,000000,62.62,63.9,62,62.51,5787555,0
+TSN.US,D,20240806,000000,62.57,62.81,61.24,61.54,4195335,0
+TSN.US,D,20240807,000000,61.72,62.15,61.04,61.14,2950981,0
+TSN.US,D,20240808,000000,60.8,62.1,60.6703,61.88,2423888,0
+TSN.US,D,20240809,000000,61.68,61.8299,61.1755,61.69,2051293,0
+TSN.US,D,20240812,000000,61.61,61.63,60.1,60.33,2705571,0
+TSN.US,D,20240813,000000,60.65,61.19,60.53,61.17,1741781,0
+TSN.US,D,20240814,000000,61.3,62.3,61.3,62.03,2393088,0
+TSN.US,D,20240815,000000,62.31,62.31,61.705,62.04,2725829,0
+TSN.US,D,20240816,000000,61.88,62.58,61.475,62.52,1484701,0
+TSN.US,D,20240819,000000,62.48,62.7695,62.03,62.47,1638231,0
+TSN.US,D,20240820,000000,62.37,62.47,61.57,62.41,3590745,0
+TSN.US,D,20240821,000000,62.5,63.34,62.35,63.31,2730821,0
+TSN.US,D,20240822,000000,63.41,63.56,62.64,63.01,2412380,0
+TSN.US,D,20240823,000000,63.24,63.51,62.78,63.46,2184449,0
+TSN.US,D,20240826,000000,63.63,64.32,63.5901,64.13,1950364,0
+TSN.US,D,20240827,000000,64.16,64.35,63.81,63.93,1557086,0
+TSN.US,D,20240828,000000,63.94,65.71,63.81,65.69,3043653,0
+TSN.US,D,20240829,000000,65.61,65.61,64.44,64.65,1371238,0
+TSN.US,D,20240830,000000,63.94,64.42,63.75,64.31,2055758,0
+TSN.US,D,20240903,000000,64.06,65.105,64.06,64.81,2584323,0
+TSN.US,D,20240904,000000,64.69,65.96,64.67,65.72,1777699,0
+TSN.US,D,20240905,000000,66,66.14,65,65.13,2798613,0
+TSN.US,D,20240906,000000,65.23,66.27,65.23,65.87,3443335,0
+TSN.US,D,20240909,000000,66.17,66.88,65.715,65.78,2036966,0
+TSN.US,D,20240910,000000,65.78,65.86,63.14,63.18,2414733,0
+TSN.US,D,20240911,000000,62.87,63.27,61.3,61.65,2287419,0
+TSN.US,D,20240912,000000,61.5,61.97,61.13,61.68,2149250,0
+TSN.US,D,20240913,000000,61.64,62.12,60.86,61.4,2146521,0
+TSN.US,D,20240916,000000,61.78,62.4,61.78,61.85,1421284,0
+TSN.US,D,20240917,000000,61.8,62.565,61.58,61.8,1429044,0
+TSN.US,D,20240918,000000,61.59,62.33,61.37,61.81,1399019,0
+TSN.US,D,20240919,000000,61.61,61.88,61.18,61.67,1532907,0
+TSN.US,D,20240920,000000,61.88,61.88,59.45,60.14,6068278,0
+TSN.US,D,20240923,000000,59.62,60.43,59.53,60.42,1953980,0
+TSN.US,D,20240924,000000,60.42,61.15,60.22,60.52,1707762,0
+TSN.US,D,20240925,000000,58.65,59.2,57.6,57.96,3450885,0
+TSN.US,D,20240926,000000,57.95,59.42,57.81,59.32,1957067,0
+TSN.US,D,20240927,000000,59.5,60.2,59.37,59.69,1759561,0
+TSN.US,D,20240930,000000,59.89,60,59.22,59.56,1582438,0
+TSN.US,D,20241001,000000,59.34,60.38,59.26,59.76,1890647,0
+TSN.US,D,20241002,000000,59.43,59.95,58.93,59.21,1754071,0
+TSN.US,D,20241003,000000,58.93,59.3,57.82,58.07,1612430,0
+TSN.US,D,20241004,000000,58.09,58.71,58.09,58.55,1040013,0
+TSN.US,D,20241007,000000,58.47,58.5,57.9,58.23,1276346,0
+TSN.US,D,20241008,000000,57.97,58.47,57.526613,58.29,1393140,0
+TSN.US,D,20241009,000000,58.4,58.51,58.1,58.28,1551361,0
+TSN.US,D,20241010,000000,58.43,59,58.12,58.19,2143617,0
+TSN.US,D,20241011,000000,58.46,59.06,58.26,58.83,1434543,0
+TSN.US,D,20241014,000000,59,59.915,59,59.85,1819030,0
+TSN.US,D,20241015,000000,59.75,60.83,59.67,59.87,1720256,0
+TSN.US,D,20241016,000000,59.9,61.105,59.9,60.6,1457616,0
+TSN.US,D,20241017,000000,60.56,60.715,59.711,59.79,1297881,0
+TSN.US,D,20241018,000000,59.99,60.11,59.16,60.01,1277402,0
+TSN.US,D,20241021,000000,59.9,60.09,58.76,59.18,1149861,0
+TSN.US,D,20241022,000000,59.19,59.24,58.71,58.89,1944559,0
+TSN.US,D,20241023,000000,58.19,59.545,58.08,58.88,2684667,0
+TSN.US,D,20241024,000000,59.15,59.43,58.46,59.03,1703396,0
+TSN.US,D,20241025,000000,59.25,59.43,58.615,58.67,1809547,0
+TSN.US,D,20241028,000000,58.94,59.725,58.855,59.2,1235117,0
+TSN.US,D,20241029,000000,58.93,59.04,58.24,58.37,2934060,0
+TSN.US,D,20241030,000000,58.46,58.92,58.2701,58.83,2326905,0
+TSN.US,D,20241031,000000,58.96,59.42,58.58,58.59,2109196,0
+TSN.US,D,20241101,000000,58.58,58.89,58.23,58.36,1890039,0
+TSN.US,D,20241104,000000,58.49,58.95,58.23,58.32,1611121,0
+TSN.US,D,20241105,000000,58.2,59.27,57.61,59.26,2413543,0
+TSN.US,D,20241106,000000,59.9,60.45,59.05,59.16,1825647,0
+TSN.US,D,20241107,000000,59.05,59.39,58.56,58.71,1925651,0
+TSN.US,D,20241108,000000,58.66,60.15,58.62,59.59,2462218,0
+TSN.US,D,20241111,000000,59.38,60.1,58.69,58.81,2693109,0
+TSN.US,D,20241112,000000,62.5,65.95,62.16,62.66,7041753,0
+TSN.US,D,20241113,000000,62.18,63.32,61.06,63.3,2709457,0
+TSN.US,D,20241114,000000,63.42,64.48,63.38,64.01,3539133,0
+TSN.US,D,20241115,000000,64.39,64.99,63.64,64.32,3430346,0
+TSN.US,D,20241118,000000,65.17,65.33,64.35,64.54,2921811,0
+TSN.US,D,20241119,000000,63.862,64.28,62.86,62.92,2070211,0
+TSN.US,D,20241120,000000,62.99,63.389,62.97,63.25,2480379,0
+TSN.US,D,20241121,000000,63.28,64.37,63.0001,63.77,3172734,0
+TSN.US,D,20241122,000000,64.13,64.58,63.73,63.77,3870482,0
+TSN.US,D,20241125,000000,63.98,64.47,63.52,63.78,3868386,0
+TSN.US,D,20241126,000000,63.51,63.845,63.04,63.81,1669950,0
+TSN.US,D,20241127,000000,64.17,64.48,64,64.45,1838365,0
+TSN.US,D,20241129,000000,63.95,64.72,63.87,64.5,1131554,0
+TSN.US,D,20241202,000000,64.49,64.49,63.71,64.34,1755608,0
+TSN.US,D,20241203,000000,64.32,64.56,63.9,64.19,2187006,0
+TSN.US,D,20241204,000000,63.79,64.09,63,63.61,1695274,0
+TSN.US,D,20241205,000000,63.525,63.99,63.3334,63.7,1760881,0
+TSN.US,D,20241206,000000,63.61,63.75,62.5922,62.64,1376289,0
+TSN.US,D,20241209,000000,62.65,63.325,62.56,62.64,1880132,0
+TSN.US,D,20241210,000000,62.775,63.08,61.55,62.4,2150581,0
+TSN.US,D,20241211,000000,62.49,62.8,61.77,61.92,3045832,0
+TSN.US,D,20241212,000000,61.79,62.24,61.17,61.2,2100924,0
+TSN.US,D,20241213,000000,61.12,61.26,60.23,60.48,1625571,0
+TSN.US,D,20241216,000000,60.58,60.63,59.645,59.74,1938049,0
+TSN.US,D,20241217,000000,59.46,60.11,59.335,59.4,1745488,0
+TSN.US,D,20241218,000000,58.86,59.71,58.74,58.96,1800548,0
+TSN.US,D,20241219,000000,58.72,58.97,57.82,58.2,2321858,0
+TSN.US,D,20241220,000000,58.21,58.63,57.76,58.02,5593741,0
+TSN.US,D,20241223,000000,57.18,57.995,56.96,57.83,1823036,0
+TSN.US,D,20241224,000000,57.56,57.9699,57.43,57.74,682824,0
+TSN.US,D,20241226,000000,57.41,58.24,57.4,58.08,1821424,0
+TSN.US,D,20241227,000000,57.76,58.36,57.5919,57.97,1543424,0
+TSN.US,D,20241230,000000,57.97,57.97,56.92,57.14,1514814,0
+TSN.US,D,20241231,000000,57.02,57.67,56.85,57.44,3708664,0
+TSN.US,D,20250102,000000,57.43,58.18,57.43,58.15,1665584,0
+TSN.US,D,20250103,000000,58.08,58.63,57.83,58.18,1764262,0
+TSN.US,D,20250106,000000,57.91,57.95,56.561,56.8,2620695,0
+TSN.US,D,20250107,000000,56.8,57.12,55.45,55.58,2407714,0
+TSN.US,D,20250108,000000,55.5,55.695,54.8,55.46,4011644,0
+TSN.US,D,20250110,000000,55.06,55.43,54.01,54.27,3204997,0
+TSN.US,D,20250113,000000,54.9,55.98,54.48,55.63,2507843,0
+TSN.US,D,20250114,000000,55.65,55.99,55.235,55.46,2303875,0
+TSN.US,D,20250115,000000,55.82,55.93,55.28,55.76,1663076,0
+TSN.US,D,20250116,000000,55.43,56.18,55.3,56.02,2081508,0
+TSN.US,D,20250117,000000,55.85,56.235,55.62,55.71,1908434,0
+TSN.US,D,20250121,000000,55.535,56.57,55.535,56.46,2166612,0
+TSN.US,D,20250122,000000,56.33,56.33,55.49,55.6,2060323,0
+TSN.US,D,20250123,000000,55.5975,56.45,55.5661,56.07,2721938,0
+TSN.US,D,20250124,000000,55.875,56.79,55.87,56.44,2831703,0
+TSN.US,D,20250127,000000,57.13,58.57,57.1,58.06,2614021,0
+TSN.US,D,20250128,000000,57.84,58.2,56.22,56.48,2178839,0
+TSN.US,D,20250129,000000,56.685,57.08,56.195,56.6,2057350,0
+TSN.US,D,20250130,000000,56.885,57.07,56.13,56.76,1605440,0
+TSN.US,D,20250131,000000,56.4,57.27,56.32,56.49,2936789,0
+TSN.US,D,20250203,000000,57.42,58.61,56.17,57.74,4991333,0
+TSN.US,D,20250204,000000,57.75,57.77,56.23,57.01,3100884,0
+TSN.US,D,20250205,000000,56.995,57.169,56.5163,57.09,1977377,0
+TSN.US,D,20250206,000000,57.69,57.7,56.94,57.42,1580265,0
+TSN.US,D,20250207,000000,57.49,58.02,57.16,57.94,1661065,0
+TSN.US,D,20250210,000000,57.735,57.86,57.26,57.71,3102781,0
+TSN.US,D,20250211,000000,57.86,58.79,57.67,58.77,1775571,0
+TSN.US,D,20250212,000000,58.285,58.6,57.741,57.78,1757436,0
+TSN.US,D,20250213,000000,57.83,57.83,57.24,57.57,2449112,0
+TSN.US,D,20250214,000000,58.17,58.3,57.05,57.1,3151580,0
+TSN.US,D,20250218,000000,57.15,57.985,56.5,57.89,3160557,0
+TSN.US,D,20250219,000000,57.665,58.35,57.56,57.6,2370764,0
+TSN.US,D,20250220,000000,57.39,59.22,57.38,59.11,3642562,0
+TSN.US,D,20250221,000000,59.335,60.67,59.24,60.45,3323540,0
+TSN.US,D,20250224,000000,60.41,61.69,59.88,60.87,3830692,0
+TSN.US,D,20250225,000000,61.255,61.8025,60.841,61.34,2379264,0
+TSN.US,D,20250226,000000,61.145,61.145,59.93,60.3,2043965,0
+TSN.US,D,20250227,000000,59.975,61.09,59.67,60.99,1836011,0
+TSN.US,D,20250228,000000,61.1,61.48,60.52,61.34,2620083,0
+TSN.US,D,20250303,000000,61.28,62.355,61.225,61.83,2747898,0
+TSN.US,D,20250304,000000,62.35,62.895,60.42,60.5,2710738,0
+TSN.US,D,20250305,000000,60.37,61.26,60.1492,60.74,1920452,0
+TSN.US,D,20250306,000000,61.08,61.45,60.31,60.53,1545387,0
+TSN.US,D,20250307,000000,60.465,61.98,60.44,61.24,1699687,0
+TSN.US,D,20250310,000000,61.67,62.255,61.25,61.93,3577471,0
+TSN.US,D,20250311,000000,61.72,62.04,61.26,61.31,3878037,0
+TSN.US,D,20250312,000000,60.72,61.36,60.001,60.14,2903958,0
+TSN.US,D,20250313,000000,60.23,60.66,59.68,60,1901033,0
+TSN.US,D,20250314,000000,60.015,60.25,59.5,59.88,2224681,0
+TSN.US,D,20250317,000000,59.89,60.83,59.805,60.59,2614590,0
+TSN.US,D,20250318,000000,60.56,60.83,60.23,60.51,2602960,0
+TSN.US,D,20250319,000000,60.295,61.03,59.89,60.79,2140709,0
+TSN.US,D,20250320,000000,60.895,60.9,60.255,60.42,2251803,0
+TSN.US,D,20250321,000000,60.27,60.95,60.17,60.43,5366560,0
+TSN.US,D,20250324,000000,60.38,60.92,60.05,60.37,2453611,0
+TSN.US,D,20250325,000000,60.365,60.38,59.72,59.95,1639959,0
+TSN.US,D,20250326,000000,60.1,61.78,60.04,61.59,1791820,0
+TSN.US,D,20250327,000000,61.97,62.68,61.876,62.38,2226630,0
+TSN.US,D,20250328,000000,62.535,62.77,62.16,62.37,1339529,0
+TSN.US,D,20250331,000000,62.4,64.15,62.35,63.81,2674796,0
+TSN.US,D,20250401,000000,63.96,64,62.81,63.11,2630137,0
+TSN.US,D,20250402,000000,62.78,63.72,62.51,62.75,1528511,0
+TSN.US,D,20250403,000000,63.37,64.36,63.02,63.56,2595747,0
+TSN.US,D,20250404,000000,62.02,63,59.735,59.81,3322777,0
+TSN.US,D,20250407,000000,58.62,59.5,57.47,58.23,3223882,0
+TSN.US,D,20250408,000000,59.34,59.6,57.29,57.65,2694878,0
+TSN.US,D,20250409,000000,56.82,59.86,56.79,59.76,2717208,0
+TSN.US,D,20250410,000000,60,60.471,58.75,60.13,3125789,0
+TSN.US,D,20250411,000000,60.14,60.8925,59.1,60.54,2121839,0
+TSN.US,D,20250414,000000,60.545,61.885,60.305,61.57,2528982,0
+TSN.US,D,20250415,000000,61.66,61.74,60.85,60.99,1520045,0
+TSN.US,D,20250416,000000,61.5,61.5,60.485,60.66,1911678,0
+TSN.US,D,20250417,000000,60.995,61.85,60.88,61.21,2520501,0
+TSN.US,D,20250421,000000,61.06,61.15,60.18,60.79,1590149,0
+TSN.US,D,20250422,000000,60.9,61.71,60.76,61.39,2634637,0
+TSN.US,D,20250423,000000,61.585,62.1814,61.12,62.03,2365608,0
+TSN.US,D,20250424,000000,61.73,61.99,61.15,61.42,2125146,0
+TSN.US,D,20250425,000000,61.405,61.57,60.28,60.62,1462885,0
+TSN.US,D,20250428,000000,60.54,60.88,59.9,60.11,1956095,0
+TSN.US,D,20250429,000000,60.03,60.66,59.37,60.58,2263531,0
+TSN.US,D,20250430,000000,61.08,61.36,60.255,61.24,2959602,0
+TSN.US,D,20250501,000000,60.59,60.92,60.03,60.61,2780705,0
+TSN.US,D,20250502,000000,60.8,61.53,60.62,60.79,3935023,0
+TSN.US,D,20250505,000000,57.6,58.42,54.49,56.08,11980992,0
+TSN.US,D,20250506,000000,55.95,56.15,54.945,55.75,7290507,0
+TSN.US,D,20250507,000000,55.795,55.9,55.045,55.18,4069054,0
+TSN.US,D,20250508,000000,55.32,56.77,55.23,56.34,5335240,0
+TSN.US,D,20250509,000000,56.0207,56.6584,55.13,55.3,2804167,0
+TSN.US,D,20250512,000000,55.62,56.08,55.21,55.99,3291392,0
+TSN.US,D,20250513,000000,56,56.23,55.34,55.36,2958502,0
+TSN.US,D,20250514,000000,55.285,55.285,54.4,54.5,3379314,0
+TSN.US,D,20250515,000000,54.68,55.69,54.57,55.65,2677854,0
+TSN.US,D,20250516,000000,55.605,56.1,55.52,55.94,5641746,0
+TSN.US,D,20250519,000000,55.93,56.33,55.62,56.05,2752899,0
+TSN.US,D,20250520,000000,56.3,56.825,56.18,56.75,2906939,0
+TSN.US,D,20250521,000000,56.75,57.05,56.29,56.31,3120401,0
+TSN.US,D,20250522,000000,55.9856,56.55,55.39,55.48,2369572,0
+TSN.US,D,20250523,000000,55.38,55.689,54.685,55.55,2629672,0
+TSN.US,D,20250527,000000,55.775,55.9,54.965,55.82,2141241,0
+TSN.US,D,20250528,000000,55.92,55.945,55.18,55.36,2327907,0
+TSN.US,D,20250529,000000,55.35,56.13,55.1655,56.12,2930796,0
+TSN.US,D,20250530,000000,55.64,56.435,55.2,56.16,4838723,0
+TSN.US,D,20250602,000000,56.02,56.18,55.4,56.16,1749033,0
+TSN.US,D,20250603,000000,55.825,55.985,55.22,55.79,2597477,0
+TSN.US,D,20250604,000000,55.73,56.01,55.335,55.62,2682841,0
+TSN.US,D,20250605,000000,55.61,55.61,54.9,55.24,2691568,0
+TSN.US,D,20250606,000000,55.475,55.77,55.195,55.31,1762798,0
+TSN.US,D,20250609,000000,55.255,55.64,54.99,55.26,3480624,0
+TSN.US,D,20250610,000000,55.45,56.09,55.26,55.68,2247028,0
+TSN.US,D,20250611,000000,55.575,55.65,55.15,55.37,2398296,0
+TSN.US,D,20250612,000000,55.35,55.685,54.8,55.67,1924439,0
+TSN.US,D,20250613,000000,55.52,55.88,54.62,54.81,3090164,0
+TSN.US,D,20250616,000000,54.95,55.2,54.41,54.9,3781044,0
+TSN.US,D,20250617,000000,54.825,55.37,54.68,54.73,2389448,0
+TSN.US,D,20250618,000000,54.815,54.995,54.26,54.33,2285077,0
+TSN.US,D,20250620,000000,54.52,54.82,54.2916,54.41,3954817,0
+TSN.US,D,20250623,000000,54.71,55.35,54.54,55.11,2362860,0
+TSN.US,D,20250624,000000,55.11,55.895,55.03,55.51,2398231,0
+TSN.US,D,20250625,000000,55.26,55.29,54.64,54.64,1802642,0
+TSN.US,D,20250626,000000,54.75,55.21,54.695,55.02,2427417,0
+TSN.US,D,20250627,000000,55.06,55.5,54.7003,55.24,3262376,0
+TSN.US,D,20250630,000000,55.2,56.035,55.06,55.94,2489597,0
+TSN.US,D,20250701,000000,55.88,57.715,55.82,57.35,2985720,0
+TSN.US,D,20250702,000000,57.32,57.58,57.01,57.45,1878119,0
+TSN.US,D,20250703,000000,57.46,57.64,57.17,57.36,1483645,0
+TSN.US,D,20250707,000000,57.24,57.24,55.42,55.75,3480201,0
+TSN.US,D,20250708,000000,55.61,56.2,55.18,55.71,2403131,0
+TSN.US,D,20250709,000000,55.83,55.87,54.66,55.08,2702242,0
+TSN.US,D,20250710,000000,54.875,55.19,54.39,54.64,2972698,0
+TSN.US,D,20250711,000000,54.64,54.64,53.575,54.22,3170071,0
+TSN.US,D,20250714,000000,54.295,54.61,53.9,54.32,2250223,0
+TSN.US,D,20250715,000000,54.22,54.34,52.71,52.75,2679360,0
+TSN.US,D,20250716,000000,52.77,53.69,52.75,53.63,3105970,0
+TSN.US,D,20250717,000000,53.7,54.14,53.375,53.98,2884884,0
+TSN.US,D,20250718,000000,54.025,54.12,53.295,53.41,1818040,0
+TSN.US,D,20250721,000000,53.51,53.8,53.165,53.31,2219310,0
+TSN.US,D,20250722,000000,53.475,54.51,53.44,54.47,2035286,0
+TSN.US,D,20250723,000000,54.37,54.85,54.06,54.39,2295859,0
+TSN.US,D,20250724,000000,54.39,54.61,53.91,54,1696586,0
+TSN.US,D,20250725,000000,54,54.13,53.58,53.94,1866828,0
+TSN.US,D,20250728,000000,53.63,53.92,53.06,53.45,2214314,0
+TSN.US,D,20250729,000000,53.46,54.33,53.2657,53.65,2657684,0
+TSN.US,D,20250730,000000,53.555,53.735,52.73,52.92,2706994,0
+TSN.US,D,20250731,000000,52.56,52.96,52.225,52.3,2486938,0
+TSN.US,D,20250801,000000,52.545,52.85,51.85,52.53,4369929,0
+TSN.US,D,20250804,000000,54.65,55.52,53.61,53.81,5957726,0
+TSN.US,D,20250805,000000,53.89,55.08,53.85,54.79,3637756,0
+TSN.US,D,20250806,000000,54.9,56.22,54.78,56.07,3465674,0
+TSN.US,D,20250807,000000,56.23,56.555,55.51,56.34,2557353,0
+TSN.US,D,20250808,000000,56.365,57.31,56.365,57.04,2497294,0
+TSN.US,D,20250811,000000,57.02,57.28,56.18,56.68,2137736,0
+TSN.US,D,20250812,000000,56.64,57.08,56,56.44,2794693,0
+TSN.US,D,20250813,000000,56.23,57.74,56.15,57.69,2587630,0
+TSN.US,D,20250814,000000,57.345,57.52,55.95,56.3,2392041,0
+TSN.US,D,20250815,000000,56.506,57.09,56.3,56.8,1971794,0
+TSN.US,D,20250818,000000,56.86,56.93,55.85,56.07,2706914,0
+TSN.US,D,20250819,000000,56.2,56.865,56.13,56.71,2222811,0
+TSN.US,D,20250820,000000,56.99,57.53,56.3,56.58,2398839,0
+TSN.US,D,20250821,000000,56.49,57.175,56.11,56.97,1841313,0
+TSN.US,D,20250822,000000,57.4,57.75,57.14,57.61,1986954,0
+TSN.US,D,20250825,000000,57.33,57.55,56.96,57.46,2159886,0
+TSN.US,D,20250826,000000,57.29,57.49,56.875,57.23,4071081,0
+TSN.US,D,20250827,000000,57.07,57.55,57.02,57.43,1868954,0
+TSN.US,D,20250828,000000,57.425,57.44,55.51,56.12,3290033,0
+TSN.US,D,20250829,000000,55.87,56.87,55.73,56.78,2591740,0
+TSN.US,D,20250902,000000,56.75,56.895,56.15,56.54,2675193,0
+TSN.US,D,20250903,000000,56.37,56.54,55.41,56.35,3287139,0
+TSN.US,D,20250904,000000,56.465,56.57,55.97,56.18,1946149,0
+TSN.US,D,20250905,000000,56.115,56.68,55.7,56.2,2013582,0
+TSN.US,D,20250908,000000,55.97,56.067,55.36,55.9,2860591,0
+TSN.US,D,20250909,000000,55.6,56.08,55.6,55.84,2235605,0
+TSN.US,D,20250910,000000,55.6,55.68,54.815,55.42,2197155,0
+TSN.US,D,20250911,000000,55.55,56.43,55.55,56.08,2932627,0
+TSN.US,D,20250912,000000,56.015,56.07,55.11,55.13,2357221,0
+TSN.US,D,20250915,000000,55.28,55.38,53.905,54,2712167,0
+TSN.US,D,20250916,000000,54.03,54.615,53.785,54.34,2944586,0
+TSN.US,D,20250917,000000,54.38,54.81,54.055,54.12,2303224,0
+TSN.US,D,20250918,000000,53.95,54.305,53.75,54.01,1995581,0
+TSN.US,D,20250919,000000,54.16,54.275,53.59,53.59,3710838,0
+TSN.US,D,20250922,000000,53.55,54.17,53.2877,53.66,3168445,0
+TSN.US,D,20250923,000000,53.9,54.16,53.56,53.85,1988818,0
+TSN.US,D,20250924,000000,53.6436,54.64,53.6436,54.46,2246042,0
+TSN.US,D,20250925,000000,54.55,54.75,53.7,53.75,2543591,0
+TSN.US,D,20250926,000000,53.99,54.32,53.865,54.19,2311392,0
+TSN.US,D,20250929,000000,53.9,54.2,52.96,53.96,4083141,0
+TSN.US,D,20250930,000000,53.97,54.45,53.435,54.3,4233025,0
+TSN.US,D,20251001,000000,54.4,54.78,54.285,54.47,2493415,0
+TSN.US,D,20251002,000000,54.125,54.735,54.05,54.42,2850647,0
+TSN.US,D,20251003,000000,54.44,54.835,54.42,54.69,1619722,0
+TSN.US,D,20251006,000000,54.55,54.675,54.09,54.15,3232684,0
+TSN.US,D,20251007,000000,54.19,54.23,53.05,54.21,3347991,0
+TSN.US,D,20251008,000000,54.09,54.16,52.293,52.42,4312112,0
+TSN.US,D,20251009,000000,52.61,52.61,51.565,51.58,3130243,0
+TSN.US,D,20251010,000000,51.79,52.14,51.53,52.1,3272786,0
+TSN.US,D,20251013,000000,51.81,52.21,51.5,52.1,3280343,0
+TSN.US,D,20251014,000000,51.78,52.93,51.0711,52.85,3119339,0
+TSN.US,D,20251015,000000,52.775,53.265,52.54,52.81,2084226,0
+TSN.US,D,20251016,000000,52.815,53.07,51.9,52.16,2679284,0
+TSN.US,D,20251017,000000,51.99,52.54,51.585,52.48,2232387,0
+TSN.US,D,20251020,000000,52.49,52.715,52.16,52.48,2088805,0
+TSN.US,D,20251021,000000,52.46,52.75,52.28,52.35,1754933,0
+TSN.US,D,20251022,000000,52.27,53.24,51.93,52.72,2919431,0
+TSN.US,D,20251023,000000,52.59,52.7,51.59,51.81,2140115,0
+TSN.US,D,20251024,000000,51.84,52.05,51.045,51.38,2410809,0
+TSN.US,D,20251027,000000,51.47,52.185,51.26,52.09,2449938,0
+TSN.US,D,20251028,000000,51.91,52.64,51.5339,52.14,2454721,0
+TSN.US,D,20251029,000000,51.74,51.76,50.65,50.72,2867335,0
+TSN.US,D,20251030,000000,50.63,51.55,50.56,51.41,2743935,0
+TSN.US,D,20251031,000000,51.01,51.55,50.62,51.41,2484259,0
+TSN.US,D,20251103,000000,51.3,51.83,50.74,51.63,2707570,0
+TSN.US,D,20251104,000000,51.72,52.245,51.41,52.04,2292070,0
+TSN.US,D,20251105,000000,52.16,52.74,52.03,52.43,2601529,0
+TSN.US,D,20251106,000000,52.275,52.85,51.68,51.69,2242684,0
+TSN.US,D,20251107,000000,51.95,53.35,50.65,52.68,8163479,0
+TSN.US,D,20251110,000000,55.405,55.675,52.91,53.9,6190357,0
+TSN.US,D,20251111,000000,54.115,55.72,54.01,55.51,3544680,0
+TSN.US,D,20251112,000000,55.395,55.55,53.965,54.06,3210606,0
+TSN.US,D,20251113,000000,54.17,55.17,54.07,54.3,3091632,0
+TSN.US,D,20251114,000000,54.39,54.665,53.34,53.98,3318230,0
+TSN.US,D,20251117,000000,53.865,53.95,53.055,53.11,2906008,0
+TSN.US,D,20251118,000000,53.31,53.95,52.92,53.66,2578173,0
+TSN.US,D,20251119,000000,53.65,53.8703,53.01,53.05,2702034,0
+TSN.US,D,20251120,000000,53,53.66,52.645,52.71,3167758,0
+TSN.US,D,20251121,000000,53.065,54.1,52.9,53.67,3350912,0
+TSN.US,D,20251124,000000,53.71,57.68,53.705,57.17,8868676,0
+TSN.US,D,20251125,000000,57.47,57.9,56.69,57.14,3503046,0
+TSN.US,D,20251126,000000,57.21,58.23,57.15,57.91,2527798,0
+TSN.US,D,20251128,000000,57.89,58.42,57.78,58.05,1663328,0
+TSN.US,D,20251201,000000,57.51,58.665,57.49,58.3,3704647,0
+TSN.US,D,20251202,000000,58.05,58.2,57.05,57.34,3234235,0
+TSN.US,D,20251203,000000,57.425,58.01,56.775,56.78,3538427,0
+TSN.US,D,20251204,000000,56.945,57.15,56.015,56.14,2315690,0
+TSN.US,D,20251205,000000,56.075,56.98,55.8201,56.92,3435369,0
+TSN.US,D,20251208,000000,56.8,56.86,55.85,56.22,3047470,0
+TSN.US,D,20251209,000000,55.98,56.22,55.4,55.91,2849119,0
+TSN.US,D,20251210,000000,56.01,57.83,55.9525,57.67,4959819,0
+TSN.US,D,20251211,000000,57.93,59.645,57.9,59.56,4986046,0
+TSN.US,D,20251212,000000,59.47,60.38,59.1307,59.91,3883326,0
+TSN.US,D,20251215,000000,60.165,60.47,59.0748,59.53,3457687,0
+TSN.US,D,20251216,000000,59.825,59.91,58.15,58.19,2626044,0
+TSN.US,D,20251217,000000,58.22,58.53,57.97,58.5,2028725,0
+TSN.US,D,20251218,000000,58.48,58.64,58.13,58.25,2515632,0
+TSN.US,D,20251219,000000,58.06,58.735,57.81,58.47,5297255,0
+TSN.US,D,20251222,000000,58.25,58.76,58.07,58.64,1752743,0
+TSN.US,D,20251223,000000,58.52,58.58,57.5,57.79,1769943,0
+TSN.US,D,20251224,000000,57.885,58.375,57.79,58.26,623420,0
+TSN.US,D,20251226,000000,58.085,58.65,58.085,58.56,1086189,0
+TSN.US,D,20251229,000000,58.565,58.645,58.27,58.58,1704180,0
+TSN.US,D,20251230,000000,58.74,59.41,58.45,59.18,2597671,0
+TSN.US,D,20251231,000000,59.03,59.12,58.61,58.62,1479988,0
+TSN.US,D,20260102,000000,58.55,58.57,57.7228,58.04,1745653,0
+TSN.US,D,20260105,000000,57.66,57.755,56.81,57.13,2586633,0
+TSN.US,D,20260106,000000,56.8,57.29,55.89,55.97,3223796,0
+TSN.US,D,20260107,000000,55.935,56.49,55.7,56.2,3376917,0
+TSN.US,D,20260108,000000,56.99,57.92,56.69,57.37,3482605,0
+TSN.US,D,20260109,000000,57.41,58.09,57.03,58.03,2374252,0
+TSN.US,D,20260112,000000,58.14,59.45,57.82,59.42,3663182,0
+TSN.US,D,20260113,000000,59.63,60.13,59.205,60.08,2605467,0
+TSN.US,D,20260114,000000,60.2,60.78,60.1,60.44,1831508,0
+TSN.US,D,20260115,000000,60.375,60.74,59.87,60.43,2722440,0
+TSN.US,D,20260116,000000,60.3899,60.66,59.6,60.07,1843868,0
+TSN.US,D,20260120,000000,59.75,61.38,59.57,60.9,3789099,0
+TSN.US,D,20260121,000000,61,61.44,59.85,59.99,2726712,0
+TSN.US,D,20260122,000000,59.93,61.13,59.805,61.12,4426679,0
+TSN.US,D,20260123,000000,60.95,61.88,60.8892,61.66,3432805,0
+TSN.US,D,20260126,000000,62,63.75,61.915,63.73,3996532,0
+TSN.US,D,20260127,000000,63.67,65.85,63.47,65.75,3550519,0
+TSN.US,D,20260128,000000,65.605,65.9617,64.33,64.6,3122576,0
+TSN.US,D,20260129,000000,64.98,65.89,64.91,65.22,2767550,0
+TSN.US,D,20260130,000000,65.15,65.96,64.64,65.33,4432795,0
+TSN.US,D,20260202,000000,64.265,66.15,62.85,65.74,4205654,0
+TSN.US,D,20260203,000000,65.28,65.46,63.42,64.76,4960708,0
+TSN.US,D,20260204,000000,65.265,66,64.64,65,3330410,0
+TSN.US,D,20260205,000000,65.46,65.72,64.72,65.2,1945668,0
+TSN.US,D,20260206,000000,65.25,66.41,64.33,65.26,2766547,0
+TSN.US,D,20260209,000000,65.33,65.5472,64.745,65.4,2358154,0
+TSN.US,D,20260210,000000,65.41,65.95,64.35,64.96,2165448,0
+TSN.US,D,20260211,000000,64.51,64.99,64.22,64.34,1855012,0
+TSN.US,D,20260212,000000,64.49,64.53,63.24,63.31,2263442,0
+TSN.US,D,20260213,000000,63.43,64.125,63.16,63.94,2122945,0
+TSN.US,D,20260217,000000,64.19,64.56,62.18,62.9,2576625,0
+TSN.US,D,20260218,000000,62.835,64.055,62.62,63.96,2940672,0
diff --git a/daily/us/nyse stocks/2/tt.us.txt b/daily/us/nyse stocks/2/tt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c8cfa809f81a863feb3b966572041615b0aac80a
--- /dev/null
+++ b/daily/us/nyse stocks/2/tt.us.txt	
@@ -0,0 +1,10237 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TT.US,D,19850701,000000,1.09018,1.10015,1.09018,1.09532,2499475.1178396,0
+TT.US,D,19850702,000000,1.09532,1.11546,1.09532,1.11546,2969050.7423103,0
+TT.US,D,19850703,000000,1.12039,1.14566,1.12039,1.12533,1453318.8735146,0
+TT.US,D,19850705,000000,1.13035,1.14566,1.13035,1.14566,796503.250068,0
+TT.US,D,19850708,000000,1.14566,1.14566,1.13035,1.13559,802451.34914105,0
+TT.US,D,19850709,000000,1.13559,1.14566,1.12533,1.12533,1052095.2252084,0
+TT.US,D,19850710,000000,1.12533,1.13559,1.12533,1.13035,695455.47194714,0
+TT.US,D,19850711,000000,1.13035,1.14566,1.10518,1.11031,502271.42642701,0
+TT.US,D,19850712,000000,1.11031,1.11546,1.10518,1.11546,439862.48367455,0
+TT.US,D,19850715,000000,1.11546,1.12533,1.11546,1.12533,451742.47170564,0
+TT.US,D,19850716,000000,1.13035,1.15572,1.13035,1.15572,1423599.6539253,0
+TT.US,D,19850717,000000,1.15572,1.17596,1.14566,1.15572,3649646.6044628,0
+TT.US,D,19850718,000000,1.15572,1.1659,1.14566,1.15572,3376220.4634251,0
+TT.US,D,19850719,000000,1.16075,1.17596,1.16075,1.1659,974823.63326473,0
+TT.US,D,19850722,000000,1.1659,1.17596,1.15572,1.17596,2933389.5024411,0
+TT.US,D,19850723,000000,1.17596,1.19609,1.17596,1.18603,1875349.2175562,0
+TT.US,D,19850724,000000,1.18099,1.18099,1.1659,1.1659,1337407.4330703,0
+TT.US,D,19850725,000000,1.1659,1.17113,1.15572,1.1659,2389512.7896005,0
+TT.US,D,19850726,000000,1.1659,1.20122,1.1659,1.20122,3010663.1206492,0
+TT.US,D,19850729,000000,1.20122,1.20122,1.18099,1.19609,1387934.3615273,0
+TT.US,D,19850730,000000,1.19096,1.19096,1.18099,1.18099,2469749.8194572,0
+TT.US,D,19850731,000000,1.18099,1.18603,1.17596,1.17596,2606464.9162403,0
+TT.US,D,19850801,000000,1.17596,1.18603,1.17596,1.18099,2642128.182374,0
+TT.US,D,19850802,000000,1.18099,1.18603,1.17596,1.18603,582518.58760549,0
+TT.US,D,19850805,000000,1.18603,1.18603,1.1659,1.17596,876746.35871774,0
+TT.US,D,19850806,000000,1.17596,1.17596,1.15572,1.15572,1280942.5368622,0
+TT.US,D,19850807,000000,1.15572,1.17113,1.14082,1.17113,2395454.8098805,0
+TT.US,D,19850808,000000,1.17113,1.17596,1.15572,1.17596,7141778.5083322,0
+TT.US,D,19850809,000000,1.17596,1.18099,1.16075,1.16075,2294400.9529665,0
+TT.US,D,19850812,000000,1.16075,1.17113,1.15572,1.1659,436883.87504319,0
+TT.US,D,19850813,000000,1.15572,1.15572,1.13559,1.14566,1248251.8005668,0
+TT.US,D,19850814,000000,1.14566,1.15572,1.14566,1.15572,463630.56479424,0
+TT.US,D,19850815,000000,1.1659,1.1659,1.15572,1.15572,534962.16272237,0
+TT.US,D,19850816,000000,1.15572,1.1659,1.15572,1.16075,612231.72840167,0
+TT.US,D,19850819,000000,1.16075,1.1659,1.15572,1.16075,199126.06580005,0
+TT.US,D,19850820,000000,1.16075,1.1659,1.15572,1.15572,502271.42642701,0
+TT.US,D,19850821,000000,1.16075,1.17596,1.16075,1.1659,2092304.3835926,0
+TT.US,D,19850822,000000,1.1659,1.1659,1.14082,1.14566,1144228.4532111,0
+TT.US,D,19850823,000000,1.14566,1.15069,1.14566,1.14566,757867.45409617,0
+TT.US,D,19850826,000000,1.14566,1.15572,1.14566,1.15069,454719.05407264,0
+TT.US,D,19850827,000000,1.15069,1.1659,1.15069,1.1659,145625.59437263,0
+TT.US,D,19850828,000000,1.1659,1.1659,1.15572,1.1659,422024.26524853,0
+TT.US,D,19850829,000000,1.1659,1.1659,1.15572,1.1659,481464.73069151,0
+TT.US,D,19850830,000000,1.1659,1.17596,1.1659,1.17596,656822.71537186,0
+TT.US,D,19850903,000000,1.17596,1.18603,1.17596,1.17596,416086.29749736,0
+TT.US,D,19850904,000000,1.17596,1.18603,1.17596,1.17596,707344.57816792,0
+TT.US,D,19850905,000000,1.17596,1.17596,1.17596,1.17596,555763.79279694,0
+TT.US,D,19850906,000000,1.17596,1.17596,1.17596,1.17596,172379.37604899,0
+TT.US,D,19850909,000000,1.17596,1.18603,1.17113,1.18603,1515731.8687958,0
+TT.US,D,19850910,000000,1.18603,1.18603,1.17596,1.17596,439862.48367455,0
+TT.US,D,19850911,000000,1.17596,1.17596,1.15572,1.15572,1007518.4220888,0
+TT.US,D,19850912,000000,1.15572,1.1659,1.14566,1.15069,356643.80579002,0
+TT.US,D,19850913,000000,1.15069,1.1659,1.14566,1.15069,855938.64985004,0
+TT.US,D,19850916,000000,1.15069,1.15572,1.14566,1.15572,142650.02513781,0
+TT.US,D,19850917,000000,1.15572,1.15572,1.14566,1.15572,573596.94556201,0
+TT.US,D,19850918,000000,1.15069,1.15069,1.14082,1.14082,633043.48979812,0
+TT.US,D,19850919,000000,1.14566,1.15572,1.14566,1.15572,338816.73181806,0
+TT.US,D,19850920,000000,1.15572,1.1659,1.14566,1.14566,1090733.0474446,0
+TT.US,D,19850923,000000,1.15069,1.1659,1.15069,1.15572,407168.70798264,0
+TT.US,D,19850924,000000,1.15572,1.1659,1.15572,1.1659,1319583.3984949,0
+TT.US,D,19850925,000000,1.1659,1.1659,1.15572,1.15572,1598950.5466803,0
+TT.US,D,19850926,000000,1.15572,1.1659,1.15572,1.16075,383390.49554108,0
+TT.US,D,19850930,000000,1.16075,1.1659,1.15572,1.15572,508214.45983913,0
+TT.US,D,19851001,000000,1.16075,1.1659,1.16075,1.16075,511196.10786705,0
+TT.US,D,19851002,000000,1.16075,1.17596,1.15572,1.15572,1533567.0478252,0
+TT.US,D,19851003,000000,1.15572,1.17596,1.15069,1.1659,716258.1151539,0
+TT.US,D,19851004,000000,1.1659,1.17596,1.1659,1.17596,193182.01925575,0
+TT.US,D,19851007,000000,1.17596,1.17596,1.1659,1.1659,597378.19740015,0
+TT.US,D,19851008,000000,1.1659,1.1659,1.13559,1.14082,410138.19842432,0
+TT.US,D,19851009,000000,1.14082,1.14566,1.14082,1.14566,71333.624192503,0
+TT.US,D,19851010,000000,1.14566,1.15572,1.14566,1.15069,624119.82149026,0
+TT.US,D,19851011,000000,1.15069,1.15069,1.14082,1.14082,847028.15226063,0
+TT.US,D,19851014,000000,1.14082,1.14566,1.14082,1.14566,89163.73756102,0
+TT.US,D,19851015,000000,1.14566,1.16075,1.14566,1.16075,196150.49656524,0
+TT.US,D,19851016,000000,1.16075,1.16075,1.15572,1.15572,508214.45983913,0
+TT.US,D,19851017,000000,1.15572,1.16075,1.15572,1.15572,300178.90958185,0
+TT.US,D,19851018,000000,1.15572,1.15572,1.15572,1.15572,591430.09832709,0
+TT.US,D,19851021,000000,1.15572,1.15572,1.14566,1.14566,320978.51339204,0
+TT.US,D,19851022,000000,1.14566,1.14566,1.11546,1.12533,4547199.6589161,0
+TT.US,D,19851023,000000,1.12533,1.14082,1.12533,1.13035,172379.37604899,0
+TT.US,D,19851024,000000,1.13035,1.14566,1.12533,1.14082,924295.69167554,0
+TT.US,D,19851025,000000,1.14082,1.14082,1.12533,1.13035,413113.76765912,0
+TT.US,D,19851028,000000,1.13035,1.14082,1.11031,1.11546,427971.3511894,0
+TT.US,D,19851029,000000,1.11546,1.12533,1.11031,1.12533,496327.37988272,0
+TT.US,D,19851030,000000,1.12533,1.14082,1.12039,1.14082,725177.730933,0
+TT.US,D,19851031,000000,1.14566,1.15572,1.14566,1.15572,636011.9671076,0
+TT.US,D,19851101,000000,1.15572,1.17596,1.15069,1.17596,760837.95767003,0
+TT.US,D,19851104,000000,1.17596,1.19096,1.17113,1.19096,1536534.5120025,0
+TT.US,D,19851105,000000,1.19096,1.21139,1.19096,1.20122,1964510.9288528,0
+TT.US,D,19851106,000000,1.20122,1.22137,1.19609,1.22137,1031291.5688694,0
+TT.US,D,19851107,000000,1.22137,1.23153,1.21139,1.21139,740036.32759546,0
+TT.US,D,19851108,000000,1.21139,1.21139,1.20122,1.21139,1019406.5151774,0
+TT.US,D,19851111,000000,1.21139,1.21139,1.21139,1.21139,832164.48993722,0
+TT.US,D,19851112,000000,1.21139,1.21652,1.19609,1.20615,1429550.7923948,0
+TT.US,D,19851113,000000,1.20615,1.20615,1.19609,1.19609,555763.79279694,0
+TT.US,D,19851114,000000,1.21139,1.21139,1.19609,1.21139,695455.47194714,0
+TT.US,D,19851115,000000,1.21139,1.21139,1.20122,1.21139,1307693.2791419,0
+TT.US,D,19851118,000000,1.21139,1.22137,1.20122,1.21139,2223073.4075671,0
+TT.US,D,19851119,000000,1.21139,1.21652,1.21139,1.21139,3718003.6462884,0
+TT.US,D,19851120,000000,1.21139,1.23153,1.21139,1.22137,2214155.8180524,0
+TT.US,D,19851121,000000,1.23153,1.25166,1.23153,1.25166,897550.01505668,0
+TT.US,D,19851122,000000,1.25166,1.26173,1.2415,1.25166,4556115.2221664,0
+TT.US,D,19851125,000000,1.25166,1.25166,1.24672,1.25166,912406.58545477,0
+TT.US,D,19851126,000000,1.25166,1.25669,1.25166,1.25166,725177.730933,0
+TT.US,D,19851127,000000,1.25166,1.28187,1.25166,1.272,992656.7860298,0
+TT.US,D,19851129,000000,1.2869,1.3023,1.2869,1.29204,784618.19637597,0
+TT.US,D,19851202,000000,1.29204,1.29204,1.272,1.272,989684.25619156,0
+TT.US,D,19851203,000000,1.272,1.28187,1.25166,1.26173,760837.95767003,0
+TT.US,D,19851204,000000,1.26173,1.28187,1.25669,1.28187,1212591.5738297,0
+TT.US,D,19851205,000000,1.28187,1.3023,1.28187,1.2869,1500874.2852655,0
+TT.US,D,19851206,000000,1.2869,1.3023,1.26173,1.26686,1471157.0919406,0
+TT.US,D,19851209,000000,1.26686,1.27703,1.2415,1.24672,537931.65316404,0
+TT.US,D,19851210,000000,1.24672,1.26173,1.24672,1.25166,1682172.2639614,0
+TT.US,D,19851211,000000,1.25166,1.26173,1.24672,1.24672,1179892.7324769,0
+TT.US,D,19851212,000000,1.24672,1.26173,1.2415,1.24672,422024.26524853,0
+TT.US,D,19851213,000000,1.24672,1.26173,1.2415,1.26173,1355240.5858353,0
+TT.US,D,19851216,000000,1.26173,1.29716,1.25166,1.28187,2425167.9506767,0
+TT.US,D,19851217,000000,1.28187,1.29204,1.26173,1.272,2811538.0679813,0
+TT.US,D,19851218,000000,1.272,1.272,1.23656,1.2415,2044749.9849739,0
+TT.US,D,19851219,000000,1.2415,1.2415,1.23153,1.23153,644934.62228327,0
+TT.US,D,19851220,000000,1.23153,1.23153,1.20122,1.20615,1872377.7008502,0
+TT.US,D,19851223,000000,1.20615,1.21139,1.18603,1.19609,1295807.2123177,0
+TT.US,D,19851224,000000,1.19609,1.19609,1.18603,1.18603,799475.77990625,0
+TT.US,D,19851226,000000,1.18603,1.19609,1.18603,1.18603,246678.43815442,0
+TT.US,D,19851227,000000,1.19609,1.21139,1.19609,1.21139,359616.33562826,0
+TT.US,D,19851230,000000,1.20122,1.20122,1.20122,1.20122,341786.22225974,0
+TT.US,D,19851231,000000,1.21652,1.23153,1.21652,1.23153,707344.57816792,0
+TT.US,D,19860102,000000,1.23153,1.23153,1.21139,1.21652,422024.26524853,0
+TT.US,D,19860103,000000,1.21652,1.23153,1.21652,1.23153,1251217.2384797,0
+TT.US,D,19860106,000000,1.23153,1.23153,1.21652,1.22639,487413.84289674,0
+TT.US,D,19860107,000000,1.22639,1.25669,1.22137,1.25166,823255.00547999,0
+TT.US,D,19860108,000000,1.25166,1.25669,1.2415,1.25166,638988.5494746,0
+TT.US,D,19860109,000000,1.2415,1.2415,1.20615,1.21139,4550166.1099611,0
+TT.US,D,19860110,000000,1.21139,1.23153,1.19609,1.20122,4514508.9226207,0
+TT.US,D,19860113,000000,1.20122,1.22137,1.20122,1.22137,549823.79878139,0
+TT.US,D,19860114,000000,1.22137,1.23153,1.21652,1.22137,4636357.317684,0
+TT.US,D,19860115,000000,1.23153,1.24672,1.23153,1.23153,793525.65456882,0
+TT.US,D,19860116,000000,1.23153,1.24672,1.23153,1.24672,282342.71742021,0
+TT.US,D,19860117,000000,1.25166,1.272,1.25166,1.26686,344755.71270142,0
+TT.US,D,19860120,000000,1.26686,1.272,1.26686,1.272,425002.8738799,0
+TT.US,D,19860121,000000,1.272,1.272,1.25166,1.25166,1013459.4292366,0
+TT.US,D,19860122,000000,1.25166,1.26173,1.24672,1.24672,1188806.2694629,0
+TT.US,D,19860123,000000,1.24672,1.25166,1.2415,1.24672,3203840.0742439,0
+TT.US,D,19860124,000000,1.24672,1.26173,1.24672,1.26173,4790902.5278356,0
+TT.US,D,19860127,000000,1.26173,1.272,1.26173,1.26173,178318.35693236,0
+TT.US,D,19860128,000000,1.28187,1.31729,1.28187,1.31729,1809959.639908,0
+TT.US,D,19860129,000000,1.31729,1.3475,1.30723,1.31207,2020978.8644576,0
+TT.US,D,19860130,000000,1.31207,1.32244,1.29716,1.31207,1625695.210167,0
+TT.US,D,19860131,000000,1.31207,1.34247,1.30723,1.32244,1381994.3675117,0
+TT.US,D,19860203,000000,1.32757,1.3475,1.32757,1.33744,1480066.5763978,0
+TT.US,D,19860204,000000,1.33744,1.36773,1.33231,1.33744,2778840.2397606,0
+TT.US,D,19860205,000000,1.33744,1.35777,1.33744,1.3475,1182861.2097864,0
+TT.US,D,19860206,000000,1.35777,1.38817,1.35777,1.37761,1836710.3821878,0
+TT.US,D,19860207,000000,1.37761,1.41304,1.37761,1.40811,930248.85640953,0
+TT.US,D,19860210,000000,1.40811,1.4234,1.40811,1.41304,2044749.9849739,0
+TT.US,D,19860211,000000,1.41304,1.41837,1.40811,1.41837,653848.15926924,0
+TT.US,D,19860212,000000,1.41837,1.41837,1.40811,1.40811,2187413.1808301,0
+TT.US,D,19860213,000000,1.41304,1.41304,1.40811,1.40811,2380596.213218,0
+TT.US,D,19860214,000000,1.40811,1.42835,1.40811,1.42835,475522.71041158,0
+TT.US,D,19860218,000000,1.43841,1.47869,1.43841,1.46337,2107167.0327838,0
+TT.US,D,19860219,000000,1.46871,1.49358,1.46871,1.49358,1884262.7545422,0
+TT.US,D,19860220,000000,1.49358,1.50395,1.47869,1.50395,3373248.946719,0
+TT.US,D,19860221,000000,1.50395,1.52418,1.48401,1.49358,1899122.3643368,0
+TT.US,D,19860224,000000,1.50395,1.52913,1.50395,1.52418,1456287.350824,0
+TT.US,D,19860225,000000,1.52418,1.52418,1.50918,1.50918,674649.78934382,0
+TT.US,D,19860226,000000,1.50918,1.52418,1.50395,1.50395,487413.84289674,0
+TT.US,D,19860227,000000,1.50395,1.52418,1.50395,1.51411,832164.48993722,0
+TT.US,D,19860228,000000,1.51411,1.51411,1.49358,1.49358,936183.78476414,0
+TT.US,D,19860303,000000,1.49358,1.50918,1.48401,1.48401,1069926.3517091,0
+TT.US,D,19860304,000000,1.48401,1.49358,1.46337,1.46337,1982340.0290892,0
+TT.US,D,19860305,000000,1.46337,1.47365,1.45835,1.46337,1934788.669867,0
+TT.US,D,19860306,000000,1.46337,1.47365,1.45381,1.46337,1176921.2157708,0
+TT.US,D,19860307,000000,1.46337,1.47365,1.46337,1.47365,1509783.7697227,0
+TT.US,D,19860310,000000,1.47869,1.49358,1.47869,1.49358,505244.96939745,0
+TT.US,D,19860311,000000,1.49358,1.51411,1.48401,1.51411,1188806.2694629,0
+TT.US,D,19860312,000000,1.51411,1.54926,1.51411,1.53455,1379021.8376735,0
+TT.US,D,19860313,000000,1.53455,1.56455,1.53455,1.53455,2273601.3491563,0
+TT.US,D,19860314,000000,1.53455,1.59476,1.53455,1.57966,3744746.2835106,0
+TT.US,D,19860317,000000,1.57966,1.57966,1.54422,1.54926,1729721.5969192,0
+TT.US,D,19860318,000000,1.54926,1.57492,1.54926,1.57492,1426569.144367,0
+TT.US,D,19860319,000000,1.57492,1.57492,1.56455,1.57492,778670.09730293,0
+TT.US,D,19860320,000000,1.57492,1.58992,1.57492,1.57492,903498.11412972,0
+TT.US,D,19860321,000000,1.57492,1.59476,1.57492,1.59476,1061011.801591,0
+TT.US,D,19860324,000000,1.59476,1.59476,1.56959,1.59476,885661.92196809,0
+TT.US,D,19860325,000000,1.59476,1.59989,1.54926,1.54926,743004.80490496,0
+TT.US,D,19860326,000000,1.54926,1.56455,1.53455,1.54926,1420631.1766157,0
+TT.US,D,19860327,000000,1.54926,1.58469,1.54926,1.54926,2686713.0905511,0
+TT.US,D,19860331,000000,1.53455,1.55468,1.53455,1.53455,784618.19637597,0
+TT.US,D,19860401,000000,1.54422,1.54422,1.48401,1.50395,1046151.1786641,0
+TT.US,D,19860402,000000,1.50395,1.51411,1.49358,1.51411,2380596.213218,0
+TT.US,D,19860403,000000,1.51411,1.53455,1.49358,1.49358,1655420.5085494,0
+TT.US,D,19860404,000000,1.49358,1.49358,1.45381,1.45381,844053.59615801,0
+TT.US,D,19860407,000000,1.46337,1.47869,1.46337,1.46871,1037237.6416781,0
+TT.US,D,19860408,000000,1.47365,1.49358,1.47365,1.49358,1307693.2791419,0
+TT.US,D,19860409,000000,1.49358,1.52418,1.49358,1.51411,683565.35259417,0
+TT.US,D,19860410,000000,1.51411,1.52418,1.50918,1.52418,618181.85373909,0
+TT.US,D,19860411,000000,1.52418,1.52418,1.50395,1.51411,2077441.7344014,0
+TT.US,D,19860414,000000,1.51411,1.51411,1.50395,1.50395,1123418.718079,0
+TT.US,D,19860415,000000,1.50395,1.50918,1.49358,1.49358,543880.76536928,0
+TT.US,D,19860416,000000,1.49358,1.51411,1.49358,1.51411,1610838.6397689,0
+TT.US,D,19860417,000000,1.50918,1.50918,1.49358,1.50918,1486013.6623386,0
+TT.US,D,19860418,000000,1.50918,1.50918,1.49358,1.50395,3275173.6984364,0
+TT.US,D,19860421,000000,1.50395,1.51411,1.49358,1.51411,811358.8073339,0
+TT.US,D,19860422,000000,1.51411,1.52418,1.50395,1.50395,1040211.1846485,0
+TT.US,D,19860423,000000,1.50395,1.51411,1.48401,1.50395,850000.68209887,0
+TT.US,D,19860424,000000,1.50395,1.50918,1.48401,1.48401,1188806.2694629,0
+TT.US,D,19860425,000000,1.48401,1.48895,1.43841,1.47365,2306292.0854516,0
+TT.US,D,19860428,000000,1.47365,1.48401,1.47365,1.47869,401225.67457052,0
+TT.US,D,19860429,000000,1.47869,1.48401,1.43841,1.43841,1872377.7008502,0
+TT.US,D,19860430,000000,1.43841,1.43841,1.41837,1.41837,2573778.2324738,0
+TT.US,D,19860501,000000,1.41837,1.42835,1.39271,1.41837,939154.28833801,0
+TT.US,D,19860502,000000,1.41837,1.43841,1.39814,1.39814,1084792.0402969,0
+TT.US,D,19860505,000000,1.39814,1.40811,1.39271,1.39814,433914.3846015,0
+TT.US,D,19860506,000000,1.39814,1.40811,1.39814,1.40811,781638.57461242,0
+TT.US,D,19860507,000000,1.40811,1.41304,1.40811,1.40811,618181.85373909,0
+TT.US,D,19860508,000000,1.41837,1.43328,1.41837,1.41837,4244052.2720247,0
+TT.US,D,19860509,000000,1.41837,1.41837,1.40811,1.41837,1206645.5010211,0
+TT.US,D,19860512,000000,1.41837,1.42835,1.41837,1.42835,439862.48367455,0
+TT.US,D,19860513,000000,1.42835,1.42835,1.41837,1.42835,282342.71742021,0
+TT.US,D,19860514,000000,1.42835,1.47365,1.42835,1.47365,1283916.0798326,0
+TT.US,D,19860515,000000,1.47365,1.47365,1.45381,1.45381,906468.61770359,0
+TT.US,D,19860516,000000,1.45381,1.45381,1.44344,1.44858,1069926.3517091,0
+TT.US,D,19860519,000000,1.44858,1.45381,1.44858,1.44858,959971.11539539,0
+TT.US,D,19860520,000000,1.44858,1.47365,1.44858,1.47365,701395.46596268,0
+TT.US,D,19860521,000000,1.47365,1.50395,1.47365,1.49902,1387934.3615273,0
+TT.US,D,19860522,000000,1.49902,1.52418,1.48895,1.52418,930248.85640953,0
+TT.US,D,19860523,000000,1.52418,1.54422,1.52418,1.54422,832164.48993722,0
+TT.US,D,19860527,000000,1.54422,1.56455,1.52913,1.56455,1809959.639908,0
+TT.US,D,19860528,000000,1.56455,1.58992,1.56455,1.57492,1673248.5956535,0
+TT.US,D,19860529,000000,1.57492,1.57492,1.55952,1.55952,1200696.3888158,0
+TT.US,D,19860530,000000,1.55952,1.55952,1.54422,1.55468,2380596.213218,0
+TT.US,D,19860602,000000,1.55468,1.57492,1.54422,1.54422,371506.45498123,0
+TT.US,D,19860603,000000,1.54422,1.54422,1.53455,1.53958,469581.70326385,0
+TT.US,D,19860604,000000,1.53958,1.53958,1.51411,1.51411,1851575.0576434,0
+TT.US,D,19860605,000000,1.51411,1.52913,1.51411,1.51905,930248.85640953,0
+TT.US,D,19860606,000000,1.51905,1.52418,1.50395,1.50395,323948.00383373,0
+TT.US,D,19860609,000000,1.50395,1.51905,1.48401,1.48401,850000.68209887,0
+TT.US,D,19860610,000000,1.48401,1.48401,1.46337,1.46337,1055070.7944432,0
+TT.US,D,19860611,000000,1.47365,1.48401,1.47365,1.47869,1218529.5415809,0
+TT.US,D,19860612,000000,1.47869,1.48401,1.45381,1.46337,1117482.7765922,0
+TT.US,D,19860613,000000,1.46337,1.47365,1.46337,1.47365,743004.80490496,0
+TT.US,D,19860616,000000,1.47365,1.47365,1.42835,1.43328,1753496.7699643,0
+TT.US,D,19860617,000000,1.43328,1.44344,1.42835,1.42835,915381.14155738,0
+TT.US,D,19860618,000000,1.42835,1.43841,1.40811,1.41304,906468.61770359,0
+TT.US,D,19860619,000000,1.41304,1.41837,1.40811,1.40811,1512761.3652219,0
+TT.US,D,19860620,000000,1.40811,1.41837,1.40811,1.41837,1066956.8612674,0
+TT.US,D,19860623,000000,1.41837,1.41837,1.38817,1.38817,618181.85373909,0
+TT.US,D,19860624,000000,1.38817,1.40811,1.38294,1.39814,570631.50764909,0
+TT.US,D,19860625,000000,1.39814,1.40811,1.39814,1.39814,647900.0601962,0
+TT.US,D,19860626,000000,1.39814,1.40811,1.39271,1.39814,1720800.9680079,0
+TT.US,D,19860627,000000,1.39814,1.39814,1.36773,1.37296,1257165.3375527,0
+TT.US,D,19860630,000000,1.37296,1.37296,1.33744,1.34247,1066956.8612674,0
+TT.US,D,19860701,000000,1.33744,1.35777,1.33744,1.3475,1037237.6416781,0
+TT.US,D,19860702,000000,1.3475,1.3475,1.32757,1.3475,2900690.6610882,0
+TT.US,D,19860703,000000,1.3475,1.35274,1.33744,1.33744,2894747.6276761,0
+TT.US,D,19860707,000000,1.33744,1.3475,1.29716,1.3023,7736177.0839688,0
+TT.US,D,19860708,000000,1.3023,1.3023,1.28187,1.29716,2419228.9697933,0
+TT.US,D,19860709,000000,1.29204,1.3023,1.29204,1.29204,3605061.6962857,0
+TT.US,D,19860710,000000,1.28187,1.28187,1.26173,1.28187,1114504.1679609,0
+TT.US,D,19860711,000000,1.28187,1.28187,1.26686,1.272,2350873.9542321,0
+TT.US,D,19860714,000000,1.26686,1.272,1.26173,1.26686,734090.25478679,0
+TT.US,D,19860715,000000,1.26173,1.272,1.2415,1.2415,4208383.9402302,0
+TT.US,D,19860716,000000,1.2415,1.2415,1.23153,1.23656,1964510.9288528,0
+TT.US,D,19860717,000000,1.23656,1.23656,1.23153,1.23153,1248251.8005668,0
+TT.US,D,19860718,000000,1.23153,1.23153,1.19609,1.21139,1001570.3230158,0
+TT.US,D,19860721,000000,1.21139,1.22639,1.20122,1.21139,1670280.1183441,0
+TT.US,D,19860722,000000,1.21139,1.23153,1.21139,1.22639,478497.2665142,0
+TT.US,D,19860723,000000,1.23153,1.2415,1.22137,1.23656,1661366.5813581,0
+TT.US,D,19860724,000000,1.23656,1.23656,1.22639,1.23153,255597.04080134,0
+TT.US,D,19860725,000000,1.23153,1.26686,1.23153,1.25166,638988.5494746,0
+TT.US,D,19860728,000000,1.25166,1.26686,1.23656,1.24672,900527.61055586,0
+TT.US,D,19860729,000000,1.24672,1.25166,1.2415,1.24672,1001570.3230158,0
+TT.US,D,19860730,000000,1.24672,1.29716,1.2415,1.28187,603318.19141569,0
+TT.US,D,19860731,000000,1.28187,1.3023,1.28187,1.29716,1307693.2791419,0
+TT.US,D,19860801,000000,1.29204,1.29204,1.29204,1.29204,1105588.6047105,0
+TT.US,D,19860804,000000,1.29204,1.3023,1.272,1.29716,1744581.2067139,0
+TT.US,D,19860805,000000,1.3023,1.31207,1.29204,1.31207,1132339.3469903,0
+TT.US,D,19860806,000000,1.32244,1.35777,1.31729,1.35777,927273.28717472,0
+TT.US,D,19860807,000000,1.35777,1.36773,1.33744,1.34247,1087759.5044742,0
+TT.US,D,19860808,000000,1.3475,1.36773,1.3475,1.36773,1453318.8735146,0
+TT.US,D,19860811,000000,1.37296,1.40811,1.37296,1.37761,621155.39670951,0
+TT.US,D,19860812,000000,1.38817,1.39271,1.37296,1.37761,820279.43624519,0
+TT.US,D,19860813,000000,1.37296,1.41837,1.36773,1.38817,876746.35871774,0
+TT.US,D,19860814,000000,1.39814,1.39814,1.36773,1.39814,879715.84915942,0
+TT.US,D,19860815,000000,1.40811,1.40811,1.37761,1.39814,766780.99108214,0
+TT.US,D,19860818,000000,1.40811,1.40811,1.36773,1.37761,570631.50764909,0
+TT.US,D,19860819,000000,1.36773,1.36773,1.35274,1.36241,980764.64041247,0
+TT.US,D,19860820,000000,1.36773,1.37761,1.35274,1.37761,1494925.1730603,0
+TT.US,D,19860821,000000,1.37761,1.37761,1.36241,1.37761,1108568.2264741,0
+TT.US,D,19860822,000000,1.38817,1.39814,1.37761,1.39814,261537.03481689,0
+TT.US,D,19860825,000000,1.40307,1.40307,1.37761,1.37761,353667.22342302,0
+TT.US,D,19860826,000000,1.38817,1.40811,1.38817,1.39814,1138291.4985921,0
+TT.US,D,19860827,000000,1.39814,1.39814,1.37761,1.37761,1277974.0595526,0
+TT.US,D,19860828,000000,1.37761,1.39271,1.37296,1.38817,1916958.5564984,0
+TT.US,D,19860829,000000,1.39271,1.40811,1.39271,1.40811,1129364.7908877,0
+TT.US,D,19860902,000000,1.40811,1.41837,1.39271,1.39271,962938.5795727,0
+TT.US,D,19860903,000000,1.39814,1.40811,1.39271,1.40811,745973.28221444,0
+TT.US,D,19860904,000000,1.41837,1.42835,1.39814,1.4234,1569229.3008267,0
+TT.US,D,19860905,000000,1.42835,1.44858,1.42835,1.43841,1313634.2862896,0
+TT.US,D,19860908,000000,1.45381,1.46337,1.43841,1.43841,1272027.9867439,0
+TT.US,D,19860909,000000,1.44858,1.46337,1.44858,1.45381,745973.28221444,0
+TT.US,D,19860910,000000,1.45835,1.46337,1.43841,1.46337,903498.11412972,0
+TT.US,D,19860911,000000,1.46337,1.49358,1.41837,1.42835,5655759.7803326,0
+TT.US,D,19860912,000000,1.4234,1.4234,1.33744,1.3475,2285485.3897161,0
+TT.US,D,19860915,000000,1.3475,1.3475,1.3023,1.32244,745973.28221444,0
+TT.US,D,19860916,000000,1.32244,1.32244,1.2869,1.30723,1126398.3398426,0
+TT.US,D,19860917,000000,1.31207,1.33744,1.31207,1.32757,1173947.6728004,0
+TT.US,D,19860918,000000,1.32757,1.35777,1.32244,1.32757,1530596.5442514,0
+TT.US,D,19860919,000000,1.32757,1.33744,1.3023,1.32244,3955766.5211924,0
+TT.US,D,19860922,000000,1.32757,1.33744,1.32244,1.33744,2154723.457667,0
+TT.US,D,19860923,000000,1.33744,1.33744,1.32244,1.32757,481464.73069151,0
+TT.US,D,19860924,000000,1.33744,1.33744,1.3023,1.31729,2086363.3764449,0
+TT.US,D,19860925,000000,1.31729,1.32244,1.272,1.272,540913.30119198,0
+TT.US,D,19860926,000000,1.28187,1.28187,1.272,1.272,686535.85616803,0
+TT.US,D,19860929,000000,1.25669,1.25669,1.23153,1.2415,2555937.9877834,0
+TT.US,D,19860930,000000,1.2415,1.25166,1.2415,1.2415,1792134.5922004,0
+TT.US,D,19861001,000000,1.2415,1.2869,1.2415,1.272,5914324.2853112,0
+TT.US,D,19861002,000000,1.26173,1.26173,1.2415,1.2415,2983913.3915015,0
+TT.US,D,19861003,000000,1.2415,1.25669,1.2415,1.25166,1016434.9984713,0
+TT.US,D,19861006,000000,1.25669,1.25669,1.25166,1.25166,844053.59615801,0
+TT.US,D,19861007,000000,1.25166,1.25166,1.2415,1.2415,829196.01262773,0
+TT.US,D,19861008,000000,1.25669,1.26173,1.25166,1.25669,499298.89658877,0
+TT.US,D,19861009,000000,1.26173,1.28187,1.25669,1.272,448770.95499958,0
+TT.US,D,19861010,000000,1.272,1.272,1.25669,1.25669,787588.69994984,0
+TT.US,D,19861013,000000,1.26173,1.26173,1.2415,1.25166,781638.57461242,0
+TT.US,D,19861014,000000,1.25166,1.25166,1.2415,1.2415,826225.50905387,0
+TT.US,D,19861015,000000,1.2415,1.2415,1.22639,1.2415,1560315.7638407,0
+TT.US,D,19861016,000000,1.25166,1.25166,1.2415,1.2415,986710.71322114,0
+TT.US,D,19861017,000000,1.2415,1.2415,1.23153,1.2415,888639.51746727,0
+TT.US,D,19861020,000000,1.2415,1.2415,1.22639,1.23153,2496496.5092082,0
+TT.US,D,19861021,000000,1.2415,1.272,1.2415,1.272,2781816.8221276,0
+TT.US,D,19861022,000000,1.272,1.28187,1.26173,1.272,624119.82149026,0
+TT.US,D,19861023,000000,1.26173,1.26173,1.2415,1.25166,704370.0220653,0
+TT.US,D,19861024,000000,1.25669,1.28187,1.25669,1.28187,1402799.0369829,0
+TT.US,D,19861027,000000,1.2869,1.2869,1.272,1.2869,320978.51339204,0
+TT.US,D,19861028,000000,1.29204,1.33744,1.29204,1.32244,835141.07230422,0
+TT.US,D,19861029,000000,1.32244,1.32757,1.32244,1.32757,326919.52053978,0
+TT.US,D,19861030,000000,1.33744,1.3475,1.32244,1.3475,745973.28221444,0
+TT.US,D,19861031,000000,1.33744,1.33744,1.32757,1.33744,534962.16272237,0
+TT.US,D,19861103,000000,1.33744,1.35274,1.32757,1.34247,306116.87733302,0
+TT.US,D,19861104,000000,1.34247,1.38817,1.34247,1.37761,1527621.9881487,0
+TT.US,D,19861105,000000,1.36773,1.37761,1.36241,1.37296,404198.20440876,0
+TT.US,D,19861106,000000,1.36241,1.37296,1.34247,1.37296,2392481.2669101,0
+TT.US,D,19861107,000000,1.37296,1.37761,1.36773,1.36773,306116.87733302,0
+TT.US,D,19861110,000000,1.37296,1.40811,1.36241,1.40811,618181.85373909,0
+TT.US,D,19861111,000000,1.39814,1.39814,1.35777,1.36773,1985313.5720596,0
+TT.US,D,19861112,000000,1.37761,1.37761,1.36241,1.36241,841082.07945195,0
+TT.US,D,19861113,000000,1.3475,1.36773,1.34247,1.3475,1310660.7433192,0
+TT.US,D,19861114,000000,1.3475,1.35777,1.34247,1.35777,356643.80579002,0
+TT.US,D,19861117,000000,1.35777,1.37761,1.35777,1.36773,502271.42642701,0
+TT.US,D,19861118,000000,1.35777,1.36773,1.32244,1.32244,683565.35259417,0
+TT.US,D,19861119,000000,1.32244,1.33231,1.32244,1.32244,3019579.6970317,0
+TT.US,D,19861120,000000,1.31207,1.33744,1.31207,1.33231,1598950.5466803,0
+TT.US,D,19861121,000000,1.33231,1.35777,1.33231,1.35777,1141256.9365051,0
+TT.US,D,19861124,000000,1.35777,1.37761,1.3475,1.37761,2930414.9463385,0
+TT.US,D,19861125,000000,1.36773,1.37296,1.35777,1.36773,1503847.8282359,0
+TT.US,D,19861126,000000,1.36773,1.37296,1.3475,1.37296,3218699.6840386,0
+TT.US,D,19861128,000000,1.37761,1.37761,1.37296,1.37761,775700.60686125,0
+TT.US,D,19861201,000000,1.37296,1.38817,1.36773,1.38817,2000175.2081186,0
+TT.US,D,19861202,000000,1.38817,1.45381,1.38817,1.43328,2231986.9445531,0
+TT.US,D,19861203,000000,1.43328,1.44858,1.41837,1.42835,1248251.8005668,0
+TT.US,D,19861204,000000,1.42835,1.46337,1.42835,1.45381,1129364.7908877,0
+TT.US,D,19861205,000000,1.46337,1.46337,1.43841,1.45381,930248.85640953,0
+TT.US,D,19861208,000000,1.45381,1.45381,1.41837,1.41837,835141.07230422,0
+TT.US,D,19861209,000000,1.41837,1.41837,1.38817,1.38817,496327.37988272,0
+TT.US,D,19861210,000000,1.39814,1.41837,1.36773,1.36773,1221503.0845513,0
+TT.US,D,19861211,000000,1.37296,1.37296,1.33744,1.34247,1168011.7313136,0
+TT.US,D,19861212,000000,1.3475,1.36773,1.34247,1.35777,451742.47170564,0
+TT.US,D,19861215,000000,1.35777,1.36773,1.35777,1.35777,1792134.5922004,0
+TT.US,D,19861216,000000,1.36773,1.37296,1.35777,1.37296,1765386.8893172,0
+TT.US,D,19861217,000000,1.37296,1.37761,1.36773,1.37296,1132339.3469903,0
+TT.US,D,19861218,000000,1.37296,1.37296,1.35777,1.36773,900527.61055586,0
+TT.US,D,19861219,000000,1.36773,1.36773,1.3475,1.36773,2698592.06545,0
+TT.US,D,19861222,000000,1.35777,1.37296,1.35777,1.37296,1717822.3593766,0
+TT.US,D,19861223,000000,1.37296,1.40307,1.36773,1.36773,1168011.7313136,0
+TT.US,D,19861224,000000,1.37296,1.39814,1.37296,1.38817,627095.39072506,0
+TT.US,D,19861226,000000,1.38817,1.39814,1.38817,1.38817,62408.942752463,0
+TT.US,D,19861229,000000,1.38817,1.39814,1.37761,1.38817,618181.85373909,0
+TT.US,D,19861230,000000,1.37761,1.37761,1.35777,1.35777,713289.63784441,0
+TT.US,D,19861231,000000,1.36773,1.37296,1.33231,1.33744,1058043.3242814,0
+TT.US,D,19870102,000000,1.3475,1.37296,1.3475,1.37296,939154.28833801,0
+TT.US,D,19870105,000000,1.36773,1.41837,1.36773,1.41837,1616779.6469166,0
+TT.US,D,19870106,000000,1.41837,1.49358,1.41837,1.48401,1741613.7425366,0
+TT.US,D,19870107,000000,1.47869,1.48401,1.46871,1.47365,2181469.1342858,0
+TT.US,D,19870108,000000,1.47365,1.47365,1.45381,1.45381,1034266.1249721,0
+TT.US,D,19870109,000000,1.46337,1.48401,1.45381,1.47365,1224473.5881252,0
+TT.US,D,19870112,000000,1.47869,1.48401,1.46337,1.46871,873776.86827605,0
+TT.US,D,19870113,000000,1.47365,1.48401,1.46337,1.48401,529019.12931025,0
+TT.US,D,19870114,000000,1.48401,1.53455,1.47365,1.53455,1613807.1170784,0
+TT.US,D,19870115,000000,1.54422,1.57966,1.53455,1.56455,3518878.5936205,0
+TT.US,D,19870116,000000,1.56455,1.57966,1.53455,1.55952,2237938.0830227,0
+TT.US,D,19870119,000000,1.55952,1.55952,1.52913,1.54422,1301745.1800688,0
+TT.US,D,19870120,000000,1.54422,1.57492,1.54422,1.57492,3099820.7794171,0
+TT.US,D,19870121,000000,1.57492,1.57966,1.53455,1.53455,1729721.5969192,0
+TT.US,D,19870122,000000,1.52913,1.54422,1.52418,1.54422,2252790.600892,0
+TT.US,D,19870123,000000,1.55468,1.61005,1.54422,1.54422,4140028.924669,0
+TT.US,D,19870126,000000,1.54422,1.54422,1.52418,1.54422,998599.81944192,0
+TT.US,D,19870127,000000,1.56455,1.61005,1.55952,1.61005,3700172.5197876,0
+TT.US,D,19870128,000000,1.62022,1.69593,1.62022,1.6907,6241247.8583798,0
+TT.US,D,19870129,000000,1.7512,1.76641,1.73631,1.74637,8351387.4210018,0
+TT.US,D,19870130,000000,1.7512,1.7512,1.72564,1.73631,2267652.2369511,0
+TT.US,D,19870202,000000,1.74124,1.76641,1.74124,1.75624,4255936.3125845,0
+TT.US,D,19870203,000000,1.76641,1.81703,1.76641,1.81703,5623064.9915085,0
+TT.US,D,19870204,000000,1.81703,1.85248,1.81181,1.84744,2594575.8100197,0
+TT.US,D,19870205,000000,1.84744,1.85248,1.82197,1.827,2850168.7982922,0
+TT.US,D,19870206,000000,1.82197,1.83214,1.81181,1.827,2769925.6896425,0
+TT.US,D,19870209,000000,1.83214,1.84201,1.827,1.83214,2547026.4770617,0
+TT.US,D,19870210,000000,1.83214,1.84744,1.827,1.827,3376220.4634251,0
+TT.US,D,19870211,000000,1.83214,1.83214,1.76641,1.80717,2454891.2227947,0
+TT.US,D,19870212,000000,1.827,1.84201,1.81703,1.827,1251217.2384797,0
+TT.US,D,19870213,000000,1.827,1.91298,1.827,1.90282,763809.47437608,0
+TT.US,D,19870217,000000,1.90282,1.90282,1.87261,1.88751,716258.1151539,0
+TT.US,D,19870218,000000,1.90282,1.92285,1.88219,1.91298,3515898.9718569,0
+TT.US,D,19870219,000000,1.91298,1.91298,1.88219,1.89265,2879891.057278,0
+TT.US,D,19870220,000000,1.89265,1.89265,1.88219,1.88219,737062.78462503,0
+TT.US,D,19870223,000000,1.88751,1.88751,1.85248,1.87261,526050.65200077,0
+TT.US,D,19870224,000000,1.86264,1.87261,1.85691,1.87261,1221503.0845513,0
+TT.US,D,19870225,000000,1.87261,1.89265,1.87261,1.87261,1795106.1089065,0
+TT.US,D,19870226,000000,1.87261,1.87261,1.84201,1.85248,793525.65456882,0
+TT.US,D,19870227,000000,1.86264,1.88219,1.85248,1.86264,1313634.2862896,0
+TT.US,D,19870302,000000,1.85691,1.86264,1.85248,1.85248,1634611.7865495,0
+TT.US,D,19870303,000000,1.85248,1.86264,1.85248,1.86264,579545.04463506,0
+TT.US,D,19870304,000000,1.85248,1.88219,1.85248,1.88219,734090.25478679,0
+TT.US,D,19870305,000000,1.93292,1.93292,1.91811,1.91811,1946678.78922,0
+TT.US,D,19870306,000000,1.93292,1.95819,1.92285,1.95819,1658394.0515198,0
+TT.US,D,19870309,000000,1.95335,1.95819,1.93292,1.93292,983741.22277945,0
+TT.US,D,19870310,000000,1.93292,1.94822,1.93292,1.93292,2356818.0007764,0
+TT.US,D,19870311,000000,1.93292,1.93795,1.93292,1.93292,2231986.9445531,0
+TT.US,D,19870312,000000,1.93292,1.93292,1.90282,1.90282,359616.33562826,0
+TT.US,D,19870313,000000,1.90282,1.90282,1.87261,1.88219,1117482.7765922,0
+TT.US,D,19870316,000000,1.87261,1.87261,1.85248,1.85691,870798.25964469,0
+TT.US,D,19870317,000000,1.85691,1.86264,1.85248,1.86264,766780.99108214,0
+TT.US,D,19870318,000000,1.87261,1.93292,1.87261,1.93292,1946678.78922,0
+TT.US,D,19870319,000000,1.92285,1.93292,1.90282,1.90282,1575173.3473709,0
+TT.US,D,19870320,000000,1.90282,1.93292,1.90282,1.93292,2003141.6591638,0
+TT.US,D,19870323,000000,1.93292,1.98364,1.93292,1.98364,1381994.3675117,0
+TT.US,D,19870324,000000,1.98868,2.01859,1.98868,1.99876,2448951.2287791,0
+TT.US,D,19870325,000000,2.00862,2.03902,1.99876,2.01385,3200870.5838023,0
+TT.US,D,19870326,000000,2.00862,2.00862,1.97842,1.97842,1824826.341628,0
+TT.US,D,19870327,000000,1.98364,1.98364,1.95819,1.95819,1272027.9867439,0
+TT.US,D,19870330,000000,1.93292,1.93292,1.88219,1.90282,1646496.8402415,0
+TT.US,D,19870331,000000,1.91298,1.94328,1.90282,1.92285,2026919.8716053,0
+TT.US,D,19870401,000000,1.91298,1.91298,1.90282,1.90282,1170979.1954909,0
+TT.US,D,19870402,000000,1.91298,1.92285,1.90282,1.92285,1081817.4841943,0
+TT.US,D,19870403,000000,1.93292,1.93292,1.90282,1.93292,1598950.5466803,0
+TT.US,D,19870406,000000,1.93292,1.97842,1.93292,1.95335,680589.78335936,0
+TT.US,D,19870407,000000,1.95335,1.96845,1.92285,1.92285,1373069.6860717,0
+TT.US,D,19870408,000000,1.92285,1.93292,1.91298,1.92285,829196.01262773,0
+TT.US,D,19870409,000000,1.92285,1.93292,1.90282,1.90282,555763.79279694,0
+TT.US,D,19870410,000000,1.90282,1.93292,1.90282,1.93292,873776.86827605,0
+TT.US,D,19870413,000000,1.92285,1.92285,1.89265,1.89265,1658394.0515198,0
+TT.US,D,19870414,000000,1.88751,1.88751,1.7819,1.7967,1530596.5442514,0
+TT.US,D,19870415,000000,1.80717,1.88751,1.80717,1.87261,959971.11539539,0
+TT.US,D,19870416,000000,1.88219,1.95335,1.87261,1.94822,1444405.3365286,0
+TT.US,D,19870420,000000,1.94328,1.95819,1.93292,1.95819,716258.1151539,0
+TT.US,D,19870421,000000,1.95335,2.01385,1.93795,2.00862,1206645.5010211,0
+TT.US,D,19870422,000000,1.99876,1.99876,1.94328,1.94328,2844225.76488,0
+TT.US,D,19870423,000000,1.95819,1.95819,1.87261,1.88751,2297373.4828048,0
+TT.US,D,19870424,000000,1.86264,1.88219,1.827,1.84201,3718003.6462884,0
+TT.US,D,19870427,000000,1.84201,1.87261,1.81703,1.84201,1129364.7908877,0
+TT.US,D,19870428,000000,1.84201,1.87261,1.83214,1.84201,864855.22623257,0
+TT.US,D,19870429,000000,1.85248,1.87261,1.84201,1.87261,1408740.0441306,0
+TT.US,D,19870430,000000,1.87261,1.90282,1.87261,1.87754,1370105.2612909,0
+TT.US,D,19870501,000000,1.87261,1.90282,1.86264,1.90282,2211184.3013463,0
+TT.US,D,19870504,000000,1.90282,1.95819,1.90282,1.95819,951048.46021973,0
+TT.US,D,19870505,000000,1.94822,1.97842,1.94822,1.97842,1093704.5641507,0
+TT.US,D,19870506,000000,1.97842,1.98868,1.97842,1.97842,650874.61629882,0
+TT.US,D,19870507,000000,1.97842,2.05916,1.97842,2.02905,2704542.1907873,0
+TT.US,D,19870508,000000,2.03902,2.05916,2.01385,2.04406,2710488.263596,0
+TT.US,D,19870511,000000,2.05422,2.08926,2.04406,2.06923,2561885.0737242,0
+TT.US,D,19870512,000000,2.06409,2.07436,2.04406,2.05916,1381994.3675117,0
+TT.US,D,19870513,000000,2.05916,2.06923,2.05916,2.05916,1099648.610695,0
+TT.US,D,19870514,000000,2.05916,2.05916,2.00862,2.01859,457690.57077869,0
+TT.US,D,19870515,000000,1.99876,2.01385,1.99333,1.99876,906468.61770359,0
+TT.US,D,19870518,000000,1.99333,2.00369,1.97842,1.97842,549823.79878139,0
+TT.US,D,19870519,000000,1.97842,1.97842,1.91298,1.92285,894578.49835063,0
+TT.US,D,19870520,000000,1.92285,1.92285,1.85248,1.86264,1673248.5956535,0
+TT.US,D,19870521,000000,1.88219,1.88751,1.86727,1.86727,1081817.4841943,0
+TT.US,D,19870522,000000,1.88219,1.90282,1.88219,1.90282,918354.68452781,0
+TT.US,D,19870526,000000,1.91298,1.92285,1.90282,1.90282,517134.07561822,0
+TT.US,D,19870527,000000,1.89265,1.89265,1.87261,1.87261,814338.42909746,0
+TT.US,D,19870528,000000,1.86264,1.86264,1.81703,1.84201,983741.22277945,0
+TT.US,D,19870529,000000,1.84201,1.86264,1.83214,1.84201,2606464.9162403,0
+TT.US,D,19870601,000000,1.84201,1.85248,1.827,1.827,811358.8073339,0
+TT.US,D,19870602,000000,1.83214,1.85248,1.827,1.84744,1343357.5584078,0
+TT.US,D,19870603,000000,1.84201,1.89265,1.83214,1.89265,1625695.210167,0
+TT.US,D,19870604,000000,1.89265,1.90282,1.88751,1.90282,380415.93943846,0
+TT.US,D,19870605,000000,1.89265,1.89265,1.87754,1.88219,1346329.0751138,0
+TT.US,D,19870608,000000,1.87754,1.87754,1.86264,1.87261,716258.1151539,0
+TT.US,D,19870609,000000,1.86264,1.87261,1.86264,1.87261,1869404.1578798,0
+TT.US,D,19870610,000000,1.87261,1.90282,1.86264,1.87261,852966.1200118,0
+TT.US,D,19870611,000000,1.87261,1.89265,1.86727,1.89265,621155.39670951,0
+TT.US,D,19870612,000000,1.90282,1.90282,1.87754,1.89265,704370.0220653,0
+TT.US,D,19870615,000000,1.89265,1.90282,1.89265,1.89265,811358.8073339,0
+TT.US,D,19870616,000000,1.89265,1.89265,1.88219,1.89265,873776.86827605,0
+TT.US,D,19870617,000000,1.90785,1.90785,1.89265,1.90282,1022371.9530903,0
+TT.US,D,19870618,000000,1.90282,1.90282,1.89265,1.90282,668708.78219609,0
+TT.US,D,19870619,000000,1.90785,1.96351,1.90785,1.92285,1322550.8626722,0
+TT.US,D,19870622,000000,1.93292,1.93795,1.92285,1.93795,1337407.4330703,0
+TT.US,D,19870623,000000,1.93292,1.94328,1.92285,1.93292,671675.2332412,0
+TT.US,D,19870624,000000,1.93292,1.97842,1.93292,1.95335,1221503.0845513,0
+TT.US,D,19870625,000000,1.95819,1.96845,1.95335,1.96351,1601920.037122,0
+TT.US,D,19870626,000000,1.96351,1.97842,1.95335,1.96351,4903841.4384417,0
+TT.US,D,19870629,000000,1.94822,1.95819,1.94822,1.95335,2133908.6568739,0
+TT.US,D,19870630,000000,1.94822,1.95819,1.90282,1.92285,2410310.3671463,0
+TT.US,D,19870701,000000,1.92285,1.94328,1.90282,1.90282,564689.48736916,0
+TT.US,D,19870702,000000,1.92285,1.94328,1.92285,1.92285,1949652.3321904,0
+TT.US,D,19870706,000000,1.93795,1.93795,1.92285,1.92285,1200696.3888158,0
+TT.US,D,19870707,000000,1.92285,1.95819,1.92285,1.94822,3034438.2936942,0
+TT.US,D,19870708,000000,1.94328,1.96351,1.94328,1.95819,5195097.6928479,0
+TT.US,D,19870709,000000,1.96351,2.02402,1.96351,2.00862,5022717.3036667,0
+TT.US,D,19870710,000000,2.01385,2.06409,2.00862,2.03902,2609433.3935499,0
+TT.US,D,19870713,000000,2.1097,2.11967,2.07929,2.1097,3182445.7618397,0
+TT.US,D,19870714,000000,2.0942,2.1853,2.08432,2.1703,3892165.1218552,0
+TT.US,D,19870715,000000,2.16527,2.16527,2.1097,2.1097,1466990.0792533,0
+TT.US,D,19870716,000000,2.1097,2.21067,2.1097,2.18036,2756848.1793657,0
+TT.US,D,19870717,000000,2.15016,2.19586,2.15016,2.1853,1824826.341628,0
+TT.US,D,19870720,000000,2.16527,2.22557,2.16527,2.20554,1613215.4478808,0
+TT.US,D,19870721,000000,2.1853,2.2307,2.1703,2.21541,1168599.3479824,0
+TT.US,D,19870722,000000,2.2914,2.30128,2.22557,2.26634,3416638.3589149,0
+TT.US,D,19870723,000000,2.27641,2.30128,2.25598,2.27641,1077060.8285738,0
+TT.US,D,19870724,000000,2.31135,2.31638,2.28618,2.28618,1109155.8431429,0
+TT.US,D,19870727,000000,2.31135,2.37225,2.2914,2.34678,1748745.1800047,0
+TT.US,D,19870728,000000,2.36238,2.46829,2.34678,2.39268,4462796.6295043,0
+TT.US,D,19870729,000000,2.39751,2.43788,2.39751,2.43788,3546222.01823,0
+TT.US,D,19870730,000000,2.5437,2.56384,2.52367,2.53876,5159437.4661109,0
+TT.US,D,19870731,000000,2.5437,2.55376,2.51843,2.52859,1734476.2262754,0
+TT.US,D,19870803,000000,2.52859,2.55376,2.52859,2.53876,1629857.1571934,0
+TT.US,D,19870804,000000,2.55376,2.56384,2.44292,2.52367,1615596.3085216,0
+TT.US,D,19870805,000000,2.52859,2.53876,2.43788,2.47826,1142447.3668255,0
+TT.US,D,19870806,000000,2.46829,2.49839,2.39751,2.49839,2148178.6237354,0
+TT.US,D,19870807,000000,2.48329,2.56384,2.47826,2.5437,3413065.0416894,0
+TT.US,D,19870810,000000,2.56384,2.56897,2.49839,2.52859,1401607.5935303,0
+TT.US,D,19870811,000000,2.52859,2.5437,2.46829,2.52859,2925662.3432468,0
+TT.US,D,19870812,000000,2.52859,2.52859,2.44292,2.45299,1793913.6523217,0
+TT.US,D,19870813,000000,2.49839,2.57883,2.49839,2.56384,3491538.2084075,0
+TT.US,D,19870814,000000,2.56384,2.56384,2.53876,2.5437,2860274.7918629,0
+TT.US,D,19870817,000000,2.52859,2.56384,2.52367,2.52859,1174544.4076589,0
+TT.US,D,19870818,000000,2.53876,2.53876,2.37738,2.46276,2093490.7613842,0
+TT.US,D,19870819,000000,2.41745,2.48329,2.38202,2.47826,2561885.0737242,0
+TT.US,D,19870820,000000,2.46829,2.50333,2.46276,2.47826,941529.0701856,0
+TT.US,D,19870821,000000,2.48329,2.56384,2.47826,2.56384,1676219.0992274,0
+TT.US,D,19870824,000000,2.52859,2.5437,2.46276,2.47826,1201892.8979293,0
+TT.US,D,19870825,000000,2.47826,2.51843,2.46276,2.46829,2881671.1305316,0
+TT.US,D,19870826,000000,2.46829,2.46829,2.38202,2.42249,1987695.4458325,0
+TT.US,D,19870827,000000,2.41745,2.42249,2.37738,2.40758,1280347.828268,0
+TT.US,D,19870828,000000,2.41745,2.46829,2.39268,2.41745,2787759.8555397,0
+TT.US,D,19870831,000000,2.40758,2.40758,2.36238,2.36238,1099648.610695,0
+TT.US,D,19870901,000000,2.36238,2.43788,2.36238,2.37738,5104753.6562884,0
+TT.US,D,19870902,000000,2.37738,2.42249,2.34678,2.39268,2337203.7616257,0
+TT.US,D,19870903,000000,2.41745,2.41745,2.37738,2.38202,1837902.8387726,0
+TT.US,D,19870904,000000,2.38202,2.38202,2.35666,2.35666,1256573.6683552,0
+TT.US,D,19870908,000000,2.32655,2.34678,2.28618,2.31638,1286288.8354158,0
+TT.US,D,19870909,000000,2.33178,2.39268,2.32655,2.37738,1286288.8354158,0
+TT.US,D,19870910,000000,2.40758,2.45299,2.40758,2.44292,2681949.3430053,0
+TT.US,D,19870911,000000,2.43788,2.50333,2.43788,2.50333,3240695.7969623,0
+TT.US,D,19870914,000000,2.5893,2.62453,2.56897,2.62453,4365310.0110227,0
+TT.US,D,19870915,000000,2.62453,2.62453,2.57883,2.61427,4385524.0244284,0
+TT.US,D,19870916,000000,2.6346,2.6346,2.52367,2.56384,2691465.6936428,0
+TT.US,D,19870917,000000,2.57883,2.6346,2.57883,2.62957,2614194.1016992,0
+TT.US,D,19870918,000000,2.64457,2.68484,2.62453,2.65967,2780628.4180716,0
+TT.US,D,19870921,000000,2.72058,2.73548,2.6498,2.67477,2614194.1016992,0
+TT.US,D,19870922,000000,2.65967,2.73548,2.65967,2.72058,2192164.7707897,0
+TT.US,D,19870923,000000,2.72058,2.77605,2.70004,2.77605,3781607.0718899,0
+TT.US,D,19870924,000000,2.77605,2.79598,2.73548,2.77091,5327054.1077462,0
+TT.US,D,19870925,000000,2.78088,2.78088,2.71534,2.78088,5586219.4001121,0
+TT.US,D,19870928,000000,2.79094,2.80615,2.77091,2.77091,2211184.3013463,0
+TT.US,D,19870929,000000,2.77605,2.79094,2.77091,2.78088,1961530.2939571,0
+TT.US,D,19870930,000000,2.73548,2.76084,2.73045,2.75571,1505033.1928953,0
+TT.US,D,19871001,000000,2.77091,2.79094,2.76084,2.78088,1382581.9841805,0
+TT.US,D,19871002,000000,2.79094,2.80615,2.77091,2.80615,1747546.6446268,0
+TT.US,D,19871005,000000,2.79598,2.79598,2.75571,2.76084,3537894.0716484,0
+TT.US,D,19871006,000000,2.74534,2.76084,2.67477,2.67477,4358172.4947614,0
+TT.US,D,19871007,000000,2.68484,2.68484,2.62957,2.66985,3112302.5679675,0
+TT.US,D,19871008,000000,2.66985,2.68998,2.57883,2.59936,1622725.7197253,0
+TT.US,D,19871009,000000,2.59936,2.59936,2.5437,2.5437,1902094.8941751,0
+TT.US,D,19871012,000000,2.5437,2.5437,2.46276,2.50333,1894961.4304426,0
+TT.US,D,19871013,000000,2.52367,2.53876,2.49316,2.52367,3150344.6684774,0
+TT.US,D,19871014,000000,2.50836,2.51843,2.45299,2.45299,3197894.0014352,0
+TT.US,D,19871015,000000,2.34678,2.40758,2.2914,2.31135,4015796.6295685,0
+TT.US,D,19871016,000000,2.32655,2.37738,2.21067,2.35666,3061182.9571808,0
+TT.US,D,19871019,000000,2.14494,2.21067,1.64036,1.64036,5390060.7984894,0
+TT.US,D,19871020,000000,1.6907,1.87261,1.43841,1.58992,5507759.4041124,0
+TT.US,D,19871021,000000,1.84201,1.93292,1.80717,1.827,8096980.8105209,0
+TT.US,D,19871022,000000,1.84201,1.85248,1.74637,1.84201,4020558.35085,0
+TT.US,D,19871023,000000,1.77656,1.83214,1.6907,1.71597,3061182.9571808,0
+TT.US,D,19871026,000000,1.53455,1.54926,1.45381,1.47365,5254541.1976875,0
+TT.US,D,19871027,000000,1.51905,1.54926,1.43841,1.47365,2264683.7596415,0
+TT.US,D,19871028,000000,1.37761,1.52418,1.37761,1.52418,7665452.352221,0
+TT.US,D,19871029,000000,1.53455,1.7967,1.53455,1.7967,3783985.9062663,0
+TT.US,D,19871030,000000,1.7967,1.91811,1.7967,1.85248,2288460.958951,0
+TT.US,D,19871102,000000,1.80717,1.87261,1.74637,1.83214,2566641.7293448,0
+TT.US,D,19871103,000000,1.84201,1.84744,1.75624,1.80717,1389718.4873096,0
+TT.US,D,19871104,000000,1.80154,1.80154,1.71597,1.75624,999789.23663009,0
+TT.US,D,19871105,000000,1.65526,1.90282,1.65526,1.87261,3924263.1758209,0
+TT.US,D,19871106,000000,1.85248,1.96845,1.85248,1.90282,3380972.0533847,0
+TT.US,D,19871109,000000,1.91298,1.91298,1.77656,1.83214,3014825.0676755,0
+TT.US,D,19871110,000000,1.81703,1.81703,1.72564,1.78655,2292023.1317223,0
+TT.US,D,19871111,000000,1.84201,1.84201,1.80717,1.84201,1166225.5792669,0
+TT.US,D,19871112,000000,1.96351,1.96845,1.91811,1.96351,1834335.6003403,0
+TT.US,D,19871113,000000,1.96845,1.99333,1.94328,1.95819,867832.82173175,0
+TT.US,D,19871116,000000,1.96351,1.99333,1.96351,1.99333,3370274.3906165,0
+TT.US,D,19871117,000000,1.97842,1.98868,1.90282,1.94822,1724965.9544309,0
+TT.US,D,19871118,000000,1.94822,1.94822,1.88751,1.93292,1805800.7322781,0
+TT.US,D,19871119,000000,1.91811,1.91811,1.86264,1.88751,941529.0701856,0
+TT.US,D,19871120,000000,1.90282,1.91811,1.84201,1.88751,1336220.0421465,0
+TT.US,D,19871123,000000,1.86264,1.88751,1.80717,1.85248,2036429.1303176,0
+TT.US,D,19871124,000000,1.87261,1.99333,1.85248,1.99333,4761180.2688498,0
+TT.US,D,19871125,000000,1.99333,2.07436,1.99333,2.05916,3629438.6698501,0
+TT.US,D,19871127,000000,2.03902,2.07436,2.00862,2.00862,1690491.0923533,0
+TT.US,D,19871130,000000,1.84201,1.93292,1.827,1.92285,3322721.0051299,0
+TT.US,D,19871201,000000,1.96351,2.00862,1.86264,1.87754,1009300.5216067,0
+TT.US,D,19871202,000000,1.88751,1.90282,1.86264,1.90282,1636986.5683972,0
+TT.US,D,19871203,000000,1.90282,1.90282,1.84201,1.84201,1648877.7008823,0
+TT.US,D,19871204,000000,1.77656,1.84201,1.74637,1.84201,1403986.4279066,0
+TT.US,D,19871207,000000,1.84201,1.88751,1.84201,1.87261,1267270.3179912,0
+TT.US,D,19871208,000000,1.89265,1.96351,1.89265,1.96351,3120626.4620204,0
+TT.US,D,19871209,000000,1.96351,2.03388,1.94328,2.02402,6513483.5690971,0
+TT.US,D,19871210,000000,1.97842,2.03902,1.94822,1.94822,2591609.3589745,0
+TT.US,D,19871211,000000,1.94822,2.03388,1.94822,2.01859,2351463.5971653,0
+TT.US,D,19871214,000000,2.02402,2.10456,2.01859,2.07929,3819646.1330033,0
+TT.US,D,19871215,000000,2.10456,2.16527,2.07436,2.10456,2919712.2179093,0
+TT.US,D,19871216,000000,2.10456,2.13486,2.0942,2.0942,4234536.9345193,0
+TT.US,D,19871217,000000,2.10456,2.15016,2.10456,2.1247,2407339.8635725,0
+TT.US,D,19871218,000000,2.15016,2.16527,2.11967,2.16527,3403559.8355059,0
+TT.US,D,19871221,000000,2.16527,2.27117,2.16014,2.2307,4869372.6551572,0
+TT.US,D,19871222,000000,2.22557,2.2307,2.16527,2.20554,3197894.0014352,0
+TT.US,D,19871223,000000,2.21541,2.2307,2.18036,2.20554,3617552.6030259,0
+TT.US,D,19871224,000000,2.20554,2.21067,2.1703,2.18036,1165032.10955,0
+TT.US,D,19871228,000000,2.11967,2.11967,2.03902,2.10456,1025943.2440515,0
+TT.US,D,19871229,000000,2.10456,2.11967,2.07929,2.0942,626501.69526317,0
+TT.US,D,19871230,000000,2.0942,2.21541,2.0942,2.21541,1409926.4219222,0
+TT.US,D,19871231,000000,2.19586,2.21541,2.16527,2.19586,2188597.5323574,0
+TT.US,D,19880104,000000,2.21541,2.25598,2.21067,2.24048,3013632.6110909,0
+TT.US,D,19880105,000000,2.28114,2.31638,2.26634,2.28114,3616360.1464412,0
+TT.US,D,19880106,000000,2.28114,2.30681,2.26634,2.27117,4227409.54958,0
+TT.US,D,19880107,000000,2.25598,2.27117,2.22557,2.27117,2301537.4560955,0
+TT.US,D,19880108,000000,2.24048,2.27117,1.97842,2.03902,1996011.2348279,0
+TT.US,D,19880111,000000,2.00862,2.16014,2.00862,2.16014,2286075.0326493,0
+TT.US,D,19880112,000000,2.14494,2.14494,2.0489,2.10456,1553777.0087022,0
+TT.US,D,19880113,000000,2.07436,2.15016,2.0489,2.15016,622936.48309521,0
+TT.US,D,19880114,000000,2.14494,2.24048,2.13486,2.21067,1935385.4047254,0
+TT.US,D,19880115,000000,2.27117,2.27117,2.21067,2.21541,2264683.7596415,0
+TT.US,D,19880118,000000,2.19586,2.2307,2.15016,2.20554,903498.11412972,0
+TT.US,D,19880119,000000,2.1853,2.19586,2.13486,2.14494,1153147.055858,0
+TT.US,D,19880120,000000,2.07929,2.11967,1.94822,2.00862,4537689.3870716,0
+TT.US,D,19880121,000000,2.01859,2.02402,1.91811,1.97842,2815102.2670171,0
+TT.US,D,19880122,000000,2.02402,2.03902,1.96845,2.03902,2157693.9612408,0
+TT.US,D,19880125,000000,2.03902,2.11967,2.03388,2.10456,1306497.7831607,0
+TT.US,D,19880126,000000,2.05916,2.08432,2.0489,2.07436,674056.09388192,0
+TT.US,D,19880127,000000,2.08432,2.10456,1.98868,1.98868,4060974.2200753,0
+TT.US,D,19880128,000000,2.03902,2.08432,2.03388,2.07929,3868394.0013389,0
+TT.US,D,19880129,000000,2.08432,2.10456,2.07436,2.10456,1160276.4670617,0
+TT.US,D,19880201,000000,2.10456,2.11967,2.06409,2.07436,1390905.8782333,0
+TT.US,D,19880202,000000,2.05916,2.0942,2.03902,2.07929,1466990.0792533,0
+TT.US,D,19880203,000000,2.06409,2.1097,2.05916,2.06409,1048531.0261727,0
+TT.US,D,19880204,000000,2.05916,2.07929,2.03902,2.05916,605101.30406576,0
+TT.US,D,19880205,000000,2.05916,2.08432,2.05916,2.07436,960561.77146073,0
+TT.US,D,19880208,000000,2.07436,2.10456,1.99333,2.07929,1721395.676602,0
+TT.US,D,19880209,000000,2.06409,2.10456,2.03902,2.10456,630065.89429894,0
+TT.US,D,19880210,000000,2.10456,2.16527,2.06409,2.16014,8835233.0123341,0
+TT.US,D,19880211,000000,2.16527,2.22557,2.16527,2.21541,4075238.1081436,0
+TT.US,D,19880212,000000,2.25598,2.32201,2.25598,2.29634,2855522.1887712,0
+TT.US,D,19880216,000000,2.28114,2.337,2.25094,2.337,1808188.6848442,0
+TT.US,D,19880217,000000,2.34164,2.42249,2.337,2.35666,3962299.1975377,0
+TT.US,D,19880218,000000,2.35191,2.35666,2.32201,2.34164,464825.04764335,0
+TT.US,D,19880219,000000,2.337,2.34164,2.2914,2.32201,2016220.1825727,0
+TT.US,D,19880222,000000,2.337,2.39268,2.32201,2.39268,1094894.9944711,0
+TT.US,D,19880223,000000,2.39268,2.42249,2.37738,2.39751,1919932.0994689,0
+TT.US,D,19880224,000000,2.38202,2.41745,2.36702,2.39268,880910.33200852,0
+TT.US,D,19880225,000000,2.37738,2.42249,2.27117,2.30681,1783214.9764213,0
+TT.US,D,19880226,000000,2.337,2.35191,2.31135,2.32201,655032.51079648,0
+TT.US,D,19880229,000000,2.36702,2.39268,2.34164,2.39268,1224473.5881252,0
+TT.US,D,19880301,000000,2.39751,2.41745,2.34164,2.38202,2119652.873863,0
+TT.US,D,19880302,000000,2.36702,2.38202,2.32201,2.337,1383772.4145009,0
+TT.US,D,19880303,000000,2.35191,2.35191,2.27117,2.2914,1132934.0555844,0
+TT.US,D,19880304,000000,2.2914,2.36702,2.2914,2.35191,1047340.5958523,0
+TT.US,D,19880307,000000,2.337,2.36702,2.32201,2.35666,1446785.1840371,0
+TT.US,D,19880308,000000,2.36702,2.36702,2.337,2.34164,911817.95565381,0
+TT.US,D,19880309,000000,2.35191,2.44292,2.337,2.42249,3442796.418865,0
+TT.US,D,19880310,000000,2.40758,2.48329,2.37738,2.43788,3866007.0619051,0
+TT.US,D,19880311,000000,2.43295,2.46276,2.37738,2.43788,2889999.0771131,0
+TT.US,D,19880314,000000,2.43788,2.46276,2.40758,2.46276,1301745.1800688,0
+TT.US,D,19880315,000000,2.46276,2.48329,2.43295,2.46829,1612024.0044283,0
+TT.US,D,19880316,000000,2.46276,2.53876,2.46276,2.53876,2632031.3069929,0
+TT.US,D,19880317,000000,2.53876,2.55376,2.50836,2.53876,1105588.6047105,0
+TT.US,D,19880318,000000,2.58416,2.58416,2.53876,2.56384,3502232.8317792,0
+TT.US,D,19880321,000000,2.53876,2.56897,2.50836,2.52367,2041183.7596737,0
+TT.US,D,19880322,000000,2.50836,2.51843,2.47826,2.50836,836921.14555772,0
+TT.US,D,19880323,000000,2.49316,2.52367,2.47826,2.51843,1779643.6854603,0
+TT.US,D,19880324,000000,2.46276,2.46276,2.36702,2.41745,1859300.1905734,0
+TT.US,D,19880325,000000,2.43295,2.43295,2.35191,2.35666,1500279.5766714,0
+TT.US,D,19880328,000000,2.36702,2.43295,2.32201,2.43295,1547833.9752901,0
+TT.US,D,19880329,000000,2.46276,2.47826,2.43788,2.45299,2045942.4415586,0
+TT.US,D,19880330,000000,2.48329,2.48329,2.45299,2.46276,1125807.6837772,0
+TT.US,D,19880331,000000,2.44292,2.46276,2.39268,2.41745,1625106.5803661,0
+TT.US,D,19880404,000000,2.41745,2.41745,2.337,2.36702,902304.6444128,0
+TT.US,D,19880405,000000,2.39751,2.41745,2.35191,2.39268,998599.81944192,0
+TT.US,D,19880406,000000,2.39751,2.49316,2.39751,2.48329,2696220.3229989,0
+TT.US,D,19880407,000000,2.49316,2.50836,2.46276,2.46829,1213776.9384892,0
+TT.US,D,19880408,000000,2.48329,2.49316,2.45299,2.49316,893984.80288873,0
+TT.US,D,19880411,000000,2.52367,2.52859,2.48329,2.50836,1103214.8359951,0
+TT.US,D,19880412,000000,2.50836,2.51843,2.47826,2.50836,1263704.0926912,0
+TT.US,D,19880413,000000,2.49316,2.49316,2.43788,2.45299,770350.25577884,0
+TT.US,D,19880414,000000,2.41745,2.42249,2.32201,2.35191,2769925.6896425,0
+TT.US,D,19880415,000000,2.337,2.34164,2.30681,2.34164,1855729.9127445,0
+TT.US,D,19880418,000000,2.34164,2.34164,2.29634,2.33178,853563.86800244,0
+TT.US,D,19880419,000000,2.337,2.41745,2.337,2.36702,2385942.5117717,0
+TT.US,D,19880420,000000,2.38202,2.41745,2.34164,2.35666,1647686.2574297,0
+TT.US,D,19880421,000000,2.36702,2.39751,2.337,2.34164,1025943.2440515,0
+TT.US,D,19880422,000000,2.33178,2.40758,2.33178,2.39268,767973.44766688,0
+TT.US,D,19880425,000000,2.38202,2.39751,2.37738,2.38202,606285.655593,0
+TT.US,D,19880426,000000,2.36702,2.41745,2.36702,2.37738,1339787.2805789,0
+TT.US,D,19880427,000000,2.36702,2.39268,2.35666,2.36702,728743.95623314,0
+TT.US,D,19880428,000000,2.39268,2.43295,2.37738,2.38202,1387344.7185941,0
+TT.US,D,19880429,000000,2.43295,2.45299,2.40758,2.45299,2670070.3681063,0
+TT.US,D,19880502,000000,2.46276,2.47826,2.43788,2.45299,810764.09873982,0
+TT.US,D,19880503,000000,2.44292,2.50333,2.44292,2.48329,1356436.0818167,0
+TT.US,D,19880504,000000,2.48329,2.48329,2.44292,2.45299,1755875.6043405,0
+TT.US,D,19880505,000000,2.46829,2.47826,2.43295,2.43788,1370694.9042241,0
+TT.US,D,19880506,000000,2.45299,2.50836,2.45299,2.49316,1614406.8913334,0
+TT.US,D,19880509,000000,2.49316,2.50836,2.47826,2.49316,777483.71951131,0
+TT.US,D,19880510,000000,2.50333,2.52859,2.47826,2.48329,1003358.5013268,0
+TT.US,D,19880511,000000,2.46829,2.46829,2.35191,2.37738,1339787.2805789,0
+TT.US,D,19880512,000000,2.36702,2.41745,2.36702,2.37738,1319583.3984949,0
+TT.US,D,19880513,000000,2.39268,2.43295,2.39268,2.41745,1465803.7014616,0
+TT.US,D,19880516,000000,2.41745,2.44292,2.41745,2.44292,1518109.69004,0
+TT.US,D,19880517,000000,2.47826,2.47826,2.43788,2.45299,1547833.9752901,0
+TT.US,D,19880518,000000,2.44292,2.46276,2.41745,2.41745,1043777.4099487,0
+TT.US,D,19880519,000000,2.39751,2.42249,2.38202,2.41745,1301745.1800688,0
+TT.US,D,19880520,000000,2.41745,2.43788,2.41745,2.42249,1090139.3519827,0
+TT.US,D,19880523,000000,2.42249,2.42249,2.35191,2.38202,391118.66786763,0
+TT.US,D,19880524,000000,2.39751,2.42249,2.38202,2.41745,1214962.3031486,0
+TT.US,D,19880525,000000,2.43295,2.45299,2.42249,2.43295,1028319.0390313,0
+TT.US,D,19880526,000000,2.43788,2.46276,2.42249,2.46276,953424.25519951,0
+TT.US,D,19880527,000000,2.46276,2.46276,2.43788,2.45299,410138.19842432,0
+TT.US,D,19880531,000000,2.45299,2.56384,2.45299,2.55919,2150558.4712439,0
+TT.US,D,19880601,000000,2.56897,2.6346,2.56897,2.61921,3055240.936901,0
+TT.US,D,19880602,000000,2.60429,2.60943,2.58416,2.60943,1411116.8522426,0
+TT.US,D,19880603,000000,2.60943,2.64457,2.60943,2.64457,1715454.6694542,0
+TT.US,D,19880606,000000,2.64457,2.64457,2.61921,2.64457,1049719.4302287,0
+TT.US,D,19880607,000000,2.58416,2.65473,2.58416,2.65473,1614406.8913334,0
+TT.US,D,19880608,000000,2.64457,2.70487,2.64457,2.70487,1463427.9064818,0
+TT.US,D,19880609,000000,2.6953,2.75571,2.66491,2.66491,2519087.330726,0
+TT.US,D,19880610,000000,2.68484,2.72058,2.65473,2.68484,3800630.6549754,0
+TT.US,D,19880613,000000,2.68998,2.72058,2.66491,2.71534,1547833.9752901,0
+TT.US,D,19880614,000000,2.76084,2.79598,2.75571,2.75571,4397406.0387239,0
+TT.US,D,19880615,000000,2.75571,2.76084,2.73548,2.75571,1821259.1031956,0
+TT.US,D,19880616,000000,2.73548,2.74042,2.70487,2.72058,1692863.8479365,0
+TT.US,D,19880617,000000,2.70487,2.72058,2.61921,2.66491,3704330.4142853,0
+TT.US,D,19880620,000000,2.6346,2.6498,2.60429,2.62957,616991.42341873,0
+TT.US,D,19880621,000000,2.62957,2.62957,2.58416,2.60429,3300137.2755374,0
+TT.US,D,19880622,000000,2.60943,2.6498,2.60943,2.62957,4272579.0350293,0
+TT.US,D,19880623,000000,2.64457,2.68484,2.64457,2.66985,1979367.4992509,0
+TT.US,D,19880624,000000,2.6953,2.6953,2.64457,2.65473,1633425.408758,0
+TT.US,D,19880627,000000,2.65473,2.66491,2.59433,2.60429,2393081.0411651,0
+TT.US,D,19880628,000000,2.59433,2.6346,2.59433,2.6346,4379569.8465623,0
+TT.US,D,19880629,000000,2.62957,2.6346,2.60429,2.60943,1544267.7499901,0
+TT.US,D,19880630,000000,2.62957,2.62957,2.60943,2.62957,1770134.426748,0
+TT.US,D,19880701,000000,2.60943,2.6346,2.60429,2.60943,1751116.9224557,0
+TT.US,D,19880705,000000,2.59433,2.65473,2.55919,2.65473,2993425.6896103,0
+TT.US,D,19880706,000000,2.6498,2.66985,2.60429,2.60429,2527412.237911,0
+TT.US,D,19880707,000000,2.58416,2.60943,2.57883,2.60429,1562091.7845654,0
+TT.US,D,19880708,000000,2.59433,2.62957,2.58416,2.60429,710909.79033587,0
+TT.US,D,19880711,000000,2.60429,2.64457,2.59433,2.62957,819091.03218921,0
+TT.US,D,19880712,000000,2.6346,2.64457,2.60429,2.60429,1293419.2597517,0
+TT.US,D,19880713,000000,2.60943,2.60943,2.56897,2.57883,1253009.4693195,0
+TT.US,D,19880714,000000,2.57883,2.59433,2.54853,2.59433,1559719.0289822,0
+TT.US,D,19880715,000000,2.57883,2.61921,2.55919,2.56897,973634.21607656,0
+TT.US,D,19880718,000000,2.55919,2.56384,2.53353,2.53353,833355.93338977,0
+TT.US,D,19880719,000000,2.52367,2.53353,2.45299,2.50333,1160276.4670617,0
+TT.US,D,19880720,000000,2.51843,2.56384,2.51843,2.56384,395875.32348813,0
+TT.US,D,19880721,000000,2.56384,2.56384,2.50836,2.51843,766780.99108214,0
+TT.US,D,19880722,000000,2.51843,2.53353,2.42249,2.47826,1318386.8893814,0
+TT.US,D,19880725,000000,2.46829,2.47826,2.45299,2.45299,1167414.9964552,0
+TT.US,D,19880726,000000,2.43788,2.46829,2.42249,2.46829,3775653.9071559,0
+TT.US,D,19880727,000000,2.46829,2.47826,2.42249,2.43295,1075881.5427075,0
+TT.US,D,19880728,000000,2.43295,2.44292,2.42249,2.43788,1973423.4527066,0
+TT.US,D,19880729,000000,2.43295,2.51843,2.41745,2.51843,1415872.4947309,0
+TT.US,D,19880801,000000,2.50333,2.54853,2.48329,2.51843,1455102.9992968,0
+TT.US,D,19880802,000000,2.51843,2.53353,2.50333,2.52367,593217.26350592,0
+TT.US,D,19880803,000000,2.51843,2.53353,2.51843,2.51843,1205453.0444364,0
+TT.US,D,19880804,000000,2.53353,2.53353,2.48329,2.50333,1201892.8979293,0
+TT.US,D,19880805,000000,2.48329,2.49316,2.46276,2.47826,1143632.7314849,0
+TT.US,D,19880808,000000,2.46276,2.48329,2.43295,2.44292,1008108.065022,0
+TT.US,D,19880809,000000,2.45299,2.45299,2.2914,2.337,5090479.6368981,0
+TT.US,D,19880810,000000,2.32201,2.32201,2.19586,2.21541,3130137.746997,0
+TT.US,D,19880811,000000,2.21541,2.29634,2.21067,2.29634,2809157.2073405,0
+TT.US,D,19880812,000000,2.29634,2.32201,2.28114,2.31135,1046151.1786641,0
+TT.US,D,19880815,000000,2.30681,2.32201,2.25598,2.26634,3102790.2698588,0
+TT.US,D,19880816,000000,2.25094,2.30681,2.25094,2.29634,1520485.4850197,0
+TT.US,D,19880817,000000,2.28114,2.2914,2.26634,2.26634,2297966.1651344,0
+TT.US,D,19880818,000000,2.28114,2.28114,2.25598,2.25598,3540272.9060248,0
+TT.US,D,19880819,000000,2.26634,2.28114,2.26634,2.27117,341190.50053346,0
+TT.US,D,19880822,000000,2.27117,2.2914,2.26634,2.27117,1352869.8565165,0
+TT.US,D,19880823,000000,2.2914,2.35191,2.2914,2.35191,1242307.7540225,0
+TT.US,D,19880824,000000,2.34164,2.37738,2.337,2.37738,1186432.5007475,0
+TT.US,D,19880825,000000,2.37225,2.37225,2.29634,2.31135,1412307.282563,0
+TT.US,D,19880826,000000,2.29634,2.31135,2.2914,2.30681,789368.77320334,0
+TT.US,D,19880829,000000,2.31135,2.34164,2.31135,2.337,322169.95684459,0
+TT.US,D,19880830,000000,2.34164,2.35191,2.31135,2.31135,689507.37287409,0
+TT.US,D,19880831,000000,2.31135,2.31135,2.27117,2.28114,1116291.3331397,0
+TT.US,D,19880901,000000,2.28114,2.28114,2.21067,2.22557,5054817.3838967,0
+TT.US,D,19880902,000000,2.27117,2.33178,2.25598,2.33178,1764191.3933359,0
+TT.US,D,19880906,000000,2.337,2.39268,2.337,2.35191,1096080.3591305,0
+TT.US,D,19880907,000000,2.35191,2.36238,2.2914,2.33178,1576356.6857659,0
+TT.US,D,19880908,000000,2.32201,2.32201,2.27117,2.29634,1151956.6255376,0
+TT.US,D,19880909,000000,2.28114,2.30681,2.27117,2.28114,1533567.0478252,0
+TT.US,D,19880912,000000,2.28114,2.32201,2.28114,2.2914,474334.3063556,0
+TT.US,D,19880913,000000,2.2914,2.30681,2.28114,2.2914,715666.44595637,0
+TT.US,D,19880914,000000,2.2914,2.29634,2.27117,2.29634,1509783.7697227,0
+TT.US,D,19880915,000000,2.29634,2.29634,2.28114,2.2914,480278.35289989,0
+TT.US,D,19880916,000000,2.28114,2.2914,2.28114,2.2914,936780.51962261,0
+TT.US,D,19880919,000000,2.28114,2.29634,2.25598,2.29634,1617970.077237,0
+TT.US,D,19880920,000000,2.30681,2.30681,2.28114,2.29634,1302940.6760502,0
+TT.US,D,19880921,000000,2.29634,2.29634,2.25094,2.25598,3187200.3911958,0
+TT.US,D,19880922,000000,2.27117,2.28114,2.25598,2.27117,1860485.5552328,0
+TT.US,D,19880923,000000,2.25598,2.27117,2.2459,2.25094,1689293.5701076,0
+TT.US,D,19880926,000000,2.2459,2.25598,2.22557,2.22557,323359.37403276,0
+TT.US,D,19880927,000000,2.25598,2.25598,2.22557,2.2459,2829364.1288211,0
+TT.US,D,19880928,000000,2.23594,2.23594,2.21067,2.21541,1112727.1341039,0
+TT.US,D,19880929,000000,2.23594,2.26634,2.21067,2.25598,2060208.3558913,0
+TT.US,D,19880930,000000,2.26634,2.26634,2.22557,2.22557,1755875.6043405,0
+TT.US,D,19881003,000000,2.21067,2.21541,2.1853,2.21541,2778250.5968275,0
+TT.US,D,19881004,000000,2.21541,2.22557,2.16527,2.16527,1777267.8904805,0
+TT.US,D,19881005,000000,2.155,2.155,2.08432,2.11967,8669990.1394141,0
+TT.US,D,19881006,000000,2.1247,2.1853,2.11967,2.18036,6890344.4276895,0
+TT.US,D,19881007,000000,2.20554,2.26634,2.20554,2.25094,1714263.2260017,0
+TT.US,D,19881010,000000,2.25094,2.28114,2.2459,2.26634,1245871.9530583,0
+TT.US,D,19881011,000000,2.25598,2.28114,2.25094,2.25598,614611.5759102,0
+TT.US,D,19881012,000000,2.25598,2.25598,2.21067,2.21067,892797.41196493,0
+TT.US,D,19881013,000000,2.19586,2.22557,2.19586,2.20554,1606085.0235449,0
+TT.US,D,19881014,000000,2.21067,2.21067,2.1703,2.19586,838111.57587808,0
+TT.US,D,19881017,000000,2.16527,2.19586,2.16527,2.18036,3301328.71899,0
+TT.US,D,19881018,000000,2.18036,2.19586,2.16527,2.19586,1415872.4947309,0
+TT.US,D,19881019,000000,2.19586,2.20554,2.16527,2.18036,2453698.76621,0
+TT.US,D,19881020,000000,2.1853,2.21541,2.18036,2.21067,1713073.8088136,0
+TT.US,D,19881021,000000,2.21067,2.30681,2.20554,2.28114,3207410.3520728,0
+TT.US,D,19881024,000000,2.28114,2.37225,2.28114,2.35191,2063770.5286627,0
+TT.US,D,19881025,000000,2.2459,2.2459,2.11967,2.1703,26099124.024482,0
+TT.US,D,19881026,000000,2.18036,2.20554,2.14494,2.20554,4179858.1903578,0
+TT.US,D,19881027,000000,2.18036,2.18036,2.12973,2.14,3112302.5679675,0
+TT.US,D,19881028,000000,2.12973,2.14494,2.09983,2.10456,3499855.0105351,0
+TT.US,D,19881031,000000,2.09983,2.10456,2.06923,2.08432,2784192.6171074,0
+TT.US,D,19881101,000000,2.08926,2.10456,2.06923,2.09983,2356221.265918,0
+TT.US,D,19881102,000000,2.08926,2.10456,2.08432,2.10456,2353838.3790129,0
+TT.US,D,19881103,000000,2.09983,2.11967,2.08432,2.09983,4574539.0309968,0
+TT.US,D,19881104,000000,2.07929,2.10456,2.07929,2.07929,1679788.3639241,0
+TT.US,D,19881107,000000,2.07929,2.1247,2.05422,2.1247,4100206.7509056,0
+TT.US,D,19881108,000000,2.12973,2.14,2.11967,2.14,1559719.0289822,0
+TT.US,D,19881109,000000,2.12973,2.14494,2.1247,2.12973,1606085.0235449,0
+TT.US,D,19881110,000000,2.14,2.14,2.11967,2.1247,1100837.0147509,0
+TT.US,D,19881111,000000,2.10456,2.10456,2.06923,2.06923,1386151.2488773,0
+TT.US,D,19881114,000000,2.06923,2.07929,2.03902,2.05916,3350071.5216647,0
+TT.US,D,19881115,000000,2.05422,2.06923,2.03902,2.04406,866646.44394015,0
+TT.US,D,19881116,000000,2.05422,2.05916,1.98868,2.01859,1878319.7211301,0
+TT.US,D,19881117,000000,2.04406,2.06923,1.98868,2.02905,3113494.01142,0
+TT.US,D,19881118,000000,2.04406,2.06923,2.03902,2.06923,883289.16638486,0
+TT.US,D,19881121,000000,2.06923,2.08432,2.03902,2.08432,2224264.8510197,0
+TT.US,D,19881122,000000,2.0942,2.12973,2.08432,2.10456,1913985.013528,0
+TT.US,D,19881123,000000,2.11967,2.12973,2.1097,2.11967,2722371.2910237,0
+TT.US,D,19881125,000000,2.11967,2.15016,2.0942,2.15016,2761606.8612506,0
+TT.US,D,19881128,000000,2.15016,2.15016,2.11967,2.12973,505244.96939745,0
+TT.US,D,19881129,000000,2.14,2.16014,2.1247,2.16014,2552376.8281442,0
+TT.US,D,19881130,000000,2.1703,2.18036,2.14,2.15016,1684540.9670158,0
+TT.US,D,19881201,000000,2.14,2.15016,2.12973,2.12973,6186564.0485573,0
+TT.US,D,19881202,000000,2.10456,2.1097,2.07929,2.08432,1470555.2914212,0
+TT.US,D,19881205,000000,2.07929,2.15016,2.07929,2.15016,1312450.9478946,0
+TT.US,D,19881206,000000,2.12973,2.16527,2.1097,2.1097,977203.48077326,0
+TT.US,D,19881207,000000,2.1247,2.15016,2.1247,2.14,2683147.8783831,0
+TT.US,D,19881208,000000,2.12973,2.15016,2.11967,2.12973,704964.73065939,0
+TT.US,D,19881209,000000,2.12973,2.14,2.1247,2.12973,697830.25379474,0
+TT.US,D,19881212,000000,2.15016,2.16527,2.15016,2.15016,480278.35289989,0
+TT.US,D,19881213,000000,2.14,2.15016,2.1247,2.1247,498118.59759028,0
+TT.US,D,19881214,000000,2.1247,2.14,2.1097,2.1247,670486.82918522,0
+TT.US,D,19881215,000000,2.11967,2.14,2.08432,2.08432,380415.93943846,0
+TT.US,D,19881216,000000,2.10456,2.11967,2.0942,2.11967,1966293.0283707,0
+TT.US,D,19881219,000000,2.11967,2.1703,2.11967,2.1247,2118461.4304105,0
+TT.US,D,19881220,000000,2.12973,2.16527,2.12973,2.12973,2009089.7582368,0
+TT.US,D,19881221,000000,2.12973,2.16014,2.1247,2.12973,2343142.742509,0
+TT.US,D,19881222,000000,2.15016,2.16014,2.12973,2.14,2224264.8510197,0
+TT.US,D,19881223,000000,2.15016,2.16527,2.14,2.15016,800069.47536815,0
+TT.US,D,19881227,000000,2.16014,2.1853,2.15016,2.16014,3295384.6724457,0
+TT.US,D,19881228,000000,2.16527,2.18036,2.14,2.16014,924895.46593058,0
+TT.US,D,19881229,000000,2.16014,2.18036,2.16014,2.16527,1516920.2728517,0
+TT.US,D,19881230,000000,2.16527,2.20079,2.16527,2.18036,1075881.5427075,0
+TT.US,D,19890103,000000,2.16527,2.1703,2.14,2.16014,970075.08270173,0
+TT.US,D,19890104,000000,2.1703,2.1853,2.16527,2.18036,2765169.0340219,0
+TT.US,D,19890105,000000,2.2307,2.28618,2.18036,2.25094,3383350.8877611,0
+TT.US,D,19890106,000000,2.28618,2.31135,2.27117,2.2914,3548596.8000776,0
+TT.US,D,19890109,000000,2.30128,2.32655,2.30128,2.31638,3779220.132456,0
+TT.US,D,19890110,000000,2.31638,2.31638,2.26121,2.27641,3465378.1221931,0
+TT.US,D,19890111,000000,2.27117,2.28618,2.27117,2.27641,1568037.8573741,0
+TT.US,D,19890112,000000,2.28618,2.30128,2.28618,2.2914,4645872.6551893,0
+TT.US,D,19890113,000000,2.27641,2.28618,2.27117,2.27117,2314618.0057688,0
+TT.US,D,19890116,000000,2.27641,2.30128,2.27641,2.2914,2854330.7453186,0
+TT.US,D,19890117,000000,2.2914,2.2914,2.27117,2.27117,1210216.7919821,0
+TT.US,D,19890118,000000,2.28618,2.31638,2.27117,2.31638,2572584.7627568,0
+TT.US,D,19890119,000000,2.30128,2.33178,2.23594,2.27117,7722509.9307589,0
+TT.US,D,19890120,000000,2.27117,2.27641,2.26121,2.27117,1052095.2252084,0
+TT.US,D,19890123,000000,2.27641,2.28618,2.26121,2.27117,1279161.4504764,0
+TT.US,D,19890124,000000,2.2307,2.25094,2.2307,2.2459,1568037.8573741,0
+TT.US,D,19890125,000000,2.2914,2.35666,2.27641,2.34678,4521047.6777591,0
+TT.US,D,19890126,000000,2.32655,2.35666,2.32655,2.35666,2599933.2530273,0
+TT.US,D,19890127,000000,2.36238,2.37738,2.34678,2.36238,2621329.591696,0
+TT.US,D,19890130,000000,2.41745,2.43788,2.39751,2.41745,2182652.4726808,0
+TT.US,D,19890131,000000,2.43788,2.48832,2.42742,2.46829,2983913.3915015,0
+TT.US,D,19890201,000000,2.46276,2.48832,2.43788,2.45299,1747546.6446268,0
+TT.US,D,19890202,000000,2.44292,2.46829,2.42742,2.45299,1411116.8522426,0
+TT.US,D,19890203,000000,2.42742,2.44292,2.39751,2.40245,909445.20007059,0
+TT.US,D,19890206,000000,2.41745,2.43788,2.37738,2.40245,1286288.8354158,0
+TT.US,D,19890207,000000,2.40245,2.48329,2.40245,2.46829,3220491.9148784,0
+TT.US,D,19890208,000000,2.46829,2.46829,2.41745,2.42742,1754683.1477558,0
+TT.US,D,19890209,000000,2.43788,2.43788,2.36238,2.36238,1386151.2488773,0
+TT.US,D,19890210,000000,2.337,2.39751,2.337,2.35666,728743.95623314,0
+TT.US,D,19890213,000000,2.35666,2.39268,2.337,2.39268,467199.82949094,0
+TT.US,D,19890214,000000,2.40245,2.42742,2.37225,2.39751,752514.06361721,0
+TT.US,D,19890215,000000,2.41242,2.41745,2.39751,2.41242,855938.64985004,0
+TT.US,D,19890216,000000,2.41242,2.41242,2.37738,2.37738,871396.00763533,0
+TT.US,D,19890217,000000,2.37225,2.39751,2.37225,2.39751,697830.25379474,0
+TT.US,D,19890221,000000,2.39751,2.41745,2.39268,2.40245,1957971.1605823,0
+TT.US,D,19890222,000000,2.40245,2.40245,2.337,2.36238,1300556.7760129,0
+TT.US,D,19890223,000000,2.35191,2.37225,2.35191,2.36238,2664123.2821655,0
+TT.US,D,19890224,000000,2.37225,2.40245,2.33178,2.337,2583290.5305826,0
+TT.US,D,19890227,000000,2.33178,2.37738,2.33178,2.36238,1911607.1922839,0
+TT.US,D,19890228,000000,2.37225,2.37738,2.37225,2.37225,2894747.6276761,0
+TT.US,D,19890301,000000,2.37225,2.39751,2.36238,2.37225,1232793.4296493,0
+TT.US,D,19890302,000000,2.37225,2.39268,2.36238,2.37225,2287267.489234,0
+TT.US,D,19890303,000000,2.37225,2.37738,2.35666,2.37225,1591816.0698156,0
+TT.US,D,19890306,000000,2.37738,2.41745,2.36238,2.39751,1418251.3291072,0
+TT.US,D,19890307,000000,2.40245,2.43788,2.40245,2.41745,1803419.8716375,0
+TT.US,D,19890308,000000,2.41745,2.45299,2.41745,2.42742,2561885.0737242,0
+TT.US,D,19890309,000000,2.43788,2.45299,2.42742,2.44292,1233982.8468375,0
+TT.US,D,19890310,000000,2.44292,2.49316,2.44292,2.49316,1698810.9338774,0
+TT.US,D,19890313,000000,2.47826,2.52367,2.47826,2.50836,2062583.137739,0
+TT.US,D,19890314,000000,2.51843,2.53353,2.50836,2.52367,2913768.171365,0
+TT.US,D,19890315,000000,2.53353,2.55919,2.50333,2.51843,1028319.0390313,0
+TT.US,D,19890316,000000,2.51843,2.52367,2.50333,2.50333,792936.01163568,0
+TT.US,D,19890317,000000,2.40245,2.46829,2.39268,2.42742,2812724.4457729,0
+TT.US,D,19890320,000000,2.41242,2.43788,2.40245,2.43788,883289.16638486,0
+TT.US,D,19890321,000000,2.45299,2.45299,2.41242,2.41745,880910.33200852,0
+TT.US,D,19890322,000000,2.43788,2.43788,2.39268,2.39751,1477693.8208145,0
+TT.US,D,19890323,000000,2.39268,2.39268,2.35666,2.37225,718039.2015396,0
+TT.US,D,19890327,000000,2.37225,2.39268,2.35666,2.37225,907068.39195862,0
+TT.US,D,19890328,000000,2.37738,2.39751,2.36238,2.36238,2043558.5415213,0
+TT.US,D,19890329,000000,2.35191,2.37225,2.32655,2.35191,1280347.828268,0
+TT.US,D,19890330,000000,2.35666,2.37225,2.35191,2.36238,1147201.9961815,0
+TT.US,D,19890331,000000,2.35666,2.39268,2.35666,2.35666,1432517.24344,0
+TT.US,D,19890403,000000,2.39268,2.41242,2.37738,2.41242,2328876.8281763,0
+TT.US,D,19890404,000000,2.40245,2.41242,2.37738,2.40245,720414.99651938,0
+TT.US,D,19890405,000000,2.39751,2.41745,2.39751,2.41242,1103214.8359951,0
+TT.US,D,19890406,000000,2.40245,2.44292,2.39751,2.43788,1173359.0429994,0
+TT.US,D,19890407,000000,2.43788,2.47826,2.42742,2.46276,1759434.7377154,0
+TT.US,D,19890410,000000,2.50333,2.50333,2.46829,2.48329,893984.80288873,0
+TT.US,D,19890411,000000,2.48329,2.51843,2.46829,2.50333,1500279.5766714,0
+TT.US,D,19890412,000000,2.50836,2.54853,2.50333,2.53353,1049719.4302287,0
+TT.US,D,19890413,000000,2.51843,2.51843,2.46829,2.46829,1371887.3608088,0
+TT.US,D,19890414,000000,2.48329,2.50836,2.47826,2.49316,1143632.7314849,0
+TT.US,D,19890417,000000,2.48329,2.49316,2.47826,2.48329,1131750.7171893,0
+TT.US,D,19890418,000000,2.49316,2.49316,2.46276,2.46829,1972234.0355185,0
+TT.US,D,19890419,000000,2.45299,2.46276,2.40245,2.41242,2391889.5977125,0
+TT.US,D,19890420,000000,2.41242,2.45299,2.41242,2.43788,1058043.3242814,0
+TT.US,D,19890421,000000,2.44292,2.46276,2.41745,2.46276,1206645.5010211,0
+TT.US,D,19890424,000000,2.44292,2.46276,2.41745,2.42742,1194751.3291393,0
+TT.US,D,19890425,000000,2.42742,2.43788,2.41745,2.42742,850000.68209887,0
+TT.US,D,19890426,000000,2.43788,2.48329,2.41745,2.46829,1211399.117245,0
+TT.US,D,19890427,000000,2.47826,2.55919,2.47826,2.50836,2849579.1553591,0
+TT.US,D,19890428,000000,2.49316,2.55919,2.49316,2.53353,1872377.7008502,0
+TT.US,D,19890501,000000,2.51843,2.5893,2.50836,2.56384,1927057.4581438,0
+TT.US,D,19890502,000000,2.56384,2.60943,2.56384,2.58416,1745171.8627792,0
+TT.US,D,19890503,000000,2.58416,2.58416,2.55919,2.56384,945106.4399398,0
+TT.US,D,19890504,000000,2.56384,2.58416,2.54853,2.55919,597978.98478735,0
+TT.US,D,19890505,000000,2.57391,2.58416,2.5437,2.55919,715666.44595637,0
+TT.US,D,19890508,000000,2.55919,2.55919,2.53353,2.5437,1077060.8285738,0
+TT.US,D,19890509,000000,2.5437,2.54853,2.53353,2.5437,935593.12869881,0
+TT.US,D,19890510,000000,2.5437,2.55919,2.5437,2.5437,1930621.6571796,0
+TT.US,D,19890511,000000,2.55919,2.58416,2.5437,2.55919,2629643.3544269,0
+TT.US,D,19890512,000000,2.59433,2.62453,2.58416,2.60943,1379021.8376735,0
+TT.US,D,19890515,000000,2.62453,2.66491,2.61427,2.65473,1468177.470177,0
+TT.US,D,19890516,000000,2.65473,2.6953,2.6498,2.6498,779862.55388765,0
+TT.US,D,19890517,000000,2.67991,2.73045,2.65473,2.6953,1842656.4549965,0
+TT.US,D,19890518,000000,2.6953,2.70487,2.67991,2.68998,602730.57474691,0
+TT.US,D,19890519,000000,2.70487,2.73548,2.68998,2.73045,1009300.5216067,0
+TT.US,D,19890522,000000,2.79598,2.79598,2.68998,2.71534,1356436.0818167,0
+TT.US,D,19890523,000000,2.6953,2.71534,2.67991,2.68998,2362165.3124623,0
+TT.US,D,19890524,000000,2.68998,2.68998,2.65473,2.68998,1886647.6677116,0
+TT.US,D,19890525,000000,2.67991,2.67991,2.6498,2.66491,1294613.7426007,0
+TT.US,D,19890526,000000,2.66491,2.70487,2.65473,2.68998,882100.76232888,0
+TT.US,D,19890530,000000,2.70487,2.71534,2.66491,2.66491,3487970.9699751,0
+TT.US,D,19890531,000000,2.66985,2.71534,2.66491,2.67991,1959152.4727129,0
+TT.US,D,19890601,000000,2.66985,2.6953,2.66985,2.68998,2343142.742509,0
+TT.US,D,19890602,000000,2.68998,2.73548,2.68998,2.73548,5206983.7596721,0
+TT.US,D,19890605,000000,2.74534,2.78612,2.73548,2.77605,4486565.7237561,0
+TT.US,D,19890606,000000,2.77605,2.83616,2.77605,2.81108,2513141.2579173,0
+TT.US,D,19890607,000000,2.87693,2.89222,2.83616,2.84158,1514543.4647398,0
+TT.US,D,19890608,000000,2.83616,2.86151,2.83616,2.85205,1042585.9664962,0
+TT.US,D,19890609,000000,2.83616,2.84158,2.81108,2.83616,972445.81202057,0
+TT.US,D,19890612,000000,2.81631,2.84158,2.77605,2.83616,1143632.7314849,0
+TT.US,D,19890613,000000,2.81631,2.83616,2.79598,2.80121,1159092.1155345,0
+TT.US,D,19890614,000000,2.81108,2.82659,2.75571,2.75571,2207620.1023106,0
+TT.US,D,19890615,000000,2.74534,2.74534,2.70487,2.71534,2347901.4243939,0
+TT.US,D,19890616,000000,2.6953,2.75571,2.6953,2.75571,2704542.1907873,0
+TT.US,D,19890619,000000,2.73548,2.74534,2.71534,2.73045,772727.06389081,0
+TT.US,D,19890620,000000,2.72058,2.74534,2.71534,2.72058,1155522.8508378,0
+TT.US,D,19890621,000000,2.71534,2.74534,2.70487,2.73045,827409.8605811,0
+TT.US,D,19890622,000000,2.71534,2.71534,2.6953,2.70487,1040211.1846485,0
+TT.US,D,19890623,000000,2.72058,2.86151,2.72058,2.86151,1626290.9318932,0
+TT.US,D,19890626,000000,2.84158,2.84158,2.80121,2.80121,1225661.9921812,0
+TT.US,D,19890627,000000,2.77605,2.81108,2.76084,2.81108,1096080.3591305,0
+TT.US,D,19890628,000000,2.81108,2.81108,2.74534,2.75571,1181682.9370523,0
+TT.US,D,19890629,000000,2.73548,2.73548,2.67991,2.6953,2232578.6137506,0
+TT.US,D,19890630,000000,2.6953,2.6953,2.61427,2.66491,1296991.5638449,0
+TT.US,D,19890703,000000,2.66491,2.66491,2.65473,2.65473,282941.47854305,0
+TT.US,D,19890705,000000,2.65473,2.70487,2.6498,2.66985,917765.04159467,0
+TT.US,D,19890706,000000,2.66491,2.68998,2.66491,2.68998,783428.7791878,0
+TT.US,D,19890707,000000,2.70487,2.73548,2.66491,2.70487,682377.96167037,0
+TT.US,D,19890710,000000,2.76084,2.77091,2.73548,2.75571,918950.40625409,0
+TT.US,D,19890711,000000,2.83616,2.83616,2.80121,2.81108,721607.4531041,0
+TT.US,D,19890712,000000,2.78612,2.79598,2.76084,2.78612,727550.48651622,0
+TT.US,D,19890713,000000,2.78612,2.81108,2.78612,2.79598,1055656.3848477,0
+TT.US,D,19890714,000000,2.79598,2.83616,2.77605,2.82659,1714263.2260017,0
+TT.US,D,19890717,000000,2.83616,2.85205,2.83616,2.83616,1858106.7208565,0
+TT.US,D,19890718,000000,2.82659,2.87693,2.82659,2.86685,1337407.4330703,0
+TT.US,D,19890719,000000,2.86151,2.93229,2.86151,2.93229,2700973.9392229,0
+TT.US,D,19890720,000000,2.91719,2.97286,2.90703,2.94256,1117482.7765922,0
+TT.US,D,19890721,000000,2.94256,2.9475,2.89222,2.94256,2525030.3641381,0
+TT.US,D,19890724,000000,2.90703,2.92203,2.86685,2.87693,1524057.7891129,0
+TT.US,D,19890725,000000,2.86151,2.91719,2.85205,2.91719,5558873.9492382,0
+TT.US,D,19890726,000000,2.90703,2.96269,2.90703,2.96269,3000553.0745497,0
+TT.US,D,19890727,000000,2.96269,3.02301,2.9475,3.00296,1131750.7171893,0
+TT.US,D,19890728,000000,3.02301,3.09408,2.96269,3.07354,3050485.2944126,0
+TT.US,D,19890731,000000,3.06377,3.08391,3.04324,3.08391,1933006.5703491,0
+TT.US,D,19890801,000000,3.08391,3.08391,3.03307,3.0537,2006710.9238604,0
+TT.US,D,19890802,000000,3.0537,3.06377,3.02823,3.06377,645529.33087735,0
+TT.US,D,19890803,000000,3.0989,3.0989,3.0537,3.0685,1147201.9961815,0
+TT.US,D,19890804,000000,3.04324,3.0537,3.02823,3.02823,1806983.057541,0
+TT.US,D,19890807,000000,3.03307,3.0989,3.02301,3.0989,4082378.6638014,0
+TT.US,D,19890808,000000,3.07354,3.0989,3.07354,3.09408,2327690.4503847,0
+TT.US,D,19890809,000000,3.0989,3.0989,3.07354,3.07354,1928245.8621999,0
+TT.US,D,19890810,000000,3.07354,3.08391,3.0685,3.07354,1223283.1578049,0
+TT.US,D,19890811,000000,3.07354,3.09408,3.03307,3.0537,1699997.311669,0
+TT.US,D,19890814,000000,3.0537,3.09408,2.9927,3.00296,389932.29007602,0
+TT.US,D,19890815,000000,3.02301,3.0685,3.02301,3.06377,1702370.0672522,0
+TT.US,D,19890816,000000,3.0685,3.11904,3.0685,3.11904,1335036.7037514,0
+TT.US,D,19890817,000000,3.13395,3.14422,3.09408,3.11401,1584681.592951,0
+TT.US,D,19890818,000000,3.10414,3.1293,3.09408,3.11401,1046151.1786641,0
+TT.US,D,19890821,000000,3.1293,3.1293,3.0685,3.08914,1102031.4976,0
+TT.US,D,19890822,000000,3.08914,3.08914,3.04827,3.0685,607482.16470648,0
+TT.US,D,19890823,000000,3.09408,3.09408,3.07877,3.07877,1330277.0087344,0
+TT.US,D,19890824,000000,3.08914,3.14422,3.0685,3.14422,2343142.742509,0
+TT.US,D,19890825,000000,3.15447,3.21005,3.15447,3.18478,1453913.5821086,0
+TT.US,D,19890828,000000,3.18478,3.21005,3.1748,3.18478,1270840.5958201,0
+TT.US,D,19890829,000000,3.18478,3.19474,3.15447,3.18478,877344.10670838,0
+TT.US,D,19890830,000000,3.18478,3.24015,3.18478,3.22494,1491956.6957507,0
+TT.US,D,19890831,000000,3.22494,3.23512,3.21005,3.22494,914187.67184046,0
+TT.US,D,19890901,000000,3.22021,3.23512,3.21005,3.23512,876151.65012364,0
+TT.US,D,19890905,000000,3.24015,3.24015,3.22021,3.23512,640768.62272811,0
+TT.US,D,19890906,000000,3.22021,3.22494,3.18478,3.21005,933217.33371903,0
+TT.US,D,19890907,000000,3.19958,3.21005,3.1748,3.1748,3001740.4654735,0
+TT.US,D,19890908,000000,3.18478,3.18478,3.09408,3.15941,973634.21607656,0
+TT.US,D,19890911,000000,3.15941,3.15941,3.09408,3.09408,883289.16638486,0
+TT.US,D,19890912,000000,3.11401,3.13395,3.10414,3.13395,1505033.1928953,0
+TT.US,D,19890913,000000,3.1293,3.15941,3.11904,3.1293,393496.48911179,0
+TT.US,D,19890914,000000,3.1293,3.1293,3.10414,3.11401,995028.52848084,0
+TT.US,D,19890915,000000,3.10414,3.11904,3.09408,3.11904,1665524.4758558,0
+TT.US,D,19890918,000000,3.11401,3.11904,3.10414,3.11904,417272.67528897,0
+TT.US,D,19890919,000000,3.1293,3.14422,3.11904,3.11904,247267.06795538,0
+TT.US,D,19890920,000000,3.11401,3.11401,3.08914,3.10414,747763.48678983,0
+TT.US,D,19890921,000000,3.11401,3.11904,3.01313,3.02823,728743.95623314,0
+TT.US,D,19890922,000000,3.04827,3.0685,3.00799,3.02301,977203.48077326,0
+TT.US,D,19890925,000000,3.00799,3.00799,2.93733,2.95765,1092514.1338303,0
+TT.US,D,19890926,000000,2.95765,2.97286,2.93733,2.93733,2821046.3135613,0
+TT.US,D,19890927,000000,2.94256,2.94256,2.91719,2.92203,1350491.0221401,0
+TT.US,D,19890928,000000,2.93733,2.98826,2.93733,2.98826,2055449.6740065,0
+TT.US,D,19890929,000000,2.98273,3.06377,2.97286,3.02823,1012862.6943781,0
+TT.US,D,19891002,000000,3.02301,3.04827,3.01313,3.04827,627697.19124446,0
+TT.US,D,19891003,000000,3.06377,3.0685,3.02823,3.0685,951048.46021973,0
+TT.US,D,19891004,000000,3.07877,3.10414,3.07877,3.09408,1239924.8671174,0
+TT.US,D,19891005,000000,3.09408,3.1748,3.09408,3.15941,2599933.2530273,0
+TT.US,D,19891006,000000,3.19958,3.23512,3.18478,3.19958,2817476.0357324,0
+TT.US,D,19891009,000000,3.21005,3.21005,3.18478,3.19958,693073.59817423,0
+TT.US,D,19891010,000000,3.19474,3.19958,3.11904,3.16957,1178107.5935625,0
+TT.US,D,19891011,000000,3.15447,3.16957,3.11904,3.16957,801250.78749881,0
+TT.US,D,19891012,000000,3.15447,3.15447,3.0537,3.06377,1922310.9338452,0
+TT.US,D,19891013,000000,3.07877,3.07877,2.72058,2.92203,3334615.1770116,0
+TT.US,D,19891016,000000,2.73548,3.02301,2.6953,2.99793,5566005.3867062,0
+TT.US,D,19891017,000000,2.97286,2.97286,2.84158,2.91719,1585874.0495357,0
+TT.US,D,19891018,000000,2.90209,2.97286,2.86685,2.90703,968884.65238137,0
+TT.US,D,19891019,000000,2.90703,3.02301,2.90703,2.99793,1841466.0246761,0
+TT.US,D,19891020,000000,2.99793,2.99793,2.9475,2.97286,1286288.8354158,0
+TT.US,D,19891023,000000,2.98273,2.99793,2.95765,2.98273,1004545.8922506,0
+TT.US,D,19891024,000000,2.98826,2.98826,2.81631,2.87693,3630629.1001705,0
+TT.US,D,19891025,000000,2.86151,2.86151,2.79598,2.83616,2029298.7059816,0
+TT.US,D,19891026,000000,2.81631,2.83162,2.65473,2.72058,4648248.4501691,0
+TT.US,D,19891027,000000,2.66491,2.71534,2.66491,2.66985,2939928.2575795,0
+TT.US,D,19891030,000000,2.66985,2.68998,2.65473,2.66985,1774892.0955007,0
+TT.US,D,19891031,000000,2.6953,2.77605,2.6953,2.77091,1730906.9615786,0
+TT.US,D,19891101,000000,2.77091,2.79094,2.76084,2.77605,876151.65012364,0
+TT.US,D,19891102,000000,2.76084,2.76084,2.68998,2.73045,1149579.8174257,0
+TT.US,D,19891103,000000,2.72058,2.77605,2.72058,2.73548,1126990.0090401,0
+TT.US,D,19891106,000000,2.73045,2.77091,2.73045,2.74534,889236.25232573,0
+TT.US,D,19891107,000000,2.74534,2.79598,2.73548,2.77605,1380204.1629363,0
+TT.US,D,19891108,000000,2.80121,2.85205,2.79598,2.85205,2528599.6288348,0
+TT.US,D,19891109,000000,2.85205,2.87693,2.83616,2.87693,1865245.2502498,0
+TT.US,D,19891110,000000,2.87693,2.90703,2.86151,2.88196,1061606.510185,0
+TT.US,D,19891113,000000,2.87693,2.90209,2.87693,2.87693,1654825.7999554,0
+TT.US,D,19891114,000000,2.88196,2.90209,2.88196,2.89696,1175730.7854505,0
+TT.US,D,19891115,000000,2.90209,2.95233,2.89696,2.93733,1780835.1289128,0
+TT.US,D,19891116,000000,2.96269,2.9927,2.95233,2.9777,653848.15926924,0
+TT.US,D,19891117,000000,2.96269,3.00799,2.93733,2.98826,2059014.8861744,0
+TT.US,D,19891120,000000,2.98826,3.0685,2.98826,3.04827,1845033.2631084,0
+TT.US,D,19891121,000000,3.06377,3.0989,3.06377,3.08391,1453913.5821086,0
+TT.US,D,19891122,000000,3.0685,3.0989,3.0685,3.09408,1250623.5430178,0
+TT.US,D,19891124,000000,3.09408,3.0989,3.07354,3.09408,419648.47026875,0
+TT.US,D,19891127,000000,3.10887,3.15941,3.0989,3.13938,845240.98708181,0
+TT.US,D,19891128,000000,3.16957,3.19958,3.14944,3.15941,1557342.2208703,0
+TT.US,D,19891129,000000,3.13938,3.15941,3.11401,3.11401,1887826.9535779,0
+TT.US,D,19891130,000000,3.1293,3.13938,3.06377,3.08391,3137274.250126,0
+TT.US,D,19891201,000000,3.08391,3.13395,3.06377,3.08391,2929229.5816791,0
+TT.US,D,19891204,000000,3.08391,3.08391,3.04324,3.0685,830973.04648468,0
+TT.US,D,19891205,000000,3.04324,3.04827,2.98826,2.9927,1238737.4761936,0
+TT.US,D,19891206,000000,3.00296,3.00296,2.94256,2.96782,1421817.5544074,0
+TT.US,D,19891207,000000,2.98826,3.02823,2.9777,3.00799,1083006.9013824,0
+TT.US,D,19891208,000000,3.01796,3.01796,3.00296,3.00296,246083.72956034,0
+TT.US,D,19891211,000000,2.9927,3.02823,2.98826,3.02823,691889.246647,0
+TT.US,D,19891212,000000,3.03307,3.04324,3.00296,3.04324,1428952.031272,0
+TT.US,D,19891213,000000,3.04324,3.11401,3.02823,3.07354,905871.88284513,0
+TT.US,D,19891214,000000,3.07354,3.08391,3.04324,3.08391,407762.40344454,0
+TT.US,D,19891215,000000,3.09408,3.0989,3.06377,3.07354,1389718.4873096,0
+TT.US,D,19891218,000000,3.07354,3.07354,3.00799,3.01796,687134.61729087,0
+TT.US,D,19891219,000000,3.03307,3.06377,2.98826,3.03307,1149579.8174257,0
+TT.US,D,19891220,000000,3.04324,3.10887,3.04324,3.0685,1490771.3310913,0
+TT.US,D,19891221,000000,3.0685,3.0685,3.04324,3.06377,1236366.7468748,0
+TT.US,D,19891222,000000,3.06377,3.0685,3.02823,3.0685,1459853.5761242,0
+TT.US,D,19891226,000000,3.08391,3.1293,3.04827,3.1293,389932.29007602,0
+TT.US,D,19891227,000000,3.1293,3.18972,3.10887,3.1748,2315800.3310318,0
+TT.US,D,19891228,000000,3.21005,3.24015,3.19958,3.22021,1153147.055858,0
+TT.US,D,19891229,000000,3.21527,3.28546,3.21527,3.28546,1258947.4370706,0
+TT.US,D,19900102,000000,3.25545,3.34132,3.25545,3.32099,2887623.2821334,0
+TT.US,D,19900103,000000,3.34132,3.42719,3.34132,3.40666,6134259.0731112,0
+TT.US,D,19900104,000000,3.40666,3.40666,3.35129,3.38633,2761606.8612506,0
+TT.US,D,19900105,000000,3.38158,3.3969,3.37133,3.38158,1606085.0235449,0
+TT.US,D,19900108,000000,3.37133,3.45236,3.36649,3.45236,1432517.24344,0
+TT.US,D,19900109,000000,3.45236,3.45236,3.38158,3.42226,922515.61842204,0
+TT.US,D,19900110,000000,3.40666,3.40666,3.35129,3.38633,2470350.6068444,0
+TT.US,D,19900111,000000,3.37133,3.40666,3.33106,3.37133,1651252.4827299,0
+TT.US,D,19900112,000000,3.33106,3.35129,3.30589,3.34132,2089924.5360841,0
+TT.US,D,19900115,000000,3.30589,3.30589,3.28546,3.28546,2108944.0666408,0
+TT.US,D,19900116,000000,3.28042,3.33106,3.25545,3.33106,2079221.8076549,0
+TT.US,D,19900117,000000,3.33106,3.34626,3.30066,3.30589,1281540.2848528,0
+TT.US,D,19900118,000000,3.28042,3.28042,3.22021,3.27558,2685519.6208342,0
+TT.US,D,19900119,000000,3.27558,3.27558,3.23512,3.25545,2030484.070641,0
+TT.US,D,19900122,000000,3.24508,3.25545,3.19958,3.21005,813141.91998397,0
+TT.US,D,19900123,000000,3.22021,3.27558,3.18972,3.27558,2019788.4341372,0
+TT.US,D,19900124,000000,3.25545,3.25545,3.1748,3.24015,6187752.4526133,0
+TT.US,D,19900125,000000,3.26541,3.26541,3.14944,3.16957,1546639.492441,0
+TT.US,D,19900126,000000,3.1748,3.17974,3.06377,3.13395,2528599.6288348,0
+TT.US,D,19900129,000000,3.14944,3.1748,3.06377,3.08391,3946847.9185454,0
+TT.US,D,19900130,000000,3.0685,3.07354,3.01796,3.06377,1820067.6597431,0
+TT.US,D,19900131,000000,3.07354,3.21005,3.07354,3.21005,2590414.8761254,0
+TT.US,D,19900201,000000,3.22021,3.24015,3.13938,3.23512,2324124.2250845,0
+TT.US,D,19900202,000000,3.22021,3.27558,3.22021,3.26541,1812939.2616716,0
+TT.US,D,19900205,000000,3.26541,3.32099,3.24508,3.27558,1682172.2639614,0
+TT.US,D,19900206,000000,3.26541,3.28042,3.23512,3.24508,615809.09815587,0
+TT.US,D,19900207,000000,3.21005,3.32099,3.19958,3.30066,5677753.8669919,0
+TT.US,D,19900208,000000,3.31555,3.33106,3.28546,3.28546,4417620.0521296,0
+TT.US,D,19900209,000000,3.32099,3.34132,3.30589,3.30589,2672443.1236895,0
+TT.US,D,19900212,000000,3.30066,3.32099,3.25545,3.30066,998599.81944192,0
+TT.US,D,19900213,000000,3.30066,3.30589,3.26541,3.29572,1493149.1523355,0
+TT.US,D,19900214,000000,3.29572,3.31555,3.29572,3.31555,1833146.183152,0
+TT.US,D,19900215,000000,3.30066,3.36097,3.30066,3.36097,1361189.6980406,0
+TT.US,D,19900216,000000,3.35129,3.37133,3.33599,3.35129,2248036.9846681,0
+TT.US,D,19900220,000000,3.31555,3.34132,3.30589,3.34132,735874.38056905,0
+TT.US,D,19900221,000000,3.30066,3.37133,3.29572,3.36649,2138667.3387588,0
+TT.US,D,19900222,000000,3.40666,3.4418,3.38633,3.38633,2213558.0700617,0
+TT.US,D,19900223,000000,3.36649,3.42719,3.36649,3.38633,2132726.3316111,0
+TT.US,D,19900226,000000,3.40193,3.41683,3.36097,3.41683,3120626.4620204,0
+TT.US,D,19900227,000000,3.4569,3.5786,3.4569,3.56311,5894120.4032273,0
+TT.US,D,19900228,000000,3.56311,3.61375,3.55334,3.60348,2137488.0528925,0
+TT.US,D,19900301,000000,3.58827,3.65372,3.5786,3.65372,3942092.2760571,0
+TT.US,D,19900302,000000,3.67425,3.67918,3.63901,3.65372,1487199.0269981,0
+TT.US,D,19900305,000000,3.63901,3.65895,3.62884,3.65372,1067549.5435972,0
+TT.US,D,19900306,000000,3.65372,3.67918,3.64394,3.67425,1724965.9544309,0
+TT.US,D,19900307,000000,3.65895,3.68432,3.63901,3.65895,2044749.9849739,0
+TT.US,D,19900308,000000,3.67425,3.67918,3.63901,3.67425,910625.49906907,0
+TT.US,D,19900309,000000,3.64394,3.64394,3.5786,3.60348,2369294.723666,0
+TT.US,D,19900312,000000,3.59342,3.61887,3.56311,3.5786,2634398.9969152,0
+TT.US,D,19900313,000000,3.56311,3.56311,3.51297,3.54802,2423980.5597529,0
+TT.US,D,19900314,000000,3.51297,3.54802,3.50764,3.5329,2704542.1907873,0
+TT.US,D,19900315,000000,3.53813,3.59342,3.53813,3.58827,3320347.2364145,0
+TT.US,D,19900316,000000,3.65372,3.68432,3.63901,3.63901,5412650.6068749,0
+TT.US,D,19900319,000000,3.53813,3.70426,3.53813,3.67425,2711678.6939164,0
+TT.US,D,19900320,000000,3.67425,3.74501,3.67425,3.71975,3978943.9462468,0
+TT.US,D,19900321,000000,3.73998,3.74501,3.70426,3.71462,1459853.5761242,0
+TT.US,D,19900322,000000,3.70426,3.71462,3.58827,3.59342,1937761.1997052,0
+TT.US,D,19900323,000000,3.61887,3.62884,3.57288,3.58827,1927057.4581438,0
+TT.US,D,19900326,000000,3.59342,3.63901,3.59342,3.61887,1050908.8474168,0
+TT.US,D,19900327,000000,3.60348,3.67425,3.60348,3.67425,587278.28262256,0
+TT.US,D,19900328,000000,3.69952,3.70426,3.67425,3.67918,1000979.6669505,0
+TT.US,D,19900329,000000,3.65895,3.67425,3.63901,3.64394,758461.14955807,0
+TT.US,D,19900330,000000,3.62884,3.63901,3.60348,3.62884,450559.1333106,0
+TT.US,D,19900402,000000,3.55334,3.5786,3.54802,3.56311,1390905.8782333,0
+TT.US,D,19900403,000000,3.56311,3.64394,3.56311,3.61375,1428952.031272,0
+TT.US,D,19900404,000000,3.61887,3.63901,3.60348,3.61375,999789.23663009,0
+TT.US,D,19900405,000000,3.60348,3.64394,3.60348,3.62884,539716.7920785,0
+TT.US,D,19900406,000000,3.62884,3.64394,3.55334,3.57288,2628462.0422962,0
+TT.US,D,19900409,000000,3.56311,3.57288,3.49283,3.50764,905871.88284513,0
+TT.US,D,19900410,000000,3.53813,3.53813,3.49768,3.52293,1254198.8865076,0
+TT.US,D,19900411,000000,3.52293,3.52293,3.49283,3.52293,1444405.3365286,0
+TT.US,D,19900412,000000,3.50764,3.5786,3.49768,3.57288,1037830.3240079,0
+TT.US,D,19900416,000000,3.58827,3.61887,3.5786,3.5786,1019999.1975071,0
+TT.US,D,19900417,000000,3.60348,3.60348,3.5786,3.5786,553989.79833655,0
+TT.US,D,19900418,000000,3.58827,3.58827,3.5329,3.55334,786987.91256262,0
+TT.US,D,19900419,000000,3.54802,3.55334,3.50764,3.52293,998599.81944192,0
+TT.US,D,19900420,000000,3.52293,3.5329,3.40193,3.42719,1509783.7697227,0
+TT.US,D,19900423,000000,3.42719,3.42719,3.36097,3.38633,2343142.742509,0
+TT.US,D,19900424,000000,3.38633,3.46707,3.38633,3.42719,987898.10414493,0
+TT.US,D,19900425,000000,3.4418,3.4723,3.4418,3.44724,1411116.8522426,0
+TT.US,D,19900426,000000,3.43202,3.4569,3.43202,3.44724,613430.26377952,0
+TT.US,D,19900427,000000,3.43202,3.49283,3.43202,3.44724,1332659.8956395,0
+TT.US,D,19900430,000000,3.44724,3.4723,3.43202,3.46707,901120.29288557,0
+TT.US,D,19900501,000000,3.48236,3.52293,3.4723,3.51297,1061606.510185,0
+TT.US,D,19900502,000000,3.51297,3.5786,3.51297,3.57288,1962729.8424672,0
+TT.US,D,19900503,000000,3.58827,3.67918,3.58827,3.61887,2407339.8635725,0
+TT.US,D,19900504,000000,3.63901,3.63901,3.59342,3.61887,581325.11788857,0
+TT.US,D,19900507,000000,3.62884,3.65895,3.62884,3.65372,1475314.9864382,0
+TT.US,D,19900508,000000,3.67918,3.71975,3.67425,3.70426,1792726.2613979,0
+TT.US,D,19900509,000000,3.67425,3.68432,3.63901,3.65895,1185242.0704271,0
+TT.US,D,19900510,000000,3.64394,3.67918,3.63901,3.65895,889236.25232573,0
+TT.US,D,19900511,000000,3.64394,3.71975,3.64394,3.70426,1705941.3582132,0
+TT.US,D,19900514,000000,3.77009,3.93147,3.76535,3.83562,4032444.4176741,0
+TT.US,D,19900515,000000,3.85606,3.9064,3.84589,3.85606,1301745.1800688,0
+TT.US,D,19900516,000000,3.87127,3.88152,3.80553,3.88152,1118669.1543839,0
+TT.US,D,19900517,000000,3.9064,4.00233,3.8913,3.9064,2262309.9909261,0
+TT.US,D,19900518,000000,3.8913,3.9064,3.87127,3.88152,1162654.2883059,0
+TT.US,D,19900521,000000,3.88152,3.93147,3.86623,3.9217,1943705.2462495,0
+TT.US,D,19900522,000000,3.95189,3.96178,3.9217,3.9368,1808188.6848442,0
+TT.US,D,19900523,000000,3.94687,4.00233,3.93147,3.95189,2161253.0946156,0
+TT.US,D,19900524,000000,3.94687,3.96178,3.9217,3.9217,1241112.2580411,0
+TT.US,D,19900525,000000,3.93147,3.9368,3.88152,3.88152,788184.42167611,0
+TT.US,D,19900529,000000,3.86623,3.97185,3.86623,3.94687,1084190.2397774,0
+TT.US,D,19900530,000000,3.94687,3.94687,3.84589,3.85606,2339578.5434733,0
+TT.US,D,19900531,000000,3.87127,3.88152,3.85606,3.87127,640768.62272811,0
+TT.US,D,19900601,000000,3.8913,3.93147,3.87127,3.8913,948675.7046365,0
+TT.US,D,19900604,000000,3.8913,3.8913,3.76535,3.81046,1889015.3576339,0
+TT.US,D,19900605,000000,3.83089,3.86623,3.78016,3.79042,4133497.261456,0
+TT.US,D,19900606,000000,3.79042,3.81046,3.77009,3.79042,827409.8605811,0
+TT.US,D,19900607,000000,3.80069,3.82556,3.78016,3.82556,1258947.4370706,0
+TT.US,D,19900608,000000,3.81046,3.84056,3.80553,3.81046,995028.52848084,0
+TT.US,D,19900611,000000,3.78016,3.84056,3.78016,3.83089,1503847.8282359,0
+TT.US,D,19900612,000000,3.83089,3.9064,3.83089,3.89613,2936365.0716759,0
+TT.US,D,19900613,000000,3.91134,3.9368,3.89613,3.93147,987898.10414493,0
+TT.US,D,19900614,000000,3.91134,3.93147,3.9064,3.91134,640768.62272811,0
+TT.US,D,19900615,000000,3.84056,3.89613,3.84056,3.85606,1806983.057541,0
+TT.US,D,19900618,000000,3.87127,3.88152,3.84589,3.84589,1336220.0421465,0
+TT.US,D,19900619,000000,3.83089,3.87127,3.82556,3.84056,1620350.9378778,0
+TT.US,D,19900620,000000,3.82556,3.86623,3.82556,3.84589,941529.0701856,0
+TT.US,D,19900621,000000,3.85606,3.9064,3.85606,3.8913,634822.54991943,0
+TT.US,D,19900622,000000,3.89613,3.93147,3.86623,3.86623,840490.41025443,0
+TT.US,D,19900625,000000,3.85606,3.85606,3.80069,3.80553,2029298.7059816,0
+TT.US,D,19900626,000000,3.80553,3.81046,3.66419,3.67425,4127550.1755151,0
+TT.US,D,19900627,000000,3.63901,3.72449,3.63408,3.70426,2297966.1651344,0
+TT.US,D,19900628,000000,3.7549,3.7549,3.72449,3.73998,2106573.3373219,0
+TT.US,D,19900629,000000,3.73998,3.79042,3.73998,3.79042,825034.06560131,0
+TT.US,D,19900702,000000,3.79042,3.82556,3.79042,3.80553,937969.93681077,0
+TT.US,D,19900703,000000,3.80553,3.86623,3.80553,3.85606,1167414.9964552,0
+TT.US,D,19900705,000000,3.84589,3.84589,3.81046,3.82556,1925866.0146913,0
+TT.US,D,19900706,000000,3.82556,3.86623,3.82556,3.84589,811959.59472112,0
+TT.US,D,19900709,000000,3.84056,3.84056,3.78016,3.80069,1412307.282563,0
+TT.US,D,19900710,000000,3.80069,3.81046,3.73998,3.74501,922515.61842204,0
+TT.US,D,19900711,000000,3.72962,3.77009,3.72962,3.76535,808393.36942097,0
+TT.US,D,19900712,000000,3.74501,3.76535,3.72962,3.7549,2123215.0466344,0
+TT.US,D,19900713,000000,3.79042,3.8913,3.77009,3.84589,1249442.2308871,0
+TT.US,D,19900716,000000,3.86623,3.97185,3.83089,3.94687,1551399.1874581,0
+TT.US,D,19900717,000000,3.94687,3.97185,3.9064,3.9368,1155522.8508378,0
+TT.US,D,19900718,000000,3.91134,3.9217,3.88152,3.88152,533773.75866638,0
+TT.US,D,19900719,000000,3.87127,3.87127,3.81046,3.86623,896362.62413288,0
+TT.US,D,19900720,000000,3.84589,3.89613,3.84589,3.87127,866646.44394015,0
+TT.US,D,19900723,000000,3.84056,3.84589,3.80069,3.80069,939154.28833801,0
+TT.US,D,19900724,000000,3.79042,3.79042,3.4723,3.56805,5513702.4375245,0
+TT.US,D,19900725,000000,3.57288,3.62331,3.56805,3.60348,2011461.5006879,0
+TT.US,D,19900726,000000,3.60348,3.61887,3.56805,3.60348,1364751.870812,0
+TT.US,D,19900727,000000,3.55827,3.56805,3.51297,3.52787,1326707.7440377,0
+TT.US,D,19900730,000000,3.50764,3.52787,3.44724,3.52787,1520485.4850197,0
+TT.US,D,19900731,000000,3.51297,3.5329,3.4418,3.46707,1966293.0283707,0
+TT.US,D,19900801,000000,3.4723,3.48236,3.40666,3.44724,844053.59615801,0
+TT.US,D,19900802,000000,3.4418,3.4418,3.36097,3.39156,4393842.8528203,0
+TT.US,D,19900803,000000,3.37616,3.37616,3.1748,3.22021,5894120.4032273,0
+TT.US,D,19900806,000000,2.91215,3.00799,2.91215,2.9927,4431883.9401981,0
+TT.US,D,19900807,000000,3.11401,3.11401,3.00799,3.02301,4987057.0769296,0
+TT.US,D,19900808,000000,3.00799,3.03307,2.9777,3.02823,2900690.6610882,0
+TT.US,D,19900809,000000,3.00799,3.1293,3.00799,3.1293,3638945.902298,0
+TT.US,D,19900810,000000,3.0989,3.11904,3.06377,3.07877,1777267.8904805,0
+TT.US,D,19900813,000000,3.0685,3.0685,2.9927,3.02823,2637968.2616119,0
+TT.US,D,19900814,000000,3.00799,3.02823,2.96782,3.02301,2024542.0503612,0
+TT.US,D,19900815,000000,3.03307,3.09408,3.03307,3.07877,5120211.0140737,0
+TT.US,D,19900816,000000,3.04827,3.04827,3.00799,3.02823,2426355.3416005,0
+TT.US,D,19900817,000000,3.01313,3.02823,2.96782,3.00296,2443006.1691027,0
+TT.US,D,19900820,000000,2.98273,2.98273,2.95765,2.96782,1258947.4370706,0
+TT.US,D,19900821,000000,2.91719,2.92203,2.79598,2.81631,2351463.5971653,0
+TT.US,D,19900822,000000,2.81631,2.84642,2.71534,2.75571,1917552.2519604,0
+TT.US,D,19900823,000000,2.73548,2.77605,2.65473,2.73548,3736427.4551188,0
+TT.US,D,19900824,000000,2.76587,2.84642,2.76587,2.81631,2382373.247075,0
+TT.US,D,19900827,000000,2.90209,2.95765,2.90209,2.90209,2372860.9489662,0
+TT.US,D,19900828,000000,2.89222,2.89222,2.84642,2.86685,1628666.726873,0
+TT.US,D,19900829,000000,2.84642,2.87693,2.81631,2.86685,1004545.8922506,0
+TT.US,D,19900830,000000,2.86685,2.86685,2.83616,2.84158,1093704.5641507,0
+TT.US,D,19900831,000000,2.82125,2.90209,2.81631,2.88196,1147201.9961815,0
+TT.US,D,19900904,000000,2.87693,2.90209,2.84642,2.90209,372096.09791437,0
+TT.US,D,19900905,000000,2.89222,2.9475,2.88196,2.9475,895174.2200769,0
+TT.US,D,19900906,000000,2.93229,2.93229,2.86151,2.87693,947482.23491958,0
+TT.US,D,19900907,000000,2.87693,2.88196,2.86685,2.86685,450559.1333106,0
+TT.US,D,19900910,000000,2.88196,2.88196,2.82125,2.83616,1091327.7560387,0
+TT.US,D,19900911,000000,2.84158,2.84158,2.76587,2.79094,3592578.894603,0
+TT.US,D,19900912,000000,2.79598,2.83616,2.79598,2.82125,867832.82173175,0
+TT.US,D,19900913,000000,2.83616,2.86685,2.83616,2.86685,930835.45994612,0
+TT.US,D,19900914,000000,2.86685,2.86685,2.83616,2.84158,1612024.0044283,0
+TT.US,D,19900917,000000,2.78088,2.81108,2.78088,2.79094,4433074.3705185,0
+TT.US,D,19900918,000000,2.78088,2.81108,2.73548,2.79598,1817689.8384989,0
+TT.US,D,19900919,000000,2.81108,2.81108,2.79094,2.81108,1741613.7425366,0
+TT.US,D,19900920,000000,2.79094,2.79094,2.71534,2.75058,1554962.3733617,0
+TT.US,D,19900921,000000,2.68484,2.74042,2.68484,2.74042,1520485.4850197,0
+TT.US,D,19900924,000000,2.73548,2.73548,2.66985,2.68484,1318386.8893814,0
+TT.US,D,19900925,000000,2.68484,2.75058,2.66985,2.73548,1621532.2500084,0
+TT.US,D,19900926,000000,2.74042,2.74042,2.70004,2.72561,685945.2001027,0
+TT.US,D,19900927,000000,2.73548,2.73548,2.70004,2.71534,2155314.1137323,0
+TT.US,D,19900928,000000,2.70004,2.71534,2.64457,2.70004,1601322.2891313,0
+TT.US,D,19901001,000000,2.70004,2.74042,2.68998,2.71534,1631048.6006459,0
+TT.US,D,19901002,000000,2.72561,2.74042,2.68484,2.68484,1948454.8099448,0
+TT.US,D,19901003,000000,2.66985,2.66985,2.58416,2.60943,3161047.3969067,0
+TT.US,D,19901004,000000,2.5893,2.5893,2.20079,2.21541,8496422.3593092,0
+TT.US,D,19901005,000000,2.1853,2.25094,2.17533,2.21541,5368665.4729528,0
+TT.US,D,19901008,000000,2.25094,2.27117,2.21541,2.22557,2911395.4157818,0
+TT.US,D,19901009,000000,2.19043,2.20079,2.16527,2.19043,4418802.3773926,0
+TT.US,D,19901010,000000,2.19043,2.21541,2.17533,2.19043,2017411.6260252,0
+TT.US,D,19901011,000000,2.20079,2.22557,2.17533,2.1853,3824398.736095,0
+TT.US,D,19901012,000000,2.20079,2.20079,2.16527,2.17533,2957754.3184193,0
+TT.US,D,19901015,000000,2.16527,2.16527,2.07436,2.08926,1245871.9530583,0
+TT.US,D,19901016,000000,2.09983,2.10456,1.99876,1.99876,1243491.0924175,0
+TT.US,D,19901017,000000,1.98364,2.02402,1.95819,1.95819,2351463.5971653,0
+TT.US,D,19901018,000000,1.98364,2.09983,1.98364,2.02402,3600900.7623915,0
+TT.US,D,19901019,000000,2.0489,2.1853,2.0489,2.14494,2101812.6291727,0
+TT.US,D,19901022,000000,2.15016,2.19043,2.14494,2.15016,1296991.5638449,0
+TT.US,D,19901023,000000,2.20079,2.31638,2.19043,2.25094,2785386.0868243,0
+TT.US,D,19901024,000000,2.21541,2.22557,2.11967,2.1853,2923291.6139278,0
+TT.US,D,19901025,000000,2.25094,2.26634,2.15016,2.16014,1255382.2249027,0
+TT.US,D,19901026,000000,2.14494,2.14494,2.00862,2.00862,1052095.2252084,0
+TT.US,D,19901029,000000,2.08926,2.09983,1.95819,1.95819,3191956.0336841,0
+TT.US,D,19901030,000000,1.95819,1.97842,1.90282,1.94328,2829364.1288211,0
+TT.US,D,19901031,000000,1.95335,1.95819,1.94328,1.95819,810764.09873982,0
+TT.US,D,19901101,000000,1.99876,1.99876,1.93292,1.97842,2504821.4163933,0
+TT.US,D,19901102,000000,1.99876,2.09983,1.98868,2.08926,1965103.6111826,0
+TT.US,D,19901105,000000,2.08926,2.17533,2.07436,2.1247,2064960.9589831,0
+TT.US,D,19901106,000000,2.14494,2.20079,2.1247,2.15016,2081601.6551634,0
+TT.US,D,19901107,000000,2.15016,2.19043,2.07436,2.07436,6740550.8074973,0
+TT.US,D,19901108,000000,2.05916,2.08432,2.0489,2.07436,2290836.7539308,0
+TT.US,D,19901109,000000,2.08926,2.14494,2.05916,2.12973,2154121.6571475,0
+TT.US,D,19901112,000000,2.12973,2.20079,2.11967,2.17533,3424959.2135711,0
+TT.US,D,19901113,000000,2.1853,2.36702,2.1853,2.32655,8738940.8767015,0
+TT.US,D,19901114,000000,2.32201,2.39268,2.27641,2.35666,3640135.3194862,0
+TT.US,D,19901115,000000,2.37225,2.37225,2.27117,2.2914,3260907.7841037,0
+TT.US,D,19901116,000000,2.30681,2.30681,2.2459,2.2914,2510764.4498054,0
+TT.US,D,19901119,000000,2.29634,2.31135,2.25094,2.25094,2509581.1114103,0
+TT.US,D,19901120,000000,2.2459,2.2459,2.1853,2.1853,1776085.5652176,0
+TT.US,D,19901121,000000,2.19586,2.19586,2.16527,2.1853,890423.64324953,0
+TT.US,D,19901123,000000,2.18036,2.19586,2.15016,2.1853,791746.5944475,0
+TT.US,D,19901126,000000,2.1853,2.21067,2.16527,2.20554,1298183.0072975,0
+TT.US,D,19901127,000000,2.20554,2.20554,2.16527,2.1853,2377618.6177189,0
+TT.US,D,19901128,000000,2.19586,2.21067,2.18036,2.20554,1952026.1009058,0
+TT.US,D,19901129,000000,2.20554,2.27117,2.20554,2.23594,1821259.1031956,0
+TT.US,D,19901130,000000,2.2459,2.31135,2.21067,2.27117,2853144.367527,0
+TT.US,D,19901203,000000,2.27117,2.33178,2.27117,2.32201,141469.72613933,0
+TT.US,D,19901204,000000,2.337,2.34678,2.30681,2.33178,2067341.8196238,0
+TT.US,D,19901205,000000,2.32201,2.42249,2.32201,2.40245,1767758.6317682,0
+TT.US,D,19901206,000000,2.5437,2.5437,2.43295,2.47313,3959925.4288222,0
+TT.US,D,19901207,000000,2.50333,2.52859,2.46276,2.50333,2737830.6750734,0
+TT.US,D,19901210,000000,2.45792,2.51843,2.44775,2.51843,1086570.087286,0
+TT.US,D,19901211,000000,2.49839,2.50333,2.43788,2.45792,1553777.0087022,0
+TT.US,D,19901212,000000,2.41745,2.52367,2.40245,2.50333,1525241.127508,0
+TT.US,D,19901213,000000,2.52859,2.55919,2.52367,2.55919,1481254.9804537,0
+TT.US,D,19901214,000000,2.54853,2.55919,2.50333,2.55919,1065166.656692,0
+TT.US,D,19901217,000000,2.52859,2.52859,2.43295,2.43295,1357619.4202117,0
+TT.US,D,19901218,000000,2.43295,2.44775,2.41745,2.43788,2093490.7613842,0
+TT.US,D,19901219,000000,2.43788,2.45792,2.41745,2.42249,2296781.8136072,0
+TT.US,D,19901220,000000,2.37225,2.47313,2.35666,2.45792,2112519.4101305,0
+TT.US,D,19901221,000000,2.50333,2.51843,2.48329,2.49839,1450349.3830729,0
+TT.US,D,19901224,000000,2.51843,2.51843,2.48329,2.48329,609854.9202897,0
+TT.US,D,19901226,000000,2.48329,2.52367,2.48329,2.48832,997412.42851812,0
+TT.US,D,19901227,000000,2.48832,2.49839,2.47313,2.48832,740633.06245392,0
+TT.US,D,19901228,000000,2.48832,2.48832,2.48329,2.48832,657412.35830501,0
+TT.US,D,19901231,000000,2.49839,2.50333,2.46276,2.50333,496925.12787336,0
+TT.US,D,19910102,000000,2.52367,2.5437,2.47313,2.47313,1553777.0087022,0
+TT.US,D,19910103,000000,2.45792,2.50333,2.44775,2.48832,474334.3063556,0
+TT.US,D,19910104,000000,2.48832,2.55919,2.48832,2.52859,2127967.6497261,0
+TT.US,D,19910107,000000,2.51843,2.52367,2.45792,2.47313,729931.34715694,0
+TT.US,D,19910108,000000,2.46276,2.47313,2.43295,2.43295,1233982.8468375,0
+TT.US,D,19910109,000000,2.45792,2.47313,2.35666,2.39751,946290.79146704,0
+TT.US,D,19910110,000000,2.43295,2.43295,2.37738,2.42249,766780.99108214,0
+TT.US,D,19910111,000000,2.40245,2.43295,2.39751,2.42249,733489.46739958,0
+TT.US,D,19910114,000000,2.40245,2.43788,2.39751,2.43295,746566.97767634,0
+TT.US,D,19910115,000000,2.44775,2.45792,2.40245,2.40245,682377.96167037,0
+TT.US,D,19910116,000000,2.37225,2.39751,2.35666,2.39268,1465803.7014616,0
+TT.US,D,19910117,000000,2.45792,2.56384,2.42249,2.55919,4062164.6503957,0
+TT.US,D,19910118,000000,2.52367,2.60943,2.52367,2.59936,1804614.3544866,0
+TT.US,D,19910121,000000,2.57391,2.58416,2.54853,2.55919,860691.25294179,0
+TT.US,D,19910122,000000,2.62453,2.66985,2.55919,2.56384,3704330.4142853,0
+TT.US,D,19910123,000000,2.58416,2.60943,2.58416,2.59936,1636986.5683972,0
+TT.US,D,19910124,000000,2.61427,2.68998,2.60943,2.68998,4623281.8336715,0
+TT.US,D,19910125,000000,2.71051,2.78088,2.71051,2.73548,2843635.1088148,0
+TT.US,D,19910128,000000,2.77091,2.89696,2.75571,2.82659,2692658.1502275,0
+TT.US,D,19910129,000000,2.87693,2.94256,2.86685,2.93733,4254752.9741895,0
+TT.US,D,19910130,000000,2.90703,2.9777,2.90703,2.93733,2321746.4038403,0
+TT.US,D,19910131,000000,2.93733,2.95233,2.87693,2.90703,2863846.082824,0
+TT.US,D,19910201,000000,2.89696,2.90703,2.84158,2.85205,2802022.7304759,0
+TT.US,D,19910204,000000,2.83616,2.92747,2.82659,2.89696,3342927.9266104,0
+TT.US,D,19910205,000000,2.89696,2.94256,2.88196,2.94256,2488174.6414198,0
+TT.US,D,19910206,000000,2.93733,2.94256,2.90209,2.93733,4784960.5075558,0
+TT.US,D,19910207,000000,2.98826,3.06377,2.96269,2.98826,4719573.9693041,0
+TT.US,D,19910208,000000,2.95233,3.02301,2.94256,2.9927,1362378.1020966,0
+TT.US,D,19910211,000000,3.02301,3.19474,3.02301,3.14944,2611818.3067194,0
+TT.US,D,19910212,000000,3.14422,3.14422,3.04827,3.04827,1872377.7008502,0
+TT.US,D,19910213,000000,3.08391,3.08914,3.03307,3.04324,2079221.8076549,0
+TT.US,D,19910214,000000,3.03307,3.05863,3.02823,3.02823,1453913.5821086,0
+TT.US,D,19910215,000000,3.04827,3.1748,3.04324,3.15447,4416430.6349415,0
+TT.US,D,19910219,000000,3.14422,3.27045,3.14422,3.22494,1622725.7197253,0
+TT.US,D,19910220,000000,3.19474,3.22021,3.15447,3.15447,1505033.1928953,0
+TT.US,D,19910221,000000,3.14422,3.23512,3.14422,3.22021,2919712.2179093,0
+TT.US,D,19910222,000000,3.22021,3.32592,3.21005,3.23512,2190976.3667336,0
+TT.US,D,19910225,000000,3.34132,3.34132,3.25545,3.26009,2599933.2530273,0
+TT.US,D,19910226,000000,3.28042,3.28042,3.22021,3.24508,1319583.3984949,0
+TT.US,D,19910227,000000,3.23512,3.50764,3.23512,3.50764,4417620.0521296,0
+TT.US,D,19910228,000000,3.56805,3.57288,3.4418,3.52787,4851534.4367312,0
+TT.US,D,19910301,000000,3.50764,3.51297,3.46707,3.50764,2161253.0946156,0
+TT.US,D,19910304,000000,3.52787,3.53813,3.4569,3.48236,1956783.7696585,0
+TT.US,D,19910305,000000,3.46707,3.55827,3.46707,3.55334,2909022.6601985,0
+TT.US,D,19910306,000000,3.55827,3.64394,3.48236,3.49768,3485584.0305414,0
+TT.US,D,19910307,000000,3.50764,3.53813,3.49768,3.51297,1189997.7129154,0
+TT.US,D,19910308,000000,3.55827,3.59342,3.49283,3.50764,1869996.8402094,0
+TT.US,D,19910311,000000,3.5329,3.57288,3.46707,3.4723,1326707.7440377,0
+TT.US,D,19910312,000000,3.43202,3.46707,3.32099,3.34626,4890762.9150328,0
+TT.US,D,19910313,000000,3.32099,3.32099,3.25545,3.27045,4543631.4073515,0
+TT.US,D,19910314,000000,3.30066,3.3969,3.30066,3.38633,2219508.1953992,0
+TT.US,D,19910315,000000,3.42226,3.42226,3.30066,3.31555,2989856.4249137,0
+TT.US,D,19910318,000000,3.30066,3.30066,3.28042,3.28546,911817.95565381,0
+TT.US,D,19910319,000000,3.24508,3.27045,3.18478,3.22021,2374057.4580797,0
+TT.US,D,19910320,000000,3.18478,3.18478,3.10887,3.13395,3112302.5679675,0
+TT.US,D,19910321,000000,3.13395,3.13395,2.93229,2.99793,7062720.7643419,0
+TT.US,D,19910322,000000,2.97286,2.99793,2.9475,2.97286,2784192.6171074,0
+TT.US,D,19910325,000000,2.96782,3.05863,2.95765,3.05863,3466569.5656456,0
+TT.US,D,19910326,000000,3.07354,3.18478,3.04827,3.18478,2458456.4349626,0
+TT.US,D,19910327,000000,3.28546,3.28546,3.19958,3.21005,1695238.6297841,0
+TT.US,D,19910328,000000,3.22494,3.22494,3.08914,3.14422,1379021.8376735,0
+TT.US,D,19910401,000000,3.1748,3.21005,3.1293,3.14422,1272027.9867439,0
+TT.US,D,19910402,000000,3.08391,3.11401,3.08391,3.0989,1821259.1031956,0
+TT.US,D,19910403,000000,3.11401,3.15447,3.11401,3.11401,1421817.5544074,0
+TT.US,D,19910404,000000,3.13395,3.14422,3.08391,3.08391,1030698.8865398,0
+TT.US,D,19910405,000000,3.08914,3.08914,2.99793,3.01313,3277547.4671518,0
+TT.US,D,19910408,000000,3.03307,3.0685,2.98273,3.0685,1433706.6606282,0
+TT.US,D,19910409,000000,3.03307,3.0685,3.01313,3.01313,1872377.7008502,0
+TT.US,D,19910410,000000,3.03307,3.08391,3.02823,3.0685,1112727.1341039,0
+TT.US,D,19910411,000000,3.13395,3.19958,3.11401,3.14422,3321535.6404704,0
+TT.US,D,19910412,000000,3.15941,3.19474,3.07354,3.08914,1105588.6047105,0
+TT.US,D,19910415,000000,3.10887,3.13395,3.07354,3.13395,815529.87255,0
+TT.US,D,19910416,000000,3.11401,3.22021,3.10887,3.22021,1571610.1614673,0
+TT.US,D,19910417,000000,3.25545,3.32099,3.25545,3.32099,1978183.1477238,0
+TT.US,D,19910418,000000,3.32099,3.38158,3.30066,3.38158,1368322.1486409,0
+TT.US,D,19910419,000000,3.36649,3.40666,3.32099,3.32099,1811745.7919546,0
+TT.US,D,19910422,000000,3.32592,3.32592,3.29572,3.30066,1818873.176894,0
+TT.US,D,19910423,000000,3.30066,3.34132,3.30066,3.34132,2994613.0805341,0
+TT.US,D,19910424,000000,3.31555,3.34132,3.23512,3.24508,1170979.1954909,0
+TT.US,D,19910425,000000,3.22021,3.23512,3.15447,3.16957,1547833.9752901,0
+TT.US,D,19910426,000000,3.14422,3.15941,3.11401,3.13395,1696432.099501,0
+TT.US,D,19910429,000000,3.11401,3.1293,2.99793,3.00799,1066359.1132768,0
+TT.US,D,19910430,000000,3.01313,3.0989,3.01313,3.04827,2231392.235959,0
+TT.US,D,19910501,000000,3.04827,3.0989,3.04827,3.0685,1094894.9944711,0
+TT.US,D,19910502,000000,3.0685,3.15447,3.0685,3.1293,1395661.5207216,0
+TT.US,D,19910503,000000,3.1293,3.22021,3.1293,3.18478,1425383.7797075,0
+TT.US,D,19910506,000000,3.18478,3.19474,3.15447,3.19474,1080626.0407417,0
+TT.US,D,19910507,000000,3.18478,3.22021,3.16957,3.19958,303153.46568447,0
+TT.US,D,19910508,000000,3.19474,3.19958,3.16957,3.16957,1664329.9930067,0
+TT.US,D,19910509,000000,3.1748,3.19958,3.16957,3.19474,788184.42167611,0
+TT.US,D,19910510,000000,3.19474,3.21005,3.15447,3.15447,435106.84118624,0
+TT.US,D,19910513,000000,3.16957,3.1748,3.07354,3.0989,569441.07732873,0
+TT.US,D,19910514,000000,3.08391,3.13395,3.08391,3.0989,1063979.2657683,0
+TT.US,D,19910515,000000,3.08914,3.1293,3.08391,3.10887,561121.23580465,0
+TT.US,D,19910516,000000,3.13395,3.16957,3.12417,3.14944,647900.0601962,0
+TT.US,D,19910517,000000,3.14944,3.21005,3.13938,3.19958,555172.12359941,0
+TT.US,D,19910520,000000,3.17974,3.17974,3.13938,3.13938,834550.41623888,0
+TT.US,D,19910521,000000,3.14944,3.15447,3.13395,3.15447,869018.18639117,0
+TT.US,D,19910522,000000,3.16957,3.16957,3.13395,3.14944,715666.44595637,0
+TT.US,D,19910523,000000,3.16957,3.21005,3.13938,3.13938,1755875.6043405,0
+TT.US,D,19910524,000000,3.13938,3.19474,3.13938,3.16957,538533.45368344,0
+TT.US,D,19910528,000000,3.14944,3.31121,3.14944,3.31121,1432517.24344,0
+TT.US,D,19910529,000000,3.33599,3.33599,3.31121,3.33599,1061606.510185,0
+TT.US,D,19910530,000000,3.34626,3.48236,3.32592,3.46707,2007896.2885198,0
+TT.US,D,19910531,000000,3.48236,3.55334,3.42719,3.55334,1644130.1634515,0
+TT.US,D,19910603,000000,3.53813,3.66931,3.51297,3.66931,2306292.0854516,0
+TT.US,D,19910604,000000,3.62331,3.63901,3.58374,3.61887,1061606.510185,0
+TT.US,D,19910605,000000,3.59854,3.61887,3.52787,3.52787,1077060.8285738,0
+TT.US,D,19910606,000000,3.50764,3.51297,3.42719,3.4569,1288669.6960565,0
+TT.US,D,19910607,000000,3.42226,3.49768,3.42226,3.49283,1199512.0372886,0
+TT.US,D,19910610,000000,3.48236,3.48236,3.38633,3.40666,1784403.3804773,0
+TT.US,D,19910611,000000,3.38633,3.41179,3.38633,3.41179,807200.91283624,0
+TT.US,D,19910612,000000,3.38633,3.41179,3.32592,3.41179,2851953.9372066,0
+TT.US,D,19910613,000000,3.40666,3.49283,3.3969,3.4723,1550200.6520802,0
+TT.US,D,19910614,000000,3.50764,3.55827,3.50764,3.55334,2950625.9203478,0
+TT.US,D,19910617,000000,3.56805,3.59854,3.53813,3.57288,2016220.1825727,0
+TT.US,D,19910618,000000,3.56805,3.59342,3.56805,3.58374,1156709.2286294,0
+TT.US,D,19910619,000000,3.59342,3.60851,3.52787,3.52787,1226849.383105,0
+TT.US,D,19910620,000000,3.51297,3.55334,3.49768,3.52787,1930621.6571796,0
+TT.US,D,19910621,000000,3.57288,3.59854,3.55334,3.59854,1766571.2408444,0
+TT.US,D,19910624,000000,3.59854,3.59854,3.49768,3.53813,1938949.6037612,0
+TT.US,D,19910625,000000,3.57288,3.57288,3.48236,3.49283,1099648.610695,0
+TT.US,D,19910626,000000,3.4569,3.46707,3.41179,3.42226,1060421.1455256,0
+TT.US,D,19910627,000000,3.42226,3.4418,3.42226,3.4418,745378.57362036,0
+TT.US,D,19910628,000000,3.4418,3.46707,3.42226,3.44724,1136497.241488,0
+TT.US,D,19910701,000000,3.4723,3.56805,3.46707,3.53813,1289856.0738481,0
+TT.US,D,19910702,000000,3.52787,3.5329,3.48236,3.50764,2199300.2607865,0
+TT.US,D,19910703,000000,3.49283,3.50764,3.4569,3.4723,751324.64642903,0
+TT.US,D,19910705,000000,3.48236,3.48236,3.46707,3.48236,335248.48025354,0
+TT.US,D,19910708,000000,3.48236,3.48236,3.4418,3.4723,643149.48336883,0
+TT.US,D,19910709,000000,3.4569,3.49768,3.4569,3.4569,665739.29175441,0
+TT.US,D,19910710,000000,3.46707,3.52787,3.46707,3.48236,2030484.070641,0
+TT.US,D,19910711,000000,3.51297,3.51297,3.4418,3.44724,1022371.9530903,0
+TT.US,D,19910712,000000,3.49283,3.49768,3.46707,3.49768,1818873.176894,0
+TT.US,D,19910715,000000,3.53813,3.53813,3.49768,3.49768,586083.79977344,0
+TT.US,D,19910716,000000,3.49283,3.56805,3.49283,3.53813,813141.91998397,0
+TT.US,D,19910717,000000,3.53813,3.57288,3.52787,3.55334,958181.92395219,0
+TT.US,D,19910718,000000,3.55827,3.58374,3.5329,3.53813,937969.93681077,0
+TT.US,D,19910719,000000,3.55334,3.62331,3.53813,3.53813,1047340.5958523,0
+TT.US,D,19910722,000000,3.55334,3.55334,3.49283,3.49768,834550.41623888,0
+TT.US,D,19910723,000000,3.49768,3.49768,3.44724,3.44724,1591816.0698156,0
+TT.US,D,19910724,000000,3.48236,3.49283,3.40666,3.46707,1229236.3225388,0
+TT.US,D,19910725,000000,3.46707,3.51297,3.4569,3.49283,1980558.9427034,0
+TT.US,D,19910726,000000,3.49768,3.49768,3.4569,3.46707,1223283.1578049,0
+TT.US,D,19910729,000000,3.48236,3.49283,3.44724,3.4569,454124.34547855,0
+TT.US,D,19910730,000000,3.4569,3.52787,3.4569,3.49768,934405.73777501,0
+TT.US,D,19910731,000000,3.48236,3.50764,3.44724,3.44724,1261326.271447,0
+TT.US,D,19910801,000000,3.4569,3.48236,3.44724,3.4569,1656008.1252182,0
+TT.US,D,19910802,000000,3.49283,3.49283,3.4569,3.4723,1097268.7631865,0
+TT.US,D,19910805,000000,3.4723,3.49768,3.4569,3.4569,750142.32116617,0
+TT.US,D,19910806,000000,3.46707,3.51297,3.44724,3.49768,1415872.4947309,0
+TT.US,D,19910807,000000,3.49283,3.50764,3.4723,3.4723,835730.71523736,0
+TT.US,D,19910808,000000,3.46707,3.55334,3.46707,3.48236,1822443.4547229,0
+TT.US,D,19910809,000000,3.4723,3.48236,3.4418,3.4418,1236366.7468748,0
+TT.US,D,19910812,000000,3.41179,3.42719,3.40666,3.42226,1603706.1891687,0
+TT.US,D,19910813,000000,3.42719,3.44724,3.40666,3.42719,2023354.6594374,0
+TT.US,D,19910814,000000,3.44724,3.4723,3.41179,3.42226,1320764.7106256,0
+TT.US,D,19910815,000000,3.40666,3.43696,3.25545,3.25545,2719994.4829118,0
+TT.US,D,19910816,000000,3.24508,3.30589,3.21527,3.22021,1859300.1905734,0
+TT.US,D,19910819,000000,3.10887,3.19474,3.08914,3.11904,1790348.4401538,0
+TT.US,D,19910820,000000,3.13395,3.14422,3.07354,3.07354,1948454.8099448,0
+TT.US,D,19910821,000000,3.1293,3.15941,3.08391,3.15447,4993002.1366062,0
+TT.US,D,19910822,000000,3.19474,3.26541,3.1748,3.26541,3429714.8560595,0
+TT.US,D,19910823,000000,3.28042,3.44724,3.28042,3.36097,3102790.2698588,0
+TT.US,D,19910826,000000,3.38633,3.40193,3.35129,3.36649,1195936.6937988,0
+TT.US,D,19910827,000000,3.38633,3.40193,3.36097,3.36649,665739.29175441,0
+TT.US,D,19910828,000000,3.36649,3.36649,3.34132,3.36097,1601322.2891313,0
+TT.US,D,19910829,000000,3.37616,3.37616,3.32099,3.36097,240136.64361948,0
+TT.US,D,19910830,000000,3.36649,3.37616,3.30066,3.30066,475522.71041158,0
+TT.US,D,19910903,000000,3.26541,3.30589,3.26541,3.26541,813141.91998397,0
+TT.US,D,19910904,000000,3.27558,3.33599,3.24508,3.33599,1364751.870812,0
+TT.US,D,19910905,000000,3.42226,3.42226,3.37616,3.40666,1667903.3102321,0
+TT.US,D,19910906,000000,3.38633,3.42226,3.32099,3.42226,932025.89026648,0
+TT.US,D,19910909,000000,3.42719,3.42719,3.38633,3.39156,902304.6444128,0
+TT.US,D,19910910,000000,3.38633,3.38633,3.34132,3.35129,1195936.6937988,0
+TT.US,D,19910911,000000,3.34132,3.35129,3.31555,3.32099,803636.71380047,0
+TT.US,D,19910912,000000,3.34132,3.38633,3.34132,3.36097,1075881.5427075,0
+TT.US,D,19910913,000000,3.39156,3.39156,3.31555,3.32099,907068.39195862,0
+TT.US,D,19910916,000000,3.32099,3.38633,3.30589,3.36097,779862.55388765,0
+TT.US,D,19910917,000000,3.34132,3.36649,3.30066,3.30066,601539.13129437,0
+TT.US,D,19910918,000000,3.30589,3.33599,3.27558,3.31555,435106.84118624,0
+TT.US,D,19910919,000000,3.31555,3.35129,3.30066,3.30589,1299368.3719569,0
+TT.US,D,19910920,000000,3.32099,3.37616,3.30066,3.37616,1606085.0235449,0
+TT.US,D,19910923,000000,3.36097,3.40666,3.36097,3.38633,1075881.5427075,0
+TT.US,D,19910924,000000,3.40193,3.4723,3.38633,3.46253,1359996.2283237,0
+TT.US,D,19910925,000000,3.46253,3.49283,3.46253,3.49283,2276568.8133336,0
+TT.US,D,19910926,000000,3.4723,3.4723,3.45236,3.4723,935593.12869881,0
+TT.US,D,19910927,000000,3.4875,3.52293,3.40193,3.40666,949862.08242812,0
+TT.US,D,19910930,000000,3.40193,3.40666,3.35129,3.40666,599154.2181249,0
+TT.US,D,19911001,000000,3.40666,3.42719,3.29079,3.31555,949862.08242812,0
+TT.US,D,19911002,000000,3.28042,3.28042,3.20462,3.22021,2253986.0968734,0
+TT.US,D,19911003,000000,3.22021,3.26541,3.21527,3.25545,1005730.2437778,0
+TT.US,D,19911004,000000,3.27558,3.31555,3.24508,3.30066,1298183.0072975,0
+TT.US,D,19911007,000000,3.28042,3.31555,3.28042,3.30589,2383561.651131,0
+TT.US,D,19911008,000000,3.30066,3.34132,3.30066,3.33599,767973.44766688,0
+TT.US,D,19911009,000000,3.33599,3.33599,3.29079,3.29079,1374263.1557886,0
+TT.US,D,19911010,000000,3.30589,3.31555,3.28042,3.30066,972445.81202057,0
+TT.US,D,19911011,000000,3.31555,3.31555,3.28042,3.28042,945106.4399398,0
+TT.US,D,19911014,000000,3.25545,3.33599,3.25545,3.32099,1276777.5504391,0
+TT.US,D,19911015,000000,3.33599,3.33599,3.28042,3.31555,1245871.9530583,0
+TT.US,D,19911016,000000,3.33599,3.37616,3.29079,3.36649,1745171.8627792,0
+TT.US,D,19911017,000000,3.36649,3.45236,3.35129,3.45236,2259925.0777567,0
+TT.US,D,19911018,000000,3.4723,3.50764,3.42719,3.45236,1117482.7765922,0
+TT.US,D,19911021,000000,3.47743,3.47743,3.40193,3.42226,569441.07732873,0
+TT.US,D,19911022,000000,3.40666,3.42226,3.35129,3.38633,819091.03218921,0
+TT.US,D,19911023,000000,3.40193,3.45236,3.38633,3.42226,1526431.5578284,0
+TT.US,D,19911024,000000,3.43696,3.44724,3.36097,3.38633,989089.54759748,0
+TT.US,D,19911025,000000,3.38633,3.38633,3.35129,3.37616,646710.64300803,0
+TT.US,D,19911028,000000,3.38633,3.42719,3.36649,3.42719,864261.53077067,0
+TT.US,D,19911029,000000,3.43696,3.52293,3.40193,3.52293,1169789.7783027,0
+TT.US,D,19911030,000000,3.52293,3.60851,3.50764,3.59342,2695036.9846039,0
+TT.US,D,19911031,000000,3.59342,3.59342,3.49283,3.49283,435106.84118624,0
+TT.US,D,19911101,000000,3.51297,3.56805,3.4875,3.54802,665739.29175441,0
+TT.US,D,19911104,000000,3.53813,3.59854,3.5329,3.59342,1431328.839384,0
+TT.US,D,19911105,000000,3.60851,3.66931,3.60851,3.62331,1358813.9030609,0
+TT.US,D,19911106,000000,3.62331,3.63408,3.55334,3.59342,798883.09757653,0
+TT.US,D,19911107,000000,3.59854,3.59854,3.55334,3.59342,189020.07222933,0
+TT.US,D,19911108,000000,3.62331,3.65895,3.5786,3.60851,866646.44394015,0
+TT.US,D,19911111,000000,3.61887,3.61887,3.57288,3.59854,422024.26524853,0
+TT.US,D,19911112,000000,3.60851,3.63408,3.5786,3.63408,551603.87203489,0
+TT.US,D,19911113,000000,3.63408,3.63408,3.55334,3.56805,467199.82949094,0
+TT.US,D,19911114,000000,3.54802,3.59854,3.5329,3.55334,1757064.0083966,0
+TT.US,D,19911115,000000,3.5329,3.55827,3.36649,3.36649,977203.48077326,0
+TT.US,D,19911118,000000,3.38633,3.41179,3.33599,3.36649,3000553.0745497,0
+TT.US,D,19911119,000000,3.32099,3.32099,3.16454,3.27558,2925662.3432468,0
+TT.US,D,19911120,000000,3.29572,3.32099,3.26541,3.27558,1392096.3085537,0
+TT.US,D,19911121,000000,3.28546,3.35129,3.27558,3.34626,3316781.0111144,0
+TT.US,D,19911122,000000,3.33599,3.35129,3.32099,3.32099,433914.3846015,0
+TT.US,D,19911125,000000,3.30066,3.30066,3.15447,3.15447,1868804.3836247,0
+TT.US,D,19911126,000000,3.1748,3.21005,3.11401,3.11904,1858106.7208565,0
+TT.US,D,19911127,000000,3.11904,3.1748,2.97286,3.02823,1861674.972421,0
+TT.US,D,19911129,000000,3.04324,3.11904,3.03307,3.11401,1318386.8893814,0
+TT.US,D,19911202,000000,3.11904,3.13938,3.04324,3.06377,1225661.9921812,0
+TT.US,D,19911203,000000,3.06377,3.07877,3.03307,3.04827,2464403.5209036,0
+TT.US,D,19911204,000000,3.03307,3.04827,3.00296,3.01796,1701185.7157249,0
+TT.US,D,19911205,000000,3.00296,3.04324,2.96782,2.98273,1041401.6149689,0
+TT.US,D,19911206,000000,2.97286,3.02823,2.94256,3.02823,1656008.1252182,0
+TT.US,D,19911209,000000,3.02823,3.09408,2.98273,2.98273,765596.6395549,0
+TT.US,D,19911210,000000,2.96782,2.98826,2.96782,2.97286,1350491.0221401,0
+TT.US,D,19911211,000000,2.98826,3.00799,2.91719,2.92747,1049719.4302287,0
+TT.US,D,19911212,000000,2.97286,3.08914,2.95765,3.02823,1540701.5246899,0
+TT.US,D,19911213,000000,3.06377,3.09408,3.04827,3.06377,2338385.0737563,0
+TT.US,D,19911216,000000,3.09408,3.17974,3.07877,3.15447,2189786.9495455,0
+TT.US,D,19911217,000000,3.13938,3.14944,3.00296,3.04324,1161468.9236465,0
+TT.US,D,19911218,000000,3.06377,3.08914,3.02823,3.0685,729931.34715694,0
+TT.US,D,19911219,000000,3.0685,3.1293,3.0685,3.11904,859510.9539433,0
+TT.US,D,19911220,000000,3.22494,3.22494,3.1293,3.21527,2712864.0585758,0
+TT.US,D,19911223,000000,3.24015,3.3969,3.23512,3.38633,1805800.7322781,0
+TT.US,D,19911224,000000,3.38633,3.59342,3.38158,3.5329,2352658.0800144,0
+TT.US,D,19911226,000000,3.51297,3.52787,3.4723,3.52787,2326497.9937999,0
+TT.US,D,19911227,000000,3.52787,3.55827,3.51297,3.55827,744193.20896094,0
+TT.US,D,19911230,000000,3.5786,3.71975,3.55334,3.71975,1628666.726873,0
+TT.US,D,19911231,000000,3.69952,3.80553,3.69952,3.80553,1881887.9726946,0
+TT.US,D,19920102,000000,3.78519,3.78519,3.67425,3.78016,1676219.0992274,0
+TT.US,D,19920103,000000,3.77009,3.78016,3.69952,3.73505,1904469.6760227,0
+TT.US,D,19920106,000000,3.75005,3.76022,3.73505,3.75005,2190976.3667336,0
+TT.US,D,19920107,000000,3.71975,3.77009,3.69952,3.72449,1329088.6046784,0
+TT.US,D,19920108,000000,3.70969,3.75005,3.69952,3.74501,987898.10414493,0
+TT.US,D,19920109,000000,3.74501,3.84056,3.71975,3.84056,904682.46565696,0
+TT.US,D,19920110,000000,3.73505,3.76022,3.71975,3.75005,1468177.470177,0
+TT.US,D,19920113,000000,3.73505,3.73505,3.69448,3.70969,1121050.0150245,0
+TT.US,D,19920114,000000,3.71975,3.72449,3.63408,3.67918,2152935.279356,0
+TT.US,D,19920115,000000,3.69448,3.81046,3.69448,3.81046,2401392.7776317,0
+TT.US,D,19920116,000000,3.80553,4.11319,3.80553,4.03788,5010832.2499747,0
+TT.US,D,19920117,000000,4.01261,4.09828,3.97697,4.09828,3608034.226124,0
+TT.US,D,19920120,000000,4.04755,4.04755,3.97697,4.04755,1066359.1132768,0
+TT.US,D,19920121,000000,4.01261,4.03788,3.9826,3.99731,1352869.8565165,0
+TT.US,D,19920122,000000,4.04755,4.13372,4.02741,4.05772,4084746.3537238,0
+TT.US,D,19920123,000000,4.07271,4.13372,4.05772,4.09828,1617970.077237,0
+TT.US,D,19920124,000000,4.11319,4.13372,4.07271,4.11319,2041183.7596737,0
+TT.US,D,19920127,000000,4.13372,4.14358,4.09828,4.10331,1627481.3622136,0
+TT.US,D,19920128,000000,4.14358,4.14862,4.02741,4.02741,1048531.0261727,0
+TT.US,D,19920129,000000,3.9826,4.14862,3.97697,4.01261,1785591.7845333,0
+TT.US,D,19920130,000000,4.01261,4.11319,3.9826,4.11319,1716643.0735102,0
+TT.US,D,19920131,000000,4.11319,4.11319,4.04755,4.09828,808393.36942097,0
+TT.US,D,19920203,000000,4.05772,4.05772,4.00233,4.00233,1585874.0495357,0
+TT.US,D,19920204,000000,3.97697,4.00233,3.93147,3.95189,1669083.6092306,0
+TT.US,D,19920205,000000,3.95189,4.00233,3.95189,3.96721,1961530.2939571,0
+TT.US,D,19920206,000000,3.95684,4.02741,3.94193,4.02741,1439648.6809081,0
+TT.US,D,19920207,000000,4.01735,4.03788,3.99731,4.01261,1382581.9841805,0
+TT.US,D,19920210,000000,4.01261,4.02741,3.99731,4.02741,1050908.8474168,0
+TT.US,D,19920211,000000,4.02741,4.14862,4.02741,4.14862,2020978.8644576,0
+TT.US,D,19920212,000000,4.14358,4.25956,4.14358,4.23942,1566850.4664503,0
+TT.US,D,19920213,000000,4.21939,4.23942,4.17379,4.20932,968884.65238137,0
+TT.US,D,19920214,000000,4.17379,4.36063,4.17379,4.33053,1906852.5629278,0
+TT.US,D,19920218,000000,4.3406,4.50208,4.3406,4.50208,2662932.8518451,0
+TT.US,D,19920219,000000,4.45164,4.47168,4.36063,4.44148,3666288.3137754,0
+TT.US,D,19920220,000000,4.44148,4.49182,4.40603,4.49182,2311046.7148078,0
+TT.US,D,19920221,000000,4.53762,4.61292,4.52183,4.52715,3127756.8863562,0
+TT.US,D,19920224,000000,4.50208,4.52183,4.48698,4.51205,1104401.2137867,0
+TT.US,D,19920225,000000,4.48698,4.49182,4.38127,4.42647,1663143.615215,0
+TT.US,D,19920226,000000,4.40603,4.51205,4.38127,4.51205,932025.89026648,0
+TT.US,D,19920227,000000,4.49182,4.52183,4.34553,4.34553,1054475.072717,0
+TT.US,D,19920228,000000,4.34553,4.34553,4.2344,4.28513,1314824.71661,0
+TT.US,D,19920302,000000,4.28513,4.32007,4.21939,4.30487,1491956.6957507,0
+TT.US,D,19920303,000000,4.31019,4.42647,4.2951,4.40603,1853358.1702935,0
+TT.US,D,19920304,000000,4.43624,4.46161,4.38127,4.38127,2954195.1850444,0
+TT.US,D,19920305,000000,4.34553,4.36063,4.33053,4.3406,946290.79146704,0
+TT.US,D,19920306,000000,4.33053,4.35579,4.22433,4.26993,2718806.0788558,0
+TT.US,D,19920309,000000,4.27497,4.32007,4.27497,4.28513,948675.7046365,0
+TT.US,D,19920310,000000,4.2951,4.30487,4.26993,4.26993,1258947.4370706,0
+TT.US,D,19920311,000000,4.25503,4.25503,4.13875,4.16391,530205.50710187,0
+TT.US,D,19920312,000000,4.16391,4.16391,4.10331,4.11832,2408527.2544963,0
+TT.US,D,19920313,000000,4.10854,4.25503,4.10854,4.22433,2188597.5323574,0
+TT.US,D,19920316,000000,4.21939,4.2344,4.18918,4.20932,1097268.7631865,0
+TT.US,D,19920317,000000,4.20932,4.31019,4.20932,4.31019,2167199.1674243,0
+TT.US,D,19920318,000000,4.33053,4.48698,4.32007,4.48698,2262309.9909261,0
+TT.US,D,19920319,000000,4.47168,4.53762,4.47168,4.51205,2130342.4315738,0
+TT.US,D,19920320,000000,4.52183,4.56268,4.50208,4.52183,2078042.5217886,0
+TT.US,D,19920323,000000,4.50208,4.53762,4.47168,4.49182,1826015.7588161,0
+TT.US,D,19920324,000000,4.48698,4.52183,4.44148,4.44148,1437273.8990605,0
+TT.US,D,19920325,000000,4.39607,4.42647,4.38127,4.38127,971257.40796458,0
+TT.US,D,19920326,000000,4.38127,4.40603,4.3406,4.3709,720414.99651938,0
+TT.US,D,19920327,000000,4.3406,4.34553,4.27497,4.3406,706152.12158319,0
+TT.US,D,19920330,000000,4.31019,4.41581,4.31019,4.3709,1449160.9790169,0
+TT.US,D,19920331,000000,4.36063,4.3709,4.31019,4.33053,1124613.2009281,0
+TT.US,D,19920401,000000,4.27497,4.27497,4.22433,4.23942,1003358.5013268,0
+TT.US,D,19920402,000000,4.22433,4.2344,4.18386,4.18918,1705941.3582132,0
+TT.US,D,19920403,000000,4.13875,4.15375,4.02228,4.03254,2282515.8992744,0
+TT.US,D,19920406,000000,4.00777,4.08802,4.00777,4.07805,2443006.1691027,0
+TT.US,D,19920407,000000,4.04281,4.05772,3.95189,3.95189,1049719.4302287,0
+TT.US,D,19920408,000000,3.91134,3.9217,3.88606,3.91134,1858106.7208565,0
+TT.US,D,19920409,000000,3.94687,4.11832,3.94687,4.10331,3206216.882356,0
+TT.US,D,19920410,000000,4.17379,4.23942,4.17379,4.20932,2445383.9903468,0
+TT.US,D,19920413,000000,4.20932,4.20932,4.17379,4.18386,681190.57074658,0
+TT.US,D,19920414,000000,4.10854,4.23942,4.10854,4.20932,2295591.3832869,0
+TT.US,D,19920415,000000,4.20932,4.33053,4.20932,4.26993,1755875.6043405,0
+TT.US,D,19920416,000000,4.25956,4.31019,4.25956,4.31019,888041.76947661,0
+TT.US,D,19920420,000000,4.31019,4.43624,4.27497,4.30487,1034266.1249721,0
+TT.US,D,19920421,000000,4.30487,4.36063,4.30487,4.32007,1546639.492441,0
+TT.US,D,19920422,000000,4.2951,4.2951,4.13875,4.18918,1167414.9964552,0
+TT.US,D,19920423,000000,4.18918,4.32007,4.18386,4.31019,909445.20007059,0
+TT.US,D,19920424,000000,4.30487,4.34553,4.2951,4.30487,1363568.5324169,0
+TT.US,D,19920427,000000,4.28513,4.31019,4.2344,4.2344,803636.71380047,0
+TT.US,D,19920428,000000,4.22433,4.22433,4.14358,4.14358,1231607.0518577,0
+TT.US,D,19920429,000000,4.10854,4.2344,4.07805,4.22433,1677410.54268,0
+TT.US,D,19920430,000000,4.23942,4.25956,4.21939,4.23942,645529.33087735,0
+TT.US,D,19920501,000000,4.20932,4.25956,4.20932,4.21939,546853.29520752,0
+TT.US,D,19920504,000000,4.2344,4.26993,4.22433,4.2344,1031890.3299923,0
+TT.US,D,19920505,000000,4.21939,4.33053,4.21939,4.28513,1344543.9361993,0
+TT.US,D,19920506,000000,4.30487,4.33053,4.2951,4.31019,1584681.592951,0
+TT.US,D,19920507,000000,4.32007,4.3406,4.2951,4.33053,722792.81776353,0
+TT.US,D,19920508,000000,4.31019,4.40603,4.30487,4.40603,1134122.4596404,0
+TT.US,D,19920511,000000,4.39074,4.48698,4.39074,4.47661,437487.70182696,0
+TT.US,D,19920512,000000,4.45164,4.45164,4.36063,4.3709,1071121.8476904,0
+TT.US,D,19920513,000000,4.35067,4.35067,4.2798,4.2798,775107.92453153,0
+TT.US,D,19920514,000000,4.30013,4.31533,4.2645,4.31533,874965.27233204,0
+TT.US,D,19920515,000000,4.31533,4.33517,4.30013,4.30013,636011.9671076,0
+TT.US,D,19920518,000000,4.31533,4.33517,4.31019,4.31533,467199.82949094,0
+TT.US,D,19920519,000000,4.31019,4.38127,4.2798,4.38127,523078.12216252,0
+TT.US,D,19920520,000000,4.3709,4.42647,4.34553,4.34553,834550.41623888,0
+TT.US,D,19920521,000000,4.38127,4.38127,4.2645,4.27497,552794.30235525,0
+TT.US,D,19920522,000000,4.2645,4.30013,4.24969,4.27497,534962.16272237,0
+TT.US,D,19920526,000000,4.30013,4.30013,4.18386,4.19432,892797.41196493,0
+TT.US,D,19920527,000000,4.15869,4.23942,4.15869,4.15869,1301745.1800688,0
+TT.US,D,19920528,000000,4.17902,4.22433,4.17902,4.22433,398252.13160009,0
+TT.US,D,19920529,000000,4.23942,4.27497,4.23942,4.25956,649088.46425218,0
+TT.US,D,19920601,000000,4.25956,4.25956,4.22433,4.23942,375664.34947889,0
+TT.US,D,19920602,000000,4.24969,4.40603,4.24969,4.30013,477306.83619384,0
+TT.US,D,19920603,000000,4.31533,4.35067,4.2645,4.2798,954612.65925549,0
+TT.US,D,19920604,000000,4.2645,4.30013,4.22946,4.24969,551603.87203489,0
+TT.US,D,19920605,000000,4.21426,4.30013,4.17902,4.30013,700205.03564232,0
+TT.US,D,19920608,000000,4.35067,4.35067,4.2645,4.33517,579545.04463506,0
+TT.US,D,19920609,000000,4.33517,4.33517,4.22946,4.2645,614611.5759102,0
+TT.US,D,19920610,000000,4.19432,4.2798,4.19432,4.19432,573596.94556201,0
+TT.US,D,19920611,000000,4.17902,4.24969,4.15869,4.19432,1798667.2685457,0
+TT.US,D,19920612,000000,4.22946,4.24969,4.19432,4.19432,674649.78934382,0
+TT.US,D,19920615,000000,4.17902,4.2645,4.15869,4.2645,811959.59472112,0
+TT.US,D,19920616,000000,4.2645,4.2645,4.14358,4.14358,413705.43685664,0
+TT.US,D,19920617,000000,4.05772,4.07271,3.81046,3.81046,2072099.4883765,0
+TT.US,D,19920618,000000,3.79042,3.84589,3.74501,3.77522,2003141.6591638,0
+TT.US,D,19920619,000000,3.74501,3.79042,3.72449,3.76022,2438843.2089441,0
+TT.US,D,19920622,000000,3.72449,3.72449,3.54802,3.63901,1954398.856489,0
+TT.US,D,19920623,000000,3.63901,3.70426,3.56805,3.68944,3103982.7264434,0
+TT.US,D,19920624,000000,3.77522,3.89613,3.76022,3.88152,1646496.8402415,0
+TT.US,D,19920625,000000,3.86623,3.91657,3.76022,3.76022,1420033.4286251,0
+TT.US,D,19920626,000000,3.74501,3.76022,3.63901,3.67425,997412.42851812,0
+TT.US,D,19920629,000000,3.70426,3.91657,3.70426,3.81046,804820.05219552,0
+TT.US,D,19920630,000000,3.89613,4.01735,3.79042,3.84589,1573991.0221081,0
+TT.US,D,19920701,000000,3.88152,3.95189,3.79042,3.95189,1405172.8056983,0
+TT.US,D,19920702,000000,3.98734,3.98734,3.72449,3.77522,1275596.2383085,0
+TT.US,D,19920706,000000,3.77522,3.77522,3.59854,3.63901,1859893.8860353,0
+TT.US,D,19920707,000000,3.67425,3.70426,3.56805,3.56805,2028109.2887935,0
+TT.US,D,19920708,000000,3.51297,3.61887,3.49768,3.61887,1754083.3735008,0
+TT.US,D,19920709,000000,3.74501,3.81046,3.70426,3.72449,965907.05688219,0
+TT.US,D,19920710,000000,3.72449,3.82556,3.72449,3.77522,643149.48336883,0
+TT.US,D,19920713,000000,3.77522,3.81046,3.76022,3.79042,741222.70538707,0
+TT.US,D,19920714,000000,3.77522,3.77522,3.67425,3.72449,502869.17441766,0
+TT.US,D,19920715,000000,3.68944,3.84589,3.68944,3.84589,612830.4895245,0
+TT.US,D,19920716,000000,3.88152,3.98734,3.86623,3.97185,803045.04460295,0
+TT.US,D,19920717,000000,3.97185,3.97185,3.72449,3.77522,830973.04648468,0
+TT.US,D,19920720,000000,3.74501,3.74501,3.68944,3.74501,461850.49154073,0
+TT.US,D,19920721,000000,3.76022,3.79042,3.74501,3.77522,756676.01064361,0
+TT.US,D,19920722,000000,3.77522,3.77522,3.68944,3.76022,781046.90541489,0
+TT.US,D,19920723,000000,3.76022,3.76022,3.70426,3.74501,558150.73223078,0
+TT.US,D,19920724,000000,3.70426,3.72449,3.56805,3.59854,681190.57074658,0
+TT.US,D,19920727,000000,3.5329,3.76022,3.5329,3.76022,1591224.4006181,0
+TT.US,D,19920728,000000,3.77522,3.84589,3.67425,3.82556,1055656.3848477,0
+TT.US,D,19920729,000000,3.84589,3.95189,3.84589,3.89613,1950242.9882558,0
+TT.US,D,19920730,000000,3.82556,3.86623,3.81046,3.84589,904085.7307985,0
+TT.US,D,19920731,000000,3.86623,3.91657,3.84589,3.88152,788184.42167611,0
+TT.US,D,19920803,000000,3.91657,3.93147,3.84589,3.89613,905276.16111886,0
+TT.US,D,19920804,000000,3.91657,3.91657,3.82556,3.84589,1413494.6734868,0
+TT.US,D,19920805,000000,3.82556,3.93147,3.79042,3.93147,1348114.2140282,0
+TT.US,D,19920806,000000,3.91657,4.05772,3.91657,4.03788,1534757.4781456,0
+TT.US,D,19920807,000000,3.98734,3.98734,3.88152,3.89613,1711888.4441542,0
+TT.US,D,19920810,000000,3.88152,3.88152,3.81046,3.86623,519510.8837302,0
+TT.US,D,19920811,000000,3.82556,3.88152,3.77522,3.77522,433317.64974304,0
+TT.US,D,19920812,000000,3.76022,3.81046,3.63901,3.65372,1238141.7544673,0
+TT.US,D,19920813,000000,3.70426,3.72449,3.58374,3.58374,1100244.3324213,0
+TT.US,D,19920814,000000,3.60851,3.78519,3.60851,3.75005,504059.60473802,0
+TT.US,D,19920817,000000,3.69952,3.72962,3.69952,3.69952,312061.9370095,0
+TT.US,D,19920818,000000,3.69952,3.72962,3.67918,3.72962,1111539.7431802,0
+TT.US,D,19920819,000000,3.75005,3.80553,3.72962,3.72962,1142447.3668255,0
+TT.US,D,19920820,000000,3.72962,3.75005,3.64394,3.67918,1298771.6370984,0
+TT.US,D,19920821,000000,3.71462,3.71462,3.51781,3.59342,906468.61770359,0
+TT.US,D,19920824,000000,3.55334,3.57288,3.51781,3.55334,367931.11149139,0
+TT.US,D,19920825,000000,3.53813,3.60851,3.53813,3.57288,1439648.6809081,0
+TT.US,D,19920826,000000,3.57288,3.64394,3.55334,3.64394,1200696.3888158,0
+TT.US,D,19920827,000000,3.65895,3.69952,3.60851,3.60851,1327299.4132352,0
+TT.US,D,19920828,000000,3.64394,3.64394,3.60851,3.62331,530205.50710187,0
+TT.US,D,19920831,000000,3.62331,3.62331,3.59342,3.59342,602730.57474691,0
+TT.US,D,19920901,000000,3.59342,3.69952,3.57288,3.69952,383390.49554108,0
+TT.US,D,19920902,000000,3.72962,3.78519,3.67918,3.76535,989089.54759748,0
+TT.US,D,19920903,000000,3.76535,3.84056,3.71462,3.78519,1282132.9671825,0
+TT.US,D,19920904,000000,3.72962,3.76535,3.71462,3.71462,653848.15926924,0
+TT.US,D,19920908,000000,3.71462,3.71462,3.60851,3.62331,604508.62173605,0
+TT.US,D,19920909,000000,3.65895,3.76535,3.62331,3.76535,1908634.6624457,0
+TT.US,D,19920910,000000,3.80553,3.84056,3.75005,3.82053,2929229.5816791,0
+TT.US,D,19920911,000000,3.84056,3.99731,3.82053,3.99731,2319370.6088607,0
+TT.US,D,19920914,000000,4.22433,4.25956,4.11832,4.23942,2531565.0667478,0
+TT.US,D,19920915,000000,4.18918,4.23942,4.08308,4.08308,2353838.3790129,0
+TT.US,D,19920916,000000,3.97697,4.03254,3.96178,4.01261,3635974.385592,0
+TT.US,D,19920917,000000,4.01261,4.13875,4.01261,4.09828,1411116.8522426,0
+TT.US,D,19920918,000000,4.13875,4.22433,4.13875,4.22433,2633216.6716524,0
+TT.US,D,19920921,000000,4.22433,4.22433,4.09828,4.13875,1686924.8670532,0
+TT.US,D,19920922,000000,4.15375,4.18918,4.03254,4.03254,1951430.3791795,0
+TT.US,D,19920923,000000,4.04755,4.06314,3.99731,4.01261,509405.90329167,0
+TT.US,D,19920924,000000,3.97697,4.17379,3.97697,4.13875,723384.48696106,0
+TT.US,D,19920925,000000,4.13875,4.13875,4.01261,4.06314,1072899.8946795,0
+TT.US,D,19920928,000000,4.06314,4.15375,4.04755,4.15375,725177.730933,0
+TT.US,D,19920929,000000,4.11832,4.22433,4.11832,4.18918,1509195.1399217,0
+TT.US,D,19920930,000000,4.17379,4.17379,4.06314,4.09828,816716.25034161,0
+TT.US,D,19921001,000000,4.08308,4.11832,3.96178,4.03254,800667.22335879,0
+TT.US,D,19921002,000000,4.06314,4.06314,3.8913,3.91134,1169194.0565765,0
+TT.US,D,19921005,000000,3.94687,4.01261,3.71462,4.01261,1247658.1051048,0
+TT.US,D,19921006,000000,4.01261,4.01261,3.87127,3.97697,532583.32834602,0
+TT.US,D,19921007,000000,4.01261,4.09828,3.99731,3.99731,1669677.3046925,0
+TT.US,D,19921008,000000,3.97697,4.01261,3.8913,3.91134,625322.40939687,0
+TT.US,D,19921009,000000,3.87127,3.87127,3.76535,3.76535,721015.78390658,0
+TT.US,D,19921012,000000,3.82053,3.94687,3.82053,3.91134,494549.33289358,0
+TT.US,D,19921013,000000,3.94687,4.09828,3.94687,4.06314,1205453.0444364,0
+TT.US,D,19921014,000000,4.08308,4.17379,3.99731,4.06314,1530001.8356573,0
+TT.US,D,19921015,000000,3.99731,4.03254,3.96178,3.99731,839300.99306626,0
+TT.US,D,19921016,000000,4.01261,4.01261,3.92634,3.99731,952238.89054009,0
+TT.US,D,19921019,000000,3.96178,4.20932,3.94687,4.18918,1080626.0407417,0
+TT.US,D,19921020,000000,4.22433,4.2951,4.15375,4.18918,1317194.4327967,0
+TT.US,D,19921021,000000,4.18918,4.45164,4.18918,4.40091,3018391.2929757,0
+TT.US,D,19921022,000000,4.36566,4.56268,4.35067,4.54235,1869996.8402094,0
+TT.US,D,19921023,000000,4.50691,4.50691,4.42144,4.42144,1604890.5406958,0
+TT.US,D,19921026,000000,4.40091,4.42144,4.27497,4.35067,1827800.8977305,0
+TT.US,D,19921027,000000,4.3859,4.40091,4.33053,4.3859,1508600.4313277,0
+TT.US,D,19921028,000000,4.3859,4.3859,4.35067,4.36566,613430.26377952,0
+TT.US,D,19921029,000000,4.36566,4.3859,4.27497,4.33053,1586464.7056011,0
+TT.US,D,19921030,000000,4.31019,4.31019,4.25956,4.27497,467199.82949094,0
+TT.US,D,19921102,000000,4.23942,4.35067,4.23942,4.33053,1032478.9597932,0
+TT.US,D,19921103,000000,4.40091,4.54235,4.3859,4.50691,1569819.956892,0
+TT.US,D,19921104,000000,4.63306,4.8199,4.40091,4.43624,4058003.7165015,0
+TT.US,D,19921105,000000,4.48698,4.48698,4.33053,4.36566,1935385.4047254,0
+TT.US,D,19921106,000000,4.40091,4.47168,4.36566,4.43624,2703948.4953254,0
+TT.US,D,19921109,000000,4.47168,4.47168,4.45164,4.45164,3589013.6824351,0
+TT.US,D,19921110,000000,4.45164,4.48698,4.43624,4.47168,2892970.5938192,0
+TT.US,D,19921111,000000,4.45164,4.47168,4.3859,4.3859,1158495.3806761,0
+TT.US,D,19921112,000000,4.40603,4.46161,4.39074,4.44148,1493735.755872,0
+TT.US,D,19921113,000000,4.42647,4.42647,4.30487,4.30487,786392.19083636,0
+TT.US,D,19921116,000000,4.30487,4.3406,4.21426,4.24969,2106573.3373219,0
+TT.US,D,19921117,000000,4.21426,4.21426,4.09334,4.14358,2331252.6231561,0
+TT.US,D,19921118,000000,4.15869,4.26993,4.10854,4.19432,1459256.8412657,0
+TT.US,D,19921119,000000,4.24969,4.32007,4.22946,4.32007,1464021.6019437,0
+TT.US,D,19921120,000000,4.3709,4.3709,4.22946,4.22946,1568634.5922326,0
+TT.US,D,19921123,000000,4.24969,4.24969,4.15869,4.15869,621155.39670951,0
+TT.US,D,19921124,000000,4.19432,4.35579,4.19432,4.32007,2117272.0132223,0
+TT.US,D,19921125,000000,4.35579,4.44148,4.35579,4.40603,2011461.5006879,0
+TT.US,D,19921127,000000,4.3709,4.48155,4.3709,4.42647,739443.64526575,0
+TT.US,D,19921130,000000,4.44148,4.51708,4.44148,4.49704,1531188.2134489,0
+TT.US,D,19921201,000000,4.46161,4.51708,4.44148,4.49704,762028.38799039,0
+TT.US,D,19921202,000000,4.49704,4.53229,4.44148,4.53229,1172169.6258113,0
+TT.US,D,19921203,000000,4.46161,4.46161,4.26993,4.40603,1984722.9159942,0
+TT.US,D,19921204,000000,4.40603,4.42647,4.28513,4.40603,1751116.9224557,0
+TT.US,D,19921207,000000,4.42647,4.46161,4.3709,4.46161,696047.14114466,0
+TT.US,D,19921208,000000,4.39074,4.39074,4.30487,4.32007,1926467.8152107,0
+TT.US,D,19921209,000000,4.35579,4.3709,4.26993,4.28513,888041.76947661,0
+TT.US,D,19921210,000000,4.26993,4.26993,4.17902,4.19432,1047340.5958523,0
+TT.US,D,19921211,000000,4.19432,4.35579,4.19432,4.35579,825630.80045977,0
+TT.US,D,19921214,000000,4.39074,4.42647,4.32007,4.32007,744193.20896094,0
+TT.US,D,19921215,000000,4.35579,4.3709,4.21426,4.24969,906468.61770359,0
+TT.US,D,19921216,000000,4.30487,4.35579,4.28513,4.3406,1162061.6059761,0
+TT.US,D,19921217,000000,4.3406,4.40603,4.32007,4.39074,1412903.0042892,0
+TT.US,D,19921218,000000,4.40603,4.49704,4.39074,4.42647,2298557.834332,0
+TT.US,D,19921221,000000,4.42647,4.46161,4.24969,4.26993,2049508.6668587,0
+TT.US,D,19921222,000000,4.28513,4.28513,4.10854,4.22946,3383945.5963551,0
+TT.US,D,19921223,000000,4.22946,4.24969,4.19432,4.21426,1074087.2856033,0
+TT.US,D,19921224,000000,4.30487,4.30487,4.19432,4.22946,474334.3063556,0
+TT.US,D,19921228,000000,4.19432,4.19432,4.12858,4.17902,376854.77979925,0
+TT.US,D,19921229,000000,4.17902,4.28513,4.15869,4.24969,2427547.7981852,0
+TT.US,D,19921230,000000,4.24969,4.24969,4.19432,4.21426,728146.20824249,0
+TT.US,D,19921231,000000,4.19432,4.22946,4.12858,4.12858,514752.20184532,0
+TT.US,D,19930104,000000,4.09334,4.28513,4.07271,4.28513,1867027.3497677,0
+TT.US,D,19930105,000000,4.26993,4.28513,4.21426,4.26993,772128.30276798,0
+TT.US,D,19930106,000000,4.39074,4.40603,4.22946,4.26993,2388315.2673549,0
+TT.US,D,19930107,000000,4.28513,4.48155,4.28513,4.39074,3722760.3019088,0
+TT.US,D,19930108,000000,4.51708,4.51708,4.44148,4.48155,2139859.7953435,0
+TT.US,D,19930111,000000,4.51708,4.55251,4.48155,4.49704,1481254.9804537,0
+TT.US,D,19930112,000000,4.53229,4.53229,4.35579,4.3709,1235170.2377613,0
+TT.US,D,19930113,000000,4.39074,4.53229,4.39074,4.44148,1007518.4220888,0
+TT.US,D,19930114,000000,4.46161,4.51708,4.46161,4.48155,1361781.3672382,0
+TT.US,D,19930115,000000,4.49704,4.60285,4.48155,4.58786,2331848.3448824,0
+TT.US,D,19930118,000000,4.56761,4.65359,4.55251,4.60285,1220309.6148344,0
+TT.US,D,19930119,000000,4.6383,4.65359,4.56761,4.61805,1666711.8667796,0
+TT.US,D,19930120,000000,4.60285,4.61805,4.53229,4.53229,649088.46425218,0
+TT.US,D,19930121,000000,4.53229,4.6383,4.48155,4.60285,894578.49835063,0
+TT.US,D,19930122,000000,4.60285,4.60285,4.51708,4.56761,884471.49164773,0
+TT.US,D,19930125,000000,4.58786,4.6383,4.53229,4.58786,1554962.3733617,0
+TT.US,D,19930126,000000,4.65359,4.7444,4.61805,4.70887,1754683.1477558,0
+TT.US,D,19930127,000000,4.79987,4.85021,4.53229,4.67352,2599327.3999791,0
+TT.US,D,19930128,000000,4.81497,4.81497,4.67352,4.81497,1792134.5922004,0
+TT.US,D,19930129,000000,4.90055,4.90055,4.68873,4.7444,1234582.6210925,0
+TT.US,D,19930201,000000,4.70887,4.79987,4.68873,4.77953,1256573.6683552,0
+TT.US,D,19930202,000000,4.7444,4.77953,4.70887,4.76453,1263111.4103614,0
+TT.US,D,19930203,000000,4.79987,4.90055,4.76453,4.88554,2228422.7455173,0
+TT.US,D,19930204,000000,4.88554,5.15313,4.83016,5.15313,1965695.2803801,0
+TT.US,D,19930205,000000,5.09746,5.11285,4.97624,5.11285,1996603.9171576,0
+TT.US,D,19930208,000000,5.1328,5.1328,4.95641,4.95641,1042585.9664962,0
+TT.US,D,19930209,000000,4.97624,4.97624,4.76453,4.92117,1408740.0441306,0
+TT.US,D,19930210,000000,4.83994,4.91101,4.80481,4.85534,1178107.5935625,0
+TT.US,D,19930211,000000,4.87557,5.03202,4.85534,5.03202,1392096.3085537,0
+TT.US,D,19930212,000000,5.01701,5.06706,4.94615,4.94615,2253986.0968734,0
+TT.US,D,19930216,000000,4.8199,4.8199,4.53762,4.55755,3346498.2044393,0
+TT.US,D,19930217,000000,4.65843,4.69396,4.52183,4.59288,3048696.1029694,0
+TT.US,D,19930218,000000,4.69396,4.78457,4.53762,4.53762,3325101.8657706,0
+TT.US,D,19930219,000000,4.55755,4.59288,4.44651,4.50208,2342551.0733115,0
+TT.US,D,19930222,000000,4.46664,4.64312,4.46664,4.62318,2693838.4492261,0
+TT.US,D,19930223,000000,4.69396,4.73384,4.60799,4.62318,1469964.6353558,0
+TT.US,D,19930224,000000,4.65843,4.74943,4.64312,4.71399,1052095.2252084,0
+TT.US,D,19930225,000000,4.69396,4.76946,4.67837,4.74943,1784999.1022036,0
+TT.US,D,19930226,000000,4.78457,5.06706,4.78457,4.91101,3208597.7429966,0
+TT.US,D,19930301,000000,4.87557,4.91101,4.83994,4.91101,1345733.3533875,0
+TT.US,D,19930302,000000,4.87557,4.87557,4.76946,4.83994,1907441.1927287,0
+TT.US,D,19930303,000000,4.73384,4.89572,4.73384,4.89572,1661958.2505556,0
+TT.US,D,19930304,000000,4.87557,4.89572,4.69396,4.71399,1265489.2316056,0
+TT.US,D,19930305,000000,4.78457,4.83994,4.71399,4.80481,2029298.7059816,0
+TT.US,D,19930308,000000,4.8199,4.83994,4.76946,4.8199,1075275.6896593,0
+TT.US,D,19930309,000000,4.8199,4.87557,4.76946,4.85534,2318769.8214734,0
+TT.US,D,19930310,000000,4.8199,4.83994,4.76946,4.80481,1559122.2941237,0
+TT.US,D,19930311,000000,4.74943,4.87557,4.71399,4.71399,2138076.6826935,0
+TT.US,D,19930312,000000,4.71399,4.71399,4.59288,4.67837,1104401.2137867,0
+TT.US,D,19930315,000000,4.64312,4.67837,4.60799,4.65843,552794.30235525,0
+TT.US,D,19930316,000000,4.69396,4.69396,4.55755,4.55755,1159686.8241286,0
+TT.US,D,19930317,000000,4.55755,4.60799,4.43111,4.43111,3073073.0765338,0
+TT.US,D,19930318,000000,4.46664,4.52183,4.37584,4.48155,5492304.0725915,0
+TT.US,D,19930319,000000,4.59288,4.60799,4.52183,4.57245,2110727.1792908,0
+TT.US,D,19930322,000000,4.57245,4.57245,4.43111,4.48155,1348702.8438291,0
+TT.US,D,19930323,000000,4.52183,4.60799,4.52183,4.59288,1289856.0738481,0
+TT.US,D,19930324,000000,4.55755,4.73384,4.55755,4.62318,1825415.9845611,0
+TT.US,D,19930325,000000,4.60799,4.67837,4.50208,4.50208,1244686.5883988,0
+TT.US,D,19930326,000000,4.53762,4.59288,4.43111,4.43111,873177.09402103,0
+TT.US,D,19930329,000000,4.46664,4.50208,4.41127,4.41127,948071.87785274,0
+TT.US,D,19930330,000000,4.41127,4.52183,4.41127,4.52183,760837.95767003,0
+TT.US,D,19930331,000000,4.53762,4.55755,4.26993,4.43111,3952198.2696279,0
+TT.US,D,19930401,000000,4.39607,4.39607,4.30487,4.3406,1112127.3598489,0
+TT.US,D,19930402,000000,4.26993,4.32007,4.19925,4.26993,1566257.7841205,0
+TT.US,D,19930405,000000,4.26993,4.37584,4.2344,4.28513,1384962.8448212,0
+TT.US,D,19930406,000000,4.35579,4.39607,4.35579,4.37584,976013.0504529,0
+TT.US,D,19930407,000000,4.41127,4.43111,4.3406,4.39607,941529.0701856,0
+TT.US,D,19930408,000000,4.41127,4.43111,4.30487,4.3406,603318.19141569,0
+TT.US,D,19930412,000000,4.32007,4.37584,4.25503,4.35579,1377825.32856,0
+TT.US,D,19930413,000000,4.35579,4.39607,4.28513,4.32007,968290.95691947,0
+TT.US,D,19930414,000000,4.35579,4.37584,4.28513,4.35579,888639.51746727,0
+TT.US,D,19930415,000000,4.35579,4.44651,4.32007,4.43111,1522272.6501985,0
+TT.US,D,19930416,000000,4.41127,4.50208,4.39607,4.48155,998599.81944192,0
+TT.US,D,19930419,000000,4.59288,4.59288,4.52183,4.55755,1669083.6092306,0
+TT.US,D,19930420,000000,4.52183,4.64312,4.39607,4.39607,3005308.717038,0
+TT.US,D,19930421,000000,4.39607,4.43111,4.35579,4.39607,3445170.1875803,0
+TT.US,D,19930422,000000,4.48155,4.80481,4.48155,4.69396,4704119.6509154,0
+TT.US,D,19930423,000000,4.65843,4.69396,4.60799,4.64312,2491146.1581259,0
+TT.US,D,19930426,000000,4.64312,4.67837,4.62318,4.64312,3392862.1727377,0
+TT.US,D,19930427,000000,4.64312,4.67837,4.62318,4.64312,1780835.1289128,0
+TT.US,D,19930428,000000,4.67837,4.74943,4.64312,4.73384,1976394.9694127,0
+TT.US,D,19930429,000000,4.78457,4.78457,4.67837,4.74943,1438464.3293808,0
+TT.US,D,19930430,000000,4.74943,4.74943,4.64312,4.64312,1429550.7923948,0
+TT.US,D,19930503,000000,4.67837,4.69396,4.62318,4.69396,1622725.7197253,0
+TT.US,D,19930504,000000,4.73384,4.74943,4.55755,4.60799,1769539.7181539,0
+TT.US,D,19930505,000000,4.57245,4.65843,4.57245,4.60799,1903283.2982311,0
+TT.US,D,19930506,000000,4.67837,4.71399,4.64312,4.67837,1672059.1784654,0
+TT.US,D,19930507,000000,4.69396,4.69396,4.60799,4.67837,751919.35502311,0
+TT.US,D,19930510,000000,4.69396,4.8199,4.69396,4.78457,1575173.3473709,0
+TT.US,D,19930511,000000,4.78457,4.78457,4.71399,4.74943,1129965.5782749,0
+TT.US,D,19930512,000000,4.71399,4.87557,4.69396,4.80481,1070520.047171,0
+TT.US,D,19930513,000000,4.75949,4.88554,4.68873,4.81497,1388530.0832535,0
+TT.US,D,19930514,000000,4.83016,4.85021,4.7898,4.85021,535557.88444864,0
+TT.US,D,19930517,000000,4.7748,4.83016,4.72416,4.7748,669300.45139361,0
+TT.US,D,19930518,000000,4.81497,4.81497,4.72416,4.7898,788184.42167611,0
+TT.US,D,19930519,000000,4.86521,4.88554,4.7748,4.88554,1179299.037015,0
+TT.US,D,19930520,000000,4.88554,4.95138,4.7898,4.85021,1987097.6978419,0
+TT.US,D,19930521,000000,4.88554,4.88554,4.73917,4.81497,1162654.2883059,0
+TT.US,D,19930524,000000,4.81497,4.83016,4.70353,4.75949,1332659.8956395,0
+TT.US,D,19930525,000000,4.85021,4.86521,4.7748,4.81497,1330873.7435929,0
+TT.US,D,19930526,000000,4.85021,4.95138,4.70353,4.90055,1853943.7606978,0
+TT.US,D,19930527,000000,4.90055,4.93579,4.86521,4.93579,1949652.3321904,0
+TT.US,D,19930528,000000,4.90055,4.91555,4.7898,4.83016,881503.01433824,0
+TT.US,D,19930601,000000,4.83016,4.98701,4.7898,4.97132,1512761.3652219,0
+TT.US,D,19930602,000000,4.91555,5.04208,4.90055,5.01179,2918529.8926464,0
+TT.US,D,19930603,000000,5.04208,5.04208,4.93579,4.97132,897550.01505668,0
+TT.US,D,19930604,000000,4.93579,5.01179,4.91555,4.97132,1219124.250175,0
+TT.US,D,19930607,000000,4.97132,5.01179,4.95138,5.01179,843458.88756391,0
+TT.US,D,19930608,000000,4.97132,4.98701,4.93579,4.95138,891010.24678611,0
+TT.US,D,19930609,000000,4.97132,4.97132,4.88554,4.91555,624717.56948091,0
+TT.US,D,19930610,000000,4.88554,4.90055,4.72416,4.85021,1132339.3469903,0
+TT.US,D,19930611,000000,4.81497,4.83016,4.73917,4.7748,1787972.645174,0
+TT.US,D,19930614,000000,4.7898,4.91555,4.7898,4.91555,710909.79033587,0
+TT.US,D,19930615,000000,4.91555,4.93579,4.83016,4.90055,520694.22212524,0
+TT.US,D,19930616,000000,4.91555,4.97132,4.83016,4.93579,1077655.5371678,0
+TT.US,D,19930617,000000,4.97132,4.97132,4.88554,4.95138,1021190.6409596,0
+TT.US,D,19930618,000000,4.95138,5.04208,4.86521,5.01179,2882866.6265128,0
+TT.US,D,19930621,000000,5.06213,5.06213,4.86521,4.97132,1319583.3984949,0
+TT.US,D,19930622,000000,4.97132,5.01179,4.90055,4.95138,871396.00763533,0
+TT.US,D,19930623,000000,4.98701,5.01179,4.93579,4.98701,822060.52263089,0
+TT.US,D,19930624,000000,4.95138,5.01179,4.88554,4.98701,1154334.4467818,0
+TT.US,D,19930625,000000,4.98701,4.98701,4.83016,4.85021,1131149.9298022,0
+TT.US,D,19930628,000000,4.88554,4.97132,4.88554,4.93579,829789.70808963,0
+TT.US,D,19930629,000000,4.95138,4.95138,4.83016,4.86521,1172756.2293478,0
+TT.US,D,19930630,000000,4.86521,4.93579,4.83016,4.85021,2702164.3695433,0
+TT.US,D,19930701,000000,4.86521,4.93579,4.7748,4.86521,2243878.0770383,0
+TT.US,D,19930702,000000,4.86521,4.88554,4.81497,4.83016,716258.1151539,0
+TT.US,D,19930706,000000,4.85021,4.85021,4.70353,4.73917,649088.46425218,0
+TT.US,D,19930707,000000,4.7748,4.83016,4.57778,4.61292,2281925.2432091,0
+TT.US,D,19930708,000000,4.63306,4.68873,4.57778,4.68873,2029889.362047,0
+TT.US,D,19930709,000000,4.68873,4.68873,4.61292,4.61292,2089333.8800187,0
+TT.US,D,19930712,000000,4.64846,4.68873,4.63306,4.63306,862479.43125279,0
+TT.US,D,19930713,000000,4.63306,4.68873,4.57778,4.59752,2975591.5237131,0
+TT.US,D,19930714,000000,4.57778,4.57778,4.43624,4.57778,3159860.0059828,0
+TT.US,D,19930715,000000,4.57778,4.59752,4.56268,4.59752,1338600.9027872,0
+TT.US,D,19930716,000000,4.63306,4.64846,4.59752,4.61292,1071711.4906236,0
+TT.US,D,19930719,000000,4.59752,4.61292,4.57778,4.57778,518914.14887174,0
+TT.US,D,19930720,000000,4.57778,4.59752,4.54235,4.57778,926677.56544846,0
+TT.US,D,19930721,000000,4.50691,4.68873,4.48698,4.68873,4262476.0808551,0
+TT.US,D,19930722,000000,4.66859,4.70353,4.64846,4.68873,1247060.3571142,0
+TT.US,D,19930723,000000,4.68873,4.75949,4.66859,4.75949,1981748.3598917,0
+TT.US,D,19930726,000000,4.75949,4.83016,4.73917,4.83016,1577554.2080117,0
+TT.US,D,19930727,000000,4.85021,4.86521,4.83016,4.85021,1456287.350824,0
+TT.US,D,19930728,000000,4.81497,4.83016,4.7898,4.7898,593809.94583563,0
+TT.US,D,19930729,000000,4.81497,4.83016,4.73917,4.75949,1689894.3574949,0
+TT.US,D,19930730,000000,4.75949,4.75949,4.61292,4.72416,654439.82846677,0
+TT.US,D,19930802,000000,4.64846,4.68873,4.59752,4.63306,1435487.7470138,0
+TT.US,D,19930803,000000,4.72416,4.83016,4.66859,4.83016,1336818.8032693,0
+TT.US,D,19930804,000000,4.83016,4.98701,4.7748,4.90055,1430139.4221959,0
+TT.US,D,19930805,000000,4.93579,4.95138,4.86521,4.91555,1348114.2140282,0
+TT.US,D,19930806,000000,4.93579,4.93579,4.90055,4.93579,599746.90045461,0
+TT.US,D,19930809,000000,4.93579,5.01179,4.91555,4.98701,902304.6444128,0
+TT.US,D,19930810,000000,4.98701,5.06213,4.95138,5.04208,1641153.5810844,0
+TT.US,D,19930811,000000,5.07732,5.1328,5.04208,5.11285,1707127.7360049,0
+TT.US,D,19930812,000000,5.1328,5.1328,4.93579,5.04208,1376640.9770328,0
+TT.US,D,19930813,000000,5.01179,5.09746,4.97132,5.09746,859510.9539433,0
+TT.US,D,19930816,000000,5.12243,5.1781,5.12243,5.14325,858919.28474578,0
+TT.US,D,19930817,000000,5.14325,5.21393,4.99639,5.12243,2609433.3935499,0
+TT.US,D,19930818,000000,5.12243,5.23396,5.12243,5.23396,2268843.6804036,0
+TT.US,D,19930819,000000,5.23396,5.30444,5.21393,5.26931,2614194.1016992,0
+TT.US,D,19930820,000000,5.26931,5.26931,5.1781,5.24907,1324925.6445198,0
+TT.US,D,19930823,000000,5.15837,5.23396,5.14325,5.15837,706152.12158319,0
+TT.US,D,19930824,000000,5.15837,5.58742,5.12243,5.53679,4119815.9243954,0
+TT.US,D,19930825,000000,5.46089,5.52159,5.43058,5.48132,3150344.6684774,0
+TT.US,D,19930826,000000,5.44588,5.52159,5.41035,5.46089,1774296.3737744,0
+TT.US,D,19930827,000000,5.44588,5.49622,5.37472,5.46089,1161468.9236465,0
+TT.US,D,19930830,000000,5.41035,5.43058,5.36011,5.39515,916568.53248118,0
+TT.US,D,19930831,000000,5.43058,5.43058,5.33474,5.43058,1286883.5440099,0
+TT.US,D,19930901,000000,5.43058,5.49622,5.33474,5.43058,1477693.8208145,0
+TT.US,D,19930902,000000,5.44588,5.58742,5.44588,5.49622,2900098.9918907,0
+TT.US,D,19930903,000000,5.48132,5.53679,5.46089,5.49622,1163845.7317584,0
+TT.US,D,19930907,000000,5.46089,5.49622,5.41035,5.43058,2074476.2964885,0
+TT.US,D,19930908,000000,5.43058,5.49622,5.39515,5.48132,1740416.2202909,0
+TT.US,D,19930909,000000,5.57233,5.57233,5.52159,5.55682,1551399.1874581,0
+TT.US,D,19930910,000000,5.58742,5.6426,5.53679,5.58742,1409926.4219222,0
+TT.US,D,19930913,000000,5.58742,5.71327,5.58742,5.66245,1132339.3469903,0
+TT.US,D,19930914,000000,5.68326,5.68326,5.55682,5.60746,949265.34756966,0
+TT.US,D,19930915,000000,5.57233,5.66245,5.48132,5.62207,1354646.8903735,0
+TT.US,D,19930916,000000,5.52159,5.66245,5.52159,5.55682,1006329.0049007,0
+TT.US,D,19930917,000000,5.46089,5.53679,5.39515,5.48132,2264082.9722543,0
+TT.US,D,19930920,000000,5.49622,5.49622,5.33474,5.37472,773913.44168243,0
+TT.US,D,19930921,000000,5.36011,5.36011,5.14325,5.24907,2161850.8426062,0
+TT.US,D,19930922,000000,5.31974,5.44588,5.2842,5.44588,1751116.9224557,0
+TT.US,D,19930923,000000,5.44588,5.46089,5.39515,5.46089,1216746.4289309,0
+TT.US,D,19930924,000000,5.46089,5.52159,5.43058,5.49622,1011675.3034543,0
+TT.US,D,19930927,000000,5.52159,5.62207,5.52159,5.62207,1501465.954463,0
+TT.US,D,19930928,000000,5.53679,5.55682,5.44588,5.49622,1184648.3749652,0
+TT.US,D,19930929,000000,5.48132,5.48132,5.33474,5.39515,1012273.0514449,0
+TT.US,D,19930930,000000,5.39515,5.48132,5.33474,5.44588,1317793.1939196,0
+TT.US,D,19931001,000000,5.43058,5.44588,5.2842,5.39515,7108489.010914,0
+TT.US,D,19931004,000000,5.39515,5.43058,5.36011,5.43058,946290.79146704,0
+TT.US,D,19931005,000000,5.46089,5.46089,5.37472,5.39515,657996.93557722,0
+TT.US,D,19931006,000000,5.39515,5.43058,5.31974,5.31974,898739.43224485,0
+TT.US,D,19931007,000000,5.33474,5.36011,5.2842,5.2842,1038424.0194698,0
+TT.US,D,19931008,000000,5.2842,5.30444,5.26931,5.30444,959971.11539539,0
+TT.US,D,19931011,000000,5.30444,5.31974,5.03202,5.14325,1971635.2743956,0
+TT.US,D,19931012,000000,5.12243,5.21393,5.05226,5.21393,2319370.6088607,0
+TT.US,D,19931013,000000,5.1781,5.23396,5.1781,5.1931,934997.40697253,0
+TT.US,D,19931014,000000,5.1781,5.23396,5.12243,5.15837,1869404.1578798,0
+TT.US,D,19931015,000000,5.15837,5.21393,5.14325,5.1781,1824225.5542408,0
+TT.US,D,19931018,000000,5.1781,5.26931,5.10783,5.26931,1083006.9013824,0
+TT.US,D,19931019,000000,5.26931,5.37472,5.21393,5.30444,1075881.5427075,0
+TT.US,D,19931020,000000,5.26931,5.31974,5.26931,5.31974,1085974.3655597,0
+TT.US,D,19931021,000000,5.33474,5.37472,5.26931,5.2842,1341570.3932289,0
+TT.US,D,19931022,000000,5.24907,5.2842,5.21393,5.23396,1312450.9478946,0
+TT.US,D,19931025,000000,5.2842,5.33474,5.23396,5.30444,3251398.5253915,0
+TT.US,D,19931026,000000,5.31974,5.31974,5.23396,5.2842,2248632.7063943,0
+TT.US,D,19931027,000000,5.26931,5.31974,5.23396,5.2842,2139859.7953435,0
+TT.US,D,19931028,000000,5.2842,5.30444,5.15837,5.1931,1281540.2848528,0
+TT.US,D,19931029,000000,5.23396,5.26931,5.1781,5.24907,1203073.1969278,0
+TT.US,D,19931101,000000,5.21393,5.26931,5.1781,5.26931,1328498.9617453,0
+TT.US,D,19931102,000000,5.24907,5.26931,5.1781,5.24907,1603706.1891687,0
+TT.US,D,19931103,000000,5.24907,5.2842,5.1781,5.24907,3092090.5808261,0
+TT.US,D,19931104,000000,5.24907,5.39515,5.15837,5.24907,2377023.9091247,0
+TT.US,D,19931105,000000,5.24907,5.37472,5.21393,5.36011,2163038.2335301,0
+TT.US,D,19931108,000000,5.39515,5.41035,5.24907,5.31974,1560315.7638407,0
+TT.US,D,19931109,000000,5.43058,5.52159,5.37472,5.44588,2254574.7266743,0
+TT.US,D,19931110,000000,5.44588,5.46089,5.37472,5.46089,911224.26019191,0
+TT.US,D,19931111,000000,5.43058,5.48132,5.33474,5.33474,867832.82173175,0
+TT.US,D,19931112,000000,5.34491,5.47086,5.28924,5.45111,806608.23050653,0
+TT.US,D,19931115,000000,5.47086,5.47086,5.40047,5.41549,694860.76335305,0
+TT.US,D,19931116,000000,5.41549,5.49119,5.32448,5.47086,737062.78462503,0
+TT.US,D,19931117,000000,5.47086,5.52652,5.41549,5.52652,1229827.9917363,0
+TT.US,D,19931118,000000,5.50629,5.50629,5.30948,5.32448,1280347.828268,0
+TT.US,D,19931119,000000,5.40047,5.40047,5.28924,5.32448,1062199.1925147,0
+TT.US,D,19931122,000000,5.28924,5.28924,5.21887,5.27404,1110349.3128598,0
+TT.US,D,19931123,000000,5.2388,5.41549,5.2388,5.40047,1179299.037015,0
+TT.US,D,19931124,000000,5.41549,5.45111,5.32448,5.38014,439261.69628733,0
+TT.US,D,19931126,000000,5.38014,5.47086,5.38014,5.38014,372096.09791437,0
+TT.US,D,19931129,000000,5.40047,5.41549,5.30948,5.32448,1107379.8224181,0
+TT.US,D,19931130,000000,5.30948,5.52652,5.30948,5.52652,1474123.5429857,0
+TT.US,D,19931201,000000,5.52652,5.61763,5.49119,5.57696,1102031.4976,0
+TT.US,D,19931202,000000,5.56177,5.57696,5.43542,5.49119,767375.69967622,0
+TT.US,D,19931203,000000,5.43542,5.56177,5.40047,5.50629,943916.00961944,0
+TT.US,D,19931206,000000,5.54182,5.75877,5.52652,5.72828,1509195.1399217,0
+TT.US,D,19931207,000000,5.6878,5.75877,5.61763,5.63244,1405172.8056983,0
+TT.US,D,19931208,000000,5.59719,5.6878,5.56177,5.66777,1061606.510185,0
+TT.US,D,19931209,000000,5.59719,5.66777,5.49119,5.49119,1839091.2428286,0
+TT.US,D,19931210,000000,5.32448,5.32448,5.25391,5.27404,2465592.9380917,0
+TT.US,D,19931213,000000,5.27404,5.32448,5.2388,5.32448,1151361.9169436,0
+TT.US,D,19931214,000000,5.34491,5.38014,5.2388,5.27404,987898.10414493,0
+TT.US,D,19931215,000000,5.30948,5.43542,5.21887,5.38014,2091116.9926687,0
+TT.US,D,19931216,000000,5.38014,5.40047,5.30948,5.34491,802451.34914105,0
+TT.US,D,19931217,000000,5.28924,5.49119,5.28924,5.45111,1358216.1550701,0
+TT.US,D,19931220,000000,5.49119,5.49119,5.41549,5.43542,1017026.6676689,0
+TT.US,D,19931221,000000,5.43542,5.43542,5.36011,5.36011,580138.74009696,0
+TT.US,D,19931222,000000,5.36011,5.41549,5.2388,5.30948,1170979.1954909,0
+TT.US,D,19931223,000000,5.36011,5.41549,5.30948,5.38014,667514.29934697,0
+TT.US,D,19931227,000000,5.38014,5.56177,5.38014,5.52652,760837.95767003,0
+TT.US,D,19931228,000000,5.49119,5.63244,5.49119,5.61763,1091327.7560387,0
+TT.US,D,19931229,000000,5.57696,5.66777,5.57696,5.63244,870212.66924029,0
+TT.US,D,19931230,000000,5.61763,5.6878,5.61763,5.66777,519510.8837302,0
+TT.US,D,19931231,000000,5.66777,5.6878,5.52652,5.52652,624717.56948091,0
+TT.US,D,19940103,000000,5.63244,5.66777,5.52652,5.59719,1033670.4032458,0
+TT.US,D,19940104,000000,5.59719,5.66777,5.57696,5.66777,1198315.5281751,0
+TT.US,D,19940105,000000,5.63244,5.70301,5.59719,5.70301,1024160.1314013,0
+TT.US,D,19940106,000000,5.70301,5.77891,5.65277,5.77891,1708913.8880515,0
+TT.US,D,19940107,000000,5.75877,5.82965,5.74377,5.77891,1951430.3791795,0
+TT.US,D,19940110,000000,5.79411,6.01116,5.74377,5.92016,3411295.0997578,0
+TT.US,D,19940111,000000,5.92016,6.01116,5.92016,5.99566,1956783.7696585,0
+TT.US,D,19940112,000000,5.99566,5.99566,5.77891,5.82965,1660768.8333675,0
+TT.US,D,19940113,000000,5.82965,5.86953,5.63244,5.63244,2548212.8548534,0
+TT.US,D,19940114,000000,5.63244,5.63244,5.47086,5.49119,4557302.6130902,0
+TT.US,D,19940117,000000,5.49119,5.57696,5.40047,5.47086,4485981.1464839,0
+TT.US,D,19940118,000000,5.54182,5.61763,5.49119,5.49119,2750308.4110951,0
+TT.US,D,19940119,000000,5.49119,5.65277,5.49119,5.63244,2941710.3570974,0
+TT.US,D,19940120,000000,5.59719,5.77891,5.59719,5.77891,1838488.429177,0
+TT.US,D,19940121,000000,5.77891,5.79411,5.56177,5.57696,2404963.0554605,0
+TT.US,D,19940124,000000,5.59719,5.77891,5.59719,5.61763,1566850.4664503,0
+TT.US,D,19940125,000000,5.59719,5.66777,5.21887,5.38014,7550132.5809743,0
+TT.US,D,19940126,000000,5.34491,5.47086,5.30948,5.38014,5954156.5903966,0
+TT.US,D,19940127,000000,5.38014,5.70301,5.38014,5.70301,4907405.6374775,0
+TT.US,D,19940128,000000,5.6878,5.6878,5.57696,5.57696,2771121.1856237,0
+TT.US,D,19940131,000000,5.61763,5.65277,5.52652,5.52652,1551996.9354488,0
+TT.US,D,19940201,000000,5.52652,5.57696,5.52652,5.52652,1421817.5544074,0
+TT.US,D,19940202,000000,5.54182,5.6878,5.54182,5.6878,1093112.8949531,0
+TT.US,D,19940203,000000,5.6878,5.6878,5.52652,5.59719,1025349.5485896,0
+TT.US,D,19940204,000000,5.56177,5.61763,5.43542,5.43542,1230416.6215373,0
+TT.US,D,19940207,000000,5.43542,5.56177,5.43542,5.56177,1893180.344057,0
+TT.US,D,19940208,000000,5.56177,5.72828,5.50629,5.70301,2687903.5208714,0
+TT.US,D,19940209,000000,5.71327,5.78384,5.6577,5.74871,1502061.6761893,0
+TT.US,D,19940210,000000,5.76875,5.76875,5.60746,5.60746,1141854.6844957,0
+TT.US,D,19940211,000000,5.58742,5.67784,5.49622,5.51647,839895.70166034,0
+TT.US,D,19940214,000000,5.55159,5.62207,5.48132,5.58742,817307.91953914,0
+TT.US,D,19940215,000000,5.55159,5.60746,5.55159,5.55159,723384.48696106,0
+TT.US,D,19940216,000000,5.62207,5.67784,5.60746,5.62207,1503252.1065096,0
+TT.US,D,19940217,000000,5.6426,5.7336,5.58742,5.6577,2083985.5552007,0
+TT.US,D,19940218,000000,5.62207,5.62207,5.53146,5.53146,808988.07801506,0
+TT.US,D,19940222,000000,5.55159,5.62207,5.49622,5.57233,1181082.149665,0
+TT.US,D,19940223,000000,5.58742,5.60746,5.51647,5.55159,971257.40796458,0
+TT.US,D,19940224,000000,5.51647,5.55159,5.40551,5.42062,1109155.8431429,0
+TT.US,D,19940225,000000,5.46089,5.57233,5.46089,5.53146,973634.21607656,0
+TT.US,D,19940228,000000,5.55159,5.6426,5.53146,5.57233,740633.06245392,0
+TT.US,D,19940301,000000,5.57233,5.60746,5.46089,5.58742,855347.9937847,0
+TT.US,D,19940302,000000,5.48132,5.53146,5.37008,5.49622,1912203.9271423,0
+TT.US,D,19940303,000000,5.49622,5.49622,5.40551,5.46089,1083601.6099765,0
+TT.US,D,19940304,000000,5.42062,5.69817,5.42062,5.6426,1376640.9770328,0
+TT.US,D,19940307,000000,5.69817,5.69817,5.58742,5.62207,1276188.9206382,0
+TT.US,D,19940308,000000,5.6426,5.69817,5.6426,5.6577,1295807.2123177,0
+TT.US,D,19940309,000000,5.67784,5.69817,5.60746,5.6426,559338.12315458,0
+TT.US,D,19940310,000000,5.6577,5.6577,5.58742,5.62207,720414.99651938,0
+TT.US,D,19940311,000000,5.58742,5.58742,5.46089,5.57233,1286288.8354158,0
+TT.US,D,19940314,000000,5.60746,5.62207,5.58742,5.58742,518914.14887174,0
+TT.US,D,19940315,000000,5.62207,5.7336,5.58742,5.6577,1023571.5016004,0
+TT.US,D,19940316,000000,5.62207,5.6426,5.60746,5.62207,637795.07975767,0
+TT.US,D,19940317,000000,5.58742,5.80397,5.51647,5.76875,1439648.6809081,0
+TT.US,D,19940318,000000,5.78384,5.78384,5.6577,5.6577,2553561.1796715,0
+TT.US,D,19940321,000000,5.62207,5.62207,5.55159,5.57233,998007.13711221,0
+TT.US,D,19940322,000000,5.62207,5.69817,5.55159,5.6577,830973.04648468,0
+TT.US,D,19940323,000000,5.62207,5.7336,5.62207,5.69817,1196537.481186,0
+TT.US,D,19940324,000000,5.6577,5.67784,5.55159,5.6426,1369510.5526969,0
+TT.US,D,19940325,000000,5.62207,5.62207,5.55159,5.55159,1534757.4781456,0
+TT.US,D,19940328,000000,5.57233,5.62207,5.51647,5.62207,709125.66455361,0
+TT.US,D,19940329,000000,5.58742,5.60746,5.48132,5.53146,1035450.4764994,0
+TT.US,D,19940330,000000,5.42062,5.44055,5.26417,5.38992,2466778.3027511,0
+TT.US,D,19940331,000000,5.37008,5.40551,5.02698,5.40551,2563068.4121193,0
+TT.US,D,19940404,000000,5.3298,5.34994,5.07732,5.2388,1844436.52825,0
+TT.US,D,19940405,000000,5.38992,5.48132,5.34994,5.38992,1754083.3735008,0
+TT.US,D,19940406,000000,5.34994,5.46089,5.34994,5.34994,1820067.6597431,0
+TT.US,D,19940407,000000,5.44055,5.44055,5.2238,5.31471,1298771.6370984,0
+TT.US,D,19940408,000000,5.3298,5.37008,5.26417,5.26417,1776678.2475473,0
+TT.US,D,19940411,000000,5.2238,5.3298,5.18846,5.31471,1390309.1433748,0
+TT.US,D,19940412,000000,5.37008,5.42062,5.3298,5.3298,1130556.2343402,0
+TT.US,D,19940413,000000,5.37008,5.37008,5.18846,5.20327,811358.8073339,0
+TT.US,D,19940414,000000,5.18846,5.31471,5.16813,5.31471,1337407.4330703,0
+TT.US,D,19940415,000000,5.2388,5.27947,5.07732,5.07732,1003952.1967887,0
+TT.US,D,19940418,000000,5.1328,5.16813,4.80993,4.8804,2735453.8669614,0
+TT.US,D,19940419,000000,4.93579,5.00665,4.82504,4.95138,2723560.7082119,0
+TT.US,D,19940420,000000,4.93579,5.04208,4.74943,4.82504,1931820.1925575,0
+TT.US,D,19940421,000000,4.82504,4.8804,4.76946,4.8804,2448354.4939207,0
+TT.US,D,19940422,000000,4.8804,5.00665,4.8804,4.98701,2327690.4503847,0
+TT.US,D,19940425,000000,5.07732,5.15313,5.06213,5.1328,1320764.7106256,0
+TT.US,D,19940426,000000,5.1328,5.18846,5.09746,5.15313,1640556.8462261,0
+TT.US,D,19940428,000000,5.15313,5.15313,4.97132,5.00665,1696432.099501,0
+TT.US,D,19940429,000000,5.00665,5.09746,4.97132,5.07732,1017026.6676689,0
+TT.US,D,19940502,000000,5.29437,5.29437,5.09746,5.1328,703777.33973559,0
+TT.US,D,19940503,000000,5.1328,5.16813,5.02698,5.04208,2261710.2166711,0
+TT.US,D,19940504,000000,5.04208,5.11285,5.02698,5.04208,1751116.9224557,0
+TT.US,D,19940505,000000,5.07732,5.11285,5.04208,5.07732,655631.27191932,0
+TT.US,D,19940506,000000,5.04208,5.09746,5.00665,5.04208,1908634.6624457,0
+TT.US,D,19940509,000000,4.98701,5.07732,4.98701,5.02698,1272027.9867439,0
+TT.US,D,19940510,000000,5.06213,5.11285,5.00665,5.00665,2000175.2081186,0
+TT.US,D,19940511,000000,5.02698,5.15313,5.00665,5.02698,1418846.0377013,0
+TT.US,D,19940512,000000,5.08739,5.10783,5.03202,5.05226,616394.68856027,0
+TT.US,D,19940513,000000,5.05226,5.14325,5.05226,5.12243,2190976.3667336,0
+TT.US,D,19940516,000000,5.06706,5.21393,5.06706,5.10783,604508.62173605,0
+TT.US,D,19940517,000000,5.10783,5.1781,4.95641,5.01701,2581500.3260072,0
+TT.US,D,19940518,000000,5.05226,5.10783,5.03202,5.06706,1279161.4504764,0
+TT.US,D,19940519,000000,5.10783,5.23396,5.10783,5.21393,1732091.3131059,0
+TT.US,D,19940520,000000,5.23396,5.26931,5.1781,5.24907,1403390.7061804,0
+TT.US,D,19940523,000000,5.26931,5.26931,5.21393,5.24907,798284.33645369,0
+TT.US,D,19940524,000000,5.23396,5.24907,5.10783,5.14325,908846.43894775,0
+TT.US,D,19940525,000000,5.14325,5.1781,5.12243,5.15837,1012862.6943781,0
+TT.US,D,19940526,000000,5.15837,5.21393,5.14325,5.21393,996819.74618841,0
+TT.US,D,19940527,000000,5.1931,5.1931,5.10783,5.14325,642548.69598161,0
+TT.US,D,19940531,000000,5.15837,5.15837,5.08739,5.10783,669889.08119457,0
+TT.US,D,19940601,000000,5.12243,5.12243,5.05226,5.08739,488604.2732171,0
+TT.US,D,19940602,000000,5.12243,5.21393,5.10783,5.15837,2240912.6391253,0
+TT.US,D,19940603,000000,5.1931,5.21393,5.14325,5.1781,786392.19083636,0
+TT.US,D,19940606,000000,5.1781,5.36011,5.1781,5.34491,1731500.6570406,0
+TT.US,D,19940607,000000,5.30444,5.37472,5.2842,5.30444,981952.03133626,0
+TT.US,D,19940608,000000,5.36011,5.37472,5.2842,5.30444,751919.35502311,0
+TT.US,D,19940609,000000,5.2842,5.34491,5.21393,5.26931,606285.655593,0
+TT.US,D,19940610,000000,5.34491,5.37472,5.2842,5.32448,803636.71380047,0
+TT.US,D,19940613,000000,5.32448,5.47086,5.30444,5.39515,1055070.7944432,0
+TT.US,D,19940614,000000,5.43542,5.65277,5.43542,5.65277,2167791.849754,0
+TT.US,D,19940615,000000,5.63244,5.66777,5.54182,5.65277,2274194.031486,0
+TT.US,D,19940616,000000,5.61239,5.66777,5.47086,5.56177,1643528.3629321,0
+TT.US,D,19940617,000000,5.59719,5.61239,5.49119,5.50629,1167414.9964552,0
+TT.US,D,19940620,000000,5.50629,5.50629,5.39515,5.45111,568255.7126693,0
+TT.US,D,19940621,000000,5.39515,5.41549,5.32448,5.36011,503462.86987956,0
+TT.US,D,19940622,000000,5.36011,5.45111,5.32448,5.37472,1201892.8979293,0
+TT.US,D,19940623,000000,5.37472,5.39515,5.32448,5.37472,1043777.4099487,0
+TT.US,D,19940624,000000,5.39515,5.39515,5.21393,5.23396,936183.78476414,0
+TT.US,D,19940627,000000,5.23396,5.37472,5.1931,5.36011,1073501.695199,0
+TT.US,D,19940628,000000,5.36011,5.36011,5.1931,5.24907,662762.70938741,0
+TT.US,D,19940629,000000,5.21393,5.26931,5.21393,5.21393,702582.85688648,0
+TT.US,D,19940630,000000,5.23396,5.23396,5.08739,5.12243,793525.65456882,0
+TT.US,D,19940701,000000,5.12243,5.21393,5.12243,5.1781,537344.03649527,0
+TT.US,D,19940705,000000,5.21393,5.23396,5.1781,5.1781,380415.93943846,0
+TT.US,D,19940706,000000,5.1931,5.23396,5.15837,5.23396,638988.5494746,0
+TT.US,D,19940707,000000,5.24907,5.30444,5.24907,5.2842,611641.07233633,0
+TT.US,D,19940708,000000,5.26931,5.34491,5.26931,5.34491,574196.71981704,0
+TT.US,D,19940711,000000,5.34491,5.36011,5.23396,5.23396,793525.65456882,0
+TT.US,D,19940712,000000,5.26931,5.2842,5.1781,5.23396,826822.24391233,0
+TT.US,D,19940713,000000,5.24907,5.26931,5.15837,5.15837,1316602.7635992,0
+TT.US,D,19940714,000000,5.23396,5.37472,5.23396,5.30444,856538.42410506,0
+TT.US,D,19940715,000000,5.30444,5.32448,5.21393,5.24907,471364.81591392,0
+TT.US,D,19940718,000000,5.2842,5.32448,5.24907,5.26931,543880.76536928,0
+TT.US,D,19940719,000000,5.26931,5.26931,5.21393,5.24907,631261.39028023,0
+TT.US,D,19940720,000000,5.24907,5.26931,5.1931,5.1931,479089.94884391,0
+TT.US,D,19940721,000000,5.1931,5.32448,5.1781,5.1781,2110727.1792908,0
+TT.US,D,19940722,000000,5.21393,5.26931,5.1781,5.26931,642548.69598161,0
+TT.US,D,19940725,000000,5.24907,5.24907,5.1781,5.1781,806608.23050653,0
+TT.US,D,19940726,000000,5.21393,5.21393,5.15837,5.15837,657996.93557722,0
+TT.US,D,19940727,000000,5.1781,5.1931,5.14325,5.1781,819684.72765111,0
+TT.US,D,19940728,000000,5.21393,5.21393,5.12243,5.12243,862479.43125279,0
+TT.US,D,19940729,000000,5.15837,5.30444,5.15837,5.30444,813734.60231368,0
+TT.US,D,19940801,000000,5.32448,5.32448,5.24907,5.30444,712691.88985375,0
+TT.US,D,19940802,000000,5.36011,5.39515,5.34491,5.36011,1402799.0369829,0
+TT.US,D,19940803,000000,5.39515,5.39515,5.21393,5.21393,1442623.2370107,0
+TT.US,D,19940804,000000,5.26931,5.34491,5.24907,5.30444,1484232.575953,0
+TT.US,D,19940805,000000,5.2842,5.32448,5.2842,5.32448,956399.82443431,0
+TT.US,D,19940808,000000,5.32448,5.34491,5.26931,5.30444,537931.65316404,0
+TT.US,D,19940809,000000,5.30444,5.36011,5.21393,5.21393,1245871.9530583,0
+TT.US,D,19940810,000000,5.24907,5.32448,5.1931,5.32448,942732.6712244,0
+TT.US,D,19940811,000000,5.31471,5.3298,5.27947,5.29437,632444.72867528,0
+TT.US,D,19940812,000000,5.31471,5.38992,5.29437,5.3298,1068145.2653234,0
+TT.US,D,19940815,000000,5.34994,5.37008,5.3298,5.3298,908846.43894775,0
+TT.US,D,19940816,000000,5.37008,5.37008,5.27947,5.37008,766780.99108214,0
+TT.US,D,19940817,000000,5.38992,5.38992,5.34994,5.38992,657996.93557722,0
+TT.US,D,19940818,000000,5.37008,5.37008,5.29437,5.34994,658599.74922881,0
+TT.US,D,19940819,000000,5.37008,5.37008,5.29437,5.3298,951048.46021973,0
+TT.US,D,19940822,000000,5.3298,5.3298,5.20327,5.2388,1265489.2316056,0
+TT.US,D,19940823,000000,5.25874,5.34994,5.25874,5.25874,1084190.2397774,0
+TT.US,D,19940824,000000,5.29437,5.34994,5.2388,5.3298,933217.33371903,0
+TT.US,D,19940825,000000,5.38992,5.48132,5.37008,5.42062,1268461.7614438,0
+TT.US,D,19940826,000000,5.46089,5.68326,5.42062,5.60746,1836117.6998581,0
+TT.US,D,19940829,000000,5.60746,5.68326,5.53146,5.58742,871396.00763533,0
+TT.US,D,19940830,000000,5.53146,5.60746,5.48132,5.60746,535557.88444864,0
+TT.US,D,19940831,000000,5.60746,5.60746,5.51647,5.58742,530804.26822471,0
+TT.US,D,19940901,000000,5.58742,5.58742,5.42062,5.49622,2087552.793633,0
+TT.US,D,19940902,000000,5.53146,5.55159,5.46089,5.46089,696047.14114466,0
+TT.US,D,19940906,000000,5.49622,5.55159,5.46089,5.53146,1124613.2009281,0
+TT.US,D,19940907,000000,5.49622,5.49622,5.40551,5.40551,1065166.656692,0
+TT.US,D,19940908,000000,5.38992,5.42062,5.37008,5.38992,403601.4695503,0
+TT.US,D,19940909,000000,5.38992,5.46089,5.29437,5.46089,1142447.3668255,0
+TT.US,D,19940912,000000,5.49622,5.49622,5.31471,5.3298,421432.59605101,0
+TT.US,D,19940913,000000,5.34994,5.42062,5.34994,5.40551,531404.04247973,0
+TT.US,D,19940914,000000,5.38992,5.46089,5.34994,5.46089,848213.51692005,0
+TT.US,D,19940915,000000,5.42062,5.49622,5.42062,5.49622,479685.67057018,0
+TT.US,D,19940916,000000,5.49622,5.53146,5.42062,5.46089,1765386.8893172,0
+TT.US,D,19940919,000000,5.42062,5.42062,5.29437,5.31471,1096080.3591305,0
+TT.US,D,19940920,000000,5.31471,5.31471,5.20327,5.20327,1118669.1543839,0
+TT.US,D,19940921,000000,5.20327,5.2388,5.16813,5.2388,1066359.1132768,0
+TT.US,D,19940922,000000,5.2388,5.27947,5.11285,5.11285,1301151.484607,0
+TT.US,D,19940923,000000,5.11285,5.11285,5.07219,5.09746,1458074.5160029,0
+TT.US,D,19940926,000000,5.07219,5.09746,5.03675,5.07219,834550.41623888,0
+TT.US,D,19940927,000000,5.05719,5.09746,5.03675,5.09746,709125.66455361,0
+TT.US,D,19940928,000000,5.11285,5.25874,5.09746,5.20327,1126398.3398426,0
+TT.US,D,19940929,000000,5.20327,5.20327,5.1478,5.18846,467199.82949094,0
+TT.US,D,19940930,000000,5.18846,5.20327,5.16813,5.18846,1044372.1185428,0
+TT.US,D,19941003,000000,5.20327,5.20327,5.12796,5.12796,1272027.9867439,0
+TT.US,D,19941004,000000,5.12796,5.16813,5.05719,5.05719,1102031.4976,0
+TT.US,D,19941005,000000,5.03675,5.11285,5.00192,5.07219,1634018.0910876,0
+TT.US,D,19941006,000000,5.07219,5.09746,4.96609,4.96609,847028.15226063,0
+TT.US,D,19941007,000000,4.98701,5.02175,4.94615,4.94615,864261.53077067,0
+TT.US,D,19941010,000000,4.94615,4.96609,4.87557,4.89572,1080626.0407417,0
+TT.US,D,19941011,000000,4.91101,5.11285,4.87557,5.11285,2178492.5519188,0
+TT.US,D,19941012,000000,5.11285,5.12796,5.03675,5.05719,592021.76752462,0
+TT.US,D,19941013,000000,5.09746,5.16813,5.09746,5.16813,731117.72494855,0
+TT.US,D,19941014,000000,5.12796,5.12796,4.98701,5.02175,1959152.4727129,0
+TT.US,D,19941017,000000,5.02175,5.09746,5.02175,5.05719,1253603.1647814,0
+TT.US,D,19941018,000000,5.07219,5.07219,4.98701,5.03675,1132339.3469903,0
+TT.US,D,19941019,000000,5.03675,5.1478,5.02175,5.12796,759052.81875559,0
+TT.US,D,19941020,000000,5.12796,5.16813,5.05719,5.12796,1939541.2729588,0
+TT.US,D,19941021,000000,5.12796,5.18846,5.05719,5.12796,1030104.1779457,0
+TT.US,D,19941024,000000,5.11285,5.2238,5.11285,5.12796,771534.60730608,0
+TT.US,D,19941025,000000,5.1478,5.2238,5.09746,5.2238,1273216.3907999,0
+TT.US,D,19941026,000000,5.2238,5.25874,5.18846,5.2238,826822.24391233,0
+TT.US,D,19941027,000000,5.2238,5.25874,5.18846,5.2238,976013.0504529,0
+TT.US,D,19941028,000000,5.2238,5.31471,5.20327,5.25874,784618.19637597,0
+TT.US,D,19941031,000000,5.25874,5.27947,5.20327,5.2238,605699.05205641,0
+TT.US,D,19941101,000000,5.20327,5.25874,5.1478,5.16813,509405.90329167,0
+TT.US,D,19941102,000000,5.20327,5.20327,5.09746,5.11285,1689293.5701076,0
+TT.US,D,19941103,000000,5.09746,5.09746,5.03675,5.07219,1089546.669653,0
+TT.US,D,19941104,000000,5.12796,5.12796,5.00192,5.00192,735874.38056905,0
+TT.US,D,19941107,000000,5.03675,5.07219,4.91101,4.98701,1901500.185581,0
+TT.US,D,19941108,000000,5.00192,5.05719,4.98701,5.03675,1184648.3749652,0
+TT.US,D,19941109,000000,5.08265,5.08265,5.02698,5.06706,514158.50638342,0
+TT.US,D,19941110,000000,5.06706,5.08265,5.04692,5.04692,482654.14787967,0
+TT.US,D,19941111,000000,5.02698,5.06706,4.99146,5.04692,784019.43525314,0
+TT.US,D,19941114,000000,5.06706,5.1024,5.01179,5.08265,675240.44540916,0
+TT.US,D,19941115,000000,5.06706,5.15837,5.04692,5.1024,1950242.9882558,0
+TT.US,D,19941116,000000,5.1024,5.1024,5.01179,5.02698,738251.18868102,0
+TT.US,D,19941117,000000,5.04692,5.04692,4.95641,4.95641,1647091.5488357,0
+TT.US,D,19941118,000000,4.95641,4.95641,4.6989,4.84518,2955380.5497038,0
+TT.US,D,19941121,000000,4.86037,4.86037,4.53229,4.53229,2991044.8289696,0
+TT.US,D,19941122,000000,4.55251,4.62318,4.53229,4.53229,2997582.5709758,0
+TT.US,D,19941123,000000,4.53229,4.60285,4.53229,4.56761,1682172.2639614,0
+TT.US,D,19941125,000000,4.60285,4.60285,4.58786,4.58786,419648.47026875,0
+TT.US,D,19941128,000000,4.60285,4.60285,4.53229,4.58786,2095276.9134308,0
+TT.US,D,19941129,000000,4.56761,4.65843,4.55251,4.62318,1001570.3230158,0
+TT.US,D,19941130,000000,4.75427,4.86037,4.71922,4.75427,2002552.0162306,0
+TT.US,D,19941201,000000,4.7748,4.80993,4.67837,4.67837,1069926.3517091,0
+TT.US,D,19941202,000000,4.65843,4.6989,4.64312,4.67837,1522861.2799994,0
+TT.US,D,19941205,000000,4.67837,4.73384,4.64312,4.65843,672865.66356156,0
+TT.US,D,19941206,000000,4.6989,4.7898,4.65843,4.67837,1027726.3567015,0
+TT.US,D,19941207,000000,4.67837,4.71922,4.65843,4.71922,673459.35902346,0
+TT.US,D,19941208,000000,4.67837,4.67837,4.55251,4.56761,883885.90124332,0
+TT.US,D,19941209,000000,4.53229,4.55251,4.42144,4.53229,927273.28717472,0
+TT.US,D,19941212,000000,4.53229,4.53229,4.42144,4.43624,1295211.4905915,0
+TT.US,D,19941213,000000,4.43624,4.49182,4.42144,4.42144,2255768.1963913,0
+TT.US,D,19941214,000000,4.43624,4.51708,4.42144,4.46161,2202865.4729544,0
+TT.US,D,19941215,000000,4.46161,4.47661,4.35067,4.42144,3328072.3693445,0
+TT.US,D,19941216,000000,4.42144,4.55251,4.40091,4.49182,3085557.9044809,0
+TT.US,D,19941219,000000,4.46161,4.49182,4.43624,4.49182,1444405.3365286,0
+TT.US,D,19941220,000000,4.49182,4.58786,4.47661,4.58786,2776462.4185165,0
+TT.US,D,19941221,000000,4.56761,4.6989,4.55251,4.60285,2314618.0057688,0
+TT.US,D,19941222,000000,4.58786,4.65843,4.3859,4.47661,2092304.3835926,0
+TT.US,D,19941223,000000,4.51708,4.67837,4.51708,4.60285,1303528.292719,0
+TT.US,D,19941227,000000,4.64312,4.7748,4.64312,4.73384,1080626.0407417,0
+TT.US,D,19941228,000000,4.67837,4.73384,4.60285,4.65843,1025349.5485896,0
+TT.US,D,19941229,000000,4.62318,4.71922,4.62318,4.71922,762028.38799039,0
+TT.US,D,19941230,000000,4.71922,4.75427,4.62318,4.64312,689507.37287409,0
+TT.US,D,19950103,000000,4.65843,4.6989,4.60285,4.64312,954612.65925549,0
+TT.US,D,19950104,000000,4.62318,4.64312,4.56761,4.60285,2041183.7596737,0
+TT.US,D,19950105,000000,4.64312,4.75427,4.58786,4.71922,1936575.8350458,0
+TT.US,D,19950106,000000,4.6989,4.86037,4.6989,4.82504,1201892.8979293,0
+TT.US,D,19950109,000000,4.80993,4.88554,4.80993,4.88554,1490173.5831007,0
+TT.US,D,19950110,000000,4.88554,4.94121,4.7748,4.7748,1493149.1523355,0
+TT.US,D,19950111,000000,4.82504,4.86037,4.73384,4.84518,1209613.9783305,0
+TT.US,D,19950112,000000,4.84518,4.91555,4.84518,4.90055,1184648.3749652,0
+TT.US,D,19950113,000000,4.90055,4.90055,4.7748,4.86037,1544267.7499901,0
+TT.US,D,19950116,000000,4.90055,5.01179,4.88554,4.99146,2387723.5981574,0
+TT.US,D,19950117,000000,5.01179,5.01179,4.86037,4.91555,1433112.9651663,0
+TT.US,D,19950118,000000,4.86037,4.91555,4.7898,4.7898,1385553.5008865,0
+TT.US,D,19950119,000000,4.7898,4.7898,4.67837,4.6989,1231607.0518577,0
+TT.US,D,19950120,000000,4.6989,4.73384,4.64312,4.65843,1636986.5683972,0
+TT.US,D,19950123,000000,4.53229,4.62318,4.53229,4.60285,1418251.3291072,0
+TT.US,D,19950124,000000,4.56761,4.6989,4.55251,4.65843,3102199.6137934,0
+TT.US,D,19950125,000000,4.67837,4.75427,4.64312,4.6989,1210803.3955187,0
+TT.US,D,19950126,000000,4.7748,4.86037,4.75427,4.7748,2170171.6972626,0
+TT.US,D,19950127,000000,4.7898,4.84518,4.65843,4.71922,1442623.2370107,0
+TT.US,D,19950130,000000,4.67837,4.7748,4.67837,4.73384,1487199.0269981,0
+TT.US,D,19950131,000000,4.73384,4.7748,4.65843,4.67837,1162654.2883059,0
+TT.US,D,19950201,000000,4.75427,4.75427,4.60285,4.64312,1820656.2895441,0
+TT.US,D,19950202,000000,4.62318,4.64312,4.49182,4.62318,1840863.2110245,0
+TT.US,D,19950203,000000,4.65843,4.71922,4.62318,4.67837,1624511.8717719,0
+TT.US,D,19950206,000000,4.67837,4.67837,4.58786,4.62318,2376434.2661916,0
+TT.US,D,19950207,000000,4.64312,4.67837,4.58786,4.60285,2416258.4662194,0
+TT.US,D,19950208,000000,4.58786,4.64312,4.58786,4.62318,1144228.4532111,0
+TT.US,D,19950209,000000,4.63306,4.64846,4.59752,4.63306,1980558.9427034,0
+TT.US,D,19950210,000000,4.64846,4.70353,4.59752,4.61292,1162654.2883059,0
+TT.US,D,19950213,000000,4.59752,4.72881,4.59752,4.72881,772128.30276798,0
+TT.US,D,19950214,000000,4.7444,4.81497,4.68873,4.68873,688917.72994095,0
+TT.US,D,19950215,000000,4.68873,4.79987,4.67352,4.77953,662762.70938741,0
+TT.US,D,19950216,000000,4.70353,4.7444,4.63306,4.68873,685350.49150861,0
+TT.US,D,19950217,000000,4.70353,4.7444,4.68873,4.72881,717445.5060777,0
+TT.US,D,19950221,000000,4.72881,4.72881,4.63306,4.63306,729341.70422379,0
+TT.US,D,19950222,000000,4.64846,4.77953,4.61292,4.76453,1289265.4177828,0
+TT.US,D,19950223,000000,4.81497,4.89572,4.79987,4.83994,1649470.383212,0
+TT.US,D,19950224,000000,4.83994,4.89572,4.79987,4.81497,678810.72323804,0
+TT.US,D,19950227,000000,4.81497,4.83994,4.70353,4.70353,851186.04675829,0
+TT.US,D,19950228,000000,4.72881,4.72881,4.67352,4.72881,838704.25820779,0
+TT.US,D,19950301,000000,4.72881,4.72881,4.52183,4.52183,1414090.395213,0
+TT.US,D,19950302,000000,4.56268,4.59752,4.39607,4.41127,2347307.7289321,0
+TT.US,D,19950303,000000,4.41127,4.50691,4.39607,4.43111,1177514.9112327,0
+TT.US,D,19950306,000000,4.41127,4.43111,4.20932,4.2798,2574365.8491425,0
+TT.US,D,19950307,000000,4.2798,4.31533,4.24446,4.2798,2454297.5273328,0
+TT.US,D,19950308,000000,4.33517,4.41127,4.31533,4.39607,1877722.9862716,0
+TT.US,D,19950309,000000,4.35579,4.48155,4.35579,4.44651,1995413.4868372,0
+TT.US,D,19950310,000000,4.43111,4.50691,4.3709,4.44651,2444195.5862909,0
+TT.US,D,19950313,000000,4.50691,4.50691,4.44651,4.48155,1044963.7877404,0
+TT.US,D,19950314,000000,4.53762,4.56268,4.3709,4.41127,3091499.9247607,0
+TT.US,D,19950315,000000,4.39607,4.41127,4.35579,4.41127,2372860.9489662,0
+TT.US,D,19950316,000000,4.43111,4.48155,4.39607,4.44651,1805800.7322781,0
+TT.US,D,19950317,000000,4.48155,4.50691,4.41127,4.48155,2456084.6925116,0
+TT.US,D,19950320,000000,4.48155,4.56268,4.48155,4.52183,1383179.7321712,0
+TT.US,D,19950321,000000,4.52183,4.57778,4.52183,4.52183,1216156.7859977,0
+TT.US,D,19950322,000000,4.52183,4.56268,4.52183,4.56268,955214.45977489,0
+TT.US,D,19950323,000000,4.53762,4.56268,4.44651,4.48155,4435445.0998373,0
+TT.US,D,19950324,000000,4.50691,4.64846,4.50691,4.64846,2020382.1295991,0
+TT.US,D,19950327,000000,4.67352,4.79987,4.64846,4.79987,1492556.4700058,0
+TT.US,D,19950328,000000,4.79987,4.79987,4.7444,4.76453,1552585.5652497,0
+TT.US,D,19950329,000000,4.64846,4.76453,4.63306,4.76453,5419185.3094845,0
+TT.US,D,19950330,000000,4.72881,4.83994,4.72881,4.83994,2360974.8821419,0
+TT.US,D,19950331,000000,4.81497,4.87064,4.76453,4.87064,2826394.6383794,0
+TT.US,D,19950403,000000,4.87064,4.94615,4.87064,4.93094,1857516.0647911,0
+TT.US,D,19950404,000000,4.93094,5.07732,4.93094,5.06213,2208809.5194988,0
+TT.US,D,19950405,000000,5.04208,5.07732,4.93094,4.98701,4153702.1566721,0
+TT.US,D,19950406,000000,5.02175,5.06213,4.94615,4.94615,1329088.6046784,0
+TT.US,D,19950407,000000,4.98701,4.98701,4.83994,4.91101,3870167.9957994,0
+TT.US,D,19950410,000000,4.87064,4.89572,4.83994,4.89572,1147794.6785113,0
+TT.US,D,19950411,000000,4.89572,4.93094,4.83994,4.89572,2753880.7151884,0
+TT.US,D,19950412,000000,4.87064,4.89572,4.83994,4.89572,1850385.6404552,0
+TT.US,D,19950413,000000,4.89572,5.09746,4.89572,5.09746,2066156.4549644,0
+TT.US,D,19950417,000000,5.11285,5.18846,5.11285,5.15313,2778840.2397606,0
+TT.US,D,19950418,000000,5.16813,5.16813,5.11285,5.1328,1651851.2438527,0
+TT.US,D,19950419,000000,5.1328,5.24383,5.09746,5.24383,2155906.796062,0
+TT.US,D,19950420,000000,5.2086,5.37472,5.2086,5.33474,2608244.9894939,0
+TT.US,D,19950421,000000,5.35498,5.35498,5.27947,5.29932,1745768.5976377,0
+TT.US,D,19950424,000000,5.26417,5.31974,5.24383,5.29932,1795701.8306327,0
+TT.US,D,19950425,000000,5.26417,5.27947,5.18846,5.24383,2728321.4163611,0
+TT.US,D,19950426,000000,5.22894,5.26417,5.22894,5.24383,2728912.0724264,0
+TT.US,D,19950427,000000,5.24383,5.26417,5.18846,5.18846,2060804.0776176,0
+TT.US,D,19950428,000000,5.22894,5.33474,5.22894,5.29932,2469157.1371274,0
+TT.US,D,19950501,000000,5.29932,5.31974,5.26417,5.29932,2416258.4662194,0
+TT.US,D,19950502,000000,5.29932,5.31974,5.27947,5.31974,2097654.734675,0
+TT.US,D,19950503,000000,5.31974,5.39515,5.31974,5.37472,1948454.8099448,0
+TT.US,D,19950504,000000,5.43058,5.43058,5.35498,5.43058,2591012.624116,0
+TT.US,D,19950505,000000,5.39515,5.43058,5.35498,5.41035,1522272.6501985,0
+TT.US,D,19950508,000000,5.39515,5.43058,5.39515,5.43058,1210803.3955187,0
+TT.US,D,19950509,000000,5.43058,5.44588,5.39515,5.41035,1165032.10955,0
+TT.US,D,19950510,000000,5.44588,5.48635,5.43058,5.46583,1395062.7595988,0
+TT.US,D,19950511,000000,5.42062,5.47609,5.40551,5.45556,637203.41056015,0
+TT.US,D,19950512,000000,5.45556,5.51647,5.42062,5.51647,1553180.2738438,0
+TT.US,D,19950515,000000,5.51647,5.62207,5.49119,5.57233,1530001.8356573,0
+TT.US,D,19950516,000000,5.69817,5.75354,5.6426,5.73854,3394645.2853877,0
+TT.US,D,19950517,000000,5.73854,5.77368,5.71821,5.73854,1947866.1801437,0
+TT.US,D,19950518,000000,5.73854,5.73854,5.60746,5.60746,1409926.4219222,0
+TT.US,D,19950519,000000,5.6426,5.6426,5.47609,5.55159,1502657.3979155,0
+TT.US,D,19950522,000000,5.57233,5.69817,5.55159,5.66245,2696810.9790642,0
+TT.US,D,19950523,000000,5.62207,5.75354,5.62207,5.68326,3090910.2818276,0
+TT.US,D,19950524,000000,5.6426,5.69817,5.58742,5.68326,2716430.283876,0
+TT.US,D,19950525,000000,5.6426,5.68326,5.47609,5.49119,1724965.9544309,0
+TT.US,D,19950526,000000,5.49119,5.49119,5.34491,5.40551,1535344.0816821,0
+TT.US,D,19950530,000000,5.38014,5.53146,5.36505,5.53146,1309476.391792,0
+TT.US,D,19950531,000000,5.53146,5.58742,5.44055,5.55159,2418638.3137279,0
+TT.US,D,19950601,000000,5.53146,5.60746,5.53146,5.57233,2318174.0997472,0
+TT.US,D,19950602,000000,5.55159,5.55159,5.38014,5.42062,1096080.3591305,0
+TT.US,D,19950605,000000,5.42062,5.6426,5.36505,5.55159,2357413.7225027,0
+TT.US,D,19950606,000000,5.55159,5.55159,5.47609,5.53146,2420412.3081884,0
+TT.US,D,19950607,000000,5.51647,5.53146,5.45556,5.51647,1456287.350824,0
+TT.US,D,19950608,000000,5.49119,5.62207,5.49119,5.62207,2137488.0528925,0
+TT.US,D,19950609,000000,5.60746,5.6426,5.57233,5.58742,2352057.2926273,0
+TT.US,D,19950612,000000,5.57233,5.71821,5.57233,5.66245,1670280.1183441,0
+TT.US,D,19950613,000000,5.66245,5.71821,5.66245,5.68326,1831956.7659639,0
+TT.US,D,19950614,000000,5.66245,5.68326,5.58742,5.62207,1730317.3186455,0
+TT.US,D,19950615,000000,5.60746,5.69817,5.60746,5.66245,3700172.5197876,0
+TT.US,D,19950616,000000,5.71821,5.75354,5.69817,5.73854,2173145.240233,0
+TT.US,D,19950619,000000,5.69817,5.86478,5.69817,5.86478,1937761.1997052,0
+TT.US,D,19950620,000000,5.84968,5.84968,5.62207,5.71821,3237723.267124,0
+TT.US,D,19950621,000000,5.73854,5.77368,5.60746,5.6426,3371457.7290115,0
+TT.US,D,19950622,000000,5.66245,5.68326,5.60746,5.62207,2127374.9673965,0
+TT.US,D,19950623,000000,5.60746,5.69817,5.60746,5.69817,2787165.1469456,0
+TT.US,D,19950626,000000,5.71821,5.77368,5.68326,5.71821,1480664.3243884,0
+TT.US,D,19950627,000000,5.71821,5.78858,5.71821,5.73854,1735065.8692085,0
+TT.US,D,19950628,000000,5.69817,5.75354,5.68326,5.71821,1370694.9042241,0
+TT.US,D,19950629,000000,5.75354,5.75354,5.62207,5.66245,1527028.2926868,0
+TT.US,D,19950630,000000,5.6426,5.75354,5.6426,5.69817,1953810.2266881,0
+TT.US,D,19950703,000000,5.71821,5.71821,5.6426,5.68326,167028.01183441,0
+TT.US,D,19950705,000000,5.62207,5.88462,5.62207,5.78858,4323701.6852126,0
+TT.US,D,19950706,000000,5.81444,5.99566,5.78858,5.98096,2322341.1124345,0
+TT.US,D,19950707,000000,5.94552,6.18261,5.92016,6.14747,3089122.1035166,0
+TT.US,D,19950710,000000,6.12695,6.25841,6.03654,6.25841,2366916.9024219,0
+TT.US,D,19950711,000000,6.21804,6.24302,6.11203,6.12695,1735065.8692085,0
+TT.US,D,19950712,000000,6.14747,6.20305,6.05153,6.20305,1346922.7705757,0
+TT.US,D,19950713,000000,6.18261,6.27834,6.18261,6.25841,2426355.3416005,0
+TT.US,D,19950714,000000,6.21804,6.24302,6.11203,6.14747,1867027.3497677,0
+TT.US,D,19950717,000000,6.14747,6.18261,6.11203,6.16257,2622503.8119013,0
+TT.US,D,19950718,000000,6.12695,6.12695,6.01639,6.01639,2690272.2239259,0
+TT.US,D,19950719,000000,5.88462,5.96033,5.71821,5.78858,2126185.5502083,0
+TT.US,D,19950720,000000,5.84968,5.94552,5.82965,5.88462,1837902.8387726,0
+TT.US,D,19950721,000000,5.86478,6.11203,5.86478,6.05153,1697022.7555664,0
+TT.US,D,19950724,000000,6.01639,6.11203,6.01639,6.092,1542474.5060181,0
+TT.US,D,19950725,000000,6.11203,6.12695,6.07136,6.11203,2958351.0532777,0
+TT.US,D,19950726,000000,6.11203,6.20305,6.11203,6.14747,1858702.4425827,0
+TT.US,D,19950727,000000,6.14747,6.25841,6.14747,6.25841,1706537.0799396,0
+TT.US,D,19950728,000000,6.20305,6.25841,6.20305,6.24302,1025943.2440515,0
+TT.US,D,19950731,000000,6.20305,6.21804,6.12695,6.21804,869018.18639117,0
+TT.US,D,19950801,000000,6.20305,6.21804,6.16257,6.21804,1150765.1820851,0
+TT.US,D,19950802,000000,6.24302,6.27834,6.24302,6.24302,1497310.0862297,0
+TT.US,D,19950803,000000,6.16257,6.21804,6.14747,6.16257,1251217.2384797,0
+TT.US,D,19950804,000000,6.21804,6.24302,6.16257,6.18261,1240520.5888436,0
+TT.US,D,19950807,000000,6.20305,6.24302,6.16257,6.20305,795319.91167296,0
+TT.US,D,19950808,000000,6.20305,6.25841,6.092,6.11203,1172169.6258113,0
+TT.US,D,19950809,000000,6.07136,6.12695,6.05153,6.05153,890423.64324953,0
+TT.US,D,19950810,000000,6.07136,6.092,5.98096,6.03654,1148984.0956994,0
+TT.US,D,19950811,000000,6.03654,6.03654,5.94552,5.96033,1171566.8121597,0
+TT.US,D,19950814,000000,5.93526,6.06673,5.93526,6.06673,914785.41983111,0
+TT.US,D,19950815,000000,6.02617,6.06673,5.99063,6.02617,1033670.4032458,0
+TT.US,D,19950816,000000,6.00593,6.10187,6.00593,6.08144,1468177.470177,0
+TT.US,D,19950817,000000,6.06673,6.08144,6.02617,6.08144,1270840.5958201,0
+TT.US,D,19950818,000000,6.32394,6.32394,6.17264,6.24845,2110727.1792908,0
+TT.US,D,19950821,000000,6.24845,6.34439,6.21281,6.23295,1937161.4254502,0
+TT.US,D,19950822,000000,6.24845,6.24845,6.19258,6.23295,592618.50238308,0
+TT.US,D,19950823,000000,6.19258,6.23295,6.06673,6.06673,1132339.3469903,0
+TT.US,D,19950824,000000,6.02617,6.08144,5.89489,5.95065,2229017.4541114,0
+TT.US,D,19950825,000000,5.99063,6.00593,5.95065,5.96595,1948454.8099448,0
+TT.US,D,19950828,000000,5.99063,5.99063,5.87514,5.93526,512973.141724,0
+TT.US,D,19950829,000000,5.89489,5.91009,5.87514,5.89489,326919.52053978,0
+TT.US,D,19950830,000000,5.87514,5.87514,5.79895,5.83932,1401607.5935303,0
+TT.US,D,19950831,000000,5.83932,5.83932,5.63244,5.66777,2459056.2092177,0
+TT.US,D,19950901,000000,5.70833,5.91009,5.6878,5.91009,2029298.7059816,0
+TT.US,D,19950905,000000,5.91009,5.96595,5.89489,5.89489,1165032.10955,0
+TT.US,D,19950906,000000,5.89489,6.06673,5.89489,6.00593,1643528.3629321,0
+TT.US,D,19950907,000000,5.99063,6.02617,5.99063,6.02617,1554367.6647676,0
+TT.US,D,19950908,000000,6.00593,6.02617,5.95065,6.02617,1285697.1662182,0
+TT.US,D,19950911,000000,6.04146,6.11726,6.00593,6.02617,1588844.5531096,0
+TT.US,D,19950912,000000,6.06673,6.06673,5.93526,5.95065,511196.10786705,0
+TT.US,D,19950913,000000,5.95065,5.95065,5.79895,5.83932,1588844.5531096,0
+TT.US,D,19950914,000000,5.83932,5.89489,5.7638,5.79895,2157098.2395145,0
+TT.US,D,19950915,000000,5.81919,5.89489,5.7638,5.89489,3701957.6587021,0
+TT.US,D,19950918,000000,5.85975,5.87514,5.81919,5.83932,1343357.5584078,0
+TT.US,D,19950919,000000,5.53679,5.70833,5.53679,5.70833,4285067.915505,0
+TT.US,D,19950920,000000,5.70833,5.74377,5.66777,5.6878,2086952.0062458,0
+TT.US,D,19950921,000000,5.6878,5.6878,5.50125,5.57696,1160873.2019202,0
+TT.US,D,19950922,000000,5.50125,5.50125,5.40551,5.42535,1132339.3469903,0
+TT.US,D,19950925,000000,5.44588,5.48635,5.35498,5.38992,592021.76752462,0
+TT.US,D,19950926,000000,5.38992,5.46089,5.35498,5.37008,1201892.8979293,0
+TT.US,D,19950927,000000,5.37008,5.46089,5.3298,5.42535,2811538.0679813,0
+TT.US,D,19950928,000000,5.46089,5.6878,5.44588,5.59719,1786780.1885892,0
+TT.US,D,19950929,000000,5.59719,5.70833,5.57696,5.61239,1481847.6627835,0
+TT.US,D,19951002,000000,5.61239,5.61239,5.52159,5.55682,1228041.8396897,0
+TT.US,D,19951003,000000,5.53679,5.55682,5.38992,5.46089,993251.4946239,0
+TT.US,D,19951004,000000,5.44588,5.52159,5.38992,5.40551,691290.48552416,0
+TT.US,D,19951005,000000,5.40551,5.46089,5.38992,5.38992,883289.16638486,0
+TT.US,D,19951006,000000,5.38992,5.52159,5.38992,5.50125,699024.73664384,0
+TT.US,D,19951009,000000,5.48635,5.48635,5.35498,5.38992,710909.79033587,0
+TT.US,D,19951010,000000,5.31471,5.38992,5.27947,5.38992,1292829.6168186,0
+TT.US,D,19951011,000000,5.42535,5.50125,5.38992,5.48635,1350491.0221401,0
+TT.US,D,19951012,000000,5.46089,5.46089,5.31471,5.38992,1100244.3324213,0
+TT.US,D,19951013,000000,5.40551,5.61239,5.40551,5.61239,2500071.8526981,0
+TT.US,D,19951016,000000,5.61239,5.63244,5.57696,5.63244,1019406.5151774,0
+TT.US,D,19951017,000000,5.61239,5.61239,5.53679,5.57696,551603.87203489,0
+TT.US,D,19951018,000000,5.53679,5.57696,5.37008,5.42535,819091.03218921,0
+TT.US,D,19951019,000000,5.44588,5.44588,5.2388,5.3298,1974015.1219041,0
+TT.US,D,19951020,000000,5.37008,5.37008,5.31471,5.35498,951048.46021973,0
+TT.US,D,19951023,000000,5.35498,5.44588,5.35498,5.38992,1166225.5792669,0
+TT.US,D,19951024,000000,5.40551,5.50125,5.38992,5.50125,833355.93338977,0
+TT.US,D,19951025,000000,5.46089,5.57696,5.35498,5.35498,2285485.3897161,0
+TT.US,D,19951026,000000,5.35498,5.35498,5.16329,5.25874,2541084.4567819,0
+TT.US,D,19951027,000000,5.2388,5.44588,5.2388,5.3298,2601119.630819,0
+TT.US,D,19951030,000000,5.35498,5.37008,5.27947,5.29437,1380804.9503236,0
+TT.US,D,19951031,000000,5.31471,5.46089,5.27947,5.29437,2621916.1952326,0
+TT.US,D,19951101,000000,5.40551,5.50125,5.38992,5.44588,963531.26190241,0
+TT.US,D,19951102,000000,5.46089,5.61239,5.44588,5.53679,1291047.5173007,0
+TT.US,D,19951103,000000,5.52159,5.61239,5.50125,5.53679,1694057.3176534,0
+TT.US,D,19951106,000000,5.50125,5.55682,5.50125,5.52159,1046151.1786641,0
+TT.US,D,19951107,000000,5.52159,5.53679,5.52159,5.53679,1157302.9240913,0
+TT.US,D,19951108,000000,5.52159,5.53679,5.44588,5.46089,583706.99166148,0
+TT.US,D,19951109,000000,5.42535,5.44588,5.37008,5.37008,2501258.2304897,0
+TT.US,D,19951110,000000,5.38992,5.46089,5.31471,5.46089,1676219.0992274,0
+TT.US,D,19951113,000000,5.40047,5.41549,5.34491,5.40047,1431328.839384,0
+TT.US,D,19951114,000000,5.36011,5.40047,5.17336,5.17336,2104191.463549,0
+TT.US,D,19951115,000000,5.22894,5.26931,5.17336,5.24383,2860274.7918629,0
+TT.US,D,19951116,000000,5.24383,5.26931,5.2086,5.26931,2740211.5357141,0
+TT.US,D,19951117,000000,5.24383,5.26931,5.22894,5.26931,1157302.9240913,0
+TT.US,D,19951120,000000,5.24383,5.24383,5.1931,5.24383,1387934.3615273,0
+TT.US,D,19951121,000000,5.2086,5.40047,5.2086,5.40047,3785760.9138588,0
+TT.US,D,19951122,000000,5.40047,5.60746,5.36011,5.56661,4803976.9987158,0
+TT.US,D,19951124,000000,5.56661,5.68326,5.56661,5.6426,775107.92453153,0
+TT.US,D,19951127,000000,5.6426,5.69817,5.6426,5.68326,2287865.2372247,0
+TT.US,D,19951128,000000,5.6577,5.6577,5.58742,5.6577,873776.86827605,0
+TT.US,D,19951129,000000,5.68326,5.73854,5.6426,5.73854,845838.73507245,0
+TT.US,D,19951130,000000,5.73854,5.81444,5.69817,5.77368,2170767.4189888,0
+TT.US,D,19951201,000000,5.75354,5.77368,5.68326,5.71821,1430730.0782611,0
+TT.US,D,19951204,000000,5.6426,5.6426,5.51153,5.62207,3558709.8855736,0
+TT.US,D,19951205,000000,5.6577,5.73854,5.53146,5.73854,2977974.4106181,0
+TT.US,D,19951206,000000,5.71821,5.71821,5.6577,5.68326,1412307.282563,0
+TT.US,D,19951207,000000,5.68326,5.77368,5.56661,5.56661,1100837.0147509,0
+TT.US,D,19951208,000000,5.58742,5.58742,5.49119,5.49119,890423.64324953,0
+TT.US,D,19951211,000000,5.53146,5.56661,5.49119,5.54646,1414090.395213,0
+TT.US,D,19951212,000000,5.54646,5.56661,5.53146,5.53146,1349304.6443486,0
+TT.US,D,19951213,000000,5.53146,5.6426,5.53146,5.60746,1484232.575953,0
+TT.US,D,19951214,000000,5.60746,5.6426,5.49119,5.53146,1336220.0421465,0
+TT.US,D,19951215,000000,5.56661,5.56661,5.41549,5.43542,3152131.8336563,0
+TT.US,D,19951218,000000,5.34491,5.36011,5.1931,5.2086,1677410.54268,0
+TT.US,D,19951219,000000,5.24383,5.24383,5.06213,5.2086,3685903.5660583,0
+TT.US,D,19951220,000000,5.24383,5.43542,5.24383,5.31974,2611225.6243896,0
+TT.US,D,19951221,000000,5.34491,5.38014,5.2842,5.34491,2379995.4258308,0
+TT.US,D,19951222,000000,5.38014,5.41549,5.31974,5.38014,451742.47170564,0
+TT.US,D,19951226,000000,5.43542,5.51153,5.43542,5.49119,1121050.0150245,0
+TT.US,D,19951227,000000,5.47609,5.49119,5.40047,5.40047,440454.15287207,0
+TT.US,D,19951228,000000,5.40047,5.40047,5.31974,5.34491,452941.0070835,0
+TT.US,D,19951229,000000,5.1931,5.30444,5.1931,5.2842,1692863.8479365,0
+TT.US,D,19960102,000000,5.41549,5.68326,5.41549,5.60746,3139047.2314542,0
+TT.US,D,19960103,000000,5.6577,5.84968,5.6426,5.81444,3273979.2155874,0
+TT.US,D,19960104,000000,5.75354,5.75354,5.58742,5.60746,2652829.897671,0
+TT.US,D,19960105,000000,5.56661,5.68326,5.54646,5.58742,2431712.7846081,0
+TT.US,D,19960108,000000,5.58742,5.60746,5.56661,5.60746,348319.91173719,0
+TT.US,D,19960109,000000,5.6426,5.6426,5.58742,5.62207,1000378.8795632,0
+TT.US,D,19960110,000000,5.60746,5.6426,5.36011,5.45111,2097654.734675,0
+TT.US,D,19960111,000000,5.41549,5.51153,5.2842,5.38014,1466990.0792533,0
+TT.US,D,19960112,000000,5.43542,5.54646,5.40047,5.54646,2677197.7530457,0
+TT.US,D,19960115,000000,5.54646,5.58742,5.54646,5.56661,991471.42137038,0
+TT.US,D,19960116,000000,5.56661,5.56661,5.45111,5.51153,2806778.3729642,0
+TT.US,D,19960117,000000,5.49119,5.58742,5.49119,5.51153,801250.78749881,0
+TT.US,D,19960118,000000,5.47609,5.54646,5.40047,5.54646,2047134.8981433,0
+TT.US,D,19960119,000000,5.49119,5.53146,5.43542,5.51153,3029079.8375543,0
+TT.US,D,19960122,000000,5.58742,5.69817,5.56661,5.69817,1280347.828268,0
+TT.US,D,19960123,000000,5.69817,5.81444,5.6426,5.79411,1768950.0752207,0
+TT.US,D,19960124,000000,5.79411,5.98096,5.79411,5.96033,2857897.983751,0
+TT.US,D,19960125,000000,5.90515,5.90515,5.58742,5.73854,3506988.4742675,0
+TT.US,D,19960126,000000,5.71821,5.81444,5.69817,5.75354,1096080.3591305,0
+TT.US,D,19960129,000000,5.77368,5.94552,5.77368,5.94552,1818873.176894,0
+TT.US,D,19960130,000000,5.94552,6.03654,5.94552,6.00099,1801643.8509127,0
+TT.US,D,19960131,000000,6.092,6.13208,5.94552,6.03654,1542474.5060181,0
+TT.US,D,19960201,000000,6.00099,6.00099,5.86478,5.94552,902304.6444128,0
+TT.US,D,19960202,000000,5.94552,6.02093,5.92548,6.02093,735874.38056905,0
+TT.US,D,19960205,000000,5.98096,6.00099,5.86478,6.00099,886854.37855282,0
+TT.US,D,19960206,000000,6.00099,6.13208,5.94552,6.11203,1835522.991264,0
+TT.US,D,19960207,000000,6.15251,6.20758,6.092,6.13208,1375450.5467124,0
+TT.US,D,19960208,000000,6.20758,6.20758,6.11203,6.18764,2730099.4633503,0
+TT.US,D,19960209,000000,6.18764,6.26355,6.18764,6.24302,1644716.766988,0
+TT.US,D,19960212,000000,6.20758,6.35909,6.20758,6.31872,2007896.2885198,0
+TT.US,D,19960213,000000,6.29898,6.42986,6.29898,6.39511,1924680.6500319,0
+TT.US,D,19960214,000000,6.35909,6.37448,6.22791,6.28339,901120.29288557,0
+TT.US,D,19960215,000000,6.21281,6.32918,6.1219,6.17767,1117482.7765922,0
+TT.US,D,19960216,000000,6.19791,6.21281,6.08144,6.08144,1878319.7211301,0
+TT.US,D,19960220,000000,6.06673,6.06673,5.97068,6.00593,1214370.6339511,0
+TT.US,D,19960221,000000,6.0462,6.2738,6.0462,6.25328,1791535.8310776,0
+TT.US,D,19960222,000000,6.30845,6.40509,6.30845,6.36985,1203668.9186541,0
+TT.US,D,19960223,000000,6.36985,6.42009,6.28911,6.32918,1761221.9028942,0
+TT.US,D,19960226,000000,6.2738,6.32918,6.16257,6.16257,1943114.5901842,0
+TT.US,D,19960227,000000,6.16257,6.25328,6.08144,6.23295,1430139.4221959,0
+TT.US,D,19960228,000000,6.21281,6.2738,6.1374,6.16257,1918741.6691486,0
+TT.US,D,19960229,000000,6.1219,6.28911,6.1219,6.17767,1486013.6623386,0
+TT.US,D,19960301,000000,6.17767,6.19791,6.08144,6.19791,1055070.7944432,0
+TT.US,D,19960304,000000,6.17767,6.19791,6.08144,6.1219,882688.37899766,0
+TT.US,D,19960305,000000,6.08144,6.1374,6.0462,6.1219,1072899.8946795,0
+TT.US,D,19960306,000000,6.1374,6.2738,6.1219,6.19791,2334224.1398622,0
+TT.US,D,19960307,000000,6.21281,6.25328,6.17767,6.23295,926677.56544846,0
+TT.US,D,19960308,000000,6.08144,6.23295,6.06673,6.08144,1680382.059386,0
+TT.US,D,19960311,000000,6.06673,6.32918,6.06673,6.30845,1819475.9905456,0
+TT.US,D,19960312,000000,6.21281,6.34439,6.08144,6.28911,1635207.5082758,0
+TT.US,D,19960313,000000,6.25328,6.30845,6.17767,6.28911,1979963.2209772,0
+TT.US,D,19960314,000000,6.28911,6.34439,6.23295,6.23295,1163251.0231644,0
+TT.US,D,19960315,000000,6.23295,6.23295,6.16257,6.23295,1530596.5442514,0
+TT.US,D,19960318,000000,6.2738,6.46037,6.25328,6.38535,1968665.7839539,0
+TT.US,D,19960319,000000,6.44467,6.46037,6.32918,6.42009,1384962.8448212,0
+TT.US,D,19960320,000000,6.4803,6.4803,6.25328,6.32918,1305312.4185012,0
+TT.US,D,19960321,000000,6.28911,6.32918,6.25328,6.28911,872582.38542694,0
+TT.US,D,19960322,000000,6.32918,6.42009,6.32918,6.40509,1913392.3311984,0
+TT.US,D,19960325,000000,6.4803,6.4803,6.36985,6.40509,1414090.395213,0
+TT.US,D,19960326,000000,6.40509,6.40509,6.2738,6.30845,1204265.6535126,0
+TT.US,D,19960327,000000,6.2738,6.28911,6.1374,6.17767,1423005.9584634,0
+TT.US,D,19960328,000000,6.1374,6.25328,6.08144,6.21281,3218699.6840386,0
+TT.US,D,19960329,000000,6.21281,6.2738,6.1374,6.16257,1431328.839384,0
+TT.US,D,19960401,000000,6.19791,6.25328,6.17767,6.23295,692484.96837327,0
+TT.US,D,19960402,000000,6.25328,6.25328,6.10187,6.1374,940939.42725245,0
+TT.US,D,19960403,000000,6.1219,6.1219,6.02617,6.06673,1214962.3031486,0
+TT.US,D,19960404,000000,6.08144,6.21281,6.0462,6.16257,1724965.9544309,0
+TT.US,D,19960408,000000,6.0462,6.0462,5.93526,5.99063,977203.48077326,0
+TT.US,D,19960409,000000,6.0462,6.06673,5.89489,5.97068,1934788.669867,0
+TT.US,D,19960410,000000,5.93526,5.95065,5.85975,5.87514,2417445.8571432,0
+TT.US,D,19960411,000000,5.87514,5.89489,5.6275,5.85975,1786185.4799952,0
+TT.US,D,19960412,000000,5.85975,5.89489,5.83438,5.87514,2099433.7947963,0
+TT.US,D,19960415,000000,5.91009,5.91009,5.81919,5.89489,2029889.362047,0
+TT.US,D,19960416,000000,5.97068,5.99063,5.91009,5.95065,1189997.7129154,0
+TT.US,D,19960417,000000,5.93526,5.93526,5.74377,5.75877,1218529.5415809,0
+TT.US,D,19960418,000000,5.78384,5.87514,5.78384,5.83438,887447.06088253,0
+TT.US,D,19960419,000000,5.83438,5.93526,5.83438,5.93526,986710.71322114,0
+TT.US,D,19960422,000000,5.91009,6.02617,5.91009,6.00593,1679788.3639241,0
+TT.US,D,19960423,000000,6.00593,6.02617,5.99063,6.00593,2557719.074169,0
+TT.US,D,19960424,000000,6.00593,6.0462,5.91009,5.93526,2501258.2304897,0
+TT.US,D,19960425,000000,5.89489,6.00593,5.89489,5.97068,3297761.4805577,0
+TT.US,D,19960426,000000,5.99063,6.00593,5.89489,5.93526,1403986.4279066,0
+TT.US,D,19960429,000000,5.91009,5.93526,5.66777,5.70301,2843034.3214275,0
+TT.US,D,19960430,000000,5.72344,5.87514,5.72344,5.85975,2258739.7130973,0
+TT.US,D,19960501,000000,5.89489,5.99063,5.89489,5.95065,3009471.6771966,0
+TT.US,D,19960502,000000,5.87514,5.91009,5.74377,5.89489,2087552.793633,0
+TT.US,D,19960503,000000,5.93526,5.97068,5.75877,5.83438,565873.8388964,0
+TT.US,D,19960506,000000,5.89489,5.89489,5.6878,5.70301,1568634.5922326,0
+TT.US,D,19960507,000000,5.81919,5.87514,5.79895,5.81919,1963914.1939943,0
+TT.US,D,19960508,000000,5.79895,5.95065,5.79895,5.95065,2752685.2192071,0
+TT.US,D,19960509,000000,5.91009,6.02617,5.89489,6.02617,1779643.6854603,0
+TT.US,D,19960510,000000,6.06673,6.16257,6.0462,6.0462,2305700.4162541,0
+TT.US,D,19960513,000000,6.06673,6.25328,6.06673,6.25328,1793913.6523217,0
+TT.US,D,19960514,000000,6.24302,6.45493,6.24302,6.39511,2744362.3382864,0
+TT.US,D,19960515,000000,6.35909,6.42986,6.35909,6.39511,2095870.6088927,0
+TT.US,D,19960516,000000,6.33926,6.39511,6.31872,6.35909,1578144.864077,0
+TT.US,D,19960517,000000,6.35909,6.64187,6.35909,6.56627,3009471.6771966,0
+TT.US,D,19960520,000000,6.58157,6.66171,6.53083,6.66171,2747932.6161153,0
+TT.US,D,19960521,000000,6.66171,6.70287,6.62154,6.64187,2144609.3590387,0
+TT.US,D,19960522,000000,6.64187,6.71768,6.54584,6.64187,1852164.7005765,0
+TT.US,D,19960523,000000,6.67682,6.67682,6.54584,6.60555,1774892.0955007,0
+TT.US,D,19960524,000000,6.64187,6.67682,6.46925,6.50537,1940131.929024,0
+TT.US,D,19960528,000000,6.53083,6.53083,6.45493,6.49018,1928245.8621999,0
+TT.US,D,19960529,000000,6.46925,6.56627,6.46925,6.54584,1717822.3593766,0
+TT.US,D,19960530,000000,6.54584,6.58157,6.50537,6.50537,1849187.1050774,0
+TT.US,D,19960531,000000,6.53083,6.53083,6.28339,6.39511,1961530.2939571,0
+TT.US,D,19960603,000000,6.35909,6.42986,6.33926,6.35909,1495518.8685222,0
+TT.US,D,19960604,000000,6.37448,6.39511,6.29898,6.31872,1139470.7844584,0
+TT.US,D,19960605,000000,6.35909,6.35909,6.22791,6.33926,1735661.5909348,0
+TT.US,D,19960606,000000,6.37448,6.39511,6.24302,6.24302,1468177.470177,0
+TT.US,D,19960607,000000,6.1673,6.28339,6.14747,6.28339,2085761.5759254,0
+TT.US,D,19960610,000000,6.29898,6.29898,6.092,6.18764,1285105.4970207,0
+TT.US,D,19960611,000000,6.22791,6.33926,6.20305,6.28339,972445.81202057,0
+TT.US,D,19960612,000000,6.31872,6.35909,6.28339,6.28339,798883.09757653,0
+TT.US,D,19960613,000000,6.28339,6.42986,6.28339,6.41446,1735065.8692085,0
+TT.US,D,19960614,000000,6.41446,6.46925,6.39511,6.42986,1939541.2729588,0
+TT.US,D,19960617,000000,6.39511,6.49018,6.37448,6.49018,1081218.7230714,0
+TT.US,D,19960618,000000,6.46925,6.66171,6.46925,6.60555,2083382.7415492,0
+TT.US,D,19960619,000000,6.60555,6.73861,6.60555,6.66171,2873352.3021397,0
+TT.US,D,19960620,000000,6.66171,6.67682,6.53083,6.58157,1661366.5813581,0
+TT.US,D,19960621,000000,6.66171,6.66171,6.62154,6.64187,2826394.6383794,0
+TT.US,D,19960624,000000,6.66171,6.71768,6.64187,6.66171,1351079.6519412,0
+TT.US,D,19960625,000000,6.71768,6.73861,6.58157,6.60555,1298183.0072975,0
+TT.US,D,19960626,000000,6.60555,6.64187,6.33926,6.33926,2132726.3316111,0
+TT.US,D,19960627,000000,6.39511,6.42986,6.33926,6.42986,1129364.7908877,0
+TT.US,D,19960628,000000,6.46925,6.64187,6.46925,6.64187,1040211.1846485,0
+TT.US,D,19960701,000000,6.62154,6.67682,6.56627,6.66171,687134.61729087,0
+TT.US,D,19960702,000000,6.64187,6.67682,6.58157,6.60555,619371.27092726,0
+TT.US,D,19960703,000000,6.58157,6.70287,6.58157,6.67682,747763.48678983,0
+TT.US,D,19960705,000000,6.60555,6.60555,6.42986,6.45493,490986.14699001,0
+TT.US,D,19960708,000000,6.45493,6.54584,6.45493,6.50537,664550.88769842,0
+TT.US,D,19960709,000000,6.49018,6.50537,6.39511,6.41446,1014646.8201603,0
+TT.US,D,19960710,000000,6.49018,6.49018,6.28339,6.29898,1062199.1925147,0
+TT.US,D,19960711,000000,6.31872,6.33926,6.20305,6.31872,1590626.6526275,0
+TT.US,D,19960712,000000,6.20305,6.28339,6.01639,6.20305,2863249.3479655,0
+TT.US,D,19960715,000000,6.18764,6.18764,6.07136,6.092,1540104.7898314,0
+TT.US,D,19960716,000000,6.01639,6.01639,5.74871,5.92016,4946635.1289112,0
+TT.US,D,19960717,000000,6.03654,6.07136,5.92016,5.99566,2136289.5175146,0
+TT.US,D,19960718,000000,5.95529,6.33926,5.95529,6.31872,2363944.3725836,0
+TT.US,D,19960719,000000,6.31872,6.31872,6.01639,6.07136,1683948.2846862,0
+TT.US,D,19960722,000000,6.11203,6.14747,5.94069,5.94069,986710.71322114,0
+TT.US,D,19960723,000000,6.11203,6.1673,5.99566,6.11203,5039956.7609699,0
+TT.US,D,19960724,000000,6.07136,6.12695,6.05153,6.05153,1963914.1939943,0
+TT.US,D,19960725,000000,6.12695,6.20305,6.12695,6.12695,935593.12869881,0
+TT.US,D,19960726,000000,6.14747,6.26355,6.11203,6.22791,1216746.4289309,0
+TT.US,D,19960729,000000,6.20305,6.35909,6.18764,6.29898,1584083.8449603,0
+TT.US,D,19960730,000000,6.45493,6.45493,6.31872,6.39511,1491358.9477601,0
+TT.US,D,19960731,000000,6.42986,6.49018,6.39511,6.46925,1154334.4467818,0
+TT.US,D,19960801,000000,6.45493,6.58157,6.45493,6.53083,1153147.055858,0
+TT.US,D,19960802,000000,6.56627,6.60555,6.54584,6.58157,1160873.2019202,0
+TT.US,D,19960805,000000,6.54584,6.67682,6.53083,6.66171,818496.32359512,0
+TT.US,D,19960806,000000,6.62154,6.71768,6.60555,6.67682,1582900.5065653,0
+TT.US,D,19960807,000000,6.66171,6.90937,6.66171,6.90937,2611818.3067194,0
+TT.US,D,19960808,000000,6.8687,7.13066,6.8687,6.98497,3104574.3956409,0
+TT.US,D,19960809,000000,6.94382,7.02071,6.8687,6.96365,2552376.8281442,0
+TT.US,D,19960812,000000,6.94382,7.11517,6.89091,7.0813,2469157.1371274,0
+TT.US,D,19960813,000000,6.98497,7.00501,6.8687,6.90937,3057018.98389,0
+TT.US,D,19960814,000000,6.90937,6.92476,6.81293,6.90937,2226041.8848766,0
+TT.US,D,19960815,000000,6.89091,6.94382,6.84788,6.84788,1694057.3176534,0
+TT.US,D,19960816,000000,6.86367,6.93907,6.8232,6.93907,2258739.7130973,0
+TT.US,D,19960819,000000,6.91983,6.91983,6.84334,6.86367,1392684.9383546,0
+TT.US,D,19960820,000000,6.80336,6.84334,6.78845,6.84334,884471.49164773,0
+TT.US,D,19960821,000000,6.84334,6.95842,6.80336,6.95842,1742204.3986019,0
+TT.US,D,19960822,000000,6.95842,6.95842,6.84334,6.88035,1168011.7313136,0
+TT.US,D,19960823,000000,6.78845,6.84334,6.6331,6.70742,2995201.7103351,0
+TT.US,D,19960826,000000,6.70742,6.70742,6.59568,6.65086,1562689.5325561,0
+TT.US,D,19960827,000000,6.65086,6.65086,6.57742,6.59568,1749334.8229378,0
+TT.US,D,19960828,000000,6.59568,6.6331,6.5568,6.61651,1238737.4761936,0
+TT.US,D,19960829,000000,6.57742,6.59568,6.4803,6.49974,1005730.2437778,0
+TT.US,D,19960830,000000,6.49974,6.54109,6.34922,6.52166,1146014.6052578,0
+TT.US,D,19960903,000000,6.40509,6.52166,6.34922,6.49974,1142447.3668255,0
+TT.US,D,19960904,000000,6.49974,6.5568,6.49974,6.54109,690695.77693007,0
+TT.US,D,19960905,000000,6.54109,6.61651,6.54109,6.57742,1228041.8396897,0
+TT.US,D,19960906,000000,6.57742,6.65086,6.57742,6.6331,1850385.6404552,0
+TT.US,D,19960909,000000,6.67268,6.84334,6.65086,6.78845,2470350.6068444,0
+TT.US,D,19960910,000000,6.7692,6.84334,6.7692,6.80336,1612024.0044283,0
+TT.US,D,19960911,000000,6.7692,6.8232,6.74808,6.7692,1121050.0150245,0
+TT.US,D,19960912,000000,6.7692,6.78845,6.70742,6.73318,2457863.752633,0
+TT.US,D,19960913,000000,6.74808,6.80336,6.73318,6.7692,1062199.1925147,0
+TT.US,D,19960916,000000,6.78845,6.84334,6.78845,6.80336,1283321.3712384,0
+TT.US,D,19960917,000000,6.80336,6.88035,6.73318,6.80336,1391500.5868275,0
+TT.US,D,19960918,000000,6.80336,6.8232,6.7692,6.7692,581920.83961484,0
+TT.US,D,19960919,000000,6.7692,6.84334,6.70742,6.8232,1343357.5584078,0
+TT.US,D,19960920,000000,6.88035,7.0369,6.86367,7.01508,3235938.1282096,0
+TT.US,D,19960923,000000,6.90591,7.0369,6.90591,6.99446,1710101.2789753,0
+TT.US,D,19960924,000000,6.99446,7.0895,6.97392,7.07677,865451.96109103,0
+TT.US,D,19960925,000000,7.07677,7.0895,7.01508,7.07677,797694.69352055,0
+TT.US,D,19960926,000000,7.05169,7.12632,6.95842,7.05169,1253603.1647814,0
+TT.US,D,19960927,000000,7.07677,7.12632,7.0369,7.12632,1183455.9183804,0
+TT.US,D,19960930,000000,7.12632,7.24753,7.12632,7.24753,2170767.4189888,0
+TT.US,D,19961001,000000,7.24753,7.24753,7.20834,7.20834,1171566.8121597,0
+TT.US,D,19961002,000000,7.20834,7.26135,7.1883,7.1883,1338600.9027872,0
+TT.US,D,19961003,000000,7.14537,7.1883,7.12632,7.16748,1098462.2329034,0
+TT.US,D,19961004,000000,7.12632,7.12632,6.95842,7.0895,3032660.246705,0
+TT.US,D,19961007,000000,7.0895,7.0895,6.90591,6.90591,1404580.1233685,0
+TT.US,D,19961008,000000,6.93907,6.97392,6.90591,6.93907,1255382.2249027,0
+TT.US,D,19961009,000000,6.93907,6.93907,6.8232,6.88035,1234582.6210925,0
+TT.US,D,19961010,000000,6.88035,6.88035,6.70742,6.84334,2013248.6658667,0
+TT.US,D,19961011,000000,6.86367,6.91983,6.84334,6.88035,1236951.3241469,0
+TT.US,D,19961014,000000,6.88035,6.91983,6.8232,6.86367,717445.5060777,0
+TT.US,D,19961015,000000,6.88035,6.93907,6.80336,6.86367,1189997.7129154,0
+TT.US,D,19961016,000000,6.90591,6.90591,6.59568,6.8232,2041774.4157391,0
+TT.US,D,19961017,000000,6.8232,6.97392,6.8232,6.95842,2301537.4560955,0
+TT.US,D,19961018,000000,6.99446,6.99446,6.91983,6.95842,687729.32588496,0
+TT.US,D,19961021,000000,6.95842,6.97392,6.91983,6.93907,712100.22065623,0
+TT.US,D,19961022,000000,6.95842,6.95842,6.86367,6.88035,1112727.1341039,0
+TT.US,D,19961023,000000,6.86367,6.90591,6.8232,6.84334,696643.87600312,0
+TT.US,D,19961024,000000,6.8232,6.84334,6.7692,6.80336,1014646.8201603,0
+TT.US,D,19961025,000000,6.88035,7.01508,6.65086,6.67268,3131917.8202505,0
+TT.US,D,19961028,000000,6.67268,6.69301,6.46037,6.49974,2143423.9943793,0
+TT.US,D,19961029,000000,6.52166,6.61651,6.4803,6.49974,2564857.6035625,0
+TT.US,D,19961030,000000,6.42582,6.44467,6.25328,6.34922,2952402.9542047,0
+TT.US,D,19961031,000000,6.32918,6.38535,6.23295,6.34922,2857897.983751,0
+TT.US,D,19961101,000000,6.34922,6.44467,6.19791,6.25328,2866217.825275,0
+TT.US,D,19961104,000000,6.2738,6.30845,6.25328,6.2738,1904469.6760227,0
+TT.US,D,19961105,000000,6.32918,6.40509,6.30845,6.34922,2819858.9226375,0
+TT.US,D,19961106,000000,6.36985,6.46037,6.32918,6.44467,2534541.6491147,0
+TT.US,D,19961107,000000,6.46037,6.49974,6.38535,6.49974,1608458.7922604,0
+TT.US,D,19961108,000000,6.49974,6.49974,6.32918,6.40509,2450735.3545614,0
+TT.US,D,19961111,000000,6.46037,6.46037,6.40509,6.44467,1428348.2044883,0
+TT.US,D,19961112,000000,6.42582,6.6331,6.38535,6.57742,2859686.162062,0
+TT.US,D,19961113,000000,6.57742,6.70742,6.57742,6.69301,2138667.3387588,0
+TT.US,D,19961114,000000,6.68234,6.74315,6.62746,6.64682,1861674.972421,0
+TT.US,D,19961115,000000,6.70287,6.79841,6.58611,6.62746,1529395.9826092,0
+TT.US,D,19961118,000000,6.58611,6.64682,6.55088,6.58611,969472.26905014,0
+TT.US,D,19961119,000000,6.58611,6.66695,6.58611,6.64682,846433.44366653,0
+TT.US,D,19961120,000000,6.64682,6.81886,6.64682,6.74315,2233774.109732,0
+TT.US,D,19961121,000000,6.78262,6.79841,6.70287,6.78262,1266669.5306041,0
+TT.US,D,19961122,000000,6.81886,6.95506,6.81886,6.83899,3007092.8428203,0
+TT.US,D,19961125,000000,6.85833,7.04715,6.85833,7.03175,2515521.1054258,0
+TT.US,D,19961126,000000,7.03175,7.04715,6.89565,6.9288,3235938.1282096,0
+TT.US,D,19961127,000000,6.96859,7.18327,6.9288,7.13954,2583290.5305826,0
+TT.US,D,19961129,000000,7.13954,7.16748,7.10559,7.12632,391706.28453639,0
+TT.US,D,19961202,000000,7.10559,7.12632,7.03175,7.10559,1172169.6258113,0
+TT.US,D,19961203,000000,7.12632,7.29825,7.12632,7.24229,1934788.669867,0
+TT.US,D,19961204,000000,7.20311,7.20311,7.10559,7.12632,1831362.0573697,0
+TT.US,D,19961205,000000,7.12632,7.12632,6.95506,7.03175,3188981.4775815,0
+TT.US,D,19961206,000000,6.98951,7.08417,6.95506,7.04715,1987097.6978419,0
+TT.US,D,19961209,000000,7.04715,7.08417,7.04715,7.08417,1313634.2862896,0
+TT.US,D,19961210,000000,7.10559,7.16748,7.04715,7.13954,987300.35615428,0
+TT.US,D,19961211,000000,7.08417,7.13954,6.98951,7.07085,1396853.9773064,0
+TT.US,D,19961212,000000,7.04715,7.08417,6.87452,6.87452,1304718.7230394,0
+TT.US,D,19961213,000000,6.85833,6.9288,6.81886,6.89565,1324334.9884545,0
+TT.US,D,19961216,000000,6.85833,6.9145,6.81886,6.85833,856538.42410506,0
+TT.US,D,19961217,000000,6.81886,6.89565,6.64682,6.64682,1410518.0911197,0
+TT.US,D,19961218,000000,6.68234,6.85833,6.66695,6.72312,957590.25475467,0
+TT.US,D,19961219,000000,6.75854,6.87452,6.75854,6.85833,998599.81944192,0
+TT.US,D,19961220,000000,7.12632,7.12632,6.96859,7.04715,2621916.1952326,0
+TT.US,D,19961223,000000,7.03175,7.03175,6.95506,6.98951,341190.50053346,0
+TT.US,D,19961224,000000,6.96859,7.01063,6.9288,7.01063,225279.0600892,0
+TT.US,D,19961226,000000,7.01063,7.01063,6.95506,6.95506,540313.52693696,0
+TT.US,D,19961227,000000,6.96859,6.98951,6.9288,6.95506,202094.54310954,0
+TT.US,D,19961230,000000,6.96859,6.98951,6.89565,6.9288,343566.29551325,0
+TT.US,D,19961231,000000,6.9145,6.9145,6.81886,6.81886,691889.246647,0
+TT.US,D,19970102,000000,6.81886,6.83899,6.64682,6.74315,913006.35970979,0
+TT.US,D,19970103,000000,6.72312,6.75854,6.66695,6.70287,1741613.7425366,0
+TT.US,D,19970106,000000,6.70287,6.74315,6.66695,6.70287,1862870.4684023,0
+TT.US,D,19970107,000000,6.68234,6.72312,6.64682,6.72312,1919336.3777426,0
+TT.US,D,19970108,000000,6.75854,6.78262,6.64682,6.70287,1835522.991264,0
+TT.US,D,19970109,000000,6.70287,6.98951,6.70287,6.9288,1225067.2835871,0
+TT.US,D,19970110,000000,6.89565,7.03175,6.79841,7.03175,2390103.4456659,0
+TT.US,D,19970113,000000,7.01063,7.10559,6.96859,7.08417,2192164.7707897,0
+TT.US,D,19970114,000000,7.10559,7.10559,6.95506,6.98951,770350.25577884,0
+TT.US,D,19970115,000000,6.98951,6.98951,6.79841,6.85833,1883667.032816,0
+TT.US,D,19970116,000000,6.89565,6.95506,6.79841,6.81886,1594791.6390504,0
+TT.US,D,19970117,000000,6.81886,6.89565,6.75854,6.85833,1842656.4549965,0
+TT.US,D,19970120,000000,6.81886,6.9288,6.74315,6.89565,1596569.6860396,0
+TT.US,D,19970121,000000,6.85833,6.89565,6.79841,6.89565,2196325.7046838,0
+TT.US,D,19970122,000000,6.89565,6.96859,6.89565,6.9145,1635207.5082758,0
+TT.US,D,19970123,000000,6.9145,7.04715,6.74315,6.75854,1610838.6397689,0
+TT.US,D,19970124,000000,6.70287,6.75854,6.66695,6.68234,1106788.1532206,0
+TT.US,D,19970127,000000,6.74315,6.85833,6.60555,6.66695,2309861.3501484,0
+TT.US,D,19970128,000000,6.81886,6.81886,6.5718,6.62746,2665308.6468249,0
+TT.US,D,19970129,000000,6.64682,6.81886,6.64682,6.78262,1414090.395213,0
+TT.US,D,19970130,000000,6.79841,6.96859,6.79841,6.95506,2900690.6610882,0
+TT.US,D,19970131,000000,7.01063,7.04715,6.98951,6.98951,2355027.7962011,0
+TT.US,D,19970203,000000,6.98951,6.98951,6.89565,6.9145,1813532.9571335,0
+TT.US,D,19970204,000000,6.95506,7.01063,6.87452,6.95506,2925067.6346526,0
+TT.US,D,19970205,000000,6.98951,7.04715,6.89565,6.89565,850593.36442857,0
+TT.US,D,19970206,000000,6.9288,7.08417,6.87452,7.08417,2268246.9455451,0
+TT.US,D,19970207,000000,7.12632,7.33912,7.12632,7.25681,2815693.9362146,0
+TT.US,D,19970210,000000,7.33912,7.46823,7.31395,7.44987,3064753.2350097,0
+TT.US,D,19970211,000000,7.44987,7.46823,7.27634,7.3943,2181469.1342858,0
+TT.US,D,19970212,000000,7.37515,7.44987,7.35373,7.41355,2039401.6601558,0
+TT.US,D,19970213,000000,7.38481,7.44394,7.37081,7.44394,1307693.2791419,0
+TT.US,D,19970214,000000,7.38481,7.46467,7.38481,7.38481,891010.24678611,0
+TT.US,D,19970218,000000,7.40496,7.50573,7.38481,7.46467,1466990.0792533,0
+TT.US,D,19970219,000000,7.47938,7.50573,7.40496,7.50573,1054475.072717,0
+TT.US,D,19970220,000000,7.50573,7.59437,7.38481,7.38481,1318386.8893814,0
+TT.US,D,19970221,000000,7.38481,7.54146,7.38481,7.52084,1245871.9530583,0
+TT.US,D,19970224,000000,7.46467,7.52084,7.42312,7.44394,1261919.9669089,0
+TT.US,D,19970225,000000,7.38481,7.47938,7.38481,7.47938,763213.75264982,0
+TT.US,D,19970226,000000,7.44394,7.46467,7.23252,7.44394,1330873.7435929,0
+TT.US,D,19970227,000000,7.44394,7.44394,7.32866,7.34849,576575.55419339,0
+TT.US,D,19970228,000000,7.26657,7.37081,7.26657,7.30803,939757.10198959,0
+TT.US,D,19970303,000000,7.30803,7.32866,7.19719,7.29243,693671.34616488,0
+TT.US,D,19970304,000000,7.29243,7.30803,7.19719,7.19719,1113915.5381599,0
+TT.US,D,19970305,000000,7.1728,7.32866,7.1728,7.30803,1652448.9918433,0
+TT.US,D,19970306,000000,7.29243,7.37081,7.26657,7.30803,1859300.1905734,0
+TT.US,D,19970307,000000,7.32866,7.46467,7.32866,7.34849,1906852.5629278,0
+TT.US,D,19970310,000000,7.32866,7.37081,7.30803,7.34849,1402201.2889922,0
+TT.US,D,19970311,000000,7.34849,7.37081,7.29243,7.30803,1911014.5099542,0
+TT.US,D,19970312,000000,7.30803,7.40496,7.29243,7.32866,2492336.5884462,0
+TT.US,D,19970313,000000,7.29243,7.38481,7.25187,7.32866,3561073.5229671,0
+TT.US,D,19970314,000000,7.32866,7.40496,7.32866,7.38481,3144405.6875941,0
+TT.US,D,19970317,000000,7.32866,7.34849,7.29243,7.30803,2582090.9820725,0
+TT.US,D,19970318,000000,7.30803,7.32866,7.26657,7.29243,1197725.885242,0
+TT.US,D,19970319,000000,7.25187,7.25187,7.15681,7.23252,1886647.6677116,0
+TT.US,D,19970320,000000,7.21338,7.30803,7.21338,7.23252,1694057.3176534,0
+TT.US,D,19970321,000000,7.26657,7.29243,7.21338,7.25187,2714646.1580937,0
+TT.US,D,19970324,000000,7.23252,7.30803,7.19719,7.26657,3054641.1626459,0
+TT.US,D,19970325,000000,7.26657,7.29243,7.0813,7.09444,1858106.7208565,0
+TT.US,D,19970326,000000,7.09444,7.09444,6.95842,6.95842,2491743.9061165,0
+TT.US,D,19970327,000000,6.98497,7.00077,6.84334,6.84334,2958950.8275327,0
+TT.US,D,19970331,000000,6.69301,6.82822,6.69301,6.69301,4237507.4380932,0
+TT.US,D,19970401,000000,6.61651,6.65649,6.49974,6.5568,2697413.7927158,0
+TT.US,D,19970402,000000,6.59568,6.65649,6.52166,6.54109,2416850.1354169,0
+TT.US,D,19970403,000000,6.48504,6.63694,6.42582,6.59568,4538873.7385989,0
+TT.US,D,19970404,000000,6.59568,6.84334,6.59568,6.8076,4123390.254753,0
+TT.US,D,19970407,000000,6.8076,6.88528,6.8076,6.8687,2029889.362047,0
+TT.US,D,19970408,000000,6.82822,6.84334,6.7692,6.8076,2128563.3714525,0
+TT.US,D,19970409,000000,6.82822,6.92476,6.82822,6.88528,2265873.1768298,0
+TT.US,D,19970410,000000,6.88528,6.95842,6.82822,6.90591,3169961.9470248,0
+TT.US,D,19970411,000000,6.84334,6.94382,6.79349,6.79349,3213949.1072112,0
+TT.US,D,19970414,000000,6.75351,6.7692,6.69301,6.73318,2159468.9688333,0
+TT.US,D,19970415,000000,6.69301,6.82822,6.69301,6.79349,3078425.4538805,0
+TT.US,D,19970416,000000,6.82822,6.98497,6.8076,6.95842,2704542.1907873,0
+TT.US,D,19970417,000000,6.98497,7.1728,6.95842,7.11517,3695411.8116383,0
+TT.US,D,19970418,000000,7.11517,7.1728,7.05693,7.13589,2210000.9629513,0
+TT.US,D,19970421,000000,7.09444,7.11517,6.98497,7.02071,1274995.4509212,0
+TT.US,D,19970422,000000,7.05693,7.26657,7.05693,7.25187,2249229.4412528,0
+TT.US,D,19970423,000000,7.29243,7.37081,7.25187,7.34849,2158279.5516452,0
+TT.US,D,19970424,000000,7.38481,7.50573,7.30803,7.30803,2525624.0596,0
+TT.US,D,19970425,000000,7.29243,7.46467,7.29243,7.34849,1321362.4586162,0
+TT.US,D,19970428,000000,7.38481,7.40496,7.32866,7.37081,1874151.6953105,0
+TT.US,D,19970429,000000,7.44394,7.52084,7.38481,7.50573,1357025.7247498,0
+TT.US,D,19970430,000000,7.46467,7.59437,7.46467,7.55617,1721991.3983283,0
+TT.US,D,19970501,000000,7.52084,7.55617,7.44394,7.50573,1947270.4584175,0
+TT.US,D,19970502,000000,7.54146,7.67738,7.52084,7.67738,819091.03218921,0
+TT.US,D,19970505,000000,7.67738,7.88258,7.63681,7.82958,2237938.0830227,0
+TT.US,D,19970506,000000,7.73118,7.90411,7.73118,7.90411,2083382.7415492,0
+TT.US,D,19970507,000000,7.86778,7.88258,7.65645,7.71212,2136289.5175146,0
+TT.US,D,19970508,000000,7.71212,7.97873,7.71212,7.88258,2836498.6056857,0
+TT.US,D,19970509,000000,7.88258,8.06075,7.88258,8.00379,2374057.4580797,0
+TT.US,D,19970512,000000,8.00379,8.03942,7.94398,8.01918,883289.16638486,0
+TT.US,D,19970513,000000,8.01918,8.01918,7.92483,8.00379,1298771.6370984,0
+TT.US,D,19970514,000000,7.9653,8.10121,7.94398,8.06075,2161253.0946156,0
+TT.US,D,19970515,000000,8.05531,8.20683,8.05531,8.09105,3148562.5689596,0
+TT.US,D,19970516,000000,8.02807,8.09105,7.93579,7.96027,1543073.267141,0
+TT.US,D,19970519,000000,7.93579,8.01406,7.85751,7.97507,1303528.292719,0
+TT.US,D,19970520,000000,7.97507,7.99333,7.93579,7.96027,1359405.5722584,0
+TT.US,D,19970521,000000,7.93579,8.07102,7.89808,8.07102,3505797.0308149,0
+TT.US,D,19970522,000000,8.11019,8.16567,8.02807,8.14544,1994823.843904,0
+TT.US,D,19970523,000000,8.16567,8.20683,8.11019,8.18619,1105588.6047105,0
+TT.US,D,19970527,000000,8.14544,8.22766,8.14544,8.18619,1405172.8056983,0
+TT.US,D,19970528,000000,8.16567,8.32429,8.16567,8.30356,1823038.163317,0
+TT.US,D,19970529,000000,8.28214,8.41884,8.26684,8.36119,1936575.8350458,0
+TT.US,D,19970530,000000,8.28214,8.49731,8.24532,8.44094,2762795.2653065,0
+TT.US,D,19970602,000000,8.48014,8.59109,8.41884,8.53343,2315800.3310318,0
+TT.US,D,19970603,000000,8.51271,8.6501,8.48014,8.51271,1942515.8290614,0
+TT.US,D,19970604,000000,8.48014,8.49731,8.38203,8.49731,1126398.3398426,0
+TT.US,D,19970605,000000,8.6501,8.6501,8.48014,8.55485,1638187.1300394,0
+TT.US,D,19970606,000000,8.51271,8.76736,8.49731,8.73124,1619758.255548,0
+TT.US,D,19970609,000000,8.68416,8.84228,8.66847,8.82215,1666120.197582,0
+TT.US,D,19970610,000000,8.84228,9.09744,8.82215,8.99863,4203039.6679409,0
+TT.US,D,19970611,000000,8.96034,9.03781,8.94108,8.9788,2387132.942092,0
+TT.US,D,19970612,000000,8.99863,9.24776,8.92411,9.23216,3249021.7172795,0
+TT.US,D,19970613,000000,9.21173,9.44201,9.21173,9.42226,2747932.6161153,0
+TT.US,D,19970616,000000,9.38477,9.42226,9.34626,9.40351,3320347.2364145,0
+TT.US,D,19970617,000000,9.36196,9.38477,9.24776,9.38477,2358002.3523037,0
+TT.US,D,19970618,000000,9.34626,9.36196,9.2679,9.34626,1937161.4254502,0
+TT.US,D,19970619,000000,9.3053,9.40351,9.3053,9.36196,1727934.4317404,0
+TT.US,D,19970620,000000,9.36196,9.44201,9.32524,9.34626,3832719.5907512,0
+TT.US,D,19970623,000000,9.3053,9.44201,9.24776,9.2679,1981748.3598917,0
+TT.US,D,19970624,000000,9.38477,9.59006,9.29059,9.59006,1895555.1259045,0
+TT.US,D,19970625,000000,9.59006,9.67494,9.36196,9.44201,4000940.0591704,0
+TT.US,D,19970626,000000,9.40351,9.49728,9.1527,9.25704,1593603.2349945,0
+TT.US,D,19970627,000000,9.2216,9.519,9.17383,9.42226,2081601.6551634,0
+TT.US,D,19970630,000000,9.46175,9.57723,9.23216,9.53972,1845625.9454382,0
+TT.US,D,19970701,000000,9.53972,9.67494,9.40351,9.57032,2627265.5331828,0
+TT.US,D,19970702,000000,9.53972,9.55947,9.4499,9.52985,1407548.6006781,0
+TT.US,D,19970703,000000,9.57723,9.69073,9.57723,9.61671,667514.29934697,0
+TT.US,D,19970707,000000,9.65718,9.70357,9.53972,9.57032,975419.354991,0
+TT.US,D,19970708,000000,9.53972,9.63547,9.519,9.61671,1364751.870812,0
+TT.US,D,19970709,000000,9.59992,9.61671,9.38477,9.41338,1560904.3936416,0
+TT.US,D,19970710,000000,9.4499,9.59992,9.44201,9.59006,2048914.9713968,0
+TT.US,D,19970711,000000,9.59006,9.63547,9.57723,9.61671,839300.99306626,0
+TT.US,D,19970714,000000,9.61671,9.67494,9.57723,9.65718,1266669.5306041,0
+TT.US,D,19970715,000000,9.65718,9.67494,9.55947,9.65718,1782620.2678273,0
+TT.US,D,19970716,000000,9.61671,9.85754,9.61671,9.78254,1349304.6443486,0
+TT.US,D,19970717,000000,9.74897,9.85754,9.7322,9.79734,1053283.6292644,0
+TT.US,D,19970718,000000,9.75983,9.81708,9.61671,9.69073,1377231.6330981,0
+TT.US,D,19970721,000000,9.65718,9.65718,9.55947,9.59006,920734.53203634,0
+TT.US,D,19970722,000000,9.57723,9.69073,9.57723,9.64632,1343357.5584078,0
+TT.US,D,19970723,000000,9.84669,9.9227,9.77168,9.8082,2090518.231546,0
+TT.US,D,19970724,000000,9.84669,9.9592,9.79241,9.9592,1909228.3579076,0
+TT.US,D,19970725,000000,9.9592,10.2345,9.9592,10.0332,3284092.3010834,0
+TT.US,D,19970728,000000,10.1201,10.1487,10.0392,10.0916,1022967.6748166,0
+TT.US,D,19970729,000000,10.0599,10.3925,10.0392,10.3817,2768139.5375958,0
+TT.US,D,19970730,000000,10.3708,10.5347,10.3402,10.5347,2341954.3384531,0
+TT.US,D,19970731,000000,10.507,10.5623,10.4271,10.513,1772514.2742565,0
+TT.US,D,19970801,000000,10.5228,10.5623,10.4161,10.4823,1921116.4509961,0
+TT.US,D,19970804,000000,10.4646,10.5228,10.2652,10.3817,2475689.8134728,0
+TT.US,D,19970805,000000,10.3817,10.3817,9.98088,10.1743,2488174.6414198,0
+TT.US,D,19970806,000000,10.1645,10.4735,10.1093,10.129,4930593.1938537,0
+TT.US,D,19970807,000000,10.1645,10.2345,10.1201,10.1201,3477272.2940747,0
+TT.US,D,19970808,000000,10.0224,10.0332,9.71146,9.71146,3112302.5679675,0
+TT.US,D,19970811,000000,9.7322,9.7322,9.55947,9.70357,2676011.375254,0
+TT.US,D,19970812,000000,9.73812,9.84078,9.71146,9.77168,1816501.4344429,0
+TT.US,D,19970813,000000,9.79241,9.90394,9.74897,9.81708,1587062.4535917,0
+TT.US,D,19970814,000000,9.85754,9.88912,9.67988,9.79241,1162654.2883059,0
+TT.US,D,19970815,000000,9.61671,9.69073,9.61671,9.61671,2229017.4541114,0
+TT.US,D,19970818,000000,9.61671,9.76576,9.59992,9.64237,1722587.1200546,0
+TT.US,D,19970819,000000,9.66212,9.70357,9.61671,9.64237,1354058.2605725,0
+TT.US,D,19970820,000000,9.64237,9.67988,9.61671,9.671,1318386.8893814,0
+TT.US,D,19970821,000000,9.70357,9.76576,9.6256,9.65224,933217.33371903,0
+TT.US,D,19970822,000000,9.57723,9.67988,9.56341,9.67988,2374057.4580797,0
+TT.US,D,19970825,000000,9.66212,9.67988,9.57723,9.67988,1904469.6760227,0
+TT.US,D,19970826,000000,9.67988,9.71146,9.59006,9.63547,1387344.7185941,0
+TT.US,D,19970827,000000,9.6256,9.65224,9.57723,9.63547,912406.58545477,0
+TT.US,D,19970828,000000,9.59006,9.59006,9.30135,9.30135,1270840.5958201,0
+TT.US,D,19970829,000000,9.36196,9.41832,9.30135,9.32138,935593.12869881,0
+TT.US,D,19970902,000000,9.30135,9.48642,9.30135,9.41832,1472934.1257975,0
+TT.US,D,19970903,000000,9.41832,9.84078,9.36196,9.79734,1839484.3381173,0
+TT.US,D,19970904,000000,9.78254,9.79734,9.41832,9.60981,3535917.4507506,0
+TT.US,D,19970905,000000,9.6256,9.67988,9.50913,9.519,941529.0701856,0
+TT.US,D,19970908,000000,9.56341,9.59006,9.50913,9.519,1279949.6673183,0
+TT.US,D,19970909,000000,9.56341,9.60981,9.46175,9.46175,844053.59615801,0
+TT.US,D,19970910,000000,9.41832,9.41832,9.07138,9.08667,1747150.5099415,0
+TT.US,D,19970911,000000,9.03781,9.09744,8.72167,8.77783,2637568.0743979,0
+TT.US,D,19970912,000000,8.95519,9.33116,8.95519,9.31646,2277758.2305217,0
+TT.US,D,19970915,000000,9.30135,9.47162,9.05429,9.13079,1170979.1954909,0
+TT.US,D,19970916,000000,9.13079,9.519,9.13079,9.48642,1465402.5011154,0
+TT.US,D,19970917,000000,9.44793,9.70357,9.36196,9.67988,2740211.5357141,0
+TT.US,D,19970918,000000,9.66607,9.96813,9.66607,9.89999,1381002.5111002,0
+TT.US,D,19970919,000000,10.0599,10.1201,9.96813,10.0116,2351463.5971653,0
+TT.US,D,19970922,000000,10.0707,10.129,9.98586,10.0116,1548227.0705789,0
+TT.US,D,19970923,000000,10.0856,10.0953,9.8842,9.89999,934797.81993158,0
+TT.US,D,19970924,000000,10.0599,10.0707,9.82299,9.8842,1874359.387409,0
+TT.US,D,19970925,000000,9.8842,10.1576,9.8842,10.1033,2114893.178846,0
+TT.US,D,19970926,000000,10.1033,10.129,9.84078,9.89999,858715.64517609,0
+TT.US,D,19970929,000000,9.84078,9.98586,9.81313,9.91283,1101631.310386,0
+TT.US,D,19970930,000000,9.70357,10.0599,9.67988,10.0116,1146014.6052578,0
+TT.US,D,19971001,000000,10.0599,10.2001,10.0283,10.1201,991471.42137038,0
+TT.US,D,19971002,000000,10.0599,10.1852,9.92766,10.1852,909039.94719557,0
+TT.US,D,19971003,000000,10.2228,10.3342,9.9592,10.0707,1180484.4016744,0
+TT.US,D,19971006,000000,9.99572,10.6403,9.96813,10.6097,1238737.4761936,0
+TT.US,D,19971007,000000,10.579,10.7548,10.507,10.7143,1961530.2939571,0
+TT.US,D,19971008,000000,10.6403,10.6768,10.4478,10.6097,983938.78355603,0
+TT.US,D,19971009,000000,10.4923,10.5228,10.4161,10.5228,1008108.065022,0
+TT.US,D,19971010,000000,10.4369,10.4923,10.3342,10.4369,1002959.3272449,0
+TT.US,D,19971013,000000,10.4923,10.6768,10.4823,10.4823,678810.72323804,0
+TT.US,D,19971014,000000,10.6097,10.7548,10.5534,10.6097,834146.17649605,0
+TT.US,D,19971015,000000,10.5228,10.5534,10.2919,10.3599,809578.7340804,0
+TT.US,D,19971016,000000,10.4161,10.5623,10.1201,10.1743,967690.16953226,0
+TT.US,D,19971017,000000,9.99572,10.1852,9.84078,10.0116,1099648.610695,0
+TT.US,D,19971020,000000,9.98586,10.1852,9.91283,10.0707,662568.18800741,0
+TT.US,D,19971021,000000,9.96813,10.3757,9.96813,10.3451,716059.54124514,0
+TT.US,D,19971022,000000,10.3757,10.7409,10.3757,10.4923,1233982.8468375,0
+TT.US,D,19971023,000000,10.3451,10.3925,9.86742,10.2612,1379810.0545154,0
+TT.US,D,19971024,000000,10.4369,10.4369,9.96813,9.96813,1452331.0696317,0
+TT.US,D,19971027,000000,9.65224,9.69567,8.76164,8.77783,2825008.6735469,0
+TT.US,D,19971028,000000,8.42921,8.82215,8.32951,8.69007,6729855.1709935,0
+TT.US,D,19971029,000000,8.76164,9.6256,8.76164,9.50913,5722141.2143924,0
+TT.US,D,19971030,000000,9.27273,9.50913,9.21173,9.36196,1655619.0824581,0
+TT.US,D,19971031,000000,9.37272,9.37272,8.96823,9.05429,3013236.4764055,0
+TT.US,D,19971103,000000,9.18478,9.34626,8.89163,9.16702,2584074.6948958,0
+TT.US,D,19971104,000000,9.09744,9.41832,9.09744,9.40351,1964706.4633651,0
+TT.US,D,19971105,000000,9.40351,9.56341,9.30135,9.30135,2149769.2412699,0
+TT.US,D,19971106,000000,9.30135,9.30135,8.96823,8.96823,3748322.6401326,0
+TT.US,D,19971107,000000,8.72167,9.07138,8.63679,8.86657,1944890.610909,0
+TT.US,D,19971110,000000,8.89163,8.95519,8.75069,8.86657,1359996.2283237,0
+TT.US,D,19971111,000000,9.01195,9.01195,8.51784,8.59109,3307265.673609,0
+TT.US,D,19971112,000000,8.461,8.69007,8.06578,8.08207,3078223.8405753,0
+TT.US,D,19971113,000000,8.48754,8.73124,8.21196,8.73124,5480810.0879239,0
+TT.US,D,19971114,000000,8.63679,8.97277,8.46701,8.87239,8534464.4598191,0
+TT.US,D,19971117,000000,9.04867,9.13661,8.96034,9.00317,6224214.0669107,0
+TT.US,D,19971118,000000,9.01649,9.01649,8.90269,8.91314,4071275.7481582,0
+TT.US,D,19971119,000000,8.91314,9.04867,8.84228,9.04867,4025707.088627,0
+TT.US,D,19971120,000000,9.10493,9.43805,9.10493,9.36788,2522651.5297618,0
+TT.US,D,19971121,000000,9.4499,9.57032,9.36788,9.57032,2385942.5117717,0
+TT.US,D,19971124,000000,9.51406,9.51406,8.90269,9.16227,1459467.5727608,0
+TT.US,D,19971125,000000,9.13661,9.25141,8.96034,9.10493,1535939.8034085,0
+TT.US,D,19971126,000000,9.16227,9.36788,9.16227,9.29059,920534.9449954,0
+TT.US,D,19971128,000000,9.48642,9.54564,9.41338,9.54564,757271.73236989,0
+TT.US,D,19971201,000000,9.54564,9.54564,9.19051,9.39759,1561306.6071201,0
+TT.US,D,19971202,000000,9.41338,9.51406,9.36788,9.49728,2078435.6170773,0
+TT.US,D,19971203,000000,9.57032,9.59006,9.31162,9.59006,1807782.418837,0
+TT.US,D,19971204,000000,9.61671,9.8082,9.61671,9.75983,1006520.4868841,0
+TT.US,D,19971205,000000,9.7322,9.90788,9.70357,9.82299,1080626.0407417,0
+TT.US,D,19971208,000000,9.85163,9.86742,9.64632,9.64632,966892.83450067,0
+TT.US,D,19971209,000000,9.66212,9.8082,9.59006,9.79241,1071121.8476904,0
+TT.US,D,19971210,000000,9.36788,9.4499,9.2216,9.3361,1383772.4145009,0
+TT.US,D,19971211,000000,9.3361,9.3361,9.14787,9.29059,1548624.2183964,0
+TT.US,D,19971212,000000,9.39759,9.59006,9.31162,9.51406,2355821.078704,0
+TT.US,D,19971215,000000,9.48642,9.52985,9.35603,9.49728,1094097.6594394,0
+TT.US,D,19971216,000000,9.63152,9.83089,9.54564,9.82299,4042748.9851536,0
+TT.US,D,19971217,000000,9.82299,9.82299,9.51406,9.52985,2840464.0050677,0
+TT.US,D,19971218,000000,9.59992,9.59992,9.42819,9.42819,3311237.1517841,0
+TT.US,D,19971219,000000,9.2216,9.2216,8.96034,9.2216,2121624.4290999,0
+TT.US,D,19971222,000000,9.39759,9.39759,9.14787,9.21173,1231607.0518577,0
+TT.US,D,19971223,000000,9.2216,9.25141,9.04867,9.16227,1124221.1187716,0
+TT.US,D,19971224,000000,9.2216,9.2216,9.05992,9.07701,454915.60171702,0
+TT.US,D,19971226,000000,9.13661,9.23699,9.13661,9.21173,693073.59817423,0
+TT.US,D,19971229,000000,9.2679,9.32524,9.04867,9.29059,624119.82149026,0
+TT.US,D,19971230,000000,9.3361,9.54564,9.21173,9.54564,799672.32755063,0
+TT.US,D,19971231,000000,9.66212,9.69073,9.31162,9.4499,668506.15575858,0
+TT.US,D,19980102,000000,9.51406,9.71146,9.47162,9.59006,886061.09604997,0
+TT.US,D,19980105,000000,9.54564,9.54564,9.2216,9.3361,2966084.2912652,0
+TT.US,D,19980106,000000,9.3361,9.57032,9.29059,9.39759,2494517.862046,0
+TT.US,D,19980107,000000,9.41338,9.49728,9.19051,9.31162,1021983.9234625,0
+TT.US,D,19980108,000000,9.31162,9.32524,9.07701,9.10493,2344731.3337791,0
+TT.US,D,19980109,000000,9.16227,9.16227,8.52229,8.62572,3062372.374369,0
+TT.US,D,19980112,000000,8.56601,8.75069,8.53343,8.71288,3762190.3935157,0
+TT.US,D,19980113,000000,8.96034,8.96034,8.84228,8.91314,1887434.8714214,0
+TT.US,D,19980114,000000,9.28191,9.28191,8.90269,9.01649,1635407.0953167,0
+TT.US,D,19980115,000000,9.01649,9.04867,8.97277,9.04867,905471.69563106,0
+TT.US,D,19980116,000000,9.13661,9.28191,9.12132,9.28191,1715848.7778752,0
+TT.US,D,19980120,000000,9.2216,9.3361,9.07701,9.14787,1432517.24344,0
+TT.US,D,19980121,000000,9.07701,9.2216,8.98906,9.05992,1415872.4947309,0
+TT.US,D,19980122,000000,9.00317,9.01649,8.81198,8.91314,2462814.9296335,0
+TT.US,D,19980123,000000,8.75069,8.78898,8.63679,8.67952,3035820.205998,0
+TT.US,D,19980126,000000,8.69601,8.84228,8.63679,8.78898,1037044.1334303,0
+TT.US,D,19980127,000000,8.75069,8.98906,8.63679,8.71288,2565455.3515531,0
+TT.US,D,19980128,000000,8.77201,8.8864,8.75069,8.82668,1337407.4330703,0
+TT.US,D,19980129,000000,9.04867,9.3361,9.01649,9.2216,2694236.6101757,0
+TT.US,D,19980130,000000,9.3361,9.3361,9.17383,9.31162,3715032.1295823,0
+TT.US,D,19980202,000000,9.4499,9.83089,9.4499,9.83089,4697386.3743969,0
+TT.US,D,19980203,000000,9.77661,10.0392,9.74897,10.0392,2221095.773537,0
+TT.US,D,19980204,000000,10.0116,10.0116,9.74897,9.89999,2054659.4309001,0
+TT.US,D,19980205,000000,9.93847,10.129,9.93847,10.0392,2332045.9056589,0
+TT.US,D,19980206,000000,10.0392,10.3027,10.0116,10.2919,1596967.8469893,0
+TT.US,D,19980209,000000,10.2919,10.4923,10.1142,10.4774,1845033.2631084,0
+TT.US,D,19980210,000000,10.4161,10.4321,10.2178,10.3451,3596151.1986963,0
+TT.US,D,19980211,000000,10.3027,10.3451,10.2001,10.2455,1309270.725958,0
+TT.US,D,19980212,000000,10.2228,10.513,10.0441,10.513,2107754.6494526,0
+TT.US,D,19980213,000000,10.4823,10.4823,10.2919,10.3964,1078650.4329761,0
+TT.US,D,19980217,000000,10.4271,10.4823,10.3116,10.4735,914187.67184046,0
+TT.US,D,19980218,000000,10.4981,10.4981,10.2515,10.3964,1238342.3546404,0
+TT.US,D,19980219,000000,10.4064,10.4064,10.1487,10.2919,1345338.2318343,0
+TT.US,D,19980220,000000,10.3511,10.3817,10.2515,10.3116,1469765.0483149,0
+TT.US,D,19980223,000000,10.3116,10.3342,10.2228,10.3116,1158291.7411063,0
+TT.US,D,19980224,000000,10.2751,10.4823,10.2228,10.4823,2847995.6297499,0
+TT.US,D,19980225,000000,10.513,10.8594,10.513,10.7359,2941114.6353711,0
+TT.US,D,19980226,000000,10.5997,11.0677,10.5997,11.0568,2896331.1532853,0
+TT.US,D,19980227,000000,10.9532,11.1841,10.9532,11.1594,2914564.4932644,0
+TT.US,D,19980302,000000,11.0972,11.2433,11.0104,11.0104,1591020.7610484,0
+TT.US,D,19980303,000000,10.8968,11.2069,10.8968,11.1743,1302940.6760502,0
+TT.US,D,19980304,000000,11.1594,11.1841,10.9975,11.042,947482.23491958,0
+TT.US,D,19980305,000000,10.9532,11.042,10.8348,10.8348,1202683.1410356,0
+TT.US,D,19980306,000000,10.8594,11.1131,10.8594,11.0104,1157504.5373967,0
+TT.US,D,19980309,000000,10.9532,11.0104,10.9078,10.9532,1065571.909567,0
+TT.US,D,19980310,000000,10.8968,10.9818,10.8071,10.9383,1577149.9682688,0
+TT.US,D,19980311,000000,10.9383,11.2316,10.8968,11.0677,1738434.5337321,0
+TT.US,D,19980312,000000,10.8348,11.2433,10.7814,11.2069,1590626.6526275,0
+TT.US,D,19980313,000000,11.2069,11.345,11.1594,11.2069,1640556.8462261,0
+TT.US,D,19980316,000000,11.1456,11.2433,11.1456,11.2316,954217.53770236,0
+TT.US,D,19980317,000000,11.2433,11.4832,11.2316,11.2996,2433890.0056792,0
+TT.US,D,19980318,000000,11.2996,11.4624,11.2433,11.2996,1826015.7588161,0
+TT.US,D,19980319,000000,11.274,11.3756,11.274,11.3302,2399414.1304694,0
+TT.US,D,19980320,000000,11.4476,11.5355,11.345,11.4832,2092705.5839389,0
+TT.US,D,19980323,000000,11.3302,11.3678,11.2069,11.2433,1473335.3261438,0
+TT.US,D,19980324,000000,11.2433,11.4624,11.2433,11.4388,691095.96414416,0
+TT.US,D,19980325,000000,11.4388,11.5355,11.1594,11.3203,1879102.8723111,0
+TT.US,D,19980326,000000,11.274,11.3302,11.1743,11.1743,1155522.8508378,0
+TT.US,D,19980327,000000,11.1131,11.345,11.0844,11.1456,1019595.9708965,0
+TT.US,D,19980330,000000,11.0844,11.2996,11.0677,11.2591,1541884.8630849,0
+TT.US,D,19980331,000000,11.2996,11.4388,11.1841,11.2316,1293822.4863623,0
+TT.US,D,19980401,000000,11.2316,11.3905,11.0844,11.3678,2147381.2887038,0
+TT.US,D,19980402,000000,11.4229,12.0369,11.4229,11.9056,3018391.2929757,0
+TT.US,D,19980403,000000,11.8849,12.1554,11.8603,12.0655,2515131.0495336,0
+TT.US,D,19980406,000000,12.0369,12.0655,11.8159,11.8849,3317569.2279563,0
+TT.US,D,19980407,000000,11.8849,11.9778,11.8049,11.953,1381792.7542064,0
+TT.US,D,19980408,000000,11.953,12.1554,11.8159,12.0655,1762207.6805127,0
+TT.US,D,19980409,000000,12.1129,12.2383,11.9778,12.0212,1957971.1605823,0
+TT.US,D,19980413,000000,12.0369,12.0528,11.8603,12.0212,1004940.0006715,0
+TT.US,D,19980414,000000,12.0212,12.2137,11.9925,12.183,1404776.6710129,0
+TT.US,D,19980415,000000,12.183,12.6223,12.183,12.5373,2032469.8097287,0
+TT.US,D,19980416,000000,12.4772,12.5472,12.183,12.1948,1941728.6253516,0
+TT.US,D,19980417,000000,12.1948,12.2689,12.1129,12.2591,1564078.5367851,0
+TT.US,D,19980420,000000,12.1948,12.4624,12.1948,12.3893,1633425.408758,0
+TT.US,D,19980421,000000,12.3893,12.5472,12.3893,12.5373,1235568.3987109,0
+TT.US,D,19980422,000000,12.5472,12.6518,11.8603,11.8849,2317779.9913262,0
+TT.US,D,19980423,000000,11.7437,11.9056,11.5681,11.655,3059207.3494151,0
+TT.US,D,19980424,000000,11.6293,11.7605,11.4229,11.4388,1349304.6443486,0
+TT.US,D,19980427,000000,11.3756,11.3905,10.9078,11.0844,2433890.0056792,0
+TT.US,D,19980428,000000,11.0844,11.0844,10.7814,10.9818,2546435.8209965,0
+TT.US,D,19980429,000000,10.7814,10.9532,10.7143,10.7143,5048484.2945924,0
+TT.US,D,19980430,000000,10.7814,11.042,10.7499,10.7933,4913345.631493,0
+TT.US,D,19980501,000000,10.8348,10.9383,10.6304,10.8968,5219666.1483957,0
+TT.US,D,19980504,000000,10.9235,11.0972,10.7933,10.9383,2402585.2342164,0
+TT.US,D,19980505,000000,10.9383,10.9383,10.5436,10.6709,1915961.6344259,0
+TT.US,D,19980506,000000,10.7359,10.8594,10.6876,10.7359,1318791.1291243,0
+TT.US,D,19980507,000000,10.8495,10.9532,10.6709,10.7035,1403190.1060073,0
+TT.US,D,19980508,000000,10.7143,10.969,10.7143,10.8071,1022769.1009078,0
+TT.US,D,19980511,000000,10.7933,10.9818,10.7606,10.9235,1264498.3883262,0
+TT.US,D,19980512,000000,10.9235,10.9818,10.7143,10.8968,994639.48572082,0
+TT.US,D,19980513,000000,10.9532,11.1298,10.7814,10.9078,1224867.6965461,0
+TT.US,D,19980514,000000,10.9581,11.194,10.9325,11.0794,1122627.4618406,0
+TT.US,D,19980515,000000,11.1358,11.1358,10.9442,11.0924,1311262.5438387,0
+TT.US,D,19980518,000000,11.0924,11.194,10.9857,10.9857,1717437.3691453,0
+TT.US,D,19980519,000000,11.0015,11.194,10.9442,11.1358,1366337.4226855,0
+TT.US,D,19980520,000000,11.194,11.2848,11.1249,11.1634,1312054.8132093,0
+TT.US,D,19980521,000000,11.1506,11.2533,10.9442,10.9857,1416264.5768875,0
+TT.US,D,19980522,000000,11.0164,11.0311,10.8545,10.9581,1067944.6651503,0
+TT.US,D,19980526,000000,11.0164,11.1358,10.8545,10.8545,2084378.6504894,0
+TT.US,D,19980527,000000,10.812,10.8406,10.4735,10.7252,1142839.448982,0
+TT.US,D,19980528,000000,10.7814,10.7814,10.5189,10.6353,1105588.6047105,0
+TT.US,D,19980529,000000,10.663,10.7499,10.5347,10.588,1346128.4749406,0
+TT.US,D,19980601,000000,10.6245,10.6245,10.356,10.4014,1502657.3979155,0
+TT.US,D,19980602,000000,10.4271,10.5485,10.1951,10.2562,1313238.1516044,0
+TT.US,D,19980603,000000,10.2228,10.2869,10.1793,10.2228,1537925.542496,0
+TT.US,D,19980604,000000,10.2228,10.2228,10.0756,10.1645,1019595.9708965,0
+TT.US,D,19980605,000000,10.1033,10.3708,10.05,10.3264,1527621.9881487,0
+TT.US,D,19980608,000000,10.5741,10.5741,10.2869,10.2869,763213.75264982,0
+TT.US,D,19980609,000000,10.1951,10.4271,10.1369,10.3708,1132145.8387425,0
+TT.US,D,19980610,000000,10.3402,10.5485,10.3402,10.3402,2339578.5434733,0
+TT.US,D,19980611,000000,10.3402,10.4271,10.1951,10.2228,2902273.1735652,0
+TT.US,D,19980612,000000,10.1951,10.3402,10.05,10.3402,3154310.0678595,0
+TT.US,D,19980615,000000,10.3264,10.663,10.2652,10.3264,2916944.3407729,0
+TT.US,D,19980616,000000,10.3708,10.3708,9.91283,10.1033,2253589.962188,0
+TT.US,D,19980617,000000,10.1645,10.6097,10.0756,10.4646,2253986.0968734,0
+TT.US,D,19980618,000000,10.4271,10.4271,10.1033,10.2119,1995219.9785894,0
+TT.US,D,19980619,000000,10.1951,10.2119,9.63547,9.78648,4444959.4242104,0
+TT.US,D,19980622,000000,9.72233,9.98586,9.69567,9.91283,1148391.4133697,0
+TT.US,D,19980623,000000,9.97699,9.97699,9.79734,9.89999,1042981.0880493,0
+TT.US,D,19980624,000000,9.78648,10.1793,9.65224,10.1487,1444801.4712139,0
+TT.US,D,19980625,000000,10.1645,10.1793,9.73812,9.87236,1546240.3183591,0
+TT.US,D,19980626,000000,9.84078,10.1369,9.84078,9.98586,1137297.6159161,0
+TT.US,D,19980629,000000,9.98586,10.1033,9.82695,9.84078,1238342.3546404,0
+TT.US,D,19980630,000000,9.87236,10.4014,9.85754,10.356,2136691.7309931,0
+TT.US,D,19980701,000000,10.4014,10.5485,10.3027,10.5485,2349882.0978206,0
+TT.US,D,19980702,000000,10.588,10.588,9.9592,10.1201,1621141.180984,0
+TT.US,D,19980706,000000,10.1793,10.3264,10.1369,10.2228,861095.49268461,0
+TT.US,D,19980707,000000,10.2869,10.2869,10.1033,10.1645,653049.81110547,0
+TT.US,D,19980708,000000,10.2119,10.2562,9.63547,9.67988,3394840.8199,0
+TT.US,D,19980709,000000,9.67988,10.1369,9.42819,9.97699,10184530.564758,0
+TT.US,D,19980710,000000,10.2228,10.3402,10.0756,10.2562,8822946.7582958,0
+TT.US,D,19980713,000000,10.4646,10.4646,10.1487,10.2869,2576154.0274535,0
+TT.US,D,19980714,000000,10.3027,10.7252,10.3027,10.6768,3421789.1229563,0
+TT.US,D,19980715,000000,10.6926,10.9325,10.4646,10.812,4991415.5716004,0
+TT.US,D,19980716,000000,10.7499,11.0311,10.5741,10.9325,7212113.1841878,0
+TT.US,D,19980717,000000,10.8968,10.8968,10.663,10.7359,2127176.3934877,0
+TT.US,D,19980720,000000,10.6768,10.7982,10.5485,10.588,1062004.6711347,0
+TT.US,D,19980721,000000,10.5347,10.6926,10.5031,10.5623,3147968.8734977,0
+TT.US,D,19980722,000000,10.6245,10.7359,10.4873,10.588,1315217.8118988,0
+TT.US,D,19980723,000000,10.5741,10.9442,10.5741,10.8702,4165982.3319173,0
+TT.US,D,19980724,000000,10.9325,11.0164,10.6768,10.6926,3411092.4733203,0
+TT.US,D,19980727,000000,10.6926,10.7814,10.4646,10.7726,2164428.2508914,0
+TT.US,D,19980728,000000,10.9325,11.0164,10.5623,10.6353,2415266.6098079,0
+TT.US,D,19980729,000000,10.6353,10.6353,10.3402,10.4014,1100047.7847769,0
+TT.US,D,19980730,000000,10.4646,10.5485,10.4646,10.5347,1063584.1442151,0
+TT.US,D,19980731,000000,10.5347,10.6245,10.2562,10.4014,1153538.1248824,0
+TT.US,D,19980803,000000,10.4271,10.7982,10.1951,10.7726,2198901.0867046,0
+TT.US,D,19980804,000000,10.7499,10.8861,10.3116,10.3116,2453304.6577891,0
+TT.US,D,19980805,000000,10.3264,10.4873,10.1369,10.4735,2046727.6190039,0
+TT.US,D,19980806,000000,10.5347,11.0164,10.5031,10.9442,2771506.175855,0
+TT.US,D,19980807,000000,11.0015,11.194,10.7982,10.9581,2023354.6594374,0
+TT.US,D,19980810,000000,10.8702,10.8968,10.7982,10.8702,1745963.1190177,0
+TT.US,D,19980811,000000,10.7814,10.7814,10.356,10.6097,2145801.8156235,0
+TT.US,D,19980812,000000,10.6097,10.9128,10.6097,10.7726,1937761.1997052,0
+TT.US,D,19980813,000000,10.7084,10.7252,10.4735,10.5347,2597152.2051726,0
+TT.US,D,19980814,000000,10.5997,10.6442,10.05,10.1685,3715824.3989529,0
+TT.US,D,19980817,000000,10.1369,10.4369,10.0392,10.3599,2443797.4253412,0
+TT.US,D,19980818,000000,10.3599,10.5997,10.3599,10.4823,1864052.7936652,0
+TT.US,D,19980819,000000,10.585,10.585,10.1369,10.1369,1994823.843904,0
+TT.US,D,19980820,000000,10.1142,10.3294,10.0856,10.2455,1353651.9945653,0
+TT.US,D,19980821,000000,10.1852,10.1852,9.97699,10.1852,1808188.6848442,0
+TT.US,D,19980824,000000,10.1369,10.1369,9.83089,10.0224,1950438.5227679,0
+TT.US,D,19980825,000000,10.1685,10.2455,10.0392,10.1536,2206031.5110405,0
+TT.US,D,19980826,000000,10.0953,10.129,9.96315,10.0224,1436476.5640289,0
+TT.US,D,19980827,000000,9.78648,9.78648,9.37272,9.48642,2374847.7011859,0
+TT.US,D,19980828,000000,9.5565,9.84669,9.519,9.57723,2339578.5434733,0
+TT.US,D,19980831,000000,9.57723,9.72233,9.37272,9.37272,2516713.5620106,0
+TT.US,D,19980901,000000,9.37272,9.59499,9.37272,9.5565,2422790.1294325,0
+TT.US,D,19980902,000000,9.60981,9.90394,9.519,9.67988,1695640.8432626,0
+TT.US,D,19980903,000000,9.57723,9.57723,9.01649,9.24282,3203840.0742439,0
+TT.US,D,19980904,000000,9.31162,9.48642,9.22633,9.40351,2169573.9492719,0
+TT.US,D,19980908,000000,9.5565,9.73812,9.20117,9.43312,3174916.1634219,0
+TT.US,D,19980909,000000,9.31162,9.57723,9.24282,9.56341,2851556.7893891,0
+TT.US,D,19980910,000000,9.28576,9.30135,8.77201,8.79767,1653245.3137427,0
+TT.US,D,19980911,000000,8.69601,9.20117,8.58062,9.01649,2368505.4936919,0
+TT.US,D,19980914,000000,9.08193,9.519,9.08193,9.28576,2308671.9329602,0
+TT.US,D,19980915,000000,9.28576,9.65718,9.21173,9.6256,1913985.013528,0
+TT.US,D,19980916,000000,9.65718,9.69567,9.25704,9.43312,2121624.4290999,0
+TT.US,D,19980917,000000,9.34626,9.34626,8.94909,9.11086,1540701.5246899,0
+TT.US,D,19980918,000000,9.11086,9.12132,8.77201,8.78898,2538508.061629,0
+TT.US,D,19980921,000000,8.66333,8.7262,8.22766,8.69601,3223260.8051469,0
+TT.US,D,19980922,000000,8.7262,9.16227,8.7262,9.16227,2788947.2464635,0
+TT.US,D,19980923,000000,9.16227,9.73812,9.16227,9.72233,2398620.8479665,0
+TT.US,D,19980924,000000,9.64237,9.83089,9.22633,9.34626,2276568.8133336,0
+TT.US,D,19980925,000000,9.36196,9.36196,8.93516,9.03258,2819062.6007382,0
+TT.US,D,19980928,000000,8.84228,9.34626,8.84228,9.22633,2732283.7763466,0
+TT.US,D,19980929,000000,9.28576,9.34626,8.93516,9.1527,1795895.3388806,0
+TT.US,D,19980930,000000,9.14057,9.14057,8.77201,8.94909,1091725.9169884,0
+TT.US,D,19981001,000000,8.90269,8.94909,8.39821,8.41884,1635798.1643411,0
+TT.US,D,19981002,000000,8.41884,8.71288,8.41884,8.67952,1769349.2493026,0
+TT.US,D,19981005,000000,8.67952,8.71288,8.22766,8.56078,2079628.0736621,0
+TT.US,D,19981006,000000,8.56078,8.84228,8.46701,8.54884,2055449.6740065,0
+TT.US,D,19981007,000000,8.58062,8.96034,8.31322,8.42921,4508754.3317954,0
+TT.US,D,19981008,000000,8.31322,8.39821,8.01406,8.25627,2628851.0850563,0
+TT.US,D,19981009,000000,8.28214,8.91818,8.27266,8.7262,3209784.1207883,0
+TT.US,D,19981012,000000,8.78898,9.08193,8.78898,8.85758,3711070.782729,0
+TT.US,D,19981013,000000,8.79767,8.85758,8.48754,8.54884,2018594.9644203,0
+TT.US,D,19981014,000000,8.54884,8.84228,8.51784,8.77201,2554742.4918021,0
+TT.US,D,19981015,000000,8.60648,9.01649,8.53343,9.01649,1875147.6042509,0
+TT.US,D,19981016,000000,9.31162,9.64237,9.28576,9.41832,3303704.5139698,0
+TT.US,D,19981019,000000,9.40351,9.90394,9.40351,9.90394,2574959.5446044,0
+TT.US,D,19981020,000000,9.96315,10.3599,9.96315,10.3599,3673024.6296903,0
+TT.US,D,19981021,000000,10.7302,10.815,10.5396,10.7726,5812486.2640842,0
+TT.US,D,19981022,000000,10.7726,11.0213,10.2455,10.891,3474889.4071697,0
+TT.US,D,19981023,000000,10.8298,10.8298,10.5534,10.6679,1614804.0391509,0
+TT.US,D,19981026,000000,10.6097,10.7143,10.4369,10.4478,1659188.3471549,0
+TT.US,D,19981027,000000,10.4981,10.815,10.4981,10.8071,1788365.7404628,0
+TT.US,D,19981028,000000,10.7449,10.9768,10.6442,10.8495,2229017.4541114,0
+TT.US,D,19981029,000000,10.7933,11.3203,10.7933,11.2316,2210000.9629513,0
+TT.US,D,19981030,000000,11.3203,11.9421,11.3203,11.9214,3925445.5010837,0
+TT.US,D,19981102,000000,11.9214,12.2966,11.8198,11.9421,4436636.5432898,0
+TT.US,D,19981103,000000,11.9678,12.189,11.9421,12.0122,4975961.2532117,0
+TT.US,D,19981104,000000,12.0567,12.0567,11.8198,11.9421,4932375.2933716,0
+TT.US,D,19981105,000000,11.88,11.88,11.5504,11.659,3022348.5873003,0
+TT.US,D,19981106,000000,11.6145,11.6145,11.1841,11.499,1906852.5629278,0
+TT.US,D,19981109,000000,11.499,11.645,11.1841,11.3905,1772119.1527034,0
+TT.US,D,19981110,000000,11.3302,11.3795,10.4646,10.7302,3356007.4631516,0
+TT.US,D,19981111,000000,10.8495,10.9235,10.6442,10.6985,1993233.2263696,0
+TT.US,D,19981112,000000,10.7933,10.9235,10.7302,10.9078,2346707.954677,0
+TT.US,D,19981113,000000,10.8968,11.0924,10.8071,10.9285,1481654.1545357,0
+TT.US,D,19981116,000000,11.119,11.2393,10.8861,10.9857,2618154.4354202,0
+TT.US,D,19981117,000000,11.0311,11.1358,10.8968,11.0104,1741613.7425366,0
+TT.US,D,19981118,000000,11.0311,11.0568,10.7982,10.8238,1728533.1928633,0
+TT.US,D,19981119,000000,10.8861,10.9442,10.6195,10.6876,1942515.8290614,0
+TT.US,D,19981120,000000,10.8238,11.3411,10.7814,11.1031,2644703.5643947,0
+TT.US,D,19981123,000000,11.1634,11.3252,11.1634,11.2996,1304910.2050228,0
+TT.US,D,19981124,000000,11.2996,11.577,11.2848,11.5158,2342748.6340881,0
+TT.US,D,19981125,000000,11.4724,11.5158,11.3845,11.4022,1505033.1928953,0
+TT.US,D,19981127,000000,11.3411,11.4171,11.3411,11.3706,694659.15004773,0
+TT.US,D,19981130,000000,11.3845,11.5158,10.8495,11.0924,2462030.7653203,0
+TT.US,D,19981201,000000,11.0015,11.0015,10.7814,10.9442,2246451.4327946,0
+TT.US,D,19981202,000000,10.9442,10.9442,10.66,10.9285,1146801.8089674,0
+TT.US,D,19981203,000000,10.8238,10.9857,10.7814,10.8406,1458668.2114648,0
+TT.US,D,19981204,000000,10.8968,11.0924,10.8861,11.0311,1483636.8542267,0
+TT.US,D,19981207,000000,11.0311,11.194,10.8968,11.0924,819091.03218921,0
+TT.US,D,19981208,000000,11.0924,11.119,10.4981,10.588,1687317.962342,0
+TT.US,D,19981209,000000,10.6442,11.0924,10.588,10.9857,1877920.5470482,0
+TT.US,D,19981210,000000,10.9285,10.9442,10.6442,10.7982,1777669.0908267,0
+TT.US,D,19981211,000000,10.7035,10.8071,10.4064,10.588,1597760.11636,0
+TT.US,D,19981214,000000,10.4064,10.6195,10.2919,10.3342,1375850.7339265,0
+TT.US,D,19981215,000000,10.2751,10.5573,10.129,10.5573,1661164.9680527,0
+TT.US,D,19981216,000000,10.7035,10.7359,10.2001,10.4735,3152325.3419041,0
+TT.US,D,19981217,000000,10.4369,10.4369,10.1743,10.3342,2453698.76621,0
+TT.US,D,19981218,000000,10.3342,10.3511,9.6256,9.95424,4698170.5387101,0
+TT.US,D,19981221,000000,10.0856,10.2919,10.0392,10.2751,5990814.7523384,0
+TT.US,D,19981222,000000,10.3205,10.4735,10.2326,10.3076,2130342.4315738,0
+TT.US,D,19981223,000000,10.3925,10.6876,10.3205,10.6195,2525030.3641381,0
+TT.US,D,19981224,000000,10.6768,10.7035,10.5741,10.5741,605898.63909735,0
+TT.US,D,19981228,000000,10.6353,10.7982,10.588,10.66,916964.6671665,0
+TT.US,D,19981229,000000,10.6442,11.0311,10.6442,11.0104,803247.67104046,0
+TT.US,D,19981230,000000,10.9739,11.2117,10.9739,11.119,2238922.847509,0
+TT.US,D,19981231,000000,11.1802,11.2848,11.1031,11.1802,852379.51647521,0
+TT.US,D,19990104,000000,11.0568,11.5938,11.0104,11.0924,2029298.7059816,0
+TT.US,D,19990105,000000,11.047,11.6974,11.047,11.4951,1544659.8321466,0
+TT.US,D,19990106,000000,11.4476,11.7103,11.3845,11.5158,1738434.5337321,0
+TT.US,D,19990107,000000,11.4724,11.6401,11.3559,11.4022,2032866.9575462,0
+TT.US,D,19990108,000000,11.4566,11.7437,11.4566,11.6974,2316593.6135345,0
+TT.US,D,19990111,000000,11.6777,11.7704,11.4476,11.5158,1530790.0524992,0
+TT.US,D,19990112,000000,11.4171,11.4476,11.0568,11.0568,1465402.5011154,0
+TT.US,D,19990113,000000,10.8861,10.9739,10.5573,10.8968,3540672.0801066,0
+TT.US,D,19990114,000000,10.8495,11.119,10.6442,10.6442,2019391.2863197,0
+TT.US,D,19990115,000000,10.7666,11.0568,10.7192,11.047,1134122.4596404,0
+TT.US,D,19990119,000000,10.9739,11.119,10.9739,11.0568,1349304.6443486,0
+TT.US,D,19990120,000000,11.0794,11.8001,11.0568,11.5454,1977785.9999062,0
+TT.US,D,19990121,000000,11.5938,11.6085,11.1358,11.2117,1256573.6683552,0
+TT.US,D,19990122,000000,11.1506,11.194,10.9857,11.0104,883679.22227707,0
+TT.US,D,19990125,000000,11.0104,11.2117,10.8968,11.194,1276384.4551504,0
+TT.US,D,19990126,000000,11.2393,11.5611,11.2393,11.4951,1253794.6467648,0
+TT.US,D,19990127,000000,11.4724,11.655,11.2996,11.2996,1898927.8429568,0
+TT.US,D,19990128,000000,11.2996,11.4171,11.0015,11.0311,2101416.4944873,0
+TT.US,D,19990129,000000,11.047,11.3559,11.0311,11.264,2134308.844088,0
+TT.US,D,19990201,000000,11.4171,11.6085,11.2533,11.2533,2081206.5336102,0
+TT.US,D,19990202,000000,11.194,11.6401,11.119,11.5454,2444980.7637362,0
+TT.US,D,19990203,000000,11.5078,11.7537,11.4724,11.6974,2002353.4423219,0
+TT.US,D,19990204,000000,11.6263,11.8316,11.5938,11.6648,3841047.5373328,0
+TT.US,D,19990205,000000,11.6085,12.0922,11.5938,11.7537,4336780.2086215,0
+TT.US,D,19990208,000000,11.655,11.8159,11.3706,11.8159,2399414.1304694,0
+TT.US,D,19990209,000000,11.8849,12.1604,11.7852,11.9323,3184020.1692591,0
+TT.US,D,19990210,000000,11.8682,11.9156,11.5355,11.7852,1777267.8904805,0
+TT.US,D,19990211,000000,11.7141,11.7141,11.4951,11.5078,1782024.5461009,0
+TT.US,D,19990212,000000,11.5078,11.8198,11.4832,11.6885,1148391.4133697,0
+TT.US,D,19990216,000000,11.8049,12.0409,11.733,11.8356,3207410.3520728,0
+TT.US,D,19990217,000000,11.6885,11.7812,11.0924,11.1081,3065539.4255873,0
+TT.US,D,19990218,000000,11.2393,11.3302,11.1841,11.1841,1908033.8750585,0
+TT.US,D,19990219,000000,11.1546,11.5987,11.1546,11.2996,1990465.3492332,0
+TT.US,D,19990222,000000,11.3302,11.8523,11.3302,11.8049,1740808.3024475,0
+TT.US,D,19990223,000000,11.659,11.8523,11.5078,11.5681,1673446.1564302,0
+TT.US,D,19990224,000000,11.5987,11.7812,11.5681,11.645,1331862.5606079,0
+TT.US,D,19990225,000000,11.6293,11.7437,11.5078,11.645,1847803.1665092,0
+TT.US,D,19990226,000000,11.659,11.659,11.1683,11.2996,2273794.8574042,0
+TT.US,D,19990301,000000,11.274,11.7141,11.1249,11.7141,2026131.6547634,0
+TT.US,D,19990302,000000,11.733,11.8523,11.5828,11.659,2433496.9103904,0
+TT.US,D,19990303,000000,11.8356,11.8356,11.5987,11.7902,1596173.5513542,0
+TT.US,D,19990304,000000,11.7902,12.1494,11.7605,12.1337,1457482.8468054,0
+TT.US,D,19990305,000000,12.103,12.341,12.103,12.3271,2253986.0968734,0
+TT.US,D,19990308,000000,12.2808,12.2808,11.8949,12.032,2102209.7769902,0
+TT.US,D,19990309,000000,11.9678,12.3103,11.8356,12.2639,2588437.2420953,0
+TT.US,D,19990310,000000,12.2471,12.3271,12.1337,12.2471,1312837.9643903,0
+TT.US,D,19990311,000000,12.2639,12.4485,12.103,12.409,2295591.3832869,0
+TT.US,D,19990312,000000,12.3547,12.3547,11.8949,12.0862,2041183.7596737,0
+TT.US,D,19990315,000000,12.032,12.0409,11.8049,11.8523,1956380.5430479,0
+TT.US,D,19990316,000000,11.9056,11.9421,11.7437,11.8356,2322139.4991291,0
+TT.US,D,19990317,000000,11.8642,12.1494,11.8642,12.1494,3784380.0146872,0
+TT.US,D,19990318,000000,12.103,12.1604,12.0122,12.1604,2934376.2931918,0
+TT.US,D,19990319,000000,12.1494,12.2966,12.0862,12.1494,1843449.7374993,0
+TT.US,D,19990322,000000,12.1948,12.2175,11.9975,12.2047,1852164.7005765,0
+TT.US,D,19990323,000000,12.1948,12.2175,11.7437,11.8049,1669083.6092306,0
+TT.US,D,19990324,000000,11.8949,11.9214,11.7437,11.7902,1572397.3651771,0
+TT.US,D,19990325,000000,11.8642,11.9678,11.7902,11.8642,1719017.8553578,0
+TT.US,D,19990326,000000,11.7437,11.9975,11.7437,11.953,1378225.515774,0
+TT.US,D,19990329,000000,11.9056,12.2966,11.8949,12.2383,1846221.6671644,0
+TT.US,D,19990330,000000,12.0409,12.0715,11.9214,12.0409,2225059.1466547,0
+TT.US,D,19990331,000000,12.0409,12.2471,11.7812,11.7812,1494733.6910768,0
+TT.US,D,19990401,000000,12.103,12.1337,11.8356,12.032,1622725.7197253,0
+TT.US,D,19990405,000000,12.032,12.4574,12.032,12.3547,1984120.1023426,0
+TT.US,D,19990406,000000,12.2966,12.4485,12.0122,12.2471,1166225.5792669,0
+TT.US,D,19990407,000000,12.3103,12.5472,12.2175,12.5166,1627083.2012639,0
+TT.US,D,19990408,000000,12.5166,12.5779,12.3706,12.5472,1455102.9992968,0
+TT.US,D,19990409,000000,12.5472,12.5611,12.4002,12.5315,1143632.7314849,0
+TT.US,D,19990412,000000,12.4574,12.8453,12.4574,12.6775,2149769.2412699,0
+TT.US,D,19990413,000000,12.7466,13.7089,12.7091,13.5274,3056824.46251,0
+TT.US,D,19990414,000000,13.4079,14.4029,13.4079,14.2518,5167359.1466853,0
+TT.US,D,19990415,000000,14.0021,15.5755,14.0021,14.845,8081132.3837111,0
+TT.US,D,19990416,000000,14.8658,15.5458,14.7414,15.303,4968428.6153974,0
+TT.US,D,19990419,000000,15.4245,16.3582,15.4245,16.0206,4111700.7355732,0
+TT.US,D,19990420,000000,15.4245,15.7827,15.2913,15.3682,5172517.0026519,0
+TT.US,D,19990421,000000,15.7827,15.7827,15.3395,15.3939,5087707.707233,0
+TT.US,D,19990422,000000,15.3939,16.0956,15.1314,16.0502,4463586.8726105,0
+TT.US,D,19990423,000000,15.8873,15.9249,15.6613,15.69,2221887.0297756,0
+TT.US,D,19990426,000000,15.5458,15.8982,15.5458,15.7057,2218318.778211,0
+TT.US,D,19990427,000000,15.7521,16.14,15.7383,15.9426,4541251.559843,0
+TT.US,D,19990428,000000,16.14,16.6396,16.1252,16.5526,3888199.7224731,0
+TT.US,D,19990429,000000,16.5526,16.8467,16.1065,16.5941,2891978.7374076,0
+TT.US,D,19990430,000000,16.5941,16.5941,16.3009,16.4203,3696010.5727612,0
+TT.US,D,19990503,000000,16.3582,16.907,16.2565,16.907,2595568.6795634,0
+TT.US,D,19990504,000000,16.8467,17.513,16.8467,16.9534,3634985.5685769,0
+TT.US,D,19990505,000000,16.9661,17.0224,16.0808,16.4046,4352236.5532746,0
+TT.US,D,19990506,000000,16.3897,16.4767,16.0502,16.4343,3006101.9995408,0
+TT.US,D,19990507,000000,16.5526,17.0224,16.4944,16.5694,3080998.809637,0
+TT.US,D,19990510,000000,16.6099,16.7549,16.4046,16.5201,2755663.8278385,0
+TT.US,D,19990511,000000,16.4944,16.7451,16.4767,16.5941,2222277.0856677,0
+TT.US,D,19990512,000000,16.5941,16.7016,16.2861,16.3424,3602487.3273972,0
+TT.US,D,19990513,000000,16.2891,16.5142,16.2338,16.4144,1575568.468924,0
+TT.US,D,19990514,000000,16.1697,16.4677,15.9773,16.0699,1492743.8994605,0
+TT.US,D,19990517,000000,16.0098,16.0808,15.7433,15.7827,1520089.3503344,0
+TT.US,D,19990518,000000,15.7827,15.9318,15.4739,15.9042,2899114.2274044,0
+TT.US,D,19990519,000000,15.9042,16.2614,15.5192,15.994,2074476.2964885,0
+TT.US,D,19990520,000000,15.7827,15.9773,15.6358,15.7561,2380388.5211196,0
+TT.US,D,19990521,000000,15.8174,15.9042,15.6653,15.7728,1392096.3085537,0
+TT.US,D,19990524,000000,15.8174,16.681,15.8174,15.994,1834725.6562324,0
+TT.US,D,19990525,000000,15.994,16.0255,15.7966,15.8439,2165619.6943439,0
+TT.US,D,19990526,000000,15.7827,15.8439,15.6525,15.6949,2313422.5097876,0
+TT.US,D,19990527,000000,15.5458,15.6218,15.3395,15.5656,4033236.6870448,0
+TT.US,D,19990528,000000,15.6218,15.6653,15.1007,15.1461,3468546.1865435,0
+TT.US,D,19990601,000000,15.0869,15.7827,14.8096,15.6653,2915753.9104526,0
+TT.US,D,19990602,000000,15.6949,15.7433,15.3682,15.5192,1939343.7121821,0
+TT.US,D,19990603,000000,15.5192,15.7561,15.5192,15.7107,1471348.573924,0
+TT.US,D,19990604,000000,15.6949,16.3226,15.6358,15.9318,1280347.828268,0
+TT.US,D,19990607,000000,15.9623,16.1697,15.9476,16.0502,695058.32412963,0
+TT.US,D,19990608,000000,16.0502,16.3523,16.0502,16.2012,1422604.758117,0
+TT.US,D,19990609,000000,16.2161,16.5743,16.2161,16.5309,2721977.1826028,0
+TT.US,D,19990610,000000,16.1697,16.3226,15.9318,16.0502,2396646.253333,0
+TT.US,D,19990611,000000,15.994,16.1598,15.4284,15.5192,2348691.6675002,0
+TT.US,D,19990614,000000,15.4589,15.7274,15.3988,15.4994,2350675.3803234,0
+TT.US,D,19990615,000000,15.6653,15.9318,15.6358,15.8281,1268461.7614438,0
+TT.US,D,19990616,000000,15.8439,16.2614,15.8439,16.2338,2167594.2889774,0
+TT.US,D,19990617,000000,16.2012,16.3947,16.1252,16.3947,1428952.031272,0
+TT.US,D,19990618,000000,16.4144,16.6296,16.2891,16.6149,1889815.7320621,0
+TT.US,D,19990621,000000,16.5892,16.5892,16.0255,16.2012,1623514.9496994,0
+TT.US,D,19990622,000000,16.2614,16.443,15.9318,15.9476,1606473.0531727,0
+TT.US,D,19990623,000000,15.9623,15.9623,15.5656,15.8174,1853755.318111,0
+TT.US,D,19990624,000000,15.7966,15.9318,15.3682,15.4886,2370881.2886717,0
+TT.US,D,19990625,000000,15.5458,15.5755,15.1461,15.1461,2951813.3112715,0
+TT.US,D,19990628,000000,15.313,15.313,15.1609,15.1915,2048324.3153315,0
+TT.US,D,19990629,000000,15.1314,15.1314,14.7414,14.85,3671842.3044274,0
+TT.US,D,19990630,000000,14.8658,15.8174,14.6724,15.3682,5029852.7936636,0
+TT.US,D,19990701,000000,15.3682,15.3682,15.0405,15.1609,1132934.0555844,0
+TT.US,D,19990702,000000,15.2231,15.2231,15.0721,15.2073,769163.87798724,0
+TT.US,D,19990706,000000,15.2231,15.2231,14.8096,15.0405,1239924.8671174,0
+TT.US,D,19990707,000000,15.0405,15.0405,14.8658,14.9782,938754.10112393,0
+TT.US,D,19990708,000000,14.9782,15.0721,14.8796,14.9782,1407155.5053893,0
+TT.US,D,19990709,000000,14.9782,15.0148,14.6832,14.7879,1975004.9520514,0
+TT.US,D,19990712,000000,14.8096,14.8096,14.5213,14.5667,2689481.9808196,0
+TT.US,D,19990713,000000,14.5371,14.5528,14.4029,14.4305,1681767.0110864,0
+TT.US,D,19990714,000000,14.4908,14.5667,14.4305,14.4908,2337988.9390711,0
+TT.US,D,19990715,000000,14.5115,14.5371,14.3149,14.5115,3646476.513848,0
+TT.US,D,19990716,000000,14.2676,14.9526,14.2676,14.9368,2866217.825275,0
+TT.US,D,19990719,000000,14.9782,15.1609,14.9782,14.9951,2151745.8621677,0
+TT.US,D,19990720,000000,14.9368,14.9782,14.5667,14.5963,1477693.8208145,0
+TT.US,D,19990721,000000,14.6565,14.7879,14.6565,14.7414,1294613.7426007,0
+TT.US,D,19990722,000000,14.772,15.0405,14.3002,14.3149,3137274.250126,0
+TT.US,D,19990723,000000,14.3722,14.6832,14.3722,14.6101,1734867.2952998,0
+TT.US,D,19990726,000000,14.5667,14.7879,14.5528,14.6397,3797060.3771465,0
+TT.US,D,19990727,000000,14.6397,15.0721,14.6397,14.9951,3421395.0145353,0
+TT.US,D,19990728,000000,14.9526,15.3988,14.923,15.2763,2501649.2995141,0
+TT.US,D,19990729,000000,15.0405,15.2231,15.0257,15.1007,2345124.4290679,0
+TT.US,D,19990730,000000,15.1609,15.384,15.1007,15.2913,2930808.0416273,0
+TT.US,D,19990802,000000,15.233,15.2763,14.4305,14.7266,2475893.4530424,0
+TT.US,D,19990803,000000,14.7414,14.7414,14.3575,14.625,2759623.1484273,0
+TT.US,D,19990804,000000,14.5963,14.7414,14.4305,14.699,1450746.5308904,0
+TT.US,D,19990805,000000,14.7266,14.7266,14.1206,14.1522,2464800.6687211,0
+TT.US,D,19990806,000000,14.1206,14.3575,13.9705,14.0771,2425569.1510229,0
+TT.US,D,19990809,000000,14.016,14.238,14.0071,14.0476,1495128.8126299,0
+TT.US,D,19990810,000000,13.7918,14.0307,13.6705,13.7918,3216124.3020179,0
+TT.US,D,19990811,000000,13.8088,14.169,13.7623,14.0614,1217740.3116068,0
+TT.US,D,19990812,000000,14.1522,14.6832,14.1522,14.625,2792909.6064489,0
+TT.US,D,19990813,000000,14.7879,15.2024,14.772,15.0405,2496108.4795804,0
+TT.US,D,19990816,000000,14.9782,14.9782,14.5795,14.772,1220905.3365607,0
+TT.US,D,19990817,000000,14.7523,14.9319,14.7118,14.9171,1809367.9707104,0
+TT.US,D,19990818,000000,14.9782,14.9782,14.6517,14.7118,1016434.9984713,0
+TT.US,D,19990819,000000,14.6517,15.0089,14.4748,14.9033,2971223.9108526,0
+TT.US,D,19990820,000000,15.1411,15.1411,14.9171,15.1411,2548014.2809446,0
+TT.US,D,19990823,000000,15.1777,16.14,15.1609,16.0956,2933984.2110352,0
+TT.US,D,19990824,000000,16.0956,16.0956,15.7521,15.7966,3177289.9321373,0
+TT.US,D,19990825,000000,15.8637,15.9189,15.6525,15.9189,2318976.5004397,0
+TT.US,D,19990826,000000,15.8873,15.8873,15.5606,15.5755,2538900.1437855,0
+TT.US,D,19990827,000000,15.5912,15.5912,15.2024,15.4284,2172747.0792833,0
+TT.US,D,19990830,000000,15.3939,15.4739,15.2763,15.2913,2160463.8646416,0
+TT.US,D,19990831,000000,15.3227,15.3939,15.1411,15.1777,1965498.7327357,0
+TT.US,D,19990901,000000,15.1154,15.1314,14.7266,14.8658,4597519.9084068,0
+TT.US,D,19990902,000000,14.3102,14.6517,14.3102,14.5894,2844029.2172357,0
+TT.US,D,19990903,000000,14.845,15.2763,14.7414,15.1411,2211582.462296,0
+TT.US,D,19990907,000000,15.0869,15.0869,14.4748,14.6337,1669878.9179977,0
+TT.US,D,19990908,000000,14.6337,14.699,14.4305,14.6337,2094287.0832836,0
+TT.US,D,19990909,000000,14.5667,14.7879,14.5015,14.7266,1760227.007086,0
+TT.US,D,19990910,000000,14.7523,15.0257,14.6337,14.6684,1692468.7263834,0
+TT.US,D,19990913,000000,14.547,14.547,14.0712,14.3979,2360183.6259035,0
+TT.US,D,19990914,000000,14.3979,14.6684,14.2025,14.2676,2149769.2412699,0
+TT.US,D,19990915,000000,14.4305,14.5213,14.3102,14.3239,1282726.6626444,0
+TT.US,D,19990916,000000,14.3102,14.3387,14.01,14.0416,1107571.3044015,0
+TT.US,D,19990917,000000,14.0416,14.1788,13.7129,14.01,1766962.3098688,0
+TT.US,D,19990920,000000,13.7731,13.8817,13.4306,13.476,3460623.4928369,0
+TT.US,D,19990921,000000,13.4128,13.7426,13.1582,13.5007,3760600.7891135,0
+TT.US,D,19990922,000000,13.5382,13.5678,13.0723,13.1305,3665096.8703228,0
+TT.US,D,19990923,000000,13.2392,13.2392,12.9963,13.0723,2788149.9114319,0
+TT.US,D,19990924,000000,13.0122,13.1789,12.9864,13.1,1980158.7554894,0
+TT.US,D,19990927,000000,13.2036,13.2244,12.8453,12.8601,2313422.5097876,0
+TT.US,D,19990928,000000,12.6735,13.1938,12.6401,13.0576,2796477.8580135,0
+TT.US,D,19990929,000000,13.4128,13.6516,13.2944,13.3674,3463397.4487664,0
+TT.US,D,19990930,000000,13.3537,13.476,13.0269,13.1,2011461.5006879,0
+TT.US,D,19991001,000000,12.9963,13.0576,12.5166,12.5472,2740604.6310028,0
+TT.US,D,19991004,000000,12.4919,13.3991,12.4624,13.2697,1977385.8126921,0
+TT.US,D,19991005,000000,12.6972,12.9509,12.5472,12.7733,4685094.0415655,0
+TT.US,D,19991006,000000,12.8187,13.3991,12.6735,13.3674,3737614.8460425,0
+TT.US,D,19991007,000000,13.6516,13.7978,13.3398,13.5471,3325494.9610594,0
+TT.US,D,19991008,000000,13.5007,13.8895,13.4455,13.787,1263309.9842702,0
+TT.US,D,19991011,000000,13.6823,13.9479,13.5678,13.6516,861884.72265871,0
+TT.US,D,19991012,000000,13.2944,13.4633,13.2244,13.2244,2250813.9799942,0
+TT.US,D,19991013,000000,13.0861,13.2856,12.9864,12.9963,2641141.3916233,0
+TT.US,D,19991014,000000,12.9411,13.2036,12.7615,12.9411,1603706.1891687,0
+TT.US,D,19991015,000000,12.9509,13.0407,12.6084,12.7615,1791535.8310776,0
+TT.US,D,19991018,000000,12.8187,12.9706,12.787,12.9509,2553165.0449861,0
+TT.US,D,19991019,000000,12.9963,13.0122,12.7151,12.8187,2394262.3532957,0
+TT.US,D,19991020,000000,12.7615,12.8453,12.4307,12.5472,1232401.3474927,0
+TT.US,D,19991021,000000,12.4002,12.4002,11.0311,11.4624,11159750.332707,0
+TT.US,D,19991022,000000,12.0409,12.2856,11.8049,11.953,6215891.18599,0
+TT.US,D,19991025,000000,12.0122,12.2175,11.9056,12.0122,2358203.965609,0
+TT.US,D,19991026,000000,11.953,12.3706,11.8642,11.8642,2458848.5171193,0
+TT.US,D,19991027,000000,12.0409,12.1642,11.8198,12.0567,2443397.2381271,0
+TT.US,D,19991028,000000,12.2175,12.6084,12.2175,12.4485,1966293.0283707,0
+TT.US,D,19991029,000000,12.4919,12.6084,12.4002,12.4624,1837109.5562697,0
+TT.US,D,19991101,000000,12.6401,12.6401,12.1494,12.1642,1805800.7322781,0
+TT.US,D,19991102,000000,12.1948,12.2175,11.9875,11.9875,3776060.1731631,0
+TT.US,D,19991103,000000,11.9875,11.9975,11.1506,11.6677,8387842.9565061,0
+TT.US,D,19991104,000000,11.6677,11.7437,11.1802,11.3905,4072863.3262961,0
+TT.US,D,19991105,000000,11.2393,11.6085,11.2393,11.5611,4989040.7897529,0
+TT.US,D,19991108,000000,11.5987,11.5987,11.4171,11.5355,1974607.8042339,0
+TT.US,D,19991109,000000,11.4171,11.4339,11.119,11.4171,2471140.8499507,0
+TT.US,D,19991110,000000,11.1506,11.2996,11.0884,11.1634,3189577.1993077,0
+TT.US,D,19991111,000000,11.2393,11.4022,11.2117,11.2848,2808769.1777127,0
+TT.US,D,19991112,000000,11.3795,11.5158,11.2216,11.3795,1330671.1171554,0
+TT.US,D,19991115,000000,11.4289,11.9363,11.4022,11.8159,2463209.0380545,0
+TT.US,D,19991117,000000,12.5611,12.6735,12.4002,12.4485,2923291.6139278,0
+TT.US,D,19991118,000000,12.3833,12.4772,12.2471,12.3271,4357389.3435804,0
+TT.US,D,19991119,000000,12.1494,12.2047,11.6263,11.724,4508754.3317954,0
+TT.US,D,19991122,000000,11.724,12.0567,11.6677,11.724,3328270.9432533,0
+TT.US,D,19991123,000000,11.8523,11.8523,11.0213,11.264,6658134.5303053,0
+TT.US,D,19991124,000000,11.2069,11.4951,10.9532,11.3095,4037597.20798,0
+TT.US,D,19991126,000000,11.3678,11.4566,11.3095,11.3095,1115894.1853221,0
+TT.US,D,19991129,000000,11.1594,11.3559,11.0104,11.3095,2697012.5923696,0
+TT.US,D,19991130,000000,11.3095,11.6974,11.3095,11.5938,3512929.4814153,0
+TT.US,D,19991201,000000,11.5454,11.7902,11.2473,11.3352,6787702.9926376,0
+TT.US,D,19991202,000000,11.0104,11.1298,10.815,10.9235,6623257.4547492,0
+TT.US,D,19991203,000000,11.042,11.577,11.0213,11.5454,5763356.4449137,0
+TT.US,D,19991206,000000,11.3095,11.6085,11.2947,11.4022,6145751.0315144,0
+TT.US,D,19991207,000000,11.4022,11.4022,10.8861,11.047,2711283.5723633,0
+TT.US,D,19991208,000000,10.9235,11.1456,10.7873,11.0677,1833538.2653086,0
+TT.US,D,19991209,000000,11.042,11.0677,10.7409,10.9235,2280534.2127156,0
+TT.US,D,19991210,000000,11.189,11.4112,10.8594,11.2069,4132302.7786069,0
+TT.US,D,19991213,000000,11.1456,11.2354,11.0213,11.189,2236148.8915795,0
+TT.US,D,19991214,000000,11.2216,11.4112,11.189,11.3795,4222652.8939595,0
+TT.US,D,19991215,000000,11.4022,11.7902,11.4022,11.7704,4916127.69248,0
+TT.US,D,19991216,000000,11.7704,12.0409,11.7103,11.9363,4554730.270466,0
+TT.US,D,19991217,000000,12.0862,12.1948,11.9056,11.9056,4844799.1339485,0
+TT.US,D,19991220,000000,12.0261,12.1741,11.6085,11.724,2079221.8076549,0
+TT.US,D,19991221,000000,11.7605,11.9836,11.5296,11.953,2286075.0326493,0
+TT.US,D,19991222,000000,11.9056,11.9214,11.6974,11.7704,1516920.2728517,0
+TT.US,D,19991223,000000,11.8356,12.1948,11.8356,12.1604,1312054.8132093,0
+TT.US,D,19991227,000000,12.2383,12.414,12.0122,12.3271,2145011.5725171,0
+TT.US,D,19991228,000000,12.3833,13.0773,12.3833,12.9262,2035239.7131294,0
+TT.US,D,19991229,000000,12.9262,13.1,12.7733,13.017,1909228.3579076,0
+TT.US,D,19991230,000000,13.0407,13.1305,12.8039,12.9706,1549020.3530818,0
+TT.US,D,19991231,000000,13.0773,13.2244,12.9411,13.1789,535362.34993644,0
+TT.US,D,20000103,000000,13.0615,13.0773,12.3103,12.6864,2301537.4560955,0
+TT.US,D,20000104,000000,12.6261,12.7466,12.2966,12.4307,3162631.935648,0
+TT.US,D,20000105,000000,12.414,12.7466,12.2639,12.414,2584475.895242,0
+TT.US,D,20000106,000000,12.4772,13.1,12.2383,13.0861,4745725.9504611,0
+TT.US,D,20000107,000000,13.6409,13.704,13.3833,13.704,3890181.409032,0
+TT.US,D,20000110,000000,13.8245,13.8245,13.2244,13.4198,2903468.6695465,0
+TT.US,D,20000111,000000,13.476,13.704,13.2697,13.2697,2180673.8255186,0
+TT.US,D,20000112,000000,13.2095,13.4889,13.017,13.0615,2360974.8821419,0
+TT.US,D,20000113,000000,12.9262,13.1305,12.7615,12.7615,3201461.2398676,0
+TT.US,D,20000114,000000,12.8503,12.9706,12.6401,12.7615,2097055.9735521,0
+TT.US,D,20000118,000000,12.6518,12.8039,12.4919,12.6864,1404776.6710129,0
+TT.US,D,20000119,000000,12.7466,12.7615,12.2856,12.4485,4494887.5915446,0
+TT.US,D,20000120,000000,12.4485,12.5611,11.7704,12.1129,4265447.5975612,0
+TT.US,D,20000121,000000,11.8603,11.8949,11.3678,11.5296,4188179.0450141,0
+TT.US,D,20000124,000000,11.4724,11.5454,11.1743,11.2947,4469127.6925443,0
+TT.US,D,20000125,000000,11.189,11.2473,10.656,10.9975,4929597.2849133,0
+TT.US,D,20000126,000000,11.3095,11.8356,10.9078,11.7902,5841016.0664852,0
+TT.US,D,20000127,000000,11.4951,12.0261,11.1594,11.4566,3640928.601989,0
+TT.US,D,20000128,000000,11.2798,11.4112,11.2216,11.2473,2822631.8654348,0
+TT.US,D,20000131,000000,11.3095,11.3095,11.0844,11.264,1908033.8750585,0
+TT.US,D,20000201,000000,11.189,11.3795,10.969,11.0213,1533959.1299818,0
+TT.US,D,20000202,000000,11.2473,11.4566,11.1131,11.1131,1967877.567112,0
+TT.US,D,20000203,000000,11.1131,11.3095,10.8594,10.969,3053258.2372099,0
+TT.US,D,20000204,000000,11.0677,11.1594,10.8298,11.1298,4231372.9226977,0
+TT.US,D,20000207,000000,11.0677,11.0972,10.7084,10.7873,2652233.1628125,0
+TT.US,D,20000208,000000,10.7873,10.9532,10.5741,10.6245,2826196.0644706,0
+TT.US,D,20000209,000000,10.656,10.7409,10.2326,10.2326,3746734.0488626,0
+TT.US,D,20000210,000000,10.2919,10.6245,9.51406,9.62165,11783480.098305,0
+TT.US,D,20000211,000000,9.78254,9.84078,9.19051,9.36196,5454257.9195528,0
+TT.US,D,20000214,000000,9.40845,9.89999,9.36196,9.88912,5434840.2280464,0
+TT.US,D,20000215,000000,9.94442,10.5189,9.78254,10.3659,6327240.4921938,0
+TT.US,D,20000216,000000,10.3659,10.5741,10.0806,10.2178,3039386.4312981,0
+TT.US,D,20000217,000000,10.1852,10.2001,9.87729,10.05,1619555.6291105,0
+TT.US,D,20000218,000000,10.0007,10.0224,9.5565,9.75983,2311442.8494931,0
+TT.US,D,20000222,000000,9.70357,9.86742,9.49234,9.79734,1754279.9211452,0
+TT.US,D,20000223,000000,9.61671,9.64632,8.89163,8.96823,4998152.9006476,0
+TT.US,D,20000224,000000,9.21173,9.21173,8.56078,8.59109,7553302.6715891,0
+TT.US,D,20000225,000000,8.77783,8.78898,8.44559,8.49731,4583650.1287594,0
+TT.US,D,20000228,000000,8.49731,9.10493,8.461,8.92411,5486754.1344681,0
+TT.US,D,20000229,000000,8.86203,9.32524,8.86203,9.21173,5569968.7598239,0
+TT.US,D,20000301,000000,9.16227,9.19051,8.89163,9.0917,2322139.4991291,0
+TT.US,D,20000302,000000,9.02667,9.02667,8.42921,8.63679,3650437.8607013,0
+TT.US,D,20000303,000000,8.83172,9.2216,8.69601,8.86203,6511501.8825383,0
+TT.US,D,20000306,000000,9.01195,9.32524,8.77783,8.96823,5117429.9662189,0
+TT.US,D,20000307,000000,9.10493,9.16227,8.36722,8.38203,4408502.875574,0
+TT.US,D,20000308,000000,8.44559,8.803,8.41282,8.41282,4121204.9286245,0
+TT.US,D,20000309,000000,8.41282,8.69601,8.20101,8.62572,2996590.7145642,0
+TT.US,D,20000310,000000,8.69601,8.86203,8.53343,8.6501,2110530.6316464,0
+TT.US,D,20000313,000000,8.53343,8.59109,8.44559,8.53343,3040577.8747506,0
+TT.US,D,20000314,000000,8.59109,8.67952,8.44559,8.49731,3184423.3958698,0
+TT.US,D,20000315,000000,8.49731,9.34626,8.49731,9.19051,3919902.6548857,0
+TT.US,D,20000316,000000,9.37272,10.4981,9.31162,10.3205,5083351.2388266,0
+TT.US,D,20000317,000000,10.3205,10.3205,9.66212,9.7322,3097644.5714782,0
+TT.US,D,20000320,000000,9.94442,10.1536,9.82299,9.94442,3017989.0794972,0
+TT.US,D,20000321,000000,9.94442,10.5287,9.67494,10.2612,3885027.605594,0
+TT.US,D,20000322,000000,10.2612,10.4528,10.05,10.0953,3494312.164337,0
+TT.US,D,20000323,000000,10.0392,10.2751,9.93251,10.1852,6055007.820873,0
+TT.US,D,20000324,000000,10.123,10.2612,9.99084,10.1685,2648273.8422236,0
+TT.US,D,20000327,000000,10.2001,10.3925,9.74897,9.74897,3030285.4648575,0
+TT.US,D,20000328,000000,10.0953,10.4528,9.85163,9.99084,3760200.6018994,0
+TT.US,D,20000329,000000,10.1852,10.3342,9.99084,10.3205,3509764.4564613,0
+TT.US,D,20000330,000000,10.3925,11.5078,10.3342,10.9235,5150717.4373727,0
+TT.US,D,20000331,000000,10.9078,11.0677,10.6353,10.6353,3682141.806246,0
+TT.US,D,20000403,000000,10.6985,10.7084,10.3925,10.6353,2866615.9862247,0
+TT.US,D,20000404,000000,10.6679,11.5078,10.6353,11.2996,5814862.0590639,0
+TT.US,D,20000405,000000,11.1506,11.4339,10.7548,10.9532,2466383.181198,0
+TT.US,D,20000406,000000,10.969,11.264,10.8031,10.8752,1578344.4511179,0
+TT.US,D,20000407,000000,10.8752,10.9235,10.5741,10.6097,1957175.8518151,0
+TT.US,D,20000410,000000,10.5436,11.0213,10.4064,10.9383,2767547.8683983,0
+TT.US,D,20000411,000000,10.8752,11.2069,10.7873,10.8298,2079221.8076549,0
+TT.US,D,20000412,000000,10.7726,11.6145,10.7726,11.2533,4469532.9454192,0
+TT.US,D,20000413,000000,11.3095,11.6677,11.3095,11.5987,3206216.882356,0
+TT.US,D,20000414,000000,11.2996,11.2996,9.97699,10.0806,6168331.7217104,0
+TT.US,D,20000417,000000,10.1369,10.9078,10.1369,10.4735,3957947.7947922,0
+TT.US,D,20000418,000000,10.5287,10.6985,10.3342,10.4064,6216679.4028319,0
+TT.US,D,20000419,000000,10.5189,10.5741,9.89999,9.91283,3303307.3661523,0
+TT.US,D,20000420,000000,10.2455,10.7252,10.2326,10.588,3326684.3782475,0
+TT.US,D,20000424,000000,10.4823,11.1131,10.4823,11.0104,2932400.6854261,0
+TT.US,D,20000425,000000,10.7726,11.1506,10.6768,11.1131,2770718.9721453,0
+TT.US,D,20000426,000000,11.1506,11.2216,10.6985,10.9078,2813117.5410617,0
+TT.US,D,20000427,000000,10.9078,11.4171,10.7873,11.2996,2696220.3229989,0
+TT.US,D,20000428,000000,11.2393,11.3302,10.9078,11.2848,2956967.1147095,0
+TT.US,D,20000501,000000,11.2216,11.264,10.969,11.194,3208992.8645498,0
+TT.US,D,20000502,000000,11.2533,11.4951,11.0844,11.4022,1911209.0313342,0
+TT.US,D,20000503,000000,11.2996,11.3302,11.0844,11.1594,1937362.0256233,0
+TT.US,D,20000504,000000,11.1031,11.1131,10.9383,10.9532,2067743.01997,0
+TT.US,D,20000505,000000,10.969,11.2069,10.9383,11.1506,848021.02180441,0
+TT.US,D,20000508,000000,11.0568,11.3559,11.0568,11.2069,1822842.6288047,0
+TT.US,D,20000509,000000,11.0213,11.1841,10.891,11.0104,1477294.6467327,0
+TT.US,D,20000510,000000,10.9532,11.0844,10.7726,10.8752,1740416.2202909,0
+TT.US,D,20000511,000000,10.9975,11.2996,10.969,11.0213,1211002.9825597,0
+TT.US,D,20000512,000000,11.2069,11.274,10.9492,11.1594,3048106.4600363,0
+TT.US,D,20000515,000000,11.2216,11.8049,11.2216,11.655,1936176.6609639,0
+TT.US,D,20000516,000000,12.032,12.3953,11.9421,12.2591,4070875.5609441,0
+TT.US,D,20000517,000000,12.0162,12.1998,11.9421,11.957,3022348.5873003,0
+TT.US,D,20000518,000000,11.88,11.8949,11.6677,11.8356,2024938.1850465,0
+TT.US,D,20000519,000000,11.6885,11.7902,11.4112,11.5158,1820463.7944285,0
+TT.US,D,20000522,000000,11.6677,11.6677,11.4112,11.5355,1435683.2815261,0
+TT.US,D,20000523,000000,11.5828,11.5828,11.189,11.2216,1333845.2602989,0
+TT.US,D,20000524,000000,11.2216,11.5158,11.1743,11.4566,2488576.8548983,0
+TT.US,D,20000525,000000,11.8198,11.8523,11.0213,11.0677,3443581.5963103,0
+TT.US,D,20000526,000000,11.038,11.274,10.9492,10.9768,2524239.1078997,0
+TT.US,D,20000530,000000,11.038,11.3678,11.038,11.2947,1544659.8321466,0
+TT.US,D,20000531,000000,11.1594,11.2216,10.9768,10.9927,1570811.8133036,0
+TT.US,D,20000601,000000,11.0509,11.9106,11.0064,11.7812,2619338.7869474,0
+TT.US,D,20000602,000000,11.7812,12.2137,11.5355,11.8049,3416242.2242295,0
+TT.US,D,20000605,000000,11.8049,11.8642,11.5158,11.5987,1316804.3769044,0
+TT.US,D,20000606,000000,11.5987,11.5987,11.264,11.4476,1214962.3031486,0
+TT.US,D,20000607,000000,11.3795,11.4566,10.6709,10.7192,3490740.8733759,0
+TT.US,D,20000608,000000,10.7035,10.7982,10.4981,10.5997,3203446.9789552,0
+TT.US,D,20000609,000000,10.6442,10.9325,10.6156,10.6304,1852955.956815,0
+TT.US,D,20000612,000000,10.7982,10.8861,10.6442,10.7192,1813724.4391169,0
+TT.US,D,20000613,000000,10.66,10.6709,10.3708,10.4369,1619555.6291105,0
+TT.US,D,20000614,000000,10.4369,10.8406,10.4014,10.7192,2216732.2132053,0
+TT.US,D,20000615,000000,10.7982,10.8406,10.5287,10.6304,1854543.5349529,0
+TT.US,D,20000616,000000,10.4981,10.6304,10.3027,10.4478,1973819.587392,0
+TT.US,D,20000619,000000,10.3116,10.3451,10.0392,10.0599,1821259.1031956,0
+TT.US,D,20000620,000000,10.1951,10.1951,9.81708,9.84669,2260717.3471274,0
+TT.US,D,20000621,000000,9.70851,9.9227,9.55947,9.60487,2746546.6512828,0
+TT.US,D,20000622,000000,9.65224,9.73812,9.49728,9.57526,4028083.896739,0
+TT.US,D,20000623,000000,9.62165,9.89407,9.57526,9.75489,1659188.3471549,0
+TT.US,D,20000626,000000,10.0116,10.1201,9.75489,9.77168,1635798.1643411,0
+TT.US,D,20000627,000000,9.86248,10.4823,9.83089,10.356,3529180.1217034,0
+TT.US,D,20000628,000000,10.2562,10.4369,9.98088,10.0154,2166406.8980537,0
+TT.US,D,20000629,000000,9.96813,9.99084,9.52985,9.86248,2747739.1078675,0
+TT.US,D,20000630,000000,9.80228,10.0116,9.65224,9.70851,2953398.863145,0
+TT.US,D,20000703,000000,9.59006,10.1033,9.54564,10.0856,1168599.3479824,0
+TT.US,D,20000705,000000,10.0599,10.4161,10.0224,10.1743,2545640.5122292,0
+TT.US,D,20000706,000000,10.129,10.2562,9.93847,9.93847,1046552.3790104,0
+TT.US,D,20000707,000000,10.0707,10.1743,9.73812,9.95424,3619130.0498419,0
+TT.US,D,20000710,000000,9.96813,10.3708,9.9227,10.2405,1724965.9544309,0
+TT.US,D,20000711,000000,10.1743,10.7035,10.1743,10.5741,2192558.8792107,0
+TT.US,D,20000712,000000,10.6156,10.6442,10.356,10.5287,1723376.3500286,0
+TT.US,D,20000713,000000,10.588,10.9028,10.588,10.8861,1884660.9154919,0
+TT.US,D,20000714,000000,10.7982,10.8545,10.5534,10.8406,2109737.3491436,0
+TT.US,D,20000717,000000,10.8545,10.8545,10.4823,10.6097,1259743.75897,0
+TT.US,D,20000718,000000,10.6156,10.9768,10.5997,10.9492,1996406.356381,0
+TT.US,D,20000719,000000,11.0972,11.0972,9.59006,10.1201,12801892.730807,0
+TT.US,D,20000720,000000,10.1201,10.129,9.73812,10.0224,6607803.1363605,0
+TT.US,D,20000721,000000,10.0116,10.0392,9.73812,9.84669,3855707.5600865,0
+TT.US,D,20000724,000000,9.78648,9.80228,9.57526,9.60487,1864843.0367715,0
+TT.US,D,20000725,000000,9.60487,9.60487,9.43805,9.4499,3201461.2398676,0
+TT.US,D,20000726,000000,9.38477,9.40845,9.20117,9.29059,4938714.461469,0
+TT.US,D,20000727,000000,9.07701,9.42226,9.07701,9.38477,4246424.0144758,0
+TT.US,D,20000728,000000,9.38477,9.43805,9.04867,9.18478,4061371.3678928,0
+TT.US,D,20000731,000000,9.27767,9.63547,9.25704,9.46569,4691438.275324,0
+TT.US,D,20000801,000000,9.51406,9.52985,9.30135,9.34626,3107545.9123471,0
+TT.US,D,20000802,000000,9.39364,9.46569,9.30135,9.31646,1291047.5173007,0
+TT.US,D,20000803,000000,9.39364,9.63547,9.1527,9.20117,2466383.181198,0
+TT.US,D,20000804,000000,9.1527,9.43805,9.14057,9.34626,2022164.229117,0
+TT.US,D,20000807,000000,9.34626,9.57526,9.18478,9.52985,2660154.8433869,0
+TT.US,D,20000808,000000,9.67988,9.89407,9.59006,9.69567,3680947.3233969,0
+TT.US,D,20000809,000000,9.77168,9.78648,9.55947,9.62165,2124793.5065826,0
+TT.US,D,20000810,000000,9.65224,9.65224,9.42226,9.42226,1281137.0582422,0
+TT.US,D,20000811,000000,9.4499,10.1033,9.43805,9.93847,3948032.2700727,0
+TT.US,D,20000814,000000,9.96315,10.1576,9.82695,9.97699,2886419.6810945,0
+TT.US,D,20000815,000000,9.97699,10.2987,9.90394,10.2987,5455051.2020557,0
+TT.US,D,20000816,000000,10.2987,10.812,10.1438,10.7192,5194701.5581625,0
+TT.US,D,20000817,000000,10.66,10.66,10.1902,10.2652,4284466.1149857,0
+TT.US,D,20000818,000000,9.81313,10.0856,9.78254,9.99084,4531346.1664454,0
+TT.US,D,20000821,000000,10.1743,10.1743,9.81313,10.0066,2485401.6986225,0
+TT.US,D,20000822,000000,9.99084,10.2652,9.85754,10.206,1814914.8694373,0
+TT.US,D,20000823,000000,10.206,10.206,9.74897,9.90394,2798057.3310939,0
+TT.US,D,20000824,000000,9.81313,9.85754,9.63152,9.70357,2861464.209051,0
+TT.US,D,20000825,000000,9.74897,9.76576,9.63152,9.74897,2255565.5699537,0
+TT.US,D,20000828,000000,9.74897,10.0993,9.70357,9.97699,2962114.8393544,0
+TT.US,D,20000829,000000,10.9028,11.189,10.4923,11.0972,11666978.001796,0
+TT.US,D,20000830,000000,10.9028,11.0844,10.5997,10.7982,5404327.7259542,0
+TT.US,D,20000831,000000,10.812,11.2354,10.7982,11.042,4710459.832145,0
+TT.US,D,20000901,000000,11.0509,11.3845,11.0509,11.3706,3214542.8026732,0
+TT.US,D,20000905,000000,11.3706,11.6293,11.2069,11.5987,5831110.6730877,0
+TT.US,D,20000906,000000,11.6293,11.8099,11.4951,11.5078,4630808.3926928,0
+TT.US,D,20000907,000000,11.4476,11.4624,11.1298,11.1743,4683117.4206676,0
+TT.US,D,20000908,000000,11.1131,11.1298,10.66,10.7192,4208781.0880477,0
+TT.US,D,20000911,000000,10.8406,10.9532,10.6304,10.6709,3926241.8229831,0
+TT.US,D,20000912,000000,10.7666,11.0213,10.6304,10.8702,4078801.2940473,0
+TT.US,D,20000913,000000,10.7192,10.9325,10.6442,10.9028,3638945.902298,0
+TT.US,D,20000914,000000,10.9028,11.0677,10.8861,10.9325,2506404.9420024,0
+TT.US,D,20000915,000000,10.9325,10.9325,10.2652,10.2819,4372046.3269376,0
+TT.US,D,20000918,000000,10.2228,10.2228,9.59992,9.63152,6719548.5772496,0
+TT.US,D,20000919,000000,9.08667,9.10118,8.49268,8.64557,17548017.855349,0
+TT.US,D,20000920,000000,8.65968,8.90269,8.52229,8.70696,5243840.4955226,0
+TT.US,D,20000921,000000,8.76736,8.84228,8.61615,8.6737,6236095.068074,0
+TT.US,D,20000922,000000,8.35675,8.73717,8.19143,8.29862,10761899.401453,0
+TT.US,D,20000925,000000,8.26684,8.60135,8.20683,8.38647,6276915.1770421,0
+TT.US,D,20000926,000000,8.35675,8.38647,8.02452,8.26684,4207199.5887029,0
+TT.US,D,20000927,000000,8.23565,8.26684,7.72011,7.9204,8005049.1958234,0
+TT.US,D,20000928,000000,7.97873,8.40266,7.9653,8.26684,5250577.8245698,0
+TT.US,D,20000929,000000,8.26684,8.45073,8.10121,8.22164,3938921.1723102,0
+TT.US,D,20001002,000000,8.08641,8.16201,8.00971,8.13013,3549786.2172658,0
+TT.US,D,20001003,000000,8.17574,8.72167,8.17574,8.58585,4257522.8775903,0
+TT.US,D,20001004,000000,8.50727,8.90269,8.49268,8.64557,4728291.9717779,0
+TT.US,D,20001005,000000,8.64557,8.78375,8.48014,8.60135,2273794.8574042,0
+TT.US,D,20001006,000000,8.61615,8.82668,8.05531,8.26684,3905240.6058676,0
+TT.US,D,20001009,000000,8.26684,8.65968,8.25065,8.58585,2077247.2130214,0
+TT.US,D,20001010,000000,8.63096,8.63096,8.41884,8.41884,3039386.4312981,0
+TT.US,D,20001011,000000,8.43522,8.6737,8.37225,8.46701,2622113.7560092,0
+TT.US,D,20001012,000000,8.46701,8.50727,8.02452,8.22164,3047712.3516153,0
+TT.US,D,20001013,000000,8.17574,8.19143,7.9653,8.03942,4056611.6728757,0
+TT.US,D,20001016,000000,8.10121,8.14544,7.90411,7.97873,2481441.3649013,0
+TT.US,D,20001017,000000,8.02452,8.02452,7.72011,7.7675,2046727.6190039,0
+TT.US,D,20001018,000000,7.14537,7.7675,7.14537,7.38916,7250156.2978299,0
+TT.US,D,20001019,000000,7.50958,7.54146,7.32866,7.49645,5433655.8765192,0
+TT.US,D,20001020,000000,7.43288,7.93579,7.41719,7.84271,3649247.4303809,0
+TT.US,D,20001023,000000,7.78349,8.17574,7.78349,8.05531,3596944.4811992,0
+TT.US,D,20001024,000000,8.17574,8.25065,8.08641,8.22164,2519873.5213035,0
+TT.US,D,20001025,000000,8.07102,8.13013,7.9653,7.9653,3258528.9497274,0
+TT.US,D,20001026,000000,7.99333,8.23565,7.97873,8.02452,3385728.7090052,0
+TT.US,D,20001027,000000,8.05531,8.10121,7.93579,8.02452,2411303.2366902,0
+TT.US,D,20001030,000000,8.02452,8.78375,8.02452,8.75069,5676169.3282506,0
+TT.US,D,20001031,000000,8.96408,9.2216,8.82668,9.14401,4570180.536326,0
+TT.US,D,20001101,000000,9.02251,9.25141,8.99349,9.14401,2861859.3306043,0
+TT.US,D,20001102,000000,8.84228,9.10118,8.81198,8.93516,4568992.13227,0
+TT.US,D,20001103,000000,8.87239,8.94909,8.78375,8.90269,1598154.2247809,0
+TT.US,D,20001106,000000,8.81198,9.19051,8.75069,9.1158,2711678.6939164,0
+TT.US,D,20001107,000000,9.05429,9.14401,8.90269,9.08667,3750297.2347662,0
+TT.US,D,20001108,000000,9.1158,9.35603,9.02251,9.28191,2070114.7624211,0
+TT.US,D,20001109,000000,9.53972,9.53972,9.05429,9.2216,2846409.0647443,0
+TT.US,D,20001110,000000,9.15744,9.19051,8.91818,8.93516,2496108.4795804,0
+TT.US,D,20001113,000000,8.86657,9.14057,8.85175,8.98906,2488174.6414198,0
+TT.US,D,20001114,000000,8.94622,9.28191,8.94622,9.11086,3946057.6754392,0
+TT.US,D,20001115,000000,9.2216,9.41832,9.18478,9.24776,4020154.1111071,0
+TT.US,D,20001116,000000,9.24776,9.24776,9.01649,9.09744,2608639.0979149,0
+TT.US,D,20001117,000000,8.91314,9.3361,8.91314,9.17383,3014825.0676755,0
+TT.US,D,20001120,000000,9.18478,9.18478,9.00317,9.13079,2499667.6129552,0
+TT.US,D,20001121,000000,9.14057,9.41832,9.14057,9.38477,2159277.4868499,0
+TT.US,D,20001122,000000,9.3361,9.41832,9.24776,9.35603,1905663.1457396,0
+TT.US,D,20001124,000000,9.38477,9.63152,9.35603,9.59992,1096478.5200802,0
+TT.US,D,20001127,000000,9.5565,9.61671,9.31162,9.5565,1685339.3151797,0
+TT.US,D,20001128,000000,9.59992,9.59992,9.31162,9.44201,1294212.5422545,0
+TT.US,D,20001129,000000,9.53577,9.88912,9.47162,9.88912,3138065.5063645,0
+TT.US,D,20001130,000000,9.88912,10.0549,9.69073,9.79734,3531552.8772865,0
+TT.US,D,20001201,000000,9.91776,10.2869,9.87236,10.1951,3371457.7290115,0
+TT.US,D,20001204,000000,10.0993,10.7726,10.0993,10.66,5212531.671531,0
+TT.US,D,20001205,000000,10.66,10.9078,10.4981,10.7873,4751674.0495341,0
+TT.US,D,20001206,000000,10.66,10.7035,10.1438,10.2119,3587037.0615373,0
+TT.US,D,20001207,000000,10.2119,10.356,10.0993,10.1438,3105171.1304994,0
+TT.US,D,20001208,000000,10.2869,10.2869,10.129,10.1743,2591609.3589745,0
+TT.US,D,20001211,000000,10.1142,10.3116,9.99084,10.1576,2296385.6789219,0
+TT.US,D,20001212,000000,10.1951,10.4823,10.129,10.2562,1749533.3968466,0
+TT.US,D,20001213,000000,10.1951,10.2869,9.64632,9.69073,5162998.6257501,0
+TT.US,D,20001214,000000,9.5565,9.66212,9.35603,9.42819,3401979.3492933,0
+TT.US,D,20001215,000000,9.13079,9.47162,9.13079,9.2679,4235334.269551,0
+TT.US,D,20001218,000000,9.2679,9.64632,9.24776,9.47162,6838827.6690853,0
+TT.US,D,20001219,000000,9.5565,9.66212,9.2679,9.48642,4175496.6562904,0
+TT.US,D,20001220,000000,9.39759,9.41832,9.11086,9.29059,3596944.4811992,0
+TT.US,D,20001221,000000,9.2679,9.56341,9.23699,9.519,2370881.2886717,0
+TT.US,D,20001222,000000,9.47162,9.88912,9.46175,9.87236,3217714.9195523,0
+TT.US,D,20001226,000000,9.85754,9.97699,9.5565,9.94838,2305893.924502,0
+TT.US,D,20001227,000000,10.0066,10.0993,9.66212,10.0549,4840042.4783279,0
+TT.US,D,20001228,000000,10.2228,10.2228,9.87236,10.129,3172140.181228,0
+TT.US,D,20001229,000000,10.1951,10.2869,10.1438,10.1951,3272788.785267,0
+TT.US,D,20010102,000000,10.0392,10.0549,9.67494,9.88912,3756240.2681783,0
+TT.US,D,20010103,000000,9.81313,10.2228,9.61671,10.0549,4521047.6777591,0
+TT.US,D,20010104,000000,10.2228,10.7873,10.1438,10.7252,5117830.1534329,0
+TT.US,D,20010105,000000,10.7726,10.7726,10.2405,10.3264,4830128.9798728,0
+TT.US,D,20010108,000000,10.3264,10.3451,10.0549,10.1576,2861859.3306043,0
+TT.US,D,20010109,000000,10.2562,10.3451,10.1743,10.2228,2085967.2417595,0
+TT.US,D,20010110,000000,10.2869,10.3027,9.78254,10.1142,3860860.3503924,0
+TT.US,D,20010111,000000,10.1951,10.1951,9.82695,9.97699,3652417.5209957,0
+TT.US,D,20010112,000000,10.0392,10.0392,9.2679,9.42819,8450850.6603814,0
+TT.US,D,20010116,000000,9.48642,9.81313,9.37272,9.7322,4448526.6626428,0
+TT.US,D,20010117,000000,9.82695,9.82695,9.63152,9.70357,1977785.9999062,0
+TT.US,D,20010118,000000,9.70357,9.70357,9.38477,9.5565,2873352.3021397,0
+TT.US,D,20010119,000000,9.61671,9.61671,9.37272,9.46175,3111908.4595466,0
+TT.US,D,20010122,000000,9.37272,9.56341,9.31162,9.46175,3912371.0302035,0
+TT.US,D,20010123,000000,9.42819,9.67494,9.32524,9.50913,4861836.9779462,0
+TT.US,D,20010124,000000,9.7322,9.88912,9.66212,9.74897,7251739.823439,0
+TT.US,D,20010125,000000,10.0707,10.4369,10.0066,10.3925,5180434.6306976,0
+TT.US,D,20010126,000000,10.4014,10.4014,10.0392,10.3027,2723966.9742191,0
+TT.US,D,20010129,000000,10.2228,10.4321,10.2001,10.3205,1936968.9303346,0
+TT.US,D,20010130,000000,10.4271,10.6195,10.1902,10.585,2895542.9364434,0
+TT.US,D,20010131,000000,10.7035,10.9285,10.6097,10.7814,4245241.6892129,0
+TT.US,D,20010201,000000,10.7775,10.9442,10.66,10.7606,3026311.9604179,0
+TT.US,D,20010202,000000,10.8071,10.9442,10.7499,10.8071,2455290.3968766,0
+TT.US,D,20010205,000000,10.6985,10.7606,10.6353,10.656,2986685.3211666,0
+TT.US,D,20010206,000000,10.588,10.6679,10.4774,10.5997,2309454.071009,0
+TT.US,D,20010207,000000,10.66,10.8811,10.6442,10.8406,1687317.962342,0
+TT.US,D,20010208,000000,10.7982,10.8861,10.7449,10.8653,1381002.5111002,0
+TT.US,D,20010209,000000,10.891,10.891,10.6679,10.7252,1744775.7280939,0
+TT.US,D,20010212,000000,10.7252,11.0844,10.7252,10.9078,2108154.8366666,0
+TT.US,D,20010213,000000,10.9078,11.0568,10.8594,10.8594,2597941.4351466,0
+TT.US,D,20010214,000000,10.8594,10.9975,10.6442,10.7035,3882251.6234001,0
+TT.US,D,20010215,000000,10.6304,11.1249,10.6097,11.1249,4278525.107838,0
+TT.US,D,20010216,000000,11.0568,11.0884,10.7499,10.9128,2641141.3916233,0
+TT.US,D,20010220,000000,10.7252,10.8968,10.6679,10.7666,2101027.4517274,0
+TT.US,D,20010221,000000,10.7726,10.8071,10.6985,10.7775,3839455.9066662,0
+TT.US,D,20010222,000000,10.7606,10.7982,10.7143,10.7982,2811931.1632701,0
+TT.US,D,20010223,000000,10.7548,10.8071,10.507,10.6245,2897126.4620525,0
+TT.US,D,20010226,000000,10.6245,10.9975,10.5997,10.9078,4519460.0996212,0
+TT.US,D,20010227,000000,10.7143,10.812,10.663,10.7982,3701160.3236705,0
+TT.US,D,20010228,000000,10.8594,10.8702,10.3817,10.588,2430719.9150644,0
+TT.US,D,20010301,000000,10.5287,10.6442,10.3925,10.579,3008483.8733138,0
+TT.US,D,20010302,000000,10.6304,10.8071,10.6304,10.7775,4114073.4911564,0
+TT.US,D,20010305,000000,10.8348,11.3559,10.8348,11.3352,4951395.8370605,0
+TT.US,D,20010306,000000,11.5454,11.5611,11.1743,11.2393,5422550.9346115,0
+TT.US,D,20010307,000000,11.274,11.724,11.274,11.7103,4892751.6935169,0
+TT.US,D,20010308,000000,11.72,11.9323,11.5987,11.8474,6250760.1564887,0
+TT.US,D,20010309,000000,11.7537,11.7902,11.5888,11.655,3862047.7413162,0
+TT.US,D,20010312,000000,11.655,11.655,11.2316,11.2316,3652417.5209957,0
+TT.US,D,20010313,000000,11.3845,11.3845,11.0164,11.1546,4199666.9508886,0
+TT.US,D,20010314,000000,11.0064,11.1841,11.0064,11.0794,4639130.2604813,0
+TT.US,D,20010315,000000,11.0794,11.2947,11.0064,11.1131,4575329.2741031,0
+TT.US,D,20010316,000000,10.8968,11.1131,10.7359,10.7359,3506587.2739212,0
+TT.US,D,20010319,000000,10.7359,10.9857,10.6037,10.7499,5659129.4579884,0
+TT.US,D,20010320,000000,10.7775,10.969,10.588,10.588,6133071.6821874,0
+TT.US,D,20010321,000000,10.579,10.579,10.0806,10.1852,3684123.4928048,0
+TT.US,D,20010322,000000,10.0116,10.0392,9.49728,9.78254,4948221.6939168,0
+TT.US,D,20010323,000000,9.90788,9.90788,9.5565,9.8082,3867594.640043,0
+TT.US,D,20010326,000000,10.0116,10.1142,9.85754,9.99572,4690249.871268,0
+TT.US,D,20010327,000000,10.1369,10.2652,9.87729,10.2455,2838083.1444271,0
+TT.US,D,20010328,000000,10.1743,10.2119,9.96813,10.1852,2694636.7973898,0
+TT.US,D,20010329,000000,9.2216,9.8842,9.2216,9.81708,9180780.9944061,0
+TT.US,D,20010330,000000,9.6256,9.77661,9.57032,9.70357,3524428.5317438,0
+TT.US,D,20010402,000000,9.72233,10.0116,9.41832,9.671,3098831.962402,0
+TT.US,D,20010403,000000,9.59992,9.59992,9.33116,9.37272,4092276.9652737,0
+TT.US,D,20010404,000000,9.48642,9.83089,9.42819,9.67988,4134671.4816614,0
+TT.US,D,20010405,000000,9.84078,10.2001,9.79734,10.129,3086150.5868105,0
+TT.US,D,20010406,000000,10.0007,10.0392,9.70357,9.8842,2989856.4249137,0
+TT.US,D,20010409,000000,10.2612,10.4478,10.0441,10.2819,4750483.6192138,0
+TT.US,D,20010410,000000,10.2612,10.6679,10.1487,10.5534,4842021.1254902,0
+TT.US,D,20010411,000000,10.4321,10.4321,10.0116,10.129,4137850.6904659,0
+TT.US,D,20010412,000000,10.1487,10.4321,10.0441,10.4014,2391485.3579697,0
+TT.US,D,20010416,000000,10.3817,10.4981,10.1645,10.4271,1686924.8670532,0
+TT.US,D,20010417,000000,10.3659,10.4321,10.2612,10.3205,1907248.697613,0
+TT.US,D,20010418,000000,10.3205,11.2996,10.2612,11.2069,6104145.745101,0
+TT.US,D,20010419,000000,10.9442,11.1031,10.8861,11.0884,4727902.9290178,0
+TT.US,D,20010420,000000,11.1506,11.1743,10.9128,11.0627,2944681.8738034,0
+TT.US,D,20010423,000000,11.0924,11.2177,11.047,11.1634,2491350.8108277,0
+TT.US,D,20010424,000000,11.1407,11.194,10.9383,10.9818,2511164.6370195,0
+TT.US,D,20010425,000000,10.9818,11.0252,10.6985,10.9325,3021957.5182759,0
+TT.US,D,20010426,000000,10.969,11.4112,10.9442,11.274,3124587.8088737,0
+TT.US,D,20010427,000000,11.1634,11.4171,11.1594,11.4171,2141044.1468708,0
+TT.US,D,20010430,000000,11.4388,11.4832,11.2433,11.4832,2907831.216746,0
+TT.US,D,20010501,000000,11.3352,11.4832,11.2117,11.4832,3781206.8846759,0
+TT.US,D,20010502,000000,11.4566,11.4566,11.2216,11.3756,1861674.972421,0
+TT.US,D,20010503,000000,11.4112,11.4783,11.264,11.4624,2316593.6135345,0
+TT.US,D,20010504,000000,11.3845,11.4476,11.1743,11.4339,1610838.6397689,0
+TT.US,D,20010507,000000,11.4724,11.4783,11.4082,11.4112,1938162.4000515,0
+TT.US,D,20010508,000000,11.3845,11.4783,11.2947,11.3845,1889015.3576339,0
+TT.US,D,20010509,000000,11.2473,11.3795,11.2177,11.3095,1827991.3665818,0
+TT.US,D,20010510,000000,11.264,11.4427,11.264,11.3678,4211951.1786625,0
+TT.US,D,20010511,000000,11.4112,11.4951,11.3559,11.4724,3491538.2084075,0
+TT.US,D,20010514,000000,11.5355,11.5828,11.4289,11.577,1974221.8008705,0
+TT.US,D,20010515,000000,11.4516,11.4832,11.3154,11.4724,3499855.0105351,0
+TT.US,D,20010516,000000,11.5039,12.1386,11.4891,12.032,4032839.5392273,0
+TT.US,D,20010517,000000,11.9836,12.2383,11.9778,12.0655,4073253.3821882,0
+TT.US,D,20010518,000000,12.2383,12.2591,12.0162,12.1129,3003729.2439576,0
+TT.US,D,20010521,000000,12.0567,12.2471,11.8949,12.2137,2935569.7629087,0
+TT.US,D,20010522,000000,12.2077,12.331,12.1691,12.2471,4572956.5185199,0
+TT.US,D,20010523,000000,12.0409,12.2471,12.0409,12.0922,4244847.580792,0
+TT.US,D,20010524,000000,12.0122,12.1237,11.9016,12.0122,2813117.5410617,0
+TT.US,D,20010525,000000,11.9778,12.0972,11.9056,11.9609,2520280.800443,0
+TT.US,D,20010529,000000,11.953,12.2234,11.953,12.1386,2764379.8040479,0
+TT.US,D,20010530,000000,11.8949,12.032,11.733,11.7812,5078993.757288,0
+TT.US,D,20010531,000000,11.724,12.1237,11.724,12.103,3518878.5936205,0
+TT.US,D,20010601,000000,12.103,12.1386,11.9609,12.103,3892165.1218552,0
+TT.US,D,20010604,000000,12.103,12.1386,11.9875,12.1189,2072494.6099296,0
+TT.US,D,20010605,000000,12.1189,12.2591,12.032,12.2047,4262279.5332107,0
+TT.US,D,20010606,000000,12.1741,12.2047,11.8949,11.9016,4086334.9449938,0
+TT.US,D,20010607,000000,11.9016,12.1237,11.9016,12.1189,3172538.3421777,0
+TT.US,D,20010608,000000,12.1494,12.1642,11.9156,12.032,3233956.4416507,0
+TT.US,D,20010611,000000,12.0122,12.0162,11.8099,11.8553,3087340.0039988,0
+TT.US,D,20010612,000000,11.8316,11.8474,11.659,11.7704,3031460.698195,0
+TT.US,D,20010613,000000,11.8198,11.88,11.7437,11.7437,3010860.6814257,0
+TT.US,D,20010614,000000,11.7103,11.7103,11.4724,11.5039,3360367.9840867,0
+TT.US,D,20010615,000000,11.3302,11.4566,11.3154,11.3203,6790876.122649,0
+TT.US,D,20010618,000000,11.3203,11.3795,11.1546,11.2069,3973397.0475199,0
+TT.US,D,20010619,000000,11.194,11.2393,10.8406,10.9818,6011416.7953719,0
+TT.US,D,20010620,000000,10.9581,11.1841,10.9325,11.0064,3811323.2520827,0
+TT.US,D,20010621,000000,11.0064,11.2947,10.9581,11.274,3126168.2950862,0
+TT.US,D,20010622,000000,11.274,11.274,10.9383,11.0213,2675613.2143044,0
+TT.US,D,20010625,000000,10.9857,11.0677,10.7933,10.7933,1702370.0672522,0
+TT.US,D,20010626,000000,10.6679,10.8238,10.507,10.7814,3715427.2511354,0
+TT.US,D,20010627,000000,10.815,10.8495,10.5683,10.6304,2352658.0800144,0
+TT.US,D,20010628,000000,10.656,10.815,10.6195,10.6679,2301929.5382521,0
+TT.US,D,20010629,000000,10.0549,10.2652,9.99084,10.1033,8929156.4449121,0
+TT.US,D,20010702,000000,10.1033,10.4478,9.96315,10.4161,5490714.4681893,0
+TT.US,D,20010703,000000,10.4161,10.6245,10.4161,10.594,3309242.2945069,0
+TT.US,D,20010705,000000,10.656,10.8238,10.5741,10.7933,4624861.3067519,0
+TT.US,D,20010706,000000,10.7409,10.7409,10.3205,10.356,3398411.0977288,0
+TT.US,D,20010709,000000,10.4221,10.656,10.3708,10.5573,4548382.9973111,0
+TT.US,D,20010710,000000,10.5485,10.6442,10.4478,10.4586,3754658.7688335,0
+TT.US,D,20010711,000000,10.4586,10.5287,10.3342,10.4428,2445383.9903468,0
+TT.US,D,20010712,000000,10.4369,10.8968,10.4221,10.8594,4584443.4112622,0
+TT.US,D,20010713,000000,10.8594,10.9581,10.6492,10.891,2124007.3160051,0
+TT.US,D,20010716,000000,10.9128,10.9128,10.5436,10.5741,2371274.3839604,0
+TT.US,D,20010717,000000,10.6353,10.9975,10.5436,10.8968,5045311.164581,0
+TT.US,D,20010718,000000,10.8594,10.9235,10.7449,10.8968,2332045.9056589,0
+TT.US,D,20010719,000000,10.9532,11.0844,10.815,10.8456,3210577.4032911,0
+TT.US,D,20010720,000000,10.579,10.8594,10.579,10.8071,2397034.2829609,0
+TT.US,D,20010723,000000,10.8594,10.8594,10.4586,10.5534,2145801.8156235,0
+TT.US,D,20010724,000000,10.5534,10.6304,10.2326,10.3116,3020371.9664023,0
+TT.US,D,20010725,000000,10.2287,10.4221,10.2287,10.4114,1645314.5149787,0
+TT.US,D,20010726,000000,10.3964,10.513,10.2652,10.4923,1203473.3841418,0
+TT.US,D,20010727,000000,10.4221,10.4873,10.3165,10.3817,2082793.098616,0
+TT.US,D,20010730,000000,10.4823,10.6353,10.4221,10.4923,2059417.0996529,0
+TT.US,D,20010731,000000,10.5189,10.7499,10.5189,10.7084,2563068.4121193,0
+TT.US,D,20010801,000000,10.7143,10.7143,10.4981,10.5396,2039599.2209324,0
+TT.US,D,20010802,000000,10.579,10.6679,10.4735,10.5287,2802422.91769,0
+TT.US,D,20010803,000000,10.6097,10.6679,10.3817,10.6156,2284893.7205186,0
+TT.US,D,20010806,000000,10.579,10.6097,10.1142,10.1743,2400606.5870542,0
+TT.US,D,20010807,000000,10.1743,10.4735,10.1093,10.3451,3384151.2621892,0
+TT.US,D,20010808,000000,10.2119,10.3205,10.0756,10.0856,1768950.0752207,0
+TT.US,D,20010809,000000,10.1743,10.1743,9.97699,10.1743,2160069.7562206,0
+TT.US,D,20010810,000000,10.1142,10.4478,10.0007,10.3708,1866828.775859,0
+TT.US,D,20010813,000000,10.3708,10.4064,10.2515,10.3116,2217130.374155,0
+TT.US,D,20010814,000000,10.1951,10.2228,10.0154,10.1033,2548414.4681587,0
+TT.US,D,20010815,000000,10.1645,10.3342,10.1142,10.1951,3051675.7247329,0
+TT.US,D,20010816,000000,10.1645,10.1852,10.0599,10.1536,1422604.758117,0
+TT.US,D,20010817,000000,10.1033,10.1201,9.81313,9.83584,3261699.0403422,0
+TT.US,D,20010820,000000,9.83584,9.84078,9.59992,9.69073,3478060.5109166,0
+TT.US,D,20010821,000000,9.77168,10.0332,9.7322,9.88912,2736241.0706711,0
+TT.US,D,20010822,000000,9.96813,10.1743,9.94838,10.1645,4749294.2020255,0
+TT.US,D,20010823,000000,10.1645,10.1645,9.97301,10.0441,2336408.4528584,0
+TT.US,D,20010824,000000,10.0856,10.3264,10.05,10.2455,2310255.4585693,0
+TT.US,D,20010827,000000,10.2652,10.3264,10.2326,10.2652,1832748.0222024,0
+TT.US,D,20010828,000000,10.2652,10.2987,10.1487,10.1743,2246061.3769024,0
+TT.US,D,20010829,000000,10.1793,10.2455,10.0599,10.129,4413259.5311945,0
+TT.US,D,20010830,000000,10.129,10.1438,9.65718,9.73812,2725936.5031916,0
+TT.US,D,20010831,000000,9.78648,9.99084,9.72233,9.98586,2138667.3387588,0
+TT.US,D,20010904,000000,9.98586,10.2562,9.89999,10.0756,2456875.9487501,0
+TT.US,D,20010905,000000,10.0756,10.0756,9.82695,10.0116,2414465.2222475,0
+TT.US,D,20010906,000000,9.91283,9.9592,9.69073,9.77168,3451514.4213387,0
+TT.US,D,20010907,000000,9.59499,9.65224,9.28191,9.31162,3537105.8548065,0
+TT.US,D,20010910,000000,9.21173,9.34626,9.04867,9.23699,3732074.0261089,0
+TT.US,D,20010917,000000,8.98471,9.02251,8.37225,8.44559,5626240.1477843,0
+TT.US,D,20010918,000000,8.66333,8.73124,8.50727,8.69007,4030460.704851,0
+TT.US,D,20010919,000000,8.78898,8.78898,8.27266,8.50727,5098411.4487944,0
+TT.US,D,20010920,000000,8.5436,8.5436,7.79325,7.90933,4401368.3987093,0
+TT.US,D,20010921,000000,7.50958,7.85751,7.48452,7.63681,7199431.8085964,0
+TT.US,D,20010924,000000,8.24532,8.26684,7.93943,8.26684,6396592.4298274,0
+TT.US,D,20010925,000000,8.17574,8.34728,8.12401,8.32429,5331807.7239702,0
+TT.US,D,20010926,000000,8.24532,8.25627,7.97873,8.02452,4853121.0017369,0
+TT.US,D,20010927,000000,8.11956,8.11956,7.75614,7.76216,7463349.704054,0
+TT.US,D,20010928,000000,7.82958,8.34728,7.80303,8.32429,6591548.4435436,0
+TT.US,D,20011001,000000,8.32429,8.32429,8.00379,8.07102,2996194.5798789,0
+TT.US,D,20011002,000000,8.14544,8.45506,8.1405,8.41884,3369092.0653536,0
+TT.US,D,20011003,000000,8.41884,8.84228,8.29862,8.803,4279323.4560017,0
+TT.US,D,20011004,000000,8.92411,9.08667,8.803,8.86657,4339154.9904691,0
+TT.US,D,20011005,000000,8.93003,9.01195,8.803,8.96823,2668082.6027543,0
+TT.US,D,20011008,000000,8.78898,8.98906,8.66847,8.84228,3014423.8673293,0
+TT.US,D,20011009,000000,8.84228,8.93516,8.7262,8.92411,3362748.8447274,0
+TT.US,D,20011010,000000,8.92411,9.27767,8.803,9.21173,3758618.0894224,0
+TT.US,D,20011011,000000,9.47655,9.74897,9.40845,9.63547,6208758.7353898,0
+TT.US,D,20011012,000000,9.69073,9.69073,9.46175,9.61671,5115448.27966,0
+TT.US,D,20011015,000000,9.65224,9.83584,9.63152,9.8082,3804587.9492998,0
+TT.US,D,20011016,000000,9.79734,10.0707,9.72233,9.97301,6074418.4204542,0
+TT.US,D,20011017,000000,10.0953,10.0953,9.63547,9.64237,3212557.0635856,0
+TT.US,D,20011018,000000,9.64237,9.72233,9.37785,9.42819,4555516.4610436,0
+TT.US,D,20011019,000000,9.41832,9.41832,9.25704,9.35109,3203446.9789552,0
+TT.US,D,20011022,000000,9.35109,9.57723,9.28191,9.54564,3812909.8170883,0
+TT.US,D,20011023,000000,9.66212,9.66212,9.48642,9.519,2945870.2778594,0
+TT.US,D,20011024,000000,9.57723,9.70851,9.46569,9.62165,2294802.1533128,0
+TT.US,D,20011025,000000,9.54564,9.69567,9.3361,9.671,2086755.4586014,0
+TT.US,D,20011026,000000,9.71146,9.9227,9.66212,9.9227,2029692.8144026,0
+TT.US,D,20011029,000000,9.88912,9.88912,9.519,9.54564,2026919.8716053,0
+TT.US,D,20011030,000000,9.48642,9.50913,9.1527,9.20117,3103587.6048903,0
+TT.US,D,20011031,000000,9.23699,9.44201,9.18478,9.18478,3447548.0088245,0
+TT.US,D,20011101,000000,9.27767,9.50321,9.04867,9.48248,2970038.5461932,0
+TT.US,D,20011102,000000,9.50321,9.70357,9.38477,9.65718,2590020.7677045,0
+TT.US,D,20011105,000000,9.65224,9.85163,9.61671,9.79734,2374057.4580797,0
+TT.US,D,20011106,000000,9.75983,10.0116,9.72233,9.99572,2167594.2889774,0
+TT.US,D,20011107,000000,9.96315,10.129,9.91283,10.0116,1915961.6344259,0
+TT.US,D,20011108,000000,10.0116,10.3264,9.91283,9.93251,2555147.7446771,0
+TT.US,D,20011109,000000,9.99084,10.0806,9.86742,9.89999,2446572.3944028,0
+TT.US,D,20011112,000000,9.9592,9.98088,9.67494,9.82695,2622913.1173051,0
+TT.US,D,20011113,000000,9.88912,10.2405,9.88912,10.1951,2842840.8131797,0
+TT.US,D,20011114,000000,10.3817,10.5347,10.3817,10.4528,5105143.7121805,0
+TT.US,D,20011115,000000,10.4981,10.6304,10.3866,10.6304,4412858.3308482,0
+TT.US,D,20011116,000000,10.6245,10.6245,10.3342,10.3817,4534910.3654812,0
+TT.US,D,20011119,000000,10.3817,10.4646,10.2869,10.3925,3638549.7676126,0
+TT.US,D,20011120,000000,10.3925,10.3925,10.1852,10.3027,2237340.335032,0
+TT.US,D,20011121,000000,10.3027,10.3027,10.0756,10.1852,1262518.7280318,0
+TT.US,D,20011123,000000,10.1487,10.2919,10.1487,10.2652,1012469.5990893,0
+TT.US,D,20011126,000000,10.3205,10.356,10.2001,10.2751,2399020.0220484,0
+TT.US,D,20011127,000000,10.2751,10.3757,10.1852,10.3342,2789739.5158341,0
+TT.US,D,20011128,000000,10.3205,10.3294,10.2001,10.2919,2057434.3999619,0
+TT.US,D,20011129,000000,10.2652,10.3205,10.2001,10.2751,3913956.582077,0
+TT.US,D,20011130,000000,10.2869,10.4369,10.2001,10.356,2239323.0347231,0
+TT.US,D,20011203,000000,10.3205,10.3708,10.2119,10.2869,2352260.9321969,0
+TT.US,D,20011204,000000,10.2228,10.6353,10.2228,10.6195,2799643.8960995,0
+TT.US,D,20011205,000000,10.7143,11.1131,10.7035,11.0015,4677179.4529165,0
+TT.US,D,20011206,000000,10.9857,11.27,10.9581,11.1131,3457852.576304,0
+TT.US,D,20011207,000000,11.0015,11.2848,11.0015,11.189,3613984.3514614,0
+TT.US,D,20011210,000000,11.0794,11.2266,10.9581,10.9857,3298555.7761927,0
+TT.US,D,20011211,000000,10.9185,11.2216,10.8752,11.1131,3961904.0759845,0
+TT.US,D,20011212,000000,11.0509,11.0884,10.8594,10.8752,3224846.3570205,0
+TT.US,D,20011213,000000,10.7814,10.8406,10.7035,10.7814,2741395.8872413,0
+TT.US,D,20011214,000000,10.7143,10.7548,10.3817,10.6097,3690464.6871666,0
+TT.US,D,20011217,000000,10.6097,10.815,10.6097,10.7499,2530580.3022615,0
+TT.US,D,20011218,000000,10.7035,10.9768,10.7035,10.8811,4561856.6422732,0
+TT.US,D,20011219,000000,10.8811,10.9818,10.8298,10.8752,3671438.0646846,0
+TT.US,D,20011220,000000,10.8495,10.8752,10.3817,10.3817,4834494.566469,0
+TT.US,D,20011221,000000,10.4823,10.6679,10.4823,10.6403,3982513.2109434,0
+TT.US,D,20011224,000000,10.656,10.8348,10.5997,10.6876,958181.92395219,0
+TT.US,D,20011226,000000,10.6876,10.8702,10.66,10.7143,1481254.9804537,0
+TT.US,D,20011227,000000,10.7726,10.8545,10.6442,10.6768,2162842.6990179,0
+TT.US,D,20011228,000000,10.7726,10.815,10.6926,10.7666,2677999.140606,0
+TT.US,D,20011231,000000,10.6768,10.8406,10.2405,10.3342,14681403.89539,0
+TT.US,D,20020102,000000,10.4428,10.4478,10.2326,10.4014,7851297.2681746,0
+TT.US,D,20020103,000000,10.4735,10.579,10.3342,10.4528,6073236.0951913,0
+TT.US,D,20020104,000000,10.4528,10.6768,10.4528,10.656,5673002.2770323,0
+TT.US,D,20020107,000000,10.656,10.7302,10.588,10.6097,3475685.7290691,0
+TT.US,D,20020108,000000,10.6097,10.6097,10.4014,10.4735,3683328.1840376,0
+TT.US,D,20020109,000000,10.4823,10.656,10.4823,10.5534,5781180.4794891,0
+TT.US,D,20020110,000000,10.585,10.594,10.4823,10.4823,6692597.2347967,0
+TT.US,D,20020111,000000,10.5573,10.6353,10.4735,10.4774,3625869.4051534,0
+TT.US,D,20020114,000000,10.6097,10.6097,10.2819,10.2819,4213541.7961969,0
+TT.US,D,20020115,000000,10.2869,10.3817,10.1487,10.2228,5305263.6606566,0
+TT.US,D,20020116,000000,10.2001,10.2001,9.78648,9.79241,7512879.7104384,0
+TT.US,D,20020117,000000,9.88912,9.94838,9.84078,9.91283,10199594.827254,0
+TT.US,D,20020118,000000,9.92766,10.0756,9.88912,9.89999,4178665.7337731,0
+TT.US,D,20020122,000000,9.94442,10.0392,9.88912,9.91283,2339977.7175552,0
+TT.US,D,20020123,000000,9.91283,10.0756,9.74306,10.0116,5764538.7701766,0
+TT.US,D,20020124,000000,9.95424,10.1951,9.90394,10.0916,8669595.017861,0
+TT.US,D,20020125,000000,10.0916,10.2751,9.89999,10.2326,7015557.4347475,0
+TT.US,D,20020128,000000,10.3708,10.4428,10.356,10.3925,3614773.5814355,0
+TT.US,D,20020129,000000,10.3925,10.4428,10.2001,10.2345,5914324.2853112,0
+TT.US,D,20020130,000000,10.2751,10.656,10.1645,10.4735,8135421.0719805,0
+TT.US,D,20020131,000000,10.4695,10.9768,10.4478,10.9383,8434210.9773332,0
+TT.US,D,20020201,000000,10.9383,11.0794,10.7775,10.8071,7073021.2792927,0
+TT.US,D,20020204,000000,10.7982,10.8811,10.507,10.507,3610015.9126829,0
+TT.US,D,20020205,000000,10.585,10.7302,10.3817,10.3817,7661475.8083849,0
+TT.US,D,20020206,000000,10.4369,10.6442,10.4369,10.6037,5346071.6120385,0
+TT.US,D,20020207,000000,10.594,10.7548,10.4981,10.656,4966847.1160526,0
+TT.US,D,20020208,000000,10.6768,10.7775,10.5573,10.6353,4219485.8427412,0
+TT.US,D,20020211,000000,10.6768,11.0924,10.6768,11.0924,5226800.6252603,0
+TT.US,D,20020212,000000,11.0924,11.0924,10.8545,11.0568,3375824.3287398,0
+TT.US,D,20020213,000000,10.9768,11.3756,10.9581,11.194,5086524.368838,0
+TT.US,D,20020214,000000,11.2009,11.2354,11.1131,11.2216,3980528.4849881,0
+TT.US,D,20020215,000000,11.264,11.3302,11.1298,11.1683,3466962.6609344,0
+TT.US,D,20020219,000000,11.1031,11.1031,10.9442,10.9532,3971418.4003577,0
+TT.US,D,20020220,000000,10.9325,11.0568,10.7982,10.9235,6432646.7649855,0
+TT.US,D,20020221,000000,10.9581,11.4664,10.9581,11.3795,6186961.1963749,0
+TT.US,D,20020222,000000,11.655,11.7141,11.5562,11.655,7846538.5862897,0
+TT.US,D,20020225,000000,11.7141,11.9609,11.7141,11.9421,5401163.7141326,0
+TT.US,D,20020226,000000,12.0625,12.3459,12.0212,12.2966,10358095.305466,0
+TT.US,D,20020227,000000,12.2966,12.335,11.9975,12.1642,8068847.1428051,0
+TT.US,D,20020228,000000,12.1998,12.4199,12.0655,12.409,5972183.2514095,0
+TT.US,D,20020301,000000,12.2856,12.5206,12.1237,12.5206,6976726.1042636,0
+TT.US,D,20020304,000000,12.6972,13.2806,12.6568,13.2292,9671357.8359924,0
+TT.US,D,20020305,000000,13.0615,13.1197,12.6568,12.787,7273538.3755862,0
+TT.US,D,20020306,000000,12.787,13.2036,12.7693,13.1483,5469322.1820493,0
+TT.US,D,20020307,000000,13.1938,13.2392,12.9055,12.9164,9281038.5294208,0
+TT.US,D,20020308,000000,12.9559,13.1425,12.9302,13.0062,5353208.1151676,0
+TT.US,D,20020311,000000,12.9706,13.1739,12.9104,13.1365,4533723.9876895,0
+TT.US,D,20020312,000000,12.9559,13.3201,12.9559,13.3044,5711837.6600451,0
+TT.US,D,20020313,000000,13.3044,13.3044,13.0673,13.0773,3998364.6771497,0
+TT.US,D,20020314,000000,13.0516,13.1305,13.0466,13.095,3501840.7496226,0
+TT.US,D,20020315,000000,13.0358,13.1938,13.0062,13.1938,5952361.3201603,0
+TT.US,D,20020318,000000,13.1681,13.2392,13.0516,13.1425,4445753.7198455,0
+TT.US,D,20020319,000000,13.1,13.4306,13.1,13.3398,3488362.0389995,0
+TT.US,D,20020320,000000,13.2697,13.4415,13.1582,13.247,4930388.5411518,0
+TT.US,D,20020321,000000,13.247,13.2806,12.5936,12.7091,8566568.5925779,0
+TT.US,D,20020322,000000,12.5472,12.6084,12.2856,12.4712,7529916.5413041,0
+TT.US,D,20020325,000000,12.4357,12.4822,12.0862,12.1604,5774052.0814176,0
+TT.US,D,20020326,000000,12.1129,12.4002,12.0862,12.3203,5072648.5103974,0
+TT.US,D,20020327,000000,12.3203,12.4574,12.2808,12.409,5183998.8297334,0
+TT.US,D,20020328,000000,12.4822,12.5571,12.3498,12.409,5004097.9603241,0
+TT.US,D,20020401,000000,12.409,12.409,12.1129,12.1494,5438010.3186612,0
+TT.US,D,20020402,000000,12.1494,12.183,12.0655,12.1494,5052840.7629988,0
+TT.US,D,20020403,000000,11.9273,11.953,11.4664,11.6401,6936704.3434591,0
+TT.US,D,20020404,000000,11.724,12.0162,11.6717,11.9778,8911316.2002217,0
+TT.US,D,20020405,000000,12.0862,12.3153,12.0755,12.2639,6562233.4636971,0
+TT.US,D,20020408,000000,12.2047,12.335,12.0369,12.3103,2648672.0031733,0
+TT.US,D,20020409,000000,12.4485,12.5739,12.409,12.5472,4644285.0770514,0
+TT.US,D,20020410,000000,12.5206,12.7091,12.4969,12.6825,2421212.6826165,0
+TT.US,D,20020411,000000,12.6321,12.8601,12.6084,12.6568,5091672.0934828,0
+TT.US,D,20020412,000000,12.6864,12.7091,12.4417,12.5019,2592001.4411311,0
+TT.US,D,20020415,000000,12.409,12.4712,12.2383,12.3547,2914171.3979756,0
+TT.US,D,20020416,000000,12.5837,12.7091,12.5107,12.6972,4603068.833398,0
+TT.US,D,20020417,000000,12.5936,12.6084,12.3459,12.3893,3416242.2242295,0
+TT.US,D,20020418,000000,12.409,12.4574,12.3656,12.409,5570761.0291945,0
+TT.US,D,20020419,000000,12.5107,12.6163,12.4712,12.5936,3380577.9449638,0
+TT.US,D,20020422,000000,12.5936,12.6568,12.3459,12.3893,4345891.306384,0
+TT.US,D,20020423,000000,12.4485,12.4969,12.2856,12.341,4971603.7716731,0
+TT.US,D,20020424,000000,12.3656,12.4822,12.2856,12.331,2245266.0681352,0
+TT.US,D,20020425,000000,12.2748,12.3459,11.9778,12.3044,4015009.4258588,0
+TT.US,D,20020426,000000,12.3833,12.4199,12.1604,12.3203,5806140.0040613,0
+TT.US,D,20020429,000000,12.3203,12.3271,12.0862,12.0862,4443764.9413613,0
+TT.US,D,20020430,000000,12.0922,12.6084,12.0922,12.4002,4483008.6166457,0
+TT.US,D,20020501,000000,12.3597,12.3833,11.9323,12.1129,5368665.4729528,0
+TT.US,D,20020502,000000,12.183,12.4919,12.183,12.4002,4080395.9641104,0
+TT.US,D,20020503,000000,12.4624,12.5472,12.2284,12.4357,4369668.5056935,0
+TT.US,D,20020506,000000,12.4357,12.4357,12.0862,12.183,4180248.24625,0
+TT.US,D,20020507,000000,12.409,12.4919,12.3597,12.3656,6050244.0733273,0
+TT.US,D,20020508,000000,12.5837,12.8137,12.5837,12.8137,5348851.6467612,0
+TT.US,D,20020509,000000,12.7258,12.792,12.6261,12.72,3866007.0619051,0
+TT.US,D,20020510,000000,12.72,13.0309,12.5936,12.87,5630203.520902,0
+TT.US,D,20020513,000000,12.87,12.9509,12.7693,12.9411,4917708.1786925,0
+TT.US,D,20020514,000000,13.2155,13.4503,13.1839,13.4079,4767129.381055,0
+TT.US,D,20020515,000000,13.3734,13.4455,13.3201,13.3881,5804164.3962957,0
+TT.US,D,20020516,000000,13.3881,13.4415,13.1305,13.247,2695036.9846039,0
+TT.US,D,20020517,000000,13.1839,13.3044,13.1305,13.1938,2834120.7844415,0
+TT.US,D,20020520,000000,13.1158,13.2095,12.9963,13.0673,1837501.6384263,0
+TT.US,D,20020521,000000,13.1197,13.1938,12.798,12.8503,2311442.8494931,0
+TT.US,D,20020522,000000,12.798,13.2392,12.798,13.2155,4765936.9244703,0
+TT.US,D,20020523,000000,13.2155,13.5471,13.1582,13.48,4766730.2069732,0
+TT.US,D,20020524,000000,13.48,13.48,13.1938,13.1938,4216314.7389942,0
+TT.US,D,20020528,000000,13.2244,13.2579,12.9657,13.0269,2692254.9236169,0
+TT.US,D,20020529,000000,13.0062,13.0407,12.6459,12.6459,4881256.695717,0
+TT.US,D,20020530,000000,12.4712,12.5107,12.335,12.4199,6014187.7119049,0
+TT.US,D,20020531,000000,12.4002,12.6361,12.3893,12.5373,4874117.1531914,0
+TT.US,D,20020603,000000,12.5373,12.6775,12.3833,12.409,3256557.3944904,0
+TT.US,D,20020604,000000,12.3833,12.4525,12.0122,12.2383,3439622.2757214,0
+TT.US,D,20020605,000000,12.2383,12.8334,12.2383,12.6568,4918502.4743275,0
+TT.US,D,20020606,000000,12.6972,12.7258,12.3103,12.341,2843233.9084685,0
+TT.US,D,20020607,000000,12.1237,12.2471,11.9778,12.2344,5617520.1190461,0
+TT.US,D,20020610,000000,12.2383,12.4248,12.1741,12.2856,2763189.3737275,0
+TT.US,D,20020611,000000,12.3755,12.4822,12.1237,12.1604,4696985.1740507,0
+TT.US,D,20020612,000000,12.0528,12.189,11.9875,12.1237,2799643.8960995,0
+TT.US,D,20020613,000000,12.0755,12.1642,11.9323,11.9323,3317569.2279563,0
+TT.US,D,20020614,000000,11.6974,11.724,11.4783,11.6777,4574941.2444753,0
+TT.US,D,20020617,000000,11.6777,12.0073,11.6145,11.9975,4657360.5610639,0
+TT.US,D,20020618,000000,11.9975,12.103,11.8682,11.953,5266031.1298263,0
+TT.US,D,20020619,000000,11.9016,11.9778,11.655,11.7103,6530927.6791022,0
+TT.US,D,20020620,000000,11.577,11.8001,11.5454,11.6195,5084539.6428826,0
+TT.US,D,20020621,000000,11.4832,11.6195,11.3905,11.4476,5705099.3178658,0
+TT.US,D,20020624,000000,11.3905,11.5078,11.0844,11.4388,4368081.9406877,0
+TT.US,D,20020625,000000,11.4516,11.5504,11.2354,11.2533,6149711.3652355,0
+TT.US,D,20020626,000000,11.2533,11.2533,11.0677,11.2316,4832908.0014632,0
+TT.US,D,20020627,000000,11.2996,11.3678,11.0509,11.2848,4407705.5405424,0
+TT.US,D,20020628,000000,11.1407,11.6195,11.1407,11.3678,5842999.7793085,0
+TT.US,D,20020701,000000,11.4289,11.4516,11.0794,11.0794,4238105.1860839,0
+TT.US,D,20020702,000000,11.1407,11.1841,10.7982,11.0164,5590180.7469653,0
+TT.US,D,20020703,000000,11.0164,11.1131,10.5436,10.8545,5043723.5864432,0
+TT.US,D,20020705,000000,10.9532,11.274,10.8702,11.2433,2349882.0978206,0
+TT.US,D,20020708,000000,11.2887,11.4082,11.1594,11.194,2969257.4212766,0
+TT.US,D,20020709,000000,11.194,11.5355,11.1634,11.1841,3683328.1840376,0
+TT.US,D,20020710,000000,11.274,11.274,10.6442,10.6679,3664307.6403487,0
+TT.US,D,20020711,000000,10.579,10.6245,10.2119,10.4873,5294959.0931772,0
+TT.US,D,20020712,000000,10.5189,10.7499,10.4478,10.4873,4409687.2271013,0
+TT.US,D,20020715,000000,10.4586,10.507,9.83089,10.3708,5181227.9132005,0
+TT.US,D,20020716,000000,9.9592,9.98088,9.46175,9.519,11792597.274861,0
+TT.US,D,20020717,000000,9.64632,9.9592,9.59006,9.66607,9714957.9796832,0
+TT.US,D,20020718,000000,9.21173,9.53577,8.98906,9.08193,10956068.21146,0
+TT.US,D,20020719,000000,8.90269,9.14057,8.70083,8.71732,7448683.6025072,0
+TT.US,D,20020722,000000,8.71732,8.87682,8.34283,8.45506,5910759.0731433,0
+TT.US,D,20020723,000000,8.55485,8.75069,8.38647,8.45506,7443139.7431769,0
+TT.US,D,20020724,000000,8.2776,8.96408,8.16201,8.94108,6339522.6937034,0
+TT.US,D,20020725,000000,9.02251,9.24776,8.71732,9.16227,8966795.3188114,0
+TT.US,D,20020726,000000,9.23699,9.31162,9.13079,9.2216,7219639.7432091,0
+TT.US,D,20020729,000000,9.25704,9.81313,9.25704,9.70851,5102370.7693832,0
+TT.US,D,20020730,000000,9.54959,9.73812,9.38477,9.50913,4335191.6173514,0
+TT.US,D,20020731,000000,9.57032,9.58413,9.28191,9.55947,6408076.2831733,0
+TT.US,D,20020801,000000,9.519,9.6256,9.21173,9.28191,5880642.7057365,0
+TT.US,D,20020802,000000,9.31162,9.33116,8.64043,8.74239,5293374.5544358,0
+TT.US,D,20020805,000000,8.64043,8.77783,8.45506,8.46701,2979159.7752776,0
+TT.US,D,20020806,000000,8.50323,8.98906,8.50323,8.77783,4267831.4975984,0
+TT.US,D,20020807,000000,8.92411,8.96034,8.48014,8.82668,4000341.2980476,0
+TT.US,D,20020808,000000,8.90269,9.02667,8.75069,8.98471,5667060.2567525,0
+TT.US,D,20020809,000000,8.94108,9.17383,8.803,9.04867,5388871.3813011,0
+TT.US,D,20020812,000000,8.94909,9.08667,8.83616,9.01649,1982538.602998,0
+TT.US,D,20020813,000000,9.12132,9.23699,8.99349,8.99349,4888783.2547382,0
+TT.US,D,20020814,000000,8.98906,9.23699,8.70696,9.23699,5579081.8838509,0
+TT.US,D,20020815,000000,9.23699,9.35603,9.08193,9.28191,4448920.7710637,0
+TT.US,D,20020816,000000,9.28191,9.36788,9.09744,9.31646,3327878.8610966,0
+TT.US,D,20020819,000000,9.29059,9.75983,9.28191,9.74897,4596732.704697,0
+TT.US,D,20020820,000000,9.71146,9.71146,9.42819,9.59499,3587429.1436938,0
+TT.US,D,20020821,000000,9.66212,9.78648,9.41338,9.67988,3524428.5317438,0
+TT.US,D,20020822,000000,9.65718,9.83089,9.62165,9.74897,2473912.7796157,0
+TT.US,D,20020823,000000,9.74897,9.74897,9.42819,9.46175,3111118.2164404,0
+TT.US,D,20020826,000000,9.52985,9.53972,9.32138,9.47162,4659737.3691758,0
+TT.US,D,20020827,000000,9.59006,9.67494,9.519,9.57723,5574332.3201557,0
+TT.US,D,20020828,000000,9.5565,9.5565,9.31162,9.34626,3405541.5220648,0
+TT.US,D,20020829,000000,9.09744,9.42819,9.09744,9.41832,4991810.6931536,0
+TT.US,D,20020830,000000,9.35603,9.56341,9.3361,9.39364,2973607.8108898,0
+TT.US,D,20020903,000000,9.39364,9.39364,9.01649,9.18478,4412463.2092951,0
+TT.US,D,20020904,000000,9.18478,9.38477,9.04867,9.35109,3453492.0553688,0
+TT.US,D,20020905,000000,9.1527,9.44201,9.08193,9.3361,4758807.5132665,0
+TT.US,D,20020906,000000,9.42819,9.57723,9.39364,9.57723,5418989.7749723,0
+TT.US,D,20020909,000000,9.44201,9.69863,9.36196,9.67988,3690856.7693232,0
+TT.US,D,20020910,000000,9.64632,9.72233,9.54564,9.72233,2720391.6307293,0
+TT.US,D,20020911,000000,9.79734,9.85163,9.69073,9.71146,1781629.4245478,0
+TT.US,D,20020912,000000,9.69073,9.69073,9.519,9.57723,2846409.0647443,0
+TT.US,D,20020913,000000,9.4499,9.47162,9.17876,9.38477,4313397.1177331,0
+TT.US,D,20020916,000000,9.38477,9.39364,9.10493,9.21173,4643882.863573,0
+TT.US,D,20020917,000000,9.34133,9.35109,8.94909,8.98906,3568020.5703771,0
+TT.US,D,20020918,000000,8.95519,9.00317,8.62572,8.96034,4463586.8726105,0
+TT.US,D,20020919,000000,8.71732,8.90269,8.59109,8.59691,4041947.5975933,0
+TT.US,D,20020920,000000,8.71732,8.77783,8.60648,8.74239,5351623.5764262,0
+TT.US,D,20020923,000000,8.70083,8.93516,8.64043,8.90269,6323676.293158,0
+TT.US,D,20020924,000000,8.77783,8.78375,8.37601,8.43522,8997308.8340358,0
+TT.US,D,20020925,000000,8.5436,8.62572,8.37601,8.60648,4445355.5588958,0
+TT.US,D,20020926,000000,8.66333,9.03781,8.60135,9.03781,4620510.9171386,0
+TT.US,D,20020927,000000,9.00317,9.01195,8.60648,8.66847,5684495.2485678,0
+TT.US,D,20020930,000000,8.44559,8.71732,8.25627,8.61615,5306451.0515804,0
+TT.US,D,20021001,000000,8.61615,8.91314,8.42921,8.91314,4748098.7060443,0
+TT.US,D,20021002,000000,8.90269,8.96408,8.7262,8.76164,3602487.3273972,0
+TT.US,D,20021003,000000,8.75069,8.92411,8.55485,8.58062,4185797.1712412,0
+TT.US,D,20021004,000000,8.69007,8.7262,8.01406,8.23565,5210159.9290801,0
+TT.US,D,20021007,000000,8.17,8.30356,7.99333,8.03942,3284280.7436703,0
+TT.US,D,20021008,000000,8.11019,8.16567,7.72594,8.01406,6202417.541028,0
+TT.US,D,20021009,000000,7.82958,7.90411,7.42312,7.46467,5412251.4327931,0
+TT.US,D,20021010,000000,7.50573,7.92483,7.42312,7.89305,6059362.2630151,0
+TT.US,D,20021011,000000,8.00971,8.52229,7.98396,8.43522,4224635.5936506,0
+TT.US,D,20021014,000000,8.308,8.39821,8.07694,8.14544,3780018.4806199,0
+TT.US,D,20021015,000000,8.48754,8.8864,8.47215,8.8864,5776029.7154477,0
+TT.US,D,20021016,000000,8.75069,8.88126,8.483,8.48754,5212142.628771,0
+TT.US,D,20021017,000000,8.95519,9.30135,8.94909,9.29652,9231501.431111,0
+TT.US,D,20021018,000000,9.42819,9.62165,9.15744,9.62165,7159800.1036841,0
+TT.US,D,20021021,000000,9.50321,10.2562,9.4499,10.2455,5877474.6413861,0
+TT.US,D,20021022,000000,10.0283,10.0707,9.63152,9.66607,7834255.3716479,0
+TT.US,D,20021023,000000,9.62165,10.0806,9.59006,10.0806,7966214.8259429,0
+TT.US,D,20021024,000000,10.1793,10.1793,9.66607,9.72233,4139830.3507603,0
+TT.US,D,20021025,000000,9.72233,9.89999,9.59992,9.88912,3209784.1207883,0
+TT.US,D,20021028,000000,10.0007,10.0007,9.68481,9.8082,5227991.0555807,0
+TT.US,D,20021029,000000,9.71146,9.78254,9.48642,9.71146,4509551.6668271,0
+TT.US,D,20021030,000000,9.73812,9.86742,9.57032,9.75983,3136476.9150945,0
+TT.US,D,20021031,000000,9.75983,9.86742,9.66212,9.74897,2987478.6036695,0
+TT.US,D,20021101,000000,9.71146,9.85754,9.53972,9.85163,5130898.54552,0
+TT.US,D,20021104,000000,9.97699,10.3027,9.93251,10.0392,4281295.0112386,0
+TT.US,D,20021105,000000,10.0007,10.1536,9.93251,10.0756,2202072.1904517,0
+TT.US,D,20021106,000000,10.1201,10.2562,9.94442,10.2562,3422975.5007479,0
+TT.US,D,20021107,000000,10.2562,10.2751,9.90394,9.93251,3431305.4735938,0
+TT.US,D,20021108,000000,9.9592,10.2287,9.93847,10.0392,5077408.2054145,0
+TT.US,D,20021111,000000,10.0283,10.0283,9.56341,9.60981,4400577.1424709,0
+TT.US,D,20021112,000000,9.72628,9.98586,9.61671,9.87729,3990440.9703109,0
+TT.US,D,20021113,000000,9.82299,10.0707,9.70357,9.97699,3611994.559845,0
+TT.US,D,20021114,000000,10.2345,10.3027,10.1487,10.3027,3900087.8155618,0
+TT.US,D,20021115,000000,10.2869,10.4873,10.2455,10.4369,3892559.2302762,0
+TT.US,D,20021118,000000,10.5997,10.6156,10.4478,10.4735,3246639.8435066,0
+TT.US,D,20021119,000000,10.4735,10.4735,10.3116,10.3817,4907806.8378237,0
+TT.US,D,20021120,000000,10.4478,10.6097,10.3342,10.5997,4940692.0954991,0
+TT.US,D,20021121,000000,10.6492,11.1841,10.588,11.119,4401770.6121878,0
+TT.US,D,20021122,000000,11.119,11.274,11.0311,11.047,4695798.7962592,0
+TT.US,D,20021125,000000,11.047,11.1841,10.9442,11.1743,5139224.4658372,0
+TT.US,D,20021126,000000,11.1743,11.274,11.0568,11.1743,4489740.8800319,0
+TT.US,D,20021127,000000,11.2117,11.5108,11.2117,11.4388,4234935.0954691,0
+TT.US,D,20021129,000000,11.4566,11.655,11.4476,11.6085,2506009.8204492,0
+TT.US,D,20021202,000000,11.9836,12.0261,11.5562,11.6195,8121550.2792009,0
+TT.US,D,20021203,000000,11.5888,11.5888,11.1634,11.1743,3477272.2940747,0
+TT.US,D,20021204,000000,11.0794,11.1506,10.8594,10.8594,6553904.5039834,0
+TT.US,D,20021205,000000,10.9325,10.9325,10.6353,10.656,4724721.693949,0
+TT.US,D,20021206,000000,10.5534,10.815,10.5287,10.6876,3360764.118772,0
+TT.US,D,20021209,000000,10.7143,10.8238,10.3451,10.3451,3823605.4535922,0
+TT.US,D,20021210,000000,10.356,10.5534,10.2455,10.3116,5812486.2640842,0
+TT.US,D,20021211,000000,10.3205,10.5683,10.1743,10.4774,5595727.6456921,0
+TT.US,D,20021212,000000,10.5997,10.7252,10.4873,10.66,3313210.7332855,0
+TT.US,D,20021213,000000,10.4923,10.6985,10.4014,10.4321,3250606.2560208,0
+TT.US,D,20021216,000000,10.4646,10.7252,10.4646,10.7035,2752892.9113056,0
+TT.US,D,20021217,000000,10.7252,10.8495,10.5997,10.6245,2558318.8484241,0
+TT.US,D,20021218,000000,10.6245,10.7449,10.4981,10.6195,3616754.2548621,0
+TT.US,D,20021219,000000,10.6097,10.7933,10.507,10.5741,3689272.2305818,0
+TT.US,D,20021220,000000,10.6709,10.9028,10.66,10.8653,4164395.7669116,0
+TT.US,D,20021223,000000,10.8545,10.9532,10.7666,10.8031,2645497.8600297,0
+TT.US,D,20021224,000000,10.7726,10.9235,10.7409,10.7726,1062792.8879766,0
+TT.US,D,20021226,000000,10.8031,11.0677,10.7499,10.7606,1725354.9971909,0
+TT.US,D,20021227,000000,10.7606,10.7606,10.5189,10.5623,1606473.0531727,0
+TT.US,D,20021230,000000,10.6156,10.7548,10.4369,10.6876,1917156.117275,0
+TT.US,D,20021231,000000,10.5997,10.8702,10.5436,10.815,1875545.7652006,0
+TT.US,D,20030102,000000,10.9285,11.2393,10.8594,11.2009,2864631.2602693,0
+TT.US,D,20030103,000000,11.1743,11.1743,11.0213,11.1249,2033656.1875203,0
+TT.US,D,20030106,000000,11.1249,11.4566,11.1131,11.3845,2800833.3132878,0
+TT.US,D,20030107,000000,11.3706,11.3756,11.1546,11.2316,3004520.5001961,0
+TT.US,D,20030108,000000,11.2316,11.2316,10.8752,10.8968,5673002.2770323,0
+TT.US,D,20030109,000000,10.8968,11.0311,10.8653,10.9857,4316565.1820835,0
+TT.US,D,20030110,000000,10.7775,10.9857,10.7606,10.8968,3950020.0354247,0
+TT.US,D,20030113,000000,10.9532,11.0164,10.7775,10.9128,2328086.58507,0
+TT.US,D,20030114,000000,10.9128,10.9235,10.6985,10.9235,2317779.9913262,0
+TT.US,D,20030115,000000,10.9235,10.9768,10.7252,10.7252,2681561.3133774,0
+TT.US,D,20030116,000000,10.7302,10.969,10.7143,10.7409,3256557.3944904,0
+TT.US,D,20030117,000000,10.7409,10.8071,10.6156,10.6442,2203264.6470363,0
+TT.US,D,20030121,000000,10.6156,10.6985,10.3817,10.3925,2914171.3979756,0
+TT.US,D,20030122,000000,10.3925,10.3925,9.7322,9.74897,7409850.2457587,0
+TT.US,D,20030123,000000,10.0953,10.3451,9.83089,10.3342,9788660.3069301,0
+TT.US,D,20030124,000000,10.3342,10.3342,9.81708,9.89999,5216896.2449949,0
+TT.US,D,20030127,000000,9.89999,9.99572,9.72233,9.72233,6551930.9224821,0
+TT.US,D,20030128,000000,9.75489,9.97699,9.70357,9.93251,5291391.8547448,0
+TT.US,D,20030129,000000,9.91283,10.1487,9.70851,10.0953,4784163.1725242,0
+TT.US,D,20030130,000000,10.0707,10.0707,9.8082,9.82695,3587829.3309079,0
+TT.US,D,20030131,000000,9.70357,10.1201,9.69863,9.86248,5298127.1575276,0
+TT.US,D,20030203,000000,9.99572,10.1093,9.9227,10.05,4971200.5450625,0
+TT.US,D,20030204,000000,9.89999,9.93251,9.78254,9.87729,2458456.4349626,0
+TT.US,D,20030205,000000,9.94442,10.0599,9.5565,9.78648,3875911.4421705,0
+TT.US,D,20030206,000000,9.72233,9.83089,9.64237,9.69863,3945264.3929364,0
+TT.US,D,20030207,000000,9.79734,9.88912,9.42819,9.519,3032660.246705,0
+TT.US,D,20030210,000000,9.5565,9.5565,9.3053,9.53577,3894143.7690175,0
+TT.US,D,20030211,000000,9.59499,9.66212,9.38477,9.4499,2409319.523867,0
+TT.US,D,20030212,000000,9.45484,9.57032,9.26295,9.26295,2341954.3384531,0
+TT.US,D,20030213,000000,9.32524,9.3361,9.08667,9.26295,2979556.9230951,0
+TT.US,D,20030214,000000,9.25704,9.3361,9.04867,9.32524,4702930.2337272,0
+TT.US,D,20030218,000000,9.48642,9.77168,9.46569,9.71146,4375616.6047664,0
+TT.US,D,20030219,000000,9.84078,9.86742,9.61671,9.74897,5211346.3068716,0
+TT.US,D,20030220,000000,9.85163,9.89407,9.74897,9.8082,5179255.3448313,0
+TT.US,D,20030221,000000,9.8082,10.0116,9.69863,10.0116,3894143.7690175,0
+TT.US,D,20030224,000000,10.0116,10.0224,9.77168,9.78648,5694001.4678835,0
+TT.US,D,20030225,000000,9.63547,9.81708,9.53972,9.81708,4922462.8080487,0
+TT.US,D,20030226,000000,9.79734,9.84078,9.67988,9.69567,4036405.7645274,0
+TT.US,D,20030227,000000,9.72628,9.91283,9.70851,9.87729,3181253.305255,0
+TT.US,D,20030228,000000,9.86742,10.0332,9.85754,9.9592,3204237.2220614,0
+TT.US,D,20030303,000000,9.96813,10.0707,9.83089,9.84078,3339365.753839,0
+TT.US,D,20030304,000000,9.85754,9.86248,9.49728,9.51406,4072863.3262961,0
+TT.US,D,20030305,000000,9.51406,9.66212,9.46175,9.63152,3612401.8389845,0
+TT.US,D,20030306,000000,9.5565,9.57526,9.37272,9.40845,3067123.9643285,0
+TT.US,D,20030307,000000,9.23699,9.56341,9.12132,9.519,5817241.9065725,0
+TT.US,D,20030310,000000,9.46175,9.47162,9.13079,9.20117,4580086.9428558,0
+TT.US,D,20030311,000000,9.19535,9.23699,8.87682,8.92411,4845593.4295835,0
+TT.US,D,20030312,000000,8.92411,8.94909,8.71288,8.8864,4129132.687992,0
+TT.US,D,20030313,000000,9.23699,9.47162,9.12605,9.47162,4463586.8726105,0
+TT.US,D,20030314,000000,9.56341,9.63547,9.35109,9.37785,3917914.8895337,0
+TT.US,D,20030317,000000,9.37272,10.0154,9.27273,10.0154,4626446.8586255,0
+TT.US,D,20030318,000000,9.99084,10.1438,9.86742,10.0549,4255545.2435601,0
+TT.US,D,20030319,000000,9.94442,10.0116,9.78648,9.96813,5298529.3710061,0
+TT.US,D,20030320,000000,9.96813,9.98088,9.72233,9.92766,3912371.0302035,0
+TT.US,D,20030321,000000,10.1201,10.5396,10.0599,10.4646,5755031.5377287,0
+TT.US,D,20030324,000000,10.2455,10.2869,9.89999,9.95424,4789711.0843831,0
+TT.US,D,20030325,000000,10.0116,10.2652,9.66607,10.2119,4513109.7870697,0
+TT.US,D,20030326,000000,10.129,10.1793,10.0154,10.0707,3775653.9071559,0
+TT.US,D,20030327,000000,10.0224,10.2455,9.86248,10.123,2800436.1654702,0
+TT.US,D,20030328,000000,9.98586,9.98586,9.70357,9.72628,5285841.9166214,0
+TT.US,D,20030331,000000,9.69073,9.82695,9.50321,9.73812,5992787.3207074,0
+TT.US,D,20030401,000000,9.73812,9.75983,9.62165,9.72233,4929597.2849133,0
+TT.US,D,20030402,000000,9.97699,10.5189,9.97699,10.3757,6808714.3410751,0
+TT.US,D,20030403,000000,10.3659,10.3659,10.2119,10.2326,4417215.8123869,0
+TT.US,D,20030404,000000,10.2326,10.3925,10.1576,10.3027,3355213.1675165,0
+TT.US,D,20030407,000000,10.5997,10.7606,10.3451,10.356,4377189.9990537,0
+TT.US,D,20030408,000000,10.356,10.3964,10.2228,10.2652,4431883.9401981,0
+TT.US,D,20030409,000000,10.2751,10.3659,10.1142,10.1201,3595754.0508788,0
+TT.US,D,20030410,000000,10.1438,10.1951,10.0224,10.1685,3351648.9684807,0
+TT.US,D,20030411,000000,10.2702,10.3964,10.0332,10.0953,3056430.3540891,0
+TT.US,D,20030414,000000,10.0953,10.3116,9.84669,10.2869,3244661.1963444,0
+TT.US,D,20030415,000000,10.2869,10.4114,10.1685,10.3817,4066525.1713308,0
+TT.US,D,20030416,000000,10.5228,10.5534,10.2652,10.3027,4752071.1973517,0
+TT.US,D,20030417,000000,10.3027,10.8298,10.3027,10.8031,6666846.453986,0
+TT.US,D,20030421,000000,10.7359,10.8495,10.6876,10.7449,3557713.9766332,0
+TT.US,D,20030422,000000,10.7449,11.119,10.6442,11.0568,4208781.0880477,0
+TT.US,D,20030423,000000,11.0568,11.0568,10.8495,10.9235,4076431.5778606,0
+TT.US,D,20030424,000000,10.8495,11.0104,10.8456,10.9028,2294802.1533128,0
+TT.US,D,20030425,000000,10.8594,10.8968,10.5741,10.6156,2502839.7298344,0
+TT.US,D,20030428,000000,10.6353,10.9739,10.6353,10.9492,2590814.0502072,0
+TT.US,D,20030429,000000,10.9128,11.0509,10.8406,11.0015,3235938.1282096,0
+TT.US,D,20030430,000000,11.0015,11.2216,10.8861,11.1249,4460413.7425992,0
+TT.US,D,20030501,000000,11.042,11.042,10.7814,10.9325,3447940.0909811,0
+TT.US,D,20030502,000000,10.8406,11.0737,10.8406,11.0104,3730478.3429135,0
+TT.US,D,20030505,000000,11.1031,11.264,10.969,11.0568,2503635.0386016,0
+TT.US,D,20030506,000000,11.0568,11.2533,11.0252,11.1841,3457453.4022221,0
+TT.US,D,20030507,000000,11.1407,11.1506,10.9768,11.0568,2832539.2850968,0
+TT.US,D,20030508,000000,11.0252,11.042,10.7775,10.8861,2890793.3727482,0
+TT.US,D,20030509,000000,10.8861,11.047,10.8495,11.0015,3866007.0619051,0
+TT.US,D,20030512,000000,10.9975,11.2316,10.8968,11.2216,3460229.384416,0
+TT.US,D,20030513,000000,11.194,11.194,10.891,11.0104,4141816.0898479,0
+TT.US,D,20030514,000000,11.0311,11.0677,10.7548,10.8702,2720784.7260181,0
+TT.US,D,20030515,000000,10.9325,11.047,10.8406,11.047,5411465.2422155,0
+TT.US,D,20030516,000000,10.9442,11.047,10.8071,10.9739,2430719.9150644,0
+TT.US,D,20030519,000000,10.9492,10.969,10.6492,10.6768,2544053.9472236,0
+TT.US,D,20030520,000000,10.7143,10.7726,10.5997,10.7449,5397196.2884862,0
+TT.US,D,20030521,000000,10.66,10.6709,10.4114,10.4114,5969010.1213981,0
+TT.US,D,20030522,000000,10.4981,10.7933,10.4823,10.7359,4311812.5789918,0
+TT.US,D,20030523,000000,10.7499,10.7726,10.579,10.7409,3761789.1931695,0
+TT.US,D,20030527,000000,10.7359,11.0311,10.5997,11.0104,3951600.5216373,0
+TT.US,D,20030528,000000,11.0104,11.1546,10.9325,10.9768,3166992.4565831,0
+TT.US,D,20030529,000000,10.9768,11.0844,10.6097,10.6985,5281484.4350829,0
+TT.US,D,20030530,000000,10.7252,11.0677,10.7252,11.0509,6765911.5324159,0
+TT.US,D,20030602,000000,11.2393,11.4951,11.1634,11.3252,5453860.7717353,0
+TT.US,D,20030603,000000,11.3678,11.4171,11.2316,11.3203,5197869.622513,0
+TT.US,D,20030604,000000,11.345,11.7103,11.3035,11.6677,5255332.4539259,0
+TT.US,D,20030605,000000,11.645,12.0409,11.5828,12.0024,7814842.7458025,0
+TT.US,D,20030606,000000,12.0862,12.1781,11.6885,11.7103,7388845.9892467,0
+TT.US,D,20030609,000000,11.5158,11.6342,11.3302,11.3756,5071465.1720024,0
+TT.US,D,20030610,000000,11.4082,11.4832,11.2947,11.3905,5179646.4138557,0
+TT.US,D,20030611,000000,11.4082,11.6974,11.3905,11.655,3992809.6733654,0
+TT.US,D,20030612,000000,11.6974,11.7812,11.5938,11.7497,4815866.1049366,0
+TT.US,D,20030613,000000,11.7852,11.7852,11.5247,11.5938,4276936.5165678,0
+TT.US,D,20030616,000000,11.7655,12.2639,11.7537,12.2284,6638711.773138,0
+TT.US,D,20030617,000000,12.3656,12.4248,12.2137,12.3833,5820411.9971873,0
+TT.US,D,20030618,000000,12.341,12.341,12.0922,12.1741,3604864.1355092,0
+TT.US,D,20030619,000000,12.1386,12.2047,11.7754,11.8159,6032418.0124875,0
+TT.US,D,20030620,000000,11.9363,12.2047,11.8603,12.103,6656543.9127708,0
+TT.US,D,20030623,000000,12.0972,12.1386,11.953,12.1386,5615141.2846698,0
+TT.US,D,20030624,000000,12.1129,12.2047,11.953,12.0755,4633187.2270692,0
+TT.US,D,20030625,000000,12.1237,12.1494,11.9056,11.953,5748685.277706,0
+TT.US,D,20030626,000000,11.953,12.0862,11.8474,12.0862,2971625.1111988,0
+TT.US,D,20030627,000000,12.1237,12.1237,11.7902,11.8523,2810343.5851322,0
+TT.US,D,20030630,000000,11.9156,12.0122,11.8001,11.9421,3477272.2940747,0
+TT.US,D,20030701,000000,11.8899,11.9421,11.6085,11.9273,5988036.7438801,0
+TT.US,D,20030702,000000,11.9273,12.0922,11.9106,12.0655,2754475.4237825,0
+TT.US,D,20030703,000000,11.9875,12.1297,11.953,12.0212,1904469.6760227,0
+TT.US,D,20030707,000000,12.0922,12.2906,12.0755,12.2137,3778429.8893497,0
+TT.US,D,20030708,000000,12.1691,12.3547,12.1386,12.331,2574959.5446044,0
+TT.US,D,20030709,000000,12.331,12.4417,12.2383,12.2748,2933191.9416645,0
+TT.US,D,20030710,000000,12.2748,12.341,12.0862,12.1494,3872349.2693991,0
+TT.US,D,20030711,000000,12.2541,12.5107,12.2137,12.4662,4096634.4468123,0
+TT.US,D,20030714,000000,12.5669,12.6401,12.341,12.3833,3923072.7455005,0
+TT.US,D,20030715,000000,12.4662,12.5522,12.2906,12.3459,2834120.7844415,0
+TT.US,D,20030716,000000,12.4248,12.4662,12.1741,12.2591,2489363.0454757,0
+TT.US,D,20030717,000000,12.6686,13.4247,12.6401,13.2194,14537956.53522,0
+TT.US,D,20030718,000000,13.0615,13.3092,13.0309,13.3092,12757911.649414,0
+TT.US,D,20030721,000000,13.1739,13.9537,13.1681,13.704,14319209.138344,0
+TT.US,D,20030722,000000,13.8551,14.0071,13.6616,13.8995,10157190.179545,0
+TT.US,D,20030723,000000,13.9271,13.9271,13.5471,13.6192,8308593.7305323,0
+TT.US,D,20030724,000000,13.6192,13.8088,13.3833,13.4306,5166168.7163649,0
+TT.US,D,20030725,000000,13.4889,13.7534,13.329,13.6981,6241247.8583798,0
+TT.US,D,20030728,000000,13.6981,13.8817,13.6241,13.6823,4625265.5464948,0
+TT.US,D,20030729,000000,13.7089,13.8028,13.4662,13.5174,4241278.3160952,0
+TT.US,D,20030730,000000,13.47,13.6192,13.4128,13.5174,3028693.8341908,0
+TT.US,D,20030731,000000,13.6132,13.8718,13.4128,13.6873,6167149.3964475,0
+TT.US,D,20030801,000000,13.7089,13.787,13.6024,13.6616,3705520.8446057,0
+TT.US,D,20030804,000000,13.6773,13.8817,13.5678,13.787,5185195.3388469,0
+TT.US,D,20030805,000000,13.7296,13.7761,13.4366,13.4503,4649827.9232495,0
+TT.US,D,20030806,000000,13.4503,13.4889,13.0122,13.0122,7546959.4509629,0
+TT.US,D,20030807,000000,12.9608,13.1058,12.787,13.0673,5158644.183608,0
+TT.US,D,20030808,000000,13.2095,13.3151,13.1305,13.2944,2183444.7420515,0
+TT.US,D,20030811,000000,13.3398,13.6132,13.3338,13.5717,4694214.2575178,0
+TT.US,D,20030812,000000,13.6616,14.0071,13.6616,14.0071,7510895.9976152,0
+TT.US,D,20030813,000000,14.0416,14.3149,13.9971,14.2074,8254300.9897343,0
+TT.US,D,20030814,000000,14.2025,14.4858,14.0959,14.3102,9291743.2841143,0
+TT.US,D,20030815,000000,14.3102,14.3525,14.1146,14.2845,3163815.274043,0
+TT.US,D,20030818,000000,14.3239,14.5795,14.3149,14.5766,5542229.2005291,0
+TT.US,D,20030819,000000,14.5766,14.7632,14.547,14.7365,6244813.0705477,0
+TT.US,D,20030820,000000,14.6003,14.699,14.5213,14.6724,4369668.5056935,0
+TT.US,D,20030821,000000,14.6337,15.0524,14.6337,14.998,6542411.5324479,0
+TT.US,D,20030822,000000,15.0405,15.1411,14.6447,14.694,6282861.2498508,0
+TT.US,D,20030825,000000,14.625,14.694,14.1788,14.4305,3780018.4806199,0
+TT.US,D,20030826,000000,14.3722,14.4541,14.1847,14.3939,5129716.2202572,0
+TT.US,D,20030827,000000,14.4196,14.4641,14.3299,14.4305,3690856.7693232,0
+TT.US,D,20030828,000000,14.4748,14.7523,14.3102,14.6624,3983703.6412638,0
+TT.US,D,20030829,000000,14.7167,15.0869,14.7069,15.0207,3785564.3662144,0
+TT.US,D,20030902,000000,15.1314,15.1411,14.7632,14.8559,4726709.459301,0
+TT.US,D,20030903,000000,14.9685,14.9902,14.547,14.5795,6565794.6233363,0
+TT.US,D,20030904,000000,14.5795,14.699,14.3476,14.6003,4196895.0212234,0
+TT.US,D,20030905,000000,14.4354,14.4748,14.1926,14.2282,5401950.9178423,0
+TT.US,D,20030908,000000,14.2568,14.5115,14.158,14.3782,4328058.1536189,0
+TT.US,D,20030909,000000,14.2469,14.3575,14.1068,14.1106,3842629.0366776,0
+TT.US,D,20030910,000000,14.1413,14.164,13.6556,13.7978,4146965.8407571,0
+TT.US,D,20030911,000000,13.937,14.0268,13.8028,13.8817,7118988.0997735,0
+TT.US,D,20030912,000000,13.8817,14.1206,13.8718,14.0614,2872165.924348,0
+TT.US,D,20030915,000000,14.1206,14.1413,13.8501,13.8857,3588617.5477498,0
+TT.US,D,20030916,000000,13.9479,14.2469,13.9084,14.2282,3416638.3589149,0
+TT.US,D,20030917,000000,14.1788,14.3328,13.9971,14.0416,4661722.0951312,0
+TT.US,D,20030918,000000,14.0771,14.3299,13.937,14.3199,3782793.4496815,0
+TT.US,D,20030919,000000,14.3299,14.5015,14.2568,14.3149,4088314.6052883,0
+TT.US,D,20030922,000000,14.3149,14.3149,13.9479,13.9814,3886217.0227821,0
+TT.US,D,20030923,000000,14.085,14.2331,13.9971,14.1522,3067528.2040714,0
+TT.US,D,20030924,000000,14.158,14.2331,13.7356,13.7534,5219272.0399747,0
+TT.US,D,20030925,000000,13.7573,13.8028,13.3833,13.4079,7224394.3725652,0
+TT.US,D,20030926,000000,13.2856,13.4306,13.2244,13.3537,5682117.4273237,0
+TT.US,D,20030929,000000,13.3991,13.5382,13.3044,13.4662,3711070.782729,0
+TT.US,D,20030930,000000,13.4247,13.6516,13.2579,13.485,4924841.642425,0
+TT.US,D,20031001,000000,13.485,13.8245,13.4563,13.8245,5250177.6373557,0
+TT.US,D,20031002,000000,13.8353,13.9814,13.7761,13.9232,2777455.2880602,0
+TT.US,D,20031003,000000,14.1847,14.5213,14.0712,14.1068,5676564.4498038,0
+TT.US,D,20031006,000000,14.1522,14.3575,14.0959,14.2469,2540488.7350556,0
+TT.US,D,20031007,000000,14.2568,14.3525,14.0614,14.3042,3307661.8082943,0
+TT.US,D,20031008,000000,14.3476,14.5667,14.3476,14.5015,3640928.601989,0
+TT.US,D,20031009,000000,14.6881,14.9635,14.6724,14.7632,5947215.6217798,0
+TT.US,D,20031010,000000,14.7632,14.9319,14.7167,14.7661,3665500.0969335,0
+TT.US,D,20031013,000000,14.8145,15.0148,14.8145,14.9171,1506622.7972976,0
+TT.US,D,20031014,000000,14.8618,14.9062,14.8046,14.9033,2744571.0435171,0
+TT.US,D,20031015,000000,15.0148,15.1057,14.8303,15.0524,5993187.5079216,0
+TT.US,D,20031016,000000,15.0524,15.0524,14.5568,14.5894,8602225.7799183,0
+TT.US,D,20031017,000000,14.5894,14.772,14.3722,14.4196,4465958.6150616,0
+TT.US,D,20031020,000000,14.5371,14.7069,14.2845,14.3102,5336171.2843019,0
+TT.US,D,20031021,000000,14.3831,14.4394,14.158,14.2123,4765149.7207606,0
+TT.US,D,20031022,000000,14.2469,14.4454,13.9913,14.238,7910346.6645932,0
+TT.US,D,20031023,000000,14.241,14.7306,14.241,14.6003,7558848.5571837,0
+TT.US,D,20031024,000000,14.4541,14.6101,14.4394,14.547,4239293.5901398,0
+TT.US,D,20031027,000000,14.7523,14.998,14.7266,14.9003,4256335.4866664,0
+TT.US,D,20031028,000000,14.9319,15.1411,14.8559,15.1411,5138037.0749135,0
+TT.US,D,20031029,000000,15.081,15.3227,15.0671,15.313,4034419.0123077,0
+TT.US,D,20031030,000000,15.3889,15.4047,15.1214,15.3395,4826170.6724161,0
+TT.US,D,20031031,000000,15.3337,15.3337,15.1668,15.2418,2941511.7831886,0
+TT.US,D,20031103,000000,15.0671,15.313,14.9478,15.0207,7619969.8089258,0
+TT.US,D,20031104,000000,15.0207,15.3395,14.9842,15.1461,4028599.5810224,0
+TT.US,D,20031105,000000,15.0405,15.228,15.0207,15.1885,2055449.6740065,0
+TT.US,D,20031106,000000,15.3682,15.5192,15.297,15.4994,4041947.5975933,0
+TT.US,D,20031107,000000,15.5093,15.5962,15.1777,15.1964,3599714.3845999,0
+TT.US,D,20031110,000000,15.0622,15.1057,14.8096,14.845,3904447.3233647,0
+TT.US,D,20031111,000000,14.8707,14.9003,14.7365,14.7976,2718411.9704348,0
+TT.US,D,20031112,000000,14.8658,15.303,14.8658,15.2418,3080998.809637,0
+TT.US,D,20031113,000000,15.1885,15.3337,15.0671,15.1057,2880882.9136897,0
+TT.US,D,20031114,000000,15.0405,15.3178,14.9735,15.0257,2566641.7293448,0
+TT.US,D,20031117,000000,15.0257,15.0257,14.629,14.7976,2747739.1078675,0
+TT.US,D,20031118,000000,14.8658,14.9408,14.6101,14.6337,2639152.6131392,0
+TT.US,D,20031119,000000,14.625,14.8855,14.5282,14.8352,2983913.3915015,0
+TT.US,D,20031120,000000,14.7879,15.0671,14.6832,14.8796,3591396.5693402,0
+TT.US,D,20031121,000000,14.8796,14.923,14.772,14.845,1657594.6902238,0
+TT.US,D,20031124,000000,14.9782,15.2547,14.9685,15.2497,3341349.4666622,0
+TT.US,D,20031125,000000,15.3395,15.6732,15.3287,15.6121,4931182.8367868,0
+TT.US,D,20031126,000000,15.6121,15.6218,15.3337,15.5912,2947454.8166007,0
+TT.US,D,20031128,000000,15.5912,15.7324,15.5558,15.7324,917366.88064496,0
+TT.US,D,20031201,000000,15.7324,15.9476,15.7324,15.9189,4002727.2243492,0
+TT.US,D,20031202,000000,15.8982,15.8982,15.7827,15.8538,2711678.6939164,0
+TT.US,D,20031203,000000,15.8439,16.0137,15.838,15.8982,2793702.8889518,0
+TT.US,D,20031204,000000,15.8736,15.8873,15.7521,15.8281,5646450.1086613,0
+TT.US,D,20031205,000000,15.838,16.1499,15.838,16.0038,3475685.7290691,0
+TT.US,D,20031208,000000,15.9989,16.2614,15.9773,16.2516,3422189.3101704,0
+TT.US,D,20031209,000000,16.2516,16.5339,16.2516,16.443,5471305.8948725,0
+TT.US,D,20031210,000000,16.379,16.379,15.9377,16.0365,5149133.9117636,0
+TT.US,D,20031211,000000,16.0365,16.4283,16.0365,16.4233,3794289.4606135,0
+TT.US,D,20031212,000000,16.4144,16.448,16.2614,16.4095,2089924.5360841,0
+TT.US,D,20031215,000000,16.6296,16.8597,16.5793,16.6396,5122977.8780779,0
+TT.US,D,20031216,000000,16.6396,16.8467,16.6396,16.7895,7225977.8981743,0
+TT.US,D,20031217,000000,16.7895,16.7895,16.4283,16.5339,5061551.6735473,0
+TT.US,D,20031218,000000,16.5339,16.907,16.3226,16.8467,7109878.0151432,0
+TT.US,D,20031219,000000,16.8597,16.9593,16.7016,16.8359,5070272.7154177,0
+TT.US,D,20031222,000000,16.7224,16.9504,16.6908,16.9237,4351832.3135318,0
+TT.US,D,20031223,000000,16.8063,16.9593,16.7283,16.8833,2925662.3432468,0
+TT.US,D,20031224,000000,16.8597,16.8597,16.7501,16.825,1427753.4958941,0
+TT.US,D,20031226,000000,16.825,17.0333,16.8172,17.0086,963329.64859708,0
+TT.US,D,20031229,000000,17.0333,17.1715,17.0086,17.1715,2232188.5578585,0
+TT.US,D,20031230,000000,17.1715,17.207,17.0166,17.0639,2146591.0455975,0
+TT.US,D,20031231,000000,17.0639,17.1715,17.0283,17.13,1937761.1997052,0
+TT.US,D,20040102,000000,16.8467,17.1183,16.8418,16.9178,3207410.3520728,0
+TT.US,D,20040105,000000,16.9534,17.1508,16.9534,17.1143,3174916.1634219,0
+TT.US,D,20040106,000000,16.982,17.052,16.7758,16.7806,4214335.0786998,0
+TT.US,D,20040107,000000,16.912,17.1004,16.7895,17.0639,5469711.2248094,0
+TT.US,D,20040108,000000,17.0787,17.1932,16.9178,17.1508,3895731.3471553,0
+TT.US,D,20040109,000000,17.1508,17.1508,16.6968,16.7501,4237312.9167132,0
+TT.US,D,20040112,000000,16.7372,16.7718,16.5399,16.6543,4496472.1302859,0
+TT.US,D,20040113,000000,17.0333,17.2791,16.8704,16.982,6427100.8793909,0
+TT.US,D,20040114,000000,17.284,17.5437,17.284,17.4745,6062135.2058124,0
+TT.US,D,20040115,000000,17.4114,17.5584,17.3156,17.5486,3401979.3492933,0
+TT.US,D,20040116,000000,17.5979,17.745,17.4745,17.6561,3082584.3615105,0
+TT.US,D,20040120,000000,17.6414,17.6561,17.284,17.4903,5403530.3909227,0
+TT.US,D,20040121,000000,17.4903,17.8674,17.3541,17.8674,4962488.6213818,0
+TT.US,D,20040122,000000,17.7815,17.9108,17.6561,17.8515,4036007.6035777,0
+TT.US,D,20040123,000000,17.8515,18.2296,17.4963,18.2296,9840175.03927,0
+TT.US,D,20040126,000000,18.1693,18.3362,17.7647,18.0321,5653183.3851797,0
+TT.US,D,20040127,000000,18.0321,18.0321,17.1508,17.1655,9305209.837151,0
+TT.US,D,20040128,000000,17.3097,17.3748,16.7501,16.9178,7257682.8568511,0
+TT.US,D,20040129,000000,17.0086,17.0086,16.4343,16.6543,7018335.4432058,0
+TT.US,D,20040130,000000,16.681,16.825,16.4095,16.7895,9927741.0673712,0
+TT.US,D,20040202,000000,16.8063,16.9405,16.5486,16.6503,6321293.4062529,0
+TT.US,D,20040203,000000,16.5941,16.5941,16.3168,16.4203,5310014.237484,0
+TT.US,D,20040204,000000,16.2644,16.3641,16.1202,16.1756,6992978.770816,0
+TT.US,D,20040205,000000,16.2338,16.5635,16.1815,16.4767,8406066.1651633,0
+TT.US,D,20040206,000000,16.3168,16.8418,16.3168,16.7549,5975750.4898418,0
+TT.US,D,20040209,000000,16.7718,16.8597,16.5309,16.7718,4253955.6391579,0
+TT.US,D,20040210,000000,16.7332,16.8063,16.4944,16.6039,5214909.4927752,0
+TT.US,D,20040211,000000,16.6721,17.1508,16.6099,17.1004,5151111.5457937,0
+TT.US,D,20040212,000000,16.9593,17.0846,16.8597,16.907,3514515.0332888,0
+TT.US,D,20040213,000000,17.0333,17.0737,16.7283,16.8122,4120813.8596001,0
+TT.US,D,20040217,000000,17.0333,17.284,16.9534,17.1004,3793890.2865317,0
+TT.US,D,20040218,000000,17.0423,17.1567,16.8537,16.9237,3121019.5573091,0
+TT.US,D,20040219,000000,17.0333,17.1824,16.9178,16.9347,2772700.6587041,0
+TT.US,D,20040220,000000,16.9661,16.9661,16.6099,16.7372,3463001.3140811,0
+TT.US,D,20040223,000000,16.8359,16.9347,16.5526,16.6149,4324889.0761364,0
+TT.US,D,20040224,000000,16.5941,16.6149,16.2644,16.3315,4576518.6912913,0
+TT.US,D,20040225,000000,16.3315,16.7451,16.2338,16.6543,6309016.2704043,0
+TT.US,D,20040226,000000,16.5526,16.7758,16.5526,16.6454,8244002.5010479,0
+TT.US,D,20040227,000000,16.6661,16.9444,16.6149,16.7758,9199011.2949887,0
+TT.US,D,20040301,000000,17.052,17.1567,16.9504,17.0393,5643678.1789962,0
+TT.US,D,20040302,000000,17.0423,17.2545,17.0086,17.0086,4331622.3526547,0
+TT.US,D,20040303,000000,16.8833,17.0423,16.6356,16.9661,3078223.8405753,0
+TT.US,D,20040304,000000,17.0333,17.058,16.8833,16.9504,3272001.5815573,0
+TT.US,D,20040305,000000,16.907,17.1143,16.83,16.902,4307057.9496356,0
+TT.US,D,20040308,000000,16.83,16.982,16.6503,16.6503,3875119.1727998,0
+TT.US,D,20040309,000000,16.6149,16.7372,16.3009,16.379,4748098.7060443,0
+TT.US,D,20040310,000000,16.6543,16.8704,16.0137,16.0137,11561959.758632,0
+TT.US,D,20040311,000000,16.1065,16.2516,15.7827,15.7927,7601245.0998357,0
+TT.US,D,20040312,000000,16.0038,16.3168,15.987,16.2811,7202209.8170546,0
+TT.US,D,20040315,000000,16.2811,16.3226,15.9426,16.0542,5410272.7856308,0
+TT.US,D,20040316,000000,16.1499,16.3897,16.1499,16.3226,4490131.9490563,0
+TT.US,D,20040317,000000,16.3226,16.7718,16.3226,16.7056,4881256.695717,0
+TT.US,D,20040318,000000,16.6149,16.7758,16.3226,16.7283,4857081.3354579,0
+TT.US,D,20040319,000000,16.7412,16.907,16.5042,16.5526,3808549.2961531,0
+TT.US,D,20040322,000000,16.4046,16.4283,16.0542,16.1697,5059573.026385,0
+TT.US,D,20040323,000000,16.2516,16.4233,16.2111,16.3276,6286426.4620188,0
+TT.US,D,20040324,000000,16.2644,16.5941,16.1854,16.4144,7204977.694191,0
+TT.US,D,20040325,000000,16.5142,16.8063,16.4884,16.7412,3805772.3008271,0
+TT.US,D,20040326,000000,16.7412,16.8971,16.5142,16.8063,4482605.3900351,0
+TT.US,D,20040329,000000,16.982,17.3156,16.9771,17.2445,3883837.1752736,0
+TT.US,D,20040330,000000,17.1183,17.2199,16.9237,17.1882,4579293.6603529,0
+TT.US,D,20040331,000000,17.1508,17.2545,16.9721,17.0737,3918317.1030122,0
+TT.US,D,20040401,000000,17.0283,17.284,16.9534,16.9978,3823605.4535922,0
+TT.US,D,20040402,000000,17.3748,17.6896,17.284,17.6206,4884421.7206709,0
+TT.US,D,20040405,000000,17.5387,17.745,17.4202,17.745,3877496.994044,0
+TT.US,D,20040406,000000,17.6561,18.2119,17.6147,18.0944,6886381.0545718,0
+TT.US,D,20040407,000000,18.0944,18.1319,17.6857,17.7913,4752071.1973517,0
+TT.US,D,20040408,000000,17.8308,18.0697,17.7203,17.7815,4540852.3857611,0
+TT.US,D,20040412,000000,17.8013,18.0944,17.8013,17.9819,1991255.5923396,0
+TT.US,D,20040413,000000,17.9819,18.05,17.5437,17.6206,5810903.7516071,0
+TT.US,D,20040414,000000,17.5239,18.1053,17.513,17.8565,4786945.2335112,0
+TT.US,D,20040415,000000,17.8565,18.1693,17.8565,17.9967,5504581.2084401,0
+TT.US,D,20040416,000000,18.0026,18.5612,17.9059,18.3412,8167119.9518642,0
+TT.US,D,20040419,000000,18.3412,18.3609,18.0104,18.1693,4057012.873222,0
+TT.US,D,20040420,000000,18.2296,18.3945,17.8368,17.8712,8683460.7449797,0
+TT.US,D,20040421,000000,17.7499,17.8674,17.5584,17.6265,6727471.2709562,0
+TT.US,D,20040422,000000,17.7253,18.2207,17.6699,18.2157,8538426.8198045,0
+TT.US,D,20040423,000000,17.6651,17.7499,17.2445,17.513,8170297.1344044,0
+TT.US,D,20040426,000000,17.6265,17.6414,17.2791,17.3097,5800996.3319452,0
+TT.US,D,20040427,000000,17.2791,17.5437,17.2672,17.2989,5205002.0731133,0
+TT.US,D,20040428,000000,17.2574,17.284,16.6908,16.7618,7400739.1479962,0
+TT.US,D,20040429,000000,16.7332,16.7372,16.3424,16.443,8578055.4853202,0
+TT.US,D,20040430,000000,16.4767,16.6039,16.1854,16.2861,6555888.2168066,0
+TT.US,D,20040503,000000,16.3226,16.4677,16.2516,16.452,5327847.390249,0
+TT.US,D,20040504,000000,16.4283,16.7056,16.2516,16.6543,7900039.0577171,0
+TT.US,D,20040505,000000,16.6543,16.7451,16.5201,16.6149,5754626.2848537,0
+TT.US,D,20040506,000000,16.5793,16.5793,16.2467,16.3947,5336568.4321194,0
+TT.US,D,20040507,000000,16.3424,16.5399,15.9623,16.1499,6084725.014198,0
+TT.US,D,20040510,000000,15.7827,15.8982,14.9003,15.384,14979796.652924,0
+TT.US,D,20040511,000000,15.6218,15.8587,15.4195,15.767,7809292.8076792,0
+TT.US,D,20040512,000000,16.0206,16.0601,15.5558,16.0453,7876257.805879,0
+TT.US,D,20040513,000000,15.8479,16.0917,15.69,15.8174,4563844.4076252,0
+TT.US,D,20040514,000000,15.7966,16.1252,15.6218,15.9189,4165590.2497606,0
+TT.US,D,20040517,000000,15.5863,15.6218,15.3722,15.4629,6167946.7314791,0
+TT.US,D,20040518,000000,15.8637,15.8844,15.6061,15.8538,6217074.5243851,0
+TT.US,D,20040519,000000,16.0699,16.3463,15.7521,15.762,4969227.9766933,0
+TT.US,D,20040520,000000,15.762,15.762,15.4245,15.5301,5655566.2720848,0
+TT.US,D,20040521,000000,15.6358,15.7383,15.4482,15.6732,5644466.3958381,0
+TT.US,D,20040524,000000,15.9575,16.2694,15.9476,16.1756,7968980.6768148,0
+TT.US,D,20040525,000000,16.1499,16.4944,15.9733,16.4371,6643466.4024941,0
+TT.US,D,20040526,000000,16.5309,16.5793,16.3424,16.4095,3447548.0088245,0
+TT.US,D,20040527,000000,16.5309,16.83,16.4144,16.5427,5516077.2193721,0
+TT.US,D,20040528,000000,16.525,16.5339,16.4144,16.4767,2528206.5335461,0
+TT.US,D,20040601,000000,16.4835,16.5892,16.3641,16.4884,3415451.9811233,0
+TT.US,D,20040602,000000,16.5042,16.6858,16.448,16.6149,4591182.7665737,0
+TT.US,D,20040603,000000,16.4767,16.8418,16.4343,16.6296,5363908.8173324,0
+TT.US,D,20040604,000000,16.8833,17.0166,16.7451,16.7955,5159830.5613996,0
+TT.US,D,20040607,000000,16.9879,17.2899,16.9622,17.2445,3907225.331823,0
+TT.US,D,20040608,000000,17.0737,17.4172,16.9879,17.3383,6055402.9424262,0
+TT.US,D,20040609,000000,17.3274,17.4202,17.135,17.135,5082560.9957203,0
+TT.US,D,20040610,000000,17.1932,17.2545,17.1004,17.2199,2523449.8779255,0
+TT.US,D,20040614,000000,17.0224,17.1655,16.9593,17.0787,2555546.918759,0
+TT.US,D,20040615,000000,17.1004,17.5012,17.1004,17.3541,3821230.6717446,0
+TT.US,D,20040616,000000,17.3541,17.4114,17.2545,17.3698,3261699.0403422,0
+TT.US,D,20040617,000000,17.2899,17.3274,17.1655,17.2356,3573955.4987317,0
+TT.US,D,20040618,000000,17.1468,17.4015,17.0787,17.3097,2538508.061629,0
+TT.US,D,20040621,000000,17.3383,17.3838,17.1567,17.1715,2689084.8330021,0
+TT.US,D,20040622,000000,17.1143,17.2199,16.9237,17.141,4326075.453928,0
+TT.US,D,20040623,000000,17.1093,17.2248,17.0126,17.2032,5786335.2960593,0
+TT.US,D,20040624,000000,17.2495,17.3324,17.13,17.2199,5487148.2428891,0
+TT.US,D,20040625,000000,17.1932,17.4015,17.1183,17.207,2993816.7586347,0
+TT.US,D,20040628,000000,17.587,17.587,16.9879,17.0037,6615332.7347784,0
+TT.US,D,20040629,000000,16.9938,17.1143,16.912,16.9978,4876101.8791468,0
+TT.US,D,20040630,000000,17.0936,17.284,16.7806,17.2386,5803765.2222138,0
+TT.US,D,20040701,000000,17.2929,17.3541,16.9879,17.1508,5425330.9693341,0
+TT.US,D,20040702,000000,17.0737,17.0737,16.6603,16.7412,4327265.8842483,0
+TT.US,D,20040706,000000,16.681,16.681,16.3226,16.3997,6248783.5355907,0
+TT.US,D,20040707,000000,16.4737,16.5743,16.379,16.4095,4362932.1897785,0
+TT.US,D,20040708,000000,16.2279,16.3009,16.064,16.064,5168547.5507412,0
+TT.US,D,20040709,000000,16.1154,16.452,16.1154,16.4283,5276336.710438,0
+TT.US,D,20040712,000000,16.4343,16.6039,16.3641,16.525,2952612.6725675,0
+TT.US,D,20040713,000000,16.6099,16.7835,16.5941,16.7372,3489157.3477668,0
+TT.US,D,20040714,000000,16.6858,16.8833,16.5793,16.676,3937736.8207829,0
+TT.US,D,20040715,000000,16.8704,16.9534,16.7115,16.8645,4409687.2271013,0
+TT.US,D,20040716,000000,17.1183,17.1567,16.8063,16.8192,3102391.0957768,0
+TT.US,D,20040719,000000,16.7412,16.8063,16.4677,16.6968,5168943.6854265,0
+TT.US,D,20040720,000000,16.6968,16.8645,16.6908,16.7224,4246031.9323191,0
+TT.US,D,20040721,000000,16.7835,16.9178,16.5003,16.5309,5798621.5500977,0
+TT.US,D,20040722,000000,16.5941,16.7835,16.14,16.6721,11597626.064162,0
+TT.US,D,20040723,000000,16.8467,16.9661,16.6099,16.7332,6186961.1963749,0
+TT.US,D,20040726,000000,16.7332,16.9405,16.5743,16.7332,4373626.8131502,0
+TT.US,D,20040727,000000,16.83,17.0896,16.7224,17.0393,5226800.6252603,0
+TT.US,D,20040728,000000,17.0393,17.3698,16.982,17.3097,5073836.9144535,0
+TT.US,D,20040729,000000,17.3097,17.6414,17.3097,17.513,5864400.1705059,0
+TT.US,D,20040730,000000,17.4903,17.5683,17.2989,17.3324,2855120.9884249,0
+TT.US,D,20040802,000000,17.135,17.2356,17.0393,17.2032,6062928.4883153,0
+TT.US,D,20040803,000000,17.135,17.284,17.0224,17.207,5238690.7446134,0
+TT.US,D,20040804,000000,17.1715,17.2989,16.8971,17.0333,8117588.9323476,0
+TT.US,D,20040805,000000,17.0333,17.0393,16.4203,16.4737,5003699.7993744,0
+TT.US,D,20040806,000000,16.4283,16.452,15.8637,15.9733,10001848.647493,0
+TT.US,D,20040809,000000,16.0137,16.2516,15.8873,16.0502,4462392.3897614,0
+TT.US,D,20040810,000000,16.1154,16.4144,16.0808,16.3947,3935354.94701,0
+TT.US,D,20040811,000000,16.2388,16.5042,16.1065,16.4283,4293982.4656233,0
+TT.US,D,20040812,000000,16.3276,16.3641,16.0759,16.1202,3401979.3492933,0
+TT.US,D,20040813,000000,15.9623,16.0808,15.6565,15.6949,6884397.3417486,0
+TT.US,D,20040816,000000,15.8064,16.2644,15.7167,16.2338,3800630.6549754,0
+TT.US,D,20040817,000000,16.525,16.5743,16.1302,16.2012,4873724.0579027,0
+TT.US,D,20040818,000000,16.1756,16.2516,16.0137,16.1904,4489740.8800319,0
+TT.US,D,20040819,000000,16.1815,16.2111,15.7167,15.8014,7182392.9514663,0
+TT.US,D,20040820,000000,15.8064,16.0917,15.7728,16.0206,3659554.0241248,0
+TT.US,D,20040823,000000,15.9989,16.14,15.9318,16.0365,2789342.3680166,0
+TT.US,D,20040824,000000,16.1964,16.4046,16.1756,16.2388,4020950.4330065,0
+TT.US,D,20040825,000000,16.1815,16.2811,15.9773,16.2762,4402559.8421619,0
+TT.US,D,20040826,000000,16.379,16.8122,16.3424,16.6296,7366257.1939933,0
+TT.US,D,20040827,000000,16.5793,16.7372,16.4637,16.7056,2998577.466784,0
+TT.US,D,20040830,000000,16.5694,16.7835,16.5042,16.5526,3233164.1722801,0
+TT.US,D,20040831,000000,16.5201,16.5526,16.3058,16.4095,4678755.8866003,0
+TT.US,D,20040901,000000,16.3168,16.4371,16.2762,16.4144,3134100.1069824,0
+TT.US,D,20040902,000000,16.4283,17.052,16.4203,17.0393,6720735.9681734,0
+TT.US,D,20040903,000000,16.9593,17.0393,16.8833,16.982,2921301.8223116,0
+TT.US,D,20040907,000000,17.1183,17.4627,17.1093,17.3324,4593959.7618997,0
+TT.US,D,20040908,000000,17.2574,17.3097,17.0639,17.0639,3650836.021651,0
+TT.US,D,20040909,000000,17.1004,17.2159,16.7955,16.8467,5198667.9706768,0
+TT.US,D,20040910,000000,16.8467,16.9661,16.7283,16.907,3430901.233851,0
+TT.US,D,20040913,000000,16.9347,17.1093,16.8122,16.8172,4660532.677943,0
+TT.US,D,20040914,000000,16.9178,16.9879,16.8014,16.8467,4148944.4879194,0
+TT.US,D,20040915,000000,16.7115,16.7758,16.5201,16.5526,3354424.9506746,0
+TT.US,D,20040916,000000,16.5793,16.676,16.5142,16.6661,4393047.5440531,0
+TT.US,D,20040917,000000,16.7718,16.902,16.6661,16.7165,3134886.29756,0
+TT.US,D,20040920,000000,16.6543,16.8931,16.6454,16.7372,3172140.181228,0
+TT.US,D,20040921,000000,16.7718,16.982,16.7332,16.8704,2521868.3785807,0
+TT.US,D,20040922,000000,16.7806,16.83,16.5003,16.5486,3625474.2836003,0
+TT.US,D,20040923,000000,16.4579,16.5082,16.2161,16.3058,4682718.2465858,0
+TT.US,D,20040924,000000,16.2644,16.4835,16.2644,16.3582,2230202.8187708,0
+TT.US,D,20040927,000000,16.2279,16.2891,16.1154,16.1756,4139034.0288609,0
+TT.US,D,20040928,000000,16.2388,16.5042,16.0699,16.4343,6856262.6609006,0
+TT.US,D,20040929,000000,16.379,17.1143,16.3276,16.9277,10078329.996331,0
+TT.US,D,20040930,000000,16.9347,17.2032,16.8063,17.1508,6040742.9196725,0
+TT.US,D,20041001,000000,17.1567,17.4261,17.13,17.3324,6729855.1709935,0
+TT.US,D,20041004,000000,17.5288,17.6452,17.4114,17.4903,6757989.8518415,0
+TT.US,D,20041005,000000,17.4963,17.5387,17.3935,17.4361,4450507.3360695,0
+TT.US,D,20041006,000000,17.441,17.745,17.3491,17.7094,5779198.7929303,0
+TT.US,D,20041007,000000,17.6896,17.817,17.587,17.6038,5212531.671531,0
+TT.US,D,20041008,000000,17.5012,17.6038,17.3887,17.4015,4419599.7124242,0
+TT.US,D,20041011,000000,17.4114,17.5634,17.4054,17.4745,2753676.0624865,0
+TT.US,D,20041012,000000,17.3097,17.4745,17.2159,17.3887,2833734.7810781,0
+TT.US,D,20041013,000000,17.3838,17.4627,17.058,17.2545,4869372.6551572,0
+TT.US,D,20041014,000000,17.2199,17.2386,16.8063,16.9938,6192507.0819695,0
+TT.US,D,20041015,000000,16.9771,17.1508,16.9178,17.1143,4729486.454627,0
+TT.US,D,20041018,000000,17.0471,17.0471,16.7895,16.9622,4242863.8679687,0
+TT.US,D,20041019,000000,17.13,17.4785,16.982,17.0333,6160014.9195829,0
+TT.US,D,20041020,000000,17.0846,17.207,16.8597,17.1882,7031016.8187972,0
+TT.US,D,20041021,000000,16.902,17.1655,16.3365,16.7115,16366741.184305,0
+TT.US,D,20041022,000000,17.0037,17.1004,16.6543,16.6858,6530137.4359959,0
+TT.US,D,20041025,000000,16.5941,17.0283,16.5793,16.9534,5290207.5032176,0
+TT.US,D,20041026,000000,16.982,17.2159,16.8704,17.2159,3860060.9890964,0
+TT.US,D,20041027,000000,17.135,17.3698,17.0224,17.3097,3443983.8097888,0
+TT.US,D,20041028,000000,17.2445,17.2791,17.0896,17.2129,2924075.778241,0
+TT.US,D,20041029,000000,17.2445,17.3887,17.141,17.2672,3554140.6594078,0
+TT.US,D,20041101,000000,17.3491,17.4054,17.2129,17.2672,4024124.5761501,0
+TT.US,D,20041102,000000,17.2672,17.5288,17.058,17.3324,7483559.664931,0
+TT.US,D,20041103,000000,17.5821,17.6147,17.4627,17.6087,5606426.3215925,0
+TT.US,D,20041104,000000,17.4745,18.0441,17.4627,17.9937,5669434.0254679,0
+TT.US,D,20041105,000000,18.0321,18.2652,18.0321,18.1428,7264419.1727661,0
+TT.US,D,20041108,000000,18.0697,18.3312,18.0441,18.3066,4735815.4914025,0
+TT.US,D,20041109,000000,18.3066,18.6737,18.27,18.6481,6817030.1300703,0
+TT.US,D,20041110,000000,18.6432,18.6481,18.3639,18.4319,3984885.9665266,0
+TT.US,D,20041111,000000,18.5485,18.7231,18.426,18.7064,4710063.6974596,0
+TT.US,D,20041112,000000,18.736,18.8593,18.6244,18.8189,4698170.5387101,0
+TT.US,D,20041115,000000,18.8653,18.8653,18.5701,18.6481,2506404.9420024,0
+TT.US,D,20041116,000000,18.5228,18.6195,18.4478,18.5288,3311627.2076763,0
+TT.US,D,20041117,000000,18.6343,18.8288,18.6343,18.6905,3240695.7969623,0
+TT.US,D,20041118,000000,18.7261,18.886,18.658,18.8189,3946847.9185454,0
+TT.US,D,20041119,000000,18.9097,18.9097,18.426,18.5534,5284656.551962,0
+TT.US,D,20041122,000000,18.4833,18.6944,18.3362,18.5751,3365917.9222101,0
+TT.US,D,20041123,000000,18.6737,18.7507,18.3905,18.6195,4857875.631093,0
+TT.US,D,20041124,000000,18.6027,18.886,18.5928,18.8456,2561093.8174858,0
+TT.US,D,20041126,000000,18.7804,18.9265,18.7754,18.9215,1276777.5504391,0
+TT.US,D,20041129,000000,18.9265,18.9265,18.5563,18.7952,4113286.2874467,0
+TT.US,D,20041130,000000,18.736,18.8248,18.6125,18.7804,4087520.3096532,0
+TT.US,D,20041201,000000,18.7804,19.5374,18.7804,19.5374,8404879.7873718,0
+TT.US,D,20041202,000000,19.5326,19.5326,19.2196,19.4032,3936941.5120157,0
+TT.US,D,20041203,000000,19.344,19.5513,19.1851,19.2946,3132120.446688,0
+TT.US,D,20041206,000000,19.2946,19.3607,19.1644,19.2788,3750694.3825837,0
+TT.US,D,20041207,000000,19.2946,19.4269,19.0369,19.0429,3086942.8561812,0
+TT.US,D,20041208,000000,19.0538,19.1337,18.9156,19.114,3382165.5231017,0
+TT.US,D,20041209,000000,19.114,19.4762,18.7616,19.4624,4533328.8661364,0
+TT.US,D,20041210,000000,19.3607,19.6233,19.3557,19.3804,2970038.5461932,0
+TT.US,D,20041213,000000,19.3804,19.7289,19.3557,19.6944,2945870.2778594,0
+TT.US,D,20041214,000000,19.6944,19.9224,19.6598,19.9184,5644864.5567878,0
+TT.US,D,20041215,000000,19.8364,20.1702,19.7792,20.1326,4932766.362396,0
+TT.US,D,20041216,000000,20.1326,20.3912,19.9973,20.3142,5285444.7688039,0
+TT.US,D,20041217,000000,20.2895,20.3962,20.1089,20.1475,4968428.6153974,0
+TT.US,D,20041220,000000,20.2126,20.5561,20.1859,20.1859,3627851.0917122,0
+TT.US,D,20041221,000000,20.1859,20.4406,20.1129,20.4248,3900087.8155618,0
+TT.US,D,20041222,000000,20.3388,20.7782,20.3388,20.6686,4019365.8942652,0
+TT.US,D,20041223,000000,20.6686,20.9192,20.6529,20.6923,3554140.6594078,0
+TT.US,D,20041227,000000,20.7288,20.7288,20.2895,20.4504,2800833.3132878,0
+TT.US,D,20041228,000000,20.4504,20.632,20.3665,20.6054,2862656.6656358,0
+TT.US,D,20041229,000000,20.6054,20.6054,20.3962,20.4504,3065539.4255873,0
+TT.US,D,20041230,000000,20.4504,20.4504,20.2353,20.3142,3333418.6678981,0
+TT.US,D,20041231,000000,20.3181,20.3912,20.2026,20.2639,2131539.9538194,0
+TT.US,D,20050103,000000,20.3142,20.485,19.8898,19.9026,5315567.2150039,0
+TT.US,D,20050104,000000,19.8928,19.9766,19.3657,19.5069,5846169.8699233,0
+TT.US,D,20050105,000000,19.5473,19.567,19.0617,19.0617,5967034.5136324,0
+TT.US,D,20050106,000000,19.2048,19.3804,19.0617,19.0912,7053600.5483897,0
+TT.US,D,20050107,000000,19.1377,19.2275,18.957,18.9887,5443958.4177342,0
+TT.US,D,20050110,000000,18.8504,19.1544,18.8504,18.9887,5028666.4158719,0
+TT.US,D,20050111,000000,18.9521,19.0282,18.5968,18.9363,6914511.6828911,0
+TT.US,D,20050112,000000,18.9363,19.1179,18.7991,19.0775,5015192.7709099,0
+TT.US,D,20050113,000000,19.0617,19.2748,18.9945,19.1179,4152903.8085083,0
+TT.US,D,20050114,000000,19.1495,19.4575,19.1495,19.42,3114284.2545264,0
+TT.US,D,20050118,000000,19.3717,19.4032,19.0172,19.3223,3514909.1417097,0
+TT.US,D,20050119,000000,19.2946,19.4328,19.2196,19.2334,3258925.0844127,0
+TT.US,D,20050120,000000,19.0429,19.1179,18.8248,18.9097,4312207.7005449,0
+TT.US,D,20050121,000000,18.9265,18.9887,18.6027,18.6284,4274953.8168769,0
+TT.US,D,20050124,000000,18.736,18.8406,18.4211,18.4369,4099806.5636915,0
+TT.US,D,20050125,000000,18.5563,18.8456,18.5228,18.5928,3510951.8473851,0
+TT.US,D,20050126,000000,18.7004,18.7666,18.5612,18.6432,4686683.6459678,0
+TT.US,D,20050127,000000,18.5326,18.7952,18.1091,18.6343,5124562.4168192,0
+TT.US,D,20050128,000000,18.6125,18.8248,18.5701,18.6284,5387289.8819564,0
+TT.US,D,20050131,000000,18.8593,18.8593,18.6787,18.7724,7867145.6949843,0
+TT.US,D,20050201,000000,19.344,19.6905,19.2048,19.6115,9198612.1209069,0
+TT.US,D,20050202,000000,19.5513,19.6736,19.3804,19.4427,21906193.389508,0
+TT.US,D,20050203,000000,19.4328,20.1622,19.42,19.9549,10301036.713796,0
+TT.US,D,20050204,000000,19.8207,20.409,19.8207,20.3873,5984068.3051016,0
+TT.US,D,20050207,000000,20.2126,20.5679,20.1859,20.4001,6813464.9179024,0
+TT.US,D,20050208,000000,20.4406,20.632,20.2639,20.5017,3776060.1731631,0
+TT.US,D,20050209,000000,20.4504,20.5234,20.3281,20.3388,4045917.0495041,0
+TT.US,D,20050210,000000,20.3813,20.3813,20.1089,20.3142,3335800.541671,0
+TT.US,D,20050211,000000,20.2392,20.5472,20.1572,20.5137,3586640.9268519,0
+TT.US,D,20050214,000000,20.485,20.5709,20.3498,20.414,2855915.2840599,0
+TT.US,D,20050215,000000,20.3281,20.5284,20.2748,20.3873,2783402.3740012,0
+TT.US,D,20050216,000000,20.3873,20.5966,20.1326,20.5966,3193939.7465073,0
+TT.US,D,20050217,000000,20.5175,20.5768,20.2353,20.4406,4455260.9522933,0
+TT.US,D,20050218,000000,20.3813,20.49,20.2501,20.3912,3632603.694804,0
+TT.US,D,20050222,000000,20.2392,20.5561,19.9026,19.9451,4200855.3549446,0
+TT.US,D,20050223,000000,19.9609,20.0872,19.8711,20.0675,3142023.8138212,0
+TT.US,D,20050224,000000,19.9973,20.4406,19.8858,20.4406,4646259.671685,0
+TT.US,D,20050225,000000,20.4406,20.9607,20.3388,20.944,6710829.5616436,0
+TT.US,D,20050228,000000,20.8837,21.5125,20.8679,21.2559,7978106.9715603,0
+TT.US,D,20050301,000000,21.1927,21.6644,21.1374,21.4039,7418968.4354466,0
+TT.US,D,20050302,000000,21.1987,21.6191,21.168,21.5165,4790902.5278356,0
+TT.US,D,20050303,000000,21.4908,21.6644,21.4434,21.4572,5575123.5763941,0
+TT.US,D,20050304,000000,21.5125,22.0662,21.4572,22.0336,5809319.2128659,0
+TT.US,D,20050307,000000,21.9576,22.1876,21.6537,21.7257,6733815.5047145,0
+TT.US,D,20050308,000000,21.6941,21.9083,21.6014,21.7425,3346104.0960183,0
+TT.US,D,20050309,000000,21.703,21.703,21.3349,21.3496,5535890.0324317,0
+TT.US,D,20050310,000000,21.3556,21.4572,20.9381,21.3142,6201619.1928641,0
+TT.US,D,20050311,000000,21.3289,21.5165,21.2085,21.2559,4257923.0648043,0
+TT.US,D,20050314,000000,21.2776,21.4385,21.1513,21.3388,2606665.5164136,0
+TT.US,D,20050315,000000,21.3812,21.5125,21.0871,21.1423,3142023.8138212,0
+TT.US,D,20050316,000000,20.9864,21.1157,20.7782,20.9489,4710063.6974596,0
+TT.US,D,20050317,000000,21.091,21.3496,21.0773,21.1838,4512718.7180454,0
+TT.US,D,20050318,000000,21.1877,21.3713,21.0811,21.247,5950787.9258731,0
+TT.US,D,20050321,000000,21.247,21.3624,21.0466,21.2124,3067922.3124924,0
+TT.US,D,20050322,000000,21.2124,21.6121,21.0773,21.0773,4955748.2529381,0
+TT.US,D,20050323,000000,21.0773,21.0811,20.3813,20.3962,7905981.0779971,0
+TT.US,D,20050324,000000,20.5906,20.8995,20.5561,20.708,4781790.416941,0
+TT.US,D,20050328,000000,20.714,20.718,20.3548,20.3813,4996564.3093775,0
+TT.US,D,20050329,000000,20.3665,20.5077,19.8858,19.9283,6429871.7959238,0
+TT.US,D,20050330,000000,19.9283,20.176,19.877,20.0537,5461789.544235,0
+TT.US,D,20050331,000000,20.104,20.3241,19.9973,20.104,4164395.7669116,0
+TT.US,D,20050401,000000,20.2392,20.4741,20.0763,20.1178,6538054.0509093,0
+TT.US,D,20050404,000000,20.032,20.2639,19.9391,20.1385,6305842.1272608,0
+TT.US,D,20050405,000000,20.1385,20.3665,20.1385,20.2678,3128942.2510157,0
+TT.US,D,20050406,000000,20.409,20.5561,20.3004,20.3113,2825803.982314,0
+TT.US,D,20050407,000000,20.3548,20.4603,20.1968,20.2353,4224237.4327008,0
+TT.US,D,20050408,000000,20.2353,20.3962,20.1385,20.3064,5432859.5546197,0
+TT.US,D,20050411,000000,20.414,20.4653,20.1622,20.1819,6219850.506579,0
+TT.US,D,20050412,000000,20.0872,20.8295,20.0537,20.7841,6604232.8585316,0
+TT.US,D,20050413,000000,20.6636,20.7426,20.176,20.176,4830128.9798728,0
+TT.US,D,20050414,000000,20.1968,20.1968,19.0369,19.2482,12914437.532992,0
+TT.US,D,20050415,000000,19.2788,19.4762,19.1693,19.2394,8664440.2012908,0
+TT.US,D,20050418,000000,19.3005,19.5286,19.1288,19.4762,6091862.5304592,0
+TT.US,D,20050419,000000,19.5552,19.8157,19.5374,19.7289,7082529.5248727,0
+TT.US,D,20050420,000000,20.1287,20.2945,19.8858,19.8898,9917447.6443458,0
+TT.US,D,20050421,000000,20.1859,20.3281,19.5611,20.3064,9118167.3989518,0
+TT.US,D,20050422,000000,20.1129,20.3113,19.9026,20.1326,4887599.9163432,0
+TT.US,D,20050425,000000,20.3064,20.5234,20.1129,20.2678,4626056.8027332,0
+TT.US,D,20050426,000000,20.1622,20.3142,19.722,19.722,6236095.068074,0
+TT.US,D,20050427,000000,19.5966,19.6538,19.1891,19.5473,6075215.7554857,0
+TT.US,D,20050428,000000,19.344,19.4575,19.0479,19.2394,8683859.9190615,0
+TT.US,D,20050429,000000,19.4328,19.5513,19.0429,19.3993,5963465.2489358,0
+TT.US,D,20050502,000000,19.3943,19.7319,19.3302,19.5413,3665096.8703228,0
+TT.US,D,20050503,000000,19.5413,19.648,19.3854,19.4881,3893751.6868609,0
+TT.US,D,20050504,000000,19.5552,19.9066,19.4732,19.8898,3094471.4414668,0
+TT.US,D,20050505,000000,19.8898,20.0123,19.5473,19.6538,4583260.0728672,0
+TT.US,D,20050506,000000,19.6944,19.9343,19.6944,19.8858,3500257.2240134,0
+TT.US,D,20050509,000000,19.9066,20.0714,19.8207,20.0714,2798457.518308,0
+TT.US,D,20050510,000000,20.0369,20.0369,19.6538,19.7289,4626056.8027332,0
+TT.US,D,20050511,000000,19.7289,19.8414,19.4328,19.796,3152325.3419041,0
+TT.US,D,20050512,000000,19.7684,19.7852,19.0775,19.1495,3866805.4100689,0
+TT.US,D,20050513,000000,19.1031,19.3005,18.9363,19.1693,6330015.4612555,0
+TT.US,D,20050516,000000,19.264,19.5119,19.1851,19.5019,2309454.071009,0
+TT.US,D,20050517,000000,19.567,19.8414,19.4377,19.8207,6745703.5978032,0
+TT.US,D,20050518,000000,19.8257,20.1819,19.7082,20.0369,6975144.6049188,0
+TT.US,D,20050519,000000,20.0537,20.0872,19.8858,20.0487,4491720.5403263,0
+TT.US,D,20050520,000000,20.0537,20.0537,19.8611,19.95,2855120.9884249,0
+TT.US,D,20050523,000000,19.95,20.1287,19.9184,20.0123,5260484.2310995,0
+TT.US,D,20050524,000000,20.0123,20.0123,19.7852,19.8711,3163425.2181508,0
+TT.US,D,20050525,000000,19.7684,19.7734,19.5513,19.6233,3190760.5377028,0
+TT.US,D,20050526,000000,19.7792,19.9549,19.7427,19.8524,2979946.9789873,0
+TT.US,D,20050527,000000,19.8858,19.9549,19.7487,19.7852,3673024.6296903,0
+TT.US,D,20050531,000000,19.801,19.8611,19.5119,19.5326,5797827.2544626,0
+TT.US,D,20050601,000000,19.5828,20.0033,19.5326,19.8809,4872142.558558,0
+TT.US,D,20050602,000000,19.8207,19.8207,19.5166,19.5828,4664886.1069529,0
+TT.US,D,20050603,000000,19.4032,19.4328,19.0429,19.0429,7258085.0703296,0
+TT.US,D,20050606,000000,19.0369,19.1436,18.9728,19.0874,5281484.4350829,0
+TT.US,D,20050607,000000,19.1337,19.4466,19.1179,19.2048,5788312.9300894,0
+TT.US,D,20050608,000000,19.3114,19.3717,19.0282,19.0429,3865617.0060129,0
+TT.US,D,20050609,000000,19.0666,19.1495,18.73,18.7616,7070642.4449163,0
+TT.US,D,20050610,000000,18.8248,18.9363,18.6737,18.7893,5968223.9308206,0
+TT.US,D,20050613,000000,18.81,19.1239,18.8041,18.9313,4341533.8248455,0
+TT.US,D,20050614,000000,18.9945,19.1031,18.7724,18.881,4801205.0690508,0
+TT.US,D,20050615,000000,18.886,18.886,18.4991,18.582,6154069.8599063,0
+TT.US,D,20050616,000000,18.7231,18.8356,18.6284,18.7804,5898080.7369485,0
+TT.US,D,20050617,000000,18.8356,18.9313,18.7507,18.8406,8519409.3155122,0
+TT.US,D,20050620,000000,18.7754,18.7754,18.6244,18.7004,7763722.1218837,0
+TT.US,D,20050621,000000,18.7231,19.0045,18.6787,18.9313,7334561.3535061,0
+TT.US,D,20050622,000000,18.9156,18.957,18.7952,18.881,3808549.2961531,0
+TT.US,D,20050623,000000,18.7991,18.8456,18.3993,18.4102,4626056.8027332,0
+TT.US,D,20050624,000000,18.4319,18.4833,18.0548,18.0697,5396008.8975623,0
+TT.US,D,20050627,000000,17.8901,18.0441,17.7253,17.8674,4324099.8461622,0
+TT.US,D,20050628,000000,18.0381,18.4478,18.0224,18.4162,3916737.6299318,0
+TT.US,D,20050629,000000,18.4428,18.5326,18.275,18.3698,2487386.4245779,0
+TT.US,D,20050630,000000,18.1181,18.3461,17.972,18.0026,5893327.1207245,0
+TT.US,D,20050701,000000,18.0026,18.2592,17.9582,18.1693,3471325.2081339,0
+TT.US,D,20050705,000000,18.207,18.3746,18.0697,18.3165,2262706.1256115,0
+TT.US,D,20050706,000000,18.3224,18.3746,18.0944,18.1476,3840649.3763832,0
+TT.US,D,20050707,000000,17.8959,18.3066,17.817,18.2859,5243440.3083086,0
+TT.US,D,20050708,000000,18.2859,18.6737,18.196,18.6284,3234757.8292111,0
+TT.US,D,20050711,000000,18.6343,18.957,18.6343,18.957,4800811.973762,0
+TT.US,D,20050712,000000,18.9156,18.9215,18.6905,18.7557,3059592.3396464,0
+TT.US,D,20050713,000000,18.7409,18.8653,18.7409,18.7991,3367898.5956367,0
+TT.US,D,20050714,000000,18.8356,18.9521,18.7724,18.8406,3598134.9115195,0
+TT.US,D,20050715,000000,18.8406,18.9097,18.7893,18.8703,2892765.9411173,0
+TT.US,D,20050718,000000,18.8703,19.1031,18.8504,19.0045,3681343.4580822,0
+TT.US,D,20050719,000000,19.1495,19.3804,19.0824,19.3065,4570180.536326,0
+TT.US,D,20050720,000000,19.2521,19.6441,19.1031,19.567,4433074.3705185,0
+TT.US,D,20050721,000000,19.6845,19.8898,19.416,19.4526,5730858.203734,0
+TT.US,D,20050722,000000,19.4526,19.5552,19.1988,19.3557,4671230.3407113,0
+TT.US,D,20050725,000000,19.344,19.5326,19.1851,19.2275,3180064.901199,0
+TT.US,D,20050726,000000,19.42,19.5326,19.2394,19.4969,4881648.7778736,0
+TT.US,D,20050727,000000,19.5611,19.5966,19.3904,19.5326,3363143.9662805,0
+TT.US,D,20050728,000000,19.5513,19.8524,19.5119,19.8207,3756240.2681783,0
+TT.US,D,20050729,000000,19.801,19.8562,19.6648,19.7289,3261307.9713178,0
+TT.US,D,20050801,000000,19.9343,20.1129,19.9184,19.95,7833855.1844339,0
+TT.US,D,20050802,000000,19.9876,19.9876,19.8711,19.9224,5867172.1001709,0
+TT.US,D,20050803,000000,19.8858,20.1435,19.7625,19.9658,6179831.7851711,0
+TT.US,D,20050804,000000,19.9224,19.9826,19.7734,19.8711,4323701.6852126,0
+TT.US,D,20050805,000000,19.8364,19.9343,19.7585,19.796,2619338.7869474,0
+TT.US,D,20050808,000000,19.8364,19.9451,19.8364,19.8711,2724751.1385322,0
+TT.US,D,20050809,000000,19.8711,20.0635,19.8711,20.0123,5998336.2456986,0
+TT.US,D,20050810,000000,20.1129,20.3448,20.0872,20.1672,4754846.1664133,0
+TT.US,D,20050811,000000,20.1702,20.3241,20.1622,20.3241,3767339.1312928,0
+TT.US,D,20050812,000000,20.1909,20.2541,19.9391,20.1385,3218897.2448152,0
+TT.US,D,20050815,000000,20.1129,20.2501,20.0123,20.176,2267058.5414892,0
+TT.US,D,20050816,000000,20.0675,20.0675,19.8157,19.8414,4741763.5904756,0
+TT.US,D,20050817,000000,19.8207,19.9658,19.6944,19.8967,2581696.8736516,0
+TT.US,D,20050818,000000,19.8069,19.8858,19.7181,19.7901,2180277.6908332,0
+TT.US,D,20050819,000000,19.9343,20.0537,19.8562,19.95,3032660.246705,0
+TT.US,D,20050822,000000,20.0635,20.1968,19.8099,19.9283,3174122.880919,0
+TT.US,D,20050823,000000,19.8524,19.9391,19.6441,19.6441,3641717.8319631,0
+TT.US,D,20050824,000000,19.648,19.7852,19.4929,19.5069,3035431.1632379,0
+TT.US,D,20050825,000000,19.4732,19.6905,19.4427,19.5166,3072682.0075094,0
+TT.US,D,20050826,000000,19.5966,19.6016,19.3904,19.5119,3258528.9497274,0
+TT.US,D,20050829,000000,19.4969,19.6381,19.416,19.5908,2737436.5666524,0
+TT.US,D,20050830,000000,19.5552,19.6233,19.4032,19.567,4527380.7670634,0
+TT.US,D,20050831,000000,19.571,20.1129,19.5166,20.0922,4487363.0587877,0
+TT.US,D,20050901,000000,20.0922,20.3813,20.0922,20.2678,5134464.7708202,0
+TT.US,D,20050902,000000,20.4406,20.5906,20.2293,20.2945,2429530.4978762,0
+TT.US,D,20050906,000000,20.4406,20.6636,20.3774,20.6004,3033642.9849269,0
+TT.US,D,20050907,000000,20.5906,20.7643,20.5531,20.6636,2851357.2023481,0
+TT.US,D,20050908,000000,20.6686,20.6686,20.4554,20.5017,2952612.6725675,0
+TT.US,D,20050909,000000,20.6004,20.8038,20.5284,20.718,2454891.2227947,0
+TT.US,D,20050912,000000,20.8552,21.0181,20.6726,20.944,3454486.951177,0
+TT.US,D,20050913,000000,20.9489,20.9489,20.6883,20.7288,2204646.5593402,0
+TT.US,D,20050914,000000,20.7337,20.7337,20.2076,20.2836,4347872.9929429,0
+TT.US,D,20050915,000000,20.2836,20.3113,19.8307,19.9707,5158439.5309061,0
+TT.US,D,20050916,000000,19.9707,20.0922,19.6381,19.9766,5091073.33236,0
+TT.US,D,20050919,000000,20.0369,20.0428,19.571,19.6688,2730695.1850766,0
+TT.US,D,20050920,000000,19.7082,19.8099,19.3173,19.5119,3049494.4511332,0
+TT.US,D,20050921,000000,19.3993,19.4832,19.1337,19.2581,4107731.2836625,0
+TT.US,D,20050922,000000,19.5828,20.0537,19.3173,19.9184,8533275.0426309,0
+TT.US,D,20050923,000000,19.9343,20.1228,19.6905,19.8858,3261893.5617222,0
+TT.US,D,20050926,000000,19.6341,19.7852,19.0341,19.3114,7779173.4008758,0
+TT.US,D,20050927,000000,19.4032,19.5216,19.2048,19.4762,3180455.9702234,0
+TT.US,D,20050928,000000,19.4762,19.5286,18.9265,19.0045,4206008.1452504,0
+TT.US,D,20050929,000000,18.9265,19.0577,18.73,18.9669,4216903.3687952,0
+TT.US,D,20050930,000000,18.9995,19.3557,18.9313,19.2946,3180455.9702234,0
+TT.US,D,20051003,000000,19.6736,19.6736,19.1594,19.1801,3597933.2982142,0
+TT.US,D,20051004,000000,19.2521,19.3717,18.9452,18.9452,3625869.4051534,0
+TT.US,D,20051005,000000,18.9452,19.0113,18.7004,18.8189,4312013.1791649,0
+TT.US,D,20051006,000000,18.8189,18.8248,18.4319,18.5968,3719185.9715512,0
+TT.US,D,20051007,000000,18.7666,19.2098,18.7231,18.9313,2838675.8267567,0
+TT.US,D,20051010,000000,18.9521,19.0577,18.4478,18.5425,3238316.9625859,0
+TT.US,D,20051011,000000,18.6481,18.73,18.3609,18.426,2474711.1277796,0
+TT.US,D,20051012,000000,18.426,18.5089,18.1743,18.3806,2815102.2670171,0
+TT.US,D,20051013,000000,18.27,18.5089,18.2119,18.4655,2858888.8270304,0
+TT.US,D,20051014,000000,18.5928,18.7231,18.3639,18.5662,3567418.7698576,0
+TT.US,D,20051017,000000,18.5662,18.7507,18.5326,18.6244,3282107.575128,0
+TT.US,D,20051018,000000,18.651,18.7064,18.3461,18.3461,2594971.9447049,0
+TT.US,D,20051019,000000,18.1428,18.6737,17.9532,18.6737,3659947.1194136,0
+TT.US,D,20051020,000000,19.1751,19.4881,18.5701,18.73,8367234.8346794,0
+TT.US,D,20051021,000000,18.73,19.0172,18.3224,18.5375,4297946.8518731,0
+TT.US,D,20051024,000000,18.651,19.1071,18.6087,19.0715,4241278.3160952,0
+TT.US,D,20051025,000000,19.1288,19.4328,18.8653,19.0824,2981537.5965218,0
+TT.US,D,20051026,000000,19.0824,19.3557,19.0341,19.114,2652434.7761178,0
+TT.US,D,20051027,000000,19.0912,19.1031,18.7064,18.8703,3232967.6246357,0
+TT.US,D,20051028,000000,18.9728,18.9887,18.7113,18.9313,4726115.7638391,0
+TT.US,D,20051031,000000,18.9313,19.1751,18.9313,19.0715,4720374.3437322,0
+TT.US,D,20051101,000000,18.9887,19.0085,18.6382,18.7991,5567596.0042407,0
+TT.US,D,20051102,000000,18.8504,18.9995,18.7666,18.9995,4699368.0609558,0
+TT.US,D,20051103,000000,19.1801,19.4269,19.1436,19.2225,5811298.8731604,0
+TT.US,D,20051104,000000,19.3557,19.3717,19.0045,19.0775,2882660.9606788,0
+TT.US,D,20051107,000000,19.1851,19.268,19.0912,19.194,3718003.6462884,0
+TT.US,D,20051108,000000,19.194,19.4624,19.0617,19.3717,3811323.2520827,0
+TT.US,D,20051109,000000,19.2581,19.6016,19.2521,19.3263,2316593.6135345,0
+TT.US,D,20051110,000000,19.3804,19.7487,19.339,19.6805,3848973.2704359,0
+TT.US,D,20051111,000000,19.7852,19.9826,19.6944,19.9026,2474108.314128,0
+TT.US,D,20051114,000000,19.877,19.8809,19.6648,19.6944,2038412.8431408,0
+TT.US,D,20051115,000000,19.6341,19.877,19.6341,19.7141,2594575.8100197,0
+TT.US,D,20051116,000000,19.7852,19.9224,19.6944,19.8157,1910812.8966489,0
+TT.US,D,20051117,000000,19.9184,20.0586,19.796,20.0537,2397433.4570428,0
+TT.US,D,20051118,000000,20.1859,20.2501,19.9876,20.0675,2569212.0457046,0
+TT.US,D,20051121,000000,20.176,20.176,19.9026,20.0487,2622113.7560092,0
+TT.US,D,20051122,000000,19.9066,20.2541,19.8562,20.2501,2597152.2051726,0
+TT.US,D,20051123,000000,20.1819,20.3912,20.0714,20.2895,3591989.2516699,0
+TT.US,D,20051125,000000,20.3616,20.3912,20.1672,20.1859,1241905.540544,0
+TT.US,D,20051128,000000,20.2541,20.3064,19.8611,19.9125,2156697.0391683,0
+TT.US,D,20051129,000000,20.1385,20.2392,19.9826,19.9876,2528599.6288348,0
+TT.US,D,20051130,000000,20.0635,20.1572,19.9549,20.0033,2406351.0465575,0
+TT.US,D,20051201,000000,20.1819,20.6775,20.1129,20.6775,4028678.6053331,0
+TT.US,D,20051202,000000,20.6923,20.6982,20.4554,20.5432,2839668.6963005,0
+TT.US,D,20051205,000000,20.49,20.6419,20.3498,20.5432,3657169.1109553,0
+TT.US,D,20051206,000000,20.5709,20.6054,20.3725,20.414,2588236.6419222,0
+TT.US,D,20051207,000000,20.4031,20.4031,19.8157,19.8967,3133702.9591649,0
+TT.US,D,20051208,000000,19.9026,20.1089,19.7684,19.8898,2265279.4813679,0
+TT.US,D,20051209,000000,20.0675,20.2501,19.9876,20.1672,3485986.2440198,0
+TT.US,D,20051212,000000,20.2392,20.4188,20.1819,20.2076,1784598.9149895,0
+TT.US,D,20051213,000000,20.1968,20.4554,20.176,20.2589,2744362.3382864,0
+TT.US,D,20051214,000000,20.3616,20.6163,20.3498,20.4702,2577546.0710793,0
+TT.US,D,20051215,000000,20.5679,20.6923,20.4188,20.5137,3321336.0534296,0
+TT.US,D,20051216,000000,20.6982,20.9331,20.5334,20.6163,4104165.0583623,0
+TT.US,D,20051219,000000,20.6883,20.6982,20.2076,20.2589,2563275.0910856,0
+TT.US,D,20051220,000000,20.3873,20.6004,20.3004,20.4001,3813500.4731537,0
+TT.US,D,20051221,000000,20.6163,20.8956,20.5334,20.7337,2957164.6754861,0
+TT.US,D,20051222,000000,20.8195,20.9144,20.7584,20.8088,2033263.0922315,0
+TT.US,D,20051223,000000,20.7426,20.7939,20.5966,20.7337,1083201.4227624,0
+TT.US,D,20051227,000000,20.7485,20.8897,20.4554,20.4554,1480460.6848187,0
+TT.US,D,20051228,000000,20.4603,20.8137,20.3962,20.7643,2582291.5822457,0
+TT.US,D,20051229,000000,20.7426,20.8137,20.5383,20.5383,1380409.8287704,0
+TT.US,D,20051230,000000,20.5383,20.5383,20.3665,20.3774,1105793.2574124,0
+TT.US,D,20060103,000000,20.4504,20.4504,20.0872,20.4307,4130316.0263871,0
+TT.US,D,20060104,000000,20.3813,20.8255,20.2076,20.8088,3783186.5449703,0
+TT.US,D,20060105,000000,20.6982,20.8195,20.5432,20.7031,2714054.4888962,0
+TT.US,D,20060106,000000,20.9054,21.0181,20.6923,20.6923,3349866.8689628,0
+TT.US,D,20060109,000000,20.6923,21.2085,20.6419,21.2025,3408917.2785136,0
+TT.US,D,20060110,000000,21.0773,21.0773,20.789,20.8729,2779038.8136694,0
+TT.US,D,20060111,000000,20.9192,21.1562,20.7426,21.1374,2306292.0854516,0
+TT.US,D,20060112,000000,21.0318,21.0318,20.708,20.7386,3241092.9447798,0
+TT.US,D,20060113,000000,21.173,21.6941,20.2895,20.3774,4178665.7337731,0
+TT.US,D,20060117,000000,19.9343,20.0872,19.7487,19.8967,5978720.9934157,0
+TT.US,D,20060118,000000,19.8928,19.9066,19.6381,19.7378,4938714.461469,0
+TT.US,D,20060119,000000,19.9343,20.1475,19.8454,19.9707,5691226.4988218,0
+TT.US,D,20060120,000000,20.1859,20.1859,19.4526,19.5286,4545018.3853163,0
+TT.US,D,20060123,000000,19.6341,19.7289,19.3904,19.6115,3573366.8689307,0
+TT.US,D,20060124,000000,19.7002,20.1326,19.6805,20.0922,3672233.3734518,0
+TT.US,D,20060125,000000,20.1228,20.1819,19.8364,20.1287,5120992.1389903,0
+TT.US,D,20060126,000000,20.4347,20.4406,18.6343,19.2521,13856963.52525,0
+TT.US,D,20060127,000000,19.4427,19.8364,19.42,19.6845,9676713.2527357,0
+TT.US,D,20060130,000000,19.6845,20.0823,19.6174,20.032,6533102.8739089,0
+TT.US,D,20060131,000000,19.9066,19.9934,19.7487,19.8207,6775815.9126813,0
+TT.US,D,20060201,000000,19.8898,19.9876,19.8099,19.9184,4713037.2404301,0
+TT.US,D,20060202,000000,19.8611,20.1385,19.8414,20.0369,5839034.3799264,0
+TT.US,D,20060203,000000,19.9066,20.1385,19.8307,19.9766,3565837.270513,0
+TT.US,D,20060206,000000,19.5326,19.9391,19.5326,19.8711,2821835.5435355,0
+TT.US,D,20060207,000000,19.7427,19.8809,19.5552,19.6075,2122222.1770907,0
+TT.US,D,20060208,000000,19.6016,19.7585,19.4526,19.6944,1851575.0576434,0
+TT.US,D,20060209,000000,19.6805,19.8414,19.4664,19.4969,2052084.0488794,0
+TT.US,D,20060210,000000,19.4328,19.8307,19.3657,19.7181,3594562.6074263,0
+TT.US,D,20060213,000000,19.5828,19.801,19.4664,19.5858,1687513.4968541,0
+TT.US,D,20060214,000000,19.7002,20.2076,19.4377,20.1702,3392862.1727377,0
+TT.US,D,20060215,000000,20.1702,20.409,19.9973,20.3962,3113096.8636025,0
+TT.US,D,20060216,000000,20.5175,20.6054,20.3448,20.5432,2083193.28583,0
+TT.US,D,20060217,000000,20.5432,20.714,20.4603,20.5966,2817476.0357324,0
+TT.US,D,20060221,000000,20.6823,20.6923,20.5234,20.637,2533948.966785,0
+TT.US,D,20060222,000000,20.6923,21.0417,20.6686,21.0219,3525212.6960569,0
+TT.US,D,20060223,000000,21.1216,21.5016,20.9983,21.2973,8288778.8912084,0
+TT.US,D,20060224,000000,21.247,21.2885,21.1098,21.2509,2418827.7694471,0
+TT.US,D,20060227,000000,21.2342,21.2973,21.1019,21.1276,2299953.9304864,0
+TT.US,D,20060228,000000,20.9755,21.0417,20.5709,20.708,3386919.1393256,0
+TT.US,D,20060301,000000,20.7841,21.247,20.718,21.178,2340173.2520673,0
+TT.US,D,20060302,000000,21.0219,21.091,20.789,20.9054,2501649.2995141,0
+TT.US,D,20060303,000000,20.8452,21.1513,20.7535,20.9192,1492556.4700058,0
+TT.US,D,20060306,000000,20.9192,21.1216,20.5817,20.6419,2611612.6408853,0
+TT.US,D,20060307,000000,20.6686,21.0417,20.5966,20.8137,2140645.9859211,0
+TT.US,D,20060308,000000,20.8402,20.8956,20.4968,20.8452,1994823.843904,0
+TT.US,D,20060309,000000,20.8088,20.8195,20.49,20.5383,2834120.7844415,0
+TT.US,D,20060310,000000,20.5432,21.0121,20.5175,21.0121,1853358.1702935,0
+TT.US,D,20060313,000000,21.0081,21.0773,20.8008,20.8502,1773310.5961559,0
+TT.US,D,20060314,000000,20.8195,21.2885,20.7841,21.2381,3031460.698195,0
+TT.US,D,20060315,000000,21.2618,21.4335,21.1325,21.4286,2613797.9670138,0
+TT.US,D,20060316,000000,21.4484,21.7257,21.3763,21.5165,3365322.2004838,0
+TT.US,D,20060317,000000,21.7523,21.8836,21.6794,21.7109,3797851.6333849,0
+TT.US,D,20060320,000000,21.7869,21.9458,21.6891,21.7366,2523844.9994787,0
+TT.US,D,20060321,000000,21.6981,21.7869,21.2825,21.319,2147778.4365213,0
+TT.US,D,20060322,000000,21.2677,21.703,21.2677,21.6842,1907248.697613,0
+TT.US,D,20060323,000000,21.6014,21.6014,21.2618,21.4,2604487.2822103,0
+TT.US,D,20060324,000000,21.4848,21.9774,21.4809,21.93,2688097.0291192,0
+TT.US,D,20060327,000000,21.8797,22.2183,21.858,21.9892,4894525.6879772,0
+TT.US,D,20060328,000000,22.0287,22.4571,21.9942,22.0287,4773270.9883759,0
+TT.US,D,20060329,000000,21.5747,21.777,21.3624,21.6794,4921275.4171248,0
+TT.US,D,20060330,000000,21.6537,21.854,21.0575,21.2776,5414431.6932606,0
+TT.US,D,20060331,000000,21.3812,21.4246,21.0417,21.091,3492724.5861991,0
+TT.US,D,20060403,000000,21.0121,21.6644,21.0121,21.2025,3534920.528678,0
+TT.US,D,20060404,000000,21.2025,21.7869,21.0081,21.6073,3436853.3854528,0
+TT.US,D,20060405,000000,21.7148,22.0287,21.5322,21.9132,2807371.0552939,0
+TT.US,D,20060406,000000,21.9833,22.0831,21.5016,21.703,3120626.4620204,0
+TT.US,D,20060407,000000,21.8293,21.9576,21.3388,21.5954,2633012.0189505,0
+TT.US,D,20060410,000000,21.6477,21.8422,21.4701,21.6427,2305303.2684366,0
+TT.US,D,20060411,000000,21.6427,21.8293,21.173,21.247,2798457.518308,0
+TT.US,D,20060412,000000,21.2292,21.7257,21.1987,21.6684,2842445.6916266,0
+TT.US,D,20060413,000000,21.6941,21.854,21.3289,21.3624,2111923.6884043,0
+TT.US,D,20060417,000000,21.4246,21.6368,21.3142,21.4641,2493333.5105187,0
+TT.US,D,20060418,000000,21.6368,22.5498,21.4908,22.4906,4336579.6084484,0
+TT.US,D,20060419,000000,22.4571,22.6664,22.307,22.6268,3749107.8175779,0
+TT.US,D,20060420,000000,22.6812,23.1924,22.5845,22.8894,5437019.4753818,0
+TT.US,D,20060421,000000,23.6899,23.7115,21.9675,22.2133,10701665.653508,0
+TT.US,D,20060424,000000,22.2133,22.2706,21.8688,21.8965,4826170.6724161,0
+TT.US,D,20060425,000000,22.0159,22.0386,21.4484,21.5638,5834481.3638756,0
+TT.US,D,20060426,000000,21.7464,22.54,21.7366,22.5104,5397786.9445515,0
+TT.US,D,20060427,000000,22.4571,22.5104,22.1876,22.2271,5847754.4086645,0
+TT.US,D,20060428,000000,22.0938,22.3297,22.0247,22.0831,4294778.7875227,0
+TT.US,D,20060501,000000,22.2183,22.6318,22.2073,22.4571,4256725.5425587,0
+TT.US,D,20060502,000000,22.5598,22.9773,22.4057,22.9634,4176289.9387933,0
+TT.US,D,20060503,000000,23.1648,23.378,23.1125,23.378,6663483.8682555,0
+TT.US,D,20060504,000000,23.5449,23.7955,23.5152,23.6998,5283862.256327,0
+TT.US,D,20060505,000000,23.7225,23.8941,23.6938,23.7333,3245444.3475253,0
+TT.US,D,20060508,000000,23.7372,24.1509,23.7333,23.9465,4121804.7028796,0
+TT.US,D,20060509,000000,23.9623,24.0255,23.6326,23.7333,2868200.524966,0
+TT.US,D,20060510,000000,23.7175,24.0502,23.6218,24.0304,3019774.2184117,0
+TT.US,D,20060511,000000,24.139,24.7313,23.7915,24.0413,6606217.584487,0
+TT.US,D,20060512,000000,24.0758,24.0797,23.6,23.6366,6510125.0358954,0
+TT.US,D,20060515,000000,23.4688,23.679,23.3118,23.6218,8217052.1717272,0
+TT.US,D,20060516,000000,23.679,23.9051,23.4017,23.5241,2335818.8099254,0
+TT.US,D,20060517,000000,23.4164,23.4323,22.921,23.0739,4331622.3526547,0
+TT.US,D,20060518,000000,23.1233,23.2191,22.6624,22.689,4350044.1352207,0
+TT.US,D,20060519,000000,22.8894,22.8953,22.4314,22.6752,5678153.0410738,0
+TT.US,D,20060522,000000,22.6752,22.7117,21.9626,22.3652,4632590.4922107,0
+TT.US,D,20060523,000000,23.3178,23.3287,22.4166,22.4472,5341914.7306731,0
+TT.US,D,20060524,000000,22.6525,22.767,22.1087,22.5686,4773467.5360203,0
+TT.US,D,20060525,000000,22.7454,22.8638,22.5686,22.8529,3031270.2293437,0
+TT.US,D,20060526,000000,22.921,23.0809,22.8114,22.9773,4645471.4548431,0
+TT.US,D,20060530,000000,22.9091,22.9832,22.2607,22.2607,5145370.1256868,0
+TT.US,D,20060531,000000,22.006,22.0386,21.6121,22.0109,10505708.665191,0
+TT.US,D,20060601,000000,22.0159,22.3979,21.8738,22.3831,4972591.5755559,0
+TT.US,D,20060602,000000,22.5845,22.6841,22.2963,22.3455,4016592.9514679,0
+TT.US,D,20060605,000000,22.2073,22.3297,21.5845,21.5904,5063734.9734114,0
+TT.US,D,20060606,000000,21.6891,22.0504,21.1877,21.3496,6481388.554528,0
+TT.US,D,20060607,000000,21.2973,21.3713,20.6636,20.6726,8578643.101989,0
+TT.US,D,20060608,000000,20.6726,20.7288,19.5552,20.3774,12046603.698128,0
+TT.US,D,20060609,000000,20.4455,20.789,20.4188,20.5175,4135080.7870651,0
+TT.US,D,20060612,000000,20.5175,20.6596,19.8611,19.9184,3135483.0324185,0
+TT.US,D,20060613,000000,19.8611,20.2441,19.6016,19.9609,5639911.353523,0
+TT.US,D,20060614,000000,19.9184,20.3181,19.8364,20.2254,4851534.4367312,0
+TT.US,D,20060615,000000,20.4031,21.0723,20.3912,20.9657,5962873.5797381,0
+TT.US,D,20060616,000000,20.9232,21.0871,20.8038,20.8195,5033621.6454012,0
+TT.US,D,20060619,000000,21.0723,21.173,20.718,20.8195,5479816.2052479,0
+TT.US,D,20060620,000000,20.7939,21.0268,20.5966,20.7535,3381372.2405988,0
+TT.US,D,20060621,000000,20.6923,20.9281,20.632,20.789,4191352.1750255,0
+TT.US,D,20060622,000000,20.7692,20.8345,20.4406,20.5077,3340160.0494741,0
+TT.US,D,20060623,000000,20.4406,20.9548,20.1859,20.7238,3093079.3978412,0
+TT.US,D,20060626,000000,20.718,21.0723,20.6923,21.0604,2117071.4130492,0
+TT.US,D,20060627,000000,21.0604,21.1987,20.7238,20.7238,2967667.8168744,0
+TT.US,D,20060628,000000,20.8255,21.0506,20.6726,21.0181,3197104.7714612,0
+TT.US,D,20060629,000000,21.0811,21.7257,21.0506,21.6842,3227416.6733802,0
+TT.US,D,20060630,000000,21.6842,21.7523,21.4484,21.5904,3131528.7774905,0
+TT.US,D,20060703,000000,21.8688,21.8688,21.6577,21.8293,1264498.3883262,0
+TT.US,D,20060705,000000,21.8293,21.8293,21.2194,21.3624,3749701.5130399,0
+TT.US,D,20060706,000000,21.3624,21.4701,20.9755,21.0723,3987069.2663909,0
+TT.US,D,20060707,000000,21.0773,21.0773,20.4347,20.49,4977742.3395974,0
+TT.US,D,20060710,000000,20.5709,20.718,20.4188,20.485,4882837.1819296,0
+TT.US,D,20060711,000000,20.3912,20.4603,20.104,20.2639,5875691.528736,0
+TT.US,D,20060712,000000,20.2639,20.2797,19.9973,20.1129,5525191.3565313,0
+TT.US,D,20060713,000000,19.9224,19.9391,19.4269,19.4328,6721724.7851885,0
+TT.US,D,20060714,000000,19.5019,19.5019,18.4764,18.7991,9369012.8497936,0
+TT.US,D,20060717,000000,18.7991,19.0369,18.5485,18.6382,5974958.2204712,0
+TT.US,D,20060718,000000,18.6787,18.9018,18.3639,18.6087,5246817.0778896,0
+TT.US,D,20060719,000000,18.736,19.42,18.5968,19.1377,8221607.2140424,0
+TT.US,D,20060720,000000,19.1031,19.2788,18.4043,18.4536,5841611.7882116,0
+TT.US,D,20060721,000000,18.5701,18.6244,18.1428,18.201,6637720.9298586,0
+TT.US,D,20060724,000000,18.4102,18.6432,18.3461,18.5128,7363883.4252779,0
+TT.US,D,20060725,000000,18.5128,18.6944,18.3461,18.5425,6857651.6651298,0
+TT.US,D,20060726,000000,18.4764,18.6087,18.3105,18.4043,5984473.5579765,0
+TT.US,D,20060727,000000,18.5089,18.7261,18.2592,18.3224,5625053.7699926,0
+TT.US,D,20060728,000000,18.5701,18.5701,17.6414,18.1003,12942370.600535,0
+TT.US,D,20060731,000000,18.1003,18.123,17.9434,18.0697,5508744.1685987,0
+TT.US,D,20060801,000000,18.0441,18.1181,17.7253,17.8131,5682316.0012324,0
+TT.US,D,20060802,000000,17.9177,18.3698,17.8852,18.3412,5308431.725007,0
+TT.US,D,20060803,000000,18.5751,19.3804,18.5534,19.1644,9461341.6123084,0
+TT.US,D,20060804,000000,19.6845,19.801,19.0962,19.1031,9922003.6997932,0
+TT.US,D,20060807,000000,19.0666,19.2334,18.881,19.114,6314364.5952224,0
+TT.US,D,20060808,000000,19.1288,19.1801,18.9018,18.9837,4515097.5524216,0
+TT.US,D,20060809,000000,19.0617,19.0962,18.5485,18.5534,8491867.316994,0
+TT.US,D,20060810,000000,18.5563,18.9156,18.4319,18.7409,4537689.3870716,0
+TT.US,D,20060811,000000,18.5128,18.7893,18.5128,18.6679,4261489.2901045,0
+TT.US,D,20060814,000000,18.6679,18.7261,18.207,18.2543,6024095.1315669,0
+TT.US,D,20060815,000000,18.3312,18.7261,18.2859,18.7261,6450279.3175775,0
+TT.US,D,20060816,000000,18.8504,19.5779,18.8504,19.5374,5567596.0042407,0
+TT.US,D,20060817,000000,19.4328,19.7082,19.3717,19.4269,5355595.0546014,0
+TT.US,D,20060818,000000,19.6845,19.9283,19.4427,19.6538,4548188.4759311,0
+TT.US,D,20060821,000000,19.5828,19.5828,19.1179,19.2048,3295973.3022467,0
+TT.US,D,20060822,000000,19.1288,19.4624,19.1288,19.3657,2872565.0984299,0
+TT.US,D,20060823,000000,19.344,19.4624,18.7261,18.8041,5093061.097712,0
+TT.US,D,20060824,000000,18.7991,19.0282,18.6195,18.7804,4223245.5762892,0
+TT.US,D,20060825,000000,18.6737,18.9313,18.6481,18.81,2603096.2517168,0
+TT.US,D,20060828,000000,18.7804,19.0617,18.7557,18.8909,3523038.5143825,0
+TT.US,D,20060829,000000,18.9156,19.0962,18.8703,19.0282,3144597.1695776,0
+TT.US,D,20060830,000000,19.0341,19.0874,18.73,18.8653,4534910.3654812,0
+TT.US,D,20060831,000000,18.9728,19.264,18.9097,19.1891,3802207.0886592,0
+TT.US,D,20060901,000000,19.194,19.6598,19.194,19.4832,3978749.4248668,0
+TT.US,D,20060905,000000,19.4832,19.7625,19.3065,19.6944,4495089.20485,0
+TT.US,D,20060906,000000,19.6805,19.6805,19.4328,19.5119,3651631.3304182,0
+TT.US,D,20060907,000000,19.3854,19.3904,19.0962,19.3005,6398370.4768166,0
+TT.US,D,20060908,000000,19.2788,19.4732,19.2581,19.3557,3784175.3619853,0
+TT.US,D,20060911,000000,19.35,19.3557,18.7724,18.7991,6681305.8765666,0
+TT.US,D,20060912,000000,18.7843,18.9097,18.4764,18.9067,9334537.987716,0
+TT.US,D,20060913,000000,19.0172,19.4969,18.9728,19.4328,6951753.4089729,0
+TT.US,D,20060914,000000,19.8069,19.8364,19.4664,19.4881,6639102.8421624,0
+TT.US,D,20060915,000000,19.5828,19.6805,19.4526,19.4526,6027662.3699992,0
+TT.US,D,20060918,000000,19.4575,19.7082,19.3557,19.5908,4615550.6219484,0
+TT.US,D,20060919,000000,19.6905,19.6905,19.3756,19.5611,3331838.1816856,0
+TT.US,D,20060920,000000,19.5611,19.5611,19.2275,19.2748,4652208.7838902,0
+TT.US,D,20060921,000000,19.2275,19.2788,18.6284,18.7458,5746309.4827262,0
+TT.US,D,20060922,000000,18.7261,18.7754,18.2207,18.6195,8347620.5955286,0
+TT.US,D,20060925,000000,18.5425,18.881,18.4536,18.8456,4076033.4169109,0
+TT.US,D,20060926,000000,18.8959,19.2225,18.7507,19.0172,8923008.7587981,0
+TT.US,D,20060927,000000,19.1751,19.5166,19.0538,19.4269,4451695.7401254,0
+TT.US,D,20060928,000000,19.4269,19.5552,19.2275,19.4762,3396034.2896169,0
+TT.US,D,20060929,000000,19.5326,19.5611,19.1693,19.1693,2485608.3775887,0
+TT.US,D,20061002,000000,19.1801,19.8809,19.1495,19.5286,6865574.3588363,0
+TT.US,D,20061003,000000,19.4526,19.7734,19.3005,19.6648,5283660.6430217,0
+TT.US,D,20061004,000000,19.567,19.7378,19.4881,19.5216,4896508.3876682,0
+TT.US,D,20061005,000000,19.4377,20.1819,19.3804,19.9549,7517437.7921501,0
+TT.US,D,20061006,000000,19.8307,20.3241,19.6598,20.2895,5357763.1574827,0
+TT.US,D,20061009,000000,20.2639,20.485,19.9391,20.3064,3773283.177837,0
+TT.US,D,20061010,000000,20.3064,20.49,20.2195,20.4188,3534528.4465214,0
+TT.US,D,20061011,000000,20.4188,20.4188,20.1859,20.2895,4371252.0313025,0
+TT.US,D,20061012,000000,20.3142,20.409,20.1089,20.2501,6448696.8051004,0
+TT.US,D,20061013,000000,20.1859,20.4653,20.0823,20.3241,3867984.6959352,0
+TT.US,D,20061016,000000,20.2293,20.9281,20.2293,20.8008,5987044.8874685,0
+TT.US,D,20061017,000000,20.6202,20.6823,20.1859,20.6419,4994784.2361241,0
+TT.US,D,20061018,000000,20.8502,21.0723,20.3498,20.4347,5744923.5178936,0
+TT.US,D,20061019,000000,20.1859,20.3142,19.6648,19.8414,7165157.5466919,0
+TT.US,D,20061020,000000,19.5119,19.5119,18.7261,19.2275,12267127.115729,0
+TT.US,D,20061023,000000,18.8456,19.3607,18.8456,19.35,5064724.8035587,0
+TT.US,D,20061024,000000,19.1337,19.4881,19.1337,19.3804,6465542.1539827,0
+TT.US,D,20061025,000000,19.4032,19.6441,19.335,19.42,5898473.8322372,0
+TT.US,D,20061026,000000,19.5326,19.7526,19.4832,19.6341,6575701.0298661,0
+TT.US,D,20061027,000000,18.6737,19.0045,18.0944,18.9018,24590921.754104,0
+TT.US,D,20061030,000000,18.3549,18.7507,18.3264,18.5485,7916879.3409384,0
+TT.US,D,20061031,000000,18.3461,18.6284,18.3224,18.5288,8351189.8602253,0
+TT.US,D,20061101,000000,18.5228,18.7064,18.4211,18.6244,8337122.5198013,0
+TT.US,D,20061102,000000,18.4991,18.6125,18.4478,18.582,7025272.3592939,0
+TT.US,D,20061103,000000,18.5485,18.6905,18.5128,18.6087,6269783.739574,0
+TT.US,D,20061106,000000,18.4833,18.6679,18.426,18.5534,5136845.6314608,0
+TT.US,D,20061107,000000,18.5041,18.8653,18.4941,18.7991,4842021.1254902,0
+TT.US,D,20061108,000000,18.6382,18.9265,18.5701,18.9097,5485564.71728,0
+TT.US,D,20061109,000000,18.8593,18.9156,18.7666,18.7991,6370830.5045627,0
+TT.US,D,20061110,000000,18.7724,18.9265,18.7162,18.9067,3472514.6253221,0
+TT.US,D,20061113,000000,18.7991,19.0045,18.7507,18.9363,3989642.6221472,0
+TT.US,D,20061114,000000,18.9363,19.1337,18.8751,19.1239,4883625.3987716,0
+TT.US,D,20061115,000000,19.1239,19.4101,19.0369,19.3302,5196089.5492595,0
+TT.US,D,20061116,000000,19.4032,19.5908,19.344,19.4427,3917129.7120884,0
+TT.US,D,20061117,000000,19.2897,19.4101,19.0715,19.3804,3986671.1054411,0
+TT.US,D,20061120,000000,19.3263,19.4575,19.2897,19.339,3492325.4121172,0
+TT.US,D,20061121,000000,19.0282,19.801,19.0282,19.7585,4604060.6898095,0
+TT.US,D,20061122,000000,19.7625,20.0586,19.7181,19.9224,3457453.4022221,0
+TT.US,D,20061124,000000,19.8099,19.9224,19.7141,19.801,1087560.9305655,0
+TT.US,D,20061127,000000,19.6648,19.7082,19.1377,19.2098,4404543.5549851,0
+TT.US,D,20061128,000000,19.2433,19.2433,18.9363,19.1891,4155482.2299256,0
+TT.US,D,20061129,000000,19.2521,19.5119,19.194,19.4732,3068516.0079543,0
+TT.US,D,20061130,000000,19.4732,19.7141,19.3173,19.6905,4718386.5783803,0
+TT.US,D,20061201,000000,19.7082,19.7901,19.1337,19.3302,6498625.9855669,0
+TT.US,D,20061204,000000,19.3302,19.4427,19.0912,19.344,4772872.8274262,0
+TT.US,D,20061205,000000,19.3173,19.6944,19.2482,19.6174,8088067.2735349,0
+TT.US,D,20061206,000000,19.6598,20.0714,19.5908,19.9343,4872736.2540199,0
+TT.US,D,20061207,000000,19.9343,20.409,19.9343,19.9343,6540431.8721535,0
+TT.US,D,20061208,000000,20.1859,20.9983,20.1385,20.5679,9236059.5128227,0
+TT.US,D,20061211,000000,20.5709,20.5906,20.1475,20.2392,6284045.601378,0
+TT.US,D,20061212,000000,20.1909,20.3113,19.8611,20.023,4637542.6823434,0
+TT.US,D,20061213,000000,20.0635,20.1129,19.6805,19.6845,4606239.9371449,0
+TT.US,D,20061214,000000,19.6944,19.9766,19.4969,19.8414,6829711.5056618,0
+TT.US,D,20061215,000000,20.1089,20.1089,19.7082,19.7734,7624628.1907241,0
+TT.US,D,20061218,000000,19.9343,19.9876,19.7852,19.8157,4872927.7360033,0
+TT.US,D,20061219,000000,19.8157,19.9876,19.6441,19.8711,3769913.5001813,0
+TT.US,D,20061220,000000,19.9283,20.0586,19.8671,19.9066,4849355.1893958,0
+TT.US,D,20061221,000000,19.8671,19.9066,19.5413,19.5966,4280507.807529,0
+TT.US,D,20061222,000000,19.5779,19.6845,19.2788,19.3993,2230010.3236552,0
+TT.US,D,20061226,000000,19.3114,19.3804,19.194,19.2788,2559503.1999513,0
+TT.US,D,20061227,000000,19.5019,19.8414,19.4575,19.801,2757049.792671,0
+TT.US,D,20061228,000000,19.6845,20.0123,19.6845,19.8157,3077626.0925846,0
+TT.US,D,20061229,000000,19.7684,20.0033,19.722,19.7487,2268446.5325861,0
+TT.US,D,20070103,000000,19.9125,19.9766,19.4624,19.5858,3286466.0697988,0
+TT.US,D,20070104,000000,19.5858,19.6441,19.3065,19.5552,2986288.1733491,0
+TT.US,D,20070105,000000,19.8898,19.9973,19.6845,19.8809,4712839.6796535,0
+TT.US,D,20070108,000000,19.8524,20.1287,19.6845,19.9973,4129926.9836271,0
+TT.US,D,20070109,000000,20.032,20.3912,19.9766,20.2945,4553534.7744847,0
+TT.US,D,20070110,000000,20.2945,20.5709,19.9391,20.4603,3684910.6965145,0
+TT.US,D,20070111,000000,20.4653,20.5679,20.3548,20.4406,4781197.7346112,0
+TT.US,D,20070112,000000,20.3774,20.5629,20.3241,20.5383,2680965.5916511,0
+TT.US,D,20070116,000000,20.5175,20.5629,20.2797,20.5017,3780018.4806199,0
+TT.US,D,20070117,000000,20.5432,20.7782,20.5175,20.6529,3286857.1388232,0
+TT.US,D,20070118,000000,20.7692,20.9657,20.637,20.7288,3080205.5271341,0
+TT.US,D,20070119,000000,20.8679,21.0121,20.8038,20.9381,2706325.3034375,0
+TT.US,D,20070122,000000,20.9548,21.0466,20.5234,20.6419,3023140.8566709,0
+TT.US,D,20070123,000000,20.5856,21.0575,20.4455,21.0268,2402782.794993,0
+TT.US,D,20070124,000000,21.0268,21.097,20.9381,20.9381,3391870.3163261,0
+TT.US,D,20070125,000000,20.9281,21.2726,20.8137,20.8837,3929408.8742013,0
+TT.US,D,20070126,000000,20.9607,21.091,20.9094,21.0673,4043338.6280868,0
+TT.US,D,20070129,000000,20.9697,21.0575,20.5284,20.6419,5962673.9926972,0
+TT.US,D,20070130,000000,20.6596,21.1463,20.6596,21.0773,5447519.5773734,0
+TT.US,D,20070131,000000,21.5273,22.1501,21.4246,21.6427,9693160.4406683,0
+TT.US,D,20070201,000000,21.6794,21.8293,21.6014,21.777,4329851.3975909,0
+TT.US,D,20070202,000000,21.8046,22.2073,21.7257,22.1244,4277534.2645586,0
+TT.US,D,20070205,000000,21.8836,22.0721,21.6191,21.8935,2741395.8872413,0
+TT.US,D,20070206,000000,21.9774,22.1117,21.854,21.93,2489363.0454757,0
+TT.US,D,20070207,000000,21.5273,22.0613,21.4701,22.0209,4403946.8201267,0
+TT.US,D,20070208,000000,22.0247,22.0247,21.6644,21.7257,4602672.6987126,0
+TT.US,D,20070209,000000,21.6794,21.772,21.3072,21.3349,3336390.1846042,0
+TT.US,D,20070212,000000,21.3871,21.5677,21.3446,21.4572,2388484.4604302,0
+TT.US,D,20070213,000000,21.3763,21.6644,21.3763,21.5954,3000136.6772206,0
+TT.US,D,20070214,000000,21.633,21.6981,21.5055,21.6073,4136042.2495111,0
+TT.US,D,20070215,000000,21.703,22.3021,21.623,22.2647,7957302.3020891,0
+TT.US,D,20070216,000000,22.2706,22.4373,22.1551,22.4057,4039574.8420101,0
+TT.US,D,20070220,000000,22.2804,22.4571,22.1244,22.4009,2905054.22142,0
+TT.US,D,20070221,000000,22.3594,22.4057,22.239,22.3554,2117071.4130492,0
+TT.US,D,20070222,000000,22.3594,22.544,22.3514,22.5006,2838481.3053767,0
+TT.US,D,20070223,000000,22.4057,22.847,22.3514,22.8114,3737817.47248,0
+TT.US,D,20070226,000000,22.9634,23.0247,22.544,22.767,3703212.9294825,0
+TT.US,D,20070227,000000,22.463,22.7177,20.7426,21.5845,8052599.5419135,0
+TT.US,D,20070228,000000,21.5638,22.0721,21.4848,21.854,5399575.1228625,0
+TT.US,D,20070301,000000,21.397,21.8638,21.0219,21.7425,6232949.2926317,0
+TT.US,D,20070302,000000,21.7425,21.8797,21.4148,21.5055,4346287.4410694,0
+TT.US,D,20070305,000000,21.0773,21.5747,21.0268,21.2885,4540884.8059911,0
+TT.US,D,20070306,000000,21.4385,21.8046,21.3624,21.6981,3444177.3180366,0
+TT.US,D,20070307,000000,21.6981,22.1294,21.5954,21.8343,5260280.5915298,0
+TT.US,D,20070308,000000,21.9576,22.1412,21.623,21.777,5406906.1473716,0
+TT.US,D,20070309,000000,21.8293,21.9774,21.3871,21.4809,4859657.7306109,0
+TT.US,D,20070312,000000,21.4039,21.6537,21.397,21.623,2779830.0699079,0
+TT.US,D,20070313,000000,21.4484,21.5638,21.2292,21.3556,4406922.3893615,0
+TT.US,D,20070314,000000,21.4286,21.6368,21.168,21.5747,3682733.4754435,0
+TT.US,D,20070315,000000,21.5016,21.7464,21.4246,21.6577,2381583.0039687,0
+TT.US,D,20070316,000000,22.0554,22.0889,21.5677,21.6842,4255545.2435601,0
+TT.US,D,20070319,000000,21.7464,22.1827,21.7464,22.1294,5310609.9592103,0
+TT.US,D,20070320,000000,22.0771,22.3919,22.0336,22.3594,2607058.6117023,0
+TT.US,D,20070321,000000,22.3652,22.7917,22.242,22.7631,4517477.3999302,0
+TT.US,D,20070322,000000,22.8301,22.8361,22.5952,22.7818,2964694.2739039,0
+TT.US,D,20070323,000000,22.772,22.998,22.7177,22.925,1926263.1625088,0
+TT.US,D,20070326,000000,22.8361,22.9683,22.4275,22.8796,2328287.1852432,0
+TT.US,D,20070327,000000,21.7523,22.3347,21.7198,22.1117,6641679.2373153,0
+TT.US,D,20070328,000000,21.9409,22.0454,21.397,21.6427,6863986.7806985,0
+TT.US,D,20070329,000000,21.93,22.0662,21.7109,21.8688,2970405.3000451,0
+TT.US,D,20070330,000000,21.9232,22.1827,21.858,21.8885,3894417.3147081,0
+TT.US,D,20070402,000000,22.0613,22.314,21.9518,22.2232,4483200.0986292,0
+TT.US,D,20070403,000000,22.2913,22.3772,22.1451,22.1985,5491288.9141395,0
+TT.US,D,20070404,000000,22.2133,22.242,22.0109,22.1244,4328554.5883908,0
+TT.US,D,20070405,000000,21.9735,22.1117,21.8965,22.0109,3771506.1439801,0
+TT.US,D,20070409,000000,22.0247,22.1244,21.9359,22.0831,3841805.3602091,0
+TT.US,D,20070410,000000,22.1551,22.544,22.0454,22.5006,3925053.4189271,0
+TT.US,D,20070411,000000,22.5006,22.6012,22.1876,22.2517,3101848.0569243,0
+TT.US,D,20070412,000000,22.2547,22.6702,22.1501,22.6475,5378437.1329017,0
+TT.US,D,20070413,000000,22.6475,22.6841,22.3594,22.5795,3318637.0692819,0
+TT.US,D,20070416,000000,22.7019,22.915,22.6121,22.6841,3089913.3597551,0
+TT.US,D,20070417,000000,22.689,22.7117,22.5006,22.5845,2736047.5624233,0
+TT.US,D,20070418,000000,22.4808,22.767,22.1925,22.6427,3294784.8981907,0
+TT.US,D,20070419,000000,22.2478,22.8114,22.2478,22.3455,2826734.0376622,0
+TT.US,D,20070420,000000,22.7818,23.2091,22.7631,22.921,5665273.0915736,0
+TT.US,D,20070423,000000,22.9536,23.2191,22.8736,23.0345,3894251.1610294,0
+TT.US,D,20070424,000000,23.1648,23.1984,22.7227,22.8114,3477012.9322347,0
+TT.US,D,20070425,000000,22.8953,23.0809,22.689,22.9832,3261743.6181584,0
+TT.US,D,20070426,000000,22.8835,23.2565,22.8055,23.2458,3821563.9922343,0
+TT.US,D,20070427,000000,23.2458,24.1084,23.003,23.2428,9042682.9721869,0
+TT.US,D,20070430,000000,23.2191,23.2191,22.5351,22.5351,6402536.4763718,0
+TT.US,D,20070501,000000,22.925,23.0464,22.5952,22.7117,5282246.3104879,0
+TT.US,D,20070502,000000,22.7977,23.2862,22.7977,23.0898,3562988.3428015,0
+TT.US,D,20070503,000000,23.1056,23.3445,23.0739,23.2704,4164877.0047006,0
+TT.US,D,20070504,000000,23.3997,23.4264,23.1648,23.4224,3945855.0490017,0
+TT.US,D,20070507,000000,23.4224,23.4224,23.1746,23.2605,2145011.5725171,0
+TT.US,D,20070508,000000,23.1648,23.4481,23.0869,23.4264,1907846.4456038,0
+TT.US,D,20070509,000000,23.1648,23.9564,23.1125,23.8941,4845785.9246991,0
+TT.US,D,20070510,000000,23.7372,23.7728,23.1856,23.3543,5138851.6331922,0
+TT.US,D,20070511,000000,23.3937,23.685,23.3345,23.5409,3785564.3662144,0
+TT.US,D,20070514,000000,23.5893,23.9258,23.4954,23.5241,2173938.5227358,0
+TT.US,D,20070515,000000,24.5032,25.811,24.4785,24.8772,23585998.976679,0
+TT.US,D,20070516,000000,24.6128,24.8724,24.3591,24.7343,6640492.8595237,0
+TT.US,D,20070517,000000,24.5634,24.7343,24.3768,24.67,3239612.7586538,0
+TT.US,D,20070518,000000,24.7885,24.9928,24.6513,24.743,5581479.9677387,0
+TT.US,D,20070521,000000,25.1941,25.1941,24.6236,24.6819,6325259.8187672,0
+TT.US,D,20070522,000000,24.4332,24.8309,24.2802,24.6661,7833214.8848914,0
+TT.US,D,20070523,000000,24.9019,24.9019,24.4222,24.4598,3917329.2991293,0
+TT.US,D,20070524,000000,24.443,24.7766,24.3029,24.4065,3630919.8691083,0
+TT.US,D,20070525,000000,24.4125,24.7163,24.3768,24.6039,3826384.4751826,0
+TT.US,D,20070529,000000,24.8062,25.2357,24.5792,24.8516,5711837.6600451,0
+TT.US,D,20070530,000000,24.6039,25.0777,24.5289,25.0777,2858888.8270304,0
+TT.US,D,20070531,000000,25.2357,26.0292,25.135,25.9067,9152840.8349381,0
+TT.US,D,20070601,000000,26.6945,26.7497,25.6689,26.0884,5178454.9704032,0
+TT.US,D,20070604,000000,25.9828,26.1427,25.7281,26.0834,2449739.445621,0
+TT.US,D,20070605,000000,25.9364,26.1171,25.8535,26.0676,2861265.6351423,0
+TT.US,D,20070606,000000,25.9592,25.9592,25.2849,25.4745,4452834.5007042,0
+TT.US,D,20070607,000000,25.4745,25.9689,25.3363,25.3511,8278275.7498203,0
+TT.US,D,20070608,000000,25.3511,25.816,25.2849,25.816,4577112.3867531,0
+TT.US,D,20070611,000000,25.6186,25.9689,25.1744,25.8367,5356183.6844024,0
+TT.US,D,20070612,000000,25.6235,25.7558,25.2574,25.3363,5552533.7680085,0
+TT.US,D,20070613,000000,25.4409,26.7319,25.4409,26.6895,7752034.6289681,0
+TT.US,D,20070614,000000,26.6945,26.7439,26.351,26.4723,6289001.8440395,0
+TT.US,D,20070615,000000,26.498,26.6243,26.271,26.4259,7355757.0920016,0
+TT.US,D,20070618,000000,26.8958,27.7605,26.7704,27.6321,8555980.3480859,0
+TT.US,D,20070619,000000,27.4407,27.9006,27.3291,27.7545,6305906.9677208,0
+TT.US,D,20070620,000000,27.7822,28.5807,27.5384,28.0308,12490426.515523,0
+TT.US,D,20070621,000000,27.8819,28.4455,27.5679,28.2599,10334321.145553,0
+TT.US,D,20070622,000000,28.0615,28.4218,27.8088,28.1247,28197129.302893,0
+TT.US,D,20070625,000000,28.1247,28.2037,27.647,27.7457,6128706.0955913,0
+TT.US,D,20070626,000000,27.9598,27.9598,27.2058,27.2906,5982474.6481705,0
+TT.US,D,20070627,000000,27.1999,27.6587,26.8869,27.5966,4996898.6429994,0
+TT.US,D,20070628,000000,27.5068,27.9311,27.3598,27.635,3397024.1197641,0
+TT.US,D,20070629,000000,27.6716,27.9747,27.4594,27.6686,4151026.4745647,0
+TT.US,D,20070702,000000,27.718,28.103,27.6686,28.0526,4196895.0212234,0
+TT.US,D,20070703,000000,28.0211,28.2037,27.8759,28.1374,2061396.7599473,0
+TT.US,D,20070705,000000,27.9717,28.1217,27.6766,27.8305,3398604.6059767,0
+TT.US,D,20070706,000000,27.949,28.18,27.6587,27.7032,5124562.4168192,0
+TT.US,D,20070709,000000,27.7091,28.0684,27.6844,27.9894,3725727.7660861,0
+TT.US,D,20070710,000000,27.7328,28.0211,27.5818,27.6637,5940087.2237082,0
+TT.US,D,20070711,000000,27.5274,28.027,27.5068,27.6243,4031261.0792791,0
+TT.US,D,20070712,000000,27.6913,28.0013,27.6243,27.8897,4240878.1288812,0
+TT.US,D,20070713,000000,27.9341,28.2037,27.7328,27.8612,3365322.2004838,0
+TT.US,D,20070716,000000,27.8612,28.3734,27.7625,28.2037,3381701.5085597,0
+TT.US,D,20070717,000000,28.5954,28.5954,27.9164,28.1671,3759215.8374131,0
+TT.US,D,20070718,000000,27.9894,28.3892,27.9164,28.2599,3883862.5035783,0
+TT.US,D,20070719,000000,28.3162,28.3892,28.1108,28.1108,3776148.3156634,0
+TT.US,D,20070720,000000,27.8612,27.8819,27.5167,27.5916,4433468.4789394,0
+TT.US,D,20070723,000000,27.7822,27.9717,27.5719,27.6637,3112588.2712444,0
+TT.US,D,20070724,000000,27.416,27.5818,26.6589,26.7497,4721323.648592,0
+TT.US,D,20070725,000000,26.8494,26.8998,25.6758,26.2098,7112501.0143767,0
+TT.US,D,20070726,000000,26.0676,26.2453,24.9424,25.584,8060377.3577172,0
+TT.US,D,20070727,000000,25.0777,25.6857,23.8015,24.2969,11179965.359245,0
+TT.US,D,20070730,000000,26.4221,26.4221,25.1191,26.1279,13344519.238528,0
+TT.US,D,20070731,000000,26.2365,26.4259,25.2771,25.3994,8497208.5498866,0
+TT.US,D,20070801,000000,24.9789,25.6797,24.6868,25.5682,8784242.0693352,0
+TT.US,D,20070802,000000,25.6561,26.1733,25.6057,26.1427,5079083.9260526,0
+TT.US,D,20070803,000000,26.0943,26.1466,25.2415,25.281,4862828.8343579,0
+TT.US,D,20070806,000000,25.3856,26.0943,25.1833,26.0943,6423787.9371376,0
+TT.US,D,20070807,000000,25.8416,25.9255,25.3106,25.7183,5876196.0685654,0
+TT.US,D,20070808,000000,25.8209,25.9423,25.3886,25.7607,5226483.5148857,0
+TT.US,D,20070809,000000,25.2574,25.6511,24.4125,24.4785,8034203.0876521,0
+TT.US,D,20070810,000000,24.3768,24.7954,23.6218,24.4489,10502871.895066,0
+TT.US,D,20070813,000000,24.4785,25.6097,24.4489,25.1487,6398964.1722785,0
+TT.US,D,20070814,000000,25.1487,25.3511,24.1232,24.3315,6594511.8551922,0
+TT.US,D,20070815,000000,24.0363,24.7766,23.9683,24.2802,6759833.7524227,0
+TT.US,D,20070816,000000,24.0887,24.2249,22.4699,23.8251,13118629.25973,0
+TT.US,D,20070817,000000,24.0985,25.7341,24.0985,24.4489,7397698.7383014,0
+TT.US,D,20070820,000000,24.5289,25.1103,24.4647,24.9217,4827348.9451502,0
+TT.US,D,20070821,000000,24.7806,25.5435,24.7806,25.214,4954367.3537665,0
+TT.US,D,20070822,000000,25.3412,26.0983,25.2357,25.8703,4531146.5794045,0
+TT.US,D,20070823,000000,25.9926,26.0085,25.3619,25.4912,3805579.8057115,0
+TT.US,D,20070824,000000,25.5021,26.2868,25.5021,26.2828,4856081.3739888,0
+TT.US,D,20070827,000000,26.2216,26.2612,25.661,25.7391,2387518.9454555,0
+TT.US,D,20070828,000000,25.4863,25.5682,24.743,24.7766,3907814.9747561,0
+TT.US,D,20070829,000000,24.9424,25.6186,24.823,25.5782,3416836.9328236,0
+TT.US,D,20070830,000000,25.4518,26.2453,25.2357,25.9592,3632603.694804,0
+TT.US,D,20070831,000000,26.1831,26.4546,25.9067,26.2098,3354621.498319,0
+TT.US,D,20070904,000000,26.2158,26.6155,25.9167,26.4546,4245437.2237251,0
+TT.US,D,20070905,000000,26.0834,26.4546,25.7893,26.0676,4874915.5013553,0
+TT.US,D,20070906,000000,26.0627,26.6342,26.0627,26.5513,3532546.7599625,0
+TT.US,D,20070907,000000,26.1427,26.1989,25.661,25.9976,4705104.4154017,0
+TT.US,D,20070910,000000,26.1229,26.3717,25.5061,25.8594,2655997.9620214,0
+TT.US,D,20070911,000000,26.0232,26.3677,25.816,26.2612,2997582.5709758,0
+TT.US,D,20070912,000000,26.1338,26.4506,25.8703,25.9255,2991636.4981671,0
+TT.US,D,20070913,000000,26.0943,26.3974,25.9206,26.1525,2774288.236842,0
+TT.US,D,20070914,000000,25.9472,26.4546,25.897,26.4072,2873551.8891806,0
+TT.US,D,20070917,000000,26.4723,26.6748,25.9067,26.2503,3506789.9003588,0
+TT.US,D,20070918,000000,26.3974,27.4407,26.3144,27.3548,4383339.7114321,0
+TT.US,D,20070919,000000,27.5028,27.6766,27.1356,27.4447,4571762.0356708,0
+TT.US,D,20070920,000000,27.3864,27.5492,27.0646,27.1505,3492523.986026,0
+TT.US,D,20070921,000000,27.2443,27.3232,26.9926,27.1534,8127102.2435886,0
+TT.US,D,20070924,000000,27.1534,27.3815,27.0113,27.1356,4632793.1186482,0
+TT.US,D,20070925,000000,26.9333,27.1505,26.7833,27.0695,4054736.3651966,0
+TT.US,D,20070926,000000,27.1505,27.4259,26.8238,26.9264,5515480.4845136,0
+TT.US,D,20070927,000000,26.9787,27.6815,26.7497,27.2443,5668642.7692294,0
+TT.US,D,20070928,000000,27.1396,27.647,26.954,27.492,3637165.8290445,0
+TT.US,D,20071001,000000,27.3498,27.7605,27.2541,27.7032,2430719.9150644,0
+TT.US,D,20071002,000000,27.718,27.7625,27.3035,27.4002,2969997.0077735,0
+TT.US,D,20071003,000000,27.2708,27.3291,26.1388,26.9264,10235256.067123,0
+TT.US,D,20071004,000000,27.1781,27.2196,26.9383,27.1732,4056815.3124455,0
+TT.US,D,20071005,000000,27.3815,28.1247,27.3449,28.0338,4448920.7710637,0
+TT.US,D,20071008,000000,27.8868,28.2372,27.497,27.5818,3468357.7439566,0
+TT.US,D,20071009,000000,27.6016,27.724,27.1732,27.4199,2883663.9615444,0
+TT.US,D,20071010,000000,27.416,27.5492,26.8918,27.4002,3100417.5142755,0
+TT.US,D,20071011,000000,27.5868,27.6766,26.7833,26.8869,5196883.8448945,0
+TT.US,D,20071012,000000,26.8494,27.0202,26.581,26.7892,2987342.8439564,0
+TT.US,D,20071015,000000,26.6994,26.8041,26.2255,26.5376,3132711.1027533,0
+TT.US,D,20071016,000000,26.498,26.6095,26.2453,26.4773,3531755.5037241,0
+TT.US,D,20071017,000000,26.7439,26.7497,25.9315,26.1427,3506395.7919378,0
+TT.US,D,20071018,000000,26.0627,26.5563,25.964,26.4299,3065539.4255873,0
+TT.US,D,20071019,000000,26.1664,26.2216,24.9789,24.9789,5426919.5606042,0
+TT.US,D,20071022,000000,24.6572,25.3412,24.6345,25.2247,4428912.423492,0
+TT.US,D,20071023,000000,25.3106,25.8506,24.7273,25.8416,4192937.726899,0
+TT.US,D,20071024,000000,25.7044,26.0342,25.3156,25.6334,5549361.6511294,0
+TT.US,D,20071025,000000,25.5376,25.811,24.8408,25.0885,5605237.9175365,0
+TT.US,D,20071026,000000,25.512,25.7953,25.3156,25.7094,5396205.4452067,0
+TT.US,D,20071029,000000,25.897,26.3391,25.7391,26.2098,3028488.1683567,0
+TT.US,D,20071030,000000,26.0342,26.351,25.1793,25.2613,5679731.501022,0
+TT.US,D,20071031,000000,25.3886,25.5899,24.9513,25.4123,6812277.5269786,0
+TT.US,D,20071101,000000,25.4123,25.512,25.0551,25.1941,4082694.7610439,0
+TT.US,D,20071102,000000,25.3363,25.7449,25.0115,25.512,5624854.1829518,0
+TT.US,D,20071105,000000,24.3928,25.7094,24.3928,25.4863,3660630.9836402,0
+TT.US,D,20071106,000000,25.4646,26.0706,25.1793,25.9779,2824712.8389481,0
+TT.US,D,20071107,000000,25.1053,25.892,25.1053,25.2574,3778902.0089492,0
+TT.US,D,20071108,000000,25.2357,25.3619,24.7559,25.0441,4417644.3673022,0
+TT.US,D,20071109,000000,24.6661,25.0688,24.5289,24.6868,4127550.1755151,0
+TT.US,D,20071112,000000,24.6296,25.2357,24.5338,24.7343,4870950.1019732,0
+TT.US,D,20071113,000000,24.8932,25.1487,24.8122,25.0333,4088732.0157495,0
+TT.US,D,20071114,000000,25.1626,25.6294,24.8961,25.2415,3632603.694804,0
+TT.US,D,20071115,000000,25.1103,25.5179,24.8309,24.9266,4404142.3546388,0
+TT.US,D,20071116,000000,25.1576,25.2247,24.3561,24.6296,3639142.4499424,0
+TT.US,D,20071119,000000,24.4489,24.5841,24.1232,24.2851,3933332.7351637,0
+TT.US,D,20071120,000000,24.2762,25.1398,24.2762,24.9928,6579216.5985569,0
+TT.US,D,20071121,000000,24.7343,24.8062,24.2466,24.2466,3531755.5037241,0
+TT.US,D,20071123,000000,24.3561,24.6187,24.2406,24.5792,1272600.4064299,0
+TT.US,D,20071126,000000,24.5338,25.2899,24.3928,24.5901,5503455.6185797,0
+TT.US,D,20071127,000000,24.5634,25.2247,24.5634,25.0638,4060087.7294112,0
+TT.US,D,20071128,000000,25.2997,25.9779,25.135,25.9167,4248852.4923293,0
+TT.US,D,20071129,000000,25.811,26.2405,25.7391,25.8703,5562433.082613,0
+TT.US,D,20071130,000000,26.2365,26.3194,25.7231,26.0627,5895042.353518,0
+TT.US,D,20071203,000000,25.811,26.1052,25.5742,25.7391,3398587.3827295,0
+TT.US,D,20071204,000000,25.5338,26.2305,25.5338,25.9828,3695148.3972696,0
+TT.US,D,20071205,000000,26.1664,26.2405,25.7449,26.0085,3751494.7570118,0
+TT.US,D,20071206,000000,25.897,26.2098,25.8209,26.0834,3214023.065861,0
+TT.US,D,20071207,000000,26.1831,26.271,25.7341,26.1782,3956782.6927765,0
+TT.US,D,20071210,000000,26.2453,26.345,25.9018,26.2562,2936918.2418503,0
+TT.US,D,20071211,000000,26.345,26.345,25.0551,25.214,5403561.7980205,0
+TT.US,D,20071212,000000,25.8318,25.9067,24.9266,25.2357,4628824.6798696,0
+TT.US,D,20071213,000000,25.199,25.6146,25.0845,25.3412,5256580.632781,0
+TT.US,D,20071214,000000,25.1547,25.2949,24.7343,24.823,4698137.105348,0
+TT.US,D,20071217,000000,23.1392,23.5942,21.6744,22.006,36195190.926019,0
+TT.US,D,20071218,000000,22.5528,22.5528,21.7829,22.3455,20473370.180148,0
+TT.US,D,20071219,000000,22.5528,22.8953,22.2706,22.7541,14149508.483799,0
+TT.US,D,20071220,000000,22.9634,22.9634,22.307,22.5745,9451389.6148302,0
+TT.US,D,20071221,000000,22.9723,23.3118,22.7019,23.1539,10866521.509932,0
+TT.US,D,20071224,000000,23.2507,23.8784,23.2241,23.7778,2181086.1703189,0
+TT.US,D,20071226,000000,23.6267,23.8517,23.5893,23.7422,6420203.4754581,0
+TT.US,D,20071227,000000,23.7225,23.7422,23.3503,23.4264,4294072.6343879,0
+TT.US,D,20071228,000000,23.4264,23.7225,23.373,23.5646,3899821.3617965,0
+TT.US,D,20071231,000000,23.5349,23.6643,23.4164,23.454,5564531.2793734,0
+TT.US,D,20080102,000000,23.4323,23.5053,22.5598,22.6624,6906017.5826307,0
+TT.US,D,20080103,000000,22.775,22.775,22.307,22.3514,6390677.7641166,0
+TT.US,D,20080104,000000,22.2025,22.2478,21.4434,21.5055,11855993.008365,0
+TT.US,D,20080107,000000,21.5954,21.7929,20.5817,20.7288,15496038.159086,0
+TT.US,D,20080108,000000,20.7939,20.9381,19.9658,20.176,20119414.214051,0
+TT.US,D,20080109,000000,20.176,20.4406,19.2521,19.8099,19102828.258884,0
+TT.US,D,20080110,000000,20.1287,20.6636,19.7141,20.409,12642325.424402,0
+TT.US,D,20080111,000000,20.2639,20.7841,20.176,20.4347,12860676.686592,0
+TT.US,D,20080114,000000,20.637,20.9804,20.4406,20.8956,7769467.5945191,0
+TT.US,D,20080115,000000,20.0714,20.5906,19.8611,20.1533,7488887.7271053,0
+TT.US,D,20080116,000000,20.023,20.4031,19.5473,19.8307,9039570.6301068,0
+TT.US,D,20080117,000000,20.0083,20.2076,18.5288,18.5563,10246851.36501,0
+TT.US,D,20080118,000000,19.1239,19.2196,18.2652,18.7458,7513419.7098944,0
+TT.US,D,20080122,000000,17.5327,19.1891,17.3935,18.9156,10958856.35124,0
+TT.US,D,20080123,000000,18.3264,19.877,17.9582,19.8099,14311956.125013,0
+TT.US,D,20080124,000000,19.9224,19.9707,19.416,19.6115,9670567.5928861,0
+TT.US,D,20080125,000000,19.9224,20.1819,19.4427,19.5552,9185307.6690201,0
+TT.US,D,20080128,000000,19.5473,19.801,18.9265,19.722,7865180.2185404,0
+TT.US,D,20080129,000000,19.8858,20.2195,19.8414,20.0487,14986079.08562,0
+TT.US,D,20080130,000000,20.0033,20.1572,19.5552,19.7022,11565501.66876,0
+TT.US,D,20080131,000000,19.3607,20.0675,19.0341,19.9283,16632399.64086,0
+TT.US,D,20080201,000000,20.0872,20.0872,19.1436,19.7852,15020112.222063,0
+TT.US,D,20080204,000000,19.7852,19.8711,19.5019,19.7792,7140381.3990456,0
+TT.US,D,20080205,000000,19.3065,19.5779,19.0222,19.3607,9001048.30494,0
+TT.US,D,20080206,000000,19.4929,20.1129,19.4101,19.5216,10365086.930692,0
+TT.US,D,20080207,000000,19.3756,19.6648,19.0538,19.3173,8766396.7589838,0
+TT.US,D,20080208,000000,19.2482,19.2946,18.7666,18.8653,9179542.946873,0
+TT.US,D,20080211,000000,18.7724,18.9313,18.4369,18.886,11753095.250869,0
+TT.US,D,20080212,000000,18.9788,19.7901,18.9788,19.4664,16455446.986117,0
+TT.US,D,20080213,000000,19.7427,20.1819,19.6381,20.1819,11370323.779094,0
+TT.US,D,20080214,000000,20.5383,20.5383,19.877,19.9707,17587594.851124,0
+TT.US,D,20080215,000000,19.9184,19.9184,19.4466,19.8414,12651808.341677,0
+TT.US,D,20080219,000000,20.023,20.3665,19.8671,19.9549,7124425.580224,0
+TT.US,D,20080220,000000,19.8257,19.9184,19.5216,19.8454,9288398.9347632,0
+TT.US,D,20080221,000000,19.8809,20.1819,19.648,19.7526,5172891.8615614,0
+TT.US,D,20080222,000000,19.8898,19.9283,19.3607,19.8711,4560848.5757466,0
+TT.US,D,20080225,000000,19.8454,20.414,19.5513,20.3873,9728546.1085825,0
+TT.US,D,20080226,000000,20.2945,21.0506,20.1385,20.8345,13067531.937851,0
+TT.US,D,20080227,000000,20.6686,21.848,20.632,21.4335,12444509.33852,0
+TT.US,D,20080228,000000,21.319,21.7829,21.1987,21.7198,11549872.078503,0
+TT.US,D,20080229,000000,21.2124,21.5402,20.7841,21.1276,13453508.959867,0
+TT.US,D,20080303,000000,21.163,21.551,20.9054,21.5322,13546696.858477,0
+TT.US,D,20080304,000000,21.4484,21.545,20.7535,21.2381,11239925.561501,0
+TT.US,D,20080305,000000,21.247,21.703,21.178,21.6577,11392243.907104,0
+TT.US,D,20080306,000000,21.5904,21.7109,21.3349,21.5273,8604705.9275134,0
+TT.US,D,20080307,000000,21.3142,21.9182,21.1325,21.6368,11565724.55784,0
+TT.US,D,20080310,000000,21.6537,21.6794,20.7584,20.8038,9534221.2762192,0
+TT.US,D,20080311,000000,21.2342,21.7425,21.0219,21.7425,9805673.8357555,0
+TT.US,D,20080312,000000,21.8836,22.4571,21.8738,22.0662,8185269.2018718,0
+TT.US,D,20080313,000000,21.7987,22.4373,21.3654,22.3514,7239636.9463267,0
+TT.US,D,20080314,000000,22.463,22.5745,21.3763,21.777,10179137.662123,0
+TT.US,D,20080317,000000,21.2194,21.9892,20.9983,21.703,10280718.347775,0
+TT.US,D,20080318,000000,22.0454,22.5104,21.7148,22.4522,7877379.3432106,0
+TT.US,D,20080319,000000,22.5213,22.6121,21.4286,21.4484,8260098.1321114,0
+TT.US,D,20080320,000000,21.4484,21.7987,21.173,21.7079,8255276.6360309,0
+TT.US,D,20080324,000000,21.7523,22.2706,21.7257,22.2025,5005578.1464501,0
+TT.US,D,20080325,000000,22.1708,22.8361,22.0613,22.7493,6952597.348085,0
+TT.US,D,20080326,000000,22.7117,22.7117,22.0287,22.3297,5561495.9353396,0
+TT.US,D,20080327,000000,22.4275,22.4275,21.6794,21.9576,7660814.2330665,0
+TT.US,D,20080328,000000,22.1028,22.314,21.8797,22.1145,5904852.5124899,0
+TT.US,D,20080331,000000,22.1451,22.6121,22.0721,22.5006,7457155.4138594,0
+TT.US,D,20080401,000000,22.695,23.459,22.5498,23.459,6564924.3427873,0
+TT.US,D,20080402,000000,23.4737,23.61,22.9832,23.1451,7911130.8289064,0
+TT.US,D,20080403,000000,22.9634,23.1984,22.9309,23.0464,6854779.435378,0
+TT.US,D,20080404,000000,23.1175,23.5893,22.9091,23.5102,7766586.2465778,0
+TT.US,D,20080407,000000,23.6425,23.6425,22.9881,23.1056,8220863.5750166,0
+TT.US,D,20080408,000000,22.9881,22.9881,22.4906,22.6565,7033332.838978,0
+TT.US,D,20080409,000000,22.7581,22.8055,22.1117,22.3021,5550911.7433763,0
+TT.US,D,20080410,000000,22.1827,22.5163,21.9232,22.4166,5472861.0527804,0
+TT.US,D,20080411,000000,22.1087,22.1087,21.6644,21.8253,6327064.2071931,0
+TT.US,D,20080414,000000,21.9024,22.0247,21.6644,21.7829,3838334.3693346,0
+TT.US,D,20080415,000000,22.0001,22.0938,21.5599,21.9833,5958640.7134586,0
+TT.US,D,20080416,000000,22.2183,23.0946,22.2183,23.0345,5934940.5121955,0
+TT.US,D,20080417,000000,22.925,22.925,22.4009,22.775,6561154.4779174,0
+TT.US,D,20080418,000000,23.0295,23.5449,23.0295,23.1648,5153149.9677549,0
+TT.US,D,20080421,000000,23.0582,23.2565,22.8638,23.1806,4211004.9131993,0
+TT.US,D,20080422,000000,23.2191,23.2191,22.4423,22.6475,3784774.1231082,0
+TT.US,D,20080423,000000,22.6624,22.6624,21.8253,22.0001,8893342.2220826,0
+TT.US,D,20080424,000000,22.1087,22.2073,21.4335,21.6477,8625274.5371848,0
+TT.US,D,20080425,000000,21.703,21.9892,21.4039,21.7523,7441638.2812749,0
+TT.US,D,20080428,000000,21.7523,22.2963,21.7523,22.1117,7731574.4244408,0
+TT.US,D,20080429,000000,22.0771,22.2607,21.4148,21.4809,8607784.8362313,0
+TT.US,D,20080430,000000,21.8293,22.9585,21.4809,21.4809,16667071.050583,0
+TT.US,D,20080501,000000,22.5351,22.7977,22.1501,22.6752,6334814.6684279,0
+TT.US,D,20080502,000000,22.9447,23.1451,22.4571,22.7049,4280046.8323836,0
+TT.US,D,20080505,000000,22.0336,22.4423,21.8293,22.239,6068086.3442821,0
+TT.US,D,20080506,000000,22.0938,22.161,21.7632,22.0889,6001698.8314291,0
+TT.US,D,20080507,000000,22.0662,22.2517,21.8343,21.8885,3987128.0280577,0
+TT.US,D,20080508,000000,21.8156,21.858,21.4484,21.6191,5971117.4363482,0
+TT.US,D,20080509,000000,21.5954,21.5954,21.247,21.4572,5010091.6503456,0
+TT.US,D,20080512,000000,21.4809,22.2607,21.3763,22.1354,5458523.2060624,0
+TT.US,D,20080513,000000,22.233,22.4808,22.0454,22.4216,5898006.7782988,0
+TT.US,D,20080514,000000,22.3919,22.7581,22.314,22.4216,5229146.0262745,0
+TT.US,D,20080515,000000,22.3949,22.6475,22.239,22.5795,4361472.2662962,0
+TT.US,D,20080516,000000,22.998,23.1746,22.767,23.1392,6481794.8205352,0
+TT.US,D,20080519,000000,23.2191,23.5488,23.0512,23.2033,7388665.6517173,0
+TT.US,D,20080520,000000,23.1499,23.1499,22.4009,22.5598,6899661.1912861,0
+TT.US,D,20080521,000000,22.4472,22.767,22.0889,22.161,5516808.7008115,0
+TT.US,D,20080522,000000,22.2073,22.307,21.7425,21.8383,5030156.7333198,0
+TT.US,D,20080523,000000,21.777,21.777,21.2509,21.5845,5443748.6993714,0
+TT.US,D,20080527,000000,21.6368,21.8343,21.3624,21.7632,5444404.1958968,0
+TT.US,D,20080528,000000,21.9576,22.2073,21.7573,22.1658,5347108.0462664,0
+TT.US,D,20080529,000000,22.1551,22.2647,21.7366,22.1117,5416669.7022629,0
+TT.US,D,20080530,000000,22.1778,22.4116,22.0247,22.2271,5441869.3391636,0
+TT.US,D,20080602,000000,22.1827,22.2025,21.7079,21.9024,5696277.9759089,0
+TT.US,D,20080603,000000,22.0287,22.307,21.7681,21.9675,7506626.658577,0
+TT.US,D,20080604,000000,21.858,22.1145,21.6981,21.8046,4439261.5687877,0
+TT.US,D,20080605,000000,22.006,22.2183,21.6891,22.1195,6335562.3599822,0
+TT.US,D,20080606,000000,22.3239,22.4373,21.4246,21.551,9475943.8865275,0
+TT.US,D,20080609,000000,21.3624,21.4848,19.8099,19.9766,33166843.583037,0
+TT.US,D,20080610,000000,19.9343,20.49,19.9283,20.1702,13666954.636006,0
+TT.US,D,20080611,000000,20.1819,20.1968,19.2147,19.2147,17542907.616596,0
+TT.US,D,20080612,000000,19.3854,20.0083,19.3854,19.5069,9829078.2024198,0
+TT.US,D,20080613,000000,19.6736,20.3113,19.5326,20.0675,9205281.5700974,0
+TT.US,D,20080616,000000,20.3774,20.3774,19.8524,19.9391,6434698.3576653,0
+TT.US,D,20080617,000000,19.9343,20.0487,19.6233,19.6538,10227371.87244,0
+TT.US,D,20080618,000000,19.6282,19.6282,19.2848,19.4624,10510265.73377,0
+TT.US,D,20080619,000000,19.416,20.018,19.339,19.877,14328745.751626,0
+TT.US,D,20080620,000000,19.7625,19.8524,19.5374,19.6538,11600133.566326,0
+TT.US,D,20080623,000000,19.7901,19.9125,19.567,19.8809,7997693.8561419,0
+TT.US,D,20080624,000000,19.9451,19.9451,19.5119,19.5858,8380225.215588,0
+TT.US,D,20080625,000000,19.5374,19.7427,19.2788,19.3173,10967647.299231,0
+TT.US,D,20080626,000000,19.2433,19.648,18.6481,18.7113,11408328.393714,0
+TT.US,D,20080627,000000,18.7409,18.9837,18.4428,18.6087,10189428.045752,0
+TT.US,D,20080630,000000,18.6125,19.0341,18.4833,18.8909,7426008.6910179,0
+TT.US,D,20080701,000000,18.658,18.6944,18.2119,18.6944,11998334.028185,0
+TT.US,D,20080702,000000,18.6481,18.7458,17.9532,17.9769,12367264.088013,0
+TT.US,D,20080703,000000,18.0944,18.7557,18.0944,18.4991,5332090.3878505,0
+TT.US,D,20080707,000000,18.6905,18.9403,18.3549,18.5968,9438569.4401292,0
+TT.US,D,20080708,000000,18.4596,18.7893,17.9492,18.4369,15329224.931275,0
+TT.US,D,20080709,000000,18.4941,19.2748,17.9177,17.9177,9599007.0270836,0
+TT.US,D,20080710,000000,17.9532,18.0845,17.5534,17.8712,7979595.2627437,0
+TT.US,D,20080711,000000,17.6996,17.8901,17.2386,17.5288,6168299.3014803,0
+TT.US,D,20080714,000000,17.5288,17.7815,17.3216,17.6699,6023302.8621962,0
+TT.US,D,20080715,000000,17.5634,17.6651,16.9405,17.3935,10104145.617602,0
+TT.US,D,20080716,000000,17.284,17.7598,17.1093,17.7312,10002048.234534,0
+TT.US,D,20080717,000000,17.6936,18.6432,17.6651,18.5751,8446993.6661434,0
+TT.US,D,20080718,000000,18.6737,18.8288,18.1181,18.1693,6157692.820609,0
+TT.US,D,20080721,000000,18.1289,18.2592,17.9937,18.2444,4864458.9640477,0
+TT.US,D,20080722,000000,18.0845,18.27,17.8674,18.2207,9172040.7030242,0
+TT.US,D,20080723,000000,18.2119,18.7409,18.0154,18.73,7325140.2372942,0
+TT.US,D,20080724,000000,18.8248,18.962,18.0796,18.281,7713302.5854385,0
+TT.US,D,20080725,000000,18.6432,18.6787,18.1743,18.3224,4139194.1037466,0
+TT.US,D,20080728,000000,18.207,18.5228,18.0381,18.0381,4267282.3799528,0
+TT.US,D,20080729,000000,18.0441,18.6679,18.0154,18.6432,4629266.4055033,0
+TT.US,D,20080730,000000,18.6847,18.9837,18.3993,18.658,5812705.1006366,0
+TT.US,D,20080731,000000,18.5041,18.9403,18.0845,18.1693,8646538.155537,0
+TT.US,D,20080801,000000,19.1337,19.4427,18.5968,18.6343,18322640.489564,0
+TT.US,D,20080804,000000,18.7231,18.8406,18.2503,18.3609,4719420.9863438,0
+TT.US,D,20080805,000000,18.4991,18.7004,18.4478,18.5168,6395403.0126393,0
+TT.US,D,20080806,000000,18.4655,19.4664,18.4655,19.2897,7995083.0144947,0
+TT.US,D,20080807,000000,19.0045,19.0962,18.7261,18.7991,6475510.3615759,0
+TT.US,D,20080808,000000,18.7804,20.0369,18.6787,19.877,10912216.810987,0
+TT.US,D,20080811,000000,19.7181,20.3616,19.5966,20.2441,8257386.9903775,0
+TT.US,D,20080812,000000,20.1859,20.3004,19.9224,20.023,5049603.8056596,0
+TT.US,D,20080813,000000,19.8898,19.8898,19.3607,19.7141,6380978.0365532,0
+TT.US,D,20080814,000000,19.5908,19.9283,19.335,19.8858,6445565.2135088,0
+TT.US,D,20080815,000000,20.032,20.7643,20.032,20.2748,7949007.7888698,0
+TT.US,D,20080818,000000,20.49,20.5768,19.5413,19.8099,7430078.4430152,0
+TT.US,D,20080819,000000,19.6441,19.7585,19.0824,19.1801,6807674.8674506,0
+TT.US,D,20080820,000000,19.2788,19.42,18.8356,19.2521,5206656.5179755,0
+TT.US,D,20080821,000000,19.0577,19.3854,18.9521,19.3114,6222080.4105237,0
+TT.US,D,20080822,000000,19.35,19.4427,19.0479,19.1594,5165666.2027998,0
+TT.US,D,20080825,000000,19.1544,19.1644,18.4102,18.5534,5592815.9037852,0
+TT.US,D,20080826,000000,18.5701,18.6382,18.196,18.3362,4771445.324174,0
+TT.US,D,20080827,000000,18.3945,18.6244,18.3461,18.582,4123596.9337194,0
+TT.US,D,20080828,000000,18.663,19.0538,18.658,18.9215,5421906.5825403,0
+TT.US,D,20080829,000000,18.9521,19.0341,18.6382,18.6382,3851245.7259327,0
+TT.US,D,20080902,000000,18.8356,19.0429,18.196,18.426,8315006.8572794,0
+TT.US,D,20080903,000000,18.426,18.6284,18.281,18.4596,7927317.6418666,0
+TT.US,D,20080904,000000,18.2937,18.3264,17.5387,17.7874,12126000.841402,0
+TT.US,D,20080905,000000,17.6799,17.9937,17.4745,17.9059,5835140.9129297,0
+TT.US,D,20080908,000000,18.6125,18.6382,17.9819,18.123,6593762.1373734,0
+TT.US,D,20080909,000000,18.2157,18.3007,17.1982,17.1982,9739515.290777,0
+TT.US,D,20080910,000000,17.3808,17.8712,17.284,17.6699,8430788.6168037,0
+TT.US,D,20080911,000000,17.5486,17.9275,17.1143,17.8515,6349952.8895741,0
+TT.US,D,20080912,000000,17.6799,18.1428,17.5239,18.1428,7505703.695154,0
+TT.US,D,20080915,000000,17.6087,17.8565,17.1715,17.2495,7759923.8893125,0
+TT.US,D,20080916,000000,16.902,17.5288,16.7016,17.2298,9911182.4348981,0
+TT.US,D,20080917,000000,16.8744,17.1143,16.3058,16.3315,11391340.193193,0
+TT.US,D,20080918,000000,16.7618,17.5012,15.7827,17.4301,11163671.154273,0
+TT.US,D,20080919,000000,18.7113,19.2147,16.4283,18.3856,13179625.896213,0
+TT.US,D,20080922,000000,18.1428,18.2444,17.1617,17.207,5158233.8650721,0
+TT.US,D,20080923,000000,17.2129,17.4686,16.3424,16.4579,7167860.5833683,0
+TT.US,D,20080924,000000,16.5586,16.6149,16.0098,16.4677,6915575.471688,0
+TT.US,D,20080925,000000,16.6503,16.7372,16.2891,16.3997,6070647.5424522,0
+TT.US,D,20080926,000000,16.0917,16.2614,15.7561,16.1598,5431379.3684937,0
+TT.US,D,20080929,000000,15.9091,15.9683,14.7266,15.0721,10575914.673258,0
+TT.US,D,20080930,000000,15.1461,15.8242,15.0721,15.7324,9687216.3941239,0
+TT.US,D,20081001,000000,15.384,15.4432,14.7632,14.8707,10537536.212861,0
+TT.US,D,20081002,000000,14.7809,14.7809,13.8245,13.9044,11000255.97182,0
+TT.US,D,20081003,000000,14.1847,14.7167,13.7426,13.8195,11124097.197896,0
+TT.US,D,20081006,000000,13.4503,13.5471,12.1337,13.1118,12413304.867143,0
+TT.US,D,20081007,000000,13.403,13.6241,12.0922,12.1189,8807380.9953664,0
+TT.US,D,20081008,000000,11.8682,12.5423,11.4516,12.2047,15063605.986874,0
+TT.US,D,20081009,000000,12.4969,12.4969,10.5573,10.579,11883727.501998,0
+TT.US,D,20081010,000000,10.2228,10.9581,9.01195,10.1793,25205142.26099,0
+TT.US,D,20081013,000000,10.6492,11.8198,10.6492,11.7605,10718483.647821,0
+TT.US,D,20081014,000000,11.0164,13.8028,11.0164,11.1634,20326000.985279,0
+TT.US,D,20081015,000000,10.8752,11.1802,9.77168,9.83089,12170029.540007,0
+TT.US,D,20081016,000000,9.87236,10.2987,9.05992,9.85163,17100915.529064,0
+TT.US,D,20081017,000000,9.9592,10.8702,9.35603,10.3817,15893723.949793,0
+TT.US,D,20081020,000000,10.5347,10.7143,10.0332,10.356,7790952.0756882,0
+TT.US,D,20081021,000000,10.1793,10.5228,9.98088,10.2001,7504825.3095475,0
+TT.US,D,20081022,000000,9.96315,10.0283,9.18478,9.47655,11135570.91992,0
+TT.US,D,20081023,000000,9.72233,9.84078,8.75562,9.1527,16284990.53496,0
+TT.US,D,20081024,000000,8.32951,8.89755,8.02807,8.61615,9691551.5867544,0
+TT.US,D,20081027,000000,8.42921,8.68416,8.07102,8.08207,10000719.005104,0
+TT.US,D,20081028,000000,8.33682,9.05992,7.84271,9.05992,12602340.136355,0
+TT.US,D,20081029,000000,9.00317,9.05992,8.57104,8.59109,11200236.108054,0
+TT.US,D,20081030,000000,8.94622,9.33116,8.86203,9.19051,14009092.415134,0
+TT.US,D,20081031,000000,9.17876,9.64237,9.05992,9.31162,10842364.386052,0
+TT.US,D,20081103,000000,9.29652,9.48642,8.93516,8.99349,6650924.0685266,0
+TT.US,D,20081104,000000,9.2216,9.48642,8.86657,9.44793,9589503.8471645,0
+TT.US,D,20081105,000000,9.30135,9.69863,8.91818,9.03781,6315505.3820655,0
+TT.US,D,20081106,000000,8.96034,9.06574,8.11956,8.17574,10215739.088662,0
+TT.US,D,20081107,000000,8.33307,8.66333,8.17574,8.58062,6439933.2116783,0
+TT.US,D,20081110,000000,9.13661,9.21173,8.41282,8.53343,6763513.4485279,0
+TT.US,D,20081111,000000,8.36722,8.41282,7.85169,8.08641,8946008.8857196,0
+TT.US,D,20081112,000000,7.94901,7.99333,7.44394,7.49645,10066844.116721,0
+TT.US,D,20081113,000000,7.54146,8.21788,7.15681,8.21788,10766839.434,0
+TT.US,D,20081114,000000,8.02452,8.19665,7.43288,7.62546,9146138.9655176,0
+TT.US,D,20081117,000000,7.57009,8.02452,7.43852,7.59437,10729496.394699,0
+TT.US,D,20081118,000000,7.65645,7.82958,7.25187,7.57601,9519260.3532057,0
+TT.US,D,20081119,000000,7.5309,7.69742,6.91983,6.94914,7296145.4072189,0
+TT.US,D,20081120,000000,6.96859,6.97974,6.04146,6.09694,18002730.83063,0
+TT.US,D,20081121,000000,6.44467,6.50537,5.93042,6.4803,14474352.096486,0
+TT.US,D,20081124,000000,6.76359,7.26135,6.63694,7.12119,11500930.701919,0
+TT.US,D,20081125,000000,7.19195,7.42312,6.65649,6.99446,8928495.8827259,0
+TT.US,D,20081126,000000,6.83396,7.51481,6.70287,7.46823,8053249.9727779,0
+TT.US,D,20081128,000000,7.52084,8.09608,7.43852,7.91427,4239515.4660889,0
+TT.US,D,20081201,000000,7.67156,7.71212,7.32866,7.32866,12744726.747125,0
+TT.US,D,20081202,000000,7.49034,7.60947,7.17803,7.55163,12267247.67846,0
+TT.US,D,20081203,000000,7.36508,7.70245,7.19195,7.66702,11043713.263872,0
+TT.US,D,20081204,000000,7.54738,7.88258,7.19195,7.37081,6719743.0986296,0
+TT.US,D,20081205,000000,7.22749,7.83895,7.19195,7.79325,7041339.6226561,0
+TT.US,D,20081208,000000,8.05019,8.52229,8.05019,8.21788,12202738.512682,0
+TT.US,D,20081209,000000,8.10121,8.54884,7.9204,8.14544,8813374.6853879,0
+TT.US,D,20081210,000000,8.23565,8.59691,8.18028,8.41282,7530459.5801567,0
+TT.US,D,20081211,000000,8.34728,8.35163,7.59437,7.72594,9267811.0755802,0
+TT.US,D,20081212,000000,7.54146,7.96027,7.28138,7.88712,10055416.998777,0
+TT.US,D,20081215,000000,7.99935,8.02807,7.50071,7.64185,6553595.4986662,0
+TT.US,D,20081216,000000,7.74677,8.05531,7.50958,8.01918,9673673.8561731,0
+TT.US,D,20081217,000000,7.86274,8.37601,7.7978,8.25065,6936901.9042356,0
+TT.US,D,20081218,000000,8.02452,8.25627,7.69742,7.86778,12295321.571376,0
+TT.US,D,20081219,000000,7.9888,8.34283,7.97507,8.24148,11540742.744361,0
+TT.US,D,20081222,000000,8.33307,8.33307,7.92986,8.09608,9655020.0663361,0
+TT.US,D,20081223,000000,8.05019,8.26081,7.96027,8.07102,8362649.3983986,0
+TT.US,D,20081224,000000,8.13615,8.2776,8.05019,8.22766,1730784.372584,0
+TT.US,D,20081226,000000,8.24148,8.43522,8.2314,8.40868,3032690.6406706,0
+TT.US,D,20081229,000000,8.37601,8.37601,8.01406,8.19665,6104402.0675443,0
+TT.US,D,20081230,000000,8.14544,8.62572,8.14544,8.62572,6011814.9563217,0
+TT.US,D,20081231,000000,8.63679,9.01649,8.58585,8.75562,6602146.8193575,0
+TT.US,D,20090102,000000,8.94622,9.54564,8.77201,9.49728,6679782.1257565,0
+TT.US,D,20090105,000000,9.46175,9.69073,9.28576,9.52985,6343330.0444641,0
+TT.US,D,20090106,000000,9.60487,9.74897,9.31162,9.57032,11946839.558488,0
+TT.US,D,20090107,000000,9.59992,9.98586,9.53972,9.79734,11981908.116028,0
+TT.US,D,20090108,000000,9.65224,10.1902,9.59499,10.0599,9203173.2420152,0
+TT.US,D,20090109,000000,10.0993,10.1951,9.71146,10.1033,9808823.6637266,0
+TT.US,D,20090112,000000,9.85163,10.0332,9.23699,9.29652,13635114.930748,0
+TT.US,D,20090113,000000,9.22633,9.43805,9.05429,9.19051,9935551.303405,0
+TT.US,D,20090114,000000,9.06574,9.15744,8.73717,8.83172,8964407.3662454,0
+TT.US,D,20090115,000000,8.803,9.1527,8.51784,9.04304,13191499.80545,0
+TT.US,D,20090116,000000,9.23216,9.2679,8.73717,9.08667,8576181.1907732,0
+TT.US,D,20090120,000000,9.08667,9.08667,8.65534,8.69007,9460939.3988301,0
+TT.US,D,20090121,000000,8.85758,8.85758,8.461,8.60648,15213546.511234,0
+TT.US,D,20090122,000000,8.47215,8.63096,8.13615,8.38647,11511569.60302,0
+TT.US,D,20090123,000000,8.13013,8.56601,8.10654,8.33307,10072616.943925,0
+TT.US,D,20090126,000000,8.41884,8.66847,8.21788,8.38203,8143640.613418,0
+TT.US,D,20090127,000000,8.44094,8.67952,8.34728,8.52229,10204782.064054,0
+TT.US,D,20090128,000000,8.70696,9.21173,8.66333,8.97277,14227813.470574,0
+TT.US,D,20090129,000000,8.78898,8.87239,8.35163,8.44559,9418470.9237927,0
+TT.US,D,20090130,000000,8.52229,8.57104,8.13615,8.18028,9937780.1942176,0
+TT.US,D,20090202,000000,8.11463,8.20101,7.92483,8.0333,8440020.2772966,0
+TT.US,D,20090203,000000,8.13013,8.19143,7.9653,8.11956,8552372.584366,0
+TT.US,D,20090204,000000,8.24532,8.50323,8.13615,8.17,12168443.988134,0
+TT.US,D,20090205,000000,8.10121,8.25065,7.72011,8.12401,12341380.586885,0
+TT.US,D,20090206,000000,8.12401,8.42921,8.09105,8.29862,14061337.615781,0
+TT.US,D,20090209,000000,8.308,8.61152,8.26081,8.57607,9115295.1692002,0
+TT.US,D,20090210,000000,8.47215,8.6205,7.74321,7.86778,12237299.490995,0
+TT.US,D,20090211,000000,8.66333,9.04867,8.38203,8.85758,19474359.029037,0
+TT.US,D,20090212,000000,8.78898,8.79767,8.20683,8.57607,10537032.686165,0
+TT.US,D,20090213,000000,8.48014,9.04304,8.48014,8.77783,10798889.870753,0
+TT.US,D,20090217,000000,8.39821,8.53343,8.19665,8.22766,12668678.005731,0
+TT.US,D,20090218,000000,8.31855,8.57104,8.18619,8.37225,13057406.694769,0
+TT.US,D,20090219,000000,8.483,8.6205,8.0333,8.10121,10015795.425187,0
+TT.US,D,20090220,000000,7.92483,8.16201,7.74677,7.9888,14921834.347343,0
+TT.US,D,20090223,000000,8.08207,8.12401,7.40496,7.42312,9720164.4659949,0
+TT.US,D,20090224,000000,7.49034,7.89305,7.38916,7.84271,10059623.52362,0
+TT.US,D,20090225,000000,7.69357,7.83895,7.43288,7.50573,10467490.279679,0
+TT.US,D,20090226,000000,7.6308,7.79325,7.37081,7.38916,8084453.4310219,0
+TT.US,D,20090227,000000,7.19719,7.45352,7.14537,7.15681,11535560.573221,0
+TT.US,D,20090302,000000,7.0369,7.06581,6.54109,6.5568,10776165.315787,0
+TT.US,D,20090303,000000,6.68234,6.81293,6.18764,6.3896,17582957.745102,0
+TT.US,D,20090304,000000,6.63694,6.82822,6.51041,6.71768,12545371.71345,0
+TT.US,D,20090305,000000,6.47457,6.71295,6.07136,6.1374,12566560.360021,0
+TT.US,D,20090306,000000,6.19791,6.37982,5.78384,5.97573,13761504.184276,0
+TT.US,D,20090309,000000,5.87989,6.35485,5.83438,6.14747,15473989.363288,0
+TT.US,D,20090310,000000,6.30362,6.7692,6.25841,6.76359,11281384.956879,0
+TT.US,D,20090311,000000,6.91983,7.15148,6.76359,7.06126,13660896.105525,0
+TT.US,D,20090312,000000,7.06126,7.06126,6.7692,7.03175,11491578.478696,0
+TT.US,D,20090313,000000,7.0895,7.15681,6.85833,7.00077,7237215.5603985,0
+TT.US,D,20090316,000000,7.12119,7.21338,6.98951,7.03175,9497462.8141908,0
+TT.US,D,20090317,000000,7.05693,7.11517,6.67682,7.10993,14477532.318423,0
+TT.US,D,20090318,000000,7.14537,7.46467,6.85271,7.37969,11038626.327158,0
+TT.US,D,20090319,000000,7.49645,7.57009,7.26657,7.45944,8884084.2201529,0
+TT.US,D,20090320,000000,7.51481,7.55617,7.00077,7.02071,14301803.527362,0
+TT.US,D,20090323,000000,7.22314,7.70689,7.22314,7.70689,10397668.248711,0
+TT.US,D,20090324,000000,7.60404,7.71212,7.37515,7.54738,8213712.888037,0
+TT.US,D,20090325,000000,7.64185,7.95512,7.22749,7.52499,11107737.139331,0
+TT.US,D,20090326,000000,7.60404,7.92986,7.5613,7.873,8622847.0724635,0
+TT.US,D,20090327,000000,7.72011,7.74677,7.49034,7.54738,5693519.2169622,0
+TT.US,D,20090330,000000,7.35373,7.46467,6.93907,7.05693,6565259.6895413,0
+TT.US,D,20090331,000000,6.7692,7.16748,6.68817,6.96365,31952160.904372,0
+TT.US,D,20090401,000000,6.90591,7.43852,6.89091,7.32866,33693650.031649,0
+TT.US,D,20090402,000000,7.54146,8.35675,7.39953,8.07694,26208275.84697,0
+TT.US,D,20090403,000000,8.11956,8.37601,7.87676,8.34728,18749194.468823,0
+TT.US,D,20090406,000000,8.30356,8.32951,7.97873,8.22766,14603624.724219,0
+TT.US,D,20090407,000000,8.07694,8.07694,7.69742,7.72594,13394486.918018,0
+TT.US,D,20090408,000000,7.80866,7.8131,7.62546,7.77756,7734654.3462909,0
+TT.US,D,20090409,000000,7.94901,8.42921,7.94901,8.38647,12043805.427026,0
+TT.US,D,20090413,000000,8.31322,8.41884,8.05531,8.34283,7844598.4381506,0
+TT.US,D,20090414,000000,8.31322,8.36722,7.9653,8.0333,9251097.4338823,0
+TT.US,D,20090415,000000,7.99935,8.18028,7.9888,8.17,7217224.436074,0
+TT.US,D,20090416,000000,8.15135,8.72167,8.06075,8.54884,14201332.221456,0
+TT.US,D,20090417,000000,8.66847,8.89755,8.48014,8.75562,10727198.610898,0
+TT.US,D,20090420,000000,8.56078,8.62572,8.05019,8.10654,11434958.573263,0
+TT.US,D,20090421,000000,7.89305,8.51784,7.89305,8.44559,10707650.22534,0
+TT.US,D,20090422,000000,9.13079,10.0707,8.9788,9.76576,36335892.69796,0
+TT.US,D,20090423,000000,9.78254,10.1487,9.5565,10.123,16286742.240513,0
+TT.US,D,20090424,000000,10.1142,11.1594,10.1142,11.0311,22030371.988602,0
+TT.US,D,20090427,000000,10.7449,11.2009,10.6156,10.7192,12382686.999304,0
+TT.US,D,20090428,000000,10.6353,10.7252,10.2869,10.3659,15829745.665282,0
+TT.US,D,20090429,000000,10.507,11.2393,10.507,11.0844,16616286.78655,0
+TT.US,D,20090430,000000,11.3095,11.6777,10.8495,10.9857,13911800.318033,0
+TT.US,D,20090501,000000,10.969,11.27,10.8071,11.0509,12619210.813543,0
+TT.US,D,20090504,000000,11.0015,11.733,10.8456,11.7043,13844280.123394,0
+TT.US,D,20090505,000000,11.6836,11.7852,11.3905,11.724,10194986.088933,0
+TT.US,D,20090506,000000,11.9016,11.9471,11.2009,11.8849,15196899.736261,0
+TT.US,D,20090507,000000,12.0528,12.1237,10.7933,10.9492,13818041.01287,0
+TT.US,D,20090508,000000,11.2266,11.8001,11.2266,11.733,11594001.077195,0
+TT.US,D,20090511,000000,11.5108,11.6934,11.1634,11.2848,10869532.538793,0
+TT.US,D,20090512,000000,11.3352,11.3352,10.3817,10.7873,9784611.8307087,0
+TT.US,D,20090513,000000,10.507,10.5347,9.86248,10.1487,14941777.854456,0
+TT.US,D,20090514,000000,10.0993,10.4646,10.0224,10.2987,7603746.5232067,0
+TT.US,D,20090515,000000,10.2515,10.7359,10.2345,10.3708,10255929.02941,0
+TT.US,D,20090518,000000,10.4428,11.042,10.4064,10.9975,9011333.6229079,0
+TT.US,D,20090519,000000,11.0064,11.264,10.8189,11.1407,7525880.222669,0
+TT.US,D,20090520,000000,11.2798,11.5987,10.9581,11.0311,7592254.5648034,0
+TT.US,D,20090521,000000,10.8594,10.9325,10.4114,10.6353,7667973.0251036,0
+TT.US,D,20090522,000000,10.6807,10.9581,10.513,10.6709,5169314.4918072,0
+TT.US,D,20090526,000000,10.5573,10.9442,10.4873,10.7302,13908916.943828,0
+TT.US,D,20090527,000000,10.7449,10.8456,10.2612,10.3205,10159189.089351,0
+TT.US,D,20090528,000000,10.3925,10.4981,9.89407,10.2228,12278263.464735,0
+TT.US,D,20090529,000000,10.3027,10.3027,9.85163,10.2119,16125796.0612,0
+TT.US,D,20090601,000000,10.5031,11.189,10.3511,10.9383,15581266.891231,0
+TT.US,D,20090602,000000,10.9739,11.0972,10.663,10.8545,10126377.790324,0
+TT.US,D,20090603,000000,10.7548,10.8968,10.4774,10.656,13936298.86746,0
+TT.US,D,20090604,000000,10.5573,11.2848,10.5573,11.1081,19936261.19032,0
+TT.US,D,20090605,000000,11.4339,11.6293,11.274,11.499,20127680.359569,0
+TT.US,D,20090608,000000,11.3203,11.6085,11.1634,11.4951,11267955.889733,0
+TT.US,D,20090609,000000,11.4832,11.7103,11.3411,11.5207,12413111.358896,0
+TT.US,D,20090610,000000,11.5888,11.724,11.119,11.3154,14572489.145832,0
+TT.US,D,20090611,000000,11.3953,11.6677,11.3252,11.5404,10887704.077709,0
+TT.US,D,20090612,000000,11.4783,11.6401,11.3252,11.6401,9589354.9167329,0
+TT.US,D,20090615,000000,11.4289,11.5355,11.1358,11.27,10925637.773075,0
+TT.US,D,20090616,000000,11.345,11.3795,10.8861,11.0064,12746925.243972,0
+TT.US,D,20090617,000000,10.9581,11.0627,10.7035,10.8456,11018429.536999,0
+TT.US,D,20090618,000000,10.7982,10.8594,10.6353,10.7606,9988640.4431643,0
+TT.US,D,20090619,000000,10.9128,11.0509,10.8031,10.9532,15370306.428348,0
+TT.US,D,20090622,000000,10.7814,10.8653,10.3599,10.3599,10879118.795552,0
+TT.US,D,20090623,000000,10.3817,10.5741,10.3116,10.3964,13772339.633021,0
+TT.US,D,20090624,000000,10.594,10.7775,10.4923,10.579,16648398.011234,0
+TT.US,D,20090625,000000,10.7606,11.0844,10.585,11.0509,20994792.844315,0
+TT.US,D,20090626,000000,11.0104,11.0104,10.5741,10.7775,54215787.329644,0
+TT.US,D,20090629,000000,10.7933,10.9492,10.594,10.6985,20245886.544417,0
+TT.US,D,20090630,000000,10.594,10.7982,10.4369,10.5485,154435983.35745,0
+TT.US,D,20090701,000000,10.7252,10.8861,10.6195,10.8031,18957058.79974,0
+TT.US,D,20090702,000000,10.579,10.8031,10.4823,10.4981,7273087.5317627,0
+TT.US,D,20090706,000000,10.4823,10.4823,9.97699,10.2612,12730659.406701,0
+TT.US,D,20090707,000000,10.2751,10.4981,10.129,10.1743,15064616.079666,0
+TT.US,D,20090708,000000,10.1743,10.3402,9.87729,10.0154,12112501.868135,0
+TT.US,D,20090709,000000,10.1685,10.3264,9.91776,9.97301,9902553.5880569,0
+TT.US,D,20090710,000000,9.83089,10.0707,9.83089,10.0332,6718108.9164112,0
+TT.US,D,20090713,000000,10.0953,10.2919,9.87729,10.2919,8927856.5963155,0
+TT.US,D,20090714,000000,10.2001,10.3708,10.123,10.3116,8223799.6320962,0
+TT.US,D,20090715,000000,10.4646,10.7873,10.4221,10.7606,11145909.933894,0
+TT.US,D,20090716,000000,10.6679,10.9975,10.6195,10.9581,9583212.2962798,0
+TT.US,D,20090717,000000,10.963,11.042,10.815,10.9492,7805773.1864597,0
+TT.US,D,20090720,000000,11.0737,11.5207,11.0568,11.4891,9766401.7927699,0
+TT.US,D,20090721,000000,11.6263,11.9156,11.4724,11.7655,15304700.040411,0
+TT.US,D,20090722,000000,11.6648,11.8849,11.6085,11.7704,8652831.7326859,0
+TT.US,D,20090723,000000,11.728,12.2471,11.6677,12.1554,11290717.93059,0
+TT.US,D,20090724,000000,12.792,13.9537,12.792,13.8718,25623370.319931,0
+TT.US,D,20090727,000000,13.7918,13.9971,13.6241,13.7821,10856933.226909,0
+TT.US,D,20090728,000000,13.8402,14.1256,13.7089,14.1008,16607899.065169,0
+TT.US,D,20090729,000000,14.0663,14.0663,13.7534,14.0071,8198592.9032702,0
+TT.US,D,20090730,000000,14.2845,14.6517,14.158,14.4798,11473588.290442,0
+TT.US,D,20090731,000000,14.4029,14.7473,14.3426,14.5766,7570924.0797269,0
+TT.US,D,20090803,000000,14.6724,14.8352,14.5795,14.6517,12858754.774832,0
+TT.US,D,20090804,000000,14.6517,14.7473,14.3831,14.6447,14926244.511756,0
+TT.US,D,20090805,000000,14.6337,14.7167,14.1887,14.629,7903476.6152295,0
+TT.US,D,20090806,000000,14.6517,14.7976,14.4701,14.6337,8908473.3513035,0
+TT.US,D,20090807,000000,14.845,14.85,14.3673,14.542,9498197.3350268,0
+TT.US,D,20090810,000000,14.3426,14.5174,14.2676,14.4454,10509245.509657,0
+TT.US,D,20090811,000000,14.3149,14.3831,13.8945,14.1522,8360710.2633916,0
+TT.US,D,20090812,000000,14.2469,14.772,14.2025,14.6517,10414823.616043,0
+TT.US,D,20090813,000000,14.694,15.081,14.6397,14.9902,23444548.500052,0
+TT.US,D,20090814,000000,15.0464,15.0464,14.4581,14.5894,9255385.0093001,0
+TT.US,D,20090817,000000,14.2331,14.4029,14.0476,14.2775,8651443.741589,0
+TT.US,D,20090818,000000,14.3002,15.1007,14.3002,14.615,9448894.2702523,0
+TT.US,D,20090819,000000,14.4078,14.7365,14.2845,14.6447,7414918.946093,0
+TT.US,D,20090820,000000,14.6337,15.309,14.629,15.1826,13678284.493259,0
+TT.US,D,20090821,000000,15.4086,15.8784,15.3652,15.6565,10989465.10089,0
+TT.US,D,20090824,000000,15.6455,15.8587,15.4245,15.6168,10503506.115814,0
+TT.US,D,20090825,000000,15.5824,15.8331,15.5458,15.6455,7829281.9057393,0
+TT.US,D,20090826,000000,15.5508,15.6455,15.2763,15.534,5126885.5289252,0
+TT.US,D,20090827,000000,15.5715,15.7383,15.4532,15.6682,9342687.6230325,0
+TT.US,D,20090828,000000,15.7728,15.8538,15.4946,15.6732,6297301.4229198,0
+TT.US,D,20090831,000000,15.6011,15.6358,15.3939,15.5912,7272498.9019618,0
+TT.US,D,20090901,000000,15.4482,15.8637,15.1361,15.3722,10285971.438167,0
+TT.US,D,20090902,000000,15.3178,15.5093,15.2231,15.2803,5999282.5111618,0
+TT.US,D,20090903,000000,15.4245,15.6218,15.3603,15.5912,4290300.7432537,0
+TT.US,D,20090904,000000,15.5656,15.8281,15.5558,15.767,5466901.8092532,0
+TT.US,D,20090908,000000,16.0542,16.1499,15.9189,15.9526,7627267.4000726,0
+TT.US,D,20090909,000000,15.9229,16.1252,15.8174,16.0403,12693687.173781,0
+TT.US,D,20090910,000000,15.987,16.1252,15.8281,16.1252,14332672.651985,0
+TT.US,D,20090911,000000,16.0808,16.3365,16.0808,16.1964,11638298.255831,0
+TT.US,D,20090914,000000,15.9989,16.3276,15.994,16.2811,5994476.2120641,0
+TT.US,D,20090915,000000,16.3523,16.5003,16.1815,16.4144,10921532.561451,0
+TT.US,D,20090916,000000,16.4233,16.6,16.2614,16.525,7807209.8079016,0
+TT.US,D,20090917,000000,16.4835,16.6296,16.2467,16.3365,6785569.3362507,0
+TT.US,D,20090918,000000,16.3582,16.4144,15.9773,16.1904,8112558.7310365,0
+TT.US,D,20090921,000000,15.994,16.1065,15.8696,15.8844,5017259.5605724,0
+TT.US,D,20090922,000000,15.9476,16.14,15.8982,16.0759,6826359.0512533,0
+TT.US,D,20090923,000000,16.0808,16.1154,15.7225,15.7472,5580411.1132809,0
+TT.US,D,20090924,000000,15.7728,15.915,15.297,15.4886,8638135.2371735,0
+TT.US,D,20090925,000000,15.3889,15.6525,15.3445,15.5508,7318508.2739945,0
+TT.US,D,20090928,000000,15.5912,15.8331,15.4946,15.7274,5793348.1970615,0
+TT.US,D,20090929,000000,15.7966,15.8982,15.6168,15.684,8009734.9321908,0
+TT.US,D,20090930,000000,15.6949,15.8014,15.4245,15.4787,9608032.0086102,0
+TT.US,D,20091001,000000,15.4195,15.5656,15.1154,15.1491,9907041.7636476,0
+TT.US,D,20091002,000000,14.8183,15.1915,14.5213,14.9902,12611624.479722,0
+TT.US,D,20091005,000000,15.0316,15.4432,15.0316,15.3603,6192820.1398154,0
+TT.US,D,20091006,000000,15.5034,15.7225,15.3889,15.5824,7282748.7603031,0
+TT.US,D,20091007,000000,15.5301,15.7324,15.4787,15.6682,7512096.5592575,0
+TT.US,D,20091008,000000,15.8696,16.0403,15.6613,15.9683,10460882.631553,0
+TT.US,D,20091009,000000,15.9318,16.3582,15.8479,16.3315,6369023.0767402,0
+TT.US,D,20091012,000000,16.379,16.6968,16.3424,16.6,10163816.064051,0
+TT.US,D,20091013,000000,16.5309,16.8467,16.5003,16.7895,9948423.1478477,0
+TT.US,D,20091014,000000,16.907,17.6799,16.907,17.6038,15098656.308035,0
+TT.US,D,20091015,000000,17.4745,17.5327,17.1004,17.2929,10419852.804221,0
+TT.US,D,20091016,000000,17.13,17.4568,16.9405,17.0037,8576444.6051419,0
+TT.US,D,20091019,000000,16.9771,17.4568,16.9771,17.135,8619185.6127378,0
+TT.US,D,20091020,000000,17.284,17.5821,16.9661,17.4015,9268520.2681115,0
+TT.US,D,20091021,000000,17.3097,17.8515,17.3037,17.4963,9829691.1473934,0
+TT.US,D,20091022,000000,17.5327,17.8999,17.1241,17.8417,12912782.074998,0
+TT.US,D,20091023,000000,18.5288,18.7724,17.4785,17.5683,17144319.125109,0
+TT.US,D,20091026,000000,17.7874,17.7963,17.0224,17.0896,9551260.1333492,0
+TT.US,D,20091027,000000,17.135,17.3037,16.379,16.4233,12969454.663304,0
+TT.US,D,20091028,000000,16.3424,16.3838,15.9042,15.9623,11893943.926977,0
+TT.US,D,20091029,000000,16.2111,16.5309,16.0956,16.3424,7717407.7970624,0
+TT.US,D,20091030,000000,16.3424,16.525,15.8134,15.9426,6899272.148526,0
+TT.US,D,20091102,000000,15.9476,16.4343,15.7472,16.0808,5652191.5287681,0
+TT.US,D,20091103,000000,15.8637,16.6908,15.8637,16.6266,8241343.0290556,0
+TT.US,D,20091104,000000,16.7549,17.0283,16.4579,16.5003,7241939.795789,0
+TT.US,D,20091105,000000,16.6968,16.9978,16.6543,16.9938,5824477.6966559,0
+TT.US,D,20091106,000000,16.8931,17.1617,16.7806,17.0787,6517819.7748598,0
+TT.US,D,20091109,000000,17.2356,17.7913,17.1655,17.7815,8350093.6511984,0
+TT.US,D,20091110,000000,17.592,18.0845,17.592,17.7706,9935485.4498128,0
+TT.US,D,20091111,000000,17.8712,18.0224,17.6414,17.9937,11259014.998178,0
+TT.US,D,20091112,000000,17.8852,18.4596,17.8515,18.196,13467902.528855,0
+TT.US,D,20091113,000000,18.1843,18.7004,18.0441,18.6027,12687446.279506,0
+TT.US,D,20091116,000000,18.6027,18.9788,18.6027,18.7893,7301825.0262623,0
+TT.US,D,20091117,000000,18.5869,18.6737,18.4102,18.4764,8691796.7966187,0
+TT.US,D,20091118,000000,18.4941,18.7616,18.4714,18.5228,6393600.6504777,0
+TT.US,D,20091119,000000,18.3224,18.4991,18.123,18.3609,6961552.4234907,0
+TT.US,D,20091120,000000,18.1743,18.3224,18.0944,18.1693,5040667.9797655,0
+TT.US,D,20091123,000000,18.3746,18.6737,18.1693,18.2592,5282260.4943386,0
+TT.US,D,20091124,000000,18.201,18.2937,17.8368,17.9532,6678917.9240005,0
+TT.US,D,20091125,000000,17.9275,18.2157,17.8625,18.0796,4693809.0046428,0
+TT.US,D,20091127,000000,17.4568,17.8959,17.3442,17.7874,3636901.4015435,0
+TT.US,D,20091130,000000,17.736,17.9375,17.5713,17.8515,4286453.8803377,0
+TT.US,D,20091201,000000,18.0272,18.2859,18.0066,18.123,5556724.0827362,0
+TT.US,D,20091202,000000,18.0598,18.3362,17.9967,18.123,5782676.8757301,0
+TT.US,D,20091203,000000,18.1368,18.4369,17.8901,17.9375,4706862.1997471,0
+TT.US,D,20091204,000000,18.2346,18.2503,17.6896,18.0598,5063372.2720883,0
+TT.US,D,20091207,000000,18.0598,18.1053,17.9108,17.9867,3871837.6376444,0
+TT.US,D,20091208,000000,17.817,17.9108,17.5486,17.6502,4179619.0911615,0
+TT.US,D,20091209,000000,17.592,17.7203,17.3491,17.6304,3060262.0200224,0
+TT.US,D,20091210,000000,17.8258,17.9582,17.6799,17.8417,5404418.9078512,0
+TT.US,D,20091211,000000,17.9108,18.0796,17.8417,17.9819,2333449.0937387,0
+TT.US,D,20091214,000000,18.0757,18.4764,17.972,18.4211,4321873.9947462,0
+TT.US,D,20091215,000000,18.3264,18.5375,18.1693,18.3806,4540883.7928589,0
+TT.US,D,20091216,000000,18.5128,18.5485,18.207,18.3066,2873520.4820828,0
+TT.US,D,20091217,000000,18.1053,18.207,18.0104,18.1536,3678167.2886742,0
+TT.US,D,20091218,000000,18.2503,18.3549,17.9492,17.9769,3748864.665853,0
+TT.US,D,20091221,000000,18.0381,18.4211,18.0381,18.2157,3271768.5611541,0
+TT.US,D,20091222,000000,18.2207,18.3856,18.1181,18.1368,2185046.50404,0
+TT.US,D,20091223,000000,18.1181,18.3639,17.9967,18.2859,1966693.2155848,0
+TT.US,D,20091224,000000,18.3806,18.5425,18.3264,18.3639,572416.64656353,0
+TT.US,D,20091228,000000,18.3461,18.4319,18.2119,18.3165,1437714.611562,0
+TT.US,D,20091229,000000,18.2937,18.4764,18.2503,18.2859,2152086.2745827,0
+TT.US,D,20091230,000000,18.1645,18.3461,18.1536,18.2346,2068286.0588226,0
+TT.US,D,20091231,000000,18.2859,18.2859,18.0381,18.0381,1642914.4048264,0
+TT.US,D,20100104,000000,18.1693,18.3945,18.1181,18.2937,4692434.1842642,0
+TT.US,D,20100105,000000,18.2207,18.3007,17.9867,18.1141,3992260.5557198,0
+TT.US,D,20100106,000000,18.1141,18.1586,17.8625,17.9819,5181646.3367939,0
+TT.US,D,20100107,000000,17.9937,18.4211,17.8802,18.1645,6273545.4993864,0
+TT.US,D,20100108,000000,18.0845,18.5128,17.9967,18.4793,4876202.1792334,0
+TT.US,D,20100111,000000,18.6087,19.1071,18.5425,18.9313,6719807.9390896,0
+TT.US,D,20100112,000000,18.736,18.7893,18.3905,18.5326,4960741.9814905,0
+TT.US,D,20100113,000000,18.5612,18.5968,18.3806,18.5128,4588210.2367355,0
+TT.US,D,20100114,000000,18.4764,18.6905,18.4319,18.6679,3084370.5135571,0
+TT.US,D,20100115,000000,18.6847,18.8041,18.5375,18.7064,5320908.4478966,0
+TT.US,D,20100119,000000,18.663,19.0874,18.6284,18.9215,9777070.0747047,0
+TT.US,D,20100120,000000,18.7804,18.8159,18.3945,18.7952,7950077.6564598,0
+TT.US,D,20100121,000000,18.8703,18.8959,18.4536,18.5089,8361642.3450041,0
+TT.US,D,20100122,000000,18.4714,18.5612,17.7815,17.7874,6447063.6360141,0
+TT.US,D,20100125,000000,17.9345,18.0658,17.6651,17.6699,5971008.0180719,0
+TT.US,D,20100126,000000,17.5584,17.7153,17.2495,17.5437,7560877.8609553,0
+TT.US,D,20100127,000000,17.4015,17.4114,16.7501,17.1004,11603878.102892,0
+TT.US,D,20100128,000000,17.1093,17.1617,16.5339,16.8014,7217262.9350971,0
+TT.US,D,20100129,000000,16.8597,16.9661,16.374,16.3838,8121742.7743165,0
+TT.US,D,20100201,000000,16.4677,16.8359,16.4677,16.6721,9032021.7821775,0
+TT.US,D,20100202,000000,16.8122,17.5584,16.7332,17.4054,10118121.776128,0
+TT.US,D,20100203,000000,17.2742,17.587,17.2248,17.4301,4241336.0646299,0
+TT.US,D,20100204,000000,17.2989,17.2989,16.6603,16.6858,5879941.6182627,0
+TT.US,D,20100205,000000,16.6039,16.7016,16.1105,16.6099,10377421.815075,0
+TT.US,D,20100208,000000,16.5635,16.907,16.3058,16.5941,4460847.3631755,0
+TT.US,D,20100209,000000,17.1882,17.6206,16.8931,16.9405,8778276.7470149,0
+TT.US,D,20100210,000000,16.9277,17.1508,16.7501,16.8537,7439113.5558637,0
+TT.US,D,20100211,000000,16.8467,17.1982,16.6968,17.1508,8247963.8479012,0
+TT.US,D,20100212,000000,15.6358,15.9683,15.2024,15.7777,34454869.940154,0
+TT.US,D,20100216,000000,15.8696,16.1459,15.7433,16.0917,7465087.2257556,0
+TT.US,D,20100217,000000,16.1202,16.5526,15.9821,16.4203,8428632.6715086,0
+TT.US,D,20100218,000000,16.4046,16.8597,16.3009,16.7758,6853384.3523558,0
+TT.US,D,20100219,000000,16.7056,16.9504,16.6039,16.8359,4977006.8056292,0
+TT.US,D,20100222,000000,16.8744,16.9593,16.7618,16.7895,5554132.4906005,0
+TT.US,D,20100223,000000,16.6661,16.7835,16.2891,16.4095,9557939.7138617,0
+TT.US,D,20100224,000000,16.4371,16.4884,16.1252,16.3523,8734925.8338423,0
+TT.US,D,20100225,000000,16.1302,16.2052,15.8844,16.1459,10376977.050045,0
+TT.US,D,20100226,000000,16.1459,16.1756,15.9426,16.1065,7227035.608178,0
+TT.US,D,20100301,000000,16.1202,16.5694,16.1105,16.5003,8862646.3430645,0
+TT.US,D,20100302,000000,16.6296,16.6454,16.4677,16.5694,11075645.164159,0
+TT.US,D,20100303,000000,16.6543,17.1882,16.6454,16.982,9834891.554912,0
+TT.US,D,20100304,000000,17.135,17.1715,16.6603,16.7451,11574666.462528,0
+TT.US,D,20100305,000000,16.912,17.2199,16.8872,17.13,6541792.5086814,0
+TT.US,D,20100308,000000,17.1241,17.2356,16.9721,17.1765,4566723.7293021,0
+TT.US,D,20100309,000000,17.0166,17.3274,17.0037,17.0787,5370308.7733611,0
+TT.US,D,20100310,000000,17.0846,17.1932,16.9347,17.1033,4505148.5943401,0
+TT.US,D,20100311,000000,17.0423,17.5437,16.9534,17.5239,9795113.9589647,0
+TT.US,D,20100312,000000,17.5012,17.6651,17.4114,17.5683,10991460.9713,0
+TT.US,D,20100315,000000,17.4301,17.7046,17.3649,17.6354,6036665.0626177,0
+TT.US,D,20100316,000000,17.74,18.1181,17.6651,18.0154,7794683.4415349,0
+TT.US,D,20100317,000000,18.0224,18.1053,17.6996,17.7598,8263385.7460599,0
+TT.US,D,20100318,000000,17.7203,17.8901,17.6087,17.8308,5489009.3667176,0
+TT.US,D,20100319,000000,17.8999,17.9819,17.4202,17.5979,8167661.9775846,0
+TT.US,D,20100322,000000,17.4261,17.9967,17.3698,17.972,6135365.41346,0
+TT.US,D,20100323,000000,17.9275,18.275,17.9275,18.2444,5594932.3369249,0
+TT.US,D,20100324,000000,18.1428,18.207,17.5683,17.6147,8176579.5670993,0
+TT.US,D,20100325,000000,17.745,17.9819,17.4202,17.4202,8127027.2718067,0
+TT.US,D,20100326,000000,17.4301,17.6265,17.3442,17.4844,6927822.213571,0
+TT.US,D,20100329,000000,17.5713,17.7153,17.4686,17.4903,3717783.7966036,0
+TT.US,D,20100330,000000,17.5713,17.967,17.513,17.6038,6310568.3889156,0
+TT.US,D,20100331,000000,17.5012,17.7203,17.4785,17.5979,4602900.6534549,0
+TT.US,D,20100401,000000,17.7647,18.1586,17.7559,17.9434,4538020.681297,0
+TT.US,D,20100405,000000,17.9937,18.3698,17.9937,18.3224,5194848.4623297,0
+TT.US,D,20100406,000000,18.1743,18.4655,18.1476,18.3905,6286535.880295,0
+TT.US,D,20100407,000000,18.275,18.582,18.2257,18.5041,10020166.077444,0
+TT.US,D,20100408,000000,18.2908,18.6284,18.201,18.5751,8756822.6598116,0
+TT.US,D,20100409,000000,18.6481,18.8593,18.5089,18.8406,7818222.5547801,0
+TT.US,D,20100412,000000,19.1288,19.1544,18.7952,18.9018,10185032.06519,0
+TT.US,D,20100413,000000,18.8959,18.8959,18.5612,18.6737,7716642.8822608,0
+TT.US,D,20100414,000000,18.8189,18.8909,18.6787,18.8504,6200453.0777163,0
+TT.US,D,20100415,000000,18.8041,19.2147,18.7231,19.0874,9576215.6053927,0
+TT.US,D,20100416,000000,19.0577,19.1693,18.6679,18.7557,7391747.5998318,0
+TT.US,D,20100419,000000,18.6343,18.8189,18.4764,18.8041,5938778.2569219,0
+TT.US,D,20100420,000000,18.9837,19.3302,18.9837,19.2048,10692970.953074,0
+TT.US,D,20100421,000000,19.2225,19.3114,19.1288,19.3005,10356714.406294,0
+TT.US,D,20100422,000000,19.1988,19.8898,18.9313,19.6845,10630129.402877,0
+TT.US,D,20100423,000000,18.5682,18.7873,18.0184,18.7251,30939623.425426,0
+TT.US,D,20100426,000000,19.1801,19.3904,18.8909,19.0962,0,0
+TT.US,D,20100427,000000,19.0715,19.1751,18.4211,18.5168,8815763.6510861,0
+TT.US,D,20100428,000000,18.651,18.7724,18.3549,18.4478,8774275.8880064,0
+TT.US,D,20100429,000000,18.6432,18.8653,18.5662,18.8041,7694146.2820365,0
+TT.US,D,20100430,000000,18.7843,19.1801,18.5425,18.663,6981288.238504,0
+TT.US,D,20100503,000000,18.7557,19.2275,18.7458,19.2048,5900491.9915547,0
+TT.US,D,20100504,000000,18.8504,18.881,18.3639,18.4793,7742767.5088488,0
+TT.US,D,20100505,000000,18.2257,19.1179,18.05,18.8553,16645525.781482,0
+TT.US,D,20100506,000000,18.6382,19.0341,17.141,18.27,21156888.928661,0
+TT.US,D,20100507,000000,18.1586,18.73,17.6087,17.7874,17319309.342806,0
+TT.US,D,20100510,000000,18.6343,19.2334,18.3698,18.9837,12281855.01834,0
+TT.US,D,20100511,000000,18.6944,19.3904,18.658,19.2334,9276118.7595181,0
+TT.US,D,20100512,000000,19.4575,20.0033,19.42,19.9934,13332348.481559,0
+TT.US,D,20100513,000000,19.8364,20.49,19.722,20.1909,10843263.034303,0
+TT.US,D,20100514,000000,20.018,20.018,19.3657,19.5552,7475215.5082345,0
+TT.US,D,20100517,000000,19.6381,19.6845,19.0824,19.5513,9737346.1747634,0
+TT.US,D,20100518,000000,19.2147,19.6736,19.1031,19.1851,10284637.143076,0
+TT.US,D,20100519,000000,19.0962,19.2946,18.4991,18.7004,10171191.666377,0
+TT.US,D,20100520,000000,18.27,18.3609,17.7312,17.9177,9094544.1957349,0
+TT.US,D,20100521,000000,17.5288,18.1901,17.508,18.1091,9170395.3763517,0
+TT.US,D,20100524,000000,18.1091,18.3639,17.9492,18.0154,7354272.8533469,0
+TT.US,D,20100525,000000,17.5634,18.05,17.3442,17.9967,9048362.5912303,0
+TT.US,D,20100526,000000,18.207,18.5869,18.1289,18.2346,7675472.2295558,0
+TT.US,D,20100527,000000,18.7113,19.0617,18.6382,19.0172,6704570.430989,0
+TT.US,D,20100528,000000,19.1436,19.1436,18.651,18.8288,5467546.1613245,0
+TT.US,D,20100601,000000,18.5612,19.3173,18.5612,18.9156,10540324.352642,0
+TT.US,D,20100602,000000,19.0045,19.4377,18.8159,19.4377,6656744.5129441,0
+TT.US,D,20100603,000000,19.5216,19.8307,19.5069,19.7684,7659396.8611361,0
+TT.US,D,20100604,000000,19.3756,19.5119,18.6847,18.7893,6347388.6520074,0
+TT.US,D,20100607,000000,18.7893,18.9363,18.27,18.3224,10142873.608602,0
+TT.US,D,20100608,000000,18.3224,18.4764,18.0104,18.4043,9327471.3907079,0
+TT.US,D,20100609,000000,18.6027,18.7724,18.196,18.275,7388620.0607688,0
+TT.US,D,20100610,000000,18.6737,18.9067,18.4882,18.8248,6431393.5204695,0
+TT.US,D,20100611,000000,18.5662,19.0538,18.4882,19.0341,5162028.0451144,0
+TT.US,D,20100614,000000,19.1751,19.5966,19.1751,19.2196,5660504.2783668,0
+TT.US,D,20100615,000000,19.4466,20.032,19.42,20.0083,8453002.5531477,0
+TT.US,D,20100616,000000,19.7526,20.1178,19.7487,19.9658,7600378.8718154,0
+TT.US,D,20100617,000000,20.0823,20.1326,19.567,19.8099,5808168.2947008,0
+TT.US,D,20100618,000000,19.8307,20.0428,19.6845,19.8928,5951876.0298424,0
+TT.US,D,20100621,000000,20.1287,20.5175,20.027,20.1819,8412712.3123137,0
+TT.US,D,20100622,000000,20.2126,20.3548,19.6341,19.7002,6833443.8846407,0
+TT.US,D,20100623,000000,19.7585,19.8414,19.2394,19.4762,11479486.746038,0
+TT.US,D,20100624,000000,19.339,19.5069,19.0429,19.3065,8303532.1221233,0
+TT.US,D,20100625,000000,19.2521,19.3657,18.8356,19.1801,46904945.426912,0
+TT.US,D,20100628,000000,19.1544,19.1988,18.6481,18.6787,8397298.5192124,0
+TT.US,D,20100629,000000,18.3806,18.4319,17.6749,17.8071,12751780.173415,0
+TT.US,D,20100630,000000,17.8862,18.0608,17.3728,17.4044,8887019.2641002,0
+TT.US,D,20100701,000000,17.441,17.5771,16.7115,16.9978,13080459.504564,0
+TT.US,D,20100702,000000,17.0689,17.2199,16.7835,16.8172,7180400.1204534,0
+TT.US,D,20100706,000000,17.0787,17.4015,16.7718,16.8971,9021278.5284608,0
+TT.US,D,20100707,000000,16.912,17.2248,16.8467,17.1932,11522210.530386,0
+TT.US,D,20100708,000000,17.2672,17.3838,17.1183,17.284,9599207.6272567,0
+TT.US,D,20100709,000000,17.2742,17.2989,16.9879,17.1824,8960034.687724,0
+TT.US,D,20100712,000000,17.135,17.3156,16.9771,17.1093,6285246.1630202,0
+TT.US,D,20100713,000000,17.2199,17.736,17.2199,17.7046,8261349.350363,0
+TT.US,D,20100714,000000,17.5239,17.7706,17.3383,17.6502,5115448.27966,0
+TT.US,D,20100715,000000,17.5713,17.6857,17.2386,17.6304,5576807.4020898,0
+TT.US,D,20100716,000000,17.592,17.6749,17.284,17.3491,11125981.623765,0
+TT.US,D,20100719,000000,17.3541,17.7312,17.2356,17.6561,7236031.2088713,0
+TT.US,D,20100720,000000,17.3698,18.0757,17.3037,18.0272,6119095.5236603,0
+TT.US,D,20100721,000000,18.207,18.4714,18.0272,18.201,6548637.2297404,0
+TT.US,D,20100722,000000,18.3639,18.7113,18.3639,18.5701,10235733.252383,0
+TT.US,D,20100723,000000,17.8565,18.8653,17.5437,18.8189,9379131.0009506,0
+TT.US,D,20100726,000000,18.7666,19.3005,18.7458,19.2334,6244704.6654037,0
+TT.US,D,20100727,000000,19.3223,19.3657,18.962,19.1988,5328585.9636138,0
+TT.US,D,20100728,000000,19.0715,19.2225,18.957,19.0479,5189390.7192355,0
+TT.US,D,20100729,000000,19.1377,19.268,18.73,18.9018,6986689.2461958,0
+TT.US,D,20100730,000000,18.6125,19.0282,18.5612,18.9067,5547211.7846274,0
+TT.US,D,20100802,000000,19.2098,19.35,18.9887,19.1801,4954154.5960071,0
+TT.US,D,20100803,000000,19.0113,19.1751,18.8288,18.9265,3652708.2899336,0
+TT.US,D,20100804,000000,18.9837,19.1801,18.957,19.1693,3120229.3142029,0
+TT.US,D,20100805,000000,19.0577,19.3065,19.0172,19.2521,3697144.2676791,0
+TT.US,D,20100806,000000,18.957,19.1644,18.8288,18.9728,4452053.3757876,0
+TT.US,D,20100809,000000,19.0962,19.1891,18.8593,18.9669,3770592.298747,0
+TT.US,D,20100810,000000,18.6905,18.8159,18.4596,18.6432,5408491.699245,0
+TT.US,D,20100811,000000,18.2503,18.2937,17.8368,17.8625,6803573.7083554,0
+TT.US,D,20100812,000000,17.4963,17.9434,17.4963,17.7963,4119117.8763182,0
+TT.US,D,20100813,000000,17.7559,17.972,17.6996,17.8131,4723318.5058693,0
+TT.US,D,20100816,000000,17.6799,17.8959,17.5771,17.7153,3562157.5744078,0
+TT.US,D,20100817,000000,17.9108,18.3698,17.7766,18.2119,6809420.4942097,0
+TT.US,D,20100818,000000,18.2157,18.3639,17.9434,18.2346,4160293.5946842,0
+TT.US,D,20100819,000000,18.1289,18.281,17.8131,17.9434,2539385.4341034,0
+TT.US,D,20100820,000000,17.8131,17.8258,17.6087,17.7766,3112408.9468472,0
+TT.US,D,20100823,000000,17.8625,17.9631,17.4963,17.519,3352960.9746636,0
+TT.US,D,20100824,000000,17.2623,17.3274,16.907,16.9504,6531921.5617782,0
+TT.US,D,20100825,000000,16.7718,16.907,16.6099,16.8833,8040093.4381905,0
+TT.US,D,20100826,000000,17.0224,17.141,16.7758,16.8192,3533500.1173511,0
+TT.US,D,20100827,000000,16.9178,17.1982,16.6039,17.0846,5101473.1342652,0
+TT.US,D,20100830,000000,17.0393,17.13,16.7115,16.7283,4188473.8664806,0
+TT.US,D,20100831,000000,16.6819,16.7835,16.3631,16.4194,7249010.4453258,0
+TT.US,D,20100901,000000,16.6208,17.1932,16.5586,17.0037,9363672.630033,0
+TT.US,D,20100902,000000,17.0896,17.3156,16.9661,17.3156,4626713.3123908,0
+TT.US,D,20100903,000000,17.4627,17.7094,17.3581,17.5012,2483166.7290167,0
+TT.US,D,20100907,000000,17.4361,17.4361,17.1655,17.2248,3375179.9766685,0
+TT.US,D,20100908,000000,17.2129,17.508,17.2129,17.3581,3417253.3301527,0
+TT.US,D,20100909,000000,17.5713,17.6038,17.1567,17.2623,4408182.7258028,0
+TT.US,D,20100910,000000,17.2899,17.592,17.2623,17.4568,5530913.5271264,0
+TT.US,D,20100913,000000,17.6699,17.7766,17.5387,17.5979,2318033.2743731,0
+TT.US,D,20100914,000000,17.5051,17.6087,17.3581,17.4458,5353632.6175541,0
+TT.US,D,20100915,000000,17.2989,17.3442,17.0639,17.0846,5448490.1580092,0
+TT.US,D,20100916,000000,16.9661,17.441,16.9661,17.4114,6362222.9334974,0
+TT.US,D,20100917,000000,17.4745,17.6452,17.3541,17.6087,6908478.4807143,0
+TT.US,D,20100920,000000,17.6304,18.0598,17.519,18.0104,4522631.2033682,0
+TT.US,D,20100921,000000,17.9819,18.275,17.9532,18.1428,4154916.902165,0
+TT.US,D,20100922,000000,18.0658,18.2346,17.82,17.9867,4388416.5168238,0
+TT.US,D,20100923,000000,17.7706,17.8712,17.5387,17.5979,4039679.1946254,0
+TT.US,D,20100924,000000,17.8674,18.0026,17.7559,17.8131,5909444.0275638,0
+TT.US,D,20100927,000000,17.8071,17.8071,17.4458,17.6038,5244284.2474207,0
+TT.US,D,20100928,000000,17.592,17.9967,17.2989,17.9492,6570267.6019444,0
+TT.US,D,20100929,000000,17.8674,18.0697,17.7766,18.0272,5146481.5316965,0
+TT.US,D,20100930,000000,18.0815,18.3679,17.9197,18.0244,4054628.9731847,0
+TT.US,D,20101001,000000,18.2394,18.2652,18.0154,18.123,3664125.2765549,0
+TT.US,D,20101004,000000,18.1586,18.5612,17.9867,18.201,4898622.7945437,0
+TT.US,D,20101005,000000,18.5425,18.9067,18.3224,18.7557,6385531.0526039,0
+TT.US,D,20101006,000000,18.8288,19.3065,18.7991,19.264,9448176.9726636,0
+TT.US,D,20101007,000000,19.2788,19.4328,19.1801,19.3717,8141063.2051329,0
+TT.US,D,20101008,000000,19.3223,19.6075,19.2482,19.5069,5846607.5430283,0
+TT.US,D,20101011,000000,19.567,19.6341,19.42,19.4832,2452866.984684,0
+TT.US,D,20101012,000000,19.35,19.5513,19.1495,19.4832,7342935.9041683,0
+TT.US,D,20101013,000000,19.6736,19.8611,19.5166,19.7181,7719088.5833615,0
+TT.US,D,20101014,000000,19.6688,19.8858,19.5069,19.5828,7375390.5806639,0
+TT.US,D,20101015,000000,19.796,19.8562,19.3557,19.5513,6908637.5424677,0
+TT.US,D,20101018,000000,19.5858,19.6944,19.4269,19.6016,4039042.9476116,0
+TT.US,D,20101019,000000,19.4328,19.4969,19.1031,19.1751,6803468.3426079,0
+TT.US,D,20101020,000000,19.194,19.5119,19.194,19.3943,4073362.8004645,0
+TT.US,D,20101021,000000,19.4466,19.7378,19.35,19.6648,8206362.6140165,0
+TT.US,D,20101022,000000,19.4526,19.9343,19.1891,19.8611,9406854.3501304,0
+TT.US,D,20101025,000000,19.9549,20.2541,19.8711,20.1228,6383689.178287,0
+TT.US,D,20101026,000000,19.9391,20.1228,19.6598,20.027,8537859.4657795,0
+TT.US,D,20101027,000000,19.8207,19.9343,19.6174,19.8611,3190963.1641404,0
+TT.US,D,20101028,000000,19.9224,20.0586,19.6341,19.7289,3281544.2736317,0
+TT.US,D,20101029,000000,19.6509,19.9224,19.5523,19.8404,3523433.6359356,0
+TT.US,D,20101101,000000,19.9343,20.1622,19.8809,20.018,5794325.8696225,0
+TT.US,D,20101102,000000,20.1622,20.1622,19.8524,19.9391,5036716.7642341,0
+TT.US,D,20101103,000000,19.8967,20.1385,19.7378,19.9973,4775137.1778654,0
+TT.US,D,20101104,000000,20.1622,20.5077,20.1129,20.49,6752612.14619,0
+TT.US,D,20101105,000000,20.4307,20.7426,20.3181,20.708,4737973.462962,0
+TT.US,D,20101108,000000,20.5077,20.8008,20.2945,20.7238,4613736.1022005,0
+TT.US,D,20101109,000000,20.7485,20.7841,20.4248,20.5284,3790223.7611449,0
+TT.US,D,20101110,000000,20.5017,20.8038,20.2254,20.7643,4725367.0591525,0
+TT.US,D,20101111,000000,21.4968,21.703,21.3763,21.6644,28917686.137918,0
+TT.US,D,20101112,000000,21.4701,21.545,21.1098,21.2025,19269423.663274,0
+TT.US,D,20101115,000000,21.319,21.397,21.168,21.2914,20100285.265218,0
+TT.US,D,20101116,000000,21.2124,21.2292,20.6923,20.9054,135228316.1798,0
+TT.US,D,20101117,000000,21.0268,21.0417,20.4741,20.637,17544588.402895,0
+TT.US,D,20101118,000000,21.0871,21.1216,20.7485,20.8008,10513459.126425,0
+TT.US,D,20101119,000000,20.6726,20.8088,20.485,20.6479,10067729.594252,0
+TT.US,D,20101122,000000,20.5768,20.8008,20.49,20.7692,8568086.2645947,0
+TT.US,D,20101123,000000,20.479,20.5383,20.1228,20.2678,10113435.026629,0
+TT.US,D,20101124,000000,20.4347,20.7939,20.3962,20.7584,6012061.1474432,0
+TT.US,D,20101126,000000,20.6004,20.8008,20.4307,20.6054,2227152.2777541,0
+TT.US,D,20101129,000000,20.4504,20.7841,20.4188,20.7337,9082167.772932,0
+TT.US,D,20101130,000000,20.4514,20.8522,20.3616,20.6943,6774919.2906952,0
+TT.US,D,20101201,000000,21.0268,21.4246,21.0268,21.247,10704795.218835,0
+TT.US,D,20101202,000000,21.2677,21.5677,21.1562,21.545,5858017.4377243,0
+TT.US,D,20101203,000000,21.3388,21.6644,21.3289,21.6577,4856976.9828426,0
+TT.US,D,20101206,000000,21.5638,21.8046,21.3921,21.7109,4015137.0805144,0
+TT.US,D,20101207,000000,21.9409,22.2547,21.9083,22.0454,8492525.8529158,0
+TT.US,D,20101208,000000,22.0504,22.1827,21.9083,22.0287,5218087.6884476,0
+TT.US,D,20101209,000000,22.1658,22.3199,22.0554,22.2517,7095782.3070179,0
+TT.US,D,20101210,000000,22.2607,22.5104,22.1925,22.4116,5832099.4901027,0
+TT.US,D,20101213,000000,22.5104,22.7117,22.2913,22.6071,5955402.7429873,0
+TT.US,D,20101214,000000,22.689,23.1856,22.5745,23.1095,7893364.5428656,0
+TT.US,D,20101215,000000,23.1125,23.3345,23.0345,23.2241,7526589.4152002,0
+TT.US,D,20101216,000000,23.2605,23.4747,23.0729,23.454,4040562.6458929,0
+TT.US,D,20101217,000000,23.5676,23.9001,23.5349,23.7225,10742021.747934,0
+TT.US,D,20101220,000000,23.7225,23.8676,23.4126,23.7778,5238354.3847271,0
+TT.US,D,20101221,000000,23.8251,23.9001,23.6366,23.7915,6711165.9215299,0
+TT.US,D,20101222,000000,23.7827,23.8251,23.6702,23.7679,4713140.5799132,0
+TT.US,D,20101223,000000,23.7728,23.7728,23.6366,23.6613,4333766.1403635,0
+TT.US,D,20101227,000000,23.6169,23.8064,23.4688,23.7955,2828861.615256,0
+TT.US,D,20101228,000000,23.8015,23.8941,23.7175,23.8469,4558443.3999333,0
+TT.US,D,20101229,000000,23.7955,23.9574,23.5893,23.8903,3699100.6259332,0
+TT.US,D,20101230,000000,23.8409,23.9731,23.7333,23.9061,2798190.0514104,0
+TT.US,D,20101231,000000,23.8844,23.9011,23.7097,23.7669,3056984.5373957,0
+TT.US,D,20110103,000000,23.9367,24.1282,23.8517,24.056,6771433.1028379,0
+TT.US,D,20110104,000000,23.6899,23.8784,23.4411,23.7175,11086406.654255,0
+TT.US,D,20110105,000000,23.6514,23.9731,23.6,23.8577,6218806.9804258,0
+TT.US,D,20110106,000000,23.8676,23.9988,23.5942,23.6899,5816941.0063128,0
+TT.US,D,20110107,000000,23.7827,23.8844,23.3445,23.5191,7113983.2267671,0
+TT.US,D,20110110,000000,23.3345,23.5546,23.1924,23.4954,6651129.7343607,0
+TT.US,D,20110111,000000,23.6514,23.7955,23.5053,23.6169,9773299.1967026,0
+TT.US,D,20110112,000000,23.7175,23.8469,23.6425,23.8152,5290727.2400298,0
+TT.US,D,20110113,000000,23.7915,23.8409,23.5409,23.6702,3853993.3404252,0
+TT.US,D,20110114,000000,23.6366,23.685,23.2802,23.6326,7558933.6602874,0
+TT.US,D,20110118,000000,23.6435,23.7876,23.5586,23.6169,4589990.309989,0
+TT.US,D,20110119,000000,23.5102,23.5349,23.2191,23.3178,5478985.4368541,0
+TT.US,D,20110120,000000,23.0512,23.1392,22.847,23.0464,9530407.8466653,0
+TT.US,D,20110121,000000,23.2289,23.383,22.9309,23.0247,6251720.6058024,0
+TT.US,D,20110124,000000,22.9003,23.306,22.9003,23.2862,5600813.5692736,0
+TT.US,D,20110125,000000,23.2289,23.4649,23.1056,23.3395,5238994.6842696,0
+TT.US,D,20110126,000000,23.3997,23.7175,23.3642,23.6169,5230130.7907608,0
+TT.US,D,20110127,000000,23.5793,23.7955,23.4077,23.7225,3480857.7688865,0
+TT.US,D,20110128,000000,23.7422,23.9327,23.2141,23.2754,4845786.9378313,0
+TT.US,D,20110131,000000,23.4164,23.8409,23.3158,23.8202,7233538.9036899,0
+TT.US,D,20110201,000000,23.9367,24.139,23.8844,24.06,9963887.5975583,0
+TT.US,D,20110202,000000,23.9367,24.3928,23.9367,24.1084,9664110.9014549,0
+TT.US,D,20110203,000000,24.141,24.141,23.5349,23.8074,6395450.6298521,0
+TT.US,D,20110204,000000,23.7579,24.2199,23.6514,24.1765,5295635.8654784,0
+TT.US,D,20110207,000000,24.2506,24.6039,24.1706,24.518,5328533.28074,0
+TT.US,D,20110208,000000,24.5684,24.7667,24.2565,24.743,8447533.6655994,0
+TT.US,D,20110209,000000,23.1924,23.8064,23.1125,23.3445,31379002.645047,0
+TT.US,D,20110210,000000,23.1175,23.5903,23.0345,23.53,11793922.451762,0
+TT.US,D,20110211,000000,23.4264,24.0146,23.383,23.9683,7506758.3657613,0
+TT.US,D,20110214,000000,23.9683,24.0758,23.7057,23.7728,5879298.2793237,0
+TT.US,D,20110215,000000,23.6326,23.9101,23.373,23.9051,8360342.4964075,0
+TT.US,D,20110216,000000,23.9327,24.2012,23.6218,23.8577,6009695.4837854,0
+TT.US,D,20110217,000000,23.7472,23.8064,23.5676,23.6169,7077722.2126428,0
+TT.US,D,20110218,000000,23.6475,23.915,23.6376,23.7738,6726160.2779055,0
+TT.US,D,20110222,000000,23.4896,23.7115,23.1924,23.2704,7893985.5928966,0
+TT.US,D,20110223,000000,23.2033,23.2507,22.1925,22.6318,11551228.662501,0
+TT.US,D,20110224,000000,22.5745,22.847,22.4116,22.5795,8578545.8412989,0
+TT.US,D,20110225,000000,22.688,22.8154,22.4739,22.8016,4953585.2157177,0
+TT.US,D,20110228,000000,22.8124,23.0652,22.6664,22.8648,5053435.4715929,0
+TT.US,D,20110301,000000,22.9624,23.0632,22.387,22.4472,9216160.5835273,0
+TT.US,D,20110302,000000,22.387,22.6841,22.2735,22.462,6543611.080958,0
+TT.US,D,20110303,000000,22.7157,23.0454,22.5291,22.8786,7348494.9604813,0
+TT.US,D,20110304,000000,22.915,22.9397,22.4679,22.6456,8452544.617399,0
+TT.US,D,20110307,000000,22.771,22.9437,22.4305,22.775,7617453.188572,0
+TT.US,D,20110308,000000,22.7808,23.4174,22.7285,23.2191,5509823.1543784,0
+TT.US,D,20110309,000000,23.1332,23.3395,22.8055,23.3178,5972504.414313,0
+TT.US,D,20110310,000000,23.0088,23.4747,22.5094,23.1292,8515860.3134592,0
+TT.US,D,20110311,000000,23.0681,23.6475,23.0237,23.5201,4542853.3218315,0
+TT.US,D,20110314,000000,23.4126,23.5409,22.8628,23.1746,5236115.3625926,0
+TT.US,D,20110315,000000,22.5203,23.4599,22.2953,23.2961,7168540.395066,0
+TT.US,D,20110316,000000,23.2091,23.4599,22.7858,22.9881,7596757.9373771,0
+TT.US,D,20110317,000000,23.3425,23.6643,23.1954,23.371,3891201.6331448,0
+TT.US,D,20110318,000000,23.7827,23.8074,23.4481,23.5586,5734282.5905279,0
+TT.US,D,20110321,000000,23.8311,24.4351,23.7689,24.368,2447708.1155851,0
+TT.US,D,20110322,000000,24.3955,24.4252,23.9258,23.9949,4220554.6971991,0
+TT.US,D,20110323,000000,23.9633,24.0847,23.6702,23.9949,2641712.798177,0
+TT.US,D,20110324,000000,24.1676,24.293,23.9208,24.2633,4314709.1239159,0
+TT.US,D,20110325,000000,24.3433,24.5397,24.1932,24.3532,3750301.2872949,0
+TT.US,D,20110328,000000,24.3611,24.4401,24.2121,24.2169,3187058.5526896,0
+TT.US,D,20110329,000000,24.1301,24.3848,23.9061,24.3433,2201027.6511663,0
+TT.US,D,20110330,000000,24.4135,24.7026,24.4005,24.669,3803773.391021,0
+TT.US,D,20110331,000000,24.5052,24.6384,24.4085,24.4183,5094058.0197846,0
+TT.US,D,20110401,000000,24.5357,24.6789,24.3473,24.4252,4760529.8379854,0
+TT.US,D,20110404,000000,24.4302,24.4519,24.0847,24.2376,3837398.2351934,0
+TT.US,D,20110405,000000,24.141,24.3384,23.9387,24.2121,3635034.198922,0
+TT.US,D,20110406,000000,24.2713,24.3206,23.989,24.1716,3220806.9989887,0
+TT.US,D,20110407,000000,24.5141,24.9237,24.445,24.4755,8493039.510935,0
+TT.US,D,20110408,000000,24.5921,24.669,24.141,24.2535,4391991.8603137,0
+TT.US,D,20110411,000000,24.2673,24.5447,24.2476,24.3295,4200651.7153749,0
+TT.US,D,20110412,000000,24.1528,24.2633,23.7629,23.7915,4635660.2827389,0
+TT.US,D,20110413,000000,23.915,24.0038,23.5458,23.9258,4402743.2190879,0
+TT.US,D,20110414,000000,23.7629,23.8074,23.4954,23.6169,3625647.5292043,0
+TT.US,D,20110415,000000,23.6169,23.7531,23.3997,23.6475,5291785.9631658,0
+TT.US,D,20110418,000000,23.3937,23.4174,23.0681,23.3503,4050559.2211874,0
+TT.US,D,20110419,000000,23.379,23.7285,23.379,23.6948,3268282.3732969,0
+TT.US,D,20110420,000000,24.1094,24.9197,23.8744,24.6829,8706330.177849,0
+TT.US,D,20110421,000000,24.9543,25.6927,24.9296,25.3777,9055041.1586105,0
+TT.US,D,20110425,000000,25.2494,25.4448,25.0965,25.3659,4088905.2613536,0
+TT.US,D,20110426,000000,25.89,26.0666,25.4596,25.6166,6733806.3865248,0
+TT.US,D,20110427,000000,25.663,25.7883,25.2386,25.6738,5650194.6452265,0
+TT.US,D,20110428,000000,25.6127,25.8743,25.5475,25.6284,2957178.8593368,0
+TT.US,D,20110429,000000,25.7193,25.818,25.5011,25.5268,3842805.3216782,0
+TT.US,D,20110502,000000,25.4399,25.7558,25.2889,25.5011,5726378.1332007,0
+TT.US,D,20110503,000000,25.3906,25.7883,25.21,25.5405,5533532.4738313,0
+TT.US,D,20110504,000000,25.5366,25.6897,25.1873,25.2217,5248810.9220347,0
+TT.US,D,20110505,000000,25.1112,25.5308,24.8122,24.8961,6347357.2449096,0
+TT.US,D,20110506,000000,25.2386,25.8633,25.1783,25.3136,6325590.0998604,0
+TT.US,D,20110509,000000,25.3343,25.9206,25.3076,25.7124,4567024.6295618,0
+TT.US,D,20110510,000000,25.7488,26.4506,25.7164,26.3243,6355953.6715208,0
+TT.US,D,20110511,000000,26.1999,26.3154,25.2869,25.4538,5524640.2126212,0
+TT.US,D,20110512,000000,25.3926,25.7124,24.9819,25.6738,3910678.0863182,0
+TT.US,D,20110513,000000,25.6551,25.7488,25.0618,25.3343,4631955.2583291,0
+TT.US,D,20110516,000000,25.206,25.5328,25.0668,25.137,3980617.6406205,0
+TT.US,D,20110517,000000,24.9494,24.9948,24.3473,24.4904,7021090.1496237,0
+TT.US,D,20110518,000000,24.5447,24.9819,24.1874,24.8743,6263454.7027985,0
+TT.US,D,20110519,000000,24.9395,25.4399,24.9395,25.3027,5429192.0161009,0
+TT.US,D,20110520,000000,25.2524,25.3749,24.827,24.8625,4551176.2027522,0
+TT.US,D,20110523,000000,24.4578,24.5091,24.141,24.3433,3547650.5346144,0
+TT.US,D,20110524,000000,24.4618,24.6088,24.2121,24.4085,4122472.3569912,0
+TT.US,D,20110525,000000,24.2376,24.8852,24.1932,24.753,4505620.7139394,0
+TT.US,D,20110526,000000,24.669,24.8536,24.4135,24.7973,2777376.2637497,0
+TT.US,D,20110527,000000,24.9365,25.0638,24.754,25.0342,2409176.6722286,0
+TT.US,D,20110531,000000,25.2682,25.2959,24.8605,25.2197,3676471.3053923,0
+TT.US,D,20110601,000000,25.0578,25.134,23.9801,23.9949,6018885.6058585,0
+TT.US,D,20110602,000000,24.0847,24.4135,23.9061,24.1242,4127967.5859764,0
+TT.US,D,20110603,000000,23.7422,23.9416,23.5932,23.684,3553999.8340337,0
+TT.US,D,20110606,000000,23.607,23.915,23.2428,23.3503,4462359.9695314,0
+TT.US,D,20110607,000000,23.5773,23.5893,23.1471,23.1619,4904125.1154542,0
+TT.US,D,20110608,000000,23.1678,23.1678,22.6169,22.6565,6935351.8119887,0
+TT.US,D,20110609,000000,22.7295,22.8124,22.6071,22.7117,6814135.6114106,0
+TT.US,D,20110610,000000,22.6219,22.6822,22.1748,22.2853,7506707.709152,0
+TT.US,D,20110613,000000,22.307,22.3909,21.6083,21.6378,8842023.0242549,0
+TT.US,D,20110614,000000,21.8441,22.3239,21.7652,22.2113,6897502.2065945,0
+TT.US,D,20110615,000000,21.9645,22.164,21.6991,21.7947,5722022.6779265,0
+TT.US,D,20110616,000000,21.8412,22.236,21.7011,22.1117,7359188.5707208,0
+TT.US,D,20110617,000000,22.3762,22.4749,22.0089,22.1235,6514564.5811412,0
+TT.US,D,20110620,000000,22.0751,22.1916,21.8895,22.164,5897681.5628665,0
+TT.US,D,20110621,000000,22.2637,22.7019,22.2261,22.6475,4643611.3441468,0
+TT.US,D,20110622,000000,22.5094,22.8223,22.4512,22.4956,6513664.9197587,0
+TT.US,D,20110623,000000,22.1471,22.6318,21.8995,22.5745,11532371.233094,0
+TT.US,D,20110624,000000,22.5528,22.6475,21.8273,21.861,10214773.573688,0
+TT.US,D,20110627,000000,21.8995,22.3337,21.7484,22.0642,6324453.3655459,0
+TT.US,D,20110628,000000,22.1175,22.1965,22.0139,22.1008,6555504.2397075,0
+TT.US,D,20110629,000000,22.2498,22.387,22.0751,22.2587,7215071.5301754,0
+TT.US,D,20110630,000000,22.3534,23.1461,22.31,23.0138,12024451.562848,0
+TT.US,D,20110701,000000,23.0483,23.9327,22.9556,23.8517,7252110.6298197,0
+TT.US,D,20110705,000000,23.7827,23.8212,23.1569,23.2358,7586395.6213629,0
+TT.US,D,20110706,000000,23.1856,23.4284,23.1046,23.3296,5730350.6245081,0
+TT.US,D,20110707,000000,23.6159,23.7629,23.4639,23.7057,5289171.0689898,0
+TT.US,D,20110708,000000,23.3375,23.5329,23.1204,23.3267,6558745.2495755,0
+TT.US,D,20110711,000000,22.927,23.1519,22.6762,22.8263,5137919.5515797,0
+TT.US,D,20110712,000000,22.7295,23.0799,22.5952,22.916,7473059.5629394,0
+TT.US,D,20110713,000000,23.1105,23.5734,23.0542,23.2675,9732769.8566723,0
+TT.US,D,20110714,000000,23.2941,23.606,22.8588,22.927,8197548.3639849,0
+TT.US,D,20110715,000000,23.0602,23.1954,22.6169,22.6822,6627667.6191616,0
+TT.US,D,20110718,000000,22.5301,22.6219,21.9715,22.0691,8281737.622505,0
+TT.US,D,20110719,000000,22.1738,22.6318,22.162,22.5528,5849280.185739,0
+TT.US,D,20110720,000000,22.7059,22.9733,22.6131,22.69,6093820.9149777,0
+TT.US,D,20110721,000000,21.1867,21.4148,20.559,20.7979,31884256.732634,0
+TT.US,D,20110722,000000,20.5481,20.9904,20.3616,20.4653,13546411.1552,0
+TT.US,D,20110725,000000,20.2797,20.3181,20.1119,20.1533,15616614.060121,0
+TT.US,D,20110726,000000,20.1395,20.2619,19.8297,20.0724,11793540.500927,0
+TT.US,D,20110727,000000,19.8089,19.8354,19.0538,19.0666,16209400.742447,0
+TT.US,D,20110728,000000,19.1791,19.2897,18.9176,18.9482,13705890.319105,0
+TT.US,D,20110729,000000,18.7458,19.0844,18.6382,18.9699,14197334.401844,0
+TT.US,D,20110801,000000,19.1948,19.2167,18.6165,18.89,8225581.7316141,0
+TT.US,D,20110802,000000,18.6737,18.8356,17.8495,17.8495,11417848.796879,0
+TT.US,D,20110803,000000,17.9177,17.9444,17.2406,17.6552,16565815.580363,0
+TT.US,D,20110804,000000,17.3541,17.4212,16.5319,16.6139,19950858.398877,0
+TT.US,D,20110805,000000,16.9247,16.9948,15.8202,16.1489,25802801.096006,0
+TT.US,D,20110808,000000,15.7393,16.0433,14.8826,14.9545,24269821.664849,0
+TT.US,D,20110809,000000,15.0741,15.3217,14.2123,15.2438,35447887.401243,0
+TT.US,D,20110810,000000,14.8381,14.9062,14.238,14.3012,27116205.401289,0
+TT.US,D,20110811,000000,14.4354,14.9932,14.2173,14.7493,28190695.913502,0
+TT.US,D,20110812,000000,15.0178,15.5912,14.8589,15.4047,15797700.294191,0
+TT.US,D,20110815,000000,15.5518,15.9713,15.4994,15.917,11611064.249498,0
+TT.US,D,20110816,000000,15.7797,16.1637,15.5764,15.6613,11646248.304107,0
+TT.US,D,20110817,000000,15.769,15.8034,15.1244,15.2171,9545483.2536159,0
+TT.US,D,20110818,000000,14.7079,14.7079,13.9637,14.089,13789579.090325,0
+TT.US,D,20110819,000000,13.8985,14.4671,13.8748,13.9677,11950476.703042,0
+TT.US,D,20110822,000000,14.3535,14.3585,13.7701,13.8758,10625251.171394,0
+TT.US,D,20110823,000000,13.9222,14.7542,13.7426,14.7542,12449207.232474,0
+TT.US,D,20110824,000000,14.7394,15.2843,14.626,15.2537,12073280.481759,0
+TT.US,D,20110825,000000,15.3445,15.4492,14.7592,15.0553,14465149.816827,0
+TT.US,D,20110826,000000,14.924,16.0956,14.8707,15.998,16387643.114466,0
+TT.US,D,20110829,000000,16.2604,16.5743,16.1944,16.5042,9337740.4985608,0
+TT.US,D,20110830,000000,16.4333,16.832,16.2496,16.6858,8462162.2812553,0
+TT.US,D,20110831,000000,16.8063,17.2495,16.7835,16.9849,10029086.706355,0
+TT.US,D,20110901,000000,16.9554,17.0303,16.4066,16.4865,8616930.3804883,0
+TT.US,D,20110902,000000,16.0157,16.5359,15.9259,16.4154,10764904.351522,0
+TT.US,D,20110906,000000,16.0591,16.6849,15.9299,16.6483,11517312.036259,0
+TT.US,D,20110907,000000,16.9247,17.5297,16.8754,17.4696,11355159.216511,0
+TT.US,D,20110908,000000,17.3037,17.594,16.8369,16.904,11176793.242366,0
+TT.US,D,20110909,000000,16.6533,16.8072,16.1657,16.4174,12366320.861947,0
+TT.US,D,20110912,000000,16.0868,16.6661,15.9299,16.6256,8950384.6036376,0
+TT.US,D,20110913,000000,16.6454,17.1912,16.5783,16.8981,8383488.5143641,0
+TT.US,D,20110914,000000,17.0413,17.4054,16.445,17.1173,11479401.642934,0
+TT.US,D,20110915,000000,17.3581,17.7637,16.9791,17.7479,11258774.88585,0
+TT.US,D,20110916,000000,18.2414,18.7902,17.8447,18.1605,22540657.290633,0
+TT.US,D,20110919,000000,17.7569,17.7569,16.8537,17.1113,12991457.868153,0
+TT.US,D,20110920,000000,17.206,17.3481,16.8655,16.8892,8844091.8401819,0
+TT.US,D,20110921,000000,16.7718,17.1745,16.1607,16.1697,8932722.6702123,0
+TT.US,D,20110922,000000,15.5301,15.6623,15.1284,15.378,13873629.549735,0
+TT.US,D,20110923,000000,15.3484,15.9763,15.2399,15.77,8334129.7273193,0
+TT.US,D,20110926,000000,15.9673,16.6256,15.5409,16.5882,8249795.5908963,0
+TT.US,D,20110927,000000,16.9791,17.3838,16.5279,16.6396,9458827.018219,0
+TT.US,D,20110928,000000,16.5822,16.9415,16.0038,16.0245,8107903.3886348,0
+TT.US,D,20110929,000000,16.4203,16.6593,15.7907,16.2575,7393865.0461037,0
+TT.US,D,20110930,000000,13.3901,14.3249,13.2934,14.2894,40540631.38858,0
+TT.US,D,20111003,000000,14.241,14.3989,13.4445,13.47,13575415.103465,0
+TT.US,D,20111004,000000,13.2175,14.0653,13.1542,14.0297,19420641.747321,0
+TT.US,D,20111005,000000,14.1058,14.2627,13.8482,14.163,14230564.124463,0
+TT.US,D,20111006,000000,14.1256,14.3062,13.93,14.2845,13117284.833317,0
+TT.US,D,20111007,000000,14.4768,14.4888,13.9903,14.1097,16829347.472457,0
+TT.US,D,20111010,000000,14.1887,14.5193,14.1887,14.4473,12554281.197907,0
+TT.US,D,20111011,000000,14.3851,14.7256,14.3062,14.6497,13494122.389869,0
+TT.US,D,20111012,000000,14.7513,15.4185,14.7256,15.231,12224522.880979,0
+TT.US,D,20111013,000000,15,15.0336,14.6555,14.8973,7945787.0416456,0
+TT.US,D,20111014,000000,15.1471,15.5656,15.1125,15.5301,6773941.6181343,0
+TT.US,D,20111017,000000,15.4245,15.5143,14.7157,14.7622,6837127.6332746,0
+TT.US,D,20111018,000000,14.8096,15.5251,14.619,15.4136,11225516.795529,0
+TT.US,D,20111019,000000,15.4245,15.6535,15.0534,15.1224,11512519.921013,0
+TT.US,D,20111020,000000,15.1797,15.1994,13.5432,13.9271,24951950.396001,0
+TT.US,D,20111021,000000,14.0258,14.2123,13.783,14.2123,14638686.189834,0
+TT.US,D,20111024,000000,14.2785,15.1757,14.2785,15.0049,13753002.99209,0
+TT.US,D,20111025,000000,14.8638,15.2833,14.547,15.0681,14465678.671829,0
+TT.US,D,20111026,000000,15.311,15.5606,14.9695,15.4432,13449430.08968,0
+TT.US,D,20111027,000000,15.9416,16.3128,15.7028,16.0245,12446154.665193,0
+TT.US,D,20111028,000000,15.9249,16.4805,15.8164,16.45,8728299.9493358,0
+TT.US,D,20111031,000000,15.9259,16.1954,15.7758,15.8371,11273812.80691,0
+TT.US,D,20111101,000000,15.23,15.9526,14.9892,15.6228,12446409.974504,0
+TT.US,D,20111102,000000,15.841,16.6139,15.7531,16.455,13412441.646645,0
+TT.US,D,20111103,000000,16.6533,16.8014,16.143,16.7609,9997500.2841443,0
+TT.US,D,20111104,000000,16.6336,16.6386,16.2792,16.5102,7922233.7445496,0
+TT.US,D,20111107,000000,16.5526,16.6849,15.9613,16.4114,7841388.8353804,0
+TT.US,D,20111108,000000,16.4914,16.6139,16.0699,16.4114,9196292.0481974,0
+TT.US,D,20111109,000000,15.8784,16.0058,15.23,15.311,17495845.60022,0
+TT.US,D,20111110,000000,15.5666,15.6485,15.1334,15.2478,10815068.578655,0
+TT.US,D,20111111,000000,15.535,16.0245,15.4846,15.9763,9507836.274659,0
+TT.US,D,20111114,000000,15.8469,16.0502,15.7028,15.8676,6069117.7128489,0
+TT.US,D,20111115,000000,15.7453,16.2861,15.6801,16.1657,6687592.3617903,0
+TT.US,D,20111116,000000,15.9179,16.445,15.759,16.0245,8016033.5750008,0
+TT.US,D,20111117,000000,15.9022,15.9416,15.231,15.3317,8658096.9806646,0
+TT.US,D,20111118,000000,15.4994,16.0779,15.3376,15.8736,8963060.9135682,0
+TT.US,D,20111121,000000,15.6021,16.0591,15.4739,15.7994,13528337.890107,0
+TT.US,D,20111122,000000,15.7245,15.8251,15.4482,15.6535,6333385.1389113,0
+TT.US,D,20111123,000000,15.4629,15.4994,14.8865,14.9181,6213068.5997156,0
+TT.US,D,20111125,000000,14.9151,15.2151,14.7789,14.8381,2644060.2254556,0
+TT.US,D,20111128,000000,15.4086,15.7907,15.295,15.6742,9557975.1734883,0
+TT.US,D,20111129,000000,15.8104,16.1657,15.6968,15.7304,7236033.2351357,0
+TT.US,D,20111130,000000,16.4114,16.8784,16.4114,16.8477,9783595.6591247,0
+TT.US,D,20111201,000000,16.6898,17.1438,16.6079,17.0056,9099229.9321023,0
+TT.US,D,20111202,000000,17.2356,17.4144,16.8754,16.904,6451237.7406269,0
+TT.US,D,20111205,000000,17.2495,17.6896,17.2386,17.3906,5192013.718469,0
+TT.US,D,20111206,000000,17.0777,17.2989,17.0146,17.128,6823411.8497196,0
+TT.US,D,20111207,000000,17.0195,17.1922,16.5723,17.0817,9355469.2987105,0
+TT.US,D,20111208,000000,16.8833,17.0817,16.3641,16.4243,5807404.3930314,0
+TT.US,D,20111209,000000,16.4687,16.9791,16.4154,16.8784,6049228.9148753,0
+TT.US,D,20111212,000000,16.6483,16.7007,16.2259,16.3947,5166255.845733,0
+TT.US,D,20111213,000000,16.4599,16.5615,15.6702,15.7867,7015530.0801785,0
+TT.US,D,20111214,000000,15.6278,15.7087,15.307,15.5044,8495992.7912616,0
+TT.US,D,20111215,000000,15.7541,15.8429,15.5666,15.8114,7534334.810774,0
+TT.US,D,20111216,000000,15.9377,16.2091,15.6031,15.6485,12886044.503436,0
+TT.US,D,20111219,000000,15.7403,15.7867,15.1511,15.2251,5291880.1844592,0
+TT.US,D,20111220,000000,15.535,16.1035,15.5093,16.0512,7759594.6213516,0
+TT.US,D,20111221,000000,16.0315,16.1085,15.6318,15.7867,8680943.1114936,0
+TT.US,D,20111222,000000,15.9042,16.0413,15.7403,15.8973,6280574.6105035,0
+TT.US,D,20111223,000000,15.9831,16.0058,15.8538,15.9486,3257176.418257,0
+TT.US,D,20111227,000000,15.8834,16.0275,15.8371,15.9259,3362935.2610499,0
+TT.US,D,20111228,000000,15.8933,15.9189,15.3317,15.4589,3753497.7193466,0
+TT.US,D,20111229,000000,15.4846,15.7354,15.4629,15.6415,2807833.0435715,0
+TT.US,D,20111230,000000,15.6051,15.6565,15.4294,15.5597,2778284.0301897,0
+TT.US,D,20120103,000000,15.9526,16.4687,15.9486,16.3897,6311411.3148957,0
+TT.US,D,20120104,000000,16.3216,16.5013,16.143,16.2634,4594122.876182,0
+TT.US,D,20120105,000000,16.2151,16.5359,16.0275,16.449,5336367.8319463,0
+TT.US,D,20120106,000000,16.5359,16.6276,16.3276,16.3463,4735435.5668322,0
+TT.US,D,20120109,000000,16.4154,16.6434,16.1992,16.5665,3873612.645237,0
+TT.US,D,20120110,000000,17.0195,17.2545,16.7955,16.9138,8659219.5311284,0
+TT.US,D,20120111,000000,16.7895,17.134,16.7214,17.0096,6880165.4886013,0
+TT.US,D,20120112,000000,17.1173,18.0094,16.9307,17.8931,10332053.755717,0
+TT.US,D,20120113,000000,17.737,17.8081,17.2742,17.3274,8650814.5865005,0
+TT.US,D,20120117,000000,17.5327,17.6304,17.2199,17.2583,6008781.6385522,0
+TT.US,D,20120118,000000,17.2801,17.8032,17.1814,17.6857,8204854.0601892,0
+TT.US,D,20120119,000000,17.5624,17.6077,17.0373,17.511,8772120.9558435,0
+TT.US,D,20120120,000000,17.4044,17.443,17.0373,17.3659,5895481.0397552,0
+TT.US,D,20120123,000000,17.3718,17.8081,17.3659,17.6936,6590576.8497757,0
+TT.US,D,20120124,000000,17.5524,18.3579,17.5317,17.9355,12052415.024356,0
+TT.US,D,20120125,000000,17.8081,18.3244,17.6896,18.2267,7624657.5715575,0
+TT.US,D,20120126,000000,18.3629,18.4289,17.8131,17.8693,6983305.3846894,0
+TT.US,D,20120127,000000,17.819,18.0144,17.6651,17.9522,4465055.9142824,0
+TT.US,D,20120130,000000,17.7459,18.4142,17.6502,18.3244,5894977.513058,0
+TT.US,D,20120131,000000,18.4083,18.5178,17.8061,17.8358,8448475.8785338,0
+TT.US,D,20120201,000000,18.0796,18.2128,17.8476,17.9612,13506845.30388,0
+TT.US,D,20120202,000000,18.0538,18.7084,18.0538,18.5118,12578550.77946,0
+TT.US,D,20120203,000000,18.7478,19.2255,18.6964,19.1564,7601735.4558144,0
+TT.US,D,20120206,000000,19.0379,19.1397,18.8949,19.0676,5820397.8133366,0
+TT.US,D,20120207,000000,18.9531,19.343,18.9373,19.1751,11959492.566379,0
+TT.US,D,20120208,000000,19.9905,20.2146,19.3243,19.3943,16092125.626079,0
+TT.US,D,20120209,000000,19.6135,19.7022,19.1278,19.3637,6029915.5759842,0
+TT.US,D,20120210,000000,19.1397,19.4032,19.0172,19.3904,7875632.7033193,0
+TT.US,D,20120213,000000,19.4772,20.029,19.4427,19.877,9959333.5683753,0
+TT.US,D,20120214,000000,19.7259,19.9026,19.5226,19.8611,5180830.765383,0
+TT.US,D,20120215,000000,19.5483,20.3281,19.5483,20.0398,7480764.4332256,0
+TT.US,D,20120216,000000,19.9886,20.9301,19.9717,20.8679,12086387.372869,0
+TT.US,D,20120217,000000,21.1276,21.163,20.7692,20.8917,9192359.0690453,0
+TT.US,D,20120221,000000,20.9015,21.0348,20.6044,20.9242,12615218.059592,0
+TT.US,D,20120222,000000,20.8917,21.0318,20.7752,20.8462,6117769.3336268,0
+TT.US,D,20120223,000000,20.7692,20.8305,20.4367,20.7692,7634442.4022248,0
+TT.US,D,20120224,000000,20.9064,20.9351,20.6182,20.6666,6494053.7200045,0
+TT.US,D,20120227,000000,20.4267,20.6973,20.101,20.5896,6816323.9769356,0
+TT.US,D,20120228,000000,20.6133,20.6182,20.2541,20.4653,9725256.4683695,0
+TT.US,D,20120229,000000,20.5254,20.6686,20.1968,20.3596,9325182.7250962,0
+TT.US,D,20120301,000000,20.4307,20.6666,20.3952,20.485,4806089.3793269,0
+TT.US,D,20120302,000000,20.4031,20.6766,20.1869,20.2649,5663025.9643816,0
+TT.US,D,20120305,000000,20.1769,20.1819,19.4881,19.7674,7309455.9378988,0
+TT.US,D,20120306,000000,19.4624,19.4624,19.0597,19.2245,9443372.6998303,0
+TT.US,D,20120307,000000,19.3529,19.6718,19.2058,19.5838,5052724.2527973,0
+TT.US,D,20120308,000000,19.8069,20.2521,19.7901,20.1228,5073101.3804852,0
+TT.US,D,20120309,000000,20.0359,20.3211,19.8731,20.1178,7592823.9450929,0
+TT.US,D,20120312,000000,20.2205,20.5926,20.1287,20.5137,9077765.7135771,0
+TT.US,D,20120313,000000,20.8315,20.8857,20.5541,20.8137,8115852.4237782,0
+TT.US,D,20120314,000000,20.8917,20.9637,20.2708,20.6873,9096918.9775825,0
+TT.US,D,20120315,000000,20.6973,21.0111,20.5393,20.9351,7078156.8463513,0
+TT.US,D,20120316,000000,21.0111,21.2252,21.0001,21.0604,10448151.612484,0
+TT.US,D,20120319,000000,20.9963,21.0209,20.8255,20.9578,5983509.056134,0
+TT.US,D,20120320,000000,20.7692,20.8739,20.5294,20.7841,6114279.0932407,0
+TT.US,D,20120321,000000,20.8689,20.9222,20.6459,20.8562,6684140.6204273,0
+TT.US,D,20120322,000000,20.5541,20.8137,20.4178,20.7416,7592957.6785416,0
+TT.US,D,20120323,000000,20.7643,20.8205,20.3122,20.7278,7702075.0545362,0
+TT.US,D,20120326,000000,20.9844,21.4246,20.9844,21.3436,7059965.0447918,0
+TT.US,D,20120327,000000,21.3911,21.5233,21.244,21.2697,5583954.0365407,0
+TT.US,D,20120328,000000,21.2252,21.3743,20.7228,20.9164,7324768.4177813,0
+TT.US,D,20120329,000000,20.7752,21.1523,20.707,21.1058,6689448.4199578,0
+TT.US,D,20120330,000000,21.3132,21.4562,20.9508,21.1997,8229193.5478626,0
+TT.US,D,20120402,000000,21.163,21.5707,21.0713,21.3644,6533423.0236801,0
+TT.US,D,20120403,000000,21.2697,21.3961,21.0111,21.1937,4556972.3319971,0
+TT.US,D,20120404,000000,20.9578,21.163,20.865,21.1276,5474271.3327854,0
+TT.US,D,20120405,000000,21.0111,21.2203,20.9164,20.9904,5539915.2066127,0
+TT.US,D,20120409,000000,20.5739,20.6222,20.3488,20.485,6563749.1094497,0
+TT.US,D,20120410,000000,20.4347,20.5481,19.7674,19.8099,7308032.4871753,0
+TT.US,D,20120411,000000,20.103,20.2036,19.8731,20.0003,4948495.2396075,0
+TT.US,D,20120412,000000,20.0103,20.7021,19.9806,20.6222,4905353.0316655,0
+TT.US,D,20120413,000000,20.5541,20.6034,20.2471,20.3418,5374710.8327159,0
+TT.US,D,20120416,000000,20.4702,20.5995,20.1485,20.2649,5880853.4372316,0
+TT.US,D,20120417,000000,20.4741,20.6706,20.2866,20.5393,7689270.0768179,0
+TT.US,D,20120418,000000,20.4347,20.9025,20.3034,20.7584,8509459.3442984,0
+TT.US,D,20120419,000000,20.7643,21.0258,20.4396,20.5739,8661311.6490957,0
+TT.US,D,20120420,000000,20.4702,21.3546,20.3488,20.8205,13306800.327186,0
+TT.US,D,20120423,000000,20.4968,20.865,20.3803,20.6281,9118148.1494402,0
+TT.US,D,20120424,000000,20.7416,21.4759,20.7228,21.2529,8139802.8686916,0
+TT.US,D,20120425,000000,21.4759,21.6616,21.3606,21.5185,6079666.4451856,0
+TT.US,D,20120426,000000,21.4809,21.5185,21.2312,21.2885,6133605.6028503,0
+TT.US,D,20120427,000000,21.4434,21.9655,21.3713,21.8441,5462726.6915085,0
+TT.US,D,20120430,000000,21.7829,22.0287,21.7247,21.7987,8860810.5475407,0
+TT.US,D,20120501,000000,21.8166,22.459,21.7079,22.1461,10013746.871904,0
+TT.US,D,20120502,000000,21.9765,22.005,21.7021,21.7632,9831030.5081452,0
+TT.US,D,20120503,000000,21.7947,21.8273,21.4484,21.5412,8432941.5227023,0
+TT.US,D,20120504,000000,21.4246,21.5667,21.2855,21.5185,10184042.235043,0
+TT.US,D,20120507,000000,21.4759,21.9606,21.4711,21.8757,8058285.23975,0
+TT.US,D,20120508,000000,21.6784,21.7425,21.174,21.6734,7988871.5010529,0
+TT.US,D,20120509,000000,22.309,23.3908,21.8718,22.8321,26680322.500847,0
+TT.US,D,20120510,000000,23.003,23.2368,22.2873,22.3624,11025176.997368,0
+TT.US,D,20120511,000000,22.2527,22.6456,22.1117,22.1571,10806271.551871,0
+TT.US,D,20120514,000000,21.9695,22.3831,21.855,22.1945,6912565.4559588,0
+TT.US,D,20120515,000000,22.1254,22.318,21.861,21.9379,6475422.2190756,0
+TT.US,D,20120516,000000,22.0494,22.1668,21.5807,21.6043,5306555.4041957,0
+TT.US,D,20120517,000000,21.6043,21.6616,20.8315,20.8522,5863132.7421392,0
+TT.US,D,20120518,000000,20.8917,21.0713,20.485,20.5837,5576736.4828367,0
+TT.US,D,20120521,000000,20.7416,21.3546,20.718,21.2806,8537083.4065238,0
+TT.US,D,20120522,000000,21.3606,21.7939,21.2637,21.4246,6414822.7304101,0
+TT.US,D,20120523,000000,21.2095,21.8856,20.9528,21.849,8094455.0719773,0
+TT.US,D,20120524,000000,21.9655,22.0199,21.5233,21.8648,4521897.6956645,0
+TT.US,D,20120525,000000,21.9232,21.9232,21.5667,21.6161,4220245.6918819,0
+TT.US,D,20120529,000000,21.8895,22.1364,21.7829,22.0089,5125639.3763345,0
+TT.US,D,20120530,000000,21.7632,21.778,21.3229,21.4039,6465035.5878889,0
+TT.US,D,20120531,000000,21.3556,21.3822,20.8837,21.1789,9766131.2864758,0
+TT.US,D,20120601,000000,20.7555,20.944,20.4031,20.4554,8148511.7529757,0
+TT.US,D,20120604,000000,20.4603,20.491,19.6046,20.0517,8076326.0846135,0
+TT.US,D,20120605,000000,19.9401,20.3655,19.8504,20.2915,4076121.5594112,0
+TT.US,D,20120606,000000,20.5364,20.8325,20.4307,20.7495,5602598.708188,0
+TT.US,D,20120607,000000,21.0021,21.3161,20.7386,20.8374,6960710.5106428,0
+TT.US,D,20120608,000000,20.7238,20.9934,20.408,20.9134,4217842.5423331,0
+TT.US,D,20120611,000000,21.1413,21.1562,20.1702,20.2026,4363568.4367922,0
+TT.US,D,20120612,000000,20.3488,20.8325,20.1267,20.7712,5217320.7473816,0
+TT.US,D,20120613,000000,20.6044,20.8008,20.2362,20.3311,4801821.0534208,0
+TT.US,D,20120614,000000,20.4248,20.4977,20.0043,20.1819,10172106.524741,0
+TT.US,D,20120615,000000,20.2402,20.2866,19.8711,20.1228,7350826.1776448,0
+TT.US,D,20120618,000000,20.1069,20.8325,19.9026,20.7555,6657665.4501025,0
+TT.US,D,20120619,000000,20.8068,21.1039,20.7031,20.8275,5105038.3464331,0
+TT.US,D,20120620,000000,20.7298,20.7663,20.4031,20.5037,8050765.7726541,0
+TT.US,D,20120621,000000,20.6775,20.718,20.0862,20.0961,6786628.0593867,0
+TT.US,D,20120622,000000,20.1909,20.7613,20.0675,20.6883,7709252.0829527,0
+TT.US,D,20120625,000000,20.3655,20.4603,20.0398,20.0912,7000306.7559285,0
+TT.US,D,20120626,000000,20.1168,20.4031,19.9224,20.2817,5145700.40678,0
+TT.US,D,20120627,000000,20.408,20.709,20.3538,20.6716,3951105.0999976,0
+TT.US,D,20120628,000000,20.5254,21.1977,20.4307,21.172,6272543.5116529,0
+TT.US,D,20120629,000000,21.634,21.8807,21.5954,21.7099,6832001.1844057,0
+TT.US,D,20120702,000000,21.8166,21.9162,21.4325,21.8313,4282659.7002953,0
+TT.US,D,20120703,000000,21.7642,22.1876,21.7474,22.1392,2556012.9595653,0
+TT.US,D,20120705,000000,22.0731,22.2133,21.9833,22.0909,3979947.9602446,0
+TT.US,D,20120706,000000,21.8273,21.9448,21.5875,21.9004,3475590.4946434,0
+TT.US,D,20120709,000000,21.861,22.0001,21.6102,21.8865,5915264.4719813,0
+TT.US,D,20120710,000000,21.8126,22.0406,20.7298,20.8986,7100410.2948506,0
+TT.US,D,20120711,000000,21.0634,21.1562,20.5541,20.7031,5966716.3901256,0
+TT.US,D,20120712,000000,20.5541,20.56,20.2461,20.4031,7790919.6554582,0
+TT.US,D,20120713,000000,20.486,21.0999,20.4554,21.0841,3644529.2737836,0
+TT.US,D,20120716,000000,20.9607,21.0288,20.3596,20.3991,5330920.2201739,0
+TT.US,D,20120717,000000,20.5137,21.1009,20.3705,20.9291,6006828.3196946,0
+TT.US,D,20120718,000000,20.8118,21.5914,20.7663,21.3072,5640291.2780933,0
+TT.US,D,20120719,000000,21.5065,22.2232,21.2085,21.3486,6594686.1139284,0
+TT.US,D,20120720,000000,20.9607,21.0021,20.2866,20.718,10210963.18353,0
+TT.US,D,20120723,000000,20.3803,20.9765,20.3261,20.7712,6173961.6972765,0
+TT.US,D,20120724,000000,20.7555,20.7861,20.1789,20.5442,8688352.147181,0
+TT.US,D,20120725,000000,20.7031,20.861,20.2511,20.3538,5379677.2066992,0
+TT.US,D,20120726,000000,20.5946,20.8432,20.3596,20.5896,9784647.2903353,0
+TT.US,D,20120727,000000,20.7969,21.9715,20.7555,21.8353,7519007.1339087,0
+TT.US,D,20120730,000000,21.7326,21.8126,21.4848,21.7474,4494366.8416002,0
+TT.US,D,20120731,000000,21.7188,22.1471,21.6921,21.8303,6260036.3947977,0
+TT.US,D,20120801,000000,21.9399,22.1334,21.5125,21.5559,5106092.0039081,0
+TT.US,D,20120802,000000,21.3713,21.7059,21.174,21.5954,3943125.6708885,0
+TT.US,D,20120803,000000,21.9399,22.3357,21.8313,21.928,5778808.7370382,0
+TT.US,D,20120806,000000,21.9774,22.164,21.8915,21.9952,3302118.9620963,0
+TT.US,D,20120807,000000,22.0998,22.6259,22.0998,22.4818,5789006.9256379,0
+TT.US,D,20120808,000000,22.3742,22.7917,22.2972,22.7581,4067077.328373,0
+TT.US,D,20120809,000000,22.7384,23.1619,22.6605,23.0247,6236990.6769278,0
+TT.US,D,20120810,000000,22.8716,23.2704,22.773,23.2083,5092328.6031404,0
+TT.US,D,20120813,000000,23.1619,23.2428,22.8263,23.1786,3918172.2251093,0
+TT.US,D,20120814,000000,23.3178,23.3455,22.9624,23.0138,4328677.1773856,0
+TT.US,D,20120815,000000,23.0739,23.5152,22.8816,23.3247,5241235.7326684,0
+TT.US,D,20120816,000000,23.4047,23.912,23.3069,23.8311,5956729.9461529,0
+TT.US,D,20120817,000000,23.8478,24.0028,23.8015,23.8864,4579225.7804963,0
+TT.US,D,20120820,000000,23.8419,24.0295,23.6918,24.0245,3897020.0512979,0
+TT.US,D,20120821,000000,24.056,24.5574,23.9228,24.061,5978215.4404541,0
+TT.US,D,20120822,000000,23.9298,24.135,23.683,23.7362,6154716.238242,0
+TT.US,D,20120823,000000,23.6287,24.0453,23.6129,23.8864,3761479.1747201,0
+TT.US,D,20120824,000000,23.7679,24.3315,23.7412,24.1557,4472299.8094234,0
+TT.US,D,20120827,000000,24.1795,24.1894,23.602,23.8212,4277309.3492129,0
+TT.US,D,20120828,000000,23.8311,24.0956,23.7561,23.8113,4712779.9048544,0
+TT.US,D,20120829,000000,23.9168,24.1203,23.7561,23.8419,3714123.3500101,0
+TT.US,D,20120830,000000,23.683,23.837,23.5853,23.7205,3697713.6479684,0
+TT.US,D,20120831,000000,23.9515,24.1439,23.6445,24.0729,3538836.2845828,0
+TT.US,D,20120904,000000,23.7038,23.9308,23.1944,23.602,6536995.3277733,0
+TT.US,D,20120905,000000,23.5686,23.5962,23.1095,23.4451,5996114.4468114,0
+TT.US,D,20120906,000000,23.2458,23.8864,23.2004,23.8113,6816442.5134015,0
+TT.US,D,20120907,000000,23.9367,24.3265,23.6918,23.7472,7019727.4868315,0
+TT.US,D,20120910,000000,23.757,23.9623,23.6179,23.6238,4735856.0166901,0
+TT.US,D,20120911,000000,23.6978,23.9929,23.5646,23.7521,4496362.7120096,0
+TT.US,D,20120912,000000,23.8429,24.0363,23.6672,23.7372,3438905.9912648,0
+TT.US,D,20120913,000000,23.6879,23.913,23.1461,23.7097,6226927.2349089,0
+TT.US,D,20120914,000000,23.7521,24.1706,23.6485,23.8547,8803391.2808119,0
+TT.US,D,20120917,000000,23.7965,23.7965,23.5231,23.6238,4977029.0945374,0
+TT.US,D,20120918,000000,23.5962,23.7679,23.384,23.5044,7573331.2818046,0
+TT.US,D,20120919,000000,23.607,23.7915,23.4343,23.6978,6219166.6423524,0
+TT.US,D,20120920,000000,23.457,23.9988,23.4343,23.9673,6892054.5948221,0
+TT.US,D,20120921,000000,24.1499,24.4381,23.913,24.2319,10098113.428557,0
+TT.US,D,20120924,000000,24.1499,24.1499,23.8271,23.9396,4872454.6032717,0
+TT.US,D,20120925,000000,23.9081,23.9081,23.2951,23.301,5572913.9350931,0
+TT.US,D,20120926,000000,23.2458,23.2685,22.6565,23.0799,5881012.498985,0
+TT.US,D,20120927,000000,23.1816,23.451,22.8686,23.3228,3841939.0936579,0
+TT.US,D,20120928,000000,23.1559,23.4007,22.9357,23.1499,6503620.7272514,0
+TT.US,D,20121001,000000,23.1944,23.837,22.9556,22.9803,7072559.2910151,0
+TT.US,D,20121002,000000,23.1233,23.3168,22.8686,23.1056,5300360.1008689,0
+TT.US,D,20121003,000000,23.1658,23.301,22.9319,23.1885,6209825.5635832,0
+TT.US,D,20121004,000000,23.306,23.7965,23.306,23.5743,5472812.4224354,0
+TT.US,D,20121005,000000,23.8015,23.9268,23.2744,23.2901,7594938.3519682,0
+TT.US,D,20121008,000000,23.1499,23.373,22.996,23.3652,6239587.3347245,0
+TT.US,D,20121009,000000,23.2951,23.4629,22.8736,22.8835,5514776.3576433,0
+TT.US,D,20121010,000000,22.8291,23.1095,22.6525,23.0622,5066058.0855175,0
+TT.US,D,20121011,000000,23.2261,23.3287,22.926,22.926,3285125.6959147,0
+TT.US,D,20121012,000000,22.9556,23.1342,22.7887,22.8894,3167882.999776,0
+TT.US,D,20121015,000000,22.915,23.0799,22.8194,22.9803,3723064.2415651,0
+TT.US,D,20121016,000000,23.1499,23.5339,23.0996,23.5339,4141615.4896748,0
+TT.US,D,20121017,000000,23.3652,23.7215,23.3652,23.607,3524091.1587254,0
+TT.US,D,20121018,000000,23.607,23.9623,23.5044,23.5853,4825192.9998552,0
+TT.US,D,20121019,000000,23.8597,24.6078,23.6672,23.9396,8654142.7257366,0
+TT.US,D,20121022,000000,23.8172,24.4222,23.7778,24.0463,4868869.12846,0
+TT.US,D,20121023,000000,23.6918,23.6918,23.4234,23.5576,4718149.5054484,0
+TT.US,D,20121024,000000,23.683,24.1262,23.4886,23.8222,5243924.5854942,0
+TT.US,D,20121025,000000,24.0206,24.1952,23.7629,23.9623,3296443.3955817,0
+TT.US,D,20121026,000000,23.9673,24.1163,23.7915,23.9554,3021195.6428708,0
+TT.US,D,20121031,000000,23.9178,24.4222,23.5044,24.293,4452486.9963639,0
+TT.US,D,20121101,000000,24.2831,24.753,24.1854,24.3748,6732852.0160042,0
+TT.US,D,20121102,000000,24.5614,24.6078,24.2881,24.2881,4925184.0811044,0
+TT.US,D,20121105,000000,24.2012,24.6078,24.137,24.5782,2773835.3667542,0
+TT.US,D,20121106,000000,24.6118,24.9908,24.5357,24.7638,4635972.3274527,0
+TT.US,D,20121107,000000,24.5141,24.5517,24.0857,24.1952,5532125.2332227,0
+TT.US,D,20121108,000000,24.1706,24.4795,24.0314,24.0463,4099956.5072553,0
+TT.US,D,20121109,000000,23.9455,24.1262,23.6633,23.6879,4961813.8753449,0
+TT.US,D,20121112,000000,23.757,23.832,23.4934,23.7265,3084978.3928696,0
+TT.US,D,20121113,000000,23.4717,24.0097,23.2121,23.8074,4789119.4151856,0
+TT.US,D,20121114,000000,23.9081,23.9673,23.306,23.3947,5937975.8562294,0
+TT.US,D,20121115,000000,23.4097,23.7265,23.2635,23.4097,5193308.5014047,0
+TT.US,D,20121116,000000,23.8172,23.8172,23.0672,23.3947,5491404.411209,0
+TT.US,D,20121119,000000,23.6485,24.057,23.5962,23.988,4474563.1467303,0
+TT.US,D,20121120,000000,23.9178,24.4055,23.8547,24.4055,4082204.4050652,0
+TT.US,D,20121121,000000,24.37,24.6759,24.3048,24.5931,2879183.8910111,0
+TT.US,D,20121123,000000,24.6671,24.9129,24.599,24.9129,1655743.6977172,0
+TT.US,D,20121126,000000,24.7924,24.897,24.671,24.747,2440331.5001276,0
+TT.US,D,20121127,000000,24.7173,24.8942,24.6236,24.671,2658651.3552206,0
+TT.US,D,20121128,000000,24.599,24.9129,24.4381,24.9019,3191754.4203788,0
+TT.US,D,20121129,000000,24.9761,25.1863,24.8565,25.1408,3035619.6058248,0
+TT.US,D,20121130,000000,25.1557,25.2504,24.9484,25.1961,4413536.1162817,0
+TT.US,D,20121203,000000,25.2889,25.3106,24.7697,24.7747,5007233.6044445,0
+TT.US,D,20121204,000000,24.7638,25.0678,24.6029,24.7173,3456351.1144021,0
+TT.US,D,20121205,000000,24.7697,25.1764,24.5614,25.0204,3599962.6019859,0
+TT.US,D,20121206,000000,25.0096,25.0096,24.5664,24.897,3186229.8105601,0
+TT.US,D,20121207,000000,25.0551,25.4675,24.8507,25.1497,7490712.378175,0
+TT.US,D,20121210,000000,25.6205,25.8436,24.6759,24.6878,13603868.920952,0
+TT.US,D,20121211,000000,24.8161,24.8942,24.3108,24.6078,7732842.8659396,0
+TT.US,D,20121212,000000,24.742,24.9079,24.6345,24.7173,7008242.6203535,0
+TT.US,D,20121213,000000,24.6829,24.9878,24.6029,24.6523,4026512.5287161,0
+TT.US,D,20121214,000000,24.5931,24.8516,24.5881,24.671,3314791.219498,0
+TT.US,D,20121217,000000,24.753,24.8122,24.4381,24.5397,3797906.342523,0
+TT.US,D,20121218,000000,24.5309,25.0441,24.4608,24.9977,3896410.145721,0
+TT.US,D,20121219,000000,25.1724,25.2307,25.0284,25.128,3348975.3126378,0
+TT.US,D,20121220,000000,25.1063,25.3382,25.0905,25.3274,3572310.1720591,0
+TT.US,D,20121221,000000,25.0284,25.199,24.3483,24.4164,9352016.5442154,0
+TT.US,D,20121224,000000,24.2614,24.5357,24.1469,24.3581,1324623.7311279,0
+TT.US,D,20121226,000000,24.3631,24.5309,24.1735,24.2506,2016487.6494703,0
+TT.US,D,20121227,000000,24.292,24.4687,24.1044,24.4015,1954355.2918049,0
+TT.US,D,20121228,000000,24.2614,24.5664,24.2348,24.2989,2801391.5491231,0
+TT.US,D,20121231,000000,24.1942,24.8724,24.1203,24.8575,3470358.680027,0
+TT.US,D,20130102,000000,25.6521,25.8603,25.3669,25.6403,6339595.6392208,0
+TT.US,D,20130103,000000,25.5415,25.6709,25.2741,25.3786,4053352.4266285,0
+TT.US,D,20130104,000000,25.4281,25.8377,25.3846,25.7953,4029228.7361109,0
+TT.US,D,20130107,000000,25.3936,25.4577,24.9079,25.3936,3140843.5148228,0
+TT.US,D,20130108,000000,25.283,25.5198,25.1724,25.5149,3091899.0988427,0
+TT.US,D,20130109,000000,25.6057,25.6927,25.3501,25.5051,2665705.7946424,0
+TT.US,D,20130110,000000,25.6571,25.7597,25.3786,25.7154,3245421.045485,0
+TT.US,D,20130111,000000,25.7381,25.7488,25.5475,25.7074,1564205.1783086,0
+TT.US,D,20130114,000000,25.6965,25.7854,25.4518,25.7854,1924997.7604066,0
+TT.US,D,20130115,000000,25.6097,25.8603,25.6097,25.8051,2021864.3419895,0
+TT.US,D,20130116,000000,25.665,25.7321,25.5415,25.6403,1609383.7819476,0
+TT.US,D,20130117,000000,25.7381,26.4477,25.6403,26.4072,3803404.6109048,0
+TT.US,D,20130118,000000,26.5236,26.5563,25.9828,26.2415,4318061.5783245,0
+TT.US,D,20130122,000000,26.1881,26.3095,26.0914,26.274,2540725.8079875,0
+TT.US,D,20130123,000000,26.274,26.4309,26.2375,26.35,2816871.1958165,0
+TT.US,D,20130124,000000,26.3707,26.7033,26.3707,26.4803,4334223.0629801,0
+TT.US,D,20130125,000000,26.5236,26.6826,26.4279,26.6786,3086717.9408355,0
+TT.US,D,20130128,000000,26.7744,26.7892,26.3618,26.5109,2018042.8073781,0
+TT.US,D,20130129,000000,26.5415,26.7033,26.3914,26.6786,2856796.7090631,0
+TT.US,D,20130130,000000,26.6826,26.8109,26.4852,26.7537,3228393.332809,0
+TT.US,D,20130131,000000,26.6875,26.8208,26.5049,26.6352,3428149.5668297,0
+TT.US,D,20130201,000000,26.9481,27.3133,26.3914,27.1396,6191233.5748097,0
+TT.US,D,20130204,000000,27.0458,27.5936,26.8208,26.8464,4630818.5240147,0
+TT.US,D,20130205,000000,26.9984,27.6559,26.8365,27.5492,4612832.3882893,0
+TT.US,D,20130206,000000,27.3982,27.4417,27.0458,27.3498,3836693.0951909,0
+TT.US,D,20130207,000000,27.3449,27.3498,26.8109,26.96,4645570.7417974,0
+TT.US,D,20130208,000000,27.0182,27.7032,26.9886,27.6913,4390920.9795914,0
+TT.US,D,20130211,000000,27.5778,27.6617,27.4022,27.4417,3461016.5881257,0
+TT.US,D,20130212,000000,27.5107,27.6084,27.3498,27.496,3284993.9887303,0
+TT.US,D,20130213,000000,27.5453,27.7298,27.4574,27.5699,2969490.4416797,0
+TT.US,D,20130214,000000,27.5877,27.7625,27.4791,27.4851,4461723.7225177,0
+TT.US,D,20130215,000000,27.5818,27.6844,27.4022,27.4851,4091154.4148099,0
+TT.US,D,20130219,000000,27.496,27.8069,27.3922,27.8009,4663124.2700788,0
+TT.US,D,20130220,000000,27.8582,27.9341,27.3656,27.408,4670197.9590121,0
+TT.US,D,20130221,000000,27.2521,27.3399,26.9837,27.0784,5324868.7816177,0
+TT.US,D,20130222,000000,27.2738,27.4387,27.0853,27.2679,4153463.0574759,0
+TT.US,D,20130225,000000,27.3982,27.5541,26.3806,26.3984,4579454.7483707,0
+TT.US,D,20130226,000000,26.5453,26.8148,26.3864,26.5878,3857961.7792039,0
+TT.US,D,20130227,000000,26.6786,27.2471,26.5671,27.1396,2352778.6427447,0
+TT.US,D,20130228,000000,27.0853,27.4287,27.0034,27.2896,2995607.9763424,0
+TT.US,D,20130301,000000,27.1021,27.2264,26.7142,26.9145,2659103.2121762,0
+TT.US,D,20130304,000000,26.806,27.0627,26.7487,26.9984,3161704.9196964,0
+TT.US,D,20130305,000000,27.184,27.6273,27.1129,27.5936,2901734.1872414,0
+TT.US,D,20130306,000000,27.7298,27.8582,27.49,27.6973,2122665.9289887,0
+TT.US,D,20130307,000000,27.6973,28.0655,27.6084,27.8443,4315458.8417347,0
+TT.US,D,20130308,000000,28.0408,28.2935,27.9164,28.2599,2691148.5832681,0
+TT.US,D,20130311,000000,28.1602,28.556,28.1434,28.5314,2639850.6612164,0
+TT.US,D,20130312,000000,28.4248,28.6814,28.4099,28.6311,4909586.9110773,0
+TT.US,D,20130313,000000,28.6271,28.707,28.4485,28.6951,2567036.8508979,0
+TT.US,D,20130314,000000,28.7485,29.0624,28.6616,29.0298,3097046.8234876,0
+TT.US,D,20130315,000000,28.9162,29.0071,28.7129,28.8196,3841762.8086573,0
+TT.US,D,20130318,000000,28.5175,28.8324,28.4514,28.637,1750577.9361319,0
+TT.US,D,20130319,000000,28.6655,28.8324,28.3359,28.6814,2724328.6624101,0
+TT.US,D,20130320,000000,28.8659,29.5381,28.8146,29.3841,5100054.7492026,0
+TT.US,D,20130321,000000,29.169,29.2094,28.775,28.9311,3311360.753911,0
+TT.US,D,20130322,000000,29.0071,29.0328,28.7346,28.8807,3273557.7525974,0
+TT.US,D,20130325,000000,29.0653,29.1897,28.4672,28.6616,3373627.8581572,0
+TT.US,D,20130326,000000,28.8709,28.9814,28.5896,28.8146,3585417.0631693,0
+TT.US,D,20130327,000000,28.3892,28.5896,28.092,28.2866,4242716.9638016,0
+TT.US,D,20130328,000000,28.3418,28.637,28.174,28.6211,5101002.0277979,0
+TT.US,D,20130401,000000,28.6685,28.7997,28.2599,28.3063,4577364.6566679,0
+TT.US,D,20130402,000000,28.4642,28.6616,28.1671,28.2273,3798400.7510306,0
+TT.US,D,20130403,000000,28.1947,28.5481,27.9984,28.0555,5020519.8199519,0
+TT.US,D,20130404,000000,28.1671,28.5115,28.0773,28.3506,4486384.3730946,0
+TT.US,D,20130405,000000,27.8502,28.2273,27.7545,28.103,5122401.4058632,0
+TT.US,D,20130408,000000,28.1374,28.6151,28.1217,28.5639,3998676.7218634,0
+TT.US,D,20130409,000000,28.6311,28.9726,28.5866,28.9359,5871804.1405324,0
+TT.US,D,20130410,000000,28.9755,29.2944,28.9222,29.2153,4607844.73853,0
+TT.US,D,20130411,000000,29.2153,29.7316,29.1423,29.4907,4516336.6130871,0
+TT.US,D,20130412,000000,29.3614,29.4779,29.0938,29.2203,2971542.0343594,0
+TT.US,D,20130415,000000,29.0041,29.1551,27.9717,27.9717,4223715.6696242,0
+TT.US,D,20130416,000000,28.177,28.637,28.177,28.5954,3996231.0207628,0
+TT.US,D,20130417,000000,28.322,28.3892,27.7417,28.0408,3700869.5547327,0
+TT.US,D,20130418,000000,28.0438,28.2066,27.712,27.8582,2760757.8564775,0
+TT.US,D,20130419,000000,28.0211,28.0822,27.7625,28.0438,4104457.8535645,0
+TT.US,D,20130422,000000,28.0713,28.1217,27.4327,28.097,4044805.6434943,0
+TT.US,D,20130423,000000,27.8335,28.3734,27.2353,27.8118,8797601.2303601,0
+TT.US,D,20130424,000000,27.9006,28.2953,27.8699,28.1888,4252523.0702447,0
+TT.US,D,20130425,000000,28.2688,28.7218,28.1602,28.5115,5412952.5202667,0
+TT.US,D,20130426,000000,28.5175,28.5639,27.8582,28.0892,4584779.7711485,0
+TT.US,D,20130429,000000,28.1829,28.3734,28.0211,28.2214,2755627.3550797,0
+TT.US,D,20130430,000000,28.1691,28.2125,27.6559,27.9924,3441824.8250971,0
+TT.US,D,20130501,000000,27.8335,27.9775,27.0646,27.1762,5720285.1562248,0
+TT.US,D,20130502,000000,27.2353,27.4456,27.1366,27.3015,5295130.3125168,0
+TT.US,D,20130503,000000,27.6026,28.4988,27.5384,28.1553,4979748.3413288,0
+TT.US,D,20130506,000000,28.1306,28.4928,27.8957,28.3823,2913588.8469678,0
+TT.US,D,20130507,000000,28.4485,28.8709,28.4099,28.7997,3153051.7576826,0
+TT.US,D,20130508,000000,28.7543,28.9726,28.7011,28.8857,2351435.229464,0
+TT.US,D,20130509,000000,28.7159,29.1601,28.7129,29.0703,4717862.7890394,0
+TT.US,D,20130510,000000,29.0881,29.3792,29.0249,29.3407,3613516.2843907,0
+TT.US,D,20130513,000000,29.1838,29.2587,28.9162,29.1551,3017076.2473962,0
+TT.US,D,20130514,000000,29.2065,29.9537,29.2015,29.7798,4611656.1418196,0
+TT.US,D,20130515,000000,29.6575,29.7868,29.4393,29.6092,3566584.9620673,0
+TT.US,D,20130516,000000,29.472,29.8303,29.3989,29.5825,3138012.8234907,0
+TT.US,D,20130517,000000,29.7611,30.3248,29.6753,30.1975,4228844.1447575,0
+TT.US,D,20130520,000000,30.0454,30.4788,30.0454,30.1738,3913768.1394901,0
+TT.US,D,20130521,000000,30.1826,30.4856,30.1166,30.2538,1925615.771041,0
+TT.US,D,20130522,000000,30.2478,30.6574,29.5765,29.7404,3419843.9091563,0
+TT.US,D,20130523,000000,29.4601,30.0267,29.3496,29.7434,2416866.345532,0
+TT.US,D,20130524,000000,29.5765,29.8796,29.2707,29.7345,2244656.1625583,0
+TT.US,D,20130528,000000,29.9714,30.462,29.7868,30.0267,2532594.4090503,0
+TT.US,D,20130529,000000,29.7197,29.9655,29.5322,29.7798,2109939.9755811,0
+TT.US,D,20130530,000000,29.8273,30.3682,29.7257,30.0849,2747468.6015735,0
+TT.US,D,20130531,000000,29.933,30.4501,29.9073,29.933,2965583.8039645,0
+TT.US,D,20130603,000000,30.0237,30.462,29.7494,30.4471,4055090.9614623,0
+TT.US,D,20130604,000000,30.3623,30.6426,29.5558,29.6901,4297342.0119571,0
+TT.US,D,20130605,000000,29.5263,29.8085,29.0071,29.0495,4665191.0597413,0
+TT.US,D,20130606,000000,29.0881,29.544,29.0249,29.472,6330784.4285859,0
+TT.US,D,20130607,000000,29.7681,30.2162,29.6961,30.1975,6837558.2144542,0
+TT.US,D,20130610,000000,30.3347,30.3938,29.9744,30.0129,3724858.4986692,0
+TT.US,D,20130611,000000,29.6782,29.8214,29.4513,29.4779,2818552.9952478,0
+TT.US,D,20130612,000000,29.854,29.8856,29.1364,29.1956,3533329.9111436,0
+TT.US,D,20130613,000000,29.163,29.4336,29.091,29.3762,4320940.9000015,0
+TT.US,D,20130614,000000,29.3496,29.7641,29.2617,29.472,3577175.2328237,0
+TT.US,D,20130617,000000,29.7997,29.8323,29.3703,29.5608,3453432.2805698,0
+TT.US,D,20130618,000000,29.6042,30.2568,29.5055,30.0879,4549495.416453,0
+TT.US,D,20130619,000000,30.1313,30.2063,29.544,29.544,3464795.5711852,0
+TT.US,D,20130620,000000,29.3989,29.4256,28.6873,28.7633,4315749.6106726,0
+TT.US,D,20130621,000000,28.9606,29.2094,28.5837,28.7455,4428672.3111636,0
+TT.US,D,20130624,000000,28.479,28.5402,27.8848,27.9194,5051042.4533659,0
+TT.US,D,20130625,000000,28.2519,28.6458,28.174,28.2599,3702208.9154845,0
+TT.US,D,20130626,000000,28.554,28.7514,28.3941,28.5342,4422357.4582386,0
+TT.US,D,20130627,000000,28.7949,29.091,28.7248,28.9814,4041424.8213845,0
+TT.US,D,20130628,000000,28.9449,29.0968,28.7317,28.9952,5256507.6872634,0
+TT.US,D,20130701,000000,29.1897,29.6112,29.0653,29.3673,4603119.4900073,0
+TT.US,D,20130702,000000,29.3101,29.4186,28.9903,29.0851,4356256.6617948,0
+TT.US,D,20130703,000000,28.8886,29.3554,28.8886,29.2302,1218150.6301427,0
+TT.US,D,20130705,000000,29.6359,30.2568,29.5707,30.1599,3770923.5929723,0
+TT.US,D,20130708,000000,30.2635,30.3218,29.8658,29.8895,3352994.4080258,0
+TT.US,D,20130709,000000,30.1195,30.4827,29.9447,30.306,1900121.3126738,0
+TT.US,D,20130710,000000,30.2823,30.5064,30.1402,30.2862,1887564.5523414,0
+TT.US,D,20130711,000000,30.7817,31.07,30.7354,30.8232,3588308.5424326,0
+TT.US,D,20130712,000000,30.8449,31.0295,30.7562,30.8588,2454981.3915594,0
+TT.US,D,20130715,000000,31.0423,31.1164,30.7679,30.9861,2514449.2115714,0
+TT.US,D,20130716,000000,30.9318,30.9861,30.2862,30.382,3911852.3065235,0
+TT.US,D,20130717,000000,30.5064,30.8124,30.5064,30.685,2590205.1577625,0
+TT.US,D,20130718,000000,30.7966,31.4204,30.7522,31.293,3508919.5042169,0
+TT.US,D,20130719,000000,32.3373,33.0766,31.672,32.8753,7066419.7099586,0
+TT.US,D,20130722,000000,33.0855,33.0855,32.1202,32.2189,6050452.7785578,0
+TT.US,D,20130723,000000,32.364,32.5378,31.7076,31.8705,5033625.69793,0
+TT.US,D,20130724,000000,32.0885,32.2524,31.5901,31.6218,5445500.4049237,0
+TT.US,D,20130725,000000,31.5062,32.0284,31.4826,31.9426,3462009.4576694,0
+TT.US,D,20130726,000000,31.7017,31.9504,31.5644,31.9366,3066765.3155341,0
+TT.US,D,20130729,000000,31.8319,32.0402,31.7847,31.8536,1741874.1175088,0
+TT.US,D,20130730,000000,32.1005,32.2387,31.8449,31.9079,1977645.1745321,0
+TT.US,D,20130731,000000,31.9988,32.2643,31.8586,31.8853,2443153.0732699,0
+TT.US,D,20130801,000000,32.2643,32.5269,32.2327,32.439,3608074.7514115,0
+TT.US,D,20130802,000000,32.2268,32.6739,32.0334,32.6453,3905925.4832263,0
+TT.US,D,20130805,000000,32.5052,32.6691,32.2741,32.4893,2353488.8484082,0
+TT.US,D,20130806,000000,32.3817,32.3817,31.683,31.7974,3550804.4151143,0
+TT.US,D,20130807,000000,31.745,32.1468,31.6889,32.0195,3528773.8556961,0
+TT.US,D,20130808,000000,32.2051,32.2524,32.0462,32.1617,2718657.1484242,0
+TT.US,D,20130809,000000,31.985,32.0491,31.7383,31.8646,3839322.1732175,0
+TT.US,D,20130812,000000,31.7263,32.214,31.6158,32.0491,2896134.6056409,0
+TT.US,D,20130813,000000,32.0649,32.4291,31.8646,32.3906,2808930.2657305,0
+TT.US,D,20130814,000000,32.3284,32.4864,32.2051,32.364,2381020.7156046,0
+TT.US,D,20130815,000000,32.0402,32.0402,31.4262,31.4589,2491758.0899672,0
+TT.US,D,20130816,000000,31.3848,32.0334,31.3848,31.8202,2982525.4004046,0
+TT.US,D,20130819,000000,31.7076,31.8646,31.4282,31.4589,3444470.1132388,0
+TT.US,D,20130820,000000,31.5062,31.5644,31.2763,31.4204,3068278.9350223,0
+TT.US,D,20130821,000000,31.3178,31.7905,31.2733,31.4589,3887117.6972969,0
+TT.US,D,20130822,000000,31.6138,32.1883,31.5388,32.0255,2202485.5483841,0
+TT.US,D,20130823,000000,32.131,32.2741,31.8992,32.1083,2163056.4699094,0
+TT.US,D,20130826,000000,32.1083,32.3956,31.9306,32.0067,2810056.8687231,0
+TT.US,D,20130827,000000,31.5971,31.603,30.9703,30.9703,3098362.8821991,0
+TT.US,D,20130828,000000,31,31.1224,30.9002,30.9318,2043601.0930732,0
+TT.US,D,20130829,000000,30.7966,31.3098,30.7936,31.1224,1831186.7855014,0
+TT.US,D,20130830,000000,31.217,31.217,30.7739,30.8914,1954908.4619794,0
+TT.US,D,20130903,000000,31.3691,31.754,31.3691,31.6118,5261471.0218502,0
+TT.US,D,20130904,000000,31.5941,32.1587,31.5339,32.1527,3577194.4823352,0
+TT.US,D,20130905,000000,32.1883,32.3817,32.0067,32.1942,3379620.5350465,0
+TT.US,D,20130906,000000,32.2692,32.6364,31.8379,32.2614,3049100.3427123,0
+TT.US,D,20130909,000000,32.3817,32.6985,32.2524,32.5673,2889071.0480294,0
+TT.US,D,20130910,000000,32.8851,33.8732,32.8783,33.8485,4795294.4558687,0
+TT.US,D,20130911,000000,34.0044,34.0044,33.274,33.4646,3795474.8252729,0
+TT.US,D,20130912,000000,33.4536,33.7222,33.1201,33.126,2964763.1668927,0
+TT.US,D,20130913,000000,33.2039,33.3836,33.1585,33.3017,1565493.8824511,0
+TT.US,D,20130916,000000,33.9048,33.9541,33.5731,33.813,2994297.9964238,0
+TT.US,D,20130917,000000,33.7686,33.966,33.6332,33.9156,1831805.8092679,0
+TT.US,D,20130918,000000,33.8929,34.3499,33.5633,34.1179,2852692.5105714,0
+TT.US,D,20130919,000000,34.3095,34.5148,34.2364,34.2749,2919741.5987427,0
+TT.US,D,20130920,000000,34.2098,34.5957,34.1831,34.3202,7480308.5237412,0
+TT.US,D,20130923,000000,34.3075,34.3647,33.7359,33.9512,2137042.2747299,0
+TT.US,D,20130924,000000,33.8929,34.9076,33.8929,34.4851,4300308.4630022,0
+TT.US,D,20130925,000000,34.4457,34.7122,34.1299,34.5295,2984088.66337,0
+TT.US,D,20130926,000000,34.5611,34.5957,34.2423,34.3825,2048766.0409653,0
+TT.US,D,20130927,000000,34.1623,34.5641,34.1496,34.2778,1792038.3446426,0
+TT.US,D,20130930,000000,33.9393,34.1496,33.7863,34.0242,3943153.0254576,0
+TT.US,D,20131001,000000,34.1713,34.3449,33.9393,34.1466,1854583.0471082,0
+TT.US,D,20131002,000000,33.9857,34.1555,33.7804,34.1496,2675437.9424359,0
+TT.US,D,20131003,000000,34.1179,34.2453,33.583,34.0301,2842845.8788406,0
+TT.US,D,20131004,000000,34.0104,34.7379,33.9215,34.6283,2784835.9560465,0
+TT.US,D,20131007,000000,34.2985,34.3095,33.6649,33.6719,2600390.1756439,0
+TT.US,D,20131008,000000,33.654,33.8357,32.8377,32.9167,4318718.087982,0
+TT.US,D,20131009,000000,32.9946,33.0668,32.3729,32.8851,3820446.5074314,0
+TT.US,D,20131010,000000,33.2917,33.8929,33.2188,33.8633,3366844.9381616,0
+TT.US,D,20131011,000000,33.8081,34.5028,33.7281,34.4457,2395432.5209723,0
+TT.US,D,20131014,000000,34.1979,34.5177,33.8732,34.4131,2404163.6941646,0
+TT.US,D,20131015,000000,34.2315,34.3075,33.7359,33.8574,2458861.6878377,0
+TT.US,D,20131016,000000,33.7971,33.969,32.9976,33.1951,7024314.9493767,0
+TT.US,D,20131017,000000,33.0619,33.3352,32.9632,33.28,11111087.567475,0
+TT.US,D,20131018,000000,34.9559,35.8047,34.2226,35.029,11419365.455764,0
+TT.US,D,20131021,000000,35.102,35.5393,34.875,35.5146,4432622.5135628,0
+TT.US,D,20131022,000000,35.6291,36.1226,35.4041,35.783,4691872.9090324,0
+TT.US,D,20131023,000000,35.7377,35.8847,35.2806,35.3577,3145127.0377117,0
+TT.US,D,20131024,000000,35.4307,35.5393,34.9372,35.4445,3353696.5086317,0
+TT.US,D,20131025,000000,35.4772,35.562,35.0102,35.5531,3039746.0932247,0
+TT.US,D,20131028,000000,35.4889,35.5442,35.2204,35.2679,2503692.7871364,0
+TT.US,D,20131029,000000,35.3577,35.6933,35.1524,35.6458,1968994.0387827,0
+TT.US,D,20131030,000000,35.8404,35.9252,35.0823,35.2866,2124215.0081035,0
+TT.US,D,20131031,000000,35.2806,35.9016,35.0872,35.5215,2818088.980706,0
+TT.US,D,20131101,000000,35.5738,35.8827,35.1751,35.6311,2341033.4012946,0
+TT.US,D,20131104,000000,35.7623,35.789,35.4505,35.6074,1397909.6610458,0
+TT.US,D,20131105,000000,35.5393,35.6735,35.0438,35.5146,2042692.3135009,0
+TT.US,D,20131106,000000,35.6488,35.9075,35.5067,35.6192,1849150.6323187,0
+TT.US,D,20131107,000000,35.6024,35.8107,34.9708,35.025,2408765.3405604,0
+TT.US,D,20131108,000000,35.032,35.6134,35.0102,35.6074,2351800.9701838,0
+TT.US,D,20131111,000000,35.6735,35.7407,35.4307,35.4889,3052274.4858558,0
+TT.US,D,20131112,000000,35.3992,35.6992,35.108,35.6488,5201604.0277563,0
+TT.US,D,20131113,000000,35.4712,35.9706,35.1751,35.5274,7218480.7199865,0
+TT.US,D,20131114,000000,35.6548,35.8285,35.3902,35.7683,3233100.3449523,0
+TT.US,D,20131115,000000,35.9825,36.094,35.6074,36.0466,4694719.8104794,0
+TT.US,D,20131118,000000,36.1058,36.3309,35.3902,35.5501,5254353.7682327,0
+TT.US,D,20131119,000000,35.5116,35.7535,35.2442,35.5669,8094872.4824386,0
+TT.US,D,20131120,000000,35.5768,35.7564,35.3113,35.6261,5240391.7935562,0
+TT.US,D,20131121,000000,35.6311,35.8225,35.5009,35.7535,7200115.6728229,0
+TT.US,D,20131122,000000,35.8107,36.2302,35.5768,36.2075,5303184.7134078,0
+TT.US,D,20131125,000000,36.4247,37.0426,36.2757,36.8125,7420921.7543041,0
+TT.US,D,20131126,000000,36.8767,37.0879,36.6843,36.9952,5878035.916618,0
+TT.US,D,20131127,000000,36.9952,37.4611,36.86,37.3968,5237622.9032877,0
+TT.US,D,20131129,000000,37.3741,37.7403,37.3022,37.5657,2430302.5046031,0
+TT.US,D,20131202,000000,37.4729,37.7493,36.5432,36.5925,6973261.1921821,0
+TT.US,D,20131203,000000,36.4483,37.085,36.1108,36.8994,6461866.5104063,0
+TT.US,D,20131204,000000,36.6448,36.9666,36.4533,36.8125,5309976.751593,0
+TT.US,D,20131205,000000,36.7238,36.9271,36.5925,36.7238,5238330.0695546,0
+TT.US,D,20131206,000000,37.3081,37.5993,37.0722,37.3387,4743881.0367476,0
+TT.US,D,20131209,000000,36.7602,37.5311,36.704,37.4167,3755054.9035189,0
+TT.US,D,20131210,000000,37.2341,37.5923,37.1718,37.3229,3110385.7218687,0
+TT.US,D,20131211,000000,37.3169,37.393,36.8481,36.8886,4183816.4978145,0
+TT.US,D,20131212,000000,37.0051,37.6407,36.9754,37.4877,4112760.4718414,0
+TT.US,D,20131213,000000,37.6732,37.8233,37.3712,37.4205,3180510.6793615,0
+TT.US,D,20131216,000000,37.613,38.2497,37.5577,38.0572,2748593.1783016,0
+TT.US,D,20131217,000000,38.1736,38.2743,37.7256,37.8321,2828432.0472085,0
+TT.US,D,20131218,000000,38.0404,38.8903,37.8164,38.8301,3857449.134317,0
+TT.US,D,20131219,000000,38.5557,39.0552,38.5368,38.9564,2602012.2002762,0
+TT.US,D,20131220,000000,39.0355,39.7727,38.8903,39.5931,4362811.6270482,0
+TT.US,D,20131223,000000,39.832,40.2721,39.6543,40.1478,2917561.3382752,0
+TT.US,D,20131224,000000,40.0323,40.3461,39.9819,40.0816,1129878.4489068,0
+TT.US,D,20131226,000000,40.2415,40.441,39.9444,40.2771,1395395.0669563,0
+TT.US,D,20131227,000000,40.3136,40.4567,40.1566,40.2869,1807549.3984338,0
+TT.US,D,20131230,000000,40.3945,40.8121,40.2988,40.6856,2178085.2727794,0
+TT.US,D,20131231,000000,40.6275,40.7341,40.3461,40.5692,2195692.4970666,0
+TT.US,D,20140102,000000,40.3402,40.6373,40.2534,40.3304,2909500.8585911,0
+TT.US,D,20140103,000000,40.2869,40.5929,40.1992,40.3886,2282177.5131238,0
+TT.US,D,20140106,000000,40.5811,40.7864,40.1695,40.2622,2515498.8165178,0
+TT.US,D,20140107,000000,40.2622,40.8002,40.2622,40.6275,2358198.8999481,0
+TT.US,D,20140108,000000,40.5505,40.8861,40.3995,40.7341,3689891.2543485,0
+TT.US,D,20140109,000000,40.7608,41.2266,40.6146,40.8653,3261870.2596819,0
+TT.US,D,20140110,000000,40.9473,41.4191,40.7952,41.2612,3737752.63202,0
+TT.US,D,20140113,000000,41.0243,41.7705,40.587,40.6562,3448853.9362142,0
+TT.US,D,20140114,000000,40.8209,41.12,40.7153,40.9967,2599507.7375086,0
+TT.US,D,20140115,000000,41.1614,41.5108,40.9967,41.3875,2989680.139913,0
+TT.US,D,20140116,000000,41.3766,41.7409,41.3195,41.4141,3010724.9217126,0
+TT.US,D,20140117,000000,41.5967,41.6057,40.9187,41.0431,2957154.5441643,0
+TT.US,D,20140121,000000,41.2888,41.4251,40.6759,40.8762,2749127.0989644,0
+TT.US,D,20140122,000000,41.0904,41.1466,40.7103,40.7103,4258825.7655834,0
+TT.US,D,20140123,000000,40.3995,40.5247,39.6276,39.9583,3457683.3832287,0
+TT.US,D,20140124,000000,39.6217,39.6355,38.2497,38.2743,4631394.9962294,0
+TT.US,D,20140127,000000,38.3277,39.0018,37.9733,38.7007,4593539.312042,0
+TT.US,D,20140128,000000,38.7186,39.2081,38.7186,38.912,2430376.4632528,0
+TT.US,D,20140129,000000,38.5804,39.0295,38.3889,38.4896,3092461.3872067,0
+TT.US,D,20140130,000000,38.8636,39.0137,38.5418,38.8746,2486767.4008113,0
+TT.US,D,20140131,000000,38.218,38.9821,38.0868,38.7186,3791078.8447112,0
+TT.US,D,20140203,000000,38.5804,38.912,37.3712,37.4404,5175206.86861,0
+TT.US,D,20140204,000000,37.4028,38.0217,36.9607,37.7256,3881996.3140888,0
+TT.US,D,20140205,000000,38.6188,38.9456,37.7375,37.998,5942699.0784877,0
+TT.US,D,20140206,000000,38.0297,38.4737,38.0157,38.2379,3709997.8757424,0
+TT.US,D,20140207,000000,38.4797,39.4371,38.4629,39.3572,3863872.392386,0
+TT.US,D,20140210,000000,39.3176,39.4312,38.7787,38.912,3955231.5873974,0
+TT.US,D,20140211,000000,38.2497,39.9376,37.613,37.7127,11618053.848459,0
+TT.US,D,20140212,000000,37.6989,38.4026,37.6732,38.3316,9453249.7255266,0
+TT.US,D,20140213,000000,38.0868,38.5271,37.8708,38.2803,4336427.6386202,0
+TT.US,D,20140214,000000,38.306,38.7491,38.2586,38.4797,3551102.2759773,0
+TT.US,D,20140218,000000,38.5418,39.2141,38.3504,39.1074,4881790.6163799,0
+TT.US,D,20140219,000000,39.0195,39.6355,38.6465,38.68,3711894.4591975,0
+TT.US,D,20140220,000000,38.7186,39.4628,38.7186,39.3335,2807287.9784545,0
+TT.US,D,20140221,000000,39.3957,39.4914,39.0759,39.1282,2636350.2895084,0
+TT.US,D,20140224,000000,39.1469,40.0619,39.1469,39.4973,3095492.6787119,0
+TT.US,D,20140225,000000,39.5042,39.6118,39.1864,39.2831,2206510.7225652,0
+TT.US,D,20140226,000000,39.3513,40.0353,39.3453,39.7125,3865362.7098338,0
+TT.US,D,20140227,000000,39.7125,39.8774,39.4835,39.8634,2865866.2684059,0
+TT.US,D,20140228,000000,39.9819,40.5534,39.8634,40.2672,4336660.6590234,0
+TT.US,D,20140303,000000,39.7787,39.902,39.3048,39.6009,2803618.4136713,0
+TT.US,D,20140304,000000,40.1172,40.4617,40.0026,40.3254,2978403.9786657,0
+TT.US,D,20140305,000000,40.3254,40.5505,40.056,40.1566,2036534.496065,0
+TT.US,D,20140306,000000,40.2079,40.4843,40.1695,40.3886,3144165.5752656,0
+TT.US,D,20140307,000000,40.7213,41.1803,40.6512,40.7952,3471399.1667836,0
+TT.US,D,20140310,000000,40.6562,40.6562,39.8832,40.1478,2091112.94014,0
+TT.US,D,20140311,000000,40.1794,40.2721,39.2989,39.4055,2620533.2697965,0
+TT.US,D,20140312,000000,39.1924,39.2141,38.7679,38.988,3299827.257088,0
+TT.US,D,20140313,000000,39.0729,39.139,37.9477,38.0661,4654577.4869446,0
+TT.US,D,20140314,000000,38.0247,38.4915,37.5697,37.6347,5907302.2661194,0
+TT.US,D,20140317,000000,37.9348,38.6977,37.7809,38.5715,4413118.7058204,0
+TT.US,D,20140318,000000,38.5971,38.9366,38.5971,38.7037,2616433.1238336,0
+TT.US,D,20140319,000000,38.7127,38.8813,38.1371,38.4481,2723203.0725497,0
+TT.US,D,20140320,000000,38.3218,38.909,38.2053,38.8064,3109087.8995364,0
+TT.US,D,20140321,000000,39.1242,39.5753,38.8666,38.9278,6761170.0737781,0
+TT.US,D,20140324,000000,39.0355,39.139,38.1076,38.2892,2853570.8961779,0
+TT.US,D,20140325,000000,38.3712,38.9475,38.0997,38.3504,3588783.7014286,0
+TT.US,D,20140326,000000,38.5123,38.5902,37.3564,37.3831,4986676.1392272,0
+TT.US,D,20140327,000000,37.0969,37.1433,35.9854,36.8372,8669161.3972846,0
+TT.US,D,20140328,000000,37.0692,37.7315,36.9507,37.393,4637168.8365661,0
+TT.US,D,20140331,000000,37.7099,38.0247,37.6407,37.8578,4266338.140754,0
+TT.US,D,20140401,000000,38.8479,38.8479,37.7039,37.8016,4247944.7258892,0
+TT.US,D,20140402,000000,37.6644,38.3978,37.5776,38.2833,3612172.8711101,0
+TT.US,D,20140403,000000,38.4589,38.7679,38.1934,38.3158,3106366.6264808,0
+TT.US,D,20140404,000000,38.4974,38.7244,37.1788,37.3624,4946612.840003,0
+TT.US,D,20140407,000000,37.2815,37.4137,36.1226,36.5007,6724353.8632151,0
+TT.US,D,20140408,000000,36.4376,36.6774,36.1977,36.4424,5616307.3998176,0
+TT.US,D,20140409,000000,36.6241,37.3683,36.4483,37.3297,5458953.7872421,0
+TT.US,D,20140410,000000,37.3297,37.4729,36.5658,36.6448,4585122.2098279,0
+TT.US,D,20140411,000000,36.5056,36.8974,35.8916,35.9706,4033080.664688,0
+TT.US,D,20140414,000000,36.4227,36.6339,36.2401,36.5451,3914879.5454998,0
+TT.US,D,20140415,000000,36.6013,36.8028,35.9913,36.7544,3891913.8650727,0
+TT.US,D,20140416,000000,38.6712,38.6712,37.1925,38.3455,7390853.0041101,0
+TT.US,D,20140417,000000,38.3455,38.4649,38.1431,38.2379,4565801.7790114,0
+TT.US,D,20140421,000000,38.2123,38.3158,37.8016,38.1431,1928105.0368258,0
+TT.US,D,20140422,000000,38.1134,38.7757,37.9042,38.3504,6104515.5383493,0
+TT.US,D,20140423,000000,39.2772,40.1202,39.0412,39.5812,9243654.9648327,0
+TT.US,D,20140424,000000,39.823,39.8674,39.0522,39.4164,4406311.4706524,0
+TT.US,D,20140425,000000,39.2446,39.365,38.6415,38.8666,3047574.5656378,0
+TT.US,D,20140428,000000,39.0985,39.139,38.0297,38.6977,3448145.7568152,0
+TT.US,D,20140429,000000,38.9564,38.9988,38.4826,38.9564,2368150.8974263,0
+TT.US,D,20140430,000000,38.8359,39.5605,38.7304,39.5496,3112243.8063007,0
+TT.US,D,20140501,000000,39.5229,39.8803,39.365,39.6572,2434153.420048,0
+TT.US,D,20140502,000000,39.5931,39.829,39.5102,39.5812,1738399.0741055,0
+TT.US,D,20140505,000000,39.3513,39.5605,39.0729,39.4164,1507457.6182201,0
+TT.US,D,20140506,000000,39.22,39.3098,38.7304,38.7817,2417638.3522588,0
+TT.US,D,20140507,000000,38.9426,39.2772,38.5971,38.8419,4244001.6154153,0
+TT.US,D,20140508,000000,38.7757,39.3837,38.7304,38.9564,3440580.6987708,0
+TT.US,D,20140509,000000,38.9426,38.9426,38.2123,38.4708,4100862.2474309,0
+TT.US,D,20140512,000000,38.7462,39.2081,38.7156,39.1814,3201230.2457288,0
+TT.US,D,20140513,000000,39.3048,39.6424,39.2021,39.2693,2337086.2382919,0
+TT.US,D,20140514,000000,39.2248,39.2248,38.6415,38.6977,2328846.4342107,0
+TT.US,D,20140515,000000,38.4915,38.5902,37.4324,37.8016,3847991.5453463,0
+TT.US,D,20140516,000000,37.9042,38.0997,37.5697,38.0967,3656380.8941134,0
+TT.US,D,20140519,000000,37.9418,38.4708,37.8905,38.4392,1383041.9461937,0
+TT.US,D,20140520,000000,38.3652,38.3889,37.4848,37.7315,2531445.5171496,0
+TT.US,D,20140521,000000,37.8905,38.1736,37.4936,37.8845,2198401.6125362,0
+TT.US,D,20140522,000000,37.8845,38.1886,37.7433,37.7956,1040992.3095651,0
+TT.US,D,20140523,000000,37.8431,38.6158,37.769,38.5902,2068931.424026,0
+TT.US,D,20140527,000000,38.8746,39.2831,38.6495,38.7244,2445442.7520137,0
+TT.US,D,20140528,000000,38.8202,39.7322,38.7876,39.5753,4404201.1163057,0
+TT.US,D,20140529,000000,39.6276,39.8407,39.1924,39.5349,2854753.2214408,0
+TT.US,D,20140530,000000,39.4164,39.6276,39.2021,39.5605,2942498.5739393,0
+TT.US,D,20140602,000000,39.5684,39.7815,39.0355,39.5102,2108390.8964663,0
+TT.US,D,20140603,000000,39.4253,39.4835,39.0917,39.2831,4447610.7911452,0
+TT.US,D,20140604,000000,39.2772,39.829,39.1597,39.8023,3194246.7255602,0
+TT.US,D,20140605,000000,39.9602,40.441,39.5753,40.2109,4040626.4732207,0
+TT.US,D,20140606,000000,40.059,40.9967,40.059,40.9857,2483206.2411721,0
+TT.US,D,20140609,000000,40.971,41.6135,40.7459,41.3422,3065093.6474247,0
+TT.US,D,20140610,000000,41.3223,41.6649,41.0904,41.6421,3600178.3991418,0
+TT.US,D,20140611,000000,41.4802,41.5198,41.1536,41.2996,3388795.4601369,0
+TT.US,D,20140612,000000,41.189,41.4082,41.0706,41.189,4328070.3112052,0
+TT.US,D,20140613,000000,41.2088,41.3667,40.9887,41.3667,2750280.0433939,0
+TT.US,D,20140616,000000,41.2147,41.7468,41.1407,41.7261,2997479.2314927,0
+TT.US,D,20140617,000000,41.5523,41.9788,41.3253,41.8445,2943153.0573324,0
+TT.US,D,20140618,000000,41.8296,42.1771,41.505,42.1455,2091338.8686179,0
+TT.US,D,20140619,000000,42.1624,42.2916,42.036,42.2492,2072001.2145543,0
+TT.US,D,20140620,000000,42.3972,42.57,42.255,42.489,4055616.7770676,0
+TT.US,D,20140623,000000,42.2768,42.5078,41.8296,41.9067,2167119.1299815,0
+TT.US,D,20140624,000000,41.8721,42.0981,41.2197,41.3075,2863128.7852352,0
+TT.US,D,20140625,000000,41.2829,41.7319,41.1803,41.4991,2462539.3576784,0
+TT.US,D,20140626,000000,41.6283,41.655,41.1536,41.5474,2126809.6396359,0
+TT.US,D,20140627,000000,41.3766,41.6717,41.2996,41.6343,5722019.6385299,0
+TT.US,D,20140630,000000,41.5198,41.7873,41.4023,41.505,2443380.0148799,0
+TT.US,D,20140701,000000,41.7468,42.0577,41.578,41.7468,1821293.54969,0
+TT.US,D,20140702,000000,41.7319,42.1455,41.584,41.6421,2237052.6054908,0
+TT.US,D,20140703,000000,41.7319,42.0517,41.7261,41.8978,885823.00998591,0
+TT.US,D,20140707,000000,41.7813,41.8593,41.3253,41.3954,1676412.6074752,0
+TT.US,D,20140708,000000,41.4023,41.4082,40.7271,40.7578,3110314.8026155,0
+TT.US,D,20140709,000000,40.971,41.1466,40.8595,40.8802,2257341.5906785,0
+TT.US,D,20140710,000000,40.4251,40.7103,40.1083,40.4953,2966734.7221296,0
+TT.US,D,20140711,000000,40.5959,40.9068,40.3728,40.737,3223353.000176,0
+TT.US,D,20140714,000000,41.0618,41.5257,41.0361,41.3195,3325905.2795953,0
+TT.US,D,20140715,000000,41.2463,41.4991,40.743,40.894,2915150.0836688,0
+TT.US,D,20140716,000000,40.9887,41.5652,40.971,41.5138,2278754.1394621,0
+TT.US,D,20140717,000000,41.0706,41.2197,40.5307,40.5574,2761194.5164503,0
+TT.US,D,20140718,000000,40.7775,41.3954,40.6512,41.2996,3226760.1637227,0
+TT.US,D,20140721,000000,41.0618,41.3135,40.8595,41.0706,3068954.6941915,0
+TT.US,D,20140722,000000,41.8386,43.0073,41.6717,42.8286,4927378.5254226,0
+TT.US,D,20140723,000000,42.8286,42.8286,42.4476,42.6469,3699496.7606186,0
+TT.US,D,20140724,000000,42.6075,42.6272,41.8445,41.878,3515988.1274894,0
+TT.US,D,20140725,000000,41.6866,42.0774,41.6649,41.885,2200391.4041524,0
+TT.US,D,20140728,000000,41.8119,41.9125,41.2197,41.2888,3165699.6999118,0
+TT.US,D,20140729,000000,41.2829,41.2829,40.6166,40.6216,2796622.7359163,0
+TT.US,D,20140730,000000,40.8368,40.8368,40.283,40.4567,3314406.2292668,0
+TT.US,D,20140731,000000,40.0046,40.1083,38.9308,39.0384,4658489.1903208,0
+TT.US,D,20140801,000000,38.7787,39.3019,38.4866,39.2753,5613261.9244619,0
+TT.US,D,20140804,000000,39.3147,39.4687,38.9851,39.3808,2284349.668534,0
+TT.US,D,20140805,000000,39.217,39.823,39.0699,39.1894,1997283.7288554,0
+TT.US,D,20140806,000000,38.8359,39.142,38.4767,38.8636,2840002.0167902,0
+TT.US,D,20140807,000000,39.3543,39.8614,39.0759,39.1074,2813220.8805448,0
+TT.US,D,20140808,000000,39.2604,39.8507,39.1311,39.7944,1995709.321436,0
+TT.US,D,20140811,000000,40.0203,40.3374,39.9464,40.0747,2037216.3340273,0
+TT.US,D,20140812,000000,39.9731,40.3254,39.8171,40.0263,1728714.5435248,0
+TT.US,D,20140813,000000,40.3511,40.6314,40.1665,40.3995,1685003.9684255,0
+TT.US,D,20140814,000000,40.3886,40.5959,40.1537,40.4113,2798809.0751771,0
+TT.US,D,20140815,000000,40.5899,40.743,39.8567,40.205,3002348.3447861,0
+TT.US,D,20140818,000000,40.5455,41.2947,40.4429,41.2888,3842840.7813048,0
+TT.US,D,20140819,000000,41.0618,41.2197,40.8032,40.8683,3979097.9423392,0
+TT.US,D,20140820,000000,40.8802,41.2463,40.7578,41.1407,1938974.9320659,0
+TT.US,D,20140821,000000,41.1644,41.2612,40.8732,41.1703,1886806.7294651,0
+TT.US,D,20140822,000000,41.0904,41.3766,40.8032,40.8151,2222612.4324218,0
+TT.US,D,20140825,000000,41.0558,41.2197,40.8999,41.0558,1545639.5309719,0
+TT.US,D,20140826,000000,41.0963,41.2405,40.511,40.5307,2546900.8486705,0
+TT.US,D,20140827,000000,40.6077,40.7894,40.3728,40.4953,2023144.9410746,0
+TT.US,D,20140828,000000,40.3788,40.431,40.0945,40.1902,2640895.2005018,0
+TT.US,D,20140829,000000,40.3995,40.4113,39.829,39.9731,3079618.9235975,0
+TT.US,D,20140902,000000,40.1765,40.2771,39.8023,39.9849,2548144.9749968,0
+TT.US,D,20140903,000000,40.2692,40.4113,39.6798,39.7845,1553696.9712594,0
+TT.US,D,20140904,000000,39.8407,40.2317,39.598,39.7589,2776685.3075977,0
+TT.US,D,20140905,000000,39.5931,39.9849,39.2664,39.9464,3446130.6368942,0
+TT.US,D,20140908,000000,40.0046,40.7035,39.829,39.9731,3232626.1990886,0
+TT.US,D,20140909,000000,39.8507,40.0797,39.6543,39.6631,2635256.1067459,0
+TT.US,D,20140910,000000,39.6178,40.1478,39.598,39.9326,2608607.690817,0
+TT.US,D,20140911,000000,39.7727,40.2801,39.753,40.1992,1920954.3498461,0
+TT.US,D,20140912,000000,40.1103,40.2149,39.7243,39.9109,2476438.5181593,0
+TT.US,D,20140915,000000,39.8082,39.9553,39.6069,39.7185,2514297.2417433,0
+TT.US,D,20140916,000000,39.6118,40.1695,39.4282,40.047,2558667.3658966,0
+TT.US,D,20140917,000000,40.0323,40.3698,39.6798,39.9178,2569847.2795861,0
+TT.US,D,20140918,000000,39.9938,40.2474,39.905,40.1033,2078209.6885996,0
+TT.US,D,20140919,000000,40.2415,40.3402,39.442,39.5189,6715685.5042185,0
+TT.US,D,20140922,000000,39.5022,39.5664,38.6682,38.8094,3299465.5688971,0
+TT.US,D,20140923,000000,38.8271,39.0867,38.5093,38.68,2500293.7286471,0
+TT.US,D,20140924,000000,38.6406,38.7156,38.3533,38.4264,2829899.0626161,0
+TT.US,D,20140925,000000,38.3395,38.3533,37.7206,37.8401,3617591.102049,0
+TT.US,D,20140926,000000,37.9121,38.3652,37.8134,38.3277,2813403.2443386,0
+TT.US,D,20140929,000000,37.8401,38.376,37.7206,38.1796,2599800.5327108,0
+TT.US,D,20140930,000000,38.1481,38.1796,37.4936,37.5804,3141286.2535887,0
+TT.US,D,20141001,000000,37.4324,37.6949,36.7691,37.0258,4891210.7194597,0
+TT.US,D,20141002,000000,36.9448,37.2005,36.3467,37.0998,4111981.3731892,0
+TT.US,D,20141003,000000,37.3683,37.7009,37.2656,37.613,3514687.2657606,0
+TT.US,D,20141006,000000,37.7345,38.0464,37.6081,37.7858,4857689.2147705,0
+TT.US,D,20141007,000000,37.9882,38.1194,37.2785,37.3051,4212656.318665,0
+TT.US,D,20141008,000000,37.3051,38.4205,37.1521,38.4056,5103737.4847042,0
+TT.US,D,20141009,000000,38.2892,38.3277,37.1403,37.2311,4813553.1241525,0
+TT.US,D,20141010,000000,37.1896,37.3199,36.4138,36.4533,4281321.3526755,0
+TT.US,D,20141013,000000,36.5056,36.6339,35.6598,35.717,4600757.8788782,0
+TT.US,D,20141014,000000,36.016,36.4336,35.8916,36.0615,5667346.9731615,0
+TT.US,D,20141015,000000,35.5215,36.2104,34.9855,35.9646,4847505.2100213,0
+TT.US,D,20141016,000000,35.4337,36.7573,35.332,36.6162,4131678.6891793,0
+TT.US,D,20141017,000000,37.0316,37.922,36.9448,37.6614,4470683.8635843,0
+TT.US,D,20141020,000000,37.5923,38.1736,37.3998,38.1046,4019410.4720815,0
+TT.US,D,20141021,000000,38.5744,39.4282,38.5211,38.9021,5636677.4355803,0
+TT.US,D,20141022,000000,38.1046,40.0777,37.8765,38.5004,10869466.685202,0
+TT.US,D,20141023,000000,38.8479,40.5663,38.8389,40.0146,4134681.6129832,0
+TT.US,D,20141024,000000,40.1625,40.2257,39.5664,40.1794,2601718.3919417,0
+TT.US,D,20141027,000000,40.0203,40.2672,39.7322,40.128,2983766.4873344,0
+TT.US,D,20141028,000000,40.4073,41.4082,40.3402,41.3422,3181454.9185602,0
+TT.US,D,20141029,000000,41.3282,41.4605,40.4784,40.9947,2403714.8766055,0
+TT.US,D,20141030,000000,40.8653,41.3489,40.6423,41.1596,2263434.5676543,0
+TT.US,D,20141031,000000,41.5967,41.885,41.4221,41.7556,3551370.756007,0
+TT.US,D,20141103,000000,41.7349,41.7873,41.0489,41.2147,3524702.0774344,0
+TT.US,D,20141104,000000,41.1259,41.2147,40.6828,40.8969,2382107.8064419,0
+TT.US,D,20141105,000000,41.2088,41.6135,40.434,41.4744,4972055.6286288,0
+TT.US,D,20141106,000000,41.4221,42.1426,41.3282,42.112,2782821.8492577,0
+TT.US,D,20141107,000000,42.112,42.5196,42.0547,42.3469,2198236.4719896,0
+TT.US,D,20141110,000000,42.3469,42.5808,42.2353,42.2887,2442113.5996455,0
+TT.US,D,20141111,000000,42.4535,42.5137,41.9491,42.0399,2311907.8771672,0
+TT.US,D,20141112,000000,41.8948,42.2946,41.7763,42.0074,2197441.1632223,0
+TT.US,D,20141113,000000,42.0981,42.0981,41.5602,41.6954,1941560.4454085,0
+TT.US,D,20141114,000000,41.6224,41.9758,41.6224,41.7349,1627147.0285917,0
+TT.US,D,20141117,000000,41.6747,41.7763,41.4862,41.6866,2296386.6920541,0
+TT.US,D,20141118,000000,41.7813,42.1475,41.572,41.8475,1983130.2721955,0
+TT.US,D,20141119,000000,41.7932,41.8179,41.3282,41.807,1907173.7258312,0
+TT.US,D,20141120,000000,41.5286,42.1584,41.3489,42.0192,1785982.8535576,0
+TT.US,D,20141121,000000,42.4939,42.7861,42.2413,42.3203,1726003.4017909,0
+TT.US,D,20141124,000000,42.4939,42.5975,42.334,42.5196,1856231.4131774,0
+TT.US,D,20141125,000000,42.5443,42.7723,42.3627,42.57,2193505.1446738,0
+TT.US,D,20141126,000000,42.57,42.6272,42.2463,42.334,1561270.1343613,0
+TT.US,D,20141128,000000,42.2709,42.2709,41.8751,42.0489,960415.88042572,0
+TT.US,D,20141201,000000,41.7409,41.9758,41.1013,41.4221,2108735.3614101,0
+TT.US,D,20141202,000000,41.7004,42.1939,41.581,42.0489,1989651.8040867,0
+TT.US,D,20141203,000000,42.0489,42.9727,41.9955,42.5503,2463390.388716,0
+TT.US,D,20141204,000000,42.3687,42.5029,42.0547,42.1939,2322779.7986717,0
+TT.US,D,20141205,000000,42.1939,42.5878,42.1357,42.4091,2046671.8967336,0
+TT.US,D,20141208,000000,42.2887,42.4209,41.6373,41.7211,1940392.3039963,0
+TT.US,D,20141209,000000,41.5078,42.033,41.2088,41.9827,2806716.5719008,0
+TT.US,D,20141210,000000,41.9155,41.9955,41.4991,41.7004,3645577.8655977,0
+TT.US,D,20141211,000000,41.8593,42.5641,41.8593,42.2413,3457411.8638024,0
+TT.US,D,20141212,000000,41.7409,42.0489,41.5316,41.5523,3152034.5729663,0
+TT.US,D,20141215,000000,41.9275,41.9333,40.965,41.2266,2322350.2306242,0
+TT.US,D,20141216,000000,41.0301,41.7261,40.6562,40.6916,2887473.3385696,0
+TT.US,D,20141217,000000,40.7854,41.6135,40.5485,41.4891,2934216.2183061,0
+TT.US,D,20141218,000000,42.1584,42.5384,41.6924,42.5226,2185172.1324313,0
+TT.US,D,20141219,000000,42.6993,42.951,42.4969,42.8394,3416214.8696605,0
+TT.US,D,20141222,000000,42.871,43.1286,42.8049,42.9727,2060966.1787676,0
+TT.US,D,20141223,000000,43.0724,43.4741,43.0102,43.1592,1807987.0715389,0
+TT.US,D,20141224,000000,43.1188,43.3408,43.0043,43.1731,567032.86211895,0
+TT.US,D,20141226,000000,43.3853,43.5116,43.1731,43.2371,1102549.2081479,0
+TT.US,D,20141229,000000,43.1681,43.5629,43.0338,43.2371,1297953.0262909,0
+TT.US,D,20141230,000000,43.1454,43.2757,42.8049,43.0102,1691228.6525859,0
+TT.US,D,20141231,000000,43.2313,43.2668,42.4091,42.4357,1021082.2358156,0
+TT.US,D,20150102,000000,42.5029,42.8454,41.9333,42.3469,1649469.3700798,0
+TT.US,D,20150105,000000,41.9758,42.1683,41.4329,41.6135,2631769.9188886,0
+TT.US,D,20150106,000000,41.655,41.7468,40.4113,40.743,3314243.1149845,0
+TT.US,D,20150107,000000,41.1773,41.3579,40.8465,40.965,2562055.2799317,0
+TT.US,D,20150108,000000,41.2976,41.8119,41.273,41.7932,2564528.3356016,0
+TT.US,D,20150109,000000,41.9225,41.9225,41.2522,41.3392,1444394.1920745,0
+TT.US,D,20150112,000000,42.1426,42.1524,41.1289,41.6421,3373894.3119226,0
+TT.US,D,20150113,000000,42.0695,42.341,40.9097,41.4329,1997344.5167867,0
+TT.US,D,20150114,000000,40.5989,41.1614,40.5219,41.124,2356284.0801137,0
+TT.US,D,20150115,000000,41.3195,41.6194,40.7854,41.2058,4114597.2804975,0
+TT.US,D,20150116,000000,41.0431,41.3046,40.2672,41.2522,4336259.4586771,0
+TT.US,D,20150120,000000,41.6343,41.9827,41.124,41.7527,3684772.910537,0
+TT.US,D,20150121,000000,41.5474,42.3627,41.4082,42.255,2784711.3407874,0
+TT.US,D,20150122,000000,42.6765,43.3517,42.4476,43.3408,4054306.7971491,0
+TT.US,D,20150123,000000,43.1799,43.9144,43.0782,43.2875,4709447.7130897,0
+TT.US,D,20150126,000000,43.2935,43.7612,42.8167,43.7338,2495765.0277688,0
+TT.US,D,20150127,000000,43.1454,43.5886,42.6993,43.3517,2536032.9796948,0
+TT.US,D,20150128,000000,43.6123,43.8285,42.712,42.7447,2951087.9086252,0
+TT.US,D,20150129,000000,42.7062,43.3448,42.3824,43.2875,4242266.1199781,0
+TT.US,D,20150130,000000,44.084,44.545,43.414,44.4493,6417289.7072867,0
+TT.US,D,20150202,000000,44.5164,44.5361,43.48,44.2914,4569481.4751166,0
+TT.US,D,20150203,000000,44.5767,45.24,44.5312,45.154,3958612.4095072,0
+TT.US,D,20150204,000000,45.1886,45.1886,44.4967,44.7256,2996316.1557414,0
+TT.US,D,20150205,000000,44.7928,45.0711,44.6812,44.7433,2823855.7291174,0
+TT.US,D,20150206,000000,44.7809,44.9467,44.4858,44.5767,3939266.6503861,0
+TT.US,D,20150209,000000,44.551,45.0267,44.1818,44.4493,3374180.0151994,0
+TT.US,D,20150210,000000,44.7059,44.8995,44.3971,44.8481,2477027.1479603,0
+TT.US,D,20150211,000000,44.6457,44.8905,44.5894,44.624,2970230.0281766,0
+TT.US,D,20150212,000000,45.0267,45.4096,44.6664,45.2754,5256216.9183256,0
+TT.US,D,20150213,000000,45.3564,45.5429,44.8273,45.3139,3085977.3412065,0
+TT.US,D,20150217,000000,45.2487,45.4176,44.8855,45.3623,2094268.8469042,0
+TT.US,D,20150218,000000,45.3623,45.8578,45.1412,45.459,3168415.9073066,0
+TT.US,D,20150219,000000,45.2754,45.6387,45.1886,45.5015,1956608.49779,0
+TT.US,D,20150220,000000,45.5371,46.2004,45.2547,46.0651,2594393.4462258,0
+TT.US,D,20150223,000000,46.0572,46.1499,45.7264,45.9535,2641949.871109,0
+TT.US,D,20150224,000000,45.7531,46.0859,45.6574,46.0236,1826091.7437302,0
+TT.US,D,20150225,000000,45.7778,45.919,45.4393,45.6703,2105298.8170299,0
+TT.US,D,20150226,000000,45.7226,45.7986,45.3139,45.4798,1922365.6429834,0
+TT.US,D,20150227,000000,45.3702,45.4856,44.9329,44.9822,2398604.6378515,0
+TT.US,D,20150302,000000,45.0089,45.5371,44.9329,45.3762,2321162.8397004,0
+TT.US,D,20150303,000000,45.1205,45.3839,44.8273,45.154,2209430.5695298,0
+TT.US,D,20150304,000000,44.9764,45.0661,44.3032,44.8549,3098667.8349877,0
+TT.US,D,20150305,000000,45.1274,45.3297,45.0554,45.308,2811566.4356825,0
+TT.US,D,20150306,000000,44.9675,45.2083,44.4394,44.7573,2421693.9204056,0
+TT.US,D,20150309,000000,44.8549,45.4037,44.8549,45.2962,1973563.2649485,0
+TT.US,D,20150310,000000,44.8549,44.8728,44.2845,44.3378,2757646.5275294,0
+TT.US,D,20150311,000000,44.5657,44.6487,44.2015,44.5134,1886990.1063911,0
+TT.US,D,20150312,000000,44.6901,45.3889,44.6487,45.311,1569317.4433269,0
+TT.US,D,20150313,000000,45.2636,45.8883,44.6131,45.8883,2319174.0612163,0
+TT.US,D,20150316,000000,45.311,46.1588,45.2636,46.1233,2471474.1704403,0
+TT.US,D,20150317,000000,45.7067,45.7778,45.3564,45.5755,2414209.9129363,0
+TT.US,D,20150318,000000,45.4009,46.2288,45.0631,46.0897,2362755.9685277,0
+TT.US,D,20150319,000000,45.8489,45.991,45.3267,45.6387,1837764.0396628,0
+TT.US,D,20150320,000000,45.9033,46.2674,45.8104,45.8637,2735754.7672212,0
+TT.US,D,20150323,000000,46.0177,46.0651,45.4264,45.4264,1580475.0681083,0
+TT.US,D,20150324,000000,45.4856,45.8104,45.1175,45.688,2526352.5016429,0
+TT.US,D,20150325,000000,45.7008,45.7986,44.8935,44.8935,2130300.8931541,0
+TT.US,D,20150326,000000,44.8698,45.4561,44.6487,45.3672,3212852.8981843,0
+TT.US,D,20150327,000000,45.1441,45.6703,45.0237,45.5695,2063525.3506733,0
+TT.US,D,20150330,000000,45.7226,46.0986,45.6574,46.0236,2106651.3485004,0
+TT.US,D,20150331,000000,45.8578,46.0739,45.5695,45.7778,2191823.3452424,0
+TT.US,D,20150401,000000,45.7472,45.7986,45.0119,45.083,3133881.2704299,0
+TT.US,D,20150402,000000,44.9299,45.614,44.7928,45.4066,2874510.3122301,0
+TT.US,D,20150406,000000,44.9961,45.912,44.8007,45.6239,2208380.9645834,0
+TT.US,D,20150407,000000,45.7226,45.9595,45.2873,45.2873,1745475.8024354,0
+TT.US,D,20150408,000000,45.3416,45.5371,45.0631,45.3949,1934585.0302973,0
+TT.US,D,20150409,000000,45.3623,45.7008,45.0978,45.6387,2879403.7406958,0
+TT.US,D,20150410,000000,45.609,46.2161,45.4156,46.1174,3026057.6642388,0
+TT.US,D,20150413,000000,45.9269,46.4964,45.8637,46.1954,2179236.1909444,0
+TT.US,D,20150414,000000,46.0236,46.2161,45.7778,46.1114,1884313.4111516,0
+TT.US,D,20150415,000000,46.3414,46.6771,46.1805,46.523,1629673.7802675,0
+TT.US,D,20150416,000000,46.4619,46.6711,46.1805,46.2615,2446629.1298053,0
+TT.US,D,20150417,000000,45.9269,45.9644,45.1047,45.2784,2029767.7861844,0
+TT.US,D,20150420,000000,45.5548,45.6239,45.3199,45.5074,1559617.7157634,0
+TT.US,D,20150421,000000,45.5548,45.7986,45.1441,45.1856,2006982.4432867,0
+TT.US,D,20150422,000000,45.1777,45.4481,44.7928,45.382,2462912.1903235,0
+TT.US,D,20150423,000000,46.2763,46.6652,45.6821,46.4352,4211821.4977425,0
+TT.US,D,20150424,000000,46.4905,46.4905,45.8786,46.1451,3057343.1861901,0
+TT.US,D,20150427,000000,46.2004,46.6652,45.9969,46.1451,2658415.2954209,0
+TT.US,D,20150428,000000,46.0799,46.5448,45.8578,46.523,2556007.8939043,0
+TT.US,D,20150429,000000,46.1588,46.368,45.4373,45.4856,3587784.7530916,0
+TT.US,D,20150430,000000,45.2458,45.5815,44.2222,44.2706,4292278.3772838,0
+TT.US,D,20150501,000000,44.3624,45.0888,44.2795,44.9497,2548359.7590206,0
+TT.US,D,20150504,000000,45.0327,45.305,44.8431,44.9764,1878215.3685147,0
+TT.US,D,20150505,000000,44.8431,45.0385,44.2382,44.2647,2363644.4854561,0
+TT.US,D,20150506,000000,44.3871,44.9299,44.0219,44.9299,5189334.9969651,0
+TT.US,D,20150507,000000,44.9359,45.3267,44.7809,45.1441,2315283.633616,0
+TT.US,D,20150508,000000,45.6821,45.9447,45.2932,45.3475,2361715.481771,0
+TT.US,D,20150511,000000,45.2517,45.6032,45.1126,45.1649,2416147.0216788,0
+TT.US,D,20150512,000000,45.157,45.5695,45.003,45.4009,2180904.8196573,0
+TT.US,D,20150513,000000,45.4481,46.0177,45.2163,45.8045,2918277.6227318,0
+TT.US,D,20150514,000000,46.7264,47.21,46.379,47.1903,3899956.1083774,0
+TT.US,D,20150515,000000,47.1369,47.6907,47.0935,47.6789,4477104.0822568,0
+TT.US,D,20150518,000000,47.4045,47.6335,47.2939,47.4045,2383181.7265606,0
+TT.US,D,20150519,000000,47.4302,47.4943,46.7432,46.8921,2953942.9151298,0
+TT.US,D,20150520,000000,46.9426,47.0007,46.5289,46.6238,2331223.2423226,0
+TT.US,D,20150521,000000,46.6296,46.98,46.368,46.7432,1678038.6846362,0
+TT.US,D,20150522,000000,47.2939,47.2939,46.5773,46.5773,1715960.2224159,0
+TT.US,D,20150526,000000,46.4283,46.4441,46.0315,46.1174,1402452.5457747,0
+TT.US,D,20150527,000000,46.368,46.8507,46.1529,46.7432,1838951.4305867,0
+TT.US,D,20150528,000000,46.6711,46.8665,46.4194,46.6908,1622356.9396091,0
+TT.US,D,20150529,000000,46.5921,46.7323,46.1174,46.2458,3001515.5501279,0
+TT.US,D,20150601,000000,46.4154,46.5773,45.9842,46.3859,1931983.3068397,0
+TT.US,D,20150602,000000,46.2871,46.8714,46.1233,46.5556,3262671.6472422,0
+TT.US,D,20150603,000000,46.6395,46.7372,46.3336,46.4549,3374514.3488213,0
+TT.US,D,20150604,000000,46.2516,46.4756,45.8883,46.4283,4197100.6870575,0
+TT.US,D,20150605,000000,46.4085,46.5556,46.1451,46.4697,3204377.0343033,0
+TT.US,D,20150608,000000,46.4352,46.5082,46.1114,46.1174,1428479.9116727,0
+TT.US,D,20150609,000000,46.1588,46.3947,46.0118,46.1322,1871216.6513633,0
+TT.US,D,20150610,000000,46.4037,46.977,46.2871,46.7205,1558986.5344106,0
+TT.US,D,20150611,000000,46.9959,47.0965,46.8636,47.0294,2444514.7229299,0
+TT.US,D,20150612,000000,47.2456,47.5861,47.0196,47.1755,3977506.3116726,0
+TT.US,D,20150615,000000,46.6799,46.7915,46.2091,46.6178,2829332.7217232,0
+TT.US,D,20150616,000000,46.3887,46.6859,46.3237,46.6336,2252359.0065802,0
+TT.US,D,20150617,000000,46.7155,46.7915,46.2813,46.5803,3152770.1069345,0
+TT.US,D,20150618,000000,46.5921,47.134,46.5586,46.8844,2074648.5289604,0
+TT.US,D,20150619,000000,46.8951,46.9514,46.5803,46.5863,3111602.493626,0
+TT.US,D,20150622,000000,46.7352,46.8478,46.4697,46.7747,3079463.9143728,0
+TT.US,D,20150623,000000,46.8064,46.8951,46.4905,46.5053,2067016.6041916,0
+TT.US,D,20150624,000000,46.5112,46.5863,46.1174,46.302,1663245.9415659,0
+TT.US,D,20150625,000000,46.4846,46.4846,45.9033,46.0315,1407781.6210812,0
+TT.US,D,20150626,000000,46.1588,46.3079,45.912,46.2091,2529593.5115107,0
+TT.US,D,20150629,000000,45.919,46.0315,45.5785,45.6357,2843550.005711,0
+TT.US,D,20150630,000000,46.0058,46.2398,45.3593,45.5251,2603074.9759409,0
+TT.US,D,20150701,000000,45.9377,45.9535,45.4679,45.6505,1749430.0573634,0
+TT.US,D,20150702,000000,45.9318,45.9535,45.4393,45.5844,1223848.4855655,0
+TT.US,D,20150706,000000,45.1076,45.5104,44.7868,45.2607,2405043.0929034,0
+TT.US,D,20150707,000000,45.4314,45.5192,44.7543,45.4393,2486201.0599185,0
+TT.US,D,20150708,000000,45.0208,45.4037,44.6684,44.6901,2689827.4588956,0
+TT.US,D,20150709,000000,45.1886,45.4314,44.6339,44.6339,2217262.0813394,0
+TT.US,D,20150710,000000,45.1008,45.1886,44.6901,44.8431,1713745.5154539,0
+TT.US,D,20150713,000000,45.5341,45.5844,45.2962,45.3989,3018748.9286379,0
+TT.US,D,20150714,000000,45.4373,45.6446,45.3989,45.5468,2416678.9160773,0
+TT.US,D,20150715,000000,45.6634,45.7197,45.308,45.4886,3989117.819674,0
+TT.US,D,20150716,000000,46.2763,46.383,45.6446,45.6998,5161517.4264919,0
+TT.US,D,20150717,000000,45.6998,46.1381,45.3839,45.6673,2177423.6974609,0
+TT.US,D,20150720,000000,45.841,46.7807,45.7591,46.4283,3723672.1208776,0
+TT.US,D,20150721,000000,46.5448,46.6445,45.7591,45.912,2706860.2372325,0
+TT.US,D,20150722,000000,45.8943,46.2398,45.6732,46.0512,3943443.7943953,0
+TT.US,D,20150723,000000,46.0897,46.0897,45.1649,45.2183,3162547.8456763,0
+TT.US,D,20150724,000000,45.1333,45.2962,44.4444,44.5657,2085755.4971323,0
+TT.US,D,20150727,000000,44.2282,44.3871,43.857,43.8877,3281320.3714182,0
+TT.US,D,20150728,000000,41.7962,41.8653,40.8121,40.9887,13144378.014276,0
+TT.US,D,20150729,000000,41.0854,41.9225,40.9414,41.5286,6275106.7360874,0
+TT.US,D,20150730,000000,41.2285,41.3667,40.9798,41.2642,3940338.5442406,0
+TT.US,D,20150731,000000,41.3727,41.7092,41.3105,41.4605,3405715.780801,0
+TT.US,D,20150803,000000,41.3195,41.3826,40.8268,40.8702,5247876.8141578,0
+TT.US,D,20150804,000000,41.0411,41.2918,39.8803,40.0975,6703620.1129971,0
+TT.US,D,20150805,000000,40.3818,40.8338,40.3818,40.4873,4786248.1985661,0
+TT.US,D,20150806,000000,40.508,40.6976,40.3758,40.5219,4000772.8923594,0
+TT.US,D,20150807,000000,40.4873,40.7923,40.3047,40.6856,5589217.258255,0
+TT.US,D,20150810,000000,40.9068,41.7497,40.8861,41.5967,3974546.9525529,0
+TT.US,D,20150811,000000,41.204,41.4388,40.968,41.2285,3205341.5361459,0
+TT.US,D,20150812,000000,40.8061,41.6984,40.5367,41.6224,3859328.4945248,0
+TT.US,D,20150813,000000,41.5078,41.7793,41.4082,41.4428,3062586.1452606,0
+TT.US,D,20150814,000000,41.5198,41.8593,41.3727,41.5602,2527669.5734867,0
+TT.US,D,20150817,000000,41.3667,42.1426,41.204,41.9491,2911820.9313006,0
+TT.US,D,20150818,000000,41.7439,42.0489,41.6984,41.9609,2815857.0504968,0
+TT.US,D,20150819,000000,41.6224,41.885,41.1348,41.1348,2671317.5338292,0
+TT.US,D,20150820,000000,40.7805,40.974,40.2228,40.2386,3232891.6397217,0
+TT.US,D,20150821,000000,39.8003,40.0718,38.9939,39.0137,3894869.1716638,0
+TT.US,D,20150824,000000,35.5116,38.4007,35.4672,37.5163,8154564.2046641,0
+TT.US,D,20150825,000000,38.8576,38.8576,36.6507,36.6714,4263180.2077255,0
+TT.US,D,20150826,000000,37.5697,37.7127,36.5836,37.39,3950700.8602547,0
+TT.US,D,20150827,000000,37.7986,38.3277,37.1718,37.7719,5218977.2185082,0
+TT.US,D,20150828,000000,37.7345,38.0967,37.5223,37.6347,5942566.3581711,0
+TT.US,D,20150831,000000,37.4758,37.7463,37.2369,37.3357,3453401.8866042,0
+TT.US,D,20150901,000000,36.4306,36.6872,35.9608,36.1809,8958645.6834949,0
+TT.US,D,20150902,000000,36.7484,36.8807,36.1058,36.6182,5835938.2479613,0
+TT.US,D,20150903,000000,36.5432,36.936,36.1947,36.2371,9944954.1832376,0
+TT.US,D,20150904,000000,35.8611,36.1058,35.5995,35.6775,4789653.3358485,0
+TT.US,D,20150908,000000,36.3091,36.466,35.9883,36.3871,5078142.7262505,0
+TT.US,D,20150909,000000,37.0051,43.2234,36.7711,36.8372,6567534.1713024,0
+TT.US,D,20150910,000000,36.7208,37.4088,36.6477,36.857,4401411.9633934,0
+TT.US,D,20150911,000000,36.7632,37.393,36.6142,37.3407,4446454.8073193,0
+TT.US,D,20150914,000000,37.3269,37.4551,37.1837,37.311,4543229.1938731,0
+TT.US,D,20150915,000000,37.6259,38.3889,37.3357,38.3425,4685072.7657896,0
+TT.US,D,20150916,000000,38.2922,38.909,38.1736,38.7649,4777429.8960058,0
+TT.US,D,20150917,000000,38.607,38.8271,38.0217,38.0997,3992093.3889089,0
+TT.US,D,20150918,000000,36.3231,37.767,36.3231,37.3051,4365588.6223742,0
+TT.US,D,20150921,000000,37.3831,37.6861,37.0673,37.2093,2231401.3541487,0
+TT.US,D,20150922,000000,36.6606,36.6961,36.1809,36.6142,3525408.2305692,0
+TT.US,D,20150923,000000,36.6211,36.6813,35.867,36.0802,3500475.0474338,0
+TT.US,D,20150924,000000,35.5009,35.8077,34.8888,35.7505,5172275.8771914,0
+TT.US,D,20150925,000000,36.0802,36.2371,35.5146,35.6568,3277361.0508294,0
+TT.US,D,20150928,000000,35.337,35.4712,34.575,34.6016,3185815.4394954,0
+TT.US,D,20150929,000000,34.8286,35.025,34.1328,34.3588,5821030.0078217,0
+TT.US,D,20150930,000000,34.645,34.8405,33.8111,34.4694,9886871.3149259,0
+TT.US,D,20151001,000000,34.4901,34.638,33.9048,34.4131,4198257.6840157,0
+TT.US,D,20151002,000000,33.9719,34.8888,33.7686,34.8888,4327730.9119224,0
+TT.US,D,20151005,000000,35.0951,36.018,34.7684,35.8542,5211619.8525623,0
+TT.US,D,20151006,000000,35.9045,36.3664,35.7505,36.1987,3977901.4332257,0
+TT.US,D,20151007,000000,36.3231,37.1116,36.1987,36.4918,4568147.1800256,0
+TT.US,D,20151008,000000,36.3289,37.3534,36.252,37.2419,4342464.8933257,0
+TT.US,D,20151009,000000,37.3407,37.9042,37.1788,37.2369,4774782.5815997,0
+TT.US,D,20151012,000000,37.1975,37.3199,36.863,37.0553,2324695.6316383,0
+TT.US,D,20151013,000000,36.7158,37.0969,36.4977,36.5432,2053908.6999492,0
+TT.US,D,20151014,000000,36.5372,36.6241,36.1226,36.3091,3026272.4482626,0
+TT.US,D,20151015,000000,36.4376,36.852,36.1108,36.8313,3044773.2551393,0
+TT.US,D,20151016,000000,36.6872,36.7632,36.1375,36.3871,7541021.4832117,0
+TT.US,D,20151019,000000,36.2371,36.4453,36.0496,36.2194,3151439.8643722,0
+TT.US,D,20151020,000000,36.1178,37.2232,36.018,36.8837,4730813.6577927,0
+TT.US,D,20151021,000000,37.0613,37.5223,36.8125,36.8767,2964647.6698233,0
+TT.US,D,20151022,000000,36.8837,38.0631,36.8837,37.7926,4967002.1252773,0
+TT.US,D,20151023,000000,37.9852,38.5271,37.9092,38.4126,8063036.8297095,0
+TT.US,D,20151026,000000,38.376,38.677,38.0937,38.5695,4942845.0013976,0
+TT.US,D,20151027,000000,39.1449,39.375,37.8341,38.9613,7511115.8472999,0
+TT.US,D,20151028,000000,38.9564,39.8774,38.8389,39.826,5243625.7114989,0
+TT.US,D,20151029,000000,39.5723,40.0915,39.4164,40.0412,3021946.3738218,0
+TT.US,D,20151030,000000,40.0816,40.7489,39.9178,40.2317,3923408.0922545,0
+TT.US,D,20151102,000000,40.2771,40.9798,40.1231,40.8732,3672725.7556949,0
+TT.US,D,20151103,000000,40.663,41.0243,40.3975,40.6047,4505377.5622144,0
+TT.US,D,20151104,000000,40.8032,40.9097,40.2721,40.4221,3583381.6806046,0
+TT.US,D,20151105,000000,40.4478,40.74,40.3047,40.6729,4281038.6887953,0
+TT.US,D,20151106,000000,40.4221,40.8308,40.1566,40.7696,3334509.8112641,0
+TT.US,D,20151109,000000,40.74,40.8465,39.8053,40.1566,3188241.8910846,0
+TT.US,D,20151110,000000,39.9602,40.1103,39.6118,39.9672,2272937.7475735,0
+TT.US,D,20151111,000000,40.1566,40.1705,39.6948,39.9464,1713651.2941604,0
+TT.US,D,20151112,000000,39.5319,39.6484,38.6623,38.7353,3095296.1310675,0
+TT.US,D,20151113,000000,38.6977,39.1449,38.4649,38.6001,2308143.0779583,0
+TT.US,D,20151116,000000,38.6218,39.1924,38.5271,39.1716,2858149.2405335,0
+TT.US,D,20151117,000000,39.2801,39.445,38.7876,38.8666,1757400.3682828,0
+TT.US,D,20151118,000000,39.1449,39.445,38.8538,39.3957,2609660.3351599,0
+TT.US,D,20151119,000000,39.4992,39.9109,39.295,39.832,2407129.1320775,0
+TT.US,D,20151120,000000,39.9879,40.3541,39.7815,39.8537,2694648.954976,0
+TT.US,D,20151123,000000,39.9523,39.9672,39.5931,39.6543,3375164.7796857,0
+TT.US,D,20151124,000000,39.5042,39.826,39.1864,39.7155,1811608.0059772,0
+TT.US,D,20151125,000000,39.7638,40.056,39.6484,39.7224,2427454.590024,0
+TT.US,D,20151127,000000,39.7155,39.9376,39.4371,39.7352,787448.88770796,0
+TT.US,D,20151130,000000,39.7155,40.1369,39.6888,39.832,3409041.8937727,0
+TT.US,D,20151201,000000,39.8842,40.0915,39.6178,40.0412,2960494.8409866,0
+TT.US,D,20151202,000000,39.9326,40.1172,39.3483,39.4055,2622052.9680778,0
+TT.US,D,20151203,000000,39.4657,39.5042,38.7491,39.1341,3574733.5842517,0
+TT.US,D,20151204,000000,39.295,39.6888,39.0355,39.6681,2470021.3388835,0
+TT.US,D,20151207,000000,39.375,39.5042,38.8094,38.8666,2644570.8440782,0
+TT.US,D,20151208,000000,38.5004,38.5004,37.5085,37.5834,4030044.3075219,0
+TT.US,D,20151209,000000,37.4137,38.075,37.2282,37.5035,4019337.526564,0
+TT.US,D,20151210,000000,37.3683,37.8982,37.2962,37.4611,3574043.641232,0
+TT.US,D,20151211,000000,37.1462,37.6052,36.9971,37.2341,4298908.3143191,0
+TT.US,D,20151214,000000,37.2626,37.4137,36.5865,36.9636,2615438.2280254,0
+TT.US,D,20151215,000000,37.1758,37.3811,36.475,36.5125,3137108.0964473,0
+TT.US,D,20151216,000000,36.6477,37.1688,36.4247,37.0998,2811678.8933553,0
+TT.US,D,20151217,000000,37.1688,37.3998,36.4513,36.4603,3391036.5085357,0
+TT.US,D,20151218,000000,36.2884,36.4453,35.8709,35.9104,4041756.1156099,0
+TT.US,D,20151221,000000,36.1789,36.395,35.7564,36.2667,2556429.3568943,0
+TT.US,D,20151222,000000,36.3753,37.2065,36.3438,37.0109,3932940.6530072,0
+TT.US,D,20151223,000000,37.2686,38.2743,37.1343,37.9733,3522618.0645246,0
+TT.US,D,20151224,000000,37.8982,38.1134,37.8016,37.9645,667161.72934571,0
+TT.US,D,20151228,000000,37.8924,38.001,37.5697,37.8845,1765235.9326212,0
+TT.US,D,20151229,000000,38.151,38.4708,37.8924,38.3732,2084005.8178444,0
+TT.US,D,20151230,000000,38.3682,38.5478,38.0661,38.1027,1828947.7633669,0
+TT.US,D,20151231,000000,37.8431,38.0997,37.7206,37.7345,1599659.7392116,0
+TT.US,D,20160104,000000,37.1284,37.6861,36.8402,37.6347,3864433.6676179,0
+TT.US,D,20160105,000000,37.7463,38.0157,37.1403,37.2282,3436481.56594,0
+TT.US,D,20160106,000000,36.6901,36.9971,36.1917,36.4394,3353044.051503,0
+TT.US,D,20160107,000000,35.6992,35.8709,35.1978,35.3517,3372064.5951919,0
+TT.US,D,20160108,000000,35.5442,35.6548,34.9372,35.0162,2698305.3490409,0
+TT.US,D,20160111,000000,35.2185,35.4396,34.7655,35.1357,3232827.8123938,0
+TT.US,D,20160112,000000,35.5146,35.9016,35.0853,35.7051,2996237.1314307,0
+TT.US,D,20160113,000000,35.9706,36.1582,35.025,35.0734,4262531.8031255,0
+TT.US,D,20160114,000000,35.1751,35.7653,34.5325,35.5304,2806371.0938248,0
+TT.US,D,20160115,000000,34.5483,35.5087,34.5058,35.3113,3700102.6136667,0
+TT.US,D,20160119,000000,35.7407,35.8709,34.1426,34.5207,5157256.1925111,0
+TT.US,D,20160120,000000,34.0834,34.0834,32.131,33.3866,6131888.3437923,0
+TT.US,D,20160121,000000,33.4941,33.9048,32.7903,33.3264,4643163.5397199,0
+TT.US,D,20160122,000000,33.7222,34.6835,33.6599,34.4367,2617667.118838,0
+TT.US,D,20160125,000000,34.1555,34.4151,33.277,33.3164,3962371.129923,0
+TT.US,D,20160126,000000,33.581,34.5809,33.4339,34.5266,3395644.2337247,0
+TT.US,D,20160127,000000,34.3677,34.8493,33.9048,34.1356,3545583.7449519,0
+TT.US,D,20160128,000000,34.7852,34.8493,33.7913,34.0903,3554423.3232881,0
+TT.US,D,20160129,000000,34.4299,35.1642,34.2898,35.1297,3696184.8314974,0
+TT.US,D,20160201,000000,34.7437,34.8819,34.0271,34.7437,2446024.2898894,0
+TT.US,D,20160202,000000,34.3015,34.3015,33.0944,33.3017,4807248.4025494,0
+TT.US,D,20160203,000000,33.4626,34.3232,32.9217,34.0903,4682304.8886533,0
+TT.US,D,20160204,000000,33.9748,35.4337,33.9127,35.0102,4088086.6505461,0
+TT.US,D,20160205,000000,35.0102,35.5393,34.7497,35.0379,4618985.1400642,0
+TT.US,D,20160208,000000,34.2808,34.3362,33.4132,33.7537,5007547.6754227,0
+TT.US,D,20160209,000000,34.4604,35.18,33.6392,34.2285,5594869.5227293,0
+TT.US,D,20160210,000000,34.0637,34.5148,33.7359,33.8188,3467218.9833778,0
+TT.US,D,20160211,000000,33.1892,33.8574,32.971,33.4339,3135909.5610694,0
+TT.US,D,20160212,000000,33.8702,35.111,33.4941,35.025,9534833.2080604,0
+TT.US,D,20160216,000000,35.483,35.483,34.7912,35.3113,4720923.4613779,0
+TT.US,D,20160217,000000,35.7258,36.5372,35.5639,35.799,4389920.0049902,0
+TT.US,D,20160218,000000,35.9173,36.0239,35.4337,35.5591,3142154.5078734,0
+TT.US,D,20160219,000000,35.5393,35.5393,35.025,35.5037,2032522.4926024,0
+TT.US,D,20160222,000000,35.7771,36.6901,35.6933,36.6477,3202993.0957352,0
+TT.US,D,20160223,000000,36.6162,37.4472,36.395,36.4603,3837675.8334128,0
+TT.US,D,20160224,000000,35.9706,37.9645,35.6992,37.8431,7170253.6015952,0
+TT.US,D,20160225,000000,37.9191,38.5528,37.5697,38.5528,3935157.3862334,0
+TT.US,D,20160226,000000,38.7304,38.9021,38.2527,38.5951,3548079.0895298,0
+TT.US,D,20160229,000000,38.6218,38.7244,37.8982,37.9191,3969425.5693448,0
+TT.US,D,20160301,000000,38.3395,39.0917,37.8845,38.9693,3312641.3529961,0
+TT.US,D,20160302,000000,38.7304,39.0581,38.6376,39.0581,2457629.7190976,0
+TT.US,D,20160303,000000,39.0018,39.6246,38.9456,39.2891,2555582.3783856,0
+TT.US,D,20160304,000000,39.1687,39.5132,38.8666,39.1954,2841671.6586353,0
+TT.US,D,20160307,000000,39.2555,40.1172,39.2555,39.7974,3656769.9368734,0
+TT.US,D,20160308,000000,39.5842,39.7006,38.8271,39.0384,3320055.4543445,0
+TT.US,D,20160309,000000,39.2693,39.4992,39.1074,39.3335,2016517.0303036,0
+TT.US,D,20160310,000000,39.4776,39.6069,38.9366,39.4026,3417505.6000673,0
+TT.US,D,20160311,000000,39.8991,40.4646,39.8477,40.3491,2770588.2780931,0
+TT.US,D,20160314,000000,40.8427,40.894,40.3975,40.5604,2609300.6732333,0
+TT.US,D,20160315,000000,40.2721,40.2721,39.7302,40.2474,2733629.2158916,0
+TT.US,D,20160316,000000,40.2474,40.7608,39.979,40.6452,2388529.0382465,0
+TT.US,D,20160317,000000,40.6373,41.8721,40.5455,41.8653,4964190.6834569,0
+TT.US,D,20160318,000000,41.9067,42.4159,41.6866,42.338,6021976.6721627,0
+TT.US,D,20160321,000000,42.0774,42.5226,41.9788,42.5166,3360687.1207258,0
+TT.US,D,20160322,000000,42.2028,42.5314,42.0724,42.255,3042294.1206763,0
+TT.US,D,20160323,000000,42.2088,42.338,41.7349,42.1475,2804118.900972,0
+TT.US,D,20160324,000000,41.6954,42.112,41.6135,42.0577,2640171.8241198,0
+TT.US,D,20160328,000000,41.5345,42.0932,41.4279,42.0577,2855031.8327923,0
+TT.US,D,20160329,000000,41.8653,42.7092,41.5553,42.5975,3224829.1337733,0
+TT.US,D,20160330,000000,42.7891,42.8809,42.3942,42.5975,2558389.7676772,0
+TT.US,D,20160331,000000,42.5878,42.7092,42.3854,42.5611,2506338.075278,0
+TT.US,D,20160401,000000,42.0636,42.6963,41.7763,42.6075,2725896.9910363,0
+TT.US,D,20160404,000000,42.5226,42.5778,42.0636,42.1584,2367057.727796,0
+TT.US,D,20160405,000000,41.7064,41.7705,41.1861,41.2829,3667724.9352173,0
+TT.US,D,20160406,000000,41.3875,41.3875,40.6077,41.0983,2397031.2435643,0
+TT.US,D,20160407,000000,40.9265,41.3727,40.74,40.9039,2023908.842744,0
+TT.US,D,20160408,000000,41.2671,42.0222,41.2405,41.4191,2644023.7526969,0
+TT.US,D,20160411,000000,41.5632,42.0577,41.4428,41.6254,2636406.0117788,0
+TT.US,D,20160412,000000,41.7004,42.3183,41.7004,42.1741,1915910.9778165,0
+TT.US,D,20160413,000000,42.5226,43.5629,42.338,43.4642,2525444.7352029,0
+TT.US,D,20160414,000000,43.8748,43.8748,43.3576,43.7061,2187585.4133019,0
+TT.US,D,20160415,000000,43.7318,43.9883,43.5116,43.7642,1335198.8049014,0
+TT.US,D,20160418,000000,43.5175,43.9883,43.48,43.857,1601187.5425504,0
+TT.US,D,20160419,000000,44.1956,44.2706,43.6478,43.8432,1818640.1564909,0
+TT.US,D,20160420,000000,43.8748,43.9913,43.5274,43.6616,2030786.9971652,0
+TT.US,D,20160421,000000,43.7218,44.1364,43.5175,43.6014,1610297.6271808,0
+TT.US,D,20160422,000000,43.7268,44.2499,43.6222,44.2252,2025868.2403946,0
+TT.US,D,20160425,000000,43.9735,44.1295,43.555,43.9459,3027078.9014838,0
+TT.US,D,20160426,000000,46.0236,46.3108,44.6516,44.8767,5971430.4941942,0
+TT.US,D,20160427,000000,44.9941,45.5015,44.8095,45.3386,3254251.5056316,0
+TT.US,D,20160428,000000,45.1333,45.5844,44.7326,44.8372,2696822.1235183,0
+TT.US,D,20160429,000000,44.6951,45.16,44.5747,44.9822,3576355.6088839,0
+TT.US,D,20160502,000000,45.2083,45.6732,44.8095,45.3949,2893392.0568092,0
+TT.US,D,20160503,000000,45.003,45.382,44.7149,45.2992,2324176.9079583,0
+TT.US,D,20160504,000000,45.003,45.1175,44.2914,44.5085,2463978.0053847,0
+TT.US,D,20160505,000000,44.7326,44.9764,44.3072,44.5085,2403775.6645367,0
+TT.US,D,20160506,000000,44.3772,45.003,44.3289,44.9764,1845130.5237985,0
+TT.US,D,20160509,000000,44.8095,44.9675,44.5894,44.7809,1893753.7768751,0
+TT.US,D,20160510,000000,45.0631,45.6061,44.8579,45.5311,1888886.6898461,0
+TT.US,D,20160511,000000,45.4343,45.8815,45.1856,45.2577,2370419.3003942,0
+TT.US,D,20160512,000000,45.4856,45.6357,44.851,45.2428,1848088.8697861,0
+TT.US,D,20160513,000000,45.1076,45.5163,44.7197,45.0148,2370839.750252,0
+TT.US,D,20160516,000000,45.2083,45.7838,45.2083,45.5222,3069594.993734,0
+TT.US,D,20160517,000000,45.4264,45.7472,44.8965,45.0434,2378738.1287861,0
+TT.US,D,20160518,000000,44.9182,45.3722,44.4265,44.7463,2883678.1453951,0
+TT.US,D,20160519,000000,44.4325,44.4987,43.7149,43.9311,3770204.2691192,0
+TT.US,D,20160520,000000,44.2499,44.5747,44.0476,44.0603,2498703.1111127,0
+TT.US,D,20160523,000000,44.09,44.4592,43.7584,44.3199,1551772.0201032,0
+TT.US,D,20160524,000000,44.6309,45.1747,44.5332,44.9882,1455919.58384,0
+TT.US,D,20160525,000000,45.2843,45.6979,45.2487,45.4955,1828054.1807774,0
+TT.US,D,20160526,000000,45.6505,45.9447,45.4206,45.4856,1631057.7188356,0
+TT.US,D,20160527,000000,45.4955,45.7127,45.2083,45.6268,2078435.6170773,0
+TT.US,D,20160531,000000,45.6673,45.9565,45.5015,45.8519,2684563.2240491,0
+TT.US,D,20160601,000000,45.5371,45.6979,44.7197,45.6446,2370637.1238145,0
+TT.US,D,20160602,000000,45.4452,45.688,45.3021,45.688,1331223.2741976,0
+TT.US,D,20160603,000000,45.4798,45.5844,44.851,45.16,2417594.7875748,0
+TT.US,D,20160606,000000,45.2577,45.3534,44.774,45.228,5160009.8857969,0
+TT.US,D,20160607,000000,45.3722,45.7414,44.9764,45.1856,3081077.8339476,0
+TT.US,D,20160608,000000,45.382,45.6574,45.2133,45.4096,1986531.356949,0
+TT.US,D,20160609,000000,45.1126,45.3534,44.9379,45.305,1408373.2902787,0
+TT.US,D,20160610,000000,44.8638,44.8965,44.1907,44.477,1485436.1769918,0
+TT.US,D,20160613,000000,44.2439,44.4236,43.8285,43.8285,1674700.4140783,0
+TT.US,D,20160614,000000,43.6538,43.9221,43.4504,43.9014,2309574.6337393,0
+TT.US,D,20160615,000000,44.0506,44.621,43.9518,44.3604,3210485.2082621,0
+TT.US,D,20160616,000000,44.1907,44.5747,43.7465,44.5164,1996167.2571847,0
+TT.US,D,20160617,000000,44.6013,45.0434,44.4463,44.924,2716305.6686169,0
+TT.US,D,20160620,000000,45.5104,45.9269,45.459,45.4955,1955203.2834459,0
+TT.US,D,20160621,000000,45.4679,45.5873,45.0741,45.1047,1608962.3189575,0
+TT.US,D,20160622,000000,45.2083,45.5399,44.9596,45.0741,1364406.392736,0
+TT.US,D,20160623,000000,45.6387,45.7294,45.3475,45.7167,1544743.9221181,0
+TT.US,D,20160624,000000,43.6903,44.3604,43.3053,43.3576,6681215.7078018,0
+TT.US,D,20160627,000000,42.7831,42.8197,40.7608,40.8151,6249297.1936098,0
+TT.US,D,20160628,000000,41.346,41.5928,40.9265,41.5928,4503633.9617196,0
+TT.US,D,20160629,000000,42.1741,42.7387,41.7813,42.6469,3522929.0961062,0
+TT.US,D,20160630,000000,42.7773,43.937,42.6618,43.9173,4296471.7314081,0
+TT.US,D,20160701,000000,43.9824,44.4592,43.7465,44.1443,2695817.0963882,0
+TT.US,D,20160705,000000,43.937,43.9883,43.2905,43.5037,2563425.0346493,0
+TT.US,D,20160706,000000,43.2905,44.1848,43.0753,44.1788,3342155.9198835,0
+TT.US,D,20160707,000000,44.3032,44.8214,44.1443,44.4967,2021920.0642598,0
+TT.US,D,20160708,000000,44.924,45.4206,44.924,45.3416,1763966.4779903,0
+TT.US,D,20160711,000000,45.5192,45.8637,45.4294,45.4343,2262075.9573909,0
+TT.US,D,20160712,000000,45.8321,46.2763,45.7324,46.1658,2138068.5776359,0
+TT.US,D,20160713,000000,46.1954,46.5863,46.0572,46.5665,2283086.292696,0
+TT.US,D,20160714,000000,46.9041,47.3245,46.83,46.9041,2350113.0919593,0
+TT.US,D,20160715,000000,47.1242,47.3176,46.8271,46.8577,2257460.1271445,0
+TT.US,D,20160718,000000,46.6819,46.6819,45.3534,46.299,4002398.9695205,0
+TT.US,D,20160719,000000,46.0986,46.2842,45.8786,46.2842,1722505.0563473,0
+TT.US,D,20160720,000000,46.4352,46.7452,46.0482,46.5724,1429500.1357854,0
+TT.US,D,20160721,000000,46.4905,46.6771,46.1233,46.2161,2715312.7990731,0
+TT.US,D,20160722,000000,46.0572,46.7323,45.912,46.7027,1672206.0826326,0
+TT.US,D,20160725,000000,46.5172,46.8577,46.2901,46.8004,1774544.5911604,0
+TT.US,D,20160726,000000,46.7727,47.062,46.4846,47.0146,3748792.7334677,0
+TT.US,D,20160727,000000,44.4148,45.7808,44.4148,45.2577,6509284.1361797,0
+TT.US,D,20160728,000000,45.2843,45.9595,45.1333,45.8351,4521817.6582216,0
+TT.US,D,20160729,000000,45.7956,45.9535,45.6554,45.6979,3545731.6622512,0
+TT.US,D,20160801,000000,45.7867,46.0769,45.4096,45.7719,3065351.9961326,0
+TT.US,D,20160802,000000,45.7245,45.9318,45.4738,45.7294,3864280.6846575,0
+TT.US,D,20160803,000000,45.7167,46.7609,45.7167,46.4441,3754334.5665335,0
+TT.US,D,20160804,000000,46.5389,47.3748,46.4669,46.751,2827285.1815722,0
+TT.US,D,20160805,000000,46.8784,47.2357,46.8744,47.1399,2356169.5961764,0
+TT.US,D,20160808,000000,47.1399,47.2731,46.6425,46.7372,2833775.3063656,0
+TT.US,D,20160809,000000,46.8893,47.0837,46.7027,47.0067,2423952.1920516,0
+TT.US,D,20160810,000000,47.0965,47.2731,46.6622,46.7727,1799404.8287782,0
+TT.US,D,20160811,000000,47.0146,47.3176,46.9683,47.134,1441154.1953388,0
+TT.US,D,20160812,000000,46.9238,47.053,46.5526,46.8981,1939408.5526422,0
+TT.US,D,20160815,000000,47.1606,47.2554,47.0067,47.1035,2673263.7607615,0
+TT.US,D,20160816,000000,46.9041,47.0146,46.4697,46.4756,2011379.4369806,0
+TT.US,D,20160817,000000,46.4846,46.5724,46.1805,46.3859,4227261.6322806,0
+TT.US,D,20160818,000000,46.4154,46.5526,46.3108,46.3917,2589350.0741963,0
+TT.US,D,20160819,000000,46.3267,46.6711,46.2793,46.5112,2235288.7423523,0
+TT.US,D,20160822,000000,46.4697,46.5053,46.1865,46.3523,1738508.4923817,0
+TT.US,D,20160823,000000,46.5389,46.9683,46.5389,46.8211,1333773.3279136,0
+TT.US,D,20160824,000000,46.833,46.8714,46.4964,46.5863,1417085.2139593,0
+TT.US,D,20160825,000000,46.5112,46.98,46.3917,46.751,1694469.6624537,0
+TT.US,D,20160826,000000,46.9139,47.1035,46.4441,46.6475,1235232.0388246,0
+TT.US,D,20160829,000000,46.6425,47.4854,46.5142,47.3384,2274262.9244747,0
+TT.US,D,20160830,000000,47.2239,47.3275,46.8981,47.0413,1760663.6670588,0
+TT.US,D,20160831,000000,46.8981,46.98,46.6968,46.8893,2184778.0240103,0
+TT.US,D,20160901,000000,46.8844,47.053,46.3177,47.0067,2143977.1645537,0
+TT.US,D,20160902,000000,47.2496,47.5664,46.9949,47.2624,1560319.8163694,0
+TT.US,D,20160906,000000,47.2159,47.2159,45.9269,46.0927,3065484.7164491,0
+TT.US,D,20160907,000000,46.0424,46.5606,45.9476,46.4993,1775207.1796111,0
+TT.US,D,20160908,000000,46.4441,46.8389,46.2733,46.7155,2428455.5646252,0
+TT.US,D,20160909,000000,45.9318,45.9644,43.6942,43.7288,8012662.8842128,0
+TT.US,D,20160912,000000,43.404,45.3356,43.2401,45.2577,5524545.9913277,0
+TT.US,D,20160913,000000,44.7119,44.8825,44.1048,44.1956,2656267.4551833,0
+TT.US,D,20160914,000000,44.2105,44.4355,43.8719,44.161,2771206.2887275,0
+TT.US,D,20160915,000000,44.0476,44.3437,43.859,44.2342,4160285.4896267,0
+TT.US,D,20160916,000000,43.9577,43.9913,43.635,43.8719,3553048.5029096,0
+TT.US,D,20160919,000000,44.2499,44.7603,44.1216,44.3654,2425204.4234354,0
+TT.US,D,20160920,000000,44.8066,45.003,44.3229,44.3921,2544310.269667,0
+TT.US,D,20160921,000000,44.6368,45.4373,44.4888,45.4037,2616342.9550689,0
+TT.US,D,20160922,000000,45.841,46.1451,45.5074,45.7719,3310974.7505476,0
+TT.US,D,20160923,000000,45.4413,45.4413,44.7493,44.8007,3244652.0781546,0
+TT.US,D,20160926,000000,44.6684,45.4768,44.621,45.3139,3429738.1580997,0
+TT.US,D,20160927,000000,45.1678,46.2763,44.9329,46.2191,4346982.44975,0
+TT.US,D,20160928,000000,46.2288,46.8418,46.2288,46.7698,3339954.38364,0
+TT.US,D,20160929,000000,46.603,47.2791,46.379,46.4993,3440048.8043723,0
+TT.US,D,20160930,000000,46.6445,47.2731,46.6099,47.0807,3077382.9408596,0
+TT.US,D,20161003,000000,46.7944,47.3098,46.7698,46.9455,1960741.063983,0
+TT.US,D,20161004,000000,47.0037,47.134,46.3621,46.4224,2454747.3580241,0
+TT.US,D,20161005,000000,46.7432,46.9919,46.4876,46.8181,2302988.261388,0
+TT.US,D,20161006,000000,46.8537,47.6907,46.8537,47.664,2096478.4882053,0
+TT.US,D,20161007,000000,47.5921,47.5921,46.6445,46.7432,2781853.2948864,0
+TT.US,D,20161010,000000,46.977,47.131,46.379,46.5843,1198982.1691545,0
+TT.US,D,20161011,000000,45.9269,46.2091,44.7513,44.8905,5344982.4949369,0
+TT.US,D,20161012,000000,44.9379,45.8706,44.8965,45.6821,2837127.7607742,0
+TT.US,D,20161013,000000,45.3139,45.4561,44.9379,45.3139,3120308.3385135,0
+TT.US,D,20161014,000000,45.5371,46.0088,45.4481,45.5932,2007830.4349276,0
+TT.US,D,20161017,000000,45.6673,45.8351,45.0948,45.231,2553128.5722274,0
+TT.US,D,20161018,000000,45.6673,45.7621,45.006,45.0178,1936548.4804768,0
+TT.US,D,20161019,000000,45.0691,45.6061,44.7661,45.3435,2248536.4588366,0
+TT.US,D,20161020,000000,45.2163,46.0088,45.1649,45.6061,3290917.7726308,0
+TT.US,D,20161021,000000,45.1205,45.7127,44.8767,45.5725,1851434.2322694,0
+TT.US,D,20161024,000000,45.912,46.4876,45.3839,45.5932,3275395.5743856,0
+TT.US,D,20161025,000000,45.4649,45.4649,44.5164,44.7661,4473649.3014972,0
+TT.US,D,20161026,000000,45.8549,46.3306,44.2618,45.9644,6446399.0212992,0
+TT.US,D,20161027,000000,46.2901,46.6652,45.7561,46.4579,5294693.652544,0
+TT.US,D,20161028,000000,46.4786,47.1152,46.0986,46.3947,3603897.6074023,0
+TT.US,D,20161031,000000,46.6799,47.1152,46.4085,46.6296,3291603.6631218,0
+TT.US,D,20161101,000000,46.7698,47.1212,46.3108,46.6494,4048486.3527316,0
+TT.US,D,20161102,000000,46.6711,46.8231,46.3207,46.6296,3587278.1869978,0
+TT.US,D,20161103,000000,46.7205,46.8951,46.299,46.4224,3323813.161628,0
+TT.US,D,20161104,000000,46.4579,48.0727,46.4579,47.6453,5008615.5167483,0
+TT.US,D,20161107,000000,48.355,49.0459,48.2257,49.0084,4785083.0965505,0
+TT.US,D,20161108,000000,48.9038,50.1445,48.7883,49.8049,4341286.6205917,0
+TT.US,D,20161109,000000,49.5958,51.773,49.4239,51.4602,6424433.3023411,0
+TT.US,D,20161110,000000,51.857,52.5962,51.8007,52.4738,4986470.4733931,0
+TT.US,D,20161111,000000,52.0918,52.5874,52.0781,52.5479,3416851.1166742,0
+TT.US,D,20161114,000000,52.7276,52.9782,51.8492,52.0228,6395680.6108587,0
+TT.US,D,20161115,000000,52.0624,52.6259,51.705,52.6121,4290390.9120185,0
+TT.US,D,20161116,000000,52.0415,52.5163,51.7938,52.1353,2731373.9836422,0
+TT.US,D,20161117,000000,52.1423,52.2765,51.6478,51.7523,3197638.692124,0
+TT.US,D,20161118,000000,51.6004,51.778,51.3714,51.6004,2674952.6521181,0
+TT.US,D,20161121,000000,51.8718,52.2014,51.6211,52.0475,2467672.8984727,0
+TT.US,D,20161122,000000,52.2459,52.5015,52.1275,52.4019,2747247.7387566,0
+TT.US,D,20161123,000000,52.4738,52.5815,52.2508,52.3772,1771993.5243121,0
+TT.US,D,20161125,000000,52.4088,52.7493,52.238,52.7493,1344442.6229806,0
+TT.US,D,20161128,000000,52.6417,52.6417,51.778,51.787,2673824.0228612,0
+TT.US,D,20161129,000000,51.5372,52.2508,51.4543,52.0169,2851365.3074057,0
+TT.US,D,20161130,000000,52.388,52.8836,51.6536,51.6536,2885517.9934476,0
+TT.US,D,20161201,000000,51.9814,52.0475,51.3013,51.6893,4831007.3654794,0
+TT.US,D,20161202,000000,51.7465,51.8155,51.2944,51.6271,3619690.3119416,0
+TT.US,D,20161205,000000,51.9034,52.2508,51.705,51.8975,3020312.1916032,0
+TT.US,D,20161206,000000,51.9606,52.618,51.9172,52.6022,2360150.1925413,0
+TT.US,D,20161207,000000,52.7374,54.3572,52.6564,54.3385,3128806.4913026,0
+TT.US,D,20161208,000000,54.2003,55.0629,54.2003,54.8635,3291764.7511396,0
+TT.US,D,20161209,000000,54.7086,55.0362,54.0877,54.6523,2670368.2289695,0
+TT.US,D,20161212,000000,54.6523,54.8477,54.0799,54.1646,2016238.4189521,0
+TT.US,D,20161213,000000,54.4144,54.602,53.7748,54.2289,2493427.7318122,0
+TT.US,D,20161214,000000,53.9485,55.1834,53.8695,54.1134,3138810.1585223,0
+TT.US,D,20161215,000000,54.0403,54.2259,53.4966,53.8044,3254463.2502588,0
+TT.US,D,20161216,000000,53.7689,54.0799,53.532,53.7383,4404444.2680308,0
+TT.US,D,20161219,000000,53.7383,53.9633,53.2043,53.6139,1774504.0658729,0
+TT.US,D,20161220,000000,53.9703,54.2476,53.6505,53.8458,1727556.5334345,0
+TT.US,D,20161221,000000,53.914,53.99,53.4116,53.455,1793882.245224,0
+TT.US,D,20161222,000000,53.4806,53.5793,53.0533,53.231,2069224.2192282,0
+TT.US,D,20161223,000000,53.1135,53.6702,53.0356,53.5429,1727585.9142678,0
+TT.US,D,20161227,000000,53.8251,54.1065,53.5053,53.6565,793974.4721279,0
+TT.US,D,20161228,000000,53.8992,54.1953,52.8066,52.8836,1604568.3646602,0
+TT.US,D,20161229,000000,52.9753,53.1569,52.4738,52.6477,1891448.9011485,0
+TT.US,D,20161230,000000,52.842,52.842,52.0811,52.2765,2045892.7980813,0
+TT.US,D,20170103,000000,52.8115,53.0859,52.3545,52.8973,3211890.4226061,0
+TT.US,D,20170104,000000,53.1333,53.4204,52.8687,53.0276,1602913.9197979,0
+TT.US,D,20170105,000000,52.9467,53.0276,51.7968,52.4088,2525594.6787666,0
+TT.US,D,20170106,000000,52.5479,52.621,52.1452,52.2923,2872443.5225674,0
+TT.US,D,20170109,000000,52.2489,52.4888,52.0662,52.1797,2195722.8910323,0
+TT.US,D,20170110,000000,52.3545,53.0493,52.163,52.9526,2303759.2549828,0
+TT.US,D,20170111,000000,53.231,53.7956,52.9043,53.7531,2699854.4281556,0
+TT.US,D,20170112,000000,53.6762,53.7215,52.388,53.3909,2350552.7913288,0
+TT.US,D,20170113,000000,53.5735,54.1282,53.5113,53.8311,1506813.2661488,0
+TT.US,D,20170117,000000,53.4896,53.8755,53.1628,53.3564,2092147.3481036,0
+TT.US,D,20170118,000000,53.5646,53.7452,53.2872,53.7383,2286175.3327359,0
+TT.US,D,20170119,000000,53.8251,54.5526,53.8251,54.5141,3562473.6716503,0
+TT.US,D,20170120,000000,54.6987,54.8419,54.444,54.7855,3126266.5689084,0
+TT.US,D,20170123,000000,54.676,54.7392,54.3188,54.6316,2746260.9480059,0
+TT.US,D,20170124,000000,54.7145,55.9256,54.7145,55.4488,4157740.5015717,0
+TT.US,D,20170125,000000,56.046,56.3391,55.7667,56.0104,4428873.9244688,0
+TT.US,D,20170126,000000,55.8989,56.2267,55.7341,55.8515,2775591.1248352,0
+TT.US,D,20170127,000000,56.0401,56.1911,55.6561,55.7341,2547217.9590453,0
+TT.US,D,20170130,000000,55.3146,55.5159,54.8072,55.4182,3286358.6777869,0
+TT.US,D,20170131,000000,55.3511,55.5159,54.602,55.279,4084316.7856763,0
+TT.US,D,20170201,000000,53.759,55.2652,53.6435,54.3385,6000304.7615391,0
+TT.US,D,20170202,000000,54.3385,54.7915,53.999,54.3385,3354448.2527149,0
+TT.US,D,20170203,000000,54.602,55.0777,54.4282,55.051,2100402.3491676,0
+TT.US,D,20170206,000000,54.8419,55.7341,54.6168,55.6679,3502103.1508592,0
+TT.US,D,20170207,000000,55.74,56.2069,55.5446,55.6274,3066428.955648,0
+TT.US,D,20170208,000000,55.5229,55.8742,55.3264,55.7864,2442625.2314002,0
+TT.US,D,20170209,000000,55.7933,56.6026,55.7864,56.3047,2246459.5378521,0
+TT.US,D,20170210,000000,56.429,57.1199,56.2987,56.5632,4035234.5837186,0
+TT.US,D,20170213,000000,56.7438,57.2452,56.6432,57.113,3919786.1446841,0
+TT.US,D,20170214,000000,56.96,56.9867,56.4843,56.8938,2474302.835508,0
+TT.US,D,20170215,000000,56.8356,57.1199,56.504,56.8603,2747739.1078675,0
+TT.US,D,20170216,000000,56.8938,56.96,56.2197,56.499,2866043.5665387,0
+TT.US,D,20170217,000000,56.3638,56.6056,56.0174,56.423,2440749.9237211,0
+TT.US,D,20170221,000000,56.3886,56.9146,56.3322,56.7853,2150145.1133114,0
+TT.US,D,20170222,000000,56.4783,56.882,56.3047,56.7784,2574980.8203804,0
+TT.US,D,20170223,000000,57.113,57.2215,56.2987,56.5938,2165346.1486533,0
+TT.US,D,20170224,000000,56.198,56.652,55.8515,56.652,2130620.0297932,0
+TT.US,D,20170227,000000,56.6372,56.7349,56.3589,56.4576,2257986.9558819,0
+TT.US,D,20170228,000000,56.4497,56.5277,55.2524,55.284,4453872.9611964,0
+TT.US,D,20170301,000000,56.0341,56.8396,56.0341,56.429,4346402.9381388,0
+TT.US,D,20170302,000000,56.3244,56.3816,55.6621,55.747,1968007.2480321,0
+TT.US,D,20170303,000000,55.825,55.9196,55.1617,55.7045,1951693.7935483,0
+TT.US,D,20170306,000000,55.284,55.4952,55.0362,55.2702,2402697.6918892,0
+TT.US,D,20170307,000000,55.2366,55.5307,55.2031,55.4488,3102822.6900888,0
+TT.US,D,20170308,000000,55.4646,55.819,55.3718,55.4331,2373628.9031643,0
+TT.US,D,20170309,000000,55.4745,55.6828,54.7115,55.0333,1820428.3348019,0
+TT.US,D,20170310,000000,55.4952,55.7696,54.8783,55.6561,1844388.9110371,0
+TT.US,D,20170313,000000,55.6561,55.825,55.5307,55.7746,1410004.4331006,0
+TT.US,D,20170314,000000,55.4646,55.5949,55.06,55.3206,1671460.4173425,0
+TT.US,D,20170315,000000,55.6501,56.8751,55.4745,56.579,2304250.6240937,0
+TT.US,D,20170316,000000,56.8515,56.9027,56.1211,56.4003,1895377.8277717,0
+TT.US,D,20170317,000000,56.652,56.8455,56.2237,56.7093,2815901.628313,0
+TT.US,D,20170320,000000,57.2887,57.3794,56.5395,56.8938,2257291.9472013,0
+TT.US,D,20170321,000000,57.107,57.2255,55.4488,55.5654,2391847.0461606,0
+TT.US,D,20170322,000000,55.51,55.9276,55.3413,55.747,1577654.5080982,0
+TT.US,D,20170323,000000,55.7233,56.193,55.3413,55.8802,907921.44926052,0
+TT.US,D,20170324,000000,55.894,56.1239,55.209,55.4409,1401042.2657697,0
+TT.US,D,20170327,000000,54.8734,55.3206,54.0946,55.0066,2360356.8715075,0
+TT.US,D,20170328,000000,55.054,56.0539,54.747,55.7963,2360127.9036331,0
+TT.US,D,20170329,000000,55.589,55.9256,55.5159,55.8871,2136977.43427,0
+TT.US,D,20170330,000000,55.7637,56.6589,55.7233,56.6432,1743700.7948429,0
+TT.US,D,20170331,000000,56.4349,57.1199,56.3886,56.9393,2801902.1677456,0
+TT.US,D,20170403,000000,57.1159,57.3449,56.351,56.8663,3518588.8378148,0
+TT.US,D,20170404,000000,56.811,57.0863,56.4723,57.0469,1836824.866125,0
+TT.US,D,20170405,000000,57.1821,58.1977,57.1298,57.3242,3659309.8592676,0
+TT.US,D,20170406,000000,57.3794,58.3932,57.2344,57.8828,2513084.5225148,0
+TT.US,D,20170407,000000,57.7575,58.1829,57.6657,57.8474,2461401.6102318,0
+TT.US,D,20170410,000000,57.8414,58.6241,57.8207,58.2905,2516766.2448843,0
+TT.US,D,20170411,000000,58.2402,58.8067,57.9411,58.5698,2595280.9500222,0
+TT.US,D,20170412,000000,58.5185,58.5185,57.4377,57.6173,3226920.2386083,0
+TT.US,D,20170413,000000,57.4377,58.3438,57.2887,57.3143,3426712.9453878,0
+TT.US,D,20170417,000000,57.574,57.6875,57.2679,57.5819,2853514.1607754,0
+TT.US,D,20170418,000000,57.2028,57.563,56.888,57.3647,2722595.1932371,0
+TT.US,D,20170419,000000,57.6785,57.8326,57.0863,57.3085,2409712.6191557,0
+TT.US,D,20170420,000000,57.6934,58.2984,57.3745,57.9411,2453807.1713541,0
+TT.US,D,20170421,000000,58.102,58.3882,57.7862,58.1356,2153049.7632931,0
+TT.US,D,20170424,000000,59.089,59.4868,58.3932,58.9489,2315313.0144495,0
+TT.US,D,20170425,000000,59.4592,60.1768,59.2864,59.9783,3353093.6949801,0
+TT.US,D,20170426,000000,60.8232,62.3552,60.537,62.0907,4504309.7208888,0
+TT.US,D,20170427,000000,62.1104,62.8397,61.9672,62.4904,2963217.1271745,0
+TT.US,D,20170428,000000,62.5723,62.7213,61.9021,62.141,2507245.841718,0
+TT.US,D,20170501,000000,62.3353,62.3353,61.608,62.1617,2053355.5297748,0
+TT.US,D,20170502,000000,62.3353,62.6018,62.1044,62.5269,1952531.6538674,0
+TT.US,D,20170503,000000,62.2663,62.5179,62.0442,62.3848,2097491.6203928,0
+TT.US,D,20170504,000000,62.6018,62.9256,62.2456,62.8911,2019111.661836,0
+TT.US,D,20170505,000000,63.051,63.1379,62.7095,63.0243,1496595.8280376,0
+TT.US,D,20170508,000000,62.9326,63.1191,62.4549,62.5961,2074188.5669471,0
+TT.US,D,20170509,000000,62.6947,62.9256,62.4075,62.5664,1577530.9059713,0
+TT.US,D,20170510,000000,62.5664,62.6858,61.2161,61.9821,4368462.8783903,0
+TT.US,D,20170511,000000,61.9228,62.0215,61.1667,61.9159,2290938.0671495,0
+TT.US,D,20170512,000000,61.7965,61.8823,61.5093,61.6227,2370408.1559401,0
+TT.US,D,20170515,000000,61.7007,62.1104,61.6227,61.987,1850913.4823249,0
+TT.US,D,20170516,000000,62.2999,62.371,61.8764,62.1834,1892587.6617272,0
+TT.US,D,20170517,000000,61.454,61.8863,61.2635,61.4125,2517554.4617262,0
+TT.US,D,20170518,000000,61.1183,62.1754,60.6899,61.7342,2221655.0225046,0
+TT.US,D,20170519,000000,62.2169,62.8339,61.8024,62.4845,2031968.3092959,0
+TT.US,D,20170522,000000,62.8852,62.9543,62.2663,62.4746,1667589.2392539,0
+TT.US,D,20170523,000000,62.6227,62.7687,62.0907,62.3353,1629981.7724525,0
+TT.US,D,20170524,000000,62.4696,62.7776,61.8764,61.9821,3019221.0482373,0
+TT.US,D,20170525,000000,62.3502,62.6444,62.0215,62.5328,1411764.2437104,0
+TT.US,D,20170526,000000,62.371,62.8999,62.371,62.5614,939422.76836771,0
+TT.US,D,20170530,000000,62.4075,62.5871,61.9958,62.4489,1264744.5794477,0
+TT.US,D,20170531,000000,62.1617,62.8397,61.9159,62.738,2214241.9342883,0
+TT.US,D,20170601,000000,62.9948,63.0096,62.2593,62.738,1957383.5439135,0
+TT.US,D,20170602,000000,62.738,62.9928,62.5328,62.6522,1619567.7866967,0
+TT.US,D,20170605,000000,62.5476,63.0935,62.3788,62.5614,2697659.9838374,0
+TT.US,D,20170606,000000,62.2258,62.5871,61.673,62.2506,1944562.3560802,0
+TT.US,D,20170607,000000,62.6227,62.8101,61.6613,61.987,2890144.9681481,0
+TT.US,D,20170608,000000,61.8933,62.0758,61.6977,61.8734,2401815.2537539,0
+TT.US,D,20170609,000000,61.8933,62.1557,61.6504,61.9741,2467885.6562321,0
+TT.US,D,20170612,000000,61.9642,62.1163,61.682,61.7796,2342467.9964721,0
+TT.US,D,20170613,000000,61.987,63.0668,61.8676,63.0668,2591014.6503804,0
+TT.US,D,20170614,000000,63.3401,63.4183,62.0965,62.3788,2457014.7478598,0
+TT.US,D,20170615,000000,61.8933,63.202,61.8439,63.202,1615103.9262785,0
+TT.US,D,20170616,000000,63.3007,64.9452,63.2247,64.9452,5869430.371817,0
+TT.US,D,20170619,000000,65.1573,65.5285,64.9609,65.1228,2754946.5302497,0
+TT.US,D,20170620,000000,64.7646,64.9342,64.0963,64.1782,2334639.5240591,0
+TT.US,D,20170621,000000,64.4131,64.5523,63.5337,63.6373,2804365.0920935,0
+TT.US,D,20170622,000000,63.6866,63.9897,63.5772,63.8071,1821455.65084,0
+TT.US,D,20170623,000000,63.816,64.2937,63.5337,64.0598,2596533.1814059,0
+TT.US,D,20170626,000000,64.2582,64.6007,63.9187,63.9531,3280900.9346926,0
+TT.US,D,20170627,000000,63.9244,64.115,63.434,63.6581,2257707.3313981,0
+TT.US,D,20170628,000000,64.0193,64.5858,63.893,64.4467,1912153.270533,0
+TT.US,D,20170629,000000,64.4605,64.5593,63.1162,63.5622,2173648.7669302,0
+TT.US,D,20170630,000000,63.7765,64.6263,63.6581,64.2789,1664453.5951335,0
+TT.US,D,20170703,000000,64.504,64.7003,64.2937,64.3124,1073063.0089618,0
+TT.US,D,20170705,000000,64.2789,64.8868,64.2305,64.8198,1566098.7223671,0
+TT.US,D,20170706,000000,64.6806,65.0882,64.5187,64.7921,2411699.3713755,0
+TT.US,D,20170707,000000,64.8257,65.7772,64.3411,65.5858,2603405.257034,0
+TT.US,D,20170710,000000,65.5946,66.3872,65.5285,65.9253,1850614.6083296,0
+TT.US,D,20170711,000000,65.7831,65.8966,65.0734,65.3479,1912643.6265118,0
+TT.US,D,20170712,000000,65.8374,66.3674,65.711,65.7684,1757769.1483991,0
+TT.US,D,20170713,000000,65.792,65.9726,64.9688,65.3064,1705636.4054248,0
+TT.US,D,20170714,000000,65.2767,65.3825,64.651,65.2916,1810543.204048,0
+TT.US,D,20170717,000000,65.1929,65.5946,64.3894,65.4584,2041213.1405072,0
+TT.US,D,20170718,000000,65.2206,65.4297,64.7269,65.03,1720623.6698751,0
+TT.US,D,20170719,000000,65.2323,65.6104,64.8563,65.5501,1779941.5463234,0
+TT.US,D,20170720,000000,65.5285,65.5561,64.504,64.8356,1971753.8108616,0
+TT.US,D,20170721,000000,64.5187,64.8356,64.1417,64.4753,1704685.0743008,0
+TT.US,D,20170724,000000,64.3312,64.425,63.884,64.04,2084211.4836785,0
+TT.US,D,20170725,000000,64.5947,64.5947,63.6323,63.6323,2258786.3171779,0
+TT.US,D,20170726,000000,62.8941,62.8941,60.3417,61.149,6818382.6615407,0
+TT.US,D,20170727,000000,61.1647,62.0363,61.1342,61.7392,3126529.9832771,0
+TT.US,D,20170728,000000,61.6198,62.4272,61.224,62.2733,2287336.3822228,0
+TT.US,D,20170731,000000,62.4578,62.8734,61.7205,61.8083,2053889.4504376,0
+TT.US,D,20170801,000000,61.9495,62.2169,60.5706,60.8331,3223704.5570451,0
+TT.US,D,20170802,000000,60.5213,61.374,60.5213,61.2971,3485847.4449101,0
+TT.US,D,20170803,000000,61.3899,61.5902,60.61,61,2826977.1893872,0
+TT.US,D,20170804,000000,61.5211,62.2506,61.0769,62.0215,2193243.7565694,0
+TT.US,D,20170807,000000,61.9741,62.0758,61.5616,61.9642,1911783.4772846,0
+TT.US,D,20170808,000000,61.913,61.9791,61.4174,61.5418,1630760.8711047,0
+TT.US,D,20170809,000000,61.3937,61.6139,61.1066,61.374,1250844.4058347,0
+TT.US,D,20170810,000000,60.9516,61.2378,59.7188,59.7721,3483301.4437228,0
+TT.US,D,20170811,000000,59.624,60.1639,59.5095,59.849,2876859.765773,0
+TT.US,D,20170814,000000,60.3317,60.7049,60.2922,60.4235,1648683.1795023,0
+TT.US,D,20170815,000000,60.4324,60.9861,60.4087,60.6279,1886256.5986873,0
+TT.US,D,20170816,000000,60.7946,61.0996,60.6555,61.0068,2007457.6022827,0
+TT.US,D,20170817,000000,60.7186,61.0562,60.0446,60.1066,2177243.3599316,0
+TT.US,D,20170818,000000,60.1066,60.6279,59.7068,59.9093,1896082.9677742,0
+TT.US,D,20170821,000000,59.849,60.0247,59.6141,59.8747,1171903.1720459,0
+TT.US,D,20170822,000000,59.9162,60.7266,59.9162,60.5706,927359.40341067,0
+TT.US,D,20170823,000000,60.2617,60.537,59.3121,59.3615,2146781.5144488,0
+TT.US,D,20170824,000000,59.4947,59.6358,58.8067,58.9163,2205309.1477908,0
+TT.US,D,20170825,000000,59.2786,59.8747,59.2786,59.5214,1666173.8935879,0
+TT.US,D,20170828,000000,59.783,59.783,58.8609,58.9814,2005556.9662989,0
+TT.US,D,20170829,000000,58.6577,59.3072,58.4248,59.2786,2205950.4604655,0
+TT.US,D,20170830,000000,59.1078,60.3594,58.9311,60.158,2163083.8244785,0
+TT.US,D,20170831,000000,60.4028,60.4739,59.5214,60.0593,3093828.1025277,0
+TT.US,D,20170901,000000,60.4176,60.5647,59.8184,59.8392,1714034.2581274,0
+TT.US,D,20170905,000000,59.7425,60.1066,59.4947,59.6299,2237330.2037102,0
+TT.US,D,20170906,000000,60.0247,60.313,59.0398,59.3526,2426321.9082382,0
+TT.US,D,20170907,000000,59.4838,60.1915,58.9025,60.1461,2438217.0932522,0
+TT.US,D,20170908,000000,59.9537,62.6641,59.8007,61.8439,4215591.3626124,0
+TT.US,D,20170911,000000,62.282,62.5989,61.7796,62.5931,2795937.8585576,0
+TT.US,D,20170912,000000,62.9415,63.966,62.9187,63.6462,2734568.3894295,0
+TT.US,D,20170913,000000,63.3649,64.2038,63.2247,63.9018,2113223.5370009,0
+TT.US,D,20170914,000000,63.7044,63.8535,63.0036,63.6521,2588186.9984449,0
+TT.US,D,20170915,000000,63.3145,63.5712,62.9069,63.2454,3436222.2041001,0
+TT.US,D,20170918,000000,63.4477,64.0479,63.359,64.0006,2069913.1491157,0
+TT.US,D,20170919,000000,64.0371,64.7003,63.9077,63.966,2707976.7089032,0
+TT.US,D,20170920,000000,63.0036,63.3698,62.5931,63.1428,2215411.0888328,0
+TT.US,D,20170921,000000,63.1517,63.4023,63.0184,63.1013,1727671.0173716,0
+TT.US,D,20170922,000000,63.0036,63.2612,62.5012,62.8753,2286542.0865878,0
+TT.US,D,20170925,000000,62.9415,63.1428,62.1341,62.825,2432079.53846,0
+TT.US,D,20170926,000000,62.825,63.0481,62.4874,62.7578,1932200.1171278,0
+TT.US,D,20170927,000000,63.1221,63.1812,62.0907,62.2593,2307476.4369789,0
+TT.US,D,20170928,000000,62.1617,62.4371,61.7709,62.3522,1753663.9367752,0
+TT.US,D,20170929,000000,62.3473,63.2661,62.2791,63.053,2495272.6455257,0
+TT.US,D,20171002,000000,63.1922,63.6373,62.8457,63.6106,2374320.8724484,0
+TT.US,D,20171003,000000,63.6028,63.738,63.2247,63.738,1652690.117304,0
+TT.US,D,20171004,000000,63.5622,64.4408,63.5622,63.966,2164420.1458339,0
+TT.US,D,20171005,000000,64.1417,64.4901,63.9217,64.2729,2026189.4032981,0
+TT.US,D,20171006,000000,64.4191,65.6015,64.2848,65.0882,3046058.9198853,0
+TT.US,D,20171009,000000,65.4505,65.5916,64.9432,65.0971,1774389.5819357,0
+TT.US,D,20171010,000000,65.3143,65.3143,64.2729,64.6135,1370760.7578163,0
+TT.US,D,20171011,000000,64.6667,64.7162,64.3657,64.651,1718740.2571385,0
+TT.US,D,20171012,000000,64.5593,65.0537,64.4191,64.6135,2140507.1868113,0
+TT.US,D,20171013,000000,64.955,65.2244,64.504,64.574,1099423.6953494,0
+TT.US,D,20171016,000000,64.7862,64.7862,64.2789,64.5593,1601681.9510579,0
+TT.US,D,20171017,000000,64.0863,64.4901,63.7883,64.4191,2411211.0416611,0
+TT.US,D,20171018,000000,64.504,64.6667,64.1624,64.504,1594120.9455423,0
+TT.US,D,20171019,000000,64.2729,64.4308,63.8791,64.4032,2360483.5130309,0
+TT.US,D,20171020,000000,64.8356,66.1296,64.7369,66.1207,2181644.4061542,0
+TT.US,D,20171023,000000,66.0585,67.4078,65.9076,66.3013,2948477.066978,0
+TT.US,D,20171024,000000,66.7395,68.0454,66.4247,67.6052,3555737.3557353,0
+TT.US,D,20171025,000000,64.0509,66.1147,63.0875,64.574,6836100.3172364,0
+TT.US,D,20171026,000000,65.0882,65.4002,64.0666,64.1032,3033920.5831463,0
+TT.US,D,20171027,000000,63.3501,64.5395,63.1695,64.4516,3450971.3824863,0
+TT.US,D,20171030,000000,63.9433,64.4278,62.8397,62.8457,2685766.8250879,0
+TT.US,D,20171031,000000,62.7293,63.0728,62.2199,62.6502,4225732.8158096,0
+TT.US,D,20171101,000000,63.1072,63.202,61.7501,61.8933,2417381.0166832,0
+TT.US,D,20171102,000000,61.9071,62.3029,60.8331,61.9435,3570089.386304,0
+TT.US,D,20171103,000000,61.6613,62.0136,60.6752,60.9861,4230350.6723204,0
+TT.US,D,20171106,000000,61.0384,61.6977,60.6357,60.917,2256126.8451856,0
+TT.US,D,20171107,000000,61.1036,61.1036,60.2162,60.5006,2130913.8381275,0
+TT.US,D,20171108,000000,60.5488,60.7483,59.8363,60.5854,2096085.3929165,0
+TT.US,D,20171109,000000,60.1175,60.2449,59.2637,59.6861,2216350.2623706,0
+TT.US,D,20171110,000000,59.3615,60.1965,59.2331,60.077,1960206.130188,0
+TT.US,D,20171113,000000,59.7355,60.2952,59.6674,59.9339,2377850.6249898,0
+TT.US,D,20171114,000000,59.7849,60.2952,59.7158,59.8924,2483090.7441027,0
+TT.US,D,20171115,000000,59.4256,59.5155,58.9025,58.9459,2089804.9864859,0
+TT.US,D,20171116,000000,59.3269,60.4087,59.3072,60.2892,2470564.377736,0
+TT.US,D,20171117,000000,59.846,60.3248,59.5016,60.1915,1880239.6066254,0
+TT.US,D,20171120,000000,60.3594,60.7946,59.8717,59.9122,2246159.6507246,0
+TT.US,D,20171121,000000,60.1915,60.4443,59.7218,60.3041,2501242.0203747,0
+TT.US,D,20171122,000000,60.3534,60.4235,59.7513,59.8155,1669809.0118768,0
+TT.US,D,20171124,000000,60.0199,60.0682,59.3673,59.5589,976457.81548323,0
+TT.US,D,20171127,000000,59.5589,60.1037,59.5242,59.9122,1787387.0547696,0
+TT.US,D,20171128,000000,60.083,61.5675,59.7296,61.2695,3416693.068053,0
+TT.US,D,20171129,000000,61.5971,61.6533,60.5913,60.8618,2582972.4070757,0
+TT.US,D,20171130,000000,61.0502,62.3808,60.9723,61.9584,3387299.0638959,0
+TT.US,D,20171201,000000,61.8349,62.1903,60.0129,60.9575,2484542.5625274,0
+TT.US,D,20171204,000000,61.5181,61.7037,60.1818,60.1915,3388186.5676922,0
+TT.US,D,20171205,000000,60.2952,60.4896,59.6447,59.8066,2836447.9490764,0
+TT.US,D,20171206,000000,59.6092,61.2358,59.1887,60.994,3453459.6351388,0
+TT.US,D,20171207,000000,61.1529,61.9988,60.8381,61.3455,2058877.1001969,0
+TT.US,D,20171208,000000,62.7834,63.2918,61.8903,62.2733,3065152.4090916,0
+TT.US,D,20171211,000000,62.2318,62.8734,62.2318,62.4242,3302361.1006891,0
+TT.US,D,20171212,000000,62.6138,62.6285,61.3602,61.4007,2249952.8176348,0
+TT.US,D,20171213,000000,61.4511,62.1834,60.917,61.9337,2802826.1443006,0
+TT.US,D,20171214,000000,62.2041,62.4716,61.1372,61.1529,1677971.8179119,0
+TT.US,D,20171215,000000,61.755,62.1251,61.3089,61.6633,4010965.0021662,0
+TT.US,D,20171218,000000,61.8706,62.4342,61.5359,61.5853,2098551.356661,0
+TT.US,D,20171219,000000,61.8409,62.0432,61.3365,61.6563,1627719.4482777,0
+TT.US,D,20171220,000000,62.0807,62.4105,61.6434,61.9899,1531166.937673,0
+TT.US,D,20171221,000000,62.3186,64.4723,62.1311,64.2462,4538118.9551192,0
+TT.US,D,20171222,000000,64.3864,64.4278,63.356,63.81,1834177.551719,0
+TT.US,D,20171226,000000,63.8623,63.8623,63.2691,63.4133,738084.02187007,0
+TT.US,D,20171227,000000,63.5849,63.5999,63.2584,63.3401,1072278.8446486,0
+TT.US,D,20171228,000000,63.5772,63.5772,62.9099,63.425,927151.71131222,0
+TT.US,D,20171229,000000,63.6758,64.0933,63.3994,63.3994,1301713.7729711,0
+TT.US,D,20180102,000000,63.7795,63.9364,62.4105,63.0845,2672278.9962752,0
+TT.US,D,20180103,000000,63.0283,64.0163,62.8792,63.9364,1808277.8404767,0
+TT.US,D,20180104,000000,64.0252,64.8751,63.9097,64.2522,1817670.5889874,0
+TT.US,D,20180105,000000,64.4438,64.5858,63.505,63.7655,1964702.4108363,0
+TT.US,D,20180108,000000,64.0006,64.6332,63.8732,64.2759,2780693.2585316,0
+TT.US,D,20180109,000000,64.4931,64.9047,64.2819,64.6056,2492949.5334197,0
+TT.US,D,20180110,000000,64.5917,64.7576,64.0449,64.6697,2103580.5448399,0
+TT.US,D,20180111,000000,64.6836,65.9568,64.5217,65.3882,2669907.2538242,0
+TT.US,D,20180112,000000,65.6587,65.6587,64.4565,64.7576,2439384.2215322,0
+TT.US,D,20180116,000000,65.3083,65.3479,63.9591,64.1565,2039980.1586349,0
+TT.US,D,20180117,000000,64.3065,64.4881,63.7883,64.1023,1640636.8836688,0
+TT.US,D,20180118,000000,63.9097,64.7665,63.6521,64.2068,1741118.3208969,0
+TT.US,D,20180119,000000,64.5424,64.7182,64.0598,64.6332,1534347.1596096,0
+TT.US,D,20180122,000000,64.4881,64.565,63.4537,63.8623,1683065.8465508,0
+TT.US,D,20180123,000000,64.8839,65.2886,64.2068,65.2303,2280703.405791,0
+TT.US,D,20180124,000000,65.5285,66.3467,65.1751,65.3825,2446150.9314128,0
+TT.US,D,20180125,000000,65.8582,65.8582,64.5947,65.0882,1267880.2235682,0
+TT.US,D,20180126,000000,65.3882,66.7188,65.0409,66.6892,2278263.7834834,0
+TT.US,D,20180129,000000,66.553,67.6417,66.5235,66.7238,2870682.6988255,0
+TT.US,D,20180130,000000,66.396,66.7732,65.2383,65.7713,3532266.1223466,0
+TT.US,D,20180131,000000,66.3694,67.3693,64.9047,67.2657,6198459.2335713,0
+TT.US,D,20180201,000000,67.0623,69.4262,66.9933,68.6663,5093530.1779148,0
+TT.US,D,20180202,000000,68.2162,68.5725,67.5825,67.698,3657717.2154688,0
+TT.US,D,20180205,000000,67.2015,67.7246,64.2522,64.3489,5300033.8723046,0
+TT.US,D,20180206,000000,63.056,65.6045,62.4302,65.2176,4266297.6154665,0
+TT.US,D,20180207,000000,65.2057,66.5392,64.7921,64.8198,2968515.8085153,0
+TT.US,D,20180208,000000,64.7763,64.8839,62.2258,62.2693,2970144.9250728,0
+TT.US,D,20180209,000000,63.056,63.887,60.9516,63.3767,3308495.6160846,0
+TT.US,D,20180212,000000,63.887,65.2057,63.738,64.6194,2089032.979759,0
+TT.US,D,20180213,000000,64.0064,64.6194,63.7104,64.1565,1648208.0205063,0
+TT.US,D,20180214,000000,63.7538,64.4931,63.7538,64.2522,2605735.4610654,0
+TT.US,D,20180215,000000,64.8701,65.6528,63.9749,65.4032,2222877.8730549,0
+TT.US,D,20180216,000000,65.2057,66.2776,64.5365,64.7033,2759528.9271339,0
+TT.US,D,20180220,000000,64.0006,64.8119,64.0006,64.0006,2318386.8575065,0
+TT.US,D,20180221,000000,64.115,64.8622,63.4744,63.9808,4149695.2188703,0
+TT.US,D,20180222,000000,64.3924,65.1129,64.0449,64.193,1822062.5170204,0
+TT.US,D,20180223,000000,64.6697,64.7833,63.6689,64.0843,2185540.9125476,0
+TT.US,D,20180226,000000,64.1782,64.6697,63.4133,64.4378,3039810.9336847,0
+TT.US,D,20180227,000000,64.4931,65.2303,64.0311,64.0311,2175142.1237746,0
+TT.US,D,20180228,000000,64.3569,64.9609,63.1132,63.1191,2555757.650254,0
+TT.US,D,20180301,000000,63.2484,63.2978,60.994,61.0384,3749962.9011443,0
+TT.US,D,20180302,000000,60.4896,61.5359,59.7454,61.3365,4021019.3259953,0
+TT.US,D,20180305,000000,61,61.5793,60.4491,61.2852,4997379.8807885,0
+TT.US,D,20180306,000000,61.676,62.4805,61.0947,61.8349,2772452.4413182,0
+TT.US,D,20180307,000000,60.9723,62.1962,60.9664,62.0078,2802842.3544156,0
+TT.US,D,20180308,000000,62.3029,62.6255,61.8606,62.5042,2731959.5740466,0
+TT.US,D,20180309,000000,63.0608,64.0479,62.7816,64.0429,2824281.2446362,0
+TT.US,D,20180312,000000,64.0568,64.2789,62.8003,62.9356,1924860.9875613,0
+TT.US,D,20180313,000000,63.2584,63.8407,62.741,63.0481,1970004.1315737,0
+TT.US,D,20180314,000000,63.4982,63.7271,62.7352,63.1042,1968858.2790696,0
+TT.US,D,20180315,000000,63.2346,64.5336,62.9642,64.4635,3291365.5770578,0
+TT.US,D,20180316,000000,64.4131,64.4486,63.5622,63.9334,3248573.9128526,0
+TT.US,D,20180319,000000,63.7912,63.8762,62.6108,63.2484,1322305.6846828,0
+TT.US,D,20180320,000000,63.438,64.3204,63.3323,63.5622,1575036.5745256,0
+TT.US,D,20180321,000000,63.6985,64.3687,63.4833,63.5849,1903125.2496098,0
+TT.US,D,20180322,000000,62.8704,62.8704,61.3425,61.5034,1784438.8401039,0
+TT.US,D,20180323,000000,61.7067,61.9258,59.7385,59.9191,2181986.8448336,0
+TT.US,D,20180326,000000,60.768,61.6474,60.2587,61.5675,2131055.6766338,0
+TT.US,D,20180327,000000,61.8606,62.0305,60.4116,60.7334,1798763.5161035,0
+TT.US,D,20180328,000000,60.8035,61.1993,59.7325,59.9843,1968363.8705621,0
+TT.US,D,20180329,000000,60.3534,61.6406,60.3534,61.0966,1393252.2923796,0
+TT.US,D,20180402,000000,60.8411,61.219,58.5392,59.4128,2122709.4936729,0
+TT.US,D,20180403,000000,59.6615,60.3919,59.166,60.3624,1593260.796315,0
+TT.US,D,20180404,000000,58.8669,60.8648,58.6903,60.7631,1954189.1381262,0
+TT.US,D,20180405,000000,61.753,61.8024,60.9545,61.3542,2097647.6427496,0
+TT.US,D,20180406,000000,60.6416,61.0474,58.7613,59.4395,2587765.535455,0
+TT.US,D,20180409,000000,59.7977,60.1037,59.018,59.1315,2241026.1099303,0
+TT.US,D,20180410,000000,59.8184,60.8035,59.6329,60.3189,1516831.1172192,0
+TT.US,D,20180411,000000,59.7385,60.0276,59.4493,59.7247,1038289.2728888,0
+TT.US,D,20180412,000000,60.0741,60.5617,60.0593,60.229,1397386.884837,0
+TT.US,D,20180413,000000,60.6899,60.9447,59.8037,60.1116,1317198.4853254,0
+TT.US,D,20180416,000000,60.7049,60.8943,60.2389,60.7236,1429284.3386295,0
+TT.US,D,20180417,000000,61.0888,61.7342,60.997,61.4885,1981314.7393154,0
+TT.US,D,20180418,000000,61.8843,62.2693,61.6168,61.7067,1421559.2056995,0
+TT.US,D,20180419,000000,61.6909,61.753,59.7325,60.3682,3295006.7741397,0
+TT.US,D,20180420,000000,60.1768,60.4739,59.0485,59.7011,4150781.2965754,0
+TT.US,D,20180423,000000,59.7385,60.3474,59.4128,59.4888,2726807.7968729,0
+TT.US,D,20180424,000000,59.7543,60.1945,56.8938,57.4397,5420465.9085695,0
+TT.US,D,20180425,000000,60.2035,61.0187,58.6903,60.8469,5988301.1713811,0
+TT.US,D,20180426,000000,60.9604,61.1913,59.4888,60.7423,5450644.0770398,0
+TT.US,D,20180427,000000,60.6062,61.6257,60.0276,61.5251,3267310.779529,0
+TT.US,D,20180430,000000,61.5675,61.8024,59.777,59.9399,3334072.1381591,0
+TT.US,D,20180501,000000,59.7011,61.4511,59.6674,61.3977,3949291.5933818,0
+TT.US,D,20180502,000000,61.3977,61.8024,60.7946,60.8913,3296305.6096041,0
+TT.US,D,20180503,000000,60.7334,61.676,60.083,61.4264,3245244.7604843,0
+TT.US,D,20180504,000000,60.9891,62.3552,60.768,61.9258,1903972.2281186,0
+TT.US,D,20180507,000000,62.1617,62.7055,61.9988,62.44,2542342.7669588,0
+TT.US,D,20180508,000000,62.3413,63.1448,62.1754,62.9356,2324967.1510645,0
+TT.US,D,20180509,000000,63.1448,63.4676,62.8397,63.2751,2440056.9413048,0
+TT.US,D,20180510,000000,63.4439,63.9837,63.2424,63.3994,1874838.5989337,0
+TT.US,D,20180511,000000,63.505,63.9531,63.056,63.4587,1846715.0625398,0
+TT.US,D,20180514,000000,63.5969,64.1535,63.5712,63.7044,1586128.3457148,0
+TT.US,D,20180515,000000,63.4982,63.884,63.2751,63.505,1963687.2523843,0
+TT.US,D,20180516,000000,63.5485,64.0341,63.1319,63.2346,2109203.4284807,0
+TT.US,D,20180517,000000,63.3116,64.6392,63.3116,64.2848,2376234.6791507,0
+TT.US,D,20180518,000000,64.2335,64.4486,64.0883,64.2433,2035176.8989338,0
+TT.US,D,20180521,000000,64.8356,65.7614,64.8059,65.4416,1982792.899177,0
+TT.US,D,20180522,000000,65.5404,65.7831,64.9185,64.9432,1641338.9842748,0
+TT.US,D,20180523,000000,64.5276,64.5977,64.0786,64.4931,1984746.2180346,0
+TT.US,D,20180524,000000,64.4783,65.1159,64.2492,64.3539,2488577.8680304,0
+TT.US,D,20180525,000000,64.0993,64.5977,63.9187,64.1693,1467410.529111,0
+TT.US,D,20180529,000000,63.6323,64.2433,62.9503,63.4744,1883958.8148859,0
+TT.US,D,20180530,000000,63.9621,64.3687,63.7044,64.0626,1972008.1070407,0
+TT.US,D,20180531,000000,64.1832,64.2128,62.4045,62.5476,2784936.256133,0
+TT.US,D,20180601,000000,63.1754,63.5969,62.8101,63.0698,1392120.6237262,0
+TT.US,D,20180604,000000,63.5574,63.9244,62.819,62.9356,1218507.2526728,0
+TT.US,D,20180605,000000,63.0036,63.3294,62.7154,63.1695,1568824.0479516,0
+TT.US,D,20180606,000000,63.2346,64.5276,62.9809,64.4032,2509781.7115834,0
+TT.US,D,20180607,000000,64.6056,65.1514,64.2433,65.0597,1544249.5136107,0
+TT.US,D,20180608,000000,65.0941,65.2176,64.7665,65.1228,1098863.4332496,0
+TT.US,D,20180611,000000,65.7407,67.0713,65.4269,66.8017,2691739.2393334,0
+TT.US,D,20180612,000000,66.8314,66.9706,65.7772,66.3724,2677307.171322,0
+TT.US,D,20180613,000000,66.3103,66.3103,65.3616,65.4534,2419463.0033287,0
+TT.US,D,20180614,000000,65.7031,66.4444,65.4456,65.9983,1742120.3086303,0
+TT.US,D,20180615,000000,65.642,66.5452,64.9125,66.1621,3510081.566836,0
+TT.US,D,20180618,000000,65.642,66.1089,65.181,66.0792,1151204.8814545,0
+TT.US,D,20180619,000000,65.5117,65.9105,64.568,65.3616,1692205.3120146,0
+TT.US,D,20180620,000000,65.642,65.8069,64.9875,65.2738,1106745.6016686,0
+TT.US,D,20180621,000000,65.0597,65.1099,64.3016,64.5365,2874936.840881,0
+TT.US,D,20180622,000000,65.0597,65.4871,64.8119,65.1711,2089534.4801918,0
+TT.US,D,20180625,000000,64.7429,64.7516,63.884,64.4783,1527863.1136094,0
+TT.US,D,20180626,000000,64.7516,64.951,63.887,63.9591,2403057.3538158,0
+TT.US,D,20180627,000000,64.5553,65.5265,63.81,63.8288,2215330.0382578,0
+TT.US,D,20180628,000000,63.8288,64.6579,63.1487,63.896,1889608.0399637,0
+TT.US,D,20180629,000000,64.2986,65.1041,64.0252,64.4338,2226433.9670332,0
+TT.US,D,20180702,000000,64.0034,64.2335,63.3797,64.2197,1817872.2022927,0
+TT.US,D,20180703,000000,64.5069,65.2116,64.3184,64.5858,1415586.791454,0
+TT.US,D,20180705,000000,65.0597,65.3972,64.5424,64.958,2051116.5076403,0
+TT.US,D,20180706,000000,64.7803,64.9125,64.1595,64.5365,2047232.1588333,0
+TT.US,D,20180709,000000,64.9125,66.2421,64.9125,65.8552,1938094.520195,0
+TT.US,D,20180710,000000,65.8552,66.331,65.4742,65.6687,1071141.097202,0
+TT.US,D,20180711,000000,65.0241,65.0241,64.0696,64.1091,1586398.8520089,0
+TT.US,D,20180712,000000,64.7211,64.9313,63.9956,64.5424,1456410.952951,0
+TT.US,D,20180713,000000,64.4032,65.4742,64.3598,65.3825,1099213.9769865,0
+TT.US,D,20180716,000000,65.3034,65.4742,64.4032,64.6007,1435379.3418698,0
+TT.US,D,20180717,000000,64.6056,65.4456,64.3598,65.264,1340784.2026514,0
+TT.US,D,20180718,000000,65.4969,65.792,65.2738,65.5314,1383240.5201024,0
+TT.US,D,20180719,000000,65.1416,66.1374,65.0379,65.9193,1269348.2521079,0
+TT.US,D,20180720,000000,65.5314,66.0792,65.1099,65.9193,2037204.1764411,0
+TT.US,D,20180723,000000,65.4317,65.6716,64.5553,64.7369,1978775.8300534,0
+TT.US,D,20180724,000000,65.3825,65.942,64.4694,65.4052,2398493.193311,0
+TT.US,D,20180725,000000,66.4859,69.1224,66.4582,69.0236,5276244.5154089,0
+TT.US,D,20180726,000000,69.1608,70.9532,69.0739,70.1774,3848312.7082497,0
+TT.US,D,20180727,000000,70.3728,70.7232,69.8349,70.1715,1823828.4064233,0
+TT.US,D,20180730,000000,70.2938,71.0904,69.7194,69.8132,2482943.8399355,0
+TT.US,D,20180731,000000,70.3728,71.0401,70.0836,70.7391,2225802.7856803,0
+TT.US,D,20180801,000000,70.6463,70.8762,69.6395,69.9563,1495437.8179472,0
+TT.US,D,20180802,000000,69.4599,69.8408,68.9308,69.3819,1707705.2213518,0
+TT.US,D,20180803,000000,69.5971,69.8379,68.9338,69.6188,1874300.6257421,0
+TT.US,D,20180806,000000,69.8981,70.0778,69.4105,69.7392,1204264.6403803,0
+TT.US,D,20180807,000000,69.9326,70.2938,69.5812,70.0501,1419731.5152332,0
+TT.US,D,20180808,000000,70.0363,70.5179,69.6691,70.0935,1365124.703457,0
+TT.US,D,20180809,000000,69.7904,70.2071,68.912,69.303,2872679.5823671,0
+TT.US,D,20180810,000000,69.2447,69.444,68.7502,69.1164,1308532.1525932,0
+TT.US,D,20180813,000000,69.288,69.5181,68.7018,68.9652,1656121.5960232,0
+TT.US,D,20180814,000000,69.0591,70.0639,69.0591,69.6829,1775690.4436644,0
+TT.US,D,20180815,000000,69.3602,70.5179,68.5636,70.2998,2919744.6381393,0
+TT.US,D,20180816,000000,70.5298,71.3698,70.3235,70.9769,2289387.9749025,0
+TT.US,D,20180817,000000,71.1407,71.8555,70.8674,71.6708,1527088.0674859,0
+TT.US,D,20180820,000000,71.809,72.1456,71.4508,71.6856,1802901.1479574,0
+TT.US,D,20180821,000000,72.1673,72.9096,71.8505,72.3519,2755721.5763731,0
+TT.US,D,20180822,000000,72.1308,72.3015,71.1348,71.4635,1497879.4665192,0
+TT.US,D,20180823,000000,71.5148,71.5947,70.9631,71.4024,1009797.9695108,0
+TT.US,D,20180824,000000,71.5217,71.7212,70.9474,71.5148,959726.95053819,0
+TT.US,D,20180827,000000,71.809,72.5739,71.735,72.4782,1546454.0892507,0
+TT.US,D,20180828,000000,72.6627,73.0793,72.494,72.5681,1499938.1511242,0
+TT.US,D,20180829,000000,72.7171,73.411,72.2956,73.0704,1757246.3721903,0
+TT.US,D,20180830,000000,72.872,73.1296,72.4406,72.6193,1209963.5089353,0
+TT.US,D,20180831,000000,72.3716,73.1504,72.3302,72.7378,1394046.5880147,0
+TT.US,D,20180904,000000,72.647,73.1424,72.3666,73.1247,1996029.4712072,0
+TT.US,D,20180905,000000,72.9155,74.2164,72.7881,73.9883,3144928.4638029,0
+TT.US,D,20180906,000000,74.0782,74.3635,72.9599,73.0793,2654662.6537983,0
+TT.US,D,20180907,000000,72.6864,72.8168,71.961,72.3893,2152360.8334056,0
+TT.US,D,20180910,000000,72.9688,74.1275,72.9313,73.9883,1723217.2882752,0
+TT.US,D,20180911,000000,73.7515,74.4829,73.2067,73.6429,2243479.9160885,0
+TT.US,D,20180912,000000,73.5817,74.4158,73.411,74.2391,2108490.1834208,0
+TT.US,D,20180913,000000,74.6467,74.7109,73.7672,74.5352,3038308.4586505,0
+TT.US,D,20180914,000000,74.703,75.2439,74.549,74.6389,1593619.4451094,0
+TT.US,D,20180917,000000,74.7859,74.853,74.2697,74.3565,2716719.0265495,0
+TT.US,D,20180918,000000,74.4533,74.9271,72.8947,74.6389,2462167.5381657,0
+TT.US,D,20180919,000000,74.7642,74.9034,74.1058,74.3231,2895047.5148037,0
+TT.US,D,20180920,000000,74.7938,75.0071,74.3151,74.6616,2296198.2494672,0
+TT.US,D,20180921,000000,75.2499,75.4659,74.8155,75.081,4088426.0498289,0
+TT.US,D,20180924,000000,74.9864,75.0653,73.5817,74.019,1884645.718509,0
+TT.US,D,20180925,000000,74.2085,74.5866,73.6775,74.2312,2249904.1872897,0
+TT.US,D,20180926,000000,74.1424,74.6467,73.7811,73.8986,2100404.375432,0
+TT.US,D,20180927,000000,74.2164,74.6823,73.9213,74.1117,1358397.5057317,0
+TT.US,D,20180928,000000,74.0782,75.0138,73.6844,73.8404,1858680.1536746,0
+TT.US,D,20181001,000000,74.5273,75.1037,74.3288,74.5648,1764339.3106353,0
+TT.US,D,20181002,000000,74.7336,75.3012,74.5421,74.9921,1697553.6368327,0
+TT.US,D,20181003,000000,75.4511,76.3375,75.1797,75.3613,2298710.8172923,0
+TT.US,D,20181004,000000,75.309,75.9969,74.7493,75.2291,1776059.2237807,0
+TT.US,D,20181005,000000,75.1413,75.5617,73.9509,74.4315,1836780.2883088,0
+TT.US,D,20181008,000000,74.3428,74.6683,73.7081,74.6389,1567455.3063662,0
+TT.US,D,20181009,000000,74.6389,74.7336,73.8196,73.8404,2126505.6999796,0
+TT.US,D,20181010,000000,73.8047,73.8047,70.4677,70.5643,3855021.6695956,0
+TT.US,D,20181011,000000,70.5269,70.9127,68.7364,69.2417,2938484.5442122,0
+TT.US,D,20181012,000000,70.2968,70.6709,69.0907,70.1122,2333381.2138821,0
+TT.US,D,20181015,000000,70.1449,70.8022,69.7047,70.0935,1944086.183952,0
+TT.US,D,20181016,000000,70.6433,71.4705,70.3758,71.2799,2370722.2269182,0
+TT.US,D,20181017,000000,71.1348,71.4221,70.1122,70.3906,2118858.578228,0
+TT.US,D,20181018,000000,69.8201,70.8367,69.1548,69.4658,3043493.6691864,0
+TT.US,D,20181019,000000,69.4658,69.748,67.3771,67.7276,5425797.0101404,0
+TT.US,D,20181022,000000,67.7177,67.9784,66.2234,67.1295,2997422.4960902,0
+TT.US,D,20181023,000000,65.4673,66.7297,64.7833,66.3408,4337102.3846571,0
+TT.US,D,20181024,000000,66.9064,68.0296,66.4553,66.8175,5633491.1348505,0
+TT.US,D,20181025,000000,68.3485,69.8704,67.8795,68.9475,4654250.2452481,0
+TT.US,D,20181026,000000,67.8795,69.4599,67.3091,68.079,2846779.8711249,0
+TT.US,D,20181029,000000,69.2358,69.4016,66.5056,67.3664,2893271.4940789,0
+TT.US,D,20181030,000000,67.475,69.3513,67.2509,69.2644,3086039.1422699,0
+TT.US,D,20181031,000000,70.2198,70.5703,69.1845,69.2506,2784816.7065349,0
+TT.US,D,20181101,000000,69.4372,71.4221,69.1479,71.0608,2488484.6598692,0
+TT.US,D,20181102,000000,71.4585,71.8968,70.3995,70.8674,2072236.2612218,0
+TT.US,D,20181105,000000,71.4508,72.0291,71.0983,71.5603,1813506.6156966,0
+TT.US,D,20181106,000000,71.584,73.0399,71.4161,72.9688,1773495.9993462,0
+TT.US,D,20181107,000000,73.6627,74.3635,73.1603,74.1946,1794106.1474374,0
+TT.US,D,20181108,000000,74.2549,75.1718,74.1946,74.7415,1945897.6643034,0
+TT.US,D,20181109,000000,74.1868,74.7188,73.2994,74.2469,1941567.5373338,0
+TT.US,D,20181112,000000,74.2776,74.2776,72.9096,73.0112,1519585.8236372,0
+TT.US,D,20181113,000000,73.3823,75.2725,73.1651,73.9656,2116728.9743699,0
+TT.US,D,20181114,000000,74.3071,74.6616,72.8602,73.3607,2292831.611208,0
+TT.US,D,20181115,000000,72.4841,75.3316,72.2887,74.8669,2052372.7915529,0
+TT.US,D,20181116,000000,74.8155,75.9229,74.7257,75.3169,2108135.5871551,0
+TT.US,D,20181119,000000,75.0514,75.7236,74.2006,74.5352,1542160.43504,0
+TT.US,D,20181120,000000,74.1946,74.2006,72.1367,72.3074,2949613.8012923,0
+TT.US,D,20181121,000000,72.5472,74.1868,72.5128,73.4623,1446390.062484,0
+TT.US,D,20181123,000000,72.6864,74.0851,72.5472,73.5659,590523.34501925,0
+TT.US,D,20181126,000000,74.0337,74.2243,72.5739,72.8947,2351336.9556418,0
+TT.US,D,20181127,000000,72.5355,73.1801,71.9185,72.5414,2537769.4882642,0
+TT.US,D,20181128,000000,72.6559,74.9191,72.5739,74.2993,2586564.9738127,0
+TT.US,D,20181129,000000,74.0713,75.0071,73.406,74.6161,1848408.0064252,0
+TT.US,D,20181130,000000,74.6683,75.1116,74.1868,74.7188,4091957.8286346,0
+TT.US,D,20181203,000000,76.2398,77.2969,75.5095,76.2398,2466761.0795039,0
+TT.US,D,20181204,000000,76.2921,77.061,73.7811,73.943,2929033.0340347,0
+TT.US,D,20181206,000000,72.9402,73.5817,71.0213,73.4347,3064312.5225082,0
+TT.US,D,20181207,000000,73.5965,74.0496,70.8584,71.0904,1719400.8193247,0
+TT.US,D,20181210,000000,71.2799,71.497,69.5724,70.9127,1792631.0269724,0
+TT.US,D,20181211,000000,72.3607,72.6559,70.2998,70.5327,1942584.7220501,0
+TT.US,D,20181212,000000,71.4438,72.4249,71.1545,71.1694,1987332.7445094,0
+TT.US,D,20181213,000000,71.4793,71.7212,70.1686,70.5822,1873317.8875202,0
+TT.US,D,20181214,000000,70.1025,71.0313,69.3296,69.6305,2335371.0054985,0
+TT.US,D,20181217,000000,69.6118,69.6118,67.4048,67.9841,2751119.9299774,0
+TT.US,D,20181218,000000,68.7916,69.5536,68.079,68.6227,2372303.726263,0
+TT.US,D,20181219,000000,68.7235,69.6305,66.6596,67.1828,2793329.0431746,0
+TT.US,D,20181220,000000,66.6004,67.4542,65.4032,66.0615,2549853.115865,0
+TT.US,D,20181221,000000,65.6627,67.4393,64.3628,64.5453,4217591.2855506,0
+TT.US,D,20181224,000000,64.3124,64.501,62.5781,62.6227,991940.50157322,0
+TT.US,D,20181226,000000,62.8457,65.0379,61.7796,65.0182,1595156.3666379,0
+TT.US,D,20181227,000000,64.1802,66.1917,63.2554,66.1917,2060204.3033626,0
+TT.US,D,20181228,000000,66.3674,67.0683,65.6973,66.0675,1680442.8473172,0
+TT.US,D,20181231,000000,66.2658,66.5481,65.4229,66.1917,1616329.8162253,0
+TT.US,D,20190102,000000,65.1988,66.4682,64.6392,66.3872,2739915.7011153,0
+TT.US,D,20190103,000000,65.9953,66.3526,64.9452,65.3202,3290015.0718517,0
+TT.US,D,20190104,000000,66.2806,67.6082,65.8522,67.5509,2635421.2472925,0
+TT.US,D,20190107,000000,67.5854,67.8115,66.7208,66.8422,2163564.0491354,0
+TT.US,D,20190108,000000,67.6082,67.9841,66.5619,67.1532,2161928.8537848,0
+TT.US,D,20190109,000000,67.4867,68.9505,67.4779,68.4935,2483546.6535871,0
+TT.US,D,20190110,000000,68.2033,69.1815,67.8175,69.1224,1452835.6094611,0
+TT.US,D,20190111,000000,68.617,68.9505,68.2389,68.8982,1169048.1655415,0
+TT.US,D,20190114,000000,68.4935,69.145,68.1383,68.9712,1107390.9668722,0
+TT.US,D,20190115,000000,69.1667,69.218,67.8115,68.3741,1806173.5649231,0
+TT.US,D,20190116,000000,68.2982,68.6633,67.9497,68.0434,2305447.1332072,0
+TT.US,D,20190117,000000,67.5509,68.3169,67.3407,67.9624,3553929.9279128,0
+TT.US,D,20190118,000000,68.5221,70.1242,68.4334,69.7342,3154705.1894126,0
+TT.US,D,20190122,000000,68.9268,69.145,67.1591,67.4779,2262366.7263287,0
+TT.US,D,20190123,000000,67.9841,68.5636,66.9261,67.8115,2164651.1399726,0
+TT.US,D,20190124,000000,67.9684,68.5301,67.8845,68.1293,2080027.2477439,0
+TT.US,D,20190125,000000,68.912,69.4105,68.3988,68.5448,1517098.5841168,0
+TT.US,D,20190128,000000,67.6141,68.5448,67.5114,68.5221,2074813.6695069,0
+TT.US,D,20190129,000000,68.918,70.436,68.6604,70.1991,2897768.7878593,0
+TT.US,D,20190130,000000,70.8229,73.5965,69.4135,72.954,5718818.1408173,0
+TT.US,D,20190131,000000,72.8168,72.8168,71.587,72.5828,3252704.4527812,0
+TT.US,D,20190201,000000,72.6135,73.4386,72.3607,73.3457,3319895.3794589,0
+TT.US,D,20190204,000000,73.4475,73.4475,72.5739,73.0487,2111966.2399562,0
+TT.US,D,20190205,000000,72.866,73.5659,72.866,73.4899,2064890.0397299,0
+TT.US,D,20190206,000000,73.3607,73.6775,73.0645,73.1701,2065728.9131812,0
+TT.US,D,20190207,000000,72.7013,73.6271,72.4101,73.4386,1853248.7520172,0
+TT.US,D,20190208,000000,73.256,73.9656,72.7171,73.9509,1879230.5269666,0
+TT.US,D,20190211,000000,74.3713,74.4533,73.411,74.3713,2105691.9123187,0
+TT.US,D,20190212,000000,74.5786,75.7374,74.5786,75.2725,2153946.385279,0
+TT.US,D,20190213,000000,75.3613,76.224,75.3613,75.8865,1508208.3491711,0
+TT.US,D,20190214,000000,75.7453,75.8066,75.0435,75.088,1562110.0209448,0
+TT.US,D,20190215,000000,75.7601,76.1164,75.6357,75.9822,1792719.1694726,0
+TT.US,D,20190219,000000,75.6654,76.8379,75.5844,76.1835,1741907.5508709,0
+TT.US,D,20190220,000000,76.3602,76.8755,76.2112,76.5952,1426960.2133914,0
+TT.US,D,20190221,000000,76.3,76.6159,75.9674,76.5803,1531414.1419267,0
+TT.US,D,20190222,000000,76.7364,77.365,76.4263,77.1489,1221181.9216479,0
+TT.US,D,20190225,000000,77.5683,78.0944,77.3789,77.591,1723496.912759,0
+TT.US,D,20190226,000000,77.519,78.0866,77.1292,77.1636,2198468.4792605,0
+TT.US,D,20190227,000000,76.8755,77.6296,76.7156,77.6147,1717063.5233681,0
+TT.US,D,20190228,000000,77.4243,77.4894,76.4333,76.5872,3324492.9733259,0
+TT.US,D,20190301,000000,77.2525,77.5683,76.5872,76.9436,1777376.2956245,0
+TT.US,D,20190304,000000,77.4321,77.6147,76.0197,76.5438,2014232.4172207,0
+TT.US,D,20190305,000000,77.6453,77.6453,76.8833,76.905,2112949.9913103,0
+TT.US,D,20190306,000000,77.4597,77.8881,77.0245,77.1785,1849585.266027,0
+TT.US,D,20190307,000000,76.8379,76.8379,75.3249,76.1016,1950623.9259582,0
+TT.US,D,20190308,000000,75.2804,76.1244,74.8806,76.0483,2312419.5089219,0
+TT.US,D,20190311,000000,75.9595,77.0166,75.7078,76.8301,1815381.9233757,0
+TT.US,D,20190312,000000,77.0985,77.3492,76.8379,77.2831,1639216.4723419,0
+TT.US,D,20190313,000000,77.5683,78.0866,77.1636,77.599,1772829.3583669,0
+TT.US,D,20190314,000000,77.591,77.978,77.0749,77.2594,1328254.796888,0
+TT.US,D,20190315,000000,77.5042,77.7915,77.1636,77.372,2390530.987449,0
+TT.US,D,20190318,000000,77.0018,78.0657,77.0018,78.058,1918348.5738598,0
+TT.US,D,20190319,000000,78.4271,78.5673,77.2752,77.675,1593174.6800792,0
+TT.US,D,20190320,000000,77.6296,77.6296,76.0197,76.5003,1910353.9477679,0
+TT.US,D,20190321,000000,76.3967,77.8122,76.3602,77.5407,890113.62480013,0
+TT.US,D,20190322,000000,77.0324,77.2969,75.8213,75.9969,1377133.359276,0
+TT.US,D,20190325,000000,76.1312,76.9939,75.836,76.3444,1279155.3716833,0
+TT.US,D,20190326,000000,76.913,77.3947,76.6702,77.1133,2133927.9063855,0
+TT.US,D,20190327,000000,77.2674,77.591,76.7807,77.1933,1109154.8300107,0
+TT.US,D,20190328,000000,77.6069,78.509,77.4164,78.3303,1565076.4719899,0
+TT.US,D,20190329,000000,78.7153,79.0933,78.2356,78.7153,1599896.8121434,0
+TT.US,D,20190401,000000,79.4763,80.4653,79.4684,80.34,1959224.4050982,0
+TT.US,D,20190402,000000,80.5393,80.946,79.8623,80.4001,1212020.167276,0
+TT.US,D,20190403,000000,80.8265,81.2106,80.4071,80.7249,1938356.9214315,0
+TT.US,D,20190404,000000,81.9143,82.082,81.1385,81.9143,2512162.5722242,0
+TT.US,D,20190405,000000,82.1423,82.7335,81.6932,82.1047,1541477.5839455,0
+TT.US,D,20190408,000000,81.6626,82.0603,81.5906,82.0545,1628680.9107237,0
+TT.US,D,20190409,000000,81.8689,81.8916,81.0575,81.1019,1800201.1506777,0
+TT.US,D,20190410,000000,81.2628,81.2628,80.2145,80.9391,1825142.4388705,0
+TT.US,D,20190411,000000,81.0872,82.2164,80.6795,82.166,1826531.4430996,0
+TT.US,D,20190412,000000,82.7415,83.4876,82.7415,83.4216,2128215.8671122,0
+TT.US,D,20190415,000000,83.2883,83.5242,82.851,83.1105,1424917.7389012,0
+TT.US,D,20190416,000000,83.3544,83.4216,82.7907,82.9645,1620548.4986543,0
+TT.US,D,20190417,000000,83.3011,83.3751,82.2391,82.2766,1867477.180459,0
+TT.US,D,20190418,000000,82.2766,82.7128,81.9064,82.2469,2752781.4667649,0
+TT.US,D,20190422,000000,82.0475,82.4828,81.4681,82.3072,1090301.4531328,0
+TT.US,D,20190423,000000,82.2164,82.9566,82.0603,82.697,1787035.4979005,0
+TT.US,D,20190424,000000,82.7553,83.309,82.0979,82.6161,1708171.262158,0
+TT.US,D,20190425,000000,81.9143,82.3072,81.3537,81.5589,1493646.6002396,0
+TT.US,D,20190426,000000,81.714,82.6378,81.5965,82.4828,1588888.1177937,0
+TT.US,D,20190429,000000,86.2641,88.8492,86.0865,87.8454,5925545.7374204,0
+TT.US,D,20190430,000000,88.5985,90.1867,86.7665,89.4108,6555584.2771503,0
+TT.US,D,20190501,000000,89.6902,90.3406,88.3537,88.9962,3188621.8156549,0
+TT.US,D,20190502,000000,89.1237,90.0238,88.3616,89.8906,1880427.0360801,0
+TT.US,D,20190503,000000,90.4147,91.3386,90.3121,90.926,2021149.0706651,0
+TT.US,D,20190506,000000,89.2786,90.0751,88.8798,90.009,1568876.7308254,0
+TT.US,D,20190507,000000,88.8276,89.7198,88.1266,88.9598,2563167.6990737,0
+TT.US,D,20190508,000000,88.331,89.2846,87.9105,88.5906,2596975.9201719,0
+TT.US,D,20190509,000000,87.5069,88.7614,87.1881,88.6203,1954699.7567488,0
+TT.US,D,20190510,000000,88.1919,89.9942,87.4683,89.5589,1746229.572783,0
+TT.US,D,20190513,000000,87.3498,88.0902,86.818,87.8158,1848656.2238111,0
+TT.US,D,20190514,000000,88.0517,89.1237,87.7921,88.3843,1407007.5880899,0
+TT.US,D,20190515,000000,87.9342,88.8719,87.6085,88.4584,1300920.4904682,0
+TT.US,D,20190516,000000,88.716,89.4474,88.628,88.8868,1491711.5177614,0
+TT.US,D,20190517,000000,87.9342,89.0871,87.8819,88.104,1035479.8573327,0
+TT.US,D,20190520,000000,87.7042,88.5314,87.2837,88.4721,1393173.2680691,0
+TT.US,D,20190521,000000,89.1314,90.2459,88.9311,90.0899,1868887.460464,0
+TT.US,D,20190522,000000,89.4909,90.157,89.1739,89.1739,1401584.2914901,0
+TT.US,D,20190523,000000,88.561,88.5758,87.6016,88.0596,1957629.7350351,0
+TT.US,D,20190524,000000,88.4149,88.8206,87.6085,87.645,1348301.6434829,0
+TT.US,D,20190528,000000,87.645,87.9263,86.4774,86.4852,2790984.6552927,0
+TT.US,D,20190529,000000,86.1309,86.6915,85.6798,86.2424,2125198.7594576,0
+TT.US,D,20190530,000000,86.4852,87.4239,86.4774,87.2769,2202952.6023225,0
+TT.US,D,20190531,000000,86.4852,86.9601,86.1615,86.2948,1852602.3736816,0
+TT.US,D,20190603,000000,86.6116,88.331,86.6116,88.0369,2152189.6140659,0
+TT.US,D,20190604,000000,88.6735,89.8619,88.2965,89.8107,1841601.7843893,0
+TT.US,D,20190605,000000,90.3633,91.148,89.9725,90.4749,1682725.4341358,0
+TT.US,D,20190606,000000,90.7995,91.5527,89.9793,91.5093,1386940.4788513,0
+TT.US,D,20190607,000000,91.9515,92.2317,91.1717,91.7956,1205931.2428289,0
+TT.US,D,20190610,000000,92.2239,93.0668,91.7293,91.7956,1350128.3208171,0
+TT.US,D,20190611,000000,92.669,92.9346,90.0672,90.3121,2746098.8468559,0
+TT.US,D,20190612,000000,90.3713,91.1333,89.8392,90.7918,1979555.9418378,0
+TT.US,D,20190613,000000,91.1638,91.3237,90.541,91.0641,2795849.7160572,0
+TT.US,D,20190614,000000,91.1855,91.7956,90.3554,91.3079,1416761.0116594,0
+TT.US,D,20190617,000000,91.4421,91.4935,89.8471,89.9053,1471113.5272565,0
+TT.US,D,20190618,000000,90.5341,91.1026,90.0475,90.2597,2031675.5140937,0
+TT.US,D,20190619,000000,90.2961,90.844,89.7425,90.5992,1383703.5215122,0
+TT.US,D,20190620,000000,91.5162,92.6839,91.0128,92.3502,1778420.8349099,0
+TT.US,D,20190621,000000,92.1883,92.292,91.538,91.6564,2587673.3404259,0
+TT.US,D,20190624,000000,92.1518,93.0442,91.9288,91.9672,2085051.3702619,0
+TT.US,D,20190625,000000,91.9071,92.292,91.3761,91.4501,1473112.4370626,0
+TT.US,D,20190626,000000,91.6189,92.0107,90.7177,91.1855,1503099.1235493,0
+TT.US,D,20190627,000000,91.3,92.0414,91.0128,91.0641,1430545.6882031,0
+TT.US,D,20190628,000000,91.1638,92.9415,91.1638,92.7648,4037544.5251063,0
+TT.US,D,20190701,000000,93.4646,93.7321,92.4164,93.5109,1270466.7500429,0
+TT.US,D,20190702,000000,93.0225,93.2583,91.6939,92.0927,1916554.3167557,0
+TT.US,D,20190703,000000,91.7156,92.4164,90.8519,91.9367,1942204.7974798,0
+TT.US,D,20190705,000000,91.3612,91.4204,90.0525,91.4057,1285616.1156432,0
+TT.US,D,20190708,000000,91.1983,92.292,91.0641,91.7956,1672229.3846729,0
+TT.US,D,20190709,000000,91.0799,91.3681,90.5114,90.8371,2070664.8931989,0
+TT.US,D,20190710,000000,91.5448,91.8992,90.6871,90.9624,1914021.4862868,0
+TT.US,D,20190711,000000,91.2339,91.3612,90.2597,91.2122,1956452.4754332,0
+TT.US,D,20190712,000000,91.6564,92.8675,91.5971,92.7283,2029298.7059816,0
+TT.US,D,20190715,000000,93.0668,93.5476,92.8823,93.133,1248039.0428074,0
+TT.US,D,20190716,000000,93.2889,93.9591,92.8823,93.8288,1692477.844573,0
+TT.US,D,20190717,000000,93.6728,93.9009,91.6337,91.6632,1719669.2993544,0
+TT.US,D,20190718,000000,90.9694,92.0414,90.8145,91.7225,1310583.7452729,0
+TT.US,D,20190719,000000,92.062,92.3946,91.1333,91.3237,1807293.0759904,0
+TT.US,D,20190722,000000,90.4147,91.5606,90.4147,91.1983,1494672.9031455,0
+TT.US,D,20190723,000000,91.148,91.2488,89.7425,91.1411,2055534.7771102,0
+TT.US,D,20190724,000000,90.5114,91.5448,90.1719,90.8737,1715329.041063,0
+TT.US,D,20190725,000000,90.9556,90.9556,89.5589,89.6546,1833508.8844752,0
+TT.US,D,20190726,000000,89.8254,90.0603,89.1444,89.772,2071696.2617659,0
+TT.US,D,20190729,000000,89.7198,89.8974,89.019,89.5056,1802329.7414037,0
+TT.US,D,20190730,000000,89.5826,93.1557,88.0744,92.7134,3524557.1995316,0
+TT.US,D,20190731,000000,92.4016,92.4391,89.6902,90.5558,2704338.5512177,0
+TT.US,D,20190801,000000,90.2321,91.7679,88.9015,89.1444,1669987.3231419,0
+TT.US,D,20190802,000000,88.8126,89.2559,87.8158,88.5175,1948593.6090544,0
+TT.US,D,20190805,000000,87.269,87.5868,85.6226,86.4181,2406652.9599493,0
+TT.US,D,20190806,000000,86.9225,87.6895,86.5612,87.5069,1349970.2721958,0
+TT.US,D,20190807,000000,86.5534,87.6232,86.2572,87.3044,2349384.6499165,0
+TT.US,D,20190808,000000,88.0744,88.8059,87.956,88.5679,1374836.5886068,0
+TT.US,D,20190809,000000,88.0664,88.4436,87.0913,87.4318,1263926.9817724,0
+TT.US,D,20190812,000000,87.1436,87.1881,85.9976,86.2277,1355934.5813838,0
+TT.US,D,20190813,000000,86.0272,88.5028,85.8141,88.0438,1557099.0691452,0
+TT.US,D,20190814,000000,86.5761,87.0163,84.8537,85.1557,1357173.6420492,0
+TT.US,D,20190815,000000,85.209,86.0135,84.6158,85.282,1461167.6085714,0
+TT.US,D,20190816,000000,86.2346,86.9926,85.9029,86.3303,1730814.7665496,0
+TT.US,D,20190819,000000,87.6085,87.6372,86.6471,86.8257,1172887.9365322,0
+TT.US,D,20190820,000000,86.7518,87.1209,85.9543,86.5238,1449522.6672078,0
+TT.US,D,20190821,000000,87.3637,87.7042,86.5159,86.893,999635.24053758,0
+TT.US,D,20190822,000000,87.0232,87.4526,85.9256,86.4113,1143318.6605066,0
+TT.US,D,20190823,000000,85.7835,86.3303,83.843,84.1884,1773268.0446041,0
+TT.US,D,20190826,000000,84.602,84.9118,83.383,84.4254,1701892.8819918,0
+TT.US,D,20190827,000000,84.7717,85.5021,84.5863,85.3186,1850540.6496799,0
+TT.US,D,20190828,000000,84.8162,86.3233,84.7659,86.0499,1216139.5627506,0
+TT.US,D,20190829,000000,87.0232,88.3242,87.0163,88.0141,1854099.7830548,0
+TT.US,D,20190830,000000,88.7682,89.1897,88.3764,88.6735,1381673.2046083,0
+TT.US,D,20190903,000000,87.8819,88.1543,86.5079,86.8416,1526326.1920809,0
+TT.US,D,20190904,000000,87.2917,87.6658,87.0538,87.4318,1282087.376234,0
+TT.US,D,20190905,000000,88.3242,89.5826,88.3242,89.3083,1318474.0187496,0
+TT.US,D,20190906,000000,89.5214,90.0317,89.2786,89.4474,1324276.2267875,0
+TT.US,D,20190909,000000,89.8184,90.1422,88.9518,89.2114,2274207.2022045,0
+TT.US,D,20190910,000000,89.2332,89.2332,87.8158,89.1314,1927456.6322258,0
+TT.US,D,20190911,000000,89.2559,90.844,88.6735,90.8213,1514953.7832757,0
+TT.US,D,20190912,000000,90.844,91.5162,90.5479,90.844,1368733.4803091,0
+TT.US,D,20190913,000000,91.2122,91.8419,90.5992,91.4501,1451489.1567839,0
+TT.US,D,20190916,000000,91.2339,91.524,90.7621,91.1638,1287457.9899602,0
+TT.US,D,20190917,000000,90.8805,91.7452,90.6446,91.532,1043765.2523624,0
+TT.US,D,20190918,000000,91.0414,91.603,90.4008,91.1638,1080150.8817457,0
+TT.US,D,20190919,000000,91.3079,91.9732,91.072,91.1925,1002325.1064955,0
+TT.US,D,20190920,000000,91.5093,91.7007,90.5706,90.5845,1784455.0502189,0
+TT.US,D,20190923,000000,90.1422,91.1333,89.6605,90.5341,1061943.8832035,0
+TT.US,D,20190924,000000,90.7404,91.3,89.8392,90.2894,1565606.340124,0
+TT.US,D,20190925,000000,90.3338,91.0799,89.855,90.6446,1476752.6210123,0
+TT.US,D,20190926,000000,90.6289,91.2715,90.0751,90.8292,1535352.1867397,0
+TT.US,D,20190927,000000,91.524,91.76,90.0525,90.8884,1204526.0284847,0
+TT.US,D,20190930,000000,91.2269,91.3464,90.2014,90.6289,1440108.6429212,0
+TT.US,D,20191001,000000,91.0128,91.4204,88.1266,88.3379,1375061.5039524,0
+TT.US,D,20191002,000000,87.5493,87.876,85.1271,85.7835,1653319.2723925,0
+TT.US,D,20191003,000000,85.4429,86.9225,84.7352,86.5159,1536796.9132391,0
+TT.US,D,20191004,000000,86.5612,87.2167,86.433,87.2108,1428553.8703223,0
+TT.US,D,20191007,000000,86.7735,86.7735,85.6078,85.6601,1458911.3631898,0
+TT.US,D,20191008,000000,84.8606,85.1114,82.9793,83.1322,2092264.8714373,0
+TT.US,D,20191009,000000,83.8647,84.4481,82.8816,83.9287,1544269.7762544,0
+TT.US,D,20191010,000000,83.6505,84.4254,83.383,83.921,1628750.8168447,0
+TT.US,D,20191011,000000,84.8162,86.6186,84.7659,84.8675,1736197.5378619,0
+TT.US,D,20191014,000000,84.8379,85.2011,84.372,84.83,1711112.3848985,0
+TT.US,D,20191015,000000,85.3048,85.7173,84.6543,85.364,2496477.2596966,0
+TT.US,D,20191016,000000,85.3778,86.0194,84.8961,85.3778,1567665.0247291,0
+TT.US,D,20191017,000000,85.7835,86.6698,85.746,85.9611,1370730.3638507,0
+TT.US,D,20191018,000000,85.6867,86.7873,85.5921,86.2879,2280462.2803303,0
+TT.US,D,20191021,000000,86.7665,88.0664,86.3974,86.7665,3233017.2681129,0
+TT.US,D,20191022,000000,86.6116,87.491,85.5564,87.0083,1892452.9151463,0
+TT.US,D,20191023,000000,86.6402,87.6895,86.1694,87.3341,1565628.6290322,0
+TT.US,D,20191024,000000,87.3341,88.1266,86.7803,88.0902,1073771.1883608,0
+TT.US,D,20191025,000000,88.1543,89.33,87.7496,89.0486,1732832.9258671,0
+TT.US,D,20191028,000000,89.4474,90.3258,89.3378,89.8027,2394941.1518614,0
+TT.US,D,20191029,000000,91.524,94.6619,90.157,94.0588,4476523.5575132,0
+TT.US,D,20191030,000000,93.6501,94.044,92.8675,93.9976,2437590.9775602,0
+TT.US,D,20191031,000000,93.74,93.9976,92.4164,93.3403,2152076.1432609,0
+TT.US,D,20191101,000000,94.1812,95.1514,93.7538,94.7991,2103982.7583184,0
+TT.US,D,20191104,000000,95.5275,96.6962,95.3666,96.5116,2280075.2638347,0
+TT.US,D,20191105,000000,96.4751,97.011,96.0299,96.1958,2042591.0002822,0
+TT.US,D,20191106,000000,95.9145,96.7347,95.2413,96.6863,1618744.1102282,0
+TT.US,D,20191107,000000,97.0999,97.4,94.732,94.9698,1995763.0174419,0
+TT.US,D,20191108,000000,94.8553,95.9805,94.7211,95.9519,1388268.6951492,0
+TT.US,D,20191111,000000,95.113,95.72,94.883,95.6243,1307488.6264401,0
+TT.US,D,20191112,000000,95.6055,95.8858,95.0369,95.2886,1240963.3276096,0
+TT.US,D,20191113,000000,94.6766,94.8188,93.9828,94.0203,1851824.2881615,0
+TT.US,D,20191114,000000,93.8871,94.2927,93.3245,93.9167,1196442.2467604,0
+TT.US,D,20191115,000000,94.3796,94.7063,93.9088,94.6689,2194533.4738441,0
+TT.US,D,20191118,000000,94.4853,95.8957,94.2711,95.8572,2064856.6063677,0
+TT.US,D,20191119,000000,96.0881,96.3615,95.3369,95.8186,1912251.5443551,0
+TT.US,D,20191120,000000,95.2886,95.9519,94.7142,95.4988,2642594.2231803,0
+TT.US,D,20191121,000000,95.4801,95.6717,94.6175,95.2314,1831929.4113948,0
+TT.US,D,20191122,000000,95.567,95.8186,94.9314,95.6904,1299117.1151744,0
+TT.US,D,20191125,000000,95.7792,96.6389,95.5571,96.253,1176921.2157708,0
+TT.US,D,20191126,000000,96.1267,96.4485,95.867,96.1069,3250794.6986077,0
+TT.US,D,20191127,000000,96.1878,97.1837,95.8276,96.9429,1494366.9372249,0
+TT.US,D,20191129,000000,96.9133,97.1285,96.2924,96.4485,682970.64400008,0
+TT.US,D,20191202,000000,96.7445,96.7445,95.0943,95.1041,1400774.7988721,0
+TT.US,D,20191203,000000,94.2118,94.7211,93.4508,94.2197,1862006.2666463,0
+TT.US,D,20191204,000000,95.1683,96.1958,94.5661,94.5819,1536489.9341863,0
+TT.US,D,20191205,000000,94.7517,95.5176,94.4329,95.2886,1379474.7077613,0
+TT.US,D,20191206,000000,98.9309,99.4243,96.8511,97.2628,2953869.9696122,0
+TT.US,D,20191209,000000,96.9824,97.701,96.784,96.9913,1573737.7390612,0
+TT.US,D,20191210,000000,96.8224,97.5629,96.6192,96.8324,2765766.7820127,0
+TT.US,D,20191211,000000,97.1659,98.2991,96.4485,98.2498,1521766.0841048,0
+TT.US,D,20191212,000000,98.6742,99.5037,97.9635,99.2666,1962959.8234738,0
+TT.US,D,20191213,000000,98.9506,99.4442,98.2892,98.8518,1375578.2013681,0
+TT.US,D,20191216,000000,99.3063,99.3063,98.4965,98.5064,1497544.119765,0
+TT.US,D,20191217,000000,98.9012,99.2766,98.1698,98.7039,1396319.0435114,0
+TT.US,D,20191218,000000,98.9506,98.9802,97.7691,98.3584,1785168.2952789,0
+TT.US,D,20191219,000000,98.3287,98.842,98.0415,98.6643,2131720.2913489,0
+TT.US,D,20191220,000000,99.1381,102.188,98.4373,99.7112,3943851.0735348,0
+TT.US,D,20191223,000000,99.9273,99.9273,99.0986,99.5722,1614995.5211343,0
+TT.US,D,20191224,000000,99.6912,99.6912,98.9703,99.4145,360191.79471078,0
+TT.US,D,20191226,000000,99.582,99.582,98.4768,98.8912,1319727.2632655,0
+TT.US,D,20191227,000000,99.1381,99.5236,98.9604,99.2368,940127.90837023,0
+TT.US,D,20191230,000000,99.1874,99.1874,97.9734,98.16,1228565.6290307,0
+TT.US,D,20191231,000000,98.0909,98.615,97.701,98.1797,1241434.4340768,0
+TT.US,D,20200102,000000,98.4965,99.2368,97.9931,99.2368,2266825.521086,0
+TT.US,D,20200103,000000,97.7503,98.8025,97.5923,98.3584,1199482.6564551,0
+TT.US,D,20200106,000000,97.7958,98.071,96.6675,97.4848,1856523.1952473,0
+TT.US,D,20200107,000000,96.9824,97.7405,96.8324,97.0899,1860351.8217841,0
+TT.US,D,20200108,000000,97.2528,97.7503,96.8224,96.9429,1368907.7390453,0
+TT.US,D,20200109,000000,96.9824,97.3703,96.2145,96.4099,1720288.3231211,0
+TT.US,D,20200110,000000,96.7741,97.8648,96.6192,96.8936,2011198.0863191,0
+TT.US,D,20200113,000000,96.8936,97.4,96.706,97.0209,1360046.8849331,0
+TT.US,D,20200114,000000,97.0999,97.2628,96.322,96.6675,1643273.0536208,0
+TT.US,D,20200115,000000,96.4662,97.0505,96.2046,96.9913,1253136.1108429,0
+TT.US,D,20200116,000000,97.4947,98.2202,97.2035,98.16,1314055.7492796,0
+TT.US,D,20200117,000000,98.4472,99.148,98.3682,98.9309,1859365.0310334,0
+TT.US,D,20200121,000000,98.3189,98.7333,97.475,97.7602,1768501.2576617,0
+TT.US,D,20200122,000000,98.3089,98.4175,97.2233,97.2233,1040476.6252817,0
+TT.US,D,20200123,000000,96.7544,97.7305,96.3803,97.7108,2172268.8808907,0
+TT.US,D,20200124,000000,97.7691,97.7691,95.8276,96.4662,2535197.1456401,0
+TT.US,D,20200127,000000,95.2215,96.1878,94.6323,95.2975,2133135.6370148,0
+TT.US,D,20200128,000000,95.6538,97.3605,94.7616,96.5995,2865365.7811053,0
+TT.US,D,20200129,000000,94.8365,99.6414,94.8365,99.1874,4221897.0973476,0
+TT.US,D,20200130,000000,98.6643,99.9184,97.5826,99.8088,3367107.3393982,0
+TT.US,D,20200131,000000,99.1776,99.8088,97.8648,98.4175,3000457.840124,0
+TT.US,D,20200203,000000,98.8025,100.846,98.7236,100.599,2631301.851818,0
+TT.US,D,20200204,000000,101.33,102.968,101.201,102.326,2825116.0655587,0
+TT.US,D,20200205,000000,103.294,105.001,102.849,104.725,2221392.621268,0
+TT.US,D,20200206,000000,104.754,105.406,104.014,105.189,1850991.4935033,0
+TT.US,D,20200207,000000,104.813,106.017,104.181,104.754,2414870.4751225,0
+TT.US,D,20200210,000000,104.311,106.639,103.935,106.442,2852016.7514022,0
+TT.US,D,20200211,000000,106.393,106.916,105.75,106.62,1858586.9455134,0
+TT.US,D,20200212,000000,107.054,107.893,106.817,107.539,2517682.1163819,0
+TT.US,D,20200213,000000,106.985,107.962,106.689,107.558,1791042.4357022,0
+TT.US,D,20200214,000000,107.775,108.278,107.153,108.238,1272978.3047359,0
+TT.US,D,20200218,000000,107.686,108.011,106.274,107.074,1595430.9254608,0
+TT.US,D,20200219,000000,107.252,108.021,106.739,107.726,3346425.2589218,0
+TT.US,D,20200220,000000,107.242,108.465,106.669,107.853,2582242.9519007,0
+TT.US,D,20200221,000000,107.202,108.209,106.847,107.577,2068996.264486,0
+TT.US,D,20200224,000000,104.725,105.81,103.698,104.942,2863144.9953502,0
+TT.US,D,20200225,000000,105.386,105.643,101.487,101.941,2598029.577647,0
+TT.US,D,20200226,000000,102.692,103.609,101.33,102.495,2630604.8168729,0
+TT.US,D,20200227,000000,100.934,102.208,97.6418,97.8747,3806145.1334721,0
+TT.US,D,20200228,000000,94.6836,96.9627,92.5288,95.3075,4214933.8398226,0
+TT.US,D,20200302,000000,95.7792,99.8885,93.7025,95.7299,1948793.1960954,0
+TT.US,D,20200303,000000,96.1681,104.281,95.5088,100.983,4300408.7630889,0
+TT.US,D,20200304,000000,103.728,112.443,102.958,112.186,3550503.5148545,0
+TT.US,D,20200305,000000,108.722,110.41,106.185,107.035,3341581.4739332,0
+TT.US,D,20200306,000000,105.189,108.071,102.148,107.133,3414894.7584201,0
+TT.US,D,20200309,000000,102.415,102.485,98.4571,100.224,3547562.3921141,0
+TT.US,D,20200310,000000,102.119,103.205,95.6055,101.941,2712151.826648,0
+TT.US,D,20200311,000000,99.3162,103.964,98.2991,101.872,3152315.2105823,0
+TT.US,D,20200312,000000,95.72,98.5557,88.0369,92.1706,4084915.546799,0
+TT.US,D,20200313,000000,96.0981,100.116,92.21,98.9802,2895481.1353799,0
+TT.US,D,20200316,000000,86.2958,98.5854,86.2958,88.2096,2871459.7712134,0
+TT.US,D,20200317,000000,88.7929,90.239,84.4588,89.1848,3744559.8671881,0
+TT.US,D,20200318,000000,85.0234,86.2671,67.2924,79.426,3149945.4943956,0
+TT.US,D,20200319,000000,77.5586,81.9133,74.3911,78.2011,2317625.9952337,0
+TT.US,D,20200320,000000,78.5644,80.4782,70.2455,72.4121,2791113.3230805,0
+TT.US,D,20200323,000000,70.6621,72.183,66.9784,68.1846,2207525.8810172,0
+TT.US,D,20200324,000000,71.6352,75.5794,70.2317,73.4919,2355752.1857151,0
+TT.US,D,20200325,000000,73.5413,83.5025,72.9342,81.4424,2198040.9374774,0
+TT.US,D,20200326,000000,80.8898,88.4317,80.5778,83.1284,2484740.123304,0
+TT.US,D,20200327,000000,80.7555,81.3299,77.0245,79.1012,1682889.5615502,0
+TT.US,D,20200330,000000,78.1517,81.9231,77.8161,80.6598,1791885.3616823,0
+TT.US,D,20200331,000000,79.273,80.6598,77.0856,79.0233,2140578.1060645,0
+TT.US,D,20200401,000000,75.0317,78.3343,73.6735,77.3987,1986912.2946516,0
+TT.US,D,20200402,000000,77.1864,79.6441,76.7945,79.2819,1467501.7110079,0
+TT.US,D,20200403,000000,78.132,80.4959,75.1787,76.5725,1729194.7681817,0
+TT.US,D,20200406,000000,80.3734,84.3256,79.5208,83.2814,2118419.8919908,0
+TT.US,D,20200407,000000,86.2088,88.5531,83.8657,84.3611,1596049.9492274,0
+TT.US,D,20200408,000000,84.1519,85.3867,82.8017,84.0759,1819497.2663215,0
+TT.US,D,20200409,000000,85.8269,90.239,85.3778,87.644,1339489.4197157,0
+TT.US,D,20200413,000000,86.7646,87.4348,84.0236,85.9326,1099363.9205503,0
+TT.US,D,20200414,000000,87.6716,88.6735,86.9274,88.1513,1073249.4252842,0
+TT.US,D,20200415,000000,85.5871,86.6678,82.782,82.9773,1171577.9566137,0
+TT.US,D,20200416,000000,83.0691,83.453,80.9894,82.0653,1997076.036757,0
+TT.US,D,20200417,000000,84.6395,87.721,82.9862,86.0272,2677357.8279314,0
+TT.US,D,20200420,000000,82.3526,83.9604,80.3734,81.3498,1464217.136456,0
+TT.US,D,20200421,000000,80.487,80.5058,76.5251,77.0245,2019826.9331603,0
+TT.US,D,20200422,000000,78.3343,78.8899,77.2151,78.3066,1624988.0439001,0
+TT.US,D,20200423,000000,79.6826,81.1099,78.7272,80.0774,1962920.3113185,0
+TT.US,D,20200424,000000,80.563,80.9371,79.1417,80.4021,1270149.6396683,0
+TT.US,D,20200427,000000,80.7841,82.8411,80.7367,82.6408,1617770.490196,0
+TT.US,D,20200428,000000,83.9999,85.6917,83.1284,83.8558,2036660.1244563,0
+TT.US,D,20200429,000000,86.1023,87.1465,85.0787,86.4379,1175869.5845602,0
+TT.US,D,20200430,000000,84.8882,85.5101,83.3859,83.6456,1270407.988376,0
+TT.US,D,20200501,000000,82.2104,83.2162,81.3398,83.0593,1003480.0771893,0
+TT.US,D,20200504,000000,82.3811,82.3811,80.8898,81.4711,1210314.0526722,0
+TT.US,D,20200505,000000,75.54,80.0961,74.6319,78.6117,3598508.7572968,0
+TT.US,D,20200506,000000,78.8505,78.8802,76.296,76.3741,1789778.0467322,0
+TT.US,D,20200507,000000,77.2821,78.8416,77.1005,77.5299,1902831.4412755,0
+TT.US,D,20200508,000000,79.2819,81.0911,78.9848,80.7466,1295655.2424895,0
+TT.US,D,20200511,000000,79.7704,79.88,77.3987,77.4824,1217127.3666333,0
+TT.US,D,20200512,000000,77.675,78.1616,72.8987,73.4445,1876481.8993419,0
+TT.US,D,20200513,000000,73.0526,73.6083,71.0579,73.34,4333823.8888983,0
+TT.US,D,20200514,000000,71.7517,75.5114,70.5476,74.9389,2706590.7440706,0
+TT.US,D,20200515,000000,74.1819,75.3199,73.1306,73.8758,2084038.2380744,0
+TT.US,D,20200518,000000,76.1925,78.1912,76.1825,77.8754,1672041.9552182,0
+TT.US,D,20200519,000000,78.0667,79.4428,76.8696,76.9376,1545862.4200532,0
+TT.US,D,20200520,000000,77.9908,78.278,76.1638,76.306,1508774.6900639,0
+TT.US,D,20200521,000000,76.0286,78.4251,76.0286,77.8457,1422871.2118824,0
+TT.US,D,20200522,000000,78.7272,80.0379,77.675,79.7616,1291862.0755795,0
+TT.US,D,20200526,000000,82.1423,85.3383,82.1423,85.0887,1835854.2854893,0
+TT.US,D,20200527,000000,85.7775,88.1416,85.7775,87.0113,1905785.7347342,0
+TT.US,D,20200528,000000,87.6529,88.1416,85.97,86.4003,1234144.9479874,0
+TT.US,D,20200529,000000,85.6463,86.5642,84.8882,86.3155,1703914.080706,0
+TT.US,D,20200601,000000,86.0658,87.9984,85.4429,86.5258,1449643.2299381,0
+TT.US,D,20200602,000000,86.8317,87.9687,86.3056,87.492,1423554.0629768,0
+TT.US,D,20200603,000000,88.0951,90.7631,88.0369,90.2567,1390358.7868521,0
+TT.US,D,20200604,000000,89.1314,92.142,89.1314,91.9298,2006178.0163298,0
+TT.US,D,20200605,000000,95.26,99.7301,94.7695,98.16,2273744.2007948,0
+TT.US,D,20200608,000000,97.1186,99.6912,94.9027,95.2502,2339126.6865177,0
+TT.US,D,20200609,000000,94.0677,94.4517,92.2289,93.7785,1215592.4713692,0
+TT.US,D,20200610,000000,93.0757,94.422,90.9397,91.0148,1521959.5923525,0
+TT.US,D,20200611,000000,87.957,88.4287,86.3214,86.3776,1216227.7052508,0
+TT.US,D,20200612,000000,89.1117,89.3338,84.2911,86.9759,1362865.4186788,0
+TT.US,D,20200615,000000,84.2722,88.0093,83.909,87.2255,1548238.215033,0
+TT.US,D,20200616,000000,90.1018,91.3139,87.032,88.2165,1162823.4813813,0
+TT.US,D,20200617,000000,88.5245,89.1314,86.889,88.3804,1194955.9818412,0
+TT.US,D,20200618,000000,88.0241,88.1208,86.2641,86.6668,985553.71626296,0
+TT.US,D,20200619,000000,88.6015,88.6794,85.752,85.9176,2474727.3378945,0
+TT.US,D,20200622,000000,85.6759,87.6006,84.598,86.7725,1152344.6551655,0
+TT.US,D,20200623,000000,87.8315,87.9856,86.4458,86.6857,916750.89627493,0
+TT.US,D,20200624,000000,86.8416,87.3983,82.7316,82.7877,1813070.968856,0
+TT.US,D,20200625,000000,82.5776,82.6793,80.9904,82.5579,3534169.797727,0
+TT.US,D,20200626,000000,82.6941,83.1955,81.1157,81.4415,7789363.4844181,0
+TT.US,D,20200629,000000,82.3269,85.8595,82.1937,85.8209,1899550.9192522,0
+TT.US,D,20200630,000000,85.205,86.1813,84.676,85.6196,1499385.994082,0
+TT.US,D,20200701,000000,86.118,87.0903,84.8774,85.5021,1446355.6159896,0
+TT.US,D,20200702,000000,87.1485,88.5442,86.6383,87.1101,1586444.4429573,0
+TT.US,D,20200706,000000,88.5245,89.4859,87.7062,89.0437,1416762.0247915,0
+TT.US,D,20200707,000000,88.563,89.2263,87.7832,87.957,1646260.7804418,0
+TT.US,D,20200708,000000,88.5245,89.1888,87.6716,88.6497,1413104.6175945,0
+TT.US,D,20200709,000000,88.4287,88.7742,86.1951,86.8791,1640904.3505663,0
+TT.US,D,20200710,000000,86.9926,88.2263,86.3687,88.178,1256679.0341027,0
+TT.US,D,20200713,000000,88.64,90.2943,87.3204,88.6113,1524243.1923032,0
+TT.US,D,20200714,000000,88.9391,93.8644,88.0724,93.8467,2246307.5680239,0
+TT.US,D,20200715,000000,96.1464,97.8648,95.9618,97.1088,2529601.6165683,0
+TT.US,D,20200716,000000,97.1462,99.4838,96.253,98.0909,1614042.1637459,0
+TT.US,D,20200717,000000,98.2092,98.8815,97.5441,98.5952,3591481.672444,0
+TT.US,D,20200720,000000,98.15,99.9184,97.9141,99.4739,1431515.2557065,0
+TT.US,D,20200721,000000,100.698,101.743,99.9473,101.458,2348533.6188789,0
+TT.US,D,20200722,000000,101.359,102.385,101.043,102.208,1584764.6697904,0
+TT.US,D,20200723,000000,101.753,102.572,101.023,101.428,1436158.440522,0
+TT.US,D,20200724,000000,101.487,101.725,99.1381,99.8387,1046406.4879754,0
+TT.US,D,20200727,000000,99.7211,100.944,98.4078,100.599,1205153.1573088,0
+TT.US,D,20200728,000000,99.9672,101.132,99.5324,99.7899,1414561.5016802,0
+TT.US,D,20200729,000000,112.581,112.581,106.225,106.294,2470038.5621306,0
+TT.US,D,20200730,000000,104.883,107.972,104.518,106.659,2117772.500523,0
+TT.US,D,20200731,000000,106.512,107.853,104.991,107.646,1323538.666555,0
+TT.US,D,20200803,000000,107.469,108.456,107.312,107.953,1354111.9565784,0
+TT.US,D,20200804,000000,107.312,108.091,105.978,108.041,1255447.0653627,0
+TT.US,D,20200805,000000,108.732,111.426,108.732,110.794,1334136.0292367,0
+TT.US,D,20200806,000000,110.242,111.604,109.018,111.131,1195310.5781069,0
+TT.US,D,20200807,000000,111.466,112.69,111.436,112.433,1099044.7839112,0
+TT.US,D,20200810,000000,112.364,114.556,112.316,114.379,1328949.8055687,0
+TT.US,D,20200811,000000,115.701,117.3,114.753,115.267,1467065.0510351,0
+TT.US,D,20200812,000000,115.751,117.577,115,115.651,1052121.5666452,0
+TT.US,D,20200813,000000,115.069,115.444,113.785,113.905,1143303.4635238,0
+TT.US,D,20200814,000000,113.312,114.931,112.838,114.407,1427789.968653,0
+TT.US,D,20200817,000000,114.447,114.99,113.45,114.851,1775700.5749864,0
+TT.US,D,20200818,000000,114.714,115.168,113.509,113.569,842115.47428324,0
+TT.US,D,20200819,000000,113.549,114.674,112.72,112.957,789146.89725427,0
+TT.US,D,20200820,000000,112.167,112.996,111.506,111.644,825950.95023104,0
+TT.US,D,20200821,000000,111.861,113.223,111.387,113.115,1025042.5695367,0
+TT.US,D,20200824,000000,113.963,114.516,113.252,114.447,766583.43030557,0
+TT.US,D,20200825,000000,115.069,115.069,113.105,113.992,600539.16982527,0
+TT.US,D,20200826,000000,114.714,115.828,114.002,115.533,812335.46676269,0
+TT.US,D,20200827,000000,116.273,116.47,114.437,114.447,836891.76472429,0
+TT.US,D,20200828,000000,114.586,115.78,113.925,115.751,739769.87383014,0
+TT.US,D,20200831,000000,115.365,115.582,113.815,113.925,966115.76211282,0
+TT.US,D,20200901,000000,113.174,115.77,112.62,115.651,819796.17219173,0
+TT.US,D,20200902,000000,115.651,118.276,115.227,117.764,817307.91953914,0
+TT.US,D,20200903,000000,117.872,118.346,113.193,114.171,939621.34227646,0
+TT.US,D,20200904,000000,115.237,115.77,112.196,113.815,841657.53853447,0
+TT.US,D,20200908,000000,112.868,113.983,111.496,112.296,1214107.2195823,0
+TT.US,D,20200909,000000,113.164,115.276,113.016,113.125,1156267.5029956,0
+TT.US,D,20200910,000000,113.953,114.171,111.417,111.733,844653.37041303,0
+TT.US,D,20200911,000000,112.117,114.052,111.979,113.045,752427.94738126,0
+TT.US,D,20200914,000000,114.19,115.641,113.628,114.99,925880.23041686,0
+TT.US,D,20200915,000000,115.868,117.26,115.267,117.151,1221581.0957297,0
+TT.US,D,20200916,000000,117.892,119.619,116.865,117.902,1043606.190609,0
+TT.US,D,20200917,000000,116.45,120.872,115.385,120.665,1571694.251439,0
+TT.US,D,20200918,000000,120.695,121.771,118.603,118.829,1890838.9955715,0
+TT.US,D,20200921,000000,116.836,116.836,113.411,116.046,1153614.1097964,0
+TT.US,D,20200922,000000,116.135,117.704,115.908,117.437,882927.47819392,0
+TT.US,D,20200923,000000,117.26,118.276,114.664,114.802,889598.95364886,0
+TT.US,D,20200924,000000,114.407,116.54,113.45,115,1085505.2853569,0
+TT.US,D,20200925,000000,113.992,115.591,113.183,114.921,1023863.2836704,0
+TT.US,D,20200928,000000,116.914,118.721,116.155,117.427,1401639.0006281,0
+TT.US,D,20200929,000000,117.664,118.267,116.806,117.151,599596.95689086,0
+TT.US,D,20200930,000000,117.664,119.313,116.313,117.181,914633.45000298,0
+TT.US,D,20201001,000000,118.929,119.363,117.2,117.842,1038525.3326885,0
+TT.US,D,20201002,000000,116.687,120.715,116.046,119.698,1224473.5881252,0
+TT.US,D,20201005,000000,121.247,123.933,120.794,122.669,845940.0482912,0
+TT.US,D,20201006,000000,123.33,124.624,121.968,122.344,1194907.3514963,0
+TT.US,D,20201007,000000,123.696,125.611,123.083,123.646,793198.41287225,0
+TT.US,D,20201008,000000,124.515,125.482,123.676,125.442,1089516.2756874,0
+TT.US,D,20201009,000000,125.63,127.101,124.564,124.782,836020.471043,0
+TT.US,D,20201012,000000,126.104,127.703,125.492,127.535,619632.65903164,0
+TT.US,D,20201013,000000,126.361,127.812,124.278,124.909,911755.14145817,0
+TT.US,D,20201014,000000,125.886,126.271,124.337,125.828,945170.26726762,0
+TT.US,D,20201015,000000,124.407,127.101,124.407,126.251,781100.60142083,0
+TT.US,D,20201016,000000,126.588,127.585,126.251,126.795,710369.79087991,0
+TT.US,D,20201019,000000,126.805,127.772,123.153,123.213,1356070.3410969,0
+TT.US,D,20201020,000000,124.268,126.311,123.706,124.407,899383.78431612,0
+TT.US,D,20201021,000000,124.1,125.986,124.1,124.545,1084754.5544059,0
+TT.US,D,20201022,000000,125.136,126.401,124.445,126.084,718286.40579335,0
+TT.US,D,20201023,000000,126.934,127.17,124.614,124.88,1113048.2970074,0
+TT.US,D,20201026,000000,122.461,123.41,120.962,121.909,1232957.5570637,0
+TT.US,D,20201027,000000,122.334,122.413,118.949,119.53,1892752.8022737,0
+TT.US,D,20201028,000000,119.166,126.104,119.166,123.547,1896231.8982058,0
+TT.US,D,20201029,000000,123.557,129.381,122.836,127.624,1801028.8796749,0
+TT.US,D,20201030,000000,127.89,131.325,125.956,128.285,1651897.8479333,0
+TT.US,D,20201102,000000,130.595,132.934,129.549,132.924,1151615.1999905,0
+TT.US,D,20201103,000000,134.148,137.593,133.201,136.507,1271409.9761095,0
+TT.US,D,20201104,000000,135.747,135.747,130.576,132.677,1492903.9743461,0
+TT.US,D,20201105,000000,135.313,138.659,135.244,136.369,998555.24162566,0
+TT.US,D,20201106,000000,136.586,140.258,135.925,139.469,1213760.7283742,0
+TT.US,D,20201109,000000,145.183,148.569,140.712,140.781,1498569.4095389,0
+TT.US,D,20201110,000000,140.011,142.932,138.462,138.758,2138480.9224362,0
+TT.US,D,20201111,000000,137.021,138.59,135.007,138.165,2110010.8948342,0
+TT.US,D,20201112,000000,136.626,139.252,135.747,138.57,1499683.8549451,0
+TT.US,D,20201113,000000,141.67,144.147,140.9,143.022,1073238.2808301,0
+TT.US,D,20201116,000000,147.326,147.809,142.213,147.316,1926166.914951,0
+TT.US,D,20201117,000000,145.894,147.365,141.936,143.782,1494461.1585183,0
+TT.US,D,20201118,000000,143.555,143.891,139.3,139.587,2084768.7063817,0
+TT.US,D,20201119,000000,139.212,142.479,137.908,141.867,1144869.7658858,0
+TT.US,D,20201120,000000,140.653,141.62,138.955,139.35,1153775.1978143,0
+TT.US,D,20201123,000000,140.288,142.568,140.061,141.018,729153.26163691,0
+TT.US,D,20201124,000000,141.6,143.102,140.357,142.133,1812511.7198885,0
+TT.US,D,20201125,000000,141.817,142.084,138.935,140.091,1354451.3558613,0
+TT.US,D,20201127,000000,141.363,141.729,138.511,138.679,937432.97675138,0
+TT.US,D,20201130,000000,138.402,141.403,136.981,141.323,2874791.9629782,0
+TT.US,D,20201201,000000,142.143,143.279,140.317,140.811,1985844.4533259,0
+TT.US,D,20201202,000000,139.794,141.275,139.074,140.011,1390408.4303293,0
+TT.US,D,20201203,000000,139.933,139.961,137.287,137.465,1787474.1841377,0
+TT.US,D,20201204,000000,137.316,138.985,136.991,137.593,1345930.9141641,0
+TT.US,D,20201207,000000,137.573,138.422,135.945,136.883,1109758.6567944,0
+TT.US,D,20201208,000000,137.336,137.84,135.619,135.767,1097995.1789649,0
+TT.US,D,20201209,000000,137.089,137.988,135.639,136.813,1307172.5291976,0
+TT.US,D,20201210,000000,135.619,137.03,134.366,135.047,1026178.2907189,0
+TT.US,D,20201211,000000,134.138,135.807,133.251,135.747,1130151.9945975,0
+TT.US,D,20201214,000000,136.616,137.445,132.964,133.566,1859348.8209184,0
+TT.US,D,20201215,000000,135.313,136.409,134.247,136.152,1543496.7563953,0
+TT.US,D,20201216,000000,137.011,137.623,134.228,134.405,1143986.3146183,0
+TT.US,D,20201217,000000,135.017,137.426,134.603,136.735,1695225.4590657,0
+TT.US,D,20201218,000000,137.662,138.718,135.54,136.823,2217028.0478041,0
+TT.US,D,20201221,000000,135.155,139.093,135.017,137.88,1281601.072784,0
+TT.US,D,20201222,000000,138.078,139.854,136.823,138.708,1106310.9679602,0
+TT.US,D,20201223,000000,138.669,139.824,137.821,138.225,884442.11081429,0
+TT.US,D,20201224,000000,138.669,139.991,138.669,139.34,301058.30832063,0
+TT.US,D,20201228,000000,140.446,141.304,139.784,139.874,634505.43954473,0
+TT.US,D,20201229,000000,141.126,142.183,137.248,138.61,687099.1576643,0
+TT.US,D,20201230,000000,138.61,141.196,138.61,140.476,678971.81125587,0
+TT.US,D,20201231,000000,140.396,140.979,139.479,140.801,761662.64727069,0
+TT.US,D,20210104,000000,139.764,141.847,138.402,139.657,1301087.6572792,0
+TT.US,D,20210105,000000,139.724,141.857,139.587,141.473,1169488.878043,0
+TT.US,D,20210106,000000,143.022,147.691,143.022,145.341,3531091.9021413,0
+TT.US,D,20210107,000000,149.092,149.782,145.894,149.102,1787741.6510353,0
+TT.US,D,20210108,000000,149.102,149.655,145.44,148.006,1094875.7449595,0
+TT.US,D,20210111,000000,145.657,148.895,145.578,147.681,887134.00303658,0
+TT.US,D,20210112,000000,147.691,148.203,145.638,147.374,1055771.881917,0
+TT.US,D,20210113,000000,146.743,147.256,145.085,146.407,1100038.6665872,0
+TT.US,D,20210114,000000,146.447,147.986,145.756,146.23,754148.2458357,0
+TT.US,D,20210115,000000,146.23,146.23,142.627,145.025,1291190.3689391,0
+TT.US,D,20210119,000000,145.657,150.642,145.657,148.895,1754066.1502536,0
+TT.US,D,20210120,000000,148.915,151.125,148.096,150.582,1171381.4089693,0
+TT.US,D,20210121,000000,151.027,151.57,149.112,149.792,982521.41162566,0
+TT.US,D,20210122,000000,148.895,149.782,146.457,148.096,1125057.9659585,0
+TT.US,D,20210125,000000,147.936,148.421,142.932,146.377,1053583.5163919,0
+TT.US,D,20210126,000000,147.089,147.089,143.082,143.446,1514066.2794794,0
+TT.US,D,20210127,000000,140.594,141.206,133.833,134.662,1774883.9904432,0
+TT.US,D,20210128,000000,137.278,139.854,135.382,138.521,2415205.8218765,0
+TT.US,D,20210129,000000,137.514,140.929,136.803,139.044,1894127.6226523,0
+TT.US,D,20210201,000000,140.504,141.058,138.145,138.472,1642652.0035898,0
+TT.US,D,20210202,000000,140.199,142.262,139.647,140.633,1184183.3472911,0
+TT.US,D,20210203,000000,140.15,142.459,139.764,141.995,1288006.0944737,0
+TT.US,D,20210204,000000,142.884,145.095,142.123,144.374,1750969.0051563,0
+TT.US,D,20210205,000000,143.259,147.729,142.657,144.868,2094524.1562155,0
+TT.US,D,20210208,000000,146.684,146.684,141.493,144.512,1566821.0856168,0
+TT.US,D,20210209,000000,143.259,144.108,140.88,141.333,1035753.4030234,0
+TT.US,D,20210210,000000,142.558,144.738,140.426,143.871,964832.12363121,0
+TT.US,D,20210211,000000,144.068,146.427,144.068,146.327,1176029.6594458,0
+TT.US,D,20210212,000000,145.538,146.881,144.374,146.387,679697.21390214,0
+TT.US,D,20210216,000000,146.357,147.819,144.691,146.733,1138886.2071862,0
+TT.US,D,20210217,000000,146.013,147.345,145.174,146.753,796284.4135155,0
+TT.US,D,20210218,000000,146.397,146.802,143.121,145.015,1030945.0776613,0
+TT.US,D,20210219,000000,145.973,149.526,145.588,149.329,945623.13735545,0
+TT.US,D,20210222,000000,148.944,150.967,147.889,148.303,1363106.5441395,0
+TT.US,D,20210223,000000,148.766,148.915,145.233,148.608,1101509.7345234,0
+TT.US,D,20210224,000000,147.879,151.806,147.394,150.691,1108947.1379122,0
+TT.US,D,20210225,000000,149.358,151.234,147.286,147.908,933942.7363653,0
+TT.US,D,20210226,000000,148.915,150.701,147.819,148.648,1336396.3271472,0
+TT.US,D,20210301,000000,150.75,156.159,150.75,153.712,1349335.0383142,0
+TT.US,D,20210302,000000,154.136,154.136,151.174,153.415,1217283.3889903,0
+TT.US,D,20210303,000000,153.672,154.689,152.3,152.763,980007.83066837,0
+TT.US,D,20210304,000000,152.517,153.76,147.306,149.338,1455189.1155327,0
+TT.US,D,20210305,000000,151.067,156.83,150.089,156.178,1110247.999641,0
+TT.US,D,20210308,000000,156.692,161.489,155.221,159.406,1290208.6438494,0
+TT.US,D,20210309,000000,160.305,160.907,156.198,156.238,860018.53316926,0
+TT.US,D,20210310,000000,155.962,161.095,155.616,159.11,1099395.3276481,0
+TT.US,D,20210311,000000,159.86,160.542,158.064,158.637,994889.72937115,0
+TT.US,D,20210312,000000,159.13,159.743,157.867,159.357,1141267.0678269,0
+TT.US,D,20210315,000000,159.496,163.68,159.16,163.553,1051477.2145741,0
+TT.US,D,20210316,000000,162.931,164.677,161.864,162.762,1161878.2290502,0
+TT.US,D,20210317,000000,163.325,163.76,159.98,161.588,1231133.9191261,0
+TT.US,D,20210318,000000,161.598,164.381,160.699,163.118,1039837.3388713,0
+TT.US,D,20210319,000000,162.664,162.941,159.733,159.773,3434389.4479728,0
+TT.US,D,20210322,000000,158.164,160.413,157.314,159.97,948834.76638995,0
+TT.US,D,20210323,000000,158.212,159.289,155.369,156.091,1041461.389768,0
+TT.US,D,20210324,000000,157.127,158.814,156.425,156.959,1108802.2600093,0
+TT.US,D,20210325,000000,156.139,160.325,155.518,159.603,933776.58268654,0
+TT.US,D,20210326,000000,161.055,163.73,160.206,163.651,829244.64297274,0
+TT.US,D,20210329,000000,164.55,165.003,161.726,162.181,743458.68812497,0
+TT.US,D,20210330,000000,160.888,163.345,160.888,162.545,694498.06202992,0
+TT.US,D,20210331,000000,163.216,164.203,160.65,161.192,1132424.4500941,0
+TT.US,D,20210401,000000,162.427,162.427,159.753,161.075,984912.40358826,0
+TT.US,D,20210405,000000,162.397,163.72,161.657,163.028,874000.7704895,0
+TT.US,D,20210406,000000,164.323,164.865,163.038,163.216,639066.56065304,0
+TT.US,D,20210407,000000,162.792,164.046,161.539,162.111,609238.93591967,0
+TT.US,D,20210408,000000,161.065,162.792,160.374,162.181,674105.7373591,0
+TT.US,D,20210409,000000,163.601,165.142,162.131,165.072,844076.89819832,0
+TT.US,D,20210412,000000,164.154,166.454,163.987,166.109,824786.86134756,0
+TT.US,D,20210413,000000,166.149,166.74,164.154,166.286,822145.62573464,0
+TT.US,D,20210414,000000,165.389,167.521,164.727,164.894,941018.45156309,0
+TT.US,D,20210415,000000,165.675,166.246,164.223,166.009,659931.00492324,0
+TT.US,D,20210416,000000,167.303,167.905,166.208,167.421,881946.76623637,0
+TT.US,D,20210419,000000,168.162,168.24,166.316,167.738,911340.77039347,0
+TT.US,D,20210420,000000,165.941,167.155,162.071,163.76,1002634.1118127,0
+TT.US,D,20210421,000000,164.56,166.366,163.601,166,790932.03616872,0
+TT.US,D,20210422,000000,167.451,169.741,167.007,167.412,917223.01587433,0
+TT.US,D,20210423,000000,167.312,170.827,167.234,170.709,1085668.3996391,0
+TT.US,D,20210426,000000,171.458,172.525,167.925,168.27,791159.99091092,0
+TT.US,D,20210427,000000,168.527,169.928,167.016,169.218,1019839.1226215,0
+TT.US,D,20210428,000000,169.869,170.659,168.577,169.751,575507.71286771,0
+TT.US,D,20210429,000000,170.176,171.36,169.395,170.956,616569.96042871,0
+TT.US,D,20210430,000000,170.146,170.866,168.467,169.247,1322984.4832485,0
+TT.US,D,20210503,000000,170.699,171.103,168.902,170.136,693925.64234395,0
+TT.US,D,20210504,000000,169.544,170.6,168.25,170.106,997265.52435093,0
+TT.US,D,20210505,000000,170.57,175.347,170.57,174.005,1211884.4075628,0
+TT.US,D,20210506,000000,175.407,177.123,174.094,177.114,1014919.3527189,0
+TT.US,D,20210507,000000,176.394,179.059,175.258,178.822,1078179.3265088,0
+TT.US,D,20210510,000000,179.661,183.027,179.148,181.743,1206289.8916233,0
+TT.US,D,20210511,000000,178.674,179.799,176.255,177.933,1261648.4474826,0
+TT.US,D,20210512,000000,177.617,177.893,173.373,173.916,1279664.9771737,0
+TT.US,D,20210513,000000,173.452,178.288,173.452,177.302,935358.08203129,0
+TT.US,D,20210514,000000,179.345,180.461,178.15,179.335,852354.18817052,0
+TT.US,D,20210517,000000,179.138,180.094,177.153,178.703,766084.9692693,0
+TT.US,D,20210518,000000,179.009,179.009,174.361,174.508,1166293.4591235,0
+TT.US,D,20210519,000000,172.702,173.906,169.464,173.669,1357248.6138311,0
+TT.US,D,20210520,000000,174.261,176.384,173.274,175.683,832130.04344285,0
+TT.US,D,20210521,000000,176.669,178.535,176.364,177.282,707028.48092541,0
+TT.US,D,20210524,000000,178.595,178.792,176.906,177.292,794775.85968825,0
+TT.US,D,20210525,000000,177.292,179.098,177.046,177.786,839442.83157251,0
+TT.US,D,20210526,000000,178.17,178.792,176.976,178.703,945984.8255464,0
+TT.US,D,20210527,000000,180.638,181.111,178.911,180.904,1146961.8838531,0
+TT.US,D,20210528,000000,181.92,182.06,180.331,181.486,1067664.0275343,0
+TT.US,D,20210601,000000,183.471,184.921,181.299,182.592,1005297.6363337,0
+TT.US,D,20210602,000000,181.783,182.71,179.917,180.224,800189.02496627,0
+TT.US,D,20210603,000000,179.522,179.769,176.887,179.088,984745.23677731,0
+TT.US,D,20210604,000000,179.009,179.69,176.482,177.41,1311299.0165974,0
+TT.US,D,20210607,000000,177.766,178.615,176.799,177.835,1200438.040108,0
+TT.US,D,20210608,000000,178.605,179.829,177.223,179.622,953007.85787043,0
+TT.US,D,20210609,000000,178.979,179.492,177.173,178.052,975304.87105381,0
+TT.US,D,20210610,000000,179.275,180.648,178.18,179.414,1065245.6810027,0
+TT.US,D,20210611,000000,180.214,180.964,179.236,180.924,996592.8045784,0
+TT.US,D,20210614,000000,180.381,180.874,177.233,178.368,1071338.6579785,0
+TT.US,D,20210615,000000,178.792,180.687,178.615,179.977,969222.02539982,0
+TT.US,D,20210616,000000,179.207,179.651,176.986,178.111,981510.3057025,0
+TT.US,D,20210617,000000,178.22,179.088,172.772,175.811,1246173.8664501,0
+TT.US,D,20210618,000000,173.028,174.301,168.072,169.376,3199726.7575625,0
+TT.US,D,20210621,000000,171.033,175.743,170.757,175.377,1255070.1801889,0
+TT.US,D,20210622,000000,176.127,176.996,174.765,175.93,898008.96393764,0
+TT.US,D,20210623,000000,176.581,176.699,175.14,175.544,866506.63169827,0
+TT.US,D,20210624,000000,176.482,176.522,174.933,175.653,949858.02989937,0
+TT.US,D,20210625,000000,175.85,178.398,173.768,175.811,4718794.8706519,0
+TT.US,D,20210628,000000,177.143,178.911,176.009,178.495,1114074.5999134,0
+TT.US,D,20210629,000000,180.124,182.543,178.388,178.575,1039028.8593857,0
+TT.US,D,20210630,000000,178.131,180.361,177.598,179.858,1122571.7395702,0
+TT.US,D,20210701,000000,180.944,182.04,180.164,181.862,1012169.7119618,0
+TT.US,D,20210702,000000,181.645,183.342,181.457,182.947,753365.09465474,0
+TT.US,D,20210706,000000,184.023,184.023,178.742,180.677,1582391.9142071,0
+TT.US,D,20210707,000000,180.331,185.335,180.331,185.238,1064956.9383292,0
+TT.US,D,20210708,000000,182.157,184.28,181.388,182.888,1207225.0126323,0
+TT.US,D,20210709,000000,184.734,186.53,184.536,185.889,1166100.9640079,0
+TT.US,D,20210712,000000,185.849,188.751,184.882,188.288,960026.83766571,0
+TT.US,D,20210713,000000,187.754,188.278,186.293,186.737,919680.87456131,0
+TT.US,D,20210714,000000,187.597,188.732,186.087,186.491,953776.82520077,0
+TT.US,D,20210715,000000,185.494,188.011,185.494,187.724,926603.60679876,0
+TT.US,D,20210716,000000,188.88,189.166,187.3,187.794,1116681.3890319,0
+TT.US,D,20210719,000000,184.882,186.096,183.688,185.238,1131094.2075318,0
+TT.US,D,20210720,000000,185.514,192.828,185.258,191.911,1366760.9119399,0
+TT.US,D,20210721,000000,192.897,194.328,192.531,194.052,747926.60107203,0
+TT.US,D,20210722,000000,195.029,195.296,192.936,194.032,786397.25649729,0
+TT.US,D,20210723,000000,195.345,197.507,195.029,196.765,783875.5704825,0
+TT.US,D,20210726,000000,196.223,196.785,194.062,195.099,816826.68175005,0
+TT.US,D,20210727,000000,193.993,197.269,193.647,196.095,958522.33636721,0
+TT.US,D,20210728,000000,196.036,197.161,193.587,193.617,1242908.5414097,0
+TT.US,D,20210729,000000,195.453,198.247,194.397,197.901,1254849.317372,0
+TT.US,D,20210730,000000,196.935,199.016,195.69,198.868,1068108.7925647,0
+TT.US,D,20210802,000000,199.243,201.099,196.381,196.49,1070140.1226007,0
+TT.US,D,20210803,000000,197.753,202.234,196.548,201.742,1220483.8735707,0
+TT.US,D,20210804,000000,195.345,197.941,193.153,195.611,1378350.1310331,0
+TT.US,D,20210805,000000,196.618,197.457,190.568,190.883,1477831.606792,0
+TT.US,D,20210806,000000,191.781,193.311,190.172,192.413,845261.24972555,0
+TT.US,D,20210809,000000,188.495,190.499,187.714,189.383,1851723.988075,0
+TT.US,D,20210810,000000,189.166,189.383,186.62,187.754,1630888.5257603,0
+TT.US,D,20210811,000000,189.008,189.462,187.429,188.83,1081159.9614045,0
+TT.US,D,20210812,000000,189.294,189.63,186.491,187.35,905953.94655232,0
+TT.US,D,20210813,000000,187.537,187.922,185.642,186.727,759595.85760811,0
+TT.US,D,20210816,000000,186.284,190.715,185.415,190.656,854405.78085029,0
+TT.US,D,20210817,000000,189.106,189.433,186.639,189.126,859851.36635831,0
+TT.US,D,20210818,000000,188.248,190.132,187.804,187.834,1046456.1314525,0
+TT.US,D,20210819,000000,185.869,190.725,185.335,189.433,827807.00839862,0
+TT.US,D,20210820,000000,189.689,190.172,188.179,188.909,835274.80575297,0
+TT.US,D,20210823,000000,190.499,190.834,188.406,189.955,663210.5138143,0
+TT.US,D,20210824,000000,190.122,192.305,190.035,192.018,656375.92407715,0
+TT.US,D,20210825,000000,192.828,197.002,192.561,194.812,1416469.2295893,0
+TT.US,D,20210826,000000,194.377,195.443,193.33,194.614,660686.80153514,0
+TT.US,D,20210827,000000,195.976,196.519,194.111,194.16,942634.39740221,0
+TT.US,D,20210830,000000,194.91,196.263,193.904,195.384,655368.87068275,0
+TT.US,D,20210831,000000,195.443,195.66,193.538,193.884,1209479.2317496,0
+TT.US,D,20210901,000000,194.229,194.229,192.127,193.272,952492.17358698,0
+TT.US,D,20210902,000000,194.664,196.973,194.081,196.954,884007.47710584,0
+TT.US,D,20210903,000000,196.658,197.22,195.286,195.868,573172.44317543,0
+TT.US,D,20210907,000000,194.121,194.782,189.225,189.472,1062976.2649026,0
+TT.US,D,20210908,000000,188.732,190.094,187.241,189.502,816042.51743689,0
+TT.US,D,20210909,000000,190.055,190.912,186.057,186.293,1076587.6958422,0
+TT.US,D,20210910,000000,187.843,188.1,186.047,186.205,1062651.0494704,0
+TT.US,D,20210913,000000,188.061,188.306,183.993,184.931,921071.9050548,0
+TT.US,D,20210914,000000,184.458,185.998,179.522,180.006,1397976.5277702,0
+TT.US,D,20210915,000000,179.168,184.448,178.921,183.175,1451178.1252023,0
+TT.US,D,20210916,000000,182.563,183.027,181.467,181.843,901895.33900904,0
+TT.US,D,20210917,000000,179.819,181.191,178.535,180.066,4489508.8727609,0
+TT.US,D,20210920,000000,177.469,179.404,176.482,179.345,1409572.8387888,0
+TT.US,D,20210921,000000,180.016,180.568,177.223,177.815,958589.20309159,0
+TT.US,D,20210922,000000,177.608,179.967,177.608,178.664,1108385.8626803,0
+TT.US,D,20210923,000000,180.114,183.452,179.967,182.306,1523517.789657,0
+TT.US,D,20210924,000000,181.843,182.927,179.265,179.512,977409.14660733,0
+TT.US,D,20210927,000000,178.495,179.059,174.627,175.733,1378754.370776,0
+TT.US,D,20210928,000000,175.258,175.584,172.455,172.782,1221324.7732864,0
+TT.US,D,20210929,000000,173.531,174.084,172.525,172.821,811937.30581299,0
+TT.US,D,20210930,000000,174.074,174.232,169.12,169.138,1564292.3076768,0
+TT.US,D,20211001,000000,170.018,172.346,168.616,171.183,1242251.01862,0
+TT.US,D,20211004,000000,170.54,172.129,168.734,171.4,1382141.2716789,0
+TT.US,D,20211005,000000,171.627,175.18,170.491,173.838,1218562.9749431,0
+TT.US,D,20211006,000000,171.438,173.452,170.333,173.314,920733.51890416,0
+TT.US,D,20211007,000000,174.873,175.357,173.018,173.611,1299496.0266125,0
+TT.US,D,20211008,000000,172.032,172.791,168.27,168.517,1202104.6425565,0
+TT.US,D,20211011,000000,167.835,168.477,166.346,166.543,1183897.6440142,0
+TT.US,D,20211012,000000,167.205,167.224,165.181,166.178,1289795.2859168,0
+TT.US,D,20211013,000000,167.264,168.31,165.882,167.165,1082370.6543687,0
+TT.US,D,20211014,000000,168.547,171.547,168.212,171.508,1047169.3765125,0
+TT.US,D,20211015,000000,172.801,173.373,170.363,170.461,941213.98607528,0
+TT.US,D,20211018,000000,169.227,172.692,168.872,172.08,868136.76138802,0
+TT.US,D,20211019,000000,173.906,174.064,171.39,171.992,956561.92558432,0
+TT.US,D,20211020,000000,172.662,174.202,171.173,172.919,967150.1700763,0
+TT.US,D,20211021,000000,172.772,177.559,172.099,177.459,1377846.6043359,0
+TT.US,D,20211022,000000,178.298,179.454,177.44,177.469,1350290.421967,0
+TT.US,D,20211025,000000,176.137,178.268,173.442,176.414,875293.5271608,0
+TT.US,D,20211026,000000,176.966,177.43,175.554,176.404,905203.21560135,0
+TT.US,D,20211027,000000,176.404,178.408,173.571,174.232,822803.14852436,0
+TT.US,D,20211028,000000,175.002,178.131,174.212,178.052,711519.69591277,0
+TT.US,D,20211029,000000,177.163,178.822,176.492,177.243,1014736.9889251,0
+TT.US,D,20211101,000000,177.746,179.414,175.979,177.637,1100844.1066762,0
+TT.US,D,20211102,000000,178.22,180.351,177.37,179.275,1069670.0292656,0
+TT.US,D,20211103,000000,180.431,180.431,171.882,174.696,1845134.5763272,0
+TT.US,D,20211104,000000,175.564,178.645,175.239,177.213,1482793.9282467,0
+TT.US,D,20211105,000000,178.545,182.06,178.268,180.934,1534409.9738052,0
+TT.US,D,20211108,000000,182.414,183.766,180.825,183.481,1411477.5273014,0
+TT.US,D,20211109,000000,183.085,186.215,182.898,185.682,1489589.0058285,0
+TT.US,D,20211110,000000,184.596,186.837,184.182,185.592,1255694.2696164,0
+TT.US,D,20211111,000000,186.442,186.837,183.836,184.833,854413.88590779,0
+TT.US,D,20211112,000000,186.333,189.027,184.813,188.988,1091726.9301206,0
+TT.US,D,20211115,000000,188.316,189.541,186.303,187.251,968905.92815731,0
+TT.US,D,20211116,000000,187.724,191.031,187.113,189.689,962155.42839173,0
+TT.US,D,20211117,000000,190.272,190.656,188.149,190.075,1147375.2417856,0
+TT.US,D,20211118,000000,191.031,191.377,189.255,189.65,1060415.0667325,0
+TT.US,D,20211119,000000,189.492,192.295,188.238,192.008,1545075.2163435,0
+TT.US,D,20211122,000000,193.292,194.732,192.118,192.118,1365468.1552686,0
+TT.US,D,20211123,000000,191.614,194.19,190.419,191.594,1541994.2813612,0
+TT.US,D,20211124,000000,190.548,192.038,188.82,191.505,1872652.259673,0
+TT.US,D,20211126,000000,188.978,192.215,188.316,190.292,1296590.3634987,0
+TT.US,D,20211129,000000,192.492,192.492,188.119,189.008,1347968.3229932,0
+TT.US,D,20211130,000000,187.971,188.988,182.217,182.859,2611572.1155977,0
+TT.US,D,20211201,000000,185.326,189.245,181.448,181.665,1727032.7440935,0
+TT.US,D,20211202,000000,183.194,188.476,182.513,187.281,1508988.4609555,0
+TT.US,D,20211203,000000,188.356,190.272,186.215,189.975,1292955.2452098,0
+TT.US,D,20211206,000000,191.644,192.621,189.847,190.202,1278888.917918,0
+TT.US,D,20211207,000000,191.495,196.164,191.495,195.316,1300235.6131095,0
+TT.US,D,20211208,000000,195.246,198.099,194.891,198,1326514.2357899,0
+TT.US,D,20211209,000000,198.147,199.135,196.708,198.177,1120459.3589593,0
+TT.US,D,20211210,000000,198.287,199.293,196.727,199.204,1045398.4214488,0
+TT.US,D,20211213,000000,199.5,200.477,197.842,198.76,1249343.9570649,0
+TT.US,D,20211214,000000,196.519,199.145,194.042,196.361,1603605.8890821,0
+TT.US,D,20211215,000000,197.21,198.344,195.099,198.307,1287787.2579212,0
+TT.US,D,20211216,000000,199.993,200.714,197.259,198.681,955380.61345365,0
+TT.US,D,20211217,000000,198.118,198.177,190.252,190.992,2270744.3163875,0
+TT.US,D,20211220,000000,189.403,190.952,185.859,188.504,976460.85487979,0
+TT.US,D,20211221,000000,190.341,192.028,188.732,191.081,860794.59242491,0
+TT.US,D,20211222,000000,191.534,193.45,191.199,192.808,621948.67921236,0
+TT.US,D,20211223,000000,193.45,195.316,193.4,193.904,759411.46754997,0
+TT.US,D,20211227,000000,195.119,196.815,194.299,196.618,496330.41927928,0
+TT.US,D,20211228,000000,197.378,198.544,196.755,198,499506.58868722,0
+TT.US,D,20211229,000000,197.664,199.836,197.664,199.026,517020.60481322,0
+TT.US,D,20211230,000000,199.53,199.766,197.042,197.358,669109.98254235,0
+TT.US,D,20211231,000000,196.983,199.352,196.815,198.553,531006.89466221,0
+TT.US,D,20220103,000000,196.935,198.177,190.874,191.495,1248481.7815733,0
+TT.US,D,20220104,000000,191.683,192.976,190.459,191.644,1753631.5165452,0
+TT.US,D,20220105,000000,192.068,193.263,189.037,189.353,1379269.0419273,0
+TT.US,D,20220106,000000,189.679,193.43,189.393,191.674,1383880.8196449,0
+TT.US,D,20220107,000000,191.407,191.958,185.898,186.008,1131534.9200334,0
+TT.US,D,20220110,000000,183.698,187.044,181.043,186.867,1940063.0360353,0
+TT.US,D,20220111,000000,187.724,191.278,186.915,190.142,1469271.6529396,0
+TT.US,D,20220112,000000,191.644,192.571,188.722,191.881,1388390.2710117,0
+TT.US,D,20220113,000000,191.584,193.697,184.359,184.764,1534370.4616499,0
+TT.US,D,20220114,000000,182.137,182.849,176.414,176.896,2448890.4408479,0
+TT.US,D,20220118,000000,174.607,177.963,172.949,175.357,2382871.7081112,0
+TT.US,D,20220119,000000,176.127,177.746,172.623,172.672,1956137.3913228,0
+TT.US,D,20220120,000000,174.202,177.529,170.699,170.757,2544053.9472236,0
+TT.US,D,20220121,000000,171.853,174.468,170.008,171.962,3597588.8332704,0
+TT.US,D,20220124,000000,168.023,173.601,165.95,173.216,2015704.4982892,0
+TT.US,D,20220125,000000,170.471,171.833,166.129,169.958,1440232.2450481,0
+TT.US,D,20220126,000000,170.787,173.995,167.845,169.574,1542150.303718,0
+TT.US,D,20220127,000000,170.926,172.791,165.379,166.286,1617859.6458286,0
+TT.US,D,20220128,000000,166.216,169.247,163.483,169.208,1828556.6943425,0
+TT.US,D,20220131,000000,168.389,171.093,163.887,170.116,1866423.522984,0
+TT.US,D,20220201,000000,170.896,170.896,162.427,164.303,2788897.6029863,0
+TT.US,D,20220202,000000,165.21,167.076,161.332,162.111,2804308.356691,0
+TT.US,D,20220203,000000,162.644,163.799,158.538,158.794,1897620.9024349,0
+TT.US,D,20220204,000000,158.014,158.883,153.958,156.001,2189286.4622448,0
+TT.US,D,20220207,000000,155.834,156.86,153.514,154.265,1924676.5975032,0
+TT.US,D,20220208,000000,155.922,157.867,154.432,156.318,1788286.7161521,0
+TT.US,D,20220209,000000,158.746,161.746,158.301,159.386,2205706.2956083,0
+TT.US,D,20220210,000000,155.774,159.239,152.744,153.475,1888074.1578317,0
+TT.US,D,20220211,000000,154.323,155.103,148.5,149.555,1672072.3491838,0
+TT.US,D,20220214,000000,149.092,150.444,147.029,148.845,1565735.0079118,0
+TT.US,D,20220215,000000,151.371,152.458,150.02,151.352,1426318.9007166,0
+TT.US,D,20220216,000000,150.464,151.728,149.565,150,1136951.124708,0
+TT.US,D,20220217,000000,149.595,151.284,148.154,148.826,1696841.4049048,0
+TT.US,D,20220218,000000,148.016,151.244,148.016,149.705,2080368.6732912,0
+TT.US,D,20220222,000000,148.983,150.997,147.167,148.145,1560470.7730654,0
+TT.US,D,20220223,000000,149.181,149.181,145.943,146.407,1500709.1447189,0
+TT.US,D,20220224,000000,143.486,148.944,142.735,148.628,1874026.0669193,0
+TT.US,D,20220225,000000,148.885,152.171,147.869,152.063,1802364.187898,0
+TT.US,D,20220228,000000,150.039,152.31,149.438,151.284,1898354.4101387,0
+TT.US,D,20220301,000000,151.728,151.895,147.286,149.438,1245301.5596367,0
+TT.US,D,20220302,000000,150.681,153.168,150.434,152.547,1604365.7382228,0
+TT.US,D,20220303,000000,154.185,154.649,151.757,153.1,1652655.6708096,0
+TT.US,D,20220304,000000,151.224,152.556,148.372,149.348,1252417.800122,0
+TT.US,D,20220307,000000,149.319,149.827,142.588,142.667,2039936.5939508,0
+TT.US,D,20220308,000000,142.676,147.049,140.683,140.929,2045018.4650035,0
+TT.US,D,20220309,000000,144.541,150.306,144.078,149.013,2218646.0199076,0
+TT.US,D,20220310,000000,146.714,147.592,145.159,146.921,1106773.9693699,0
+TT.US,D,20220311,000000,149.062,150.543,146.792,146.901,1223845.4461689,0
+TT.US,D,20220314,000000,147.769,150.069,146.387,149.221,2382925.4041171,0
+TT.US,D,20220315,000000,150,151.017,148.332,150.316,1462789.6332036,0
+TT.US,D,20220316,000000,151.816,156.188,150.879,154.472,1608818.4541869,0
+TT.US,D,20220317,000000,152.99,156.046,152.616,155.389,1204642.5386863,0
+TT.US,D,20220318,000000,154.392,157.077,153.13,156.662,2029032.2522163,0
+TT.US,D,20220321,000000,155.952,156.643,153.05,154.304,1076792.3485441,0
+TT.US,D,20220322,000000,154.896,156.086,154.146,155.192,890288.89666858,0
+TT.US,D,20220323,000000,153.395,153.534,150.572,150.908,1195939.7331954,0
+TT.US,D,20220324,000000,151.688,152.783,150.75,152.724,937600.14356232,0
+TT.US,D,20220325,000000,152.833,154.946,152.043,153.563,1254129.9935188,0
+TT.US,D,20220328,000000,152.813,155.281,152.616,154.749,1382232.4535758,0
+TT.US,D,20220329,000000,157.501,158.721,155.261,156.198,1365941.2880001,0
+TT.US,D,20220330,000000,154.926,157.057,154.559,156.535,2193957.0016294,0
+TT.US,D,20220331,000000,155.794,156.465,150.701,150.721,1846174.0499516,0
+TT.US,D,20220401,000000,152.724,153.874,150.701,152.843,1353812.069451,0
+TT.US,D,20220404,000000,151.361,152.389,150.089,151.954,796916.60800052,0
+TT.US,D,20220405,000000,150.741,152.96,149.507,152.744,2097242.3898746,0
+TT.US,D,20220406,000000,151.431,152.705,148.826,150.02,1396185.3100626,0
+TT.US,D,20220407,000000,148.116,151.757,148.056,150.395,1430173.8686902,0
+TT.US,D,20220408,000000,149.862,150.504,147.074,147.859,1027568.3080802,0
+TT.US,D,20220411,000000,146.901,147.936,145.351,145.943,1799265.0165363,0
+TT.US,D,20220412,000000,145.647,149.507,144.048,145.005,1440767.1788431,0
+TT.US,D,20220413,000000,145.095,147.799,145.095,147.059,1078017.2253588,0
+TT.US,D,20220414,000000,147.246,148.323,145.608,146.13,3500532.7959685,0
+TT.US,D,20220418,000000,146.13,146.97,143.372,144.068,734172.31849398,0
+TT.US,D,20220419,000000,144.661,147.918,144.473,147.789,964212.08673243,0
+TT.US,D,20220420,000000,149.27,153.82,148.925,152.537,1590478.7353281,0
+TT.US,D,20220421,000000,155.804,156.525,150.592,150.829,1777523.1997917,0
+TT.US,D,20220422,000000,150.119,150.139,146.644,146.96,1212051.5743738,0
+TT.US,D,20220425,000000,145.49,147.632,142.528,147.503,936335.75459228,0
+TT.US,D,20220426,000000,145.638,146.319,142.321,142.835,1077492.4228857,0
+TT.US,D,20220427,000000,141.966,145.154,141.807,142.795,1155446.8659237,0
+TT.US,D,20220428,000000,141.64,144.927,138.679,143.782,1589367.3293184,0
+TT.US,D,20220429,000000,142.715,144.019,137.534,138.078,1905105.9230365,0
+TT.US,D,20220502,000000,138.106,140.909,135.935,138.708,1569146.2239873,0
+TT.US,D,20220503,000000,138.679,140.041,136.933,137.691,2864335.4256705,0
+TT.US,D,20220504,000000,136.566,139.744,132.075,139.38,2422404.1260691,0
+TT.US,D,20220505,000000,138.412,139.774,133.764,134.918,1678635.4194947,0
+TT.US,D,20220506,000000,133.971,134.242,129.776,132.48,1516529.2038273,0
+TT.US,D,20220509,000000,130.852,134.71,129.302,132.786,1465529.1426388,0
+TT.US,D,20220510,000000,134.533,134.83,130.023,131.582,1436268.8719304,0
+TT.US,D,20220511,000000,131.532,133.507,129.336,129.469,1392759.9101365,0
+TT.US,D,20220512,000000,128.7,133.655,128.324,132.687,1804275.968336,0
+TT.US,D,20220513,000000,133.615,136.526,133.615,136.192,1373191.2619342,0
+TT.US,D,20220516,000000,135.52,135.994,132.297,133.655,923895.50446147,0
+TT.US,D,20220517,000000,135.51,136.162,132.717,135.037,1427002.7649432,0
+TT.US,D,20220518,000000,132.105,133.724,128.058,128.424,1529710.0535873,0
+TT.US,D,20220519,000000,127.742,130.99,127.007,129.164,1005162.8897528,0
+TT.US,D,20220520,000000,130.506,131.093,126.469,129.026,1425730.2709157,0
+TT.US,D,20220523,000000,130.96,130.96,126.894,129.806,1210165.1222406,0
+TT.US,D,20220524,000000,129.401,130.486,126.508,130.023,1037636.81576,0
+TT.US,D,20220525,000000,129.391,132.984,128.907,132.165,1520042.7462537,0
+TT.US,D,20220526,000000,133.843,135.57,133.772,135.037,1038928.5592992,0
+TT.US,D,20220527,000000,136.429,138.748,135.955,138.679,1002449.7217546,0
+TT.US,D,20220531,000000,136.843,137.258,134.75,136.271,2540845.3575856,0
+TT.US,D,20220601,000000,136.636,137.05,133.448,134.573,1297045.2598509,0
+TT.US,D,20220602,000000,135.813,138.421,135.019,138.223,958104.69762857,0
+TT.US,D,20220603,000000,136.934,137.905,136.388,137.32,694919.17762468,0
+TT.US,D,20220606,000000,137.737,138.6,136.736,137.122,1132523.312892,0
+TT.US,D,20220607,000000,136.011,138.808,135.297,138.619,880977.93283446,0
+TT.US,D,20220608,000000,137.519,138.585,136.348,136.755,753038.21692531,0
+TT.US,D,20220609,000000,135.952,136.874,132.996,133.204,1316078.8230397,0
+TT.US,D,20220610,000000,130.784,130.937,128.028,129.157,930958.14918458,0
+TT.US,D,20220613,000000,126.628,128.483,125.68,126.578,1353497.4471734,0
+TT.US,D,20220614,000000,126.518,128.333,124.505,125.655,1196025.891714,0
+TT.US,D,20220615,000000,126.756,128.819,125.129,126.786,1093396.8767829,0
+TT.US,D,20220616,000000,124.058,124.331,120.11,120.944,1234227.8510926,0
+TT.US,D,20220617,000000,120.378,122.343,119.664,119.992,2328707.4847006,0
+TT.US,D,20220621,000000,121.579,123.761,121.023,123.146,1617641.7211258,0
+TT.US,D,20220622,000000,121.38,124.693,121.093,123.95,1604225.2147681,0
+TT.US,D,20220623,000000,123.582,126.588,123.007,126.488,1469047.9651092,0
+TT.US,D,20220624,000000,127.58,130.585,126.746,130.426,1899203.8625519,0
+TT.US,D,20220627,000000,130.873,131.121,128.691,130.416,970091.64236802,0
+TT.US,D,20220628,000000,130.625,131.617,127.724,127.867,992923.29396721,0
+TT.US,D,20220629,000000,127.649,129.375,125.547,129.028,1122635.3436738,0
+TT.US,D,20220630,000000,127.709,130.526,126.906,128.819,1508818.6112847,0
+TT.US,D,20220701,000000,129.216,131.051,128.561,130.308,1207393.8302238,0
+TT.US,D,20220705,000000,128.115,130.769,127.208,130.655,1207552.1103184,0
+TT.US,D,20220706,000000,131.547,131.547,129.068,130.357,1736096.7292041,0
+TT.US,D,20220707,000000,130.338,130.947,128.333,129.712,1592414.6968856,0
+TT.US,D,20220708,000000,130.396,131.359,128.859,130.02,1421919.8149212,0
+TT.US,D,20220711,000000,129.306,130.208,128.959,129.584,1224026.3461457,0
+TT.US,D,20220712,000000,129.444,131.141,128.473,128.919,1285925.9609529,0
+TT.US,D,20220713,000000,126.33,128.245,125.219,126.578,1561909.9892384,0
+TT.US,D,20220714,000000,124.356,126.969,124.247,126.31,1987850.7970296,0
+TT.US,D,20220715,000000,128.581,130.02,126.926,128.513,4440213.3453986,0
+TT.US,D,20220718,000000,128.483,128.849,124.771,125.447,1114435.0233617,0
+TT.US,D,20220719,000000,127.064,131.825,126.538,131.567,1175048.2343432,0
+TT.US,D,20220720,000000,131.687,133.094,130.704,132.073,1181535.7019125,0
+TT.US,D,20220721,000000,132.47,137.35,132.222,137.231,1513507.5330663,0
+TT.US,D,20220722,000000,137.36,138.798,136.844,138.094,1578721.9564776,0
+TT.US,D,20220725,000000,137.807,138.223,136.884,138.075,1222256.0286552,0
+TT.US,D,20220726,000000,138.381,138.461,135.852,137.866,929911.68588436,0
+TT.US,D,20220727,000000,138.401,141.605,138.157,140.723,1032006.3794772,0
+TT.US,D,20220728,000000,141.725,144.566,139.948,144.204,1089987.3017527,0
+TT.US,D,20220729,000000,144.194,146.113,143.252,145.801,1059954.4099286,0
+TT.US,D,20220801,000000,144.036,145.434,143.357,144.879,1213821.8167385,0
+TT.US,D,20220802,000000,143.688,145.772,143.57,144.036,1196263.8159325,0
+TT.US,D,20220803,000000,146.704,150.652,145.216,149.69,1604865.3922206,0
+TT.US,D,20220804,000000,150.433,155.68,150.116,153.618,2471481.170744,0
+TT.US,D,20220805,000000,151.743,153.102,150.433,153.092,1663543.9566962,0
+TT.US,D,20220808,000000,154.391,155.785,153.776,154.729,1806155.3300311,0
+TT.US,D,20220809,000000,153.399,154.431,152.695,153.3,1325630.0689995,0
+TT.US,D,20220810,000000,156.682,157.437,155.918,156.682,1018772.3488974,0
+TT.US,D,20220811,000000,157.01,160.219,156.891,157.357,1357023.9680059,0
+TT.US,D,20220812,000000,158.071,162.356,157.109,162.237,1183911.9196375,0
+TT.US,D,20220815,000000,162.049,164.369,161.384,164.033,1078112.2620482,0
+TT.US,D,20220816,000000,162.247,165.946,162.247,165.908,1720441.1139931,0
+TT.US,D,20220817,000000,163.447,166.106,162.981,165.074,1457083.1997461,0
+TT.US,D,20220818,000000,165.124,165.966,164.777,165.61,1053384.273775,0
+TT.US,D,20220819,000000,164.331,164.806,161.701,162.386,1484397.1016658,0
+TT.US,D,20220822,000000,159.866,160.491,157.768,158.339,1187014.0078598,0
+TT.US,D,20220823,000000,157.505,158.646,156.048,156.584,1277233.6617483,0
+TT.US,D,20220824,000000,156.176,157.297,155.671,156.782,1004929.3936226,0
+TT.US,D,20220825,000000,157.913,159.996,157.139,159.926,1042644.4148759,0
+TT.US,D,20220826,000000,160.303,160.799,154.133,154.311,1094099.5597504,0
+TT.US,D,20220829,000000,152.952,155.958,152.606,154.589,1338967.9393866,0
+TT.US,D,20220830,000000,155.74,155.78,152.536,153.588,1394420.4127633,0
+TT.US,D,20220831,000000,154.689,156.008,152.784,152.824,1767988.6560239,0
+TT.US,D,20220901,000000,153.043,156.43,151.947,156.231,1246607.2401069,0
+TT.US,D,20220902,000000,158.493,158.791,154.029,154.846,1322192.075103,0
+TT.US,D,20220906,000000,154.926,156.839,152.794,155.932,1907620.4666879,0
+TT.US,D,20220907,000000,156.5,160.625,156.102,160.535,1196467.9578545,0
+TT.US,D,20220908,000000,159.041,163.484,157.975,162.677,1928112.4177436,0
+TT.US,D,20220909,000000,163.016,164.141,162.418,163.215,1253354.5776037,0
+TT.US,D,20220912,000000,164.38,165.695,163.255,164.759,1156211.7885139,0
+TT.US,D,20220913,000000,160.804,163.135,159.21,160.067,1243155.2773501,0
+TT.US,D,20220914,000000,160.186,161.013,157.994,159.569,1557394.3028481,0
+TT.US,D,20220915,000000,159.449,161.77,157.975,158.622,1286573.3201085,0
+TT.US,D,20220916,000000,156.61,156.789,153.153,155.105,2291166.7537359,0
+TT.US,D,20220919,000000,154.448,158.652,154.448,158.522,1012670.7654983,0
+TT.US,D,20220920,000000,157.078,157.587,152.684,154.159,1272260.5731037,0
+TT.US,D,20220921,000000,155.713,156.759,151.15,151.359,1489714.1513967,0
+TT.US,D,20220922,000000,150.841,151.25,147.036,147.096,1277673.901149,0
+TT.US,D,20220923,000000,146.079,148.142,144.774,147.026,1403967.1556126,0
+TT.US,D,20220926,000000,146.637,147.579,144.196,145.531,1523888.4823123,0
+TT.US,D,20220927,000000,147.345,147.624,142.782,144.316,1267633.1964509,0
+TT.US,D,20220928,000000,145.233,149.566,144.346,148.879,1152594.2038162,0
+TT.US,D,20220929,000000,147.315,147.424,144.555,145.412,1405973.6905213,0
+TT.US,D,20220930,000000,145.243,147.534,143.997,144.266,1179368.7471647,0
+TT.US,D,20221003,000000,146.199,152.376,146.199,150.423,1245691.8024697,0
+TT.US,D,20221004,000000,152.475,154.557,152.057,154.079,1150912.8901733,0
+TT.US,D,20221005,000000,151.688,154.677,151.688,153.133,823825.61713615,0
+TT.US,D,20221006,000000,152.973,153.601,150.373,151.001,1064430.1314638,0
+TT.US,D,20221007,000000,149.158,149.975,144.844,145.81,1235941.1871107,0
+TT.US,D,20221010,000000,147.096,148.181,145.97,147.275,753564.77471417,0
+TT.US,D,20221011,000000,146.368,149.397,144.993,146.757,1089109.8082018,0
+TT.US,D,20221012,000000,147.564,147.808,144.376,144.446,1164078.3288237,0
+TT.US,D,20221013,000000,141.467,147.439,138.548,146.498,1925108.136112,0
+TT.US,D,20221014,000000,146.398,148.819,140.441,141.467,1071059.0241785,0
+TT.US,D,20221017,000000,144.685,146.966,144.336,146.866,1728700.5895499,0
+TT.US,D,20221018,000000,150.254,151.09,147.185,149.367,1038449.5696624,0
+TT.US,D,20221019,000000,148.002,148.978,143.639,144.595,1018720.4833044,0
+TT.US,D,20221020,000000,144.356,144.356,138.966,139.733,1383643.8378059,0
+TT.US,D,20221021,000000,140.291,145.238,139.076,144.316,1786773.6646577,0
+TT.US,D,20221024,000000,146.687,148.54,145.133,146.727,1244543.4903459,0
+TT.US,D,20221025,000000,146.418,154.069,146.418,153.382,1706815.4066516,0
+TT.US,D,20221026,000000,153.99,156.49,151.758,153.76,1346466.229028,0
+TT.US,D,20221027,000000,155.285,158.014,155.056,155.753,1337568.8176071,0
+TT.US,D,20221028,000000,155.912,161.262,154.642,160.336,1129696.2176549,0
+TT.US,D,20221031,000000,159.011,160.475,158.692,159.031,1339846.3702373,0
+TT.US,D,20221101,000000,159.489,161.611,157.496,159.19,2040301.709225,0
+TT.US,D,20221102,000000,161.402,168.326,158.712,160.206,2307607.4917393,0
+TT.US,D,20221103,000000,158.742,165.797,158.423,164.161,2070479.0306327,0
+TT.US,D,20221104,000000,166.971,168.136,163.125,166.114,1210019.8477004,0
+TT.US,D,20221107,000000,166.861,168.186,164.052,166.951,1608114.7675478,0
+TT.US,D,20221108,000000,167.509,170.487,166.572,169.282,1687646.4235848,0
+TT.US,D,20221109,000000,167.997,169.949,164.829,165.128,1246499.8367876,0
+TT.US,D,20221110,000000,170.707,176.754,170.707,176.106,1751320.5316042,0
+TT.US,D,20221111,000000,176.963,180.938,174.602,175.419,1633585.4145249,0
+TT.US,D,20221114,000000,174.243,175.777,173.048,173.297,1392346.517975,0
+TT.US,D,20221115,000000,175.917,177.401,174.323,176.216,1156730.7372622,0
+TT.US,D,20221116,000000,176.734,176.734,174.901,175.369,1059690.332645,0
+TT.US,D,20221117,000000,172.33,173.885,170.159,173.825,1223673.1182494,0
+TT.US,D,20221118,000000,175.857,177.212,173.914,175.578,1106537.2514655,0
+TT.US,D,20221121,000000,175.489,176.833,175.1,175.558,975899.68330267,0
+TT.US,D,20221122,000000,176.933,178.751,176.325,178.089,1306159.8712204,0
+TT.US,D,20221123,000000,178.487,180.619,178.129,178.677,1568342.4150286,0
+TT.US,D,20221125,000000,179.354,179.354,177.601,178.278,433442.65712028,0
+TT.US,D,20221128,000000,176.863,177.536,173.187,173.735,931595.31221788,0
+TT.US,D,20221129,000000,173.446,175.294,173.008,174.333,989533.8822343,0
+TT.US,D,20221130,000000,174.024,177.969,172.35,177.75,2970932.3991081,0
+TT.US,D,20221201,000000,179.03,179.99,176.22,178.18,929358,0
+TT.US,D,20221202,000000,175.54,179.9425,175.54,179.01,1027187,0
+TT.US,D,20221205,000000,175.75,177.5,174.26,176.01,1012327,0
+TT.US,D,20221206,000000,176.57,176.84,171.485,173.12,846971,0
+TT.US,D,20221207,000000,173.05,176.99,172.86,175.39,1647604,0
+TT.US,D,20221208,000000,175.39,178.18,174.97,177.16,1170858,0
+TT.US,D,20221209,000000,177,178.16,174.77,175.26,914410,0
+TT.US,D,20221212,000000,172.47,175.4,172.15,175.21,1317751,0
+TT.US,D,20221213,000000,180.77,180.81,174.295,176.27,2002437,0
+TT.US,D,20221214,000000,176,178.69,174.78,176.54,1087390,0
+TT.US,D,20221215,000000,173.91,173.915,169.51,170.86,1619633,0
+TT.US,D,20221216,000000,170.08,170.985,168.64,170.36,1570832,0
+TT.US,D,20221219,000000,170.05,171.82,167.37,168.81,1104928,0
+TT.US,D,20221220,000000,168.54,169.73,167.9278,168.75,746118,0
+TT.US,D,20221221,000000,169.37,171.555,169.02,170.96,877902,0
+TT.US,D,20221222,000000,168.94,170.07,166.13,169.3,1037281,0
+TT.US,D,20221223,000000,168.88,170.31,167.91,169.95,659386,0
+TT.US,D,20221227,000000,169.9,171.2,169.19,170.12,551792,0
+TT.US,D,20221228,000000,171.12,171.8,167.37,167.38,538735,0
+TT.US,D,20221229,000000,168.82,171.115,166.74,170.43,924479,0
+TT.US,D,20221230,000000,169.02,169.62,166.65,168.09,665714,0
+TT.US,D,20230103,000000,170.89,171.705,168.91,171.53,1149586,0
+TT.US,D,20230104,000000,173.57,175.23,172.47,174.31,1124559,0
+TT.US,D,20230105,000000,172.02,172.8719,170.05,171.95,1113616,0
+TT.US,D,20230106,000000,174.06,179.47,173.39,178.5,1199211,0
+TT.US,D,20230109,000000,179.47,181.915,177.06,178.08,1368863,0
+TT.US,D,20230110,000000,177.2,179.0289,176.81,178.93,705981,0
+TT.US,D,20230111,000000,179.98,181.81,179.97,180.45,1026922,0
+TT.US,D,20230112,000000,181.64,181.65,179.115,180.37,1169950,0
+TT.US,D,20230113,000000,179.54,183.59,178.5,183.31,778808,0
+TT.US,D,20230117,000000,183.66,183.94,178.941,179.74,1761503,0
+TT.US,D,20230118,000000,179.82,180.49,173.295,173.79,1774632,0
+TT.US,D,20230119,000000,172.49,172.51,166.785,167.05,2078943,0
+TT.US,D,20230120,000000,168,169.94,166.36,169.88,2082513,0
+TT.US,D,20230123,000000,170.01,171.9,168.45,170.95,1467768,0
+TT.US,D,20230124,000000,194.66,194.66,169.71,174.76,1547051,0
+TT.US,D,20230125,000000,172.55,174.42,171.15,174.23,752301,0
+TT.US,D,20230126,000000,175.58,175.795,172.68,175.53,720606,0
+TT.US,D,20230127,000000,175.52,177.75,174.845,177.03,665918,0
+TT.US,D,20230130,000000,175.95,177.35,174.84,175.15,710726,0
+TT.US,D,20230131,000000,176.775,179.27,176.33,179.12,1646481,0
+TT.US,D,20230201,000000,178.62,180.68,174.72,178.8,2313236,0
+TT.US,D,20230202,000000,185,188,180.47,185.65,2426157,0
+TT.US,D,20230203,000000,186.24,188.225,184.71,186.3,1594572,0
+TT.US,D,20230206,000000,184.4,186.58,183.08,185.02,1528233,0
+TT.US,D,20230207,000000,182,183.08,177.91,180.45,1905550,0
+TT.US,D,20230208,000000,178.37,183.49,178.19,182.78,1807203,0
+TT.US,D,20230209,000000,184.76,186.64,181.46,181.56,1516203,0
+TT.US,D,20230210,000000,181.64,183.34,180.87,183.14,1144198,0
+TT.US,D,20230213,000000,184.53,187.17,184.05,186.64,1189248,0
+TT.US,D,20230214,000000,185.45,187.74,184.795,185.68,1103741,0
+TT.US,D,20230215,000000,184.65,187.31,184.65,187.18,757489,0
+TT.US,D,20230216,000000,184.05,186.205,183.11,184.04,957162,0
+TT.US,D,20230217,000000,183.19,185.105,182.37,184.18,908199,0
+TT.US,D,20230221,000000,182.54,183.46,179.06,179.91,1141170,0
+TT.US,D,20230222,000000,180.41,181.58,179.09,180.26,843329,0
+TT.US,D,20230223,000000,182,182.52,179.1,181.69,870985,0
+TT.US,D,20230224,000000,180.09,185.15,178.608,181.7,1001204,0
+TT.US,D,20230227,000000,183.77,185.875,183.3,184.29,1281154,0
+TT.US,D,20230228,000000,185.12,186.34,183.95,184.97,1905790,0
+TT.US,D,20230301,000000,184.11,186.845,184.11,185.66,1386071,0
+TT.US,D,20230302,000000,184.27,187.41,183.375,187.12,1403214,0
+TT.US,D,20230303,000000,188.25,194.52,187.43,194.11,2332669,0
+TT.US,D,20230306,000000,193.75,196.22,191.96,192.06,2129569,0
+TT.US,D,20230307,000000,192.42,194.14,189.66,190.87,1327089,0
+TT.US,D,20230308,000000,191.76,192.41,190.05,191.46,1158710,0
+TT.US,D,20230309,000000,192.6,193.58,188.86,189.08,1548101,0
+TT.US,D,20230310,000000,189.2,189.805,184.43,186.18,2140972,0
+TT.US,D,20230313,000000,183.93,186.99,182.89,185.07,1529424,0
+TT.US,D,20230314,000000,188.02,189.625,186.32,189.1,1245873,0
+TT.US,D,20230315,000000,185.2,185.56,176.39,178.58,2210360,0
+TT.US,D,20230316,000000,176.36,181.62,174.85,181.17,1918467,0
+TT.US,D,20230317,000000,179.29,179.56,175.131,177.53,2266449,0
+TT.US,D,20230320,000000,178.82,181.95,178.71,181.4,1492396,0
+TT.US,D,20230321,000000,184.27,184.49,181.55,183.04,1419001,0
+TT.US,D,20230322,000000,183.015,187,181.22,181.65,1867138,0
+TT.US,D,20230323,000000,181.78,185.92,180.93,182.91,1671054,0
+TT.US,D,20230324,000000,180.56,182.09,178.83,182.07,1695722,0
+TT.US,D,20230327,000000,183.81,184,180.56,181.01,1666673,0
+TT.US,D,20230328,000000,181.41,184.08,180.69,182.69,1172930,0
+TT.US,D,20230329,000000,184.31,185.35,183.37,185.1,1300640,0
+TT.US,D,20230330,000000,185.93,186.43,182.66,182.91,1173452,0
+TT.US,D,20230331,000000,183.79,184.545,182.34,183.98,2119811,0
+TT.US,D,20230403,000000,183.18,184.67,183.025,183.7,1121917,0
+TT.US,D,20230404,000000,183.21,183.525,172.31,173.78,2017457,0
+TT.US,D,20230405,000000,172.71,173.64,168.25,170.49,3700943,0
+TT.US,D,20230406,000000,170.09,172.55,168.43,170.68,2860059,0
+TT.US,D,20230410,000000,169.98,171.61,169.19,171.09,1221810,0
+TT.US,D,20230411,000000,171.73,173.35,170.83,171.04,2123360,0
+TT.US,D,20230412,000000,172.71,176.01,171.64,174.9,3617113,0
+TT.US,D,20230413,000000,174.59,176.29,171.05,175.77,1681531,0
+TT.US,D,20230414,000000,175.97,178.59,173.855,174.98,771123,0
+TT.US,D,20230417,000000,175.26,176.61,174.5,176.48,3098276,0
+TT.US,D,20230418,000000,177.97,178.89,174.52,176.09,1270132,0
+TT.US,D,20230419,000000,174.99,177.205,174.99,176.44,1221876,0
+TT.US,D,20230420,000000,175.6,176.97,175.1,176.45,2382291,0
+TT.US,D,20230421,000000,176.46,177.75,175.5,176.93,4199618,0
+TT.US,D,20230424,000000,178.53,178.93,176.41,177.73,1061854,0
+TT.US,D,20230425,000000,178.72,181.625,178.185,178.84,1166516,0
+TT.US,D,20230426,000000,176.9,180.88,176.69,177.69,2290355,0
+TT.US,D,20230427,000000,179.5,185.64,178.86,185.5,1686496,0
+TT.US,D,20230428,000000,185.9,187.29,184.48,185.81,1289833,0
+TT.US,D,20230501,000000,186.23,188.73,185.935,187.7,1198557,0
+TT.US,D,20230502,000000,187.42,189.21,185.98,188.56,1915349,0
+TT.US,D,20230503,000000,187.05,189.58,176.835,177.74,3335194,0
+TT.US,D,20230504,000000,177.17,180.26,175.32,176,1633884,0
+TT.US,D,20230505,000000,177.23,178.695,175.48,176.81,1705968,0
+TT.US,D,20230508,000000,177.22,177.7915,173.39,176.75,1687542,0
+TT.US,D,20230509,000000,176.32,178.29,175.86,177.81,1219600,0
+TT.US,D,20230510,000000,179.48,180.25,176.02,178.68,824244,0
+TT.US,D,20230511,000000,177.68,178.335,175.67,176.84,998769,0
+TT.US,D,20230512,000000,177.55,179.46,174.96,177.73,863915,0
+TT.US,D,20230515,000000,176.83,178.7,175.88,178.15,949258,0
+TT.US,D,20230516,000000,177.09,177.215,172.74,172.87,1160447,0
+TT.US,D,20230517,000000,173.64,176.31,172.58,174.99,1301346,0
+TT.US,D,20230518,000000,174,175.525,172.41,175.17,1403141,0
+TT.US,D,20230519,000000,176.66,177.19,172.17,173.28,1597844,0
+TT.US,D,20230522,000000,173.6,174.06,170.33,171.23,1421759,0
+TT.US,D,20230523,000000,170.16,170.16,167.32,168.02,1628929,0
+TT.US,D,20230524,000000,167.66,168,165.33,166.21,1094118,0
+TT.US,D,20230525,000000,167.18,168.36,165.59,167.51,1190503,0
+TT.US,D,20230526,000000,167.62,168.85,166.5,166.8,2089642,0
+TT.US,D,20230530,000000,167.49,167.855,165.56,166.58,1508002,0
+TT.US,D,20230531,000000,166.09,166.4,163.17,163.23,2930157,0
+TT.US,D,20230601,000000,162.48,166.4,162.04,165.91,1639443,0
+TT.US,D,20230602,000000,168.92,173.29,168.835,173.01,1062951,0
+TT.US,D,20230605,000000,173.66,173.66,171.63,172.41,735665,0
+TT.US,D,20230606,000000,171.69,175.535,171.63,174.74,1014559,0
+TT.US,D,20230607,000000,174.83,177.975,173.26,176.16,1262115,0
+TT.US,D,20230608,000000,175.01,177.33,174.665,176.88,997552,0
+TT.US,D,20230609,000000,177.37,177.96,175.01,176.23,1018057,0
+TT.US,D,20230612,000000,176.38,176.775,175.36,175.77,1318461,0
+TT.US,D,20230613,000000,176.31,181.06,176.31,181.04,1355548,0
+TT.US,D,20230614,000000,182.26,183.325,180.71,181.38,1281291,0
+TT.US,D,20230615,000000,181.59,185.72,181.46,185.25,1121832,0
+TT.US,D,20230616,000000,186.86,187.855,186.1611,187.06,2100913,0
+TT.US,D,20230620,000000,185.58,186.85,185.34,185.71,992480,0
+TT.US,D,20230621,000000,185.1,187.6,184.24,185.96,1157000,0
+TT.US,D,20230622,000000,186.23,187.03,184.23,184.86,1371207,0
+TT.US,D,20230623,000000,184.02,186.77,182.955,186.16,1990653,0
+TT.US,D,20230626,000000,185.9,188.39,185.59,186.5,1040413,0
+TT.US,D,20230627,000000,187.99,189.3825,187.245,188.34,1222033,0
+TT.US,D,20230628,000000,187.59,187.59,185.98,186.74,976928,0
+TT.US,D,20230629,000000,187.56,190,186.82,189.99,1029634,0
+TT.US,D,20230630,000000,191.11,192.72,190.39,191.26,997186,0
+TT.US,D,20230703,000000,190.09,192.57,189.16,191.2,447084,0
+TT.US,D,20230705,000000,189.5,191.285,189.16,189.77,890600,0
+TT.US,D,20230706,000000,189.08,190.86,187.97,189.81,1071006,0
+TT.US,D,20230707,000000,189.09,191.53,188.16,189.19,769323,0
+TT.US,D,20230710,000000,190.02,193.61,189.6317,193.6,794203,0
+TT.US,D,20230711,000000,194.38,195.175,192.77,193.92,932365,0
+TT.US,D,20230712,000000,195.69,197.39,193.92,194.48,1014426,0
+TT.US,D,20230713,000000,193.78,195.73,193.04,195.44,788664,0
+TT.US,D,20230714,000000,195.54,196.56,194.16,196.31,936317,0
+TT.US,D,20230717,000000,195.6,199.83,195.6,198.85,927359,0
+TT.US,D,20230718,000000,197.79,199.79,197.79,199.2,906930,0
+TT.US,D,20230719,000000,197.56,199,195.17,195.85,1211210,0
+TT.US,D,20230720,000000,196.93,196.93,193.59,195.62,1453622,0
+TT.US,D,20230721,000000,195.61,196.02,192.43,193.89,1349063,0
+TT.US,D,20230724,000000,194.21,196.95,194.01,194.47,943738,0
+TT.US,D,20230725,000000,194.065,195.34,193.31,194.43,937384,0
+TT.US,D,20230726,000000,193.62,194.73,192.56,194.28,1068577,0
+TT.US,D,20230727,000000,195.21,197.89,194.58,197.12,1414835,0
+TT.US,D,20230728,000000,199.61,199.74,197.98,198.56,1026603,0
+TT.US,D,20230731,000000,199.91,200.07,198.06,199.44,1069035,0
+TT.US,D,20230801,000000,198.94,201.84,197.88,199.03,1163846,0
+TT.US,D,20230802,000000,201.69,208.66,200,205.06,2209640,0
+TT.US,D,20230803,000000,205.29,208.34,202.99,205.25,1563943,0
+TT.US,D,20230804,000000,207.55,207.55,203.38,204.19,1089757,0
+TT.US,D,20230807,000000,205.49,209.17,205.29,208.35,906564,0
+TT.US,D,20230808,000000,207,207.005,204.37,205.54,995759,0
+TT.US,D,20230809,000000,205.13,205.96,201.71,202.05,757065,0
+TT.US,D,20230810,000000,202.01,204.84,200.8101,202.13,882882,0
+TT.US,D,20230811,000000,201.66,204.24,201.66,203.16,729351,0
+TT.US,D,20230814,000000,202.42,204.95,201.72,204.85,733572,0
+TT.US,D,20230815,000000,203.44,204.435,202.455,203.04,830574,0
+TT.US,D,20230816,000000,202.32,205.26,202,203.13,955302,0
+TT.US,D,20230817,000000,203,203.455,197.21,197.63,910773,0
+TT.US,D,20230818,000000,196.32,198.69,196.05,196.95,775028,0
+TT.US,D,20230821,000000,196.91,199.06,195.315,198.42,726132,0
+TT.US,D,20230822,000000,198.75,199.24,196.31,197.23,638144,0
+TT.US,D,20230823,000000,197.62,202.18,197.07,201.47,606100,0
+TT.US,D,20230824,000000,201.35,203.42,199.27,199.35,890952,0
+TT.US,D,20230825,000000,200.69,203.47,199.53,202.58,1082516,0
+TT.US,D,20230828,000000,202.96,204.73,202.59,203.61,452073,0
+TT.US,D,20230829,000000,203.1,205.79,201.6,205.77,798355,0
+TT.US,D,20230830,000000,206,206.92,205.02,205.93,709360,0
+TT.US,D,20230831,000000,205.95,206.99,205.24,205.26,941474,0
+TT.US,D,20230901,000000,206.51,206.9,204.65,205.23,858435,0
+TT.US,D,20230905,000000,204.69,205.155,198.97,200.54,960935,0
+TT.US,D,20230906,000000,201.47,204.405,201.06,204.2,994191,0
+TT.US,D,20230907,000000,204.82,206.96,201.97,206.51,1008381,0
+TT.US,D,20230908,000000,206.67,207.03,204.63,205.94,844626,0
+TT.US,D,20230911,000000,206.94,210.79,206,210.4,1556324,0
+TT.US,D,20230912,000000,209.7,211.58,207.42,208.46,1270292,0
+TT.US,D,20230913,000000,207.85,209.66,206.28,207.32,1248294,0
+TT.US,D,20230914,000000,207.5,208.445,200.17,202.05,1837769,0
+TT.US,D,20230915,000000,201.38,204.62,200.89,202.49,1611855,0
+TT.US,D,20230918,000000,202.4,205.525,201.63,203.73,754138,0
+TT.US,D,20230919,000000,203.3,203.78,200.635,203.11,973281,0
+TT.US,D,20230920,000000,204.48,205.13,200.86,201.24,647653,0
+TT.US,D,20230921,000000,200.48,201,197.93,198.02,795270,0
+TT.US,D,20230922,000000,198.31,201.75,198.31,200.45,753581,0
+TT.US,D,20230925,000000,199.33,201.65,199.33,201.17,598320,0
+TT.US,D,20230926,000000,199.82,200.81,196.64,197.3,949774,0
+TT.US,D,20230927,000000,199.4,200.4,197.47,200.06,1466105,0
+TT.US,D,20230928,000000,200.63,208.03,200.63,204.19,1550778,0
+TT.US,D,20230929,000000,205.62,206.04,202.72,202.91,1326909,0
+TT.US,D,20231002,000000,202.65,203.565,197.76,198.1,1493440,0
+TT.US,D,20231003,000000,198.32,200.18,194.84,196.26,1109086,0
+TT.US,D,20231004,000000,196.96,201.19,196.23,200.39,1005001,0
+TT.US,D,20231005,000000,201.98,202.18,199.43,200.82,1127400,0
+TT.US,D,20231006,000000,198.72,205.839,198.58,204.3,1050101,0
+TT.US,D,20231009,000000,203.3,205.145,200.39,204.31,1205679,0
+TT.US,D,20231010,000000,204.84,209.2,204.56,208.55,1117478,0
+TT.US,D,20231011,000000,208.3,211.4,208.3,211.3,851053,0
+TT.US,D,20231012,000000,211.71,211.71,204.94,206.86,1271334,0
+TT.US,D,20231013,000000,208,209.23,202.81,204.69,1044422,0
+TT.US,D,20231016,000000,207.78,210.265,206.6655,208.1,1164741,0
+TT.US,D,20231017,000000,207.46,210.85,205.79,209.19,1108215,0
+TT.US,D,20231018,000000,206.9,206.9,195.809,195.98,1783994,0
+TT.US,D,20231019,000000,194.99,197.17,189.741,191.32,1963459,0
+TT.US,D,20231020,000000,190.29,191.35,186.56,187.27,2041979,0
+TT.US,D,20231023,000000,187.63,190.395,186.28,187.9,1298173,0
+TT.US,D,20231024,000000,189.82,189.82,185.845,186.56,1090549,0
+TT.US,D,20231025,000000,185.48,188.539,184.02,184.42,1652206,0
+TT.US,D,20231026,000000,187.33,190.85,186.8701,187.43,1626154,0
+TT.US,D,20231027,000000,187.25,188.24,184.24,184.69,1548337,0
+TT.US,D,20231030,000000,187.34,189.26,185.75,188.08,920334,0
+TT.US,D,20231031,000000,187.05,191.03,186.24,190.31,1830062,0
+TT.US,D,20231101,000000,200.57,214.78,200,213.5,3682507,0
+TT.US,D,20231102,000000,215.5,216.71,211.31,213.11,1972024,0
+TT.US,D,20231103,000000,217.5,219.5,215.52,218,1916314,0
+TT.US,D,20231106,000000,217.73,218.74,215.36,217.12,1130958,0
+TT.US,D,20231107,000000,216.02,220.169,214.35,219.67,1091640,0
+TT.US,D,20231108,000000,220.07,222.53,219.685,221.84,1177066,0
+TT.US,D,20231109,000000,221.98,223.63,220.62,220.99,1051894,0
+TT.US,D,20231110,000000,221.98,226.16,221.855,225.48,1172750,0
+TT.US,D,20231113,000000,224.52,226.29,223.24,224.44,836706,0
+TT.US,D,20231114,000000,228.21,229.94,226.49,229.05,1114034,0
+TT.US,D,20231115,000000,228.64,229.78,225.42,225.71,1837077,0
+TT.US,D,20231116,000000,226.99,229.395,226.32,226.54,1254132,0
+TT.US,D,20231117,000000,228,228.89,226.43,228.62,1006041,0
+TT.US,D,20231120,000000,228.5,228.95,225.515,226.95,1021500,0
+TT.US,D,20231121,000000,226.41,228.74,225.9,226.03,1106731,0
+TT.US,D,20231122,000000,227.17,228.81,225.59,227.46,701268,0
+TT.US,D,20231124,000000,226.52,228.58,225.67,228.56,232739,0
+TT.US,D,20231127,000000,227.72,228.4,225.4,225.98,945204,0
+TT.US,D,20231128,000000,225.83,225.83,221.56,222.71,1244561,0
+TT.US,D,20231129,000000,225.2,225.865,221.93,222.63,1110104,0
+TT.US,D,20231130,000000,221.33,225.9,221.22,225.41,1697654,0
+TT.US,D,20231201,000000,226,228.31,224.98,227.53,902862,0
+TT.US,D,20231204,000000,226.18,229.025,226.18,228.48,912667,0
+TT.US,D,20231205,000000,228.18,230.26,227.86,229.58,1497351,0
+TT.US,D,20231206,000000,230.79,233.7,229.59,230.47,1384284,0
+TT.US,D,20231207,000000,231.43,231.44,229.07,231.35,944706,0
+TT.US,D,20231208,000000,233.44,235.72,232.605,234,1388376,0
+TT.US,D,20231211,000000,235.03,238.38,235.02,237.39,1087888,0
+TT.US,D,20231212,000000,236.35,239.8,235.85,239.32,1146205,0
+TT.US,D,20231213,000000,239.75,239.76,235.365,238.05,1123964,0
+TT.US,D,20231214,000000,239.25,241.21,235.52,238.9,1842466,0
+TT.US,D,20231215,000000,234.84,241.4,234.45,239.92,3060854,0
+TT.US,D,20231218,000000,239.98,240.52,238.27,240.1,785453,0
+TT.US,D,20231219,000000,240.33,242,239.66,241.79,932843,0
+TT.US,D,20231220,000000,241.06,243.18,238.4,238.55,917454,0
+TT.US,D,20231221,000000,240.1,243.63,239.25,243.4,824553,0
+TT.US,D,20231222,000000,244,244.78,241.505,242.4,722815,0
+TT.US,D,20231226,000000,242.37,244.535,241.57,243.74,403271,0
+TT.US,D,20231227,000000,243.11,244.89,242.825,243.95,595362,0
+TT.US,D,20231228,000000,242.29,245.27,242.015,243.81,652527,0
+TT.US,D,20231229,000000,243.29,244.835,242.87,243.9,755529,0
+TT.US,D,20240102,000000,241.45,243.82,239.83,240.63,963565,0
+TT.US,D,20240103,000000,239.08,239.28,233.76,235.96,1306479,0
+TT.US,D,20240104,000000,236.5,241.09,236.33,239.69,1256568,0
+TT.US,D,20240105,000000,240.41,241.91,238.14,240.56,963677,0
+TT.US,D,20240108,000000,240.9,243.2,239.03,243.13,770802,0
+TT.US,D,20240109,000000,241.91,244.65,240.51,244.49,766952,0
+TT.US,D,20240110,000000,245,246.29,244.08,245.88,860633,0
+TT.US,D,20240111,000000,247.12,247.47,242.49,245.99,1060473,0
+TT.US,D,20240112,000000,247.76,247.76,244.24,246.15,553011,0
+TT.US,D,20240116,000000,245.6,246.72,243.835,245.52,896512,0
+TT.US,D,20240117,000000,242.81,246.46,242.81,244.43,804696,0
+TT.US,D,20240118,000000,245.33,247.83,244.11,247.33,611802,0
+TT.US,D,20240119,000000,249,249.89,245.3,248.92,788009,0
+TT.US,D,20240122,000000,250.62,253.29,250.11,252.63,654381,0
+TT.US,D,20240123,000000,251.95,253.56,249.21,253.15,1521269,0
+TT.US,D,20240124,000000,254.5,255,251.05,251.13,1109241,0
+TT.US,D,20240125,000000,253,253.54,250.67,252.12,1127056,0
+TT.US,D,20240126,000000,251.16,253.165,250.06,251.51,885859,0
+TT.US,D,20240129,000000,251.91,254.965,250.77,254.76,914444,0
+TT.US,D,20240130,000000,254.05,259.085,252.03,257.75,2054058,0
+TT.US,D,20240131,000000,257.33,257.73,250.79,252.05,2112038,0
+TT.US,D,20240201,000000,268.5,272.07,263.12,270.74,2456799,0
+TT.US,D,20240202,000000,272,278.81,270.49,276.78,1874852,0
+TT.US,D,20240205,000000,273.8,275.43,269.7654,271.8,1195422,0
+TT.US,D,20240206,000000,272.03,272.95,268.6,270.23,1144015,0
+TT.US,D,20240207,000000,272.89,276.33,271.69,273.43,1395327,0
+TT.US,D,20240208,000000,274.455,274.455,269.61,269.94,1678025,0
+TT.US,D,20240209,000000,269.9,275.49,269.9,275.44,959468,0
+TT.US,D,20240212,000000,275.17,275.2,271.53,272.02,874292,0
+TT.US,D,20240213,000000,266.93,270.28,265.37,269.37,1089100,0
+TT.US,D,20240214,000000,272.33,273.675,270.69,272.81,741937,0
+TT.US,D,20240215,000000,273.93,274.25,271.78,272.96,717926,0
+TT.US,D,20240216,000000,272.57,275.97,271.745,272.17,855506,0
+TT.US,D,20240220,000000,272.23,277.06,270.5,276.16,1347802,0
+TT.US,D,20240221,000000,275.86,277.4,274.77,276.57,1003821,0
+TT.US,D,20240222,000000,280.62,283.25,280.5,282.28,1584828,0
+TT.US,D,20240223,000000,283.37,285.185,281.27,281.82,716943,0
+TT.US,D,20240226,000000,282.91,286.59,282.47,284.83,1070074,0
+TT.US,D,20240227,000000,284.64,285.48,281.97,283.52,714406,0
+TT.US,D,20240228,000000,284.92,286.945,283,283.64,996502,0
+TT.US,D,20240229,000000,283.64,283.945,281.66,281.97,1595932,0
+TT.US,D,20240301,000000,281.88,286.7,281.51,285.98,1089326,0
+TT.US,D,20240304,000000,286,289.79,285.03,288.13,929692,0
+TT.US,D,20240305,000000,287.15,289.23,282.73,284.06,953061,0
+TT.US,D,20240306,000000,285.4,287.74,284.26,286.34,949826,0
+TT.US,D,20240307,000000,288.04,289.51,286.75,287.45,506512,0
+TT.US,D,20240308,000000,288.01,288.81,283.34,284.85,596153,0
+TT.US,D,20240311,000000,283.01,283.99,279,282.92,598190,0
+TT.US,D,20240312,000000,282.92,288.29,281.46,287.71,789773,0
+TT.US,D,20240313,000000,288.5,288.82,285.62,285.93,1193113,0
+TT.US,D,20240314,000000,290.1,294.465,288.83,291.94,1347472,0
+TT.US,D,20240315,000000,289,293.22,288.515,291.41,1607043,0
+TT.US,D,20240318,000000,293.82,294.84,291.25,291.77,637569,0
+TT.US,D,20240319,000000,291.77,295.575,290.98,295.03,650647,0
+TT.US,D,20240320,000000,296.51,298.77,294.78,298.62,823242,0
+TT.US,D,20240321,000000,299.37,305,298,303.89,1126367,0
+TT.US,D,20240322,000000,303.55,304.3,299.7404,300.29,1064017,0
+TT.US,D,20240325,000000,299.6,300.75,298.42,299.63,592526,0
+TT.US,D,20240326,000000,299,301.655,299,299.28,469217,0
+TT.US,D,20240327,000000,300.72,301.88,296.89,299.71,607044,0
+TT.US,D,20240328,000000,297.88,300.77,296,300.2,753994,0
+TT.US,D,20240401,000000,299.5,299.91,296.11,296.73,884755,0
+TT.US,D,20240402,000000,297.91,298.95,293.08,297.51,1134377,0
+TT.US,D,20240403,000000,297.81,303.14,297.585,301.34,734036,0
+TT.US,D,20240404,000000,304.97,306.13,296.77,297.51,764397,0
+TT.US,D,20240405,000000,299.96,305.59,298.93,304.67,811443,0
+TT.US,D,20240408,000000,306,306.98,302.79,303.84,673427,0
+TT.US,D,20240409,000000,305.69,305.99,295.59,301.22,911318,0
+TT.US,D,20240410,000000,296.24,300.28,294.175,298.54,648843,0
+TT.US,D,20240411,000000,297.44,299.43,295.95,297.24,834701,0
+TT.US,D,20240412,000000,295.06,297.6299,294.17,296.96,996306,0
+TT.US,D,20240415,000000,301.82,304.15,293.83,293.88,844845,0
+TT.US,D,20240416,000000,292.99,296.84,290.28,295.63,752199,0
+TT.US,D,20240417,000000,297.02,298.69,290.3101,293.09,883509,0
+TT.US,D,20240418,000000,295.54,295.54,289.34,289.56,649916,0
+TT.US,D,20240419,000000,291.42,293.245,286.32,288.38,800778,0
+TT.US,D,20240422,000000,291.12,294.42,288.95,291.15,1009452,0
+TT.US,D,20240423,000000,293.45,296.17,292.28,295.09,1031855,0
+TT.US,D,20240424,000000,296.54,303.4,293.39,296.49,908037,0
+TT.US,D,20240425,000000,295.01,301.415,291.37,299.37,1401798,0
+TT.US,D,20240426,000000,299.15,305.43,299.15,304.53,961790,0
+TT.US,D,20240429,000000,304.53,307.95,300.14,300.86,1920759,0
+TT.US,D,20240430,000000,314.98,327.09,314.98,317.34,2419736,0
+TT.US,D,20240501,000000,316.42,319.17,311.88,314.98,1378698,0
+TT.US,D,20240502,000000,317.75,318,313.23,316.79,1153185,0
+TT.US,D,20240503,000000,320.3,321,315.8,319.29,1074535,0
+TT.US,D,20240506,000000,321.98,326.5273,321.98,325.74,707048,0
+TT.US,D,20240507,000000,325.72,327.47,324.48,325.89,796185,0
+TT.US,D,20240508,000000,326.89,329.14,325.095,327.6,647461,0
+TT.US,D,20240509,000000,327.61,333.42,327.275,332.92,807644,0
+TT.US,D,20240510,000000,334.27,335.2792,331.14,331.98,744929,0
+TT.US,D,20240513,000000,332.69,333.82,326.52,326.64,785758,0
+TT.US,D,20240514,000000,327.76,331.01,325.325,330.06,861415,0
+TT.US,D,20240515,000000,331.23,334.1599,330.27,332.29,912513,0
+TT.US,D,20240516,000000,331.63,332.95,323.29,324.72,1220444,0
+TT.US,D,20240517,000000,326.59,328.97,323.58,328.64,908441,0
+TT.US,D,20240520,000000,329.26,334.25,327.62,330.91,835651,0
+TT.US,D,20240521,000000,329.87,336.17,329.06,335.58,822130,0
+TT.US,D,20240522,000000,332.83,336.37,331.015,333.53,728295,0
+TT.US,D,20240523,000000,336.53,336.66,331.6,332.92,720530,0
+TT.US,D,20240524,000000,333.16,338.09,331.92,337.92,539795,0
+TT.US,D,20240528,000000,337.05,337.99,327.19,328.31,1103884,0
+TT.US,D,20240529,000000,325.8,326.895,321.54,322.07,1147412,0
+TT.US,D,20240530,000000,322,326.53,320.5,325,1275456,0
+TT.US,D,20240531,000000,325.77,327.65,319.16,327.46,1884474,0
+TT.US,D,20240603,000000,331.53,331.66,316.265,321.5,1051472,0
+TT.US,D,20240604,000000,323.49,325,315.89,319.53,1038470,0
+TT.US,D,20240605,000000,319.74,323.6,318.52,323.25,1346727,0
+TT.US,D,20240606,000000,323.89,324.81,316.33,318.46,1218642,0
+TT.US,D,20240607,000000,318.45,323.54,315.65,319.03,925356,0
+TT.US,D,20240610,000000,317.37,325.23,316.53,325.08,1256082,0
+TT.US,D,20240611,000000,323.18,325.38,320.905,325.12,1112653,0
+TT.US,D,20240612,000000,329.03,333.63,326.96,332.13,2140744,0
+TT.US,D,20240613,000000,332.47,334.57,326.14,333.57,1308873,0
+TT.US,D,20240614,000000,330.75,331.55,326.26,329.64,875965,0
+TT.US,D,20240617,000000,329.47,336.77,327.82,335.31,1217926,0
+TT.US,D,20240618,000000,334.62,345.46,333.92,345.38,1569430,0
+TT.US,D,20240620,000000,341.21,343.92,332.255,335.93,1720849,0
+TT.US,D,20240621,000000,333.93,335.17,327.61,334.12,1879197,0
+TT.US,D,20240624,000000,333,339.35,331.93,338.14,1043659,0
+TT.US,D,20240625,000000,335.76,336.45,330.665,335.6,839668,0
+TT.US,D,20240626,000000,333.61,335.25,327.04,329.76,1317272,0
+TT.US,D,20240627,000000,331.34,333.95,329.89,333.65,1017462,0
+TT.US,D,20240628,000000,332.07,337.6313,328.03,328.93,5613356,0
+TT.US,D,20240701,000000,332.78,332.78,320.515,321.36,1599044,0
+TT.US,D,20240702,000000,323.08,325.24,319.27,324.83,1562562,0
+TT.US,D,20240703,000000,323.65,331.43,323.15,331.29,687786,0
+TT.US,D,20240705,000000,331.29,332.66,326.0501,331.68,1435270,0
+TT.US,D,20240708,000000,333.6,335.7999,332.8,333.52,770837,0
+TT.US,D,20240709,000000,333.52,337.12,333.17,333.74,991269,0
+TT.US,D,20240710,000000,336.38,341.1,333.4,340.82,893687,0
+TT.US,D,20240711,000000,340.82,347.2,340.82,344.56,904477,0
+TT.US,D,20240712,000000,344.56,346.08,342.3273,343.81,1135070,0
+TT.US,D,20240715,000000,344.06,347.33,340.45,341,1096717,0
+TT.US,D,20240716,000000,344.71,346.655,342.95,346.32,1341840,0
+TT.US,D,20240717,000000,344.13,345.72,334.78,335.44,1199616,0
+TT.US,D,20240718,000000,335,339.13,324.04,330.37,1537592,0
+TT.US,D,20240719,000000,331.99,334.22,329.71,330.14,1397883,0
+TT.US,D,20240722,000000,334.11,337.18,331.62,337.1,1462199,0
+TT.US,D,20240723,000000,338.24,345.44,336.34,344.96,1158977,0
+TT.US,D,20240724,000000,340.76,343.79,332.29,332.84,1514052,0
+TT.US,D,20240725,000000,332.79,332.79,321.01,322.22,2429070,0
+TT.US,D,20240726,000000,326.95,333.34,323.3,329.71,1232284,0
+TT.US,D,20240729,000000,330.96,334.35,328.48,331.84,1050212,0
+TT.US,D,20240730,000000,333.14,336,327.42,328.83,1343538,0
+TT.US,D,20240731,000000,341.01,351.41,332.35,334.28,2500343,0
+TT.US,D,20240801,000000,338.77,342.94,328.82,333.33,1335809,0
+TT.US,D,20240802,000000,325.18,325.97,316.49,318.45,2070074,0
+TT.US,D,20240805,000000,310.64,318.77,306.72,314.21,2114506,0
+TT.US,D,20240806,000000,315.65,326.84,313.62,322.91,1295469,0
+TT.US,D,20240807,000000,329.05,333.2599,321.65,323.48,1208859,0
+TT.US,D,20240808,000000,326.57,329.42,323.79,327.63,1044126,0
+TT.US,D,20240809,000000,327.03,333,324.31,332.68,1090097,0
+TT.US,D,20240812,000000,332.01,334.38,327.3,332.89,821695,0
+TT.US,D,20240813,000000,336.27,339.65,332.63,339.4,887002,0
+TT.US,D,20240814,000000,340,346.52,340,345.72,1105925,0
+TT.US,D,20240815,000000,349.78,351.2,344.11,347.85,874978,0
+TT.US,D,20240816,000000,346.99,347.79,340.8,341.3,969923,0
+TT.US,D,20240819,000000,342.58,347.07,341.17,346.99,757012,0
+TT.US,D,20240820,000000,347,350.23,344.12,347.67,655397,0
+TT.US,D,20240821,000000,348.77,353.44,346.89,351.66,633202,0
+TT.US,D,20240822,000000,351.39,353.7,348.91,350.71,997604,0
+TT.US,D,20240823,000000,353.12,355.025,351.28,352.91,871002,0
+TT.US,D,20240826,000000,352.91,354.32,349.38,350.63,635079,0
+TT.US,D,20240827,000000,349.14,353.26,348.24,352.56,932119,0
+TT.US,D,20240828,000000,353.26,354.99,350,352.32,534456,0
+TT.US,D,20240829,000000,354.3,359.9,352.04,355.02,919660,0
+TT.US,D,20240830,000000,356.8,362.43,354.14,361.66,2192458,0
+TT.US,D,20240903,000000,362.25,363.155,343.795,346.18,1204321,0
+TT.US,D,20240904,000000,346.88,349.41,343.26,346.53,707187,0
+TT.US,D,20240905,000000,344.6,347,340.1,342.91,920963,0
+TT.US,D,20240906,000000,345.94,349.36,339.13,342.07,1239282,0
+TT.US,D,20240909,000000,346.32,350.62,343.28,345.3,1080597,0
+TT.US,D,20240910,000000,348.76,349.27,343.27,346.13,1206423,0
+TT.US,D,20240911,000000,346.42,354.795,340.61,354.31,947604,0
+TT.US,D,20240912,000000,353.15,359.9,352.4973,359.67,873367,0
+TT.US,D,20240913,000000,360.51,366.215,359.24,364.23,1059247,0
+TT.US,D,20240916,000000,367.1,370.22,364.17,368.89,1447619,0
+TT.US,D,20240917,000000,370.22,374.66,365.63,374.6,1129483,0
+TT.US,D,20240918,000000,374.31,379.5199,371.05,371.59,958559,0
+TT.US,D,20240919,000000,380.05,382.49,377.25,381.39,719474,0
+TT.US,D,20240920,000000,380.95,387.71,380,384.93,1913032,0
+TT.US,D,20240923,000000,386.58,389.5299,385,387.38,875491,0
+TT.US,D,20240924,000000,385.59,388.1,383.2,383.75,926798,0
+TT.US,D,20240925,000000,386.89,390.6,384.67,387.7,807615,0
+TT.US,D,20240926,000000,389.68,391.905,385,386.57,831757,0
+TT.US,D,20240927,000000,386.25,387.99,382.99,383.95,1195724,0
+TT.US,D,20240930,000000,385.54,388.73,382.29,388.73,1278499,0
+TT.US,D,20241001,000000,391.16,391.94,383.8809,386.63,945696,0
+TT.US,D,20241002,000000,384.47,390.6,383.14,387.85,728882,0
+TT.US,D,20241003,000000,389.1,390.48,384.25,386.93,858014,0
+TT.US,D,20241004,000000,387.94,388.59,382.42,388.36,595803,0
+TT.US,D,20241007,000000,385.69,391.18,385.05,390.33,629999,0
+TT.US,D,20241008,000000,395.18,398,391.26,396.5,1227443,0
+TT.US,D,20241009,000000,397.5,400.23,394.5818,399.72,833732,0
+TT.US,D,20241010,000000,396.57,397.07,391.47,393.46,710726,0
+TT.US,D,20241011,000000,393,400.29,393,399.86,655232,0
+TT.US,D,20241014,000000,401.56,405.11,400.46,404.97,689001,0
+TT.US,D,20241015,000000,406.74,406.96,396.94,397.5,1155771,0
+TT.US,D,20241016,000000,395.2,397.79,393.64,395.24,1519121,0
+TT.US,D,20241017,000000,403.01,404.41,397.64,400.14,1029103,0
+TT.US,D,20241018,000000,401.57,402.91,397.54,402.54,879840,0
+TT.US,D,20241021,000000,401.28,403.25,399.93,400.8,659784,0
+TT.US,D,20241022,000000,395.93,397.68,391.51,392.2,1373636,0
+TT.US,D,20241023,000000,391,396.42,389,395.83,1037226,0
+TT.US,D,20241024,000000,392.8,394.7823,387.88,392.57,845249,0
+TT.US,D,20241025,000000,393.51,394.96,390.26,392.57,600637,0
+TT.US,D,20241028,000000,395,396,392.72,392.76,830195,0
+TT.US,D,20241029,000000,389.66,391.65,386.15,390.59,1608331,0
+TT.US,D,20241030,000000,377.5,383.74,368.34,375.52,2132947,0
+TT.US,D,20241031,000000,374.14,374.14,366.245,370.16,2189188,0
+TT.US,D,20241101,000000,373.86,377.47,369.9,376.15,1550878,0
+TT.US,D,20241104,000000,375.36,380.33,373.39,376.99,1137641,0
+TT.US,D,20241105,000000,377.87,390.71,377.87,390.29,1600007,0
+TT.US,D,20241106,000000,400.45,402.82,385.065,391.86,1989029,0
+TT.US,D,20241107,000000,394.18,396.22,390.46,395.92,990414,0
+TT.US,D,20241108,000000,405.45,413.74,399.07,410.58,1528289,0
+TT.US,D,20241111,000000,412.84,416.86,410.81,414.92,1643453,0
+TT.US,D,20241112,000000,415.27,416.64,406.92,411.14,1418213,0
+TT.US,D,20241113,000000,414.93,421.78,414.775,415,1134933,0
+TT.US,D,20241114,000000,413.275,415.05,408.7,410.12,884962,0
+TT.US,D,20241115,000000,401.96,407.73,401.37,407.49,958479,0
+TT.US,D,20241118,000000,409.875,413.3,406.89,409.27,917947,0
+TT.US,D,20241119,000000,405.42,414.78,403.31,413.03,758276,0
+TT.US,D,20241120,000000,412.875,414.31,405.14,411.16,811164,0
+TT.US,D,20241121,000000,411.36,418.2,410.57,415.39,1088948,0
+TT.US,D,20241122,000000,414.55,418.2,413.555,417.49,896176,0
+TT.US,D,20241125,000000,421,422,409.81,413.32,2400924,0
+TT.US,D,20241126,000000,414.18,419.83,412.73,419.14,1229883,0
+TT.US,D,20241127,000000,417.18,419.87,415.78,416.09,889240,0
+TT.US,D,20241129,000000,416.505,418.87,415.72,416.22,810452,0
+TT.US,D,20241202,000000,415.45,416.4,412.15,414.79,1067095,0
+TT.US,D,20241203,000000,414.125,414.912,408.04,412.56,1420651,0
+TT.US,D,20241204,000000,411.9432,417.99,411.23,417.48,1191124,0
+TT.US,D,20241205,000000,415,416.64,410.68,415.06,1072475,0
+TT.US,D,20241206,000000,415.46,419.51,411.77,412.18,952323,0
+TT.US,D,20241209,000000,412.18,415.45,394.51,401.64,1712690,0
+TT.US,D,20241210,000000,399.785,401.3,396.26,397.42,1298970,0
+TT.US,D,20241211,000000,400.365,401.5,396.67,400.13,867213,0
+TT.US,D,20241212,000000,401.205,402.01,398.83,399.66,995105,0
+TT.US,D,20241213,000000,399.845,403.13,397.64,399.36,852589,0
+TT.US,D,20241216,000000,400.255,401.28,395.46,398.37,1314152,0
+TT.US,D,20241217,000000,395.675,395.675,388.3,391.79,1608906,0
+TT.US,D,20241218,000000,393.2,394.98,378.14,378.45,1288047,0
+TT.US,D,20241219,000000,381.88,385.84,375.255,376.9,1289724,0
+TT.US,D,20241220,000000,375.69,380.395,371.96,377.11,2647442,0
+TT.US,D,20241223,000000,378,378.25,372.01,377.49,800464,0
+TT.US,D,20241224,000000,377.5,380.21,376.21,379.93,287790,0
+TT.US,D,20241226,000000,378.6676,379.825,376.77,378.04,349315,0
+TT.US,D,20241227,000000,375.96,377.3277,370.72,373.53,654602,0
+TT.US,D,20241230,000000,370.34,373.53,366.15,370.86,838187,0
+TT.US,D,20241231,000000,372.08,373.46,368.3805,369.35,907884,0
+TT.US,D,20250102,000000,370.7,375.99,369.54,373.84,1844594,0
+TT.US,D,20250103,000000,374.345,381.89,374.345,381.11,1083655,0
+TT.US,D,20250106,000000,384.63,384.675,377.95,383.52,1411447,0
+TT.US,D,20250107,000000,383.77,386.55,378.2,379.96,895601,0
+TT.US,D,20250108,000000,380.56,386.61,375.58,386.1,1029113,0
+TT.US,D,20250110,000000,384,384.01,375.61,377.12,985210,0
+TT.US,D,20250113,000000,369.13,377.55,366.455,376.98,960867,0
+TT.US,D,20250114,000000,379.955,385.24,379.2861,382.71,1002809,0
+TT.US,D,20250115,000000,388.08,390.89,382.64,385.55,1210190,0
+TT.US,D,20250116,000000,389.18,392.14,386.92,388.86,1071502,0
+TT.US,D,20250117,000000,392.73,392.74,387.98,389.19,2045385,0
+TT.US,D,20250121,000000,393.75,398.14,391.19,397.15,1756442,0
+TT.US,D,20250122,000000,398.645,403.71,397.15,399.56,1295593,0
+TT.US,D,20250123,000000,400.915,401.24,392.67,400.29,1260485,0
+TT.US,D,20250124,000000,401.91,405.61,398.82,400.86,1038675,0
+TT.US,D,20250127,000000,374.86,380.68,364.57,367.62,2638337,0
+TT.US,D,20250128,000000,367.72,370.03,360.12,365.76,2400745,0
+TT.US,D,20250129,000000,362.11,367.09,359.24,364,2633211,0
+TT.US,D,20250130,000000,363.01,370,356.945,366.32,2797878,0
+TT.US,D,20250131,000000,370.49,371,359.6,362.75,1648380,0
+TT.US,D,20250203,000000,355.57,362.4,353.56,360.52,1955128,0
+TT.US,D,20250204,000000,365.68,365.68,354.93,355.49,1463947,0
+TT.US,D,20250205,000000,357.42,361.11,354.36,357.82,1379155,0
+TT.US,D,20250206,000000,359.39,360.41,354.77,357.7,975555,0
+TT.US,D,20250207,000000,358.87,359.88,353.165,356.14,1156093,0
+TT.US,D,20250210,000000,358.59,362.27,352.92,360.44,1793469,0
+TT.US,D,20250211,000000,359.78,364.88,355.975,364.77,1753706,0
+TT.US,D,20250212,000000,358.52,363.95,356.93,361.66,1493216,0
+TT.US,D,20250213,000000,363.215,365.51,357.4,361.28,1410711,0
+TT.US,D,20250214,000000,360.57,364.25,359.18,363.26,1019606,0
+TT.US,D,20250218,000000,365.2,366,357.5801,362.91,1319271,0
+TT.US,D,20250219,000000,362.925,371.18,362.755,370.55,1477287,0
+TT.US,D,20250220,000000,368.07,370.55,361.97,366.64,1140132,0
+TT.US,D,20250221,000000,367.46,368.09,354.1,354.83,1163535,0
+TT.US,D,20250224,000000,357.705,358.7,345.99,346.88,1981336,0
+TT.US,D,20250225,000000,345.94,350.11,341.32,348.78,3644769,0
+TT.US,D,20250226,000000,351.02,356.76,350.04,350.71,1856944,0
+TT.US,D,20250227,000000,354,355.04,344.15,344.28,1273460,0
+TT.US,D,20250228,000000,345.685,354.43,341.79,353.7,2658541,0
+TT.US,D,20250303,000000,354.67,356.5,342.98,346.24,1784497,0
+TT.US,D,20250304,000000,342.395,348.61,335.09,343.2,1865296,0
+TT.US,D,20250305,000000,346.68,350.8199,343.585,348.65,1915853,0
+TT.US,D,20250306,000000,344.73,347.29,336.77,341.73,1621975,0
+TT.US,D,20250307,000000,339.515,345.695,334.105,344.76,1579077,0
+TT.US,D,20250310,000000,339.69,342.59,334.94,338.36,2055471,0
+TT.US,D,20250311,000000,337.21,343.21,333.66,333.96,1721581,0
+TT.US,D,20250312,000000,339.635,342.685,333.28,339.37,1542127,0
+TT.US,D,20250313,000000,338.455,340.11,334.82,338.9,1989874,0
+TT.US,D,20250314,000000,343.495,348.59,340.455,347.8,1473745,0
+TT.US,D,20250317,000000,346.3,352.985,346.3,350.94,1248174,0
+TT.US,D,20250318,000000,348.68,349.45,342.34,344.06,1502765,0
+TT.US,D,20250319,000000,344.13,352.54,343.34,350.06,1078890,0
+TT.US,D,20250320,000000,343.56,352.59,342.76,349.33,1279563,0
+TT.US,D,20250321,000000,346.95,348.52,342.46,347.14,1712173,0
+TT.US,D,20250324,000000,353.11,359.13,349,357.6,1587819,0
+TT.US,D,20250325,000000,358.51,364.35,358.11,364,1492961,0
+TT.US,D,20250326,000000,362.585,366.52,349.08,352.06,2686883,0
+TT.US,D,20250327,000000,351.98,353.05,345.27,346.6,1692622,0
+TT.US,D,20250328,000000,345.095,345.76,331,332,2337168,0
+TT.US,D,20250331,000000,330.1,339.03,327.67,336.92,1805319,0
+TT.US,D,20250401,000000,335.68,342.35,334.3,341.65,1244999,0
+TT.US,D,20250402,000000,337.73,350.24,335.64,347.94,1017437,0
+TT.US,D,20250403,000000,335.55,338.41,329.36,331.04,1563331,0
+TT.US,D,20250404,000000,319.18,326,313.625,318.11,2057049,0
+TT.US,D,20250407,000000,298.44,330.88,298.15,316.17,1917708,0
+TT.US,D,20250408,000000,324.96,329.53,311.04,315.21,1690558,0
+TT.US,D,20250409,000000,313.705,344.855,310.8,342.8,1980193,0
+TT.US,D,20250410,000000,334.66,342.35,325.985,338.33,1715899,0
+TT.US,D,20250411,000000,337.73,347.87,333.23,345.81,1531563,0
+TT.US,D,20250414,000000,351.52,351.52,343.84,347.49,1249163,0
+TT.US,D,20250415,000000,347.835,349.98,342.62,343.96,1062403,0
+TT.US,D,20250416,000000,339.92,341.49,326.685,330.64,1620406,0
+TT.US,D,20250417,000000,332.88,336.51,327.05,333.16,2243922,0
+TT.US,D,20250421,000000,331.785,332,318.08,322.37,1769287,0
+TT.US,D,20250422,000000,331.88,335.608,324.78,332.62,1115316,0
+TT.US,D,20250423,000000,344.6,348.29,334.995,335.87,1475159,0
+TT.US,D,20250424,000000,336.06,344.815,334.37,343.04,1261517,0
+TT.US,D,20250425,000000,343.09,351.78,343.09,347.97,1677710,0
+TT.US,D,20250428,000000,348.14,354.95,346.68,351.32,2268727,0
+TT.US,D,20250429,000000,350.775,355,346.45,353.44,1733885,0
+TT.US,D,20250430,000000,374.01,384.33,370.04,383.31,2579364,0
+TT.US,D,20250501,000000,387.24,396.86,386.41,392.62,2106869,0
+TT.US,D,20250502,000000,396.05,402.17,394.391,399.59,1323360,0
+TT.US,D,20250505,000000,397.24,406.21,395.8625,402.9,1036879,0
+TT.US,D,20250506,000000,397.72,408.42,397.72,406.68,1892195,0
+TT.US,D,20250507,000000,407.47,409.14,402.87,407.24,2045236,0
+TT.US,D,20250508,000000,410.47,412.06,405.4,405.65,1856795,0
+TT.US,D,20250509,000000,406.62,409.19,402.165,404.73,1914411,0
+TT.US,D,20250512,000000,415.12,416.7399,406.17,416.15,1922637,0
+TT.US,D,20250513,000000,416.46,424.46,413.8565,421.87,1348985,0
+TT.US,D,20250514,000000,420.905,423.54,419.13,419.66,1339338,0
+TT.US,D,20250515,000000,417.58,423.48,415.98,422.35,1225307,0
+TT.US,D,20250516,000000,422.395,429.4,420.825,429.09,1110403,0
+TT.US,D,20250519,000000,425.36,431.685,422.85,430.81,1003631,0
+TT.US,D,20250520,000000,427.57,431.42,427.57,429.8,1037521,0
+TT.US,D,20250521,000000,425.42,433.595,424.44,424.86,1302872,0
+TT.US,D,20250522,000000,424,427.475,420.52,424.26,954955,0
+TT.US,D,20250523,000000,420.55,426.3,418,423.29,1033881,0
+TT.US,D,20250527,000000,427.215,436.61,426.51,436.27,1347904,0
+TT.US,D,20250528,000000,435.54,435.845,431.94,432.94,1027994,0
+TT.US,D,20250529,000000,435.14,435.55,429.22,432.29,859219,0
+TT.US,D,20250530,000000,431.09,433.04,428.04,430.27,2264908,0
+TT.US,D,20250602,000000,427.52,430.62,422.06,430.36,885052,0
+TT.US,D,20250603,000000,430.48,435.43,429.56,432.75,1142196,0
+TT.US,D,20250604,000000,433.95,435.73,432.49,432.62,733565,0
+TT.US,D,20250605,000000,433.75,434.92,429.72,430.82,796339,0
+TT.US,D,20250606,000000,432.25,433.55,428.105,428.93,1048054,0
+TT.US,D,20250609,000000,429.51,430.49,426.7044,427.77,793215,0
+TT.US,D,20250610,000000,428.495,429.48,416.82,421.68,1066121,0
+TT.US,D,20250611,000000,422.725,428.78,417.96,422.96,1001092,0
+TT.US,D,20250612,000000,422.6,425.97,422.04,424.31,1500703,0
+TT.US,D,20250613,000000,419.655,424.92,418.485,421.39,1230080,0
+TT.US,D,20250616,000000,423.45,432.08,423.45,426.61,1393767,0
+TT.US,D,20250617,000000,423.155,425.85,421.34,421.95,1074515,0
+TT.US,D,20250618,000000,421.95,425.65,419.41,419.86,1708537,0
+TT.US,D,20250620,000000,422.245,426.64,417.72,419.7,2199508,0
+TT.US,D,20250623,000000,421.075,427.27,418,426.92,786397,0
+TT.US,D,20250624,000000,427.985,430,426.25,429.02,760190,0
+TT.US,D,20250625,000000,430.925,432.64,426.45,427.53,742270,0
+TT.US,D,20250626,000000,428.42,431.84,426.52,429.19,1135687,0
+TT.US,D,20250627,000000,431.08,437.41,428.96,432.29,3822730,0
+TT.US,D,20250630,000000,433.69,438.15,431.485,437.41,1254829,0
+TT.US,D,20250701,000000,434.205,436.78,428.41,434.17,1167932,0
+TT.US,D,20250702,000000,433.95,435.28,428.83,432.71,917451,0
+TT.US,D,20250703,000000,431.64,437.7,428.88,437.39,1182309,0
+TT.US,D,20250707,000000,438.9479,438.9479,430.23,434.6,1342987,0
+TT.US,D,20250708,000000,431.56,434.995,424.055,426.89,1128659,0
+TT.US,D,20250709,000000,433.64,434.05,427.59,433.61,841674,0
+TT.US,D,20250710,000000,434.1,437.71,425.6206,434.53,1051168,0
+TT.US,D,20250711,000000,430.64,438.9,430,437.5,944550,0
+TT.US,D,20250714,000000,436.57,440.86,434.21,439.19,1172019,0
+TT.US,D,20250715,000000,438.99,441.19,434.93,436.36,820604,0
+TT.US,D,20250716,000000,437.62,437.86,430.64,436.98,587904,0
+TT.US,D,20250717,000000,437.46,450.26,437.17,450.06,1152020,0
+TT.US,D,20250718,000000,451.51,451.87,446.305,447.33,1296594,0
+TT.US,D,20250721,000000,448.06,448.06,442.48,442.48,895057,0
+TT.US,D,20250722,000000,441.3,448.33,434.59,447.68,1478906,0
+TT.US,D,20250723,000000,453.5,461.255,450,459.35,994893,0
+TT.US,D,20250724,000000,459.89,464.66,458.8331,461.73,977402,0
+TT.US,D,20250725,000000,464,473.13,463.53,472.07,1195128,0
+TT.US,D,20250728,000000,473.79,476.185,469.415,472.54,1209871,0
+TT.US,D,20250729,000000,469.925,472.53,463.98,470.98,2442348,0
+TT.US,D,20250730,000000,434.5,447.27,424.31,431.44,3364449,0
+TT.US,D,20250731,000000,431.45,441.29,431.08,438.08,2245356,0
+TT.US,D,20250801,000000,432.685,439.93,428.28,439.25,1527429,0
+TT.US,D,20250804,000000,441.245,441.87,432.47,433.97,993927,0
+TT.US,D,20250805,000000,432.72,435.0549,426.81,428.76,1399404,0
+TT.US,D,20250806,000000,428.65,429.3,424.58,427.03,1427295,0
+TT.US,D,20250807,000000,427.445,430.65,424.86,428.11,810198,0
+TT.US,D,20250808,000000,430.74,431.58,426.13,430.09,755571,0
+TT.US,D,20250811,000000,428.915,432.42,426.06,428.07,1074835,0
+TT.US,D,20250812,000000,427.67,439.23,426.225,438.95,1225670,0
+TT.US,D,20250813,000000,440.035,441.3,427.94,434.87,1182310,0
+TT.US,D,20250814,000000,429.77,436.37,427.59,428.53,895354,0
+TT.US,D,20250815,000000,428.6,429.8999,422.13,423.43,891929,0
+TT.US,D,20250818,000000,423.555,429.815,423.29,428.88,630262,0
+TT.US,D,20250819,000000,428.09,431.415,425.294,428.79,757284,0
+TT.US,D,20250820,000000,426.7,427.62,421.475,426.3,927273,0
+TT.US,D,20250821,000000,426.44,426.79,421.16,422.27,1185192,0
+TT.US,D,20250822,000000,424.29,430.93,422.57,424.11,1010356,0
+TT.US,D,20250825,000000,425.96,426.89,419.29,419.63,1103558,0
+TT.US,D,20250826,000000,420.365,426.54,418.5701,426.19,1099282,0
+TT.US,D,20250827,000000,425.235,427.97,424,424.19,1144683,0
+TT.US,D,20250828,000000,424.68,427.49,422.58,424.5,1093260,0
+TT.US,D,20250829,000000,425.265,426.62,413.78,415.6,1278640,0
+TT.US,D,20250902,000000,410.03,411.625,405.77,410.93,1300334,0
+TT.US,D,20250903,000000,411.05,411.68,403.01,408.31,2298588,0
+TT.US,D,20250904,000000,408.85,415.559,408.54,413.15,1243921,0
+TT.US,D,20250905,000000,414.77,417.9697,406.49,413.83,1280630,0
+TT.US,D,20250908,000000,412,416.25,412,414.93,1069408,0
+TT.US,D,20250909,000000,413.5,413.5,403.22,409.41,1181774,0
+TT.US,D,20250910,000000,413.57,420.26,409.92,417.32,2264299,0
+TT.US,D,20250911,000000,417.99,423.65,405.695,414.88,1483693,0
+TT.US,D,20250912,000000,412.285,414.62,400.39,400.77,1563728,0
+TT.US,D,20250915,000000,401.995,406.6,397.96,402.44,1560892,0
+TT.US,D,20250916,000000,400,406.03,398.3,399.99,1402739,0
+TT.US,D,20250917,000000,400,402.8524,394.39,398.96,1229393,0
+TT.US,D,20250918,000000,400.37,406.06,398.75,402.49,1387203,0
+TT.US,D,20250919,000000,404.43,408.67,402.28,406.58,2322906,0
+TT.US,D,20250922,000000,406.1,408.5,403.81,407.63,1063445,0
+TT.US,D,20250923,000000,408.5,411.29,403.07,405.16,1127535,0
+TT.US,D,20250924,000000,407.17,411.68,403.38,404.09,1213611,0
+TT.US,D,20250925,000000,402.11,407.79,399.22,406.4,1446664,0
+TT.US,D,20250926,000000,407.67,417.055,407.6,415.23,1527598,0
+TT.US,D,20250929,000000,418.86,420.36,412.51,414.38,1379989,0
+TT.US,D,20250930,000000,412.88,423.03,412.82,421.96,1237423,0
+TT.US,D,20251001,000000,418.74,427.22,418.415,425.41,1571269,0
+TT.US,D,20251002,000000,425.25,429.21,420.29,423.53,1088674,0
+TT.US,D,20251003,000000,423.9,425.83,417.94,424.09,791336,0
+TT.US,D,20251006,000000,428.38,430.23,422.38,424.77,1076028,0
+TT.US,D,20251007,000000,426.02,428.24,420.6125,423.11,898555,0
+TT.US,D,20251008,000000,421.93,428.09,416.03,426.37,1030680,0
+TT.US,D,20251009,000000,426.96,427.99,418.54,418.64,1052249,0
+TT.US,D,20251010,000000,419.18,427.3,413.97,414.14,1123606,0
+TT.US,D,20251013,000000,418.355,422.18,416.585,418.76,1080389,0
+TT.US,D,20251014,000000,413.955,425.05,411.4,424.04,1871914,0
+TT.US,D,20251015,000000,424.37,430.825,419.635,422.45,1011327,0
+TT.US,D,20251016,000000,422.745,423.29,415.075,415.92,928112,0
+TT.US,D,20251017,000000,415.24,420,414.25,415.82,732828,0
+TT.US,D,20251020,000000,416.96,419.18,412.3975,418.37,925396,0
+TT.US,D,20251021,000000,417,426.22,413.57,424.2,1024283,0
+TT.US,D,20251022,000000,423,428.525,408.11,408.5,2132446,0
+TT.US,D,20251023,000000,409.72,417.56,408.93,415.85,1110220,0
+TT.US,D,20251024,000000,418.25,427.84,418,425.87,1182027,0
+TT.US,D,20251027,000000,428.135,430.86,426.16,428.28,1085262,0
+TT.US,D,20251028,000000,427.195,432.01,424.37,426.36,957635,0
+TT.US,D,20251029,000000,427.09,437.75,425.76,427.48,2138295,0
+TT.US,D,20251030,000000,420.6,458.65,418.38,446.37,2467903,0
+TT.US,D,20251031,000000,445,453.375,444.89,448.65,2253182,0
+TT.US,D,20251103,000000,448.74,451.985,444.21,446.31,1285467,0
+TT.US,D,20251104,000000,441,443.27,432.12,432.99,1164286,0
+TT.US,D,20251105,000000,433.39,440.12,430.83,436.16,1267910,0
+TT.US,D,20251106,000000,436.67,440.6025,429.32,435.6,836372,0
+TT.US,D,20251107,000000,432.305,434.5,425,434.5,977273,0
+TT.US,D,20251110,000000,434.67,436.2,424.14,433.5,943670,0
+TT.US,D,20251111,000000,432.825,434.1799,421.06,421.64,1255455,0
+TT.US,D,20251112,000000,423.13,429.85,415.561,421.75,1356352,0
+TT.US,D,20251113,000000,430.72,438.12,414.27,414.85,1533198,0
+TT.US,D,20251114,000000,408.2168,422.8,408.2168,418.16,1508545,0
+TT.US,D,20251117,000000,418.545,419.42,410.74,413.78,967121,0
+TT.US,D,20251118,000000,412.16,415.5,406.94,407.04,975578,0
+TT.US,D,20251119,000000,408.01,412.265,405.39,406.83,900043,0
+TT.US,D,20251120,000000,415,415.67,399.311,400.06,1071623,0
+TT.US,D,20251121,000000,402.16,411.35,398.67,410.1,1337921,0
+TT.US,D,20251124,000000,409.265,414.92,408.33,409.94,1904991,0
+TT.US,D,20251125,000000,412.82,419.47,409.09,418.82,1242783,0
+TT.US,D,20251126,000000,418.93,422.86,417.24,419.64,930641,0
+TT.US,D,20251128,000000,421,421.99,417.44,421.48,401237,0
+TT.US,D,20251201,000000,417.975,418.8399,409.91,410.16,1586651,0
+TT.US,D,20251202,000000,413.045,414.45,406.78,411.22,1229194,0
+TT.US,D,20251203,000000,410.015,411.045,403.635,409.07,1146880,0
+TT.US,D,20251204,000000,407.07,410.91,403.55,405.35,997251,0
+TT.US,D,20251205,000000,403.43,405.604,397.72,401.43,1166572,0
+TT.US,D,20251208,000000,398.05,404.97,395.38,397.27,1654628,0
+TT.US,D,20251209,000000,396.32,403.23,395.26,399,1095991,0
+TT.US,D,20251210,000000,400.31,402.1093,392.72,399.14,1785300,0
+TT.US,D,20251211,000000,400,405.62,397.84,403.38,924229,0
+TT.US,D,20251212,000000,403,403.18,390.11,391.19,1653673,0
+TT.US,D,20251215,000000,395.47,398.935,393.49,394.87,1256680,0
+TT.US,D,20251216,000000,395.05,398.4,391.01,395.96,1564746,0
+TT.US,D,20251217,000000,393.3,396.76,381.21,382.3,1639787,0
+TT.US,D,20251218,000000,386.21,392.68,383.7401,385.22,1285674,0
+TT.US,D,20251219,000000,383.71,391.4,382.86,389.84,3147286,0
+TT.US,D,20251222,000000,391.64,393.24,387.69,389.86,1199024,0
+TT.US,D,20251223,000000,388.8,394.54,388.8,393.74,891090,0
+TT.US,D,20251224,000000,393.67,393.99,391.21,393.18,321337,0
+TT.US,D,20251226,000000,391.96,393.705,390.0001,392.59,389995,0
+TT.US,D,20251229,000000,391.09,394.93,390,394.19,901259,0
+TT.US,D,20251230,000000,393.32,394.43,391.01,391.71,570119,0
+TT.US,D,20251231,000000,391.17,393.1149,388.8,389.2,662018,0
+TT.US,D,20260102,000000,391,399.49,388.69,398,1233615,0
+TT.US,D,20260105,000000,397.295,403.6899,390.23,390.97,1276641,0
+TT.US,D,20260106,000000,372.255,383.26,348.06,381.1,4349334,0
+TT.US,D,20260107,000000,381.11,385,371.72,376.43,2520366,0
+TT.US,D,20260108,000000,375.11,380.68,372.27,378.36,2528088,0
+TT.US,D,20260109,000000,380.5,385.62,380.33,381.7,1329054,0
+TT.US,D,20260112,000000,380,387,379.03,385.47,1968150,0
+TT.US,D,20260113,000000,386.6,391.395,384.9,391.08,1530851,0
+TT.US,D,20260114,000000,391.54,393.65,383.87,385.84,1843905,0
+TT.US,D,20260115,000000,388.53,393.43,387.025,387.27,1207427,0
+TT.US,D,20260116,000000,388.72,391.05,387.13,389.53,2567160,0
+TT.US,D,20260120,000000,387.4,390.08,383.04,387.33,1224032,0
+TT.US,D,20260121,000000,388.3,397.12,387.01,395.33,1662637,0
+TT.US,D,20260122,000000,398.48,399.95,388.36,390.13,2081794,0
+TT.US,D,20260123,000000,391.41,391.6175,384.855,386.22,1762336,0
+TT.US,D,20260126,000000,385.06,395.72,384,394.16,2041921,0
+TT.US,D,20260127,000000,394.01,397.785,391.62,392.3,1755125,0
+TT.US,D,20260128,000000,391.29,402.96,386.07,394.2,2755891,0
+TT.US,D,20260129,000000,418.04,429.87,406.495,426.07,4408497,0
+TT.US,D,20260130,000000,417.1759,427.5,414.01,420.58,3313120,0
+TT.US,D,20260202,000000,419.825,430.02,419.54,425.09,1547733,0
+TT.US,D,20260203,000000,425.405,436.13,423.22,435.36,1788147,0
+TT.US,D,20260204,000000,439.6,446.8,437.935,441.2,2787917,0
+TT.US,D,20260205,000000,440.255,443.84,432.21,436.15,1592001,0
+TT.US,D,20260206,000000,444.7,455.9,442.855,454.76,1527500,0
+TT.US,D,20260209,000000,454,462.82,452.12,459.79,1351113,0
+TT.US,D,20260210,000000,461.05,465.4525,460.1,461.38,1148022,0
+TT.US,D,20260211,000000,467.71,474.67,463.795,472.54,1319101,0
+TT.US,D,20260212,000000,473.95,479.37,459.425,460.45,1602817,0
+TT.US,D,20260213,000000,461.97,469.755,460.82,465.27,801721,0
+TT.US,D,20260217,000000,464.93,470.62,460.55,470.42,1055179,0
+TT.US,D,20260218,000000,468.305,470.42,458.16,459.44,1293078,0
diff --git a/daily/us/nyse stocks/2/ttc.us.txt b/daily/us/nyse stocks/2/ttc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8a1258253aab9c1aeacab34f275429f5b5d6001e
--- /dev/null
+++ b/daily/us/nyse stocks/2/ttc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TTC.US,D,20050225,000000,9.13825,9.35156,9.07968,9.34084,1644510.9379173,0
+TTC.US,D,20050228,000000,9.34084,9.40179,9.25935,9.30055,1321008.0872784,0
+TTC.US,D,20050301,000000,9.32109,9.38919,9.29032,9.32109,1294916.0604737,0
+TTC.US,D,20050302,000000,9.32109,9.441,9.30055,9.41072,1666882.5842205,0
+TTC.US,D,20050303,000000,9.40974,9.44994,9.30918,9.34084,750477.20989193,0
+TTC.US,D,20050304,000000,9.35643,9.3744,9.29032,9.34958,1232445.3008528,0
+TTC.US,D,20050307,000000,9.34958,9.52537,9.33399,9.46681,1550352.9732342,0
+TTC.US,D,20050308,000000,9.47476,9.47872,9.33201,9.36437,1245510.4551242,0
+TTC.US,D,20050309,000000,9.36437,9.47178,9.30253,9.37836,1711628.8990691,0
+TTC.US,D,20050310,000000,9.37836,9.38134,9.29231,9.35156,2629895.9747696,0
+TTC.US,D,20050311,000000,9.35156,9.42849,9.34084,9.39603,917342.26949946,0
+TTC.US,D,20050314,000000,9.3744,9.43405,9.29727,9.32109,1478564.6400258,0
+TTC.US,D,20050315,000000,9.33201,9.43902,9.33201,9.33598,1273471.2352,0
+TTC.US,D,20050316,000000,9.41768,9.58989,9.41768,9.45689,2347428.1252052,0
+TTC.US,D,20050317,000000,9.47178,9.54523,9.46085,9.50453,1637044.9915602,0
+TTC.US,D,20050318,000000,9.52141,9.67328,9.52141,9.64251,3303000.7547513,0
+TTC.US,D,20050321,000000,9.70108,9.70306,9.58196,9.66038,1660358.5701051,0
+TTC.US,D,20050322,000000,9.68023,9.82019,9.65243,9.6713,2160055.1354949,0
+TTC.US,D,20050323,000000,9.6574,9.6574,9.46582,9.50552,1129897.5910258,0
+TTC.US,D,20050324,000000,9.59784,9.69512,9.59189,9.59982,1486028.5715546,0
+TTC.US,D,20050328,000000,9.66435,9.68023,9.58394,9.58394,1158799.2959291,0
+TTC.US,D,20050329,000000,9.60181,9.69115,9.52835,9.54821,1390930.6894581,0
+TTC.US,D,20050330,000000,9.55019,9.62464,9.53729,9.60181,760719.58968045,0
+TTC.US,D,20050331,000000,9.60181,9.60181,9.44398,9.49263,1782493.4334906,0
+TTC.US,D,20050401,000000,9.52141,9.59784,9.30055,9.37638,2876022.3658418,0
+TTC.US,D,20050404,000000,9.38631,9.62663,9.38432,9.61074,1775946.2488495,0
+TTC.US,D,20050405,000000,9.60776,9.7249,9.60776,9.65243,1552221.7265054,0
+TTC.US,D,20050406,000000,9.65443,9.72192,9.60776,9.60776,1372290.5052123,0
+TTC.US,D,20050407,000000,9.63159,9.74078,9.60776,9.70504,1653832.5411615,0
+TTC.US,D,20050408,000000,9.68023,9.73482,9.63854,9.66038,989135.63977864,0
+TTC.US,D,20050411,000000,9.65243,9.69512,9.58196,9.61471,1341527.0989369,0
+TTC.US,D,20050412,000000,9.59784,9.85097,9.55813,9.84501,2168443.8732247,0
+TTC.US,D,20050413,000000,9.84401,9.85195,9.61967,9.71993,1580648.9393383,0
+TTC.US,D,20050414,000000,9.71993,9.71993,9.12306,9.17101,2966924.3679522,0
+TTC.US,D,20050415,000000,9.17101,9.17101,8.84065,8.94865,2857384.1964243,0
+TTC.US,D,20050418,000000,8.91461,9.08167,8.65295,9.05437,1790884.1860488,0
+TTC.US,D,20050419,000000,9.05774,9.30441,9.05774,9.23096,1581592.8864084,0
+TTC.US,D,20050420,000000,9.28456,9.35643,9.09179,9.11015,1566202.6202503,0
+TTC.US,D,20050421,000000,9.1315,9.22124,9.05437,9.1856,2181486.8643845,0
+TTC.US,D,20050422,000000,9.1856,9.25448,9.04772,9.15671,2233698.1181761,0
+TTC.US,D,20050425,000000,9.21934,9.29032,9.10132,9.12673,2135812.7210923,0
+TTC.US,D,20050426,000000,9.12673,9.17974,8.92672,8.93426,3011206.264872,0
+TTC.US,D,20050427,000000,8.93813,8.96196,8.80631,8.93247,2652284.7471134,0
+TTC.US,D,20050428,000000,8.93247,8.93247,8.74903,8.75291,1733548.2164133,0
+TTC.US,D,20050429,000000,8.77494,8.87133,8.69662,8.86567,2250940.0115646,0
+TTC.US,D,20050502,000000,8.90875,8.98766,8.86021,8.98488,1321486.6090055,0
+TTC.US,D,20050503,000000,8.98488,9.0633,8.87133,8.92672,1206812.6549063,0
+TTC.US,D,20050504,000000,8.96771,9.01059,8.84909,8.93615,2490062.8593801,0
+TTC.US,D,20050505,000000,8.93615,9.09457,8.88255,9.01635,1235239.8677392,0
+TTC.US,D,20050506,000000,9.07213,9.24257,9.07213,9.19602,1263678.1621279,0
+TTC.US,D,20050509,000000,9.19314,9.26531,8.94577,9.24872,984006.89427817,0
+TTC.US,D,20050510,000000,9.24872,9.2515,8.9955,9.06142,938784.07253072,0
+TTC.US,D,20050511,000000,9.08346,9.21548,8.94865,9.14906,819923.30517286,0
+TTC.US,D,20050512,000000,9.14906,9.23473,8.86567,8.96771,1647770.9301466,0
+TTC.US,D,20050513,000000,9.38631,9.97401,9.3744,9.85593,6148259.7143177,0
+TTC.US,D,20050516,000000,9.78545,10.3959,9.78545,9.99195,4453410.3055365,0
+TTC.US,D,20050517,000000,9.99883,10.2897,9.99195,10.2301,2612200.7450081,0
+TTC.US,D,20050518,000000,10.2838,10.3741,10.2441,10.3344,2093865.0027867,0
+TTC.US,D,20050519,000000,10.3512,10.4555,10.2331,10.3512,1759636.2135612,0
+TTC.US,D,20050520,000000,10.2956,10.39,10.0078,10.2956,2077075.4383571,0
+TTC.US,D,20050523,000000,10.2996,10.5171,10.2996,10.4058,2639224.6299129,0
+TTC.US,D,20050524,000000,10.0822,10.0822,9.70504,9.90556,7948461.4739538,0
+TTC.US,D,20050525,000000,9.43902,9.59287,9.18758,9.31116,5874635.9536844,0
+TTC.US,D,20050526,000000,9.31116,9.49263,9.31116,9.441,2812634.8593332,0
+TTC.US,D,20050527,000000,9.48865,9.48865,9.3072,9.34462,2300360.7281265,0
+TTC.US,D,20050531,000000,9.35156,9.35156,9.15472,9.23771,2685375.2801039,0
+TTC.US,D,20050601,000000,9.25935,9.40974,9.11928,9.26907,2600540.9334932,0
+TTC.US,D,20050602,000000,9.29032,9.29032,9.01059,9.05963,2723600.6030796,0
+TTC.US,D,20050603,000000,9.08167,9.1173,8.73752,8.78576,4948437.5062838,0
+TTC.US,D,20050606,000000,8.69067,8.91262,8.68193,8.88255,4446886.2914212,0
+TTC.US,D,20050607,000000,8.90389,8.96384,8.80631,8.85654,2608931.6860513,0
+TTC.US,D,20050608,000000,8.86021,9.17389,8.85832,9.09179,4194711.3857184,0
+TTC.US,D,20050609,000000,9.04007,9.06142,8.94011,8.9697,1871988.0780162,0
+TTC.US,D,20050610,000000,8.96771,9.07015,8.88731,8.93615,1775498.9569614,0
+TTC.US,D,20050613,000000,8.93615,9.13339,8.92672,9.1173,3039165.0301194,0
+TTC.US,D,20050614,000000,9.17101,9.25448,9.14023,9.21934,3575692.6572844,0
+TTC.US,D,20050615,000000,9.2261,9.24486,9.14023,9.20962,2074741.259743,0
+TTC.US,D,20050616,000000,9.25548,9.3063,9.2126,9.22322,1143885.5366698,0
+TTC.US,D,20050617,000000,9.27097,9.3191,9.02678,9.07403,3068540.2196791,0
+TTC.US,D,20050620,000000,9.023,9.05774,8.81257,8.89128,2823817.1565351,0
+TTC.US,D,20050621,000000,8.88255,8.90389,8.77067,8.87589,2665801.2229295,0
+TTC.US,D,20050622,000000,8.9298,9.00117,8.80631,8.9011,1859392.3787445,0
+TTC.US,D,20050623,000000,8.90389,8.90389,8.67528,8.68829,1903209.8577355,0
+TTC.US,D,20050624,000000,8.67528,8.6861,8.26443,8.52797,10610994.645341,0
+TTC.US,D,20050627,000000,8.55904,8.55904,8.10977,8.19047,6745373.2292057,0
+TTC.US,D,20050628,000000,8.28507,8.36309,8.21033,8.27634,2642024.23387,0
+TTC.US,D,20050629,000000,8.29629,8.31466,8.12466,8.26839,4016180.4701109,0
+TTC.US,D,20050630,000000,8.28934,8.37808,8.26443,8.28279,1846806.7536144,0
+TTC.US,D,20050701,000000,8.30155,8.32121,8.04495,8.09677,1837956.6201982,0
+TTC.US,D,20050705,000000,8.06213,8.30998,8.05558,8.27802,1406773.284575,0
+TTC.US,D,20050706,000000,8.26045,8.26045,8.02332,8.07057,1634723.9093302,0
+TTC.US,D,20050707,000000,8.02987,8.0532,7.94241,7.99334,1229185.3086235,0
+TTC.US,D,20050708,000000,7.99552,8.27217,7.99552,8.2145,2670924.9313592,0
+TTC.US,D,20050711,000000,8.17301,8.31466,8.16,8.24954,1405845.4561315,0
+TTC.US,D,20050712,000000,8.25797,8.32329,8.10293,8.22095,1740993.007073,0
+TTC.US,D,20050713,000000,8.21638,8.29401,8.13319,8.22799,729961.22047588,0
+TTC.US,D,20050714,000000,8.21638,8.25559,8.19911,8.24954,1570389.433509,0
+TTC.US,D,20050715,000000,8.22799,8.40578,8.22799,8.34304,1677603.4857361,0
+TTC.US,D,20050718,000000,8.26045,8.42801,8.15802,8.30592,2963661.3534803,0
+TTC.US,D,20050719,000000,8.34542,8.38026,8.27634,8.29629,3028918.6206743,0
+TTC.US,D,20050720,000000,8.29629,8.5241,8.2804,8.51993,2658808.7612288,0
+TTC.US,D,20050721,000000,8.52797,8.55467,8.42593,8.54276,1856594.7896157,0
+TTC.US,D,20050722,000000,8.5383,8.58763,8.48271,8.51755,1582502.581397,0
+TTC.US,D,20050725,000000,8.66754,8.67101,8.55904,8.59845,2570244.9673891,0
+TTC.US,D,20050726,000000,8.57016,8.57016,8.39734,8.47179,1960082.4168562,0
+TTC.US,D,20050727,000000,8.45005,8.50604,8.34542,8.47794,1454801.7547646,0
+TTC.US,D,20050728,000000,8.48042,8.57929,8.43288,8.54465,1097262.4092368,0
+TTC.US,D,20050729,000000,8.51755,8.63359,8.50604,8.63359,1248303.0071822,0
+TTC.US,D,20050801,000000,8.65642,8.76214,8.56361,8.62694,1975932.0638723,0
+TTC.US,D,20050802,000000,8.62694,8.69662,8.62455,8.69533,988659.13287985,0
+TTC.US,D,20050803,000000,8.67717,8.73306,8.63905,8.72898,1435216.6160345,0
+TTC.US,D,20050804,000000,8.70128,8.78576,8.68829,8.73076,1745190.9018874,0
+TTC.US,D,20050805,000000,8.70992,8.72263,8.57721,8.67717,1777349.5767777,0
+TTC.US,D,20050808,000000,8.62455,8.64143,8.47398,8.48519,2910522.2712452,0
+TTC.US,D,20050809,000000,8.47398,8.63111,8.45461,8.60649,1560603.4123361,0
+TTC.US,D,20050810,000000,8.63538,8.71657,8.56828,8.64629,1383936.212929,0
+TTC.US,D,20050811,000000,8.62455,8.77494,8.50604,8.77256,2001101.2993042,0
+TTC.US,D,20050812,000000,8.77067,9.1586,8.75121,9.05437,3828328.9586735,0
+TTC.US,D,20050815,000000,9.05963,9.05963,8.8893,8.95322,2539942.9568001,0
+TTC.US,D,20050816,000000,8.87133,8.88075,8.63538,8.66297,2537151.4121563,0
+TTC.US,D,20050817,000000,8.63538,8.69533,8.59359,8.68193,1742857.7306875,0
+TTC.US,D,20050818,000000,8.68193,8.68193,8.21866,8.31466,5331138.0279303,0
+TTC.US,D,20050819,000000,8.32329,8.47179,8.23842,8.38434,2122763.6854475,0
+TTC.US,D,20050822,000000,8.35595,8.50176,8.29758,8.41034,2153521.047238,0
+TTC.US,D,20050823,000000,8.36697,8.36697,7.98311,8.09042,5728744.2495227,0
+TTC.US,D,20050824,000000,8.07731,8.186,7.98063,8.00425,3782655.8227955,0
+TTC.US,D,20050825,000000,8.02094,8.19484,7.99116,8.14809,2357683.6013778,0
+TTC.US,D,20050826,000000,8.09439,8.10103,8.04734,8.05558,2595414.202821,0
+TTC.US,D,20050829,000000,7.95968,8.09042,7.79709,8.01874,2281713.4919816,0
+TTC.US,D,20050830,000000,7.98063,8.02758,7.90102,7.92742,2793527.234916,0
+TTC.US,D,20050831,000000,7.9167,8.3497,7.90102,8.33033,4035762.5865985,0
+TTC.US,D,20050901,000000,8.2804,8.33223,8.19047,8.28686,2823817.1565351,0
+TTC.US,D,20050902,000000,8.30155,8.34126,8.26661,8.31684,1045066.2666577,0
+TTC.US,D,20050906,000000,8.31228,8.44182,8.26443,8.4157,1732140.8588285,0
+TTC.US,D,20050907,000000,8.40816,8.41372,8.29173,8.40389,1244561.4709833,0
+TTC.US,D,20050908,000000,8.38781,8.38781,8.21638,8.28279,1209610.2440351,0
+TTC.US,D,20050909,000000,8.27088,8.35595,8.24497,8.34304,1103329.0573224,0
+TTC.US,D,20050912,000000,8.31228,8.34542,8.23375,8.29907,1132226.7325691,0
+TTC.US,D,20050913,000000,8.27088,8.39267,8.16695,8.30155,1619337.6728288,0
+TTC.US,D,20050914,000000,8.26661,8.38434,8.24954,8.28279,1447333.7935791,0
+TTC.US,D,20050915,000000,8.29173,8.29173,8.20387,8.26045,1383478.8468992,0
+TTC.US,D,20050916,000000,8.26839,8.34761,8.23842,8.30155,893571.32492489,0
+TTC.US,D,20050919,000000,8.24954,8.32805,8.15384,8.25152,2000632.8517188,0
+TTC.US,D,20050920,000000,8.25152,8.25152,7.98926,8.02332,2048649.2329383,0
+TTC.US,D,20050921,000000,8.02332,8.04079,7.90777,7.96534,1492088.1677411,0
+TTC.US,D,20050922,000000,7.91204,8.00634,7.87521,7.93755,2633648.5925243,0
+TTC.US,D,20050923,000000,7.94857,8.10103,7.93755,8.04495,904752.6147127,0
+TTC.US,D,20050926,000000,8.09865,8.17301,8.00833,8.03413,1266013.3481562,0
+TTC.US,D,20050927,000000,8.02332,8.08804,7.83491,7.96783,1584378.3865672,0
+TTC.US,D,20050928,000000,7.98063,8.01259,7.78776,7.83263,1139686.6344413,0
+TTC.US,D,20050929,000000,7.82896,7.88097,7.742,7.87333,1227790.0400087,0
+TTC.US,D,20050930,000000,7.85159,8.01874,7.85159,7.88544,1396530.9047865,0
+TTC.US,D,20051003,000000,7.85576,7.89437,7.67073,7.82706,2376334.8671794,0
+TTC.US,D,20051004,000000,7.82468,7.92316,7.76801,7.78776,1231521.502066,0
+TTC.US,D,20051005,000000,7.77009,7.8368,7.68105,7.70289,3037770.7689187,0
+TTC.US,D,20051006,000000,7.72215,7.8223,7.70289,7.78994,1622597.6650581,0
+TTC.US,D,20051007,000000,7.79848,8.04495,7.79848,7.93547,1847272.1789574,0
+TTC.US,D,20051010,000000,7.92742,7.93755,7.77009,7.79709,1611884.8228558,0
+TTC.US,D,20051011,000000,7.81813,7.82896,7.65693,7.65931,1207753.5797339,0
+TTC.US,D,20051012,000000,7.60442,7.69446,7.54605,7.64581,1640780.4832742,0
+TTC.US,D,20051013,000000,7.63678,7.73108,7.58,7.61495,1128966.7403398,0
+TTC.US,D,20051014,000000,7.63678,7.76552,7.56948,7.70289,837173.2578746,0
+TTC.US,D,20051017,000000,7.72215,7.75927,7.66338,7.71063,669362.23636863,0
+TTC.US,D,20051018,000000,7.69217,7.82002,7.67073,7.77237,1358302.5595682,0
+TTC.US,D,20051019,000000,7.77655,7.88097,7.72682,7.86846,1077683.3149917,0
+TTC.US,D,20051020,000000,7.88097,7.88345,7.60442,7.65247,1019887.9644982,0
+TTC.US,D,20051021,000000,7.67073,7.71193,7.56084,7.66338,813863.70898638,0
+TTC.US,D,20051024,000000,7.67073,7.77903,7.62576,7.69812,964889.19571944,0
+TTC.US,D,20051025,000000,7.64819,7.7288,7.43299,7.60442,2960867.7940082,0
+TTC.US,D,20051026,000000,7.58537,7.69217,7.58159,7.61495,1080019.5084342,0
+TTC.US,D,20051027,000000,7.60442,7.73316,7.57355,7.58,977015.43999152,0
+TTC.US,D,20051028,000000,7.55876,7.75232,7.53494,7.73108,751875.50074926,0
+TTC.US,D,20051031,000000,7.74389,7.88752,7.71619,7.83263,676822.13824076,0
+TTC.US,D,20051101,000000,7.83074,8.04257,7.78776,8.02094,1539163.6241331,0
+TTC.US,D,20051102,000000,7.99334,8.13935,7.99334,8.09042,1575053.7610806,0
+TTC.US,D,20051103,000000,8.10511,8.2408,8.08356,8.20576,1500009.4652995,0
+TTC.US,D,20051104,000000,8.20576,8.24954,8.02987,8.12665,1124767.8381111,0
+TTC.US,D,20051107,000000,8.13101,8.30592,8.12466,8.25559,857684.21021984,0
+TTC.US,D,20051108,000000,8.25152,8.36697,8.15196,8.33033,1450129.3678797,0
+TTC.US,D,20051109,000000,8.33033,8.33451,8.17539,8.27634,1154136.9831859,0
+TTC.US,D,20051110,000000,8.26225,8.35833,8.10729,8.34542,1066972.4876177,0
+TTC.US,D,20051111,000000,8.32329,8.47616,8.27088,8.46752,1216589.6093518,0
+TTC.US,D,20051114,000000,8.46107,8.54465,8.37808,8.49998,1286051.8232594,0
+TTC.US,D,20051115,000000,8.44538,8.51755,8.36548,8.36697,1238045.5161813,0
+TTC.US,D,20051116,000000,8.36935,8.41997,8.33699,8.39734,717844.04293125,0
+TTC.US,D,20051117,000000,8.3765,8.47794,8.36071,8.47794,1060452.503159,0
+TTC.US,D,20051118,000000,8.50604,8.5241,8.44182,8.50376,824113.14067402,0
+TTC.US,D,20051121,000000,8.48519,8.55904,8.45879,8.54058,778898.37823987,0
+TTC.US,D,20051122,000000,8.54058,8.64391,8.45461,8.64391,1107524.9373085,0
+TTC.US,D,20051123,000000,8.62455,9.0633,8.61771,8.97793,2490535.3366223,0
+TTC.US,D,20051125,000000,8.96771,8.97247,8.77494,8.82844,399000.48279309,0
+TTC.US,D,20051128,000000,8.84711,8.87133,8.65295,8.7941,1381613.1158705,0
+TTC.US,D,20051129,000000,8.79698,8.81257,8.66754,8.6861,1207277.0728351,0
+TTC.US,D,20051130,000000,8.66526,8.74189,8.59845,8.62227,1369491.9086692,0
+TTC.US,D,20051201,000000,8.61344,8.71807,8.59607,8.69067,1892023.5308769,0
+TTC.US,D,20051202,000000,8.66754,8.91461,8.66754,8.90687,2663003.6338007,0
+TTC.US,D,20051205,000000,8.84909,9.03164,8.66526,8.99352,2250480.6307066,0
+TTC.US,D,20051206,000000,8.95808,9.01059,8.82844,8.87133,1810909.5647677,0
+TTC.US,D,20051207,000000,8.81733,9.12108,8.63538,8.89128,4350857.5586386,0
+TTC.US,D,20051208,000000,8.81733,9.00781,8.71657,8.9955,1514456.7918017,0
+TTC.US,D,20051209,000000,8.90389,9.07968,8.71807,9.03621,1323809.7060638,0
+TTC.US,D,20051212,000000,9.08712,9.33399,9.07671,9.30441,2144203.4736505,0
+TTC.US,D,20051213,000000,9.29032,9.441,9.2515,9.40179,2147460.4436374,0
+TTC.US,D,20051214,000000,9.36239,9.46681,9.33003,9.441,1014299.8381397,0
+TTC.US,D,20051215,000000,9.4817,9.49263,9.41272,9.45192,1181640.3972319,0
+TTC.US,D,20051216,000000,9.63159,9.65243,9.48865,9.49559,1919990.3554376,0
+TTC.US,D,20051219,000000,9.44994,9.44994,9.26531,9.36239,1822576.4281817,0
+TTC.US,D,20051220,000000,9.08346,9.34084,9.08346,9.23771,1885501.5315899,0
+TTC.US,D,20051221,000000,9.21548,9.26531,9.10817,9.17389,1829095.4052263,0
+TTC.US,D,20051222,000000,9.22897,9.58692,9.22897,9.58394,2453713.3415746,0
+TTC.US,D,20051223,000000,9.59784,9.64946,9.51248,9.58692,965823.06864793,0
+TTC.US,D,20051227,000000,9.58493,9.6296,9.43107,9.43107,933194.93875806,0
+TTC.US,D,20051228,000000,9.44994,9.63159,9.441,9.54722,458203.19087133,0
+TTC.US,D,20051229,000000,9.54026,9.57004,9.43604,9.43604,1027350.8886128,0
+TTC.US,D,20051230,000000,9.38134,9.46284,9.32318,9.38919,616694.62396149,0
+TTC.US,D,20060103,000000,9.39603,9.54722,9.29231,9.54722,1054848.2581739,0
+TTC.US,D,20060104,000000,9.51744,9.53729,9.35841,9.44994,699663.2395435,0
+TTC.US,D,20060105,000000,9.46681,9.50453,9.34958,9.44795,1047853.7816448,0
+TTC.US,D,20060106,000000,9.45887,9.54523,9.35156,9.51744,1249223.7837267,0
+TTC.US,D,20060109,000000,9.49263,9.90159,9.47178,9.87082,1894829.179319,0
+TTC.US,D,20060110,000000,9.75269,10.0366,9.71795,9.90953,1922326.54888,0
+TTC.US,D,20060111,000000,9.95618,9.98796,9.78942,9.84004,1315423.9905765,0
+TTC.US,D,20060112,000000,9.73184,9.86188,9.73184,9.83706,1155541.3185281,0
+TTC.US,D,20060113,000000,9.81721,9.85097,9.74078,9.79339,901499.67438251,0
+TTC.US,D,20060117,000000,9.73681,9.82416,9.63556,9.7388,1888765.5534759,0
+TTC.US,D,20060118,000000,9.68717,9.76162,9.53133,9.61471,1082822.1346337,0
+TTC.US,D,20060119,000000,9.64052,9.68917,9.50552,9.6296,1665946.6964636,0
+TTC.US,D,20060120,000000,9.60776,9.66038,9.42651,9.44398,867461.16466536,0
+TTC.US,D,20060123,000000,9.42849,9.52141,9.25448,9.32109,1135025.3291121,0
+TTC.US,D,20060124,000000,9.31414,9.3476,9.22322,9.24257,1716755.6297413,0
+TTC.US,D,20060125,000000,9.2515,9.39315,9.10331,9.39315,733686.63804821,0
+TTC.US,D,20060126,000000,9.42264,9.47674,9.29032,9.38919,978871.09687855,0
+TTC.US,D,20060127,000000,9.44398,9.46085,9.32318,9.33201,1041341.8564995,0
+TTC.US,D,20060130,000000,9.33399,9.47674,9.20475,9.47674,1515389.657316,0
+TTC.US,D,20060131,000000,9.43902,9.53332,9.25935,9.48468,1222663.3093366,0
+TTC.US,D,20060201,000000,9.48865,9.48865,9.27097,9.33687,791493.07009745,0
+TTC.US,D,20060202,000000,9.34084,9.34084,9.1856,9.2261,1203546.618192,0
+TTC.US,D,20060203,000000,9.23096,9.28456,9.11928,9.26907,866068.91829301,0
+TTC.US,D,20060206,000000,9.25935,9.3476,9.2261,9.33399,668436.42275344,0
+TTC.US,D,20060207,000000,9.33886,9.46085,9.23771,9.43902,1149475.6778567,0
+TTC.US,D,20060208,000000,9.43405,9.46979,9.28456,9.35643,1920455.7807806,0
+TTC.US,D,20060209,000000,9.36437,9.43802,9.3072,9.40179,1754516.5347882,0
+TTC.US,D,20060210,000000,9.41072,9.55218,9.33598,9.55218,1355976.4402673,0
+TTC.US,D,20060213,000000,9.55218,9.61273,9.52339,9.57004,1007770.7869536,0
+TTC.US,D,20060214,000000,9.57997,9.72192,9.51744,9.66038,1868246.5418173,0
+TTC.US,D,20060215,000000,9.6296,9.85394,9.59784,9.82814,1426355.4010626,0
+TTC.US,D,20060216,000000,9.85394,9.90159,9.80431,9.89861,770047.23740955,0
+TTC.US,D,20060217,000000,9.86684,10.0793,9.84004,9.88372,999383.05663797,0
+TTC.US,D,20060221,000000,9.86684,9.99494,9.83012,9.95519,743948.15870581,0
+TTC.US,D,20060222,000000,9.94923,10.1915,9.94923,10.0912,2308743.4213713,0
+TTC.US,D,20060223,000000,9.86684,10.0406,9.71001,9.79637,2511049.31121,0
+TTC.US,D,20060224,000000,9.76162,9.86684,9.58989,9.76162,2384718.5678384,0
+TTC.US,D,20060227,000000,9.76162,10.0504,9.76162,9.99494,1286990.7332586,0
+TTC.US,D,20060228,000000,9.98497,9.98697,9.82218,9.89464,1434750.1832774,0
+TTC.US,D,20060301,000000,9.89464,9.99494,9.84401,9.99494,668891.77395482,0
+TTC.US,D,20060302,000000,10.0048,10.1845,9.96713,10.1845,1386742.8687852,0
+TTC.US,D,20060303,000000,10.1329,10.4038,10.119,10.3741,2344637.5879755,0
+TTC.US,D,20060306,000000,10.3999,10.4038,10.2371,10.3622,2080805.8930003,0
+TTC.US,D,20060307,000000,10.2956,10.3314,10.1637,10.2391,1524242.8129747,0
+TTC.US,D,20060308,000000,10.0406,10.0773,9.76162,10.0524,2000632.8517188,0
+TTC.US,D,20060309,000000,10.0524,10.1428,10.0168,10.121,1093543.0361495,0
+TTC.US,D,20060310,000000,10.1011,10.2271,9.96913,10.1696,1168120.8991732,0
+TTC.US,D,20060313,000000,10.2758,10.3165,10.2252,10.2351,1141556.3951265,0
+TTC.US,D,20060314,000000,10.2123,10.3582,10.2123,10.2629,1513516.8743883,0
+TTC.US,D,20060315,000000,10.253,10.253,10.1607,10.2113,949509.00370299,0
+TTC.US,D,20060316,000000,10.2113,10.3592,10.1795,10.2371,1058108.2504033,0
+TTC.US,D,20060317,000000,10.2441,10.2629,10.0822,10.2441,1430084.8482916,0
+TTC.US,D,20060320,000000,10.2639,10.3652,10.1964,10.3404,1573187.0226379,0
+TTC.US,D,20060321,000000,10.3404,10.3404,10.1587,10.1974,990531.91580764,0
+TTC.US,D,20060322,000000,10.1349,10.2441,10.0932,10.2411,868402.08949298,0
+TTC.US,D,20060323,000000,10.2123,10.2639,10.1657,10.2003,1796926.6561944,0
+TTC.US,D,20060324,000000,10.0932,10.1915,10.0078,10.1467,1152749.7738843,0
+TTC.US,D,20060327,000000,10.1349,10.2183,10.1031,10.2183,768651.96879472,0
+TTC.US,D,20060328,000000,10.1964,10.2193,10.0793,10.117,1328472.0188071,0
+TTC.US,D,20060329,000000,10.0892,10.2441,10.0624,10.2242,898698.05559704,0
+TTC.US,D,20060330,000000,10.2271,10.2441,10.1487,10.2441,933194.93875806,0
+TTC.US,D,20060331,000000,10.2331,10.2569,10.111,10.2441,1616076.6731853,0
+TTC.US,D,20060403,000000,10.2301,10.2301,10.0624,10.0952,895431.01146857,0
+TTC.US,D,20060404,000000,10.0822,10.0952,9.9264,10.0912,865602.48553584,0
+TTC.US,D,20060405,000000,10.0892,10.121,9.97112,10.0694,707117.09693065,0
+TTC.US,D,20060406,000000,10.0694,10.0932,9.96713,10.0594,857221.80711934,0
+TTC.US,D,20060407,000000,10.0406,10.0694,9.93335,10.0446,667961.93068298,0
+TTC.US,D,20060410,000000,10.0426,10.2441,10.0078,10.1735,1150411.5656135,0
+TTC.US,D,20060411,000000,10.1845,10.1865,10.0842,10.111,944381.26561668,0
+TTC.US,D,20060412,000000,10.1865,10.4317,10.1865,10.4257,4516802.8491159,0
+TTC.US,D,20060413,000000,10.4257,11.0888,10.4198,10.8753,4309380.3027467,0
+TTC.US,D,20060417,000000,10.9379,11.2536,10.921,11.2337,2829411.3273785,0
+TTC.US,D,20060418,000000,11.2218,11.2784,11.0203,11.0789,2265395.3973801,0
+TTC.US,D,20060419,000000,11.0789,11.0789,10.793,10.9419,1547561.4285904,0
+TTC.US,D,20060420,000000,10.9389,10.9508,10.7563,10.8962,965823.06864793,0
+TTC.US,D,20060421,000000,10.919,10.9419,10.8446,10.8753,1147146.5363134,0
+TTC.US,D,20060424,000000,10.8407,10.8407,10.6054,10.7682,1358302.5595682,0
+TTC.US,D,20060425,000000,10.7274,10.7841,10.6718,10.7314,985862.5511652,0
+TTC.US,D,20060426,000000,10.7801,10.8347,10.7245,10.7711,823183.29740219,0
+TTC.US,D,20060427,000000,10.7513,10.793,10.6421,10.6858,745810.86749197,0
+TTC.US,D,20060428,000000,10.652,10.6938,10.5935,10.6074,992857.02769432,0
+TTC.US,D,20060501,000000,10.6391,10.6938,10.5191,10.6382,1040869.3792573,0
+TTC.US,D,20060502,000000,10.663,10.7821,10.5547,10.6718,980272.40997837,0
+TTC.US,D,20060503,000000,10.665,10.7701,10.5885,10.7274,706654.69383014,0
+TTC.US,D,20060504,000000,10.7205,10.7205,10.6074,10.6838,595250.80610192,0
+TTC.US,D,20060505,000000,10.7274,10.7741,10.6292,10.7404,1424957.1102052,0
+TTC.US,D,20060508,000000,10.7404,10.8773,10.7334,10.8267,762594.38743656,0
+TTC.US,D,20060509,000000,10.8267,10.8267,10.6758,10.7205,1012435.1145252,0
+TTC.US,D,20060510,000000,10.7176,10.7701,10.6183,10.6967,892643.49648137,0
+TTC.US,D,20060511,000000,10.665,10.7394,10.5667,10.5726,778898.37823987,0
+TTC.US,D,20060512,000000,10.5289,10.5309,10.2659,10.3185,1030153.5148125,0
+TTC.US,D,20060515,000000,10.2023,10.2897,10.1567,10.2193,869327.90310817,0
+TTC.US,D,20060516,000000,10.1964,10.2659,10.1011,10.1755,767723.13293703,0
+TTC.US,D,20060517,000000,10.1229,10.1935,10.0564,10.1398,1094008.4614925,0
+TTC.US,D,20060518,000000,10.1349,10.1607,9.98497,10.0366,1146675.0664853,0
+TTC.US,D,20060519,000000,10.0812,10.2073,9.94825,10.1637,904294.24126884,0
+TTC.US,D,20060522,000000,10.1349,10.1964,9.93832,10.1031,1781081.038835,0
+TTC.US,D,20060523,000000,10.1299,10.2123,9.89266,9.95519,1159737.1985143,0
+TTC.US,D,20060524,000000,9.94129,10.0148,9.77949,9.90755,1478564.6400258,0
+TTC.US,D,20060525,000000,10.3294,10.645,10.2193,10.2728,3695949.7006712,0
+TTC.US,D,20060526,000000,10.2589,10.5885,10.2193,10.4654,1236632.1141115,0
+TTC.US,D,20060530,000000,10.4356,10.5439,10.3056,10.3185,1626799.5895293,0
+TTC.US,D,20060531,000000,10.3512,10.4674,10.2768,10.3562,1796926.6561944,0
+TTC.US,D,20060601,000000,10.3512,10.4654,10.255,10.3672,1420759.2153908,0
+TTC.US,D,20060602,000000,10.4058,10.4595,10.3185,10.4257,961171.8374604,0
+TTC.US,D,20060605,000000,10.4257,10.5001,10.1915,10.2411,1561997.6735367,0
+TTC.US,D,20060606,000000,10.2858,10.5091,10.1915,10.4297,2053309.5308533,0
+TTC.US,D,20060607,000000,10.4406,10.7959,10.4257,10.5547,3078326.2408521,0
+TTC.US,D,20060608,000000,10.5021,10.6054,10.1299,10.5547,2088730.2128012,0
+TTC.US,D,20060609,000000,10.5547,10.7662,10.5439,10.5687,1488825.1532693,0
+TTC.US,D,20060612,000000,10.5547,10.6382,10.3592,10.384,1669216.7628345,0
+TTC.US,D,20060613,000000,10.3741,10.4426,10.1795,10.2411,2632241.2349395,0
+TTC.US,D,20060614,000000,10.4475,10.4475,10.1696,10.1964,1238045.5161813,0
+TTC.US,D,20060615,000000,10.2123,10.5766,10.2023,10.4813,1308891.9171479,0
+TTC.US,D,20060616,000000,10.4753,10.5329,10.2271,10.2271,2734788.9447666,0
+TTC.US,D,20060619,000000,10.2956,10.2956,10.0078,10.0226,2103178.5467175,0
+TTC.US,D,20060620,000000,10.0128,10.2758,10.0128,10.0644,1764772.0109608,0
+TTC.US,D,20060621,000000,10.1051,10.2411,10.0406,10.1487,1921853.0642237,0
+TTC.US,D,20060622,000000,10.0714,10.0812,9.81423,9.86883,2255136.8989649,0
+TTC.US,D,20060623,000000,9.86684,9.86883,9.72788,9.72887,2491000.7619653,0
+TTC.US,D,20060626,000000,9.72788,9.83508,9.63854,9.7388,3060611.8702215,0
+TTC.US,D,20060627,000000,9.79637,9.87777,9.70703,9.75071,2965060.6517518,0
+TTC.US,D,20060628,000000,9.80729,9.93832,9.75071,9.88173,1753584.676688,0
+TTC.US,D,20060629,000000,9.93832,10.0822,9.93832,10.0048,1407718.2390593,0
+TTC.US,D,20060630,000000,10.0286,10.0564,9.90953,10.0168,1461323.7540516,0
+TTC.US,D,20060703,000000,10.0168,10.0306,9.94825,9.976,716908.15517444,0
+TTC.US,D,20060705,000000,9.95618,9.95916,9.78942,9.86684,1502817.1285701,0
+TTC.US,D,20060706,000000,9.98298,10.0078,9.78247,9.83905,1274404.1007143,0
+TTC.US,D,20060707,000000,9.84203,9.92144,9.72192,9.7388,1404451.1949309,0
+TTC.US,D,20060710,000000,9.77056,9.99494,9.75865,9.82416,1462257.62698,0
+TTC.US,D,20060711,000000,9.7388,9.81423,9.58989,9.72788,1331733.0184506,0
+TTC.US,D,20060712,000000,9.7249,9.7249,9.54722,9.61273,1727949.008499,0
+TTC.US,D,20060713,000000,9.58989,9.64747,9.41272,9.54523,1995042.7105319,0
+TTC.US,D,20060714,000000,9.54523,9.54523,9.26719,9.36239,1863119.8111451,0
+TTC.US,D,20060717,000000,9.33399,9.34462,9.08712,9.1173,2469562.9885906,0
+TTC.US,D,20060718,000000,9.12494,9.24872,9.01059,9.18272,2701219.8900492,0
+TTC.US,D,20060719,000000,9.12673,9.36625,9.09457,9.26719,2920305.2701757,0
+TTC.US,D,20060720,000000,9.26233,9.35156,9.01437,9.02112,1543814.8553206,0
+TTC.US,D,20060721,000000,9.01248,9.01248,8.74189,8.78933,1917661.2138943,0
+TTC.US,D,20060724,000000,8.8341,9.02678,8.8341,8.99828,1602086.7127128,0
+TTC.US,D,20060725,000000,9.023,9.2261,8.97705,9.16336,2046784.5093239,0
+TTC.US,D,20060726,000000,9.13825,9.2261,8.88255,8.9011,2765551.3436278,0
+TTC.US,D,20060727,000000,8.90875,9.05238,8.82378,8.86308,1706497.1313262,0
+TTC.US,D,20060728,000000,8.87133,9.01059,8.83867,8.99928,1786679.2393352,0
+TTC.US,D,20060731,000000,8.97247,8.99928,8.86021,8.88443,1513996.4035295,0
+TTC.US,D,20060801,000000,8.87411,8.92483,8.68829,8.74903,1985716.070217,0
+TTC.US,D,20060802,000000,8.76214,9.03164,8.76214,8.95143,1265545.9079849,0
+TTC.US,D,20060803,000000,8.84909,9.15184,8.83688,9.09457,1419839.4462606,0
+TTC.US,D,20060804,000000,9.14906,9.4817,9.05238,9.07213,1832357.4122839,0
+TTC.US,D,20060807,000000,9.03809,9.23473,8.9697,9.15671,1231050.032238,0
+TTC.US,D,20060808,000000,9.16148,9.24872,8.95948,8.98984,1946561.9113834,0
+TTC.US,D,20060809,000000,9.03164,9.03164,8.74,8.75985,1579246.6188243,0
+TTC.US,D,20060810,000000,8.72045,8.92483,8.68829,8.84909,2066344.4626999,0
+TTC.US,D,20060811,000000,8.83867,8.85167,8.70128,8.75291,1467835.679197,0
+TTC.US,D,20060814,000000,8.76412,8.78745,8.56599,8.60064,1825830.3759261,0
+TTC.US,D,20060815,000000,8.64629,8.78576,8.63746,8.73524,1988975.0550322,0
+TTC.US,D,20060816,000000,8.78933,8.78933,8.59607,8.64629,3386435.8030905,0
+TTC.US,D,20060817,000000,8.63905,8.74665,8.63905,8.72481,2160984.9787667,0
+TTC.US,D,20060818,000000,8.73076,8.90687,8.72481,8.89128,1438012.190335,0
+TTC.US,D,20060821,000000,8.88255,8.97705,8.84244,8.9011,1837956.6201982,0
+TTC.US,D,20060822,000000,8.89386,8.94211,8.83034,8.93426,1464586.7685234,0
+TTC.US,D,20060823,000000,8.95322,9.04007,8.71657,8.77494,1217996.9669366,0
+TTC.US,D,20060824,000000,8.36548,8.53254,8.10293,8.22799,10368145.372539,0
+TTC.US,D,20060825,000000,8.22799,8.2408,8.12238,8.17767,3072265.6372514,0
+TTC.US,D,20060828,000000,8.19276,8.35595,8.14154,8.28507,2738979.7876819,0
+TTC.US,D,20060829,000000,8.30592,8.42146,8.29629,8.40578,2353025.3182911,0
+TTC.US,D,20060830,000000,8.40171,8.59845,8.32121,8.55071,1961015.2823706,0
+TTC.US,D,20060831,000000,8.55071,8.61999,8.47398,8.58326,1557345.4349351,0
+TTC.US,D,20060901,000000,8.58763,8.73076,8.4695,8.57721,1830956.0991841,0
+TTC.US,D,20060905,000000,8.57016,8.71807,8.54842,8.68391,1359230.3880117,0
+TTC.US,D,20060906,000000,8.62694,8.62694,8.43049,8.49174,1750787.0875593,0
+TTC.US,D,20060907,000000,8.46295,8.56828,8.38652,8.48519,1650569.5266897,0
+TTC.US,D,20060908,000000,8.49998,8.68193,8.45461,8.66932,1162525.7209156,0
+TTC.US,D,20060911,000000,8.63538,8.74,8.56361,8.62455,1441268.1529077,0
+TTC.US,D,20060912,000000,8.62455,9.18758,8.62455,9.05586,2073816.4535419,0
+TTC.US,D,20060913,000000,9.09844,9.12673,8.9697,9.04007,1120576.9951958,0
+TTC.US,D,20060914,000000,8.98984,9.03809,8.8341,8.92672,964889.19571944,0
+TTC.US,D,20060915,000000,8.92672,9.09457,8.9011,8.99164,1266013.3481562,0
+TTC.US,D,20060918,000000,8.94865,9.12494,8.87411,9.08346,1091208.8575353,0
+TTC.US,D,20060919,000000,9.0633,9.11015,8.96384,9.07968,805002.49401444,0
+TTC.US,D,20060920,000000,9.10132,9.19801,9.07213,9.14708,807336.67262858,0
+TTC.US,D,20060921,000000,9.15671,9.19126,8.91461,8.94389,998914.60905248,0
+TTC.US,D,20060922,000000,8.95808,9.00781,8.85832,8.95948,801753.58334089,0
+TTC.US,D,20060925,000000,8.98984,9.14023,8.88255,9.06618,998452.20595196,0
+TTC.US,D,20060926,000000,9.03164,9.18937,9.02488,9.10331,2791184.9969886,0
+TTC.US,D,20060927,000000,9.1173,9.18272,8.99828,9.06618,1895282.515692,0
+TTC.US,D,20060928,000000,9.0633,9.17101,8.98766,9.0898,1315885.3862628,0
+TTC.US,D,20060929,000000,9.11294,9.22124,9.02866,9.04603,1049732.6090576,0
+TTC.US,D,20061002,000000,9.02678,9.03809,8.83688,8.9298,1176513.6665598,0
+TTC.US,D,20061003,000000,8.89386,9.10132,8.89386,9.07015,905689.50988368,0
+TTC.US,D,20061004,000000,9.04603,9.28456,9.04206,9.28456,934122.76720157,0
+TTC.US,D,20061005,000000,9.33598,9.3604,9.16336,9.32605,842294.95147594,0
+TTC.US,D,20061006,000000,9.27573,9.30253,9.20475,9.26719,992393.61717965,0
+TTC.US,D,20061009,000000,9.20475,9.3063,9.11015,9.26531,923409.92499925,0
+TTC.US,D,20061010,000000,9.29032,9.38432,9.23096,9.33886,1030153.5148125,0
+TTC.US,D,20061011,000000,9.30918,9.35355,9.23771,9.30253,926670.92464274,0
+TTC.US,D,20061012,000000,9.35355,9.53729,9.28258,9.49759,1366227.8867833,0
+TTC.US,D,20061013,000000,9.51446,9.58493,9.45192,9.55913,1013361.9355546,0
+TTC.US,D,20061016,000000,9.54821,9.65243,9.54722,9.65145,874459.67085113,0
+TTC.US,D,20061017,000000,9.60776,9.61967,9.49263,9.53729,793825.23388327,0
+TTC.US,D,20061018,000000,9.55019,9.59287,9.42453,9.46681,717370.55827495,0
+TTC.US,D,20061019,000000,9.33201,9.3476,9.21746,9.30253,2135352.3328202,0
+TTC.US,D,20061020,000000,9.29032,9.34084,9.20664,9.2806,1845406.4479287,0
+TTC.US,D,20061023,000000,9.24872,9.39603,9.23473,9.31712,953707.90593163,0
+TTC.US,D,20061024,000000,9.30918,9.34283,9.24257,9.31116,680081.12305593,0
+TTC.US,D,20061025,000000,9.31116,9.3744,9.27573,9.33886,650718.0224662,0
+TTC.US,D,20061026,000000,9.38631,9.49263,9.34958,9.36239,1406773.284575,0
+TTC.US,D,20061027,000000,9.35841,9.39603,9.28645,9.30055,1100530.4607794,0
+TTC.US,D,20061030,000000,9.2261,9.29032,9.18272,9.24674,946241.95957453,0
+TTC.US,D,20061031,000000,9.23771,9.29529,9.1586,9.26233,956507.50988877,0
+TTC.US,D,20061101,000000,9.25548,9.28357,9.10817,9.13825,1109863.1455793,0
+TTC.US,D,20061102,000000,9.10619,9.20277,9.01248,9.13537,655850.79762332,0
+TTC.US,D,20061103,000000,9.11928,9.18272,9.07968,9.15184,524393.32357957,0
+TTC.US,D,20061106,000000,9.17101,9.38432,9.16901,9.34462,1058108.2504033,0
+TTC.US,D,20061107,000000,9.34462,9.40676,9.29529,9.38432,1620739.9933427,0
+TTC.US,D,20061108,000000,9.34283,9.43802,9.30441,9.43405,742088.47216213,0
+TTC.US,D,20061109,000000,9.47178,9.47178,9.26531,9.2806,616694.62396149,0
+TTC.US,D,20061110,000000,9.30055,9.39117,9.24059,9.35156,796622.82301208,0
+TTC.US,D,20061113,000000,9.35841,9.52041,9.32705,9.38631,1271598.4522722,0
+TTC.US,D,20061114,000000,9.38631,9.47674,9.29231,9.46582,831103.5875465,0
+TTC.US,D,20061115,000000,9.4817,9.84401,9.46979,9.75071,1868246.5418173,0
+TTC.US,D,20061116,000000,9.71795,9.82218,9.63159,9.65145,1341058.6513514,0
+TTC.US,D,20061117,000000,9.64052,9.65243,9.57799,9.57997,1347584.680295,0
+TTC.US,D,20061120,000000,9.57799,9.6038,9.53332,9.54821,841833.55578959,0
+TTC.US,D,20061121,000000,9.52835,9.64747,9.52339,9.62464,1192819.6721914,0
+TTC.US,D,20061122,000000,9.62663,9.71795,9.58394,9.68917,1125712.7925954,0
+TTC.US,D,20061124,000000,9.66931,9.68917,9.65243,9.66435,364512.66635953,0
+TTC.US,D,20061127,000000,9.66435,9.66435,9.48865,9.52141,1076293.0834476,0
+TTC.US,D,20061128,000000,9.47178,9.57799,9.46979,9.54324,1190965.0227185,0
+TTC.US,D,20061129,000000,9.55218,9.63159,9.53332,9.60776,534653.836823,0
+TTC.US,D,20061130,000000,9.59784,9.65243,9.4817,9.63159,878652.52859479,0
+TTC.US,D,20061201,000000,9.63159,9.65443,9.5353,9.65243,1087950.8801343,0
+TTC.US,D,20061204,000000,9.67824,9.75567,9.61967,9.72887,1488352.6760272,0
+TTC.US,D,20061205,000000,9.76162,10.0266,9.6971,10.0028,1734939.4553715,0
+TTC.US,D,20061206,000000,9.97401,10.0892,9.93335,10.0266,1649635.6537612,0
+TTC.US,D,20061207,000000,9.65243,10.668,9.64052,10.658,5716626.0645639,0
+TTC.US,D,20061208,000000,10.6153,10.7821,10.4913,10.665,2672795.6994586,0
+TTC.US,D,20061211,000000,10.5627,10.6153,10.378,10.384,3266640.15539,0
+TTC.US,D,20061212,000000,10.4058,10.4058,10.1587,10.2093,1534969.7589753,0
+TTC.US,D,20061213,000000,10.1795,10.2758,10.1369,10.2023,1104263.9376651,0
+TTC.US,D,20061214,000000,10.2093,10.2441,10.119,10.1428,1197497.0961471,0
+TTC.US,D,20061215,000000,10.119,10.2163,10.0981,10.1825,1039463.0290867,0
+TTC.US,D,20061218,000000,10.1467,10.1467,9.95916,9.98896,924335.73861444,0
+TTC.US,D,20061219,000000,9.96913,10.1071,9.86386,10.0743,793825.23388327,0
+TTC.US,D,20061220,000000,10.0406,10.1487,10.0128,10.0524,625544.75737764,0
+TTC.US,D,20061221,000000,10.0524,10.1735,9.94527,10.0048,850681.67437743,0
+TTC.US,D,20061222,000000,10.0286,10.0286,9.89662,9.96412,662832.17776834,0
+TTC.US,D,20061226,000000,9.97401,10.0872,9.93136,10.0624,688472.88302822,0
+TTC.US,D,20061227,000000,10.0406,10.2609,10.0406,10.2301,736945.62286338,0
+TTC.US,D,20061228,000000,10.2411,10.247,10.1229,10.1964,552363.17038277,0
+TTC.US,D,20061229,000000,10.1657,10.1964,10.0008,10.0008,598515.83540206,0
+TTC.US,D,20070103,000000,9.96114,10.2043,9.89861,10.1607,1916732.3780366,0
+TTC.US,D,20070104,000000,10.1677,10.2858,10.1229,10.2788,1843074.2841429,0
+TTC.US,D,20070105,000000,10.2639,10.2877,10.2113,10.251,998914.60905248,0
+TTC.US,D,20070108,000000,10.2331,10.2371,10.0981,10.2301,1071175.419503,0
+TTC.US,D,20070109,000000,10.2589,10.3264,10.1567,10.2699,1259015.8493846,0
+TTC.US,D,20070110,000000,10.2331,10.3066,10.1895,10.247,1156466.1247292,0
+TTC.US,D,20070111,000000,10.2441,10.4932,10.2371,10.4475,1692992.74448,0
+TTC.US,D,20070112,000000,10.4257,10.5349,10.3979,10.5329,1189571.768932,0
+TTC.US,D,20070116,000000,10.5121,10.661,10.5121,10.652,1043201.5430431,0
+TTC.US,D,20070117,000000,10.6718,10.8197,10.5964,10.7394,1182103.8077465,0
+TTC.US,D,20070118,000000,10.6838,10.8327,10.6391,10.7493,1319147.3933205,0
+TTC.US,D,20070119,000000,10.8992,10.9419,10.6074,10.7582,1424499.7441756,0
+TTC.US,D,20070122,000000,10.7274,10.8149,10.5309,10.647,1216135.2655646,0
+TTC.US,D,20070123,000000,10.6292,10.788,10.6094,10.7274,1511190.7550874,0
+TTC.US,D,20070124,000000,10.6718,10.7274,10.6698,10.7176,1118247.8536524,0
+TTC.US,D,20070125,000000,10.6718,10.7215,10.5944,10.655,1588104.8115537,0
+TTC.US,D,20070126,000000,10.661,10.8495,10.658,10.7841,1443609.383421,0
+TTC.US,D,20070129,000000,10.7841,11.0054,10.7841,10.8178,1445935.5027218,0
+TTC.US,D,20070130,000000,10.7741,10.921,10.7274,10.8962,1008243.2641958,0
+TTC.US,D,20070131,000000,10.8535,11.0094,10.8217,10.9984,1011504.2638392,0
+TTC.US,D,20070201,000000,10.9964,11.1185,10.9916,11.1087,803142.80747075,0
+TTC.US,D,20070202,000000,11.1007,11.1533,11.067,11.0888,875394.55119379,0
+TTC.US,D,20070205,000000,11.0491,11.0799,10.9846,11.0759,591982.75455929,0
+TTC.US,D,20070206,000000,11.0977,11.1533,11.0927,11.1255,766321.81983722,0
+TTC.US,D,20070207,000000,11.0789,11.1533,11.0114,11.1533,625544.75737764,0
+TTC.US,D,20070208,000000,11.1007,11.2367,11.1007,11.197,752333.87419312,0
+TTC.US,D,20070209,000000,11.1741,11.2526,11.1613,11.1791,905689.50988368,0
+TTC.US,D,20070212,000000,11.1225,11.1851,11.1146,11.1473,788864.72654791,0
+TTC.US,D,20070213,000000,11.1315,11.2178,11.0997,11.2178,977937.22395007,0
+TTC.US,D,20070214,000000,11.197,11.5285,11.197,11.3707,1442221.1667053,0
+TTC.US,D,20070215,000000,11.3707,11.5127,11.319,11.4611,1449662.9351225,0
+TTC.US,D,20070216,000000,11.5097,11.6149,11.4223,11.5851,2047703.2710399,0
+TTC.US,D,20070220,000000,11.5325,12.1609,11.2178,12.0298,4460403.7746515,0
+TTC.US,D,20070221,000000,12.0278,12.2512,12.013,12.1777,3639538.5372368,0
+TTC.US,D,20070222,000000,12.2154,12.2283,11.7657,11.9842,3106759.4981699,0
+TTC.US,D,20070223,000000,11.9712,11.9712,11.7151,11.8383,3017722.219674,0
+TTC.US,D,20070226,000000,11.8621,11.9047,11.7559,11.8065,2078480.7811136,0
+TTC.US,D,20070227,000000,11.7151,11.7151,10.93,11.317,1882699.9128044,0
+TTC.US,D,20070228,000000,11.317,11.4313,11.0382,11.2764,2353492.7584625,0
+TTC.US,D,20070301,000000,11.2079,11.317,11.0054,11.2804,1875781.9997516,0
+TTC.US,D,20070302,000000,11.2665,11.2764,10.9944,11.0154,857221.80711934,0
+TTC.US,D,20070305,000000,10.9627,10.9627,10.7334,10.8446,2465837.5710183,0
+TTC.US,D,20070306,000000,11.0054,11.0054,10.8327,10.8734,1266013.3481562,0
+TTC.US,D,20070307,000000,10.8734,11.1643,10.8734,11.0431,1439412.4960207,0
+TTC.US,D,20070308,000000,11.1533,11.2426,11.0838,11.1761,2056105.1051539,0
+TTC.US,D,20070309,000000,11.2198,11.329,11.1513,11.1851,2424809.6218428,0
+TTC.US,D,20070312,000000,11.1643,11.2893,11.1563,11.2059,2093865.0027867,0
+TTC.US,D,20070313,000000,11.1513,11.195,10.9568,10.9568,1417506.2750606,0
+TTC.US,D,20070314,000000,10.9568,11.0888,10.7771,10.9568,1236632.1141115,0
+TTC.US,D,20070315,000000,10.921,10.9866,10.791,10.8535,1233378.1663672,0
+TTC.US,D,20070316,000000,10.8109,10.921,10.665,10.6858,1213810.1536779,0
+TTC.US,D,20070319,000000,10.7404,10.8753,10.7294,10.8724,998914.60905248,0
+TTC.US,D,20070320,000000,10.8645,10.9736,10.7801,10.8694,1131770.3739536,0
+TTC.US,D,20070321,000000,10.8129,10.9588,10.7513,10.9359,1456195.0085511,0
+TTC.US,D,20070322,000000,10.9627,10.9944,10.8753,10.9944,1114981.8169382,0
+TTC.US,D,20070323,000000,10.9866,11.0997,10.9796,11.0947,1053453.9969732,0
+TTC.US,D,20070326,000000,11.1116,11.1423,10.9359,11.0134,860471.72520705,0
+TTC.US,D,20070327,000000,10.9706,10.9925,10.8962,10.9538,1042742.1621851,0
+TTC.US,D,20070328,000000,10.9419,10.9736,10.8197,10.9538,1349447.3890812,0
+TTC.US,D,20070329,000000,10.9538,10.9984,10.7701,10.923,1408173.5902607,0
+TTC.US,D,20070330,000000,10.8992,10.9925,10.8327,10.9925,1007770.7869536,0
+TTC.US,D,20070402,000000,10.9925,11.1116,10.9588,11.1057,1900407.2315359,0
+TTC.US,D,20070403,000000,11.1513,11.1643,11.0957,11.0997,1012435.1145252,0
+TTC.US,D,20070404,000000,10.919,11.1423,10.919,11.067,828321.10963012,0
+TTC.US,D,20070405,000000,11.0491,11.1453,11.0292,11.1245,742543.8233635,0
+TTC.US,D,20070409,000000,11.1375,11.1741,11.0441,11.1691,1000311.8924956,0
+TTC.US,D,20070410,000000,11.1563,11.1613,10.9925,11.0262,918743.58259929,0
+TTC.US,D,20070411,000000,11.0491,11.0491,10.8575,10.9101,740208.6373352,0
+TTC.US,D,20070412,000000,10.9101,11.1513,10.8675,11.1375,1313101.9009323,0
+TTC.US,D,20070413,000000,11.1423,11.2922,11.1037,11.2129,1452927.9644227,0
+TTC.US,D,20070416,000000,11.2198,11.3707,11.1881,11.3122,1293509.7103031,0
+TTC.US,D,20070417,000000,11.3012,11.3707,11.2109,11.2446,1207753.5797339,0
+TTC.US,D,20070418,000000,11.2198,11.2317,11.0977,11.1613,1321008.0872784,0
+TTC.US,D,20070419,000000,11.0491,11.0719,10.8853,10.9846,2271921.4263236,0
+TTC.US,D,20070420,000000,10.9647,11.0977,10.8168,10.8753,2327386.6278596,0
+TTC.US,D,20070423,000000,10.8427,10.9339,10.5547,10.7156,2997214.2895713,0
+TTC.US,D,20070424,000000,10.7156,11.0114,10.6957,10.9598,2689572.1675041,0
+TTC.US,D,20070425,000000,10.9736,10.9944,10.8197,10.8495,2149792.6074231,0
+TTC.US,D,20070426,000000,10.8307,10.9419,10.8049,10.9101,1360169.298011,0
+TTC.US,D,20070427,000000,10.8753,10.9647,10.8019,10.9339,1301899.4554471,0
+TTC.US,D,20070430,000000,10.9389,10.9608,10.7493,10.7801,1711162.4663119,0
+TTC.US,D,20070501,000000,10.9706,10.9706,10.6738,10.8605,1614678.382328,0
+TTC.US,D,20070502,000000,10.8803,11.0818,10.8645,11.0759,1569002.2242074,0
+TTC.US,D,20070503,000000,11.067,11.1375,11.0222,11.0957,2011351.7384061,0
+TTC.US,D,20070504,000000,11.1116,11.2039,10.9846,11.0412,988659.13287985,0
+TTC.US,D,20070507,000000,10.9925,11.0818,10.9776,11.0382,580341.07649929,0
+TTC.US,D,20070508,000000,11.0183,11.1185,11.0134,11.1185,994260.35562246,0
+TTC.US,D,20070509,000000,11.0927,11.2317,11.0888,11.1831,1174646.9281169,0
+TTC.US,D,20070510,000000,11.1781,11.2446,11.1255,11.2407,1890157.7998482,0
+TTC.US,D,20070511,000000,11.2218,11.329,11.195,11.2992,1394666.181172,0
+TTC.US,D,20070514,000000,11.2645,11.2992,11.1146,11.1166,1165330.3619436,0
+TTC.US,D,20070515,000000,11.1255,11.1563,11.0312,11.061,1103329.0573224,0
+TTC.US,D,20070516,000000,11.0957,11.2665,11.0927,11.2337,1819306.3618108,0
+TTC.US,D,20070517,000000,11.2248,11.322,11.192,11.2992,1755909.7885747,0
+TTC.US,D,20070518,000000,11.329,11.4839,11.2992,11.4491,2185689.7962698,0
+TTC.US,D,20070521,000000,11.4659,11.8521,11.4521,11.8432,2331114.0602602,0
+TTC.US,D,20070522,000000,11.7915,11.873,11.7112,11.866,1292110.4120316,0
+TTC.US,D,20070523,000000,11.8501,11.8601,11.6586,11.6754,1476824.8357675,0
+TTC.US,D,20070524,000000,12.2254,12.5748,12.0735,12.4319,8656049.0332983,0
+TTC.US,D,20070525,000000,12.549,12.9182,12.549,12.7028,3990080.383993,0
+TTC.US,D,20070529,000000,12.549,12.7901,12.5291,12.6691,2475903.6533284,0
+TTC.US,D,20070530,000000,12.6582,12.812,12.5926,12.8011,2198731.7800154,0
+TTC.US,D,20070531,000000,12.8736,12.8756,12.7575,12.8349,1835616.3970991,0
+TTC.US,D,20070601,000000,12.8081,12.9132,12.8081,12.8944,2468151.6013492,0
+TTC.US,D,20070604,000000,12.8736,12.9332,12.8507,12.9192,1434750.1832774,0
+TTC.US,D,20070605,000000,12.8736,12.954,12.8169,12.8736,1537754.25172,0
+TTC.US,D,20070606,000000,12.7713,12.8279,12.6442,12.7743,1257147.0961134,0
+TTC.US,D,20070607,000000,12.7971,12.8249,12.4953,12.4993,1664551.4278488,0
+TTC.US,D,20070608,000000,12.4973,12.545,12.3961,12.543,1097742.9457922,0
+TTC.US,D,20070611,000000,12.547,12.672,12.4735,12.5658,879128.02807942,0
+TTC.US,D,20070612,000000,12.5658,12.6462,12.4358,12.4537,753273.79160659,0
+TTC.US,D,20070613,000000,12.5202,12.6076,12.4149,12.5886,832048.54203078,0
+TTC.US,D,20070614,000000,12.6422,12.7921,12.6402,12.7594,1089820.6408195,0
+TTC.US,D,20070615,000000,12.7673,12.8279,12.6076,12.7167,1443609.383421,0
+TTC.US,D,20070618,000000,12.7137,12.7137,12.4487,12.4685,1321940.9527927,0
+TTC.US,D,20070619,000000,12.4377,12.539,12.3792,12.4855,920133.81414331,0
+TTC.US,D,20070620,000000,12.539,12.8229,12.4745,12.4993,1479967.967954,0
+TTC.US,D,20070621,000000,12.4805,12.5857,12.3921,12.5271,861875.05313518,0
+TTC.US,D,20070622,000000,12.5271,12.5271,12.287,12.3733,1219391.2281372,0
+TTC.US,D,20070625,000000,12.4041,12.5906,12.3236,12.4179,1423564.8638329,0
+TTC.US,D,20070626,000000,12.4427,12.543,12.3435,12.3753,1101925.7293942,0
+TTC.US,D,20070627,000000,12.3524,12.5658,12.2611,12.5341,757936.1043499,0
+TTC.US,D,20070628,000000,12.5341,12.7921,12.5251,12.6006,1371822.0576268,0
+TTC.US,D,20070629,000000,12.6363,12.7455,12.5688,12.6334,853014.8455774,0
+TTC.US,D,20070702,000000,12.6979,12.7495,12.5539,12.7475,680551.58546974,0
+TTC.US,D,20070703,000000,12.8279,12.8626,12.7713,12.7733,378038.20890311,0
+TTC.US,D,20070705,000000,12.7613,12.7853,12.4805,12.6979,1130372.0830962,0
+TTC.US,D,20070706,000000,12.7673,13.0274,12.681,12.8398,1464586.7685234,0
+TTC.US,D,20070709,000000,12.8736,12.949,12.7673,12.8944,778441.01221017,0
+TTC.US,D,20070710,000000,12.8785,12.8854,12.5251,12.5251,1273471.2352,0
+TTC.US,D,20070711,000000,12.549,13.2418,12.5341,13.0503,3555172.6382116,0
+TTC.US,D,20070712,000000,13.0781,13.2964,12.7594,13.1495,2169841.1566678,0
+TTC.US,D,20070713,000000,13.1733,13.2319,13.0889,13.211,1131296.8892973,0
+TTC.US,D,20070716,000000,13.2994,13.6617,13.2021,13.3441,2310610.1598142,0
+TTC.US,D,20070717,000000,13.2994,13.4334,13.2348,13.2726,1104263.9376651,0
+TTC.US,D,20070718,000000,13.1624,13.2994,12.9917,13.1386,1254356.5588838,0
+TTC.US,D,20070719,000000,12.954,13.2994,12.7594,13.2289,1614678.382328,0
+TTC.US,D,20070720,000000,13.1604,13.1624,12.8428,12.8825,1791801.9403506,0
+TTC.US,D,20070723,000000,12.9302,13.1137,12.9162,12.9946,1001247.7802525,0
+TTC.US,D,20070724,000000,12.9778,13.0562,12.8249,12.9162,896370.92888203,0
+TTC.US,D,20070725,000000,12.9182,12.9182,12.3366,12.549,1477630.7670974,0
+TTC.US,D,20070726,000000,12.4427,12.4874,12.1181,12.1629,1824425.0331697,0
+TTC.US,D,20070727,000000,12.1837,12.3008,11.9077,11.9176,1255280.3576707,0
+TTC.US,D,20070730,000000,11.9544,11.993,11.7419,11.9444,866537.36587849,0
+TTC.US,D,20070731,000000,12.0983,12.1916,11.9882,12.0635,1083758.0223906,0
+TTC.US,D,20070801,000000,12.1073,12.2532,12.0248,12.2035,1263210.7219566,0
+TTC.US,D,20070802,000000,12.273,12.3147,12.0913,12.3008,1341527.0989369,0
+TTC.US,D,20070803,000000,12.3435,12.3683,12.1043,12.1151,1350381.2620097,0
+TTC.US,D,20070806,000000,12.2323,12.3405,11.9712,12.2888,1097262.4092368,0
+TTC.US,D,20070807,000000,12.283,12.4358,12.2015,12.3524,1542424.6237766,0
+TTC.US,D,20070808,000000,12.4577,12.5609,11.8601,12.0695,2176826.5664695,0
+TTC.US,D,20070809,000000,11.999,12.0745,11.1394,11.2426,2587021.4354346,0
+TTC.US,D,20070810,000000,11.2714,12.4427,11.1633,12.2015,2953402.8550652,0
+TTC.US,D,20070813,000000,12.278,12.4636,12.1986,12.2035,1052522.1388731,0
+TTC.US,D,20070814,000000,12.2581,12.3147,11.6734,11.7935,969552.51587691,0
+TTC.US,D,20070815,000000,11.8243,11.9842,11.4223,11.4908,904752.6147127,0
+TTC.US,D,20070816,000000,11.3896,11.4362,10.8833,11.333,1528438.6929608,0
+TTC.US,D,20070817,000000,11.5395,11.8898,11.3638,11.4889,1448263.636851,0
+TTC.US,D,20070820,000000,11.4451,11.6854,11.4451,11.6436,747677.60593479,0
+TTC.US,D,20070821,000000,11.6675,12.1291,11.6655,12.004,1029213.597399,0
+TTC.US,D,20070822,000000,12.1201,12.3862,12.0993,12.3385,1066516.1290021,0
+TTC.US,D,20070823,000000,12.28,12.28,11.4659,11.4769,3065736.5860653,0
+TTC.US,D,20070824,000000,11.4769,12.0328,11.2972,12.0328,1894829.179319,0
+TTC.US,D,20070827,000000,11.9424,12.1629,11.9047,12.009,1260421.192141,0
+TTC.US,D,20070828,000000,11.9732,11.9762,11.5414,11.5414,1557807.8380356,0
+TTC.US,D,20070829,000000,11.6348,12.4735,11.6338,12.1043,3594335.8637726,0
+TTC.US,D,20070830,000000,12.013,12.6026,12.013,12.549,2213644.5318605,0
+TTC.US,D,20070831,000000,12.7555,12.8279,12.5966,12.6909,1514928.2616297,0
+TTC.US,D,20070904,000000,12.7594,12.8756,12.7028,12.7316,1219391.2281372,0
+TTC.US,D,20070905,000000,12.7673,12.954,12.7048,12.954,1655235.8690896,0
+TTC.US,D,20070906,000000,12.9192,12.9639,12.8011,12.9083,1608156.383041,0
+TTC.US,D,20070907,000000,12.8249,12.9102,12.7594,12.8567,1697169.483597,0
+TTC.US,D,20070910,000000,12.8676,12.8736,12.5926,12.5926,1088876.6937494,0
+TTC.US,D,20070911,000000,12.5708,12.8507,12.5162,12.6542,1594629.8330832,0
+TTC.US,D,20070912,000000,12.545,12.8924,12.545,12.7594,1513516.8743883,0
+TTC.US,D,20070913,000000,12.7881,12.9708,12.7316,12.7971,1643116.6767166,0
+TTC.US,D,20070914,000000,12.7594,12.946,12.6234,12.8736,1310294.2376618,0
+TTC.US,D,20070917,000000,12.8428,12.8904,12.7078,12.7783,1088876.6937494,0
+TTC.US,D,20070918,000000,12.8398,13.0601,12.7455,13.0413,1380209.7879425,0
+TTC.US,D,20070919,000000,13.0503,13.2081,13.0046,13.0453,1523323.0438445,0
+TTC.US,D,20070920,000000,12.946,13.1237,12.8646,13.0115,1255280.3576707,0
+TTC.US,D,20070921,000000,13.0294,13.0969,12.8081,12.8537,1570389.433509,0
+TTC.US,D,20070924,000000,12.952,12.952,12.7227,12.7881,1072093.1738049,0
+TTC.US,D,20070925,000000,12.6879,12.6879,12.1409,12.1877,3391105.1677329,0
+TTC.US,D,20070926,000000,12.1549,12.3772,12.001,12.3484,1756381.2584027,0
+TTC.US,D,20070927,000000,12.3733,12.7108,12.3484,12.5748,1693919.5655093,0
+TTC.US,D,20070928,000000,12.5103,12.6532,12.412,12.6204,1199826.2376904,0
+TTC.US,D,20071001,000000,12.5748,12.8756,12.5748,12.8487,1273471.2352,0
+TTC.US,D,20071002,000000,12.7643,12.9132,12.7594,12.8626,1008243.2641958,0
+TTC.US,D,20071003,000000,12.7108,12.8507,12.6204,12.677,1015232.7036541,0
+TTC.US,D,20071004,000000,12.7247,12.7643,12.539,12.541,1312156.946448,0
+TTC.US,D,20071005,000000,12.539,12.7187,12.539,12.6334,1223124.7050229,0
+TTC.US,D,20071008,000000,12.5788,12.6552,12.4705,12.5609,1073499.5239755,0
+TTC.US,D,20071009,000000,12.6363,12.8736,12.5808,12.7247,1746129.8118868,0
+TTC.US,D,20071010,000000,12.6859,12.7137,12.549,12.7117,1280922.0703447,0
+TTC.US,D,20071011,000000,12.7415,12.8428,12.5251,12.541,1383478.8468992,0
+TTC.US,D,20071012,000000,12.4953,12.6671,12.4457,12.537,620878.41497769,0
+TTC.US,D,20071015,000000,12.549,12.5718,12.3544,12.4249,926200.46222893,0
+TTC.US,D,20071016,000000,12.4339,12.4577,12.0765,12.1201,1476241.5429675,0
+TTC.US,D,20071017,000000,12.3186,12.3186,12.1033,12.2194,1115918.7121092,0
+TTC.US,D,20071018,000000,12.0824,12.1916,11.9901,12.0735,1000776.3104245,0
+TTC.US,D,20071019,000000,11.9504,11.9732,11.734,11.7935,1273936.660543,0
+TTC.US,D,20071022,000000,11.5831,11.8045,11.5633,11.7995,1623537.5824716,0
+TTC.US,D,20071023,000000,11.9662,11.9662,11.7539,11.868,1353170.7918252,0
+TTC.US,D,20071024,000000,11.8839,11.8968,11.317,11.5811,2372134.9575366,0
+TTC.US,D,20071025,000000,11.602,11.602,11.2575,11.4163,1552221.7265054,0
+TTC.US,D,20071026,000000,11.4739,11.734,11.4243,11.6168,1378347.0791563,0
+TTC.US,D,20071029,000000,11.7915,11.8243,11.7022,11.7797,1019887.9644982,0
+TTC.US,D,20071030,000000,11.7797,11.9365,11.6913,11.8105,1246431.2316686,0
+TTC.US,D,20071031,000000,11.8938,12.0298,11.8293,11.9394,1000311.8924956,0
+TTC.US,D,20071101,000000,11.7618,11.8561,11.4521,11.5007,1622597.6650581,0
+TTC.US,D,20071102,000000,11.5325,11.5613,11.3498,11.4769,1483693.3855263,0
+TTC.US,D,20071105,000000,11.3152,11.5365,11.3142,11.4313,1189097.2768616,0
+TTC.US,D,20071106,000000,11.5047,11.6973,11.4779,11.6466,1471103.7307395,0
+TTC.US,D,20071107,000000,11.6556,11.6556,11.0858,11.2744,1694844.3717104,0
+TTC.US,D,20071108,000000,11.2317,11.3618,11.0114,11.2248,2101319.867588,0
+TTC.US,D,20071109,000000,11.0888,11.2903,11.0362,11.1146,931791.61082992,0
+TTC.US,D,20071112,000000,11.2407,11.8621,11.061,11.0858,1066086.970569,0
+TTC.US,D,20071113,000000,11.1533,11.4521,11.1473,11.4144,1080487.9560197,0
+TTC.US,D,20071114,000000,11.4908,11.5067,11.3439,11.3618,804073.65815676,0
+TTC.US,D,20071115,000000,11.2426,11.3985,11.0222,11.0789,1404451.1949309,0
+TTC.US,D,20071116,000000,11.1453,11.2496,10.9171,11.053,1458992.5976799,0
+TTC.US,D,20071119,000000,11.0441,11.2317,10.8893,11.1901,2279446.8101163,0
+TTC.US,D,20071120,000000,11.1375,11.4223,11.0838,11.2407,1618876.2771424,0
+TTC.US,D,20071121,000000,10.9925,11.2854,10.9925,11.1166,1094395.3085307,0
+TTC.US,D,20071123,000000,11.2605,11.4739,11.2039,11.3747,541640.25403882,0
+TTC.US,D,20071126,000000,11.5027,11.5027,11.1116,11.1453,1029464.4435254,0
+TTC.US,D,20071127,000000,11.0858,11.5563,11.0858,11.4411,2127983.0982226,0
+TTC.US,D,20071128,000000,11.4799,11.868,11.4799,11.7837,963483.85296297,0
+TTC.US,D,20071129,000000,11.7757,11.9444,11.6973,11.8859,877259.27480828,0
+TTC.US,D,20071130,000000,12.0348,12.0795,11.8452,11.9385,1216135.2655646,0
+TTC.US,D,20071203,000000,11.8918,11.9394,11.8303,11.8343,695936.81455701,0
+TTC.US,D,20071204,000000,11.7171,11.7687,11.4709,11.6238,1750000.2970985,0
+TTC.US,D,20071205,000000,11.6218,11.7886,11.5414,11.6308,1571559.0413515,0
+TTC.US,D,20071206,000000,11.8412,12.6542,11.8412,12.6482,4717238.9782693,0
+TTC.US,D,20071207,000000,12.549,12.6552,12.1737,12.5718,2450450.3271028,0
+TTC.US,D,20071210,000000,12.4636,12.5251,12.3405,12.4685,1709471.0179334,0
+TTC.US,D,20071211,000000,12.4487,12.6929,12.278,12.3594,1732140.8588285,0
+TTC.US,D,20071212,000000,12.5628,12.5827,12.004,12.0933,1443140.9358355,0
+TTC.US,D,20071213,000000,12.004,12.0368,11.8323,11.9792,1211933.3410935,0
+TTC.US,D,20071214,000000,11.8839,11.9594,11.6,11.8343,1180239.0841321,0
+TTC.US,D,20071217,000000,11.8491,11.8491,11.6218,11.7945,915934.91191468,0
+TTC.US,D,20071218,000000,11.7995,11.9474,11.7022,11.9077,1235720.4042946,0
+TTC.US,D,20071219,000000,11.8432,11.9365,11.7598,11.9107,1282328.4205153,0
+TTC.US,D,20071220,000000,11.993,11.993,11.602,11.7519,1062777.6150457,0
+TTC.US,D,20071221,000000,11.8085,12.1529,11.8015,12.0159,1292580.8744455,0
+TTC.US,D,20071224,000000,12.0983,12.1837,11.997,12.1201,168278.4616773,0
+TTC.US,D,20071226,000000,12.0477,12.0477,11.7241,11.9464,901955.02558388,0
+TTC.US,D,20071227,000000,11.9008,11.9008,11.7132,11.7945,631143.96529193,0
+TTC.US,D,20071228,000000,11.8223,11.868,11.6,11.602,383158.89509029,0
+TTC.US,D,20071231,000000,11.5851,11.7757,11.4293,11.6794,807806.12762822,0
+TTC.US,D,20080102,000000,11.6526,11.6526,11.2466,11.3598,977937.22395007,0
+TTC.US,D,20080103,000000,11.3707,11.5186,11.0262,11.0491,1443140.9358355,0
+TTC.US,D,20080104,000000,10.9568,10.9925,10.6838,10.7394,1440152.94543,0
+TTC.US,D,20080107,000000,10.7682,10.8724,10.4634,10.5379,1808750.6762178,0
+TTC.US,D,20080108,000000,10.5577,10.6133,10.0644,10.0644,2532485.0697562,0
+TTC.US,D,20080109,000000,10.1071,10.1607,9.81423,10.0475,2272386.8516666,0
+TTC.US,D,20080110,000000,10.0932,10.117,9.86883,10.0446,2195370.0389558,0
+TTC.US,D,20080111,000000,10.0306,10.5309,9.96713,10.2956,2626642.0270253,0
+TTC.US,D,20080114,000000,10.2976,10.375,9.90755,10.0475,1483295.4569322,0
+TTC.US,D,20080115,000000,9.99494,9.99494,9.72887,9.84501,1728467.8267926,0
+TTC.US,D,20080116,000000,9.82814,9.9264,9.62167,9.76162,2619193.2067089,0
+TTC.US,D,20080117,000000,9.71398,9.89861,9.23096,9.31414,2294759.5053839,0
+TTC.US,D,20080118,000000,9.38631,9.49759,9.15184,9.22897,3239618.2853135,0
+TTC.US,D,20080122,000000,8.83867,9.5353,8.68193,9.40676,3360432.4287321,0
+TTC.US,D,20080123,000000,9.14023,10.4991,9.14023,10.3741,4152872.4681422,0
+TTC.US,D,20080124,000000,10.3066,10.5766,10.2301,10.4555,3002875.9571636,0
+TTC.US,D,20080125,000000,10.6074,10.6074,10.1379,10.1845,1761030.4747619,0
+TTC.US,D,20080128,000000,10.1845,10.4654,9.98697,10.4654,1570305.8181335,0
+TTC.US,D,20080129,000000,10.4575,10.5865,10.2629,10.4873,1722349.8005847,0
+TTC.US,D,20080130,000000,10.4595,10.5151,10.2569,10.2699,1528438.6929608,0
+TTC.US,D,20080131,000000,10.2043,10.6153,10.0981,10.5845,1990928.4310929,0
+TTC.US,D,20080201,000000,10.6382,10.9706,10.5944,10.928,2400568.2148544,0
+TTC.US,D,20080204,000000,10.8605,10.8873,10.4545,10.5051,1645435.7441184,0
+TTC.US,D,20080205,000000,10.3314,10.6352,10.2589,10.4148,1416105.9693749,0
+TTC.US,D,20080206,000000,10.4505,10.6382,10.3344,10.4198,1291654.0534161,0
+TTC.US,D,20080207,000000,10.3056,10.4873,10.1369,10.2271,1892827.4473784,0
+TTC.US,D,20080208,000000,10.2143,10.2897,10.0564,10.1964,806674.80152392,0
+TTC.US,D,20080211,000000,10.1299,10.2937,9.97112,10.2043,1262846.0380298,0
+TTC.US,D,20080212,000000,10.2123,10.2838,9.86684,9.90953,2014617.7751203,0
+TTC.US,D,20080213,000000,9.94129,10.2123,9.91747,10.1587,1192819.6721914,0
+TTC.US,D,20080214,000000,10.1467,10.3622,10.0594,10.1895,1835157.016241,0
+TTC.US,D,20080215,000000,10.1935,10.2123,10.0108,10.119,1238965.2853115,0
+TTC.US,D,20080219,000000,10.1735,10.1735,9.68519,9.75269,1687857.9544945,0
+TTC.US,D,20080220,000000,9.65145,10.0694,9.65145,10.0078,2006692.4479052,0
+TTC.US,D,20080221,000000,9.96913,10.6758,9.94129,10.4356,4762635.0752526,0
+TTC.US,D,20080222,000000,10.4356,10.7364,10.4178,10.7364,2210399.6508437,0
+TTC.US,D,20080225,000000,10.6818,10.9736,10.5269,10.9032,3545014.8812128,0
+TTC.US,D,20080226,000000,10.9151,11.0799,10.8913,11.0154,1878502.0179899,0
+TTC.US,D,20080227,000000,10.8803,11.1533,10.8535,10.9419,2117716.5404943,0
+TTC.US,D,20080228,000000,10.932,11.0789,10.7215,10.7563,1626333.1567721,0
+TTC.US,D,20080229,000000,10.7176,10.7394,10.2937,10.3344,1619074.7377324,0
+TTC.US,D,20080303,000000,10.2629,10.5309,10.2183,10.5091,1440592.1780048,0
+TTC.US,D,20080304,000000,10.382,10.4297,10.1735,10.2043,1893426.858805,0
+TTC.US,D,20080305,000000,10.2331,10.4058,10.1051,10.2143,1078161.8367188,0
+TTC.US,D,20080306,000000,10.0872,10.2143,9.84401,9.89464,1937093.2256717,0
+TTC.US,D,20080307,000000,9.88769,10.0366,9.78942,9.99494,1617941.3967998,0
+TTC.US,D,20080310,000000,9.976,10.0524,9.61769,9.64052,1357369.6940539,0
+TTC.US,D,20080311,000000,9.77056,9.96713,9.59189,9.81721,1991310.2410604,0
+TTC.US,D,20080312,000000,9.85097,9.85097,9.54722,9.55019,1827065.4656891,0
+TTC.US,D,20080313,000000,9.3072,9.6296,9.3072,9.57799,3291195.875597,0
+TTC.US,D,20080314,000000,9.71597,9.71597,9.20664,9.45689,1764358.9711543,0
+TTC.US,D,20080317,000000,9.18272,9.18272,8.71231,8.80075,6385510.7866196,0
+TTC.US,D,20080318,000000,9.01059,9.22124,8.99164,9.09179,3253293.9325673,0
+TTC.US,D,20080319,000000,9.03451,9.2786,8.97515,9.03621,2996944.3025757,0
+TTC.US,D,20080320,000000,8.9955,9.05963,8.85654,9.01248,3683362.0607128,0
+TTC.US,D,20080324,000000,8.97793,9.34462,8.88731,9.17775,2989762.4470124,0
+TTC.US,D,20080325,000000,9.20962,9.67626,9.19126,9.58989,2849305.7422565,0
+TTC.US,D,20080326,000000,9.50453,9.576,9.25548,9.33598,2809157.2656447,0
+TTC.US,D,20080327,000000,9.43405,9.43405,9.02866,9.03164,1342923.3749659,0
+TTC.US,D,20080328,000000,9.13825,9.13825,8.89564,8.93615,1123845.0467385,0
+TTC.US,D,20080331,000000,8.90687,8.9955,8.85167,8.88075,2268653.3747811,0
+TTC.US,D,20080401,000000,8.93813,9.25548,8.80254,9.14906,3886603.8383083,0
+TTC.US,D,20080402,000000,9.10817,9.17389,8.88443,8.98766,4553164.4558914,0
+TTC.US,D,20080403,000000,8.94577,9.11532,8.85455,9.09457,4805576.1039224,0
+TTC.US,D,20080404,000000,9.04772,9.13537,8.8893,9.03809,2515968.5145647,0
+TTC.US,D,20080407,000000,9.04206,9.19979,8.9955,9.00781,1436505.0987481,0
+TTC.US,D,20080408,000000,8.93615,8.95808,8.82646,8.88075,2097589.4129448,0
+TTC.US,D,20080409,000000,8.88075,8.91461,8.81733,8.87133,1919521.9078521,0
+TTC.US,D,20080410,000000,8.83867,8.9298,8.79797,8.83688,1051593.3030154,0
+TTC.US,D,20080411,000000,8.78576,8.9298,8.75291,8.77841,1582673.8418046,0
+TTC.US,D,20080414,000000,8.79698,8.82646,8.50852,8.50852,1502352.7106412,0
+TTC.US,D,20080415,000000,8.49174,8.60064,8.13319,8.28507,4874514.4624655,0
+TTC.US,D,20080416,000000,8.28686,8.57016,8.28686,8.52579,2648349.7873954,0
+TTC.US,D,20080417,000000,8.39923,8.64391,8.25797,8.60064,2320255.1430044,0
+TTC.US,D,20080418,000000,8.76819,8.91739,8.71419,8.80254,2603104.8025363,0
+TTC.US,D,20080421,000000,8.77841,8.78576,8.58108,8.59121,2154248.4002631,0
+TTC.US,D,20080422,000000,8.58565,8.59121,8.39267,8.44538,2548832.3793686,0
+TTC.US,D,20080423,000000,8.44777,8.58326,8.38781,8.5383,2347174.2568363,0
+TTC.US,D,20080424,000000,8.53592,8.8341,8.46295,8.68391,5050936.8602312,0
+TTC.US,D,20080425,000000,8.77256,9.04007,8.68391,8.97705,2235344.2329174,0
+TTC.US,D,20080428,000000,9.01059,9.24486,8.98984,9.1856,2217435.4313534,0
+TTC.US,D,20080429,000000,9.18758,9.18758,8.94389,9.07213,2227266.7861638,0
+TTC.US,D,20080430,000000,9.10619,9.24257,9.02866,9.09179,2016087.5923832,0
+TTC.US,D,20080501,000000,9.12673,9.37836,9.11015,9.29032,1904588.0003096,0
+TTC.US,D,20080502,000000,8.44777,8.97705,8.44777,8.75529,6176455.2218932,0
+TTC.US,D,20080505,000000,8.699,8.7941,8.57482,8.60064,2313224.3995654,0
+TTC.US,D,20080506,000000,8.55715,8.62694,8.46107,8.60064,2618929.2641984,0
+TTC.US,D,20080507,000000,8.55904,8.67717,8.45461,8.48757,2213855.0814205,0
+TTC.US,D,20080508,000000,8.4695,8.57721,8.46524,8.49809,2568242.2280343,0
+TTC.US,D,20080509,000000,8.41034,8.54276,8.36935,8.51755,1947762.749065,0
+TTC.US,D,20080512,000000,8.55289,8.72263,8.52797,8.66297,1444497.9227122,0
+TTC.US,D,20080513,000000,8.69305,8.96384,8.60877,8.94011,2735792.3292723,0
+TTC.US,D,20080514,000000,9.01059,9.01059,8.8341,8.89386,1934937.3593642,0
+TTC.US,D,20080515,000000,8.86021,8.95808,8.79797,8.90687,1702031.2643444,0
+TTC.US,D,20080516,000000,8.84711,8.89564,8.68829,8.80799,2471965.6713679,0
+TTC.US,D,20080519,000000,8.75985,9.05238,8.73306,8.90687,1393946.8874601,0
+TTC.US,D,20080520,000000,8.80799,8.94011,8.79797,8.92294,2433141.9443796,0
+TTC.US,D,20080521,000000,8.8893,8.97793,8.58108,8.69305,4218466.2116663,0
+TTC.US,D,20080522,000000,8.68391,8.95322,8.30998,8.32577,3988344.6093914,0
+TTC.US,D,20080523,000000,8.34304,8.5109,8.13935,8.45461,3721679.0583774,0
+TTC.US,D,20080527,000000,8.46752,8.46752,8.18154,8.34542,3616876.7556549,0
+TTC.US,D,20080528,000000,8.34542,8.39267,8.21866,8.3765,2056721.6426212,0
+TTC.US,D,20080529,000000,8.40578,8.40578,8.25797,8.36697,2279323.9055886,0
+TTC.US,D,20080530,000000,8.36697,8.41184,8.33033,8.38434,2047936.9911256,0
+TTC.US,D,20080602,000000,8.33451,8.36071,8.07275,8.10103,3008048.021473,0
+TTC.US,D,20080603,000000,8.10103,8.13101,7.85338,7.94003,2974876.8953496,0
+TTC.US,D,20080604,000000,7.93547,8.09865,7.91869,8.04495,2149792.6074231,0
+TTC.US,D,20080605,000000,8.04495,8.11196,7.96336,8.03235,1249619.6974924,0
+TTC.US,D,20080606,000000,8.00833,8.00833,7.82002,7.97427,2430437.0373537,0
+TTC.US,D,20080609,000000,7.94629,7.95552,7.75471,7.78369,2753559.0854393,0
+TTC.US,D,20080610,000000,7.78131,8.10511,7.78131,7.94479,2543781.2047586,0
+TTC.US,D,20080611,000000,7.86628,7.90102,7.68343,7.68969,3283044.8876095,0
+TTC.US,D,20080612,000000,7.70289,7.90102,7.70289,7.75232,2847861.1103477,0
+TTC.US,D,20080613,000000,7.81645,8.00425,7.77903,7.96336,3652989.5311324,0
+TTC.US,D,20080616,000000,7.95324,8.0253,7.86846,7.93318,1912965.6564836,0
+TTC.US,D,20080617,000000,8.00833,8.06649,7.75927,7.80751,1849143.954471,0
+TTC.US,D,20080618,000000,7.77426,7.82896,7.68105,7.73555,1565443.0299719,0
+TTC.US,D,20080619,000000,7.74389,7.76146,7.61673,7.74389,1356311.9091834,0
+TTC.US,D,20080620,000000,7.71193,7.742,7.56263,7.61911,1921257.6824538,0
+TTC.US,D,20080623,000000,7.6348,7.68343,7.54804,7.58,1938565.0577628,0
+TTC.US,D,20080624,000000,7.61673,7.66338,7.37949,7.38633,3823905.4030867,0
+TTC.US,D,20080625,000000,7.3642,7.62387,7.3642,7.42197,2598151.3471001,0
+TTC.US,D,20080626,000000,7.38823,7.42385,7.35368,7.36847,3769629.9576765,0
+TTC.US,D,20080627,000000,7.32857,7.36241,7.18632,7.22295,3358766.1657076,0
+TTC.US,D,20080630,000000,7.20637,7.23992,7.13391,7.13788,2022094.8030333,0
+TTC.US,D,20080701,000000,7.10532,7.18196,7.0128,7.14384,2651837.4552254,0
+TTC.US,D,20080702,000000,7.09619,7.13788,6.89736,6.93329,3215542.0942478,0
+TTC.US,D,20080703,000000,6.92496,6.94858,6.73149,6.76196,2548906.9280166,0
+TTC.US,D,20080707,000000,6.77685,6.80098,6.58756,6.68494,3800294.6373639,0
+TTC.US,D,20080708,000000,6.64017,6.76673,6.54408,6.72296,3150976.9205833,0
+TTC.US,D,20080709,000000,6.75621,6.78539,6.54408,6.57932,2204013.6524686,0
+TTC.US,D,20080710,000000,6.5961,6.72504,6.56622,6.66142,1981612.8723338,0
+TTC.US,D,20080711,000000,6.58537,6.75144,6.49147,6.65069,1761225.9131095,0
+TTC.US,D,20080714,000000,6.7293,6.76008,6.45057,6.70628,3266944.394467,0
+TTC.US,D,20080715,000000,6.58964,6.79254,6.44611,6.64017,2206827.3602241,0
+TTC.US,D,20080716,000000,6.64017,6.99434,6.59153,6.97449,1477457.4918614,0
+TTC.US,D,20080717,000000,6.96109,7.15217,6.8521,7.15018,2199351.3397253,0
+TTC.US,D,20080718,000000,7.13788,7.19327,7.0128,7.09867,1688112.8302776,0
+TTC.US,D,20080721,000000,7.13391,7.18196,6.96764,7.11227,1715797.5788728,0
+TTC.US,D,20080722,000000,7.03851,7.3774,6.98322,7.35993,2173246.2165366,0
+TTC.US,D,20080723,000000,7.35179,7.58,7.32409,7.49265,2610098.2716513,0
+TTC.US,D,20080724,000000,7.48629,7.50833,7.09619,7.1209,1953541.2767001,0
+TTC.US,D,20080725,000000,7.14036,7.29223,7.08993,7.15217,1587438.9107924,0
+TTC.US,D,20080728,000000,7.08993,7.17421,7.03643,7.09182,1351261.7419876,0
+TTC.US,D,20080729,000000,7.06869,7.29223,7.06869,7.29223,1990397.5238293,0
+TTC.US,D,20080730,000000,7.31358,7.32181,7.13788,7.24945,1314110.3225088,0
+TTC.US,D,20080731,000000,7.16081,7.284,6.9588,6.98322,2277232.5137875,0
+TTC.US,D,20080801,000000,6.98322,7.19327,6.92923,7.1076,1417016.6717777,0
+TTC.US,D,20080804,000000,7.1209,7.20637,7.04516,7.14384,1432204.4476891,0
+TTC.US,D,20080805,000000,7.23387,7.51717,7.10988,7.50605,1470528.4972529,0
+TTC.US,D,20080806,000000,7.49027,7.53265,7.40648,7.4723,3749042.4418548,0
+TTC.US,D,20080807,000000,7.46764,7.60034,7.42385,7.48629,1503158.6419711,0
+TTC.US,D,20080808,000000,7.50833,8.10977,7.50833,8.10293,2111456.4688894,0
+TTC.US,D,20080811,000000,7.98926,8.33699,7.98926,8.17539,2162785.2278749,0
+TTC.US,D,20080812,000000,8.16467,8.29907,8.16,8.186,1856968.5402699,0
+TTC.US,D,20080813,000000,8.15196,8.24497,7.95968,8.09042,2095191.7672385,0
+TTC.US,D,20080814,000000,8.05558,8.06401,7.7006,7.75471,3909455.0137526,0
+TTC.US,D,20080815,000000,7.76146,8.06867,7.76146,7.94857,2256999.6077511,0
+TTC.US,D,20080818,000000,7.90102,8.06213,7.89437,7.94241,1572462.6918551,0
+TTC.US,D,20080819,000000,7.88345,7.91005,7.61495,7.64819,1994311.3278501,0
+TTC.US,D,20080820,000000,7.70646,7.84563,7.64819,7.77009,2959887.5800282,0
+TTC.US,D,20080821,000000,8.19047,8.19047,7.45929,7.53494,5025639.6832007,0
+TTC.US,D,20080822,000000,7.56263,8.27217,7.56263,8.16923,4151039.9817809,0
+TTC.US,D,20080825,000000,8.18402,8.66297,8.09439,8.63746,5256768.699638,0
+TTC.US,D,20080826,000000,8.58951,8.63359,8.46752,8.51576,2041251.7907443,0
+TTC.US,D,20080827,000000,8.49581,8.8341,8.45223,8.81544,1971971.9188002,0
+TTC.US,D,20080828,000000,8.82844,8.9955,8.78377,8.92672,1733145.2507484,0
+TTC.US,D,20080829,000000,8.91461,8.99352,8.75529,8.76819,1366080.8043156,0
+TTC.US,D,20080902,000000,8.93813,9.16713,8.93813,9.01923,2318163.7512033,0
+TTC.US,D,20080903,000000,8.91739,8.99828,8.68391,8.9552,4262399.543286,0
+TTC.US,D,20080904,000000,8.86944,8.86944,8.53254,8.65642,2142643.9965272,0
+TTC.US,D,20080905,000000,8.57929,8.66059,8.39734,8.61344,3240830.2045509,0
+TTC.US,D,20080908,000000,8.92096,8.97705,8.64391,8.76214,2692375.801118,0
+TTC.US,D,20080909,000000,8.80442,9.02866,8.50852,8.58565,3251870.4563559,0
+TTC.US,D,20080910,000000,8.59607,8.71419,8.46524,8.58565,2451639.0758143,0
+TTC.US,D,20080911,000000,8.51278,9.07403,8.48985,8.92096,2346853.8991327,0
+TTC.US,D,20080912,000000,8.84065,9.1451,8.79112,9.11294,2841397.541082,0
+TTC.US,D,20080915,000000,8.91461,9.16148,8.70992,8.73524,3042247.7174562,0
+TTC.US,D,20080916,000000,8.70337,9.16148,8.41372,9.16148,3344261.4165983,0
+TTC.US,D,20080917,000000,8.96583,9.10619,8.89564,8.92294,2779035.5821908,0
+TTC.US,D,20080918,000000,9.10132,9.48667,8.95143,9.441,4362397.4878682,0
+TTC.US,D,20080919,000000,9.68519,10.0108,9.42065,9.47476,3977802.0201824,0
+TTC.US,D,20080922,000000,9.03164,9.4147,8.98984,9.00117,1685857.2299681,0
+TTC.US,D,20080923,000000,8.98488,9.04504,8.76214,8.83867,1740912.41394,0
+TTC.US,D,20080924,000000,8.78933,8.98488,8.78933,8.8893,1661001.3003406,0
+TTC.US,D,20080925,000000,8.9298,9.19314,8.89386,9.07213,1569172.4772009,0
+TTC.US,D,20080926,000000,9.13339,9.31414,8.71807,9.19314,1893939.6326137,0
+TTC.US,D,20080929,000000,9.19126,9.19126,8.54276,8.82378,1905994.3504801,0
+TTC.US,D,20080930,000000,8.82646,8.91073,8.64143,8.86021,2444039.1433737,0
+TTC.US,D,20081001,000000,8.80631,9.1451,8.77494,9.12494,2564435.2099148,0
+TTC.US,D,20081002,000000,9.01248,9.19801,8.4437,8.47616,2276561.5759554,0
+TTC.US,D,20081003,000000,8.61999,8.66526,8.03611,8.10511,3053223.4947549,0
+TTC.US,D,20081006,000000,7.94479,8.14154,7.51062,8.09865,2407682.573669,0
+TTC.US,D,20081007,000000,8.13935,8.17539,7.65693,7.65693,1857360.4243791,0
+TTC.US,D,20081008,000000,7.44232,8.06867,7.37324,7.81179,2132963.7538413,0
+TTC.US,D,20081009,000000,7.86439,7.87085,7.08755,7.17421,2390271.4347012,0
+TTC.US,D,20081010,000000,6.68315,7.81417,6.54607,7.48629,4409198.927608,0
+TTC.US,D,20081013,000000,7.66338,7.74845,7.31953,7.70289,3379314.3923769,0
+TTC.US,D,20081014,000000,8.07057,8.97705,7.14602,7.47002,2820440.3042629,0
+TTC.US,D,20081015,000000,7.49265,7.49265,7.0817,7.22076,2098824.5027079,0
+TTC.US,D,20081016,000000,7.22076,7.34554,6.74261,6.98322,4042411.5200699,0
+TTC.US,D,20081017,000000,6.76435,7.14384,6.65734,6.84089,2401785.1711626,0
+TTC.US,D,20081020,000000,6.88684,7.11227,6.8113,7.09182,1570097.283402,0
+TTC.US,D,20081021,000000,7.0817,7.14234,6.83919,6.86044,1615592.1069732,0
+TTC.US,D,20081022,000000,6.7709,6.85816,6.46744,6.5961,2480382.6166942,0
+TTC.US,D,20081023,000000,6.70449,6.74717,6.35469,6.52433,1469084.8727583,0
+TTC.US,D,20081024,000000,6.33474,6.56244,6.23001,6.45485,1559665.5097509,0
+TTC.US,D,20081027,000000,6.32203,6.42685,6.08876,6.08876,2758417.8439443,0
+TTC.US,D,20081028,000000,6.20599,6.49147,5.82759,6.4744,2442844.350177,0
+TTC.US,D,20081029,000000,6.51311,6.98322,6.37424,6.68315,1984677.4262156,0
+TTC.US,D,20081030,000000,6.78788,6.99434,6.77309,6.95096,1712248.458779,0
+TTC.US,D,20081031,000000,6.98322,7.27982,6.89508,7.2165,1658685.2551815,0
+TTC.US,D,20081103,000000,7.25759,7.42525,7.19089,7.24707,1437398.6751102,0
+TTC.US,D,20081104,000000,7.35368,7.39041,7.0817,7.12259,1521910.6491889,0
+TTC.US,D,20081105,000000,7.15426,7.15426,6.90381,6.92496,1661968.4179365,0
+TTC.US,D,20081106,000000,6.91205,7.00635,6.65248,6.70797,1137863.2148074,0
+TTC.US,D,20081107,000000,6.72047,6.72296,6.41345,6.4744,1801234.3591526,0
+TTC.US,D,20081110,000000,6.61615,6.71193,6.4876,6.57505,1615575.9883466,0
+TTC.US,D,20081111,000000,6.48949,6.78539,6.42487,6.60503,1086247.3427857,0
+TTC.US,D,20081112,000000,6.53494,6.58756,6.40015,6.40234,1472539.2959209,0
+TTC.US,D,20081113,000000,6.46368,6.53694,5.98939,6.50249,1774612.4324986,0
+TTC.US,D,20081114,000000,6.38258,6.53932,6.21959,6.22197,1934477.9785062,0
+TTC.US,D,20081117,000000,6.16767,6.32203,6.11397,6.14226,1272308.6792566,0
+TTC.US,D,20081118,000000,6.1101,6.2447,5.84337,5.97659,1721344.4012507,0
+TTC.US,D,20081119,000000,6.04766,6.04766,5.58171,5.66192,2030068.4861282,0
+TTC.US,D,20081120,000000,5.56762,5.81191,5.32015,5.34825,2183638.7010353,0
+TTC.US,D,20081121,000000,5.43868,5.69378,5.33098,5.68783,2158539.9845947,0
+TTC.US,D,20081124,000000,5.7993,6.00964,5.73845,5.98939,2615664.2348982,0
+TTC.US,D,20081125,000000,6.07119,6.22793,5.82511,5.95386,3155966.6429294,0
+TTC.US,D,20081126,000000,5.89926,6.09253,5.72336,6.02612,2415210.9797041,0
+TTC.US,D,20081128,000000,6.04766,6.16083,6.01808,6.10176,814122.6144261,0
+TTC.US,D,20081201,000000,6.01332,6.01332,5.6643,5.69378,1898373.2623421,0
+TTC.US,D,20081202,000000,5.80149,5.88526,5.65954,5.85876,2429715.7288134,0
+TTC.US,D,20081203,000000,5.86104,6.1785,5.72108,6.13998,1900699.3816429,0
+TTC.US,D,20081204,000000,6.00508,6.36292,5.97659,6.10394,2117351.8565675,0
+TTC.US,D,20081205,000000,6.03237,6.22355,5.77697,6.11397,3557012.176472,0
+TTC.US,D,20081208,000000,6.19319,6.55193,6.07357,6.46984,3369286.591805,0
+TTC.US,D,20081209,000000,6.27558,6.92684,6.1785,6.70985,4651262.4173634,0
+TTC.US,D,20081210,000000,6.79681,6.85438,6.5686,6.79254,1746648.6301803,0
+TTC.US,D,20081211,000000,6.69982,6.85438,6.4071,6.47648,1524287.1391978,0
+TTC.US,D,20081212,000000,6.32441,6.68315,6.28242,6.62538,1634754.1317551,0
+TTC.US,D,20081215,000000,6.62538,6.70211,6.41563,6.44611,1535903.6319037,0
+TTC.US,D,20081216,000000,6.47648,6.86044,6.33086,6.69129,2698594.568742,0
+TTC.US,D,20081217,000000,6.65069,7.32409,6.58756,7.22711,2569808.7570568,0
+TTC.US,D,20081218,000000,7.26633,7.32181,7.07336,7.20637,2982263.2559879,0
+TTC.US,D,20081219,000000,7.2294,7.32857,7.10988,7.19515,2670436.3354905,0
+TTC.US,D,20081222,000000,7.21888,7.26235,6.9187,7.09619,1948401.4496439,0
+TTC.US,D,20081223,000000,7.16746,7.26235,6.76901,6.81606,2381914.9342246,0
+TTC.US,D,20081224,000000,6.83691,6.86232,6.65913,6.83919,793004.19134096,0
+TTC.US,D,20081226,000000,6.82162,6.86917,6.66588,6.77685,1477657.9672798,0
+TTC.US,D,20081229,000000,6.73626,6.74469,6.56244,6.66142,1213113.0230776,0
+TTC.US,D,20081230,000000,6.6229,6.89925,6.59848,6.89508,1121706.3064717,0
+TTC.US,D,20081231,000000,6.84089,7.23853,6.84089,7.0803,2155550.9867751,0
+TTC.US,D,20090102,000000,7.15674,7.25352,6.88852,7.2023,2314803.0175579,0
+TTC.US,D,20090105,000000,7.19327,7.52828,7.14602,7.44232,2640567.5129913,0
+TTC.US,D,20090106,000000,7.44828,7.61911,7.4315,7.61495,2302642.5212042,0
+TTC.US,D,20090107,000000,7.47657,7.64581,7.43299,7.50376,3519418.5021761,0
+TTC.US,D,20090108,000000,7.4723,7.7948,7.40867,7.78131,2744108.5331824,0
+TTC.US,D,20090109,000000,7.84117,7.84117,7.60274,7.63916,2012915.245186,0
+TTC.US,D,20090112,000000,7.68343,7.68512,7.42385,7.47657,2421337.0652253,0
+TTC.US,D,20090113,000000,7.46108,7.6348,7.4315,7.55876,1637874.0934159,0
+TTC.US,D,20090114,000000,7.45493,7.48847,7.10284,7.2165,2201643.2069446,0
+TTC.US,D,20090115,000000,7.23387,7.30692,6.83691,7.1209,3288653.1622513,0
+TTC.US,D,20090116,000000,7.19992,7.19992,6.81775,7.09182,2080700.1145132,0
+TTC.US,D,20090120,000000,7.02382,7.12666,6.75621,6.80683,1385728.4027238,0
+TTC.US,D,20090121,000000,6.82629,7.08993,6.77923,7.08755,2082408.6889326,0
+TTC.US,D,20090122,000000,7.0128,7.13391,6.91027,6.96993,2915188.6136452,0
+TTC.US,D,20090123,000000,6.79482,6.98094,6.68127,6.87383,2807006.4364081,0
+TTC.US,D,20090126,000000,6.87383,7.22076,6.85021,6.95334,1809483.0663139,0
+TTC.US,D,20090127,000000,6.94858,7.11624,6.81775,6.94858,2383237.6690197,0
+TTC.US,D,20090128,000000,7.00219,7.35179,7.00219,7.20866,1682113.6789408,0
+TTC.US,D,20090129,000000,7.02204,7.15674,6.55053,6.58299,2416238.5421497,0
+TTC.US,D,20090130,000000,6.60751,6.70628,6.29057,6.35309,3518178.3753422,0
+TTC.US,D,20090202,000000,6.31528,6.62061,6.25383,6.53494,2753297.1577571,0
+TTC.US,D,20090203,000000,6.50249,6.51123,6.17214,6.43092,3140758.7187347,0
+TTC.US,D,20090204,000000,6.60503,6.60503,6.12559,6.21056,2748838.3426746,0
+TTC.US,D,20090205,000000,6.19993,6.40015,6.01808,6.30426,2829664.1883333,0
+TTC.US,D,20090206,000000,6.25145,6.59848,6.25145,6.51123,3003848.1118303,0
+TTC.US,D,20090209,000000,6.45485,6.57068,6.33086,6.52433,1917959.4084863,0
+TTC.US,D,20090210,000000,6.48949,6.62906,6.2172,6.23864,3251362.7196181,0
+TTC.US,D,20090211,000000,6.20837,6.21056,5.89926,6.01808,3386563.7446891,0
+TTC.US,D,20090212,000000,5.98582,6.07982,5.81896,6.07982,2494493.4668661,0
+TTC.US,D,20090213,000000,6.12975,6.15298,5.83751,5.88754,2401548.4288345,0
+TTC.US,D,20090217,000000,5.72108,5.81191,5.64475,5.66192,3312966.0956451,0
+TTC.US,D,20090218,000000,5.67323,5.82511,5.49367,5.55313,4912697.4740465,0
+TTC.US,D,20090219,000000,5.23439,5.73419,5.13781,5.15329,8594737.8073783,0
+TTC.US,D,20090220,000000,5.05234,5.14882,4.87694,4.95218,5451104.9360384,0
+TTC.US,D,20090223,000000,4.98355,5.02603,4.59294,4.60833,4684029.5704077,0
+TTC.US,D,20090224,000000,4.66452,4.97492,4.62282,4.89114,4005567.3619107,0
+TTC.US,D,20090225,000000,4.80755,4.8547,4.60347,4.70591,3487000.9218461,0
+TTC.US,D,20090226,000000,4.75416,5.00489,4.70591,4.8833,5635307.5933797,0
+TTC.US,D,20090227,000000,4.75644,4.94305,4.69172,4.69172,4370421.5416713,0
+TTC.US,D,20090302,000000,4.64496,4.73043,4.34131,4.38111,5136336.3661869,0
+TTC.US,D,20090303,000000,4.41567,4.56336,4.38111,4.45309,4151849.9427674,0
+TTC.US,D,20090304,000000,4.50252,4.63593,4.464,4.52704,2590352.9540694,0
+TTC.US,D,20090305,000000,4.46162,4.54262,4.41567,4.51403,5584968.1151018,0
+TTC.US,D,20090306,000000,4.51631,4.56336,4.42648,4.53359,5087913.9970599,0
+TTC.US,D,20090309,000000,4.464,4.6532,4.43254,4.48971,2688367.300166,0
+TTC.US,D,20090310,000000,4.57111,4.85689,4.51631,4.80389,2918115.1517868,0
+TTC.US,D,20090311,000000,4.76686,5.09373,4.67742,4.98355,3345543.854827,0
+TTC.US,D,20090312,000000,5.01582,5.30914,4.77529,5.29305,3380215.020638,0
+TTC.US,D,20090313,000000,5.24918,5.47868,5.13374,5.25157,2376175.6957418,0
+TTC.US,D,20090316,000000,5.31152,5.60753,5.30438,5.367,3377328.779063,0
+TTC.US,D,20090317,000000,5.37138,5.52672,5.24492,5.51551,4172133.219512,0
+TTC.US,D,20090318,000000,5.50687,5.70827,5.32482,5.64623,2476373.1083281,0
+TTC.US,D,20090319,000000,5.68535,5.83931,5.57795,5.65299,2837810.13925,0
+TTC.US,D,20090320,000000,5.67741,5.72942,5.50687,5.61397,2799612.0164565,0
+TTC.US,D,20090323,000000,5.74709,5.91703,5.62311,5.91703,2447399.8770191,0
+TTC.US,D,20090324,000000,5.83523,5.85231,5.5709,5.61854,4941538.7341001,0
+TTC.US,D,20090325,000000,5.70083,5.82928,5.21771,5.42091,4270122.3802545,0
+TTC.US,D,20090326,000000,5.40016,5.63989,5.30438,5.61169,3439083.2672144,0
+TTC.US,D,20090327,000000,5.54876,5.64475,5.46568,5.529,3018685.3076132,0
+TTC.US,D,20090330,000000,5.3954,5.45357,5.03229,5.16957,2469097.5632476,0
+TTC.US,D,20090331,000000,5.17434,5.28243,5.04122,5.18714,2561951.9340047,0
+TTC.US,D,20090401,000000,5.15785,5.23876,5.06941,5.21771,3544408.4178871,0
+TTC.US,D,20090402,000000,5.27767,5.61616,5.24044,5.45139,2577609.1649158,0
+TTC.US,D,20090403,000000,5.47451,5.61397,5.28413,5.61397,2840004.2872955,0
+TTC.US,D,20090406,000000,5.5709,5.64623,5.51779,5.59869,2920943.9707547,0
+TTC.US,D,20090407,000000,5.54876,5.63314,5.35241,5.49982,1919739.5093112,0
+TTC.US,D,20090408,000000,5.48097,5.56326,5.30258,5.42776,1469512.0163631,0
+TTC.US,D,20090409,000000,5.53993,5.8541,5.52017,5.82511,1944121.9542823,0
+TTC.US,D,20090413,000000,5.76426,5.76426,5.46786,5.53368,3156491.5057081,0
+TTC.US,D,20090414,000000,5.53993,5.53993,5.29713,5.37336,1831834.5643336,0
+TTC.US,D,20090415,000000,5.25821,5.41971,5.25375,5.39788,2991497.2142,0
+TTC.US,D,20090416,000000,5.367,5.46399,5.02365,5.40492,5646124.1992409,0
+TTC.US,D,20090417,000000,5.42091,5.46568,5.37564,5.41763,1899278.927674,0
+TTC.US,D,20090420,000000,5.37138,5.37336,5.10138,5.10812,2426991.6809185,0
+TTC.US,D,20090421,000000,5.09791,5.21771,5.05234,5.21771,2257380.4103045,0
+TTC.US,D,20090422,000000,5.21146,5.68932,5.14882,5.62092,5918270.0832978,0
+TTC.US,D,20090423,000000,5.63095,5.71255,5.502,5.60753,5924340.7610401,0
+TTC.US,D,20090424,000000,5.62688,6.24044,5.60991,6.03863,6420937.5130524,0
+TTC.US,D,20090427,000000,6.00716,6.29245,5.9747,6.08876,4191779.8105059,0
+TTC.US,D,20090428,000000,5.99158,6.30852,5.92328,6.09461,4320138.4785863,0
+TTC.US,D,20090429,000000,6.16767,6.46368,6.1233,6.4071,4898296.4885959,0
+TTC.US,D,20090430,000000,6.42685,6.79482,6.4071,6.51757,3499641.9547551,0
+TTC.US,D,20090501,000000,6.54607,6.64643,6.35469,6.38258,2047232.8086262,0
+TTC.US,D,20090504,000000,6.38258,6.68315,6.36958,6.65496,2391577.0434556,0
+TTC.US,D,20090505,000000,6.66826,6.91027,6.58756,6.8646,3111427.8553982,0
+TTC.US,D,20090506,000000,6.86044,6.89101,6.60989,6.76901,1504289.9680754,0
+TTC.US,D,20090507,000000,6.77685,6.93161,6.42487,6.48541,2951393.0638114,0
+TTC.US,D,20090508,000000,6.54815,6.57307,6.2713,6.5002,2715876.758697,0
+TTC.US,D,20090511,000000,6.46368,6.46368,6.27558,6.28817,2326133.4046417,0
+TTC.US,D,20090512,000000,6.30852,6.32897,5.91465,6.10176,2077601.3085499,0
+TTC.US,D,20090513,000000,5.97659,5.99158,5.77945,5.80337,2322288.104784,0
+TTC.US,D,20090514,000000,5.77489,6.01094,5.69845,5.85876,2235171.9650957,0
+TTC.US,D,20090515,000000,5.82282,6.03645,5.77489,5.81896,2404642.1977269,0
+TTC.US,D,20090518,000000,5.86283,6.22197,5.84109,6.10176,3554709.227697,0
+TTC.US,D,20090519,000000,6.11397,6.21532,6.09064,6.12975,4031348.0977391,0
+TTC.US,D,20090520,000000,6.21532,6.43738,5.95922,6.00508,4872533.8862223,0
+TTC.US,D,20090521,000000,5.91465,7.03643,5.84506,6.69982,8956875.9985572,0
+TTC.US,D,20090522,000000,6.69982,6.69982,6.50478,6.60046,3416789.1918018,0
+TTC.US,D,20090526,000000,6.58299,6.86044,6.53346,6.636,2762190.6099823,0
+TTC.US,D,20090527,000000,6.67471,6.80683,6.5002,6.52671,3027126.4308794,0
+TTC.US,D,20090528,000000,6.59381,6.64841,6.40234,6.57068,1815945.6281652,0
+TTC.US,D,20090529,000000,6.62906,6.68732,6.51996,6.60751,1960602.242564,0
+TTC.US,D,20090601,000000,6.61436,7.10532,6.61436,6.96764,2452119.6123698,0
+TTC.US,D,20090602,000000,6.88684,7.11842,6.85816,7.01966,2809369.830033,0
+TTC.US,D,20090603,000000,6.92059,7.09867,6.92059,7.05777,2292007.2498924,0
+TTC.US,D,20090604,000000,7.01738,7.23169,6.92496,7.23169,2352719.0643858,0
+TTC.US,D,20090605,000000,7.23853,7.31953,7.07097,7.18026,2367865.5363166,0
+TTC.US,D,20090608,000000,7.1759,7.42197,7.09182,7.29461,1831938.3279924,0
+TTC.US,D,20090609,000000,7.25987,7.39041,7.22711,7.37324,2395941.1616069,0
+TTC.US,D,20090610,000000,7.40182,7.44431,7.18404,7.31358,3198988.2647321,0
+TTC.US,D,20090611,000000,7.4041,7.4041,7.21044,7.30872,2072937.9883923,0
+TTC.US,D,20090612,000000,7.34366,7.34366,6.96993,7.06869,2087905.1406023,0
+TTC.US,D,20090615,000000,6.96993,7.0408,6.78539,6.96337,1890544.6468866,0
+TTC.US,D,20090616,000000,6.96337,6.99028,6.71631,6.71819,1180065.8088962,0
+TTC.US,D,20090617,000000,6.70449,6.91205,6.55808,6.83463,1412628.3756866,0
+TTC.US,D,20090618,000000,6.82629,6.90599,6.74053,6.81606,839662.57826975,0
+TTC.US,D,20090619,000000,6.85626,6.90153,6.5686,6.58299,2747663.6977613,0
+TTC.US,D,20090622,000000,6.51757,6.54815,6.19527,6.27558,2610393.4440008,0
+TTC.US,D,20090623,000000,6.31528,6.37791,6.09937,6.24222,1754496.3865049,0
+TTC.US,D,20090624,000000,6.25621,6.34833,6.1233,6.17005,2317669.1108497,0
+TTC.US,D,20090625,000000,6.16529,6.42685,6.13998,6.41563,1826520.4546273,0
+TTC.US,D,20090626,000000,6.41107,6.4876,6.31091,6.43092,2370385.0791366,0
+TTC.US,D,20090629,000000,6.40948,6.62906,6.40948,6.54408,1942697.4706568,0
+TTC.US,D,20090630,000000,6.55053,6.55053,6.25383,6.41563,1852268.9532026,0
+TTC.US,D,20090701,000000,6.42288,6.57307,6.42288,6.53118,985735.61698074,0
+TTC.US,D,20090702,000000,6.43518,6.53118,6.36292,6.36292,1470008.6715451,0
+TTC.US,D,20090706,000000,6.31776,6.36481,6.19993,6.33086,1037274.925526,0
+TTC.US,D,20090707,000000,6.30852,6.38039,6.18673,6.19527,1813658.7980168,0
+TTC.US,D,20090708,000000,6.19129,6.29057,6.16083,6.27994,2159595.7546369,0
+TTC.US,D,20090709,000000,6.28629,6.36292,6.24044,6.28629,1423661.5755925,0
+TTC.US,D,20090710,000000,6.26684,6.39578,6.25829,6.34833,1052148.3882189,0
+TTC.US,D,20090713,000000,6.4071,6.58756,6.25829,6.58756,1101757.4912291,0
+TTC.US,D,20090714,000000,6.56244,6.69734,6.52671,6.67253,931534.72021851,0
+TTC.US,D,20090715,000000,6.70449,6.99028,6.6891,6.92268,1227568.408893,0
+TTC.US,D,20090716,000000,6.84773,7.07792,6.81368,7.03227,772187.99250453,0
+TTC.US,D,20090717,000000,6.98789,7.22295,6.98322,7.17421,1258281.4444602,0
+TTC.US,D,20090720,000000,7.18026,7.43299,7.10284,7.4315,1129698.1230217,0
+TTC.US,D,20090721,000000,7.43538,7.61067,7.37075,7.53066,2580146.8411907,0
+TTC.US,D,20090722,000000,7.16081,7.45493,7.15892,7.41512,2607184.8298938,0
+TTC.US,D,20090723,000000,7.40182,7.77237,7.34762,7.55241,3123888.5611722,0
+TTC.US,D,20090724,000000,7.48629,7.55003,7.33035,7.47657,1682309.1172884,0
+TTC.US,D,20090727,000000,7.46108,7.54804,7.39279,7.4997,1167695.7703968,0
+TTC.US,D,20090728,000000,7.4997,7.5123,7.32181,7.37949,1588002.0553091,0
+TTC.US,D,20090729,000000,7.35179,7.42385,7.284,7.3111,814462.11299881,0
+TTC.US,D,20090730,000000,7.42763,7.47845,7.31784,7.39279,1502086.7533024,0
+TTC.US,D,20090731,000000,7.35765,7.50605,7.33263,7.43538,1079307.2666214,0
+TTC.US,D,20090803,000000,7.49027,7.65247,7.4041,7.65018,957811.10381483,0
+TTC.US,D,20090804,000000,7.60274,7.81179,7.60034,7.80076,1335946.0244775,0
+TTC.US,D,20090805,000000,7.80513,7.82468,7.59568,7.68741,954500.74087739,0
+TTC.US,D,20090806,000000,7.72682,7.75232,7.60442,7.67073,754823.19458827,0
+TTC.US,D,20090807,000000,7.75927,7.96783,7.73962,7.89437,1572329.7131856,0
+TTC.US,D,20090810,000000,7.84117,7.94003,7.82002,7.88544,466985.82753861,0
+TTC.US,D,20090811,000000,7.82468,7.9167,7.71807,7.71807,924321.63481616,0
+TTC.US,D,20090812,000000,7.74389,7.88097,7.742,7.79232,1235387.957621,0
+TTC.US,D,20090813,000000,7.77655,7.87333,7.6068,7.64581,1155561.4668114,0
+TTC.US,D,20090814,000000,7.68105,7.68969,7.53494,7.60274,1081545.7408901,0
+TTC.US,D,20090817,000000,7.47002,7.47002,7.30454,7.36847,1538054.4611404,0
+TTC.US,D,20090818,000000,7.44828,7.96951,7.44828,7.95968,1690122.6215315,0
+TTC.US,D,20090819,000000,7.91204,8.07275,7.75689,7.9167,4218919.5480394,0
+TTC.US,D,20090820,000000,7.58775,8.12238,7.58775,7.80295,3264455.0740718,0
+TTC.US,D,20090821,000000,7.91452,8.05558,7.88097,8.02332,1585258.8665452,0
+TTC.US,D,20090824,000000,8.10103,8.26225,7.96534,8.22799,1836246.0309506,0
+TTC.US,D,20090825,000000,8.32805,8.38196,8.25559,8.33451,1862106.3524978,0
+TTC.US,D,20090826,000000,8.27396,8.31466,8.00425,8.05558,1637673.6179976,0
+TTC.US,D,20090827,000000,8.09439,8.28934,8.04872,8.25559,1869654.9068162,0
+TTC.US,D,20090828,000000,8.26443,8.35188,8.06401,8.13797,1829900.329142,0
+TTC.US,D,20090831,000000,8.03841,8.15802,7.96783,8.13797,2086479.6495626,0
+TTC.US,D,20090901,000000,8.1463,8.34304,7.98063,7.998,2202137.8472984,0
+TTC.US,D,20090902,000000,7.998,8.05756,7.75232,7.77903,3477971.4687091,0
+TTC.US,D,20090903,000000,7.8368,7.92961,7.7948,7.91005,1454939.7705049,0
+TTC.US,D,20090904,000000,7.93547,8.05984,7.89437,8.04257,785607.75656106,0
+TTC.US,D,20090908,000000,8.15196,8.15196,7.74389,7.92961,3428843.9096684,0
+TTC.US,D,20090909,000000,7.92742,8.09439,7.81645,8.08158,2722627.4409989,0
+TTC.US,D,20090910,000000,8.04079,8.39019,8.03841,8.37412,1847459.5579915,0
+TTC.US,D,20090911,000000,8.34304,8.51993,8.31228,8.42801,1310122.9772543,0
+TTC.US,D,20090914,000000,8.59121,8.82646,8.5383,8.55904,2512924.1089661,0
+TTC.US,D,20090915,000000,8.6043,8.71419,8.55071,8.64629,2188559.9192183,0
+TTC.US,D,20090916,000000,8.68829,8.89386,8.68829,8.86756,1169369.0853204,0
+TTC.US,D,20090917,000000,8.78933,9.00483,8.75737,8.94577,1583776.9603124,0
+TTC.US,D,20090918,000000,8.95948,9.01635,8.8341,8.86756,1933785.8849767,0
+TTC.US,D,20090921,000000,8.74903,8.84065,8.699,8.80442,872165.78880348,0
+TTC.US,D,20090922,000000,8.88075,8.96384,8.84531,8.91927,742539.79370686,0
+TTC.US,D,20090923,000000,8.92483,8.92483,8.75529,8.75529,802393.29133397,0
+TTC.US,D,20090924,000000,8.74189,8.77256,8.54842,8.64629,1237430.9935423,0
+TTC.US,D,20090925,000000,8.63359,8.69305,8.44538,8.49174,940641.74424607,0
+TTC.US,D,20090928,000000,8.48757,8.6587,8.44538,8.6587,664827.86522394,0
+TTC.US,D,20090929,000000,8.65057,8.73306,8.54276,8.57482,1323295.924841,0
+TTC.US,D,20090930,000000,8.57482,8.61771,8.46107,8.53254,1097427.6251594,0
+TTC.US,D,20091001,000000,8.41759,8.42385,8.12238,8.12238,924949.2538393,0
+TTC.US,D,20091002,000000,8.02332,8.17767,7.96534,7.97189,996737.58704766,0
+TTC.US,D,20091005,000000,7.96783,8.35595,7.96783,8.34761,1271685.0898902,0
+TTC.US,D,20091006,000000,8.38196,8.56599,8.32121,8.41759,1662616.1852429,0
+TTC.US,D,20091007,000000,8.34304,8.46524,8.19911,8.24706,1855357.6850243,0
+TTC.US,D,20091008,000000,8.2804,8.33223,8.16695,8.20814,1431913.3049963,0
+TTC.US,D,20091009,000000,8.23613,8.26225,8.17539,8.24706,1268999.3237333,0
+TTC.US,D,20091012,000000,8.29907,8.34126,8.23157,8.28507,951068.48082629,0
+TTC.US,D,20091013,000000,8.23842,8.23842,8.15196,8.21202,1673751.1339792,0
+TTC.US,D,20091014,000000,8.34761,8.35188,8.186,8.33699,997936.40990084,0
+TTC.US,D,20091015,000000,8.27217,8.45651,8.22571,8.44538,1002713.5678587,0
+TTC.US,D,20091016,000000,8.40389,8.40389,8.20576,8.27396,1205304.5559053,0
+TTC.US,D,20091019,000000,8.36697,8.40389,8.22095,8.35188,1267524.4693997,0
+TTC.US,D,20091020,000000,8.41184,8.48519,8.17539,8.23375,1174480.7047802,0
+TTC.US,D,20091021,000000,8.20159,8.38781,8.186,8.20387,1275333.9439861,0
+TTC.US,D,20091022,000000,8.19683,8.48042,8.17112,8.41759,937645.69452727,0
+TTC.US,D,20091023,000000,8.42593,8.55289,8.29401,8.37183,1205957.3602824,0
+TTC.US,D,20091026,000000,8.37183,8.51278,8.29629,8.30592,1822980.4012609,0
+TTC.US,D,20091027,000000,8.30344,8.3497,8.186,8.22571,1473094.3811243,0
+TTC.US,D,20091028,000000,8.17301,8.26443,7.98748,8.02987,1442796.400192,0
+TTC.US,D,20091029,000000,8.07057,8.18154,8.04734,8.11196,1717966.5415644,0
+TTC.US,D,20091030,000000,8.07731,8.18154,7.89208,7.94241,1633142.2690953,0
+TTC.US,D,20091102,000000,7.94241,8.08804,7.82468,7.94003,1402716.4277433,0
+TTC.US,D,20091103,000000,7.96157,8.4157,7.96157,8.40816,3441706.5736931,0
+TTC.US,D,20091104,000000,8.43724,8.45651,8.24269,8.26443,1797049.5607223,0
+TTC.US,D,20091105,000000,8.38026,8.58763,8.35595,8.58763,1320911.3755188,0
+TTC.US,D,20091106,000000,8.55715,8.6587,8.45651,8.56828,2582955.5118753,0
+TTC.US,D,20091109,000000,8.60292,8.75291,8.60292,8.74665,551102.89526568,0
+TTC.US,D,20091110,000000,8.67717,8.77256,8.61344,8.77256,1064326.0106132,0
+TTC.US,D,20091111,000000,8.79698,8.85654,8.65057,8.72481,445593.38780132,0
+TTC.US,D,20091112,000000,8.72481,8.79698,8.55071,8.58565,344863.05312309,0
+TTC.US,D,20091113,000000,8.64629,8.67945,8.56828,8.64391,867844.98946121,0
+TTC.US,D,20091116,000000,8.72481,8.80442,8.66059,8.78745,875957.69571053,0
+TTC.US,D,20091117,000000,8.75529,8.75737,8.58108,8.61999,1144978.5810361,0
+TTC.US,D,20091118,000000,8.59845,8.65642,8.5383,8.61771,756490.46502694,0
+TTC.US,D,20091119,000000,8.56361,8.58565,8.44538,8.57482,972643.26252696,0
+TTC.US,D,20091120,000000,8.47794,8.50376,8.33223,8.46524,1076728.2863658,0
+TTC.US,D,20091123,000000,8.58108,8.69662,8.56361,8.63905,603221.46695435,0
+TTC.US,D,20091124,000000,8.68391,8.70337,8.54842,8.65463,853998.08179985,0
+TTC.US,D,20091125,000000,8.63359,8.7271,8.62863,8.68829,907067.65245776,0
+TTC.US,D,20091127,000000,8.45005,8.62227,8.45005,8.50176,364574.11862343,0
+TTC.US,D,20091130,000000,8.53035,8.57244,8.4437,8.54614,617648.64517323,0
+TTC.US,D,20091201,000000,8.62694,8.75737,8.60649,8.73752,848467.3780486,0
+TTC.US,D,20091202,000000,8.69662,8.84711,8.56599,8.72045,866686.46317452,0
+TTC.US,D,20091203,000000,8.75121,8.8893,8.67945,8.73752,859775.60202086,0
+TTC.US,D,20091204,000000,8.75529,8.91927,8.66526,8.77653,1157983.2904576,0
+TTC.US,D,20091207,000000,8.72898,8.81911,8.53035,8.56828,1924148.9610997,0
+TTC.US,D,20091208,000000,8.22095,8.63538,8.10293,8.5109,3301992.3331748,0
+TTC.US,D,20091209,000000,8.55289,8.89128,8.5241,8.7271,2044399.9600016,0
+TTC.US,D,20091210,000000,8.74189,8.94211,8.73752,8.75737,1328596.9381632,0
+TTC.US,D,20091211,000000,8.74903,8.86308,8.70764,8.82646,746584.56156866,0
+TTC.US,D,20091214,000000,8.84909,8.95143,8.84531,8.92294,1318169.1941689,0
+TTC.US,D,20091215,000000,8.94011,8.94011,8.77841,8.84711,1492285.6209169,0
+TTC.US,D,20091216,000000,8.78745,8.87133,8.70992,8.79698,1251700.0077377,0
+TTC.US,D,20091217,000000,8.70764,8.88443,8.69662,8.78099,1180951.3259449,0
+TTC.US,D,20091218,000000,8.78745,8.85832,8.73524,8.80631,2584208.7350933,0
+TTC.US,D,20091221,000000,8.79797,8.86944,8.77256,8.83034,735323.68606201,0
+TTC.US,D,20091222,000000,8.88443,8.97247,8.80631,8.88443,1780011.1649946,0
+TTC.US,D,20091223,000000,8.88443,9.03164,8.86308,9.01059,1294362.9900987,0
+TTC.US,D,20091224,000000,9.07015,9.23096,9.03809,9.2126,491199.02693046,0
+TTC.US,D,20091228,000000,9.27275,9.34462,9.2261,9.30918,1087284.979373,0
+TTC.US,D,20091229,000000,9.31712,9.4147,9.26907,9.39783,1164241.3472341,0
+TTC.US,D,20091230,000000,9.34084,9.38432,9.1856,9.2126,983862.83405295,0
+TTC.US,D,20091231,000000,9.19979,9.20475,8.96583,8.9697,762315.33371359,0
+TTC.US,D,20100104,000000,9.01635,9.11532,9.00781,9.10331,659364.65822157,0
+TTC.US,D,20100105,000000,9.04603,9.04603,8.89386,9.01059,845763.47843688,0
+TTC.US,D,20100106,000000,9.02112,9.02866,8.92096,8.98984,1103312.9386958,0
+TTC.US,D,20100107,000000,8.99352,9.16515,8.95808,9.16515,898879.39014626,0
+TTC.US,D,20100108,000000,9.12108,9.3072,9.12108,9.26233,1032621.6795102,0
+TTC.US,D,20100111,000000,9.33003,9.42065,9.24486,9.38919,838359.99175784,0
+TTC.US,D,20100112,000000,9.31414,9.39981,9.24872,9.27573,655041.84405097,0
+TTC.US,D,20100113,000000,9.3072,9.42065,9.25736,9.40676,482329.75264521,0
+TTC.US,D,20100114,000000,9.33201,9.33201,9.20763,9.24486,904303.3079963,0
+TTC.US,D,20100115,000000,9.21548,9.3072,9.17389,9.19602,1060486.7552405,0
+TTC.US,D,20100119,000000,9.17974,9.33201,9.12108,9.23771,805826.55879923,0
+TTC.US,D,20100120,000000,9.11928,9.18758,9.04772,9.07213,1225845.7306754,0
+TTC.US,D,20100121,000000,9.04772,9.12108,8.93247,9.04603,1223787.5835417,0
+TTC.US,D,20100122,000000,8.97247,9.00305,8.62455,8.69533,1152221.8888633,0
+TTC.US,D,20100125,000000,8.76412,8.77841,8.58108,8.70992,541827.63307302,0
+TTC.US,D,20100126,000000,8.67945,8.69305,8.55071,8.62694,675731.10870295,0
+TTC.US,D,20100127,000000,8.57929,8.6587,8.48271,8.59845,927485.92270007,0
+TTC.US,D,20100128,000000,8.67101,8.67101,8.35833,8.44538,957600.55425491,0
+TTC.US,D,20100129,000000,8.46752,8.55715,8.33699,8.35595,1097405.4620478,0
+TTC.US,D,20100201,000000,8.40171,8.51576,8.38026,8.50852,971277.20892283,0
+TTC.US,D,20100202,000000,8.48757,8.80988,8.48757,8.76214,998683.9112093,0
+TTC.US,D,20100203,000000,8.74665,8.79112,8.57244,8.57929,732658.06818846,0
+TTC.US,D,20100204,000000,8.50376,8.50376,8.27634,8.28279,948257.79531336,0
+TTC.US,D,20100205,000000,8.28507,8.29758,8.04495,8.12466,1184712.0030128,0
+TTC.US,D,20100208,000000,8.12466,8.2408,8.06867,8.13797,592909.57558864,0
+TTC.US,D,20100209,000000,8.27088,8.33223,8.17767,8.3078,495552.06352592,0
+TTC.US,D,20100210,000000,8.30592,8.30592,8.15802,8.23613,536225.40291624,0
+TTC.US,D,20100211,000000,8.2408,8.5383,8.19911,8.53442,724544.35452497,0
+TTC.US,D,20100212,000000,8.42801,8.78099,8.39923,8.78099,1354009.9678225,0
+TTC.US,D,20100216,000000,8.87133,9.06817,8.80442,9.04772,1291555.3268282,0
+TTC.US,D,20100217,000000,9.05586,9.3744,9.05586,9.31116,2354855.7898241,0
+TTC.US,D,20100218,000000,9.3063,9.6296,9.1856,9.58989,2546806.4694881,0
+TTC.US,D,20100219,000000,9.58394,9.66038,9.46681,9.59287,1729499.4188948,0
+TTC.US,D,20100222,000000,9.58196,9.6574,9.46284,9.47276,1141222.9410388,0
+TTC.US,D,20100223,000000,9.47674,9.56608,9.32109,9.33003,806736.25378782,0
+TTC.US,D,20100224,000000,9.36923,9.44994,9.30918,9.43405,896086.83808825,0
+TTC.US,D,20100225,000000,9.33687,9.45192,9.29429,9.44596,1736404.2355636,0
+TTC.US,D,20100226,000000,9.39603,9.46979,9.36437,9.44398,2225326.5064871,0
+TTC.US,D,20100301,000000,9.42065,9.52537,9.42065,9.49759,1664488.9681707,0
+TTC.US,D,20100302,000000,9.50155,9.53729,9.45689,9.5353,1802933.8668445,0
+TTC.US,D,20100303,000000,9.50552,9.70306,9.50552,9.67328,1213403.1583564,0
+TTC.US,D,20100304,000000,9.67328,9.80034,9.61471,9.77751,1650985.5887387,0
+TTC.US,D,20100305,000000,9.81027,9.91251,9.76361,9.90953,1093306.2938213,0
+TTC.US,D,20100308,000000,9.87082,9.98298,9.86684,9.95519,880715.71279927,0
+TTC.US,D,20100309,000000,9.93534,10.0544,9.90755,10.0306,833203.03866082,0
+TTC.US,D,20100310,000000,10.0684,10.0822,9.95519,10.0694,766055.86249836,0
+TTC.US,D,20100311,000000,10.0773,10.1825,10.0108,10.1795,1166719.5860735,0
+TTC.US,D,20100312,000000,10.1915,10.2589,10.1467,10.2589,828240.51649714,0
+TTC.US,D,20100315,000000,10.2589,10.378,10.2569,10.3622,1806558.5430006,0
+TTC.US,D,20100316,000000,10.4178,10.4237,10.3324,10.3741,1421390.8640706,0
+TTC.US,D,20100317,000000,10.3562,10.4615,10.3444,10.4505,1104592.354682,0
+TTC.US,D,20100318,000000,10.4406,10.4634,10.4058,10.4237,1022527.3896035,0
+TTC.US,D,20100319,000000,10.4575,10.5219,10.3314,10.382,1326033.0691201,0
+TTC.US,D,20100322,000000,10.3741,10.6094,10.3652,10.5964,802243.18662379,0
+TTC.US,D,20100323,000000,10.5527,10.8555,10.5527,10.8427,1611721.6217615,0
+TTC.US,D,20100324,000000,10.7274,10.8773,10.649,10.6698,2302691.8844982,0
+TTC.US,D,20100325,000000,10.6788,10.8287,10.653,10.6838,1558670.1845585,0
+TTC.US,D,20100326,000000,10.6758,10.7364,10.5309,10.7274,1163473.6976424,0
+TTC.US,D,20100329,000000,10.7999,10.8495,10.5687,10.6758,1241219.8782068,0
+TTC.US,D,20100330,000000,10.7086,10.7274,10.6421,10.6838,542104.67196767,0
+TTC.US,D,20100331,000000,10.6818,10.7245,10.5379,10.5488,880598.85275644,0
+TTC.US,D,20100401,000000,10.6074,10.7046,10.5091,10.5944,842020.93482378,0
+TTC.US,D,20100405,000000,10.5915,10.9339,10.5915,10.9151,1043582.3455965,0
+TTC.US,D,20100406,000000,10.8168,11.0362,10.791,11.0252,611391.59581093,0
+TTC.US,D,20100407,000000,11.0154,11.0491,10.8605,10.9379,995333.25170536,0
+TTC.US,D,20100408,000000,10.925,11.0114,10.8694,10.9846,702292.59050721,0
+TTC.US,D,20100409,000000,11.0292,11.1205,10.93,11.065,632104.03098865,0
+TTC.US,D,20100412,000000,11.0491,11.1533,11.0362,11.0927,729711.38176361,0
+TTC.US,D,20100413,000000,11.0927,11.1473,10.9866,11.1225,945744.29697833,0
+TTC.US,D,20100414,000000,11.1533,11.4719,11.1007,11.4719,1005825.4702061,0
+TTC.US,D,20100415,000000,11.4521,11.8363,11.4521,11.7419,2338567.9176474,0
+TTC.US,D,20100416,000000,11.6824,11.7429,11.3429,11.3965,1377893.7427832,0
+TTC.US,D,20100419,000000,11.3707,11.3896,11.192,11.2824,1034498.4920946,0
+TTC.US,D,20100420,000000,11.3658,11.4392,11.3439,11.4193,1603912.147175,0
+TTC.US,D,20100421,000000,11.4173,11.6436,11.4163,11.6168,1711279.3263548,0
+TTC.US,D,20100422,000000,11.5067,12.2055,11.4799,12.1409,1550031.6081165,0
+TTC.US,D,20100423,000000,12.1211,12.2244,11.9624,12.0933,1369648.0578645,0
+TTC.US,D,20100426,000000,12.0457,12.2254,12.0298,12.1103,605414.60758577,0
+TTC.US,D,20100427,000000,12.0675,12.1291,11.7539,11.7707,525346.33737713,0
+TTC.US,D,20100428,000000,11.8968,11.8968,11.5434,11.6168,1021976.3340567,0
+TTC.US,D,20100429,000000,11.7151,11.9792,11.5762,11.9762,1387056.1745897,0
+TTC.US,D,20100430,000000,12.004,12.3366,12.004,12.2154,3584135.7953789,0
+TTC.US,D,20100503,000000,12.2392,12.549,12.2125,12.5023,2376969.5381017,0
+TTC.US,D,20100504,000000,12.3088,12.3216,11.9732,12.009,1097502.1738074,0
+TTC.US,D,20100505,000000,11.8452,11.8452,11.4521,11.4739,2823031.3734884,0
+TTC.US,D,20100506,000000,11.4571,11.5245,10.6202,11.319,2484164.4494596,0
+TTC.US,D,20100507,000000,11.3727,11.4779,11.1146,11.1205,2209240.1171428,0
+TTC.US,D,20100510,000000,12.0913,12.0913,11.1533,11.3082,4164195.803327,0
+TTC.US,D,20100511,000000,11.1741,11.4223,11.1613,11.3846,4166112.9124778,0
+TTC.US,D,20100512,000000,11.4839,11.9524,11.4333,11.9107,1365860.1806141,0
+TTC.US,D,20100513,000000,11.8621,12.0407,11.7707,11.8343,1143827.1066485,0
+TTC.US,D,20100514,000000,11.7886,11.7965,11.1831,11.3598,2040825.6545536,0
+TTC.US,D,20100517,000000,11.4144,11.5811,11.1791,11.4869,1533573.4829463,0
+TTC.US,D,20100518,000000,11.5672,11.7012,11.2804,11.2824,1310832.1968246,0
+TTC.US,D,20100519,000000,11.195,11.3558,10.9608,11.197,1608342.754661,0
+TTC.US,D,20100520,000000,10.5766,10.7771,10.1696,10.1915,4972307.1774464,0
+TTC.US,D,20100521,000000,10.0078,10.9568,9.93832,10.9389,3600158.7176309,0
+TTC.US,D,20100524,000000,10.8407,11.4947,10.8367,11.3152,2661362.5561303,0
+TTC.US,D,20100525,000000,11.1643,11.4213,10.8555,11.3846,2347541.9630055,0
+TTC.US,D,20100526,000000,11.4769,11.7132,11.4213,11.4431,2211310.3532465,0
+TTC.US,D,20100527,000000,11.7022,11.7598,11.5633,11.6913,1780843.2890927,0
+TTC.US,D,20100528,000000,11.6943,11.7757,11.4659,11.4739,1510524.8543261,0
+TTC.US,D,20100601,000000,11.4074,11.8065,11.3826,11.4779,2037259.4084189,0
+TTC.US,D,20100602,000000,11.5494,11.8154,11.5365,11.8105,1592872.9027842,0
+TTC.US,D,20100603,000000,11.7231,11.8641,11.6704,11.8243,1211085.0983688,0
+TTC.US,D,20100604,000000,11.5653,11.6774,11.192,11.2317,1428015.6196021,0
+TTC.US,D,20100607,000000,11.2446,11.4025,10.9866,10.9916,1581722.8428353,0
+TTC.US,D,20100608,000000,11.0252,11.2426,10.925,11.1989,1121540.083135,0
+TTC.US,D,20100609,000000,11.2645,11.5583,11.2556,11.3528,1693721.1049193,0
+TTC.US,D,20100610,000000,11.5285,11.6109,11.3965,11.591,2369045.2183007,0
+TTC.US,D,20100611,000000,11.4719,11.8541,11.4591,11.6973,951143.0294743,0
+TTC.US,D,20100614,000000,11.7687,11.9107,11.7012,11.7638,1330482.8174752,0
+TTC.US,D,20100615,000000,11.7965,11.9574,11.7935,11.8898,2044581.2945508,0
+TTC.US,D,20100616,000000,11.8125,11.8879,11.6894,11.8154,1638600.4390269,0
+TTC.US,D,20100617,000000,11.8988,11.9394,11.6616,11.7539,986087.2045234,0
+TTC.US,D,20100618,000000,11.7995,11.9524,11.7419,11.8789,1213113.0230776,0
+TTC.US,D,20100621,000000,12.0427,12.1013,11.873,11.9464,1180022.4900872,0
+TTC.US,D,20100622,000000,11.8561,11.9544,11.4947,11.5127,1606227.1849201,0
+TTC.US,D,20100623,000000,11.5414,11.5881,11.3152,11.3478,2004563.7817802,0
+TTC.US,D,20100624,000000,11.331,11.331,11.0729,11.1087,1511045.6874481,0
+TTC.US,D,20100625,000000,11.1255,11.2446,10.9448,11.1205,2686675.8517874,0
+TTC.US,D,20100628,000000,11.1493,11.4173,11.061,11.3152,1416431.3641494,0
+TTC.US,D,20100629,000000,11.1493,11.1493,10.6818,10.7443,2295064.7518751,0
+TTC.US,D,20100630,000000,10.7622,10.8575,10.5309,10.5379,2159570.5692828,0
+TTC.US,D,20100701,000000,10.5309,10.5309,9.98697,10.3562,3996971.0968635,0
+TTC.US,D,20100702,000000,10.4873,10.4873,10.2183,10.2589,1434246.4761962,0
+TTC.US,D,20100706,000000,10.378,10.4674,10.0932,10.1845,1516449.4570149,0
+TTC.US,D,20100707,000000,10.1865,10.665,10.1279,10.6421,1785375.645409,0
+TTC.US,D,20100708,000000,10.7404,10.7404,10.5488,10.6758,1184871.1744505,0
+TTC.US,D,20100709,000000,10.6282,10.7821,10.5597,10.7662,1111873.9442474,0
+TTC.US,D,20100712,000000,10.7523,10.8079,10.5687,10.7156,1211867.8591729,0
+TTC.US,D,20100713,000000,10.8247,11.0947,10.8178,11.061,1937781.2895445,0
+TTC.US,D,20100714,000000,11.061,11.1057,10.8367,11.0491,1404853.1531816,0
+TTC.US,D,20100715,000000,11.067,11.0888,10.7701,10.9568,724879.82344104,0
+TTC.US,D,20100716,000000,10.8873,10.8893,10.5439,10.5647,520610.48339997,0
+TTC.US,D,20100719,000000,10.5706,10.7404,10.4893,10.7404,736969.80080328,0
+TTC.US,D,20100720,000000,10.5944,10.8555,10.5468,10.8475,590642.89372338,0
+TTC.US,D,20100721,000000,10.8535,11.0292,10.791,10.9696,1266221.8828878,0
+TTC.US,D,20100722,000000,11.062,11.4223,11.062,11.3985,1676690.768505,0
+TTC.US,D,20100723,000000,11.34,11.6992,11.34,11.6616,1224962.228455,0
+TTC.US,D,20100726,000000,11.731,11.7469,11.602,11.7151,1248974.9524286,0
+TTC.US,D,20100727,000000,11.7965,11.7965,11.3965,11.4551,701505.80004642,0
+TTC.US,D,20100728,000000,11.4451,11.5127,11.3102,11.3638,689190.16191181,0
+TTC.US,D,20100729,000000,11.4313,11.4709,11.1473,11.331,983452.81648888,0
+TTC.US,D,20100730,000000,11.1989,11.3439,11.0818,11.1643,1449894.6403798,0
+TTC.US,D,20100802,000000,11.3012,11.3896,11.1881,11.2893,1232511.7901876,0
+TTC.US,D,20100803,000000,11.1781,11.2824,11.055,11.1275,943262.02848232,0
+TTC.US,D,20100804,000000,11.2059,11.327,11.1245,11.2942,698551.05430827,0
+TTC.US,D,20100805,000000,11.2268,11.5633,11.1791,11.5067,1373898.3382153,0
+TTC.US,D,20100806,000000,11.3945,11.3985,11.0789,11.2446,801686.08659201,0
+TTC.US,D,20100809,000000,11.2804,11.327,11.1563,11.2526,819935.3941428,0
+TTC.US,D,20100810,000000,11.0729,11.1255,10.7979,10.9151,1268830.0781542,0
+TTC.US,D,20100811,000000,10.7463,10.7463,10.5935,10.658,1125447.8426707,0
+TTC.US,D,20100812,000000,10.4694,10.7274,10.4178,10.6332,845497.52109802,0
+TTC.US,D,20100813,000000,10.6183,10.7176,10.5021,10.5309,967788.53367865,0
+TTC.US,D,20100816,000000,10.4753,10.7711,10.382,10.668,884411.9153609,0
+TTC.US,D,20100817,000000,10.7861,10.9419,10.7612,10.8287,1325053.8625544,0
+TTC.US,D,20100818,000000,10.8327,11.33,10.6967,11.055,2041609.4227719,0
+TTC.US,D,20100819,000000,11.594,11.7995,10.9756,11.0818,3055040.8699037,0
+TTC.US,D,20100820,000000,11.053,11.0957,10.8475,10.9508,1561377.1064127,0
+TTC.US,D,20100823,000000,11.0262,11.1007,10.8367,10.8515,1429023.0337645,0
+TTC.US,D,20100824,000000,10.668,10.7662,10.5468,10.5746,1638845.2406683,0
+TTC.US,D,20100825,000000,10.4595,10.9448,10.3979,10.9032,1423805.6358177,0
+TTC.US,D,20100826,000000,10.919,11.2268,10.6391,10.6421,1416733.5883981,0
+TTC.US,D,20100827,000000,10.7176,10.9488,10.5141,10.925,757109.01732262,0
+TTC.US,D,20100830,000000,10.9051,11.0094,10.647,10.647,678337.28914092,0
+TTC.US,D,20100831,000000,10.6133,10.787,10.5001,10.7066,1599779.7342811,0
+TTC.US,D,20100901,000000,10.8327,11.1116,10.8287,11.062,1200064.9948469,0
+TTC.US,D,20100902,000000,11.0977,11.2942,11.0888,11.2714,748149.07576277,0
+TTC.US,D,20100903,000000,11.4352,11.5464,11.3012,11.3658,627010.54498386,0
+TTC.US,D,20100907,000000,11.3082,11.3082,11.0729,11.1345,873332.37440348,0
+TTC.US,D,20100908,000000,11.1375,11.2854,11.1295,11.2556,678774.50688737,0
+TTC.US,D,20100909,000000,11.3846,11.4054,11.1394,11.2854,954459.43689673,0
+TTC.US,D,20100910,000000,11.319,11.3915,11.319,11.3727,945646.57780458,0
+TTC.US,D,20100913,000000,11.4947,11.5831,11.4591,11.5335,523709.28936333,0
+TTC.US,D,20100914,000000,11.5166,11.5792,11.4074,11.4709,445230.71870287,0
+TTC.US,D,20100915,000000,11.3826,11.5613,11.3747,11.5097,613979.64279398,0
+TTC.US,D,20100916,000000,11.4839,11.6486,11.4591,11.6308,1619142.2344813,0
+TTC.US,D,20100917,000000,11.7132,11.8065,11.5752,11.8065,1333383.1628485,0
+TTC.US,D,20100920,000000,11.7995,12.1986,11.7559,12.1797,1306851.9034691,0
+TTC.US,D,20100921,000000,12.1161,12.2283,12.0616,12.1201,1188933.0683531,0
+TTC.US,D,20100922,000000,12.0745,12.2283,12.0407,12.1857,1258129.3249217,0
+TTC.US,D,20100923,000000,12.011,12.1916,11.9792,12.0159,946365.87151649,0
+TTC.US,D,20100924,000000,12.1757,12.3058,12.1291,12.1956,790880.56228675,0
+TTC.US,D,20100927,000000,12.1827,12.1827,12.0328,12.1449,810766.91785134,0
+TTC.US,D,20100928,000000,12.1449,12.2928,11.9642,12.274,826821.06994239,0
+TTC.US,D,20100929,000000,12.1936,12.3366,12.1351,12.3028,909650.66237,0
+TTC.US,D,20100930,000000,12.273,12.3256,11.8501,12.0665,1688863.3538285,0
+TTC.US,D,20101001,000000,12.1351,12.2194,12.0913,12.1707,1071954.1506504,0
+TTC.US,D,20101004,000000,12.1221,12.1757,11.8263,11.9524,926126.92099507,0
+TTC.US,D,20101005,000000,12.0536,12.3464,12.001,12.2581,834082.51122454,0
+TTC.US,D,20101006,000000,12.2552,12.2928,12.1201,12.2174,519897.23417304,0
+TTC.US,D,20101007,000000,12.278,12.3058,12.1201,12.1737,383330.15549789,0
+TTC.US,D,20101008,000000,12.2174,12.3703,12.1827,12.3028,337308.4543197,0
+TTC.US,D,20101011,000000,12.2958,12.4041,12.2422,12.2532,286108.64434709,0
+TTC.US,D,20101012,000000,12.265,12.3405,12.1201,12.3256,499290.57748237,0
+TTC.US,D,20101013,000000,12.3862,12.4209,12.2442,12.3753,385218.04963811,0
+TTC.US,D,20101014,000000,12.3544,12.4427,12.3008,12.3921,470252.87166708,0
+TTC.US,D,20101015,000000,12.4229,12.4427,12.2224,12.3346,347027.98615796,0
+TTC.US,D,20101018,000000,12.3435,12.4377,12.2323,12.2888,609279.04831251,0
+TTC.US,D,20101019,000000,12.1201,12.2303,12.0139,12.0725,593543.23909675,0
+TTC.US,D,20101020,000000,12.1073,12.3256,12.0219,12.2283,862014.07628959,0
+TTC.US,D,20101021,000000,12.2988,12.3733,12.0953,12.263,349905.1610056,0
+TTC.US,D,20101022,000000,12.3088,12.4269,12.2035,12.3772,475283.8979938,0
+TTC.US,D,20101025,000000,12.4427,12.4427,12.2442,12.273,547051.07550475,0
+TTC.US,D,20101026,000000,12.1688,12.3405,12.139,12.2303,430734.0289068,0
+TTC.US,D,20101027,000000,12.1489,12.1956,11.9394,12.1857,489747.34312252,0
+TTC.US,D,20101028,000000,12.27,12.27,12.0278,12.1409,325147.95796609,0
+TTC.US,D,20101029,000000,12.1361,12.2194,12.0477,12.1747,473660.95377827,0
+TTC.US,D,20101101,000000,12.2283,12.3504,12.006,12.1161,408468.16109076,0
+TTC.US,D,20101102,000000,12.2224,12.3088,12.0883,12.3038,453880.37670073,0
+TTC.US,D,20101103,000000,12.3118,12.3812,12.2512,12.3792,660396.2503238,0
+TTC.US,D,20101104,000000,12.4427,12.549,12.4179,12.539,539080.41465232,0
+TTC.US,D,20101105,000000,12.543,12.6026,12.4427,12.5946,511244.5539327,0
+TTC.US,D,20101108,000000,12.4973,12.6144,12.4636,12.6006,340245.06660292,0
+TTC.US,D,20101109,000000,12.6096,12.6334,12.285,12.3753,295004.11140055,0
+TTC.US,D,20101110,000000,12.3792,12.537,12.3058,12.4855,767430.98282996,0
+TTC.US,D,20101111,000000,12.3623,12.549,12.3137,12.4904,310098.19779489,0
+TTC.US,D,20101112,000000,12.4041,12.4993,12.3118,12.3524,317113.83002143,0
+TTC.US,D,20101115,000000,12.4011,12.5162,12.3574,12.3653,342531.89675143,0
+TTC.US,D,20101116,000000,12.2888,12.3346,12.2035,12.2888,776994.36547305,0
+TTC.US,D,20101117,000000,12.2988,12.2988,12.1083,12.1609,396063.87050986,0
+TTC.US,D,20101118,000000,12.283,12.4397,12.274,12.3038,297195.23720364,0
+TTC.US,D,20101119,000000,12.274,12.3633,12.0765,12.3385,543471.73298595,0
+TTC.US,D,20101122,000000,12.2908,12.3633,12.1797,12.3186,560086.00735128,0
+TTC.US,D,20101123,000000,12.1916,12.2283,12.0407,12.1956,531069.45723339,0
+TTC.US,D,20101124,000000,12.2888,12.5291,12.274,12.5043,432034.60059038,0
+TTC.US,D,20101126,000000,12.4249,12.549,12.4249,12.4855,157253.32108465,0
+TTC.US,D,20101129,000000,12.4249,12.4685,12.2472,12.3753,452097.25363339,0
+TTC.US,D,20101130,000000,12.2572,12.4874,12.1112,12.4874,1583764.8713424,0
+TTC.US,D,20101201,000000,12.6671,13.4105,12.6383,13.0811,1936603.6223887,0
+TTC.US,D,20101202,000000,13.1337,13.7331,13.1337,13.5078,1360165.2683543,0
+TTC.US,D,20101203,000000,13.3759,13.624,13.3192,13.5774,928948.68806379,0
+TTC.US,D,20101206,000000,13.5852,13.5882,13.3431,13.3867,1112508.6151697,0
+TTC.US,D,20101207,000000,13.353,13.898,13.0066,13.8156,2211943.0093404,0
+TTC.US,D,20101208,000000,13.7511,13.7689,13.5604,13.626,1820337.9539131,0
+TTC.US,D,20101209,000000,13.6895,13.7481,13.5694,13.5842,1661696.4161127,0
+TTC.US,D,20101210,000000,13.621,13.621,13.487,13.49,807176.49377676,0
+TTC.US,D,20101213,000000,13.5506,13.5744,13.2914,13.3798,1039575.8594729,0
+TTC.US,D,20101214,000000,13.3987,13.4185,13.2488,13.3401,855643.18912695,0
+TTC.US,D,20101215,000000,13.2726,13.3987,13.1495,13.211,1221902.7116439,0
+TTC.US,D,20101216,000000,13.211,13.3659,13.1277,13.3461,973047.23560606,0
+TTC.US,D,20101217,000000,13.353,13.4245,13.3312,13.3609,930924.22723614,0
+TTC.US,D,20101220,000000,13.4047,13.6617,13.35,13.5366,2405499.5071791,0
+TTC.US,D,20101221,000000,13.5168,13.7511,13.4999,13.6458,1470538.5713945,0
+TTC.US,D,20101222,000000,13.6617,13.6637,13.5218,13.5604,973853.16693594,0
+TTC.US,D,20101223,000000,13.5604,13.6002,13.4145,13.4245,1040125.9076055,0
+TTC.US,D,20101227,000000,13.3729,13.5525,13.3441,13.5158,492273.93784167,0
+TTC.US,D,20101228,000000,13.5138,13.5694,13.4969,13.5247,828397.67310646,0
+TTC.US,D,20101229,000000,13.5317,13.5704,13.4622,13.4622,388817.54044015,0
+TTC.US,D,20101230,000000,13.4334,13.4801,13.3719,13.3739,493644.02110245,0
+TTC.US,D,20101231,000000,13.3461,13.358,13.222,13.225,503356.50104158,0
+TTC.US,D,20110103,000000,13.3312,13.4353,13.2746,13.3431,1310149.1700225,0
+TTC.US,D,20110104,000000,13.3441,13.3927,13.0969,13.2081,1016379.1409708,0
+TTC.US,D,20110105,000000,13.1415,13.35,13.1405,13.3192,784024.10149786,0
+TTC.US,D,20110106,000000,13.351,13.4681,13.2776,13.2944,2461886.4926736,0
+TTC.US,D,20110107,000000,13.3024,13.3222,13.0621,13.1089,700331.15513313,0
+TTC.US,D,20110110,000000,13.0621,13.353,12.9639,13.2558,837542.97887218,0
+TTC.US,D,20110111,000000,13.3172,13.3639,13.1942,13.218,759912.65093642,0
+TTC.US,D,20110112,000000,13.2924,13.5506,13.2924,13.4543,776210.59725475,0
+TTC.US,D,20110113,000000,13.4741,13.493,13.2706,13.2924,621645.05715523,0
+TTC.US,D,20110114,000000,13.2726,13.3837,13.2041,13.3639,421797.25787268,0
+TTC.US,D,20110118,000000,13.3103,13.3957,13.2586,13.2994,692838.00859365,0
+TTC.US,D,20110119,000000,13.2776,13.3282,13.0969,13.1386,763978.57449562,0
+TTC.US,D,20110120,000000,13.0621,13.1733,12.9222,12.9639,616542.50442297,0
+TTC.US,D,20110121,000000,13.0373,13.2319,13.0353,13.0731,525641.5097267,0
+TTC.US,D,20110124,000000,13.0324,13.2806,13.0324,13.2081,680612.03031949,0
+TTC.US,D,20110125,000000,13.1366,13.3222,13.1257,13.2806,664534.7077027,0
+TTC.US,D,20110126,000000,13.2875,13.348,13.1902,13.2914,1584961.6793672,0
+TTC.US,D,20110127,000000,13.3252,13.3282,13.1475,13.2606,702872.86106471,0
+TTC.US,D,20110128,000000,13.2706,13.4523,12.9917,13.0254,703014.9064616,0
+TTC.US,D,20110131,000000,13.0304,13.21,13.0056,13.0463,639631.42960965,0
+TTC.US,D,20110201,000000,13.1059,13.2528,13.0066,13.1366,468736.71335276,0
+TTC.US,D,20110202,000000,13.1664,13.211,12.9639,13.0453,366916.35655087,0
+TTC.US,D,20110203,000000,13.0046,13.0453,12.8587,12.9639,491133.5450099,0
+TTC.US,D,20110204,000000,12.9302,13.082,12.9302,12.9946,549010.49605051,0
+TTC.US,D,20110207,000000,13.0195,13.1753,13.0165,13.1555,666976.67963221,0
+TTC.US,D,20110208,000000,13.1405,13.2388,13.0999,13.1882,411498.46289108,0
+TTC.US,D,20110209,000000,13.1694,13.222,13.0889,13.1386,373158.29470073,0
+TTC.US,D,20110210,000000,13.0383,13.4771,13.0383,13.4076,1582057.3043372,0
+TTC.US,D,20110211,000000,13.3927,13.6022,13.35,13.4413,1971576.0050344,0
+TTC.US,D,20110214,000000,13.4353,13.7253,13.4353,13.5634,1493184.2343497,0
+TTC.US,D,20110215,000000,13.5604,13.5604,13.3639,13.4334,1629630.4233254,0
+TTC.US,D,20110216,000000,13.5267,13.626,13.353,13.4523,1430295.3978515,0
+TTC.US,D,20110218,000000,13.7719,13.7887,13.2994,13.49,3000993.1000941,0
+TTC.US,D,20110222,000000,13.3123,13.4413,12.949,13.0453,1646372.6392893,0
+TTC.US,D,20110223,000000,13.0483,13.1307,12.3524,12.681,1716870.4749558,0
+TTC.US,D,20110224,000000,12.6552,12.8567,12.6502,12.8169,2717280.0866251,0
+TTC.US,D,20110225,000000,12.8785,13.0731,12.8249,13.0661,1301375.6000827,0
+TTC.US,D,20110228,000000,13.1257,13.4622,13.1117,13.3828,1941449.2845096,0
+TTC.US,D,20110301,000000,13.3967,13.4245,12.8765,12.9014,1466200.6460114,0
+TTC.US,D,20110302,000000,12.8805,13.0463,12.8011,12.9073,955440.65829085,0
+TTC.US,D,20110303,000000,13.0463,13.3739,13.0463,13.3133,811825.71013596,0
+TTC.US,D,20110304,000000,13.3222,13.35,13.0006,13.1475,627940.38825569,0
+TTC.US,D,20110307,000000,13.1405,13.1942,12.7843,12.949,796754.79426735,0
+TTC.US,D,20110308,000000,12.949,13.3202,12.9262,13.1922,872713.8221078,0
+TTC.US,D,20110309,000000,13.1157,13.3401,13.0621,13.2796,877514.15059135,0
+TTC.US,D,20110310,000000,13.1257,13.1604,12.94,13.0066,867813.75962218,0
+TTC.US,D,20110311,000000,12.958,13.1733,12.9192,13.1108,632565.42667499,0
+TTC.US,D,20110314,000000,13.0234,13.1356,12.8219,12.8547,681111.707744,0
+TTC.US,D,20110315,000000,12.4507,13.0115,12.4339,12.9083,1339696.627404,0
+TTC.US,D,20110316,000000,12.8765,13.1207,12.8269,12.8507,1113819.2609948,0
+TTC.US,D,20110317,000000,13.0582,13.0582,12.8011,12.8805,885859.56951218,0
+TTC.US,D,20110318,000000,13.0621,13.0701,12.9192,12.9907,888731.707289,0
+TTC.US,D,20110321,000000,13.1773,13.3332,13.1753,13.2826,553720.15725945,0
+TTC.US,D,20110322,000000,13.2656,13.3103,13.1733,13.211,456606.43942402,0
+TTC.US,D,20110323,000000,13.1942,13.2626,13.0483,13.214,310997.81864187,0
+TTC.US,D,20110324,000000,13.1942,13.4681,13.1942,13.4295,817423.91063609,0
+TTC.US,D,20110325,000000,13.5078,13.8275,13.489,13.6478,1384681.6994091,0
+TTC.US,D,20110328,000000,13.6627,13.8434,13.6478,13.7321,1045762.3898438,0
+TTC.US,D,20110329,000000,13.6568,13.898,13.5952,13.8553,791922.22853061,0
+TTC.US,D,20110330,000000,13.9942,14.3268,13.9942,14.2672,1023928.7027034,0
+TTC.US,D,20110331,000000,14.2037,14.3943,14.1471,14.2514,1065783.7389061,0
+TTC.US,D,20110401,000000,14.4033,14.6236,14.3397,14.3843,699247.17749445,0
+TTC.US,D,20110404,000000,14.3873,14.4618,14.3417,14.4013,678751.33636164,0
+TTC.US,D,20110405,000000,14.3397,14.4786,14.291,14.3963,569494.24821337,0
+TTC.US,D,20110406,000000,14.5054,14.5283,14.3615,14.4449,528914.59834014,0
+TTC.US,D,20110407,000000,14.4201,14.4677,14.2712,14.2801,830118.33649574,0
+TTC.US,D,20110408,000000,14.2851,14.2851,13.9486,14.0131,700299.9252941,0
+TTC.US,D,20110411,000000,14.0221,14.0955,13.9556,14.0171,504360.89296143,0
+TTC.US,D,20110412,000000,13.9288,13.9853,13.7868,13.7997,856895.40493074,0
+TTC.US,D,20110413,000000,13.8632,13.9506,13.6558,13.7471,736415.723014,0
+TTC.US,D,20110414,000000,13.6885,13.896,13.5724,13.882,763236.11025797,0
+TTC.US,D,20110415,000000,13.9595,14.028,13.8523,14.0131,680848.77264764,0
+TTC.US,D,20110418,000000,13.7828,14.1848,13.7521,14.0509,1832086.4178742,0
+TTC.US,D,20110419,000000,14.1094,14.2524,13.892,14.0489,905241.21058144,0
+TTC.US,D,20110420,000000,14.2166,14.289,14.026,14.2186,1228526.4597614,0
+TTC.US,D,20110421,000000,14.294,14.5382,14.2295,14.4271,861102.36647267,0
+TTC.US,D,20110425,000000,14.4618,14.5362,14.2831,14.294,638635.09700309,0
+TTC.US,D,20110426,000000,14.3685,14.434,14.291,14.3119,746178.57366123,0
+TTC.US,D,20110427,000000,14.291,14.4558,14.1848,14.435,730424.63099055,0
+TTC.US,D,20110428,000000,14.435,14.565,14.3725,14.4578,650683.77038469,0
+TTC.US,D,20110429,000000,14.4548,14.6266,14.3258,14.6186,686825.7608728,0
+TTC.US,D,20110502,000000,14.6712,14.7288,14.5234,14.5908,1022226.172769,0
+TTC.US,D,20110503,000000,14.5322,14.5838,14.2344,14.3238,1080595.749335,0
+TTC.US,D,20110504,000000,14.3238,14.4241,14.0737,14.0845,617626.48206165,0
+TTC.US,D,20110505,000000,13.9893,14.3119,13.9138,14.0975,452746.02835393,0
+TTC.US,D,20110506,000000,14.291,14.3784,14.0379,14.0777,602413.52079615,0
+TTC.US,D,20110509,000000,14.0985,14.1213,13.9456,14.1074,963463.70467972,0
+TTC.US,D,20110510,000000,14.1332,14.2444,13.9853,14.2047,1118989.310476,0
+TTC.US,D,20110511,000000,14.1451,14.2027,13.9724,14.0667,576900.75713489,0
+TTC.US,D,20110512,000000,13.9992,14.1193,13.9456,14.0707,697795.49368652,0
+TTC.US,D,20110513,000000,14.1332,14.1362,13.9366,13.9694,815906.74490761,0
+TTC.US,D,20110516,000000,13.894,13.9575,13.7838,13.8225,894416.5454071,0
+TTC.US,D,20110517,000000,13.7541,13.8255,13.4533,13.4999,1445768.2719709,0
+TTC.US,D,20110518,000000,13.4959,13.5982,13.4513,13.5604,1523306.9252179,0
+TTC.US,D,20110519,000000,14.1193,14.6126,14.0309,14.4479,3498801.7713438,0
+TTC.US,D,20110520,000000,14.1243,14.2801,13.9376,14.0429,1415397.7572188,0
+TTC.US,D,20110523,000000,13.7907,13.8692,13.5456,13.6677,1816096.7402896,0
+TTC.US,D,20110524,000000,13.6825,13.7619,13.492,13.631,1050233.2938963,0
+TTC.US,D,20110525,000000,13.5565,13.7421,13.5277,13.6825,891881.89137465,0
+TTC.US,D,20110526,000000,13.6677,13.6677,13.5565,13.5842,1206153.8060441,0
+TTC.US,D,20110527,000000,13.6408,13.6776,13.5416,13.613,759772.62036785,0
+TTC.US,D,20110531,000000,13.7659,13.7679,13.5456,13.7481,1101949.9073342,0
+TTC.US,D,20110601,000000,13.7133,13.7173,13.2041,13.2398,892138.78198604,0
+TTC.US,D,20110602,000000,13.1624,13.3619,13.1624,13.2398,868839.30723944,0
+TTC.US,D,20110603,000000,13.0651,13.1207,12.9142,13.0105,792575.0329078,0
+TTC.US,D,20110606,000000,12.9678,13.0353,12.8199,12.9122,1249042.4491774,0
+TTC.US,D,20110607,000000,12.9619,13.0781,12.8676,12.9142,1042705.8952752,0
+TTC.US,D,20110608,000000,12.8606,12.947,12.7951,12.8805,1515339.2866079,0
+TTC.US,D,20110609,000000,12.9112,13.1624,12.9053,13.0552,1520980.805917,0
+TTC.US,D,20110610,000000,12.9718,12.9927,12.7783,12.8428,1463572.3024619,0
+TTC.US,D,20110613,000000,12.8626,12.955,12.7713,12.8825,1278053.9622245,0
+TTC.US,D,20110614,000000,12.9907,13.1604,12.9778,13.0701,889443.94910178,0
+TTC.US,D,20110615,000000,12.8656,13.0155,12.685,12.6869,2191161.0625855,0
+TTC.US,D,20110616,000000,12.6869,12.7078,12.4835,12.6383,1946645.5267589,0
+TTC.US,D,20110617,000000,12.7405,12.8101,12.5956,12.6006,684024.14208733,0
+TTC.US,D,20110620,000000,12.6006,12.7545,12.5718,12.7267,440334.6858739,0
+TTC.US,D,20110621,000000,12.7853,12.952,12.7247,12.9262,591915.25781041,0
+TTC.US,D,20110622,000000,12.8904,13.0036,12.8497,12.8984,849850.5576935,0
+TTC.US,D,20110623,000000,12.7197,13.0185,12.6949,13.0006,892957.80970002,0
+TTC.US,D,20110624,000000,13.0036,13.0503,12.8517,12.8984,711338.16227086,0
+TTC.US,D,20110627,000000,12.9232,12.9907,12.815,12.8944,946321.54529335,0
+TTC.US,D,20110628,000000,12.9292,12.9758,12.8904,12.9718,481226.63413745,0
+TTC.US,D,20110629,000000,13.0195,13.0621,12.8696,12.935,816910.12941329,0
+TTC.US,D,20110630,000000,12.9758,13.1892,12.9658,13.0641,574624.00112801,0
+TTC.US,D,20110701,000000,13.0641,13.4185,13.0334,13.3123,755202.98972748,0
+TTC.US,D,20110705,000000,13.3034,13.3371,13.1604,13.2954,580419.65480394,0
+TTC.US,D,20110706,000000,13.2904,13.4027,13.214,13.3699,511778.48343874,0
+TTC.US,D,20110707,000000,13.488,13.5346,13.4165,13.4949,561757.30744659,0
+TTC.US,D,20110708,000000,13.35,13.3589,13.218,13.35,566611.02888075,0
+TTC.US,D,20110711,000000,13.1862,13.218,13.0105,13.082,433190.10463459,0
+TTC.US,D,20110712,000000,13.0463,13.0701,12.9202,12.9907,615442.4081577,0
+TTC.US,D,20110713,000000,13.0781,13.1277,12.9808,13.0234,609466.4273467,0
+TTC.US,D,20110714,000000,13.0294,13.0294,12.4358,12.5688,1306956.674542,0
+TTC.US,D,20110715,000000,12.5768,12.5956,12.3653,12.4636,1355867.6395378,0
+TTC.US,D,20110718,000000,12.4269,12.4269,12.1995,12.2878,1247620.9877943,0
+TTC.US,D,20110719,000000,12.3425,12.4665,12.271,12.4447,923978.10658681,0
+TTC.US,D,20110720,000000,12.4607,12.4607,12.2968,12.409,1038885.7807716,0
+TTC.US,D,20110721,000000,12.4417,12.5708,12.409,12.5341,976067.46326477,0
+TTC.US,D,20110722,000000,12.4953,12.5321,12.4269,12.4825,625629.38016728,0
+TTC.US,D,20110725,000000,12.3961,12.5321,12.3464,12.4377,669830.68395412,0
+TTC.US,D,20110726,000000,12.4835,12.4835,12.3048,12.3564,1438420.1930707,0
+TTC.US,D,20110727,000000,12.271,12.3118,11.873,11.8898,1004764.6630932,0
+TTC.US,D,20110728,000000,11.866,11.996,11.6694,11.6764,1183341.9197521,0
+TTC.US,D,20110729,000000,11.4869,11.6933,11.197,11.6218,1182360.698358,0
+TTC.US,D,20110801,000000,11.9236,11.9236,11.597,11.6983,1170309.0027339,0
+TTC.US,D,20110802,000000,11.6318,11.7499,11.2903,11.2903,1137033.1055376,0
+TTC.US,D,20110803,000000,11.2952,11.4611,11.0818,11.4015,1007740.5645288,0
+TTC.US,D,20110804,000000,11.2764,11.335,10.8992,10.8992,1351584.1145196,0
+TTC.US,D,20110805,000000,11.0134,11.2347,10.6113,11.1047,1879189.0744487,0
+TTC.US,D,20110808,000000,10.7215,10.9429,10.1091,10.1091,2307979.8014363,0
+TTC.US,D,20110809,000000,10.2351,10.5219,9.8599,10.5041,1773835.7161794,0
+TTC.US,D,20110810,000000,10.2252,10.4426,10.1051,10.116,1194049.7248836,0
+TTC.US,D,20110811,000000,10.1537,10.6074,10.0018,10.4595,1316981.4528715,0
+TTC.US,D,20110812,000000,10.5796,10.5944,10.3542,10.395,1769419.2124918,0
+TTC.US,D,20110815,000000,10.4615,10.6212,10.381,10.6212,1108240.2013637,0
+TTC.US,D,20110816,000000,10.5329,10.8704,10.4793,10.7503,1573697.7816181,0
+TTC.US,D,20110817,000000,10.8495,10.9846,10.661,10.7076,1718069.297809,0
+TTC.US,D,20110818,000000,10.393,10.7443,10.0822,10.1983,1807165.0063263,0
+TTC.US,D,20110819,000000,10.0346,10.7284,10.0326,10.1825,1842606.8439715,0
+TTC.US,D,20110822,000000,10.3731,10.3999,10.0256,10.0971,1274149.2249313,0
+TTC.US,D,20110823,000000,10.1299,10.4932,9.99295,10.4932,1604520.6253291,0
+TTC.US,D,20110824,000000,10.4961,10.7195,10.4446,10.7195,994701.60302557,0
+TTC.US,D,20110825,000000,10.921,11.33,10.8575,10.8853,2749634.1998628,0
+TTC.US,D,20110826,000000,10.8753,11.2903,10.7969,11.197,1865262.5810685,0
+TTC.US,D,20110829,000000,11.33,11.5623,11.3022,11.5414,622392.55846368,0
+TTC.US,D,20110830,000000,11.463,11.8263,11.4044,11.6218,878312.02260792,0
+TTC.US,D,20110831,000000,11.7092,11.9127,11.6158,11.7827,1472277.3682387,0
+TTC.US,D,20110901,000000,11.8412,11.9038,11.5464,11.594,1182296.2238516,0
+TTC.US,D,20110902,000000,11.3697,11.4471,11.2287,11.2486,821906.9036585,0
+TTC.US,D,20110906,000000,10.9686,11.318,10.925,11.2744,1399070.5958897,0
+TTC.US,D,20110907,000000,11.4729,11.6834,11.4313,11.6397,940855.31604849,0
+TTC.US,D,20110908,000000,11.5335,11.597,11.2506,11.2883,1532883.4042451,0
+TTC.US,D,20110909,000000,11.1633,11.1781,10.8763,11.0054,1200680.5249001,0
+TTC.US,D,20110912,000000,10.8327,11.055,10.7682,10.9696,1301094.5315314,0
+TTC.US,D,20110913,000000,10.929,11.2903,10.929,11.2476,880399.3847523,0
+TTC.US,D,20110914,000000,11.2834,11.6764,11.195,11.4947,1158700.5693412,0
+TTC.US,D,20110915,000000,11.6318,11.6714,11.4382,11.6426,694721.87307723,0
+TTC.US,D,20110916,000000,11.7042,11.8293,11.5831,11.609,701949.06227785,0
+TTC.US,D,20110919,000000,11.3776,11.5444,11.3161,11.4431,775666.59360709,0
+TTC.US,D,20110920,000000,11.4561,11.6119,11.2913,11.2913,579968.33325922,0
+TTC.US,D,20110921,000000,11.327,11.4025,11.0014,11.0134,959676.83484349,0
+TTC.US,D,20110922,000000,10.7166,10.8019,10.5101,10.5726,842447.07101445,0
+TTC.US,D,20110923,000000,10.5041,10.8763,10.4753,10.7999,995329.2220487,0
+TTC.US,D,20110926,000000,10.8525,10.9598,10.7255,10.9359,879496.74166284,0
+TTC.US,D,20110927,000000,11.1205,11.4253,11.1067,11.1443,831948.80802871,0
+TTC.US,D,20110928,000000,11.1404,11.1811,10.7443,10.7443,685380.12154984,0
+TTC.US,D,20110929,000000,10.929,11.0699,10.6252,10.8932,836681.63976338,0
+TTC.US,D,20110930,000000,10.7116,10.9051,10.6391,10.6818,1083833.5784528,0
+TTC.US,D,20111003,000000,10.6232,10.667,9.87875,9.89067,1346335.4867337,0
+TTC.US,D,20111004,000000,9.81821,10.5131,9.76758,10.5011,1554569.0015037,0
+TTC.US,D,20111005,000000,10.5171,10.7463,10.4108,10.7215,440371.96019791,0
+TTC.US,D,20111006,000000,10.7215,10.9796,10.5885,10.9667,559088.66733055,0
+TTC.US,D,20111007,000000,11.0272,11.0272,10.6778,10.7602,746562.39845708,0
+TTC.US,D,20111010,000000,10.93,11.1443,10.8625,11.1443,444068.16275953,0
+TTC.US,D,20111011,000000,11.1017,11.3102,11.0848,11.2367,674512.13756651,0
+TTC.US,D,20111012,000000,11.321,11.3658,11.1781,11.2178,563264.39903346,0
+TTC.US,D,20111013,000000,11.1781,11.2446,11.061,11.2009,285529.38120375,0
+TTC.US,D,20111014,000000,11.3458,11.4987,11.2814,11.4451,409598.47978091,0
+TTC.US,D,20111017,000000,11.4054,11.4054,11.1335,11.1682,711989.95923389,0
+TTC.US,D,20111018,000000,11.1711,11.6368,11.067,11.5057,441922.37059375,0
+TTC.US,D,20111019,000000,11.4689,11.5444,11.2129,11.2952,420861.37011587,0
+TTC.US,D,20111020,000000,11.3429,11.3518,11.0908,11.3072,543775.97206298,0
+TTC.US,D,20111021,000000,11.4144,11.464,11.2883,11.4392,705569.7087773,0
+TTC.US,D,20111024,000000,11.4411,11.7747,11.4411,11.7072,338554.62563851,0
+TTC.US,D,20111025,000000,11.609,11.6794,11.3776,11.5355,534861.36414044,0
+TTC.US,D,20111026,000000,11.6992,11.7022,11.4223,11.6149,518109.07403489,0
+TTC.US,D,20111027,000000,12.0457,12.263,11.7469,12.0278,729346.69783685,0
+TTC.US,D,20111028,000000,11.8859,12.0417,11.7727,11.8829,591944.47282112,0
+TTC.US,D,20111031,000000,11.7062,11.9107,11.6129,11.7181,618554.31050517,0
+TTC.US,D,20111101,000000,11.3429,11.601,11.2268,11.4799,577913.20836804,0
+TTC.US,D,20111102,000000,11.6506,11.8879,11.6318,11.8363,537777.82814041,0
+TTC.US,D,20111103,000000,11.9832,12.28,11.7618,12.2333,550681.79614582,0
+TTC.US,D,20111104,000000,12.1112,12.2382,11.9087,12.2015,445408.02359544,0
+TTC.US,D,20111107,000000,12.1867,12.2303,11.9752,12.1956,370147.1337695,0
+TTC.US,D,20111108,000000,12.28,12.6482,12.2611,12.6046,776742.51193247,0
+TTC.US,D,20111109,000000,12.3584,12.4953,12.2283,12.3038,768094.86876294,0
+TTC.US,D,20111110,000000,12.411,12.4507,12.1579,12.2015,497053.11062781,0
+TTC.US,D,20111111,000000,12.3812,12.7157,12.3078,12.6582,438334.96876166,0
+TTC.US,D,20111114,000000,12.6889,12.7465,12.3961,12.5529,413577.76572215,0
+TTC.US,D,20111115,000000,12.5013,12.682,12.409,12.537,313260.47085048,0
+TTC.US,D,20111116,000000,12.4031,12.6164,12.268,12.2898,378086.5647829,0
+TTC.US,D,20111117,000000,12.277,12.3137,11.9394,12.0248,409853.35556397,0
+TTC.US,D,20111118,000000,12.0576,12.1589,11.9682,12.0635,267573.23117419,0
+TTC.US,D,20111121,000000,11.8521,11.9156,11.6714,11.7201,395888.58044562,0
+TTC.US,D,20111122,000000,11.7132,11.7628,11.5851,11.6536,343861.68344572,0
+TTC.US,D,20111123,000000,11.6109,11.6368,11.3538,11.3568,638180.75321588,0
+TTC.US,D,20111125,000000,11.2834,11.4372,11.2714,11.2784,283440.00423104,0
+TTC.US,D,20111128,000000,11.6168,11.7409,11.5504,11.6416,521336.82901102,0
+TTC.US,D,20111129,000000,11.6129,11.8085,11.5375,11.738,384670.0163338,0
+TTC.US,D,20111130,000000,12.1916,12.2442,12.0288,12.2442,646125.2213001,0
+TTC.US,D,20111201,000000,12.1817,12.4467,12.1817,12.284,434311.35659727,0
+TTC.US,D,20111202,000000,12.3663,12.4973,12.1916,12.2115,422274.77218563,0
+TTC.US,D,20111205,000000,12.3743,12.539,12.2611,12.5162,429365.96047434,0
+TTC.US,D,20111206,000000,12.6562,12.7157,12.0248,12.3316,836571.83161969,0
+TTC.US,D,20111207,000000,12.2512,12.3385,11.9087,12.2402,685447.61829872,0
+TTC.US,D,20111208,000000,12.1599,12.5251,12.1599,12.3633,664287.89123292,0
+TTC.US,D,20111209,000000,12.4169,12.6066,12.3366,12.5668,495356.62517843,0
+TTC.US,D,20111212,000000,12.3901,12.541,12.3236,12.5301,453022.05983441,0
+TTC.US,D,20111213,000000,12.6363,12.6592,12.4705,12.5549,1121544.1127916,0
+TTC.US,D,20111214,000000,12.4587,12.5251,12.3316,12.4705,1179664.8580595,0
+TTC.US,D,20111215,000000,12.6204,12.6869,12.5251,12.5808,633037.90391713,0
+TTC.US,D,20111216,000000,12.6344,12.9192,12.5986,12.8974,1680026.3167965,0
+TTC.US,D,20111219,000000,12.8458,13.0781,12.6532,12.7971,1021069.6613107,0
+TTC.US,D,20111220,000000,13.0582,13.1713,12.9838,13.1455,802123.30433847,0
+TTC.US,D,20111221,000000,13.0601,13.4145,12.9718,13.3847,594795.45490054,0
+TTC.US,D,20111222,000000,13.4037,13.5039,13.2786,13.3609,444830.77528043,0
+TTC.US,D,20111223,000000,13.4325,13.5287,13.3103,13.4007,498528.97237564,0
+TTC.US,D,20111227,000000,13.3659,13.5744,13.3103,13.4533,342157.13868304,0
+TTC.US,D,20111228,000000,13.4463,13.492,13.1833,13.2021,270273.10112927,0
+TTC.US,D,20111229,000000,13.2081,13.483,13.2081,13.4443,497201.20050967,0
+TTC.US,D,20111230,000000,13.4403,13.4403,13.2041,13.2041,625803.66281737,0
+TTC.US,D,20120103,000000,13.4423,13.5456,13.2806,13.4037,1158649.1912189,0
+TTC.US,D,20120104,000000,13.3609,13.6369,13.3143,13.6052,893302.34534355,0
+TTC.US,D,20120105,000000,13.5059,13.8096,13.3907,13.7561,612415.12859987,0
+TTC.US,D,20120106,000000,13.7521,13.8434,13.6478,13.7391,428470.36928402,0
+TTC.US,D,20120109,000000,13.7521,13.8235,13.7034,13.7937,452019.68274288,0
+TTC.US,D,20120110,000000,13.9278,14.1203,13.8096,14.0171,562845.31474193,0
+TTC.US,D,20120111,000000,13.9774,14.0835,13.904,14.0012,590177.46838038,0
+TTC.US,D,20120112,000000,14.0032,14.0787,13.8572,14.0419,528870.27211701,0
+TTC.US,D,20120113,000000,13.9238,14.1084,13.8553,14.0449,438381.30981312,0
+TTC.US,D,20120117,000000,13.758,14.4251,13.7173,13.7213,1110515.9499566,0
+TTC.US,D,20120118,000000,13.7213,14.0201,13.5287,14.0061,759036.20061518,0
+TTC.US,D,20120119,000000,14.0171,14.0667,13.9635,13.9635,777533.3320499,0
+TTC.US,D,20120120,000000,13.9238,13.9823,13.8781,13.9516,762217.61453985,0
+TTC.US,D,20120123,000000,13.9714,14.0131,13.7739,13.888,563855.75114675,0
+TTC.US,D,20120124,000000,13.7799,13.8612,13.7213,13.8503,496008.42214147,0
+TTC.US,D,20120125,000000,13.8235,14.1451,13.8096,14.1293,590993.47385187,0
+TTC.US,D,20120126,000000,14.1481,14.1988,14.0091,14.0449,615233.8734261,0
+TTC.US,D,20120127,000000,13.9734,14.1848,13.9615,14.1223,459119.93775905,0
+TTC.US,D,20120130,000000,13.9942,14.0111,13.7709,13.9794,333091.41863615,0
+TTC.US,D,20120131,000000,14.0835,14.0835,13.6012,13.7967,1161414.5430946,0
+TTC.US,D,20120201,000000,13.895,14.0697,13.8712,14.0469,580182.9124758,0
+TTC.US,D,20120202,000000,14.0399,14.157,13.9694,13.9992,306128.98599527,0
+TTC.US,D,20120203,000000,14.1421,14.3139,14.1173,14.2126,695421.01850589,0
+TTC.US,D,20120206,000000,14.1749,14.2334,14.1153,14.155,405833.77305623,0
+TTC.US,D,20120207,000000,14.0995,14.0995,13.9376,14.0032,521467.79285212,0
+TTC.US,D,20120208,000000,13.9992,14.0875,13.8572,13.9863,560010.4512891,0
+TTC.US,D,20120209,000000,14.024,14.024,13.8503,13.9923,566880.0084621,0
+TTC.US,D,20120210,000000,13.9238,13.9486,13.7739,13.8454,670199.39753753,0
+TTC.US,D,20120213,000000,13.9278,13.9615,13.8057,13.892,508361.33460008,0
+TTC.US,D,20120214,000000,13.895,13.9068,13.6885,13.7937,910981.45647846,0
+TTC.US,D,20120215,000000,13.8265,13.8265,13.3172,13.488,1579529.7022039,0
+TTC.US,D,20120216,000000,13.4939,13.6438,13.4423,13.5138,1761335.7212531,0
+TTC.US,D,20120217,000000,13.4691,13.4721,13.0582,13.1793,1678522.2474521,0
+TTC.US,D,20120221,000000,13.2289,13.8384,13.2041,13.8265,2141488.492483,0
+TTC.US,D,20120222,000000,13.7609,14.1153,13.6995,13.886,1974543.8471566,0
+TTC.US,D,20120223,000000,14.3635,14.6613,13.9098,14.1749,2871868.7972504,0
+TTC.US,D,20120224,000000,14.1958,14.1958,13.8384,14.024,1527720.4066631,0
+TTC.US,D,20120227,000000,14.0131,14.4499,13.9068,14.3575,1061793.3714091,0
+TTC.US,D,20120228,000000,14.4499,14.6653,14.2881,14.5214,1960507.5456327,0
+TTC.US,D,20120229,000000,14.5114,14.8142,14.5064,14.7467,4679087.1965273,0
+TTC.US,D,20120301,000000,14.7427,14.9333,14.7099,14.7784,1411399.3304085,0
+TTC.US,D,20120302,000000,14.7913,14.836,14.578,14.6146,951324.36402352,0
+TTC.US,D,20120305,000000,14.5858,14.7179,14.572,14.6941,702340.94638699,0
+TTC.US,D,20120306,000000,14.4945,14.7229,14.4886,14.5968,1146157.255606,0
+TTC.US,D,20120307,000000,14.6236,14.7497,14.578,14.6355,523254.94557611,0
+TTC.US,D,20120308,000000,14.6762,14.967,14.6762,14.9154,564003.84102862,0
+TTC.US,D,20120309,000000,14.841,15.0514,14.841,14.972,935878.69008652,0
+TTC.US,D,20120312,000000,14.9035,15.0593,14.9035,15.0365,729711.38176361,0
+TTC.US,D,20120313,000000,15.0851,15.3939,15.0187,15.3939,1083161.6332065,0
+TTC.US,D,20120314,000000,15.4147,15.6063,15.3303,15.5974,1099219.8149542,0
+TTC.US,D,20120315,000000,15.5636,15.6709,15.507,15.6609,823563.09254139,0
+TTC.US,D,20120316,000000,15.647,15.647,15.3909,15.4316,997696.6453302,0
+TTC.US,D,20120319,000000,15.4227,15.5626,15.3055,15.4395,475875.2501071,0
+TTC.US,D,20120320,000000,15.3403,15.4762,15.2539,15.4762,784289.05142255,0
+TTC.US,D,20120321,000000,15.3939,15.5408,15.3551,15.5,520818.01071741,0
+TTC.US,D,20120322,000000,15.3909,15.5,15.2628,15.4624,569747.10916811,0
+TTC.US,D,20120323,000000,15.4524,15.4524,15.1278,15.2906,814961.79042333,0
+TTC.US,D,20120326,000000,15.3909,15.6281,15.3681,15.5606,421551.44881707,0
+TTC.US,D,20120327,000000,15.5408,15.6043,15.511,15.5278,752594.79446117,0
+TTC.US,D,20120328,000000,15.509,15.5755,15.3244,15.5586,635988.61999863,0
+TTC.US,D,20120329,000000,15.4544,15.6301,15.3701,15.5755,754075.69327982,0
+TTC.US,D,20120330,000000,15.6371,15.6371,15.518,15.5258,600186.12808322,0
+TTC.US,D,20120402,000000,15.4981,15.6301,15.4197,15.5993,710638.00942804,0
+TTC.US,D,20120403,000000,15.5408,15.645,15.511,15.6083,614367.49724649,0
+TTC.US,D,20120404,000000,15.511,15.6629,15.3244,15.6629,807180.52343342,0
+TTC.US,D,20120405,000000,15.5448,15.7175,15.4713,15.4912,639149.88564006,0
+TTC.US,D,20120409,000000,15.2926,15.4087,15.2291,15.3571,407618.9109519,0
+TTC.US,D,20120410,000000,15.3303,15.3303,14.7327,14.7625,951328.39368018,0
+TTC.US,D,20120411,000000,14.8996,15.1834,14.8826,15.0822,719955.58301552,0
+TTC.US,D,20120412,000000,15.0951,15.6629,15.0951,15.4842,903414.76870511,0
+TTC.US,D,20120413,000000,15.4743,15.5706,15.3571,15.3621,797017.72936373,0
+TTC.US,D,20120416,000000,15.4624,15.7155,15.3819,15.6172,839566.87392432,0
+TTC.US,D,20120417,000000,15.7175,15.8792,15.6639,15.6887,1260155.2348022,0
+TTC.US,D,20120418,000000,15.6043,15.7721,15.5974,15.6728,628359.47254722,0
+TTC.US,D,20120419,000000,15.6827,15.7353,15.3393,15.4782,645748.44840338,0
+TTC.US,D,20120420,000000,15.5448,15.6043,15.3531,15.5448,849036.56705032,0
+TTC.US,D,20120423,000000,15.1536,15.4693,15.0505,15.3969,838007.39680102,0
+TTC.US,D,20120424,000000,15.3373,15.6589,15.2767,15.4067,857942.10824541,0
+TTC.US,D,20120425,000000,15.5556,15.7175,15.4634,15.5408,1014730.003987,0
+TTC.US,D,20120426,000000,15.509,15.647,15.3999,15.4594,1052184.6551287,0
+TTC.US,D,20120427,000000,15.516,15.7175,15.2748,15.643,899395.18619738,0
+TTC.US,D,20120430,000000,15.5736,15.6927,15.4842,15.6013,813016.47367585,0
+TTC.US,D,20120501,000000,15.5914,15.9458,15.5914,15.6083,1017099.4420969,0
+TTC.US,D,20120502,000000,15.5517,15.7313,15.5478,15.6589,822896.18436592,0
+TTC.US,D,20120503,000000,15.6787,15.7433,15.5278,15.6549,761176.95571015,0
+TTC.US,D,20120504,000000,15.6083,15.6083,15.3501,15.4167,557977.4895095,0
+TTC.US,D,20120507,000000,15.3681,15.5656,15.2668,15.3869,509020.18346225,0
+TTC.US,D,20120508,000000,15.2598,15.3145,15.0217,15.1964,1040371.7166611,0
+TTC.US,D,20120509,000000,14.9809,15.2996,14.9809,15.1586,1001220.5800701,0
+TTC.US,D,20120510,000000,15.2608,15.3473,14.9919,15.0991,1477073.6670656,0
+TTC.US,D,20120511,000000,14.9919,15.3989,14.9809,15.3343,1137429.0193035,0
+TTC.US,D,20120514,000000,15.2291,15.3224,15.0097,15.0851,1021742.6139711,0
+TTC.US,D,20120515,000000,15.0355,15.3145,15.0256,15.1239,1485330.4335401,0
+TTC.US,D,20120516,000000,15.1894,15.23,14.9055,14.9502,907210.70526882,0
+TTC.US,D,20120517,000000,14.9779,14.9929,14.301,14.3585,733080.17472248,0
+TTC.US,D,20120518,000000,14.3843,14.6325,14.3705,14.4936,553812.83936238,0
+TTC.US,D,20120521,000000,14.4866,14.841,14.4866,14.8201,519199.09615854,0
+TTC.US,D,20120522,000000,14.8112,15.0485,14.7099,14.7814,661780.43738286,0
+TTC.US,D,20120523,000000,14.7119,14.9472,14.6295,14.8688,1069157.5689358,0
+TTC.US,D,20120524,000000,15.1884,16.3409,14.9601,16.3051,2516201.2272362,0
+TTC.US,D,20120525,000000,16.2634,16.6505,16.18,16.3429,2031611.8446248,0
+TTC.US,D,20120529,000000,16.4044,16.7846,16.4044,16.4728,1050042.8926195,0
+TTC.US,D,20120530,000000,16.2912,16.3736,16.1979,16.3111,1034378.6098093,0
+TTC.US,D,20120531,000000,16.2475,16.3974,15.92,16.3141,1839941.2260981,0
+TTC.US,D,20120601,000000,16.0133,16.048,15.6549,15.6957,1346308.2865514,0
+TTC.US,D,20120604,000000,15.7155,15.7641,15.3681,15.5278,1223088.4381131,0
+TTC.US,D,20120605,000000,15.5338,15.6033,15.3621,15.5765,792053.19237171,0
+TTC.US,D,20120606,000000,15.6767,15.908,15.5815,15.7522,2448474.7879304,0
+TTC.US,D,20120607,000000,15.913,16.1106,15.7333,15.8098,2312033.6360255,0
+TTC.US,D,20120608,000000,15.7483,15.8644,15.5606,15.8484,889887.21133321,0
+TTC.US,D,20120611,000000,15.9925,15.9925,15.5974,15.6172,544737.04517386,0
+TTC.US,D,20120612,000000,15.7175,15.8981,15.5388,15.8376,2280177.185384,0
+TTC.US,D,20120613,000000,15.8534,16.0163,15.6787,15.9339,2267370.9365524,0
+TTC.US,D,20120614,000000,16.0291,16.177,15.8912,15.9299,1108280.4979303,0
+TTC.US,D,20120615,000000,15.9339,16.1155,15.8614,16.1066,1370135.6463191,0
+TTC.US,D,20120618,000000,15.9993,16.3597,15.9895,16.3339,761676.63313467,0
+TTC.US,D,20120619,000000,16.3299,16.6704,16.3141,16.5126,577031.72097599,0
+TTC.US,D,20120620,000000,16.4203,16.5006,16.0113,16.2803,1534507.3558747,0
+TTC.US,D,20120621,000000,16.2247,16.2247,15.8236,15.8504,1067306.9491196,0
+TTC.US,D,20120622,000000,15.8773,16.1254,15.776,16.0937,1206600.090518,0
+TTC.US,D,20120625,000000,15.9001,16.0461,15.8138,15.8236,1384284.7782291,0
+TTC.US,D,20120626,000000,15.8714,15.8812,15.5248,15.7075,1134925.59511,0
+TTC.US,D,20120627,000000,15.7155,15.8773,15.6351,15.8098,932723.46893008,0
+TTC.US,D,20120628,000000,15.7393,15.9477,15.6549,15.8484,804785.89996953,0
+TTC.US,D,20120629,000000,16.0659,16.0857,15.8862,16.048,1934994.7819715,0
+TTC.US,D,20120702,000000,16.0629,16.1672,15.8326,16.0976,1106910.4146695,0
+TTC.US,D,20120703,000000,16.0629,16.4183,16.0629,16.4183,608024.81768039,0
+TTC.US,D,20120705,000000,16.4222,16.7726,16.4083,16.7329,1043250.9063371,0
+TTC.US,D,20120706,000000,16.6257,16.7429,16.5622,16.5791,967975.91271285,0
+TTC.US,D,20120709,000000,16.6099,16.6982,16.4302,16.6704,1102957.3214965,0
+TTC.US,D,20120710,000000,16.7468,17.1766,16.6257,16.6952,1278598.9732863,0
+TTC.US,D,20120711,000000,16.723,16.7558,16.5314,16.5741,679109.97580343,0
+TTC.US,D,20120712,000000,16.4342,16.6575,15.8714,16.5572,1283413.4055681,0
+TTC.US,D,20120713,000000,16.5672,16.9593,16.5672,16.9335,681274.9088383,0
+TTC.US,D,20120716,000000,16.9195,17.0645,16.7806,16.8888,826877.48513548,0
+TTC.US,D,20120717,000000,16.9921,17.0456,16.7071,16.8184,1097999.8364036,0
+TTC.US,D,20120718,000000,16.8064,17.0516,16.8064,17.0039,735898.91954871,0
+TTC.US,D,20120719,000000,17.0784,17.6651,17.0069,17.4596,1985611.2991441,0
+TTC.US,D,20120720,000000,17.395,17.4308,17.1628,17.3176,1013077.8447608,0
+TTC.US,D,20120723,000000,17.0198,17.1022,16.7329,16.7756,1055782.1311024,0
+TTC.US,D,20120724,000000,16.8064,16.852,16.1979,16.4083,1149462.5814726,0
+TTC.US,D,20120725,000000,16.4083,16.6207,16.2535,16.3071,1074095.9131596,0
+TTC.US,D,20120726,000000,16.4748,16.6059,16.2018,16.4342,807471.66612633,0
+TTC.US,D,20120727,000000,16.5106,16.7161,16.4262,16.5711,756362.52342833,0
+TTC.US,D,20120730,000000,16.592,16.6903,16.4183,16.5106,553814.85419071,0
+TTC.US,D,20120731,000000,16.5354,16.6704,16.461,16.466,568313.5588151,0
+TTC.US,D,20120801,000000,16.5791,16.7518,16.2068,16.2198,481381.77591845,0
+TTC.US,D,20120802,000000,16.1155,16.4143,15.9925,16.2148,604544.20174951,0
+TTC.US,D,20120803,000000,16.3955,16.865,16.3657,16.6009,695877.37712142,0
+TTC.US,D,20120806,000000,16.6207,16.7161,16.4421,16.5274,510220.0137296,0
+TTC.US,D,20120807,000000,16.5622,16.8184,16.4908,16.6455,692938.75000988,0
+TTC.US,D,20120808,000000,16.5245,16.852,16.5245,16.8282,870575.08184115,0
+TTC.US,D,20120809,000000,16.7558,16.8154,16.3011,16.4143,1175078.1013784,0
+TTC.US,D,20120810,000000,16.2823,16.4966,16.2634,16.3825,701087.72316905,0
+TTC.US,D,20120813,000000,16.3111,16.3597,16.1066,16.177,610943.29650869,0
+TTC.US,D,20120814,000000,16.2118,16.3429,16.0709,16.1106,933611.0008071,0
+TTC.US,D,20120815,000000,16.0549,16.2406,16.0232,16.2237,888201.80743962,0
+TTC.US,D,20120816,000000,16.1672,16.9463,16.05,16.7806,2300685.1154868,0
+TTC.US,D,20120817,000000,16.8422,17.1668,16.6803,17.12,1079404.9857951,0
+TTC.US,D,20120820,000000,16.8154,16.9553,16.2018,16.3011,1521760.5444787,0
+TTC.US,D,20120821,000000,16.3041,16.5314,16.189,16.2267,923917.66173706,0
+TTC.US,D,20120822,000000,16.189,16.5572,16.1672,16.451,1128491.2408551,0
+TTC.US,D,20120823,000000,15.6281,16.72,15.6063,16.4083,2555756.3369064,0
+TTC.US,D,20120824,000000,16.447,16.7726,16.3171,16.6485,1042476.2048462,0
+TTC.US,D,20120827,000000,16.6297,16.7726,16.3171,16.4302,901820.03208614,0
+TTC.US,D,20120828,000000,16.4421,16.6257,16.3299,16.3657,824905.97561978,0
+TTC.US,D,20120829,000000,16.4004,16.4381,16.3111,16.3657,606576.15611494,0
+TTC.US,D,20120830,000000,16.2535,16.3657,16.1522,16.3269,481203.46361171,0
+TTC.US,D,20120831,000000,16.4183,16.457,16.189,16.2912,607877.73521269,0
+TTC.US,D,20120904,000000,16.2912,16.6397,16.1254,16.6099,879236.82880895,0
+TTC.US,D,20120905,000000,16.5543,16.7111,16.5354,16.6357,971637.86319295,0
+TTC.US,D,20120906,000000,16.6397,17.125,16.584,17.0516,873052.31326635,0
+TTC.US,D,20120907,000000,17.1151,17.142,16.9414,16.9503,414602.30592525,0
+TTC.US,D,20120910,000000,16.9235,17.0159,16.852,16.9195,352689.65375031,0
+TTC.US,D,20120911,000000,16.9791,17.1112,16.8749,17.0257,531559.06051628,0
+TTC.US,D,20120912,000000,17.0347,17.1886,16.9741,17.0744,494468.08588724,0
+TTC.US,D,20120913,000000,17.129,17.2947,16.8947,17.2263,454159.43042369,0
+TTC.US,D,20120914,000000,17.2322,17.5132,17.2322,17.3444,715743.58440277,0
+TTC.US,D,20120917,000000,17.3305,17.3633,16.9959,17.0645,538241.23865509,0
+TTC.US,D,20120918,000000,17.0645,17.1458,16.8908,17.1151,508070.19190716,0
+TTC.US,D,20120919,000000,17.1151,17.8467,17.0972,17.5608,1393935.8059043,0
+TTC.US,D,20120920,000000,17.4923,17.5052,17.2908,17.3633,616376.28108619,0
+TTC.US,D,20120921,000000,17.4804,17.5935,17.2531,17.2809,1011848.7994828,0
+TTC.US,D,20120924,000000,17.2322,17.3176,17.142,17.1726,881846.03148941,0
+TTC.US,D,20120925,000000,17.2174,17.2947,16.9195,16.9195,642886.38476817,0
+TTC.US,D,20120926,000000,16.9503,16.9741,16.447,16.5056,1203099.3263039,0
+TTC.US,D,20120927,000000,16.592,17.2372,16.5453,17.2283,1039075.1746342,0
+TTC.US,D,20120928,000000,17.2283,17.4754,16.994,17.4754,1050294.7461601,0
+TTC.US,D,20121001,000000,17.4754,17.6412,17.2511,17.4834,1048644.6017622,0
+TTC.US,D,20121002,000000,17.535,17.5965,17.3375,17.5092,970371.54359089,0
+TTC.US,D,20121003,000000,17.5032,17.6045,17.4238,17.4536,427378.33233205,0
+TTC.US,D,20121004,000000,17.54,17.6958,17.3891,17.6859,994198.90335856,0
+TTC.US,D,20121005,000000,17.6908,18.1058,17.6779,18.0204,659843.17994868,0
+TTC.US,D,20121008,000000,17.9926,18.0303,17.8973,17.9707,277159.78434302,0
+TTC.US,D,20121009,000000,17.939,17.9579,17.4704,17.4784,481625.57014574,0
+TTC.US,D,20121010,000000,17.4834,17.4953,17.2511,17.3057,668614.73506018,0
+TTC.US,D,20121011,000000,17.4586,17.5568,17.2511,17.3563,467361.59302116,0
+TTC.US,D,20121012,000000,17.3464,17.4536,17.2154,17.3147,337896.7841905,0
+TTC.US,D,20121015,000000,17.3891,17.5697,17.2918,17.4864,508166.90366675,0
+TTC.US,D,20121016,000000,17.5002,17.8606,17.4914,17.7097,493879.75601644,0
+TTC.US,D,20121017,000000,17.6998,18.0075,17.6819,18.0075,633922.41355167,0
+TTC.US,D,20121018,000000,17.9837,18.2338,17.9837,18.2209,432786.13155549,0
+TTC.US,D,20121019,000000,18.1703,18.2923,18.065,18.1703,511203.24995204,0
+TTC.US,D,20121022,000000,18.1614,18.1653,17.9181,18.0442,340179.58468237,0
+TTC.US,D,20121023,000000,17.8685,18.4334,17.6641,18.3867,919901.10147181,0
+TTC.US,D,20121024,000000,18.4294,18.4472,18.1981,18.3549,863836.48850926,0
+TTC.US,D,20121025,000000,18.4294,18.5207,18.1108,18.1614,503937.77901324,0
+TTC.US,D,20121026,000000,18.1822,18.2527,17.9797,18.0303,552776.21018934,0
+TTC.US,D,20121031,000000,18.1574,18.6041,18.1058,18.5425,860961.32848994,0
+TTC.US,D,20121101,000000,18.5555,18.9445,18.5555,18.9356,578703.02107132,0
+TTC.US,D,20121102,000000,19.0458,19.0458,18.5306,18.5336,372714.02505515,0
+TTC.US,D,20121105,000000,18.5584,18.6041,18.4502,18.5385,242123.93460515,0
+TTC.US,D,20121106,000000,18.5584,18.8056,18.5584,18.6378,350955.89397692,0
+TTC.US,D,20121107,000000,18.5643,18.5643,18.3103,18.4532,319398.64534161,0
+TTC.US,D,20121108,000000,18.3103,18.4244,18.065,18.079,260172.76673764,0
+TTC.US,D,20121109,000000,17.81,18.3509,17.6779,18.1186,465674.17429924,0
+TTC.US,D,20121112,000000,18.1108,18.208,17.9668,18.0392,322545.80718476,0
+TTC.US,D,20121113,000000,18.0392,18.1703,17.9221,17.9975,458264.64313523,0
+TTC.US,D,20121114,000000,18.0869,18.2427,17.9629,18.1146,648985.27010698,0
+TTC.US,D,20121115,000000,18.2209,18.2785,17.805,17.9151,430494.26433616,0
+TTC.US,D,20121116,000000,17.8685,18.5008,17.8646,18.4006,744084.15961773,0
+TTC.US,D,20121119,000000,18.6011,18.6179,18.3053,18.4631,644927.40586107,0
+TTC.US,D,20121120,000000,18.4978,18.9942,18.4294,18.9445,473253.95845669,0
+TTC.US,D,20121121,000000,18.9277,18.9872,18.7053,18.8721,399677.46511017,0
+TTC.US,D,20121123,000000,18.9356,19.147,18.8106,19.0558,158153.94934578,0
+TTC.US,D,20121126,000000,19.1282,19.7278,19.0826,19.5223,1036960.6123074,0
+TTC.US,D,20121127,000000,19.6047,19.7416,19.2443,19.2443,783635.2396312,0
+TTC.US,D,20121128,000000,19.2205,19.4498,19.016,19.427,727615.96030595,0
+TTC.US,D,20121129,000000,19.4826,19.695,19.3724,19.5083,604992.50105175,0
+TTC.US,D,20121130,000000,19.5302,19.7039,19.413,19.7039,1064276.6473193,0
+TTC.US,D,20121203,000000,19.7138,19.8419,19.3644,19.5779,463259.40255211,0
+TTC.US,D,20121204,000000,19.6652,19.8121,19.5004,19.7952,760256.17916577,0
+TTC.US,D,20121205,000000,18.881,19.6235,18.4006,18.6457,2396744.0706943,0
+TTC.US,D,20121206,000000,18.2884,18.5584,18.1782,18.4978,739234.46784022,0
+TTC.US,D,20121207,000000,18.5643,18.6934,18.3728,18.4532,378878.39231451,0
+TTC.US,D,20121210,000000,18.476,18.476,18.2209,18.4582,641931.35614227,0
+TTC.US,D,20121211,000000,18.4929,18.5911,18.4115,18.472,616820.55073178,0
+TTC.US,D,20121212,000000,17.8923,18.8989,17.7286,18.8324,1024008.2884222,0
+TTC.US,D,20121213,000000,18.7877,18.8195,18.472,18.7024,536642.47237945,0
+TTC.US,D,20121214,000000,18.6219,18.7698,18.472,18.6319,649653.18569661,0
+TTC.US,D,20121217,000000,18.6884,18.8106,18.5068,18.7053,482492.95373951,0
+TTC.US,D,20121218,000000,18.7351,19.0041,18.614,18.9614,660930.17982984,0
+TTC.US,D,20121219,000000,19.012,19.1758,18.8006,19.0846,765521.93299232,0
+TTC.US,D,20121220,000000,19.0468,19.156,18.8195,18.8989,719994.87216785,0
+TTC.US,D,20121221,000000,18.5813,18.882,18.0988,18.6716,1354489.4969637,0
+TTC.US,D,20121224,000000,18.7351,19.29,18.4612,18.757,1312220.4135402,0
+TTC.US,D,20121226,000000,18.7351,18.7648,18.4105,18.4184,482361.98989841,0
+TTC.US,D,20121227,000000,18.4026,18.4968,18.1683,18.4402,695497.58198222,0
+TTC.US,D,20121228,000000,18.3211,18.5683,18.3211,18.476,357287.49198723,0
+TTC.US,D,20121231,000000,18.4184,18.9833,18.3936,18.9405,665557.23307748,0
+TTC.US,D,20130102,000000,19.1599,19.5541,19.1599,19.5541,649007.43321855,0
+TTC.US,D,20130103,000000,19.5619,19.7952,19.3754,19.4637,513516.27286877,0
+TTC.US,D,20130104,000000,19.4855,19.5203,19.3217,19.3754,327091.25988525,0
+TTC.US,D,20130107,000000,19.286,19.3704,19.1332,19.2275,316132.60862731,0
+TTC.US,D,20130108,000000,19.2325,19.3019,18.9793,19.3019,737573.24188652,0
+TTC.US,D,20130109,000000,19.2592,19.3386,19.1123,19.2592,733061.03385339,0
+TTC.US,D,20130110,000000,19.3803,19.5243,19.2413,19.5243,535411.41227308,0
+TTC.US,D,20130111,000000,19.5203,19.5272,19.1997,19.429,578907.52614627,0
+TTC.US,D,20130114,000000,19.42,19.4895,19.2086,19.2463,296999.79885615,0
+TTC.US,D,20130115,000000,19.2325,19.3019,19.1202,19.2592,268945.32926329,0
+TTC.US,D,20130116,000000,19.1758,19.3386,19.1371,19.286,346913.14094345,0
+TTC.US,D,20130117,000000,19.42,19.5769,19.3436,19.5163,311495.48123806,0
+TTC.US,D,20130118,000000,19.4994,19.5322,19.2513,19.4428,567120.78044689,0
+TTC.US,D,20130122,000000,19.4895,19.4895,19.3019,19.4816,495024.17850486,0
+TTC.US,D,20130123,000000,19.3842,19.4816,19.2225,19.3565,401915.9393789,0
+TTC.US,D,20130124,000000,19.3803,19.7069,19.286,19.6692,594528.49014752,0
+TTC.US,D,20130125,000000,19.7396,19.7396,19.5322,19.703,408125.64027556,0
+TTC.US,D,20130128,000000,19.688,19.693,18.8106,19.3565,1666201.5722467,0
+TTC.US,D,20130129,000000,19.3386,19.5541,19.2939,19.5541,478150.99869983,0
+TTC.US,D,20130130,000000,19.5579,19.6781,19.3386,19.4062,369565.85579783,0
+TTC.US,D,20130131,000000,19.3664,19.5809,19.3257,19.4032,397817.7785665,0
+TTC.US,D,20130201,000000,19.5361,19.8597,19.5203,19.7982,435906.09321625,0
+TTC.US,D,20130204,000000,19.6424,19.7634,19.4468,19.5163,392999.31662803,0
+TTC.US,D,20130205,000000,19.6424,19.7426,19.5719,19.5987,247794.66892497,0
+TTC.US,D,20130206,000000,19.5769,19.7833,19.5272,19.5957,390146.31972028,0
+TTC.US,D,20130207,000000,19.6165,19.8538,19.5272,19.8538,703556.89528094,0
+TTC.US,D,20130208,000000,19.8201,20.1307,19.7982,20.0017,759072.46752502,0
+TTC.US,D,20130211,000000,20.0146,20.0692,19.8161,19.8449,408814.7115626,0
+TTC.US,D,20130212,000000,19.9431,20.1516,19.9431,20.1069,522478.22925696,0
+TTC.US,D,20130213,000000,20.1813,20.2439,19.9878,20.0146,496057.78543542,0
+TTC.US,D,20130214,000000,19.9561,20.1615,19.9561,20.1198,527546.52990769,0
+TTC.US,D,20130215,000000,20.1307,20.2399,20.097,20.1813,410556.53064928,0
+TTC.US,D,20130219,000000,20.2221,20.3302,20.1813,20.3154,635703.52179069,0
+TTC.US,D,20130220,000000,20.2023,20.3253,19.8449,19.9332,678908.49297097,0
+TTC.US,D,20130221,000000,20.766,20.766,19.5034,19.7208,757745.70307322,0
+TTC.US,D,20130222,000000,20.2121,20.2121,19.5809,19.8409,530403.55647208,0
+TTC.US,D,20130225,000000,19.8409,19.9729,19.3614,19.3614,441020.73491845,0
+TTC.US,D,20130226,000000,19.4558,19.6781,19.3486,19.4686,543923.05453069,0
+TTC.US,D,20130227,000000,19.4528,19.9561,19.4528,19.8747,371959.47184755,0
+TTC.US,D,20130228,000000,19.9065,19.9828,19.683,19.8697,606412.95502065,0
+TTC.US,D,20130301,000000,19.693,19.96,19.4597,19.829,375535.79212385,0
+TTC.US,D,20130304,000000,19.7833,20.0275,19.693,19.9918,623266.99395659,0
+TTC.US,D,20130305,000000,20.1268,20.4801,20.1158,20.4345,850228.33800437,0
+TTC.US,D,20130306,000000,20.4901,20.6976,20.371,20.5615,382151.48092795,0
+TTC.US,D,20130307,000000,20.4028,20.7044,19.9977,20.6271,1065069.482265,0
+TTC.US,D,20130308,000000,20.6271,21.1363,20.6271,20.9417,893602.55476393,0
+TTC.US,D,20130311,000000,20.9378,21.322,20.8821,21.2872,775921.46939016,0
+TTC.US,D,20130312,000000,21.2902,21.2941,20.8653,20.9894,601575.35221309,0
+TTC.US,D,20130313,000000,21.0202,21.2276,20.8524,21.2009,641345.04109979,0
+TTC.US,D,20130314,000000,21.2941,21.3308,21.1184,21.2107,668069.72399835,0
+TTC.US,D,20130315,000000,21.2336,21.4083,20.8653,21.0866,5931245.5777088,0
+TTC.US,D,20130318,000000,20.8733,21.1006,20.7264,20.9804,621339.81066404,0
+TTC.US,D,20130319,000000,21.1006,21.2435,20.8733,21.0777,592216.47464495,0
+TTC.US,D,20130320,000000,21.2544,21.2544,20.8971,20.9934,388332.97422806,0
+TTC.US,D,20130321,000000,20.9189,21.0916,20.5615,20.636,591740.97516032,0
+TTC.US,D,20130322,000000,20.632,20.7264,20.5297,20.5824,374891.04705996,0
+TTC.US,D,20130325,000000,20.632,20.77,20.3988,20.4385,558684.69425145,0
+TTC.US,D,20130326,000000,20.4941,20.7016,20.4028,20.4136,513693.57776135,0
+TTC.US,D,20130327,000000,20.3005,20.3888,20.1973,20.2906,605867.94395882,0
+TTC.US,D,20130328,000000,20.3005,20.4444,20.2121,20.3482,474128.3939496,0
+TTC.US,D,20130401,000000,20.3293,20.4752,20.1298,20.3084,445962.10138473,0
+TTC.US,D,20130402,000000,20.3293,20.4841,20.088,20.1893,546756.91056935,0
+TTC.US,D,20130403,000000,20.1387,20.1973,19.695,19.7288,769438.7592555,0
+TTC.US,D,20130404,000000,19.7714,19.959,19.5739,19.959,509958.08604739,0
+TTC.US,D,20130405,000000,19.6394,20.1555,19.4875,20.0811,688339.90435879,0
+TTC.US,D,20130408,000000,20.0354,20.2301,20.0314,20.2061,365719.54852602,0
+TTC.US,D,20130409,000000,20.2618,20.2816,20.0096,20.1188,478129.84300241,0
+TTC.US,D,20130410,000000,20.1705,20.4136,20.0216,20.3988,354881.78696756,0
+TTC.US,D,20130411,000000,20.3382,20.632,20.3204,20.5834,368568.51577711,0
+TTC.US,D,20130412,000000,20.504,20.6618,20.4901,20.5477,675060.17087083,0
+TTC.US,D,20130415,000000,20.5427,20.6181,19.827,19.827,725096.41748593,0
+TTC.US,D,20130416,000000,19.8915,20.1705,19.8518,19.9183,426510.94873826,0
+TTC.US,D,20130417,000000,19.7546,19.7932,19.4617,19.5739,424772.15189407,0
+TTC.US,D,20130418,000000,19.6444,19.685,19.0984,19.153,690418.1997757,0
+TTC.US,D,20130419,000000,19.1381,19.5004,19.0656,19.3992,482792.15574573,0
+TTC.US,D,20130422,000000,19.3992,19.5004,19.1897,19.4032,393744.80310815,0
+TTC.US,D,20130423,000000,19.4915,19.6662,19.3406,19.6444,660851.60152518,0
+TTC.US,D,20130424,000000,19.6444,19.7853,19.5639,19.7148,256786.84773801,0
+TTC.US,D,20130425,000000,19.7714,19.9005,19.7049,19.8855,459825.12767269,0
+TTC.US,D,20130426,000000,19.8577,19.8915,19.6106,19.831,360715.72238167,0
+TTC.US,D,20130429,000000,19.8816,20.0444,19.7932,19.9461,369792.52398436,0
+TTC.US,D,20130430,000000,19.9411,19.9411,19.6344,19.8915,400971.99230879,0
+TTC.US,D,20130501,000000,19.823,19.9183,19.4568,19.4826,454747.7602945,0
+TTC.US,D,20130502,000000,19.5561,19.8141,19.5561,19.7,345031.2912882,0
+TTC.US,D,20130503,000000,19.8915,20.1516,19.8915,19.9719,371679.41071042,0
+TTC.US,D,20130506,000000,19.963,20.1268,19.8855,20.1069,258906.44713558,0
+TTC.US,D,20130507,000000,20.1337,20.4345,20.0354,20.4305,345978.2606008,0
+TTC.US,D,20130508,000000,20.4226,20.8295,20.4226,20.775,715288.23320139,0
+TTC.US,D,20130509,000000,20.7313,20.8891,20.6499,20.7313,357693.47989465,0
+TTC.US,D,20130510,000000,20.6499,20.9983,20.6499,20.9298,323159.32240963,0
+TTC.US,D,20130513,000000,20.772,21.0976,20.6181,21.0936,870376.62125118,0
+TTC.US,D,20130514,000000,21.0262,21.2673,21.0102,21.0837,863305.58124571,0
+TTC.US,D,20130515,000000,21.0102,21.2405,20.9725,21.0787,750551.75853995,0
+TTC.US,D,20130516,000000,20.9854,21.03,20.4305,20.4653,1253326.9816098,0
+TTC.US,D,20130517,000000,20.5357,20.6658,20.3204,20.4385,1280238.0361284,0
+TTC.US,D,20130520,000000,20.4345,20.637,20.363,20.5357,686679.68581926,0
+TTC.US,D,20130521,000000,20.4484,20.7184,20.3332,20.5387,1097732.8716505,0
+TTC.US,D,20130522,000000,20.5387,20.7928,20.4524,20.5297,945706.01524016,0
+TTC.US,D,20130523,000000,19.8855,21.8223,19.8757,21.315,1899590.2186502,0
+TTC.US,D,20130524,000000,21.2355,21.2355,20.8018,21.035,1062312.1897027,0
+TTC.US,D,20130528,000000,21.2217,21.4212,21.1423,21.2931,575736.18636323,0
+TTC.US,D,20130529,000000,21.1035,21.2832,21.0102,21.0608,740079.68832243,0
+TTC.US,D,20130530,000000,21.0569,21.175,20.9666,21.0262,677100.18454956,0
+TTC.US,D,20130531,000000,20.9844,21.3388,20.8177,21.0598,402067.05150325,0
+TTC.US,D,20130603,000000,21.043,21.1383,20.6618,20.772,1064719.9095507,0
+TTC.US,D,20130604,000000,20.8018,20.8455,20.2349,20.4106,754377.91752852,0
+TTC.US,D,20130605,000000,20.3482,20.4444,20.1069,20.1158,557968.42278203,0
+TTC.US,D,20130606,000000,20.1099,20.5387,20.0414,20.5259,498844.29300845,0
+TTC.US,D,20130607,000000,20.6281,20.8355,20.1516,20.7869,448022.26334672,0
+TTC.US,D,20130610,000000,20.7839,20.8207,20.6618,20.8157,396152.52295615,0
+TTC.US,D,20130611,000000,20.5229,20.7928,20.5189,20.7531,450248.64864549,0
+TTC.US,D,20130612,000000,20.8583,20.9298,20.499,20.5477,352750.09860005,0
+TTC.US,D,20130613,000000,20.499,21.0976,20.4653,21.043,417244.75327306,0
+TTC.US,D,20130614,000000,21.0262,21.175,20.9338,20.9487,269386.5766664,0
+TTC.US,D,20130617,000000,21.0708,21.315,20.8455,20.9536,362391.05213364,0
+TTC.US,D,20130618,000000,20.8157,21.2077,20.8157,21.1561,266204.15532757,0
+TTC.US,D,20130619,000000,21.1164,21.2127,20.7016,20.767,436200.25815166,0
+TTC.US,D,20130620,000000,20.4623,20.4901,20.1705,20.2618,1010636.8802455,0
+TTC.US,D,20130621,000000,20.4484,20.5973,20.088,20.1516,1653595.7988333,0
+TTC.US,D,20130624,000000,19.8717,19.9958,19.5809,19.7952,821125.15026853,0
+TTC.US,D,20130625,000000,20.0582,20.2349,19.8627,20.0762,639691.87445939,0
+TTC.US,D,20130626,000000,20.1516,20.1655,19.9035,19.9809,705416.58182462,0
+TTC.US,D,20130627,000000,20.101,20.3054,20.0762,20.2349,520391.87452675,0
+TTC.US,D,20130628,000000,20.2261,20.376,20.1218,20.1298,782616.74391307,0
+TTC.US,D,20130701,000000,20.2349,20.5,20.1337,20.4583,345524.92422775,0
+TTC.US,D,20130702,000000,20.4315,20.5844,20.3214,20.5049,369889.23574394,0
+TTC.US,D,20130703,000000,20.3848,20.5635,20.3263,20.372,241037.94213815,0
+TTC.US,D,20130705,000000,20.5317,20.9894,20.5,20.9517,400395.75140792,0
+TTC.US,D,20130708,000000,21.028,21.1502,20.9139,21.0688,410659.28689385,0
+TTC.US,D,20130709,000000,21.2395,21.5542,21.1779,21.5542,756198.31491987,0
+TTC.US,D,20130710,000000,21.4887,21.58,21.3646,21.3934,408849.97105828,0
+TTC.US,D,20130711,000000,21.6724,22.1121,21.6724,22.0366,484211.60230046,0
+TTC.US,D,20130712,000000,22.0336,22.0654,21.7676,21.8847,375038.12952767,0
+TTC.US,D,20130715,000000,21.8808,21.9403,21.6772,21.7329,454091.93367482,0
+TTC.US,D,20130716,000000,21.713,22.1001,21.6256,21.6574,352998.92989815,0
+TTC.US,D,20130717,000000,21.709,21.9165,21.6068,21.6167,303134.95110479,0
+TTC.US,D,20130718,000000,21.6167,21.9403,21.5095,21.5245,569773.30193633,0
+TTC.US,D,20130719,000000,21.5015,21.5979,21.0817,21.5939,746947.2306671,0
+TTC.US,D,20130722,000000,21.5889,21.7478,21.3239,21.5542,433775.41226291,0
+TTC.US,D,20130723,000000,21.5671,21.6802,21.3904,21.4291,284048.4823851,0
+TTC.US,D,20130724,000000,21.5333,21.6485,21.2812,21.4202,461590.11728511,0
+TTC.US,D,20130725,000000,21.2018,21.7517,21.2018,21.6128,703070.31424054,0
+TTC.US,D,20130726,000000,21.4569,21.5015,21.2157,21.3904,486767.41203032,0
+TTC.US,D,20130729,000000,21.3368,21.7865,21.3001,21.705,802642.12263207,0
+TTC.US,D,20130730,000000,21.7795,21.8183,21.4718,21.6862,913497.97705598,0
+TTC.US,D,20130731,000000,21.7676,22.1855,21.6992,21.8461,1102763.8979773,0
+TTC.US,D,20130801,000000,22.1001,22.2262,21.7299,22.0654,827040.68622978,0
+TTC.US,D,20130802,000000,21.9364,21.997,21.6296,21.8897,804059.55435848,0
+TTC.US,D,20130805,000000,21.8331,21.9364,21.6396,21.8808,376486.7910931,0
+TTC.US,D,20130806,000000,21.8271,21.9026,21.4967,21.5939,390183.59404428,0
+TTC.US,D,20130807,000000,21.5542,21.5542,21.3328,21.3686,256159.22871487,0
+TTC.US,D,20130808,000000,21.5095,21.6772,21.3934,21.6724,596453.65861175,0
+TTC.US,D,20130809,000000,21.6167,21.709,21.3904,21.6396,244750.26332637,0
+TTC.US,D,20130812,000000,21.5293,21.9304,21.4967,21.9076,464852.12434277,0
+TTC.US,D,20130813,000000,21.8947,21.8947,21.6167,21.6962,253330.40974702,0
+TTC.US,D,20130814,000000,21.6902,21.7557,21.5403,21.6217,359608.57421726,0
+TTC.US,D,20130815,000000,21.3288,21.5671,21.0817,21.4619,843386.98842792,0
+TTC.US,D,20130816,000000,21.4718,21.6962,21.306,21.3368,313053.9509472,0
+TTC.US,D,20130819,000000,21.3328,21.4718,21.2296,21.2772,356058.44670917,0
+TTC.US,D,20130820,000000,21.3368,21.6574,21.2772,21.443,483125.60983346,0
+TTC.US,D,20130821,000000,21.3288,21.7795,21.3239,21.6256,934642.59290934,0
+TTC.US,D,20130822,000000,22.1647,23.327,21.974,23.196,1835179.1793526,0
+TTC.US,D,20130823,000000,23.2645,23.7837,23.1185,23.7757,1174467.6083961,0
+TTC.US,D,20130826,000000,23.7429,24.0507,23.603,23.7797,528596.25546484,0
+TTC.US,D,20130827,000000,23.5256,23.608,23.3092,23.4193,588621.01349956,0
+TTC.US,D,20130828,000000,23.4471,23.5792,23.2884,23.3757,396261.32368568,0
+TTC.US,D,20130829,000000,23.2338,23.8263,23.2338,23.7142,642895.45149563,0
+TTC.US,D,20130830,000000,23.7003,23.8353,23.3558,23.4105,365135.24831186,0
+TTC.US,D,20130903,000000,23.616,23.9118,23.3638,23.6278,325595.24985417,0
+TTC.US,D,20130904,000000,23.611,23.7082,23.5057,23.6278,394566.85306463,0
+TTC.US,D,20130905,000000,23.6447,23.739,23.5584,23.593,398971.26778237,0
+TTC.US,D,20130906,000000,23.7609,23.7609,23.2446,23.5682,268566.54153826,0
+TTC.US,D,20130909,000000,23.6546,23.9584,23.5117,23.9206,291943.58717536,0
+TTC.US,D,20130910,000000,24.003,24.2552,23.9484,24.1827,308922.54546744,0
+TTC.US,D,20130911,000000,24.1331,24.3435,24.0338,24.3435,235919.2707793,0
+TTC.US,D,20130912,000000,24.3346,24.3763,24.0219,24.1698,214197.40661093,0
+TTC.US,D,20130913,000000,24.3048,24.3763,23.9434,24.3564,502176.81905747,0
+TTC.US,D,20130916,000000,24.4706,24.5956,24.1301,24.2135,426416.25180701,0
+TTC.US,D,20130917,000000,24.1827,24.3663,24.0865,24.1519,398706.31785768,0
+TTC.US,D,20130918,000000,24.1023,24.4825,23.9196,24.3852,384292.23602292,0
+TTC.US,D,20130919,000000,24.4031,24.5073,24.2046,24.2135,512229.80498346,0
+TTC.US,D,20130920,000000,24.2095,24.4279,24.1381,24.1887,1128388.4846105,0
+TTC.US,D,20130923,000000,24.0646,24.2135,23.8829,24.0507,329132.28097814,0
+TTC.US,D,20130924,000000,24.1023,24.6016,24.0993,24.4725,547373.4480367,0
+TTC.US,D,20130925,000000,24.5292,24.5738,24.1519,24.1827,498771.75918877,0
+TTC.US,D,20130926,000000,24.1827,24.4239,24.1658,24.3663,237822.27613196,0
+TTC.US,D,20130927,000000,24.3048,24.3435,24.0547,24.143,256095.76162265,0
+TTC.US,D,20130930,000000,24.1023,24.2552,23.8075,24.1559,357130.33537791,0
+TTC.US,D,20131001,000000,24.2194,24.6602,24.147,24.6602,387464.58322013,0
+TTC.US,D,20131002,000000,24.538,24.5738,24.2135,24.4159,410211.99500577,0
+TTC.US,D,20131003,000000,24.3137,24.3137,23.9534,24.1698,449422.56903237,0
+TTC.US,D,20131004,000000,24.1728,24.5073,24.0417,24.4408,339594.27705405,0
+TTC.US,D,20131007,000000,24.1381,24.265,24.0328,24.1698,289227.59859369,0
+TTC.US,D,20131008,000000,24.1301,24.1787,23.7469,23.7837,311331.2727296,0
+TTC.US,D,20131009,000000,23.8422,24.0815,23.6417,23.9296,365326.6570027,0
+TTC.US,D,20131010,000000,24.1519,24.4607,24.1519,24.4159,289688.99428004,0
+TTC.US,D,20131011,000000,24.3405,24.9937,24.278,24.9262,437082.75295786,0
+TTC.US,D,20131014,000000,24.7575,25.1297,24.7078,25.0899,340798.13697805,0
+TTC.US,D,20131015,000000,25.0731,25.0731,24.6344,24.824,463188.88356075,0
+TTC.US,D,20131016,000000,24.9162,25.1297,24.8398,25.0573,559336.49121449,0
+TTC.US,D,20131017,000000,25.0354,25.3471,24.9679,25.3471,436857.0921855,0
+TTC.US,D,20131018,000000,25.3829,25.5516,25.2568,25.5466,353401.89556308,0
+TTC.US,D,20131021,000000,25.5416,25.622,25.3153,25.5049,440434.41987597,0
+TTC.US,D,20131022,000000,25.6895,25.8732,25.6042,25.7689,254806.27149485,0
+TTC.US,D,20131023,000000,25.6767,25.8156,25.496,25.7253,345168.29961428,0
+TTC.US,D,20131024,000000,25.764,26.0171,25.7481,26.0171,203374.75626491,0
+TTC.US,D,20131025,000000,25.8632,26.175,25.8076,26.0111,327331.02445588,0
+TTC.US,D,20131028,000000,25.9933,26.0717,25.7779,26.0171,244860.07147007,0
+TTC.US,D,20131029,000000,26.0261,26.2226,25.9575,26.2008,228683.01485121,0
+TTC.US,D,20131030,000000,26.2226,26.4449,25.9258,26.0717,307572.61048991,0
+TTC.US,D,20131031,000000,26.1322,26.4023,25.9168,26.1968,312625.7999282,0
+TTC.US,D,20131101,000000,26.1928,26.3219,25.7779,25.9853,383285.82927474,0
+TTC.US,D,20131104,000000,26.1184,26.2901,25.9,26.2901,295618.63403958,0
+TTC.US,D,20131105,000000,26.0856,26.2663,25.8534,26.0221,299462.92648307,0
+TTC.US,D,20131106,000000,26.1928,26.2226,25.8662,26.0151,269116.58967089,0
+TTC.US,D,20131107,000000,26.0429,26.1501,25.3153,25.4453,558660.51631156,0
+TTC.US,D,20131108,000000,25.3967,25.9665,25.3967,25.8632,377595.95408584,0
+TTC.US,D,20131111,000000,25.9079,26.0349,25.8017,25.9446,228257.88607471,0
+TTC.US,D,20131112,000000,25.9575,26.0052,25.8305,25.9168,204672.30570599,0
+TTC.US,D,20131113,000000,25.8116,26.1402,25.7918,26.1402,228658.83691132,0
+TTC.US,D,20131114,000000,26.171,26.5392,26.1452,26.4201,328117.81491667,0
+TTC.US,D,20131115,000000,26.442,26.8132,26.3357,26.5978,319168.9549126,0
+TTC.US,D,20131118,000000,26.6077,26.9174,26.4529,26.5342,258535.71872384,0
+TTC.US,D,20131119,000000,26.4816,26.7685,26.3814,26.6018,328925.76107486,0
+TTC.US,D,20131120,000000,26.7368,26.8638,26.4976,26.7725,388572.7387987,0
+TTC.US,D,20131121,000000,26.8072,27.1536,26.7646,27.0951,192616.58042527,0
+TTC.US,D,20131122,000000,27.0267,27.2341,26.8916,27.1328,205294.88765833,0
+TTC.US,D,20131125,000000,27.1736,27.3741,27.0951,27.1368,207130.39626211,0
+TTC.US,D,20131126,000000,27.0455,27.4514,27.0455,27.2807,318360.00134024,0
+TTC.US,D,20131127,000000,27.2688,27.4177,27.118,27.243,274412.56592232,0
+TTC.US,D,20131129,000000,27.243,27.7662,27.2291,27.4276,166732.0809381,0
+TTC.US,D,20131202,000000,27.3255,27.6113,27.1626,27.2867,456423.09004647,0
+TTC.US,D,20131203,000000,27.1626,27.3999,26.6345,26.7546,463610.99009477,0
+TTC.US,D,20131204,000000,26.7318,27.0862,26.5561,26.7725,340034.51704299,0
+TTC.US,D,20131205,000000,26.434,26.5392,25.6042,26.3635,685792.15394224,0
+TTC.US,D,20131206,000000,26.3893,26.7447,26.3853,26.4449,610094.04636983,0
+TTC.US,D,20131209,000000,26.4122,26.6961,26.4122,26.6465,605131.52420615,0
+TTC.US,D,20131210,000000,26.6643,26.8688,26.5938,26.6305,516607.01951883,0
+TTC.US,D,20131211,000000,26.5303,26.5303,26.2414,26.3258,402131.52600963,0
+TTC.US,D,20131212,000000,26.2613,26.4151,26.2008,26.2663,404454.623068,0
+TTC.US,D,20131213,000000,26.2464,26.442,26.2276,26.3169,411559.91515498,0
+TTC.US,D,20131216,000000,26.4151,26.9899,26.2563,26.9383,245596.49122274,0
+TTC.US,D,20131217,000000,26.975,27.1368,26.6563,26.8172,462410.15241326,0
+TTC.US,D,20131218,000000,26.8728,27.5597,26.7318,27.4326,479679.24598409,0
+TTC.US,D,20131219,000000,27.4276,27.4704,27.1458,27.2004,355510.41340486,0
+TTC.US,D,20131220,000000,27.1736,27.5835,27.1736,27.506,786128.58968299,0
+TTC.US,D,20131223,000000,27.7125,27.7483,27.3999,27.7483,381939.92395385,0
+TTC.US,D,20131224,000000,27.7443,28.0868,27.7036,28.0729,183157.96885506,0
+TTC.US,D,20131226,000000,28.0996,28.2367,27.9517,28.0193,284027.32668769,0
+TTC.US,D,20131227,000000,28.1384,28.2426,28.05,28.0996,194590.1047693,0
+TTC.US,D,20131230,000000,28.1284,28.2426,28.0233,28.1751,272159.98785533,0
+TTC.US,D,20131231,000000,28.2426,28.4004,28.184,28.3567,229068.85447539,0
+TTC.US,D,20140102,000000,28.1582,28.2019,27.7284,27.9289,282255.28517614,0
+TTC.US,D,20140103,000000,27.9131,28.462,27.7324,28.2635,421398.32186439,0
+TTC.US,D,20140106,000000,28.447,28.7032,28.054,28.2585,561670.66982863,0
+TTC.US,D,20140107,000000,28.4044,28.6764,28.1542,28.18,490093.89359437,0
+TTC.US,D,20140108,000000,28.2367,28.4432,27.9765,28.0808,506069.46738076,0
+TTC.US,D,20140109,000000,28.0639,28.2823,27.778,28.06,571837.49355497,0
+TTC.US,D,20140110,000000,28.1542,28.3101,28.0233,28.0996,414283.96304994,0
+TTC.US,D,20140113,000000,28.06,28.3269,27.8356,28.0957,397833.89719309,0
+TTC.US,D,20140114,000000,28.2148,28.5285,27.9369,28.5186,366258.51510287,0
+TTC.US,D,20140115,000000,28.5613,29.1191,28.2823,28.4898,1166695.4081336,0
+TTC.US,D,20140116,000000,28.4738,28.6237,28.2555,28.5126,292715.26642371,0
+TTC.US,D,20140117,000000,28.5007,28.5384,28.0639,28.2337,423710.33736696,0
+TTC.US,D,20140121,000000,28.456,28.456,28.0957,28.4252,203222.63672639,0
+TTC.US,D,20140122,000000,28.4173,28.5901,28.3021,28.5007,334114.95142508,0
+TTC.US,D,20140123,000000,28.2247,28.4838,28.1056,28.471,462192.55095419,0
+TTC.US,D,20140124,000000,28.2873,28.3061,27.2629,27.2827,531311.23663235,0
+TTC.US,D,20140127,000000,26.977,27.6471,26.7407,27.4594,509236.77750716,0
+TTC.US,D,20140128,000000,27.6212,28.0421,27.511,27.7115,803155.90385487,0
+TTC.US,D,20140129,000000,26.2643,27.7423,26.2643,27.6431,359685.1376936,0
+TTC.US,D,20140130,000000,27.8694,28.462,27.6867,28.18,502466.95433623,0
+TTC.US,D,20140131,000000,27.7741,28.453,27.7741,28.2505,457171.59876909,0
+TTC.US,D,20140203,000000,28.2456,28.3151,27.5488,27.6431,617539.8444437,0
+TTC.US,D,20140204,000000,27.6827,27.9905,27.4445,27.8604,452677.5241909,0
+TTC.US,D,20140205,000000,27.8178,27.9547,27.5616,27.7165,607587.59993393,0
+TTC.US,D,20140206,000000,27.7483,28.5424,27.6471,28.5086,654025.36316117,0
+TTC.US,D,20140207,000000,28.6099,28.8322,28.4928,28.6665,503905.54176005,0
+TTC.US,D,20140210,000000,28.6625,28.6625,28.2873,28.4898,532316.63596637,0
+TTC.US,D,20140211,000000,28.471,28.9067,28.3726,28.86,478754.43978307,0
+TTC.US,D,20140212,000000,28.8074,28.9425,28.6992,28.8501,1037609.387028,0
+TTC.US,D,20140213,000000,28.6665,29.1548,28.6625,29.0377,786056.05586331,0
+TTC.US,D,20140214,000000,29.0198,29.5251,28.9463,29.4388,404890.83340028,0
+TTC.US,D,20140218,000000,29.6065,29.8923,29.4794,29.8288,415350.81464787,0
+TTC.US,D,20140219,000000,29.7088,29.7762,29.2899,29.397,1086112.3492879,0
+TTC.US,D,20140220,000000,29.4924,29.6948,28.8938,29.1608,767498.47957883,0
+TTC.US,D,20140221,000000,29.0655,29.4298,28.8461,29.3077,753020.93065184,0
+TTC.US,D,20140224,000000,29.2749,29.6243,29.0149,29.0198,549633.07800283,0
+TTC.US,D,20140225,000000,29.0982,29.2899,28.86,29.1906,616915.24766304,0
+TTC.US,D,20140226,000000,29.2511,29.5092,29.128,29.2709,513617.01428501,0
+TTC.US,D,20140227,000000,29.2273,29.3832,28.9791,29.3673,563829.55837853,0
+TTC.US,D,20140228,000000,29.4526,29.6025,29.3315,29.5291,803138.77781411,0
+TTC.US,D,20140303,000000,29.3027,29.3027,28.9255,28.9513,653420.91466376,0
+TTC.US,D,20140304,000000,29.3544,29.6859,29.3216,29.5013,649875.82422649,0
+TTC.US,D,20140305,000000,29.4983,29.4983,29.2511,29.397,561398.6680048,0
+TTC.US,D,20140306,000000,29.4715,29.6333,29.3444,29.5429,563693.55746661,0
+TTC.US,D,20140307,000000,29.7624,29.7624,29.4298,29.5132,621005.34916214,0
+TTC.US,D,20140310,000000,29.3921,29.8675,29.2461,29.8457,1203121.4894155,0
+TTC.US,D,20140311,000000,29.8755,30.0284,29.5925,29.7266,764447.02208111,0
+TTC.US,D,20140312,000000,29.5877,29.6452,29.4526,29.5162,460942.34997873,0
+TTC.US,D,20140313,000000,29.6383,29.6403,28.8461,28.9931,721480.8080573,0
+TTC.US,D,20140314,000000,29.003,29.3921,28.9791,29.0069,562745.58073985,0
+TTC.US,D,20140317,000000,29.0933,29.3315,28.8938,28.9881,925445.90902133,0
+TTC.US,D,20140318,000000,29.0476,29.1697,28.9166,29.0566,583970.78972619,0
+TTC.US,D,20140319,000000,28.9067,29.1737,28.723,28.8977,437387.99944906,0
+TTC.US,D,20140320,000000,28.7131,29.1995,28.6625,29.1112,489117.70927106,0
+TTC.US,D,20140321,000000,29.2709,29.4298,28.726,29.0566,1904012.7668229,0
+TTC.US,D,20140324,000000,29.1508,29.1508,28.5334,28.6992,367846.19982272,0
+TTC.US,D,20140325,000000,28.8551,29.0248,28.594,28.6724,382087.00642156,0
+TTC.US,D,20140326,000000,28.8272,28.9563,28.1284,28.1284,552386.34090851,0
+TTC.US,D,20140327,000000,28.1146,28.1622,27.792,28.0371,609067.49133841,0
+TTC.US,D,20140328,000000,28.1056,28.3726,27.9736,28.0371,541124.4579877,0
+TTC.US,D,20140331,000000,28.0898,28.2019,27.9547,28.1751,803992.05760961,0
+TTC.US,D,20140401,000000,28.1582,28.865,28.0371,28.86,790393.98124634,0
+TTC.US,D,20140402,000000,28.8372,29.1072,28.7478,28.9027,591935.40609365,0
+TTC.US,D,20140403,000000,28.9613,28.9613,28.5066,28.6893,507850.57561978,0
+TTC.US,D,20140404,000000,28.9127,28.9385,28.2227,28.3607,364320.25025453,0
+TTC.US,D,20140407,000000,28.325,28.4322,27.5964,27.7483,453076.46019918,0
+TTC.US,D,20140408,000000,27.7701,28.0481,27.5488,27.9785,468193.71711925,0
+TTC.US,D,20140409,000000,28.052,28.4828,27.9011,28.3756,381240.77852519,0
+TTC.US,D,20140410,000000,28.3756,28.4322,27.8704,27.9597,348468.5884101,0
+TTC.US,D,20140411,000000,27.8614,28.1304,27.5011,27.5309,544221.24912274,0
+TTC.US,D,20140414,000000,27.8228,28.2943,27.5716,28.0838,833440.78840313,0
+TTC.US,D,20140415,000000,28.1552,28.3349,27.5964,27.9885,434842.26386082,0
+TTC.US,D,20140416,000000,28.0927,28.325,27.9985,28.195,331665.92759643,0
+TTC.US,D,20140417,000000,28.1602,28.3349,28.0748,28.1404,491133.5450099,0
+TTC.US,D,20140421,000000,28.1215,28.5603,28.1215,28.451,319792.54427909,0
+TTC.US,D,20140422,000000,28.455,28.7121,28.3607,28.4778,361123.72511742,0
+TTC.US,D,20140423,000000,28.4322,28.5781,28.0788,28.2763,348889.68752996,0
+TTC.US,D,20140424,000000,28.2665,28.6237,28.0659,28.469,664405.75868991,0
+TTC.US,D,20140425,000000,28.325,28.451,28.1731,28.3309,497374.4757456,0
+TTC.US,D,20140428,000000,28.4412,28.6565,28.2227,28.3846,644990.8729533,0
+TTC.US,D,20140429,000000,28.3885,28.6367,28.182,28.2257,551222.777551,0
+TTC.US,D,20140430,000000,28.2168,28.4282,27.9985,28.4203,540814.17442571,0
+TTC.US,D,20140501,000000,28.3846,28.8372,28.2406,28.6764,745322.27162324,0
+TTC.US,D,20140502,000000,28.6893,28.9613,28.6893,28.7746,421314.70648892,0
+TTC.US,D,20140505,000000,28.4987,28.7072,28.3945,28.5841,444399.60201894,0
+TTC.US,D,20140506,000000,28.5881,28.6525,28.3607,28.465,324111.32879305,0
+TTC.US,D,20140507,000000,28.5324,28.6277,28.3508,28.455,689219.37692251,0
+TTC.US,D,20140508,000000,28.4412,29.142,28.4412,28.865,484705.23524001,0
+TTC.US,D,20140509,000000,28.8124,29.0079,28.5513,28.86,436117.65019035,0
+TTC.US,D,20140512,000000,28.86,29.3285,28.86,29.1757,512003.13679694,0
+TTC.US,D,20140513,000000,29.2471,29.2471,28.8977,28.9831,537060.54925683,0
+TTC.US,D,20140514,000000,28.9751,28.9751,27.7205,27.789,1188702.3705099,0
+TTC.US,D,20140515,000000,27.7701,28.2704,27.4356,28.2227,675558.84088119,0
+TTC.US,D,20140516,000000,28.2565,28.2903,27.9925,28.2763,282430.57524039,0
+TTC.US,D,20140519,000000,28.2039,28.5513,28.2039,28.465,321167.66461068,0
+TTC.US,D,20140520,000000,28.4024,28.4024,27.9389,27.9755,432993.65887293,0
+TTC.US,D,20140521,000000,28.0481,28.1026,27.8316,27.9071,464419.94366713,0
+TTC.US,D,20140522,000000,27.8416,28.191,27.2877,28.0113,548165.2755683,0
+TTC.US,D,20140523,000000,28.0252,28.5881,27.8922,28.5881,536218.35101711,0
+TTC.US,D,20140527,000000,28.6565,29.0159,28.5324,28.6665,343646.09681498,0
+TTC.US,D,20140528,000000,28.6565,28.8372,28.4163,28.6397,359472.57330535,0
+TTC.US,D,20140529,000000,28.6714,28.9027,28.5603,28.8898,313231.25583977,0
+TTC.US,D,20140530,000000,28.9295,29.0298,28.731,28.8849,480282.68706733,0
+TTC.US,D,20140602,000000,28.9166,29.1201,28.7896,28.999,296142.48940399,0
+TTC.US,D,20140603,000000,28.8372,29.0079,28.6327,28.9027,340081.86550862,0
+TTC.US,D,20140604,000000,28.8461,28.9205,28.6565,28.7816,292096.71412803,0
+TTC.US,D,20140605,000000,28.8799,29.1836,28.6327,29.134,314679.91740522,0
+TTC.US,D,20140606,000000,29.1916,29.2671,29.0298,29.2591,384051.46403812,0
+TTC.US,D,20140609,000000,29.2521,29.6521,29.2432,29.4586,338795.39762332,0
+TTC.US,D,20140610,000000,29.4169,29.6393,29.0606,29.3593,307420.49095139,0
+TTC.US,D,20140611,000000,29.1032,29.2958,28.8977,29.0566,318707.55922625,0
+TTC.US,D,20140612,000000,29.0655,29.2551,28.86,28.999,327465.01053947,0
+TTC.US,D,20140613,000000,28.9751,29.2333,28.734,28.8977,383812.70688165,0
+TTC.US,D,20140616,000000,28.9891,29.2671,28.4412,28.7478,541455.89724712,0
+TTC.US,D,20140617,000000,28.6794,28.8372,28.4987,28.6079,466920.34561806,0
+TTC.US,D,20140618,000000,28.5979,28.6794,28.4024,28.6437,402325.95694297,0
+TTC.US,D,20140619,000000,28.7846,28.9067,28.5563,28.6953,499522.28273971,0
+TTC.US,D,20140620,000000,28.7926,28.8501,28.46,28.7697,1281212.2056235,0
+TTC.US,D,20140623,000000,28.6665,28.8501,28.4382,28.5979,381498.67655074,0
+TTC.US,D,20140624,000000,28.594,28.7568,28.2168,28.2803,434790.88573854,0
+TTC.US,D,20140625,000000,28.3171,28.5126,28.1552,28.3091,559773.70896094,0
+TTC.US,D,20140626,000000,28.3221,28.3945,27.9736,28.0242,520826.07003071,0
+TTC.US,D,20140627,000000,28.0282,28.3091,27.9925,28.3091,528505.58819023,0
+TTC.US,D,20140630,000000,28.2406,28.5741,28.0331,28.5334,716701.63527116,0
+TTC.US,D,20140701,000000,28.6337,28.8819,28.5334,28.6199,516093.23829604,0
+TTC.US,D,20140702,000000,28.469,28.6099,28.0788,28.2665,531774.64714703,0
+TTC.US,D,20140703,000000,28.2763,28.5285,28.2763,28.447,531296.12541991,0
+TTC.US,D,20140707,000000,28.4332,28.5424,28.2436,28.3766,409748.58449109,0
+TTC.US,D,20140708,000000,28.2853,28.3667,28.1076,28.1642,666339.99388161,0
+TTC.US,D,20140709,000000,28.2803,28.3469,28.0788,28.2168,518996.60591191,0
+TTC.US,D,20140710,000000,27.8823,28.06,27.7264,27.7642,442794.79125833,0
+TTC.US,D,20140711,000000,27.7155,27.8793,27.6539,27.8476,412028.36274047,0
+TTC.US,D,20140714,000000,27.8823,28.2257,27.8426,28.0977,423914.84244192,0
+TTC.US,D,20140715,000000,28.1076,28.1731,27.7463,27.7681,213299.80059228,0
+TTC.US,D,20140716,000000,27.8823,27.9637,27.5507,27.7463,491720.86746655,0
+TTC.US,D,20140717,000000,27.5944,27.7205,27.3155,27.3522,233407.78727259,0
+TTC.US,D,20140718,000000,27.5289,27.5984,27.2708,27.4932,260272.50073971,0
+TTC.US,D,20140721,000000,27.4028,27.6163,27.2669,27.5557,601686.16777095,0
+TTC.US,D,20140722,000000,27.6073,28.0699,27.6073,27.9389,367208.50665795,0
+TTC.US,D,20140723,000000,27.9091,27.9557,27.7006,27.7642,236316.19195927,0
+TTC.US,D,20140724,000000,27.7592,27.9697,27.6967,27.7066,301666.14125611,0
+TTC.US,D,20140725,000000,27.5944,27.7324,27.3561,27.3869,294349.29219503,0
+TTC.US,D,20140728,000000,27.3522,27.3522,26.9343,27.1804,341580.89778218,0
+TTC.US,D,20140729,000000,27.1706,27.383,26.9839,26.9989,367124.89128248,0
+TTC.US,D,20140730,000000,27.0604,27.1249,26.7517,26.9661,366832.7411754,0
+TTC.US,D,20140731,000000,26.7934,26.8946,26.4946,26.6226,450022.98787312,0
+TTC.US,D,20140801,000000,26.575,26.7477,26.432,26.5432,434129.01463389,0
+TTC.US,D,20140804,000000,26.5432,26.7616,26.3843,26.5352,373909.82566584,0
+TTC.US,D,20140805,000000,26.4718,27.2371,26.4618,26.844,503231.58168545,0
+TTC.US,D,20140806,000000,26.7387,26.8638,26.5988,26.6266,346442.67852964,0
+TTC.US,D,20140807,000000,26.7656,26.8758,26.6881,26.7477,241063.12749221,0
+TTC.US,D,20140808,000000,26.7209,27.4217,26.6395,27.4028,505041.90493517,0
+TTC.US,D,20140811,000000,27.4088,27.5597,27.2222,27.2271,369530.59630215,0
+TTC.US,D,20140812,000000,27.2023,27.4316,27.1804,27.3433,242568.20425075,0
+TTC.US,D,20140813,000000,27.3433,27.4972,27.0315,27.1288,469516.4519144,0
+TTC.US,D,20140814,000000,27.1348,27.2321,26.9035,27.1804,486153.89680546,0
+TTC.US,D,20140815,000000,27.3651,27.4614,27.1756,27.4028,695153.0463387,0
+TTC.US,D,20140818,000000,27.503,27.7463,27.503,27.7006,449706.65982615,0
+TTC.US,D,20140819,000000,27.8644,27.9339,27.6768,27.7423,651409.10858157,0
+TTC.US,D,20140820,000000,27.5646,27.6421,27.3065,27.4832,934428.01369276,0
+TTC.US,D,20140821,000000,28.1166,28.1771,27.5746,28.0481,597423.79845009,0
+TTC.US,D,20140822,000000,27.9736,28.3131,27.8644,28.1304,390288.36511716,0
+TTC.US,D,20140825,000000,28.19,28.3508,27.9637,27.9775,343502.03658976,0
+TTC.US,D,20140826,000000,27.9825,28.1215,27.8604,27.9051,254789.1454541,0
+TTC.US,D,20140827,000000,27.8356,27.9517,27.6689,27.8296,323544.15461965,0
+TTC.US,D,20140828,000000,27.5855,27.8476,27.514,27.6421,235968.63407326,0
+TTC.US,D,20140829,000000,27.6371,27.6967,27.507,27.6073,270622.67384359,0
+TTC.US,D,20140902,000000,27.6073,27.9925,27.6073,27.6768,248850.4389671,0
+TTC.US,D,20140903,000000,27.9339,27.9389,27.4416,27.507,289176.22047141,0
+TTC.US,D,20140904,000000,27.51,27.788,27.3681,27.6123,397547.79157099,0
+TTC.US,D,20140905,000000,27.5289,27.6807,27.3939,27.514,254941.26499261,0
+TTC.US,D,20140908,000000,27.378,27.6193,27.2182,27.3651,278848.2104791,0
+TTC.US,D,20140909,000000,27.2887,27.2887,26.9839,27.1021,254364.01667758,0
+TTC.US,D,20140910,000000,27.0415,27.2082,26.7656,26.7934,488077.05044136,0
+TTC.US,D,20140911,000000,26.6743,26.9125,26.6703,26.8728,370929.89457364,0
+TTC.US,D,20140912,000000,26.8638,26.8817,26.5938,26.7477,385353.04313586,0
+TTC.US,D,20140915,000000,26.6921,26.7209,26.4568,26.579,283554.84944555,0
+TTC.US,D,20140916,000000,26.4668,26.6981,26.3615,26.5432,446568.56471046,0
+TTC.US,D,20140917,000000,26.4946,26.6831,26.2484,26.4479,297240.57084095,0
+TTC.US,D,20140918,000000,26.4718,26.4896,26.2663,26.4529,328056.36265276,0
+TTC.US,D,20140919,000000,26.432,26.437,25.7323,25.8722,944015.57427575,0
+TTC.US,D,20140922,000000,26.1938,27.11,26.1055,26.7844,1207918.7956566,0
+TTC.US,D,20140923,000000,26.6921,26.8758,26.565,26.7209,578397.77458013,0
+TTC.US,D,20140924,000000,26.6395,26.8668,26.4449,26.7705,587094.78104361,0
+TTC.US,D,20140925,000000,26.6583,26.829,26.4708,26.7298,672022.81717138,0
+TTC.US,D,20140926,000000,26.7804,26.9482,26.569,26.9274,554406.206304,0
+TTC.US,D,20140929,000000,26.7705,26.9135,26.6216,26.8728,246396.37806764,0
+TTC.US,D,20140930,000000,26.829,26.829,26.5294,26.6653,491174.84899055,0
+TTC.US,D,20141001,000000,26.5879,26.7576,26.2424,26.44,661780.43738286,0
+TTC.US,D,20141002,000000,26.3417,26.6583,26.2663,26.5382,406571.20022307,0
+TTC.US,D,20141003,000000,26.6524,26.8588,26.5938,26.6733,392712.20359175,0
+TTC.US,D,20141006,000000,26.7149,26.8252,26.436,26.5064,275574.1144515,0
+TTC.US,D,20141007,000000,26.3467,26.3467,25.9903,26.0181,321947.40317234,0
+TTC.US,D,20141008,000000,26.0359,26.6305,26.0359,26.6077,362891.73697233,0
+TTC.US,D,20141009,000000,26.5472,26.575,26.0071,26.1084,279962.41054265,0
+TTC.US,D,20141010,000000,26.1134,26.1928,25.6687,25.7005,376965.31282021,0
+TTC.US,D,20141013,000000,25.7055,25.7381,25.1456,25.2776,492493.55412906,0
+TTC.US,D,20141014,000000,25.2498,25.7223,25.2498,25.5704,322343.31693814,0
+TTC.US,D,20141015,000000,25.2538,25.7411,25.1069,25.5992,379375.04749654,0
+TTC.US,D,20141016,000000,25.2468,25.9089,25.1297,25.8524,532469.76291904,0
+TTC.US,D,20141017,000000,25.9,26.1968,25.9,26.1084,413716.78887654,0
+TTC.US,D,20141020,000000,26.0697,26.1848,25.8662,26.1442,269965.83980974,0
+TTC.US,D,20141021,000000,26.3417,26.8112,26.1789,26.6971,324514.29445798,0
+TTC.US,D,20141022,000000,26.7011,26.9045,26.44,26.4658,283054.16460687,0
+TTC.US,D,20141023,000000,26.6485,26.9671,26.6485,26.834,287720.50700684,0
+TTC.US,D,20141024,000000,26.8817,26.9671,26.6305,26.9135,189085.59378627,0
+TTC.US,D,20141027,000000,26.8588,26.8866,26.6385,26.7844,186211.44118111,0
+TTC.US,D,20141028,000000,26.9621,27.4346,26.8728,27.4247,367588.30179716,0
+TTC.US,D,20141029,000000,27.5885,27.8902,27.2867,27.4534,405023.81206972,0
+TTC.US,D,20141030,000000,27.4247,27.7502,27.2767,27.6271,188890.15543878,0
+TTC.US,D,20141031,000000,27.917,28.0233,27.5964,27.792,333025.93671559,0
+TTC.US,D,20141103,000000,27.8426,27.8644,27.5726,27.786,288164.77665242,0
+TTC.US,D,20141104,000000,27.7304,27.9091,27.5666,27.8594,243185.74913226,0
+TTC.US,D,20141105,000000,28.0649,28.1444,27.786,28.0143,301099.97449687,0
+TTC.US,D,20141106,000000,28.0063,28.182,27.9299,28.1771,268272.37660285,0
+TTC.US,D,20141107,000000,28.056,28.4252,28.0321,28.3439,384001.09333,0
+TTC.US,D,20141110,000000,28.3955,28.5126,28.1444,28.3399,310053.87157174,0
+TTC.US,D,20141111,000000,28.4094,28.4967,28.1394,28.3359,321448.73316198,0
+TTC.US,D,20141112,000000,28.1731,28.5861,28.1731,28.462,242181.35721241,0
+TTC.US,D,20141113,000000,28.3309,28.4938,28.1522,28.2406,681759.47505039,0
+TTC.US,D,20141114,000000,28.2625,28.3865,27.9429,28.1444,257679.41668585,0
+TTC.US,D,20141117,000000,28.0143,28.2446,28.0143,28.1522,213332.03784547,0
+TTC.US,D,20141118,000000,28.185,28.471,28.1682,28.2088,338577.79616425,0
+TTC.US,D,20141119,000000,28.1552,28.5056,28.1522,28.4848,259237.88639499,0
+TTC.US,D,20141120,000000,28.3726,28.7022,28.3001,28.6059,338970.68768756,0
+TTC.US,D,20141121,000000,28.7984,29.0079,28.4173,28.6257,217903.68331417,0
+TTC.US,D,20141124,000000,29.0704,29.9499,28.9265,29.8835,659128.92330759,0
+TTC.US,D,20141125,000000,30.0154,30.1753,29.6442,29.7395,477877.98946183,0
+TTC.US,D,20141126,000000,29.7812,29.8835,29.5321,29.7038,381550.05467303,0
+TTC.US,D,20141128,000000,29.7494,29.7961,29.3881,29.5677,182423.56393071,0
+TTC.US,D,20141201,000000,29.3623,29.6621,29.2938,29.5529,364290.02782966,0
+TTC.US,D,20141202,000000,29.6005,29.7712,29.4904,29.5677,260450.81304645,0
+TTC.US,D,20141203,000000,29.5529,30.1108,29.5191,30.0452,247760.41684345,0
+TTC.US,D,20141204,000000,29.9023,30.1663,28.9851,29.2511,867772.45564152,0
+TTC.US,D,20141205,000000,28.8372,28.8372,27.8862,28.2495,1011414.6039788,0
+TTC.US,D,20141208,000000,28.0321,28.3309,27.9131,28.191,651752.63681093,0
+TTC.US,D,20141209,000000,28.0014,28.5583,27.8296,28.5305,565280.2347723,0
+TTC.US,D,20141210,000000,28.4173,28.6257,27.8644,27.9736,459493.68841328,0
+TTC.US,D,20141211,000000,28.1444,28.3091,27.6401,27.7672,424030.69507058,0
+TTC.US,D,20141212,000000,27.1944,27.5726,27.1904,27.3761,431848.22897035,0
+TTC.US,D,20141215,000000,27.513,27.5755,27.2192,27.4108,627714.72748333,0
+TTC.US,D,20141216,000000,27.3125,27.782,27.103,27.38,624356.00866608,0
+TTC.US,D,20141217,000000,27.3889,27.8218,27.2242,27.7304,437273.15423455,0
+TTC.US,D,20141218,000000,27.9379,28.1394,27.6401,28.1215,415520.06022714,0
+TTC.US,D,20141219,000000,28.2009,28.2913,28.0371,28.1444,1909782.2277306,0
+TTC.US,D,20141222,000000,28.2913,28.5324,28.2039,28.5066,414625.47645098,0
+TTC.US,D,20141223,000000,28.4908,28.8054,28.458,28.6724,523896.66839752,0
+TTC.US,D,20141224,000000,28.728,28.868,28.6367,28.723,272946.77831611,0
+TTC.US,D,20141226,000000,28.7618,29.3802,28.6585,28.8392,339272.91193626,0
+TTC.US,D,20141229,000000,28.8253,29.0387,28.7866,28.9831,347612.28637211,0
+TTC.US,D,20141230,000000,28.864,29.2451,28.7866,29.0437,623851.29417075,0
+TTC.US,D,20141231,000000,29.1668,29.3583,28.8014,28.8392,459032.29272693,0
+TTC.US,D,20150102,000000,28.8928,28.9931,28.3181,28.7916,353217.53877137,0
+TTC.US,D,20150105,000000,28.5464,28.6535,27.9865,28.1076,459055.46325267,0
+TTC.US,D,20150106,000000,28.182,28.2317,27.3105,27.5746,623165.2451262,0
+TTC.US,D,20150107,000000,27.8326,27.8466,27.507,27.7662,396846.631314,0
+TTC.US,D,20150108,000000,27.9637,28.1394,27.8098,27.9865,348706.33815242,0
+TTC.US,D,20150109,000000,27.9468,28.1394,27.7602,27.795,232728.79012717,0
+TTC.US,D,20150112,000000,27.8326,27.9677,27.519,27.6827,397981.98707496,0
+TTC.US,D,20150113,000000,27.775,28.3488,27.6509,27.9905,479835.39517925,0
+TTC.US,D,20150114,000000,27.795,27.9677,27.5746,27.8902,297809.75984267,0
+TTC.US,D,20150115,000000,28.0093,28.1304,27.6202,27.79,413736.93715979,0
+TTC.US,D,20150116,000000,27.6381,27.8376,27.5388,27.7701,308025.94686296,0
+TTC.US,D,20150120,000000,27.9289,28.0093,27.6133,27.79,298075.71718153,0
+TTC.US,D,20150121,000000,27.6509,28.1394,27.6509,28.0917,479455.60004006,0
+TTC.US,D,20150122,000000,28.5979,29.7236,28.594,29.5737,1611201.7960537,0
+TTC.US,D,20150123,000000,29.3494,29.7692,29.3494,29.672,625656.58034967,0
+TTC.US,D,20150126,000000,29.7882,30.5019,29.537,30.3718,873088.58017619,0
+TTC.US,D,20150127,000000,29.9738,30.4106,29.8417,30.1018,584320.36244053,0
+TTC.US,D,20150128,000000,30.4026,30.4582,29.677,29.7147,565035.43313085,0
+TTC.US,D,20150129,000000,29.7058,30.0482,29.5509,29.669,563470.91893673,0
+TTC.US,D,20150130,000000,29.6065,29.7147,29.2749,29.3395,497871.13092763,0
+TTC.US,D,20150202,000000,29.4447,29.6065,29.2075,29.6015,509825.10737796,0
+TTC.US,D,20150203,000000,29.6333,30.0234,29.4735,29.8447,515070.71292126,0
+TTC.US,D,20150204,000000,29.7634,29.8775,29.6452,29.7464,386470.2654419,0
+TTC.US,D,20150205,000000,29.9401,30.0968,29.5687,30.086,791493.07009745,0
+TTC.US,D,20150206,000000,30.1524,30.2725,29.8586,30.1018,320980.28557649,0
+TTC.US,D,20150209,000000,30.0055,30.1793,29.8269,29.9123,256364.741204,0
+TTC.US,D,20150210,000000,30.0631,30.3321,29.9211,30.2686,422714.00476041,0
+TTC.US,D,20150211,000000,30.2149,30.485,30.1326,30.2547,300277.9245404,0
+TTC.US,D,20150212,000000,30.3718,30.7302,30.2547,30.7302,440201.70720447,0
+TTC.US,D,20150213,000000,30.7362,31.0865,30.7132,30.9485,340309.54110931,0
+TTC.US,D,20150217,000000,30.8592,31.021,30.6557,30.8503,344609.18475418,0
+TTC.US,D,20150218,000000,30.8592,31.0826,30.7629,31.0608,387861.50440009,0
+TTC.US,D,20150219,000000,31.4131,31.4131,30.3262,31.1014,590815.16154513,0
+TTC.US,D,20150220,000000,30.8791,31.1232,30.4254,30.5783,587885.60116105,0
+TTC.US,D,20150223,000000,30.4403,30.5058,30.2041,30.4026,412774.85663476,0
+TTC.US,D,20150224,000000,30.3162,30.5019,30.2041,30.3956,374447.78482853,0
+TTC.US,D,20150225,000000,30.2765,30.6329,30.1376,30.5197,369945.65093703,0
+TTC.US,D,20150226,000000,30.5455,30.6478,30.3262,30.5257,238983.82466114,0
+TTC.US,D,20150227,000000,30.4482,30.6379,30.342,30.5783,307814.38988887,0
+TTC.US,D,20150302,000000,30.6508,30.9297,30.4204,30.6676,477650.31386114,0
+TTC.US,D,20150303,000000,30.6289,30.7848,30.3222,30.6994,417919.72076183,0
+TTC.US,D,20150304,000000,30.6289,30.6289,30.2349,30.2407,240930.14882278,0
+TTC.US,D,20150305,000000,30.1981,30.5197,30.0582,30.4254,313049.92129055,0
+TTC.US,D,20150306,000000,30.2795,30.3658,29.9877,30.2517,309730.49162564,0
+TTC.US,D,20150309,000000,30.2477,30.4026,30.0532,30.3162,315261.19537688,0
+TTC.US,D,20150310,000000,29.9976,30.1376,29.8447,29.8735,303311.2485832,0
+TTC.US,D,20150311,000000,29.8318,30.2477,29.6065,30.1743,609503.7016707,0
+TTC.US,D,20150312,000000,30.3321,30.9227,30.1246,30.8443,618354.84250102,0
+TTC.US,D,20150313,000000,30.8344,30.8344,30.3758,30.6061,572116.54727794,0
+TTC.US,D,20150316,000000,30.5058,30.7132,30.3033,30.4671,354865.66834096,0
+TTC.US,D,20150317,000000,30.3321,30.5585,30.0383,30.3361,484067.54207525,0
+TTC.US,D,20150318,000000,30.1376,30.8731,29.8825,30.7887,512605.57046602,0
+TTC.US,D,20150319,000000,30.6825,31.292,30.6825,31.1947,745121.79620494,0
+TTC.US,D,20150320,000000,31.2781,31.4995,31.1759,31.3922,1171003.1110917,0
+TTC.US,D,20150323,000000,31.3922,31.5898,31.1232,31.4875,486058.19246003,0
+TTC.US,D,20150324,000000,31.4131,31.4131,31.0865,31.3694,481190.3672276,0
+TTC.US,D,20150325,000000,31.287,31.4647,31.156,31.1947,684289.09201203,0
+TTC.US,D,20150326,000000,30.9892,31.3882,30.8533,30.9684,644106.36331876,0
+TTC.US,D,20150327,000000,30.9714,31.418,30.8869,31.3972,371432.59424065,0
+TTC.US,D,20150330,000000,31.4092,31.8419,31.4092,31.705,405158.80556747,0
+TTC.US,D,20150331,000000,31.5829,31.8677,31.3347,31.8121,588168.68454067,0
+TTC.US,D,20150401,000000,31.7556,31.7556,31.3287,31.4419,471067.86972441,0
+TTC.US,D,20150402,000000,31.4092,31.5193,31.02,31.2384,591867.90934478,0
+TTC.US,D,20150406,000000,31.2384,31.8817,31.1203,31.4141,898275.94906302,0
+TTC.US,D,20150407,000000,31.5342,31.5342,31.0349,31.0388,443651.09329632,0
+TTC.US,D,20150408,000000,31.0696,31.2553,30.757,30.9257,457842.53660121,0
+TTC.US,D,20150409,000000,30.8433,30.9079,30.6627,30.8573,626178.42088576,0
+TTC.US,D,20150410,000000,30.8483,30.9386,30.7957,30.9167,300897.48425024,0
+TTC.US,D,20150413,000000,30.8533,31.0954,30.8533,30.9327,478563.03109222,0
+TTC.US,D,20150414,000000,30.9426,31.0558,30.5981,30.9624,423454.45416973,0
+TTC.US,D,20150415,000000,31.1332,31.2473,30.8909,31.0816,353313.2431168,0
+TTC.US,D,20150416,000000,31.0458,31.3386,30.9327,31.1947,733605.03750106,0
+TTC.US,D,20150417,000000,31.016,31.0349,30.7342,30.7917,460492.03584817,0
+TTC.US,D,20150420,000000,30.9167,31.3386,30.9167,31.3108,375688.91907653,0
+TTC.US,D,20150421,000000,31.4657,31.5431,31.3009,31.3844,307693.50018938,0
+TTC.US,D,20150422,000000,31.4518,31.6364,31.1104,31.3614,187822.2964267,0
+TTC.US,D,20150423,000000,31.293,31.6792,31.2305,31.418,537196.55016874,0
+TTC.US,D,20150424,000000,31.6166,31.6166,31.2831,31.3486,369987.96233185,0
+TTC.US,D,20150427,000000,31.4965,31.5561,30.9982,31.025,394135.67980314,0
+TTC.US,D,20150428,000000,30.8999,31.02,30.6716,30.9485,271135.44765223,0
+TTC.US,D,20150429,000000,30.9029,31.0081,30.6894,30.7074,473273.09932578,0
+TTC.US,D,20150430,000000,30.6229,30.7758,30.3966,30.4126,440209.76651777,0
+TTC.US,D,20150501,000000,30.5227,30.8483,30.5227,30.8006,376283.29343232,0
+TTC.US,D,20150504,000000,30.8205,31.0558,30.7162,30.8821,286561.98072014,0
+TTC.US,D,20150505,000000,30.9079,31.1004,30.6229,30.6269,278846.19565078,0
+TTC.US,D,20150506,000000,30.6488,30.8949,30.5653,30.7629,568991.54854636,0
+TTC.US,D,20150507,000000,30.6974,30.7708,30.5078,30.5307,580252.424053,0
+TTC.US,D,20150508,000000,30.747,31.0558,30.5465,30.6656,390390.11394756,0
+TTC.US,D,20150511,000000,30.6587,30.9386,30.6587,30.6974,303758.54047128,0
+TTC.US,D,20150512,000000,30.4909,30.7113,30.343,30.5653,394012.77527534,0
+TTC.US,D,20150513,000000,30.6894,31.0081,30.4691,30.9207,424334.93414761,0
+TTC.US,D,20150514,000000,31.0458,31.3486,31.0042,31.029,387082.77325261,0
+TTC.US,D,20150515,000000,31.152,31.2077,30.9684,31.1282,298679.15826477,0
+TTC.US,D,20150518,000000,30.9624,31.3486,30.9624,31.2781,439619.42181864,0
+TTC.US,D,20150519,000000,31.152,31.5054,31.1054,31.3972,404720.58040685,0
+TTC.US,D,20150520,000000,31.5471,31.5829,31.2115,31.4459,496641.07823541,0
+TTC.US,D,20150521,000000,31.3009,31.6792,31.3009,31.423,534335.4939477,0
+TTC.US,D,20150522,000000,31.3972,32.0206,31.293,31.6057,549543.41814238,0
+TTC.US,D,20150526,000000,31.5005,31.5709,31.1699,31.2443,534080.61816462,0
+TTC.US,D,20150527,000000,31.3486,31.7744,31.2781,31.6504,506342.47661875,0
+TTC.US,D,20150528,000000,31.418,31.6592,31.3882,31.5371,353764.56466152,0
+TTC.US,D,20150529,000000,31.5868,31.702,31.025,31.025,413316.8454541,0
+TTC.US,D,20150601,000000,31.0458,31.1232,30.8106,31.0438,504447.53057939,0
+TTC.US,D,20150602,000000,30.9029,31.6265,30.9029,31.297,430908.31155688,0
+TTC.US,D,20150603,000000,31.2115,31.5293,30.8433,31.3844,776375.81317738,0
+TTC.US,D,20150604,000000,31.3009,31.4875,31.1004,31.2305,251736.68054221,0
+TTC.US,D,20150605,000000,31.2305,31.4965,31.0388,31.432,307285.49745364,0
+TTC.US,D,20150608,000000,31.3794,31.4786,31.1799,31.2781,189355.58078178,0
+TTC.US,D,20150609,000000,31.2384,31.3704,31.0954,31.3108,453752.43510211,0
+TTC.US,D,20150610,000000,31.4786,31.7556,31.3844,31.6692,318897.96050293,0
+TTC.US,D,20150611,000000,31.6077,31.7605,31.6077,31.7556,285245.29040996,0
+TTC.US,D,20150612,000000,31.6166,31.8509,31.5829,31.7973,290089.94511665,0
+TTC.US,D,20150615,000000,31.6166,31.7337,30.9386,31.0508,752786.20315202,0
+TTC.US,D,20150616,000000,30.9684,31.1461,30.8433,30.9773,437344.68064008,0
+TTC.US,D,20150617,000000,31.0042,31.1371,30.757,31.016,431390.86294064,0
+TTC.US,D,20150618,000000,30.9863,31.3972,30.9863,31.1659,418161.5001608,0
+TTC.US,D,20150619,000000,31.2115,31.3436,31.0458,31.0608,962857.241354,0
+TTC.US,D,20150622,000000,31.2692,31.4359,31.2215,31.3436,382012.45777354,0
+TTC.US,D,20150623,000000,31.4468,31.699,31.1501,31.3386,437003.16723904,0
+TTC.US,D,20150624,000000,31.3009,31.5342,31.2335,31.3704,492646.68108174,0
+TTC.US,D,20150625,000000,31.4419,31.5143,31.0994,31.1838,413133.49607655,0
+TTC.US,D,20150626,000000,31.3009,31.4101,31.1659,31.3258,432246.15756448,0
+TTC.US,D,20150629,000000,31.1193,31.1937,30.7044,30.75,420604.47950447,0
+TTC.US,D,20150630,000000,30.9932,31.1193,30.7828,30.8602,654845.39828931,0
+TTC.US,D,20150701,000000,31.1322,31.2831,30.9803,31.1799,477273.54096442,0
+TTC.US,D,20150702,000000,31.1699,31.3436,31.0716,31.2473,505605.04945192,0
+TTC.US,D,20150706,000000,31.0071,31.2473,30.9197,31.1501,613884.94586272,0
+TTC.US,D,20150707,000000,31.16,31.16,30.7738,30.8235,748744.45753271,0
+TTC.US,D,20150708,000000,30.746,30.8463,30.2031,30.3976,635191.75539621,0
+TTC.US,D,20150709,000000,30.8135,30.8284,30.5048,30.5863,837039.27179101,0
+TTC.US,D,20150710,000000,30.8899,30.9277,30.7044,30.8602,397981.98707496,0
+TTC.US,D,20150713,000000,31.0686,31.2473,30.9664,31.1749,419730.04401155,0
+TTC.US,D,20150714,000000,31.1699,31.1977,30.9148,30.9843,307858.71611201,0
+TTC.US,D,20150715,000000,30.9932,31.0022,30.5048,30.5575,430796.48858487,0
+TTC.US,D,20150716,000000,30.9148,31.0905,30.7639,30.9367,533716.94165202,0
+TTC.US,D,20150717,000000,31.0548,31.0548,30.3838,30.7362,404571.48311083,0
+TTC.US,D,20150720,000000,30.741,30.8513,30.5475,30.6567,313200.02600074,0
+TTC.US,D,20150721,000000,30.5961,30.76,30.2745,30.4602,363062.99737992,0
+TTC.US,D,20150722,000000,30.3877,30.7312,30.3877,30.6478,374919.2546565,0
+TTC.US,D,20150723,000000,30.6508,30.8235,30.4056,30.4284,344828.80104156,0
+TTC.US,D,20150724,000000,30.483,30.8185,30.2964,30.488,384144.14614105,0
+TTC.US,D,20150727,000000,30.2695,30.4651,30.0631,30.078,342636.66782432,0
+TTC.US,D,20150728,000000,30.2369,30.6478,30.074,30.5445,547557.80482842,0
+TTC.US,D,20150729,000000,30.4919,31.0548,30.3013,30.9059,381510.7655207,0
+TTC.US,D,20150730,000000,30.7828,31.1411,30.6567,30.9515,267514.80115278,0
+TTC.US,D,20150731,000000,31.012,31.297,30.8553,31.1094,236988.13720554,0
+TTC.US,D,20150803,000000,31.1322,31.156,30.8364,30.9367,239244.74492919,0
+TTC.US,D,20150804,000000,30.9565,31.1977,30.8851,31.0378,252363.29215118,0
+TTC.US,D,20150805,000000,31.1749,31.4786,31.0994,31.2513,279597.72661589,0
+TTC.US,D,20150806,000000,31.2473,31.297,30.6636,30.9664,347684.8201918,0
+TTC.US,D,20150807,000000,30.9247,31.2017,30.8513,31.1461,226444.5405825,0
+TTC.US,D,20150810,000000,31.3108,31.7347,31.1461,31.6017,302220.2190454,0
+TTC.US,D,20150811,000000,31.3882,31.5878,31.1094,31.3882,276588.58051298,0
+TTC.US,D,20150812,000000,31.1193,31.432,30.9148,31.4012,257416.48158947,0
+TTC.US,D,20150813,000000,31.3536,31.7615,31.0856,31.5719,364155.0343319,0
+TTC.US,D,20150814,000000,31.5491,31.9303,31.3287,31.8399,387002.18011961,0
+TTC.US,D,20150817,000000,31.8439,32.3284,31.6504,32.3284,327482.13658023,0
+TTC.US,D,20150818,000000,32.2966,32.4831,32.1327,32.2777,336267.79549,0
+TTC.US,D,20150819,000000,32.1278,32.5447,31.9055,32.3522,528230.56412391,0
+TTC.US,D,20150820,000000,32.6758,33.5046,31.8687,32.776,975195.04260018,0
+TTC.US,D,20150821,000000,32.5973,32.8305,31.9422,32.1199,866033.65879732,0
+TTC.US,D,20150824,000000,30.2964,33.7448,30.2964,31.2741,915898.64500484,0
+TTC.US,D,20150825,000000,31.3009,31.6424,30.7778,30.8851,824522.15082393,0
+TTC.US,D,20150826,000000,30.8602,31.4617,30.8602,31.3059,813975.53195839,0
+TTC.US,D,20150827,000000,31.6186,32.4236,31.5054,32.2876,728754.33830939,0
+TTC.US,D,20150828,000000,32.1695,32.4375,32.0126,32.2181,410499.10804204,0
+TTC.US,D,20150831,000000,32.0861,32.5973,32.0682,32.4633,496163.56392247,0
+TTC.US,D,20150901,000000,31.958,32.0821,31.2473,31.3754,607075.83353947,0
+TTC.US,D,20150902,000000,31.5669,32.2271,31.562,32.2082,584674.97222567,0
+TTC.US,D,20150903,000000,32.2549,32.5209,32.101,32.2221,416873.01744716,0
+TTC.US,D,20150904,000000,31.9332,32.2747,31.5391,31.8737,264226.6013269,0
+TTC.US,D,20150908,000000,32.2926,32.7452,32.2439,32.6996,632338.75848847,0
+TTC.US,D,20150909,000000,32.8455,33.0182,32.2301,32.3064,503407.87916386,0
+TTC.US,D,20150910,000000,32.239,32.6946,32.1367,32.4881,362243.96966595,0
+TTC.US,D,20150911,000000,32.3958,32.6172,32.2131,32.2966,353615.4673655,0
+TTC.US,D,20150914,000000,32.4008,32.5119,32.1595,32.3859,316493.26289743,0
+TTC.US,D,20150915,000000,32.4465,32.7313,32.3422,32.645,450476.32424618,0
+TTC.US,D,20150916,000000,32.6946,32.9874,32.5616,32.9458,312987.46161249,0
+TTC.US,D,20150917,000000,32.9338,33.1373,32.6856,32.7403,313573.77665496,0
+TTC.US,D,20150918,000000,32.4782,32.7621,32.3522,32.4425,949711.49394962,0
+TTC.US,D,20150921,000000,32.5447,33.0658,32.4583,32.772,517248.74234024,0
+TTC.US,D,20150922,000000,32.7859,33.1225,32.5169,32.8405,947734.9473631,0
+TTC.US,D,20150923,000000,32.8554,33.2524,32.6758,33.0837,874374.04064734,0
+TTC.US,D,20150924,000000,33.0053,33.4967,32.1109,32.5735,16467175.778986,0
+TTC.US,D,20150925,000000,32.7561,33.1879,32.5059,32.5685,1219826.4310554,0
+TTC.US,D,20150928,000000,32.3839,32.6976,31.6602,31.8081,650729.10402199,0
+TTC.US,D,20150929,000000,31.9531,32.1635,31.5719,31.6424,678534.74231673,0
+TTC.US,D,20150930,000000,31.4359,32.3124,31.2097,32.2281,916020.54211848,0
+TTC.US,D,20151001,000000,32.2102,32.5556,31.5719,32.0246,886473.08473704,0
+TTC.US,D,20151002,000000,31.4508,32.3254,31.3694,32.3124,422659.60439564,0
+TTC.US,D,20151005,000000,32.5685,33.178,32.3303,33.0102,773736.38807204,0
+TTC.US,D,20151006,000000,32.9864,33.047,32.4613,32.4811,975990.89978843,0
+TTC.US,D,20151007,000000,32.7393,33.1691,32.6291,33.1175,1118048.3856483,0
+TTC.US,D,20151008,000000,33.1551,33.7557,33.047,33.6614,740476.60950239,0
+TTC.US,D,20151009,000000,33.723,33.8629,33.3766,33.59,504079.82441014,0
+TTC.US,D,20151012,000000,33.6218,34.0595,33.6178,33.9384,710163.51735757,0
+TTC.US,D,20151013,000000,33.8223,34.0456,33.3766,33.4053,392234.68927881,0
+TTC.US,D,20151014,000000,33.4569,33.9245,33.1651,33.2306,406024.17433292,0
+TTC.US,D,20151015,000000,33.2922,33.3646,32.5785,33.324,552456.85989987,0
+TTC.US,D,20151016,000000,33.4749,33.4877,33.038,33.3318,387423.27923947,0
+TTC.US,D,20151019,000000,33.3318,33.4699,33.1463,33.2743,579813.19147822,0
+TTC.US,D,20151020,000000,33.2267,33.4927,33.2267,33.3368,502167.75233001,0
+TTC.US,D,20151021,000000,33.5165,33.5522,33.0887,33.1175,406245.80544863,0
+TTC.US,D,20151022,000000,33.4659,33.7985,33.1075,33.7557,915145.0992114,0
+TTC.US,D,20151023,000000,33.9245,34.2282,33.8173,34.1419,567341.40414844,0
+TTC.US,D,20151026,000000,34.1736,34.4715,33.9294,34.4317,628188.21213963,0
+TTC.US,D,20151027,000000,34.264,34.3999,33.6754,33.8083,700642.44610929,0
+TTC.US,D,20151028,000000,33.9722,34.6302,33.9294,34.6214,448707.30497711,0
+TTC.US,D,20151029,000000,34.525,34.5965,34.2014,34.3999,327007.64450977,0
+TTC.US,D,20151030,000000,34.3801,34.6442,34.1984,34.39,445203.51852049,0
+TTC.US,D,20151102,000000,34.4813,34.5042,33.8033,34.4227,882642.89609182,0
+TTC.US,D,20151103,000000,34.4227,34.525,34.1061,34.249,842041.08310703,0
+TTC.US,D,20151104,000000,34.4139,34.4575,34.1061,34.2372,508478.19464291,0
+TTC.US,D,20151105,000000,34.2958,34.4843,34.1061,34.3801,560336.8534777,0
+TTC.US,D,20151106,000000,34.2778,34.4893,33.8083,34.264,422659.60439564,0
+TTC.US,D,20151109,000000,34.1547,34.3999,33.7517,34.2828,727045.76389007,0
+TTC.US,D,20151110,000000,34.2014,34.6392,33.9672,34.6154,481538.93252778,0
+TTC.US,D,20151111,000000,34.6531,35.0889,34.6054,34.7454,369250.53516502,0
+TTC.US,D,20151112,000000,34.4843,34.7355,34.0039,34.0138,526413.18897506,0
+TTC.US,D,20151113,000000,33.8083,34.1835,33.7607,33.8491,552893.07023216,0
+TTC.US,D,20151116,000000,33.7517,33.9672,33.6386,33.8679,750325.09035343,0
+TTC.US,D,20151117,000000,33.9334,34.2064,33.6574,33.7607,870930.69904046,0
+TTC.US,D,20151118,000000,33.9722,34.4357,33.8083,34.3851,768932.02993184,0
+TTC.US,D,20151119,000000,34.3334,34.6392,34.264,34.5697,304466.75262741,0
+TTC.US,D,20151120,000000,34.7186,34.9995,34.4943,34.9896,424848.7153704,0
+TTC.US,D,20151123,000000,35.1007,35.599,34.8228,35.2794,480004.64075853,0
+TTC.US,D,20151124,000000,34.945,35.1742,34.7911,34.945,727784.19847107,0
+TTC.US,D,20151125,000000,35.1464,35.4899,35.0799,35.3539,390702.41233789,0
+TTC.US,D,20151127,000000,35.3539,35.7727,35.2427,35.6864,210781.26518643,0
+TTC.US,D,20151130,000000,35.8284,35.8482,35.066,35.212,662117.92112725,0
+TTC.US,D,20151201,000000,35.3439,35.5514,34.931,35.5306,501582.44470169,0
+TTC.US,D,20151202,000000,35.3767,35.3837,34.9648,35.2159,714948.73462869,0
+TTC.US,D,20151203,000000,34.9995,35.0372,33.7468,33.9602,1761554.3301264,0
+TTC.US,D,20151204,000000,34.1518,35.5246,33.3557,35.473,1205161.5030942,0
+TTC.US,D,20151207,000000,35.334,35.6278,35.0471,35.3539,907049.51900284,0
+TTC.US,D,20151208,000000,35.1345,35.4809,34.9548,35.3807,589699.95406742,0
+TTC.US,D,20151209,000000,35.196,35.5434,34.7503,34.8457,647886.18125586,0
+TTC.US,D,20151210,000000,34.921,35.196,34.7235,34.9162,442794.79125833,0
+TTC.US,D,20151211,000000,34.4943,35.0749,34.4843,34.5379,585506.0889096,0
+TTC.US,D,20151214,000000,34.6531,35.0134,34.4943,34.8834,532916.04739296,0
+TTC.US,D,20151215,000000,35.1742,35.3589,34.9062,35.1693,724503.05054432,0
+TTC.US,D,20151216,000000,35.3539,35.6983,35.0094,35.5802,482631.97689391,0
+TTC.US,D,20151217,000000,35.6546,35.8482,35.2328,35.3152,627973.63292305,0
+TTC.US,D,20151218,000000,35.0134,35.2556,33.5334,33.5701,1976681.5800091,0
+TTC.US,D,20151221,000000,33.6554,33.9542,33.5334,33.7885,593266.20020211,0
+TTC.US,D,20151222,000000,33.98,34.0267,33.7785,33.9672,607302.501726,0
+TTC.US,D,20151223,000000,34.2014,34.3196,33.9185,34.1984,905491.0492937,0
+TTC.US,D,20151224,000000,34.1984,34.2858,33.9364,34.1697,221213.03883746,0
+TTC.US,D,20151228,000000,33.9414,34.2828,33.9274,34.2242,347638.47914033,0
+TTC.US,D,20151229,000000,34.4099,34.6838,34.1984,34.3235,317413.03202765,0
+TTC.US,D,20151230,000000,34.396,34.5012,33.8481,33.8887,381769.67096041,0
+TTC.US,D,20151231,000000,33.721,34.1369,33.4807,33.5145,576255.00465683,0
+TTC.US,D,20160104,000000,33.1333,33.2495,32.7919,33.1513,534446.30950555,0
+TTC.US,D,20160105,000000,33.1889,33.6068,33.1531,33.3338,513789.28210677,0
+TTC.US,D,20160106,000000,32.8057,33.312,32.6598,32.7701,488226.14773739,0
+TTC.US,D,20160107,000000,32.1347,32.5824,31.9898,31.9988,693557.30230556,0
+TTC.US,D,20160108,000000,32.099,32.2121,31.3684,31.3863,525051.16502757,0
+TTC.US,D,20160111,000000,31.5035,31.9203,31.1034,31.7516,1002806.2499616,0
+TTC.US,D,20160112,000000,31.9898,32.0762,31.5699,31.958,555090.24052023,0
+TTC.US,D,20160113,000000,32.0544,32.1219,31.0368,31.0498,550452.10571682,0
+TTC.US,D,20160114,000000,31.1094,31.5699,30.6101,31.3506,663445.69299321,0
+TTC.US,D,20160115,000000,30.5873,30.8771,30.2725,30.8483,735962.38664094,0
+TTC.US,D,20160119,000000,31.2017,31.2553,30.5912,30.757,487957.16815604,0
+TTC.US,D,20160120,000000,30.2397,30.761,29.677,30.4324,834571.10709328,0
+TTC.US,D,20160121,000000,30.4096,30.742,29.9171,30.0403,704994.4752906,0
+TTC.US,D,20160122,000000,30.6379,31.5829,30.5723,31.56,834379.69840244,0
+TTC.US,D,20160125,000000,31.3804,31.707,31.3624,31.4538,956367.4793202,0
+TTC.US,D,20160126,000000,31.5084,32.3234,31.4538,32.2777,651647.86573805,0
+TTC.US,D,20160127,000000,32.2121,32.9934,32.2023,32.6548,878585.03184592,0
+TTC.US,D,20160128,000000,32.9775,33.0202,32.6598,32.8891,520389.85969842,0
+TTC.US,D,20160129,000000,32.9824,34.1796,32.9288,34.1796,881642.53382862,0
+TTC.US,D,20160201,000000,33.8441,34.4545,33.8113,34.3424,797500.28074749,0
+TTC.US,D,20160202,000000,33.9414,34.1111,33.7597,33.8481,1128065.1046645,0
+TTC.US,D,20160203,000000,34.1161,34.1161,33.2286,33.8361,972818.55259122,0
+TTC.US,D,20160204,000000,33.7925,34.1289,33.5373,33.6972,519977.82730603,0
+TTC.US,D,20160205,000000,33.6554,33.7537,32.8891,32.9596,594020.7534097,0
+TTC.US,D,20160208,000000,32.4544,32.5507,31.9114,32.4008,613625.03300884,0
+TTC.US,D,20160209,000000,32.0603,33.1423,32.0246,32.9408,681801.78644521,0
+TTC.US,D,20160210,000000,33.0976,33.7031,33.0014,33.4947,584441.25214001,0
+TTC.US,D,20160211,000000,33.1135,33.592,32.8683,33.3726,946701.34043255,0
+TTC.US,D,20160212,000000,33.7289,33.8987,33.2892,33.6654,642188.24675367,0
+TTC.US,D,20160216,000000,33.9414,34.2918,33.6654,34.1835,643320.58027214,0
+TTC.US,D,20160217,000000,34.4009,34.7523,34.0933,34.3136,767929.65284032,0
+TTC.US,D,20160218,000000,34.8566,35.9366,34.1021,35.8244,1334544.7113778,0
+TTC.US,D,20160219,000000,35.605,36.415,35.5594,36.151,1165891.4916321,0
+TTC.US,D,20160222,000000,36.4428,36.954,36.3048,36.5718,873334.3892318,0
+TTC.US,D,20160223,000000,36.5758,36.6919,36.1629,36.279,620100.69124436,0
+TTC.US,D,20160224,000000,36.0329,36.6959,35.8304,36.6185,419146.75121156,0
+TTC.US,D,20160225,000000,36.6919,36.6919,36.3535,36.542,611891.27323545,0
+TTC.US,D,20160226,000000,36.6781,36.9749,36.5272,36.6185,568903.90351423,0
+TTC.US,D,20160229,000000,36.6185,37.0086,36.5222,36.554,532966.41810108,0
+TTC.US,D,20160301,000000,36.8598,37.6459,36.6205,37.5128,601796.9833288,0
+TTC.US,D,20160302,000000,37.5128,37.6032,36.6562,37.1347,1449900.6848648,0
+TTC.US,D,20160303,000000,37.1595,37.6647,37.1536,37.5168,582251.13375108,0
+TTC.US,D,20160304,000000,37.6558,38.1868,37.2419,38.1055,877682.38875646,0
+TTC.US,D,20160307,000000,37.9169,38.0677,37.3203,37.6935,736918.422681,0
+TTC.US,D,20160308,000000,37.6597,38.1839,37.5228,37.9943,790448.3816111,0
+TTC.US,D,20160309,000000,38.0856,38.3457,37.7898,37.9853,485938.31017471,0
+TTC.US,D,20160310,000000,38.2176,38.2871,37.3997,37.7075,511529.65214064,0
+TTC.US,D,20160311,000000,37.9943,38.0043,37.486,37.6787,570515.76617398,0
+TTC.US,D,20160314,000000,37.631,37.8652,37.5258,37.8156,408149.81821546,0
+TTC.US,D,20160315,000000,37.6121,38.3616,37.6121,38.3576,609930.84527554,0
+TTC.US,D,20160316,000000,38.162,38.6793,38.0807,38.4876,475511.57359449,0
+TTC.US,D,20160317,000000,38.5969,39.0177,38.3447,38.9581,509878.50032857,0
+TTC.US,D,20160318,000000,39.0554,39.4486,38.833,39.3979,1012019.0524762,0
+TTC.US,D,20160321,000000,39.3542,39.4038,38.6793,39.0177,589155.95041976,0
+TTC.US,D,20160322,000000,38.8142,39.5855,38.5909,39.3403,771196.69696879,0
+TTC.US,D,20160323,000000,39.38,39.9995,39.2262,39.7374,967605.18430111,0
+TTC.US,D,20160324,000000,39.6331,39.6818,39.1746,39.6729,629800.07479938,0
+TTC.US,D,20160328,000000,39.9499,40.333,39.5805,40.1831,663844.6290015,0
+TTC.US,D,20160329,000000,40.0203,40.8323,39.8972,40.7578,1011571.7605881,0
+TTC.US,D,20160330,000000,40.8611,40.9633,39.5895,39.8932,1095623.3463946,0
+TTC.US,D,20160331,000000,39.9449,39.9499,39.5061,39.6371,883505.24261479,0
+TTC.US,D,20160401,000000,39.4922,40.3101,39.3085,40.2635,558686.70907978,0
+TTC.US,D,20160404,000000,40.2923,40.4194,39.7414,39.9359,655289.6679349,0
+TTC.US,D,20160405,000000,39.8048,40.1076,39.6421,39.9449,541710.77303019,0
+TTC.US,D,20160406,000000,39.8674,40.325,39.6729,40.2595,537474.59647755,0
+TTC.US,D,20160407,000000,40.06,40.2823,39.6778,40.0054,472789.54052785,0
+TTC.US,D,20160408,000000,40.2735,40.466,40.066,40.2973,356272.01851159,0
+TTC.US,D,20160411,000000,40.4997,40.5871,39.9727,40.06,336960.89643369,0
+TTC.US,D,20160412,000000,40.0858,40.6209,39.8198,40.2873,427667.46019664,0
+TTC.US,D,20160413,000000,40.4174,40.9305,40.2595,40.9207,517817.93134197,0
+TTC.US,D,20160414,000000,40.9633,41.0129,40.6774,40.865,361916.56006319,0
+TTC.US,D,20160415,000000,40.9265,40.9931,40.6844,40.9355,510668.31303184,0
+TTC.US,D,20160418,000000,40.8223,41.1549,40.7102,40.9077,368071.86059508,0
+TTC.US,D,20160419,000000,41.0616,41.0686,40.5951,40.6844,607834.41640371,0
+TTC.US,D,20160420,000000,40.6317,40.6972,40.3389,40.4004,583296.82965159,0
+TTC.US,D,20160421,000000,40.3766,40.3766,39.6867,39.8098,736403.63404405,0
+TTC.US,D,20160422,000000,39.8416,40.3766,39.6887,40.2357,569085.23806345,0
+TTC.US,D,20160425,000000,40.0372,40.2198,39.786,39.8575,512011.19611024,0
+TTC.US,D,20160426,000000,40.0243,40.2208,39.8198,40.0243,372180.0955491,0
+TTC.US,D,20160427,000000,40.056,40.1553,39.792,40.0203,316285.73557999,0
+TTC.US,D,20160428,000000,39.8198,40.2019,39.6331,39.7195,351375.98568262,0
+TTC.US,D,20160429,000000,39.6331,39.8893,39.4019,39.786,449342.98331354,0
+TTC.US,D,20160502,000000,39.8575,40.4194,39.786,40.1454,671349.86451093,0
+TTC.US,D,20160503,000000,39.7245,39.8515,39.3453,39.6133,614334.25257913,0
+TTC.US,D,20160504,000000,39.515,40.3906,39.3055,40.1781,901939.91437145,0
+TTC.US,D,20160505,000000,40.1781,40.3906,39.6699,39.6778,538220.08295768,0
+TTC.US,D,20160506,000000,39.4286,39.8575,39.2153,39.7722,538503.1663373,0
+TTC.US,D,20160509,000000,39.7106,40.2049,39.6659,40.0103,555632.22933957,0
+TTC.US,D,20160510,000000,40.0938,40.4452,39.8416,40.3588,368721.64272979,0
+TTC.US,D,20160511,000000,40.3449,40.4214,39.9161,39.9865,330830.78125586,0
+TTC.US,D,20160512,000000,40.0739,40.5722,39.7414,40.3588,803454.09844691,0
+TTC.US,D,20160513,000000,40.3846,40.3846,39.8198,39.9766,475897.41321867,0
+TTC.US,D,20160516,000000,40.1364,40.9355,39.9499,40.6645,473726.43569883,0
+TTC.US,D,20160517,000000,40.4848,40.7668,40.066,40.2397,438575.74074645,0
+TTC.US,D,20160518,000000,40.1404,40.7668,39.8198,40.3449,545926.80129959,0
+TTC.US,D,20160519,000000,38.6623,38.6703,37.2121,38.2792,2986923.553903,0
+TTC.US,D,20160520,000000,38.3993,39.2291,38.2891,38.9919,2047226.7641411,0
+TTC.US,D,20160523,000000,38.9403,39.7374,38.833,39.6778,828418.82880386,0
+TTC.US,D,20160524,000000,39.6967,40.454,39.6073,40.3181,1093562.1770185,0
+TTC.US,D,20160525,000000,40.454,40.9117,40.3746,40.7478,874064.7644995,0
+TTC.US,D,20160526,000000,40.9583,41.2601,40.6417,40.9265,524832.55615434,0
+TTC.US,D,20160527,000000,40.9633,41.3246,40.9305,41.2879,750273.71223115,0
+TTC.US,D,20160531,000000,41.3772,41.418,40.9752,41.1032,703172.06307092,0
+TTC.US,D,20160601,000000,41.0983,41.0983,40.6039,40.7668,984420.94149889,0
+TTC.US,D,20160602,000000,40.8084,41.0338,40.5821,41.0338,622127.60853899,0
+TTC.US,D,20160603,000000,41.0794,41.1132,40.6287,40.7528,496761.9679349,0
+TTC.US,D,20160606,000000,40.865,40.9494,40.4004,40.8471,783314.88192757,0
+TTC.US,D,20160607,000000,41.0159,41.2194,40.6039,41.1688,581328.34237838,0
+TTC.US,D,20160608,000000,41.1916,41.3912,41.0159,41.0704,558609.13818928,0
+TTC.US,D,20160609,000000,41.0526,41.1916,40.7578,41.132,393025.50939625,0
+TTC.US,D,20160610,000000,40.1553,40.1781,39.392,39.786,1094537.3539277,0
+TTC.US,D,20160613,000000,39.4972,39.9449,39.4972,39.5805,777228.08555872,0
+TTC.US,D,20160614,000000,39.5389,39.777,39.4237,39.6729,534960.09072834,0
+TTC.US,D,20160615,000000,39.8893,40.0938,39.6917,39.8932,446352.97807972,0
+TTC.US,D,20160616,000000,39.6461,40.3181,39.6461,40.2595,590931.0141738,0
+TTC.US,D,20160617,000000,40.3449,40.3727,39.78,39.9349,1013754.8270779,0
+TTC.US,D,20160620,000000,40.3856,40.6476,40.2447,40.2735,407256.24185347,0
+TTC.US,D,20160621,000000,40.3856,40.5891,40.1682,40.454,557335.76668809,0
+TTC.US,D,20160622,000000,40.5395,40.7032,40.2198,40.5831,556947.91223558,0
+TTC.US,D,20160623,000000,40.9187,41.0724,40.5971,40.8491,604371.93392774,0
+TTC.US,D,20160624,000000,39.7354,39.8883,39.2837,39.4217,864322.06213551,0
+TTC.US,D,20160627,000000,38.9264,39.0674,38.3199,38.6425,804206.63682619,0
+TTC.US,D,20160628,000000,38.8718,39.7493,38.7924,39.7136,431946.95555826,0
+TTC.US,D,20160629,000000,40.0282,40.5245,39.9201,40.0808,556989.21621624,0
+TTC.US,D,20160630,000000,40.0808,40.7548,39.6997,40.731,1245122.6006718,0
+TTC.US,D,20160701,000000,40.7498,41.0963,40.5731,40.727,334059.54364615,0
+TTC.US,D,20160705,000000,40.5057,40.8631,40.33,40.8144,633244.42382042,0
+TTC.US,D,20160706,000000,40.727,41.3336,40.7122,41.3336,692282.9233902,0
+TTC.US,D,20160707,000000,41.414,41.9103,41.414,41.8915,879005.12355161,0
+TTC.US,D,20160708,000000,42.0304,42.2031,41.67,41.8319,1118604.4782659,0
+TTC.US,D,20160711,000000,41.8715,42.1565,41.6988,41.7028,894537.43510657,0
+TTC.US,D,20160712,000000,42.0304,42.1525,41.813,41.8815,768425.30060819,0
+TTC.US,D,20160713,000000,41.9103,42.0214,41.3812,41.4983,723471.45844208,0
+TTC.US,D,20160714,000000,41.6303,41.8189,41.3524,41.6055,615535.09026063,0
+TTC.US,D,20160715,000000,41.6055,41.8457,41.3902,41.7832,595288.08042593,0
+TTC.US,D,20160718,000000,41.8021,41.8319,41.6432,41.7931,357309.6550988,0
+TTC.US,D,20160719,000000,41.814,41.9153,41.6204,41.8189,429374.01978764,0
+TTC.US,D,20160720,000000,41.8289,42.2835,41.7971,41.9788,512699.25998312,0
+TTC.US,D,20160721,000000,42.0115,42.2746,41.4576,41.5221,598135.0328487,0
+TTC.US,D,20160722,000000,41.5321,42.2309,41.5271,42.1873,393271.31845186,0
+TTC.US,D,20160725,000000,42.0404,42.5207,42.0404,42.2835,784837.08472687,0
+TTC.US,D,20160726,000000,42.2924,42.9496,42.2924,42.7134,605462.96346556,0
+TTC.US,D,20160727,000000,42.5287,42.8345,42.3937,42.6924,386368.5166115,0
+TTC.US,D,20160728,000000,42.5377,42.8295,42.4205,42.7639,731293.02199849,0
+TTC.US,D,20160729,000000,42.6924,42.7838,42.4632,42.4632,557322.67030398,0
+TTC.US,D,20160801,000000,42.4681,42.5019,42.2229,42.4334,620467.38999946,0
+TTC.US,D,20160802,000000,42.345,42.3798,42.0452,42.2647,591966.63593268,0
+TTC.US,D,20160803,000000,42.3748,42.5247,41.7445,41.9301,748121.87558038,0
+TTC.US,D,20160804,000000,41.9688,42.4116,41.9559,42.2974,595317.29543663,0
+TTC.US,D,20160805,000000,42.5207,42.75,42.3192,42.75,529262.15622615,0
+TTC.US,D,20160808,000000,42.755,42.9377,42.617,42.9138,482532.24289184,0
+TTC.US,D,20160809,000000,42.8473,43.0548,42.7788,43.023,386383.62782394,0
+TTC.US,D,20160810,000000,43.0836,43.2573,43.0448,43.1431,324605.96914675,0
+TTC.US,D,20160811,000000,43.2225,43.4607,43.1679,43.3734,311957.88433857,0
+TTC.US,D,20160812,000000,43.1431,43.4092,43.0112,43.1729,528351.4538234,0
+TTC.US,D,20160815,000000,43.3238,43.8787,43.1779,43.8191,1022861.8511054,0
+TTC.US,D,20160816,000000,43.7615,43.9352,43.3208,43.4707,1087944.8356493,0
+TTC.US,D,20160817,000000,43.3784,43.5471,43.0399,43.3606,1184650.5507489,0
+TTC.US,D,20160818,000000,42.9228,43.6384,41.4755,43.2861,2048772.1374662,0
+TTC.US,D,20160819,000000,43.428,45.6922,43.428,44.9994,2371091.2764644,0
+TTC.US,D,20160822,000000,44.8445,45.3785,44.6867,45.3785,1204239.7191357,0
+TTC.US,D,20160823,000000,45.6238,45.6783,45.2802,45.5265,478304.1256525,0
+TTC.US,D,20160824,000000,45.5314,45.6873,45.3041,45.3825,433044.02958105,0
+TTC.US,D,20160825,000000,45.2852,45.5622,44.5934,45.4838,731621.43901541,0
+TTC.US,D,20160826,000000,45.6605,45.72,45.0699,45.2476,517422.01757617,0
+TTC.US,D,20160829,000000,45.2902,45.6972,45.2188,45.2902,539625.42571414,0
+TTC.US,D,20160830,000000,45.321,45.4004,44.9716,45.1403,402058.99218995,0
+TTC.US,D,20160831,000000,45.1115,45.1503,44.6589,44.8683,686059.11869525,0
+TTC.US,D,20160901,000000,45.0044,45.0212,44.3859,44.8812,992758.30110642,0
+TTC.US,D,20160902,000000,45.1731,45.1949,44.6817,45.0093,721640.98690911,0
+TTC.US,D,20160906,000000,45.1453,45.3458,45.045,45.1949,806561.97113774,0
+TTC.US,D,20160907,000000,45.183,45.3785,45.0044,45.3508,797452.93228186,0
+TTC.US,D,20160908,000000,45.3041,45.3875,44.8495,44.9864,647402.62245794,0
+TTC.US,D,20160909,000000,44.6013,44.7741,43.7099,43.7139,768492.79735706,0
+TTC.US,D,20160912,000000,43.3962,44.0326,43.027,43.8291,1555312.4731554,0
+TTC.US,D,20160913,000000,43.6612,43.7755,43.0965,43.2087,981943.71007369,0
+TTC.US,D,20160914,000000,43.2573,43.3734,43.1163,43.2424,892293.92376705,0
+TTC.US,D,20160915,000000,43.2692,43.7705,43.2692,43.6017,741571.66869685,0
+TTC.US,D,20160916,000000,43.705,43.7238,43.3654,43.4469,1532225.5627971,0
+TTC.US,D,20160919,000000,43.5233,43.7188,42.9674,43.562,1220223.3522353,0
+TTC.US,D,20160920,000000,43.8936,43.8936,43.3734,43.3913,1480214.7844238,0
+TTC.US,D,20160921,000000,43.4955,43.6871,43.1819,43.6335,837568.16422624,0
+TTC.US,D,20160922,000000,44.0474,44.0474,43.5233,43.571,828242.53132545,0
+TTC.US,D,20160923,000000,43.4092,43.5809,42.7282,42.8871,986814.55754861,0
+TTC.US,D,20160926,000000,42.7639,43.5143,42.7134,43.2275,603805.76716851,0
+TTC.US,D,20160927,000000,43.2811,43.7546,43.1997,43.6792,487887.65657884,0
+TTC.US,D,20160928,000000,43.8191,43.9204,43.5233,43.8379,705776.22868058,0
+TTC.US,D,20160929,000000,43.7516,43.8191,43.1322,43.1809,875676.62715924,0
+TTC.US,D,20160930,000000,43.4558,43.6136,43.2355,43.3992,601176.41620481,0
+TTC.US,D,20161003,000000,43.299,43.4558,42.9476,42.9833,482818.34851395,0
+TTC.US,D,20161004,000000,42.9109,43.3178,42.8364,43.0955,613060.88107793,0
+TTC.US,D,20161005,000000,43.299,43.6424,43.1511,43.1809,493094.98038397,0
+TTC.US,D,20161006,000000,43.2156,43.9204,43.029,43.8379,433305.95726325,0
+TTC.US,D,20161007,000000,43.8936,43.8936,43.2791,43.4647,764136.73851911,0
+TTC.US,D,20161010,000000,43.6602,43.974,43.4846,43.5323,559945.97678271,0
+TTC.US,D,20161011,000000,43.4846,43.5878,42.8543,43.1322,545026.17303845,0
+TTC.US,D,20161012,000000,43.2722,43.7993,43.1809,43.6136,511240.52427605,0
+TTC.US,D,20161013,000000,43.289,43.8886,43.1709,43.6861,698094.69569274,0
+TTC.US,D,20161014,000000,43.9124,44.2618,43.705,43.7139,354522.14011161,0
+TTC.US,D,20161017,000000,43.6325,43.9492,43.6136,43.7417,453695.01249486,0
+TTC.US,D,20161018,000000,44.106,44.2519,43.6424,43.7139,221952.48083262,0
+TTC.US,D,20161019,000000,43.8469,44.0018,43.5898,43.6424,477401.48256304,0
+TTC.US,D,20161020,000000,43.5421,43.6325,43.0856,43.1709,676183.43766184,0
+TTC.US,D,20161021,000000,42.8543,43.4181,42.7044,43.2454,337927.00661538,0
+TTC.US,D,20161024,000000,43.8092,43.8837,43.4459,43.6702,242355.63986249,0
+TTC.US,D,20161025,000000,43.4846,43.4846,42.9079,43.2156,571579.59552941,0
+TTC.US,D,20161026,000000,43.037,43.5421,43.029,43.4558,918631.75962727,0
+TTC.US,D,20161027,000000,43.5958,43.9035,43.3079,43.6325,747591.975731,0
+TTC.US,D,20161028,000000,43.5799,44.3452,43.5799,43.8737,463044.82333553,0
+TTC.US,D,20161031,000000,43.9492,44.6798,43.8569,44.3651,520699.13584626,0
+TTC.US,D,20161101,000000,44.2073,44.4207,43.4558,43.705,591964.62110437,0
+TTC.US,D,20161102,000000,43.4558,43.8569,43.3714,43.4945,623478.55093069,0
+TTC.US,D,20161103,000000,43.2722,43.6136,42.9644,43.3079,867681.78836692,0
+TTC.US,D,20161104,000000,43.5511,44.2708,43.2305,43.7705,751266.01518105,0
+TTC.US,D,20161107,000000,44.3184,44.6708,43.8936,44.653,484782.80613051,0
+TTC.US,D,20161108,000000,44.6976,45.3825,44.6976,45.1353,377087.20993386,0
+TTC.US,D,20161109,000000,44.4475,45.4213,43.299,45.3359,586708.94141943,0
+TTC.US,D,20161110,000000,45.5672,45.6346,45.0202,45.326,692515.6360617,0
+TTC.US,D,20161111,000000,45.2088,45.8103,45.1155,45.7737,583383.46726955,0
+TTC.US,D,20161114,000000,45.9216,47.877,45.9216,47.8135,1186304.7248036,0
+TTC.US,D,20161115,000000,47.8393,48.6165,47.609,48.56,749602.77439902,0
+TTC.US,D,20161116,000000,48.3674,49.1376,48.3674,48.4796,568506.98233427,0
+TTC.US,D,20161117,000000,48.7466,49.1644,48.4796,49.1644,490571.40790731,0
+TTC.US,D,20161118,000000,49.1376,49.2935,48.6265,49.229,444687.72246938,0
+TTC.US,D,20161121,000000,49.3114,49.3968,48.4696,48.7109,800014.78649669,0
+TTC.US,D,20161122,000000,48.9887,49.4246,48.8667,49.3779,390030.4670916,0
+TTC.US,D,20161123,000000,49.5893,50.173,49.0801,49.3114,563683.48332499,0
+TTC.US,D,20161125,000000,49.2647,49.5725,49.1188,49.5725,304758.90273448,0
+TTC.US,D,20161128,000000,49.5546,49.6023,49.1188,49.5159,577641.20654422,0
+TTC.US,D,20161129,000000,49.6459,50.0549,49.368,49.5725,588629.07281285,0
+TTC.US,D,20161130,000000,49.6916,49.9239,49.0444,49.0444,535226.0480672,0
+TTC.US,D,20161201,000000,49.1724,49.7492,49.0801,49.498,524500.10948077,0
+TTC.US,D,20161202,000000,49.507,49.8504,48.7664,48.821,887233.68242961,0
+TTC.US,D,20161205,000000,49.368,49.4702,48.7387,48.8766,841392.30838648,0
+TTC.US,D,20161206,000000,49.0702,50.6127,49.0702,50.5165,805404.45226521,0
+TTC.US,D,20161207,000000,50.5165,50.6415,50.1194,50.4311,924519.08799198,0
+TTC.US,D,20161208,000000,51.0346,53.9838,50.7269,53.546,1773996.9024454,0
+TTC.US,D,20161209,000000,53.546,53.546,52.3528,52.3916,1003431.8541564,0
+TTC.US,D,20161212,000000,51.1835,52.1305,50.8977,51.3145,1267642.3368567,0
+TTC.US,D,20161213,000000,51.5389,51.6282,51.1348,51.2034,1131399.6455418,0
+TTC.US,D,20161214,000000,51.2421,51.8337,51.0525,51.0812,736314.98159776,0
+TTC.US,D,20161215,000000,51.0346,51.7166,50.7557,51.2599,599411.42659238,0
+TTC.US,D,20161216,000000,51.3066,51.7314,51.125,51.2599,1297174.6830258,0
+TTC.US,D,20161219,000000,51.1736,51.9429,51.1448,51.4516,771265.20113183,0
+TTC.US,D,20161220,000000,51.4516,51.8953,51.4058,51.799,733704.77150313,0
+TTC.US,D,20161221,000000,51.7692,52.0759,51.397,51.397,558118.52749222,0
+TTC.US,D,20161222,000000,51.5419,51.8833,51.2749,51.795,452843.74752768,0
+TTC.US,D,20161223,000000,51.7552,52.4809,51.7086,52.1106,444837.82717956,0
+TTC.US,D,20161227,000000,52.1007,52.6754,52.0054,52.5196,529683.25534601,0
+TTC.US,D,20161228,000000,52.5365,52.7777,51.8833,51.9021,474866.82853059,0
+TTC.US,D,20161229,000000,52.0253,52.6,52.0253,52.461,571402.29063683,0
+TTC.US,D,20161230,000000,52.6189,52.6556,51.9201,52.0054,573819.0772123,0
+TTC.US,D,20170103,000000,52.6,52.7876,51.8754,52.331,792040.0959876,0
+TTC.US,D,20170104,000000,52.331,53.0944,52.2377,52.8154,738479.91463263,0
+TTC.US,D,20170105,000000,52.6467,53.4259,52.5723,52.7966,711020.82680972,0
+TTC.US,D,20170106,000000,52.7588,53.3742,52.6377,53.1043,637527.94883868,0
+TTC.US,D,20170109,000000,52.9812,53.0993,52.3707,52.4144,1168068.5136369,0
+TTC.US,D,20170110,000000,52.6,53.401,52.471,52.7588,531183.29503373,0
+TTC.US,D,20170111,000000,52.9643,52.9643,52.2089,52.4908,590301.38032234,0
+TTC.US,D,20170112,000000,52.5365,52.5365,51.8387,52.5097,428222.54540009,0
+TTC.US,D,20170113,000000,53.6998,54.1445,53.1668,53.818,864970.83685605,0
+TTC.US,D,20170117,000000,53.8359,54.089,53.141,53.3932,554427.3620014,0
+TTC.US,D,20170118,000000,53.6244,53.8269,53.3464,53.6244,672261.57432785,0
+TTC.US,D,20170119,000000,53.6056,53.9778,53.5669,53.682,506272.96504154,0
+TTC.US,D,20170120,000000,53.9013,54.4413,53.9013,54.3689,389476.38930232,0
+TTC.US,D,20170123,000000,54.3778,54.5893,54.1703,54.2736,451381.98957812,0
+TTC.US,D,20170124,000000,54.5436,55.0548,54.4791,54.8047,727121.31995224,0
+TTC.US,D,20170125,000000,54.9416,55.6404,54.9416,55.567,627549.5115607,0
+TTC.US,D,20170126,000000,55.6692,55.6871,55.2037,55.3338,476149.26675926,0
+TTC.US,D,20170127,000000,55.3338,55.6126,55.025,55.1133,480337.08743211,0
+TTC.US,D,20170130,000000,55.025,55.025,54.3124,54.6548,618416.29476493,0
+TTC.US,D,20170131,000000,54.5436,55.0737,54.3412,54.7769,534408.02776739,0
+TTC.US,D,20170201,000000,54.8801,54.9556,54.351,54.6994,540942.11602432,0
+TTC.US,D,20170202,000000,54.5793,54.9158,54.2448,54.3689,829883.60899591,0
+TTC.US,D,20170203,000000,54.3689,54.9317,54.3689,54.8891,461461.16827234,0
+TTC.US,D,20170206,000000,55.0637,55.0885,54.5436,54.7094,366350.18979164,0
+TTC.US,D,20170207,000000,54.898,55.0548,54.5168,54.5535,531131.91691145,0
+TTC.US,D,20170208,000000,54.4413,54.4413,53.9103,54.351,552075.04993234,0
+TTC.US,D,20170209,000000,54.4225,54.9158,54.2647,54.8702,488209.02169662,0
+TTC.US,D,20170210,000000,55.0449,55.6176,54.8047,55.5382,431035.24574134,0
+TTC.US,D,20170213,000000,55.7903,56.0316,55.5005,55.6692,408833.85243169,0
+TTC.US,D,20170214,000000,55.4082,55.705,54.7769,55.6316,557326.69996062,0
+TTC.US,D,20170215,000000,55.5105,56.0028,55.2226,55.9938,425917.58179665,0
+TTC.US,D,20170216,000000,56.1071,56.2073,55.5948,56.0594,401154.33427217,0
+TTC.US,D,20170217,000000,56.0127,56.244,55.8181,56.1983,439728.22254817,0
+TTC.US,D,20170221,000000,56.254,56.645,56.1934,56.5031,465424.33558698,0
+TTC.US,D,20170222,000000,56.5219,56.7533,55.971,56.4335,663444.68557905,0
+TTC.US,D,20170223,000000,57.872,58.0843,55.9562,56.4425,773789.78102265,0
+TTC.US,D,20170224,000000,55.9562,56.244,55.305,55.8449,793901.79735961,0
+TTC.US,D,20170227,000000,55.7705,56.4237,55.6692,56.2828,672896.24525012,0
+TTC.US,D,20170228,000000,56.234,56.376,55.8638,55.966,727960.49594948,0
+TTC.US,D,20170301,000000,56.4594,57.0341,56.3274,56.8475,800671.62053053,0
+TTC.US,D,20170302,000000,56.7294,56.7661,55.9104,56.1239,424784.24086402,0
+TTC.US,D,20170303,000000,56.0881,56.4594,55.7903,56.2242,398054.52089465,0
+TTC.US,D,20170306,000000,55.7705,56.1884,55.7239,56.0504,401722.51585972,0
+TTC.US,D,20170307,000000,55.975,56.5497,55.9184,56.3194,574228.08736221,0
+TTC.US,D,20170308,000000,56.1884,56.8029,56.0504,56.5398,571306.58629142,0
+TTC.US,D,20170309,000000,56.4872,56.645,55.5868,55.966,456631.62477808,0
+TTC.US,D,20170310,000000,56.1596,56.376,55.9016,56.2638,443811.27214814,0
+TTC.US,D,20170313,000000,56.2638,56.4823,56.1339,56.4594,262719.50974003,0
+TTC.US,D,20170314,000000,56.234,56.6162,56.1339,56.4425,322840.97953434,0
+TTC.US,D,20170315,000000,56.6361,57.2952,56.3562,57.2118,528553.94407003,0
+TTC.US,D,20170316,000000,57.2386,57.3429,56.7294,56.8842,284779.86506696,0
+TTC.US,D,20170317,000000,56.8227,57.3627,56.513,57.2754,867682.79578107,0
+TTC.US,D,20170320,000000,57.2754,57.594,57.054,57.4421,397143.8184919,0
+TTC.US,D,20170321,000000,57.6317,57.7241,56.3006,56.4237,551612.64683183,0
+TTC.US,D,20170322,000000,56.4137,56.8475,56.2242,56.784,311540.81487536,0
+TTC.US,D,20170323,000000,56.7661,57.2674,56.5786,56.912,404588.60915158,0
+TTC.US,D,20170324,000000,56.9617,57.318,56.4475,56.6808,324672.45848147,0
+TTC.US,D,20170327,000000,55.9372,56.6262,55.6494,56.4425,533419.75447413,0
+TTC.US,D,20170328,000000,56.513,57.3329,56.2916,57.2674,491665.45968761,0
+TTC.US,D,20170329,000000,57.3081,57.3677,56.7036,57.3379,276099.98464424,0
+TTC.US,D,20170330,000000,58.0813,59.1644,57.7449,58.9956,1051463.3465885,0
+TTC.US,D,20170331,000000,59.0521,59.1018,58.0228,58.2234,959261.78020861,0
+TTC.US,D,20170403,000000,58.3067,58.4268,57.8868,58.2422,831354.43367292,0
+TTC.US,D,20170404,000000,58.1469,58.5678,57.8114,58.0535,572836.84840402,0
+TTC.US,D,20170405,000000,58.1191,58.2332,57.3756,57.4937,633318.97246843,0
+TTC.US,D,20170406,000000,57.3577,58.3355,57.1771,58.1003,476204.67453818,0
+TTC.US,D,20170407,000000,57.869,58.4367,57.859,57.9901,468655.11280561,0
+TTC.US,D,20170410,000000,58.129,58.4457,57.6923,57.7201,482247.1446839,0
+TTC.US,D,20170411,000000,57.7528,58.5072,57.6089,58.4735,644337.06116194,0
+TTC.US,D,20170412,000000,58.539,58.539,57.3002,57.4381,521795.20245488,0
+TTC.US,D,20170413,000000,57.3478,57.5712,56.6192,56.6837,484422.15186039,0
+TTC.US,D,20170417,000000,56.7513,57.3677,56.648,57.3577,353682.96411437,0
+TTC.US,D,20170418,000000,57.328,57.6188,57.0857,57.591,331703.20192044,0
+TTC.US,D,20170419,000000,57.7717,57.9066,57.4749,57.7449,287094.90281202,0
+TTC.US,D,20170420,000000,58.1469,58.6323,57.7717,58.5022,643002.23739684,0
+TTC.US,D,20170421,000000,58.6234,58.6879,58.1469,58.5956,402962.64269356,0
+TTC.US,D,20170424,000000,58.9013,59.7897,58.7455,59.6945,337345.72864371,0
+TTC.US,D,20170425,000000,60.0865,60.8786,59.9475,60.4022,534784.8006641,0
+TTC.US,D,20170426,000000,60.4022,60.5441,59.9843,60.2563,392718.24807674,0
+TTC.US,D,20170427,000000,60.3099,61.4852,60.0101,61.2062,878126.65840206,0
+TTC.US,D,20170428,000000,61.2618,61.2618,60.1718,60.5173,593113.07324943,0
+TTC.US,D,20170501,000000,60.7317,61.5596,60.5272,60.8786,788279.41891959,0
+TTC.US,D,20170502,000000,60.9631,61.3839,60.6463,60.7486,591014.62954928,0
+TTC.US,D,20170503,000000,60.5173,60.7874,60.3387,60.7317,361547.84647976,0
+TTC.US,D,20170504,000000,60.8409,61.6231,60.832,61.6231,325216.46212913,0
+TTC.US,D,20170505,000000,61.7452,62.2237,61.365,62.1482,384481.62988544,0
+TTC.US,D,20170508,000000,62.0818,62.176,61.5507,62.0241,391824.67171473,0
+TTC.US,D,20170509,000000,62.1482,62.4837,61.9417,62.053,488884.99659956,0
+TTC.US,D,20170510,000000,62.0331,62.2505,61.6519,62.0718,757334.67809498,0
+TTC.US,D,20170511,000000,62.3319,62.5413,61.6073,62.1383,397620.32539068,0
+TTC.US,D,20170512,000000,61.9597,61.9597,61.2429,61.365,324520.33894295,0
+TTC.US,D,20170515,000000,61.5695,62.4252,61.4662,62.2316,489346.39228591,0
+TTC.US,D,20170516,000000,62.1284,62.3874,61.8961,62.1859,382792.19633519,0
+TTC.US,D,20170517,000000,61.4852,61.7075,60.9918,61.1119,449352.05004101,0
+TTC.US,D,20170518,000000,60.9819,61.3075,60.1908,61.1119,369488.28490733,0
+TTC.US,D,20170519,000000,61.505,62.4688,61.2797,62.0628,449903.1055878,0
+TTC.US,D,20170522,000000,63.0704,64.4581,62.3964,62.6127,921448.48962516,0
+TTC.US,D,20170523,000000,62.8302,62.8689,62.1284,62.848,509373.78583323,0
+TTC.US,D,20170524,000000,62.848,62.9671,62.1096,62.4054,432881.83590091,0
+TTC.US,D,20170525,000000,63.4704,64.607,61.1774,61.9507,1002801.2128908,0
+TTC.US,D,20170526,000000,62.2048,63.2103,61.8405,62.6406,655174.8227204,0
+TTC.US,D,20170530,000000,62.7041,63.1815,62.5771,63.1617,635152.46624389,0
+TTC.US,D,20170531,000000,63.3136,63.8973,62.7616,63.8427,693977.39401125,0
+TTC.US,D,20170601,000000,64.2139,64.4422,63.7324,64.348,722497.2889471,0
+TTC.US,D,20170602,000000,64.7301,64.8541,64.1603,64.3936,706573.09328299,0
+TTC.US,D,20170605,000000,64.2239,64.9157,64.1136,64.6834,620193.37334729,0
+TTC.US,D,20170606,000000,64.4581,64.607,63.9946,64.3578,409909.77075706,0
+TTC.US,D,20170607,000000,64.5047,65.1659,64.2337,64.999,537179.42412798,0
+TTC.US,D,20170608,000000,64.9822,65.8497,64.8819,65.4825,497473.20233351,0
+TTC.US,D,20170609,000000,65.7356,66.3054,65.1659,65.5212,490167.43482821,0
+TTC.US,D,20170612,000000,65.2988,65.5599,63.9032,65.5599,885666.145993,0
+TTC.US,D,20170613,000000,65.5867,66.1813,65.4577,66.1813,359387.95051571,0
+TTC.US,D,20170614,000000,66.1455,67.0509,65.949,67.0052,913983.55068223,0
+TTC.US,D,20170615,000000,66.2866,66.9466,65.9878,66.8077,619916.33445265,0
+TTC.US,D,20170616,000000,66.892,67.582,66.7054,67.4787,990659.85740626,0
+TTC.US,D,20170619,000000,67.704,68.0485,67.3576,68.0028,534076.58850798,0
+TTC.US,D,20170620,000000,68.0028,68.0207,67.4399,67.4877,646130.25837091,0
+TTC.US,D,20170621,000000,67.6713,67.6713,66.7541,66.9694,526642.87940406,0
+TTC.US,D,20170622,000000,66.7352,66.8484,65.9222,66.0831,652022.62380643,0
+TTC.US,D,20170623,000000,66.0831,66.3729,65.6711,66.0166,752059.85754097,0
+TTC.US,D,20170626,000000,66.1734,66.353,65.5917,66.1833,861905.27556005,0
+TTC.US,D,20170627,000000,66.2121,66.2121,65.272,65.3624,436246.59920312,0
+TTC.US,D,20170628,000000,65.6334,65.7743,65.2413,65.6334,462048.49072898,0
+TTC.US,D,20170629,000000,65.7356,65.8249,64.1563,64.5017,526878.61431806,0
+TTC.US,D,20170630,000000,64.5107,65.0547,64.3548,64.747,614679.79563681,0
+TTC.US,D,20170703,000000,65.2125,65.419,64.8483,65.1202,306692.13051202,0
+TTC.US,D,20170705,000000,64.9524,65.2502,64.4006,64.9524,564791.63890356,0
+TTC.US,D,20170706,000000,64.2983,64.9425,63.9379,64.6536,690352.71785515,0
+TTC.US,D,20170707,000000,64.7926,65.8507,64.4104,65.69,371986.67202993,0
+TTC.US,D,20170710,000000,65.8507,66.0264,65.409,65.8677,525344.32254882,0
+TTC.US,D,20170711,000000,65.9024,66.3074,65.5689,66.1833,598515.83540206,0
+TTC.US,D,20170712,000000,66.5009,66.7729,66.0473,66.0831,400575.07112883,0
+TTC.US,D,20170713,000000,66.1019,66.1734,65.5957,65.9024,380083.25965266,0
+TTC.US,D,20170714,000000,66.0741,66.4583,66.0264,66.1565,378557.02719672,0
+TTC.US,D,20170717,000000,66.0831,66.4453,65.6424,66.2022,634062.44412024,0
+TTC.US,D,20170718,000000,65.9986,66.1109,65.5401,65.8507,805118.3466431,0
+TTC.US,D,20170719,000000,66.093,66.7729,66.0543,66.6796,458470.15562435,0
+TTC.US,D,20170720,000000,66.8762,66.9794,66.3908,66.6886,415617.77940089,0
+TTC.US,D,20170721,000000,66.6608,67.1373,66.5794,66.8007,264230.63098354,0
+TTC.US,D,20170724,000000,66.7352,67.1075,66.6796,66.8305,337030.40801089,0
+TTC.US,D,20170725,000000,67.2404,67.2404,66.5694,66.8305,656539.86891037,0
+TTC.US,D,20170726,000000,66.9129,67.1075,66.2608,66.3074,330099.398574,0
+TTC.US,D,20170727,000000,66.5506,66.5506,65.9322,66.2608,433263.64586844,0
+TTC.US,D,20170728,000000,66.2409,66.6528,66.1019,66.5873,410871.8512821,0
+TTC.US,D,20170731,000000,66.895,66.9794,66.4285,66.4285,375708.05994562,0
+TTC.US,D,20170801,000000,66.7819,67.297,66.5694,67.297,531374.70372458,0
+TTC.US,D,20170802,000000,67.2316,67.6137,66.231,66.9129,456564.1280292,0
+TTC.US,D,20170803,000000,66.895,67.2028,66.8305,67.0737,379955.31805405,0
+TTC.US,D,20170804,000000,67.2782,67.8013,67.1611,67.6226,527783.27223583,0
+TTC.US,D,20170807,000000,67.3824,68.1001,67.3824,68.0365,419337.15248825,0
+TTC.US,D,20170808,000000,67.5402,69.0163,67.5402,68.8574,599770.06603418,0
+TTC.US,D,20170809,000000,68.4366,68.7533,68.2112,68.653,475624.40398067,0
+TTC.US,D,20170810,000000,68.4267,68.5786,67.71,67.71,572386.53427344,0
+TTC.US,D,20170811,000000,68.0088,68.0683,67.4112,67.6226,616523.36355389,0
+TTC.US,D,20170814,000000,68.1825,68.4267,67.6901,67.9512,1142469.1123576,0
+TTC.US,D,20170815,000000,68.0545,68.4079,67.2782,67.3923,829894.69055169,0
+TTC.US,D,20170816,000000,67.6514,68.9796,67.5214,68.2302,994763.05528947,0
+TTC.US,D,20170817,000000,67.9899,68.1736,64.326,64.345,1304754.4671832,0
+TTC.US,D,20170818,000000,64.2407,65.7356,63.5777,65.5212,1347026.5728491,0
+TTC.US,D,20170821,000000,65.5957,66.1287,65.3446,65.9888,814047.05836392,0
+TTC.US,D,20170822,000000,66.1655,66.4185,65.8309,66.1387,969777.16923512,0
+TTC.US,D,20170823,000000,65.9222,65.9222,64.475,64.4919,2707324.8198729,0
+TTC.US,D,20170824,000000,63.9806,64.0084,58.7653,58.8794,3059254.8833448,0
+TTC.US,D,20170825,000000,58.5876,58.8229,57.2506,57.5504,2444353.4565923,0
+TTC.US,D,20170828,000000,57.6079,57.8193,56.2808,56.7105,1759354.1375958,0
+TTC.US,D,20170829,000000,56.3343,56.6212,56.0643,56.3442,1062999.2461614,0
+TTC.US,D,20170830,000000,56.2986,56.9438,56.1964,56.7761,1053198.113776,0
+TTC.US,D,20170831,000000,56.9636,57.7022,56.9041,57.6357,982853.40506229,0
+TTC.US,D,20170901,000000,57.7022,57.7022,56.5299,57.0193,611360.3659719,0
+TTC.US,D,20170905,000000,56.7105,57.0361,55.3625,55.4955,894640.19135113,0
+TTC.US,D,20170906,000000,55.7854,56.1031,54.5605,55.6356,1120471.2167088,0
+TTC.US,D,20170907,000000,55.6166,55.7953,55.026,55.5511,836229.31080449,0
+TTC.US,D,20170908,000000,55.2712,56.4763,55.2712,56.0941,887035.22183963,0
+TTC.US,D,20170911,000000,56.7006,57.0004,56.513,56.785,919870.87904694,0
+TTC.US,D,20170912,000000,56.9806,57.195,56.7939,56.9041,593634.91378552,0
+TTC.US,D,20170913,000000,56.8485,56.8892,56.2986,56.645,638876.87640206,0
+TTC.US,D,20170914,000000,56.3641,56.7483,56.0088,56.645,732529.11917568,0
+TTC.US,D,20170915,000000,56.5884,57.2992,56.5884,56.7383,1368670.866127,0
+TTC.US,D,20170918,000000,56.9041,57.1582,56.6073,56.6162,1164189.9691118,0
+TTC.US,D,20170919,000000,56.6907,58.1479,56.6629,57.6923,1212047.1788938,0
+TTC.US,D,20170920,000000,57.6456,58.0635,57.3845,57.8015,732918.98845651,0
+TTC.US,D,20170921,000000,57.8501,58.0535,57.3845,57.3845,701189.47199944,0
+TTC.US,D,20170922,000000,57.3925,57.9066,57.3845,57.58,565421.27275502,0
+TTC.US,D,20170925,000000,57.6079,57.6178,57.0837,57.1225,1134413.8287155,0
+TTC.US,D,20170926,000000,57.4739,57.869,57.2048,57.5504,636435.91188671,0
+TTC.US,D,20170927,000000,57.8968,58.2342,57.4113,58.0277,743852.45436039,0
+TTC.US,D,20170928,000000,57.9166,58.1201,57.6635,57.9732,1109011.8806121,0
+TTC.US,D,20170929,000000,58.0377,58.2839,57.8292,58.1479,1305659.1251009,0
+TTC.US,D,20171002,000000,58.1856,58.543,57.3727,57.6813,928636.38967347,0
+TTC.US,D,20171003,000000,57.7289,58.4764,57.589,58.4099,778963.86016043,0
+TTC.US,D,20171004,000000,58.401,58.8348,58.2352,58.7305,849589.63742544,0
+TTC.US,D,20171005,000000,58.9261,58.9261,58.1757,58.263,610855.65147656,0
+TTC.US,D,20171006,000000,58.1578,58.9817,58.0467,58.6363,696664.16758221,0
+TTC.US,D,20171009,000000,58.3365,58.6363,58.134,58.263,268497.02996106,0
+TTC.US,D,20171010,000000,58.263,58.5718,57.8968,58.0467,504150.3434015,0
+TTC.US,D,20171011,000000,58.1856,58.5528,58.0635,58.4199,571384.15718191,0
+TTC.US,D,20171012,000000,58.4397,58.9529,58.3285,58.6819,478657.72802348,0
+TTC.US,D,20171013,000000,58.8248,59.2368,58.4397,58.6184,454275.28305236,0
+TTC.US,D,20171016,000000,58.6919,58.7871,58.1022,58.2442,601452.44768529,0
+TTC.US,D,20171017,000000,58.3186,58.5896,58.0277,58.0467,632960.33302664,0
+TTC.US,D,20171018,000000,58.263,58.5995,58.1101,58.2442,447694.85374396,0
+TTC.US,D,20171019,000000,58.2154,58.2898,57.7191,58.263,312478.7174605,0
+TTC.US,D,20171020,000000,58.5528,59.6101,58.3743,59.4522,628232.53836278,0
+TTC.US,D,20171023,000000,59.4145,59.4145,58.3553,58.3921,716757.04305009,0
+TTC.US,D,20171024,000000,58.6184,59.218,58.6184,59.0681,417826.03124474,0
+TTC.US,D,20171025,000000,59.1346,59.4522,58.13,58.9261,456762.58861918,0
+TTC.US,D,20171026,000000,59.0978,59.6765,58.7871,59.5654,574506.13367101,0
+TTC.US,D,20171027,000000,59.5743,59.9287,59.0482,59.8185,468007.34549922,0
+TTC.US,D,20171030,000000,59.5406,59.752,58.533,58.5628,987399.86517693,0
+TTC.US,D,20171031,000000,58.8526,59.3093,58.7494,58.8874,492695.03696153,0
+TTC.US,D,20171101,000000,59.1902,59.4045,58.9718,59.1604,607745.76395742,0
+TTC.US,D,20171102,000000,59.1346,59.1346,58.5896,58.806,563308.7252566,0
+TTC.US,D,20171103,000000,58.806,59.2626,58.7573,58.9817,411276.83177536,0
+TTC.US,D,20171106,000000,58.8348,59.1256,58.6363,59.0105,438420.59896545,0
+TTC.US,D,20171107,000000,59.2805,59.4423,58.6969,58.7573,345445.33850893,0
+TTC.US,D,20171108,000000,58.6919,59.5455,58.4387,58.9549,467240.70332168,0
+TTC.US,D,20171109,000000,58.3553,58.5052,57.4093,57.6268,415584.53473353,0
+TTC.US,D,20171110,000000,57.3061,58.2809,57.3061,58.1578,461361.43427026,0
+TTC.US,D,20171113,000000,57.7528,58.1856,57.2486,58.0179,418531.22115837,0
+TTC.US,D,20171114,000000,57.8868,58.1201,57.598,57.9454,379202.77967478,0
+TTC.US,D,20171115,000000,57.5206,58.0535,57.0629,57.7439,396051.78153991,0
+TTC.US,D,20171116,000000,57.8788,58.1717,57.7369,57.9543,651103.86209038,0
+TTC.US,D,20171117,000000,57.8193,58.3503,57.4361,57.8788,757140.24716165,0
+TTC.US,D,20171120,000000,58.0725,58.4298,57.8968,58.0635,491157.7229498,0
+TTC.US,D,20171121,000000,58.3087,58.5052,57.8005,58.5052,556774.63699966,0
+TTC.US,D,20171122,000000,58.5718,59.0205,58.5241,58.7673,239928.77914542,0
+TTC.US,D,20171124,000000,58.9549,59.1068,58.7305,58.8159,151740.75078832,0
+TTC.US,D,20171127,000000,58.7673,59.3291,58.7673,58.9629,560132.34840274,0
+TTC.US,D,20171128,000000,59.0978,59.7222,58.9072,59.7123,719366.24573054,0
+TTC.US,D,20171129,000000,59.891,60.425,59.7996,60.4061,400108.63837166,0
+TTC.US,D,20171130,000000,60.5481,61.2877,60.2016,61.1368,477105.30279932,0
+TTC.US,D,20171201,000000,61.093,61.3918,59.482,61.3541,604195.63644933,0
+TTC.US,D,20171204,000000,61.8415,62.5175,61.8415,62.0748,644348.14271773,0
+TTC.US,D,20171205,000000,62.2435,62.5552,61.111,61.2787,941636.0620243,0
+TTC.US,D,20171206,000000,61.0077,61.2042,59.8751,60.022,784761.52866469,0
+TTC.US,D,20171207,000000,59.7718,61.4842,59.491,61.373,1149843.384026,0
+TTC.US,D,20171208,000000,61.9527,61.9527,60.9889,61.776,654544.18145477,0
+TTC.US,D,20171211,000000,61.907,61.9904,60.9035,61.111,728023.96304169,0
+TTC.US,D,20171212,000000,61.0454,61.2975,60.3972,60.5213,772266.57080919,0
+TTC.US,D,20171213,000000,60.7635,61.4286,60.6701,61.0831,546063.80962566,0
+TTC.US,D,20171214,000000,61.3442,61.3442,60.2116,60.3417,398631.76920966,0
+TTC.US,D,20171215,000000,60.6423,61.0732,60.566,60.6235,838182.68686527,0
+TTC.US,D,20171218,000000,60.9323,61.1844,60.2672,60.3317,388941.45238211,0
+TTC.US,D,20171219,000000,60.3605,60.7029,60.1352,60.5114,361078.39148012,0
+TTC.US,D,20171220,000000,60.9035,61.0176,60.5014,60.8657,534735.43737015,0
+TTC.US,D,20171221,000000,60.9223,61.6261,60.828,61.4394,1709110.3636633,0
+TTC.US,D,20171222,000000,61.6946,61.6946,60.6027,61.1665,319933.58226182,0
+TTC.US,D,20171226,000000,61.0077,61.5437,60.9134,60.9889,276090.91791678,0
+TTC.US,D,20171227,000000,61.111,61.6361,61.0802,61.3164,287754.75908835,0
+TTC.US,D,20171228,000000,61.4772,61.5159,61.0652,61.4772,284769.79092533,0
+TTC.US,D,20171229,000000,61.7492,61.7888,61.2985,61.3075,295632.73783785,0
+TTC.US,D,20180102,000000,61.3938,61.7115,61.0553,61.4772,436228.4657482,0
+TTC.US,D,20180103,000000,61.5616,61.9377,61.2241,61.496,413156.66660228,0
+TTC.US,D,20180104,000000,61.6559,62.314,61.496,61.7492,587793.92647227,0
+TTC.US,D,20180105,000000,61.9943,62.7368,61.9567,62.6604,720515.70528978,0
+TTC.US,D,20180108,000000,62.6416,63.0664,62.0688,62.1254,384640.80132308,0
+TTC.US,D,20180109,000000,62.1552,62.4738,62.0023,62.1929,408339.21207798,0
+TTC.US,D,20180110,000000,62.183,62.3964,61.6261,62.3686,578200.32140431,0
+TTC.US,D,20180111,000000,62.4252,63.1587,61.8445,63.1121,459606.51879947,0
+TTC.US,D,20180112,000000,63.3652,63.3652,62.8133,62.9533,364040.18911739,0
+TTC.US,D,20180116,000000,63.3304,63.5816,62.1164,62.1552,682984.4906718,0
+TTC.US,D,20180117,000000,62.6704,62.8867,62.2485,62.6783,417940.87645925,0
+TTC.US,D,20180118,000000,62.8034,63.1498,62.4252,62.6137,273239.93583735,0
+TTC.US,D,20180119,000000,62.8421,63.4506,62.8421,63.2818,808005.59563237,0
+TTC.US,D,20180122,000000,63.403,63.7334,62.6137,62.9801,371366.10490594,0
+TTC.US,D,20180123,000000,62.7646,62.7646,62.3507,62.6416,350084.4807265,0
+TTC.US,D,20180124,000000,62.8769,63.5727,62.8679,63.0754,408796.57810768,0
+TTC.US,D,20180125,000000,63.403,63.4327,62.5869,62.9443,342752.52045298,0
+TTC.US,D,20180126,000000,63.0754,63.5359,62.9344,63.2173,339350.48282677,0
+TTC.US,D,20180129,000000,62.99,63.2073,62.5314,62.5314,309528.00137901,0
+TTC.US,D,20180130,000000,62.2385,62.3686,61.7303,62.0599,289036.18990285,0
+TTC.US,D,20180131,000000,62.3874,62.5869,61.5993,61.7025,357225.03230917,0
+TTC.US,D,20180201,000000,61.506,62.2117,60.8419,61.8256,282503.10906007,0
+TTC.US,D,20180202,000000,61.496,61.9299,60.828,60.9223,374720.79406653,0
+TTC.US,D,20180205,000000,60.1908,60.5471,57.1175,57.4629,794745.00301349,0
+TTC.US,D,20180206,000000,56.4505,58.5648,55.0181,58.1489,916977.5855727,0
+TTC.US,D,20180207,000000,57.9543,59.5515,57.9543,59.1644,764150.84231738,0
+TTC.US,D,20180208,000000,58.9202,59.1386,56.1477,56.1864,693765.83703716,0
+TTC.US,D,20180209,000000,56.8336,57.0599,55.1163,56.3839,947106.32092581,0
+TTC.US,D,20180212,000000,56.7691,57.8292,56.4872,57.2853,599861.74072294,0
+TTC.US,D,20180213,000000,57.0311,57.6158,56.7403,57.323,432945.30299314,0
+TTC.US,D,20180214,000000,57.0133,58.7703,57.0133,58.6661,557551.35331882,0
+TTC.US,D,20180215,000000,59.0721,59.0721,57.9831,58.535,544703.8005065,0
+TTC.US,D,20180216,000000,58.5548,59.9684,58.5548,59.2755,760087.94100066,0
+TTC.US,D,20180220,000000,58.9013,59.0521,57.588,58.0189,585555.45220356,0
+TTC.US,D,20180221,000000,58.0923,59.1296,57.8968,58.535,925103.38820614,0
+TTC.US,D,20180222,000000,58.8556,59.2318,56.8436,58.6303,936744.05885198,0
+TTC.US,D,20180223,000000,59.0333,60.1908,58.7047,59.9555,871035.47011334,0
+TTC.US,D,20180226,000000,60.153,60.6781,59.7679,60.556,971219.78631558,0
+TTC.US,D,20180227,000000,60.4915,61.1466,60.2185,60.4726,1128029.8451688,0
+TTC.US,D,20180228,000000,60.7168,61.1198,59.748,59.748,689470.22304895,0
+TTC.US,D,20180301,000000,59.7679,60.0478,58.1489,58.3673,746857.57080665,0
+TTC.US,D,20180302,000000,57.7905,57.8005,57.0501,57.6158,505250.43966678,0
+TTC.US,D,20180305,000000,57.2754,58.2442,57.2258,58.0735,553090.52340798,0
+TTC.US,D,20180306,000000,58.3305,58.5162,57.3528,58.0923,705421.61889543,0
+TTC.US,D,20180307,000000,57.5384,58.4119,57.4898,58.0923,584735.41707541,0
+TTC.US,D,20180308,000000,58.403,58.5162,57.7806,58.403,558003.68227771,0
+TTC.US,D,20180309,000000,58.8646,59.8532,58.6393,59.7768,492247.74507345,0
+TTC.US,D,20180312,000000,59.7858,60.3009,59.3241,59.5148,558497.31521726,0
+TTC.US,D,20180313,000000,59.6428,60.2841,59.2318,59.3996,270134.07797486,0
+TTC.US,D,20180314,000000,59.6527,60.1044,58.6949,58.8556,663602.84960253,0
+TTC.US,D,20180315,000000,58.9956,59.2954,58.6214,58.8467,308112.58448092,0
+TTC.US,D,20180316,000000,58.9589,59.5515,58.8596,59.2855,848087.5829094,0
+TTC.US,D,20180319,000000,59.0919,59.1742,58.6025,58.8914,575060.2114603,0
+TTC.US,D,20180320,000000,59.0721,59.6527,58.5598,59.1942,445694.12921755,0
+TTC.US,D,20180321,000000,59.213,59.4958,58.8556,58.9956,433897.30937654,0
+TTC.US,D,20180322,000000,58.3761,58.8914,57.181,57.191,629544.19160214,0
+TTC.US,D,20180323,000000,57.2108,57.5582,56.242,56.242,691666.38592284,0
+TTC.US,D,20180326,000000,57.1275,57.6258,56.0256,57.4898,520998.33785248,0
+TTC.US,D,20180327,000000,57.6059,58.1211,56.5606,56.7879,489993.15217813,0
+TTC.US,D,20180328,000000,56.7503,57.2108,56.2718,56.8257,514710.05865114,0
+TTC.US,D,20180329,000000,57.1344,59.2706,57.1344,58.6949,770078.46724859,0
+TTC.US,D,20180402,000000,58.4784,58.6114,56.1397,57.1076,625571.95756003,0
+TTC.US,D,20180403,000000,57.2674,58.2779,57.2674,58.0953,822709.81274588,0
+TTC.US,D,20180404,000000,57.0401,58.7007,56.6073,58.5212,395927.86959795,0
+TTC.US,D,20180405,000000,58.9162,59.1614,58.3523,58.6253,530831.70749108,0
+TTC.US,D,20180406,000000,58.0129,58.4169,56.3413,57.0599,379182.63139153,0
+TTC.US,D,20180409,000000,57.4273,57.872,56.4753,56.513,498139.10309481,0
+TTC.US,D,20180410,000000,57.3051,58.2104,56.8972,57.6555,509983.27140145,0
+TTC.US,D,20180411,000000,57.1076,57.2644,56.2916,56.5596,584733.40224708,0
+TTC.US,D,20180412,000000,56.8157,57.3141,56.6024,56.927,354032.53682871,0
+TTC.US,D,20180413,000000,57.181,57.5404,56.6917,57.0599,463755.05031998,0
+TTC.US,D,20180416,000000,57.324,57.8422,57.1076,57.3905,647492.28231839,0
+TTC.US,D,20180417,000000,57.8898,57.9662,57.0887,57.3538,1189414.6123227,0
+TTC.US,D,20180418,000000,57.4908,58.8338,57.4451,58.4735,528958.92456328,0
+TTC.US,D,20180419,000000,58.4635,58.4635,57.6278,58.0863,304851.58483743,0
+TTC.US,D,20180420,000000,58.0764,58.4417,57.2674,57.4451,323532.0656497,0
+TTC.US,D,20180423,000000,57.5007,58.1528,57.3439,57.6178,299478.0376955,0
+TTC.US,D,20180424,000000,57.7111,58.1717,55.5988,56.1071,658931.47013176,0
+TTC.US,D,20180425,000000,55.9849,57.1483,55.6722,56.6361,542168.1390599,0
+TTC.US,D,20180426,000000,56.3056,56.6073,55.5918,55.8638,682339.7456079,0
+TTC.US,D,20180427,000000,55.8341,56.249,55.6126,55.8926,242263.96517372,0
+TTC.US,D,20180430,000000,55.9472,56.2778,55.0598,55.0598,421003.41551275,0
+TTC.US,D,20180501,000000,55.0132,55.2603,53.5907,54.9188,618754.78592348,0
+TTC.US,D,20180502,000000,54.9099,55.5233,54.5237,54.8165,539854.108729,0
+TTC.US,D,20180503,000000,54.7779,55.2792,53.9768,54.8553,449379.25022339,0
+TTC.US,D,20180504,000000,54.4374,55.8251,54.356,55.437,383880.20363052,0
+TTC.US,D,20180507,000000,55.7,56.513,55.7,55.9562,677259.35598722,0
+TTC.US,D,20180508,000000,56.0504,56.4575,55.8827,56.2588,480091.27837649,0
+TTC.US,D,20180509,000000,56.3144,56.4097,55.7665,55.8439,757909.91158168,0
+TTC.US,D,20180510,000000,55.9104,56.4941,55.7377,56.381,361730.18844315,0
+TTC.US,D,20180511,000000,56.3899,57.0501,56.1636,56.6917,322283.87950256,0
+TTC.US,D,20180514,000000,55.8737,55.9372,54.4275,54.7878,1460045.3454795,0
+TTC.US,D,20180515,000000,54.1823,55.2504,53.3732,54.8831,1123955.8622963,0
+TTC.US,D,20180516,000000,54.9357,56.2291,54.9357,55.9472,789025.91281388,0
+TTC.US,D,20180517,000000,55.8539,56.5686,55.8539,56.0216,537926.92543644,0
+TTC.US,D,20180518,000000,55.8539,56.8515,55.8539,56.5786,1025424.7127345,0
+TTC.US,D,20180521,000000,57.0034,57.8521,57.0034,57.8223,583179.96960876,0
+TTC.US,D,20180522,000000,57.8024,58.1906,56.8842,56.9368,721479.80064314,0
+TTC.US,D,20180523,000000,56.6162,57.2108,56.5031,56.8882,476866.54564284,0
+TTC.US,D,20180524,000000,57.2764,58.8874,56.7681,58.4457,1054869.4138714,0
+TTC.US,D,20180525,000000,58.3613,58.3703,56.8882,57.3439,1026417.0156843,0
+TTC.US,D,20180529,000000,56.8157,57.9762,56.6073,57.0034,637445.34087737,0
+TTC.US,D,20180530,000000,57.3439,57.4273,56.5398,56.7869,717118.70473436,0
+TTC.US,D,20180531,000000,56.8157,56.8376,54.6915,54.6915,764001.74502135,0
+TTC.US,D,20180601,000000,55.0995,55.8112,55.0995,55.6544,872856.87491886,0
+TTC.US,D,20180604,000000,55.8251,56.3899,55.6643,55.8063,475530.71446358,0
+TTC.US,D,20180605,000000,55.7963,56.1934,55.3993,55.8638,510461.79312856,0
+TTC.US,D,20180606,000000,55.8827,56.4297,55.8161,56.4197,784495.57132583,0
+TTC.US,D,20180607,000000,56.5974,57.2574,56.5596,57.1721,384179.40563674,0
+TTC.US,D,20180608,000000,56.8972,57.4908,56.7591,57.4451,550504.49125326,0
+TTC.US,D,20180611,000000,58.6253,60.164,58.2104,60.0954,1364336.9704006,0
+TTC.US,D,20180612,000000,60.1918,60.6146,59.485,59.9833,1039685.6676165,0
+TTC.US,D,20180613,000000,60.1054,60.1054,58.7961,58.8874,1084246.6182594,0
+TTC.US,D,20180614,000000,59.21,59.21,58.2779,58.6442,595542.95620899,0
+TTC.US,D,20180615,000000,58.3613,58.7385,57.8223,58.4933,770570.08535981,0
+TTC.US,D,20180618,000000,58.0953,58.671,57.8808,58.1806,543958.31402637,0
+TTC.US,D,20180619,000000,57.3637,57.5255,56.2778,57.2376,671574.51786913,0
+TTC.US,D,20180620,000000,57.5304,57.5304,57.0401,57.2764,437865.513762,0
+TTC.US,D,20180621,000000,57.2198,57.3637,56.7185,56.7661,532836.46167414,0
+TTC.US,D,20180622,000000,57.1165,57.3637,56.1229,56.519,924130.22612531,0
+TTC.US,D,20180625,000000,56.2252,56.5279,55.6782,56.1329,423273.11962051,0
+TTC.US,D,20180626,000000,56.3482,56.6798,56.0475,56.3681,412495.80291179,0
+TTC.US,D,20180627,000000,56.6054,56.9855,56.0375,56.2162,544582.91080702,0
+TTC.US,D,20180628,000000,56.1329,56.8307,55.9234,56.7185,466076.13255002,0
+TTC.US,D,20180629,000000,57.0589,57.8442,56.643,57.0024,768997.5118524,0
+TTC.US,D,20180702,000000,56.4823,57.6843,56.2162,57.6188,630687.6066764,0
+TTC.US,D,20180703,000000,57.7945,57.9781,56.6798,56.7571,290238.03499852,0
+TTC.US,D,20180705,000000,57.0789,57.2009,56.2936,57.2009,441228.2622359,0
+TTC.US,D,20180706,000000,57.1433,57.8243,56.6897,57.6188,295914.8138033,0
+TTC.US,D,20180709,000000,57.7945,58.8189,57.6466,58.5062,302081.19589099,0
+TTC.US,D,20180710,000000,58.5638,58.5826,58.0059,58.4308,246364.14081444,0
+TTC.US,D,20180711,000000,57.9504,58.4209,57.8044,58.1836,316491.2480691,0
+TTC.US,D,20180712,000000,58.5062,58.5062,57.7399,57.9018,257920.18867064,0
+TTC.US,D,20180713,000000,58.0059,58.2988,57.3637,57.4729,381473.49119669,0
+TTC.US,D,20180716,000000,57.5017,57.5017,56.7284,56.8704,322373.53936301,0
+TTC.US,D,20180717,000000,56.4623,57.0212,56.1031,56.4623,480408.61383763,0
+TTC.US,D,20180718,000000,56.4167,56.8604,56.1031,56.6609,428899.52771718,0
+TTC.US,D,20180719,000000,56.5666,57.3051,56.2083,57.0302,329577.5580379,0
+TTC.US,D,20180720,000000,56.785,57.7846,56.7661,57.3051,352866.95864288,0
+TTC.US,D,20180723,000000,57.0789,57.7041,56.652,57.2287,501123.06384366,0
+TTC.US,D,20180724,000000,57.5215,57.7558,56.6847,57.1265,655346.08312799,0
+TTC.US,D,20180725,000000,57.3141,57.5712,56.0941,56.4545,486865.13120407,0
+TTC.US,D,20180726,000000,56.4911,57.1265,56.4594,56.916,283921.54820065,0
+TTC.US,D,20180727,000000,57.0589,57.2009,56.245,56.5011,188940.52614689,0
+TTC.US,D,20180730,000000,56.5766,56.9656,55.8876,55.9234,217061.48507446,0
+TTC.US,D,20180731,000000,56.245,57.3825,56.2043,56.9458,258183.12376702,0
+TTC.US,D,20180801,000000,56.6054,57.0589,55.9055,56.1329,613751.96719329,0
+TTC.US,D,20180802,000000,55.7715,56.5279,55.3933,56.0643,286922.63499025,0
+TTC.US,D,20180803,000000,56.1606,56.6996,55.9988,56.4723,393203.82170298,0
+TTC.US,D,20180806,000000,56.5766,56.906,56.4623,56.7185,198924.00049568,0
+TTC.US,D,20180807,000000,56.8872,57.3339,56.8138,57.0391,307295.57159527,0
+TTC.US,D,20180808,000000,57.0123,57.0252,56.4961,56.6798,223227.86716214,0
+TTC.US,D,20180809,000000,56.7571,56.8138,56.245,56.2837,135985.80070348,0
+TTC.US,D,20180810,000000,55.9134,56.5279,55.8489,56.0375,168374.16602272,0
+TTC.US,D,20180813,000000,56.0088,56.4545,55.5859,55.98,244765.37453881,0
+TTC.US,D,20180814,000000,56.0941,56.6054,56.0743,56.2648,504939.14869061,0
+TTC.US,D,20180815,000000,55.8876,56.3214,55.4599,56.255,271209.99630024,0
+TTC.US,D,20180816,000000,56.6242,57.4818,56.1179,56.4723,415362.90361781,0
+TTC.US,D,20180817,000000,56.3115,56.9835,56.0643,56.7095,318105.12555717,0
+TTC.US,D,20180820,000000,56.8227,57.0391,56.51,56.8505,603248.66713674,0
+TTC.US,D,20180821,000000,57.0212,58.6759,56.8505,58.4407,642842.05854503,0
+TTC.US,D,20180822,000000,58.3285,58.4874,57.3538,58.1836,466996.90909439,0
+TTC.US,D,20180823,000000,58.1836,58.1836,55.8688,56.0941,622769.3313604,0
+TTC.US,D,20180824,000000,55.9234,56.7899,55.8916,56.4823,683242.38869736,0
+TTC.US,D,20180827,000000,56.7571,58.2034,56.6609,57.7945,793818.18198413,0
+TTC.US,D,20180828,000000,57.9414,58.0515,57.581,57.6843,577502.18338981,0
+TTC.US,D,20180829,000000,57.7399,57.7399,57.1165,57.2862,564681.83075987,0
+TTC.US,D,20180830,000000,57.2376,57.6565,56.8505,57.2674,792714.05606221,0
+TTC.US,D,20180831,000000,57.0877,57.6943,56.8505,57.5116,1045036.0442327,0
+TTC.US,D,20180904,000000,57.3995,58.2422,57.1304,58.1459,473677.07240487,0
+TTC.US,D,20180905,000000,57.9871,59.1882,57.8491,58.9509,453695.01249486,0
+TTC.US,D,20180906,000000,59.0085,59.3143,58.9985,59.1226,484233.76541204,0
+TTC.US,D,20180907,000000,58.941,59.8612,58.7703,59.3391,684833.09565969,0
+TTC.US,D,20180910,000000,59.6031,60.7019,59.6031,60.417,646813.28517298,0
+TTC.US,D,20180911,000000,60.2195,60.6067,59.8612,60.5501,610091.02412735,0
+TTC.US,D,20180912,000000,60.5501,60.5679,59.0849,59.6597,753875.21786151,0
+TTC.US,D,20180913,000000,59.8424,59.887,58.9033,59.3192,490539.17065412,0
+TTC.US,D,20180914,000000,59.4045,59.5932,58.6661,58.9688,842513.56034917,0
+TTC.US,D,20180917,000000,58.9599,59.7659,58.8477,59.0263,477640.23971952,0
+TTC.US,D,20180918,000000,59.0849,59.9346,58.0437,59.1137,520048.34629739,0
+TTC.US,D,20180919,000000,59.2358,59.7976,58.6303,59.0085,430198.08457244,0
+TTC.US,D,20180920,000000,59.3947,59.9068,58.9222,59.075,332986.64756326,0
+TTC.US,D,20180921,000000,59.1981,59.2706,58.6393,58.8189,758624.16822278,0
+TTC.US,D,20180924,000000,58.7147,58.7147,57.8243,58.4308,386611.30342462,0
+TTC.US,D,20180925,000000,58.5638,58.6571,57.3825,57.4639,333086.38156533,0
+TTC.US,D,20180926,000000,57.4283,57.6039,56.6341,56.6798,394338.17004977,0
+TTC.US,D,20180927,000000,56.916,57.5215,56.639,57.324,860080.84851206,0
+TTC.US,D,20180928,000000,57.2108,57.5116,56.5954,56.7373,409925.88938367,0
+TTC.US,D,20181001,000000,57.0391,57.1265,56.0088,56.1894,357371.1073627,0
+TTC.US,D,20181002,000000,56.1229,56.6728,56.0941,56.3294,283136.77256819,0
+TTC.US,D,20181003,000000,56.5378,57.1095,56.5378,56.653,404490.88997784,0
+TTC.US,D,20181004,000000,56.4832,56.8822,55.564,55.9134,201484.84729636,0
+TTC.US,D,20181005,000000,55.9134,56.2162,54.9834,55.3436,248079.7671329,0
+TTC.US,D,20181008,000000,55.0876,55.0876,54.5357,54.8225,309220.7400595,0
+TTC.US,D,20181009,000000,54.5932,54.8127,53.2949,53.3127,672252.50760038,0
+TTC.US,D,20181010,000000,53.2273,53.3514,52.4204,52.5067,565088.82608145,0
+TTC.US,D,20181011,000000,52.467,52.7807,51.4218,52.1265,684682.9909495,0
+TTC.US,D,20181012,000000,52.733,52.9415,51.66,52.8383,780988.76262673,0
+TTC.US,D,20181015,000000,52.7519,53.693,52.7519,53.2175,543118.13061498,0
+TTC.US,D,20181016,000000,53.5401,54.5456,53.008,54.4801,483018.82393225,0
+TTC.US,D,20181017,000000,54.1753,54.7163,53.7197,54.5833,531453.28202924,0
+TTC.US,D,20181018,000000,54.4602,54.6032,53.4815,53.5689,820349.44136352,0
+TTC.US,D,20181019,000000,53.7396,54.2111,53.5351,54.0443,574449.71847791,0
+TTC.US,D,20181022,000000,54.221,54.221,52.5633,53.1231,884632.53906244,0
+TTC.US,D,20181023,000000,52.2565,52.6655,51.0724,52.2287,604930.04137369,0
+TTC.US,D,20181024,000000,52.0798,52.7728,51.6977,51.7364,664949.76233758,0
+TTC.US,D,20181025,000000,52.2049,53.143,52.1076,52.5067,458158.86464818,0
+TTC.US,D,20181026,000000,51.8506,52.5067,51.1557,52.0798,385830.55744881,0
+TTC.US,D,20181029,000000,52.7152,53.3792,51.4218,52.0412,448497.76283134,0
+TTC.US,D,20181030,000000,52.1265,53.5599,51.795,53.4914,484210.5948863,0
+TTC.US,D,20181031,000000,53.6552,54.5039,53.406,53.4735,558750.17617201,0
+TTC.US,D,20181101,000000,53.8447,55.8003,52.6179,55.6564,527037.78575571,0
+TTC.US,D,20181102,000000,56.1507,56.7681,55.9601,56.5279,590639.87148089,0
+TTC.US,D,20181105,000000,56.52,57.0421,56.0941,56.8326,939710.89356007,0
+TTC.US,D,20181106,000000,56.6818,57.7181,56.6818,57.195,339278.95642124,0
+TTC.US,D,20181107,000000,57.5066,57.9553,56.5478,57.87,427917.29890889,0
+TTC.US,D,20181108,000000,57.5166,57.9076,56.8157,57.5265,326286.33596953,0
+TTC.US,D,20181109,000000,57.2326,57.6694,56.8624,57.4779,322875.23161585,0
+TTC.US,D,20181112,000000,57.318,57.7707,56.6629,56.8157,483667.5986528,0
+TTC.US,D,20181113,000000,57.1195,57.8978,56.7959,57.6138,417984.19526822,0
+TTC.US,D,20181114,000000,57.9076,58.7425,56.7393,57.318,594149.70242248,0
+TTC.US,D,20181115,000000,56.9865,58.1429,56.5527,57.9553,392827.04880626,0
+TTC.US,D,20181116,000000,57.6416,58.9737,57.3855,58.6204,844947.47296538,0
+TTC.US,D,20181119,000000,58.4556,58.8278,57.7707,57.9742,485907.08033568,0
+TTC.US,D,20181120,000000,57.5166,57.9076,56.7016,57.2048,403697.04761792,0
+TTC.US,D,20181121,000000,57.2516,58.0764,57.2516,57.4233,247813.80979405,0
+TTC.US,D,20181123,000000,56.9686,57.7707,56.7869,57.2614,175307.19028794,0
+TTC.US,D,20181126,000000,57.8302,58.4953,57.3955,57.992,325667.78367386,0
+TTC.US,D,20181127,000000,57.7528,57.7528,57.0153,57.6793,266428.80868577,0
+TTC.US,D,20181128,000000,57.8302,58.7802,57.2516,58.7603,347343.30679077,0
+TTC.US,D,20181129,000000,58.4754,58.7802,57.9464,58.3166,312320.55343701,0
+TTC.US,D,20181130,000000,58.2204,58.8566,58.2204,58.8467,625977.94546746,0
+TTC.US,D,20181203,000000,59.0363,59.7778,58.4467,58.8179,541341.05203261,0
+TTC.US,D,20181204,000000,58.6472,58.6472,56.4555,56.5576,680024.70786284,0
+TTC.US,D,20181206,000000,54.8702,55.3238,51.4882,55.2007,1018045.4039953,0
+TTC.US,D,20181207,000000,55.0677,56.1695,55.0112,55.564,675408.736171,0
+TTC.US,D,20181210,000000,55.4569,55.6941,54.4235,55.0975,817581.06724541,0
+TTC.US,D,20181211,000000,55.8956,56.1993,54.8851,54.9258,548451.38119041,0
+TTC.US,D,20181212,000000,55.6374,56.3164,55.4469,55.5442,502512.28797354,0
+TTC.US,D,20181213,000000,55.7219,56.1031,55.1263,55.1819,557378.0780829,0
+TTC.US,D,20181214,000000,54.5555,55.5839,54.5357,54.8027,619060.03241466,0
+TTC.US,D,20181217,000000,54.9158,55.1729,53.2949,53.6165,591242.30514996,0
+TTC.US,D,20181218,000000,54.1485,54.6608,53.9182,54.0632,418756.88193074,0
+TTC.US,D,20181219,000000,54.091,55.1114,52.6794,53.0804,369043.00784758,0
+TTC.US,D,20181220,000000,53.0706,53.6622,52.4134,52.6596,503990.16454969,0
+TTC.US,D,20181221,000000,52.6992,53.6244,51.6878,51.7552,1522012.3980193,0
+TTC.US,D,20181224,000000,51.5945,51.7752,50.5849,50.7328,342315.30270653,0
+TTC.US,D,20181226,000000,50.8014,52.6794,50.4867,52.5931,340562.40206406,0
+TTC.US,D,20181227,000000,51.8138,53.0328,51.2521,53.014,420028.23860361,0
+TTC.US,D,20181228,000000,53.1202,53.8815,52.332,52.871,339510.66167857,0
+TTC.US,D,20181231,000000,52.9564,53.4328,52.5474,53.2621,391726.95254099,0
+TTC.US,D,20190102,000000,52.602,53.2035,52.1096,52.6695,571109.1331156,0
+TTC.US,D,20190103,000000,52.3956,53.139,52.0024,52.072,594693.70607014,0
+TTC.US,D,20190104,000000,52.8621,54.0304,52.746,53.8815,555371.30907153,0
+TTC.US,D,20190107,000000,53.8815,55.1114,53.8815,54.5952,387907.84545156,0
+TTC.US,D,20190108,000000,55.0052,55.5501,54.8553,55.435,245478.62376574,0
+TTC.US,D,20190109,000000,55.5898,55.977,54.8255,55.2842,615314.46655908,0
+TTC.US,D,20190110,000000,55.1313,55.8559,55.0528,55.57,637032.30107081,0
+TTC.US,D,20190111,000000,55.4052,56.254,54.9962,56.2073,333038.02568554,0
+TTC.US,D,20190114,000000,55.9582,56.4832,55.6633,56.2242,427957.59547539,0
+TTC.US,D,20190115,000000,56.2828,56.5586,55.8073,56.0832,520440.23040653,0
+TTC.US,D,20190116,000000,56.2242,56.6827,55.9343,56.0058,465606.67755036,0
+TTC.US,D,20190117,000000,55.7973,57.0351,55.7973,56.7215,715398.04134509,0
+TTC.US,D,20190118,000000,56.9984,57.6396,56.9558,57.4073,492063.38828174,0
+TTC.US,D,20190122,000000,57.188,57.322,56.2033,56.654,572554.77243855,0
+TTC.US,D,20190123,000000,56.8346,57.3885,56.1319,56.7601,281608.52528391,0
+TTC.US,D,20190124,000000,56.6927,57.3518,56.5994,56.8832,281231.7523872,0
+TTC.US,D,20190125,000000,57.2843,57.8263,56.2926,56.4277,666088.14034102,0
+TTC.US,D,20190128,000000,55.7,56.379,55.3953,56.0157,367918.7336424,0
+TTC.US,D,20190129,000000,56.1119,56.8832,55.9582,56.6172,247561.95625347,0
+TTC.US,D,20190130,000000,56.9984,57.3319,56.2926,56.7701,293121.25433114,0
+TTC.US,D,20190131,000000,56.7889,57.1037,56.254,56.7125,504406.22659873,0
+TTC.US,D,20190201,000000,56.6371,56.8128,56.0733,56.7314,467690.01003808,0
+TTC.US,D,20190204,000000,56.7503,57.1105,56.4375,57.0749,212071.76272838,0
+TTC.US,D,20190205,000000,57.1393,57.3587,56.8267,57.1979,260994.81669411,0
+TTC.US,D,20190206,000000,57.0451,57.5612,56.911,57.4917,215621.89023647,0
+TTC.US,D,20190207,000000,57.1781,57.9434,57.1781,57.9334,448031.33007418,0
+TTC.US,D,20190208,000000,57.591,58.3047,57.2794,58.2849,420450.34513763,0
+TTC.US,D,20190211,000000,58.2849,58.4745,57.9613,58.0833,417017.07767237,0
+TTC.US,D,20190212,000000,58.4546,58.9331,58.2809,58.9042,835851.53049361,0
+TTC.US,D,20190213,000000,59.0959,59.3321,58.8278,58.9995,434757.64107119,0
+TTC.US,D,20190214,000000,58.809,59.3321,58.7703,59.2288,461146.85505369,0
+TTC.US,D,20190215,000000,59.5058,60.9719,59.3033,60.9719,739018.88120948,0
+TTC.US,D,20190219,000000,61.0017,61.2965,60.4676,60.5441,583189.03633621,0
+TTC.US,D,20190220,000000,60.553,61.3442,60.5054,61.107,532544.31156706,0
+TTC.US,D,20190221,000000,61.2389,66.1009,60.9343,65.3574,1265681.9088968,0
+TTC.US,D,20190222,000000,65.1837,65.2909,64.1911,65.281,574522.25229761,0
+TTC.US,D,20190225,000000,65.2909,65.7386,64.8879,65.3852,551401.08985774,0
+TTC.US,D,20190226,000000,65.1093,65.7674,65.0249,65.5083,485980.62156953,0
+TTC.US,D,20190227,000000,65.3574,66.1565,65.1649,65.681,471172.64079729,0
+TTC.US,D,20190228,000000,65.5281,65.8151,65.3008,65.3664,375859.17206997,0
+TTC.US,D,20190301,000000,65.7951,65.7951,64.8879,65.3574,387261.08555933,0
+TTC.US,D,20190304,000000,65.4895,65.6334,64.9465,65.4993,311084.45625983,0
+TTC.US,D,20190305,000000,65.3664,66.0533,65.3008,65.4993,281649.82926457,0
+TTC.US,D,20190306,000000,65.2423,65.4537,64.4601,64.4879,308720.05522081,0
+TTC.US,D,20190307,000000,64.4244,64.4244,63.6998,64.1722,272279.87014064,0
+TTC.US,D,20190308,000000,63.4406,64.1722,63.0694,63.9946,398187.49956408,0
+TTC.US,D,20190311,000000,63.9062,64.4343,63.6501,64.4144,600981.98527148,0
+TTC.US,D,20190312,000000,64.1821,64.8234,64.0332,64.5067,371386.25318918,0
+TTC.US,D,20190313,000000,64.6219,64.8135,64.073,64.3658,603885.35288733,0
+TTC.US,D,20190314,000000,64.2903,64.3856,63.6998,64.2308,462136.1357611,0
+TTC.US,D,20190315,000000,64.5265,64.9366,64.0829,64.5752,1357424.0944186,0
+TTC.US,D,20190318,000000,64.5167,65.1649,64.348,65.1381,462550.18298183,0
+TTC.US,D,20190319,000000,65.2423,65.5381,64.7519,64.9366,626376.88147574,0
+TTC.US,D,20190320,000000,64.8135,65.5857,64.5405,65.0626,550620.34388192,0
+TTC.US,D,20190321,000000,64.7192,66.0434,64.6934,65.6999,428206.42677349,0
+TTC.US,D,20190322,000000,65.1649,65.414,64.47,64.4978,324794.35559511,0
+TTC.US,D,20190325,000000,65.3714,65.414,64.5355,64.8879,346509.16786436,0
+TTC.US,D,20190326,000000,65.2909,65.6036,64.7956,65.272,332431.56235981,0
+TTC.US,D,20190327,000000,65.3286,65.5281,64.9465,64.9664,538080.05238912,0
+TTC.US,D,20190328,000000,65.0626,65.8151,64.8979,65.7386,300393.77716907,0
+TTC.US,D,20190329,000000,65.9868,65.9868,65.4527,65.8349,672222.28517552,0
+TTC.US,D,20190401,000000,65.9868,66.4633,65.5619,66.1575,654282.25377256,0
+TTC.US,D,20190402,000000,66.1575,66.1873,65.5669,66.0066,290313.5910607,0
+TTC.US,D,20190403,000000,66.4633,66.7997,66.2171,66.5129,489694.95758608,0
+TTC.US,D,20190404,000000,66.6468,67.1393,66.2836,66.7323,520412.02280999,0
+TTC.US,D,20190405,000000,66.8573,67.3844,66.7997,67.2306,328859.27174015,0
+TTC.US,D,20190408,000000,67.2306,67.8798,66.8672,67.8231,378001.94199327,0
+TTC.US,D,20190409,000000,67.7665,67.7665,66.8117,66.9913,255613.21023889,0
+TTC.US,D,20190410,000000,67.2682,67.8132,67.1243,67.6792,304053.71282085,0
+TTC.US,D,20190411,000000,67.7665,68.4346,67.4033,68.3869,612878.53911454,0
+TTC.US,D,20190412,000000,68.7115,69.3071,68.4147,69.2684,710191.72495412,0
+TTC.US,D,20190415,000000,69.3339,69.6685,69.0599,69.5066,325678.86522965,0
+TTC.US,D,20190416,000000,69.8114,70.0983,69.5374,69.8015,377339.06347445,0
+TTC.US,D,20190417,000000,70.1271,70.1568,69.4769,69.7826,457711.5727601,0
+TTC.US,D,20190418,000000,70.0229,70.806,69.87,70.7971,272039.09815584,0
+TTC.US,D,20190422,000000,70.5588,70.7395,70.0605,70.6829,308950.75306399,0
+TTC.US,D,20190423,000000,71.0363,71.7063,70.6879,71.6677,321453.77023279,0
+TTC.US,D,20190424,000000,71.4195,71.6091,70.2045,70.5777,647580.93476468,0
+TTC.US,D,20190425,000000,70.2234,70.2234,69.201,69.7349,271526.32434722,0
+TTC.US,D,20190426,000000,69.5354,70.0983,69.4769,69.9276,328325.34223412,0
+TTC.US,D,20190429,000000,70.0229,70.2045,69.6129,70.1668,238168.8266038,0
+TTC.US,D,20190430,000000,70.2234,70.2234,69.4481,69.9563,246554.54209113,0
+TTC.US,D,20190501,000000,70.1758,70.5728,69.5256,69.5354,386384.63523809,0
+TTC.US,D,20190502,000000,69.5066,70.3425,69.4501,70.2422,368829.43604516,0
+TTC.US,D,20190503,000000,70.53,71.8493,70.5003,71.487,307296.57900942,0
+TTC.US,D,20190506,000000,70.4338,71.5138,70.0129,71.1792,293476.87153044,0
+TTC.US,D,20190507,000000,70.54,71.1991,69.8898,70.2422,236518.6822059,0
+TTC.US,D,20190508,000000,70.0883,70.3951,69.8064,69.9563,234370.87521179,0
+TTC.US,D,20190509,000000,69.3727,70.2045,68.9428,69.8502,200152.03835957,0
+TTC.US,D,20190510,000000,69.458,70.0883,68.5309,69.8402,251246.06984514,0
+TTC.US,D,20190513,000000,68.646,68.8069,67.7279,68.0633,313905.21591438,0
+TTC.US,D,20190514,000000,68.2043,69.4868,68.1894,69.0649,313034.81007811,0
+TTC.US,D,20190515,000000,68.6371,69.5544,68.2629,68.9816,270820.12701942,0
+TTC.US,D,20190516,000000,69.0927,69.7737,68.8952,69.326,300013.98202987,0
+TTC.US,D,20190517,000000,68.8456,69.2784,68.1388,68.2232,445338.51201824,0
+TTC.US,D,20190520,000000,67.6306,68.4147,67.6306,67.85,247764.44650009,0
+TTC.US,D,20190521,000000,68.1755,68.9816,68.1755,68.787,340206.78486476,0
+TTC.US,D,20190522,000000,68.4247,68.4346,67.2682,67.4489,710642.03908468,0
+TTC.US,D,20190523,000000,64.0272,66.8474,62.9363,63.6729,849540.27413149,0
+TTC.US,D,20190524,000000,63.8357,64.4293,62.3984,63.0604,751988.33113544,0
+TTC.US,D,20190528,000000,63.1845,63.7166,62.046,62.1324,570757.54557294,0
+TTC.US,D,20190529,000000,61.9894,62.852,61.6073,62.2773,757629.85044455,0
+TTC.US,D,20190530,000000,62.4083,63.2599,62.2385,62.8887,510292.54754929,0
+TTC.US,D,20190531,000000,62.3984,62.6287,62.1621,62.315,595785.74302212,0
+TTC.US,D,20190603,000000,62.3239,63.5211,62.3239,62.9731,509554.11296829,0
+TTC.US,D,20190604,000000,63.4337,64.4482,63.3474,64.3708,433133.6894415,0
+TTC.US,D,20190605,000000,64.5514,65.1361,64.2854,64.8283,544865.99418664,0
+TTC.US,D,20190606,000000,64.8849,65.1817,63.7682,64.3528,718321.5572442,0
+TTC.US,D,20190607,000000,64.5812,65.0517,64.4104,64.9236,443384.12854331,0
+TTC.US,D,20190610,000000,65.0983,65.3753,64.8849,65.2304,285805.41268423,0
+TTC.US,D,20190611,000000,65.7287,66.7233,65.3654,65.6622,381103.77019911,0
+TTC.US,D,20190612,000000,65.5947,66.0741,64.9634,65.2105,508951.67929921,0
+TTC.US,D,20190613,000000,65.4527,65.6999,64.9435,65.3842,285440.72875746,0
+TTC.US,D,20190614,000000,65.3654,65.9292,64.8283,65.1172,242718.30896094,0
+TTC.US,D,20190617,000000,65.1172,65.4627,64.5613,64.6179,484405.02581964,0
+TTC.US,D,20190618,000000,65.1917,65.9292,64.8283,64.8483,334742.57044822,0
+TTC.US,D,20190619,000000,65.002,65.6424,64.8204,65.4229,316310.92093405,0
+TTC.US,D,20190620,000000,65.9868,66.2458,65.5569,65.9193,276293.4081634,0
+TTC.US,D,20190621,000000,65.6522,66.627,65.547,66.4731,843404.11446867,0
+TTC.US,D,20190624,000000,66.5625,67.032,65.9947,66.0533,340080.85809446,0
+TTC.US,D,20190625,000000,66.0235,66.0682,64.739,64.8998,605591.91247834,0
+TTC.US,D,20190626,000000,64.8145,65.3436,64.069,64.1335,348471.61065259,0
+TTC.US,D,20190627,000000,64.3936,64.7192,63.9399,64.2576,408904.37142305,0
+TTC.US,D,20190628,000000,64.2576,65.007,63.9697,64.1881,1411934.2673286,0
+TTC.US,D,20190701,000000,64.7777,64.9187,63.3562,63.5389,520929.83368944,0
+TTC.US,D,20190702,000000,63.5022,63.6779,62.8004,62.9533,415818.25481919,0
+TTC.US,D,20190703,000000,63.2511,63.7791,63.0734,63.6828,887887.49422097,0
+TTC.US,D,20190705,000000,63.4228,64.2774,62.9999,64.1703,581171.18576905,0
+TTC.US,D,20190708,000000,64.0094,64.1425,63.6729,63.9697,678764.43274575,0
+TTC.US,D,20190709,000000,63.5955,64.5255,62.3656,63.8089,518824.33809014,0
+TTC.US,D,20190710,000000,63.9896,64.2229,63.2511,63.3285,321291.57655266,0
+TTC.US,D,20190711,000000,63.4923,63.6729,63.2987,63.4228,413009.58413459,0
+TTC.US,D,20190712,000000,63.5469,64.6814,63.5469,64.6418,810780.01423545,0
+TTC.US,D,20190715,000000,64.8145,64.9385,64.0878,64.8243,220625.71638082,0
+TTC.US,D,20190716,000000,64.8055,65.9848,64.6844,65.8696,327182.93457402,0
+TTC.US,D,20190717,000000,65.8229,66.8405,65.4765,66.4077,648974.18855119,0
+TTC.US,D,20190718,000000,66.4275,68.3562,66.3987,67.9522,715496.767933,0
+TTC.US,D,20190719,000000,68.2292,70.2352,68.1904,69.4183,1007766.7572969,0
+TTC.US,D,20190722,000000,69.5166,70.1886,69.2972,69.326,695221.55050174,0
+TTC.US,D,20190723,000000,69.6139,69.6793,69.0739,69.5364,268874.81027194,0
+TTC.US,D,20190724,000000,69.326,69.731,68.7573,69.3429,381911.71635731,0
+TTC.US,D,20190725,000000,69.3815,69.5851,68.8436,68.9607,284937.02167629,0
+TTC.US,D,20190726,000000,69.1513,69.8134,68.8634,69.7359,270234.8193911,0
+TTC.US,D,20190729,000000,69.7747,70.3743,69.4382,70.0526,423719.40409443,0
+TTC.US,D,20190730,000000,69.5454,70.4278,69.5166,70.3981,579280.26938634,0
+TTC.US,D,20190731,000000,70.3891,70.9649,69.6417,69.872,530187.96984134,0
+TTC.US,D,20190801,000000,70.0725,70.7495,69.2684,69.3985,582130.2440516,0
+TTC.US,D,20190802,000000,69.0739,69.2188,68.2887,68.8436,305901.31039458,0
+TTC.US,D,20190805,000000,67.6743,68.1249,66.7719,67.3675,407722.67461062,0
+TTC.US,D,20190806,000000,67.7129,68.518,67.5402,68.4783,354093.98909261,0
+TTC.US,D,20190807,000000,67.7129,69.3171,67.6068,69.2188,350940.78276449,0
+TTC.US,D,20190808,000000,69.5066,70.3891,69.1702,70.1698,594320.96283007,0
+TTC.US,D,20190809,000000,69.9762,70.7346,69.9683,70.4854,257360.06639638,0
+TTC.US,D,20190812,000000,70.0725,70.1886,68.7195,69.0451,366583.9098773,0
+TTC.US,D,20190813,000000,68.7483,70.1786,68.7483,69.5166,431294.15118106,0
+TTC.US,D,20190814,000000,68.4783,68.5666,68.0008,68.249,357111.19450882,0
+TTC.US,D,20190815,000000,68.2986,68.785,67.1749,67.6832,494995.97090832,0
+TTC.US,D,20190816,000000,67.8648,69.5553,67.8648,69.2972,379337.77317253,0
+TTC.US,D,20190819,000000,69.1414,69.6793,68.7105,69.467,495589.33784993,0
+TTC.US,D,20190820,000000,68.9706,69.1175,68.2102,68.2688,502162.7152592,0
+TTC.US,D,20190821,000000,69.1414,69.5851,68.7999,69.0173,570990.25824444,0
+TTC.US,D,20190822,000000,70.5242,72.2047,68.9607,69.4769,824745.79676798,0
+TTC.US,D,20190823,000000,69.0451,69.0451,65.8229,68.1904,760078.8742732,0
+TTC.US,D,20190826,000000,68.4604,68.6441,66.7431,67.7517,430971.77864911,0
+TTC.US,D,20190827,000000,68.1448,68.3373,67.5888,67.8182,352066.06438382,0
+TTC.US,D,20190828,000000,67.6643,69.2188,67.3328,68.7483,411525.66307345,0
+TTC.US,D,20190829,000000,69.3071,69.7836,69.1215,69.467,297261.72653835,0
+TTC.US,D,20190830,000000,69.6595,69.9206,68.5865,69.0917,560064.85165386,0
+TTC.US,D,20190903,000000,68.654,69.458,68.115,68.913,502733.91908925,0
+TTC.US,D,20190904,000000,69.4084,70.2849,69.0004,70.0337,268119.24965018,0
+TTC.US,D,20190905,000000,70.5628,72.2235,70.14,71.3213,456692.06962782,0
+TTC.US,D,20190906,000000,71.3867,71.885,70.6969,70.7544,569255.49105689,0
+TTC.US,D,20190909,000000,71.1088,71.4254,70.5718,70.802,355614.17706358,0
+TTC.US,D,20190910,000000,70.946,70.9937,69.3727,70.802,431878.45139522,0
+TTC.US,D,20190911,000000,71.0035,71.3669,70.3405,70.8785,530280.65194428,0
+TTC.US,D,20190912,000000,71.0522,71.474,70.4666,70.6184,397202.2485133,0
+TTC.US,D,20190913,000000,70.8785,71.2716,70.7157,71.1564,489874.27730698,0
+TTC.US,D,20190916,000000,70.8586,71.5594,70.802,71.2438,271287.56719073,0
+TTC.US,D,20190917,000000,70.8586,71.1952,69.6843,70.0824,721404.24458096,0
+TTC.US,D,20190918,000000,69.9951,70.4378,69.6695,70.275,496242.14222713,0
+TTC.US,D,20190919,000000,70.4179,71.2855,70.2074,70.4944,536676.72446098,0
+TTC.US,D,20190920,000000,70.6581,70.946,69.2784,69.3528,1553645.2027167,0
+TTC.US,D,20190923,000000,69.1513,70.6184,69.0501,70.3981,443947.27306005,0
+TTC.US,D,20190924,000000,70.408,70.543,69.3727,69.7449,466891.13060735,0
+TTC.US,D,20190925,000000,69.7161,70.5529,69.2288,70.2074,426912.90698905,0
+TTC.US,D,20190926,000000,70.3127,70.5628,69.8809,70.0824,219580.02048031,0
+TTC.US,D,20190927,000000,70.3703,70.5052,69.7449,70.3227,257258.31756599,0
+TTC.US,D,20190930,000000,70.545,70.8448,70.0824,70.5549,423623.699749,0
+TTC.US,D,20191001,000000,70.9013,71.479,69.597,69.6973,670340.43552027,0
+TTC.US,D,20191002,000000,69.4749,70.0913,68.8396,69.2158,557538.25693471,0
+TTC.US,D,20191003,000000,69.1572,69.4948,68.7632,69.3509,430197.07715827,0
+TTC.US,D,20191004,000000,69.5146,70.4288,69.4163,70.3991,358277.7801088,0
+TTC.US,D,20191007,000000,70.1499,70.535,69.7638,69.9107,271169.69973374,0
+TTC.US,D,20191008,000000,69.0521,69.2893,67.8678,67.9066,344630.34045159,0
+TTC.US,D,20191009,000000,68.8307,69.9385,67.9164,68.8108,248601.607669,0
+TTC.US,D,20191010,000000,68.8009,69.602,68.8009,69.456,221881.96184125,0
+TTC.US,D,20191011,000000,70.0913,71.352,69.9146,70.3991,225558.01611963,0
+TTC.US,D,20191014,000000,70.3991,70.4239,69.7349,69.7737,336351.41086548,0
+TTC.US,D,20191015,000000,70.1698,70.3991,69.3459,70.3415,377852.84469724,0
+TTC.US,D,20191016,000000,70.2174,70.9013,70.1201,70.3991,282035.66888874,0
+TTC.US,D,20191017,000000,70.7564,71.3341,70.5638,70.9202,208367.50085346,0
+TTC.US,D,20191018,000000,70.7514,71.4106,70.6025,71.3709,194249.59878243,0
+TTC.US,D,20191021,000000,71.7292,71.9297,71.0552,71.219,210288.63966104,0
+TTC.US,D,20191022,000000,71.489,72.1242,71.2041,71.757,147054.26010511,0
+TTC.US,D,20191023,000000,71.7193,71.8632,70.6453,70.7941,285729.85662205,0
+TTC.US,D,20191024,000000,70.8716,70.9301,69.6784,70.0526,270584.39210542,0
+TTC.US,D,20191025,000000,70.13,71.4692,70.13,70.8914,191107.47401009,0
+TTC.US,D,20191028,000000,71.0254,71.7868,71.0254,71.4304,257757.99499051,0
+TTC.US,D,20191029,000000,71.219,74.0768,70.5638,73.8643,565145.24127454,0
+TTC.US,D,20191030,000000,73.7204,74.5949,72.7099,73.8068,320404.04467564,0
+TTC.US,D,20191031,000000,73.7592,74.4738,72.8449,74.2415,476360.82373334,0
+TTC.US,D,20191101,000000,74.5205,75.1995,73.9994,74.732,392072.49559867,0
+TTC.US,D,20191104,000000,75.1845,75.5558,74.586,74.8014,349341.00907469,0
+TTC.US,D,20191105,000000,74.6833,75.3096,74.0043,74.6337,288340.06671667,0
+TTC.US,D,20191106,000000,74.4639,75.3265,74.0668,75.0595,256423.17122541,0
+TTC.US,D,20191107,000000,75.4437,75.7801,74.3548,74.586,223944.13863157,0
+TTC.US,D,20191108,000000,74.4907,74.8749,74.182,74.712,134595.56915945,0
+TTC.US,D,20191111,000000,74.1145,74.9811,73.9189,74.8103,162362.92571603,0
+TTC.US,D,20191112,000000,74.8649,74.9513,73.8326,74.2703,231796.932027,0
+TTC.US,D,20191113,000000,73.8743,74.3259,73.4405,73.8256,295690.16044511,0
+TTC.US,D,20191114,000000,73.8068,74.0668,73.51,73.9716,228163.18914345,0
+TTC.US,D,20191115,000000,74.2981,74.6138,73.4008,73.4306,363163.73879615,0
+TTC.US,D,20191118,000000,73.5001,74.6922,72.8935,74.6634,466966.68666952,0
+TTC.US,D,20191119,000000,74.8282,75.1508,74.1244,74.6138,275958.94666151,0
+TTC.US,D,20191120,000000,74.712,75.0674,74.1631,74.7716,462022.29796075,0
+TTC.US,D,20191121,000000,74.9712,74.9712,73.5289,73.7105,174432.75479503,0
+TTC.US,D,20191122,000000,73.779,74.6138,73.4752,74.2515,273124.08320869,0
+TTC.US,D,20191125,000000,74.6535,75.4725,74.1919,74.8183,275490.49907602,0
+TTC.US,D,20191126,000000,74.722,75.2997,74.1671,75.2133,207320.79753879,0
+TTC.US,D,20191127,000000,75.0674,75.7424,75.0208,75.6462,172238.60674946,0
+TTC.US,D,20191129,000000,75.3662,75.7951,75.0873,75.2521,150449.2458322,0
+TTC.US,D,20191202,000000,75.3662,75.531,74.4142,75.2421,361642.54341102,0
+TTC.US,D,20191203,000000,74.2317,75.0198,73.7304,74.4342,387452.49425018,0
+TTC.US,D,20191204,000000,75.0208,76.7728,74.6833,75.4725,610635.02777501,0
+TTC.US,D,20191205,000000,75.5608,76.0224,75.1071,75.3265,407684.39287246,0
+TTC.US,D,20191206,000000,75.8615,76.3976,75.7008,75.8467,362372.91867872,0
+TTC.US,D,20191209,000000,75.7514,76.1693,75.6064,75.9449,353767.58690401,0
+TTC.US,D,20191210,000000,75.8765,76.5117,75.665,76.1941,208388.65655087,0
+TTC.US,D,20191211,000000,76.34,77.8607,76.07,77.1857,427438.77718178,0
+TTC.US,D,20191212,000000,77.0338,78.4166,76.8581,78.3402,398994.43830811,0
+TTC.US,D,20191213,000000,78.3114,78.6578,77.7049,78.1198,288330.99998921,0
+TTC.US,D,20191216,000000,78.629,78.7461,76.7252,76.9048,931678.78044373,0
+TTC.US,D,20191217,000000,77.0696,77.8875,76.8303,77.8607,844574.72972532,0
+TTC.US,D,20191218,000000,75.0774,75.0774,70.1786,72.9125,2049278.8667898,0
+TTC.US,D,20191219,000000,73.3551,73.8068,72.1044,73.6638,713109.19636825,0
+TTC.US,D,20191220,000000,74.586,76.1743,74.586,76.1643,1756895.0396255,0
+TTC.US,D,20191223,000000,76.3777,77.0527,76.1743,76.5782,411951.79926413,0
+TTC.US,D,20191224,000000,76.7837,76.7837,75.7673,76.0303,219733.14743298,0
+TTC.US,D,20191226,000000,76.2517,77.2165,76.0591,77.0915,361204.31825041,0
+TTC.US,D,20191227,000000,77.2165,77.5024,76.9752,77.3902,355980.87581867,0
+TTC.US,D,20191230,000000,77.3803,77.6354,76.8591,77.4001,229425.47908886,0
+TTC.US,D,20191231,000000,77.4001,78.0265,76.8542,76.9256,410719.73174358,0
+TTC.US,D,20200102,000000,77.2453,77.6989,76.352,77.5073,638980.64006078,0
+TTC.US,D,20200103,000000,77.2254,77.9709,76.5882,77.8915,565036.44054502,0
+TTC.US,D,20200106,000000,77.5163,78.3372,77.0348,78.3074,542952.91469236,0
+TTC.US,D,20200107,000000,78.3074,78.6836,77.9709,78.0463,310022.64173271,0
+TTC.US,D,20200108,000000,78.1247,78.8871,78.1247,78.7909,313839.73399382,0
+TTC.US,D,20200109,000000,79.176,80.2104,79.0609,79.4767,664973.94027748,0
+TTC.US,D,20200110,000000,79.6306,79.9582,79.0707,79.1105,392118.83665014,0
+TTC.US,D,20200113,000000,79.2832,80.1329,79.1303,80.0545,199348.12185803,0
+TTC.US,D,20200114,000000,79.8926,80.4307,79.7944,80.25,332430.55494565,0
+TTC.US,D,20200115,000000,80.26,81.0025,80.0118,80.2004,401491.81801655,0
+TTC.US,D,20200116,000000,80.6838,80.924,80.3175,80.8664,298028.36871589,0
+TTC.US,D,20200117,000000,81.0025,81.3597,80.1706,80.2202,392666.86995446,0
+TTC.US,D,20200121,000000,80.1428,80.4456,79.0807,79.9413,515940.11134336,0
+TTC.US,D,20200122,000000,80.123,80.6838,79.6921,79.7269,248032.41866728,0
+TTC.US,D,20200123,000000,79.5065,80.4307,79.1005,79.978,299364.19989516,0
+TTC.US,D,20200124,000000,80.0634,80.2887,78.7958,79.1948,271129.40316726,0
+TTC.US,D,20200127,000000,78.0652,79.2742,77.3614,78.4821,427107.33792238,0
+TTC.US,D,20200128,000000,78.8097,78.9348,78.2111,78.6162,332186.76071836,0
+TTC.US,D,20200129,000000,78.8196,79.2444,78.2399,78.4722,288722.88409836,0
+TTC.US,D,20200130,000000,77.7675,78.1247,76.8303,77.9412,355629.28827602,0
+TTC.US,D,20200131,000000,77.5262,77.7823,76.4343,77.2642,487508.86885381,0
+TTC.US,D,20200203,000000,77.554,79.6118,77.4299,79.168,533151.78230695,0
+TTC.US,D,20200204,000000,79.853,80.7652,79.3298,79.4668,415790.04722264,0
+TTC.US,D,20200205,000000,80.2977,80.4128,79.4281,79.6118,281943.99419997,0
+TTC.US,D,20200206,000000,79.8628,79.8628,78.8871,79.1403,261224.50712313,0
+TTC.US,D,20200207,000000,78.7729,79.2246,78.1685,78.7909,227134.6192837,0
+TTC.US,D,20200210,000000,78.7134,79.0707,78.3759,79.0321,247214.39836746,0
+TTC.US,D,20200211,000000,79.3497,79.5442,78.8911,79.2246,225645.66115175,0
+TTC.US,D,20200212,000000,79.582,79.9026,78.9258,79.8142,237830.33544526,0
+TTC.US,D,20200213,000000,79.5154,80.3076,79.2693,79.8331,190805.24976139,0
+TTC.US,D,20200214,000000,79.8331,80.3631,79.712,80.2004,230761.31026812,0
+TTC.US,D,20200218,000000,80.0267,80.3731,79.6118,80.0167,252330.04748382,0
+TTC.US,D,20200219,000000,80.1806,80.655,79.5075,79.5442,190454.6696329,0
+TTC.US,D,20200220,000000,79.3199,79.9582,78.635,79.2048,262149.31332415,0
+TTC.US,D,20200221,000000,78.916,79.7805,78.7383,79.0321,318281.42303558,0
+TTC.US,D,20200224,000000,77.294,77.8816,76.6268,77.015,285899.10220132,0
+TTC.US,D,20200225,000000,77.2076,77.5461,74.8511,74.8689,402480.09130981,0
+TTC.US,D,20200226,000000,75.3226,76.1435,74.05,74.5513,396798.27543421,0
+TTC.US,D,20200227,000000,73.3244,73.8653,72.0508,72.0994,395611.54155097,0
+TTC.US,D,20200228,000000,69.7717,70.6909,67.7447,68.9716,840948.0387409,0
+TTC.US,D,20200302,000000,69.3935,73.2787,68.4972,72.4876,717102.58610777,0
+TTC.US,D,20200303,000000,72.5441,74.2723,71.7908,72.2076,383718.00995039,0
+TTC.US,D,20200304,000000,73.373,74.8689,72.2345,74.8322,445672.97352014,0
+TTC.US,D,20200305,000000,73.2003,74.7806,68.5994,70.1092,768062.63150974,0
+TTC.US,D,20200306,000000,68.0535,73.2697,68.0247,73.0067,719943.49404557,0
+TTC.US,D,20200309,000000,68.4386,71.5863,64.875,70.9122,775893.26179362,0
+TTC.US,D,20200310,000000,72.1282,73.3055,68.2956,71.3083,673335.4778249,0
+TTC.US,D,20200311,000000,69.7429,70.3851,66.2667,67.174,597178.99680864,0
+TTC.US,D,20200312,000000,62.8113,66.625,55.569,64.2288,927704.5315733,0
+TTC.US,D,20200313,000000,66.625,67.5918,64.5285,67.5621,943958.15166849,0
+TTC.US,D,20200316,000000,59.8662,63.6898,57.9742,57.9841,807935.07664101,0
+TTC.US,D,20200317,000000,58.9966,60.5521,54.5267,58.1449,1084750.3253405,0
+TTC.US,D,20200318,000000,55.2107,57.4699,50.2783,54.5724,825199.13314103,0
+TTC.US,D,20200319,000000,54.1307,58.7643,53.1827,56.91,713727.74866393,0
+TTC.US,D,20200320,000000,56.8822,58.1946,54.1773,55.4618,1080196.8133267,0
+TTC.US,D,20200323,000000,53.4725,54.2746,50.3825,52.4104,801921.821506,0
+TTC.US,D,20200324,000000,53.7436,57.2108,53.7436,57.0947,829893.68313753,0
+TTC.US,D,20200325,000000,57.7677,60.6662,56.1765,58.3693,695571.12321608,0
+TTC.US,D,20200326,000000,59.1703,62.2405,58.534,62.2405,499852.71458495,0
+TTC.US,D,20200327,000000,60.5064,63.2103,59.8959,61.1258,799901.95611051,0
+TTC.US,D,20200330,000000,61.5805,64.5177,60.9611,64.2764,525911.4967222,0
+TTC.US,D,20200331,000000,63.9459,64.8521,62.3844,63.0932,527048.86731149,0
+TTC.US,D,20200401,000000,60.9898,62.454,59.1405,59.6805,461259.68543987,0
+TTC.US,D,20200402,000000,59.1584,61.7869,59.1494,61.6093,416388.45123507,0
+TTC.US,D,20200403,000000,61.6281,62.8421,60.2642,60.5927,383894.30742879,0
+TTC.US,D,20200406,000000,62.9959,64.6794,62.4142,63.5022,503273.89308027,0
+TTC.US,D,20200407,000000,65.4507,65.7108,62.4738,62.5899,487693.22564551,0
+TTC.US,D,20200408,000000,62.6475,62.9493,61.4176,61.9397,1037361.563144,0
+TTC.US,D,20200409,000000,62.8808,63.6163,61.8246,63.0545,1060910.8766028,0
+TTC.US,D,20200413,000000,62.725,62.8709,60.4666,61.3481,456505.69800779,0
+TTC.US,D,20200414,000000,62.9493,64.2963,61.9973,62.8421,486226.43062514,0
+TTC.US,D,20200415,000000,61.4375,62.037,60.8152,61.495,382963.45674279,0
+TTC.US,D,20200416,000000,61.6876,62.1939,60.3407,61.8058,543293.42067923,0
+TTC.US,D,20200417,000000,63.4923,64.3738,62.8421,63.1716,439687.92598168,0
+TTC.US,D,20200420,000000,62.1046,62.6177,61.0484,61.2995,354053.69252611,0
+TTC.US,D,20200421,000000,59.6418,59.7411,58.5568,58.9638,526466.58192565,0
+TTC.US,D,20200422,000000,60.1967,60.9134,58.7137,60.3407,441216.17326595,0
+TTC.US,D,20200423,000000,60.5262,62.3189,60.4974,61.3581,417724.28241434,0
+TTC.US,D,20200424,000000,61.638,62.2127,60.9898,62.0073,584798.88416764,0
+TTC.US,D,20200427,000000,62.5801,64.3251,62.1144,63.2977,525467.22707662,0
+TTC.US,D,20200428,000000,64.2665,64.5563,62.5621,62.6277,936632.23587996,0
+TTC.US,D,20200429,000000,64.0838,65.3723,62.4242,65.0428,674259.27661176,0
+TTC.US,D,20200430,000000,64.2764,64.2764,61.5616,61.8534,675252.58697584,0
+TTC.US,D,20200501,000000,61.1844,61.4276,59.9733,60.6027,846134.20684862,0
+TTC.US,D,20200504,000000,59.9733,60.6423,58.4695,59.2825,611998.05913666,0
+TTC.US,D,20200505,000000,60.3595,61.8911,59.8959,60.6701,868271.12565188,0
+TTC.US,D,20200506,000000,60.8846,61.0871,60.1173,60.2841,485171.66799717,0
+TTC.US,D,20200507,000000,60.2255,62.0599,60.2255,61.0295,791866.82075168,0
+TTC.US,D,20200508,000000,62.1344,62.9195,61.7174,62.3656,666176.79278731,0
+TTC.US,D,20200511,000000,61.9973,63.5299,61.7174,63.3374,1314625.1111458,0
+TTC.US,D,20200512,000000,63.4923,63.6958,59.0323,59.0611,1477345.6688895,0
+TTC.US,D,20200513,000000,58.7425,58.9837,57.6843,58.139,693171.46268138,0
+TTC.US,D,20200514,000000,57.3557,59.4502,56.1139,59.4403,797607.06664869,0
+TTC.US,D,20200515,000000,58.9837,61.3581,58.8914,61.2231,1103610.1258737,0
+TTC.US,D,20200518,000000,63.1905,64.335,62.725,63.403,772022.7765819,0
+TTC.US,D,20200519,000000,63.2193,64.9742,62.9195,63.7533,783413.60851548,0
+TTC.US,D,20200520,000000,64.5861,65.9133,64.5861,65.5738,853768.39137083,0
+TTC.US,D,20200521,000000,65.5073,66.0801,65.2552,65.8181,766033.6993868,0
+TTC.US,D,20200522,000000,65.8746,65.8746,64.7519,65.5659,335645.21353768,0
+TTC.US,D,20200526,000000,67.4837,67.9304,65.3038,65.5163,658671.55727788,0
+TTC.US,D,20200527,000000,66.2637,68.4535,66.2637,68.0951,801938.94754676,0
+TTC.US,D,20200528,000000,68.0951,68.8515,66.3312,67.6206,735275.33018223,0
+TTC.US,D,20200529,000000,67.31,69.3081,67.2722,68.8912,1044225.075832,0
+TTC.US,D,20200601,000000,68.7255,68.7255,66.5834,66.7094,1054869.4138714,0
+TTC.US,D,20200602,000000,67.1353,68.2996,66.9616,67.6118,515581.47190157,0
+TTC.US,D,20200603,000000,68.649,69.6476,68.522,69.1811,744913.26147333,0
+TTC.US,D,20200604,000000,68.3869,68.7821,65.7009,67.7557,892877.21656704,0
+TTC.US,D,20200605,000000,69.3459,70.7514,68.92,70.6651,1050789.3865138,0
+TTC.US,D,20200608,000000,71.1197,72.4985,70.1896,71.9823,1243266.9437847,0
+TTC.US,D,20200609,000000,71.217,71.2647,69.6278,70.1796,668968.33743116,0
+TTC.US,D,20200610,000000,69.9851,69.9851,68.3582,68.5606,790082.69027017,0
+TTC.US,D,20200611,000000,66.6032,66.8057,64.4601,64.5961,749826.42034307,0
+TTC.US,D,20200612,000000,66.2051,67.301,63.8317,65.2155,705132.49103084,0
+TTC.US,D,20200615,000000,63.5965,65.8577,63.4327,65.5659,343969.47676109,0
+TTC.US,D,20200616,000000,67.4083,67.8628,64.9346,65.3226,576309.4050216,0
+TTC.US,D,20200617,000000,65.8478,65.8478,64.6944,64.7222,682864.60838648,0
+TTC.US,D,20200618,000000,64.2268,64.9644,63.6163,63.7246,710710.54324772,0
+TTC.US,D,20200619,000000,64.7261,65.961,64.1325,64.2487,1176889.4320423,0
+TTC.US,D,20200622,000000,63.5101,64.6536,62.8679,64.4631,368538.29335225,0
+TTC.US,D,20200623,000000,65.0874,65.0874,64.0263,64.1226,332526.25929107,0
+TTC.US,D,20200624,000000,63.4913,63.9469,62.0599,62.0986,434459.44647913,0
+TTC.US,D,20200625,000000,61.8078,63.5667,61.369,63.5101,477928.36016995,0
+TTC.US,D,20200626,000000,63.3156,64.3816,63.0228,63.3642,1009476.3391304,0
+TTC.US,D,20200629,000000,63.9965,64.6388,63.2083,64.5107,377723.89568446,0
+TTC.US,D,20200630,000000,64.1136,64.9395,63.7344,64.5495,987173.1969904,0
+TTC.US,D,20200701,000000,64.7261,65.1361,63.8218,64.4154,459423.16942192,0
+TTC.US,D,20200702,000000,65.2215,66.361,64.8413,65.018,352678.57219453,0
+TTC.US,D,20200706,000000,66.1367,66.2438,64.6388,65.1539,364067.38929978,0
+TTC.US,D,20200707,000000,64.6884,65.3882,64.0848,64.1136,366400.56049975,0
+TTC.US,D,20200708,000000,64.066,64.5057,63.3255,63.6958,348118.00828161,0
+TTC.US,D,20200709,000000,63.7632,63.9717,62.5473,62.7596,393290.45932094,0
+TTC.US,D,20200710,000000,63.0029,63.1498,62.3319,62.9066,311906.50621629,0
+TTC.US,D,20200713,000000,63.4317,64.2089,62.9165,63.0516,279019.47088669,0
+TTC.US,D,20200714,000000,63.1111,64.6487,63.0516,64.5991,477357.1563399,0
+TTC.US,D,20200715,000000,65.8061,66.7689,65.5281,66.5059,679059.60509532,0
+TTC.US,D,20200716,000000,66.4861,67.986,66.2826,67.8202,907162.34938902,0
+TTC.US,D,20200717,000000,68.1219,69.6506,68.1219,68.8118,666857.80476105,0
+TTC.US,D,20200720,000000,68.6778,69.2317,68.2678,68.9398,759277.98001414,0
+TTC.US,D,20200721,000000,68.9398,70.3603,68.9398,69.4541,702299.64240634,0
+TTC.US,D,20200722,000000,69.4838,70.9877,69.4838,70.0477,479188.63528703,0
+TTC.US,D,20200723,000000,70.0576,71.4205,69.8938,70.0576,589050.17193272,0
+TTC.US,D,20200724,000000,70.1946,70.1946,69.1434,69.1722,855009.52561883,0
+TTC.US,D,20200727,000000,69.3002,70.4229,68.925,69.3865,588506.16828505,0
+TTC.US,D,20200728,000000,69.4441,69.8938,69.0273,69.0838,445244.82250115,0
+TTC.US,D,20200729,000000,69.2813,69.7171,68.9696,69.33,783455.91991031,0
+TTC.US,D,20200730,000000,68.5408,69.3002,68.2678,69.1235,652213.02508312,0
+TTC.US,D,20200731,000000,69.0273,69.464,68.2282,69.4243,520157.14702692,0
+TTC.US,D,20200803,000000,69.6506,71.0215,69.5821,70.1162,424812.44846056,0
+TTC.US,D,20200804,000000,70.0099,70.6323,69.7121,70.0377,383662.60217146,0
+TTC.US,D,20200805,000000,70.535,70.8556,69.8243,70,342164.19058218,0
+TTC.US,D,20200806,000000,70,70.2531,69.4739,69.5622,315677.25742593,0
+TTC.US,D,20200807,000000,69.4739,70.8258,69.4739,70.806,573777.77323164,0
+TTC.US,D,20200810,000000,71.0215,72.3049,71.0125,71.6051,321557.53389151,0
+TTC.US,D,20200811,000000,72.1024,73.2261,72.0756,72.3337,598079.62506977,0
+TTC.US,D,20200812,000000,72.8707,73.5417,72.5164,72.9383,489014.9530265,0
+TTC.US,D,20200813,000000,72.694,73.3849,72.4032,72.968,278894.55153057,0
+TTC.US,D,20200814,000000,72.5779,73.1874,72.3049,72.5402,297859.12313662,0
+TTC.US,D,20200817,000000,72.694,73.1328,72.2653,72.3932,499856.74424161,0
+TTC.US,D,20200818,000000,72.3536,72.7536,71.352,71.5366,496082.97078948,0
+TTC.US,D,20200819,000000,71.7411,72.4826,71.4205,71.5088,391354.20930092,0
+TTC.US,D,20200820,000000,71.1286,71.7908,70.9728,71.352,361709.03274573,0
+TTC.US,D,20200821,000000,71.4602,72.3238,71.4602,71.8503,419710.90314247,0
+TTC.US,D,20200824,000000,72.3436,73.4038,72.2701,73.3075,378799.81400984,0
+TTC.US,D,20200825,000000,73.912,73.9319,72.6355,72.8807,278175.25781866,0
+TTC.US,D,20200826,000000,72.8906,73.1427,72.423,72.9193,322608.26686284,0
+TTC.US,D,20200827,000000,73.7651,74.32,73.2797,73.7264,311091.50815896,0
+TTC.US,D,20200828,000000,73.7452,73.912,72.9581,73.6778,288623.15009629,0
+TTC.US,D,20200831,000000,74.0966,74.2713,73.1824,73.2509,552759.08414857,0
+TTC.US,D,20200901,000000,73.0057,75.7881,73.0057,75.5271,859841.08394142,0
+TTC.US,D,20200902,000000,75.7206,76.8025,75.5866,76.1583,597891.23862141,0
+TTC.US,D,20200903,000000,76.2378,76.7242,73.5815,74.5145,1020423.9088326,0
+TTC.US,D,20200904,000000,76.2179,78.6886,75.2828,78.1447,1265910.5919116,0
+TTC.US,D,20200908,000000,77.7257,78.64,77.0845,77.97,1078939.5604521,0
+TTC.US,D,20200909,000000,78.7183,80.0693,78.3531,79.3298,814242.49671142,0
+TTC.US,D,20200910,000000,79.8371,79.857,79.1085,79.4877,825628.29157419,0
+TTC.US,D,20200911,000000,79.4678,80.8009,79.4678,80.0019,412393.04666724,0
+TTC.US,D,20200914,000000,80.5676,81.2863,80.0217,80.4009,468170.54659352,0
+TTC.US,D,20200915,000000,80.5964,82.2413,80.2272,81.9871,744588.87411306,0
+TTC.US,D,20200916,000000,82.416,83.6121,81.7976,83.2031,830338.96019729,0
+TTC.US,D,20200917,000000,82.6969,82.7465,81.7747,82.1232,597456.03570328,0
+TTC.US,D,20200918,000000,82.5222,82.5222,79.8768,80.791,1350267.4242094,0
+TTC.US,D,20200921,000000,79.6713,80.0693,78.1247,79.4489,607714.53411839,0
+TTC.US,D,20200922,000000,79.7001,81.3459,79.6465,81.0352,585626.97860908,0
+TTC.US,D,20200923,000000,80.9657,81.736,79.3199,79.5363,571301.5492206,0
+TTC.US,D,20200924,000000,79.0687,81.0838,78.6648,80.4297,518442.52812262,0
+TTC.US,D,20200925,000000,80.0307,81.2595,79.7765,80.9677,332528.27411939,0
+TTC.US,D,20200928,000000,82.1678,82.7534,81.4521,82.1876,368505.04868489,0
+TTC.US,D,20200929,000000,82.5887,82.6473,81.3091,81.7301,355893.23078655,0
+TTC.US,D,20200930,000000,81.8561,83.1634,81.4074,81.9325,820598.27266163,0
+TTC.US,D,20201001,000000,82.5887,82.9987,81.601,81.875,354247.11604529,0
+TTC.US,D,20201002,000000,80.6857,83.2905,80.518,82.4894,379106.06791519,0
+TTC.US,D,20201005,000000,83.1922,83.8364,82.3822,83.2507,488428.63798402,0
+TTC.US,D,20201006,000000,83.4364,84.5689,82.8408,83.2121,425394.7338464,0
+TTC.US,D,20201007,000000,84.1204,84.9165,83.6915,84.295,674562.50827463,0
+TTC.US,D,20201008,000000,84.442,85.3184,83.7461,84.9015,357401.32978758,0
+TTC.US,D,20201009,000000,85.4862,86.062,84.5203,85.5547,475098.53378794,0
+TTC.US,D,20201012,000000,86.2376,86.7935,85.5845,85.7889,370453.38767486,0
+TTC.US,D,20201013,000000,85.2241,86.042,84.8628,85.4663,312754.74894099,0
+TTC.US,D,20201014,000000,85.5745,86.8233,85.5745,85.9458,263227.24647786,0
+TTC.US,D,20201015,000000,85.115,85.9855,84.6663,85.2341,339142.95550932,0
+TTC.US,D,20201016,000000,85.5944,86.0718,84.3645,84.4032,452032.77912699,0
+TTC.US,D,20201019,000000,84.442,85.0464,83.1238,83.4652,306191.44567334,0
+TTC.US,D,20201020,000000,83.7977,84.4122,83.1972,83.5724,435537.37963284,0
+TTC.US,D,20201021,000000,83.3004,84.0916,82.1876,82.2174,360331.89758582,0
+TTC.US,D,20201022,000000,82.412,82.6283,81.6109,82.3921,480324.99846216,0
+TTC.US,D,20201023,000000,82.6839,83.0562,81.7588,82.7822,307066.88858041,0
+TTC.US,D,20201026,000000,81.866,81.87,80.4009,81.1236,447321.10308973,0
+TTC.US,D,20201027,000000,81.2198,81.2794,80.4009,80.656,554815.21645391,0
+TTC.US,D,20201028,000000,79.2098,80.5726,79.1145,79.9145,399755.03600068,0
+TTC.US,D,20201029,000000,79.3665,80.0009,78.8305,79.5234,780839.6653307,0
+TTC.US,D,20201030,000000,79.0449,80.4595,78.8504,80.1279,591606.98907674,0
+TTC.US,D,20201102,000000,80.9975,81.3886,79.9443,81.1236,458372.4364506,0
+TTC.US,D,20201103,000000,82.2075,83.1138,82.1678,82.6939,322030.01113364,0
+TTC.US,D,20201104,000000,82.6939,83.0185,81.2496,82.2174,259553.2070278,0
+TTC.US,D,20201105,000000,83.1634,84.4518,83.1634,83.5525,366891.17119681,0
+TTC.US,D,20201106,000000,84.0628,85.0654,83.8066,84.7149,329010.38386451,0
+TTC.US,D,20201109,000000,86.8629,87.9758,82.148,82.3037,463274.51376455,0
+TTC.US,D,20201110,000000,82.7237,84.5929,81.9325,84.0131,429512.03552788,0
+TTC.US,D,20201111,000000,84.6077,84.7734,83.3639,84.2653,431507.72298348,0
+TTC.US,D,20201112,000000,84.1402,84.3248,83.075,83.8464,288018.70159888,0
+TTC.US,D,20201113,000000,84.5977,85.3393,84.5689,85.0078,252632.27173252,0
+TTC.US,D,20201116,000000,85.9359,86.6486,85.115,86.5503,291492.26563063,0
+TTC.US,D,20201117,000000,86.1592,87.5459,85.8277,87.0278,498856.3819784,0
+TTC.US,D,20201118,000000,87.1161,87.1449,85.8863,85.8961,347377.55887229,0
+TTC.US,D,20201119,000000,85.8863,86.8918,85.6768,86.2972,213894.17494806,0
+TTC.US,D,20201120,000000,86.2079,88.0144,85.9656,87.4079,403611.41741411,0
+TTC.US,D,20201123,000000,87.7514,88.9793,87.4179,88.6874,378307.18848445,0
+TTC.US,D,20201124,000000,89.2444,90.1714,88.7957,89.7505,320975.24850568,0
+TTC.US,D,20201125,000000,89.557,89.557,87.8289,88.0929,201020.42936751,0
+TTC.US,D,20201127,000000,88.1505,89.0279,87.663,88.9614,128639.7366317,0
+TTC.US,D,20201130,000000,88.2576,89.2742,87.7653,88.5316,429089.92899386,0
+TTC.US,D,20201201,000000,89.1173,89.5084,87.7891,88.4155,327802.49428386,0
+TTC.US,D,20201202,000000,88.6775,89.7505,86.2277,86.8431,398018.25398481,0
+TTC.US,D,20201203,000000,86.8035,87.9162,86.6039,87.1945,526684.18338473,0
+TTC.US,D,20201204,000000,87.2045,88.5505,87.2045,88.5217,270008.15120457,0
+TTC.US,D,20201207,000000,87.8289,88.2775,87.3603,88.0631,307008.45855899,0
+TTC.US,D,20201208,000000,87.9758,88.6874,87.9558,88.4919,199393.45549534,0
+TTC.US,D,20201209,000000,88.5316,89.2294,87.9162,88.8235,338858.86471554,0
+TTC.US,D,20201210,000000,88.8145,89.1123,87.9758,88.4919,275769.55279899,0
+TTC.US,D,20201211,000000,88.073,89.6632,88.073,89.3218,361760.41086802,0
+TTC.US,D,20201214,000000,89.956,90.776,89.018,89.3495,744113.37462843,0
+TTC.US,D,20201215,000000,89.6831,90.913,89.6831,90.3372,532206.82782268,0
+TTC.US,D,20201216,000000,88.5316,90.7035,87.0963,90.0444,592579.14374339,0
+TTC.US,D,20201217,000000,90.2786,91.7319,90.1714,91.0887,576137.13719983,0
+TTC.US,D,20201218,000000,91.7021,92.9231,91.3705,92.523,1236349.0307319,0
+TTC.US,D,20201221,000000,91.7121,92.515,90.9487,92.1438,675668.64902489,0
+TTC.US,D,20201222,000000,92.4565,92.799,91.7716,92.2222,377666.47307721,0
+TTC.US,D,20201223,000000,92.4178,92.7007,91.2038,91.7815,357539.34552782,0
+TTC.US,D,20201224,000000,92.2709,92.2709,91.3011,91.8996,119467.23068359,0
+TTC.US,D,20201228,000000,92.2897,92.8089,91.5076,92.0743,289805.85432287,0
+TTC.US,D,20201229,000000,92.3383,92.7801,91.6733,92.1339,308776.4704139,0
+TTC.US,D,20201230,000000,92.4178,93.3529,92.2124,92.3285,229912.06012927,0
+TTC.US,D,20201231,000000,92.2709,92.9955,91.6921,92.8188,283328.18125903,0
+TTC.US,D,20210104,000000,92.8089,94.151,90.7442,91.4093,547331.13664189,0
+TTC.US,D,20210105,000000,91.0181,92.4277,91.0181,91.9374,358830.85048394,0
+TTC.US,D,20210106,000000,92.114,96.6653,92.114,96.4797,588157.60298488,0
+TTC.US,D,20210107,000000,96.8897,99.8198,96.4202,99.7401,699516.1570758,0
+TTC.US,D,20210108,000000,99.7012,99.7012,96.2245,97.8237,338171.80825683,0
+TTC.US,D,20210111,000000,96.8897,97.8635,96.7248,97.2718,191849.93824773,0
+TTC.US,D,20210112,000000,97.4386,98.0401,96.7636,97.4098,268604.82327643,0
+TTC.US,D,20210113,000000,97.8733,98.6972,97.3006,97.9816,281957.09058408,0
+TTC.US,D,20210114,000000,98.0401,99.0655,97.7354,98.0401,253448.27720402,0
+TTC.US,D,20210115,000000,97.5259,97.7939,95.1783,95.2945,465287.3272609,0
+TTC.US,D,20210119,000000,96.165,97.1309,95.5883,96.1948,482522.16875022,0
+TTC.US,D,20210120,000000,96.8211,98.2902,95.9317,98.2814,653923.61433077,0
+TTC.US,D,20210121,000000,98.4501,98.588,97.6768,98.3697,415776.95083853,0
+TTC.US,D,20210122,000000,98.2516,99.2243,97.1527,99.006,433291.85346499,0
+TTC.US,D,20210125,000000,98.8471,99.1549,96.9581,97.7155,339044.22892141,0
+TTC.US,D,20210126,000000,98.2019,98.2119,96.2831,96.5859,326663.10886626,0
+TTC.US,D,20210127,000000,95.2657,96.44,93.3281,93.6795,521847.58799133,0
+TTC.US,D,20210128,000000,94.5797,95.3729,93.6139,93.9147,310388.33307364,0
+TTC.US,D,20210129,000000,93.4164,93.5623,91.9959,92.2411,354734.70449986,0
+TTC.US,D,20210201,000000,92.8288,93.4263,91.9562,93.072,340324.65232175,0
+TTC.US,D,20210202,000000,93.5821,94.414,92.9955,93.7688,314951.91922905,0
+TTC.US,D,20210203,000000,93.6993,94.5222,93.201,94.1897,247496.47433291,0
+TTC.US,D,20210204,000000,94.7078,95.2657,93.9981,94.1897,297656.63288999,0
+TTC.US,D,20210205,000000,94.7972,96.1462,94.3306,96.0876,337841.37641158,0
+TTC.US,D,20210208,000000,96.6653,97.8733,96.6653,97.8635,322917.54301067,0
+TTC.US,D,20210209,000000,98.192,98.192,96.9482,97.8922,284326.52869391,0
+TTC.US,D,20210210,000000,98.3697,99.1449,97.2123,97.9319,273067.6680156,0
+TTC.US,D,20210211,000000,98.3102,99.0853,96.9383,98.3895,419190.07002054,0
+TTC.US,D,20210212,000000,98.0997,99.8298,98.0798,99.6913,289230.62083618,0
+TTC.US,D,20210216,000000,99.8697,100.356,98.727,99.2838,338240.31241987,0
+TTC.US,D,20210217,000000,98.6674,99.1449,97.0872,97.3006,336388.68518948,0
+TTC.US,D,20210218,000000,97.0872,97.2519,95.6081,96.6256,393183.67341974,0
+TTC.US,D,20210219,000000,97.4386,98.7469,96.3228,97.3105,380050.01498531,0
+TTC.US,D,20210222,000000,97.2619,98.867,96.705,97.8733,626777.83231236,0
+TTC.US,D,20210223,000000,97.4872,99.6813,97.1825,99.1846,542521.74143087,0
+TTC.US,D,20210224,000000,99.76,100.158,98.9266,99.5519,477509.27587842,0
+TTC.US,D,20210225,000000,99.0655,99.2243,98.0104,98.9364,274752.06449502,0
+TTC.US,D,20210226,000000,99.3732,99.78,98.1185,98.6178,493585.59108104,0
+TTC.US,D,20210301,000000,99.77,101.071,99.5916,100.534,322167.01945973,0
+TTC.US,D,20210302,000000,100.763,100.912,98.6873,99.3038,385941.37300667,0
+TTC.US,D,20210303,000000,99.006,99.2243,97.922,98.0699,403993.22738164,0
+TTC.US,D,20210304,000000,97.8733,100.416,93.8561,94.5797,695618.4716817,0
+TTC.US,D,20210305,000000,94.1797,96.6107,94.0864,96.3626,485961.48070044,0
+TTC.US,D,20210308,000000,96.8122,97.7552,95.5545,95.8821,700100.45728995,0
+TTC.US,D,20210309,000000,96.4012,98.06,95.4116,95.4414,601696.24191257,0
+TTC.US,D,20210310,000000,95.5793,99.5718,95.5793,99.3136,384614.60855487,0
+TTC.US,D,20210311,000000,99.76,100.306,97.9716,98.0401,293799.24406239,0
+TTC.US,D,20210312,000000,98.1423,99.5718,98.0699,99.5321,563180.78365798,0
+TTC.US,D,20210315,000000,99.8796,101.993,99.5519,101.905,450679.82190697,0
+TTC.US,D,20210316,000000,101.895,102.768,101.071,101.15,468783.05440423,0
+TTC.US,D,20210317,000000,101.071,101.765,100.475,101.051,489801.74348728,0
+TTC.US,D,20210318,000000,100.842,103.294,100.842,102.51,709737.3811669,0
+TTC.US,D,20210319,000000,102.768,102.867,100.386,100.763,1119757.9674819,0
+TTC.US,D,20210322,000000,100.822,101.061,98.6376,100.296,743447.47386713,0
+TTC.US,D,20210323,000000,99.5916,100.504,98.2516,98.5394,438525.37003833,0
+TTC.US,D,20210324,000000,98.7568,100.902,98.7568,99.6016,396295.5757672,0
+TTC.US,D,20210325,000000,99.3236,101.458,98.6873,101.21,423172.37820428,0
+TTC.US,D,20210326,000000,101.587,102.203,100.932,102.123,443535.24066766,0
+TTC.US,D,20210329,000000,101.964,103.274,101.229,101.329,457225.99913386,0
+TTC.US,D,20210330,000000,101.229,102.103,100.962,101.835,427168.79018628,0
+TTC.US,D,20210331,000000,101.845,102.52,100.743,100.942,645081.54022791,0
+TTC.US,D,20210401,000000,101.507,103.492,101.497,103.374,417134.94512937,0
+TTC.US,D,20210405,000000,103.016,104.019,102.996,103.354,517794.76081624,0
+TTC.US,D,20210406,000000,103.999,105.229,103.016,104.098,571133.31105549,0
+TTC.US,D,20210407,000000,104.327,104.525,102.381,102.828,316713.88659898,0
+TTC.US,D,20210408,000000,102.758,103.542,102.48,103.016,233376.55743356,0
+TTC.US,D,20210409,000000,103.185,104.277,102.956,104.247,320683.0983986,0
+TTC.US,D,20210412,000000,104.485,104.525,103.552,104.386,220330.54403125,0
+TTC.US,D,20210413,000000,104.485,104.833,102.858,103.165,303832.08170514,0
+TTC.US,D,20210414,000000,103.146,103.453,102.351,103.086,365069.76639131,0
+TTC.US,D,20210415,000000,103.87,107.334,103.155,106.173,1353022.7019433,0
+TTC.US,D,20210416,000000,113.608,114.313,108.992,110.679,1978969.4175718,0
+TTC.US,D,20210419,000000,110.977,111.245,109.29,110.838,1031852.0150901,0
+TTC.US,D,20210420,000000,110.838,112.337,110.51,111.255,744357.16885572,0
+TTC.US,D,20210421,000000,111.375,113.816,111.375,113.558,1339279.5579407,0
+TTC.US,D,20210422,000000,114.263,114.719,112.198,112.754,573747.55080677,0
+TTC.US,D,20210423,000000,113.082,114.611,112.834,114.163,412064.62965031,0
+TTC.US,D,20210426,000000,114.521,115.91,113.528,113.667,449284.55329214,0
+TTC.US,D,20210427,000000,113.468,113.836,112.496,113.4,446454.72691012,0
+TTC.US,D,20210428,000000,113.419,113.766,112.218,112.556,309136.11726985,0
+TTC.US,D,20210429,000000,113.112,114.333,112.248,114.273,360945.41281069,0
+TTC.US,D,20210430,000000,113.618,114.005,112.367,112.446,422025.94088753,0
+TTC.US,D,20210503,000000,113.458,114.163,112.615,112.834,348676.11572754,0
+TTC.US,D,20210504,000000,112.635,113.727,112.635,113.667,538816.47214179,0
+TTC.US,D,20210505,000000,114.273,114.273,113.161,113.896,167641.7759267,0
+TTC.US,D,20210506,000000,113.906,114.451,112.674,113.528,414729.2401097,0
+TTC.US,D,20210507,000000,113.3,114.571,112.516,114.323,277488.20135995,0
+TTC.US,D,20210510,000000,114.611,115.702,113.697,113.806,353388.79917897,0
+TTC.US,D,20210511,000000,112.218,113.052,111.126,111.453,390160.42351855,0
+TTC.US,D,20210512,000000,111.375,112.059,107.939,108.297,768302.39608038,0
+TTC.US,D,20210513,000000,108.585,111.156,108.297,110.54,496841.55365372,0
+TTC.US,D,20210514,000000,111.215,111.433,110.362,110.947,388005.5646253,0
+TTC.US,D,20210517,000000,110.57,111.087,109.161,110.124,398094.81746114,0
+TTC.US,D,20210518,000000,110.094,110.094,108.407,108.417,544159.79685884,0
+TTC.US,D,20210519,000000,107.93,107.979,106.401,107.851,505052.98649095,0
+TTC.US,D,20210520,000000,107.701,108.475,106.858,107.831,438350.07997409,0
+TTC.US,D,20210521,000000,108.495,109.141,107.91,108.407,375110.66334735,0
+TTC.US,D,20210524,000000,108.883,108.903,107.672,107.93,264162.12682051,0
+TTC.US,D,20210525,000000,108.257,109.349,108.197,108.952,322981.01010289,0
+TTC.US,D,20210526,000000,109.002,109.21,107.9,108.684,319431.89000897,0
+TTC.US,D,20210527,000000,109.29,109.448,108.684,108.972,415190.63579605,0
+TTC.US,D,20210528,000000,108.873,109.24,107.443,109.002,418856.61593281,0
+TTC.US,D,20210601,000000,110.034,110.51,109.31,109.906,394735.09122973,0
+TTC.US,D,20210602,000000,110.769,110.898,107.582,107.831,744466.97699942,0
+TTC.US,D,20210603,000000,107.434,107.582,103.264,104.188,882695.28162827,0
+TTC.US,D,20210604,000000,104.426,105.329,102.738,103.274,639512.55473849,0
+TTC.US,D,20210607,000000,103.314,104.346,102.203,102.917,612798.95339572,0
+TTC.US,D,20210608,000000,103.036,104.843,102.55,104.763,634795.84163042,0
+TTC.US,D,20210609,000000,104.257,104.863,103.652,104.198,642826.9473326,0
+TTC.US,D,20210610,000000,104.654,105.151,103.9,104.128,584235.73965089,0
+TTC.US,D,20210611,000000,104.674,105.429,103.374,103.592,614441.03848034,0
+TTC.US,D,20210614,000000,103.434,103.93,101.925,103.274,542205.4133839,0
+TTC.US,D,20210615,000000,103.394,103.93,102.699,103.711,378038.20890311,0
+TTC.US,D,20210616,000000,103.79,103.79,101.369,102.163,465534.14373068,0
+TTC.US,D,20210617,000000,102.173,102.49,100.714,102.48,529078.8068486,0
+TTC.US,D,20210618,000000,101.865,102.897,101.527,102.431,1066725.671148,0
+TTC.US,D,20210621,000000,103.096,105.081,102.848,104.803,470333.46480006,0
+TTC.US,D,20210622,000000,105.071,105.716,104.376,105.409,461555.8652036,0
+TTC.US,D,20210623,000000,105.716,106.034,104.644,105.587,397110.57382454,0
+TTC.US,D,20210624,000000,106.074,106.64,105.229,105.925,521982.58148908,0
+TTC.US,D,20210625,000000,106.47,107.523,106.222,107.284,994544.44641624,0
+TTC.US,D,20210628,000000,107.225,107.314,106.222,107.096,453468.34430833,0
+TTC.US,D,20210629,000000,107.513,107.831,107.066,107.453,323267.115725,0
+TTC.US,D,20210630,000000,107.493,108.149,107.314,108.089,370544.05494946,0
+TTC.US,D,20210701,000000,108.158,109.161,107.791,108.853,507097.02982635,0
+TTC.US,D,20210702,000000,109.081,109.458,108.605,109.429,271552.51711543,0
+TTC.US,D,20210706,000000,109.558,109.756,107.543,108.465,394950.67786048,0
+TTC.US,D,20210707,000000,108.465,110.392,108.377,110.094,310927.2996505,0
+TTC.US,D,20210708,000000,108.913,109.488,107.841,109.081,311160.012322,0
+TTC.US,D,20210709,000000,110.332,111.265,109.925,111.087,312617.7406149,0
+TTC.US,D,20210712,000000,110.888,111.623,110.6,110.927,283535.70857647,0
+TTC.US,D,20210713,000000,110.65,110.858,108.684,108.783,251436.47112182,0
+TTC.US,D,20210714,000000,109.022,109.836,108.813,109.696,300091.55292037,0
+TTC.US,D,20210715,000000,109.19,110.084,109.002,109.618,224153.68077733,0
+TTC.US,D,20210716,000000,109.906,110.164,108.465,109.2,243851.64989357,0
+TTC.US,D,20210719,000000,108.207,108.913,107.056,108.207,554733.61590676,0
+TTC.US,D,20210720,000000,108.605,110.699,108.575,110.134,551664.02495411,0
+TTC.US,D,20210721,000000,110.57,111.037,109.012,109.588,460236.15265093,0
+TTC.US,D,20210722,000000,109.696,110.074,107.731,108.207,295148.17162577,0
+TTC.US,D,20210723,000000,108.565,110.62,108.247,110.54,254544.34381265,0
+TTC.US,D,20210726,000000,110.818,110.818,108.972,110.134,303542.95384055,0
+TTC.US,D,20210727,000000,109.558,110.262,108.714,109.538,206276.10905244,0
+TTC.US,D,20210728,000000,109.24,109.647,108.059,109.24,203010.07233813,0
+TTC.US,D,20210729,000000,109.944,110.799,109.33,110.272,194687.82394304,0
+TTC.US,D,20210730,000000,110.232,111.901,109.806,111.881,243329.80935748,0
+TTC.US,D,20210802,000000,112.238,113.092,111.285,111.305,434166.2889579,0
+TTC.US,D,20210803,000000,111.851,112.992,110.789,112.804,268505.08927435,0
+TTC.US,D,20210804,000000,112.456,113.22,111.861,111.911,237530.12602488,0
+TTC.US,D,20210805,000000,112.476,113.4,112.019,112.079,232346.98015964,0
+TTC.US,D,20210806,000000,112.506,113.072,111.93,112.794,173872.63252077,0
+TTC.US,D,20210809,000000,112.337,113.17,112.139,112.694,123606.69547664,0
+TTC.US,D,20210810,000000,112.932,113.786,112.039,112.824,195048.47821316,0
+TTC.US,D,20210811,000000,113.152,113.152,111.861,112.635,473247.91397172,0
+TTC.US,D,20210812,000000,112.635,113.21,111.861,112.169,258937.67697461,0
+TTC.US,D,20210813,000000,112.436,112.625,111.801,112.039,201372.01691017,0
+TTC.US,D,20210816,000000,111.98,112.903,111.365,112.883,255712.94424096,0
+TTC.US,D,20210817,000000,112.377,112.595,109.588,110.054,246226.12507421,0
+TTC.US,D,20210818,000000,109.618,110.124,108.932,109.518,364261.82023311,0
+TTC.US,D,20210819,000000,107.096,107.969,106.342,106.986,417948.93577254,0
+TTC.US,D,20210820,000000,107.215,107.87,106.441,107.523,401651.99686837,0
+TTC.US,D,20210823,000000,108.139,108.317,106.322,107.989,441311.87761137,0
+TTC.US,D,20210824,000000,107.841,108.605,107.791,108.525,275884.39801349,0
+TTC.US,D,20210825,000000,108.783,109.886,108.505,108.982,203394.90454815,0
+TTC.US,D,20210826,000000,109.061,109.588,108.357,109.012,305005.71920426,0
+TTC.US,D,20210827,000000,109.27,109.916,108.863,109.091,310078.04951165,0
+TTC.US,D,20210830,000000,109.33,110.352,108.883,109.826,282724.74017579,0
+TTC.US,D,20210831,000000,110.024,110.024,107.771,108.149,370601.47755671,0
+TTC.US,D,20210901,000000,107.711,107.959,106.054,106.698,487378.91242686,0
+TTC.US,D,20210902,000000,108.009,109.409,105.984,107.146,788485.93882287,0
+TTC.US,D,20210903,000000,107.284,109.051,106.56,108.019,390959.30294929,0
+TTC.US,D,20210907,000000,107.434,107.434,104.743,105.191,479236.99116682,0
+TTC.US,D,20210908,000000,104.853,106.858,104.475,106.202,418808.26005302,0
+TTC.US,D,20210909,000000,106.113,106.57,105.001,105.219,432254.21687777,0
+TTC.US,D,20210910,000000,105.875,106.302,104.346,105.478,473173.3653237,0
+TTC.US,D,20210913,000000,106.352,106.61,104.188,104.525,347966.89615726,0
+TTC.US,D,20210914,000000,104.485,104.485,102.808,102.937,459055.46325267,0
+TTC.US,D,20210915,000000,102.897,103.79,102.183,103.444,323864.51232327,0
+TTC.US,D,20210916,000000,103.741,104.138,102.391,102.421,394006.73079037,0
+TTC.US,D,20210917,000000,102.271,102.808,100.962,101.16,1439543.4598618,0
+TTC.US,D,20210920,000000,99.3832,100.296,98.6972,99.7899,493985.53450349,0
+TTC.US,D,20210921,000000,99.9095,99.9295,96.8985,97.243,748734.38339109,0
+TTC.US,D,20210922,000000,97.382,97.9666,96.8013,96.8301,590784.93912026,0
+TTC.US,D,20210923,000000,97.243,98.8075,97.0276,98.1523,540628.81021984,0
+TTC.US,D,20210924,000000,97.5379,97.9319,96.1025,96.7914,574373.15500158,0
+TTC.US,D,20210927,000000,96.0628,97.3224,95.9357,96.3685,445760.61855226,0
+TTC.US,D,20210928,000000,96.0142,98.2218,95.5119,97.5974,733108.38231903,0
+TTC.US,D,20210929,000000,97.8337,98.8372,97.6272,97.9021,498861.41904922,0
+TTC.US,D,20210930,000000,98.2615,98.3697,95.7978,95.8176,752383.23748709,0
+TTC.US,D,20211001,000000,96.3486,97.4743,94.7158,96.6038,688877.86352149,0
+TTC.US,D,20211004,000000,96.703,97.8039,96.703,97.3324,721769.93592189,0
+TTC.US,D,20211005,000000,97.5905,98.4699,96.7676,97.4326,637581.34178929,0
+TTC.US,D,20211006,000000,96.7924,97.8763,96.1997,97.4038,429791.08925085,0
+TTC.US,D,20211007,000000,97.9061,98.5394,97.0782,97.3244,375002.87003198,0
+TTC.US,D,20211008,000000,97.2153,97.4624,96.2197,96.7228,264891.49467404,0
+TTC.US,D,20211011,000000,96.4866,96.8499,94.3455,94.3554,446071.90952843,0
+TTC.US,D,20211012,000000,94.5143,94.6413,91.9384,92.3335,614853.07087274,0
+TTC.US,D,20211013,000000,93.0342,93.873,92.7781,93.2804,343709.56390721,0
+TTC.US,D,20211014,000000,94.4845,95.5387,93.6209,95.3908,415943.17417532,0
+TTC.US,D,20211015,000000,95.9536,96.7526,95.49,96.0618,424396.38641151,0
+TTC.US,D,20211018,000000,94.9471,97.0882,94.809,96.8311,291780.38608106,0
+TTC.US,D,20211019,000000,97.2053,97.9061,96.574,97.6996,233803.70103839,0
+TTC.US,D,20211020,000000,97.7384,98.1135,97.0882,97.1457,272213.38080592,0
+TTC.US,D,20211021,000000,97.0981,98.8471,96.5263,98.7875,390750.76821768,0
+TTC.US,D,20211022,000000,99.2938,99.6114,97.7681,97.916,285016.60739511,0
+TTC.US,D,20211025,000000,97.7086,99.8398,97.4128,99.5519,273146.24632025,0
+TTC.US,D,20211026,000000,99.9883,99.9982,97.9458,98.2615,267526.89012273,0
+TTC.US,D,20211027,000000,93.8919,95.5783,91.3467,92.8863,1042338.189106,0
+TTC.US,D,20211028,000000,92.8863,93.9117,92.393,93.8432,552824.56606912,0
+TTC.US,D,20211029,000000,93.9703,94.5917,93.4382,94.1589,434081.66616825,0
+TTC.US,D,20211101,000000,94.2661,96.5155,94.2661,96.1799,452561.67156222,0
+TTC.US,D,20211102,000000,96.3576,97.1219,95.5188,95.756,478326.28876407,0
+TTC.US,D,20211103,000000,95.6677,96.6435,94.4596,96.6335,441698.72464971,0
+TTC.US,D,20211104,000000,96.437,98.3498,95.9635,96.5353,581833.05687371,0
+TTC.US,D,20211105,000000,96.8897,98.4143,96.8697,97.5011,305908.36229372,0
+TTC.US,D,20211108,000000,98.1037,98.8968,97.7185,98.727,324647.27312741,0
+TTC.US,D,20211109,000000,98.6774,99.403,98.3697,99.3534,348106.92672583,0
+TTC.US,D,20211110,000000,99.0953,99.7401,98.5593,99.0755,275308.15711264,0
+TTC.US,D,20211111,000000,99.5221,100.018,98.9166,99.8497,344427.85020496,0
+TTC.US,D,20211112,000000,100.396,101.477,99.8099,101.17,279932.18811777,0
+TTC.US,D,20211115,000000,101.597,101.706,100.028,100.495,353210.48687224,0
+TTC.US,D,20211116,000000,100.346,103.294,100.346,102.51,402737.98933536,0
+TTC.US,D,20211117,000000,102.848,104.237,102.083,103.86,387703.3403766,0
+TTC.US,D,20211118,000000,104.356,104.853,103.274,103.404,290427.42886104,0
+TTC.US,D,20211119,000000,103.394,104.366,102.848,103.136,379694.397786,0
+TTC.US,D,20211122,000000,103.482,104.257,102.619,103.264,376168.44821781,0
+TTC.US,D,20211123,000000,103.364,103.702,101.785,102.073,272960.88211439,0
+TTC.US,D,20211124,000000,101.637,103.91,101.637,103.572,424306.72655107,0
+TTC.US,D,20211126,000000,101.677,103.562,101.051,102.183,358141.77919689,0
+TTC.US,D,20211129,000000,102.848,103.116,101.329,101.865,304882.81467646,0
+TTC.US,D,20211130,000000,100.842,101.785,99.1053,99.1846,515676.16883283,0
+TTC.US,D,20211201,000000,100.098,102.183,98.9464,99.006,530156.74000231,0
+TTC.US,D,20211202,000000,99.3434,101.458,99.2342,100.773,475381.61716755,0
+TTC.US,D,20211203,000000,100.902,100.902,97.8664,98.9564,493098.00262647,0
+TTC.US,D,20211206,000000,100.068,102.281,99.5916,101.249,315497.93770504,0
+TTC.US,D,20211207,000000,102.291,103.016,101.021,101.16,330317.00003306,0
+TTC.US,D,20211208,000000,101.329,101.537,100.426,100.882,281717.32601345,0
+TTC.US,D,20211209,000000,100.664,100.664,99.3633,99.3732,376072.74387238,0
+TTC.US,D,20211210,000000,99.8497,100.336,97.8863,98.5195,525331.2261647,0
+TTC.US,D,20211213,000000,98.1721,98.9166,96.6633,97.108,452199.00246378,0
+TTC.US,D,20211214,000000,96.5541,97.7681,96.1997,97.0584,572251.5407757,0
+TTC.US,D,20211215,000000,100.098,100.466,95.4602,96.6832,793139.18483872,0
+TTC.US,D,20211216,000000,97.6401,98.588,96.3179,97.9756,628267.79785845,0
+TTC.US,D,20211217,000000,97.8167,97.8167,93.606,94.2859,1435853.3017852,0
+TTC.US,D,20211220,000000,93.5176,93.8333,91.8708,92.2739,500418.88134419,0
+TTC.US,D,20211221,000000,93.1622,96.1263,92.8516,95.8057,705982.74858386,0
+TTC.US,D,20211222,000000,95.7462,96.9889,95.6677,96.6931,360561.58801484,0
+TTC.US,D,20211223,000000,97.4911,98.2516,96.7566,97.9558,305491.29283051,0
+TTC.US,D,20211227,000000,97.6093,98.8968,97.115,98.8075,317515.7882722,0
+TTC.US,D,20211228,000000,98.867,98.9662,97.916,98.2814,249946.50557573,0
+TTC.US,D,20211229,000000,98.054,99.9295,97.7969,99.1747,227049.99649405,0
+TTC.US,D,20211230,000000,99.5718,99.7501,98.2426,98.3806,220142.15758289,0
+TTC.US,D,20211231,000000,98.3806,99.3832,97.787,98.8372,371322.78609696,0
+TTC.US,D,20220103,000000,98.867,99.5321,97.5895,98.5195,293693.46557535,0
+TTC.US,D,20220104,000000,98.9266,101.567,98.603,100.436,404496.93446281,0
+TTC.US,D,20220105,000000,100.773,101.993,97.7969,97.8267,449310.74606035,0
+TTC.US,D,20220106,000000,97.6292,98.7975,97.2629,97.372,333541.73276671,0
+TTC.US,D,20220107,000000,96.8182,97.391,95.2547,96.4519,471936.26073235,0
+TTC.US,D,20220110,000000,95.7987,96.3824,95.2547,95.8483,303707.162349,0
+TTC.US,D,20220111,000000,96.0956,99.2838,95.4722,99.1053,619652.39194212,0
+TTC.US,D,20220112,000000,99.6314,99.8099,97.5597,98.1135,397515.5543178,0
+TTC.US,D,20220113,000000,98.4699,99.7501,97.7175,97.9856,326913.95499268,0
+TTC.US,D,20220114,000000,97.8565,98.8968,96.4271,97.5597,662782.81447439,0
+TTC.US,D,20220118,000000,96.8569,98.6674,96.2445,98.1037,934293.020195,0
+TTC.US,D,20220119,000000,98.5593,99.3931,97.2728,97.8367,547658.54624465,0
+TTC.US,D,20220120,000000,97.8465,98.4302,93.0342,93.2169,471610.86595792,0
+TTC.US,D,20220121,000000,92.1388,93.9296,90.4474,92.3661,563424.57788527,0
+TTC.US,D,20220124,000000,90.9418,92.7126,89.29,92.5538,915602.46524111,0
+TTC.US,D,20220125,000000,91.6048,93.7112,89.9719,92.9101,613483.99502611,0
+TTC.US,D,20220126,000000,93.3946,95.0175,91.6435,92.3959,821674.190987,0
+TTC.US,D,20220127,000000,93.0779,94.5133,92.2372,93.1077,524055.83983518,0
+TTC.US,D,20220128,000000,92.8605,95.492,91.7974,95.4523,621082.92005264,0
+TTC.US,D,20220131,000000,95.0374,95.5715,94.2175,95.5417,596053.7151893,0
+TTC.US,D,20220201,000000,95.8385,96.57,94.7902,96.036,425851.09246193,0
+TTC.US,D,20220202,000000,96.3427,96.4817,94.9381,96.1749,609919.76371975,0
+TTC.US,D,20220203,000000,95.9764,96.9462,94.9481,95.6707,565216.76768007,0
+TTC.US,D,20220204,000000,95.5317,95.9863,94.2949,95.0274,632639.97532301,0
+TTC.US,D,20220207,000000,94.9579,95.7987,94.1768,95.1754,475504.52169536,0
+TTC.US,D,20220208,000000,95.4026,97.0306,94.7426,96.9462,380880.12425508,0
+TTC.US,D,20220209,000000,97.8664,99.2342,97.1835,99.1846,474070.97134235,0
+TTC.US,D,20220210,000000,97.9944,99.3832,96.8182,97.115,480576.85200274,0
+TTC.US,D,20220211,000000,97.4406,97.926,94.8488,95.6111,740990.39072518,0
+TTC.US,D,20220214,000000,95.2747,97.3224,95.087,97.0852,834965.00603076,0
+TTC.US,D,20220215,000000,97.9359,99.403,97.6192,98.1235,305889.22142464,0
+TTC.US,D,20220216,000000,97.5101,99.0357,97.1636,98.6476,308751.28505984,0
+TTC.US,D,20220217,000000,98.0937,98.0937,97.0454,97.2926,332829.49095393,0
+TTC.US,D,20220218,000000,97.3224,98.3111,96.8569,97.1437,383472.20089477,0
+TTC.US,D,20220222,000000,96.3427,96.6196,94.5719,94.6711,468209.83574585,0
+TTC.US,D,20220223,000000,94.9977,95.6012,91.9701,91.9999,423310.39394452,0
+TTC.US,D,20220224,000000,90.2688,92.129,89.0319,91.9304,553377.63644425,0
+TTC.US,D,20220225,000000,91.9116,93.1226,90.8077,92.9399,714755.31110952,0
+TTC.US,D,20220228,000000,91.9403,93.3797,91.4857,92.801,716870.88085043,0
+TTC.US,D,20220301,000000,93.1374,94.1549,92.3563,93.3846,1042337.1816919,0
+TTC.US,D,20220302,000000,93.87,96.6097,93.1077,95.7392,351761.82530679,0
+TTC.US,D,20220303,000000,94.5817,96.4022,91.8371,92.119,704484.72372446,0
+TTC.US,D,20220304,000000,91.0797,91.7131,88.5574,89.2999,1039915.3580455,0
+TTC.US,D,20220307,000000,88.4095,88.4879,81.6527,81.6725,831254.69967085,0
+TTC.US,D,20220308,000000,81.7419,83.6707,80.2778,81.7221,596834.46116511,0
+TTC.US,D,20220309,000000,83.4334,84.7586,82.5827,83.5128,549937.31707986,0
+TTC.US,D,20220310,000000,82.137,82.7306,80.7325,82.0289,499974.6116986,0
+TTC.US,D,20220311,000000,82.3842,83.1366,80.4456,80.4654,453351.4842655,0
+TTC.US,D,20220314,000000,81.4055,82.8696,80.6729,81.2466,525710.01388974,0
+TTC.US,D,20220315,000000,81.3657,83.3341,80.6332,83.077,468292.44370717,0
+TTC.US,D,20220316,000000,83.8583,85.6391,81.6923,83.5714,528680.87825449,0
+TTC.US,D,20220317,000000,83.1564,84.7834,82.4636,84.6702,530954.61201888,0
+TTC.US,D,20220318,000000,84.4122,86.994,83.8285,86.5195,1405416.2976984,0
+TTC.US,D,20220321,000000,86.6982,87.2422,84.8975,85.9954,745056.31428438,0
+TTC.US,D,20220322,000000,86.994,88.9832,85.1845,85.4118,861386.45726644,0
+TTC.US,D,20220323,000000,85.0752,86.4481,84.6305,84.6603,1587202.1684643,0
+TTC.US,D,20220324,000000,84.5709,85.7184,83.9179,85.5795,678718.09169428,0
+TTC.US,D,20220325,000000,85.7284,85.7284,84.4767,85.5011,551441.38642423,0
+TTC.US,D,20220328,000000,85.4018,85.4415,83.9873,85.3224,413393.40893044,0
+TTC.US,D,20220329,000000,85.9656,86.9752,85.9656,86.8759,560906.04247942,0
+TTC.US,D,20220330,000000,86.7568,86.7568,85.0356,85.4415,436297.9773254,0
+TTC.US,D,20220331,000000,85.4018,85.7979,84.5213,84.5709,777743.88160984,0
+TTC.US,D,20220401,000000,84.8479,85.6688,83.3639,85.5695,606761.52032082,0
+TTC.US,D,20220404,000000,85.8961,87.133,84.9373,86.8461,428453.24324326,0
+TTC.US,D,20220405,000000,86.4491,87.4218,85.5755,86.3398,716520.30072193,0
+TTC.US,D,20220406,000000,85.5656,85.8931,81.9623,82.7068,495276.03204544,0
+TTC.US,D,20220407,000000,82.5281,84.6127,81.605,84.3347,685878.7915602,0
+TTC.US,D,20220408,000000,84.6623,86.7568,83.8086,85.2181,487762.73722271,0
+TTC.US,D,20220411,000000,84.3744,86.2803,84.3149,85.0395,473537.04183631,0
+TTC.US,D,20220412,000000,85.6748,87.4516,85.3472,85.9031,650464.1540973,0
+TTC.US,D,20220413,000000,85.4961,86.6426,84.6524,84.6623,503085.50663191,0
+TTC.US,D,20220414,000000,84.712,85.1701,82.6175,82.7664,413060.96225687,0
+TTC.US,D,20220418,000000,81.9921,82.8855,81.9325,82.3495,325249.70679649,0
+TTC.US,D,20220419,000000,82.4884,84.9551,82.3296,84.7814,302407.59807959,0
+TTC.US,D,20220420,000000,85.7542,86.7468,85.367,85.4862,366213.18146556,0
+TTC.US,D,20220421,000000,86.4193,86.4987,83.7292,84.3546,480940.52851535,0
+TTC.US,D,20220422,000000,83.759,83.8881,82.0021,82.9252,405496.28931185,0
+TTC.US,D,20220425,000000,82.3097,83.5555,80.7711,83.4512,409790.89588591,0
+TTC.US,D,20220426,000000,83.0245,83.6895,81.6248,81.9028,459853.33526924,0
+TTC.US,D,20220427,000000,81.6546,82.2105,80.6322,81.0093,425701.99516591,0
+TTC.US,D,20220428,000000,81.5256,81.6843,78.9844,81.2675,441949.57077613,0
+TTC.US,D,20220429,000000,81.1086,82.2403,79.3616,79.5402,494349.21101609,0
+TTC.US,D,20220502,000000,79.4311,80.791,78.7165,80.245,437361.80668083,0
+TTC.US,D,20220503,000000,80.3344,81.9475,80.2004,81.2377,381103.77019911,0
+TTC.US,D,20220504,000000,81.3965,83.4314,80.8754,83.2527,589543.80487226,0
+TTC.US,D,20220505,000000,82.5877,82.6273,80.0366,80.9399,335608.94662783,0
+TTC.US,D,20220506,000000,80.1756,80.1756,77.6642,79.1631,411348.35818089,0
+TTC.US,D,20220509,000000,77.9422,79.6891,77.7237,79.3715,319884.21896786,0
+TTC.US,D,20220510,000000,80.255,80.4436,77.1381,78.2896,475061.25946393,0
+TTC.US,D,20220511,000000,78.3888,79.1829,76.1753,76.334,331250.87296155,0
+TTC.US,D,20220512,000000,75.8079,78.4483,75.3314,78.3491,549127.35609333,0
+TTC.US,D,20220513,000000,79.1135,80.0267,78.5278,79.3815,232457.7957175,0
+TTC.US,D,20220516,000000,78.2648,79.2127,77.1481,78.0215,403615.44707077,0
+TTC.US,D,20220517,000000,79.3318,80.0167,78.1109,79.7487,489026.03458229,0
+TTC.US,D,20220518,000000,79.0737,79.4807,75.9171,76.0462,407846.5865526,0
+TTC.US,D,20220519,000000,75.5598,77.952,75.0734,77.1481,473133.06875721,0
+TTC.US,D,20220520,000000,77.4061,77.4061,73.7432,75.0734,599883.90383452,0
+TTC.US,D,20220523,000000,75.1131,76.066,74.6118,75.6392,653202.30579054,0
+TTC.US,D,20220524,000000,75.5896,76.9892,73.9716,76.4035,432480.88506429,0
+TTC.US,D,20220525,000000,76.0264,78.9348,75.8873,78.4683,650577.99189764,0
+TTC.US,D,20220526,000000,79.3219,80.9697,79.3219,80.3145,440774.92586284,0
+TTC.US,D,20220527,000000,81.1086,82.0517,80.9399,82.0517,302368.30892725,0
+TTC.US,D,20220531,000000,81.198,82.4984,80.3841,81.8829,836284.71858342,0
+TTC.US,D,20220601,000000,82.0814,82.4784,78.8256,80.3939,556924.74170985,0
+TTC.US,D,20220602,000000,82.0119,85.1884,80.8604,84.8112,554662.08950123,0
+TTC.US,D,20220603,000000,85.5557,87.0893,84.5233,85.7046,717352.42482003,0
+TTC.US,D,20220606,000000,86.3598,87.5807,85.8435,86.3994,533334.12427033,0
+TTC.US,D,20220607,000000,85.4167,86.6774,84.3547,86.6079,504458.61213518,0
+TTC.US,D,20220608,000000,86.1016,86.1016,82.2601,82.3097,491542.55515981,0
+TTC.US,D,20220609,000000,81.5355,83.5704,81.1484,82.0616,402823.61953917,0
+TTC.US,D,20220610,000000,80.7116,80.9895,79.3715,80.4138,403688.98830461,0
+TTC.US,D,20220613,000000,78.4087,79.5899,77.7535,78.4087,473308.35882146,0
+TTC.US,D,20220614,000000,78.3689,78.7263,77.4855,77.9024,779366.82582536,0
+TTC.US,D,20220615,000000,78.6469,80.1954,78.2846,79.0341,684238.72130391,0
+TTC.US,D,20220616,000000,77.1679,77.4061,74.0212,74.5473,945684.85954275,0
+TTC.US,D,20220617,000000,74.587,75.6293,73.9517,74.6962,918956.14698754,0
+TTC.US,D,20220621,000000,75.1646,75.643,73.2212,73.58,760004.66972011,0
+TTC.US,D,20220622,000000,72.4438,75.339,71.6167,75.0151,1052977.7900037,0
+TTC.US,D,20220623,000000,75.1646,75.6031,73.6996,75.3041,1564102.6564634,0
+TTC.US,D,20220624,000000,75.9519,78.862,75.7028,78.7524,727153.42269347,0
+TTC.US,D,20220627,000000,79.4899,79.4899,78.1594,78.3039,544627.31871905,0
+TTC.US,D,20220628,000000,78.7125,79.264,76.5698,76.6097,503783.00407438,0
+TTC.US,D,20220629,000000,76.4203,76.5898,75.0948,75.8722,435607.13421412,0
+TTC.US,D,20220630,000000,75.1048,76.7492,74.4122,75.5333,529790.07407083,0
+TTC.US,D,20220701,000000,75.4735,76.9087,75.4013,76.6894,704094.33570754,0
+TTC.US,D,20220705,000000,75.4935,78.9119,74.7361,78.5929,507654.11314674,0
+TTC.US,D,20220706,000000,78.3239,79.3105,77.5814,78.5332,566909.77573557,0
+TTC.US,D,20220707,000000,79.4401,79.9184,78.4086,79.8786,376995.65307278,0
+TTC.US,D,20220708,000000,79.2607,79.4301,77.8256,77.8953,280146.68501357,0
+TTC.US,D,20220711,000000,77.4169,77.9053,76.8539,77.2475,238132.40842532,0
+TTC.US,D,20220712,000000,77.5764,78.7923,76.8738,77.2575,267564.07543159,0
+TTC.US,D,20220713,000000,76.6994,79.46,76.3207,79.3504,995410.84606933,0
+TTC.US,D,20220714,000000,78.3538,79.3603,77.3073,79.2407,473258.6367623,0
+TTC.US,D,20220715,000000,80.357,80.5961,79.1112,79.2607,284495.41148314,0
+TTC.US,D,20220718,000000,79.7092,79.9384,77.9252,78.1544,245807.39891117,0
+TTC.US,D,20220719,000000,79.2108,82.1409,79.2108,82.1309,490199.00339489,0
+TTC.US,D,20220720,000000,82.39,83.7853,82.2406,83.6159,467039.57661963,0
+TTC.US,D,20220721,000000,83.6159,84.5975,83.0079,84.5029,264843.86374286,0
+TTC.US,D,20220722,000000,84.453,84.9613,83.5162,84.0444,159485.07815057,0
+TTC.US,D,20220725,000000,84.0444,84.3733,83.0777,83.2372,291162.99048411,0
+TTC.US,D,20220726,000000,82.7987,83.5112,82.2007,83.1574,338363.83078284,0
+TTC.US,D,20220727,000000,83.3767,84.2736,81.9515,83.8451,266204.47128617,0
+TTC.US,D,20220728,000000,83.7554,84.752,82.8465,84.7321,295260.86748035,0
+TTC.US,D,20220729,000000,85.3699,86.242,84.2238,85.6988,336301.84811211,0
+TTC.US,D,20220801,000000,85.3301,86.7951,84.1341,86.3267,364501.34250541,0
+TTC.US,D,20220802,000000,85.8084,86.4263,85.1208,85.3998,200996.65239428,0
+TTC.US,D,20220803,000000,85.35,86.2868,84.7321,85.9878,190817.18076675,0
+TTC.US,D,20220804,000000,85.7088,86.805,85.4098,86.4463,241094.43900634,0
+TTC.US,D,20220805,000000,85.3201,87.1838,85.3201,87.0243,207205.67855802,0
+TTC.US,D,20220808,000000,87.3831,88.2103,87.1638,87.5326,337639.37750388,0
+TTC.US,D,20220809,000000,87.0143,87.1588,85.2055,85.629,257129.74073916,0
+TTC.US,D,20220810,000000,86.8848,87.8615,86.2596,87.5625,272926.23377339,0
+TTC.US,D,20220811,000000,88.6787,89.5358,87.9213,88.7883,309185.02004568,0
+TTC.US,D,20220812,000000,89.187,90.6021,88.3398,90.5822,217393.1773687,0
+TTC.US,D,20220815,000000,90.1337,91.6386,90.1337,91.3396,244601.31464342,0
+TTC.US,D,20220816,000000,90.5623,91.0955,89.8049,90.9609,340774.99592044,0
+TTC.US,D,20220817,000000,90.044,90.4626,89.5109,90.0241,230469.45871418,0
+TTC.US,D,20220818,000000,89.9244,90.4228,89.3065,90.2135,278855.3119249,0
+TTC.US,D,20220819,000000,90.2135,90.2135,88.3747,88.9478,607498.22391745,0
+TTC.US,D,20220822,000000,88.1006,88.5192,86.6556,86.9346,172315.5270122,0
+TTC.US,D,20220823,000000,86.7054,87.8515,85.6789,86.6855,257277.24022948,0
+TTC.US,D,20220824,000000,86.7154,87.712,86.4562,86.8449,156703.65919034,0
+TTC.US,D,20220825,000000,86.7054,87.3532,86.3067,87.3333,171655.2911984,0
+TTC.US,D,20220826,000000,87.5724,87.5724,84.174,84.174,181533.74345794,0
+TTC.US,D,20220829,000000,83.5561,84.2487,83.0279,83.7454,282541.79578488,0
+TTC.US,D,20220830,000000,84.0544,84.5328,82.7289,83.5561,344109.28711988,0
+TTC.US,D,20220831,000000,84.2736,84.5228,82.5196,82.6492,370926.09921621,0
+TTC.US,D,20220901,000000,83.6059,83.6059,80.1676,83.3368,604237.18076422,0
+TTC.US,D,20220902,000000,84.4431,84.8218,81.2838,82.39,351313.68399377,0
+TTC.US,D,20220906,000000,84.2637,85.051,82.9282,84.8019,505328.23683007,0
+TTC.US,D,20220907,000000,84.5627,87.1937,84.5128,87.124,320250.49201299,0
+TTC.US,D,20220908,000000,86.4762,87.9312,86.1672,87.6821,359930.86510143,0
+TTC.US,D,20220909,000000,88.3199,89.9045,88.3199,89.4859,453110.40706484,0
+TTC.US,D,20220912,000000,89.9244,91.3695,89.8447,91.1503,508315.35235842,0
+TTC.US,D,20220913,000000,89.1969,90.6121,88.7185,89.0873,579645.90519522,0
+TTC.US,D,20220914,000000,88.878,89.9024,88.4893,89.5059,780293.37512264,0
+TTC.US,D,20220915,000000,89.2069,90.7217,89.1371,89.9543,624758.67447799,0
+TTC.US,D,20220916,000000,89.0275,89.4062,87.9262,88.5491,1172727.3081817,0
+TTC.US,D,20220919,000000,88.1006,90.4925,88.1006,90.4427,354079.0485877,0
+TTC.US,D,20220920,000000,90.2234,90.8015,88.9926,89.7152,395513.36119363,0
+TTC.US,D,20220921,000000,90.3231,91.24,89.0873,89.177,403270.63030674,0
+TTC.US,D,20220922,000000,88.6687,88.7534,87.3631,87.4528,593106.48793384,0
+TTC.US,D,20220923,000000,86.3067,87.0542,85.3051,85.7187,499245.63880088,0
+TTC.US,D,20220926,000000,85.35,86.6954,85.2802,86.1672,473398.10906947,0
+TTC.US,D,20220927,000000,87.0044,87.3339,84.3384,85.5692,510482.69180795,0
+TTC.US,D,20220928,000000,86.6456,88.1355,86.0277,87.6123,464359.50084663,0
+TTC.US,D,20220929,000000,86.9645,87.0143,85.629,86.5459,481530.64899467,0
+TTC.US,D,20220930,000000,86.7054,87.6173,85.36,86.1871,585183.65816835,0
+TTC.US,D,20221003,000000,86.6356,88.9976,86.6007,88.29,500932.35065952,0
+TTC.US,D,20221004,000000,89.68,91.97,89.31,91.97,485148,0
+TTC.US,D,20221005,000000,90.65,94.17,90.65,93.26,584538,0
+TTC.US,D,20221006,000000,92.85,94.62,92.53,94.45,955995,0
+TTC.US,D,20221007,000000,93.76,94.16,92.85,94.04,405000,0
+TTC.US,D,20221010,000000,94.48,94.87,93.55,94.5,481872,0
+TTC.US,D,20221011,000000,94.29,96.415,93.535,95.58,653645,0
+TTC.US,D,20221012,000000,95.31,95.61,92.875,94.12,783141,0
+TTC.US,D,20221013,000000,92.57,95.76,91.85,95.49,575162,0
+TTC.US,D,20221014,000000,95.73,96.0879,92.64,93.44,560818,0
+TTC.US,D,20221017,000000,94.6,95.58,94.001,94.44,663054,0
+TTC.US,D,20221018,000000,96.15,96.77,94.67,95.74,449759,0
+TTC.US,D,20221019,000000,95.46,96.17,93.795,94.94,317224,0
+TTC.US,D,20221020,000000,94.89,95.025,92.52,92.7,348277,0
+TTC.US,D,20221021,000000,92.91,96.57,92.86,96.16,472819,0
+TTC.US,D,20221024,000000,96.74,98.4,96,98.35,266854,0
+TTC.US,D,20221025,000000,98.16,100.38,98.01,100.28,386208,0
+TTC.US,D,20221026,000000,100.39,101.7211,99.44,101.09,423550,0
+TTC.US,D,20221027,000000,102.31,104.84,102.21,104.05,647412,0
+TTC.US,D,20221028,000000,104.36,107.76,104.085,106.84,482677,0
+TTC.US,D,20221031,000000,106,106.615,105.01,105.43,713749,0
+TTC.US,D,20221101,000000,105.91,106.205,104.34,105.12,625151,0
+TTC.US,D,20221102,000000,105.11,105.499,102.29,102.4,688565,0
+TTC.US,D,20221103,000000,101.55,105.14,101.03,104.22,404199,0
+TTC.US,D,20221104,000000,105.59,105.825,103.05,104.79,404991,0
+TTC.US,D,20221107,000000,105.71,107.98,104.73,107.97,425249,0
+TTC.US,D,20221108,000000,108.33,109.835,107.475,109.21,434886,0
+TTC.US,D,20221109,000000,108.36,110.99,108.13,109.04,606161,0
+TTC.US,D,20221110,000000,112.41,113.37,111.165,112.64,460005,0
+TTC.US,D,20221111,000000,112.57,113.13,110.81,111.33,459671,0
+TTC.US,D,20221114,000000,111.05,112.38,110.0301,110.11,495031,0
+TTC.US,D,20221115,000000,111.44,112.3,110.46,111.6,487420,0
+TTC.US,D,20221116,000000,111.61,112.11,110.75,111.34,272465,0
+TTC.US,D,20221117,000000,110.24,111.12,109.05,111.08,368545,0
+TTC.US,D,20221118,000000,112.15,112.22,110.62,111.53,926455,0
+TTC.US,D,20221121,000000,111.8,113.205,111.45,112,450997,0
+TTC.US,D,20221122,000000,112.17,112.17,110.335,111.57,486743,0
+TTC.US,D,20221123,000000,112.21,112.845,111.265,111.6,469080,0
+TTC.US,D,20221125,000000,111.86,112.01,110.52,111.41,127031,0
+TTC.US,D,20221128,000000,110.65,111.255,108.84,109.37,337753,0
+TTC.US,D,20221129,000000,109.17,110.15,109.12,109.74,290117,0
+TTC.US,D,20221130,000000,109.45,111,108.61,110.99,710620,0
+TTC.US,D,20221201,000000,111.81,112,110.15,111.15,275172,0
+TTC.US,D,20221202,000000,110.5,112.55,110.46,112.06,430623,0
+TTC.US,D,20221205,000000,110.7,110.7,108.55,109.96,266402,0
+TTC.US,D,20221206,000000,110,110.38,108.51,109.78,478679,0
+TTC.US,D,20221207,000000,110.02,111.08,110.02,110.19,277430,0
+TTC.US,D,20221208,000000,110.6,111.44,110.29,110.88,462858,0
+TTC.US,D,20221209,000000,111.21,111.52,110.1,110.19,361667,0
+TTC.US,D,20221212,000000,110.68,111.48,110.25,111.47,668990,0
+TTC.US,D,20221213,000000,113.43,113.99,111.585,112.14,694106,0
+TTC.US,D,20221214,000000,113.38,115.57,113.045,113.82,743329,0
+TTC.US,D,20221215,000000,112.98,113,110.51,111.74,635323,0
+TTC.US,D,20221216,000000,110.76,112.07,110.53,112.01,1122694,0
+TTC.US,D,20221219,000000,111.84,112.52,110.3701,110.95,478099,0
+TTC.US,D,20221220,000000,110.55,113.28,110.11,112.02,812719,0
+TTC.US,D,20221221,000000,108.36,113.04,105.77,112.87,1001521,0
+TTC.US,D,20221222,000000,111.41,112.74,109.39,111.15,810175,0
+TTC.US,D,20221223,000000,112.4,113.9799,111.49,112.98,654467,0
+TTC.US,D,20221227,000000,113.08,114.895,112.675,114.71,659746,0
+TTC.US,D,20221228,000000,115,115.55,113.15,113.15,331699,0
+TTC.US,D,20221229,000000,113.53,114.5,113.06,113.26,590699,0
+TTC.US,D,20221230,000000,112.62,113.4,111.475,113.2,756546,0
+TTC.US,D,20230103,000000,113.56,114.63,112.465,113.19,745215,0
+TTC.US,D,20230104,000000,113.8,114.13,112.27,113.25,585992,0
+TTC.US,D,20230105,000000,112.69,114.39,112.25,112.37,655075,0
+TTC.US,D,20230106,000000,113.56,114.17,112.46,112.84,1285191,0
+TTC.US,D,20230109,000000,112.82,114.96,111.89,114.54,926986,0
+TTC.US,D,20230110,000000,114.13,116.6174,113.96,115.3,642306,0
+TTC.US,D,20230111,000000,115.64,116.88,114.11,115.24,787817,0
+TTC.US,D,20230112,000000,115.35,117.66,114.7925,115.62,552474,0
+TTC.US,D,20230113,000000,115.56,116.71,114,116.19,615037,0
+TTC.US,D,20230117,000000,116.36,116.86,113.73,113.92,449140,0
+TTC.US,D,20230118,000000,114.33,115.26,112.76,112.98,593429,0
+TTC.US,D,20230119,000000,112.66,112.87,109.52,109.6,712954,0
+TTC.US,D,20230120,000000,109.98,109.98,108.72,109.48,606858,0
+TTC.US,D,20230123,000000,109.87,110.2,107.93,108.7,690145,0
+TTC.US,D,20230124,000000,107.87,111.395,107.42,110.79,387623,0
+TTC.US,D,20230125,000000,109.86,110.48,108.47,109.67,374918,0
+TTC.US,D,20230126,000000,109.97,110.69,109.27,110.09,335978,0
+TTC.US,D,20230127,000000,110.16,111.55,109.68,109.78,473051,0
+TTC.US,D,20230130,000000,109.56,110.435,108.5,108.67,552601,0
+TTC.US,D,20230131,000000,109.4,111.645,108.325,111.52,739077,0
+TTC.US,D,20230201,000000,110.91,113.065,109.94,112.28,500610,0
+TTC.US,D,20230202,000000,112.38,114.45,111.7,114.15,618547,0
+TTC.US,D,20230203,000000,113.7,115.1,112.63,113.69,560014,0
+TTC.US,D,20230206,000000,113.47,113.88,111.281,111.45,568584,0
+TTC.US,D,20230207,000000,111.04,111.25,109.56,110.96,602549,0
+TTC.US,D,20230208,000000,110.18,111.27,109.86,109.95,493252,0
+TTC.US,D,20230209,000000,110.7,111.13,109,109.09,716813,0
+TTC.US,D,20230210,000000,109.26,111.08,109.26,111.07,798164,0
+TTC.US,D,20230213,000000,111.3,112.31,110.79,112.3,648242,0
+TTC.US,D,20230214,000000,112.23,112.54,110.52,111.95,403314,0
+TTC.US,D,20230215,000000,111.06,113.3793,110.935,113.05,583760,0
+TTC.US,D,20230216,000000,111.87,114.41,111.835,113.91,768167,0
+TTC.US,D,20230217,000000,114.06,114.89,113.285,114.57,629536,0
+TTC.US,D,20230221,000000,113.67,113.94,111.21,111.22,515971,0
+TTC.US,D,20230222,000000,111.74,113.15,111.32,111.63,551531,0
+TTC.US,D,20230223,000000,112.25,113.32,110.56,111.51,582534,0
+TTC.US,D,20230224,000000,110.92,111.555,109.79,111.02,742729,0
+TTC.US,D,20230227,000000,111.89,112.76,110.61,110.72,541330,0
+TTC.US,D,20230228,000000,110.9,111.56,110.265,110.44,6066535,0
+TTC.US,D,20230301,000000,109.93,111.05,109.41,110.74,625021,0
+TTC.US,D,20230302,000000,110.55,111.9,110.04,111.79,683968,0
+TTC.US,D,20230303,000000,111.94,114.26,111.82,113.83,666239,0
+TTC.US,D,20230306,000000,113.79,114.805,112.425,112.72,625493,0
+TTC.US,D,20230307,000000,112.89,114.26,112.7011,113.21,765162,0
+TTC.US,D,20230308,000000,113.62,114.69,112.4313,113.26,702840,0
+TTC.US,D,20230309,000000,113.68,117.17,112.47,115.91,1461040,0
+TTC.US,D,20230310,000000,116.13,116.13,108.6163,109.29,784537,0
+TTC.US,D,20230313,000000,107.46,110.06,106.79,108.87,649756,0
+TTC.US,D,20230314,000000,110.5,111.72,108.82,110.49,554746,0
+TTC.US,D,20230315,000000,108.6,109.61,105.9,106.89,818787,0
+TTC.US,D,20230316,000000,106.03,107.88,105.45,107.85,1039585,0
+TTC.US,D,20230317,000000,107.07,107.07,104.48,106.02,1033402,0
+TTC.US,D,20230320,000000,106.86,109.34,106.65,108.53,409177,0
+TTC.US,D,20230321,000000,110.01,111.21,109.54,110.53,428527,0
+TTC.US,D,20230322,000000,110.71,111.31,108.7,108.8,347612,0
+TTC.US,D,20230323,000000,108.86,110.3,107.51,108.41,388657,0
+TTC.US,D,20230324,000000,107.32,108.05,106.33,107.73,300531,0
+TTC.US,D,20230327,000000,108.96,109.87,108.43,109.52,334850,0
+TTC.US,D,20230328,000000,109.49,110.91,109.175,109.72,276812,0
+TTC.US,D,20230329,000000,110.72,110.875,109.07,109.21,357116,0
+TTC.US,D,20230330,000000,109.73,110.34,108.6,109,230200,0
+TTC.US,D,20230331,000000,109.5,111.24,109.5,111.16,574382,0
+TTC.US,D,20230403,000000,110.93,111.85,108.93,109.74,530381,0
+TTC.US,D,20230404,000000,111.74,111.74,104.97,105.42,675831,0
+TTC.US,D,20230405,000000,104.04,104.435,100.57,101.75,981744,0
+TTC.US,D,20230406,000000,101.71,102,100.53,100.98,352976,0
+TTC.US,D,20230410,000000,100.9,103.09,100.9,103.01,319209,0
+TTC.US,D,20230411,000000,103.43,104.495,103.385,103.67,259833,0
+TTC.US,D,20230412,000000,104.09,104.995,103.91,104.16,329802,0
+TTC.US,D,20230413,000000,104.23,104.62,102.9189,104.6,295183,0
+TTC.US,D,20230414,000000,104.66,105.76,103.97,104.76,499621,0
+TTC.US,D,20230417,000000,105,105.43,104.13,105.37,402751,0
+TTC.US,D,20230418,000000,105.98,106.48,105.0413,105.87,437034,0
+TTC.US,D,20230419,000000,105.61,105.9,103.72,104.51,616477,0
+TTC.US,D,20230420,000000,104.48,104.8547,103.73,104.37,336423,0
+TTC.US,D,20230421,000000,104.43,105.21,103.99,105.15,223439,0
+TTC.US,D,20230424,000000,104.94,106.06,104.101,104.51,208259,0
+TTC.US,D,20230425,000000,104,104.53,102.98,103,347181,0
+TTC.US,D,20230426,000000,101.94,102.7133,100.89,101.17,272640,0
+TTC.US,D,20230427,000000,101.31,104.045,101.31,103.91,227132,0
+TTC.US,D,20230428,000000,103.47,104.78,103.47,104.26,255760,0
+TTC.US,D,20230501,000000,104.53,105.82,104.35,105.32,295531,0
+TTC.US,D,20230502,000000,104.02,105.04,102.71,104.25,353898,0
+TTC.US,D,20230503,000000,104.84,106.55,104.67,104.82,449576,0
+TTC.US,D,20230504,000000,104.75,104.75,102.87,103.25,256444,0
+TTC.US,D,20230505,000000,104.42,106.12,104.42,105.91,216764,0
+TTC.US,D,20230508,000000,106.49,106.49,104.97,105.69,200939,0
+TTC.US,D,20230509,000000,105.34,105.81,104.92,105.63,327721,0
+TTC.US,D,20230510,000000,106.51,106.765,105.03,106.48,313896,0
+TTC.US,D,20230511,000000,105.68,105.92,104.1,105.02,820353,0
+TTC.US,D,20230512,000000,105.86,106.34,104.685,105.3,261153,0
+TTC.US,D,20230515,000000,105.28,105.78,104.71,105.06,262450,0
+TTC.US,D,20230516,000000,104.38,104.41,102,102.66,570852,0
+TTC.US,D,20230517,000000,103.51,105.14,102.87,104.41,313553,0
+TTC.US,D,20230518,000000,104.51,106.765,104.46,106.63,253166,0
+TTC.US,D,20230519,000000,108.26,108.5,104.9,105.24,418775,0
+TTC.US,D,20230522,000000,105.14,106.2,104.3802,105.42,402911,0
+TTC.US,D,20230523,000000,104.8,105.4,103.54,104.66,487608,0
+TTC.US,D,20230524,000000,104.18,104.4,102.75,102.93,755165,0
+TTC.US,D,20230525,000000,102.92,104.33,102.73,103.6,260195,0
+TTC.US,D,20230526,000000,103.95,105.17,103.46,104.36,272965,0
+TTC.US,D,20230530,000000,104.35,105.3,100.275,100.9,559598,0
+TTC.US,D,20230531,000000,100.18,100.495,97.53,97.83,2636398,0
+TTC.US,D,20230601,000000,97.83,98.93,96.87,97.63,554244,0
+TTC.US,D,20230602,000000,98.85,102.23,97.96,102.04,612299,0
+TTC.US,D,20230605,000000,100.59,101.11,99.54,101.01,620254,0
+TTC.US,D,20230606,000000,101,104.38,101,104.06,550060,0
+TTC.US,D,20230607,000000,104.06,105.27,103.29,104.66,693147,0
+TTC.US,D,20230608,000000,102,102.165,95.58,97.03,1359357,0
+TTC.US,D,20230609,000000,95.2,97.71,95,96.74,937322,0
+TTC.US,D,20230612,000000,96.82,97.59,95.9,97.36,489415,0
+TTC.US,D,20230613,000000,97.72,99.22,97.67,98.04,548689,0
+TTC.US,D,20230614,000000,97.83,98.65,95.95,96.74,713717,0
+TTC.US,D,20230615,000000,96.54,98.045,96.315,97.69,581452,0
+TTC.US,D,20230616,000000,97.91,97.91,96.25,97.43,1315737,0
+TTC.US,D,20230620,000000,96.46,97.73,95.995,97.27,435820,0
+TTC.US,D,20230621,000000,96.61,98.62,96.01,97.79,554252,0
+TTC.US,D,20230622,000000,99,101.04,97.73,99.46,866742,0
+TTC.US,D,20230623,000000,98.44,98.96,97.01,97.41,953499,0
+TTC.US,D,20230626,000000,97.57,98.82,97.57,97.61,434851,0
+TTC.US,D,20230627,000000,97.84,100.44,97.5,100.35,396217,0
+TTC.US,D,20230628,000000,100.6,100.8,99.36,100.03,385052,0
+TTC.US,D,20230629,000000,99.58,99.94,97.71,99.19,491957,0
+TTC.US,D,20230630,000000,100,102.64,99.725,101.65,584514,0
+TTC.US,D,20230703,000000,100.79,101.54,100.44,100.48,290546,0
+TTC.US,D,20230705,000000,100,101.03,98.88,100.94,698803,0
+TTC.US,D,20230706,000000,100.55,101.12,99.47,100.67,618871,0
+TTC.US,D,20230707,000000,100.63,102.19,100.3982,101.16,344666,0
+TTC.US,D,20230710,000000,101.08,102.42,101.05,102.1,394083,0
+TTC.US,D,20230711,000000,102.58,104.41,102.58,104.17,408039,0
+TTC.US,D,20230712,000000,105.09,106.68,104.25,104.91,622420,0
+TTC.US,D,20230713,000000,104.88,105.32,103.91,104,315207,0
+TTC.US,D,20230714,000000,104.16,104.16,102.75,103.94,209039,0
+TTC.US,D,20230717,000000,104,104.64,102.8775,103.03,253191,0
+TTC.US,D,20230718,000000,102.94,103.9,102.24,103.21,274185,0
+TTC.US,D,20230719,000000,103.01,103.9438,102.5,103.8,313472,0
+TTC.US,D,20230720,000000,104.26,104.26,102.22,102.85,327513,0
+TTC.US,D,20230721,000000,103.11,103.11,101.89,102.2,285084,0
+TTC.US,D,20230724,000000,102.31,103.649,101.995,103.18,489516,0
+TTC.US,D,20230725,000000,102.52,103.89,102.52,103.45,234463,0
+TTC.US,D,20230726,000000,103,103.59,101.04,101.52,418547,0
+TTC.US,D,20230727,000000,101.5,101.5,99.37,100.7,683056,0
+TTC.US,D,20230728,000000,101.16,101.9,100.355,101.82,733354,0
+TTC.US,D,20230731,000000,102.01,102.41,100.9,101.65,485271,0
+TTC.US,D,20230801,000000,101.76,104.7,101.76,103.42,459425,0
+TTC.US,D,20230802,000000,102.98,104.57,102.94,103.83,433281,0
+TTC.US,D,20230803,000000,103.03,103.29,100.775,101.4,320300,0
+TTC.US,D,20230804,000000,101.97,102.145,100.6,101.13,278729,0
+TTC.US,D,20230807,000000,101.12,103.27,101.12,102.9,265214,0
+TTC.US,D,20230808,000000,102.41,102.53,100.515,102.07,379455,0
+TTC.US,D,20230809,000000,102.05,102.86,101.2,101.78,489706,0
+TTC.US,D,20230810,000000,101.93,103.54,101.92,102.22,257984,0
+TTC.US,D,20230811,000000,102.34,102.7,101.95,102.46,400691,0
+TTC.US,D,20230814,000000,102.39,102.995,102.145,102.9,273347,0
+TTC.US,D,20230815,000000,102,102.89,100.61,100.66,313395,0
+TTC.US,D,20230816,000000,100.25,101.95,100.25,100.88,195817,0
+TTC.US,D,20230817,000000,101.01,101.295,98.48,98.54,257680,0
+TTC.US,D,20230818,000000,97.99,99.35,97.39,98.28,339624,0
+TTC.US,D,20230821,000000,98.12,98.55,96.85,97.94,187491,0
+TTC.US,D,20230822,000000,97.94,98.295,97.2862,97.7,270771,0
+TTC.US,D,20230823,000000,97.73,99.09,97.23,98.93,201307,0
+TTC.US,D,20230824,000000,98.14,99.14,97.92,98.34,305662,0
+TTC.US,D,20230825,000000,98.94,99.63,98.3,99.42,167273,0
+TTC.US,D,20230828,000000,99.84,101.11,99.66,99.92,385392,0
+TTC.US,D,20230829,000000,100,101.34,99.45,101.28,166013,0
+TTC.US,D,20230830,000000,102,103.31,101.98,102.57,246981,0
+TTC.US,D,20230831,000000,102.89,103.99,102.3,102.32,591666,0
+TTC.US,D,20230901,000000,103,104.23,102.8,103.65,296080,0
+TTC.US,D,20230905,000000,103.1,103.12,99.86,99.89,395946,0
+TTC.US,D,20230906,000000,99.9,101.055,98.98,99.73,488634,0
+TTC.US,D,20230907,000000,88,88,85.335,87.07,1968434,0
+TTC.US,D,20230908,000000,86.03,86.56,82.02,82.34,1041045,0
+TTC.US,D,20230911,000000,82.5,83.5824,81.2,81.85,1007658,0
+TTC.US,D,20230912,000000,81.29,82.64,81.29,82.33,647094,0
+TTC.US,D,20230913,000000,81.93,82.64,81.67,82.41,691510,0
+TTC.US,D,20230914,000000,83.14,83.89,82.2,83.05,620329,0
+TTC.US,D,20230915,000000,82.57,82.99,81.551,82.37,1492830,0
+TTC.US,D,20230918,000000,82.4,82.43,81.61,81.63,471741,0
+TTC.US,D,20230919,000000,81.24,82.16,80.23,80.4,567273,0
+TTC.US,D,20230920,000000,80.9,81.84,79.72,79.85,697411,0
+TTC.US,D,20230921,000000,79.17,80.62,78.35,80,905736,0
+TTC.US,D,20230922,000000,79.92,80.65,79.76,80.28,692240,0
+TTC.US,D,20230925,000000,79.85,81.65,79.67,81.32,538396,0
+TTC.US,D,20230926,000000,80.99,81.65,80.75,81.12,1347480,0
+TTC.US,D,20230927,000000,81.62,82.91,81.18,82.24,2294875,0
+TTC.US,D,20230928,000000,82.32,84.065,81.77,83.19,1080773,0
+TTC.US,D,20230929,000000,83.95,83.95,82.6663,83.1,690517,0
+TTC.US,D,20231002,000000,83.1,83.59,82.39,82.85,931429,0
+TTC.US,D,20231003,000000,82.25,82.55,80.92,81.63,1406443,0
+TTC.US,D,20231004,000000,81.6,83.47,81.11,82.88,466032,0
+TTC.US,D,20231005,000000,82.88,83.48,81.96,82.92,429674,0
+TTC.US,D,20231006,000000,82.59,85,82.24,84.37,587052,0
+TTC.US,D,20231009,000000,84.03,85.239,83.58,84.99,395332,0
+TTC.US,D,20231010,000000,85.49,85.88,84.26,85.29,588963,0
+TTC.US,D,20231011,000000,85.49,86.27,85.21,86.09,373177,0
+TTC.US,D,20231012,000000,86.31,86.31,83.88,84.65,441602,0
+TTC.US,D,20231013,000000,84.71,86.21,84.38,85.9,562207,0
+TTC.US,D,20231016,000000,86.84,87.32,86.48,87.17,426734,0
+TTC.US,D,20231017,000000,86.86,88.295,86.65,87.48,833514,0
+TTC.US,D,20231018,000000,86.57,86.57,84.29,84.46,507450,0
+TTC.US,D,20231019,000000,84.05,84.75,83.32,83.62,418254,0
+TTC.US,D,20231020,000000,83.42,83.72,82.1,82.22,320269,0
+TTC.US,D,20231023,000000,82.22,82.38,81.38,81.41,487870,0
+TTC.US,D,20231024,000000,82.03,82.465,81.14,81.31,680485,0
+TTC.US,D,20231025,000000,81.1,81.34,80.29,80.35,507337,0
+TTC.US,D,20231026,000000,80.75,82.035,80.545,81.81,399473,0
+TTC.US,D,20231027,000000,81.99,82.355,80.887,81.28,270260,0
+TTC.US,D,20231030,000000,82.02,82.33,80.86,81.57,464027,0
+TTC.US,D,20231031,000000,81.46,81.77,80.54,80.84,450683,0
+TTC.US,D,20231101,000000,80.74,81.21,79.58,81.03,483911,0
+TTC.US,D,20231102,000000,82.11,83.74,81.99,83.7,521066,0
+TTC.US,D,20231103,000000,84.96,86.81,84.465,86.08,774218,0
+TTC.US,D,20231106,000000,86,86,83.77,83.9,467678,0
+TTC.US,D,20231107,000000,83.11,83.25,82.22,83.05,434204,0
+TTC.US,D,20231108,000000,83.25,84.49,83.24,84.01,421309,0
+TTC.US,D,20231109,000000,84.76,84.76,82.05,82.19,362541,0
+TTC.US,D,20231110,000000,82.74,83.83,82.2,83.82,307881,0
+TTC.US,D,20231113,000000,83.48,83.905,82.835,83.36,297828,0
+TTC.US,D,20231114,000000,84.95,87.65,84.83,86.52,456180,0
+TTC.US,D,20231115,000000,86.84,87.97,86.13,86.95,486274,0
+TTC.US,D,20231116,000000,87.02,87.45,85.6,86.05,267488,0
+TTC.US,D,20231117,000000,86.51,86.75,84.64,85.33,905847,0
+TTC.US,D,20231120,000000,85.56,86.26,84.98,85.06,527652,0
+TTC.US,D,20231121,000000,84.72,84.995,83.925,83.98,655330,0
+TTC.US,D,20231122,000000,83.98,84.445,82.59,83.42,465597,0
+TTC.US,D,20231124,000000,83.25,84.46,83.145,84.44,491997,0
+TTC.US,D,20231127,000000,84.01,84.44,83.18,83.74,535591,0
+TTC.US,D,20231128,000000,83.24,83.475,81.945,82.28,560190,0
+TTC.US,D,20231129,000000,82.94,83.29,82.225,82.51,637965,0
+TTC.US,D,20231130,000000,82.88,83.5697,82.38,83,863180,0
+TTC.US,D,20231201,000000,83.15,85.77,82.67,85.72,854186,0
+TTC.US,D,20231204,000000,85.65,86.35,84.951,86.34,624812,0
+TTC.US,D,20231205,000000,85.12,85.12,81.35,82.01,857601,0
+TTC.US,D,20231206,000000,82.66,85.31,82.435,84.4,887702,0
+TTC.US,D,20231207,000000,84.41,84.705,83.75,83.99,477904,0
+TTC.US,D,20231208,000000,84.13,85.05,84.01,84.23,404394,0
+TTC.US,D,20231211,000000,84.23,84.7554,83.835,84.01,628775,0
+TTC.US,D,20231212,000000,83.87,84.0452,82.71,83.4,900819,0
+TTC.US,D,20231213,000000,83.75,85.56,82.46,85.55,1270296,0
+TTC.US,D,20231214,000000,86.62,89.66,86.62,88.24,1264799,0
+TTC.US,D,20231215,000000,88.18,89.25,87.39,87.4,1881141,0
+TTC.US,D,20231218,000000,87.35,87.865,86.56,87.44,1370412,0
+TTC.US,D,20231219,000000,88.23,89.55,88.05,89.23,1538184,0
+TTC.US,D,20231220,000000,100.48,102,95.245,97.21,1895202,0
+TTC.US,D,20231221,000000,97.99,99.75,96.16,99.56,1444648,0
+TTC.US,D,20231222,000000,99.82,99.93,97.92,98.78,676853,0
+TTC.US,D,20231226,000000,98.18,100,97.985,99.6,556807,0
+TTC.US,D,20231227,000000,99.81,99.81,97.5,98.07,723502,0
+TTC.US,D,20231228,000000,98.25,98.25,96.1,96.85,1676921,0
+TTC.US,D,20231229,000000,96.85,96.895,95.52,95.99,565808,0
+TTC.US,D,20240102,000000,94.94,96.39,93.74,94.26,827275,0
+TTC.US,D,20240103,000000,92.69,92.69,90.67,90.69,1055581,0
+TTC.US,D,20240104,000000,90.46,91.53,90.34,91.35,611201,0
+TTC.US,D,20240105,000000,90.65,92.32,90.48,91.36,617842,0
+TTC.US,D,20240108,000000,91.01,91.52,90.36,91.48,536620,0
+TTC.US,D,20240109,000000,90.93,91.63,90.5,91.23,470312,0
+TTC.US,D,20240110,000000,90.91,91.135,90.25,90.88,436595,0
+TTC.US,D,20240111,000000,91.25,91.4474,89.37,89.43,529780,0
+TTC.US,D,20240112,000000,89.98,90.62,89.245,89.55,456426,0
+TTC.US,D,20240116,000000,89.02,90.1,88.82,90.05,445678,0
+TTC.US,D,20240117,000000,88.98,90.65,88.96,90.57,703717,0
+TTC.US,D,20240118,000000,91.18,92.57,91.03,92.28,741655,0
+TTC.US,D,20240119,000000,92.41,92.87,91.53,92.81,691772,0
+TTC.US,D,20240122,000000,93.2,94.8,92.86,94.53,831202,0
+TTC.US,D,20240123,000000,95,95.105,93.114,93.72,966981,0
+TTC.US,D,20240124,000000,94.29,94.85,93.25,93.54,1547441,0
+TTC.US,D,20240125,000000,94.74,96.16,93.66,93.77,1041407,0
+TTC.US,D,20240126,000000,94.38,94.82,93.76,93.96,601679,0
+TTC.US,D,20240129,000000,93.78,94.26,93.22,93.93,673254,0
+TTC.US,D,20240130,000000,93.25,94.99,93.19,93.95,591163,0
+TTC.US,D,20240131,000000,94,94.12,91.83,92.48,3738883,0
+TTC.US,D,20240201,000000,93.07,93.72,91.025,93.71,449358,0
+TTC.US,D,20240202,000000,92.85,94.33,91.65,93.94,404287,0
+TTC.US,D,20240205,000000,93.16,93.35,91.13,92.85,489664,0
+TTC.US,D,20240206,000000,92.65,92.805,91.305,92.06,588126,0
+TTC.US,D,20240207,000000,92.7,94.33,91.685,94.2,561984,0
+TTC.US,D,20240208,000000,94.41,96.93,94.07,96.91,615498,0
+TTC.US,D,20240209,000000,96.92,97.5,96.201,96.92,558918,0
+TTC.US,D,20240212,000000,96.91,98.12,96.53,97.27,460957,0
+TTC.US,D,20240213,000000,94.95,96.2,94.06,95.53,553288,0
+TTC.US,D,20240214,000000,96.52,96.52,94.635,95.26,490336,0
+TTC.US,D,20240215,000000,95.28,96.9,95.1095,96.89,482676,0
+TTC.US,D,20240216,000000,95.91,96.295,93.71,93.76,953576,0
+TTC.US,D,20240220,000000,93.14,94.08,92.135,93.75,622137,0
+TTC.US,D,20240221,000000,93.48,93.9,92.79,93.09,404296,0
+TTC.US,D,20240222,000000,93.34,93.645,92.39,93.08,479819,0
+TTC.US,D,20240223,000000,93.36,94.06,92.61,93.21,873787,0
+TTC.US,D,20240226,000000,92.86,93.86,92.32,92.7,633632,0
+TTC.US,D,20240227,000000,93.04,93.155,91.505,91.96,439784,0
+TTC.US,D,20240228,000000,91.47,93.66,91.071,93.51,754934,0
+TTC.US,D,20240229,000000,93.93,94.56,92.27,92.31,1021176,0
+TTC.US,D,20240301,000000,92.04,92.35,90.39,92.05,505739,0
+TTC.US,D,20240304,000000,92.72,94.88,92.51,94.45,964929,0
+TTC.US,D,20240305,000000,93.95,94.84,92.64,92.78,685364,0
+TTC.US,D,20240306,000000,93.03,94.025,92.39,93.73,843537,0
+TTC.US,D,20240307,000000,90.585,94.82,86.82,88.54,1657774,0
+TTC.US,D,20240308,000000,88.85,89.55,87.24,89.23,930511,0
+TTC.US,D,20240311,000000,89.31,89.51,87.73,88.69,852788,0
+TTC.US,D,20240312,000000,88.75,88.84,87.72,88.2,715846,0
+TTC.US,D,20240313,000000,88.6,90.24,88.08,89.62,622416,0
+TTC.US,D,20240314,000000,89.68,90.01,87.78,88.4,664262,0
+TTC.US,D,20240315,000000,88.14,90.3,88.14,89.71,1637040,0
+TTC.US,D,20240318,000000,89.66,90.58,88.9,88.93,588792,0
+TTC.US,D,20240319,000000,88.57,90.11,87.66,89.86,488937,0
+TTC.US,D,20240320,000000,89.85,90.265,88.41,89.34,668772,0
+TTC.US,D,20240321,000000,89.66,91.09,89.03,91.02,476352,0
+TTC.US,D,20240322,000000,91.44,91.51,90.17,90.44,461026,0
+TTC.US,D,20240325,000000,90.51,91.04,90,90.85,366142,0
+TTC.US,D,20240326,000000,90.96,91.475,89.04,89.19,686732,0
+TTC.US,D,20240327,000000,89.62,90.485,89.62,90.1,606141,0
+TTC.US,D,20240328,000000,90.15,91.9799,89.47,91.63,630665,0
+TTC.US,D,20240401,000000,91.18,91.18,88.75,88.77,441388,0
+TTC.US,D,20240402,000000,88.41,88.88,85.95,86.83,717226,0
+TTC.US,D,20240403,000000,86.34,87.49,86.34,87.02,530742,0
+TTC.US,D,20240404,000000,87.72,88.42,86.66,87.22,444210,0
+TTC.US,D,20240405,000000,87.37,87.79,86.58,86.81,360563,0
+TTC.US,D,20240408,000000,86.88,87.56,86.41,87.01,290312,0
+TTC.US,D,20240409,000000,86.95,88.34,86.44,88.16,540022,0
+TTC.US,D,20240410,000000,86.38,86.935,85.86,85.86,673254,0
+TTC.US,D,20240411,000000,85.81,87.34,85.5,87.05,917790,0
+TTC.US,D,20240412,000000,86.43,86.8,85.16,85.77,778272,0
+TTC.US,D,20240415,000000,86.38,87.11,85.24,85.59,809521,0
+TTC.US,D,20240416,000000,85.47,86.33,85.01,85.79,779118,0
+TTC.US,D,20240417,000000,86.3,86.49,83.94,84.28,828519,0
+TTC.US,D,20240418,000000,84.66,84.9425,84.04,84.51,377011,0
+TTC.US,D,20240419,000000,84.42,85.59,84.27,85.1,715885,0
+TTC.US,D,20240422,000000,85.13,86.79,84.4,86.28,666216,0
+TTC.US,D,20240423,000000,86.18,86.89,85.42,86.66,879812,0
+TTC.US,D,20240424,000000,86.75,87.25,85.44,87.2,1607514,0
+TTC.US,D,20240425,000000,86.23,87.64,85.44,86.72,580249,0
+TTC.US,D,20240426,000000,86.7,87.855,86.4,87.5,419610,0
+TTC.US,D,20240429,000000,87.59,88.43,87.53,87.89,416215,0
+TTC.US,D,20240430,000000,87.04,88.07,86.63,87.59,1248865,0
+TTC.US,D,20240501,000000,87.53,88.25,86.72,87.23,552199,0
+TTC.US,D,20240502,000000,87.7,87.935,86.24,87.74,433328,0
+TTC.US,D,20240503,000000,88.67,89.19,87.4,88.31,386021,0
+TTC.US,D,20240506,000000,88.99,90.17,88.81,88.91,645397,0
+TTC.US,D,20240507,000000,89.14,90.02,88.36,89.08,702350,0
+TTC.US,D,20240508,000000,88.66,88.725,86.66,87,590619,0
+TTC.US,D,20240509,000000,87.21,88.92,86.85,88.72,823689,0
+TTC.US,D,20240510,000000,89.24,89.39,87.2,87.42,985775,0
+TTC.US,D,20240513,000000,88.01,88.445,86.84,88.1,834569,0
+TTC.US,D,20240514,000000,89.03,90.65,87.85,90.48,1123702,0
+TTC.US,D,20240515,000000,91,92.23,90.92,92.03,819755,0
+TTC.US,D,20240516,000000,91.55,92.27,88.7,88.76,677474,0
+TTC.US,D,20240517,000000,88.45,89.05,87.93,88.24,308030,0
+TTC.US,D,20240520,000000,88.69,90.04,88.24,90,1368853,0
+TTC.US,D,20240521,000000,89.73,89.73,85.865,86.23,2184991,0
+TTC.US,D,20240522,000000,86.01,87.05,85.525,86.26,932070,0
+TTC.US,D,20240523,000000,86.09,86.33,82.51,83.11,1114423,0
+TTC.US,D,20240524,000000,83.68,83.745,82.58,83.23,1310172,0
+TTC.US,D,20240528,000000,83.14,83.225,79.364,79.39,1676234,0
+TTC.US,D,20240529,000000,78.84,79.11,77.48,78.8,1990604,0
+TTC.US,D,20240530,000000,78.24,79,77.15,78.46,1707812,0
+TTC.US,D,20240531,000000,78.71,80.31,78.47,80.19,1639246,0
+TTC.US,D,20240603,000000,80.7,81.44,79.51,80.29,796077,0
+TTC.US,D,20240604,000000,80.13,80.51,78.535,79.31,1255571,0
+TTC.US,D,20240605,000000,79.69,79.79,78.08,79.64,1529309,0
+TTC.US,D,20240606,000000,87.5,91.14,84.62,91.11,3415294,0
+TTC.US,D,20240607,000000,91.06,96.31,90.51,95.98,2575197,0
+TTC.US,D,20240610,000000,95.09,96.9,94.61,96.51,1460568,0
+TTC.US,D,20240611,000000,96.46,96.91,95.29,95.43,1355489,0
+TTC.US,D,20240612,000000,96.82,97.06,94.49,94.83,1523578,0
+TTC.US,D,20240613,000000,94.46,95.9,93.0846,95.3,1931142,0
+TTC.US,D,20240614,000000,94.7,98.13,94.59,96.61,1464517,0
+TTC.US,D,20240617,000000,96.48,97.35,96.04,96.56,1206443,0
+TTC.US,D,20240618,000000,96.1,97.85,96.1,97.61,672744,0
+TTC.US,D,20240620,000000,97.38,98.13,95.74,95.75,826245,0
+TTC.US,D,20240621,000000,95.19,96.105,94.62,95.52,1624650,0
+TTC.US,D,20240624,000000,95.77,96.485,94.66,94.98,1414462,0
+TTC.US,D,20240625,000000,94,94.445,90.17,90.71,1194653,0
+TTC.US,D,20240626,000000,90.36,91.74,89.12,91.44,937475,0
+TTC.US,D,20240627,000000,91.44,92.89,91.01,92.19,878575,0
+TTC.US,D,20240628,000000,92.56,93.81,91.96,93.51,3352766,0
+TTC.US,D,20240701,000000,93.15,93.52,90.93,91.33,883059,0
+TTC.US,D,20240702,000000,91.43,92.35,90.76,90.88,679659,0
+TTC.US,D,20240703,000000,90.88,91.465,89.81,90.02,435475,0
+TTC.US,D,20240705,000000,90,90,87.46,88.17,1086377,0
+TTC.US,D,20240708,000000,88.7,90.07,88.32,89.82,766290,0
+TTC.US,D,20240709,000000,89.39,89.39,87.28,87.81,807367,0
+TTC.US,D,20240710,000000,87.71,88.81,87.31,88.25,841754,0
+TTC.US,D,20240711,000000,89.66,91.665,88.88,91.17,838171,0
+TTC.US,D,20240712,000000,92.56,93.52,91.78,92.21,1339407,0
+TTC.US,D,20240715,000000,92.61,95.3125,92.42,94.91,977192,0
+TTC.US,D,20240716,000000,95.39,98.71,94.74,98.23,1020022,0
+TTC.US,D,20240717,000000,96.68,99.83,96.68,99.44,1393358,0
+TTC.US,D,20240718,000000,99.18,100.925,98.19,98.22,1076779,0
+TTC.US,D,20240719,000000,98.22,98.44,96.575,97.35,556759,0
+TTC.US,D,20240722,000000,97.49,98.17,95.31,96.56,594851,0
+TTC.US,D,20240723,000000,96.22,96.74,95.09,95.88,368491,0
+TTC.US,D,20240724,000000,95.52,95.885,94.3,95.47,682174,0
+TTC.US,D,20240725,000000,94.82,97.8,94.82,96,553676,0
+TTC.US,D,20240726,000000,96.8,98.6117,96.49,96.76,1055521,0
+TTC.US,D,20240729,000000,96.58,97.905,96.24,96.84,845507,0
+TTC.US,D,20240730,000000,96.84,97.36,95.54,95.9,856685,0
+TTC.US,D,20240731,000000,96.25,96.8837,95.16,95.73,1190319,0
+TTC.US,D,20240801,000000,95.63,96.25,91.92,93.17,955629,0
+TTC.US,D,20240802,000000,91.48,92.02,90.225,90.91,800253,0
+TTC.US,D,20240805,000000,88.14,92.23,86.46,91.23,782179,0
+TTC.US,D,20240806,000000,91.15,91.59,89.66,90.21,555818,0
+TTC.US,D,20240807,000000,90.69,91.38,88.27,88.3,707578,0
+TTC.US,D,20240808,000000,89,89.82,88.24,89.63,588811,0
+TTC.US,D,20240809,000000,89.73,89.73,87.52,88.09,587501,0
+TTC.US,D,20240812,000000,88.19,88.34,87.27,87.38,434558,0
+TTC.US,D,20240813,000000,87.6,88.38,86.8,88.21,629029,0
+TTC.US,D,20240814,000000,88.55,89.21,87.88,88.34,682018,0
+TTC.US,D,20240815,000000,89.79,90.75,88.93,89,692744,0
+TTC.US,D,20240816,000000,88.77,90.155,88.26,89.64,801526,0
+TTC.US,D,20240819,000000,89.99,90.52,88.33,89.49,495646,0
+TTC.US,D,20240820,000000,89.68,90.03,89.27,89.49,504638,0
+TTC.US,D,20240821,000000,90,90.79,89.51,90.77,631058,0
+TTC.US,D,20240822,000000,90.83,91.51,89.88,90.12,440985,0
+TTC.US,D,20240823,000000,90.39,91.64,90.1301,90.95,428358,0
+TTC.US,D,20240826,000000,90.91,91.545,90.35,90.39,558644,0
+TTC.US,D,20240827,000000,90.14,90.62,89.38,90.6,587089,0
+TTC.US,D,20240828,000000,90.5,91.25,90.26,90.98,610518,0
+TTC.US,D,20240829,000000,91.64,92.8514,90.7,91.93,464585,0
+TTC.US,D,20240830,000000,92.27,92.79,91.41,92.6,1633127,0
+TTC.US,D,20240903,000000,92.92,93,91.15,91.66,1029408,0
+TTC.US,D,20240904,000000,91.44,92.81,90.84,91,1094701,0
+TTC.US,D,20240905,000000,78.37,83.99,78.37,81.82,3750851,0
+TTC.US,D,20240906,000000,82.36,85.32,81.93,82.04,1762698,0
+TTC.US,D,20240909,000000,81.91,83.075,81.6,82.64,948008,0
+TTC.US,D,20240910,000000,82.56,83.16,82.28,82.78,724806,0
+TTC.US,D,20240911,000000,82.37,83.15,81.06,82.22,859414,0
+TTC.US,D,20240912,000000,82.17,83.03,81.73,82.96,574613,0
+TTC.US,D,20240913,000000,83.25,84.33,82.87,83.65,1068145,0
+TTC.US,D,20240916,000000,83.97,84.94,83.735,84.71,887092,0
+TTC.US,D,20240917,000000,85.22,86.63,85.13,86.36,650364,0
+TTC.US,D,20240918,000000,86.6,87.495,85.22,85.38,808973,0
+TTC.US,D,20240919,000000,86.2,86.57,84.97,85.5,1695774,0
+TTC.US,D,20240920,000000,85.09,85.09,84.15,84.9,1693933,0
+TTC.US,D,20240923,000000,84.99,86.135,84.63,85.8,527385,0
+TTC.US,D,20240924,000000,86.09,87.38,85.65,86.6,461576,0
+TTC.US,D,20240925,000000,86.19,86.67,85.35,85.9,642840,0
+TTC.US,D,20240926,000000,86.88,87.5,86.205,86.63,635135,0
+TTC.US,D,20240927,000000,87.43,88.2045,86.54,86.65,757606,0
+TTC.US,D,20240930,000000,86.24,86.93,85.9,86.73,997700,0
+TTC.US,D,20241001,000000,86.73,86.73,85.63,86.05,1203217,0
+TTC.US,D,20241002,000000,85.95,87.1,85.95,87.03,1151298,0
+TTC.US,D,20241003,000000,86.74,87.35,85.25,87.09,1368001,0
+TTC.US,D,20241004,000000,87.54,87.555,83.715,83.98,1081767,0
+TTC.US,D,20241007,000000,83.54,83.93,83.05,83.51,849464,0
+TTC.US,D,20241008,000000,83.2,85.81,82.5544,84.47,1062903,0
+TTC.US,D,20241009,000000,84.74,85.45,83.87,84.11,962101,0
+TTC.US,D,20241010,000000,83.3,83.78,81.58,82.27,858434,0
+TTC.US,D,20241011,000000,82.21,83.58,82.08,83.57,1021044,0
+TTC.US,D,20241014,000000,83.44,83.65,82.95,83.26,675569,0
+TTC.US,D,20241015,000000,82.93,85.055,82.85,83.86,934640,0
+TTC.US,D,20241016,000000,84.35,85.21,84.35,84.75,565371,0
+TTC.US,D,20241017,000000,84.28,84.5,83.395,84.06,823379,0
+TTC.US,D,20241018,000000,84.51,84.56,83.72,83.89,639002,0
+TTC.US,D,20241021,000000,83.65,83.765,82.5,82.6,553612,0
+TTC.US,D,20241022,000000,82.28,82.325,81.23,81.62,518881,0
+TTC.US,D,20241023,000000,81.69,82.43,81.23,81.88,686840,0
+TTC.US,D,20241024,000000,81.87,82.515,81.39,82.09,606287,0
+TTC.US,D,20241025,000000,82.37,82.93,81.62,81.7,636767,0
+TTC.US,D,20241028,000000,81.9,82.82,81.31,81.69,619770,0
+TTC.US,D,20241029,000000,81.02,81.155,80.03,81.06,464800,0
+TTC.US,D,20241030,000000,80.67,81.815,80.415,80.97,625361,0
+TTC.US,D,20241031,000000,80.81,81.32,80.12,80.48,663737,0
+TTC.US,D,20241101,000000,80.74,81.64,80.19,81.5,605734,0
+TTC.US,D,20241104,000000,81.35,81.95,80.46,80.68,882812,0
+TTC.US,D,20241105,000000,80.36,83.36,80.01,83.24,628027,0
+TTC.US,D,20241106,000000,86.945,88.15,84.63,84.85,920788,0
+TTC.US,D,20241107,000000,84.92,87.08,84.92,86.42,636664,0
+TTC.US,D,20241108,000000,86.32,86.64,84.75,84.81,506473,0
+TTC.US,D,20241111,000000,85.325,87.125,85.05,86.7,530677,0
+TTC.US,D,20241112,000000,85.745,86.18,83.92,83.96,1041350,0
+TTC.US,D,20241113,000000,83.5,84.17,82.4,82.7,834447,0
+TTC.US,D,20241114,000000,83.195,83.41,81.7,82.1,527065,0
+TTC.US,D,20241115,000000,82,82.03,80.73,80.96,526553,0
+TTC.US,D,20241118,000000,81,82.14,80.8,81.82,462248,0
+TTC.US,D,20241119,000000,81.24,81.75,80.57,80.82,455630,0
+TTC.US,D,20241120,000000,80.99,81.99,80.725,81.87,466755,0
+TTC.US,D,20241121,000000,82,83.96,81.685,83.81,459783,0
+TTC.US,D,20241122,000000,84.375,85.525,84.11,85.11,492792,0
+TTC.US,D,20241125,000000,85.95,87.876,85.8,87.26,875510,0
+TTC.US,D,20241126,000000,86.4975,86.675,85.555,86.18,453693,0
+TTC.US,D,20241127,000000,86.6,88.02,86.23,86.88,471874,0
+TTC.US,D,20241129,000000,86.99,87.66,86.31,87.08,330147,0
+TTC.US,D,20241202,000000,86.81,87.43,85.89,86.5,682382,0
+TTC.US,D,20241203,000000,85.72,86.5,84.3502,86.35,551655,0
+TTC.US,D,20241204,000000,85.91,86.78,85.63,86.63,418946,0
+TTC.US,D,20241205,000000,87.005,87.24,85.61,86.09,768570,0
+TTC.US,D,20241206,000000,86.89,86.89,85.851,86.19,516335,0
+TTC.US,D,20241209,000000,86.99,88.41,86.86,87.68,614117,0
+TTC.US,D,20241210,000000,87.99,87.99,85.86,87.46,658492,0
+TTC.US,D,20241211,000000,88.69,89.5,88.08,88.44,1166094,0
+TTC.US,D,20241212,000000,87.83,88.98,87.39,87.73,562180,0
+TTC.US,D,20241213,000000,87.8,88.33,87.11,88.32,890558,0
+TTC.US,D,20241216,000000,86.8,88.1,86.36,86.36,1010066,0
+TTC.US,D,20241217,000000,85.81,86.75,85.1,85.31,1151918,0
+TTC.US,D,20241218,000000,80.7,85.1,80.5,81.44,2415062,0
+TTC.US,D,20241219,000000,81.71,83.13,80.6,81.09,1507096,0
+TTC.US,D,20241220,000000,81.18,82.58,80.91,81.48,2236320,0
+TTC.US,D,20241223,000000,81.03,81.355,78.825,80.21,911253,0
+TTC.US,D,20241224,000000,79.87,81.09,79.43,80.85,336791,0
+TTC.US,D,20241226,000000,80.64,81.73,80.64,81.65,717249,0
+TTC.US,D,20241227,000000,80.765,82.095,80.4,81.03,697769,0
+TTC.US,D,20241230,000000,80.62,80.62,79.7,80.17,635588,0
+TTC.US,D,20241231,000000,80.81,81.28,79.97,80.1,469893,0
+TTC.US,D,20250102,000000,80.465,81.07,79.07,79.07,736793,0
+TTC.US,D,20250103,000000,79.63,80.35,78.63,80.13,649198,0
+TTC.US,D,20250106,000000,80.2,81.71,79.94,80.05,743386,0
+TTC.US,D,20250107,000000,80.33,80.83,77.985,78.36,842347,0
+TTC.US,D,20250108,000000,78.09,79.3209,77.31,79.25,729842,0
+TTC.US,D,20250110,000000,78.11,78.67,77.14,77.4,979862,0
+TTC.US,D,20250113,000000,77.165,80.21,76.95,80.17,876088,0
+TTC.US,D,20250114,000000,80.17,82.28,80.17,82.27,913034,0
+TTC.US,D,20250115,000000,83.485,83.7,82.2,82.21,680249,0
+TTC.US,D,20250116,000000,82.26,82.63,81.39,82.51,544795,0
+TTC.US,D,20250117,000000,82.88,83.71,82.355,83.4,546737,0
+TTC.US,D,20250121,000000,83.675,84.66,83.28,84.46,820496,0
+TTC.US,D,20250122,000000,84.04,84.64,83.48,84.15,549019,0
+TTC.US,D,20250123,000000,84.415,86.6,83.6,86.55,655285,0
+TTC.US,D,20250124,000000,85.57,86.515,85.56,86.06,746489,0
+TTC.US,D,20250127,000000,86.51,87.44,86.07,87.28,632314,0
+TTC.US,D,20250128,000000,86.37,87.46,86.34,86.81,616610,0
+TTC.US,D,20250129,000000,86.5,86.55,83.91,84.23,873510,0
+TTC.US,D,20250130,000000,84.46,85.2199,83.71,84.57,778470,0
+TTC.US,D,20250131,000000,84.37,84.58,83.05,83.27,1485435,0
+TTC.US,D,20250203,000000,81.3,82.76,80.07,80.62,1103661,0
+TTC.US,D,20250204,000000,80.705,81.83,80.25,81.37,817673,0
+TTC.US,D,20250205,000000,81.445,81.45,80.64,80.64,576701,0
+TTC.US,D,20250206,000000,80.27,81.3,79.96,80.63,640312,0
+TTC.US,D,20250207,000000,80.85,80.85,79.79,80.19,589789,0
+TTC.US,D,20250210,000000,80.3,80.42,79.27,80.07,777875,0
+TTC.US,D,20250211,000000,79.57,80.8232,79.4,80.18,593805,0
+TTC.US,D,20250212,000000,79.37,79.99,77.87,79.21,1041570,0
+TTC.US,D,20250213,000000,79.5,80.7,78.85,80.17,712793,0
+TTC.US,D,20250214,000000,80.545,81.9,80.09,80.54,860186,0
+TTC.US,D,20250218,000000,80.545,82.79,80.545,82.63,1015740,0
+TTC.US,D,20250219,000000,82.005,83.06,81.73,82.83,769771,0
+TTC.US,D,20250220,000000,82.66,82.83,81.18,81.4,791748,0
+TTC.US,D,20250221,000000,81.995,82.17,79.09,79.99,690979,0
+TTC.US,D,20250224,000000,79.99,80.6,79.325,79.99,1073775,0
+TTC.US,D,20250225,000000,79.7,81.73,79.4,81.36,876418,0
+TTC.US,D,20250226,000000,80.75,81.62,80.31,80.51,825642,0
+TTC.US,D,20250227,000000,80.86,80.9,79.58,79.93,1021129,0
+TTC.US,D,20250228,000000,80.125,80.52,77.87,80.21,8236498,0
+TTC.US,D,20250303,000000,79.89,80.6821,77,77.42,1292146,0
+TTC.US,D,20250304,000000,76.45,76.45,74.5101,75.41,1699238,0
+TTC.US,D,20250305,000000,75.43,78.34,75.08,78.01,1978613,0
+TTC.US,D,20250306,000000,77.5,77.5,72.18,74.19,2345362,0
+TTC.US,D,20250307,000000,73.475,74.07,72.65,73.25,2111966,0
+TTC.US,D,20250310,000000,73.3,77.57,73.12,77.24,2201682,0
+TTC.US,D,20250311,000000,76.885,77.39,74.91,75.41,1693055,0
+TTC.US,D,20250312,000000,75.74,75.89,73.07,73.25,998236,0
+TTC.US,D,20250313,000000,72.67,74.02,71.75,71.86,801945,0
+TTC.US,D,20250314,000000,72.005,73.39,72.005,73.14,941248,0
+TTC.US,D,20250317,000000,72.37,73.76,72.37,73.22,1037944,0
+TTC.US,D,20250318,000000,73.055,73.735,72.58,72.79,778299,0
+TTC.US,D,20250319,000000,72.75,73.695,71.5,72.28,970900,0
+TTC.US,D,20250320,000000,71.7,73.34,71.23,73.06,1189056,0
+TTC.US,D,20250321,000000,72.36,73.28,71.815,73,1815682,0
+TTC.US,D,20250324,000000,73.48,74.6,73.36,74.41,966053,0
+TTC.US,D,20250325,000000,74.47,75.02,73.755,74.38,1239045,0
+TTC.US,D,20250326,000000,74.51,75.72,74.46,74.89,854429,0
+TTC.US,D,20250327,000000,74.89,75.12,74.26,74.85,807740,0
+TTC.US,D,20250328,000000,74.11,74.575,73.22,73.28,821669,0
+TTC.US,D,20250331,000000,73.235,73.88,72.4,72.75,1147298,0
+TTC.US,D,20250401,000000,72.4,74.115,71.735,72.57,1431315,0
+TTC.US,D,20250402,000000,71.865,73.92,71.865,73.85,702427,0
+TTC.US,D,20250403,000000,71.25,71.91,67.68,67.72,955289,0
+TTC.US,D,20250404,000000,66.14,66.48,63.71,65.73,1467945,0
+TTC.US,D,20250407,000000,64.085,66.87,62.73,64.33,1351999,0
+TTC.US,D,20250408,000000,66.095,66.095,62.34,63.51,1473811,0
+TTC.US,D,20250409,000000,62.855,69.46,62.4898,68.94,1589441,0
+TTC.US,D,20250410,000000,67.46,67.575,64.53,66.62,1038508,0
+TTC.US,D,20250411,000000,66.305,68.49,65.33,68,875135,0
+TTC.US,D,20250414,000000,68.565,68.89,67.44,68.34,998295,0
+TTC.US,D,20250415,000000,68.12,68.43,66.895,67.46,786581,0
+TTC.US,D,20250416,000000,67.295,67.41,65.61,66.5,874118,0
+TTC.US,D,20250417,000000,66.74,67.4099,66.345,67.14,668017,0
+TTC.US,D,20250421,000000,66.17,66.893,65.28,65.84,879484,0
+TTC.US,D,20250422,000000,66.495,67.15,65.34,66.87,1153345,0
+TTC.US,D,20250423,000000,68.1,69.88,66.925,67.21,595498,0
+TTC.US,D,20250424,000000,67.01,68.93,66.87,68.89,596194,0
+TTC.US,D,20250425,000000,68.51,69.03,67.83,68.03,322512,0
+TTC.US,D,20250428,000000,68.155,68.96,67.58,68.74,943690,0
+TTC.US,D,20250429,000000,68.49,69.04,68.13,68.54,856047,0
+TTC.US,D,20250430,000000,67.68,68.395,66.99,68.28,926798,0
+TTC.US,D,20250501,000000,68.38,69.82,68.07,69.22,622660,0
+TTC.US,D,20250502,000000,69.81,70.82,69.36,70.67,749590,0
+TTC.US,D,20250505,000000,69.88,71.57,69.735,70.99,694554,0
+TTC.US,D,20250506,000000,70.465,70.815,69.71,69.99,484508,0
+TTC.US,D,20250507,000000,70.16,70.24,68.9,69.42,1022585,0
+TTC.US,D,20250508,000000,70.03,72.22,70.025,71.79,1127112,0
+TTC.US,D,20250509,000000,71.7,72.45,71.655,72.33,702002,0
+TTC.US,D,20250512,000000,75,76.18,74.37,75.8,782914,0
+TTC.US,D,20250513,000000,75.86,76.52,75.77,75.9,718158,0
+TTC.US,D,20250514,000000,75.89,76.06,74.75,75.41,772960,0
+TTC.US,D,20250515,000000,75.8,76.46,74.97,76.45,800801,0
+TTC.US,D,20250516,000000,76.3,77.98,76.2238,77.8,599820,0
+TTC.US,D,20250519,000000,76.36,77.29,76.32,76.86,666788,0
+TTC.US,D,20250520,000000,77.04,77.71,76.57,76.74,673644,0
+TTC.US,D,20250521,000000,76.18,76.36,74.72,74.87,1001729,0
+TTC.US,D,20250522,000000,74.685,75.35,74.16,74.97,660534,0
+TTC.US,D,20250523,000000,73.78,74.2099,73.3,73.89,862059,0
+TTC.US,D,20250527,000000,74.815,75.945,73.955,75.88,1074054,0
+TTC.US,D,20250528,000000,76.09,76.23,75.18,75.31,632567,0
+TTC.US,D,20250529,000000,75.85,76.185,75.13,76.01,534207,0
+TTC.US,D,20250530,000000,75.65,76.48,75.435,75.78,1203521,0
+TTC.US,D,20250602,000000,75.51,75.51,73.67,74.63,1075196,0
+TTC.US,D,20250603,000000,75,76.69,74.28,76.67,1121750,0
+TTC.US,D,20250604,000000,76.65,77.52,75.38,75.58,1340160,0
+TTC.US,D,20250605,000000,74.25,77,73.06,73.3,2208057,0
+TTC.US,D,20250606,000000,72.43,73.73,68.11,68.51,2431238,0
+TTC.US,D,20250609,000000,68.61,72.15,68.61,71.41,1643413,0
+TTC.US,D,20250610,000000,71.6495,72.335,70.74,71.72,827973,0
+TTC.US,D,20250611,000000,71.6069,72.06,70.38,70.69,889926,0
+TTC.US,D,20250612,000000,70.09,70.2,69.43,69.75,709484,0
+TTC.US,D,20250613,000000,68.37,69.12,67.04,67.35,1006970,0
+TTC.US,D,20250616,000000,68.12,68.97,67.45,68.95,1008639,0
+TTC.US,D,20250617,000000,68.27,69.04,67.54,69,1754983,0
+TTC.US,D,20250618,000000,69.19,70.33,68.89,69.3,1315559,0
+TTC.US,D,20250620,000000,70.035,70.53,69.05,69.47,2609502,0
+TTC.US,D,20250623,000000,69.125,70.56,68.4828,70.32,1054584,0
+TTC.US,D,20250624,000000,70.65,71.15,69.945,70.66,773871,0
+TTC.US,D,20250625,000000,70.73,70.83,69.622,70.41,748392,0
+TTC.US,D,20250626,000000,70.445,71.46,70.445,70.96,615161,0
+TTC.US,D,20250627,000000,71.185,71.52,70.0502,70.35,1051885,0
+TTC.US,D,20250630,000000,70.255,70.72,69.83,70.68,747007,0
+TTC.US,D,20250701,000000,70,74.86,70,73.72,1215206,0
+TTC.US,D,20250702,000000,74.4,74.85,73.175,74.6,746552,0
+TTC.US,D,20250703,000000,74.07,75.24,74.05,74.54,500887,0
+TTC.US,D,20250707,000000,73.625,75.05,73.15,73.59,609143,0
+TTC.US,D,20250708,000000,73.745,75.39,73.55,74.33,716537,0
+TTC.US,D,20250709,000000,74.39,75.825,74.02,75.18,688195,0
+TTC.US,D,20250710,000000,75.395,77.14,75.24,75.94,570555,0
+TTC.US,D,20250711,000000,74.98,75.58,74.911,74.99,662797,0
+TTC.US,D,20250714,000000,74.8,75.21,73.53,73.72,841532,0
+TTC.US,D,20250715,000000,74.155,74.69,72.59,72.64,634063,0
+TTC.US,D,20250716,000000,72.845,73.315,72.065,72.98,587070,0
+TTC.US,D,20250717,000000,73.195,74.38,72.935,74.06,452686,0
+TTC.US,D,20250718,000000,74.5935,74.5935,72.96,73.73,456231,0
+TTC.US,D,20250721,000000,74.27,74.36,73.125,73.27,548041,0
+TTC.US,D,20250722,000000,73.69,75.24,73.47,74.98,664781,0
+TTC.US,D,20250723,000000,74.98,76.07,74.98,75.3,573969,0
+TTC.US,D,20250724,000000,74.975,75.23,74.2,74.68,502843,0
+TTC.US,D,20250725,000000,74.55,75.4,74.125,75.36,351599,0
+TTC.US,D,20250728,000000,75.3236,75.59,74.45,74.5,647859,0
+TTC.US,D,20250729,000000,74.88,74.88,74.095,74.44,423806,0
+TTC.US,D,20250730,000000,74.605,74.85,72.77,73.5,800382,0
+TTC.US,D,20250731,000000,73.2,74.838,72.63,74.25,751123,0
+TTC.US,D,20250801,000000,73.39,73.44,72.185,72.97,670940,0
+TTC.US,D,20250804,000000,72.935,74.52,72.935,74.4,433095,0
+TTC.US,D,20250805,000000,74.89,74.93,74.045,74.56,654043,0
+TTC.US,D,20250806,000000,74.47,74.505,73.72,74.34,655908,0
+TTC.US,D,20250807,000000,74.77,74.99,73.23,73.44,407796,0
+TTC.US,D,20250808,000000,73.67,74.37,73.155,73.77,558467,0
+TTC.US,D,20250811,000000,74.44,74.8,72.935,73.52,603403,0
+TTC.US,D,20250812,000000,73.62,74.86,73.35,74.79,989680,0
+TTC.US,D,20250813,000000,74.87,77.52,74.87,77.3,777531,0
+TTC.US,D,20250814,000000,75.93,78.245,75.435,78.03,1465416,0
+TTC.US,D,20250815,000000,77.99,78.045,76.59,76.86,862026,0
+TTC.US,D,20250818,000000,76.09,77.15,76.09,76.7,641237,0
+TTC.US,D,20250819,000000,77.155,78.55,76.84,78.02,574430,0
+TTC.US,D,20250820,000000,78,78.1175,75.49,76.01,766659,0
+TTC.US,D,20250821,000000,75.775,76.07,75.185,75.97,394785,0
+TTC.US,D,20250822,000000,76.61,79.44,76.345,79.11,468925,0
+TTC.US,D,20250825,000000,82.5,84.32,81.8,82.43,1017922,0
+TTC.US,D,20250826,000000,82.12,82.7,80.795,81.21,602747,0
+TTC.US,D,20250827,000000,81.02,82.84,80.83,82.54,771427,0
+TTC.US,D,20250828,000000,82.41,83.43,81.38,82,926131,0
+TTC.US,D,20250829,000000,81.66,82.52,80.7,81.06,1130951,0
+TTC.US,D,20250902,000000,80.53,81.52,79.89,81.44,1045113,0
+TTC.US,D,20250903,000000,81.02,82,79.72,80.53,1567706,0
+TTC.US,D,20250904,000000,77.85,81.97,77.73,80.61,2383806,0
+TTC.US,D,20250905,000000,80.38,82.34,80.38,81.64,954101,0
+TTC.US,D,20250908,000000,81.745,81.745,80.4,81.39,733217,0
+TTC.US,D,20250909,000000,81.235,81.235,78.56,78.77,792880,0
+TTC.US,D,20250910,000000,78.71,79.24,78.16,78.49,709025,0
+TTC.US,D,20250911,000000,78.73,80.15,78.465,79.92,728292,0
+TTC.US,D,20250912,000000,79.805,79.805,78.8,79.28,717520,0
+TTC.US,D,20250915,000000,79.35,79.92,79.12,79.59,549883,0
+TTC.US,D,20250916,000000,79.29,79.98,78.62,79.51,1281657,0
+TTC.US,D,20250917,000000,79.775,81.3,78.8,79.13,631281,0
+TTC.US,D,20250918,000000,79.555,80.575,79,79.94,543693,0
+TTC.US,D,20250919,000000,79.95,79.96,77.85,78.24,1254458,0
+TTC.US,D,20250922,000000,78.8,78.8,77.11,77.44,648005,0
+TTC.US,D,20250923,000000,77.655,78.75,76.67,77.11,576372,0
+TTC.US,D,20250924,000000,76.42,77.51,76.23,76.45,513554,0
+TTC.US,D,20250925,000000,75.97,76.54,75.356,75.68,454365,0
+TTC.US,D,20250926,000000,75.94,76.63,75.53,76.39,454925,0
+TTC.US,D,20250929,000000,76.61,77.08,75.51,76.12,481563,0
+TTC.US,D,20250930,000000,76.18,76.6,75.65,76.2,498209,0
+TTC.US,D,20251001,000000,75.975,76.88,75.31,75.96,566716,0
+TTC.US,D,20251002,000000,75.805,76.99,75.4848,76.48,432321,0
+TTC.US,D,20251003,000000,76.775,77.545,76.265,76.86,737065,0
+TTC.US,D,20251006,000000,77.065,77.065,75.8,76.6,839948,0
+TTC.US,D,20251007,000000,76.49,77.62,76.3898,77.08,839000,0
+TTC.US,D,20251008,000000,77.27,78.37,76.64,76.97,954787,0
+TTC.US,D,20251009,000000,77.28,77.38,73.81,74.24,731345,0
+TTC.US,D,20251010,000000,74.435,74.93,72.52,72.7,635746,0
+TTC.US,D,20251013,000000,73.055,73.4,72.515,72.94,522371,0
+TTC.US,D,20251014,000000,72,75.26,72,74.65,616027,0
+TTC.US,D,20251015,000000,74.965,75.225,73.965,74.33,562799,0
+TTC.US,D,20251016,000000,74.84,74.84,73.2301,74.18,451631,0
+TTC.US,D,20251017,000000,74.3524,74.53,73.68,74.14,456369,0
+TTC.US,D,20251020,000000,74.44,75.035,74.3,74.62,486206,0
+TTC.US,D,20251021,000000,74.13,76.315,74.13,75.66,390231,0
+TTC.US,D,20251022,000000,75.38,76.09,73.96,73.98,617738,0
+TTC.US,D,20251023,000000,74.06,74.98,73.45,74.74,463569,0
+TTC.US,D,20251024,000000,75.075,75.48,74.55,74.58,459347,0
+TTC.US,D,20251027,000000,74.61,75.57,74.265,74.53,380423,0
+TTC.US,D,20251028,000000,74.415,75.64,74.28,74.77,488900,0
+TTC.US,D,20251029,000000,74.34,76.26,74.0368,75.18,806151,0
+TTC.US,D,20251030,000000,74.98,76.285,74.65,75.08,723285,0
+TTC.US,D,20251031,000000,74.935,75.17,74.1,74.73,801526,0
+TTC.US,D,20251103,000000,74.375,74.375,73.0701,74.21,823336,0
+TTC.US,D,20251104,000000,73.7,74.35,72.99,73.4,666189,0
+TTC.US,D,20251105,000000,73.58,74.9115,73.27,74,524167,0
+TTC.US,D,20251106,000000,74.285,74.98,73.56,73.6,669328,0
+TTC.US,D,20251107,000000,73,73.6772,71.7431,72.75,801913,0
+TTC.US,D,20251110,000000,72.895,73.09,71.34,72.21,696240,0
+TTC.US,D,20251111,000000,72.345,72.98,71.91,72.32,531955,0
+TTC.US,D,20251112,000000,72.61,73.1967,72.12,73,446011,0
+TTC.US,D,20251113,000000,73.06,73.78,71.15,71.6,579667,0
+TTC.US,D,20251114,000000,71.28,71.355,70.11,70.29,721226,0
+TTC.US,D,20251117,000000,70.505,70.66,69.585,69.71,903911,0
+TTC.US,D,20251118,000000,69.29,70.15,68.8101,69.38,665791,0
+TTC.US,D,20251119,000000,69.45,69.86,68.1301,68.69,566711,0
+TTC.US,D,20251120,000000,69.155,70.05,67.85,67.99,694532,0
+TTC.US,D,20251121,000000,68.3,70.545,67.64,69.99,814838,0
+TTC.US,D,20251124,000000,70.565,71.29,69.69,69.76,890292,0
+TTC.US,D,20251125,000000,70.485,71.79,70.3,71.37,701007,0
+TTC.US,D,20251126,000000,70.25,71.255,69.81,70.38,883429,0
+TTC.US,D,20251128,000000,70.235,70.7,69.74,69.74,425319,0
+TTC.US,D,20251201,000000,69.5,71.49,69.26,70.53,1353923,0
+TTC.US,D,20251202,000000,70.555,70.855,69.83,70.23,902130,0
+TTC.US,D,20251203,000000,70.495,71.55,70.2525,71.23,953578,0
+TTC.US,D,20251204,000000,71.53,71.855,70.7,71.32,833111,0
+TTC.US,D,20251205,000000,71.31,72.04,70.79,71.19,826390,0
+TTC.US,D,20251208,000000,70.965,71.845,70.27,70.7,924110,0
+TTC.US,D,20251209,000000,70.7,71.325,69.68,69.71,706622,0
+TTC.US,D,20251210,000000,71.145,73.79,71.145,73.33,1174114,0
+TTC.US,D,20251211,000000,73.99,74.38,73.385,74.09,849521,0
+TTC.US,D,20251212,000000,74.435,74.72,73.73,73.99,874759,0
+TTC.US,D,20251215,000000,74.165,74.6099,72.515,73.48,1046621,0
+TTC.US,D,20251216,000000,72.985,73.86,72.46,72.65,1885199,0
+TTC.US,D,20251217,000000,77.99,80.6,76.5,80.43,2606044,0
+TTC.US,D,20251218,000000,80.485,80.945,77.86,78.19,2434070,0
+TTC.US,D,20251219,000000,77.73,78.31,76.74,77.67,2557572,0
+TTC.US,D,20251222,000000,77.61,78.945,77.55,78.47,1978917,0
+TTC.US,D,20251223,000000,78.12,79.15,78.12,78.57,955224,0
+TTC.US,D,20251224,000000,78.75,79.43,78.36,78.88,436492,0
+TTC.US,D,20251226,000000,78.78,79.48,78.68,79.42,632201,0
+TTC.US,D,20251229,000000,79.49,80.2199,78.65,79.13,1110227,0
+TTC.US,D,20251230,000000,78.8,79.66,78.6901,79.51,864344,0
+TTC.US,D,20251231,000000,79.135,79.7,78.67,78.72,826676,0
+TTC.US,D,20260102,000000,78.81,80.61,78.19,80.17,827711,0
+TTC.US,D,20260105,000000,80.17,82.595,79.68,81.67,1128717,0
+TTC.US,D,20260106,000000,81.35,83.755,80.9,83.52,825636,0
+TTC.US,D,20260107,000000,83.6,84.39,83.04,83.66,952725,0
+TTC.US,D,20260108,000000,83.49,88.31,83.46,87.87,1548628,0
+TTC.US,D,20260109,000000,87.73,89.14,87.73,89.06,1168918,0
+TTC.US,D,20260112,000000,88.58,89.68,88.21,89.18,1243143,0
+TTC.US,D,20260113,000000,89.11,89.65,87.54,88.33,1397933,0
+TTC.US,D,20260114,000000,88.52,89.41,87.99,88.45,958919,0
+TTC.US,D,20260115,000000,88.795,89.6699,88.47,89.57,750710,0
+TTC.US,D,20260116,000000,89.4999,90.19,88.9167,89.57,857616,0
+TTC.US,D,20260120,000000,88.715,89.145,87.69,87.93,870869,0
+TTC.US,D,20260121,000000,88.8,90.035,88.43,89.5,767831,0
+TTC.US,D,20260122,000000,89.555,90.49,89.26,90.49,606877,0
+TTC.US,D,20260123,000000,90.095,90.56,89.56,89.79,674479,0
+TTC.US,D,20260126,000000,90.01,90.23,89.0301,89.26,689223,0
+TTC.US,D,20260127,000000,89.86,90.12,89.06,89.96,763487,0
+TTC.US,D,20260128,000000,89.82,91.0455,88.96,90.01,932217,0
+TTC.US,D,20260129,000000,89.68,91.73,89.68,91.73,1100252,0
+TTC.US,D,20260130,000000,90.56,91.555,89.9625,91.5,1882488,0
+TTC.US,D,20260202,000000,91.5,93.84,90.69,93.23,840639,0
+TTC.US,D,20260203,000000,93.395,95.37,93.33,94.64,730566,0
+TTC.US,D,20260204,000000,95,97.5,94.78,95.78,1144039,0
+TTC.US,D,20260205,000000,95.65,97.08,95.5,96.89,760935,0
+TTC.US,D,20260206,000000,97.13,98.64,97.13,98.2,674897,0
+TTC.US,D,20260209,000000,96.91,98.47,96.91,98.3,538310,0
+TTC.US,D,20260210,000000,98.3,99.59,98.03,99.1,607998,0
+TTC.US,D,20260211,000000,99.185,100.07,98.625,99.7,941373,0
+TTC.US,D,20260212,000000,100.05,101.0801,97.23,98.43,970631,0
+TTC.US,D,20260213,000000,98.415,100.74,97.86,100.09,698790,0
+TTC.US,D,20260217,000000,99.59,100.67,99.311,100.18,657505,0
+TTC.US,D,20260218,000000,98,99.945,97.94,99.23,994808,0
diff --git a/daily/us/nyse stocks/2/tuya.us.txt b/daily/us/nyse stocks/2/tuya.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e9604bc51af97bf1605aa3808f5f59c645fd1ca5
--- /dev/null
+++ b/daily/us/nyse stocks/2/tuya.us.txt	
@@ -0,0 +1,1237 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TUYA.US,D,20210318,000000,27,27.65,23.98,25,27151700,0
+TUYA.US,D,20210319,000000,25.3,25.86,24.68,25.12,4273511,0
+TUYA.US,D,20210322,000000,24.71,25,21.14,23.19,5118109,0
+TUYA.US,D,20210323,000000,23,23.09,20.9,21,5339401,0
+TUYA.US,D,20210324,000000,21,21.27,18.51,19.28,6340735,0
+TUYA.US,D,20210325,000000,18.8,20.25,17.585,19.15,3407156,0
+TUYA.US,D,20210326,000000,20,24.65,19.11,24.64,3845253,0
+TUYA.US,D,20210329,000000,23,23.01,20.12,20.25,3954826,0
+TUYA.US,D,20210330,000000,20.26,21.01,19.76,20.38,1375986,0
+TUYA.US,D,20210331,000000,20.46,22.965,20.45,21.14,1864581,0
+TUYA.US,D,20210401,000000,21.99,24,21.67,23.34,2112966,0
+TUYA.US,D,20210405,000000,22.99,23.155,20.05,20.07,907412,0
+TUYA.US,D,20210406,000000,20.55,21.55,20.19,20.43,385954,0
+TUYA.US,D,20210407,000000,20.58,21.76,20.3,21,481454,0
+TUYA.US,D,20210408,000000,21.34,22.64,21.01,22.21,460269,0
+TUYA.US,D,20210409,000000,22.07,22.64,21.6215,22.27,774087,0
+TUYA.US,D,20210412,000000,22.11,22.18,19.01,19.31,1963886,0
+TUYA.US,D,20210413,000000,20,20.52,18.85,19.01,1023703,0
+TUYA.US,D,20210414,000000,19.05,19.16,17.1,17.76,1836993,0
+TUYA.US,D,20210415,000000,17.81,18.96,17.51,17.61,819754,0
+TUYA.US,D,20210416,000000,17.97,20.5,17.9101,20.28,1969063,0
+TUYA.US,D,20210419,000000,20.4,20.5,18,18,1314107,0
+TUYA.US,D,20210420,000000,18.4,18.47,17.61,17.77,1018365,0
+TUYA.US,D,20210421,000000,17.67,18.08,17.42,17.68,642513,0
+TUYA.US,D,20210422,000000,17.75,18.61,17.39,17.43,1264708,0
+TUYA.US,D,20210423,000000,17.95,20.59,17.68,20.27,1104367,0
+TUYA.US,D,20210426,000000,19.75,20.67,19.26,20.35,505611,0
+TUYA.US,D,20210427,000000,20.36,20.8999,19.72,19.96,543913,0
+TUYA.US,D,20210428,000000,20.25,20.8,19.96,20.72,561591,0
+TUYA.US,D,20210429,000000,21,21,19.9335,20.2,547496,0
+TUYA.US,D,20210430,000000,19.99,20.2,19.38,19.39,486051,0
+TUYA.US,D,20210503,000000,19.3,19.93,18.97,19.85,192205,0
+TUYA.US,D,20210504,000000,19.4,19.86,18.88,19.78,282077,0
+TUYA.US,D,20210505,000000,19.52,19.52,18.365,18.68,138477,0
+TUYA.US,D,20210506,000000,18.5,18.61,17.58,18,567429,0
+TUYA.US,D,20210507,000000,18.02,18.51,17.41,17.41,523659,0
+TUYA.US,D,20210510,000000,17.86,17.86,16.37,16.48,896397,0
+TUYA.US,D,20210511,000000,16.08,17.21,15.7,16.94,743056,0
+TUYA.US,D,20210512,000000,16.88,17.5,16.41,16.88,1196545,0
+TUYA.US,D,20210513,000000,17.03,17.79,16.92,16.95,473154,0
+TUYA.US,D,20210514,000000,17.73,18.15,16.01,17.45,1562960,0
+TUYA.US,D,20210517,000000,18.1,19.37,17.81,18.96,1118302,0
+TUYA.US,D,20210518,000000,19.18,21.6674,19.18,21.5,1071161,0
+TUYA.US,D,20210519,000000,20,22.79,19.67,22.62,1357250,0
+TUYA.US,D,20210520,000000,22.79,25.33,22.79,24.49,1610627,0
+TUYA.US,D,20210521,000000,24.65,24.84,22.4,23.43,819241,0
+TUYA.US,D,20210524,000000,23.16,23.16,21.01,21.52,646912,0
+TUYA.US,D,20210525,000000,22.02,23.7881,22.02,23.06,536573,0
+TUYA.US,D,20210526,000000,23.26,26.65,23.26,26,1104574,0
+TUYA.US,D,20210527,000000,26.01,26.19,24.22,24.57,834055,0
+TUYA.US,D,20210528,000000,25.72,25.72,23.66,23.86,541444,0
+TUYA.US,D,20210601,000000,24.29,26.05,24.12,25.95,749569,0
+TUYA.US,D,20210602,000000,25.54,26.35,24.8449,25.29,415166,0
+TUYA.US,D,20210603,000000,25.11,25.11,22,22.11,931559,0
+TUYA.US,D,20210604,000000,22.59,26,22.5001,25.43,1034759,0
+TUYA.US,D,20210607,000000,25.05,25.26,23.01,23.31,637582,0
+TUYA.US,D,20210608,000000,23.81,25.24,23.79,24.71,532572,0
+TUYA.US,D,20210609,000000,24.45,25.43,24.3,24.43,613891,0
+TUYA.US,D,20210610,000000,24.49,24.89,22.55,22.82,794787,0
+TUYA.US,D,20210611,000000,22.94,23.2099,21.81,22.02,725402,0
+TUYA.US,D,20210614,000000,22.18,22.66,21.5,21.93,528445,0
+TUYA.US,D,20210615,000000,21.94,23,21.71,22.47,703252,0
+TUYA.US,D,20210616,000000,21.99,22.31,20.51,20.91,1024557,0
+TUYA.US,D,20210617,000000,20.99,21.68,20.52,21.65,861387,0
+TUYA.US,D,20210618,000000,21.51,21.58,20.08,21.01,834612,0
+TUYA.US,D,20210621,000000,21.14,21.3,19.94,20.25,543322,0
+TUYA.US,D,20210622,000000,19.9,21.69,19.87,21.47,1130867,0
+TUYA.US,D,20210623,000000,21.89,23.79,21.73,23.34,1399537,0
+TUYA.US,D,20210624,000000,23.41,23.785,23.07,23.59,1069339,0
+TUYA.US,D,20210625,000000,24,25.12,23.27,23.95,1820368,0
+TUYA.US,D,20210628,000000,23.52,23.911,22.48,22.52,722634,0
+TUYA.US,D,20210629,000000,22.58,23.72,22.58,23.5,819815,0
+TUYA.US,D,20210630,000000,23.48,25,23.17,24.5,856587,0
+TUYA.US,D,20210701,000000,24.86,25.75,24.01,24.48,672955,0
+TUYA.US,D,20210702,000000,24.1,25.1,23.9,25.05,378049,0
+TUYA.US,D,20210706,000000,23.79,24.4999,21.35,22.88,2004581,0
+TUYA.US,D,20210707,000000,23.06,23.4585,20.29,20.37,1080269,0
+TUYA.US,D,20210708,000000,20,20.06,18.02,18.65,3602876,0
+TUYA.US,D,20210709,000000,19.55,21.21,19.55,20.35,1702695,0
+TUYA.US,D,20210712,000000,20.25,21.58,20.01,20.96,1777993,0
+TUYA.US,D,20210713,000000,21.05,21.05,19.91,20.14,626648,0
+TUYA.US,D,20210714,000000,20.58,20.81,19.4927,19.64,308693,0
+TUYA.US,D,20210715,000000,19.64,20.72,19.47,20.69,591678,0
+TUYA.US,D,20210716,000000,20.48,20.61,19.6701,19.8,638283,0
+TUYA.US,D,20210719,000000,19.14,20.7,19.01,20.6,468355,0
+TUYA.US,D,20210720,000000,20.59,20.59,19.64,20.13,432746,0
+TUYA.US,D,20210721,000000,19.91,20.89,19.91,20.76,477968,0
+TUYA.US,D,20210722,000000,20.54,20.6,19.91,20.52,328723,0
+TUYA.US,D,20210723,000000,19.69,20.14,19.3,19.81,1706958,0
+TUYA.US,D,20210726,000000,18.73,19.9,18.36,18.46,1848609,0
+TUYA.US,D,20210727,000000,17.33,21.4,15.88,19.34,5935413,0
+TUYA.US,D,20210728,000000,19.39,20.44,18.68,19.96,545439,0
+TUYA.US,D,20210729,000000,20.28,21.18,20.0888,20.5,535942,0
+TUYA.US,D,20210730,000000,19.97,20.47,19.68,19.88,331732,0
+TUYA.US,D,20210802,000000,20.51,21.28,20.13,21.12,336990,0
+TUYA.US,D,20210803,000000,21.13,21.13,19.93,20.28,248342,0
+TUYA.US,D,20210804,000000,20.29,21,19.38,19.46,716716,0
+TUYA.US,D,20210805,000000,19.48,20.55,19.45,20.41,190255,0
+TUYA.US,D,20210806,000000,20.45,20.45,19.08,19.56,301515,0
+TUYA.US,D,20210809,000000,19.79,20.2,19.17,19.8,531732,0
+TUYA.US,D,20210810,000000,20.1,20.28,19.82,20.05,253802,0
+TUYA.US,D,20210811,000000,19.83,19.885,18.11,18.35,886464,0
+TUYA.US,D,20210812,000000,18.5,18.7,17.02,17.36,1038659,0
+TUYA.US,D,20210813,000000,17.49,17.92,17.14,17.17,777858,0
+TUYA.US,D,20210816,000000,17.08,17.1,15.89,15.98,2298575,0
+TUYA.US,D,20210817,000000,16,16,14.77,15,1922611,0
+TUYA.US,D,20210818,000000,13.5,14.1,11.73,12.15,6838318,0
+TUYA.US,D,20210819,000000,11.82,11.9,9.7247,10.41,5317919,0
+TUYA.US,D,20210820,000000,10.38,11.33,9.89,10.46,3199695,0
+TUYA.US,D,20210823,000000,10.52,10.96,10.2581,10.54,1120066,0
+TUYA.US,D,20210824,000000,10.96,11.7,10.93,11.15,3753965,0
+TUYA.US,D,20210825,000000,11,11.15,10.45,10.49,2319150,0
+TUYA.US,D,20210826,000000,10.62,10.64,9.89,10.03,1600048,0
+TUYA.US,D,20210827,000000,10.05,10.2,9.46,9.51,2039915,0
+TUYA.US,D,20210830,000000,9.93,10.12,9.68,9.8,2710648,0
+TUYA.US,D,20210831,000000,9.85,10.655,9.77,10.43,2396501,0
+TUYA.US,D,20210901,000000,10.62,12.23,10.58,11.99,3618169,0
+TUYA.US,D,20210902,000000,12.13,13.4,12.12,12.93,3356872,0
+TUYA.US,D,20210903,000000,12.74,13.4,12.04,12.21,2216372,0
+TUYA.US,D,20210907,000000,12.53,13.26,12.2801,12.63,1860501,0
+TUYA.US,D,20210908,000000,12.3,13.11,11.875,12.67,1704598,0
+TUYA.US,D,20210909,000000,12.49,12.6199,12.15,12.4,881661,0
+TUYA.US,D,20210910,000000,12.65,12.829,11.63,11.9,1148839,0
+TUYA.US,D,20210913,000000,11.32,11.4,10.03,10.21,4482175,0
+TUYA.US,D,20210914,000000,10.39,10.63,9.93,9.96,3120210,0
+TUYA.US,D,20210915,000000,10,10.76,9.68,10.25,2061947,0
+TUYA.US,D,20210916,000000,10.25,11.025,10.0591,10.4,1723474,0
+TUYA.US,D,20210917,000000,10.62,10.78,10.15,10.27,4375847,0
+TUYA.US,D,20210920,000000,9.84,10.06,9.57,9.59,2073610,0
+TUYA.US,D,20210921,000000,9.88,9.95,9.45,9.62,1727060,0
+TUYA.US,D,20210922,000000,9.7,9.93,9.44,9.73,1788760,0
+TUYA.US,D,20210923,000000,9.85,9.85,9.469,9.47,902390,0
+TUYA.US,D,20210924,000000,9.42,9.71,9.31,9.63,1378021,0
+TUYA.US,D,20210927,000000,9.59,9.6,9.03,9.38,2660492,0
+TUYA.US,D,20210928,000000,9.36,9.66,9.02,9.15,2066759,0
+TUYA.US,D,20210929,000000,9.2,9.3,8.87,8.9,1704939,0
+TUYA.US,D,20210930,000000,9.01,9.22,8.725,9.07,2322697,0
+TUYA.US,D,20211001,000000,9.1,9.155,8.57,8.71,1457462,0
+TUYA.US,D,20211004,000000,8.67,8.6856,8.32,8.49,930780,0
+TUYA.US,D,20211005,000000,8.41,8.73,8.32,8.54,495409,0
+TUYA.US,D,20211006,000000,8.32,8.5,8.2,8.31,541468,0
+TUYA.US,D,20211007,000000,8.59,8.81,8.53,8.75,1031044,0
+TUYA.US,D,20211008,000000,8.76,8.791,8.55,8.6,463541,0
+TUYA.US,D,20211011,000000,8.78,8.95,8.6,8.62,1127205,0
+TUYA.US,D,20211012,000000,8.61,8.655,8.37,8.48,818112,0
+TUYA.US,D,20211013,000000,8.61,9.66,8.51,9,6779196,0
+TUYA.US,D,20211014,000000,9,9.02,8.46,8.6,1985002,0
+TUYA.US,D,20211015,000000,8.68,8.83,8.45,8.47,745050,0
+TUYA.US,D,20211018,000000,8.47,8.475,8.13,8.16,966543,0
+TUYA.US,D,20211019,000000,8.19,8.41,8.145,8.39,2435795,0
+TUYA.US,D,20211020,000000,8.47,8.51,8.23,8.35,1904904,0
+TUYA.US,D,20211021,000000,8.28,8.3648,8.1289,8.21,2004662,0
+TUYA.US,D,20211022,000000,8.12,8.25,7.54,7.56,1928018,0
+TUYA.US,D,20211025,000000,7.73,8.07,7.63,8.01,14752895,0
+TUYA.US,D,20211026,000000,8,8.055,7.36,7.36,1666379,0
+TUYA.US,D,20211027,000000,7.35,7.38,7,7.01,2328975,0
+TUYA.US,D,20211028,000000,7,7.345,6.93,7.29,1783474,0
+TUYA.US,D,20211029,000000,7.19,7.28,6.48,6.48,3470826,0
+TUYA.US,D,20211101,000000,6.65,7.03,6.6,6.76,2220578,0
+TUYA.US,D,20211102,000000,6.62,6.73,6.33,6.58,2768630,0
+TUYA.US,D,20211103,000000,6.65,6.685,6.385,6.53,1414611,0
+TUYA.US,D,20211104,000000,6.6,6.8,6.12,6.12,2874505,0
+TUYA.US,D,20211105,000000,6.1,6.1,5.73,5.8,2547055,0
+TUYA.US,D,20211108,000000,5.82,6.325,5.76,6.18,3328263,0
+TUYA.US,D,20211109,000000,6.12,6.31,6.08,6.19,1982485,0
+TUYA.US,D,20211110,000000,6.2,6.56,6.04,6.14,2333358,0
+TUYA.US,D,20211111,000000,6.4,6.7,6.37,6.64,1636751,0
+TUYA.US,D,20211112,000000,6.61,6.89,6.48,6.66,2594313,0
+TUYA.US,D,20211115,000000,6.74,6.79,6.22,6.25,1233572,0
+TUYA.US,D,20211116,000000,6.26,6.55,6.19,6.35,869118,0
+TUYA.US,D,20211117,000000,6.34,6.395,5.62,5.65,2185633,0
+TUYA.US,D,20211118,000000,5.87,5.88,5.21,5.22,1884181,0
+TUYA.US,D,20211119,000000,5.25,5.465,5.215,5.26,1416312,0
+TUYA.US,D,20211122,000000,5.35,5.5,5.01,5.4,2609042,0
+TUYA.US,D,20211123,000000,5.5,5.73,4.88,4.99,3897144,0
+TUYA.US,D,20211124,000000,5.01,5.685,4.93,5.39,3142407,0
+TUYA.US,D,20211126,000000,5.01,5.44,5.01,5.29,1771262,0
+TUYA.US,D,20211129,000000,5.27,5.57,5.18,5.43,2456157,0
+TUYA.US,D,20211130,000000,5.36,5.83,5.36,5.83,2276032,0
+TUYA.US,D,20211201,000000,5.83,6.27,5.83,5.97,5141548,0
+TUYA.US,D,20211202,000000,6.07,6.28,5.92,6.08,3893359,0
+TUYA.US,D,20211203,000000,5.83,6.11,5.45,5.82,4754144,0
+TUYA.US,D,20211206,000000,5.7,6.485,5.62,6.45,3927429,0
+TUYA.US,D,20211207,000000,6.6,7.04,6.6,6.97,2737711,0
+TUYA.US,D,20211208,000000,6.99,7.41,6.76,7.22,2854372,0
+TUYA.US,D,20211209,000000,7.13,7.39,6.85,6.91,2658130,0
+TUYA.US,D,20211210,000000,6.96,7.29,6.67,6.81,1445348,0
+TUYA.US,D,20211213,000000,6.85,6.88,6.34,6.4,1768833,0
+TUYA.US,D,20211214,000000,6.2,6.69,6.15,6.45,1809035,0
+TUYA.US,D,20211215,000000,6.32,6.35,6.08,6.27,2205928,0
+TUYA.US,D,20211216,000000,6.55,6.56,6.04,6.08,2011808,0
+TUYA.US,D,20211217,000000,5.88,6.54,5.84,6.53,12546405,0
+TUYA.US,D,20211220,000000,6.4,6.4,5.285,5.37,5490506,0
+TUYA.US,D,20211221,000000,5.62,6.22,5.61,6.14,2318108,0
+TUYA.US,D,20211222,000000,5.96,6.27,5.84,6.07,1354262,0
+TUYA.US,D,20211223,000000,6.07,6.4,5.88,6.4,835048,0
+TUYA.US,D,20211227,000000,6.41,6.44,6.125,6.19,702624,0
+TUYA.US,D,20211228,000000,6.2,6.2384,5.92,6,923795,0
+TUYA.US,D,20211229,000000,5.95,6.03,5.465,5.51,1017037,0
+TUYA.US,D,20211230,000000,5.5,6.23,5.5,6.09,2345225,0
+TUYA.US,D,20211231,000000,5.99,6.445,5.99,6.25,1826625,0
+TUYA.US,D,20220103,000000,6.25,6.35,5.68,5.77,2218616,0
+TUYA.US,D,20220104,000000,5.82,5.859,5.475,5.7,1299053,0
+TUYA.US,D,20220105,000000,5.48,5.6,4.83,4.9,3458033,0
+TUYA.US,D,20220106,000000,5.1,5.38,4.885,4.92,1972333,0
+TUYA.US,D,20220107,000000,5.04,5.5387,5.04,5.44,2221992,0
+TUYA.US,D,20220110,000000,5.46,5.59,5.165,5.58,2515542,0
+TUYA.US,D,20220111,000000,5.58,6.095,5.5278,5.9,4270294,0
+TUYA.US,D,20220112,000000,6.12,6.1642,5.75,5.79,1632067,0
+TUYA.US,D,20220113,000000,5.7,5.85,5.32,5.39,1810903,0
+TUYA.US,D,20220114,000000,5.39,5.53,5.23,5.46,1455429,0
+TUYA.US,D,20220118,000000,5.22,5.37,5.02,5.03,1114089,0
+TUYA.US,D,20220119,000000,5.07,5.48,5.07,5.28,2158067,0
+TUYA.US,D,20220120,000000,5.66,5.79,5.47,5.51,1583791,0
+TUYA.US,D,20220121,000000,5.4,5.52,5.21,5.21,1689088,0
+TUYA.US,D,20220124,000000,5.02,5.74,5.01,5.74,2243539,0
+TUYA.US,D,20220125,000000,5.56,5.725,5.41,5.57,1916812,0
+TUYA.US,D,20220126,000000,5.69,5.69,5.105,5.17,1693892,0
+TUYA.US,D,20220127,000000,5.2,5.33,4.6,4.61,1418082,0
+TUYA.US,D,20220128,000000,4.69,5,4.49,4.96,1600719,0
+TUYA.US,D,20220131,000000,5.02,5.56,4.98,5.55,948300,0
+TUYA.US,D,20220201,000000,5.48,5.67,5.4,5.65,778021,0
+TUYA.US,D,20220202,000000,5.68,5.68,5.21,5.3,732880,0
+TUYA.US,D,20220203,000000,5.16,5.45,5.1303,5.31,899648,0
+TUYA.US,D,20220204,000000,5.31,5.57,5.25,5.52,800736,0
+TUYA.US,D,20220207,000000,5.45,5.89,5.43,5.86,1450511,0
+TUYA.US,D,20220208,000000,5.81,6.05,5.69,6.04,1682135,0
+TUYA.US,D,20220209,000000,6.05,6.38,5.95,6.26,1945153,0
+TUYA.US,D,20220210,000000,6.04,6.7,6.04,6.51,2089944,0
+TUYA.US,D,20220211,000000,6.45,6.65,6,6.06,1447718,0
+TUYA.US,D,20220214,000000,6.04,6.13,5.79,5.8,1091796,0
+TUYA.US,D,20220215,000000,5.95,6.5,5.94,6.5,1004491,0
+TUYA.US,D,20220216,000000,6.4,6.43,6.17,6.28,905960,0
+TUYA.US,D,20220217,000000,6.24,6.4,5.86,5.93,861801,0
+TUYA.US,D,20220218,000000,5.84,5.89,5.55,5.7,563475,0
+TUYA.US,D,20220222,000000,5.44,5.53,5.235,5.3,1162857,0
+TUYA.US,D,20220223,000000,5.42,5.469,4.975,4.99,1259792,0
+TUYA.US,D,20220224,000000,4.65,5.25,4.65,5.19,1596586,0
+TUYA.US,D,20220225,000000,5.14,5.51,5.14,5.49,1053024,0
+TUYA.US,D,20220228,000000,5.32,5.59,5.195,5.4,831864,0
+TUYA.US,D,20220301,000000,5.41,5.58,5.245,5.3,605193,0
+TUYA.US,D,20220302,000000,5.28,5.36,5.14,5.14,897391,0
+TUYA.US,D,20220303,000000,5.17,5.17,4.06,4.35,1983156,0
+TUYA.US,D,20220304,000000,4.51,4.71,3.83,3.89,2503252,0
+TUYA.US,D,20220307,000000,3.86,4.3,3.62,3.64,3154307,0
+TUYA.US,D,20220308,000000,3.72,3.73,3.37,3.45,2068453,0
+TUYA.US,D,20220309,000000,3.61,3.985,3.56,3.97,2230373,0
+TUYA.US,D,20220310,000000,3.67,3.78,3.42,3.62,1566472,0
+TUYA.US,D,20220311,000000,3.7,3.7,2.4194,2.46,3927799,0
+TUYA.US,D,20220314,000000,2.36,2.41,2.07,2.2,4327038,0
+TUYA.US,D,20220315,000000,2.1,2.39,1.7501,1.99,7437185,0
+TUYA.US,D,20220316,000000,2.6,2.95,2.37,2.95,9312770,0
+TUYA.US,D,20220317,000000,2.695,3.15,2.65,2.81,4831061,0
+TUYA.US,D,20220318,000000,2.88,3.97,2.8554,3.8,7598000,0
+TUYA.US,D,20220321,000000,3.5,3.82,3.5,3.61,3201225,0
+TUYA.US,D,20220322,000000,3.88,4.52,3.63,3.7,4233747,0
+TUYA.US,D,20220323,000000,3.65,3.94,3.45,3.77,1922637,0
+TUYA.US,D,20220324,000000,3.7,3.885,3.5,3.64,1403076,0
+TUYA.US,D,20220325,000000,3.38,3.5,3.19,3.24,1266090,0
+TUYA.US,D,20220328,000000,3.39,3.4605,3.06,3.19,2302409,0
+TUYA.US,D,20220329,000000,3.37,3.59,3.305,3.41,2007967,0
+TUYA.US,D,20220330,000000,3.34,3.45,3.18,3.22,1181413,0
+TUYA.US,D,20220331,000000,3.18,3.18,2.95,2.96,1418844,0
+TUYA.US,D,20220401,000000,3.26,3.4832,3.09,3.15,1449407,0
+TUYA.US,D,20220404,000000,3.34,3.585,3.34,3.57,4146648,0
+TUYA.US,D,20220405,000000,3.52,3.56,3.14,3.16,1647224,0
+TUYA.US,D,20220406,000000,3.1,3.2,3.05,3.08,1162909,0
+TUYA.US,D,20220407,000000,3.11,3.17,2.92,2.97,1304057,0
+TUYA.US,D,20220408,000000,2.95,3.06,2.92,2.94,1708220,0
+TUYA.US,D,20220411,000000,2.92,3.07,2.9,3.01,1006527,0
+TUYA.US,D,20220412,000000,3.04,3.1424,2.94,2.94,1172241,0
+TUYA.US,D,20220413,000000,2.98,3.07,2.95,3.04,757721,0
+TUYA.US,D,20220414,000000,3.04,3.07,2.95,2.98,658246,0
+TUYA.US,D,20220418,000000,2.9,3.03,2.65,2.95,1214912,0
+TUYA.US,D,20220419,000000,2.85,3.08,2.84,3.02,832236,0
+TUYA.US,D,20220420,000000,2.99,3,2.795,2.88,1488946,0
+TUYA.US,D,20220421,000000,2.82,2.9108,2.59,2.63,1348959,0
+TUYA.US,D,20220422,000000,2.63,2.83,2.59,2.77,1293824,0
+TUYA.US,D,20220425,000000,2.62,2.65,2.46,2.56,1635128,0
+TUYA.US,D,20220426,000000,2.58,2.58,2.4301,2.52,486685,0
+TUYA.US,D,20220427,000000,2.59,2.64,2.35,2.35,1544313,0
+TUYA.US,D,20220428,000000,2.37,2.5,2.29,2.46,913724,0
+TUYA.US,D,20220429,000000,2.65,2.71,2.445,2.48,918576,0
+TUYA.US,D,20220502,000000,2.41,2.7161,2.39,2.67,1258854,0
+TUYA.US,D,20220503,000000,2.56,2.775,2.56,2.74,1270233,0
+TUYA.US,D,20220504,000000,2.66,2.74,2.51,2.69,1801070,0
+TUYA.US,D,20220505,000000,2.6,2.62,2.33,2.44,1640823,0
+TUYA.US,D,20220506,000000,2.42,2.44,2.23,2.24,1670655,0
+TUYA.US,D,20220509,000000,2.17,2.2,2,2.02,1385515,0
+TUYA.US,D,20220510,000000,2.11,2.2,1.96,2.1,1212616,0
+TUYA.US,D,20220511,000000,2.08,2.18,1.95,1.99,1389321,0
+TUYA.US,D,20220512,000000,2,2.225,1.93,2.13,1259247,0
+TUYA.US,D,20220513,000000,2.22,2.61,2.22,2.54,2049487,0
+TUYA.US,D,20220516,000000,2.5,2.7,2.42,2.59,1854505,0
+TUYA.US,D,20220517,000000,2.71,2.9181,2.64,2.72,1367309,0
+TUYA.US,D,20220518,000000,2.59,2.835,2.52,2.56,1521415,0
+TUYA.US,D,20220519,000000,2.61,2.78,2.6,2.64,1738581,0
+TUYA.US,D,20220520,000000,2.68,2.77,2.52,2.59,1661927,0
+TUYA.US,D,20220523,000000,2.56,2.64,2.44,2.47,1323667,0
+TUYA.US,D,20220524,000000,2.38,2.415,2.22,2.25,1233076,0
+TUYA.US,D,20220525,000000,2.27,2.445,2.27,2.42,1193999,0
+TUYA.US,D,20220526,000000,2.41,2.61,2.4,2.59,804460,0
+TUYA.US,D,20220527,000000,2.59,2.68,2.56,2.68,907852,0
+TUYA.US,D,20220531,000000,2.76,2.77,2.41,2.56,7859099,0
+TUYA.US,D,20220601,000000,2.46,2.595,2.41,2.45,2476872,0
+TUYA.US,D,20220602,000000,2.42,2.82,2.41,2.69,2067468,0
+TUYA.US,D,20220603,000000,2.62,2.935,2.55,2.89,1568998,0
+TUYA.US,D,20220606,000000,3.02,3.16,2.94,2.97,2071888,0
+TUYA.US,D,20220607,000000,3.25,3.42,3.06,3.17,3266039,0
+TUYA.US,D,20220608,000000,3.25,3.35,2.95,3.16,1588418,0
+TUYA.US,D,20220609,000000,3.03,3.18,2.93,3.03,1655880,0
+TUYA.US,D,20220610,000000,2.95,3.27,2.95,3.12,964593,0
+TUYA.US,D,20220613,000000,2.92,3.15,2.92,3.03,1461411,0
+TUYA.US,D,20220614,000000,3.14,3.21,2.93,2.96,1358027,0
+TUYA.US,D,20220615,000000,2.79,2.91,2.28,2.42,3401064,0
+TUYA.US,D,20220616,000000,2.33,2.38,2.08,2.18,2768253,0
+TUYA.US,D,20220617,000000,2.255,2.37,2.01,2.25,8888000,0
+TUYA.US,D,20220621,000000,2.3,2.51,2.23,2.46,1630192,0
+TUYA.US,D,20220622,000000,2.27,2.45,2.27,2.3,1107355,0
+TUYA.US,D,20220623,000000,2.31,2.48,2.28,2.46,1112671,0
+TUYA.US,D,20220624,000000,2.58,2.635,2.425,2.53,1201770,0
+TUYA.US,D,20220627,000000,2.61,2.77,2.47,2.77,1654432,0
+TUYA.US,D,20220628,000000,2.74,2.85,2.66,2.76,799433,0
+TUYA.US,D,20220629,000000,2.64,2.73,2.61,2.7,539546,0
+TUYA.US,D,20220630,000000,2.6,2.62,2.48,2.62,870165,0
+TUYA.US,D,20220701,000000,2.58,2.725,2.51,2.57,532021,0
+TUYA.US,D,20220705,000000,2.48,2.655,2.45,2.56,1509284,0
+TUYA.US,D,20220706,000000,2.5,2.535,2.365,2.39,911447,0
+TUYA.US,D,20220707,000000,2.44,2.46,2.26,2.39,1613909,0
+TUYA.US,D,20220708,000000,2.37,2.44,2.285,2.38,1005532,0
+TUYA.US,D,20220711,000000,2.31,2.32,2.14,2.15,1030617,0
+TUYA.US,D,20220712,000000,2.2,2.29,2.15,2.21,598862,0
+TUYA.US,D,20220713,000000,2.13,2.21,2.05,2.09,805165,0
+TUYA.US,D,20220714,000000,2.1,2.1,1.97,2.04,806702,0
+TUYA.US,D,20220715,000000,2.06,2.11,1.96,2.11,982631,0
+TUYA.US,D,20220718,000000,2.16,2.28,2,2.01,1185429,0
+TUYA.US,D,20220719,000000,2.02,2.21,1.96,2.19,1915779,0
+TUYA.US,D,20220720,000000,2.15,2.28,2.13,2.17,845167,0
+TUYA.US,D,20220721,000000,2.17,2.31,2.17,2.27,809163,0
+TUYA.US,D,20220722,000000,2.2,2.245,2.06,2.06,931807,0
+TUYA.US,D,20220725,000000,2.12,2.16,1.98,2.01,1242821,0
+TUYA.US,D,20220726,000000,2.01,2.03,1.9,1.98,911796,0
+TUYA.US,D,20220727,000000,2,2.03,1.92,2,672573,0
+TUYA.US,D,20220728,000000,1.98,1.99,1.81,1.82,1325903,0
+TUYA.US,D,20220729,000000,1.81,1.88,1.76,1.81,854141,0
+TUYA.US,D,20220801,000000,1.81,1.82,1.68,1.7,1131595,0
+TUYA.US,D,20220802,000000,1.71,1.75,1.65,1.74,1241081,0
+TUYA.US,D,20220803,000000,1.75,1.85,1.71,1.84,850033,0
+TUYA.US,D,20220804,000000,1.88,1.98,1.87,1.88,908602,0
+TUYA.US,D,20220805,000000,1.87,1.88,1.77,1.86,1349868,0
+TUYA.US,D,20220808,000000,1.85,1.89,1.8,1.83,533662,0
+TUYA.US,D,20220809,000000,1.8,1.82,1.7,1.75,867469,0
+TUYA.US,D,20220810,000000,1.75,1.82,1.71,1.8,540971,0
+TUYA.US,D,20220811,000000,1.84,1.92,1.73,1.77,998212,0
+TUYA.US,D,20220812,000000,1.78,1.81,1.71,1.77,467815,0
+TUYA.US,D,20220815,000000,1.75,1.77,1.69,1.72,434839,0
+TUYA.US,D,20220816,000000,1.69,1.7,1.62,1.67,655256,0
+TUYA.US,D,20220817,000000,1.67,1.69,1.53,1.54,1391986,0
+TUYA.US,D,20220818,000000,1.58,1.6,1.52,1.54,923096,0
+TUYA.US,D,20220819,000000,1.53,1.53,1.43,1.44,1082944,0
+TUYA.US,D,20220822,000000,1.44,1.47,1.38,1.4,671929,0
+TUYA.US,D,20220823,000000,1.42,1.48,1.36,1.41,628462,0
+TUYA.US,D,20220824,000000,1.38,1.45,1.38,1.41,605137,0
+TUYA.US,D,20220825,000000,1.42,1.48,1.36,1.39,1411824,0
+TUYA.US,D,20220826,000000,1.52,1.55,1.37,1.38,1850493,0
+TUYA.US,D,20220829,000000,1.38,1.4089,1.3251,1.38,1016125,0
+TUYA.US,D,20220830,000000,1.36,1.4,1.27,1.3,1110787,0
+TUYA.US,D,20220831,000000,1.26,1.32,1.26,1.32,1027060,0
+TUYA.US,D,20220901,000000,1.28,1.3,1.24,1.29,523717,0
+TUYA.US,D,20220902,000000,1.27,1.295,1.22,1.27,395310,0
+TUYA.US,D,20220906,000000,1.24,1.26,1.2,1.23,1052371,0
+TUYA.US,D,20220907,000000,1.21,1.23,1.19,1.2,418871,0
+TUYA.US,D,20220908,000000,1.18,1.23,1.17,1.2,575472,0
+TUYA.US,D,20220909,000000,1.24,1.255,1.195,1.24,621278,0
+TUYA.US,D,20220912,000000,1.24,1.3,1.23,1.3,311138,0
+TUYA.US,D,20220913,000000,1.27,1.28,1.17,1.18,1247842,0
+TUYA.US,D,20220914,000000,1.2,1.2,1.1,1.1,1312592,0
+TUYA.US,D,20220915,000000,1.13,1.14,1.07,1.09,1285593,0
+TUYA.US,D,20220916,000000,1.07,1.08,1,1.01,1726356,0
+TUYA.US,D,20220919,000000,1.03,1.05,1.01,1.05,392990,0
+TUYA.US,D,20220920,000000,1.05,1.07,1.03,1.04,471640,0
+TUYA.US,D,20220921,000000,1.03,1.06,1.02,1.02,475833,0
+TUYA.US,D,20220922,000000,1.03,1.04,1,1.01,752510,0
+TUYA.US,D,20220923,000000,0.98,1.02,0.98,1.01,739325,0
+TUYA.US,D,20220926,000000,1.02,1.0399,0.9806,0.9998,208842,0
+TUYA.US,D,20220927,000000,1.02,1.03,0.9843,1,365738,0
+TUYA.US,D,20220928,000000,1,1.02,0.9501,0.9609,388614,0
+TUYA.US,D,20220929,000000,0.96,0.961,0.8928,0.9139,379457,0
+TUYA.US,D,20220930,000000,0.9199,0.9377,0.9001,0.9297,312917,0
+TUYA.US,D,20221003,000000,0.93,0.93,0.8601,0.9,692079,0
+TUYA.US,D,20221004,000000,0.9,0.963,0.9,0.93,1167891,0
+TUYA.US,D,20221005,000000,0.9298,1.02,0.925,0.9999,1307848,0
+TUYA.US,D,20221006,000000,0.98,1.01,0.96,0.9799,191039,0
+TUYA.US,D,20221007,000000,0.97,1,0.923,0.94,437025,0
+TUYA.US,D,20221010,000000,0.93,0.98,0.9101,0.925,469045,0
+TUYA.US,D,20221011,000000,0.9,0.929,0.84505,0.8798,295336,0
+TUYA.US,D,20221012,000000,0.9,0.92,0.8822,0.9012,126531,0
+TUYA.US,D,20221013,000000,0.8773,1.02,0.858,0.9748,864287,0
+TUYA.US,D,20221014,000000,0.9966,1.02,0.946601,0.9726,488911,0
+TUYA.US,D,20221017,000000,1.01,1.02,0.96,0.9984,320553,0
+TUYA.US,D,20221018,000000,1.01,1.04,0.96,1.03,773649,0
+TUYA.US,D,20221019,000000,1.03,1.03,0.97,0.9899,347330,0
+TUYA.US,D,20221020,000000,1,1.01,0.9601,0.9799,67816,0
+TUYA.US,D,20221021,000000,0.96,1.01,0.95,0.9597,144674,0
+TUYA.US,D,20221024,000000,0.9,0.9,0.7703,0.83,905744,0
+TUYA.US,D,20221025,000000,0.8399,0.8599,0.8101,0.83,308191,0
+TUYA.US,D,20221026,000000,0.8593,0.888,0.83,0.86,461069,0
+TUYA.US,D,20221027,000000,0.85,0.88245,0.8301,0.8401,197365,0
+TUYA.US,D,20221028,000000,0.8401,0.92,0.83,0.902,798653,0
+TUYA.US,D,20221031,000000,0.9179,0.99,0.872401,0.8936,314999,0
+TUYA.US,D,20221101,000000,0.9254,0.96,0.8512,0.8601,303360,0
+TUYA.US,D,20221102,000000,0.8681,0.9399,0.8372,0.9034,467590,0
+TUYA.US,D,20221103,000000,0.88,0.9136,0.8402,0.8789,501233,0
+TUYA.US,D,20221104,000000,0.94,0.9574,0.9113,0.9574,373061,0
+TUYA.US,D,20221107,000000,0.9699,0.9699,0.9001,0.9199,328416,0
+TUYA.US,D,20221108,000000,0.9,0.965,0.881,0.91,284952,0
+TUYA.US,D,20221109,000000,0.86,0.9,0.8225,0.8578,395962,0
+TUYA.US,D,20221110,000000,0.9402,0.99,0.8878,0.9498,492771,0
+TUYA.US,D,20221111,000000,0.9861,1.1,0.96,0.9901,758694,0
+TUYA.US,D,20221114,000000,1.09,1.09,0.9801,0.9837,460501,0
+TUYA.US,D,20221115,000000,1.08,1.14,1.04,1.09,2075690,0
+TUYA.US,D,20221116,000000,1.08,1.09,0.97,1.01,812601,0
+TUYA.US,D,20221117,000000,1,1.12,0.9601,1.09,652045,0
+TUYA.US,D,20221118,000000,1.04,1.105,1.01,1.05,711473,0
+TUYA.US,D,20221121,000000,1.05,1.0799,1.01,1.02,365630,0
+TUYA.US,D,20221122,000000,1.02,1.075,0.9896,1.04,337853,0
+TUYA.US,D,20221123,000000,1.03,1.09,1.02,1.07,517035,0
+TUYA.US,D,20221125,000000,1.05,1.08,1.03,1.06,268852,0
+TUYA.US,D,20221128,000000,1.04,1.06,1,1.04,757049,0
+TUYA.US,D,20221129,000000,1.07,1.11,1.035,1.1,1200463,0
+TUYA.US,D,20221130,000000,1.13,1.28,1.1223,1.19,1509393,0
+TUYA.US,D,20221201,000000,1.17,1.18,1.1,1.1,362431,0
+TUYA.US,D,20221202,000000,1.1,1.25,1.1,1.23,538811,0
+TUYA.US,D,20221205,000000,1.25,1.48,1.24,1.37,2293721,0
+TUYA.US,D,20221206,000000,1.48,1.54,1.3422,1.53,1123683,0
+TUYA.US,D,20221207,000000,1.42,1.68,1.3992,1.61,1896097,0
+TUYA.US,D,20221208,000000,1.7,1.9374,1.69,1.87,2208439,0
+TUYA.US,D,20221209,000000,1.9,1.9,1.7,1.84,1493712,0
+TUYA.US,D,20221212,000000,1.75,1.85,1.65,1.76,1221379,0
+TUYA.US,D,20221213,000000,1.8,1.93,1.79,1.85,1284385,0
+TUYA.US,D,20221214,000000,1.85,2.02,1.75,1.88,1244090,0
+TUYA.US,D,20221215,000000,1.84,1.98,1.72,1.82,1518981,0
+TUYA.US,D,20221216,000000,1.9,1.93,1.8,1.88,5398616,0
+TUYA.US,D,20221219,000000,1.9,2.11,1.68,1.76,1008726,0
+TUYA.US,D,20221220,000000,1.72,1.79,1.68,1.73,405131,0
+TUYA.US,D,20221221,000000,1.73,1.83,1.69,1.82,527030,0
+TUYA.US,D,20221222,000000,1.8,1.845,1.75,1.83,485086,0
+TUYA.US,D,20221223,000000,1.81,1.82,1.77,1.79,332958,0
+TUYA.US,D,20221227,000000,1.83,1.839,1.71,1.76,420138,0
+TUYA.US,D,20221228,000000,1.71,1.825,1.61,1.77,811011,0
+TUYA.US,D,20221229,000000,1.8,1.91,1.75,1.88,479919,0
+TUYA.US,D,20221230,000000,1.82,1.91,1.73,1.91,1201121,0
+TUYA.US,D,20230103,000000,1.93,2.08,1.92,2.01,1070917,0
+TUYA.US,D,20230104,000000,2.13,2.24,1.96,2.24,1097718,0
+TUYA.US,D,20230105,000000,2.17,2.39,2.08,2.33,1003874,0
+TUYA.US,D,20230106,000000,2.29,2.33,2.1,2.21,1180596,0
+TUYA.US,D,20230109,000000,2.27,2.62,2.26,2.58,1188033,0
+TUYA.US,D,20230110,000000,2.56,2.58,2.455,2.58,561894,0
+TUYA.US,D,20230111,000000,2.52,2.7685,2.5,2.75,719725,0
+TUYA.US,D,20230112,000000,2.7,2.7,2.512,2.6,792556,0
+TUYA.US,D,20230113,000000,2.59,2.6485,2.47,2.48,453911,0
+TUYA.US,D,20230117,000000,2.42,2.4433,2.21,2.21,725950,0
+TUYA.US,D,20230118,000000,2.24,2.355,2.192,2.24,614341,0
+TUYA.US,D,20230119,000000,2.26,2.3885,2.26,2.27,291747,0
+TUYA.US,D,20230120,000000,2.31,2.445,2.2548,2.41,408643,0
+TUYA.US,D,20230123,000000,2.45,2.59,2.43,2.55,426504,0
+TUYA.US,D,20230124,000000,2.503,2.55,2.39,2.4,146199,0
+TUYA.US,D,20230125,000000,2.42,2.45,2.3601,2.38,138410,0
+TUYA.US,D,20230126,000000,2.46,2.55,2.382,2.55,274827,0
+TUYA.US,D,20230127,000000,2.55,2.9,2.55,2.89,1288304,0
+TUYA.US,D,20230130,000000,2.73,2.7685,2.6,2.75,625962,0
+TUYA.US,D,20230131,000000,2.7,2.8,2.565,2.79,637556,0
+TUYA.US,D,20230201,000000,2.8,2.845,2.7,2.83,705042,0
+TUYA.US,D,20230202,000000,2.8,3.12,2.8,2.88,1148862,0
+TUYA.US,D,20230203,000000,2.83,3.015,2.74,2.76,657000,0
+TUYA.US,D,20230206,000000,2.69,2.76,2.61,2.66,519619,0
+TUYA.US,D,20230207,000000,2.72,2.79,2.6208,2.77,621903,0
+TUYA.US,D,20230208,000000,2.76,2.825,2.71,2.79,217869,0
+TUYA.US,D,20230209,000000,2.94,3.1,2.9,2.93,729450,0
+TUYA.US,D,20230210,000000,2.82,2.85,2.62,2.63,653771,0
+TUYA.US,D,20230213,000000,2.76,2.8,2.68,2.7,422604,0
+TUYA.US,D,20230214,000000,2.66,2.68,2.585,2.65,517313,0
+TUYA.US,D,20230215,000000,2.6,2.77,2.56,2.73,618598,0
+TUYA.US,D,20230216,000000,2.68,2.78,2.62,2.7,327598,0
+TUYA.US,D,20230217,000000,2.64,2.665,2.405,2.54,682623,0
+TUYA.US,D,20230221,000000,2.39,2.48,2.19,2.25,861110,0
+TUYA.US,D,20230222,000000,2.31,2.38,2.275,2.32,478072,0
+TUYA.US,D,20230223,000000,2.36,2.385,2.18,2.21,469577,0
+TUYA.US,D,20230224,000000,2.12,2.195,2.03,2.17,608903,0
+TUYA.US,D,20230227,000000,2.21,2.21,2.1,2.1,214971,0
+TUYA.US,D,20230228,000000,2.09,2.12,2.03,2.07,702949,0
+TUYA.US,D,20230301,000000,2.16,2.24,1.75,1.87,1637131,0
+TUYA.US,D,20230302,000000,1.7,1.81,1.23,1.56,2063636,0
+TUYA.US,D,20230303,000000,1.66,1.76,1.57,1.73,1086611,0
+TUYA.US,D,20230306,000000,1.71,1.8399,1.678,1.77,1183109,0
+TUYA.US,D,20230307,000000,1.77,1.78,1.68,1.72,605407,0
+TUYA.US,D,20230308,000000,1.69,1.81,1.6601,1.78,304086,0
+TUYA.US,D,20230309,000000,1.74,1.818,1.69,1.69,529138,0
+TUYA.US,D,20230310,000000,1.68,1.75,1.64,1.72,817781,0
+TUYA.US,D,20230313,000000,1.67,1.8,1.67,1.77,651138,0
+TUYA.US,D,20230314,000000,1.8,1.815,1.75,1.79,158001,0
+TUYA.US,D,20230315,000000,1.76,1.89,1.735,1.88,573854,0
+TUYA.US,D,20230316,000000,1.82,1.9,1.75,1.89,411704,0
+TUYA.US,D,20230317,000000,1.83,1.91,1.805,1.84,905661,0
+TUYA.US,D,20230320,000000,1.82,1.83,1.77,1.8,238795,0
+TUYA.US,D,20230321,000000,1.84,1.9687,1.8115,1.95,273706,0
+TUYA.US,D,20230322,000000,1.96,2.01,1.91,1.92,319985,0
+TUYA.US,D,20230323,000000,1.97,2.07,1.9537,2.04,545114,0
+TUYA.US,D,20230324,000000,1.88,1.97,1.83,1.94,447194,0
+TUYA.US,D,20230327,000000,1.94,1.985,1.85,1.91,462080,0
+TUYA.US,D,20230328,000000,1.92,1.95,1.86,1.86,236638,0
+TUYA.US,D,20230329,000000,1.86,1.94,1.83,1.86,381107,0
+TUYA.US,D,20230330,000000,1.85,1.97,1.85,1.91,683210,0
+TUYA.US,D,20230331,000000,1.92,1.97,1.88,1.89,328323,0
+TUYA.US,D,20230403,000000,1.89,1.92,1.765,1.79,530531,0
+TUYA.US,D,20230404,000000,1.77,1.83,1.75,1.75,253459,0
+TUYA.US,D,20230405,000000,1.76,1.81,1.69,1.72,249791,0
+TUYA.US,D,20230406,000000,1.71,1.73,1.65,1.71,291658,0
+TUYA.US,D,20230410,000000,1.71,1.84,1.69,1.82,335315,0
+TUYA.US,D,20230411,000000,1.82,1.949,1.82,1.9,447327,0
+TUYA.US,D,20230412,000000,1.87,1.92,1.805,1.92,544299,0
+TUYA.US,D,20230413,000000,1.91,1.91,1.78,1.82,379716,0
+TUYA.US,D,20230414,000000,1.83,1.85,1.74,1.79,419924,0
+TUYA.US,D,20230417,000000,1.83,1.92,1.79,1.91,214411,0
+TUYA.US,D,20230418,000000,1.89,1.99,1.89,1.98,346317,0
+TUYA.US,D,20230419,000000,1.95,2.13,1.91,2.08,444597,0
+TUYA.US,D,20230420,000000,2.06,2.19,2.03,2.13,353817,0
+TUYA.US,D,20230421,000000,2.07,2.07,1.91,1.95,365948,0
+TUYA.US,D,20230424,000000,1.96,2.05,1.96,2.03,254826,0
+TUYA.US,D,20230425,000000,2,2.02,1.83,1.84,311413,0
+TUYA.US,D,20230426,000000,1.88,1.95,1.8799,1.89,236047,0
+TUYA.US,D,20230427,000000,1.89,2.01,1.89,2.01,204546,0
+TUYA.US,D,20230428,000000,2.01,2.01,1.9447,1.97,217827,0
+TUYA.US,D,20230501,000000,1.95,1.99,1.93,1.94,108600,0
+TUYA.US,D,20230502,000000,1.95,1.96,1.87,1.96,187632,0
+TUYA.US,D,20230503,000000,1.92,1.995,1.83,1.97,1305375,0
+TUYA.US,D,20230504,000000,1.97,1.99,1.9,1.99,370996,0
+TUYA.US,D,20230505,000000,1.99,2.14,1.97,2.08,1237779,0
+TUYA.US,D,20230508,000000,2.09,2.17,2.08,2.13,360454,0
+TUYA.US,D,20230509,000000,2.08,2.0893,1.98,2.01,304363,0
+TUYA.US,D,20230510,000000,2.01,2.06,1.9601,1.98,313299,0
+TUYA.US,D,20230511,000000,1.96,1.98,1.92,1.92,105454,0
+TUYA.US,D,20230512,000000,1.93,1.93,1.8,1.8,143702,0
+TUYA.US,D,20230515,000000,1.83,1.93,1.83,1.91,108100,0
+TUYA.US,D,20230516,000000,1.88,1.92,1.84,1.84,108961,0
+TUYA.US,D,20230517,000000,1.83,1.85,1.75,1.83,214990,0
+TUYA.US,D,20230518,000000,1.84,1.9,1.83,1.87,200387,0
+TUYA.US,D,20230519,000000,1.87,1.88,1.81,1.85,212721,0
+TUYA.US,D,20230522,000000,1.83,1.91,1.78,1.8,366889,0
+TUYA.US,D,20230523,000000,1.79,1.9,1.77,1.85,186992,0
+TUYA.US,D,20230524,000000,1.83,1.86,1.765,1.86,317050,0
+TUYA.US,D,20230525,000000,1.82,1.87,1.77,1.77,180329,0
+TUYA.US,D,20230526,000000,1.78,1.97,1.78,1.94,576763,0
+TUYA.US,D,20230530,000000,1.92,2.05,1.92,2.01,606397,0
+TUYA.US,D,20230531,000000,1.98,2.05,1.87,1.98,828632,0
+TUYA.US,D,20230601,000000,1.96,2.035,1.925,2.01,163993,0
+TUYA.US,D,20230602,000000,2.03,2.135,2.005,2.1,477497,0
+TUYA.US,D,20230605,000000,2.08,2.08,1.885,1.93,338076,0
+TUYA.US,D,20230606,000000,1.93,2.07,1.92,2.06,390604,0
+TUYA.US,D,20230607,000000,2.04,2.115,2.0015,2.08,512304,0
+TUYA.US,D,20230608,000000,1.96,1.96,1.84,1.88,478054,0
+TUYA.US,D,20230609,000000,1.92,1.97,1.89,1.96,284217,0
+TUYA.US,D,20230612,000000,1.98,1.98,1.94,1.98,154859,0
+TUYA.US,D,20230613,000000,2.02,2.02,1.915,2.02,553309,0
+TUYA.US,D,20230614,000000,1.99,2.06,1.99,2.06,311607,0
+TUYA.US,D,20230615,000000,2.07,2.105,2.015,2.07,951051,0
+TUYA.US,D,20230616,000000,2.06,2.09,1.94,2.08,1272658,0
+TUYA.US,D,20230620,000000,2.02,2.02,1.87,1.89,726184,0
+TUYA.US,D,20230621,000000,1.91,1.94,1.87,1.91,313100,0
+TUYA.US,D,20230622,000000,1.91,1.91,1.83,1.87,175153,0
+TUYA.US,D,20230623,000000,1.85,1.85,1.785,1.79,350021,0
+TUYA.US,D,20230626,000000,1.78,1.8191,1.74,1.78,394876,0
+TUYA.US,D,20230627,000000,1.82,1.8227,1.755,1.79,265989,0
+TUYA.US,D,20230628,000000,1.78,1.82,1.755,1.81,211929,0
+TUYA.US,D,20230629,000000,1.86,1.95,1.84,1.88,339030,0
+TUYA.US,D,20230630,000000,1.91,1.92,1.8679,1.89,181677,0
+TUYA.US,D,20230703,000000,1.89,1.94,1.89,1.91,29927,0
+TUYA.US,D,20230705,000000,1.9,1.9,1.8,1.82,357957,0
+TUYA.US,D,20230706,000000,1.79,1.79,1.71,1.73,366574,0
+TUYA.US,D,20230707,000000,1.8,1.8,1.7,1.73,246273,0
+TUYA.US,D,20230710,000000,1.72,1.775,1.69,1.71,236398,0
+TUYA.US,D,20230711,000000,1.72,1.74,1.63,1.67,345897,0
+TUYA.US,D,20230712,000000,1.72,1.72,1.65,1.7,272226,0
+TUYA.US,D,20230713,000000,1.72,1.78,1.72,1.76,316613,0
+TUYA.US,D,20230714,000000,1.76,1.78,1.7301,1.77,201469,0
+TUYA.US,D,20230717,000000,1.73,1.74,1.67,1.69,206920,0
+TUYA.US,D,20230718,000000,1.67,1.67,1.53,1.57,420702,0
+TUYA.US,D,20230719,000000,1.53,1.59,1.49,1.5,481974,0
+TUYA.US,D,20230720,000000,1.54,1.63,1.53,1.55,426417,0
+TUYA.US,D,20230721,000000,1.57,1.61,1.5,1.51,201164,0
+TUYA.US,D,20230724,000000,1.51,1.57,1.47,1.53,373114,0
+TUYA.US,D,20230725,000000,1.61,1.68,1.565,1.59,354304,0
+TUYA.US,D,20230726,000000,1.56,1.61,1.515,1.54,644960,0
+TUYA.US,D,20230727,000000,1.53,1.59,1.49,1.49,166221,0
+TUYA.US,D,20230728,000000,1.54,1.62,1.51,1.57,1105729,0
+TUYA.US,D,20230731,000000,1.58,1.63,1.58,1.6,631814,0
+TUYA.US,D,20230801,000000,1.58,1.715,1.56,1.68,418905,0
+TUYA.US,D,20230802,000000,1.65,1.68,1.6,1.61,200167,0
+TUYA.US,D,20230803,000000,1.61,1.64,1.58,1.63,112617,0
+TUYA.US,D,20230804,000000,1.63,1.6308,1.57,1.57,106914,0
+TUYA.US,D,20230807,000000,1.56,1.58,1.485,1.51,243537,0
+TUYA.US,D,20230808,000000,1.49,1.49,1.41,1.46,360537,0
+TUYA.US,D,20230809,000000,1.48,1.48,1.42,1.44,143719,0
+TUYA.US,D,20230810,000000,1.47,1.55,1.46,1.53,229180,0
+TUYA.US,D,20230811,000000,1.47,1.51,1.46,1.49,28395,0
+TUYA.US,D,20230814,000000,1.47,1.53,1.46,1.51,160228,0
+TUYA.US,D,20230815,000000,1.54,1.58,1.54,1.55,184912,0
+TUYA.US,D,20230816,000000,1.51,1.54,1.48,1.54,88659,0
+TUYA.US,D,20230817,000000,1.57,1.59,1.515,1.53,139836,0
+TUYA.US,D,20230818,000000,1.49,1.58,1.48,1.57,215917,0
+TUYA.US,D,20230821,000000,1.54,1.59,1.515,1.53,362268,0
+TUYA.US,D,20230822,000000,1.58,1.7,1.56,1.58,460078,0
+TUYA.US,D,20230823,000000,1.57,1.57,1.48,1.54,302639,0
+TUYA.US,D,20230824,000000,1.78,1.84,1.48,1.52,803990,0
+TUYA.US,D,20230825,000000,1.52,1.58,1.435,1.51,389621,0
+TUYA.US,D,20230828,000000,1.51,1.62,1.49,1.55,712592,0
+TUYA.US,D,20230829,000000,1.55,1.67,1.53,1.65,803392,0
+TUYA.US,D,20230830,000000,1.66,1.75,1.63,1.74,654322,0
+TUYA.US,D,20230831,000000,1.74,1.85,1.7048,1.84,851639,0
+TUYA.US,D,20230901,000000,1.81,1.91,1.8,1.9,289903,0
+TUYA.US,D,20230905,000000,1.86,1.87,1.7201,1.74,286213,0
+TUYA.US,D,20230906,000000,1.75,1.7899,1.74,1.77,196379,0
+TUYA.US,D,20230907,000000,1.73,1.76,1.63,1.75,275565,0
+TUYA.US,D,20230908,000000,1.73,1.735,1.675,1.72,148874,0
+TUYA.US,D,20230911,000000,1.76,1.76,1.67,1.71,294080,0
+TUYA.US,D,20230912,000000,1.68,1.695,1.55,1.58,350488,0
+TUYA.US,D,20230913,000000,1.62,1.62,1.52,1.53,246345,0
+TUYA.US,D,20230914,000000,1.54,1.6,1.54,1.55,278264,0
+TUYA.US,D,20230915,000000,1.55,1.6047,1.5,1.56,1499309,0
+TUYA.US,D,20230918,000000,1.56,1.58,1.53,1.55,176458,0
+TUYA.US,D,20230919,000000,1.57,1.58,1.53,1.54,159511,0
+TUYA.US,D,20230920,000000,1.52,1.56,1.5,1.5,216812,0
+TUYA.US,D,20230921,000000,1.48,1.49,1.4,1.4,202838,0
+TUYA.US,D,20230922,000000,1.49,1.505,1.43,1.45,88344,0
+TUYA.US,D,20230925,000000,1.45,1.465,1.43,1.46,34786,0
+TUYA.US,D,20230926,000000,1.45,1.54,1.45,1.52,259465,0
+TUYA.US,D,20230927,000000,1.53,1.53,1.48,1.51,93445,0
+TUYA.US,D,20230928,000000,1.49,1.5,1.45,1.45,82675,0
+TUYA.US,D,20230929,000000,1.49,1.565,1.48,1.55,186688,0
+TUYA.US,D,20231002,000000,1.52,1.53,1.45,1.46,259789,0
+TUYA.US,D,20231003,000000,1.44,1.47,1.43,1.43,60844,0
+TUYA.US,D,20231004,000000,1.43,1.46,1.42,1.44,66279,0
+TUYA.US,D,20231005,000000,1.43,1.465,1.42,1.45,199326,0
+TUYA.US,D,20231006,000000,1.46,1.5,1.45,1.49,81696,0
+TUYA.US,D,20231009,000000,1.46,1.57,1.46,1.53,112301,0
+TUYA.US,D,20231010,000000,1.56,1.63,1.54,1.56,167106,0
+TUYA.US,D,20231011,000000,1.56,1.61,1.56,1.57,65120,0
+TUYA.US,D,20231012,000000,1.54,1.54,1.49,1.49,79185,0
+TUYA.US,D,20231013,000000,1.5,1.51,1.4753,1.51,24262,0
+TUYA.US,D,20231016,000000,1.5,1.66,1.5,1.57,207647,0
+TUYA.US,D,20231017,000000,1.56,1.75,1.5401,1.74,437703,0
+TUYA.US,D,20231018,000000,1.71,1.75,1.65,1.68,173714,0
+TUYA.US,D,20231019,000000,1.66,1.66,1.58,1.65,106055,0
+TUYA.US,D,20231020,000000,1.62,1.64,1.6,1.64,61409,0
+TUYA.US,D,20231023,000000,1.58,1.61,1.55,1.55,84164,0
+TUYA.US,D,20231024,000000,1.56,1.64,1.56,1.63,60765,0
+TUYA.US,D,20231025,000000,1.64,1.64,1.6,1.6,102851,0
+TUYA.US,D,20231026,000000,1.6,1.71,1.585,1.7,192698,0
+TUYA.US,D,20231027,000000,1.71,1.71,1.66,1.68,72827,0
+TUYA.US,D,20231030,000000,1.71,1.71,1.665,1.7,79840,0
+TUYA.US,D,20231031,000000,1.68,1.74,1.67,1.71,181805,0
+TUYA.US,D,20231101,000000,1.68,1.68,1.61,1.64,62551,0
+TUYA.US,D,20231102,000000,1.68,1.71,1.63,1.71,103816,0
+TUYA.US,D,20231103,000000,1.68,1.79,1.61,1.68,251916,0
+TUYA.US,D,20231106,000000,1.67,1.75,1.67,1.75,76409,0
+TUYA.US,D,20231107,000000,1.711,1.75,1.71,1.71,40244,0
+TUYA.US,D,20231108,000000,1.7,1.74,1.698,1.72,66409,0
+TUYA.US,D,20231109,000000,1.71,1.75,1.71,1.72,99426,0
+TUYA.US,D,20231110,000000,1.71,1.79,1.71,1.74,139738,0
+TUYA.US,D,20231113,000000,1.72,1.72,1.68,1.68,75943,0
+TUYA.US,D,20231114,000000,1.59,1.77,1.59,1.74,194636,0
+TUYA.US,D,20231115,000000,1.75,1.8,1.7409,1.8,94227,0
+TUYA.US,D,20231116,000000,1.76,1.79,1.7,1.71,101566,0
+TUYA.US,D,20231117,000000,1.71,1.775,1.71,1.77,23756,0
+TUYA.US,D,20231120,000000,1.78,1.8297,1.76,1.8,178371,0
+TUYA.US,D,20231121,000000,1.79,1.8,1.73,1.78,69679,0
+TUYA.US,D,20231122,000000,1.81,1.84,1.7511,1.82,156554,0
+TUYA.US,D,20231124,000000,1.84,1.915,1.8299,1.88,125885,0
+TUYA.US,D,20231127,000000,1.88,1.97,1.8799,1.93,253311,0
+TUYA.US,D,20231128,000000,1.99,1.99,1.89,1.91,171039,0
+TUYA.US,D,20231129,000000,2.03,2.14,1.984,2.04,639683,0
+TUYA.US,D,20231130,000000,2.03,2.22,1.9637,2.22,3266619,0
+TUYA.US,D,20231201,000000,2.17,2.3,2.15,2.28,522579,0
+TUYA.US,D,20231204,000000,2.27,2.5,2.21,2.36,820909,0
+TUYA.US,D,20231205,000000,2.34,2.37,2.245,2.34,421432,0
+TUYA.US,D,20231206,000000,2.35,2.35,2.26,2.28,237895,0
+TUYA.US,D,20231207,000000,2.3,2.3,2.08,2.2,390994,0
+TUYA.US,D,20231208,000000,2.19,2.29,2.175,2.29,261598,0
+TUYA.US,D,20231211,000000,2.25,2.29,2.18,2.21,192290,0
+TUYA.US,D,20231212,000000,2.19,2.19,2.13,2.15,222309,0
+TUYA.US,D,20231213,000000,2.12,2.195,2.07,2.18,214549,0
+TUYA.US,D,20231214,000000,2.18,2.2,2.08,2.14,294656,0
+TUYA.US,D,20231215,000000,2.13,2.19,2.03,2.03,885509,0
+TUYA.US,D,20231218,000000,2.03,2.1,1.9963,2.06,276983,0
+TUYA.US,D,20231219,000000,2.04,2.13,1.94,2.03,513959,0
+TUYA.US,D,20231220,000000,2.05,2.06,1.965,2.04,616684,0
+TUYA.US,D,20231221,000000,2.05,2.07,2.015,2.06,509294,0
+TUYA.US,D,20231222,000000,2.04,2.065,2.03,2.05,440733,0
+TUYA.US,D,20231226,000000,2.04,2.3,2.04,2.28,827721,0
+TUYA.US,D,20231227,000000,2.29,2.3,2.22,2.24,497959,0
+TUYA.US,D,20231228,000000,2.28,2.3,2.24,2.3,714005,0
+TUYA.US,D,20231229,000000,2.28,2.305,2.23,2.3,700683,0
+TUYA.US,D,20240102,000000,2.26,2.2975,2.255,2.28,309434,0
+TUYA.US,D,20240103,000000,2.27,2.3,2.23,2.27,236200,0
+TUYA.US,D,20240104,000000,2.25,2.26,2.13,2.19,334864,0
+TUYA.US,D,20240105,000000,2.17,2.275,2.111,2.24,295097,0
+TUYA.US,D,20240108,000000,2.29,2.315,2.19,2.29,1396167,0
+TUYA.US,D,20240109,000000,2.27,2.29,2.1803,2.21,360834,0
+TUYA.US,D,20240110,000000,2.22,2.3,2.22,2.3,222561,0
+TUYA.US,D,20240111,000000,2.24,2.3,2.21,2.27,346492,0
+TUYA.US,D,20240112,000000,2.26,2.3,2.215,2.24,211736,0
+TUYA.US,D,20240116,000000,2.22,2.22,1.892,1.97,572135,0
+TUYA.US,D,20240117,000000,1.92,1.97,1.88,1.97,311856,0
+TUYA.US,D,20240118,000000,1.95,1.9897,1.91,1.93,354244,0
+TUYA.US,D,20240119,000000,1.98,1.98,1.92,1.94,133978,0
+TUYA.US,D,20240122,000000,1.91,1.93,1.84,1.84,213647,0
+TUYA.US,D,20240123,000000,1.96,1.96,1.8,1.87,243550,0
+TUYA.US,D,20240124,000000,1.92,1.96,1.87,1.92,161632,0
+TUYA.US,D,20240125,000000,1.92,1.96,1.9,1.91,136423,0
+TUYA.US,D,20240126,000000,1.96,1.99,1.89,1.89,91603,0
+TUYA.US,D,20240129,000000,1.87,1.92,1.865,1.91,79382,0
+TUYA.US,D,20240130,000000,1.89,1.92,1.79,1.81,483051,0
+TUYA.US,D,20240131,000000,1.8,1.89,1.8,1.83,237843,0
+TUYA.US,D,20240201,000000,1.86,1.86,1.81,1.83,189137,0
+TUYA.US,D,20240202,000000,1.78,1.84,1.78,1.81,136055,0
+TUYA.US,D,20240205,000000,1.76,1.78,1.69,1.69,151149,0
+TUYA.US,D,20240206,000000,1.74,1.76,1.685,1.73,245039,0
+TUYA.US,D,20240207,000000,1.76,1.76,1.68,1.68,290770,0
+TUYA.US,D,20240208,000000,1.73,1.75,1.69,1.72,147446,0
+TUYA.US,D,20240209,000000,1.69,1.7172,1.67,1.69,104918,0
+TUYA.US,D,20240212,000000,1.68,1.76,1.68,1.71,100667,0
+TUYA.US,D,20240213,000000,1.67,1.7,1.62,1.62,119243,0
+TUYA.US,D,20240214,000000,1.63,1.68,1.63,1.68,94315,0
+TUYA.US,D,20240215,000000,1.68,1.765,1.68,1.73,149717,0
+TUYA.US,D,20240216,000000,1.7,1.79,1.7,1.78,112758,0
+TUYA.US,D,20240220,000000,1.83,1.83,1.64,1.66,221185,0
+TUYA.US,D,20240221,000000,1.67,1.745,1.67,1.73,321138,0
+TUYA.US,D,20240222,000000,1.79,1.799,1.74,1.78,152316,0
+TUYA.US,D,20240223,000000,1.79,1.79,1.74,1.77,121939,0
+TUYA.US,D,20240226,000000,1.77,1.79,1.75,1.78,198210,0
+TUYA.US,D,20240227,000000,1.79,2,1.79,1.95,510374,0
+TUYA.US,D,20240228,000000,2,2.18,1.9616,2.06,1145425,0
+TUYA.US,D,20240229,000000,2.07,2.08,1.97,1.97,1171773,0
+TUYA.US,D,20240301,000000,2,2.05,1.88,1.88,784211,0
+TUYA.US,D,20240304,000000,1.9,1.95,1.865,1.94,243907,0
+TUYA.US,D,20240305,000000,1.94,1.95,1.86,1.86,231817,0
+TUYA.US,D,20240306,000000,1.89,1.92,1.87,1.88,90974,0
+TUYA.US,D,20240307,000000,1.92,1.92,1.83,1.87,330165,0
+TUYA.US,D,20240308,000000,1.85,1.91,1.83,1.84,160570,0
+TUYA.US,D,20240311,000000,1.87,1.925,1.82,1.85,265372,0
+TUYA.US,D,20240312,000000,1.89,1.9499,1.87,1.94,193838,0
+TUYA.US,D,20240313,000000,1.95,2.02,1.9157,2,253753,0
+TUYA.US,D,20240314,000000,1.98,1.98,1.86,1.88,155916,0
+TUYA.US,D,20240315,000000,1.89,1.95,1.86,1.94,545726,0
+TUYA.US,D,20240318,000000,1.98,1.99,1.81,1.84,384206,0
+TUYA.US,D,20240319,000000,1.82,1.85,1.74,1.83,380021,0
+TUYA.US,D,20240320,000000,1.78,1.88,1.76,1.87,299899,0
+TUYA.US,D,20240321,000000,1.89,1.89,1.83,1.86,238782,0
+TUYA.US,D,20240322,000000,1.84,1.9,1.82,1.86,62352,0
+TUYA.US,D,20240325,000000,1.86,1.88,1.84,1.86,58060,0
+TUYA.US,D,20240326,000000,1.89,1.95,1.84,1.84,496127,0
+TUYA.US,D,20240327,000000,1.9,1.9,1.81,1.82,204572,0
+TUYA.US,D,20240328,000000,1.85,1.89,1.75,1.75,281352,0
+TUYA.US,D,20240401,000000,1.8,1.88,1.76,1.85,149865,0
+TUYA.US,D,20240402,000000,1.8,1.84,1.73,1.74,421672,0
+TUYA.US,D,20240403,000000,1.73,1.8,1.72,1.77,127769,0
+TUYA.US,D,20240404,000000,1.76,1.781,1.72,1.72,103868,0
+TUYA.US,D,20240405,000000,1.72,1.7768,1.71,1.73,96193,0
+TUYA.US,D,20240408,000000,1.71,1.77,1.71,1.77,65891,0
+TUYA.US,D,20240409,000000,1.74,1.79,1.74,1.75,75772,0
+TUYA.US,D,20240410,000000,1.75,1.83,1.75,1.83,169309,0
+TUYA.US,D,20240411,000000,1.88,1.88,1.769,1.79,104740,0
+TUYA.US,D,20240412,000000,1.77,1.7803,1.71,1.71,89817,0
+TUYA.US,D,20240415,000000,1.76,1.76,1.62,1.64,243021,0
+TUYA.US,D,20240416,000000,1.65,1.675,1.6301,1.64,95613,0
+TUYA.US,D,20240417,000000,1.63,1.692,1.63,1.66,92745,0
+TUYA.US,D,20240418,000000,1.66,1.75,1.62,1.63,179282,0
+TUYA.US,D,20240419,000000,1.63,1.6406,1.54,1.57,226971,0
+TUYA.US,D,20240422,000000,1.55,1.7,1.55,1.67,165563,0
+TUYA.US,D,20240423,000000,1.63,1.7367,1.63,1.73,112449,0
+TUYA.US,D,20240424,000000,1.76,1.76,1.64,1.65,147064,0
+TUYA.US,D,20240425,000000,1.65,1.665,1.6,1.61,131040,0
+TUYA.US,D,20240426,000000,1.68,1.75,1.66,1.74,322156,0
+TUYA.US,D,20240429,000000,1.71,1.75,1.67,1.73,185079,0
+TUYA.US,D,20240430,000000,1.72,1.75,1.69,1.75,146697,0
+TUYA.US,D,20240501,000000,1.72,1.769,1.7,1.74,130884,0
+TUYA.US,D,20240502,000000,1.77,1.81,1.76,1.81,169043,0
+TUYA.US,D,20240503,000000,1.82,1.83,1.79,1.81,210018,0
+TUYA.US,D,20240506,000000,1.84,1.85,1.82,1.84,77992,0
+TUYA.US,D,20240507,000000,1.84,1.84,1.77,1.81,145420,0
+TUYA.US,D,20240508,000000,1.8,1.81,1.78,1.81,46394,0
+TUYA.US,D,20240509,000000,1.82,1.84,1.77,1.83,80307,0
+TUYA.US,D,20240510,000000,1.86,1.875,1.83,1.86,126846,0
+TUYA.US,D,20240513,000000,1.88,1.93,1.86,1.91,205273,0
+TUYA.US,D,20240514,000000,1.92,2,1.88,1.98,293991,0
+TUYA.US,D,20240515,000000,2.04,2.04,1.895,1.96,235154,0
+TUYA.US,D,20240516,000000,1.97,2.01,1.93,2.01,236906,0
+TUYA.US,D,20240517,000000,1.98,2.11,1.97,2.09,565254,0
+TUYA.US,D,20240520,000000,2.18,2.18,2.08,2.15,459637,0
+TUYA.US,D,20240521,000000,2.16,2.16,1.96,2.04,689191,0
+TUYA.US,D,20240522,000000,2.11,2.11,1.935,1.94,604549,0
+TUYA.US,D,20240523,000000,1.95,1.98,1.9,1.94,312932,0
+TUYA.US,D,20240524,000000,1.94,2,1.91,1.99,285802,0
+TUYA.US,D,20240528,000000,2.13,2.1499,2.04,2.1,1179071,0
+TUYA.US,D,20240529,000000,2.11,2.12,2.06,2.11,436201,0
+TUYA.US,D,20240530,000000,2.11,2.12,2.015,2.06,465331,0
+TUYA.US,D,20240531,000000,2.06,2.08,1.94,2.02,639054,0
+TUYA.US,D,20240603,000000,2.05,2.05,1.88,1.93,373989,0
+TUYA.US,D,20240604,000000,1.92,1.93,1.89,1.9,213113,0
+TUYA.US,D,20240605,000000,1.9,1.94,1.81,1.92,234656,0
+TUYA.US,D,20240606,000000,1.9,1.93,1.9,1.92,151710,0
+TUYA.US,D,20240607,000000,1.93,1.93,1.85,1.9,141185,0
+TUYA.US,D,20240610,000000,1.86,1.88,1.85,1.85,58006,0
+TUYA.US,D,20240611,000000,1.85,1.87,1.82,1.82,175550,0
+TUYA.US,D,20240612,000000,1.83,1.85,1.78,1.78,272197,0
+TUYA.US,D,20240613,000000,1.78,1.79,1.76,1.77,201560,0
+TUYA.US,D,20240614,000000,1.75,1.82,1.75,1.79,165621,0
+TUYA.US,D,20240617,000000,1.8,1.8,1.72,1.74,421207,0
+TUYA.US,D,20240618,000000,1.77,1.77,1.71,1.73,142863,0
+TUYA.US,D,20240620,000000,1.73,1.76,1.66,1.7,272389,0
+TUYA.US,D,20240621,000000,1.75,1.75,1.66,1.72,478606,0
+TUYA.US,D,20240624,000000,1.69,1.71,1.69,1.69,137274,0
+TUYA.US,D,20240625,000000,1.66,1.69,1.66,1.66,165052,0
+TUYA.US,D,20240626,000000,1.66,1.765,1.66,1.76,526643,0
+TUYA.US,D,20240627,000000,1.72,1.73,1.66,1.68,417568,0
+TUYA.US,D,20240628,000000,1.7,1.7201,1.67,1.71,285637,0
+TUYA.US,D,20240701,000000,1.77,1.77,1.665,1.68,226374,0
+TUYA.US,D,20240702,000000,1.68,1.69,1.66,1.66,231740,0
+TUYA.US,D,20240703,000000,1.66,1.705,1.66,1.66,124456,0
+TUYA.US,D,20240705,000000,1.67,1.68,1.585,1.6,672639,0
+TUYA.US,D,20240708,000000,1.64,1.65,1.56,1.59,455917,0
+TUYA.US,D,20240709,000000,1.62,1.64,1.6,1.63,313612,0
+TUYA.US,D,20240710,000000,1.64,1.66,1.62,1.66,289201,0
+TUYA.US,D,20240711,000000,1.7,1.7,1.67,1.7,552683,0
+TUYA.US,D,20240712,000000,1.67,1.7099,1.67,1.69,318684,0
+TUYA.US,D,20240715,000000,1.71,1.71,1.64,1.66,167213,0
+TUYA.US,D,20240716,000000,1.65,1.66,1.62,1.62,244645,0
+TUYA.US,D,20240717,000000,1.6,1.63,1.6,1.63,215412,0
+TUYA.US,D,20240718,000000,1.61,1.68,1.61,1.63,323739,0
+TUYA.US,D,20240719,000000,1.62,1.6293,1.58,1.58,92626,0
+TUYA.US,D,20240722,000000,1.59,1.61,1.58,1.59,85145,0
+TUYA.US,D,20240723,000000,1.61,1.63,1.57,1.57,125351,0
+TUYA.US,D,20240724,000000,1.58,1.58,1.54,1.55,191163,0
+TUYA.US,D,20240725,000000,1.54,1.59,1.535,1.55,204557,0
+TUYA.US,D,20240726,000000,1.56,1.59,1.56,1.56,122953,0
+TUYA.US,D,20240729,000000,1.59,1.59,1.51,1.51,198220,0
+TUYA.US,D,20240730,000000,1.54,1.54,1.51,1.51,67938,0
+TUYA.US,D,20240731,000000,1.53,1.54,1.5,1.5,257752,0
+TUYA.US,D,20240801,000000,1.54,1.55,1.46,1.47,205881,0
+TUYA.US,D,20240802,000000,1.45,1.49,1.42,1.49,232915,0
+TUYA.US,D,20240805,000000,1.4,1.48,1.4,1.48,374594,0
+TUYA.US,D,20240806,000000,1.48,1.48,1.41,1.41,251090,0
+TUYA.US,D,20240807,000000,1.47,1.5099,1.46,1.46,296992,0
+TUYA.US,D,20240808,000000,1.47,1.47,1.42,1.42,274927,0
+TUYA.US,D,20240809,000000,1.42,1.438,1.4,1.4,311116,0
+TUYA.US,D,20240812,000000,1.41,1.4508,1.385,1.39,200838,0
+TUYA.US,D,20240813,000000,1.39,1.46,1.39,1.46,414606,0
+TUYA.US,D,20240814,000000,1.45,1.475,1.43,1.45,90456,0
+TUYA.US,D,20240815,000000,1.45,1.47,1.43,1.46,430556,0
+TUYA.US,D,20240816,000000,1.48,1.6,1.47,1.59,776524,0
+TUYA.US,D,20240819,000000,1.59,1.59,1.53,1.56,238082,0
+TUYA.US,D,20240820,000000,1.53,1.57,1.53,1.54,128868,0
+TUYA.US,D,20240821,000000,1.53,1.6,1.51,1.6,208957,0
+TUYA.US,D,20240822,000000,1.64,1.67,1.6,1.6,303738,0
+TUYA.US,D,20240823,000000,1.61,1.68,1.5,1.64,1032232,0
+TUYA.US,D,20240826,000000,1.69,1.8,1.67,1.77,1608024,0
+TUYA.US,D,20240827,000000,1.93,1.97,1.59,1.59,4821277,0
+TUYA.US,D,20240828,000000,1.61,1.61,1.47,1.56,1033601,0
+TUYA.US,D,20240829,000000,1.53,1.545,1.49,1.5,890924,0
+TUYA.US,D,20240830,000000,1.51,1.55,1.49,1.55,639230,0
+TUYA.US,D,20240903,000000,1.56,1.56,1.47,1.48,550639,0
+TUYA.US,D,20240904,000000,1.47,1.51,1.47,1.5,362406,0
+TUYA.US,D,20240905,000000,1.5,1.505,1.45,1.45,577849,0
+TUYA.US,D,20240906,000000,1.46,1.47,1.395,1.4,678664,0
+TUYA.US,D,20240909,000000,1.43,1.44,1.4,1.42,408323,0
+TUYA.US,D,20240910,000000,1.44,1.44,1.36,1.38,820747,0
+TUYA.US,D,20240911,000000,1.36,1.36,1.3,1.32,565870,0
+TUYA.US,D,20240912,000000,1.31,1.35,1.3,1.32,531768,0
+TUYA.US,D,20240913,000000,1.38,1.39,1.32,1.37,864450,0
+TUYA.US,D,20240916,000000,1.42,1.42,1.29,1.32,885452,0
+TUYA.US,D,20240917,000000,1.35,1.4,1.33,1.38,853317,0
+TUYA.US,D,20240918,000000,1.38,1.425,1.32,1.38,870900,0
+TUYA.US,D,20240919,000000,1.43,1.49,1.4,1.48,999111,0
+TUYA.US,D,20240920,000000,1.44,1.45,1.3,1.3,13365831,0
+TUYA.US,D,20240923,000000,1.28,1.42,1.28,1.39,1558553,0
+TUYA.US,D,20240924,000000,1.44,1.54,1.39,1.51,1427191,0
+TUYA.US,D,20240925,000000,1.45,1.585,1.45,1.57,964635,0
+TUYA.US,D,20240926,000000,1.61,1.7,1.58,1.67,1925359,0
+TUYA.US,D,20240927,000000,1.68,1.75,1.66,1.7,2043492,0
+TUYA.US,D,20240930,000000,1.8002,1.805,1.63,1.65,1840863,0
+TUYA.US,D,20241001,000000,1.67,1.77,1.655,1.77,1319425,0
+TUYA.US,D,20241002,000000,1.87,1.87,1.78,1.84,2521492,0
+TUYA.US,D,20241003,000000,1.75,1.82,1.75,1.76,1044285,0
+TUYA.US,D,20241004,000000,1.83,1.845,1.78,1.84,1050710,0
+TUYA.US,D,20241007,000000,1.9,1.94,1.79,1.81,2402943,0
+TUYA.US,D,20241008,000000,1.7,1.75,1.67,1.71,1734750,0
+TUYA.US,D,20241009,000000,1.68,1.74,1.67,1.71,647848,0
+TUYA.US,D,20241010,000000,1.7,1.705,1.655,1.67,762920,0
+TUYA.US,D,20241011,000000,1.67,1.68,1.64,1.67,751733,0
+TUYA.US,D,20241014,000000,1.66,1.6606,1.62,1.63,786115,0
+TUYA.US,D,20241015,000000,1.62,1.62,1.52,1.54,968472,0
+TUYA.US,D,20241016,000000,1.55,1.605,1.545,1.59,375112,0
+TUYA.US,D,20241017,000000,1.58,1.6,1.525,1.54,337986,0
+TUYA.US,D,20241018,000000,1.61,1.6213,1.58,1.58,377060,0
+TUYA.US,D,20241021,000000,1.57,1.59,1.535,1.58,600194,0
+TUYA.US,D,20241022,000000,1.57,1.62,1.55,1.61,457951,0
+TUYA.US,D,20241023,000000,1.63,1.63,1.56,1.58,626706,0
+TUYA.US,D,20241024,000000,1.57,1.58,1.56,1.57,239992,0
+TUYA.US,D,20241025,000000,1.57,1.61,1.57,1.59,315974,0
+TUYA.US,D,20241028,000000,1.63,1.6899,1.62,1.64,790772,0
+TUYA.US,D,20241029,000000,1.65,1.65,1.62,1.62,240252,0
+TUYA.US,D,20241030,000000,1.61,1.63,1.59,1.59,389131,0
+TUYA.US,D,20241031,000000,1.57,1.59,1.48,1.52,1176729,0
+TUYA.US,D,20241101,000000,1.54,1.58,1.51,1.51,388588,0
+TUYA.US,D,20241104,000000,1.58,1.58,1.52,1.53,322910,0
+TUYA.US,D,20241105,000000,1.55,1.58,1.52,1.56,599985,0
+TUYA.US,D,20241106,000000,1.51,1.53,1.49,1.51,500892,0
+TUYA.US,D,20241107,000000,1.55,1.5799,1.54,1.57,541301,0
+TUYA.US,D,20241108,000000,1.54,1.54,1.49,1.51,296007,0
+TUYA.US,D,20241111,000000,1.53,1.54,1.5,1.52,267887,0
+TUYA.US,D,20241112,000000,1.51,1.515,1.48,1.48,359838,0
+TUYA.US,D,20241113,000000,1.5,1.505,1.46,1.48,556694,0
+TUYA.US,D,20241114,000000,1.5,1.5699,1.4875,1.54,571937,0
+TUYA.US,D,20241115,000000,1.55,1.64,1.545,1.61,541948,0
+TUYA.US,D,20241118,000000,1.82,1.84,1.65,1.73,3905328,0
+TUYA.US,D,20241119,000000,1.702,1.73,1.57,1.59,1584718,0
+TUYA.US,D,20241120,000000,1.605,1.67,1.56,1.57,1124955,0
+TUYA.US,D,20241121,000000,1.57,1.62,1.55,1.61,574340,0
+TUYA.US,D,20241122,000000,1.6003,1.61,1.52,1.55,624512,0
+TUYA.US,D,20241125,000000,1.58,1.665,1.55,1.61,1272651,0
+TUYA.US,D,20241126,000000,1.665,1.665,1.58,1.6,643983,0
+TUYA.US,D,20241127,000000,1.62,1.69,1.6,1.66,1283520,0
+TUYA.US,D,20241129,000000,1.65,1.73,1.6343,1.73,506995,0
+TUYA.US,D,20241202,000000,1.73,1.76,1.725,1.74,1351591,0
+TUYA.US,D,20241203,000000,1.74,1.83,1.725,1.83,1632204,0
+TUYA.US,D,20241204,000000,1.835,1.84,1.79,1.82,817838,0
+TUYA.US,D,20241205,000000,1.8397,1.875,1.82,1.87,1478185,0
+TUYA.US,D,20241206,000000,1.87,1.87,1.8,1.85,711094,0
+TUYA.US,D,20241209,000000,1.93,1.97,1.88,1.9,1500373,0
+TUYA.US,D,20241210,000000,1.85,1.87,1.83,1.84,658093,0
+TUYA.US,D,20241211,000000,1.81,1.855,1.77,1.79,935788,0
+TUYA.US,D,20241212,000000,1.8,1.83,1.8,1.83,384027,0
+TUYA.US,D,20241213,000000,1.79,1.84,1.78,1.81,483244,0
+TUYA.US,D,20241216,000000,1.805,1.835,1.7635,1.81,937323,0
+TUYA.US,D,20241217,000000,1.82,1.85,1.77,1.83,1252489,0
+TUYA.US,D,20241218,000000,1.98,2,1.8811,1.9,4346404,0
+TUYA.US,D,20241219,000000,1.94,1.94,1.8,1.82,783792,0
+TUYA.US,D,20241220,000000,1.81,1.83,1.788,1.8,601065,0
+TUYA.US,D,20241223,000000,1.79,1.81,1.76,1.79,556320,0
+TUYA.US,D,20241224,000000,1.79,1.81,1.78,1.81,379223,0
+TUYA.US,D,20241226,000000,1.81,1.848,1.79,1.81,489341,0
+TUYA.US,D,20241227,000000,1.7886,1.8,1.76,1.78,189073,0
+TUYA.US,D,20241230,000000,1.79,1.8,1.73,1.77,708326,0
+TUYA.US,D,20241231,000000,1.77,1.8,1.76,1.79,332635,0
+TUYA.US,D,20250102,000000,1.784,1.79,1.72,1.74,393171,0
+TUYA.US,D,20250103,000000,1.76,1.77,1.695,1.74,761162,0
+TUYA.US,D,20250106,000000,1.792,1.8,1.7,1.7,716786,0
+TUYA.US,D,20250107,000000,1.72,1.73,1.65,1.66,621809,0
+TUYA.US,D,20250108,000000,1.66,1.685,1.64,1.67,423101,0
+TUYA.US,D,20250110,000000,1.75,1.77,1.62,1.62,533949,0
+TUYA.US,D,20250113,000000,1.63,1.63,1.57,1.6,264082,0
+TUYA.US,D,20250114,000000,1.62,1.7394,1.62,1.72,404588,0
+TUYA.US,D,20250115,000000,1.77,1.85,1.75,1.8,1113572,0
+TUYA.US,D,20250116,000000,1.815,1.815,1.75,1.77,550103,0
+TUYA.US,D,20250117,000000,1.78,1.8799,1.77,1.87,1334952,0
+TUYA.US,D,20250121,000000,1.88,2.07,1.88,2.01,4031046,0
+TUYA.US,D,20250122,000000,2.02,2.115,1.99,2.1,1944469,0
+TUYA.US,D,20250123,000000,2.11,2.2,2.11,2.19,1259110,0
+TUYA.US,D,20250124,000000,2.29,2.3,2.18,2.28,1759149,0
+TUYA.US,D,20250127,000000,2.265,2.4,2.25,2.33,2901250,0
+TUYA.US,D,20250128,000000,2.35,2.405,2.245,2.4,1726634,0
+TUYA.US,D,20250129,000000,2.42,2.53,2.4,2.43,3283903,0
+TUYA.US,D,20250130,000000,2.43,2.53,2.4,2.52,1980836,0
+TUYA.US,D,20250131,000000,2.525,2.595,2.4501,2.48,1601511,0
+TUYA.US,D,20250203,000000,2.39,2.56,2.36,2.48,2395984,0
+TUYA.US,D,20250204,000000,2.58,3,2.57,2.98,5195019,0
+TUYA.US,D,20250205,000000,2.95,2.95,2.61,2.7,4645004,0
+TUYA.US,D,20250206,000000,2.83,3.43,2.825,3.4,8676542,0
+TUYA.US,D,20250207,000000,3.53,3.6573,3.41,3.52,9991976,0
+TUYA.US,D,20250210,000000,3.64,3.7,3.19,3.19,10981752,0
+TUYA.US,D,20250211,000000,3.14,3.305,2.89,3.13,7556030,0
+TUYA.US,D,20250212,000000,3.04,3.39,3.03,3.19,4248690,0
+TUYA.US,D,20250213,000000,3.12,3.125,2.94,3.08,3586743,0
+TUYA.US,D,20250214,000000,3.24,3.25,2.87,2.98,5616308,0
+TUYA.US,D,20250218,000000,3.015,3.05,2.9149,3,8581156,0
+TUYA.US,D,20250219,000000,3.07,3.48,3.04,3.06,10852079,0
+TUYA.US,D,20250220,000000,3.26,3.94,3.26,3.88,14363924,0
+TUYA.US,D,20250221,000000,4.275,4.6295,3.9201,4.06,16658853,0
+TUYA.US,D,20250224,000000,3.98,3.99,3.4,3.72,9053557,0
+TUYA.US,D,20250225,000000,3.68,3.6894,3.43,3.53,4012089,0
+TUYA.US,D,20250226,000000,3.602,3.81,3.22,3.57,8003202,0
+TUYA.US,D,20250227,000000,3.555,3.825,3.35,3.68,6819199,0
+TUYA.US,D,20250228,000000,3.43,3.495,3.31,3.4,4269586,0
+TUYA.US,D,20250303,000000,3.4,3.47,3.18,3.22,3556383,0
+TUYA.US,D,20250304,000000,3.11,3.3,3.04,3.27,3943838,0
+TUYA.US,D,20250305,000000,3.405,3.52,3.329,3.52,2950616,0
+TUYA.US,D,20250306,000000,3.7,3.7,3.4012,3.44,6850075,0
+TUYA.US,D,20250307,000000,3.51,4.06,3.5,4.03,9544214,0
+TUYA.US,D,20250310,000000,3.8503,3.93,3.6,3.79,4712784,0
+TUYA.US,D,20250311,000000,3.9094,4.02,3.85,3.92,3076904,0
+TUYA.US,D,20250312,000000,3.91,4.1,3.89,4,3682895,0
+TUYA.US,D,20250313,000000,3.83,4.035,3.62,3.93,4722439,0
+TUYA.US,D,20250314,000000,4.06,4.1699,3.735,3.79,4256300,0
+TUYA.US,D,20250317,000000,3.8,3.96,3.67,3.95,4736016,0
+TUYA.US,D,20250318,000000,3.95,3.98,3.68,3.71,3409021,0
+TUYA.US,D,20250319,000000,3.72,3.92,3.695,3.84,2989029,0
+TUYA.US,D,20250320,000000,3.75,3.76,3.535,3.57,3005631,0
+TUYA.US,D,20250321,000000,3.49,3.52,3.37,3.49,2018894,0
+TUYA.US,D,20250324,000000,3.5,3.605,3.49,3.5,1436846,0
+TUYA.US,D,20250325,000000,3.37,3.5,3.35,3.41,1259187,0
+TUYA.US,D,20250326,000000,3.4002,3.45,3.315,3.33,1160882,0
+TUYA.US,D,20250327,000000,3.37,3.46,3.34,3.43,1838244,0
+TUYA.US,D,20250328,000000,3.3898,3.4,3.12,3.17,2141197,0
+TUYA.US,D,20250331,000000,3.01,3.06,2.89,3.03,2468949,0
+TUYA.US,D,20250401,000000,3,3.05,2.925,2.98,1636844,0
+TUYA.US,D,20250402,000000,2.985,3.09,2.96,3.07,1405725,0
+TUYA.US,D,20250403,000000,2.84,2.965,2.765,2.79,2312741,0
+TUYA.US,D,20250404,000000,2.5,2.55,2.34,2.47,5496122,0
+TUYA.US,D,20250407,000000,2.025,2.455,2.01,2.27,3615688,0
+TUYA.US,D,20250408,000000,2.38,2.3869,2.05,2.07,3193440,0
+TUYA.US,D,20250409,000000,2.075,2.245,1.93,2.17,5402189,0
+TUYA.US,D,20250410,000000,2.17,2.175,1.96,2.02,2157961,0
+TUYA.US,D,20250411,000000,2.07,2.08,1.91,2.02,3296622,0
+TUYA.US,D,20250414,000000,2.1001,2.13,1.98,2.02,4223642,0
+TUYA.US,D,20250415,000000,2.035,2.085,2.03,2.06,1215567,0
+TUYA.US,D,20250416,000000,2,2.04,1.925,1.95,3593829,0
+TUYA.US,D,20250417,000000,2,2.01,1.94,1.95,811902,0
+TUYA.US,D,20250421,000000,1.95,1.95,1.865,1.89,1032482,0
+TUYA.US,D,20250422,000000,1.9506,2.01,1.9307,1.99,975389,0
+TUYA.US,D,20250423,000000,2.1093,2.34,2.08,2.18,2498506,0
+TUYA.US,D,20250424,000000,2.25,2.27,2.18,2.25,1158727,0
+TUYA.US,D,20250425,000000,2.24,2.2699,2.18,2.22,878690,0
+TUYA.US,D,20250428,000000,2.225,2.27,2.19,2.22,739353,0
+TUYA.US,D,20250429,000000,2.3178,2.3178,2.18,2.2,938269,0
+TUYA.US,D,20250430,000000,2.23,2.37,2.1,2.35,2628200,0
+TUYA.US,D,20250501,000000,2.375,2.375,2.24,2.31,1177277,0
+TUYA.US,D,20250502,000000,2.39,2.49,2.3705,2.39,1591302,0
+TUYA.US,D,20250505,000000,2.36,2.37,2.29,2.34,1752433,0
+TUYA.US,D,20250506,000000,2.36,2.36,2.28,2.32,1445168,0
+TUYA.US,D,20250507,000000,2.345,2.38,2.21,2.29,1520457,0
+TUYA.US,D,20250508,000000,2.3546,2.46,2.285,2.41,1601596,0
+TUYA.US,D,20250509,000000,2.44,2.44,2.28,2.32,893297,0
+TUYA.US,D,20250512,000000,2.56,2.69,2.54,2.57,4045166,0
+TUYA.US,D,20250513,000000,2.66,2.74,2.62,2.71,2879424,0
+TUYA.US,D,20250514,000000,2.835,2.87,2.755,2.82,3620157,0
+TUYA.US,D,20250515,000000,2.76,2.76,2.6048,2.64,2033709,0
+TUYA.US,D,20250516,000000,2.7,2.755,2.62,2.73,2184058,0
+TUYA.US,D,20250519,000000,2.73,2.735,2.6,2.64,2062376,0
+TUYA.US,D,20250520,000000,2.7137,2.7137,2.545,2.58,2978968,0
+TUYA.US,D,20250521,000000,2.66,2.69,2.4,2.49,4962442,0
+TUYA.US,D,20250522,000000,2.48,2.55,2.42,2.51,1794213,0
+TUYA.US,D,20250523,000000,2.4,2.475,2.35,2.42,2508967,0
+TUYA.US,D,20250527,000000,2.43,2.705,2.42,2.64,4805227,0
+TUYA.US,D,20250528,000000,2.62,2.63,2.53,2.56,2421729,0
+TUYA.US,D,20250529,000000,2.63,2.655,2.575,2.6,1371374,0
+TUYA.US,D,20250530,000000,2.54,2.545,2.41,2.42,3583896,0
+TUYA.US,D,20250602,000000,2.42,2.44,2.36,2.42,1307055,0
+TUYA.US,D,20250603,000000,2.44,2.53,2.42,2.49,2959092,0
+TUYA.US,D,20250604,000000,2.52,2.675,2.52,2.64,2713180,0
+TUYA.US,D,20250605,000000,2.72,2.75,2.66,2.67,3240500,0
+TUYA.US,D,20250606,000000,2.66,2.75,2.6565,2.74,1919793,0
+TUYA.US,D,20250609,000000,2.79,2.945,2.79,2.85,2172680,0
+TUYA.US,D,20250610,000000,2.8578,2.86,2.74,2.78,1710364,0
+TUYA.US,D,20250611,000000,2.83,2.885,2.68,2.69,1685449,0
+TUYA.US,D,20250612,000000,2.71,2.77,2.63,2.73,2605777,0
+TUYA.US,D,20250613,000000,2.622,2.64,2.5,2.5,1351615,0
+TUYA.US,D,20250616,000000,2.6,2.74,2.595,2.61,2293971,0
+TUYA.US,D,20250617,000000,2.56,2.64,2.52,2.55,1843099,0
+TUYA.US,D,20250618,000000,2.56,2.58,2.49,2.52,1704631,0
+TUYA.US,D,20250620,000000,2.57,2.58,2.32,2.34,3935614,0
+TUYA.US,D,20250623,000000,2.35,2.37,2.24,2.3,2106523,0
+TUYA.US,D,20250624,000000,2.35,2.4599,2.35,2.44,1116600,0
+TUYA.US,D,20250625,000000,2.44,2.45,2.32,2.34,1917338,0
+TUYA.US,D,20250626,000000,2.37,2.37,2.3,2.34,1605132,0
+TUYA.US,D,20250627,000000,2.36,2.37,2.305,2.33,1329889,0
+TUYA.US,D,20250630,000000,2.33,2.35,2.2993,2.31,1272709,0
+TUYA.US,D,20250701,000000,2.3154,2.37,2.3,2.33,1286491,0
+TUYA.US,D,20250702,000000,2.3287,2.47,2.32,2.47,2742815,0
+TUYA.US,D,20250703,000000,2.46,2.5,2.425,2.45,1769051,0
+TUYA.US,D,20250707,000000,2.425,2.435,2.37,2.41,1515920,0
+TUYA.US,D,20250708,000000,2.45,2.6,2.45,2.48,2756098,0
+TUYA.US,D,20250709,000000,2.475,2.53,2.42,2.53,1675750,0
+TUYA.US,D,20250710,000000,2.55,2.585,2.49,2.51,1596633,0
+TUYA.US,D,20250711,000000,2.5,2.525,2.42,2.46,1498089,0
+TUYA.US,D,20250714,000000,2.45,2.55,2.4425,2.52,1000417,0
+TUYA.US,D,20250715,000000,2.565,2.745,2.53,2.71,3505616,0
+TUYA.US,D,20250716,000000,2.705,2.705,2.52,2.55,2749541,0
+TUYA.US,D,20250717,000000,2.56,2.61,2.475,2.49,1841812,0
+TUYA.US,D,20250718,000000,2.51,2.65,2.49,2.5,1794718,0
+TUYA.US,D,20250721,000000,2.53,2.645,2.51,2.51,3367271,0
+TUYA.US,D,20250722,000000,2.51,2.558,2.42,2.5,1398619,0
+TUYA.US,D,20250723,000000,2.55,2.61,2.53,2.58,1340319,0
+TUYA.US,D,20250724,000000,2.58,2.58,2.5,2.52,1179491,0
+TUYA.US,D,20250725,000000,2.555,2.6,2.48,2.48,1462286,0
+TUYA.US,D,20250728,000000,2.51,2.52,2.45,2.47,1043119,0
+TUYA.US,D,20250729,000000,2.48,2.48,2.34,2.38,1919565,0
+TUYA.US,D,20250730,000000,2.38,2.41,2.32,2.35,1475316,0
+TUYA.US,D,20250731,000000,2.37,2.42,2.3238,2.39,711458,0
+TUYA.US,D,20250801,000000,2.33,2.3794,2.28,2.29,980510,0
+TUYA.US,D,20250804,000000,2.32,2.358,2.315,2.35,1023707,0
+TUYA.US,D,20250805,000000,2.41,2.42,2.34,2.38,2046571,0
+TUYA.US,D,20250806,000000,2.355,2.39,2.33,2.38,1728448,0
+TUYA.US,D,20250807,000000,2.405,2.52,2.4,2.47,2070777,0
+TUYA.US,D,20250808,000000,2.51,2.54,2.445,2.52,805691,0
+TUYA.US,D,20250811,000000,2.505,2.525,2.475,2.48,784485,0
+TUYA.US,D,20250812,000000,2.46,2.48,2.425,2.46,455286,0
+TUYA.US,D,20250813,000000,2.52,2.57,2.5,2.55,1056145,0
+TUYA.US,D,20250814,000000,2.5,2.5,2.4,2.42,1056513,0
+TUYA.US,D,20250815,000000,2.44,2.44,2.36,2.38,1658865,0
+TUYA.US,D,20250818,000000,2.38,2.395,2.335,2.37,1256408,0
+TUYA.US,D,20250819,000000,2.37,2.3701,2.3,2.33,810971,0
+TUYA.US,D,20250820,000000,2.33,2.35,2.3,2.32,826686,0
+TUYA.US,D,20250821,000000,2.32,2.425,2.31,2.39,1826127,0
+TUYA.US,D,20250822,000000,2.425,2.52,2.42,2.5,1740226,0
+TUYA.US,D,20250825,000000,2.55,2.595,2.5311,2.56,1833828,0
+TUYA.US,D,20250826,000000,2.58,2.7,2.51,2.64,5543841,0
+TUYA.US,D,20250827,000000,2.8,2.84,2.5,2.68,5592452,0
+TUYA.US,D,20250828,000000,2.77,2.88,2.75,2.81,3430889,0
+TUYA.US,D,20250829,000000,2.76,2.77,2.64,2.66,2750810,0
+TUYA.US,D,20250902,000000,2.58,2.63,2.48,2.58,2530635,0
+TUYA.US,D,20250903,000000,2.575,2.62,2.52,2.53,1618255,0
+TUYA.US,D,20250904,000000,2.4997,2.508,2.46,2.48,1040621,0
+TUYA.US,D,20250905,000000,2.54,2.63,2.505,2.52,1944246,0
+TUYA.US,D,20250908,000000,2.55,2.6,2.54,2.58,754468,0
+TUYA.US,D,20250909,000000,2.61,2.73,2.55,2.57,2186324,0
+TUYA.US,D,20250910,000000,2.58,2.6,2.5,2.52,1132999,0
+TUYA.US,D,20250911,000000,2.51,2.64,2.5,2.63,1116332,0
+TUYA.US,D,20250912,000000,2.63,2.64,2.5617,2.58,1180390,0
+TUYA.US,D,20250915,000000,2.6442,2.6589,2.585,2.61,1529633,0
+TUYA.US,D,20250916,000000,2.62,2.64,2.56,2.62,1181617,0
+TUYA.US,D,20250917,000000,2.66,2.71,2.56,2.59,2276651,0
+TUYA.US,D,20250918,000000,2.62,2.68,2.615,2.63,1200208,0
+TUYA.US,D,20250919,000000,2.6,2.63,2.56,2.6,1743012,0
+TUYA.US,D,20250922,000000,2.61,2.61,2.53,2.55,1284128,0
+TUYA.US,D,20250923,000000,2.535,2.54,2.45,2.45,1381756,0
+TUYA.US,D,20250924,000000,2.49,2.6299,2.48,2.58,1612728,0
+TUYA.US,D,20250925,000000,2.54,2.55,2.48,2.52,1204959,0
+TUYA.US,D,20250926,000000,2.49,2.5,2.45,2.49,1188101,0
+TUYA.US,D,20250929,000000,2.53,2.56,2.48,2.49,1109403,0
+TUYA.US,D,20250930,000000,2.5,2.53,2.43,2.47,1061974,0
+TUYA.US,D,20251001,000000,2.47,2.52,2.45,2.5,1068734,0
+TUYA.US,D,20251002,000000,2.55,2.575,2.49,2.54,1463562,0
+TUYA.US,D,20251003,000000,2.54,2.6,2.525,2.58,1378545,0
+TUYA.US,D,20251006,000000,2.57,2.66,2.525,2.6,2177426,0
+TUYA.US,D,20251007,000000,2.638,2.64,2.53,2.56,777476,0
+TUYA.US,D,20251008,000000,2.56,2.58,2.5403,2.58,1020385,0
+TUYA.US,D,20251009,000000,2.57,2.7,2.565,2.69,2370585,0
+TUYA.US,D,20251010,000000,2.63,2.64,2.475,2.52,4850799,0
+TUYA.US,D,20251013,000000,2.55,2.58,2.48,2.48,910809,0
+TUYA.US,D,20251014,000000,2.43,2.45,2.31,2.37,2063400,0
+TUYA.US,D,20251015,000000,2.41,2.43,2.37,2.39,1193884,0
+TUYA.US,D,20251016,000000,2.42,2.42,2.3,2.32,1268700,0
+TUYA.US,D,20251017,000000,2.29,2.3,2.24,2.28,1534009,0
+TUYA.US,D,20251020,000000,2.32,2.4,2.3,2.4,952775,0
+TUYA.US,D,20251021,000000,2.41,2.465,2.38,2.38,875641,0
+TUYA.US,D,20251022,000000,2.39,2.4393,2.3044,2.32,954028,0
+TUYA.US,D,20251023,000000,2.3247,2.4,2.3247,2.35,819300,0
+TUYA.US,D,20251024,000000,2.3776,2.395,2.3344,2.34,674758,0
+TUYA.US,D,20251027,000000,2.39,2.45,2.34,2.37,2018943,0
+TUYA.US,D,20251028,000000,2.38,2.4,2.29,2.3,1273658,0
+TUYA.US,D,20251029,000000,2.34,2.3433,2.29,2.31,1061693,0
+TUYA.US,D,20251030,000000,2.31,2.31,2.26,2.28,605184,0
+TUYA.US,D,20251031,000000,2.285,2.31,2.27,2.28,905382,0
+TUYA.US,D,20251103,000000,2.32,2.32,2.26,2.31,524703,0
+TUYA.US,D,20251104,000000,2.275,2.28,2.215,2.22,1454153,0
+TUYA.US,D,20251105,000000,2.2473,2.28,2.23,2.24,885804,0
+TUYA.US,D,20251106,000000,2.27,2.27,2.185,2.2,1071777,0
+TUYA.US,D,20251107,000000,2.16,2.18,2.11,2.16,689305,0
+TUYA.US,D,20251110,000000,2.21,2.2397,2.18,2.18,664394,0
+TUYA.US,D,20251111,000000,2.23,2.2375,2.15,2.16,363432,0
+TUYA.US,D,20251112,000000,2.17,2.175,2.1,2.12,483718,0
+TUYA.US,D,20251113,000000,2.13,2.13,2.04,2.05,966106,0
+TUYA.US,D,20251114,000000,2.02,2.16,2,2.08,921123,0
+TUYA.US,D,20251117,000000,2.09,2.1,2,2.02,762329,0
+TUYA.US,D,20251118,000000,2.02,2.045,1.99,2.01,804010,0
+TUYA.US,D,20251119,000000,2.03,2.05,2.015,2.04,617864,0
+TUYA.US,D,20251120,000000,2.07,2.1,2.0001,2.01,1200299,0
+TUYA.US,D,20251121,000000,2.05,2.15,2.04,2.13,807249,0
+TUYA.US,D,20251124,000000,2.18,2.2,2.13,2.14,1896409,0
+TUYA.US,D,20251125,000000,2.075,2.38,2.01,2.33,2630521,0
+TUYA.US,D,20251126,000000,2.31,2.33,2.19,2.21,1332520,0
+TUYA.US,D,20251128,000000,2.22,2.27,2.22,2.25,620487,0
+TUYA.US,D,20251201,000000,2.21,2.32,2.2,2.26,1502253,0
+TUYA.US,D,20251202,000000,2.29,2.3,2.25,2.26,1272547,0
+TUYA.US,D,20251203,000000,2.26,2.38,2.21,2.37,1772611,0
+TUYA.US,D,20251204,000000,2.375,2.405,2.34,2.38,1105017,0
+TUYA.US,D,20251205,000000,2.38,2.4,2.265,2.29,1203006,0
+TUYA.US,D,20251208,000000,2.29,2.3,2.2439,2.25,698239,0
+TUYA.US,D,20251209,000000,2.245,2.3,2.2202,2.3,657355,0
+TUYA.US,D,20251210,000000,2.27,2.31,2.26,2.28,1312736,0
+TUYA.US,D,20251211,000000,2.29,2.29,2.22,2.25,371712,0
+TUYA.US,D,20251212,000000,2.255,2.29,2.2209,2.24,521488,0
+TUYA.US,D,20251215,000000,2.26,2.27,2.165,2.17,642079,0
+TUYA.US,D,20251216,000000,2.162,2.2,2.155,2.19,397891,0
+TUYA.US,D,20251217,000000,2.2,2.23,2.1745,2.21,732139,0
+TUYA.US,D,20251218,000000,2.24,2.28,2.23,2.24,826445,0
+TUYA.US,D,20251219,000000,2.26,2.29,2.245,2.27,847430,0
+TUYA.US,D,20251222,000000,2.28,2.29,2.255,2.26,1039773,0
+TUYA.US,D,20251223,000000,2.25,2.25,2.2,2.21,476908,0
+TUYA.US,D,20251224,000000,2.215,2.22,2.175,2.21,330162,0
+TUYA.US,D,20251226,000000,2.2,2.22,2.19,2.21,644039,0
+TUYA.US,D,20251229,000000,2.19,2.2,2.13,2.14,949694,0
+TUYA.US,D,20251230,000000,2.14,2.175,2.11,2.14,1168239,0
+TUYA.US,D,20251231,000000,2.14,2.155,2.095,2.11,755297,0
+TUYA.US,D,20260102,000000,2.16,2.2,2.13,2.19,536731,0
+TUYA.US,D,20260105,000000,2.21,2.29,2.2,2.26,807958,0
+TUYA.US,D,20260106,000000,2.26,2.27,2.23,2.25,937881,0
+TUYA.US,D,20260107,000000,2.245,2.3,2.24,2.28,949022,0
+TUYA.US,D,20260108,000000,2.28,2.29,2.22,2.22,306659,0
+TUYA.US,D,20260109,000000,2.225,2.29,2.2,2.2,1222984,0
+TUYA.US,D,20260112,000000,2.3,2.45,2.29,2.36,4738692,0
+TUYA.US,D,20260113,000000,2.35,2.36,2.235,2.27,1522224,0
+TUYA.US,D,20260114,000000,2.26,2.27,2.1914,2.23,1049527,0
+TUYA.US,D,20260115,000000,2.24,2.25,2.2,2.21,1199515,0
+TUYA.US,D,20260116,000000,2.21,2.295,2.185,2.25,1839106,0
+TUYA.US,D,20260120,000000,2.2,2.2,2.06,2.07,2045481,0
+TUYA.US,D,20260121,000000,2.13,2.16,2.09,2.15,996806,0
+TUYA.US,D,20260122,000000,2.185,2.215,2.16,2.18,760992,0
+TUYA.US,D,20260123,000000,2.18,2.18,2.12,2.16,843122,0
+TUYA.US,D,20260126,000000,2.16,2.175,2.13,2.14,1075129,0
+TUYA.US,D,20260127,000000,2.175,2.215,2.16,2.17,578746,0
+TUYA.US,D,20260128,000000,2.18,2.19,2.13,2.15,695522,0
+TUYA.US,D,20260129,000000,2.17,2.18,2.07,2.11,1067580,0
+TUYA.US,D,20260130,000000,2.1,2.1,2.04,2.09,1197318,0
+TUYA.US,D,20260202,000000,2.07,2.12,2.0498,2.09,350677,0
+TUYA.US,D,20260203,000000,2.1,2.17,2.05,2.06,1566119,0
+TUYA.US,D,20260204,000000,2.07,2.07,2,2.05,1343122,0
+TUYA.US,D,20260205,000000,2.06,2.09,2.03,2.07,1019876,0
+TUYA.US,D,20260206,000000,2.07,2.17,2.065,2.16,675216,0
+TUYA.US,D,20260209,000000,2.15,2.175,2.145,2.17,752811,0
+TUYA.US,D,20260210,000000,2.14,2.24,2.11,2.22,1073690,0
+TUYA.US,D,20260211,000000,2.23,2.25,2.15,2.16,1276574,0
+TUYA.US,D,20260212,000000,2.17,2.199,2.1301,2.18,1457894,0
+TUYA.US,D,20260213,000000,2.18,2.28,2.18,2.23,1119643,0
+TUYA.US,D,20260217,000000,2.24,2.249,2.13,2.16,904712,0
+TUYA.US,D,20260218,000000,2.17,2.17,2.08,2.11,615809,0
diff --git a/daily/us/nyse stocks/2/tx.us.txt b/daily/us/nyse stocks/2/tx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..47728c907c684be7c7fa3b616071777677bd36be
--- /dev/null
+++ b/daily/us/nyse stocks/2/tx.us.txt	
@@ -0,0 +1,5044 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TX.US,D,20060131,000000,11.2378,11.2378,11.2378,11.2378,0,0
+TX.US,D,20060201,000000,12.9515,13.6533,12.6706,13.1323,23644867.701233,0
+TX.US,D,20060202,000000,13.1974,13.5123,12.5578,13.0876,4966532.2424459,0
+TX.US,D,20060203,000000,13.3335,13.4297,12.8096,13.3442,1465966.9606538,0
+TX.US,D,20060206,000000,13.4851,13.4851,13.1371,13.4132,1104684.8772496,0
+TX.US,D,20060207,000000,13.4006,13.4006,12.6424,12.7707,1590904.0766622,0
+TX.US,D,20060208,000000,12.6978,12.6978,12.0902,12.4684,1833129.4544127,0
+TX.US,D,20060209,000000,12.6978,12.9787,12.3624,12.4178,1968035.2856653,0
+TX.US,D,20060210,000000,12.446,12.6929,12.3051,12.6151,488717.0364212,0
+TX.US,D,20060213,000000,12.6268,12.6268,12.2156,12.2438,636611.00286048,0
+TX.US,D,20060214,000000,12.3624,12.3624,12.1087,12.1875,1457427.1974709,0
+TX.US,D,20060215,000000,12.1923,12.3721,12.1087,12.2778,832026.62701669,0
+TX.US,D,20060216,000000,12.3887,12.6881,12.3624,12.6424,652274.95108636,0
+TX.US,D,20060217,000000,12.9233,12.9233,12.7882,12.8786,744465.5062135,0
+TX.US,D,20060221,000000,12.8669,12.9729,12.8397,12.8397,839859.62989281,0
+TX.US,D,20060222,000000,12.8164,13.0526,12.8096,12.9962,796966.37773664,0
+TX.US,D,20060223,000000,13.0914,13.2032,12.9913,13.1371,630558.7890543,0
+TX.US,D,20060224,000000,13.175,13.2761,13.1206,13.2761,241155.46404002,0
+TX.US,D,20060227,000000,13.316,13.3442,12.9729,13.1371,215707.97794286,0
+TX.US,D,20060228,000000,13.0876,13.4851,12.969,13.2324,865842.07284519,0
+TX.US,D,20060301,000000,13.316,13.5862,13.1478,13.4006,974761.34609271,0
+TX.US,D,20060302,000000,13.5123,13.6319,13.2606,13.3568,956967.85807782,0
+TX.US,D,20060303,000000,13.6251,13.766,13.2538,13.4569,1083861.6816605,0
+TX.US,D,20060306,000000,13.5405,14.1762,13.4394,13.5201,1542141.7305465,0
+TX.US,D,20060307,000000,13.6251,13.6251,12.8232,12.8941,864062.31253842,0
+TX.US,D,20060308,000000,13.0623,13.1206,12.8669,12.9456,737702.4170478,0
+TX.US,D,20060309,000000,13.036,13.4006,13.036,13.1255,1083327.7535684,0
+TX.US,D,20060310,000000,13.2431,13.6601,13.1877,13.6037,654585.5531956,0
+TX.US,D,20060313,000000,13.8516,14.1928,13.6037,14.0304,612585.26748236,0
+TX.US,D,20060314,000000,14.0518,14.1033,13.7933,14.0139,1214849.9827119,0
+TX.US,D,20060315,000000,14.0489,14.3852,14.0188,14.3162,1201501.7804111,0
+TX.US,D,20060316,000000,14.3852,15.1152,14.3852,15.1152,1286035.2511665,0
+TX.US,D,20060317,000000,15.4516,15.5089,14.9471,15.1308,910514.05654494,0
+TX.US,D,20060320,000000,15.227,15.227,14.9179,15.0015,432299.66346,0
+TX.US,D,20060321,000000,15.1415,15.1415,14.5806,14.6428,540507.03258482,0
+TX.US,D,20060322,000000,14.5864,14.7945,14.2035,14.3852,857657.23296044,0
+TX.US,D,20060323,000000,14.4688,14.7498,14.4406,14.5573,1097382.716176,0
+TX.US,D,20060324,000000,14.7789,14.9471,14.5301,14.9471,343845.57621388,0
+TX.US,D,20060327,000000,15.0015,15.087,14.7498,14.9743,820101.20419819,0
+TX.US,D,20060328,000000,15.1998,15.3067,14.9898,15.1415,1222859.9328555,0
+TX.US,D,20060329,000000,15.1706,16.0017,15.1706,15.9901,650317.21474892,0
+TX.US,D,20060330,000000,16.4916,16.8562,15.678,15.7335,1985295.8743514,0
+TX.US,D,20060331,000000,16.1543,16.2963,15.75,15.9298,716701.245428,0
+TX.US,D,20060403,000000,16.2496,16.2885,15.6479,15.678,725244.09490046,0
+TX.US,D,20060404,000000,15.7898,15.8958,15.6197,15.7441,553676.23009169,0
+TX.US,D,20060405,000000,15.7791,15.8744,15.5925,15.7335,840388.41416893,0
+TX.US,D,20060406,000000,16.1543,16.2963,15.8462,16.0076,1030820.7094662,0
+TX.US,D,20060407,000000,16.0863,16.1262,15.5682,15.6712,613652.09490323,0
+TX.US,D,20060410,000000,15.9016,15.9298,15.5361,15.75,988642.44772228,0
+TX.US,D,20060411,000000,15.8744,16.0299,15.6479,15.7208,674874.8206927,0
+TX.US,D,20060412,000000,15.7898,15.8462,15.6654,15.7335,180643.61361008,0
+TX.US,D,20060413,000000,15.8171,15.8462,15.7092,15.7548,179219.80536467,0
+TX.US,D,20060417,000000,15.8171,15.8676,15.7092,15.7335,589804.33555579,0
+TX.US,D,20060418,000000,15.7335,15.7607,15.678,15.716,1118741.8973835,0
+TX.US,D,20060419,000000,15.7335,15.8171,15.3962,15.5089,748023.99806384,0
+TX.US,D,20060420,000000,15.4807,15.4807,14.7789,15.0307,1044883.9021792,0
+TX.US,D,20060421,000000,15.0598,15.3106,14.7789,15.1998,1404746.2923907,0
+TX.US,D,20060424,000000,15.2834,15.7335,15.2834,15.7092,934181.78233534,0
+TX.US,D,20060425,000000,15.7441,15.855,15.7043,15.7043,366626.50814045,0
+TX.US,D,20060426,000000,15.7607,15.7791,15.6197,15.7043,293125.49376068,0
+TX.US,D,20060427,000000,15.6994,15.6994,15.0307,15.1152,596747.45827854,0
+TX.US,D,20060428,000000,15.1152,15.1152,15.0015,15.0151,421085.11600103,0
+TX.US,D,20060501,000000,15.227,15.5925,15.0083,15.1386,767068.46210939,0
+TX.US,D,20060502,000000,15.227,15.2562,14.9237,14.9296,282267.92712625,0
+TX.US,D,20060503,000000,15.0307,15.1706,14.9403,14.9471,415387.82549302,0
+TX.US,D,20060504,000000,14.9471,14.9685,14.4406,14.4737,535699.6222302,0
+TX.US,D,20060505,000000,14.5524,14.879,14.5524,14.8625,351500.60305933,0
+TX.US,D,20060508,000000,14.8897,14.9471,14.6205,14.6321,138819.24640115,0
+TX.US,D,20060509,000000,14.7206,14.7789,14.5242,14.5242,295434.03834356,0
+TX.US,D,20060510,000000,14.5301,14.5806,14.3852,14.4688,504200.95109004,0
+TX.US,D,20060511,000000,14.4795,14.497,14.2268,14.3221,356836.79769007,0
+TX.US,D,20060512,000000,14.2841,14.2841,13.7097,13.9352,605647.28857553,0
+TX.US,D,20060515,000000,13.766,13.766,12.585,13.1478,1549617.7525981,0
+TX.US,D,20060516,000000,13.1206,13.351,12.4732,12.9398,977076.06325469,0
+TX.US,D,20060517,000000,12.9515,13.0798,11.9512,12.1359,1083682.6768666,0
+TX.US,D,20060518,000000,12.446,12.6706,12.1359,12.4791,844485.97792721,0
+TX.US,D,20060519,000000,13.1478,13.1478,12.4791,12.9281,749803.7583706,0
+TX.US,D,20060522,000000,12.8397,12.8397,11.4448,12.1087,1308108.3940231,0
+TX.US,D,20060523,000000,12.7551,13.1478,12.725,12.8718,3000991.7074996,0
+TX.US,D,20060524,000000,12.8941,12.8941,12.4178,12.5986,782015.36239665,0
+TX.US,D,20060525,000000,12.6978,13.316,12.6978,13.2324,780771.58770828,0
+TX.US,D,20060526,000000,13.1478,13.5794,13.1031,13.4521,787176.66728626,0
+TX.US,D,20060530,000000,13.7097,13.8215,12.9233,13.036,490852.74878932,0
+TX.US,D,20060531,000000,13.2936,13.4851,13.0205,13.1478,243290.14764495,0
+TX.US,D,20060601,000000,13.1478,13.6086,12.9233,13.5755,420727.10641331,0
+TX.US,D,20060602,000000,13.5405,13.7495,13.5123,13.5979,142023.8437165,0
+TX.US,D,20060605,000000,13.7097,13.8885,13.3957,13.4803,969065.08434789,0
+TX.US,D,20060606,000000,13.3442,13.3442,12.8096,12.9787,1121058.6720718,0
+TX.US,D,20060607,000000,12.9729,12.9787,12.7551,12.7823,816722.74590489,0
+TX.US,D,20060608,000000,12.585,12.585,11.8502,12.5306,1058588.0565413,0
+TX.US,D,20060609,000000,12.4178,12.5335,12.0455,12.1418,508471.34706309,0
+TX.US,D,20060612,000000,12.4732,12.4898,11.8346,11.8395,872606.19077407,0
+TX.US,D,20060613,000000,11.2261,11.855,11.1872,11.3214,943262.67495256,0
+TX.US,D,20060614,000000,11.3496,11.7432,11.265,11.4788,602977.64811539,0
+TX.US,D,20060615,000000,11.6868,12.8096,11.6538,12.5141,736810.47936805,0
+TX.US,D,20060616,000000,12.585,12.6978,12.2497,12.4227,392967.98944372,0
+TX.US,D,20060619,000000,12.5306,12.5306,12.0241,12.0971,171211.91274742,0
+TX.US,D,20060620,000000,12.0533,12.4285,12.0533,12.1087,119243.94055312,0
+TX.US,D,20060621,000000,12.1641,12.6706,12.1087,12.619,309672.12079766,0
+TX.US,D,20060622,000000,12.6365,12.6365,12.0533,12.5578,378550.90219576,0
+TX.US,D,20060623,000000,12.585,12.8562,12.5306,12.6268,177619.04985176,0
+TX.US,D,20060626,000000,12.8941,12.9233,12.5578,12.8514,144336.50335211,0
+TX.US,D,20060627,000000,13.036,13.1478,12.6978,12.862,291344.70469074,0
+TX.US,D,20060628,000000,13.036,13.1031,12.7551,13.036,291166.72866006,0
+TX.US,D,20060629,000000,13.0059,13.5707,12.9233,13.4851,467000.87438915,0
+TX.US,D,20060630,000000,13.5707,13.7097,13.3724,13.5794,165873.66059031,0
+TX.US,D,20060703,000000,13.6416,14.0518,13.6416,14.0518,256994.30200703,0
+TX.US,D,20060705,000000,13.9916,14.0577,13.2936,14.0489,576812.08531642,0
+TX.US,D,20060706,000000,13.9916,14.2268,13.6086,13.6533,494411.24063966,0
+TX.US,D,20060707,000000,13.7097,13.8516,13.2032,13.4297,304336.95493011,0
+TX.US,D,20060710,000000,13.5123,13.5123,12.9622,13.2032,273367.06806606,0
+TX.US,D,20060711,000000,13.1478,13.2839,12.8096,13.2606,243113.20037746,0
+TX.US,D,20060712,000000,13.2606,13.4297,13.2324,13.316,344199.47074887,0
+TX.US,D,20060713,000000,13.2032,13.2032,12.6424,12.6744,597991.2329669,0
+TX.US,D,20060714,000000,12.7882,12.8669,12.4625,12.8232,254857.56087573,0
+TX.US,D,20060717,000000,12.8096,12.8164,12.3721,12.4013,260733.8561776,0
+TX.US,D,20060718,000000,12.5306,12.552,11.8395,12.4732,448314.41993132,0
+TX.US,D,20060719,000000,12.446,13.1148,12.446,12.8941,510071.07381281,0
+TX.US,D,20060720,000000,12.8941,13.0623,12.7823,12.8669,560793.21379237,0
+TX.US,D,20060721,000000,12.8096,12.9068,12.3624,12.6424,346159.26461267,0
+TX.US,D,20060724,000000,12.9233,12.9233,12.5024,12.5306,440305.49855088,0
+TX.US,D,20060725,000000,12.446,12.9787,12.446,12.9787,508648.29433058,0
+TX.US,D,20060726,000000,13.036,14.0489,12.9281,13.5979,1008753.7391887,0
+TX.US,D,20060727,000000,13.5123,13.8516,13.3675,13.6815,329072.53690456,0
+TX.US,D,20060728,000000,13.8215,14.0421,13.7388,13.907,314479.53115229,0
+TX.US,D,20060731,000000,13.9128,13.9566,13.7427,13.8215,206271.13326428,0
+TX.US,D,20060801,000000,13.8215,13.8215,13.4006,13.4521,678077.36048169,0
+TX.US,D,20060802,000000,14.0304,14.4018,13.8516,14.0761,709046.21858255,0
+TX.US,D,20060803,000000,14.0577,14.2443,14.0489,14.1529,632161.60209357,0
+TX.US,D,20060804,000000,14.1879,14.6098,13.838,13.9916,609559.67496086,0
+TX.US,D,20060807,000000,13.9352,14.3279,13.9235,14.1257,362885.92520669,0
+TX.US,D,20060808,000000,14.2948,14.2948,14.0489,14.1325,430516.81686369,0
+TX.US,D,20060809,000000,14.1607,14.5009,13.9916,13.9916,287071.22242814,0
+TX.US,D,20060810,000000,13.8788,13.9799,13.6815,13.8671,245422.77372352,0
+TX.US,D,20060811,000000,13.9352,13.9916,13.7554,13.766,83825.681685354,0
+TX.US,D,20060814,000000,13.7388,13.7884,13.5075,13.6251,265536.12271631,0
+TX.US,D,20060815,000000,13.5707,13.9634,13.5405,13.8837,101980.26557752,0
+TX.US,D,20060816,000000,13.9634,14.08,13.9303,13.9468,211965.33748274,0
+TX.US,D,20060817,000000,13.8885,14.0071,13.733,13.8283,193814.86864331,0
+TX.US,D,20060818,000000,13.8215,13.9352,13.6416,13.9177,318219.08532286,0
+TX.US,D,20060821,000000,13.907,14.1033,13.8963,14.0577,129567.57909553,0
+TX.US,D,20060822,000000,14.0693,14.255,13.9916,14.1325,136152.69223055,0
+TX.US,D,20060823,000000,13.9352,14.4737,13.9352,14.0304,169432.15244065,0
+TX.US,D,20060824,000000,14.1325,14.2151,13.9391,14.0927,156441.95972765,0
+TX.US,D,20060825,000000,14.1432,14.3279,14.1072,14.1364,155193.04122337,0
+TX.US,D,20060828,000000,14.2103,14.2501,14.1033,14.1762,217482.59443371,0
+TX.US,D,20060829,000000,14.1607,14.3279,14.1325,14.2715,291166.72866006,0
+TX.US,D,20060830,000000,14.3007,14.497,14.1996,14.2035,241688.36336887,0
+TX.US,D,20060831,000000,14.2443,14.3279,14.1607,14.1656,321066.70181368,0
+TX.US,D,20060901,000000,14.1325,14.3036,14.1033,14.1199,274791.90507466,0
+TX.US,D,20060905,000000,14.0489,14.0577,13.6319,13.9634,575568.31062806,0
+TX.US,D,20060906,000000,13.907,14.0421,13.5201,13.6533,273013.17353108,0
+TX.US,D,20060907,000000,13.6815,13.7252,13.3121,13.665,142558.80057172,0
+TX.US,D,20060908,000000,13.665,13.665,13.4968,13.5405,198085.26461636,0
+TX.US,D,20060911,000000,13.5405,13.5405,13.003,13.0244,379262.80631846,0
+TX.US,D,20060912,000000,13.0409,13.2761,12.9398,12.9622,313590.67976209,0
+TX.US,D,20060913,000000,12.9233,13.4803,12.9233,13.2538,848401.45060209,0
+TX.US,D,20060914,000000,13.3442,13.5405,13.1148,13.1371,194170.82070466,0
+TX.US,D,20060915,000000,13.2479,13.2479,13.036,13.0759,281908.88877534,0
+TX.US,D,20060918,000000,13.0759,13.175,12.8669,12.8786,402574.58004751,0
+TX.US,D,20060919,000000,12.8397,13.003,12.6035,12.8669,156618.90699514,0
+TX.US,D,20060920,000000,12.8844,13.1206,12.8669,12.9233,105716.73345854,0
+TX.US,D,20060921,000000,12.8669,12.9622,12.7318,12.7989,138282.23201957,0
+TX.US,D,20060922,000000,12.9116,12.9962,12.7046,12.7046,185803.88973651,0
+TX.US,D,20060925,000000,12.6978,12.6978,12.0971,12.3381,1080298.0459942,0
+TX.US,D,20060926,000000,12.3381,12.6307,12.2992,12.5578,1193493.8877939,0
+TX.US,D,20060927,000000,12.6424,12.8261,12.4791,12.7823,439061.72386252,0
+TX.US,D,20060928,000000,12.8941,12.9787,12.8096,12.9515,381930.38925224,0
+TX.US,D,20060929,000000,12.9233,13.0205,12.8941,13.0127,445822.75550185,0
+TX.US,D,20061002,000000,12.9233,13.2032,12.9233,13.1702,569696.13037892,0
+TX.US,D,20061003,000000,13.1478,13.1478,12.5335,12.5908,509539.20324715,0
+TX.US,D,20061004,000000,12.3624,12.4285,12.0241,12.2594,868333.73727465,0
+TX.US,D,20061005,000000,12.1359,12.4732,12.1359,12.4625,551896.46978492,0
+TX.US,D,20061006,000000,12.4178,12.4343,12.1991,12.3789,750336.65769945,0
+TX.US,D,20061009,000000,12.3887,12.585,12.3333,12.3887,479815.14859784,0
+TX.US,D,20061010,000000,12.4178,12.4898,12.3624,12.4343,235815.15435655,0
+TX.US,D,20061011,000000,12.4227,12.4732,12.3624,12.3624,156795.85426264,0
+TX.US,D,20061012,000000,12.3838,12.4898,12.3624,12.413,425000.58867591,0
+TX.US,D,20061013,000000,12.4178,12.9009,12.3789,12.8669,860323.78713104,0
+TX.US,D,20061016,000000,12.9175,13.1255,12.8096,13.0409,257350.25406838,0
+TX.US,D,20061017,000000,12.9515,13.0205,12.7551,12.7823,461840.59826272,0
+TX.US,D,20061018,000000,12.8348,12.9913,12.8164,12.8669,857834.18022793,0
+TX.US,D,20061019,000000,12.8164,13.4569,12.8164,13.316,877235.62509802,0
+TX.US,D,20061020,000000,13.2878,13.3675,13.0526,13.1478,467181.93670937,0
+TX.US,D,20061023,000000,13.1877,13.4297,13.1527,13.4171,373925.58292454,0
+TX.US,D,20061024,000000,13.316,13.9031,13.316,13.9031,613833.15722346,0
+TX.US,D,20061025,000000,13.8671,14.0188,13.7933,13.8788,460418.84754367,0
+TX.US,D,20061026,000000,13.9916,14.149,13.8516,14.0489,542105.73057136,0
+TX.US,D,20061027,000000,14.0761,14.149,13.9031,14.0353,301487.28091292,0
+TX.US,D,20061030,000000,13.9303,13.9303,13.7097,13.7554,207516.96547902,0
+TX.US,D,20061031,000000,13.7097,13.7933,13.558,13.7097,443687.04313373,0
+TX.US,D,20061101,000000,13.7097,13.9352,13.4297,13.49,323200.35665543,0
+TX.US,D,20061102,000000,13.4006,13.6747,13.351,13.592,560083.36719603,0
+TX.US,D,20061103,000000,13.7097,13.8788,13.7097,13.7933,258240.13422176,0
+TX.US,D,20061106,000000,13.9352,14.3736,13.8885,13.9741,562397.05559483,0
+TX.US,D,20061107,000000,14.0353,14.1033,13.8215,13.9468,550828.61360087,0
+TX.US,D,20061108,000000,13.9468,14.1033,13.7165,13.766,492632.50909608,0
+TX.US,D,20061109,000000,13.7097,13.9527,13.6747,13.7933,338327.29049973,0
+TX.US,D,20061110,000000,13.7388,13.8671,13.6319,13.7388,267673.89261079,0
+TX.US,D,20061113,000000,13.6368,13.7097,13.5473,13.6533,222112.02875766,0
+TX.US,D,20061114,000000,13.698,13.872,13.5979,13.8516,298106.76509325,0
+TX.US,D,20061115,000000,13.8215,14.0985,13.7933,14.0518,411653.41513837,0
+TX.US,D,20061116,000000,14.0693,14.08,13.5123,13.592,433544.46691155,0
+TX.US,D,20061117,000000,13.592,13.7388,13.2606,13.2674,843239.1169493,0
+TX.US,D,20061120,000000,13.3801,13.6747,13.1935,13.2032,483374.66921137,0
+TX.US,D,20061121,000000,13.2878,13.4569,13.2198,13.3286,509717.17927782,0
+TX.US,D,20061122,000000,13.2168,13.4394,13.2032,13.3335,432299.66346,0
+TX.US,D,20061124,000000,13.3879,13.4569,13.2761,13.3617,201469.89548875,0
+TX.US,D,20061127,000000,13.2606,13.3442,13.0914,13.1478,260376.87535306,0
+TX.US,D,20061128,000000,13.0798,13.1206,12.9787,13.1206,110342.05272976,0
+TX.US,D,20061129,000000,13.0914,13.4453,13.0914,13.351,347049.14476605,0
+TX.US,D,20061130,000000,13.2713,13.4453,13.2382,13.3801,400795.84850393,0
+TX.US,D,20061201,000000,13.4851,13.4851,12.7386,12.9622,1192777.8686184,0
+TX.US,D,20061204,000000,12.9563,13.0914,12.9009,13.0876,2493410.2405899,0
+TX.US,D,20061205,000000,13.175,13.4569,13.0914,13.4074,1275181.7995848,0
+TX.US,D,20061206,000000,13.4006,14.0693,13.3442,14.0188,1881714.8532609,0
+TX.US,D,20061207,000000,14.0645,14.3279,14.0518,14.2608,852670.81781196,0
+TX.US,D,20061208,000000,14.2151,14.3036,13.8788,14.0421,621483.04025299,0
+TX.US,D,20061211,000000,14.0489,14.8839,14.0489,14.8674,1060901.74494,0
+TX.US,D,20061212,000000,14.7546,14.7546,14.1257,14.2773,1090626.8283525,0
+TX.US,D,20061213,000000,14.4688,15.5361,14.4406,15.1104,1809991.5416616,0
+TX.US,D,20061214,000000,15.16,15.3514,14.7371,14.7828,1001813.7027555,0
+TX.US,D,20061215,000000,14.8324,15.2562,14.7828,15.1415,920481.74302599,0
+TX.US,D,20061218,000000,15.1998,15.2834,14.6662,14.7886,254857.56087573,0
+TX.US,D,20061219,000000,14.7546,15.0812,14.6934,14.8217,420552.21667218,0
+TX.US,D,20061220,000000,15.087,15.087,14.6146,14.6662,347225.06327036,0
+TX.US,D,20061221,000000,14.8897,16.5762,14.8674,16.5762,2294258.1485527,0
+TX.US,D,20061222,000000,16.0076,16.1262,15.5527,16.0474,1487682.0939227,0
+TX.US,D,20061226,000000,16.2671,16.2827,15.7043,15.8462,677725.52347307,0
+TX.US,D,20061227,000000,16.2379,16.8562,16.0416,16.8562,2282157.8359931,0
+TX.US,D,20061228,000000,16.8562,17.1361,16.3497,16.5247,1638071.8398442,0
+TX.US,D,20061229,000000,16.8289,16.8289,16.4586,16.5986,790736.18789979,0
+TX.US,D,20070103,000000,16.5762,16.5762,15.8044,16.0746,1213422.0594137,0
+TX.US,D,20070104,000000,15.9852,15.9852,15.6265,15.8744,565954.51868199,0
+TX.US,D,20070105,000000,15.7791,16.1262,15.6431,15.7548,693028.37582168,0
+TX.US,D,20070108,000000,15.7607,15.7898,15.3962,15.4243,1471842.2271925,0
+TX.US,D,20070109,000000,15.1415,15.1415,12.9233,14.811,2549115.7094284,0
+TX.US,D,20070110,000000,14.6321,14.9014,13.8788,14.9014,1444789.8705297,0
+TX.US,D,20070111,000000,14.9335,15.087,14.7789,15.018,428914.00382442,0
+TX.US,D,20070112,000000,14.9966,15.0015,14.3852,14.5864,602794.5282688,0
+TX.US,D,20070116,000000,14.5864,14.8052,14.3561,14.5369,367161.46499566,0
+TX.US,D,20070117,000000,14.4406,14.5476,14.2773,14.3279,408094.92328802,0
+TX.US,D,20070118,000000,14.3279,14.429,13.7213,14.0985,746957.17064297,0
+TX.US,D,20070119,000000,14.2715,14.2715,14.08,14.2443,651207.0949023,0
+TX.US,D,20070122,000000,14.0489,14.1325,13.6319,13.8001,679861.23584118,0
+TX.US,D,20070123,000000,13.4851,13.665,13.0059,13.49,3077698.3479579,0
+TX.US,D,20070124,000000,13.6251,14.0489,13.6251,14.0188,950201.68262257,0
+TX.US,D,20070125,000000,13.9916,14.2443,13.7709,13.9634,772406.71426649,0
+TX.US,D,20070126,000000,13.8963,14.0304,13.49,13.9391,182425.43144321,0
+TX.US,D,20070129,000000,14.114,14.114,13.8001,13.8166,138819.24640115,0
+TX.US,D,20070130,000000,13.7097,14.2948,13.5979,14.1821,419842.37007584,0
+TX.US,D,20070131,000000,14.3036,14.5009,14.1656,14.4348,579125.77371522,0
+TX.US,D,20070201,000000,14.3852,14.7109,14.3852,14.6205,445822.75550185,0
+TX.US,D,20070202,000000,14.5651,15.0015,14.3007,14.8285,527513.75358227,0
+TX.US,D,20070205,000000,14.7439,15.087,14.6866,14.7721,379262.80631846,0
+TX.US,D,20070206,000000,14.9471,14.985,14.7721,14.9053,617565.51005175,0
+TX.US,D,20070207,000000,14.9053,15.0812,14.4455,14.6428,580370.57716677,0
+TX.US,D,20070208,000000,14.4406,14.7332,14.22,14.6662,428024.12367104,0
+TX.US,D,20070209,000000,14.8052,14.8557,14.22,14.4125,271053.37966727,0
+TX.US,D,20070212,000000,14.3007,14.5135,14.1879,14.3036,242045.3441934,0
+TX.US,D,20070213,000000,14.6098,15.6197,14.4455,15.1551,2637511.1571731,0
+TX.US,D,20070214,000000,15.0696,16.4673,15.0696,16.2992,2584464.0123997,0
+TX.US,D,20070215,000000,16.2963,16.5918,15.9804,16.3128,1176049.1504981,0
+TX.US,D,20070216,000000,16.2379,16.4187,15.9463,16.2671,862105.60496417,0
+TX.US,D,20070220,000000,16.2671,16.271,15.9298,16.2438,856407.28569298,0
+TX.US,D,20070221,000000,16.0708,16.2963,15.9191,16.0533,764040.81206152,0
+TX.US,D,20070222,000000,16.0533,16.2671,15.9901,16.0367,716346.32212983,0
+TX.US,D,20070223,000000,16.2273,16.2379,16.0251,16.1543,352210.44965567,0
+TX.US,D,20070226,000000,16.2379,17.2732,16.1825,16.7726,2113740.044051,0
+TX.US,D,20070227,000000,14.7206,15.783,14.2501,15.3339,2129808.2962078,0
+TX.US,D,20070228,000000,15.4409,15.5925,14.9898,15.1152,1121058.6720718,0
+TX.US,D,20070301,000000,14.5009,15.1308,14.3852,14.8839,717222.82836183,0
+TX.US,D,20070302,000000,14.6205,15.0083,14.4688,14.4688,594788.69317791,0
+TX.US,D,20070305,000000,14.0489,14.6866,13.7767,14.2841,1149531.7506905,0
+TX.US,D,20070306,000000,14.497,15.018,14.497,14.9743,592652.9808098,0
+TX.US,D,20070307,000000,14.9743,15.1765,14.6487,14.7109,843418.12174315,0
+TX.US,D,20070308,000000,14.9966,15.5925,14.9685,15.3738,581797.47170173,0
+TX.US,D,20070309,000000,15.2338,15.678,15.2338,15.5089,797498.2483023,0
+TX.US,D,20070312,000000,15.5478,15.8044,15.4574,15.7335,698550.77658856,0
+TX.US,D,20070313,000000,15.6712,15.9065,14.9626,15.0734,1152024.4438831,0
+TX.US,D,20070314,000000,15.0015,15.6936,14.9743,15.435,559906.41992854,0
+TX.US,D,20070315,000000,15.1706,15.6829,15.1706,15.6022,385489.90986577,0
+TX.US,D,20070316,000000,15.3962,15.5818,15.1551,15.1706,314302.5838848,0
+TX.US,D,20070319,000000,15.1765,15.7286,15.1765,15.678,698189.68071129,0
+TX.US,D,20070320,000000,16.0708,16.0708,15.4185,15.4963,657611.1457171,0
+TX.US,D,20070321,000000,15.6314,16.0814,15.5361,16.0814,517013.16777237,0
+TX.US,D,20070322,000000,16.0863,16.2156,15.7898,15.855,413077.22338378,0
+TX.US,D,20070323,000000,16.1145,16.1757,15.8044,16.0474,514700.50813676,0
+TX.US,D,20070326,000000,16.166,16.2321,15.6868,15.855,432474.55320113,0
+TX.US,D,20070327,000000,15.855,15.9065,15.5527,15.6265,578769.82165386,0
+TX.US,D,20070328,000000,15.3456,15.5974,15.3009,15.3281,254504.69510393,0
+TX.US,D,20070329,000000,15.8171,16.0017,15.3777,15.7373,448134.38637428,0
+TX.US,D,20070330,000000,15.9016,15.9016,15.367,15.6994,218016.52252574,0
+TX.US,D,20070402,000000,15.8219,16.0367,15.716,15.9804,271232.38446113,0
+TX.US,D,20070403,000000,15.9016,16.0989,15.9016,15.9852,240444.5886805,0
+TX.US,D,20070404,000000,15.9347,16.2379,15.9298,16.1203,190789.27612181,0
+TX.US,D,20070405,000000,16.1825,16.2885,16.0708,16.2438,138464.32310298,0
+TX.US,D,20070409,000000,16.1942,16.4353,16.1592,16.4353,190608.21380158,0
+TX.US,D,20070410,000000,16.3964,16.7998,16.307,16.48,461664.67975841,0
+TX.US,D,20070411,000000,16.5179,16.5179,16.1495,16.2671,327114.80056712,0
+TX.US,D,20070412,000000,16.2039,16.3828,16.0708,16.307,197371.30296728,0
+TX.US,D,20070413,000000,16.2963,16.4848,16.0581,16.4848,249341.33268795,0
+TX.US,D,20070416,000000,16.5762,16.8562,16.5364,16.8056,512919.71906681,0
+TX.US,D,20070417,000000,16.3643,16.7006,14.6098,14.9471,6868180.4111426,0
+TX.US,D,20070418,000000,14.951,15.8277,14.7206,15.7335,3898691.4898359,0
+TX.US,D,20070419,000000,15.2834,15.7335,15.2834,15.5925,619883.31350327,0
+TX.US,D,20070420,000000,15.6197,16.3225,15.5361,15.8462,2071077.2348478,0
+TX.US,D,20070423,000000,15.7607,16.0144,15.5138,15.6372,593009.96163433,0
+TX.US,D,20070424,000000,15.6372,15.6372,15.1706,15.2435,630203.86575613,0
+TX.US,D,20070425,000000,15.7335,15.7335,15.192,15.2601,582506.28953488,0
+TX.US,D,20070426,000000,15.402,15.402,14.9335,14.9792,619703.27994623,0
+TX.US,D,20070427,000000,14.8324,14.8897,14.7206,14.7886,477325.54169474,0
+TX.US,D,20070430,000000,15.716,15.716,15.0598,15.1152,1029755.9395717,0
+TX.US,D,20070501,000000,15.0696,15.1998,14.9578,15.0734,616322.76412656,0
+TX.US,D,20070502,000000,15.0365,15.5585,15.0365,15.2834,481063.03833894,0
+TX.US,D,20070503,000000,15.3962,15.4914,14.3007,14.6934,3042639.1274411,0
+TX.US,D,20070504,000000,15.0598,15.5478,14.4183,14.6866,2683844.5934136,0
+TX.US,D,20070507,000000,14.7157,14.9792,14.6778,14.8285,1023986.6356409,0
+TX.US,D,20070508,000000,14.6866,14.9792,14.6098,14.7614,1001454.6644046,0
+TX.US,D,20070509,000000,14.8052,14.9403,14.7206,14.914,663308.43622511,0
+TX.US,D,20070510,000000,14.9335,14.9335,14.4125,14.4406,791270.11599182,0
+TX.US,D,20070511,000000,14.4125,14.7546,14.2035,14.6428,775075.32596346,0
+TX.US,D,20070514,000000,14.8499,14.985,14.5933,14.7332,887912.12941223,0
+TX.US,D,20070515,000000,14.7332,14.8557,14.6662,14.6662,503665.99423483,0
+TX.US,D,20070516,000000,14.846,15.0423,14.6662,15.0307,828823.05846451,0
+TX.US,D,20070517,000000,14.9743,15.1104,14.5009,14.9296,625219.50813401,0
+TX.US,D,20070518,000000,14.9237,15.1648,14.9179,15.1259,547091.11695666,0
+TX.US,D,20070521,000000,15.1706,15.2144,14.9743,14.9792,983485.2578854,0
+TX.US,D,20070522,000000,14.9792,15.1706,14.8003,14.8956,873492.9846379,0
+TX.US,D,20070523,000000,14.9471,15.192,14.9335,14.9743,579480.69701338,0
+TX.US,D,20070524,000000,14.9179,15.1026,14.8382,15.0015,1104506.9012189,0
+TX.US,D,20070525,000000,15.0015,15.192,14.9296,15.0083,405245.24927084,0
+TX.US,D,20070529,000000,14.9296,15.2144,14.6973,14.951,797678.28185935,0
+TX.US,D,20070530,000000,14.951,14.9898,14.7498,14.914,612862.00477861,0
+TX.US,D,20070531,000000,14.9743,15.2338,14.951,15.0696,895742.0459988,0
+TX.US,D,20070601,000000,15.1706,15.227,15.0812,15.0977,843953.07859837,0
+TX.US,D,20070604,000000,14.9685,15.4302,14.9685,15.1872,2171100.7928511,0
+TX.US,D,20070605,000000,15.3106,15.5361,15.1386,15.2212,953225.2176177,0
+TX.US,D,20070606,000000,15.0657,15.1706,14.9792,15.1026,682527.79001178,0
+TX.US,D,20070607,000000,14.9014,15.1259,14.6973,14.7945,1209242.1946008,0
+TX.US,D,20070608,000000,15.0307,15.1308,14.7789,14.9471,570047.96738754,0
+TX.US,D,20070611,000000,14.9471,14.9471,14.6973,14.7332,534809.74207682,0
+TX.US,D,20070612,000000,14.5369,14.6691,14.3104,14.3959,1216271.7334309,0
+TX.US,D,20070613,000000,14.6691,15.0521,14.4912,14.914,3060969.6298375,0
+TX.US,D,20070614,000000,14.9685,15.5925,14.9685,15.5653,2776744.995137,0
+TX.US,D,20070615,000000,15.716,16.0746,15.5974,15.8773,1311306.8187593,0
+TX.US,D,20070618,000000,16.4353,16.5364,15.9522,16.5364,1733642.910791,0
+TX.US,D,20070619,000000,16.5762,16.7998,16.3663,16.6598,2365091.5799987,0
+TX.US,D,20070620,000000,16.8562,16.8562,16.3225,16.3225,1070508.3355438,0
+TX.US,D,20070621,000000,16.5762,17.4131,16.2963,17.2955,2606425.0200694,0
+TX.US,D,20070622,000000,16.9466,17.7154,16.9466,17.418,1939914.0440553,0
+TX.US,D,20070625,000000,17.8408,17.8671,17.0865,17.1439,712251.84466109,0
+TX.US,D,20070626,000000,17.3791,17.3791,16.5694,16.7949,1118741.8973835,0
+TX.US,D,20070627,000000,16.7726,17.1099,16.4236,17.0477,754254.18790069,0
+TX.US,D,20070628,000000,16.9077,17.3626,16.9077,17.069,501352.30583604,0
+TX.US,D,20070629,000000,16.9689,17.2275,16.8445,17.0185,575212.3585667,0
+TX.US,D,20070702,000000,16.9417,17.6542,16.9417,17.418,1019613.3633495,0
+TX.US,D,20070703,000000,17.418,17.7261,17.3393,17.5871,619170.38061738,0
+TX.US,D,20070705,000000,17.5871,17.732,17.4238,17.5638,632876.59250582,0
+TX.US,D,20070706,000000,17.4472,17.7893,17.4472,17.6542,404532.31638495,0
+TX.US,D,20070709,000000,18.2102,18.4017,17.9925,18.3453,1433043.4525051,0
+TX.US,D,20070710,000000,18.1373,18.6651,17.8506,18.4241,1774396.3355263,0
+TX.US,D,20070711,000000,18.5417,18.8284,18.4309,18.6612,1404924.2684214,0
+TX.US,D,20070712,000000,18.8236,19.2046,18.6719,19.1541,1002703.5829089,0
+TX.US,D,20070713,000000,18.9917,19.087,18.3453,18.5135,1876555.6058977,0
+TX.US,D,20070716,000000,18.4698,18.7896,17.7378,17.973,1122122.4132031,0
+TX.US,D,20070717,000000,17.9798,18.3123,17.9798,18.114,647291.62222742,0
+TX.US,D,20070718,000000,18.0644,18.0945,17.4472,17.8904,779347.77946287,0
+TX.US,D,20070719,000000,17.8068,18.0255,17.7009,18.009,520753.75070612,0
+TX.US,D,20070720,000000,18.009,18.4629,17.9857,18.3891,461664.67975841,0
+TX.US,D,20070723,000000,18.3891,18.6612,18.2724,18.3725,313590.67976209,0
+TX.US,D,20070724,000000,18.3123,18.3725,17.5541,17.6814,901971.20707247,0
+TX.US,D,20070725,000000,17.8564,18.0975,17.2887,17.6202,1077632.5205868,0
+TX.US,D,20070726,000000,16.4139,17.2372,16.307,16.9854,917633.09777199,0
+TX.US,D,20070727,000000,16.9748,17.418,16.6822,16.9514,730403.3422637,0
+TX.US,D,20070730,000000,16.8853,17.3393,16.5918,17.2809,635721.1227071,0
+TX.US,D,20070731,000000,17.418,17.8233,17.3072,17.3451,337972.36720156,0
+TX.US,D,20070801,000000,17.1439,17.3072,16.8445,17.3072,714742.48032737,0
+TX.US,D,20070802,000000,17.3072,17.3072,16.8562,17.1993,407557.90890645,0
+TX.US,D,20070803,000000,17.3072,17.9925,17.2051,17.4967,953225.2176177,0
+TX.US,D,20070806,000000,17.418,17.4472,16.3332,16.6034,1287283.1409076,0
+TX.US,D,20070807,000000,16.4965,16.9242,16.4139,16.6034,954830.08818334,0
+TX.US,D,20070808,000000,16.9573,17.2217,16.1028,16.2788,916386.23679407,0
+TX.US,D,20070809,000000,15.7373,15.8618,15.1648,15.3612,1888654.8896941,0
+TX.US,D,20070810,000000,15.1648,15.9123,15.1026,15.8501,559194.51580584,0
+TX.US,D,20070813,000000,16.1262,16.5091,16.0708,16.2788,541751.83603638,0
+TX.US,D,20070814,000000,16.1757,16.3964,15.6022,15.7723,378373.95492826,0
+TX.US,D,20070815,000000,15.7373,15.855,15.0929,15.1706,434254.31350789,0
+TX.US,D,20070816,000000,15.1386,15.1386,13.0914,13.7165,2943860.3728894,0
+TX.US,D,20070817,000000,14.2326,16.3167,13.766,14.0858,1915530.2990894,0
+TX.US,D,20070820,000000,14.3221,15.2601,14.1928,15.1493,932935.9501206,0
+TX.US,D,20070821,000000,15.1152,15.4516,14.8382,15.0657,675055.88301292,0
+TX.US,D,20070822,000000,15.4467,16.4081,15.3777,15.8005,1016052.8139728,0
+TX.US,D,20070823,000000,16.2827,16.7726,16.0144,16.1369,954654.16967903,0
+TX.US,D,20070824,000000,16.3643,17.0972,16.2224,17.036,1016941.665363,0
+TX.US,D,20070827,000000,17.036,17.5871,16.8562,16.9242,792161.02490838,0
+TX.US,D,20070828,000000,16.7006,16.9748,16.1592,16.2992,324088.17928244,0
+TX.US,D,20070829,000000,16.307,16.7949,16.307,16.618,237595.94342649,0
+TX.US,D,20070830,000000,16.6326,16.7726,16.5762,16.7385,643373.06326299,0
+TX.US,D,20070831,000000,16.8912,17.2732,16.7551,17.1361,1183524.1437865,0
+TX.US,D,20070904,000000,16.9971,17.418,16.7891,17.1944,488181.05080281,0
+TX.US,D,20070905,000000,17.245,17.245,16.8289,17.0924,564709.71523044,0
+TX.US,D,20070906,000000,17.1944,17.4073,17.1147,17.2217,866199.05366972,0
+TX.US,D,20070907,000000,17.1439,17.35,16.7444,17.1546,1232289.5761918,0
+TX.US,D,20070910,000000,17.0185,17.3072,16.5179,16.5636,677189.53785467,0
+TX.US,D,20070911,000000,16.7152,17.1264,16.7152,16.9903,732895.00669317,0
+TX.US,D,20070912,000000,16.8124,17.3451,16.8124,17.1779,820636.16105341,0
+TX.US,D,20070913,000000,17.1361,17.5755,17.0924,17.245,941835.7804176,0
+TX.US,D,20070914,000000,17.002,17.1993,16.7094,16.7726,528403.63373565,0
+TX.US,D,20070917,000000,16.8562,16.9806,16.7998,16.8056,514344.55607541,0
+TX.US,D,20070918,000000,16.7998,17.211,16.582,17.1322,566846.45636173,0
+TX.US,D,20070919,000000,17.279,17.973,17.2372,17.5415,678614.37486327,0
+TX.US,D,20070920,000000,17.6882,17.7553,17.5133,17.5249,202713.67017712,0
+TX.US,D,20070921,000000,17.7553,17.7553,17.1147,17.591,183491.2301009,0
+TX.US,D,20070924,000000,17.7893,17.9244,17.5589,17.6814,368406.26844721,0
+TX.US,D,20070925,000000,17.418,17.8,17.418,17.6367,330140.39308862,0
+TX.US,D,20070926,000000,17.7261,17.8962,17.6435,17.8165,678435.37006941,0
+TX.US,D,20070927,000000,17.8719,17.9692,17.3626,17.6542,944862.40170228,0
+TX.US,D,20070928,000000,17.5356,17.8719,17.5356,17.6435,1013561.1495433,0
+TX.US,D,20071001,000000,17.3626,18.0255,17.3626,17.8506,2509249.0785569,0
+TX.US,D,20071002,000000,17.8457,17.9798,17.6153,17.7961,928312.68837575,0
+TX.US,D,20071003,000000,17.8506,17.9798,17.35,17.6766,612585.26748236,0
+TX.US,D,20071004,000000,17.591,17.6202,17.4579,17.5706,309317.19749949,0
+TX.US,D,20071005,000000,17.6941,17.9167,17.5638,17.6435,552787.37870149,0
+TX.US,D,20071008,000000,17.7009,17.7602,17.3956,17.732,380864.59059455,0
+TX.US,D,20071009,000000,17.9001,17.9798,17.6153,17.7261,1383567.1447403,0
+TX.US,D,20071010,000000,17.7835,17.9964,17.6717,17.7835,716875.10640594,0
+TX.US,D,20071011,000000,17.8797,18.8848,17.7835,18.4182,1621694.9587324,0
+TX.US,D,20071012,000000,18.4182,18.7215,18.3794,18.4629,634653.26652304,0
+TX.US,D,20071015,000000,18.4017,18.6612,18.2773,18.6146,498504.68934522,0
+TX.US,D,20071016,000000,18.6146,18.6214,18.1043,18.3298,639817.6577022,0
+TX.US,D,20071017,000000,18.9626,19.5808,18.9344,19.4418,1470419.4477103,0
+TX.US,D,20071018,000000,19.4972,20.3448,19.1774,20.2,1015160.8762931,0
+TX.US,D,20071019,000000,19.9473,20.2884,19.2775,19.6663,1130487.2866449,0
+TX.US,D,20071022,000000,19.4972,19.885,19.2163,19.7781,659037.01148887,0
+TX.US,D,20071023,000000,19.7781,20.8843,19.7227,20.3108,900370.45155957,0
+TX.US,D,20071024,000000,20.2282,20.4692,19.9638,20.2282,445292.94246255,0
+TX.US,D,20071025,000000,20.2282,20.5033,19.9968,20.3575,459529.99615347,0
+TX.US,D,20071026,000000,20.5091,21.6726,20.2943,20.5091,789848.36527277,0
+TX.US,D,20071029,000000,20.789,21.3344,20.5091,21.1759,526981.88301661,0
+TX.US,D,20071030,000000,20.9582,21.0136,20.5937,20.6773,616498.68263087,0
+TX.US,D,20071031,000000,20.8347,20.8911,20.3341,20.7511,492454.53306541,0
+TX.US,D,20071101,000000,20.65,20.65,19.8355,19.9123,831492.69892466,0
+TX.US,D,20071102,000000,20.4119,20.4119,19.6479,20.375,366802.42664476,0
+TX.US,D,20071105,000000,20.3234,20.3234,19.2163,19.4593,613444.28474025,0
+TX.US,D,20071106,000000,20.3681,20.9475,19.5759,20.5937,765240.34993302,0
+TX.US,D,20071107,000000,19.8627,21.6094,19.7402,20.6831,2239797.4831657,0
+TX.US,D,20071108,000000,20.7842,22.5261,20.7842,21.7562,2069031.0248766,0
+TX.US,D,20071109,000000,21.313,21.7455,21.1555,21.3519,815403.87150416,0
+TX.US,D,20071112,000000,21.5142,21.5142,20.476,20.616,722461.29049017,0
+TX.US,D,20071113,000000,20.7443,21.7164,20.4809,21.3285,612408.32021487,0
+TX.US,D,20071114,000000,21.5482,21.8865,20.9417,21.0311,855699.496623,0
+TX.US,D,20071115,000000,21.1448,21.3519,20.7346,20.9922,775878.79000946,0
+TX.US,D,20071116,000000,21.2896,21.4413,20.8464,21.1594,421306.30008539,0
+TX.US,D,20071119,000000,20.9523,21.1594,19.4593,19.8394,861712.61742822,0
+TX.US,D,20071120,000000,19.9074,20.6656,19.9074,20.4479,679503.22625347,0
+TX.US,D,20071121,000000,20.476,20.476,19.4593,19.7431,736810.47936805,0
+TX.US,D,20071123,000000,20.3448,20.4352,19.5264,19.885,307180.4563682,0
+TX.US,D,20071126,000000,19.885,20.1436,18.9626,19.3339,524567.37582587,0
+TX.US,D,20071127,000000,19.3281,19.6936,18.8236,19.087,635363.11311938,0
+TX.US,D,20071128,000000,19.122,20.442,19.1045,20.1319,388872.4832118,0
+TX.US,D,20071129,000000,20.2437,20.5091,19.818,20.1893,417525.5953875,0
+TX.US,D,20071130,000000,21.346,21.5249,20.8231,21.1448,889965.5407257,0
+TX.US,D,20071203,000000,21.1827,21.5754,20.9076,21.2284,652098.00381886,0
+TX.US,D,20071204,000000,21.2731,21.2731,20.8464,20.9417,338327.29049973,0
+TX.US,D,20071205,000000,21.0651,21.2585,20.5091,21.0039,2579194.6873759,0
+TX.US,D,20071206,000000,21.2391,21.7397,21.1254,21.6056,510251.10736985,0
+TX.US,D,20071207,000000,21.4695,22.6388,21.4695,22.5047,1356645.4410017,0
+TX.US,D,20071210,000000,22.5047,23.5759,22.5047,23.1676,1466860.95586,0
+TX.US,D,20071211,000000,23.0024,23.8675,22.7905,22.8566,1261506.4505918,0
+TX.US,D,20071212,000000,23.0374,23.5924,22.807,23.1268,428024.12367104,0
+TX.US,D,20071213,000000,22.8109,22.8109,20.789,22.2102,860595.38061138,0
+TX.US,D,20071214,000000,21.5696,22.2286,21.5249,22.0877,336725.50622364,0
+TX.US,D,20071217,000000,22.1674,22.1829,21.0651,21.2615,843789.50525225,0
+TX.US,D,20071218,000000,21.5696,21.8748,21.3412,21.6726,444402.03354599,0
+TX.US,D,20071219,000000,21.6328,22.1606,21.3635,21.693,664014.16776871,0
+TX.US,D,20071220,000000,21.9254,22.1275,21.4082,21.7164,252015.08820082,0
+TX.US,D,20071221,000000,22.1275,22.1674,21.5035,21.7057,321644.86672258,0
+TX.US,D,20071224,000000,21.6211,22.009,21.5657,21.6493,171940.27708105,0
+TX.US,D,20071226,000000,21.5754,22.5202,21.5317,22.5202,364311.79097847,0
+TX.US,D,20071227,000000,22.8021,22.8352,22.009,22.1149,407915.91849416,0
+TX.US,D,20071228,000000,22.6058,22.6058,21.8622,22.4911,555803.71235434,0
+TX.US,D,20071231,000000,22.2559,22.6427,22.2559,22.5377,312166.87151668,0
+TX.US,D,20080102,000000,22.6427,22.7001,21.937,22.0916,291024.75934079,0
+TX.US,D,20080103,000000,22.4648,22.4648,21.4695,21.7057,318576.06614739,0
+TX.US,D,20080104,000000,21.6328,21.6328,20.6325,20.8785,705316.95204381,0
+TX.US,D,20080107,000000,20.929,20.929,19.6304,20.0367,757418.66345191,0
+TX.US,D,20080108,000000,20.06,20.9698,20.06,20.2437,485608.11408188,0
+TX.US,D,20080109,000000,20.1203,20.1708,18.845,19.8121,1193332.3719741,0
+TX.US,D,20080110,000000,19.6216,20.2777,19.2902,20.0882,627978.65099109,0
+TX.US,D,20080111,000000,20.2223,20.2884,19.6984,19.9356,496407.04121488,0
+TX.US,D,20080114,000000,19.7781,20.1436,19.4467,19.9074,558835.47745493,0
+TX.US,D,20080115,000000,19.6275,19.9356,18.8518,18.9859,539888.74591178,0
+TX.US,D,20080116,000000,19.261,19.3115,17.5035,18.1373,1309602.1581649,0
+TX.US,D,20080117,000000,18.2617,18.6953,18.0255,18.4698,1045310.8389002,0
+TX.US,D,20080118,000000,18.7944,19.3611,18.0586,18.6262,1155044.8925887,0
+TX.US,D,20080122,000000,17.8836,19.435,16.863,19.0491,1232465.4946961,0
+TX.US,D,20080123,000000,18.3512,18.8625,17.4744,18.8168,797498.2483023,0
+TX.US,D,20080124,000000,18.8625,19.8569,18.8625,19.5808,558091.68167355,0
+TX.US,D,20080125,000000,19.61,20.0192,19.1541,19.3611,335599.01053815,0
+TX.US,D,20080128,000000,18.9859,19.3339,18.6972,19.2717,603865.4707424,0
+TX.US,D,20080129,000000,19.1657,19.7227,17.9167,19.2999,653696.7018054,0
+TX.US,D,20080130,000000,19.1045,19.4632,18.9169,19.1823,468079.01820504,0
+TX.US,D,20080131,000000,18.8168,19.8063,18.7448,19.643,618771.22050234,0
+TX.US,D,20080201,000000,19.885,20.442,19.712,20.1708,621554.02491263,0
+TX.US,D,20080204,000000,20.2282,20.3788,19.8238,20.2282,1060721.711383,0
+TX.US,D,20080205,000000,19.7227,20.3166,19.4593,19.8238,1053065.6557744,0
+TX.US,D,20080206,000000,19.7898,20.0882,19.2717,19.3572,668654.91848768,0
+TX.US,D,20080207,000000,19.3796,19.5594,18.9237,19.2347,643551.03929367,0
+TX.US,D,20080208,000000,18.845,19.7052,18.7672,19.4418,651829.49662808,0
+TX.US,D,20080211,000000,19.5934,20.3847,19.1949,20.2,533031.01053324,0
+TX.US,D,20080212,000000,20.4984,20.929,20.3166,20.4576,720009.74782484,0
+TX.US,D,20080213,000000,20.8114,21.0982,20.5315,21.0534,762405.0786004,0
+TX.US,D,20080214,000000,20.9698,21.139,20.1319,20.3108,652837.68454751,0
+TX.US,D,20080215,000000,20.2505,20.8561,20.1387,20.7609,452763.82069823,0
+TX.US,D,20080219,000000,21.1254,21.1555,20.548,20.6928,752730.58962652,0
+TX.US,D,20080220,000000,20.3448,21.2683,20.3409,21.2449,716022.26172715,0
+TX.US,D,20080221,000000,21.0262,22.5815,21.0262,22.1149,1908504.875312,0
+TX.US,D,20080222,000000,21.9127,22.3288,21.5754,22.1936,856322.92711196,0
+TX.US,D,20080225,000000,22.1343,22.1343,21.4364,21.8116,672210.32404847,0
+TX.US,D,20080226,000000,21.8175,22.3064,21.3693,21.9701,837242.45635501,0
+TX.US,D,20080227,000000,21.3519,21.4413,20.789,21.1312,1141443.6145449,0
+TX.US,D,20080228,000000,21.0933,21.9127,20.964,21.5822,608875.5474441,0
+TX.US,D,20080229,000000,21.5754,21.5754,20.8513,20.9348,472169.38062104,0
+TX.US,D,20080303,000000,21.2109,21.4082,20.8746,21.2731,446320.67688247,0
+TX.US,D,20080304,000000,20.9922,21.4286,20.9125,21.2284,687558.44197714,0
+TX.US,D,20080305,000000,21.0933,21.486,20.9523,21.2955,517670.54744637,0
+TX.US,D,20080306,000000,21.3635,21.3635,20.9261,20.9854,494054.25981513,0
+TX.US,D,20080307,000000,21.8913,21.8913,20.5091,20.6773,583377.65195097,0
+TX.US,D,20080310,000000,20.5091,20.6044,20.0882,20.1096,510595.74303619,0
+TX.US,D,20080311,000000,20.4031,20.9076,20.375,20.8561,318750.95588852,0
+TX.US,D,20080312,000000,20.8513,21.3519,20.7385,21.1156,348648.87151577,0
+TX.US,D,20080313,000000,20.8464,21.1312,20.442,20.8231,745975.73056629,0
+TX.US,D,20080314,000000,20.9018,21.0933,20.407,20.8785,595854.4918356,0
+TX.US,D,20080317,000000,20.2282,20.4692,19.7276,20.1261,641238.37965806,0
+TX.US,D,20080318,000000,20.2282,20.9698,20.2282,20.7609,402043.73824503,0
+TX.US,D,20080319,000000,20.9971,21.1759,20.025,20.0707,601018.88301477,0
+TX.US,D,20080320,000000,19.3844,19.712,19.1045,19.3951,851606.04791745,0
+TX.US,D,20080324,000000,19.6479,20.3575,19.2775,19.8899,431227.69222321,0
+TX.US,D,20080325,000000,19.9473,20.6928,19.9035,20.5091,410585.55895431,0
+TX.US,D,20080326,000000,20.4479,20.7288,20.0707,20.5878,548694.95875912,0
+TX.US,D,20080327,000000,20.929,20.929,20.3924,20.4926,255751.55608184,0
+TX.US,D,20080328,000000,20.7346,20.7346,20.0658,20.2943,364490.79577233,0
+TX.US,D,20080331,000000,20.4517,20.7443,19.8569,20.1601,651194.7497441,0
+TX.US,D,20080401,000000,20.1835,21.1555,20.1601,21.0651,679843.74686707,0
+TX.US,D,20080402,000000,21.07,21.07,20.0425,20.9417,1446571.6883629,0
+TX.US,D,20080403,000000,21.0884,22.0264,20.9523,21.7008,957579.97217176,0
+TX.US,D,20080404,000000,21.5482,22.1343,21.3907,22.0138,1006440.0507899,0
+TX.US,D,20080407,000000,22.3637,22.807,21.9292,22.1052,1407702.957779,0
+TX.US,D,20080408,000000,21.7621,21.9876,21.4928,21.7339,992026.0498315,0
+TX.US,D,20080409,000000,21.2585,21.2585,19.0423,19.4797,9109916.0841453,0
+TX.US,D,20080410,000000,19.2445,19.2445,18.2229,18.5417,4861136.4831005,0
+TX.US,D,20080411,000000,18.4241,19.2163,17.9001,18.912,1752497.0536477,0
+TX.US,D,20080414,000000,18.7166,19.053,18.5932,18.8333,573224.78809695,0
+TX.US,D,20080415,000000,18.6885,18.912,18.3862,18.6651,841882.17831079,0
+TX.US,D,20080416,000000,19.3281,19.6479,19.1599,19.5643,1060529.3326678,0
+TX.US,D,20080417,000000,19.2717,20.1154,18.9529,19.9356,1211221.5349651,0
+TX.US,D,20080418,000000,20.5198,20.5373,20.06,20.4984,1143093.7506906,0
+TX.US,D,20080421,000000,20.4809,20.8464,20.1601,20.548,450134.30200222,0
+TX.US,D,20080422,000000,20.2661,20.756,20.1835,20.2223,688668.4774517,0
+TX.US,D,20080423,000000,20.4294,20.789,20.1096,20.2846,686567.74303181,0
+TX.US,D,20080424,000000,20.1835,20.2846,19.6984,19.8355,539867.14188494,0
+TX.US,D,20080425,000000,19.8005,20.4479,19.2717,20.0882,2862195.0938885,0
+TX.US,D,20080428,000000,19.5264,19.5643,18.1431,19.0083,1945286.2453974,0
+TX.US,D,20080429,000000,19.2163,19.5264,18.8741,19.4467,844556.96258685,0
+TX.US,D,20080430,000000,19.4515,19.712,19.2902,19.5983,1415243.7919111,0
+TX.US,D,20080501,000000,19.7334,19.7898,18.9917,19.5477,2138536.3230532,0
+TX.US,D,20080502,000000,19.5361,20.4031,19.3844,19.9473,885027.47744682,0
+TX.US,D,20080505,000000,20.0036,20.5373,19.9638,20.4294,1198967.9366912,0
+TX.US,D,20080506,000000,21.173,21.3412,20.6539,20.8687,1885788.755466,0
+TX.US,D,20080507,000000,20.9971,21.3907,20.3166,20.9076,991975.64043553,0
+TX.US,D,20080508,000000,21.1448,21.4539,20.7667,21.2226,857807.43238517,0
+TX.US,D,20080509,000000,21.07,21.1876,20.929,21.0982,1407702.957779,0
+TX.US,D,20080512,000000,21.0982,21.2284,20.9698,21.1487,1077433.9692925,0
+TX.US,D,20080513,000000,21.1254,21.2167,20.722,20.8007,1705176.0047514,0
+TX.US,D,20080514,000000,20.8231,20.9698,20.5091,20.5315,1365900.1945969,0
+TX.US,D,20080515,000000,20.4517,20.65,20.1203,20.3847,1177804.2204884,0
+TX.US,D,20080516,000000,20.6044,22.0478,20.5878,21.937,2271267.3489368,0
+TX.US,D,20080519,000000,22.1052,23.329,21.3344,22.6719,1748443.7267063,0
+TX.US,D,20080520,000000,22.5873,23.0267,22.252,22.9868,831312.66536762,0
+TX.US,D,20080521,000000,22.9868,23.8675,22.6145,23.188,1716627.1677425,0
+TX.US,D,20080522,000000,23.8811,24.6548,23.6663,24.4915,1908859.7986102,0
+TX.US,D,20080523,000000,24.3409,24.9309,24.2272,24.3914,1714971.8877809,0
+TX.US,D,20080527,000000,24.5674,24.6374,24.0201,24.4643,908237.40362074,0
+TX.US,D,20080528,000000,23.431,24.8969,23.431,24.5528,1222124.3671796,0
+TX.US,D,20080529,000000,25.138,25.2118,24.3798,24.8065,967027.10448217,0
+TX.US,D,20080530,000000,24.8969,25.2672,24.8405,24.9416,522451.20995824,0
+TX.US,D,20080602,000000,25.0884,25.6842,24.8454,25.3849,1521562.3518317,0
+TX.US,D,20080603,000000,25.7396,25.7396,24.6607,25.1263,877420.80247098,0
+TX.US,D,20080604,000000,25.1263,25.2672,24.4974,24.8454,440485.53210793,0
+TX.US,D,20080605,000000,24.7132,25.5151,24.649,25.2731,859768.25501216,0
+TX.US,D,20080606,000000,25.0378,25.8407,24.7171,25.0602,645265.9875199,0
+TX.US,D,20080609,000000,25.2857,25.3586,24.5819,24.9756,402750.49855182,0
+TX.US,D,20080610,000000,24.5207,25.0048,23.8578,24.1727,686692.22337697,0
+TX.US,D,20080611,000000,24.2962,24.8133,23.5759,24.4974,610437.20995605,0
+TX.US,D,20080612,000000,24.5032,24.649,23.9754,24.1445,691027.43143055,0
+TX.US,D,20080613,000000,24.1601,24.3632,23.8344,24.0813,486346.76604734,0
+TX.US,D,20080616,000000,24.0502,24.3564,23.6838,23.7713,659602.83123958,0
+TX.US,D,20080617,000000,24.0502,24.234,23.5545,23.6157,893648.5129212,0
+TX.US,D,20080618,000000,23.4252,23.4592,23.0938,23.4145,511478.42184729,0
+TX.US,D,20080619,000000,23.4087,23.8296,23.0432,23.5924,728277.91752742,0
+TX.US,D,20080620,000000,23.1987,23.6439,22.7555,22.981,613678.842746,0
+TX.US,D,20080623,000000,22.8391,23.5992,22.7613,23.4709,356759.64045133,0
+TX.US,D,20080624,000000,23.4981,23.7713,23.084,23.121,968703.98847062,0
+TX.US,D,20080625,000000,23.3863,23.571,22.2889,23.431,827746.97217499,0
+TX.US,D,20080626,000000,23.4194,23.5992,22.7458,22.8799,623967.50334018,0
+TX.US,D,20080627,000000,22.6816,23.5992,22.6816,23.431,578753.36144293,0
+TX.US,D,20080630,000000,23.6546,24.2728,23.5477,23.5992,1712977.1159689,0
+TX.US,D,20080701,000000,23.4087,23.5642,22.6816,23.0432,1018086.6787858,0
+TX.US,D,20080702,000000,22.7613,23.2386,21.1487,21.2226,2033791.7708027,0
+TX.US,D,20080703,000000,21.2167,21.3975,19.6663,20.2729,1516742.5963189,0
+TX.US,D,20080707,000000,20.4634,21.6211,20.3847,21.1448,1064028.1562535,0
+TX.US,D,20080708,000000,21.104,21.5754,20.6044,21.2955,1066803.7593215,0
+TX.US,D,20080709,000000,21.5375,22.0644,21.0311,21.07,572168.24830791,0
+TX.US,D,20080710,000000,21.07,21.6328,20.4692,21.6211,1069444.5944125,0
+TX.US,D,20080711,000000,21.4131,22.7555,21.4131,22.2286,946778.98751239,0
+TX.US,D,20080714,000000,22.6145,22.9188,22.2792,22.7273,784858.86383474,0
+TX.US,D,20080715,000000,22.7671,22.7788,21.38,21.8622,1071100.9031373,0
+TX.US,D,20080716,000000,21.7494,21.7494,20.7609,21.3519,729733.61743151,0
+TX.US,D,20080717,000000,21.104,21.104,20.1757,20.3108,723096.03737414,0
+TX.US,D,20080718,000000,20.5033,20.7006,19.9123,20.1319,818926.35664309,0
+TX.US,D,20080721,000000,19.6663,21.0214,18.7332,20.8969,478806.9606784,0
+TX.US,D,20080722,000000,20.6539,20.722,20.2116,20.3681,716727.99327076,0
+TX.US,D,20080723,000000,20.0931,20.3409,19.9123,20.0153,782377.4870371,0
+TX.US,D,20080724,000000,19.8238,19.9473,18.6311,18.7215,1384376.7813654,0
+TX.US,D,20080725,000000,18.9752,19.295,18.7332,18.9305,917441.74781993,0
+TX.US,D,20080728,000000,19.3844,19.8695,19.0705,19.47,454694.8091929,0
+TX.US,D,20080729,000000,19.7674,20.06,19.7159,19.9531,569896.73919963,0
+TX.US,D,20080730,000000,20.5315,20.7054,19.9531,20.2661,705168.81014544,0
+TX.US,D,20080731,000000,20.0036,20.0658,19.3951,19.6032,539475.18311218,0
+TX.US,D,20080801,000000,19.6663,19.6663,19.1949,19.3796,438979.42280787,0
+TX.US,D,20080804,000000,19.3242,19.5137,18.7273,18.8663,797136.12366185,0
+TX.US,D,20080805,000000,18.8284,19.6381,18.8284,19.5866,1359775.9673679,0
+TX.US,D,20080806,000000,20.3613,21.3693,20.0192,20.1562,1674683.4640043,0
+TX.US,D,20080807,000000,20.1893,20.1893,19.1774,19.2843,694042.73632022,0
+TX.US,D,20080808,000000,19.0705,19.3757,18.5767,19.2999,561602.85041747,0
+TX.US,D,20080811,000000,19.1317,19.2445,18.1373,18.2724,883792.9616271,0
+TX.US,D,20080812,000000,18.0255,18.4591,17.384,17.7728,856609.95204005,0
+TX.US,D,20080813,000000,17.8836,18.1266,17.1604,17.9526,1964882.1265091,0
+TX.US,D,20080814,000000,18.0012,18.564,17.5706,17.8282,839276.32116799,0
+TX.US,D,20080815,000000,18.0527,18.0527,17.4005,17.7961,403683.58675889,0
+TX.US,D,20080818,000000,17.9798,18.3794,17.7106,17.8564,413130.7190693,0
+TX.US,D,20080819,000000,18.0304,19.1084,17.7777,19.1045,1521416.2674597,0
+TX.US,D,20080820,000000,19.1949,19.5983,19.0306,19.3465,1039219.532093,0
+TX.US,D,20080821,000000,19.4972,19.7499,19.122,19.4418,1456757.4726387,0
+TX.US,D,20080822,000000,19.7227,20.3234,19.2902,19.6712,793103.3719841,0
+TX.US,D,20080825,000000,19.6595,19.8005,18.6311,18.807,423456.41513807,0
+TX.US,D,20080826,000000,18.2617,19.0646,17.8904,18.7827,700775.99135361,0
+TX.US,D,20080827,000000,18.9412,19.6663,18.9412,19.1434,359826.38350015,0
+TX.US,D,20080828,000000,19.2717,19.6663,18.7448,19.1084,498682.66537589,0
+TX.US,D,20080829,000000,18.9859,19.1375,18.4629,18.7215,441672.72482122,0
+TX.US,D,20080902,000000,18.7215,18.7215,17.4355,17.4792,976506.12845125,0
+TX.US,D,20080903,000000,17.4792,17.834,16.7385,17.0768,522833.90986235,0
+TX.US,D,20080904,000000,16.8124,16.9368,15.3009,15.3388,1015819.2847302,0
+TX.US,D,20080905,000000,15.1706,15.6431,14.2715,15.5478,1629508.4151081,0
+TX.US,D,20080908,000000,16.0192,16.0367,14.6146,14.7721,858535.79671881,0
+TX.US,D,20080909,000000,14.8382,14.9237,14.0489,14.0927,1136767.8858778,0
+TX.US,D,20080910,000000,14.2608,14.7332,14.0518,14.2841,874266.61455159,0
+TX.US,D,20080911,000000,14.1928,14.2666,13.3724,14.0858,1180456.3719745,0
+TX.US,D,20080912,000000,13.8049,15.2212,13.8049,15.018,851223.34801333,0
+TX.US,D,20080915,000000,14.6098,14.6098,13.6416,13.7554,436595.77851263,0
+TX.US,D,20080916,000000,13.766,13.766,12.6881,13.0914,1739900.8772338,0
+TX.US,D,20080917,000000,12.6083,13.0127,11.4118,11.4574,1767343.135143,0
+TX.US,D,20080918,000000,11.4069,11.9619,10.6419,11.6655,2084689.8292866,0
+TX.US,D,20080919,000000,12.7104,13.1644,12.3887,12.8164,1409374.6979515,0
+TX.US,D,20080922,000000,13.0059,13.0759,12.238,12.2497,849373.63181012,0
+TX.US,D,20080923,000000,12.0971,12.5986,11.3836,11.8443,970006.40266043,0
+TX.US,D,20080924,000000,12.03,12.2088,11.507,11.5906,670923.34130641,0
+TX.US,D,20080925,000000,11.5167,12.0397,11.3768,11.8667,849957.96929812,0
+TX.US,D,20080926,000000,11.4895,11.7986,11.1299,11.5362,891219.6030459,0
+TX.US,D,20080929,000000,10.5117,11.1483,8.28762,9.26647,1955548.1581488,0
+TX.US,D,20080930,000000,9.54544,10.1364,9.30049,9.9119,1449393.5857741,0
+TX.US,D,20081001,000000,9.77679,9.97314,9.26647,9.68639,1536568.9203836,0
+TX.US,D,20081002,000000,9.5192,9.63681,8.74293,8.78783,1269006.1341966,0
+TX.US,D,20081003,000000,9.13038,10.1918,9.0463,9.11259,1513239.6576805,0
+TX.US,D,20081006,000000,8.71454,8.71454,6.36638,7.57978,3332554.8800705,0
+TX.US,D,20081007,000000,7.71499,7.92155,6.80516,6.97274,1464278.7602704,0
+TX.US,D,20081008,000000,6.73168,7.4784,5.60741,5.60741,4552959.1552079,0
+TX.US,D,20081009,000000,6.18043,6.47856,5.56843,5.79307,3208564.2261905,0
+TX.US,D,20081010,000000,6.35491,6.51763,4.75347,6.237,2730112.1888103,0
+TX.US,D,20081013,000000,6.85474,7.44049,6.57352,7.44049,938388.39499103,0
+TX.US,D,20081014,000000,8.18079,8.18079,7.48374,7.7531,1803282.9769446,0
+TX.US,D,20081015,000000,7.36622,7.36622,6.57352,6.57352,1429059.0526969,0
+TX.US,D,20081016,000000,6.69756,7.01833,6.23127,7.0125,1616034.703699,0
+TX.US,D,20081017,000000,6.45037,7.58454,6.45037,7.23062,1372487.3652583,0
+TX.US,D,20081020,000000,7.40569,7.79917,7.05235,7.51252,1138954.0076418,0
+TX.US,D,20081021,000000,7.30479,7.51252,6.27618,6.42743,1827910.5387848,0
+TX.US,D,20081022,000000,6.19725,6.24284,5.21986,5.45033,1816849.2770401,0
+TX.US,D,20081023,000000,5.45577,5.61869,4.61865,5.17495,1656714.0574851,0
+TX.US,D,20081024,000000,4.61302,5.01768,4.55129,4.76485,1318741.6902836,0
+TX.US,D,20081027,000000,4.63557,4.89967,4.28709,4.33783,869465.37677606,0
+TX.US,D,20081028,000000,4.5232,5.09622,4.13545,5.09622,1206786.5368827,0
+TX.US,D,20081029,000000,5.16931,5.33233,4.82667,5.13014,1375526.3317012,0
+TX.US,D,20081030,000000,5.43351,5.61315,4.95576,5.18623,1766164.1725352,0
+TX.US,D,20081031,000000,5.11313,5.16931,4.83785,4.95022,1382544.5541363,0
+TX.US,D,20081103,000000,5.03449,5.18049,4.87148,4.97267,1181148.7295967,0
+TX.US,D,20081104,000000,5.17495,5.45033,5.09077,5.24795,1783528.6663027,0
+TX.US,D,20081105,000000,5.27031,5.29286,4.6693,4.71994,1393668.5704351,0
+TX.US,D,20081106,000000,4.46138,4.65812,3.69726,3.96116,3246569.8244638,0
+TX.US,D,20081107,000000,4.0119,4.42211,3.88262,4.15791,2529494.1092372,0
+TX.US,D,20081110,000000,4.44446,4.56257,4.15791,4.19173,1369337.2923916,0
+TX.US,D,20081111,000000,4.27037,4.30964,3.93298,3.9669,939049.88971776,0
+TX.US,D,20081112,000000,3.97798,3.99499,3.5567,3.60734,1002365.1198217,0
+TX.US,D,20081113,000000,3.69726,4.05127,3.46688,4.02299,973290.21474088,0
+TX.US,D,20081114,000000,3.99499,4.186,3.63534,3.73108,824299.58674842,0
+TX.US,D,20081117,000000,3.75898,3.79825,3.5567,3.68598,840952.17639326,0
+TX.US,D,20081118,000000,3.65779,3.80953,3.47777,3.57351,1275418.4151169,0
+TX.US,D,20081119,000000,3.57351,3.58489,3.14086,3.16905,1124985.4611417,0
+TX.US,D,20081120,000000,3.16331,3.18577,2.55666,2.61265,2083260.8772252,0
+TX.US,D,20081121,000000,2.74767,3.12968,2.73639,3.11267,1134960.348965,0
+TX.US,D,20081124,000000,3.27014,3.41624,3.18003,3.35422,833528.62126401,0
+TX.US,D,20081125,000000,3.59607,3.59607,3.24769,3.41624,599645.48416533,0
+TX.US,D,20081126,000000,3.37687,3.96116,3.37123,3.91626,941490.11598808,0
+TX.US,D,20081128,000000,3.93298,4.07353,3.7477,4.03436,294103.84754781,0
+TX.US,D,20081201,000000,3.72515,3.78134,3.52307,3.55096,1127264.1715923,0
+TX.US,D,20081202,000000,3.68015,4.46138,3.5567,3.90498,855529.75069779,0
+TX.US,D,20081203,000000,3.80953,3.80953,3.42751,3.71961,970819.12557508,0
+TX.US,D,20081204,000000,3.54542,3.82644,3.54542,3.80399,831770.4649841,0
+TX.US,D,20081205,000000,3.76462,4.00617,3.6298,3.97798,896488.92806973,0
+TX.US,D,20081208,000000,4.24792,4.47256,4.19727,4.46692,842428.45156101,0
+TX.US,D,20081209,000000,4.38284,4.69165,4.27037,4.47256,1079976.0431179,0
+TX.US,D,20081210,000000,4.66346,4.77583,4.46138,4.77049,569309.31542208,0
+TX.US,D,20081211,000000,4.62993,4.8883,4.60747,4.70312,687561.52826669,0
+TX.US,D,20081212,000000,4.49511,4.77583,4.38828,4.76485,427112.63949081,0
+TX.US,D,20081215,000000,4.95022,5.01204,4.5963,4.73122,427099.26556943,0
+TX.US,D,20081216,000000,5.04003,5.05131,4.66346,5.00086,517286.81877907,0
+TX.US,D,20081217,000000,4.97267,5.19177,4.21963,4.96703,843576.55127335,0
+TX.US,D,20081218,000000,5.11313,5.1525,4.66346,4.79304,770805.95875359,0
+TX.US,D,20081219,000000,4.78157,4.92786,4.56257,4.71994,735384.61359627,0
+TX.US,D,20081222,000000,4.71994,4.71994,4.36028,4.48373,691110.76124838,0
+TX.US,D,20081223,000000,4.49511,4.53457,4.29827,4.38828,424316.46115914,0
+TX.US,D,20081224,000000,4.48927,4.48927,4.10172,4.27037,391536.97985603,0
+TX.US,D,20081226,000000,4.25909,4.47256,4.20855,4.42211,309867.58580245,0
+TX.US,D,20081229,000000,4.50638,4.50638,4.2311,4.39392,239882.88398253,0
+TX.US,D,20081230,000000,4.39955,4.7142,4.33219,4.55693,531978.58579693,0
+TX.US,D,20081231,000000,4.52884,4.89403,4.52884,4.8153,255757.72866094,0
+TX.US,D,20090102,000000,4.94458,5.26496,4.91658,5.14112,283825.47458546,0
+TX.US,D,20090105,000000,5.30404,5.50642,5.09622,5.33777,553030.1668127,0
+TX.US,D,20090106,000000,5.42214,5.69742,5.42214,5.60197,511091.60689045,0
+TX.US,D,20090107,000000,5.33777,5.57942,4.95576,5.34904,541684.96642947,0
+TX.US,D,20090108,000000,5.32095,5.60197,5.08514,5.59069,353985.06614651,0
+TX.US,D,20090109,000000,5.72552,5.73135,5.39386,5.42778,446764.07381439,0
+TX.US,D,20090112,000000,5.39386,5.39386,4.71994,4.80985,561848.72481823,0
+TX.US,D,20090113,000000,4.90521,5.19741,4.8153,5.1525,451085.90794659,0
+TX.US,D,20090114,000000,5.08514,5.08514,4.75347,4.82103,443263.1927023,0
+TX.US,D,20090115,000000,4.73666,4.96703,4.50638,4.93894,329253.59922479,0
+TX.US,D,20090116,000000,5.07376,5.24231,4.83785,5.21422,502255.5599108,0
+TX.US,D,20090120,000000,5.13014,5.24795,4.79829,4.95022,515827.00382226,0
+TX.US,D,20090121,000000,4.8883,5.33233,4.8153,5.29286,359927.2022921,0
+TX.US,D,20090122,000000,5.16931,5.33233,5.05695,5.23104,306262.79960887,0
+TX.US,D,20090123,000000,4.91658,5.69188,4.91658,5.56843,1070574.1763876,0
+TX.US,D,20090126,000000,5.61869,6.02364,5.53461,5.6356,774601.06613605,0
+TX.US,D,20090127,000000,5.7817,6.15856,5.72007,5.88853,484016.61743762,0
+TX.US,D,20090128,000000,5.98962,6.36638,5.89971,6.25956,439259.24639367,0
+TX.US,D,20090129,000000,6.39992,6.39992,5.78724,5.84906,305991.20612853,0
+TX.US,D,20090130,000000,5.89971,5.89971,5.14676,5.24231,943871.70275695,0
+TX.US,D,20090202,000000,5.15794,5.18049,4.97267,5.02895,503157.78522238,0
+TX.US,D,20090203,000000,5.05695,5.11313,4.87148,4.95576,770716.45635666,0
+TX.US,D,20090204,000000,5.10185,5.20849,4.94458,5.16377,670506.69221726,0
+TX.US,D,20090205,000000,5.18049,5.32678,5.05131,5.25923,438515.45061229,0
+TX.US,D,20090206,000000,5.47833,5.68634,5.28158,5.62442,624045.68934209,0
+TX.US,D,20090209,000000,5.84906,5.84906,5.20304,5.3716,753306.69700906,0
+TX.US,D,20090210,000000,5.49514,5.49514,4.95022,5.03449,545814.42184644,0
+TX.US,D,20090211,000000,5.10185,5.31541,4.97267,5.1525,524320.47266193,0
+TX.US,D,20090212,000000,5.11313,5.25359,4.96703,5.21986,499188.81686198,0
+TX.US,D,20090213,000000,5.16931,5.41096,5.14112,5.32678,454396.46786981,0
+TX.US,D,20090217,000000,4.89403,5.1525,4.6693,4.68611,933604.64618962,0
+TX.US,D,20090218,000000,4.74813,4.74813,4.34901,4.3771,859350.57715982,0
+TX.US,D,20090219,000000,4.54575,4.54575,4.15791,4.16364,987850.3000713,0
+TX.US,D,20090220,000000,3.82644,4.21419,3.82644,4.17472,787828.90314435,0
+TX.US,D,20090223,000000,4.29282,4.33219,3.77016,3.82644,688667.44868852,0
+TX.US,D,20090224,000000,3.75324,4.12981,3.72515,4.06255,765685.8043913,0
+TX.US,D,20090225,000000,4.05672,4.12981,3.8209,3.87135,446328.90698793,0
+TX.US,D,20090226,000000,3.93881,4.05127,3.8209,3.87135,314577.26365468,0
+TX.US,D,20090227,000000,3.76462,3.83772,3.6017,3.69152,484389.0297099,0
+TX.US,D,20090302,000000,3.65779,3.65779,3.06786,3.28122,634816.83986915,0
+TX.US,D,20090303,000000,3.47252,3.56788,3.23077,3.38251,810778.55223294,0
+TX.US,D,20090304,000000,3.59043,3.8659,3.59043,3.74207,835637.58578937,0
+TX.US,D,20090305,000000,3.65779,3.66907,3.29833,3.3655,636385.70372338,0
+TX.US,D,20090306,000000,3.38251,3.5567,3.20268,3.31495,462979.43910641,0
+TX.US,D,20090309,000000,3.33206,3.44423,3.15213,3.23641,457746.12079398,0
+TX.US,D,20090310,000000,3.73108,3.81507,3.33206,3.68015,606122.57716613,0
+TX.US,D,20090311,000000,4.37146,4.37146,3.46688,3.60734,425527.31542565,0
+TX.US,D,20090312,000000,3.59607,3.8209,3.43305,3.80953,477717.5004675,0
+TX.US,D,20090313,000000,3.82644,3.92763,3.7028,3.80953,538847.63757048,0
+TX.US,D,20090316,000000,3.8937,3.98945,3.8488,3.91072,626078.5253919,0
+TX.US,D,20090317,000000,3.8937,3.94435,3.53424,3.75324,567506.92232528,0
+TX.US,D,20090318,000000,3.73108,3.9669,3.66333,3.91072,471143.70372749,0
+TX.US,D,20090319,000000,3.9669,4.28709,3.87135,4.09054,823957.00860845,0
+TX.US,D,20090320,000000,4.10172,4.10726,3.75324,3.90498,409434.37295242,0
+TX.US,D,20090323,000000,3.91072,4.10726,3.69152,4.01754,616898.8715091,0
+TX.US,D,20090324,000000,3.98362,4.22546,3.93298,4.1129,961679.59345642,0
+TX.US,D,20090325,000000,4.27037,4.37146,4.18046,4.27037,1236211.2214457,0
+TX.US,D,20090326,000000,4.41647,4.46692,4.2311,4.32655,520946.12942136,0
+TX.US,D,20090327,000000,4.28135,4.32655,4.12981,4.18046,492158.24926867,0
+TX.US,D,20090330,000000,4.18046,4.18046,3.77016,3.85443,754132.79384509,0
+TX.US,D,20090331,000000,3.91072,3.99499,3.83208,3.8488,616883.44006135,0
+TX.US,D,20090401,000000,3.73108,4.00073,3.73108,3.96116,654526.91369416,0
+TX.US,D,20090402,000000,4.15791,4.34327,4.07353,4.24792,966918.05558476,0
+TX.US,D,20090403,000000,4.16364,4.40519,4.01754,4.35455,435130.81973989,0
+TX.US,D,20090406,000000,4.21963,4.2311,4.02882,4.186,1076336.2789761,0
+TX.US,D,20090407,000000,4.186,4.186,3.97798,4.02299,1130290.792877,0
+TX.US,D,20090408,000000,4.0119,4.19727,3.92763,4.10172,696107.4640287,0
+TX.US,D,20090409,000000,4.4781,4.57938,4.19173,4.49511,802760.37198386,0
+TX.US,D,20090413,000000,4.40519,4.77583,4.18046,4.73122,608059.7382399,0
+TX.US,D,20090414,000000,4.7142,4.85466,4.46138,4.56257,508238.84658371,0
+TX.US,D,20090415,000000,4.3771,4.63557,4.27572,4.57938,445580.99615382,0
+TX.US,D,20090416,000000,4.5963,4.82667,4.50065,4.76485,335607.24064361,0
+TX.US,D,20090417,000000,4.69165,4.8883,4.55129,4.87702,285932.38158445,0
+TX.US,D,20090420,000000,4.71994,4.71994,4.35455,4.45564,568170.47457838,0
+TX.US,D,20090421,000000,4.33219,4.78711,4.29282,4.7142,927001.0153173,0
+TX.US,D,20090422,000000,4.73122,4.9334,4.62439,4.75347,718841.07284884,0
+TX.US,D,20090423,000000,4.62439,4.86021,4.52884,4.63557,453461.32213637,0
+TX.US,D,20090424,000000,4.63557,4.8883,4.63557,4.82103,512707.7938511,0
+TX.US,D,20090427,000000,4.65812,4.77049,4.5683,4.7142,360658.65291528,0
+TX.US,D,20090428,000000,4.51192,4.63557,4.51192,4.55129,344402.13709594,0
+TX.US,D,20090429,000000,4.57365,4.79304,4.5232,4.60747,619064.41800952,0
+TX.US,D,20090430,000000,4.68611,4.83231,4.62439,4.72538,519573.75933511,0
+TX.US,D,20090501,000000,4.72538,5.04557,4.72538,5.0063,856052.36239481,0
+TX.US,D,20090504,000000,5.15794,5.47833,5.1525,5.33233,1053423.6653621,0
+TX.US,D,20090505,000000,5.13014,5.50642,5.13014,5.49514,1200648.9357323,0
+TX.US,D,20090506,000000,5.63026,6.08507,5.47833,5.90534,1610594.6039868,0
+TX.US,D,20090507,000000,6.19725,8.87726,5.91098,8.80523,8922195.6085987,0
+TX.US,D,20090508,000000,8.78229,9.4842,8.24359,8.99118,3329610.5598404,0
+TX.US,D,20090511,000000,8.63571,9.02385,8.42312,8.86569,1383966.3048553,0
+TX.US,D,20090512,000000,8.82254,9.10326,8.65321,8.90623,1375946.0670799,0
+TX.US,D,20090513,000000,8.81525,8.88941,8.10284,8.19664,1345557.4314143,0
+TX.US,D,20090514,000000,7.97803,8.64096,7.92155,8.55163,1176944.1744674,0
+TX.US,D,20090515,000000,8.71454,8.87726,8.47863,8.65914,668493.40266793,0
+TX.US,D,20090518,000000,8.85559,9.19288,8.71454,9.06214,737854.6739989,0
+TX.US,D,20090519,000000,9.17607,9.54155,9.13592,9.27036,791956.30103494,0
+TX.US,D,20090520,000000,9.38311,9.5503,9.06214,9.13592,682908.43238953,0
+TX.US,D,20090521,000000,9.09208,9.27619,8.8726,9.26647,804346.7248122,0
+TX.US,D,20090522,000000,9.42394,9.52211,9.08644,9.28299,396930.78522502,0
+TX.US,D,20090526,000000,8.93986,9.43949,8.70997,9.37825,639076.94821037,0
+TX.US,D,20090527,000000,9.5192,9.59599,9.00713,9.37242,1199793.004764,0
+TX.US,D,20090528,000000,9.5921,9.5921,9.18734,9.46768,643423.47265897,0
+TX.US,D,20090529,000000,9.63001,9.84483,9.49198,9.61446,588157.28569965,0
+TX.US,D,20090601,000000,9.87399,10.1695,9.66306,9.85552,1315263.4419615,0
+TX.US,D,20090602,000000,10.3901,10.395,9.84969,10.1189,1320003.9827092,0
+TX.US,D,20090603,000000,10.0227,10.0577,9.45018,9.62515,1373469.8340981,0
+TX.US,D,20090604,000000,9.78165,9.90024,9.5746,9.89441,500994.29624832,0
+TX.US,D,20090605,000000,10.2599,10.2599,9.5503,9.94009,549613.64428163,0
+TX.US,D,20090608,000000,9.68153,9.68153,9.21437,9.42783,544772.28474196,0
+TX.US,D,20090609,000000,10.0004,10.3658,9.74277,10.2424,870508.54264373,0
+TX.US,D,20090610,000000,10.6079,10.6536,10.081,10.3095,643897.73248637,0
+TX.US,D,20090611,000000,10.4106,10.5632,10.2648,10.4747,488370.3432285,0
+TX.US,D,20090612,000000,10.3658,10.5583,9.9119,10.3901,497177.58483902,0
+TX.US,D,20090615,000000,10.1481,10.1481,9.68639,9.81081,501188.73248993,0
+TX.US,D,20090616,000000,9.7554,10.2093,9.45601,9.63001,458966.23392914,0
+TX.US,D,20090617,000000,9.63001,9.77679,9.15371,9.5921,560760.29337051,0
+TX.US,D,20090618,000000,9.85552,9.85552,9.40061,9.78845,387204.85809199,0
+TX.US,D,20090619,000000,9.97314,10.1131,9.82247,10.014,685599.67687652,0
+TX.US,D,20090622,000000,9.88274,10.0004,9.30049,9.66306,1602660.7823187,0
+TX.US,D,20090623,000000,9.66986,10.081,9.50656,10.0519,936083.96546089,0
+TX.US,D,20090624,000000,10.0859,10.5632,9.80498,9.91676,614516.25597704,0
+TX.US,D,20090625,000000,9.73693,10.1131,9.56877,10.0859,259609.41801847,0
+TX.US,D,20090626,000000,9.93329,10.2822,9.93329,10.0004,250303.22626415,0
+TX.US,D,20090629,000000,10.4456,10.4514,9.78165,9.83122,187088.8149522,0
+TX.US,D,20090630,000000,9.66306,9.9119,9.45018,9.69805,240445.61744368,0
+TX.US,D,20090701,000000,9.74666,10.1481,9.69805,9.90024,337152.44294463,0
+TX.US,D,20090702,000000,9.83122,9.83122,9.47837,9.83122,320106.86576385,0
+TX.US,D,20090706,000000,9.98481,10.1092,9.58724,9.95759,715981.11119983,0
+TX.US,D,20090707,000000,10.0917,10.1987,8.41185,9.68639,400552.03162953,0
+TX.US,D,20090708,000000,9.73693,10.1413,9.43949,10.0742,987330.77466383,0
+TX.US,D,20090709,000000,10.0363,10.4407,9.95759,10.3765,1109111.6452265,0
+TX.US,D,20090710,000000,10.3765,10.5019,10.1918,10.4582,1124232.4064917,0
+TX.US,D,20090713,000000,10.395,10.777,10.2881,10.7479,646515.93478736,0
+TX.US,D,20090714,000000,10.7887,11.1211,10.708,11.0852,932080.01915226,0
+TX.US,D,20090715,000000,11.2378,11.4681,11.1756,11.3768,650714.3173376,0
+TX.US,D,20090716,000000,11.3913,11.6149,11.1095,11.334,527430.42376444,0
+TX.US,D,20090717,000000,11.334,11.541,11.1415,11.2718,323194.18407633,0
+TX.US,D,20090720,000000,11.3943,11.7986,11.3447,11.5624,609988.66920822,0
+TX.US,D,20090721,000000,11.855,11.9289,11.299,11.5167,550864.62031228,0
+TX.US,D,20090722,000000,11.2154,11.6868,10.9403,11.3496,498053.06230784,0
+TX.US,D,20090723,000000,11.507,12.0582,11.3496,11.7607,702017.70851561,0
+TX.US,D,20090724,000000,11.7714,12.0455,11.5906,11.7325,320367.14284917,0
+TX.US,D,20090727,000000,11.7325,11.7656,11.4409,11.6752,533167.83603659,0
+TX.US,D,20090728,000000,11.5906,11.5906,10.9627,11.0813,528073.40075388,0
+TX.US,D,20090729,000000,10.7595,10.9452,10.5807,10.7158,335701.88685646,0
+TX.US,D,20090730,000000,10.8616,11.299,10.8616,11.1756,192466.16011026,0
+TX.US,D,20090731,000000,10.9685,11.5167,10.9685,11.4623,408739.95780383,0
+TX.US,D,20090803,000000,11.5867,12.1923,11.5867,12.0902,554287.31542245,0
+TX.US,D,20090804,000000,12.0747,12.7104,11.822,12.5073,931522.42950702,0
+TX.US,D,20090805,000000,12.2885,12.8057,11.7656,12.6929,668812.31925469,0
+TX.US,D,20090806,000000,12.6929,13.4074,12.6647,13.3617,1639986.3681279,0
+TX.US,D,20090807,000000,13.5979,13.8283,13.3218,13.7709,535446.54648716,0
+TX.US,D,20090810,000000,13.766,14.4125,13.5298,13.8108,1213194.7027503,0
+TX.US,D,20090811,000000,13.5629,14.0246,13.316,13.7213,520572.6883859,0
+TX.US,D,20090812,000000,13.7048,14.1072,13.7048,13.9682,496049.03162716,0
+TX.US,D,20090813,000000,14.0489,14.2715,13.7884,14.1432,747017.86767077,0
+TX.US,D,20090814,000000,14.2385,14.2443,13.3957,13.4851,304787.5532043,0
+TX.US,D,20090817,000000,12.8261,12.8261,11.3943,12.4625,877989.70851123,0
+TX.US,D,20090818,000000,12.6365,13.1595,12.413,13.0876,467575.9530085,0
+TX.US,D,20090819,000000,12.5802,13.4744,12.5802,13.1644,314412.66154539,0
+TX.US,D,20090820,000000,13.1644,13.4803,13.1527,13.2266,371295.03546535,0
+TX.US,D,20090821,000000,13.4851,14.1762,13.3218,14.0518,712045.06326128,0
+TX.US,D,20090824,000000,14.3162,14.637,14.1199,14.1821,645971.7190635,0
+TX.US,D,20090825,000000,14.0985,14.429,13.9799,14.2035,405347.09682596,0
+TX.US,D,20090826,000000,13.9848,14.2035,13.8283,14.0489,284929.33748093,0
+TX.US,D,20090827,000000,14.2103,14.2948,13.5794,13.7495,681021.68071172,0
+TX.US,D,20090828,000000,13.5862,14.2103,13.3442,14.1928,421075.85713238,0
+TX.US,D,20090831,000000,14.1607,14.1762,13.9177,14.1257,320117.15339568,0
+TX.US,D,20090901,000000,14.0489,14.3736,13.766,13.9352,615833.07285141,0
+TX.US,D,20090902,000000,13.7427,14.0577,13.3801,13.6533,566769.299123,0
+TX.US,D,20090903,000000,13.5201,13.9974,13.3724,13.6212,790019.13996117,0
+TX.US,D,20090904,000000,13.6484,13.9391,13.3121,13.8837,673303.8993121,0
+TX.US,D,20090908,000000,14.1879,14.2715,13.9235,14.1257,1141583.5263378,0
+TX.US,D,20090909,000000,14.1656,14.4562,14.0139,14.3279,980324.89738692,0
+TX.US,D,20090910,000000,14.4056,14.6866,14.0489,14.6778,533894.14284386,0
+TX.US,D,20090911,000000,14.7206,15.1104,14.6321,14.637,564595.52251711,0
+TX.US,D,20090914,000000,14.3687,14.8324,14.0858,14.8168,551523.02874946,0
+TX.US,D,20090915,000000,14.6487,15.0696,14.6487,14.6973,424913.14380534,0
+TX.US,D,20090916,000000,14.8674,15.1201,14.6778,14.9179,573345.15338938,0
+TX.US,D,20090917,000000,15.3009,15.6596,15.1104,15.5682,1349034.6509731,0
+TX.US,D,20090918,000000,15.8384,15.9463,15.3612,15.4185,411560.82645189,0
+TX.US,D,20090921,000000,15.5089,15.5089,14.9179,15.1201,456063.06422643,0
+TX.US,D,20090922,000000,15.3845,15.4243,14.9685,15.16,650674.19557345,0
+TX.US,D,20090923,000000,15.1706,15.3456,14.9296,15.0521,790901.81877227,0
+TX.US,D,20090924,000000,14.9179,15.1833,14.3502,14.6934,430722.56950031,0
+TX.US,D,20090925,000000,14.4854,15.1259,14.4854,14.7886,588198.43622697,0
+TX.US,D,20090928,000000,14.6973,15.3009,14.6973,15.1026,564250.88685077,0
+TX.US,D,20090929,000000,15.0977,15.3009,14.8052,15.018,1004161.3403393,0
+TX.US,D,20090930,000000,15.1415,15.2717,14.7828,14.9471,643056.2042026,0
+TX.US,D,20091001,000000,14.6778,14.9237,14.1257,14.1821,584680.06614077,0
+TX.US,D,20091002,000000,13.8215,14.3687,12.4849,14.2385,1634398.1265173,0
+TX.US,D,20091005,000000,14.1879,15.0365,13.9799,15.0239,595153.90410791,0
+TX.US,D,20091006,000000,15.2212,15.5138,14.7439,15.1104,594885.39691712,0
+TX.US,D,20091007,000000,15.1706,15.3106,14.914,15.2562,368533.83508191,0
+TX.US,D,20091008,000000,15.5089,15.5089,15.0462,15.4574,554762.60401304,0
+TX.US,D,20091009,000000,15.4409,15.6022,15.1308,15.5313,316390.97314649,0
+TX.US,D,20091012,000000,15.5653,15.855,15.4059,15.6537,847939.53593288,0
+TX.US,D,20091013,000000,15.435,15.9191,15.1201,15.5653,294384.6998968,0
+TX.US,D,20091014,000000,15.8171,15.8676,15.435,15.6829,747428.34418083,0
+TX.US,D,20091015,000000,15.7208,15.8618,15.5245,15.7937,1233844.0373614,0
+TX.US,D,20091016,000000,15.7441,15.8618,15.575,15.8277,1098904.2569238,0
+TX.US,D,20091019,000000,15.9016,16.1495,15.7043,15.8618,835194.18885745,0
+TX.US,D,20091020,000000,15.7791,16.0144,15.3563,15.8841,1645790.650007,0
+TX.US,D,20091021,000000,15.3281,16.0912,15.1998,15.6654,1363491.8599852,0
+TX.US,D,20091022,000000,15.5527,15.7092,15.1201,15.4243,907000.83027465,0
+TX.US,D,20091023,000000,15.7665,15.9016,15.1201,15.2504,652692.6289387,0
+TX.US,D,20091026,000000,15.3514,15.7335,14.7439,15.0151,832410.35568398,0
+TX.US,D,20091027,000000,15.1104,15.1551,14.1364,14.2326,658656.36911113,0
+TX.US,D,20091028,000000,14.149,14.3036,13.2713,13.2761,1302585.9932562,0
+TX.US,D,20091029,000000,13.8166,14.5009,13.6368,14.2268,1082952.2550066,0
+TX.US,D,20091030,000000,14.6934,14.7498,13.7845,14.1199,1377201.1581632,0
+TX.US,D,20091102,000000,14.0489,14.7109,13.7165,14.0858,1051943.2751416,0
+TX.US,D,20091103,000000,14.0071,14.1879,13.4569,13.9916,612087.34610174,0
+TX.US,D,20091104,000000,14.1432,15.1415,14.1432,14.5962,1007966.7353536,0
+TX.US,D,20091105,000000,14.8956,15.8958,14.6205,15.8384,1164853.1207764,0
+TX.US,D,20091106,000000,16.166,16.6647,15.8618,16.0144,1067626.769868,0
+TX.US,D,20091109,000000,16.3828,16.4965,16.0989,16.1757,688241.54073072,0
+TX.US,D,20091110,000000,16.3128,16.3128,16.0192,16.2963,501241.19941226,0
+TX.US,D,20091111,000000,16.4518,16.8445,16.3915,16.8231,1097317.9040954,0
+TX.US,D,20091112,000000,16.9184,17.8408,16.8562,17.3791,2193377.6308179,0
+TX.US,D,20091113,000000,17.3393,17.7009,17.1604,17.5201,1147981.4045735,0
+TX.US,D,20091116,000000,17.6542,17.9798,17.5638,17.8457,916506.60208649,0
+TX.US,D,20091117,000000,17.5813,18.0479,17.4899,18.0362,331254.54361592,0
+TX.US,D,20091118,000000,17.8165,17.9293,17.3791,17.5871,585450.60976491,0
+TX.US,D,20091119,000000,17.6367,17.7223,17.0477,17.6941,452849.20804242,0
+TX.US,D,20091120,000000,17.4238,17.6202,17.1361,17.5706,293753.03930237,0
+TX.US,D,20091123,000000,18.5135,18.5135,17.7504,18.149,816347.24734306,0
+TX.US,D,20091124,000000,18.3123,18.3687,17.9798,18.2617,551905.72865357,0
+TX.US,D,20091125,000000,18.3725,18.8741,18.3453,18.74,478401.62798426,0
+TX.US,D,20091127,000000,17.9468,18.4182,17.3286,18.0945,651422.10640757,0
+TX.US,D,20091130,000000,18.1655,18.1937,17.486,17.6814,842580.70851211,0
+TX.US,D,20091201,000000,18.0975,18.4017,17.9585,18.2841,1157315.3729338,0
+TX.US,D,20091202,000000,18.2229,18.8848,18.2054,18.7448,324022.33843873,0
+TX.US,D,20091203,000000,19.0578,19.2445,18.7672,18.8741,536588.4736204,0
+TX.US,D,20091204,000000,19.2046,19.2999,18.1043,18.4863,787985.27514818,0
+TX.US,D,20091207,000000,18.5417,19.0646,18.4863,18.8168,472281.515808,0
+TX.US,D,20091208,000000,18.5475,18.6651,18.0644,18.114,312519.73728848,0
+TX.US,D,20091209,000000,18.2938,18.3181,17.6085,18.0644,719796.79384594,0
+TX.US,D,20091210,000000,18.2841,18.4736,18.0197,18.3512,333342.93287761,0
+TX.US,D,20091211,000000,18.8586,19.2163,18.4629,18.6953,219760.27612109,0
+TX.US,D,20091214,000000,18.8663,19.1541,18.807,19.1045,341343.62415258,0
+TX.US,D,20091215,000000,18.7672,19.2406,18.5417,19.1045,545559.28857703,0
+TX.US,D,20091216,000000,19.0802,19.5137,19.0083,19.4175,912127.15721604,0
+TX.US,D,20091217,000000,19.0491,19.1152,18.6817,18.9237,483713.13229861,0
+TX.US,D,20091218,000000,19.0578,19.2717,18.7779,19.1774,587379.54073323,0
+TX.US,D,20091221,000000,19.2445,19.4632,19.2221,19.3057,715725.97793042,0
+TX.US,D,20091222,000000,19.6556,19.7781,19.2668,19.4875,368280.75933887,0
+TX.US,D,20091223,000000,19.6381,19.8695,19.4972,19.8695,595387.43335048,0
+TX.US,D,20091224,000000,19.9793,20.0425,19.818,19.9473,217016.56471176,0
+TX.US,D,20091228,000000,19.7674,20.0931,19.5137,19.5866,273805.32118207,0
+TX.US,D,20091229,000000,19.5264,20.0425,19.3465,19.7431,527176.31925821,0
+TX.US,D,20091230,000000,19.8005,20.0308,19.2717,20.0085,262991.9913645,0
+TX.US,D,20091231,000000,20.0085,20.3409,19.8627,19.9035,244241.75358932,0
+TX.US,D,20100104,000000,20.3788,20.8464,20.3011,20.8464,898809.81781081,0
+TX.US,D,20100105,000000,20.8629,21.07,20.6044,21.07,641203.40170984,0
+TX.US,D,20100106,000000,21.1555,21.2284,20.7385,20.9805,810567.65578041,0
+TX.US,D,20100107,000000,20.8513,21.2167,20.5431,20.8561,275573.76509381,0
+TX.US,D,20100108,000000,20.8561,21.1448,20.789,20.9475,274635.53307083,0
+TX.US,D,20100111,000000,21.1555,21.3237,20.7054,20.7511,211740.03834564,0
+TX.US,D,20100112,000000,20.5091,20.5091,19.6829,19.885,595369.94437636,0
+TX.US,D,20100113,000000,19.9404,20.5703,19.7723,20.5315,443181.92041083,0
+TX.US,D,20100114,000000,20.65,21.1827,20.476,21.139,518011.06805998,0
+TX.US,D,20100115,000000,21.2683,21.5424,20.5655,20.8629,625356.33363736,0
+TX.US,D,20100119,000000,20.9922,21.3693,20.8299,20.9805,352612.69606026,0
+TX.US,D,20100120,000000,20.6325,20.7842,20.2603,20.7735,540715.87151099,0
+TX.US,D,20100121,000000,20.6267,20.8629,19.6829,20.0036,1270701.5359224,0
+TX.US,D,20100122,000000,19.6877,19.7898,19.0646,19.0938,1577079.5570077,0
+TX.US,D,20100125,000000,19.3844,19.3844,18.357,18.4134,977144.99038796,0
+TX.US,D,20100126,000000,18.0479,18.3619,17.5473,17.7504,694032.44868839,0
+TX.US,D,20100127,000000,17.9244,17.9244,16.9903,17.2615,731176.9721774,0
+TX.US,D,20100128,000000,17.626,17.626,17.1604,17.2654,698229.80247543,0
+TX.US,D,20100129,000000,17.1604,17.3558,16.618,16.721,1354344.0977611,0
+TX.US,D,20100201,000000,16.721,17.9293,16.4848,17.9244,756422.82069067,0
+TX.US,D,20100202,000000,18.1606,18.2676,17.7106,18.1606,748190.6576995,0
+TX.US,D,20100203,000000,17.9798,18.2481,17.7504,17.7835,509507.31158847,0
+TX.US,D,20100204,000000,17.4695,17.5638,16.2788,16.3828,667115.88876576,0
+TX.US,D,20100205,000000,16.3167,16.8338,15.8744,16.6598,685704.61072119,0
+TX.US,D,20100208,000000,16.8445,17.2547,16.3643,16.5869,446954.39500326,0
+TX.US,D,20100209,000000,16.3731,17.0603,15.5653,16.8562,2246078.0823986,0
+TX.US,D,20100210,000000,16.9466,17.626,16.6326,16.895,540226.18023584,0
+TX.US,D,20100211,000000,16.7444,16.9748,16.2603,16.8853,952669.68549883,0
+TX.US,D,20100212,000000,16.4586,17.3626,16.3556,17.3626,485276.85233692,0
+TX.US,D,20100216,000000,17.4647,17.9001,17.35,17.5871,520487.3010417,0
+TX.US,D,20100217,000000,17.6202,17.9585,17.5589,17.6484,464572.99327703,0
+TX.US,D,20100218,000000,17.732,17.9526,17.6766,17.9167,361801.60881171,0
+TX.US,D,20100219,000000,17.6814,17.9244,17.5133,17.8,573267.99615064,0
+TX.US,D,20100222,000000,17.8904,17.8904,17.3169,17.7961,396157.15531133,0
+TX.US,D,20100223,000000,17.8117,17.8117,16.5179,16.7998,673937.61743289,0
+TX.US,D,20100224,000000,17.1876,17.5415,16.7949,16.9514,798324.34513833,0
+TX.US,D,20100225,000000,16.514,19.053,16.3225,19.0131,1776883.8849031,0
+TX.US,D,20100226,000000,18.9976,19.3611,18.3346,19.2347,876271.67399545,0
+TX.US,D,20100301,000000,19.1045,19.47,18.9587,19.3572,552879.96738797,0
+TX.US,D,20100302,000000,19.2279,20.0882,19.2279,19.8569,565060.52347587,0
+TX.US,D,20100303,000000,19.6829,20.7783,19.6829,20.1708,1187204.0296924,0
+TX.US,D,20100304,000000,19.9793,20.2223,19.47,19.5808,733251.98751771,0
+TX.US,D,20100305,000000,20.1261,20.2282,19.9356,20.1601,259784.3077596,0
+TX.US,D,20100308,000000,20.1154,20.4926,19.435,19.9473,381376.91465973,0
+TX.US,D,20100309,000000,19.6984,20.5878,19.6216,20.4984,617069.64619749,0
+TX.US,D,20100310,000000,20.4984,21.2284,20.4984,21.139,580963.14476023,0
+TX.US,D,20100311,000000,20.9261,21.2498,20.4352,20.6928,765129.24350924,0
+TX.US,D,20100312,000000,20.5256,20.8007,20.4255,20.6656,214308.86001384,0
+TX.US,D,20100315,000000,20.5655,20.6773,20.2,20.4479,173645.96643863,0
+TX.US,D,20100316,000000,20.3448,20.8007,20.2058,20.5937,236261.63757801,0
+TX.US,D,20100317,000000,20.7346,20.9203,20.5878,20.6928,148751.95493398,0
+TX.US,D,20100318,000000,20.6773,20.789,20.3166,20.6384,367434.08723918,0
+TX.US,D,20100319,000000,20.8911,21.104,20.6588,21.104,574505.59825991,0
+TX.US,D,20100322,000000,20.8911,21.2498,20.65,21.1594,346170.58100769,0
+TX.US,D,20100323,000000,20.9805,22.4804,20.8843,22.4473,749057.90506286,0
+TX.US,D,20100324,000000,22.5086,22.5086,21.869,22.2004,413403.34131282,0
+TX.US,D,20100325,000000,21.9701,22.4143,21.8913,21.9701,1538726.2367786,0
+TX.US,D,20100326,000000,21.8009,22.3463,21.7096,22.0206,457295.52251978,0
+TX.US,D,20100329,000000,22.1936,23.0549,22.042,23.0549,681766.50525629,0
+TX.US,D,20100330,000000,23.0986,23.3795,22.9577,23.2269,531674.07189473,0
+TX.US,D,20100331,000000,22.9421,23.6945,22.9023,23.0549,367262.2837876,0
+TX.US,D,20100401,000000,23.0938,23.5875,23.0597,23.5875,233105.39213226,0
+TX.US,D,20100405,000000,23.6838,24.4527,23.5875,24.1902,364910.53115103,0
+TX.US,D,20100406,000000,24.2106,24.4128,23.8811,23.9316,355912.96835164,0
+TX.US,D,20100407,000000,24.0084,24.2174,23.155,23.2794,647559.10065503,0
+TX.US,D,20100408,000000,23.1433,23.1715,22.6942,23.0374,439658.40650871,0
+TX.US,D,20100409,000000,23.2959,23.5205,22.8916,23.4417,372440.04888814,0
+TX.US,D,20100412,000000,23.188,23.6216,23.1385,23.2046,161615.60977546,0
+TX.US,D,20100413,000000,23.121,23.1385,21.974,22.2889,772335.72960686,0
+TX.US,D,20100414,000000,22.5757,22.6388,22.252,22.2685,259521.9731479,0
+TX.US,D,20100415,000000,22.009,22.3851,21.2109,21.3237,1100892.8561567,0
+TX.US,D,20100416,000000,21.3567,21.5317,20.4517,21.0534,1172134.7065864,0
+TX.US,D,20100419,000000,20.8464,21.0651,20.3963,20.7735,544908.08148213,0
+TX.US,D,20100420,000000,21.1108,21.2955,20.7385,20.8182,665567.60017519,0
+TX.US,D,20100421,000000,21.0807,21.4364,20.8969,21.173,551341.96642923,0
+TX.US,D,20100422,000000,20.7006,20.9475,20.2223,20.8687,526340.96355354,0
+TX.US,D,20100423,000000,20.9854,21.2391,20.9698,21.0602,358040.45061429,0
+TX.US,D,20100426,000000,20.8629,21.5317,20.8231,20.9203,351970.747834,0
+TX.US,D,20100427,000000,20.8396,20.8396,19.9473,19.9531,517310.48033229,0
+TX.US,D,20100428,000000,20.233,20.4119,19.8063,20.3963,706242.8389086,0
+TX.US,D,20100429,000000,20.7161,21.0534,20.5256,20.9971,666686.89451841,0
+TX.US,D,20100430,000000,21.1312,21.2333,20.4926,20.756,495418.39979592,0
+TX.US,D,20100503,000000,20.9805,21.3344,20.2389,20.3681,436122.5474484,0
+TX.US,D,20100504,000000,19.9473,20.0814,18.9976,19.0705,910493.48128127,0
+TX.US,D,20100505,000000,19.295,22.2957,18.9237,21.38,2562249.9289871,0
+TX.US,D,20100506,000000,21.0534,21.2838,18.0809,19.3407,1463941.3259463,0
+TX.US,D,20100507,000000,19.1998,20.0192,18.3687,19.853,1356495.241577,0
+TX.US,D,20100510,000000,21.346,22.0264,20.9125,21.9915,1376813.3144432,0
+TX.US,D,20100511,000000,21.9458,22.0478,21.2838,21.6153,731458.85328956,0
+TX.US,D,20100512,000000,21.5929,21.9195,21.3003,21.4539,360522.85617511,0
+TX.US,D,20100513,000000,20.9475,21.7912,20.4634,20.5937,659042.15530479,0
+TX.US,D,20100514,000000,20.2583,20.2846,19.2279,19.3903,754029.91752678,0
+TX.US,D,20100517,000000,19.6304,19.818,18.2277,18.8236,640578.94245769,0
+TX.US,D,20100518,000000,18.7779,19.4972,18.357,18.497,542293.99423387,0
+TX.US,D,20100519,000000,18.2481,18.497,17.2275,17.9692,641219.86192077,0
+TX.US,D,20100520,000000,17.211,17.4579,16.3167,16.7317,1288571.1524128,0
+TX.US,D,20100521,000000,16.2273,18.4357,16.1991,18.4309,1272818.7305532,0
+TX.US,D,20100524,000000,18.4309,19.087,18.2841,18.6817,1160409.8925886,0
+TX.US,D,20100525,000000,17.5638,19.1998,16.307,19.1434,852944.46881866,0
+TX.US,D,20100526,000000,19.6148,20.0931,18.4591,18.5417,653679.21283129,0
+TX.US,D,20100527,000000,19.4253,19.643,18.879,19.3281,618182.76796161,0
+TX.US,D,20100528,000000,19.3572,19.4972,18.7827,19.1317,296452.51389483,0
+TX.US,D,20100601,000000,19.0131,19.5361,18.4591,18.4863,609489.71906441,0
+TX.US,D,20100602,000000,18.7672,19.784,18.2938,19.784,401873.99231982,0
+TX.US,D,20100603,000000,19.4175,19.6216,18.5417,18.9412,336432.30871646,0
+TX.US,D,20100604,000000,18.9344,18.9859,17.8564,18.0129,641322.73823908,0
+TX.US,D,20100607,000000,18.5135,18.6214,17.4899,17.5074,281722.6826392,0
+TX.US,D,20100608,000000,17.4413,18.114,17.418,18.0644,516990.53498234,0
+TX.US,D,20100609,000000,18.3725,18.9917,18.1937,18.3512,794692.81110199,0
+TX.US,D,20100610,000000,18.7672,19.5594,18.7672,19.5594,874085.55223137,0
+TX.US,D,20100611,000000,19.4758,20.2146,19.3465,20.1757,556748.11695642,0
+TX.US,D,20100614,000000,20.7103,20.789,19.923,19.9871,269871.33076989,0
+TX.US,D,20100615,000000,20.1096,20.3283,19.712,20.2777,320268.38158359,0
+TX.US,D,20100616,000000,20.233,20.5655,20.0707,20.2058,401057.15435244,0
+TX.US,D,20100617,000000,20.2,20.2,19.4175,19.7781,286970.4036362,0
+TX.US,D,20100618,000000,19.9696,20.5655,19.8355,20.3575,859663.32116749,0
+TX.US,D,20100621,000000,20.5655,21.2391,20.1757,20.3448,378164.08723891,0
+TX.US,D,20100622,000000,20.2389,20.5091,19.8005,19.9404,382889.19653889,0
+TX.US,D,20100623,000000,19.8005,20.7609,19.7276,20.7161,359549.6462039,0
+TX.US,D,20100624,000000,20.6831,20.7443,19.9589,19.9793,311265.67496829,0
+TX.US,D,20100625,000000,20.1096,20.6773,19.8238,20.6044,196657.34131821,0
+TX.US,D,20100628,000000,20.6044,20.6656,19.8238,20.1436,484414.74878948,0
+TX.US,D,20100629,000000,19.5808,19.8792,18.9752,19.1657,1268412.53784,0
+TX.US,D,20100630,000000,19.0102,19.7976,18.3074,18.4979,706580.27323266,0
+TX.US,D,20100701,000000,18.2676,18.599,17.4413,18.1266,1068587.634681,0
+TX.US,D,20100702,000000,18.3862,18.4591,17.9925,18.2617,321252.90794982,0
+TX.US,D,20100706,000000,19.7052,19.7052,19.0131,19.3407,456851.09682468,0
+TX.US,D,20100707,000000,19.5526,20.2729,19.2775,20.2223,417439.17928012,0
+TX.US,D,20100708,000000,20.6714,20.7842,20.1757,20.7735,526426.35089773,0
+TX.US,D,20100709,000000,20.6588,21.3169,20.5975,21.3169,573151.74591095,0
+TX.US,D,20100712,000000,20.8687,21.1448,20.3681,20.548,546774.25789627,0
+TX.US,D,20100713,000000,20.65,20.9261,20.3847,20.5655,551709.2348856,0
+TX.US,D,20100714,000000,20.3341,20.548,19.7946,19.92,459197.70564533,0
+TX.US,D,20100715,000000,19.9638,19.9638,19.3903,19.5983,300381.36049109,0
+TX.US,D,20100716,000000,19.5361,19.5866,18.6544,18.7827,372693.12463119,0
+TX.US,D,20100719,000000,18.8897,19.3281,18.8284,19.0248,398424.54936688,0
+TX.US,D,20100720,000000,18.8236,20.0153,18.8236,19.9473,605528.98080948,0
+TX.US,D,20100721,000000,20.1436,20.1893,19.5439,19.8063,383011.61935768,0
+TX.US,D,20100722,000000,19.8121,20.5655,19.8121,20.4479,667612.7813832,0
+TX.US,D,20100723,000000,20.3924,20.9698,20.3448,20.9582,402201.13901204,0
+TX.US,D,20100726,000000,20.7667,21.0262,20.6267,20.7842,258706.16394371,0
+TX.US,D,20100727,000000,20.7054,20.9076,19.818,20.2583,438146.12462956,0
+TX.US,D,20100728,000000,20.2661,20.2661,19.6663,19.8792,248599.59443293,0
+TX.US,D,20100729,000000,19.7227,19.9871,19.0306,19.5361,491890.77084107,0
+TX.US,D,20100730,000000,19.2163,20.1436,19.1998,20.0882,377009.81494747,0
+TX.US,D,20100802,000000,20.3681,20.4294,20.0756,20.1387,569970.81014881,0
+TX.US,D,20100803,000000,20.233,20.233,19.7402,20.0658,365517.50142906,0
+TX.US,D,20100804,000000,20.2058,20.3924,18.6097,19.3796,1127872.1706335,0
+TX.US,D,20100805,000000,19.3465,19.6936,19.1045,19.5205,645136.36335883,0
+TX.US,D,20100806,000000,19.1317,20.1047,19.1317,20.0989,436225.42376671,0
+TX.US,D,20100809,000000,20.5256,20.6384,19.9589,20.1387,329917.15147789,0
+TX.US,D,20100810,000000,19.7499,19.8277,18.879,19.0996,854752.00573137,0
+TX.US,D,20100811,000000,18.7555,18.7555,18.0945,18.2617,558286.11791516,0
+TX.US,D,20100812,000000,17.7553,18.6885,17.626,18.6719,893939.65290201,0
+TX.US,D,20100813,000000,18.6719,18.879,18.2277,18.2549,401806.09394973,0
+TX.US,D,20100816,000000,18.2481,18.7215,18.0304,18.4814,187137.16682181,0
+TX.US,D,20100817,000000,18.6612,18.9412,18.4455,18.8236,608350.87822072,0
+TX.US,D,20100818,000000,18.9801,19.1599,18.4591,18.5932,1149434.0181881,0
+TX.US,D,20100819,000000,18.5261,18.8119,18.3123,18.4863,360655.56662573,0
+TX.US,D,20100820,000000,18.5135,18.8168,18.218,18.6437,462330.28953787,0
+TX.US,D,20100823,000000,18.7273,18.7896,18.1325,18.149,290542.26940792,0
+TX.US,D,20100824,000000,17.8117,17.834,17.036,17.3451,990531.25692645,0
+TX.US,D,20100825,000000,17.0263,17.6717,16.9291,17.6202,694216.59729816,0
+TX.US,D,20100826,000000,17.9128,18.6262,17.9069,18.149,920244.0987307,0
+TX.US,D,20100827,000000,18.497,18.8119,17.9468,18.7896,504474.60209675,0
+TX.US,D,20100830,000000,18.6214,18.8002,18.2384,18.2549,253434.7813935,0
+TX.US,D,20100831,000000,18.0605,18.7069,17.8817,18.4124,493931.83699634,0
+TX.US,D,20100901,000000,19.2347,19.2503,18.7273,19.0802,394761.12367186,0
+TX.US,D,20100902,000000,19.0938,19.4797,18.9752,19.0199,487504.12462833,0
+TX.US,D,20100903,000000,19.3115,19.4593,19.0938,19.2163,321726.13901405,0
+TX.US,D,20100907,000000,18.9529,19.2999,18.8284,19.1434,300400.90699157,0
+TX.US,D,20100908,000000,19.1317,19.5361,19.053,19.2104,128010.03163632,0
+TX.US,D,20100909,000000,19.4467,19.6304,19.1492,19.3057,241267.59922698,0
+TX.US,D,20100910,000000,19.3281,19.4593,19.1657,19.2999,119588.57621946,0
+TX.US,D,20100913,000000,19.572,19.7616,19.2445,19.7431,321069.78810323,0
+TX.US,D,20100914,000000,19.8355,19.9404,19.5866,19.8277,483074.2703619,0
+TX.US,D,20100915,000000,19.6877,20.1387,19.5594,19.818,546531.46978506,0
+TX.US,D,20100916,000000,19.8238,19.885,19.6148,19.7159,271515.29433648,0
+TX.US,D,20100917,000000,19.8005,19.8005,18.879,18.9976,361858.19078678,0
+TX.US,D,20100920,000000,18.9976,19.2717,18.9626,19.1317,296249.84754776,0
+TX.US,D,20100921,000000,18.6039,19.053,18.3891,18.7896,443989.49950957,0
+TX.US,D,20100922,000000,18.7273,19.0248,18.2773,18.3949,347496.6567507,0
+TX.US,D,20100923,000000,18.218,18.218,17.5541,17.7154,771472.59729624,0
+TX.US,D,20100924,000000,18.114,18.2773,17.6085,18.2345,1283034.3489614,0
+TX.US,D,20100927,000000,18.0255,18.8518,18.0255,18.74,985711.50141363,0
+TX.US,D,20100928,000000,18.8236,18.8518,18.4406,18.5767,750433.36143866,0
+TX.US,D,20100929,000000,18.3346,18.8897,18.3346,18.7118,401613.71523449,0
+TX.US,D,20100930,000000,18.7827,18.8663,18.322,18.3453,459115.40459068,0
+TX.US,D,20101001,000000,18.5417,18.6612,18.2676,18.5417,353337.97410434,0
+TX.US,D,20101004,000000,18.6146,18.6146,18.1713,18.289,194375.5445781,0
+TX.US,D,20101005,000000,18.7721,19.2445,18.7118,19.0248,628705.98656154,0
+TX.US,D,20101006,000000,19.1881,19.5866,19.0083,19.47,438018.55799485,0
+TX.US,D,20101007,000000,19.7402,19.7402,19.1152,19.3951,324730.1275087,0
+TX.US,D,20101008,000000,19.4253,19.992,19.4253,19.818,236058.97123094,0
+TX.US,D,20101011,000000,19.8394,19.9968,19.6595,19.8899,348647.84275259,0
+TX.US,D,20101012,000000,19.7781,20.025,19.4632,19.9754,382751.34227235,0
+TX.US,D,20101013,000000,20.1319,20.3516,19.6381,20.0483,591344.39404089,0
+TX.US,D,20101014,000000,20.1154,20.165,19.8569,20.1436,396754.86672071,0
+TX.US,D,20101015,000000,20.2223,20.2282,19.9404,20.0931,231060.21092426,0
+TX.US,D,20101018,000000,20.1835,20.2661,19.992,20.0707,122498.94726445,0
+TX.US,D,20101019,000000,19.7616,20.0814,19.61,19.7898,543934.87151091,0
+TX.US,D,20101020,000000,19.7674,20.3108,19.7674,19.923,199370.18983205,0
+TX.US,D,20101021,000000,19.9871,20.0989,19.4019,19.6595,502668.09394722,0
+TX.US,D,20101022,000000,19.7227,19.92,19.6304,19.7334,274156.1294275,0
+TX.US,D,20101025,000000,20.0308,20.1601,19.7431,19.7723,177109.81207613,0
+TX.US,D,20101026,000000,19.7159,19.7159,19.1823,19.2843,386812.89931923,0
+TX.US,D,20101027,000000,19.2406,20.0153,19.1998,19.5983,958368.00477002,0
+TX.US,D,20101028,000000,19.7499,19.8695,19.2104,19.261,399325.74591528,0
+TX.US,D,20101029,000000,19.1414,19.2843,19.0005,19.26,334047.63565803,0
+TX.US,D,20101101,000000,19.3115,19.853,19.2503,19.8462,340155.4026761,0
+TX.US,D,20101102,000000,19.9531,20.0483,19.7898,19.9035,192943.50622722,0
+TX.US,D,20101103,000000,19.8121,19.8792,19.5264,19.8121,368840.40651048,0
+TX.US,D,20101104,000000,19.7227,20.4867,19.6829,20.3681,519423.55991037,0
+TX.US,D,20101105,000000,20.5033,20.5431,19.8792,20.5091,521712.55799277,0
+TX.US,D,20101108,000000,20.5091,20.7783,20.5091,20.7511,301599.41609988,0
+TX.US,D,20101109,000000,20.7443,20.8299,19.885,20.0425,303182.68263867,0
+TX.US,D,20101110,000000,19.9531,20.1835,19.4758,20.0707,240575.24160475,0
+TX.US,D,20101111,000000,19.92,20.1203,19.3679,19.5079,487950.60784979,0
+TX.US,D,20101112,000000,19.3611,19.4418,18.9169,19.295,411684.27803386,0
+TX.US,D,20101115,000000,19.2902,19.4875,19.1045,19.2046,186350.16298673,0
+TX.US,D,20101116,000000,19.053,19.1269,18.7118,18.9169,547812.27994802,0
+TX.US,D,20101117,000000,18.845,19.2221,18.8333,19.0199,234778.16106798,0
+TX.US,D,20101118,000000,19.295,19.503,19.1492,19.2843,337244.00286793,0
+TX.US,D,20101119,000000,19.122,19.8569,18.9461,19.6556,433464.22338327,0
+TX.US,D,20101122,000000,19.6148,19.6148,19.1045,19.4593,294219.06902432,0
+TX.US,D,20101123,000000,19.3339,19.3757,19.0034,19.2279,346469.95109397,0
+TX.US,D,20101124,000000,19.0996,19.3465,19.0034,19.3057,364109.1246314,0
+TX.US,D,20101126,000000,19.1045,19.2902,19.0763,19.1084,137294.61936379,0
+TX.US,D,20101129,000000,19.3504,19.5439,19.0705,19.4972,579980.67592037,0
+TX.US,D,20101130,000000,19.1677,19.4554,19.018,19.2056,549362.62606495,0
+TX.US,D,20101201,000000,19.503,20.2116,19.4797,20.0036,661574.97026158,0
+TX.US,D,20101202,000000,20.1261,20.6773,20.0425,20.65,511843.63277729,0
+TX.US,D,20101203,000000,20.5655,21.1225,20.5655,21.0466,413913.60785164,0
+TX.US,D,20101206,000000,21.0418,21.3907,20.929,21.38,505056.88205838,0
+TX.US,D,20101207,000000,21.626,22.2286,21.3519,21.4199,1291091.6222114,0
+TX.US,D,20101208,000000,21.3567,21.4413,21.0136,21.1594,633617.30199766,0
+TX.US,D,20101209,000000,21.3062,21.4413,20.7667,20.8746,431626.85233825,0
+TX.US,D,20101210,000000,21.0534,21.2449,20.8114,21.1448,394116.08915606,0
+TX.US,D,20101213,000000,21.3567,22.4357,21.3567,22.3686,1274657.1303614,0
+TX.US,D,20101214,000000,22.4746,22.5757,21.9876,22.2384,887392.60400476,0
+TX.US,D,20101215,000000,22.3113,22.5309,21.7222,21.9808,649447.9098592,0
+TX.US,D,20101216,000000,21.9079,22.0828,21.8009,22.0138,473782.48129214,0
+TX.US,D,20101217,000000,22.1936,23.4145,21.9701,23.1715,1428082.7564362,0
+TX.US,D,20101220,000000,23.3358,23.5642,22.9518,23.0986,582442.50621753,0
+TX.US,D,20101221,000000,23.2629,24.6374,23.2629,24.1999,1296468.9673695,0
+TX.US,D,20101222,000000,24.1902,24.1902,23.605,23.7557,377381.19845657,0
+TX.US,D,20101223,000000,23.4369,23.7849,23.4029,23.5817,358278.09490959,0
+TX.US,D,20101227,000000,23.6274,23.6274,23.2046,23.4631,163146.40939191,0
+TX.US,D,20101228,000000,23.5428,23.5924,23.3572,23.3795,268211.93575555,0
+TX.US,D,20101229,000000,23.4583,23.7703,23.4165,23.7353,200080.03642839,0
+TX.US,D,20101230,000000,23.6585,24.0425,23.3212,23.433,410323.22434262,0
+TX.US,D,20101231,000000,23.4758,23.8539,23.3922,23.8296,440483.47458156,0
+TX.US,D,20110103,000000,24.0716,24.1601,23.814,23.8519,280299.90315698,0
+TX.US,D,20110104,000000,23.9861,24.4196,23.7334,24.0872,568450.29816419,0
+TX.US,D,20110105,000000,23.8811,24.4867,23.5759,24.3069,503283.29433072,0
+TX.US,D,20110106,000000,24.3234,24.4196,23.7557,23.9861,383486.90794827,0
+TX.US,D,20110107,000000,24.0327,24.1601,23.571,23.8072,355158.88493843,0
+TX.US,D,20110110,000000,23.7713,23.9404,23.6216,23.7052,206158.99807732,0
+TX.US,D,20110111,000000,23.9316,24.2563,23.8403,24.0872,206996.41130837,0
+TX.US,D,20110112,000000,24.4643,24.5499,24.0502,24.2106,720913.00189961,0
+TX.US,D,20110113,000000,24.2505,24.3739,23.8461,23.9977,379388.3154268,0
+TX.US,D,20110114,000000,23.8403,23.8675,23.2046,23.3795,372209.60593513,0
+TX.US,D,20110118,000000,23.2269,24.1669,23.0374,23.814,618234.20612076,0
+TX.US,D,20110119,000000,23.8238,23.9316,23.4524,23.5088,356030.24735452,0
+TX.US,D,20110120,000000,23.363,23.363,22.3064,22.5873,729398.24063382,0
+TX.US,D,20110121,000000,22.8692,23.1948,22.8692,23.0549,542643.77371612,0
+TX.US,D,20110124,000000,22.9023,23.4631,22.8352,23.1161,449406.96643177,0
+TX.US,D,20110125,000000,22.9149,23.4369,22.9149,23.4029,233943.83412649,0
+TX.US,D,20110126,000000,23.4417,24.3866,23.084,23.4758,1084847.2367899,0
+TX.US,D,20110127,000000,23.6323,23.6323,22.0478,22.1499,1184095.1073531,0
+TX.US,D,20110128,000000,22.599,22.8352,21.5142,21.519,463871.37678616,0
+TX.US,D,20110131,000000,21.7951,22.3268,20.9572,21.8777,1005655.1044812,0
+TX.US,D,20110201,000000,21.8787,22.4911,21.8058,22.4804,358948.84850497,0
+TX.US,D,20110202,000000,22.3968,22.7788,22.2452,22.3346,579568.14188395,0
+TX.US,D,20110203,000000,22.1674,22.3463,21.8622,22.2957,321690.13230264,0
+TX.US,D,20110204,000000,22.1936,22.2617,21.9633,22.0916,311469.37007854,0
+TX.US,D,20110207,000000,22.2179,22.4862,21.8058,21.8058,351619.93958857,0
+TX.US,D,20110208,000000,22.0206,22.0206,20.9757,21.2955,1265604.0143501,0
+TX.US,D,20110209,000000,21.0097,21.1487,20.3108,20.65,2760039.9385699,0
+TX.US,D,20110210,000000,20.1601,20.2846,19.992,20.0882,19428767.791463,0
+TX.US,D,20110211,000000,20.0532,20.2603,20.0036,20.1932,4320687.0612539,0
+TX.US,D,20110214,000000,20.4634,20.5033,20.233,20.4479,3693356.5310682,0
+TX.US,D,20110215,000000,20.6267,20.7288,20.3409,20.4294,4066631.935661,0
+TX.US,D,20110216,000000,20.5878,21.2109,20.4255,21.07,2978685.0354005,0
+TX.US,D,20110218,000000,21.4413,21.4646,21.0214,21.139,2199490.5416519,0
+TX.US,D,20110222,000000,20.7939,20.8843,19.7431,19.784,4101366.067012,0
+TX.US,D,20110223,000000,19.9123,20.2884,19.7499,20.1319,2206689.8264072,0
+TX.US,D,20110224,000000,20.025,20.2661,19.784,20.0532,1150800.2156952,0
+TX.US,D,20110225,000000,20.233,20.5431,20.0707,20.1319,1290122.5272929,0
+TX.US,D,20110228,000000,20.0104,20.4722,19.9803,20.2534,798930.28665318,0
+TX.US,D,20110301,000000,20.2943,20.5091,19.7781,19.8121,949672.89834646,0
+TX.US,D,20110302,000000,19.8948,20.2603,19.8569,20.233,1494452.3844307,0
+TX.US,D,20110303,000000,20.5091,20.6928,20.3681,20.6588,1375605.5464662,0
+TX.US,D,20110304,000000,20.4517,20.9018,20.4294,20.7511,1344609.9405226,0
+TX.US,D,20110307,000000,20.7609,20.9582,20.3341,20.4634,936035.61359128,0
+TX.US,D,20110308,000000,20.4634,20.6423,20.2,20.4187,708765.36623356,0
+TX.US,D,20110309,000000,20.583,20.583,20.0707,20.3234,1025762.2808949,0
+TX.US,D,20110310,000000,20.1601,20.2661,19.6381,19.643,1391832.2281533,0
+TX.US,D,20110311,000000,19.8948,20.0882,19.5477,19.9356,1679971.3067655,0
+TX.US,D,20110314,000000,19.9356,20.0658,19.5866,19.8695,637062.62989786,0
+TX.US,D,20110315,000000,19.1881,19.6032,18.9626,19.4933,1846281.1629454,0
+TX.US,D,20110316,000000,19.4972,19.7052,18.8897,18.9801,2115181.3412705,0
+TX.US,D,20110317,000000,19.5205,19.6683,19.3436,19.4554,1128111.8724552,0
+TX.US,D,20110318,000000,19.853,19.8899,19.3281,19.4933,718350.3528105,0
+TX.US,D,20110321,000000,19.6877,19.8695,19.5439,19.8355,795532.2818594,0
+TX.US,D,20110322,000000,19.7159,19.7946,19.4418,19.5759,563498.86096393,0
+TX.US,D,20110323,000000,19.4467,19.8394,19.3757,19.6712,342555.50718227,0
+TX.US,D,20110324,000000,19.8462,20.1708,19.6556,20.1096,824014.61934671,0
+TX.US,D,20110325,000000,20.06,20.1436,19.92,19.9589,536956.77083995,0
+TX.US,D,20110328,000000,19.9356,20.0989,19.8005,19.818,323269.2837887,0
+TX.US,D,20110329,000000,19.784,20.1757,19.6829,20.0814,428013.83603921,0
+TX.US,D,20110330,000000,20.1708,20.6044,20.0085,20.5878,890960.35472375,0
+TX.US,D,20110331,000000,20.5781,20.6384,20.164,20.1932,1356226.7343862,0
+TX.US,D,20110401,000000,20.4809,20.5587,20.0814,20.165,589156.21475044,0
+TX.US,D,20110404,000000,20.2884,20.4867,20.2058,20.3448,502980.83795489,0
+TX.US,D,20110405,000000,20.2282,20.5937,20.2282,20.5703,683670.7459082,0
+TX.US,D,20110406,000000,20.5703,20.7161,20.3575,20.3681,839129.20803281,0
+TX.US,D,20110407,000000,20.3575,20.5878,20.1708,20.3108,434563.971226,0
+TX.US,D,20110408,000000,20.3166,20.4479,19.7276,19.8277,568880.32117472,0
+TX.US,D,20110411,000000,19.784,19.8627,19.3057,19.4253,1330982.9433993,0
+TX.US,D,20110412,000000,19.1045,19.1045,18.6486,18.6953,1959185.8647643,0
+TX.US,D,20110413,000000,18.7273,18.8236,18.4017,18.599,1816766.9759855,0
+TX.US,D,20110414,000000,18.5261,18.6262,18.1101,18.289,1882718.9261276,0
+TX.US,D,20110415,000000,18.218,18.6214,18.1937,18.5135,1663043.0085876,0
+TX.US,D,20110418,000000,18.4814,18.4814,17.9798,18.289,1343870.259794,0
+TX.US,D,20110419,000000,18.4017,18.5932,18.3687,18.4698,1689017.2214345,0
+TX.US,D,20110420,000000,19.0578,19.3757,18.7623,18.9237,1267116.2962293,0
+TX.US,D,20110421,000000,18.8625,19.0578,18.7487,18.9169,811254.86958672,0
+TX.US,D,20110425,000000,18.9237,19.0034,18.6039,18.8848,768377.04887829,0
+TX.US,D,20110426,000000,18.9626,18.9626,18.636,18.807,952071.97408944,0
+TX.US,D,20110427,000000,18.9237,18.9344,18.2724,18.5767,1014930.43334,0
+TX.US,D,20110428,000000,18.5077,18.7779,18.4455,18.6778,1349844.2875982,0
+TX.US,D,20110429,000000,18.6321,19.0238,18.6321,18.8868,643727.98656116,0
+TX.US,D,20110502,000000,19.087,19.1152,18.807,18.8284,1111697.9558688,0
+TX.US,D,20110503,000000,18.8333,18.9529,18.3725,18.6447,668648.74590858,0
+TX.US,D,20110504,000000,18.6651,18.9626,18.0304,18.7118,2353411.0028178,0
+TX.US,D,20110505,000000,18.0537,18.8868,17.8982,18.5456,2857284.8072156,0
+TX.US,D,20110506,000000,18.7827,18.8119,17.9361,18.2054,2555969.3297542,0
+TX.US,D,20110509,000000,18.2773,18.9461,18.2384,18.8586,742503.65482333,0
+TX.US,D,20110510,000000,18.8168,18.8741,18.3123,18.564,1079947.2377488,0
+TX.US,D,20110511,000000,18.427,18.4493,18.078,18.149,1427987.0814602,0
+TX.US,D,20110512,000000,18.0809,18.4134,17.9585,18.3181,531274.91177969,0
+TX.US,D,20110513,000000,18.3317,18.3657,17.9507,17.9857,805586.38444784,0
+TX.US,D,20110516,000000,17.9925,18.4902,17.7446,17.8068,634650.18023349,0
+TX.US,D,20110517,000000,17.7106,17.9001,17.418,17.7106,1448864.801498,0
+TX.US,D,20110518,000000,17.7009,17.9964,17.6717,17.7777,665104.6567428,0
+TX.US,D,20110519,000000,17.8797,18.0304,17.6542,17.8,679313.93382778,0
+TX.US,D,20110520,000000,17.6698,17.764,17.4462,17.4987,450277.30008467,0
+TX.US,D,20110523,000000,17.1546,17.3908,17.0263,17.3237,609475.31637985,0
+TX.US,D,20110524,000000,17.1487,17.5716,17.0165,17.1556,944434.43621811,0
+TX.US,D,20110525,000000,17.104,17.3801,16.9884,17.2955,982702.36910306,0
+TX.US,D,20110526,000000,17.4093,17.4093,16.9252,17.3159,879187.18885636,0
+TX.US,D,20110527,000000,17.4744,17.6581,17.2839,17.4336,797099.08818726,0
+TX.US,D,20110531,000000,17.6289,17.7417,17.28,17.4744,899934.25596994,0
+TX.US,D,20110601,000000,17.4374,17.4958,17.1206,17.1672,655712.04888109,0
+TX.US,D,20110602,000000,17.2557,17.5162,17.2139,17.3743,716772.23008763,0
+TX.US,D,20110603,000000,17.1624,17.4695,17.0613,17.3101,582125.64715713,0
+TX.US,D,20110606,000000,18.4202,18.4202,17.4987,17.5871,657717.10832496,0
+TX.US,D,20110607,000000,17.7349,17.9643,17.6406,17.7582,601920.07956316,0
+TX.US,D,20110608,000000,17.6464,17.8651,17.28,17.3966,678589.68454687,0
+TX.US,D,20110609,000000,17.3927,17.7514,17.3441,17.5871,425462.50334512,0
+TX.US,D,20110610,000000,17.5589,17.7514,17.3966,17.6289,561253.07093522,0
+TX.US,D,20110613,000000,17.6338,17.6698,17.2741,17.3218,539372.30679387,0
+TX.US,D,20110614,000000,17.5687,17.7232,17.4044,17.7009,1013504.5675683,0
+TX.US,D,20110615,000000,17.486,17.5998,17.0078,17.0885,873907.57620069,0
+TX.US,D,20110616,000000,17.1371,17.1973,16.6647,16.8241,430886.14284642,0
+TX.US,D,20110617,000000,16.9903,17.2022,16.8532,16.9553,733271.53401819,0
+TX.US,D,20110620,000000,16.9553,17.1449,16.8601,16.9242,406024.02300044,0
+TX.US,D,20110621,000000,17.0885,17.2022,16.895,17.1624,455566.17160899,0
+TX.US,D,20110622,000000,17.1808,17.4209,17.0729,17.2926,1042756.4199165,0
+TX.US,D,20110623,000000,16.9427,17.2741,16.7648,17.2673,702373.66057696,0
+TX.US,D,20110624,000000,17.2926,17.4462,17.0136,17.2022,565491.57524959,0
+TX.US,D,20110627,000000,17.1449,17.3325,17.0136,17.2741,511844.66154048,0
+TX.US,D,20110628,000000,17.3101,17.4637,17.2498,17.35,1589693.2223957,0
+TX.US,D,20110629,000000,17.5327,17.5589,17.28,17.5298,2168623.5311062,0
+TX.US,D,20110630,000000,17.592,17.6406,17.417,17.4569,1212331.5704396,0
+TX.US,D,20110701,000000,17.521,18.4085,17.417,18.3725,1855900.0987074,0
+TX.US,D,20110705,000000,18.4037,18.4037,17.9536,18.0255,567029.57620833,0
+TX.US,D,20110706,000000,18.0119,18.1315,17.8535,18.0829,550577.59538419,0
+TX.US,D,20110707,000000,18.2676,18.4202,18.184,18.3376,582167.82644764,0
+TX.US,D,20110708,000000,18.0654,18.112,17.9293,18.0304,382528.10066162,0
+TX.US,D,20110711,000000,17.7349,17.869,17.35,17.3966,512343.61168428,0
+TX.US,D,20110712,000000,17.3033,17.5298,17.0846,17.2372,415282.89164834,0
+TX.US,D,20110713,000000,17.4511,17.7116,17.3383,17.5745,691043.89164148,0
+TX.US,D,20110714,000000,17.7174,17.7349,17.1556,17.2372,258598.14380948,0
+TX.US,D,20110715,000000,17.4336,17.6639,17.1449,17.6523,475972.71810896,0
+TX.US,D,20110718,000000,17.521,17.5463,16.9961,17.1186,712813.54935906,0
+TX.US,D,20110719,000000,17.2926,17.4268,17.0729,17.4209,300646.78139233,0
+TX.US,D,20110720,000000,17.5589,17.5589,17.3675,17.4637,239066.04601514,0
+TX.US,D,20110721,000000,17.6289,18.1917,17.4987,18.1917,872054.77370793,0
+TX.US,D,20110722,000000,18.1004,18.1791,17.6931,17.8768,647611.56757737,0
+TX.US,D,20110725,000000,17.7009,17.8243,17.5395,17.7475,408969.37199366,0
+TX.US,D,20110726,000000,17.6698,17.7281,16.8834,17.2314,1066929.2684298,0
+TX.US,D,20110727,000000,17.174,17.209,16.8474,16.9602,665733.23104767,0
+TX.US,D,20110728,000000,17.0613,17.1264,16.8834,16.9903,341515.42760416,0
+TX.US,D,20110729,000000,16.8474,17.1478,16.759,17.1371,386602.0028667,0
+TX.US,D,20110801,000000,17.417,17.4919,16.8241,16.9961,885359.76795496,0
+TX.US,D,20110802,000000,16.7298,17.0613,16.5412,16.5694,915943.86862534,0
+TX.US,D,20110803,000000,16.9475,16.9475,15.8073,16.2273,1067452.90889,0
+TX.US,D,20110804,000000,15.7422,16.0503,14.8197,15.0268,2242547.3671542,0
+TX.US,D,20110805,000000,15.0394,15.3942,14.0761,14.7731,1631919.8360092,0
+TX.US,D,20110808,000000,14.2462,14.4299,12.7571,13.0224,3102448.332617,0
+TX.US,D,20110809,000000,13.314,13.7515,12.7104,13.733,1646797.8091632,0
+TX.US,D,20110810,000000,13.3607,13.4015,12.7872,13.0409,2100362.0076179,0
+TX.US,D,20110811,000000,13.0049,13.769,13.0049,13.6251,1978367.1543132,0
+TX.US,D,20110812,000000,13.7563,14.0042,13.5784,13.9342,1668370.9731128,0
+TX.US,D,20110815,000000,14.0761,14.4251,13.9527,14.3716,695109.56374109,0
+TX.US,D,20110816,000000,14.1335,14.4183,13.976,14.2005,1311627.7928724,0
+TX.US,D,20110817,000000,14.3046,14.4766,14.0392,14.2521,568625.18790531,0
+TX.US,D,20110818,000000,13.9993,13.9993,13.3656,13.5434,896203.96066802,0
+TX.US,D,20110819,000000,13.2703,13.7622,13.2227,13.3179,865369.87054414,0
+TX.US,D,20110822,000000,13.733,13.7622,13.142,13.2227,1064907.748775,0
+TX.US,D,20110823,000000,13.386,13.7563,13.177,13.733,979921.62221914,0
+TX.US,D,20110824,000000,13.6688,13.9206,13.5308,13.9157,663275.51580325,0
+TX.US,D,20110825,000000,14.0645,14.1403,13.5541,13.6737,941868.70083946,0
+TX.US,D,20110826,000000,13.489,13.9925,13.3179,13.976,746862.52443012,0
+TX.US,D,20110829,000000,14.2044,14.6496,14.1587,14.6321,442341.42089024,0
+TX.US,D,20110830,000000,14.4902,14.7546,14.3298,14.6671,929233.43142462,0
+TX.US,D,20110831,000000,14.8081,15.1405,14.8081,15.0025,1251474.9807934,0
+TX.US,D,20110901,000000,15.0209,15.1337,14.8489,14.9325,511647.13900932,0
+TX.US,D,20110902,000000,14.5417,14.7624,14.2705,14.4717,782810.59633718,0
+TX.US,D,20110906,000000,13.9206,14.1879,13.8098,14.117,802506.26747763,0
+TX.US,D,20110907,000000,14.3882,14.7439,14.2871,14.7138,525499.43526976,0
+TX.US,D,20110908,000000,14.5242,14.7672,14.4056,14.5067,499705.2559799,0
+TX.US,D,20110909,000000,14.2705,14.2939,13.7728,13.9099,501979.85137773,0
+TX.US,D,20110912,000000,13.4851,13.9566,13.3325,13.7437,778047.42279943,0
+TX.US,D,20110913,000000,13.7728,14.1043,13.6212,13.9993,1205763.9462787,0
+TX.US,D,20110914,000000,14.2462,14.3882,13.733,14.1529,664704.46786457,0
+TX.US,D,20110915,000000,14.2939,14.6535,14.1762,14.4056,489820.89931667,0
+TX.US,D,20110916,000000,14.4299,14.5378,14.0168,14.2871,479060.03642144,0
+TX.US,D,20110919,000000,13.8924,14.1694,13.7981,14.0868,366220.14668312,0
+TX.US,D,20110920,000000,14.1043,14.2044,13.838,13.9099,803327.22049775,0
+TX.US,D,20110921,000000,13.8623,13.8623,13.1896,13.213,1595948.102549,0
+TX.US,D,20110922,000000,14.0693,14.0693,11.9532,12.0834,1754896.1293907,0
+TX.US,D,20110923,000000,11.9833,12.1894,11.6635,11.9474,2431424.1725186,0
+TX.US,D,20110926,000000,12.2953,12.8096,11.9396,12.343,2471156.0354131,0
+TX.US,D,20110927,000000,12.8164,13.0049,12.655,12.7211,1516738.4812662,0
+TX.US,D,20110928,000000,12.7746,12.8698,12.2127,12.307,878866.21474323,0
+TX.US,D,20110929,000000,12.5792,12.7746,12.3313,12.6093,902672.82356335,0
+TX.US,D,20110930,000000,12.3371,12.5442,12.2322,12.3138,626601.13708891,0
+TX.US,D,20111003,000000,12.1252,12.4314,11.7228,11.7636,1025092.5560627,0
+TX.US,D,20111004,000000,11.5731,12.1077,11.3496,12.0776,1060423.3700599,0
+TX.US,D,20111005,000000,12.0183,12.2429,11.8764,12.2361,1690644.7247901,0
+TX.US,D,20111006,000000,12.3138,12.6744,12.2215,12.5325,1290006.2770532,0
+TX.US,D,20111007,000000,12.6929,12.726,11.9299,12.0776,1281569.3901886,0
+TX.US,D,20111010,000000,12.3799,12.5082,12.1768,12.3896,1010250.5896201,0
+TX.US,D,20111011,000000,12.3138,12.4023,12.1729,12.2672,1231848.2367862,0
+TX.US,D,20111012,000000,12.3896,12.6744,12.3896,12.5617,2451770.0219908,0
+TX.US,D,20111013,000000,12.5617,12.6744,12.1476,12.6268,1409548.5589295,0
+TX.US,D,20111014,000000,12.8815,13.0769,12.7687,13.071,911657.01244136,0
+TX.US,D,20111017,000000,12.9534,13.071,12.5209,12.5908,601997.23680189,0
+TX.US,D,20111018,000000,12.7211,13.071,12.3138,12.9748,792758.73631776,0
+TX.US,D,20111019,000000,12.9748,12.9748,12.4091,12.516,836314.51196385,0
+TX.US,D,20111020,000000,12.4616,12.6385,12.2215,12.5082,775800.60400754,0
+TX.US,D,20111021,000000,12.7337,12.9456,12.6385,12.9456,654534.11503645,0
+TX.US,D,20111024,000000,13.1002,13.489,12.9573,13.489,1310425.1687114,0
+TX.US,D,20111025,000000,13.489,13.5677,13.0535,13.3957,977340.45539275,0
+TX.US,D,20111026,000000,13.5969,13.9284,13.2188,13.838,1249665.3863543,0
+TX.US,D,20111027,000000,14.4659,15.1113,14.1821,15.0025,1608168.780401,0
+TX.US,D,20111028,000000,14.9267,15.5118,14.7964,15.4885,1008793.8609528,0
+TX.US,D,20111031,000000,15.3825,15.3825,14.4999,14.5067,1211643.3278701,0
+TX.US,D,20111101,000000,15.228,15.228,13.7252,14.1228,1424853.4688044,0
+TX.US,D,20111102,000000,14.325,14.6671,14.0946,14.6137,1857055.399762,0
+TX.US,D,20111103,000000,14.8013,15.1444,14.7624,14.8975,1276099.4563441,0
+TX.US,D,20111104,000000,14.7731,15.1823,14.5378,15.1337,864789.64810887,0
+TX.US,D,20111107,000000,15.0734,15.3058,14.8849,15.2931,902860.05846267,0
+TX.US,D,20111108,000000,15.2824,15.4652,14.9451,15.4049,954398.00764643,0
+TX.US,D,20111109,000000,14.2939,14.9743,14.2939,14.671,1023852.8964271,0
+TX.US,D,20111110,000000,14.8158,14.951,14.6244,14.6895,959232.16584382,0
+TX.US,D,20111111,000000,14.9568,15.2999,14.8372,15.1823,444898.92616343,0
+TX.US,D,20111114,000000,15.018,15.3942,14.9267,15.2115,662995.69221744,0
+TX.US,D,20111115,000000,15.0987,15.3476,14.916,15.2533,579820.18886381,0
+TX.US,D,20111116,000000,15.1211,15.1998,14.8372,14.8975,758357.92423808,0
+TX.US,D,20111117,000000,14.7186,14.7186,12.1194,12.2215,4405039.469689,0
+TX.US,D,20111118,000000,12.6638,12.7104,12.0834,12.0932,2061909.9261232,0
+TX.US,D,20111121,000000,11.682,11.7335,11.3777,11.4973,1847044.5052273,0
+TX.US,D,20111122,000000,11.6042,11.6159,11.2251,11.3252,1698857.3412808,0
+TX.US,D,20111123,000000,11.2611,11.3496,10.9714,11.0259,1110060.1648813,0
+TX.US,D,20111125,000000,11.1901,11.4915,11.09,11.4215,993579.48223798,0
+TX.US,D,20111128,000000,11.7112,11.8531,9.45115,9.47643,7948350.8905021,0
+TX.US,D,20111129,000000,9.45893,9.47643,9.04999,9.18637,4709106.8886652,0
+TX.US,D,20111130,000000,9.80984,10.012,9.71069,9.85941,2769849.1955207,0
+TX.US,D,20111201,000000,9.87496,9.978,9.7661,9.89052,1548955.2291081,0
+TX.US,D,20111202,000000,10.2375,10.2375,9.90704,10.0859,1735390.7794391,0
+TX.US,D,20111205,000000,10.5165,10.8664,10.2142,10.5525,2541825.893513,0
+TX.US,D,20111206,000000,10.5466,10.8052,10.4407,10.7109,1543863.880115,0
+TX.US,D,20111207,000000,10.7109,11.055,10.5525,11.0259,1508991.8944974,0
+TX.US,D,20111208,000000,10.9189,11.0375,10.7168,10.7537,1749235.8743572,0
+TX.US,D,20111209,000000,10.8188,11.125,10.8052,11.0259,1598967.5224914,0
+TX.US,D,20111212,000000,10.848,10.9364,10.4057,10.6468,1600877.9357224,0
+TX.US,D,20111213,000000,10.6633,10.7469,10.1675,10.2861,2073391.9520098,0
+TX.US,D,20111214,000000,10.257,10.327,10.0324,10.2813,1683098.7468421,0
+TX.US,D,20111215,000000,10.3746,10.4057,10.1734,10.2511,1362721.3163611,0
+TX.US,D,20111216,000000,10.5272,10.7352,10.2035,10.3036,1883918.4639991,0
+TX.US,D,20111219,000000,10.2988,10.3503,9.90704,9.93718,780014.41800552,0
+TX.US,D,20111220,000000,10.1987,10.4524,10.0859,10.4456,3261594.910753,0
+TX.US,D,20111221,000000,10.4932,10.5933,10.3795,10.569,1593646.7593084,0
+TX.US,D,20111222,000000,10.569,10.6944,10.3211,10.3581,2426611.6183481,0
+TX.US,D,20111223,000000,10.4057,10.5165,10.2327,10.4524,725842.83507302,0
+TX.US,D,20111227,000000,10.4874,10.6293,10.4456,10.5641,557917.82069561,0
+TX.US,D,20111228,000000,10.5641,10.5884,10.3211,10.362,774159.7267305,0
+TX.US,D,20111229,000000,10.3464,10.7469,10.2093,10.6944,842902.71138842,0
+TX.US,D,20111230,000000,10.7012,10.8839,10.6623,10.8723,388080.33556081,0
+TX.US,D,20120103,000000,11.2251,11.3865,11.161,11.2776,690210.59346317,0
+TX.US,D,20120104,000000,11.1785,11.4506,11.1785,11.3632,691417.33267695,0
+TX.US,D,20120105,000000,11.2378,11.4448,11.1493,11.3039,764752.71618423,0
+TX.US,D,20120106,000000,11.2912,11.4088,11.0132,11.0317,969714.23391643,0
+TX.US,D,20120109,000000,11.1386,11.196,10.9189,11.0259,699711.2214591,0
+TX.US,D,20120110,000000,11.1736,11.9892,11.1736,11.9299,1758423.7583455,0
+TX.US,D,20120111,000000,11.8579,12.0416,11.7938,11.9833,778467.15817814,0
+TX.US,D,20120112,000000,11.9532,12.4985,11.9396,12.4907,1412259.3499169,0
+TX.US,D,20120113,000000,12.2953,12.3031,11.6742,11.9532,1240526.8829989,0
+TX.US,D,20120117,000000,12.1729,12.6744,12.1661,12.3498,1012877.0220266,0
+TX.US,D,20120118,000000,12.272,12.9223,12.272,12.9223,1135772.0431165,0
+TX.US,D,20120119,000000,13.0049,13.4793,12.8922,13.419,2178336.0843178,0
+TX.US,D,20120120,000000,13.4958,13.8146,13.4424,13.4958,2174973.0574722,0
+TX.US,D,20120123,000000,13.455,13.7029,13.3656,13.386,999514.41704128,0
+TX.US,D,20120124,000000,13.5541,13.5541,13.1712,13.3957,1414937.2204825,0
+TX.US,D,20120125,000000,13.5075,13.7252,13.3014,13.6902,1263712.1188564,0
+TX.US,D,20120126,000000,13.8215,13.9857,13.3539,13.4667,1931977.1360977,0
+TX.US,D,20120127,000000,13.4258,13.6504,13.4083,13.5784,1703836.555087,0
+TX.US,D,20120130,000000,13.9993,13.9993,12.8164,13.3607,2200673.6193124,0
+TX.US,D,20120131,000000,13.4453,13.5055,13.0603,13.4025,1559211.9980437,0
+TX.US,D,20120201,000000,13.455,13.7855,13.3656,13.7437,1683997.8858641,0
+TX.US,D,20120202,000000,13.7728,14.2229,13.662,14.0334,1457671.0143453,0
+TX.US,D,20120203,000000,14.4591,14.4591,14.0577,14.1694,780955.73631806,0
+TX.US,D,20120206,000000,14.0217,14.1821,13.9099,14.0761,651462.22817171,0
+TX.US,D,20120207,000000,13.9857,14.1762,13.8623,14.0995,1058426.5407215,0
+TX.US,D,20120208,000000,14.2365,14.3114,13.8438,13.9566,705182.18406682,0
+TX.US,D,20120209,000000,14.0509,14.0946,13.7855,13.8691,504112.4774563,0
+TX.US,D,20120210,000000,13.6144,13.6212,13.2528,13.3325,901920.7976765,0
+TX.US,D,20120213,000000,14.1296,14.1296,13.3325,13.5269,773473.54168737,0
+TX.US,D,20120214,000000,13.3656,13.419,12.8747,13.0827,785420.56853271,0
+TX.US,D,20120215,000000,12.8873,13.0769,12.7211,12.8922,796258.58866667,0
+TX.US,D,20120216,000000,12.7979,13.1303,12.6686,13.1187,795695.85520551,0
+TX.US,D,20120217,000000,13.1653,13.213,12.5734,12.793,1093256.3470485,0
+TX.US,D,20120221,000000,12.793,13.386,12.6501,13.2897,1590983.2914273,0
+TX.US,D,20120222,000000,12.8057,13.1828,11.8832,13.1653,3564770.3920494,0
+TX.US,D,20120223,000000,13.142,13.4958,13.0769,13.489,1879356.9280453,0
+TX.US,D,20120224,000000,13.5269,14.1043,13.4608,14.0645,1713625.2367742,0
+TX.US,D,20120227,000000,14.0217,14.1228,13.7515,14.011,1039501.4132052,0
+TX.US,D,20120228,000000,14.0489,14.2414,13.9381,14.1335,1132008.8273927,0
+TX.US,D,20120229,000000,14.1471,14.3366,13.8905,13.977,1162696.8331446,0
+TX.US,D,20120301,000000,13.976,14.3046,13.976,14.2521,957845.393073,0
+TX.US,D,20120302,000000,14.2229,14.4183,14.1694,14.3833,1018954.9549123,0
+TX.US,D,20120305,000000,14.2365,14.3882,13.662,13.8146,1473975.8820343,0
+TX.US,D,20120306,000000,13.7029,13.8438,13.2703,13.5201,976275.68549824,0
+TX.US,D,20120307,000000,13.6504,13.6504,13.3179,13.4667,1044745.0191495,0
+TX.US,D,20120308,000000,13.733,13.9099,13.6436,13.733,1302935.7727384,0
+TX.US,D,20120309,000000,13.8098,14.0334,13.7388,13.8574,1162195.8254744,0
+TX.US,D,20120312,000000,14.0168,14.0868,13.455,13.5075,1178907.0546207,0
+TX.US,D,20120313,000000,13.5075,13.8331,13.4258,13.7388,1794839.9175009,0
+TX.US,D,20120314,000000,13.8331,14.2171,13.8331,14.1762,1642422.4793455,0
+TX.US,D,20120315,000000,14.0645,14.6895,14.0042,14.6895,1258404.7295948,0
+TX.US,D,20120316,000000,14.7964,14.8625,14.6137,14.6953,1825499.1178836,0
+TX.US,D,20120319,000000,14.5845,14.7847,14.4533,14.601,1133200.1351588,0
+TX.US,D,20120320,000000,14.2579,14.4659,13.9993,14.2764,938926.43813579,0
+TX.US,D,20120321,000000,14.2647,14.4591,14.0577,14.0995,950256.20707127,0
+TX.US,D,20120322,000000,13.8856,13.9342,13.1119,13.3179,1283223.6413871,0
+TX.US,D,20120323,000000,13.4365,14.011,13.2421,13.9157,976896.02969765,0
+TX.US,D,20120326,000000,14.0509,14.3765,13.9993,14.3765,1103014.1658402,0
+TX.US,D,20120327,000000,14.3882,14.601,14.3532,14.3532,1814796.8944898,0
+TX.US,D,20120328,000000,14.4533,14.4533,13.8574,13.9925,1126838.2636345,0
+TX.US,D,20120329,000000,13.8098,14.2229,13.6795,14.1587,1248660.2847244,0
+TX.US,D,20120330,000000,14.2628,14.3114,13.8059,14.0023,859852.61359318,0
+TX.US,D,20120402,000000,13.976,14.4251,13.7515,14.1821,1129685.8801253,0
+TX.US,D,20120403,000000,14.1899,14.3551,14.0023,14.1471,1003786.8705407,0
+TX.US,D,20120404,000000,13.8982,13.9196,13.6164,13.7563,703232.67783485,0
+TX.US,D,20120405,000000,13.6407,13.9342,13.5434,13.8001,601364.54744429,0
+TX.US,D,20120409,000000,13.6212,13.9381,13.4851,13.7981,751687.42375886,0
+TX.US,D,20120410,000000,13.7981,13.9634,13.5133,13.6504,886329.89163662,0
+TX.US,D,20120411,000000,13.8856,14.1228,13.8273,13.905,896940.55510712,0
+TX.US,D,20120412,000000,13.9157,14.601,13.905,14.5777,953969.01339908,0
+TX.US,D,20120413,000000,14.4523,14.4523,14.0742,14.185,626393.32692593,0
+TX.US,D,20120416,000000,14.2705,14.4299,13.905,14.2579,976517.44484627,0
+TX.US,D,20120417,000000,14.3114,14.5378,14.0061,14.045,2149067.7717586,0
+TX.US,D,20120418,000000,13.976,14.0042,12.5685,12.6744,4263946.6566532,0
+TX.US,D,20120419,000000,12.7512,13.0584,12.4732,12.7804,2323264.1265002,0
+TX.US,D,20120420,000000,13.0059,13.282,12.897,13.0914,2002125.4112637,0
+TX.US,D,20120423,000000,12.7979,12.9058,12.5685,12.6929,1392244.7621897,0
+TX.US,D,20120424,000000,12.7687,13.1595,12.6744,12.9573,865677.47073589,0
+TX.US,D,20120425,000000,13.2703,13.8098,12.9106,13.6329,1595691.9405164,0
+TX.US,D,20120426,000000,13.6348,14.2394,13.4948,14.2074,2195088.4639914,0
+TX.US,D,20120427,000000,14.1967,14.3182,13.9945,14.0858,1928912.4505752,0
+TX.US,D,20120430,000000,14.0985,14.2268,13.8982,14.0256,1455853.1898008,0
+TX.US,D,20120501,000000,14.0023,14.5135,14.0023,14.2453,1332584.7276754,0
+TX.US,D,20120502,000000,14.1043,14.3182,14.0499,14.3114,1090590.8216411,0
+TX.US,D,20120503,000000,14.2744,14.4465,14.079,14.1529,672021.03162278,0
+TX.US,D,20120504,000000,14.1043,14.117,13.6465,13.733,1032381.343215,0
+TX.US,D,20120507,000000,13.7388,13.9031,13.5376,13.8185,1397952.3403295,0
+TX.US,D,20120508,000000,13.6465,13.6465,13.0244,13.2256,1544003.7919079,0
+TX.US,D,20120509,000000,12.9748,13.3043,12.6472,13.141,1418378.43333,0
+TX.US,D,20120510,000000,13.3607,13.5298,13.0983,13.141,952074.03161581,0
+TX.US,D,20120511,000000,12.9709,13.3665,12.9515,12.9641,772445.80726745,0
+TX.US,D,20120514,000000,12.7687,12.7736,12.1894,12.1943,1380554.9261401,0
+TX.US,D,20120515,000000,12.2497,12.3352,11.6956,11.7685,1303026.3038985,0
+TX.US,D,20120516,000000,11.994,12.1087,11.4924,11.5731,1383201.9338103,0
+TX.US,D,20120517,000000,11.6567,11.786,11.3466,11.4244,731424.90410452,0
+TX.US,D,20120518,000000,11.5595,11.5595,11.1464,11.2242,886757.85712079,0
+TX.US,D,20120521,000000,11.3466,11.718,11.3058,11.6655,1061459.3345853,0
+TX.US,D,20120522,000000,11.6528,12.1087,11.6528,11.9211,2144424.9635133,0
+TX.US,D,20120523,000000,11.7802,12.0484,11.4992,11.9989,871332.58195339,0
+TX.US,D,20120524,000000,12.0805,12.1048,11.7257,11.8958,1113430.3930691,0
+TX.US,D,20120525,000000,11.926,12.0241,11.7986,11.9697,637322.90698318,0
+TX.US,D,20120529,000000,12.3177,12.6472,11.9094,12.031,787947.2109104,0
+TX.US,D,20120530,000000,11.8531,11.9017,11.6402,11.7986,550264.85137653,0
+TX.US,D,20120531,000000,11.7053,11.8783,11.3913,11.5556,784902.07188843,0
+TX.US,D,20120601,000000,11.2689,11.5595,11.1211,11.1765,1148957.7008343,0
+TX.US,D,20120604,000000,11.2873,11.3272,10.7488,11.0793,1173988.5378423,0
+TX.US,D,20120605,000000,11.1581,11.2562,11.0366,11.195,636170.69221811,0
+TX.US,D,20120606,000000,11.4322,11.7053,11.3272,11.6956,892410.91081193,0
+TX.US,D,20120607,000000,11.9872,12.2497,11.822,11.8842,630912.68358929,0
+TX.US,D,20120608,000000,11.7928,11.822,11.4886,11.786,979496.74302452,0
+TX.US,D,20120611,000000,11.9396,12.0971,11.4147,11.4322,502376.95396641,0
+TX.US,D,20120612,000000,11.5235,11.6402,11.2786,11.6159,870044.57044815,0
+TX.US,D,20120613,000000,11.507,11.8783,11.4808,11.786,1395446.2732155,0
+TX.US,D,20120614,000000,11.7432,11.8958,11.5984,11.7685,1043158.6663211,0
+TX.US,D,20120615,000000,11.7928,12.2322,11.7928,12.2322,761704.4908727,0
+TX.US,D,20120618,000000,12.0484,12.1894,11.8958,11.926,1137323.4179966,0
+TX.US,D,20120619,000000,12.1525,12.7133,12.1048,12.689,900025.81589323,0
+TX.US,D,20120620,000000,12.6589,13.141,12.5685,13.0127,1256543.6969965,0
+TX.US,D,20120621,000000,13.0059,13.0059,12.2011,12.2322,1137842.9434041,0
+TX.US,D,20120622,000000,12.3294,12.3352,11.4886,11.5653,1041468.4084113,0
+TX.US,D,20120625,000000,11.2786,11.3175,10.8101,11.231,1347910.212814,0
+TX.US,D,20120626,000000,11.2203,11.44,10.9627,11.0793,567353.636611,0
+TX.US,D,20120627,000000,11.1765,11.4147,11.0171,11.3359,528971.51101272,0
+TX.US,D,20120628,000000,11.2873,11.4244,11.1328,11.4244,539570.8580882,0
+TX.US,D,20120629,000000,12.0105,12.1466,11.8113,11.9396,707283.9472499,0
+TX.US,D,20120702,000000,12.0659,12.2215,11.8667,11.9989,913065.38923902,0
+TX.US,D,20120703,000000,12.1087,12.4023,12.0057,12.3235,328968.63182307,0
+TX.US,D,20120705,000000,12.1719,12.7979,12.1282,12.725,1394428.8264274,0
+TX.US,D,20120706,000000,12.4946,12.5607,11.9094,12.1525,692550.00094154,0
+TX.US,D,20120709,000000,12.0727,12.1282,11.6703,11.8288,673176.3326774,0
+TX.US,D,20120710,000000,11.926,12.1282,11.5799,11.6839,454939.65483048,0
+TX.US,D,20120711,000000,11.6567,11.8171,11.4924,11.7734,556410.68263237,0
+TX.US,D,20120712,000000,11.5906,11.9017,11.2494,11.786,825930.17639364,0
+TX.US,D,20120713,000000,11.9094,12.1768,11.8531,12.1719,560063.82069556,0
+TX.US,D,20120716,000000,12.134,12.134,11.7432,11.8842,758455.65674047,0
+TX.US,D,20120717,000000,11.9017,12.0241,11.6334,11.9133,506820.18215421,0
+TX.US,D,20120718,000000,11.8472,11.9396,11.7325,11.9211,793311.18214709,0
+TX.US,D,20120719,000000,12.0727,12.1641,11.994,12.0057,566874.23296768,0
+TX.US,D,20120720,000000,11.8706,11.9765,11.6567,11.9765,623141.40650415,0
+TX.US,D,20120723,000000,11.6402,11.8599,11.1027,11.3709,1202129.3259528,0
+TX.US,D,20120724,000000,11.4322,11.6159,11.0482,11.1464,470930.74974859,0
+TX.US,D,20120725,000000,11.2922,11.4322,10.986,11.0366,448114.8398738,0
+TX.US,D,20120726,000000,11.3758,11.4448,10.9559,11.2737,625340.90218962,0
+TX.US,D,20120727,000000,11.4244,12.0105,11.3943,11.9328,492977.14476242,0
+TX.US,D,20120730,000000,11.9561,12.1641,11.5906,11.6567,782666.56949155,0
+TX.US,D,20120731,000000,11.8842,12.0659,11.6703,11.926,1019069.1476256,0
+TX.US,D,20120801,000000,12.0805,12.0805,10.9831,11.1095,2481160.7573687,0
+TX.US,D,20120802,000000,10.9627,11.5304,10.7547,11.0482,1384562.9875015,0
+TX.US,D,20120803,000000,11.0054,11.2203,10.5914,10.7547,1411961.0085938,0
+TX.US,D,20120806,000000,10.7984,11.5304,10.6137,11.44,911318.54935412,0
+TX.US,D,20120807,000000,11.7374,11.9765,11.4992,11.8365,1070017.6155055,0
+TX.US,D,20120808,000000,11.8045,12.1087,11.7734,12.0368,597104.43910307,0
+TX.US,D,20120809,000000,12.3352,12.378,11.9872,12.1223,1199295.0833834,0
+TX.US,D,20120810,000000,11.9989,12.2011,11.8045,12.0971,982964.70371475,0
+TX.US,D,20120813,000000,12.1048,12.1768,11.7734,12.0183,735494.69125687,0
+TX.US,D,20120814,000000,12.0805,12.341,11.9396,12.2011,753408.54456419,0
+TX.US,D,20120815,000000,12.2011,12.2011,11.7053,12.0484,854498.92998832,0
+TX.US,D,20120816,000000,11.9989,12.3838,11.9989,12.3177,1041363.4745666,0
+TX.US,D,20120817,000000,12.3235,12.4859,12.0183,12.2497,861442.05271107,0
+TX.US,D,20120820,000000,12.3051,12.446,12.0562,12.3469,726982.7046799,0
+TX.US,D,20120821,000000,12.4324,12.5053,12.1573,12.2059,402981.97026802,0
+TX.US,D,20120822,000000,12.1826,12.2749,11.926,12.1943,817802.94724715,0
+TX.US,D,20120823,000000,12.2215,12.2924,11.9017,11.9561,446558.32117777,0
+TX.US,D,20120824,000000,11.9872,12.1641,11.8958,12.0864,546799.97697585,0
+TX.US,D,20120827,000000,11.9872,12.1223,11.6208,11.8783,652550.65961943,0
+TX.US,D,20120828,000000,11.9133,11.9512,11.7053,11.7802,352528.33747924,0
+TX.US,D,20120829,000000,11.7617,11.7928,11.5167,11.5858,521205.3777435,0
+TX.US,D,20120830,000000,11.5235,11.6033,11.3758,11.4633,671482.98847802,0
+TX.US,D,20120831,000000,11.5906,11.6898,11.4147,11.5653,727230.63660702,0
+TX.US,D,20120904,000000,11.4808,11.7131,11.2611,11.6091,844566.22145549,0
+TX.US,D,20120905,000000,11.5129,11.6655,11.4448,11.646,964353.34896929,0
+TX.US,D,20120906,000000,11.8404,12.1768,11.7257,12.0241,731822.0066932,0
+TX.US,D,20120907,000000,12.3294,12.4159,12.134,12.2059,835264.1447539,0
+TX.US,D,20120910,000000,12.2254,12.2254,11.8842,11.9561,567683.86959278,0
+TX.US,D,20120911,000000,12.0241,12.2215,11.9765,11.9872,917762.72193306,0
+TX.US,D,20120912,000000,12.0805,12.2011,11.9629,12.0805,477883.13133998,0
+TX.US,D,20120913,000000,12.0805,12.8407,11.9989,12.8096,2694036.5502685,0
+TX.US,D,20120914,000000,12.9398,13.2927,12.9038,13.1945,2457786.2290855,0
+TX.US,D,20120917,000000,13.1595,13.1595,12.4577,12.4635,906308.47265242,0
+TX.US,D,20120918,000000,12.5432,12.621,12.2215,12.3537,859375.26747622,0
+TX.US,D,20120919,000000,12.378,12.5053,12.2983,12.4635,772251.37102585,0
+TX.US,D,20120920,000000,12.2438,12.3537,12.0057,12.3051,718837.98655929,0
+TX.US,D,20120921,000000,12.3838,12.5014,12.2866,12.3352,526749.38253723,0
+TX.US,D,20120924,000000,12.1719,12.3896,12.0426,12.3099,546578.79289148,0
+TX.US,D,20120925,000000,12.4266,12.4266,11.8667,11.8706,500277.2483097,0
+TX.US,D,20120926,000000,11.89,12.0971,11.6956,12.0057,522399.77179908,0
+TX.US,D,20120927,000000,12.1398,12.2924,12.0864,12.1943,798845.92807216,0
+TX.US,D,20120928,000000,12.0426,12.1573,11.8531,11.9697,512472.20708217,0
+TX.US,D,20121001,000000,12.0727,12.2011,11.8667,11.926,529806.8667174,0
+TX.US,D,20121002,000000,11.9765,12.0484,11.4992,11.5478,847984.80151294,0
+TX.US,D,20121003,000000,11.5595,11.6208,10.9986,11.1027,966917.02682158,0
+TX.US,D,20121004,000000,11.1804,11.5235,11.1522,11.4506,574387.29049386,0
+TX.US,D,20121005,000000,11.6655,11.7257,11.5556,11.6091,398555.20229114,0
+TX.US,D,20121008,000000,11.4924,11.6762,11.4147,11.5362,519825.80631497,0
+TX.US,D,20121009,000000,11.5731,11.7374,11.4574,11.5984,409710.08148549,0
+TX.US,D,20121010,000000,11.5906,11.6703,11.3466,11.5167,668960.46115306,0
+TX.US,D,20121011,000000,11.718,11.9872,11.7024,11.8842,815608.5953776,0
+TX.US,D,20121012,000000,11.7986,11.9765,11.4992,11.5362,480779.0997004,0
+TX.US,D,20121015,000000,11.4992,11.9814,11.4808,11.9396,603435.44773187,0
+TX.US,D,20121016,000000,12.1398,12.3294,12.0591,12.2215,1257346.1322794,0
+TX.US,D,20121017,000000,12.2691,12.5354,12.2613,12.5354,742280.41321259,0
+TX.US,D,20121018,000000,12.4509,12.7804,12.4324,12.7503,842107.47744789,0
+TX.US,D,20121019,000000,12.6764,12.7551,12.3051,12.5053,488450.58675678,0
+TX.US,D,20121022,000000,12.7211,13.0535,12.55,12.8659,604771.81110672,0
+TX.US,D,20121023,000000,12.4946,12.7503,12.4635,12.6346,415011.298168,0
+TX.US,D,20121024,000000,12.7017,12.8475,12.5685,12.6035,416026.68742972,0
+TX.US,D,20121025,000000,12.6346,12.7979,12.5724,12.6832,390494.84275155,0
+TX.US,D,20121026,000000,12.7308,12.9145,12.5685,12.6268,383665.91274213,0
+TX.US,D,20121031,000000,12.5724,12.793,12.4324,12.5247,669900.75070241,0
+TX.US,D,20121101,000000,12.725,12.9573,12.6531,12.9398,778151.32788092,0
+TX.US,D,20121102,000000,13.0788,13.1099,12.8057,12.9213,656105.03641704,0
+TX.US,D,20121105,000000,12.8096,13.0244,12.725,12.8096,614796.07956284,0
+TX.US,D,20121106,000000,12.8057,13.2674,12.7619,13.1167,1470295.9961283,0
+TX.US,D,20121107,000000,13.0127,13.0914,12.7454,12.8232,683513.34514119,0
+TX.US,D,20121108,000000,12.7979,12.9398,12.5247,12.585,688980.19269618,0
+TX.US,D,20121109,000000,12.446,13.0312,12.378,12.9145,916978.80438754,0
+TX.US,D,20121112,000000,12.8844,13.0195,12.7619,12.8844,236529.11600562,0
+TX.US,D,20121113,000000,12.6958,13.001,12.5792,12.7619,478365.62127285,0
+TX.US,D,20121114,000000,12.829,12.9748,12.3896,12.4382,467185.02299892,0
+TX.US,D,20121115,000000,12.446,12.6346,12.2691,12.4159,227335.05943825,0
+TX.US,D,20121116,000000,12.4946,12.5354,12.1573,12.4946,388486.69701814,0
+TX.US,D,20121119,000000,12.6589,12.8708,12.6404,12.7503,400549.97410317,0
+TX.US,D,20121120,000000,12.6958,12.8164,12.6103,12.7065,303941.9098678,0
+TX.US,D,20121121,000000,12.7687,13.177,12.6346,13.1527,720947.97984783,0
+TX.US,D,20121123,000000,13.2324,13.3967,13.1031,13.3879,506369.58388002,0
+TX.US,D,20121126,000000,13.2149,13.42,13.1031,13.3131,253749.58292753,0
+TX.US,D,20121127,000000,13.2878,13.4142,13.2198,13.2198,275067.61360773,0
+TX.US,D,20121128,000000,13.141,13.42,13.0059,13.42,380586.82453511,0
+TX.US,D,20121129,000000,13.4287,13.6766,13.2635,13.4569,786698.29240612,0
+TX.US,D,20121130,000000,13.4705,13.9527,13.4336,13.9284,1605826.2866331,0
+TX.US,D,20121203,000000,13.9818,14.0936,13.628,13.6766,892105.36814655,0
+TX.US,D,20121204,000000,13.733,13.8496,13.5434,13.5687,1241744.9386076,0
+TX.US,D,20121205,000000,13.7563,13.7748,13.453,13.5201,915346.15721596,0
+TX.US,D,20121206,000000,13.5979,13.6659,13.3714,13.628,710407.27227379,0
+TX.US,D,20121207,000000,13.6232,13.9468,13.5619,13.8788,747673.1898184,0
+TX.US,D,20121210,000000,13.9031,14.0858,13.8302,14.079,1093629.788084,0
+TX.US,D,20121211,000000,14.1413,14.2268,13.8185,14.0061,1221998.8580712,0
+TX.US,D,20121212,000000,14.0547,14.0936,13.42,13.4871,1604442.6001518,0
+TX.US,D,20121213,000000,13.42,13.6348,12.8552,13.0127,1418276.5857749,0
+TX.US,D,20121214,000000,13.0866,13.177,12.9038,13.0497,2365634.7669594,0
+TX.US,D,20121217,000000,13.0866,13.4871,13.0866,13.3967,906217.94149231,0
+TX.US,D,20121218,000000,13.4764,13.836,13.3539,13.8302,923760.41129053,0
+TX.US,D,20121219,000000,13.8059,14.0129,13.8059,13.8603,471928.6500362,0
+TX.US,D,20121220,000000,13.9157,14.1228,13.8234,14.0936,746392.37965544,0
+TX.US,D,20121221,000000,13.7204,14.045,13.628,14.0314,716296.94149704,0
+TX.US,D,20121224,000000,13.9196,14.117,13.9157,14.0314,149127.45349581,0
+TX.US,D,20121226,000000,14.0985,14.185,14.0314,14.1607,477119.78905812,0
+TX.US,D,20121227,000000,14.1471,14.2822,13.7865,14.0314,631538.17160461,0
+TX.US,D,20121228,000000,14.0314,14.2074,13.9391,14.0674,554870.62414727,0
+TX.US,D,20121231,000000,14.0314,14.4717,13.9468,14.3677,546092.18790587,0
+TX.US,D,20130102,000000,14.6409,14.6953,14.4834,14.636,1144788.1236532,0
+TX.US,D,20130103,000000,14.5748,14.6953,14.3114,14.3677,741978.98559995,0
+TX.US,D,20130104,000000,14.4572,14.6953,14.3677,14.6525,556045.47170237,0
+TX.US,D,20130107,000000,14.5621,14.7196,14.3493,14.4572,984544.883964,0
+TX.US,D,20130108,000000,14.532,14.532,14.2151,14.2696,851320.05175255,0
+TX.US,D,20130109,000000,14.3046,14.4348,14.2074,14.2871,1321955.5464676,0
+TX.US,D,20130110,000000,14.256,14.256,13.9692,14.0499,1065065.149542,0
+TX.US,D,20130111,000000,14.0985,14.3182,13.9634,14.2326,2161947.886811,0
+TX.US,D,20130114,000000,14.2939,14.5135,14.0985,14.1529,560924.89547981,0
+TX.US,D,20130115,000000,14.0936,14.3182,14.0256,14.2268,398035.67688367,0
+TX.US,D,20130116,000000,14.1607,14.3493,14.0615,14.3366,795826.50812977,0
+TX.US,D,20130117,000000,14.4465,14.4941,14.2822,14.3979,870895.35760057,0
+TX.US,D,20130118,000000,14.4037,14.4999,14.3425,14.4231,571189.89452078,0
+TX.US,D,20130122,000000,14.4154,14.4523,14.3366,14.427,541349.58963178,0
+TX.US,D,20130123,000000,14.3979,14.4523,14.325,14.3794,364541.2051683,0
+TX.US,D,20130124,000000,14.2696,14.5495,14.256,14.3182,463890.92328664,0
+TX.US,D,20130125,000000,14.3551,14.464,14.1782,14.3366,460457.94054463,0
+TX.US,D,20130128,000000,14.3366,14.3852,14.2074,14.2696,831049.30199274,0
+TX.US,D,20130129,000000,14.3794,14.5495,14.3677,14.5194,600674.24734843,0
+TX.US,D,20130130,000000,14.5864,14.6292,14.256,14.3366,501730.89068742,0
+TX.US,D,20130131,000000,14.2939,14.4766,14.2871,14.4154,490085.29145473,0
+TX.US,D,20130201,000000,14.4999,14.6409,14.4766,14.5135,553985.8878098,0
+TX.US,D,20130204,000000,14.3979,14.4834,14.1296,14.3046,1082440.9597046,0
+TX.US,D,20130205,000000,14.2939,14.4766,14.2511,14.325,525872.87630523,0
+TX.US,D,20130206,000000,14.2696,14.3794,14.2511,14.2744,854785.95491641,0
+TX.US,D,20130207,000000,14.3114,14.464,14.1782,14.2822,591206.53977436,0
+TX.US,D,20130208,000000,14.2744,14.4717,13.8788,13.9945,716008.88780577,0
+TX.US,D,20130211,000000,14.0023,14.0615,13.836,13.9031,774568.14571419,0
+TX.US,D,20130212,000000,13.8905,13.977,13.7563,13.7865,1336943.5972822,0
+TX.US,D,20130213,000000,13.8117,13.9157,13.7515,13.836,407434.45732447,0
+TX.US,D,20130214,000000,13.7865,13.9818,13.7865,13.8905,468074.9031523,0
+TX.US,D,20130215,000000,13.8496,13.9342,13.7641,13.8001,565870.16010097,0
+TX.US,D,20130219,000000,13.7865,13.9527,13.453,13.7933,956649.97025424,0
+TX.US,D,20130220,000000,12.8844,13.453,12.8591,12.8844,1766088.0440596,0
+TX.US,D,20130221,000000,12.7503,12.8659,12.5685,12.6832,1219908.4112832,0
+TX.US,D,20130222,000000,12.5354,12.8368,12.4324,12.5986,1046665.7200123,0
+TX.US,D,20130225,000000,12.6647,12.829,12.341,12.3537,1144892.0287347,0
+TX.US,D,20130226,000000,12.4635,12.5685,12.0484,12.2011,2347456.521514,0
+TX.US,D,20130227,000000,12.2322,12.4266,12.2215,12.2749,2218272.6710857,0
+TX.US,D,20130228,000000,12.309,12.4732,12.2477,12.2837,1283847.071876,0
+TX.US,D,20130301,000000,12.1943,12.2983,12.0805,12.238,1056593.2847292,0
+TX.US,D,20130304,000000,12.1573,12.2438,12.0183,12.1282,852430.08722711,0
+TX.US,D,20130305,000000,12.2215,12.3838,12.1768,12.1768,1352117.8542329,0
+TX.US,D,20130306,000000,12.2438,12.3721,12.2254,12.3352,1475314.3029355,0
+TX.US,D,20130307,000000,12.4023,12.5354,12.3235,12.3605,746924.25022111,0
+TX.US,D,20130308,000000,12.4159,12.4752,12.3469,12.4577,1606856.0785794,0
+TX.US,D,20130311,000000,12.3896,12.4752,12.2983,12.3537,571745.42663966,0
+TX.US,D,20130312,000000,12.4266,12.4509,12.238,12.3051,558842.67879722,0
+TX.US,D,20130313,000000,12.2691,12.3537,12.1087,12.1641,875656.47361196,0
+TX.US,D,20130314,000000,12.1223,12.2866,12.0057,12.2866,1385335.588652,0
+TX.US,D,20130315,000000,12.2924,12.3605,12.1826,12.3235,1093514.5666075,0
+TX.US,D,20130318,000000,12.134,12.2749,11.9697,12.0864,851774.76507948,0
+TX.US,D,20130319,000000,12.0727,12.1573,11.9133,11.9629,1415542.1332342,0
+TX.US,D,20130320,000000,12.0484,12.2059,11.9017,12.1719,891899.61550993,0
+TX.US,D,20130321,000000,12.1223,12.3294,12.1223,12.1826,778946.56182146,0
+TX.US,D,20130322,000000,12.2059,12.4382,12.1398,12.341,755512.36527363,0
+TX.US,D,20130325,000000,12.3537,12.446,12.1398,12.2322,396370.10929023,0
+TX.US,D,20130326,000000,12.2691,12.3605,12.0971,12.3352,1153202.3777278,0
+TX.US,D,20130327,000000,12.2322,12.3838,12.0902,12.378,726630.86767128,0
+TX.US,D,20130328,000000,12.1768,12.4207,12.1768,12.4159,607759.33939044,0
+TX.US,D,20130401,000000,12.4207,12.4752,12.2254,12.3099,656106.06518022,0
+TX.US,D,20130402,000000,12.3605,12.4285,11.9892,12.0533,1159967.5244198,0
+TX.US,D,20130403,000000,12.0805,12.1573,11.6956,11.7617,925601.89738828,0
+TX.US,D,20130404,000000,11.7831,11.9639,11.7024,11.8764,860412.26076478,0
+TX.US,D,20130405,000000,11.7734,11.9697,11.6208,11.9512,818470.61455298,0
+TX.US,D,20130408,000000,11.9094,12.0057,11.822,11.9561,525459.31350562,0
+TX.US,D,20130409,000000,12.031,12.446,11.9989,12.3537,878362.12078351,0
+TX.US,D,20130410,000000,12.3906,12.4781,12.2079,12.3459,600070.36335995,0
+TX.US,D,20130411,000000,12.341,12.3469,12.1282,12.1641,585295.26652427,0
+TX.US,D,20130412,000000,12.1845,12.3605,12.0135,12.309,963295.78041707,0
+TX.US,D,20130415,000000,12.1943,12.2613,11.7257,11.7802,1262854.1303617,0
+TX.US,D,20130416,000000,11.9629,12.0727,11.8706,11.9814,541246.71331347,0
+TX.US,D,20130417,000000,11.6752,11.857,11.507,11.7189,837610.75357456,0
+TX.US,D,20130418,000000,11.7374,11.926,11.6159,11.7685,752181.23008675,0
+TX.US,D,20130419,000000,11.8521,12.1583,11.7889,12.1223,605460.05367621,0
+TX.US,D,20130422,000000,12.1962,12.2652,11.9522,12.2535,711222.0527148,0
+TX.US,D,20130423,000000,12.2788,12.448,12.1845,12.2652,531860.27803087,0
+TX.US,D,20130424,000000,12.3167,12.6735,12.2837,12.655,1121791.1514582,0
+TX.US,D,20130425,000000,12.7425,13.0049,12.6929,12.9806,991429.3671853,0
+TX.US,D,20130426,000000,12.9233,13.1002,12.8377,13.0759,850394.16488776,0
+TX.US,D,20130429,000000,13.1634,13.3063,13.0195,13.2499,612919.61551687,0
+TX.US,D,20130430,000000,13.1692,14.2793,13.1002,14.2793,1301093.2578775,0
+TX.US,D,20130501,000000,14.3357,14.6428,14.117,14.569,982823.76315867,0
+TX.US,D,20130502,000000,14.569,14.5991,14.2423,14.3493,1084943.9405291,0
+TX.US,D,20130503,000000,14.637,14.9014,14.5427,14.5874,589914.41321639,0
+TX.US,D,20130506,000000,14.4922,14.5544,14.324,14.499,514090.45156918,0
+TX.US,D,20130507,000000,14.5184,14.8188,14.5184,14.7371,658723.23871803,0
+TX.US,D,20130508,000000,14.8003,15.0579,14.6866,14.9947,742341.1102404,0
+TX.US,D,20130509,000000,15.0258,15.0579,14.7177,14.9257,393779.68359519,0
+TX.US,D,20130510,000000,15.0579,15.1765,14.8567,14.9374,461792.24639311,0
+TX.US,D,20130513,000000,14.8683,15.0579,14.6817,15.0453,439779.80056432,0
+TX.US,D,20130514,000000,14.9821,14.9889,14.7566,14.8499,569877.19269915,0
+TX.US,D,20130515,000000,14.8499,14.951,14.7177,14.9374,638658.24159485,0
+TX.US,D,20130516,000000,14.8683,15.0326,14.637,14.8372,641002.79288913,0
+TX.US,D,20130517,000000,14.9325,15.0579,14.7371,14.8878,519906.04984325,0
+TX.US,D,20130520,000000,14.8771,15.089,14.775,15.0258,244908.39213197,0
+TX.US,D,20130521,000000,14.9694,15.2445,14.9189,15.1395,392882.60209952,0
+TX.US,D,20130522,000000,15.1706,15.4399,14.8946,14.9325,345571.84083512,0
+TX.US,D,20130523,000000,14.775,14.9189,14.6185,14.8188,444587.21091895,0
+TX.US,D,20130524,000000,14.6312,14.8003,14.499,14.6691,186814.13518231,0
+TX.US,D,20130528,000000,14.9189,14.9821,14.7177,14.914,280305.04697289,0
+TX.US,D,20130529,000000,14.7867,15.0151,14.6244,14.7439,168826.21092581,0
+TX.US,D,20130530,000000,14.7138,15.158,14.6691,15.0832,246279.73345504,0
+TX.US,D,20130531,000000,15.0005,15.0005,14.6049,14.6185,232030.33460592,0
+TX.US,D,20130603,000000,14.7138,14.9374,14.6312,14.9189,196941.27995675,0
+TX.US,D,20130604,000000,14.7507,15.3398,14.7507,15.3203,319863.04888945,0
+TX.US,D,20130605,000000,15.1843,15.3028,14.9189,14.9636,246252.98561228,0
+TX.US,D,20130606,000000,14.9636,15.0511,14.6428,14.9053,168027.89069572,0
+TX.US,D,20130607,000000,14.881,15.0948,14.6691,14.9053,107525.29913443,0
+TX.US,D,20130610,000000,14.8324,14.8324,14.4368,14.6244,179710.52540301,0
+TX.US,D,20130611,000000,14.4737,14.4737,13.9838,14.0732,492602.67496377,0
+TX.US,D,20130612,000000,14.117,14.254,13.8973,13.9984,171144.01437733,0
+TX.US,D,20130613,000000,14.0168,14.3357,14.0168,14.3026,407021.92328805,0
+TX.US,D,20130614,000000,14.3026,14.3357,13.8467,13.9984,365262.36815965,0
+TX.US,D,20130617,000000,14.1092,14.1724,13.6902,13.8215,418313.62798576,0
+TX.US,D,20130618,000000,13.7962,13.8594,13.6338,13.8535,402797.82165824,0
+TX.US,D,20130619,000000,13.8467,14.01,13.7097,13.766,287424.08819994,0
+TX.US,D,20130620,000000,13.4637,13.665,13.3063,13.5775,546471.80152044,0
+TX.US,D,20130621,000000,13.6834,13.7155,13.0545,13.2567,402383.23009545,0
+TX.US,D,20130624,000000,13.0312,13.351,12.5597,13.2061,453394.45252947,0
+TX.US,D,20130625,000000,13.3636,14.0664,13.0944,14.01,562545.19749319,0
+TX.US,D,20130626,000000,12.5228,14.0781,12.5228,13.7709,181213.54841352,0
+TX.US,D,20130627,000000,13.8283,13.9838,13.766,13.8341,361399.36240711,0
+TX.US,D,20130628,000000,13.7388,14.2229,13.665,14.1986,327282.48896597,0
+TX.US,D,20130701,000000,14.3357,14.8567,14.3026,14.3551,333685.51101758,0
+TX.US,D,20130702,000000,14.2725,14.3551,13.7097,14.0781,241371.50430847,0
+TX.US,D,20130703,000000,13.9838,14.1529,13.9089,14.0489,76316.739211907,0
+TX.US,D,20130705,000000,14.1344,14.2035,13.6533,13.7388,223003.9664374,0
+TX.US,D,20130708,000000,13.8146,13.9789,13.7709,13.8146,112174.27995886,0
+TX.US,D,20130709,000000,14.0295,14.0732,13.8535,13.8973,180223.87823137,0
+TX.US,D,20130710,000000,13.8895,13.9206,13.7213,13.7388,152148.93096457,0
+TX.US,D,20130711,000000,14.2035,14.254,14.0781,14.0985,166172.00191341,0
+TX.US,D,20130712,000000,14.0334,14.0334,13.7456,13.7709,40828.52444769,0
+TX.US,D,20130715,000000,13.7709,14.0528,13.7709,13.9838,63211.325022396,0
+TX.US,D,20130716,000000,14.0664,14.0849,13.8535,13.9468,60104.460209434,0
+TX.US,D,20130717,000000,14.0985,14.2861,13.94,14.0334,163152.58197101,0
+TX.US,D,20130718,000000,14.0168,14.1986,14.0168,14.0781,84007.772768763,0
+TX.US,D,20130719,000000,14.0596,14.0596,13.7767,14.0168,88606.34419722,0
+TX.US,D,20130722,000000,14.0411,14.2608,14.0411,14.2229,66375.800573612,0
+TX.US,D,20130723,000000,14.0489,14.3551,13.8837,14.2861,404921.18886816,0
+TX.US,D,20130724,000000,14.2793,14.2793,14.0732,14.1986,94118.45733227,0
+TX.US,D,20130725,000000,14.1801,14.3736,14.0489,14.2997,133518.02971863,0
+TX.US,D,20130726,000000,14.0596,14.5058,14.0596,14.4737,162465.3681647,0
+TX.US,D,20130729,000000,14.4251,14.6555,14.2608,14.6049,190809.85138547,0
+TX.US,D,20130730,000000,14.637,14.7818,14.4922,14.7254,207897.60785676,0
+TX.US,D,20130731,000000,14.4251,14.8256,13.9089,14.0334,227882.36145166,0
+TX.US,D,20130801,000000,14.0985,14.3687,14.0334,14.0664,270690.22626364,0
+TX.US,D,20130802,000000,14.0528,14.4251,13.9031,13.9789,124607.9117898,0
+TX.US,D,20130805,000000,13.9293,14.1092,13.6951,13.8341,219553.49472129,0
+TX.US,D,20130806,000000,13.8215,13.9089,13.5075,13.6533,98161.496641853,0
+TX.US,D,20130807,000000,13.5775,13.9352,13.4764,13.7709,269930.99903451,0
+TX.US,D,20130808,000000,13.9031,14.5242,13.9031,14.4299,352626.06998164,0
+TX.US,D,20130809,000000,14.4368,14.7177,14.2929,14.6555,279956.29625382,0
+TX.US,D,20130812,000000,14.6185,14.8256,14.6185,14.7439,197668.6155272,0
+TX.US,D,20130813,000000,14.8061,14.8061,14.569,14.6817,97050.432404105,0
+TX.US,D,20130814,000000,14.6506,14.9014,14.5544,14.8683,440406.31734283,0
+TX.US,D,20130815,000000,14.5991,15.3087,14.3298,15.3028,421575.83603937,0
+TX.US,D,20130816,000000,15.3087,15.5284,15.2017,15.3835,170943.40555663,0
+TX.US,D,20130819,000000,15.5284,15.5974,15.3145,15.4788,375227.99711434,0
+TX.US,D,20130820,000000,15.4477,15.6849,15.3145,15.403,366200.60018264,0
+TX.US,D,20130821,000000,15.296,15.4836,15.0151,15.1765,314858.11600367,0
+TX.US,D,20130822,000000,15.1152,15.6149,15.1152,15.4477,287152.4947196,0
+TX.US,D,20130823,000000,15.5157,16.0921,15.3835,15.9862,463682.08436047,0
+TX.US,D,20130826,000000,16.0737,16.2185,15.6217,15.6528,371198.33172614,0
+TX.US,D,20130827,000000,15.5974,15.6528,15.2086,15.3767,478285.37774457,0
+TX.US,D,20130828,000000,15.4088,15.7801,15.3028,15.4146,397757.91082423,0
+TX.US,D,20130829,000000,15.3971,15.6479,15.2708,15.6343,294599.71140207,0
+TX.US,D,20130830,000000,15.6149,15.8744,15.3398,15.5342,289934.27036671,0
+TX.US,D,20130903,000000,15.8744,15.9356,15.4273,15.6022,320399.03450785,0
+TX.US,D,20130904,000000,15.61,15.6917,15.5527,15.6849,289230.59634947,0
+TX.US,D,20130905,000000,15.6917,15.8171,15.541,15.7305,88191.752634431,0
+TX.US,D,20130906,000000,15.8102,15.8102,15.403,15.4963,213820.19750187,0
+TX.US,D,20130909,000000,15.4963,15.6596,15.4477,15.5974,313281.02204398,0
+TX.US,D,20130910,000000,15.5838,15.8666,15.5838,15.8102,450716.58196386,0
+TX.US,D,20130911,000000,15.7801,15.9298,15.6975,15.8919,217240.83508568,0
+TX.US,D,20130912,000000,15.7539,15.9298,15.6654,15.8482,139330.54170315,0
+TX.US,D,20130913,000000,15.7607,15.8919,15.6654,15.7898,73558.625118016,0
+TX.US,D,20130916,000000,15.9356,15.9735,15.6596,15.7412,188372.71140471,0
+TX.US,D,20130917,000000,15.8171,15.9104,15.6479,15.785,163149.49568146,0
+TX.US,D,20130918,000000,15.7335,16.0056,15.6294,15.8355,454433.5033444,0
+TX.US,D,20130919,000000,15.8598,15.8919,15.6479,15.8287,225173.62799056,0
+TX.US,D,20130920,000000,15.8287,15.8851,15.4788,15.4904,91853.120803083,0
+TX.US,D,20130923,000000,15.4904,15.6528,15.3398,15.4836,114433.44390895,0
+TX.US,D,20130924,000000,15.4399,15.5838,15.2202,15.3398,233299.82837387,0
+TX.US,D,20130925,000000,15.2834,15.4788,15.1843,15.2766,169147.18503894,0
+TX.US,D,20130926,000000,15.3709,15.4273,15.1959,15.4146,59199.148608306,0
+TX.US,D,20130927,000000,15.3339,15.4788,14.9947,15.264,195977.32885418,0
+TX.US,D,20130930,000000,15.1084,15.2397,14.845,15.0696,149574.96548046,0
+TX.US,D,20131001,000000,15.0948,15.4788,14.9636,15.227,211042.5369075,0
+TX.US,D,20131002,000000,15.1259,15.471,15.1016,15.4088,155875.11121376,0
+TX.US,D,20131003,000000,15.8851,16.2496,15.7733,15.9988,426180.58004692,0
+TX.US,D,20131004,000000,16.0367,17.0885,16.0367,16.8212,586045.23488475,0
+TX.US,D,20131007,000000,16.6326,17.1215,16.6326,16.8212,741177.57908031,0
+TX.US,D,20131008,000000,16.8144,17.071,16.6579,16.9145,329601.32118068,0
+TX.US,D,20131009,000000,16.895,16.895,16.4994,16.6579,350761.95109386,0
+TX.US,D,20131010,000000,16.7201,17.4102,16.6511,17.21,394583.14764119,0
+TX.US,D,20131011,000000,17.2226,17.4044,16.8212,16.9203,204412.15819242,0
+TX.US,D,20131014,000000,16.7201,17.1215,16.5889,17.0136,126490.54841488,0
+TX.US,D,20131015,000000,16.9407,17.173,16.8834,17.0282,188480.73153893,0
+TX.US,D,20131016,000000,17.0457,17.1973,16.5072,16.6141,339012.44677968,0
+TX.US,D,20131017,000000,17.0972,17.1147,16.5684,16.582,308627.92616682,0
+TX.US,D,20131018,000000,16.5636,16.9339,16.4761,16.6695,248837.23872823,0
+TX.US,D,20131021,000000,16.6384,16.8513,16.5889,16.7036,352336.98752719,0
+TX.US,D,20131022,000000,16.757,16.9087,16.4946,16.6695,370052.28954017,0
+TX.US,D,20131023,000000,16.5257,16.5257,15.5595,16.0552,1239240.92902,0
+TX.US,D,20131024,000000,16.1612,16.3497,15.9804,16.2807,252007.88685854,0
+TX.US,D,20131025,000000,16.1612,16.307,15.8919,16.0921,108055.11217373,0
+TX.US,D,20131028,000000,16.0056,16.3371,15.8423,16.2554,176457.57621804,0
+TX.US,D,20131029,000000,16.2117,16.4139,16.0863,16.3876,119446.60690019,0
+TX.US,D,20131030,000000,16.3808,16.4071,16.1291,16.3371,139411.81399461,0
+TX.US,D,20131031,000000,16.2496,16.4761,16.2496,16.3643,293012.32981054,0
+TX.US,D,20131101,000000,16.3186,16.618,16.3138,16.4946,290907.48033792,0
+TX.US,D,20131104,000000,16.4635,16.7959,16.2613,16.7765,1166164.7938348,0
+TX.US,D,20131105,000000,16.6384,16.9582,16.4567,16.8571,388612.20612648,0
+TX.US,D,20131106,000000,16.8571,17.3529,16.6899,17.2294,424686.81590506,0
+TX.US,D,20131107,000000,17.3966,17.5356,17.1536,17.4987,730932.12653982,0
+TX.US,D,20131108,000000,17.5677,17.6795,17.2226,17.4549,540425.76029336,0
+TX.US,D,20131111,000000,17.3723,17.4608,17.2032,17.2654,165839.71140527,0
+TX.US,D,20131112,000000,17.2596,17.2596,16.6899,16.9203,195096.70756945,0
+TX.US,D,20131113,000000,16.7142,16.8766,16.5636,16.7706,226772.3259771,0
+TX.US,D,20131114,000000,16.7065,17.0972,16.6744,17.0457,201624.20996622,0
+TX.US,D,20131115,000000,16.965,17.8175,16.965,17.5415,1104567.5982467,0
+TX.US,D,20131118,000000,17.5735,17.8117,17.5113,17.6357,429381.06230955,0
+TX.US,D,20131119,000000,17.5677,17.7048,17.4044,17.6357,323651.98369281,0
+TX.US,D,20131120,000000,17.5862,17.7184,17.0797,17.1594,260097.05176726,0
+TX.US,D,20131121,000000,17.1536,17.1536,16.4819,16.6579,425246.46307667,0
+TX.US,D,20131122,000000,16.6899,16.8455,16.4071,16.4139,402880.12271289,0
+TX.US,D,20131125,000000,16.4197,16.4994,16.2554,16.3313,165450.83892206,0
+TX.US,D,20131126,000000,16.4498,16.4498,16.1495,16.307,254499.55128801,0
+TX.US,D,20131127,000000,16.3138,16.8649,16.3138,16.6462,247235.45445214,0
+TX.US,D,20131129,000000,16.8144,16.8649,16.6326,16.757,141569.13038957,0
+TX.US,D,20131202,000000,16.6637,17.7495,16.6637,17.3529,1167886.9434033,0
+TX.US,D,20131203,000000,17.279,17.6056,17.2596,17.4287,416044.17640384,0
+TX.US,D,20131204,000000,17.2829,17.4783,17.0972,17.21,278880.2099643,0
+TX.US,D,20131205,000000,17.3043,17.417,17.0399,17.2596,280704.20708793,0
+TX.US,D,20131206,000000,17.3412,17.3966,17.0885,17.1915,149624.34611325,0
+TX.US,D,20131209,000000,17.2333,17.6795,17.2333,17.5483,681425.98464268,0
+TX.US,D,20131210,000000,17.5415,17.6999,17.417,17.6999,207511.8216631,0
+TX.US,D,20131211,000000,17.7291,17.7291,17.2479,17.4734,531433.34130988,0
+TX.US,D,20131212,000000,17.4355,17.4734,17.0846,17.2596,372148.90890733,0
+TX.US,D,20131213,000000,17.3607,17.8243,17.1973,17.8058,302964.58484385,0
+TX.US,D,20131216,000000,17.8681,18.4834,17.6484,18.3133,582914.70851857,0
+TX.US,D,20131217,000000,18.2384,18.5077,18.0566,18.2763,535166.72290135,0
+TX.US,D,20131218,000000,18.3064,18.6457,18.1256,18.6224,317566.84946477,0
+TX.US,D,20131219,000000,18.6515,19.0598,18.6088,18.7653,558199.70180778,0
+TX.US,D,20131220,000000,18.7273,18.8119,18.2452,18.3706,355783.34419057,0
+TX.US,D,20131223,000000,18.5281,19.0238,18.3327,18.8216,332167.05655933,0
+TX.US,D,20131224,000000,18.7273,19.2357,18.5825,18.9606,104897.83796479,0
+TX.US,D,20131226,000000,19.0987,19.4049,18.8906,19.1171,263336.62703084,0
+TX.US,D,20131227,000000,19.0773,19.575,19.0773,19.33,237724.53882438,0
+TX.US,D,20131230,000000,19.4253,19.852,18.8965,19.6119,422048.03834041,0
+TX.US,D,20131231,000000,19.6692,19.7635,19.5487,19.6381,213907.64237243,0
+TX.US,D,20140102,000000,19.5983,19.7188,19.3864,19.5487,285730.74400056,0
+TX.US,D,20140103,000000,19.4933,19.5186,19.1871,19.3806,153747.62895111,0
+TX.US,D,20140106,000000,19.4875,19.4875,18.7341,18.7779,325888.51485287,0
+TX.US,D,20140107,000000,18.7915,19.0287,18.5893,18.741,295736.49471939,0
+TX.US,D,20140108,000000,18.6778,18.8119,18.5018,18.7108,92451.860975648,0
+TX.US,D,20140109,000000,18.6642,19.0656,18.4075,18.8848,375672.42280944,0
+TX.US,D,20140110,000000,18.8595,19.3553,18.8547,19.1978,405916.00286622,0
+TX.US,D,20140113,000000,19.2999,19.7878,19.1356,19.7392,791137.4055412,0
+TX.US,D,20140114,000000,19.9132,20.3769,19.7499,20.1319,762671.52826482,0
+TX.US,D,20140115,000000,20.1757,20.5412,19.9822,20.2272,576019.93766544,0
+TX.US,D,20140116,000000,20.3458,20.6977,19.5293,19.7499,761799.13708555,0
+TX.US,D,20140117,000000,19.8442,19.9696,19.6761,19.8199,306820.38925411,0
+TX.US,D,20140121,000000,19.8637,19.8637,19.2357,19.4486,732796.24542759,0
+TX.US,D,20140122,000000,19.6381,19.8695,19.4175,19.7247,476344.10161806,0
+TX.US,D,20140123,000000,19.8257,19.8257,18.9665,19.0734,1111677.3806051,0
+TX.US,D,20140124,000000,18.8216,18.8216,17.6056,17.7747,1342540.0689982,0
+TX.US,D,20140127,000000,17.9254,18.1752,17.6299,17.9954,492515.23009321,0
+TX.US,D,20140128,000000,18.2083,18.3385,17.9487,18.1937,643716.67016615,0
+TX.US,D,20140129,000000,18.0304,18.2559,17.938,18.0877,259085.77755827,0
+TX.US,D,20140130,000000,18.2938,18.6146,17.974,18.4075,476592.03354519,0
+TX.US,D,20140131,000000,18.2763,19.0734,18.0566,18.6836,713293.98176557,0
+TX.US,D,20140203,000000,18.947,18.947,17.8438,17.9128,709356.90506384,0
+TX.US,D,20140204,000000,18.1198,18.1198,17.1021,17.1915,1024907.3786897,0
+TX.US,D,20140205,000000,17.1828,18.0877,17.1799,18.0489,824634.96354611,0
+TX.US,D,20140206,000000,18.0877,18.9043,18.0003,18.7273,642305.20707894,0
+TX.US,D,20140207,000000,18.9227,19.0734,18.7147,18.7273,573556.04984191,0
+TX.US,D,20140210,000000,18.6019,18.8333,18.4639,18.7964,655888.99614859,0
+TX.US,D,20140211,000000,18.8022,19.0734,18.6778,18.914,632993.8715087,0
+TX.US,D,20140212,000000,19.017,19.1541,18.947,19.0287,647049.86287939,0
+TX.US,D,20140213,000000,18.8216,19.2173,18.6904,19.1784,486518.56949892,0
+TX.US,D,20140214,000000,19.2727,19.5866,19.1609,19.4253,501490.16010257,0
+TX.US,D,20140218,000000,19.5691,19.6381,19.1609,19.5059,536955.74207676,0
+TX.US,D,20140219,000000,18.5388,19.7431,18.4202,19.1094,845782.21953792,0
+TX.US,D,20140220,000000,19.4486,20.0707,19.2289,19.3038,1295516.3326619,0
+TX.US,D,20140221,000000,19.4486,19.4486,18.8722,19.2425,595391.54840321,0
+TX.US,D,20140224,000000,19.1784,19.3485,19.0491,19.0598,392630.55511966,0
+TX.US,D,20140225,000000,19.1356,19.1356,18.2559,18.7147,355834.78234973,0
+TX.US,D,20140226,000000,18.7021,18.8965,18.532,18.8216,303126.1006636,0
+TX.US,D,20140227,000000,18.8022,18.8216,18.5077,18.8216,181222.80728216,0
+TX.US,D,20140228,000000,18.7653,18.8119,18.4202,18.5825,307547.72482456,0
+TX.US,D,20140303,000000,18.5077,18.5077,18.1684,18.4338,410053.68838865,0
+TX.US,D,20140304,000000,18.4386,18.7964,18.3706,18.6331,355514.83699978,0
+TX.US,D,20140305,000000,18.6778,18.8216,18.5524,18.6515,141402.47075391,0
+TX.US,D,20140306,000000,18.7536,19.0539,18.7536,18.7915,373236.31159186,0
+TX.US,D,20140307,000000,18.7653,18.7653,18.2131,18.3706,226601.5512887,0
+TX.US,D,20140310,000000,18.2326,18.2501,17.7116,18.0187,303907.96068275,0
+TX.US,D,20140311,000000,18.1198,18.4153,17.9808,18.2938,284116.61456628,0
+TX.US,D,20140312,000000,18.1898,18.4386,18.0459,18.2384,151262.13710074,0
+TX.US,D,20140313,000000,18.3444,18.564,17.7854,18.1198,241018.63853667,0
+TX.US,D,20140314,000000,17.9682,18.6088,17.9682,18.1568,246226.23776952,0
+TX.US,D,20140317,000000,18.3064,18.4639,18.0255,18.2452,309815.11888011,0
+TX.US,D,20140318,000000,18.112,18.8965,18.0187,18.7915,167226.48417609,0
+TX.US,D,20140319,000000,18.741,18.8284,18.3764,18.4445,374746.53594465,0
+TX.US,D,20140320,000000,18.2131,18.8216,18.1568,18.3327,313207.97985798,0
+TX.US,D,20140321,000000,18.2637,18.6962,18.1752,18.2559,407084.67784222,0
+TX.US,D,20140324,000000,18.321,18.3638,17.9128,18.2452,405243.19174447,0
+TX.US,D,20140325,000000,18.3512,18.6272,18.2131,18.4445,395621.16969294,0
+TX.US,D,20140326,000000,18.5145,18.8654,18.289,18.7448,722511.69988614,0
+TX.US,D,20140327,000000,18.7108,19.0053,18.6019,18.9538,295546.17353052,0
+TX.US,D,20140328,000000,18.4523,18.7711,18.077,18.1568,457606.20900108,0
+TX.US,D,20140331,000000,18.2199,18.5776,18.1684,18.5582,156404.92425306,0
+TX.US,D,20140401,000000,18.741,19.1045,18.6224,19.0053,285301.74975321,0
+TX.US,D,20140402,000000,18.984,19.2231,18.984,19.1492,335698.80056691,0
+TX.US,D,20140403,000000,19.0851,19.3106,19.0598,19.1356,259792.53786506,0
+TX.US,D,20140404,000000,19.2542,19.3436,19.0928,19.1298,236320.27707945,0
+TX.US,D,20140407,000000,19.0734,19.1677,18.7711,18.9538,198863.00958278,0
+TX.US,D,20140408,000000,18.9665,19.1677,18.9412,19.0491,479756.5090964,0
+TX.US,D,20140409,000000,19.1356,19.3106,18.947,19.123,316625.53115224,0
+TX.US,D,20140410,000000,19.0355,19.0987,18.427,18.4338,271365.09491175,0
+TX.US,D,20140411,000000,18.4202,18.6515,18.2501,18.6457,225788.82837406,0
+TX.US,D,20140414,000000,18.6331,19.1492,18.5776,18.9606,392985.47841783,0
+TX.US,D,20140415,000000,18.8148,19.123,18.5524,19.0656,476122.91753369,0
+TX.US,D,20140416,000000,19.1298,19.2231,18.9111,19.017,199205.58772275,0
+TX.US,D,20140417,000000,18.9976,19.2542,18.9412,19.1356,142256.34419588,0
+TX.US,D,20140421,000000,19.192,19.192,18.7711,19.0287,86275.166824315,0
+TX.US,D,20140422,000000,19.0851,19.0851,18.6962,18.878,185150.62511524,0
+TX.US,D,20140423,000000,18.8722,19.0928,18.7711,19.0598,308387.19558197,0
+TX.US,D,20140424,000000,19.0851,19.2542,18.8469,19.0053,339902.32693306,0
+TX.US,D,20140425,000000,18.8547,18.914,18.6088,18.8547,231332.83316778,0
+TX.US,D,20140428,000000,18.7536,18.984,18.5825,18.7711,186209.22243065,0
+TX.US,D,20140429,000000,18.7964,19.0851,18.6962,18.7341,235015.80536328,0
+TX.US,D,20140430,000000,18.7108,18.7779,17.8301,17.9808,472160.12175239,0
+TX.US,D,20140501,000000,17.8807,18.2083,17.5677,18.1383,212262.65004266,0
+TX.US,D,20140502,000000,18.1383,18.8284,18.112,18.8216,217988.74591979,0
+TX.US,D,20140505,000000,18.6331,18.6778,18.3949,18.4892,217664.68551711,0
+TX.US,D,20140506,000000,18.5388,18.7536,18.4153,18.4386,211276.06615006,0
+TX.US,D,20140507,000000,18.6515,18.8216,18.3842,18.6962,249608.81111555,0
+TX.US,D,20140508,000000,18.6962,18.8216,18.3638,18.4766,352877.08819831,0
+TX.US,D,20140509,000000,18.5417,18.6437,18.2958,18.4892,211109.4065144,0
+TX.US,D,20140512,000000,18.6768,18.8255,18.5932,18.7011,246368.20708879,0
+TX.US,D,20140513,000000,18.6583,18.7847,18.4766,18.599,183374.97986121,0
+TX.US,D,20140514,000000,18.4629,18.7448,18.3735,18.392,226273.3758333,0
+TX.US,D,20140515,000000,18.3551,18.599,17.9954,18.4629,226514.10641814,0
+TX.US,D,20140516,000000,18.3871,18.5543,18.2199,18.4328,101624.31351617,0
+TX.US,D,20140519,000000,18.3551,18.5417,18.2899,18.4581,109775.20421587,0
+TX.US,D,20140520,000000,18.3405,18.3405,17.9235,17.9623,264439.46116312,0
+TX.US,D,20140521,000000,17.9682,18.1995,17.8651,18.1354,141890.1045027,0
+TX.US,D,20140522,000000,18.0314,18.321,17.8836,18.1043,279744.3710381,0
+TX.US,D,20140523,000000,18.115,18.3298,17.9623,18.2705,352369.90794905,0
+TX.US,D,20140527,000000,18.392,18.7672,18.3035,18.6185,278265.0095808,0
+TX.US,D,20140528,000000,18.5086,18.6369,18.3356,18.5932,244431.04601501,0
+TX.US,D,20140529,000000,18.7273,18.7672,18.5018,18.599,362393.14764199,0
+TX.US,D,20140530,000000,18.4766,18.6117,18.1801,18.3035,201904.03355202,0
+TX.US,D,20140602,000000,18.3035,18.3473,17.9682,18.1752,230263.94822054,0
+TX.US,D,20140603,000000,18.0391,18.0839,17.8127,17.9623,261353.17161382,0
+TX.US,D,20140604,000000,18.1538,18.1752,18.0071,18.0469,222388.76605391,0
+TX.US,D,20140605,000000,18.1616,18.1616,17.7106,17.8408,404224.7161932,0
+TX.US,D,20140606,000000,17.9157,17.9361,17.7242,17.8321,241614.29241968,0
+TX.US,D,20140609,000000,17.7495,17.8836,17.5823,17.6338,178894.71619881,0
+TX.US,D,20140610,000000,17.5823,17.7174,17.1322,17.2605,499414.11599908,0
+TX.US,D,20140611,000000,17.1701,17.4987,17.0613,17.2741,390424.8868551,0
+TX.US,D,20140612,000000,17.1643,17.4345,17.0982,17.3947,337614.35761384,0
+TX.US,D,20140613,000000,17.382,17.5113,17.2401,17.3179,151545.04697609,0
+TX.US,D,20140616,000000,17.2605,17.2654,16.9699,16.9699,202788.76988949,0
+TX.US,D,20140617,000000,16.8727,17.5113,16.5704,17.4909,313141.11025108,0
+TX.US,D,20140618,000000,17.4909,18.115,17.3432,18.0518,398654.9923199,0
+TX.US,D,20140619,000000,18.0712,18.251,17.9235,18.0197,141412.75838574,0
+TX.US,D,20140620,000000,17.9478,18.1937,17.7679,17.8651,103096.47363118,0
+TX.US,D,20140623,000000,17.9682,18.1995,17.9235,18.1101,222547.19558411,0
+TX.US,D,20140624,000000,18.0518,18.5786,18.0518,18.4629,350332.95684651,0
+TX.US,D,20140625,000000,18.426,18.7419,18.4124,18.7147,259604.27420255,0
+TX.US,D,20140626,000000,18.6369,18.6768,18.3473,18.3803,120304.5953949,0
+TX.US,D,20140627,000000,18.2841,18.3356,18.0314,18.1295,237057.90028173,0
+TX.US,D,20140630,000000,18.0712,18.0712,17.8272,17.9808,150444.27037018,0
+TX.US,D,20140701,000000,17.9682,18.53,17.8127,18.4377,263915.82070292,0
+TX.US,D,20140702,000000,18.4328,19.2299,18.2958,19.2046,342813.72674123,0
+TX.US,D,20140703,000000,19.1657,19.3776,18.9529,19.0238,88633.09203998,0
+TX.US,D,20140707,000000,18.9529,19.0627,18.7147,19.051,215028.99424201,0
+TX.US,D,20140708,000000,18.9276,18.9917,18.7215,18.7925,79702.398847489,0
+TX.US,D,20140709,000000,18.8294,18.8877,18.6437,18.8683,81117.976987435,0
+TX.US,D,20140710,000000,18.566,18.7448,18.5417,18.5786,102990.51102332,0
+TX.US,D,20140711,000000,18.5329,18.5854,18.2841,18.4056,156039.71332306,0
+TX.US,D,20140714,000000,18.5475,18.773,18.4328,18.5018,116735.81591272,0
+TX.US,D,20140715,000000,18.4629,18.7341,18.2841,18.3298,264639.04122064,0
+TX.US,D,20140716,000000,18.426,18.6642,18.3803,18.4629,104139.63949885,0
+TX.US,D,20140717,000000,18.321,18.6117,18.3035,18.3356,127723.00670823,0
+TX.US,D,20140718,000000,18.2899,18.8955,18.2899,18.6437,129966.73921057,0
+TX.US,D,20140721,000000,18.6058,18.6953,18.3609,18.6185,72287.073823705,0
+TX.US,D,20140722,000000,18.67,18.67,18.3035,18.3677,292362.15147882,0
+TX.US,D,20140723,000000,18.392,18.4892,18.1665,18.3677,268835.36624451,0
+TX.US,D,20140724,000000,18.4445,18.7448,18.4445,18.599,263488.88398194,0
+TX.US,D,20140725,000000,18.5164,18.6311,18.0275,18.3356,479640.25885671,0
+TX.US,D,20140728,000000,18.3356,18.4377,18.1665,18.3162,205073.65291915,0
+TX.US,D,20140729,000000,18.3356,18.53,18.2199,18.3298,82883.334609635,0
+TX.US,D,20140730,000000,18.0275,18.1665,17.1371,17.8593,732073.02490988,0
+TX.US,D,20140731,000000,17.6464,17.698,17.0924,17.1264,561969.09011066,0
+TX.US,D,20140801,000000,16.9961,17.2139,16.8941,17.0477,382751.34227235,0
+TX.US,D,20140804,000000,16.8678,17.0224,16.3595,16.6812,571167.26173075,0
+TX.US,D,20140805,000000,16.443,16.7638,16.443,16.6161,220340.49855636,0
+TX.US,D,20140806,000000,16.5189,16.6355,16.4625,16.5189,153066.5877239,0
+TX.US,D,20140807,000000,16.4868,16.6744,16.2554,16.5393,232845.11504694,0
+TX.US,D,20140808,000000,16.481,16.7123,16.3711,16.5976,232102.34802874,0
+TX.US,D,20140811,000000,16.5772,16.655,16.4032,16.5976,250221.95397268,0
+TX.US,D,20140812,000000,16.5519,16.757,16.5519,16.7123,112171.19366931,0
+TX.US,D,20140813,000000,16.7055,17.0924,16.6423,17.0729,325000.69222585,0
+TX.US,D,20140814,000000,17.0545,17.0545,16.5772,16.6938,370940.11216718,0
+TX.US,D,20140815,000000,16.6938,16.7123,16.0746,16.1835,323735.31351064,0
+TX.US,D,20140818,000000,16.2234,16.5189,16.1913,16.443,513408.38157879,0
+TX.US,D,20140819,000000,16.443,16.5772,16.3322,16.4946,198198.4285665,0
+TX.US,D,20140820,000000,16.443,16.5266,16.2496,16.4158,325700.25119036,0
+TX.US,D,20140821,000000,16.3983,16.757,16.3322,16.6423,443539.92999855,0
+TX.US,D,20140822,000000,16.5636,16.7385,16.3925,16.6744,477880.04505043,0
+TX.US,D,20140825,000000,16.6744,16.8289,16.5976,16.7716,137034.34227847,0
+TX.US,D,20140826,000000,16.7016,16.9961,16.7016,16.9699,156492.36912362,0
+TX.US,D,20140827,000000,16.8727,16.9699,16.7123,16.9388,129683.82933522,0
+TX.US,D,20140828,000000,16.8532,16.8532,16.7317,16.8027,195696.4765052,0
+TX.US,D,20140829,000000,16.8027,16.9563,16.7512,16.8231,75494.75742861,0
+TX.US,D,20140902,000000,16.7891,17.002,16.7463,16.932,281824.53019433,0
+TX.US,D,20140903,000000,17.0613,17.2217,16.9767,17.1896,125131.55225,0
+TX.US,D,20140904,000000,17.2217,17.4005,17.0613,17.0865,132272.1975039,0
+TX.US,D,20140905,000000,17.1167,17.1964,16.965,17.1565,125794.07573992,0
+TX.US,D,20140908,000000,17.3694,17.4151,17.0924,17.1964,248134.59347417,0
+TX.US,D,20140909,000000,17.0982,17.2605,16.8873,17.0865,145060.75263302,0
+TX.US,D,20140910,000000,17.0545,17.0545,16.7463,16.8358,92120.599230689,0
+TX.US,D,20140911,000000,16.7123,17.0224,16.6812,16.9961,82095.30201138,0
+TX.US,D,20140912,000000,16.9563,17.1128,16.8289,16.9767,106402.91850167,0
+TX.US,D,20140915,000000,16.9845,17.1264,16.8727,16.9184,249050.19270713,0
+TX.US,D,20140916,000000,16.9184,17.3762,16.8027,17.3432,139898.41898022,0
+TX.US,D,20140917,000000,17.4909,17.5871,16.9903,17.0613,479428.33364099,0
+TX.US,D,20140918,000000,17.0865,17.1497,16.932,16.9845,326079.86480493,0
+TX.US,D,20140919,000000,17.002,17.0545,16.8358,16.9125,145301.48321786,0
+TX.US,D,20140922,000000,16.7512,16.9057,16.2875,16.4158,254480.00478753,0
+TX.US,D,20140923,000000,16.443,16.655,16.1835,16.2554,285398.45349242,0
+TX.US,D,20140924,000000,16.3322,16.3322,16.1087,16.1271,121922.83988191,0
+TX.US,D,20140925,000000,15.959,16.0377,15.5857,15.6693,227532.58196941,0
+TX.US,D,20140926,000000,15.6576,15.6955,15.5157,15.5672,109125.02588415,0
+TX.US,D,20140929,000000,15.4448,15.7412,15.3038,15.4506,382740.02587734,0
+TX.US,D,20140930,000000,15.5352,15.7665,15.2183,15.4836,311221.43815141,0
+TX.US,D,20141001,000000,15.3855,15.6246,15.2251,15.297,236883.01054061,0
+TX.US,D,20141002,000000,15.3213,15.3213,14.9422,15.2251,292036.03354978,0
+TX.US,D,20141003,000000,15.3038,15.3038,13.7126,13.9692,1695400.6969856,0
+TX.US,D,20141006,000000,14.1043,14.1238,13.7447,13.7709,622158.93766429,0
+TX.US,D,20141007,000000,13.6484,14.3823,13.6416,14.2414,823498.18022879,0
+TX.US,D,20141008,000000,14.3114,14.5631,14.0606,14.3959,717545.86000132,0
+TX.US,D,20141009,000000,14.325,14.4212,14.1442,14.3502,1102102.68166,0
+TX.US,D,20141010,000000,14.3036,14.3755,14.0995,14.2666,2075871.271281,0
+TX.US,D,20141013,000000,14.3959,14.601,14.2025,14.22,436845.76796612,0
+TX.US,D,20141014,000000,14.2997,14.3114,13.907,13.9313,566048.13613165,0
+TX.US,D,20141015,000000,13.5454,13.6688,13.0234,13.1138,767982.00381598,0
+TX.US,D,20141016,000000,12.76,12.8096,12.4509,12.7026,994497.13899731,0
+TX.US,D,20141017,000000,12.8747,12.9651,12.6706,12.7785,687830.03545748,0
+TX.US,D,20141020,000000,12.7143,12.9019,12.6249,12.7347,382445.79960697,0
+TX.US,D,20141021,000000,12.8387,13.0701,12.7143,12.793,581472.38253587,0
+TX.US,D,20141022,000000,12.8241,13.0438,12.7542,12.862,423457.44390126,0
+TX.US,D,20141023,000000,12.9272,12.9991,12.76,12.8387,633492.8216525,0
+TX.US,D,20141024,000000,12.8941,13.3889,12.8514,13.352,428093.0508043,0
+TX.US,D,20141027,000000,13.2032,13.2431,12.9204,12.9544,354134.23680806,0
+TX.US,D,20141028,000000,13.1721,13.4297,13.0302,13.3976,401399.73249241,0
+TX.US,D,20141029,000000,13.4424,13.4482,12.9855,12.9923,431425.21475437,0
+TX.US,D,20141030,000000,12.8825,13.7962,12.7979,13.6484,908384.51675592,0
+TX.US,D,20141031,000000,13.7068,14.2025,13.4356,14.1685,1354078.6768599,0
+TX.US,D,20141103,000000,14.1519,14.1519,13.7845,14.1043,491624.32117664,0
+TX.US,D,20141104,000000,13.9634,14.1043,13.6873,13.9187,775985.7813805,0
+TX.US,D,20141105,000000,13.2032,14.3434,13.2032,14.0732,531729.62510662,0
+TX.US,D,20141106,000000,14.0732,14.3697,13.977,14.1889,263839.69222738,0
+TX.US,D,20141107,000000,14.2462,14.5106,14.2462,14.3434,397588.16489902,0
+TX.US,D,20141110,000000,14.3755,14.4018,13.6737,13.8856,1128855.6682365,0
+TX.US,D,20141111,000000,13.7894,14.0159,13.662,14.0023,220181.04026298,0
+TX.US,D,20141112,000000,13.6999,13.8798,13.3335,13.4424,387686.31926169,0
+TX.US,D,20141113,000000,13.5007,13.5454,12.9991,13.1352,297210.71236077,0
+TX.US,D,20141114,000000,13.0506,13.3277,12.6638,13.2625,709237.5685346,0
+TX.US,D,20141117,000000,13.2032,13.4297,12.9729,13.1857,526059.08244137,0
+TX.US,D,20141118,000000,13.1925,13.3063,12.6181,12.6501,727016.65386494,0
+TX.US,D,20141119,000000,12.6375,12.862,12.3546,12.8241,737179.80535078,0
+TX.US,D,20141120,000000,12.7026,13.386,12.5325,13.2878,831872.31253922,0
+TX.US,D,20141121,000000,13.5269,13.6037,13.2752,13.5386,591262.09298625,0
+TX.US,D,20141124,000000,13.5522,13.7388,13.4618,13.6164,595566.43814434,0
+TX.US,D,20141125,000000,13.5833,13.6873,13.3335,13.5901,665586.11791249,0
+TX.US,D,20141126,000000,13.662,13.9828,13.4939,13.803,363249.07861033,0
+TX.US,D,20141128,000000,13.6805,13.6805,12.8514,12.9272,292282.93671372,0
+TX.US,D,20141201,000000,12.7347,12.8825,12.585,12.8173,622342.05751088,0
+TX.US,D,20141202,000000,12.793,12.9398,12.6181,12.7979,977570.89834576,0
+TX.US,D,20141203,000000,12.8514,13.2878,12.8514,13.0701,305001.53594639,0
+TX.US,D,20141204,000000,13.0176,13.1469,12.8941,12.9593,208158.91370527,0
+TX.US,D,20141205,000000,12.8893,13.2305,12.7542,12.7716,236248.26365663,0
+TX.US,D,20141208,000000,12.6958,12.6958,12.309,12.3916,448417.29624963,0
+TX.US,D,20141209,000000,12.0125,12.341,11.6198,12.1476,467189.13805165,0
+TX.US,D,20141210,000000,11.9114,12.1165,11.3943,11.4079,633588.49662853,0
+TX.US,D,20141211,000000,11.37,11.7102,11.3194,11.3301,654031.04983991,0
+TX.US,D,20141212,000000,11.2465,11.266,10.8091,10.8353,617387.53402107,0
+TX.US,D,20141215,000000,10.9432,11.1192,10.397,10.4426,335627.81590728,0
+TX.US,D,20141216,000000,10.3843,10.7313,10.2939,10.5583,615326.92136532,0
+TX.US,D,20141217,000000,10.6555,10.8733,10.5962,10.7255,714530.55511165,0
+TX.US,D,20141218,000000,10.8927,11.3301,10.7255,11.3068,589867.09010996,0
+TX.US,D,20141219,000000,11.4147,11.8521,11.2232,11.7685,753337.55990455,0
+TX.US,D,20141222,000000,11.7296,11.9551,11.2533,11.3233,710772.48320379,0
+TX.US,D,20141223,000000,11.3748,11.4604,11.2737,11.3904,458942.57237592,0
+TX.US,D,20141224,000000,11.3748,11.4856,11.1571,11.37,148422.75071539,0
+TX.US,D,20141226,000000,11.4263,11.5624,11.3233,11.3904,147335.34803085,0
+TX.US,D,20141229,000000,11.4263,11.5235,11.3632,11.4147,229504.72099141,0
+TX.US,D,20141230,000000,11.3233,11.6528,11.3068,11.3904,275102.59155595,0
+TX.US,D,20141231,000000,11.3427,11.5576,11.1629,11.3573,245421.74496034,0
+TX.US,D,20150102,000000,11.3194,11.3427,11.1386,11.2864,162373.80824141,0
+TX.US,D,20150105,000000,11.0472,11.0472,10.6351,10.7255,562127.51964085,0
+TX.US,D,20150106,000000,10.744,10.8091,10.3202,10.4349,928779.74686088,0
+TX.US,D,20150107,000000,10.5914,10.6234,10.3921,10.5398,457091.82740953,0
+TX.US,D,20150108,000000,10.5709,10.8674,10.4679,10.6419,612373.34226664,0
+TX.US,D,20150109,000000,10.675,10.7129,10.397,10.6157,556724.45540321,0
+TX.US,D,20150112,000000,10.4805,10.6934,10.3649,10.6477,899060.83602748,0
+TX.US,D,20150113,000000,10.6934,10.777,10.5846,10.7255,1329510.7832843,0
+TX.US,D,20150114,000000,10.4883,10.5962,9.86136,10.2502,788641.626059,0
+TX.US,D,20150115,000000,10.3765,10.4426,10.1792,10.2045,692173.47361653,0
+TX.US,D,20150116,000000,10.2502,10.2745,10.1083,10.2045,532954.88205769,0
+TX.US,D,20150120,000000,10.2171,10.2424,10.1083,10.2093,524127.06518351,0
+TX.US,D,20150121,000000,10.2239,10.8023,10.2239,10.7576,640028.55415474,0
+TX.US,D,20150122,000000,10.7906,10.8674,10.5126,10.7838,460648.2617335,0
+TX.US,D,20150123,000000,11.0472,11.1192,10.5709,10.5962,544798.00382153,0
+TX.US,D,20150126,000000,10.5914,10.7313,10.4047,10.6419,466928.86096633,0
+TX.US,D,20150127,000000,10.5709,10.7187,10.4611,10.6351,471233.20612442,0
+TX.US,D,20150128,000000,10.6594,10.8538,10.5914,10.6234,279794.78043407,0
+TX.US,D,20150129,000000,10.6419,10.8538,10.5962,10.6934,559029.91369654,0
+TX.US,D,20150130,000000,10.6234,11.0803,10.5583,11.0356,416346.63277967,0
+TX.US,D,20150202,000000,11.0472,11.124,10.7838,10.9432,781701.5896258,0
+TX.US,D,20150203,000000,11.1386,11.6276,11.1386,11.5498,385111.32501439,0
+TX.US,D,20150204,000000,11.4331,11.472,11.1435,11.2737,562634.69989012,0
+TX.US,D,20150205,000000,11.3496,11.4856,11.2533,11.299,1447566.5023609,0
+TX.US,D,20150206,000000,11.2465,11.4604,11.0988,11.3068,331644.44486231,0
+TX.US,D,20150209,000000,11.3301,11.8453,11.3301,11.5304,398931.72961615,0
+TX.US,D,20150210,000000,11.4973,11.5624,11.2465,11.3943,508316.00382244,0
+TX.US,D,20150211,000000,11.2912,11.3816,11.0395,11.2776,306730.88685718,0
+TX.US,D,20150212,000000,11.4788,11.6198,11.3379,11.472,513228.34802174,0
+TX.US,D,20150213,000000,11.6528,12.0718,11.6276,11.8132,624420.15914074,0
+TX.US,D,20150217,000000,12.2895,12.5209,11.8132,11.8706,727415.81397998,0
+TX.US,D,20150218,000000,11.7821,12.2059,11.7423,12.0961,463622.41609585,0
+TX.US,D,20150219,000000,11.9376,12.0339,11.1435,11.7947,738102.60592602,0
+TX.US,D,20150220,000000,11.7879,12.1223,11.6577,12.0582,581703.85425206,0
+TX.US,D,20150223,000000,11.8919,11.8919,11.0988,11.196,952586.35568099,0
+TX.US,D,20150224,000000,11.2232,11.6528,11.1814,11.647,512931.03546183,0
+TX.US,D,20150225,000000,11.6402,11.8521,11.4263,11.7996,446562.4362305,0
+TX.US,D,20150226,000000,11.7743,11.7821,11.4604,11.506,384108.28091086,0
+TX.US,D,20150227,000000,11.4973,11.6013,11.37,11.3943,298297.08628213,0
+TX.US,D,20150302,000000,11.37,11.472,11.2864,11.402,331008.66921516,0
+TX.US,D,20150303,000000,11.4147,11.5576,11.266,11.4468,757700.54456408,0
+TX.US,D,20150304,000000,11.3904,11.5498,11.1192,11.402,428555.9942367,0
+TX.US,D,20150305,000000,11.4604,11.5945,11.2601,11.5576,194473.27708049,0
+TX.US,D,20150306,000000,11.4215,11.5119,11.2339,11.4331,249149.98273589,0
+TX.US,D,20150309,000000,11.4604,11.4604,11.2465,11.3068,287669.9626007,0
+TX.US,D,20150310,000000,11.0988,11.2465,10.9695,11.0152,287049.61840129,0
+TX.US,D,20150311,000000,10.9899,11.2776,10.9189,11.2737,295593.49663694,0
+TX.US,D,20150312,000000,11.3943,11.4856,11.2339,11.2533,195093.6212799,0
+TX.US,D,20150313,000000,11.1435,11.196,10.8353,11.0356,242313.85138419,0
+TX.US,D,20150316,000000,11.0667,11.124,10.8412,11.0541,243555.56854619,0
+TX.US,D,20150317,000000,10.9773,11.3496,10.9646,11.3194,197268.42664897,0
+TX.US,D,20150318,000000,11.1707,11.8842,11.1707,11.8336,299943.10737509,0
+TX.US,D,20150319,000000,11.7423,11.8074,11.5945,11.6907,277574.70948494,0
+TX.US,D,20150320,000000,11.7685,12.0125,11.6781,11.9619,291243.88589879,0
+TX.US,D,20150323,000000,12.0203,12.2215,11.9163,12.1223,255981.99903486,0
+TX.US,D,20150324,000000,12.1291,12.2001,11.8842,11.9872,240604.04697388,0
+TX.US,D,20150325,000000,12.064,12.239,11.7034,11.8132,343124.41322253,0
+TX.US,D,20150326,000000,11.9114,12.0057,11.3904,11.4604,382266.79481311,0
+TX.US,D,20150327,000000,11.37,11.4468,11.0356,11.3496,403705.19078574,0
+TX.US,D,20150330,000000,11.3748,11.7879,11.3573,11.717,231751.5397833,0
+TX.US,D,20150331,000000,11.5877,11.7559,11.4468,11.6324,318021.5627917,0
+TX.US,D,20150401,000000,11.5167,11.5167,11.3943,11.4331,376831.8389168,0
+TX.US,D,20150402,000000,11.3427,11.6664,11.3427,11.5945,572389.43239228,0
+TX.US,D,20150406,000000,11.6907,11.9114,11.5167,11.8783,237499.23968728,0
+TX.US,D,20150407,000000,11.7996,11.9114,11.6276,11.7102,257912.98752954,0
+TX.US,D,20150408,000000,11.8657,12.1359,11.6995,12.0961,861927.62893349,0
+TX.US,D,20150409,000000,12.0961,12.1359,11.9114,11.9746,278242.37679078,0
+TX.US,D,20150410,000000,11.9619,12.1039,11.8657,11.9814,298543.98944607,0
+TX.US,D,20150413,000000,11.8958,12.1933,11.8783,12.1554,515694.29337164,0
+TX.US,D,20150414,000000,12.3352,12.7473,12.1359,12.6181,1021139.01915,0
+TX.US,D,20150415,000000,12.7473,12.9729,12.6181,12.8514,1446478.0709132,0
+TX.US,D,20150416,000000,12.862,12.9349,12.6249,12.6443,427246.37870461,0
+TX.US,D,20150417,000000,12.6181,12.6375,12.2642,12.5296,331318.32693327,0
+TX.US,D,20150420,000000,12.5549,12.7542,12.3624,12.4509,223661.3461114,0
+TX.US,D,20150421,000000,12.3994,12.7542,12.1291,12.1933,600510.67400232,0
+TX.US,D,20150422,000000,12.239,12.6249,12.2127,12.6249,362512.48417123,0
+TX.US,D,20150423,000000,12.6706,13.2878,12.5413,13.2752,500318.39883702,0
+TX.US,D,20150424,000000,13.4035,13.5522,13.2548,13.5454,434921.98081372,0
+TX.US,D,20150427,000000,13.628,13.8798,13.5969,13.6873,468320.77755306,0
+TX.US,D,20150428,000000,13.803,14.0334,13.7068,13.9692,375331.90219584,0
+TX.US,D,20150429,000000,13.8409,13.9128,13.4035,13.6086,374034.63182195,0
+TX.US,D,20150430,000000,13.4035,13.8283,12.8941,13.6484,812064.50621182,0
+TX.US,D,20150501,000000,13.7962,13.8545,13.2548,13.5007,510257.27994895,0
+TX.US,D,20150504,000000,13.5775,13.7126,13.5201,13.6358,234394.43240069,0
+TX.US,D,20150505,000000,13.7126,13.8156,13.5716,13.6805,544428.6778388,0
+TX.US,D,20150506,000000,13.803,13.8409,13.3004,13.3889,714099.50333794,0
+TX.US,D,20150507,000000,13.3889,13.4035,12.9855,13.2752,540467.93958387,0
+TX.US,D,20150508,000000,13.4569,13.6659,13.1877,13.6057,918483.88492441,0
+TX.US,D,20150511,000000,13.5571,13.7242,13.5114,13.6057,747061.07572446,0
+TX.US,D,20150512,000000,13.5716,13.7728,13.4968,13.5648,1203305.2022711,0
+TX.US,D,20150513,000000,13.6786,13.7865,13.5298,13.6115,796112.50429467,0
+TX.US,D,20150514,000000,13.8069,13.8807,13.5434,13.5512,304823.55991571,0
+TX.US,D,20150515,000000,13.5376,13.8069,13.5114,13.6659,292162.5714213,0
+TX.US,D,20150518,000000,13.4093,13.5775,13.1352,13.3879,398902.92424702,0
+TX.US,D,20150519,000000,13.2752,13.2752,12.898,13.073,400912.09874362,0
+TX.US,D,20150520,000000,13.1206,13.3413,12.9719,13.3306,369385.65099752,0
+TX.US,D,20150521,000000,13.4093,13.5182,13.2538,13.3558,277490.35090393,0
+TX.US,D,20150522,000000,13.3024,13.4773,13.2003,13.4297,286851.06710696,0
+TX.US,D,20150526,000000,13.2946,13.4093,13.0535,13.1352,316371.42664601,0
+TX.US,D,20150527,000000,13.1264,13.4501,13.1264,13.2946,292197.54936953,0
+TX.US,D,20150528,000000,13.315,13.315,13.1002,13.2538,215176.1073772,0
+TX.US,D,20150529,000000,13.2616,13.349,13.0876,13.1401,283286.40267751,0
+TX.US,D,20150601,000000,12.8708,13.0322,12.7833,12.8164,479818.23488739,0
+TX.US,D,20150602,000000,12.9379,13.5376,12.8387,13.4025,423317.53210835,0
+TX.US,D,20150603,000000,13.4501,13.7534,13.4229,13.49,412375.6068929,0
+TX.US,D,20150604,000000,13.3763,13.5843,13.2343,13.3024,290267.58963803,0
+TX.US,D,20150605,000000,13.2198,13.3617,13.073,13.2538,409999.16393994,0
+TX.US,D,20150608,000000,13.2479,13.4356,13.1537,13.2285,573702.13421391,0
+TX.US,D,20150609,000000,13.2674,13.941,13.2674,13.6445,563830.12270888,0
+TX.US,D,20150610,000000,13.8477,14.1568,13.7933,13.9021,342739.65579205,0
+TX.US,D,20150611,000000,13.8807,13.9546,13.5843,13.7068,202127.27516276,0
+TX.US,D,20150612,000000,13.6863,13.7388,13.4229,13.5376,212872.70661024,0
+TX.US,D,20150615,000000,13.4297,13.4569,13.1352,13.2003,265459.99424076,0
+TX.US,D,20150616,000000,13.1469,13.4093,13.0876,13.3354,243621.40938991,0
+TX.US,D,20150617,000000,13.3558,13.4025,12.9855,13.384,329632.18407617,0
+TX.US,D,20150618,000000,13.5434,13.6193,13.3024,13.4501,229805.11984088,0
+TX.US,D,20150619,000000,13.4161,13.4773,13.1128,13.1206,253128.20996494,0
+TX.US,D,20150622,000000,13.1264,13.2479,12.9933,13.0662,207077.68359983,0
+TX.US,D,20150623,000000,13.0535,13.1206,12.9243,13.106,118340.68647836,0
+TX.US,D,20150624,000000,13.106,13.106,12.5325,12.6832,313590.67976209,0
+TX.US,D,20150625,000000,12.6492,12.7162,12.3537,12.4139,274815.56662787,0
+TX.US,D,20150626,000000,12.4003,12.4732,12.1563,12.2788,215250.17832638,0
+TX.US,D,20150629,000000,11.6188,12.0504,11.579,11.7675,487544.24639247,0
+TX.US,D,20150630,000000,11.9017,12.0504,11.6256,11.6528,291016.52923533,0
+TX.US,D,20150701,000000,11.7811,11.9085,11.579,11.6062,305270.04313718,0
+TX.US,D,20150702,000000,11.612,11.8356,11.579,11.6256,371228.16585845,0
+TX.US,D,20150706,000000,11.4779,11.6188,11.2903,11.4438,218516.50143272,0
+TX.US,D,20150707,000000,11.3418,11.3418,10.7722,11.2417,324730.1275087,0
+TX.US,D,20150708,000000,11.1133,11.161,10.8315,10.9393,184498.38925715,0
+TX.US,D,20150709,000000,11.2076,11.2076,10.8392,10.8509,175734.35570033,0
+TX.US,D,20150710,000000,10.9452,11.0609,10.744,10.9189,215398.32022475,0
+TX.US,D,20150713,000000,10.9189,11.2698,10.7906,11.195,326661.11600338,0
+TX.US,D,20150714,000000,11.1483,11.1804,11.0336,11.0609,204268.13134679,0
+TX.US,D,20150715,000000,11.0132,11.0132,10.4679,10.6769,451041.67112972,0
+TX.US,D,20150716,000000,10.7372,10.8246,10.603,10.6497,358302.78522598,0
+TX.US,D,20150717,000000,10.6157,10.6157,10.4271,10.4339,409257.42568493,0
+TX.US,D,20150720,000000,10.359,10.4611,9.86136,9.97508,609056.60976433,0
+TX.US,D,20150721,000000,9.96342,10.4679,9.96342,10.3124,273333.11888102,0
+TX.US,D,20150722,000000,10.1374,10.292,9.98286,10.2064,434360.27611575,0
+TX.US,D,20150723,000000,10.2375,10.3202,10.0422,10.1841,234113.5800517,0
+TX.US,D,20150724,000000,10.0908,10.1588,9.98286,10.084,450106.52539628,0
+TX.US,D,20150727,000000,9.9294,10.1918,9.70875,10.152,311214.23680913,0
+TX.US,D,20150728,000000,10.2113,10.4339,10.2113,10.2861,489622.34802233,0
+TX.US,D,20150729,000000,10.2589,10.7906,10.1987,10.7848,487987.64332439,0
+TX.US,D,20150730,000000,10.7848,10.9588,10.6157,10.7304,405245.24927084,0
+TX.US,D,20150731,000000,10.8441,10.8509,10.4475,10.4679,169050.48129972,0
+TX.US,D,20150803,000000,10.359,10.3746,10.0908,10.2064,187659.77851882,0
+TX.US,D,20150804,000000,10.1588,10.326,10.0985,10.1841,220448.51869058,0
+TX.US,D,20150805,000000,10.1374,10.5476,9.8808,10.1044,446244.54840692,0
+TX.US,D,20150806,000000,9.98967,10.3532,9.80887,10.2327,649410.87438461,0
+TX.US,D,20150807,000000,10.1792,10.2997,9.90899,9.94884,214209.06998508,0
+TX.US,D,20150810,000000,10.0985,10.5904,9.89635,10.5146,349836.06422907,0
+TX.US,D,20150811,000000,10.3483,10.4475,10.1121,10.2541,144208.93671741,0
+TX.US,D,20150812,000000,10.1792,10.4008,10.0295,10.3668,345379.46211988,0
+TX.US,D,20150813,000000,10.3328,10.4679,10.2648,10.3746,593902.92807726,0
+TX.US,D,20150814,000000,10.359,10.5476,10.2997,10.4008,651244.13037689,0
+TX.US,D,20150817,000000,10.3532,10.3532,10.0762,10.3066,392320.89740155,0
+TX.US,D,20150818,000000,10.2375,10.2589,10.0422,10.2249,307795.65675169,0
+TX.US,D,20150819,000000,10.1442,10.2453,9.97508,10.1656,498979.97793581,0
+TX.US,D,20150820,000000,10.0985,10.2648,9.96342,9.97508,382368.64236824,0
+TX.US,D,20150821,000000,9.90899,9.9712,9.47157,9.48518,257882.12463404,0
+TX.US,D,20150824,000000,8.96504,9.42491,8.65661,9.22836,1073605.9414881,0
+TX.US,D,20150825,000000,9.46476,9.54544,8.97437,9.008,321312.57621444,0
+TX.US,D,20150826,000000,9.15653,9.15653,8.85286,8.97903,218961.955891,0
+TX.US,D,20150827,000000,9.12844,9.72041,9.07993,9.60571,289673.99328138,0
+TX.US,D,20150828,000000,9.57363,9.72819,9.39769,9.49781,262932.32309988,0
+TX.US,D,20150831,000000,9.39769,9.64556,9.17519,9.57363,178705.42377312,0
+TX.US,D,20150901,000000,9.2097,9.37048,8.96134,9.08829,281057.07285974,0
+TX.US,D,20150902,000000,9.21437,9.29757,8.93238,9.29757,270659.36336815,0
+TX.US,D,20150903,000000,9.30924,9.62612,9.30924,9.5921,214951.83700328,0
+TX.US,D,20150904,000000,9.45115,9.54544,9.32382,9.43657,147361.06711043,0
+TX.US,D,20150908,000000,9.7,10.0169,9.58724,9.92357,280313.27707836,0
+TX.US,D,20150909,000000,9.99647,10.1918,9.65334,9.77582,223865.04122166,0
+TX.US,D,20150910,000000,9.66014,9.84192,9.5192,9.75929,137146.47746543,0
+TX.US,D,20150911,000000,9.69222,9.72041,9.55905,9.69222,80663.263660505,0
+TX.US,D,20150914,000000,9.5989,9.67472,9.21437,9.35103,172615.14572917,0
+TX.US,D,20150915,000000,9.3034,9.41713,9.18919,9.30924,160434.58964126,0
+TX.US,D,20150916,000000,9.32382,9.7,9.32382,9.52503,281355.41418284,0
+TX.US,D,20150917,000000,9.43171,9.7554,9.37825,9.55127,239876.71140343,0
+TX.US,D,20150918,000000,9.2898,9.35103,9.03327,9.10141,196087.40651478,0
+TX.US,D,20150921,000000,9.07527,9.0949,8.83906,8.84557,313887.99232201,0
+TX.US,D,20150922,000000,8.59673,8.71085,8.19275,8.4482,427527.2310536,0
+TX.US,D,20150923,000000,8.50905,8.50905,8.03771,8.07815,234661.91082829,0
+TX.US,D,20150924,000000,7.9304,8.26682,7.92243,8.13141,677573.26652197,0
+TX.US,D,20150925,000000,8.22687,8.29365,8.01059,8.06386,513686.14763822,0
+TX.US,D,20150928,000000,7.94381,8.00349,7.80325,7.88335,245279.77564107,0
+TX.US,D,20150929,000000,7.87625,8.04471,7.86916,7.94381,376128.16489956,0
+TX.US,D,20150930,000000,7.99795,8.36062,7.96374,8.27382,748693.72289604,0
+TX.US,D,20151001,000000,8.39445,8.52898,8.16485,8.25292,209454.12655279,0
+TX.US,D,20151002,000000,8.23241,8.58886,8.09798,8.58886,344337.3250154,0
+TX.US,D,20151005,000000,8.67751,9.28299,8.67751,9.15653,413561.77084302,0
+TX.US,D,20151006,000000,9.18919,9.47157,9.06778,9.33062,275560.39117243,0
+TX.US,D,20151007,000000,9.47837,9.92357,9.35589,9.6339,416950.51676815,0
+TX.US,D,20151008,000000,9.56586,10.0655,9.46476,9.93523,525125.9942343,0
+TX.US,D,20151009,000000,10.0499,10.2375,9.80887,10.0101,199947.32597777,0
+TX.US,D,20151012,000000,10.0383,10.0383,9.49295,9.49781,306998.36528479,0
+TX.US,D,20151013,000000,9.45796,9.77582,9.28299,9.57363,142460.03930614,0
+TX.US,D,20151014,000000,9.67472,10.084,9.48518,9.98967,360532.11504376,0
+TX.US,D,20151015,000000,9.9712,10.3532,9.80206,10.2589,242730.50047335,0
+TX.US,D,20151016,000000,10.2249,10.2249,9.79331,10.0422,394103.74399786,0
+TX.US,D,20151019,000000,9.90899,10.0101,9.66598,9.8147,335086.68647297,0
+TX.US,D,20151020,000000,9.7554,9.89635,9.61349,9.72819,230003.67113522,0
+TX.US,D,20151021,000000,9.78165,9.78165,9.2898,9.31701,320570.83795942,0
+TX.US,D,20151022,000000,9.27619,9.54058,8.89972,9.5192,468083.13325777,0
+TX.US,D,20151023,000000,9.6339,9.69222,9.29757,9.45796,314776.84371221,0
+TX.US,D,20151026,000000,9.5989,9.73402,9.37825,9.5192,445203.44006562,0
+TX.US,D,20151027,000000,9.39089,9.57363,9.22836,9.54058,946265.63468403,0
+TX.US,D,20151028,000000,9.55127,9.89635,9.34423,9.47157,294129.56662739,0
+TX.US,D,20151029,000000,9.30924,9.75929,9.28299,9.40352,370336.2281787,0
+TX.US,D,20151030,000000,9.47837,9.75929,9.33062,9.67472,366919.70564763,0
+TX.US,D,20151102,000000,9.62612,9.91579,9.61349,9.8808,153981.15819368,0
+TX.US,D,20151103,000000,9.86136,10.1656,9.86136,9.95662,368716.9549285,0
+TX.US,D,20151104,000000,10.1656,11.228,10.1656,11.0541,576571.35473158,0
+TX.US,D,20151105,000000,10.985,11.0268,10.7245,10.7906,217033.02492269,0
+TX.US,D,20151106,000000,10.5826,10.7304,10.4339,10.6905,277637.46403911,0
+TX.US,D,20151109,000000,10.6769,10.6769,10.3795,10.6157,172134.71332266,0
+TX.US,D,20151110,000000,10.536,10.6701,10.4543,10.5612,113046.67113813,0
+TX.US,D,20151111,000000,10.6361,10.6361,10.3066,10.3746,90022.951100349,0
+TX.US,D,20151112,000000,10.2181,10.2589,10.0422,10.084,167862.25982324,0
+TX.US,D,20151113,000000,10.0694,10.359,10.0295,10.0762,188362.42377288,0
+TX.US,D,20151116,000000,10.0762,10.1588,9.8808,9.9294,277194.0671072,0
+TX.US,D,20151117,000000,9.98286,9.98286,9.74666,9.92357,325027.44006861,0
+TX.US,D,20151118,000000,10.084,10.5564,9.98967,10.1588,589893.83795272,0
+TX.US,D,20151119,000000,10.117,10.2861,10.0985,10.117,388755.20420893,0
+TX.US,D,20151120,000000,10.1792,10.2997,10.0383,10.1121,372265.15914702,0
+TX.US,D,20151123,000000,10.2725,10.4339,9.78165,9.9294,345973.05847653,0
+TX.US,D,20151124,000000,9.88857,10.1705,9.42491,9.68056,4024227.3460168,0
+TX.US,D,20151125,000000,9.5921,9.67472,9.35589,9.52503,1127645.8427332,0
+TX.US,D,20151127,000000,9.54544,9.70875,9.51142,9.66014,362610.21667362,0
+TX.US,D,20151130,000000,9.63973,9.77582,9.48518,9.57849,754339.57524489,0
+TX.US,D,20151201,000000,9.66014,9.68639,9.35103,9.53183,476457.2655682,0
+TX.US,D,20151202,000000,9.39769,9.53183,9.13505,9.18919,353220.69510147,0
+TX.US,D,20151203,000000,9.26258,9.28299,8.75031,9.02666,1647712.379633,0
+TX.US,D,20151204,000000,8.98749,9.02112,8.79143,8.83906,290267.58963803,0
+TX.US,D,20151207,000000,9.02666,9.22185,8.75848,8.95386,1016230.7900035,0
+TX.US,D,20151208,000000,8.74477,8.75848,8.43527,8.4621,530278.04025526,0
+TX.US,D,20151209,000000,8.58273,8.81894,8.52898,8.73836,509825.19941205,0
+TX.US,D,20151210,000000,8.71085,8.88572,8.71085,8.73107,493633.49567324,0
+TX.US,D,20151211,000000,8.52898,8.64368,8.32748,8.34147,446540.83220365,0
+TX.US,D,20151214,000000,8.3337,8.38745,8.11149,8.21968,291707.85809437,0
+TX.US,D,20151215,000000,8.30677,8.3475,8.16485,8.21968,534485.68167414,0
+TX.US,D,20151216,000000,8.26682,8.42828,8.20616,8.32067,722101.22337609,0
+TX.US,D,20151217,000000,8.29365,8.3475,8.16485,8.21258,408662.80056509,0
+TX.US,D,20151218,000000,8.20616,8.39445,8.05832,8.14493,942997.25405132,0
+TX.US,D,20151221,000000,8.18633,8.28675,8.00349,8.11149,431835.69126442,0
+TX.US,D,20151222,000000,8.16485,8.65146,8.11149,8.51595,703999.10640626,0
+TX.US,D,20151223,000000,8.69044,8.8726,8.62278,8.73107,471498.62702566,0
+TX.US,D,20151224,000000,8.72368,8.83906,8.65661,8.67751,86111.593478202,0
+TX.US,D,20151228,000000,8.58886,8.58886,8.36743,8.40048,209546.71523927,0
+TX.US,D,20151229,000000,8.47523,8.47523,8.25992,8.27907,255757.72866094,0
+TX.US,D,20151230,000000,8.17282,8.38745,8.09176,8.32067,642698.19461488,0
+TX.US,D,20151231,000000,8.24038,8.4621,8.22687,8.36743,315725.36336702,0
+TX.US,D,20160104,000000,8.1179,8.46823,8.1179,8.18633,576080.63469324,0
+TX.US,D,20160105,000000,8.21968,8.23241,7.97093,8.05122,506719.36336227,0
+TX.US,D,20160106,000000,7.83572,8.03129,7.64024,7.88335,386829.35953016,0
+TX.US,D,20160107,000000,7.64734,7.80802,7.59971,7.61322,457856.19845457,0
+TX.US,D,20160108,000000,7.64024,7.67368,7.40481,7.41172,431120.70085217,0
+TX.US,D,20160111,000000,7.49891,7.50717,7.23665,7.27077,642861.76796099,0
+TX.US,D,20160112,000000,7.39121,7.44574,7.08832,7.31014,344460.77659737,0
+TX.US,D,20160113,000000,7.39121,7.4784,7.10824,7.13556,281490.18215982,0
+TX.US,D,20160114,000000,7.1829,7.25716,7.10824,7.19612,311439.53594623,0
+TX.US,D,20160115,000000,7.02047,7.23665,7.01094,7.10824,379238.11600207,0
+TX.US,D,20160119,000000,7.17551,7.31694,7.08832,7.2768,535522.67496271,0
+TX.US,D,20160120,000000,7.13556,7.19262,6.92045,7.16948,599246.32405029,0
+TX.US,D,20160121,000000,7.16948,7.41852,7.06849,7.29731,404781.27707526,0
+TX.US,D,20160122,000000,7.47918,7.62673,7.43145,7.59971,414826.12079505,0
+TX.US,D,20160125,000000,7.54654,7.59971,7.1829,7.20263,204398.78427104,0
+TX.US,D,20160126,000000,7.20263,7.56627,7.11631,7.51932,305770.02204417,0
+TX.US,D,20160127,000000,7.51252,7.73482,7.27077,7.55363,305921.25023208,0
+TX.US,D,20160128,000000,7.64024,7.77526,7.4853,7.75475,304945.9827345,0
+TX.US,D,20160129,000000,7.64734,8.01059,7.64734,7.99795,387284.07285709,0
+TX.US,D,20160201,000000,7.90328,7.90328,7.68797,7.85001,283644.41226523,0
+TX.US,D,20160202,000000,7.70061,7.76904,7.45876,7.58056,324041.8849392,0
+TX.US,D,20160203,000000,7.70061,7.82153,7.30411,7.82153,504800.72002579,0
+TX.US,D,20160204,000000,7.90969,8.80523,7.90969,8.56981,505012.64524151,0
+TX.US,D,20160205,000000,8.47523,8.5768,8.32067,8.34147,205159.04026335,0
+TX.US,D,20160208,000000,8.21968,8.3545,8.12587,8.21258,172321.94822198,0
+TX.US,D,20160209,000000,8.01059,8.11149,7.85565,8.01788,233481.91945728,0
+TX.US,D,20160210,000000,8.00349,8.00349,7.74114,7.87625,212209.15435714,0
+TX.US,D,20160211,000000,7.60768,7.80325,7.44574,7.64734,325349.44294492,0
+TX.US,D,20160212,000000,7.74911,8.05122,7.71499,7.99795,373098.45732533,0
+TX.US,D,20160216,000000,8.11149,8.40835,7.97093,8.22687,599644.45540214,0
+TX.US,D,20160217,000000,8.25292,8.78502,8.25292,8.71726,460518.63757243,0
+TX.US,D,20160218,000000,8.75031,8.77228,8.31367,8.49593,233988.07094336,0
+TX.US,D,20160219,000000,8.40835,8.63046,8.29365,8.48213,307775.08148803,0
+TX.US,D,20160222,000000,8.66438,9.10141,8.66438,9.008,349817.54649177,0
+TX.US,D,20160223,000000,8.98749,8.98749,8.4621,8.51595,559899.21858626,0
+TX.US,D,20160224,000000,8.58273,9.9712,8.07815,9.87594,1857239.5483718,0
+TX.US,D,20160225,000000,9.9712,10.0655,9.66014,9.88857,697059.06997307,0
+TX.US,D,20160226,000000,9.95662,10.084,9.83414,9.95662,651550.70180546,0
+TX.US,D,20160229,000000,10.0422,10.1121,9.9294,10.0694,445694.16010396,0
+TX.US,D,20160301,000000,10.2793,10.5019,10.152,10.4339,602180.35664849,0
+TX.US,D,20160302,000000,10.5019,11.438,10.4708,11.4225,1177978.0814664,0
+TX.US,D,20160303,000000,11.3748,11.506,11.2562,11.4973,1065879.9299831,0
+TX.US,D,20160304,000000,11.5119,11.9289,11.2698,11.7199,1501306.0047565,0
+TX.US,D,20160307,000000,11.0268,11.855,10.8392,11.8268,1354701.0785857,0
+TX.US,D,20160308,000000,11.7053,11.8356,11.2446,11.3223,493744.60209701,0
+TX.US,D,20160309,000000,11.5527,11.6062,11.0832,11.3418,862380.28473405,0
+TX.US,D,20160310,000000,11.3913,11.7024,11.2951,11.6062,562604.86575781,0
+TX.US,D,20160311,000000,11.579,11.9153,11.2757,11.8356,736557.40362501,0
+TX.US,D,20160314,000000,11.7267,11.7598,11.3748,11.6392,391058.60497589,0
+TX.US,D,20160315,000000,11.5527,11.612,11.2757,11.5721,668338.05942728,0
+TX.US,D,20160316,000000,11.612,11.9221,11.404,11.9153,1362197.6759009,0
+TX.US,D,20160317,000000,12.03,12.2856,11.9785,12.2244,511214.02970924,0
+TX.US,D,20160318,000000,12.3187,12.4674,12.0766,12.2983,549403.77659227,0
+TX.US,D,20160321,000000,12.2108,12.6278,12.0708,12.1369,419198.36432322,0
+TX.US,D,20160322,000000,12.0368,12.3128,11.857,12.1981,445874.193661,0
+TX.US,D,20160323,000000,12.0708,12.2915,11.8356,11.889,326597.33268602,0
+TX.US,D,20160324,000000,11.7947,12.0368,11.613,12.0368,545496.53402286,0
+TX.US,D,20160328,000000,12.0621,12.1641,11.7996,12.0096,302952.23968565,0
+TX.US,D,20160329,000000,11.9765,12.2195,11.6256,12.2049,538974.17544201,0
+TX.US,D,20160330,000000,12.3459,12.5743,12.2244,12.2448,521244.47074446,0
+TX.US,D,20160331,000000,12.3187,12.481,12.0572,12.1048,226050.13422256,0
+TX.US,D,20160401,000000,11.9153,12.2788,11.7403,12.2652,281291.63086548,0
+TX.US,D,20160404,000000,12.2856,12.3663,11.9619,12.0096,253686.82837336,0
+TX.US,D,20160405,000000,11.889,12.239,11.855,12.0572,326459.47841949,0
+TX.US,D,20160406,000000,12.1427,12.2788,11.9687,12.0766,312834.53882251,0
+TX.US,D,20160407,000000,12.1243,12.2108,12.0154,12.1243,330351.28954116,0
+TX.US,D,20160408,000000,12.2915,12.5209,12.1981,12.4392,461004.21379486,0
+TX.US,D,20160411,000000,12.5325,12.8854,12.481,12.5811,461866.31734229,0
+TX.US,D,20160412,000000,12.5957,12.8902,12.5286,12.8854,504737.96547162,0
+TX.US,D,20160413,000000,12.9583,13.2198,12.9524,13.1945,1920042.4544105,0
+TX.US,D,20160414,000000,13.2159,13.2159,12.8241,12.9787,602633.01244905,0
+TX.US,D,20160415,000000,12.8854,13.1352,12.7901,13.0662,355801.86192787,0
+TX.US,D,20160418,000000,12.932,13.1264,12.9243,13.0263,433608.2502289,0
+TX.US,D,20160419,000000,13.1614,13.386,13.0876,13.3413,1054442.1409134,0
+TX.US,D,20160420,000000,13.3354,13.4637,13.2003,13.2878,657232.56086572,0
+TX.US,D,20160421,000000,13.3967,13.4297,13.0467,13.1128,248686.01054031,0
+TX.US,D,20160422,000000,13.3617,13.8341,13.1119,13.5376,641665.31637905,0
+TX.US,D,20160425,000000,13.4297,13.4356,12.4198,12.5073,999470.18022441,0
+TX.US,D,20160426,000000,12.549,12.6258,12.0572,12.5607,836614.91081331,0
+TX.US,D,20160427,000000,12.621,13.2878,12.5879,13.2616,663444.23296527,0
+TX.US,D,20160428,000000,13.2616,13.6912,13.2616,13.3967,570633.33363872,0
+TX.US,D,20160429,000000,13.5979,14.0431,13.4093,13.7388,567959.57812585,0
+TX.US,D,20160502,000000,13.7194,13.7456,13.2674,13.5182,634883.70947605,0
+TX.US,D,20160503,000000,13.2752,13.4637,12.7104,12.898,819117.70659515,0
+TX.US,D,20160504,000000,12.7221,13.2829,12.6832,12.9524,789201.2732306,0
+TX.US,D,20160505,000000,13.0934,13.0934,12.6025,12.6492,393243.69797679,0
+TX.US,D,20160506,000000,12.5792,13.3636,12.551,12.9738,1080874.1533767,0
+TX.US,D,20160509,000000,12.1826,12.3371,10.8324,11.4886,1462244.8954574,0
+TX.US,D,20160510,000000,11.6033,12.3371,11.6033,12.2594,907169.54743668,0
+TX.US,D,20160511,000000,12.309,12.7901,12.1466,12.5568,871233.82068781,0
+TX.US,D,20160512,000000,12.6064,12.7483,12.4295,12.5073,634465.00286053,0
+TX.US,D,20160513,000000,12.4849,12.8825,12.2594,12.62,617394.73536335,0
+TX.US,D,20160516,000000,12.726,13.1012,12.726,12.9544,642919.37869925,0
+TX.US,D,20160517,000000,12.9456,13.2917,12.8105,13.1012,759342.45060431,0
+TX.US,D,20160518,000000,12.9243,13.2567,12.7687,12.9048,904061.65386053,0
+TX.US,D,20160519,000000,12.7483,13.2159,12.5568,13.1012,726939.49662621,0
+TX.US,D,20160520,000000,13.2363,13.455,12.8961,13.1157,853455.76412066,0
+TX.US,D,20160523,000000,12.9816,13.386,12.8251,13.2431,601194.80151908,0
+TX.US,D,20160524,000000,13.349,13.4336,12.8893,12.932,761554.29144797,0
+TX.US,D,20160525,000000,12.9952,13.4472,12.9816,13.3986,707993.79384624,0
+TX.US,D,20160526,000000,13.6037,13.8088,13.2859,13.3199,769705.18214767,0
+TX.US,D,20160527,000000,13.2917,13.3626,13.0526,13.1653,402342.07956813,0
+TX.US,D,20160531,000000,13.2198,13.419,12.8893,12.8961,720680.50142023,0
+TX.US,D,20160601,000000,12.7483,12.9456,12.585,12.9243,814280.46210821,0
+TX.US,D,20160602,000000,12.8465,13.2781,12.7901,13.1867,1411160.6308374,0
+TX.US,D,20160603,000000,13.2703,13.8584,13.2654,13.8292,908056.34130051,0
+TX.US,D,20160606,000000,13.943,14.5544,13.9148,14.5437,747960.21474649,0
+TX.US,D,20160607,000000,14.5165,14.7779,14.4436,14.5223,967376.88396442,0
+TX.US,D,20160608,000000,14.7556,15.0239,14.4883,14.5077,741848.33267569,0
+TX.US,D,20160609,000000,14.3026,14.4523,14.0149,14.1189,416010.22721879,0
+TX.US,D,20160610,000000,13.943,14.1976,13.7379,13.8088,590115.02203709,0
+TX.US,D,20160613,000000,13.8438,13.9848,13.5814,13.6455,425355.51197408,0
+TX.US,D,20160614,000000,13.5473,13.7223,13.2917,13.419,259833.68839238,0
+TX.US,D,20160615,000000,13.526,13.836,13.3986,13.6805,349271.27324155,0
+TX.US,D,20160616,000000,13.5201,13.7223,13.2917,13.6737,208327.6308673,0
+TX.US,D,20160617,000000,13.766,14.0003,13.6941,13.7874,227306.25406913,0
+TX.US,D,20160620,000000,14.0061,14.1976,13.9206,13.943,203769.18120298,0
+TX.US,D,20160621,000000,13.9148,13.9148,13.6095,13.7097,303276.30008833,0
+TX.US,D,20160622,000000,13.7933,13.8934,13.6319,13.7301,211378.94246837,0
+TX.US,D,20160623,000000,13.9012,14.1189,13.7933,14.0139,343182.02396078,0
+TX.US,D,20160624,000000,13.6241,13.6805,12.932,13.0166,354045.76317432,0
+TX.US,D,20160627,000000,12.9243,13.0953,12.4664,12.5996,544634.43047542,0
+TX.US,D,20160628,000000,12.8407,13.1157,12.8407,12.9952,242130.7315376,0
+TX.US,D,20160629,000000,13.2859,13.386,13.0953,13.1226,401958.35090083,0
+TX.US,D,20160630,000000,13.2295,13.4764,13.108,13.4764,387267.61264616,0
+TX.US,D,20160701,000000,13.5036,13.836,13.4472,13.836,495073.76412958,0
+TX.US,D,20160705,000000,13.6941,13.8215,13.3782,13.419,364368.37295354,0
+TX.US,D,20160706,000000,13.3053,13.316,13.0088,13.2198,384076.38925219,0
+TX.US,D,20160707,000000,13.2859,13.3811,13.1371,13.2781,497913.15051494,0
+TX.US,D,20160708,000000,13.4705,13.7029,13.4705,13.6455,311893.22050998,0
+TX.US,D,20160711,000000,13.8215,14.2258,13.8215,14.184,273085.18695389,0
+TX.US,D,20160712,000000,14.3959,14.67,14.218,14.6292,584549.41321652,0
+TX.US,D,20160713,000000,14.7556,15.1872,14.6428,15.0239,725060.97505387,0
+TX.US,D,20160714,000000,15.088,15.194,14.8489,15.0316,404064.22913664,0
+TX.US,D,20160715,000000,15.0316,15.1872,14.9325,15.0112,374276.39116998,0
+TX.US,D,20160718,000000,14.9889,15.8015,14.9325,15.7607,851800.48415905,0
+TX.US,D,20160719,000000,15.6392,15.7247,15.2086,15.3359,403663.01149523,0
+TX.US,D,20160720,000000,15.1308,15.2017,14.7196,14.8625,400811.27995168,0
+TX.US,D,20160721,000000,14.9966,15.1658,14.8946,15.0316,618238.32117349,0
+TX.US,D,20160722,000000,15.018,15.1395,14.8683,15.0734,503943.76029427,0
+TX.US,D,20160725,000000,15.0316,15.2435,14.9578,15.0239,417402.14380553,0
+TX.US,D,20160726,000000,15.0608,15.542,15.0355,15.505,1025161.483196,0
+TX.US,D,20160727,000000,15.6955,15.9298,15.4623,15.6615,800891.10928017,0
+TX.US,D,20160728,000000,15.6955,15.7607,15.2513,15.3009,535591.60209597,0
+TX.US,D,20160729,000000,15.3427,15.4127,15.1658,15.3505,396343.36144747,0
+TX.US,D,20160801,000000,15.3932,15.576,15.0384,15.1016,353810.17640539,0
+TX.US,D,20160802,000000,15.1386,15.2231,14.6846,14.8324,446211.62798506,0
+TX.US,D,20160803,000000,15.9084,16.5811,15.2581,16.5441,2224735.361402,0
+TX.US,D,20160804,000000,16.515,16.5373,15.923,15.9658,694229.97121954,0
+TX.US,D,20160805,000000,16.0571,16.3177,15.9434,16.2982,527459.22913357,0
+TX.US,D,20160808,000000,16.3974,16.6724,16.3974,16.4742,688900.97793108,0
+TX.US,D,20160809,000000,16.4955,16.6822,16.0222,16.029,670993.29720286,0
+TX.US,D,20160810,000000,16.0912,16.2613,15.8938,15.9434,457806.81782178,0
+TX.US,D,20160811,000000,15.9794,15.9794,15.7033,15.9658,508349.95300748,0
+TX.US,D,20160812,000000,15.8588,15.9483,15.4914,15.505,351406.98560966,0
+TX.US,D,20160815,000000,15.612,15.8093,15.576,15.7247,366392.97889788,0
+TX.US,D,20160816,000000,15.8307,15.8307,15.6324,15.6392,318830.17065362,0
+TX.US,D,20160817,000000,15.6392,15.644,15.3845,15.5128,228911.12463476,0
+TX.US,D,20160818,000000,15.6392,15.7101,15.4846,15.6615,227468.79865206,0
+TX.US,D,20160819,000000,15.505,15.5264,15.1872,15.3359,361200.81111278,0
+TX.US,D,20160822,000000,15.1804,15.2017,15.0316,15.0734,248733.33364673,0
+TX.US,D,20160823,000000,15.1804,15.401,14.9471,14.9743,343677.88781503,0
+TX.US,D,20160824,000000,14.9325,15.0686,14.7838,14.8402,418443.25214683,0
+TX.US,D,20160825,000000,14.8129,15.1386,14.7352,14.7556,463175.93287438,0
+TX.US,D,20160826,000000,14.9393,15.1872,14.5437,14.6146,353962.43335648,0
+TX.US,D,20160829,000000,14.601,14.7838,14.5165,14.6846,291237.71331969,0
+TX.US,D,20160830,000000,14.6574,14.7556,14.3104,14.4581,369062.61935803,0
+TX.US,D,20160831,000000,14.4076,14.5077,14.0003,14.1413,570023.27707115,0
+TX.US,D,20160901,000000,14.1762,14.358,13.9848,14.184,247711.77180592,0
+TX.US,D,20160902,000000,14.3813,14.5378,14.1131,14.2122,247838.30967744,0
+TX.US,D,20160906,000000,14.566,14.566,14.1413,14.4659,572480.99231557,0
+TX.US,D,20160907,000000,14.3882,14.4027,14.1549,14.2394,289494.98848752,0
+TX.US,D,20160908,000000,14.2122,14.5291,14.1413,14.4581,412491.85713259,0
+TX.US,D,20160909,000000,14.325,14.4163,13.8516,13.9012,388114.28474586,0
+TX.US,D,20160912,000000,13.7728,14.0839,13.5114,13.9925,354369.82357699,0
+TX.US,D,20160913,000000,13.8584,13.8584,13.2198,13.349,283945.83987788,0
+TX.US,D,20160914,000000,13.5473,13.7301,12.932,13.1371,701425.14092214,0
+TX.US,D,20160915,000000,13.2363,13.6679,13.1507,13.6679,1191404.469769,0
+TX.US,D,20160916,000000,13.5755,13.6319,13.3782,13.5318,307956.14380825,0
+TX.US,D,20160919,000000,13.7301,13.8438,13.4404,13.5396,282076.57717419,0
+TX.US,D,20160920,000000,13.6533,13.7874,13.5298,13.6319,322767.24735534,0
+TX.US,D,20160921,000000,13.8156,14.0275,13.6387,13.9634,325069.61935912,0
+TX.US,D,20160922,000000,14.2336,14.4241,13.7719,13.802,253043.85138392,0
+TX.US,D,20160923,000000,13.802,14.0139,13.766,13.8438,334256.4745842,0
+TX.US,D,20160926,000000,13.7874,13.836,13.6241,13.6319,247113.03163335,0
+TX.US,D,20160927,000000,13.5036,13.5687,13.1342,13.3558,509275.83987227,0
+TX.US,D,20160928,000000,13.4472,14.0197,13.4472,14.0139,513085.34993929,0
+TX.US,D,20160929,000000,14.1267,14.1267,13.8156,13.9206,382555.87726757,0
+TX.US,D,20160930,000000,14.0635,14.0956,13.7029,13.8788,305891.41609977,0
+TX.US,D,20161003,000000,13.9293,14.0275,13.871,13.9925,227477.02875752,0
+TX.US,D,20161004,000000,13.9206,14.0343,13.3626,13.3899,341000.01724942,0
+TX.US,D,20161005,000000,13.56,13.7379,13.386,13.5882,205643.58772259,0
+TX.US,D,20161006,000000,13.5532,13.6893,13.4764,13.5755,284645.39884239,0
+TX.US,D,20161007,000000,13.6601,13.6805,13.2431,13.5318,264171.98273552,0
+TX.US,D,20161010,000000,13.6941,13.9323,13.6941,13.8856,396370.10929023,0
+TX.US,D,20161011,000000,13.8156,14.0003,13.7301,13.8934,380637.23393108,0
+TX.US,D,20161012,000000,13.8584,14.1335,13.8292,14.0343,270580.14860305,0
+TX.US,D,20161013,000000,13.7728,13.9352,13.49,13.9148,273625.28762502,0
+TX.US,D,20161014,000000,14.0917,14.2832,14.0061,14.1617,334854.18599359,0
+TX.US,D,20161017,000000,14.218,14.7556,14.218,14.6292,435794.37199299,0
+TX.US,D,20161018,000000,14.9743,15.2251,14.8052,15.0316,718128.13996295,0
+TX.US,D,20161019,000000,15.123,15.8588,15.09,15.716,831844.53593328,0
+TX.US,D,20161020,000000,15.6829,15.9794,15.4846,15.923,319717.99328063,0
+TX.US,D,20161021,000000,15.8744,15.9862,15.6887,15.8588,507029.02108038,0
+TX.US,D,20161024,000000,16.0153,16.2273,15.9259,16.1767,598891.40075212,0
+TX.US,D,20161025,000000,16.34,17.0175,16.34,16.7716,1574980.8801142,0
+TX.US,D,20161026,000000,16.6365,17.0331,16.4246,16.9679,836105.67303768,0
+TX.US,D,20161027,000000,17.0117,17.0117,16.5315,16.7638,342355.92712475,0
+TX.US,D,20161028,000000,16.8212,17.0029,16.6861,16.8552,500818.37774401,0
+TX.US,D,20161031,000000,16.9262,16.9621,16.7016,16.9048,337969.28091201,0
+TX.US,D,20161101,000000,17.0331,17.0758,16.4022,16.5315,492164.42184777,0
+TX.US,D,20161102,000000,16.4304,16.549,16.1271,16.1495,482567.09011263,0
+TX.US,D,20161103,000000,16.1913,18.7361,16.1913,18.3891,1803577.2032149,0
+TX.US,D,20161104,000000,18.426,18.426,17.1458,17.7252,1474635.3192346,0
+TX.US,D,20161107,000000,18.1431,18.6019,18.1431,18.5378,1215624.6413887,0
+TX.US,D,20161108,000000,18.496,18.6885,18.3055,18.4338,586278.76412731,0
+TX.US,D,20161109,000000,18.2063,18.2063,17.0389,17.626,1606308.776566,0
+TX.US,D,20161110,000000,17.7397,18.1849,17.1662,17.2508,749201.93190849,0
+TX.US,D,20161111,000000,17.2012,17.2012,16.0416,16.1495,942246.25692766,0
+TX.US,D,20161114,000000,16.3974,16.515,16.0912,16.34,674091.93191036,0
+TX.US,D,20161115,000000,16.2982,16.4022,15.923,16.3322,613062.61359932,0
+TX.US,D,20161116,000000,16.2321,16.2321,15.4623,15.7811,535831.30391763,0
+TX.US,D,20161117,000000,15.958,15.958,15.2863,15.4778,625924.21091443,0
+TX.US,D,20161118,000000,15.4691,15.5974,15.3203,15.3505,557946.62606474,0
+TX.US,D,20161121,000000,15.5128,16.0153,15.3932,15.923,683813.74399065,0
+TX.US,D,20161122,000000,16.1067,17.2654,16.0153,17.0758,1434110.279926,0
+TX.US,D,20161123,000000,17.2304,17.4569,16.7813,17.1108,513538.00573986,0
+TX.US,D,20161125,000000,17.21,17.521,16.9835,17.3091,439055.55128342,0
+TX.US,D,20161128,000000,17.3091,17.3227,16.9757,17.21,487669.75550081,0
+TX.US,D,20161129,000000,16.9339,17.3587,16.4392,17.0535,879520.50812768,0
+TX.US,D,20161130,000000,17.3587,17.8739,17.28,17.315,715265.09202439,0
+TX.US,D,20161201,000000,17.4569,17.4997,16.9757,17.2586,551539.48896039,0
+TX.US,D,20161202,000000,17.1526,17.2858,16.7716,17.2586,583419.83124147,0
+TX.US,D,20161205,000000,17.2586,18.2705,17.2586,17.9517,565525.52443463,0
+TX.US,D,20161206,000000,17.9517,18.0644,17.6873,18.0139,386068.07477467,0
+TX.US,D,20161207,000000,18.1568,19.0695,18.0139,18.8984,1256381.1524136,0
+TX.US,D,20161208,000000,19.0481,19.0899,18.6506,18.7283,623504.55990778,0
+TX.US,D,20161209,000000,18.7361,18.7361,18.1986,18.3405,293117.26365522,0
+TX.US,D,20161212,000000,18.1713,18.6156,18.1072,18.1431,338481.6049772,0
+TX.US,D,20161213,000000,18.0858,18.2355,17.1381,17.3004,807116.1553011,0
+TX.US,D,20161214,000000,17.3587,18.0284,17.3587,17.4083,587192.3058339,0
+TX.US,D,20161215,000000,17.2741,17.4112,16.827,17.3655,554715.28090662,0
+TX.US,D,20161216,000000,17.4083,17.4083,16.9262,17.0175,385466.24831256,0
+TX.US,D,20161219,000000,16.7998,16.8552,16.2691,16.4528,476416.11504088,0
+TX.US,D,20161220,000000,16.4528,17.3791,16.34,17.3295,560333.35664953,0
+TX.US,D,20161221,000000,17.4851,17.732,17.3995,17.5628,463502.05080342,0
+TX.US,D,20161222,000000,17.5278,17.6066,17.246,17.3432,355445.90986651,0
+TX.US,D,20161223,000000,17.3432,17.4355,17.1808,17.3004,292805.54841074,0
+TX.US,D,20161227,000000,17.3091,17.7602,17.246,17.7116,295716.94821891,0
+TX.US,D,20161228,000000,17.9021,18.1927,17.5492,17.6066,333215.36624291,0
+TX.US,D,20161229,000000,17.663,17.8097,17.2012,17.4423,249763.12559302,0
+TX.US,D,20161230,000000,17.6338,17.6338,16.9339,17.0758,260147.46116323,0
+TX.US,D,20170103,000000,17.4423,17.4744,16.9835,17.3004,593104.60784718,0
+TX.US,D,20170104,000000,17.3227,17.4209,16.8912,17.0671,370148.99327938,0
+TX.US,D,20170105,000000,17.1322,17.315,16.9184,16.9621,275386.53019449,0
+TX.US,D,20170106,000000,16.8766,16.9679,16.5373,16.6083,269406.32981113,0
+TX.US,D,20170109,000000,16.6083,17.0467,16.5519,16.7016,348379.3355618,0
+TX.US,D,20170110,000000,17.0039,17.2586,16.7638,16.8212,530784.19174135,0
+TX.US,D,20170111,000000,16.8766,17.0263,16.1699,16.7852,1128986.3211608,0
+TX.US,D,20170112,000000,16.6365,17.4997,16.6365,17.28,645649.71618719,0
+TX.US,D,20170113,000000,17.2586,17.7961,17.2586,17.4997,520378.25214429,0
+TX.US,D,20170117,000000,17.5901,17.7961,17.4569,17.5696,526188.70660244,0
+TX.US,D,20170118,000000,17.732,17.9235,17.556,17.6911,658354.94149848,0
+TX.US,D,20170119,000000,17.7038,17.7038,16.8056,16.8134,472733.14284538,0
+TX.US,D,20170120,000000,16.8134,17.0331,16.2409,16.3322,807629.50812947,0
+TX.US,D,20170123,000000,16.5237,16.7142,16.3935,16.7142,822538.34417896,0
+TX.US,D,20170124,000000,16.8844,17.1381,16.792,16.9757,739914.25789146,0
+TX.US,D,20170125,000000,16.8912,16.897,16.3624,16.6511,391596.64812065,0
+TX.US,D,20170126,000000,16.5315,16.8416,16.2409,16.4304,289407.54361696,0
+TX.US,D,20170127,000000,16.5237,16.655,16.2827,16.4168,407873.73920366,0
+TX.US,D,20170130,000000,16.3624,16.5441,15.852,15.923,364042.2550245,0
+TX.US,D,20170131,000000,16.0358,16.2195,15.6761,16.1631,362306.73153461,0
+TX.US,D,20170201,000000,16.34,16.6443,15.9084,16.1699,265634.88398188,0
+TX.US,D,20170202,000000,16.1699,16.4469,16.1349,16.3818,335095.94534161,0
+TX.US,D,20170203,000000,16.4022,16.4955,16.1456,16.2895,341644.02300205,0
+TX.US,D,20170206,000000,16.4878,16.5023,16.0912,16.1495,341377.57333762,0
+TX.US,D,20170207,000000,16.2409,16.3264,15.7947,15.8588,347788.8254947,0
+TX.US,D,20170208,000000,15.8744,16.2982,15.8744,16.1135,343205.68551399,0
+TX.US,D,20170209,000000,16.0717,16.2982,15.9366,16.2768,292092.61552485,0
+TX.US,D,20170210,000000,16.4392,17.174,16.3128,16.7774,358480.76125666,0
+TX.US,D,20170213,000000,17.0117,17.4423,16.9679,17.3091,539263.25789646,0
+TX.US,D,20170214,000000,17.2158,17.3383,16.5441,16.7716,668635.3719872,0
+TX.US,D,20170215,000000,16.6724,16.9971,16.6511,16.9048,823902.48415975,0
+TX.US,D,20170216,000000,16.9475,17.1167,16.6015,16.792,385715.20900287,0
+TX.US,D,20170217,000000,16.7716,16.8766,16.5908,16.6579,618848.37774107,0
+TX.US,D,20170221,000000,16.6151,16.7774,15.7101,16.7502,1239936.3729318,0
+TX.US,D,20170222,000000,17.0963,19.1891,16.756,18.4455,3477609.4601244,0
+TX.US,D,20170223,000000,18.9276,19.8257,18.2413,18.5951,1746616.6432931,0
+TX.US,D,20170224,000000,18.4046,18.5378,17.9089,18.114,816533.4534792,0
+TX.US,D,20170227,000000,18.1568,18.6651,18.0994,18.4814,981565.58578574,0
+TX.US,D,20170228,000000,18.5456,18.7779,18.3473,18.7497,509027.90794515,0
+TX.US,D,20170301,000000,19.0695,19.3737,18.9801,19.1959,531900.39979501,0
+TX.US,D,20170302,000000,19.2668,19.366,18.6156,18.6369,985859.643312,0
+TX.US,D,20170303,000000,18.7157,19.4505,18.7157,19.3806,572024.22146228,0
+TX.US,D,20170306,000000,19.1609,19.2727,18.5951,18.9694,627642.24543021,0
+TX.US,D,20170307,000000,18.949,18.9616,18.4746,18.496,572305.07381126,0
+TX.US,D,20170308,000000,18.4688,18.7283,18.1431,18.2277,355795.68934877,0
+TX.US,D,20170309,000000,18.1354,18.3687,18.0644,18.1636,267366.29241904,0
+TX.US,D,20170310,000000,18.3269,18.6875,18.0498,18.1568,373804.18886893,0
+TX.US,D,20170313,000000,18.2209,18.5806,18.0498,18.566,428050.8715138,0
+TX.US,D,20170314,000000,18.3619,18.4746,18.0644,18.3473,485821.06806078,0
+TX.US,D,20170315,000000,18.4455,18.949,18.1218,18.913,377376.05464066,0
+TX.US,D,20170316,000000,19.1045,19.4933,19.0831,19.3164,717878.15050946,0
+TX.US,D,20170317,000000,19.3514,19.3514,18.8139,18.8207,413017.55511916,0
+TX.US,D,20170320,000000,18.913,19.2727,18.773,19.1891,307163.99615727,0
+TX.US,D,20170321,000000,19.1823,19.26,18.5096,18.5184,543487.35952627,0
+TX.US,D,20170322,000000,18.4532,18.7721,18.2306,18.566,373310.38254105,0
+TX.US,D,20170323,000000,18.5456,18.6739,18.1986,18.496,515600.67592197,0
+TX.US,D,20170324,000000,18.4746,18.5261,18.2131,18.3123,323916.37583087,0
+TX.US,D,20170327,000000,18.114,18.5456,17.6824,18.426,446521.28570317,0
+TX.US,D,20170328,000000,18.4124,18.7857,18.3959,18.6787,403845.10257864,0
+TX.US,D,20170329,000000,18.6019,18.8702,18.5378,18.6019,441436.10928911,0
+TX.US,D,20170330,000000,18.5184,18.7448,18.2841,18.4892,1512706.7583516,0
+TX.US,D,20170331,000000,18.3891,18.8586,18.1354,18.4688,814346.30295193,0
+TX.US,D,20170403,000000,18.6506,18.8352,18.2481,18.3619,393997.78139,0
+TX.US,D,20170404,000000,18.3959,18.7643,18.1849,18.6953,505318.18790689,0
+TX.US,D,20170405,000000,18.7361,18.7361,18.2627,18.2773,474521.13325761,0
+TX.US,D,20170406,000000,18.3123,18.6506,18.1636,18.4688,446417.38062168,0
+TX.US,D,20170407,000000,18.3045,18.7089,18.2209,18.5028,318445.41322314,0
+TX.US,D,20170410,000000,18.5806,18.7643,18.4124,18.7215,569097.39020636,0
+TX.US,D,20170411,000000,18.7089,18.8002,18.2063,18.7361,578087.75166347,0
+TX.US,D,20170412,000000,18.7361,18.808,17.6756,17.7534,813118.98847449,0
+TX.US,D,20170413,000000,17.697,17.9517,17.4919,17.6066,529427.25310284,0
+TX.US,D,20170417,000000,17.6066,17.7815,17.4151,17.6698,463146.09874207,0
+TX.US,D,20170418,000000,17.3927,17.7602,17.28,17.3004,600882.05751141,0
+TX.US,D,20170419,000000,17.4773,17.556,17.0389,17.0613,542964.74782925,0
+TX.US,D,20170420,000000,17.2304,17.6824,17.1526,17.5405,562154.26748361,0
+TX.US,D,20170421,000000,17.6066,17.8525,17.3713,17.7815,684290.06134443,0
+TX.US,D,20170424,000000,17.9954,18.3045,17.9235,18.045,1331391.362383,0
+TX.US,D,20170425,000000,18.2841,18.3133,17.7815,18.0576,1534769.6135764,0
+TX.US,D,20170426,000000,18.8488,19.0899,17.6134,17.7116,1970893.189788,0
+TX.US,D,20170427,000000,17.8165,18.2773,17.35,18.0003,2018967.2933342,0
+TX.US,D,20170428,000000,18.0003,18.2413,17.7252,17.9021,800495.03545467,0
+TX.US,D,20170501,000000,18.009,18.1256,17.8661,17.8739,433472.45348873,0
+TX.US,D,20170502,000000,17.9594,18.0304,17.697,17.8807,493488.44006442,0
+TX.US,D,20170503,000000,17.8525,17.8953,17.3432,17.4151,648880.03258213,0
+TX.US,D,20170504,000000,17.3587,17.3655,16.6861,17.0175,1009878.1773478,0
+TX.US,D,20170505,000000,17.1079,17.6299,17.0117,17.4238,1604864.3930569,0
+TX.US,D,20170508,000000,17.4093,17.4754,16.8046,17.0982,1024081.2818537,0
+TX.US,D,20170509,000000,17.2022,17.7786,17.1147,17.7563,839239.2856934,0
+TX.US,D,20170510,000000,17.7786,18.0741,17.6231,18.045,956631.45251694,0
+TX.US,D,20170511,000000,18.0654,18.567,17.9623,18.3891,1403538.5244138,0
+TX.US,D,20170512,000000,18.2938,18.3968,18.0012,18.184,757296.24063312,0
+TX.US,D,20170515,000000,18.4493,18.6972,18.3395,18.6117,800675.06901172,0
+TX.US,D,20170516,000000,18.6933,18.8625,18.4639,18.8032,439363.15147516,0
+TX.US,D,20170517,000000,18.6039,18.8479,18.5009,18.7808,735762.16968447,0
+TX.US,D,20170518,000000,18.4639,18.6117,18.2365,18.4493,823821.21186828,0
+TX.US,D,20170519,000000,18.6331,19.2454,18.5456,19.0919,535298.40458879,0
+TX.US,D,20170522,000000,19.158,19.3281,19.0394,19.1502,747631.0105279,0
+TX.US,D,20170523,000000,19.1648,19.8802,19.1356,19.7042,538935.08244105,0
+TX.US,D,20170524,000000,19.711,19.9181,19.2241,19.3125,447804.1533925,0
+TX.US,D,20170525,000000,19.3718,19.6945,19.0034,19.0608,546317.48704297,0
+TX.US,D,20170526,000000,19.0919,19.5419,19.0695,19.4603,548263.9069854,0
+TX.US,D,20170530,000000,19.3718,19.4671,19.1414,19.2756,616919.44677276,0
+TX.US,D,20170531,000000,19.2163,19.3426,19.0996,19.1949,557076.29241183,0
+TX.US,D,20170601,000000,19.2396,19.364,19.0919,19.1278,455477.69797524,0
+TX.US,D,20170602,000000,19.1123,19.122,18.6778,19.018,410730.61456313,0
+TX.US,D,20170605,000000,18.9519,19.1648,18.8877,19.1356,373517.16394085,0
+TX.US,D,20170606,000000,19.1434,19.1434,18.9519,19.0034,501024.13038063,0
+TX.US,D,20170607,000000,19.0316,19.122,18.8566,18.913,357252.41801604,0
+TX.US,D,20170608,000000,18.9286,19.2833,18.8119,19.2756,516061.561828,0
+TX.US,D,20170609,000000,19.2678,19.3572,19.0471,19.3125,959053.16104996,0
+TX.US,D,20170612,000000,19.3281,19.4671,19.0316,19.2678,376254.70277108,0
+TX.US,D,20170613,000000,19.3349,19.3349,19.0763,19.1949,316222.25598446,0
+TX.US,D,20170614,000000,19.2017,19.2017,18.6778,18.8401,683541.12174713,0
+TX.US,D,20170615,000000,18.6039,18.913,18.4425,18.7896,549809.10928641,0
+TX.US,D,20170616,000000,18.7672,18.7896,18.4639,18.6855,665713.68454719,0
+TX.US,D,20170619,000000,18.8119,19.2241,18.7283,18.8401,259150.58963881,0
+TX.US,D,20170620,000000,18.6992,18.6992,18.4493,18.5164,392317.811112,0
+TX.US,D,20170621,000000,18.4056,18.5164,18.1461,18.3541,451592.05943267,0
+TX.US,D,20170622,000000,18.4941,18.7448,18.4425,18.567,293161.50047209,0
+TX.US,D,20170623,000000,18.774,18.8401,18.5009,18.7896,302897.71523695,0
+TX.US,D,20170626,000000,18.913,19.0608,18.6418,18.9431,424072.64428475,0
+TX.US,D,20170627,000000,18.9431,19.4233,18.8265,19.261,587232.42759804,0
+TX.US,D,20170628,000000,19.3718,20.1971,19.3718,20.131,667035.64523748,0
+TX.US,D,20170629,000000,20.1387,20.5587,19.7878,19.8432,591289.86959219,0
+TX.US,D,20170630,000000,19.9842,20.9805,19.8656,20.722,791280.40362365,0
+TX.US,D,20170703,000000,20.722,20.965,20.6034,20.6705,251091.2588624,0
+TX.US,D,20170705,000000,20.7366,20.7385,20.1242,20.5295,261680.31830605,0
+TX.US,D,20170706,000000,20.5149,20.9057,20.4994,20.6918,413388.93862826,0
+TX.US,D,20170707,000000,20.685,20.7842,20.3157,20.6773,395583.10545516,0
+TX.US,D,20170710,000000,20.6034,21.0913,20.4712,20.9941,256529.30104827,0
+TX.US,D,20170711,000000,21.0165,21.3771,20.928,21.2741,420983.2684459,0
+TX.US,D,20170712,000000,21.4821,21.6367,21.2158,21.5919,377508.76509128,0
+TX.US,D,20170713,000000,21.6143,21.6143,21.1779,21.519,648019.98656106,0
+TX.US,D,20170714,000000,21.6814,21.8505,21.2819,21.5103,907858.81876936,0
+TX.US,D,20170717,000000,21.6065,21.9312,21.3635,21.8058,955474.09393596,0
+TX.US,D,20170718,000000,21.798,21.9088,21.6065,21.7912,270751.95205462,0
+TX.US,D,20170719,000000,21.9399,22.249,21.696,22.1081,659676.90218876,0
+TX.US,D,20170720,000000,22.0925,22.4473,22.0206,22.2277,394813.5905942,0
+TX.US,D,20170721,000000,22.249,22.4036,21.9458,22.2043,432790.38349834,0
+TX.US,D,20170724,000000,22.249,23.1122,22.1373,22.8682,629117.49183478,0
+TX.US,D,20170725,000000,23.1637,23.5176,23.0082,23.0306,461756.2396817,0
+TX.US,D,20170726,000000,23.1861,23.223,22.2714,22.4639,575939.69413715,0
+TX.US,D,20170727,000000,22.4765,22.6612,22.1888,22.2335,344225.18982844,0
+TX.US,D,20170728,000000,22.3151,22.5387,22.1081,22.3812,396747.66537843,0
+TX.US,D,20170731,000000,22.5212,22.7944,22.389,22.5727,474982.01916364,0
+TX.US,D,20170801,000000,22.6466,22.9499,22.2928,22.4843,567189.03450171,0
+TX.US,D,20170802,000000,23.6653,23.7091,21.6143,22.3015,585086.4275981,0
+TX.US,D,20170803,000000,22.2636,22.2636,21.7173,21.7844,433519.77659516,0
+TX.US,D,20170804,000000,22.0362,22.1013,21.6065,21.9749,405360.47074734,0
+TX.US,D,20170807,000000,22.1314,23.0743,21.9973,22.7944,803617.33171538,0
+TX.US,D,20170808,000000,22.7059,22.8235,22.3511,22.4114,391980.37678795,0
+TX.US,D,20170809,000000,22.1888,22.3297,22.0566,22.1975,228645.70373352,0
+TX.US,D,20170810,000000,22.0362,22.1684,21.7776,21.9905,373947.18695139,0
+TX.US,D,20170811,000000,21.798,22.0362,21.5103,21.8884,291521.65195823,0
+TX.US,D,20170814,000000,21.9458,22.2559,21.6882,21.8573,474260.85617228,0
+TX.US,D,20170815,000000,21.8651,21.9419,21.6211,21.7086,216183.26653345,0
+TX.US,D,20170816,000000,21.7844,22.0751,21.7621,21.9604,1505831.533999,0
+TX.US,D,20170817,000000,21.7766,21.9399,21.1924,21.209,472723.88397673,0
+TX.US,D,20170818,000000,21.2595,21.6143,21.2303,21.5774,385622.62031639,0
+TX.US,D,20170821,000000,21.6211,21.7475,21.3713,21.4529,309568.21571617,0
+TX.US,D,20170822,000000,21.6648,22.249,21.5997,22.1742,534662.62894163,0
+TX.US,D,20170823,000000,22.1373,22.5436,22.0644,22.3229,724086.73631947,0
+TX.US,D,20170824,000000,22.4036,22.6991,22.3229,22.5591,475586.9319153,0
+TX.US,D,20170825,000000,22.6835,22.8391,22.6068,22.6991,246805.43144161,0
+TX.US,D,20170828,000000,22.7798,22.8206,22.4998,22.5873,125365.08149257,0
+TX.US,D,20170829,000000,22.424,22.4405,22.1314,22.3735,591482.24830743,0
+TX.US,D,20170830,000000,22.3589,22.389,22.1528,22.3297,242107.06998439,0
+TX.US,D,20170831,000000,22.5144,22.5591,22.2636,22.4473,418313.62798576,0
+TX.US,D,20170901,000000,22.5659,23.2444,22.4036,23.1861,1015030.2233688,0
+TX.US,D,20170905,000000,23.2512,23.7314,22.6398,22.9557,465625.41801334,0
+TX.US,D,20170906,000000,23.084,23.3552,23.0597,23.0675,318307.5589566,0
+TX.US,D,20170907,000000,23.1705,23.2512,22.9266,23.1997,208139.36720479,0
+TX.US,D,20170908,000000,23.1044,23.259,22.875,23.1122,394455.58100648,0
+TX.US,D,20170911,000000,23.2736,24.0046,23.2736,23.9015,592496.60880597,0
+TX.US,D,20170912,000000,23.9676,24.196,23.8131,24.1144,439994.81206959,0
+TX.US,D,20170913,000000,23.9977,24.2184,23.9453,24.1669,471045.9712251,0
+TX.US,D,20170914,000000,24.1018,24.1018,23.399,23.4145,586532.86863354,0
+TX.US,D,20170915,000000,23.2882,23.5389,23.2376,23.3261,1079531.6174228,0
+TX.US,D,20170918,000000,23.4427,23.8276,23.3338,23.5905,361559.84946368,0
+TX.US,D,20170919,000000,23.5613,23.5827,23.3261,23.4592,289367.42185282,0
+TX.US,D,20170920,000000,23.3475,23.606,23.084,23.2668,339319.01820824,0
+TX.US,D,20170921,000000,23.1044,23.5905,22.9557,23.119,246977.23489318,0
+TX.US,D,20170922,000000,22.9868,23.2376,22.913,23.1122,203815.47554622,0
+TX.US,D,20170925,000000,23.1404,23.1715,22.3812,22.4328,354346.16202378,0
+TX.US,D,20170926,000000,22.4843,22.6038,22.1888,22.2335,427839.97506126,0
+TX.US,D,20170927,000000,22.3511,22.4998,21.9691,22.389,458219.3518582,0
+TX.US,D,20170928,000000,22.3676,22.6038,22.2335,22.4843,488418.69509811,0
+TX.US,D,20170929,000000,22.5727,22.979,22.5727,22.8167,1389081.3154017,0
+TX.US,D,20171002,000000,22.8469,22.9713,22.6913,22.7944,461450.69701632,0
+TX.US,D,20171003,000000,22.8838,22.9042,22.2043,22.4551,689020.31446032,0
+TX.US,D,20171004,000000,22.4998,23.0461,22.3589,22.8313,429026.13901138,0
+TX.US,D,20171005,000000,23.0082,23.1637,22.6466,22.7642,376531.44006733,0
+TX.US,D,20171006,000000,22.6913,22.8294,22.5679,22.7574,204375.12271783,0
+TX.US,D,20171009,000000,22.4415,22.5805,22.2111,22.3151,275251.7622175,0
+TX.US,D,20171010,000000,22.4639,22.4911,22.284,22.3015,267017.54169997,0
+TX.US,D,20171011,000000,22.3443,22.7944,22.2636,22.736,471389.57812825,0
+TX.US,D,20171012,000000,22.773,23.084,22.773,22.979,673361.51005036,0
+TX.US,D,20171013,000000,23.4213,23.9744,23.2668,23.8937,909890.62605598,0
+TX.US,D,20171016,000000,24.1815,24.6325,23.3105,23.3552,770792.58483221,0
+TX.US,D,20171017,000000,23.3854,23.4485,22.6165,22.7127,518317.63948854,0
+TX.US,D,20171018,000000,22.7215,23.1404,22.6398,23.0374,283948.92616743,0
+TX.US,D,20171019,000000,22.8605,22.9713,22.5591,22.9557,187591.88014874,0
+TX.US,D,20171020,000000,23.0675,23.4952,23.0675,23.4728,254567.44965809,0
+TX.US,D,20171023,000000,23.4291,23.6361,23.3105,23.3475,234355.33939973,0
+TX.US,D,20171024,000000,23.3475,24.0046,23.2065,23.9608,424318.51868551,0
+TX.US,D,20171025,000000,23.9316,24.1892,23.5137,23.989,550345.09490481,0
+TX.US,D,20171026,000000,24.129,24.3914,23.8422,23.8646,431627.88110144,0
+TX.US,D,20171027,000000,23.7985,24.1018,23.6507,23.7897,305859.52444109,0
+TX.US,D,20171030,000000,23.7022,23.7615,23.3552,23.3552,276393.68935074,0
+TX.US,D,20171031,000000,23.3698,23.3698,22.7273,22.875,530066.11503954,0
+TX.US,D,20171101,000000,23.0967,23.1705,20.8765,22.0789,2105936.8753071,0
+TX.US,D,20171102,000000,22.0119,22.5727,21.7611,22.0119,1022822.0757176,0
+TX.US,D,20171103,000000,22.1314,22.1441,21.3927,21.6211,638463.80535324,0
+TX.US,D,20171106,000000,21.7251,21.8505,21.2158,21.3771,572056.11312095,0
+TX.US,D,20171107,000000,21.2683,21.2683,20.9174,21.0398,399546.92999965,0
+TX.US,D,20171108,000000,20.9348,21.2022,20.7074,21.1351,431598.04696913,0
+TX.US,D,20171109,000000,20.8619,20.9096,20.4994,20.5587,467338.3087132,0
+TX.US,D,20171110,000000,20.5732,21.0165,20.5732,20.8911,526615.64332343,0
+TX.US,D,20171113,000000,20.722,21.0165,20.6549,20.8697,277795.89356931,0
+TX.US,D,20171114,000000,20.7074,20.7074,19.9696,20.0347,488898.09874143,0
+TX.US,D,20171115,000000,19.8364,20.1912,19.4486,20.0435,651829.49662808,0
+TX.US,D,20171116,000000,20.1096,20.3672,20.1057,20.3448,253680.65579426,0
+TX.US,D,20171117,000000,20.3157,20.477,20.131,20.3818,262815.04409701,0
+TX.US,D,20171120,000000,20.3973,20.6102,20.3536,20.5674,394331.10066133,0
+TX.US,D,20171121,000000,20.6918,21.0311,20.581,20.6257,190934.33173063,0
+TX.US,D,20171122,000000,20.7881,21.0019,20.5295,20.7424,452362.60305682,0
+TX.US,D,20171124,000000,20.9212,21.1419,20.6257,20.9805,324495.56950295,0
+TX.US,D,20171127,000000,21.0447,21.0447,20.5071,20.5441,478248.34226998,0
+TX.US,D,20171128,000000,20.5519,20.5956,20.2233,20.4197,372848.46787183,0
+TX.US,D,20171129,000000,20.4566,20.9912,20.4099,20.928,606225.45348444,0
+TX.US,D,20171130,000000,20.9572,21.2303,20.8026,21.068,686862.99806536,0
+TX.US,D,20171201,000000,21.1059,21.3256,20.6335,20.8542,322295.0450543,0
+TX.US,D,20171204,000000,21.1205,21.4821,21.0019,21.2235,398714.66058452,0
+TX.US,D,20171205,000000,21.0097,21.173,20.5956,20.6471,680248.05079803,0
+TX.US,D,20171206,000000,21.0398,21.4743,20.9737,21.1779,507659.65291162,0
+TX.US,D,20171207,000000,21.173,21.312,20.826,21.2595,402807.08052689,0
+TX.US,D,20171208,000000,21.4228,21.5997,21.1497,21.5336,394555.37103524,0
+TX.US,D,20171211,000000,21.6289,21.9458,21.5336,21.6736,348680.76317445,0
+TX.US,D,20171212,000000,21.658,21.8136,21.5249,21.7552,410625.68071845,0
+TX.US,D,20171213,000000,21.8282,21.9973,21.6979,21.9749,382097.0488879,0
+TX.US,D,20171214,000000,22.041,22.249,21.6736,21.7173,682291.17447967,0
+TX.US,D,20171215,000000,21.8651,22.2199,21.7251,22.1314,670043.74878486,0
+TX.US,D,20171218,000000,22.4036,22.8605,22.3774,22.7059,646941.84274517,0
+TX.US,D,20171219,000000,22.8313,23.0014,22.4765,22.9868,432099.0546393,0
+TX.US,D,20171220,000000,23.1997,23.7178,23.0014,23.4369,551333.73632377,0
+TX.US,D,20171221,000000,23.4806,23.5545,23.2065,23.4145,231741.25215147,0
+TX.US,D,20171222,000000,23.4213,23.606,23.0675,23.1336,303738.21475754,0
+TX.US,D,20171226,000000,23.2444,23.3338,23.0345,23.2814,158530.34898934,0
+TX.US,D,20171227,000000,23.3261,23.3397,22.9868,23.119,213034.22242998,0
+TX.US,D,20171228,000000,23.2736,23.2736,23.0374,23.1861,193114.28091562,0
+TX.US,D,20171229,000000,23.2736,23.3854,22.7798,23.3037,310437.52060589,0
+TX.US,D,20180102,000000,23.3854,24.2417,23.3776,24.1066,418750.85233857,0
+TX.US,D,20180103,000000,24.2544,24.5285,23.7946,24.3574,405371.78714236,0
+TX.US,D,20180104,000000,24.4614,25.0806,24.3574,24.7569,748334.68454514,0
+TX.US,D,20180105,000000,24.824,25.103,24.6898,24.7647,737628.34609862,0
+TX.US,D,20180108,000000,24.9105,24.964,24.5615,24.8162,489321.94917287,0
+TX.US,D,20180109,000000,24.8531,24.9105,24.5052,24.5508,576686.57620809,0
+TX.US,D,20180110,000000,24.58,24.6685,24.0114,24.1747,637376.4026687,0
+TX.US,D,20180111,000000,24.373,24.7132,24.2991,24.7044,440614.12750581,0
+TX.US,D,20180112,000000,24.8444,25.4198,24.7278,25.3537,642473.92424096,0
+TX.US,D,20180116,000000,25.4053,25.5161,24.7423,24.964,415125.49088133,0
+TX.US,D,20180117,000000,24.9406,25.5831,24.8891,25.5239,558296.40554699,0
+TX.US,D,20180118,000000,25.4509,25.4509,24.6179,24.6753,562080.19653443,0
+TX.US,D,20180119,000000,24.7569,24.8745,24.4109,24.7861,367866.16777608,0
+TX.US,D,20180122,000000,24.824,24.824,24.4021,24.5207,239327.35186365,0
+TX.US,D,20180123,000000,24.4692,24.5178,24.1037,24.3146,288818.06231304,0
+TX.US,D,20180124,000000,24.6753,25.0077,24.4983,24.5431,421148.89931838,0
+TX.US,D,20180125,000000,24.824,24.9776,24.477,24.6976,321723.0527245,0
+TX.US,D,20180126,000000,24.7705,25.0884,24.6976,24.9572,484389.0297099,0
+TX.US,D,20180129,000000,24.9338,26.5562,24.6199,25.0291,1950947.529194,0
+TX.US,D,20180130,000000,25.0155,25.2517,24.9105,25.1185,589693.22913202,0
+TX.US,D,20180131,000000,25.4509,25.6638,25.0077,25.1623,340434.19749872,0
+TX.US,D,20180201,000000,25.1399,25.9749,25.0592,25.692,636130.57045397,0
+TX.US,D,20180202,000000,25.4344,25.4344,24.6325,24.824,547801.99231619,0
+TX.US,D,20180205,000000,24.6529,25.067,24.302,24.477,722764.77562919,0
+TX.US,D,20180206,000000,24.1815,25.8194,23.99,25.0369,1005171.5857852,0
+TX.US,D,20180207,000000,24.9338,25.3246,24.7316,24.9406,329313.26748941,0
+TX.US,D,20180208,000000,25.0884,25.4344,24.2894,24.4109,710613.02491041,0
+TX.US,D,20180209,000000,24.6471,25.2517,22.875,24.3516,904640.84753262,0
+TX.US,D,20180212,000000,24.5946,25.3392,24.5207,25.1331,388062.8465867,0
+TX.US,D,20180213,000000,25.103,25.413,24.8531,25.3333,258624.89165224,0
+TX.US,D,20180214,000000,25.2585,26.4716,24.9698,26.3287,657598.8005589,0
+TX.US,D,20180215,000000,26.4541,26.8964,26.4016,26.5863,468112.96739008,0
+TX.US,D,20180216,000000,26.5649,27.3309,26.387,27.05,583379.70947733,0
+TX.US,D,20180220,000000,26.2626,26.8585,26.2626,26.2626,484384.91465717,0
+TX.US,D,20180221,000000,27.5525,29.1243,26.8585,26.9625,1323153.0268127,0
+TX.US,D,20180222,000000,27.0587,27.6818,26.8371,27.0655,612944.30583326,0
+TX.US,D,20180223,000000,27.0587,27.2648,26.667,27.0587,296944.26269635,0
+TX.US,D,20180226,000000,27.2939,27.2939,26.7408,26.9984,334391.24256119,0
+TX.US,D,20180227,000000,26.9323,27.0655,26.4988,26.7117,677301.67304163,0
+TX.US,D,20180228,000000,26.7632,26.7632,25.4568,25.5093,663363.98943699,0
+TX.US,D,20180301,000000,25.6638,25.9545,25.3022,25.5754,654245.03258199,0
+TX.US,D,20180302,000000,25.413,25.413,23.9977,24.824,907122.22433026,0
+TX.US,D,20180305,000000,24.4906,25.4723,24.1465,25.0971,809980.23200286,0
+TX.US,D,20180306,000000,25.2663,25.6862,25.1185,25.3771,419910.26844593,0
+TX.US,D,20180307,000000,25.1399,25.3431,24.4536,24.964,392008.15339389,0
+TX.US,D,20180308,000000,25.1185,25.2517,24.7705,25.1846,452609.50622076,0
+TX.US,D,20180309,000000,25.5239,25.5239,24.9921,25.17,274929.75934119,0
+TX.US,D,20180312,000000,25.2663,25.2663,24.9338,25.1107,442492.64907816,0
+TX.US,D,20180313,000000,25.1331,25.2721,24.6898,24.7705,576862.4947124,0
+TX.US,D,20180314,000000,24.9484,24.9921,24.4847,24.5654,177379.3480301,0
+TX.US,D,20180315,000000,24.5285,24.58,24.0337,24.1591,195942.35090596,0
+TX.US,D,20180316,000000,24.1445,24.5207,24.0114,24.0629,510188.35281568,0
+TX.US,D,20180319,000000,23.8646,23.9608,23.4427,23.747,411144.17736273,0
+TX.US,D,20180320,000000,23.7829,24.233,23.5827,23.9977,397667.37966412,0
+TX.US,D,20180321,000000,24.2699,25.0884,24.233,24.9844,394817.70564693,0
+TX.US,D,20180322,000000,24.5207,24.5207,23.4369,23.5176,426735.08340261,0
+TX.US,D,20180323,000000,23.6653,23.9676,23.3552,23.399,258316.26269731,0
+TX.US,D,20180326,000000,23.7314,23.8189,23.399,23.7314,184693.85426194,0
+TX.US,D,20180327,000000,23.9219,24.0804,23.3193,23.4874,157975.84563365,0
+TX.US,D,20180328,000000,23.3854,23.3854,22.9353,23.1705,311459.08244671,0
+TX.US,D,20180329,000000,23.3854,24.1669,23.2036,23.9676,281697.99232281,0
+TX.US,D,20180402,000000,23.9676,24.2699,23.8568,24.0337,326947.11216828,0
+TX.US,D,20180403,000000,24.2699,24.5722,24.1144,24.2767,333072.36816046,0
+TX.US,D,20180404,000000,24.129,24.8298,23.8344,24.683,496120.01628679,0
+TX.US,D,20180405,000000,24.9776,25.6794,24.9192,25.5394,239920.9482203,0
+TX.US,D,20180406,000000,25.3839,25.4568,24.8969,25.2663,366319.93671188,0
+TX.US,D,20180409,000000,25.3246,25.6862,25.1399,25.3246,189018.7746837,0
+TX.US,D,20180410,000000,25.8038,26.1664,25.4801,26.0925,232516.93959153,0
+TX.US,D,20180411,000000,26.0692,26.4016,25.8884,26.3433,349914.25023099,0
+TX.US,D,20180412,000000,26.3792,27.0208,26.2762,26.8964,423798.99327804,0
+TX.US,D,20180413,000000,27.1462,27.1462,26.4677,26.5494,133292.73058153,0
+TX.US,D,20180416,000000,26.734,26.8672,26.3501,26.6893,145695.49951699,0
+TX.US,D,20180417,000000,26.7632,27.2735,26.6388,27.1112,405757.57333602,0
+TX.US,D,20180418,000000,27.5369,28.3564,27.3532,28.0094,440714.94629776,0
+TX.US,D,20180419,000000,28.2164,28.2465,27.7304,28.1872,381699.94629923,0
+TX.US,D,20180420,000000,28.3049,28.3049,27.8179,27.9209,273693.18599511,0
+TX.US,D,20180423,000000,27.7975,27.848,27.3902,27.8402,380626.94629925,0
+TX.US,D,20180424,000000,28.0317,28.579,27.6779,27.9734,372068.66537904,0
+TX.US,D,20180425,000000,27.9063,28.6888,27.7654,27.8772,446817.56949991,0
+TX.US,D,20180426,000000,28.9027,31.2968,28.7695,31.1228,1153720.8743721,0
+TX.US,D,20180427,000000,30.909,31.2249,29.5082,30.0098,1036274.1830998,0
+TX.US,D,20180430,000000,30.1722,30.4181,29.0426,29.2643,897937.42663154,0
+TX.US,D,20180501,000000,28.9979,30.0098,28.3797,29.9136,545600.43910435,0
+TX.US,D,20180502,000000,29.9428,30.2451,29.0864,29.272,661700.47936992,0
+TX.US,D,20180503,000000,29.5082,30.6659,29.1758,30.3928,539061.62031257,0
+TX.US,D,20180504,000000,30.3248,30.9333,30.1129,30.1644,597054.0297071,0
+TX.US,D,20180507,000000,30.2421,30.5824,30.0594,30.144,272591.38062601,0
+TX.US,D,20180508,000000,30.1051,30.4725,29.7328,29.8174,466279.71139779,0
+TX.US,D,20180509,000000,30.1265,30.2188,29.7639,29.9602,304833.84754754,0
+TX.US,D,20180510,000000,30.3403,30.4307,30.0361,30.3928,322795.02396129,0
+TX.US,D,20180511,000000,30.5522,30.8322,30.2577,30.2713,145168.77276724,0
+TX.US,D,20180514,000000,30.5522,30.6582,29.9836,30.0895,356618.69989525,0
+TX.US,D,20180515,000000,30.1129,31.0071,30.1129,30.6504,1650168.0373511,0
+TX.US,D,20180516,000000,30.6961,31.567,30.5299,31.2113,842167.14571251,0
+TX.US,D,20180517,000000,31.3026,31.5593,30.7602,30.9303,278403.89261052,0
+TX.US,D,20180518,000000,30.7797,30.9245,30.1051,30.1731,338320.08915745,0
+TX.US,D,20180521,000000,30.316,30.4599,29.9457,30.0516,402004.64524407,0
+TX.US,D,20180522,000000,30.0516,30.2577,29.8242,29.8543,201797.04218098,0
+TX.US,D,20180523,000000,29.5432,29.6647,28.9833,29.4528,387290.24543619,0
+TX.US,D,20180524,000000,29.4908,29.5753,28.9289,29.134,262197.78618715,0
+TX.US,D,20180525,000000,28.9833,28.9833,28.4905,28.6043,337454.89932046,0
+TX.US,D,20180529,000000,28.2543,28.3826,27.118,27.3387,715264.0632612,0
+TX.US,D,20180530,000000,27.5885,27.7246,27.3007,27.3241,351519.12079662,0
+TX.US,D,20180531,000000,27.292,27.5719,26.3375,27.0733,805749.95779395,0
+TX.US,D,20180601,000000,27.4368,27.9753,27.3153,27.7314,524653.79193325,0
+TX.US,D,20180604,000000,27.9598,28.786,27.7702,28.3826,549134.2406383,0
+TX.US,D,20180605,000000,28.718,28.8764,28.3992,28.718,370742.58963603,0
+TX.US,D,20180606,000000,28.892,29.6881,28.892,29.378,433358.26077541,0
+TX.US,D,20180607,000000,29.2954,29.3031,27.361,27.709,566740.49375387,0
+TX.US,D,20180608,000000,27.7314,28.0201,27.5438,27.8237,186178.35953516,0
+TX.US,D,20180611,000000,27.8383,28.3467,27.8383,28.1571,286217.34898617,0
+TX.US,D,20180612,000000,28.2028,28.5508,28.0502,28.195,208924.3135135,0
+TX.US,D,20180613,000000,28.3923,28.3923,27.6711,27.8538,139700.89644906,0
+TX.US,D,20180614,000000,27.9909,27.9909,26.944,27.2842,276657.05272562,0
+TX.US,D,20180615,000000,27.118,27.2317,26.6174,26.9051,352565.37295383,0
+TX.US,D,20180618,000000,26.6174,27.1715,26.6174,27.0198,247980.27899671,0
+TX.US,D,20180619,000000,26.5114,26.701,26.0196,26.6106,305992.23489171,0
+TX.US,D,20180620,000000,26.9819,27.7848,26.6553,27.6264,530510.54073464,0
+TX.US,D,20180621,000000,27.5049,28.0356,27.118,27.1336,525357.46595049,0
+TX.US,D,20180622,000000,27.2395,27.536,26.595,27.4446,294469.05847781,0
+TX.US,D,20180625,000000,27.2395,27.3075,26.4745,26.8381,264833.47746225,0
+TX.US,D,20180626,000000,26.8915,27.3464,26.8604,27.049,226793.93000394,0
+TX.US,D,20180627,000000,26.9819,27.1569,26.3763,26.5659,466070.87247162,0
+TX.US,D,20180628,000000,26.5882,26.5882,26.111,26.2471,437504.1764033,0
+TX.US,D,20180629,000000,26.4512,26.6252,26.3608,26.3909,301091.20708743,0
+TX.US,D,20180702,000000,26.042,26.3792,25.7766,25.9214,592262.05080022,0
+TX.US,D,20180703,000000,26.1858,26.5571,26.0274,26.2315,326845.26461315,0
+TX.US,D,20180705,000000,26.5426,27.0354,26.4745,26.7545,619692.9923144,0
+TX.US,D,20180706,000000,26.6796,26.8983,26.3909,26.7165,1264379.7861622,0
+TX.US,D,20180709,000000,26.944,27.5049,26.7243,27.4514,532890.06997715,0
+TX.US,D,20180710,000000,27.2842,27.6575,27.0198,27.2016,210145.45541184,0
+TX.US,D,20180711,000000,26.7545,27.0198,26.527,26.701,293999.94246632,0
+TX.US,D,20180712,000000,27.0432,27.0432,26.595,26.6553,246712.84275513,0
+TX.US,D,20180713,000000,26.4823,26.8001,26.2237,26.633,332589.87822758,0
+TX.US,D,20180716,000000,26.6407,26.6641,26.353,26.5114,196048.31351382,0
+TX.US,D,20180717,000000,26.527,26.8954,26.2995,26.8303,452755.59059276,0
+TX.US,D,20180718,000000,26.8769,27.5136,26.7477,27.3756,525753.53977599,0
+TX.US,D,20180719,000000,27.1938,27.1938,26.5396,26.6641,344246.79385529,0
+TX.US,D,20180720,000000,26.6709,26.7243,26.3792,26.4512,286973.48992575,0
+TX.US,D,20180723,000000,26.5571,27.3299,26.527,27.186,694337.99135377,0
+TX.US,D,20180724,000000,27.709,28.3311,27.5389,27.9821,566184.961635,0
+TX.US,D,20180725,000000,28.1727,28.3826,27.8043,28.3165,451715.51101465,0
+TX.US,D,20180726,000000,28.1484,28.2397,27.5661,27.5661,551520.97122309,0
+TX.US,D,20180727,000000,27.7936,27.9063,27.3834,27.6332,317943.37678979,0
+TX.US,D,20180730,000000,27.6332,27.7246,27.1938,27.5272,405048.75550286,0
+TX.US,D,20180731,000000,27.5272,27.5506,27.186,27.4738,374570.61744034,0
+TX.US,D,20180801,000000,27.7625,27.9063,26.7778,27.3911,746418.09873502,0
+TX.US,D,20180802,000000,27.0577,27.1034,26.1022,26.7933,619199.18598651,0
+TX.US,D,20180803,000000,26.8157,27.2103,26.7477,26.9819,500115.73248995,0
+TX.US,D,20180806,000000,26.8381,26.8381,25.7319,25.7396,741540.73248394,0
+TX.US,D,20180807,000000,26.0575,26.8381,25.5345,25.5793,677933.33363605,0
+TX.US,D,20180808,000000,25.6706,25.8446,25.2682,25.3071,440539.02779345,0
+TX.US,D,20180809,000000,25.239,25.2536,24.4206,24.5265,423126.1821563,0
+TX.US,D,20180810,000000,24.2524,24.2602,23.2609,23.5399,554618.57716741,0
+TX.US,D,20180813,000000,23.5185,23.7693,22.9956,23.0938,590500.80823075,0
+TX.US,D,20180814,000000,23.1472,23.3669,22.5329,22.6845,366755.10353833,0
+TX.US,D,20180815,000000,22.2753,22.2753,21.6532,22.0401,413566.91465893,0
+TX.US,D,20180816,000000,22.2306,22.4201,21.3888,21.4947,480056.90794587,0
+TX.US,D,20180817,000000,21.2216,21.4413,20.8454,21.4043,614329.02107771,0
+TX.US,D,20180820,000000,21.5482,21.973,21.5482,21.661,311997.12559147,0
+TX.US,D,20180821,000000,21.661,22.1548,21.661,21.8962,298864.9635592,0
+TX.US,D,20180822,000000,21.9263,22.4493,21.8806,22.3356,285222.53498811,0
+TX.US,D,20180823,000000,22.2899,22.2899,21.6007,21.6843,360100.03450686,0
+TX.US,D,20180824,000000,22.0478,22.6155,21.973,22.3278,450529.34706453,0
+TX.US,D,20180827,000000,22.3968,23.3134,22.389,23.0403,602251.34130812,0
+TX.US,D,20180828,000000,23.0938,23.2979,22.7905,22.981,311552.69989637,0
+TX.US,D,20180829,000000,22.9956,22.9956,22.2452,22.5105,470829.93095664,0
+TX.US,D,20180830,000000,22.4648,22.4648,20.9028,20.9796,890791.63756173,0
+TX.US,D,20180831,000000,20.8814,21.5365,20.6996,21.3732,512084.36336214,0
+TX.US,D,20180904,000000,20.8581,20.8581,19.9861,20.1757,773653.57524441,0
+TX.US,D,20180905,000000,20.1455,20.4722,19.9861,20.0843,587843.5129288,0
+TX.US,D,20180906,000000,20.1154,20.3643,19.9939,20.1835,366935.13709538,0
+TX.US,D,20180907,000000,20.0474,20.685,19.8063,20.3059,620590.07381006,0
+TX.US,D,20180910,000000,20.2748,20.5324,19.6294,19.7966,698352.22529422,0
+TX.US,D,20180911,000000,19.7062,19.8578,19.3426,19.3806,585875.48895953,0
+TX.US,D,20180912,000000,19.4175,20.3195,19.4029,20.0931,599350.22913178,0
+TX.US,D,20180913,000000,20.2214,20.4945,19.9035,20.2816,568678.68359083,0
+TX.US,D,20180914,000000,20.4333,21.6075,20.3584,21.4413,984404.97217109,0
+TX.US,D,20180917,000000,21.5239,22.1237,21.3898,21.9642,664552.21091347,0
+TX.US,D,20180918,000000,22.1081,22.8575,21.8583,22.6233,920604.16584478,0
+TX.US,D,20180919,000000,22.8216,23.4038,22.1013,22.3132,940946.9290274,0
+TX.US,D,20180920,000000,22.7992,22.981,22.389,22.6767,355162.99999116,0
+TX.US,D,20180921,000000,22.7292,22.9888,22.5776,22.7292,316748.98273421,0
+TX.US,D,20180924,000000,22.6923,22.7594,21.8282,22.1548,368750.90411355,0
+TX.US,D,20180925,000000,22.2063,22.6923,22.1548,22.6767,331470.58388437,0
+TX.US,D,20180926,000000,22.5251,22.7905,22.4804,22.6466,260027.09587081,0
+TX.US,D,20180927,000000,22.7078,22.9654,22.4425,22.7292,338663.6960606,0
+TX.US,D,20180928,000000,22.6554,23.1161,22.4201,22.9567,465184.07860779,0
+TX.US,D,20181001,000000,23.0714,23.2065,22.5329,23.1015,337980.59730703,0
+TX.US,D,20181002,000000,23.0636,23.5263,22.9509,23.3824,352988.19462209,0
+TX.US,D,20181003,000000,23.572,24.2077,23.572,24.0036,738982.19844758,0
+TX.US,D,20181004,000000,24.0182,24.0755,23.3212,23.5934,417128.49279882,0
+TX.US,D,20181005,000000,23.3591,23.431,22.9956,23.3893,879518.45060132,0
+TX.US,D,20181008,000000,23.3824,23.6711,23.2308,23.5866,242674.94726146,0
+TX.US,D,20181009,000000,23.4272,23.4952,22.7827,23.3212,500284.44965198,0
+TX.US,D,20181010,000000,23.1851,23.2687,22.5329,22.6233,931087.26268057,0
+TX.US,D,20181011,000000,22.7224,23.5273,22.4201,22.7458,1164778.021064,0
+TX.US,D,20181012,000000,23.1919,23.5934,22.7292,23.2911,375284.57908942,0
+TX.US,D,20181015,000000,23.2911,23.9229,23.1161,23.4583,220195.44294754,0
+TX.US,D,20181016,000000,23.8063,23.883,23.2833,23.5487,195555.53594911,0
+TX.US,D,20181017,000000,23.6478,23.9423,22.9956,23.8743,391334.31350896,0
+TX.US,D,20181018,000000,23.7528,23.8646,23.3212,23.4204,734181.98943523,0
+TX.US,D,20181019,000000,23.4349,23.5934,23.1317,23.4272,1036619.8475293,0
+TX.US,D,20181022,000000,23.5185,23.5185,22.668,23.3368,951262.33746434,0
+TX.US,D,20181023,000000,22.8673,23.1317,22.2306,23.0179,380880.0220423,0
+TX.US,D,20181024,000000,23.0024,23.1997,21.8213,21.8359,317298.34227398,0
+TX.US,D,20181025,000000,22.2063,22.3929,21.7154,22.3356,367238.62223439,0
+TX.US,D,20181026,000000,21.8505,22.4493,21.5696,22.4123,852194.50045818,0
+TX.US,D,20181029,000000,22.6612,22.912,21.798,21.9934,663024.49758657,0
+TX.US,D,20181030,000000,22.0401,22.6466,21.6007,22.3968,791748.49087196,0
+TX.US,D,20181031,000000,23.4952,25.0048,23.1161,24.1319,940208.27706194,0
+TX.US,D,20181101,000000,24.5265,24.5946,23.5487,23.9725,716502.69413366,0
+TX.US,D,20181102,000000,24.2223,24.928,24.1251,24.4954,496236.26652648,0
+TX.US,D,20181105,000000,24.4954,24.8551,24.1542,24.6548,297803.27995424,0
+TX.US,D,20181106,000000,24.5713,24.7384,24.1484,24.4818,171819.91178863,0
+TX.US,D,20181107,000000,24.753,24.8065,24.095,24.2913,321428.82645413,0
+TX.US,D,20181108,000000,24.1698,24.3895,23.6857,24.1766,1143154.4477184,0
+TX.US,D,20181109,000000,23.8442,23.8442,23.223,23.7615,422373.12750627,0
+TX.US,D,20181112,000000,23.7159,23.7159,23.3397,23.4204,745089.96546564,0
+TX.US,D,20181113,000000,23.2153,23.9278,23.2153,23.3445,310278.06231251,0
+TX.US,D,20181114,000000,23.3513,23.5739,22.7224,23.1394,424881.25214667,0
+TX.US,D,20181115,000000,23.155,23.883,22.9159,23.7304,336306.79960812,0
+TX.US,D,20181116,000000,23.677,23.7654,23.1317,23.4874,335826.36720161,0
+TX.US,D,20181119,000000,23.4651,23.746,23.2755,23.5263,197795.15339872,0
+TX.US,D,20181120,000000,23.1919,23.1919,22.5397,22.632,326215.66154509,0
+TX.US,D,20181121,000000,22.8964,23.5642,22.7827,22.8886,731284.99231162,0
+TX.US,D,20181123,000000,22.3356,22.4882,21.9351,22.3433,210145.45541184,0
+TX.US,D,20181126,000000,22.3219,22.7292,22.2646,22.3132,250915.34035809,0
+TX.US,D,20181127,000000,21.9419,22.2452,21.1244,21.2372,2092211.1169182,0
+TX.US,D,20181128,000000,21.313,21.4685,20.0318,21.3052,2120013.4419415,0
+TX.US,D,20181129,000000,21.2585,22.1324,21.2585,21.9642,1832975.1399352,0
+TX.US,D,20181130,000000,21.8583,22.0478,21.6687,21.9934,1222356.8676589,0
+TX.US,D,20181203,000000,22.7594,23.6021,22.6388,23.1696,978074.99230548,0
+TX.US,D,20181204,000000,22.9956,23.1919,22.5941,22.7147,498002.65291186,0
+TX.US,D,20181206,000000,22.1995,22.7147,21.9565,22.4716,721087.89164073,0
+TX.US,D,20181207,000000,22.5708,22.738,22.0333,22.1237,1173322.9280628,0
+TX.US,D,20181210,000000,22.0566,22.1237,21.2372,21.3732,628250.24447142,0
+TX.US,D,20181211,000000,21.7378,21.8039,20.8425,21.1749,452971.63086121,0
+TX.US,D,20181212,000000,20.9796,21.3577,20.8347,21.07,1075213.8983433,0
+TX.US,D,20181213,000000,21.2683,22.215,21.2333,21.7378,530772.87534633,0
+TX.US,D,20181214,000000,21.3655,21.7523,21.2138,21.4714,321017.32118089,0
+TX.US,D,20181217,000000,21.4413,21.8243,20.825,20.9728,1703740.880111,0
+TX.US,D,20181218,000000,20.9796,21.2741,20.7511,20.9572,941398.55606478,0
+TX.US,D,20181219,000000,21.0855,22.0401,20.6539,20.6753,951277.76891209,0
+TX.US,D,20181220,000000,20.7132,21.1302,20.513,20.7434,329466.55320369,0
+TX.US,D,20181221,000000,20.7589,21.2031,20.5616,20.5995,392808.53115034,0
+TX.US,D,20181224,000000,20.6384,20.72,20.3575,20.3643,215097.92137528,0
+TX.US,D,20181226,000000,20.4566,20.7511,20.2369,20.7297,546409.04696627,0
+TX.US,D,20181227,000000,20.2661,20.6607,20.2126,20.6306,374711.55799643,0
+TX.US,D,20181228,000000,20.6753,20.789,20.3643,20.5013,250935.91562175,0
+TX.US,D,20181231,000000,20.5324,20.6986,20.0581,20.5412,307595.04793098,0
+TX.US,D,20190102,000000,20.198,21.0175,19.956,20.9728,584406.41513407,0
+TX.US,D,20190103,000000,20.7434,20.8581,20.3108,20.5324,193910.54361934,0
+TX.US,D,20190104,000000,20.8814,21.5929,20.6607,21.3732,730204.79096937,0
+TX.US,D,20190107,000000,21.4568,21.8738,21.0777,21.4345,688528.5656588,0
+TX.US,D,20190108,000000,21.73,21.9798,21.5064,21.7591,156435.78714855,0
+TX.US,D,20190109,000000,21.9798,22.3968,21.7669,22.1013,642061.39020454,0
+TX.US,D,20190110,000000,21.8962,21.9341,21.3888,21.8213,459902.40842576,0
+TX.US,D,20190111,000000,21.6843,21.973,21.6153,21.6998,335809.90699069,0
+TX.US,D,20190114,000000,21.3732,21.7902,21.0252,21.4043,604200.84754009,0
+TX.US,D,20190115,000000,21.5025,21.6998,20.9572,21.1001,407742.05751622,0
+TX.US,D,20190116,000000,21.1545,21.4714,21.0252,21.3888,313262.50430668,0
+TX.US,D,20190117,000000,21.2819,21.8048,21.2819,21.6153,232479.90411694,0
+TX.US,D,20190118,000000,21.8126,21.9419,21.5482,21.8962,202986.29242064,0
+TX.US,D,20190122,000000,21.6765,21.7591,21.2741,21.4189,210884.1073773,0
+TX.US,D,20190123,000000,21.556,21.6911,21.0321,21.2683,224845.45253515,0
+TX.US,D,20190124,000000,21.2216,21.7222,21.0466,21.661,266857.05464341,0
+TX.US,D,20190125,000000,22.0634,22.4046,21.9642,22.0712,194551.46308241,0
+TX.US,D,20190128,000000,21.798,22.0021,21.5035,21.9419,217535.06135604,0
+TX.US,D,20190129,000000,22.2228,22.4804,22.1013,22.1907,280390.43431709,0
+TX.US,D,20190130,000000,22.495,22.8371,21.9351,22.806,1001856.9108092,0
+TX.US,D,20190131,000000,22.6233,23.0714,22.4493,23.0558,470958.52635453,0
+TX.US,D,20190201,000000,23.0257,23.1083,22.7992,22.9956,513318.87918186,0
+TX.US,D,20190204,000000,22.8731,23.0967,22.6155,22.9266,169219.19846175,0
+TX.US,D,20190205,000000,22.9509,23.2454,22.842,23.1618,227986.26653316,0
+TX.US,D,20190206,000000,23.0102,23.4038,23.0102,23.1696,279184.72386649,0
+TX.US,D,20190207,000000,23.1161,23.4038,22.9198,23.2911,527866.61935407,0
+TX.US,D,20190208,000000,23.1696,23.4952,23.1161,23.4204,625374.85137466,0
+TX.US,D,20190211,000000,23.329,23.7868,23.2153,23.7528,615994.58867115,0
+TX.US,D,20190212,000000,23.7995,24.2155,23.6536,24.1397,951474.26268006,0
+TX.US,D,20190213,000000,24.3525,24.4536,24.1047,24.1319,887001.67399519,0
+TX.US,D,20190214,000000,23.9511,24.2077,23.9423,23.9647,302825.70181413,0
+TX.US,D,20190215,000000,24.2009,24.3593,23.7907,23.7995,419845.45636539,0
+TX.US,D,20190219,000000,23.8199,24.0259,23.6536,23.8199,768454.20611702,0
+TX.US,D,20190220,000000,22.9421,23.3057,22.3093,22.426,1409832.497568,0
+TX.US,D,20190221,000000,22.426,22.7992,22.3676,22.6233,414151.25214693,0
+TX.US,D,20190222,000000,22.8673,23.4417,22.7895,23.1618,494004.87918234,0
+TX.US,D,20190225,000000,23.2833,23.5263,23.0403,23.4952,366687.20516825,0
+TX.US,D,20190226,000000,23.329,23.4845,22.7535,22.8517,270372.33844006,0
+TX.US,D,20190227,000000,23.0792,23.3183,22.215,22.5105,271999.84179572,0
+TX.US,D,20190228,000000,22.2899,22.5863,21.4568,21.8661,924255.2463816,0
+TX.US,D,20190301,000000,21.9885,22.6962,21.9263,22.0634,505487.9338321,0
+TX.US,D,20190304,000000,22.0867,22.1703,21.7757,22.0021,278490.3087179,0
+TX.US,D,20190305,000000,22.1159,22.1159,21.6843,21.7591,152091.32022632,0
+TX.US,D,20190306,000000,21.7669,21.7669,21.2527,21.2527,218487.69606359,0
+TX.US,D,20190307,000000,21.2974,21.4909,20.8347,21.2683,450616.7919351,0
+TX.US,D,20190308,000000,21.0097,21.1944,20.8425,20.9417,151961.69606525,0
+TX.US,D,20190311,000000,20.964,21.7591,20.9417,21.73,373245.57046051,0
+TX.US,D,20190312,000000,21.7066,21.7718,21.4257,21.4714,175766.247359,0
+TX.US,D,20190313,000000,21.624,22.0566,21.38,21.7523,180381.27899839,0
+TX.US,D,20190314,000000,21.7135,21.7135,21.07,21.3353,283055.9597245,0
+TX.US,D,20190315,000000,21.3052,21.5783,21.2819,21.2974,402664.08244444,0
+TX.US,D,20190318,000000,21.4257,21.5628,21.3207,21.5482,202784.65483676,0
+TX.US,D,20190319,000000,21.7902,22.0021,21.5025,21.5414,626200.94821069,0
+TX.US,D,20190320,000000,21.5628,21.6911,21.1079,21.5482,437418.78905911,0
+TX.US,D,20190321,000000,21.5093,21.6065,21.0855,21.313,195928.97698458,0
+TX.US,D,20190322,000000,21.0855,21.1749,20.2661,20.442,562434.09106942,0
+TX.US,D,20190325,000000,20.4333,21.0466,20.4333,20.7132,140505.38925825,0
+TX.US,D,20190326,000000,20.8425,20.9796,20.7366,20.789,111450.03067796,0
+TX.US,D,20190327,000000,20.7366,20.8717,20.4333,20.4498,319544.13230269,0
+TX.US,D,20190328,000000,20.547,20.5995,20.1611,20.4187,375180.67400792,0
+TX.US,D,20190329,000000,20.685,20.8814,20.198,20.6306,705645.12749922,0
+TX.US,D,20190401,000000,20.9796,21.4296,20.7677,21.1691,364073.11791999,0
+TX.US,D,20190402,000000,21.2683,21.2683,20.7511,20.8279,207166.15723358,0
+TX.US,D,20190403,000000,20.9572,21.1915,20.8503,20.9028,280946.99519915,0
+TX.US,D,20190404,000000,20.9028,21.2585,20.8056,21.1915,394222.05176392,0
+TX.US,D,20190405,000000,21.2974,22.1382,21.1545,21.7591,794893.41992269,0
+TX.US,D,20190408,000000,21.7523,21.8894,21.5239,21.6687,248788.88685862,0
+TX.US,D,20190409,000000,21.5239,21.5239,21.0466,21.1915,288478.57046262,0
+TX.US,D,20190410,000000,21.2527,21.3888,20.9864,21.1302,461310.78522342,0
+TX.US,D,20190411,000000,21.0923,21.1448,20.5771,20.7132,496973.88972876,0
+TX.US,D,20190412,000000,20.9329,21.0175,20.6082,20.6539,315121.47937854,0
+TX.US,D,20190415,000000,20.6918,20.7589,20.3351,20.6539,372071.75166859,0
+TX.US,D,20190416,000000,20.7677,21.1254,20.6685,20.8658,328599.30584034,0
+TX.US,D,20190417,000000,21.07,21.4257,20.4867,20.6082,353347.23297299,0
+TX.US,D,20190418,000000,20.6228,20.7434,20.1222,20.3195,430820.3020027,0
+TX.US,D,20190422,000000,20.3351,20.3837,19.8423,20.0697,289415.77372242,0
+TX.US,D,20190423,000000,20.0474,20.2972,19.8569,20.0172,255032.45061686,0
+TX.US,D,20190424,000000,19.9716,19.9716,19.3485,19.4418,468618.09011298,0
+TX.US,D,20190425,000000,19.539,19.6148,19.1453,19.1599,290516.55032834,0
+TX.US,D,20190426,000000,19.0763,19.2202,18.7662,18.8041,352754.66537953,0
+TX.US,D,20190429,000000,18.8722,18.9616,18.5922,18.8343,262591.80248627,0
+TX.US,D,20190430,000000,18.842,18.948,18.3414,18.6817,1001993.7363126,0
+TX.US,D,20190501,000000,18.7448,18.7876,17.9468,18.1519,495164.29528969,0
+TX.US,D,20190502,000000,18.1519,18.5689,17.9935,18.4795,709027.70084525,0
+TX.US,D,20190503,000000,18.7137,19.7217,18.7137,19.5701,670819.43622492,0
+TX.US,D,20190506,000000,19.365,19.9142,19.2532,19.6761,955453.51867229,0
+TX.US,D,20190507,000000,19.4797,19.781,19.2328,19.5701,732212.93670278,0
+TX.US,D,20190508,000000,19.5857,20.2291,19.5769,19.9822,715891.6088029,0
+TX.US,D,20190509,000000,19.7917,19.9434,19.331,19.713,342768.46116117,0
+TX.US,D,20190510,000000,19.5857,19.8092,19.156,19.7285,321925.71907157,0
+TX.US,D,20190513,000000,19.2114,19.3621,18.9976,19.1881,506651.46499219,0
+TX.US,D,20190514,000000,19.3077,19.5857,19.2192,19.4505,550830.67112723,0
+TX.US,D,20190515,000000,19.2668,19.713,19.2668,19.6012,489292.11504056,0
+TX.US,D,20190516,000000,19.7684,20.0464,19.5701,19.816,678572.19557276,0
+TX.US,D,20190517,000000,19.8637,20.9523,19.8394,20.6588,1005386.5972904,0
+TX.US,D,20190520,000000,20.65,20.9689,20.2379,20.4206,716534.58579233,0
+TX.US,D,20190521,000000,20.547,20.8493,20.3011,20.6831,254676.4985555,0
+TX.US,D,20190522,000000,20.65,20.7307,20.2126,20.2923,286011.59634955,0
+TX.US,D,20190523,000000,19.9822,20.0386,19.5614,19.9822,312747.09395195,0
+TX.US,D,20190524,000000,20.2447,20.4838,19.8782,19.9434,183397.61265124,0
+TX.US,D,20190528,000000,20.0863,20.0863,19.6012,19.7363,273588.25215043,0
+TX.US,D,20190529,000000,19.4982,19.8675,19.3125,19.784,419774.47170576,0
+TX.US,D,20190530,000000,19.8471,20.3565,19.8248,20.1582,527763.74303576,0
+TX.US,D,20190531,000000,19.6479,19.7917,18.8216,19.1239,1087453.0939327,0
+TX.US,D,20190603,000000,19.1716,19.9035,19.0841,19.7771,317479.40459421,0
+TX.US,D,20190604,000000,19.8248,19.8248,19.4272,19.4748,609613.17064638,0
+TX.US,D,20190605,000000,19.4583,19.5934,18.8459,18.8625,579406.6260642,0
+TX.US,D,20190606,000000,18.878,18.9577,18.426,18.5922,454666.00382378,0
+TX.US,D,20190607,000000,18.6243,18.8216,18.4406,18.5835,386796.4391083,0
+TX.US,D,20190610,000000,18.6311,19.0608,18.6311,18.6778,321032.75262864,0
+TX.US,D,20190611,000000,19.1162,19.1482,18.7672,19.0763,617984.21666727,0
+TX.US,D,20190612,000000,19.0209,19.331,18.8945,19.0685,384268.76796743,0
+TX.US,D,20190613,000000,19.1239,19.2513,19.0122,19.0365,218887.88494182,0
+TX.US,D,20190614,000000,18.8945,18.9645,17.5308,17.6144,876208.91944128,0
+TX.US,D,20190617,000000,17.663,17.9079,17.3684,17.6377,642677.61935122,0
+TX.US,D,20190618,000000,17.837,18.2821,17.6853,17.9876,652549.63085625,0
+TX.US,D,20190619,000000,18.1461,18.4571,17.9721,18.1869,1071554.587701,0
+TX.US,D,20190620,000000,18.5047,18.5047,17.8846,17.9001,437030.94533908,0
+TX.US,D,20190621,000000,17.698,17.8525,17.3441,17.3441,519110.81590271,0
+TX.US,D,20190624,000000,17.3354,17.4559,17.0739,17.1779,479513.72098519,0
+TX.US,D,20190625,000000,17.1837,17.245,16.6054,16.8027,710380.52443103,0
+TX.US,D,20190626,000000,16.9864,17.6698,16.9466,17.3752,1031964.6941258,0
+TX.US,D,20190627,000000,17.383,17.6775,17.1837,17.6299,522363.76508767,0
+TX.US,D,20190628,000000,17.7485,17.9322,17.4744,17.8292,1127139.6912471,0
+TX.US,D,20190701,000000,18.1461,18.1869,17.8681,17.8924,433851.03834012,0
+TX.US,D,20190702,000000,17.8681,17.9001,17.6173,17.7417,589151.07093452,0
+TX.US,D,20190703,000000,17.7572,17.7806,17.4559,17.6698,290716.13038586,0
+TX.US,D,20190705,000000,17.5346,17.837,17.5113,17.8049,215278.98369551,0
+TX.US,D,20190708,000000,17.8603,18.0829,17.7009,17.7806,366730.41322194,0
+TX.US,D,20190709,000000,17.6542,17.7009,17.5026,17.5589,352690.88206217,0
+TX.US,D,20190710,000000,17.7485,17.8049,17.3918,17.5424,592253.82069475,0
+TX.US,D,20190711,000000,17.5424,17.6698,17.4472,17.5745,227359.74975465,0
+TX.US,D,20190712,000000,17.6941,17.8681,17.5745,17.8127,297182.93575483,0
+TX.US,D,20190715,000000,18.0197,18.1461,17.7106,18.1461,346014.20900385,0
+TX.US,D,20190716,000000,18.1947,18.358,18.1393,18.218,306439.74687636,0
+TX.US,D,20190717,000000,18.218,18.218,17.8447,18.0197,215483.70756894,0
+TX.US,D,20190718,000000,17.9798,18.1237,17.7407,17.9322,310306.86768164,0
+TX.US,D,20190719,000000,17.9964,18.1461,17.8603,18.0761,347788.8254947,0
+TX.US,D,20190722,000000,18.1626,18.2102,17.6941,17.837,348941.04025977,0
+TX.US,D,20190723,000000,17.9478,18.3619,17.9157,18.0197,400418.29241573,0
+TX.US,D,20190724,000000,17.8447,18.0508,17.7961,18.0032,340559.70660706,0
+TX.US,D,20190725,000000,17.8768,18.1393,17.7106,17.8204,611141.91273647,0
+TX.US,D,20190726,000000,17.8204,17.9964,17.7009,17.8204,408914.84754495,0
+TX.US,D,20190729,000000,17.8292,18.114,17.7174,17.8127,339975.36911906,0
+TX.US,D,20190730,000000,17.5589,17.7728,16.8912,17.5589,557358.173524,0
+TX.US,D,20190731,000000,17.5667,17.9157,16.724,16.7969,1601210.2262305,0
+TX.US,D,20190801,000000,16.7074,17.0107,16.3429,16.8027,660934.05079851,0
+TX.US,D,20190802,000000,16.653,16.7006,16.1748,16.653,631749.06805715,0
+TX.US,D,20190805,000000,16.27,16.653,16.0717,16.4537,434699.76796617,0
+TX.US,D,20190806,000000,16.5412,16.6287,15.9959,16.3818,1219195.4783973,0
+TX.US,D,20190807,000000,16.1913,16.4061,16.0085,16.2953,615215.81494155,0
+TX.US,D,20190808,000000,16.3342,16.6122,16.1991,16.3731,473606.56278783,0
+TX.US,D,20190809,000000,16.167,16.3303,16.0163,16.1281,258157.83316711,0
+TX.US,D,20190812,000000,15.4593,15.4924,13.5765,13.5998,1270974.1581659,0
+TX.US,D,20190813,000000,13.592,14.6817,13.592,14.3075,743441.88684631,0
+TX.US,D,20190814,000000,13.8623,14.0207,13.4812,13.5046,782727.26651935,0
+TX.US,D,20190815,000000,13.5687,13.5687,13.106,13.2421,505435.46690976,0
+TX.US,D,20190816,000000,13.314,13.56,12.9962,13.386,765535.60496657,0
+TX.US,D,20190819,000000,13.5843,13.6951,13.1537,13.21,383944.70756475,0
+TX.US,D,20190820,000000,13.2907,13.4181,13.0681,13.3452,436589.60593353,0
+TX.US,D,20190821,000000,13.4569,13.5123,13.0759,13.4336,321275.54073985,0
+TX.US,D,20190822,000000,13.5366,13.5843,13.2499,13.3306,318407.34898537,0
+TX.US,D,20190823,000000,13.2674,13.5046,12.9806,13.004,300435.88493979,0
+TX.US,D,20190826,000000,13.1469,13.1964,12.8134,12.9087,230186.79098181,0
+TX.US,D,20190827,000000,13.0594,13.2742,13.0205,13.2198,341748.95684672,0
+TX.US,D,20190828,000000,13.2499,13.6397,13.2217,13.56,379853.31638556,0
+TX.US,D,20190829,000000,13.7029,14.046,13.7029,13.9342,368674.775638,0
+TX.US,D,20190830,000000,14.2035,14.2919,13.8215,14.0372,470928.69222222,0
+TX.US,D,20190903,000000,14.1082,14.1801,13.7029,13.9575,374395.72769922,0
+TX.US,D,20190904,000000,14.1967,14.777,14.1238,14.5378,365663.58580106,0
+TX.US,D,20190905,000000,14.6973,15.1979,14.5777,14.7206,654145.24255323,0
+TX.US,D,20190906,000000,14.6885,14.7361,14.3794,14.5058,308728.74495876,0
+TX.US,D,20190909,000000,14.5855,15.0219,14.427,14.8722,303671.34515064,0
+TX.US,D,20190910,000000,14.8489,15.75,14.777,15.7228,706191.40074945,0
+TX.US,D,20190911,000000,15.8093,16.1835,15.5711,15.8744,505509.53785895,0
+TX.US,D,20190912,000000,15.9842,16.0717,15.6032,15.7616,461321.07285525,0
+TX.US,D,20190913,000000,15.9687,16.2224,15.7539,15.8015,379043.67976046,0
+TX.US,D,20190916,000000,15.8744,16.3108,15.8171,16.1194,300131.37103759,0
+TX.US,D,20190917,000000,15.7616,15.8977,15.2931,15.8657,292593.62319502,0
+TX.US,D,20190918,000000,15.7859,15.9609,15.4205,15.5478,303450.16106627,0
+TX.US,D,20190919,000000,15.3971,15.8414,15.3728,15.5954,258719.53786509,0
+TX.US,D,20190920,000000,15.5876,15.714,15.1736,15.2367,218617.32022467,0
+TX.US,D,20190923,000000,15.0161,15.2931,14.8722,15.2455,342538.01820816,0
+TX.US,D,20190924,000000,15.1658,15.2299,14.9432,15.0696,416040.0613511,0
+TX.US,D,20190925,000000,14.9199,15.1259,14.8168,15.0939,375309.26940581,0
+TX.US,D,20190926,000000,15.0696,15.2688,14.9597,15.1259,190547.51677378,0
+TX.US,D,20190927,000000,15.2299,15.7228,15.1541,15.3563,308489.0431371,0
+TX.US,D,20190930,000000,15.3728,15.3728,15.0161,15.2533,273335.17640739,0
+TX.US,D,20191001,000000,15.261,15.4885,14.7847,14.8168,243073.07861332,0
+TX.US,D,20191002,000000,14.7138,14.7847,14.5466,14.6409,177306.3058441,0
+TX.US,D,20191003,000000,14.5378,14.8868,14.532,14.705,168301.54170243,0
+TX.US,D,20191004,000000,14.7206,14.8722,14.6253,14.8557,121416.68839583,0
+TX.US,D,20191007,000000,14.9199,14.9199,14.5855,14.6662,306259.71331932,0
+TX.US,D,20191008,000000,14.5145,14.5466,14.0052,14.1014,500021.08627711,0
+TX.US,D,20191009,000000,14.1889,14.1889,13.8623,13.9255,179165.28091596,0
+TX.US,D,20191010,000000,13.9507,14.6817,13.9507,14.5145,412118.41609713,0
+TX.US,D,20191011,000000,14.7682,14.9743,14.7293,14.8557,358254.43335638,0
+TX.US,D,20191014,000000,14.6253,14.777,14.4348,14.4581,159631.12559526,0
+TX.US,D,20191015,000000,14.4348,14.6574,14.2278,14.427,209733.9501386,0
+TX.US,D,20191016,000000,14.3318,14.5223,13.8594,14.0372,412101.9558862,0
+TX.US,D,20191017,000000,14.1082,14.5699,14.0664,14.5621,276804.1658608,0
+TX.US,D,20191018,000000,14.6253,14.8392,14.427,14.5301,5582574.1542235,0
+TX.US,D,20191021,000000,14.6574,15.0861,14.5942,14.7293,535533.99135772,0
+TX.US,D,20191022,000000,14.8168,15.055,14.5971,14.9344,1352650.7535617,0
+TX.US,D,20191023,000000,14.9743,15.1502,14.8722,15.1347,868138.27226986,0
+TX.US,D,20191024,000000,15.2367,15.333,15.0307,15.2533,496420.41513626,0
+TX.US,D,20191025,000000,15.2533,15.3845,15.1172,15.159,380588.88206148,0
+TX.US,D,20191028,000000,15.1658,15.5954,15.1347,15.4924,473318.50909656,0
+TX.US,D,20191029,000000,15.4516,15.8171,15.3728,15.611,345652.0843634,0
+TX.US,D,20191030,000000,15.7461,16.5976,15.3651,16.2865,885098.46210645,0
+TX.US,D,20191031,000000,16.1602,16.1602,15.714,15.889,462125.56566444,0
+TX.US,D,20191101,000000,16.1194,16.446,16.0163,16.3108,756889.8791758,0
+TX.US,D,20191104,000000,16.4625,16.5014,16.1514,16.3429,251283.63757764,0
+TX.US,D,20191105,000000,16.5159,16.6598,16.3701,16.5325,244706.75454808,0
+TX.US,D,20191106,000000,16.4149,16.4149,16.096,16.096,379791.59059458,0
+TX.US,D,20191107,000000,16.2545,16.6122,16.2156,16.5159,239492.98273613,0
+TX.US,D,20191108,000000,16.3585,16.3983,16.0406,16.3731,356483.93191826,0
+TX.US,D,20191111,000000,16.27,16.5684,16.1281,16.5325,189155.60018705,0
+TX.US,D,20191112,000000,16.6122,16.7405,16.5325,16.5723,319586.3115932,0
+TX.US,D,20191113,000000,16.4149,16.4149,15.8977,15.9609,258527.15914985,0
+TX.US,D,20191114,000000,15.8977,16.2311,15.8977,15.9687,202433.84659132,0
+TX.US,D,20191115,000000,16.0406,16.3342,15.9298,16.2224,172232.44582505,0
+TX.US,D,20191118,000000,16.1281,16.1281,15.9045,15.9774,272469.9865704,0
+TX.US,D,20191119,000000,16.0406,16.1991,15.8977,16.1437,179180.71236371,0
+TX.US,D,20191120,000000,16.0328,16.4382,15.9522,16.1194,126336.23393741,0
+TX.US,D,20191121,000000,16.1437,16.8445,15.9687,16.7871,377897.63757449,0
+TX.US,D,20191122,000000,16.9699,17.4948,16.9067,17.3519,666699.2396766,0
+TX.US,D,20191125,000000,17.4715,17.5901,17.2401,17.4792,607800.48991776,0
+TX.US,D,20191126,000000,17.4948,17.4948,17.0263,17.1837,276094.31926446,0
+TX.US,D,20191127,000000,17.0652,17.1536,16.827,17.1449,326002.70756619,0
+TX.US,D,20191129,000000,17.0583,17.3208,17.0583,17.1361,115386.0786165,0
+TX.US,D,20191202,000000,17.0739,17.0739,16.6598,16.7871,657931.09106704,0
+TX.US,D,20191203,000000,16.5159,16.7638,16.4061,16.7317,331893.40555262,0
+TX.US,D,20191204,000000,16.9223,17.1837,16.794,17.0739,230348.30680155,0
+TX.US,D,20191205,000000,17.1361,17.1837,16.8523,16.9466,234463.35953395,0
+TX.US,D,20191206,000000,17.0972,17.3276,17.0885,17.209,183642.45828881,0
+TX.US,D,20191209,000000,17.1779,17.3752,17.1449,17.2012,256692.87439438,0
+TX.US,D,20191210,000000,17.1692,17.2877,16.8912,16.9388,204102.50047431,0
+TX.US,D,20191211,000000,16.931,17.0136,16.5811,16.6054,532419.92520248,0
+TX.US,D,20191212,000000,16.6929,17.313,16.6365,17.2877,518128.34706285,0
+TX.US,D,20191213,000000,17.313,17.3752,16.9466,16.9786,251420.46308099,0
+TX.US,D,20191216,000000,17.2012,17.3441,17.0652,17.2644,317284.9683526,0
+TX.US,D,20191217,000000,17.2566,17.6464,16.9942,17.6144,252208.49567925,0
+TX.US,D,20191218,000000,17.5667,17.8049,17.4161,17.6464,261863.43815264,0
+TX.US,D,20191219,000000,17.5978,17.7417,17.4394,17.5026,240608.16202661,0
+TX.US,D,20191220,000000,17.4472,17.698,17.3276,17.4715,267190.37391473,0
+TX.US,D,20191223,000000,17.4559,17.7009,17.3966,17.6775,168452.76989034,0
+TX.US,D,20191224,000000,17.6464,18.0984,17.6464,17.8603,117080.45157906,0
+TX.US,D,20191226,000000,17.9244,18.0673,17.8846,18.0586,110240.20517463,0
+TX.US,D,20191227,000000,18.1538,18.1713,17.6464,17.6542,260042.52731855,0
+TX.US,D,20191230,000000,17.6853,17.7961,17.5113,17.5589,270447.43815243,0
+TX.US,D,20191231,000000,17.487,17.6221,17.1449,17.487,544504.80631435,0
+TX.US,D,20200102,000000,17.6221,18.0673,17.522,18.0586,283674.24639754,0
+TX.US,D,20200103,000000,17.9555,18.0508,17.6775,17.7417,259727.72578452,0
+TX.US,D,20200106,000000,17.8681,17.87,17.0583,17.2566,427585.87055504,0
+TX.US,D,20200107,000000,17.209,17.4472,17.034,17.0739,413407.45636555,0
+TX.US,D,20200108,000000,17.0885,17.5191,16.8912,17.4238,192998.03067593,0
+TX.US,D,20200109,000000,17.5026,17.9721,17.3607,17.8681,309214.32118118,0
+TX.US,D,20200110,000000,17.9079,18.1538,17.8768,17.94,375430.66346142,0
+TX.US,D,20200113,000000,18.0032,18.7439,17.9964,18.5679,441301.34131213,0
+TX.US,D,20200114,000000,18.6156,18.7196,18.2967,18.6243,259369.71619681,0
+TX.US,D,20200115,000000,18.5767,18.5767,18.044,18.1869,393154.19557986,0
+TX.US,D,20200116,000000,18.2423,18.2967,17.8681,18.0673,208538.52731983,0
+TX.US,D,20200117,000000,18.2491,18.5446,18.2015,18.496,257295.72961968,0
+TX.US,D,20200121,000000,18.2821,18.2821,17.5269,17.6853,301618.96260036,0
+TX.US,D,20200122,000000,18.3784,18.7954,18.2491,18.6311,258754.51581331,0
+TX.US,D,20200123,000000,18.6311,18.6311,18.1237,18.4571,205673.4218549,0
+TX.US,D,20200124,000000,18.426,18.426,18.0148,18.0761,391087.41034501,0
+TX.US,D,20200127,000000,17.002,17.002,16.2078,16.9223,777784.05942456,0
+TX.US,D,20200128,000000,17.002,17.0972,16.7006,16.9699,284478.73920673,0
+TX.US,D,20200129,000000,17.0175,17.0739,16.8348,16.9145,206481.00095363,0
+TX.US,D,20200130,000000,16.6831,17.1361,16.6404,17.0972,241271.71427971,0
+TX.US,D,20200131,000000,16.9388,17.0885,16.5101,16.6365,608101.91753041,0
+TX.US,D,20200203,000000,16.7152,16.9067,16.5889,16.8669,260518.84467233,0
+TX.US,D,20200204,000000,17.3684,17.7961,17.0885,17.6775,619271.19940933,0
+TX.US,D,20200205,000000,17.9478,17.9964,17.4763,17.6377,234312.13134604,0
+TX.US,D,20200206,000000,17.8846,17.9322,17.487,17.5269,146922.81399443,0
+TX.US,D,20200207,000000,17.2255,17.2255,16.9067,17.106,271779.68647454,0
+TX.US,D,20200210,000000,17.1361,17.3752,16.8912,17.0583,271506.03546784,0
+TX.US,D,20200211,000000,17.2012,17.5502,17.1614,17.3043,186792.53115547,0
+TX.US,D,20200212,000000,17.5269,17.663,17.1692,17.3684,148885.69414778,0
+TX.US,D,20200213,000000,17.3684,17.3986,16.7405,16.898,214108.25119314,0
+TX.US,D,20200214,000000,16.9543,16.9864,16.7492,16.8114,121443.43623859,0
+TX.US,D,20200218,000000,16.7152,16.7551,16.0484,16.3186,439971.15051638,0
+TX.US,D,20200219,000000,16.3731,16.8591,15.714,15.9842,518621.12462756,0
+TX.US,D,20200220,000000,16.4771,16.8503,16.1514,16.3731,494287.78905769,0
+TX.US,D,20200221,000000,16.2224,16.2865,15.8977,16.2078,201198.30200842,0
+TX.US,D,20200224,000000,15.5235,15.8336,15.3087,15.714,309405.67113324,0
+TX.US,D,20200225,000000,15.8015,15.8015,15.0112,15.2212,217992.86097252,0
+TX.US,D,20200226,000000,15.1979,15.4836,14.8489,14.8489,219133.75934258,0
+TX.US,D,20200227,000000,14.5699,15.0161,14.2919,14.4912,311444.67976214,0
+TX.US,D,20200228,000000,13.5211,14.2521,13.5211,14.0693,546598.33939196,0
+TX.US,D,20200302,000000,14.149,14.5534,14.0295,14.3862,367491.69797743,0
+TX.US,D,20200303,000000,14.4824,14.777,14.3104,14.4824,483563.96163706,0
+TX.US,D,20200304,000000,14.8246,14.9529,14.5884,14.8645,309325.42760496,0
+TX.US,D,20200305,000000,14.499,14.6574,13.3704,13.8691,888234.13228854,0
+TX.US,D,20200306,000000,13.3539,13.4647,12.7493,12.9165,689858.75645455,0
+TX.US,D,20200309,000000,11.5255,12.3955,11.263,11.2718,635347.68167163,0
+TX.US,D,20200310,000000,11.8919,12.0261,10.9918,11.1833,481409.73153164,0
+TX.US,D,20200311,000000,10.8489,10.8489,9.7486,10.1598,636097.65003211,0
+TX.US,D,20200312,000000,9.56974,9.82539,8.8309,9.01267,335442.63853432,0
+TX.US,D,20200313,000000,9.54544,9.68153,8.95852,9.52211,642608.69221795,0
+TX.US,D,20200316,000000,8.50468,9.01267,8.35362,8.87823,470426.65578887,0
+TX.US,D,20200317,000000,9.00615,9.3627,8.71085,9.06875,368103.81207138,0
+TX.US,D,20200318,000000,8.55241,8.68781,7.78984,7.82153,770084.79576224,0
+TX.US,D,20200319,000000,7.74999,8.79143,7.62265,8.56883,393864.0421762,0
+TX.US,D,20200320,000000,8.58458,10.3804,8.58458,9.03794,994644.25213249,0
+TX.US,D,20200323,000000,8.96504,8.96504,8.09963,8.18711,579899.40362891,0
+TX.US,D,20200324,000000,8.60023,9.39575,8.4934,9.09393,873164.80918249,0
+TX.US,D,20200325,000000,8.98185,9.80109,8.98185,9.39575,606608.15338855,0
+TX.US,D,20200326,000000,9.45018,10.397,9.16392,9.73693,960314.42471244,0
+TX.US,D,20200327,000000,9.34812,9.76901,9.25286,9.30049,479870.70180973,0
+TX.US,D,20200330,000000,9.30729,9.44921,8.9977,9.18073,372159.19653916,0
+TX.US,D,20200331,000000,9.28396,9.52989,9.21155,9.45893,411123.60209907,0
+TX.US,D,20200401,000000,9.16392,9.38797,8.96504,9.27619,420488.43335483,0
+TX.US,D,20200402,000000,9.30729,9.59307,9.20406,9.4356,606324.21475001,0
+TX.US,D,20200403,000000,9.33159,9.49781,9.05378,9.22836,303302.01916791,0
+TX.US,D,20200406,000000,9.41033,9.80109,9.3627,9.69708,322656.14093157,0
+TX.US,D,20200407,000000,10.0305,10.325,9.67375,9.76901,560646.10065719,0
+TX.US,D,20200408,000000,9.81664,10.5078,9.6096,10.3736,321844.4467801,0
+TX.US,D,20200409,000000,10.3328,10.8227,9.81664,9.96828,266522.7066089,0
+TX.US,D,20200413,000000,9.96828,10.3581,9.82539,10.2375,176301.20421421,0
+TX.US,D,20200414,000000,10.4125,10.6827,10.0635,10.255,466118.19557805,0
+TX.US,D,20200415,000000,9.95953,10.0869,9.60279,9.92065,478662.93383277,0
+TX.US,D,20200416,000000,9.81664,9.98383,9.56974,9.95176,456624.7689244,0
+TX.US,D,20200417,000000,10.2074,10.3581,9.8876,10.151,432234.85137946,0
+TX.US,D,20200420,000000,9.99939,10.2774,9.84094,10.1598,450563.29624957,0
+TX.US,D,20200421,000000,10.2696,10.4757,9.97897,10.4125,436740.83412144,0
+TX.US,D,20200422,000000,10.4601,10.8256,10.2696,10.7867,397769.22721925,0
+TX.US,D,20200423,000000,10.9773,11.3146,10.8344,10.9607,320724.12367371,0
+TX.US,D,20200424,000000,11.057,11.1347,10.7236,10.778,437691.41130263,0
+TX.US,D,20200427,000000,11.1114,11.2067,10.8664,11.1435,614859.86288019,0
+TX.US,D,20200428,000000,11.1522,11.5294,10.953,11.2951,467594.4707458,0
+TX.US,D,20200429,000000,11.6587,13.1362,11.1999,12.8659,669014.98560176,0
+TX.US,D,20200430,000000,12.5792,12.7454,11.7286,11.7986,336149.39884111,0
+TX.US,D,20200501,000000,11.5896,11.6587,10.9656,11.0861,503223.6260661,0
+TX.US,D,20200504,000000,11.0346,11.4681,10.8703,11.4604,195136.82933359,0
+TX.US,D,20200505,000000,11.6946,12.2234,11.4079,11.4079,324898.84467073,0
+TX.US,D,20200506,000000,11.4769,11.6946,11.0609,11.5634,464638.83412075,0
+TX.US,D,20200507,000000,11.9551,12.2156,11.7734,11.8939,346968.90123777,0
+TX.US,D,20200508,000000,12.0932,12.6229,12.0028,12.4849,325250.68167935,0
+TX.US,D,20200511,000000,12.2681,12.2681,11.9289,11.9289,463736.60880917,0
+TX.US,D,20200512,000000,12.0339,12.2409,11.6771,11.7034,649280.22146035,0
+TX.US,D,20200513,000000,11.7034,11.7209,11.1833,11.3729,262764.63470104,0
+TX.US,D,20200514,000000,10.9131,11.3039,10.6604,11.2174,272600.63949465,0
+TX.US,D,20200515,000000,11.2076,11.7112,11.2076,11.3291,206083.89836496,0
+TX.US,D,20200518,000000,11.6946,12.2322,11.6946,12.1291,336043.43623325,0
+TX.US,D,20200519,000000,12.0241,12.2409,11.8239,12.1457,448136.44390064,0
+TX.US,D,20200520,000000,12.2497,12.8582,12.2497,12.6842,383123.75454464,0
+TX.US,D,20200521,000000,12.5714,12.7367,12.2409,12.3022,199672.64620788,0
+TX.US,D,20200522,000000,12.3634,12.6744,12.1729,12.6317,451328.6960578,0
+TX.US,D,20200526,000000,13.0224,13.6261,12.8407,13.4482,545999.5992194,0
+TX.US,D,20200527,000000,13.8477,14.2385,13.7038,13.943,487366.27036179,0
+TX.US,D,20200528,000000,13.943,13.943,13.4569,13.5434,185642.37391676,0
+TX.US,D,20200529,000000,13.4317,13.804,13.1527,13.7952,458463.1687326,0
+TX.US,D,20200601,000000,13.8302,14.0295,13.7252,13.804,203170.44103042,0
+TX.US,D,20200602,000000,13.804,14.2472,13.7174,14.0479,461647.19078429,0
+TX.US,D,20200603,000000,14.3162,14.5592,14.255,14.5165,330092.04121902,0
+TX.US,D,20200604,000000,14.499,15.1668,14.1519,15.159,360215.25598337,0
+TX.US,D,20200605,000000,15.4798,16.2088,15.4798,15.7568,337870.51964643,0
+TX.US,D,20200608,000000,17.2323,17.2683,15.9998,16.513,507806.76604681,0
+TX.US,D,20200609,000000,16.3303,16.3303,15.159,15.3835,822809.9376593,0
+TX.US,D,20200610,000000,15.1065,15.3932,14.7595,15.0015,899945.57236495,0
+TX.US,D,20200611,000000,14.534,14.534,13.4569,13.4657,560786.01245009,0
+TX.US,D,20200612,000000,14.082,14.3425,13.7826,14.0557,794400.64235799,0
+TX.US,D,20200615,000000,13.5007,14.429,13.4569,14.2725,417976.1936617,0
+TX.US,D,20200616,000000,14.7507,14.9587,14.4902,14.6457,349270.24447837,0
+TX.US,D,20200617,000000,14.6195,14.6195,13.9605,14.0995,542297.08052342,0
+TX.US,D,20200618,000000,13.8827,14.0956,13.5959,13.9857,214808.83892083,0
+TX.US,D,20200619,000000,14.2297,14.29,13.7427,13.7865,254935.74687764,0
+TX.US,D,20200622,000000,13.2139,13.5522,13.1089,13.1449,304389.42185244,0
+TX.US,D,20200623,000000,13.2742,13.6475,13.1187,13.1264,279746.42856447,0
+TX.US,D,20200624,000000,13.0662,13.1789,12.8057,13.0399,298878.33748058,0
+TX.US,D,20200625,000000,12.8659,13.2664,12.8144,13.2567,194582.3259779,0
+TX.US,D,20200626,000000,13.3092,13.3092,12.6744,12.7192,224433.94726191,0
+TX.US,D,20200629,000000,12.7969,13.2839,12.7969,13.0837,310211.19270561,0
+TX.US,D,20200630,000000,13.1264,13.2907,12.8747,13.1712,212021.91945781,0
+TX.US,D,20200701,000000,13.1789,13.1838,12.6929,12.7969,223985.40651408,0
+TX.US,D,20200702,000000,13.0497,13.42,13.0224,13.2479,443081.10161889,0
+TX.US,D,20200706,000000,13.5707,13.6562,13.3092,13.4657,172468.03259398,0
+TX.US,D,20200707,000000,13.2742,13.2839,12.9184,12.9184,346144.86192811,0
+TX.US,D,20200708,000000,12.9797,13.2664,12.6929,12.8922,332851.18407609,0
+TX.US,D,20200709,000000,12.8144,12.8844,12.2584,12.4237,375345.27611722,0
+TX.US,D,20200710,000000,12.3887,12.9097,12.3799,12.9019,401206.32501399,0
+TX.US,D,20200713,000000,13.0224,13.1614,12.8222,12.8582,252024.34706947,0
+TX.US,D,20200714,000000,12.6842,12.9544,12.6501,12.9359,210340.92041663,0
+TX.US,D,20200715,000000,13.2402,13.2742,12.8582,13.0662,257216.51485458,0
+TX.US,D,20200716,000000,12.9612,13.2314,12.9019,13.0137,226738.37679206,0
+TX.US,D,20200717,000000,12.9874,13.0565,12.7104,12.7969,149222.09970865,0
+TX.US,D,20200720,000000,12.6929,12.8222,12.5277,12.6404,183300.90891203,0
+TX.US,D,20200721,000000,12.6929,12.9661,12.6317,12.8144,222507.07381997,0
+TX.US,D,20200722,000000,12.6317,12.8057,12.3546,12.7192,152286.78523111,0
+TX.US,D,20200723,000000,12.7017,12.8222,12.5977,12.6229,157565.3691236,0
+TX.US,D,20200724,000000,12.6404,12.7192,12.5452,12.5627,142594.80728312,0
+TX.US,D,20200727,000000,12.6404,12.8222,12.4275,12.7269,545472.87246965,0
+TX.US,D,20200728,000000,12.6929,12.7794,12.4752,12.4927,306463.40842957,0
+TX.US,D,20200729,000000,12.4849,12.8144,12.3634,12.8144,444706.54744819,0
+TX.US,D,20200730,000000,12.5879,12.8407,12.4149,12.6054,271420.64812364,0
+TX.US,D,20200731,000000,12.5102,12.6744,12.3449,12.5102,805449.55894448,0
+TX.US,D,20200803,000000,12.5977,12.9272,12.5627,12.8844,232688.74304311,0
+TX.US,D,20200804,000000,12.9019,13.384,12.8319,13.2042,383520.85713331,0
+TX.US,D,20200805,000000,13.5434,14.0645,13.2042,13.873,644890.48895807,0
+TX.US,D,20200806,000000,13.908,14.5767,13.873,14.5242,476868.77084144,0
+TX.US,D,20200807,000000,14.3337,14.4027,13.9167,14.3775,373230.13901276,0
+TX.US,D,20200810,000000,14.3775,14.916,14.1685,14.4202,860982.19556822,0
+TX.US,D,20200811,000000,14.6545,14.9247,14.5417,14.7682,415327.12846522,0
+TX.US,D,20200812,000000,14.7847,14.88,14.2472,14.4202,195589.48513416,0
+TX.US,D,20200813,000000,14.3852,14.7935,14.3036,14.6642,602350.1025737,0
+TX.US,D,20200814,000000,14.707,15.0015,14.5719,14.916,258031.29529559,0
+TX.US,D,20200817,000000,14.9753,15.123,14.8197,14.916,198615.07765565,0
+TX.US,D,20200818,000000,15.0278,15.1405,14.9412,15.1162,179245.52444425,0
+TX.US,D,20200819,000000,15.0637,15.332,15.0278,15.1755,471562.41034301,0
+TX.US,D,20200820,000000,14.9937,15.4273,14.88,15.4273,371991.50814031,0
+TX.US,D,20200821,000000,15.228,15.3932,15.02,15.0637,335530.08340488,0
+TX.US,D,20200824,000000,15.2115,15.2931,15.0637,15.123,233422.25119266,0
+TX.US,D,20200825,000000,15.123,15.298,14.777,14.9587,173663.45541274,0
+TX.US,D,20200826,000000,15.089,15.193,14.9062,14.9753,205323.64237265,0
+TX.US,D,20200827,000000,15.02,15.159,14.8411,14.9685,185598.13709989,0
+TX.US,D,20200828,000000,14.9753,15.4972,14.9539,15.4623,166258.41802079,0
+TX.US,D,20200831,000000,15.4972,15.783,15.471,15.5225,304967.58676135,0
+TX.US,D,20200901,000000,15.5488,16.0873,15.4885,16.0698,375036.64716229,0
+TX.US,D,20200902,000000,16.1573,16.409,15.9045,16.3915,522577.74782976,0
+TX.US,D,20200903,000000,16.3818,16.4255,15.7403,15.9745,361399.36240711,0
+TX.US,D,20200904,000000,16.1388,16.2613,15.6878,15.992,216340.66730047,0
+TX.US,D,20200908,000000,15.68,15.783,15.2708,15.5672,208998.38446268,0
+TX.US,D,20200909,000000,15.6965,16.0698,15.61,15.852,281333.81015599,0
+TX.US,D,20200910,000000,15.8443,15.9667,15.575,15.714,159911.97794425,0
+TX.US,D,20200911,000000,15.7325,16.1573,15.7053,15.8618,152906.10066734,0
+TX.US,D,20200914,000000,15.9998,16.3663,15.8968,16.339,186941.70181702,0
+TX.US,D,20200915,000000,16.3663,16.5733,16.096,16.478,175684.97506754,0
+TX.US,D,20200916,000000,16.3488,16.8163,16.2963,16.548,209318.32981262,0
+TX.US,D,20200917,000000,16.444,17.0078,16.304,16.9816,195174.89357137,0
+TX.US,D,20200918,000000,16.9125,17.7718,16.9125,17.1808,326307.22146839,0
+TX.US,D,20200921,000000,16.9728,16.9728,16.1223,16.4615,231434.68072291,0
+TX.US,D,20200922,000000,16.548,16.721,16.3692,16.5995,125134.63853955,0
+TX.US,D,20200923,000000,16.7036,17.0156,16.3915,16.4255,230936.75934229,0
+TX.US,D,20200924,000000,16.4518,16.5043,15.9318,16.2341,293927.9290435,0
+TX.US,D,20200925,000000,16.062,16.2525,15.852,16.2438,226964.70469234,0
+TX.US,D,20200928,000000,16.8338,17.0895,16.4518,16.582,200971.97410813,0
+TX.US,D,20200929,000000,16.5568,16.5568,16.0873,16.0873,220290.08916039,0
+TX.US,D,20200930,000000,16.062,16.5305,16.062,16.3488,748270.90122778,0
+TX.US,D,20201001,000000,16.5393,17.0078,16.3565,16.5995,219163.59347489,0
+TX.US,D,20201002,000000,16.3818,17.0029,16.3303,16.8251,140209.10546152,0
+TX.US,D,20201005,000000,16.9125,17.3645,16.8076,17.3023,162644.37295856,0
+TX.US,D,20201006,000000,17.3373,17.5978,16.8853,16.9816,235297.68647545,0
+TX.US,D,20201007,000000,17.3023,17.5366,17.1468,17.3801,311171.02875544,0
+TX.US,D,20201008,000000,17.5803,17.5891,16.9981,17.2508,280290.64428833,0
+TX.US,D,20201009,000000,17.3645,17.4073,16.5646,17.1031,308686.56566825,0
+TX.US,D,20201012,000000,17.1983,17.3286,17.1206,17.2071,113710.22339123,0
+TX.US,D,20201013,000000,16.0698,17.2596,14.984,17.0078,842084.84465786,0
+TX.US,D,20201014,000000,17.0856,17.7116,17.0856,17.6319,422873.10641325,0
+TX.US,D,20201015,000000,17.4413,17.8418,17.4413,17.8233,266746.97698282,0
+TX.US,D,20201016,000000,17.9021,18.3103,17.7718,18.0664,252266.1064175,0
+TX.US,D,20201019,000000,18.1626,18.4056,17.8146,17.8233,446494.53786041,0
+TX.US,D,20201020,000000,17.9973,18.2928,17.8758,17.9108,259066.23105779,0
+TX.US,D,20201021,000000,17.9186,18.3482,17.8068,18.1451,223631.51197909,0
+TX.US,D,20201022,000000,18.2413,18.3531,17.9711,18.2481,256333.83604348,0
+TX.US,D,20201023,000000,18.3278,18.774,18.1451,18.6661,247613.01054034,0
+TX.US,D,20201026,000000,18.4056,18.5446,17.8418,17.9108,228471.84275558,0
+TX.US,D,20201027,000000,17.7893,17.7893,17.2158,17.2771,471879.26940341,0
+TX.US,D,20201028,000000,16.9125,17.0554,16.3303,16.3731,245997.85234287,0
+TX.US,D,20201029,000000,16.2525,16.93,16.0698,16.8503,669138.43718373,0
+TX.US,D,20201030,000000,16.8688,17.4938,16.7298,17.3801,346636.61072963,0
+TX.US,D,20201102,000000,17.6066,17.7116,17.2032,17.2683,288214.17832456,0
+TX.US,D,20201103,000000,17.6766,17.9108,17.4763,17.7543,333277.09203389,0
+TX.US,D,20201104,000000,17.2848,17.8933,16.9816,17.3461,743939.80822693,0
+TX.US,D,20201105,000000,17.7281,18.6923,17.7125,18.3794,815466.62605833,0
+TX.US,D,20201106,000000,19.1006,19.4214,18.2316,18.8741,985916.22528707,0
+TX.US,D,20201109,000000,20.0552,20.3759,19.2911,19.3261,467691.17448501,0
+TX.US,D,20201110,000000,19.4904,20.1757,19.2396,20.0114,607383.84082861,0
+TX.US,D,20201111,000000,20.0552,20.7366,19.9686,20.5587,422707.47554078,0
+TX.US,D,20201112,000000,20.2982,20.824,20.2282,20.4984,860973.96546276,0
+TX.US,D,20201113,000000,20.6189,21.1147,20.1757,20.8017,231466.57238158,0
+TX.US,D,20201116,000000,21.2012,22.1382,21.1837,22.1382,396822.7650908,0
+TX.US,D,20201117,000000,21.8602,22.4512,21.3305,22.1305,497855.53977668,0
+TX.US,D,20201118,000000,22.2257,22.4561,21.7484,21.7484,443459.68647027,0
+TX.US,D,20201119,000000,21.7397,22.0167,21.2352,21.3655,809232.32116874,0
+TX.US,D,20201120,000000,21.4442,21.7309,21.1312,21.4617,491463.83412008,0
+TX.US,D,20201123,000000,21.7562,22.008,21.4529,21.973,631434.26652312,0
+TX.US,D,20201124,000000,22.633,23.5623,22.3472,23.4058,798062.01052664,0
+TX.US,D,20201125,000000,23.3018,23.7878,22.9285,23.502,528712.26269058,0
+TX.US,D,20201127,000000,23.6235,23.9871,23.467,23.675,213053.76893046,0
+TX.US,D,20201130,000000,23.7878,24.1086,23.7197,24.0561,552895.39883571,0
+TX.US,D,20201201,000000,24.3175,25.1768,24.231,24.6558,946566.03353349,0
+TX.US,D,20201202,000000,24.6558,24.7608,24.3691,24.474,708244.81206291,0
+TX.US,D,20201203,000000,24.474,25.1243,24.1698,24.9776,579642.21283313,0
+TX.US,D,20201204,000000,25.2196,26.0361,25.0038,25.9768,294479.34610964,0
+TX.US,D,20201207,000000,25.9836,27.1316,25.9768,26.6699,391714.95588671,0
+TX.US,D,20201208,000000,26.4531,27.0354,26.1839,26.9994,424575.70948129,0
+TX.US,D,20201209,000000,27.0519,27.2784,26.0974,26.2626,351251.64236902,0
+TX.US,D,20201210,000000,26.0633,26.3802,24.9086,26.1926,818474.72960571,0
+TX.US,D,20201211,000000,25.8543,26.0633,25.1856,25.6901,512099.79480988,0
+TX.US,D,20201214,000000,25.8194,26.0157,24.9601,25.6376,461061.82453311,0
+TX.US,D,20201215,000000,26.0721,26.7924,25.9156,26.6009,580715.2128331,0
+TX.US,D,20201216,000000,26.6796,26.8555,26.0196,26.1324,401791.69126517,0
+TX.US,D,20201217,000000,26.3404,26.8312,26.1926,26.7574,472401.88110042,0
+TX.US,D,20201218,000000,26.8274,26.8964,26.3831,26.5834,422120.05176323,0
+TX.US,D,20201221,000000,25.9409,26.5319,25.6376,26.2801,821330.576202,0
+TX.US,D,20201222,000000,26.3579,26.4619,25.9243,26.2189,397023.3739115,0
+TX.US,D,20201223,000000,26.2976,26.5494,25.9059,26.0721,286676.17736583,0
+TX.US,D,20201224,000000,26.1839,26.2276,25.8816,26.1586,135815.2579065,0
+TX.US,D,20201228,000000,26.3656,26.5319,25.2293,25.2293,417414.48896373,0
+TX.US,D,20201229,000000,25.3343,25.52,24.8298,25.2643,352493.35953102,0
+TX.US,D,20201230,000000,25.2643,26.0196,25.0378,25.7503,524523.139009,0
+TX.US,D,20201231,000000,25.8543,26.0196,25.2468,25.2468,385379.83220518,0
+TX.US,D,20210104,000000,25.7931,26.2801,25.4373,25.5161,504653.60689061,0
+TX.US,D,20210105,000000,25.5064,27.1909,25.2293,26.9654,605989.86671551,0
+TX.US,D,20210106,000000,27.5389,29.4752,27.4699,28.2854,807735.47073733,0
+TX.US,D,20210107,000000,28.6587,29.0135,28.1202,28.7714,620726.89931341,0
+TX.US,D,20210108,000000,28.7889,28.8939,27.6993,28.3117,467378.43047734,0
+TX.US,D,20210111,000000,28.6237,29.5102,28.4118,28.8492,510898.19941202,0
+TX.US,D,20210112,000000,28.7112,28.962,28.3972,28.6324,571643.57908453,0
+TX.US,D,20210113,000000,28.4847,28.7112,27.3911,27.5651,580446.70564232,0
+TX.US,D,20210114,000000,27.7907,28.0677,27.2696,27.3299,970033.15050319,0
+TX.US,D,20210115,000000,26.9139,27.0441,25.8456,26.4356,651937.5167623,0
+TX.US,D,20210119,000000,26.6884,26.6884,25.7591,26.3404,623475.75453866,0
+TX.US,D,20210120,000000,26.7574,27.0441,26.146,26.1751,302541.7631756,0
+TX.US,D,20210121,000000,26.5931,26.8118,25.6016,26.0799,515157.27899006,0
+TX.US,D,20210122,000000,25.5676,25.8291,25.2118,25.4723,524321.50142511,0
+TX.US,D,20210125,000000,25.4811,25.4811,24.3263,24.9601,472540.76413014,0
+TX.US,D,20210126,000000,25.1428,25.4296,24.4391,24.4478,548222.75645807,0
+TX.US,D,20210127,000000,24.0395,24.3088,23.1103,23.7625,521832.92328519,0
+TX.US,D,20210128,000000,24.0318,24.2359,23.3543,24.1445,411403.42568487,0
+TX.US,D,20210129,000000,24.3788,24.4828,22.9635,22.9635,505249.26077362,0
+TX.US,D,20210201,000000,23.1978,23.8578,22.9285,23.7363,419619.12846511,0
+TX.US,D,20210202,000000,23.9696,24.0561,23.4155,23.6925,280898.64332954,0
+TX.US,D,20210203,000000,23.7538,24.1698,23.6498,23.9443,381169.10449675,0
+TX.US,D,20210204,000000,23.7703,24.0561,23.5283,24.0395,415393.99807212,0
+TX.US,D,20210205,000000,24.3088,24.7258,24.0493,24.5178,438092.62894404,0
+TX.US,D,20210208,000000,24.8386,25.3158,24.8386,24.9338,356489.07573418,0
+TX.US,D,20210209,000000,25.1243,25.1243,24.3875,24.7608,258902.65771168,0
+TX.US,D,20210210,000000,25.0903,25.2517,24.474,24.474,532654.48320822,0
+TX.US,D,20210211,000000,24.6821,24.8211,24.022,24.1358,405017.89260737,0
+TX.US,D,20210212,000000,23.9268,25.5064,23.8578,25.4198,1022590.6040014,0
+TX.US,D,20210216,000000,25.8543,26.1576,25.1341,25.4033,343477.27899433,0
+TX.US,D,20210217,000000,25.2993,25.38,24.8561,25.1943,501549.82836719,0
+TX.US,D,20210218,000000,25.1341,25.309,24.4128,25.2643,421548.05943342,0
+TX.US,D,20210219,000000,25.4898,26.3754,25.4033,26.2879,350208.47650135,0
+TX.US,D,20210222,000000,26.3063,27.6342,26.0974,27.4339,789420.3997886,0
+TX.US,D,20210223,000000,27.3999,27.9122,26.1528,27.8159,538085.32405181,0
+TX.US,D,20210224,000000,28.2154,28.5625,27.7809,28.3807,618233.17735758,0
+TX.US,D,20210225,000000,28.5625,29.1262,27.4777,27.9024,549140.4132174,0
+TX.US,D,20210226,000000,27.6779,27.8256,26.4181,26.6621,464865.16202103,0
+TX.US,D,20210301,000000,27.9549,28.6412,27.5564,28.2067,497079.85233662,0
+TX.US,D,20210302,000000,28.5625,29.9097,27.9637,29.8825,932184.95299694,0
+TX.US,D,20210303,000000,30.4035,32.853,30.4035,31.7576,1576833.682607,0
+TX.US,D,20210304,000000,31.671,31.7848,28.1202,28.3632,1284950.9347715,0
+TX.US,D,20210305,000000,28.7977,29.1612,27.3513,29.0494,985998.52634172,0
+TX.US,D,20210308,000000,29.1282,30.0652,28.6587,29.6132,803829.2569311,0
+TX.US,D,20210309,000000,29.9097,30.873,28.7977,30.7593,1307796.6787786,0
+TX.US,D,20210310,000000,31.4718,32.3738,31.0635,31.7848,943508.54935332,0
+TX.US,D,20210311,000000,32.3486,32.9726,31.6798,31.7148,1116294.4697709,0
+TX.US,D,20210312,000000,31.4193,31.741,30.908,31.2453,897939.48415791,0
+TX.US,D,20210315,000000,32.0958,32.1055,31.0732,31.706,695217.58387532,0
+TX.US,D,20210316,000000,31.706,32.4701,30.4861,31.9918,1534491.8475169,0
+TX.US,D,20210317,000000,32.2096,32.2533,31.3843,31.8441,666108.7296095,0
+TX.US,D,20210318,000000,31.6273,32.3058,31.3843,31.4893,490056.4860856,0
+TX.US,D,20210319,000000,31.637,32.4526,30.1517,32.227,1374352.5129092,0
+TX.US,D,20210322,000000,32.5566,33.4246,31.602,32.0705,850751.14571229,0
+TX.US,D,20210323,000000,31.775,32.2786,30.282,30.4735,780887.83794797,0
+TX.US,D,20210324,000000,30.942,31.8188,30.8827,31.1685,686098.62702032,0
+TX.US,D,20210325,000000,30.8817,31.2978,29.9437,31.2715,725194.71426767,0
+TX.US,D,20210326,000000,31.949,32.8074,31.6895,32.7908,1297459.6663148,0
+TX.US,D,20210329,000000,33.0076,34.7971,32.8006,33.0513,1147200.5733176,0
+TX.US,D,20210330,000000,33.5461,34.3451,33.1388,34.1284,659051.41417344,0
+TX.US,D,20210331,000000,34.3801,35.2015,33.3293,33.7201,695700.07380819,0
+TX.US,D,20210401,000000,34.0069,34.1031,32.4613,33.9203,715611.78521709,0
+TX.US,D,20210405,000000,34.8671,35.2044,34.3199,34.6669,614937.02011893,0
+TX.US,D,20210406,000000,34.7271,35.0314,33.9106,34.4666,583380.73824052,0
+TX.US,D,20210407,000000,34.3801,34.6319,33.8853,34.2052,572211.4563616,0
+TX.US,D,20210408,000000,34.2052,34.3578,33.4421,33.7891,533304.66153994,0
+TX.US,D,20210409,000000,34.0409,34.1624,33.1388,33.4771,668749.56470052,0
+TX.US,D,20210412,000000,33.4858,33.8066,33.1388,33.3731,417709.74399728,0
+TX.US,D,20210413,000000,33.3731,33.6239,32.9396,33.3468,417850.68455336,0
+TX.US,D,20210414,000000,33.4858,34.8739,33.4858,33.7114,1711754.9453074,0
+TX.US,D,20210415,000000,34.0759,34.2761,33.2613,33.4071,703384.93478595,0
+TX.US,D,20210416,000000,33.8066,34.5531,33.6851,34.4151,2146605.9414614,0
+TX.US,D,20210419,000000,34.8224,34.9497,33.8591,34.1711,872411.75453246,0
+TX.US,D,20210420,000000,34.1624,34.2849,33.1388,33.2856,548805.03641971,0
+TX.US,D,20210421,000000,33.2778,33.7716,33.1826,33.6939,813813.40362309,0
+TX.US,D,20210422,000000,33.8154,34.5531,33.1417,33.6336,740179.6787927,0
+TX.US,D,20210423,000000,34.0234,34.9876,33.7289,34.6756,685440.21858314,0
+TX.US,D,20210426,000000,35.0392,36.2464,34.8311,35.6554,2419240.5301411,0
+TX.US,D,20210427,000000,35.6652,35.9772,34.9876,35.6554,910519.20036085,0
+TX.US,D,20210428,000000,36.3767,36.4467,34.7621,35.0576,1075719.0210662,0
+TX.US,D,20210429,000000,35.2734,35.7167,34.4666,35.0051,935975.94532666,0
+TX.US,D,20210430,000000,34.7709,34.8671,33.9028,33.9378,678507.38349222,0
+TX.US,D,20210503,000000,34.3101,35.0917,34.1196,34.8049,1285029.1207734,0
+TX.US,D,20210504,000000,34.7874,35.2132,34.2761,34.9439,2754189.3623476,0
+TX.US,D,20210505,000000,35.4853,35.7138,34.3403,34.3762,1130252.7286392,0
+TX.US,D,20210506,000000,34.9079,35.1461,33.5976,35.0265,1546891.5301629,0
+TX.US,D,20210507,000000,35.2734,36.3553,34.8623,36.3096,1253987.2204865,0
+TX.US,D,20210510,000000,36.9133,37.2885,36.4097,36.7208,1772954.0095436,0
+TX.US,D,20210511,000000,35.9791,37.4906,35.5213,37.445,1821420.0718626,0
+TX.US,D,20210512,000000,37.5548,38.1322,35.4941,35.704,1207063.274179,0
+TX.US,D,20210513,000000,35.9976,37.0873,35.5767,36.2999,816154.86862782,0
+TX.US,D,20210514,000000,36.0792,37.1699,35.5485,37.0143,1254064.3777253,0
+TX.US,D,20210517,000000,37.097,37.8027,36.7305,37.1427,737967.83794904,0
+TX.US,D,20210518,000000,37.3711,37.6102,36.712,36.9405,772648.47361452,0
+TX.US,D,20210519,000000,35.9879,35.9879,34.4132,34.8797,904143.95491518,0
+TX.US,D,20210520,000000,34.9633,35.4484,33.8999,35.4202,1339385.8810788,0
+TX.US,D,20210521,000000,35.8149,36.2357,35.4202,36.0336,1417445.3451229,0
+TX.US,D,20210524,000000,36.089,36.0987,35.1733,35.6496,576609.41896935,0
+TX.US,D,20210525,000000,35.4853,35.706,33.8999,33.8999,843744.2396722,0
+TX.US,D,20210526,000000,34.1099,34.5784,33.2778,33.689,1332621.76315,0
+TX.US,D,20210527,000000,34.348,34.7884,33.7347,33.8542,1234427.3460863,0
+TX.US,D,20210528,000000,33.8455,33.8912,32.682,33.5335,1050604.8542404,0
+TX.US,D,20210601,000000,34.348,34.7981,34.1196,34.5599,600513.76029186,0
+TX.US,D,20210602,000000,34.348,34.3947,33.6161,34.2207,803632.76316313,0
+TX.US,D,20210603,000000,33.8727,34.2207,33.3177,34.1196,419895.86576136,0
+TX.US,D,20210604,000000,34.2761,34.4589,33.7347,34.001,293633.70277313,0
+TX.US,D,20210607,000000,33.9097,34.1099,33.1942,33.2224,638921.60496972,0
+TX.US,D,20210608,000000,33.2496,33.7804,32.3709,33.5519,468577.96834884,0
+TX.US,D,20210609,000000,33.2778,34.3578,33.2399,34.1293,845467.41800389,0
+TX.US,D,20210610,000000,34.487,34.733,33.9641,34.1935,441921.68551153,0
+TX.US,D,20210611,000000,35.4202,36.2717,35.045,35.4387,1100307.4899055,0
+TX.US,D,20210614,000000,35.5028,35.5767,33.7804,33.9184,602315.12462547,0
+TX.US,D,20210615,000000,33.8815,34.3024,32.3981,32.9104,1185595.044074,0
+TX.US,D,20210616,000000,32.5449,32.5449,31.2531,31.5087,1123942.295274,0
+TX.US,D,20210617,000000,31.5466,31.8392,29.7318,29.9884,1541739.4841419,0
+TX.US,D,20210618,000000,29.9428,30.8856,29.7775,30.1265,1194865.229117,0
+TX.US,D,20210621,000000,30.3549,31.3085,30.3277,31.2803,1121880.6538551,0
+TX.US,D,20210622,000000,31.326,31.5087,30.9644,31.116,560568.94341846,0
+TX.US,D,20210623,000000,31.4455,32.3524,31.2385,31.7391,764361.78617465,0
+TX.US,D,20210624,000000,32.0686,33.1942,31.9034,32.994,555966.25693727,0
+TX.US,D,20210625,000000,33.4324,33.5976,33.0854,33.2496,591633.47649535,0
+TX.US,D,20210628,000000,33.4052,34.0739,33.0854,34.0642,786778.5359344,0
+TX.US,D,20210629,000000,33.9456,34.7981,33.9184,34.6873,701220.41704871,0
+TX.US,D,20210630,000000,34.6873,35.2647,34.4132,35.2277,784813.59825468,0
+TX.US,D,20210701,000000,35.5398,35.9422,34.7709,35.5573,801673.99806251,0
+TX.US,D,20210702,000000,35.6224,36.0792,35.3016,35.9607,673613.55703022,0
+TX.US,D,20210706,000000,36.0987,36.0987,34.8982,36.0433,1393106.8657371,0
+TX.US,D,20210707,000000,36.2173,37.9213,36.2173,37.8484,1316510.3029394,0
+TX.US,D,20210708,000000,36.9133,37.271,35.045,37.2622,1444942.1274808,0
+TX.US,D,20210709,000000,37.8299,39.3871,37.5636,38.5716,878942.34321878,0
+TX.US,D,20210712,000000,38.5716,39.6253,38.2051,39.2403,708805.4879977,0
+TX.US,D,20210713,000000,39.112,39.5514,38.5716,39.0566,1055979.1131089,0
+TX.US,D,20210714,000000,39.3317,40.0734,39.0663,39.772,1250208.573315,0
+TX.US,D,20210715,000000,39.8809,40.7975,39.8449,40.6692,789911.11982694,0
+TX.US,D,20210716,000000,40.6964,40.7703,38.6085,39.9188,857747.76412055,0
+TX.US,D,20210719,000000,38.9011,39.6427,37.619,39.5514,1628600.0172174,0
+TX.US,D,20210720,000000,39.4143,40.294,38.4792,40.1375,518488.41417694,0
+TX.US,D,20210721,000000,40.6595,41.2923,40.4408,40.9628,648085.82740477,0
+TX.US,D,20210722,000000,41.3565,41.3565,40.3582,41.026,468373.2444754,0
+TX.US,D,20210723,000000,41.6957,42.5103,41.026,42.4646,1208692.835061,0
+TX.US,D,20210726,000000,42.4646,44.1773,42.4646,43.9751,1168718.1840553,0
+TX.US,D,20210727,000000,43.7836,44.7353,43.0498,43.8653,1471979.0526959,0
+TX.US,D,20210728,000000,44.049,44.3883,43.6651,44.1491,1180827.7554836,0
+TX.US,D,20210729,000000,44.7178,45.753,44.2502,45.2767,692528.39691469,0
+TX.US,D,20210730,000000,45.0658,45.4876,43.6728,44.5525,830939.22433215,0
+TX.US,D,20210802,000000,45.7987,46.1564,44.6721,44.8646,1621672.3259424,0
+TX.US,D,20210803,000000,44.9734,46.0456,44.2133,45.5878,913187.81205781,0
+TX.US,D,20210804,000000,45.8988,47.6115,45.2495,46.935,1432222.499485,0
+TX.US,D,20210805,000000,47.2091,47.2461,45.4322,46.3479,866585.86862657,0
+TX.US,D,20210806,000000,47.0079,48.4553,46.7143,47.4288,861968.77946081,0
+TX.US,D,20210809,000000,47.4191,48.6195,46.8154,48.4737,787229.1342086,0
+TX.US,D,20210810,000000,48.8305,51.8351,48.8033,51.1381,1319716.9577812,0
+TX.US,D,20210811,000000,51.7524,52.082,50.03,51.4676,1009544.8580765,0
+TX.US,D,20210812,000000,51.212,51.4219,50.5918,51.1294,710013.25597466,0
+TX.US,D,20210813,000000,51.4317,51.6144,50.7998,51.4414,929119.2387113,0
+TX.US,D,20210816,000000,50.6987,50.9194,48.8208,50.4606,1093320.1303659,0
+TX.US,D,20210817,000000,50.2584,50.3138,48.0247,49.5177,1389973.2530814,0
+TX.US,D,20210818,000000,48.6837,50.4703,48.6662,50.0484,1762421.532075,0
+TX.US,D,20210819,000000,48.8305,48.8305,46.623,47.3656,1345090.3729291,0
+TX.US,D,20210820,000000,47.7039,48.0247,46.8427,47.942,621601.34801905,0
+TX.US,D,20210823,000000,49.2339,49.2971,48.3999,48.7935,838996.49758219,0
+TX.US,D,20210824,000000,49.4438,50.378,49.3427,50.3692,550042.63852898,0
+TX.US,D,20210825,000000,50.3877,51.001,49.5994,50.2963,688974.02011708,0
+TX.US,D,20210826,000000,50.3692,50.5928,49.8657,50.1126,529474.57620926,0
+TX.US,D,20210827,000000,50.4052,51.5784,50.3877,51.1653,636930.94821042,0
+TX.US,D,20210830,000000,51.8982,51.9721,50.5704,50.5704,785844.41896415,0
+TX.US,D,20210831,000000,50.3877,50.5889,48.2852,49.8103,959618.98080067,0
+TX.US,D,20210901,000000,49.4166,49.8288,47.9595,49.5721,696513.82548602,0
+TX.US,D,20210902,000000,49.6178,49.7277,49.0968,49.508,550408.87822216,0
+TX.US,D,20210903,000000,49.6451,49.7918,48.7858,49.1503,357763.71331804,0
+TX.US,D,20210907,000000,49.3884,50.1398,49.1882,49.6732,783503.98272259,0
+TX.US,D,20210908,000000,49.4166,49.6907,48.5651,49.0871,637986.45923628,0
+TX.US,D,20210909,000000,48.8587,49.1688,48.152,48.5466,700492.05271507,0
+TX.US,D,20210910,000000,49.0035,49.7646,48.327,48.3999,392760.17928073,0
+TX.US,D,20210913,000000,49.2057,49.508,47.7953,48.29,723056.94437319,0
+TX.US,D,20210914,000000,48.1248,48.1248,46.8699,46.9622,989913.99901659,0
+TX.US,D,20210915,000000,47.1352,48.674,47.0264,48.6468,1002104.8427363,0
+TX.US,D,20210916,000000,48.2074,48.2171,47.2091,47.3005,522033.5321059,0
+TX.US,D,20210917,000000,46.9068,46.9982,43.4269,43.4531,1581062.9280527,0
+TX.US,D,20210920,000000,40.7421,42.4918,40.1016,40.9258,1647815.2559513,0
+TX.US,D,20210921,000000,41.5567,41.7948,39.5417,40.0636,1037831.730559,0
+TX.US,D,20210922,000000,41.1271,41.4323,40.4991,40.5224,948848.85903679,0
+TX.US,D,20210923,000000,40.5409,41.1815,40.119,40.1375,982287.77754027,0
+TX.US,D,20210924,000000,39.9363,40.5322,39.4697,39.5057,331645.4736255,0
+TX.US,D,20210927,000000,39.5611,40.6692,39.4872,40.5409,726817.07380742,0
+TX.US,D,20210928,000000,40.1745,40.3854,38.8369,39.4231,648609.46786497,0
+TX.US,D,20210929,000000,39.6068,39.8255,38.6172,39.1392,759952.50717189,0
+TX.US,D,20210930,000000,39.4503,40.2658,38.7456,38.7456,388366.33172571,0
+TX.US,D,20211001,000000,38.7456,38.8641,37.3993,38.6542,834448.33554971,0
+TX.US,D,20211004,000000,38.6445,39.0479,37.7473,37.9213,438484.5877168,0
+TX.US,D,20211005,000000,38.0408,39.1946,37.5091,39.1023,567516.18119393,0
+TX.US,D,20211006,000000,38.5171,38.7358,37.2204,38.1322,827811.78425553,0
+TX.US,D,20211007,000000,38.8282,39.7623,38.7912,38.8554,963556.05750239,0
+TX.US,D,20211008,000000,39.3035,39.6612,38.5249,38.59,324561.41034667,0
+TX.US,D,20211011,000000,39.3317,40.2755,38.9283,38.9652,393085.26844659,0
+TX.US,D,20211012,000000,39.286,39.8177,39.0294,39.6427,549963.42376388,0
+TX.US,D,20211013,000000,39.8722,39.9907,39.0197,39.5796,533823.15818422,0
+TX.US,D,20211014,000000,40.157,40.5458,39.8537,40.2755,767607.53401733,0
+TX.US,D,20211015,000000,40.6692,41.3185,40.5322,40.8977,754613.2262516,0
+TX.US,D,20211018,000000,39.8537,40.6051,39.2675,40.5224,666472.91177632,0
+TX.US,D,20211019,000000,40.5224,40.852,39.8809,40.5497,426936.7209865,0
+TX.US,D,20211020,000000,40.6323,41.7948,40.4855,41.374,499115.77467598,0
+TX.US,D,20211021,000000,40.852,40.9161,39.4415,39.8994,570026.3633607,0
+TX.US,D,20211022,000000,40.018,40.9161,40.0082,40.5224,493314.57908648,0
+TX.US,D,20211025,000000,40.989,42.3907,40.7878,42.1623,514721.08340042,0
+TX.US,D,20211026,000000,42.5278,42.6289,41.6121,42.0981,749312.00956908,0
+TX.US,D,20211027,000000,41.6957,42.2439,40.5322,40.5497,746396.49470818,0
+TX.US,D,20211028,000000,40.8704,41.2729,40.3572,40.8792,591449.32788557,0
+TX.US,D,20211029,000000,41.0172,42.8398,41.0172,42.4364,1243798.3499211,0
+TX.US,D,20211101,000000,42.9039,43.4075,41.8687,43.0692,939783.39786731,0
+TX.US,D,20211102,000000,43.042,43.042,41.4935,42.4733,1480647.4112767,0
+TX.US,D,20211103,000000,40.1424,40.1424,36.089,36.3368,4032013.0257865,0
+TX.US,D,20211104,000000,36.6294,37.097,34.175,35.567,2328130.1763563,0
+TX.US,D,20211105,000000,35.5398,35.5767,34.4219,35.4202,1435338.6231666,0
+TX.US,D,20211108,000000,36.1901,37.4352,36.1803,37.2428,1304689.8139656,0
+TX.US,D,20211109,000000,37.1883,38.0126,36.575,37.3079,1241302.5704389,0
+TX.US,D,20211110,000000,37.2797,38.2138,37.0046,37.6734,967607.32691744,0
+TX.US,D,20211111,000000,38.4714,38.9195,38.1876,38.452,898054.70563441,0
+TX.US,D,20211112,000000,38.592,38.9934,37.8173,38.592,428148.60401619,0
+TX.US,D,20211115,000000,38.3966,38.4938,37.6258,37.929,822612.41512814,0
+TX.US,D,20211116,000000,37.827,37.8406,36.8092,37.2758,807886.69892525,0
+TX.US,D,20211117,000000,36.9395,37.5509,36.4165,36.678,886227.01531831,0
+TX.US,D,20211118,000000,36.6596,37.0328,36.0802,36.0899,561126.5330637,0
+TX.US,D,20211119,000000,35.7818,35.9315,35.0256,35.5019,1247775.548387,0
+TX.US,D,20211122,000000,35.7254,36.8841,35.3386,35.7915,721318.33459375,0
+TX.US,D,20211123,000000,36.1735,37.304,36.0297,36.6693,495344.32884673,0
+TX.US,D,20211124,000000,36.4914,36.5215,35.7536,35.8566,686888.71714494,0
+TX.US,D,20211126,000000,34.5677,35.7351,33.5694,35.567,867858.44868406,0
+TX.US,D,20211129,000000,35.9218,36.0433,35.0625,35.2404,1108940.8705381,0
+TX.US,D,20211130,000000,35.0907,36.576,34.9692,35.6603,1366668.6806947,0
+TX.US,D,20211201,000000,35.9315,36.8841,35.1655,35.2219,705865.2828204,0
+TX.US,D,20211202,000000,35.5019,37.7239,35.0537,37.4722,865566.36431211,0
+TX.US,D,20211203,000000,37.4906,38.069,37.061,37.7521,741896.6845453,0
+TX.US,D,20211206,000000,38.2372,39.1528,37.9388,38.0039,932213.75836606,0
+TX.US,D,20211207,000000,38.6668,40.0121,38.6668,39.601,699011.66249459,0
+TX.US,D,20211208,000000,39.6476,40.6751,39.5543,39.601,647652.71810469,0
+TX.US,D,20211209,000000,39.0498,40.0121,38.5648,39.7691,377356.50814018,0
+TX.US,D,20211210,000000,40.3669,40.9735,40.0773,40.7587,838368.9520405,0
+TX.US,D,20211213,000000,40.7684,41.3895,40.4787,40.815,580101.04121279,0
+TX.US,D,20211214,000000,41.0104,41.8328,40.329,40.7966,401355.49567554,0
+TX.US,D,20211215,000000,40.3941,40.4039,38.3587,39.7779,603253.35664846,0
+TX.US,D,20211216,000000,40.0024,41.0386,40.0024,40.4418,449312.32021892,0
+TX.US,D,20211217,000000,40.1336,40.2775,39.2364,39.5825,750369.57812131,0
+TX.US,D,20211220,000000,40.3203,40.3203,37.7473,38.07,422413.24927041,0
+TX.US,D,20211221,000000,38.4335,39.2277,38.4248,38.555,347702.40938732,0
+TX.US,D,20211222,000000,39.218,39.8527,38.765,39.5076,348719.85617541,0
+TX.US,D,20211223,000000,39.5076,39.9188,39.3298,39.7876,263465.22242873,0
+TX.US,D,20211227,000000,39.7312,40.2337,39.4143,40.1336,220066.84754965,0
+TX.US,D,20211228,000000,39.8245,40.1842,39.0877,39.6943,322218.91657875,0
+TX.US,D,20211229,000000,39.5912,40.1803,39.461,39.9742,232244.31734801,0
+TX.US,D,20211230,000000,40.4039,40.9083,39.7312,40.0773,355740.13613688,0
+TX.US,D,20211231,000000,39.9655,40.7023,39.7312,40.6371,542150.99615142,0
+TX.US,D,20220103,000000,40.8432,41.6461,40.2639,41.6179,1025899.1063982,0
+TX.US,D,20220104,000000,41.478,43.0186,41.3662,42.6823,1129658.1035193,0
+TX.US,D,20220105,000000,43.1304,45.231,43.0186,44.849,2377178.5186369,0
+TX.US,D,20220106,000000,45.717,45.717,44.4845,45.1008,761251.83507214,0
+TX.US,D,20220107,000000,45.091,45.3904,44.4563,45.0823,813231.12366145,0
+TX.US,D,20220110,000000,44.9608,45.4556,42.3557,43.3268,715219.82644433,0
+TX.US,D,20220111,000000,42.2906,43.2335,41.7394,43.1304,512972.18598915,0
+TX.US,D,20220112,000000,43.8031,45.1008,43.2617,44.8675,590530.64236306,0
+TX.US,D,20220113,000000,44.9705,45.2407,43.215,43.8031,610582.26556486,0
+TX.US,D,20220114,000000,43.3919,43.8867,42.8505,43.4765,301031.53882281,0
+TX.US,D,20220118,000000,43.0371,43.1489,42.1594,42.6172,420077.95684477,0
+TX.US,D,20220119,000000,43.3171,43.84,41.963,43.215,559966.08819316,0
+TX.US,D,20220120,000000,43.3083,44.5311,42.5044,42.6172,814223.88013314,0
+TX.US,D,20220121,000000,41.9358,42.0894,39.461,39.7779,1032804.1648832,0
+TX.US,D,20220124,000000,38.7601,39.0129,36.9113,38.5832,894418.02778215,0
+TX.US,D,20220125,000000,37.9669,38.7047,37.1359,38.2936,642023.32596677,0
+TX.US,D,20220126,000000,39.1752,39.9655,38.9098,39.3025,528805.88014025,0
+TX.US,D,20220127,000000,39.8245,40.2542,38.21,38.2372,848986.81685327,0
+TX.US,D,20220128,000000,38.5268,38.5268,37.2855,38.3402,1529350.0891278,0
+TX.US,D,20220131,000000,38.3217,39.0731,37.5558,37.6122,936935.78137649,0
+TX.US,D,20220201,000000,38.3781,39.0411,37.201,38.6396,3003580.0756683,0
+TX.US,D,20220202,000000,38.9847,39.4979,37.9951,39.1431,794177.40074726,0
+TX.US,D,20220203,000000,38.835,38.8836,37.0795,37.4906,1402681.5646823,0
+TX.US,D,20220204,000000,37.4343,39.3395,37.4343,38.9195,793915.06613557,0
+TX.US,D,20220207,000000,39.1528,39.4697,38.312,38.9098,415135.77851316,0
+TX.US,D,20220208,000000,39.3395,40.6284,38.938,40.3941,462336.46211697,0
+TX.US,D,20220209,000000,40.1988,41.1134,39.8342,40.815,450794.76796577,0
+TX.US,D,20220210,000000,40.4136,42.0942,40.2075,41.5149,616344.36815341,0
+TX.US,D,20220211,000000,40.8335,41.8512,39.3395,39.3861,688383.51004998,0
+TX.US,D,20220214,000000,39.4697,39.8245,38.938,39.704,318051.39692401,0
+TX.US,D,20220215,000000,39.9839,40.7023,39.2296,40.4505,383162.84754559,0
+TX.US,D,20220216,000000,38.0224,38.1069,34.7962,35.9597,4179275.3316314,0
+TX.US,D,20220217,000000,35.3337,35.95,33.8212,34.316,1833813.5819294,0
+TX.US,D,20220218,000000,34.176,34.9604,33.8299,34.6892,1408949.8187569,0
+TX.US,D,20220222,000000,34.6426,35.1325,34.0545,34.1478,1062691.7928786,0
+TX.US,D,20220223,000000,34.3344,35.0722,33.9894,34.5959,1122411.4956576,0
+TX.US,D,20220224,000000,32.784,34.7923,32.6441,34.6426,1493244.6164537,0
+TX.US,D,20220225,000000,34.9876,37.2156,34.9225,36.818,1034412.1217384,0
+TX.US,D,20220228,000000,36.0336,37.5742,35.95,36.678,1765568.5186521,0
+TX.US,D,20220301,000000,36.3611,37.341,35.6603,36.3048,1338214.1198133,0
+TX.US,D,20220302,000000,36.5944,38.5181,36.0015,38.3217,1153742.4783989,0
+TX.US,D,20220303,000000,38.7514,39.7157,38.4151,39.4892,1051531.7698684,0
+TX.US,D,20220304,000000,39.2364,39.4328,37.4809,38.3217,611734.48032994,0
+TX.US,D,20220307,000000,38.5268,39.3113,36.3329,36.6596,584528.83795286,0
+TX.US,D,20220308,000000,36.5293,36.8841,34.8574,34.9138,704681.17639665,0
+TX.US,D,20220309,000000,35.287,36.818,35.0625,36.4729,563961.80439632,0
+TX.US,D,20220310,000000,36.2766,37.8192,36.0063,37.7239,500034.46019849,0
+TX.US,D,20220311,000000,38.21,38.21,37.547,38.0505,360805.76605047,0
+TX.US,D,20220314,000000,37.9106,38.1905,36.5662,37.1359,813614.85232875,0
+TX.US,D,20220315,000000,36.6498,37.1543,35.8382,37.0979,451318.40842597,0
+TX.US,D,20220316,000000,37.4158,39.1149,37.201,39.0877,418850.64236733,0
+TX.US,D,20220317,000000,39.078,40.1336,39.0595,39.564,559622.48129001,0
+TX.US,D,20220318,000000,39.2646,39.9188,38.6863,39.8342,625278.14763545,0
+TX.US,D,20220321,000000,40.1521,41.6461,39.8012,41.0853,495017.18215451,0
+TX.US,D,20220322,000000,41.6364,41.6831,40.4039,40.815,366868.26748847,0
+TX.US,D,20220323,000000,40.8899,41.9164,40.7305,41.4216,516857.82453172,0
+TX.US,D,20220324,000000,41.6549,43.1304,41.5995,42.9156,674657.75166106,0
+TX.US,D,20220325,000000,42.832,43.8964,42.3275,43.7934,534068.0038218,0
+TX.US,D,20220328,000000,43.597,43.597,41.6831,42.7756,428332.75262597,0
+TX.US,D,20220329,000000,42.7756,43.355,40.9035,43.1683,576094.00861462,0
+TX.US,D,20220330,000000,43.4201,43.7,42.4772,42.8971,219731.47075196,0
+TX.US,D,20220331,000000,42.9156,43.2753,42.4024,42.6259,295945.33364556,0
+TX.US,D,20220401,000000,43.0556,44.0928,42.5423,44.0928,582743.93383018,0
+TX.US,D,20220404,000000,44.4378,45.0074,43.4483,43.9615,413933.15435212,0
+TX.US,D,20220405,000000,43.8867,44.3912,43.1868,43.7,415335.35857068,0
+TX.US,D,20220406,000000,43.8497,44.1666,43.1022,44.1666,416082.24064161,0
+TX.US,D,20220407,000000,44.3163,45.0619,43.9061,44.7926,611725.22146129,0
+TX.US,D,20220408,000000,44.6624,46.3148,44.4942,45.7734,550825.52731132,0
+TX.US,D,20220411,000000,46.2303,47.0244,45.474,45.6237,675117.60880391,0
+TX.US,D,20220412,000000,46.1185,46.5851,44.5963,44.9511,453668.10353617,0
+TX.US,D,20220413,000000,45.4138,46.3897,45.1941,46.2585,323465.77755667,0
+TX.US,D,20220414,000000,45.9882,46.5821,45.1338,45.2407,523200.14955553,0
+TX.US,D,20220418,000000,45.4653,46.5345,45.2592,45.8288,489920.68934543,0
+TX.US,D,20220419,000000,45.8483,46.7911,45.5771,46.3702,415242.7698842,0
+TX.US,D,20220420,000000,46.2031,46.5015,44.4194,44.5311,600630.01053155,0
+TX.US,D,20220421,000000,44.9326,45.2874,42.7776,43.0371,659938.20803727,0
+TX.US,D,20220422,000000,43.0741,43.4998,40.6371,40.852,468254.93670935,0
+TX.US,D,20220425,000000,39.5912,39.8809,37.2758,39.0411,760218.95683631,0
+TX.US,D,20220426,000000,38.7417,39.1344,37.3507,37.3973,437887.9050706,0
+TX.US,D,20220427,000000,38.1818,42.0009,38.0972,40.4884,904562.6615307,0
+TX.US,D,20220428,000000,40.8704,41.2252,40.1521,41.1514,475796.79960465,0
+TX.US,D,20220429,000000,41.2252,42.0097,39.7506,40.0588,643239.32404919,0
+TX.US,D,20220502,000000,39.6573,41.2252,38.5648,41.0668,951365.21378265,0
+TX.US,D,20220503,000000,41.0853,43.9431,40.8238,43.5698,1759498.8158718,0
+TX.US,D,20220504,000000,43.8867,44.6808,41.3283,42.6823,662963.80055877,0
+TX.US,D,20220505,000000,42.2838,42.5268,38.6872,39.6593,552724.62414732,0
+TX.US,D,20220506,000000,39.3385,39.8197,37.977,38.4734,591676.68454904,0
+TX.US,D,20220509,000000,37.6958,38.4734,36.9911,37.5888,560486.64236381,0
+TX.US,D,20220510,000000,38.1721,38.4539,36.9435,37.6083,457137.09298958,0
+TX.US,D,20220511,000000,38.1623,39.8634,38.1623,38.5997,483577.33555844,0
+TX.US,D,20220512,000000,37.8999,38.6775,36.7432,38.1137,329270.05943572,0
+TX.US,D,20220513,000000,38.6775,39.5232,38.1137,38.6192,292969.12175685,0
+TX.US,D,20220516,000000,39.2899,40.2717,38.5317,39.183,551803.88109845,0
+TX.US,D,20220517,000000,40.3397,40.9715,39.9023,40.4563,482888.06422576,0
+TX.US,D,20220518,000000,39.9023,40.2814,37.9193,38.2498,389784.99615521,0
+TX.US,D,20220519,000000,37.9096,39.5135,37.8221,38.7942,438913.58196415,0
+TX.US,D,20220520,000000,39.7759,40.3494,38.9108,40.0481,306853.30967597,0
+TX.US,D,20220523,000000,40.3591,42.0505,40.1647,41.8269,336248.16010669,0
+TX.US,D,20220524,000000,41.4575,41.7978,40.2036,41.0882,281512.81494985,0
+TX.US,D,20220525,000000,40.816,41.7637,40.3439,41.5839,306717.5129358,0
+TX.US,D,20220526,000000,42.0019,43.6932,41.8712,43.3141,331543.62607037,0
+TX.US,D,20220527,000000,43.6641,43.6842,42.7222,43.5183,442809.50813855,0
+TX.US,D,20220531,000000,43.5183,43.5406,42.1088,42.7406,302776.32118134,0
+TX.US,D,20220601,000000,42.7795,43.3919,41.8561,42.3713,339367.37007784,0
+TX.US,D,20220602,000000,42.8476,43.353,42.415,42.8087,507591.75454154,0
+TX.US,D,20220603,000000,42.2935,42.8378,41.9241,42.4976,169670.82549913,0
+TX.US,D,20220606,000000,42.5851,43.1829,42.1184,42.867,308882.03067304,0
+TX.US,D,20220607,000000,42.381,43.1003,42.0409,42.7892,266043.30296558,0
+TX.US,D,20220608,000000,42.3227,42.624,41.2048,41.2534,307683.52156473,0
+TX.US,D,20220609,000000,40.7771,40.8452,39.4065,39.4065,335415.89069156,0
+TX.US,D,20220610,000000,38.7456,39.3288,38.0457,38.7942,268715.00095209,0
+TX.US,D,20220613,000000,37.3264,37.584,36.1599,36.7043,271542.04217924,0
+TX.US,D,20220614,000000,36.4515,37.1611,36.1696,36.6071,289911.63757668,0
+TX.US,D,20220615,000000,37.0348,38.3081,37.0348,37.9971,371391.73920456,0
+TX.US,D,20220616,000000,36.9667,37.2,35.6253,36.1794,334354.2070866,0
+TX.US,D,20220617,000000,36.0724,37.0153,35.217,35.878,474891.48800352,0
+TX.US,D,20220621,000000,36.4515,37.1514,36.1794,36.9473,431005.47937566,0
+TX.US,D,20220622,000000,35.7808,36.9376,35.0907,36.2571,856251.94245233,0
+TX.US,D,20220623,000000,36.3349,37.0834,35.6739,36.957,1517788.8484761,0
+TX.US,D,20220624,000000,36.9667,37.2,36.4515,36.6168,476965.47458065,0
+TX.US,D,20220627,000000,36.9667,37.2681,36.4904,36.6071,497032.5292302,0
+TX.US,D,20220628,000000,36.8792,37.2778,35.9898,36.3349,319441.25598438,0
+TX.US,D,20220629,000000,36.7626,36.7626,35.2462,35.5767,327963.53019318,0
+TX.US,D,20220630,000000,34.9352,35.4989,34.4394,35.081,356679.39692305,0
+TX.US,D,20220701,000000,34.6144,35.4193,34.1478,35.1393,364080.31926227,0
+TX.US,D,20220705,000000,34.0214,34.1089,32.5634,34.07,551759.64428157,0
+TX.US,D,20220706,000000,33.6715,33.6715,32.437,33.1369,596634.29432839,0
+TX.US,D,20220707,000000,33.5257,34.9449,33.5257,34.4297,225396.86960129,0
+TX.US,D,20220708,000000,34.4686,34.4686,33.5063,33.6423,406140.27324013,0
+TX.US,D,20220711,000000,33.1466,33.9826,32.8647,33.3896,438798.36048764,0
+TX.US,D,20220712,000000,33.2827,33.7347,32.9716,32.9716,187741.05081029,0
+TX.US,D,20220713,000000,32.9036,33.5257,32.4856,32.8355,239628.7794763,0
+TX.US,D,20220714,000000,31.7177,31.9315,29.55,29.9,653541.35856475,0
+TX.US,D,20220715,000000,29.9583,30.3738,28.996,30.2208,604432.31925629,0
+TX.US,D,20220718,000000,30.6193,31.9218,30.2791,30.3763,559262.41417592,0
+TX.US,D,20220719,000000,30.5318,32.126,30.454,32.0968,730564.85808345,0
+TX.US,D,20220720,000000,32.2037,32.7675,31.8246,32.6509,423285.64044968,0
+TX.US,D,20220721,000000,32.7286,32.8647,31.8343,32.5537,411637.98369062,0
+TX.US,D,20220722,000000,32.9911,33.2924,31.971,32.1746,290558.72961885,0
+TX.US,D,20220725,000000,32.7092,33.2827,32.5682,33.0591,314013.50143035,0
+TX.US,D,20220726,000000,32.8647,33.0008,32.4564,32.8355,221973.14572794,0
+TX.US,D,20220727,000000,33.098,33.8756,32.612,33.6035,202144.76413687,0
+TX.US,D,20220728,000000,33.6035,34.2013,33.584,34.0214,220053.47362827,0
+TX.US,D,20220729,000000,34.3519,34.7213,33.5568,34.4394,410532.06326879,0
+TX.US,D,20220801,000000,34.1478,34.3228,33.4479,33.9437,656691.43143141,0
+TX.US,D,20220802,000000,34.0506,34.5658,33.2875,33.7201,401211.4688299,0
+TX.US,D,20220803,000000,33.7784,33.8367,32.3495,33.0688,382319.26173545,0
+TX.US,D,20220804,000000,33.0494,33.7201,32.3592,33.2535,258203.09874717,0
+TX.US,D,20220805,000000,32.8841,34.3016,32.8841,33.5354,201157.15148109,0
+TX.US,D,20220808,000000,33.7881,34.4297,32.2815,32.9133,702522.83123851,0
+TX.US,D,20220809,000000,33.1369,33.2869,31.8927,32.855,584023.71522995,0
+TX.US,D,20220810,000000,33.5354,34.5075,33.2924,33.7298,476179.49950876,0
+TX.US,D,20220811,000000,34.1672,34.7893,33.9048,33.9826,285916.9501367,0
+TX.US,D,20220812,000000,34.0506,34.8282,33.8173,34.488,246385.6960629,0
+TX.US,D,20220815,000000,33.9048,34.2547,33.5354,33.9048,248612.96835431,0
+TX.US,D,20220816,000000,34.0214,34.4588,33.8367,33.9728,259555.92233295,0
+TX.US,D,20220817,000000,33.2632,33.4868,32.4856,32.5148,246803.37391524,0
+TX.US,D,20220818,000000,32.9814,33.0213,32.194,32.2912,285309.97985867,0
+TX.US,D,20220819,000000,31.7566,31.9607,31.2025,31.3483,370870.15627073,0
+TX.US,D,20220822,000000,30.8234,31.2122,30.5221,31.0178,557106.12654414,0
+TX.US,D,20220823,000000,31.3483,32.4662,31.3386,31.8246,793139.37869551,0
+TX.US,D,20220824,000000,31.6011,31.8927,30.9595,31.3192,661276.62893848,0
+TX.US,D,20220825,000000,31.6788,33.1272,31.3289,33.1272,371535.7660502,0
+TX.US,D,20220826,000000,32.5148,32.7578,31.2706,31.2997,308089.88302206,0
+TX.US,D,20220829,000000,31.0275,32.1746,30.9008,31.8149,247793.04409738,0
+TX.US,D,20220830,000000,31.7955,31.8295,30.3374,30.4638,276151.93000272,0
+TX.US,D,20220831,000000,30.5318,30.6679,29.7445,29.9486,630419.90602458,0
+TX.US,D,20220901,000000,29.4334,29.4334,28.4759,28.7044,884647.86383225,0
+TX.US,D,20220902,000000,29.1612,29.3508,28.6072,28.8405,1116169.9894257,0
+TX.US,D,20220906,000000,29.3168,29.4084,28.5002,28.5877,677892.18310873,0
+TX.US,D,20220907,000000,28.335,28.7238,27.917,28.578,574989.11695597,0
+TX.US,D,20220908,000000,28.4905,29.9386,28.4905,29.5695,404549.80535906,0
+TX.US,D,20220909,000000,29.9972,31.0956,29.9972,31.0567,356454.09778595,0
+TX.US,D,20220912,000000,31.2317,31.6549,30.5707,30.629,263762.53498864,0
+TX.US,D,20220913,000000,29.7833,30.3235,29.4334,29.5209,159434.63182729,0
+TX.US,D,20220914,000000,29.2487,29.4237,28.1066,28.2961,362809.79673114,0
+TX.US,D,20220915,000000,28.3836,28.6655,27.5453,27.8004,249108.83220857,0
+TX.US,D,20220916,000000,27.5962,27.8004,27.2366,27.4699,289713.08628234,0
+TX.US,D,20220919,000000,26.9741,28.7335,26.9741,28.4808,305625.99519853,0
+TX.US,D,20220920,000000,27.9851,28.1892,27.5768,28.0434,274586.15243804,0
+TX.US,D,20220921,000000,28.3253,28.8793,27.9413,28.1211,303866.81015543,0
+TX.US,D,20220922,000000,28.7238,28.9474,28.4128,28.6266,258264.82453816,0
+TX.US,D,20220923,000000,27.849,27.849,26.7895,27.1005,346159.26461267,0
+TX.US,D,20220926,000000,26.6728,26.8867,25.7591,26.0021,376606.5397797,0
+TX.US,D,20220927,000000,26.4978,27.1297,26.3229,26.5853,340799.40842872,0
+TX.US,D,20220928,000000,26.3812,26.9061,26.3034,26.702,213032.16490362,0
+TX.US,D,20220929,000000,26.5562,26.7603,26.1187,26.4687,307561.09874594,0
+TX.US,D,20220930,000000,26.4201,27.0713,26.2549,26.6242,248316.68455758,0
+TX.US,D,20221003,000000,27.3824,28.266,27.227,28.1211,176752.83125159,0
+TX.US,D,20221004,000000,28.5197,29.3168,28.3544,28.9765,283680.41897664,0
+TX.US,D,20221005,000000,28.4808,28.7433,27.9365,28.4419,268864.17161364,0
+TX.US,D,20221006,000000,27.9851,28.3933,27.674,27.8295,225496.65963006,0
+TX.US,D,20221007,000000,27.5865,27.6448,27.1005,27.2269,273228.18503635,0
+TX.US,D,20221010,000000,27.7032,28.16,27.3921,27.5671,230955.27707958,0
+TX.US,D,20221011,000000,27.5476,27.9462,27.2366,27.5476,149260.16394643,0
+TX.US,D,20221012,000000,27.3921,27.6934,26.9644,27.5671,132798.92425365,0
+TX.US,D,20221013,000000,26.945,28.3447,26.6825,28.2184,184102.31543166,0
+TX.US,D,20221014,000000,28.0045,28.0045,26.3229,26.3812,407929.29241554,0
+TX.US,D,20221017,000000,26.8867,27.2366,26.7156,26.8672,269727.30392426,0
+TX.US,D,20221018,000000,27.5088,27.6546,26.5367,27.013,266074.16586107,0
+TX.US,D,20221019,000000,26.8283,27.0373,26.4978,26.6048,128046.03834772,0
+TX.US,D,20221020,000000,26.6145,27.5088,26.4395,27.0713,259977.71523802,0
+TX.US,D,20221021,000000,26.9644,28.16,26.9644,28.0337,225558.38542104,0
+TX.US,D,20221024,000000,27.8976,27.8976,27.397,27.5088,253965.62319598,0
+TX.US,D,20221025,000000,27.2171,28.092,27.1248,28.0337,240827.28858461,0
+TX.US,D,20221026,000000,28.0823,28.8842,27.9171,28.2767,145385.84179888,0
+TX.US,D,20221027,000000,28.403,28.403,27.9073,28.1309,186717.4314431,0
+TX.US,D,20221028,000000,27.8879,28.1989,27.1199,27.6934,299370.0862821,0
+TX.US,D,20221031,000000,27.5671,28.2864,27.5476,27.9851,175645.88206658,0
+TX.US,D,20221101,000000,28.7335,28.8405,28.16,28.1989,191314.97410837,0
+TX.US,D,20221102,000000,28.0434,28.2475,26.8575,26.8575,258579.62607218,0
+TX.US,D,20221103,000000,26.9644,27.1199,25.2828,26.9158,438648.16106291,0
+TX.US,D,20221104,000000,28.2475,30.1187,28.0531,30.0652,530389.14667904,0
+TX.US,D,20221107,000000,30.2208,30.8817,29.7396,29.7736,277028.43623472,0
+TX.US,D,20221108,000000,29.9,30.4006,29.4626,29.6181,282685.60497858,0
+TX.US,D,20221109,000000,29.5403,29.8414,28.8405,29.0154,196128.5570421,0
+TX.US,D,20221110,000000,30.0847,30.2694,29.4188,29.7736,289492.93096116,0
+TX.US,D,20221111,000000,30.1333,31.5719,30.1041,31.29,563373.35185559,0
+TX.US,D,20221114,000000,30.94,32.83,30.8153,32.6,467492,0
+TX.US,D,20221115,000000,32.76,32.835,32.09,32.21,269230,0
+TX.US,D,20221116,000000,31.9,32.04,31.395,31.71,302743,0
+TX.US,D,20221117,000000,31.31,31.49,31.04,31.41,272781,0
+TX.US,D,20221118,000000,31.62,31.62,30.61,30.63,120678,0
+TX.US,D,20221121,000000,30.6,30.6,29.38,30.13,449711,0
+TX.US,D,20221122,000000,30.44,31.03,30.21,30.57,283620,0
+TX.US,D,20221123,000000,30.4,31.015,30.1,30.92,132086,0
+TX.US,D,20221125,000000,31.04,31.3,30.5854,31.21,94540,0
+TX.US,D,20221128,000000,30.58,31.08,30.06,30.06,209945,0
+TX.US,D,20221129,000000,30.64,31.2244,30.64,31,122530,0
+TX.US,D,20221130,000000,31.3,31.53,30.78,31.49,144098,0
+TX.US,D,20221201,000000,31.29,31.48,30.75,30.83,161563,0
+TX.US,D,20221202,000000,30.59,31.67,30.59,31.55,143358,0
+TX.US,D,20221205,000000,31.43,31.43,30.61,30.76,205780,0
+TX.US,D,20221206,000000,30.99,31.7579,30.79,31.09,215608,0
+TX.US,D,20221207,000000,30.99,31.24,30.655,30.72,108789,0
+TX.US,D,20221208,000000,31.32,31.9,30.79,31.24,181924,0
+TX.US,D,20221209,000000,31.33,31.69,31.022,31.26,117951,0
+TX.US,D,20221212,000000,31.01,31.11,30.01,30.65,165196,0
+TX.US,D,20221213,000000,31.29,31.66,30.58,30.64,174589,0
+TX.US,D,20221214,000000,30.46,30.64,29.6882,30.31,287923,0
+TX.US,D,20221215,000000,29.95,30.04,28.88,29.02,331114,0
+TX.US,D,20221216,000000,28.64,29.16,28.47,28.79,340095,0
+TX.US,D,20221219,000000,28.96,29.45,28.5393,29.32,273000,0
+TX.US,D,20221220,000000,29.49,30.34,29.36,30.04,348270,0
+TX.US,D,20221221,000000,30.39,30.72,30.23,30.58,189260,0
+TX.US,D,20221222,000000,30.44,30.96,30,30.96,227805,0
+TX.US,D,20221223,000000,31,31.36,30.69,30.93,156758,0
+TX.US,D,20221227,000000,31.01,31.63,31.01,31.4,186502,0
+TX.US,D,20221228,000000,31.35,31.55,30.66,30.96,193587,0
+TX.US,D,20221229,000000,31.06,31.37,30.67,30.91,354300,0
+TX.US,D,20221230,000000,30.77,31.03,30.44,30.56,252355,0
+TX.US,D,20230103,000000,30.59,31.03,29.6,29.93,226569,0
+TX.US,D,20230104,000000,30.2,30.53,29.86,30.27,161203,0
+TX.US,D,20230105,000000,30.21,31.39,30.09,31.38,157001,0
+TX.US,D,20230106,000000,31.8,32.38,31.69,32.08,163492,0
+TX.US,D,20230109,000000,32.42,32.8,32.13,32.3,249200,0
+TX.US,D,20230110,000000,32.66,33.845,32.6,33.83,278095,0
+TX.US,D,20230111,000000,34,34.84,34,34.79,317257,0
+TX.US,D,20230112,000000,35.1,35.63,34.38,35.35,205045,0
+TX.US,D,20230113,000000,35.17,35.9,35.17,35.75,201959,0
+TX.US,D,20230117,000000,35.9,36.3,35.66,35.97,244516,0
+TX.US,D,20230118,000000,36.32,36.87,36.07,36.13,418371,0
+TX.US,D,20230119,000000,35.82,36.1,35.28,35.79,204960,0
+TX.US,D,20230120,000000,36.42,37.82,36.13,37.7,442588,0
+TX.US,D,20230123,000000,38.2,39.75,37.94,38.78,884052,0
+TX.US,D,20230124,000000,38.88,39.69,38.4162,39.56,366918,0
+TX.US,D,20230125,000000,39.24,39.8531,39.11,39.64,339037,0
+TX.US,D,20230126,000000,39.94,40.72,39.57,40.54,401248,0
+TX.US,D,20230127,000000,40.42,40.495,39.79,40.25,196690,0
+TX.US,D,20230130,000000,39.88,40.19,39.335,39.7,375936,0
+TX.US,D,20230131,000000,39.5,40.43,39.08,40.35,309628,0
+TX.US,D,20230201,000000,39.99,41.12,39.73,40.78,331996,0
+TX.US,D,20230202,000000,40.81,41.05,39.76,40.16,437184,0
+TX.US,D,20230203,000000,40.09,41.02,39.86,39.91,466671,0
+TX.US,D,20230206,000000,39.46,39.64,38.8,39.23,587501,0
+TX.US,D,20230207,000000,39.38,39.38,38.6242,38.96,517907,0
+TX.US,D,20230208,000000,38.81,39.39,38.539,39.23,174674,0
+TX.US,D,20230209,000000,39.59,39.59,37.68,37.68,187770,0
+TX.US,D,20230210,000000,37.7,37.95,37.28,37.95,143024,0
+TX.US,D,20230213,000000,37.89,38.27,37.56,37.88,301422,0
+TX.US,D,20230214,000000,37.88,39.475,37.845,39.06,422364,0
+TX.US,D,20230215,000000,38.06,41.09,37.25,41,598152,0
+TX.US,D,20230216,000000,41.23,41.57,40.48,41.24,248536,0
+TX.US,D,20230217,000000,41.1,41.2392,40.34,40.89,124678,0
+TX.US,D,20230221,000000,40.89,41.05,40.11,40.38,156907,0
+TX.US,D,20230222,000000,40.36,40.77,40.1352,40.2,210540,0
+TX.US,D,20230223,000000,40.46,41.2,40.05,41.16,286217,0
+TX.US,D,20230224,000000,40.46,41.13,40.22,41.1,263146,0
+TX.US,D,20230227,000000,41.45,42.46,41.345,41.81,354100,0
+TX.US,D,20230228,000000,41.99,43.28,41.82,42.61,342502,0
+TX.US,D,20230301,000000,43.18,44.435,42.83,44.06,400595,0
+TX.US,D,20230302,000000,43.69,44.83,43.5688,44.82,344837,0
+TX.US,D,20230303,000000,45,45.33,44.56,45,403781,0
+TX.US,D,20230306,000000,45.81,45.81,44.88,45.2,1211030,0
+TX.US,D,20230307,000000,45.01,45.3,43.66,43.79,226665,0
+TX.US,D,20230308,000000,44.09,45.1,43.91,45.02,246769,0
+TX.US,D,20230309,000000,43.79,44.54,43.35,43.55,476457,0
+TX.US,D,20230310,000000,43.48,43.67,41.8,42.04,419216,0
+TX.US,D,20230313,000000,41.36,42.5,41.192,41.62,574642,0
+TX.US,D,20230314,000000,42.14,42.8,41.95,42.32,337288,0
+TX.US,D,20230315,000000,41.16,41.16,38.9608,39.44,384450,0
+TX.US,D,20230316,000000,38.8,40.11,38.61,40.04,257743,0
+TX.US,D,20230317,000000,40.06,40.2,38.96,39.03,266926,0
+TX.US,D,20230320,000000,39.64,40.02,39.25,39.3,128523,0
+TX.US,D,20230321,000000,40.03,40.24,39.54,40.02,157960,0
+TX.US,D,20230322,000000,39.93,40,39.15,39.25,187310,0
+TX.US,D,20230323,000000,39.6,40.34,38.84,39.16,202835,0
+TX.US,D,20230324,000000,38.76,39.22,38.4059,39.02,222134,0
+TX.US,D,20230327,000000,39.42,39.76,38.76,39.54,164638,0
+TX.US,D,20230328,000000,39.67,40.67,39.56,40.01,228823,0
+TX.US,D,20230329,000000,40.54,40.86,40.435,40.67,182183,0
+TX.US,D,20230330,000000,40.66,41.58,40.645,41.21,246846,0
+TX.US,D,20230331,000000,41.45,41.76,41,41.26,188066,0
+TX.US,D,20230403,000000,41.3,41.6,40.82,41.26,162745,0
+TX.US,D,20230404,000000,41.23,41.44,39.63,39.89,173035,0
+TX.US,D,20230405,000000,39.24,39.75,38.55,38.93,247371,0
+TX.US,D,20230406,000000,39.16,39.59,38.9,39.31,138156,0
+TX.US,D,20230410,000000,39.5,40.62,39.45,40.22,152418,0
+TX.US,D,20230411,000000,40.95,41.91,40.86,41.7,399939,0
+TX.US,D,20230412,000000,42.21,42.63,41.76,41.84,302834,0
+TX.US,D,20230413,000000,42.19,42.46,41.78,42.38,159388,0
+TX.US,D,20230414,000000,42.39,42.745,42.1,42.29,170910,0
+TX.US,D,20230417,000000,42.46,42.46,41.79,42.01,99775,0
+TX.US,D,20230418,000000,42.27,43.28,41.76,43.17,168387,0
+TX.US,D,20230419,000000,42.91,42.91,41.72,41.79,212836,0
+TX.US,D,20230420,000000,41.32,42.29,41.32,42.27,205026,0
+TX.US,D,20230421,000000,41.97,41.97,40.9,41.44,217866,0
+TX.US,D,20230424,000000,41.25,41.7,41.13,41.64,144889,0
+TX.US,D,20230425,000000,40.95,41.09,40.235,40.3,224860,0
+TX.US,D,20230426,000000,41.76,43.13,40.73,42.17,621173,0
+TX.US,D,20230427,000000,42.42,43.57,42.3282,43.49,285979,0
+TX.US,D,20230428,000000,43.2,43.59,42.41,43.35,322568,0
+TX.US,D,20230501,000000,43.5,43.6399,42.42,42.59,219922,0
+TX.US,D,20230502,000000,42.27,42.49,41.27,41.49,700427,0
+TX.US,D,20230503,000000,41.59,41.81,40.75,40.82,338433,0
+TX.US,D,20230504,000000,38.94,39.165,37.91,38.05,311319,0
+TX.US,D,20230505,000000,38.51,39.46,38.51,39.28,285694,0
+TX.US,D,20230508,000000,39.86,40.1334,38.49,38.67,324191,0
+TX.US,D,20230509,000000,38.15,38.83,37.88,38.81,420391,0
+TX.US,D,20230510,000000,39.12,39.12,37.66,38.15,369315,0
+TX.US,D,20230511,000000,37.27,37.72,36.82,37.25,352802,0
+TX.US,D,20230512,000000,37.38,37.66,37.2,37.34,193426,0
+TX.US,D,20230515,000000,37.63,38.075,37.48,38.03,267221,0
+TX.US,D,20230516,000000,37.75,38.28,37.75,37.96,334009,0
+TX.US,D,20230517,000000,38.6,39.83,38.5,39.8,271881,0
+TX.US,D,20230518,000000,39.75,40.2,39.15,40.14,220598,0
+TX.US,D,20230519,000000,40.4,40.4,39.545,39.75,222712,0
+TX.US,D,20230522,000000,39.76,40.06,39.29,39.41,148381,0
+TX.US,D,20230523,000000,39.14,39.415,38.46,38.75,202237,0
+TX.US,D,20230524,000000,38.43,38.604,38.145,38.58,210347,0
+TX.US,D,20230525,000000,38.41,38.59,38.16,38.32,77467,0
+TX.US,D,20230526,000000,38.57,38.85,38.36,38.52,116505,0
+TX.US,D,20230530,000000,38.63,38.63,37.32,37.79,150956,0
+TX.US,D,20230531,000000,37.42,37.52,37.04,37.31,184359,0
+TX.US,D,20230601,000000,37.45,38.87,37.44,38.79,163690,0
+TX.US,D,20230602,000000,39.95,40.84,39.64,40.49,176524,0
+TX.US,D,20230605,000000,40.53,40.6,39.495,40.28,162671,0
+TX.US,D,20230606,000000,40.18,41.37,40.18,41.24,102429,0
+TX.US,D,20230607,000000,41,41.74,40.89,41.5,332031,0
+TX.US,D,20230608,000000,41.68,42.44,41.54,42.23,467904,0
+TX.US,D,20230609,000000,42.36,42.36,41.73,42.35,131642,0
+TX.US,D,20230612,000000,41.88,41.89,39.16,40.52,333928,0
+TX.US,D,20230613,000000,40.96,41.47,40.79,40.95,179677,0
+TX.US,D,20230614,000000,41.48,41.48,40.61,40.75,199931,0
+TX.US,D,20230615,000000,40.65,41.16,40.65,40.98,84627,0
+TX.US,D,20230616,000000,40.91,41,40.52,40.93,86602,0
+TX.US,D,20230620,000000,40.63,40.63,40.07,40.39,106882,0
+TX.US,D,20230621,000000,40.09,40.89,40.05,40.84,131477,0
+TX.US,D,20230622,000000,40.78,40.78,40.28,40.38,99481,0
+TX.US,D,20230623,000000,40,40.375,39.47,40,85155,0
+TX.US,D,20230626,000000,39.94,40.43,39.8,39.81,154044,0
+TX.US,D,20230627,000000,40,40.385,39.76,40.22,90563,0
+TX.US,D,20230628,000000,40.06,40.15,39.2,39.6,102924,0
+TX.US,D,20230629,000000,39.73,40.1,39.565,39.67,85205,0
+TX.US,D,20230630,000000,39.99,40.2,39.58,39.65,159659,0
+TX.US,D,20230703,000000,39.91,40.815,39.87,40.18,108415,0
+TX.US,D,20230705,000000,40,40.27,39.65,39.85,178408,0
+TX.US,D,20230706,000000,39.59,39.94,38.83,39.89,227147,0
+TX.US,D,20230707,000000,39.92,41.2,39.92,41,170080,0
+TX.US,D,20230710,000000,40.91,41.69,40.7,41.12,165652,0
+TX.US,D,20230711,000000,41.5,41.54,41.14,41.38,143039,0
+TX.US,D,20230712,000000,41.9,42.9,41.63,42.16,184718,0
+TX.US,D,20230713,000000,42.61,43.75,42.4,43.72,176804,0
+TX.US,D,20230714,000000,43.89,43.89,43.125,43.79,223717,0
+TX.US,D,20230717,000000,43.49,43.85,42.9,43.62,190462,0
+TX.US,D,20230718,000000,43.74,44.68,43.74,44.51,277384,0
+TX.US,D,20230719,000000,44.55,44.55,43.6,43.99,226780,0
+TX.US,D,20230720,000000,44.22,44.25,43.65,43.75,152015,0
+TX.US,D,20230721,000000,43.77,43.77,42.68,43.27,188138,0
+TX.US,D,20230724,000000,43.33,44.459,43.33,44.22,161475,0
+TX.US,D,20230725,000000,44.74,45.575,44.21,45.05,403331,0
+TX.US,D,20230726,000000,45.05,45.2742,44.54,44.92,341945,0
+TX.US,D,20230727,000000,44.96,45.05,44.3275,44.86,230473,0
+TX.US,D,20230728,000000,45.1,45.2,44.42,44.55,135593,0
+TX.US,D,20230731,000000,44.8,45.1,44.46,44.65,304258,0
+TX.US,D,20230801,000000,44.19,44.65,43.46,43.92,172626,0
+TX.US,D,20230802,000000,43.9,44.196,40.355,40.88,280898,0
+TX.US,D,20230803,000000,40.88,41.75,40.425,41.35,115747,0
+TX.US,D,20230804,000000,41.6,41.94,41.09,41.12,163136,0
+TX.US,D,20230807,000000,41.17,41.33,40.74,41.08,96606,0
+TX.US,D,20230808,000000,40.43,41.13,39.65,41.09,103913,0
+TX.US,D,20230809,000000,41.04,41.13,40.27,40.76,171825,0
+TX.US,D,20230810,000000,41.1,41.525,40.363,40.56,108019,0
+TX.US,D,20230811,000000,40.22,40.48,39.76,39.9,156122,0
+TX.US,D,20230814,000000,40.27,40.66,39.79,40.21,151325,0
+TX.US,D,20230815,000000,39.82,39.91,39.2,39.51,139538,0
+TX.US,D,20230816,000000,39.28,39.8399,39.14,39.4,177845,0
+TX.US,D,20230817,000000,39.71,40,39.24,39.26,83874,0
+TX.US,D,20230818,000000,38.97,39.43,38.79,39.41,267258,0
+TX.US,D,20230821,000000,39.88,39.9999,39.44,39.71,192354,0
+TX.US,D,20230822,000000,39.95,40.29,39.46,39.99,183063,0
+TX.US,D,20230823,000000,39.96,41.19,39.83,40.96,117315,0
+TX.US,D,20230824,000000,40.8,40.93,39.86,40.13,379694,0
+TX.US,D,20230825,000000,40.35,40.44,39.5346,40.08,117435,0
+TX.US,D,20230828,000000,40.42,40.795,40.25,40.48,125417,0
+TX.US,D,20230829,000000,40.65,41.9,40.55,41.86,80780,0
+TX.US,D,20230830,000000,41.82,42.07,41.37,41.41,100492,0
+TX.US,D,20230831,000000,41.44,41.94,41.44,41.78,127191,0
+TX.US,D,20230901,000000,42.52,42.66,42.16,42.41,100239,0
+TX.US,D,20230905,000000,42.3,42.64,41.58,42.23,157904,0
+TX.US,D,20230906,000000,42.15,42.56,41.55,41.99,69959,0
+TX.US,D,20230907,000000,41.37,41.66,40.87,41.09,88725,0
+TX.US,D,20230908,000000,41.02,41.09,40.49,40.7,85068,0
+TX.US,D,20230911,000000,41.3,41.51,41.15,41.39,57419,0
+TX.US,D,20230912,000000,41.21,41.28,40.33,40.55,87713,0
+TX.US,D,20230913,000000,40.59,40.59,39.95,40.25,90920,0
+TX.US,D,20230914,000000,40.43,41.11,40.3442,40.82,157130,0
+TX.US,D,20230915,000000,40.88,41.07,40.47,40.54,193616,0
+TX.US,D,20230918,000000,40.5,40.7966,39.96,40.21,232140,0
+TX.US,D,20230919,000000,40.29,40.4,39.47,39.62,147785,0
+TX.US,D,20230920,000000,39.82,40.44,39.5101,39.69,126001,0
+TX.US,D,20230921,000000,39.05,39.29,38.02,38.12,576706,0
+TX.US,D,20230922,000000,38.72,39.13,38.335,38.46,193102,0
+TX.US,D,20230925,000000,38.18,38.6,37.91,38.27,160908,0
+TX.US,D,20230926,000000,38.01,38.72,38,38.42,121438,0
+TX.US,D,20230927,000000,38.75,39.48,38.75,39.16,146227,0
+TX.US,D,20230928,000000,39.25,40.29,39.13,40,166260,0
+TX.US,D,20230929,000000,40.38,40.79,39.78,39.9,174182,0
+TX.US,D,20231002,000000,39.68,39.8,38.55,38.79,127577,0
+TX.US,D,20231003,000000,38.06,38.59,37.69,37.87,148985,0
+TX.US,D,20231004,000000,37.79,37.89,36.9,37.21,300692,0
+TX.US,D,20231005,000000,37.03,37.55,36.09,36.2,431494,0
+TX.US,D,20231006,000000,36.17,36.96,35.83,36.62,231027,0
+TX.US,D,20231009,000000,36.61,36.965,35.99,36.59,95233,0
+TX.US,D,20231010,000000,36.91,37.68,36.75,37.57,122053,0
+TX.US,D,20231011,000000,37.7,38.26,37.605,38.2,122300,0
+TX.US,D,20231012,000000,38.07,38.07,37.17,37.4,153627,0
+TX.US,D,20231013,000000,37.6,37.91,37.17,37.17,111475,0
+TX.US,D,20231016,000000,37.64,38.18,37.505,38.01,92830,0
+TX.US,D,20231017,000000,37.58,38.97,37.58,38.91,154628,0
+TX.US,D,20231018,000000,38.51,38.51,37.51,37.8,158847,0
+TX.US,D,20231019,000000,37.77,38.27,37.59,37.92,232460,0
+TX.US,D,20231020,000000,37.93,38.2,37.21,37.38,148861,0
+TX.US,D,20231023,000000,37.13,37.78,36.99,37.31,114825,0
+TX.US,D,20231024,000000,37.62,37.97,37.4,37.57,103679,0
+TX.US,D,20231025,000000,37.45,37.91,37.36,37.72,133822,0
+TX.US,D,20231026,000000,37.64,38.1,37.6,37.9,142041,0
+TX.US,D,20231027,000000,38.06,38.12,37.41,37.68,300657,0
+TX.US,D,20231030,000000,37.89,38.085,37.46,37.71,141138,0
+TX.US,D,20231031,000000,37.63,37.95,37.24,37.49,206627,0
+TX.US,D,20231101,000000,38,38,35.22,36.38,360517,0
+TX.US,D,20231102,000000,36.91,37.3264,36.49,36.6,347666,0
+TX.US,D,20231103,000000,37.24,37.255,36.5587,36.61,241641,0
+TX.US,D,20231106,000000,36.92,37.32,36.65,37.18,297281,0
+TX.US,D,20231107,000000,36.72,36.925,36.5,36.69,155113,0
+TX.US,D,20231108,000000,36.69,36.95,36.26,36.49,138389,0
+TX.US,D,20231109,000000,36.85,37.06,36.15,36.16,335282,0
+TX.US,D,20231110,000000,35.26,35.895,35.25,35.84,166715,0
+TX.US,D,20231113,000000,35.68,35.69,35.28,35.28,92974,0
+TX.US,D,20231114,000000,36.17,36.66,35.62,36.1,202014,0
+TX.US,D,20231115,000000,36.25,36.8,36.04,36.27,94345,0
+TX.US,D,20231116,000000,35.99,36.63,35.83,36.57,134139,0
+TX.US,D,20231117,000000,36.85,36.94,36.46,36.81,106103,0
+TX.US,D,20231120,000000,38.09,39.5,38.05,38.45,306247,0
+TX.US,D,20231121,000000,38.21,38.79,38.09,38.09,226371,0
+TX.US,D,20231122,000000,38.28,38.9199,38.17,38.71,167396,0
+TX.US,D,20231124,000000,38.91,39.28,38.84,39.18,103623,0
+TX.US,D,20231127,000000,39.22,40.16,38.79,40.1,328442,0
+TX.US,D,20231128,000000,40.15,41.24,39.98,40.95,275430,0
+TX.US,D,20231129,000000,41.18,41.21,39.95,40.36,244735,0
+TX.US,D,20231130,000000,40.33,40.33,39.41,39.53,305554,0
+TX.US,D,20231201,000000,39.69,40.4,39.64,40.34,305258,0
+TX.US,D,20231204,000000,39.92,40.2,39.73,39.74,115531,0
+TX.US,D,20231205,000000,39.47,39.59,38.26,38.5,187397,0
+TX.US,D,20231206,000000,38.79,39.24,38.3983,38.53,103888,0
+TX.US,D,20231207,000000,38.59,39,38.36,38.88,178920,0
+TX.US,D,20231208,000000,38.8,39.52,38.7,39.12,116432,0
+TX.US,D,20231211,000000,38.88,39.18,38.6601,38.98,69841,0
+TX.US,D,20231212,000000,38.98,38.98,38.4,38.71,84664,0
+TX.US,D,20231213,000000,38.45,40.25,38.26,40.14,214154,0
+TX.US,D,20231214,000000,40.75,42.46,40.69,41.34,405199,0
+TX.US,D,20231215,000000,41.3,41.53,40.79,41.1,175191,0
+TX.US,D,20231218,000000,42.49,43.33,42.49,42.8,256278,0
+TX.US,D,20231219,000000,42.8,43.49,42.8,43.37,242307,0
+TX.US,D,20231220,000000,43.36,43.49,42.65,42.66,132137,0
+TX.US,D,20231221,000000,43.26,43.29,42.55,42.81,66469,0
+TX.US,D,20231222,000000,43,43.49,42.66,42.71,167043,0
+TX.US,D,20231226,000000,42.8,43.3499,42.76,43.02,106830,0
+TX.US,D,20231227,000000,43,43.45,42.89,43.23,147281,0
+TX.US,D,20231228,000000,43.2,43.2062,42.5,42.66,82491,0
+TX.US,D,20231229,000000,42.33,42.66,42.215,42.47,82474,0
+TX.US,D,20240102,000000,42.19,42.225,41.4,41.63,87163,0
+TX.US,D,20240103,000000,41,41.76,40.8596,41.25,87806,0
+TX.US,D,20240104,000000,41.17,41.6,41.07,41.5,89751,0
+TX.US,D,20240105,000000,41.19,41.79,40.68,40.69,157223,0
+TX.US,D,20240108,000000,40.04,40.93,39.645,40.83,191965,0
+TX.US,D,20240109,000000,40.55,40.755,39.75,40.4,207621,0
+TX.US,D,20240110,000000,40.5,40.8,40.19,40.61,211782,0
+TX.US,D,20240111,000000,41,41.46,40.2206,40.46,120580,0
+TX.US,D,20240112,000000,40.78,41.175,40.48,41.08,178951,0
+TX.US,D,20240116,000000,41,41,40.225,40.36,184131,0
+TX.US,D,20240117,000000,40.12,40.15,38.65,38.98,483591,0
+TX.US,D,20240118,000000,39.26,39.26,38.18,38.83,296622,0
+TX.US,D,20240119,000000,38.84,39.32,38.575,38.86,150520,0
+TX.US,D,20240122,000000,39,39.22,38.5,38.65,159011,0
+TX.US,D,20240123,000000,39.07,39.44,38.891,39.07,117183,0
+TX.US,D,20240124,000000,39.67,39.79,39,39.1,123483,0
+TX.US,D,20240125,000000,39.13,39.2,38.78,39.15,139205,0
+TX.US,D,20240126,000000,39.4,39.72,39.01,39.72,153495,0
+TX.US,D,20240129,000000,39.65,39.65,38.75,39.26,161762,0
+TX.US,D,20240130,000000,38.97,39.31,38.69,39.13,169863,0
+TX.US,D,20240131,000000,39.22,39.475,38.56,38.66,201730,0
+TX.US,D,20240201,000000,38.9,39.2,38.6,38.87,156552,0
+TX.US,D,20240202,000000,38.51,39.04,38.29,38.74,132503,0
+TX.US,D,20240205,000000,38.3,38.3,37.6387,38,90316,0
+TX.US,D,20240206,000000,38.1,38.5,37.93,38.26,103601,0
+TX.US,D,20240207,000000,38.91,39,38.18,38.36,137056,0
+TX.US,D,20240208,000000,38.1,38.12,37.545,37.73,106103,0
+TX.US,D,20240209,000000,37.6,37.73,37.21,37.51,75307,0
+TX.US,D,20240212,000000,37.48,38.325,37.48,37.95,93005,0
+TX.US,D,20240213,000000,37.07,37.38,36.59,36.74,127266,0
+TX.US,D,20240214,000000,36.96,37.34,36.82,37.26,105872,0
+TX.US,D,20240215,000000,37.22,37.67,37.05,37.47,159185,0
+TX.US,D,20240216,000000,37.54,38.09,37.54,37.67,99005,0
+TX.US,D,20240220,000000,37.35,37.7076,37.02,37.47,176051,0
+TX.US,D,20240221,000000,39.93,41.255,39,40.69,497541,0
+TX.US,D,20240222,000000,40.93,41.34,39.805,39.95,200975,0
+TX.US,D,20240223,000000,39.95,40,39.61,39.84,115323,0
+TX.US,D,20240226,000000,39.6,39.96,39.46,39.82,111846,0
+TX.US,D,20240227,000000,40.1,40.63,40,40.42,163619,0
+TX.US,D,20240228,000000,40.1,40.38,39.49,39.65,154566,0
+TX.US,D,20240229,000000,39.77,40.59,39.77,40.54,186382,0
+TX.US,D,20240301,000000,40.6,40.91,40.21,40.36,119953,0
+TX.US,D,20240304,000000,40.23,40.41,39.12,39.15,145479,0
+TX.US,D,20240305,000000,38.99,39,38.15,38.42,108436,0
+TX.US,D,20240306,000000,39.11,39.79,39.11,39.35,163278,0
+TX.US,D,20240307,000000,39.66,39.93,39.27,39.28,120411,0
+TX.US,D,20240308,000000,39.31,40.27,39.31,40.1,141603,0
+TX.US,D,20240311,000000,40,40.32,39.73,40.3,117007,0
+TX.US,D,20240312,000000,40.64,40.82,40.2604,40.51,73193,0
+TX.US,D,20240313,000000,40.57,40.8699,39.69,40.28,176639,0
+TX.US,D,20240314,000000,40.17,40.17,39.4475,39.69,129281,0
+TX.US,D,20240315,000000,39.42,39.84,39.37,39.71,155855,0
+TX.US,D,20240318,000000,40,40,39.55,39.89,173417,0
+TX.US,D,20240319,000000,39.85,40.69,39.85,40.65,194553,0
+TX.US,D,20240320,000000,40.46,41.33,40.46,41,88517,0
+TX.US,D,20240321,000000,41.09,41.41,40.94,41.11,118906,0
+TX.US,D,20240322,000000,40.97,41.37,40.83,40.88,84924,0
+TX.US,D,20240325,000000,40.89,41.4778,40.88,41.03,98499,0
+TX.US,D,20240326,000000,41.25,41.66,40.8901,41.32,88604,0
+TX.US,D,20240327,000000,41.37,42.13,41.37,41.89,150409,0
+TX.US,D,20240328,000000,42.08,42.09,41.62,41.62,74718,0
+TX.US,D,20240401,000000,41.76,42.12,41.5,41.68,99397,0
+TX.US,D,20240402,000000,41.77,42.18,40.99,41.22,128683,0
+TX.US,D,20240403,000000,41.06,41.78,40.81,41.01,131570,0
+TX.US,D,20240404,000000,41.34,42.15,41.05,42.09,391030,0
+TX.US,D,20240405,000000,42.03,42.405,41.805,42.28,156820,0
+TX.US,D,20240408,000000,42.61,43.88,42.61,43.76,676980,0
+TX.US,D,20240409,000000,43.61,44.44,43.52,44,392013,0
+TX.US,D,20240410,000000,43.54,44.315,43.41,44.18,355720,0
+TX.US,D,20240411,000000,44,44.31,42.6287,43.2,280337,0
+TX.US,D,20240412,000000,43.51,43.95,42.34,42.6,333239,0
+TX.US,D,20240415,000000,43.02,43.42,42.53,42.87,453588,0
+TX.US,D,20240416,000000,42.42,42.55,41.51,42.35,568908,0
+TX.US,D,20240417,000000,42.84,43.21,42.45,42.7,121665,0
+TX.US,D,20240418,000000,42.74,43.04,42.25,42.92,153640,0
+TX.US,D,20240419,000000,42.73,43.21,42.6975,43.18,131270,0
+TX.US,D,20240422,000000,43.15,43.34,42.17,42.67,292417,0
+TX.US,D,20240423,000000,42.28,42.89,41.83,42.62,348765,0
+TX.US,D,20240424,000000,42.72,42.73,41.98,42.15,296288,0
+TX.US,D,20240425,000000,42.5,43.29,41.955,42.66,452083,0
+TX.US,D,20240426,000000,42.82,44.25,42.82,43.58,456974,0
+TX.US,D,20240429,000000,43.77,43.85,42.74,43.1,232032,0
+TX.US,D,20240430,000000,43.43,43.43,41.8,42.1,491995,0
+TX.US,D,20240501,000000,42.1,43,42.07,42.71,304167,0
+TX.US,D,20240502,000000,40.94,41.5199,39.95,40.51,351991,0
+TX.US,D,20240503,000000,40.76,40.76,40.11,40.29,318519,0
+TX.US,D,20240506,000000,40.59,40.74,39.98,40.31,478062,0
+TX.US,D,20240507,000000,40.22,40.67,40.22,40.44,253055,0
+TX.US,D,20240508,000000,39.97,40.46,39.88,40.23,182040,0
+TX.US,D,20240509,000000,40.25,41.57,40.25,41.53,215327,0
+TX.US,D,20240510,000000,41.76,42.19,41.59,42.18,382467,0
+TX.US,D,20240513,000000,42.25,42.85,42.0443,42.63,293749,0
+TX.US,D,20240514,000000,43.2,43.2,42.5,43.12,219222,0
+TX.US,D,20240515,000000,43.33,43.64,42.7501,43.09,312342,0
+TX.US,D,20240516,000000,43.19,43.4,42.75,43.08,304467,0
+TX.US,D,20240517,000000,43.42,43.65,43.135,43.64,356295,0
+TX.US,D,20240520,000000,43.56,43.93,43.37,43.62,199381,0
+TX.US,D,20240521,000000,43.51,43.669,43.265,43.44,178145,0
+TX.US,D,20240522,000000,43.04,43.52,42.95,43.49,396288,0
+TX.US,D,20240523,000000,43.47,43.75,43.055,43.31,189555,0
+TX.US,D,20240524,000000,43.68,43.68,42.98,43.24,233766,0
+TX.US,D,20240528,000000,43.32,43.32,42.68,42.74,188591,0
+TX.US,D,20240529,000000,42.21,42.39,41.57,41.94,225276,0
+TX.US,D,20240530,000000,41.93,42.63,41.93,42.6,132905,0
+TX.US,D,20240531,000000,42.59,43.19,42.5,43.18,148467,0
+TX.US,D,20240603,000000,43.14,43.57,42.6201,43.52,306514,0
+TX.US,D,20240604,000000,43.06,43.4,42.15,42.44,207158,0
+TX.US,D,20240605,000000,42.49,42.615,42.01,42.05,194757,0
+TX.US,D,20240606,000000,41.94,42.04,40.6,40.9,380063,0
+TX.US,D,20240607,000000,40.55,40.55,39.0276,39.22,465148,0
+TX.US,D,20240610,000000,39.3,39.365,38.39,38.72,340675,0
+TX.US,D,20240611,000000,38.25,38.6,38.03,38.18,331987,0
+TX.US,D,20240612,000000,38.51,38.66,38.08,38.2,255585,0
+TX.US,D,20240613,000000,38.21,38.395,37.57,37.94,209954,0
+TX.US,D,20240614,000000,37.62,38.02,37.5253,37.88,215587,0
+TX.US,D,20240617,000000,37.69,37.75,37.37,37.5,159835,0
+TX.US,D,20240618,000000,37.5,38.11,35.62,36.77,765810,0
+TX.US,D,20240620,000000,36.87,37.34,36.76,36.78,175589,0
+TX.US,D,20240621,000000,36.78,36.94,36.43,36.73,209628,0
+TX.US,D,20240624,000000,36.85,37.295,36.68,36.9,135668,0
+TX.US,D,20240625,000000,36.9,36.9,36.35,36.57,188343,0
+TX.US,D,20240626,000000,36.53,37.105,36.3,36.98,173741,0
+TX.US,D,20240627,000000,37,37.36,36.9,37.29,245649,0
+TX.US,D,20240628,000000,37.47,37.88,37.3,37.55,168634,0
+TX.US,D,20240701,000000,37.88,38.09,36.76,36.91,137872,0
+TX.US,D,20240702,000000,37,37.46,36.85,37.46,215145,0
+TX.US,D,20240703,000000,37.56,38.4,37.52,38.01,100598,0
+TX.US,D,20240705,000000,38.16,38.32,37.21,37.44,145205,0
+TX.US,D,20240708,000000,37.37,37.8,37.32,37.39,85336,0
+TX.US,D,20240709,000000,37.3,37.31,36.5,36.5,151650,0
+TX.US,D,20240710,000000,36.52,37.06,36.51,36.91,83246,0
+TX.US,D,20240711,000000,37.11,37.525,36.95,37.3,114161,0
+TX.US,D,20240712,000000,37.45,37.8411,37.25,37.38,103111,0
+TX.US,D,20240715,000000,37.1,37.83,37,37.42,229980,0
+TX.US,D,20240716,000000,37.5,37.64,37.15,37.45,273408,0
+TX.US,D,20240717,000000,37.18,37.2,36.35,36.49,337255,0
+TX.US,D,20240718,000000,36.6,36.7,35.75,36,252371,0
+TX.US,D,20240719,000000,35.75,35.94,35.46,35.66,282523,0
+TX.US,D,20240722,000000,35.6,36.15,35.4,36.14,168507,0
+TX.US,D,20240723,000000,36.12,36.33,35.57,35.87,144528,0
+TX.US,D,20240724,000000,35.68,35.87,35.28,35.43,130650,0
+TX.US,D,20240725,000000,35.54,36.24,35.3,35.97,138663,0
+TX.US,D,20240726,000000,36.06,36.51,35.5,36.17,191844,0
+TX.US,D,20240729,000000,36.09,36.24,35.69,35.9,167920,0
+TX.US,D,20240730,000000,35.65,35.9356,35.32,35.46,212493,0
+TX.US,D,20240731,000000,34.9,35.32,34.01,34.68,828023,0
+TX.US,D,20240801,000000,34.68,34.8053,33.275,33.61,405858,0
+TX.US,D,20240802,000000,33.12,33.61,32.64,33.03,322063,0
+TX.US,D,20240805,000000,31.52,32.8,31.07,32.56,373184,0
+TX.US,D,20240806,000000,32.52,33.62,32.42,33.26,231564,0
+TX.US,D,20240807,000000,33.73,33.85,33.03,33.24,252566,0
+TX.US,D,20240808,000000,33.46,33.92,33.3,33.85,182492,0
+TX.US,D,20240809,000000,33.93,34.18,33.55,34.07,174557,0
+TX.US,D,20240812,000000,34.14,34.71,34,34.4,313678,0
+TX.US,D,20240813,000000,34.32,34.58,33.96,34.57,208145,0
+TX.US,D,20240814,000000,34.32,34.82,34.16,34.55,332929,0
+TX.US,D,20240815,000000,34.97,35.5,34.73,34.75,145532,0
+TX.US,D,20240816,000000,34.6,34.8869,34.09,34.48,231224,0
+TX.US,D,20240819,000000,34.59,35.08,34.2601,34.87,172273,0
+TX.US,D,20240820,000000,34.76,34.795,34.01,34.21,154349,0
+TX.US,D,20240821,000000,34.31,34.74,34.23,34.74,188078,0
+TX.US,D,20240822,000000,34.45,34.45,33.43,33.74,174553,0
+TX.US,D,20240823,000000,34.01,34.35,33.68,34.15,274300,0
+TX.US,D,20240826,000000,34.46,34.65,34.07,34.52,101241,0
+TX.US,D,20240827,000000,34.52,34.77,34.45,34.66,126159,0
+TX.US,D,20240828,000000,34.42,34.42,33.78,33.78,116993,0
+TX.US,D,20240829,000000,33.77,33.96,33.465,33.91,168966,0
+TX.US,D,20240830,000000,33.91,34.15,33.34,33.67,120762,0
+TX.US,D,20240903,000000,33.17,33.27,32.49,32.55,313855,0
+TX.US,D,20240904,000000,32.5,32.98,32.26,32.36,218203,0
+TX.US,D,20240905,000000,32.59,32.82,32.5,32.58,132852,0
+TX.US,D,20240906,000000,32.51,32.8,32.04,32.13,106195,0
+TX.US,D,20240909,000000,32.1,32.41,31.73,31.74,137195,0
+TX.US,D,20240910,000000,31.65,31.65,30.77,30.9,196329,0
+TX.US,D,20240911,000000,31.06,31.455,30.68,31.39,156322,0
+TX.US,D,20240912,000000,31.5,32.47,31.5,32.42,174983,0
+TX.US,D,20240913,000000,32.69,33.73,32.69,33.35,256888,0
+TX.US,D,20240916,000000,33.63,34.26,33.58,34.16,206252,0
+TX.US,D,20240917,000000,34.16,35,34.06,34.5,189631,0
+TX.US,D,20240918,000000,34.66,35.203,33.975,34.35,176370,0
+TX.US,D,20240919,000000,35.07,35.93,34.71,35.84,387168,0
+TX.US,D,20240920,000000,35.75,35.98,34.83,35.02,424259,0
+TX.US,D,20240923,000000,35.2,35.83,35.045,35.75,211823,0
+TX.US,D,20240924,000000,36.5,37.08,36.17,36.58,322584,0
+TX.US,D,20240925,000000,36.48,36.48,35.78,35.92,174481,0
+TX.US,D,20240926,000000,37,37.5,36.61,36.71,306765,0
+TX.US,D,20240927,000000,36.88,37.33,36.7665,37.06,115847,0
+TX.US,D,20240930,000000,36.75,37.21,36.665,36.91,167828,0
+TX.US,D,20241001,000000,37.03,37.61,36.83,37.56,130217,0
+TX.US,D,20241002,000000,37.54,37.98,36.87,37,81734,0
+TX.US,D,20241003,000000,36.6,36.99,36.3,36.6,151277,0
+TX.US,D,20241004,000000,36.81,37.1224,36.55,36.86,111351,0
+TX.US,D,20241007,000000,36.86,37.42,36.3701,37.3,123614,0
+TX.US,D,20241008,000000,36.66,36.66,35.5808,36.15,240006,0
+TX.US,D,20241009,000000,35.81,35.85,35.23,35.59,260826,0
+TX.US,D,20241010,000000,35.42,35.98,35.41,35.98,107864,0
+TX.US,D,20241011,000000,36.01,36.499,35.93,36.1,79539,0
+TX.US,D,20241014,000000,35.7,35.985,35.38,35.94,93908,0
+TX.US,D,20241015,000000,35.52,35.6291,34.86,34.87,141538,0
+TX.US,D,20241016,000000,35,35.5771,34.83,35.19,119734,0
+TX.US,D,20241017,000000,35.14,35.76,35.14,35.67,144974,0
+TX.US,D,20241018,000000,36,36.07,35.12,35.23,185890,0
+TX.US,D,20241021,000000,35.29,35.34,34.35,34.5,161189,0
+TX.US,D,20241022,000000,34.52,34.86,34.22,34.72,231278,0
+TX.US,D,20241023,000000,34.48,35.31,34.38,34.61,133435,0
+TX.US,D,20241024,000000,34.77,35.09,34.4112,35.08,118494,0
+TX.US,D,20241025,000000,35.27,35.635,34.93,35.47,92690,0
+TX.US,D,20241028,000000,35.59,35.93,35.59,35.64,89982,0
+TX.US,D,20241029,000000,35.64,35.79,34.7,34.83,120175,0
+TX.US,D,20241030,000000,34.4,34.755,33.86,34.06,118340,0
+TX.US,D,20241031,000000,34.09,34.3027,33.38,34.11,112878,0
+TX.US,D,20241101,000000,34.21,34.32,33.63,34.23,232870,0
+TX.US,D,20241104,000000,34.16,34.5,33.89,34.25,144681,0
+TX.US,D,20241105,000000,34.38,34.76,33.8987,34.42,141811,0
+TX.US,D,20241106,000000,33.99,37.14,33.99,36.4,333497,0
+TX.US,D,20241107,000000,36.8,37.43,36.16,36.54,171080,0
+TX.US,D,20241108,000000,35.93,36.28,34.62,35.44,153212,0
+TX.US,D,20241111,000000,35.25,35.68,34.71,34.88,163700,0
+TX.US,D,20241112,000000,34.5801,34.5801,33.95,34.44,168453,0
+TX.US,D,20241113,000000,34.44,34.6,34.08,34.19,175581,0
+TX.US,D,20241114,000000,34.545,34.545,33.38,33.42,191662,0
+TX.US,D,20241115,000000,33.51,34.46,33.51,34.19,203726,0
+TX.US,D,20241118,000000,33.58,34.47,33.5001,34.27,176891,0
+TX.US,D,20241119,000000,33.9131,34.15,33.34,33.48,135734,0
+TX.US,D,20241120,000000,33.46,34.06,33.21,33.55,116721,0
+TX.US,D,20241121,000000,33.475,33.69,33.265,33.38,81899,0
+TX.US,D,20241122,000000,33.31,33.57,33.13,33.43,82631,0
+TX.US,D,20241125,000000,33.675,34.35,33.5275,33.78,151052,0
+TX.US,D,20241126,000000,33.24,33.47,32.295,32.55,446207,0
+TX.US,D,20241127,000000,32.705,33.2,32.6,33.1,199912,0
+TX.US,D,20241129,000000,33.23,33.5,32.98,33.17,93248,0
+TX.US,D,20241202,000000,33.35,33.5,33.0103,33.16,135299,0
+TX.US,D,20241203,000000,33.06,33.13,31.94,32.02,346336,0
+TX.US,D,20241204,000000,31.95,32.79,31.42,32.3,240681,0
+TX.US,D,20241205,000000,32.325,32.5,31.85,32.21,81939,0
+TX.US,D,20241206,000000,32.2939,32.2939,31.4,31.51,159675,0
+TX.US,D,20241209,000000,32.49,32.95,32.05,32.48,147566,0
+TX.US,D,20241210,000000,32.48,32.48,31.94,32,121372,0
+TX.US,D,20241211,000000,32.1,32.39,31.815,32.05,163074,0
+TX.US,D,20241212,000000,31.835,32.03,31.52,31.73,333270,0
+TX.US,D,20241213,000000,31.5,31.95,30.58,30.71,293772,0
+TX.US,D,20241216,000000,30.8,31.04,29.88,29.9,314025,0
+TX.US,D,20241217,000000,29.36,30.32,29.1562,30.31,301499,0
+TX.US,D,20241218,000000,30.31,30.31,29.245,29.29,288314,0
+TX.US,D,20241219,000000,29.61,29.88,28.86,29.06,200136,0
+TX.US,D,20241220,000000,28.78,29.3,28.6805,28.97,221314,0
+TX.US,D,20241223,000000,28.96,29.32,28.78,28.78,168705,0
+TX.US,D,20241224,000000,28.78,28.99,28.576,28.88,46034,0
+TX.US,D,20241226,000000,28.88,29.22,28.8,29.04,115199,0
+TX.US,D,20241227,000000,29.01,29.442,28.7509,28.98,203468,0
+TX.US,D,20241230,000000,28.84,29.07,28.4,28.78,277985,0
+TX.US,D,20241231,000000,28.635,29.37,28.635,29.08,157057,0
+TX.US,D,20250102,000000,29.13,29.47,29.08,29.29,155901,0
+TX.US,D,20250103,000000,29.2,29.5,28.995,29.16,177992,0
+TX.US,D,20250106,000000,29.54,29.8,29.4,29.77,283668,0
+TX.US,D,20250107,000000,29.95,30.3,29.265,29.4,100072,0
+TX.US,D,20250108,000000,29.15,29.3,28.72,28.98,207302,0
+TX.US,D,20250110,000000,28.79,29,28.52,28.55,168789,0
+TX.US,D,20250113,000000,28.82,29.3397,28.58,29.09,115854,0
+TX.US,D,20250114,000000,29.265,29.35,28.51,28.73,189107,0
+TX.US,D,20250115,000000,29.07,29.37,28.96,29.28,121593,0
+TX.US,D,20250116,000000,29.155,29.39,28.8375,29,232841,0
+TX.US,D,20250117,000000,29.02,29.33,28.89,28.93,161769,0
+TX.US,D,20250121,000000,29.14,29.14,28.66,28.77,188761,0
+TX.US,D,20250122,000000,28.78,28.98,28.37,28.53,223459,0
+TX.US,D,20250123,000000,28.66,29.19,28.5,29.03,270079,0
+TX.US,D,20250124,000000,29.2286,29.47,29.07,29.38,168830,0
+TX.US,D,20250127,000000,29.25,29.38,28.89,29.04,168022,0
+TX.US,D,20250128,000000,29.35,29.35,28.7,29.13,211036,0
+TX.US,D,20250129,000000,29.1,30,28.895,30,403639,0
+TX.US,D,20250130,000000,30,30.66,29.91,30.34,159341,0
+TX.US,D,20250131,000000,30.335,30.73,29.885,30,160834,0
+TX.US,D,20250203,000000,29.505,30.99,28.5,30.72,755140,0
+TX.US,D,20250204,000000,30.37,31.04,30.36,30.44,181073,0
+TX.US,D,20250205,000000,30.38,30.6499,29.37,29.48,387320,0
+TX.US,D,20250206,000000,29.93,30.55,29.57,30.24,269106,0
+TX.US,D,20250207,000000,30.3,30.4268,29.75,29.93,180379,0
+TX.US,D,20250210,000000,30.46,31.22,30.02,30.65,221787,0
+TX.US,D,20250211,000000,30.56,30.56,29.72,29.82,216082,0
+TX.US,D,20250212,000000,29.75,30.37,29.73,29.84,172129,0
+TX.US,D,20250213,000000,29.9,29.96,29.33,29.61,662223,0
+TX.US,D,20250214,000000,30,30.445,29.35,30.32,231645,0
+TX.US,D,20250218,000000,30,31.48,30,31.37,265678,0
+TX.US,D,20250219,000000,28.39,30.39,28,30.11,438868,0
+TX.US,D,20250220,000000,30.15,30.68,29.53,29.79,358330,0
+TX.US,D,20250221,000000,29.79,29.94,29.35,29.39,290059,0
+TX.US,D,20250224,000000,29.535,29.87,29.15,29.71,202680,0
+TX.US,D,20250225,000000,29.54,29.65,28.71,29.26,663593,0
+TX.US,D,20250226,000000,29.42,29.73,29.39,29.53,245744,0
+TX.US,D,20250227,000000,29.47,29.47,28.94,29.1,291312,0
+TX.US,D,20250228,000000,29,29.345,28.515,28.89,459660,0
+TX.US,D,20250303,000000,29.245,29.8,28.71,28.94,397320,0
+TX.US,D,20250304,000000,28.745,29.06,28.3,28.68,234405,0
+TX.US,D,20250305,000000,29,30.335,28.85,30.11,244308,0
+TX.US,D,20250306,000000,30.08,30.84,29.6231,30.83,211332,0
+TX.US,D,20250307,000000,31.07,31.58,30.58,31.36,188799,0
+TX.US,D,20250310,000000,31.08,31.945,30.8375,31.56,309602,0
+TX.US,D,20250311,000000,31.58,31.97,31.07,31.83,315146,0
+TX.US,D,20250312,000000,31.83,32.66,31.72,31.93,373881,0
+TX.US,D,20250313,000000,31.66,32.6765,31.4,32.27,217845,0
+TX.US,D,20250314,000000,32.405,33.2045,32.405,32.93,169395,0
+TX.US,D,20250317,000000,33.1065,33.36,32.93,33,192832,0
+TX.US,D,20250318,000000,32.93,33.24,32.8107,33.05,169724,0
+TX.US,D,20250319,000000,33.11,33.32,32.88,32.97,159579,0
+TX.US,D,20250320,000000,32.5398,32.81,32.2625,32.5,317602,0
+TX.US,D,20250321,000000,32.29,32.5,31.22,31.61,1001490,0
+TX.US,D,20250324,000000,31.58,32.18,31.19,31.5,285866,0
+TX.US,D,20250325,000000,31.28,32.39,31.28,32.11,118736,0
+TX.US,D,20250326,000000,32.24,32.59,31.56,31.73,120354,0
+TX.US,D,20250327,000000,31.805,32.03,31.2174,31.76,88203,0
+TX.US,D,20250328,000000,31.9,31.9,30.99,31.1,137244,0
+TX.US,D,20250331,000000,30.875,31.205,30.3701,31.16,149221,0
+TX.US,D,20250401,000000,31.2434,31.4286,30.83,30.89,109740,0
+TX.US,D,20250402,000000,30.97,31.29,30.7465,31.28,200328,0
+TX.US,D,20250403,000000,30.62,31.02,29.64,29.69,341168,0
+TX.US,D,20250404,000000,28.95,29.52,27.8,28.2,357249,0
+TX.US,D,20250407,000000,26.6,28.34,25.93,26.5,437230,0
+TX.US,D,20250408,000000,27.22,27.54,24.35,24.63,517273,0
+TX.US,D,20250409,000000,24.83,26.675,24,26.42,394101,0
+TX.US,D,20250410,000000,26.12,26.35,24.99,25.83,289202,0
+TX.US,D,20250411,000000,26.41,26.8316,25.43,26.52,174553,0
+TX.US,D,20250414,000000,26.8,27.42,26.44,27.09,281383,0
+TX.US,D,20250415,000000,26.87,27.04,26.7,26.83,102527,0
+TX.US,D,20250416,000000,26.795,27.59,26.65,27.2,204988,0
+TX.US,D,20250417,000000,27.2,27.55,26.93,27.37,110895,0
+TX.US,D,20250421,000000,27.28,27.55,26.75,27.12,85430,0
+TX.US,D,20250422,000000,27.425,27.9182,27.18,27.7,198065,0
+TX.US,D,20250423,000000,28.51,29.08,28.21,28.64,130776,0
+TX.US,D,20250424,000000,28.835,29.39,28.47,29.14,154738,0
+TX.US,D,20250425,000000,28.74,29.012,28.41,28.51,135218,0
+TX.US,D,20250428,000000,28.64,29.24,28.61,29.21,116790,0
+TX.US,D,20250429,000000,29.3468,29.6,29.15,29.55,211129,0
+TX.US,D,20250430,000000,29.58,29.58,28.68,28.86,353987,0
+TX.US,D,20250501,000000,29.065,29.76,28.86,29.21,175875,0
+TX.US,D,20250502,000000,29.57,30.325,29.57,30.14,233403,0
+TX.US,D,20250505,000000,30.06,30.31,29.5245,29.68,225445,0
+TX.US,D,20250506,000000,29.59,30.0705,29.06,29.39,225621,0
+TX.US,D,20250507,000000,29.49,29.5,28.86,29.05,172098,0
+TX.US,D,20250508,000000,29.25,29.31,28.77,29.06,321712,0
+TX.US,D,20250509,000000,27.31,28.54,27.28,28.51,234159,0
+TX.US,D,20250512,000000,29.05,29.2705,28.49,28.71,242652,0
+TX.US,D,20250513,000000,28.83,28.9567,28.605,28.71,119708,0
+TX.US,D,20250514,000000,28.55,28.73,28.22,28.27,102920,0
+TX.US,D,20250515,000000,28.06,28.23,27.715,28.07,162163,0
+TX.US,D,20250516,000000,27.87,28.155,27.52,28.07,168805,0
+TX.US,D,20250519,000000,27.82,28.24,27.76,28.2,151016,0
+TX.US,D,20250520,000000,28.23,28.64,28.12,28.4,170921,0
+TX.US,D,20250521,000000,28.53,28.65,27.98,28.02,95582,0
+TX.US,D,20250522,000000,27.77,27.9,27.585,27.75,111459,0
+TX.US,D,20250523,000000,27.55,28.01,27.42,27.66,113461,0
+TX.US,D,20250527,000000,27.85,28.38,27.59,28.28,88341,0
+TX.US,D,20250528,000000,28.49,28.49,28.011,28.13,134153,0
+TX.US,D,20250529,000000,28.22,28.345,27.91,27.96,82913,0
+TX.US,D,20250530,000000,27.56,27.59,27.12,27.38,199651,0
+TX.US,D,20250602,000000,27.74,28.89,27.65,28.83,289042,0
+TX.US,D,20250603,000000,28.66,28.76,27.85,28.69,127397,0
+TX.US,D,20250604,000000,28.85,28.875,28.31,28.34,103505,0
+TX.US,D,20250605,000000,28.65,28.79,28.34,28.52,100733,0
+TX.US,D,20250606,000000,28.9,29.07,28.4283,28.87,204835,0
+TX.US,D,20250609,000000,28.98,29.44,28.6864,29.12,167910,0
+TX.US,D,20250610,000000,29.12,29.5691,29.09,29.56,153162,0
+TX.US,D,20250611,000000,29.39,29.6,29.03,29.11,112315,0
+TX.US,D,20250612,000000,29.12,29.2,28.77,28.99,80064,0
+TX.US,D,20250613,000000,28.9,30.1,28.5634,29.92,349197,0
+TX.US,D,20250616,000000,29.94,30.48,29.855,29.86,131512,0
+TX.US,D,20250617,000000,29.87,30.49,29.3301,29.94,245264,0
+TX.US,D,20250618,000000,30.08,30.34,29.85,30.13,332412,0
+TX.US,D,20250620,000000,30.17,30.18,29.15,29.35,157741,0
+TX.US,D,20250623,000000,29.27,29.61,28.765,29.53,242462,0
+TX.US,D,20250624,000000,29.77,30.17,29.53,30.12,347084,0
+TX.US,D,20250625,000000,29.76,29.96,29.47,29.81,219140,0
+TX.US,D,20250626,000000,30.025,30.96,30,30.9,322603,0
+TX.US,D,20250627,000000,30.755,30.87,30.29,30.75,394304,0
+TX.US,D,20250630,000000,30.53,30.79,30,30.1,215517,0
+TX.US,D,20250701,000000,30.015,30.73,29.73,30.48,134509,0
+TX.US,D,20250702,000000,30.585,32.03,30.45,32.03,350219,0
+TX.US,D,20250703,000000,32,32.385,31.88,32.08,148188,0
+TX.US,D,20250707,000000,31.79,31.99,31.54,31.6,153399,0
+TX.US,D,20250708,000000,31.87,32.595,31.805,32.35,263420,0
+TX.US,D,20250709,000000,32.48,32.51,32.0047,32.27,106497,0
+TX.US,D,20250710,000000,32.4,32.725,31.95,32.24,232919,0
+TX.US,D,20250711,000000,32.01,32.54,31.51,32.53,225325,0
+TX.US,D,20250714,000000,32.51,32.51,31.08,31.38,336157,0
+TX.US,D,20250715,000000,31.48,31.56,31.03,31.26,94484,0
+TX.US,D,20250716,000000,31,31,30.37,30.88,165940,0
+TX.US,D,20250717,000000,30.63,31.18,30.4275,30.68,153655,0
+TX.US,D,20250718,000000,30.68,30.845,30.26,30.36,79728,0
+TX.US,D,20250721,000000,30.125,31.365,29.98,31.2,145964,0
+TX.US,D,20250722,000000,31.225,31.74,31.0801,31.64,137163,0
+TX.US,D,20250723,000000,31.675,32.3,31.675,31.84,140152,0
+TX.US,D,20250724,000000,31.795,31.795,31.215,31.43,221371,0
+TX.US,D,20250725,000000,31.265,31.83,30.825,31.8,140447,0
+TX.US,D,20250728,000000,31.53,31.77,31.21,31.75,261100,0
+TX.US,D,20250729,000000,31.775,31.9,31.06,31.57,437715,0
+TX.US,D,20250730,000000,32.52,33.24,31.2,32.65,594240,0
+TX.US,D,20250731,000000,32.17,32.88,31.08,32.58,702326,0
+TX.US,D,20250801,000000,32.2,32.395,31.62,31.95,212041,0
+TX.US,D,20250804,000000,32.225,32.225,30.64,30.7,193738,0
+TX.US,D,20250805,000000,30.75,31.082,30.44,30.99,185011,0
+TX.US,D,20250806,000000,30.94,31.29,30.58,31.12,154063,0
+TX.US,D,20250807,000000,31.7274,31.75,31.05,31.26,155482,0
+TX.US,D,20250808,000000,31.455,32.11,31.35,32,189880,0
+TX.US,D,20250811,000000,31.945,32.235,31.46,31.76,149747,0
+TX.US,D,20250812,000000,31.96,32.44,31.65,32.34,108355,0
+TX.US,D,20250813,000000,32.03,33.11,32.02,33.11,202303,0
+TX.US,D,20250814,000000,32.08,32.34,31.44,32.24,166825,0
+TX.US,D,20250815,000000,32.625,33.2,32.42,32.45,208113,0
+TX.US,D,20250818,000000,32.5,33.125,32.325,32.78,184910,0
+TX.US,D,20250819,000000,32.9,33.145,32.22,32.4,372014,0
+TX.US,D,20250820,000000,32.21,32.495,31.75,31.92,289327,0
+TX.US,D,20250821,000000,31.85,32.41,31.64,32.31,121236,0
+TX.US,D,20250822,000000,32.54,33.3409,32.44,33.11,140629,0
+TX.US,D,20250825,000000,33.04,33.8291,33.02,33.52,151920,0
+TX.US,D,20250826,000000,33.52,33.64,32.9,33.16,161369,0
+TX.US,D,20250827,000000,32.7,33.11,32.24,32.51,254993,0
+TX.US,D,20250828,000000,32.87,33.24,32.53,33.13,153065,0
+TX.US,D,20250829,000000,33.3,33.41,32.9,33.16,177242,0
+TX.US,D,20250902,000000,32.52,33.345,32.11,33.28,209966,0
+TX.US,D,20250903,000000,33.285,33.815,33.13,33.77,168723,0
+TX.US,D,20250904,000000,33.74,33.89,33.3,33.79,110505,0
+TX.US,D,20250905,000000,33.9,34.8271,33.9,34.58,137774,0
+TX.US,D,20250908,000000,34.475,34.62,33.75,34.31,242395,0
+TX.US,D,20250909,000000,34.465,34.53,33.56,33.59,97922,0
+TX.US,D,20250910,000000,33.73,34.39,33.58,34.09,162765,0
+TX.US,D,20250911,000000,34.1,35.11,34.1,34.99,133192,0
+TX.US,D,20250912,000000,35.14,35.14,34.5,34.62,327783,0
+TX.US,D,20250915,000000,34.595,35,34.4448,34.79,109207,0
+TX.US,D,20250916,000000,34.88,35.4876,34.725,35.4,105356,0
+TX.US,D,20250917,000000,35.37,36.1,35.19,35.45,187216,0
+TX.US,D,20250918,000000,35.45,35.4878,35.04,35.16,165411,0
+TX.US,D,20250919,000000,35.49,35.52,34.74,35.19,344302,0
+TX.US,D,20250922,000000,34.853,35.26,34.13,34.13,197591,0
+TX.US,D,20250923,000000,33.94,34.7799,33.83,34.13,135009,0
+TX.US,D,20250924,000000,34.279,34.79,33.9,34.44,196492,0
+TX.US,D,20250925,000000,34,34.98,34,34.71,120795,0
+TX.US,D,20250926,000000,34.66,34.75,34.08,34.48,175984,0
+TX.US,D,20250929,000000,34.605,34.98,34.27,34.52,148151,0
+TX.US,D,20250930,000000,34.42,35.04,34.27,34.73,194176,0
+TX.US,D,20251001,000000,34.485,35.575,34.485,35.36,239747,0
+TX.US,D,20251002,000000,35.36,35.6863,35.12,35.3,216365,0
+TX.US,D,20251003,000000,35.3,36.475,35.29,36.11,272082,0
+TX.US,D,20251006,000000,36.25,36.944,35.845,36.11,282506,0
+TX.US,D,20251007,000000,36.14,36.375,36,36.1,184472,0
+TX.US,D,20251008,000000,36.47,37.205,36.15,36.95,241613,0
+TX.US,D,20251009,000000,37.12,37.31,36.03,36.04,194665,0
+TX.US,D,20251010,000000,36.6038,36.6038,35.05,35.21,117897,0
+TX.US,D,20251013,000000,35.6791,36.46,35.6791,36.4,88443,0
+TX.US,D,20251014,000000,36.09,36.79,35.535,36.28,147669,0
+TX.US,D,20251015,000000,36.52,37.1199,36.19,36.35,197837,0
+TX.US,D,20251016,000000,35.9896,36.4496,35.15,35.31,202750,0
+TX.US,D,20251017,000000,35.03,35.84,35.03,35.5,185658,0
+TX.US,D,20251020,000000,36.18,36.48,35.78,36.28,169910,0
+TX.US,D,20251021,000000,36.14,36.47,35.6735,35.73,149458,0
+TX.US,D,20251022,000000,35.58,36.47,35.32,35.6,115889,0
+TX.US,D,20251023,000000,36.235,36.54,35.895,36.26,151664,0
+TX.US,D,20251024,000000,36.25,36.7,36.09,36.15,119714,0
+TX.US,D,20251027,000000,37,37.78,36.5579,37.46,386314,0
+TX.US,D,20251028,000000,37.46,38.1458,37.3,37.87,192636,0
+TX.US,D,20251029,000000,36.12,37.23,33.01,35.84,1258687,0
+TX.US,D,20251030,000000,35.09,35.54,34.6001,35.4,460883,0
+TX.US,D,20251031,000000,35.4,36.2,35.01,36.03,241191,0
+TX.US,D,20251103,000000,36.02,36.03,35.3,35.96,253315,0
+TX.US,D,20251104,000000,35.44,35.87,35.15,35.51,413869,0
+TX.US,D,20251105,000000,35.8799,35.99,35.34,35.93,190446,0
+TX.US,D,20251106,000000,36.43,36.55,35.54,35.63,165651,0
+TX.US,D,20251107,000000,35.945,36.54,35.53,36.29,201119,0
+TX.US,D,20251110,000000,35.75,35.825,35.2,35.78,215853,0
+TX.US,D,20251111,000000,36,36.18,35.52,35.75,112983,0
+TX.US,D,20251112,000000,36.215,37.57,35.9,36.89,254482,0
+TX.US,D,20251113,000000,37.6,37.6,36.215,36.32,106715,0
+TX.US,D,20251114,000000,35.56,36.705,35.56,36.33,78652,0
+TX.US,D,20251117,000000,35.965,36.7575,35.965,36.09,118057,0
+TX.US,D,20251118,000000,36,36.34,35.75,36.02,90933,0
+TX.US,D,20251119,000000,36.23,36.4476,35.48,35.74,258646,0
+TX.US,D,20251120,000000,36.005,36.38,35.25,35.26,86212,0
+TX.US,D,20251121,000000,35.26,36.075,35.18,35.91,122124,0
+TX.US,D,20251124,000000,35.86,36,35.12,35.38,213723,0
+TX.US,D,20251125,000000,35.61,36.16,35.4101,35.86,134562,0
+TX.US,D,20251126,000000,36,36.76,35.95,36.56,164253,0
+TX.US,D,20251128,000000,36.56,36.86,36.475,36.83,74408,0
+TX.US,D,20251201,000000,36.85,37.42,36.83,37.23,157915,0
+TX.US,D,20251202,000000,37.24,37.76,36.9,37.68,156332,0
+TX.US,D,20251203,000000,37.815,38.5,37.8,38.44,125474,0
+TX.US,D,20251204,000000,38.36,38.8113,38.13,38.6,109421,0
+TX.US,D,20251205,000000,38.77,39,38.24,38.43,200381,0
+TX.US,D,20251208,000000,38.2854,38.3,36.88,37.28,278151,0
+TX.US,D,20251209,000000,37.18,37.5,37.06,37.26,212412,0
+TX.US,D,20251210,000000,37.35,38.405,37.04,38.12,188482,0
+TX.US,D,20251211,000000,37.8,38.815,37.8,38.49,111034,0
+TX.US,D,20251212,000000,38.67,38.71,37.785,38.17,116232,0
+TX.US,D,20251215,000000,38.03,38.6199,37.59,38.22,97711,0
+TX.US,D,20251216,000000,37.97,38.28,37.8,37.83,107310,0
+TX.US,D,20251217,000000,38.03,38.58,37.7,38.47,134604,0
+TX.US,D,20251218,000000,38.61,38.98,37.78,38.23,318727,0
+TX.US,D,20251219,000000,38.26,38.42,37.06,37.22,554236,0
+TX.US,D,20251222,000000,37.5,38.89,37.5,38.46,129310,0
+TX.US,D,20251223,000000,38.48,38.74,38.2973,38.47,85949,0
+TX.US,D,20251224,000000,38.42,38.51,37.86,38.16,92753,0
+TX.US,D,20251226,000000,38.46,38.64,38.21,38.44,64457,0
+TX.US,D,20251229,000000,38.01,38.27,37.87,38.19,88106,0
+TX.US,D,20251230,000000,38.2,38.8,38.06,38.18,108905,0
+TX.US,D,20251231,000000,38.45,38.45,37.92,38.19,91989,0
+TX.US,D,20260102,000000,38.495,39.33,38.495,39.13,150979,0
+TX.US,D,20260105,000000,39.5,39.75,38.555,38.93,154540,0
+TX.US,D,20260106,000000,39.23,40.12,38.835,39.46,282461,0
+TX.US,D,20260107,000000,39.5,40.8,39.38,40.67,232858,0
+TX.US,D,20260108,000000,40.32,40.88,40.08,40.35,226005,0
+TX.US,D,20260109,000000,40.81,40.82,39.55,40.04,212908,0
+TX.US,D,20260112,000000,40.5,40.755,39.91,40.47,174891,0
+TX.US,D,20260113,000000,40.72,41.72,40.72,41.56,212746,0
+TX.US,D,20260114,000000,41.57,42.3,41.53,42.08,209583,0
+TX.US,D,20260115,000000,41.9618,42.2,41.72,41.9,152688,0
+TX.US,D,20260116,000000,41.38,41.89,41.12,41.7,201819,0
+TX.US,D,20260120,000000,41.95,42.47,41.73,42.33,274294,0
+TX.US,D,20260121,000000,42.75,43.4861,42.651,43.37,314006,0
+TX.US,D,20260122,000000,43.665,44.08,43.15,43.35,188772,0
+TX.US,D,20260123,000000,43.42,43.94,42.94,43.81,193024,0
+TX.US,D,20260126,000000,43.79,43.9747,42.22,42.4,262407,0
+TX.US,D,20260127,000000,42.61,43.49,42.3,43.38,173717,0
+TX.US,D,20260128,000000,43.55,43.99,43.09,43.41,276187,0
+TX.US,D,20260129,000000,43.47,44.16,42.715,43.56,243906,0
+TX.US,D,20260130,000000,43.06,43.49,41.72,41.84,217619,0
+TX.US,D,20260202,000000,41.99,43.11,41.74,42.98,201255,0
+TX.US,D,20260203,000000,43.4,44.62,43.275,44.12,233554,0
+TX.US,D,20260204,000000,44.65,44.95,42.94,43.42,186172,0
+TX.US,D,20260205,000000,42.9,43.41,42.57,43.11,222540,0
+TX.US,D,20260206,000000,43.71,44.19,43.41,43.46,223496,0
+TX.US,D,20260209,000000,43.595,44.41,43.3,43.95,399418,0
+TX.US,D,20260210,000000,44.01,44.36,43.845,44.22,336233,0
+TX.US,D,20260211,000000,44.64,45.32,44.09,45.25,521243,0
+TX.US,D,20260212,000000,45.25,45.57,44.07,44.71,445531,0
+TX.US,D,20260213,000000,44.5,44.695,43.63,43.65,510617,0
+TX.US,D,20260217,000000,43.07,43.41,41.95,43.25,313569,0
+TX.US,D,20260218,000000,43,44.565,42.68,43.64,391551,0
diff --git a/daily/us/nyse stocks/2/uber.us.txt b/daily/us/nyse stocks/2/uber.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6c0055a3553d38a7769eedad71e80484a5a86b3b
--- /dev/null
+++ b/daily/us/nyse stocks/2/uber.us.txt	
@@ -0,0 +1,1704 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UBER.US,D,20190510,000000,42,45,41.06,41.57,186322536,0
+UBER.US,D,20190513,000000,38.79,39.24,36.08,37.1,79442420,0
+UBER.US,D,20190514,000000,38.31,39.96,36.85,39.96,46661147,0
+UBER.US,D,20190515,000000,39.37,41.88,38.95,41.29,36086065,0
+UBER.US,D,20190516,000000,41.48,44.06,41.25,43,38115524,0
+UBER.US,D,20190517,000000,41.98,43.29,41.27,41.91,20225687,0
+UBER.US,D,20190520,000000,41.19,41.68,39.46,41.59,29222330,0
+UBER.US,D,20190521,000000,42,42.24,41.25,41.5,10802851,0
+UBER.US,D,20190522,000000,41.05,41.28,40.5,41.25,9089469,0
+UBER.US,D,20190523,000000,40.8,41.09,40.02,40.47,11119870,0
+UBER.US,D,20190524,000000,41.28,41.51,40.5,41.51,8786751,0
+UBER.US,D,20190528,000000,41.7,41.8,40.6,40.95,13391605,0
+UBER.US,D,20190529,000000,40.52,40.71,39.1473,39.94,14060447,0
+UBER.US,D,20190530,000000,40.07,40.38,39.5,39.8,26451864,0
+UBER.US,D,20190531,000000,41.15,41.57,39.41,40.41,23209848,0
+UBER.US,D,20190603,000000,40.7435,41.85,40.24,41.25,16605261,0
+UBER.US,D,20190604,000000,42.56,42.88,40.7,42.75,23432141,0
+UBER.US,D,20190605,000000,42.87,45.66,42.5,45,28609604,0
+UBER.US,D,20190606,000000,45,45.75,44.28,44.92,16403691,0
+UBER.US,D,20190607,000000,44.92,45.67,44.13,44.16,12654670,0
+UBER.US,D,20190610,000000,44.02,44.59,42.53,42.61,11618701,0
+UBER.US,D,20190611,000000,43.22,43.65,41.8,42.45,9095044,0
+UBER.US,D,20190612,000000,42.52,42.65,41.71,42.17,5965250,0
+UBER.US,D,20190613,000000,43.05,44.35,42.8,44.31,10178935,0
+UBER.US,D,20190614,000000,44.75,44.8,43.11,43.23,7902223,0
+UBER.US,D,20190617,000000,43.28,44.079,42.93,43.78,6557589,0
+UBER.US,D,20190618,000000,44.3,44.89,43.75,43.86,7313602,0
+UBER.US,D,20190619,000000,44.46,45.5,43.95,44.86,10331520,0
+UBER.US,D,20190620,000000,45.03,45.29,43.51,43.86,9567367,0
+UBER.US,D,20190621,000000,43.85,44.14,43.38,44,4973987,0
+UBER.US,D,20190624,000000,44,44.07,42.82,43.09,5985052,0
+UBER.US,D,20190625,000000,43.28,43.79,42.4431,43.09,5755107,0
+UBER.US,D,20190626,000000,43.25,43.4,42.36,42.5,8109056,0
+UBER.US,D,20190627,000000,43.35,45.3,43.2,45.13,20155079,0
+UBER.US,D,20190628,000000,45.1,47.08,45.08,46.38,28657002,0
+UBER.US,D,20190701,000000,46.98,47.04,44.06,44.27,17739998,0
+UBER.US,D,20190702,000000,44.55,44.68,43.75,44,11881274,0
+UBER.US,D,20190703,000000,44,44.46,43.79,44.23,3380003,0
+UBER.US,D,20190705,000000,44.31,44.55,43.01,43.53,8239452,0
+UBER.US,D,20190708,000000,43.59,43.85,42.75,42.95,9304101,0
+UBER.US,D,20190709,000000,43.18,44.23,42.98,44.2,5251564,0
+UBER.US,D,20190710,000000,44.48,44.8,43.56,43.7,9746505,0
+UBER.US,D,20190711,000000,44.1,44.29,43.31,43.99,8050856,0
+UBER.US,D,20190712,000000,44.16,44.24,43.39,43.99,8760526,0
+UBER.US,D,20190715,000000,44.2,44.7,43.97,44.53,5811160,0
+UBER.US,D,20190716,000000,44.6,44.98,44.02,44.13,5613321,0
+UBER.US,D,20190717,000000,44.06,44.35,43.52,43.62,5854149,0
+UBER.US,D,20190718,000000,43.5,43.85,43.19,43.71,4123615,0
+UBER.US,D,20190719,000000,43.9,44.086,43.16,43.18,4021018,0
+UBER.US,D,20190722,000000,43.25,43.72,43.01,43.69,3822276,0
+UBER.US,D,20190723,000000,43.75,44.31,43.11,43.36,5110090,0
+UBER.US,D,20190724,000000,43.36,43.87,43.36,43.76,3775677,0
+UBER.US,D,20190725,000000,43.72,43.96,43.21,43.4,4411991,0
+UBER.US,D,20190726,000000,43.42,44.96,43.39,44.52,7598828,0
+UBER.US,D,20190729,000000,45,45.627,43.12,43.88,8652204,0
+UBER.US,D,20190730,000000,43.71,43.74,42.49,42.59,7686342,0
+UBER.US,D,20190731,000000,42.6,42.98,41.84,42.14,5970774,0
+UBER.US,D,20190801,000000,42.14,42.5355,41,41.31,7349740,0
+UBER.US,D,20190802,000000,40.4,41.06,39.95,40.4,8225677,0
+UBER.US,D,20190805,000000,39.35,39.42,38.4325,39.05,9799269,0
+UBER.US,D,20190806,000000,39.68,40.808,38.36,39.15,8570273,0
+UBER.US,D,20190807,000000,39.06,39.99,38.32,39.7,8896039,0
+UBER.US,D,20190808,000000,41.98,43,41.25,42.97,29610463,0
+UBER.US,D,20190809,000000,39.56,40.68,38.71,40.05,35138775,0
+UBER.US,D,20190812,000000,39.84,39.95,37,37,20632310,0
+UBER.US,D,20190813,000000,37,37.46,36.12,36.45,19031422,0
+UBER.US,D,20190814,000000,36,36.2999,33.36,33.96,24481636,0
+UBER.US,D,20190815,000000,34.52,34.55,32.92,33.22,13265793,0
+UBER.US,D,20190816,000000,33.46,35.48,33.4,35.23,13883152,0
+UBER.US,D,20190819,000000,35.53,35.8,34.37,34.61,10853126,0
+UBER.US,D,20190820,000000,34.48,36.07,34.39,35.29,10766387,0
+UBER.US,D,20190821,000000,35.46,35.83,34.75,34.91,7949074,0
+UBER.US,D,20190822,000000,34.8,34.91,33.52,34,8516485,0
+UBER.US,D,20190823,000000,33.65,34.23,33.12,33.43,8186706,0
+UBER.US,D,20190826,000000,33.67,33.83,33.06,33.31,5669714,0
+UBER.US,D,20190827,000000,33.69,34.24,32.98,33.11,6596129,0
+UBER.US,D,20190828,000000,32.56,33.05,32.26,32.59,6261038,0
+UBER.US,D,20190829,000000,32.9,33.3,32.6,32.76,5811175,0
+UBER.US,D,20190830,000000,33,33.13,32.04,32.57,6636847,0
+UBER.US,D,20190903,000000,32.1,32.53,30.665,30.7,12194312,0
+UBER.US,D,20190904,000000,30.91,32.36,30.85,31.99,10367329,0
+UBER.US,D,20190905,000000,32.33,33.03,32.25,32.51,7938083,0
+UBER.US,D,20190906,000000,32.71,32.74,31.41,31.86,7035967,0
+UBER.US,D,20190909,000000,32.05,32.39,31.46,32.24,7448418,0
+UBER.US,D,20190910,000000,32,33.74,31.65,33.51,10817138,0
+UBER.US,D,20190911,000000,33.38,35.14,33.02,34,14715771,0
+UBER.US,D,20190912,000000,34.14,34.4862,33.33,34.07,7734849,0
+UBER.US,D,20190913,000000,34.25,34.435,32.94,33.25,9428551,0
+UBER.US,D,20190916,000000,33.6,34.8,33.47,34.43,7942590,0
+UBER.US,D,20190917,000000,34.75,34.75,33.55,34.29,5588258,0
+UBER.US,D,20190918,000000,34.35,34.89,33.75,34.26,6624433,0
+UBER.US,D,20190919,000000,34.2,34.64,33.68,33.82,6884274,0
+UBER.US,D,20190920,000000,33.98,34.2173,32.5,32.6,12026857,0
+UBER.US,D,20190923,000000,32.52,33.01,32.06,33,5526412,0
+UBER.US,D,20190924,000000,33,33.1453,31.01,31.3,10625791,0
+UBER.US,D,20190925,000000,31.27,31.72,30.76,31.68,7879880,0
+UBER.US,D,20190926,000000,31.72,32.13,31.13,31.57,6062457,0
+UBER.US,D,20190927,000000,31.71,31.9,30.13,30.29,11875115,0
+UBER.US,D,20190930,000000,30.4,30.735,30.17,30.47,5021190,0
+UBER.US,D,20191001,000000,30.37,30.51,28.65,29.15,13448055,0
+UBER.US,D,20191002,000000,28.67,29.55,28.31,29,9371270,0
+UBER.US,D,20191003,000000,28.97,29.88,28.52,29.72,9461973,0
+UBER.US,D,20191004,000000,29.9,30.18,28.9,29.67,8633938,0
+UBER.US,D,20191007,000000,30.62,30.75,29.83,30.37,10151451,0
+UBER.US,D,20191008,000000,30.01,30.15,29.17,29.28,7806911,0
+UBER.US,D,20191009,000000,29.62,29.62,28.81,29.07,7162775,0
+UBER.US,D,20191010,000000,29.21,29.28,28.58,28.87,7797845,0
+UBER.US,D,20191011,000000,28.96,30.4,28.94,30.13,10298616,0
+UBER.US,D,20191014,000000,30.22,31.54,29.8186,31.12,7966943,0
+UBER.US,D,20191015,000000,31.2,32.17,31.195,32,7904528,0
+UBER.US,D,20191016,000000,31.8,32.38,31.4376,31.87,7802690,0
+UBER.US,D,20191017,000000,31.8,32.93,31.45,32.62,7239293,0
+UBER.US,D,20191018,000000,32.55,32.66,31.27,32.06,8074207,0
+UBER.US,D,20191021,000000,31.95,32.2828,31.185,31.41,7232322,0
+UBER.US,D,20191022,000000,31.41,33.89,30.22,32.53,19244283,0
+UBER.US,D,20191023,000000,32.87,33.27,32.17,33.05,6843199,0
+UBER.US,D,20191024,000000,33,33.42,32.51,33.28,6789619,0
+UBER.US,D,20191025,000000,33.2,33.48,32.61,32.71,8106804,0
+UBER.US,D,20191028,000000,32.88,33.355,32.5,33.22,8073107,0
+UBER.US,D,20191029,000000,32.37,32.92,31.8146,32.42,9357355,0
+UBER.US,D,20191030,000000,32.51,33.8,32.11,33.75,10861056,0
+UBER.US,D,20191031,000000,33.23,33.36,31.26,31.5,16130023,0
+UBER.US,D,20191101,000000,31.45,31.7,30.7412,31.37,10460430,0
+UBER.US,D,20191104,000000,31.45,31.75,30.12,31.08,32330121,0
+UBER.US,D,20191105,000000,29.13,29.3,27.97,28.02,52180615,0
+UBER.US,D,20191106,000000,26.06,27.55,25.58,26.94,133569790,0
+UBER.US,D,20191107,000000,26.8,27.42,26.45,27.38,65949472,0
+UBER.US,D,20191108,000000,27.48,27.62,26.915,27.01,45263118,0
+UBER.US,D,20191111,000000,27.03,27.21,26.23,27.14,41445732,0
+UBER.US,D,20191112,000000,27.38,27.66,26.66,26.7,37095389,0
+UBER.US,D,20191113,000000,26.47,26.82,26.14,26.71,34512663,0
+UBER.US,D,20191114,000000,26.8,26.86,25.665,25.99,28027875,0
+UBER.US,D,20191115,000000,26.18,26.8,25.955,26.79,41372771,0
+UBER.US,D,20191118,000000,26.8,27,26.3,26.75,37309667,0
+UBER.US,D,20191119,000000,26.77,27.22,26.61,27.05,34115865,0
+UBER.US,D,20191120,000000,27.06,28.4,26.945,28.03,54075774,0
+UBER.US,D,20191121,000000,28.67,29.6,28.5,29.46,55658629,0
+UBER.US,D,20191122,000000,29.84,30.13,29.21,29.56,44383876,0
+UBER.US,D,20191125,000000,28.69,29.6,28.38,29.11,37571611,0
+UBER.US,D,20191126,000000,29.49,30.15,29.36,29.53,29590489,0
+UBER.US,D,20191127,000000,29.42,29.59,28.88,29.49,22421386,0
+UBER.US,D,20191129,000000,29.41,29.85,29.25,29.6,8115145,0
+UBER.US,D,20191202,000000,29.32,29.525,28.7,28.98,17423896,0
+UBER.US,D,20191203,000000,28.195,29.33,28.15,29.02,25389163,0
+UBER.US,D,20191204,000000,29.1,29.2,28.7,29.06,22526474,0
+UBER.US,D,20191205,000000,28.94,28.99,28.18,28.65,22567274,0
+UBER.US,D,20191206,000000,28.4,28.925,27.8001,27.86,33144371,0
+UBER.US,D,20191209,000000,27.96,28.36,27.68,27.68,21098387,0
+UBER.US,D,20191210,000000,27.73,27.993,27.605,27.89,23604938,0
+UBER.US,D,20191211,000000,27.99,28.545,27.8497,28.42,23286546,0
+UBER.US,D,20191212,000000,28.29,28.75,28.19,28.69,23581479,0
+UBER.US,D,20191213,000000,28.58,28.84,28.27,28.49,25439340,0
+UBER.US,D,20191216,000000,29.11,30.13,29.1,30.05,57408195,0
+UBER.US,D,20191217,000000,30.37,30.42,29.53,29.75,38254270,0
+UBER.US,D,20191218,000000,29.62,30.14,29.34,30.13,35389841,0
+UBER.US,D,20191219,000000,29.84,30.17,29.5301,29.99,33816868,0
+UBER.US,D,20191220,000000,30.1,31.03,29.85,30.45,95461687,0
+UBER.US,D,20191223,000000,30.49,30.94,29.83,30.33,31212255,0
+UBER.US,D,20191224,000000,30.33,30.84,30.11,30.44,12938593,0
+UBER.US,D,20191226,000000,30.47,30.79,30.03,30.67,22224500,0
+UBER.US,D,20191227,000000,30.8,31.06,30.17,30.17,18465965,0
+UBER.US,D,20191230,000000,30.13,30.2,29.35,29.74,18812846,0
+UBER.US,D,20191231,000000,29.11,29.95,28.9,29.74,16233064,0
+UBER.US,D,20200102,000000,29.94,31,29.79,30.99,20583240,0
+UBER.US,D,20200103,000000,30.62,31.43,30.48,31.37,18831450,0
+UBER.US,D,20200106,000000,31.01,32.06,31,31.58,21215865,0
+UBER.US,D,20200107,000000,31.79,32.84,31.36,32.81,30268966,0
+UBER.US,D,20200108,000000,32.73,34.52,32.46,33.93,43955449,0
+UBER.US,D,20200109,000000,34.45,34.47,33.22,33.97,29407616,0
+UBER.US,D,20200110,000000,34.08,34.99,33.835,34.01,34276990,0
+UBER.US,D,20200113,000000,34.29,34.34,33.55,34.14,16833139,0
+UBER.US,D,20200114,000000,34.2,35.02,33.92,34.84,26029814,0
+UBER.US,D,20200115,000000,34.9,35.1493,34.51,35.01,20762167,0
+UBER.US,D,20200116,000000,35.03,35.06,34.18,34.68,21955292,0
+UBER.US,D,20200117,000000,34.97,35.25,34.65,35.13,17251231,0
+UBER.US,D,20200121,000000,35.5,37.8,35.41,37.6,48746661,0
+UBER.US,D,20200122,000000,37.94,37.94,36.92,37.04,29765240,0
+UBER.US,D,20200123,000000,36.97,37.95,36.725,37.4,21365954,0
+UBER.US,D,20200124,000000,37.5,37.665,36.25,36.8,21598009,0
+UBER.US,D,20200127,000000,35.23,36.65,34.19,36.3,18817966,0
+UBER.US,D,20200128,000000,37.14,37.33,36.04,37.01,28973963,0
+UBER.US,D,20200129,000000,36.98,37.565,36.8,36.99,16882299,0
+UBER.US,D,20200130,000000,36.82,37.1319,35.95,36.68,22846954,0
+UBER.US,D,20200131,000000,37,37.04,35.69,36.29,21553665,0
+UBER.US,D,20200203,000000,36.75,37.64,36.53,37.59,23537344,0
+UBER.US,D,20200204,000000,37.87,38.99,37.26,38.53,32425930,0
+UBER.US,D,20200205,000000,38.89,38.97,36.735,36.81,38413313,0
+UBER.US,D,20200206,000000,37.3,37.39,36.73,37.09,52699343,0
+UBER.US,D,20200207,000000,39.98,41,38.86,40.63,112325800,0
+UBER.US,D,20200210,000000,40.65,41.34,39.96,40.01,60840787,0
+UBER.US,D,20200211,000000,40.25,41.465,40.05,41.27,33895964,0
+UBER.US,D,20200212,000000,41.5,41.86,41.065,41.25,26444893,0
+UBER.US,D,20200213,000000,40.93,41.55,40,40.09,23850949,0
+UBER.US,D,20200214,000000,40.04,40.31,38.7,39.66,32014221,0
+UBER.US,D,20200218,000000,39.49,40.27,39.45,40.18,22168471,0
+UBER.US,D,20200219,000000,40.42,41.23,40.115,41.05,23287326,0
+UBER.US,D,20200220,000000,41,41.19,39.85,40.92,25446394,0
+UBER.US,D,20200221,000000,40.89,40.89,40.05,40.72,20600617,0
+UBER.US,D,20200224,000000,38.21,39.14,37.75,38.31,37123158,0
+UBER.US,D,20200225,000000,38.9,39.15,35.5,35.89,49281558,0
+UBER.US,D,20200226,000000,35.53,36.165,33.89,34.45,44108921,0
+UBER.US,D,20200227,000000,32.03,34.16,30.67,32.45,66557245,0
+UBER.US,D,20200228,000000,31.81,34.29,31,33.87,52100204,0
+UBER.US,D,20200302,000000,34.05,34.08,31.74,32.85,46662023,0
+UBER.US,D,20200303,000000,34.02,34.18,31.9,33.04,35182366,0
+UBER.US,D,20200304,000000,33.9,35.34,32.28,34.53,44738640,0
+UBER.US,D,20200305,000000,33.47,33.57,31.97,32.21,32764549,0
+UBER.US,D,20200306,000000,31.23,32.41,30.45,31.68,34808733,0
+UBER.US,D,20200309,000000,28.5,30.32,28.15,28.17,37439161,0
+UBER.US,D,20200310,000000,29.47,29.86,27,28.97,36308321,0
+UBER.US,D,20200311,000000,27.91,28.14,25.61,26.24,43212769,0
+UBER.US,D,20200312,000000,23.26,24.69,22.11,22.61,54041976,0
+UBER.US,D,20200313,000000,24.01,24.81,21.13,22.6,53844417,0
+UBER.US,D,20200316,000000,20.15,21.49,19.1,20.29,56913952,0
+UBER.US,D,20200317,000000,20.18,20.31,18.01,18.91,60003887,0
+UBER.US,D,20200318,000000,17.76,17.8,13.71,14.82,78286212,0
+UBER.US,D,20200319,000000,15.96,21.26,15.7,20.49,83988721,0
+UBER.US,D,20200320,000000,22.53,23.89,20.61,21.33,76529684,0
+UBER.US,D,20200323,000000,21.07,22.73,19.73,22.4,47787094,0
+UBER.US,D,20200324,000000,24.41,26.84,23.59,26.39,58505016,0
+UBER.US,D,20200325,000000,26.18,28.45,25.3104,26.19,52473945,0
+UBER.US,D,20200326,000000,26.6,28.44,25.78,28.12,41370842,0
+UBER.US,D,20200327,000000,25.82,28.03,25.07,27.28,40292212,0
+UBER.US,D,20200330,000000,26.33,28.39,25.31,27.83,37725659,0
+UBER.US,D,20200331,000000,27.75,28.25,26.92,27.92,43126370,0
+UBER.US,D,20200401,000000,26.5,26.767,24.8101,25.42,38538381,0
+UBER.US,D,20200402,000000,25.01,25.2,23,23.68,35838237,0
+UBER.US,D,20200403,000000,23.73,23.79,21.67,22.82,40572024,0
+UBER.US,D,20200406,000000,24.13,26.09,23.93,25.99,34692625,0
+UBER.US,D,20200407,000000,27.95,28.11,25.5,25.74,36433762,0
+UBER.US,D,20200408,000000,26,27.8781,25.79,26.94,36166872,0
+UBER.US,D,20200409,000000,27.88,28.89,26.46,27.11,36190207,0
+UBER.US,D,20200413,000000,27.04,28.08,26.47,27.99,24671570,0
+UBER.US,D,20200414,000000,28,28.77,27.013,27.75,32625332,0
+UBER.US,D,20200415,000000,26.82,27.79,26.44,27.41,18720881,0
+UBER.US,D,20200416,000000,27.21,28.05,26.46,27.03,24088739,0
+UBER.US,D,20200417,000000,28.69,28.79,27.26,28,34129827,0
+UBER.US,D,20200420,000000,27.07,28.76,26.9,28.19,32224037,0
+UBER.US,D,20200421,000000,27.5,28.15,26.6,27.19,20969116,0
+UBER.US,D,20200422,000000,27.97,28.56,27.51,28.24,21222358,0
+UBER.US,D,20200423,000000,28.75,29.25,28.2414,28.33,26992375,0
+UBER.US,D,20200424,000000,28.51,29.59,28.14,29.49,20648859,0
+UBER.US,D,20200427,000000,29.74,30.49,29.4112,30.08,31705827,0
+UBER.US,D,20200428,000000,31,31.83,29.36,30.12,27383197,0
+UBER.US,D,20200429,000000,31,32,30.33,31.37,28288120,0
+UBER.US,D,20200430,000000,30.5,31.05,29.75,30.27,20095396,0
+UBER.US,D,20200501,000000,29.13,29.72,28.325,28.39,19290192,0
+UBER.US,D,20200504,000000,27.56,28.07,26.58,27.42,23428333,0
+UBER.US,D,20200505,000000,28.25,28.9088,27.44,28.07,30725371,0
+UBER.US,D,20200506,000000,27.5,28.06,26.81,27.82,31076451,0
+UBER.US,D,20200507,000000,29.6,31.65,29.58,30.93,62229496,0
+UBER.US,D,20200508,000000,32.59,33.3,31.64,32.79,69525793,0
+UBER.US,D,20200511,000000,31.98,32.385,31.41,31.64,26439191,0
+UBER.US,D,20200512,000000,31.42,34.45,30.41,32.4,89585967,0
+UBER.US,D,20200513,000000,32.3,33.06,30.83,33.02,47279487,0
+UBER.US,D,20200514,000000,32.53,33.0399,31.24,32.79,32912581,0
+UBER.US,D,20200515,000000,32.26,32.89,31.59,32.47,25949971,0
+UBER.US,D,20200518,000000,33.7,36,32.99,33.62,47561742,0
+UBER.US,D,20200519,000000,33.68,34,32.86,33.4,20223567,0
+UBER.US,D,20200520,000000,34.12,34.77,33.82,34.48,21386703,0
+UBER.US,D,20200521,000000,34.45,35.01,33.47,34.26,24075308,0
+UBER.US,D,20200522,000000,34.15,34.93,33.57,34.83,18675675,0
+UBER.US,D,20200526,000000,35.97,36,34.5,34.56,23483218,0
+UBER.US,D,20200527,000000,34.42,35,33.1,34.88,27514553,0
+UBER.US,D,20200528,000000,34.9,35.1,33.82,34.15,21959579,0
+UBER.US,D,20200529,000000,34.18,36.45,34,36.32,72422927,0
+UBER.US,D,20200601,000000,35.64,36.39,35.16,35.82,21893806,0
+UBER.US,D,20200602,000000,36.16,36.42,35.26,35.81,19328415,0
+UBER.US,D,20200603,000000,36.2,37.3678,36.14,36.75,23051776,0
+UBER.US,D,20200604,000000,36.42,37.3,36.28,36.43,17423577,0
+UBER.US,D,20200605,000000,37.53,38.7825,36.92,37.21,30393429,0
+UBER.US,D,20200608,000000,37.87,37.9,36.09,37.08,30099525,0
+UBER.US,D,20200609,000000,36.7,37.33,36.25,36.59,15127269,0
+UBER.US,D,20200610,000000,36.69,36.8,34.265,34.83,43473719,0
+UBER.US,D,20200611,000000,32.63,33.245,30.8904,31.1,45298714,0
+UBER.US,D,20200612,000000,32.73,32.74,31.04,32.24,27685169,0
+UBER.US,D,20200615,000000,31.16,32.68,31.0201,32.67,21350290,0
+UBER.US,D,20200616,000000,34,34.17,32.43,33.49,21377119,0
+UBER.US,D,20200617,000000,33.5,33.595,33.011,33.29,14827742,0
+UBER.US,D,20200618,000000,33,33.44,32.8,33.4,15495838,0
+UBER.US,D,20200619,000000,33.98,34.02,32.27,32.3,29426285,0
+UBER.US,D,20200622,000000,32.43,32.85,31.43,32.68,17790276,0
+UBER.US,D,20200623,000000,32.88,33.21,32.5901,33.05,13622126,0
+UBER.US,D,20200624,000000,32.75,32.93,30.455,30.46,29477229,0
+UBER.US,D,20200625,000000,30,30.855,29.56,30.58,19142789,0
+UBER.US,D,20200626,000000,30.44,30.44,29.2099,29.61,46482331,0
+UBER.US,D,20200629,000000,29.51,29.75,28.39,29.63,20795402,0
+UBER.US,D,20200630,000000,30.83,31.25,30.13,31.08,21282810,0
+UBER.US,D,20200701,000000,30.96,31.265,30.1622,30.43,13611544,0
+UBER.US,D,20200702,000000,31.02,31.57,30.51,30.68,14981137,0
+UBER.US,D,20200706,000000,33.1,33.2,31.76,32.52,42392222,0
+UBER.US,D,20200707,000000,32.46,33.5598,32.39,32.82,34874658,0
+UBER.US,D,20200708,000000,33.21,33.97,32.68,33.93,24602369,0
+UBER.US,D,20200709,000000,34.24,34.46,32.2599,33.15,25061818,0
+UBER.US,D,20200710,000000,33.14,33.55,32.65,33.14,13586289,0
+UBER.US,D,20200713,000000,33.21,33.6,31.66,31.72,19604822,0
+UBER.US,D,20200714,000000,31.35,31.38,30.48,30.93,21781825,0
+UBER.US,D,20200715,000000,32.1,32.97,31.68,32.81,20976523,0
+UBER.US,D,20200716,000000,32.05,32.59,31.55,32.35,11090750,0
+UBER.US,D,20200717,000000,32.58,32.8162,31.85,32.55,13667896,0
+UBER.US,D,20200720,000000,32.48,33.925,32.35,33.66,16213609,0
+UBER.US,D,20200721,000000,34.16,34.23,32.53,32.55,16743293,0
+UBER.US,D,20200722,000000,32.44,32.88,32.33,32.66,12128382,0
+UBER.US,D,20200723,000000,32.33,33.02,31.983,32.17,12749770,0
+UBER.US,D,20200724,000000,31.74,31.8,30.47,31.18,16896059,0
+UBER.US,D,20200727,000000,31.21,31.6,30.75,30.99,10182302,0
+UBER.US,D,20200728,000000,30.79,31.24,30.35,30.81,12977145,0
+UBER.US,D,20200729,000000,30.92,31.26,30.77,31.02,8215892,0
+UBER.US,D,20200730,000000,30.65,30.68,29.97,30.24,13062912,0
+UBER.US,D,20200731,000000,30.4,30.42,29.785,30.26,16360999,0
+UBER.US,D,20200803,000000,30.24,31.295,30.06,31.19,17084299,0
+UBER.US,D,20200804,000000,31.17,32.845,31.17,32.68,21958142,0
+UBER.US,D,20200805,000000,33.1,33.32,32.5,33.2,17279011,0
+UBER.US,D,20200806,000000,33.27,34.795,33.21,34.71,38601493,0
+UBER.US,D,20200807,000000,33.09,33.7,32.45,32.9,39071193,0
+UBER.US,D,20200810,000000,33.04,33.18,31.51,32.27,21347585,0
+UBER.US,D,20200811,000000,31.66,32.21,30.65,31.21,31569923,0
+UBER.US,D,20200812,000000,31.46,32.22,30.69,30.84,23415151,0
+UBER.US,D,20200813,000000,30.52,31.33,30.32,30.46,21976775,0
+UBER.US,D,20200814,000000,30.4,30.49,29.815,29.99,17631632,0
+UBER.US,D,20200817,000000,30.05,30.12,29.14,29.48,18544676,0
+UBER.US,D,20200818,000000,29.5,30.46,29.41,30.08,29398212,0
+UBER.US,D,20200819,000000,30.15,30.349,29.39,29.42,14050333,0
+UBER.US,D,20200820,000000,29.13,31.7,28.48,31.41,56663347,0
+UBER.US,D,20200821,000000,31.39,31.82,30.7144,30.83,20216997,0
+UBER.US,D,20200824,000000,30.97,31.3,30.37,31.04,17406239,0
+UBER.US,D,20200825,000000,31.04,31.19,30.6,31.19,10056762,0
+UBER.US,D,20200826,000000,31.01,32.71,30.95,32.3,20599776,0
+UBER.US,D,20200827,000000,32.4,33.07,32.27,32.8,21306491,0
+UBER.US,D,20200828,000000,33,33.94,32.82,33.8,17833021,0
+UBER.US,D,20200831,000000,33.62,33.92,33.1401,33.63,14980621,0
+UBER.US,D,20200901,000000,33.45,34.51,33.145,34.3,16026170,0
+UBER.US,D,20200902,000000,34.21,34.505,33.29,34.37,16552685,0
+UBER.US,D,20200903,000000,34.08,34.74,32.95,33.41,17288823,0
+UBER.US,D,20200904,000000,33.33,33.65,31.55,33.24,17480617,0
+UBER.US,D,20200908,000000,32.36,35.1,32.16,34.32,33683493,0
+UBER.US,D,20200909,000000,34.11,35.5,34.11,35.01,22803536,0
+UBER.US,D,20200910,000000,35.2,36.78,35.19,35.98,35468315,0
+UBER.US,D,20200911,000000,36.3,37.145,36.254,36.98,27130921,0
+UBER.US,D,20200914,000000,37.1,38,37.08,37.95,28016041,0
+UBER.US,D,20200915,000000,37.95,38.48,37.27,37.47,23532584,0
+UBER.US,D,20200916,000000,37.39,38.52,37.39,37.66,21786591,0
+UBER.US,D,20200917,000000,36.68,37.445,36.14,37.06,23534828,0
+UBER.US,D,20200918,000000,37.15,37.565,36.39,37.12,68428610,0
+UBER.US,D,20200921,000000,35.86,36.58,35.12,36.49,19100814,0
+UBER.US,D,20200922,000000,36.53,36.55,34.1,34.4,28242763,0
+UBER.US,D,20200923,000000,34.45,34.805,33.4,33.55,15796892,0
+UBER.US,D,20200924,000000,33.66,34,32.89,33.35,16404055,0
+UBER.US,D,20200925,000000,33.2,34.5,33.2,34.46,10736298,0
+UBER.US,D,20200928,000000,35.8,36.625,35.26,35.56,22878432,0
+UBER.US,D,20200929,000000,35.56,35.65,34.595,35.43,16503443,0
+UBER.US,D,20200930,000000,35.28,36.5,35.28,36.48,21386305,0
+UBER.US,D,20201001,000000,36.86,37.8282,36.58,37.14,19187502,0
+UBER.US,D,20201002,000000,36,37.99,35.94,37.72,20123445,0
+UBER.US,D,20201005,000000,37.7,38,36.88,37.14,13093069,0
+UBER.US,D,20201006,000000,37.17,37.37,36.04,36.26,13074679,0
+UBER.US,D,20201007,000000,36.59,37.11,36.365,36.78,13782136,0
+UBER.US,D,20201008,000000,37,37.83,36.96,37.34,12212370,0
+UBER.US,D,20201009,000000,37.91,38.35,37.19,37.27,13172028,0
+UBER.US,D,20201012,000000,37.56,37.56,36.175,36.26,16569415,0
+UBER.US,D,20201013,000000,36.22,36.23,35.02,35.56,15463089,0
+UBER.US,D,20201014,000000,35.69,36.09,35.075,35.11,15402925,0
+UBER.US,D,20201015,000000,34.68,34.81,34.02,34.26,15449850,0
+UBER.US,D,20201016,000000,34.78,34.8,33.61,33.72,14904333,0
+UBER.US,D,20201019,000000,34.16,34.59,34,34.22,19278584,0
+UBER.US,D,20201020,000000,34.53,36.76,34.53,36.31,29820702,0
+UBER.US,D,20201021,000000,36.25,36.25,34.8751,35.2,19058727,0
+UBER.US,D,20201022,000000,35.42,36.89,34.9146,36.7,14243611,0
+UBER.US,D,20201023,000000,36.5,36.99,35.9238,36.75,15960599,0
+UBER.US,D,20201026,000000,36.5,36.74,35.12,35.49,12511721,0
+UBER.US,D,20201027,000000,35.51,35.7,34.02,34.16,13692117,0
+UBER.US,D,20201028,000000,33.62,33.66,32.9,33.65,15787858,0
+UBER.US,D,20201029,000000,33.71,34.935,33.33,34.06,13735346,0
+UBER.US,D,20201030,000000,33.91,34.3903,33.155,33.41,13508512,0
+UBER.US,D,20201102,000000,34.15,35.05,34.06,34.81,18350453,0
+UBER.US,D,20201103,000000,35.27,36.15,35.15,35.77,16208783,0
+UBER.US,D,20201104,000000,40.66,42.15,39,40.99,101818168,0
+UBER.US,D,20201105,000000,40.33,42.05,40.01,41.96,34177623,0
+UBER.US,D,20201106,000000,42.09,45.38,41.62,44.87,57670672,0
+UBER.US,D,20201109,000000,48.01,49.62,47.3,48.18,61632340,0
+UBER.US,D,20201110,000000,46.74,49.36,46.045,47,33079784,0
+UBER.US,D,20201111,000000,46.72,47.52,45.91,46.23,19213685,0
+UBER.US,D,20201112,000000,45.39,47.47,45.05,46.4,16255467,0
+UBER.US,D,20201113,000000,47.11,47.79,45.93,47.61,15569906,0
+UBER.US,D,20201116,000000,48.74,50.09,48.48,49.21,29301713,0
+UBER.US,D,20201117,000000,48.72,49.62,48.5,48.89,16638334,0
+UBER.US,D,20201118,000000,48.77,49.95,48.33,49.11,17783508,0
+UBER.US,D,20201119,000000,49.1,49.91,48.65,49.26,13480257,0
+UBER.US,D,20201120,000000,49.98,50.75,48.27,48.43,17330366,0
+UBER.US,D,20201123,000000,48.66,50.88,48.51,50.04,17147060,0
+UBER.US,D,20201124,000000,50.62,52.15,50.4838,51.26,16216228,0
+UBER.US,D,20201125,000000,51.27,51.45,49.92,50.8,11641561,0
+UBER.US,D,20201127,000000,50.93,51.19,50.2,50.72,8339157,0
+UBER.US,D,20201130,000000,50.22,51.005,48.53,49.66,17221543,0
+UBER.US,D,20201201,000000,50,51.41,49.07,49.63,20619101,0
+UBER.US,D,20201202,000000,49.26,53.45,48.53,53.09,30381462,0
+UBER.US,D,20201203,000000,53.3,53.49,52.12,52.52,13122394,0
+UBER.US,D,20201204,000000,52.71,54.86,52.71,54.86,22207887,0
+UBER.US,D,20201207,000000,54.59,54.87,53.65,53.8,13757877,0
+UBER.US,D,20201208,000000,52.4,54.22,52.35,53.01,26154098,0
+UBER.US,D,20201209,000000,53.98,56.02,53.06,53.79,46712769,0
+UBER.US,D,20201210,000000,52.33,54.62,51.3,54.35,20207664,0
+UBER.US,D,20201211,000000,54.47,55.025,52.33,52.63,16817870,0
+UBER.US,D,20201214,000000,53.27,53.44,51.24,51.46,19048536,0
+UBER.US,D,20201215,000000,52.12,52.825,50.87,51,17504739,0
+UBER.US,D,20201216,000000,51.18,51.68,50.29,50.49,19577759,0
+UBER.US,D,20201217,000000,50.59,51.3,50.17,50.63,19688316,0
+UBER.US,D,20201218,000000,50.81,50.95,49.52,50.62,24355167,0
+UBER.US,D,20201221,000000,49,52.35,48.79,51.8,23562858,0
+UBER.US,D,20201222,000000,52.11,54.36,51.92,53.78,23885275,0
+UBER.US,D,20201223,000000,53.8,54.09,52.99,53.71,12671105,0
+UBER.US,D,20201224,000000,53.6,53.625,52.29,52.88,6316761,0
+UBER.US,D,20201228,000000,53.02,53.13,51.56,51.97,12058981,0
+UBER.US,D,20201229,000000,52.33,52.99,51.47,52.27,10140561,0
+UBER.US,D,20201230,000000,52.72,53.85,52.22,53.15,9518600,0
+UBER.US,D,20201231,000000,53.28,53.28,51,51,13282786,0
+UBER.US,D,20210104,000000,52.22,52.32,49.635,51.14,17291804,0
+UBER.US,D,20210105,000000,51,54.19,50.76,54.01,21403169,0
+UBER.US,D,20210106,000000,53.31,54.07,52,52.48,17738115,0
+UBER.US,D,20210107,000000,53.37,56.25,53.2,56.13,23737543,0
+UBER.US,D,20210108,000000,54.395,54.79,52.58,53.28,37999442,0
+UBER.US,D,20210111,000000,53.11,55,52.99,54.59,23213840,0
+UBER.US,D,20210112,000000,55.5,59.39,55,58.54,52151405,0
+UBER.US,D,20210113,000000,58.54,59.88,57.53,59.4,24178501,0
+UBER.US,D,20210114,000000,60,60.03,56.7,56.91,26561002,0
+UBER.US,D,20210115,000000,57.49,57.9,55,55.52,23708804,0
+UBER.US,D,20210119,000000,56.39,56.8424,55,56.3,16953659,0
+UBER.US,D,20210120,000000,57,57.98,55.47,56.38,16904343,0
+UBER.US,D,20210121,000000,56.57,57,55.3136,55.79,13432029,0
+UBER.US,D,20210122,000000,55.25,55.47,54.01,54.31,19570506,0
+UBER.US,D,20210125,000000,54.5,54.52,49.65,54.29,40890094,0
+UBER.US,D,20210126,000000,54.62,55.52,51.53,51.92,25677017,0
+UBER.US,D,20210127,000000,49.97,50.86,47.15,48.11,33283424,0
+UBER.US,D,20210128,000000,50.12,52.52,49.88,51.58,28114698,0
+UBER.US,D,20210129,000000,50.63,51.4899,49.635,50.93,18743234,0
+UBER.US,D,20210201,000000,52.12,52.9,51.35,52.76,15570904,0
+UBER.US,D,20210202,000000,55.11,58.03,54.89,56.46,30286801,0
+UBER.US,D,20210203,000000,57.87,58.13,56.74,57.12,13519011,0
+UBER.US,D,20210204,000000,56.45,57.85,56.11,57.85,13847255,0
+UBER.US,D,20210205,000000,58.16,58.7075,57.37,58.58,15729172,0
+UBER.US,D,20210208,000000,59.7,60.11,58.69,59.29,18410638,0
+UBER.US,D,20210209,000000,58.91,61.06,58.62,59.61,23510740,0
+UBER.US,D,20210210,000000,62,63.5,60.8,63.18,36972931,0
+UBER.US,D,20210211,000000,63.25,64.05,60.395,60.71,41363413,0
+UBER.US,D,20210212,000000,60.12,60.93,59.315,60.63,14607832,0
+UBER.US,D,20210216,000000,61.02,61.31,59.84,60.52,15413075,0
+UBER.US,D,20210217,000000,60.33,60.95,58.95,60.81,12669988,0
+UBER.US,D,20210218,000000,60,60.29,58.23,59,15135647,0
+UBER.US,D,20210219,000000,58.36,60.4572,58.113,58.39,28097000,0
+UBER.US,D,20210222,000000,57.76,58.1,54.8157,55.31,25565420,0
+UBER.US,D,20210223,000000,53.5,56.37,51.89,56,23947540,0
+UBER.US,D,20210224,000000,54.95,55.15,53.66,53.91,24626966,0
+UBER.US,D,20210225,000000,54.58,54.6,50.86,51.45,27049080,0
+UBER.US,D,20210226,000000,52.07,52.75,50.61,51.75,16349839,0
+UBER.US,D,20210301,000000,53.67,54.76,53.3,54.4,18481137,0
+UBER.US,D,20210302,000000,55.54,55.62,54.1894,54.65,15199537,0
+UBER.US,D,20210303,000000,55.93,57.8,54.65,56.11,28485381,0
+UBER.US,D,20210304,000000,55.75,57.16,51.61,53.07,27409574,0
+UBER.US,D,20210305,000000,54.28,55.83,50.81,55.54,31576175,0
+UBER.US,D,20210308,000000,55.5,56.45,52.89,53.2,19912065,0
+UBER.US,D,20210309,000000,56,56.15,54.72,55.25,17192937,0
+UBER.US,D,20210310,000000,57.21,58.9,56.27,57.68,27997015,0
+UBER.US,D,20210311,000000,58.8,59.48,58.22,58.95,17293752,0
+UBER.US,D,20210312,000000,58.97,60.59,57.62,60.35,14839307,0
+UBER.US,D,20210315,000000,60.35,60.53,59.12,60.19,14993629,0
+UBER.US,D,20210316,000000,59.99,61.02,58.38,58.85,12885725,0
+UBER.US,D,20210317,000000,57.07,57.57,55.54,56.36,25509926,0
+UBER.US,D,20210318,000000,56.63,57.48,55.21,55.69,15742985,0
+UBER.US,D,20210319,000000,55.48,57.18,54.34,57.08,17396297,0
+UBER.US,D,20210322,000000,57.25,57.61,55.47,55.69,14149412,0
+UBER.US,D,20210323,000000,55.63,55.63,53.11,53.49,14513457,0
+UBER.US,D,20210324,000000,54.46,54.96,52.54,52.57,13700843,0
+UBER.US,D,20210325,000000,52,54.28,51.8,53.89,13210740,0
+UBER.US,D,20210326,000000,54.41,55.25,53.52,54.71,13528233,0
+UBER.US,D,20210329,000000,54.8,54.8,52.85,53.35,9724766,0
+UBER.US,D,20210330,000000,52.99,54.12,52.64,53.46,9497186,0
+UBER.US,D,20210331,000000,53.96,55.18,53.58,54.51,14760464,0
+UBER.US,D,20210401,000000,55.61,57.63,54.81,57.6,18703397,0
+UBER.US,D,20210405,000000,58.1,58.42,56.64,57.4,13490249,0
+UBER.US,D,20210406,000000,57.34,58.99,57.16,58.05,13579181,0
+UBER.US,D,20210407,000000,58.02,58.13,55.95,56.89,12921863,0
+UBER.US,D,20210408,000000,56.65,57.94,56.54,57.83,9498507,0
+UBER.US,D,20210409,000000,57.32,57.88,56.4,57.68,10228466,0
+UBER.US,D,20210412,000000,59.05,60.77,58.75,59.44,36041324,0
+UBER.US,D,20210413,000000,59.65,61.01,58.53,60.64,21006093,0
+UBER.US,D,20210414,000000,60.11,61.5,59.18,59.23,18959761,0
+UBER.US,D,20210415,000000,59.88,61.09,59.5501,60.74,17500176,0
+UBER.US,D,20210416,000000,60.74,60.85,59.54,60.35,11856110,0
+UBER.US,D,20210419,000000,60,60.2201,57.52,57.85,16956891,0
+UBER.US,D,20210420,000000,58,58.12,55.244,55.48,19081120,0
+UBER.US,D,20210421,000000,55,56.2,54.61,55.77,11523907,0
+UBER.US,D,20210422,000000,55.85,57.2189,55.19,56.28,16936170,0
+UBER.US,D,20210423,000000,56.56,57.95,56.39,57.93,8763212,0
+UBER.US,D,20210426,000000,58.05,58.36,57.33,57.61,8361602,0
+UBER.US,D,20210427,000000,58.32,58.4,57.05,57.16,12926757,0
+UBER.US,D,20210428,000000,56.88,58.48,56.66,58.44,9269739,0
+UBER.US,D,20210429,000000,59,59.22,53.11,54.93,43407953,0
+UBER.US,D,20210430,000000,54.3,55.65,54.11,54.77,16736583,0
+UBER.US,D,20210503,000000,55.12,56.13,54.84,54.85,13903303,0
+UBER.US,D,20210504,000000,54.52,54.72,52.01,52.99,19336646,0
+UBER.US,D,20210505,000000,53.87,53.87,50.63,51.18,28232537,0
+UBER.US,D,20210506,000000,48.39,49.81,45.72,46.65,79242393,0
+UBER.US,D,20210507,000000,47.22,48.6,46.5346,47.03,27933929,0
+UBER.US,D,20210510,000000,47.71,47.85,45.6,45.79,28309814,0
+UBER.US,D,20210511,000000,44.5,46.79,44.182,46.21,29106917,0
+UBER.US,D,20210512,000000,45.9,46.105,43.17,43.81,32117357,0
+UBER.US,D,20210513,000000,44.99,46.1,43.5601,44.48,36205110,0
+UBER.US,D,20210514,000000,45.03,47.71,44.85,47.42,25323284,0
+UBER.US,D,20210517,000000,47.24,47.94,46.51,47.51,17475275,0
+UBER.US,D,20210518,000000,49.67,50.29,48.525,49.17,28244446,0
+UBER.US,D,20210519,000000,47.53,49.83,47.37,49.47,16517476,0
+UBER.US,D,20210520,000000,49.57,49.95,48.76,49.33,18822300,0
+UBER.US,D,20210521,000000,49.57,49.95,48.76,48.82,20013223,0
+UBER.US,D,20210524,000000,49.33,50.4,48.85,50.03,16768424,0
+UBER.US,D,20210525,000000,50.74,51.59,50.44,50.46,16930933,0
+UBER.US,D,20210526,000000,50.32,51.36,49.76,51.12,16393706,0
+UBER.US,D,20210527,000000,51.44,51.69,48.72,50.71,51346020,0
+UBER.US,D,20210528,000000,50.675,51.74,50.47,50.83,14226758,0
+UBER.US,D,20210601,000000,51.62,51.66,49.84,50.98,16583752,0
+UBER.US,D,20210602,000000,51.19,51.41,50.55,50.79,13484205,0
+UBER.US,D,20210603,000000,50.43,50.5,48.53,48.7,14712859,0
+UBER.US,D,20210604,000000,49.56,50.22,49.07,50.18,10409827,0
+UBER.US,D,20210607,000000,50.49,51.22,49.75,50.76,16466233,0
+UBER.US,D,20210608,000000,50.7,51.4,48.66,49.88,19672716,0
+UBER.US,D,20210609,000000,50,50.17,49.11,49.14,12615211,0
+UBER.US,D,20210610,000000,49.69,49.895,48.425,49.55,14926468,0
+UBER.US,D,20210611,000000,50.03,50.36,49.535,50.01,12127112,0
+UBER.US,D,20210614,000000,50.06,51.49,49.56,50.77,15399156,0
+UBER.US,D,20210615,000000,49.55,49.955,49.09,49.3,20358633,0
+UBER.US,D,20210616,000000,49.35,49.66,48.29,48.89,18975750,0
+UBER.US,D,20210617,000000,48.96,49.835,48.31,49.7,18887261,0
+UBER.US,D,20210618,000000,49.31,50.39,48.775,49.7,20633523,0
+UBER.US,D,20210621,000000,49.72,49.86,47.9,48.12,30752163,0
+UBER.US,D,20210622,000000,48.3,49.34,47.75,49.05,19472455,0
+UBER.US,D,20210623,000000,49.06,50.77,49.01,50.51,19843277,0
+UBER.US,D,20210624,000000,51.3,51.55,50.22,50.82,12403301,0
+UBER.US,D,20210625,000000,51.18,51.83,50.53,51.73,25727827,0
+UBER.US,D,20210628,000000,51.75,52.36,50.365,51.11,22518031,0
+UBER.US,D,20210629,000000,51,51.3,50.24,50.76,14104177,0
+UBER.US,D,20210630,000000,51.02,51.13,49.71,50.12,18069434,0
+UBER.US,D,20210701,000000,50.88,51.6,50.02,50.59,17732585,0
+UBER.US,D,20210702,000000,50.57,51.825,50.39,51.71,13698243,0
+UBER.US,D,20210706,000000,50.6,52.03,50.4,50.8,21357834,0
+UBER.US,D,20210707,000000,50.8,51.03,48.54,48.68,24559506,0
+UBER.US,D,20210708,000000,47.16,48.21,46.57,47.55,24930159,0
+UBER.US,D,20210709,000000,47.84,49.25,47.71,49.07,15400975,0
+UBER.US,D,20210712,000000,48.87,49.29,48.09,48.41,14142309,0
+UBER.US,D,20210713,000000,48.49,48.59,47.75,48.08,11283578,0
+UBER.US,D,20210714,000000,48.28,48.59,47.11,47.15,15837013,0
+UBER.US,D,20210715,000000,46.86,47.46,46.15,46.42,17225275,0
+UBER.US,D,20210716,000000,46.4,47.09,46.01,46.19,18224518,0
+UBER.US,D,20210719,000000,45,45.7466,44.435,45.56,20890643,0
+UBER.US,D,20210720,000000,45.46,46.66,45.07,46.32,13851368,0
+UBER.US,D,20210721,000000,46.53,47.94,46.35,47.52,14953653,0
+UBER.US,D,20210722,000000,47.7,48.17,47.24,47.57,11560839,0
+UBER.US,D,20210723,000000,47.61,47.69,46.78,47.46,9540666,0
+UBER.US,D,20210726,000000,47.04,47.6,46.37,46.81,12497997,0
+UBER.US,D,20210727,000000,46.54,46.6599,44.765,45.82,16874229,0
+UBER.US,D,20210728,000000,45.88,46.9632,45.81,46.14,19510262,0
+UBER.US,D,20210729,000000,44.12,45.21,44,44.69,51033697,0
+UBER.US,D,20210730,000000,44.38,44.73,43.34,43.46,22194938,0
+UBER.US,D,20210802,000000,44.1,44.29,43.445,43.49,26579889,0
+UBER.US,D,20210803,000000,43.56,43.68,41.62,42.79,37622181,0
+UBER.US,D,20210804,000000,42.7,42.82,41.37,41.81,42969148,0
+UBER.US,D,20210805,000000,40.5,44.65,40.15,43.07,60871534,0
+UBER.US,D,20210806,000000,43.74,44.935,43.65,44.28,25514939,0
+UBER.US,D,20210809,000000,44.19,44.27,43.21,43.25,19238407,0
+UBER.US,D,20210810,000000,43.7,44.24,43.25,43.5,26675230,0
+UBER.US,D,20210811,000000,43.41,43.5,42,43.08,21766053,0
+UBER.US,D,20210812,000000,42.86,42.965,42.18,42.73,16556292,0
+UBER.US,D,20210813,000000,42.8,43.03,42.2,42.22,8598787,0
+UBER.US,D,20210816,000000,41.76,41.79,40.86,41.5,19250132,0
+UBER.US,D,20210817,000000,41,41.48,40.58,41,20364438,0
+UBER.US,D,20210818,000000,40.97,41.53,40.8,40.88,13682286,0
+UBER.US,D,20210819,000000,40.28,40.6,39.51,39.86,22471416,0
+UBER.US,D,20210820,000000,39.69,40.0799,39.2399,39.95,18080694,0
+UBER.US,D,20210823,000000,39,41.08,38.84,41,33901259,0
+UBER.US,D,20210824,000000,41.1,41.21,39.97,40.17,44872760,0
+UBER.US,D,20210825,000000,40.44,42.11,40.04,41.55,26498361,0
+UBER.US,D,20210826,000000,41.49,41.94,40.54,40.62,17473357,0
+UBER.US,D,20210827,000000,40.53,41.31,40.5,40.69,13612504,0
+UBER.US,D,20210830,000000,40.58,40.74,39.11,39.59,29516296,0
+UBER.US,D,20210831,000000,39.81,40.275,39.125,39.14,26395998,0
+UBER.US,D,20210901,000000,39.98,41.665,39.87,40.62,27788584,0
+UBER.US,D,20210902,000000,40.75,41.86,40.5365,41.4,20654223,0
+UBER.US,D,20210903,000000,41.22,41.575,40.23,40.32,15466520,0
+UBER.US,D,20210907,000000,40.49,41.08,40.31,40.95,15708573,0
+UBER.US,D,20210908,000000,40.85,41.34,39.83,40.07,16219948,0
+UBER.US,D,20210909,000000,40.1,40.95,39.84,40.35,14260282,0
+UBER.US,D,20210910,000000,40.62,40.83,39.865,39.89,14230634,0
+UBER.US,D,20210913,000000,40.26,41.19,39.26,40.07,28868762,0
+UBER.US,D,20210914,000000,39.9,40.1,38.55,39.01,36717255,0
+UBER.US,D,20210915,000000,39,39,38.08,38.48,30368821,0
+UBER.US,D,20210916,000000,38.3,39.67,38.09,39.52,25374019,0
+UBER.US,D,20210917,000000,39.9,40.225,39.29,39.75,32178093,0
+UBER.US,D,20210920,000000,38.88,40.22,38.73,39.79,35417620,0
+UBER.US,D,20210921,000000,42.34,45,42.18,44.36,106631670,0
+UBER.US,D,20210922,000000,44.9,46.62,44.61,44.87,56455147,0
+UBER.US,D,20210923,000000,45.35,45.84,44.71,45.48,26232791,0
+UBER.US,D,20210924,000000,45.46,47.045,45.291,46.63,29458270,0
+UBER.US,D,20210927,000000,46.77,47.43,46.19,47.25,23034751,0
+UBER.US,D,20210928,000000,46.7,47,45.76,45.98,23707883,0
+UBER.US,D,20210929,000000,46,46.53,44.3,44.52,24599488,0
+UBER.US,D,20210930,000000,44.71,45.365,43.86,44.8,16659698,0
+UBER.US,D,20211001,000000,45.915,47.25,45.79,47.05,25428283,0
+UBER.US,D,20211004,000000,46.4699,46.83,45.2,45.72,21588150,0
+UBER.US,D,20211005,000000,45.91,46.08,45.345,45.61,12433928,0
+UBER.US,D,20211006,000000,45.33,47.18,45,47.01,24868676,0
+UBER.US,D,20211007,000000,47.64,48.2384,46.89,47.91,25961566,0
+UBER.US,D,20211008,000000,48.08,48.88,47.605,47.77,17980417,0
+UBER.US,D,20211011,000000,47.7,47.87,46.28,46.29,16336783,0
+UBER.US,D,20211012,000000,46.33,47.05,46.155,46.72,12404189,0
+UBER.US,D,20211013,000000,46.26,47,45.94,46.41,13754404,0
+UBER.US,D,20211014,000000,46.98,47.94,46.84,47.28,18514016,0
+UBER.US,D,20211015,000000,47.91,48.84,47.34,48.36,20581670,0
+UBER.US,D,20211018,000000,47.68,47.95,46.75,47.07,19806658,0
+UBER.US,D,20211019,000000,47.2,47.69,46.74,47.05,16500199,0
+UBER.US,D,20211020,000000,47.15,47.54,45.93,46,15570862,0
+UBER.US,D,20211021,000000,45.97,47.54,45.52,46.47,15741030,0
+UBER.US,D,20211022,000000,46,46.5,45.23,45.51,19259203,0
+UBER.US,D,20211025,000000,45.67,46.07,45.0173,45.72,12955477,0
+UBER.US,D,20211026,000000,46.28,47.69,45.86,46.02,19491761,0
+UBER.US,D,20211027,000000,46.47,46.55,44.165,44.73,26999752,0
+UBER.US,D,20211028,000000,45,45.4117,44.3833,44.62,14768789,0
+UBER.US,D,20211029,000000,44.49,44.8,43.57,43.82,18283203,0
+UBER.US,D,20211101,000000,44.07,45.025,43.65,44.36,20983925,0
+UBER.US,D,20211102,000000,44.34,44.35,42.3309,42.89,28002584,0
+UBER.US,D,20211103,000000,45.33,46.26,44.71,45.72,38499594,0
+UBER.US,D,20211104,000000,45.54,46.53,44.99,45.27,31903047,0
+UBER.US,D,20211105,000000,47.5,48.74,46.61,47.19,45641491,0
+UBER.US,D,20211108,000000,47.08,47.645,45.82,45.89,25257852,0
+UBER.US,D,20211109,000000,45.91,45.98,43.68,45.51,33588854,0
+UBER.US,D,20211110,000000,44.9,45.25,42.6,43.38,33712210,0
+UBER.US,D,20211111,000000,43.32,43.72,42.44,43.28,27307792,0
+UBER.US,D,20211112,000000,43.57,45.13,43.57,45.12,29804574,0
+UBER.US,D,20211115,000000,45.11,45.26,43.56,43.61,19690003,0
+UBER.US,D,20211116,000000,45.54,46.66,44.8607,45.76,46219690,0
+UBER.US,D,20211117,000000,45.36,45.64,43.9,44.11,25036352,0
+UBER.US,D,20211118,000000,44.53,45.325,43.575,45,27839873,0
+UBER.US,D,20211119,000000,43.93,44.72,43.5,44.23,21465519,0
+UBER.US,D,20211122,000000,43.96,44.4,41.805,42.6,31355201,0
+UBER.US,D,20211123,000000,42.38,43.1399,41.6,42.68,18099396,0
+UBER.US,D,20211124,000000,42,42.37,41.24,42.08,17118201,0
+UBER.US,D,20211126,000000,39.61,40.62,38.77,40.52,35453586,0
+UBER.US,D,20211129,000000,41.06,41.25,38.78,39.7,27724438,0
+UBER.US,D,20211130,000000,39.25,39.95,37.035,38,55268520,0
+UBER.US,D,20211201,000000,39.45,39.5,35.8,36.02,47369182,0
+UBER.US,D,20211202,000000,36.55,38.395,36.45,38.12,32266969,0
+UBER.US,D,20211203,000000,37.42,37.84,35.26,35.85,47392730,0
+UBER.US,D,20211206,000000,35.95,38.69,35.44,38.49,36689186,0
+UBER.US,D,20211207,000000,39.4,40.22,37.76,38.08,40443330,0
+UBER.US,D,20211208,000000,38.3,39.41,38.01,38.81,29688552,0
+UBER.US,D,20211209,000000,38.44,38.7,37.475,37.54,22994806,0
+UBER.US,D,20211210,000000,37.41,37.87,36.61,36.67,25760609,0
+UBER.US,D,20211213,000000,36.18,36.308,34.88,35.73,38394720,0
+UBER.US,D,20211214,000000,35.25,38.45,35.21,37.26,45491730,0
+UBER.US,D,20211215,000000,36.91,38.375,36.24,37.83,37612574,0
+UBER.US,D,20211216,000000,38.25,38.5765,37.125,37.7,31478392,0
+UBER.US,D,20211217,000000,37.2,40,36.74,39.68,51048124,0
+UBER.US,D,20211220,000000,38.45,40.1491,38.08,39.7,28153739,0
+UBER.US,D,20211221,000000,39.82,42.08,39.82,41.97,28385155,0
+UBER.US,D,20211222,000000,41.95,43.23,41.45,43.02,27675666,0
+UBER.US,D,20211223,000000,43.03,44.35,42.76,43.91,21763417,0
+UBER.US,D,20211227,000000,43.44,44.24,42.8201,42.96,28284981,0
+UBER.US,D,20211228,000000,42.6,43.74,42.3,42.54,21480952,0
+UBER.US,D,20211229,000000,42.72,42.93,41.815,42.46,15908613,0
+UBER.US,D,20211230,000000,42.29,43.34,42.2,42.66,13516258,0
+UBER.US,D,20211231,000000,42.53,43.12,41.93,41.93,13746893,0
+UBER.US,D,20220103,000000,42.48,44.405,41.89,43.95,26364965,0
+UBER.US,D,20220104,000000,44.23,44.8,42.58,44.42,30845320,0
+UBER.US,D,20220105,000000,44.29,45.9,42.86,43.24,28498663,0
+UBER.US,D,20220106,000000,43.11,44.08,40.97,42.03,32434252,0
+UBER.US,D,20220107,000000,42,42.65,41.2,41.51,24875831,0
+UBER.US,D,20220110,000000,41.48,42.81,40.16,42.6,29783757,0
+UBER.US,D,20220111,000000,42.36,44.17,42.19,43.62,22160976,0
+UBER.US,D,20220112,000000,43.99,44.1,42.535,43.04,18993872,0
+UBER.US,D,20220113,000000,43.34,43.92,42.725,42.87,17190076,0
+UBER.US,D,20220114,000000,42.4,42.72,40.355,41.51,25817795,0
+UBER.US,D,20220118,000000,40.96,40.96,38.37,38.41,36902203,0
+UBER.US,D,20220119,000000,38.21,38.89,37.115,37.86,35552500,0
+UBER.US,D,20220120,000000,38.29,39.64,37.75,37.82,21720081,0
+UBER.US,D,20220121,000000,37.41,37.6,35.845,35.94,41836756,0
+UBER.US,D,20220124,000000,34.91,36.42,33.51,36.28,49280929,0
+UBER.US,D,20220125,000000,35.47,36.09,34.515,34.82,29576954,0
+UBER.US,D,20220126,000000,36.07,36.68,34.45,34.8,29495872,0
+UBER.US,D,20220127,000000,35.37,35.79,33.94,34.09,26086745,0
+UBER.US,D,20220128,000000,34.17,35.22,32.81,35.21,28007148,0
+UBER.US,D,20220131,000000,35.34,37.54,35.3,37.4,22899346,0
+UBER.US,D,20220201,000000,37.63,38.705,37.2,38.61,19669916,0
+UBER.US,D,20220202,000000,38.53,38.62,37.03,37.17,19591123,0
+UBER.US,D,20220203,000000,36.08,36.74,34.3,34.54,32192064,0
+UBER.US,D,20220204,000000,35,37.355,34.36,37.05,33082059,0
+UBER.US,D,20220207,000000,36.985,39.05,36.985,37.54,30303150,0
+UBER.US,D,20220208,000000,37.25,38.57,36.95,38.34,25857624,0
+UBER.US,D,20220209,000000,38.81,40.4,38.16,40.19,52614106,0
+UBER.US,D,20220210,000000,41,42.56,37.35,37.75,113914950,0
+UBER.US,D,20220211,000000,37.96,38.65,34.48,35.29,72568418,0
+UBER.US,D,20220214,000000,35.2,35.99,34.32,34.59,44556745,0
+UBER.US,D,20220215,000000,35.44,37.21,35.11,37.09,38183480,0
+UBER.US,D,20220216,000000,36.63,37.39,36.27,36.58,33165886,0
+UBER.US,D,20220217,000000,36.13,37.43,35.41,35.71,28432069,0
+UBER.US,D,20220218,000000,35.52,36.325,34.67,34.68,28199909,0
+UBER.US,D,20220222,000000,34.21,35.1,33.28,33.68,28731344,0
+UBER.US,D,20220223,000000,33.89,34.2099,32.3,32.39,27254847,0
+UBER.US,D,20220224,000000,29.97,34.95,29.71,34.87,42978100,0
+UBER.US,D,20220225,000000,34.84,35.2717,34.01,34.98,23691460,0
+UBER.US,D,20220228,000000,35.26,36.31,34.9845,36.03,44865191,0
+UBER.US,D,20220301,000000,35.45,35.6,33.65,33.89,31436210,0
+UBER.US,D,20220302,000000,34,34.22,32.97,34.04,26112459,0
+UBER.US,D,20220303,000000,34.22,34.2914,31.415,31.72,38337646,0
+UBER.US,D,20220304,000000,31.5,31.73,29.27,29.83,52160494,0
+UBER.US,D,20220307,000000,31.48,31.9384,28.55,28.57,60265807,0
+UBER.US,D,20220308,000000,28.51,31.57,28.2777,30.74,55014737,0
+UBER.US,D,20220309,000000,31.75,32.73,31.2,31.5,33734505,0
+UBER.US,D,20220310,000000,30.86,31.145,29.84,30.41,30785877,0
+UBER.US,D,20220311,000000,31.3,31.39,30.42,30.76,29454687,0
+UBER.US,D,20220314,000000,30.51,30.55,28.8,29.27,41897395,0
+UBER.US,D,20220315,000000,29.52,30.41,29.06,29.8,33060463,0
+UBER.US,D,20220316,000000,30.53,32.635,30.27,32.61,34688771,0
+UBER.US,D,20220317,000000,32.34,32.92,31.57,32.85,27278649,0
+UBER.US,D,20220318,000000,32.52,33.42,32.33,33.36,35827779,0
+UBER.US,D,20220321,000000,32.82,32.82,31.25,31.98,35200551,0
+UBER.US,D,20220322,000000,31.93,33.6,31.84,33.35,21852813,0
+UBER.US,D,20220323,000000,32.71,33.68,32.57,33.06,19024734,0
+UBER.US,D,20220324,000000,34.74,34.95,33.44,34.7,52533577,0
+UBER.US,D,20220325,000000,34.55,34.92,33.55,34.06,28078801,0
+UBER.US,D,20220328,000000,34.14,34.91,33.73,34.77,22175227,0
+UBER.US,D,20220329,000000,35.57,37.45,35.57,37.19,37969049,0
+UBER.US,D,20220330,000000,36.66,37.0885,36.205,36.58,22306544,0
+UBER.US,D,20220331,000000,36.5,36.73,35.37,35.68,20608652,0
+UBER.US,D,20220401,000000,35.68,36.48,35.4,35.98,16793293,0
+UBER.US,D,20220404,000000,36.4,36.93,36.215,36.51,20230463,0
+UBER.US,D,20220405,000000,36.35,36.61,34.72,34.96,20984153,0
+UBER.US,D,20220406,000000,33.855,34,32.55,33.41,28854792,0
+UBER.US,D,20220407,000000,33.34,33.34,31.02,32.27,34581042,0
+UBER.US,D,20220408,000000,31.92,32.551,31.58,32.05,17991006,0
+UBER.US,D,20220411,000000,31.36,32.69,31.11,32.04,19680280,0
+UBER.US,D,20220412,000000,32.4,33.095,31.71,31.99,32619822,0
+UBER.US,D,20220413,000000,32,33.11,31.93,32.63,20186411,0
+UBER.US,D,20220414,000000,32.86,33.465,32.64,32.68,18763002,0
+UBER.US,D,20220418,000000,32.55,32.605,31.42,31.79,24413827,0
+UBER.US,D,20220419,000000,32.16,33.99,31.97,33.8,23319577,0
+UBER.US,D,20220420,000000,33.99,34.32,33.18,33.21,21330537,0
+UBER.US,D,20220421,000000,34.25,34.41,31.37,31.68,32937079,0
+UBER.US,D,20220422,000000,31.62,32.225,30.8,30.83,22748875,0
+UBER.US,D,20220425,000000,30.59,32.5,30.46,32.44,29416342,0
+UBER.US,D,20220426,000000,32.04,32.2,31,31.33,26981913,0
+UBER.US,D,20220427,000000,31.1,31.98,30.16,30.68,30762551,0
+UBER.US,D,20220428,000000,31,32.87,30.98,32.82,30251634,0
+UBER.US,D,20220429,000000,32.52,33.15,31.41,31.48,24948561,0
+UBER.US,D,20220502,000000,31.24,31.35,29.51,30.39,45650984,0
+UBER.US,D,20220503,000000,30.15,30.59,28.85,29.47,58340743,0
+UBER.US,D,20220504,000000,27.41,28.4,25.9,28.1,115601799,0
+UBER.US,D,20220505,000000,27.87,28.83,26.2,26.83,52804190,0
+UBER.US,D,20220506,000000,26.84,26.84,24.75,26.07,56575091,0
+UBER.US,D,20220509,000000,25.41,26.065,22.8,23.05,58095902,0
+UBER.US,D,20220510,000000,23.85,24.55,22.8,23.67,47982539,0
+UBER.US,D,20220511,000000,23.28,24.15,22.5,22.57,51137731,0
+UBER.US,D,20220512,000000,22.15,24.06,21.69,23.29,63999349,0
+UBER.US,D,20220513,000000,23.88,24.8711,23.68,24.39,53577608,0
+UBER.US,D,20220516,000000,24.27,24.46,23.4,23.59,27285196,0
+UBER.US,D,20220517,000000,24.32,24.9,23.59,24.2,33859419,0
+UBER.US,D,20220518,000000,23.98,24.1882,22.34,22.46,35747320,0
+UBER.US,D,20220519,000000,22.29,23.81,22.2,23.24,36461194,0
+UBER.US,D,20220520,000000,23.81,24.1,22.41,23.35,32104721,0
+UBER.US,D,20220523,000000,23.32,23.83,22.71,23.78,35204796,0
+UBER.US,D,20220524,000000,23.69,23.74,21.41,21.55,40726064,0
+UBER.US,D,20220525,000000,21.71,22.355,21.275,22.04,31270767,0
+UBER.US,D,20220526,000000,22.15,23.28,21.925,23.1,30199398,0
+UBER.US,D,20220527,000000,23.49,24.13,23.33,23.67,29710163,0
+UBER.US,D,20220531,000000,23.5,23.9,23.034,23.2,33194791,0
+UBER.US,D,20220601,000000,23.53,23.87,22.565,22.94,26383612,0
+UBER.US,D,20220602,000000,23.07,24.83,22.94,24.74,30691100,0
+UBER.US,D,20220603,000000,24.17,24.495,23.725,24.15,24283631,0
+UBER.US,D,20220606,000000,24.86,25.435,24.28,24.73,29834677,0
+UBER.US,D,20220607,000000,24.2,25.7,24.07,25.3,27453723,0
+UBER.US,D,20220608,000000,25.7,26.55,25.3,25.83,31225314,0
+UBER.US,D,20220609,000000,25.94,26.69,25.355,25.44,42149561,0
+UBER.US,D,20220610,000000,24.8,24.9709,23.65,23.72,29897398,0
+UBER.US,D,20220613,000000,22.22,22.585,21.3429,21.57,33130326,0
+UBER.US,D,20220614,000000,21.72,21.9523,20.8936,21.09,43006334,0
+UBER.US,D,20220615,000000,21.34,22.39,21.24,22.03,36073711,0
+UBER.US,D,20220616,000000,21.04,21.4,20.155,20.47,55312350,0
+UBER.US,D,20220617,000000,20.37,21.96,20.37,21.81,46728428,0
+UBER.US,D,20220621,000000,22,22.46,21.69,21.76,35257652,0
+UBER.US,D,20220622,000000,21.41,22.21,21.3,21.5,32353317,0
+UBER.US,D,20220623,000000,21.63,22.44,21.39,22.37,27010545,0
+UBER.US,D,20220624,000000,22.48,23.19,22.3,23.03,38140098,0
+UBER.US,D,20220627,000000,23.45,23.64,22.345,22.86,27153354,0
+UBER.US,D,20220628,000000,22.97,23.46,22.04,22.08,24360150,0
+UBER.US,D,20220629,000000,22.11,22.15,21.08,21.47,30704792,0
+UBER.US,D,20220630,000000,21.11,21.1255,19.895,20.46,30882454,0
+UBER.US,D,20220701,000000,20.7,21.37,20.43,21.34,20693312,0
+UBER.US,D,20220705,000000,21.17,22.55,20.83,22.52,24515795,0
+UBER.US,D,20220706,000000,21.5,22.08,21.32,21.5,32689429,0
+UBER.US,D,20220707,000000,21.64,22.7589,21.61,22.74,23121886,0
+UBER.US,D,20220708,000000,22.43,22.96,21.8321,22.34,20231300,0
+UBER.US,D,20220711,000000,21.95,22.25,21.14,21.19,17562117,0
+UBER.US,D,20220712,000000,21.28,21.78,20.975,21.57,17373535,0
+UBER.US,D,20220713,000000,20.93,21.61,20.72,21.5,18994916,0
+UBER.US,D,20220714,000000,21.25,21.465,20.5905,20.65,31561675,0
+UBER.US,D,20220715,000000,21,21.78,20.765,21.67,24503631,0
+UBER.US,D,20220718,000000,22.17,23.2,22.11,22.58,30935860,0
+UBER.US,D,20220719,000000,22.75,23.08,22.19,22.67,23148938,0
+UBER.US,D,20220720,000000,22.89,24.22,22.805,24.12,27844618,0
+UBER.US,D,20220721,000000,24.02,24.25,23.6,24.23,18425364,0
+UBER.US,D,20220722,000000,24.33,24.81,23.085,23.3,20209442,0
+UBER.US,D,20220725,000000,23.27,23.54,22.63,23.35,12923042,0
+UBER.US,D,20220726,000000,23.15,23.15,22.45,22.55,24402801,0
+UBER.US,D,20220727,000000,23,23.3199,22.49,23.09,28384348,0
+UBER.US,D,20220728,000000,22.89,23.42,22.14,23.31,22886075,0
+UBER.US,D,20220729,000000,23.18,23.485,22.39,23.45,29406649,0
+UBER.US,D,20220801,000000,23.43,24.62,22.885,24.6,46960678,0
+UBER.US,D,20220802,000000,28.49,29.43,27.1,29.25,107926256,0
+UBER.US,D,20220803,000000,29.72,31.43,29.36,30.19,62061199,0
+UBER.US,D,20220804,000000,29.78,32.23,29.6,31.85,55573597,0
+UBER.US,D,20220805,000000,31.2,32.63,31.04,32.01,39963623,0
+UBER.US,D,20220808,000000,32.33,32.955,31.66,31.85,28064916,0
+UBER.US,D,20220809,000000,31.37,31.55,30.72,31.06,27042937,0
+UBER.US,D,20220810,000000,32.44,33.19,32.23,32.8,31318068,0
+UBER.US,D,20220811,000000,33.16,33.36,32.0415,32.24,24624627,0
+UBER.US,D,20220812,000000,32.59,32.76,31.7,32.47,21950694,0
+UBER.US,D,20220815,000000,32.1,32.91,31.93,32.49,14149208,0
+UBER.US,D,20220816,000000,32.08,32.725,31.33,32.38,28072342,0
+UBER.US,D,20220817,000000,31.65,31.71,30.44,30.72,24239351,0
+UBER.US,D,20220818,000000,30.56,30.62,29.86,30.15,20831615,0
+UBER.US,D,20220819,000000,29.5,29.57,28.63,29.01,24180912,0
+UBER.US,D,20220822,000000,28.34,28.805,27.87,28,20233070,0
+UBER.US,D,20220823,000000,28.06,28.675,27.75,27.81,24298325,0
+UBER.US,D,20220824,000000,27.93,29.22,27.85,28.71,20022520,0
+UBER.US,D,20220825,000000,28.89,29.64,28.81,29.62,15470918,0
+UBER.US,D,20220826,000000,29.51,29.71,28.3601,28.58,16490809,0
+UBER.US,D,20220829,000000,28.1,29.19,28.06,28.74,17245101,0
+UBER.US,D,20220830,000000,29.18,29.29,28.12,28.71,24409322,0
+UBER.US,D,20220831,000000,29.11,29.8799,28.75,28.76,20740662,0
+UBER.US,D,20220901,000000,28.17,28.95,27.69,28.92,17828091,0
+UBER.US,D,20220902,000000,29.5,29.635,28.6499,29.05,14604356,0
+UBER.US,D,20220906,000000,29.34,29.37,28.28,28.89,20422802,0
+UBER.US,D,20220907,000000,28.91,30.15,28.82,30.03,20632173,0
+UBER.US,D,20220908,000000,29.42,30.9,29.29,30.68,29393512,0
+UBER.US,D,20220909,000000,31,32.05,30.89,31.78,28055864,0
+UBER.US,D,20220912,000000,31.95,32.62,31.85,32.5,29349907,0
+UBER.US,D,20220913,000000,30.69,31.78,30.22,31.32,29364741,0
+UBER.US,D,20220914,000000,31.25,33.14,31.1,33.05,34493388,0
+UBER.US,D,20220915,000000,32.95,34.325,32.7401,33.13,41849089,0
+UBER.US,D,20220916,000000,30.96,32.145,30.88,31.93,50970679,0
+UBER.US,D,20220919,000000,31.44,31.98,31.06,31.49,22867569,0
+UBER.US,D,20220920,000000,31.49,32.56,31.19,31.49,23652413,0
+UBER.US,D,20220921,000000,31.45,31.675,30.35,30.47,22328370,0
+UBER.US,D,20220922,000000,30.19,30.19,28.53,28.58,29038114,0
+UBER.US,D,20220923,000000,28.01,28.34,27.36,27.82,26472605,0
+UBER.US,D,20220926,000000,27.71,28.16,26.82,26.89,24953815,0
+UBER.US,D,20220927,000000,27.67,28.49,27.16,27.57,22392782,0
+UBER.US,D,20220928,000000,27.43,28.16,27.19,28.04,21290383,0
+UBER.US,D,20220929,000000,27.66,27.72,26,26.42,26170831,0
+UBER.US,D,20220930,000000,26.16,27.31,26.16,26.5,23894897,0
+UBER.US,D,20221003,000000,26.76,26.9,25.96,26.72,19940791,0
+UBER.US,D,20221004,000000,27.625,29.25,27.5995,29.19,25462214,0
+UBER.US,D,20221005,000000,28.48,29.65,28.31,29.18,21458516,0
+UBER.US,D,20221006,000000,29.2,30.24,28.96,29.73,25399517,0
+UBER.US,D,20221007,000000,28.83,28.86,27.92,28.07,19690232,0
+UBER.US,D,20221010,000000,28.24,28.45,27.23,27.53,13413529,0
+UBER.US,D,20221011,000000,25.545,26.05,22.94,24.66,92468794,0
+UBER.US,D,20221012,000000,25.05,26.115,24.56,25.98,30945853,0
+UBER.US,D,20221013,000000,24.47,26.025,24.19,25,32838495,0
+UBER.US,D,20221014,000000,25.65,26.07,24.66,24.71,22553952,0
+UBER.US,D,20221017,000000,25.26,26.265,25.08,25.94,25074914,0
+UBER.US,D,20221018,000000,27.07,27.71,26.495,27.61,25643306,0
+UBER.US,D,20221019,000000,27.06,27.73,26.85,27.53,15428466,0
+UBER.US,D,20221020,000000,27.32,28.68,27.24,27.87,20835269,0
+UBER.US,D,20221021,000000,27.5,28.435,27.16,28.02,20651552,0
+UBER.US,D,20221024,000000,27.71,27.98,26.51,27.65,19194218,0
+UBER.US,D,20221025,000000,28,28.545,27.33,28.36,17366382,0
+UBER.US,D,20221026,000000,28.09,28.9801,27.865,28.2,17349542,0
+UBER.US,D,20221027,000000,28.4,28.76,27.66,27.82,16768633,0
+UBER.US,D,20221028,000000,27.81,27.88,26.49,27.5,27116701,0
+UBER.US,D,20221031,000000,27.61,27.73,26.3,26.57,37327035,0
+UBER.US,D,20221101,000000,30.07,30.9999,29.12,29.75,87994014,0
+UBER.US,D,20221102,000000,29.57,30.16,28.63,28.81,37083453,0
+UBER.US,D,20221103,000000,28.03,29.52,27.71,28.73,28033212,0
+UBER.US,D,20221104,000000,29.44,29.725,28.04,28.39,22304190,0
+UBER.US,D,20221107,000000,28.705,28.825,27.615,27.69,19204075,0
+UBER.US,D,20221108,000000,27.57,28.33,26.82,27.44,27033898,0
+UBER.US,D,20221109,000000,27.31,28.005,26.44,26.55,21186266,0
+UBER.US,D,20221110,000000,28.38,29.32,28.1,28.85,35196917,0
+UBER.US,D,20221111,000000,28.95,30.435,28.7,29.15,35861055,0
+UBER.US,D,20221114,000000,28.85,29.7,28.79,29.07,24426194,0
+UBER.US,D,20221115,000000,30.25,31.815,30,31.57,43066493,0
+UBER.US,D,20221116,000000,30.95,31.16,29.83,30.04,26540199,0
+UBER.US,D,20221117,000000,29.1,29.5,28.4,28.88,22684059,0
+UBER.US,D,20221118,000000,29.21,29.405,28.7,28.96,15676273,0
+UBER.US,D,20221121,000000,28.52,28.71,28.01,28.25,16159379,0
+UBER.US,D,20221122,000000,28.27,28.33,27.3117,28.08,20368643,0
+UBER.US,D,20221123,000000,28.36,28.94,28.14,28.79,12964924,0
+UBER.US,D,20221125,000000,28.71,28.88,28.24,28.5,5200356,0
+UBER.US,D,20221128,000000,28.11,28.655,27.73,27.76,11126985,0
+UBER.US,D,20221129,000000,28.05,28.23,27.58,27.76,15007821,0
+UBER.US,D,20221130,000000,27.8,29.14,27.64,29.14,18177028,0
+UBER.US,D,20221201,000000,29.22,29.6,28.3,28.34,18066596,0
+UBER.US,D,20221202,000000,27.38,28.78,27.19,28.75,15980529,0
+UBER.US,D,20221205,000000,28.41,28.86,27.65,27.7,17486336,0
+UBER.US,D,20221206,000000,27.7,27.86,26.7,26.92,19772905,0
+UBER.US,D,20221207,000000,26.61,26.87,26.02,26.4,21193949,0
+UBER.US,D,20221208,000000,26.52,27.03,26.2761,26.45,14909647,0
+UBER.US,D,20221209,000000,26.4,26.96,26.24,26.55,14253514,0
+UBER.US,D,20221212,000000,26.42,27.23,26.11,27.03,16483626,0
+UBER.US,D,20221213,000000,28.03,28.455,26.91,26.98,27635364,0
+UBER.US,D,20221214,000000,27.07,27.82,26.77,27.47,19427279,0
+UBER.US,D,20221215,000000,26.98,27.11,25.88,26.24,19383729,0
+UBER.US,D,20221216,000000,26.06,26.45,25.66,25.97,22684200,0
+UBER.US,D,20221219,000000,26.02,26.02,24.69,24.95,35616094,0
+UBER.US,D,20221220,000000,24.72,25.28,24.61,24.96,28536476,0
+UBER.US,D,20221221,000000,25.15,25.67,24.8709,25.36,20444478,0
+UBER.US,D,20221222,000000,24.93,25.1,24.0415,24.64,23752734,0
+UBER.US,D,20221223,000000,24.46,24.725,24.162,24.64,11610045,0
+UBER.US,D,20221227,000000,24.29,24.7,23.9,24.4,15258601,0
+UBER.US,D,20221228,000000,24.21,24.72,24.02,24.59,15669206,0
+UBER.US,D,20221229,000000,24.75,25.375,24.29,24.91,17828296,0
+UBER.US,D,20221230,000000,24.42,24.85,24.24,24.73,20474050,0
+UBER.US,D,20230103,000000,25.37,25.75,25.02,25.36,22155275,0
+UBER.US,D,20230104,000000,25.73,25.97,25.32,25.91,14815960,0
+UBER.US,D,20230105,000000,25.73,26.01,25.55,25.55,9942038,0
+UBER.US,D,20230106,000000,25.86,26.54,25.4,26.4,19443753,0
+UBER.US,D,20230109,000000,27.3,28.05,27.15,27.4,24962057,0
+UBER.US,D,20230110,000000,27.4,28.25,27.15,28.04,15413738,0
+UBER.US,D,20230111,000000,28.24,28.52,27.92,28.35,15421719,0
+UBER.US,D,20230112,000000,28.85,29.185,28.2,29.03,17513401,0
+UBER.US,D,20230113,000000,28.68,29.5,28.66,29.44,16940714,0
+UBER.US,D,20230117,000000,29.44,29.78,28.955,29.2,20816486,0
+UBER.US,D,20230118,000000,29.95,30.09,28.885,28.96,25257235,0
+UBER.US,D,20230119,000000,28.47,29.2854,28.34,29.03,15651532,0
+UBER.US,D,20230120,000000,29.3,30.39,29.12,30.36,23008696,0
+UBER.US,D,20230123,000000,30.63,31.11,30.265,30.53,22041062,0
+UBER.US,D,20230124,000000,25.71,31.2,25.71,29.93,14464364,0
+UBER.US,D,20230125,000000,29.22,30.4,28.8,30.29,14488139,0
+UBER.US,D,20230126,000000,30.53,30.6472,29.31,30.02,25383593,0
+UBER.US,D,20230127,000000,29.7,30.5968,29.5,30.36,18223987,0
+UBER.US,D,20230130,000000,30.2,30.54,29.59,29.63,17969731,0
+UBER.US,D,20230131,000000,29.75,30.96,29.74,30.93,15611532,0
+UBER.US,D,20230201,000000,30.88,31.85,30.64,31.49,21206352,0
+UBER.US,D,20230202,000000,32.42,33.47,32.42,33.05,32045470,0
+UBER.US,D,20230203,000000,32.17,33.95,32.15,33.09,25804879,0
+UBER.US,D,20230206,000000,33.53,34.21,32.9,33.9,33594934,0
+UBER.US,D,20230207,000000,33.66,35.06,33.41,34.9,59374036,0
+UBER.US,D,20230208,000000,37.43,37.58,34.5,36.83,109597829,0
+UBER.US,D,20230209,000000,36.89,37.36,35.65,35.89,44068509,0
+UBER.US,D,20230210,000000,34.4,35.3986,34.05,34.3,41936379,0
+UBER.US,D,20230213,000000,34.5,34.52,33.35,33.44,35043744,0
+UBER.US,D,20230214,000000,33.11,35.36,32.7239,35.23,38856463,0
+UBER.US,D,20230215,000000,35.01,36.24,34.715,36.23,31492167,0
+UBER.US,D,20230216,000000,35.6,36.73,35.452,36.22,28202687,0
+UBER.US,D,20230217,000000,35.96,36.23,34.57,34.77,27946727,0
+UBER.US,D,20230221,000000,33.78,34.39,33.49,34.2,24696827,0
+UBER.US,D,20230222,000000,34.35,35.17,34.22,34.54,23294036,0
+UBER.US,D,20230223,000000,34.79,34.7999,33.7,34.47,23661721,0
+UBER.US,D,20230224,000000,33.7,33.92,33.02,33.4,19100996,0
+UBER.US,D,20230227,000000,33.675,33.85,33.06,33.55,19079075,0
+UBER.US,D,20230228,000000,33.75,34,33.165,33.26,17144021,0
+UBER.US,D,20230301,000000,33.43,33.58,32.89,32.99,14404671,0
+UBER.US,D,20230302,000000,32.54,33.8,32.23,33.69,17976269,0
+UBER.US,D,20230303,000000,34,34.59,33.8,34.57,14990366,0
+UBER.US,D,20230306,000000,34.585,35.11,33.85,33.88,18903006,0
+UBER.US,D,20230307,000000,33.85,35,33.6,34.14,25538363,0
+UBER.US,D,20230308,000000,34.01,34.63,33.52,34.01,16174274,0
+UBER.US,D,20230309,000000,34.41,34.52,32.28,32.32,27629682,0
+UBER.US,D,20230310,000000,32,32.035,30.77,31.11,32553607,0
+UBER.US,D,20230313,000000,30.585,31.085,29.97,30.82,24302644,0
+UBER.US,D,20230314,000000,32.94,33.42,32.16,32.36,34241847,0
+UBER.US,D,20230315,000000,31.83,32.235,31.385,31.97,28434860,0
+UBER.US,D,20230316,000000,31.59,32.9,31.55,32.73,20088655,0
+UBER.US,D,20230317,000000,32.38,32.47,31.51,31.78,27102497,0
+UBER.US,D,20230320,000000,31.6,32.36,31.46,31.93,14157845,0
+UBER.US,D,20230321,000000,32.33,33.14,32.23,32.86,19780177,0
+UBER.US,D,20230322,000000,32.58,32.72,31.5,31.52,24636356,0
+UBER.US,D,20230323,000000,31.88,32.2001,30.7503,31.18,16806903,0
+UBER.US,D,20230324,000000,30.94,31.15,30.29,30.75,14786745,0
+UBER.US,D,20230327,000000,31.03,31.04,30.14,30.62,17917994,0
+UBER.US,D,20230328,000000,30.53,30.8599,29.98,30.07,23087307,0
+UBER.US,D,20230329,000000,30.62,30.9,30.2,30.87,18917520,0
+UBER.US,D,20230330,000000,31.5,31.85,30.88,31.19,16261304,0
+UBER.US,D,20230331,000000,31.42,31.845,31.21,31.7,14824601,0
+UBER.US,D,20230403,000000,31.5,31.755,31.1674,31.46,23529100,0
+UBER.US,D,20230404,000000,31.94,32.1295,31.285,31.39,15146854,0
+UBER.US,D,20230405,000000,30.95,31.235,30.47,31.12,17243304,0
+UBER.US,D,20230406,000000,30.93,31.49,30.5,31.18,14486919,0
+UBER.US,D,20230410,000000,30.96,31.785,30.61,31.74,16463111,0
+UBER.US,D,20230411,000000,31.75,31.8,30.88,31.12,16906490,0
+UBER.US,D,20230412,000000,31.19,31.4499,30.4,30.59,15964933,0
+UBER.US,D,20230413,000000,30.835,31.59,30.69,31.44,15079614,0
+UBER.US,D,20230414,000000,31.31,31.62,30.9302,31.48,11851874,0
+UBER.US,D,20230417,000000,32.19,32.19,31.63,32.08,25206222,0
+UBER.US,D,20230418,000000,32.37,32.93,31.61,31.73,18698555,0
+UBER.US,D,20230419,000000,31.35,32.37,31.16,32.04,13821973,0
+UBER.US,D,20230420,000000,31.52,32.04,31.4,31.5,12747081,0
+UBER.US,D,20230421,000000,31.36,31.46,29.71,30.83,40543146,0
+UBER.US,D,20230424,000000,30.68,31.06,30.23,30.68,14596163,0
+UBER.US,D,20230425,000000,30.34,30.47,29.5539,29.59,20399240,0
+UBER.US,D,20230426,000000,29.7,30.12,29.465,29.68,14277142,0
+UBER.US,D,20230427,000000,30.07,30.1699,29.22,29.7,27293660,0
+UBER.US,D,20230428,000000,29.62,31.27,29.415,31.05,28516085,0
+UBER.US,D,20230501,000000,32,33,31.76,32.74,49867118,0
+UBER.US,D,20230502,000000,35.02,36.625,34.23,36.52,102993471,0
+UBER.US,D,20230503,000000,36.75,38.35,36.35,37.84,68580803,0
+UBER.US,D,20230504,000000,37.48,37.8,36.685,37.49,44819400,0
+UBER.US,D,20230505,000000,37.48,37.95,36.87,37.75,24682890,0
+UBER.US,D,20230508,000000,37.82,38.93,37.48,38.83,30992060,0
+UBER.US,D,20230509,000000,38.49,38.58,37.905,38.19,19393602,0
+UBER.US,D,20230510,000000,38.6,38.95,38.1699,38.79,19531548,0
+UBER.US,D,20230511,000000,38.64,39.18,38.34,38.42,16515576,0
+UBER.US,D,20230512,000000,38.64,39.23,38.2,38.45,21626037,0
+UBER.US,D,20230515,000000,38.34,38.48,37.99,38.14,17826612,0
+UBER.US,D,20230516,000000,37.93,38.15,37.44,37.44,21836864,0
+UBER.US,D,20230517,000000,37.73,37.955,37.36,37.84,19534395,0
+UBER.US,D,20230518,000000,37.98,39.49,37.76,39.25,27828117,0
+UBER.US,D,20230519,000000,39.25,39.49,38.915,39.18,19785499,0
+UBER.US,D,20230522,000000,39.13,40.5,39.076,39.17,27581555,0
+UBER.US,D,20230523,000000,38.99,39.65,38.51,38.66,18679369,0
+UBER.US,D,20230524,000000,38.05,38.66,37.77,37.96,22074721,0
+UBER.US,D,20230525,000000,38.48,38.585,37.525,37.95,18634222,0
+UBER.US,D,20230526,000000,38.24,38.76,38.22,38.45,14438769,0
+UBER.US,D,20230530,000000,38.73,39.06,37.56,37.56,18143192,0
+UBER.US,D,20230531,000000,37.25,38.05,37.07,37.93,34506306,0
+UBER.US,D,20230601,000000,37.5,38.5,37.265,38.48,17115298,0
+UBER.US,D,20230602,000000,39,39.89,39,39.73,21218954,0
+UBER.US,D,20230605,000000,39.5,40.79,39.5,40.42,24218595,0
+UBER.US,D,20230606,000000,40.2488,40.73,39.93,40.25,14570118,0
+UBER.US,D,20230607,000000,40.24,40.25,38.61,38.99,23653908,0
+UBER.US,D,20230608,000000,39.18,40.63,39.04,40.26,20301812,0
+UBER.US,D,20230609,000000,40.05,41,40.02,40.99,21980664,0
+UBER.US,D,20230612,000000,41.26,41.745,41.06,41.74,16016444,0
+UBER.US,D,20230613,000000,41.75,41.83,40.89,41.41,16659586,0
+UBER.US,D,20230614,000000,41.3,41.59,40.57,41.27,15077575,0
+UBER.US,D,20230615,000000,41.02,43.75,40.94,43.36,41477785,0
+UBER.US,D,20230616,000000,43.07,43.665,42.53,43.52,27986352,0
+UBER.US,D,20230620,000000,42.77,43.47,42.02,42.17,19936203,0
+UBER.US,D,20230621,000000,42.5,43.2178,41.77,42.66,21916497,0
+UBER.US,D,20230622,000000,42.3,43.87,42.21,42.81,19542077,0
+UBER.US,D,20230623,000000,42.59,43.755,42.33,43.34,23186640,0
+UBER.US,D,20230626,000000,43.75,45.04,43.68,44.42,33692974,0
+UBER.US,D,20230627,000000,44.69,44.83,43.75,43.83,29652066,0
+UBER.US,D,20230628,000000,43.5,45.24,43.32,44.24,28187374,0
+UBER.US,D,20230629,000000,44.09,44.28,42.11,42.58,28595285,0
+UBER.US,D,20230630,000000,43.11,43.4299,42.92,43.17,17589240,0
+UBER.US,D,20230703,000000,43.17,43.4,42.58,43.09,7578076,0
+UBER.US,D,20230705,000000,42.89,43.88,42.89,43.66,15730395,0
+UBER.US,D,20230706,000000,42.99,43,41.87,42.11,18048160,0
+UBER.US,D,20230707,000000,42.07,43.12,41.9412,42.91,14937560,0
+UBER.US,D,20230710,000000,42.58,43.2,42.44,42.78,15821816,0
+UBER.US,D,20230711,000000,42.1,44.67,41.746,44.36,32164969,0
+UBER.US,D,20230712,000000,45,45.22,43.97,44.52,21830121,0
+UBER.US,D,20230713,000000,45.21,45.935,44.6218,45.64,21193224,0
+UBER.US,D,20230714,000000,45.905,46.4,44.56,44.75,22054795,0
+UBER.US,D,20230717,000000,44.68,45.65,44.5,45.51,21937913,0
+UBER.US,D,20230718,000000,45.34,47.75,45.34,47.41,42620243,0
+UBER.US,D,20230719,000000,47.1,47.9,46.55,47.12,21990935,0
+UBER.US,D,20230720,000000,46.07,47.5,45.86,46.57,23085271,0
+UBER.US,D,20230721,000000,46.55,47.34,46.2804,47.23,20181244,0
+UBER.US,D,20230724,000000,47.06,47.55,46.84,47.32,16669824,0
+UBER.US,D,20230725,000000,47.2,47.73,46.93,47.17,14188200,0
+UBER.US,D,20230726,000000,47.05,47.555,46.62,47.31,16666161,0
+UBER.US,D,20230727,000000,48,48.09,46.355,46.61,17991953,0
+UBER.US,D,20230728,000000,47.14,48.43,46.71,48.14,17154631,0
+UBER.US,D,20230731,000000,48.85,49.49,48.15,49.46,38736789,0
+UBER.US,D,20230801,000000,48.67,49.03,46.01,46.65,82282793,0
+UBER.US,D,20230802,000000,46.055,47.705,45.67,46.96,36303801,0
+UBER.US,D,20230803,000000,46.22,47.85,45.79,45.91,25313223,0
+UBER.US,D,20230804,000000,46,46.38,45.02,45.2,25657595,0
+UBER.US,D,20230807,000000,45.01,45.53,44.38,44.95,22122549,0
+UBER.US,D,20230808,000000,44.5,45.24,44.085,45.16,14742206,0
+UBER.US,D,20230809,000000,45.25,45.46,43.84,44.11,20112959,0
+UBER.US,D,20230810,000000,44.13,45.18,44.09,44.6,16908213,0
+UBER.US,D,20230811,000000,44,44.3,43.31,43.71,16181113,0
+UBER.US,D,20230814,000000,43.5,44.885,42.95,44.85,15828847,0
+UBER.US,D,20230815,000000,44.7,44.88,44.01,44.08,13404696,0
+UBER.US,D,20230816,000000,43.98,44.33,43.4,43.65,14980821,0
+UBER.US,D,20230817,000000,44.18,44.86,43.91,43.97,21326615,0
+UBER.US,D,20230818,000000,43.27,44.84,43.19,44.69,17137983,0
+UBER.US,D,20230821,000000,44.98,45.3,44.01,44.63,15362066,0
+UBER.US,D,20230822,000000,44.94,45.18,44.02,44.35,13599785,0
+UBER.US,D,20230823,000000,44,45.615,44,45.14,14625811,0
+UBER.US,D,20230824,000000,45.24,45.7199,44.64,44.68,18129594,0
+UBER.US,D,20230825,000000,44.71,44.84,43.08,43.96,19132486,0
+UBER.US,D,20230828,000000,44.11,44.5199,43.71,44.15,10424110,0
+UBER.US,D,20230829,000000,44.21,45.585,44.1201,45.35,11335394,0
+UBER.US,D,20230830,000000,45.35,46.75,45.3,46.51,19869421,0
+UBER.US,D,20230831,000000,46.69,47.57,46.52,47.23,19263774,0
+UBER.US,D,20230901,000000,47.51,47.6999,46.83,47.04,14614473,0
+UBER.US,D,20230905,000000,46.87,47.14,46.3,46.55,16461664,0
+UBER.US,D,20230906,000000,46.34,46.85,45.61,45.9,14262663,0
+UBER.US,D,20230907,000000,45.5,46.68,45.25,46.27,14972153,0
+UBER.US,D,20230908,000000,46.34,47.25,46.27,47.24,15965207,0
+UBER.US,D,20230911,000000,47.74,48.97,47.65,48.94,19007314,0
+UBER.US,D,20230912,000000,48.34,49.1881,47.9,47.92,18808980,0
+UBER.US,D,20230913,000000,47.51,48.3599,47.28,48.16,12691849,0
+UBER.US,D,20230914,000000,48.63,48.695,47.805,48.32,13068165,0
+UBER.US,D,20230915,000000,48.19,48.49,47.27,47.52,16130135,0
+UBER.US,D,20230918,000000,47.3,47.348,46.48,46.51,15025531,0
+UBER.US,D,20230919,000000,46.4,47.755,46.21,47.59,19188602,0
+UBER.US,D,20230920,000000,46.865,47.54,46.4,46.55,22581975,0
+UBER.US,D,20230921,000000,45.79,45.79,43.93,44.6,27875722,0
+UBER.US,D,20230922,000000,45.16,45.345,44.03,44.41,16158675,0
+UBER.US,D,20230925,000000,44.14,45.11,44.11,44.91,9175373,0
+UBER.US,D,20230926,000000,44.5,45.389,44.045,44.27,11283619,0
+UBER.US,D,20230927,000000,44.51,45.4725,44.44,45.14,16835053,0
+UBER.US,D,20230928,000000,44.92,46.58,44.92,46.14,22199170,0
+UBER.US,D,20230929,000000,46.75,46.92,45.85,45.99,14247042,0
+UBER.US,D,20231002,000000,45.57,46.29,45.1016,45.68,14976706,0
+UBER.US,D,20231003,000000,45.36,45.605,44.325,44.51,11033393,0
+UBER.US,D,20231004,000000,44.79,45.485,44.18,44.94,12476109,0
+UBER.US,D,20231005,000000,44.84,44.93,43.65,44.61,14518798,0
+UBER.US,D,20231006,000000,44.06,45.945,44.06,45.78,14380568,0
+UBER.US,D,20231009,000000,45.15,45.6,44.58,45.45,11422320,0
+UBER.US,D,20231010,000000,45.75,47.275,45.55,46.63,14538614,0
+UBER.US,D,20231011,000000,46.9,47.21,46.265,46.64,12985479,0
+UBER.US,D,20231012,000000,46.54,47.04,45.6,45.95,15983613,0
+UBER.US,D,20231013,000000,45.82,46.29,42.7,43.48,28215656,0
+UBER.US,D,20231016,000000,43.765,45,43.465,44.71,20447112,0
+UBER.US,D,20231017,000000,44.41,45.26,44.05,44.38,17337780,0
+UBER.US,D,20231018,000000,43.9,44.2,42.91,43,15387992,0
+UBER.US,D,20231019,000000,43.02,43.27,42.185,42.72,16089978,0
+UBER.US,D,20231020,000000,42.72,43.3501,42.26,42.96,13966105,0
+UBER.US,D,20231023,000000,42.53,43.97,42.25,43.04,11277093,0
+UBER.US,D,20231024,000000,43.5,44.325,43.385,44.19,17566478,0
+UBER.US,D,20231025,000000,43.3,43.49,42.065,42.35,16495882,0
+UBER.US,D,20231026,000000,42.14,42.3,40.09,40.62,23465460,0
+UBER.US,D,20231027,000000,41.21,42.145,40.8,41.23,17098580,0
+UBER.US,D,20231030,000000,42.01,43,42.01,42.73,21292723,0
+UBER.US,D,20231031,000000,42.82,43.53,42.2,43.28,18414020,0
+UBER.US,D,20231101,000000,43.25,44,42.91,43.83,18989315,0
+UBER.US,D,20231102,000000,45.35,46.86,45.25,46.48,25816850,0
+UBER.US,D,20231103,000000,46.92,48.15,46.63,47.75,21960652,0
+UBER.US,D,20231106,000000,47.94,48.3,47.43,48.14,27843095,0
+UBER.US,D,20231107,000000,47,50.04,46.68,49.92,81365358,0
+UBER.US,D,20231108,000000,50.04,50.3,48.9,49.5,37726705,0
+UBER.US,D,20231109,000000,49.3,50.68,49.02,50.05,29962340,0
+UBER.US,D,20231110,000000,50.01,52.1,49.9,51.58,27238617,0
+UBER.US,D,20231113,000000,51.17,52.42,50.72,52.24,21026866,0
+UBER.US,D,20231114,000000,52.9,54.31,52.39,53.88,30621855,0
+UBER.US,D,20231115,000000,53.92,54.26,53.16,53.76,22419701,0
+UBER.US,D,20231116,000000,53.5,54.51,53.15,54.42,20810849,0
+UBER.US,D,20231117,000000,54.13,54.51,54.01,54.44,16122436,0
+UBER.US,D,20231120,000000,53.83,55.355,53.76,54.75,28529194,0
+UBER.US,D,20231121,000000,54.23,55.08,53.89,54.85,34115507,0
+UBER.US,D,20231122,000000,55.1,55.82,54.96,55.37,18467671,0
+UBER.US,D,20231124,000000,55.15,55.9363,55.07,55.32,10696821,0
+UBER.US,D,20231127,000000,55.47,56.455,55.29,56.06,19101870,0
+UBER.US,D,20231128,000000,55.98,56.45,55.69,56.21,20457495,0
+UBER.US,D,20231129,000000,56.49,57.13,56.145,56.4,23496211,0
+UBER.US,D,20231130,000000,56.61,56.77,55.53,56.38,32769812,0
+UBER.US,D,20231201,000000,56.67,57.865,56.25,57.35,28539897,0
+UBER.US,D,20231204,000000,60.01,60.92,58.57,58.63,85417307,0
+UBER.US,D,20231205,000000,58.01,58.66,57.7006,57.97,39170598,0
+UBER.US,D,20231206,000000,58.37,59.98,58.36,59.75,33834959,0
+UBER.US,D,20231207,000000,59.67,60.995,59.525,60.98,34410194,0
+UBER.US,D,20231208,000000,60.51,62.25,60.51,61.7,28852116,0
+UBER.US,D,20231211,000000,61.53,62.99,60.94,62.46,30389677,0
+UBER.US,D,20231212,000000,62.065,63.025,61.8301,62.72,27144311,0
+UBER.US,D,20231213,000000,62.71,62.88,61.45,61.97,41661681,0
+UBER.US,D,20231214,000000,62.01,62.81,60.61,62.5,44818142,0
+UBER.US,D,20231215,000000,62.16,63.53,61.41,61.86,364261230,0
+UBER.US,D,20231218,000000,62.01,62.49,61.33,61.73,28614030,0
+UBER.US,D,20231219,000000,61.88,62.7,61.69,62.12,26813795,0
+UBER.US,D,20231220,000000,61.49,62.28,60.62,60.68,28286061,0
+UBER.US,D,20231221,000000,61.24,61.76,60.825,61.46,19999593,0
+UBER.US,D,20231222,000000,61.7,62.235,61.28,61.71,14715609,0
+UBER.US,D,20231226,000000,61.71,62.2,61.3136,61.98,16077192,0
+UBER.US,D,20231227,000000,62,63.43,62,63.28,20805951,0
+UBER.US,D,20231228,000000,63.45,63.53,62.835,63.14,13795595,0
+UBER.US,D,20231229,000000,62.36,63.14,61.3,61.57,21615424,0
+UBER.US,D,20240102,000000,60.73,60.91,57.93,58.38,41978581,0
+UBER.US,D,20240103,000000,57.48,58.895,57.33,58.25,31800559,0
+UBER.US,D,20240104,000000,58.25,58.985,57.73,57.8,20370664,0
+UBER.US,D,20240105,000000,58.11,58.51,57.22,57.58,17886260,0
+UBER.US,D,20240108,000000,58.09,59.16,57.85,59.01,21213042,0
+UBER.US,D,20240109,000000,58.5,60.54,58.45,60.3,22319853,0
+UBER.US,D,20240110,000000,60.28,62.61,60.28,62.41,30788925,0
+UBER.US,D,20240111,000000,62.99,63.61,61.86,63.47,28888928,0
+UBER.US,D,20240112,000000,63.2,64.92,63,63.2,26374740,0
+UBER.US,D,20240116,000000,63,64,62.92,63.65,19511781,0
+UBER.US,D,20240117,000000,62.95,63.42,61.68,63.12,19971592,0
+UBER.US,D,20240118,000000,64,65,63.385,64.88,24149938,0
+UBER.US,D,20240119,000000,64.9,65.385,64.41,65.11,20339427,0
+UBER.US,D,20240122,000000,65.44,65.61,64.15,64.55,17851716,0
+UBER.US,D,20240123,000000,64.5,64.81,63.69,64.32,13619608,0
+UBER.US,D,20240124,000000,64,64.3975,63.22,63.76,17238147,0
+UBER.US,D,20240125,000000,64.28,66.03,63.71,66,21962965,0
+UBER.US,D,20240126,000000,65.65,66.045,65.29,65.52,13099618,0
+UBER.US,D,20240129,000000,65.6,67.1,65.56,66.98,15902036,0
+UBER.US,D,20240130,000000,66.9,67.69,66.22,66.84,17562145,0
+UBER.US,D,20240131,000000,65.7,66.25,64.845,65.27,17026414,0
+UBER.US,D,20240201,000000,66.12,66.85,65.59,66.73,12504225,0
+UBER.US,D,20240202,000000,66.98,68.25,66.51,68.07,18671765,0
+UBER.US,D,20240205,000000,68.24,69.99,67.855,68.99,26079529,0
+UBER.US,D,20240206,000000,69.06,70.68,68.44,70.47,34596121,0
+UBER.US,D,20240207,000000,67.595,71.9,67.24,70.65,43366951,0
+UBER.US,D,20240208,000000,71.93,73.05,71.195,71.61,21618176,0
+UBER.US,D,20240209,000000,71.43,72.04,69.69,70.91,20858737,0
+UBER.US,D,20240212,000000,71,71.38,68.735,69.12,19554941,0
+UBER.US,D,20240213,000000,67.895,69.55,66.71,68.99,22857142,0
+UBER.US,D,20240214,000000,74.6,79.2,74.31,79.15,69846652,0
+UBER.US,D,20240215,000000,79,81.865,78.28,81.39,40330151,0
+UBER.US,D,20240216,000000,80.55,80.88,78.11,78.41,24457475,0
+UBER.US,D,20240220,000000,78.23,78.42,75.82,76.6,23816359,0
+UBER.US,D,20240221,000000,76.32,77.49,75.875,76.44,15102053,0
+UBER.US,D,20240222,000000,79.59,79.72,77.51,78.03,16766442,0
+UBER.US,D,20240223,000000,78.5,78.97,77.72,78.2,15648826,0
+UBER.US,D,20240226,000000,78.28,78.5,77.3,78.36,16617286,0
+UBER.US,D,20240227,000000,78.64,79.75,77.8133,78.75,13707348,0
+UBER.US,D,20240228,000000,78.6,78.66,77.42,77.73,11853130,0
+UBER.US,D,20240229,000000,78.35,79.68,77.93,79.5,19405546,0
+UBER.US,D,20240301,000000,79.5,81.47,79.32,81.03,18528745,0
+UBER.US,D,20240304,000000,81.94,82.14,80.79,81.3,15989175,0
+UBER.US,D,20240305,000000,80.83,80.85,77.43,79.09,19761584,0
+UBER.US,D,20240306,000000,80.17,80.99,78.53,78.64,13734710,0
+UBER.US,D,20240307,000000,79.4,80.075,78.26,79.41,13873312,0
+UBER.US,D,20240308,000000,79.94,81.98,78.2101,78.7,16414858,0
+UBER.US,D,20240311,000000,78.7,78.89,76.53,77.47,13781394,0
+UBER.US,D,20240312,000000,78.01,78.48,77.48,78.32,11303824,0
+UBER.US,D,20240313,000000,78,79.6911,77.93,78.25,12065099,0
+UBER.US,D,20240314,000000,78.34,78.48,76.9,77.65,12737226,0
+UBER.US,D,20240315,000000,77,77.84,75.77,76.07,24554947,0
+UBER.US,D,20240318,000000,77,77,73.66,75.7,18936712,0
+UBER.US,D,20240319,000000,75.38,77.18,74.19,77.08,13035194,0
+UBER.US,D,20240320,000000,77.09,78.95,76.75,78.64,11490382,0
+UBER.US,D,20240321,000000,79.6,81.23,79.09,80.25,16191090,0
+UBER.US,D,20240322,000000,79.8,80.45,79.2,80.23,8872408,0
+UBER.US,D,20240325,000000,79.99,81.04,79.39,79.41,10254259,0
+UBER.US,D,20240326,000000,79.8,80.18,77.78,77.91,12438286,0
+UBER.US,D,20240327,000000,78.96,79,76.85,78.11,13156953,0
+UBER.US,D,20240328,000000,77.9,78.05,76.895,76.99,13421916,0
+UBER.US,D,20240401,000000,77,77.78,76,76.4,12201773,0
+UBER.US,D,20240402,000000,75.66,77.33,74.97,76.98,15838768,0
+UBER.US,D,20240403,000000,76.84,78.85,76.54,76.81,19883084,0
+UBER.US,D,20240404,000000,77.24,77.67,74.48,74.92,17191332,0
+UBER.US,D,20240405,000000,75.34,78.395,74.92,77.16,21572026,0
+UBER.US,D,20240408,000000,76.7,76.86,73.95,75.03,22867563,0
+UBER.US,D,20240409,000000,74.77,75.5,73.33,75.14,13766815,0
+UBER.US,D,20240410,000000,74.4,75.305,73.535,74.35,12533910,0
+UBER.US,D,20240411,000000,74.8,76.56,74.705,76.18,13653565,0
+UBER.US,D,20240412,000000,75.05,75.82,74.49,75.28,11590774,0
+UBER.US,D,20240415,000000,76.38,76.68,72.88,73.4,16093430,0
+UBER.US,D,20240416,000000,73.39,74.7,72.7,74.13,14513119,0
+UBER.US,D,20240417,000000,75,75.615,71.04,71.94,15363128,0
+UBER.US,D,20240418,000000,72.26,72.855,70.64,71.3,20425974,0
+UBER.US,D,20240419,000000,71.15,71.15,68.38,69.21,23169861,0
+UBER.US,D,20240422,000000,70.48,70.89,68.48,68.98,26804899,0
+UBER.US,D,20240423,000000,70.02,71.14,69.62,70.8,16814207,0
+UBER.US,D,20240424,000000,70.15,70.22,67.365,69.36,27515596,0
+UBER.US,D,20240425,000000,67.86,70.29,67.38,69.31,20545159,0
+UBER.US,D,20240426,000000,69.975,70.15,68.7,69.05,16187639,0
+UBER.US,D,20240429,000000,68.5,68.66,67.2,67.4,21143373,0
+UBER.US,D,20240430,000000,67.225,68.5991,66.07,66.27,22707275,0
+UBER.US,D,20240501,000000,66.04,69.41,65.86,67.79,21276158,0
+UBER.US,D,20240502,000000,68.4,69.036,67.625,68.57,18229306,0
+UBER.US,D,20240503,000000,69.845,70.3386,69.03,69.23,15557671,0
+UBER.US,D,20240506,000000,71,73.82,70.832,71.51,25001918,0
+UBER.US,D,20240507,000000,72.64,72.64,69.8,70.43,24427252,0
+UBER.US,D,20240508,000000,64.5,67.2,63.8353,66.4,84219974,0
+UBER.US,D,20240509,000000,66.81,68.57,66.75,67.93,27965536,0
+UBER.US,D,20240510,000000,67.82,67.9,66.4,66.99,18924391,0
+UBER.US,D,20240513,000000,67,67.0637,64.72,66.02,18983132,0
+UBER.US,D,20240514,000000,65.85,66.1,64.75,65.32,19462279,0
+UBER.US,D,20240515,000000,66,66.66,65.22,66.62,16308711,0
+UBER.US,D,20240516,000000,66.97,67.33,66,66.05,19923462,0
+UBER.US,D,20240517,000000,66.5,66.64,65.52,65.67,15703320,0
+UBER.US,D,20240520,000000,65.64,65.87,64.305,64.65,15864425,0
+UBER.US,D,20240521,000000,64.13,64.65,63.81,63.97,16592548,0
+UBER.US,D,20240522,000000,64.82,66.09,64.52,65.48,22562072,0
+UBER.US,D,20240523,000000,65.56,65.8,63.25,63.6,20114981,0
+UBER.US,D,20240524,000000,63.78,64.76,63.62,64.26,10385892,0
+UBER.US,D,20240528,000000,64.61,64.61,63.1,63.52,14213346,0
+UBER.US,D,20240529,000000,63.01,65.365,62.91,64.93,16987906,0
+UBER.US,D,20240530,000000,64.79,65.41,63.72,64.12,12692547,0
+UBER.US,D,20240531,000000,64.2,64.63,63.14,64.56,17322445,0
+UBER.US,D,20240603,000000,64.78,64.96,62.935,63.79,14922214,0
+UBER.US,D,20240604,000000,64.06,65.19,63.7,64.55,12689227,0
+UBER.US,D,20240605,000000,64.94,66.28,64.21,65.82,19513505,0
+UBER.US,D,20240606,000000,67.45,69.69,67.33,68.9,25871476,0
+UBER.US,D,20240607,000000,68.9,69.71,68.11,69.31,13932603,0
+UBER.US,D,20240610,000000,69.28,69.6913,66.56,68.6,19168881,0
+UBER.US,D,20240611,000000,68.6,69.6,67.76,69.59,12741160,0
+UBER.US,D,20240612,000000,71.31,73.6,71,73.15,24435503,0
+UBER.US,D,20240613,000000,73.16,73.16,70.24,70.86,17109442,0
+UBER.US,D,20240614,000000,70.91,71,69.32,70.06,11601130,0
+UBER.US,D,20240617,000000,69.91,70.83,69.83,70.49,14760477,0
+UBER.US,D,20240618,000000,70.6,71.21,69.89,70.33,9511579,0
+UBER.US,D,20240620,000000,70.51,71.12,69.73,70.3,10662403,0
+UBER.US,D,20240621,000000,70.04,70.25,69.23,70.21,20913321,0
+UBER.US,D,20240624,000000,69.83,71.23,69.75,70.54,12479277,0
+UBER.US,D,20240625,000000,71.86,72.94,70.22,71.38,18911562,0
+UBER.US,D,20240626,000000,70.94,71.6,70.55,70.85,10232568,0
+UBER.US,D,20240627,000000,70.98,71.32,70.07,70.34,9650481,0
+UBER.US,D,20240628,000000,70.81,73.26,70.77,72.68,21375880,0
+UBER.US,D,20240701,000000,72.2,72.58,69.4,71.1,13438725,0
+UBER.US,D,20240702,000000,71.25,71.26,68.88,70.67,14318951,0
+UBER.US,D,20240703,000000,70.66,72.14,70.5,71.3,7869781,0
+UBER.US,D,20240705,000000,70.99,71.4177,70.385,71.06,6599189,0
+UBER.US,D,20240708,000000,71.31,71.78,70.75,71.25,7231051,0
+UBER.US,D,20240709,000000,71.4,72.28,71.13,71.32,8759653,0
+UBER.US,D,20240710,000000,71.5,71.5,68.38,69.27,14638754,0
+UBER.US,D,20240711,000000,69.51,73.645,68.85,73.53,26702460,0
+UBER.US,D,20240712,000000,72.11,73.8,72.11,72.43,14683659,0
+UBER.US,D,20240715,000000,73.06,73.25,70.7605,72.29,13472570,0
+UBER.US,D,20240716,000000,73.11,75.4,73.11,74.3,17528998,0
+UBER.US,D,20240717,000000,73.38,73.41,68.555,68.62,27884447,0
+UBER.US,D,20240718,000000,69,69.3413,65.81,66.26,21988924,0
+UBER.US,D,20240719,000000,66.78,67.44,66.1,67.31,12809588,0
+UBER.US,D,20240722,000000,67.53,68.78,67.085,67.73,13407987,0
+UBER.US,D,20240723,000000,68.05,69.1,67.28,67.52,9539770,0
+UBER.US,D,20240724,000000,67.27,67.79,65.78,66.14,15187117,0
+UBER.US,D,20240725,000000,66,69.37,64.4,65.74,22596919,0
+UBER.US,D,20240726,000000,66.1,66.26,64.18,64.4,17379446,0
+UBER.US,D,20240729,000000,64.835,65.2554,63.72,63.76,16906996,0
+UBER.US,D,20240730,000000,64.15,64.77,62.61,63.09,16506187,0
+UBER.US,D,20240731,000000,63.88,65.182,63.66,64.47,18209679,0
+UBER.US,D,20240801,000000,64.86,65,60.76,61.02,18967935,0
+UBER.US,D,20240802,000000,59.38,59.58,56.86,58.99,27654556,0
+UBER.US,D,20240805,000000,55.53,58.65,54.84,58.48,32063685,0
+UBER.US,D,20240806,000000,62.55,65.82,60.5,64.87,53336871,0
+UBER.US,D,20240807,000000,65.56,68.4,65.49,65.54,31493570,0
+UBER.US,D,20240808,000000,66.525,69.165,65.95,69.01,21779121,0
+UBER.US,D,20240809,000000,69.14,69.38,67.75,68.54,12770320,0
+UBER.US,D,20240812,000000,68.61,69.31,68.02,69.26,10826108,0
+UBER.US,D,20240813,000000,69.77,71.19,69.38,71.06,15472546,0
+UBER.US,D,20240814,000000,71.6,72,70.61,71.93,12336957,0
+UBER.US,D,20240815,000000,72.51,73.42,72.29,72.73,13711340,0
+UBER.US,D,20240816,000000,72.5,73.35,71.755,72.04,11548276,0
+UBER.US,D,20240819,000000,72,74.22,71.795,74.18,13821265,0
+UBER.US,D,20240820,000000,74.27,74.48,73.28,73.31,10246486,0
+UBER.US,D,20240821,000000,73.72,74.29,73.06,73.48,9290198,0
+UBER.US,D,20240822,000000,73.55,74.12,72.67,73.31,9571940,0
+UBER.US,D,20240823,000000,72.85,74.455,72.35,74.3,13065551,0
+UBER.US,D,20240826,000000,74.3,74.3,72.11,72.61,10999937,0
+UBER.US,D,20240827,000000,72.49,73.09,71.8,72.56,7294117,0
+UBER.US,D,20240828,000000,72.5,72.55,71.02,71.85,9529378,0
+UBER.US,D,20240829,000000,72.5,73.28,72.13,72.24,9300785,0
+UBER.US,D,20240830,000000,72.89,73.4194,72.06,73.13,12676935,0
+UBER.US,D,20240903,000000,72.57,73.61,71.21,71.89,13053336,0
+UBER.US,D,20240904,000000,71.52,72.69,71.3,71.56,7995815,0
+UBER.US,D,20240905,000000,71.08,72.62,70.92,71.25,8890860,0
+UBER.US,D,20240906,000000,71.13,72.02,68.729,69.58,11449834,0
+UBER.US,D,20240909,000000,70.95,71.19,69.6325,69.8,8804605,0
+UBER.US,D,20240910,000000,70,70.46,67.64,68.99,20227244,0
+UBER.US,D,20240911,000000,68.83,70.22,67.12,70.11,14671855,0
+UBER.US,D,20240912,000000,70.06,70.49,67.85,68.09,16381657,0
+UBER.US,D,20240913,000000,72.4,72.755,70.94,72.48,30376487,0
+UBER.US,D,20240916,000000,72.36,72.5,71.04,71.52,12016670,0
+UBER.US,D,20240917,000000,71.97,73.73,71.31,72.78,14639821,0
+UBER.US,D,20240918,000000,72.77,74.74,72.192,73.5,11720932,0
+UBER.US,D,20240919,000000,74.98,76.46,74.56,75.28,17698445,0
+UBER.US,D,20240920,000000,74.82,75.05,73.4511,73.94,17472693,0
+UBER.US,D,20240923,000000,75.11,75.27,73.78,74.71,8285323,0
+UBER.US,D,20240924,000000,76,77.51,75.97,77.44,16099212,0
+UBER.US,D,20240925,000000,77.51,78.28,77.08,77.14,12552602,0
+UBER.US,D,20240926,000000,78.36,78.45,75.13,76.69,14788553,0
+UBER.US,D,20240927,000000,77.03,77.08,75.7,75.75,7580133,0
+UBER.US,D,20240930,000000,75.305,75.72,74.255,75.16,12993585,0
+UBER.US,D,20241001,000000,75.77,75.77,73.84,74.24,8980535,0
+UBER.US,D,20241002,000000,74.09,74.31,72.79,72.87,11323367,0
+UBER.US,D,20241003,000000,72.56,73.21,71.9,72.94,11096334,0
+UBER.US,D,20241004,000000,74.11,74.32,73.22,74.28,10757712,0
+UBER.US,D,20241007,000000,74.255,75.74,73.73,74.59,15328806,0
+UBER.US,D,20241008,000000,75.25,77.02,75.06,76.17,17800250,0
+UBER.US,D,20241009,000000,76,77.96,75.955,77.87,17251051,0
+UBER.US,D,20241010,000000,77.65,78.24,76.9,77.92,15033626,0
+UBER.US,D,20241011,000000,82,87,81.86,86.34,57290484,0
+UBER.US,D,20241014,000000,85.64,86.18,84.18,84.94,14752430,0
+UBER.US,D,20241015,000000,84.77,84.77,82.65,83.2,14858455,0
+UBER.US,D,20241016,000000,82.93,83.48,81.62,81.9,12398522,0
+UBER.US,D,20241017,000000,79.92,80.88,79.41,79.9,27373196,0
+UBER.US,D,20241018,000000,80.53,80.55,78.8,79.16,14186721,0
+UBER.US,D,20241021,000000,79.94,80.57,79.55,80.46,11238726,0
+UBER.US,D,20241022,000000,80.47,81.25,79.98,80.41,10754049,0
+UBER.US,D,20241023,000000,80.055,80.32,79.36,79.83,8689871,0
+UBER.US,D,20241024,000000,78.005,78.6,77.14,78.38,15220863,0
+UBER.US,D,20241025,000000,78.26,78.84,76.96,77.62,11727421,0
+UBER.US,D,20241028,000000,78.2,78.38,77.47,77.69,9311857,0
+UBER.US,D,20241029,000000,77.85,79.99,77.77,79.21,14469580,0
+UBER.US,D,20241030,000000,79.23,80.075,78.8201,79.43,14997693,0
+UBER.US,D,20241031,000000,74.5,74.99,69.87,72.05,64047078,0
+UBER.US,D,20241101,000000,73.94,74.15,72.25,73.25,33542204,0
+UBER.US,D,20241104,000000,72.75,74.22,72.66,73.25,14949148,0
+UBER.US,D,20241105,000000,73.55,74.34,73.24,74.15,12274566,0
+UBER.US,D,20241106,000000,73.455,74.62,70.7412,74.36,26410662,0
+UBER.US,D,20241107,000000,76.1,76.4,72.74,73.13,24305902,0
+UBER.US,D,20241108,000000,73.44,73.56,71.555,72.04,20152597,0
+UBER.US,D,20241111,000000,72.5,73,71.34,71.65,22682174,0
+UBER.US,D,20241112,000000,71.96,72.68,71.2,71.37,19439705,0
+UBER.US,D,20241113,000000,71.6,72.08,70.55,71.16,15006009,0
+UBER.US,D,20241114,000000,71.21,72.75,70.76,71.44,17372180,0
+UBER.US,D,20241115,000000,72.04,73.63,71.76,73.25,23980917,0
+UBER.US,D,20241118,000000,72.04,72.04,67.8,69.33,45238309,0
+UBER.US,D,20241119,000000,68.2645,69.6,68.2,69.13,22289103,0
+UBER.US,D,20241120,000000,69.26,70.33,68.95,69.6,16656551,0
+UBER.US,D,20241121,000000,70.28,70.87,68.8,69.64,25657713,0
+UBER.US,D,20241122,000000,69.965,71.54,69.35,71.51,14874060,0
+UBER.US,D,20241125,000000,72.51,73.55,71.83,73.42,17446563,0
+UBER.US,D,20241126,000000,73.5,73.5,71.34,71.56,13704896,0
+UBER.US,D,20241127,000000,72.05,72.7,71.01,71.62,12967786,0
+UBER.US,D,20241129,000000,71.7,72.44,71.52,71.96,7348658,0
+UBER.US,D,20241202,000000,71.93,73.44,71.47,73.07,11574636,0
+UBER.US,D,20241203,000000,73.05,73.25,71.2499,71.27,12760488,0
+UBER.US,D,20241204,000000,71.4,72.4,70.65,72.16,17263132,0
+UBER.US,D,20241205,000000,71.93,72.03,64.28,65.23,77320417,0
+UBER.US,D,20241206,000000,66.45,67.1,65.2,66.09,36413161,0
+UBER.US,D,20241209,000000,65.47,66.17,65.06,65.74,27602901,0
+UBER.US,D,20241210,000000,65.74,65.76,64.64,64.96,23672866,0
+UBER.US,D,20241211,000000,64.695,64.695,60.23,61.18,71089520,0
+UBER.US,D,20241212,000000,63.165,63.54,61.25,61.41,45673208,0
+UBER.US,D,20241213,000000,61.86,62.26,59.74,59.93,47325346,0
+UBER.US,D,20241216,000000,60.32,61.3,60.12,60.25,38612401,0
+UBER.US,D,20241217,000000,59.42,61.04,59.33,61.03,35025487,0
+UBER.US,D,20241218,000000,61.39,63.94,60.85,61.23,46736705,0
+UBER.US,D,20241219,000000,61.775,62.31,59.98,60.21,27811409,0
+UBER.US,D,20241220,000000,60.085,61.39,59.7503,60.73,26377669,0
+UBER.US,D,20241223,000000,60.89,62.22,60.76,61.87,16093552,0
+UBER.US,D,20241224,000000,61.97,61.98,60.88,61.71,7882461,0
+UBER.US,D,20241226,000000,61.59,61.97,61.16,61.56,12683898,0
+UBER.US,D,20241227,000000,61.1856,61.26,60.02,61.13,13483564,0
+UBER.US,D,20241230,000000,60.58,61.37,60.12,60.77,17709217,0
+UBER.US,D,20241231,000000,61,61.1,60.17,60.32,14487281,0
+UBER.US,D,20250102,000000,62.19,63.39,61.31,63.17,25899072,0
+UBER.US,D,20250103,000000,63.69,65.22,63.44,64.59,28553825,0
+UBER.US,D,20250106,000000,66.97,67.35,66.04,66.31,32980652,0
+UBER.US,D,20250107,000000,68.49,68.84,65.95,66.15,35347776,0
+UBER.US,D,20250108,000000,66.4,66.68,64.12,64.91,24523299,0
+UBER.US,D,20250110,000000,64.5,66.6,63.96,65.97,30728846,0
+UBER.US,D,20250113,000000,65.155,67.195,65.02,65.7,23960107,0
+UBER.US,D,20250114,000000,66.17,66.81,64.62,64.84,25735753,0
+UBER.US,D,20250115,000000,66.01,67.245,66.01,67.02,22704830,0
+UBER.US,D,20250116,000000,67.76,69.58,67.64,68.58,29013144,0
+UBER.US,D,20250117,000000,68.8,69.02,67.23,67.34,27139154,0
+UBER.US,D,20250121,000000,67.945,68.18,66.85,67.74,21423617,0
+UBER.US,D,20250122,000000,68.39,68.43,67.5,67.82,18130028,0
+UBER.US,D,20250123,000000,67.6,68.37,67.24,68.3,15355443,0
+UBER.US,D,20250124,000000,68.725,69.31,68.4,68.56,14360349,0
+UBER.US,D,20250127,000000,67.67,69.41,67.37,68.77,20904644,0
+UBER.US,D,20250128,000000,68.395,69.6752,67.1624,68.07,24988456,0
+UBER.US,D,20250129,000000,67.85,68.06,65.82,66.75,29592594,0
+UBER.US,D,20250130,000000,63.42,67.222,63.42,66.59,33246503,0
+UBER.US,D,20250131,000000,67.09,67.87,66.3327,66.85,19805625,0
+UBER.US,D,20250203,000000,65.3,68.85,65.1781,67.29,25290048,0
+UBER.US,D,20250204,000000,67.83,70.19,67.69,69.75,33786239,0
+UBER.US,D,20250205,000000,66.355,66.75,63.5,64.48,78975878,0
+UBER.US,D,20250206,000000,65.67,70.05,65.54,69.99,45940242,0
+UBER.US,D,20250207,000000,70.36,76.775,70.13,74.6,81813184,0
+UBER.US,D,20250210,000000,77.32,78.99,76.8,78.63,42551673,0
+UBER.US,D,20250211,000000,78.91,79.2,76.6,76.95,27329560,0
+UBER.US,D,20250212,000000,74.95,80.1,74.15,79.35,33142366,0
+UBER.US,D,20250213,000000,79.25,80.53,78.51,80.29,21754709,0
+UBER.US,D,20250214,000000,80.25,80.35,78.87,79.42,15405688,0
+UBER.US,D,20250218,000000,79.85,81.51,79.75,81.49,18943227,0
+UBER.US,D,20250219,000000,80.79,81.9,79.26,81.16,14973426,0
+UBER.US,D,20250220,000000,81.23,81.84,80.06,81.26,14770273,0
+UBER.US,D,20250221,000000,81.26,82.1,78.36,78.89,21774329,0
+UBER.US,D,20250224,000000,78.65,78.88,74.85,76.42,24368386,0
+UBER.US,D,20250225,000000,76.36,76.37,73.53,74.95,19559249,0
+UBER.US,D,20250226,000000,75.33,76.49,75.3101,75.87,10338710,0
+UBER.US,D,20250227,000000,76,77.69,73.71,74.21,22535938,0
+UBER.US,D,20250228,000000,74.33,76.11,73.58,76.01,17752015,0
+UBER.US,D,20250303,000000,77.19,77.74,73.68,74.44,16999495,0
+UBER.US,D,20250304,000000,72.93,76.68,71.6,75.26,24241234,0
+UBER.US,D,20250305,000000,75.65,76.94,74.93,76.48,13122294,0
+UBER.US,D,20250306,000000,75.315,77.22,74.7254,74.96,16504911,0
+UBER.US,D,20250307,000000,74.045,76.6996,73.78,76.27,18610386,0
+UBER.US,D,20250310,000000,74.78,75.49,71.97,73.06,22120094,0
+UBER.US,D,20250311,000000,71.44,74.25,69.57,70.65,26668190,0
+UBER.US,D,20250312,000000,72.31,72.42,69.55,71.2,17315032,0
+UBER.US,D,20250313,000000,71.725,72,69.36,69.51,15272232,0
+UBER.US,D,20250314,000000,70.55,71.7899,70.33,71.55,13537279,0
+UBER.US,D,20250317,000000,72.02,73.81,71.775,72.73,20577768,0
+UBER.US,D,20250318,000000,72.2,72.675,70.4802,71.55,16137507,0
+UBER.US,D,20250319,000000,71.9,73.785,70.73,73.02,15042059,0
+UBER.US,D,20250320,000000,72.56,75.54,72.46,74.35,17851353,0
+UBER.US,D,20250321,000000,73.3863,76,72.77,75.84,26551402,0
+UBER.US,D,20250324,000000,76.82,77.5842,75.44,76.51,18126303,0
+UBER.US,D,20250325,000000,76.71,76.71,75.05,75.61,16065879,0
+UBER.US,D,20250326,000000,75.55,75.64,73.225,74.18,11845809,0
+UBER.US,D,20250327,000000,73.895,75.62,73.53,74.86,11866807,0
+UBER.US,D,20250328,000000,74.2338,74.92,72.381,72.75,11277874,0
+UBER.US,D,20250331,000000,71.4,73.3,70.5,72.86,16033066,0
+UBER.US,D,20250401,000000,72.6,73.07,70.83,72.99,16889182,0
+UBER.US,D,20250402,000000,72,75.41,72,74.5,14806850,0
+UBER.US,D,20250403,000000,71.72,72.436,69.7665,69.85,23290795,0
+UBER.US,D,20250404,000000,66.695,67.5594,63.94,64.62,34938669,0
+UBER.US,D,20250407,000000,62.52,67.5871,60.63,65.64,32841703,0
+UBER.US,D,20250408,000000,69.09,70.07,63.5,65.07,24045232,0
+UBER.US,D,20250409,000000,65.02,73.4,64.95,72.68,30148812,0
+UBER.US,D,20250410,000000,71.77,72.87,68.34,70.94,22373898,0
+UBER.US,D,20250411,000000,70.48,72.4,69.33,72.28,16274572,0
+UBER.US,D,20250414,000000,73.53,73.65,72.23,73.1,12483180,0
+UBER.US,D,20250415,000000,73.1,74.72,73.1,74.02,13790153,0
+UBER.US,D,20250416,000000,73.575,74.8,72.0518,73.06,15990828,0
+UBER.US,D,20250417,000000,73.98,75.91,73.76,75.24,21893392,0
+UBER.US,D,20250421,000000,74.44,75.44,71.2709,72.92,20634635,0
+UBER.US,D,20250422,000000,73.85,75.56,73.35,74.44,16599288,0
+UBER.US,D,20250423,000000,76.925,77.58,73.23,73.77,22750160,0
+UBER.US,D,20250424,000000,74.155,78.38,73.86,78.1,22188511,0
+UBER.US,D,20250425,000000,78.565,80.55149,77.47,77.75,20047759,0
+UBER.US,D,20250428,000000,78.105,78.78,77.04,78.33,13324224,0
+UBER.US,D,20250429,000000,78.03,79.73,78.03,79.42,12172235,0
+UBER.US,D,20250430,000000,77.76,81.2191,77.3,81.01,17762848,0
+UBER.US,D,20250501,000000,80.99,81.92,80.67,80.89,18698482,0
+UBER.US,D,20250502,000000,82.09,84.92,81.8,84.28,22401820,0
+UBER.US,D,20250505,000000,83.05,86.57,82.97,85.43,25339028,0
+UBER.US,D,20250506,000000,83.5,86.53,83.1007,85.83,30378857,0
+UBER.US,D,20250507,000000,83.13,85.17,80.12,83.65,49263147,0
+UBER.US,D,20250508,000000,83.87,84,82,82.3,24293149,0
+UBER.US,D,20250509,000000,82.85,84.1223,82.32,82.81,19105415,0
+UBER.US,D,20250512,000000,84.615,88.31,82.22,88.1,39104621,0
+UBER.US,D,20250513,000000,87.41,92.17,86.93,91.72,36770807,0
+UBER.US,D,20250514,000000,90.95,91.65,89.68,90.41,30640123,0
+UBER.US,D,20250515,000000,89.66,91.1134,89.2424,90.16,20481634,0
+UBER.US,D,20250516,000000,90.315,92.9,89.71,91.79,21909595,0
+UBER.US,D,20250519,000000,90.88,92.545,90.56,92.46,19252125,0
+UBER.US,D,20250520,000000,93.35,93.6,90.61,91.87,20851285,0
+UBER.US,D,20250521,000000,90.64,91.04,88,88.67,25035133,0
+UBER.US,D,20250522,000000,88.45,89.26,87.88,88,16495999,0
+UBER.US,D,20250523,000000,87.205,88.49,86.7,87.75,17929659,0
+UBER.US,D,20250527,000000,89.1699,89.715,87.89,89,17446940,0
+UBER.US,D,20250528,000000,89.285,89.88,88.12,88.26,13810322,0
+UBER.US,D,20250529,000000,87.87,87.87,82.96,84.3,38152040,0
+UBER.US,D,20250530,000000,84.53,84.65,82.54,84.16,29050884,0
+UBER.US,D,20250602,000000,84.48,84.76,82.64,83.64,17047042,0
+UBER.US,D,20250603,000000,83.575,83.79,81.86,82.53,25668362,0
+UBER.US,D,20250604,000000,83.2,84.71,82.99,83.45,20080520,0
+UBER.US,D,20250605,000000,83.62,85.75,83.08,84.67,33343311,0
+UBER.US,D,20250606,000000,85.44,86.69,85.03,85.6,28172652,0
+UBER.US,D,20250609,000000,86.21,87.86,86.2,87.12,22780754,0
+UBER.US,D,20250610,000000,88.29,88.38,85.6,86.39,24494761,0
+UBER.US,D,20250611,000000,87.59,87.6,85.94,86.58,15364234,0
+UBER.US,D,20250612,000000,86.11,86.79,84.87,85.62,18776059,0
+UBER.US,D,20250613,000000,84.81,85.57,83.375,83.93,18003031,0
+UBER.US,D,20250616,000000,84.85,86.02,84.71,85.12,12254177,0
+UBER.US,D,20250617,000000,84.57,85.4798,84.24,84.76,13677826,0
+UBER.US,D,20250618,000000,85.16,86.48,82.31,83.44,25976728,0
+UBER.US,D,20250620,000000,84.47,85.37,83.6201,83.78,27472093,0
+UBER.US,D,20250623,000000,83.03,85.245,82.47,85.24,18407481,0
+UBER.US,D,20250624,000000,87.99,92.48,87.91,91.65,38925080,0
+UBER.US,D,20250625,000000,91.565,92.89,90.6,90.9,17400840,0
+UBER.US,D,20250626,000000,91.3,94.38,90.88,93.12,23657765,0
+UBER.US,D,20250627,000000,91.86,92.51,89.97,91.53,24731168,0
+UBER.US,D,20250630,000000,91.685,93.385,91.52,93.3,16155270,0
+UBER.US,D,20250701,000000,92.85,93.24,90.31,92.13,17124009,0
+UBER.US,D,20250702,000000,91.88,94.1,91.55,92.05,13603968,0
+UBER.US,D,20250703,000000,92.63,94.11,92.61,93.63,8112562,0
+UBER.US,D,20250707,000000,93.88,97.12,93.54,96.68,29817173,0
+UBER.US,D,20250708,000000,96.89,97.6,95.11,97.48,20586820,0
+UBER.US,D,20250709,000000,97.5,97.715,96.1,96.64,14858918,0
+UBER.US,D,20250710,000000,96.07,97.45,95.12,96.4,15650890,0
+UBER.US,D,20250711,000000,96.125,96.835,95.27,95.39,12453518,0
+UBER.US,D,20250714,000000,95.3,95.48,93.56,93.89,14300220,0
+UBER.US,D,20250715,000000,95,95.16,91.85,92.21,18488377,0
+UBER.US,D,20250716,000000,92.66,92.75,89.81,90.75,17646529,0
+UBER.US,D,20250717,000000,91.205,91.4,89.9,90.5,16903582,0
+UBER.US,D,20250718,000000,90.88,91.17,89.405,90.59,14223531,0
+UBER.US,D,20250721,000000,90.95,91.93,90.5296,91.16,12150601,0
+UBER.US,D,20250722,000000,91.48,92.26,89.88,91.79,11561753,0
+UBER.US,D,20250723,000000,92.7,92.7,89.865,89.94,18617929,0
+UBER.US,D,20250724,000000,91.14,93.61,90.87,90.87,23446209,0
+UBER.US,D,20250725,000000,90.5,91.38,89.5,91.29,13864112,0
+UBER.US,D,20250728,000000,91.33,92.35,90.24,90.6,11606054,0
+UBER.US,D,20250729,000000,88.885,89.16,86.36,87.11,24966230,0
+UBER.US,D,20250730,000000,87.45,87.805,86.475,87.64,16862770,0
+UBER.US,D,20250731,000000,87.525,88.84,86.61,87.75,16922440,0
+UBER.US,D,20250801,000000,86.505,87.055,85.42,86.91,15732456,0
+UBER.US,D,20250804,000000,87.619,88.59,87.41,88.43,15138877,0
+UBER.US,D,20250805,000000,89.5922,90.955,89.05,89.39,25855952,0
+UBER.US,D,20250806,000000,90.95,90.96,86.3,89.22,40169819,0
+UBER.US,D,20250807,000000,90.72,92.74,89.16,92.67,28522247,0
+UBER.US,D,20250808,000000,92.95,94.31,88.91,89.56,26212493,0
+UBER.US,D,20250811,000000,89.83,91.43,88.92,90.58,16668701,0
+UBER.US,D,20250812,000000,91.49,92.555,91.14,91.73,12530490,0
+UBER.US,D,20250813,000000,91.98,92.2,89.91,90.83,16867321,0
+UBER.US,D,20250814,000000,90.35,92.32,90.105,91.4,14525102,0
+UBER.US,D,20250815,000000,91.57,93.9,90.86,92.6,15841814,0
+UBER.US,D,20250818,000000,92.22,94.4,91.89,93.98,16471274,0
+UBER.US,D,20250819,000000,94,96.595,93.85,95.32,21177259,0
+UBER.US,D,20250820,000000,94.83,94.96,91.44,93.73,15194791,0
+UBER.US,D,20250821,000000,93.615,95,92.81,94.23,12864137,0
+UBER.US,D,20250822,000000,94.49,97.54,94.29,96.79,15584856,0
+UBER.US,D,20250825,000000,95.66,97.5,95.125,95.16,10938118,0
+UBER.US,D,20250826,000000,94.88,96.82,94.36,96.53,17163370,0
+UBER.US,D,20250827,000000,96.5,96.95,95.33,95.33,11364308,0
+UBER.US,D,20250828,000000,96.025,96.11,94.08,95.96,12024311,0
+UBER.US,D,20250829,000000,95.995,96.15,91.61,93.75,19309971,0
+UBER.US,D,20250902,000000,92.26,93.537,91.92,92.81,12883300,0
+UBER.US,D,20250903,000000,92.75,94.765,92.18,92.94,12052156,0
+UBER.US,D,20250904,000000,93.125,93.125,90.93,91.98,15960139,0
+UBER.US,D,20250905,000000,92.445,92.53,88.84,90.99,20384532,0
+UBER.US,D,20250908,000000,91.5,94.56,91.38,94.36,18906552,0
+UBER.US,D,20250909,000000,94.735,95.48,92.77,95.45,11850204,0
+UBER.US,D,20250910,000000,95.51,96.0997,93.71,94.21,15944174,0
+UBER.US,D,20250911,000000,94.55,96.32,94,94.68,16190072,0
+UBER.US,D,20250912,000000,94.49,96.27,93.71,95.89,13659231,0
+UBER.US,D,20250915,000000,95.8,98.86,95.52,98.85,18652432,0
+UBER.US,D,20250916,000000,99.46,99.7,97.02,97.83,17257932,0
+UBER.US,D,20250917,000000,96.07,97.24,92.12,92.95,44093982,0
+UBER.US,D,20250918,000000,93.93,95.05,93.21,94.7,23075215,0
+UBER.US,D,20250919,000000,95,98.83,94.9,98.51,38734980,0
+UBER.US,D,20250922,000000,99,101.99,98.5,99.39,29820118,0
+UBER.US,D,20250923,000000,99.86,100.18,97.645,97.8,15101138,0
+UBER.US,D,20250924,000000,98.85,99.86,96.93,97.78,12523365,0
+UBER.US,D,20250925,000000,97.125,97.87,95.9,97.6,11255801,0
+UBER.US,D,20250926,000000,97.795,98.5298,97.03,98.45,10356143,0
+UBER.US,D,20250929,000000,99.36,100.26,98.585,99.57,16320890,0
+UBER.US,D,20250930,000000,99.59,99.75,96.65,97.97,16793406,0
+UBER.US,D,20251001,000000,97.475,99.085,96.57,96.61,16608459,0
+UBER.US,D,20251002,000000,97,97.21,94.76,96.61,16046354,0
+UBER.US,D,20251003,000000,96.93,98.3,96.46,96.6,10556418,0
+UBER.US,D,20251006,000000,96.96,101.295,96.89,100.1,22760917,0
+UBER.US,D,20251007,000000,100.13,100.69,97,97.8,12583609,0
+UBER.US,D,20251008,000000,98.02,99.61,97.2,99.28,10071238,0
+UBER.US,D,20251009,000000,99.965,100.17,95.83,96,13435667,0
+UBER.US,D,20251010,000000,96.3,96.45,93.33,93.4,17021108,0
+UBER.US,D,20251013,000000,95,95.2499,93.43,94.08,11031439,0
+UBER.US,D,20251014,000000,93.78,95.18,92.46,94.25,11177983,0
+UBER.US,D,20251015,000000,95.68,96.99,93.79,94.52,14347098,0
+UBER.US,D,20251016,000000,94.41,95.46,91.18,92.52,17214833,0
+UBER.US,D,20251017,000000,92,92.83,91.46,92.3,14282113,0
+UBER.US,D,20251020,000000,93.23,94.5,92.85,93.7,11274925,0
+UBER.US,D,20251021,000000,93.6,94.55,92.97,93.03,10503265,0
+UBER.US,D,20251022,000000,92.77,93.415,91.421,92.21,11351426,0
+UBER.US,D,20251023,000000,92.41,95.7,92.4,94.61,17121601,0
+UBER.US,D,20251024,000000,95.15,95.26,93.9001,94.07,12014562,0
+UBER.US,D,20251027,000000,94.91,96.66,94.53,96.42,11748269,0
+UBER.US,D,20251028,000000,96.77,97.73,95.41,95.43,17138332,0
+UBER.US,D,20251029,000000,96.24,96.89,94.53,95.76,14532902,0
+UBER.US,D,20251030,000000,95.41,97.62,94.56,96.49,13556603,0
+UBER.US,D,20251031,000000,97.44,98.45,96.15,96.5,15333424,0
+UBER.US,D,20251103,000000,97.66,100.35,96.78,99.72,28836486,0
+UBER.US,D,20251104,000000,91.97,95.03,90.08,94.67,48787312,0
+UBER.US,D,20251105,000000,95.01,95.44,92.52,92.75,20150828,0
+UBER.US,D,20251106,000000,92,92.77,90.82,92.12,18316239,0
+UBER.US,D,20251107,000000,91.61,93.17,90.2976,91.99,16489915,0
+UBER.US,D,20251110,000000,92.99,94.31,92.25,94.1,13310157,0
+UBER.US,D,20251111,000000,93.65,94.16,92.97,93.6,13276267,0
+UBER.US,D,20251112,000000,94.1,95.18,92.76,93.57,16004628,0
+UBER.US,D,20251113,000000,93.7,94.06,91.35,91.78,16367483,0
+UBER.US,D,20251114,000000,90.06,92.62,89.62,91.62,12475614,0
+UBER.US,D,20251117,000000,91.325,92.58,90.74,92.11,16922538,0
+UBER.US,D,20251118,000000,92.2,92.9234,89.33,90.86,17439409,0
+UBER.US,D,20251119,000000,90.54,91.08,88.89,89.53,18256220,0
+UBER.US,D,20251120,000000,90.2,90.54,82.94,83.36,41734033,0
+UBER.US,D,20251121,000000,83.39,84,81.51,83.87,33783117,0
+UBER.US,D,20251124,000000,84.15,84.52,83.03,83.69,24883181,0
+UBER.US,D,20251125,000000,83.77,84.265,82.39,83.69,18482245,0
+UBER.US,D,20251126,000000,84.11,86.355,83.65,85.66,20448733,0
+UBER.US,D,20251128,000000,86.58,87.62,86.24,87.54,9069354,0
+UBER.US,D,20251201,000000,86.99,87.61,85.475,86.57,17517249,0
+UBER.US,D,20251202,000000,86.03,88.44,85.63,87.57,18930358,0
+UBER.US,D,20251203,000000,89.845,91.38,88.952,90.68,21335780,0
+UBER.US,D,20251204,000000,90.18,91,89.45,90.99,13145303,0
+UBER.US,D,20251205,000000,90.72,92.75,90.46,91.32,11154581,0
+UBER.US,D,20251208,000000,90.77,92.78,90.77,92.57,12646872,0
+UBER.US,D,20251209,000000,92.01,92.01,88.905,89.07,17117532,0
+UBER.US,D,20251210,000000,88.64,88.75,82.72,84.16,51202039,0
+UBER.US,D,20251211,000000,84.055,85.745,83.34,85.44,23346312,0
+UBER.US,D,20251212,000000,85.6,86.45,84.5184,85.11,16211632,0
+UBER.US,D,20251215,000000,83.46,83.62,81.165,81.86,32070891,0
+UBER.US,D,20251216,000000,81.745,82.05,80.26,80.92,24465079,0
+UBER.US,D,20251217,000000,80.81,81.3,78.78,79.14,28007486,0
+UBER.US,D,20251218,000000,80.31,80.71,79.55,79.69,18681835,0
+UBER.US,D,20251219,000000,79.74,79.99,78.31,79.31,34353345,0
+UBER.US,D,20251222,000000,81.32,82.25,80.9,81.26,20570444,0
+UBER.US,D,20251223,000000,81.01,81.42,80.35,80.97,10445516,0
+UBER.US,D,20251224,000000,81.01,81.41,80.58,81.15,4310663,0
+UBER.US,D,20251226,000000,81.2,81.5,80.6801,81.26,6741595,0
+UBER.US,D,20251229,000000,80.91,82.1999,80.785,81.5,12072642,0
+UBER.US,D,20251230,000000,81.74,82.5,81.53,82.12,9500693,0
+UBER.US,D,20251231,000000,82.055,82.545,81.42,81.71,8428449,0
+UBER.US,D,20260102,000000,82.04,83.66,81.4697,82.86,13095077,0
+UBER.US,D,20260105,000000,81.61,82.84,79.575,80.74,24036819,0
+UBER.US,D,20260106,000000,81.16,85.65,81.09,85.54,27508695,0
+UBER.US,D,20260107,000000,86.24,87.74,85.655,86.19,25293445,0
+UBER.US,D,20260108,000000,85.76,88.24,85.35,87.59,15499202,0
+UBER.US,D,20260109,000000,87.28,87.28,84.8838,85.44,15881533,0
+UBER.US,D,20260112,000000,84.64,85.48,83.77,84.67,12687761,0
+UBER.US,D,20260113,000000,84.28,85.94,83.7,85.41,14809287,0
+UBER.US,D,20260114,000000,85.37,85.99,83.5,84.65,15510808,0
+UBER.US,D,20260115,000000,85.88,86.35,82.73,84.38,18892872,0
+UBER.US,D,20260116,000000,84.17,85,83,84.85,20738889,0
+UBER.US,D,20260120,000000,83.06,83.81,82.35,83.72,19429345,0
+UBER.US,D,20260121,000000,84.28,85.61,82.95,84.26,21171947,0
+UBER.US,D,20260122,000000,83.5,85.43,81.51,82.56,19457158,0
+UBER.US,D,20260123,000000,82.675,83.56,81.47,82.31,14703757,0
+UBER.US,D,20260126,000000,82.35,83.33,81.91,81.98,16556384,0
+UBER.US,D,20260127,000000,81.85,82.085,79.86,81.24,19993668,0
+UBER.US,D,20260128,000000,81.16,81.8468,79.735,79.78,19317305,0
+UBER.US,D,20260129,000000,80.44,82.08,79.96,81.7,26857843,0
+UBER.US,D,20260130,000000,81.005,82.1,79.42,80.05,24344094,0
+UBER.US,D,20260202,000000,79.8,81.89,79.19,80.84,18434508,0
+UBER.US,D,20260203,000000,80.48,80.68,77.3,77.93,29490816,0
+UBER.US,D,20260204,000000,75.625,77.7133,71.8801,73.92,63044981,0
+UBER.US,D,20260205,000000,73.85,77.22,73.22,75.21,33111495,0
+UBER.US,D,20260206,000000,75.49,75.86,72.67,74.77,24470208,0
+UBER.US,D,20260209,000000,74.76,74.815,73.51,73.91,17959072,0
+UBER.US,D,20260210,000000,74.28,75.05,73.47,73.5,18958728,0
+UBER.US,D,20260211,000000,73.76,74.0857,70.65,71.01,28045025,0
+UBER.US,D,20260212,000000,72.19,72.63,69.45,71.22,33541449,0
+UBER.US,D,20260213,000000,71.2,71.42,69.02,69.99,26526713,0
+UBER.US,D,20260217,000000,70.66,70.98,69.7,70.53,20286073,0
+UBER.US,D,20260218,000000,70.43,73.27,70.115,72.77,18200501,0
diff --git a/daily/us/nyse stocks/2/udr.us.txt b/daily/us/nyse stocks/2/udr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..88144d513e9ce8df5a50b6b23b422145da835c53
--- /dev/null
+++ b/daily/us/nyse stocks/2/udr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UDR.US,D,20050225,000000,13.4896,13.6978,13.4896,13.6791,874048.13156685,0
+UDR.US,D,20050228,000000,13.6791,13.7715,13.4424,13.7362,1429690.7098932,0
+UDR.US,D,20050301,000000,13.7362,13.9129,13.7362,13.8913,1044581.0467347,0
+UDR.US,D,20050302,000000,13.8323,13.8589,13.6909,13.8265,701744.70726172,0
+UDR.US,D,20050303,000000,13.8726,14.0357,13.8589,13.9847,1053418.3206344,0
+UDR.US,D,20050304,000000,14.0357,14.2302,13.9847,14.2144,1040084.0146132,0
+UDR.US,D,20050307,000000,14.1791,14.3382,14.0926,14.3166,1010507.6543842,0
+UDR.US,D,20050308,000000,14.2626,14.296,14.1005,14.1713,660272.64331799,0
+UDR.US,D,20050309,000000,14.1084,14.1162,13.6978,13.7037,521885.82101997,0
+UDR.US,D,20050310,000000,13.8589,13.9483,13.7106,13.7989,537478.31523361,0
+UDR.US,D,20050311,000000,13.7989,13.8137,13.6241,13.6437,512404.0777218,0
+UDR.US,D,20050314,000000,13.7174,13.9659,13.6909,13.9659,504365.00920656,0
+UDR.US,D,20050315,000000,14.0003,14.1713,13.7989,13.9129,1065955.4393903,0
+UDR.US,D,20050316,000000,13.8059,13.9286,13.6791,13.686,456144.85178271,0
+UDR.US,D,20050317,000000,13.7362,13.8323,13.6084,13.7362,747231.2148675,0
+UDR.US,D,20050318,000000,13.743,13.7989,13.5466,13.6437,1049720.5120164,0
+UDR.US,D,20050321,000000,13.686,13.686,13.4277,13.5033,514336.46779803,0
+UDR.US,D,20050322,000000,13.5151,13.6791,13.0534,13.1851,953291.39647901,0
+UDR.US,D,20050323,000000,13.1143,13.1586,12.7775,13.026,1168982.9848983,0
+UDR.US,D,20050324,000000,13.0918,13.4208,12.9729,12.9798,856847.00915487,0
+UDR.US,D,20050328,000000,13.0534,13.0849,12.857,12.9385,736136.77089454,0
+UDR.US,D,20050329,000000,12.8718,13.1782,12.8374,12.8502,1046832.1080933,0
+UDR.US,D,20050330,000000,12.8177,13.0534,12.8177,12.9307,1215275.8428414,0
+UDR.US,D,20050331,000000,12.9307,13.1439,12.9307,12.9729,1308982.5078711,0
+UDR.US,D,20050401,000000,13.2784,13.354,12.8954,12.9591,1130412.5604262,0
+UDR.US,D,20050404,000000,13.026,13.0318,12.8718,12.9591,1012435.971984,0
+UDR.US,D,20050405,000000,12.9729,13.0534,12.857,12.9091,971928.06684013,0
+UDR.US,D,20050406,000000,12.9729,13.0318,12.9022,12.9523,578784.42576195,0
+UDR.US,D,20050407,000000,12.917,13.1851,12.8954,13.1851,623954.29832362,0
+UDR.US,D,20050408,000000,13.2362,13.2362,13.026,13.0318,428662.76256896,0
+UDR.US,D,20050411,000000,13.0987,13.193,13.026,13.1331,592286.72143685,0
+UDR.US,D,20050412,000000,13.0534,13.3363,12.9906,13.3079,1297890.1001364,0
+UDR.US,D,20050413,000000,13.1782,13.2008,13.1143,13.1203,2135774.640814,0
+UDR.US,D,20050414,000000,13.0712,13.1439,12.8894,12.8894,855397.20753814,0
+UDR.US,D,20050415,000000,12.857,13.0446,12.7833,12.8305,645169.86439764,0
+UDR.US,D,20050418,000000,12.8374,13.0093,12.7833,12.9591,786130.491813,0
+UDR.US,D,20050419,000000,13.0534,13.1439,13.0034,13.1271,1099068.7454174,0
+UDR.US,D,20050420,000000,13.0849,13.1379,12.9465,13.0849,897833.43028176,0
+UDR.US,D,20050421,000000,13.2411,13.245,12.9641,13.1586,866171.96210967,0
+UDR.US,D,20050422,000000,13.2224,13.4424,13.1379,13.4424,1291940.2120407,0
+UDR.US,D,20050425,000000,13.5092,13.7636,13.4424,13.7362,1424864.8252981,0
+UDR.US,D,20050426,000000,13.7362,13.9208,13.686,13.7037,784200.137975,0
+UDR.US,D,20050427,000000,13.7636,13.9208,13.6909,13.8383,731799.5834737,0
+UDR.US,D,20050428,000000,13.8913,13.9208,13.6909,13.7636,690976.06140487,0
+UDR.US,D,20050429,000000,13.7852,13.8589,13.6791,13.7636,954087.56562528,0
+UDR.US,D,20050502,000000,13.8059,13.8913,13.6978,13.8451,831294.25566001,0
+UDR.US,D,20050503,000000,13.8766,13.9129,13.7106,13.7989,1031242.668237,0
+UDR.US,D,20050504,000000,13.7989,13.9129,13.7636,13.9129,636326.48178324,0
+UDR.US,D,20050505,000000,13.9483,14.1713,13.8972,14.0926,2855843.4558692,0
+UDR.US,D,20050506,000000,14.0926,14.1555,13.851,14.0357,734047.59047493,0
+UDR.US,D,20050509,000000,14.0357,14.296,14.0151,14.296,691941.23832387,0
+UDR.US,D,20050510,000000,14.2017,14.296,14.1162,14.2144,684705.46578869,0
+UDR.US,D,20050511,000000,14.2066,14.3441,14.0926,14.3441,944770.75762339,0
+UDR.US,D,20050512,000000,14.3902,14.408,14.2144,14.3087,1545408.092024,0
+UDR.US,D,20050513,000000,14.4168,14.4246,14.1713,14.2744,718621.04967669,0
+UDR.US,D,20050516,000000,14.3303,14.4963,14.3019,14.4963,1519855.3385291,0
+UDR.US,D,20050517,000000,14.4963,14.5033,14.3382,14.5033,917606.32157285,0
+UDR.US,D,20050518,000000,14.5916,14.6603,14.5258,14.6397,871152.60080984,0
+UDR.US,D,20050519,000000,14.6466,14.8941,14.6466,14.8941,813774.46196571,0
+UDR.US,D,20050520,000000,14.8941,14.8941,14.7036,14.7684,1143747.8845666,0
+UDR.US,D,20050523,000000,14.7626,14.7871,14.6869,14.7488,612057.57648971,0
+UDR.US,D,20050524,000000,14.6977,14.7321,14.4384,14.5033,773431.49211816,0
+UDR.US,D,20050525,000000,14.4246,14.459,14.2665,14.2812,486846.23363137,0
+UDR.US,D,20050526,000000,14.2812,14.4845,14.1615,14.1713,581843.87369612,0
+UDR.US,D,20050527,000000,14.1713,14.2665,14.1555,14.237,607718.35283065,0
+UDR.US,D,20050531,000000,14.237,14.3814,14.1958,14.3303,968876.76385886,0
+UDR.US,D,20050601,000000,14.3902,14.4845,14.296,14.3902,2952602.4419992,0
+UDR.US,D,20050602,000000,14.3902,14.4325,14.2665,14.3235,919698.5563498,0
+UDR.US,D,20050603,000000,14.3441,14.4885,14.2626,14.2744,1119158.2717525,0
+UDR.US,D,20050606,000000,14.3677,14.4963,14.3087,14.4885,683101.92818593,0
+UDR.US,D,20050607,000000,14.4963,14.7321,14.4708,14.6064,1012275.1091641,0
+UDR.US,D,20050608,000000,14.6977,14.7488,14.5651,14.5916,1125428.8673687,0
+UDR.US,D,20050609,000000,14.6064,14.6064,14.459,14.5101,746751.68076535,0
+UDR.US,D,20050610,000000,14.5101,14.6319,14.4845,14.5101,644687.27593814,0
+UDR.US,D,20050613,000000,14.4845,14.6319,14.4325,14.6064,734531.19705354,0
+UDR.US,D,20050614,000000,14.6064,14.6741,14.5504,14.6064,1127353.112492,0
+UDR.US,D,20050615,000000,14.6191,14.6977,14.572,14.6869,1256423.1267882,0
+UDR.US,D,20050616,000000,14.6899,14.7626,14.5317,14.74,855720.96941603,0
+UDR.US,D,20050617,000000,14.7626,14.9501,14.7321,14.9138,2308078.0651191,0
+UDR.US,D,20050620,000000,14.9216,15.0081,14.8725,14.9629,497297.22632501,0
+UDR.US,D,20050621,000000,14.9943,14.9943,14.7321,14.8323,509512.61944124,0
+UDR.US,D,20050622,000000,14.8107,14.9806,14.7684,14.8479,405839.58641571,0
+UDR.US,D,20050623,000000,14.8873,14.9806,14.8323,14.9216,749644.15716501,0
+UDR.US,D,20050624,000000,14.8725,15.0081,14.7626,14.9266,798663.53809246,0
+UDR.US,D,20050627,000000,14.9079,14.9079,14.7036,14.7036,454216.53418293,0
+UDR.US,D,20050628,000000,14.7321,14.7556,14.2812,14.6977,959716.74620035,0
+UDR.US,D,20050629,000000,14.7626,14.9138,14.7556,14.7753,689527.27790726,0
+UDR.US,D,20050630,000000,14.8323,14.955,14.7036,14.9501,1160145.7109986,0
+UDR.US,D,20050701,000000,14.9266,15.0837,14.8686,15.0837,543264.28615206,0
+UDR.US,D,20050705,000000,15.0228,15.2163,15.0228,15.1367,1060490.1759924,0
+UDR.US,D,20050706,000000,15.1367,15.2055,15.0228,15.0552,1283258.7103653,0
+UDR.US,D,20050707,000000,14.9943,15.1623,14.9344,15.1495,597265.3238988,0
+UDR.US,D,20050708,000000,15.1573,15.3773,15.0434,15.2458,1365719.2316741,0
+UDR.US,D,20050711,000000,15.1967,15.4697,15.1967,15.3941,1558913.4420563,0
+UDR.US,D,20050712,000000,15.3627,15.508,15.3499,15.4638,825665.07508494,0
+UDR.US,D,20050713,000000,15.3175,15.3499,15.1573,15.232,2295861.6538838,0
+UDR.US,D,20050714,000000,15.2389,15.3322,14.9216,14.9688,748676.94400778,0
+UDR.US,D,20050715,000000,14.9688,15.0837,14.8873,15.0277,1227649.0444202,0
+UDR.US,D,20050718,000000,14.9688,15.1495,14.9079,15.0081,617679.63023099,0
+UDR.US,D,20050719,000000,15.0513,15.232,15.0021,15.1573,462581.4008143,0
+UDR.US,D,20050720,000000,15.0906,15.2232,15.0434,15.1829,769251.0950407,0
+UDR.US,D,20050721,000000,15.177,15.2232,14.8549,15.0149,1631242.6600729,0
+UDR.US,D,20050722,000000,15.0434,15.2055,15.0021,15.1967,476401.34965242,0
+UDR.US,D,20050725,000000,15.1367,15.3175,15.1367,15.3106,578464.7363605,0
+UDR.US,D,20050726,000000,15.3499,15.5139,15.2634,15.4864,863439.33041072,0
+UDR.US,D,20050727,000000,15.5139,15.6347,15.4068,15.5846,1301585.8725161,0
+UDR.US,D,20050728,000000,15.4422,15.9225,15.4274,15.7408,961965.77132068,0
+UDR.US,D,20050729,000000,15.7546,15.8282,15.5994,15.8243,1191165.7641296,0
+UDR.US,D,20050801,000000,15.9097,15.9097,15.7211,15.8567,715892.49045419,0
+UDR.US,D,20050802,000000,15.8567,16.0708,15.841,16.0659,747392.07768734,0
+UDR.US,D,20050803,000000,16.1308,16.1464,15.9804,16.0659,824702.95252328,0
+UDR.US,D,20050804,000000,16.0659,16.0659,15.8341,15.841,907480.10887623,0
+UDR.US,D,20050805,000000,15.7752,15.7752,15.0277,15.177,1212058.5864448,0
+UDR.US,D,20050808,000000,15.0906,15.1044,14.5582,14.5788,980609.5685156,0
+UDR.US,D,20050809,000000,14.5317,14.9,14.5189,14.6801,1031242.668237,0
+UDR.US,D,20050810,000000,14.8686,14.9688,14.7626,14.8107,1005681.7697892,0
+UDR.US,D,20050811,000000,14.7556,14.8941,14.6899,14.8804,802038.60295163,0
+UDR.US,D,20050812,000000,14.8804,15.0149,14.7173,14.9501,720393.5950522,0
+UDR.US,D,20050815,000000,15.3499,15.3853,14.9855,15.1829,1145201.7586598,0
+UDR.US,D,20050816,000000,15.0837,15.2634,15.0081,15.121,1412006.9990218,0
+UDR.US,D,20050817,000000,15.1829,15.2634,14.8941,14.9,833542.26266123,0
+UDR.US,D,20050818,000000,14.8254,14.8804,14.6741,14.6977,758001.89696258,0
+UDR.US,D,20050819,000000,14.7114,14.74,14.5386,14.5788,551463.19936803,0
+UDR.US,D,20050822,000000,14.6397,14.7036,14.4443,14.625,739035.35600888,0
+UDR.US,D,20050823,000000,14.7036,14.8637,14.6397,14.6741,771986.78109699,0
+UDR.US,D,20050824,000000,14.7173,14.8175,14.5258,14.5454,1302552.0675542,0
+UDR.US,D,20050825,000000,14.6191,14.7036,14.5189,14.6603,752533.57920734,0
+UDR.US,D,20050826,000000,14.6603,14.7036,14.3677,14.3962,836921.39999685,0
+UDR.US,D,20050829,000000,14.3382,14.459,14.1791,14.3902,653042.97949749,0
+UDR.US,D,20050830,000000,14.4246,14.4325,14.2665,14.3559,911814.24193972,0
+UDR.US,D,20050831,000000,14.3303,14.7556,14.3303,14.7173,1288569.219658,0
+UDR.US,D,20050901,000000,14.7556,14.9855,14.6801,14.7556,1206918.1030439,0
+UDR.US,D,20050902,000000,14.8175,14.9266,14.5788,14.7556,599201.78645147,0
+UDR.US,D,20050906,000000,14.7979,15.1367,14.7626,15.121,831133.39284017,0
+UDR.US,D,20050907,000000,15.1298,15.1298,14.8175,14.9216,640830.64073859,0
+UDR.US,D,20050908,000000,14.8686,15.0021,14.7979,14.9138,827596.44704206,0
+UDR.US,D,20050909,000000,14.9806,15.0974,14.9806,15.0837,683420.59946825,0
+UDR.US,D,20050912,000000,15.0837,15.0837,14.9501,15.0552,449077.06890116,0
+UDR.US,D,20050913,000000,15.0081,15.0081,14.7684,14.9138,582482.23437989,0
+UDR.US,D,20050914,000000,14.9266,15.0021,14.9138,14.9266,694832.69660444,0
+UDR.US,D,20050915,000000,14.9216,14.955,14.794,14.8941,1102764.5177971,0
+UDR.US,D,20050916,000000,15.0081,15.0081,14.7822,14.955,1794063.3229608,0
+UDR.US,D,20050919,000000,14.9138,15.0081,14.8637,14.9344,1103086.2434367,0
+UDR.US,D,20050920,000000,15.0621,15.1298,14.74,14.8323,672656.02608785,0
+UDR.US,D,20050921,000000,14.7488,14.7753,14.4963,14.5504,670401.91037196,0
+UDR.US,D,20050922,000000,14.4639,14.5582,14.2213,14.5189,884010.4270863,0
+UDR.US,D,20050923,000000,14.5189,14.5651,14.3559,14.4845,388323.86519786,0
+UDR.US,D,20050926,000000,14.5454,14.5788,14.4246,14.4708,584570.3966804,0
+UDR.US,D,20050927,000000,14.4845,14.5454,14.2557,14.3618,735015.82175127,0
+UDR.US,D,20050928,000000,14.3618,14.4512,14.1713,14.2626,704636.16554228,0
+UDR.US,D,20050929,000000,14.2557,14.3814,14.1084,14.3441,1209011.3559399,0
+UDR.US,D,20050930,000000,14.3441,14.7488,14.3303,14.7321,1033489.6571191,0
+UDR.US,D,20051003,000000,14.7488,14.9,14.6397,14.794,807826.61010831,0
+UDR.US,D,20051004,000000,14.794,14.794,14.5454,14.5788,1169946.125579,0
+UDR.US,D,20051005,000000,14.5101,14.5101,14.0534,14.0602,1115143.8280905,0
+UDR.US,D,20051006,000000,14.0672,14.1005,13.3079,13.7715,2818394.9986595,0
+UDR.US,D,20051007,000000,13.7636,13.7715,13.4012,13.6084,1447209.4854684,0
+UDR.US,D,20051010,000000,13.5957,13.7174,13.523,13.5957,1127676.8743699,0
+UDR.US,D,20051011,000000,13.6291,13.686,13.3796,13.4277,997004.34059017,0
+UDR.US,D,20051012,000000,13.1379,13.2843,12.9906,13.1143,967753.77847736,0
+UDR.US,D,20051013,000000,13.026,13.2991,12.9798,13.2784,1746165.9092957,0
+UDR.US,D,20051014,000000,13.3943,13.6978,13.354,13.6909,1489799.4441981,0
+UDR.US,D,20051017,000000,13.6909,13.7921,13.6241,13.7498,772145.6076786,0
+UDR.US,D,20051018,000000,13.7921,13.9659,13.6644,13.6791,1516799.9630714,0
+UDR.US,D,20051019,000000,13.6791,13.7577,13.415,13.7224,1526287.8150843,0
+UDR.US,D,20051020,000000,13.6978,13.743,13.409,13.415,2169529.3618822,0
+UDR.US,D,20051021,000000,13.4562,13.6163,13.3688,13.523,1357357.4194001,0
+UDR.US,D,20051024,000000,13.5554,13.9542,13.5554,13.7636,1046028.8121132,0
+UDR.US,D,20051025,000000,13.6791,13.8265,13.523,13.7921,1841477.1300472,0
+UDR.US,D,20051026,000000,13.7302,13.7636,13.3736,13.4277,2688687.6417987,0
+UDR.US,D,20051027,000000,13.4277,13.4562,13.0534,13.2362,3747569.1895928,0
+UDR.US,D,20051028,000000,13.3619,13.7174,13.3295,13.7106,2202473.6601365,0
+UDR.US,D,20051031,000000,13.8668,13.8844,13.6791,13.7577,1271047.3897255,0
+UDR.US,D,20051101,000000,13.6909,13.6909,13.3363,13.4356,1646194.7573646,0
+UDR.US,D,20051102,000000,13.4356,13.6713,13.2293,13.6555,1140373.8378266,0
+UDR.US,D,20051103,000000,13.6791,13.7577,13.415,13.4769,971450.5689762,0
+UDR.US,D,20051104,000000,13.4769,13.5033,13.2529,13.4975,722156.97735569,0
+UDR.US,D,20051107,000000,13.523,13.6241,13.4277,13.5466,690170.72918659,0
+UDR.US,D,20051108,000000,13.4562,13.523,13.2991,13.4699,877903.74864729,0
+UDR.US,D,20051109,000000,13.4621,13.6713,13.4621,13.523,1021272.2277646,0
+UDR.US,D,20051110,000000,13.5308,13.6437,13.3619,13.6016,1308174.1212955,0
+UDR.US,D,20051111,000000,13.6016,13.6791,13.5308,13.6713,1773972.7785064,0
+UDR.US,D,20051114,000000,13.686,13.7362,13.6163,13.6791,988810.51796978,0
+UDR.US,D,20051115,000000,13.6791,13.7636,13.6016,13.7106,964696.36678141,0
+UDR.US,D,20051116,000000,13.7302,13.7636,13.6291,13.6909,1064509.71025,0
+UDR.US,D,20051117,000000,13.7302,13.8844,13.6359,13.8766,825023.66004383,0
+UDR.US,D,20051118,000000,13.9129,13.9601,13.8059,13.9542,815060.34640526,0
+UDR.US,D,20051121,000000,13.9286,14.0602,13.8589,14.0357,1148893.4585631,0
+UDR.US,D,20051122,000000,14.0151,14.1369,13.8913,14.1162,1286156.2773605,0
+UDR.US,D,20051123,000000,14.1202,14.2626,14.0534,14.2626,1769151.984507,0
+UDR.US,D,20051125,000000,14.2665,14.2881,14.1673,14.2812,168439.66227177,0
+UDR.US,D,20051128,000000,14.2557,14.2626,14.0672,14.1084,959396.03867979,0
+UDR.US,D,20051129,000000,14.1202,14.1487,13.9355,13.9414,853791.63369715,0
+UDR.US,D,20051130,000000,13.9601,14.0789,13.8187,13.9208,1534002.1036025,0
+UDR.US,D,20051201,000000,13.9847,14.3087,13.9847,14.2881,1217044.3157405,0
+UDR.US,D,20051202,000000,14.2881,14.4246,14.1791,14.4246,1165449.0934575,0
+UDR.US,D,20051205,000000,14.3962,14.4512,14.296,14.3441,1289692.2050395,0
+UDR.US,D,20051206,000000,14.3559,14.4246,14.2812,14.3019,1342574.3298812,0
+UDR.US,D,20051207,000000,14.2881,14.3303,14.2557,14.296,971290.72427548,0
+UDR.US,D,20051208,000000,14.3303,14.5033,14.3087,14.3902,1533194.7351461,0
+UDR.US,D,20051209,000000,14.3441,14.5258,14.3235,14.408,706086.98527812,0
+UDR.US,D,20051212,000000,14.5033,14.5916,14.403,14.459,916478.24559578,0
+UDR.US,D,20051213,000000,14.4246,14.625,14.3962,14.6122,1097943.7237977,0
+UDR.US,D,20051214,000000,14.6122,14.6741,14.5189,14.6064,7299045.5836892,0
+UDR.US,D,20051215,000000,14.6466,14.6741,14.4443,14.4639,1343858.1780825,0
+UDR.US,D,20051216,000000,14.5033,14.5916,14.4777,14.5454,1834567.1556282,0
+UDR.US,D,20051219,000000,14.5454,14.5454,14.3441,14.3559,1294833.7065595,0
+UDR.US,D,20051220,000000,14.2881,14.3902,14.2881,14.3382,1292910.4795553,0
+UDR.US,D,20051221,000000,14.3441,14.4963,14.3087,14.4885,1339520.9906617,0
+UDR.US,D,20051222,000000,14.4963,14.5994,14.3166,14.5848,875653.70540784,0
+UDR.US,D,20051223,000000,14.5916,14.6603,14.5454,14.5916,657222.35845583,0
+UDR.US,D,20051227,000000,14.6397,14.7114,14.5788,14.5916,606752.15779254,0
+UDR.US,D,20051228,000000,14.6122,14.6535,14.5504,14.6191,1065955.4393903,0
+UDR.US,D,20051229,000000,14.6191,14.6741,14.5651,14.6064,1610509.6824583,0
+UDR.US,D,20051230,000000,14.6064,14.6466,14.4963,14.572,1379863.9605092,0
+UDR.US,D,20060103,000000,14.6535,14.9629,14.5504,14.8725,1836334.6104081,0
+UDR.US,D,20060104,000000,14.8549,14.9266,14.794,14.8725,2266442.0839982,0
+UDR.US,D,20060105,000000,14.9943,15.2055,14.8479,15.0434,2169043.7190653,0
+UDR.US,D,20060106,000000,15.1829,15.2536,15.0748,15.2458,1371019.5597758,0
+UDR.US,D,20060109,000000,15.3106,15.4147,15.2576,15.344,1095855.5614971,0
+UDR.US,D,20060110,000000,15.3381,15.6484,15.3037,15.5473,1422455.9554772,0
+UDR.US,D,20060111,000000,15.4776,15.5669,15.3705,15.449,2392140.0877926,0
+UDR.US,D,20060112,000000,15.4009,16.004,15.3705,15.4147,1476621.9285202,0
+UDR.US,D,20060113,000000,15.8567,15.8567,15.2694,15.2762,2469446.890152,0
+UDR.US,D,20060117,000000,15.283,15.3499,15.2232,15.291,1245491.5818733,0
+UDR.US,D,20060118,000000,15.232,15.4206,15.232,15.344,1398988.3099254,0
+UDR.US,D,20060119,000000,15.3499,15.6406,15.3499,15.6347,1026418.8198802,0
+UDR.US,D,20060120,000000,15.619,15.6484,15.4274,15.4422,1817209.2428728,0
+UDR.US,D,20060123,000000,15.4638,15.5846,15.4422,15.5473,934802.35338925,0
+UDR.US,D,20060124,000000,15.5532,15.6553,15.4943,15.5994,1335825.218282,0
+UDR.US,D,20060125,000000,15.5994,15.7074,15.5277,15.5994,1405094.9883645,0
+UDR.US,D,20060126,000000,15.5532,15.6553,15.5217,15.619,1134751.7840853,0
+UDR.US,D,20060127,000000,15.6622,15.8813,15.6553,15.8498,1204824.8501479,0
+UDR.US,D,20060130,000000,15.8881,15.8881,15.8243,15.8635,1046670.2271543,0
+UDR.US,D,20060131,000000,15.6484,15.8635,15.6484,15.7978,2062160.5564769,0
+UDR.US,D,20060201,000000,15.7339,15.9804,15.728,15.9766,1851764.2055637,0
+UDR.US,D,20060202,000000,15.9166,15.9648,15.8282,15.896,2334113.4070735,0
+UDR.US,D,20060203,000000,15.789,15.8282,15.5532,15.7408,1675766.0269979,0
+UDR.US,D,20060206,000000,15.7211,15.8243,15.6759,15.8026,489582.93780677,0
+UDR.US,D,20060207,000000,15.8026,15.8026,15.449,15.4638,1949488.3686127,0
+UDR.US,D,20060208,000000,15.5345,15.5532,15.2634,15.3853,1653587.3202431,0
+UDR.US,D,20060209,000000,15.3705,15.4943,15.3106,15.4422,1242600.1235927,0
+UDR.US,D,20060210,000000,15.4147,15.5787,15.3773,15.5414,1152591.267181,0
+UDR.US,D,20060213,000000,15.4776,15.5846,15.4776,15.5532,910694.31091556,0
+UDR.US,D,20060214,000000,15.5787,15.6553,15.4324,15.6484,737106.02028999,0
+UDR.US,D,20060215,000000,15.6622,16.0365,15.6622,16.0129,1319910.9984287,0
+UDR.US,D,20060216,000000,16.0187,16.3016,16.0187,16.284,1590583.0551812,0
+UDR.US,D,20060217,000000,16.3134,16.5894,16.2712,16.5344,1074315.2154261,0
+UDR.US,D,20060221,000000,16.4942,16.6414,16.4618,16.4736,1579491.6655656,0
+UDR.US,D,20060222,000000,16.5158,16.8468,16.4618,16.8084,1108554.561192,0
+UDR.US,D,20060223,000000,16.833,16.8399,16.7357,16.7662,1181036.4970756,0
+UDR.US,D,20060224,000000,16.7515,16.7731,16.6336,16.6965,944770.75762339,0
+UDR.US,D,20060227,000000,16.722,16.8979,16.6414,16.7593,454859.98546227,0
+UDR.US,D,20060228,000000,16.671,16.7829,16.6022,16.6287,962123.57978317,0
+UDR.US,D,20060301,000000,16.6287,16.671,16.5207,16.671,734047.59047493,0
+UDR.US,D,20060302,000000,16.6287,16.664,16.5275,16.6228,1014844.841805,0
+UDR.US,D,20060303,000000,16.5609,16.6484,16.4942,16.5541,1023041.7187828,0
+UDR.US,D,20060306,000000,16.6169,16.9381,16.5747,16.9312,1718036.2963262,0
+UDR.US,D,20060307,000000,16.9312,16.9312,16.6572,16.7014,940106.75396732,0
+UDR.US,D,20060308,000000,16.6788,16.8036,16.5609,16.7947,1272975.7073253,0
+UDR.US,D,20060309,000000,16.833,17.0648,16.7662,16.9724,1146321.689684,0
+UDR.US,D,20060310,000000,17.053,17.2151,16.9538,17.0471,1208360.7778268,0
+UDR.US,D,20060313,000000,17.0049,17.1198,16.8841,16.9784,1095369.9186803,0
+UDR.US,D,20060314,000000,16.946,17.221,16.946,17.166,762815.56412823,0
+UDR.US,D,20060315,000000,17.221,17.5058,17.2013,17.4537,1197428.2147928,0
+UDR.US,D,20060316,000000,17.4606,17.7779,17.4537,17.6247,1156129.2310983,0
+UDR.US,D,20060317,000000,17.6846,17.989,17.6247,17.9753,1398502.6671086,0
+UDR.US,D,20060320,000000,18.0116,18.0254,17.7111,17.7857,925156.69291391,0
+UDR.US,D,20060321,000000,17.7189,17.8544,17.4479,17.4479,958586.63398506,0
+UDR.US,D,20060322,000000,17.3556,17.6099,17.3556,17.5559,621060.80380484,0
+UDR.US,D,20060323,000000,17.5559,17.7189,17.5176,17.6384,526551.86091427,0
+UDR.US,D,20060324,000000,17.5775,17.6041,17.383,17.441,797054.90989412,0
+UDR.US,D,20060327,000000,17.4175,17.4606,17.221,17.335,867617.69124994,0
+UDR.US,D,20060328,000000,17.335,17.7701,17.3084,17.7189,1013720.8383044,0
+UDR.US,D,20060329,000000,17.878,18.0558,17.878,17.9832,1210934.5829442,0
+UDR.US,D,20060330,000000,17.9193,18.0116,17.5559,17.6335,694350.10814493,0
+UDR.US,D,20060331,000000,17.6786,17.7701,17.499,17.7396,853152.25489426,0
+UDR.US,D,20060403,000000,17.7523,17.9125,17.549,17.5687,877261.31548707,0
+UDR.US,D,20060404,000000,17.5559,17.5687,17.3683,17.441,904425.75153761,0
+UDR.US,D,20060405,000000,17.441,17.6433,17.441,17.6247,1096013.3699597,0
+UDR.US,D,20060406,000000,17.6247,17.6846,17.4027,17.4685,1214793.2543819,0
+UDR.US,D,20060407,000000,17.4773,17.5431,17.2603,17.3025,1001670.3804845,0
+UDR.US,D,20060410,000000,17.3025,17.4095,16.9047,17.1267,2758115.2203437,0
+UDR.US,D,20060411,000000,17.0049,17.2357,16.9784,16.9784,1773169.4825264,0
+UDR.US,D,20060412,000000,16.999,17.1336,16.946,17.0118,543264.28615206,0
+UDR.US,D,20060413,000000,16.9253,16.946,16.7309,16.7309,790145.95359418,0
+UDR.US,D,20060417,000000,16.7083,16.8084,16.671,16.7083,756069.50688634,0
+UDR.US,D,20060418,000000,16.8084,17.1404,16.7515,17.0717,1612755.6532214,0
+UDR.US,D,20060419,000000,17.0795,17.4606,17.0717,17.383,1425348.4318768,0
+UDR.US,D,20060420,000000,17.3476,17.4361,17.1473,17.3172,1077852.1612242,0
+UDR.US,D,20060421,000000,17.4606,17.5058,17.3232,17.4479,1093444.6554379,0
+UDR.US,D,20060424,000000,17.3556,17.5225,17.3172,17.5225,753661.65518441,0
+UDR.US,D,20060425,000000,17.5225,17.5304,17.1267,17.166,1435793.3158557,0
+UDR.US,D,20060426,000000,17.3172,17.3408,16.9784,16.9784,2161652.1743059,0
+UDR.US,D,20060427,000000,16.9784,17.1139,16.8782,16.9656,2566529.6381599,0
+UDR.US,D,20060428,000000,16.9656,17.1198,16.8723,16.8979,1822995.2137912,0
+UDR.US,D,20060501,000000,16.9724,17.0855,16.8084,16.833,1388542.4078274,0
+UDR.US,D,20060502,000000,16.833,16.833,16.4273,16.5894,1750184.4254342,0
+UDR.US,D,20060503,000000,16.664,16.7357,16.4814,16.5158,1768993.1579254,0
+UDR.US,D,20060504,000000,16.5678,16.8919,16.5678,16.8468,1257060.4693528,0
+UDR.US,D,20060505,000000,16.999,17.0855,16.8782,17.0049,1027223.1339793,0
+UDR.US,D,20060508,000000,17.0245,17.2072,16.999,17.166,1608741.2095593,0
+UDR.US,D,20060509,000000,17.166,17.3604,17.1473,17.3172,976909.72365942,0
+UDR.US,D,20060510,000000,17.3232,17.3556,17.2072,17.2533,1113048.5389562,0
+UDR.US,D,20060511,000000,17.3476,17.4027,17.1001,17.108,1406702.5984437,0
+UDR.US,D,20060512,000000,17.0176,17.0324,16.6965,16.722,887228.70160209,0
+UDR.US,D,20060515,000000,16.6965,16.9047,16.5963,16.8723,1184898.2228707,0
+UDR.US,D,20060516,000000,16.8723,16.9656,16.8154,16.8468,596305.23757536,0
+UDR.US,D,20060517,000000,16.6906,16.7357,16.5158,16.5491,1416994.7645557,0
+UDR.US,D,20060518,000000,16.6091,16.7662,16.4057,16.4205,803327.54174853,0
+UDR.US,D,20060519,000000,16.5207,16.6022,16.1524,16.501,4110974.5895031,0
+UDR.US,D,20060522,000000,16.501,16.501,16.0591,16.2329,1331321.0593266,0
+UDR.US,D,20060523,000000,16.2387,16.3212,16.0187,16.0365,1191810.233528,0
+UDR.US,D,20060524,000000,15.9804,16.2143,15.8498,16.0591,1453635.8533088,0
+UDR.US,D,20060525,000000,16.1592,16.5609,15.9039,16.4548,2251019.6156764,0
+UDR.US,D,20060526,000000,16.5609,16.7083,16.4736,16.7014,1120602.9827737,0
+UDR.US,D,20060530,000000,16.7014,16.8723,16.6287,16.7083,1834567.1556282,0
+UDR.US,D,20060531,000000,16.7662,16.9125,16.6022,16.7898,6772822.5752483,0
+UDR.US,D,20060601,000000,16.7829,17.166,16.7427,17.166,1997546.6450976,0
+UDR.US,D,20060602,000000,17.166,17.3604,17.053,17.2681,1933579.2393549,0
+UDR.US,D,20060605,000000,17.274,17.5176,17.1944,17.221,1251113.6356145,0
+UDR.US,D,20060606,000000,17.2799,17.3232,17.0599,17.0933,734531.19705354,0
+UDR.US,D,20060607,000000,17.0717,17.3232,16.999,17.2407,888830.20296664,0
+UDR.US,D,20060608,000000,17.2407,17.2681,16.8919,17.0403,1303195.5188335,0
+UDR.US,D,20060609,000000,17.0933,17.2603,17.0049,17.2289,509671.44602285,0
+UDR.US,D,20060612,000000,17.2013,17.221,16.8242,16.8242,1947556.9966555,0
+UDR.US,D,20060613,000000,16.8084,16.9724,16.6906,16.7083,1463924.9650636,0
+UDR.US,D,20060614,000000,16.671,16.7014,16.5079,16.6336,980124.94381787,0
+UDR.US,D,20060615,000000,16.671,16.999,16.6228,16.999,1107585.3117965,0
+UDR.US,D,20060616,000000,17.0245,17.0245,16.7829,16.833,946373.27710705,0
+UDR.US,D,20060619,000000,16.8399,16.8723,16.5835,16.6414,738872.45695083,0
+UDR.US,D,20060620,000000,16.6228,16.6847,16.5207,16.5491,856524.26539609,0
+UDR.US,D,20060621,000000,16.5609,16.722,16.4942,16.6965,653042.97949749,0
+UDR.US,D,20060622,000000,16.6336,16.7014,16.4814,16.5609,1085245.7422219,0
+UDR.US,D,20060623,000000,16.5609,16.6414,16.4548,16.6091,669761.51344996,0
+UDR.US,D,20060626,000000,16.671,16.6965,16.5541,16.6965,724564.82905763,0
+UDR.US,D,20060627,000000,16.6788,16.7427,16.6228,16.6414,961640.99132367,0
+UDR.US,D,20060628,000000,16.6788,16.7898,16.5678,16.7731,668628.34687733,0
+UDR.US,D,20060629,000000,16.7898,17.1856,16.7309,17.1856,1550557.7384969,0
+UDR.US,D,20060630,000000,17.2072,17.4095,17.1267,17.4095,1683318.4345772,0
+UDR.US,D,20060703,000000,17.4095,17.6384,17.3556,17.5933,654490.74487599,0
+UDR.US,D,20060705,000000,17.5933,17.6786,17.383,17.663,962282.40636478,0
+UDR.US,D,20060706,000000,17.7111,17.7111,17.549,17.6384,591966.01391629,0
+UDR.US,D,20060707,000000,17.5608,17.6335,17.4253,17.499,686791.59185097,0
+UDR.US,D,20060710,000000,17.5058,17.7111,17.499,17.6846,397638.63696153,0
+UDR.US,D,20060711,000000,17.6846,17.8054,17.5775,17.7593,684224.91356742,0
+UDR.US,D,20060712,000000,17.5431,17.6247,17.3683,17.4027,986717.26507371,0
+UDR.US,D,20060713,000000,17.3408,17.4027,17.1336,17.1856,1305930.1867707,0
+UDR.US,D,20060714,000000,17.1473,17.1807,16.8841,16.9253,812809.2850467,0
+UDR.US,D,20060717,000000,16.9175,17.0118,16.7947,16.9047,651435.36941826,0
+UDR.US,D,20060718,000000,16.8468,17.053,16.8468,17.0324,1029956.7837974,0
+UDR.US,D,20060719,000000,17.0795,17.2799,17.0599,17.2475,881278.81350647,0
+UDR.US,D,20060720,000000,17.274,17.2799,17.0471,17.0599,540048.0478745,0
+UDR.US,D,20060721,000000,17.0648,17.0648,16.7662,16.7731,690489.40046892,0
+UDR.US,D,20060724,000000,16.8782,17.1139,16.7731,17.0648,718621.04967669,0
+UDR.US,D,20060725,000000,17.0855,17.1532,16.9724,17.0795,660922.20331201,0
+UDR.US,D,20060726,000000,17.1001,17.1944,17.053,17.1944,820201.84792527,0
+UDR.US,D,20060727,000000,17.2681,17.329,17.1198,17.1336,746910.50734695,0
+UDR.US,D,20060728,000000,17.2681,17.5372,17.221,17.4773,770541.05195671,0
+UDR.US,D,20060731,000000,17.4862,17.4862,17.274,17.3084,680043.49837086,0
+UDR.US,D,20060801,000000,17.4027,17.5225,17.2357,17.499,1291615.4320438,0
+UDR.US,D,20060802,000000,17.499,17.5058,17.3683,17.4301,1305122.8183142,0
+UDR.US,D,20060803,000000,17.4027,17.4175,17.2799,17.3604,1263009.3393294,0
+UDR.US,D,20060804,000000,17.493,17.6846,17.493,17.6786,2029051.3229263,0
+UDR.US,D,20060807,000000,17.6924,17.8054,17.5608,17.7189,1348366.4095143,0
+UDR.US,D,20060808,000000,17.7189,17.7189,17.329,17.4027,1155005.2275977,0
+UDR.US,D,20060809,000000,17.5431,17.5431,17.3084,17.3476,1866231.6781576,0
+UDR.US,D,20060810,000000,17.3084,17.3604,17.2072,17.2289,1483375.1125959,0
+UDR.US,D,20060811,000000,17.2289,17.2357,16.9872,17.0403,820040.98510544,0
+UDR.US,D,20060814,000000,17.1267,17.2799,17.0403,17.0933,801237.3432098,0
+UDR.US,D,20060815,000000,17.1856,17.2946,17.1807,17.2475,692740.46182749,0
+UDR.US,D,20060816,000000,17.2946,17.441,17.2151,17.4027,875013.30848585,0
+UDR.US,D,20060817,000000,17.4175,17.4606,17.335,17.4175,1437244.1355916,0
+UDR.US,D,20060818,000000,17.383,17.4862,17.3025,17.4685,936086.20159059,0
+UDR.US,D,20060821,000000,17.4175,17.5372,17.3968,17.5058,619291.31278667,0
+UDR.US,D,20060822,000000,17.499,17.7111,17.4095,17.7111,937856.71072787,0
+UDR.US,D,20060823,000000,17.7641,17.8732,17.6924,17.8466,1530144.4502838,0
+UDR.US,D,20060824,000000,17.8928,18.3702,17.8191,18.3505,2831088.9077588,0
+UDR.US,D,20060825,000000,18.3632,18.547,18.2435,18.4124,1668370.409762,0
+UDR.US,D,20060828,000000,18.3928,18.7473,18.3928,18.7267,1166577.1694345,0
+UDR.US,D,20060829,000000,18.6255,18.9349,18.6255,18.8406,2063603.2312599,0
+UDR.US,D,20060830,000000,18.8475,19.152,18.8475,19.0803,1308337.0203535,0
+UDR.US,D,20060831,000000,19.0803,19.0872,18.8966,18.9634,1224276.0157993,0
+UDR.US,D,20060901,000000,18.9634,18.9634,18.6029,18.6167,1583024.5388873,0
+UDR.US,D,20060905,000000,18.5931,18.8347,18.5931,18.7885,914072.43013207,0
+UDR.US,D,20060906,000000,18.6609,18.8691,18.6609,18.7012,510475.76012202,0
+UDR.US,D,20060907,000000,18.7012,18.7679,18.5892,18.5931,657862.75537782,0
+UDR.US,D,20060908,000000,18.8544,18.929,18.5528,18.8544,829042.17618233,0
+UDR.US,D,20060911,000000,18.7532,18.9427,18.6393,18.9427,577336.66038344,0
+UDR.US,D,20060912,000000,18.9427,19.0646,18.7679,19.0646,854759.86497348,0
+UDR.US,D,20060913,000000,19.0803,19.152,19.0312,19.1245,692262.96396355,0
+UDR.US,D,20060914,000000,19.0096,19.0548,18.9349,18.9565,563357.88496371,0
+UDR.US,D,20060915,000000,19.0548,19.1323,18.9231,19.0468,1463441.3584849,0
+UDR.US,D,20060918,000000,18.929,18.9427,18.7679,18.8544,609003.2191511,0
+UDR.US,D,20060919,000000,18.8966,19.0468,18.8073,18.9427,838843.60888196,0
+UDR.US,D,20060920,000000,18.9565,19.1097,18.7679,18.8347,1027868.6214969,0
+UDR.US,D,20060921,000000,18.8406,18.9094,18.4664,18.5597,894293.43012631,0
+UDR.US,D,20060922,000000,18.5676,18.653,18.4232,18.6393,1096978.5468787,0
+UDR.US,D,20060925,000000,18.6451,18.707,18.4065,18.5597,953126.46118272,0
+UDR.US,D,20060926,000000,18.5823,18.7679,18.5254,18.7267,983828.8611505,0
+UDR.US,D,20060927,000000,18.6324,18.8347,18.5676,18.8288,1403811.1401631,0
+UDR.US,D,20060928,000000,18.8602,18.8808,18.7267,18.8347,934483.68210693,0
+UDR.US,D,20060929,000000,18.8475,18.8966,18.7385,18.7758,727462.39605287,0
+UDR.US,D,20061002,000000,18.7827,18.9683,18.6098,18.8475,888509.49544608,0
+UDR.US,D,20061003,000000,18.8808,19.0548,18.8602,18.9172,944600.73173153,0
+UDR.US,D,20061004,000000,19.2993,19.4938,19.205,19.4084,1249350.2533111,0
+UDR.US,D,20061005,000000,19.3209,19.4467,19.1913,19.4467,2648181.7728931,0
+UDR.US,D,20061006,000000,19.2777,19.3209,19.1854,19.2993,2596101.9259123,0
+UDR.US,D,20061009,000000,19.2993,19.4623,19.1461,19.4585,838361.02042246,0
+UDR.US,D,20061010,000000,19.4585,19.5852,19.2384,19.4771,1532878.1001019,0
+UDR.US,D,20061011,000000,19.3288,19.4938,19.1029,19.2925,1478391.4195383,0
+UDR.US,D,20061012,000000,19.3288,19.5154,19.2581,19.5154,1038632.1767582,0
+UDR.US,D,20061013,000000,19.5095,19.6893,19.4585,19.6804,2274158.4087546,0
+UDR.US,D,20061016,000000,19.6804,19.6804,19.5311,19.6235,863280.50382911,0
+UDR.US,D,20061017,000000,19.5027,19.5714,19.4427,19.4427,1547980.8790222,0
+UDR.US,D,20061018,000000,19.5233,19.7246,19.5027,19.7246,888346.59638802,0
+UDR.US,D,20061019,000000,19.7246,19.7629,19.6008,19.6804,1563896.1169946,0
+UDR.US,D,20061020,000000,19.6804,19.7432,19.5233,19.6804,532817.36593488,0
+UDR.US,D,20061023,000000,19.6235,19.8445,19.5233,19.8445,512726.82148058,0
+UDR.US,D,20061024,000000,19.8337,19.8886,19.7384,19.8493,1670301.7817191,0
+UDR.US,D,20061025,000000,19.869,20.0242,19.8365,20.0055,1015809.0006049,0
+UDR.US,D,20061026,000000,20.1067,20.1784,20.0458,20.1784,701261.10068311,0
+UDR.US,D,20061027,000000,20.0988,20.1863,20.0242,20.0988,851061.03823642,0
+UDR.US,D,20061030,000000,20.2,20.2344,20.0124,20.1273,1405255.8511842,0
+UDR.US,D,20061031,000000,20.1273,20.2,20.0379,20.1194,1779434.987547,0
+UDR.US,D,20061101,000000,20.1273,20.1509,19.7629,19.7806,1221385.5756379,0
+UDR.US,D,20061102,000000,19.7629,19.7629,19.2993,19.3582,2021332.9619317,0
+UDR.US,D,20061103,000000,19.3582,19.4623,18.9025,19.0312,2635319.8741402,0
+UDR.US,D,20061106,000000,19.0803,19.2855,19.0586,19.2384,1993688.9917789,0
+UDR.US,D,20061107,000000,19.2384,19.264,18.9889,18.9889,1574991.5790868,0
+UDR.US,D,20061108,000000,18.9565,19.152,18.8966,19.0548,1390305.7901309,0
+UDR.US,D,20061109,000000,19.0646,19.2925,18.9801,19.1992,1381474.6249459,0
+UDR.US,D,20061110,000000,19.2443,19.2777,19.1029,19.205,1131371.6286306,0
+UDR.US,D,20061113,000000,19.205,19.3131,19.1245,19.2256,1584793.0117864,0
+UDR.US,D,20061114,000000,19.2925,19.5311,19.2512,19.4849,2339579.6885905,0
+UDR.US,D,20061115,000000,19.4535,19.4585,19.264,19.2708,2813730.9950035,0
+UDR.US,D,20061116,000000,19.3455,19.5556,19.2443,19.5556,2616034.6619042,0
+UDR.US,D,20061117,000000,19.536,19.5429,19.3053,19.4084,1784254.7634273,0
+UDR.US,D,20061120,000000,19.5095,19.919,19.5095,19.8445,2056853.1015415,0
+UDR.US,D,20061121,000000,19.813,20.3748,19.813,20.3523,1891785.4497716,0
+UDR.US,D,20061122,000000,20.3748,20.5143,20.2,20.3218,2323666.4868563,0
+UDR.US,D,20061124,000000,20.2884,20.5085,20.253,20.5085,467244.38635124,0
+UDR.US,D,20061127,000000,20.5291,20.5762,20.1067,20.145,2282192.3866744,0
+UDR.US,D,20061128,000000,20.2128,20.2402,19.9397,20.2344,1656155.0166458,0
+UDR.US,D,20061129,000000,20.3012,20.6233,20.2806,20.5958,1958966.0394344,0
+UDR.US,D,20061130,000000,20.6302,20.8846,20.5438,20.8709,2568777.6451611,0
+UDR.US,D,20061201,000000,20.8846,20.8915,20.5015,20.7569,1218649.8895815,0
+UDR.US,D,20061204,000000,20.8129,20.9779,20.7903,20.92,1673675.8284592,0
+UDR.US,D,20061205,000000,20.92,20.9416,20.6979,20.749,1038311.4692376,0
+UDR.US,D,20061206,000000,20.7176,20.7726,20.2,20.6587,3120886.3320467,0
+UDR.US,D,20061207,000000,20.7245,20.7569,20.3523,20.421,1255941.5564478,0
+UDR.US,D,20061208,000000,20.4829,20.5369,20.3345,20.3837,1121085.5712332,0
+UDR.US,D,20061211,000000,20.3345,20.5438,20.2806,20.4907,1291298.7969996,0
+UDR.US,D,20061212,000000,20.3837,20.4132,20.1509,20.2736,1513267.0897497,0
+UDR.US,D,20061213,000000,20.3277,20.3523,19.594,19.8493,2787371.8911712,0
+UDR.US,D,20061214,000000,19.8337,20.0055,19.7963,19.813,1495262.6713578,0
+UDR.US,D,20061215,000000,19.8493,19.9564,19.6519,19.6559,1354460.870524,0
+UDR.US,D,20061218,000000,19.6617,20.1863,19.5027,19.5556,2023102.4529498,0
+UDR.US,D,20061219,000000,19.536,19.536,19.2443,19.4585,1855944.6026412,0
+UDR.US,D,20061220,000000,19.4427,20.0055,19.4201,19.8493,3499407.7464258,0
+UDR.US,D,20061221,000000,19.8886,19.919,19.5772,19.6077,815861.60614709,0
+UDR.US,D,20061222,000000,19.6893,19.702,19.3337,19.3582,934967.28868554,0
+UDR.US,D,20061226,000000,19.3582,19.7384,19.3582,19.6077,620256.48970567,0
+UDR.US,D,20061227,000000,19.6893,19.8493,19.6313,19.7314,749484.31246429,0
+UDR.US,D,20061228,000000,19.6617,19.8199,19.5714,19.7629,606913.02061237,0
+UDR.US,D,20061229,000000,19.7629,19.8886,19.6804,19.7629,849132.72063664,0
+UDR.US,D,20070103,000000,19.9034,19.9122,19.5646,19.7688,1445601.8753892,0
+UDR.US,D,20070104,000000,19.7688,19.7688,19.4349,19.5498,2986839.7515269,0
+UDR.US,D,20070105,000000,19.4623,19.4771,19.205,19.2512,1410723.1508204,0
+UDR.US,D,20070108,000000,19.2581,19.2581,19.039,19.1029,1725591.7582627,0
+UDR.US,D,20070109,000000,18.9889,19.3582,18.9733,19.3288,1644745.9738669,0
+UDR.US,D,20070110,000000,19.1323,19.536,19.0468,19.5154,1665317.0705425,0
+UDR.US,D,20070111,000000,19.5154,19.869,19.4084,19.7384,1906091.0414265,0
+UDR.US,D,20070112,000000,19.7747,19.9633,19.7747,19.8493,1243726.1633316,0
+UDR.US,D,20070116,000000,19.9633,20.2678,19.9633,20.1863,2335238.4286932,0
+UDR.US,D,20070117,000000,20.1863,20.2884,19.9771,20.145,988652.70950729,0
+UDR.US,D,20070118,000000,20.0988,20.2344,19.9328,19.9328,1832315.0761504,0
+UDR.US,D,20070119,000000,19.8818,20.093,19.7246,20.0517,2074057.2783108,0
+UDR.US,D,20070122,000000,20.0124,20.0124,19.8621,19.9446,1608103.8669947,0
+UDR.US,D,20070123,000000,19.9859,20.0576,19.8955,19.9446,1135072.4916059,0
+UDR.US,D,20070124,000000,19.9446,20.2963,19.9446,20.2059,1433226.6375722,0
+UDR.US,D,20070125,000000,20.2344,20.421,20.1194,20.2402,2733526.6256487,0
+UDR.US,D,20070126,000000,20.3071,20.3071,20.0517,20.1352,1879733.9738325,0
+UDR.US,D,20070129,000000,20.2,20.3611,20.087,20.2,2117290.6883198,0
+UDR.US,D,20070130,000000,20.2,20.2609,19.9859,20.145,3452146.6572063,0
+UDR.US,D,20070131,000000,20.145,20.4642,20.0242,20.3837,2334919.7574109,0
+UDR.US,D,20070201,000000,20.3906,20.4406,20.1391,20.4043,1984527.9560013,0
+UDR.US,D,20070202,000000,20.3906,20.4328,20.2678,20.423,2166155.3151421,0
+UDR.US,D,20070205,000000,20.423,20.4957,20.3405,20.4456,1065955.4393903,0
+UDR.US,D,20070206,000000,20.4907,20.7776,20.421,20.7776,1823799.5278904,0
+UDR.US,D,20070207,000000,20.7776,21.0584,20.6036,21.0289,3838864.9485632,0
+UDR.US,D,20070208,000000,21.0289,21.1537,20.8325,20.9858,2143327.0483932,0
+UDR.US,D,20070209,000000,20.9553,21.0997,20.4711,20.9602,6136973.5913291,0
+UDR.US,D,20070212,000000,20.9602,20.9602,20.4544,20.6715,2286885.9157847,0
+UDR.US,D,20070213,000000,20.6439,21.0486,20.4043,21.0427,2214493.5743831,0
+UDR.US,D,20070214,000000,20.92,21.0486,20.7726,20.9121,2202505.221829,0
+UDR.US,D,20070215,000000,20.8709,21.138,20.8325,21.0349,1291775.2767445,0
+UDR.US,D,20070216,000000,21.0349,21.0349,20.6233,20.8846,1389340.6132119,0
+UDR.US,D,20070220,000000,20.8267,21.1576,20.6381,21.0997,1570809.145771,0
+UDR.US,D,20070221,000000,21.1242,21.1939,20.8767,21.0781,1293390.0136575,0
+UDR.US,D,20070222,000000,21.1429,21.1429,20.9062,21.0143,937536.00320731,0
+UDR.US,D,20070223,000000,20.9779,20.9779,20.6439,20.6763,1840513.9893665,0
+UDR.US,D,20070226,000000,20.806,20.8129,20.2736,20.6763,1907518.4444228,0
+UDR.US,D,20070227,000000,20.5762,20.6645,19.9692,20.1941,2558648.3781071,0
+UDR.US,D,20070228,000000,20.2216,20.4328,20.0379,20.2963,2998729.346527,0
+UDR.US,D,20070301,000000,20.1136,20.3012,19.7384,20.033,2436991.2890719,0
+UDR.US,D,20070302,000000,20.033,20.1067,19.7168,19.7314,2792837.1545691,0
+UDR.US,D,20070305,000000,19.7079,19.7384,18.9733,18.9733,2629692.7298034,0
+UDR.US,D,20070306,000000,19.0548,19.4535,19.0096,19.3386,2946173.0198014,0
+UDR.US,D,20070307,000000,19.3386,19.4427,18.9801,18.9958,2199586.2743324,0
+UDR.US,D,20070308,000000,19.1785,19.4427,19.1323,19.3053,2388118.5172967,0
+UDR.US,D,20070309,000000,19.427,19.4938,19.2777,19.4585,1601188.8019801,0
+UDR.US,D,20070312,000000,19.3848,19.594,19.0872,19.4771,1215113.9619025,0
+UDR.US,D,20070313,000000,19.4084,19.4084,18.9094,18.9427,2864041.3509661,0
+UDR.US,D,20070314,000000,18.9889,19.152,18.653,19.0872,1997703.4354409,0
+UDR.US,D,20070315,000000,19.039,19.3455,19.0312,19.3386,1421974.3851367,0
+UDR.US,D,20070316,000000,19.3632,19.376,19.1245,19.2925,2563313.3998823,0
+UDR.US,D,20070319,000000,19.3582,19.4585,19.205,19.264,4368144.3505808,0
+UDR.US,D,20070320,000000,19.264,19.5311,19.1393,19.4427,2058300.86692,0
+UDR.US,D,20070321,000000,19.4427,19.7079,19.3288,19.6715,3012513.6611962,0
+UDR.US,D,20070322,000000,18.8808,19.7875,18.8808,19.7875,1457011.9362871,0
+UDR.US,D,20070323,000000,19.7875,19.9328,19.7482,19.755,1180075.3926331,0
+UDR.US,D,20070326,000000,19.7432,19.8493,19.376,19.4084,2215814.0748724,0
+UDR.US,D,20070327,000000,19.3916,19.3916,19.039,19.0586,2258411.1604359,0
+UDR.US,D,20070328,000000,19.0312,19.1913,18.7532,18.9231,2327364.2954742,0
+UDR.US,D,20070329,000000,19.0754,19.1176,18.8219,18.8288,1487281.6356319,0
+UDR.US,D,20070330,000000,18.875,19.039,18.7993,19.0312,3014639.4939038,0
+UDR.US,D,20070402,000000,19.1029,19.1707,18.8544,19.0468,1592828.0078251,0
+UDR.US,D,20070403,000000,19.1393,19.2925,19.0468,19.205,1094408.8142377,0
+UDR.US,D,20070404,000000,19.1913,19.2443,18.9801,19.1097,1452672.7126281,0
+UDR.US,D,20070405,000000,19.0803,19.1913,19.0803,19.1176,2020371.8574891,0
+UDR.US,D,20070409,000000,19.1176,19.1461,19.0548,19.1176,795606.12639651,0
+UDR.US,D,20070410,000000,19.1245,19.3053,19.1097,19.1461,1225343.0046295,0
+UDR.US,D,20070411,000000,19.0312,19.039,18.6609,18.7679,1442062.8933528,0
+UDR.US,D,20070412,000000,18.7679,18.8073,18.4664,18.547,1275066.9239831,0
+UDR.US,D,20070413,000000,18.5597,18.8141,18.4232,18.7532,850902.21165481,0
+UDR.US,D,20070416,000000,18.8475,18.9427,18.6098,18.7993,1280855.9492589,0
+UDR.US,D,20070417,000000,18.7993,19.1245,18.6942,19.1097,1847044.2053564,0
+UDR.US,D,20070418,000000,19.0548,19.1579,18.929,19.0586,1879574.1291318,0
+UDR.US,D,20070419,000000,19.2708,19.2708,18.7012,18.9172,4037526.4585815,0
+UDR.US,D,20070420,000000,19.0754,19.1323,18.9801,19.1323,1419077.8362607,0
+UDR.US,D,20070423,000000,19.1323,19.3582,19.1245,19.3131,1118192.0767144,0
+UDR.US,D,20070424,000000,19.3632,19.376,19.152,19.3053,1510209.6780538,0
+UDR.US,D,20070425,000000,19.376,19.4201,19.095,19.2512,1189722.0712275,0
+UDR.US,D,20070426,000000,19.2581,19.2993,19.0548,19.0803,966301.9406224,0
+UDR.US,D,20070427,000000,19.0548,19.1461,18.9427,18.9427,1027043.9450155,0
+UDR.US,D,20070430,000000,18.9565,19.0646,18.6451,18.6756,1701157.917673,0
+UDR.US,D,20070501,000000,18.6756,18.713,18.3024,18.5312,1810946.7922095,0
+UDR.US,D,20070502,000000,18.4723,18.547,18.2699,18.2887,1822192.9359303,0
+UDR.US,D,20070503,000000,18.2887,18.3928,18.2385,18.2807,1247580.7622929,0
+UDR.US,D,20070504,000000,18.3574,18.3574,17.826,17.994,2520522.8716874,0
+UDR.US,D,20070507,000000,18.0332,18.1217,17.8859,18.0254,1031736.4560067,0
+UDR.US,D,20070508,000000,17.8859,18.0558,17.8054,18.0186,2656859.2020921,0
+UDR.US,D,20070509,000000,17.9998,18.3024,17.9684,18.0961,1705337.2966313,0
+UDR.US,D,20070510,000000,17.9576,18.0903,17.8928,17.9488,2028088.1822455,0
+UDR.US,D,20070511,000000,18.0833,18.6098,18.0833,18.5676,3059649.5217648,0
+UDR.US,D,20070514,000000,18.5175,18.7012,18.49,18.599,1698871.2221454,0
+UDR.US,D,20070515,000000,18.5931,18.7012,18.2032,18.2621,2254322.3940786,0
+UDR.US,D,20070516,000000,18.3358,18.3436,17.8997,18.0765,1492216.458972,0
+UDR.US,D,20070517,000000,17.9576,18.1039,17.7258,17.7593,2591075.4718521,0
+UDR.US,D,20070518,000000,17.7641,17.8054,17.4301,17.6335,2913059.7137744,0
+UDR.US,D,20070521,000000,17.6247,18.0617,17.5431,17.8005,2369796.4457414,0
+UDR.US,D,20070522,000000,17.8859,18.2887,17.8005,18.1217,2919328.2731523,0
+UDR.US,D,20070523,000000,18.2032,18.2887,17.8672,17.8997,2741965.8149753,0
+UDR.US,D,20070524,000000,17.9065,17.9065,17.383,17.6561,2716166.6766551,0
+UDR.US,D,20070525,000000,17.7042,18.1119,17.5608,17.7465,2528113.967793,0
+UDR.US,D,20070529,000000,17.9625,18.7385,17.9625,18.6894,4899308.2910764,0
+UDR.US,D,20070530,000000,18.6098,19.0646,18.49,19.0646,2299720.3253215,0
+UDR.US,D,20070531,000000,19.0754,19.1579,18.7827,18.8691,2170011.9503417,0
+UDR.US,D,20070601,000000,18.9025,18.9565,18.6098,18.8141,2011045.8864152,0
+UDR.US,D,20070604,000000,18.7267,18.9497,18.6687,18.8141,1208527.7493614,0
+UDR.US,D,20070605,000000,18.7385,18.7758,18.4801,18.4801,1532717.237282,0
+UDR.US,D,20070606,000000,18.3632,18.5312,18.2228,18.3299,2278747.0715964,0
+UDR.US,D,20070607,000000,18.3024,18.3024,17.7701,17.7926,2954690.6042997,0
+UDR.US,D,20070608,000000,17.7641,17.8672,17.5933,17.8348,3625254.3956106,0
+UDR.US,D,20070611,000000,17.8348,17.8348,17.5608,17.6041,1884437.684134,0
+UDR.US,D,20070612,000000,17.5559,17.6846,17.3762,17.4606,2519120.921669,0
+UDR.US,D,20070613,000000,17.5933,17.8466,17.5431,17.7593,1871213.3349769,0
+UDR.US,D,20070614,000000,17.5431,17.7042,17.3084,17.3232,2812124.4030433,0
+UDR.US,D,20070615,000000,17.4862,17.493,17.2799,17.4606,5759420.4082263,0
+UDR.US,D,20070618,000000,17.4606,17.4606,17.1728,17.1728,1664834.482083,0
+UDR.US,D,20070619,000000,17.1267,17.221,16.9312,17.221,2451929.1326959,0
+UDR.US,D,20070620,000000,17.221,17.221,16.7083,16.7083,2497714.9673208,0
+UDR.US,D,20070621,000000,16.6022,16.7829,16.3871,16.7662,2685147.6416433,0
+UDR.US,D,20070622,000000,16.671,16.9312,16.5678,16.8084,3782283.9969844,0
+UDR.US,D,20070625,000000,16.7829,16.8517,16.3821,16.4205,2923322.3544321,0
+UDR.US,D,20070626,000000,16.5541,16.5541,16.1464,16.2201,2366420.3627631,0
+UDR.US,D,20070627,000000,16.1308,16.6414,16.0129,16.5344,2558158.6628139,0
+UDR.US,D,20070628,000000,16.5413,16.6572,16.3527,16.3821,1935245.9003428,0
+UDR.US,D,20070629,000000,16.448,16.6169,16.2387,16.3458,2707919.9118409,0
+UDR.US,D,20070702,000000,16.4686,16.671,16.284,16.671,2200304.048307,0
+UDR.US,D,20070703,000000,16.7427,16.7515,16.5413,16.6287,1074638.977304,0
+UDR.US,D,20070705,000000,16.7829,17.1139,16.7731,17.0648,2851664.0769108,0
+UDR.US,D,20070706,000000,17.0599,17.2072,16.8517,17.1001,1946782.2080107,0
+UDR.US,D,20070709,000000,17.0176,17.1473,16.9597,17.1267,1607940.9679366,0
+UDR.US,D,20070710,000000,16.9724,17.0648,16.7309,16.7947,2823778.8125284,0
+UDR.US,D,20070711,000000,16.6414,16.6788,16.4136,16.5158,2723235.4776558,0
+UDR.US,D,20070712,000000,16.6169,16.8084,16.4942,16.8036,2091576.053886,0
+UDR.US,D,20070713,000000,16.7515,16.946,16.5747,16.9312,1493178.5815336,0
+UDR.US,D,20070716,000000,16.8154,17.1336,16.8084,16.8841,2300199.8594237,0
+UDR.US,D,20070717,000000,16.8399,17.0118,16.7662,16.8919,1932449.1271396,0
+UDR.US,D,20070718,000000,16.8468,16.8468,16.5609,16.8036,2233818.4932644,0
+UDR.US,D,20070719,000000,16.9312,16.9656,16.7829,16.8468,997648.80998862,0
+UDR.US,D,20070720,000000,16.778,16.833,16.3929,16.3929,4782669.5111485,0
+UDR.US,D,20070723,000000,16.5207,16.5541,16.004,16.0187,1784877.8523244,0
+UDR.US,D,20070724,000000,15.4776,16.3016,15.4776,15.6553,1679990.2031972,0
+UDR.US,D,20070725,000000,15.8086,15.8813,15.283,15.4324,2457287.4935869,0
+UDR.US,D,20070726,000000,15.1298,15.2968,14.7871,15.0837,3137442.9850602,0
+UDR.US,D,20070727,000000,14.7822,15.2114,14.5317,14.5317,2789868.3192359,0
+UDR.US,D,20070730,000000,14.6122,14.7242,14.4777,14.625,2898954.6915847,0
+UDR.US,D,20070731,000000,14.6064,14.9138,14.3166,14.35,3179556.4640451,0
+UDR.US,D,20070801,000000,14.244,14.4443,13.5358,14.3962,5143403.3665066,0
+UDR.US,D,20070802,000000,14.408,14.6535,14.1958,14.4443,4582481.8405799,0
+UDR.US,D,20070803,000000,14.35,14.4246,13.9659,13.9777,3383036.7318245,0
+UDR.US,D,20070806,000000,14.1673,14.2744,13.5308,14.0602,4514085.6166963,0
+UDR.US,D,20070807,000000,13.9414,14.4168,13.7852,14.1615,4098060.7666755,0
+UDR.US,D,20070808,000000,14.1369,15.0434,14.1369,15.0277,3430190.9185372,0
+UDR.US,D,20070809,000000,13.8668,15.8881,13.0712,15.0021,4334874.2542104,0
+UDR.US,D,20070810,000000,14.8873,15.232,14.5317,14.9079,2795255.1874622,0
+UDR.US,D,20070813,000000,14.9138,15.4147,14.4963,14.6122,2336847.0568916,0
+UDR.US,D,20070814,000000,14.4168,14.5189,14.128,14.128,2186571.6577125,0
+UDR.US,D,20070815,000000,14.0426,14.572,13.9208,14.0072,3171678.2583497,0
+UDR.US,D,20070816,000000,13.6644,14.3618,13.6644,14.2626,3565142.6069484,0
+UDR.US,D,20070817,000000,14.6535,14.7488,14.1555,14.2626,6066096.2111673,0
+UDR.US,D,20070820,000000,14.2812,14.8686,14.2017,14.6741,2312096.5812576,0
+UDR.US,D,20070821,000000,14.572,15.1112,14.5582,15.0837,1891305.9156694,0
+UDR.US,D,20070822,000000,15.1132,15.3577,14.9943,15.2634,1649887.475387,0
+UDR.US,D,20070823,000000,15.3705,15.5669,15.2536,15.4776,2738994.9434039,0
+UDR.US,D,20070824,000000,15.3577,15.508,15.1573,15.4147,2858095.5353469,0
+UDR.US,D,20070827,000000,15.4147,15.5021,15.0277,15.2389,1425348.4318768,0
+UDR.US,D,20070828,000000,15.1623,15.1829,14.8637,14.8637,1485941.7908794,0
+UDR.US,D,20070829,000000,14.9432,15.2694,14.9432,15.2694,2138025.7021726,0
+UDR.US,D,20070830,000000,15.0837,15.4373,15.0513,15.4009,1126872.5602708,0
+UDR.US,D,20070831,000000,15.5611,15.7211,15.4274,15.6072,2410620.9859293,0
+UDR.US,D,20070904,000000,15.6072,15.789,15.4206,15.6553,1350447.444981,0
+UDR.US,D,20070905,000000,15.5139,15.5669,15.0149,15.0552,1529181.3096031,0
+UDR.US,D,20070906,000000,15.1691,15.2114,14.955,15.1495,1571933.1492716,0
+UDR.US,D,20070907,000000,14.9266,14.9747,14.6741,14.8254,2051067.130623,0
+UDR.US,D,20070910,000000,14.9138,14.9138,14.3902,14.3962,3057235.5613482,0
+UDR.US,D,20070911,000000,14.4246,14.625,14.3559,14.5189,2355650.6987872,0
+UDR.US,D,20070912,000000,14.4168,14.5317,14.3087,14.35,1307375.915911,0
+UDR.US,D,20070913,000000,14.403,14.6663,14.3166,14.5033,1533037.9448026,0
+UDR.US,D,20070914,000000,14.4246,14.6741,14.2017,14.6741,1575151.4237874,0
+UDR.US,D,20070917,000000,14.6603,14.6801,14.4885,14.6191,1482571.8166158,0
+UDR.US,D,20070918,000000,14.6466,15.0552,14.403,15.0277,2233176.0601042,0
+UDR.US,D,20070919,000000,15.0621,15.5217,14.9855,15.344,1541550.4387053,0
+UDR.US,D,20070920,000000,15.3037,15.3322,15.1132,15.2576,1604563.8668392,0
+UDR.US,D,20070921,000000,15.3106,15.449,15.1132,15.1298,1821546.4302937,0
+UDR.US,D,20070924,000000,15.1897,15.3381,15.121,15.3322,1719803.7511061,0
+UDR.US,D,20070925,000000,14.9501,15.2536,14.9501,15.1132,1563255.7200727,0
+UDR.US,D,20070926,000000,15.1044,15.2232,15.0081,15.1623,1569681.069794,0
+UDR.US,D,20070927,000000,15.1298,15.3499,14.9747,15.3175,1060490.1759924,0
+UDR.US,D,20070928,000000,15.3577,15.4638,15.0228,15.1132,1331364.8384485,0
+UDR.US,D,20071001,000000,15.1573,15.449,15.0906,15.4324,1262207.0614684,0
+UDR.US,D,20071002,000000,15.4864,15.951,15.4422,15.9225,1483856.6829362,0
+UDR.US,D,20071003,000000,15.7408,15.9804,15.728,15.7752,1111928.607932,0
+UDR.US,D,20071004,000000,15.8243,15.896,15.5846,15.8086,1702443.8021126,0
+UDR.US,D,20071005,000000,15.951,16.2073,15.789,16.2073,2522492.9321709,0
+UDR.US,D,20071008,000000,16.0591,16.2329,15.7546,15.9873,1299981.3167942,0
+UDR.US,D,20071009,000000,15.9873,16.0295,15.7752,15.9873,2524580.0763522,0
+UDR.US,D,20071010,000000,15.9097,15.9804,15.5994,15.841,1386612.0539894,0
+UDR.US,D,20071011,000000,15.9766,16.004,15.6406,15.7624,1299177.002695,0
+UDR.US,D,20071012,000000,15.789,15.8243,15.508,15.5277,690654.33576521,0
+UDR.US,D,20071015,000000,15.4776,15.5414,15.0974,15.1691,1116744.3113359,0
+UDR.US,D,20071016,000000,15.1112,15.1495,14.8175,14.8175,1163677.5662011,0
+UDR.US,D,20071017,000000,14.9266,15.121,14.4512,14.7114,1514391.0932503,0
+UDR.US,D,20071018,000000,14.625,14.9138,14.4512,14.7036,1018703.5132429,0
+UDR.US,D,20071019,000000,14.6663,14.6899,14.074,14.074,2189137.317877,0
+UDR.US,D,20071022,000000,14.0426,14.296,13.9355,14.1084,1409919.8548403,0
+UDR.US,D,20071023,000000,14.2213,14.403,14.1005,14.403,1186501.7604735,0
+UDR.US,D,20071024,000000,14.3019,14.3382,13.9355,14.2017,1300622.7318353,0
+UDR.US,D,20071025,000000,14.244,14.3166,13.9483,14.2066,1496554.664512,0
+UDR.US,D,20071026,000000,14.3441,14.403,14.0672,14.2557,1023684.151943,0
+UDR.US,D,20071029,000000,14.296,14.3677,14.0602,14.1162,895423.54234159,0
+UDR.US,D,20071030,000000,14.0534,14.3618,14.0534,14.2812,1020788.621186,0
+UDR.US,D,20071031,000000,14.4325,14.7871,14.3441,14.7556,3282902.6808353,0
+UDR.US,D,20071101,000000,14.6535,14.6535,14.3019,14.3087,2630011.4010857,0
+UDR.US,D,20071102,000000,14.3235,14.35,13.6241,13.7224,2899401.6458751,0
+UDR.US,D,20071105,000000,13.4827,13.6555,13.3943,13.4208,3134963.8650204,0
+UDR.US,D,20071106,000000,13.4356,13.7852,13.1497,13.7852,3432862.4630894,0
+UDR.US,D,20071107,000000,13.7989,13.9355,13.4424,13.4424,3612443.4028133,0
+UDR.US,D,20071108,000000,13.5092,13.5908,13.1497,13.3736,3816524.3608695,0
+UDR.US,D,20071109,000000,13.2411,13.4562,13.0643,13.2411,3545532.6147154,0
+UDR.US,D,20071112,000000,13.2224,13.686,13.1586,13.4562,3047828.1407452,0
+UDR.US,D,20071113,000000,13.523,14.1084,13.523,14.0926,2631111.9878467,0
+UDR.US,D,20071114,000000,14.1427,14.2488,13.9355,13.9601,2307804.1910778,0
+UDR.US,D,20071115,000000,13.9208,13.9208,13.5092,13.7715,2611362.5132953,0
+UDR.US,D,20071116,000000,13.8265,13.8265,13.3736,13.4769,3400500.5289676,0
+UDR.US,D,20071119,000000,13.3079,13.3943,13.0918,13.0918,2023374.2907529,0
+UDR.US,D,20071120,000000,13.1782,13.2991,12.6881,12.9729,3019370.6934213,0
+UDR.US,D,20071121,000000,12.864,13.3423,12.7097,13.2607,3053913.4386829,0
+UDR.US,D,20071123,000000,13.4356,13.6978,13.3874,13.6555,1021915.6790439,0
+UDR.US,D,20071126,000000,13.6241,13.6291,12.7697,12.7833,3725916.8504193,0
+UDR.US,D,20071127,000000,12.8374,12.9465,12.6065,12.9307,3184928.0604845,0
+UDR.US,D,20071128,000000,12.9641,13.409,12.9641,13.2784,2668318.1327076,0
+UDR.US,D,20071129,000000,13.193,13.4277,12.9955,13.3796,1576938.2228305,0
+UDR.US,D,20071130,000000,13.523,13.7715,13.4356,13.6909,2987135.0060696,0
+UDR.US,D,20071203,000000,13.5702,13.7852,13.4483,13.6791,2534634.0025918,0
+UDR.US,D,20071204,000000,13.5033,13.6016,13.2224,13.2293,2197395.2820015,0
+UDR.US,D,20071205,000000,13.4208,13.5622,13.1851,13.5554,2005423.8326739,0
+UDR.US,D,20071206,000000,13.5151,14.128,13.4769,14.0789,1943703.4158134,0
+UDR.US,D,20071207,000000,14.0926,14.1673,13.8972,13.9542,2388760.9504569,0
+UDR.US,D,20071210,000000,14.0151,14.1713,13.8187,14.1713,1632370.73605,0
+UDR.US,D,20071211,000000,14.1487,14.1713,13.1713,13.1713,2381597.4643787,0
+UDR.US,D,20071212,000000,13.4769,13.7037,12.7883,12.9385,2291517.3396292,0
+UDR.US,D,20071213,000000,12.7569,12.9465,12.4809,12.7166,2117467.8410454,0
+UDR.US,D,20071214,000000,12.7097,12.7166,12.1754,12.2029,2701738.9107066,0
+UDR.US,D,20071217,000000,12.1292,12.4229,12.1213,12.2441,3023165.2233551,0
+UDR.US,D,20071218,000000,12.4377,12.5192,12.1213,12.3689,2782318.966014,0
+UDR.US,D,20071219,000000,12.361,12.6155,12.2657,12.5761,2717718.2901832,0
+UDR.US,D,20071220,000000,12.64,12.7018,12.3454,12.5192,1477382.4634975,0
+UDR.US,D,20071221,000000,12.7402,12.8099,12.4533,12.7166,2156989.1887689,0
+UDR.US,D,20071224,000000,12.6636,13.3157,12.6636,13.2991,833961.72773573,0
+UDR.US,D,20071226,000000,13.1713,13.2008,12.9022,13.1143,2093320.0919264,0
+UDR.US,D,20071227,000000,13.1331,13.1331,12.5977,12.6193,1258195.6721637,0
+UDR.US,D,20071228,000000,12.864,12.864,12.3237,12.3866,1127353.112492,0
+UDR.US,D,20071231,000000,12.3454,12.7097,12.3041,12.3364,2807509.2691047,0
+UDR.US,D,20080102,000000,12.3041,12.7569,12.2441,12.417,2461147.1831439,0
+UDR.US,D,20080103,000000,12.583,12.864,12.0959,12.1361,3593844.4028594,0
+UDR.US,D,20080104,000000,12.0016,12.1822,11.8316,12.0212,3648388.0980933,0
+UDR.US,D,20080107,000000,12.0516,12.3001,11.8316,12.2835,3586339.8468784,0
+UDR.US,D,20080108,000000,12.4072,12.7166,12.0516,12.0516,3564648.8191787,0
+UDR.US,D,20080109,000000,12.0084,12.0144,11.371,11.9554,3648050.0825478,0
+UDR.US,D,20080110,000000,11.7933,12.5378,11.5909,12.2029,4919544.4265639,0
+UDR.US,D,20080111,000000,12.1017,12.7402,11.9151,12.3748,4142129.034357,0
+UDR.US,D,20080114,000000,12.4121,12.5378,11.9681,12.308,3495190.6970603,0
+UDR.US,D,20080115,000000,12.0516,12.3689,11.9357,12.2441,3420479.0803196,0
+UDR.US,D,20080116,000000,12.2441,12.8502,12.0909,12.6832,3458677.8913154,0
+UDR.US,D,20080117,000000,12.6557,12.8954,12.4229,12.6557,4560866.1536946,0
+UDR.US,D,20080118,000000,12.7833,12.8776,12.3689,12.6007,3591886.5598053,0
+UDR.US,D,20080122,000000,12.0801,13.2991,12.0448,13.1379,3855079.5135547,0
+UDR.US,D,20080123,000000,12.8894,14.0672,12.8894,13.9542,8514650.2790041,0
+UDR.US,D,20080124,000000,14.1713,14.1713,13.523,13.8451,2930097.9371282,0
+UDR.US,D,20080125,000000,14.0534,14.0848,13.5426,13.6978,4395315.9134652,0
+UDR.US,D,20080128,000000,13.6791,14.1202,13.4012,14.0789,4778694.7741318,0
+UDR.US,D,20080129,000000,14.0789,14.1713,13.7715,13.9601,2647489.4518964,0
+UDR.US,D,20080130,000000,13.9847,14.8323,13.8451,13.9414,8911646.4828054,0
+UDR.US,D,20080131,000000,13.9601,14.3019,13.7106,14.1879,4578360.4944111,0
+UDR.US,D,20080201,000000,13.8451,14.4845,13.8383,14.459,3806766.7072917,0
+UDR.US,D,20080204,000000,14.7242,14.7242,14.1713,14.5916,3687407.5130941,0
+UDR.US,D,20080205,000000,14.3559,14.5582,14.0151,14.0151,4166150.5367061,0
+UDR.US,D,20080206,000000,14.1162,14.2881,13.8766,13.9777,4296176.5648493,0
+UDR.US,D,20080207,000000,13.7989,14.4777,13.7037,14.4384,4048748.1674435,0
+UDR.US,D,20080208,000000,14.3755,14.4777,13.9355,14.074,3828446.5356811,0
+UDR.US,D,20080211,000000,14.1427,14.1427,13.7783,13.851,2222695.5419563,0
+UDR.US,D,20080212,000000,13.9542,14.3235,13.8589,14.3235,3297924.0102267,0
+UDR.US,D,20080213,000000,14.4168,14.6741,14.1005,14.35,2188308.5689191,0
+UDR.US,D,20080214,000000,14.3166,14.3902,13.8726,13.8766,2303539.2901139,0
+UDR.US,D,20080215,000000,13.7783,14.0602,13.7498,13.9925,2005102.1070342,0
+UDR.US,D,20080219,000000,14.1713,14.1713,13.7106,13.8137,2580081.8216713,0
+UDR.US,D,20080220,000000,13.7174,14.1202,13.6909,14.0494,3570298.362136,0
+UDR.US,D,20080221,000000,14.1202,14.2626,13.7636,13.8323,3501416.4954356,0
+UDR.US,D,20080222,000000,13.8451,14.1713,13.686,14.1713,2204477.3185506,0
+UDR.US,D,20080225,000000,14.1958,14.4708,13.9483,14.4708,3020779.7702736,0
+UDR.US,D,20080226,000000,14.459,14.459,14.1202,14.2626,4650254.9755666,0
+UDR.US,D,20080227,000000,14.0426,14.2488,13.9355,14.0494,2969838.180461,0
+UDR.US,D,20080228,000000,14.0926,14.0926,13.7852,13.8913,3433667.7953077,0
+UDR.US,D,20080229,000000,13.7715,13.9355,13.7037,13.8913,3568828.198137,0
+UDR.US,D,20080303,000000,13.9355,14.3235,13.7106,14.2626,4232587.8994166,0
+UDR.US,D,20080304,000000,14.0926,14.3677,13.8137,14.2302,4385309.8388238,0
+UDR.US,D,20080305,000000,14.296,14.6466,14.237,14.3559,4198580.6848085,0
+UDR.US,D,20080306,000000,14.3303,14.3303,13.7783,13.8323,4610728.5372475,0
+UDR.US,D,20080307,000000,13.7362,14.1673,13.6555,14.0357,3255168.0980816,0
+UDR.US,D,20080310,000000,13.9601,14.0848,13.8187,13.8323,2974159.077976,0
+UDR.US,D,20080311,000000,14.128,14.8107,14.074,14.7753,4645836.3386167,0
+UDR.US,D,20080312,000000,14.7684,15.0621,14.572,14.5788,3423880.6162757,0
+UDR.US,D,20080313,000000,14.4443,14.9344,14.1615,14.9138,3619787.0959745,0
+UDR.US,D,20080314,000000,14.9138,15.1623,14.4963,14.9138,4487815.0892269,0
+UDR.US,D,20080317,000000,14.6663,15.232,14.5848,15.069,5225964.6816076,0
+UDR.US,D,20080318,000000,15.2634,15.508,14.9855,15.4422,5483393.0449399,0
+UDR.US,D,20080319,000000,15.5139,15.6347,15.2232,15.3941,4242101.2044073,0
+UDR.US,D,20080320,000000,15.3773,15.9766,15.3106,15.8567,5033495.3720338,0
+UDR.US,D,20080324,000000,15.8567,16.1042,15.8567,16.0187,2973775.2470705,0
+UDR.US,D,20080325,000000,15.9952,16.0591,15.8086,15.9804,2628093.264677,0
+UDR.US,D,20080326,000000,15.9422,15.9422,15.4943,15.5414,2229077.1125558,0
+UDR.US,D,20080327,000000,15.5611,15.7683,15.2389,15.2576,3127613.0450254,0
+UDR.US,D,20080328,000000,15.2536,15.3773,14.955,15.0228,2745727.7650974,0
+UDR.US,D,20080331,000000,15.0021,15.5532,15.0021,15.2458,3903672.3025739,0
+UDR.US,D,20080401,000000,15.4943,15.8813,15.177,15.841,4488295.6414482,0
+UDR.US,D,20080402,000000,15.7752,15.9766,15.6907,15.783,3381665.3253795,0
+UDR.US,D,20080403,000000,15.6907,16.0973,15.5611,16.0659,3899837.0478758,0
+UDR.US,D,20080404,000000,15.9804,16.0521,15.5277,15.5277,3865090.6787917,0
+UDR.US,D,20080407,000000,15.5787,15.7211,15.456,15.7074,2265445.3453867,0
+UDR.US,D,20080408,000000,15.7339,15.7408,15.4324,15.5217,2395357.3441892,0
+UDR.US,D,20080409,000000,15.508,15.508,15.0021,15.0513,2236489.0196975,0
+UDR.US,D,20080410,000000,15.0837,15.1829,14.7822,14.8637,2787386.1448388,0
+UDR.US,D,20080411,000000,14.7626,14.8637,14.6319,14.7321,2797325.0236187,0
+UDR.US,D,20080414,000000,14.6977,14.9344,14.5651,14.7036,2068743.7146607,0
+UDR.US,D,20080415,000000,14.7626,14.8725,14.6397,14.8725,1133198.1343191,0
+UDR.US,D,20080416,000000,14.9629,15.5473,14.9629,15.5414,3196820.709842,0
+UDR.US,D,20080417,000000,15.4274,15.8243,15.3499,15.783,1783831.2258763,0
+UDR.US,D,20080418,000000,15.9804,15.9804,15.5473,15.619,1437602.5135193,0
+UDR.US,D,20080421,000000,15.5277,15.5787,15.344,15.3941,1167945.5215222,0
+UDR.US,D,20080422,000000,15.3175,15.3853,15.1691,15.3253,1069411.9537785,0
+UDR.US,D,20080423,000000,15.4422,15.7074,15.3106,15.5217,1175760.6038327,0
+UDR.US,D,20080424,000000,15.5139,15.9352,15.3853,15.9352,1296766.0966357,0
+UDR.US,D,20080425,000000,16.0129,16.1308,15.7408,16.1308,1857995.0945344,0
+UDR.US,D,20080428,000000,16.0777,16.1308,15.9166,16.0187,1952039.7751096,0
+UDR.US,D,20080429,000000,16.0433,16.119,15.6484,15.789,2183490.829277,0
+UDR.US,D,20080430,000000,15.8086,16.0521,15.619,15.7143,1867456.4754504,0
+UDR.US,D,20080501,000000,15.8086,16.0365,15.6347,15.9766,1814530.5714868,0
+UDR.US,D,20080502,000000,16.004,16.0365,15.619,15.7683,3776289.3116478,0
+UDR.US,D,20080505,000000,15.6947,15.7408,15.5277,15.5669,3265142.6110305,0
+UDR.US,D,20080506,000000,15.4324,15.6406,15.3037,15.449,2659109.2453316,0
+UDR.US,D,20080507,000000,15.4324,15.449,14.9079,14.9079,2065228.149364,0
+UDR.US,D,20080508,000000,14.9501,15.069,14.7684,15.0021,1767827.4115412,0
+UDR.US,D,20080509,000000,14.8323,15.1691,14.7822,14.9344,1803276.2828132,0
+UDR.US,D,20080512,000000,14.9344,15.4206,14.8479,15.4147,3002313.1258043,0
+UDR.US,D,20080513,000000,15.4206,15.5787,15.2694,15.5719,2083277.364997,0
+UDR.US,D,20080514,000000,15.619,15.6553,15.4147,15.5414,1839004.118722,0
+UDR.US,D,20080515,000000,15.449,15.6553,15.3037,15.6347,1677183.2488031,0
+UDR.US,D,20080516,000000,15.5994,15.6907,15.3773,15.615,1508720.1697917,0
+UDR.US,D,20080519,000000,15.7624,15.8341,15.5846,15.7546,1534038.7558905,0
+UDR.US,D,20080520,000000,15.6829,15.8086,15.449,15.5277,1777296.93741,0
+UDR.US,D,20080521,000000,15.5611,15.6258,15.1573,15.2634,4647436.8218621,0
+UDR.US,D,20080522,000000,15.2634,15.3175,15.0974,15.177,2849202.264896,0
+UDR.US,D,20080523,000000,15.2762,15.291,15.0149,15.1367,1655960.5558953,0
+UDR.US,D,20080527,000000,15.0974,15.4697,15.0974,15.3705,1377262.6661758,0
+UDR.US,D,20080528,000000,15.3773,15.4274,15.1623,15.2114,1921825.0541969,0
+UDR.US,D,20080529,000000,15.2114,15.5217,15.2114,15.4864,1939563.7435004,0
+UDR.US,D,20080530,000000,15.4373,15.5414,15.1829,15.3773,2582891.8304229,0
+UDR.US,D,20080602,000000,15.3773,15.3941,15.121,15.1573,3100903.7082183,0
+UDR.US,D,20080603,000000,15.2232,15.4864,15.2232,15.4147,3026773.4374911,0
+UDR.US,D,20080604,000000,15.3322,15.6622,15.3322,15.5719,2058782.4372603,0
+UDR.US,D,20080605,000000,15.6622,15.9766,15.5846,15.9422,2295076.6840477,0
+UDR.US,D,20080606,000000,15.7752,15.8498,15.4373,15.4422,2567907.1533197,0
+UDR.US,D,20080609,000000,15.508,15.6406,15.0837,15.0837,2042933.3770303,0
+UDR.US,D,20080610,000000,15.069,15.2762,14.8549,15.1446,2331977.3931747,0
+UDR.US,D,20080611,000000,15.0974,15.291,14.9138,15.0552,2016597.6899376,0
+UDR.US,D,20080612,000000,15.2634,15.3705,15.1298,15.3322,2116355.0368551,0
+UDR.US,D,20080613,000000,15.3106,15.5846,15.2389,15.5846,1941490.024862,0
+UDR.US,D,20080616,000000,15.4776,15.783,15.4776,15.783,2698999.1521739,0
+UDR.US,D,20080617,000000,15.783,15.8174,15.3773,15.3941,1885300.0310226,0
+UDR.US,D,20080618,000000,15.2576,15.4422,14.9501,15.0149,3381259.0958535,0
+UDR.US,D,20080619,000000,15.0621,15.3499,14.9079,15.3322,1674382.4031235,0
+UDR.US,D,20080620,000000,15.177,15.2389,14.7556,14.7556,3719950.672418,0
+UDR.US,D,20080623,000000,14.7556,14.8804,14.2144,14.244,2767307.8178138,0
+UDR.US,D,20080624,000000,14.1713,14.4325,14.0426,14.3303,2518347.1511432,0
+UDR.US,D,20080625,000000,14.3382,14.6319,14.2812,14.4246,3451354.5605364,0
+UDR.US,D,20080626,000000,14.2557,14.4246,13.8972,14.128,3572138.103373,0
+UDR.US,D,20080627,000000,14.1084,14.2626,13.8844,13.9129,4358484.4364379,0
+UDR.US,D,20080630,000000,13.905,14.2213,13.743,13.9129,1746322.699639,0
+UDR.US,D,20080701,000000,13.7577,14.074,13.6437,13.9483,2802164.1437621,0
+UDR.US,D,20080702,000000,13.9542,14.1427,13.8766,13.9719,3318234.4684094,0
+UDR.US,D,20080703,000000,14.1084,14.1713,13.8726,13.905,807793.01217759,0
+UDR.US,D,20080707,000000,14.1162,14.1162,13.6437,13.7715,2685379.772801,0
+UDR.US,D,20080708,000000,15.6553,15.6553,13.9925,14.9079,4976500.0459762,0
+UDR.US,D,20080709,000000,14.7979,14.7979,13.6978,13.8323,4101176.2111608,0
+UDR.US,D,20080710,000000,13.8187,14.3962,13.6644,14.2066,3309487.8071107,0
+UDR.US,D,20080711,000000,14.7488,14.7488,13.8451,14.3303,3285676.0372988,0
+UDR.US,D,20080714,000000,14.5033,14.5504,13.7989,13.8913,3953488.8707668,0
+UDR.US,D,20080715,000000,13.7224,14.1084,13.5092,13.7636,4041003.3353519,0
+UDR.US,D,20080716,000000,13.8265,14.7556,13.4975,14.6397,2988402.5643651,0
+UDR.US,D,20080717,000000,14.7114,14.9629,14.3166,14.8941,4765875.6363816,0
+UDR.US,D,20080718,000000,14.9,14.9855,14.572,14.9138,2565925.8935259,0
+UDR.US,D,20080721,000000,14.9432,15.1112,14.7753,15.0081,1981065.3328984,0
+UDR.US,D,20080722,000000,14.9216,15.5846,14.8175,15.5473,3279056.2268269,0
+UDR.US,D,20080723,000000,15.4776,16.1592,15.3853,15.9422,3922341.5527467,0
+UDR.US,D,20080724,000000,15.9422,15.9422,14.9216,15.0081,3599039.8646924,0
+UDR.US,D,20080725,000000,15.0748,15.615,15.0748,15.4147,2167023.7707453,0
+UDR.US,D,20080728,000000,15.1132,15.4697,14.9216,14.955,2634486.0345868,0
+UDR.US,D,20080729,000000,15.1044,16.0836,15.1044,15.8743,3453293.0593274,0
+UDR.US,D,20080730,000000,15.9039,16.0247,15.2389,15.841,2655111.0915753,0
+UDR.US,D,20080731,000000,15.619,16.1524,15.4864,15.8743,2752726.3158793,0
+UDR.US,D,20080801,000000,15.6622,15.9804,15.508,15.9097,1728584.0103355,0
+UDR.US,D,20080804,000000,15.9873,16.1308,15.5414,15.5414,2558302.2176087,0
+UDR.US,D,20080805,000000,15.7546,16.4618,15.7546,16.3527,5662206.3228528,0
+UDR.US,D,20080806,000000,16.0895,16.3134,15.7339,16.2201,3413724.8781247,0
+UDR.US,D,20080807,000000,15.619,16.3134,15.2576,15.8282,3920376.5828588,0
+UDR.US,D,20080808,000000,15.6258,16.4736,15.5414,16.3458,3507111.8537529,0
+UDR.US,D,20080811,000000,16.2928,16.7083,16.2329,16.448,2879430.2213571,0
+UDR.US,D,20080812,000000,15.9097,16.3527,15.8567,16.1248,3189108.457562,0
+UDR.US,D,20080813,000000,16.3212,16.3458,15.8086,16.1779,2125800.1278652,0
+UDR.US,D,20080814,000000,15.8685,16.4814,15.8498,16.4057,2716880.3781533,0
+UDR.US,D,20080815,000000,16.4057,16.501,16.0187,16.2329,1542366.9702339,0
+UDR.US,D,20080818,000000,16.1828,16.4332,15.7074,15.841,2866575.449438,0
+UDR.US,D,20080819,000000,15.5021,15.8635,15.2968,15.4697,2660853.283372,0
+UDR.US,D,20080820,000000,15.4697,15.5787,15.1897,15.4147,2795866.0589299,0
+UDR.US,D,20080821,000000,15.0081,15.4147,15.0021,15.232,2102248.9965462,0
+UDR.US,D,20080822,000000,15.8243,15.8243,15.2232,15.7467,2333883.3121539,0
+UDR.US,D,20080825,000000,15.5611,15.5925,15.1623,15.2536,2127731.4998223,0
+UDR.US,D,20080826,000000,15.3106,15.344,14.955,15.2576,1773488.1538087,0
+UDR.US,D,20080827,000000,14.9855,15.3705,14.9855,15.1897,1486823.4820312,0
+UDR.US,D,20080828,000000,15.3106,15.7339,15.121,15.7143,3918917.6181701,0
+UDR.US,D,20080829,000000,15.615,15.6553,15.3106,15.4068,2471483.1283778,0
+UDR.US,D,20080902,000000,15.5719,15.6947,14.9943,15.1967,3372713.0040201,0
+UDR.US,D,20080903,000000,15.1495,15.4776,14.9943,15.3853,2352345.8841468,0
+UDR.US,D,20080904,000000,15.3853,15.4147,14.8401,14.8941,2720218.7907244,0
+UDR.US,D,20080905,000000,14.7753,14.9806,14.6397,14.9629,2379916.5497233,0
+UDR.US,D,20080908,000000,15.4324,15.7005,15.0434,15.508,4377312.5131922,0
+UDR.US,D,20080909,000000,15.3577,15.5473,14.6466,14.7822,4501807.1001951,0
+UDR.US,D,20080910,000000,14.8479,15.0021,14.6064,14.8401,3250524.4568078,0
+UDR.US,D,20080911,000000,14.6064,14.6977,14.3382,14.6603,3563815.9977444,0
+UDR.US,D,20080912,000000,14.4963,14.8401,14.459,14.794,2565298.7321524,0
+UDR.US,D,20080915,000000,14.074,14.7556,13.6163,13.6163,4830314.4312735,0
+UDR.US,D,20080916,000000,13.5033,14.4708,13.3157,14.4443,5549316.2574984,0
+UDR.US,D,20080917,000000,14.1791,14.6397,13.8451,13.9847,4854505.9595145,0
+UDR.US,D,20080918,000000,14.3559,15.7211,13.7037,15.3499,7964119.6767434,0
+UDR.US,D,20080919,000000,16.1592,17.7111,14.572,16.3272,5983764.9909859,0
+UDR.US,D,20080922,000000,16.1671,16.6484,14.7979,14.7979,3607374.1877504,0
+UDR.US,D,20080923,000000,15.0277,15.4147,14.7979,15.0021,2610092.9187615,0
+UDR.US,D,20080924,000000,14.9501,15.1298,14.7979,14.9806,2118532.7936375,0
+UDR.US,D,20080925,000000,15.0228,15.7546,14.9501,15.7408,1851616.5782923,0
+UDR.US,D,20080926,000000,15.6072,17.4027,15.4068,17.4027,2099197.6935649,0
+UDR.US,D,20080929,000000,16.4736,16.7829,14.296,14.4512,2895288.4446592,0
+UDR.US,D,20080930,000000,14.6741,16.9047,14.6741,16.2525,2375664.8843081,0
+UDR.US,D,20081001,000000,15.8498,15.8498,14.8175,15.3499,1693785.7171766,0
+UDR.US,D,20081002,000000,14.8479,15.0837,14.6064,15.0837,10230883.486381,0
+UDR.US,D,20081003,000000,14.9629,15.0748,14.296,14.5788,3334661.8202955,0
+UDR.US,D,20081006,000000,14.3814,15.5345,12.6881,13.4562,4615704.0853521,0
+UDR.US,D,20081007,000000,13.4827,13.6713,12.5526,12.7833,4111312.6050486,0
+UDR.US,D,20081008,000000,12.5977,12.9307,11.5909,12.4612,4974029.0708892,0
+UDR.US,D,20081009,000000,12.7569,13.08,10.4694,10.597,6380851.8073882,0
+UDR.US,D,20081010,000000,10.4496,11.9357,9.99493,11.3779,12002587.895505,0
+UDR.US,D,20081013,000000,11.7157,12.4533,11.5202,12.4377,5397794.6805252,0
+UDR.US,D,20081014,000000,12.7775,12.8305,10.9702,11.6932,4702814.3566495,0
+UDR.US,D,20081015,000000,11.9289,11.9289,9.74542,10.0803,7157727.5964652,0
+UDR.US,D,20081016,000000,10.1059,11.3228,9.82203,11.1883,6954512.0396551,0
+UDR.US,D,20081017,000000,11.0615,11.7245,10.4546,11.1431,3554233.460654,0
+UDR.US,D,20081020,000000,11.2158,11.7197,10.8917,11.5999,3390018.9927006,0
+UDR.US,D,20081021,000000,11.4652,12.1077,10.9565,11.5448,4672675.9946702,0
+UDR.US,D,20081022,000000,11.3847,11.6332,10.7257,11.1568,6397196.6916262,0
+UDR.US,D,20081023,000000,11.1804,11.5202,10.2011,11.2099,8021008.1002943,0
+UDR.US,D,20081024,000000,10.3829,10.987,10.2218,10.6608,5263198.3156845,0
+UDR.US,D,20081027,000000,10.597,10.6893,9.68943,9.79846,6801354.3452674,0
+UDR.US,D,20081028,000000,9.95164,11.1686,9.48808,11.1568,7064313.131621,0
+UDR.US,D,20081029,000000,11.0429,11.9289,10.6893,11.1686,6935199.3382029,0
+UDR.US,D,20081030,000000,11.311,11.5909,10.9339,11.5379,3608664.1446664,0
+UDR.US,D,20081031,000000,11.5861,12.3454,11.2816,12.2893,3826721.8419039,0
+UDR.US,D,20081103,000000,12.2745,12.2745,11.7079,11.8945,2958751.8814409,0
+UDR.US,D,20081104,000000,11.809,11.9613,11.3779,11.7904,5251346.3910915,0
+UDR.US,D,20081105,000000,11.7,11.7,10.099,10.2964,5531445.2127101,0
+UDR.US,D,20081106,000000,10.1324,10.3426,9.58729,9.73266,5260105.2698196,0
+UDR.US,D,20081107,000000,9.79159,10.4546,9.50085,10.3141,4569618.9237079,0
+UDR.US,D,20081110,000000,10.3907,10.5509,9.48808,9.59612,4419211.1690442,0
+UDR.US,D,20081111,000000,9.44879,9.73757,9.1121,9.44879,4917545.8587452,0
+UDR.US,D,20081112,000000,9.24421,9.68354,9.03695,9.19175,6295812.3903665,0
+UDR.US,D,20081113,000000,9.22093,10.0882,8.63465,9.87114,8259707.1444262,0
+UDR.US,D,20081114,000000,9.50085,9.56175,8.34421,8.42564,6161084.6881601,0
+UDR.US,D,20081117,000000,8.27752,8.58632,7.96115,8.22242,5597924.3183043,0
+UDR.US,D,20081118,000000,8.25169,8.40609,7.51778,8.11055,6855914.3304072,0
+UDR.US,D,20081119,000000,8.02077,8.11055,6.93927,7.10811,8217723.9846879,0
+UDR.US,D,20081120,000000,7.02688,7.45797,6.51584,6.71787,12425043.185842,0
+UDR.US,D,20081121,000000,6.81836,7.67278,6.21312,7.34934,10893921.34121,0
+UDR.US,D,20081124,000000,7.46386,8.7362,6.92631,8.58632,9576087.3057715,0
+UDR.US,D,20081125,000000,8.80928,9.09874,8.19845,9.03038,11572527.255393,0
+UDR.US,D,20081126,000000,8.79003,9.64818,8.54596,9.55586,8181845.4671503,0
+UDR.US,D,20081128,000000,9.32563,9.52836,9.09009,9.40656,3358846.2217027,0
+UDR.US,D,20081201,000000,9.26071,9.26071,7.51778,7.61139,8747881.0053809,0
+UDR.US,D,20081202,000000,7.82138,8.87656,7.82138,8.76057,10475527.328013,0
+UDR.US,D,20081203,000000,8.39843,9.27779,8.19845,9.20521,7349113.6273029,0
+UDR.US,D,20081204,000000,9.18596,9.63639,8.7754,8.97773,7543447.1129723,0
+UDR.US,D,20081205,000000,8.7754,9.95164,8.49852,9.93302,7480675.9971873,0
+UDR.US,D,20081208,000000,10.0323,10.1402,9.46157,10.1266,7478367.9211584,0
+UDR.US,D,20081209,000000,10.0323,10.0459,8.64201,8.83659,9417876.6862267,0
+UDR.US,D,20081210,000000,8.84219,9.89373,8.84219,9.73757,8479497.6803939,0
+UDR.US,D,20081211,000000,9.61577,9.84561,8.62659,8.76794,11166909.618944,0
+UDR.US,D,20081212,000000,8.58102,10.0882,8.51914,10.0273,8971870.26457,0
+UDR.US,D,20081215,000000,9.9252,10.1452,9.0788,9.52836,5106987.2820774,0
+UDR.US,D,20081216,000000,9.52836,10.9427,9.03038,10.9339,8327002.7815488,0
+UDR.US,D,20081217,000000,10.6392,11.1087,10.0135,10.5253,8569031.0751799,0
+UDR.US,D,20081218,000000,10.76,11.0743,9.43406,9.58729,6330047.6636558,0
+UDR.US,D,20081219,000000,9.76998,10.0273,9.54308,9.85248,5340213.9359777,0
+UDR.US,D,20081222,000000,9.71498,9.77882,8.4662,8.96182,7648651.3971436,0
+UDR.US,D,20081223,000000,8.97773,9.2993,8.52523,8.57365,4382576.1890058,0
+UDR.US,D,20081224,000000,8.59339,8.83659,8.47337,8.83659,1429140.9255723,0
+UDR.US,D,20081226,000000,8.85338,9.07025,8.71607,9.00504,1577726.2470239,0
+UDR.US,D,20081229,000000,9.03038,9.03038,8.32545,8.4662,3771135.5926985,0
+UDR.US,D,20081230,000000,8.51188,8.96909,8.47887,8.90259,3152267.8174627,0
+UDR.US,D,20081231,000000,8.87656,9.42621,8.69505,9.27092,4867127.5821567,0
+UDR.US,D,20090102,000000,9.58041,9.59612,8.81675,8.95691,3525005.2971616,0
+UDR.US,D,20090105,000000,8.95033,8.95033,8.37741,8.41228,5645577.3833822,0
+UDR.US,D,20090106,000000,8.69505,9.23841,8.48703,9.12545,5493970.2844036,0
+UDR.US,D,20090107,000000,8.97773,9.2665,8.82304,9.05031,5396046.5700084,0
+UDR.US,D,20090108,000000,8.36601,8.87656,8.36601,8.72884,5454505.9513504,0
+UDR.US,D,20090109,000000,8.72884,8.79651,8.15651,8.30542,4226513.8007892,0
+UDR.US,D,20090112,000000,8.09011,8.12921,7.46386,7.58438,5020709.8322144,0
+UDR.US,D,20090113,000000,7.56444,8.02833,7.45139,7.93503,6616622.7409516,0
+UDR.US,D,20090114,000000,7.70656,7.83376,7.37025,7.50354,4860233.8976435,0
+UDR.US,D,20090115,000000,7.33539,8.24304,7.04741,7.93503,8025695.5206899,0
+UDR.US,D,20090116,000000,8.24304,8.41827,7.58438,8.35285,8701201.2621748,0
+UDR.US,D,20090120,000000,8.16948,8.3115,7.54548,7.55206,9272639.9585373,0
+UDR.US,D,20090121,000000,7.73407,8.47337,7.41004,8.33675,6652733.3896469,0
+UDR.US,D,20090122,000000,8.2181,8.2181,7.43705,7.7594,7260921.0953886,0
+UDR.US,D,20090123,000000,7.55805,8.11556,7.33539,7.96675,5867006.0730025,0
+UDR.US,D,20090126,000000,7.99602,8.0689,7.63899,7.73956,4646357.6156024,0
+UDR.US,D,20090127,000000,7.89504,8.00889,7.72758,7.98953,3051029.1072361,0
+UDR.US,D,20090128,000000,8.19059,8.83659,8.14443,8.75232,6315818.4309344,0
+UDR.US,D,20090129,000000,8.39312,8.69505,8.17596,8.2181,6611683.845135,0
+UDR.US,D,20090130,000000,8.28528,8.48703,7.74615,7.88788,6402291.3596671,0
+UDR.US,D,20090202,000000,7.56444,7.94672,7.42339,7.92245,6018484.888973,0
+UDR.US,D,20090203,000000,7.83376,8.0689,7.65196,7.81392,4003992.6693607,0
+UDR.US,D,20090204,000000,7.83936,8.0631,7.49696,7.55805,5318363.0635772,0
+UDR.US,D,20090205,000000,7.49696,7.49696,6.69755,7.10811,7314941.4773984,0
+UDR.US,D,20090206,000000,7.06037,7.572,6.97305,7.50354,7318169.9331053,0
+UDR.US,D,20090209,000000,7.55206,7.55206,7.18865,7.46386,4722831.5965276,0
+UDR.US,D,20090210,000000,7.38981,7.38981,6.56309,6.63704,7321744.5493106,0
+UDR.US,D,20090211,000000,6.66366,6.82523,6.41506,6.76453,7733647.0350435,0
+UDR.US,D,20090212,000000,7.12146,7.12146,6.14584,6.56966,6903881.9942911,0
+UDR.US,D,20090213,000000,6.13946,6.63017,6.04497,6.32107,7183139.8495224,0
+UDR.US,D,20090217,000000,5.97759,6.11893,5.80973,5.95756,8394479.6438736,0
+UDR.US,D,20090218,000000,5.91051,6.10577,5.70208,6.04497,6435067.6682678,0
+UDR.US,D,20090219,000000,6.13278,6.15271,5.66191,5.73577,5968159.2612237,0
+UDR.US,D,20090220,000000,5.58785,6.25997,5.46665,6.21312,9687494.9896975,0
+UDR.US,D,20090223,000000,6.27343,6.33432,5.62792,5.64865,7686383.9095858,0
+UDR.US,D,20090224,000000,5.71564,6.25359,5.58108,6.19977,9441434.9443795,0
+UDR.US,D,20090225,000000,6.11893,6.25997,5.74932,5.93752,9765098.0647188,0
+UDR.US,D,20090226,000000,5.96443,6.03868,5.3591,5.40634,7283412.364711,0
+UDR.US,D,20090227,000000,5.30537,5.52744,5.21806,5.31882,7935417.8808325,0
+UDR.US,D,20090302,000000,5.27846,5.37266,4.8347,4.90866,8042060.7673103,0
+UDR.US,D,20090303,000000,5.0499,5.14409,4.7407,5.05648,7799821.7230229,0
+UDR.US,D,20090304,000000,5.18446,5.50732,5.06346,5.3591,8342188.0281174,0
+UDR.US,D,20090305,000000,5.15078,5.23809,4.84168,4.91543,7261572.6916208,0
+UDR.US,D,20090306,000000,4.97624,5.02319,4.52541,4.86201,7857167.2820553,0
+UDR.US,D,20090309,000000,4.84168,5.04322,4.76064,4.96887,6871031.362995,0
+UDR.US,D,20090310,000000,5.04322,5.76926,4.97624,5.76926,11587147.445854,0
+UDR.US,D,20090311,000000,5.8166,5.85698,5.45339,5.60818,6846486.547422,0
+UDR.US,D,20090312,000000,5.46665,6.09909,5.3591,6.03868,8146796.7166897,0
+UDR.US,D,20090313,000000,5.99134,5.99134,5.46665,5.70867,5367779.5109587,0
+UDR.US,D,20090316,000000,5.70208,5.82339,5.0499,5.10353,7893875.5666699,0
+UDR.US,D,20090317,000000,5.21108,5.60818,4.90198,5.60141,8672066.7656408,0
+UDR.US,D,20090318,000000,5.62174,6.03868,5.27846,6.01158,9603301.6296586,0
+UDR.US,D,20090319,000000,6.11245,6.11245,5.40634,5.45339,10602673.097187,0
+UDR.US,D,20090320,000000,5.48688,5.57469,4.76064,4.7742,8335392.0830389,0
+UDR.US,D,20090323,000000,5.02319,5.72929,4.94873,5.60818,11368425.934955,0
+UDR.US,D,20090324,000000,5.39957,5.74265,5.0499,5.17788,9296275.5937426,0
+UDR.US,D,20090325,000000,5.2651,5.50732,4.8013,5.28514,8886374.7301857,0
+UDR.US,D,20090326,000000,5.30537,5.55417,5.04322,5.53413,7661846.2208464,0
+UDR.US,D,20090327,000000,5.23809,5.47352,5.23809,5.29889,6046845.6149811,0
+UDR.US,D,20090330,000000,5.18446,5.23809,5.04322,5.13064,9087111.1669559,0
+UDR.US,D,20090331,000000,5.36627,5.89037,5.19812,5.78969,11827643.47022,0
+UDR.US,D,20090401,000000,5.64178,5.66191,5.33248,5.46026,10291803.661619,0
+UDR.US,D,20090402,000000,5.64865,5.8501,5.48688,5.75591,8583386.5546714,0
+UDR.US,D,20090403,000000,5.73577,6.3141,5.4197,6.30044,9851661.6060526,0
+UDR.US,D,20090406,000000,6.19308,6.21312,5.82339,6.01806,8127594.9902209,0
+UDR.US,D,20090407,000000,5.70867,5.75591,5.44004,5.45339,8455187.0322168,0
+UDR.US,D,20090408,000000,5.48688,5.70867,5.44004,5.62174,5463033.7170398,0
+UDR.US,D,20090409,000000,5.84371,6.59667,5.73577,6.56966,10414305.789519,0
+UDR.US,D,20090413,000000,6.42852,6.91245,6.2805,6.76453,8518926.3792781,0
+UDR.US,D,20090414,000000,6.68409,6.79194,6.1259,6.15271,10970702.794107,0
+UDR.US,D,20090415,000000,6.13278,6.65748,5.92416,6.63017,7192893.4306238,0
+UDR.US,D,20090416,000000,6.60316,6.98651,6.22658,6.75098,7662059.007741,0
+UDR.US,D,20090417,000000,6.71787,6.9595,6.45514,6.76453,7308174.0396552,0
+UDR.US,D,20090420,000000,6.57624,6.70403,5.82987,5.85698,9407323.8816218,0
+UDR.US,D,20090421,000000,5.80315,6.72416,5.65513,6.65748,12106333.214986,0
+UDR.US,D,20090422,000000,6.33432,6.85205,6.22658,6.5562,11301957.010552,0
+UDR.US,D,20090423,000000,6.56966,6.73801,6.35436,6.69755,7969521.8167563,0
+UDR.US,D,20090424,000000,6.73094,7.38981,6.529,7.18865,11956879.437932,0
+UDR.US,D,20090427,000000,7.00674,7.08708,6.3745,6.56966,7382451.9376539,0
+UDR.US,D,20090428,000000,6.47547,6.84508,6.41506,6.58303,6078384.9088597,0
+UDR.US,D,20090429,000000,6.63704,6.8658,6.5562,6.7447,7729271.1590964,0
+UDR.US,D,20090430,000000,6.79194,6.89251,6.60316,6.77161,6859943.0277368,0
+UDR.US,D,20090501,000000,6.72416,6.80491,6.529,6.5899,7988543.3361421,0
+UDR.US,D,20090504,000000,6.711,7.41004,6.60316,7.37605,8272852.0802926,0
+UDR.US,D,20090505,000000,7.26831,7.35631,6.82523,6.85883,7490209.6645603,0
+UDR.US,D,20090506,000000,7.21497,7.39698,6.8658,7.2083,8517311.6423651,0
+UDR.US,D,20090507,000000,7.28883,7.33539,6.50268,6.61691,11078668.217313,0
+UDR.US,D,20090508,000000,6.69057,7.30956,6.61691,7.28225,8075561.9767193,0
+UDR.US,D,20090511,000000,6.69755,7.0538,6.39463,6.85205,7227525.7703672,0
+UDR.US,D,20090512,000000,6.89251,7.01352,6.40829,6.69057,6145421.9437277,0
+UDR.US,D,20090513,000000,6.57624,6.57624,6.01158,6.0655,7928640.2618981,0
+UDR.US,D,20090514,000000,6.21312,6.53617,5.95088,6.48215,7687752.2616735,0
+UDR.US,D,20090515,000000,6.50268,6.60316,6.09212,6.24682,6867973.9512991,0
+UDR.US,D,20090518,000000,6.44207,7.16173,6.32107,7.08081,9338824.8277078,0
+UDR.US,D,20090519,000000,6.89251,7.10811,6.71787,6.84508,6168816.2847032,0
+UDR.US,D,20090520,000000,6.92631,7.18865,6.79832,6.82523,5454174.0445196,0
+UDR.US,D,20090521,000000,6.69057,7.04024,6.67712,6.98651,4330688.7665373,0
+UDR.US,D,20090522,000000,7.01352,7.13463,6.79832,6.84508,4227791.5402759,0
+UDR.US,D,20090526,000000,6.61003,7.47663,6.38805,7.38981,9479283.5224005,0
+UDR.US,D,20090527,000000,7.41642,7.42339,7.0538,7.08081,7214525.4074149,0
+UDR.US,D,20090528,000000,7.16773,7.26831,6.91245,7.12815,7257096.0218815,0
+UDR.US,D,20090529,000000,7.07373,7.47044,6.97983,7.39698,12416331.140593,0
+UDR.US,D,20090601,000000,7.55206,8.01508,7.41642,7.60589,7690026.7397716,0
+UDR.US,D,20090602,000000,7.60589,7.62475,7.34246,7.44481,4615253.0585851,0
+UDR.US,D,20090603,000000,7.37025,7.50354,7.28225,7.47663,3380737.8188677,0
+UDR.US,D,20090604,000000,7.34934,7.67278,7.32852,7.55206,4546994.2807817,0
+UDR.US,D,20090605,000000,7.58438,7.69949,7.41004,7.46386,4561543.2029047,0
+UDR.US,D,20090608,000000,7.46386,7.59882,7.2958,7.51091,3872054.6135237,0
+UDR.US,D,20090609,000000,7.52515,7.65912,7.2958,7.54548,3621378.4161479,0
+UDR.US,D,20090610,000000,7.68574,7.72032,7.06037,7.24827,4764033.8589064,0
+UDR.US,D,20090611,000000,7.27567,7.43705,7.07373,7.10084,3184057.5686431,0
+UDR.US,D,20090612,000000,7.04741,7.572,7.03385,7.55206,3725042.2861014,0
+UDR.US,D,20090615,000000,7.42339,7.45797,7.06754,7.12815,5735152.5210519,0
+UDR.US,D,20090616,000000,7.15506,7.2958,6.88544,7.06754,3626836.552712,0
+UDR.US,D,20090617,000000,6.99329,7.20113,6.83909,6.9595,4149237.5420031,0
+UDR.US,D,20090618,000000,7.02688,7.21497,6.90627,7.14819,3889445.1060906,0
+UDR.US,D,20090619,000000,7.16773,7.26162,7.06037,7.24827,4082813.4148411,0
+UDR.US,D,20090622,000000,7.16773,7.22852,6.89251,6.90627,5064843.2595191,0
+UDR.US,D,20090623,000000,6.8992,7.0202,6.66366,6.69057,5836264.9845085,0
+UDR.US,D,20090624,000000,6.72416,6.87896,6.56309,6.63704,5899885.2116337,0
+UDR.US,D,20090625,000000,6.6233,6.75785,6.48215,6.70403,4016522.6612829,0
+UDR.US,D,20090626,000000,6.66366,6.93927,6.65748,6.85205,3822895.7502778,0
+UDR.US,D,20090629,000000,6.91245,6.93927,6.67712,6.75098,3676924.958708,0
+UDR.US,D,20090630,000000,6.75785,6.98651,6.75785,6.94624,4175614.9719794,0
+UDR.US,D,20090701,000000,6.97305,7.19523,6.95312,7.13463,4759073.5825885,0
+UDR.US,D,20090702,000000,7.04024,7.08081,6.75785,6.79194,6613022.6717684,0
+UDR.US,D,20090706,000000,6.78477,7.04024,6.711,7.0202,4094950.4127857,0
+UDR.US,D,20090707,000000,7.02688,7.03385,6.7447,6.77161,6318666.110093,0
+UDR.US,D,20090708,000000,6.76453,6.76453,6.24033,6.33432,8347429.3053104,0
+UDR.US,D,20090709,000000,6.47547,6.47547,6.25359,6.27343,5937200.2952395,0
+UDR.US,D,20090710,000000,6.24033,6.83909,6.09212,6.24682,2911027.548025,0
+UDR.US,D,20090713,000000,6.27343,6.48882,6.18641,6.47547,4204139.6151647,0
+UDR.US,D,20090714,000000,6.52262,6.58303,6.29406,6.54265,2376087.4037398,0
+UDR.US,D,20090715,000000,6.63704,6.76453,6.44207,6.70403,4864686.132524,0
+UDR.US,D,20090716,000000,6.61691,6.75098,6.48215,6.68409,3993812.4963512,0
+UDR.US,D,20090717,000000,6.65748,6.69057,6.33432,6.3745,4816441.5402415,0
+UDR.US,D,20090720,000000,6.40829,6.53617,6.38147,6.50268,6160096.0945015,0
+UDR.US,D,20090721,000000,6.57624,6.57624,6.34091,6.47547,4103532.138788,0
+UDR.US,D,20090722,000000,6.38805,6.57624,6.3745,6.4686,6820234.3460966,0
+UDR.US,D,20090723,000000,6.4349,6.76453,6.42155,6.71787,6997752.5764979,0
+UDR.US,D,20090724,000000,6.69057,6.80491,6.5562,6.77818,2398941.1234665,0
+UDR.US,D,20090727,000000,6.77161,6.84508,6.63704,6.84508,4756601.5893825,0
+UDR.US,D,20090728,000000,6.79832,7.02688,6.75785,7.00674,3438885.6557612,0
+UDR.US,D,20090729,000000,6.8658,6.98651,6.79832,6.91245,2649019.684923,0
+UDR.US,D,20090730,000000,7.02688,7.34246,6.99329,7.1752,3749147.2742178,0
+UDR.US,D,20090731,000000,7.13463,7.22852,7.00036,7.02688,3733568.0155527,0
+UDR.US,D,20090803,000000,7.12815,7.23531,6.97305,7.08708,4073476.244457,0
+UDR.US,D,20090804,000000,7.04741,7.72032,6.9595,7.62475,6345586.1975565,0
+UDR.US,D,20090805,000000,7.96675,8.80388,7.88788,8.60567,13103552.37871,0
+UDR.US,D,20090806,000000,8.74711,8.98225,8.45205,8.58102,8191167.3657477,0
+UDR.US,D,20090807,000000,8.76794,9.41442,8.61932,9.21287,5943879.15662,0
+UDR.US,D,20090810,000000,9.09874,9.13891,8.81675,8.93069,4003355.3267961,0
+UDR.US,D,20090811,000000,8.91663,8.93069,8.58632,8.79003,4735643.607444,0
+UDR.US,D,20090812,000000,8.79651,9.1121,8.76057,8.80388,3717466.4617826,0
+UDR.US,D,20090813,000000,8.83049,9.05031,8.70242,8.91006,3668634.4147718,0
+UDR.US,D,20090814,000000,8.81675,8.91006,8.59339,8.89052,2981171.8824255,0
+UDR.US,D,20090817,000000,8.47887,8.61216,8.35806,8.44488,6270780.9138574,0
+UDR.US,D,20090818,000000,8.48703,8.7362,8.35285,8.58632,4434505.3543578,0
+UDR.US,D,20090819,000000,8.4662,8.59968,8.33173,8.4388,3243152.2563116,0
+UDR.US,D,20090820,000000,8.33675,8.66686,8.29745,8.59968,5500702.0879779,0
+UDR.US,D,20090821,000000,8.75232,9.20521,8.74063,8.95033,5412832.2998224,0
+UDR.US,D,20090824,000000,9.0237,9.07025,8.86065,8.90259,3483501.6715254,0
+UDR.US,D,20090825,000000,8.91006,9.10541,8.80388,8.83049,6583408.6411323,0
+UDR.US,D,20090826,000000,8.83659,8.91006,8.66009,8.76057,4930124.7203848,0
+UDR.US,D,20090827,000000,8.76057,8.7754,8.51914,8.70242,4775857.2761643,0
+UDR.US,D,20090828,000000,8.79651,8.80928,8.57365,8.80388,5589062.6095458,0
+UDR.US,D,20090831,000000,8.66009,8.69505,8.56128,8.59968,4487714.2954347,0
+UDR.US,D,20090901,000000,8.57365,8.67413,8.22242,8.2569,6536159.7693421,0
+UDR.US,D,20090902,000000,8.20504,8.30542,8.02833,8.02833,4915939.2667851,0
+UDR.US,D,20090903,000000,8.11556,8.33675,8.02077,8.33675,5990109.9092972,0
+UDR.US,D,20090904,000000,8.33675,8.39312,8.11556,8.37741,3654494.7765323,0
+UDR.US,D,20090908,000000,8.41228,8.74063,8.23007,8.7362,4314739.9306342,0
+UDR.US,D,20090909,000000,8.61932,9.07025,8.57365,8.98893,5643762.077004,0
+UDR.US,D,20090910,000000,8.95691,9.17918,8.80928,9.13223,3239091.9972894,0
+UDR.US,D,20090911,000000,9.11691,9.27779,8.98225,9.13891,3264459.4531057,0
+UDR.US,D,20090914,000000,9.04452,9.58729,9.03695,9.58041,3284836.0890307,0
+UDR.US,D,20090915,000000,9.57452,9.99978,9.38201,9.68943,6259543.9332086,0
+UDR.US,D,20090916,000000,9.77882,10.2532,9.68943,10.0735,6713279.9151703,0
+UDR.US,D,20090917,000000,10.0135,10.4694,9.879,9.9252,5859804.9165172,0
+UDR.US,D,20090918,000000,9.99493,10.1747,9.78471,10.0459,5754857.1983623,0
+UDR.US,D,20090921,000000,10.099,10.2876,9.87114,9.97918,3192994.6182159,0
+UDR.US,D,20090922,000000,10.0459,10.3092,9.95164,10.2611,3447819.6509766,0
+UDR.US,D,20090923,000000,10.5047,10.5509,10.0803,10.099,6615170.9030965,0
+UDR.US,D,20090924,000000,10.1059,10.2748,9.70613,9.96442,5905824.9185381,0
+UDR.US,D,20090925,000000,9.84561,10.2532,9.80829,10.099,4828327.0627652,0
+UDR.US,D,20090928,000000,10.1805,10.6667,10.0941,10.6667,4275350.9383954,0
+UDR.US,D,20090929,000000,10.6893,10.7659,10.3279,10.3279,3904171.1809393,0
+UDR.US,D,20090930,000000,10.655,10.9123,10.3279,10.5833,6384037.5020923,0
+UDR.US,D,20091001,000000,10.5174,10.5557,10.0735,10.0735,8538509.9004142,0
+UDR.US,D,20091002,000000,9.88686,10.3024,9.7631,9.85248,6424671.6540062,0
+UDR.US,D,20091005,000000,9.95164,10.3681,9.95164,10.1747,4242367.9516148,0
+UDR.US,D,20091006,000000,10.321,10.4428,9.94481,10.099,3356332.485613,0
+UDR.US,D,20091007,000000,10.0803,10.2473,9.89766,10.1452,3289830.9813985,0
+UDR.US,D,20091008,000000,10.2405,10.5174,10.2218,10.3957,3524418.8605527,0
+UDR.US,D,20091009,000000,10.3907,10.5174,10.2808,10.4694,2169291.1220097,0
+UDR.US,D,20091012,000000,10.5174,10.6088,10.4496,10.4762,1441476.4567438,0
+UDR.US,D,20091013,000000,10.4222,10.484,10.2345,10.3348,2781178.6726076,0
+UDR.US,D,20091014,000000,10.3829,10.484,10.3092,10.43,5884014.7709021,0
+UDR.US,D,20091015,000000,10.3829,10.4762,10.3092,10.4369,2767669.2500989,0
+UDR.US,D,20091016,000000,10.2876,10.3681,10.1266,10.2218,3458066.0017285,0
+UDR.US,D,20091019,000000,10.2405,10.6264,10.2405,10.5115,4619692.0579172,0
+UDR.US,D,20091020,000000,10.152,10.152,9.68943,9.79159,9706019.6669562,0
+UDR.US,D,20091021,000000,9.77882,9.93887,9.39871,9.52836,6293828.0762154,0
+UDR.US,D,20091022,000000,9.53523,10.0882,9.38692,10.0656,5346477.40476,0
+UDR.US,D,20091023,000000,10.0391,10.099,9.75623,9.80829,4548134.5741882,0
+UDR.US,D,20091026,000000,9.85248,10.0047,9.70319,9.77882,3775022.7714715,0
+UDR.US,D,20091027,000000,9.83873,9.89766,9.54997,9.57452,3430028.0194792,0
+UDR.US,D,20091028,000000,9.83087,9.99493,9.36826,9.37316,5240960.5580211,0
+UDR.US,D,20091029,000000,9.56765,9.7631,9.48317,9.73757,5783778.9080017,0
+UDR.US,D,20091030,000000,9.73757,9.86427,9.4429,9.66979,8947897.6319383,0
+UDR.US,D,20091102,000000,9.71498,9.93887,9.41442,9.68354,5804041.5145861,0
+UDR.US,D,20091103,000000,9.56175,9.79159,9.45666,9.73757,4685973.6484034,0
+UDR.US,D,20091104,000000,9.85248,9.93302,9.47728,9.51951,4006351.6513453,0
+UDR.US,D,20091105,000000,9.65506,9.78471,9.48317,9.66979,4270084.2082245,0
+UDR.US,D,20091106,000000,9.49398,9.6305,9.41933,9.49398,3564036.9295919,0
+UDR.US,D,20091109,000000,9.57452,9.99978,9.57452,9.9252,5730075.1610359,0
+UDR.US,D,20091110,000000,9.82203,10.0567,9.75132,9.95759,4520924.3227776,0
+UDR.US,D,20091111,000000,10.0941,10.2876,10.0047,10.2532,3139654.3397734,0
+UDR.US,D,20091112,000000,10.2159,10.2876,9.99493,9.99493,3319839.0241313,0
+UDR.US,D,20091113,000000,10.0273,10.2876,9.99493,10.2876,3942815.9281065,0
+UDR.US,D,20091116,000000,10.3957,10.5685,10.321,10.4369,3098340.0842921,0
+UDR.US,D,20091117,000000,10.3681,10.5557,10.2876,10.321,4809397.1740996,0
+UDR.US,D,20091118,000000,10.3495,10.6392,10.2405,10.5763,3723086.4792855,0
+UDR.US,D,20091119,000000,10.4909,10.4909,10.1402,10.1668,3698640.4212665,0
+UDR.US,D,20091120,000000,10.0391,10.1865,9.97918,10.0273,2401953.7379215,0
+UDR.US,D,20091123,000000,10.2473,10.3141,10.0047,10.0941,2325644.6922926,0
+UDR.US,D,20091124,000000,10.0803,10.0882,9.75132,9.80829,2828452.9973756,0
+UDR.US,D,20091125,000000,9.7631,9.99493,9.7631,9.89766,1558336.1685193,0
+UDR.US,D,20091127,000000,9.73757,9.87114,9.54997,9.66979,1333191.344137,0
+UDR.US,D,20091130,000000,9.74542,10.0882,9.6089,10.0656,3357098.1111859,0
+UDR.US,D,20091201,000000,10.0519,10.3024,10.0273,10.2473,2414453.1862702,0
+UDR.US,D,20091202,000000,10.1943,10.4153,10.1943,10.3426,3388698.4922112,0
+UDR.US,D,20091203,000000,10.376,10.5449,10.2277,10.269,3350959.8710544,0
+UDR.US,D,20091204,000000,10.4762,10.76,10.4614,10.7257,4151632.1581565,0
+UDR.US,D,20091207,000000,10.6824,10.7109,10.2532,10.3348,3445225.4834771,0
+UDR.US,D,20091208,000000,10.2081,10.4496,10.152,10.2405,2327444.7268841,0
+UDR.US,D,20091209,000000,10.2218,10.2964,10.0803,10.099,2386823.4697851,0
+UDR.US,D,20091210,000000,10.1747,10.2081,9.93302,10.0205,1858929.72788,0
+UDR.US,D,20091211,000000,10.0941,10.1747,9.96442,10.1402,2002022.2967178,0
+UDR.US,D,20091214,000000,10.321,10.4496,10.0205,10.43,3121592.906711,0
+UDR.US,D,20091215,000000,10.3348,10.376,10.2473,10.3141,2314076.8229321,0
+UDR.US,D,20091216,000000,10.3495,10.5115,10.3348,10.4496,2152700.8710655,0
+UDR.US,D,20091217,000000,10.3563,10.5174,10.3024,10.4005,1870590.2460798,0
+UDR.US,D,20091218,000000,10.4694,10.597,10.2532,10.597,3194859.8124307,0
+UDR.US,D,20091221,000000,10.6019,10.7659,10.5627,10.76,2826946.1810885,0
+UDR.US,D,20091222,000000,10.6893,11.0695,10.6893,11.0282,2958512.6234494,0
+UDR.US,D,20091223,000000,11.0429,11.3298,10.987,11.2757,4115613.1401814,0
+UDR.US,D,20091224,000000,11.3366,11.4033,11.2561,11.3916,877520.93586085,0
+UDR.US,D,20091228,000000,11.3975,11.6067,11.3434,11.4171,2614932.038905,0
+UDR.US,D,20091229,000000,11.4113,11.5252,11.203,11.2629,1846163.5323238,0
+UDR.US,D,20091230,000000,11.2501,11.2973,11.1303,11.2158,1828942.0475295,0
+UDR.US,D,20091231,000000,11.1303,11.2629,11.0134,11.0557,2898507.7372941,0
+UDR.US,D,20100104,000000,11.1372,11.2373,10.8543,10.8985,2729102.8981033,0
+UDR.US,D,20100105,000000,10.8917,10.9634,10.7659,10.8857,2476945.3374183,0
+UDR.US,D,20100106,000000,10.9063,11.0429,10.7325,10.813,2809162.694544,0
+UDR.US,D,20100107,000000,10.7856,11.0429,10.6392,10.8917,2664924.7417043,0
+UDR.US,D,20100108,000000,10.7856,10.8779,10.6019,10.6766,1635508.5791558,0
+UDR.US,D,20100111,000000,10.82,10.926,10.7325,10.7531,2277281.998193,0
+UDR.US,D,20100112,000000,10.871,10.9191,10.4369,10.4909,3585206.6803058,0
+UDR.US,D,20100113,000000,10.376,10.7325,10.321,10.6716,2899093.155784,0
+UDR.US,D,20100114,000000,10.5763,10.655,10.4988,10.5833,1835044.6534921,0
+UDR.US,D,20100115,000000,10.5047,10.5833,10.3829,10.4546,2277689.2458381,0
+UDR.US,D,20100119,000000,10.4988,10.7325,10.43,10.7109,2759891.8381957,0
+UDR.US,D,20100120,000000,10.6264,10.6392,10.3957,10.6019,2230762.0996876,0
+UDR.US,D,20100121,000000,10.597,10.6962,10.3141,10.3279,3946080.0179824,0
+UDR.US,D,20100122,000000,10.3829,10.4546,10.0391,10.0656,2719190.4904204,0
+UDR.US,D,20100125,000000,10.2748,10.4005,9.98799,10.2808,2943768.2224568,0
+UDR.US,D,20100126,000000,10.1865,10.321,10.0459,10.2159,3077483.9142649,0
+UDR.US,D,20100127,000000,10.1943,10.3563,10.0323,10.3563,2661324.6725212,0
+UDR.US,D,20100128,000000,10.3563,10.5174,10.2345,10.3829,2978971.7270226,0
+UDR.US,D,20100129,000000,10.4369,10.5557,10.3348,10.4614,3826935.6469177,0
+UDR.US,D,20100201,000000,10.5391,10.6716,10.4694,10.5921,2744314.6157687,0
+UDR.US,D,20100202,000000,10.3829,10.82,10.3829,10.7905,2301249.5402291,0
+UDR.US,D,20100203,000000,10.7109,10.7178,10.376,10.5627,2797970.5111362,0
+UDR.US,D,20100204,000000,10.4496,10.5763,10.2964,10.3092,5737661.1665459,0
+UDR.US,D,20100205,000000,10.3279,10.6324,10.2277,10.6324,7136058.9673859,0
+UDR.US,D,20100208,000000,10.5685,10.7325,10.4084,10.4369,3717156.9535722,0
+UDR.US,D,20100209,000000,10.6264,10.6264,10.0803,10.1452,6625586.2616213,0
+UDR.US,D,20100210,000000,10.0735,10.1865,9.73757,9.88686,3609595.7236547,0
+UDR.US,D,20100211,000000,9.85248,10.1266,9.73266,10.1206,3850337.114727,0
+UDR.US,D,20100212,000000,10.0205,10.2532,9.9252,10.1865,4721491.7517751,0
+UDR.US,D,20100216,000000,10.3141,10.6088,10.1668,10.597,3998983.5233254,0
+UDR.US,D,20100217,000000,10.6019,10.7905,10.5627,10.7463,2796170.4765446,0
+UDR.US,D,20100218,000000,10.7325,10.9928,10.6088,10.926,2210332.5215688,0
+UDR.US,D,20100219,000000,10.8857,11.0282,10.813,10.9702,3766706.7745575,0
+UDR.US,D,20100222,000000,11.0282,11.1431,10.8857,11.0813,3184874.1001716,0
+UDR.US,D,20100223,000000,11.0695,11.1372,10.9565,11.0949,2756043.347949,0
+UDR.US,D,20100224,000000,11.1087,11.2501,11.0695,11.2373,2377446.5927555,0
+UDR.US,D,20100225,000000,11.0891,11.2305,11.0134,11.2099,2429230.1670744,0
+UDR.US,D,20100226,000000,11.1746,11.3975,11.0813,11.2973,3312827.2378009,0
+UDR.US,D,20100301,000000,11.3228,11.4171,11.2158,11.2816,2248998.6492374,0
+UDR.US,D,20100302,000000,11.3052,11.3228,11.1952,11.2561,1657039.7621548,0
+UDR.US,D,20100303,000000,11.2629,11.2757,11.1372,11.1372,1686097.8997553,0
+UDR.US,D,20100304,000000,11.1568,11.2373,11.0813,11.1087,2604602.2023857,0
+UDR.US,D,20100305,000000,11.1804,11.4171,11.1087,11.3916,4181054.7823995,0
+UDR.US,D,20100308,000000,11.3366,11.5909,11.2629,11.5124,2253656.5441788,0
+UDR.US,D,20100309,000000,11.4652,11.6804,11.3916,11.4722,5538547.6116416,0
+UDR.US,D,20100310,000000,11.5252,11.6067,11.3631,11.4309,4710109.1800932,0
+UDR.US,D,20100311,000000,11.3504,11.6283,11.3298,11.6067,2223298.2684712,0
+UDR.US,D,20100312,000000,11.6598,11.7245,11.5252,11.6391,1973625.9365407,0
+UDR.US,D,20100315,000000,11.6283,11.7079,11.3631,11.5792,1831803.9803558,0
+UDR.US,D,20100316,000000,11.6283,11.9946,11.5792,11.9681,2490027.1498996,0
+UDR.US,D,20100317,000000,11.9151,12.1213,11.4888,11.9946,2667476.1482011,0
+UDR.US,D,20100318,000000,11.9417,12.1017,11.8768,11.9495,2204990.4505835,0
+UDR.US,D,20100319,000000,11.975,11.9898,11.8149,11.9495,3723138.4033603,0
+UDR.US,D,20100322,000000,11.8316,12.0084,11.809,11.9554,2758677.222094,0
+UDR.US,D,20100323,000000,11.9289,11.975,11.7481,11.9219,2358195.9965694,0
+UDR.US,D,20100324,000000,11.863,11.9946,11.8188,11.9613,2380476.5152355,0
+UDR.US,D,20100325,000000,12.0144,12.2835,12.0144,12.0851,3262713.3788271,0
+UDR.US,D,20100326,000000,12.1361,12.2745,12.0585,12.1361,3159798.8445406,0
+UDR.US,D,20100329,000000,12.1882,12.193,12.0144,12.0585,1467097.4242193,0
+UDR.US,D,20100330,000000,12.0448,12.1292,11.9554,12.0585,3207584.2651033,0
+UDR.US,D,20100331,000000,11.9898,12.0909,11.8562,11.863,2746814.0981909,0
+UDR.US,D,20100401,000000,11.9554,11.9613,11.8149,11.9289,1967724.9181624,0
+UDR.US,D,20100405,000000,12.0713,12.2745,11.9289,12.2589,2392657.2923018,0
+UDR.US,D,20100406,000000,12.417,12.7775,12.3237,12.6311,4811281.7125775,0
+UDR.US,D,20100407,000000,12.64,12.6636,12.2294,12.3364,3061814.0429987,0
+UDR.US,D,20100408,000000,12.198,12.361,12.0713,12.3296,2576638.5428316,0
+UDR.US,D,20100409,000000,12.3748,12.749,12.3542,12.749,3405457.7509282,0
+UDR.US,D,20100412,000000,12.7294,12.8776,12.6311,12.7402,4393110.6674667,0
+UDR.US,D,20100413,000000,12.7225,13.245,12.695,13.2224,4721186.3160412,0
+UDR.US,D,20100414,000000,13.3079,13.3226,13.1713,13.3157,4804737.2429199,0
+UDR.US,D,20100415,000000,13.2362,13.2784,12.9523,12.9798,4161951.8134847,0
+UDR.US,D,20100416,000000,12.9307,13.1497,12.7941,12.8305,5440196.287219,0
+UDR.US,D,20100419,000000,12.7569,13.026,12.7018,13.0093,4543258.8017566,0
+UDR.US,D,20100420,000000,13.0643,13.2676,12.9465,13.2676,2824604.5071289,0
+UDR.US,D,20100421,000000,13.2411,13.8589,13.2411,13.6791,4384924.9897992,0
+UDR.US,D,20100422,000000,13.5092,14.0003,13.4562,13.9659,2978299.768408,0
+UDR.US,D,20100423,000000,14.0091,14.2538,13.8069,14.1585,5977214.4126136,0
+UDR.US,D,20100426,000000,14.0848,14.2881,13.9925,14.0494,4933571.0535818,0
+UDR.US,D,20100427,000000,13.9414,14.1555,13.7224,13.7302,4127208.4987579,0
+UDR.US,D,20100428,000000,13.7715,13.9542,13.6487,13.6909,4033437.6922241,0
+UDR.US,D,20100429,000000,13.8726,14.35,13.8323,14.2881,7428998.3072561,0
+UDR.US,D,20100430,000000,14.2744,14.459,13.6487,13.6555,4447961.8346727,0
+UDR.US,D,20100503,000000,13.7921,14.3902,13.7921,14.2017,4273332.0081946,0
+UDR.US,D,20100504,000000,13.9542,14.5386,13.7989,14.3962,4928789.9662279,0
+UDR.US,D,20100505,000000,14.3019,14.5848,14.0672,14.1791,6372108.2004468,0
+UDR.US,D,20100506,000000,14.0151,14.2213,12.6773,13.5702,6687720.0348416,0
+UDR.US,D,20100507,000000,13.5554,13.9659,13.1143,13.3157,5203996.7255092,0
+UDR.US,D,20100510,000000,13.9483,14.1713,13.8383,14.1713,4759732.3056546,0
+UDR.US,D,20100511,000000,13.9355,14.4845,13.8589,14.2626,4486616.763031,0
+UDR.US,D,20100512,000000,14.3559,14.6741,14.296,14.5651,4303702.5013315,0
+UDR.US,D,20100513,000000,14.5504,14.6397,14.2626,14.3235,2851997.0018607,0
+UDR.US,D,20100514,000000,14.1791,14.2812,13.8589,14.0151,3789281.5296472,0
+UDR.US,D,20100517,000000,14.0672,14.2744,13.5151,14.0426,2574898.5772677,0
+UDR.US,D,20100518,000000,14.2557,14.3019,13.6791,13.7224,3845480.6865586,0
+UDR.US,D,20100519,000000,13.7106,13.9129,13.3079,13.6359,4510344.0289566,0
+UDR.US,D,20100520,000000,13.2607,13.4483,12.8846,12.9091,4743967.7493108,0
+UDR.US,D,20100521,000000,12.695,13.3295,12.6155,13.2843,5178722.9366512,0
+UDR.US,D,20100524,000000,13.2411,13.2843,12.8246,12.8374,2837529.5292669,0
+UDR.US,D,20100525,000000,12.4877,12.9906,12.3001,12.9307,5785766.27651,0
+UDR.US,D,20100526,000000,13.0034,13.3874,12.8776,13.0172,4158092.1239278,0
+UDR.US,D,20100527,000000,13.3157,13.8265,13.1645,13.7989,4826540.2637221,0
+UDR.US,D,20100528,000000,13.7989,13.9483,13.6084,13.6713,4476022.2155425,0
+UDR.US,D,20100601,000000,13.523,13.6644,13.2991,13.3295,4358016.1016459,0
+UDR.US,D,20100602,000000,13.3943,13.6359,13.2076,13.6359,3268134.8631032,0
+UDR.US,D,20100603,000000,13.6016,13.6713,13.2725,13.3079,4065681.5245288,0
+UDR.US,D,20100604,000000,13.0093,13.1586,12.1666,12.3041,9167246.3042111,0
+UDR.US,D,20100607,000000,12.3826,12.5614,12.1754,12.2893,7915620.5546827,0
+UDR.US,D,20100608,000000,12.2952,12.5132,11.9554,12.4533,5909233.581328,0
+UDR.US,D,20100609,000000,12.5899,13.0918,12.5761,12.7166,5672456.7460812,0
+UDR.US,D,20100610,000000,12.9906,13.2911,12.857,13.2362,4841179.7984461,0
+UDR.US,D,20100611,000000,13.1331,13.4483,13.0564,13.3943,3346105.4791242,0
+UDR.US,D,20100614,000000,13.523,13.7636,13.4483,13.6016,3680806.0287663,0
+UDR.US,D,20100615,000000,13.6555,13.9355,13.5908,13.8766,1984932.1492891,0
+UDR.US,D,20100616,000000,13.8059,13.9659,13.6555,13.8668,2645153.8866514,0
+UDR.US,D,20100617,000000,13.8668,14.0278,13.743,13.9483,3024017.3890525,0
+UDR.US,D,20100618,000000,14.0003,14.0602,13.8323,14.0003,4145331.018967,0
+UDR.US,D,20100621,000000,14.128,14.2302,13.6713,13.7362,2952507.7569217,0
+UDR.US,D,20100622,000000,13.7302,13.8844,13.0564,13.08,4941599.940906,0
+UDR.US,D,20100623,000000,13.0564,13.3363,12.8099,13.1271,3241356.2941964,0
+UDR.US,D,20100624,000000,13.0093,13.1586,12.7097,12.7697,4499794.278709,0
+UDR.US,D,20100625,000000,12.8502,13.245,12.7294,13.2224,5182701.7461444,0
+UDR.US,D,20100628,000000,13.3501,13.4424,13.1713,13.2784,3977386.1625841,0
+UDR.US,D,20100629,000000,13.0378,13.1271,12.7697,12.864,5408066.484255,0
+UDR.US,D,20100630,000000,12.8649,13.249,12.7883,12.8649,5246007.3744636,0
+UDR.US,D,20100701,000000,12.8443,12.9591,12.4809,12.8846,4537941.1656301,0
+UDR.US,D,20100702,000000,12.64,12.8374,12.3158,12.417,4863326.9435083,0
+UDR.US,D,20100706,000000,12.5693,12.7775,12.0585,12.2029,6267717.3934467,0
+UDR.US,D,20100707,000000,12.2029,12.9641,12.2029,12.9523,5903953.6156087,0
+UDR.US,D,20100708,000000,13.2076,13.3736,12.917,13.1782,4678687.9880317,0
+UDR.US,D,20100709,000000,13.0987,13.4621,13.0987,13.4483,3381268.2589255,0
+UDR.US,D,20100712,000000,13.3943,13.4975,13.1851,13.4012,2211364.8943491,0
+UDR.US,D,20100713,000000,13.577,13.7715,13.5426,13.7106,2777315.9286934,0
+UDR.US,D,20100714,000000,13.6084,13.7302,13.3079,13.5358,2973552.2789848,0
+UDR.US,D,20100715,000000,13.5358,13.6437,13.193,13.577,2576347.3607653,0
+UDR.US,D,20100716,000000,13.4356,13.5702,12.8099,12.9022,3396247.8454332,0
+UDR.US,D,20100719,000000,12.9847,13.2224,12.64,13.1379,2221273.2295557,0
+UDR.US,D,20100720,000000,12.8954,13.4483,12.8099,13.4356,2592458.0776074,0
+UDR.US,D,20100721,000000,13.5848,13.5848,13.0172,13.0849,2870209.1165518,0
+UDR.US,D,20100722,000000,13.3295,13.7852,13.2607,13.7037,2886055.1224246,0
+UDR.US,D,20100723,000000,13.6555,13.8668,13.415,13.8668,3138900.9316298,0
+UDR.US,D,20100726,000000,13.8766,14.3814,13.7362,14.3559,2414520.3821316,0
+UDR.US,D,20100727,000000,14.4639,14.5994,14.1958,14.2812,4275664.5190822,0
+UDR.US,D,20100728,000000,14.2144,14.5189,14.2066,14.3814,2135930.4130383,0
+UDR.US,D,20100729,000000,14.4885,14.5454,14.0209,14.1673,3454773.4045175,0
+UDR.US,D,20100730,000000,13.9777,14.2881,13.8383,14.1958,2278937.4598704,0
+UDR.US,D,20100802,000000,14.4708,14.7871,14.4443,14.5582,3278424.992977,0
+UDR.US,D,20100803,000000,14.4443,14.572,14.2213,14.3382,3372009.4837131,0
+UDR.US,D,20100804,000000,14.4325,14.4443,14.1487,14.2302,3667217.1929668,0
+UDR.US,D,20100805,000000,14.1202,14.3677,14.0926,14.1084,2812095.8957082,0
+UDR.US,D,20100806,000000,14.0003,14.1487,13.7921,14.0209,2990930.5541224,0
+UDR.US,D,20100809,000000,14.1202,14.2881,13.9847,14.237,1491334.7678203,0
+UDR.US,D,20100810,000000,14.0151,14.2744,13.9414,14.1005,1737056.7975928,0
+UDR.US,D,20100811,000000,13.7921,13.9542,13.6163,13.7174,2557724.9440718,0
+UDR.US,D,20100812,000000,13.5358,13.6978,13.4483,13.5308,2096312.3439991,0
+UDR.US,D,20100813,000000,13.1645,13.6791,13.1143,13.5466,2438679.330561,0
+UDR.US,D,20100816,000000,13.577,13.6978,13.3619,13.4827,2508741.1973133,0
+UDR.US,D,20100817,000000,13.6241,13.7715,13.5308,13.7174,3810870.7454356,0
+UDR.US,D,20100818,000000,13.7174,13.9483,13.5848,13.7921,1812144.1002862,0
+UDR.US,D,20100819,000000,13.7174,13.7224,13.2676,13.3796,2506911.6372675,0
+UDR.US,D,20100820,000000,13.2911,13.3796,13.2008,13.3796,1615349.820721,0
+UDR.US,D,20100823,000000,13.4699,13.6437,13.4208,13.4975,1665641.8505396,0
+UDR.US,D,20100824,000000,13.2725,13.6084,13.2076,13.4483,2229291.9356886,0
+UDR.US,D,20100825,000000,13.2725,13.7636,13.2725,13.7037,1724996.1585818,0
+UDR.US,D,20100826,000000,13.7715,13.8972,13.5033,13.523,1814992.797564,0
+UDR.US,D,20100827,000000,13.6555,13.851,13.3796,13.7498,2830080.969837,0
+UDR.US,D,20100830,000000,13.7106,13.9925,13.6437,13.6437,1672453.0674046,0
+UDR.US,D,20100831,000000,13.6241,13.9228,13.5839,13.8383,2357341.7946337,0
+UDR.US,D,20100901,000000,14.0926,14.3962,14.0209,14.3814,3404290.9864248,0
+UDR.US,D,20100902,000000,14.3814,14.6064,14.2812,14.4246,2856811.6871456,0
+UDR.US,D,20100903,000000,14.6191,14.7242,14.4845,14.7242,1609952.7713036,0
+UDR.US,D,20100907,000000,14.625,14.6801,14.459,14.4708,1809786.1364208,0
+UDR.US,D,20100908,000000,13.7989,14.0151,13.7715,13.9483,20794298.928694,0
+UDR.US,D,20100909,000000,14.1084,14.1084,13.8589,13.9129,3176436.9470832,0
+UDR.US,D,20100910,000000,13.9208,14.0602,13.8668,14.0151,2282965.139081,0
+UDR.US,D,20100913,000000,14.1555,14.2213,14.0209,14.2066,2412088.095571,0
+UDR.US,D,20100914,000000,14.1369,14.3235,14.074,14.2144,2701726.6932773,0
+UDR.US,D,20100915,000000,14.1369,14.3902,14.0926,14.3087,2598351.9691518,0
+UDR.US,D,20100916,000000,14.2881,14.4443,14.244,14.3235,2003488.3882403,0
+UDR.US,D,20100917,000000,14.3962,14.5386,14.2302,14.5101,2694013.4228782,0
+UDR.US,D,20100920,000000,14.6535,14.9688,14.6064,14.8725,3244950.2546649,0
+UDR.US,D,20100921,000000,14.8323,14.8479,14.4777,14.5101,3816884.7750354,0
+UDR.US,D,20100922,000000,14.4845,14.6466,14.2017,14.237,2526288.4802237,0
+UDR.US,D,20100923,000000,14.074,14.1555,13.7174,13.7921,3722523.4594162,0
+UDR.US,D,20100924,000000,14.0072,14.2213,13.9483,14.1958,2888802.007791,0
+UDR.US,D,20100927,000000,14.1791,14.1791,13.8972,14.0278,2416411.0293243,0
+UDR.US,D,20100928,000000,14.0072,14.2213,13.7715,14.2066,3497214.7178567,0
+UDR.US,D,20100929,000000,14.1202,14.2626,14.0534,14.1427,4385537.8975052,0
+UDR.US,D,20100930,000000,14.2272,14.4236,14.1535,14.1997,5641683.0777755,0
+UDR.US,D,20101001,000000,14.3559,14.4384,14.1162,14.408,3074022.3092812,0
+UDR.US,D,20101004,000000,14.3962,14.5033,14.3382,14.4325,3735679.5945927,0
+UDR.US,D,20101005,000000,14.5848,14.7036,14.4384,14.6064,3536612.8731675,0
+UDR.US,D,20101006,000000,14.6064,14.7173,14.4443,14.5454,2517089.7740389,0
+UDR.US,D,20101007,000000,14.6397,14.7488,14.4384,14.4777,1739601.0772559,0
+UDR.US,D,20101008,000000,14.4708,14.6603,14.4384,14.5788,1945605.2623162,0
+UDR.US,D,20101011,000000,14.5504,14.6663,14.5258,14.5582,1613371.6152847,0
+UDR.US,D,20101012,000000,14.5504,14.7173,14.4443,14.6397,2767005.4364373,0
+UDR.US,D,20101013,000000,14.7114,14.9501,14.5504,14.7036,2724533.5795247,0
+UDR.US,D,20101014,000000,14.6397,14.8175,14.5258,14.6191,2432770.1672299,0
+UDR.US,D,20101015,000000,14.6741,14.74,14.5916,14.6191,1912778.0477599,0
+UDR.US,D,20101018,000000,14.6397,14.9629,14.6122,14.9629,2784676.9298794,0
+UDR.US,D,20101019,000000,14.794,15.1044,14.7036,14.7488,3866916.166361,0
+UDR.US,D,20101020,000000,14.794,15.1691,14.794,15.0434,2587945.7736992,0
+UDR.US,D,20101021,000000,15.0974,15.283,14.9344,15.0228,2646161.8245732,0
+UDR.US,D,20101022,000000,15.0552,15.344,15.0149,15.3106,4448921.9209961,0
+UDR.US,D,20101025,000000,15.4147,15.449,15.1829,15.2458,3083452.1285047,0
+UDR.US,D,20101026,000000,15.1298,15.2232,15.0513,15.1691,3393602.7719779,0
+UDR.US,D,20101027,000000,15.1132,15.1691,14.9501,15.1132,3887274.4761421,0
+UDR.US,D,20101028,000000,15.2114,15.2536,14.8804,15.0434,3029140.5644284,0
+UDR.US,D,20101029,000000,14.959,15.1996,14.953,15.1132,3533200.1379012,0
+UDR.US,D,20101101,000000,15.2634,15.4206,15.0621,15.2389,2915959.3170078,0
+UDR.US,D,20101102,000000,15.3322,15.3705,15.0346,15.1367,2747187.7479053,0
+UDR.US,D,20101103,000000,15.1623,15.4147,15.0906,15.4009,3741250.7423783,0
+UDR.US,D,20101104,000000,15.5611,15.8567,15.4638,15.8567,3054378.7191174,0
+UDR.US,D,20101105,000000,15.8282,16.2073,15.728,16.172,3563265.1953042,0
+UDR.US,D,20101108,000000,16.119,16.2073,15.789,15.9166,2865264.1120206,0
+UDR.US,D,20101109,000000,15.9766,15.9804,14.955,15.1044,6204998.2017364,0
+UDR.US,D,20101110,000000,15.1132,15.4206,15.1112,15.3941,4291366.97016,0
+UDR.US,D,20101111,000000,15.0748,15.4147,15.0149,15.3322,3419522.0483534,0
+UDR.US,D,20101112,000000,15.0513,15.344,14.9266,14.9344,4540384.6515009,0
+UDR.US,D,20101115,000000,15.0081,15.177,14.8637,14.9,2929976.7809538,0
+UDR.US,D,20101116,000000,14.8107,14.8725,14.296,14.4325,3627278.416407,0
+UDR.US,D,20101117,000000,14.4325,14.6603,14.3441,14.5454,2068761.0226857,0
+UDR.US,D,20101118,000000,14.7488,14.8637,14.6466,14.74,2546643.7356472,0
+UDR.US,D,20101119,000000,14.6603,14.9079,14.5454,14.8686,1962956.0482378,0
+UDR.US,D,20101122,000000,14.7488,14.9629,14.7036,14.9079,1817644.9978531,0
+UDR.US,D,20101123,000000,14.7488,14.8637,14.6977,14.74,2681855.0444323,0
+UDR.US,D,20101124,000000,14.8941,15.1044,14.8479,15.0434,2764844.9876797,0
+UDR.US,D,20101126,000000,14.7684,15.121,14.7626,15.0081,1076547.9506407,0
+UDR.US,D,20101129,000000,14.8254,15.1691,14.7488,15.1044,2853483.4557656,0
+UDR.US,D,20101130,000000,14.9648,15.1947,14.953,14.9983,3801484.7053341,0
+UDR.US,D,20101201,000000,15.2114,15.232,14.8725,15.1298,2700481.5336022,0
+UDR.US,D,20101202,000000,15.1573,15.3705,15.1446,15.3381,2488952.0161164,0
+UDR.US,D,20101203,000000,15.2968,15.4147,15.177,15.3253,2290860.6528013,0
+UDR.US,D,20101206,000000,15.3106,15.344,15.0081,15.2694,1495365.5013882,0
+UDR.US,D,20101207,000000,15.4206,15.5021,15.2968,15.3322,1525948.7814197,0
+UDR.US,D,20101208,000000,15.3322,15.3577,14.9266,15.0906,1935341.6035393,0
+UDR.US,D,20101209,000000,15.1623,15.2114,14.8804,14.8873,2155262.4587534,0
+UDR.US,D,20101210,000000,14.8804,15.4068,14.8804,15.3705,2489182.1110359,0
+UDR.US,D,20101213,000000,15.4373,15.5787,15.2762,15.4068,1810593.5048773,0
+UDR.US,D,20101214,000000,15.4422,15.6258,15.1897,15.2458,2055304.5423709,0
+UDR.US,D,20101215,000000,15.1495,15.3175,15.0228,15.0513,3160166.3855404,0
+UDR.US,D,20101216,000000,15.0837,15.1623,14.8941,15.0081,1881555.3889254,0
+UDR.US,D,20101217,000000,15.0277,15.1495,14.9747,15.1367,3099496.6676044,0
+UDR.US,D,20101220,000000,15.232,15.4147,15.0974,15.3322,1661769.9435533,0
+UDR.US,D,20101221,000000,15.4009,15.4274,15.2576,15.4147,1723867.0644856,0
+UDR.US,D,20101222,000000,15.4697,15.6907,15.3705,15.5846,3045377.5280405,0
+UDR.US,D,20101223,000000,15.6347,15.8174,15.5532,15.5719,1915359.9978301,0
+UDR.US,D,20101227,000000,15.5473,15.8341,15.5139,15.8174,1141502.9319228,0
+UDR.US,D,20101228,000000,15.841,15.8813,15.6258,15.6947,1612208.9232578,0
+UDR.US,D,20101229,000000,15.7083,15.7988,15.5797,15.7918,1614363.2633006,0
+UDR.US,D,20101230,000000,15.785,15.8783,15.7437,15.8194,1236751.0292892,0
+UDR.US,D,20101231,000000,15.8213,15.9166,15.7644,15.8135,1488137.8738058,0
+UDR.US,D,20110103,000000,15.951,16.0708,15.8881,16.0521,2699979.6008796,0
+UDR.US,D,20110104,000000,16.0973,16.0973,15.5345,15.5473,3552854.9273752,0
+UDR.US,D,20110105,000000,15.4864,15.7211,15.3941,15.4147,2627644.2741483,0
+UDR.US,D,20110106,000000,15.3853,15.615,15.2762,15.2968,3710206.2543886,0
+UDR.US,D,20110107,000000,15.2762,15.4373,15.0513,15.1691,4162404.8764898,0
+UDR.US,D,20110110,000000,15.1044,15.2762,14.9216,15.1967,4171796.007187,0
+UDR.US,D,20110111,000000,15.2762,15.3322,15.0228,15.283,2709535.666873,0
+UDR.US,D,20110112,000000,15.3499,15.4697,15.1829,15.3941,2861234.3965719,0
+UDR.US,D,20110113,000000,15.3322,15.4943,15.2634,15.3253,2656165.8629763,0
+UDR.US,D,20110114,000000,15.291,15.3577,15.177,15.283,2236906.4485338,0
+UDR.US,D,20110118,000000,15.1967,15.5473,15.1112,15.5414,3629467.3724997,0
+UDR.US,D,20110119,000000,15.4697,15.5669,15.3499,15.3853,2327738.9633078,0
+UDR.US,D,20110120,000000,15.3037,15.5846,15.2694,15.3773,1925014.8213775,0
+UDR.US,D,20110121,000000,15.4324,15.5021,15.3627,15.4324,1590610.5443973,0
+UDR.US,D,20110124,000000,15.449,15.789,15.4373,15.6484,1374432.295042,0
+UDR.US,D,20110125,000000,15.5925,15.8341,15.5532,15.7752,4560052.6765234,0
+UDR.US,D,20110126,000000,15.8498,15.9166,15.6622,15.7683,3790010.502932,0
+UDR.US,D,20110127,000000,15.8498,16.0365,15.7683,15.9166,2192355.5923927,0
+UDR.US,D,20110128,000000,15.8743,15.9648,15.5787,15.619,1660515.6208063,0
+UDR.US,D,20110131,000000,15.73,15.895,15.7015,15.7928,3280017.3312695,0
+UDR.US,D,20110201,000000,15.8567,15.9166,15.5925,15.7978,3894996.9096132,0
+UDR.US,D,20110202,000000,15.8026,15.9952,15.7683,15.8685,1609875.3942511,0
+UDR.US,D,20110203,000000,15.8498,15.9696,15.7752,15.9422,1104917.8397208,0
+UDR.US,D,20110204,000000,15.9422,15.951,15.615,15.7074,2170681.872718,0
+UDR.US,D,20110207,000000,15.7408,15.9225,15.7074,15.9225,2257976.4235747,0
+UDR.US,D,20110208,000000,15.8685,15.8685,15.6258,15.7074,1940258.1007354,0
+UDR.US,D,20110209,000000,15.6406,15.8243,15.6406,15.7683,1715853.4489482,0
+UDR.US,D,20110210,000000,15.7143,15.9304,15.7005,15.8567,2183653.728335,0
+UDR.US,D,20110211,000000,15.8174,16.2073,15.8174,16.1396,2708561.326882,0
+UDR.US,D,20110214,000000,16.1828,16.3272,16.0895,16.284,2051856.1729355,0
+UDR.US,D,20110215,000000,16.2073,16.2928,16.112,16.172,1246621.6940886,0
+UDR.US,D,20110216,000000,16.2525,16.3527,15.951,16.0187,1628712.6340775,0
+UDR.US,D,20110218,000000,15.9804,16.1396,15.9225,16.0433,1206794.9106312,0
+UDR.US,D,20110222,000000,15.8881,16.1042,15.8635,15.951,2581615.1090553,0
+UDR.US,D,20110223,000000,15.9696,16.0295,15.6759,15.7978,2334534.9083862,0
+UDR.US,D,20110224,000000,15.7978,15.8635,15.508,15.7211,3801639.4594392,0
+UDR.US,D,20110225,000000,15.8341,16.0187,15.8086,16.004,3730781.4235407,0
+UDR.US,D,20110228,000000,16.0541,16.3999,16.0305,16.3527,3407258.8036389,0
+UDR.US,D,20110301,000000,16.3458,16.4205,15.9127,15.9205,2564555.5052001,0
+UDR.US,D,20110302,000000,16.0345,16.1288,15.7486,15.8725,3372139.8029595,0
+UDR.US,D,20110303,000000,16.0011,16.1288,15.8999,16.0345,2333048.4544814,0
+UDR.US,D,20110304,000000,15.9873,16.0295,15.7752,15.8685,2348190.9400472,0
+UDR.US,D,20110307,000000,15.9304,16.0187,15.7467,15.8086,2817379.933904,0
+UDR.US,D,20110308,000000,15.841,16.0836,15.8174,15.9952,1814993.8156832,0
+UDR.US,D,20110309,000000,15.9766,16.0708,15.789,15.9422,2020821.866137,0
+UDR.US,D,20110310,000000,15.7772,15.7988,15.6357,15.6504,1870830.5221904,0
+UDR.US,D,20110311,000000,15.5277,15.9696,15.5277,15.9166,2250690.763203,0
+UDR.US,D,20110314,000000,15.8282,15.9225,15.7005,15.7624,1610928.1294138,0
+UDR.US,D,20110315,000000,15.3627,15.7978,15.3175,15.6691,2336137.4278698,0
+UDR.US,D,20110316,000000,15.6484,15.7978,15.449,15.5611,2909928.9975023,0
+UDR.US,D,20110317,000000,15.7918,15.8194,15.509,15.7221,1722805.1662508,0
+UDR.US,D,20110318,000000,15.8725,15.8725,15.7153,15.7988,2524898.7476346,0
+UDR.US,D,20110321,000000,15.9922,16.0285,15.8587,16.0099,1754062.4411351,0
+UDR.US,D,20110322,000000,15.9785,16.0345,15.73,15.7988,2021704.5754078,0
+UDR.US,D,20110323,000000,15.7408,15.8174,15.5473,15.6829,2185541.3211703,0
+UDR.US,D,20110324,000000,15.7339,15.8743,15.5925,15.789,2761114.5992503,0
+UDR.US,D,20110325,000000,15.8046,16.0227,15.7722,15.8725,1476793.9906502,0
+UDR.US,D,20110328,000000,15.9225,15.9804,15.783,15.841,1229528.4923026,0
+UDR.US,D,20110329,000000,15.8498,15.9804,15.6406,15.9578,1647717.8635574,0
+UDR.US,D,20110330,000000,16.0099,16.1779,15.9205,16.1454,2134194.5199508,0
+UDR.US,D,20110331,000000,16.1376,16.4117,16.0944,16.3851,2415798.1216184,0
+UDR.US,D,20110401,000000,16.4558,16.503,16.3124,16.4558,3418937.6479827,0
+UDR.US,D,20110404,000000,16.4952,16.612,16.3871,16.4558,1904885.5883969,0
+UDR.US,D,20110405,000000,16.3999,16.5561,16.333,16.4205,2048727.4929016,0
+UDR.US,D,20110406,000000,16.4952,16.5914,16.2663,16.3615,2993613.2979848,0
+UDR.US,D,20110407,000000,16.4273,16.4273,16.0806,16.1454,1732324.5799562,0
+UDR.US,D,20110408,000000,16.1779,16.278,15.9746,16.0571,1459212.09169,0
+UDR.US,D,20110411,000000,16.0571,16.2387,15.9746,16.0492,1460436.8889828,0
+UDR.US,D,20110412,000000,15.9785,16.1454,15.9686,16.0285,1615958.6559505,0
+UDR.US,D,20110413,000000,16.0875,16.1288,15.9746,15.9844,2444100.814837,0
+UDR.US,D,20110414,000000,15.8931,16.1808,15.8665,16.1454,3206781.9872423,0
+UDR.US,D,20110415,000000,16.1514,16.3615,16.0875,16.3615,2626885.7754092,0
+UDR.US,D,20110418,000000,16.171,16.1779,15.9922,16.0629,2159737.0922545,0
+UDR.US,D,20110419,000000,16.1091,16.3399,16.1091,16.3056,1490367.554663,0
+UDR.US,D,20110420,000000,16.503,16.6032,16.284,16.5697,1475544.7584988,0
+UDR.US,D,20110421,000000,16.6248,16.7633,16.449,16.7259,1146541.6034123,0
+UDR.US,D,20110425,000000,16.6248,16.9283,16.6189,16.889,1285409.9960508,0
+UDR.US,D,20110426,000000,16.9283,17.1718,16.8428,17.0697,1647768.7695131,0
+UDR.US,D,20110427,000000,17.1129,17.2357,17.0098,17.2357,1595184.9535714,0
+UDR.US,D,20110428,000000,17.2062,17.7376,17.2004,17.5392,2945056.1431346,0
+UDR.US,D,20110429,000000,17.5166,17.6974,17.3162,17.5362,1964712.3037074,0
+UDR.US,D,20110502,000000,17.5441,17.9243,17.3693,17.5136,2252853.2481987,0
+UDR.US,D,20110503,000000,17.4489,17.6954,17.2289,17.4311,1772619.6982054,0
+UDR.US,D,20110504,000000,17.4311,17.4626,17.2475,17.2475,3098244.3810956,0
+UDR.US,D,20110505,000000,17.1856,17.5726,17.1522,17.4105,3990196.1372623,0
+UDR.US,D,20110506,000000,17.4704,17.5637,17.1071,17.1326,4161437.6633327,0
+UDR.US,D,20110509,000000,17.0785,17.2603,17.0304,17.2004,2500935.2780749,0
+UDR.US,D,20110510,000000,17.221,17.5323,17.221,17.4361,2095483.5950412,0
+UDR.US,D,20110511,000000,17.4263,17.4263,17.1473,17.2289,2050458.2953936,0
+UDR.US,D,20110512,000000,17.1404,17.221,17.003,17.159,1678416.1910487,0
+UDR.US,D,20110513,000000,17.1935,17.1935,16.9499,17.0098,1675934.0166515,0
+UDR.US,D,20110516,000000,16.9764,17.2062,16.9214,17.0785,1758148.1531351,0
+UDR.US,D,20110517,000000,17.0373,17.0992,16.942,17.0451,2591530.5710956,0
+UDR.US,D,20110518,000000,17.0451,17.2407,16.9705,17.159,2030244.5585266,0
+UDR.US,D,20110519,000000,17.2407,17.335,17.1198,17.2151,2884499.4364201,0
+UDR.US,D,20110520,000000,17.1473,17.2062,17.003,17.0373,2172343.4431101,0
+UDR.US,D,20110523,000000,16.8192,17.0304,16.7691,16.9214,1833141.7888701,0
+UDR.US,D,20110524,000000,16.9499,17.0304,16.8753,16.9342,1562759.8960647,0
+UDR.US,D,20110525,000000,16.9087,17.159,16.836,17.0992,2166088.1192806,0
+UDR.US,D,20110526,000000,17.0373,17.3909,17.0098,17.3025,2043747.8723206,0
+UDR.US,D,20110527,000000,17.3232,17.4263,17.2681,17.3418,2559461.8552784,0
+UDR.US,D,20110531,000000,17.4646,17.6876,17.3486,17.6522,4287983.760348,0
+UDR.US,D,20110601,000000,17.6207,17.6806,16.9499,16.9636,3721029.8786776,0
+UDR.US,D,20110602,000000,16.9764,17.2004,16.8064,16.8428,3377886.0672326,0
+UDR.US,D,20110603,000000,16.6434,17.0992,16.6032,16.9214,3660105.6309633,0
+UDR.US,D,20110606,000000,16.9087,16.9636,16.6876,16.6975,2016808.440594,0
+UDR.US,D,20110607,000000,16.777,17.1178,16.7053,16.9617,3027769.1579834,0
+UDR.US,D,20110608,000000,16.8979,17.0903,16.8782,17.001,3145610.3365837,0
+UDR.US,D,20110609,000000,17.0481,17.0481,16.777,16.9185,3225461.4186062,0
+UDR.US,D,20110610,000000,16.836,16.8753,16.5285,16.5285,2710261.5858005,0
+UDR.US,D,20110613,000000,16.6032,16.7633,16.5216,16.6512,3029241.3582207,0
+UDR.US,D,20110614,000000,16.7918,16.9027,16.7033,16.8497,1737622.8718196,0
+UDR.US,D,20110615,000000,16.6876,16.7918,16.4273,16.5983,2955567.2048559,0
+UDR.US,D,20110616,000000,16.5923,16.7141,16.2103,16.5285,2653085.0345408,0
+UDR.US,D,20110617,000000,16.7191,16.7191,16.4902,16.6886,4807207.1998878,0
+UDR.US,D,20110620,000000,16.6512,16.9578,16.6297,16.889,1757061.8200416,0
+UDR.US,D,20110621,000000,16.997,17.0167,16.8064,16.9578,2909022.8714918,0
+UDR.US,D,20110622,000000,16.7495,16.9892,16.7053,16.8232,4517273.3476388,0
+UDR.US,D,20110623,000000,16.613,16.613,16.2025,16.3262,4733579.8800022,0
+UDR.US,D,20110624,000000,16.3262,16.4558,16.1543,16.2761,3027571.6428755,0
+UDR.US,D,20110627,000000,16.2565,16.4332,16.2565,16.3399,1877148.9694049,0
+UDR.US,D,20110628,000000,16.4136,16.5992,16.2898,16.5177,2396144.3502634,0
+UDR.US,D,20110629,000000,16.6041,16.6984,16.4952,16.6611,2380075.3763049,0
+UDR.US,D,20110630,000000,16.7014,16.7751,16.613,16.6316,2254872.1783995,0
+UDR.US,D,20110701,000000,16.6454,17.0765,16.613,17.001,2303345.8474824,0
+UDR.US,D,20110705,000000,17.0629,17.22,16.9391,17.2053,3880412.3533212,0
+UDR.US,D,20110706,000000,17.1994,17.4429,17.11,17.3565,3764533.0902515,0
+UDR.US,D,20110707,000000,17.5834,17.6914,17.4803,17.5392,4810270.7202984,0
+UDR.US,D,20110708,000000,17.3408,17.5254,17.329,17.4636,2356830.698839,0
+UDR.US,D,20110711,000000,17.2799,17.384,17.1708,17.2858,2994976.5594769,0
+UDR.US,D,20110712,000000,17.2279,17.6983,17.2053,17.4508,2626846.0687638,0
+UDR.US,D,20110713,000000,17.3762,17.7857,17.0687,17.6776,28560609.261117,0
+UDR.US,D,20110714,000000,17.6836,17.6914,17.4508,17.5343,6736444.1612263,0
+UDR.US,D,20110715,000000,17.5579,17.7465,17.4882,17.7396,3974590.4075001,0
+UDR.US,D,20110718,000000,17.6688,17.8201,17.5146,17.8015,4513369.87896,0
+UDR.US,D,20110719,000000,17.9361,18.1462,17.8476,18.1335,4694216.3407413,0
+UDR.US,D,20110720,000000,18.21,18.2719,18.0096,18.2641,3626160.5216211,0
+UDR.US,D,20110721,000000,18.382,18.5372,18.2238,18.3043,3593550.1664358,0
+UDR.US,D,20110722,000000,18.3387,18.545,18.2572,18.5302,2054450.3404351,0
+UDR.US,D,20110725,000000,18.3387,18.6089,18.2513,18.3604,2820658.2774474,0
+UDR.US,D,20110726,000000,18.4094,18.5588,18.2827,18.4547,3024149.7445372,0
+UDR.US,D,20110727,000000,18.3466,18.382,17.9361,17.9361,3510112.2507786,0
+UDR.US,D,20110728,000000,17.9615,18.0883,17.7101,17.8427,3008953.2986585,0
+UDR.US,D,20110729,000000,17.6944,18.0372,17.5274,17.9635,5608502.575887,0
+UDR.US,D,20110801,000000,17.9782,18.2238,17.7101,17.8476,5918536.1356623,0
+UDR.US,D,20110802,000000,17.7503,18.0018,17.4646,17.496,4793109.3045319,0
+UDR.US,D,20110803,000000,17.4714,17.4714,16.7927,17.3614,7642496.8671063,0
+UDR.US,D,20110804,000000,17.0765,17.2603,16.4332,16.449,6344570.1146819,0
+UDR.US,D,20110805,000000,16.6532,16.6827,15.7163,15.8282,8248855.0128021,0
+UDR.US,D,20110808,000000,15.7447,15.7496,14.462,14.462,10340781.299663,0
+UDR.US,D,20110809,000000,14.7262,16.005,14.5494,16.005,10426251.381069,0
+UDR.US,D,20110810,000000,15.6563,16.3999,15.4687,15.6278,8780094.2941121,0
+UDR.US,D,20110811,000000,15.731,16.9548,15.615,16.6454,6242172.7849048,0
+UDR.US,D,20110812,000000,16.8458,17.0353,16.3114,16.3929,4205738.0621719,0
+UDR.US,D,20110815,000000,16.5354,17.0285,16.5177,17.0285,2427845.525081,0
+UDR.US,D,20110816,000000,16.7927,17.2053,16.6935,17.0972,5363845.4987065,0
+UDR.US,D,20110817,000000,17.1708,17.4311,17.0432,17.2524,7146181.1076061,0
+UDR.US,D,20110818,000000,16.9548,17.0353,16.3743,16.5216,5427188.797433,0
+UDR.US,D,20110819,000000,16.2103,16.8016,16.12,16.3193,4819110.0304364,0
+UDR.US,D,20110822,000000,16.6886,16.832,16.3861,16.6248,5295748.6018421,0
+UDR.US,D,20110823,000000,16.6611,17.1384,16.4824,17.0765,4505836.8156438,0
+UDR.US,D,20110824,000000,17.001,17.6227,17.001,17.6079,4793701.8498555,0
+UDR.US,D,20110825,000000,17.7396,17.9969,16.9263,17.1237,4126261.6479829,0
+UDR.US,D,20110826,000000,16.9322,17.6021,16.6248,17.5657,3731743.5461024,0
+UDR.US,D,20110829,000000,17.7641,17.9439,17.6688,17.9439,2686301.1705982,0
+UDR.US,D,20110830,000000,17.8476,18.0539,17.5834,17.9144,2422340.5550376,0
+UDR.US,D,20110831,000000,18.0204,18.2729,17.8073,18.2405,3713146.5823866,0
+UDR.US,D,20110901,000000,18.3043,18.3534,17.879,17.879,3593044.1612367,0
+UDR.US,D,20110902,000000,17.5294,17.8967,17.5294,17.5697,2667513.8186083,0
+UDR.US,D,20110906,000000,17.054,17.6443,17.0393,17.6099,3273969.7037391,0
+UDR.US,D,20110907,000000,17.878,18.321,17.5471,18.3073,2778187.438654,0
+UDR.US,D,20110908,000000,18.1963,18.4222,18.0224,18.1756,2406009.9244672,0
+UDR.US,D,20110909,000000,17.9969,18.1816,17.4557,17.6079,3138950.8194663,0
+UDR.US,D,20110912,000000,17.3565,17.7396,17.3025,17.7396,3299709.7911506,0
+UDR.US,D,20110913,000000,17.827,17.9213,17.5343,17.879,3450732.4897585,0
+UDR.US,D,20110914,000000,18.0096,18.0224,17.5834,17.9016,3375134.0912705,0
+UDR.US,D,20110915,000000,18.0372,18.1157,17.8682,18.0598,3604202.7467138,0
+UDR.US,D,20110916,000000,18.0038,18.2572,17.7593,18.2032,6617772.1974299,0
+UDR.US,D,20110919,000000,17.9016,17.99,17.718,17.7523,3876022.2237066,0
+UDR.US,D,20110920,000000,17.8015,17.8682,17.5009,17.5009,3655549.5479333,0
+UDR.US,D,20110921,000000,17.4803,17.5392,16.3596,16.3743,6715055.5149031,0
+UDR.US,D,20110922,000000,15.8213,16.2231,15.4363,15.5728,7352376.6990596,0
+UDR.US,D,20110923,000000,15.5699,15.7349,15.4226,15.6907,4013628.148645,0
+UDR.US,D,20110926,000000,15.8469,15.9578,15.5139,15.8135,3507012.0780798,0
+UDR.US,D,20110927,000000,16.1543,16.1945,15.7231,15.8469,3686476.9522249,0
+UDR.US,D,20110928,000000,15.8547,15.9225,15.2948,15.3008,4126818.5591377,0
+UDR.US,D,20110929,000000,15.6278,15.6858,15.2605,15.5277,3773579.0785694,0
+UDR.US,D,20110930,000000,15.2762,15.5179,15.1132,15.1132,4621168.3306309,0
+UDR.US,D,20111003,000000,15.0503,15.2193,14.1791,14.1791,5705251.3808259,0
+UDR.US,D,20111004,000000,14.0514,14.9766,13.686,14.959,6537153.4535963,0
+UDR.US,D,20111005,000000,14.9098,14.953,13.9335,14.6701,2859855.863293,0
+UDR.US,D,20111006,000000,14.6142,15.2556,14.4767,15.2506,3015664.7398505,0
+UDR.US,D,20111007,000000,15.2506,15.5247,14.7536,14.7536,4443233.6895125,0
+UDR.US,D,20111010,000000,15.0327,15.5905,14.9658,15.5905,2981050.726251,0
+UDR.US,D,20111011,000000,15.4078,15.5041,15.0051,15.0906,3709982.2681838,0
+UDR.US,D,20111012,000000,15.2202,15.7083,15.1308,15.4589,3612806.8713367,0
+UDR.US,D,20111013,000000,15.3312,15.5395,15.0209,15.3577,2945953.1060731,0
+UDR.US,D,20111014,000000,15.5984,15.8616,15.4442,15.7998,2705117.0299231,0
+UDR.US,D,20111017,000000,15.619,15.6622,15.1633,15.2506,3893694.7352677,0
+UDR.US,D,20111018,000000,15.2271,15.8675,15.1849,15.838,3437272.9550864,0
+UDR.US,D,20111019,000000,15.8135,15.9648,15.6338,15.6769,3945196.2905924,0
+UDR.US,D,20111020,000000,15.6838,15.8056,15.289,15.7083,2537934.7447558,0
+UDR.US,D,20111021,000000,15.8803,16.1651,15.7928,16.0679,3750912.6927595,0
+UDR.US,D,20111024,000000,16.116,16.5354,16.0197,16.4686,3185434.0656836,0
+UDR.US,D,20111025,000000,16.3507,16.4892,16.0806,16.2614,3389431.5379725,0
+UDR.US,D,20111026,000000,16.502,16.5992,16.0806,16.5354,2899360.9211107,0
+UDR.US,D,20111027,000000,17.0874,17.6876,16.8262,17.5933,5742845.4290687,0
+UDR.US,D,20111028,000000,17.5088,17.5598,16.9842,17.1286,3944759.517493,0
+UDR.US,D,20111031,000000,16.5953,17.331,16.5383,17.1768,4364780.4850319,0
+UDR.US,D,20111101,000000,16.5777,17.0324,16.4814,16.5629,4816707.26933,0
+UDR.US,D,20111102,000000,16.9283,17.2269,16.6758,16.9764,3463113.8362902,0
+UDR.US,D,20111103,000000,17.1768,17.2603,16.5865,17.1434,4171656.5248686,0
+UDR.US,D,20111104,000000,16.9617,17.0363,16.722,17.001,3519763.0018495,0
+UDR.US,D,20111107,000000,17.6099,17.6178,16.8478,17.22,2326840.9822502,0
+UDR.US,D,20111108,000000,17.3762,17.4115,16.8084,17.3693,2600649.8639896,0
+UDR.US,D,20111109,000000,16.942,17.1011,16.5707,16.613,3611580.0378056,0
+UDR.US,D,20111110,000000,16.8871,16.9017,16.5629,16.6886,2734262.7257673,0
+UDR.US,D,20111111,000000,16.9087,17.2337,16.7898,17.1905,1901086.9859868,0
+UDR.US,D,20111114,000000,17.0393,17.109,16.6454,16.7505,1938187.2464598,0
+UDR.US,D,20111115,000000,16.7357,17.054,16.5992,16.9578,2363199.03389,0
+UDR.US,D,20111116,000000,16.7593,16.942,16.5865,16.6041,2851151.962997,0
+UDR.US,D,20111117,000000,16.668,16.6758,16.0473,16.116,2603569.8296053,0
+UDR.US,D,20111118,000000,16.28,16.28,16.0197,16.1514,2202281.2356241,0
+UDR.US,D,20111121,000000,15.8675,15.9716,15.6484,15.8469,2719718.89424,0
+UDR.US,D,20111122,000000,15.7644,15.9225,15.6957,15.7928,2676383.6723197,0
+UDR.US,D,20111123,000000,15.614,15.6838,15.3705,15.3705,2581978.5775787,0
+UDR.US,D,20111125,000000,15.3783,15.7153,15.3027,15.4294,915118.03846099,0
+UDR.US,D,20111128,000000,15.9304,15.9362,15.5306,15.6553,4090545.0113842,0
+UDR.US,D,20111129,000000,15.7644,15.7998,15.4815,15.5768,1918408.246454,0
+UDR.US,D,20111130,000000,16.1739,16.2309,15.9352,16.1867,3685924.1135466,0
+UDR.US,D,20111201,000000,16.1376,16.2201,15.9166,16.0679,2329911.6294947,0
+UDR.US,D,20111202,000000,16.2672,16.4391,16.1278,16.2073,2860282.4552013,0
+UDR.US,D,20111205,000000,16.4391,16.4736,16.0197,16.1454,2419066.2839706,0
+UDR.US,D,20111206,000000,16.119,16.1416,15.9176,15.9726,2353315.1335422,0
+UDR.US,D,20111207,000000,15.9372,16.4372,15.7928,16.4018,2755656.4626861,0
+UDR.US,D,20111208,000000,16.3272,16.3409,15.9608,16.0178,2562253.5378858,0
+UDR.US,D,20111209,000000,16.0266,16.5865,16.0266,16.4814,2259940.3753434,0
+UDR.US,D,20111212,000000,16.2143,16.2732,15.9304,16.1228,2895739.4714262,0
+UDR.US,D,20111213,000000,16.2143,16.3911,15.7644,15.9029,2475796.899059,0
+UDR.US,D,20111214,000000,15.73,16.3507,15.73,16.1985,3135124.7278402,0
+UDR.US,D,20111215,000000,16.4254,16.7299,16.2535,16.6454,2424790.1496232,0
+UDR.US,D,20111216,000000,16.7357,17.0687,16.7073,16.946,4637250.5401378,0
+UDR.US,D,20111219,000000,17.0108,17.054,16.7505,16.778,3015998.6829195,0
+UDR.US,D,20111220,000000,17.1492,17.2661,17.0393,17.2337,2363779.3617843,0
+UDR.US,D,20111221,000000,17.1905,17.2799,17.0039,17.2269,2117465.8048073,0
+UDR.US,D,20111222,000000,17.2337,17.496,17.1817,17.2858,3157449.0256282,0
+UDR.US,D,20111223,000000,17.4125,17.4429,17.218,17.3162,1631536.8964965,0
+UDR.US,D,20111227,000000,17.2721,17.4724,17.1905,17.3614,1395970.6048749,0
+UDR.US,D,20111228,000000,17.4037,17.4273,17.1562,17.2111,1955292.6656751,0
+UDR.US,D,20111229,000000,17.2269,17.4724,17.2269,17.384,1239269.8559745,0
+UDR.US,D,20111230,000000,17.4183,17.5441,17.2956,17.2956,1351353.5709915,0
+UDR.US,D,20120103,000000,17.6758,17.8221,17.218,17.3614,2630354.5072267,0
+UDR.US,D,20120104,000000,17.2848,17.329,17.0442,17.1817,3110194.0451234,0
+UDR.US,D,20120105,000000,17.1336,17.3909,17.0363,17.218,3029009.2270629,0
+UDR.US,D,20120106,000000,17.2249,17.2445,16.995,17.001,2843530.3233181,0
+UDR.US,D,20120109,000000,17.0687,17.1267,16.9115,16.9538,2249336.6647829,0
+UDR.US,D,20120110,000000,17.1198,17.167,17.0206,17.0992,3164786.6100747,0
+UDR.US,D,20120111,000000,17.0147,17.0845,16.9734,17.0442,2834645.1978201,0
+UDR.US,D,20120112,000000,17.0078,17.0363,16.5423,16.6041,3803443.5665072,0
+UDR.US,D,20120113,000000,16.4303,16.7603,16.3851,16.7073,6141300.5975587,0
+UDR.US,D,20120117,000000,16.995,17.2023,16.8546,17.0992,3239241.660799,0
+UDR.US,D,20120118,000000,17.1071,17.335,17.0687,17.3005,2378802.7274139,0
+UDR.US,D,20120119,000000,17.335,17.3556,17.1336,17.1542,2920825.9263673,0
+UDR.US,D,20120120,000000,17.0845,17.1542,16.9814,17.0785,3626060.745948,0
+UDR.US,D,20120123,000000,17.1129,17.2102,16.9243,17.0687,2754679.0683378,0
+UDR.US,D,20120124,000000,16.9312,17.4273,16.9312,17.4125,2410205.5933313,0
+UDR.US,D,20120125,000000,17.3614,17.8152,17.3064,17.7789,2323930.1797065,0
+UDR.US,D,20120126,000000,17.9046,18.0725,17.8073,18.0078,3329272.9158311,0
+UDR.US,D,20120127,000000,17.9173,18.1147,17.8436,18.0814,2663050.3844175,0
+UDR.US,D,20120130,000000,17.8761,18.0008,17.7946,17.9409,2007394.9112764,0
+UDR.US,D,20120131,000000,18.0529,18.1364,17.8879,18.0893,3305168.9458338,0
+UDR.US,D,20120201,000000,18.1335,18.2464,17.9409,18.1531,2670561.0491132,0
+UDR.US,D,20120202,000000,18.1963,18.1963,17.9625,18.1335,2252340.1161659,0
+UDR.US,D,20120203,000000,18.323,18.3996,18.1963,18.3937,2513477.4874264,0
+UDR.US,D,20120206,000000,18.2464,18.4193,17.882,18.1207,2158429.8273136,0
+UDR.US,D,20120207,000000,18.0008,18.1335,17.8554,17.8634,4571665.3431249,0
+UDR.US,D,20120208,000000,17.882,18.0078,17.717,17.989,8035207.8075615,0
+UDR.US,D,20120209,000000,17.994,18.1021,17.8073,17.9046,2858293.0504547,0
+UDR.US,D,20120210,000000,17.6974,17.9046,17.6011,17.6404,3184285.6273243,0
+UDR.US,D,20120213,000000,17.7465,17.9173,17.6286,17.8368,2937580.0944888,0
+UDR.US,D,20120214,000000,17.8496,17.8496,17.66,17.7248,2828785.9223255,0
+UDR.US,D,20120215,000000,17.7789,17.8152,17.6355,17.6974,2935424.7363269,0
+UDR.US,D,20120216,000000,17.7101,17.9478,17.7101,17.7523,2928335.5729438,0
+UDR.US,D,20120217,000000,17.829,17.9832,17.6816,17.882,2607464.1352121,0
+UDR.US,D,20120221,000000,17.9046,17.9046,17.4125,17.4734,2033898.5880227,0
+UDR.US,D,20120222,000000,17.4371,17.5863,17.2927,17.329,1790725.9285088,0
+UDR.US,D,20120223,000000,17.3064,17.5166,17.2651,17.5166,2024179.6229712,0
+UDR.US,D,20120224,000000,17.548,17.7396,17.4273,17.7101,1697982.4041599,0
+UDR.US,D,20120227,000000,17.5795,17.7593,17.4734,17.7248,2284032.1279113,0
+UDR.US,D,20120228,000000,17.7101,17.7523,17.3064,17.4193,2492920.6444184,0
+UDR.US,D,20120229,000000,17.4537,17.553,17.335,17.3939,1990904.4360052,0
+UDR.US,D,20120301,000000,17.4429,17.5559,17.3977,17.5294,1449781.2543475,0
+UDR.US,D,20120302,000000,17.5206,17.6109,17.4292,17.5392,1538799.4808623,0
+UDR.US,D,20120305,000000,17.548,17.9105,17.491,17.8221,2091224.8027921,0
+UDR.US,D,20120306,000000,17.6659,17.8368,17.6178,17.716,2906807.4443022,0
+UDR.US,D,20120307,000000,17.7641,17.7641,17.4616,17.6738,1674188.9604921,0
+UDR.US,D,20120308,000000,17.7593,17.8142,17.4793,17.495,3251789.9788651,0
+UDR.US,D,20120309,000000,17.5422,17.8436,17.5028,17.8015,2172468.671761,0
+UDR.US,D,20120312,000000,17.7593,18.0362,17.7465,17.9567,2413871.8402568,0
+UDR.US,D,20120313,000000,18.0509,18.1874,17.9409,18.1756,2801014.6872836,0
+UDR.US,D,20120314,000000,18.2258,18.2591,17.9409,18.0578,2214221.7365799,0
+UDR.US,D,20120315,000000,18.0136,18.0647,17.8073,17.8967,3021016.9920269,0
+UDR.US,D,20120316,000000,17.8702,17.9488,17.8073,17.9409,5080232.1299102,0
+UDR.US,D,20120319,000000,17.9046,18.1207,17.8152,18.1207,3033797.4412508,0
+UDR.US,D,20120320,000000,18.0431,18.2189,17.9478,18.1147,2874048.4437264,0
+UDR.US,D,20120321,000000,18.1089,18.1335,17.8015,17.829,3377303.7031,0
+UDR.US,D,20120322,000000,17.6974,17.7248,17.3762,17.5216,2766645.0222713,0
+UDR.US,D,20120323,000000,17.495,17.8908,17.4616,17.8015,2335858.463233,0
+UDR.US,D,20120326,000000,17.9321,17.9478,17.771,17.882,2643095.2498052,0
+UDR.US,D,20120327,000000,17.8702,17.996,17.8221,17.8221,3895909.1443383,0
+UDR.US,D,20120328,000000,17.8368,17.9105,17.6964,17.883,4431565.0263599,0
+UDR.US,D,20120329,000000,17.8142,18.2493,17.7523,18.2366,4183094.0749826,0
+UDR.US,D,20120330,000000,18.325,18.6275,18.2807,18.5646,4222061.5659086,0
+UDR.US,D,20120402,000000,18.5067,18.7827,18.4527,18.6972,3357502.3044737,0
+UDR.US,D,20120403,000000,18.705,18.7885,18.5931,18.6864,3794072.7981924,0
+UDR.US,D,20120404,000000,18.5813,18.705,18.4861,18.6098,2339021.7593167,0
+UDR.US,D,20120405,000000,18.5352,18.6638,18.4281,18.5008,888899.43506631,0
+UDR.US,D,20120409,000000,18.1846,18.3397,18.1039,18.3043,1966218.1018754,0
+UDR.US,D,20120410,000000,18.3191,18.4045,17.9183,17.9321,3277101.4381302,0
+UDR.US,D,20120411,000000,18.1354,18.2621,18.0755,18.1167,3286122.9915894,0
+UDR.US,D,20120412,000000,18.0755,18.2553,18.0156,18.2002,3374697.318171,0
+UDR.US,D,20120413,000000,18.1914,18.4222,18.0893,18.2493,2484046.7182305,0
+UDR.US,D,20120416,000000,18.3476,18.7385,18.3397,18.5214,2534249.1535672,0
+UDR.US,D,20120417,000000,18.599,18.6471,18.4163,18.5518,1936920.7062834,0
+UDR.US,D,20120418,000000,18.4448,18.5292,18.3397,18.3622,1635380.2961476,0
+UDR.US,D,20120419,000000,18.3829,18.4595,18.2553,18.3682,2412054.4976403,0
+UDR.US,D,20120420,000000,18.4114,18.5656,18.3829,18.4919,4459651.8783267,0
+UDR.US,D,20120423,000000,18.3622,18.4163,18.1718,18.2435,2686757.2879607,0
+UDR.US,D,20120424,000000,18.2965,18.4919,18.2493,18.4045,4397032.4622895,0
+UDR.US,D,20120425,000000,18.5656,18.6638,18.5067,18.5656,3104929.3511907,0
+UDR.US,D,20120426,000000,18.5578,18.5813,18.3397,18.4222,4390909.4939446,0
+UDR.US,D,20120427,000000,18.4674,18.6471,18.325,18.5578,3077484.9323841,0
+UDR.US,D,20120430,000000,18.4104,18.5951,18.3004,18.4517,2594340.5798471,0
+UDR.US,D,20120501,000000,17.6394,18.6029,17.6394,18.5292,3464165.5533337,0
+UDR.US,D,20120502,000000,18.4045,18.6265,18.2769,18.599,1892050.1607409,0
+UDR.US,D,20120503,000000,18.599,18.6707,18.4919,18.4919,2316832.8713707,0
+UDR.US,D,20120504,000000,18.4045,18.4919,18.3043,18.4743,2618332.5567419,0
+UDR.US,D,20120507,000000,18.4527,18.6972,18.3898,18.6786,2349609.1799714,0
+UDR.US,D,20120508,000000,18.5352,18.8092,18.5214,18.7758,2479004.9923836,0
+UDR.US,D,20120509,000000,18.6029,19.0125,18.5735,18.879,3033217.1133564,0
+UDR.US,D,20120510,000000,18.9683,19.0626,18.8249,18.9231,2680634.3196159,0
+UDR.US,D,20120511,000000,18.7679,19.0125,18.7532,18.9653,2707280.533038,0
+UDR.US,D,20120514,000000,18.6972,18.8573,18.6471,18.7591,3673137.5556081,0
+UDR.US,D,20120515,000000,18.7385,18.7758,18.599,18.6471,3360594.3322195,0
+UDR.US,D,20120516,000000,18.7463,18.8514,18.4448,18.5067,5176825.1626248,0
+UDR.US,D,20120517,000000,18.5578,18.5578,17.9763,17.99,5119453.1324954,0
+UDR.US,D,20120518,000000,18.0539,18.2366,17.8771,17.9409,5481493.2346754,0
+UDR.US,D,20120521,000000,18.0018,18.3043,17.9625,18.2769,3956413.926978,0
+UDR.US,D,20120522,000000,18.325,18.5735,18.2435,18.4674,3349048.8614796,0
+UDR.US,D,20120523,000000,18.3191,18.4821,18.1167,18.4369,3610684.0929863,0
+UDR.US,D,20120524,000000,18.4861,18.654,18.2699,18.4595,2258884.5858234,0
+UDR.US,D,20120525,000000,18.5292,18.5518,18.215,18.325,3151107.1616741,0
+UDR.US,D,20120529,000000,18.4595,18.6471,18.3622,18.6471,6552966.8796575,0
+UDR.US,D,20120530,000000,17.9488,18.1167,17.8634,18.1167,33160972.327677,0
+UDR.US,D,20120531,000000,18.1944,18.2179,18.0078,18.1501,23727844.217139,0
+UDR.US,D,20120601,000000,18.0224,18.0893,17.7593,17.7641,6544672.2632449,0
+UDR.US,D,20120604,000000,17.7701,17.829,17.441,17.6738,3972943.0907755,0
+UDR.US,D,20120605,000000,17.66,18.0568,17.5677,18.0116,4520650.4487362,0
+UDR.US,D,20120606,000000,18.1265,18.3181,18.0116,18.3043,7485458.1026605,0
+UDR.US,D,20120607,000000,18.4595,18.4595,17.9871,18.0196,3895011.1632807,0
+UDR.US,D,20120608,000000,18.0303,18.2366,17.9625,18.2366,3839177.5111308,0
+UDR.US,D,20120611,000000,18.3476,18.3544,17.7455,17.7523,3786528.535566,0
+UDR.US,D,20120612,000000,17.7455,18.0539,17.7455,18.0303,3806058.0963891,0
+UDR.US,D,20120613,000000,18.0018,18.0667,17.7012,17.8142,4175087.586279,0
+UDR.US,D,20120614,000000,17.8702,18.2621,17.8554,18.1914,4048922.2658118,0
+UDR.US,D,20120615,000000,18.2553,18.2965,18.1147,18.2965,6651578.8425728,0
+UDR.US,D,20120618,000000,18.2621,18.4821,18.1639,18.3191,4936575.5230839,0
+UDR.US,D,20120619,000000,18.4369,18.4369,18.1846,18.2769,4195723.8425778,0
+UDR.US,D,20120620,000000,18.2366,18.3328,17.9694,18.1354,4850280.7651961,0
+UDR.US,D,20120621,000000,18.1167,18.1846,17.7641,17.8142,4427753.1884012,0
+UDR.US,D,20120622,000000,17.8938,17.9085,17.5461,17.6758,4476941.5771014,0
+UDR.US,D,20120625,000000,17.5254,17.6041,17.4155,17.5392,6080335.62508,0
+UDR.US,D,20120626,000000,17.5589,17.6885,17.4882,17.5392,3356791.6573329,0
+UDR.US,D,20120627,000000,17.5461,17.5991,17.4017,17.4616,1806357.1112487,0
+UDR.US,D,20120628,000000,17.3428,17.5991,17.2505,17.5991,4477390.5676302,0
+UDR.US,D,20120629,000000,17.8594,18.1177,17.7809,18.1119,3623598.933933,0
+UDR.US,D,20120702,000000,18.1207,18.4055,17.9871,18.4055,3501777.9277205,0
+UDR.US,D,20120703,000000,18.3967,18.5302,18.2896,18.3908,2010956.2919332,0
+UDR.US,D,20120705,000000,18.4291,18.5028,18.2553,18.3476,2354073.6322813,0
+UDR.US,D,20120706,000000,18.2277,18.4173,18.0568,18.3967,1942494.9084264,0
+UDR.US,D,20120709,000000,18.546,18.6363,18.3476,18.487,3454183.9135512,0
+UDR.US,D,20120710,000000,18.5372,18.5951,18.1531,18.2435,2017322.590746,0
+UDR.US,D,20120711,000000,18.2366,18.3043,18.0568,18.1894,3247020.0908213,0
+UDR.US,D,20120712,000000,18.0421,18.546,17.9665,18.4379,3361060.6307732,0
+UDR.US,D,20120713,000000,18.4457,18.821,18.4173,18.7857,2602646.3955699,0
+UDR.US,D,20120716,000000,18.7807,18.871,18.6658,18.8131,2066947.7525456,0
+UDR.US,D,20120717,000000,18.8622,19.1245,18.6658,19.1245,3532312.3380347,0
+UDR.US,D,20120718,000000,19.0262,19.1245,18.9054,18.9889,2042564.8179114,0
+UDR.US,D,20120719,000000,19.0262,19.042,18.6363,18.9133,3038457.3724304,0
+UDR.US,D,20120720,000000,18.7729,19.0606,18.7414,19.0105,4032686.3203189,0
+UDR.US,D,20120723,000000,18.764,19.0508,18.6501,19.0105,3770779.251009,0
+UDR.US,D,20120724,000000,18.9889,19.0685,18.8288,18.9625,3559661.0536448,0
+UDR.US,D,20120725,000000,18.9801,19.0783,18.8288,19.0568,2888489.4452234,0
+UDR.US,D,20120726,000000,19.1952,19.2443,18.7729,18.8838,3362287.4643043,0
+UDR.US,D,20120727,000000,18.9683,19.1677,18.9133,19.0351,3557755.1346654,0
+UDR.US,D,20120730,000000,19.6126,19.6126,18.9329,18.9968,2157106.2724669,0
+UDR.US,D,20120731,000000,18.9349,19.0302,18.7817,18.8082,3942810.8375109,0
+UDR.US,D,20120801,000000,18.8347,19.0262,18.487,18.5028,4447191.1185042,0
+UDR.US,D,20120802,000000,18.5076,18.6894,18.3967,18.6894,2667009.8496475,0
+UDR.US,D,20120803,000000,18.8544,18.9133,18.5597,18.6422,2635786.1726939,0
+UDR.US,D,20120806,000000,18.6942,18.7346,18.3967,18.4291,2602256.4559497,0
+UDR.US,D,20120807,000000,18.5224,18.5224,18.05,18.05,2962255.2293084,0
+UDR.US,D,20120808,000000,17.9871,18.0264,17.7955,17.8398,2922836.7116153,0
+UDR.US,D,20120809,000000,17.8536,17.9998,17.7405,17.8398,1970101.2081719,0
+UDR.US,D,20120810,000000,17.8172,17.8672,17.7042,17.8044,1688705.3028035,0
+UDR.US,D,20120813,000000,17.8103,17.8584,17.6404,17.7955,2017982.3319312,0
+UDR.US,D,20120814,000000,17.824,17.879,17.6276,17.6758,1973602.5198011,0
+UDR.US,D,20120815,000000,17.7042,17.7818,17.66,17.7543,1569099.7237806,0
+UDR.US,D,20120816,000000,17.7258,17.7661,17.5088,17.7327,3106178.5833421,0
+UDR.US,D,20120817,000000,17.7602,17.7887,17.66,17.7042,2482448.2712234,0
+UDR.US,D,20120820,000000,17.7101,17.7327,17.5088,17.6355,2775651.3039438,0
+UDR.US,D,20120821,000000,17.6758,17.7327,17.6276,17.6816,2101688.0129151,0
+UDR.US,D,20120822,000000,17.6404,17.8584,17.5343,17.8536,2000750.6659458,0
+UDR.US,D,20120823,000000,17.7543,18.0804,17.6904,17.9733,3179365.0576519,0
+UDR.US,D,20120824,000000,17.9144,18.1089,17.8456,17.993,1859000.9962179,0
+UDR.US,D,20120827,000000,18.0421,18.1021,17.8456,17.9812,1593691.3728329,0
+UDR.US,D,20120828,000000,17.9459,18.1756,17.8869,18.1089,2923554.4855899,0
+UDR.US,D,20120829,000000,18.0725,18.1531,17.9537,17.9537,1545125.0549106,0
+UDR.US,D,20120830,000000,17.8536,17.9301,17.7955,17.8456,1487032.1964493,0
+UDR.US,D,20120831,000000,17.9154,17.9379,17.6738,17.8456,5438681.325979,0
+UDR.US,D,20120904,000000,17.8594,17.994,17.6964,17.989,2839342.7994069,0
+UDR.US,D,20120905,000000,18.0078,18.0362,17.8594,18.0008,2353141.0351739,0
+UDR.US,D,20120906,000000,18.0588,18.1364,17.994,18.1177,2006213.8931054,0
+UDR.US,D,20120907,000000,18.1207,18.325,18.0951,18.2807,2710944.7437252,0
+UDR.US,D,20120910,000000,18.1894,18.2611,18.0637,18.1992,3405257.181463,0
+UDR.US,D,20120911,000000,18.1472,18.2769,18.0951,18.2769,3077037.9780935,0
+UDR.US,D,20120912,000000,18.2553,18.2689,17.9144,18.2277,3003010.5373966,0
+UDR.US,D,20120913,000000,18.2218,18.4291,18.1756,18.4291,4369303.9882504,0
+UDR.US,D,20120914,000000,18.4439,18.765,18.4153,18.6127,4293270.8529011,0
+UDR.US,D,20120917,000000,18.5597,18.713,18.5028,18.6579,2987942.3745261,0
+UDR.US,D,20120918,000000,18.6285,18.764,18.3682,18.3908,4050420.937146,0
+UDR.US,D,20120919,000000,18.3908,18.4537,18.2965,18.325,3706069.636433,0
+UDR.US,D,20120920,000000,18.2689,18.2807,17.7887,17.9016,5798322.7395291,0
+UDR.US,D,20120921,000000,17.8742,17.9557,17.7533,17.8456,6828047.3921688,0
+UDR.US,D,20120924,000000,17.824,17.9871,17.6816,17.8172,2948605.3063621,0
+UDR.US,D,20120925,000000,17.824,17.9144,17.553,17.553,4577866.7066413,0
+UDR.US,D,20120926,000000,17.551,17.7317,17.498,17.6158,3230414.5680904,0
+UDR.US,D,20120927,000000,17.6522,17.879,17.5569,17.7239,4805766.5613431,0
+UDR.US,D,20120928,000000,17.6885,17.6885,17.5176,17.5392,3753038.5254671,0
+UDR.US,D,20121001,000000,17.5569,17.6031,17.0963,17.332,3520012.4410321,0
+UDR.US,D,20121002,000000,17.2465,17.4518,17.2465,17.4518,2396278.7419863,0
+UDR.US,D,20121003,000000,17.4577,17.4744,17.2465,17.2956,3504183.7431843,0
+UDR.US,D,20121004,000000,17.3889,17.4105,17.002,17.0667,4298079.4294712,0
+UDR.US,D,20121005,000000,17.0324,17.3114,17.0098,17.2337,2841339.3309872,0
+UDR.US,D,20121008,000000,17.16,17.332,17.111,17.2259,3684114.915883,0
+UDR.US,D,20121009,000000,17.2102,17.3821,17.1876,17.2956,4635437.2699978,0
+UDR.US,D,20121010,000000,17.2878,17.4518,17.2387,17.4518,3028203.8948446,0
+UDR.US,D,20121011,000000,17.5108,17.5441,17.2387,17.2387,2597954.9026978,0
+UDR.US,D,20121012,000000,17.2387,17.3368,17.1257,17.1257,4662001.0157717,0
+UDR.US,D,20121015,000000,17.16,17.327,17.002,17.327,1863272.0058965,0
+UDR.US,D,20121016,000000,17.3889,17.492,17.2878,17.4273,3531587.4372264,0
+UDR.US,D,20121017,000000,17.4273,17.4744,17.274,17.4027,2437475.9137696,0
+UDR.US,D,20121018,000000,17.4105,17.6806,17.3742,17.6806,1481495.6647135,0
+UDR.US,D,20121019,000000,17.6443,17.7809,17.6031,17.6247,2397017.8964623,0
+UDR.US,D,20121022,000000,17.6247,17.6394,17.3182,17.4518,1141602.7075958,0
+UDR.US,D,20121023,000000,17.327,17.3968,17.1738,17.3182,1570386.6263392,0
+UDR.US,D,20121024,000000,17.3889,17.4429,17.1974,17.3114,1184248.6628767,0
+UDR.US,D,20121025,000000,17.3594,17.4577,17.1532,17.3821,2394034.8074615,0
+UDR.US,D,20121026,000000,17.4183,17.4183,17.1404,17.274,1819404.3076802,0
+UDR.US,D,20121031,000000,17.2259,17.3378,16.9518,17.3123,5146724.4710528,0
+UDR.US,D,20121101,000000,17.2878,17.6443,17.167,17.4518,4540802.0803372,0
+UDR.US,D,20121102,000000,17.5647,17.8938,17.5392,17.665,3916723.5714819,0
+UDR.US,D,20121105,000000,17.665,17.665,17.4321,17.5736,1567875.9446069,0
+UDR.US,D,20121106,000000,17.4832,17.5834,17.332,17.4027,3203707.2675215,0
+UDR.US,D,20121107,000000,17.2799,17.4027,17.219,17.274,2554294.9007806,0
+UDR.US,D,20121108,000000,17.2671,17.274,16.997,17.0098,2145038.506622,0
+UDR.US,D,20121109,000000,16.9734,16.9902,16.7014,16.7161,2811630.6152736,0
+UDR.US,D,20121112,000000,16.7554,16.8399,16.504,16.7014,2540670.430812,0
+UDR.US,D,20121113,000000,16.5845,16.7711,16.5845,16.6386,1640416.931399,0
+UDR.US,D,20121114,000000,16.6542,16.6847,16.1326,16.2133,2686380.583889,0
+UDR.US,D,20121115,000000,16.1887,16.2339,15.9392,16.0571,2968277.4038609,0
+UDR.US,D,20121116,000000,16.119,16.1975,15.9127,16.0973,1576473.9605151,0
+UDR.US,D,20121119,000000,16.1769,16.3272,16.006,16.2986,2848226.9067858,0
+UDR.US,D,20121120,000000,16.2623,16.2888,16.113,16.2741,3361206.2218063,0
+UDR.US,D,20121121,000000,16.2623,16.2986,16.113,16.1975,1669204.2493154,0
+UDR.US,D,20121123,000000,16.282,16.3547,16.2201,16.3399,609065.32441698,0
+UDR.US,D,20121126,000000,16.226,16.504,16.2133,16.3547,1619872.3058203,0
+UDR.US,D,20121127,000000,16.2692,16.6965,16.006,16.4912,5030917.49444,0
+UDR.US,D,20121128,000000,16.5904,16.5904,16.2397,16.3763,3035885.6035513,0
+UDR.US,D,20121129,000000,16.4627,16.5599,16.1887,16.4185,6380043.4208126,0
+UDR.US,D,20121130,000000,16.4844,16.5315,16.2986,16.4107,4877753.6913378,0
+UDR.US,D,20121203,000000,16.3969,16.504,16.3056,16.4391,2589154.2810861,0
+UDR.US,D,20121204,000000,16.4018,16.5914,16.3458,16.4844,2648963.6883718,0
+UDR.US,D,20121205,000000,16.504,16.5904,16.3763,16.5118,3588206.0592123,0
+UDR.US,D,20121206,000000,16.5256,16.6778,16.4696,16.5256,2149518.2307186,0
+UDR.US,D,20121207,000000,16.5471,16.5757,16.4028,16.4254,1615447.5601559,0
+UDR.US,D,20121210,000000,16.4254,16.5315,16.3203,16.3625,3132022.5189033,0
+UDR.US,D,20121211,000000,16.3851,16.4391,16.226,16.333,3461811.6619448,0
+UDR.US,D,20121212,000000,16.282,16.3763,16.1975,16.2339,4617880.8240155,0
+UDR.US,D,20121213,000000,16.2692,16.282,16.1042,16.1258,2703679.4457358,0
+UDR.US,D,20121214,000000,16.1425,16.3114,16.0629,16.1543,1295197.1750828,0
+UDR.US,D,20121217,000000,16.17,16.3468,16.0767,16.3468,2862095.7253413,0
+UDR.US,D,20121218,000000,16.333,16.5256,16.3114,16.5256,3168146.4031471,0
+UDR.US,D,20121219,000000,16.6198,16.6198,16.448,16.504,3391160.3042262,0
+UDR.US,D,20121220,000000,16.5197,16.8487,16.4744,16.834,2311974.4069641,0
+UDR.US,D,20121221,000000,16.7161,17.054,16.6454,16.9902,5739581.3391928,0
+UDR.US,D,20121224,000000,16.9391,17.0619,16.8536,17.0098,1039840.6841452,0
+UDR.US,D,20121226,000000,16.997,17.002,16.777,16.8084,2059985.8540517,0
+UDR.US,D,20121227,000000,16.834,16.9902,16.7711,16.946,1759516.5052228,0
+UDR.US,D,20121228,000000,16.8684,16.9686,16.8084,16.8164,1431134.4027952,0
+UDR.US,D,20121231,000000,16.777,16.9734,16.7387,16.9617,2485156.4680636,0
+UDR.US,D,20130102,000000,17.2102,17.2337,16.946,17.0619,3096333.3715207,0
+UDR.US,D,20130103,000000,17.0667,17.1974,17.0167,17.0963,1848778.0622056,0
+UDR.US,D,20130104,000000,17.111,17.1178,17.0324,17.111,1716754.484363,0
+UDR.US,D,20130107,000000,16.8252,17.2337,16.7937,17.2259,2862281.0230198,0
+UDR.US,D,20130108,000000,16.3252,17.3594,16.3252,17.2966,2887007.0637951,0
+UDR.US,D,20130109,000000,17.3123,17.5598,17.2966,17.494,4602978.6145603,0
+UDR.US,D,20130110,000000,17.5254,17.5943,17.4518,17.5598,2803275.9298334,0
+UDR.US,D,20130111,000000,17.5254,17.6296,17.4125,17.5539,3642661.1780834,0
+UDR.US,D,20130114,000000,17.5539,17.662,17.5254,17.6482,1796320.493034,0
+UDR.US,D,20130115,000000,17.6001,17.7583,17.5785,17.7435,2341039.6713983,0
+UDR.US,D,20130116,000000,17.7209,17.7936,17.6786,17.7779,1405759.8201452,0
+UDR.US,D,20130117,000000,17.7857,17.8859,17.7503,17.7583,2826809.7531274,0
+UDR.US,D,20130118,000000,17.7583,17.8073,17.6482,17.7209,2171707.1186646,0
+UDR.US,D,20130122,000000,17.6993,17.7631,17.6786,17.7209,3254145.9064923,0
+UDR.US,D,20130123,000000,17.6786,17.9016,17.662,17.8388,1874700.3929385,0
+UDR.US,D,20130124,000000,17.8722,17.994,17.662,17.7936,2679196.7354286,0
+UDR.US,D,20130125,000000,17.83,17.9016,17.7503,17.8221,2702350.8002935,0
+UDR.US,D,20130128,000000,17.8446,17.9075,17.7062,17.7631,2362072.9941511,0
+UDR.US,D,20130129,000000,17.7631,17.9459,17.7062,17.9301,4425401.3332505,0
+UDR.US,D,20130130,000000,17.8722,17.9459,17.6561,17.6786,3341059.6808009,0
+UDR.US,D,20130131,000000,17.6482,17.6482,17.1738,17.1974,7322269.8987728,0
+UDR.US,D,20130201,000000,17.218,17.2465,16.944,17.0963,5436373.2499502,0
+UDR.US,D,20130204,000000,16.944,17.2023,16.7908,16.8448,5384682.3244705,0
+UDR.US,D,20130205,000000,16.7407,16.944,15.9658,16.8939,7943326.6301013,0
+UDR.US,D,20130206,000000,16.7908,17.1021,16.7357,16.995,4380140.8480878,0
+UDR.US,D,20130207,000000,17.0157,17.0461,16.7131,16.779,2626863.3767887,0
+UDR.US,D,20130208,000000,16.8939,17.0521,16.8202,16.9892,3410041.3231743,0
+UDR.US,D,20130211,000000,16.9597,17.1738,16.944,17.1394,2108536.9001873,0
+UDR.US,D,20130212,000000,17.1394,17.4037,17.1306,17.3977,3940362.2610445,0
+UDR.US,D,20130213,000000,17.4125,17.5078,17.3977,17.494,2531778.1784802,0
+UDR.US,D,20130214,000000,17.4273,17.5863,17.4273,17.5078,1774632.5196916,0
+UDR.US,D,20130215,000000,17.5206,17.6364,17.4518,17.6001,2495842.6462723,0
+UDR.US,D,20130219,000000,17.6698,17.9075,17.6296,17.9075,3993648.579174,0
+UDR.US,D,20130220,000000,17.9075,18.1236,17.8722,17.9615,3900192.3714462,0
+UDR.US,D,20130221,000000,17.9075,18.045,17.7503,17.8221,4116419.4905188,0
+UDR.US,D,20130222,000000,17.8516,17.9301,17.7779,17.878,3419859.0457798,0
+UDR.US,D,20130225,000000,17.9213,17.994,17.5539,17.5539,3133312.4758193,0
+UDR.US,D,20130226,000000,17.6001,17.7062,17.333,17.5206,3497064.036228,0
+UDR.US,D,20130227,000000,17.5206,17.6414,17.4341,17.4597,2469564.9919691,0
+UDR.US,D,20130228,000000,17.5146,17.5785,17.1738,17.1738,6156258.8035651,0
+UDR.US,D,20130301,000000,17.1522,17.3123,16.995,17.2524,3361522.8568505,0
+UDR.US,D,20130304,000000,17.2023,17.3476,17.1237,17.328,3853932.0933145,0
+UDR.US,D,20130305,000000,17.4125,17.5206,17.2966,17.5206,2678550.2297919,0
+UDR.US,D,20130306,000000,17.5785,17.6001,17.3977,17.5785,1768262.1484023,0
+UDR.US,D,20130307,000000,17.5863,17.6786,17.5146,17.5785,3169487.2660188,0
+UDR.US,D,20130308,000000,17.6325,17.6325,17.4518,17.6069,4586952.4016046,0
+UDR.US,D,20130311,000000,17.6364,17.7062,17.5254,17.5461,3797464.1529573,0
+UDR.US,D,20130312,000000,17.5343,17.5598,17.384,17.4773,3893586.8146418,0
+UDR.US,D,20130313,000000,17.5254,17.6139,17.4125,17.4773,2267036.6655601,0
+UDR.US,D,20130314,000000,17.5,17.6001,17.4518,17.5687,2514662.5780738,0
+UDR.US,D,20130315,000000,17.5254,17.8152,17.5078,17.7857,3647668.2878805,0
+UDR.US,D,20130318,000000,17.6364,17.8073,17.5,17.5687,2195208.362147,0
+UDR.US,D,20130319,000000,17.5863,17.6482,17.3044,17.4037,1575017.0320646,0
+UDR.US,D,20130320,000000,17.4862,17.5254,17.2259,17.3044,2052129.0288577,0
+UDR.US,D,20130321,000000,17.218,17.3762,17.11,17.11,1938919.274102,0
+UDR.US,D,20130322,000000,17.1738,17.4037,17.0805,17.2259,1412833.7117414,0
+UDR.US,D,20130325,000000,17.2317,17.3182,17.1502,17.2161,1417954.8508791,0
+UDR.US,D,20130326,000000,17.2445,17.3673,17.2445,17.3536,1641784.2653676,0
+UDR.US,D,20130327,000000,17.2966,17.3909,17.2259,17.3762,1263486.8371933,0
+UDR.US,D,20130328,000000,17.4125,17.4597,17.2681,17.4125,2029599.071009,0
+UDR.US,D,20130401,000000,17.384,17.494,17.2524,17.494,1108531.1444524,0
+UDR.US,D,20130402,000000,17.5598,17.6296,17.439,17.5146,1491638.1673159,0
+UDR.US,D,20130403,000000,17.5461,17.5863,17.4125,17.4518,1389285.6347798,0
+UDR.US,D,20130404,000000,17.4773,17.83,17.4685,17.7936,1945584.8999339,0
+UDR.US,D,20130405,000000,17.6227,18.0274,17.5608,18.0068,1609112.8230356,0
+UDR.US,D,20130408,000000,17.9998,18.1295,17.8761,18.1227,2201242.754129,0
+UDR.US,D,20130409,000000,18.1295,18.1668,17.992,18.0362,2705931.5252134,0
+UDR.US,D,20130410,000000,18.0588,18.1177,17.9351,17.9871,1555273.6662278,0
+UDR.US,D,20130411,000000,17.9998,18.1963,17.9645,18.0588,2285472.766456,0
+UDR.US,D,20130412,000000,18.0431,18.1177,17.9351,18.0893,1597186.5757474,0
+UDR.US,D,20130415,000000,17.992,18.1227,17.7897,17.8182,2262102.8603391,0
+UDR.US,D,20130416,000000,17.9115,18.1511,17.7248,18.1383,1933324.7095768,0
+UDR.US,D,20130417,000000,17.9998,18.0362,17.6728,17.7602,1855172.8683535,0
+UDR.US,D,20130418,000000,17.7897,17.8418,17.657,17.7396,1742476.2456306,0
+UDR.US,D,20130419,000000,17.7975,17.9056,17.7022,17.8476,1082949.8836224,0
+UDR.US,D,20130422,000000,17.8702,17.8908,17.6433,17.6964,1178312.0103295,0
+UDR.US,D,20130423,000000,17.7975,17.8614,17.5961,17.8123,1672967.2175566,0
+UDR.US,D,20130424,000000,17.8358,17.9802,17.7828,17.8702,1466857.1481086,0
+UDR.US,D,20130425,000000,17.8977,17.9281,17.6227,17.6227,1921152.0774632,0
+UDR.US,D,20130426,000000,17.6325,17.7396,17.5088,17.5549,1169162.1738622,0
+UDR.US,D,20130429,000000,17.5805,17.8358,17.5608,17.8123,1641996.0341431,0
+UDR.US,D,20130430,000000,17.8044,17.8702,17.6374,17.8614,4771674.8428485,0
+UDR.US,D,20130501,000000,17.8418,17.9193,17.6512,17.6964,2558464.0985477,0
+UDR.US,D,20130502,000000,17.7543,17.8476,17.6374,17.7248,2928673.5884893,0
+UDR.US,D,20130503,000000,17.8544,18.0196,17.6374,17.664,3364735.0226515,0
+UDR.US,D,20130506,000000,17.7248,17.8123,17.657,17.8123,2933043.3557218,0
+UDR.US,D,20130507,000000,17.826,18.1747,17.7897,18.0588,2814503.7474102,0
+UDR.US,D,20130508,000000,18.0362,18.3122,18.0068,18.3122,2425863.2471682,0
+UDR.US,D,20130509,000000,18.2769,18.4821,18.2689,18.4261,3269443.1461632,0
+UDR.US,D,20130510,000000,18.4585,18.712,18.3868,18.6315,3139435.4441641,0
+UDR.US,D,20130513,000000,18.6628,18.873,18.6235,18.8504,3346582.9769882,0
+UDR.US,D,20130514,000000,18.8426,19.0793,18.8141,19.0793,3245849.2538415,0
+UDR.US,D,20130515,000000,19.0685,19.1707,18.929,19.1707,2423557.2073775,0
+UDR.US,D,20130516,000000,19.1107,19.2865,19.0744,19.264,1512280.5323294,0
+UDR.US,D,20130517,000000,19.2865,19.3868,19.1922,19.2424,2619402.5999296,0
+UDR.US,D,20130520,000000,19.2011,19.371,19.1343,19.371,1546932.216336,0
+UDR.US,D,20130521,000000,19.3788,19.6529,19.3249,19.4889,2311773.8374989,0
+UDR.US,D,20130522,000000,19.4594,19.536,18.8504,18.9025,2753451.2166876,0
+UDR.US,D,20130523,000000,18.8229,18.8229,18.2553,18.4094,5257823.6648876,0
+UDR.US,D,20130524,000000,18.3426,18.4143,18.0519,18.3702,2386234.9969379,0
+UDR.US,D,20130528,000000,18.5597,18.5774,18.1295,18.2435,3851226.9508317,0
+UDR.US,D,20130529,000000,18.0745,18.0951,17.6964,17.8977,2991256.3522385,0
+UDR.US,D,20130530,000000,17.8761,17.9429,17.6964,17.7327,4295601.3275504,0
+UDR.US,D,20130531,000000,17.7268,18.0106,17.6748,17.7111,4152645.1866739,0
+UDR.US,D,20130603,000000,17.7975,18.212,17.664,18.1177,5399566.2077816,0
+UDR.US,D,20130604,000000,18.1227,18.2483,17.7729,17.7975,3978049.9762457,0
+UDR.US,D,20130605,000000,17.7327,17.9056,17.657,17.6806,2720394.9253309,0
+UDR.US,D,20130606,000000,17.6964,17.8761,17.5274,17.8702,2129062.1815029,0
+UDR.US,D,20130607,000000,17.9115,17.9615,17.5009,17.7975,2069645.7681947,0
+UDR.US,D,20130610,000000,17.8123,17.8977,17.5873,17.6728,2115535.4509693,0
+UDR.US,D,20130611,000000,17.5206,17.664,17.2868,17.3104,1828174.3857184,0
+UDR.US,D,20130612,000000,17.3762,17.4518,17.1502,17.2505,2939268.1359779,0
+UDR.US,D,20130613,000000,17.2161,17.7729,17.2161,17.6433,2913541.2841148,0
+UDR.US,D,20130614,000000,17.6374,17.8908,17.4872,17.6374,2403271.1840535,0
+UDR.US,D,20130617,000000,17.7475,17.8544,17.4685,17.6069,1704723.3708062,0
+UDR.US,D,20130618,000000,17.6069,17.9351,17.5707,17.8044,1481084.3445919,0
+UDR.US,D,20130619,000000,17.8182,17.9193,17.2505,17.3673,2553627.0146425,0
+UDR.US,D,20130620,000000,17.2505,17.2505,16.7289,16.8222,3642084.9226655,0
+UDR.US,D,20130621,000000,16.9165,17.4685,16.9106,17.3909,4190538.5619359,0
+UDR.US,D,20130624,000000,17.2082,17.9645,17.0186,17.5353,4926473.745246,0
+UDR.US,D,20130625,000000,17.6325,17.9351,17.4685,17.8418,3504893.372206,0
+UDR.US,D,20130626,000000,17.9871,18.1874,17.9517,18.0823,3476826.8826214,0
+UDR.US,D,20130627,000000,18.2689,18.5686,18.2356,18.4674,3880234.1824765,0
+UDR.US,D,20130628,000000,18.8219,19.0842,18.6904,18.8976,4191930.3307631,0
+UDR.US,D,20130701,000000,18.5853,18.6982,18.4212,18.5853,2274248.0032366,0
+UDR.US,D,20130702,000000,18.5774,18.9369,18.5597,18.929,4108474.088962,0
+UDR.US,D,20130703,000000,18.8504,18.9182,18.4674,18.8504,2730757.3416617,0
+UDR.US,D,20130705,000000,18.879,18.9182,18.1295,18.7267,3048959.2710797,0
+UDR.US,D,20130708,000000,18.871,18.9349,18.5715,18.5715,3990240.9345032,0
+UDR.US,D,20130709,000000,18.6343,19.0606,18.5794,18.9575,3018583.6873471,0
+UDR.US,D,20130710,000000,18.9703,19.0243,18.5626,18.6658,4911639.7497715,0
+UDR.US,D,20130711,000000,18.8622,19.1501,18.8622,19.1421,3306435.4860103,0
+UDR.US,D,20130712,000000,19.1707,19.2138,18.9575,18.9939,1518730.3169094,0
+UDR.US,D,20130715,000000,18.9939,19.1922,18.9703,18.9939,1072411.3326851,0
+UDR.US,D,20130716,000000,18.9703,19.1922,18.871,18.9349,1895382.4645973,0
+UDR.US,D,20130717,000000,19.0243,19.1285,18.871,19.095,1276072.8256667,0
+UDR.US,D,20130718,000000,19.1285,19.3268,19.0685,19.1421,1393309.2415138,0
+UDR.US,D,20130719,000000,19.1285,19.1854,18.929,19.0332,991744.73725308,0
+UDR.US,D,20130722,000000,18.9781,19.1205,18.9507,19.0568,1338944.7352438,0
+UDR.US,D,20130723,000000,19.0568,19.0685,18.929,19.0164,963199.73168549,0
+UDR.US,D,20130724,000000,19.0164,19.0332,18.4527,18.5921,1822405.7228249,0
+UDR.US,D,20130725,000000,18.5715,18.7591,18.54,18.7158,1468140.9963099,0
+UDR.US,D,20130726,000000,18.6275,18.8848,18.6029,18.871,1128491.3696602,0
+UDR.US,D,20130729,000000,18.8337,18.9507,18.6177,18.6658,1485112.0238024,0
+UDR.US,D,20130730,000000,18.3426,18.9074,18.3338,18.7022,1356669.1708798,0
+UDR.US,D,20130731,000000,18.8337,18.8622,18.211,18.3632,4149759.837108,0
+UDR.US,D,20130801,000000,18.4683,18.5794,18.2965,18.4153,3670978.1249697,0
+UDR.US,D,20130802,000000,18.4222,18.5794,18.1796,18.2474,2347833.5802385,0
+UDR.US,D,20130805,000000,18.1728,18.3338,18.0244,18.1275,1491842.8092576,0
+UDR.US,D,20130806,000000,18.1021,18.3201,17.9763,18.0568,1513332.2493729,0
+UDR.US,D,20130807,000000,18.049,18.0951,17.8662,17.9694,1448176.6986256,0
+UDR.US,D,20130808,000000,18.0402,18.0804,17.6659,17.7759,2476436.2778619,0
+UDR.US,D,20130809,000000,17.7916,18.0951,17.6806,17.9625,2149992.6742253,0
+UDR.US,D,20130812,000000,17.9399,17.9469,17.6021,17.7621,1751064.0803477,0
+UDR.US,D,20130813,000000,17.7621,17.7621,17.2927,17.3585,2512662.992136,0
+UDR.US,D,20130814,000000,17.3821,17.4449,17.2053,17.3241,2179573.1069306,0
+UDR.US,D,20130815,000000,17.2289,17.2701,16.833,16.9185,2756342.6749682,0
+UDR.US,D,20130816,000000,16.8899,16.8899,16.4431,16.4794,2183133.4694683,0
+UDR.US,D,20130819,000000,16.4794,16.5177,16.333,16.3911,2792177.4133839,0
+UDR.US,D,20130820,000000,16.4273,16.8006,16.4126,16.6916,3546229.0081886,0
+UDR.US,D,20130821,000000,16.6866,16.8899,16.2968,16.6798,3103285.0888234,0
+UDR.US,D,20130822,000000,16.7289,16.7927,16.4794,16.6975,1694846.5972923,0
+UDR.US,D,20130823,000000,16.664,16.9037,16.501,16.8753,2396679.8809168,0
+UDR.US,D,20130826,000000,16.9185,17.0648,16.8232,16.9715,1953990.4913298,0
+UDR.US,D,20130827,000000,16.8536,17.0068,16.7427,16.8074,1504018.4957284,0
+UDR.US,D,20130828,000000,16.8399,16.8753,16.5983,16.6562,1023466.2744528,0
+UDR.US,D,20130829,000000,16.6258,16.7603,16.4882,16.7603,2050878.7785871,0
+UDR.US,D,20130830,000000,17.0953,17.2062,16.8487,16.8997,2419688.3547486,0
+UDR.US,D,20130903,000000,16.7043,16.7191,16.1052,16.3104,3985332.5822601,0
+UDR.US,D,20130904,000000,16.3104,16.6975,16.2378,16.6032,2036005.0764672,0
+UDR.US,D,20130905,000000,16.5747,16.5894,16.3193,16.4126,1219255.6704537,0
+UDR.US,D,20130906,000000,16.5599,16.8536,16.5599,16.7809,2590710.9852097,0
+UDR.US,D,20130909,000000,16.7858,17.2485,16.6866,17.2416,3058864.5519288,0
+UDR.US,D,20130910,000000,17.2779,17.3968,17.161,17.3742,3244410.651535,0
+UDR.US,D,20130911,000000,17.3241,17.548,17.2779,17.5412,2284331.4549305,0
+UDR.US,D,20130912,000000,17.5559,17.6806,17.4273,17.5088,2603338.7165667,0
+UDR.US,D,20130913,000000,17.4773,17.6433,17.4518,17.5707,1470338.0973555,0
+UDR.US,D,20130916,000000,17.878,17.9625,17.5805,17.6522,1498765.001106,0
+UDR.US,D,20130917,000000,17.6335,17.8221,17.5146,17.5707,1374324.3744161,0
+UDR.US,D,20130918,000000,17.6433,18.2415,17.3663,18.2258,3362644.8241128,0
+UDR.US,D,20130919,000000,18.2258,18.3957,18.1099,18.1442,2231397.406014,0
+UDR.US,D,20130920,000000,18.1275,18.1649,17.7671,17.8221,3507352.1298636,0
+UDR.US,D,20130923,000000,17.7847,17.9469,17.5805,17.5883,1224944.9200564,0
+UDR.US,D,20130924,000000,17.5707,17.6237,17.33,17.3358,1724701.9221581,0
+UDR.US,D,20130925,000000,17.33,17.5971,17.1905,17.4273,1834179.2522462,0
+UDR.US,D,20130926,000000,17.4193,17.5971,17.4115,17.5971,1401907.257422,0
+UDR.US,D,20130927,000000,17.5274,17.6522,17.3821,17.5971,1350292.6908759,0
+UDR.US,D,20130930,000000,17.8506,18.0598,17.6355,17.7307,2302963.034696,0
+UDR.US,D,20131001,000000,17.3821,17.829,17.3585,17.6079,3638655.8974933,0
+UDR.US,D,20131002,000000,17.5206,17.7189,17.4115,17.6522,1940949.403613,0
+UDR.US,D,20131003,000000,17.6394,17.6748,17.2416,17.2927,2236468.6573153,0
+UDR.US,D,20131004,000000,17.3172,17.5,17.1817,17.3241,1381872.709519,0
+UDR.US,D,20131007,000000,17.2289,17.5559,17.1758,17.4449,2235900.5468503,0
+UDR.US,D,20131008,000000,17.5048,17.552,17.2495,17.2799,1795445.9287161,0
+UDR.US,D,20131009,000000,17.2721,17.4724,17.2219,17.2435,1899534.3543396,0
+UDR.US,D,20131010,000000,17.4498,17.7022,17.2583,17.6502,2378583.8318047,0
+UDR.US,D,20131011,000000,17.657,17.8221,17.5048,17.8142,1754705.8924144,0
+UDR.US,D,20131014,000000,17.7258,17.8388,17.5863,17.8064,1478264.1546492,0
+UDR.US,D,20131015,000000,17.7749,17.9243,17.6964,17.7563,1290806.027349,0
+UDR.US,D,20131016,000000,17.8005,18.1521,17.7847,18.1246,1266912.8080081,0
+UDR.US,D,20131017,000000,18.1119,18.5096,18.1119,18.4821,2345974.4947385,0
+UDR.US,D,20131018,000000,18.4939,18.5548,18.3937,18.5244,2307365.3817401,0
+UDR.US,D,20131021,000000,18.4821,18.5037,18.3171,18.4821,2032267.5612039,0
+UDR.US,D,20131022,000000,18.5312,18.8288,18.4349,18.709,1709477.9870633,0
+UDR.US,D,20131023,000000,18.6511,18.7248,18.54,18.6511,1497267.347891,0
+UDR.US,D,20131024,000000,18.6108,18.6422,17.9782,18.1846,3489879.1696485,0
+UDR.US,D,20131025,000000,18.2591,18.6353,18.1246,18.5882,1740626.3232026,0
+UDR.US,D,20131028,000000,18.6511,18.6511,18.2523,18.5626,1865424.309701,0
+UDR.US,D,20131029,000000,18.3014,18.6589,18.2228,18.6029,2392403.7806427,0
+UDR.US,D,20131030,000000,18.5921,18.6353,18.3397,18.4821,2053027.0099154,0
+UDR.US,D,20131031,000000,18.6952,18.7168,18.3348,18.5607,2509396.8660219,0
+UDR.US,D,20131101,000000,18.4261,18.599,18.1187,18.3554,2133188.6182673,0
+UDR.US,D,20131104,000000,18.4349,18.487,18.2591,18.3318,1261804.9044189,0
+UDR.US,D,20131105,000000,18.2385,18.3171,17.9409,17.9586,1447084.2568176,0
+UDR.US,D,20131106,000000,18.0657,18.1904,18.0116,18.0431,1291166.4415149,0
+UDR.US,D,20131107,000000,18.0961,18.1393,17.7258,17.7563,1840606.6382057,0
+UDR.US,D,20131108,000000,17.6011,17.6806,17.2721,17.5863,1430759.7349617,0
+UDR.US,D,20131111,000000,17.5863,17.7101,17.5392,17.6305,891613.74062122,0
+UDR.US,D,20131112,000000,17.5677,17.664,17.3771,17.5117,1516502.6722905,0
+UDR.US,D,20131113,000000,17.3997,17.7258,17.385,17.657,1473587.9335638,0
+UDR.US,D,20131114,000000,17.7258,17.9026,17.6964,17.7101,1173780.3621581,0
+UDR.US,D,20131115,000000,17.7405,17.7484,17.5117,17.5943,1123475.0967911,0
+UDR.US,D,20131118,000000,17.8064,17.8142,17.4361,17.552,1622987.7503058,0
+UDR.US,D,20131119,000000,17.498,17.6885,17.3771,17.4498,2052049.6155669,0
+UDR.US,D,20131120,000000,17.4498,17.657,17.2583,17.3546,1764464.5641114,0
+UDR.US,D,20131121,000000,17.4057,17.5775,17.2721,17.5775,1376993.8827301,0
+UDR.US,D,20131122,000000,17.5333,17.5775,17.3044,17.4233,1389038.2318353,0
+UDR.US,D,20131125,000000,17.3919,17.4361,17.2308,17.4361,1605554.496736,0
+UDR.US,D,20131126,000000,17.4822,17.4822,17.1326,17.2583,1957418.4983829,0
+UDR.US,D,20131127,000000,17.2308,17.5775,17.2308,17.552,1848415.6118014,0
+UDR.US,D,20131129,000000,17.7465,17.7465,17.3565,17.4085,1025971.8655896,0
+UDR.US,D,20131202,000000,17.1915,17.552,17.1473,17.3919,2320980.6886366,0
+UDR.US,D,20131203,000000,17.5146,17.9488,17.3565,17.9311,2485957.7278055,0
+UDR.US,D,20131204,000000,17.7897,18.6904,17.7602,18.0362,5356403.0479915,0
+UDR.US,D,20131205,000000,17.9586,18.0598,17.7602,18.0362,2159652.5883681,0
+UDR.US,D,20131206,000000,18.0352,18.0745,17.6423,17.9311,2001441.9688235,0
+UDR.US,D,20131209,000000,17.8938,18.0431,17.8446,18.0058,1842990.0550489,0
+UDR.US,D,20131210,000000,17.9163,18.1187,17.9163,18.0745,4090555.1925754,0
+UDR.US,D,20131211,000000,18.1049,18.1246,17.657,17.7101,2605270.0885238,0
+UDR.US,D,20131212,000000,17.9409,17.9488,17.5244,17.5461,2018006.7667898,0
+UDR.US,D,20131213,000000,17.6364,17.8221,17.2651,17.4498,1849503.9811331,0
+UDR.US,D,20131216,000000,17.498,17.5333,17.2651,17.3476,1621046.1971575,0
+UDR.US,D,20131217,000000,17.3604,17.385,17.1473,17.3114,2526518.5751431,0
+UDR.US,D,20131218,000000,17.3182,17.5333,16.9253,17.4498,3290884.7346803,0
+UDR.US,D,20131219,000000,17.5825,17.6355,17.1915,17.2799,2841905.405214,0
+UDR.US,D,20131220,000000,17.2445,17.3398,17.1542,17.2219,2904024.9247668,0
+UDR.US,D,20131223,000000,17.3044,17.4429,17.2377,17.2966,1492497.4598472,0
+UDR.US,D,20131224,000000,17.3398,17.4577,17.273,17.4371,638424.82527487,0
+UDR.US,D,20131226,000000,17.4577,17.6041,17.3791,17.4311,916752.11963715,0
+UDR.US,D,20131227,000000,17.4311,17.4764,17.2308,17.4675,1819277.042791,0
+UDR.US,D,20131230,000000,17.5088,17.5903,17.4429,17.5088,1477956.6826771,0
+UDR.US,D,20131231,000000,17.5206,17.5825,17.387,17.4675,1819877.7330677,0
+UDR.US,D,20140102,000000,17.4371,17.6355,17.2799,17.4085,1908635.3210896,0
+UDR.US,D,20140103,000000,17.3791,17.7661,17.3565,17.715,1911111.3867721,0
+UDR.US,D,20140106,000000,17.5943,17.6885,17.4557,17.664,2249089.2618384,0
+UDR.US,D,20140107,000000,17.7661,17.7749,17.5677,17.5775,2428911.4957921,0
+UDR.US,D,20140108,000000,17.5362,17.6266,17.3939,17.4518,2099512.2923708,0
+UDR.US,D,20140109,000000,17.549,17.6178,17.3123,17.549,2111082.1979695,0
+UDR.US,D,20140110,000000,17.387,17.662,17.387,17.6266,2032792.9106661,0
+UDR.US,D,20140113,000000,17.5559,17.6463,17.3939,17.4764,2035531.6510797,0
+UDR.US,D,20140114,000000,17.5274,17.7533,17.4577,17.6561,1616826.0934346,0
+UDR.US,D,20140115,000000,17.7229,17.9586,17.6856,17.828,1862825.0516059,0
+UDR.US,D,20140116,000000,17.8436,18.0068,17.828,17.9311,2411373.3759538,0
+UDR.US,D,20140117,000000,17.9016,17.9586,17.7985,17.8869,2318755.0802558,0
+UDR.US,D,20140121,000000,17.9409,18.0833,17.9409,18.0833,1784911.4502552,0
+UDR.US,D,20140122,000000,18.1256,18.2611,18.0765,18.1207,2193041.8046748,0
+UDR.US,D,20140123,000000,18.0274,18.0765,17.8938,17.9311,1883627.2613201,0
+UDR.US,D,20140124,000000,17.8436,18.0598,17.6786,17.7465,1710962.4047299,0
+UDR.US,D,20140127,000000,17.7229,17.828,17.494,17.5088,2181141.0103644,0
+UDR.US,D,20140128,000000,17.5088,17.828,17.5088,17.7897,2326924.4680174,0
+UDR.US,D,20140129,000000,17.7072,17.8506,17.6355,17.7533,1866848.6583399,0
+UDR.US,D,20140130,000000,17.8368,18.4399,17.7828,18.2553,3204464.7481415,0
+UDR.US,D,20140131,000000,18.0598,18.3289,17.9989,18.21,3486557.0469832,0
+UDR.US,D,20140203,000000,18.1541,18.2474,17.8938,17.992,5307348.0328951,0
+UDR.US,D,20140204,000000,17.9861,18.4311,17.7661,18.1129,6457518.2128256,0
+UDR.US,D,20140205,000000,18.1423,18.599,18.1129,18.5067,3880975.3731907,0
+UDR.US,D,20140206,000000,18.5872,18.9575,18.4919,18.8996,3658978.5731054,0
+UDR.US,D,20140207,000000,18.9703,19.2953,18.9339,19.1461,3295456.0894971,0
+UDR.US,D,20140210,000000,19.1461,19.4211,19.1058,19.3259,2912808.2383535,0
+UDR.US,D,20140211,000000,19.3995,19.8415,19.263,19.4869,3188214.5489809,0
+UDR.US,D,20140212,000000,19.5292,19.5498,19.3179,19.3455,2010749.6137533,0
+UDR.US,D,20140213,000000,19.3179,19.536,19.263,19.3651,2610615.2138664,0
+UDR.US,D,20140214,000000,19.3386,19.4084,19.2699,19.3896,1134665.2439607,0
+UDR.US,D,20140218,000000,19.4506,19.4613,19.204,19.4084,1409268.2586081,0
+UDR.US,D,20140219,000000,19.373,19.6499,19.373,19.4172,1949480.2236598,0
+UDR.US,D,20140220,000000,19.3896,19.536,19.2188,19.2777,1477033.2486417,0
+UDR.US,D,20140221,000000,19.3533,19.3533,19.1529,19.2188,2645899.1498421,0
+UDR.US,D,20140224,000000,19.2865,19.429,19.1677,19.1883,2095996.727074,0
+UDR.US,D,20140225,000000,19.2276,19.4613,19.1589,19.3533,2568657.5071058,0
+UDR.US,D,20140226,000000,19.4575,19.4781,19.2561,19.3179,2641172.022801,0
+UDR.US,D,20140227,000000,19.3386,19.4211,19.1883,19.2777,1493326.2088051,0
+UDR.US,D,20140228,000000,19.2492,19.4506,19.1883,19.3101,4588212.8330663,0
+UDR.US,D,20140303,000000,19.1883,19.6715,19.1824,19.5616,2205653.2461259,0
+UDR.US,D,20140304,000000,19.7374,19.9082,19.6814,19.869,2477462.5419277,0
+UDR.US,D,20140305,000000,19.8818,20.0271,19.704,19.925,2367236.8942916,0
+UDR.US,D,20140306,000000,19.9181,19.9318,19.5616,19.6902,1567370.9575269,0
+UDR.US,D,20140307,000000,19.6244,19.6715,19.3179,19.5292,1829519.3210665,0
+UDR.US,D,20140310,000000,19.4693,19.5498,19.1383,19.1972,2147853.6059691,0
+UDR.US,D,20140311,000000,19.2188,19.3259,19.1746,19.3023,2499748.1511893,0
+UDR.US,D,20140312,000000,19.2276,19.4388,19.204,19.3533,1644426.2844655,0
+UDR.US,D,20140313,000000,19.4172,19.4172,19.042,19.1883,1493493.1803395,0
+UDR.US,D,20140314,000000,19.1746,19.4506,19.1746,19.2404,1669907.7696224,0
+UDR.US,D,20140317,000000,19.3386,19.4613,19.204,19.2953,966762.13046142,0
+UDR.US,D,20140318,000000,19.3023,19.3995,19.1883,19.3179,1114511.5761214,0
+UDR.US,D,20140319,000000,19.3023,19.4967,18.7983,18.8298,2255888.2612741,0
+UDR.US,D,20140320,000000,18.8298,19.0518,18.7532,19.0518,1452027.2251105,0
+UDR.US,D,20140321,000000,19.1137,19.211,18.9133,18.9339,4101390.0161746,0
+UDR.US,D,20140324,000000,19.0253,19.1529,18.7316,18.875,3324791.1554963,0
+UDR.US,D,20140325,000000,18.9653,19.3651,18.9653,19.3259,1734275.2961764,0
+UDR.US,D,20140326,000000,19.3818,19.4388,19.0891,19.1383,1873769.8320692,0
+UDR.US,D,20140327,000000,19.098,19.1883,18.928,19.1746,1810866.3607996,0
+UDR.US,D,20140328,000000,19.2345,19.3179,19.1225,19.211,1390003.4087543,0
+UDR.US,D,20140331,000000,19.2699,19.429,19.0685,19.3259,1833037.9407206,0
+UDR.US,D,20140401,000000,19.3259,19.3455,19.0626,19.3455,2342278.7223588,0
+UDR.US,D,20140402,000000,19.3386,19.3592,19.098,19.3023,1908694.3719981,0
+UDR.US,D,20140403,000000,19.3179,19.429,19.1883,19.2345,1350368.0316902,0
+UDR.US,D,20140404,000000,19.3327,19.3592,19.1529,19.3386,1971675.2203204,0
+UDR.US,D,20140407,000000,19.3455,19.5576,19.2944,19.3592,1913640.3946485,0
+UDR.US,D,20140408,000000,19.262,19.6569,19.2404,19.6519,2023717.396894,0
+UDR.US,D,20140409,000000,19.6637,19.6637,19.3455,19.5223,2021239.2949733,0
+UDR.US,D,20140410,000000,19.538,19.6283,19.2944,19.3651,1918821.6028139,0
+UDR.US,D,20140411,000000,19.2689,19.4221,19.095,19.1039,2723771.0083092,0
+UDR.US,D,20140414,000000,19.1805,19.2256,19.0302,19.1107,1988302.1235527,0
+UDR.US,D,20140415,000000,19.1205,19.3259,19.1107,19.2551,1797204.2204239,0
+UDR.US,D,20140416,000000,19.373,19.4712,19.2168,19.43,1444618.3723262,0
+UDR.US,D,20140417,000000,19.3533,19.4094,19.1039,19.2168,1710717.0380237,0
+UDR.US,D,20140421,000000,19.2168,19.4182,19.0862,19.4182,1092495.7684246,0
+UDR.US,D,20140422,000000,19.4221,19.4712,19.1874,19.4585,1157037.3933469,0
+UDR.US,D,20140423,000000,19.4525,19.5075,19.2551,19.3327,1794477.6974397,0
+UDR.US,D,20140424,000000,19.3592,19.5448,19.3179,19.5311,1050296.7674343,0
+UDR.US,D,20140425,000000,19.4987,19.5763,19.4182,19.4182,1356817.8162703,0
+UDR.US,D,20140428,000000,19.4801,19.5576,19.373,19.5223,2514674.7955031,0
+UDR.US,D,20140429,000000,19.6117,19.6863,19.43,19.5223,1749155.1070111,0
+UDR.US,D,20140430,000000,19.5144,19.5852,19.3101,19.5448,2924210.1542985,0
+UDR.US,D,20140501,000000,19.6283,19.7079,19.2767,19.6117,2672337.6669652,0
+UDR.US,D,20140502,000000,19.6117,19.8523,19.5223,19.8257,2616108.9845995,0
+UDR.US,D,20140505,000000,19.7334,19.9515,19.6765,19.9064,1673507.8388056,0
+UDR.US,D,20140506,000000,19.8582,19.9653,19.6942,19.9308,1196089.3881594,0
+UDR.US,D,20140507,000000,19.9819,20.2835,19.9064,20.253,2374688.5080788,0
+UDR.US,D,20140508,000000,20.2609,20.422,20.1695,20.3906,2333406.8324091,0
+UDR.US,D,20140509,000000,20.3906,20.4887,20.3218,20.4573,2271995.9237589,0
+UDR.US,D,20140512,000000,20.5467,20.7137,20.4731,20.7137,2559959.7155246,0
+UDR.US,D,20140513,000000,20.7068,20.8718,20.5722,20.639,2876753.5862094,0
+UDR.US,D,20140514,000000,20.6312,20.7432,20.5103,20.6018,2109352.4135967,0
+UDR.US,D,20140515,000000,20.5329,20.6911,20.4406,20.6833,2111134.1220443,0
+UDR.US,D,20140516,000000,20.6547,20.8659,20.5928,20.8659,2151739.7666229,0
+UDR.US,D,20140519,000000,20.8659,20.9995,20.7588,20.9632,2296488.8152573,0
+UDR.US,D,20140520,000000,20.9926,21.0683,20.8365,20.8777,2636597.6136269,0
+UDR.US,D,20140521,000000,20.8865,20.9572,20.75,20.7972,2495645.1311644,0
+UDR.US,D,20140522,000000,20.8207,20.919,20.7363,20.75,1992173.0124199,0
+UDR.US,D,20140523,000000,20.7068,20.8423,20.7068,20.8276,1887624.3969573,0
+UDR.US,D,20140527,000000,20.8503,20.9504,20.7756,20.8865,1769679.3702075,0
+UDR.US,D,20140528,000000,20.8718,20.8718,20.6469,20.7588,1739792.4836491,0
+UDR.US,D,20140529,000000,20.7824,20.8365,20.7068,20.7884,1631914.6186874,0
+UDR.US,D,20140530,000000,20.7363,20.8777,20.6695,20.7972,3168633.0640831,0
+UDR.US,D,20140602,000000,20.8207,20.919,20.7588,20.8571,1964507.6617658,0
+UDR.US,D,20140603,000000,20.8207,20.9356,20.7588,20.9356,1115890.1094003,0
+UDR.US,D,20140604,000000,20.919,21.0271,20.8659,20.969,1242615.3953794,0
+UDR.US,D,20140605,000000,21.0319,21.3581,20.9572,21.3403,1746727.911046,0
+UDR.US,D,20140606,000000,21.4003,21.4003,21.1076,21.1733,1722749.1696996,0
+UDR.US,D,20140609,000000,21.1468,21.2235,20.7225,20.75,1824621.1500145,0
+UDR.US,D,20140610,000000,20.7068,20.8423,20.5025,20.6547,1717043.6301911,0
+UDR.US,D,20140611,000000,20.639,20.7068,20.4573,20.6695,1240859.1399097,0
+UDR.US,D,20140612,000000,20.6989,20.7678,20.5025,20.7432,1503963.5172964,0
+UDR.US,D,20140613,000000,20.7678,20.8718,20.5556,20.8276,1270595.3448394,0
+UDR.US,D,20140616,000000,20.7884,20.9436,20.7137,20.7824,1453057.5616528,0
+UDR.US,D,20140617,000000,20.7824,20.9356,20.7068,20.7972,2617552.6775015,0
+UDR.US,D,20140618,000000,20.8423,21.0535,20.6989,20.9632,1905259.2381113,0
+UDR.US,D,20140619,000000,21.0083,21.2235,20.919,21.2137,1352550.8790682,0
+UDR.US,D,20140620,000000,21.3659,21.4091,21.14,21.3727,2159236.177651,0
+UDR.US,D,20140623,000000,21.3207,21.4454,21.2657,21.2942,1323546.7017807,0
+UDR.US,D,20140624,000000,21.2814,21.3943,21.2657,21.3109,1478737.5800367,0
+UDR.US,D,20140625,000000,21.3335,21.5377,21.3335,21.4641,1855951.7294749,0
+UDR.US,D,20140626,000000,21.4552,21.5289,21.417,21.5151,1305173.7242698,0
+UDR.US,D,20140627,000000,21.5083,21.7047,21.4847,21.6409,1791358.1804778,0
+UDR.US,D,20140630,000000,21.7047,21.7263,21.5004,21.635,2264829.3833234,0
+UDR.US,D,20140701,000000,21.689,21.8157,21.5613,21.7195,2363333.4256129,0
+UDR.US,D,20140702,000000,21.7117,21.7195,21.5201,21.6291,1235913.1172594,0
+UDR.US,D,20140703,000000,21.6291,21.635,21.4396,21.5151,838978.00060486,0
+UDR.US,D,20140707,000000,21.4916,21.6222,21.4317,21.5289,1151939.6709488,0
+UDR.US,D,20140708,000000,21.5613,21.746,21.4444,21.7067,1497212.3694589,0
+UDR.US,D,20140709,000000,21.6596,21.6831,21.4847,21.6291,1031812.8149402,0
+UDR.US,D,20140710,000000,21.5849,21.8108,21.5377,21.691,1222671.4600774,0
+UDR.US,D,20140711,000000,21.6831,21.7666,21.6232,21.7371,868080.93544631,0
+UDR.US,D,20140714,000000,21.7735,21.8747,21.6831,21.8531,1042405.3261904,0
+UDR.US,D,20140715,000000,21.8442,22.0181,21.8108,21.9728,1457261.3754698,0
+UDR.US,D,20140716,000000,22.0279,22.0337,21.8442,21.9728,1871900.565378,0
+UDR.US,D,20140717,000000,21.8668,22.0043,21.795,21.8186,1047151.7974947,0
+UDR.US,D,20140718,000000,21.8973,22.0563,21.8442,21.966,915688.1851642,0
+UDR.US,D,20140721,000000,21.9404,21.9827,21.7735,21.7735,1363394.8657394,0
+UDR.US,D,20140722,000000,21.8668,21.9974,21.795,21.8599,1480517.252246,0
+UDR.US,D,20140723,000000,21.9021,21.9356,21.7735,21.8442,1218542.9870747,0
+UDR.US,D,20140724,000000,21.9356,22.0888,21.8531,21.9906,1737135.1927645,0
+UDR.US,D,20140725,000000,21.9493,22.0337,21.8108,21.8275,952879.0582383,0
+UDR.US,D,20140728,000000,21.8186,22.1398,21.7666,22.0956,1627203.7815522,0
+UDR.US,D,20140729,000000,22.0956,22.3933,21.7735,22.0809,2289046.3645422,0
+UDR.US,D,20140730,000000,22.0721,22.4061,22.0279,22.3559,1652355.3961165,0
+UDR.US,D,20140731,000000,22.3,22.3707,22.1104,22.1782,3301105.6324545,0
+UDR.US,D,20140801,000000,22.1104,22.3707,22.0043,22.0465,3051042.3427845,0
+UDR.US,D,20140804,000000,22.0465,22.3058,21.8973,22.2469,1635133.9113223,0
+UDR.US,D,20140805,000000,22.241,22.3058,22.0043,22.1172,2271686.4155486,0
+UDR.US,D,20140806,000000,22.0563,22.1546,22.0407,22.1104,1153936.2025291,0
+UDR.US,D,20140807,000000,22.1546,22.3146,22.0956,22.2253,2197278.1983035,0
+UDR.US,D,20140808,000000,22.2341,22.4149,22.1782,22.3382,1222312.0640305,0
+UDR.US,D,20140811,000000,22.3559,22.5386,22.3058,22.4365,1541886.4180126,0
+UDR.US,D,20140812,000000,22.3765,22.5062,22.3146,22.4365,1675103.2314554,0
+UDR.US,D,20140813,000000,22.4689,22.7901,22.4689,22.683,1812963.6861721,0
+UDR.US,D,20140814,000000,22.6977,22.7498,22.4689,22.5062,1064970.9182081,0
+UDR.US,D,20140815,000000,22.5465,22.5966,22.3765,22.4768,1060147.0698514,0
+UDR.US,D,20140818,000000,22.5809,22.7498,22.5613,22.7419,1220696.3089984,0
+UDR.US,D,20140819,000000,22.7567,22.8038,22.628,22.7351,957189.7745622,0
+UDR.US,D,20140820,000000,22.6702,22.9167,22.5966,22.8382,1881812.973061,0
+UDR.US,D,20140821,000000,22.8873,23.0719,22.7812,22.8431,1562016.6691123,0
+UDR.US,D,20140822,000000,22.8038,22.8382,22.5533,22.6614,929231.20560362,0
+UDR.US,D,20140825,000000,22.7272,22.7351,22.5465,22.6447,967175.48682125,0
+UDR.US,D,20140826,000000,22.6447,22.7567,22.6192,22.7046,872605.45678391,0
+UDR.US,D,20140827,000000,22.7272,22.8294,22.6192,22.7046,738330.81758278,0
+UDR.US,D,20140828,000000,22.6516,22.7498,22.5749,22.6977,766576.49613119,0
+UDR.US,D,20140829,000000,22.7567,22.8706,22.6516,22.8196,1609171.8739441,0
+UDR.US,D,20140902,000000,22.8431,22.9167,22.7419,22.8628,2150794.9520862,0
+UDR.US,D,20140903,000000,22.9167,23.0631,22.8431,23.0464,1669185.9231714,0
+UDR.US,D,20140904,000000,23.0022,23.1299,22.8431,22.9167,1434544.0837043,0
+UDR.US,D,20140905,000000,22.9266,23.1456,22.8951,23.0955,1795982.4774885,0
+UDR.US,D,20140908,000000,23.0887,23.1712,23.0238,23.1103,1474367.8128043,0
+UDR.US,D,20140909,000000,23.0719,23.0719,22.9266,23.0022,1147068.9891129,0
+UDR.US,D,20140910,000000,22.9167,22.9492,22.2852,22.3559,2332494.597684,0
+UDR.US,D,20140911,000000,22.3382,22.4453,22.2175,22.3707,1586320.1904557,0
+UDR.US,D,20140912,000000,22.3146,22.3765,21.471,21.5996,1648819.4684376,0
+UDR.US,D,20140915,000000,21.6154,21.7666,21.3639,21.4396,1707027.3743586,0
+UDR.US,D,20140916,000000,21.4307,21.7067,21.4238,21.6291,2376991.493512,0
+UDR.US,D,20140917,000000,21.7067,21.8275,21.4631,21.4631,1897889.0738532,0
+UDR.US,D,20140918,000000,21.4542,21.5535,21.2264,21.249,1275728.7014065,0
+UDR.US,D,20140919,000000,21.3384,21.4081,21.2264,21.2343,3147510.1468483,0
+UDR.US,D,20140922,000000,21.1429,21.2578,21.0555,21.0781,2431634.9644191,0
+UDR.US,D,20140923,000000,21.0506,21.2411,20.8885,20.8964,2239498.5797951,0
+UDR.US,D,20140924,000000,20.9121,21.1793,20.751,20.7982,1689356.8990356,0
+UDR.US,D,20140925,000000,20.7893,20.8581,20.6224,20.7304,1582514.4612117,0
+UDR.US,D,20140926,000000,20.6989,20.9789,20.5703,20.9366,1301056.4505774,0
+UDR.US,D,20140929,000000,20.7834,20.8581,20.6302,20.8443,1422248.2591781,0
+UDR.US,D,20140930,000000,20.8738,20.9308,20.6753,20.7834,1842186.7590689,0
+UDR.US,D,20141001,000000,20.7893,20.9592,20.7068,20.7982,2098119.5054244,0
+UDR.US,D,20141002,000000,20.9052,21.0221,20.7598,20.8669,1451649.5029196,0
+UDR.US,D,20141003,000000,20.9877,21.0289,20.7893,20.8964,1139000.3951434,0
+UDR.US,D,20141006,000000,20.9592,21.1625,20.8964,20.9956,1433589.0879764,0
+UDR.US,D,20141007,000000,20.9789,21.2029,20.9052,20.9454,1827400.6151926,0
+UDR.US,D,20141008,000000,21.0289,21.413,20.921,21.4042,1967591.5445587,0
+UDR.US,D,20141009,000000,21.413,21.7215,21.3963,21.5063,2765727.6969506,0
+UDR.US,D,20141010,000000,21.577,21.7824,21.4592,21.4837,1924776.5815051,0
+UDR.US,D,20141013,000000,21.5181,21.8452,21.4592,21.5977,1911598.047708,0
+UDR.US,D,20141014,000000,21.6497,22.3687,21.6144,22.2067,3577705.1786822,0
+UDR.US,D,20141015,000000,22.0849,22.5209,22.0347,22.4443,4529267.8089075,0
+UDR.US,D,20141016,000000,22.2597,22.4217,22.0112,22.1919,3387674.2643837,0
+UDR.US,D,20141017,000000,22.3835,22.4051,21.8363,21.9592,2969379.0087411,0
+UDR.US,D,20141020,000000,21.9365,22.4365,21.9365,22.4276,1590036.3252177,0
+UDR.US,D,20141021,000000,22.4914,22.4914,22.1919,22.461,2645183.4121057,0
+UDR.US,D,20141022,000000,22.4826,22.6044,22.3687,22.5613,1556443.4850884,0
+UDR.US,D,20141023,000000,22.7203,22.8539,22.5681,22.792,1801747.0679056,0
+UDR.US,D,20141024,000000,22.792,22.8392,22.4129,22.5809,1924349.9895968,0
+UDR.US,D,20141027,000000,22.5887,22.8058,22.4974,22.7517,1338720.749039,0
+UDR.US,D,20141028,000000,22.7596,22.7763,22.5533,22.7763,1782875.2120294,0
+UDR.US,D,20141029,000000,22.7842,22.8058,22.4522,22.7439,2238298.2173611,0
+UDR.US,D,20141030,000000,22.684,22.8814,22.5966,22.8392,1723045.4423615,0
+UDR.US,D,20141031,000000,22.9148,23.2792,22.8392,23.2792,2549195.1421441,0
+UDR.US,D,20141103,000000,23.3352,23.6711,23.3077,23.6456,1949211.440214,0
+UDR.US,D,20141104,000000,23.5641,23.7202,23.3931,23.7074,1635980.9864243,0
+UDR.US,D,20141105,000000,23.7841,23.8538,23.3283,23.4864,1456091.5566091,0
+UDR.US,D,20141106,000000,23.4688,23.6544,23.235,23.3018,1760750.4655876,0
+UDR.US,D,20141107,000000,23.2929,23.4295,23.1849,23.235,1767662.4762449,0
+UDR.US,D,20141110,000000,23.2154,23.5729,23.1073,23.5729,1582986.8684801,0
+UDR.US,D,20141111,000000,23.5729,23.5905,23.2693,23.5051,1349875.2620396,0
+UDR.US,D,20141112,000000,23.4776,23.4864,23.0857,23.2222,2477583.6981021,0
+UDR.US,D,20141113,000000,23.3018,23.4461,23.1446,23.3018,1609889.6479187,0
+UDR.US,D,20141114,000000,23.3077,23.3794,22.9305,22.9992,1189359.6208233,0
+UDR.US,D,20141117,000000,22.9846,23.2154,22.9453,23.1348,1652935.7240109,0
+UDR.US,D,20141118,000000,23.1849,23.2507,23.0601,23.1594,1808694.7127318,0
+UDR.US,D,20141119,000000,23.1015,23.235,22.7989,22.8392,1736008.1349066,0
+UDR.US,D,20141120,000000,22.8323,22.8657,22.6918,22.8323,1388999.5433091,0
+UDR.US,D,20141121,000000,22.9992,23.1692,22.8745,23.0925,1891418.9268909,0
+UDR.US,D,20141124,000000,23.178,23.3283,23.1161,23.2693,1781293.054928,0
+UDR.US,D,20141125,000000,23.2792,23.3931,23.1594,23.2605,2022387.7333325,0
+UDR.US,D,20141126,000000,23.3018,23.7202,23.2006,23.6279,1645640.9005671,0
+UDR.US,D,20141128,000000,23.5198,24.0158,23.5198,23.6996,975934.36554928,0
+UDR.US,D,20141201,000000,23.6927,23.9313,23.5198,23.6456,2088413.7759214,0
+UDR.US,D,20141202,000000,23.6121,23.8616,23.4599,23.845,1904945.6574245,0
+UDR.US,D,20141203,000000,23.845,23.8754,23.5787,23.6632,1783199.9920264,0
+UDR.US,D,20141204,000000,23.6632,23.7359,23.5277,23.6927,1502424.1211976,0
+UDR.US,D,20141205,000000,23.6063,23.6121,23.3696,23.5454,1265244.1107822,0
+UDR.US,D,20141208,000000,23.5454,23.9677,23.5454,23.8292,1577097.0494121,0
+UDR.US,D,20141209,000000,23.7447,24.0925,23.6996,23.9461,1693102.5592519,0
+UDR.US,D,20141210,000000,23.9098,24.1327,23.8371,24.0758,1476694.2149771,0
+UDR.US,D,20141211,000000,24.1936,24.3095,24.0246,24.2506,1932109.075356,0
+UDR.US,D,20141212,000000,24.2162,24.3017,23.9245,23.9245,1820673.9022139,0
+UDR.US,D,20141215,000000,23.9393,24.0993,23.4295,23.4461,2870697.813726,0
+UDR.US,D,20141216,000000,23.4541,23.6201,23.0681,23.4541,2799161.7104983,0
+UDR.US,D,20141217,000000,23.5356,23.9,23.401,23.8921,2555463.7015221,0
+UDR.US,D,20141218,000000,24.007,24.0993,23.8538,23.9245,2018898.6391327,0
+UDR.US,D,20141219,000000,23.8921,24.1072,23.8921,23.9313,4437949.6513166,0
+UDR.US,D,20141222,000000,23.9933,24.4451,23.9393,24.4372,1528071.55977,0
+UDR.US,D,20141223,000000,24.4834,24.5836,24.2094,24.3243,945931.41341207,0
+UDR.US,D,20141224,000000,24.2929,24.4667,24.177,24.2241,636920.04522605,0
+UDR.US,D,20141226,000000,24.2506,24.4117,24.1936,24.3095,606692.08876488,0
+UDR.US,D,20141229,000000,24.2437,24.5256,24.2094,24.3174,1194738.3440966,0
+UDR.US,D,20141230,000000,24.2929,24.4922,24.2241,24.2595,925113.93191117,0
+UDR.US,D,20141231,000000,24.337,24.5178,23.6996,23.7281,1608959.0870494,0
+UDR.US,D,20150102,000000,23.8686,24.2094,23.7281,24.1514,1392394.9705505,0
+UDR.US,D,20150105,000000,24.0669,24.4834,23.9992,24.4117,2317835.7186969,0
+UDR.US,D,20150106,000000,24.502,24.7407,24.3311,24.5472,3264901.3168007,0
+UDR.US,D,20150107,000000,24.6229,24.7564,24.3674,24.7172,4612501.082623,0
+UDR.US,D,20150108,000000,24.7564,24.8017,24.5384,24.7623,3773552.6074724,0
+UDR.US,D,20150109,000000,24.7918,25.0324,24.6916,24.8517,2719233.2514232,0
+UDR.US,D,20150112,000000,24.9244,25.166,24.8852,25.1336,1782249.068775,0
+UDR.US,D,20150113,000000,25.166,25.166,24.8232,24.9077,2714455.2184264,0
+UDR.US,D,20150114,000000,24.7623,25.2288,24.7496,25.1503,2526604.0971486,0
+UDR.US,D,20150115,000000,25.3035,25.4528,25.1817,25.4204,2606813.5570989,0
+UDR.US,D,20150116,000000,25.4145,25.7456,25.2957,25.7121,1686094.845398,0
+UDR.US,D,20150120,000000,25.8732,25.9478,25.3624,25.4695,2074901.2990553,0
+UDR.US,D,20150121,000000,25.4528,25.4843,25.2957,25.4204,2024810.8568211,0
+UDR.US,D,20150122,000000,25.4783,26.109,25.4361,26.109,1933943.7259974,0
+UDR.US,D,20150123,000000,26.1276,26.2356,26.0343,26.1276,2099570.3251603,0
+UDR.US,D,20150126,000000,26.1207,26.4812,26.0343,26.4292,4135627.3257022,0
+UDR.US,D,20150127,000000,26.3368,26.6973,26.3368,26.6885,2578107.6887115,0
+UDR.US,D,20150128,000000,26.7818,27.0744,26.5716,26.5882,3617237.7257159,0
+UDR.US,D,20150129,000000,26.5882,26.6717,26.1993,26.3692,2006921.4858889,0
+UDR.US,D,20150130,000000,26.2956,26.4164,25.8201,25.8201,2823894.8781072,0
+UDR.US,D,20150202,000000,25.8123,25.9046,25.22,25.8339,2674629.4530882,0
+UDR.US,D,20150203,000000,25.8398,25.9204,25.1277,25.9124,3048237.4246286,0
+UDR.US,D,20150204,000000,25.8732,25.9645,25.4695,25.7456,2378976.8257822,0
+UDR.US,D,20150205,000000,25.8732,25.9901,25.7121,25.9901,2057512.8427266,0
+UDR.US,D,20150206,000000,25.9331,25.9478,25.002,25.1503,2514144.3554453,0
+UDR.US,D,20150209,000000,25.1503,25.3193,24.9509,24.9597,2250482.0487848,0
+UDR.US,D,20150210,000000,24.9667,25.112,24.7496,25.0816,2087853.8104093,0
+UDR.US,D,20150211,000000,25.058,25.276,24.8232,24.9794,1900088.211137,0
+UDR.US,D,20150212,000000,25.0422,25.4056,24.9509,25.3624,2175588.1887228,0
+UDR.US,D,20150213,000000,25.3703,25.3703,24.9597,25.1876,1667495.8454441,0
+UDR.US,D,20150217,000000,25.1876,25.3988,25.0816,25.166,2374232.3907162,0
+UDR.US,D,20150218,000000,25.1876,25.4056,24.9883,25.3624,2876903.249719,0
+UDR.US,D,20150219,000000,25.2829,25.2898,24.6297,24.7092,2019483.0395035,0
+UDR.US,D,20150220,000000,24.6612,25.0167,24.6003,24.9883,1781061.9418893,0
+UDR.US,D,20150223,000000,25.0324,25.2829,25.0324,25.276,1919209.5061959,0
+UDR.US,D,20150224,000000,25.2288,25.2288,24.4176,24.5452,2302414.2684942,0
+UDR.US,D,20150225,000000,24.5747,25.0511,24.5522,24.6838,2208315.6276061,0
+UDR.US,D,20150226,000000,24.6916,24.7172,24.3812,24.4421,1862727.3121711,0
+UDR.US,D,20150227,000000,24.4637,24.8321,24.3812,24.7918,2673455.561751,0
+UDR.US,D,20150302,000000,24.7771,25.2514,24.6916,25.1031,2134732.0868424,0
+UDR.US,D,20150303,000000,25.002,25.1031,24.8153,25.0079,2081786.8386157,0
+UDR.US,D,20150304,000000,25.0167,25.1031,24.894,24.9961,2223624.0665873,0
+UDR.US,D,20150305,000000,24.894,25.2682,24.894,25.0324,2643841.5311149,0
+UDR.US,D,20150306,000000,24.5296,24.559,24.3724,24.5296,3649180.1947631,0
+UDR.US,D,20150309,000000,24.6219,24.8017,24.5079,24.7564,2949024.7714366,0
+UDR.US,D,20150310,000000,24.6916,24.8153,24.5747,24.6553,5037254.2677985,0
+UDR.US,D,20150311,000000,24.6612,24.8596,24.5747,24.8017,2237277.0438909,0
+UDR.US,D,20150312,000000,24.9244,25.4695,24.8852,25.4204,3822191.2118516,0
+UDR.US,D,20150313,000000,25.4843,25.6621,25.3035,25.6168,3253439.3318279,0
+UDR.US,D,20150316,000000,25.7956,26.2504,25.7456,26.1531,2672442.5332337,0
+UDR.US,D,20150317,000000,26.0892,26.2081,25.941,26.1207,2385165.9718693,0
+UDR.US,D,20150318,000000,26.1168,26.7405,26.0157,26.656,2708639.7220537,0
+UDR.US,D,20150319,000000,26.546,26.8751,26.5165,26.5882,2572991.6401693,0
+UDR.US,D,20150320,000000,26.7572,27.3328,26.6717,27.2944,5102050.4224991,0
+UDR.US,D,20150323,000000,27.2944,27.5577,27.1835,27.3406,1725716.9869137,0
+UDR.US,D,20150324,000000,27.2856,27.3701,26.9674,26.9752,2052931.3067187,0
+UDR.US,D,20150325,000000,27.044,27.0842,26.3142,26.3447,1521276.6328107,0
+UDR.US,D,20150326,000000,26.3299,26.4812,26.1207,26.213,1444242.6863735,0
+UDR.US,D,20150327,000000,26.2278,26.5107,26.1591,26.3221,2707097.2715977,0
+UDR.US,D,20150330,000000,26.4625,26.7277,26.2435,26.7031,2120566.995625,0
+UDR.US,D,20150331,000000,26.656,26.8878,26.4104,26.4164,2520988.1521221,0
+UDR.US,D,20150401,000000,26.4164,26.5028,26.0245,26.1845,1866913.8179632,0
+UDR.US,D,20150402,000000,26.1669,26.5225,26.0892,26.379,1691966.338322,0
+UDR.US,D,20150406,000000,26.4723,26.6717,26.4222,26.5225,2414796.2924112,0
+UDR.US,D,20150407,000000,26.4939,26.5313,26.0991,26.1168,1552484.0198585,0
+UDR.US,D,20150408,000000,26.1276,26.3505,26.0794,26.3005,1493063.5340739,0
+UDR.US,D,20150409,000000,26.1993,26.3083,25.4273,25.5452,1496589.2805618,0
+UDR.US,D,20150410,000000,25.6974,25.9046,25.555,25.608,1517667.4005556,0
+UDR.US,D,20150413,000000,25.5706,25.7033,25.4204,25.4204,1816024.1522254,0
+UDR.US,D,20150414,000000,25.5383,25.8899,25.5078,25.6168,1641480.865872,0
+UDR.US,D,20150415,000000,25.5932,25.8133,25.3251,25.3339,1470303.4813056,0
+UDR.US,D,20150416,000000,25.2868,25.6325,25.1916,25.5157,1100745.5875963,0
+UDR.US,D,20150417,000000,25.4038,25.5844,25.2574,25.5078,1391383.9782714,0
+UDR.US,D,20150420,000000,25.5608,25.6325,25.3752,25.4901,1238919.6229997,0
+UDR.US,D,20150421,000000,25.608,25.8299,25.5697,25.6237,1017476.6797118,0
+UDR.US,D,20150422,000000,25.6473,26.1492,25.6237,25.9842,1598454.1340428,0
+UDR.US,D,20150423,000000,25.9587,26.1551,25.881,26.104,1359321.3711688,0
+UDR.US,D,20150424,000000,26.0756,26.3928,26.0029,26.2327,2019266.1801325,0
+UDR.US,D,20150427,000000,26.3279,26.4616,26.1953,26.3427,2697695.9597094,0
+UDR.US,D,20150428,000000,26.4714,26.6256,26.267,26.5018,2648262.2043031,0
+UDR.US,D,20150429,000000,26.2052,26.4616,25.8575,26.1717,3186656.8267382,0
+UDR.US,D,20150430,000000,26.1128,26.2052,25.442,25.6541,4407771.582692,0
+UDR.US,D,20150501,000000,25.6974,26.1639,25.6375,25.7976,2269926.0876025,0
+UDR.US,D,20150504,000000,26.0539,26.3673,25.9302,25.9941,1908314.613569,0
+UDR.US,D,20150505,000000,25.936,25.9842,25.1523,25.2731,2118303.7168371,0
+UDR.US,D,20150506,000000,25.3005,25.4833,25.1463,25.2662,2343348.7655463,0
+UDR.US,D,20150507,000000,25.3605,25.936,25.3005,25.8417,1999077.8962433,0
+UDR.US,D,20150508,000000,26.2111,26.5882,26.1717,26.267,1936926.8149981,0
+UDR.US,D,20150511,000000,26.1885,26.3279,25.6237,25.6974,2013053.6173057,0
+UDR.US,D,20150512,000000,25.5284,25.9587,25.2947,25.8752,1108624.8114108,0
+UDR.US,D,20150513,000000,25.9842,26.2111,25.4184,25.4764,1618363.453295,0
+UDR.US,D,20150514,000000,25.5844,25.936,25.5697,25.9056,1534825.7619648,0
+UDR.US,D,20150515,000000,26.0029,26.2327,25.881,26.1188,1359071.9319862,0
+UDR.US,D,20150518,000000,26.0029,26.0942,25.8417,25.9056,1306568.5474544,0
+UDR.US,D,20150519,000000,25.8055,25.9508,25.6777,25.7799,2446193.049614,0
+UDR.US,D,20150520,000000,25.6777,26.0539,25.6777,25.8417,1631519.5884716,0
+UDR.US,D,20150521,000000,25.9302,25.936,25.5932,25.6974,1165426.694837,0
+UDR.US,D,20150522,000000,25.6237,25.9056,25.5216,25.7544,936146.27061825,0
+UDR.US,D,20150526,000000,25.7396,25.7396,25.442,25.5284,1341023.7344723,0
+UDR.US,D,20150527,000000,25.6168,26.0107,25.4833,25.9842,1439792.4877311,0
+UDR.US,D,20150528,000000,26.0264,26.0264,25.7887,25.9302,1918981.4475146,0
+UDR.US,D,20150529,000000,25.8359,25.8673,25.4253,25.4901,5450959.8424803,0
+UDR.US,D,20150601,000000,25.5442,25.9941,25.4038,25.9302,2747571.5788108,0
+UDR.US,D,20150602,000000,25.8133,25.9154,25.4038,25.4509,1929139.2219037,0
+UDR.US,D,20150603,000000,25.3752,25.6002,24.8095,24.8714,2138999.0240444,0
+UDR.US,D,20150604,000000,24.8654,25.0049,24.673,24.8331,1338505.9259062,0
+UDR.US,D,20150605,000000,24.5226,24.9981,24.3105,24.8242,2366487.5586246,0
+UDR.US,D,20150608,000000,24.8654,24.9755,24.673,24.8429,1101561.1010057,0
+UDR.US,D,20150609,000000,24.7927,24.9813,24.7004,24.7564,1405472.7105553,0
+UDR.US,D,20150610,000000,24.7309,25.1463,24.6071,24.9912,1752094.4168899,0
+UDR.US,D,20150611,000000,25.1463,25.3684,25.0904,25.3684,2125467.2029153,0
+UDR.US,D,20150612,000000,25.4509,25.6325,25.3251,25.4833,2934258.9899425,0
+UDR.US,D,20150615,000000,25.4126,25.608,25.2426,25.5157,2853398.9518792,0
+UDR.US,D,20150616,000000,25.5442,25.8673,25.4509,25.6709,3056498.4431105,0
+UDR.US,D,20150617,000000,25.718,25.8998,25.3968,25.8417,1885833.5254377,0
+UDR.US,D,20150618,000000,25.8673,26.4154,25.8673,26.3359,1923260.6021459,0
+UDR.US,D,20150619,000000,26.275,26.3201,26.0107,26.0441,2931192.4151746,0
+UDR.US,D,20150622,000000,26.1128,26.2985,25.7632,25.7799,3439051.6091765,0
+UDR.US,D,20150623,000000,25.718,25.8221,25.4833,25.5284,3273650.0143376,0
+UDR.US,D,20150624,000000,25.5697,25.8359,25.4509,25.4833,2808313.5832039,0
+UDR.US,D,20150625,000000,25.5284,25.6709,25.3428,25.3428,2116771.4475723,0
+UDR.US,D,20150626,000000,25.3428,25.6777,25.2426,25.5157,3616216.5522457,0
+UDR.US,D,20150629,000000,25.4989,25.8133,25.1709,25.1847,2686204.4492824,0
+UDR.US,D,20150630,000000,25.4509,25.5442,25.061,25.0786,3509746.7460171,0
+UDR.US,D,20150701,000000,25.1523,25.5776,25.0354,25.5776,3158809.2327629,0
+UDR.US,D,20150702,000000,25.7464,26.0441,25.6375,25.7258,2424604.8519446,0
+UDR.US,D,20150706,000000,25.6168,25.8487,25.5608,25.8055,2033365.0936076,0
+UDR.US,D,20150707,000000,25.9154,26.2484,25.8998,26.1325,4875784.6489735,0
+UDR.US,D,20150708,000000,26.101,26.2474,26.0157,26.1296,2691739.9628991,0
+UDR.US,D,20150709,000000,26.2317,26.2562,25.94,26.0412,2239269.5029948,0
+UDR.US,D,20150710,000000,26.1551,26.3673,26.0157,26.0736,2203425.601507,0
+UDR.US,D,20150713,000000,26.2916,26.4939,25.9803,26.0657,1645697.9152375,0
+UDR.US,D,20150714,000000,26.1473,26.606,25.9036,26.266,1167464.969301,0
+UDR.US,D,20150715,000000,26.3771,26.3849,26.1178,26.3132,1765320.8022853,0
+UDR.US,D,20150716,000000,26.4154,26.8338,26.3584,26.4537,1101647.6411303,0
+UDR.US,D,20150717,000000,26.4625,26.4625,26.2101,26.3191,899739.34926105,0
+UDR.US,D,20150720,000000,26.2317,26.5028,26.2101,26.5028,1744877.9886179,0
+UDR.US,D,20150721,000000,26.5558,26.7464,26.3584,26.3771,1447711.4181911,0
+UDR.US,D,20150722,000000,26.3673,26.6354,26.3673,26.5735,1409582.857414,0
+UDR.US,D,20150723,000000,26.548,26.5558,26.1797,26.3771,2120325.7013952,0
+UDR.US,D,20150724,000000,26.3427,26.5391,26.3191,26.4212,1473301.842093,0
+UDR.US,D,20150727,000000,26.4625,26.7071,26.3584,26.4006,2483618.0900841,0
+UDR.US,D,20150728,000000,26.4212,26.6923,26.1099,26.3495,3040462.0489636,0
+UDR.US,D,20150729,000000,26.3495,26.3495,26.0588,26.3427,1630621.607414,0
+UDR.US,D,20150730,000000,26.274,26.4006,26.1629,26.3849,1483687.6751635,0
+UDR.US,D,20150731,000000,26.7248,26.8878,26.598,26.6923,2581532.6414072,0
+UDR.US,D,20150803,000000,26.7542,27.0155,26.6599,27.0155,2013287.7847016,0
+UDR.US,D,20150804,000000,26.9841,27.2502,26.8475,26.9202,1876235.7165606,0
+UDR.US,D,20150805,000000,26.937,26.9752,26.5558,26.8024,1781357.1964321,0
+UDR.US,D,20150806,000000,26.7778,26.9596,26.4723,26.937,1915618.6000847,0
+UDR.US,D,20150807,000000,26.8967,27.1628,26.6599,27.1176,1771986.4281172,0
+UDR.US,D,20150810,000000,27.1981,27.2306,26.9045,27.1176,1541065.8140076,0
+UDR.US,D,20150811,000000,27.0685,27.4634,26.8475,27.4566,2193303.4612868,0
+UDR.US,D,20150812,000000,27.3613,27.5371,27.2208,27.5273,2226985.895898,0
+UDR.US,D,20150813,000000,27.4438,27.5842,27.1805,27.4958,1699151.2049015,0
+UDR.US,D,20150814,000000,27.4261,27.4801,26.9596,27.4801,2021015.3087684,0
+UDR.US,D,20150817,000000,27.4889,27.978,27.3328,27.978,2238640.305383,0
+UDR.US,D,20150818,000000,27.8917,28.1666,27.8533,28.1608,3535613.0801987,0
+UDR.US,D,20150819,000000,27.6706,27.8985,27.5911,27.6971,4104868.9291832,0
+UDR.US,D,20150820,000000,27.4634,27.7482,27.1176,27.5469,2920123.4241795,0
+UDR.US,D,20150821,000000,27.3328,27.4496,26.7464,26.7464,2710483.5357671,0
+UDR.US,D,20150824,000000,23.7074,26.437,23.7074,25.3241,4345208.1632061,0
+UDR.US,D,20150825,000000,25.4184,25.7494,24.5512,24.5816,3408052.936547,0
+UDR.US,D,20150826,000000,24.9775,25.3153,24.6563,25.2554,3283919.7818291,0
+UDR.US,D,20150827,000000,25.4126,25.9901,25.1827,25.8703,2540494.2962056,0
+UDR.US,D,20150828,000000,25.8173,25.9901,25.5796,25.9036,1713085.1830803,0
+UDR.US,D,20150831,000000,25.8624,26.0412,25.4999,25.4999,4607748.5026041,0
+UDR.US,D,20150901,000000,24.9725,25.3674,24.6936,24.8822,2209885.5672782,0
+UDR.US,D,20150902,000000,25.0884,25.2416,24.7957,25.0746,1665965.6124174,0
+UDR.US,D,20150903,000000,25.1513,25.3418,25.0314,25.0884,1138130.9214209,0
+UDR.US,D,20150904,000000,24.8734,24.8988,24.4127,24.6003,1200829.7507489,0
+UDR.US,D,20150908,000000,25.0658,25.0658,24.669,24.9568,1514088.7118738,0
+UDR.US,D,20150909,000000,25.2318,26.0412,24.5914,24.6219,1440616.1460934,0
+UDR.US,D,20150910,000000,24.5816,25.0658,24.5158,24.7653,1379919.9570604,0
+UDR.US,D,20150911,000000,24.7525,25.4911,24.6621,25.4843,1718659.3852232,0
+UDR.US,D,20150914,000000,25.555,25.5796,25.279,25.3968,1307866.6493233,0
+UDR.US,D,20150915,000000,25.4773,26.0157,25.279,25.9272,2390517.2059266,0
+UDR.US,D,20150916,000000,25.886,26.3191,25.2859,26.2474,1588947.955886,0
+UDR.US,D,20150917,000000,26.2474,26.929,26.051,26.4723,2468660.9021969,0
+UDR.US,D,20150918,000000,26.1178,27.1176,26.101,26.606,3356379.3190922,0
+UDR.US,D,20150921,000000,26.6757,27.0155,26.6354,26.8731,2232810.5553427,0
+UDR.US,D,20150922,000000,26.7297,26.8662,26.5391,26.6128,2018232.7892329,0
+UDR.US,D,20150923,000000,26.6923,26.9124,26.5391,26.771,1644176.8452828,0
+UDR.US,D,20150924,000000,26.7297,26.9124,26.274,26.5391,2144987.6006664,0
+UDR.US,D,20150925,000000,26.5902,26.9596,26.4537,26.6757,2137682.5960315,0
+UDR.US,D,20150928,000000,26.6128,26.6668,26.1178,26.4212,2074057.2783108,0
+UDR.US,D,20150929,000000,26.4812,27.1481,26.3359,27.0008,2868314.3968828,0
+UDR.US,D,20150930,000000,27.3004,27.3455,26.9596,27.2208,3428448.9167351,0
+UDR.US,D,20151001,000000,27.3141,27.4566,27.0449,27.3789,2105126.2011592,0
+UDR.US,D,20151002,000000,27.1354,27.6805,27.1265,27.6549,2315656.9437953,0
+UDR.US,D,20151005,000000,27.9152,27.9634,27.5989,27.8582,1843938.9420622,0
+UDR.US,D,20151006,000000,27.813,28.0174,27.5194,27.6068,1688255.2941556,0
+UDR.US,D,20151007,000000,27.7394,27.9554,27.5665,27.9398,2962170.725422,0
+UDR.US,D,20151008,000000,27.9398,28.1853,27.2414,28.0449,2838640.297219,0
+UDR.US,D,20151009,000000,28.0183,28.1853,27.8445,28.1686,1901687.6762633,0
+UDR.US,D,20151012,000000,28.2197,28.5527,28.15,28.5134,1946567.3848778,0
+UDR.US,D,20151013,000000,28.4005,28.5134,28.09,28.1853,1313825.7004911,0
+UDR.US,D,20151014,000000,28.2501,28.2649,27.7551,27.813,1460729.0891683,0
+UDR.US,D,20151015,000000,27.925,28.6244,27.925,28.3052,1685292.5675371,0
+UDR.US,D,20151016,000000,28.368,28.5673,28.258,28.4712,1932727.0736575,0
+UDR.US,D,20151019,000000,28.4417,28.973,28.368,28.973,1277579.6419537,0
+UDR.US,D,20151020,000000,28.9397,29.4445,28.5369,28.6322,1710312.8447359,0
+UDR.US,D,20151021,000000,28.7589,28.9495,28.4083,28.6706,1609014.0654816,0
+UDR.US,D,20151022,000000,28.7894,28.8945,28.3611,28.4642,3482801.2055757,0
+UDR.US,D,20151023,000000,28.479,29.6007,28.1558,28.3052,2283708.3660334,0
+UDR.US,D,20151026,000000,28.368,28.4338,28.0665,28.3749,2280816.9077528,0
+UDR.US,D,20151027,000000,28.6794,28.9662,28.0026,28.1774,2588320.4415327,0
+UDR.US,D,20151028,000000,28.3052,29.0222,27.5517,28.0753,2638709.1926669,0
+UDR.US,D,20151029,000000,27.9722,28.1214,27.7089,27.986,1706404.2854615,0
+UDR.US,D,20151030,000000,28.036,28.1402,27.3023,27.4241,2747159.2405701,0
+UDR.US,D,20151102,000000,27.6117,28.1774,27.2532,28.1627,2100990.6013228,0
+UDR.US,D,20151103,000000,28.0841,28.0841,27.5881,27.8042,1805677.0076813,0
+UDR.US,D,20151104,000000,27.8671,27.9329,27.6785,27.8445,1253110.1671949,0
+UDR.US,D,20151105,000000,27.7964,28.09,27.654,28.0665,1083606.5704501,0
+UDR.US,D,20151106,000000,27.82,28.2501,26.8967,27.1206,1729398.5056258,0
+UDR.US,D,20151109,000000,26.7768,27.0008,26.4036,26.8731,1875185.0176361,0
+UDR.US,D,20151110,000000,26.7611,27.2788,26.7149,27.2061,1879569.0385362,0
+UDR.US,D,20151111,000000,27.2061,27.6264,27.1491,27.5095,1427928.3457089,0
+UDR.US,D,20151112,000000,27.4476,27.6608,27.2708,27.4476,1998320.4156234,0
+UDR.US,D,20151113,000000,27.4928,27.646,27.0165,27.4762,1731660.7662946,0
+UDR.US,D,20151116,000000,27.4928,27.9329,27.1284,27.8985,1595942.4341914,0
+UDR.US,D,20151117,000000,27.813,28.3052,27.7894,28.2501,1672600.694676,0
+UDR.US,D,20151118,000000,28.314,28.3749,27.8985,28.2433,2591962.2535995,0
+UDR.US,D,20151119,000000,28.3052,28.647,28.1686,28.5036,1671215.0345634,0
+UDR.US,D,20151120,000000,28.64,29.0526,28.5673,29.0222,2159300.3191552,0
+UDR.US,D,20151123,000000,29.0222,29.3148,29.0074,29.2186,1442133.1435716,0
+UDR.US,D,20151124,000000,28.9809,29.1714,28.7216,29.0378,1968919.1718818,0
+UDR.US,D,20151125,000000,29.0939,29.6586,29.0074,29.5565,2160430.4313704,0
+UDR.US,D,20151127,000000,29.4671,30.1517,29.1341,30.0152,1531354.993909,0
+UDR.US,D,20151130,000000,30.0869,30.2076,29.2932,29.3728,8853088.3439094,0
+UDR.US,D,20151201,000000,29.5005,29.7549,29.4357,29.6871,2193674.0566439,0
+UDR.US,D,20151202,000000,29.695,29.7313,29.0939,29.1577,2029723.2815408,0
+UDR.US,D,20151203,000000,29.1341,29.2932,28.5998,28.6794,2066245.2503578,0
+UDR.US,D,20151204,000000,28.7363,29.4101,28.7363,29.2265,1743974.9169648,0
+UDR.US,D,20151207,000000,29.2363,29.365,28.9033,28.9809,1496168.7973682,0
+UDR.US,D,20151208,000000,28.973,29.1802,28.8316,28.8945,1541458.8079852,0
+UDR.US,D,20151209,000000,28.7432,28.9907,28.4574,28.5673,1363082.3031718,0
+UDR.US,D,20151210,000000,28.6244,28.7285,27.978,28.4083,2107648.0822018,0
+UDR.US,D,20151211,000000,28.3052,28.6616,28.2335,28.5763,2328068.8339003,0
+UDR.US,D,20151214,000000,28.5202,29.1341,28.3454,29.0438,3188646.2314848,0
+UDR.US,D,20151215,000000,29.2038,29.3954,29.1085,29.1341,2013906.8011223,0
+UDR.US,D,20151216,000000,29.2687,29.7038,29.085,29.6684,1670210.150999,0
+UDR.US,D,20151217,000000,29.4602,29.6007,28.6872,29.1017,2900595.8995945,0
+UDR.US,D,20151218,000000,29.0526,29.1341,28.8316,28.9317,3581571.9950728,0
+UDR.US,D,20151221,000000,29.142,29.2755,28.7982,29.029,1493151.0923176,0
+UDR.US,D,20151222,000000,29.1577,29.4287,29.0074,29.0526,2884559.5054478,0
+UDR.US,D,20151223,000000,29.1243,29.4101,29.0752,29.4023,1212036.1878243,0
+UDR.US,D,20151224,000000,29.3728,29.4553,29.1577,29.3885,556211.70691046,0
+UDR.US,D,20151228,000000,29.3306,29.7785,29.2363,29.7785,1228896.2403335,0
+UDR.US,D,20151229,000000,29.912,30.2793,29.9032,30.1517,1217167.5081532,0
+UDR.US,D,20151230,000000,30.1605,30.2941,30.0152,30.0486,1026358.7508525,0
+UDR.US,D,20151231,000000,30.0967,30.2322,29.3787,29.8963,2055351.37585,0
+UDR.US,D,20160104,000000,29.857,29.8963,29.1714,29.4189,2080660.7988769,0
+UDR.US,D,20160105,000000,29.4189,29.9473,29.4023,29.7922,1322324.9588453,0
+UDR.US,D,20160106,000000,29.5152,29.8167,29.3787,29.5781,1551331.5090227,0
+UDR.US,D,20160107,000000,29.0634,29.4641,29.0634,29.2402,2462022.765581,0
+UDR.US,D,20160108,000000,29.4003,29.4641,28.7894,28.8562,2837642.5404884,0
+UDR.US,D,20160111,000000,28.9416,29.4641,28.9121,29.1842,2006076.4470252,0
+UDR.US,D,20160112,000000,29.2137,29.2883,28.6606,28.8787,2415394.9464497,0
+UDR.US,D,20160113,000000,28.9327,29.306,28.7363,28.8562,2566303.6157169,0
+UDR.US,D,20160114,000000,28.9121,29.0959,28.4151,28.4151,2163559.1114043,0
+UDR.US,D,20160115,000000,27.7639,28.7432,27.7639,28.6862,2262596.6481089,0
+UDR.US,D,20160119,000000,28.7363,29.0634,28.5016,28.7432,2464475.4145238,0
+UDR.US,D,20160120,000000,28.536,29.1115,27.4123,27.9506,3134967.9374968,0
+UDR.US,D,20160121,000000,28.0478,28.2767,27.6608,27.8749,1920082.0342756,0
+UDR.US,D,20160122,000000,28.2383,28.7393,28.0291,28.6312,1656351.5136345,0
+UDR.US,D,20160125,000000,28.6538,28.9249,28.2767,28.3887,2190733.7286459,0
+UDR.US,D,20160126,000000,28.4397,29.306,28.4103,29.306,2096823.4397937,0
+UDR.US,D,20160127,000000,29.2717,29.2717,28.2609,28.5104,2361370.4919633,0
+UDR.US,D,20160128,000000,28.6067,28.7894,27.9878,28.093,2343771.2849782,0
+UDR.US,D,20160129,000000,28.3513,28.6067,27.8592,28.536,3831363.4469396,0
+UDR.US,D,20160201,000000,28.3346,29.3532,28.2305,28.9828,3131794.460222,0
+UDR.US,D,20160202,000000,29.0879,29.2225,28.3346,28.4476,3545229.2152197,0
+UDR.US,D,20160203,000000,28.7491,29.5202,28.5448,29.1528,3306761.2841265,0
+UDR.US,D,20160204,000000,28.9926,29.8138,28.7206,29.4798,3518463.8818615,0
+UDR.US,D,20160205,000000,29.4798,29.5202,28.0291,28.0783,2604456.6113526,0
+UDR.US,D,20160208,000000,28.0056,28.7108,26.9065,27.1785,2727624.5891514,0
+UDR.US,D,20160209,000000,26.933,27.4123,26.7375,26.7955,2632066.9835746,0
+UDR.US,D,20160210,000000,26.8898,27.4988,26.8898,27.1973,1896984.984081,0
+UDR.US,D,20160211,000000,26.7159,26.8751,26.379,26.5794,1731110.9819737,0
+UDR.US,D,20160212,000000,26.7866,26.8671,26.3879,26.771,2505250.0668752,0
+UDR.US,D,20160216,000000,27.1148,27.1785,26.7159,27.1462,2680589.522375,0
+UDR.US,D,20160217,000000,27.2836,27.5321,26.9634,26.9792,2527102.975514,0
+UDR.US,D,20160218,000000,27.043,27.3721,26.9065,27.1785,1809397.2149197,0
+UDR.US,D,20160219,000000,27.0027,27.5813,26.8593,27.3867,2558994.5386056,0
+UDR.US,D,20160222,000000,27.5813,27.9221,27.4526,27.5813,1156326.7462062,0
+UDR.US,D,20160223,000000,27.428,27.9181,27.1148,27.4526,937715.19217118,0
+UDR.US,D,20160224,000000,27.2924,27.3721,26.7375,27.0115,1986262.8309696,0
+UDR.US,D,20160225,000000,27.2198,27.6952,27.1402,27.6873,2080016.3294785,0
+UDR.US,D,20160226,000000,27.6687,27.7551,27.3475,27.5577,1500028.4869251,0
+UDR.US,D,20160229,000000,27.596,28.1342,27.5233,27.5233,2174374.5907403,0
+UDR.US,D,20160301,000000,27.6451,28.5811,27.5233,28.5743,1727894.7436961,0
+UDR.US,D,20160302,000000,28.4692,29.1155,27.7551,29.0016,2081930.3934106,0
+UDR.US,D,20160303,000000,29.0703,29.3021,28.6234,29.2883,1779468.5854777,0
+UDR.US,D,20160304,000000,29.194,29.194,27.8681,27.8681,67000363.235619,0
+UDR.US,D,20160307,000000,28.2059,28.9593,28.0478,28.7363,5431353.9227237,0
+UDR.US,D,20160308,000000,28.7982,28.865,28.2609,28.366,4020355.8797428,0
+UDR.US,D,20160309,000000,28.4151,28.8787,28.1618,28.6784,2978193.8840203,0
+UDR.US,D,20160310,000000,28.9121,29.0241,28.2501,28.6155,2342379.5161509,0
+UDR.US,D,20160311,000000,28.9828,29.2078,28.8562,29.199,2809232.9447628,0
+UDR.US,D,20160314,000000,29.194,29.746,29.0398,29.2137,2264277.5627642,0
+UDR.US,D,20160315,000000,29.1754,29.7775,29.1754,29.7126,2534859.0069157,0
+UDR.US,D,20160316,000000,29.5751,30.0426,29.5142,29.9709,1766024.3225923,0
+UDR.US,D,20160317,000000,29.8963,30.6349,29.8658,30.5476,2451400.7288764,0
+UDR.US,D,20160318,000000,30.572,30.739,30.2548,30.3059,7461767.4890231,0
+UDR.US,D,20160321,000000,30.1467,30.3924,29.8963,29.9926,2487347.4603945,0
+UDR.US,D,20160322,000000,29.8747,30.2008,29.8079,30.0426,1621260.0021712,0
+UDR.US,D,20160323,000000,30.0426,30.1625,29.7991,29.8167,1402620.9589202,0
+UDR.US,D,20160324,000000,29.7205,29.8167,29.4563,29.7028,1251512.7383068,0
+UDR.US,D,20160328,000000,29.7205,30.1467,29.7028,30.0731,1079974.9395745,0
+UDR.US,D,20160329,000000,30.0171,30.5888,29.9788,30.5476,2005621.3477818,0
+UDR.US,D,20160330,000000,30.6585,30.8912,30.4974,30.6663,1230523.1946759,0
+UDR.US,D,20160331,000000,30.6349,30.9492,30.523,30.8912,1726058.0568165,0
+UDR.US,D,20160401,000000,30.8195,30.9247,30.5632,30.7734,1453124.7575141,0
+UDR.US,D,20160404,000000,30.849,30.9541,30.7636,30.9158,1499451.2133881,0
+UDR.US,D,20160405,000000,30.7322,30.8912,30.4631,30.6261,1597469.6128607,0
+UDR.US,D,20160406,000000,30.5308,30.7931,30.4287,30.6261,1950205.1244681,0
+UDR.US,D,20160407,000000,30.5102,30.6555,30.0328,30.4621,2601425.6707536,0
+UDR.US,D,20160408,000000,30.6624,30.9522,30.4051,30.4375,1097841.9118863,0
+UDR.US,D,20160411,000000,30.1467,30.2362,29.6626,29.6714,2856077.6232651,0
+UDR.US,D,20160412,000000,29.7166,29.9189,29.4749,29.8148,1848628.398696,0
+UDR.US,D,20160413,000000,30.024,30.024,29.1047,29.1754,2552547.8083828,0
+UDR.US,D,20160414,000000,29.0241,29.1282,28.4426,28.7088,2436933.2562824,0
+UDR.US,D,20160415,000000,28.7088,29.4023,28.5625,29.3208,2146251.0864854,0
+UDR.US,D,20160418,000000,29.3374,29.6213,29.1626,29.5879,2135426.4440773,0
+UDR.US,D,20160419,000000,29.5947,29.7362,29.5162,29.7264,2010211.0287426,0
+UDR.US,D,20160420,000000,29.7519,29.7971,28.8935,28.9406,1943573.0965668,0
+UDR.US,D,20160421,000000,28.9317,29.2589,28.5861,28.6588,1742621.8366638,0
+UDR.US,D,20160422,000000,28.864,29.1076,28.6912,29.0879,2108896.2962341,0
+UDR.US,D,20160425,000000,28.9101,29.4828,28.8778,29.4749,1961124.4519537,0
+UDR.US,D,20160426,000000,29.4926,30.0633,28.864,29.1852,3683567.1678003,0
+UDR.US,D,20160427,000000,29.0162,29.1538,28.2708,28.5399,3977361.7277254,0
+UDR.US,D,20160428,000000,28.4426,28.866,28.3218,28.4584,2267916.3204736,0
+UDR.US,D,20160429,000000,28.257,28.4269,27.6569,28.2167,3203685.8870201,0
+UDR.US,D,20160502,000000,28.2403,28.6293,28.1116,28.5232,2360863.468645,0
+UDR.US,D,20160503,000000,28.3827,28.7471,28.2237,28.6833,3127144.7102335,0
+UDR.US,D,20160504,000000,28.5144,29.3552,28.4191,29.2235,2513110.9645458,0
+UDR.US,D,20160505,000000,29.1754,29.6547,29.0634,29.5014,1859897.9591564,0
+UDR.US,D,20160506,000000,29.4091,29.9022,29.1676,29.8236,1749032.9327175,0
+UDR.US,D,20160509,000000,29.8944,30.1153,29.7578,30.0731,1243883.971794,0
+UDR.US,D,20160510,000000,30.1537,30.4297,29.8944,30.192,1954391.6302603,0
+UDR.US,D,20160511,000000,30.1311,30.1311,29.3552,29.6213,1849542.6696594,0
+UDR.US,D,20160512,000000,29.5643,29.8354,29.2815,29.7431,1555894.7188866,0
+UDR.US,D,20160513,000000,29.6832,29.6832,29.2637,29.3119,2195522.9609529,0
+UDR.US,D,20160516,000000,29.3119,29.6547,29.195,29.5398,1305853.8278372,0
+UDR.US,D,20160517,000000,29.4513,29.4513,29.0241,29.1754,1876484.1376242,0
+UDR.US,D,20160518,000000,29.0703,29.1538,28.4721,28.8709,1726023.4407666,0
+UDR.US,D,20160519,000000,28.5791,28.642,28.2953,28.5232,1513483.9491208,0
+UDR.US,D,20160520,000000,28.6833,28.7677,28.4426,28.7,1920967.7979038,0
+UDR.US,D,20160523,000000,28.7559,28.864,28.6588,28.7874,1023351.2269931,0
+UDR.US,D,20160524,000000,28.9819,29.3119,28.9505,29.0959,1291909.6684674,0
+UDR.US,D,20160525,000000,29.2137,29.2991,28.8374,29.2323,1124991.0761502,0
+UDR.US,D,20160526,000000,29.0634,29.0831,28.5791,29.0241,1646583.6788657,0
+UDR.US,D,20160527,000000,29.0703,29.363,28.8228,29.2137,1392778.801456,0
+UDR.US,D,20160531,000000,29.2088,29.3787,28.7952,29.1115,2550219.3699717,0
+UDR.US,D,20160601,000000,28.8778,28.8778,28.1991,28.3042,3380882.3917817,0
+UDR.US,D,20160602,000000,28.3042,28.4191,28.0124,28.3915,2238124.1189927,0
+UDR.US,D,20160603,000000,28.5556,28.7265,27.5371,27.6314,4619822.3771636,0
+UDR.US,D,20160606,000000,27.4153,27.5076,26.7896,27.0027,3460480.9802643,0
+UDR.US,D,20160607,000000,27.0852,27.2906,26.8976,27.0027,3115128.8684634,0
+UDR.US,D,20160608,000000,26.9055,27.2051,26.6393,27.1156,2096920.1611094,0
+UDR.US,D,20160609,000000,27.1088,27.4889,27.0519,27.2404,2403845.4032331,0
+UDR.US,D,20160610,000000,26.988,27.2866,26.7218,27.261,2575139.8714975,0
+UDR.US,D,20160613,000000,27.3269,27.6225,27.2217,27.5194,3290694.3464061,0
+UDR.US,D,20160614,000000,27.4889,27.6225,27.0931,27.5273,3747964.2198086,0
+UDR.US,D,20160615,000000,27.5852,27.9329,27.4486,27.8366,1893616.0279365,0
+UDR.US,D,20160616,000000,27.761,28.2167,27.761,28.1991,2375421.55384,0
+UDR.US,D,20160617,000000,28.1352,28.1726,27.8523,28.1647,3551466.2129052,0
+UDR.US,D,20160620,000000,28.3542,28.642,28.1008,28.1804,2893223.6990983,0
+UDR.US,D,20160621,000000,28.2325,28.479,28.1804,28.4348,1511861.0672548,0
+UDR.US,D,20160622,000000,28.4269,28.7088,28.2786,28.5477,2318240.9301038,0
+UDR.US,D,20160623,000000,28.7,29.0781,28.3297,28.4426,1364460.8364506,0
+UDR.US,D,20160624,000000,27.6412,28.5929,27.6412,28.0783,3270096.7786336,0
+UDR.US,D,20160627,000000,27.8366,28.2953,27.7796,28.1588,2984689.4839605,0
+UDR.US,D,20160628,000000,28.3915,28.974,28.1352,28.9662,3768360.1999967,0
+UDR.US,D,20160629,000000,29.2589,29.5987,29.195,29.4278,4529556.9547355,0
+UDR.US,D,20160630,000000,29.4091,29.8403,29.1676,29.8324,2370387.972946,0
+UDR.US,D,20160701,000000,29.8324,29.9994,29.691,29.7971,1978988.3699081,0
+UDR.US,D,20160705,000000,29.7971,30.2901,29.7971,30.2519,1632676.1717839,0
+UDR.US,D,20160706,000000,30.1311,30.2302,29.9739,30.1153,1926221.2925263,0
+UDR.US,D,20160707,000000,29.9945,30.076,29.6037,29.8158,1336601.025046,0
+UDR.US,D,20160708,000000,30.0839,30.3127,29.9395,30.2076,1941074.6322639,0
+UDR.US,D,20160711,000000,30.2479,30.3628,29.8334,30.2735,1715304.6827463,0
+UDR.US,D,20160712,000000,30.2479,30.4807,29.8756,30.4669,2090471.3946485,0
+UDR.US,D,20160713,000000,30.5917,30.6624,30.3708,30.5838,1588512.2009057,0
+UDR.US,D,20160714,000000,30.6389,30.6389,30.0102,30.1114,1994161.3990473,0
+UDR.US,D,20160715,000000,30.076,30.076,29.5152,29.6842,3294485.8219825,0
+UDR.US,D,20160718,000000,29.7274,29.7843,29.639,29.6998,1823717.0602422,0
+UDR.US,D,20160719,000000,29.7176,29.9945,29.6037,29.9739,1673225.8198113,0
+UDR.US,D,20160720,000000,29.9867,30.0318,29.8668,30.0024,1025789.6222684,0
+UDR.US,D,20160721,000000,29.8874,30.1114,29.7372,30.0524,1217746.8179284,0
+UDR.US,D,20160722,000000,30.0024,30.3854,30.0024,30.2656,1873204.7759616,0
+UDR.US,D,20160725,000000,30.3854,30.518,30.0987,30.2076,1284949.8062117,0
+UDR.US,D,20160726,000000,29.9739,29.9808,29.7441,29.8256,2274113.6115137,0
+UDR.US,D,20160727,000000,29.8256,30.2735,28.8572,29.362,3373700.5795595,0
+UDR.US,D,20160728,000000,29.3698,30.0682,29.1812,29.7775,2259090.2458842,0
+UDR.US,D,20160729,000000,29.7843,30.6055,29.7843,30.3216,2389056.2049996,0
+UDR.US,D,20160801,000000,30.4434,30.7921,30.4434,30.6467,1796049.67335,0
+UDR.US,D,20160802,000000,30.4837,30.5838,30.1723,30.2322,1397113.9526386,0
+UDR.US,D,20160803,000000,30.189,30.242,29.9209,30.1261,2089890.0486351,0
+UDR.US,D,20160804,000000,30.1585,30.2165,29.9297,30.028,2154280.9919287,0
+UDR.US,D,20160805,000000,29.9867,30.189,29.8423,30.0368,1442914.0409312,0
+UDR.US,D,20160808,000000,30.0446,30.6811,30.0446,30.5406,2170031.2946048,0
+UDR.US,D,20160809,000000,30.5652,30.689,30.2165,30.5917,2006300.4332301,0
+UDR.US,D,20160810,000000,30.5564,30.7135,30.0937,30.2813,1873557.0451747,0
+UDR.US,D,20160811,000000,30.2735,30.2735,29.6998,29.9808,1753338.5584459,0
+UDR.US,D,20160812,000000,29.9739,30.3854,29.914,29.9808,1227715.2221626,0
+UDR.US,D,20160815,000000,29.9867,30.3383,29.9867,30.028,1625986.1110932,0
+UDR.US,D,20160816,000000,29.9051,29.9867,29.5643,29.7097,1344022.0952597,0
+UDR.US,D,20160817,000000,29.8069,29.855,29.2559,29.6115,2348852.7174706,0
+UDR.US,D,20160818,000000,29.5722,29.7981,29.4071,29.6037,1437000.8051237,0
+UDR.US,D,20160819,000000,29.531,29.6213,29.1656,29.3698,2050122.3160862,0
+UDR.US,D,20160822,000000,29.4259,29.5643,29.2383,29.5005,1133377.323283,0
+UDR.US,D,20160823,000000,29.6213,29.639,29.1911,29.2795,1458455.6291892,0
+UDR.US,D,20160824,000000,29.3354,29.4071,28.9622,29.141,1573859.4306332,0
+UDR.US,D,20160825,000000,29.1656,29.7687,29.1243,29.4013,1476920.2374202,0
+UDR.US,D,20160826,000000,29.4661,29.8158,29.0192,29.2048,1257675.413297,0
+UDR.US,D,20160829,000000,29.3099,29.6547,29.2461,29.4592,1703177.8659929,0
+UDR.US,D,20160830,000000,29.5084,29.5486,28.8964,29.362,2248108.8131328,0
+UDR.US,D,20160831,000000,29.3924,29.5643,29.026,29.4661,2913605.4256189,0
+UDR.US,D,20160901,000000,29.4916,29.5722,29.2137,29.3924,1288973.4129458,0
+UDR.US,D,20160902,000000,29.4259,29.9493,29.3856,29.5152,1592409.5608697,0
+UDR.US,D,20160906,000000,29.5947,29.8069,29.416,29.7981,1800787.9997013,0
+UDR.US,D,20160907,000000,29.7597,30.0024,29.5947,29.9297,1423255.1789807,0
+UDR.US,D,20160908,000000,29.8158,29.8158,29.0192,29.026,5267462.1985292,0
+UDR.US,D,20160909,000000,28.7187,28.7343,27.9996,28.09,3312434.2438233,0
+UDR.US,D,20160912,000000,27.9996,28.7,27.9358,28.5477,3084728.8498722,0
+UDR.US,D,20160913,000000,28.367,28.4073,27.7806,27.8543,2659023.7233261,0
+UDR.US,D,20160914,000000,27.9908,28.2609,27.814,28.2373,2666569.0040716,0
+UDR.US,D,20160915,000000,28.1951,28.4338,27.978,28.3985,2075726.9936559,0
+UDR.US,D,20160916,000000,28.2678,28.3188,28.0783,28.2541,3230887.9934779,0
+UDR.US,D,20160919,000000,28.3278,28.7481,28.3012,28.7098,1221497.5687403,0
+UDR.US,D,20160920,000000,28.9259,28.9946,28.7727,28.8572,1879419.3750266,0
+UDR.US,D,20160921,000000,28.8149,29.2707,28.4338,29.2048,1578171.1650762,0
+UDR.US,D,20160922,000000,29.474,29.7981,29.474,29.7775,2021274.9291422,0
+UDR.US,D,20160923,000000,29.6724,30.1841,29.4592,29.9297,1681810.600171,0
+UDR.US,D,20160926,000000,29.8334,30.1359,29.8256,30.0682,1298799.2805042,0
+UDR.US,D,20160927,000000,30.1025,30.1802,29.8158,29.8502,1442917.0952885,0
+UDR.US,D,20160928,000000,29.8502,30.1438,29.6998,30.1203,1459711.9881745,0
+UDR.US,D,20160929,000000,29.9651,30.076,29.5879,29.6724,1491462.0327094,0
+UDR.US,D,20160930,000000,29.8963,30.0024,29.2962,29.3099,2407720.3645767,0
+UDR.US,D,20161003,000000,29.1911,29.1911,28.5791,28.5929,1939798.9290155,0
+UDR.US,D,20161004,000000,28.479,28.6362,27.9869,28.2609,2317351.0939991,0
+UDR.US,D,20161005,000000,28.3012,28.4505,27.5115,27.6667,2910967.4789974,0
+UDR.US,D,20161006,000000,27.5881,28.0507,27.2287,27.7109,2334695.7712061,0
+UDR.US,D,20161007,000000,27.8749,28.1863,27.3995,27.4722,1609649.371808,0
+UDR.US,D,20161010,000000,27.4899,27.7866,27.4722,27.7187,1119442.3269851,0
+UDR.US,D,20161011,000000,27.6048,27.7512,27.4428,27.654,1502327.3998819,0
+UDR.US,D,20161012,000000,27.7031,27.811,27.4683,27.7866,1132178.997087,0
+UDR.US,D,20161013,000000,27.596,28.0812,27.5734,28.0723,1565828.5070709,0
+UDR.US,D,20161014,000000,28.0507,28.1863,27.6971,27.7512,2618127.9148003,0
+UDR.US,D,20161017,000000,27.8523,27.9898,27.7285,27.7777,2760710.4059624,0
+UDR.US,D,20161018,000000,28.0723,28.0969,27.6981,27.7355,1198067.5935957,0
+UDR.US,D,20161019,000000,27.6971,27.8749,27.647,27.7944,1473695.8541897,0
+UDR.US,D,20161020,000000,27.819,28.0645,27.6274,27.6971,1036677.3880615,0
+UDR.US,D,20161021,000000,27.5311,27.7866,27.4899,27.6971,1313175.122378,0
+UDR.US,D,20161024,000000,27.8523,28.0969,27.5145,27.6048,1210298.2584987,0
+UDR.US,D,20161025,000000,27.152,27.6156,26.9398,27.5567,2931605.7715345,0
+UDR.US,D,20161026,000000,27.4251,28.2138,27.4251,28.1214,2905795.433904,0
+UDR.US,D,20161027,000000,28.0645,28.0723,27.1903,27.5734,3092632.5085454,0
+UDR.US,D,20161028,000000,27.5881,28.1598,27.5409,27.811,1912437.9959761,0
+UDR.US,D,20161031,000000,27.8749,28.7471,27.8749,28.7324,2685259.6347457,0
+UDR.US,D,20161101,000000,28.6636,28.812,28.1696,28.5438,2938566.6519091,0
+UDR.US,D,20161102,000000,28.5811,28.8464,28.2776,28.3032,2751097.3252986,0
+UDR.US,D,20161103,000000,28.2462,28.5979,28.1627,28.2776,2790272.5125238,0
+UDR.US,D,20161104,000000,28.3444,28.5173,27.9584,28.4013,2557071.3116013,0
+UDR.US,D,20161107,000000,28.7324,28.8945,28.3032,28.474,1825539.4934543,0
+UDR.US,D,20161108,000000,28.4898,28.9534,28.367,28.8464,1732981.2667839,0
+UDR.US,D,20161109,000000,28.1784,28.5595,27.5213,28.3208,2023537.189811,0
+UDR.US,D,20161110,000000,28.3297,28.3297,27.2375,27.6274,4140875.7297291,0
+UDR.US,D,20161111,000000,27.6117,28.3542,27.5409,27.9584,2321779.9121401,0
+UDR.US,D,20161114,000000,27.8827,28.9199,27.5999,28.7393,3315179.0929516,0
+UDR.US,D,20161115,000000,28.8552,28.8719,27.5734,27.7443,3043958.2699972,0
+UDR.US,D,20161116,000000,27.7443,28.09,27.4722,27.7944,3128051.8543631,0
+UDR.US,D,20161117,000000,27.7355,28.1214,27.3318,27.3907,2403715.0839867,0
+UDR.US,D,20161118,000000,27.4074,27.5655,26.988,27.2375,2082104.4917789,0
+UDR.US,D,20161121,000000,27.3004,27.5499,27.1206,27.2031,1548527.6089858,0
+UDR.US,D,20161122,000000,27.2846,27.7443,27.1206,27.6716,1673243.1278362,0
+UDR.US,D,20161123,000000,27.4634,27.5145,27.1392,27.433,1403089.2937121,0
+UDR.US,D,20161125,000000,27.4722,27.76,27.3799,27.5409,732477.65080287,0
+UDR.US,D,20161128,000000,27.647,28.2138,27.5655,28.0075,2122538.0742275,0
+UDR.US,D,20161129,000000,28.0233,28.3366,27.9662,28.09,1754704.8742953,0
+UDR.US,D,20161130,000000,27.8022,28.1784,27.654,27.9662,2884590.0490211,0
+UDR.US,D,20161201,000000,27.8749,27.9516,27.3759,27.4251,2255637.8039724,0
+UDR.US,D,20161202,000000,27.5813,28.0969,27.5145,27.654,1891815.9933449,0
+UDR.US,D,20161205,000000,27.6716,27.7944,27.5095,27.6628,2391856.03256,0
+UDR.US,D,20161206,000000,27.6372,27.9732,27.3995,27.5213,2213502.9444862,0
+UDR.US,D,20161207,000000,27.5734,27.8995,27.4634,27.8435,2215211.3483576,0
+UDR.US,D,20161208,000000,27.7443,28.3208,27.6048,28.1126,2644225.3620205,0
+UDR.US,D,20161209,000000,28.09,28.536,28.0331,28.1313,1304722.6975028,0
+UDR.US,D,20161212,000000,28.0507,28.4279,28.0507,28.3925,1227067.6984068,0
+UDR.US,D,20161213,000000,28.3208,28.4947,27.981,28.3925,2280388.2796064,0
+UDR.US,D,20161214,000000,28.4201,28.5497,28.1126,28.1696,2745540.4311806,0
+UDR.US,D,20161215,000000,28.1214,28.6606,28.0075,28.3827,2380782.9690884,0
+UDR.US,D,20161216,000000,28.4898,29.1155,28.474,28.9249,4010261.2287388,0
+UDR.US,D,20161219,000000,29.0673,29.3208,28.9435,29.198,1468260.1162461,0
+UDR.US,D,20161220,000000,29.198,29.526,29.0831,29.4533,1792588.0683662,0
+UDR.US,D,20161221,000000,29.4533,29.5928,28.9534,28.9534,1756623.010704,0
+UDR.US,D,20161222,000000,28.8787,29.1292,28.6558,29.0997,1386316.7994466,0
+UDR.US,D,20161223,000000,29.198,29.2893,29.0752,29.2215,778703.31288461,0
+UDR.US,D,20161227,000000,29.198,29.3885,29.142,29.2304,780902.45016841,0
+UDR.US,D,20161228,000000,29.2304,29.2304,28.865,29.1596,1242098.1908701,0
+UDR.US,D,20161229,000000,29.1734,29.526,29.1155,29.4287,1060590.9697846,0
+UDR.US,D,20161230,000000,29.3787,29.9945,29.2657,29.9739,2051381.7294289,0
+UDR.US,D,20170103,000000,30.1271,30.2234,29.3246,29.5338,2267571.1780944,0
+UDR.US,D,20170104,000000,29.5997,30.0524,29.364,29.8324,2206788.4489368,0
+UDR.US,D,20170105,000000,29.6822,29.9808,29.2481,29.9287,3538857.8258114,0
+UDR.US,D,20170106,000000,29.8914,30.3059,29.7922,30.1713,1708844.7169752,0
+UDR.US,D,20170109,000000,30.2264,30.3226,29.8482,29.859,1654421.1597965,0
+UDR.US,D,20170110,000000,29.7687,29.8344,29.5849,29.5947,1073973.1274042,0
+UDR.US,D,20170111,000000,29.5702,29.6498,29.363,29.4199,1670180.6255447,0
+UDR.US,D,20170112,000000,29.4455,29.7863,29.1714,29.7597,1565056.7727834,0
+UDR.US,D,20170113,000000,29.6527,29.8001,29.5044,29.5132,952496.24545186,0
+UDR.US,D,20170117,000000,29.5702,29.8442,29.5545,29.7597,1531543.3459449,0
+UDR.US,D,20170118,000000,29.8001,30.0584,29.6782,29.8766,982062.42448966,0
+UDR.US,D,20170119,000000,29.7372,29.8442,29.4966,29.5771,1281486.1649897,0
+UDR.US,D,20170120,000000,29.7863,29.9847,29.637,29.8766,1827753.9025248,0
+UDR.US,D,20170123,000000,29.8688,29.9248,29.6616,29.859,1941247.7125131,0
+UDR.US,D,20170124,000000,29.8826,30.0751,29.5545,29.6704,1988705.2987214,0
+UDR.US,D,20170125,000000,29.637,29.7274,29.1901,29.2038,1950554.3393239,0
+UDR.US,D,20170126,000000,29.3109,29.3787,28.9809,28.9996,2356185.2113215,0
+UDR.US,D,20170127,000000,29.1646,29.1802,28.7265,28.9229,2204017.1287115,0
+UDR.US,D,20170130,000000,29.4966,29.4966,28.64,28.7,2569841.5796341,0
+UDR.US,D,20170131,000000,28.8502,29.6017,28.8502,28.9485,4225947.7265624,0
+UDR.US,D,20170201,000000,28.8502,29.0044,28.5271,28.5605,2934103.2177184,0
+UDR.US,D,20170202,000000,28.5605,29.0398,28.5605,28.9662,3621566.7681838,0
+UDR.US,D,20170203,000000,29.1567,29.1802,28.5831,28.7088,2883410.0489693,0
+UDR.US,D,20170206,000000,28.6833,28.8748,28.5006,28.7894,1346000.300696,0
+UDR.US,D,20170207,000000,28.8984,29.0232,28.7,28.9229,1694950.4454418,0
+UDR.US,D,20170208,000000,28.9289,29.5771,28.8502,29.5771,3301084.251953,0
+UDR.US,D,20170209,000000,29.5348,29.5771,29.2844,29.3198,1283211.8768861,0
+UDR.US,D,20170210,000000,29.2196,29.6095,29.1361,29.5702,924911.3262077,0
+UDR.US,D,20170213,000000,29.5849,29.5849,28.8454,29.2461,2075261.7132213,0
+UDR.US,D,20170214,000000,29.2038,29.3286,28.807,29.2883,1464270.1074428,0
+UDR.US,D,20170215,000000,29.1646,29.3198,28.7894,29.2038,1400732.3479658,0
+UDR.US,D,20170216,000000,29.0801,29.4377,29.0565,29.3787,1405513.4353198,0
+UDR.US,D,20170217,000000,29.5132,29.5771,29.2147,29.4779,1428803.9281459,0
+UDR.US,D,20170221,000000,29.3552,29.8521,29.3109,29.7775,1111656.7701289,0
+UDR.US,D,20170222,000000,29.8688,29.9169,29.3512,29.5545,1313077.382943,0
+UDR.US,D,20170223,000000,29.6704,30.0416,29.6193,29.9769,1651012.4970067,0
+UDR.US,D,20170224,000000,29.9513,30.0162,29.7687,29.9847,924721.95605271,0
+UDR.US,D,20170227,000000,30.0486,30.2901,29.9994,30.1183,961185.89208023,0
+UDR.US,D,20170228,000000,30.134,30.3019,29.9385,30.2322,1905088.1941004,0
+UDR.US,D,20170301,000000,29.9916,30.3481,29.8177,30.1792,1811381.5290707,0
+UDR.US,D,20170302,000000,30.1713,30.2901,29.9847,30.134,1553027.6954648,0
+UDR.US,D,20170303,000000,29.9994,29.9994,29.363,29.7372,2114653.7598175,0
+UDR.US,D,20170306,000000,29.6291,29.9769,29.5624,29.9337,1436215.8352876,0
+UDR.US,D,20170307,000000,29.9002,30.0083,29.6616,30.0083,1304940.574993,0
+UDR.US,D,20170308,000000,30.1183,30.1487,29.6842,29.7529,1603570.182585,0
+UDR.US,D,20170309,000000,29.7775,29.9042,29.1213,29.1312,1933954.9253076,0
+UDR.US,D,20170310,000000,29.4111,29.7597,28.7658,28.8984,1710339.3158329,0
+UDR.US,D,20170313,000000,28.9996,29.2196,28.9289,29.1057,1452552.5745728,0
+UDR.US,D,20170314,000000,29.1901,29.1901,28.9612,29.0644,1260200.3486969,0
+UDR.US,D,20170315,000000,29.1488,30.0083,28.973,29.8766,1626702.8669487,0
+UDR.US,D,20170316,000000,29.7529,30.1016,29.7372,29.8766,1818015.5932102,0
+UDR.US,D,20170317,000000,29.8766,30.0917,29.7775,29.9591,2409866.5596667,0
+UDR.US,D,20170320,000000,29.9847,30.0486,29.8138,29.9002,1201883.5040308,0
+UDR.US,D,20170321,000000,29.9591,30.0819,29.8914,29.9591,1375760.9404844,0
+UDR.US,D,20170322,000000,30.1016,30.1016,29.6744,29.9091,2369684.452639,0
+UDR.US,D,20170323,000000,29.8521,30.3314,29.7687,30.1419,1586546.2128988,0
+UDR.US,D,20170324,000000,30.2489,30.412,30.1183,30.1576,1184789.2841257,0
+UDR.US,D,20170327,000000,30.0819,30.2264,29.6744,29.8826,1707429.5314083,0
+UDR.US,D,20170328,000000,29.8442,30.0751,29.5132,30.0328,1527371.0938203,0
+UDR.US,D,20170329,000000,29.969,30.0083,29.6616,29.9002,1703489.4104414,0
+UDR.US,D,20170330,000000,29.8344,29.9847,29.5545,29.9435,1147191.1634064,0
+UDR.US,D,20170331,000000,29.9091,30.1379,29.8432,30.0328,1721406.2705898,0
+UDR.US,D,20170403,000000,30.0328,30.134,29.691,29.859,1075433.1102121,0
+UDR.US,D,20170404,000000,29.8177,30.3059,29.7372,29.9769,1056228.3293859,0
+UDR.US,D,20170405,000000,29.9591,30.0289,29.527,29.9337,1455765.758493,0
+UDR.US,D,20170406,000000,29.8678,30.191,29.7667,30.1114,1100074.6471009,0
+UDR.US,D,20170407,000000,30.1595,30.2971,30.0594,30.2008,1139887.1768906,0
+UDR.US,D,20170410,000000,30.1733,30.4355,30.0839,30.3776,967909.55070163,0
+UDR.US,D,20170411,000000,30.3688,30.5917,30.2783,30.5102,1097772.6797867,0
+UDR.US,D,20170412,000000,30.4935,30.5956,30.2292,30.244,1574689.1977102,0
+UDR.US,D,20170413,000000,30.244,30.3265,30.0662,30.1025,1232286.5769793,0
+UDR.US,D,20170417,000000,30.2352,30.6271,30.1507,30.6271,1512436.3045537,0
+UDR.US,D,20170418,000000,30.5956,30.8275,30.519,30.7027,986749.84488533,0
+UDR.US,D,20170419,000000,30.6781,30.7508,30.4601,30.5102,1098813.19752,0
+UDR.US,D,20170420,000000,30.4679,30.4768,30.1389,30.2931,1372844.029226,0
+UDR.US,D,20170421,000000,30.2352,30.4022,30.1203,30.2519,1067135.4394422,0
+UDR.US,D,20170424,000000,30.4601,30.5013,29.5987,30.0496,1958644.3137947,0
+UDR.US,D,20170425,000000,30.1438,31.0219,29.9857,30.961,2956836.7993896,0
+UDR.US,D,20170426,000000,30.8952,31.3617,30.6958,31.0622,3263770.1864662,0
+UDR.US,D,20170427,000000,31.128,31.2606,30.7705,30.9365,1858793.299919,0
+UDR.US,D,20170428,000000,30.9296,31.2026,30.7508,31.1967,2399519.4151226,0
+UDR.US,D,20170501,000000,31.1801,31.5798,31.0779,31.4216,1919179.9807416,0
+UDR.US,D,20170502,000000,31.4295,31.5386,31.1545,31.2694,1158787.540102,0
+UDR.US,D,20170503,000000,31.3529,31.3529,31.0219,31.0868,1740938.8857702,0
+UDR.US,D,20170504,000000,30.9365,31.4688,30.7931,31.4295,1986971.4418722,0
+UDR.US,D,20170505,000000,31.4875,31.7468,31.406,31.731,1844465.3096434,0
+UDR.US,D,20170508,000000,31.8135,31.8391,31.4216,31.6898,2438706.8197771,0
+UDR.US,D,20170509,000000,31.6623,31.7566,31.292,31.3686,1848887.0009507,0
+UDR.US,D,20170510,000000,31.3303,31.6623,31.2783,31.3451,1738980.024597,0
+UDR.US,D,20170511,000000,31.0868,31.4875,31.0131,31.4216,1324647.2885417,0
+UDR.US,D,20170512,000000,31.4551,31.5641,31.3784,31.4619,1074504.5855811,0
+UDR.US,D,20170515,000000,31.4688,31.7045,31.4148,31.5798,1247794.5673066,0
+UDR.US,D,20170516,000000,31.6211,31.6387,31.3882,31.4551,1296960.5573863,0
+UDR.US,D,20170517,000000,31.4875,31.738,31.1545,31.2468,3147813.5463439,0
+UDR.US,D,20170518,000000,31.2783,31.738,31.1015,31.6309,1899623.9488216,0
+UDR.US,D,20170519,000000,31.6387,31.7566,31.4551,31.6122,1651369.8568152,0
+UDR.US,D,20170522,000000,31.68,31.8922,31.5542,31.8293,1342939.8346427,0
+UDR.US,D,20170523,000000,31.958,32.233,31.9108,31.9815,1744444.2698758,0
+UDR.US,D,20170524,000000,32.0385,32.1563,31.8489,32.0748,954702.50956946,0
+UDR.US,D,20170525,000000,32.2055,32.2742,31.8293,31.9992,977367.87726021,0
+UDR.US,D,20170526,000000,32.0473,32.2477,31.9795,32.0199,896968.02903582,0
+UDR.US,D,20170530,000000,31.9903,32.1976,31.9383,32.0297,1072877.6312387,0
+UDR.US,D,20170531,000000,32.0984,32.3047,32.0906,32.2566,2110411.2574741,0
+UDR.US,D,20170601,000000,32.2231,32.29,31.9913,32.1387,2204309.328897,0
+UDR.US,D,20170602,000000,32.29,32.9382,32.29,32.8753,1687694.3105243,0
+UDR.US,D,20170605,000000,32.7742,33.333,32.6661,33.3026,1586538.0679458,0
+UDR.US,D,20170606,000000,33.2938,33.3252,32.9107,32.9342,1489129.5218218,0
+UDR.US,D,20170607,000000,32.9755,33.5599,32.8665,33.4106,2334625.5209873,0
+UDR.US,D,20170608,000000,33.4676,33.5108,32.895,33.3665,1153181.7762665,0
+UDR.US,D,20170609,000000,33.3576,33.6592,33.1769,33.6041,1296906.5970733,0
+UDR.US,D,20170612,000000,33.0491,33.4598,33.0491,33.1916,1505750.3163394,0
+UDR.US,D,20170613,000000,33.224,33.3939,32.8911,33.1268,2086635.1218312,0
+UDR.US,D,20170614,000000,33.4185,33.4932,33.0669,33.168,1296812.9301149,0
+UDR.US,D,20170615,000000,33.0992,33.6414,33.059,33.4185,1161525.2623965,0
+UDR.US,D,20170616,000000,33.5108,33.6847,33.4676,33.5776,2093108.3231509,0
+UDR.US,D,20170619,000000,33.6326,34.0108,33.5865,33.8271,1161019.2571975,0
+UDR.US,D,20170620,000000,33.8781,33.9175,33.2859,33.6326,1179865.6600957,0
+UDR.US,D,20170621,000000,33.6503,33.668,33.2329,33.502,1077645.4830444,0
+UDR.US,D,20170622,000000,33.4254,33.5177,32.9638,33.1091,1815400.0452092,0
+UDR.US,D,20170623,000000,33.1425,33.3665,33.0443,33.1425,2117568.6348377,0
+UDR.US,D,20170626,000000,33.2427,33.4018,33.0365,33.1916,1543619.2567427,0
+UDR.US,D,20170627,000000,33.0491,33.1916,32.6583,32.7555,1622142.7114421,0
+UDR.US,D,20170628,000000,32.8331,32.9342,32.5571,32.614,1777043.4257509,0
+UDR.US,D,20170629,000000,32.449,32.8086,32.2742,32.7486,1728744.8731554,0
+UDR.US,D,20170630,000000,32.784,32.9922,32.4991,32.5571,1600802.9348363,0
+UDR.US,D,20170703,000000,32.6749,32.8753,32.4304,32.8331,613583.7370399,0
+UDR.US,D,20170705,000000,32.8419,33.1729,32.7201,32.8753,1612706.783504,0
+UDR.US,D,20170706,000000,32.7732,32.8331,32.0001,32.0591,1791001.8387883,0
+UDR.US,D,20170707,000000,32.1082,32.3174,32.0129,32.1406,1537183.7258302,0
+UDR.US,D,20170710,000000,32.2074,32.3273,31.8577,31.8577,1389377.2654999,0
+UDR.US,D,20170711,000000,31.9589,32.0001,31.4659,31.789,1077190.3838009,0
+UDR.US,D,20170712,000000,32.0768,32.2694,31.9354,32.0001,1285640.0909703,0
+UDR.US,D,20170713,000000,32.0001,32.0591,31.8047,31.8293,855893.03154611,0
+UDR.US,D,20170714,000000,31.9923,32.1995,31.9393,32.1318,1485644.5000984,0
+UDR.US,D,20170717,000000,32.1161,32.5207,32.0994,32.4628,817460.05315431,0
+UDR.US,D,20170718,000000,32.4274,32.6573,32.1779,32.5129,1852810.8320117,0
+UDR.US,D,20170719,000000,32.563,32.95,32.5335,32.9431,1044352.9880534,0
+UDR.US,D,20170720,000000,32.9598,33.1945,32.9068,33.0688,1539791.1288783,0
+UDR.US,D,20170721,000000,33.0688,33.2191,32.8911,33.1533,1386108.0850285,0
+UDR.US,D,20170724,000000,33.1533,33.2033,32.8832,32.9598,1855793.9210124,0
+UDR.US,D,20170725,000000,33.0934,33.0934,32.5385,32.5708,997928.79274466,0
+UDR.US,D,20170726,000000,32.563,33.1612,32.395,33.0011,983512.22610639,0
+UDR.US,D,20170727,000000,32.3371,32.7241,32.0001,32.5708,2392346.7659724,0
+UDR.US,D,20170728,000000,32.6475,33.2191,32.5708,33.11,1712430.5324906,0
+UDR.US,D,20170731,000000,33.119,33.1631,32.7918,32.9156,1625623.660689,0
+UDR.US,D,20170801,000000,32.9932,33.1612,32.8331,32.9254,1348067.0824951,0
+UDR.US,D,20170802,000000,32.8076,33.0011,32.6809,32.8665,1151616.92719,0
+UDR.US,D,20170803,000000,32.7153,33.1258,32.563,32.6573,1385171.4154447,0
+UDR.US,D,20170804,000000,32.6573,32.8803,32.5129,32.5385,1380965.5653894,0
+UDR.US,D,20170807,000000,32.5453,32.7153,32.4274,32.6121,831292.21942178,0
+UDR.US,D,20170808,000000,32.4628,32.6376,32.3371,32.5453,2238706.4831253,0
+UDR.US,D,20170809,000000,32.6573,32.8331,32.4186,32.6907,1371369.7927506,0
+UDR.US,D,20170810,000000,32.6573,32.783,32.5551,32.673,1011849.5353749,0
+UDR.US,D,20170811,000000,32.7153,32.7153,32.3449,32.395,856592.47937665,0
+UDR.US,D,20170814,000000,32.5385,32.8911,32.4628,32.8488,915492.70629453,0
+UDR.US,D,20170815,000000,32.8076,32.9676,32.6052,32.95,1461551.7294114,0
+UDR.US,D,20170816,000000,33.171,33.28,32.7153,32.783,1518564.363494,0
+UDR.US,D,20170817,000000,32.7918,33.11,32.6907,33.0335,1329605.5286214,0
+UDR.US,D,20170818,000000,32.9765,33.0011,32.7153,32.8076,968900.18059845,0
+UDR.US,D,20170821,000000,32.9068,33.2486,32.8076,33.1278,1078659.5296807,0
+UDR.US,D,20170822,000000,33.1278,33.3134,32.9156,33.0609,1264850.0986855,0
+UDR.US,D,20170823,000000,33.1012,33.2712,33.0089,33.1278,1343399.0063626,0
+UDR.US,D,20170824,000000,33.2269,33.3066,32.8871,32.9598,2860600.1083645,0
+UDR.US,D,20170825,000000,33.0335,33.1278,32.7997,32.8753,1826672.660027,0
+UDR.US,D,20170828,000000,32.8832,32.9342,32.621,32.783,1772869.1373881,0
+UDR.US,D,20170829,000000,32.8331,32.9598,32.5551,32.6052,1357829.8266685,0
+UDR.US,D,20170830,000000,32.5385,32.6809,32.3449,32.621,1750380.922423,0
+UDR.US,D,20170831,000000,32.6907,32.8125,32.5905,32.6907,2432726.388108,0
+UDR.US,D,20170901,000000,32.7398,32.8832,32.6298,32.7064,1178271.285565,0
+UDR.US,D,20170905,000000,32.6995,32.9431,32.5807,32.8999,1883332.0067774,0
+UDR.US,D,20170906,000000,32.9598,33.1012,32.8203,32.8911,1240958.9155827,0
+UDR.US,D,20170907,000000,32.9598,33.2456,32.7997,33.2033,1510045.7608767,0
+UDR.US,D,20170908,000000,33.2191,33.4303,33.1612,33.3066,2488592.6200695,0
+UDR.US,D,20170911,000000,33.3713,33.5747,33.2712,33.5079,1586369.060173,0
+UDR.US,D,20170912,000000,33.4726,33.4726,32.7997,33.0011,2340321.8974238,0
+UDR.US,D,20170913,000000,33.0089,33.0511,32.5031,32.5974,1657014.3091771,0
+UDR.US,D,20170914,000000,32.5807,32.838,32.4628,32.7997,1493444.3106222,0
+UDR.US,D,20170915,000000,32.8753,32.9156,32.5807,32.783,2729569.196657,0
+UDR.US,D,20170918,000000,32.7918,32.8753,32.5807,32.7732,1188639.8106105,0
+UDR.US,D,20170919,000000,32.7398,32.8076,32.3086,32.3862,1533903.3460485,0
+UDR.US,D,20170920,000000,32.4108,32.5974,32.2506,32.3636,1486956.8556349,0
+UDR.US,D,20170921,000000,32.3773,32.4461,32.124,32.124,1119290.6272372,0
+UDR.US,D,20170922,000000,32.2074,32.2506,31.9393,32.0061,816812.52939852,0
+UDR.US,D,20170925,000000,32.0405,32.1995,31.9766,32.0994,1474868.7274078,0
+UDR.US,D,20170926,000000,32.0994,32.2074,32.0493,32.067,1188962.5543693,0
+UDR.US,D,20170927,000000,32.0493,32.0493,31.7036,31.8676,1178090.0603629,0
+UDR.US,D,20170928,000000,31.8892,32.067,31.7841,32.0405,1244669.9597492,0
+UDR.US,D,20170929,000000,31.9589,32.0307,31.7733,32.0218,1488758.9264647,0
+UDR.US,D,20171002,000000,32.0591,32.0994,31.8047,31.9766,1336537.901661,0
+UDR.US,D,20171003,000000,31.9835,32.0405,31.7301,31.9678,1325299.9028931,0
+UDR.US,D,20171004,000000,31.9491,32.4029,31.9206,32.3273,935480.42071843,0
+UDR.US,D,20171005,000000,32.621,32.8036,32.3685,32.4628,1580332.6319529,0
+UDR.US,D,20171006,000000,32.3439,32.4186,31.8784,32.394,1170949.9910243,0
+UDR.US,D,20171009,000000,32.394,32.6396,32.394,32.564,1366900.2498451,0
+UDR.US,D,20171010,000000,32.6318,32.8901,32.5984,32.8026,1670922.834378,0
+UDR.US,D,20171011,000000,32.8282,32.9392,32.7427,32.7762,1315725.5107556,0
+UDR.US,D,20171012,000000,32.786,33.0521,32.7506,33.0473,1212408.8194196,0
+UDR.US,D,20171013,000000,33.2005,33.2515,33.0227,33.1072,1296384.3019684,0
+UDR.US,D,20171016,000000,33.0737,33.1769,32.8184,32.9038,1141495.805089,0
+UDR.US,D,20171017,000000,32.8282,32.9638,32.7251,32.9097,1080126.6393224,0
+UDR.US,D,20171018,000000,32.8705,32.9392,32.6661,32.7251,867160.55576827,0
+UDR.US,D,20171019,000000,32.7673,32.786,32.5532,32.7005,1329761.3008457,0
+UDR.US,D,20171020,000000,32.7427,32.7427,32.4362,32.613,1617781.0891626,0
+UDR.US,D,20171023,000000,32.7172,32.7329,32.5561,32.7251,1160878.7567599,0
+UDR.US,D,20171024,000000,32.5718,32.8026,32.1132,32.284,1849087.5704159,0
+UDR.US,D,20171025,000000,32.2153,32.5129,32.1986,32.4362,1951255.8233926,0
+UDR.US,D,20171026,000000,32.6229,32.6229,32.3439,32.4716,1829953.0398086,0
+UDR.US,D,20171027,000000,32.394,32.7427,32.3263,32.6927,1726091.6547472,0
+UDR.US,D,20171030,000000,32.7506,32.8409,32.6318,32.7329,2273701.273273,0
+UDR.US,D,20171031,000000,32.5984,32.9392,32.4068,32.9294,1722541.4734006,0
+UDR.US,D,20171101,000000,32.9902,33.2613,32.8705,33.1916,1835758.3549902,0
+UDR.US,D,20171102,000000,33.2329,33.2868,32.234,32.3685,2794108.7853411,0
+UDR.US,D,20171103,000000,32.1829,32.8449,32.1298,32.6583,2767358.7237695,0
+UDR.US,D,20171106,000000,32.7005,33.2427,32.7005,33.0129,2138214.0542085,0
+UDR.US,D,20171107,000000,33.0836,33.3929,33.0836,33.3527,1776381.6483275,0
+UDR.US,D,20171108,000000,33.4057,34.0068,33.3792,33.997,2837146.7164804,0
+UDR.US,D,20171109,000000,33.9214,34.2209,33.7191,33.8114,2217691.4865166,0
+UDR.US,D,20171110,000000,33.6258,34.0737,33.6258,33.7357,1323644.4412155,0
+UDR.US,D,20171113,000000,33.7701,34.0835,33.7534,33.9047,1814875.7138661,0
+UDR.US,D,20171114,000000,33.8889,34.0333,33.7102,33.9469,1230168.8892245,0
+UDR.US,D,20171115,000000,33.9469,34.2377,33.4126,33.447,1484447.1920217,0
+UDR.US,D,20171116,000000,33.4214,33.667,33.3429,33.5383,1926680.4642462,0
+UDR.US,D,20171117,000000,33.4558,33.6178,33.115,33.2515,5065463.2940589,0
+UDR.US,D,20171120,000000,33.2329,33.5295,33.1513,33.4381,2127736.5904179,0
+UDR.US,D,20171121,000000,33.4892,33.8458,33.3891,33.7455,2213762.56486,0
+UDR.US,D,20171122,000000,33.6394,33.779,33.4057,33.667,1384031.1220382,0
+UDR.US,D,20171124,000000,33.7279,33.7858,33.6316,33.6758,438959.00115744,0
+UDR.US,D,20171127,000000,33.6394,33.7279,33.5079,33.5295,1030775.3515641,0
+UDR.US,D,20171128,000000,33.499,33.5845,33.2958,33.4726,1682859.2628573,0
+UDR.US,D,20171129,000000,33.1425,33.499,32.8449,33.4126,2098389.3069894,0
+UDR.US,D,20171130,000000,33.4804,33.5147,33.2093,33.3891,2198169.0525272,0
+UDR.US,D,20171201,000000,33.499,33.7573,33.1248,33.2958,1670213.2053563,0
+UDR.US,D,20171204,000000,33.3891,33.4726,33.2427,33.3527,1425709.8641619,0
+UDR.US,D,20171205,000000,33.4293,33.4293,32.9097,32.9392,1470355.4053804,0
+UDR.US,D,20171206,000000,32.9902,33.1425,32.8184,32.9971,1075104.2577386,0
+UDR.US,D,20171207,000000,33.0305,33.115,32.8655,32.9638,1409111.4682647,0
+UDR.US,D,20171208,000000,32.9971,33.2171,32.8282,33.1336,1429391.382874,0
+UDR.US,D,20171211,000000,33.3703,33.4214,33.1513,33.3046,1506998.5303718,0
+UDR.US,D,20171212,000000,33.2171,33.4646,33.1248,33.4214,1763993.1749621,0
+UDR.US,D,20171213,000000,33.4726,33.5659,32.9902,33.1336,2383451.4592833,0
+UDR.US,D,20171214,000000,33.0571,33.2427,32.9638,33.1916,1437926.2753972,0
+UDR.US,D,20171215,000000,33.3703,33.5079,33.2427,33.4126,4340087.0240683,0
+UDR.US,D,20171218,000000,33.4293,33.6316,33.335,33.4214,1805042.719474,0
+UDR.US,D,20171219,000000,33.4057,33.5383,32.2634,32.3763,2196687.6892181,0
+UDR.US,D,20171220,000000,32.3263,32.5669,32.2153,32.284,1946220.2062604,0
+UDR.US,D,20171221,000000,32.394,32.4186,31.9884,31.9884,1243636.5688496,0
+UDR.US,D,20171222,000000,32.0984,32.4628,32.0169,32.394,1467450.7115514,0
+UDR.US,D,20171226,000000,32.4274,32.564,32.2919,32.5394,830153.9622536,0
+UDR.US,D,20171227,000000,32.6396,32.7005,32.4362,32.564,973568.25673097,0
+UDR.US,D,20171228,000000,32.6494,32.8184,32.4795,32.786,1227067.6984068,0
+UDR.US,D,20171229,000000,32.8026,32.8026,32.5984,32.7005,1254415.3958976,0
+UDR.US,D,20180102,000000,32.7427,32.8026,32.3076,32.3076,1520338.9451078,0
+UDR.US,D,20180103,000000,32.3439,32.6102,32.3439,32.5463,1285107.6146742,0
+UDR.US,D,20180104,000000,32.4461,32.5296,31.7988,31.8862,1415352.5384267,0
+UDR.US,D,20180105,000000,31.8931,31.9108,31.6475,31.8431,1561798.7916221,0
+UDR.US,D,20180108,000000,31.9256,32.1751,31.8431,31.9256,1612974.5488306,0
+UDR.US,D,20180109,000000,31.9158,32.0836,31.1663,31.6181,1700105.1825103,0
+UDR.US,D,20180110,000000,31.4158,31.4815,30.8962,31.1663,2771123.7282489,0
+UDR.US,D,20180111,000000,31.1918,31.3353,30.8471,30.8844,1726451.050794,0
+UDR.US,D,20180112,000000,30.8471,30.9747,30.409,30.5564,1854969.244531,0
+UDR.US,D,20180116,000000,30.7126,31.1487,30.6958,30.8766,2077030.1861204,0
+UDR.US,D,20180117,000000,31.0376,31.071,30.6427,30.8844,1211335.7218746,0
+UDR.US,D,20180118,000000,30.7538,30.8569,30.4345,30.7126,1516678.806897,0
+UDR.US,D,20180119,000000,30.8471,30.8766,30.6389,30.7891,1734458.5576167,0
+UDR.US,D,20180122,000000,30.8313,31.1487,30.7813,31.1231,2084277.1579658,0
+UDR.US,D,20180123,000000,31.2518,31.7045,31.2518,31.6967,1867077.7351404,0
+UDR.US,D,20180124,000000,31.6279,31.7144,31.3617,31.5169,1883361.5322316,0
+UDR.US,D,20180125,000000,31.5091,31.6014,31.1997,31.4394,1589014.1336283,0
+UDR.US,D,20180126,000000,31.5346,31.6014,31.0268,31.2518,1198526.7653156,0
+UDR.US,D,20180129,000000,31.1575,31.2684,30.8402,30.8569,1705354.6046562,0
+UDR.US,D,20180130,000000,30.7538,31.0033,30.6251,30.7214,1555327.6265407,0
+UDR.US,D,20180131,000000,30.7813,31.2861,30.6015,31.2684,2557769.7413127,0
+UDR.US,D,20180201,000000,31.2429,31.3892,30.2066,30.2264,2092911.8261621,0
+UDR.US,D,20180202,000000,29.969,30.3,29.6645,30.1311,2075926.5450021,0
+UDR.US,D,20180205,000000,29.9513,30.4218,29.2579,29.2579,2470737.8651871,0
+UDR.US,D,20180206,000000,28.865,29.4976,28.5124,29.3688,2737245.814768,0
+UDR.US,D,20180207,000000,29.0683,29.7549,28.9289,28.9289,2934546.0995324,0
+UDR.US,D,20180208,000000,28.8464,29.3688,28.1686,28.1774,3469882.2921525,0
+UDR.US,D,20180209,000000,28.3326,29.1292,28.146,28.9229,3039599.702075,0
+UDR.US,D,20180212,000000,29.0104,29.085,28.1618,28.8738,2177935.9713971,0
+UDR.US,D,20180213,000000,28.7687,29.2215,28.7,29.1027,2534572.9154451,0
+UDR.US,D,20180214,000000,28.8738,28.9229,28.4938,28.9229,1520617.9097447,0
+UDR.US,D,20180215,000000,29.0683,29.4877,28.9662,29.4455,1993442.6069536,0
+UDR.US,D,20180216,000000,29.5152,29.8226,29.4287,29.6262,3106503.3633391,0
+UDR.US,D,20180220,000000,29.308,29.7883,29.308,29.308,2079626.3898582,0
+UDR.US,D,20180221,000000,29.3001,29.3728,28.3827,28.4367,2330119.3257937,0
+UDR.US,D,20180222,000000,28.5202,28.9229,28.4682,28.6234,1513504.3115031,0
+UDR.US,D,20180223,000000,28.7854,29.2402,28.6489,29.2215,1201026.2477378,0
+UDR.US,D,20180226,000000,29.3001,29.4189,29.0605,29.2215,1518575.5628042,0
+UDR.US,D,20180227,000000,29.1892,29.2825,28.5301,28.7432,2102860.886133,0
+UDR.US,D,20180228,000000,28.865,29.1892,28.7687,28.7756,2569423.1326787,0
+UDR.US,D,20180301,000000,28.6744,29.2657,28.5635,28.8464,2048143.0925309,0
+UDR.US,D,20180302,000000,28.7511,28.9229,28.3592,28.5713,1642791.1851702,0
+UDR.US,D,20180305,000000,28.4682,28.9819,28.2816,28.8208,1723835.502793,0
+UDR.US,D,20180306,000000,28.7756,29.0939,28.5801,29.0016,1608553.8756426,0
+UDR.US,D,20180307,000000,28.865,29.2481,28.8031,29.2304,1880007.8478738,0
+UDR.US,D,20180308,000000,29.2736,29.5643,29.1469,29.5152,1231292.8927251,0
+UDR.US,D,20180309,000000,29.7883,30.1644,29.53,30.1644,1959273.5114065,0
+UDR.US,D,20180312,000000,30.1467,30.3089,29.9857,30.2332,1892995.9933967,0
+UDR.US,D,20180313,000000,30.4139,30.5376,30.2264,30.3089,2401084.2641991,0
+UDR.US,D,20180314,000000,30.3432,30.5504,30.2803,30.4218,2139066.2199059,0
+UDR.US,D,20180315,000000,30.4807,30.6595,30.3432,30.5328,1443035.1971056,0
+UDR.US,D,20180316,000000,30.5063,30.8235,30.4631,30.7813,2473735.2078554,0
+UDR.US,D,20180319,000000,30.5564,30.6349,30.1703,30.5151,1820396.9738152,0
+UDR.US,D,20180320,000000,30.5063,30.7126,30.2264,30.3265,1498726.3125798,0
+UDR.US,D,20180321,000000,30.2833,30.5406,30.0436,30.2066,1151747.2464365,0
+UDR.US,D,20180322,000000,30.1311,30.4974,29.7549,29.7617,2144312.5876945,0
+UDR.US,D,20180323,000000,29.7451,29.8648,29.1243,29.2215,2491234.6391674,0
+UDR.US,D,20180326,000000,29.4189,29.5584,29.2038,29.4877,1596463.7111772,0
+UDR.US,D,20180327,000000,29.4877,30.1311,29.2215,29.6998,1855027.2773204,0
+UDR.US,D,20180328,000000,29.8747,30.5612,29.8747,30.4709,1973578.0849423,0
+UDR.US,D,20180329,000000,30.5504,30.7636,30.3432,30.4886,1750100.9396669,0
+UDR.US,D,20180402,000000,30.4139,30.4807,29.9071,30.1143,1988187.0760929,0
+UDR.US,D,20180403,000000,30.1644,30.687,29.9553,30.5504,1960075.7892675,0
+UDR.US,D,20180404,000000,30.3786,30.8912,30.2833,30.8313,2060706.6823837,0
+UDR.US,D,20180405,000000,30.8667,30.9276,30.5504,30.8402,1462952.6613107,0
+UDR.US,D,20180406,000000,30.9208,31.067,30.7224,30.8422,1524412.4396784,0
+UDR.US,D,20180409,000000,30.8696,31.0072,30.6919,30.7224,1510685.1396795,0
+UDR.US,D,20180410,000000,30.8598,31.0416,30.7911,30.9119,2328198.1350277,0
+UDR.US,D,20180411,000000,30.8696,31.2115,30.8255,30.8795,1997542.5726212,0
+UDR.US,D,20180412,000000,30.9629,30.9629,30.3678,30.4542,2207907.3618418,0
+UDR.US,D,20180413,000000,30.5318,30.6919,30.4287,30.6605,1934599.3947061,0
+UDR.US,D,20180416,000000,30.7656,31.0916,30.6605,30.903,1395105.203629,0
+UDR.US,D,20180417,000000,30.9797,31.3775,30.8854,31.181,1298194.5177511,0
+UDR.US,D,20180418,000000,31.2213,31.2832,30.9797,31.0072,1247817.9840462,0
+UDR.US,D,20180419,000000,30.8696,30.9296,30.4198,30.5564,1610307.076755,0
+UDR.US,D,20180420,000000,30.6427,30.687,30.2637,30.359,1360806.8069545,0
+UDR.US,D,20180423,000000,30.4453,30.523,30.1841,30.3334,1045044.290931,0
+UDR.US,D,20180424,000000,30.2981,30.5564,30.2273,30.3844,1203040.087343,0
+UDR.US,D,20180425,000000,30.2735,30.6163,30.1752,30.4375,1430206.8962834,0
+UDR.US,D,20180426,000000,30.5564,31.0916,30.2028,30.9119,1328412.2930212,0
+UDR.US,D,20180427,000000,30.9208,31.4905,30.8167,31.3598,1444393.3680022,0
+UDR.US,D,20180430,000000,31.4629,31.5248,31.2213,31.2213,1613758.5005475,0
+UDR.US,D,20180501,000000,31.2213,31.4295,30.8696,31.3509,2407018.880508,0
+UDR.US,D,20180502,000000,31.24,31.3185,30.9629,31.1467,1566597.1870011,0
+UDR.US,D,20180503,000000,31.1083,31.3509,30.9973,31.016,1744328.204297,0
+UDR.US,D,20180504,000000,30.9973,31.4334,30.9443,31.3676,1293517.2785466,0
+UDR.US,D,20180507,000000,31.4472,31.5169,31.2488,31.4561,1244179.2263368,0
+UDR.US,D,20180508,000000,31.4295,31.4295,31.1633,31.2832,1689682.6971518,0
+UDR.US,D,20180509,000000,31.2832,31.4708,31.1761,31.4384,1108251.1616964,0
+UDR.US,D,20180510,000000,31.5248,31.7399,31.405,31.5936,1200207.6799709,0
+UDR.US,D,20180511,000000,31.6809,31.7576,31.3107,31.3421,985485.34094714,0
+UDR.US,D,20180514,000000,31.4629,31.4629,30.9443,31.1633,1204128.4566746,0
+UDR.US,D,20180515,000000,30.9443,31.075,30.412,30.4699,2372085.1775071,0
+UDR.US,D,20180516,000000,30.5662,30.6526,30.2028,30.2312,2075056.0531605,0
+UDR.US,D,20180517,000000,30.2312,30.3766,29.8914,29.9955,1310104.4751335,0
+UDR.US,D,20180518,000000,30.0398,30.1016,29.7843,29.9455,1313577.2794275,0
+UDR.US,D,20180521,000000,30.0476,30.3412,29.8413,30.2126,1574314.5298767,0
+UDR.US,D,20180522,000000,30.247,30.3924,30.0869,30.359,1147244.1056002,0
+UDR.US,D,20180523,000000,30.4287,30.9629,30.2981,30.7459,1200438.7930096,0
+UDR.US,D,20180524,000000,30.7823,30.9374,30.3924,30.576,1163696.9104643,0
+UDR.US,D,20180525,000000,30.6163,30.8795,30.6163,30.687,908138.83194225,0
+UDR.US,D,20180529,000000,30.6427,30.8942,30.5494,30.6968,1454449.33048,0
+UDR.US,D,20180530,000000,30.6427,31.5248,30.6427,31.4708,1978143.3310445,0
+UDR.US,D,20180531,000000,31.3676,31.5857,31.2566,31.4993,2459217.8474249,0
+UDR.US,D,20180601,000000,31.7163,31.9196,31.4993,31.7576,1933938.6354018,0
+UDR.US,D,20180604,000000,31.8539,32.234,31.7576,32.2251,1463197.0098978,0
+UDR.US,D,20180605,000000,32.3184,32.3881,31.9668,32.0021,1729073.7256287,0
+UDR.US,D,20180606,000000,31.9196,32.1455,31.8804,32.1367,1456334.887077,0
+UDR.US,D,20180607,000000,32.1642,32.2428,31.9481,32.1112,1736746.2712634,0
+UDR.US,D,20180608,000000,32.1986,32.5001,32.1554,32.3636,1873687.3644211,0
+UDR.US,D,20180611,000000,32.3381,32.3607,32.069,32.1741,1198679.4831825,0
+UDR.US,D,20180612,000000,32.1455,32.4058,32.0081,32.2153,1812692.8664881,0
+UDR.US,D,20180613,000000,32.3184,32.4226,31.5494,31.6809,1599521.1228732,0
+UDR.US,D,20180614,000000,31.7399,32.2674,31.6908,32.0424,1536047.5049003,0
+UDR.US,D,20180615,000000,32.121,32.2585,31.8351,31.9196,3097135.6493816,0
+UDR.US,D,20180618,000000,31.8097,31.8951,31.3421,31.4993,1741853.1567335,0
+UDR.US,D,20180619,000000,31.5081,31.7664,31.3676,31.4295,1819609.967741,0
+UDR.US,D,20180620,000000,31.4295,31.6102,31.0916,31.569,2884567.6504006,0
+UDR.US,D,20180621,000000,31.6102,31.8351,31.4384,31.8175,1831170.7102676,0
+UDR.US,D,20180622,000000,31.8539,32.1819,31.6368,32.1554,2802936.8961688,0
+UDR.US,D,20180625,000000,32.2585,32.4579,32.0788,32.3283,1701094.7942879,0
+UDR.US,D,20180626,000000,32.3283,32.4579,32.1406,32.1907,2212771.9349632,0
+UDR.US,D,20180627,000000,32.2496,32.449,32.1112,32.121,1767927.1872143,0
+UDR.US,D,20180628,000000,32.0886,32.5089,32.0788,32.4304,2113041.0591427,0
+UDR.US,D,20180629,000000,32.3017,32.6573,32.0836,32.4226,2364808.6802074,0
+UDR.US,D,20180702,000000,32.4226,32.5089,31.8008,32.1554,1479639.6335707,0
+UDR.US,D,20180703,000000,32.121,32.5886,32.069,32.2496,1110225.2946563,0
+UDR.US,D,20180705,000000,32.2938,32.5089,32.2055,32.4844,1457504.7059378,0
+UDR.US,D,20180706,000000,32.6042,32.7083,32.4756,32.6042,1399036.1615238,0
+UDR.US,D,20180709,000000,32.5984,32.614,32.2241,32.398,2512525.5460559,0
+UDR.US,D,20180710,000000,32.4068,32.6947,32.2929,32.6072,1666618.2267687,0
+UDR.US,D,20180711,000000,32.5905,32.781,32.4991,32.6847,1637561.1072874,0
+UDR.US,D,20180712,000000,32.8164,32.8841,32.5984,32.7722,1048970.1582302,0
+UDR.US,D,20180713,000000,32.7898,32.9294,32.5237,32.5807,1179027.7480659,0
+UDR.US,D,20180716,000000,32.563,32.6032,32.2664,32.45,1136926.4865104,0
+UDR.US,D,20180717,000000,32.4854,32.5541,32.1809,32.2143,1602982.7278569,0
+UDR.US,D,20180718,000000,32.1809,32.4068,32.066,32.2241,1428934.2473923,0
+UDR.US,D,20180719,000000,32.1269,32.8773,32.1024,32.6602,1827784.4460982,0
+UDR.US,D,20180720,000000,32.5708,32.6072,32.1347,32.2929,2109901.1797986,0
+UDR.US,D,20180723,000000,32.2752,32.2752,31.8715,31.9894,1366128.5155575,0
+UDR.US,D,20180724,000000,31.9629,31.9992,31.7104,31.8401,1576271.3548116,0
+UDR.US,D,20180725,000000,31.8922,32.5453,31.8922,32.3459,2296728.0732488,0
+UDR.US,D,20180726,000000,32.5277,32.5453,32.2418,32.4068,1320171.6369215,0
+UDR.US,D,20180727,000000,32.5011,32.5708,32.0808,32.2241,1295306.1138279,0
+UDR.US,D,20180730,000000,32.2241,32.4412,31.9894,32.2752,1245541.4697098,0
+UDR.US,D,20180731,000000,32.5984,33.7976,32.3459,33.5206,2997922.9961896,0
+UDR.US,D,20180801,000000,33.2515,33.6326,33.0335,33.6012,2939860.6813016,0
+UDR.US,D,20180802,000000,33.5461,33.9568,33.4696,33.7131,2927238.0405402,0
+UDR.US,D,20180803,000000,33.7573,34.2533,33.6268,34.0854,1378520.0432803,0
+UDR.US,D,20180806,000000,34.166,34.3751,34.0451,34.158,1297135.6738738,0
+UDR.US,D,20180807,000000,34.166,34.166,33.8673,34.1041,1665214.2405121,0
+UDR.US,D,20180808,000000,34.1041,34.162,33.8114,33.887,843549.35542165,0
+UDR.US,D,20180809,000000,33.8949,34.1001,33.8162,34.0775,948748.54899737,0
+UDR.US,D,20180810,000000,34.0363,34.0697,33.5923,33.6188,1631145.9387571,0
+UDR.US,D,20180813,000000,33.5835,33.6905,33.5285,33.6326,1550525.1586853,0
+UDR.US,D,20180814,000000,33.6768,34.109,33.5923,33.9734,1255344.9386476,0
+UDR.US,D,20180815,000000,33.94,34.4351,33.8536,34.3653,1195438.8100463,0
+UDR.US,D,20180816,000000,34.3408,34.5451,34.2691,34.5323,997860.5787641,0
+UDR.US,D,20180817,000000,34.4881,34.714,34.4351,34.6983,1340166.4781792,0
+UDR.US,D,20180820,000000,34.8112,34.823,34.55,34.603,984211.67393694,0
+UDR.US,D,20180821,000000,34.5068,34.5411,34.0775,34.1993,1142297.0648308,0
+UDR.US,D,20180822,000000,34.166,34.2288,34.0088,34.219,917282.55969496,0
+UDR.US,D,20180823,000000,34.2455,34.3408,34.1316,34.1993,755415.87441588,0
+UDR.US,D,20180824,000000,34.1129,34.6256,34.1129,34.603,924590.61868716,0
+UDR.US,D,20180827,000000,34.6914,34.6914,34.2091,34.5598,1446111.9530647,0
+UDR.US,D,20180828,000000,34.5598,35.0254,34.4439,34.9251,1588567.1793377,0
+UDR.US,D,20180829,000000,35.0008,35.0715,34.8446,34.9055,1480063.1711216,0
+UDR.US,D,20180830,000000,35.0303,35.0303,34.6217,34.6728,1055426.0515249,0
+UDR.US,D,20180831,000000,34.6826,34.8358,34.497,34.8201,1458672.4885603,0
+UDR.US,D,20180904,000000,34.714,34.8623,34.3889,34.497,1588881.7781436,0
+UDR.US,D,20180905,000000,34.384,34.9369,34.3575,34.828,2745720.6382636,0
+UDR.US,D,20180906,000000,34.9321,35.0921,34.828,34.9586,1392695.3156888,0
+UDR.US,D,20180907,000000,34.7759,34.8201,34.5234,34.7395,1825579.2000997,0
+UDR.US,D,20180910,000000,34.9153,35.1197,34.7563,35.0883,1516777.5644509,0
+UDR.US,D,20180911,000000,34.9321,35.3711,34.9321,35.2463,1762335.6770463,0
+UDR.US,D,20180912,000000,35.2552,35.3937,35.0794,35.2385,2222022.5652227,0
+UDR.US,D,20180913,000000,35.2385,35.4311,35.1884,35.3594,1302453.3100003,0
+UDR.US,D,20180914,000000,35.2797,35.3171,34.7906,35.0204,1420305.6879107,0
+UDR.US,D,20180917,000000,35.0204,35.3171,34.9153,35.3073,1227870.9943869,0
+UDR.US,D,20180918,000000,35.2631,35.3594,34.9841,35.1246,1340315.1235697,0
+UDR.US,D,20180919,000000,35.1836,35.1934,34.7483,34.9153,2693976.7705901,0
+UDR.US,D,20180920,000000,34.9409,35.2984,34.7483,35.2896,1419500.3556924,0
+UDR.US,D,20180921,000000,35.2385,35.7512,35.1344,35.541,3094844.8813776,0
+UDR.US,D,20180924,000000,35.4399,35.541,34.6295,34.828,2114926.6157397,0
+UDR.US,D,20180925,000000,34.8358,35.1295,34.828,34.9586,1612592.7541633,0
+UDR.US,D,20180926,000000,34.993,35.0883,34.4881,34.497,1544198.5665179,0
+UDR.US,D,20180927,000000,34.6099,34.9409,34.497,34.7395,1471358.2527066,0
+UDR.US,D,20180928,000000,34.7857,35.2425,34.7857,35.2198,2073346.63117,0
+UDR.US,D,20181001,000000,35.2287,35.2896,34.8525,34.8623,1333002.9921011,0
+UDR.US,D,20181002,000000,34.8898,35.1147,34.8486,34.9507,1097313.5080668,0
+UDR.US,D,20181003,000000,34.9763,35.1442,34.3653,34.603,1401188.4653283,0
+UDR.US,D,20181004,000000,34.5234,34.714,34.1512,34.5598,1250607.6304154,0
+UDR.US,D,20181005,000000,34.4792,34.8712,34.4792,34.5598,1064471.0217237,0
+UDR.US,D,20181008,000000,34.6728,35.211,34.6728,34.9841,1468680.5994398,0
+UDR.US,D,20181009,000000,35.048,35.3966,34.8093,35.3966,1652370.6679033,0
+UDR.US,D,20181010,000000,35.2307,35.5292,34.8446,34.88,1667424.5771062,0
+UDR.US,D,20181011,000000,34.993,34.993,33.5619,33.6248,2546172.346498,0
+UDR.US,D,20181012,000000,33.7819,34,33.2505,33.449,2738642.6741909,0
+UDR.US,D,20181015,000000,33.4224,33.993,33.3635,33.6159,3114780.6717268,0
+UDR.US,D,20181016,000000,33.7111,34.493,33.5098,34.3614,1605958.6900239,0
+UDR.US,D,20181017,000000,34.3358,34.5107,34.0451,34.2907,1250289.9772522,0
+UDR.US,D,20181018,000000,34.2818,34.5284,34.1934,34.3084,1315523.9231713,0
+UDR.US,D,20181019,000000,34.3437,34.6884,34.2907,34.5893,1190950.9409968,0
+UDR.US,D,20181022,000000,34.4243,34.5795,33.887,33.9489,2752411.7170734,0
+UDR.US,D,20181023,000000,33.7495,34.2485,33.5531,34.0373,2265342.5153563,0
+UDR.US,D,20181024,000000,34.106,35.0637,34.0637,34.7376,2182808.6894714,0
+UDR.US,D,20181025,000000,34.713,35.2571,34.4577,35.0106,2314427.0559069,0
+UDR.US,D,20181026,000000,35.048,35.048,34.0549,34.2023,2544623.7873274,0
+UDR.US,D,20181029,000000,34.3791,34.9045,34.3791,34.7209,1783965.6175993,0
+UDR.US,D,20181030,000000,34.9586,36.1175,34.6954,35.4251,2963185.7901775,0
+UDR.US,D,20181031,000000,35.3102,35.3289,34.2307,34.4155,3875981.4989421,0
+UDR.US,D,20181101,000000,34.5284,34.6698,34.1434,34.4655,2117424.0619235,0
+UDR.US,D,20181102,000000,34.4655,34.5559,33.774,34.1758,1866774.3356447,0
+UDR.US,D,20181105,000000,34.326,34.9143,34.1934,34.7543,1808327.1717321,0
+UDR.US,D,20181106,000000,34.8525,35.3878,34.7465,35.0981,1424610.29552,0
+UDR.US,D,20181107,000000,35.2925,35.6255,35.1157,35.5911,991544.16778784,0
+UDR.US,D,20181108,000000,35.5823,35.7404,35.3004,35.6884,1151750.3007939,0
+UDR.US,D,20181109,000000,35.2749,35.9074,35.2651,35.8622,1688039.4529036,0
+UDR.US,D,20181112,000000,35.9497,36.3985,35.8818,36.0724,1728083.095732,0
+UDR.US,D,20181113,000000,36.1706,36.3278,35.8367,36.1706,1350642.9238507,0
+UDR.US,D,20181114,000000,36.2757,36.3209,35.8367,36.0036,1339016.0035817,0
+UDR.US,D,20181115,000000,35.8367,35.8367,35.153,35.5214,2021609.8903303,0
+UDR.US,D,20181116,000000,35.5371,36.1794,35.5292,36.0636,1739863.751987,0
+UDR.US,D,20181119,000000,36.1353,36.5282,35.9241,36.3896,1742104.6321544,0
+UDR.US,D,20181120,000000,36.3366,36.5566,35.9113,36.2855,2150199.3524052,0
+UDR.US,D,20181121,000000,36.2315,36.5644,36.0135,36.1539,1957898.032485,0
+UDR.US,D,20181123,000000,36.1794,36.3985,35.9595,36.1706,694658.59823613,0
+UDR.US,D,20181126,000000,36.3454,36.3454,35.985,36.2669,1591282.5030118,0
+UDR.US,D,20181127,000000,36.2492,36.5134,36.0999,36.5046,1983189.1293679,0
+UDR.US,D,20181128,000000,36.4869,36.7521,36.3454,36.6873,1726809.4287218,0
+UDR.US,D,20181129,000000,36.6352,36.8572,36.3209,36.7855,1946887.0742793,0
+UDR.US,D,20181130,000000,37.1116,37.4416,36.8837,37.4258,4452786.7011486,0
+UDR.US,D,20181203,000000,37.5231,37.6625,37.3217,37.6174,2597945.7396258,0
+UDR.US,D,20181204,000000,37.1892,37.3217,36.6352,36.6873,8287012.0809144,0
+UDR.US,D,20181206,000000,36.5841,37.6999,36.2178,37.6813,3733268.6885334,0
+UDR.US,D,20181207,000000,37.5772,37.7422,37.1116,37.2599,2828271.7721735,0
+UDR.US,D,20181210,000000,37.3385,37.3561,36.5213,37.1607,2057285.8021645,0
+UDR.US,D,20181211,000000,37.3306,37.5948,37.2432,37.2678,1547303.8298121,0
+UDR.US,D,20181212,000000,37.5143,37.6625,36.1618,36.1618,2595432.0035361,0
+UDR.US,D,20181213,000000,36.2315,36.9967,36.2315,36.7943,3184213.3408674,0
+UDR.US,D,20181214,000000,36.6873,36.9613,36.6273,36.8896,1959192.0618774,0
+UDR.US,D,20181217,000000,36.924,37.198,35.6432,35.7561,3338414.6073456,0
+UDR.US,D,20181218,000000,35.9398,36.4693,35.9241,36.206,2582789.0003925,0
+UDR.US,D,20181219,000000,36.4339,36.7422,35.9781,36.1794,3422690.4350327,0
+UDR.US,D,20181220,000000,36.1962,36.5644,35.7561,36.0911,3125304.9689966,0
+UDR.US,D,20181221,000000,36.1864,37.1263,35.651,35.6697,6322600.1223452,0
+UDR.US,D,20181224,000000,35.6599,35.8278,33.7888,33.7888,1545045.6416198,0
+UDR.US,D,20181226,000000,33.8723,34.7032,33.4912,34.7032,2179128.1888783,0
+UDR.US,D,20181227,000000,34.4744,34.713,33.667,34.7032,2609959.5451577,0
+UDR.US,D,20181228,000000,35.0204,35.2307,34.2907,34.5716,2450659.5381622,0
+UDR.US,D,20181231,000000,34.66,34.8024,34.1934,34.7936,2058489.2189559,0
+UDR.US,D,20190102,000000,34.4577,34.4577,33.5275,33.7111,1757372.3463711,0
+UDR.US,D,20190103,000000,33.6935,34.3437,33.6935,33.8791,1956260.8969515,0
+UDR.US,D,20190104,000000,33.94,34.2907,33.7111,33.8252,2514300.1276696,0
+UDR.US,D,20190107,000000,33.8723,34.1934,33.6847,33.8949,2631079.4080351,0
+UDR.US,D,20190108,000000,33.993,34.713,33.9037,34.6698,1851058.6490184,0
+UDR.US,D,20190109,000000,34.8191,34.8191,34.2966,34.6237,1137872.3191662,0
+UDR.US,D,20190110,000000,34.5617,35.4487,34.4724,35.4222,1922471.5598335,0
+UDR.US,D,20190111,000000,35.4035,35.5901,35.2523,35.544,1886057.5116425,0
+UDR.US,D,20190114,000000,35.4565,35.7404,35.2886,35.5194,1221817.2581416,0
+UDR.US,D,20190115,000000,35.5803,36.1902,35.5803,36.1481,1394392.52025,0
+UDR.US,D,20190116,000000,36.094,36.6607,35.9467,36.5438,1762524.0290822,0
+UDR.US,D,20190117,000000,36.4751,36.8277,36.4751,36.7668,1215145.523595,0
+UDR.US,D,20190118,000000,36.7943,36.9348,36.5724,36.8994,1312107.1154285,0
+UDR.US,D,20190122,000000,36.8994,37.1135,36.6421,37.0684,1609339.8635977,0
+UDR.US,D,20190123,000000,37.0762,37.1823,36.8994,37.1459,1320292.793096,0
+UDR.US,D,20190124,000000,37.0762,37.2294,36.7855,37.0958,808958.75856183,0
+UDR.US,D,20190125,000000,37.2098,37.5742,37.1823,37.5546,1280554.5860015,0
+UDR.US,D,20190128,000000,37.5192,38.1851,37.4249,38.0437,2174144.4958208,0
+UDR.US,D,20190129,000000,38.1203,38.3855,38.0251,38.3,1975341.4672459,0
+UDR.US,D,20190130,000000,38.192,38.6791,38.192,38.6252,2057524.0420369,0
+UDR.US,D,20190131,000000,38.467,38.8471,38.0604,38.7322,3882695.9944915,0
+UDR.US,D,20190201,000000,38.8657,39.0141,37.7667,38.415,1684079.9876737,0
+UDR.US,D,20190204,000000,38.3777,38.8747,38.1016,38.8747,1373272.6573725,0
+UDR.US,D,20190205,000000,38.7852,39.0691,38.4916,39.0327,1291851.6356779,0
+UDR.US,D,20190206,000000,38.9886,39.0769,38.802,38.9708,1011780.3032753,0
+UDR.US,D,20190207,000000,38.909,39.459,38.7597,39.3687,1366808.6191248,0
+UDR.US,D,20190208,000000,39.299,39.5111,39.2095,39.4768,2179362.3562743,0
+UDR.US,D,20190211,000000,39.459,39.6977,39.3599,39.4237,1539167.0218621,0
+UDR.US,D,20190212,000000,39.4237,39.4237,38.9454,39.1575,1767302.0620789,0
+UDR.US,D,20190213,000000,38.9365,39.6083,38.7597,39.5288,1897358.6337954,0
+UDR.US,D,20190214,000000,39.5386,39.681,39.3422,39.5199,1466464.1541311,0
+UDR.US,D,20190215,000000,39.8214,39.8214,39.3775,39.4768,2272379.7546645,0
+UDR.US,D,20190219,000000,39.4325,39.626,39.3559,39.5916,1201481.3469811,0
+UDR.US,D,20190220,000000,39.5739,39.5739,38.8216,39.2459,1668928.3390359,0
+UDR.US,D,20190221,000000,39.0858,39.6574,38.9708,39.6083,1870147.3642656,0
+UDR.US,D,20190222,000000,39.6889,39.8912,39.4768,39.7321,1803440.1999903,0
+UDR.US,D,20190225,000000,39.8294,39.8294,39.405,39.4237,1534454.1484887,0
+UDR.US,D,20190226,000000,39.5563,39.5916,39.3136,39.4924,1716145.6491335,0
+UDR.US,D,20190227,000000,39.3687,39.4502,38.8216,39.2812,1889501.8086014,0
+UDR.US,D,20190228,000000,39.2626,39.849,39.131,39.3274,2786384.3156317,0
+UDR.US,D,20190301,000000,39.2901,39.3353,38.7686,39.2283,2135132.2076537,0
+UDR.US,D,20190304,000000,39.3873,39.7233,39.1663,39.6162,2179254.4356483,0
+UDR.US,D,20190305,000000,39.6162,39.9383,39.5818,39.7507,1641415.7062488,0
+UDR.US,D,20190306,000000,39.8028,39.9836,39.5386,39.5485,1584621.9677754,0
+UDR.US,D,20190307,000000,39.6348,40.0258,39.4001,39.5386,1504085.6915899,0
+UDR.US,D,20190308,000000,39.5563,39.849,39.3775,39.7409,1451328.7953991,0
+UDR.US,D,20190311,000000,39.626,39.9197,39.3961,39.7409,1850844.8440047,0
+UDR.US,D,20190312,000000,39.849,39.9285,39.6486,39.8214,2420425.4729863,0
+UDR.US,D,20190313,000000,39.9197,40.0769,39.8214,39.9619,1849860.3228226,0
+UDR.US,D,20190314,000000,40.068,40.175,39.8549,40.1318,1523695.6838229,0
+UDR.US,D,20190315,000000,40.1043,40.1662,39.8549,39.9541,2611985.6021923,0
+UDR.US,D,20190318,000000,39.8392,40.1142,39.3088,39.4924,1792926.0839116,0
+UDR.US,D,20190319,000000,39.4678,39.6083,39.2852,39.4149,1229248.5095466,0
+UDR.US,D,20190320,000000,39.4768,39.6849,39.131,39.3961,1308632.2748963,0
+UDR.US,D,20190321,000000,39.3599,40.0769,39.3422,39.9541,1320378.3151014,0
+UDR.US,D,20190322,000000,40.0523,40.5286,39.7871,39.8214,2511145.9946579,0
+UDR.US,D,20190325,000000,39.8912,40.0523,39.6005,39.9011,1097698.3570914,0
+UDR.US,D,20190326,000000,39.9619,40.2104,39.8912,40.2104,1161190.3012084,0
+UDR.US,D,20190327,000000,40.2821,40.2919,39.8912,40.122,1264592.5145499,0
+UDR.US,D,20190328,000000,40.2821,40.3086,39.9619,40.2821,1035411.8660042,0
+UDR.US,D,20190329,000000,40.2733,40.4579,39.9619,40.2457,2455279.7626964,0
+UDR.US,D,20190401,000000,40.1829,40.2379,39.5013,40.068,1541097.3757001,0
+UDR.US,D,20190402,000000,40.1496,40.5208,39.7507,40.4579,1467686.9151856,0
+UDR.US,D,20190403,000000,40.343,40.5837,40.0945,40.5208,2231975.6976702,0
+UDR.US,D,20190404,000000,40.5552,40.5552,39.9541,40.2203,1062483.6532154,0
+UDR.US,D,20190405,000000,40.175,40.3981,40.0071,40.3882,1191166.7822487,0
+UDR.US,D,20190408,000000,40.4079,40.512,40.013,40.2193,1057239.3216651,0
+UDR.US,D,20190409,000000,40.2448,40.3509,40.0837,40.2527,1042444.0147168,0
+UDR.US,D,20190410,000000,40.4324,40.505,40.1996,40.4589,1285422.2134801,0
+UDR.US,D,20190411,000000,40.5218,40.7713,40.4117,40.566,1782401.786642,0
+UDR.US,D,20190412,000000,40.4324,40.8626,40.1476,40.8528,1683295.0178376,0
+UDR.US,D,20190415,000000,40.8891,40.9589,40.6121,40.787,1130852.3878831,0
+UDR.US,D,20190416,000000,40.787,40.8332,39.514,39.6751,1287548.0461878,0
+UDR.US,D,20190417,000000,39.7459,39.7459,38.8451,38.9778,1328367.4957802,0
+UDR.US,D,20190418,000000,38.9866,39.4856,38.8805,39.4522,1417927.3616631,0
+UDR.US,D,20190422,000000,39.3363,39.4256,38.3885,38.8088,1118307.1241742,0
+UDR.US,D,20190423,000000,38.9964,39.4816,38.8805,39.3363,913308.84079741,0
+UDR.US,D,20190424,000000,39.7271,40.0042,39.4856,39.6564,1130193.664817,0
+UDR.US,D,20190425,000000,39.629,40.0042,39.407,39.8598,905031.53240977,0
+UDR.US,D,20190426,000000,40.1201,40.2723,39.8883,40.1642,835014.46289845,0
+UDR.US,D,20190429,000000,40.0739,40.1996,39.5671,39.5936,834528.8200816,0
+UDR.US,D,20190430,000000,39.5583,40.2281,39.4463,40.0925,1591223.4521032,0
+UDR.US,D,20190501,000000,40.0739,40.5945,39.3186,39.6928,1968842.8129484,0
+UDR.US,D,20190502,000000,39.791,40.1996,39.3363,39.4777,1683861.0920643,0
+UDR.US,D,20190503,000000,39.5671,39.8392,39.3608,39.6663,900027.47697,0
+UDR.US,D,20190506,000000,39.4856,39.6928,39.2538,39.5749,1251780.5036335,0
+UDR.US,D,20190507,000000,39.5936,39.5936,38.5417,38.8451,969919.31783044,0
+UDR.US,D,20190508,000000,38.907,39.2724,38.8727,38.8883,1311358.7978805,0
+UDR.US,D,20190509,000000,38.8972,39.0681,38.5957,38.9866,829753.84144223,0
+UDR.US,D,20190510,000000,38.9866,39.68,38.9866,39.6024,802894.84112556,0
+UDR.US,D,20190513,000000,39.352,39.6564,39.2636,39.5847,1032657.8538039,0
+UDR.US,D,20190514,000000,39.5847,39.8529,39.5317,39.5671,888341.50579246,0
+UDR.US,D,20190515,000000,39.6113,39.9766,39.4256,39.7998,758518.08335281,0
+UDR.US,D,20190516,000000,39.7173,40.0837,39.684,40.0042,1149749.6967371,0
+UDR.US,D,20190517,000000,39.8598,40.0326,39.6663,40.0228,1438307.0519455,0
+UDR.US,D,20190520,000000,40.0651,40.0925,39.295,39.5415,933561.26619067,0
+UDR.US,D,20190521,000000,39.629,39.9855,39.629,39.791,994636.19553363,0
+UDR.US,D,20190522,000000,39.8529,40.1476,39.7007,40.0503,1170231.1989307,0
+UDR.US,D,20190523,000000,40.0503,40.2527,39.8883,40.2527,1859571.1429212,0
+UDR.US,D,20190524,000000,40.3165,40.5463,40.2811,40.4157,1310354.9324352,0
+UDR.US,D,20190528,000000,40.62,40.6996,40.0739,40.0739,2228117.0262324,0
+UDR.US,D,20190529,000000,40.0651,40.1024,39.2283,39.352,1668713.5159031,0
+UDR.US,D,20190530,000000,39.3981,39.7361,39.2636,39.4424,1135791.2836996,0
+UDR.US,D,20190531,000000,39.3608,40.0887,39.2538,39.9433,1506194.2162727,0
+UDR.US,D,20190603,000000,40.1024,40.2193,39.7007,40.1564,1347343.1998059,0
+UDR.US,D,20190604,000000,40.1024,40.1024,39.3098,39.7998,1298073.3615766,0
+UDR.US,D,20190605,000000,40.0739,40.9205,39.8785,40.9127,1149986.9184903,0
+UDR.US,D,20190606,000000,41.0236,41.2349,40.7369,41.1199,1329534.2602835,0
+UDR.US,D,20190607,000000,41.3439,41.5374,41.1199,41.1543,870060.15900173,0
+UDR.US,D,20190610,000000,41.3252,41.3252,40.7713,41.1101,713708.62495708,0
+UDR.US,D,20190611,000000,41.0915,41.226,40.5993,41.0659,1086205.8285454,0
+UDR.US,D,20190612,000000,41.1013,41.4136,40.9677,41.1288,1331026.822903,0
+UDR.US,D,20190613,000000,41.1199,41.3596,41.0915,41.3439,1032289.294685,0
+UDR.US,D,20190614,000000,41.3694,41.5924,41.2349,41.4215,889897.19179693,0
+UDR.US,D,20190617,000000,41.5924,41.9941,41.5452,41.6906,1515189.2986349,0
+UDR.US,D,20190618,000000,42.0186,42.0186,41.0915,41.3164,1101174.2157428,0
+UDR.US,D,20190619,000000,41.1465,41.6287,41.004,41.4863,1533117.3580934,0
+UDR.US,D,20190620,000000,41.5286,41.8694,41.4952,41.5286,1463130.8321555,0
+UDR.US,D,20190621,000000,41.0817,41.2094,40.3981,40.7467,4752071.9774493,0
+UDR.US,D,20190624,000000,40.8243,41.0138,40.4491,40.5945,1771240.1468075,0
+UDR.US,D,20190625,000000,40.7791,41.0571,40.2193,40.2369,1990262.0028449,0
+UDR.US,D,20190626,000000,40.1564,40.1731,39.1939,39.3795,1798547.1195338,0
+UDR.US,D,20190627,000000,39.6751,40.013,39.5317,39.7635,1485562.0324503,0
+UDR.US,D,20190628,000000,39.7822,40.3342,39.7361,40.0425,3074269.7122256,0
+UDR.US,D,20190701,000000,40.3254,40.3558,39.4424,40.2369,1726155.7962513,0
+UDR.US,D,20190702,000000,40.3607,41.0915,40.291,40.7182,1878653.7494537,0
+UDR.US,D,20190703,000000,40.7555,41.3252,40.6818,41.2613,916468.06440466,0
+UDR.US,D,20190705,000000,40.9491,41.1671,40.2193,41.0306,863151.20270177,0
+UDR.US,D,20190708,000000,41.0659,41.5374,41.0659,41.4479,1565651.3543453,0
+UDR.US,D,20190709,000000,41.5216,41.9617,41.3861,41.9165,1751559.9043557,0
+UDR.US,D,20190710,000000,41.9803,42.2318,41.726,42.1591,1796150.4671421,0
+UDR.US,D,20190711,000000,42.0776,42.1503,41.5296,41.7819,1459999.0977643,0
+UDR.US,D,20190712,000000,41.7997,41.7997,41.505,41.5659,1181547.5928703,0
+UDR.US,D,20190715,000000,41.6366,41.8163,41.4215,41.6121,1741123.1653296,0
+UDR.US,D,20190716,000000,41.5835,41.7554,41.3586,41.726,1314022.1974798,0
+UDR.US,D,20190717,000000,41.7819,41.9332,41.1494,41.5374,1311199.9712989,0
+UDR.US,D,20190718,000000,41.4952,41.7741,41.17,41.6297,1324506.7881042,0
+UDR.US,D,20190719,000000,41.7456,41.7917,40.7997,40.8194,1504703.6898914,0
+UDR.US,D,20190722,000000,40.8577,40.9814,40.5689,40.7035,1340359.9208107,0
+UDR.US,D,20190723,000000,40.7595,41.1838,40.4972,41.1357,1475953.024263,0
+UDR.US,D,20190724,000000,41.2515,41.2515,40.7653,41.0198,1085363.844039,0
+UDR.US,D,20190725,000000,41.063,41.3154,40.7507,41.2515,1119246.8481153,0
+UDR.US,D,20190726,000000,41.3586,41.6022,41.226,41.4136,1134262.068792,0
+UDR.US,D,20190729,000000,41.5374,42.2122,41.5374,41.835,1255995.5167607,0
+UDR.US,D,20190730,000000,41.8163,42.3654,41.5747,41.8714,1284568.0115445,0
+UDR.US,D,20190731,000000,41.8261,42.5824,41.1455,41.3861,2391070.0446049,0
+UDR.US,D,20190801,000000,41.4952,41.666,40.8292,41.395,2223092.6084103,0
+UDR.US,D,20190802,000000,41.5659,41.8163,41.2515,41.5659,1193087.9730147,0
+UDR.US,D,20190805,000000,41.5296,41.5296,39.9413,40.2527,2027761.3660103,0
+UDR.US,D,20190806,000000,40.3607,41.6366,40.3175,41.6297,2563557.7484695,0
+UDR.US,D,20190807,000000,41.4667,42.0688,40.9265,41.6121,2421946.5429409,0
+UDR.US,D,20190808,000000,41.6022,42.1139,41.2967,41.9882,1849766.6558642,0
+UDR.US,D,20190809,000000,41.8095,42.3477,41.6297,42.33,1949855.9096125,0
+UDR.US,D,20190812,000000,42.33,42.8879,42.2485,42.6611,1425921.6329374,0
+UDR.US,D,20190813,000000,42.2937,42.2937,41.4863,41.835,3589828.9410782,0
+UDR.US,D,20190814,000000,42.0334,42.051,41.1524,41.2074,2635597.820658,0
+UDR.US,D,20190815,000000,41.6415,41.9666,41.2172,41.8438,1979842.5718438,0
+UDR.US,D,20190816,000000,41.9086,42.4056,41.8438,42.2122,1906883.1380964,0
+UDR.US,D,20190819,000000,42.4106,43.0077,42.1415,42.9046,2745292.0101171,0
+UDR.US,D,20190820,000000,43.0666,43.0666,42.6178,42.6611,1492957.6496862,0
+UDR.US,D,20190821,000000,42.6709,42.9596,42.4655,42.8506,1356971.5522563,0
+UDR.US,D,20190822,000000,42.9931,43.3457,42.9223,43.2916,1898502.9996783,0
+UDR.US,D,20190823,000000,43.3269,43.5145,42.5088,42.6807,2168878.783769,0
+UDR.US,D,20190826,000000,42.9321,43.0411,42.4999,42.8948,1951246.6603206,0
+UDR.US,D,20190827,000000,43.1207,43.3525,42.7789,42.7789,2513800.2311852,0
+UDR.US,D,20190828,000000,42.7426,43.0666,42.6611,42.9046,1383732.8131382,0
+UDR.US,D,20190829,000000,43.1757,43.2739,42.9596,43.217,1075397.4760431,0
+UDR.US,D,20190830,000000,43.3457,43.4222,43.101,43.2916,1467612.5924904,0
+UDR.US,D,20190903,000000,43.1855,43.6697,43.1207,43.5794,1545058.8771683,0
+UDR.US,D,20190904,000000,43.8495,44.0902,43.543,43.7592,1497871.0925249,0
+UDR.US,D,20190905,000000,43.5794,43.5932,43.1855,43.4438,1572735.4271326,0
+UDR.US,D,20190906,000000,43.6138,43.9654,43.5332,43.9654,1695021.7137797,0
+UDR.US,D,20190909,000000,43.8593,43.929,43.4084,43.5145,1730905.3219129,0
+UDR.US,D,20190910,000000,43.2542,43.2965,42.3477,42.9841,1699873.0513525,0
+UDR.US,D,20190911,000000,42.8427,42.9931,42.5255,42.9596,1795543.6681509,0
+UDR.US,D,20190912,000000,43.3457,43.6226,42.8143,43.1571,1362568.1530197,0
+UDR.US,D,20190913,000000,42.8879,43.3113,42.5648,42.771,1401305.5490263,0
+UDR.US,D,20190916,000000,42.9046,43.3269,42.6984,43.2837,1194497.0498669,0
+UDR.US,D,20190917,000000,43.3996,43.7503,43.2837,43.5892,1437114.8344642,0
+UDR.US,D,20190918,000000,43.6501,43.8299,43.0666,43.4084,1996777.9651674,0
+UDR.US,D,20190919,000000,43.5617,43.605,43.2641,43.3357,2077008.8056191,0
+UDR.US,D,20190920,000000,43.2454,43.5715,42.8683,43.049,6713954.9281421,0
+UDR.US,D,20190923,000000,42.8879,43.4438,42.8879,43.2091,1358884.5980695,0
+UDR.US,D,20190924,000000,43.3113,43.6324,42.9753,43.1757,1621339.415462,0
+UDR.US,D,20190925,000000,43.049,43.4084,43.049,43.1855,2801646.9392527,0
+UDR.US,D,20190926,000000,43.3613,43.6088,43.2739,43.5332,2456458.7446291,0
+UDR.US,D,20190927,000000,43.5794,43.5794,43.101,43.4272,1811204.3763451,0
+UDR.US,D,20190930,000000,43.3357,43.7503,43.3357,43.5617,1909250.2650337,0
+UDR.US,D,20191001,000000,43.4713,43.713,42.9508,43.3996,1275330.6168333,0
+UDR.US,D,20191002,000000,43.4272,43.5617,43.1374,43.2837,1810425.5152237,0
+UDR.US,D,20191003,000000,43.1285,44.0096,43.1285,43.6776,1664915.9316121,0
+UDR.US,D,20191004,000000,43.6943,44.0567,43.6943,44.0567,1169328.1272775,0
+UDR.US,D,20191007,000000,43.8741,44.2178,43.7404,44.0469,1326509.4283992,0
+UDR.US,D,20191008,000000,44.0567,44.2974,43.6697,43.929,1232844.5062532,0
+UDR.US,D,20191009,000000,44.2011,44.4438,43.8289,43.8839,1541110.6112486,0
+UDR.US,D,20191010,000000,43.8014,44.0813,43.6393,43.9202,2140888.653118,0
+UDR.US,D,20191011,000000,43.8839,43.9025,43.3407,43.4418,2134125.2878511,0
+UDR.US,D,20191014,000000,43.6629,43.9378,43.4232,43.8927,1206524.0909472,0
+UDR.US,D,20191015,000000,43.9025,43.9919,43.602,43.929,3491212.9056863,0
+UDR.US,D,20191016,000000,43.9821,44.6893,43.6579,44.6441,2175920.0955537,0
+UDR.US,D,20191017,000000,44.5802,44.8248,44.4918,44.7079,1964860.9490979,0
+UDR.US,D,20191018,000000,44.6991,45.1715,44.426,45.0605,2127098.2297341,0
+UDR.US,D,20191021,000000,45.0065,45.423,44.8533,45.4033,2090883.7328892,0
+UDR.US,D,20191022,000000,45.4131,45.4269,44.9152,44.979,2175960.8203182,0
+UDR.US,D,20191023,000000,45.0163,45.0949,44.4172,44.7982,1679227.6319817,0
+UDR.US,D,20191024,000000,44.8346,44.9692,44.2905,44.7335,2641666.8286898,0
+UDR.US,D,20191025,000000,44.6539,44.8435,44.4997,44.7148,1310100.4026571,0
+UDR.US,D,20191028,000000,44.5439,44.5989,44.1913,44.3819,1371707.808296,0
+UDR.US,D,20191029,000000,44.318,44.6991,44.1549,44.4997,2221382.1683007,0
+UDR.US,D,20191030,000000,44.5802,45.5663,44.3003,45.5663,2375202.6582307,0
+UDR.US,D,20191031,000000,45.3857,45.7756,45.2315,45.4682,3301324.5280637,0
+UDR.US,D,20191101,000000,45.4858,45.7923,44.7285,44.9967,1721844.0618083,0
+UDR.US,D,20191104,000000,44.8975,44.9506,44.5439,44.8611,1472337.6832932,0
+UDR.US,D,20191105,000000,44.6078,44.6078,43.3908,43.8839,1868419.6161311,0
+UDR.US,D,20191106,000000,43.9654,44.3092,43.8485,44.0203,1405258.9055416,0
+UDR.US,D,20191107,000000,43.4959,43.6677,42.717,42.9695,1648428.5106982,0
+UDR.US,D,20191108,000000,42.9341,43.2356,42.8349,42.8614,1041043.0828175,0
+UDR.US,D,20191111,000000,42.9242,43.0952,42.6709,42.9871,949454.1055426,0
+UDR.US,D,20191112,000000,43.0343,43.3151,42.4833,42.554,1387446.9116619,0
+UDR.US,D,20191113,000000,42.6611,43.2307,42.6611,43.1511,1605861.9687081,0
+UDR.US,D,20191114,000000,43.2965,43.5912,43.1963,43.4772,1652713.7740443,0
+UDR.US,D,20191115,000000,43.5686,43.8485,43.4056,43.8289,2184935.5402982,0
+UDR.US,D,20191118,000000,43.929,44.3917,43.8917,44.0577,1011339.4576994,0
+UDR.US,D,20191119,000000,44.1098,44.4348,43.9654,44.2286,1219613.0302623,0
+UDR.US,D,20191120,000000,44.2561,44.4673,44.0203,44.1373,1530364.3640123,0
+UDR.US,D,20191121,000000,43.9732,44.0656,43.2965,43.2965,1380541.0097193,0
+UDR.US,D,20191122,000000,43.377,43.6206,42.8349,43.0431,1434884.1354879,0
+UDR.US,D,20191125,000000,43.1963,43.3859,42.8525,43.0156,1322767.8406594,0
+UDR.US,D,20191126,000000,42.9429,43.4861,42.9429,43.3957,3435578.8048825,0
+UDR.US,D,20191127,000000,43.377,43.4674,43.1797,43.4586,1560614.7190939,0
+UDR.US,D,20191129,000000,43.6206,43.8014,43.3957,43.4772,826263.72912331,0
+UDR.US,D,20191202,000000,43.3957,43.4586,42.3005,42.3281,2157732.4157213,0
+UDR.US,D,20191203,000000,42.391,42.7524,42.391,42.6355,1797265.3075707,0
+UDR.US,D,20191204,000000,42.4999,43.1511,42.4645,42.9616,1496596.4073956,0
+UDR.US,D,20191205,000000,42.8614,43.2641,42.7436,43.2592,1352710.7237689,0
+UDR.US,D,20191206,000000,43.2965,43.5588,43.1148,43.3309,1819101.9263036,0
+UDR.US,D,20191209,000000,43.3574,43.4625,43.0608,43.2965,1576328.3694819,0
+UDR.US,D,20191210,000000,43.3063,43.433,42.9213,43.1885,1332402.3018245,0
+UDR.US,D,20191211,000000,43.2406,43.3063,42.2465,42.3546,1464728.2610436,0
+UDR.US,D,20191212,000000,42.5255,42.6709,41.6768,41.9666,2100521.2484117,0
+UDR.US,D,20191213,000000,42.0835,42.2829,41.5138,41.8576,2313589.1438771,0
+UDR.US,D,20191216,000000,41.9116,41.9715,41.2585,41.9116,1868705.7076018,0
+UDR.US,D,20191217,000000,42.4921,42.4921,41.2319,41.3586,2399562.1761254,0
+UDR.US,D,20191218,000000,41.2967,41.6385,41.0767,41.5226,1864918.3045019,0
+UDR.US,D,20191219,000000,41.4401,41.8035,41.4225,41.7849,1495008.1415795,0
+UDR.US,D,20191220,000000,41.6385,42.0736,41.5138,41.9116,4218315.9056923,0
+UDR.US,D,20191223,000000,42.1375,42.1375,41.4273,41.4961,1052616.0427735,0
+UDR.US,D,20191224,000000,41.6041,41.8124,41.4401,41.668,542856.0203878,0
+UDR.US,D,20191226,000000,41.7387,41.8752,41.5306,41.8035,841481.55550341,0
+UDR.US,D,20191227,000000,41.8841,41.9381,41.6768,41.9283,830225.23059149,0
+UDR.US,D,20191230,000000,41.7947,41.9617,41.6307,41.9195,1425224.2213451,0
+UDR.US,D,20191231,000000,41.9283,42.2544,41.8203,42.2544,1798167.3611047,0
+UDR.US,D,20200102,000000,42.274,42.3998,41.4048,41.7289,1706790.1526054,0
+UDR.US,D,20200103,000000,41.5757,42.1415,41.4489,42.0648,1585371.3034424,0
+UDR.US,D,20200106,000000,42.0285,42.1561,41.8389,41.9765,1411110.0360833,0
+UDR.US,D,20200107,000000,41.7574,41.8389,41.2585,41.4588,1366255.7804466,0
+UDR.US,D,20200108,000000,41.6041,41.6866,41.395,41.5138,1971366.7302292,0
+UDR.US,D,20200109,000000,41.4509,41.7024,41.4067,41.6248,1430342.3061255,0
+UDR.US,D,20200110,000000,41.7328,42.0442,41.5512,41.9803,1964633.9085358,0
+UDR.US,D,20200113,000000,41.9165,42.4921,41.8988,42.4735,1883447.0542371,0
+UDR.US,D,20200114,000000,42.3634,42.3634,41.9489,42.3271,2102608.392593,0
+UDR.US,D,20200115,000000,42.5353,42.7464,42.3183,42.7288,1413773.4356826,0
+UDR.US,D,20200116,000000,42.7386,43.1472,42.6001,43.1472,1160033.7178962,0
+UDR.US,D,20200117,000000,43.0009,43.4262,42.8918,43.2562,2490294.9152263,0
+UDR.US,D,20200121,000000,43.3751,43.7846,43.3289,43.7592,1342412.4489423,0
+UDR.US,D,20200122,000000,43.8505,44.0695,43.4851,43.5676,1953336.8588594,0
+UDR.US,D,20200123,000000,43.5391,43.9408,43.3938,43.9222,1082700.4444397,0
+UDR.US,D,20200124,000000,44.0037,44.0754,43.7356,43.9222,1084383.3953333,0
+UDR.US,D,20200127,000000,43.7592,44.1412,43.6845,43.8023,1369973.9514468,0
+UDR.US,D,20200128,000000,43.8023,44.1236,43.6206,43.9408,1314489.5141526,0
+UDR.US,D,20200129,000000,44.095,44.15,43.5862,43.6491,1439696.7845345,0
+UDR.US,D,20200130,000000,43.5942,43.985,43.3555,43.9222,1028759.4757206,0
+UDR.US,D,20200131,000000,43.9045,44.095,43.5862,43.6757,1683791.8599647,0
+UDR.US,D,20200203,000000,43.876,44.2335,43.7768,43.8112,1891334.4230046,0
+UDR.US,D,20200204,000000,43.8947,44.4604,43.7306,44.1962,1198473.8231217,0
+UDR.US,D,20200205,000000,44.1962,44.4889,43.9674,44.1667,997155.02221888,0
+UDR.US,D,20200206,000000,44.2335,44.5596,44.1236,44.3337,878573.67102356,0
+UDR.US,D,20200207,000000,44.4692,44.6156,44.3239,44.5154,844796.55133492,0
+UDR.US,D,20200210,000000,44.7325,45.0527,44.6422,45.035,1265928.286826,0
+UDR.US,D,20200211,000000,45.1352,45.4033,44.926,45.0871,1706935.7436385,0
+UDR.US,D,20200212,000000,45.1067,45.1067,44.4692,44.9348,2626494.8176698,0
+UDR.US,D,20200213,000000,44.8611,45.3611,44.8611,45.2245,2595795.4720594,0
+UDR.US,D,20200214,000000,45.3797,45.8836,45.3002,45.8738,2303114.7344439,0
+UDR.US,D,20200218,000000,45.974,46.0919,45.5114,45.974,1940827.2293194,0
+UDR.US,D,20200219,000000,45.9199,46.0202,45.6803,45.7461,1159324.0888744,0
+UDR.US,D,20200220,000000,45.7638,46.3099,45.6007,46.2461,2092049.4792735,0
+UDR.US,D,20200221,000000,46.193,46.5112,46.1272,46.4287,2543044.6845833,0
+UDR.US,D,20200224,000000,46.0751,46.7195,46.0015,46.0555,1715113.2763531,0
+UDR.US,D,20200225,000000,46.1203,46.2844,45.0173,45.1166,2901424.6485525,0
+UDR.US,D,20200226,000000,45.2079,45.7137,44.8975,44.926,3079721.7400751,0
+UDR.US,D,20200227,000000,44.5507,44.9348,42.7995,42.8565,3522948.6965536,0
+UDR.US,D,20200228,000000,41.9647,42.1169,40.1308,41.005,4036270.0995962,0
+UDR.US,D,20200302,000000,41.3252,43.047,41.169,42.9204,2642377.4758307,0
+UDR.US,D,20200303,000000,42.8742,44.2247,42.5834,43.1855,2942361.1818428,0
+UDR.US,D,20200304,000000,43.821,45.0871,43.821,44.9888,2230304.9642059,0
+UDR.US,D,20200305,000000,44.315,44.815,43.8858,44.4329,1578526.4886466,0
+UDR.US,D,20200306,000000,43.3751,44.1667,42.3536,44.042,2116437.5045032,0
+UDR.US,D,20200309,000000,42.391,42.8918,41.3252,41.5512,4069799.8163403,0
+UDR.US,D,20200310,000000,42.2995,42.8378,40.677,42.828,3545517.3429287,0
+UDR.US,D,20200311,000000,41.7997,41.9725,40.2301,40.5875,4296472.837511,0
+UDR.US,D,20200312,000000,38.1537,40.9137,36.7855,37.6204,4879246.2539573,0
+UDR.US,D,20200313,000000,39.0809,40.8027,37.5594,40.7133,3784354.85126,0
+UDR.US,D,20200316,000000,37.8129,37.8129,33.3468,33.5668,3547260.3628499,0
+UDR.US,D,20200317,000000,34.4498,36.4112,33.0099,35.4075,3472074.3026026,0
+UDR.US,D,20200318,000000,33.2662,35.4998,31.2969,32.3901,3734662.493599,0
+UDR.US,D,20200319,000000,32.1161,33.83,30.5868,30.7773,2916032.6215839,0
+UDR.US,D,20200320,000000,30.8589,31.5061,28.6794,29.199,3965700.1914066,0
+UDR.US,D,20200323,000000,29.1361,29.1724,26.6187,27.3858,3094143.3973089,0
+UDR.US,D,20200324,000000,28.4525,29.3806,27.1206,28.1774,3480866.7792613,0
+UDR.US,D,20200325,000000,27.9869,31.6152,27.6785,29.9847,3187179.1218431,0
+UDR.US,D,20200326,000000,29.8472,32.7457,29.5103,32.617,2488434.8116071,0
+UDR.US,D,20200327,000000,31.5602,35.5174,31.3775,34.5863,2244506.7077113,0
+UDR.US,D,20200330,000000,34.9429,35.1874,32.7928,34.3869,3319157.9024447,0
+UDR.US,D,20200331,000000,33.9312,34.5156,32.0808,33.3124,4808070.5648955,0
+UDR.US,D,20200401,000000,31.5602,32.0994,29.1115,30.0642,2790639.0354044,0
+UDR.US,D,20200402,000000,29.4465,31.0003,28.3424,29.1263,2402526.938982,0
+UDR.US,D,20200403,000000,28.7619,29.8914,28.5497,28.8266,2043798.7782762,0
+UDR.US,D,20200406,000000,30.3295,32.3999,30.3206,32.2163,3106586.8491064,0
+UDR.US,D,20200407,000000,33.4578,34.0765,32.455,32.5914,3482918.2892737,0
+UDR.US,D,20200408,000000,32.9225,35.9515,32.564,35.6039,3055584.1721471,0
+UDR.US,D,20200409,000000,35.9143,38.5672,35.9143,37.8689,3263158.2968794,0
+UDR.US,D,20200413,000000,37.4072,37.6557,35.4369,35.5106,2024423.9715583,0
+UDR.US,D,20200414,000000,36.3562,36.8729,35.5891,36.2462,2569733.6590081,0
+UDR.US,D,20200415,000000,35.1864,35.5793,33.834,34.0727,2709125.3648706,0
+UDR.US,D,20200416,000000,34.2485,34.4606,33.1621,33.7337,2737198.9812888,0
+UDR.US,D,20200417,000000,34.6079,36.044,34.5529,35.8602,2980470.3983567,0
+UDR.US,D,20200420,000000,34.0825,35.3073,33.4833,33.4922,2752026.8680487,0
+UDR.US,D,20200421,000000,32.5994,33.4018,32.4991,32.7654,3089437.6507692,0
+UDR.US,D,20200422,000000,33.2731,34.11,32.7378,33.7613,2096856.0196053,0
+UDR.US,D,20200423,000000,33.7868,34.0216,32.9323,33.336,2096752.1714558,0
+UDR.US,D,20200424,000000,33.5383,33.7436,32.7555,33.4195,2073060.5396993,0
+UDR.US,D,20200427,000000,33.8733,34.8103,33.6484,34.6443,1676266.9416015,0
+UDR.US,D,20200428,000000,35.4821,36.1275,34.6924,34.7729,2021497.8972279,0
+UDR.US,D,20200429,000000,35.546,35.7855,34.3486,35.0951,1820495.7313692,0
+UDR.US,D,20200430,000000,34.497,34.8516,33.7141,34.5068,2439754.4643442,0
+UDR.US,D,20200501,000000,33.6768,33.8801,33.005,33.2446,1751433.6575857,0
+UDR.US,D,20200504,000000,32.728,33.6768,32.232,33.6484,2091777.6414704,0
+UDR.US,D,20200505,000000,34.0727,34.2848,33.663,33.7043,1852128.6922061,0
+UDR.US,D,20200506,000000,33.7946,34.1482,33.1877,33.1975,2450351.048071,0
+UDR.US,D,20200507,000000,33.7946,35.5675,33.5108,34.8466,2708481.9135912,0
+UDR.US,D,20200508,000000,35.4635,35.9515,34.7483,35.3073,1841525.9997647,0
+UDR.US,D,20200511,000000,34.9389,35.4084,33.9165,34.7926,3180695.7393324,0
+UDR.US,D,20200512,000000,34.9203,34.9674,32.9873,33.2731,3429951.6605457,0
+UDR.US,D,20200513,000000,32.9686,33.0609,32.1859,32.398,2393628.5779355,0
+UDR.US,D,20200514,000000,31.7988,32.2222,30.7224,32.1397,2444706.5957092,0
+UDR.US,D,20200515,000000,31.7802,32.2045,30.8795,32.0101,6483539.3011124,0
+UDR.US,D,20200518,000000,33.3733,34.3957,33.3733,33.9714,2719291.2842125,0
+UDR.US,D,20200519,000000,33.8969,34.0825,32.9961,33.0511,2766127.817762,0
+UDR.US,D,20200520,000000,33.5481,33.5865,32.8026,33.4106,1869628.1235181,0
+UDR.US,D,20200521,000000,33.1975,33.9804,33.005,33.0335,1968081.2598519,0
+UDR.US,D,20200522,000000,33.0148,33.4381,32.8026,33.4106,1348944.7011705,0
+UDR.US,D,20200526,000000,34.7002,35.5194,34.3368,35.2248,1661511.3412986,0
+UDR.US,D,20200527,000000,36.1912,36.4034,34.6826,35.2709,2050830.9269888,0
+UDR.US,D,20200528,000000,35.6559,35.6559,34.8103,35.4084,2229124.9641541,0
+UDR.US,D,20200529,000000,34.9851,35.2886,33.8733,34.0559,5915379.9664125,0
+UDR.US,D,20200601,000000,33.9714,35.049,33.9312,34.7729,2115747.2197447,0
+UDR.US,D,20200602,000000,35.0666,35.2149,34.5667,34.6826,1985571.5280919,0
+UDR.US,D,20200603,000000,35.0951,36.2414,34.9851,36.0901,2093997.1411364,0
+UDR.US,D,20200604,000000,35.8878,36.1834,35.0274,35.6756,1782347.8263289,0
+UDR.US,D,20200605,000000,37.085,38.5475,37.0291,38.4012,2728471.6642533,0
+UDR.US,D,20200608,000000,38.9355,39.5818,38.577,39.3873,2441576.8975562,0
+UDR.US,D,20200609,000000,38.6871,38.8157,37.9318,38.3914,1679453.6544247,0
+UDR.US,D,20200610,000000,37.969,38.2165,36.918,37.1224,1645392.4795036,0
+UDR.US,D,20200611,000000,35.4084,36.0262,34.6875,34.8103,2417285.5936422,0
+UDR.US,D,20200612,000000,36.2943,36.2943,34.9576,35.9987,3248345.6819062,0
+UDR.US,D,20200615,000000,34.7543,36.0616,34.5981,35.7571,1936399.4292976,0
+UDR.US,D,20200616,000000,37.0752,37.5918,36.3848,36.9279,2592403.0991753,0
+UDR.US,D,20200617,000000,37.1401,37.4426,35.4457,35.4546,1610215.4460347,0
+UDR.US,D,20200618,000000,35.0765,35.4084,34.7455,34.9291,2233677.9928268,0
+UDR.US,D,20200619,000000,35.2787,35.4635,34.7631,34.7729,8042597.3160827,0
+UDR.US,D,20200622,000000,34.6826,34.9487,33.9538,34.7631,1707376.5892144,0
+UDR.US,D,20200623,000000,35.1137,35.1511,34.3771,34.497,2003247.0940105,0
+UDR.US,D,20200624,000000,34.0088,34.5343,33.1543,33.5108,2818915.2575262,0
+UDR.US,D,20200625,000000,33.2731,33.8889,33.0237,33.8801,1335868.9974038,0
+UDR.US,D,20200626,000000,33.6866,33.9067,33.0963,33.5108,2919598.0747172,0
+UDR.US,D,20200629,000000,33.8733,34.0088,33.2397,33.8801,1432559.7695532,0
+UDR.US,D,20200630,000000,33.9714,34.5529,33.834,34.4243,2245395.525697,0
+UDR.US,D,20200701,000000,34.4508,35.869,34.2651,35.8141,1822094.1783764,0
+UDR.US,D,20200702,000000,36.4221,36.6705,35.4419,35.5194,1311373.0515481,0
+UDR.US,D,20200706,000000,36.3946,36.3946,35.0322,35.1137,1273617.1223664,0
+UDR.US,D,20200707,000000,34.6541,34.829,33.945,33.9804,1553142.7429245,0
+UDR.US,D,20200708,000000,33.9902,34.5116,33.5245,33.6394,2086492.5851555,0
+UDR.US,D,20200709,000000,33.4814,33.7534,32.9981,33.4646,1213915.6357067,0
+UDR.US,D,20200710,000000,33.4175,34.0068,33.3066,33.6484,954726.94442817,0
+UDR.US,D,20200713,000000,33.8919,34.1336,33.3891,33.6296,1830868.3288911,0
+UDR.US,D,20200714,000000,33.613,34.1797,33.3066,34.0314,1454745.6031419,0
+UDR.US,D,20200715,000000,34.44,34.8408,34.2367,34.5058,2293484.3457552,0
+UDR.US,D,20200716,000000,34.2917,34.5795,33.8743,34.1885,1468398.5804455,0
+UDR.US,D,20200717,000000,34.0962,34.2082,33.7711,33.9292,1559327.8165352,0
+UDR.US,D,20200720,000000,33.7151,33.8359,32.9902,33.2594,1888494.8887988,0
+UDR.US,D,20200721,000000,33.333,33.6866,32.9804,33.0355,1519265.8475628,0
+UDR.US,D,20200722,000000,32.8223,33.9568,32.7466,33.9194,1585293.9263899,0
+UDR.US,D,20200723,000000,33.7347,34.0687,32.8036,33.1582,1758611.3973315,0
+UDR.US,D,20200724,000000,33.279,33.3605,32.786,33.0079,1644128.9936846,0
+UDR.US,D,20200727,000000,32.5708,32.8597,32.068,32.8311,1988328.5946496,0
+UDR.US,D,20200728,000000,32.7565,33.6817,32.5522,33.3703,1645593.0489688,0
+UDR.US,D,20200729,000000,33.4558,33.6866,32.5522,32.786,3062263.0335276,0
+UDR.US,D,20200730,000000,32.3381,33.6394,32.2634,33.5766,2369775.06524,0
+UDR.US,D,20200731,000000,33.4175,33.7249,32.8174,33.668,1762246.0825644,0
+UDR.US,D,20200803,000000,33.2309,33.2692,32.4972,32.6651,1645691.8065228,0
+UDR.US,D,20200804,000000,32.3577,32.9981,32.1661,32.7191,1478058.4945884,0
+UDR.US,D,20200805,000000,32.9244,33.1396,32.5433,33.0355,1306622.5077675,0
+UDR.US,D,20200806,000000,32.7762,33.2407,32.5433,33.0079,980039.42181239,0
+UDR.US,D,20200807,000000,32.8134,33.3801,32.728,33.3801,959570.1370481,0
+UDR.US,D,20200810,000000,33.4273,33.7249,33.1494,33.4558,811070.33760192,0
+UDR.US,D,20200811,000000,33.7878,33.9568,33.112,33.2878,1506142.2921979,0
+UDR.US,D,20200812,000000,33.4558,33.5373,33.0551,33.3801,970587.20396848,0
+UDR.US,D,20200813,000000,33.1837,33.4902,32.1711,32.282,1953589.3523993,0
+UDR.US,D,20200814,000000,32.2173,32.9981,32.1072,32.5708,2788583.4529155,0
+UDR.US,D,20200817,000000,32.562,32.7191,32.2369,32.5984,1791771.5368377,0
+UDR.US,D,20200818,000000,32.8134,32.8134,32.0974,32.7191,1436632.2460047,0
+UDR.US,D,20200819,000000,32.7191,32.9244,31.5022,31.79,1997532.39143,0
+UDR.US,D,20200820,000000,31.6505,32.3017,31.5758,31.9953,1077992.6616618,0
+UDR.US,D,20200821,000000,32.1072,32.1995,31.2783,31.6977,1465334.0419158,0
+UDR.US,D,20200824,000000,31.6977,32.1151,31.1575,32.1151,1320025.0277693,0
+UDR.US,D,20200825,000000,32.1151,32.3655,31.7615,32.1995,1349720.5079344,0
+UDR.US,D,20200826,000000,32.1072,32.1338,31.2979,31.4276,1504028.6769196,0
+UDR.US,D,20200827,000000,31.6211,32.6357,31.3902,32.4873,1896505.4499788,0
+UDR.US,D,20200828,000000,32.5522,32.6553,31.9756,32.6357,1389936.2128929,0
+UDR.US,D,20200831,000000,32.4972,32.4972,32.0307,32.3754,2091153.5344542,0
+UDR.US,D,20200901,000000,32.1426,32.282,31.7714,32.1799,1871239.8060738,0
+UDR.US,D,20200902,000000,32.1338,32.7466,31.8459,32.7103,2555987.0147461,0
+UDR.US,D,20200903,000000,33.0639,33.5471,32.5159,32.6829,3170297.6888326,0
+UDR.US,D,20200904,000000,32.8134,33.2407,32.1995,32.8399,2256647.7781324,0
+UDR.US,D,20200908,000000,32.6927,32.9097,31.8077,32.1995,2263389.7628978,0
+UDR.US,D,20200909,000000,32.2919,32.7015,31.7615,32.0405,2039158.1913597,0
+UDR.US,D,20200910,000000,32.1524,32.3194,31.5199,31.8077,2644859.6502278,0
+UDR.US,D,20200911,000000,31.6977,31.8313,31.1103,31.3077,2678221.3773184,0
+UDR.US,D,20200914,000000,31.5287,32.952,31.5287,32.728,2956786.9115531,0
+UDR.US,D,20200915,000000,32.5522,32.9146,32.232,32.3655,1913686.2100086,0
+UDR.US,D,20200916,000000,32.4972,32.895,32.3017,32.5159,1948187.2123865,0
+UDR.US,D,20200917,000000,32.3381,32.6651,32.0591,32.3292,2155268.5674682,0
+UDR.US,D,20200918,000000,32.1072,32.3194,31.4923,31.5287,3791183.3761501,0
+UDR.US,D,20200921,000000,30.9993,31.1201,29.7715,29.9012,3181894.0655282,0
+UDR.US,D,20200922,000000,29.9395,30.7852,29.913,30.5524,2416766.3528947,0
+UDR.US,D,20200923,000000,30.5819,30.8598,29.7244,29.7617,2298412.0422615,0
+UDR.US,D,20200924,000000,29.6419,30.0132,29.4042,29.6125,2357323.4684896,0
+UDR.US,D,20200925,000000,29.5486,30.1605,29.4091,30.1448,2580181.5973444,0
+UDR.US,D,20200928,000000,30.7017,31.0464,30.3059,30.6929,1694708.1330929,0
+UDR.US,D,20200929,000000,30.5622,30.739,29.8816,30.0594,1542781.3447128,0
+UDR.US,D,20200930,000000,30.3295,30.5476,29.9297,30.3295,3346243.9433235,0
+UDR.US,D,20201001,000000,30.3295,31.4452,30.2833,31.4354,3060509.8324152,0
+UDR.US,D,20201002,000000,31.0091,32.4598,30.5622,32.3106,2777955.3074963,0
+UDR.US,D,20201005,000000,32.5237,32.6749,31.8037,32.6553,2215909.778069,0
+UDR.US,D,20201006,000000,32.8134,33.1759,32.3479,32.6072,2232176.2671354,0
+UDR.US,D,20201007,000000,32.7103,33.0266,32.2074,32.7466,2902279.8686073,0
+UDR.US,D,20201008,000000,32.8969,33.6296,32.786,33.5845,2862132.3776294,0
+UDR.US,D,20201009,000000,33.7986,33.7986,33.1042,33.3291,1410375.9722029,0
+UDR.US,D,20201012,000000,33.2938,33.444,32.8144,33.3959,2052159.5724312,0
+UDR.US,D,20201013,000000,32.9264,33.3487,32.1741,32.3439,1825780.7876841,0
+UDR.US,D,20201014,000000,32.3243,32.4176,31.7242,31.8165,1383530.2074347,0
+UDR.US,D,20201015,000000,31.5542,32.1741,31.4983,31.7704,1258587.6480221,0
+UDR.US,D,20201016,000000,31.6191,31.7055,31.0199,31.0199,2185032.2616139,0
+UDR.US,D,20201019,000000,31.1309,31.2154,30.191,30.2008,2320787.2460051,0
+UDR.US,D,20201020,000000,30.5112,30.6899,30.2401,30.3708,1589117.9817779,0
+UDR.US,D,20201021,000000,30.3708,30.6752,30.1369,30.4641,1614450.8215443,0
+UDR.US,D,20201022,000000,30.4827,30.8834,30.3708,30.8019,1767124.9093533,0
+UDR.US,D,20201023,000000,31.0562,31.2537,30.6899,30.8117,1301500.3505106,0
+UDR.US,D,20201026,000000,30.5386,30.685,29.7401,30.023,2074164.1808177,0
+UDR.US,D,20201027,000000,29.9385,30.3324,29.2048,29.2137,2215637.9402659,0
+UDR.US,D,20201028,000000,28.5763,28.8591,27.6648,27.815,3357791.4503018,0
+UDR.US,D,20201029,000000,27.815,28.6696,27.5705,28.1146,3673291.2915941,0
+UDR.US,D,20201030,000000,27.9083,29.6478,27.9083,29.3561,4010134.9819688,0
+UDR.US,D,20201102,000000,29.693,30.849,29.4583,30.8117,3133021.293753,0
+UDR.US,D,20201103,000000,31.0936,32.7103,31.0652,32.4844,3144812.1311992,0
+UDR.US,D,20201104,000000,32.3439,32.5787,31.5641,32.1652,3694987.4098894,0
+UDR.US,D,20201105,000000,32.2684,32.4372,31.789,31.8077,2967172.7446235,0
+UDR.US,D,20201106,000000,31.7508,32.4176,31.3854,31.4983,1781277.7831413,0
+UDR.US,D,20201109,000000,34.4586,38.803,34.4301,35.8484,3769747.8963476,0
+UDR.US,D,20201110,000000,35.9899,37.9062,35.9319,37.5113,4520953.8482318,0
+UDR.US,D,20201111,000000,37.5211,37.7981,36.0832,36.3454,2851643.7145286,0
+UDR.US,D,20201112,000000,36.0734,36.3454,35.2002,35.8209,1864586.3976711,0
+UDR.US,D,20201113,000000,36.0086,36.6568,35.9801,36.5242,1858033.7830608,0
+UDR.US,D,20201116,000000,37.8501,38.1891,36.9289,37.8413,2243079.3047151,0
+UDR.US,D,20201117,000000,37.3905,38.0387,37.032,37.8501,1464664.1195395,0
+UDR.US,D,20201118,000000,37.8797,38.0005,36.2816,36.2915,2066872.4117313,0
+UDR.US,D,20201119,000000,35.9231,36.5242,35.4163,36.4594,2127166.4437146,0
+UDR.US,D,20201120,000000,36.6941,37.0045,36.3111,36.8631,1928425.5204056,0
+UDR.US,D,20201123,000000,37.2206,37.6144,36.8444,37.2756,2411950.6494908,0
+UDR.US,D,20201124,000000,37.9346,38.1517,37.531,37.7196,2221699.821464,0
+UDR.US,D,20201125,000000,37.6056,37.6527,36.9623,37.362,2329562.4146389,0
+UDR.US,D,20201127,000000,37.362,37.362,36.2865,36.8542,935707.4612806,0
+UDR.US,D,20201130,000000,36.8159,37.032,35.9231,36.15,8262549.7329894,0
+UDR.US,D,20201201,000000,36.8071,37.0605,36.2108,36.3013,2136902.716791,0
+UDR.US,D,20201202,000000,36.4034,37.6106,36.2718,37.0045,2285031.9208802,0
+UDR.US,D,20201203,000000,37.0232,37.8501,36.8444,37.587,1554414.3736965,0
+UDR.US,D,20201204,000000,37.8699,38.3943,37.7097,38.2244,1905349.8507124,0
+UDR.US,D,20201207,000000,38.2342,38.5928,37.86,38.1615,2885468.6858155,0
+UDR.US,D,20201208,000000,37.7942,38.3471,37.751,37.7558,1827571.6592036,0
+UDR.US,D,20201209,000000,37.6813,38.0299,36.9387,37.2304,3312598.1610005,0
+UDR.US,D,20201210,000000,36.8729,37.3237,36.0086,36.0184,2833811.3582666,0
+UDR.US,D,20201211,000000,35.7551,36.1117,35.538,35.8396,1780646.5492913,0
+UDR.US,D,20201214,000000,36.3278,36.5154,35.2463,35.323,1481179.0296693,0
+UDR.US,D,20201215,000000,35.4635,36.0832,34.8908,36.0734,2169950.8631949,0
+UDR.US,D,20201216,000000,36.2325,36.4505,35.5862,35.6982,2395474.4278872,0
+UDR.US,D,20201217,000000,35.877,36.093,35.4163,36.0734,1807183.8239684,0
+UDR.US,D,20201218,000000,35.9899,36.1166,34.4616,34.7769,5844374.3032425,0
+UDR.US,D,20201221,000000,34.1758,34.8908,33.9322,34.7111,2306454.1651341,0
+UDR.US,D,20201222,000000,34.8436,35.1816,34.4754,35.1157,1208608.1807712,0
+UDR.US,D,20201223,000000,35.3318,35.6599,34.7671,34.7965,1338386.80597,0
+UDR.US,D,20201224,000000,34.8987,35.1157,34.6266,35.0676,347587.90137274,0
+UDR.US,D,20201228,000000,35.1452,35.7915,35.1452,35.7276,895920.38446868,0
+UDR.US,D,20201229,000000,35.7551,36.0322,35.1452,35.21,1198839.3278832,0
+UDR.US,D,20201230,000000,35.2661,35.7581,35.2463,35.6795,962679.47281881,0
+UDR.US,D,20201231,000000,35.6599,36.1785,35.2287,36.1117,1336144.9076834,0
+UDR.US,D,20210104,000000,36.1117,36.3405,34.6168,34.6266,2290216.1834028,0
+UDR.US,D,20210105,000000,34.7671,35.049,34.5146,34.5706,1944011.9059046,0
+UDR.US,D,20210106,000000,34.9655,36.0135,34.6462,35.8582,2943413.9170056,0
+UDR.US,D,20210107,000000,35.8308,35.8582,35.0028,35.2945,1979614.5131626,0
+UDR.US,D,20210108,000000,35.323,35.5214,35.0755,35.4654,926527.08123983,0
+UDR.US,D,20210111,000000,35.4654,35.5989,34.882,35.1521,1565819.3439989,0
+UDR.US,D,20210112,000000,35.1049,35.7777,34.8672,35.6079,2660878.7363497,0
+UDR.US,D,20210113,000000,35.6265,36.3199,35.4271,36.2915,1361295.5041287,0
+UDR.US,D,20210114,000000,36.4889,36.978,36.1864,36.7462,2186971.7785239,0
+UDR.US,D,20210115,000000,36.6882,37.4947,36.5851,37.4004,2078694.81087,0
+UDR.US,D,20210119,000000,37.6096,37.6096,36.4987,36.698,2005626.4383773,0
+UDR.US,D,20210120,000000,36.4142,37.5722,36.1588,37.4475,2186971.7785239,0
+UDR.US,D,20210121,000000,37.1439,37.5241,36.8021,37.2599,1177577.9464492,0
+UDR.US,D,20210122,000000,37.088,37.363,36.9643,37.1076,1266218.4507732,0
+UDR.US,D,20210125,000000,36.9829,37.3297,36.6225,37.0114,1630219.4503645,0
+UDR.US,D,20210126,000000,37.0978,37.4328,36.7943,37.201,1531879.3252521,0
+UDR.US,D,20210127,000000,36.9544,37.3728,35.9869,36.205,1465481.6691871,0
+UDR.US,D,20210128,000000,36.2915,37.4858,36.1293,36.926,1895394.6820266,0
+UDR.US,D,20210129,000000,36.6607,37.1253,36.044,36.4791,1214625.2647283,0
+UDR.US,D,20210201,000000,36.6323,36.8405,35.9064,36.7747,1616256.9648506,0
+UDR.US,D,20210202,000000,36.869,37.1439,36.6136,36.869,1361240.5256966,0
+UDR.US,D,20210203,000000,36.5272,37.4278,36.3278,37.2678,1475064.2062774,0
+UDR.US,D,20210204,000000,37.2206,38.1803,36.926,37.7048,1637633.3937444,0
+UDR.US,D,20210205,000000,37.9318,38.0555,37.5143,38.0181,1054249.1058306,0
+UDR.US,D,20210208,000000,38.1704,38.9512,37.8178,38.8619,1695391.2910177,0
+UDR.US,D,20210209,000000,39.0515,39.1418,38.634,39.0603,1371120.3535679,0
+UDR.US,D,20210210,000000,37.4573,39.7389,37.201,39.5926,1837188.8123438,0
+UDR.US,D,20210211,000000,39.848,41.168,39.4119,41.1003,2402908.7336493,0
+UDR.US,D,20210212,000000,41.0708,41.2417,40.4275,40.5218,2001868.5607317,0
+UDR.US,D,20210216,000000,40.5218,40.6632,39.8961,40.3224,1410458.4398511,0
+UDR.US,D,20210217,000000,40.3322,40.3607,39.7439,40.1328,1499788.2108145,0
+UDR.US,D,20210218,000000,40.0189,40.3892,39.7144,39.8106,1906690.713584,0
+UDR.US,D,20210219,000000,39.9442,40.2369,39.6584,40.0572,2948278.4901268,0
+UDR.US,D,20210222,000000,40.123,40.5601,39.8961,40.2664,1564545.6769887,0
+UDR.US,D,20210223,000000,40.5797,41.4471,40.4177,41.2515,2152230.5000353,0
+UDR.US,D,20210224,000000,41.2054,41.4519,40.8931,41.2054,2125199.4375886,0
+UDR.US,D,20210225,000000,41.1769,41.4235,39.9806,40.2085,1706404.2854615,0
+UDR.US,D,20210226,000000,40.1996,40.342,39.0416,39.0603,2711508.7817138,0
+UDR.US,D,20210301,000000,39.6869,40.456,39.6113,39.9344,2064521.5746997,0
+UDR.US,D,20210302,000000,39.7635,40.2615,39.4964,39.9531,2067351.9458334,0
+UDR.US,D,20210303,000000,40.0857,41.0541,39.9246,40.5022,1818818.8891903,0
+UDR.US,D,20210304,000000,40.6171,40.9962,39.6015,40.1712,2576948.0510419,0
+UDR.US,D,20210305,000000,40.3224,40.7418,39.5513,40.3695,2435944.6626238,0
+UDR.US,D,20210308,000000,40.6927,41.5933,40.3037,41.224,2119792.2069801,0
+UDR.US,D,20210309,000000,40.9962,41.6327,40.6828,40.7221,1537275.3565504,0
+UDR.US,D,20210310,000000,40.7221,41.3468,40.0857,41.1189,2455331.6867712,0
+UDR.US,D,20210311,000000,41.1091,41.7554,40.9677,41.3664,2386933.4266493,0
+UDR.US,D,20210312,000000,41.8409,42.8938,41.6798,42.8369,3002967.7763939,0
+UDR.US,D,20210315,000000,43.0834,43.6717,42.552,43.2641,2310469.6269152,0
+UDR.US,D,20210316,000000,43.3024,43.5391,42.1729,42.4292,1830064.0147919,0
+UDR.US,D,20210317,000000,42.5422,42.941,42.1443,42.885,1949405.9009646,0
+UDR.US,D,20210318,000000,42.6649,43.0077,42.3526,42.6944,1944249.1276578,0
+UDR.US,D,20210319,000000,42.6001,42.6649,41.0807,41.1189,3226116.0691958,0
+UDR.US,D,20210322,000000,41.0443,41.5089,40.7673,41.3007,1736160.8527735,0
+UDR.US,D,20210323,000000,41.2417,41.6229,41.0541,41.4607,1461263.6017025,0
+UDR.US,D,20210324,000000,41.3095,41.8832,41.1769,41.2712,2663436.2515612,0
+UDR.US,D,20210325,000000,41.3007,42.2446,40.6347,42.0304,2092506.6147551,0
+UDR.US,D,20210326,000000,42.1542,42.5137,42.0206,42.4675,1468894.4044535,0
+UDR.US,D,20210329,000000,42.2298,42.4725,41.6984,42.1345,1636368.8898062,0
+UDR.US,D,20210330,000000,42.0874,42.391,41.9823,42.1257,1513564.3805307,0
+UDR.US,D,20210331,000000,41.0905,42.1307,40.732,41.6131,5839227.711127,0
+UDR.US,D,20210401,000000,41.7653,42.1071,41.4706,42.0874,2573138.2493215,0
+UDR.US,D,20210405,000000,42.3339,42.4096,40.9874,41.5659,2496508.4961721,0
+UDR.US,D,20210406,000000,41.4706,41.8311,41.2712,41.7937,2521239.6275429,0
+UDR.US,D,20210407,000000,42.059,42.3722,41.6984,42.3339,1736895.934773,0
+UDR.US,D,20210408,000000,42.1453,42.3703,41.9165,42.0599,1219358.5004841,0
+UDR.US,D,20210409,000000,42.2318,42.3467,41.887,42.1453,1563454.2532997,0
+UDR.US,D,20210412,000000,42.1453,42.3281,41.724,42.2416,1724878.0567647,0
+UDR.US,D,20210413,000000,42.1355,42.5088,42.002,42.4813,2348167.5233076,0
+UDR.US,D,20210414,000000,42.4518,42.8054,42.2318,42.2603,1385142.9081095,0
+UDR.US,D,20210415,000000,42.3183,43.0166,42.3085,42.9213,1788818.9914103,0
+UDR.US,D,20210416,000000,43.216,43.265,42.7779,43.0638,1374328.4468926,0
+UDR.US,D,20210419,000000,43.2258,43.2258,42.8339,43.1698,1028265.6879509,0
+UDR.US,D,20210420,000000,43.1403,44.1206,43.1403,43.8289,2438510.3227883,0
+UDR.US,D,20210421,000000,43.9723,44.594,43.656,44.3936,1825262.5650556,0
+UDR.US,D,20210422,000000,44.4899,44.757,44.1343,44.1442,1872795.4920782,0
+UDR.US,D,20210423,000000,44.1156,44.9289,44.0303,44.7472,2150376.5051308,0
+UDR.US,D,20210426,000000,44.9388,45.1008,44.5743,44.7767,1905294.8722803,0
+UDR.US,D,20210427,000000,44.8631,45.2245,44.3651,44.7668,2941491.7081204,0
+UDR.US,D,20210428,000000,44.9476,45.091,43.7768,43.8092,2319533.9413772,0
+UDR.US,D,20210429,000000,44.0872,44.5507,43.8485,44.0105,2016453.1170236,0
+UDR.US,D,20210430,000000,43.9252,44.5469,43.7484,44.431,2132557.3844173,0
+UDR.US,D,20210503,000000,44.7472,44.8533,44.0548,44.1156,1494475.6652835,0
+UDR.US,D,20210504,000000,44.1442,44.4211,43.3034,43.5912,2517529.6014956,0
+UDR.US,D,20210505,000000,43.379,43.379,42.8241,43.0549,1494063.3270428,0
+UDR.US,D,20210506,000000,43.1599,43.9388,42.9488,43.8868,2066532.3599475,0
+UDR.US,D,20210507,000000,43.7051,44.4211,43.7051,44.2778,1456970.1934035,0
+UDR.US,D,20210510,000000,44.4702,45.1873,44.3465,44.6332,1087874.5257714,0
+UDR.US,D,20210511,000000,44.2502,44.4506,43.6855,44.1156,1912475.6663833,0
+UDR.US,D,20210512,000000,44.2031,44.3465,42.7396,42.8918,2176291.7090298,0
+UDR.US,D,20210513,000000,42.9488,44.2502,42.9016,43.877,1447932.3500386,0
+UDR.US,D,20210514,000000,43.8387,44.5381,43.8004,44.3749,1697741.1099301,0
+UDR.US,D,20210517,000000,44.3749,44.5183,44.0695,44.3848,1303483.6465425,0
+UDR.US,D,20210518,000000,44.2316,44.5557,43.8868,44.2217,1345423.027159,0
+UDR.US,D,20210519,000000,43.9162,44.0057,43.1217,43.8004,1535255.4082305,0
+UDR.US,D,20210520,000000,43.7719,44.5695,43.6383,44.4408,1372435.7634618,0
+UDR.US,D,20210521,000000,44.4408,44.7089,44.2217,44.3563,1196265.522766,0
+UDR.US,D,20210524,000000,44.5281,45.1568,44.3749,44.9289,1414216.3174967,0
+UDR.US,D,20210525,000000,44.9869,45.1401,44.5557,45.0065,1439313.9717481,0
+UDR.US,D,20210526,000000,45.0635,45.4367,44.8238,45.0163,1335698.971512,0
+UDR.US,D,20210527,000000,45.2737,45.2934,44.8907,44.9388,3520001.2417219,0
+UDR.US,D,20210528,000000,45.3405,45.7333,45.0723,45.5605,1551480.1544132,0
+UDR.US,D,20210601,000000,45.7805,46.6704,45.5507,46.6223,1906274.3028669,0
+UDR.US,D,20210602,000000,46.8138,47.3776,46.5407,47.3009,2576249.6213305,0
+UDR.US,D,20210603,000000,47.2921,47.2921,46.7853,46.9199,2646478.4596172,0
+UDR.US,D,20210604,000000,47.1674,47.35,46.5692,46.9002,1678550.5827717,0
+UDR.US,D,20210607,000000,47.0731,47.6545,46.861,47.2342,2472426.9247953,0
+UDR.US,D,20210608,000000,47.406,47.9511,47.3304,47.4257,2979430.8987425,0
+UDR.US,D,20210609,000000,47.5887,47.8578,47.2577,47.5112,1686504.1292814,0
+UDR.US,D,20210610,000000,47.5985,48.3962,47.5033,48.0101,1392064.0818388,0
+UDR.US,D,20210611,000000,48.0759,48.1142,47.6457,48.1044,2472086.8730117,0
+UDR.US,D,20210614,000000,47.9511,47.9905,47.6319,47.9413,1503059.4275241,0
+UDR.US,D,20210615,000000,47.7891,47.904,47.4257,47.4541,1337672.0863528,0
+UDR.US,D,20210616,000000,47.5789,47.7793,47.0534,47.0731,1301094.1209846,0
+UDR.US,D,20210617,000000,47.024,47.2066,46.5937,47.0731,2467696.743397,0
+UDR.US,D,20210618,000000,47.0436,47.4738,46.1154,46.1341,3515332.1474703,0
+UDR.US,D,20210621,000000,46.3738,47.5554,46.2589,47.3972,1639867.147078,0
+UDR.US,D,20210622,000000,47.4355,47.5691,47.1477,47.3108,2028492.3755334,0
+UDR.US,D,20210623,000000,47.2725,47.7036,47.1291,47.4257,1606027.9221235,0
+UDR.US,D,20210624,000000,47.5112,47.684,47.1291,47.4541,1928259.5669902,0
+UDR.US,D,20210625,000000,47.4453,47.7322,47.2725,47.6938,1449029.8824422,0
+UDR.US,D,20210628,000000,47.8372,47.8667,47.0485,47.6173,2109231.2574223,0
+UDR.US,D,20210629,000000,47.6173,47.7979,47.1772,47.3206,1429639.8039375,0
+UDR.US,D,20210630,000000,47.3206,47.742,46.7941,46.8511,2198276.9731532,0
+UDR.US,D,20210701,000000,46.8904,47.8077,46.7273,47.4355,1691762.7144994,0
+UDR.US,D,20210702,000000,47.4355,47.8667,47.35,47.5592,1910238.8586923,0
+UDR.US,D,20210706,000000,47.5504,48.2969,47.0731,48.182,3107328.0398206,0
+UDR.US,D,20210707,000000,48.0199,49.0179,47.7705,48.7654,2392257.1714905,0
+UDR.US,D,20210708,000000,48.3912,49.062,48.0848,48.9186,2971098.6119227,0
+UDR.US,D,20210709,000000,49.4991,50.0678,49.0562,50.058,2729922.4839891,0
+UDR.US,D,20210712,000000,49.7398,50.664,49.6917,50.3664,2131968.91157,0
+UDR.US,D,20210713,000000,50.1444,50.4135,49.5954,50.0001,2365795.2376278,0
+UDR.US,D,20210714,000000,49.9234,50.5197,49.8066,50.4047,1718933.2592646,0
+UDR.US,D,20210715,000000,50.5108,50.9155,50.2938,50.8379,1699309.013364,0
+UDR.US,D,20210716,000000,51.0313,51.3869,50.8811,51.3004,2102760.0923409,0
+UDR.US,D,20210719,000000,50.8084,51.1561,50.1739,50.7809,4244002.032791,0
+UDR.US,D,20210720,000000,51.0402,52.5332,50.7898,52.1864,2480337.7103024,0
+UDR.US,D,20210721,000000,52.2542,53.035,52.1864,52.3602,2102729.5487675,0
+UDR.US,D,20210722,000000,52.2443,52.4379,51.8682,52.3504,4984833.350915,0
+UDR.US,D,20210723,000000,52.5243,53.0448,52.2837,52.9191,2047313.3254539,0
+UDR.US,D,20210726,000000,52.6972,53.1353,52.4565,53.0547,2149281.0089654,0
+UDR.US,D,20210727,000000,52.9958,53.3906,52.649,53.1892,1772037.3340728,0
+UDR.US,D,20210728,000000,53.2649,53.4879,52.8907,53.0635,1604485.4716675,0
+UDR.US,D,20210729,000000,53.314,53.8866,52.9191,53.5546,1800305.4112418,0
+UDR.US,D,20210730,000000,53.6892,54.2442,52.8219,52.9761,2739922.4499158,0
+UDR.US,D,20210802,000000,53.0448,53.8149,52.6294,52.9761,1510221.8954831,0
+UDR.US,D,20210803,000000,53.0832,53.1892,52.6294,53.1107,1265275.6724746,0
+UDR.US,D,20210804,000000,53.0154,53.199,52.5921,52.8514,1062404.2399246,0
+UDR.US,D,20210805,000000,53.2462,53.4191,52.6677,53.2462,1034864.1179215,0
+UDR.US,D,20210806,000000,53.4191,53.699,52.8416,52.871,2206504.3937044,0
+UDR.US,D,20210809,000000,52.6874,53.0154,52.3406,52.6019,1625370.1490299,0
+UDR.US,D,20210810,000000,52.6392,52.7836,51.7533,51.7827,2510852.7763534,0
+UDR.US,D,20210811,000000,51.8682,52.1393,51.271,51.3496,2252835.9401738,0
+UDR.US,D,20210812,000000,51.494,51.6384,51.0402,51.2808,1799334.1256081,0
+UDR.US,D,20210813,000000,51.2415,51.6482,51.1266,51.5313,1486955.8375158,0
+UDR.US,D,20210816,000000,51.4744,52.0322,51.3496,51.494,1793705.9631521,0
+UDR.US,D,20210817,000000,51.3398,51.4351,50.3753,51.0599,2204394.8509025,0
+UDR.US,D,20210818,000000,50.9253,51.0697,50.5108,50.6935,2362889.5256797,0
+UDR.US,D,20210819,000000,50.501,51.1954,50.279,51.0599,1209739.3111057,0
+UDR.US,D,20210820,000000,50.944,51.4596,50.5108,51.1462,1306029.9624437,0
+UDR.US,D,20210823,000000,51.107,51.3496,50.5491,50.7033,1160868.5755687,0
+UDR.US,D,20210824,000000,50.8379,50.992,49.894,50.222,1563726.0911028,0
+UDR.US,D,20210825,000000,50.2407,50.7898,49.9038,50.2692,1578569.2496494,0
+UDR.US,D,20210826,000000,50.3281,50.8624,50.1248,50.5677,1284198.4343065,0
+UDR.US,D,20210827,000000,50.8477,51.2956,50.6266,50.8771,1203763.9700322,0
+UDR.US,D,20210830,000000,50.9155,51.604,50.6935,51.5038,1192391.5795414,0
+UDR.US,D,20210831,000000,51.3781,52.1098,51.2141,52.042,3102317.8756661,0
+UDR.US,D,20210901,000000,52.3888,53.4004,52.2061,53.2649,2246479.8225521,0
+UDR.US,D,20210902,000000,53.4682,53.6028,52.7266,53.4289,1992153.6681567,0
+UDR.US,D,20210903,000000,53.1696,53.5173,52.5823,53.3435,1587189.664178,0
+UDR.US,D,20210907,000000,53.093,53.093,51.107,51.878,2325349.4377498,0
+UDR.US,D,20210908,000000,51.658,52.8033,51.4645,52.5046,1873183.3954603,0
+UDR.US,D,20210909,000000,52.3602,52.3602,51.5597,51.5991,1701562.1109608,0
+UDR.US,D,20210910,000000,51.6953,51.7337,50.7898,50.8182,1472252.1612877,0
+UDR.US,D,20210913,000000,51.6089,51.9468,51.1954,51.3869,1832274.3513859,0
+UDR.US,D,20210914,000000,51.5893,51.8112,51.0599,51.5038,1220492.6851758,0
+UDR.US,D,20210915,000000,51.5313,52.1766,51.3869,51.6855,1556092.2339945,0
+UDR.US,D,20210916,000000,51.7337,52.1098,51.2239,51.7827,1907435.9767747,0
+UDR.US,D,20210917,000000,51.4744,51.8879,51.0402,51.2337,7748472.8855651,0
+UDR.US,D,20210920,000000,50.7416,51.5697,50.607,51.1954,3244027.8387486,0
+UDR.US,D,20210921,000000,51.6286,52.0813,51.3103,51.3683,2003552.5297444,0
+UDR.US,D,20210922,000000,51.8397,52.1668,51.5697,51.6757,2284978.9786863,0
+UDR.US,D,20210923,000000,52.0813,52.5773,51.8298,52.0028,2862585.4406346,0
+UDR.US,D,20210924,000000,51.7729,52.3308,51.546,51.5893,1664926.1128031,0
+UDR.US,D,20210927,000000,51.6668,52.1049,50.6738,50.7612,1939972.0092647,0
+UDR.US,D,20210928,000000,50.4047,51.0019,50.0197,50.7612,1679424.1289704,0
+UDR.US,D,20210929,000000,51.1364,51.8879,50.944,51.5697,1226305.1271912,0
+UDR.US,D,20210930,000000,51.8584,51.9556,50.8379,51.0402,2580018.6982864,0
+UDR.US,D,20211001,000000,51.4547,51.8496,50.5589,51.5795,1462220.6336686,0
+UDR.US,D,20211004,000000,51.3781,51.9704,51.0697,51.7729,2059261.9713625,0
+UDR.US,D,20211005,000000,51.9654,52.0126,51.1168,51.5697,1722809.2387273,0
+UDR.US,D,20211006,000000,51.2808,52.1393,50.4823,52.0224,1361308.7396771,0
+UDR.US,D,20211007,000000,52.3848,52.5597,51.6482,51.9291,2536644.7878397,0
+UDR.US,D,20211008,000000,51.8898,52.1806,51.4145,51.4439,1183969.6982398,0
+UDR.US,D,20211011,000000,51.4045,51.9487,50.8526,51.2985,977996.05675285,0
+UDR.US,D,20211012,000000,51.6678,52.21,51.2592,51.988,1657751.4274148,0
+UDR.US,D,20211013,000000,51.8034,52.87,51.6089,52.7148,1794147.8268471,0
+UDR.US,D,20211014,000000,53.0832,53.4809,52.6363,53.4122,915406.16616993,0
+UDR.US,D,20211015,000000,53.6745,53.7324,52.152,52.3161,2294648.0559013,0
+UDR.US,D,20211018,000000,52.1334,52.8848,51.988,52.7541,1157612.6306458,0
+UDR.US,D,20211019,000000,52.9663,53.0734,52.2493,52.3161,724260.41144289,0
+UDR.US,D,20211020,000000,52.2493,53.1411,52.1904,53.0734,1319689.048462,0
+UDR.US,D,20211021,000000,53.1804,53.2286,52.8209,53.1411,1175157.8773178,0
+UDR.US,D,20211022,000000,53.3936,53.4908,53.035,53.3356,905759.48757547,0
+UDR.US,D,20211025,000000,53.4711,53.4711,52.8209,53.0252,1197876.1872025,0
+UDR.US,D,20211026,000000,53.035,53.8591,52.6461,53.4809,1276407.7868547,0
+UDR.US,D,20211027,000000,53.205,54.3345,53.205,53.7815,1363007.9804766,0
+UDR.US,D,20211028,000000,53.9072,54.751,53.8297,54.5673,1800229.0523083,0
+UDR.US,D,20211029,000000,54.3247,54.5143,53.4613,53.8591,2312822.5001851,0
+UDR.US,D,20211101,000000,53.8974,53.9751,52.1708,53.374,1801451.8133629,0
+UDR.US,D,20211102,000000,53.7913,53.7913,52.8995,53.539,1508772.0938665,0
+UDR.US,D,20211103,000000,53.5586,53.8876,53.0734,53.5104,2206816.956272,0
+UDR.US,D,20211104,000000,53.422,53.6558,52.0548,52.5204,1386956.1782495,0
+UDR.US,D,20211105,000000,52.9565,53.5969,52.9093,53.1608,1250254.3430833,0
+UDR.US,D,20211108,000000,52.7629,53.2767,52.3554,53.2286,2138815.7626041,0
+UDR.US,D,20211109,000000,53.3454,53.5586,53.0448,53.5586,1262605.1460416,0
+UDR.US,D,20211110,000000,53.5488,54.1499,53.3209,53.7815,1376244.547063,0
+UDR.US,D,20211111,000000,53.6361,54.2078,53.3552,54.1891,1311278.3664706,0
+UDR.US,D,20211112,000000,54.2569,54.586,53.9563,54.2176,966728.5325307,0
+UDR.US,D,20211115,000000,54.422,55.2264,54.1695,55.2264,898695.77717037,0
+UDR.US,D,20211116,000000,55.2754,55.3423,54.4121,54.4406,1821497.5605762,0
+UDR.US,D,20211117,000000,54.3051,54.6743,52.5891,54.6252,1496523.1028195,0
+UDR.US,D,20211118,000000,54.693,55.1203,54.5093,54.9847,1182063.7792604,0
+UDR.US,D,20211119,000000,54.9847,54.9847,53.9367,54.4602,1202332.4945596,0
+UDR.US,D,20211122,000000,54.3924,54.8295,53.8788,53.9563,1243036.8966922,0
+UDR.US,D,20211123,000000,54.1213,55.1006,53.7236,55.0033,1107089.4877886,0
+UDR.US,D,20211124,000000,55.0231,56.1869,54.858,55.9532,1556570.7499776,0
+UDR.US,D,20211126,000000,54.9356,55.2214,53.8591,54.0143,919855.34669318,0
+UDR.US,D,20211129,000000,54.4504,55.906,54.2176,55.741,3372839.2507901,0
+UDR.US,D,20211130,000000,55.3236,56.4286,55.0231,55.0231,5423354.5608539,0
+UDR.US,D,20211201,000000,55.4788,55.7067,52.9093,52.9369,1804756.6280033,0
+UDR.US,D,20211202,000000,53.2098,55.3423,53.1804,54.9454,2003458.862786,0
+UDR.US,D,20211203,000000,55.1301,55.4699,54.1401,54.7804,2631539.5978742,0
+UDR.US,D,20211206,000000,55.1203,56.4286,55.1203,55.741,1844512.1431226,0
+UDR.US,D,20211207,000000,56.1182,57.6514,55.8569,57.2055,4838819.7983425,0
+UDR.US,D,20211208,000000,56.9629,57.3695,56.4286,57.3126,2364050.1814683,0
+UDR.US,D,20211209,000000,57.3126,57.6131,56.517,56.5563,2046913.2046425,0
+UDR.US,D,20211210,000000,56.7978,56.7978,56.1575,56.623,1420878.8889713,0
+UDR.US,D,20211213,000000,56.6918,57.9912,56.458,57.564,1673891.6697111,0
+UDR.US,D,20211214,000000,57.564,57.7869,56.3617,56.8274,2893162.6119515,0
+UDR.US,D,20211215,000000,56.9432,58.1464,56.9432,57.8262,1951753.6836389,0
+UDR.US,D,20211216,000000,57.7771,57.9912,56.3421,56.9236,1843622.307018,0
+UDR.US,D,20211217,000000,57.0022,57.2536,55.7606,56.2164,6366075.844703,0
+UDR.US,D,20211220,000000,55.6251,56.2734,55.411,55.9532,1328572.1377219,0
+UDR.US,D,20211221,000000,56.3028,56.7978,56.0612,56.4678,998037.73148974,0
+UDR.US,D,20211222,000000,56.3913,57.1682,56.3028,57.0405,906587.21841423,0
+UDR.US,D,20211223,000000,57.2055,57.4383,56.5366,56.9137,828352.90954292,0
+UDR.US,D,20211227,000000,57.0591,57.6514,56.7978,57.6416,1062960.1329603,0
+UDR.US,D,20211228,000000,57.5257,58.01,57.4383,57.6514,1723336.6244278,0
+UDR.US,D,20211229,000000,57.836,58.175,57.1908,58.0198,1312541.8522897,0
+UDR.US,D,20211230,000000,57.8449,58.3782,57.4864,58.0777,1288899.0902506,0
+UDR.US,D,20211231,000000,58.0973,58.6021,58.001,58.1848,959027.47956094,0
+UDR.US,D,20220103,000000,58.2329,58.3596,57.0208,58.0973,1382317.6275713,0
+UDR.US,D,20220104,000000,58.1946,59.223,58.1848,58.9607,1577955.3238243,0
+UDR.US,D,20220105,000000,58.834,59.1257,57.3607,57.4285,1572900.3624289,0
+UDR.US,D,20220106,000000,57.6033,57.9912,57.1957,57.4481,1317458.3494857,0
+UDR.US,D,20220107,000000,57.2359,57.5385,56.6702,56.8068,1678707.373115,0
+UDR.US,D,20220110,000000,56.4354,57.0896,56.2665,56.6112,1419002.4954463,0
+UDR.US,D,20220111,000000,56.6997,56.9826,56.0307,56.8362,1498697.8052446,0
+UDR.US,D,20220112,000000,56.6898,57.7339,56.6898,57.4894,1306310.9633189,0
+UDR.US,D,20220113,000000,57.7339,58.1533,57.451,57.5581,1020658.3019395,0
+UDR.US,D,20220114,000000,57.4697,57.4796,56.5818,57.1672,897747.90827628,0
+UDR.US,D,20220118,000000,57.0405,57.3921,56.3008,57.011,1731235.1925054,0
+UDR.US,D,20220119,000000,57.5385,57.6072,56.0455,56.075,971512.67424209,0
+UDR.US,D,20220120,000000,56.3579,56.6997,55.2843,55.3236,1011188.7760707,0
+UDR.US,D,20220121,000000,55.4896,55.9768,54.8885,54.9719,1362136.470516,0
+UDR.US,D,20220124,000000,54.7765,55.0358,53.0105,54.8355,1446960.0462857,0
+UDR.US,D,20220125,000000,54.1321,55.0986,53.4593,54.6498,1341669.2219899,0
+UDR.US,D,20220126,000000,54.6498,55.7381,53.9859,54.3473,1036627.5002249,0
+UDR.US,D,20220127,000000,54.8934,55.2155,53.2639,53.2933,1537488.143445,0
+UDR.US,D,20220128,000000,53.3906,55.0496,52.6736,55.0397,1555359.1882332,0
+UDR.US,D,20220131,000000,54.7961,55.5328,54.4308,55.4699,1666271.0481512,0
+UDR.US,D,20220201,000000,55.2548,55.631,54.6597,54.9916,1115182.5166168,0
+UDR.US,D,20220202,000000,54.9326,56.6506,54.8649,56.5621,1803061.4596803,0
+UDR.US,D,20220203,000000,56.3579,56.7772,55.9286,56.1428,1467698.1144958,0
+UDR.US,D,20220204,000000,55.6644,56.241,54.9032,55.6261,1089567.657856,0
+UDR.US,D,20220207,000000,55.5672,55.8304,54.7372,54.9621,1873383.9649255,0
+UDR.US,D,20220208,000000,55.0496,55.1871,54.1519,54.3571,1352896.0214475,0
+UDR.US,D,20220209,000000,55.5868,55.8991,55.0397,55.6359,2592335.9033139,0
+UDR.US,D,20220210,000000,54.7568,55.8304,53.4691,53.7717,3043924.6720665,0
+UDR.US,D,20220211,000000,53.8591,54.5722,53.0881,53.9279,2319422.9663938,0
+UDR.US,D,20220214,000000,54.0546,54.5722,53.1077,53.2933,2004191.9085473,0
+UDR.US,D,20220215,000000,53.5272,54.0448,53.1372,53.4397,1453742.7558157,0
+UDR.US,D,20220216,000000,53.4987,53.8395,52.9712,53.7422,1410720.096463,0
+UDR.US,D,20220217,000000,53.5959,53.7128,52.6589,52.9221,1566441.4147768,0
+UDR.US,D,20220218,000000,52.9221,53.6401,52.8445,52.9319,3908873.8731216,0
+UDR.US,D,20220222,000000,53.1863,53.645,52.708,53.2639,2225782.4791065,0
+UDR.US,D,20220223,000000,53.537,53.9859,52.5126,52.5518,1288042.8520767,0
+UDR.US,D,20220224,000000,51.878,53.2158,51.3997,53.0105,1391068.3613464,0
+UDR.US,D,20220225,000000,53.3906,54.7087,53.1175,54.6891,1664724.5252188,0
+UDR.US,D,20220228,000000,53.918,54.6891,53.1568,53.5468,3196260.74433,0
+UDR.US,D,20220301,000000,53.6833,54.0055,52.542,53.0007,2009380.2435465,0
+UDR.US,D,20220302,000000,53.6647,54.747,53.5272,54.4445,1533096.9957111,0
+UDR.US,D,20220303,000000,54.6597,55.1183,54.3375,54.9228,1075668.2957272,0
+UDR.US,D,20220304,000000,54.4838,56.7379,54.3718,56.6506,1701762.680426,0
+UDR.US,D,20220307,000000,56.6506,57.4697,56.1919,56.2115,1398149.3797764,0
+UDR.US,D,20220308,000000,56.1526,56.348,55.079,55.2155,1443307.0349088,0
+UDR.US,D,20220309,000000,55.9286,56.6898,55.7626,55.8893,1380070.6386891,0
+UDR.US,D,20220310,000000,55.3236,55.9866,55.2057,55.9188,965345.92677542,0
+UDR.US,D,20220311,000000,56.3186,56.4748,54.9965,55.2744,1387970.2248859,0
+UDR.US,D,20220314,000000,55.5475,55.7528,54.2785,54.6695,1695781.2306378,0
+UDR.US,D,20220315,000000,55.6359,55.8599,54.8256,55.5279,1686885.9239487,0
+UDR.US,D,20220316,000000,55.5475,56.3284,54.416,55.6261,2124998.8681234,0
+UDR.US,D,20220317,000000,55.4984,56.3677,55.2744,56.0848,1620573.7898892,0
+UDR.US,D,20220318,000000,56.1231,56.5621,55.3039,55.8402,5331110.9329894,0
+UDR.US,D,20220321,000000,55.8795,56.2213,55.2155,55.4012,1812477.0252361,0
+UDR.US,D,20220322,000000,55.7135,56.0259,54.7765,54.8934,1953691.1643106,0
+UDR.US,D,20220323,000000,54.8158,55.0476,54.3031,54.416,2378858.7239651,0
+UDR.US,D,20220324,000000,54.3964,55.2352,54.3277,55.1959,1699334.4663418,0
+UDR.US,D,20220325,000000,55.4896,56.1624,55.2744,56.0161,2158476.6607928,0
+UDR.US,D,20220328,000000,56.1231,56.68,55.9571,56.299,1373902.8731033,0
+UDR.US,D,20220329,000000,56.8647,58.2505,56.7085,58.0845,2207731.2272354,0
+UDR.US,D,20220330,000000,56.455,56.7674,56.1673,56.621,4549496.8175612,0
+UDR.US,D,20220331,000000,56.9236,57.177,55.9768,55.9866,2636269.7792725,0
+UDR.US,D,20220401,000000,56.2792,57.5875,56.0651,57.5581,2250138.9426438,0
+UDR.US,D,20220404,000000,57.675,57.8508,56.2311,56.6604,1359211.4143047,0
+UDR.US,D,20220405,000000,56.5621,57.7633,56.4748,56.7576,1340688.7732842,0
+UDR.US,D,20220406,000000,56.8745,58.2309,56.299,58.1337,1454483.9465298,0
+UDR.US,D,20220407,000000,57.7633,58.0659,57.177,57.6946,2111604.4930744,0
+UDR.US,D,20220408,000000,57.8714,58.0875,57.4491,57.6946,2098454.4666126,0
+UDR.US,D,20220411,000000,57.6946,57.95,56.3097,56.4767,2220172.6427947,0
+UDR.US,D,20220412,000000,56.4178,57.1446,56.1231,56.6338,1076851.3501363,0
+UDR.US,D,20220413,000000,56.624,57.1053,56.4178,56.6731,1026481.9432652,0
+UDR.US,D,20220414,000000,56.8893,57.1937,56.5062,56.5553,1105337.3047953,0
+UDR.US,D,20220418,000000,56.4865,56.8696,55.6909,56.1132,1855927.2946162,0
+UDR.US,D,20220419,000000,56.5357,57.2133,56.5357,56.9678,905753.3788608,0
+UDR.US,D,20220420,000000,57.0857,58.3134,57.0562,58.009,2470820.3328352,0
+UDR.US,D,20220421,000000,58.3036,58.9421,58.0679,58.392,1301342.5420481,0
+UDR.US,D,20220422,000000,58.2839,58.3134,57.1544,57.2133,1137268.5745323,0
+UDR.US,D,20220425,000000,57.1446,57.3999,55.7597,56.7714,1599074.1685826,0
+UDR.US,D,20220426,000000,56.6633,57.0169,55.8088,55.8088,1748720.3701499,0
+UDR.US,D,20220427,000000,55.6516,56.3981,54.8266,54.9641,2479112.9130096,0
+UDR.US,D,20220428,000000,55.0132,55.5288,54.3061,55.1801,1275494.5340105,0
+UDR.US,D,20220429,000000,54.748,55.0722,52.0273,52.2631,3011920.0977533,0
+UDR.US,D,20220502,000000,52.5479,52.8426,49.6799,50.8388,1800541.6148759,0
+UDR.US,D,20220503,000000,51.0942,51.4871,50.5147,50.9076,1645973.8255171,0
+UDR.US,D,20220504,000000,50.8879,51.1924,49.4588,51.1335,1137777.6340888,0
+UDR.US,D,20220505,000000,51.0058,51.2808,49.3066,49.7093,1606652.0291397,0
+UDR.US,D,20220506,000000,49.287,49.5325,48.4717,49.1593,1628186.2664961,0
+UDR.US,D,20220509,000000,48.7173,48.786,46.6743,46.8412,1773022.8733741,0
+UDR.US,D,20220510,000000,47.3815,47.5386,45.4858,45.7117,2213226.0160875,0
+UDR.US,D,20220511,000000,45.918,47.3324,45.7313,46.5957,1974381.3809224,0
+UDR.US,D,20220512,000000,46.6645,47.2145,46.5564,47.0869,2285216.2004395,0
+UDR.US,D,20220513,000000,47.5386,47.9709,46.8167,47.9119,1306856.6751634,0
+UDR.US,D,20220516,000000,48.1181,48.2851,47.2931,47.3618,1664649.1844044,0
+UDR.US,D,20220517,000000,47.9119,47.9119,47.0328,47.6958,2456637.933593,0
+UDR.US,D,20220518,000000,47.6271,47.8922,45.6234,45.9081,2301559.0484394,0
+UDR.US,D,20220519,000000,45.5546,45.9671,45.1814,45.4564,1553692.5272455,0
+UDR.US,D,20220520,000000,45.8492,46.0162,45.1519,45.7511,2119670.0326866,0
+UDR.US,D,20220523,000000,46.2127,47.0082,45.5055,46.9395,1862424.9307946,0
+UDR.US,D,20220524,000000,46.9002,47.0278,45.8002,46.9493,1674024.0251958,0
+UDR.US,D,20220525,000000,46.7038,47.0034,46.2127,46.8118,1637694.4808912,0
+UDR.US,D,20220526,000000,47.2244,47.5583,46.7087,46.7431,1536558.600695,0
+UDR.US,D,20220527,000000,46.9984,47.9119,46.7627,47.7252,2486666.338708,0
+UDR.US,D,20220531,000000,47.244,47.3815,46.5761,46.9493,3647718.175717,0
+UDR.US,D,20220601,000000,47.0378,47.3275,46.1636,47.0672,2436812.100108,0
+UDR.US,D,20220602,000000,47.1458,47.5681,46.2912,47.1458,2854686.872557,0
+UDR.US,D,20220603,000000,46.91,47.3471,46.5466,46.9493,2441481.1943596,0
+UDR.US,D,20220606,000000,47.2244,47.2244,45.5153,45.5841,1718527.0297385,0
+UDR.US,D,20220607,000000,45.476,46.5663,45.3385,46.468,2116200.2827499,0
+UDR.US,D,20220608,000000,46.1636,46.3207,45.368,45.5251,1976648.7321868,0
+UDR.US,D,20220609,000000,45.368,45.638,44.349,44.4054,1888416.4936271,0
+UDR.US,D,20220610,000000,43.9242,44.3563,43.3349,43.9634,3195333.2378182,0
+UDR.US,D,20220613,000000,43.1482,43.3447,41.4097,41.6553,2816327.1987413,0
+UDR.US,D,20220614,000000,41.7829,42.1856,41.2623,41.5668,2142710.0682109,0
+UDR.US,D,20220615,000000,41.9106,42.937,41.557,42.1758,3102749.55817,0
+UDR.US,D,20220616,000000,41.3115,42.2839,41.2525,42.0088,2416157.5176652,0
+UDR.US,D,20220617,000000,42.2151,43.1581,42.1758,42.7553,4357680.1223387,0
+UDR.US,D,20220621,000000,43.0205,44.1795,42.9223,43.3151,2814774.5670942,0
+UDR.US,D,20220622,000000,42.9517,44.3367,42.8928,43.6884,2117538.0912642,0
+UDR.US,D,20220623,000000,44.2581,45.0439,43.9782,44.8867,2493960.1440326,0
+UDR.US,D,20220624,000000,45.0831,45.4367,44.8573,45.3287,3352968.6200641,0
+UDR.US,D,20220627,000000,45.1224,46.4631,45.0144,45.8492,1499365.6913826,0
+UDR.US,D,20220628,000000,46.0948,46.5024,45.314,45.4269,2165771.4842365,0
+UDR.US,D,20220629,000000,45.142,45.5546,44.9456,45.4662,1450927.6564686,0
+UDR.US,D,20220630,000000,45.1028,45.9475,44.6706,45.2207,2085368.5816549,0
+UDR.US,D,20220701,000000,45.1519,45.805,44.8081,45.6332,1634538.3116412,0
+UDR.US,D,20220705,000000,45.3581,45.3975,44.0027,44.9948,2346989.5594939,0
+UDR.US,D,20220706,000000,45.2403,45.7019,44.8278,45.0046,1565974.098104,0
+UDR.US,D,20220707,000000,45.1224,45.5645,44.6804,44.8278,1571196.031034,0
+UDR.US,D,20220708,000000,44.7584,44.808,44.283,44.3821,2058204.1340045,0
+UDR.US,D,20220711,000000,44.2137,44.5603,43.9066,44.1047,2465733.0918888,0
+UDR.US,D,20220712,000000,43.7284,44.8278,43.7284,44.4019,1297635.5993581,0
+UDR.US,D,20220713,000000,43.9958,44.2137,43.2529,43.9562,1822255.7947472,0
+UDR.US,D,20220714,000000,43.1836,43.8274,43.1242,43.5996,1782467.8140311,0
+UDR.US,D,20220715,000000,44.3226,44.8377,43.8175,44.2038,2611147.8226698,0
+UDR.US,D,20220718,000000,44.4118,44.6247,43.867,44.1741,1537616.4496532,0
+UDR.US,D,20220719,000000,44.5603,45.1546,44.0948,44.9961,1373190.1558169,0
+UDR.US,D,20220720,000000,44.9466,45.5013,44.7386,44.9862,1111018.3791069,0
+UDR.US,D,20220721,000000,44.9763,45.2933,44.6941,45.2537,1119035.9479982,0
+UDR.US,D,20220722,000000,45.7588,46.3531,45.4517,45.7291,2309392.0129727,0
+UDR.US,D,20220725,000000,45.6795,46.1253,45.4418,45.6201,2741722.8320601,0
+UDR.US,D,20220726,000000,45.6696,45.9866,45.531,45.7093,1619607.4752824,0
+UDR.US,D,20220727,000000,45.115,46.561,45.115,46.0559,2850038.2593643,0
+UDR.US,D,20220728,000000,46.3332,47.8189,46.3134,47.7991,2327122.3400473,0
+UDR.US,D,20220729,000000,47.9378,48.4181,47.5317,47.9378,2152841.9381164,0
+UDR.US,D,20220801,000000,47.6803,47.9675,46.6898,46.7789,2710814.6546935,0
+UDR.US,D,20220802,000000,46.6601,47.0266,45.7786,45.9074,3155693.3073259,0
+UDR.US,D,20220803,000000,46.3431,46.9671,45.63,45.7291,2166307.5364419,0
+UDR.US,D,20220804,000000,45.7588,46.2441,45.4517,46.2144,1875191.3364887,0
+UDR.US,D,20220805,000000,46.0361,46.3679,45.6498,46.3134,1487815.8470136,0
+UDR.US,D,20220808,000000,46.769,47.2246,46.4422,46.6601,1564271.0043352,0
+UDR.US,D,20220809,000000,46.8681,47.5614,46.67,47.5317,1386652.7252157,0
+UDR.US,D,20220810,000000,48.1061,48.7598,47.8684,48.7103,1902546.5828732,0
+UDR.US,D,20220811,000000,48.948,49.5126,48.5915,48.7202,2281837.8670702,0
+UDR.US,D,20220812,000000,48.9976,49.6909,48.9877,49.6513,1407018.2184918,0
+UDR.US,D,20220815,000000,49.6612,49.78,49.2055,49.5522,1020509.002044,0
+UDR.US,D,20220816,000000,49.2947,50.1663,49.2947,49.9088,1199447.8931908,0
+UDR.US,D,20220817,000000,49.473,50.0177,49.2551,49.8196,1141340.9639843,0
+UDR.US,D,20220818,000000,49.8196,49.8791,48.5023,48.9381,1815049.9782031,0
+UDR.US,D,20220819,000000,48.6608,48.9132,48.126,48.3637,1860106.2720378,0
+UDR.US,D,20220822,000000,48.0863,48.1359,47.2048,47.2841,1104387.0489876,0
+UDR.US,D,20220823,000000,47.185,47.3336,45.9173,46.2045,1369501.932777,0
+UDR.US,D,20220824,000000,46.1054,46.9176,46.1054,46.7492,1228860.7904254,0
+UDR.US,D,20220825,000000,47.0266,47.294,46.7889,47.2246,1541717.6163623,0
+UDR.US,D,20220826,000000,47.3039,47.3237,45.8727,45.9173,1618119.262646,0
+UDR.US,D,20220829,000000,45.6597,45.6597,45.0407,45.0655,1906555.8721399,0
+UDR.US,D,20220830,000000,45.1843,45.3032,44.2929,44.4316,1060592.8079314,0
+UDR.US,D,20220831,000000,44.8872,44.9862,44.3276,44.4415,2761789.4712382,0
+UDR.US,D,20220901,000000,44.1741,45.11,43.7482,45.0952,2341584.4552467,0
+UDR.US,D,20220902,000000,45.422,45.7885,44.7782,44.8872,3033012.6904757,0
+UDR.US,D,20220906,000000,45.1645,45.838,44.907,45.6399,2020837.2753387,0
+UDR.US,D,20220907,000000,45.739,46.462,45.4815,46.4521,1915794.0984786,0
+UDR.US,D,20220908,000000,46.155,46.8186,46.1253,46.7096,1535490.143132,0
+UDR.US,D,20220909,000000,46.8087,47.7793,46.6007,47.5218,2068909.3704928,0
+UDR.US,D,20220912,000000,47.6902,47.8635,47.2643,47.3435,1466871.8287439,0
+UDR.US,D,20220913,000000,46.5511,46.7393,45.5013,45.7291,1769196.0670124,0
+UDR.US,D,20220914,000000,45.531,45.6795,44.7683,45.2338,2023837.9320248,0
+UDR.US,D,20220915,000000,45.4121,45.4319,44.392,44.4514,1397728.5003999,0
+UDR.US,D,20220916,000000,44.4613,44.4613,43.664,44.2137,5274141.7831226,0
+UDR.US,D,20220919,000000,43.4609,43.6986,42.5695,43.3322,2712695.6181546,0
+UDR.US,D,20220920,000000,42.837,43.0747,41.688,41.896,3384934.5932971,0
+UDR.US,D,20220921,000000,42.2031,42.5398,41.5791,41.5989,2676520.1373117,0
+UDR.US,D,20220922,000000,41.5098,41.8812,40.9947,41.6088,3143847.1751258,0
+UDR.US,D,20220923,000000,41.381,42.5596,41.2522,41.9654,3201308.942952,0
+UDR.US,D,20220926,000000,41.9158,41.9158,40.0637,40.5094,2446331.8069355,0
+UDR.US,D,20220927,000000,40.7669,41.1532,40.034,40.1627,3786591.4720136,0
+UDR.US,D,20220928,000000,40.6778,41.5593,40.0736,41.3018,3573237.9160604,0
+UDR.US,D,20220929,000000,40.8858,41.3513,40.2222,40.6877,3365235.463888,0
+UDR.US,D,20220930,000000,41.1829,41.6088,40.6926,41.3117,2694531.1449242,0
+UDR.US,D,20221003,000000,42.0149,42.2328,41.2522,41.7574,2313884.9208641,0
+UDR.US,D,20221004,000000,41.9654,42.4606,41.4998,41.9852,2618346.5717184,0
+UDR.US,D,20221005,000000,41.3513,41.5593,40.034,40.6877,2422944.4544866,0
+UDR.US,D,20221006,000000,40.658,40.757,39.3902,39.41,2835379.2639315,0
+UDR.US,D,20221007,000000,39.07,39.38,37.88,38.04,2542947,0
+UDR.US,D,20221010,000000,38.22,38.59,37.78,37.84,2418971,0
+UDR.US,D,20221011,000000,37.81,38.625,37.48,38.56,2506835,0
+UDR.US,D,20221012,000000,38.57,38.57,37.73,38.16,1660172,0
+UDR.US,D,20221013,000000,37.49,39.15,37.22,39.04,2797337,0
+UDR.US,D,20221014,000000,39.56,39.58,37.59,37.65,2981708,0
+UDR.US,D,20221017,000000,38.32,39.54,38.2,39.4,3072113,0
+UDR.US,D,20221018,000000,40.02,40.55,39.65,39.99,2750160,0
+UDR.US,D,20221019,000000,39.38,39.58,38.525,38.86,2464493,0
+UDR.US,D,20221020,000000,39.02,39.52,38.68,38.89,2590241,0
+UDR.US,D,20221021,000000,38.99,39.425,38.44,39.2,2383048,0
+UDR.US,D,20221024,000000,39.54,39.66,38.61,39.02,2563062,0
+UDR.US,D,20221025,000000,39.27,40.59,39.2,40.57,1686099,0
+UDR.US,D,20221026,000000,40.37,40.68,39.095,39.53,3387235,0
+UDR.US,D,20221027,000000,40.01,40.66,39.2,39.27,3173238,0
+UDR.US,D,20221028,000000,38.98,39.76,38.49,39.58,2456236,0
+UDR.US,D,20221031,000000,39.36,40.09,39.33,39.76,2526213,0
+UDR.US,D,20221101,000000,40.14,40.32,39.66,39.84,1912829,0
+UDR.US,D,20221102,000000,39.68,40.38,38.84,38.84,1703566,0
+UDR.US,D,20221103,000000,38.36,39,37.7,38.58,1656244,0
+UDR.US,D,20221104,000000,38.87,39.2,37.65,38.44,3006897,0
+UDR.US,D,20221107,000000,38.49,38.75,37.545,37.79,3037989,0
+UDR.US,D,20221108,000000,37.99,38.02,37.375,37.61,2163777,0
+UDR.US,D,20221109,000000,37.37,37.9,37.18,37.56,2467971,0
+UDR.US,D,20221110,000000,38.97,40.73,38.87,40.69,3709416,0
+UDR.US,D,20221111,000000,40.81,40.93,39.85,40.11,2165089,0
+UDR.US,D,20221114,000000,39.9,40.3298,39.32,39.34,2507617,0
+UDR.US,D,20221115,000000,39.95,40.05,39.215,39.77,2048420,0
+UDR.US,D,20221116,000000,39.84,40.25,39.49,39.65,2643920,0
+UDR.US,D,20221117,000000,39.17,39.525,38.93,39.45,1826776,0
+UDR.US,D,20221118,000000,40.04,40.35,39.7,40.2,4630365,0
+UDR.US,D,20221121,000000,40.08,40.55,39.71,40.31,1520782,0
+UDR.US,D,20221122,000000,40.46,40.63,40.14,40.42,1515085,0
+UDR.US,D,20221123,000000,40.37,40.77,39.95,40.12,1325122,0
+UDR.US,D,20221125,000000,40.25,40.75,40.21,40.73,889400,0
+UDR.US,D,20221128,000000,40.53,40.85,39.89,39.92,2965704,0
+UDR.US,D,20221129,000000,40.1,40.785,39.71,40.75,1636478,0
+UDR.US,D,20221130,000000,40.48,41.49,40.15,41.47,3052527,0
+UDR.US,D,20221201,000000,41.81,42.14,40.44,40.88,2192221,0
+UDR.US,D,20221202,000000,40.77,41.155,40.42,41,2053470,0
+UDR.US,D,20221205,000000,40.74,40.875,40.195,40.25,1469732,0
+UDR.US,D,20221206,000000,40.45,40.45,39.345,39.55,1237788,0
+UDR.US,D,20221207,000000,39.33,40.04,39.28,39.41,2072434,0
+UDR.US,D,20221208,000000,39.53,40.51,39.5,40.15,1964596,0
+UDR.US,D,20221209,000000,40.1,40.39,39.855,39.89,1432442,0
+UDR.US,D,20221212,000000,39.9,40.36,39.29,40.3,2838760,0
+UDR.US,D,20221213,000000,41.48,41.65,40.26,40.89,2996686,0
+UDR.US,D,20221214,000000,40.89,41.56,40.37,40.58,3443573,0
+UDR.US,D,20221215,000000,40.04,40.55,39.845,40.37,3389992,0
+UDR.US,D,20221216,000000,39.88,39.92,38.67,39.12,6652421,0
+UDR.US,D,20221219,000000,38.98,38.99,38.01,38.45,1903595,0
+UDR.US,D,20221220,000000,38.16,38.27,37.77,38.01,1958676,0
+UDR.US,D,20221221,000000,38.41,38.725,38.04,38.27,1931814,0
+UDR.US,D,20221222,000000,37.99,38.6,37.79,38.42,2164655,0
+UDR.US,D,20221223,000000,38.26,38.78,38.09,38.75,1158015,0
+UDR.US,D,20221227,000000,38.83,38.95,38.255,38.52,1712855,0
+UDR.US,D,20221228,000000,38.61,38.81,37.9,37.94,1660112,0
+UDR.US,D,20221229,000000,38.21,38.965,37.995,38.91,1170483,0
+UDR.US,D,20221230,000000,38.72,38.87,38.26,38.73,1337403,0
+UDR.US,D,20230103,000000,38.96,39.29,38.155,38.59,1780911,0
+UDR.US,D,20230104,000000,38.94,39.6,38.77,39.25,5832869,0
+UDR.US,D,20230105,000000,38.87,38.965,37.57,37.63,2518376,0
+UDR.US,D,20230106,000000,37.29,38.77,37.25,38.7,2282113,0
+UDR.US,D,20230109,000000,38.61,39.2,38.41,38.47,3352741,0
+UDR.US,D,20230110,000000,38.3,38.74,38.3,38.59,1185149,0
+UDR.US,D,20230111,000000,38.97,40.31,38.86,40.27,1730000,0
+UDR.US,D,20230112,000000,40.52,40.705,40.015,40.46,1411944,0
+UDR.US,D,20230113,000000,39.99,40.56,39.84,40.15,1271685,0
+UDR.US,D,20230117,000000,40.34,40.86,40.13,40.47,2851732,0
+UDR.US,D,20230118,000000,40.6,40.64,39.89,40,2542509,0
+UDR.US,D,20230119,000000,39.88,40.5,39.58,39.61,2227197,0
+UDR.US,D,20230120,000000,39.63,39.98,39.16,39.98,2576376,0
+UDR.US,D,20230123,000000,40.06,40.275,39.725,39.93,1506965,0
+UDR.US,D,20230124,000000,40.03,40.795,39.4,40.63,1502271,0
+UDR.US,D,20230125,000000,40.45,40.745,40.27,40.6,1508419,0
+UDR.US,D,20230126,000000,40.81,41.46,40.77,41.03,1800439,0
+UDR.US,D,20230127,000000,41,42.32,40.93,41.97,2812119,0
+UDR.US,D,20230130,000000,41.67,42.085,41.35,41.36,2012745,0
+UDR.US,D,20230131,000000,41.37,42.63,41.31,42.59,6169010,0
+UDR.US,D,20230201,000000,42.37,43.045,41.85,42.83,2273057,0
+UDR.US,D,20230202,000000,43.33,44.88,43.33,44.41,2669189,0
+UDR.US,D,20230203,000000,43.57,43.72,42.8,43.38,1891232,0
+UDR.US,D,20230206,000000,42.9,42.98,42.48,42.69,2318502,0
+UDR.US,D,20230207,000000,42.57,44.37,42.315,43.87,3469839,0
+UDR.US,D,20230208,000000,43.72,44.87,43.55,44.76,3300932,0
+UDR.US,D,20230209,000000,44.81,45.22,43.82,43.92,3914288,0
+UDR.US,D,20230210,000000,43.76,44.16,43.46,44.09,3414567,0
+UDR.US,D,20230213,000000,44.1,44.66,43.99,44.46,2633715,0
+UDR.US,D,20230214,000000,44.31,45.05,44.09,44.65,4791507,0
+UDR.US,D,20230215,000000,44.33,45.035,44.22,45.02,2248664,0
+UDR.US,D,20230216,000000,44.29,45.46,44.19,44.97,2696951,0
+UDR.US,D,20230217,000000,44.98,45.21,44.17,44.75,2255132,0
+UDR.US,D,20230221,000000,44.45,44.61,43.59,43.85,1674282,0
+UDR.US,D,20230222,000000,43.88,44.435,43.785,44.08,2293863,0
+UDR.US,D,20230223,000000,44.3,44.59,43.795,44.2,1519659,0
+UDR.US,D,20230224,000000,43.76,43.91,43.245,43.63,1900533,0
+UDR.US,D,20230227,000000,44.24,44.24,42.645,43.06,1941682,0
+UDR.US,D,20230228,000000,43.06,43.555,42.705,42.84,2757594,0
+UDR.US,D,20230301,000000,42.87,42.87,41.24,41.65,2277294,0
+UDR.US,D,20230302,000000,41.38,42.12,41.29,42.11,6700760,0
+UDR.US,D,20230303,000000,42.47,43.255,42.37,42.98,1869202,0
+UDR.US,D,20230306,000000,43.24,43.515,42.805,42.88,1843763,0
+UDR.US,D,20230307,000000,42.93,43.05,41.765,41.82,1571959,0
+UDR.US,D,20230308,000000,41.74,42.46,41.64,42.09,1880127,0
+UDR.US,D,20230309,000000,42.195,42.31,41.13,41.25,2019383,0
+UDR.US,D,20230310,000000,41.36,41.48,39.41,39.92,3254471,0
+UDR.US,D,20230313,000000,39.76,40.86,39.58,40.26,2116593,0
+UDR.US,D,20230314,000000,40.88,41.27,40.19,40.64,2368290,0
+UDR.US,D,20230315,000000,40.28,40.87,39.91,40.56,3088545,0
+UDR.US,D,20230316,000000,40.17,40.29,39.255,39.95,2717586,0
+UDR.US,D,20230317,000000,39.94,39.97,38.89,38.91,4633306,0
+UDR.US,D,20230320,000000,39.05,39.56,38.63,39.4,1972121,0
+UDR.US,D,20230321,000000,39.6,39.81,38.87,39.23,3346571,0
+UDR.US,D,20230322,000000,38.86,39.265,38.085,38.18,3064871,0
+UDR.US,D,20230323,000000,38.21,38.71,37.68,37.84,1980745,0
+UDR.US,D,20230324,000000,37.75,38.71,37.68,38.7,2324436,0
+UDR.US,D,20230327,000000,38.99,39.15,38.44,38.5,1445912,0
+UDR.US,D,20230328,000000,38.08,38.57,37.96,38.37,1641272,0
+UDR.US,D,20230329,000000,38.94,39.47,38.845,39.39,1724485,0
+UDR.US,D,20230330,000000,39.87,40.28,39.755,39.88,2028366,0
+UDR.US,D,20230331,000000,40.18,41.09,40.065,41.06,3070305,0
+UDR.US,D,20230403,000000,40.99,41.61,40.59,40.91,1881832,0
+UDR.US,D,20230404,000000,40.91,41.035,40.235,40.78,1643688,0
+UDR.US,D,20230405,000000,40.61,41.03,40.5,40.56,1987228,0
+UDR.US,D,20230406,000000,40.39,40.7,39.99,40.68,2296694,0
+UDR.US,D,20230410,000000,40.36,40.71,40.06,40.69,1240991,0
+UDR.US,D,20230411,000000,40.61,41.11,40.46,40.75,1821015,0
+UDR.US,D,20230412,000000,41.19,41.26,40.35,40.41,1490360,0
+UDR.US,D,20230413,000000,40.38,40.525,39.89,40.2,1709130,0
+UDR.US,D,20230414,000000,40.41,40.49,39.56,40.22,3130759,0
+UDR.US,D,20230417,000000,40.25,41.29,40.16,41.27,2621552,0
+UDR.US,D,20230418,000000,41.18,41.39,40.86,41.2,2047194,0
+UDR.US,D,20230419,000000,40.93,41.81,40.85,41.63,3098295,0
+UDR.US,D,20230420,000000,41.6,41.66,41.2,41.63,3708913,0
+UDR.US,D,20230421,000000,41.78,41.85,41.13,41.53,4672298,0
+UDR.US,D,20230424,000000,41.68,41.75,40.98,41.16,2627057,0
+UDR.US,D,20230425,000000,40.98,41.14,40.745,40.86,1991473,0
+UDR.US,D,20230426,000000,40.76,41.29,40.425,40.57,2542218,0
+UDR.US,D,20230427,000000,40,41.25,39.59,41.09,2824275,0
+UDR.US,D,20230428,000000,41.25,41.84,40.995,41.33,2770500,0
+UDR.US,D,20230501,000000,41.35,41.93,41.09,41.22,2049230,0
+UDR.US,D,20230502,000000,40.95,41.14,39.25,40.18,3110964,0
+UDR.US,D,20230503,000000,40.36,40.88,39.89,40.19,2126745,0
+UDR.US,D,20230504,000000,40.11,40.6,39.83,40.26,1543109,0
+UDR.US,D,20230505,000000,40.48,41.42,40.22,41.33,2407087,0
+UDR.US,D,20230508,000000,41.3,41.5685,41.1,41.27,1172043,0
+UDR.US,D,20230509,000000,40.95,41.01,40.295,40.75,1245525,0
+UDR.US,D,20230510,000000,41.06,41.37,40.785,41.16,1545842,0
+UDR.US,D,20230511,000000,40.8,41.375,40.65,41.35,2044871,0
+UDR.US,D,20230512,000000,41.37,41.43,40.85,41.38,1850541,0
+UDR.US,D,20230515,000000,41.34,41.36,40.82,41.25,2381273,0
+UDR.US,D,20230516,000000,41.28,41.31,40.375,40.38,1972714,0
+UDR.US,D,20230517,000000,40.5,40.64,40.08,40.54,1952090,0
+UDR.US,D,20230518,000000,40.4,40.63,39.87,40.23,2109756,0
+UDR.US,D,20230519,000000,40.55,40.88,40.13,40.34,1433359,0
+UDR.US,D,20230522,000000,40.28,40.89,39.92,40.65,1572286,0
+UDR.US,D,20230523,000000,40.61,40.935,40.23,40.24,1923789,0
+UDR.US,D,20230524,000000,40.17,40.17,39.39,39.44,1802254,0
+UDR.US,D,20230525,000000,39.43,39.62,38.63,39,2321304,0
+UDR.US,D,20230526,000000,38.87,39.33,38.37,39.23,1913730,0
+UDR.US,D,20230530,000000,39.42,39.65,39.06,39.2,2163422,0
+UDR.US,D,20230531,000000,39.25,39.72,39,39.67,5176193,0
+UDR.US,D,20230601,000000,39.68,40.21,39.08,40.09,1883894,0
+UDR.US,D,20230602,000000,40.55,41.49,40.55,41.16,2390925,0
+UDR.US,D,20230605,000000,41,41.54,40.94,41.19,1455169,0
+UDR.US,D,20230606,000000,41.47,41.59,41.02,41.53,1448361,0
+UDR.US,D,20230607,000000,41.74,42.41,41.37,42.24,1321760,0
+UDR.US,D,20230608,000000,42.01,42.29,41.415,42.09,1677523,0
+UDR.US,D,20230609,000000,42.29,42.705,42.14,42.55,1852706,0
+UDR.US,D,20230612,000000,42.48,42.7,42.23,42.48,2096658,0
+UDR.US,D,20230613,000000,42.19,42.78,42.04,42.62,3135996,0
+UDR.US,D,20230614,000000,42.8,43.275,42.635,43.11,3406487,0
+UDR.US,D,20230615,000000,43.12,43.2,42.66,43.03,1890481,0
+UDR.US,D,20230616,000000,43.26,43.655,43.17,43.42,3779871,0
+UDR.US,D,20230620,000000,43.42,43.42,42.76,42.89,2253969,0
+UDR.US,D,20230621,000000,42.59,42.755,42.21,42.45,1703048,0
+UDR.US,D,20230622,000000,42.52,42.57,40.91,41.21,1857992,0
+UDR.US,D,20230623,000000,41.09,41.17,40.06,40.23,3926474,0
+UDR.US,D,20230626,000000,40.09,41.58,40.09,41.49,1776679,0
+UDR.US,D,20230627,000000,41.62,42.36,41.45,42.21,1916843,0
+UDR.US,D,20230628,000000,42.11,42.565,41.76,42.18,2376937,0
+UDR.US,D,20230629,000000,42.04,42.9,41.83,42.88,1900429,0
+UDR.US,D,20230630,000000,43.34,43.53,42.35,42.96,2999304,0
+UDR.US,D,20230703,000000,42.69,43.855,42.69,43.66,899176,0
+UDR.US,D,20230705,000000,43.47,43.92,43,43.39,1729796,0
+UDR.US,D,20230706,000000,42.78,43.48,41.99,43.35,1639118,0
+UDR.US,D,20230707,000000,42.8,42.89,42.39,42.65,2176781,0
+UDR.US,D,20230710,000000,42.5,42.78,42.205,42.71,1679955,0
+UDR.US,D,20230711,000000,42.9,43.35,42.65,43.32,2195506,0
+UDR.US,D,20230712,000000,43.59,44.02,43.19,43.19,1915464,0
+UDR.US,D,20230713,000000,43.18,43.43,43,43.42,1392325,0
+UDR.US,D,20230714,000000,43.23,43.455,43.03,43.37,1195609,0
+UDR.US,D,20230717,000000,43.37,43.44,42.77,42.84,1386471,0
+UDR.US,D,20230718,000000,42.84,42.87,42.22,42.41,1872305,0
+UDR.US,D,20230719,000000,42.84,42.97,42.38,42.76,1559068,0
+UDR.US,D,20230720,000000,42.79,43.08,42.295,43.08,1804815,0
+UDR.US,D,20230721,000000,43.06,43.605,43.06,43.27,1925229,0
+UDR.US,D,20230724,000000,43.4,43.67,43.14,43.23,1530346,0
+UDR.US,D,20230725,000000,43.02,43.21,42.21,42.25,2135293,0
+UDR.US,D,20230726,000000,42.26,42.75,42.02,42.51,1997576,0
+UDR.US,D,20230727,000000,42,42.54,40.31,40.61,3656557,0
+UDR.US,D,20230728,000000,41.01,41.06,40.06,40.24,2359974,0
+UDR.US,D,20230731,000000,40.34,41.08,40.27,40.88,3209810,0
+UDR.US,D,20230801,000000,40.63,41.03,40.4,40.5,2198699,0
+UDR.US,D,20230802,000000,40.19,40.75,40.19,40.47,2319044,0
+UDR.US,D,20230803,000000,40.35,40.39,39.405,40.25,2631330,0
+UDR.US,D,20230804,000000,40.28,40.91,39.97,40.03,2255920,0
+UDR.US,D,20230807,000000,40.19,40.455,39.86,40.39,2112246,0
+UDR.US,D,20230808,000000,40.12,40.2,39.45,39.69,2332140,0
+UDR.US,D,20230809,000000,39.5,39.67,39.15,39.41,2040688,0
+UDR.US,D,20230810,000000,39.58,40.31,39.34,39.45,2611389,0
+UDR.US,D,20230811,000000,39.38,39.78,39.3,39.69,1969207,0
+UDR.US,D,20230814,000000,39.62,39.65,38.8,39.03,2369695,0
+UDR.US,D,20230815,000000,38.64,38.81,38.235,38.37,2142035,0
+UDR.US,D,20230816,000000,38.28,38.43,37.905,38.2,2716217,0
+UDR.US,D,20230817,000000,38.22,38.91,38.22,38.45,2143329,0
+UDR.US,D,20230818,000000,38.16,38.7,38.16,38.41,1893604,0
+UDR.US,D,20230821,000000,38.28,38.34,37.74,38.09,1753927,0
+UDR.US,D,20230822,000000,38.34,38.5,38.065,38.18,1423331,0
+UDR.US,D,20230823,000000,38.41,38.86,38.21,38.84,1350653,0
+UDR.US,D,20230824,000000,38.87,39.47,38.71,38.72,2266030,0
+UDR.US,D,20230825,000000,38.89,39.5,38.86,39.17,2683858,0
+UDR.US,D,20230828,000000,39.38,39.8064,39.38,39.46,1253688,0
+UDR.US,D,20230829,000000,39.54,39.78,39.29,39.76,1493859,0
+UDR.US,D,20230830,000000,40.14,40.455,39.93,40.26,2248522,0
+UDR.US,D,20230831,000000,40.34,40.34,39.86,39.9,3154326,0
+UDR.US,D,20230901,000000,40.07,40.19,39.605,39.73,1979391,0
+UDR.US,D,20230905,000000,39.72,39.985,39.4,39.42,2026462,0
+UDR.US,D,20230906,000000,39.33,39.43,38.88,39.07,1436961,0
+UDR.US,D,20230907,000000,38.97,39.435,38.77,39.12,1859561,0
+UDR.US,D,20230908,000000,39.26,39.29,38.46,38.66,2137356,0
+UDR.US,D,20230911,000000,38.69,38.77,38.235,38.53,1305725,0
+UDR.US,D,20230912,000000,38.4,38.8,37.99,38.73,2546311,0
+UDR.US,D,20230913,000000,38.86,38.92,38.06,38.22,2011896,0
+UDR.US,D,20230914,000000,38.58,38.87,38.31,38.44,2458089,0
+UDR.US,D,20230915,000000,38.25,38.57,38.02,38.23,5794697,0
+UDR.US,D,20230918,000000,38.28,38.28,37.52,37.94,1825738,0
+UDR.US,D,20230919,000000,37.85,38.055,37.72,37.83,1644893,0
+UDR.US,D,20230920,000000,38.15,38.33,37.89,37.93,1425994,0
+UDR.US,D,20230921,000000,37.72,37.7225,36.7,36.7,2443916,0
+UDR.US,D,20230922,000000,36.72,36.8,36.175,36.23,1650031,0
+UDR.US,D,20230925,000000,36.01,36.26,35.89,36,1528339,0
+UDR.US,D,20230926,000000,35.58,35.94,35.525,35.71,1694966,0
+UDR.US,D,20230927,000000,35.85,36.09,35.245,35.39,2087510,0
+UDR.US,D,20230928,000000,35.48,35.885,35.37,35.67,1631982,0
+UDR.US,D,20230929,000000,36.18,36.345,35.37,35.67,2829402,0
+UDR.US,D,20231002,000000,35.54,35.72,35.005,35.14,2510183,0
+UDR.US,D,20231003,000000,35.03,35.28,34.65,34.81,1740789,0
+UDR.US,D,20231004,000000,35.07,35.4286,34.62,35.37,2138758,0
+UDR.US,D,20231005,000000,35.39,35.735,35.095,35.72,1884793,0
+UDR.US,D,20231006,000000,35.07,36.145,34.77,35.79,2171305,0
+UDR.US,D,20231009,000000,35.48,36.555,35.48,36.52,2241393,0
+UDR.US,D,20231010,000000,36.45,36.91,36.14,36.16,2076436,0
+UDR.US,D,20231011,000000,36.41,36.87,36.335,36.81,1585844,0
+UDR.US,D,20231012,000000,36.68,36.69,36.3,36.42,1489382,0
+UDR.US,D,20231013,000000,36.54,36.68,36.015,36.15,1715779,0
+UDR.US,D,20231016,000000,36.28,36.52,35.77,36.23,1842866,0
+UDR.US,D,20231017,000000,36.01,36.65,36.01,36.42,2168907,0
+UDR.US,D,20231018,000000,36.22,36.33,35.74,35.81,1309547,0
+UDR.US,D,20231019,000000,35.63,36.01,35.165,35.19,3649473,0
+UDR.US,D,20231020,000000,35.47,35.56,34.68,34.7,3203776,0
+UDR.US,D,20231023,000000,34.575,34.835,34.1,34.14,3356058,0
+UDR.US,D,20231024,000000,34.23,34.86,34.16,34.72,2797393,0
+UDR.US,D,20231025,000000,34.48,34.67,33.93,33.99,2212056,0
+UDR.US,D,20231026,000000,34.05,34.29,33.4,33.59,3874969,0
+UDR.US,D,20231027,000000,32.57,33.15,31.22,31.56,7980877,0
+UDR.US,D,20231030,000000,31.88,32.08,31.13,31.62,4785846,0
+UDR.US,D,20231031,000000,31.22,32.12,31.21,31.81,5111833,0
+UDR.US,D,20231101,000000,31.76,31.855,30.95,31.41,4160147,0
+UDR.US,D,20231102,000000,32.02,32.695,31.75,32.26,4029993,0
+UDR.US,D,20231103,000000,32.96,33.8005,32.895,33.27,2626991,0
+UDR.US,D,20231106,000000,33.09,33.15,32.25,32.52,2272243,0
+UDR.US,D,20231107,000000,32.51,32.51,32.01,32.12,1906634,0
+UDR.US,D,20231108,000000,32.31,32.785,32.22,32.74,2163241,0
+UDR.US,D,20231109,000000,32.83,32.89,31.965,31.99,2979434,0
+UDR.US,D,20231110,000000,32.26,32.76,31.87,32.76,2657068,0
+UDR.US,D,20231113,000000,32.46,32.55,31.94,32.16,2043842,0
+UDR.US,D,20231114,000000,33.2,34.23,33.03,33.68,3510473,0
+UDR.US,D,20231115,000000,33.59,33.88,33.24,33.36,2796932,0
+UDR.US,D,20231116,000000,33.49,33.58,32.97,33,2348536,0
+UDR.US,D,20231117,000000,33.46,33.51,32.58,32.82,3165325,0
+UDR.US,D,20231120,000000,32.76,33.26,32.37,33.25,3790658,0
+UDR.US,D,20231121,000000,33.28,33.49,32.7,32.8,2799952,0
+UDR.US,D,20231122,000000,33.22,33.27,32.95,33.13,2312469,0
+UDR.US,D,20231124,000000,33.09,33.36,32.87,33.35,720693,0
+UDR.US,D,20231127,000000,33.28,33.46,33.09,33.28,2672119,0
+UDR.US,D,20231128,000000,33.13,33.55,32.85,33.45,2964092,0
+UDR.US,D,20231129,000000,33.83,34.13,33.205,33.29,3105651,0
+UDR.US,D,20231130,000000,33.34,33.43,33.02,33.4,4315075,0
+UDR.US,D,20231201,000000,33.46,34.54,33.33,34.4,2270536,0
+UDR.US,D,20231204,000000,34.07,34.66,33.99,34.61,2270695,0
+UDR.US,D,20231205,000000,34.4,34.59,33.99,34.54,3855810,0
+UDR.US,D,20231206,000000,34.67,35.08,34.5,34.67,3010020,0
+UDR.US,D,20231207,000000,34.61,35.19,34.26,35,3604558,0
+UDR.US,D,20231208,000000,34.84,35.37,34.69,35.37,4831698,0
+UDR.US,D,20231211,000000,35.15,35.279,34.77,34.98,3668436,0
+UDR.US,D,20231212,000000,35.02,35.55,34.68,35.45,2692765,0
+UDR.US,D,20231213,000000,35.57,37.31,35.45,37.12,3643054,0
+UDR.US,D,20231214,000000,37.91,38.84,37.78,38.35,3890668,0
+UDR.US,D,20231215,000000,38.08,38.18,37.26,37.64,5593813,0
+UDR.US,D,20231218,000000,37.83,37.895,37.45,37.81,3611663,0
+UDR.US,D,20231219,000000,37.96,38.1,37.445,37.62,3160179,0
+UDR.US,D,20231220,000000,37.52,37.725,36.9909,37.04,2252854,0
+UDR.US,D,20231221,000000,37.31,37.42,36.87,37.28,2664888,0
+UDR.US,D,20231222,000000,37.5,37.925,37.415,37.65,2838408,0
+UDR.US,D,20231226,000000,37.69,38.145,37.64,37.97,1478658,0
+UDR.US,D,20231227,000000,37.94,38.37,37.81,38.33,1875272,0
+UDR.US,D,20231228,000000,38.11,38.78,38.07,38.77,1938995,0
+UDR.US,D,20231229,000000,38.62,38.83,38.27,38.29,2300148,0
+UDR.US,D,20240102,000000,38.23,38.855,38,38.64,2721122,0
+UDR.US,D,20240103,000000,38.3,38.32,37.575,37.66,2475799,0
+UDR.US,D,20240104,000000,37.62,38.18,37.44,37.86,2130339,0
+UDR.US,D,20240105,000000,37.54,38.06,37.32,37.82,2981069,0
+UDR.US,D,20240108,000000,37.75,38.725,37.65,38.59,2676038,0
+UDR.US,D,20240109,000000,37.75,38.315,37.54,38.13,3237070,0
+UDR.US,D,20240110,000000,38.32,38.44,38.095,38.22,2591856,0
+UDR.US,D,20240111,000000,37.93,38.63,37.66,38.5,3404509,0
+UDR.US,D,20240112,000000,38.91,39.1,38.315,38.59,2967621,0
+UDR.US,D,20240116,000000,38.45,38.615,38.16,38.34,3550592,0
+UDR.US,D,20240117,000000,37.7,38.34,36.95,37.49,3032895,0
+UDR.US,D,20240118,000000,37.44,37.74,36.94,37.21,5791830,0
+UDR.US,D,20240119,000000,37.27,37.83,37.04,37.61,3623786,0
+UDR.US,D,20240122,000000,37.68,38.115,37.68,37.84,3655143,0
+UDR.US,D,20240123,000000,37.93,38.12,37.37,37.49,3233959,0
+UDR.US,D,20240124,000000,37.8,37.8,36.68,36.71,3486010,0
+UDR.US,D,20240125,000000,37.08,37.32,36.37,36.53,3229708,0
+UDR.US,D,20240126,000000,36.62,36.76,36.175,36.69,3296990,0
+UDR.US,D,20240129,000000,36.65,37.07,36.47,36.74,2415437,0
+UDR.US,D,20240130,000000,36.4,36.73,36.16,36.48,4547611,0
+UDR.US,D,20240131,000000,36.73,36.95,35.87,36.02,5522893,0
+UDR.US,D,20240201,000000,35.8,36.535,35.38,36.51,3461027,0
+UDR.US,D,20240202,000000,36.18,36.515,35.535,36.31,3557347,0
+UDR.US,D,20240205,000000,35.87,35.87,35.39,35.43,2358663,0
+UDR.US,D,20240206,000000,35.42,35.93,35.33,35.56,3481893,0
+UDR.US,D,20240207,000000,35.35,35.6,34.44,35.32,5196024,0
+UDR.US,D,20240208,000000,35.21,35.58,34.88,35.49,3538544,0
+UDR.US,D,20240209,000000,35.41,35.68,35.26,35.37,3274161,0
+UDR.US,D,20240212,000000,35.43,35.74,35.34,35.57,2352248,0
+UDR.US,D,20240213,000000,34.79,34.86,34.185,34.62,2893944,0
+UDR.US,D,20240214,000000,34.7,35.04,34.61,34.87,3178173,0
+UDR.US,D,20240215,000000,35.18,36.09,35.09,36.05,2712411,0
+UDR.US,D,20240216,000000,35.62,36.27,35.43,36.08,2831213,0
+UDR.US,D,20240220,000000,35.76,36.005,35.54,35.8,2272037,0
+UDR.US,D,20240221,000000,35.85,36.33,35.66,36.3,2890146,0
+UDR.US,D,20240222,000000,36.45,36.45,36.1,36.15,2666624,0
+UDR.US,D,20240223,000000,36.13,36.205,35.84,35.85,1707980,0
+UDR.US,D,20240226,000000,35.7,35.875,34.96,35.02,1782189,0
+UDR.US,D,20240227,000000,35.33,35.66,34.895,35.08,3057982,0
+UDR.US,D,20240228,000000,34.76,35.83,34.76,35.41,2436133,0
+UDR.US,D,20240229,000000,35.76,35.95,35.32,35.5,4277409,0
+UDR.US,D,20240301,000000,35.38,35.96,34.99,35.94,3320568,0
+UDR.US,D,20240304,000000,36.26,37.41,36.24,37.28,3893796,0
+UDR.US,D,20240305,000000,37.16,37.5,36.97,37.16,2998893,0
+UDR.US,D,20240306,000000,37.48,37.51,37.07,37.25,3808348,0
+UDR.US,D,20240307,000000,37.38,37.77,37.26,37.69,2447405,0
+UDR.US,D,20240308,000000,38.03,38.19,37.78,38.1,2665141,0
+UDR.US,D,20240311,000000,38.1,38.28,37.69,37.84,2760181,0
+UDR.US,D,20240312,000000,37.8,37.985,36.98,37.08,3595122,0
+UDR.US,D,20240313,000000,37.02,37.77,37,37.4,2528557,0
+UDR.US,D,20240314,000000,37.21,37.28,36.11,36.67,2588378,0
+UDR.US,D,20240315,000000,36.21,37.19,36.21,37.17,3888232,0
+UDR.US,D,20240318,000000,37.19,37.31,36.735,36.81,1752442,0
+UDR.US,D,20240319,000000,36.87,37,36.405,36.73,1640056,0
+UDR.US,D,20240320,000000,36.55,37.14,36.39,37.06,1927790,0
+UDR.US,D,20240321,000000,37.16,37.995,37.155,37.61,2290717,0
+UDR.US,D,20240322,000000,37.66,37.71,37.02,37.16,1636998,0
+UDR.US,D,20240325,000000,37.28,37.35,36.745,36.88,1116581,0
+UDR.US,D,20240326,000000,36.94,36.945,36.39,36.41,1382004,0
+UDR.US,D,20240327,000000,36.78,37.35,36.61,37.01,4166321,0
+UDR.US,D,20240328,000000,37.17,37.65,36.98,37.41,3007630,0
+UDR.US,D,20240401,000000,37.33,37.4,36.63,36.64,1756437,0
+UDR.US,D,20240402,000000,36.32,36.405,36.01,36.18,1923891,0
+UDR.US,D,20240403,000000,36.08,36.525,35.82,36.46,1886534,0
+UDR.US,D,20240404,000000,36.76,37,36.16,36.39,1801259,0
+UDR.US,D,20240405,000000,36.23,36.63,36.07,36.51,1530289,0
+UDR.US,D,20240408,000000,37.01,37.92,36.95,37.63,4593161,0
+UDR.US,D,20240409,000000,37.35,37.96,37.21,37.87,3610838,0
+UDR.US,D,20240410,000000,36.98,37.37,36.72,37.22,4513640,0
+UDR.US,D,20240411,000000,37.54,37.67,36.6705,37.17,4043479,0
+UDR.US,D,20240412,000000,37.07,37.13,36.26,36.64,3225310,0
+UDR.US,D,20240415,000000,36.88,36.98,35.635,35.85,1969280,0
+UDR.US,D,20240416,000000,35.67,35.68,35.22,35.27,2128890,0
+UDR.US,D,20240417,000000,35.51,35.82,35.17,35.34,2479726,0
+UDR.US,D,20240418,000000,35.41,35.95,35.14,35.78,3354625,0
+UDR.US,D,20240419,000000,36.03,36.445,35.95,36.4,3671118,0
+UDR.US,D,20240422,000000,36.56,37.07,36.28,37.01,2513031,0
+UDR.US,D,20240423,000000,36.98,37.6,36.98,37.27,2412000,0
+UDR.US,D,20240424,000000,37.01,38.185,36.87,37.89,2891907,0
+UDR.US,D,20240425,000000,38.04,38.16,37.72,37.97,2399782,0
+UDR.US,D,20240426,000000,38.09,38.66,37.89,37.91,2117561,0
+UDR.US,D,20240429,000000,38.21,38.48,38.02,38.29,2531024,0
+UDR.US,D,20240430,000000,38.05,38.415,37.78,38.08,3264666,0
+UDR.US,D,20240501,000000,37.07,38.045,36.86,37.49,5340526,0
+UDR.US,D,20240502,000000,37.64,37.905,37.01,37.57,5231261,0
+UDR.US,D,20240503,000000,38.12,38.38,37.84,38.23,2867237,0
+UDR.US,D,20240506,000000,38.53,38.99,38.26,38.89,2654721,0
+UDR.US,D,20240507,000000,39.15,39.31,38.845,38.97,2253301,0
+UDR.US,D,20240508,000000,38.85,38.92,38.125,38.27,2887325,0
+UDR.US,D,20240509,000000,38.55,39.16,38.27,39.04,3301928,0
+UDR.US,D,20240510,000000,39.22,39.34,38.995,39.04,1716519,0
+UDR.US,D,20240513,000000,39.1,39.46,39,39.12,1734047,0
+UDR.US,D,20240514,000000,39.36,39.53,39.025,39.37,1673685,0
+UDR.US,D,20240515,000000,39.97,39.97,39.525,39.62,1595121,0
+UDR.US,D,20240516,000000,39.57,39.79,39.41,39.42,1574615,0
+UDR.US,D,20240517,000000,39.57,39.63,39.355,39.54,2139609,0
+UDR.US,D,20240520,000000,39.52,39.66,39.18,39.39,1847214,0
+UDR.US,D,20240521,000000,39.33,39.74,39.16,39.69,2219186,0
+UDR.US,D,20240522,000000,39.65,39.995,39.45,39.6,2207921,0
+UDR.US,D,20240523,000000,39.49,39.49,38.8,38.81,1538126,0
+UDR.US,D,20240524,000000,39.07,39.08,38.85,38.96,1272610,0
+UDR.US,D,20240528,000000,39.19,39.255,38.185,38.21,1714043,0
+UDR.US,D,20240529,000000,37.64,37.85,37.03,37.57,1510163,0
+UDR.US,D,20240530,000000,37.86,38.13,37.715,37.87,1353030,0
+UDR.US,D,20240531,000000,38.33,38.63,37.97,38.62,3719213,0
+UDR.US,D,20240603,000000,38.78,39.02,38.53,38.86,2476707,0
+UDR.US,D,20240604,000000,38.85,39.809,38.63,39.59,2970372,0
+UDR.US,D,20240605,000000,39.41,39.785,39.11,39.76,1853609,0
+UDR.US,D,20240606,000000,39.5,39.74,39.37,39.6,1374529,0
+UDR.US,D,20240607,000000,39.05,39.735,39.05,39.67,2050001,0
+UDR.US,D,20240610,000000,39.55,40.24,39.37,39.83,2132562,0
+UDR.US,D,20240611,000000,39.48,39.75,39.25,39.3,2727566,0
+UDR.US,D,20240612,000000,40.09,40.19,39.405,39.56,1904895,0
+UDR.US,D,20240613,000000,39.7,40.18,39.6,39.91,1703202,0
+UDR.US,D,20240614,000000,39.85,40.325,39.63,40.28,1984895,0
+UDR.US,D,20240617,000000,40,40.46,39.66,40.34,1618984,0
+UDR.US,D,20240618,000000,40.48,40.67,40.355,40.63,1295694,0
+UDR.US,D,20240620,000000,40.68,40.685,40.39,40.58,1677759,0
+UDR.US,D,20240621,000000,40.71,40.76,40.34,40.72,4111912,0
+UDR.US,D,20240624,000000,40.81,41.47,40.66,41.16,1359244,0
+UDR.US,D,20240625,000000,41.22,41.22,40.55,40.82,1417546,0
+UDR.US,D,20240626,000000,40.47,40.8,40.37,40.46,1448069,0
+UDR.US,D,20240627,000000,40.5,40.79,40.33,40.77,1393405,0
+UDR.US,D,20240628,000000,41.1,41.31,40.695,41.15,3343693,0
+UDR.US,D,20240701,000000,41.01,41.1799,40.57,41.04,1616489,0
+UDR.US,D,20240702,000000,41.14,41.32,40.825,40.99,2789963,0
+UDR.US,D,20240703,000000,41,41.01,40.485,40.6,918846,0
+UDR.US,D,20240705,000000,40.68,40.89,40.42,40.87,3267666,0
+UDR.US,D,20240708,000000,40.9,41.095,40.68,40.82,1802143,0
+UDR.US,D,20240709,000000,40.83,41.045,40.47,40.81,1471569,0
+UDR.US,D,20240710,000000,40.59,40.69,40.12,40.65,1675011,0
+UDR.US,D,20240711,000000,41.42,41.59,40.405,40.61,2135972,0
+UDR.US,D,20240712,000000,40.81,40.85,40.16,40.35,2568651,0
+UDR.US,D,20240715,000000,40.68,41.36,40.425,40.56,3724669,0
+UDR.US,D,20240716,000000,40.78,41.13,40.4,41.08,3121388,0
+UDR.US,D,20240717,000000,41.05,41.73,41.05,41.67,2672084,0
+UDR.US,D,20240718,000000,41.5,42.42,41.43,41.63,2153662,0
+UDR.US,D,20240719,000000,41.87,41.87,41.31,41.52,1044618,0
+UDR.US,D,20240722,000000,41.54,42.14,41.32,42.03,1686458,0
+UDR.US,D,20240723,000000,41.98,42.18,41.82,42.01,2712878,0
+UDR.US,D,20240724,000000,42.05,42.21,41.4,41.5,2021650,0
+UDR.US,D,20240725,000000,41.56,42.08,40.35,40.67,2018474,0
+UDR.US,D,20240726,000000,40.89,41.5,40.73,41.27,1361341,0
+UDR.US,D,20240729,000000,41.33,41.495,40.86,41.16,3155165,0
+UDR.US,D,20240730,000000,41.31,41.37,40.38,40.85,3251612,0
+UDR.US,D,20240731,000000,40.72,40.905,39.46,40.07,7241353,0
+UDR.US,D,20240801,000000,40.52,40.74,40.19,40.73,4092085,0
+UDR.US,D,20240802,000000,40.8,41.5,40.05,40.59,4218957,0
+UDR.US,D,20240805,000000,40.39,40.87,39.8,39.96,2922951,0
+UDR.US,D,20240806,000000,40.03,41.675,39.96,41.22,2104565,0
+UDR.US,D,20240807,000000,41.22,42.18,41.11,41.15,2882161,0
+UDR.US,D,20240808,000000,41.12,41.53,40.9145,41.36,1311266,0
+UDR.US,D,20240809,000000,41.52,41.91,41.24,41.87,2946769,0
+UDR.US,D,20240812,000000,41.71,41.8,41.345,41.56,2148793,0
+UDR.US,D,20240813,000000,41.95,41.95,41.61,41.69,806867,0
+UDR.US,D,20240814,000000,41.68,42.1,41.6,41.78,1068166,0
+UDR.US,D,20240815,000000,41.83,41.965,41.43,41.62,2042580,0
+UDR.US,D,20240816,000000,41.54,41.83,41.29,41.71,1224718,0
+UDR.US,D,20240819,000000,41.83,42.07,41.56,41.94,1299914,0
+UDR.US,D,20240820,000000,42.02,42.189,41.79,42.1,1280912,0
+UDR.US,D,20240821,000000,42.14,42.38,41.99,42.38,1763443,0
+UDR.US,D,20240822,000000,42.49,42.65,42.26,42.56,1172618,0
+UDR.US,D,20240823,000000,42.75,43.33,42.51,43.3,1353637,0
+UDR.US,D,20240826,000000,43.59,43.69,43.09,43.22,1322351,0
+UDR.US,D,20240827,000000,43,43.81,42.83,43.64,1558464,0
+UDR.US,D,20240828,000000,43.77,44.22,43.615,44.19,1851475,0
+UDR.US,D,20240829,000000,44.12,44.51,43.94,44.11,2087673,0
+UDR.US,D,20240830,000000,44.39,44.53,43.98,44.51,2523292,0
+UDR.US,D,20240903,000000,44.35,45.1,44.35,44.92,2056414,0
+UDR.US,D,20240904,000000,44.16,45.1,44.16,44.59,2247595,0
+UDR.US,D,20240905,000000,44.98,44.98,44.14,44.42,1997364,0
+UDR.US,D,20240906,000000,44.37,44.37,43.43,44.05,3557497,0
+UDR.US,D,20240909,000000,44.15,44.77,43.94,44.52,3537443,0
+UDR.US,D,20240910,000000,44.72,45.675,44.72,45.59,2476327,0
+UDR.US,D,20240911,000000,45.24,46.03,45.02,45.98,3588049,0
+UDR.US,D,20240912,000000,46.02,46.64,46.015,46.55,3752036,0
+UDR.US,D,20240913,000000,46.81,47.225,46.71,47.13,2908726,0
+UDR.US,D,20240916,000000,47.54,47.55,46.96,46.97,2039141,0
+UDR.US,D,20240917,000000,46.82,47.04,46.26,46.37,1361927,0
+UDR.US,D,20240918,000000,46.51,47.11,46.16,46.19,2028042,0
+UDR.US,D,20240919,000000,46.44,46.44,45.76,46.15,2103994,0
+UDR.US,D,20240920,000000,45.92,46.18,45.565,45.62,4362848,0
+UDR.US,D,20240923,000000,45.91,46.4,45.91,46.35,2556877,0
+UDR.US,D,20240924,000000,45.95,46.34,45.72,46.02,3576364,0
+UDR.US,D,20240925,000000,46.2,46.4,45.64,45.68,2090707,0
+UDR.US,D,20240926,000000,45.64,45.7576,45.065,45.21,1822580,0
+UDR.US,D,20240927,000000,45.54,45.69,44.94,44.99,1733313,0
+UDR.US,D,20240930,000000,44.8,45.45,44.73,45.34,2662383,0
+UDR.US,D,20241001,000000,45.51,45.575,44.62,44.9,2033072,0
+UDR.US,D,20241002,000000,44.49,45.14,44.395,45.11,2661306,0
+UDR.US,D,20241003,000000,45.11,45.22,44.475,44.7,1670161,0
+UDR.US,D,20241004,000000,44.47,44.72,44.02,44.59,1342414,0
+UDR.US,D,20241007,000000,44.4,44.4,43.88,44.21,1580676,0
+UDR.US,D,20241008,000000,44.49,44.58,43.76,44.1,1434053,0
+UDR.US,D,20241009,000000,44.17,44.245,43.73,44.14,1153886,0
+UDR.US,D,20241010,000000,43.61,43.93,43.26,43.41,1053895,0
+UDR.US,D,20241011,000000,43.7,43.84,43.47,43.72,2273740,0
+UDR.US,D,20241014,000000,43.79,44.2089,43.5,43.94,3115086,0
+UDR.US,D,20241015,000000,44.29,44.94,44.2,44.51,1956228,0
+UDR.US,D,20241016,000000,44.6,44.95,44.47,44.84,971587,0
+UDR.US,D,20241017,000000,44.82,44.93,44.25,44.32,1434231,0
+UDR.US,D,20241018,000000,44.52,44.9,44.3044,44.77,1102469,0
+UDR.US,D,20241021,000000,44.52,44.53,43.74,43.79,1727579,0
+UDR.US,D,20241022,000000,43.77,44.48,43.73,44.27,1325319,0
+UDR.US,D,20241023,000000,44.27,45.07,44.215,44.71,1612087,0
+UDR.US,D,20241024,000000,44.88,45.03,44.46,44.51,2002884,0
+UDR.US,D,20241025,000000,44.65,44.77,43.81,43.87,1104378,0
+UDR.US,D,20241028,000000,44.15,44.53,44.06,44.1,1424187,0
+UDR.US,D,20241029,000000,44.01,44.28,43.6,43.61,1657231,0
+UDR.US,D,20241030,000000,43.57,43.97,43.41,43.55,3137781,0
+UDR.US,D,20241031,000000,42.55,42.985,41.87,42.19,4061210,0
+UDR.US,D,20241101,000000,42.01,42.38,41.04,41.3,2704580,0
+UDR.US,D,20241104,000000,41.54,42.175,41.38,42.07,3316876,0
+UDR.US,D,20241105,000000,41.98,43.22,41.8,43.22,1855569,0
+UDR.US,D,20241106,000000,44.14,44.14,42.83,43.27,3321501,0
+UDR.US,D,20241107,000000,43.27,43.69,43.02,43.54,3364471,0
+UDR.US,D,20241108,000000,43.78,44.68,43.56,44.48,2318840,0
+UDR.US,D,20241111,000000,44.65,45.11,44.43,44.64,1931255,0
+UDR.US,D,20241112,000000,44.495,44.89,44.21,44.27,2063288,0
+UDR.US,D,20241113,000000,44.525,45.38,44.525,45.19,2988642,0
+UDR.US,D,20241114,000000,44.95,44.98,44.52,44.55,2199630,0
+UDR.US,D,20241115,000000,44.5,44.66,43.98,44.31,3211598,0
+UDR.US,D,20241118,000000,44.2,44.615,44.159,44.44,1598262,0
+UDR.US,D,20241119,000000,44.22,44.7,43.95,44.5,1036968,0
+UDR.US,D,20241120,000000,44.38,44.446,43.89,44.34,1174590,0
+UDR.US,D,20241121,000000,44.24,45.07,44.23,44.81,1086940,0
+UDR.US,D,20241122,000000,44.83,45.26,44.83,45.09,1536143,0
+UDR.US,D,20241125,000000,45.44,45.82,45.3,45.57,2590609,0
+UDR.US,D,20241126,000000,45.63,46.125,45.4,45.94,2758317,0
+UDR.US,D,20241127,000000,46.225,46.62,46.225,46.33,1185355,0
+UDR.US,D,20241129,000000,46.2,46.44,45.8,45.86,1142399,0
+UDR.US,D,20241202,000000,45.55,45.7,45.1,45.3,1997965,0
+UDR.US,D,20241203,000000,45.43,45.43,44.7,44.79,1613597,0
+UDR.US,D,20241204,000000,44.76,45.07,44.61,44.99,1355497,0
+UDR.US,D,20241205,000000,45.035,45.035,44.46,44.73,1181171,0
+UDR.US,D,20241206,000000,44.99,45.01,44.675,44.84,1312132,0
+UDR.US,D,20241209,000000,44.89,44.96,44.47,44.89,1476873,0
+UDR.US,D,20241210,000000,45.14,45.14,44.3,44.5,1274014,0
+UDR.US,D,20241211,000000,44.57,44.76,44.27,44.31,1565230,0
+UDR.US,D,20241212,000000,44.5,45.24,44.225,44.82,1220105,0
+UDR.US,D,20241213,000000,44.73,44.9,44.35,44.47,1283922,0
+UDR.US,D,20241216,000000,44.375,45.35,44.37,44.74,1637425,0
+UDR.US,D,20241217,000000,44.5,44.8,44.265,44.41,2078179,0
+UDR.US,D,20241218,000000,44.325,44.68,42.94,42.95,2554180,0
+UDR.US,D,20241219,000000,42.95,43.66,42.33,42.42,2489178,0
+UDR.US,D,20241220,000000,42.455,43.84,42.455,43.46,5497613,0
+UDR.US,D,20241223,000000,43.225,43.535,42.92,43.46,1022766,0
+UDR.US,D,20241224,000000,43.43,43.7,43.22,43.66,981894,0
+UDR.US,D,20241226,000000,43.46,44.02,43.42,43.88,1651240,0
+UDR.US,D,20241227,000000,43.69,43.95,43.34,43.41,929155,0
+UDR.US,D,20241230,000000,43.0501,43.21,42.53,43.07,1002468,0
+UDR.US,D,20241231,000000,43.32,43.53,42.87,43.41,1674722,0
+UDR.US,D,20250102,000000,43.24,43.35,42.34,42.53,2188130,0
+UDR.US,D,20250103,000000,42.575,43.08,42.32,43.08,2073168,0
+UDR.US,D,20250106,000000,43.01,43.03,41.345,41.49,3292854,0
+UDR.US,D,20250107,000000,41.67,42.04,40.94,41.07,1706890,0
+UDR.US,D,20250108,000000,41.27,41.27,40.585,41.22,1785607,0
+UDR.US,D,20250110,000000,40.43,40.825,39.83,40.09,2787356,0
+UDR.US,D,20250113,000000,40.23,41.01,40.06,40.98,1684303,0
+UDR.US,D,20250114,000000,40.88,41.36,40.88,41.19,1467841,0
+UDR.US,D,20250115,000000,42.11,42.16,41.025,41.04,2152343,0
+UDR.US,D,20250116,000000,41.11,41.445,40.78,41.39,1763569,0
+UDR.US,D,20250117,000000,41.46,41.49,41.13,41.2,1655157,0
+UDR.US,D,20250121,000000,41.255,41.75,41.08,41.31,1798816,0
+UDR.US,D,20250122,000000,41.03,41.035,40.445,40.5,2427247,0
+UDR.US,D,20250123,000000,40.555,40.72,39.98,40.32,1773825,0
+UDR.US,D,20250124,000000,40.225,40.77,40.01,40.64,1714296,0
+UDR.US,D,20250127,000000,40.29,41.92,40.29,41.68,2296538,0
+UDR.US,D,20250128,000000,41.675,42.28,41.29,41.29,1941290,0
+UDR.US,D,20250129,000000,41.4,41.4,40.54,40.79,1691624,0
+UDR.US,D,20250130,000000,41.42,41.91,41.175,41.43,1762231,0
+UDR.US,D,20250131,000000,41.59,42.08,41.42,41.74,2865214,0
+UDR.US,D,20250203,000000,41.43,42,41.01,41.73,1492182,0
+UDR.US,D,20250204,000000,41.45,41.74,41.12,41.7,1992246,0
+UDR.US,D,20250205,000000,41.96,42.37,41.675,42.22,1896075,0
+UDR.US,D,20250206,000000,42.85,43.62,42.7,42.99,2539232,0
+UDR.US,D,20250207,000000,42.965,43.67,42.825,42.9,1807971,0
+UDR.US,D,20250210,000000,42.8,42.97,42.04,42.82,1927277,0
+UDR.US,D,20250211,000000,42.43,42.78,42.2513,42.75,1326973,0
+UDR.US,D,20250212,000000,41.7301,42.725,41.7301,42.55,1313842,0
+UDR.US,D,20250213,000000,42.545,43.18,42.545,43.15,1514943,0
+UDR.US,D,20250214,000000,43.31,43.73,42.91,42.95,1426427,0
+UDR.US,D,20250218,000000,42.89,43.1,42.54,43.07,1388324,0
+UDR.US,D,20250219,000000,43,43.13,42.5,42.64,1723317,0
+UDR.US,D,20250220,000000,42.565,43.108,42.415,43.01,1837474,0
+UDR.US,D,20250221,000000,42.97,43.24,42.45,42.83,5240267,0
+UDR.US,D,20250224,000000,42.92,43.49,42.815,43.19,2337602,0
+UDR.US,D,20250225,000000,43.21,44.26,43.21,43.79,2312635,0
+UDR.US,D,20250226,000000,43.795,44.04,43.52,43.72,2205665,0
+UDR.US,D,20250227,000000,43.525,44.5,43.36,44.34,1437182,0
+UDR.US,D,20250228,000000,44.84,45.21,44.61,45.18,3330378,0
+UDR.US,D,20250303,000000,45.22,46.095,45.085,46.04,2105083,0
+UDR.US,D,20250304,000000,46.31,46.47,45.39,45.39,3475840,0
+UDR.US,D,20250305,000000,45.055,45.65,44.64,45.18,3171824,0
+UDR.US,D,20250306,000000,44.68,44.825,43.75,44.22,1703509,0
+UDR.US,D,20250307,000000,44.38,44.84,44.13,44.48,1793139,0
+UDR.US,D,20250310,000000,44.18,45.73,44.18,44.27,2623680,0
+UDR.US,D,20250311,000000,44.33,44.535,43.37,43.78,2231410,0
+UDR.US,D,20250312,000000,43.755,43.94,42.91,42.97,1539087,0
+UDR.US,D,20250313,000000,42.985,43.34,42.43,42.55,1378309,0
+UDR.US,D,20250314,000000,42.825,43.31,42.58,43.3,1725362,0
+UDR.US,D,20250317,000000,43.245,44.11,43.2,43.88,1626918,0
+UDR.US,D,20250318,000000,43.75,44.11,43.06,43.42,2270630,0
+UDR.US,D,20250319,000000,43.42,43.87,43.11,43.57,1939344,0
+UDR.US,D,20250320,000000,43.64,43.88,43.14,43.64,1746898,0
+UDR.US,D,20250321,000000,43.42,43.72,43.1,43.36,3840995,0
+UDR.US,D,20250324,000000,43.59,44.4,43.485,44.31,2081836,0
+UDR.US,D,20250325,000000,44.45,44.66,43.75,44.08,1733958,0
+UDR.US,D,20250326,000000,44.22,44.48,44,44.35,1136594,0
+UDR.US,D,20250327,000000,44.42,44.935,44.08,44.21,1467650,0
+UDR.US,D,20250328,000000,44.32,44.67,43.965,44.54,1487163,0
+UDR.US,D,20250331,000000,44.87,45.42,44.83,45.17,1932486,0
+UDR.US,D,20250401,000000,45.125,45.515,44.42,45.17,1588631,0
+UDR.US,D,20250402,000000,44.99,45.53,44.8325,45.36,1557371,0
+UDR.US,D,20250403,000000,44.705,45.56,43.5,43.7,3994164,0
+UDR.US,D,20250404,000000,42.97,43.29,40.41,40.44,4180867,0
+UDR.US,D,20250407,000000,39.87,40.89,38.32,39.18,4472648,0
+UDR.US,D,20250408,000000,40.09,40.22,37.44,38.09,3417150,0
+UDR.US,D,20250409,000000,37.55,41.35,36.61,41.07,3632327,0
+UDR.US,D,20250410,000000,40.23,40.81,38.585,39.41,2937065,0
+UDR.US,D,20250411,000000,38.83,39.67,38.18,39.46,2963546,0
+UDR.US,D,20250414,000000,39.875,41.02,39.755,40.79,2048028,0
+UDR.US,D,20250415,000000,40.815,41.235,40.675,41.07,2842131,0
+UDR.US,D,20250416,000000,41.03,41.78,40.615,40.87,3851798,0
+UDR.US,D,20250417,000000,41.155,41.81,41.135,41.29,2197554,0
+UDR.US,D,20250421,000000,40.92,41.24,40.2186,40.74,1499714,0
+UDR.US,D,20250422,000000,41.25,41.74,41.03,41.54,2993314,0
+UDR.US,D,20250423,000000,41.875,42.45,41.605,41.8,1705760,0
+UDR.US,D,20250424,000000,41.73,41.91,41.38,41.57,2260773,0
+UDR.US,D,20250425,000000,41.475,41.54,41.12,41.3,1557881,0
+UDR.US,D,20250428,000000,41.255,41.73,41.17,41.6,2762863,0
+UDR.US,D,20250429,000000,41.56,41.675,41.15,41.24,2624277,0
+UDR.US,D,20250430,000000,41.11,41.96,40.54,41.88,3105864,0
+UDR.US,D,20250501,000000,41.97,42.88,41.36,42.6,2776066,0
+UDR.US,D,20250502,000000,43.12,43.92,43.105,43.81,2128682,0
+UDR.US,D,20250505,000000,43.5,43.62,42.88,43.03,1825887,0
+UDR.US,D,20250506,000000,42.925,43.1,42.59,42.83,1790084,0
+UDR.US,D,20250507,000000,42.99,43.12,42.6,42.72,1858289,0
+UDR.US,D,20250508,000000,42.88,42.93,41.86,42.03,2901332,0
+UDR.US,D,20250509,000000,42.01,42.47,41.8,42.29,1556056,0
+UDR.US,D,20250512,000000,42.735,42.98,42.29,42.57,1555145,0
+UDR.US,D,20250513,000000,42.7,42.707,41.47,41.65,2224707,0
+UDR.US,D,20250514,000000,41.49,41.49,40.8785,41.17,1595137,0
+UDR.US,D,20250515,000000,41.34,41.9,41.34,41.9,1901116,0
+UDR.US,D,20250516,000000,41.89,42.45,41.76,42.42,2270452,0
+UDR.US,D,20250519,000000,41.975,42.37,41.91,42.23,1601167,0
+UDR.US,D,20250520,000000,42.16,42.27,41.86,42,1365438,0
+UDR.US,D,20250521,000000,41.49,41.875,40.55,40.65,1680256,0
+UDR.US,D,20250522,000000,40.65,40.9799,40.03,40.1,1715635,0
+UDR.US,D,20250523,000000,39.92,40.17,39.25,39.47,2890754,0
+UDR.US,D,20250527,000000,39.8,40.2,39.4,40.04,2903459,0
+UDR.US,D,20250528,000000,40.23,40.75,39.98,40.69,3220815,0
+UDR.US,D,20250529,000000,40.725,41.35,40.6,41.32,3259910,0
+UDR.US,D,20250530,000000,41.29,41.47,40.95,41.43,3463323,0
+UDR.US,D,20250602,000000,40.93,41.52,40.75,41.41,1582382,0
+UDR.US,D,20250603,000000,41.065,41.305,40.425,41.09,2333278,0
+UDR.US,D,20250604,000000,40.985,41.27,40.76,41.13,1874557,0
+UDR.US,D,20250605,000000,41.235,41.235,40.755,40.98,3626395,0
+UDR.US,D,20250606,000000,41.25,41.514,40.64,41.07,2167229,0
+UDR.US,D,20250609,000000,41.01,41.76,40.67,41.48,1953772,0
+UDR.US,D,20250610,000000,41.5,42.22,41.46,41.95,1627204,0
+UDR.US,D,20250611,000000,42.02,42.1,41.33,41.57,1254964,0
+UDR.US,D,20250612,000000,41.49,41.955,41.41,41.94,1283217,0
+UDR.US,D,20250613,000000,41.47,41.81,40.85,41.23,2075257,0
+UDR.US,D,20250616,000000,41.46,41.625,41.05,41.16,1682656,0
+UDR.US,D,20250617,000000,40.965,41.16,40.72,40.98,2762701,0
+UDR.US,D,20250618,000000,40.93,41.5,40.85,41.12,2586654,0
+UDR.US,D,20250620,000000,41.3,41.49,40.925,41.04,4073092,0
+UDR.US,D,20250623,000000,40.95,41.58,40.75,41.39,2725388,0
+UDR.US,D,20250624,000000,41.275,41.46,40.76,40.98,3817669,0
+UDR.US,D,20250625,000000,40.6,40.73,40.01,40.11,2348938,0
+UDR.US,D,20250626,000000,40.26,40.875,40.16,40.82,2274988,0
+UDR.US,D,20250627,000000,40.98,41.175,40.51,40.71,2793222,0
+UDR.US,D,20250630,000000,40.55,40.85,40.01,40.83,2633264,0
+UDR.US,D,20250701,000000,40.7,41.365,40.29,40.86,1868922,0
+UDR.US,D,20250702,000000,40.925,40.925,40,40.57,1922160,0
+UDR.US,D,20250703,000000,40.48,41.06,40.425,40.8,1157828,0
+UDR.US,D,20250707,000000,40.88,41.6,40.68,40.92,2518987,0
+UDR.US,D,20250708,000000,40.655,41.245,40.55,40.96,1564200,0
+UDR.US,D,20250709,000000,40.975,41.15,40.71,40.72,1570295,0
+UDR.US,D,20250710,000000,40.17,40.77,40.17,40.49,2028048,0
+UDR.US,D,20250711,000000,40.26,40.58,39.91,40.4,1193922,0
+UDR.US,D,20250714,000000,40.355,40.76,40.26,40.36,1297337,0
+UDR.US,D,20250715,000000,40.355,40.42,39.58,39.98,2251618,0
+UDR.US,D,20250716,000000,40.14,40.75,40.08,40.67,1893765,0
+UDR.US,D,20250717,000000,40.47,41.0098,40.47,40.64,1808667,0
+UDR.US,D,20250718,000000,40.72,41.03,40.63,40.73,1895033,0
+UDR.US,D,20250721,000000,41.01,41.08,40.4,40.6,2487237,0
+UDR.US,D,20250722,000000,40.63,41.44,40.51,41.37,1800730,0
+UDR.US,D,20250723,000000,41.33,41.435,40.865,41.01,1775494,0
+UDR.US,D,20250724,000000,40.95,41,40.475,40.51,2019528,0
+UDR.US,D,20250725,000000,40.4,40.58,40.2,40.41,1398246,0
+UDR.US,D,20250728,000000,40.08,40.465,39.86,39.9,1566629,0
+UDR.US,D,20250729,000000,40.1,40.64,39.87,40.6,2292176,0
+UDR.US,D,20250730,000000,40.58,40.605,39.15,39.79,5785232,0
+UDR.US,D,20250731,000000,40.59,40.81,39.03,39.29,6238487,0
+UDR.US,D,20250801,000000,39.53,39.85,38.28,38.67,4145087,0
+UDR.US,D,20250804,000000,38.82,38.875,37.905,37.97,2941909,0
+UDR.US,D,20250805,000000,38.01,38.82,37.86,38.55,2775770,0
+UDR.US,D,20250806,000000,38.52,38.79,38.22,38.33,2054093,0
+UDR.US,D,20250807,000000,38.46,39.03,38.39,38.79,2133364,0
+UDR.US,D,20250808,000000,38.995,38.995,38.05,38.09,1680038,0
+UDR.US,D,20250811,000000,38.11,38.15,37.49,37.5,1675616,0
+UDR.US,D,20250812,000000,37.54,37.87,37.4,37.83,1348299,0
+UDR.US,D,20250813,000000,37.875,38.55,37.77,38.5,1684059,0
+UDR.US,D,20250814,000000,38.205,38.27,37.88,38.07,1417450,0
+UDR.US,D,20250815,000000,38.08,38.56,37.995,38.51,2043363,0
+UDR.US,D,20250818,000000,38.7,38.7,38.08,38.11,1754681,0
+UDR.US,D,20250819,000000,38.225,38.89,38.16,38.87,1332180,0
+UDR.US,D,20250820,000000,39.01,39.46,38.68,38.82,1681563,0
+UDR.US,D,20250821,000000,38.65,38.89,38.455,38.56,1139935,0
+UDR.US,D,20250822,000000,39.06,39.545,38.75,39.2,2522316,0
+UDR.US,D,20250825,000000,39.24,39.25,38.65,38.95,1491123,0
+UDR.US,D,20250826,000000,38.925,39.14,38.735,38.75,3131832,0
+UDR.US,D,20250827,000000,38.845,39.03,38.64,38.98,2194479,0
+UDR.US,D,20250828,000000,38.925,39.045,38.67,39,1498060,0
+UDR.US,D,20250829,000000,39,39.62,38.975,39.57,2551722,0
+UDR.US,D,20250902,000000,39.17,39.29,38.195,38.42,2315545,0
+UDR.US,D,20250903,000000,38.21,38.51,37.99,38.39,4924296,0
+UDR.US,D,20250904,000000,38.46,38.89,38.225,38.82,3624182,0
+UDR.US,D,20250905,000000,39.04,39.55,38.78,39.09,2475321,0
+UDR.US,D,20250908,000000,38.71,38.83,38.475,38.75,2354132,0
+UDR.US,D,20250909,000000,38.71,39.045,38.59,38.98,2285013,0
+UDR.US,D,20250910,000000,39.16,39.2,38.055,38.19,2828550,0
+UDR.US,D,20250911,000000,38.23,38.99,38.09,38.92,2011739,0
+UDR.US,D,20250912,000000,39.09,39.09,38.17,38.37,1777704,0
+UDR.US,D,20250915,000000,38.4,38.52,37.715,37.76,2600963,0
+UDR.US,D,20250916,000000,37.63,38.08,37.265,37.31,2588739,0
+UDR.US,D,20250917,000000,37.33,38.06,37.22,37.31,2179282,0
+UDR.US,D,20250918,000000,37.355,37.665,37.12,37.29,1691642,0
+UDR.US,D,20250919,000000,37.36,37.86,37.28,37.56,4504360,0
+UDR.US,D,20250922,000000,37.51,37.51,37.0209,37.39,1936903,0
+UDR.US,D,20250923,000000,37.46,37.6,37.21,37.51,1704235,0
+UDR.US,D,20250924,000000,37.47,37.55,36.925,37.07,1970074,0
+UDR.US,D,20250925,000000,37.02,37.18,36.64,36.71,2292012,0
+UDR.US,D,20250926,000000,36.885,37.25,36.79,37.18,2195573,0
+UDR.US,D,20250929,000000,37.08,37.28,36.705,36.94,3331988,0
+UDR.US,D,20250930,000000,36.9,37.35,36.74,37.26,2762039,0
+UDR.US,D,20251001,000000,37.16,37.325,36.761,36.92,2308032,0
+UDR.US,D,20251002,000000,36.845,36.845,36.265,36.4,3277849,0
+UDR.US,D,20251003,000000,36.435,36.89,36.32,36.38,1837142,0
+UDR.US,D,20251006,000000,36.49,36.53,35.86,36.03,3335707,0
+UDR.US,D,20251007,000000,36.02,36.43,35.86,36.13,2315707,0
+UDR.US,D,20251008,000000,36.105,36.38,35.81,36.25,3028281,0
+UDR.US,D,20251009,000000,35.88,36.19,35.74,35.79,2697510,0
+UDR.US,D,20251010,000000,35.86,35.93,35.21,35.71,3331834,0
+UDR.US,D,20251013,000000,35.66,36.215,35.47,36.15,2465502,0
+UDR.US,D,20251014,000000,36.12,36.44,36.005,36.36,2958932,0
+UDR.US,D,20251015,000000,36.34,36.8117,36.06,36.22,2553147,0
+UDR.US,D,20251016,000000,36.34,36.34,35.81,35.91,2007161,0
+UDR.US,D,20251017,000000,35.68,36.17,35.62,36.09,1996810,0
+UDR.US,D,20251020,000000,36.1,36.64,36.09,36.26,1796569,0
+UDR.US,D,20251021,000000,36.46,36.88,36.17,36.59,2932422,0
+UDR.US,D,20251022,000000,36.8,37.04,36.34,36.6,3663433,0
+UDR.US,D,20251023,000000,36.53,36.66,36.095,36.31,2830712,0
+UDR.US,D,20251024,000000,36.365,36.51,36.13,36.24,3734371,0
+UDR.US,D,20251027,000000,36.12,36.17,35.76,36.01,3393514,0
+UDR.US,D,20251028,000000,35.93,35.93,34.95,35.04,2595090,0
+UDR.US,D,20251029,000000,34.6,34.67,33.52,33.56,4753436,0
+UDR.US,D,20251030,000000,33.905,34.19,33.42,33.63,4435777,0
+UDR.US,D,20251031,000000,33.495,34.335,33.4,33.69,3984673,0
+UDR.US,D,20251103,000000,33.39,33.835,32.94,33.79,3238146,0
+UDR.US,D,20251104,000000,33.725,34.335,33.51,34.27,3074234,0
+UDR.US,D,20251105,000000,34.29,34.53,34.01,34.37,2987638,0
+UDR.US,D,20251106,000000,34.25,34.5,33.74,33.77,3119506,0
+UDR.US,D,20251107,000000,33.875,34.4998,33.84,34.47,2808205,0
+UDR.US,D,20251110,000000,34.3,34.66,34.02,34.57,3607557,0
+UDR.US,D,20251111,000000,34.57,35.125,34.57,35.06,2049706,0
+UDR.US,D,20251112,000000,34.925,35.2,34.72,34.85,3030855,0
+UDR.US,D,20251113,000000,34.77,34.86,34.34,34.52,4342443,0
+UDR.US,D,20251114,000000,34.84,34.89,34.34,34.68,2687597,0
+UDR.US,D,20251117,000000,34.86,34.86,34.25,34.48,2430822,0
+UDR.US,D,20251118,000000,34.51,34.73,34.355,34.47,2003189,0
+UDR.US,D,20251119,000000,34.465,34.625,34.21,34.55,1739827,0
+UDR.US,D,20251120,000000,34.715,35.2,34.65,34.68,2436920,0
+UDR.US,D,20251121,000000,34.68,35.69,34.68,35.59,2729012,0
+UDR.US,D,20251124,000000,35.46,35.885,35.28,35.63,3774295,0
+UDR.US,D,20251125,000000,35.64,36.23,35.64,36.08,2454157,0
+UDR.US,D,20251126,000000,35.89,36.31,35.88,36.09,2253329,0
+UDR.US,D,20251128,000000,36.01,36.545,36.01,36.42,1458045,0
+UDR.US,D,20251201,000000,36.07,36.57,35.95,36.09,2640622,0
+UDR.US,D,20251202,000000,36.12,36.315,35.88,36.29,3031340,0
+UDR.US,D,20251203,000000,36.18,36.52,35.59,35.75,2765095,0
+UDR.US,D,20251204,000000,35.67,35.98,35.135,35.22,2454224,0
+UDR.US,D,20251205,000000,35,35.375,34.91,35.2,2071872,0
+UDR.US,D,20251208,000000,35.255,35.255,34.66,34.89,3375335,0
+UDR.US,D,20251209,000000,35.17,35.31,34.76,34.9,2704605,0
+UDR.US,D,20251210,000000,35.05,35.43,34.95,35.22,2772201,0
+UDR.US,D,20251211,000000,35.23,35.72,35.23,35.62,2124587,0
+UDR.US,D,20251212,000000,35.775,35.92,35.42,35.53,1823993,0
+UDR.US,D,20251215,000000,35.7,35.85,35.53,35.79,1650603,0
+UDR.US,D,20251216,000000,36.035,36.05,35.21,35.46,2423187,0
+UDR.US,D,20251217,000000,35.62,36.555,35.515,36.41,3638147,0
+UDR.US,D,20251218,000000,36.2,36.455,36.065,36.12,2441949,0
+UDR.US,D,20251219,000000,36.02,36.14,35.635,35.65,5695180,0
+UDR.US,D,20251222,000000,35.3501,36.24,35.3501,36.11,2802682,0
+UDR.US,D,20251223,000000,36.12,36.15,35.565,36.05,3135510,0
+UDR.US,D,20251224,000000,36.41,36.6,36.07,36.43,2784288,0
+UDR.US,D,20251226,000000,36.315,36.545,36.225,36.51,1618905,0
+UDR.US,D,20251229,000000,36.62,36.79,36.48,36.66,2353923,0
+UDR.US,D,20251230,000000,36.68,37.04,36.66,36.99,2276950,0
+UDR.US,D,20251231,000000,36.87,37.05,36.68,36.68,1975726,0
+UDR.US,D,20260102,000000,36.81,36.84,36.3,36.69,2698576,0
+UDR.US,D,20260105,000000,36.475,36.73,36.05,36.12,3962045,0
+UDR.US,D,20260106,000000,35.935,37.185,35.91,37.11,3189667,0
+UDR.US,D,20260107,000000,37.355,37.51,36.55,36.82,4913738,0
+UDR.US,D,20260108,000000,36.84,37.515,36.52,37.32,3495598,0
+UDR.US,D,20260109,000000,37.3,37.43,36.445,36.82,4994393,0
+UDR.US,D,20260112,000000,36.03,36.645,36.03,36.2,3560035,0
+UDR.US,D,20260113,000000,36.29,36.36,35.39,36.13,3085239,0
+UDR.US,D,20260114,000000,36.135,36.73,36.02,36.73,3522318,0
+UDR.US,D,20260115,000000,36.7045,37.27,36.67,37.08,3728896,0
+UDR.US,D,20260116,000000,37.01,37.735,36.77,37.64,3168097,0
+UDR.US,D,20260120,000000,37.73,37.85,36.91,37.16,4410236,0
+UDR.US,D,20260121,000000,37.76,37.85,37.18,37.67,7786492,0
+UDR.US,D,20260122,000000,37.73,38.1,37.27,37.55,10304069,0
+UDR.US,D,20260123,000000,37.62,37.77,37.3,37.72,6113512,0
+UDR.US,D,20260126,000000,37.8,37.83,36.785,37,6111349,0
+UDR.US,D,20260127,000000,37.01,37.25,36.82,37.1,8420594,0
+UDR.US,D,20260128,000000,37.13,37.32,36.24,36.43,4401476,0
+UDR.US,D,20260129,000000,36.79,37.13,36.42,36.91,4254217,0
+UDR.US,D,20260130,000000,36.955,37.16,36.53,37.15,7499754,0
+UDR.US,D,20260202,000000,37.18,37.34,36.72,36.75,4231975,0
+UDR.US,D,20260203,000000,36.66,37.12,36.2287,36.63,3479011,0
+UDR.US,D,20260204,000000,36.73,37.94,36.68,37.61,5153381,0
+UDR.US,D,20260205,000000,37.545,37.69,36.87,37.13,5765891,0
+UDR.US,D,20260206,000000,37.195,37.78,37.135,37.55,4455649,0
+UDR.US,D,20260209,000000,37.56,38.035,37.25,37.75,5193231,0
+UDR.US,D,20260210,000000,38.05,39.625,37.74,39.38,6586478,0
+UDR.US,D,20260211,000000,39.69,40.16,38.91,39.77,7055605,0
+UDR.US,D,20260212,000000,40.17,40.17,37.82,38.17,6560824,0
+UDR.US,D,20260213,000000,38.345,38.6,37.865,38.09,4334775,0
+UDR.US,D,20260217,000000,38.435,38.64,37.63,38,6410411,0
+UDR.US,D,20260218,000000,37.99,38.335,37.97,38.25,2920372,0
diff --git a/daily/us/nyse stocks/2/usb.us.txt b/daily/us/nyse stocks/2/usb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f31480962d63ea432146171dc33248d9f674846e
--- /dev/null
+++ b/daily/us/nyse stocks/2/usb.us.txt	
@@ -0,0 +1,9638 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USB.US,D,19871105,000000,2.05872,2.18919,2.05872,2.12411,4005396.3096341,0
+USB.US,D,19871106,000000,2.16012,2.2255,2.12411,2.16012,6361954.9240166,0
+USB.US,D,19871109,000000,2.16012,2.18919,2.08036,2.14553,4228884.2760625,0
+USB.US,D,19871110,000000,2.14553,2.1747,2.08036,2.12411,2468292.8909905,0
+USB.US,D,19871111,000000,2.1384,2.14553,2.09504,2.1384,948582.68891191,0
+USB.US,D,19871112,000000,2.1384,2.16012,2.09504,2.14553,16530639.515918,0
+USB.US,D,19871113,000000,2.12411,2.14553,2.08036,2.10953,1286295.953624,0
+USB.US,D,19871116,000000,2.10953,2.14553,2.07311,2.10953,4002911.4184465,0
+USB.US,D,19871117,000000,2.10953,2.12411,2.04404,2.12411,5929875.055561,0
+USB.US,D,19871118,000000,2.1384,2.1384,2.09504,2.1384,2115683.5618771,0
+USB.US,D,19871119,000000,2.14553,2.14553,2.04404,2.10953,2585005.1239578,0
+USB.US,D,19871120,000000,2.12411,2.1384,2.07311,2.12411,4037678.4383644,0
+USB.US,D,19871123,000000,2.10953,2.1384,2.09504,2.12411,1234145.9346212,0
+USB.US,D,19871124,000000,2.1384,2.14553,2.09504,2.1384,2945074.235374,0
+USB.US,D,19871125,000000,2.1384,2.14553,2.04404,2.12411,17285529.432448,0
+USB.US,D,19871127,000000,2.06558,2.12411,2.06558,2.12411,747441.37345551,0
+USB.US,D,19871130,000000,2.04404,2.10953,2.01498,2.09504,52643759.320857,0
+USB.US,D,19871201,000000,2.01498,2.06558,1.9862,2.05872,1281328.2147449,0
+USB.US,D,19871202,000000,1.97877,2.00059,1.88452,1.9862,5505245.7736763,0
+USB.US,D,19871203,000000,1.96428,1.96428,1.87003,1.96428,4400230.3974723,0
+USB.US,D,19871204,000000,1.9862,1.9862,1.89909,1.89909,4832301.0701955,0
+USB.US,D,19871207,000000,1.9358,1.95038,1.91368,1.9358,6106178.6983697,0
+USB.US,D,19871208,000000,1.96428,1.9862,1.92102,1.97877,3541036.3559444,0
+USB.US,D,19871209,000000,1.9862,2.00059,1.9358,1.9862,4134522.7810592,0
+USB.US,D,19871210,000000,1.9862,2.09504,1.95038,2.05872,5947249.8806618,0
+USB.US,D,19871211,000000,2.04404,2.06558,2.01498,2.04404,2659500.7721845,0
+USB.US,D,19871214,000000,1.96428,2.02947,1.92102,1.97877,4862096.2642422,0
+USB.US,D,19871215,000000,1.9862,2.00059,1.9358,1.96428,5798265.7364444,0
+USB.US,D,19871216,000000,1.9862,2.04404,1.9358,2.04404,5276794.1553607,0
+USB.US,D,19871217,000000,2.06558,2.10953,2.00059,2.06558,5130280.5978587,0
+USB.US,D,19871218,000000,2.08036,2.08036,2.04404,2.06558,3377145.9298454,0
+USB.US,D,19871221,000000,2.08036,2.09504,2.04404,2.08036,2815940.6117129,0
+USB.US,D,19871222,000000,2.08036,2.10953,2.06558,2.09504,4050089.6115781,0
+USB.US,D,19871223,000000,2.09504,2.1747,2.06558,2.16012,5842960.0601364,0
+USB.US,D,19871224,000000,2.1747,2.21816,2.1747,2.18919,1571868.3950655,0
+USB.US,D,19871228,000000,2.1747,2.1747,2.08036,2.1747,3002181.7757758,0
+USB.US,D,19871229,000000,2.16012,2.1747,2.12411,2.1747,2212526.8828238,0
+USB.US,D,19871230,000000,2.1747,2.1747,2.1384,2.1747,4914243.218001,0
+USB.US,D,19871231,000000,2.14553,2.21816,2.14553,2.21816,1663741.9336371,0
+USB.US,D,19880104,000000,2.16012,2.23979,2.16012,2.23979,4102236.5653368,0
+USB.US,D,19880105,000000,2.2255,2.30507,2.21816,2.30507,2895409.1075589,0
+USB.US,D,19880106,000000,2.31975,2.42849,2.30507,2.41351,5279272.9160602,0
+USB.US,D,19880107,000000,2.41351,2.47899,2.39922,2.46469,8405616.4896261,0
+USB.US,D,19880108,000000,2.46469,2.46469,2.37759,2.37759,3056812.5989741,0
+USB.US,D,19880111,000000,2.33423,2.42849,2.23979,2.38464,1703469.540198,0
+USB.US,D,19880112,000000,2.38464,2.38464,2.2255,2.33423,1805281.621772,0
+USB.US,D,19880113,000000,2.30507,2.37759,2.28324,2.33423,2041188.9353982,0
+USB.US,D,19880114,000000,2.36301,2.41351,2.29783,2.39922,1137303.6354224,0
+USB.US,D,19880115,000000,2.38464,2.47899,2.38464,2.44277,4767737.834483,0
+USB.US,D,19880118,000000,2.41351,2.47899,2.41351,2.46469,2679365.597213,0
+USB.US,D,19880119,000000,2.46469,2.46469,2.39922,2.41351,2190177.1666078,0
+USB.US,D,19880120,000000,2.42849,2.42849,2.36301,2.41351,2038706.0877067,0
+USB.US,D,19880121,000000,2.42849,2.42849,2.28324,2.30507,3600635.9397698,0
+USB.US,D,19880122,000000,2.29783,2.29783,2.2255,2.28324,16317081.918508,0
+USB.US,D,19880125,000000,2.30507,2.30507,2.23979,2.28324,4382835.1374111,0
+USB.US,D,19880126,000000,2.28324,2.28324,2.2255,2.25427,1524687.1366899,0
+USB.US,D,19880127,000000,2.25427,2.26886,2.20348,2.2255,4581494.6269239,0
+USB.US,D,19880128,000000,2.2255,2.28324,2.16012,2.28324,4633640.5589346,0
+USB.US,D,19880129,000000,2.2255,2.36301,2.2255,2.36301,10541168.963524,0
+USB.US,D,19880201,000000,2.37759,2.44277,2.36301,2.42849,9061180.2375179,0
+USB.US,D,19880202,000000,2.44277,2.49376,2.42849,2.45736,9448565.7822815,0
+USB.US,D,19880203,000000,2.45736,2.46469,2.39922,2.41351,20496295.958015,0
+USB.US,D,19880204,000000,2.38464,2.47899,2.38464,2.41351,4655995.3838909,0
+USB.US,D,19880205,000000,2.44277,2.47899,2.44277,2.45736,5030957.4944644,0
+USB.US,D,19880208,000000,2.44277,2.46469,2.42849,2.45736,2865606.7612761,0
+USB.US,D,19880209,000000,2.44277,2.46469,2.38464,2.41351,2843263.1755481,0
+USB.US,D,19880210,000000,2.44277,2.49376,2.44277,2.45736,5872759.3411751,0
+USB.US,D,19880211,000000,2.47899,2.49376,2.46469,2.49376,6662415.2558751,0
+USB.US,D,19880212,000000,2.49376,2.50805,2.47899,2.50805,1239115.7169964,0
+USB.US,D,19880216,000000,2.50805,2.50805,2.45736,2.47899,1075224.2691495,0
+USB.US,D,19880217,000000,2.47899,2.49376,2.44277,2.49376,2254743.4675644,0
+USB.US,D,19880218,000000,2.47899,2.49376,2.41351,2.47899,2048634.4132288,0
+USB.US,D,19880219,000000,2.49376,2.50805,2.46469,2.50805,1345891.4504574,0
+USB.US,D,19880222,000000,2.47899,2.49376,2.39922,2.46469,1440247.8367206,0
+USB.US,D,19880223,000000,2.50805,2.50805,2.45736,2.49376,17325257.039009,0
+USB.US,D,19880224,000000,2.52303,2.60211,2.50805,2.58772,33523148.985598,0
+USB.US,D,19880225,000000,2.57334,2.63128,2.57334,2.58772,3908551.9669392,0
+USB.US,D,19880226,000000,2.58772,2.60211,2.57334,2.57334,28857225.276185,0
+USB.US,D,19880229,000000,2.5519,2.61669,2.5519,2.60211,29550038.891687,0
+USB.US,D,19880301,000000,2.60211,2.60211,2.5519,2.57334,15460378.898656,0
+USB.US,D,19880302,000000,2.60211,2.64576,2.566,2.63128,1802799.7958285,0
+USB.US,D,19880303,000000,2.58772,2.64576,2.58772,2.64576,3106477.7267893,0
+USB.US,D,19880304,000000,2.64576,2.64576,2.566,2.61669,1864879.1621015,0
+USB.US,D,19880307,000000,2.58772,2.63128,2.566,2.61669,1199380.9581994,0
+USB.US,D,19880308,000000,2.58772,2.64576,2.58772,2.61669,5410883.2569249,0
+USB.US,D,19880309,000000,2.60211,2.61669,2.5519,2.566,5388538.649449,0
+USB.US,D,19880310,000000,2.53732,2.57334,2.47899,2.47899,3198357.3958491,0
+USB.US,D,19880311,000000,2.50805,2.52303,2.37759,2.42849,1892190.4867086,0
+USB.US,D,19880314,000000,2.42849,2.42849,2.29039,2.36301,6900802.3519489,0
+USB.US,D,19880315,000000,2.33423,2.36301,2.31975,2.34882,6943020.9801855,0
+USB.US,D,19880316,000000,2.34882,2.34882,2.31975,2.33423,4062511.002272,0
+USB.US,D,19880317,000000,2.33423,2.34882,2.30507,2.31975,7591131.0762626,0
+USB.US,D,19880318,000000,2.30507,2.31975,2.28324,2.30507,6476175.1135602,0
+USB.US,D,19880321,000000,2.28324,2.30507,2.28324,2.30507,4889411.6758414,0
+USB.US,D,19880322,000000,2.29039,2.34882,2.28324,2.33423,7005098.3029625,0
+USB.US,D,19880323,000000,2.34882,2.37759,2.33423,2.36301,6967850.4788491,0
+USB.US,D,19880324,000000,2.36301,2.38464,2.34882,2.37759,4243782.3839598,0
+USB.US,D,19880325,000000,2.36301,2.37759,2.34882,2.36301,3831572.4492729,0
+USB.US,D,19880328,000000,2.33423,2.38464,2.33423,2.36301,3714864.3032976,0
+USB.US,D,19880329,000000,2.33423,2.37759,2.33423,2.37759,2743932.9199177,0
+USB.US,D,19880330,000000,2.37759,2.38464,2.34882,2.37759,5157599.0747019,0
+USB.US,D,19880331,000000,2.39922,2.39922,2.34882,2.34882,1383142.3398149,0
+USB.US,D,19880404,000000,2.36301,2.37759,2.30507,2.30507,2309373.2690147,0
+USB.US,D,19880405,000000,2.28324,2.33423,2.28324,2.30507,2371449.5700436,0
+USB.US,D,19880406,000000,2.33423,2.36301,2.33423,2.36301,6026718.3765078,0
+USB.US,D,19880407,000000,2.36301,2.37759,2.33423,2.33423,5994434.2042815,0
+USB.US,D,19880408,000000,2.31975,2.36301,2.26886,2.30507,2252260.6198729,0
+USB.US,D,19880411,000000,2.33423,2.34882,2.30507,2.30507,1388107.01345,0
+USB.US,D,19880412,000000,2.33423,2.33423,2.29039,2.31975,975895.03526701,0
+USB.US,D,19880413,000000,2.30507,2.30507,2.25427,2.29039,18008138.241996,0
+USB.US,D,19880414,000000,2.21082,2.2255,2.14553,2.21082,6004369.6820398,0
+USB.US,D,19880415,000000,2.2255,2.2255,2.16012,2.21082,3382109.5817325,0
+USB.US,D,19880418,000000,2.18919,2.21082,2.1747,2.21082,2922723.49741,0
+USB.US,D,19880419,000000,2.21082,2.23979,2.19653,2.21082,2738968.2462826,0
+USB.US,D,19880420,000000,2.2255,2.28324,2.21082,2.28324,15420644.139858,0
+USB.US,D,19880421,000000,2.25427,2.29039,2.23979,2.25427,3695000.5000172,0
+USB.US,D,19880422,000000,2.25427,2.26886,2.23979,2.25427,1984072.1992643,0
+USB.US,D,19880425,000000,2.25427,2.29039,2.2255,2.26886,2714132.617131,0
+USB.US,D,19880426,000000,2.26886,2.30507,2.26886,2.29039,1698507.931807,0
+USB.US,D,19880427,000000,2.26886,2.31975,2.26886,2.30507,16585267.273872,0
+USB.US,D,19880428,000000,2.30507,2.30507,2.28324,2.29039,660531.48677095,0
+USB.US,D,19880429,000000,2.29039,2.30507,2.26886,2.29039,2555207.886415,0
+USB.US,D,19880502,000000,2.25427,2.28324,2.25427,2.28324,1534616.48396,0
+USB.US,D,19880503,000000,2.25427,2.26886,2.23979,2.25427,1527167.9408853,0
+USB.US,D,19880504,000000,2.25427,2.25427,2.2255,2.23979,15279106.49522,0
+USB.US,D,19880505,000000,2.25427,2.25427,2.2255,2.23979,1042941.1186711,0
+USB.US,D,19880506,000000,2.23979,2.23979,2.2255,2.2255,1708437.2790772,0
+USB.US,D,19880509,000000,2.25427,2.26886,2.2255,2.25427,1301195.0832694,0
+USB.US,D,19880510,000000,2.25427,2.29039,2.25427,2.28324,2056082.9563035,0
+USB.US,D,19880511,000000,2.29039,2.29039,2.25427,2.26886,15204611.868741,0
+USB.US,D,19880512,000000,2.28324,2.28324,2.2255,2.23979,2455881.7177767,0
+USB.US,D,19880513,000000,2.25427,2.25427,2.23979,2.25427,1718369.6915914,0
+USB.US,D,19880516,000000,2.25427,2.26886,2.21082,2.26886,3121375.8346867,0
+USB.US,D,19880517,000000,2.26886,2.26886,2.23979,2.25427,1400521.2519077,0
+USB.US,D,19880518,000000,2.25427,2.25427,2.18919,2.21082,3364730.6696396,0
+USB.US,D,19880519,000000,2.21082,2.2255,2.19653,2.2255,1335962.1031872,0
+USB.US,D,19880520,000000,2.2255,2.25427,2.21082,2.25427,1219246.8049758,0
+USB.US,D,19880523,000000,2.25427,2.26886,2.2255,2.26886,1720854.582779,0
+USB.US,D,19880524,000000,2.25427,2.31231,2.25427,2.31231,1852460.8366516,0
+USB.US,D,19880525,000000,2.28324,2.3267,2.28324,2.28324,2090849.9762214,0
+USB.US,D,19880526,000000,2.29783,2.29783,2.25427,2.26886,3759559.6487377,0
+USB.US,D,19880527,000000,2.28324,2.29783,2.28324,2.29783,1276363.5411098,0
+USB.US,D,19880531,000000,2.29783,2.31231,2.28324,2.31231,1353339.9935321,0
+USB.US,D,19880601,000000,2.31231,2.3267,2.29783,2.31231,4991225.8009114,0
+USB.US,D,19880602,000000,2.28324,2.28324,2.25427,2.28324,4899349.1970957,0
+USB.US,D,19880603,000000,2.26886,2.26886,2.25427,2.26886,9552856.6245549,0
+USB.US,D,19880606,000000,2.28324,2.31231,2.26886,2.28324,2227420.9037291,0
+USB.US,D,19880607,000000,2.28324,2.3267,2.28324,2.29783,4658475.1663383,0
+USB.US,D,19880608,000000,2.31231,2.31231,2.26886,2.31231,2778699.9398356,0
+USB.US,D,19880609,000000,2.34108,2.34108,2.31231,2.3267,6637585.7572116,0
+USB.US,D,19880610,000000,2.3267,2.39198,2.31231,2.37055,2080917.5637072,0
+USB.US,D,19880613,000000,2.35587,2.35587,2.3267,2.3267,4422571.9397041,0
+USB.US,D,19880614,000000,2.35587,2.37759,2.31231,2.37055,4313316.4237956,0
+USB.US,D,19880615,000000,2.37055,2.43573,2.37055,2.42114,4325728.6187573,0
+USB.US,D,19880616,000000,2.43573,2.45031,2.39198,2.42114,6175709.6729615,0
+USB.US,D,19880617,000000,2.39198,2.43573,2.39198,2.40637,2758830.006067,0
+USB.US,D,19880620,000000,2.42114,2.45031,2.40637,2.42114,3454127.4910078,0
+USB.US,D,19880621,000000,2.40637,2.43573,2.37759,2.40637,2751382.4847404,0
+USB.US,D,19880622,000000,2.42114,2.43573,2.39198,2.42114,3399493.6025654,0
+USB.US,D,19880623,000000,2.42114,2.45031,2.42114,2.43573,3270368.1528883,0
+USB.US,D,19880624,000000,2.43573,2.43573,2.40637,2.40637,3436742.4484268,0
+USB.US,D,19880627,000000,2.42114,2.45031,2.40637,2.43573,4489617.0013602,0
+USB.US,D,19880628,000000,2.42114,2.47899,2.42114,2.46469,2766280.5926377,0
+USB.US,D,19880629,000000,2.46469,2.52949,2.45031,2.47899,4462303.6332571,0
+USB.US,D,19880630,000000,2.46469,2.50071,2.46469,2.50071,5860347.1462134,0
+USB.US,D,19880701,000000,2.49376,2.55885,2.49376,2.54407,6292421.9059288,0
+USB.US,D,19880705,000000,2.52949,2.55885,2.5151,2.55885,2490645.6724506,0
+USB.US,D,19880706,000000,2.52949,2.60211,2.52949,2.58772,7188850.4888458,0
+USB.US,D,19880707,000000,2.57334,2.58772,2.54407,2.55885,5497795.1871055,0
+USB.US,D,19880708,000000,2.54407,2.55885,2.5151,2.55885,3501306.7058874,0
+USB.US,D,19880711,000000,2.55885,2.58772,2.47899,2.58772,5001157.1916776,0
+USB.US,D,19880712,000000,2.55885,2.57334,2.52949,2.54407,2912788.0196517,0
+USB.US,D,19880713,000000,2.54407,2.55885,2.52949,2.52949,6779125.4453464,0
+USB.US,D,19880714,000000,2.54407,2.54407,2.47899,2.50071,17789621.079691,0
+USB.US,D,19880715,000000,2.50071,2.5151,2.47899,2.49376,1641394.2609171,0
+USB.US,D,19880718,000000,2.50071,2.5151,2.49376,2.50071,1489919.0950239,0
+USB.US,D,19880719,000000,2.50071,2.50071,2.47899,2.47899,1921994.8764873,0
+USB.US,D,19880720,000000,2.45031,2.47899,2.43573,2.43573,2239843.316171,0
+USB.US,D,19880721,000000,2.45031,2.46469,2.43573,2.45031,3508758.3142062,0
+USB.US,D,19880722,000000,2.46469,2.46469,2.40637,2.43573,1244080.3906315,0
+USB.US,D,19880725,000000,2.43573,2.43573,2.39198,2.42114,384892.47959172,0
+USB.US,D,19880726,000000,2.45031,2.45031,2.42114,2.43573,1504818.2246694,0
+USB.US,D,19880727,000000,2.45031,2.45031,2.37759,2.37759,3419358.4275939,0
+USB.US,D,19880728,000000,2.39198,2.42114,2.37759,2.39198,2224938.0560375,0
+USB.US,D,19880729,000000,2.40637,2.42114,2.37759,2.40637,1522198.1585102,0
+USB.US,D,19880801,000000,2.39198,2.40637,2.37759,2.37759,906366.10417134,0
+USB.US,D,19880802,000000,2.40637,2.42114,2.37759,2.39198,3943318.9868572,0
+USB.US,D,19880803,000000,2.39198,2.40637,2.37759,2.40637,4675858.1654232,0
+USB.US,D,19880804,000000,2.39198,2.42114,2.37055,2.39198,4146938.041265,0
+USB.US,D,19880805,000000,2.39198,2.39198,2.37055,2.37759,1221730.6744154,0
+USB.US,D,19880808,000000,2.37759,2.39198,2.37759,2.39198,2038706.0877067,0
+USB.US,D,19880809,000000,2.39198,2.39198,2.37055,2.39198,898912.45235658,0
+USB.US,D,19880810,000000,2.37759,2.37759,2.35587,2.35587,735023.04800566,0
+USB.US,D,19880811,000000,2.37055,2.37759,2.34108,2.35587,551268.81862627,0
+USB.US,D,19880812,000000,2.31231,2.34108,2.31231,2.3267,4807468.5062879,0
+USB.US,D,19880815,000000,2.29783,2.31231,2.28324,2.29783,978379.9264546,0
+USB.US,D,19880816,000000,2.28324,2.34108,2.28324,2.3267,1494881.725163,0
+USB.US,D,19880817,000000,2.31231,2.34108,2.31231,2.3267,516508.95094454,0
+USB.US,D,19880818,000000,2.3267,2.37055,2.31231,2.34108,3697480.2824647,0
+USB.US,D,19880819,000000,2.34108,2.35587,2.3267,2.35587,975895.03526701,0
+USB.US,D,19880822,000000,2.35587,2.37055,2.34108,2.35587,12028602.145612,0
+USB.US,D,19880823,000000,2.34108,2.34108,2.29783,2.31231,2364009.2009532,0
+USB.US,D,19880824,000000,2.3267,2.35587,2.29783,2.34108,1728303.1258536,0
+USB.US,D,19880825,000000,2.3267,2.3267,2.27581,2.31231,2689302.0967194,0
+USB.US,D,19880826,000000,2.28324,2.31231,2.28324,2.29783,1229183.3044822,0
+USB.US,D,19880829,000000,2.29783,2.31231,2.27581,2.29783,68670307.189533,0
+USB.US,D,19880830,000000,2.29783,2.31231,2.28324,2.29783,1840045.5764458,0
+USB.US,D,19880831,000000,2.29783,2.34108,2.29783,2.34108,1959242.7006007,0
+USB.US,D,19880901,000000,2.34108,2.34108,2.29783,2.3267,2309373.2690147,0
+USB.US,D,19880902,000000,2.3267,2.38464,2.3267,2.34108,3945799.7910526,0
+USB.US,D,19880906,000000,2.34108,2.35587,2.31231,2.35587,1656291.3470664,0
+USB.US,D,19880907,000000,2.35587,2.38464,2.3267,2.37055,1102539.6807486,0
+USB.US,D,19880908,000000,2.34108,2.39922,2.34108,2.38464,1276363.5411098,0
+USB.US,D,19880909,000000,2.38464,2.44277,2.38464,2.41351,5507731.6866119,0
+USB.US,D,19880912,000000,2.35587,2.38464,2.29783,2.29783,2679365.597213,0
+USB.US,D,19880913,000000,2.3267,2.34108,2.31231,2.3267,2329237.0722952,0
+USB.US,D,19880914,000000,2.35587,2.38464,2.34108,2.38464,2726551.9643288,0
+USB.US,D,19880915,000000,2.38464,2.39922,2.35587,2.37055,1939377.8755723,0
+USB.US,D,19880916,000000,2.37055,2.39922,2.35587,2.39922,4276066.5561862,0
+USB.US,D,19880919,000000,2.39922,2.39922,2.35587,2.35587,2386354.8301771,0
+USB.US,D,19880920,000000,2.35587,2.41351,2.34108,2.39922,5145181.7710001,0
+USB.US,D,19880921,000000,2.39922,2.41351,2.38464,2.38464,2892923.1946233,0
+USB.US,D,19880922,000000,2.39922,2.41351,2.37055,2.38464,767307.22023199,0
+USB.US,D,19880923,000000,2.38464,2.39922,2.37055,2.39922,3476476.1854758,0
+USB.US,D,19880926,000000,2.39922,2.41351,2.38464,2.39922,4916728.1091886,0
+USB.US,D,19880927,000000,2.37055,2.41351,2.37055,2.39922,990794.16491237,0
+USB.US,D,19880928,000000,2.37055,2.39922,2.37055,2.37055,1082673.8339721,0
+USB.US,D,19880929,000000,2.37055,2.41351,2.37055,2.39922,3930899.6396593,0
+USB.US,D,19880930,000000,2.39922,2.41351,2.38464,2.38464,2689302.0967194,0
+USB.US,D,19881003,000000,2.37055,2.39922,2.37055,2.38464,1209320.5229498,0
+USB.US,D,19881004,000000,2.39922,2.39922,2.35587,2.35587,2259706.0977034,0
+USB.US,D,19881005,000000,2.35587,2.42849,2.35587,2.38464,3853922.165489,0
+USB.US,D,19881006,000000,2.39922,2.39922,2.35587,2.37055,4452369.1772468,0
+USB.US,D,19881007,000000,2.37055,2.38464,2.35587,2.38464,3282783.4130941,0
+USB.US,D,19881010,000000,2.38464,2.38464,2.37055,2.38464,558718.38344895,0
+USB.US,D,19881011,000000,2.38464,2.41351,2.37055,2.41351,4986257.0402842,0
+USB.US,D,19881012,000000,2.41351,2.41351,2.37055,2.39922,2686820.2707758,0
+USB.US,D,19881013,000000,2.41351,2.41351,2.37055,2.38464,5309071.175351,0
+USB.US,D,19881014,000000,2.39922,2.39922,2.37055,2.38464,9438628.261027,0
+USB.US,D,19881017,000000,2.38464,2.38464,2.35587,2.37055,1981593.4385648,0
+USB.US,D,19881018,000000,2.37055,2.37055,2.34108,2.35587,7745090.1115953,0
+USB.US,D,19881019,000000,2.37055,2.37055,2.34108,2.34108,21894341.514467,0
+USB.US,D,19881020,000000,2.35587,2.35587,2.3267,2.35587,4156868.4102832,0
+USB.US,D,19881021,000000,2.35587,2.39922,2.35587,2.38464,1216767.0225283,0
+USB.US,D,19881024,000000,2.37055,2.38464,2.35587,2.38464,3188422.9398388,0
+USB.US,D,19881025,000000,2.38464,2.38464,2.35587,2.37055,1398034.3172241,0
+USB.US,D,19881026,000000,2.38464,2.39922,2.35587,2.39922,3776939.5825786,0
+USB.US,D,19881027,000000,2.39922,2.39922,2.35587,2.38464,1624008.1965881,0
+USB.US,D,19881028,000000,2.38464,2.39922,2.35587,2.39922,3195873.5264096,0
+USB.US,D,19881031,000000,2.39922,2.39922,2.34108,2.37055,1921994.8764873,0
+USB.US,D,19881101,000000,2.35587,2.37055,2.35587,2.37055,4444926.7646603,0
+USB.US,D,19881102,000000,2.37055,2.37055,2.34108,2.37055,1889716.8347491,0
+USB.US,D,19881103,000000,2.37055,2.37055,2.35587,2.37055,702748.07151151,0
+USB.US,D,19881104,000000,2.37055,2.37055,2.3267,2.35587,1085158.7251597,0
+USB.US,D,19881107,000000,2.35587,2.35587,2.3267,2.3267,1035495.6408405,0
+USB.US,D,19881108,000000,2.3267,2.34108,2.31231,2.3267,2202595.4920576,0
+USB.US,D,19881109,000000,2.34108,2.35587,2.31231,2.34108,1226701.4785386,0
+USB.US,D,19881110,000000,2.3267,2.35587,2.3267,2.35587,926233.99444387,0
+USB.US,D,19881111,000000,2.34108,2.34108,2.31231,2.31231,769793.13316761,0
+USB.US,D,19881114,000000,2.3267,2.35587,2.31231,2.34108,14422405.518863,0
+USB.US,D,19881115,000000,2.34108,2.35587,2.34108,2.35587,1003207.3816221,0
+USB.US,D,19881116,000000,2.35587,2.35587,2.31231,2.34108,1398034.3172241,0
+USB.US,D,19881117,000000,2.34108,2.35587,2.31231,2.31231,1281328.2147449,0
+USB.US,D,19881118,000000,2.34108,2.34108,2.29783,2.3267,2068501.2817534,0
+USB.US,D,19881121,000000,2.30507,2.33423,2.30507,2.31975,2321788.5292205,0
+USB.US,D,19881122,000000,2.31975,2.34882,2.27581,2.29039,3938349.204482,0
+USB.US,D,19881123,000000,2.27581,2.30507,2.27581,2.30507,2882991.8038571,0
+USB.US,D,19881125,000000,2.29039,2.30507,2.24732,2.27581,1246564.260071,0
+USB.US,D,19881128,000000,2.29039,2.30507,2.26181,2.29039,111083301.53046,0
+USB.US,D,19881129,000000,2.31975,2.37759,2.30507,2.37759,3573319.5064226,0
+USB.US,D,19881130,000000,2.37759,2.40637,2.37759,2.39198,7928844.3409746,0
+USB.US,D,19881201,000000,2.39198,2.40637,2.36301,2.37759,1070258.5737663,0
+USB.US,D,19881202,000000,2.37759,2.40637,2.37759,2.37759,4387811.0502744,0
+USB.US,D,19881205,000000,2.37759,2.40637,2.37759,2.39198,3406950.3196243,0
+USB.US,D,19881206,000000,2.40637,2.40637,2.36301,2.37759,1311123.4087915,0
+USB.US,D,19881207,000000,2.37759,2.40637,2.37759,2.40637,2371449.5700436,0
+USB.US,D,19881208,000000,2.37759,2.39198,2.36301,2.39198,1812732.2083426,0
+USB.US,D,19881209,000000,2.39198,2.40637,2.36301,2.39198,1221730.6744154,0
+USB.US,D,19881212,000000,2.36301,2.36301,2.30507,2.31975,6476175.1135602,0
+USB.US,D,19881213,000000,2.33423,2.33423,2.30507,2.30507,1162136.19933,0
+USB.US,D,19881214,000000,2.31975,2.33423,2.30507,2.31975,1589245.2636623,0
+USB.US,D,19881215,000000,2.30507,2.36301,2.29039,2.30507,2547761.3868364,0
+USB.US,D,19881216,000000,2.29039,2.30507,2.27581,2.29039,4094790.0657582,0
+USB.US,D,19881219,000000,2.20348,2.30507,2.13115,2.26181,25035582.174183,0
+USB.US,D,19881220,000000,2.26181,2.26181,2.21816,2.24732,8286424.4742113,0
+USB.US,D,19881221,000000,2.24732,2.26181,2.23264,2.24732,6625171.5187539,0
+USB.US,D,19881222,000000,2.24732,2.29039,2.23264,2.26181,4268610.8608754,0
+USB.US,D,19881223,000000,2.27581,2.30507,2.26181,2.30507,1735752.6906763,0
+USB.US,D,19881227,000000,2.30507,2.31975,2.29039,2.30507,2950037.8872611,0
+USB.US,D,19881228,000000,2.29039,2.33423,2.27581,2.31975,2880505.8909214,0
+USB.US,D,19881229,000000,2.31975,2.40637,2.30507,2.39198,4809952.3757276,0
+USB.US,D,19881230,000000,2.39198,2.46469,2.39198,2.42114,3250505.3713559,0
+USB.US,D,19890103,000000,2.42114,2.43573,2.37759,2.37759,4852165.895224,0
+USB.US,D,19890104,000000,2.37759,2.39198,2.36301,2.37759,3342384.0186676,0
+USB.US,D,19890105,000000,2.36301,2.39198,2.34882,2.36301,4976325.6495179,0
+USB.US,D,19890106,000000,2.36301,2.37759,2.34882,2.36301,4780153.0946888,0
+USB.US,D,19890109,000000,2.36301,2.36301,2.33423,2.34882,15666485.909495,0
+USB.US,D,19890110,000000,2.36301,2.37759,2.31975,2.33423,16083661.539565,0
+USB.US,D,19890111,000000,2.31975,2.33423,2.29039,2.30507,3108966.7049691,0
+USB.US,D,19890112,000000,2.29039,2.30507,2.27581,2.29039,5803228.3665834,0
+USB.US,D,19890113,000000,2.29039,2.29039,2.1747,2.27581,1792864.3180701,0
+USB.US,D,19890116,000000,2.27581,2.29039,2.27581,2.29039,1614075.7840739,0
+USB.US,D,19890117,000000,2.29039,2.29039,2.27581,2.29039,15942116.74269,0
+USB.US,D,19890118,000000,2.29039,2.29039,2.26181,2.29039,15296488.472557,0
+USB.US,D,19890119,000000,2.27581,2.29039,2.27581,2.29039,1586761.3942228,0
+USB.US,D,19890120,000000,2.27581,2.29039,2.27581,2.29039,1979107.5256292,0
+USB.US,D,19890123,000000,2.29039,2.29039,2.27581,2.27581,2200107.5356259,0
+USB.US,D,19890124,000000,2.29039,2.29039,2.26181,2.26181,1994007.6770226,0
+USB.US,D,19890125,000000,2.27581,2.29039,2.26181,2.27581,15199646.173358,0
+USB.US,D,19890126,000000,2.26181,2.27581,2.24732,2.26181,18782899.114043,0
+USB.US,D,19890127,000000,2.26181,2.27581,2.21816,2.26181,5467997.9495629,0
+USB.US,D,19890130,000000,2.26181,2.33423,2.26181,2.31975,2992251.4067577,0
+USB.US,D,19890131,000000,2.30507,2.33423,2.29039,2.31975,2088368.1502778,0
+USB.US,D,19890201,000000,2.31975,2.31975,2.29039,2.30507,17752365.081593,0
+USB.US,D,19890202,000000,2.30507,2.37759,2.30507,2.37759,15740979.514226,0
+USB.US,D,19890203,000000,2.37759,2.40637,2.36301,2.36301,3282783.4130941,0
+USB.US,D,19890206,000000,2.36301,2.37759,2.34882,2.36301,1398034.3172241,0
+USB.US,D,19890207,000000,2.36301,2.39198,2.34882,2.37759,1969177.156611,0
+USB.US,D,19890208,000000,2.39198,2.43573,2.39198,2.40637,1534616.48396,0
+USB.US,D,19890209,000000,2.40637,2.42114,2.37759,2.40637,1405486.9472909,0
+USB.US,D,19890210,000000,2.40637,2.40637,2.37759,2.39198,1358305.6889152,0
+USB.US,D,19890213,000000,2.37759,2.37759,2.34882,2.36301,884015.36620726,0
+USB.US,D,19890214,000000,2.36301,2.37759,2.34882,2.37759,2128098.8220828,0
+USB.US,D,19890215,000000,2.37759,2.37759,2.34882,2.37759,712677.41878169,0
+USB.US,D,19890216,000000,2.36301,2.36301,2.34882,2.36301,1676158.2155909,0
+USB.US,D,19890217,000000,2.34882,2.43573,2.34882,2.42114,2686820.2707758,0
+USB.US,D,19890221,000000,2.43573,2.45031,2.40637,2.42114,1080190.9862805,0
+USB.US,D,19890222,000000,2.43573,2.43573,2.37759,2.39198,2724067.0731412,0
+USB.US,D,19890223,000000,2.36301,2.39198,2.36301,2.37759,1807764.4694635,0
+USB.US,D,19890224,000000,2.39198,2.39198,2.36301,2.37759,1186963.6544976,0
+USB.US,D,19890227,000000,2.37759,2.39198,2.36301,2.39198,2632184.3388374,0
+USB.US,D,19890228,000000,2.40637,2.46469,2.39198,2.46469,6394232.9657548,0
+USB.US,D,19890301,000000,2.45031,2.45031,2.40637,2.43573,90706187.370387,0
+USB.US,D,19890302,000000,2.40637,2.43573,2.40637,2.42114,782205.32812933,0
+USB.US,D,19890303,000000,2.39198,2.42114,2.37759,2.39198,1328507.4296245,0
+USB.US,D,19890306,000000,2.40637,2.40637,2.34882,2.34882,3923450.0748366,0
+USB.US,D,19890307,000000,2.34882,2.37759,2.34882,2.34882,2234871.4902998,0
+USB.US,D,19890308,000000,2.33423,2.39198,2.33423,2.37759,7586162.3156354,0
+USB.US,D,19890309,000000,2.36301,2.40637,2.36301,2.40637,2306885.312583,0
+USB.US,D,19890310,000000,2.39198,2.39198,2.37759,2.39198,3248018.4366722,0
+USB.US,D,19890313,000000,2.37759,2.40637,2.37759,2.37759,1961727.5917883,0
+USB.US,D,19890314,000000,2.37759,2.39198,2.36301,2.36301,1246564.260071,0
+USB.US,D,19890315,000000,2.34882,2.36301,2.33423,2.33423,3031983.1003106,0
+USB.US,D,19890316,000000,2.33423,2.34882,2.31975,2.33423,3834056.3187125,0
+USB.US,D,19890317,000000,2.33423,2.33423,2.29039,2.30507,4859620.5687868,0
+USB.US,D,19890320,000000,2.31975,2.33423,2.27581,2.27581,3414395.7974548,0
+USB.US,D,19890321,000000,2.29039,2.33423,2.29039,2.31975,3012116.2317862,0
+USB.US,D,19890322,000000,2.30507,2.33423,2.30507,2.31975,1720854.582779,0
+USB.US,D,19890323,000000,2.31975,2.31975,2.30507,2.30507,1837565.7939983,0
+USB.US,D,19890327,000000,2.30507,2.33423,2.30507,2.33423,1373206.8620566,0
+USB.US,D,19890328,000000,2.31975,2.33423,2.30507,2.33423,1561930.8738111,0
+USB.US,D,19890329,000000,2.33423,2.39198,2.31975,2.39198,3076677.4240026,0
+USB.US,D,19890330,000000,2.39198,2.43573,2.39198,2.40637,2743932.9199177,0
+USB.US,D,19890331,000000,2.42114,2.45031,2.39198,2.43573,1656291.3470664,0
+USB.US,D,19890403,000000,2.42114,2.43573,2.39198,2.40637,1085158.7251597,0
+USB.US,D,19890404,000000,2.42114,2.42114,2.39198,2.40637,3461572.9688384,0
+USB.US,D,19890405,000000,2.40637,2.42114,2.36301,2.39198,2624738.8610068,0
+USB.US,D,19890406,000000,2.36301,2.37759,2.33423,2.36301,3148696.3550259,0
+USB.US,D,19890407,000000,2.36301,2.36301,2.33423,2.33423,2423598.5672985,0
+USB.US,D,19890410,000000,2.36301,2.42114,2.34882,2.39198,15659036.344672,0
+USB.US,D,19890411,000000,2.39198,2.45031,2.39198,2.45031,15395814.641195,0
+USB.US,D,19890412,000000,2.45031,2.49376,2.39198,2.43573,3667683.044922,0
+USB.US,D,19890413,000000,2.45031,2.45031,2.37759,2.40637,1427833.5982629,0
+USB.US,D,19890414,000000,2.39198,2.45031,2.39198,2.42114,1502334.3552297,0
+USB.US,D,19890417,000000,2.42114,2.43573,2.40637,2.42114,589762.15357754,0
+USB.US,D,19890418,000000,2.43573,2.53732,2.43573,2.52303,3176005.6361371,0
+USB.US,D,19890419,000000,2.52303,2.59526,2.50805,2.58048,6987712.2386335,0
+USB.US,D,19890420,000000,2.63128,2.65995,2.59526,2.59526,4844718.3738973,0
+USB.US,D,19890421,000000,2.60964,2.71848,2.59526,2.71848,2506790.3129338,0
+USB.US,D,19890424,000000,2.71848,2.77652,2.7037,2.76174,6243994.1149673,0
+USB.US,D,19890425,000000,2.77652,2.77652,2.67463,2.7037,1638907.3262335,0
+USB.US,D,19890426,000000,2.73277,2.74715,2.68941,2.74715,1688578.5845368,0
+USB.US,D,19890427,000000,2.74715,2.79081,2.73277,2.77652,2873057.3478468,0
+USB.US,D,19890428,000000,2.79081,2.80509,2.76174,2.79081,753647.47093636,0
+USB.US,D,19890501,000000,2.79081,2.79081,2.73277,2.76174,788413.46910623,0
+USB.US,D,19890502,000000,2.76174,2.77652,2.71848,2.74715,905127.74556963,0
+USB.US,D,19890503,000000,2.74715,2.77652,2.74715,2.76174,1037972.3580439,0
+USB.US,D,19890504,000000,2.76174,2.76174,2.71848,2.76174,1249047.1077626,0
+USB.US,D,19890505,000000,2.77652,2.77652,2.7037,2.7037,1478743.215168,0
+USB.US,D,19890508,000000,2.68941,2.7037,2.63128,2.68941,2221220.9367363,0
+USB.US,D,19890509,000000,2.7037,2.71848,2.67463,2.7037,623282.64090954,0
+USB.US,D,19890510,000000,2.68941,2.74715,2.68941,2.73277,833112.90153835,0
+USB.US,D,19890511,000000,2.76174,2.76174,2.71848,2.74715,584788.28421026,0
+USB.US,D,19890512,000000,2.79081,2.80509,2.74715,2.74715,2088368.1502778,0
+USB.US,D,19890515,000000,2.76174,2.76174,2.7037,2.74715,831869.43419653,0
+USB.US,D,19890516,000000,2.73277,2.74715,2.71848,2.73277,816970.30455118,0
+USB.US,D,19890517,000000,2.74715,2.74715,2.73277,2.73277,2565142.3424254,0
+USB.US,D,19890518,000000,2.74715,2.74715,2.71848,2.71848,1203108.2949808,0
+USB.US,D,19890519,000000,2.73277,2.76174,2.73277,2.76174,761105.20974322,0
+USB.US,D,19890522,000000,2.74715,2.76174,2.73277,2.76174,887742.70298865,0
+USB.US,D,19890523,000000,2.77652,2.79081,2.76174,2.77652,30025564.507752,0
+USB.US,D,19890524,000000,2.76174,2.81987,2.76174,2.81987,36254667.667058,0
+USB.US,D,19890525,000000,2.83446,2.84904,2.81987,2.84904,3919722.7380552,0
+USB.US,D,19890526,000000,2.84904,2.84904,2.83446,2.84904,1554482.3307366,0
+USB.US,D,19890530,000000,2.84904,2.84904,2.81987,2.84904,11874646.175524,0
+USB.US,D,19890531,000000,2.84904,2.91412,2.83446,2.91412,20034431.112993,0
+USB.US,D,19890601,000000,2.91412,3.00103,2.89945,2.94329,3004666.6669634,0
+USB.US,D,19890602,000000,2.97197,2.97197,2.91412,2.94329,1961727.5917883,0
+USB.US,D,19890605,000000,2.94329,2.94329,2.91412,2.91412,754890.93827818,0
+USB.US,D,19890606,000000,2.91412,2.9286,2.88486,2.89945,649357.65041095,0
+USB.US,D,19890607,000000,2.91412,2.91412,2.84904,2.88486,1261464.4114644,0
+USB.US,D,19890608,000000,2.89945,2.89945,2.84904,2.88486,2899133.3790962,0
+USB.US,D,19890609,000000,2.87057,2.89945,2.84904,2.89945,1530891.1906747,0
+USB.US,D,19890612,000000,2.88486,2.89945,2.87057,2.88486,1373206.8620566,0
+USB.US,D,19890613,000000,2.89945,2.91412,2.88486,2.89945,1888470.3021633,0
+USB.US,D,19890614,000000,2.88486,2.88486,2.81987,2.81987,2916512.2911891,0
+USB.US,D,19890615,000000,2.84904,2.88486,2.83446,2.87057,2607356.8836699,0
+USB.US,D,19890616,000000,2.88486,2.89945,2.84904,2.88486,4064992.8282155,0
+USB.US,D,19890619,000000,2.88486,2.89945,2.83446,2.87057,857943.42194991,0
+USB.US,D,19890620,000000,2.84904,2.87057,2.83446,2.84904,1434047.8697279,0
+USB.US,D,19890621,000000,2.84904,2.88486,2.81987,2.84904,2200107.5356259,0
+USB.US,D,19890622,000000,2.84904,2.89945,2.84904,2.89945,2068501.2817534,0
+USB.US,D,19890623,000000,2.88486,2.9286,2.88486,2.91412,2025050.4254032,0
+USB.US,D,19890626,000000,2.94329,2.97197,2.94329,2.95719,3306379.6618961,0
+USB.US,D,19890627,000000,2.95719,2.95719,2.9286,2.9286,741235.27597465,0
+USB.US,D,19890628,000000,2.95719,2.95719,2.91412,2.91412,3384594.4729201,0
+USB.US,D,19890629,000000,2.91412,2.9286,2.91412,2.91412,1016873.2614058,0
+USB.US,D,19890630,000000,2.9286,2.9286,2.88486,2.91412,1583037.1226854,0
+USB.US,D,19890703,000000,2.89945,2.9286,2.89945,2.91412,875326.42103485,0
+USB.US,D,19890705,000000,2.91412,2.94329,2.91412,2.9286,1462607.7704168,0
+USB.US,D,19890706,000000,2.9286,2.94329,2.88486,2.88486,1172067.5900962,0
+USB.US,D,19890707,000000,2.88486,2.89945,2.83446,2.89945,1363273.4277943,0
+USB.US,D,19890710,000000,2.88486,2.94329,2.88486,2.9286,7691699.6904947,0
+USB.US,D,19890711,000000,2.94329,2.95719,2.89945,2.94329,8580682.7955811,0
+USB.US,D,19890712,000000,2.94329,2.95719,2.9286,2.95719,1508541.4744586,0
+USB.US,D,19890713,000000,2.9286,3.05898,2.9286,3.03039,2085885.3025863,0
+USB.US,D,19890714,000000,3.03039,3.04458,2.94329,2.97197,871598.06250543,0
+USB.US,D,19890717,000000,2.95719,2.95719,2.89945,2.9286,893949.82221753,0
+USB.US,D,19890718,000000,2.9286,2.97197,2.9286,2.95719,768547.62232975,0
+USB.US,D,19890719,000000,2.94329,3.00103,2.9286,2.98646,2868089.6089676,0
+USB.US,D,19890720,000000,2.98646,3.05898,2.98646,3.03039,1816457.5016281,0
+USB.US,D,19890721,000000,3.03039,3.14579,3.00103,3.14579,2581284.9394125,0
+USB.US,D,19890724,000000,3.11701,3.19668,3.11701,3.14579,4299653.6092559,0
+USB.US,D,19890725,000000,3.14579,3.14579,3.03039,3.03039,2515474.149366,0
+USB.US,D,19890726,000000,3.03039,3.07355,3.03039,3.05898,990794.16491237,0
+USB.US,D,19890727,000000,3.07355,3.08785,3.00103,3.03039,3111450.5744086,0
+USB.US,D,19890728,000000,3.01542,3.03039,2.95719,2.95719,3824120.8409542,0
+USB.US,D,19890731,000000,2.98646,3.01542,2.98646,3.00103,715161.28822126,0
+USB.US,D,19890801,000000,3.03039,3.03039,2.98646,2.98646,1112476.1802549,0
+USB.US,D,19890802,000000,3.00103,3.00103,2.94329,2.98646,566168.97001966,0
+USB.US,D,19890803,000000,2.97197,3.00103,2.97197,2.98646,722607.78779987,0
+USB.US,D,19890804,000000,2.97197,3.00103,2.95719,2.97197,808277.27238668,0
+USB.US,D,19890807,000000,2.98646,3.01542,2.97197,3.00103,294257.29962181,0
+USB.US,D,19890808,000000,3.00103,3.05898,2.98646,3.03039,819454.17399075,0
+USB.US,D,19890809,000000,3.01542,3.03039,2.98646,3.01542,6162048.9019178,0
+USB.US,D,19890810,000000,3.00103,3.03039,2.98646,3.00103,5533805.6743653,0
+USB.US,D,19890811,000000,3.01542,3.08785,3.01542,3.04458,1841292.1090316,0
+USB.US,D,19890814,000000,3.03039,3.05898,3.03039,3.03039,1014383.2614782,0
+USB.US,D,19890815,000000,3.04458,3.07355,3.04458,3.05898,782205.32812933,0
+USB.US,D,19890816,000000,3.08785,3.1314,3.08785,3.11701,1008177.1639973,0
+USB.US,D,19890817,000000,3.11701,3.1314,3.08785,3.10243,2362759.6031231,0
+USB.US,D,19890818,000000,3.11701,3.11701,3.08785,3.10243,514020.99451288,0
+USB.US,D,19890821,000000,3.10243,3.11701,3.04458,3.08785,531406.03709385,0
+USB.US,D,19890822,000000,3.05898,3.10243,3.05898,3.07355,1276363.5411098,0
+USB.US,D,19890823,000000,3.05898,3.11701,3.05898,3.10243,1738237.5818639,0
+USB.US,D,19890824,000000,3.10977,3.12445,3.09499,3.12445,87957291.820331,0
+USB.US,D,19890825,000000,3.12445,3.19668,3.12445,3.182,2244812.0767982,0
+USB.US,D,19890828,000000,3.13874,3.19668,3.13874,3.16771,1206832.5665181,0
+USB.US,D,19890829,000000,3.182,3.23318,3.182,3.23318,14100831.785895,0
+USB.US,D,19890830,000000,3.23318,3.24748,3.21116,3.23318,1484951.3561448,0
+USB.US,D,19890831,000000,3.21116,3.23318,3.182,3.19668,1651326.6734314,0
+USB.US,D,19890901,000000,3.19668,3.23318,3.182,3.19668,605899.6418246,0
+USB.US,D,19890905,000000,3.19668,3.19668,3.13874,3.15312,2882991.8038571,0
+USB.US,D,19890906,000000,3.13874,3.16771,3.12445,3.13874,1807764.4694635,0
+USB.US,D,19890907,000000,3.16771,3.16771,3.13874,3.15312,1190687.9260349,0
+USB.US,D,19890908,000000,3.16771,3.16771,3.13874,3.13874,1308642.604596,0
+USB.US,D,19890911,000000,3.15312,3.16771,3.10977,3.12445,4908037.1205201,0
+USB.US,D,19890912,000000,3.12445,3.16771,3.12445,3.12445,708949.06025227,0
+USB.US,D,19890913,000000,3.12445,3.12445,3.0807,3.0807,2423598.5672985,0
+USB.US,D,19890914,000000,3.06602,3.06602,3.00103,3.01542,3379629.799285,0
+USB.US,D,19890915,000000,2.98646,3.00103,2.91412,2.91412,3613051.1999757,0
+USB.US,D,19890918,000000,2.84904,2.84904,2.71848,2.76174,7068413.9843411,0
+USB.US,D,19890919,000000,2.73277,2.73277,2.44277,2.5519,13576875.313623,0
+USB.US,D,19890920,000000,2.52303,2.53732,2.39922,2.42849,8994135.1758618,0
+USB.US,D,19890921,000000,2.45736,2.566,2.45736,2.49376,7012546.8460371,0
+USB.US,D,19890922,000000,2.49376,2.59526,2.49376,2.53732,5891380.6988617,0
+USB.US,D,19890925,000000,2.53732,2.58048,2.45736,2.49376,3559662.8223711,0
+USB.US,D,19890926,000000,2.49376,2.53732,2.49376,2.49376,3965661.550837,0
+USB.US,D,19890927,000000,2.49376,2.50805,2.44277,2.45736,2991007.9394158,0
+USB.US,D,19890928,000000,2.47184,2.49376,2.44277,2.45736,2918999.2258726,0
+USB.US,D,19890929,000000,2.45736,2.6531,2.45736,2.6531,8481351.5182027,0
+USB.US,D,19891002,000000,2.68941,2.71848,2.63832,2.71848,3865094.980101,0
+USB.US,D,19891003,000000,2.73277,2.73277,2.62423,2.6531,5917450.5996231,0
+USB.US,D,19891004,000000,2.60964,2.62423,2.53732,2.58048,2863124.9353325,0
+USB.US,D,19891005,000000,2.59526,2.62423,2.49376,2.53732,2494371.9874839,0
+USB.US,D,19891006,000000,2.50805,2.50805,2.41351,2.45736,9586379.155383,0
+USB.US,D,19891009,000000,2.45736,2.47184,2.42849,2.44277,1178278.7963172,0
+USB.US,D,19891010,000000,2.47184,2.49376,2.41351,2.42849,4231365.080258,0
+USB.US,D,19891011,000000,2.44277,2.45736,2.41351,2.44277,5413369.1698606,0
+USB.US,D,19891012,000000,2.44277,2.44277,2.38464,2.41351,1169583.7206567,0
+USB.US,D,19891013,000000,2.39922,2.44277,2.31231,2.3267,3264155.9249193,0
+USB.US,D,19891016,000000,2.1747,2.3267,2.16012,2.29039,9364132.6128003,0
+USB.US,D,19891017,000000,2.29039,2.35587,2.26181,2.26181,3667683.044922,0
+USB.US,D,19891018,000000,2.26181,2.42849,2.23264,2.37055,2232394.7730963,0
+USB.US,D,19891019,000000,2.41351,2.42849,2.24732,2.3267,5631889.3974098,0
+USB.US,D,19891020,000000,2.35587,2.35587,2.21816,2.21816,5063240.6449426,0
+USB.US,D,19891023,000000,2.20348,2.23264,2.1747,2.1747,3312585.7593769,0
+USB.US,D,19891024,000000,2.23264,2.23264,2.14553,2.1747,3586975.1687262,0
+USB.US,D,19891025,000000,2.1747,2.23264,2.1747,2.1747,1527167.9408853,0
+USB.US,D,19891026,000000,2.1747,2.18919,2.14553,2.18919,2748899.6370488,0
+USB.US,D,19891027,000000,2.1747,2.18919,2.10953,2.14553,3600635.9397698,0
+USB.US,D,19891030,000000,2.14553,2.1747,2.00793,2.02252,4236332.8191372,0
+USB.US,D,19891031,000000,2.05159,2.13115,2.02252,2.13115,3536070.6605612,0
+USB.US,D,19891101,000000,2.10953,2.14553,2.08036,2.10953,2849469.273029,0
+USB.US,D,19891102,000000,2.14553,2.14553,2.02252,2.09504,2675646.4344158,0
+USB.US,D,19891103,000000,2.08036,2.10953,2.02252,2.0368,2103265.2364272,0
+USB.US,D,19891106,000000,2.02252,2.05159,1.99345,1.99345,3860127.2412219,0
+USB.US,D,19891107,000000,1.97877,1.97877,1.91368,1.95038,13225503.321364,0
+USB.US,D,19891108,000000,1.92816,1.96428,1.91368,1.92816,4500794.9247123,0
+USB.US,D,19891109,000000,1.92816,2.05159,1.92816,2.05159,3662712.2407988,0
+USB.US,D,19891110,000000,2.05159,2.13115,2.05159,2.10953,2915270.8673433,0
+USB.US,D,19891113,000000,2.13115,2.13115,1.99345,2.06558,2345376.6040382,0
+USB.US,D,19891114,000000,2.08036,2.09504,2.00793,2.0368,3678852.7942899,0
+USB.US,D,19891115,000000,2.0368,2.08036,1.95038,2.0368,10128958.007089,0
+USB.US,D,19891116,000000,2.0368,2.10953,1.99345,2.09504,3473991.2942882,0
+USB.US,D,19891117,000000,2.09504,2.16012,2.09504,2.16012,2344136.2019405,0
+USB.US,D,19891120,000000,2.14553,2.1747,2.08036,2.08036,2028774.6969405,0
+USB.US,D,19891121,000000,2.05159,2.09504,2.05159,2.08036,1633944.6960944,0
+USB.US,D,19891122,000000,2.09504,2.12411,2.05872,2.08036,51126526.857731,0
+USB.US,D,19891124,000000,2.08036,2.08036,2.02947,2.02947,649357.65041095,0
+USB.US,D,19891127,000000,2.05872,2.05872,2.01498,2.02947,998244.75148307,0
+USB.US,D,19891128,000000,2.02947,2.05872,1.97191,2.01498,2306885.312583,0
+USB.US,D,19891129,000000,2.00059,2.02947,1.9862,2.00059,1736998.2015142,0
+USB.US,D,19891130,000000,1.9862,2.01498,1.95703,1.95703,2002697.643943,0
+USB.US,D,19891201,000000,1.97191,2.01498,1.94255,1.95703,2457118.0328824,0
+USB.US,D,19891204,000000,1.95703,1.9862,1.90614,1.92102,3449156.6868846,0
+USB.US,D,19891205,000000,1.95703,2.00059,1.90614,2.00059,2357794.9294881,0
+USB.US,D,19891206,000000,2.01498,2.02947,1.97191,2.00059,1809009.9803014,0
+USB.US,D,19891207,000000,2.00059,2.01498,1.9862,2.00059,1945581.9295571,0
+USB.US,D,19891208,000000,1.9862,2.01498,1.97191,1.9862,1524687.1366899,0
+USB.US,D,19891211,000000,1.9862,2.01498,1.94255,1.97191,2762556.3211004,0
+USB.US,D,19891212,000000,1.95703,1.9862,1.94255,1.95703,3293955.2059581,0
+USB.US,D,19891213,000000,1.92102,1.94255,1.90614,1.90614,2902851.5201454,0
+USB.US,D,19891214,000000,1.92102,1.97191,1.90614,1.95703,2639640.0341482,0
+USB.US,D,19891215,000000,1.9862,2.01498,1.92102,1.97191,5142696.8798125,0
+USB.US,D,19891218,000000,1.9862,2.04404,1.97191,2.04404,2095812.6063605,0
+USB.US,D,19891219,000000,2.04404,2.09504,2.01498,2.02947,2760074.4951568,0
+USB.US,D,19891220,000000,2.04404,2.05872,2.01498,2.04404,2313097.540552,0
+USB.US,D,19891221,000000,2.04404,2.08036,2.02947,2.08036,2465812.0867949,0
+USB.US,D,19891222,000000,2.05872,2.15288,2.04404,2.05872,5340115.9672276,0
+USB.US,D,19891226,000000,2.02947,2.05872,2.02947,2.04404,1250292.6186005,0
+USB.US,D,19891227,000000,2.04404,2.04404,2.00059,2.00059,5460544.297748,0
+USB.US,D,19891228,000000,2.00059,2.01498,1.95703,2.01498,2629703.5346419,0
+USB.US,D,19891229,000000,2.00059,2.04404,1.9862,2.04404,2951280.3328549,0
+USB.US,D,19900102,000000,2.05872,2.08036,2.04404,2.05872,1215524.5769345,0
+USB.US,D,19900103,000000,2.05872,2.08036,2.00059,2.00059,1874813.6181117,0
+USB.US,D,19900104,000000,2.01498,2.04404,1.95703,2.00059,5676584.7428498,0
+USB.US,D,19900105,000000,1.9862,1.9862,1.92102,1.95703,5589673.8344173,0
+USB.US,D,19900108,000000,1.97191,1.97191,1.90614,1.92102,2308128.7799249,0
+USB.US,D,19900109,000000,1.92102,1.94255,1.90614,1.92102,1669949.052866,0
+USB.US,D,19900110,000000,1.89146,1.95703,1.89146,1.90614,4489617.0013602,0
+USB.US,D,19900111,000000,1.90614,1.94255,1.89146,1.92102,775997.18715243,0
+USB.US,D,19900112,000000,1.89146,1.90614,1.86318,1.89146,1226701.4785386,0
+USB.US,D,19900115,000000,1.92102,1.94255,1.89146,1.90614,1083913.2143219,0
+USB.US,D,19900116,000000,1.89146,1.92102,1.87757,1.92102,1471290.5851011,0
+USB.US,D,19900117,000000,1.94255,1.95703,1.76873,1.80475,7622168.715903,0
+USB.US,D,19900118,000000,1.79046,1.89146,1.69611,1.83392,8033138.2484922,0
+USB.US,D,19900119,000000,1.86318,1.89146,1.76873,1.80475,3610569.3740321,0
+USB.US,D,19900122,000000,1.80475,1.81923,1.73947,1.75444,3030739.6329688,0
+USB.US,D,19900123,000000,1.75444,1.75444,1.71059,1.71059,3487649.0000878,0
+USB.US,D,19900124,000000,1.68192,1.69611,1.66734,1.69611,4240054.0254304,0
+USB.US,D,19900125,000000,1.71059,1.71059,1.61635,1.63093,4372911.920629,0
+USB.US,D,19900126,000000,1.63093,1.63093,1.47884,1.54383,16627486.923857,0
+USB.US,D,19900129,000000,1.55811,1.75444,1.55811,1.75444,9632317.9681647,0
+USB.US,D,19900130,000000,1.75444,1.75444,1.63093,1.66734,7705354.3310502,0
+USB.US,D,19900131,000000,1.71059,1.83392,1.71059,1.83392,5559876.5968745,0
+USB.US,D,19900201,000000,1.81923,1.83392,1.80475,1.81923,2221220.9367363,0
+USB.US,D,19900202,000000,1.81923,1.81923,1.79046,1.80475,1299952.6376756,0
+USB.US,D,19900205,000000,1.80475,1.80475,1.75444,1.76873,2254743.4675644,0
+USB.US,D,19900206,000000,1.76873,1.76873,1.72518,1.75444,1421627.500782,0
+USB.US,D,19900207,000000,1.73947,1.79046,1.73947,1.76873,1318579.1041023,0
+USB.US,D,19900208,000000,1.76873,1.79046,1.73947,1.75444,1407972.8602264,0
+USB.US,D,19900209,000000,1.76873,1.76873,1.71059,1.73947,1440247.8367206,0
+USB.US,D,19900212,000000,1.73947,1.73947,1.71059,1.73947,839320.02076723,0
+USB.US,D,19900213,000000,1.73947,1.73947,1.71059,1.71059,1001970.0447684,0
+USB.US,D,19900214,000000,1.72518,1.72518,1.69611,1.71059,954790.82988881,0
+USB.US,D,19900215,000000,1.73947,1.95703,1.73947,1.80475,13964252.684403,0
+USB.US,D,19900216,000000,1.80475,1.87757,1.80475,1.83392,1971655.9173105,0
+USB.US,D,19900220,000000,1.81923,1.83392,1.76873,1.79046,922511.76640258,0
+USB.US,D,19900221,000000,1.76873,1.8486,1.71059,1.83392,3378391.4406833,0
+USB.US,D,19900222,000000,1.8486,1.86318,1.81923,1.83392,1025559.1413342,0
+USB.US,D,19900223,000000,1.83392,1.83392,1.76873,1.80475,1458881.4553835,0
+USB.US,D,19900226,000000,1.79046,1.80475,1.76873,1.80475,881536.6055078,0
+USB.US,D,19900227,000000,1.80475,1.80475,1.76873,1.80475,594727.84896064,0
+USB.US,D,19900228,000000,1.80475,1.81923,1.79046,1.81923,41995810.536881,0
+USB.US,D,19900301,000000,1.81238,1.82657,1.7978,1.82657,563682.03533602,0
+USB.US,D,19900302,000000,1.81238,1.82657,1.81238,1.82657,1232906.5542715,0
+USB.US,D,19900305,000000,1.82657,1.82657,1.81238,1.82657,639423.19440067,0
+USB.US,D,19900306,000000,1.82657,1.82657,1.78322,1.82657,663014.3344625,0
+USB.US,D,19900307,000000,1.82657,1.82657,1.78322,1.81238,2966181.5059963,0
+USB.US,D,19900308,000000,1.7978,1.7978,1.78322,1.7978,651844.58509459,0
+USB.US,D,19900309,000000,1.7978,1.7978,1.74701,1.78322,703986.43011323,0
+USB.US,D,19900312,000000,1.76873,1.76873,1.73242,1.76873,631972.60782997,0
+USB.US,D,19900313,000000,1.78322,1.81238,1.78322,1.7978,866636.45411442,0
+USB.US,D,19900314,000000,1.7978,1.7978,1.74701,1.76873,627007.93419489,0
+USB.US,D,19900315,000000,1.76873,1.76873,1.73242,1.74701,1057841.2700645,0
+USB.US,D,19900316,000000,1.74701,1.76873,1.71774,1.71774,1362032.0039486,0
+USB.US,D,19900319,000000,1.71774,1.76873,1.71774,1.74701,634453.41202548,0
+USB.US,D,19900320,000000,1.74701,1.76873,1.73242,1.76873,731297.75472031,0
+USB.US,D,19900321,000000,1.76873,1.76873,1.73242,1.76873,635695.85761928,0
+USB.US,D,19900322,000000,1.74701,1.76873,1.73242,1.74701,597209.67490417,0
+USB.US,D,19900323,000000,1.73242,1.73242,1.67458,1.67458,2165344.6027001,0
+USB.US,D,19900326,000000,1.68877,1.73242,1.67458,1.70336,1859915.5102144,0
+USB.US,D,19900327,000000,1.70336,1.71774,1.70336,1.71774,475534.81179778,0
+USB.US,D,19900328,000000,1.71774,1.73242,1.68877,1.70336,671700.21439085,0
+USB.US,D,19900329,000000,1.70336,1.71774,1.68877,1.70336,582314.6322509,0
+USB.US,D,19900330,000000,1.68877,1.70336,1.63827,1.67458,4518175.8803012,0
+USB.US,D,19900402,000000,1.63827,1.66,1.62388,1.62388,1621526.3706445,0
+USB.US,D,19900403,000000,1.62388,1.62388,1.59443,1.62388,1443976.19525,0
+USB.US,D,19900404,000000,1.59443,1.62388,1.56604,1.56604,4653510.4927033,0
+USB.US,D,19900405,000000,1.56604,1.59443,1.55156,1.58013,8495015.3544903,0
+USB.US,D,19900406,000000,1.59443,1.6091,1.58013,1.6091,3341145.6600659,0
+USB.US,D,19900409,000000,1.58013,1.63827,1.58013,1.62388,2897886.8465103,0
+USB.US,D,19900410,000000,1.62388,1.63827,1.6091,1.6091,1945581.9295571,0
+USB.US,D,19900411,000000,1.62388,1.63827,1.6091,1.62388,752410.13408267,0
+USB.US,D,19900412,000000,1.63827,1.67458,1.62388,1.67458,3889926.5222605,0
+USB.US,D,19900416,000000,1.67458,1.67458,1.66,1.67458,926233.99444387,0
+USB.US,D,19900417,000000,1.67458,1.67458,1.63827,1.67458,574856.89344405,0
+USB.US,D,19900418,000000,1.67458,1.67458,1.62388,1.63827,1551996.4178009,0
+USB.US,D,19900419,000000,1.63827,1.67458,1.62388,1.66,2629703.5346419,0
+USB.US,D,19900420,000000,1.66,1.66,1.63827,1.66,1208072.9686158,0
+USB.US,D,19900423,000000,1.66,1.66,1.6091,1.6091,1381899.8942211,0
+USB.US,D,19900424,000000,1.63827,1.66,1.59443,1.6091,1761829.7436738,0
+USB.US,D,19900425,000000,1.6091,1.62388,1.6091,1.62388,744954.43877187,0
+USB.US,D,19900426,000000,1.6091,1.62388,1.59443,1.6091,2516721.7037,0
+USB.US,D,19900427,000000,1.6091,1.6091,1.59443,1.6091,881536.6055078,0
+USB.US,D,19900430,000000,1.6091,1.62388,1.59443,1.6091,933681.51577051,0
+USB.US,D,19900501,000000,1.62388,1.62388,1.59443,1.59443,630727.0969921,0
+USB.US,D,19900502,000000,1.59443,1.6091,1.59443,1.6091,679152.8444576,0
+USB.US,D,19900503,000000,1.6091,1.62388,1.59443,1.6091,687847.92011814,0
+USB.US,D,19900504,000000,1.59443,1.63827,1.59443,1.63827,2706682.0305602,0
+USB.US,D,19900507,000000,1.6091,1.63827,1.6091,1.6091,1221730.6744154,0
+USB.US,D,19900508,000000,1.6091,1.63827,1.6091,1.63827,663014.3344625,0
+USB.US,D,19900509,000000,1.62388,1.67458,1.62388,1.66,547544.54708894,0
+USB.US,D,19900510,000000,1.67458,1.73242,1.66,1.71774,1235391.4454591,0
+USB.US,D,19900511,000000,1.73242,1.73242,1.6091,1.70336,1790383.5138747,0
+USB.US,D,19900514,000000,1.70336,1.71774,1.67458,1.67458,1517238.5936152,0
+USB.US,D,19900515,000000,1.66,1.68877,1.66,1.66,1702232.2033443,0
+USB.US,D,19900516,000000,1.67458,1.74701,1.63827,1.74701,4412638.5054419,0
+USB.US,D,19900517,000000,1.76873,1.7978,1.73242,1.76873,2232394.7730963,0
+USB.US,D,19900518,000000,1.76873,1.78322,1.73242,1.76873,751168.7102369,0
+USB.US,D,19900521,000000,1.74701,1.78322,1.73242,1.78322,985828.46952926,0
+USB.US,D,19900522,000000,1.78322,1.81238,1.78322,1.78322,1640148.7500792,0
+USB.US,D,19900523,000000,1.80475,1.81923,1.77598,1.77598,717644.13591282,0
+USB.US,D,19900524,000000,1.79046,1.80475,1.77598,1.79046,623282.64090954,0
+USB.US,D,19900525,000000,1.79046,1.81923,1.77598,1.80475,970930.36163192,0
+USB.US,D,19900529,000000,1.80475,1.88452,1.80475,1.85564,997003.32763729,0
+USB.US,D,19900530,000000,1.87003,1.95038,1.81923,1.95038,64565584.71126,0
+USB.US,D,19900531,000000,1.95038,1.95038,1.80475,1.81923,4149419.8672086,0
+USB.US,D,19900601,000000,1.84125,2.00793,1.84125,1.97877,2135548.3869054,0
+USB.US,D,19900604,000000,1.95038,2.04404,1.9358,2.00793,2772486.6901186,0
+USB.US,D,19900605,000000,2.00793,2.05872,1.97877,2.00793,2711652.8346834,0
+USB.US,D,19900606,000000,2.00793,2.00793,1.96428,1.99345,1349617.7654908,0
+USB.US,D,19900607,000000,1.97877,1.99345,1.95038,1.95038,805795.44644314,0
+USB.US,D,19900608,000000,1.96428,1.99345,1.9358,1.96428,749927.28639113,0
+USB.US,D,19900611,000000,1.96428,1.96428,1.9358,1.9358,496636.97367992,0
+USB.US,D,19900612,000000,1.95038,1.96428,1.9358,1.96428,726332.0593372,0
+USB.US,D,19900613,000000,1.95038,1.95038,1.85564,1.87003,1555722.7328343,0
+USB.US,D,19900614,000000,1.88452,1.89909,1.80475,1.88452,506569.38619416,0
+USB.US,D,19900615,000000,1.87003,1.88452,1.84125,1.87003,1057841.2700645,0
+USB.US,D,19900618,000000,1.88452,1.88452,1.81923,1.85564,706472.34304884,0
+USB.US,D,19900619,000000,1.84125,1.91368,1.84125,1.87003,748685.86254535,0
+USB.US,D,19900620,000000,1.87003,1.88452,1.85564,1.85564,720126.98360436,0
+USB.US,D,19900621,000000,1.85564,1.87003,1.81923,1.81923,684119.56158872,0
+USB.US,D,19900622,000000,1.84125,1.89909,1.84125,1.87003,1073979.7800596,0
+USB.US,D,19900625,000000,1.87003,1.87003,1.81923,1.81923,294257.29962181,0
+USB.US,D,19900626,000000,1.84125,1.85564,1.79046,1.81923,550028.41652852,0
+USB.US,D,19900627,000000,1.81923,1.84125,1.80475,1.84125,297982.59290717,0
+USB.US,D,19900628,000000,1.81923,1.87003,1.81923,1.81923,643149.50943404,0
+USB.US,D,19900629,000000,1.80475,1.84125,1.80475,1.80475,360065.02442422,0
+USB.US,D,19900702,000000,1.81923,1.87003,1.79046,1.85564,670461.85578914,0
+USB.US,D,19900703,000000,1.84125,1.87003,1.84125,1.85564,178785.46875221,0
+USB.US,D,19900705,000000,1.85564,1.87003,1.84125,1.84125,490431.89794709,0
+USB.US,D,19900706,000000,1.85564,1.87003,1.80475,1.87003,310400.91835701,0
+USB.US,D,19900709,000000,1.87003,1.88452,1.85564,1.88452,848009.98768767,0
+USB.US,D,19900710,000000,1.88452,1.88452,1.84125,1.84125,1035495.6408405,0
+USB.US,D,19900711,000000,1.85564,1.87003,1.81923,1.81923,1430323.5981905,0
+USB.US,D,19900712,000000,1.85564,1.87003,1.81923,1.85564,3945799.7910526,0
+USB.US,D,19900713,000000,1.87003,1.88452,1.85564,1.87003,816970.30455118,0
+USB.US,D,19900716,000000,1.85564,1.88452,1.85564,1.87003,690327.70256563,0
+USB.US,D,19900717,000000,1.88452,1.88452,1.87003,1.88452,764827.4377845,0
+USB.US,D,19900718,000000,1.88452,1.88452,1.87003,1.87003,987070.91512306,0
+USB.US,D,19900719,000000,1.88452,1.88452,1.85564,1.88452,552511.26422007,0
+USB.US,D,19900720,000000,1.87003,1.89909,1.87003,1.88452,1051630.0638435,0
+USB.US,D,19900723,000000,1.89909,1.89909,1.84125,1.85564,938641.08066548,0
+USB.US,D,19900724,000000,1.84125,1.85564,1.81923,1.84125,496636.97367992,0
+USB.US,D,19900725,000000,1.84125,1.87003,1.81923,1.84125,710192.52759409,0
+USB.US,D,19900726,000000,1.87003,1.88452,1.84125,1.85564,319092.92877349,0
+USB.US,D,19900727,000000,1.87003,1.9358,1.85564,1.9358,2976113.9185106,0
+USB.US,D,19900730,000000,1.91368,1.91368,1.85564,1.87003,1044182.5425169,0
+USB.US,D,19900731,000000,1.87003,1.88452,1.85564,1.87003,522710.96143332,0
+USB.US,D,19900801,000000,1.87003,1.88452,1.84125,1.87003,381165.14281033,0
+USB.US,D,19900802,000000,1.84125,1.85564,1.80475,1.80475,1035495.6408405,0
+USB.US,D,19900803,000000,1.80475,1.81923,1.72518,1.7611,1292506.138097,0
+USB.US,D,19900806,000000,1.72518,1.7611,1.69611,1.7611,900157.96319445,0
+USB.US,D,19900807,000000,1.74701,1.7611,1.68192,1.71059,1884747.0523739,0
+USB.US,D,19900808,000000,1.71059,1.72518,1.69611,1.72518,1662503.5750354,0
+USB.US,D,19900809,000000,1.72518,1.74701,1.71059,1.74701,1051630.0638435,0
+USB.US,D,19900810,000000,1.74701,1.74701,1.71059,1.72518,511540.19031737,0
+USB.US,D,19900813,000000,1.72518,1.74701,1.71059,1.72518,511540.19031737,0
+USB.US,D,19900814,000000,1.74701,1.74701,1.71059,1.72518,213551.46692208,0
+USB.US,D,19900815,000000,1.72518,1.74701,1.69611,1.71059,248316.44334392,0
+USB.US,D,19900816,000000,1.71059,1.71059,1.66734,1.69611,481741.93102665,0
+USB.US,D,19900817,000000,1.69611,1.69611,1.60206,1.61635,1761829.7436738,0
+USB.US,D,19900820,000000,1.63093,1.65275,1.53678,1.61635,2479472.8578386,0
+USB.US,D,19900821,000000,1.60206,1.61635,1.55811,1.57299,1280088.8343952,0
+USB.US,D,19900822,000000,1.60206,1.61635,1.57299,1.58768,4069958.5235986,0
+USB.US,D,19900823,000000,1.61635,1.61635,1.53678,1.56604,3743421.1387425,0
+USB.US,D,19900824,000000,1.56604,1.56604,1.55156,1.56604,3695000.5000172,0
+USB.US,D,19900827,000000,1.58013,1.63093,1.58013,1.63093,2828358.9371626,0
+USB.US,D,19900828,000000,1.63093,1.66,1.61635,1.66,1367000.7645757,0
+USB.US,D,19900829,000000,1.66,1.69611,1.61635,1.63093,26490737.314533,0
+USB.US,D,19900830,000000,1.66,1.66,1.61635,1.63093,412209.93468693,0
+USB.US,D,19900831,000000,1.59443,1.61635,1.56604,1.59443,812009.71790817,0
+USB.US,D,19900904,000000,1.61635,1.64532,1.61635,1.63093,332745.52583296,0
+USB.US,D,19900905,000000,1.61635,1.72518,1.61635,1.71059,789655.91470003,0
+USB.US,D,19900906,000000,1.72518,1.72518,1.66,1.67458,748685.86254535,0
+USB.US,D,19900907,000000,1.69611,1.69611,1.66,1.67458,433319.24880523,0
+USB.US,D,19900910,000000,1.66,1.67458,1.64532,1.66,679152.8444576,0
+USB.US,D,19900911,000000,1.66,1.66,1.61635,1.61635,423384.79279496,0
+USB.US,D,19900912,000000,1.59443,1.59443,1.51466,1.55156,2756348.1801235,0
+USB.US,D,19900913,000000,1.55156,1.59443,1.55156,1.59443,1267670.5089453,0
+USB.US,D,19900914,000000,1.56604,1.59443,1.56604,1.58013,299221.9732569,0
+USB.US,D,19900917,000000,1.59443,1.59443,1.56604,1.59443,624520.99951125,0
+USB.US,D,19900918,000000,1.58013,1.59443,1.53678,1.55156,1240358.1625902,0
+USB.US,D,19900919,000000,1.56604,1.56604,1.53678,1.53678,1215524.5769345,0
+USB.US,D,19900920,000000,1.53678,1.55156,1.50047,1.50047,1791628.0029645,0
+USB.US,D,19900921,000000,1.53678,1.53678,1.50047,1.50047,645633.37887361,0
+USB.US,D,19900924,000000,1.50047,1.51466,1.48599,1.50047,944856.37387854,0
+USB.US,D,19900925,000000,1.4713,1.50047,1.44987,1.44987,1163377.6231758,0
+USB.US,D,19900926,000000,1.43568,1.4713,1.40631,1.4208,3865094.980101,0
+USB.US,D,19900927,000000,1.40631,1.43568,1.40631,1.40631,845527.13999611,0
+USB.US,D,19900928,000000,1.40631,1.48599,1.40631,1.44987,973414.2310715,0
+USB.US,D,19901001,000000,1.51466,1.55156,1.50047,1.51466,583551.96910459,0
+USB.US,D,19901002,000000,1.55156,1.56604,1.50047,1.51466,644391.95502784,0
+USB.US,D,19901003,000000,1.50047,1.55156,1.48599,1.48599,480498.46368483,0
+USB.US,D,19901004,000000,1.48599,1.50047,1.40631,1.40631,795865.07742496,0
+USB.US,D,19901005,000000,1.40631,1.43568,1.39183,1.43568,525199.939613,0
+USB.US,D,19901008,000000,1.44987,1.44987,1.4208,1.43568,263218.63823334,0
+USB.US,D,19901009,000000,1.40631,1.40631,1.35552,1.35552,990794.16491237,0
+USB.US,D,19901010,000000,1.35552,1.35552,1.29044,1.29044,1651326.6734314,0
+USB.US,D,19901011,000000,1.31187,1.34142,1.29044,1.29044,1203108.2949808,0
+USB.US,D,19901012,000000,1.32665,1.39183,1.31187,1.35552,980861.75239814,0
+USB.US,D,19901015,000000,1.37001,1.39183,1.34142,1.34142,594727.84896064,0
+USB.US,D,19901016,000000,1.35552,1.37001,1.31187,1.32665,629490.78188644,0
+USB.US,D,19901017,000000,1.31187,1.37001,1.27595,1.31187,1900884.540621,0
+USB.US,D,19901018,000000,1.31187,1.35552,1.29044,1.31187,2237360.4684795,0
+USB.US,D,19901019,000000,1.31187,1.34142,1.29044,1.31187,993280.07784799,0
+USB.US,D,19901022,000000,1.32665,1.34142,1.31187,1.34142,1414183.0446994,0
+USB.US,D,19901023,000000,1.34142,1.35552,1.32665,1.34142,710192.52759409,0
+USB.US,D,19901024,000000,1.34142,1.34142,1.31187,1.31187,946095.75422828,0
+USB.US,D,19901025,000000,1.32665,1.34142,1.27595,1.27595,2871816.945749,0
+USB.US,D,19901026,000000,1.27595,1.29044,1.24678,1.27595,1940617.255922,0
+USB.US,D,19901029,000000,1.24678,1.27595,1.2323,1.24678,1288776.7578195,0
+USB.US,D,19901030,000000,1.26147,1.26147,1.24678,1.26147,1193174.8607185,0
+USB.US,D,19901031,000000,1.26147,1.27595,1.2323,1.24678,2689302.0967194,0
+USB.US,D,19901101,000000,1.26147,1.31187,1.24678,1.31187,2206321.807091,0
+USB.US,D,19901102,000000,1.29044,1.35552,1.29044,1.35552,1268917.0415312,0
+USB.US,D,19901105,000000,1.34142,1.39183,1.34142,1.37001,419660.52125763,0
+USB.US,D,19901106,000000,1.37001,1.37001,1.35552,1.37001,396071.42469184,0
+USB.US,D,19901107,000000,1.37001,1.39183,1.34142,1.35552,944856.37387854,0
+USB.US,D,19901108,000000,1.37001,1.37001,1.34142,1.37001,429588.84677978,0
+USB.US,D,19901109,000000,1.35552,1.39183,1.35552,1.37001,843045.31405258,0
+USB.US,D,19901112,000000,1.37001,1.44987,1.35552,1.43568,1319821.5496961,0
+USB.US,D,19901113,000000,1.4713,1.50047,1.4208,1.50047,1260219.9223745,0
+USB.US,D,19901114,000000,1.50047,1.56604,1.48599,1.51466,1334716.5923494,0
+USB.US,D,19901115,000000,1.50047,1.53678,1.48599,1.53678,947341.26506613,0
+USB.US,D,19901116,000000,1.53678,1.55156,1.50047,1.50047,639423.19440067,0
+USB.US,D,19901119,000000,1.51466,1.56604,1.50047,1.51466,1190687.9260349,0
+USB.US,D,19901120,000000,1.53678,1.53678,1.48599,1.50047,1132334.8747953,0
+USB.US,D,19901121,000000,1.51466,1.51466,1.48599,1.50047,700262.1585759,0
+USB.US,D,19901123,000000,1.48599,1.51466,1.48599,1.48599,435802.09649679,0
+USB.US,D,19901126,000000,1.50047,1.50047,1.44987,1.48599,787176.13225254,0
+USB.US,D,19901127,000000,1.4713,1.55156,1.4713,1.55156,900157.96319445,0
+USB.US,D,19901128,000000,1.55156,1.56604,1.51466,1.51466,1136058.1245845,0
+USB.US,D,19901129,000000,1.50771,1.57299,1.47884,1.55811,1650084.2278376,0
+USB.US,D,19901130,000000,1.57299,1.6091,1.54383,1.59443,2157895.0378774,0
+USB.US,D,19901203,000000,1.62388,1.67458,1.59443,1.67458,55955101.612892,0
+USB.US,D,19901204,000000,1.68877,1.80475,1.68877,1.79046,82859288.242461,0
+USB.US,D,19901205,000000,1.79046,1.95038,1.79046,1.92102,56978181.993528,0
+USB.US,D,19901206,000000,1.92102,1.9862,1.80475,1.81923,3615534.0476672,0
+USB.US,D,19901207,000000,1.81923,1.88452,1.80475,1.87003,1465084.4876204,0
+USB.US,D,19901210,000000,1.85564,1.89909,1.85564,1.88452,1724581.9195604,0
+USB.US,D,19901211,000000,1.87003,1.88452,1.83392,1.85564,954790.82988881,0
+USB.US,D,19901212,000000,1.83392,1.83392,1.76873,1.81923,1026797.4999359,0
+USB.US,D,19901213,000000,1.81923,1.85564,1.81923,1.81923,1301195.0832694,0
+USB.US,D,19901214,000000,1.81923,1.81923,1.75444,1.75444,1632698.1635086,0
+USB.US,D,19901217,000000,1.73947,1.75444,1.67458,1.75444,1122405.5275251,0
+USB.US,D,19901218,000000,1.73947,1.76873,1.70336,1.76873,1205592.1644204,0
+USB.US,D,19901219,000000,1.72518,1.72518,1.67458,1.68877,2876781.6193841,0
+USB.US,D,19901220,000000,1.68877,1.76873,1.67458,1.75444,1961727.5917883,0
+USB.US,D,19901221,000000,1.73947,1.76873,1.72518,1.72518,2114441.1162833,0
+USB.US,D,19901224,000000,1.72518,1.73947,1.72518,1.72518,284325.90885561,0
+USB.US,D,19901226,000000,1.72518,1.75444,1.72518,1.75444,1070258.5737663,0
+USB.US,D,19901227,000000,1.73947,1.79046,1.72518,1.72518,977134.41561674,0
+USB.US,D,19901228,000000,1.72518,1.73947,1.66,1.70336,1484951.3561448,0
+USB.US,D,19901231,000000,1.70336,1.72518,1.67458,1.68877,1364516.8951362,0
+USB.US,D,19910102,000000,1.72518,1.73947,1.70336,1.72518,876567.84488062,0
+USB.US,D,19910103,000000,1.73947,1.76873,1.73947,1.75444,836838.19482371,0
+USB.US,D,19910104,000000,1.73947,1.75444,1.70336,1.75444,327780.85219788,0
+USB.US,D,19910107,000000,1.75444,1.76873,1.75444,1.75444,689087.30046787,0
+USB.US,D,19910108,000000,1.73947,1.75444,1.68877,1.68877,843045.31405258,0
+USB.US,D,19910109,000000,1.72518,1.79046,1.70336,1.76873,1442733.7496562,0
+USB.US,D,19910110,000000,1.75444,1.75444,1.68877,1.70336,1888470.3021633,0
+USB.US,D,19910111,000000,1.70336,1.73947,1.70336,1.70336,505326.94060036,0
+USB.US,D,19910114,000000,1.70336,1.72518,1.66,1.67458,994524.56693782,0
+USB.US,D,19910115,000000,1.68877,1.79046,1.66,1.76873,973414.2310715,0
+USB.US,D,19910116,000000,1.76873,1.80475,1.75444,1.79046,995754.75155537,0
+USB.US,D,19910117,000000,1.83392,1.87003,1.80475,1.81923,1285057.5950223,0
+USB.US,D,19910118,000000,1.81923,1.83392,1.76873,1.76873,437042.49859454,0
+USB.US,D,19910121,000000,1.79046,1.83392,1.75444,1.81923,305431.13598182,0
+USB.US,D,19910122,000000,1.80475,1.85564,1.76873,1.83392,509057.34262581,0
+USB.US,D,19910123,000000,1.83392,1.83392,1.80475,1.80475,736265.49359946,0
+USB.US,D,19910124,000000,1.81923,1.89909,1.81923,1.88452,870361.74739977,0
+USB.US,D,19910125,000000,1.88452,1.95038,1.88452,1.88452,1069014.0846764,0
+USB.US,D,19910128,000000,1.89909,1.92102,1.87003,1.88452,1116192.2778081,0
+USB.US,D,19910129,000000,1.87003,1.9358,1.87003,1.89909,813243.9895178,0
+USB.US,D,19910130,000000,1.9358,2.01498,1.92102,1.96428,3501306.7058874,0
+USB.US,D,19910131,000000,2.01498,2.14553,2.00059,2.10953,5763502.8035186,0
+USB.US,D,19910201,000000,2.10953,2.1747,2.08036,2.13115,7733917.2969832,0
+USB.US,D,19910204,000000,2.13115,2.21082,2.09504,2.1747,4533071.9447025,0
+USB.US,D,19910205,000000,2.1747,2.19653,2.08036,2.1747,4015326.6786523,0
+USB.US,D,19910206,000000,2.1747,2.21082,2.14553,2.1747,3434255.5137432,0
+USB.US,D,19910207,000000,2.1747,2.21082,2.08036,2.21082,4319518.4342844,0
+USB.US,D,19910208,000000,2.14553,2.16012,2.08036,2.16012,1725820.2781621,0
+USB.US,D,19910211,000000,2.14553,2.21082,2.13115,2.19653,1817697.9037258,0
+USB.US,D,19910212,000000,2.1747,2.21082,2.14553,2.21082,3389563.2335472,0
+USB.US,D,19910213,000000,2.1747,2.1747,2.09504,2.1747,1503571.6920834,0
+USB.US,D,19910214,000000,2.19653,2.19653,2.04404,2.10953,2170315.4068234,0
+USB.US,D,19910215,000000,2.13115,2.14553,2.04404,2.08036,1170823.1010064,0
+USB.US,D,19910219,000000,2.06558,2.21082,2.04404,2.21082,7490561.4402823,0
+USB.US,D,19910220,000000,2.19653,2.26181,2.16012,2.1747,7159055.2947992,0
+USB.US,D,19910221,000000,2.16012,2.21082,2.16012,2.1747,4713107.0112846,0
+USB.US,D,19910222,000000,2.16012,2.2255,2.16012,2.2255,7217404.2590466,0
+USB.US,D,19910225,000000,2.2255,2.30507,2.21082,2.29039,3837780.5902498,0
+USB.US,D,19910226,000000,2.27581,2.29039,2.23979,2.23979,1771763.1779361,0
+USB.US,D,19910227,000000,2.23979,2.3267,2.23979,2.30507,5692728.361585,0
+USB.US,D,19910228,000000,2.31975,2.33423,2.28324,2.31975,2992251.4067577,0
+USB.US,D,19910301,000000,2.31975,2.39922,2.30507,2.39922,2989768.5590661,0
+USB.US,D,19910304,000000,2.38464,2.38464,2.33423,2.34882,4587698.6809088,0
+USB.US,D,19910305,000000,2.34882,2.45031,2.34882,2.43573,60914046.306822,0
+USB.US,D,19910306,000000,2.43573,2.46469,2.30507,2.30507,8754507.6776903,0
+USB.US,D,19910307,000000,2.26886,2.37055,2.26886,2.33423,3415635.1778045,0
+USB.US,D,19910308,000000,2.34882,2.34882,2.30507,2.33423,1232906.5542715,0
+USB.US,D,19910311,000000,2.30507,2.33423,2.26886,2.33423,1103784.1698385,0
+USB.US,D,19910312,000000,2.31975,2.33423,2.31975,2.31975,1611593.9581304,0
+USB.US,D,19910313,000000,2.30507,2.31975,2.28324,2.30507,728817.97227282,0
+USB.US,D,19910314,000000,2.31975,2.37055,2.31975,2.37055,1832601.1203633,0
+USB.US,D,19910315,000000,2.26886,2.33423,2.26886,2.28324,2051122.3696605,0
+USB.US,D,19910318,000000,2.26886,2.31975,2.26886,2.30507,943611.88478869,0
+USB.US,D,19910319,000000,2.28324,2.33423,2.28324,2.33423,1138544.0375201,0
+USB.US,D,19910320,000000,2.33423,2.33423,2.28324,2.28324,913815.66899403,0
+USB.US,D,19910321,000000,2.28324,2.30507,2.25427,2.26886,843045.31405258,0
+USB.US,D,19910322,000000,2.25427,2.25427,2.23264,2.23264,495402.7020703,0
+USB.US,D,19910325,000000,2.23264,2.28324,2.23264,2.26886,635695.85761928,0
+USB.US,D,19910326,000000,2.26886,2.28324,2.23264,2.26886,1909573.4857935,0
+USB.US,D,19910327,000000,2.28324,2.37055,2.26886,2.33423,2314338.9643978,0
+USB.US,D,19910328,000000,2.31975,2.33423,2.30507,2.30507,445736.55250706,0
+USB.US,D,19910401,000000,2.31975,2.33423,2.30507,2.33423,767307.22023199,0
+USB.US,D,19910402,000000,2.31975,2.34882,2.31975,2.33423,2030009.9902982,0
+USB.US,D,19910403,000000,2.37055,2.37055,2.33423,2.34882,2093331.8021649,0
+USB.US,D,19910404,000000,2.34882,2.41351,2.31975,2.38464,9493261.1277214,0
+USB.US,D,19910405,000000,2.43573,2.43573,2.37055,2.41351,4413878.9075396,0
+USB.US,D,19910408,000000,2.39922,2.43573,2.37055,2.39922,609621.8698659,0
+USB.US,D,19910409,000000,2.39922,2.45031,2.37055,2.39922,1664985.400979,0
+USB.US,D,19910410,000000,2.38464,2.39922,2.31975,2.33423,2709164.8782517,0
+USB.US,D,19910411,000000,2.34882,2.41351,2.23264,2.39922,1335962.1031872,0
+USB.US,D,19910412,000000,2.43573,2.46469,2.41351,2.41351,2339172.5500534,0
+USB.US,D,19910415,000000,2.43573,2.47899,2.41351,2.43573,4981293.3883972,0
+USB.US,D,19910416,000000,2.45031,2.52949,2.43573,2.50071,2278334.6076262,0
+USB.US,D,19910417,000000,2.566,2.61669,2.52949,2.61669,4411399.1250921,0
+USB.US,D,19910418,000000,2.59526,2.61669,2.5519,2.566,2758830.006067,0
+USB.US,D,19910419,000000,2.566,2.58048,2.566,2.566,3040674.0889791,0
+USB.US,D,19910422,000000,2.566,2.58048,2.5519,2.566,1092607.2682344,0
+USB.US,D,19910423,000000,2.566,2.59526,2.5519,2.566,1060324.1177561,0
+USB.US,D,19910424,000000,2.566,2.59526,2.5519,2.58048,1019353.0438533,0
+USB.US,D,19910425,000000,2.59526,2.61669,2.5519,2.5519,2700473.8895833,0
+USB.US,D,19910426,000000,2.5151,2.5151,2.46469,2.47899,1496122.1272607,0
+USB.US,D,19910429,000000,2.50071,2.52949,2.47899,2.47899,963476.70981716,0
+USB.US,D,19910430,000000,2.50071,2.52949,2.50071,2.5151,1539582.1793431,0
+USB.US,D,19910501,000000,2.5151,2.63128,2.5151,2.58048,3293955.2059581,0
+USB.US,D,19910502,000000,2.58048,2.61669,2.5519,2.61669,1588003.8398166,0
+USB.US,D,19910503,000000,2.59526,2.61669,2.58048,2.58048,926233.99444387,0
+USB.US,D,19910506,000000,2.59526,2.63128,2.566,2.58048,1651326.6734314,0
+USB.US,D,19910507,000000,2.566,2.59526,2.566,2.59526,1489919.0950239,0
+USB.US,D,19910508,000000,2.58048,2.61669,2.566,2.61669,665499.22565011,0
+USB.US,D,19910509,000000,2.63128,2.63128,2.59526,2.61669,1020591.402455,0
+USB.US,D,19910510,000000,2.59526,2.61669,2.58048,2.59526,896439.82214524,0
+USB.US,D,19910513,000000,2.59526,2.59526,2.566,2.58048,1071499.9976121,0
+USB.US,D,19910514,000000,2.566,2.58048,2.5519,2.58048,1395555.5565247,0
+USB.US,D,19910515,000000,2.566,2.566,2.50071,2.5151,1273878.6499222,0
+USB.US,D,19910516,000000,2.52949,2.58048,2.52949,2.566,1884747.0523739,0
+USB.US,D,19910517,000000,2.566,2.566,2.50071,2.52949,1256493.6073412,0
+USB.US,D,19910520,000000,2.5151,2.52949,2.47899,2.5151,1511024.3221501,0
+USB.US,D,19910521,000000,2.52949,2.5519,2.52949,2.52949,424626.21664073,0
+USB.US,D,19910522,000000,2.55885,2.59526,2.55885,2.55885,762338.45960482,0
+USB.US,D,19910523,000000,2.55885,2.57334,2.54407,2.55885,1241593.4559478,0
+USB.US,D,19910524,000000,2.55885,2.59526,2.55885,2.57334,761105.20974322,0
+USB.US,D,19910528,000000,2.55885,2.57334,2.54407,2.57334,2044909.1199435,0
+USB.US,D,19910529,000000,2.59526,2.62423,2.57334,2.59526,1447701.4885354,0
+USB.US,D,19910530,000000,2.62423,2.62423,2.59526,2.62423,1483709.932299,0
+USB.US,D,19910531,000000,2.60964,2.62423,2.60964,2.62423,905127.74556963,0
+USB.US,D,19910603,000000,2.62423,2.62423,2.55885,2.57334,1267670.5089453,0
+USB.US,D,19910604,000000,2.59526,2.7403,2.57334,2.68941,3324999.9978347,0
+USB.US,D,19910605,000000,2.72572,2.77652,2.72572,2.72572,4947769.8358211,0
+USB.US,D,19910606,000000,2.7403,2.76174,2.68941,2.71104,2397523.557797,0
+USB.US,D,19910607,000000,2.71104,2.76174,2.59526,2.71104,2109477.4643962,0
+USB.US,D,19910610,000000,2.68941,2.68941,2.64576,2.68941,850497.94411932,0
+USB.US,D,19910611,000000,2.67463,2.68941,2.60964,2.68941,1071499.9976121,0
+USB.US,D,19910612,000000,2.65995,2.65995,2.59526,2.60964,2541548.1371195,0
+USB.US,D,19910613,000000,2.60964,2.62423,2.57334,2.57334,1199380.9581994,0
+USB.US,D,19910614,000000,2.57334,2.60964,2.57334,2.59526,1218003.337634,0
+USB.US,D,19910617,000000,2.60964,2.60964,2.59526,2.60964,850497.94411932,0
+USB.US,D,19910618,000000,2.62423,2.62423,2.59526,2.59526,852977.72656681,0
+USB.US,D,19910619,000000,2.59526,2.59526,2.57334,2.59526,463116.48634792,0
+USB.US,D,19910620,000000,2.59526,2.60964,2.55885,2.57334,891466.97452599,0
+USB.US,D,19910621,000000,2.59526,2.62423,2.55885,2.55885,1004450.8489639,0
+USB.US,D,19910624,000000,2.54407,2.55885,2.47899,2.47899,1749414.483468,0
+USB.US,D,19910625,000000,2.49376,2.52303,2.42849,2.44277,1173310.03569,0
+USB.US,D,19910626,000000,2.42849,2.45736,2.39198,2.40637,3728518.9438531,0
+USB.US,D,19910627,000000,2.42849,2.50805,2.42849,2.45736,654322.32404603,0
+USB.US,D,19910628,000000,2.44277,2.45736,2.44277,2.44277,496636.97367992,0
+USB.US,D,19910701,000000,2.45736,2.47899,2.44277,2.44277,819454.17399075,0
+USB.US,D,19910702,000000,2.44277,2.47899,2.44277,2.45736,324055.55891254,0
+USB.US,D,19910703,000000,2.44277,2.47899,2.39198,2.39198,1755619.5592009,0
+USB.US,D,19910705,000000,2.37759,2.40637,2.37759,2.39198,785933.68665875,0
+USB.US,D,19910708,000000,2.39198,2.42849,2.37759,2.40637,1078944.4536947,0
+USB.US,D,19910709,000000,2.39198,2.45736,2.39198,2.42849,855460.57425837,0
+USB.US,D,19910710,000000,2.44277,2.45736,2.40637,2.40637,1035495.6408405,0
+USB.US,D,19910711,000000,2.42849,2.49376,2.42849,2.47899,1656291.3470664,0
+USB.US,D,19910712,000000,2.49376,2.50805,2.47899,2.47899,1136058.1245845,0
+USB.US,D,19910715,000000,2.50805,2.59526,2.50805,2.59526,1583037.1226854,0
+USB.US,D,19910716,000000,2.65995,2.72572,2.62423,2.65995,2470779.825674,0
+USB.US,D,19910717,000000,2.67463,2.72572,2.57334,2.60964,5008601.6477602,0
+USB.US,D,19910718,000000,2.60964,2.67463,2.59526,2.64576,2443466.457571,0
+USB.US,D,19910719,000000,2.67463,2.67463,2.57334,2.64576,1344655.1353518,0
+USB.US,D,19910722,000000,2.62423,2.62423,2.50805,2.57334,864148.49768276,0
+USB.US,D,19910723,000000,2.57334,2.64576,2.57334,2.64576,1267670.5089453,0
+USB.US,D,19910724,000000,2.67463,2.72572,2.65995,2.65995,2503058.8891603,0
+USB.US,D,19910725,000000,2.64576,2.65995,2.62423,2.64576,553760.86205003,0
+USB.US,D,19910726,000000,2.62423,2.64576,2.59526,2.59526,942374.54793501,0
+USB.US,D,19910729,000000,2.60964,2.62423,2.59526,2.60964,650596.00901266,0
+USB.US,D,19910730,000000,2.60964,2.62423,2.57334,2.59526,988310.2954728,0
+USB.US,D,19910731,000000,2.59526,2.65995,2.59526,2.65995,1926963.6371145,0
+USB.US,D,19910801,000000,2.65995,2.65995,2.62423,2.62423,1386864.5678562,0
+USB.US,D,19910802,000000,2.64576,2.67463,2.62423,2.65995,840562.46636103,0
+USB.US,D,19910805,000000,2.64576,2.65995,2.60964,2.64576,619558.36937221,0
+USB.US,D,19910806,000000,2.62423,2.71104,2.60964,2.71104,1278847.4105494,0
+USB.US,D,19910807,000000,2.68941,2.72572,2.67463,2.71104,1483709.932299,0
+USB.US,D,19910808,000000,2.71104,2.79081,2.71104,2.77652,3293955.2059581,0
+USB.US,D,19910809,000000,2.77652,2.77652,2.7403,2.7403,1660019.7055958,0
+USB.US,D,19910812,000000,2.72572,2.80509,2.71104,2.79081,3144969.0182447,0
+USB.US,D,19910813,000000,2.80509,2.95719,2.80509,2.92107,3927179.455114,0
+USB.US,D,19910814,000000,2.92107,2.97197,2.84131,2.85579,3254228.6211452,0
+USB.US,D,19910815,000000,2.82673,2.94329,2.80509,2.92107,2551486.6801219,0
+USB.US,D,19910816,000000,2.8923,2.90649,2.85579,2.85579,2429802.6212832,0
+USB.US,D,19910819,000000,2.77652,2.79081,2.62423,2.77652,3641605.9919245,0
+USB.US,D,19910820,000000,2.80509,2.82673,2.77652,2.80509,1096326.4310316,0
+USB.US,D,19910821,000000,2.84131,2.90649,2.82673,2.8923,2272123.4014053,0
+USB.US,D,19910822,000000,2.92107,2.92107,2.87811,2.87811,2427325.9040798,0
+USB.US,D,19910823,000000,2.85579,2.8923,2.85579,2.87811,855460.57425837,0
+USB.US,D,19910826,000000,2.85579,2.8923,2.84131,2.87811,941126.9936011,0
+USB.US,D,19910827,000000,2.87811,2.8923,2.85579,2.87811,1109989.2455713,0
+USB.US,D,19910828,000000,2.88486,2.95034,2.84904,2.95034,1846258.8261628,0
+USB.US,D,19910829,000000,2.95034,2.97197,2.87811,2.95034,3202083.7108825,0
+USB.US,D,19910830,000000,2.95034,2.98646,2.93565,2.97197,3685064.0005109,0
+USB.US,D,19910903,000000,2.95034,2.97197,2.92107,2.93565,2493128.5201421,0
+USB.US,D,19910904,000000,2.93565,2.93565,2.76879,2.80509,36834494.342877,0
+USB.US,D,19910905,000000,2.78347,2.83446,2.73277,2.73277,2635908.6103748,0
+USB.US,D,19910906,000000,2.71848,2.75449,2.7037,2.73277,2039944.4463084,0
+USB.US,D,19910909,000000,2.73277,2.75449,2.71848,2.75449,516508.95094454,0
+USB.US,D,19910910,000000,2.71848,2.71848,2.68207,2.68207,735023.04800566,0
+USB.US,D,19910911,000000,2.68207,2.73277,2.68207,2.7037,1804039.1761782,0
+USB.US,D,19910912,000000,2.68207,2.73277,2.68207,2.73277,3688787.2503002,0
+USB.US,D,19910913,000000,2.68207,2.68207,2.566,2.566,4236332.8191372,0
+USB.US,D,19910916,000000,2.60211,2.68207,2.60211,2.63128,2106991.5514605,0
+USB.US,D,19910917,000000,2.66758,2.66758,2.5519,2.6531,3080406.8042801,0
+USB.US,D,19910918,000000,2.63128,2.66758,2.60211,2.63128,1175795.9486257,0
+USB.US,D,19910919,000000,2.66758,2.80509,2.66758,2.75449,2449671.5333038,0
+USB.US,D,19910920,000000,2.75449,2.75449,2.68207,2.7037,1914543.2681686,0
+USB.US,D,19910923,000000,2.68207,2.7037,2.63128,2.66758,1080190.9862805,0
+USB.US,D,19910924,000000,2.66758,2.7037,2.66758,2.66758,725097.78772758,0
+USB.US,D,19910925,000000,2.68207,2.78347,2.68207,2.76879,1719612.1371852,0
+USB.US,D,19910926,000000,2.76879,2.78347,2.75449,2.78347,1956757.8094131,0
+USB.US,D,19910927,000000,2.76879,2.78347,2.73277,2.75449,3457851.7625452,0
+USB.US,D,19910930,000000,2.71848,2.76879,2.71848,2.76879,910091.39745669,0
+USB.US,D,19911001,000000,2.75449,2.75449,2.68207,2.71848,1534616.48396,0
+USB.US,D,19911002,000000,2.7037,2.73277,2.66758,2.66758,2976113.9185106,0
+USB.US,D,19911003,000000,2.68207,2.71848,2.66758,2.7037,908849.97361092,0
+USB.US,D,19911004,000000,2.7037,2.80509,2.7037,2.75449,1083913.2143219,0
+USB.US,D,19911007,000000,2.71848,2.75449,2.7037,2.7037,2156655.6575277,0
+USB.US,D,19911008,000000,2.7037,2.80509,2.7037,2.78347,1254014.8466418,0
+USB.US,D,19911009,000000,2.78347,2.80509,2.75449,2.76879,941126.9936011,0
+USB.US,D,19911010,000000,2.80509,2.81987,2.75449,2.78347,1754378.135355,0
+USB.US,D,19911011,000000,2.76879,2.83446,2.76879,2.80509,758612.14457146,0
+USB.US,D,19911014,000000,2.81987,2.87057,2.76879,2.84904,509057.34262581,0
+USB.US,D,19911015,000000,2.87057,2.93565,2.84904,2.89945,2442221.9684811,0
+USB.US,D,19911016,000000,2.89945,3.03705,2.88486,2.97197,3363491.2892899,0
+USB.US,D,19911017,000000,2.93565,3.02266,2.89945,2.95034,1962969.0156342,0
+USB.US,D,19911018,000000,2.97197,3.10243,2.97197,3.07355,4716829.2393259,0
+USB.US,D,19911021,000000,3.07355,3.07355,3.00103,3.02266,4064992.8282155,0
+USB.US,D,19911022,000000,3.02266,3.02266,2.95034,2.98646,1990281.3619892,0
+USB.US,D,19911023,000000,3.02266,3.11701,3.00103,3.11701,1543307.4726285,0
+USB.US,D,19911024,000000,3.13874,3.16771,3.05143,3.05143,2907824.3677647,0
+USB.US,D,19911025,000000,3.05143,3.10243,3.03705,3.07355,825661.29321963,0
+USB.US,D,19911028,000000,3.07355,3.18934,3.05143,3.18934,2630950.0672277,0
+USB.US,D,19911029,000000,3.2186,3.2186,3.15312,3.16771,2486922.4226612,0
+USB.US,D,19911030,000000,3.20401,3.20401,3.05143,3.20401,1358305.6889152,0
+USB.US,D,19911031,000000,3.20401,3.29102,3.16771,3.25491,3143726.5726508,0
+USB.US,D,19911101,000000,3.2693,3.30551,3.25491,3.29102,1545793.3855641,0
+USB.US,D,19911104,000000,3.29102,3.30551,3.20401,3.2186,977134.41561674,0
+USB.US,D,19911105,000000,3.20401,3.24033,3.18934,3.24033,1715889.9091439,0
+USB.US,D,19911106,000000,3.2186,3.24033,3.20401,3.2186,1172067.5900962,0
+USB.US,D,19911107,000000,3.2186,3.30551,3.2186,3.2693,1950549.6684363,0
+USB.US,D,19911108,000000,3.29102,3.3198,3.29102,3.3198,1086398.1055095,0
+USB.US,D,19911111,000000,3.29102,3.34172,3.2693,3.2693,639423.19440067,0
+USB.US,D,19911112,000000,3.2693,3.3198,3.2693,3.30551,1035495.6408405,0
+USB.US,D,19911113,000000,3.25491,3.29102,3.18934,3.29102,1195657.7084101,0
+USB.US,D,19911114,000000,3.2693,3.3198,3.2693,3.29102,997003.32763729,0
+USB.US,D,19911115,000000,3.29102,3.29102,3.11701,3.11701,660531.48677095,0
+USB.US,D,19911118,000000,3.05143,3.13874,2.97197,3.11701,1652571.1625211,0
+USB.US,D,19911119,000000,3.05143,3.11701,2.97197,3.10243,1188210.1870834,0
+USB.US,D,19911120,000000,3.10243,3.15312,3.08785,3.10243,1124887.3534686,0
+USB.US,D,19911121,000000,3.08785,3.08785,3.02266,3.03705,654322.32404603,0
+USB.US,D,19911122,000000,3.05143,3.07355,3.02266,3.03705,728817.97227282,0
+USB.US,D,19911125,000000,3.05143,3.05143,2.98646,3.02266,569898.35029709,0
+USB.US,D,19911126,000000,3.02266,3.05143,2.98646,3.03705,512777.52717106,0
+USB.US,D,19911127,000000,3.03039,3.03039,2.94329,3.03039,481741.93102665,0
+USB.US,D,19911129,000000,3.01542,3.04458,2.99369,3.03039,322814.13506675,0
+USB.US,D,19911202,000000,3.01542,3.2186,2.99369,3.2186,1069014.0846764,0
+USB.US,D,19911203,000000,3.19668,3.19668,3.11701,3.11701,799588.32721426,0
+USB.US,D,19911204,000000,3.1314,3.14579,3.0807,3.11701,1020591.402455,0
+USB.US,D,19911205,000000,3.09499,3.09499,3.03039,3.06602,285568.3544494,0
+USB.US,D,19911206,000000,3.0807,3.11701,3.06602,3.0807,474287.25746387,0
+USB.US,D,19911209,000000,3.0807,3.1314,3.04458,3.09499,756135.42736803,0
+USB.US,D,19911210,000000,3.09499,3.14579,3.0807,3.1314,522710.96143332,0
+USB.US,D,19911211,000000,3.11701,3.1314,3.11701,3.1314,968447.51394037,0
+USB.US,D,19911212,000000,3.11701,3.23318,3.11701,3.23318,702748.07151151,0
+USB.US,D,19911213,000000,3.2186,3.28369,3.19668,3.2186,1843775.9784713,0
+USB.US,D,19911216,000000,3.24748,3.2693,3.23318,3.23318,1854945.7278392,0
+USB.US,D,19911217,000000,3.2186,3.2186,3.182,3.182,1881021.7590886,0
+USB.US,D,19911218,000000,3.19668,3.19668,3.182,3.182,653083.96544431,0
+USB.US,D,19911219,000000,3.182,3.19668,3.11701,3.1314,2118165.3878206,0
+USB.US,D,19911220,000000,3.14579,3.14579,3.11701,3.14579,526437.27646669,0
+USB.US,D,19911223,000000,3.14579,3.19668,3.1314,3.182,932443.1571688,0
+USB.US,D,19911224,000000,3.182,3.24748,3.182,3.23318,4891895.545281,0
+USB.US,D,19911226,000000,3.23318,3.29817,3.23318,3.24748,1874813.6181117,0
+USB.US,D,19911227,000000,3.28369,3.28369,3.2186,3.23318,1519711.2238265,0
+USB.US,D,19911230,000000,3.2186,3.29817,3.19668,3.29817,1627736.5551176,0
+USB.US,D,19911231,000000,3.2693,3.3198,3.2186,3.24748,3547246.5404173,0
+USB.US,D,19920102,000000,3.2186,3.34887,3.19668,3.33419,1887231.9435615,0
+USB.US,D,19920103,000000,3.3198,3.34887,3.29817,3.3198,2171552.7436771,0
+USB.US,D,19920106,000000,3.29817,3.37089,3.29817,3.33419,1519711.2238265,0
+USB.US,D,19920107,000000,3.29817,3.34887,3.29817,3.33419,1412938.5556096,0
+USB.US,D,19920108,000000,3.29817,3.45055,3.28369,3.38508,3964424.2139834,0
+USB.US,D,19920109,000000,3.43607,3.52289,3.42148,3.43607,2082162.052797,0
+USB.US,D,19920110,000000,3.43607,3.43607,3.37089,3.38508,1745688.1684347,0
+USB.US,D,19920113,000000,3.38508,3.48647,3.37089,3.45055,1691057.3452363,0
+USB.US,D,19920114,000000,3.45055,3.52289,3.45055,3.52289,1662503.5750354,0
+USB.US,D,19920115,000000,3.48647,3.62428,3.48647,3.55196,5315281.3598239,0
+USB.US,D,19920116,000000,3.53727,3.65345,3.52289,3.57348,5290448.7959163,0
+USB.US,D,19920117,000000,3.52289,3.65345,3.52289,3.62428,4696962.3708015,0
+USB.US,D,19920120,000000,3.63887,3.63887,3.57348,3.62428,3883715.3160396,0
+USB.US,D,19920121,000000,3.60245,3.62428,3.57348,3.60245,1352099.5914343,0
+USB.US,D,19920122,000000,3.57348,3.67507,3.57348,3.63887,3426806.9706686,0
+USB.US,D,19920123,000000,3.63887,3.74036,3.63887,3.68966,1139787.504862,0
+USB.US,D,19920124,000000,3.67507,3.70424,3.67507,3.67507,1114956.9844504,0
+USB.US,D,19920127,000000,3.68966,3.68966,3.65345,3.67507,1337199.440041,0
+USB.US,D,19920128,000000,3.67507,3.70424,3.65345,3.65345,2404973.1226197,0
+USB.US,D,19920129,000000,3.68966,3.70424,3.63887,3.63887,2025050.4254032,0
+USB.US,D,19920130,000000,3.63887,3.67507,3.62428,3.65345,1902128.0079629,0
+USB.US,D,19920131,000000,3.65345,3.67507,3.60245,3.67507,1204346.6535825,0
+USB.US,D,19920203,000000,3.67507,3.68966,3.65345,3.67507,715161.28822126,0
+USB.US,D,19920204,000000,3.67507,3.70424,3.65345,3.68966,1041702.7600694,0
+USB.US,D,19920205,000000,3.65345,3.70424,3.65345,3.65345,3667683.044922,0
+USB.US,D,19920206,000000,3.65345,3.70424,3.65345,3.67507,1267670.5089453,0
+USB.US,D,19920207,000000,3.65345,3.68966,3.62428,3.63887,2166591.1352861,0
+USB.US,D,19920210,000000,3.65345,3.77618,3.63887,3.75503,2265917.3039244,0
+USB.US,D,19920211,000000,3.72597,3.77618,3.68966,3.70424,927473.3747936,0
+USB.US,D,19920212,000000,3.68966,3.70424,3.65345,3.65345,3641605.9919245,0
+USB.US,D,19920213,000000,3.67507,3.68966,3.60245,3.67507,1375691.7532442,0
+USB.US,D,19920214,000000,3.68966,3.68966,3.65345,3.65345,939887.61325136,0
+USB.US,D,19920218,000000,3.65345,3.68966,3.65345,3.68966,886501.27914288,0
+USB.US,D,19920219,000000,3.67507,3.70424,3.65345,3.68966,881536.6055078,0
+USB.US,D,19920220,000000,3.67507,3.81297,3.67507,3.79066,1984072.1992643,0
+USB.US,D,19920221,000000,3.77618,3.84175,3.75503,3.81297,1575585.5143667,0
+USB.US,D,19920224,000000,3.79066,3.81297,3.79066,3.81297,1704711.9857918,0
+USB.US,D,19920225,000000,3.82012,3.82012,3.75503,3.75503,929955.20073714,0
+USB.US,D,19920226,000000,3.75503,3.82012,3.75503,3.82012,1051630.0638435,0
+USB.US,D,19920227,000000,3.80554,3.82012,3.76952,3.784,455671.00851733,0
+USB.US,D,19920228,000000,3.80554,3.82012,3.64591,3.71873,4056301.8395471,0
+USB.US,D,19920302,000000,3.75503,3.82012,3.75503,3.80554,1152203.7868158,0
+USB.US,D,19920303,000000,3.80554,3.85634,3.784,3.82012,702748.07151151,0
+USB.US,D,19920304,000000,3.82012,3.8346,3.76952,3.80554,1472536.095939,0
+USB.US,D,19920305,000000,3.76952,3.76952,3.64591,3.66812,3226912.1877981,0
+USB.US,D,19920306,000000,3.64591,3.64591,3.49382,3.51554,3244297.230379,0
+USB.US,D,19920309,000000,3.49382,3.53022,3.46504,3.46504,2668192.7826011,0
+USB.US,D,19920310,000000,3.47943,3.58093,3.47943,3.54461,4787606.7465035,0
+USB.US,D,19920311,000000,3.56624,3.59541,3.51554,3.53022,1672429.8570615,0
+USB.US,D,19920312,000000,3.51554,3.54461,3.51554,3.54461,1147240.1349287,0
+USB.US,D,19920313,000000,3.53022,3.58093,3.51554,3.56624,997003.32763729,0
+USB.US,D,19920316,000000,3.56624,3.59541,3.54461,3.54461,576099.33903785,0
+USB.US,D,19920317,000000,3.54461,3.59541,3.54461,3.56624,497883.50626581,0
+USB.US,D,19920318,000000,3.58093,3.64591,3.58093,3.64591,1009418.5878431,0
+USB.US,D,19920319,000000,3.63192,3.66812,3.59541,3.63192,645633.37887361,0
+USB.US,D,19920320,000000,3.59541,3.63192,3.58093,3.61733,1327273.1580148,0
+USB.US,D,19920323,000000,3.59541,3.63192,3.58093,3.61733,201139.27196035,0
+USB.US,D,19920324,000000,3.63192,3.66812,3.61733,3.63192,1024315.6739924,0
+USB.US,D,19920325,000000,3.61733,3.66812,3.59541,3.64591,1759344.8524862,0
+USB.US,D,19920326,000000,3.66812,3.68261,3.64591,3.66812,397312.84853761,0
+USB.US,D,19920327,000000,3.68261,3.68261,3.64591,3.66812,726332.0593372,0
+USB.US,D,19920330,000000,3.64591,3.66812,3.61733,3.63192,676671.01851407,0
+USB.US,D,19920331,000000,3.61733,3.64591,3.58093,3.61733,915059.13633584,0
+USB.US,D,19920401,000000,3.58093,3.61733,3.58093,3.61733,1484951.3561448,0
+USB.US,D,19920402,000000,3.58093,3.59541,3.54461,3.58093,1098813.3657152,0
+USB.US,D,19920403,000000,3.56624,3.56624,3.49382,3.51554,990794.16491237,0
+USB.US,D,19920406,000000,3.51554,3.51554,3.34172,3.41425,2093331.8021649,0
+USB.US,D,19920407,000000,3.39251,3.41425,3.30551,3.32714,2421117.7631029,0
+USB.US,D,19920408,000000,3.29102,3.32714,3.22555,3.27654,2874299.7934406,0
+USB.US,D,19920409,000000,3.32714,3.51554,3.32714,3.51554,1702232.2033443,0
+USB.US,D,19920410,000000,3.54461,3.54461,3.39251,3.42853,1222972.0982612,0
+USB.US,D,19920413,000000,3.39251,3.46504,3.39251,3.44292,571137.73064683,0
+USB.US,D,19920414,000000,3.46504,3.58093,3.46504,3.53022,956030.21023855,0
+USB.US,D,19920415,000000,3.59541,3.784,3.59541,3.68261,3763284.942023,0
+USB.US,D,19920416,000000,3.70424,3.73301,3.64591,3.66812,1267670.5089453,0
+USB.US,D,19920420,000000,3.63192,3.64591,3.56624,3.59541,885263.94228919,0
+USB.US,D,19920421,000000,3.59541,3.61733,3.56624,3.58093,620803.88021007,0
+USB.US,D,19920422,000000,3.59541,3.82012,3.58093,3.784,3811706.6024964,0
+USB.US,D,19920423,000000,3.75503,3.82012,3.70424,3.82012,3439226.3178664,0
+USB.US,D,19920424,000000,3.85634,3.85634,3.73301,3.73301,1142267.2873095,0
+USB.US,D,19920427,000000,3.73301,3.75503,3.70424,3.73301,1763067.0805275,0
+USB.US,D,19920428,000000,3.71873,3.71873,3.68261,3.70424,660531.48677095,0
+USB.US,D,19920429,000000,3.70424,3.73301,3.70424,3.73301,1827633.381484,0
+USB.US,D,19920430,000000,3.73301,3.784,3.71873,3.75503,2772486.6901186,0
+USB.US,D,19920501,000000,3.71873,3.71873,3.49382,3.51554,6636342.2898698,0
+USB.US,D,19920504,000000,3.54461,3.59541,3.54461,3.54461,5418333.8434957,0
+USB.US,D,19920505,000000,3.56624,3.64591,3.53022,3.64591,5327695.5982817,0
+USB.US,D,19920506,000000,3.64591,3.64591,3.56624,3.58093,1900884.540621,0
+USB.US,D,19920507,000000,3.56624,3.61733,3.56624,3.61733,1249047.1077626,0
+USB.US,D,19920508,000000,3.59541,3.59541,3.54461,3.58093,1051630.0638435,0
+USB.US,D,19920511,000000,3.58093,3.64591,3.54461,3.64591,1129857.1358438,0
+USB.US,D,19920512,000000,3.63192,3.66812,3.61733,3.64591,1358305.6889152,0
+USB.US,D,19920513,000000,3.63192,3.66812,3.63192,3.63192,985828.46952926,0
+USB.US,D,19920514,000000,3.63192,3.63192,3.59541,3.61733,283088.57200191,0
+USB.US,D,19920515,000000,3.59541,3.59541,3.54461,3.59541,676671.01851407,0
+USB.US,D,19920518,000000,3.61733,3.61733,3.54461,3.54461,843045.31405258,0
+USB.US,D,19920519,000000,3.54461,3.58093,3.54461,3.58093,974652.58967321,0
+USB.US,D,19920520,000000,3.58093,3.61733,3.54461,3.61733,1299952.6376756,0
+USB.US,D,19920521,000000,3.58093,3.59541,3.54461,3.56624,640666.66174249,0
+USB.US,D,19920522,000000,3.56624,3.59541,3.54461,3.58093,329025.34128773,0
+USB.US,D,19920526,000000,3.58093,3.58093,3.53022,3.53022,730060.41786662,0
+USB.US,D,19920527,000000,3.54461,3.59541,3.54461,3.59541,2296955.9653129,0
+USB.US,D,19920528,000000,3.59541,3.63192,3.59541,3.63192,672941.63823663,0
+USB.US,D,19920529,000000,3.6098,3.79849,3.52289,3.58093,2853188.4358262,0
+USB.US,D,19920601,000000,3.54461,3.58093,3.52289,3.5591,588519.70798374,0
+USB.US,D,19920602,000000,3.5591,3.58093,3.54461,3.58093,415937.27146832,0
+USB.US,D,19920603,000000,3.5591,3.6098,3.5591,3.59541,3128827.4430054,0
+USB.US,D,19920604,000000,3.58093,3.6098,3.5591,3.5591,1149719.9173762,0
+USB.US,D,19920605,000000,3.5591,3.58093,3.54461,3.5591,1566895.5474463,0
+USB.US,D,19920608,000000,3.54461,3.59541,3.52289,3.59541,1447701.4885354,0
+USB.US,D,19920609,000000,3.58093,3.64591,3.58093,3.64591,2036220.1747711,0
+USB.US,D,19920610,000000,3.64591,3.66039,3.64591,3.66039,3092817.9774938,0
+USB.US,D,19920611,000000,3.66039,3.66039,3.64591,3.64591,753647.47093636,0
+USB.US,D,19920612,000000,3.64591,3.66039,3.64591,3.64591,1000726.5774266,0
+USB.US,D,19920615,000000,3.64591,3.66039,3.59541,3.6098,2866850.2286178,0
+USB.US,D,19920616,000000,3.6098,3.66039,3.58093,3.58093,2234871.4902998,0
+USB.US,D,19920617,000000,3.58093,3.58093,3.5084,3.5084,674191.23606658,0
+USB.US,D,19920618,000000,3.47199,3.47199,3.37089,3.4578,1607868.664845,0
+USB.US,D,19920619,000000,3.5084,3.5084,3.44292,3.47199,1062803.9002035,0
+USB.US,D,19920622,000000,3.47199,3.47199,3.44292,3.47199,1447701.4885354,0
+USB.US,D,19920623,000000,3.49382,3.54461,3.47199,3.52289,1291261.6490071,0
+USB.US,D,19920624,000000,3.52289,3.5591,3.5084,3.54461,861668.71523527,0
+USB.US,D,19920625,000000,3.5591,3.58093,3.52289,3.54461,1636424.4785419,0
+USB.US,D,19920626,000000,3.54461,3.5591,3.52289,3.5591,482982.33312441,0
+USB.US,D,19920629,000000,3.5591,3.6098,3.54461,3.59541,2326759.3333437,0
+USB.US,D,19920630,000000,3.58093,3.6098,3.58093,3.6098,1938133.3864825,0
+USB.US,D,19920701,000000,3.6098,3.6969,3.59541,3.6969,1950549.6684363,0
+USB.US,D,19920702,000000,3.71873,3.79849,3.6969,3.784,2155414.233682,0
+USB.US,D,19920706,000000,3.79849,3.82012,3.73301,3.76952,1018111.6200076,0
+USB.US,D,19920707,000000,3.7475,3.76952,3.71873,3.71873,849261.62901366,0
+USB.US,D,19920708,000000,3.6969,3.6969,3.64591,3.64591,963476.70981716,0
+USB.US,D,19920709,000000,3.64591,3.7475,3.64591,3.71873,2185218.6234608,0
+USB.US,D,19920710,000000,3.7475,3.784,3.7475,3.7475,846765.49859782,0
+USB.US,D,19920713,000000,3.7475,3.76952,3.73301,3.7475,1100055.811309,0
+USB.US,D,19920714,000000,3.7475,3.7475,3.71873,3.71873,646870.7157273,0
+USB.US,D,19920715,000000,3.6969,3.71873,3.66039,3.66039,489190.47410132,0
+USB.US,D,19920716,000000,3.63192,3.63192,3.5591,3.58093,1426597.2831572,0
+USB.US,D,19920717,000000,3.5591,3.5591,3.52289,3.54461,409729.13049142,0
+USB.US,D,19920720,000000,3.54461,3.54461,3.5084,3.54461,1293746.5401947,0
+USB.US,D,19920721,000000,3.5591,3.58093,3.52289,3.58093,1512265.7459959,0
+USB.US,D,19920722,000000,3.5591,3.6098,3.54461,3.59541,1154686.6345073,0
+USB.US,D,19920723,000000,3.64591,3.64591,3.6098,3.64591,1427833.5982629,0
+USB.US,D,19920724,000000,3.63192,3.63192,3.59541,3.6098,396071.42469184,0
+USB.US,D,19920727,000000,3.63192,3.63192,3.59541,3.59541,2859399.6420472,0
+USB.US,D,19920728,000000,3.58093,3.63192,3.5591,3.6098,1213039.6857469,0
+USB.US,D,19920729,000000,3.6098,3.66039,3.59541,3.64591,1328507.4296245,0
+USB.US,D,19920730,000000,3.64591,3.64591,3.63192,3.63192,459392.21481059,0
+USB.US,D,19920731,000000,3.63192,3.66039,3.6098,3.6098,511540.19031737,0
+USB.US,D,19920803,000000,3.63192,3.64591,3.63192,3.64591,1610350.4907886,0
+USB.US,D,19920804,000000,3.63192,3.63192,3.54461,3.5591,775997.18715243,0
+USB.US,D,19920805,000000,3.54461,3.5591,3.54461,3.5591,720126.98360436,0
+USB.US,D,19920806,000000,3.54461,3.54461,3.47199,3.52289,982106.24148798,0
+USB.US,D,19920807,000000,3.5084,3.58093,3.5084,3.52289,2910309.2589523,0
+USB.US,D,19920810,000000,3.54461,3.59541,3.54461,3.58093,453186.11732974,0
+USB.US,D,19920811,000000,3.58093,3.58093,3.5084,3.5084,778480.03484398,0
+USB.US,D,19920812,000000,3.5084,3.54461,3.5084,3.54461,1059084.7374063,0
+USB.US,D,19920813,000000,3.5084,3.52289,3.49382,3.52289,911331.79955444,0
+USB.US,D,19920814,000000,3.5084,3.52289,3.44292,3.5084,1174552.4812838,0
+USB.US,D,19920817,000000,3.5084,3.52289,3.5084,3.5084,663014.3344625,0
+USB.US,D,19920818,000000,3.52289,3.52289,3.44292,3.44292,2125611.8873992,0
+USB.US,D,19920819,000000,3.44292,3.44292,3.37089,3.38508,4145696.6174192,0
+USB.US,D,19920820,000000,3.42148,3.42148,3.30551,3.30551,2550238.10404,0
+USB.US,D,19920821,000000,3.33419,3.37089,3.30551,3.3198,1434047.8697279,0
+USB.US,D,19920824,000000,3.30551,3.30551,3.23318,3.23318,8008306.7063326,0
+USB.US,D,19920825,000000,3.23318,3.3198,3.182,3.30551,16416410.130643,0
+USB.US,D,19920826,000000,3.3198,3.37089,3.30551,3.35621,1272637.2260764,0
+USB.US,D,19920827,000000,3.37089,3.43607,3.37089,3.39947,4472234.0022753,0
+USB.US,D,19920828,000000,3.39947,3.42148,3.38508,3.42148,481741.93102665,0
+USB.US,D,19920831,000000,3.42148,3.43607,3.38508,3.39947,4529347.6731651,0
+USB.US,D,19920901,000000,3.42148,3.42148,3.38508,3.39947,2144236.3103299,0
+USB.US,D,19920902,000000,3.39947,3.4578,3.39947,3.43607,1131096.5161935,0
+USB.US,D,19920903,000000,3.43607,3.4578,3.42148,3.43607,595966.20756235,0
+USB.US,D,19920904,000000,3.43607,3.4578,3.42148,3.4578,924992.57059809,0
+USB.US,D,19920908,000000,3.42148,3.42148,3.39947,3.42148,787176.13225254,0
+USB.US,D,19920909,000000,3.39947,3.42148,3.37089,3.38508,932443.1571688,0
+USB.US,D,19920910,000000,3.38508,3.39947,3.34887,3.38508,728817.97227282,0
+USB.US,D,19920911,000000,3.38508,3.4578,3.37089,3.4578,1072741.4214578,0
+USB.US,D,19920914,000000,3.47199,3.47199,3.4578,3.47199,901400.40878824,0
+USB.US,D,19920915,000000,3.4578,3.4578,3.42148,3.4578,2808495.1338823,0
+USB.US,D,19920916,000000,3.43607,3.52289,3.42148,3.48647,1180757.5570167,0
+USB.US,D,19920917,000000,3.4578,3.52289,3.43607,3.5084,908849.97361092,0
+USB.US,D,19920918,000000,3.48647,3.48647,3.42148,3.4578,922511.76640258,0
+USB.US,D,19920921,000000,3.4578,3.4578,3.42148,3.42148,1540821.5596929,0
+USB.US,D,19920922,000000,3.42148,3.43607,3.34887,3.34887,641908.08558827,0
+USB.US,D,19920923,000000,3.37089,3.39947,3.34887,3.39947,258250.89935419,0
+USB.US,D,19920924,000000,3.39947,3.42148,3.37089,3.38508,901400.40878824,0
+USB.US,D,19920925,000000,3.38508,3.43607,3.38508,3.39947,1174552.4812838,0
+USB.US,D,19920928,000000,3.39947,3.42148,3.38508,3.39947,929955.20073714,0
+USB.US,D,19920929,000000,3.42148,3.42148,3.38508,3.39947,839320.02076723,0
+USB.US,D,19920930,000000,3.39947,3.39947,3.34887,3.34887,3282783.4130941,0
+USB.US,D,19921001,000000,3.34887,3.37089,3.33419,3.37089,407242.19580777,0
+USB.US,D,19921002,000000,3.38508,3.42148,3.37089,3.42148,1255257.2922356,0
+USB.US,D,19921005,000000,3.39947,3.39947,3.34887,3.38508,913815.66899403,0
+USB.US,D,19921006,000000,3.37089,3.42148,3.34887,3.39947,514020.99451288,0
+USB.US,D,19921007,000000,3.39947,3.43607,3.38508,3.43607,394825.91385397,0
+USB.US,D,19921008,000000,3.39947,3.43607,3.39947,3.43607,659288.01942913,0
+USB.US,D,19921009,000000,3.42148,3.42148,3.37089,3.38508,444492.06341721,0
+USB.US,D,19921012,000000,3.37089,3.39947,3.37089,3.38508,127884.02583132,0
+USB.US,D,19921013,000000,3.38508,3.42148,3.38508,3.39947,1410456.7296661,0
+USB.US,D,19921014,000000,3.42148,3.47199,3.42148,3.43607,2054842.5542058,0
+USB.US,D,19921015,000000,3.39947,3.42148,3.38508,3.39947,582314.6322509,0
+USB.US,D,19921016,000000,3.39947,3.42148,3.39947,3.39947,383654.12099001,0
+USB.US,D,19921019,000000,3.39947,3.42148,3.39947,3.42148,1073979.7800596,0
+USB.US,D,19921020,000000,3.42148,3.42148,3.38508,3.39947,1785417.8184915,0
+USB.US,D,19921021,000000,3.39947,3.42148,3.38508,3.39947,720126.98360436,0
+USB.US,D,19921022,000000,3.38508,3.39947,3.38508,3.39947,830631.07559482,0
+USB.US,D,19921023,000000,3.39947,3.48647,3.39947,3.48647,2123132.1049516,0
+USB.US,D,19921026,000000,3.48647,3.48647,3.43607,3.48647,2010146.1870177,0
+USB.US,D,19921027,000000,3.4578,3.54461,3.4578,3.5084,2688058.6293776,0
+USB.US,D,19921028,000000,3.5084,3.52289,3.48647,3.5084,1936892.9843847,0
+USB.US,D,19921029,000000,3.5084,3.59541,3.5084,3.59541,1040461.3362237,0
+USB.US,D,19921030,000000,3.5591,3.5591,3.52289,3.54461,109261.64639666,0
+USB.US,D,19921102,000000,3.52289,3.5591,3.52289,3.5591,567411.41561345,0
+USB.US,D,19921103,000000,3.5591,3.57348,3.54461,3.5591,424626.21664073,0
+USB.US,D,19921104,000000,3.5591,3.59541,3.5591,3.57348,636940.34670912,0
+USB.US,D,19921105,000000,3.57348,3.59541,3.5591,3.57348,504085.51675459,0
+USB.US,D,19921106,000000,3.6098,3.6098,3.57348,3.57348,777238.6109982,0
+USB.US,D,19921109,000000,3.5084,3.52289,3.4578,3.48647,15892457.745364,0
+USB.US,D,19921110,000000,3.48647,3.54461,3.47199,3.54461,6532044.2953602,0
+USB.US,D,19921111,000000,3.54461,3.57348,3.52289,3.57348,5106692.5230408,0
+USB.US,D,19921112,000000,3.5591,3.5591,3.52289,3.54461,2498097.2807692,0
+USB.US,D,19921113,000000,3.54461,3.54461,3.5084,3.5084,2915270.8673433,0
+USB.US,D,19921116,000000,3.5084,3.52289,3.48647,3.48647,1138544.0375201,0
+USB.US,D,19921117,000000,3.5084,3.5084,3.47199,3.48647,2635908.6103748,0
+USB.US,D,19921118,000000,3.48647,3.52289,3.48647,3.52289,2916512.2911891,0
+USB.US,D,19921119,000000,3.52289,3.54461,3.5084,3.5084,2277096.2490246,0
+USB.US,D,19921120,000000,3.48647,3.5591,3.48647,3.54461,4551697.3893812,0
+USB.US,D,19921123,000000,3.5591,3.57348,3.5084,3.54461,4165564.5076917,0
+USB.US,D,19921124,000000,3.54461,3.59541,3.54461,3.59541,3204562.471582,0
+USB.US,D,19921125,000000,3.59541,3.64591,3.57348,3.6098,4021533.7978812,0
+USB.US,D,19921127,000000,3.64591,3.6969,3.64591,3.67507,1527167.9408853,0
+USB.US,D,19921130,000000,3.67507,3.71168,3.67507,3.71168,1528408.3429831,0
+USB.US,D,19921201,000000,3.71168,3.76198,3.6969,3.7475,3457851.7625452,0
+USB.US,D,19921202,000000,3.7475,3.76198,3.6969,3.6969,2489403.2268568,0
+USB.US,D,19921203,000000,3.6969,3.71168,3.6969,3.71168,2296955.9653129,0
+USB.US,D,19921204,000000,3.71168,3.7475,3.71168,3.7475,654322.32404603,0
+USB.US,D,19921207,000000,3.73301,3.76198,3.73301,3.76198,2003940.0895368,0
+USB.US,D,19921208,000000,3.7475,3.76198,3.7475,3.76198,689087.30046787,0
+USB.US,D,19921209,000000,3.76198,3.76198,3.66039,3.66039,1034251.1517506,0
+USB.US,D,19921210,000000,3.66039,3.6969,3.66039,3.66039,1833841.522461,0
+USB.US,D,19921211,000000,3.67507,3.6969,3.66039,3.67507,336472.86261436,0
+USB.US,D,19921214,000000,3.66039,3.66039,3.6098,3.62428,1225453.9242048,0
+USB.US,D,19921215,000000,3.6098,3.62428,3.55196,3.62428,4546729.6505021,0
+USB.US,D,19921216,000000,3.6098,3.64591,3.6098,3.64591,2305647.9757294,0
+USB.US,D,19921217,000000,3.62428,3.67507,3.62428,3.67507,2977355.3423563,0
+USB.US,D,19921218,000000,3.67507,3.71168,3.67507,3.6969,3501306.7058874,0
+USB.US,D,19921221,000000,3.6969,3.71168,3.66039,3.67507,3050607.5232414,0
+USB.US,D,19921222,000000,3.71168,3.76198,3.71168,3.7475,1615318.2296677,0
+USB.US,D,19921223,000000,3.7475,3.87072,3.73301,3.8346,3546003.0730755,0
+USB.US,D,19921224,000000,3.8346,3.8346,3.784,3.784,655567.83488389,0
+USB.US,D,19921228,000000,3.79849,3.8346,3.79849,3.82012,888985.14858245,0
+USB.US,D,19921229,000000,3.79849,3.88531,3.79849,3.87072,2265917.3039244,0
+USB.US,D,19921230,000000,3.87072,3.99423,3.87072,3.95773,4158115.9646171,0
+USB.US,D,19921231,000000,3.95773,3.97241,3.92151,3.94305,1227938.8153923,0
+USB.US,D,19930104,000000,3.92151,3.92151,3.82012,3.87072,1643874.0433645,0
+USB.US,D,19930105,000000,3.88531,3.90713,3.87072,3.90713,7160300.805637,0
+USB.US,D,19930106,000000,3.90713,3.90713,3.87072,3.88531,6448864.8107011,0
+USB.US,D,19930107,000000,3.90713,3.92151,3.82012,3.8346,2368968.7658481,0
+USB.US,D,19930108,000000,3.8346,3.85634,3.79849,3.8346,1294992.0510325,0
+USB.US,D,19930111,000000,3.8346,3.88531,3.8346,3.87072,1520957.7564124,0
+USB.US,D,19930112,000000,3.85634,3.87072,3.82012,3.87072,1333475.1685036,0
+USB.US,D,19930113,000000,3.87072,3.90713,3.87072,3.90713,2699235.5309816,0
+USB.US,D,19930114,000000,3.92151,3.92151,3.87072,3.88531,2475751.6515453,0
+USB.US,D,19930115,000000,3.90713,3.94305,3.8346,3.92151,9488294.4105903,0
+USB.US,D,19930118,000000,3.94305,4.00882,3.92151,3.99423,1811492.8279929,0
+USB.US,D,19930119,000000,3.99423,4.11706,3.99423,4.11706,4304620.326387,0
+USB.US,D,19930120,000000,4.09543,4.16795,4.09543,4.13184,3512478.4987514,0
+USB.US,D,19930121,000000,4.13184,4.13184,4.04494,4.06627,1979107.5256292,0
+USB.US,D,19930122,000000,4.06627,4.06627,4.00882,4.03025,1448942.9123811,0
+USB.US,D,19930125,000000,4.00882,4.09543,4.00882,4.08094,4237580.373471,0
+USB.US,D,19930126,000000,4.09543,4.11706,4.08094,4.08094,2078435.7377636,0
+USB.US,D,19930127,000000,4.11706,4.11706,4.09543,4.09543,1691057.3452363,0
+USB.US,D,19930128,000000,4.11706,4.11706,4.08094,4.09543,2942589.3441864,0
+USB.US,D,19930129,000000,4.09543,4.15328,4.09543,4.13184,2301924.72594,0
+USB.US,D,19930201,000000,4.13184,4.18254,4.13184,4.18254,1624008.1965881,0
+USB.US,D,19930202,000000,4.18254,4.18254,4.11706,4.15328,1196902.1974999,0
+USB.US,D,19930203,000000,4.16795,4.24067,4.16795,4.21865,2979838.1900479,0
+USB.US,D,19930204,000000,4.21865,4.29138,4.20417,4.25506,2089611.6176197,0
+USB.US,D,19930205,000000,4.20417,4.25506,4.20417,4.24067,4889411.6758414,0
+USB.US,D,19930208,000000,4.20417,4.21865,4.20417,4.21865,2192664.1012914,0
+USB.US,D,19930209,000000,4.20417,4.21865,4.13184,4.16795,1031766.2605631,0
+USB.US,D,19930210,000000,4.15328,4.16795,4.11706,4.13184,2334205.8329223,0
+USB.US,D,19930211,000000,4.13184,4.18254,4.13184,4.16795,2558932.1579524,0
+USB.US,D,19930212,000000,4.16795,4.18254,4.15328,4.18254,1308642.604596,0
+USB.US,D,19930216,000000,4.16795,4.16795,4.08094,4.09543,2260951.6085413,0
+USB.US,D,19930217,000000,4.08094,4.09543,3.99423,4.00882,4444926.7646603,0
+USB.US,D,19930218,000000,4.00882,4.06627,3.97241,4.03025,1908335.1271917,0
+USB.US,D,19930219,000000,4.00882,4.16795,4.00882,4.16795,2393798.2645116,0
+USB.US,D,19930222,000000,4.16795,4.18254,4.15328,4.18254,1195657.7084101,0
+USB.US,D,19930223,000000,4.16795,4.18254,4.13184,4.15328,11911892.977888,0
+USB.US,D,19930224,000000,4.15328,4.18254,4.15328,4.18254,2152930.3642424,0
+USB.US,D,19930225,000000,4.20417,4.24067,4.18254,4.24067,2767520.9947354,0
+USB.US,D,19930226,000000,4.20417,4.24067,4.20417,4.21865,1076465.6929952,0
+USB.US,D,19930301,000000,4.21865,4.30605,4.21865,4.29138,2827120.578561,0
+USB.US,D,19930302,000000,4.27698,4.32758,4.27698,4.30605,2036220.1747711,0
+USB.US,D,19930303,000000,4.34187,4.37819,4.30605,4.34187,6446376.8542694,0
+USB.US,D,19930304,000000,4.3635,4.3635,4.32758,4.34187,1407972.8602264,0
+USB.US,D,19930305,000000,4.3635,4.37819,4.32758,4.3635,1190687.9260349,0
+USB.US,D,19930308,000000,4.3635,4.39981,4.34187,4.39981,1700986.6925064,0
+USB.US,D,19930309,000000,4.37819,4.48701,4.37819,4.43642,1830114.1856796,0
+USB.US,D,19930310,000000,4.43642,4.48701,4.43642,4.46509,1821423.1970111,0
+USB.US,D,19930311,000000,4.46509,4.52323,4.45071,4.46509,1807764.4694635,0
+USB.US,D,19930312,000000,4.45071,4.45071,4.3635,4.37819,1890955.1933509,0
+USB.US,D,19930315,000000,4.4142,4.4142,4.32758,4.3635,1727057.6150158,0
+USB.US,D,19930316,000000,4.3635,4.46509,4.3635,4.45071,7340332.8069751,0
+USB.US,D,19930317,000000,4.45071,4.45071,4.39981,4.43642,1621526.3706445,0
+USB.US,D,19930318,000000,4.45071,4.46509,4.4142,4.46509,754890.93827818,0
+USB.US,D,19930319,000000,4.46509,4.46509,4.45071,4.46509,2375174.863329,0
+USB.US,D,19930322,000000,4.45071,4.45071,4.4142,4.43642,3224425.2531144,0
+USB.US,D,19930323,000000,4.4142,4.46509,4.4142,4.43642,1537099.3316516,0
+USB.US,D,19930324,000000,4.4142,4.46509,4.4142,4.45071,1658773.17301,0
+USB.US,D,19930325,000000,4.43642,4.45071,4.4142,4.45071,1227938.8153923,0
+USB.US,D,19930326,000000,4.43642,4.45071,4.4142,4.43642,271911.67039784,0
+USB.US,D,19930329,000000,4.39981,4.43642,4.39981,4.39981,620803.88021007,0
+USB.US,D,19930330,000000,4.43642,4.45071,4.39981,4.4142,1339680.2442364,0
+USB.US,D,19930331,000000,4.4142,4.45071,4.39981,4.45071,1334716.5923494,0
+USB.US,D,19930401,000000,4.43642,4.5016,4.43642,4.48701,1707195.8552314,0
+USB.US,D,19930402,000000,4.45071,4.45071,4.43642,4.45071,2814704.2966072,0
+USB.US,D,19930405,000000,4.43642,4.5016,4.43642,4.46509,2892923.1946233,0
+USB.US,D,19930406,000000,4.46509,4.48701,4.45071,4.48701,1545793.3855641,0
+USB.US,D,19930407,000000,4.52323,4.66083,4.5016,4.64635,6807682.2807913,0
+USB.US,D,19930408,000000,4.64635,4.78425,4.64635,4.69773,2848230.9144273,0
+USB.US,D,19930412,000000,4.71897,4.76977,4.69773,4.71897,1478743.215168,0
+USB.US,D,19930413,000000,4.73355,4.80569,4.73355,4.76977,2401250.8945785,0
+USB.US,D,19930414,000000,4.76977,4.76977,4.69773,4.71897,1389349.4590438,0
+USB.US,D,19930415,000000,4.73355,4.73355,4.53752,4.55915,3678852.7942899,0
+USB.US,D,19930416,000000,4.55915,4.64635,4.5016,4.64635,2423598.5672985,0
+USB.US,D,19930419,000000,4.61024,4.66083,4.61024,4.64635,1220491.2940657,0
+USB.US,D,19930420,000000,4.62482,4.64635,4.5016,4.53752,2503058.8891603,0
+USB.US,D,19930421,000000,4.48701,4.48701,4.29138,4.34187,7535257.8074704,0
+USB.US,D,19930422,000000,4.32758,4.34187,4.13184,4.13184,5872759.3411751,0
+USB.US,D,19930423,000000,4.16795,4.16795,4.04494,4.09543,11784007.93031,0
+USB.US,D,19930426,000000,4.04494,4.09543,3.97241,4.00882,6075139.0152332,0
+USB.US,D,19930427,000000,4.00882,4.20417,4.00882,4.20417,5538770.3480003,0
+USB.US,D,19930428,000000,4.18254,4.21865,4.15328,4.15328,1735752.6906763,0
+USB.US,D,19930429,000000,4.11706,4.16795,4.11706,4.15328,1727057.6150158,0
+USB.US,D,19930430,000000,4.15328,4.21865,4.15328,4.18254,2129341.2676766,0
+USB.US,D,19930503,000000,4.20417,4.20417,4.16795,4.16795,1399279.828062,0
+USB.US,D,19930504,000000,4.16795,4.16795,4.11706,4.15328,1895920.888734,0
+USB.US,D,19930505,000000,4.11706,4.24067,4.11706,4.16795,2032492.8379897,0
+USB.US,D,19930506,000000,4.18254,4.20417,4.16795,4.18254,3228155.6551399,0
+USB.US,D,19930507,000000,4.16795,4.18254,4.15328,4.16795,2557694.8210987,0
+USB.US,D,19930510,000000,4.13184,4.16795,4.11706,4.16795,1863637.7382557,0
+USB.US,D,19930511,000000,4.18254,4.30605,4.16795,4.30605,2011386.5891154,0
+USB.US,D,19930512,000000,4.27698,4.29138,4.24067,4.25506,1034251.1517506,0
+USB.US,D,19930513,000000,4.24067,4.25506,4.20417,4.20417,1893440.0845385,0
+USB.US,D,19930514,000000,4.16795,4.16795,4.05951,4.08094,2034981.8161694,0
+USB.US,D,19930517,000000,4.08094,4.08094,4.04494,4.04494,1583037.1226854,0
+USB.US,D,19930518,000000,4.04494,4.09543,4.04494,4.09543,1902128.0079629,0
+USB.US,D,19930519,000000,4.05951,4.15328,4.04494,4.13184,1543307.4726285,0
+USB.US,D,19930520,000000,4.15328,4.15328,4.11706,4.13184,2088368.1502778,0
+USB.US,D,19930521,000000,4.11706,4.15328,4.11706,4.13184,947341.26506613,0
+USB.US,D,19930524,000000,4.09543,4.09543,4.05951,4.05951,286808.75654716,0
+USB.US,D,19930525,000000,4.08094,4.13184,4.04494,4.13184,2032492.8379897,0
+USB.US,D,19930526,000000,4.16795,4.24067,4.15328,4.20417,2534102.6592889,0
+USB.US,D,19930527,000000,4.20417,4.25506,4.20417,4.24067,2840779.3061086,0
+USB.US,D,19930528,000000,4.21865,4.21865,4.16795,4.20417,1403004.0995993,0
+USB.US,D,19930601,000000,4.20417,4.25506,4.16795,4.21865,2061056.8256708,0
+USB.US,D,19930602,000000,4.20417,4.21865,4.16795,4.18254,1965451.8633257,0
+USB.US,D,19930603,000000,4.18254,4.18254,4.08094,4.13184,1640148.7500792,0
+USB.US,D,19930604,000000,4.13184,4.13184,4.04494,4.04494,630727.0969921,0
+USB.US,D,19930607,000000,4.04494,4.04494,3.79066,3.81297,5582224.2695946,0
+USB.US,D,19930608,000000,3.82717,3.82717,3.68966,3.74036,11322130.824311,0
+USB.US,D,19930609,000000,3.79066,3.82717,3.76198,3.81297,4447406.5471078,0
+USB.US,D,19930610,000000,3.82717,3.95773,3.82717,3.95773,3252990.2625435,0
+USB.US,D,19930611,000000,3.92151,3.97241,3.89979,3.89979,1828872.7618338,0
+USB.US,D,19930614,000000,3.936,3.936,3.86338,3.89979,5501521.5021389,0
+USB.US,D,19930615,000000,3.89979,3.89979,3.86338,3.88531,5761016.890583,0
+USB.US,D,19930616,000000,3.89979,3.92151,3.86338,3.89979,2193904.5033892,0
+USB.US,D,19930617,000000,3.89979,3.97241,3.88531,3.95773,2228667.4363149,0
+USB.US,D,19930618,000000,3.92151,4.00882,3.92151,3.9867,5328937.0221274,0
+USB.US,D,19930621,000000,4.04494,4.11706,4.04494,4.11706,3897375.0653352,0
+USB.US,D,19930622,000000,4.09543,4.15328,4.09543,4.15328,2515474.149366,0
+USB.US,D,19930623,000000,4.15328,4.18254,4.11706,4.11706,1982829.7536705,0
+USB.US,D,19930624,000000,4.11706,4.20417,4.11706,4.20417,2837049.9258311,0
+USB.US,D,19930625,000000,4.20417,4.21865,4.18254,4.21865,1304916.2895626,0
+USB.US,D,19930628,000000,4.21865,4.32758,4.21865,4.27698,1676158.2155909,0
+USB.US,D,19930629,000000,4.27698,4.32758,4.25506,4.3132,2119409.8769104,0
+USB.US,D,19930630,000000,4.32758,4.39981,4.29138,4.39981,2304410.6388757,0
+USB.US,D,19930701,000000,4.3635,4.4142,4.3635,4.39981,3444195.0784935,0
+USB.US,D,19930702,000000,4.38572,4.38572,4.27698,4.3132,780966.96952762,0
+USB.US,D,19930706,000000,4.29138,4.38572,4.29138,4.3635,1561930.8738111,0
+USB.US,D,19930707,000000,4.3635,4.39981,4.3635,4.39981,993280.07784799,0
+USB.US,D,19930708,000000,4.39981,4.54447,4.39981,4.54447,1739480.0274577,0
+USB.US,D,19930709,000000,4.52323,4.54447,4.4142,4.4142,2159143.6139594,0
+USB.US,D,19930712,000000,4.4142,4.43642,4.3635,4.3635,1205592.1644204,0
+USB.US,D,19930713,000000,4.38572,4.4142,4.38572,4.39981,3031983.1003106,0
+USB.US,D,19930714,000000,4.39981,4.4142,4.21865,4.24067,4047611.8726267,0
+USB.US,D,19930715,000000,4.21865,4.34931,4.20417,4.32758,2165344.6027001,0
+USB.US,D,19930716,000000,4.32758,4.4142,4.3132,4.38572,2549001.7889343,0
+USB.US,D,19930719,000000,4.34931,4.34931,4.25506,4.3132,2905339.4765771,0
+USB.US,D,19930720,000000,4.32758,4.4142,4.32758,4.38572,2291996.4004179,0
+USB.US,D,19930721,000000,4.3635,4.38572,4.34931,4.34931,2201353.0464638,0
+USB.US,D,19930722,000000,4.34931,4.34931,4.25506,4.29138,2186453.9168185,0
+USB.US,D,19930723,000000,4.29138,4.32758,4.27698,4.3132,1456391.4554558,0
+USB.US,D,19930726,000000,4.3132,4.4142,4.3132,4.4142,1885985.4109757,0
+USB.US,D,19930727,000000,4.39981,4.39981,4.29138,4.34931,1663741.9336371,0
+USB.US,D,19930728,000000,4.3132,4.34931,4.29138,4.29138,2787388.885008,0
+USB.US,D,19930729,000000,4.3132,4.34931,4.3132,4.32758,2346623.1366242,0
+USB.US,D,19930730,000000,4.32758,4.34931,4.32758,4.32758,1327273.1580148,0
+USB.US,D,19930802,000000,4.3132,4.39981,4.3132,4.34931,1792864.3180701,0
+USB.US,D,19930803,000000,4.34931,4.43642,4.32758,4.39981,2345376.6040382,0
+USB.US,D,19930804,000000,4.3635,4.38572,4.32758,4.34931,792140.80588763,0
+USB.US,D,19930805,000000,4.34931,4.38572,4.32758,4.34931,1018111.6200076,0
+USB.US,D,19930806,000000,4.3132,4.4142,4.3132,4.38572,2751382.4847404,0
+USB.US,D,19930809,000000,4.3635,4.38572,4.34931,4.3635,1260219.9223745,0
+USB.US,D,19930810,000000,4.4142,4.43642,4.38572,4.4142,3112684.8460183,0
+USB.US,D,19930811,000000,4.4142,4.45071,4.4142,4.45071,1612834.3602281,0
+USB.US,D,19930812,000000,4.4142,4.50865,4.4142,4.45071,1520957.7564124,0
+USB.US,D,19930813,000000,4.43642,4.52323,4.43642,4.50865,1124887.3534686,0
+USB.US,D,19930816,000000,4.52323,4.52323,4.4142,4.43642,2340411.9304031,0
+USB.US,D,19930817,000000,4.43642,4.43642,4.38572,4.39981,1404247.5669411,0
+USB.US,D,19930818,000000,4.4142,4.48701,4.39981,4.47253,3446675.8826891,0
+USB.US,D,19930819,000000,4.45071,4.47253,4.43642,4.45071,821938.04343032,0
+USB.US,D,19930820,000000,4.43642,4.45071,4.4142,4.4142,2041188.9353982,0
+USB.US,D,19930823,000000,4.43642,4.43642,4.39981,4.4142,3447917.3065349,0
+USB.US,D,19930824,000000,4.4142,4.48701,4.39981,4.48701,706472.34304884,0
+USB.US,D,19930825,000000,4.48701,4.48701,4.4142,4.45071,947341.26506613,0
+USB.US,D,19930826,000000,4.48701,4.50865,4.47253,4.48701,885263.94228919,0
+USB.US,D,19930827,000000,4.50865,4.50865,4.4142,4.43642,907606.5062691,0
+USB.US,D,19930830,000000,4.43642,4.47253,4.43642,4.45071,987070.91512306,0
+USB.US,D,19930831,000000,4.43642,4.50865,4.43642,4.50865,2156655.6575277,0
+USB.US,D,19930901,000000,4.50865,4.50865,4.45071,4.48701,4747870.9659584,0
+USB.US,D,19930902,000000,4.48701,4.48701,4.43642,4.45071,2166591.1352861,0
+USB.US,D,19930903,000000,4.43642,4.47253,4.43642,4.45071,327780.85219788,0
+USB.US,D,19930907,000000,4.43642,4.45071,4.43642,4.43642,663014.3344625,0
+USB.US,D,19930908,000000,4.43642,4.43642,4.37819,4.37819,624520.99951125,0
+USB.US,D,19930909,000000,4.37819,4.54447,4.37819,4.52323,1610350.4907886,0
+USB.US,D,19930910,000000,4.52323,4.55915,4.52323,4.54447,1745688.1684347,0
+USB.US,D,19930913,000000,4.54447,4.59566,4.54447,4.58127,5777154.3788301,0
+USB.US,D,19930914,000000,4.54447,4.55915,4.48701,4.48701,2218738.0890448,0
+USB.US,D,19930915,000000,4.45071,4.52323,4.4142,4.48701,1098813.3657152,0
+USB.US,D,19930916,000000,4.48701,4.48701,4.43642,4.48701,1109989.2455713,0
+USB.US,D,19930917,000000,4.4142,4.45071,4.4142,4.43642,1727057.6150158,0
+USB.US,D,19930920,000000,4.45071,4.48701,4.45071,4.47253,1455155.1403501,0
+USB.US,D,19930921,000000,4.47253,4.48701,4.27698,4.34187,3482684.3264528,0
+USB.US,D,19930922,000000,4.34187,4.50865,4.34187,4.50865,2910309.2589523,0
+USB.US,D,19930923,000000,4.50865,4.55915,4.50865,4.54447,2313097.540552,0
+USB.US,D,19930924,000000,4.58127,4.66818,4.58127,4.63206,2522929.8446768,0
+USB.US,D,19930927,000000,4.63206,4.72612,4.63206,4.70439,1486193.8017386,0
+USB.US,D,19930928,000000,4.70439,4.75547,4.70439,4.72612,1416660.7836509,0
+USB.US,D,19930929,000000,4.7407,4.81332,4.7407,4.79139,1740715.3208154,0
+USB.US,D,19930930,000000,4.77681,4.828,4.77681,4.77681,5244514.0701265,0
+USB.US,D,19931001,000000,4.7407,4.77681,4.70439,4.77681,2917757.8020269,0
+USB.US,D,19931004,000000,4.79139,4.84963,4.79139,4.828,1831362.7617615,0
+USB.US,D,19931005,000000,4.828,4.90013,4.77681,4.77681,3980565.7892225,0
+USB.US,D,19931006,000000,4.77681,4.77681,4.72612,4.72612,1024315.6739924,0
+USB.US,D,19931007,000000,4.70439,4.70439,4.66818,4.69,666732.47551171,0
+USB.US,D,19931008,000000,4.70439,4.70439,4.63206,4.66818,944856.37387854,0
+USB.US,D,19931011,000000,4.66818,4.66818,4.65398,4.65398,322814.13506675,0
+USB.US,D,19931012,000000,4.65398,4.7407,4.65398,4.70439,2133067.58271,0
+USB.US,D,19931013,000000,4.72612,4.75547,4.70439,4.72612,1605386.8389015,0
+USB.US,D,19931014,000000,4.72612,4.81332,4.59566,4.65398,6201786.7259588,0
+USB.US,D,19931015,000000,4.65398,4.65398,4.55915,4.55915,1686093.6933492,0
+USB.US,D,19931018,000000,4.58127,4.58127,4.43642,4.45071,2048634.4132288,0
+USB.US,D,19931019,000000,4.45071,4.52323,4.45071,4.50865,2481957.7490262,0
+USB.US,D,19931020,000000,4.52323,4.55915,4.45071,4.45071,3974354.5830016,0
+USB.US,D,19931021,000000,4.4142,4.50865,4.4142,4.47253,2251017.152531,0
+USB.US,D,19931022,000000,4.47253,4.61748,4.47253,4.59566,4526864.8254736,0
+USB.US,D,19931025,000000,4.61748,4.63206,4.59566,4.63206,3136274.9643321,0
+USB.US,D,19931026,000000,4.63206,4.63206,4.50865,4.54447,5946015.6090521,0
+USB.US,D,19931027,000000,4.55915,4.55915,4.47253,4.48701,2817188.1660467,0
+USB.US,D,19931028,000000,4.48701,4.55915,4.48701,4.52323,997003.32763729,0
+USB.US,D,19931029,000000,4.48701,4.55915,4.47253,4.55915,2634670.251773,0
+USB.US,D,19931101,000000,4.55915,4.63206,4.54447,4.61748,2437255.25135,0
+USB.US,D,19931102,000000,4.58127,4.58127,4.50865,4.55915,2061056.8256708,0
+USB.US,D,19931103,000000,4.54447,4.55915,4.43642,4.45071,14628508.442711,0
+USB.US,D,19931104,000000,4.45071,4.47253,4.27698,4.3132,8688699.9528879,0
+USB.US,D,19931105,000000,4.3132,4.43642,4.25506,4.4142,1938133.3864825,0
+USB.US,D,19931108,000000,4.39981,4.43642,4.34187,4.3635,1539582.1793431,0
+USB.US,D,19931109,000000,4.39981,4.4142,4.3635,4.3635,1802799.7958285,0
+USB.US,D,19931110,000000,4.37819,4.37819,4.3132,4.32758,11693370.706843,0
+USB.US,D,19931111,000000,4.29138,4.29138,4.24067,4.24067,2529133.8986617,0
+USB.US,D,19931112,000000,4.25506,4.25506,4.24067,4.25506,2095812.6063605,0
+USB.US,D,19931115,000000,4.25506,4.27698,4.24067,4.27698,2274604.2056007,0
+USB.US,D,19931116,000000,4.25506,4.25506,4.18254,4.25506,2824632.6221293,0
+USB.US,D,19931117,000000,4.27698,4.27698,4.24067,4.25506,1324784.1798352,0
+USB.US,D,19931118,000000,4.25506,4.25506,4.18254,4.20417,1830114.1856796,0
+USB.US,D,19931119,000000,4.21865,4.21865,4.13184,4.18254,3406950.3196243,0
+USB.US,D,19931122,000000,4.18254,4.18254,4.11031,4.14643,1386864.5678562,0
+USB.US,D,19931123,000000,4.18254,4.18254,4.13184,4.13184,2241083.7182687,0
+USB.US,D,19931124,000000,4.16795,4.20417,4.16795,4.16795,871598.06250543,0
+USB.US,D,19931126,000000,4.16795,4.20417,4.14643,4.18254,1208072.9686158,0
+USB.US,D,19931129,000000,4.14643,4.27698,4.14643,4.25506,1190687.9260349,0
+USB.US,D,19931130,000000,4.25506,4.25506,4.14643,4.14643,2998457.5042385,0
+USB.US,D,19931201,000000,4.18254,4.27698,4.16795,4.25506,3554695.083492,0
+USB.US,D,19931202,000000,4.24067,4.24067,4.18254,4.20417,1461360.216083,0
+USB.US,D,19931203,000000,4.18254,4.20417,4.13184,4.18254,1822663.5991088,0
+USB.US,D,19931206,000000,4.20417,4.3132,4.20417,4.3132,1666223.7595806,0
+USB.US,D,19931207,000000,4.3132,4.34931,4.24067,4.24067,1560684.3412253,0
+USB.US,D,19931208,000000,4.21865,4.25506,4.18254,4.20417,1420387.0986843,0
+USB.US,D,19931209,000000,4.18254,4.20417,4.11031,4.14643,2619776.2308677,0
+USB.US,D,19931210,000000,4.11031,4.13184,4.09543,4.13184,1858675.1081166,0
+USB.US,D,19931213,000000,4.11031,4.11031,4.05951,4.09543,1845015.358821,0
+USB.US,D,19931214,000000,4.09543,4.11031,4.07399,4.09543,1733270.8647328,0
+USB.US,D,19931215,000000,4.09543,4.11031,4.07399,4.09543,3630431.1338165,0
+USB.US,D,19931216,000000,4.09543,4.14643,4.09543,4.13184,2649569.3814183,0
+USB.US,D,19931217,000000,4.16795,4.21865,4.14643,4.20417,1893440.0845385,0
+USB.US,D,19931220,000000,4.18254,4.25506,4.18254,4.25506,515263.44010668,0
+USB.US,D,19931221,000000,4.25506,4.27698,4.20417,4.21865,1070258.5737663,0
+USB.US,D,19931222,000000,4.20417,4.29138,4.20417,4.27698,2558932.1579524,0
+USB.US,D,19931223,000000,4.29138,4.39981,4.25506,4.39981,3297684.5862355,0
+USB.US,D,19931227,000000,4.38572,4.39981,4.34931,4.34931,2946310.5504797,0
+USB.US,D,19931228,000000,4.38572,4.50865,4.38572,4.49416,3228155.6551399,0
+USB.US,D,19931229,000000,4.47253,4.49416,4.45804,4.47253,1904612.8991505,0
+USB.US,D,19931230,000000,4.47253,4.47253,4.43642,4.47253,2823394.2635276,0
+USB.US,D,19931231,000000,4.43642,4.49416,4.42174,4.45804,1225453.9242048,0
+USB.US,D,19940103,000000,4.43642,4.53047,4.42174,4.47253,3017086.0141613,0
+USB.US,D,19940104,000000,4.47253,4.54447,4.45804,4.47253,3118896.0522392,0
+USB.US,D,19940105,000000,4.47253,4.50865,4.47253,4.50865,2539068.354672,0
+USB.US,D,19940106,000000,4.49416,4.50865,4.45804,4.47253,2411185.3505887,0
+USB.US,D,19940107,000000,4.42174,4.53047,4.38572,4.50865,1950549.6684363,0
+USB.US,D,19940110,000000,4.50865,4.53047,4.47253,4.50865,2186453.9168185,0
+USB.US,D,19940111,000000,4.49416,4.50865,4.49416,4.50865,2061056.8256708,0
+USB.US,D,19940112,000000,4.50865,4.50865,4.45804,4.47253,939887.61325136,0
+USB.US,D,19940113,000000,4.49416,4.50865,4.45804,4.49416,2212526.8828238,0
+USB.US,D,19940114,000000,4.49416,4.49416,4.42174,4.42174,3575803.3758622,0
+USB.US,D,19940117,000000,4.42174,4.43642,4.34931,4.38572,11546862.258082,0
+USB.US,D,19940118,000000,4.39981,4.39981,4.34931,4.34931,1764305.4391292,0
+USB.US,D,19940119,000000,4.3635,4.38572,4.3132,4.3132,1545793.3855641,0
+USB.US,D,19940120,000000,4.34931,4.3635,4.3132,4.3635,1215524.5769345,0
+USB.US,D,19940121,000000,4.3635,4.3635,4.29138,4.34931,1208072.9686158,0
+USB.US,D,19940124,000000,4.3132,4.34931,4.29138,4.34931,2227420.9037291,0
+USB.US,D,19940125,000000,4.32758,4.32758,4.25506,4.27698,2381388.1130459,0
+USB.US,D,19940126,000000,4.25506,4.3132,4.25506,4.3132,2048634.4132288,0
+USB.US,D,19940127,000000,4.3132,4.47253,4.29138,4.45804,2894165.6402171,0
+USB.US,D,19940128,000000,4.47253,4.49416,4.42174,4.47253,1045426.0098587,0
+USB.US,D,19940131,000000,4.45804,4.54447,4.42174,4.54447,2133067.58271,0
+USB.US,D,19940201,000000,4.53047,4.61748,4.53047,4.56697,3086613.923509,0
+USB.US,D,19940202,000000,4.58127,4.58127,4.56697,4.56697,782205.32812933,0
+USB.US,D,19940203,000000,4.56697,4.58127,4.56697,4.58127,2693027.3900047,0
+USB.US,D,19940204,000000,4.56697,4.58127,4.50865,4.50865,8332361.2434971,0
+USB.US,D,19940207,000000,4.49416,4.53047,4.47253,4.50865,7620930.3573013,0
+USB.US,D,19940208,000000,4.49416,4.54447,4.49416,4.54447,1132334.8747953,0
+USB.US,D,19940209,000000,4.53047,4.56697,4.53047,4.56697,826905.78230947,0
+USB.US,D,19940210,000000,4.58127,4.60289,4.53047,4.53047,1214285.1965848,0
+USB.US,D,19940211,000000,4.49416,4.56697,4.49416,4.53047,767307.22023199,0
+USB.US,D,19940214,000000,4.54447,4.60289,4.54447,4.58127,1071499.9976121,0
+USB.US,D,19940215,000000,4.58127,4.60289,4.56697,4.58127,1250292.6186005,0
+USB.US,D,19940216,000000,4.58127,4.63911,4.58127,4.63911,1900884.540621,0
+USB.US,D,19940217,000000,4.67513,4.72612,4.65398,4.65398,2608600.3510118,0
+USB.US,D,19940218,000000,4.65398,4.67513,4.63911,4.63911,2781178.700535,0
+USB.US,D,19940222,000000,4.65398,4.67513,4.63911,4.65398,2036220.1747711,0
+USB.US,D,19940223,000000,4.68266,4.75547,4.68266,4.71897,967206.09009459,0
+USB.US,D,19940224,000000,4.68266,4.71897,4.68266,4.69773,1472536.095939,0
+USB.US,D,19940225,000000,4.71897,4.76977,4.69773,4.71897,885263.94228919,0
+USB.US,D,19940228,000000,4.73355,4.842,4.73355,4.828,2138029.191101,0
+USB.US,D,19940301,000000,4.828,4.842,4.76977,4.79139,2111963.3773318,0
+USB.US,D,19940302,000000,4.75547,4.76977,4.69773,4.73355,2758830.006067,0
+USB.US,D,19940303,000000,4.69773,4.71897,4.60289,4.60289,4391532.2565677,0
+USB.US,D,19940304,000000,4.60289,4.66083,4.58841,4.60289,6970329.2395485,0
+USB.US,D,19940307,000000,4.62482,4.62482,4.60289,4.62482,1425357.9028075,0
+USB.US,D,19940308,000000,4.62482,4.62482,4.56697,4.58841,1363273.4277943,0
+USB.US,D,19940309,000000,4.56697,4.56697,4.49416,4.51608,5479172.8076709,0
+USB.US,D,19940310,000000,4.51608,4.53047,4.40725,4.53047,2494371.9874839,0
+USB.US,D,19940311,000000,4.53047,4.53047,4.49416,4.51608,2843263.1755481,0
+USB.US,D,19940314,000000,4.53047,4.58841,4.51608,4.56697,1436529.6956714,0
+USB.US,D,19940315,000000,4.56697,4.64635,4.56697,4.62482,2318063.2359352,0
+USB.US,D,19940316,000000,4.60289,4.69773,4.60289,4.68266,3655268.8064642,0
+USB.US,D,19940317,000000,4.66083,4.66083,4.62482,4.64635,1945581.9295571,0
+USB.US,D,19940318,000000,4.68266,4.71897,4.68266,4.68266,2327994.6267014,0
+USB.US,D,19940321,000000,4.64635,4.68266,4.64635,4.64635,2066018.4340618,0
+USB.US,D,19940322,000000,4.62482,4.64635,4.60289,4.62482,6246480.0279029,0
+USB.US,D,19940323,000000,4.64635,4.73355,4.62482,4.73355,2997217.1021407,0
+USB.US,D,19940324,000000,4.73355,4.73355,4.69773,4.71897,2006418.8502363,0
+USB.US,D,19940325,000000,4.69773,4.71897,4.68266,4.69773,1453912.6947563,0
+USB.US,D,19940328,000000,4.68266,4.73355,4.66083,4.73355,2255981.8261661,0
+USB.US,D,19940329,000000,4.75547,4.80569,4.73355,4.76977,2142998.9734762,0
+USB.US,D,19940330,000000,4.76977,4.80569,4.75547,4.79139,3549729.3881088,0
+USB.US,D,19940331,000000,4.79139,4.80569,4.68266,4.68266,10433143.632233,0
+USB.US,D,19940404,000000,4.64635,4.73355,4.60289,4.73355,3870059.653736,0
+USB.US,D,19940405,000000,4.80569,4.90013,4.80569,4.90013,13761868.923353,0
+USB.US,D,19940406,000000,4.8786,4.90013,4.8786,4.90013,1082673.8339721,0
+USB.US,D,19940407,000000,4.8786,4.97276,4.8786,4.95083,5400953.9096548,0
+USB.US,D,19940408,000000,4.97276,4.98724,4.97276,4.98724,17215999.479605,0
+USB.US,D,19940411,000000,4.95083,5.32069,4.91452,5.26275,16552985.145142,0
+USB.US,D,19940412,000000,5.24826,5.24826,5.08129,5.19013,4237580.373471,0
+USB.US,D,19940413,000000,5.21166,5.22653,5.15372,5.22653,6247719.4082526,0
+USB.US,D,19940414,000000,5.21166,5.37148,5.15372,5.29876,9677013.3136047,0
+USB.US,D,19940415,000000,5.24826,5.24826,5.19013,5.22653,7399927.2820605,0
+USB.US,D,19940418,000000,5.24826,5.24826,5.13952,5.19013,4138243.9873525,0
+USB.US,D,19940419,000000,5.15372,5.24826,5.13952,5.24826,4248746.0358469,0
+USB.US,D,19940420,000000,5.19013,5.24826,5.13952,5.15372,5854136.9617405,0
+USB.US,D,19940421,000000,5.15372,5.15372,5.04508,5.13952,7197547.6080024,0
+USB.US,D,19940422,000000,5.13952,5.13952,5.04508,5.04508,3667683.044922,0
+USB.US,D,19940425,000000,5.04508,5.10302,5.04508,5.06671,2102024.8343295,0
+USB.US,D,19940426,000000,5.10302,5.10302,5.06671,5.08129,6258897.3316046,0
+USB.US,D,19940428,000000,5.06671,5.10302,5.04508,5.06671,2517960.0623017,0
+USB.US,D,19940429,000000,5.08129,5.10302,5.06671,5.06671,2876781.6193841,0
+USB.US,D,19940502,000000,5.04508,5.19013,5.04508,5.1176,3469024.5771572,0
+USB.US,D,19940503,000000,5.13952,5.13952,5.08129,5.13952,1934407.0714491,0
+USB.US,D,19940504,000000,5.1176,5.17554,5.1176,5.15372,1679883.5088763,0
+USB.US,D,19940505,000000,5.13952,5.22653,5.1176,5.22653,3254228.6211452,0
+USB.US,D,19940506,000000,5.21166,5.21166,5.19013,5.21166,1190687.9260349,0
+USB.US,D,19940509,000000,5.21166,5.21166,5.15372,5.17554,2058569.8909872,0
+USB.US,D,19940510,000000,5.19013,5.24826,5.1176,5.19013,3415635.1778045,0
+USB.US,D,19940511,000000,5.22653,5.28408,5.22653,5.24826,3673890.1641509,0
+USB.US,D,19940512,000000,5.24826,5.24826,5.08129,5.08129,4760290.3131563,0
+USB.US,D,19940513,000000,5.13952,5.17554,5.13952,5.15372,1479986.6825097,0
+USB.US,D,19940516,000000,5.15372,5.21166,5.15372,5.19013,2371449.5700436,0
+USB.US,D,19940517,000000,5.21166,5.28408,5.21166,5.28408,2111963.3773318,0
+USB.US,D,19940518,000000,5.32069,5.46534,5.32069,5.4438,5263132.3625691,0
+USB.US,D,19940519,000000,5.4438,5.53826,5.42942,5.53826,5279272.9160602,0
+USB.US,D,19940520,000000,5.50194,5.53826,5.48756,5.50194,3488889.4021855,0
+USB.US,D,19940523,000000,5.50194,5.52377,5.50194,5.50194,967206.09009459,0
+USB.US,D,19940524,000000,5.52377,5.6325,5.50194,5.5959,5561115.9772243,0
+USB.US,D,19940525,000000,5.58151,5.63925,5.58151,5.61802,4482170.5017816,0
+USB.US,D,19940526,000000,5.5959,5.63925,5.58151,5.61802,1764305.4391292,0
+USB.US,D,19940527,000000,5.5959,5.61038,5.5959,5.5959,414694.82587452,0
+USB.US,D,19940531,000000,5.5959,5.61802,5.5959,5.5959,3250505.3713559,0
+USB.US,D,19940601,000000,5.5959,5.67606,5.58151,5.65384,3442951.6111517,0
+USB.US,D,19940602,000000,5.61802,5.71198,5.61802,5.67606,1119922.6798335,0
+USB.US,D,19940603,000000,5.67606,5.74838,5.67606,5.72636,5434478.4839788,0
+USB.US,D,19940606,000000,5.71198,5.74838,5.71198,5.74838,1163377.6231758,0
+USB.US,D,19940607,000000,5.71198,5.72636,5.67606,5.69034,2109477.4643962,0
+USB.US,D,19940608,000000,5.72636,5.72636,5.69034,5.69034,2077194.3139178,0
+USB.US,D,19940609,000000,5.65384,5.69034,5.61802,5.65384,1214285.1965848,0
+USB.US,D,19940610,000000,5.65384,5.67606,5.63925,5.63925,1908335.1271917,0
+USB.US,D,19940613,000000,5.63925,5.67606,5.61802,5.65384,1045426.0098587,0
+USB.US,D,19940614,000000,5.65384,5.67606,5.63925,5.65384,1213039.6857469,0
+USB.US,D,19940615,000000,5.63925,5.63925,5.54511,5.58151,1610350.4907886,0
+USB.US,D,19940616,000000,5.58151,5.61802,5.52377,5.5959,1093848.6920801,0
+USB.US,D,19940617,000000,5.5959,5.5959,5.47287,5.50919,2166591.1352861,0
+USB.US,D,19940620,000000,5.48756,5.48756,5.39291,5.41483,1335962.1031872,0
+USB.US,D,19940621,000000,5.43657,5.43657,5.30591,5.30591,5409644.8983232,0
+USB.US,D,19940622,000000,5.34222,5.37833,5.28408,5.28408,3287750.1302253,0
+USB.US,D,19940623,000000,5.28408,5.30591,5.2697,5.2697,1617803.1208553,0
+USB.US,D,19940624,000000,5.24826,5.2697,5.19736,5.24826,3012116.2317862,0
+USB.US,D,19940627,000000,5.21166,5.34222,5.21166,5.34222,4593913.9741217,0
+USB.US,D,19940628,000000,5.34222,5.37833,5.34222,5.35671,1478743.215168,0
+USB.US,D,19940629,000000,5.35671,5.43657,5.35671,5.41483,2371449.5700436,0
+USB.US,D,19940630,000000,5.45105,5.45105,5.34222,5.34222,1950549.6684363,0
+USB.US,D,19940701,000000,5.37833,5.37833,5.23368,5.34222,6803962.0962462,0
+USB.US,D,19940705,000000,5.32069,5.32069,5.28408,5.30591,797104.45777469,0
+USB.US,D,19940706,000000,5.28408,5.30591,5.28408,5.28408,4807468.5062879,0
+USB.US,D,19940707,000000,5.28408,5.30591,5.28408,5.28408,432079.86845549,0
+USB.US,D,19940708,000000,5.2697,5.28408,5.21166,5.23368,1930684.8434078,0
+USB.US,D,19940711,000000,5.23368,5.23368,5.19736,5.23368,886501.27914288,0
+USB.US,D,19940712,000000,5.21166,5.23368,5.19736,5.19736,965963.6445008,0
+USB.US,D,19940713,000000,5.21166,5.24826,5.21166,5.23368,1982829.7536705,0
+USB.US,D,19940714,000000,5.23368,5.2697,5.23368,5.2697,1692296.725586,0
+USB.US,D,19940715,000000,5.2697,5.30591,5.2697,5.28408,4878241.9264734,0
+USB.US,D,19940718,000000,5.2697,5.34222,5.24826,5.34222,3313826.1614747,0
+USB.US,D,19940719,000000,5.32069,5.34222,5.2697,5.34222,4202812.3318052,0
+USB.US,D,19940720,000000,5.32069,5.35671,5.30591,5.34222,4233844.8627055,0
+USB.US,D,19940721,000000,5.35671,5.35671,5.32069,5.33497,9905467.9971643,0
+USB.US,D,19940722,000000,5.35671,5.39291,5.34222,5.39291,3593189.4401912,0
+USB.US,D,19940725,000000,5.37833,5.39291,5.34222,5.39291,1332235.7881539,0
+USB.US,D,19940726,000000,5.37833,5.39291,5.37833,5.39291,517746.28779823,0
+USB.US,D,19940727,000000,5.37833,5.39291,5.34222,5.35671,3102751.411756,0
+USB.US,D,19940728,000000,5.35671,5.37833,5.34222,5.35671,1651326.6734314,0
+USB.US,D,19940729,000000,5.37833,5.37833,5.34222,5.37833,2367724.2767583,0
+USB.US,D,19940801,000000,5.34222,5.41483,5.32069,5.41483,5996920.1172172,0
+USB.US,D,19940802,000000,5.41483,5.52377,5.41483,5.43657,4456093.4487841,0
+USB.US,D,19940803,000000,5.43657,5.48756,5.43657,5.48756,1758102.4068924,0
+USB.US,D,19940804,000000,5.47287,5.47287,5.43657,5.45105,1460119.8139852,0
+USB.US,D,19940805,000000,5.45105,5.48756,5.43657,5.45105,2248535.3265875,0
+USB.US,D,19940808,000000,5.45105,5.54511,5.43657,5.54511,1533369.9513741,0
+USB.US,D,19940809,000000,5.54511,5.61802,5.52377,5.61802,3257955.9579266,0
+USB.US,D,19940810,000000,5.61802,5.61802,5.55959,5.58151,2530374.3007595,0
+USB.US,D,19940811,000000,5.5959,5.5959,5.54511,5.55959,2279578.0749681,0
+USB.US,D,19940812,000000,5.55959,5.58151,5.54511,5.55959,1632698.1635086,0
+USB.US,D,19940815,000000,5.58151,5.58151,5.54511,5.54511,1355825.9064677,0
+USB.US,D,19940816,000000,5.54511,5.5959,5.54511,5.5959,1425357.9028075,0
+USB.US,D,19940817,000000,5.5959,5.61802,5.58151,5.5959,987070.91512306,0
+USB.US,D,19940818,000000,5.55959,5.58151,5.54511,5.54511,1029282.3911235,0
+USB.US,D,19940819,000000,5.54511,5.58151,5.54511,5.55959,749927.28639113,0
+USB.US,D,19940822,000000,5.55959,5.58151,5.54511,5.58151,2702960.824267,0
+USB.US,D,19940823,000000,5.55959,5.67606,5.55959,5.63925,2549001.7889343,0
+USB.US,D,19940824,000000,5.5959,5.63925,5.55959,5.5959,1650084.2278376,0
+USB.US,D,19940825,000000,5.5959,5.65384,5.55959,5.5959,1508541.4744586,0
+USB.US,D,19940826,000000,5.62467,5.66127,5.62467,5.66127,1314851.767321,0
+USB.US,D,19940829,000000,5.68291,5.71912,5.53052,5.62467,1271396.8239787,0
+USB.US,D,19940830,000000,5.62467,5.63925,5.56703,5.56703,1841292.1090316,0
+USB.US,D,19940831,000000,5.58915,5.58915,5.43657,5.4946,2978596.7662021,0
+USB.US,D,19940901,000000,5.55244,5.55244,5.4946,5.55244,2837049.9258311,0
+USB.US,D,19940902,000000,5.55244,5.55244,5.53052,5.53052,321573.732969,0
+USB.US,D,19940906,000000,5.55244,5.56703,5.50919,5.53052,1810249.3606511,0
+USB.US,D,19940907,000000,5.50919,5.53052,5.50919,5.50919,2346623.1366242,0
+USB.US,D,19940908,000000,5.55244,5.55244,5.4946,5.50919,1046670.4989486,0
+USB.US,D,19940909,000000,5.53052,5.53052,5.43657,5.47287,1848738.6086103,0
+USB.US,D,19940912,000000,5.45839,5.4946,5.45839,5.47287,2937621.6053073,0
+USB.US,D,19940913,000000,5.4946,5.50919,5.47287,5.4946,1321060.9300458,0
+USB.US,D,19940914,000000,5.50919,5.50919,5.4946,5.50919,1208072.9686158,0
+USB.US,D,19940915,000000,5.50919,5.55244,5.4946,5.55244,2761315.9190026,0
+USB.US,D,19940916,000000,5.55244,5.56703,5.53052,5.56703,3434255.5137432,0
+USB.US,D,19940919,000000,5.55244,5.57446,5.53052,5.55244,4135763.1831569,0
+USB.US,D,19940920,000000,5.55244,5.55244,5.4946,5.4946,3120134.410841,0
+USB.US,D,19940921,000000,5.4946,5.4946,5.47287,5.4946,1230423.7065799,0
+USB.US,D,19940922,000000,5.47287,5.4946,5.45839,5.4946,3658988.9910095,0
+USB.US,D,19940923,000000,5.47287,5.4946,5.43657,5.43657,944856.37387854,0
+USB.US,D,19940926,000000,5.45839,5.47287,5.42228,5.45839,3323756.5304929,0
+USB.US,D,19940927,000000,5.43657,5.4946,5.43657,5.45839,3326240.3999324,0
+USB.US,D,19940928,000000,5.45839,5.45839,5.42228,5.43657,2285782.1289529,0
+USB.US,D,19940929,000000,5.43657,5.47287,5.38577,5.47287,1203108.2949808,0
+USB.US,D,19940930,000000,5.45839,5.47287,5.40006,5.42228,1208072.9686158,0
+USB.US,D,19941003,000000,5.45839,5.45839,5.32793,5.34222,1136058.1245845,0
+USB.US,D,19941004,000000,5.34222,5.34222,5.12504,5.12504,2936380.1814616,0
+USB.US,D,19941005,000000,5.12504,5.12504,4.99458,5.10302,3055574.2403725,0
+USB.US,D,19941006,000000,5.12504,5.16096,5.10302,5.12504,3151177.1592215,0
+USB.US,D,19941007,000000,5.12504,5.19736,5.12504,5.17554,3264155.9249193,0
+USB.US,D,19941010,000000,5.21166,5.21166,5.16096,5.16096,445736.55250706,0
+USB.US,D,19941011,000000,5.16096,5.17554,5.13952,5.13952,2701715.3134291,0
+USB.US,D,19941012,000000,5.16096,5.25502,5.16096,5.21166,2490645.6724506,0
+USB.US,D,19941013,000000,5.2697,5.32793,5.2697,5.29152,3169796.4734121,0
+USB.US,D,19941014,000000,5.29152,5.34222,5.29152,5.30591,2768758.3315892,0
+USB.US,D,19941017,000000,5.32793,5.32793,5.2697,5.29152,920024.83171895,0
+USB.US,D,19941018,000000,5.30591,5.30591,5.2697,5.29152,8995375.5779596,0
+USB.US,D,19941019,000000,5.29152,5.30591,5.2697,5.30591,716401.69031902,0
+USB.US,D,19941020,000000,5.2697,5.29152,5.23368,5.25502,591000.51217925,0
+USB.US,D,19941021,000000,5.23368,5.2697,5.23368,5.23368,1782932.9273039,0
+USB.US,D,19941024,000000,5.25502,5.25502,5.19736,5.19736,2735238.8660052,0
+USB.US,D,19941025,000000,5.17554,5.19736,5.16096,5.17554,2355311.0600486,0
+USB.US,D,19941026,000000,5.19736,5.21166,5.17554,5.19736,6415335.1276369,0
+USB.US,D,19941027,000000,5.21166,5.21166,5.19736,5.21166,2234871.4902998,0
+USB.US,D,19941028,000000,5.19736,5.42228,5.19736,5.42228,5033437.2769118,0
+USB.US,D,19941031,000000,5.42228,5.56703,5.42228,5.53052,7940019.1990827,0
+USB.US,D,19941101,000000,5.50919,5.50919,5.43657,5.45839,4055059.3939533,0
+USB.US,D,19941102,000000,5.42228,5.43657,5.38577,5.42228,3975601.1155874,0
+USB.US,D,19941103,000000,5.43657,5.43657,5.40006,5.42228,2067259.8579076,0
+USB.US,D,19941104,000000,5.43657,5.43657,5.42228,5.42228,1386864.5678562,0
+USB.US,D,19941107,000000,5.36375,5.40006,5.36375,5.38577,2188935.742762,0
+USB.US,D,19941108,000000,5.36375,5.40006,5.34222,5.38577,1797840.2309334,0
+USB.US,D,19941109,000000,5.40006,5.40006,5.34222,5.36375,2102024.8343295,0
+USB.US,D,19941110,000000,5.36375,5.40006,5.34222,5.36375,2284541.7268551,0
+USB.US,D,19941111,000000,5.34222,5.34222,5.29152,5.32793,4873272.1440982,0
+USB.US,D,19941114,000000,5.32793,5.32793,5.29152,5.29152,2476991.031895,0
+USB.US,D,19941115,000000,5.29152,5.29152,5.25502,5.2697,4766496.4106372,0
+USB.US,D,19941116,000000,5.2697,5.30591,5.25502,5.2697,5492830.5134705,0
+USB.US,D,19941117,000000,5.2697,5.29152,5.10302,5.17554,5741153.0873025,0
+USB.US,D,19941118,000000,5.16096,5.16096,5.10302,5.10302,2810977.9815738,0
+USB.US,D,19941121,000000,5.10302,5.12504,5.06671,5.06671,6776642.5976549,0
+USB.US,D,19941122,000000,5.10302,5.10302,4.97276,4.97276,2385106.2540952,0
+USB.US,D,19941123,000000,4.93644,5.04508,4.90013,5.03079,3704927.8037914,0
+USB.US,D,19941125,000000,5.05242,5.07395,5.05242,5.07395,2979838.1900479,0
+USB.US,D,19941128,000000,5.07395,5.11065,5.07395,5.08853,2989768.5590661,0
+USB.US,D,19941129,000000,5.03783,5.07395,5.00192,5.03783,5417094.4631459,0
+USB.US,D,19941130,000000,5.03783,5.05242,4.97999,4.97999,3020808.2422026,0
+USB.US,D,19941201,000000,4.94339,5.01621,4.94339,4.95817,4159353.3014707,0
+USB.US,D,19941202,000000,4.94339,4.97999,4.92205,4.95817,813243.9895178,0
+USB.US,D,19941205,000000,4.94339,5.00192,4.94339,4.97999,604660.26147488,0
+USB.US,D,19941206,000000,4.97999,4.97999,4.92205,4.94339,1630217.359313,0
+USB.US,D,19941207,000000,4.94339,4.94339,4.88575,4.92205,1604146.4368037,0
+USB.US,D,19941208,000000,4.90747,4.94339,4.84963,4.86402,1660019.7055958,0
+USB.US,D,19941209,000000,4.84963,4.90747,4.81332,4.84963,1957998.2115109,0
+USB.US,D,19941212,000000,4.828,4.95817,4.828,4.92205,1809009.9803014,0
+USB.US,D,19941213,000000,4.90747,5.05242,4.88575,5.05242,1232906.5542715,0
+USB.US,D,19941214,000000,5.05242,5.1683,5.05242,5.05242,2704198.1611206,0
+USB.US,D,19941215,000000,5.08853,5.08853,5.03783,5.07395,3007147.471159,0
+USB.US,D,19941216,000000,5.01621,5.07395,4.95817,4.95817,3960697.89895,0
+USB.US,D,19941219,000000,5.00192,5.00192,4.94339,4.94339,2902851.5201454,0
+USB.US,D,19941220,000000,4.94339,5.00192,4.94339,4.97999,2494371.9874839,0
+USB.US,D,19941221,000000,4.95817,5.01621,4.94339,5.00192,1261464.4114644,0
+USB.US,D,19941222,000000,5.01621,5.03783,4.93644,4.94339,2139272.6584428,0
+USB.US,D,19941223,000000,4.94339,4.95817,4.90747,4.95817,536365.60198884,0
+USB.US,D,19941227,000000,4.94339,4.97999,4.94339,4.97999,571137.73064683,0
+USB.US,D,19941228,000000,4.97999,4.97999,4.86402,4.86402,892708.39837176,0
+USB.US,D,19941229,000000,4.86402,4.95817,4.84963,4.95817,3888685.0984148,0
+USB.US,D,19941230,000000,4.94339,5.00192,4.94339,4.97276,1998976.4376497,0
+USB.US,D,19950103,000000,4.97999,5.03783,4.97999,5.03783,1920748.3439015,0
+USB.US,D,19950104,000000,5.03783,5.03783,4.94339,5.00192,1452671.2709105,0
+USB.US,D,19950105,000000,4.97999,5.00192,4.95817,4.97999,717644.13591282,0
+USB.US,D,19950106,000000,4.95817,5.07395,4.95817,5.03783,1227938.8153923,0
+USB.US,D,19950109,000000,5.05242,5.05242,4.94339,5.00192,2020076.5560359,0
+USB.US,D,19950110,000000,5.00192,5.00192,4.88575,4.88575,1954275.9834696,0
+USB.US,D,19950111,000000,4.94339,4.97999,4.90747,4.95817,3452886.067162,0
+USB.US,D,19950112,000000,4.97999,5.00192,4.97999,4.97999,3661472.8604491,0
+USB.US,D,19950113,000000,4.95817,5.11065,4.95817,5.11065,5090551.9695497,0
+USB.US,D,19950116,000000,5.08853,5.4077,5.07395,5.4077,6957913.9793427,0
+USB.US,D,19950117,000000,5.39291,5.4077,5.31334,5.33497,4158115.9646171,0
+USB.US,D,19950118,000000,5.31334,5.33497,5.26275,5.26275,3727276.4982593,0
+USB.US,D,19950119,000000,5.24073,5.24073,5.20441,5.20441,1519711.2238265,0
+USB.US,D,19950120,000000,5.20441,5.24073,5.20441,5.24073,5269346.6340341,0
+USB.US,D,19950123,000000,5.20441,5.31334,5.18298,5.29876,2296955.9653129,0
+USB.US,D,19950124,000000,5.31334,5.37148,5.31334,5.35671,3855165.6328307,0
+USB.US,D,19950125,000000,5.33497,5.45105,5.33497,5.42942,2196386.3293327,0
+USB.US,D,19950126,000000,5.45105,5.46534,5.31334,5.37148,3395772.3962721,0
+USB.US,D,19950127,000000,5.39291,5.45105,5.39291,5.45105,4500794.9247123,0
+USB.US,D,19950130,000000,5.45105,5.45105,5.39291,5.45105,5027233.222927,0
+USB.US,D,19950131,000000,5.42942,5.46534,5.4077,5.4077,1466329.9984581,0
+USB.US,D,19950201,000000,5.4077,5.48756,5.39291,5.46534,1594211.9807934,0
+USB.US,D,19950202,000000,5.46534,5.61802,5.46534,5.61802,3919722.7380552,0
+USB.US,D,19950203,000000,5.61802,5.76277,5.5959,5.71198,12574907.312351,0
+USB.US,D,19950206,000000,5.71198,5.80623,5.71198,5.7844,6073899.6348835,0
+USB.US,D,19950207,000000,5.80623,5.82062,5.71198,5.72636,5707623.4042383,0
+USB.US,D,19950208,000000,5.69034,5.71198,5.65384,5.69034,2038706.0877067,0
+USB.US,D,19950209,000000,5.71198,5.71198,5.5959,5.6325,1147240.1349287,0
+USB.US,D,19950210,000000,5.61802,5.65384,5.53826,5.65384,5783362.5198069,0
+USB.US,D,19950213,000000,5.65384,5.69034,5.6325,5.65384,1472536.095939,0
+USB.US,D,19950214,000000,5.6325,5.65384,5.58151,5.61802,1390590.8828896,0
+USB.US,D,19950215,000000,5.61802,5.7844,5.5959,5.76277,4128314.6400824,0
+USB.US,D,19950216,000000,5.76277,5.82062,5.74838,5.74838,2894165.6402171,0
+USB.US,D,19950217,000000,5.76277,5.80623,5.74838,5.80623,2699235.5309816,0
+USB.US,D,19950221,000000,5.80623,5.82062,5.7844,5.80623,1106267.01753,0
+USB.US,D,19950222,000000,5.82062,5.82062,5.69034,5.72636,2726551.9643288,0
+USB.US,D,19950223,000000,5.76277,5.82062,5.76277,5.7844,1234145.9346212,0
+USB.US,D,19950224,000000,5.82062,5.84224,5.7844,5.82062,5707623.4042383,0
+USB.US,D,19950227,000000,5.82062,5.95108,5.82062,5.87894,4082374.8055525,0
+USB.US,D,19950228,000000,5.89323,5.89323,5.85663,5.87894,1919509.9852997,0
+USB.US,D,19950301,000000,5.87894,5.91526,5.87894,5.89323,2364009.2009532,0
+USB.US,D,19950302,000000,5.91526,5.95108,5.87894,5.89323,2027529.1861026,0
+USB.US,D,19950303,000000,5.89323,5.91526,5.87894,5.87894,1362032.0039486,0
+USB.US,D,19950306,000000,5.87894,5.87894,5.84224,5.84224,1368237.0796814,0
+USB.US,D,19950307,000000,5.84224,5.85663,5.74838,5.7844,5415849.974056,0
+USB.US,D,19950308,000000,5.74838,5.87894,5.74838,5.7844,2388836.6561206,0
+USB.US,D,19950309,000000,5.7844,5.82062,5.76277,5.7844,573616.49134629,0
+USB.US,D,19950310,000000,5.76277,5.84224,5.76277,5.79908,2216250.1326131,0
+USB.US,D,19950313,000000,5.79908,5.79908,5.74838,5.7844,509057.34262581,0
+USB.US,D,19950314,000000,5.82062,5.85663,5.79908,5.84224,667981.05159363,0
+USB.US,D,19950315,000000,5.7844,5.79908,5.74838,5.79908,1138544.0375201,0
+USB.US,D,19950316,000000,5.7844,5.87894,5.7844,5.85663,1961727.5917883,0
+USB.US,D,19950317,000000,5.85663,5.85663,5.69034,5.84224,3077922.9348405,0
+USB.US,D,19950320,000000,5.85663,5.89323,5.85663,5.85663,3651540.4479348,0
+USB.US,D,19950321,000000,5.87894,5.87894,5.85663,5.85663,684119.56158872,0
+USB.US,D,19950322,000000,5.85663,5.87894,5.84224,5.87894,1876052.9984615,0
+USB.US,D,19950323,000000,5.85663,5.89323,5.84224,5.85663,2367724.2767583,0
+USB.US,D,19950324,000000,5.85663,5.89323,5.85663,5.87894,1216767.0225283,0
+USB.US,D,19950327,000000,5.89323,5.93659,5.89323,5.91526,3112684.8460183,0
+USB.US,D,19950328,000000,5.91526,5.99482,5.89323,5.99482,3693751.9239353,0
+USB.US,D,19950329,000000,5.99482,6.06724,5.9727,6.04542,4922935.2284174,0
+USB.US,D,19950330,000000,6.04542,6.12509,6.03104,6.10336,4987498.46413,0
+USB.US,D,19950331,000000,6.08878,6.12509,6.06724,6.10336,3733489.7479763,0
+USB.US,D,19950403,000000,6.06724,6.10336,6.04542,6.04542,4137004.6070027,0
+USB.US,D,19950404,000000,6.08878,6.08878,6.03104,6.04542,6216679.7251161,0
+USB.US,D,19950405,000000,6.03104,6.03104,5.9727,6.00931,3326240.3999324,0
+USB.US,D,19950406,000000,6.00931,6.03104,5.99482,5.99482,2972382.4947371,0
+USB.US,D,19950407,000000,6.03104,6.03104,5.93659,5.95108,3318796.9655978,0
+USB.US,D,19950410,000000,5.91526,5.95108,5.87894,5.93659,2413671.2635243,0
+USB.US,D,19950411,000000,5.93659,5.99482,5.93659,5.99482,2900374.802942,0
+USB.US,D,19950412,000000,5.99482,6.04542,5.9727,6.03104,4053811.8396193,0
+USB.US,D,19950413,000000,6.04542,6.12509,6.04542,6.10336,5633131.8430036,0
+USB.US,D,19950417,000000,6.10336,6.18294,6.08878,6.18294,4341872.2374925,0
+USB.US,D,19950418,000000,6.13968,6.18294,6.06724,6.08878,7491802.8641282,0
+USB.US,D,19950419,000000,6.08878,6.08878,5.99482,6.03104,1410456.7296661,0
+USB.US,D,19950420,000000,6.03104,6.06724,5.95108,5.95108,2489403.2268568,0
+USB.US,D,19950421,000000,5.95108,6.06724,5.95108,6.00931,3460332.5667406,0
+USB.US,D,19950424,000000,5.99482,6.03104,5.9727,6.00931,993280.07784799,0
+USB.US,D,19950425,000000,6.03104,6.04542,5.9727,6.03104,2362759.6031231,0
+USB.US,D,19950426,000000,6.00931,6.06724,5.99482,6.06724,1443976.19525,0
+USB.US,D,19950427,000000,6.04542,6.1615,6.04542,6.13968,3236843.5785643,0
+USB.US,D,19950428,000000,6.13968,6.1615,6.08878,6.12509,5085586.2741667,0
+USB.US,D,19950501,000000,6.10336,6.12509,6.04542,6.06724,2106991.5514605,0
+USB.US,D,19950502,000000,6.06724,6.10336,6.04542,6.04542,2344136.2019405,0
+USB.US,D,19950503,000000,6.04542,6.12509,6.04542,6.10336,2597421.4059116,0
+USB.US,D,19950504,000000,6.12509,6.18294,6.12509,6.1615,2617289.2961841,0
+USB.US,D,19950505,000000,6.1615,6.18294,6.12509,6.13968,3466538.6642215,0
+USB.US,D,19950508,000000,6.08878,6.1615,6.08878,6.12509,2159143.6139594,0
+USB.US,D,19950509,000000,6.13968,6.19752,6.10336,6.19752,3491374.2933732,0
+USB.US,D,19950510,000000,6.19752,6.21924,6.18294,6.21924,2779935.2331932,0
+USB.US,D,19950511,000000,6.23373,6.3135,6.19752,6.29206,3704927.8037914,0
+USB.US,D,19950512,000000,6.25575,6.27718,6.1615,6.1615,4555423.7044146,0
+USB.US,D,19950515,000000,6.18294,6.19752,6.1615,6.18294,2753865.3324319,0
+USB.US,D,19950516,000000,6.19752,6.19752,6.13968,6.18294,1965451.8633257,0
+USB.US,D,19950517,000000,6.18294,6.23373,6.1615,6.18294,4098512.2937995,0
+USB.US,D,19950518,000000,6.19752,6.19752,6.12509,6.12509,1258975.4332848,0
+USB.US,D,19950519,000000,6.12509,6.12509,6.03104,6.04542,3743421.1387425,0
+USB.US,D,19950522,000000,6.04542,6.21924,6.04542,6.21924,8084044.8001532,0
+USB.US,D,19950523,000000,6.23373,6.25575,6.19752,6.23373,3934624.9329447,0
+USB.US,D,19950524,000000,6.23373,6.27718,6.23373,6.25575,2332959.3003364,0
+USB.US,D,19950525,000000,6.25575,6.37144,6.23373,6.29206,5235817.9727179,0
+USB.US,D,19950526,000000,6.29206,6.29206,6.23373,6.25575,5751079.3693286,0
+USB.US,D,19950530,000000,6.27023,6.32808,6.25575,6.32808,4401462.6255858,0
+USB.US,D,19950531,000000,6.3135,6.42194,6.29206,6.40764,2856915.7726076,0
+USB.US,D,19950601,000000,6.38621,6.59634,6.37144,6.59634,5420818.7346833,0
+USB.US,D,19950602,000000,6.56022,6.67621,6.56022,6.67621,13119965.946505,0
+USB.US,D,19950605,000000,6.71222,6.80676,6.67621,6.74844,6607786.4761729,0
+USB.US,D,19950606,000000,6.74844,6.78474,6.63246,6.71222,3460332.5667406,0
+USB.US,D,19950607,000000,6.69088,6.69088,6.57462,6.59634,4181700.9741908,0
+USB.US,D,19950608,000000,6.57462,6.57462,6.42194,6.44406,8415550.9456364,0
+USB.US,D,19950609,000000,6.38621,6.38621,6.23373,6.25575,8759476.4383175,0
+USB.US,D,19950612,000000,6.29206,6.37144,6.29206,6.32808,3980565.7892225,0
+USB.US,D,19950613,000000,6.3498,6.40764,6.3498,6.38621,4206536.6033425,0
+USB.US,D,19950614,000000,6.38621,6.38621,6.32808,6.32808,1661261.1294416,0
+USB.US,D,19950615,000000,6.29206,6.32808,6.27023,6.3135,2534102.6592889,0
+USB.US,D,19950616,000000,6.27023,6.32808,6.25575,6.3135,2429802.6212832,0
+USB.US,D,19950619,000000,6.37144,6.5021,6.37144,6.48026,2637153.0994645,0
+USB.US,D,19950620,000000,6.48026,6.5381,6.46578,6.48026,2688058.6293776,0
+USB.US,D,19950621,000000,6.46578,6.46578,6.3498,6.3498,2519206.5948876,0
+USB.US,D,19950622,000000,6.37144,6.5021,6.32808,6.46578,5765981.5642181,0
+USB.US,D,19950623,000000,6.44406,6.48026,6.40764,6.42194,1111226.5824249,0
+USB.US,D,19950626,000000,6.46578,6.46578,6.32808,6.32808,3076677.4240026,0
+USB.US,D,19950627,000000,6.29206,6.3135,6.25575,6.25575,3277821.8047031,0
+USB.US,D,19950628,000000,6.27023,6.27023,6.1615,6.1615,8770648.2311814,0
+USB.US,D,19950629,000000,6.17589,6.17589,6.1615,6.1615,2815940.6117129,0
+USB.US,D,19950630,000000,6.1615,6.25575,6.13968,6.25575,2485685.0858076,0
+USB.US,D,19950703,000000,6.23373,6.25575,6.19752,6.25575,862910.13908104,0
+USB.US,D,19950705,000000,6.23373,6.25575,6.1615,6.1615,3767008.1918124,0
+USB.US,D,19950706,000000,6.17589,6.17589,6.0236,6.10336,10047013.815787,0
+USB.US,D,19950707,000000,6.10336,6.1615,6.08183,6.11814,7306805.1674069,0
+USB.US,D,19950710,000000,6.13968,6.21229,6.05991,6.10336,6642547.3656026,0
+USB.US,D,19950711,000000,6.1615,6.25575,6.11814,6.21229,11714480.020962,0
+USB.US,D,19950712,000000,6.23373,6.52343,6.23373,6.5021,9706812.5946435,0
+USB.US,D,19950713,000000,6.56022,6.69088,6.56022,6.63246,4804986.6803444,0
+USB.US,D,19950714,000000,6.57462,6.65428,6.57462,6.65428,4533071.9447025,0
+USB.US,D,19950717,000000,6.57462,6.61797,6.56022,6.59634,4285994.8817083,0
+USB.US,D,19950718,000000,6.61797,6.65428,6.56022,6.59634,3775702.2457248,0
+USB.US,D,19950719,000000,6.56022,6.56022,6.37144,6.48026,3984288.0172638,0
+USB.US,D,19950720,000000,6.56022,6.61797,6.46578,6.61797,6163294.4127556,0
+USB.US,D,19950721,000000,6.63246,6.72652,6.5381,6.56022,2782422.1678768,0
+USB.US,D,19950724,000000,6.52343,6.57462,6.48026,6.52343,4017809.5263439,0
+USB.US,D,19950725,000000,6.52343,6.59634,6.5021,6.52343,3167321.7997047,0
+USB.US,D,19950726,000000,6.56022,6.63246,6.56022,6.61797,2113199.6924374,0
+USB.US,D,19950727,000000,6.65428,6.65428,6.56022,6.59634,3776939.5825786,0
+USB.US,D,19950728,000000,6.61797,6.63246,6.57462,6.63246,1755619.5592009,0
+USB.US,D,19950731,000000,6.61797,6.63246,6.59634,6.61797,1390590.8828896,0
+USB.US,D,19950801,000000,6.61797,6.61797,6.56022,6.57462,2314338.9643978,0
+USB.US,D,19950802,000000,6.61797,6.67621,6.57462,6.57462,2562658.4729858,0
+USB.US,D,19950803,000000,6.59634,6.59634,6.56022,6.56022,1714650.5287942,0
+USB.US,D,19950804,000000,6.56022,6.57462,6.5381,6.56022,907606.5062691,0
+USB.US,D,19950807,000000,6.56022,6.61797,6.52343,6.61797,980861.75239814,0
+USB.US,D,19950808,000000,6.63246,6.71222,6.61797,6.69088,3547246.5404173,0
+USB.US,D,19950809,000000,6.67621,6.72652,6.65428,6.65428,3182213.7771139,0
+USB.US,D,19950810,000000,6.65428,6.74844,6.65428,6.72652,3113928.3133601,0
+USB.US,D,19950811,000000,6.72652,6.77046,6.67621,6.71222,1410456.7296661,0
+USB.US,D,19950814,000000,6.67621,6.74844,6.67621,6.72652,5737422.685277,0
+USB.US,D,19950815,000000,6.71222,6.77046,6.69088,6.74844,1574350.221009,0
+USB.US,D,19950816,000000,6.72652,6.84249,6.72652,6.8281,1980350.992971,0
+USB.US,D,19950817,000000,6.84249,6.93714,6.80676,6.86441,10470394.52159,0
+USB.US,D,19950818,000000,6.8281,6.90072,6.80676,6.8281,1586761.3942228,0
+USB.US,D,19950821,000000,6.8281,6.90072,6.8281,6.86441,1709684.833411,0
+USB.US,D,19950822,000000,6.86441,6.88643,6.78474,6.86441,6843689.702807,0
+USB.US,D,19950823,000000,6.86441,6.86441,6.80676,6.80676,1575585.5143667,0
+USB.US,D,19950824,000000,6.80676,6.86441,6.80676,6.80676,1628976.9572153,0
+USB.US,D,19950825,000000,6.8281,6.86441,6.80676,6.86441,1545793.3855641,0
+USB.US,D,19950828,000000,6.86441,7.05282,6.86441,7.0167,4803745.2564986,0
+USB.US,D,19950829,000000,6.99507,6.99507,6.90072,6.93714,7332880.1769083,0
+USB.US,D,19950830,000000,6.92245,7.0167,6.92245,7.0167,3378391.4406833,0
+USB.US,D,19950831,000000,6.99507,7.0167,6.93714,6.95896,906366.10417134,0
+USB.US,D,19950901,000000,6.93714,6.99507,6.93714,6.99507,648114.18306912,0
+USB.US,D,19950905,000000,7.03148,7.08922,7.0167,7.08922,2308128.7799249,0
+USB.US,D,19950906,000000,7.11105,7.13277,7.07484,7.13277,2140517.1475326,0
+USB.US,D,19950907,000000,7.08922,7.08922,7.03148,7.05282,7966086.0345999,0
+USB.US,D,19950908,000000,7.07484,7.08922,7.03148,7.07484,852977.72656681,0
+USB.US,D,19950911,000000,7.05282,7.07484,7.0167,7.05282,2381388.1130459,0
+USB.US,D,19950912,000000,7.05282,7.08922,7.05282,7.08922,733782.6459079,0
+USB.US,D,19950913,000000,7.05282,7.14716,7.05282,7.11105,1503571.6920834,0
+USB.US,D,19950914,000000,7.19111,7.19111,7.13277,7.16899,1806527.1326099,0
+USB.US,D,19950915,000000,7.19111,7.24846,7.14716,7.14716,1842532.5111295,0
+USB.US,D,19950918,000000,7.16899,7.16899,7.07484,7.11105,1230423.7065799,0
+USB.US,D,19950919,000000,7.11105,7.24846,7.08922,7.24846,1854945.7278392,0
+USB.US,D,19950920,000000,7.22713,7.26314,7.22713,7.22713,1797840.2309334,0
+USB.US,D,19950921,000000,7.19111,7.24846,7.16899,7.2055,1357068.3520615,0
+USB.US,D,19950922,000000,7.14716,7.2055,7.13277,7.2055,4792571.4201386,0
+USB.US,D,19950925,000000,7.16899,7.2055,7.11105,7.19111,2743932.9199177,0
+USB.US,D,19950926,000000,7.22713,7.24846,7.19111,7.24846,1086398.1055095,0
+USB.US,D,19950927,000000,7.24846,7.37951,7.24846,7.26314,7152846.1320742,0
+USB.US,D,19950928,000000,7.28487,7.35769,7.24846,7.26314,1506060.6702631,0
+USB.US,D,19950929,000000,7.28487,7.40114,7.28487,7.40114,3036944.7087016,0
+USB.US,D,19951002,000000,7.37951,7.43667,7.35769,7.41611,2082162.052797,0
+USB.US,D,19951003,000000,7.37951,7.41611,7.32118,7.41611,923751.14675232,0
+USB.US,D,19951004,000000,7.40114,7.49519,7.34301,7.45839,1406734.5016247,0
+USB.US,D,19951005,000000,7.47307,7.51721,7.45839,7.45839,2616048.8940863,0
+USB.US,D,19951006,000000,7.43667,7.53131,7.43667,7.51721,2010146.1870177,0
+USB.US,D,19951009,000000,7.53131,7.53131,7.49519,7.51721,977134.41561674,0
+USB.US,D,19951010,000000,7.53131,7.61117,7.43667,7.61117,2633426.7844312,0
+USB.US,D,19951011,000000,7.61117,7.74144,7.57476,7.70611,3199596.7761988,0
+USB.US,D,19951012,000000,7.68331,7.70611,7.64689,7.68331,3424329.2317171,0
+USB.US,D,19951013,000000,7.68331,7.74144,7.66921,7.72744,2837049.9258311,0
+USB.US,D,19951016,000000,8.07499,8.18324,7.9597,7.973,22056990.51672,0
+USB.US,D,19951017,000000,7.91496,8.01665,7.91496,7.9959,12982153.595151,0
+USB.US,D,19951018,000000,8.01665,8.08938,7.93748,7.93748,15974407.045405,0
+USB.US,D,19951019,000000,7.973,7.973,7.8998,7.93748,5251959.5479572,0
+USB.US,D,19951020,000000,7.973,8.07499,7.84264,7.973,65609763.166785,0
+USB.US,D,19951023,000000,7.8998,7.9597,7.82189,7.84264,10172411.928683,0
+USB.US,D,19951024,000000,7.85751,7.87934,7.70611,7.74144,8424241.9343049,0
+USB.US,D,19951025,000000,7.72744,0.779938,7.61117,7.64689,10547382.213241,0
+USB.US,D,19951026,000000,7.63232,7.64689,7.53131,7.63232,5112903.7292619,0
+USB.US,D,19951027,000000,7.57476,7.70611,7.57476,7.68331,2853188.4358262,0
+USB.US,D,19951030,000000,7.74144,0.779938,7.64689,7.68331,7424758.8242201,0
+USB.US,D,19951031,000000,7.68331,7.70611,7.58925,7.64689,3255469.023243,0
+USB.US,D,19951101,000000,7.61117,7.85751,7.61117,7.85751,2607356.8836699,0
+USB.US,D,19951102,000000,7.91496,7.93748,7.76326,7.82189,3140004.3446095,0
+USB.US,D,19951103,000000,7.87934,7.87934,7.76326,7.82189,1222972.0982612,0
+USB.US,D,19951106,000000,7.87934,7.87934,7.58925,7.66921,24360155.644758,0
+USB.US,D,19951107,000000,7.68331,0.779938,7.57476,7.78528,17335191.495019,0
+USB.US,D,19951108,000000,7.78528,7.93748,7.72744,7.87934,8026935.2162554,0
+USB.US,D,19951109,000000,7.91496,8.07499,7.87934,8.05394,9108360.4741456,0
+USB.US,D,19951110,000000,8.05394,8.18324,8.03182,8.16924,8276495.1269411,0
+USB.US,D,19951113,000000,8.16924,8.26358,8.12538,8.14692,7053517.9199398,0
+USB.US,D,19951114,000000,8.14692,8.14692,8.01665,8.03182,6107422.1657115,0
+USB.US,D,19951115,000000,7.973,8.07499,7.973,8.07499,6353256.783112,0
+USB.US,D,19951116,000000,8.05394,8.11071,7.9959,8.03182,5058269.8408194,0
+USB.US,D,19951117,000000,8.05394,8.14692,7.973,8.14692,4349320.7805672,0
+USB.US,D,19951120,000000,8.14692,8.14692,8.01665,8.03182,1154686.6345073,0
+USB.US,D,19951121,000000,8.03182,8.05394,7.973,7.9959,5646793.6357953,0
+USB.US,D,19951122,000000,7.973,7.9959,7.91496,7.93748,3030739.6329688,0
+USB.US,D,19951124,000000,7.85751,7.93748,7.85751,7.93748,1055355.3571288,0
+USB.US,D,19951127,000000,7.93748,8.05394,7.91496,8.03182,3284026.8804359,0
+USB.US,D,19951128,000000,8.03182,8.07499,7.9597,8.03182,4336903.4768653,0
+USB.US,D,19951129,000000,8.06843,8.06843,8.03182,8.06843,818212.75014497,0
+USB.US,D,19951130,000000,8.05394,8.05394,7.9959,7.9959,4597637.2239111,0
+USB.US,D,19951201,000000,8.03182,8.05394,7.9959,8.01019,3480202.5005092,0
+USB.US,D,19951204,000000,8.03182,8.12538,8.03182,8.08938,3965661.550837,0
+USB.US,D,19951205,000000,8.06843,8.11071,8.01019,8.05394,7291902.9725175,0
+USB.US,D,19951206,000000,8.05394,8.14692,8.05394,8.12538,8285181.0068694,0
+USB.US,D,19951207,000000,8.08938,8.11071,7.95245,7.95245,5527596.5116403,0
+USB.US,D,19951208,000000,7.9959,8.11071,7.9959,8.08938,5265614.1885126,0
+USB.US,D,19951211,000000,8.11071,8.11071,8.03182,8.03182,2612321.5573049,0
+USB.US,D,19951212,000000,8.01019,8.01019,7.973,7.9959,3647819.2416415,0
+USB.US,D,19951213,000000,7.9959,7.9959,7.95245,7.973,6174466.2056196,0
+USB.US,D,19951214,000000,7.973,7.973,7.85751,7.85751,4638609.3195618,0
+USB.US,D,19951215,000000,7.58925,7.87934,7.58925,7.77805,14479513.059266,0
+USB.US,D,19951218,000000,0.779938,0.779938,7.62497,7.64689,7624655.6505866,0
+USB.US,D,19951219,000000,7.62497,7.85751,7.60305,7.76326,2660744.2395264,0
+USB.US,D,19951220,000000,7.83687,7.85751,7.7202,7.7202,4317035.5865929,0
+USB.US,D,19951221,000000,7.74144,7.77805,7.7202,7.76326,4274825.1323404,0
+USB.US,D,19951222,000000,7.83687,7.83687,7.70611,7.70611,1311123.4087915,0
+USB.US,D,19951226,000000,7.7202,7.83687,7.7202,7.83687,3096547.3577712,0
+USB.US,D,19951227,000000,7.83687,7.83687,7.74144,7.77805,1707195.8552314,0
+USB.US,D,19951228,000000,0.779938,7.82189,7.74144,7.76326,4177984.8766376,0
+USB.US,D,19951229,000000,7.74144,7.74144,7.66119,7.68331,5852896.5596427,0
+USB.US,D,19960102,000000,7.68331,7.85751,7.68331,7.85751,4182946.4850287,0
+USB.US,D,19960103,000000,7.91496,7.9959,7.91496,7.93748,3195873.5264096,0
+USB.US,D,19960104,000000,8.01019,8.01019,7.66119,7.68331,3974354.5830016,0
+USB.US,D,19960105,000000,7.68331,7.7202,7.39311,7.54618,3901099.3368725,0
+USB.US,D,19960108,000000,7.53131,7.54618,7.4303,7.45184,710192.52759409,0
+USB.US,D,19960109,000000,7.48786,7.58925,7.35024,7.37256,3769488.9960078,0
+USB.US,D,19960110,000000,7.33566,7.39311,7.11809,7.16174,7372608.8052173,0
+USB.US,D,19960111,000000,7.2195,7.41611,7.2195,7.31374,7737637.4815285,0
+USB.US,D,19960112,000000,7.37256,7.4303,7.17613,7.4303,5435716.8425806,0
+USB.US,D,19960115,000000,7.4303,7.4303,7.17613,7.19806,4737940.5969403,0
+USB.US,D,19960116,000000,7.25619,7.39311,7.25619,7.37256,4189147.4737694,0
+USB.US,D,19960117,000000,7.50968,7.62497,7.41611,7.47307,5227124.9405535,0
+USB.US,D,19960118,000000,7.48786,7.54618,7.45184,7.50968,7176437.272136,0
+USB.US,D,19960119,000000,7.45184,7.68331,7.4303,7.50968,7399927.2820605,0
+USB.US,D,19960122,000000,7.50968,7.82189,7.50968,7.74144,11166936.495621,0
+USB.US,D,19960123,000000,0.779938,7.82189,7.76326,7.77805,6386784.4226801,0
+USB.US,D,19960124,000000,7.82189,8.06843,7.82189,8.01019,13919556.317215,0
+USB.US,D,19960125,000000,8.05394,8.05394,7.82189,7.87934,6431481.8116162,0
+USB.US,D,19960126,000000,7.87934,7.91496,7.83687,7.89246,2334205.8329223,0
+USB.US,D,19960129,000000,7.85751,7.93748,7.85751,7.93748,2301924.72594,0
+USB.US,D,19960130,000000,8.01019,8.03182,7.87934,7.93748,3626708.9057752,0
+USB.US,D,19960131,000000,7.973,8.12538,7.93748,8.12538,4924181.7610033,0
+USB.US,D,19960201,000000,8.12538,8.18324,8.05394,8.11071,3081646.1846298,0
+USB.US,D,19960202,000000,8.14692,8.20574,8.11071,8.14692,7892835.897211,0
+USB.US,D,19960205,000000,8.16924,8.24284,8.14692,8.24284,2306885.312583,0
+USB.US,D,19960206,000000,8.22815,8.35832,8.20574,8.34267,4138243.9873525,0
+USB.US,D,19960207,000000,8.34267,8.55435,8.32162,8.49397,5294175.1109497,0
+USB.US,D,19960208,000000,8.5159,8.72818,8.5159,8.70713,7157816.9361974,0
+USB.US,D,19960209,000000,8.70713,8.82273,8.6303,8.76185,6995160.7817082,0
+USB.US,D,19960212,000000,8.76185,8.96062,8.74824,8.92284,4985018.6816825,0
+USB.US,D,19960213,000000,8.8651,8.93498,8.76185,8.87998,4508244.489535,0
+USB.US,D,19960214,000000,8.82273,8.84474,8.70713,8.72818,3639122.1224849,0
+USB.US,D,19960215,000000,8.72818,8.72818,8.53107,8.58969,8783063.4913873,0
+USB.US,D,19960216,000000,8.61201,8.61201,8.46129,8.5159,4692004.8494025,0
+USB.US,D,19960220,000000,8.43741,8.5159,8.28541,8.32162,5105451.0991951,0
+USB.US,D,19960221,000000,8.34267,8.76185,8.34267,8.74824,17275594.976438,0
+USB.US,D,19960222,000000,8.78308,9.07337,8.72818,9.05067,13184528.160469,0
+USB.US,D,19960223,000000,9.07337,9.21303,9.07337,9.21303,7463245.0069351,0
+USB.US,D,19960226,000000,9.19091,9.22644,9.05067,9.05067,7368887.598924,0
+USB.US,D,19960227,000000,9.03922,9.03922,8.93498,8.96062,5999399.8996646,0
+USB.US,D,19960228,000000,9.02688,9.10479,9.00398,9.08091,7721496.9280374,0
+USB.US,D,19960229,000000,9.02688,9.04587,8.88654,8.98979,6698425.7431349,0
+USB.US,D,19960301,000000,8.92284,9.14198,8.90797,9.14198,15493902.451232,0
+USB.US,D,19960304,000000,9.16312,9.17555,9.05909,9.16312,3862612.1324093,0
+USB.US,D,19960305,000000,9.14198,9.242,9.11898,9.242,3313826.1614747,0
+USB.US,D,19960306,000000,9.22086,9.25757,9.16312,9.16312,3507517.9121084,0
+USB.US,D,19960307,000000,9.11898,9.242,9.10479,9.16312,3015845.6120635,0
+USB.US,D,19960308,000000,9.08091,9.10479,8.92284,9.08091,9170442.9056626,0
+USB.US,D,19960311,000000,8.90797,9.02688,8.85228,8.88654,10940960.57276,0
+USB.US,D,19960312,000000,8.80608,8.96718,8.73542,8.9433,7440898.3559632,0
+USB.US,D,19960313,000000,9.00398,9.08091,8.88654,8.98979,5239542.2442553,0
+USB.US,D,19960314,000000,9.04587,9.14198,9.04587,9.11898,3945799.7910526,0
+USB.US,D,19960315,000000,9.11898,9.11898,8.98979,9.00398,9416281.6100551,0
+USB.US,D,19960318,000000,9.00398,9.16312,9.00398,9.11898,6476175.1135602,0
+USB.US,D,19960319,000000,9.16312,9.242,9.11898,9.22086,5422056.0715369,0
+USB.US,D,19960320,000000,9.242,9.25757,9.17555,9.19777,4461061.1876633,0
+USB.US,D,19960321,000000,9.19777,9.22086,9.14198,9.19777,3019563.7531127,0
+USB.US,D,19960322,000000,9.25757,9.25757,9.11898,9.16312,2500582.1719568,0
+USB.US,D,19960325,000000,9.19777,9.27792,9.17555,9.25757,3863851.5127591,0
+USB.US,D,19960326,000000,9.242,9.31443,9.22086,9.31443,4045126.9814391,0
+USB.US,D,19960327,000000,9.30072,9.31443,9.22086,9.25757,1595449.3176472,0
+USB.US,D,19960328,000000,9.22086,9.33694,9.17555,9.22086,2817188.1660467,0
+USB.US,D,19960329,000000,9.30072,9.31443,9.242,9.30072,3767008.1918124,0
+USB.US,D,19960401,000000,9.35749,9.48668,9.33694,9.45438,3297684.5862355,0
+USB.US,D,19960402,000000,9.47396,9.48668,9.42992,9.47396,2503058.8891603,0
+USB.US,D,19960403,000000,9.47396,9.47396,9.37218,9.45438,2900374.802942,0
+USB.US,D,19960404,000000,9.41622,9.41622,9.37218,9.41622,1970415.5152128,0
+USB.US,D,19960408,000000,9.25757,9.27792,9.22086,9.242,3483925.7502986,0
+USB.US,D,19960409,000000,9.242,9.42992,9.242,9.35749,8005824.880389,0
+USB.US,D,19960410,000000,9.35749,9.35749,9.11898,9.14198,4129552.998684,0
+USB.US,D,19960411,000000,9.14198,9.14198,8.8651,9.05909,3418122.1124882,0
+USB.US,D,19960412,000000,9.04587,9.33694,9.04587,9.22086,3240571.9370937,0
+USB.US,D,19960415,000000,9.25757,9.35749,9.242,9.30072,3831572.4492729,0
+USB.US,D,19960416,000000,9.25757,9.37218,9.19777,9.30072,5235817.9727179,0
+USB.US,D,19960417,000000,9.30072,9.35749,9.242,9.27792,5286724.5243789,0
+USB.US,D,19960418,000000,9.30072,9.33694,9.17555,9.31443,3610569.3740321,0
+USB.US,D,19960419,000000,9.33694,9.41622,9.27792,9.30072,4074923.1972338,0
+USB.US,D,19960422,000000,9.35749,9.42992,9.35749,9.35749,2481957.7490262,0
+USB.US,D,19960423,000000,9.35749,9.41622,9.33694,9.3937,2177761.906402,0
+USB.US,D,19960424,000000,9.42992,9.42992,9.30072,9.33694,1686093.6933492,0
+USB.US,D,19960425,000000,9.31443,9.42992,9.31443,9.3937,2337929.0827116,0
+USB.US,D,19960426,000000,9.42992,9.42992,9.35749,9.37218,1811492.8279929,0
+USB.US,D,19960429,000000,9.31443,9.47396,9.31443,9.42992,3207047.3627696,0
+USB.US,D,19960430,000000,9.37218,9.42992,9.35749,9.3937,3107721.1941312,0
+USB.US,D,19960501,000000,9.37218,9.45438,9.37218,9.3937,2685574.7599379,0
+USB.US,D,19960502,000000,9.33694,9.35749,9.16312,9.19777,7226098.3129592,0
+USB.US,D,19960503,000000,9.17555,9.31443,9.14198,9.14198,6227857.6484682,0
+USB.US,D,19960506,000000,9.16312,9.17555,9.04587,9.14198,2680608.0428068,0
+USB.US,D,19960507,000000,9.16312,9.17555,9.10479,9.11898,3606844.0807468,0
+USB.US,D,19960508,000000,9.14198,9.19777,9.00398,9.17555,4353045.0521045,0
+USB.US,D,19960509,000000,9.17555,9.31443,9.17555,9.25757,2480711.2164402,0
+USB.US,D,19960510,000000,9.33694,9.47396,9.31443,9.3937,4406430.364465,0
+USB.US,D,19960513,000000,9.37218,9.47396,9.30072,9.42992,3911036.8581268,0
+USB.US,D,19960514,000000,9.41622,9.55128,9.37218,9.48668,1703469.540198,0
+USB.US,D,19960515,000000,9.47396,9.59238,9.47396,9.50919,4056301.8395471,0
+USB.US,D,19960516,000000,9.48668,9.5689,9.47396,9.53366,1710924.2137608,0
+USB.US,D,19960517,000000,9.62664,9.64817,9.59238,9.62664,1830114.1856796,0
+USB.US,D,19960520,000000,9.64817,9.70591,9.61,9.66971,3970629.2897162,0
+USB.US,D,19960521,000000,9.66971,9.70591,9.59238,9.62664,2275848.6946906,0
+USB.US,D,19960522,000000,9.62664,9.88111,9.59238,9.82238,4390291.8544699,0
+USB.US,D,19960523,000000,9.86642,9.93887,9.70591,9.79694,2139272.6584428,0
+USB.US,D,19960524,000000,9.78519,9.82238,9.64817,9.66971,6653722.2237107,0
+USB.US,D,19960528,000000,9.68341,9.68341,9.55128,9.64817,2604871.9924823,0
+USB.US,D,19960529,000000,9.59238,9.64817,9.47396,9.47396,3404462.3631926,0
+USB.US,D,19960530,000000,9.49451,9.63447,9.38,9.57771,3493856.1193167,0
+USB.US,D,19960531,000000,9.55128,9.57771,9.41622,9.47983,2525412.6923685,0
+USB.US,D,19960603,000000,9.41622,9.41622,9.28565,9.38,2706682.0305602,0
+USB.US,D,19960604,000000,9.46025,9.55128,9.41622,9.49451,4138243.9873525,0
+USB.US,D,19960605,000000,9.51605,9.57771,9.43873,9.55128,2693027.3900047,0
+USB.US,D,19960606,000000,9.63447,9.656,9.49451,9.51605,2786145.4176662,0
+USB.US,D,19960607,000000,9.2653,9.32128,9.22086,9.32128,4444926.7646603,0
+USB.US,D,19960610,000000,9.32128,9.32128,9.242,9.2653,4447406.5471078,0
+USB.US,D,19960611,000000,9.28565,9.46025,9.28565,9.34379,4132037.8898716,0
+USB.US,D,19960612,000000,9.35749,9.38,9.2054,9.22086,1835082.9463068,0
+USB.US,D,19960613,000000,9.22086,9.28565,9.16312,9.2653,3130067.8451032,0
+USB.US,D,19960614,000000,9.28565,9.28565,9.2054,9.22086,4056301.8395471,0
+USB.US,D,19960617,000000,9.1823,9.30072,9.12769,9.16312,4127070.1509925,0
+USB.US,D,19960618,000000,9.2054,9.28565,9.12769,9.12769,1744446.7445889,0
+USB.US,D,19960619,000000,9.16312,9.28565,9.10479,9.10479,3552214.2792964,0
+USB.US,D,19960620,000000,9.12769,9.12769,8.83094,8.87245,7186370.7063983,0
+USB.US,D,19960621,000000,8.92852,8.98979,8.85228,8.87245,4975084.2256722,0
+USB.US,D,19960624,000000,8.87245,9.10479,8.87245,9.02688,3048120.5885577,0
+USB.US,D,19960625,000000,9.04587,9.2054,9.04587,9.12769,5064476.9600483,0
+USB.US,D,19960626,000000,9.08091,9.2054,9.01142,9.04587,2352828.2123569,0
+USB.US,D,19960627,000000,9.08091,9.12769,8.96718,9.10479,2573832.3093458,0
+USB.US,D,19960628,000000,9.08091,9.22086,9.08091,9.10479,2269641.5754618,0
+USB.US,D,19960701,000000,9.15059,9.1823,9.08091,9.1823,1696023.0406194,0
+USB.US,D,19960702,000000,9.15059,9.242,9.08091,9.16312,3755836.3989483,0
+USB.US,D,19960703,000000,9.15059,9.2054,9.08091,9.2054,4104723.5000205,0
+USB.US,D,19960705,000000,9.02688,9.08091,8.87245,8.88654,1641394.2609171,0
+USB.US,D,19960708,000000,8.83094,8.85228,8.69353,8.7137,1885985.4109757,0
+USB.US,D,19960709,000000,8.73542,8.9433,8.73542,8.81548,1691057.3452363,0
+USB.US,D,19960710,000000,8.81548,9.06682,8.81548,9.04587,2691788.0096549,0
+USB.US,D,19960711,000000,9.06682,9.08091,8.92852,9.02688,6194336.1393882,0
+USB.US,D,19960712,000000,9.02688,9.1823,9.01142,9.1823,4827334.3530644,0
+USB.US,D,19960715,000000,9.12769,9.242,9.08091,9.16312,5104207.6318533,0
+USB.US,D,19960716,000000,9.10479,9.1823,8.87245,9.08091,6158324.6303805,0
+USB.US,D,19960717,000000,9.10479,9.28565,9.10479,9.22086,3549729.3881088,0
+USB.US,D,19960718,000000,9.2054,9.43873,9.16312,9.38,3428055.5467505,0
+USB.US,D,19960719,000000,9.40153,9.41622,9.242,9.32128,2630950.0672277,0
+USB.US,D,19960722,000000,9.28565,9.43873,9.2653,9.35749,1497366.6163506,0
+USB.US,D,19960723,000000,9.40153,9.40153,9.2653,9.28565,1969177.156611,0
+USB.US,D,19960724,000000,9.22086,9.32128,9.2054,9.28565,1971655.9173105,0
+USB.US,D,19960725,000000,9.32128,9.49451,9.32128,9.40153,2762556.3211004,0
+USB.US,D,19960726,000000,9.41622,9.55128,9.41622,9.49451,1740715.3208154,0
+USB.US,D,19960729,000000,9.47983,9.53953,9.46025,9.51605,1427833.5982629,0
+USB.US,D,19960730,000000,9.53953,9.656,9.51605,9.61881,2998457.5042385,0
+USB.US,D,19960731,000000,9.57771,9.63447,9.55128,9.61881,1953034.5596239,0
+USB.US,D,19960801,000000,9.61881,9.67754,9.57771,9.656,6312283.6657132,0
+USB.US,D,19960802,000000,9.656,9.96823,9.656,9.90853,9148094.2111946,0
+USB.US,D,19960805,000000,9.93106,9.93106,9.74898,9.74898,1876052.9984615,0
+USB.US,D,19960806,000000,9.74898,9.82924,9.74898,9.81357,1006935.7401515,0
+USB.US,D,19960807,000000,9.81357,9.82924,9.6883,9.79204,2160381.9725611,0
+USB.US,D,19960808,000000,9.74898,9.79204,9.73332,9.77345,1491156.4318777,0
+USB.US,D,19960809,000000,9.79204,9.85272,9.77345,9.82924,1936892.9843847,0
+USB.US,D,19960812,000000,9.81357,9.85272,9.77345,9.81357,2586246.5478035,0
+USB.US,D,19960813,000000,9.85272,9.85272,9.73332,9.73332,1436529.6956714,0
+USB.US,D,19960814,000000,9.6883,9.73332,9.656,9.71374,1565657.1888445,0
+USB.US,D,19960815,000000,9.71374,9.73332,9.656,9.67754,1889716.8347491,0
+USB.US,D,19960816,000000,9.6883,9.85272,9.6883,9.85272,1898403.7364256,0
+USB.US,D,19960819,000000,9.81357,9.88797,9.81357,9.87327,3031983.1003106,0
+USB.US,D,19960820,000000,9.87327,10.0455,9.87327,10.0455,2279578.0749681,0
+USB.US,D,19960821,000000,10.024,10.024,9.90853,9.9878,1569377.3733897,0
+USB.US,D,19960822,000000,9.95251,10.1268,9.93106,10.1062,1378174.6009357,0
+USB.US,D,19960823,000000,10.0681,10.0681,9.95251,9.96823,1815217.0995302,0
+USB.US,D,19960826,000000,9.93106,9.9878,9.88797,9.96823,2434773.4254064,0
+USB.US,D,19960827,000000,9.96823,10.1062,9.96823,10.1062,2023804.9145653,0
+USB.US,D,19960828,000000,10.0857,10.1611,10.0857,10.1611,1522198.1585102,0
+USB.US,D,19960829,000000,10.1112,10.1473,10.0309,10.0759,4831057.6028538,0
+USB.US,D,19960830,000000,10.0533,10.1473,10.0533,10.1473,3691274.1849838,0
+USB.US,D,19960903,000000,10.0533,10.1326,9.93106,10.0759,5158838.4550516,0
+USB.US,D,19960904,000000,10.0759,10.1326,10.0759,10.1326,3562146.6918107,0
+USB.US,D,19960905,000000,10.0925,10.0925,9.99561,9.99561,1765550.9499671,0
+USB.US,D,19960906,000000,10.0113,10.2296,10.0113,10.1473,2840779.3061086,0
+USB.US,D,19960909,000000,10.1913,10.3049,10.1679,10.2863,1859915.5102144,0
+USB.US,D,19960910,000000,10.3294,10.3891,10.2726,10.3294,2833328.7195378,0
+USB.US,D,19960911,000000,10.3049,10.3528,10.2296,10.2726,2815940.6117129,0
+USB.US,D,19960912,000000,10.3049,10.3891,10.3049,10.3675,5129044.282753,0
+USB.US,D,19960913,000000,10.4292,10.6494,10.4292,10.6249,2839532.7735226,0
+USB.US,D,19960916,000000,10.6631,10.7414,10.6494,10.7072,2583767.787104,0
+USB.US,D,19960917,000000,10.7414,10.7414,10.5457,10.6249,2788629.2871058,0
+USB.US,D,19960918,000000,10.6249,10.6249,10.5682,10.6044,2555207.886415,0
+USB.US,D,19960919,000000,10.5261,10.6044,10.5261,10.5838,2859399.6420472,0
+USB.US,D,19960920,000000,10.5838,10.5838,10.5036,10.5261,7659416.5400164,0
+USB.US,D,19960923,000000,10.4899,10.6494,10.4664,10.6249,3035706.3501,0
+USB.US,D,19960924,000000,10.5838,10.6249,10.4175,10.5457,5492830.5134705,0
+USB.US,D,19960925,000000,10.5457,10.5838,10.4292,10.4664,3806746.0158534,0
+USB.US,D,19960926,000000,10.4439,10.4439,10.3675,10.3675,5526353.0442984,0
+USB.US,D,19960927,000000,10.3049,10.4077,10.2726,10.4077,3030739.6329688,0
+USB.US,D,19960930,000000,10.4077,10.5682,10.3891,10.5682,2930173.0622326,0
+USB.US,D,19961001,000000,10.5682,10.5838,10.4899,10.4899,2409940.8614988,0
+USB.US,D,19961002,000000,10.5036,10.5036,10.4077,10.4439,2771243.2227768,0
+USB.US,D,19961003,000000,10.4292,10.4439,10.3675,10.3891,1581796.7205877,0
+USB.US,D,19961004,000000,10.4292,10.5261,10.4292,10.4899,4048849.2094803,0
+USB.US,D,19961007,000000,10.5036,10.5036,10.4292,10.4899,4294689.9573688,0
+USB.US,D,19961008,000000,10.4664,10.5838,10.4664,10.5036,3307621.0857419,0
+USB.US,D,19961009,000000,10.4439,10.5261,10.3528,10.3891,2010146.1870177,0
+USB.US,D,19961010,000000,10.3049,10.4439,10.2296,10.3891,3428055.5467505,0
+USB.US,D,19961011,000000,10.4077,10.5036,10.4077,10.4292,3629188.6882227,0
+USB.US,D,19961014,000000,10.4439,10.4439,10.3294,10.3675,1286295.953624,0
+USB.US,D,19961015,000000,10.3528,10.3891,10.2138,10.2138,6307320.0138261,0
+USB.US,D,19961016,000000,10.251,10.2726,10.0759,10.0925,5100491.5343001,0
+USB.US,D,19961017,000000,10.1473,10.2138,10.0925,10.1679,3267888.3704409,0
+USB.US,D,19961018,000000,10.251,10.2726,10.1913,10.2296,2931413.4643305,0
+USB.US,D,19961021,000000,10.251,10.2726,10.1473,10.1679,4122106.4991054,0
+USB.US,D,19961022,000000,10.2138,10.3528,10.1679,10.3528,5428265.2342619,0
+USB.US,D,19961023,000000,10.2863,10.4077,10.2726,10.3294,3583251.9189369,0
+USB.US,D,19961024,000000,10.3294,10.3891,10.2296,10.2863,2056082.9563035,0
+USB.US,D,19961025,000000,10.3049,10.3528,10.2726,10.3294,1415421.4033011,0
+USB.US,D,19961028,000000,10.3675,10.3675,10.1473,10.1679,1447701.4885354,0
+USB.US,D,19961029,000000,10.1679,10.2726,10.1473,10.2296,4479688.6758381,0
+USB.US,D,19961030,000000,10.251,10.3891,10.251,10.3049,2534102.6592889,0
+USB.US,D,19961031,000000,10.3049,10.4439,10.3049,10.4292,3740935.2258069,0
+USB.US,D,19961101,000000,10.4292,10.4292,10.3528,10.3675,2016358.4149867,0
+USB.US,D,19961104,000000,10.3294,10.4292,10.3294,10.4077,1534616.48396,0
+USB.US,D,19961105,000000,10.4292,10.4899,10.3528,10.3891,4660960.0575259,0
+USB.US,D,19961106,000000,10.3675,10.5036,10.3528,10.5036,3938349.204482,0
+USB.US,D,19961107,000000,10.4664,10.6631,10.3675,10.6249,6075139.0152332,0
+USB.US,D,19961108,000000,10.7414,10.7414,10.5457,10.6249,2598663.8515054,0
+USB.US,D,19961111,000000,10.6249,10.6846,10.6044,10.6249,3087855.3473547,0
+USB.US,D,19961112,000000,10.6631,10.7072,10.5457,10.5682,3656504.0998219,0
+USB.US,D,19961113,000000,10.5036,10.5457,10.4077,10.4077,3138757.8120236,0
+USB.US,D,19961114,000000,10.4292,10.6249,10.4077,10.6044,3452886.067162,0
+USB.US,D,19961115,000000,10.8236,10.8236,10.7072,10.7619,3324999.9978347,0
+USB.US,D,19961118,000000,10.8021,10.8579,10.7414,10.8579,2899133.3790962,0
+USB.US,D,19961119,000000,10.8236,11.0781,10.8236,11.0409,4258678.4483611,0
+USB.US,D,19961120,000000,11.0624,11.2033,10.9812,11.1407,4819881.7229977,0
+USB.US,D,19961121,000000,11.22,11.22,11.0624,11.0624,4718068.6196756,0
+USB.US,D,19961122,000000,11.0977,11.3717,11.0781,11.3384,3197113.9285073,0
+USB.US,D,19961125,000000,11.4392,11.6917,11.4158,11.4725,5666658.4608238,0
+USB.US,D,19961126,000000,11.4989,11.6692,11.3932,11.4989,5811917.3117558,0
+USB.US,D,19961127,000000,11.4989,11.539,11.402,11.4989,3543521.247132,0
+USB.US,D,19961129,000000,11.539,11.6418,11.539,11.5763,489190.47410132,0
+USB.US,D,19961202,000000,11.5763,11.6193,11.5194,11.5606,6611508.7042141,0
+USB.US,D,19961203,000000,11.5763,11.6761,11.402,11.4236,2979838.1900479,0
+USB.US,D,19961204,000000,11.3443,11.4236,11.2033,11.22,3543521.247132,0
+USB.US,D,19961205,000000,11.2405,11.3022,11.1035,11.1035,3318796.9655978,0
+USB.US,D,19961206,000000,11.0252,11.3227,10.9244,11.2033,4051332.0571719,0
+USB.US,D,19961209,000000,11.1867,11.5997,11.1867,11.5997,2147963.6471112,0
+USB.US,D,19961210,000000,11.5997,11.5997,11.3022,11.3443,4151904.7583962,0
+USB.US,D,19961211,000000,11.2405,11.3443,11.1035,11.1407,3087855.3473547,0
+USB.US,D,19961212,000000,11.2033,11.2033,10.7854,10.8099,4245021.7643096,0
+USB.US,D,19961213,000000,10.7619,10.7854,10.5682,10.6631,9311986.6807895,0
+USB.US,D,19961216,000000,10.6846,10.8873,10.6846,10.7277,5731216.5877962,0
+USB.US,D,19961217,000000,10.6846,11.0409,10.6846,10.9704,8019478.4991965,0
+USB.US,D,19961218,000000,10.9704,10.9704,10.8099,10.8236,4716829.2393259,0
+USB.US,D,19961219,000000,10.8873,11.1407,10.8618,11.1035,4308347.6631685,0
+USB.US,D,19961220,000000,11.4813,11.4813,11.2797,11.3022,6246480.0279029,0
+USB.US,D,19961223,000000,11.3022,11.3022,11.2033,11.264,2666954.4239994,0
+USB.US,D,19961224,000000,11.2405,11.3022,11.2405,11.2797,854217.10691654,0
+USB.US,D,19961226,000000,11.2797,11.4392,11.2797,11.4236,1456391.4554558,0
+USB.US,D,19961227,000000,11.4392,11.4813,11.3599,11.3805,1417905.2727407,0
+USB.US,D,19961230,000000,11.3227,11.4236,11.2405,11.2797,2876781.6193841,0
+USB.US,D,19961231,000000,11.2405,11.2405,10.8442,10.8442,2897886.8465103,0
+USB.US,D,19970102,000000,10.9039,10.9244,10.7277,10.8236,2391317.4603162,0
+USB.US,D,19970103,000000,10.8618,11.083,10.8618,11.0624,2323027.9095702,0
+USB.US,D,19970106,000000,11.083,11.1867,10.9039,10.9244,6005609.0623896,0
+USB.US,D,19970107,000000,10.8618,11.0007,10.7854,10.9812,2520442.9099933,0
+USB.US,D,19970108,000000,11.0007,11.1622,10.9039,11.083,2989768.5590661,0
+USB.US,D,19970109,000000,11.1035,11.1173,11.0007,11.0409,1866119.5641992,0
+USB.US,D,19970110,000000,10.9244,11.0252,10.8873,11.0252,4407674.8535548,0
+USB.US,D,19970113,000000,11.0409,11.22,11.0409,11.1622,3754595.9968506,0
+USB.US,D,19970114,000000,11.2033,11.4813,11.2033,11.4236,2491885.0528002,0
+USB.US,D,19970115,000000,11.3599,11.4617,11.2797,11.4236,4089824.3703751,0
+USB.US,D,19970116,000000,11.4989,11.4989,11.3022,11.3443,796694.73681818,0
+USB.US,D,19970117,000000,11.264,11.5194,11.264,11.4617,1384381.7201647,0
+USB.US,D,19970120,000000,11.4813,11.5763,11.402,11.4989,751168.7102369,0
+USB.US,D,19970121,000000,11.4236,11.6193,11.3599,11.5194,756549.23531661,0
+USB.US,D,19970122,000000,11.5194,11.6761,11.4617,11.6575,907606.5062691,0
+USB.US,D,19970123,000000,11.6761,11.8356,11.5606,11.5763,568649.77421517,0
+USB.US,D,19970124,000000,11.539,11.6418,11.4236,11.4392,2153345.193939,0
+USB.US,D,19970127,000000,11.402,11.5606,11.3805,11.4617,1040043.441283,0
+USB.US,D,19970128,000000,11.5606,11.6761,11.539,11.5606,772273.93736312,0
+USB.US,D,19970129,000000,11.539,11.7211,11.539,11.6761,552922.00692461,0
+USB.US,D,19970130,000000,11.6976,11.8963,11.6976,11.8963,1080190.9862805,0
+USB.US,D,19970131,000000,11.9188,12.1919,11.9188,12.0773,2109891.2723447,0
+USB.US,D,19970203,000000,12.0549,12.1753,12.0323,12.1753,1221730.6744154,0
+USB.US,D,19970204,000000,12.1919,12.1919,12.0773,12.1919,729647.63166605,0
+USB.US,D,19970205,000000,12.1537,12.2574,12.0773,12.1136,1393899.3029822,0
+USB.US,D,19970206,000000,12.0549,12.1919,12.0323,12.1753,1045426.0098587,0
+USB.US,D,19970207,000000,12.2574,12.3945,12.1753,12.3376,930786.9036264,0
+USB.US,D,19970210,000000,12.415,12.6147,12.415,12.4307,1109573.3941267,0
+USB.US,D,19970211,000000,12.4747,12.6361,12.4542,12.6361,925406.37854669,0
+USB.US,D,19970212,000000,12.6361,12.6509,12.4747,12.6147,924577.74090148,0
+USB.US,D,19970213,000000,12.69,12.9533,12.6695,12.8749,1322718.2053362,0
+USB.US,D,19970214,000000,12.8749,12.9533,12.7928,12.9533,987481.65782759,0
+USB.US,D,19970218,000000,13.014,13.1706,12.8535,13.1706,1181175.4519574,0
+USB.US,D,19970219,000000,13.151,13.151,12.9905,13.014,1014799.1129228,0
+USB.US,D,19970220,000000,12.9533,13.014,12.83,12.83,971762.06452119,0
+USB.US,D,19970221,000000,12.83,12.9092,12.8055,12.8907,703160.85771208,0
+USB.US,D,19970224,000000,12.8535,13.1706,12.8055,13.1285,537199.34837415,0
+USB.US,D,19970225,000000,13.105,13.2058,13.0443,13.2058,758612.14457146,0
+USB.US,D,19970226,000000,13.1706,13.1706,12.8535,13.0443,1194832.1360089,0
+USB.US,D,19970227,000000,13.0267,13.0825,12.9024,12.9582,876567.84488062,0
+USB.US,D,19970228,000000,12.9024,12.9582,12.5051,12.5452,1054940.5274322,0
+USB.US,D,19970303,000000,12.4668,12.7869,12.4668,12.7439,878227.16366709,0
+USB.US,D,19970304,000000,12.7663,12.8829,12.7066,12.7066,1010250.2907323,0
+USB.US,D,19970305,000000,12.7066,12.9024,12.7066,12.9024,679152.8444576,0
+USB.US,D,19970306,000000,12.924,13.0267,12.8829,12.9454,823182.53252016,0
+USB.US,D,19970307,000000,12.9454,13.289,12.9454,13.2439,687431.04692548,0
+USB.US,D,19970310,000000,13.3008,13.4808,13.1833,13.4808,932031.39271625,0
+USB.US,D,19970311,000000,13.5043,13.5043,13.1647,13.3223,827735.4417027,0
+USB.US,D,19970312,000000,13.3223,13.3223,13.0051,13.0394,649771.45835954,0
+USB.US,D,19970313,000000,13.0051,13.014,12.6421,12.7066,919611.02377036,0
+USB.US,D,19970314,000000,12.7439,12.7986,12.6078,12.7066,873260.44653596,0
+USB.US,D,19970317,000000,12.7066,12.7066,12.2643,12.5452,5028471.5815287,0
+USB.US,D,19970318,000000,12.5452,12.6274,12.3005,12.3886,1107501.2891396,0
+USB.US,D,19970319,000000,12.3886,12.5834,12.3446,12.5051,789655.91470003,0
+USB.US,D,19970320,000000,12.1292,12.1439,11.8434,12.0617,8701945.894235,0
+USB.US,D,19970321,000000,12.2643,12.5452,12.2643,12.4668,6894178.3595274,0
+USB.US,D,19970324,000000,12.5452,12.6274,12.4825,12.6078,3470678.7872034,0
+USB.US,D,19970325,000000,12.6421,12.6421,12.3446,12.4473,2718687.5698095,0
+USB.US,D,19970326,000000,12.4473,12.4473,12.2859,12.2859,1600008.3573178,0
+USB.US,D,19970327,000000,12.3005,12.323,12.1067,12.1067,2148381.5420519,0
+USB.US,D,19970331,000000,12.1067,12.1067,11.6272,11.6643,1913717.6957675,0
+USB.US,D,19970401,000000,11.6272,11.7671,11.544,11.7426,1960891.801907,0
+USB.US,D,19970402,000000,11.6839,11.7289,11.5675,11.6066,1237872.2496545,0
+USB.US,D,19970403,000000,11.5675,11.7426,11.4901,11.7426,2012633.1217014,0
+USB.US,D,19970404,000000,11.7426,11.8219,11.6066,11.7671,2039944.4463084,0
+USB.US,D,19970407,000000,11.8219,11.9041,11.8082,11.8434,1995661.887069,0
+USB.US,D,19970408,000000,11.8082,11.9041,11.8082,11.8884,1565243.3808959,0
+USB.US,D,19970409,000000,11.9844,12.0461,11.8884,11.9041,3357693.8910175,0
+USB.US,D,19970410,000000,11.865,11.9041,11.8219,11.8434,886912.02184741,0
+USB.US,D,19970411,000000,11.7671,11.7671,11.3443,11.3658,1475014.8566385,0
+USB.US,D,19970414,000000,11.3227,11.402,11.2092,11.3443,1496956.8953941,0
+USB.US,D,19970415,000000,11.5675,11.6066,11.2876,11.544,2453808.5910417,0
+USB.US,D,19970416,000000,11.4901,11.5194,11.3717,11.4667,1424944.0948588,0
+USB.US,D,19970417,000000,11.4481,11.6643,11.3864,11.5841,2256816.5942995,0
+USB.US,D,19970418,000000,11.6066,11.6272,11.4901,11.5048,1009418.5878431,0
+USB.US,D,19970421,000000,11.4481,11.5273,11.3443,11.3864,1049977.8972932,0
+USB.US,D,19970422,000000,11.3864,11.7289,11.3658,11.7055,989552.74106659,0
+USB.US,D,19970423,000000,11.7055,11.7867,11.6506,11.6506,1785005.032291,0
+USB.US,D,19970424,000000,11.6643,11.7671,11.5675,11.6066,1305747.992452,0
+USB.US,D,19970425,000000,11.5675,11.5675,11.4481,11.4901,1579732.7895848,0
+USB.US,D,19970428,000000,11.5048,11.7671,11.5048,11.7426,1875643.2775049,0
+USB.US,D,19970429,000000,11.9433,12.1831,11.8884,12.1615,1192347.2448213,0
+USB.US,D,19970430,000000,12.1439,12.3446,12.0842,12.2643,1383968.933964,0
+USB.US,D,19970501,000000,12.2447,12.368,12.1615,12.2232,1555308.9248857,0
+USB.US,D,19970502,000000,12.2859,12.6274,12.2859,12.6274,1110405.0970159,0
+USB.US,D,19970505,000000,12.6421,12.7439,12.5051,12.7439,1329338.1107658,0
+USB.US,D,19970506,000000,12.6822,12.9454,12.6822,12.8681,1521783.3288136,0
+USB.US,D,19970507,000000,12.8829,12.8829,12.5834,12.6078,2046979.1814345,0
+USB.US,D,19970508,000000,12.5452,12.7986,12.5051,12.6636,2539478.0756285,0
+USB.US,D,19970509,000000,12.6274,12.7869,12.6274,12.7869,1333475.1685036,0
+USB.US,D,19970512,000000,12.7869,12.9454,12.7869,12.924,970930.36163192,0
+USB.US,D,19970513,000000,12.9454,12.9582,12.7986,12.9454,2091681.6791107,0
+USB.US,D,19970514,000000,12.9827,13.0825,12.9827,13.0267,1122405.5275251,0
+USB.US,D,19970515,000000,13.0051,13.105,12.9454,13.105,948164.79397123,0
+USB.US,D,19970516,000000,13.105,13.1197,12.9454,12.9827,1729544.5496995,0
+USB.US,D,19970519,000000,12.9582,13.061,12.9454,13.0051,482567.5034278,0
+USB.US,D,19970520,000000,12.924,13.1833,12.7869,13.1833,1311538.2384881,0
+USB.US,D,19970521,000000,13.1833,13.2439,13.0051,13.1432,1471290.5851011,0
+USB.US,D,19970522,000000,13.1197,13.1833,12.9827,13.0394,828561.01410384,0
+USB.US,D,19970523,000000,13.0825,13.2215,13.0825,13.1989,813243.9895178,0
+USB.US,D,19970527,000000,13.1432,13.1833,13.0267,13.0825,1240768.9052947,0
+USB.US,D,19970528,000000,13.0267,13.1989,13.0051,13.105,1219661.6346724,0
+USB.US,D,19970529,000000,13.0541,13.0971,12.8603,12.9161,1081017.5804297,0
+USB.US,D,19970530,000000,12.8603,13.1989,12.781,13.1784,1252769.3358039,0
+USB.US,D,19970602,000000,13.2215,13.2586,12.9748,13.0218,1577244.8331532,0
+USB.US,D,19970603,000000,12.9983,13.3008,12.9983,13.2812,1566480.7177497,0
+USB.US,D,19970604,000000,13.2586,13.3359,13.1784,13.2351,928299.96894277,0
+USB.US,D,19970605,000000,13.2351,13.3008,13.1383,13.1568,991211.03810503,0
+USB.US,D,19970606,000000,13.1568,13.3154,13.1383,13.3008,1433635.0835273,0
+USB.US,D,19970609,000000,13.3154,13.3154,13.1197,13.1989,1125300.1396691,0
+USB.US,D,19970610,000000,13.2351,13.3359,13.2215,13.2351,824834.69907046,0
+USB.US,D,19970611,000000,13.2215,13.2812,13.1383,13.2586,1369066.7390746,0
+USB.US,D,19970612,000000,13.3154,13.4583,13.2812,13.4583,2147549.8391627,0
+USB.US,D,19970613,000000,13.4808,13.6442,13.4583,13.5631,2101198.2401803,0
+USB.US,D,19970616,000000,13.5767,13.7803,13.5631,13.7803,1458052.8177383,0
+USB.US,D,19970617,000000,13.7803,13.8606,13.7001,13.8019,2514237.8342604,0
+USB.US,D,19970618,000000,13.7803,13.9369,13.7001,13.9241,888154.4674412,0
+USB.US,D,19970619,000000,13.9829,14.0621,13.8812,14.0054,929542.41453657,0
+USB.US,D,19970620,000000,14.0191,14.0191,13.8371,13.8371,1560272.5767727,0
+USB.US,D,19970623,000000,13.8019,13.8371,13.6442,13.6442,1018111.6200076,0
+USB.US,D,19970624,000000,13.7216,13.9369,13.6785,13.9369,1143095.9249546,0
+USB.US,D,19970625,000000,13.9241,14.0347,13.6198,13.8019,1559034.2181711,0
+USB.US,D,19970626,000000,13.8067,13.8067,13.6198,13.7001,1098402.6230107,0
+USB.US,D,19970627,000000,13.7431,13.8233,13.6785,13.6785,672529.87378408,0
+USB.US,D,19970630,000000,13.6785,13.8019,13.5366,13.7216,1810662.1468517,0
+USB.US,D,19970701,000000,13.8371,13.9623,13.75,13.8371,2112785.8844888,0
+USB.US,D,19970702,000000,13.8812,14.1845,13.8812,14.1717,1183653.1909088,0
+USB.US,D,19970703,000000,14.3147,14.5623,14.3147,14.5251,962648.07217196,0
+USB.US,D,19970707,000000,14.5251,14.5623,14.4253,14.4458,1498191.1670037,0
+USB.US,D,19970708,000000,14.4321,14.5251,14.4253,14.5251,1035909.4487891,0
+USB.US,D,19970709,000000,14.5623,14.577,14.3215,14.3744,1113714.5388566,0
+USB.US,D,19970710,000000,14.3744,14.5045,14.3744,14.4614,1030938.6446659,0
+USB.US,D,19970711,000000,14.4772,14.4772,14.3822,14.4027,1693950.9356324,0
+USB.US,D,19970714,000000,14.4027,14.4253,14.2511,14.3304,1530479.4262221,0
+USB.US,D,19970715,000000,14.347,14.347,14.2002,14.3215,1906269.1526928,0
+USB.US,D,19970716,000000,14.3215,14.4772,14.3215,14.4614,2080503.7557585,0
+USB.US,D,19970717,000000,14.4614,14.4614,14.1845,14.2511,2471611.5285634,0
+USB.US,D,19970718,000000,14.2432,14.2511,14.0426,14.0426,2359861.925735,0
+USB.US,D,19970721,000000,14.0054,14.0426,13.9369,13.9535,2692615.6255521,0
+USB.US,D,19970722,000000,13.9535,14.0103,13.9046,14.0103,3004666.6669634,0
+USB.US,D,19970723,000000,14.0103,14.0103,13.9115,13.9241,2612321.5573049,0
+USB.US,D,19970724,000000,13.9241,14.0054,13.9046,13.9682,2106991.5514605,0
+USB.US,D,19970725,000000,14.0103,14.0191,13.9369,14.0054,1209731.2656542,0
+USB.US,D,19970728,000000,14.0054,14.1062,13.9623,14.0279,1483709.932299,0
+USB.US,D,19970729,000000,14.0543,14.1923,13.9535,14.0906,2494371.9874839,0
+USB.US,D,19970730,000000,14.1062,14.3558,14.0543,14.3215,3674711.6495599,0
+USB.US,D,19970731,000000,14.3822,14.4458,14.2002,14.301,2727786.2359384,0
+USB.US,D,19970801,000000,14.301,14.301,13.9369,13.9682,2706682.0305602,0
+USB.US,D,19970804,000000,14.4614,14.713,14.301,14.4614,3919722.7380552,0
+USB.US,D,19970805,000000,14.4614,14.5623,14.347,14.3675,1637252.0944391,0
+USB.US,D,19970806,000000,14.3675,14.8667,14.3147,14.7199,2538650.4597313,0
+USB.US,D,19970807,000000,14.9048,14.9186,14.6337,14.7062,2943829.7462843,0
+USB.US,D,19970808,000000,14.4614,14.5251,13.9241,14.0426,3629601.4744233,0
+USB.US,D,19970811,000000,14.12,14.3215,14.0818,14.2677,2307715.9937242,0
+USB.US,D,19970812,000000,14.347,14.3675,14.0191,14.0621,2060221.0357894,0
+USB.US,D,19970813,000000,14.2217,14.2217,13.9829,13.9829,2093331.8021649,0
+USB.US,D,19970814,000000,14.0906,14.1629,13.9046,14.1454,1976210.8699891,0
+USB.US,D,19970815,000000,14.1454,14.2217,14.0191,14.0191,1985724.3658146,0
+USB.US,D,19970818,000000,14.0191,14.1845,13.8019,14.1845,2291574.4184851,0
+USB.US,D,19970819,000000,14.2217,14.3675,14.0818,14.3675,1776315.0653706,0
+USB.US,D,19970820,000000,14.3675,14.4536,14.301,14.4536,1460950.4951264,0
+USB.US,D,19970821,000000,14.4614,14.4614,14.0818,14.1375,1824737.747592,0
+USB.US,D,19970822,000000,13.9682,14.1454,13.9046,14.1454,2549415.5968828,0
+USB.US,D,19970825,000000,14.1845,14.3147,14.1454,14.2002,1201454.0849344,0
+USB.US,D,19970826,000000,14.2217,14.2511,14.0426,14.1629,1953034.5596239,0
+USB.US,D,19970827,000000,14.1629,14.486,14.1629,14.3675,3531517.7513787,0
+USB.US,D,19970828,000000,14.3822,14.437,14.2883,14.2931,2049050.2646734,0
+USB.US,D,19970829,000000,14.2931,14.3147,14.0984,14.1454,1721686.2856683,0
+USB.US,D,19970902,000000,14.1561,14.3304,14.0739,14.3304,2336682.5501258,0
+USB.US,D,19970903,000000,14.3607,14.3949,14.1923,14.2276,1633119.1236933,0
+USB.US,D,19970904,000000,14.2276,14.3304,14.1923,14.3304,1580140.4670453,0
+USB.US,D,19970905,000000,14.3402,14.4614,14.2354,14.2609,1275534.9034646,0
+USB.US,D,19970908,000000,14.2677,14.4938,14.2677,14.4938,1163377.6231758,0
+USB.US,D,19970909,000000,14.4684,14.6005,14.3949,14.5407,1876469.8716541,0
+USB.US,D,19970910,000000,14.4772,14.5173,14.2609,14.2609,908849.97361092,0
+USB.US,D,19970911,000000,14.2609,14.3304,13.9291,14.3304,2340411.9304031,0
+USB.US,D,19970912,000000,14.347,14.6161,14.2148,14.6005,1850805.6048573,0
+USB.US,D,19970915,000000,14.577,14.7796,14.577,14.7591,2552729.1257156,0
+USB.US,D,19970916,000000,14.9254,15.1798,14.9048,15.128,2155414.233682,0
+USB.US,D,19970917,000000,15.128,15.4128,15.128,15.3678,2569281.4436593,0
+USB.US,D,19970918,000000,15.3922,15.7534,15.3678,15.498,2037459.5551208,0
+USB.US,D,19970919,000000,15.5146,15.5694,15.3443,15.4607,1896747.4828831,0
+USB.US,D,19970922,000000,15.4891,15.6282,15.4128,15.4236,891466.97452599,0
+USB.US,D,19970923,000000,15.4392,15.4392,15.2151,15.3678,836007.51368245,0
+USB.US,D,19970924,000000,15.3922,15.6594,15.3756,15.4128,1104195.9342909,0
+USB.US,D,19970925,000000,15.4128,15.4177,15.1867,15.2376,981693.4552874,0
+USB.US,D,19970926,000000,15.3237,15.5694,15.3237,15.5694,1263119.6432588,0
+USB.US,D,19970929,000000,15.5146,15.5224,15.3922,15.5224,1310714.709583,0
+USB.US,D,19970930,000000,15.5469,15.7221,15.5224,15.5919,1610350.4907886,0
+USB.US,D,19971001,000000,15.5919,15.861,15.5919,15.7582,1309888.1154339,0
+USB.US,D,19971002,000000,15.7221,16.138,15.6203,16.0832,1390179.118437,0
+USB.US,D,19971003,000000,16.3162,16.37,15.9315,16.2154,1809833.5092065,0
+USB.US,D,19971006,000000,16.1723,16.4992,16.1723,16.37,1080190.9862805,0
+USB.US,D,19971007,000000,16.3162,16.6431,16.1557,16.6431,1385213.4230539,0
+USB.US,D,19971008,000000,16.5932,16.5932,16.2604,16.4532,1417489.421296,0
+USB.US,D,19971009,000000,16.3612,16.4766,16.1557,16.4463,1787484.8147384,0
+USB.US,D,19971010,000000,16.3446,16.3446,16.1312,16.2378,1309469.1987451,0
+USB.US,D,19971013,000000,16.2751,16.4199,16.2751,16.4199,1820603.7550981,0
+USB.US,D,19971014,000000,16.5413,16.6431,16.3612,16.6,1134821.8094789,0
+USB.US,D,19971015,000000,16.5237,16.6431,16.322,16.5696,1246564.260071,0
+USB.US,D,19971016,000000,16.5696,16.8731,16.4766,16.5696,1184487.9590422,0
+USB.US,D,19971017,000000,16.5471,16.554,15.9315,16.2438,1636424.4785419,0
+USB.US,D,19971020,000000,16.2604,16.2751,16.138,16.1635,1285467.3159788,0
+USB.US,D,19971021,000000,16.2378,16.7223,16.2378,16.7223,2440980.5446353,0
+USB.US,D,19971022,000000,16.7223,16.7723,16.6431,16.7723,1369066.7390746,0
+USB.US,D,19971023,000000,16.6303,16.7801,16.37,16.7223,2242739.9718112,0
+USB.US,D,19971024,000000,16.8016,17.0864,16.7076,17.0864,2355724.8679971,0
+USB.US,D,19971027,000000,16.9847,17.1628,15.773,15.773,2152513.4910498,0
+USB.US,D,19971028,000000,15.1417,16.1156,14.9048,16.1156,3902756.6121629,0
+USB.US,D,19971029,000000,16.0764,16.6431,16.0764,16.3162,2397108.7281004,0
+USB.US,D,19971030,000000,16.138,16.3367,16.0137,16.0764,1837565.7939983,0
+USB.US,D,19971031,000000,16.1938,16.4766,16.1156,16.4248,1861987.6152014,0
+USB.US,D,19971103,000000,16.6,17.0051,16.5932,17.0051,1672429.8570615,0
+USB.US,D,19971104,000000,16.9847,17.1207,16.6303,16.8016,2586660.3557522,0
+USB.US,D,19971105,000000,16.5756,16.9396,16.5275,16.6489,1735752.6906763,0
+USB.US,D,19971106,000000,16.6,16.9259,16.3964,16.8339,2476568.0282142,0
+USB.US,D,19971107,000000,16.7527,16.9034,16.4395,16.9034,1491573.3050703,0
+USB.US,D,19971110,000000,16.9621,17.0648,16.8016,16.9347,1612421.5740275,0
+USB.US,D,19971111,000000,16.9572,17.1059,16.9259,17.0864,2188519.8913174,0
+USB.US,D,19971112,000000,16.9621,16.9621,16.2154,16.3162,2139272.6584428,0
+USB.US,D,19971113,000000,16.3446,16.554,16.1557,16.4532,2779112.7260361,0
+USB.US,D,19971114,000000,16.3162,16.3964,16.1938,16.3093,1484951.3561448,0
+USB.US,D,19971117,000000,16.4199,16.9572,16.4199,16.9259,1955927.1282719,0
+USB.US,D,19971118,000000,16.9572,16.9621,16.8016,16.8593,1540821.5596929,0
+USB.US,D,19971119,000000,16.9034,17.0864,16.8408,17.0051,2123545.9129003,0
+USB.US,D,19971120,000000,17.0051,17.2587,16.9787,17.1363,2212940.6907724,0
+USB.US,D,19971121,000000,17.2744,17.3467,17.0864,17.2097,1955516.3855674,0
+USB.US,D,19971124,000000,17.1628,17.427,17.1442,17.2958,1671602.2411643,0
+USB.US,D,19971125,000000,17.289,17.3673,17.1207,17.1628,975068.44111784,0
+USB.US,D,19971126,000000,17.2019,17.4828,17.2019,17.3751,1367831.4457169,0
+USB.US,D,19971128,000000,17.4104,17.4828,17.383,17.427,950647.64166279,0
+USB.US,D,19971201,000000,17.5435,18.0152,17.4633,17.9702,1655459.6441771,0
+USB.US,D,19971202,000000,17.9702,18.0925,17.8478,18.0319,1454741.3324016,0
+USB.US,D,19971203,000000,18.1503,18.256,17.9477,18.1992,1484951.3561448,0
+USB.US,D,19971204,000000,18.1914,18.4312,18.0319,18.0319,1602078.4188088,0
+USB.US,D,19971205,000000,18.0152,18.3157,17.9311,18.3157,1470467.0561961,0
+USB.US,D,19971208,000000,18.2482,18.4997,18.2148,18.4997,2442221.9684811,0
+USB.US,D,19971209,000000,18.4194,18.9244,18.3528,18.6788,2266330.090125,0
+USB.US,D,19971210,000000,18.9029,18.9029,18.4057,18.622,2097471.9251469,0
+USB.US,D,19971211,000000,18.5712,18.5712,18.1718,18.3528,1996074.6732695,0
+USB.US,D,19971212,000000,18.4194,18.5349,18.2403,18.3773,1338445.9726268,0
+USB.US,D,19971215,000000,18.4194,18.6592,18.4194,18.6592,1535441.0346131,0
+USB.US,D,19971216,000000,18.7003,18.7248,18.3392,18.3392,1244498.2855722,0
+USB.US,D,19971217,000000,18.3773,18.5995,18.3392,18.5349,2018838.1974342,0
+USB.US,D,19971218,000000,18.4772,18.579,18.256,18.3773,865391.96502458,0
+USB.US,D,19971219,000000,18.256,18.2736,17.6648,17.9858,3284856.5398292,0
+USB.US,D,19971222,000000,17.9702,18.1718,17.8322,17.8322,2212526.8828238,0
+USB.US,D,19971223,000000,17.8478,17.8704,17.4749,17.4896,1140203.3563066,0
+USB.US,D,19971224,000000,17.5346,17.6296,17.3595,17.3595,672529.87378408,0
+USB.US,D,19971226,000000,17.383,17.4427,17.3311,17.3595,223075.18022782,0
+USB.US,D,19971229,000000,17.4427,17.657,17.4427,17.613,1981593.4385648,0
+USB.US,D,19971230,000000,17.6961,18.1718,17.6961,18.1366,2152513.4910498,0
+USB.US,D,19971231,000000,18.2148,18.2148,17.9702,18.1649,1299539.851475,0
+USB.US,D,19980102,000000,18.1718,18.3254,18.117,18.2736,1901301.4138137,0
+USB.US,D,19980105,000000,18.2736,18.5203,18.0319,18.1992,2803116.6522986,0
+USB.US,D,19980106,000000,18.0152,18.0152,17.6344,17.8478,1970002.7290122,0
+USB.US,D,19980107,000000,17.6873,17.6873,17.056,17.2744,2549415.5968828,0
+USB.US,D,19980108,000000,17.1764,17.2812,16.9993,16.9993,2174863.2072658,0
+USB.US,D,19980109,000000,17.0051,17.0169,16.6489,16.7654,3347350.7357987,0
+USB.US,D,19980112,000000,16.5618,16.7527,16.4248,16.7155,1854121.1771861,0
+USB.US,D,19980113,000000,16.8339,17.4348,16.7938,17.4348,2398768.0468868,0
+USB.US,D,19980114,000000,17.4348,17.8322,17.427,17.7931,2023804.9145653,0
+USB.US,D,19980115,000000,17.7147,17.7324,17.4427,17.565,1516819.6769265,0
+USB.US,D,19980116,000000,17.7872,17.8968,17.6648,17.8704,2203421.0644588,0
+USB.US,D,19980120,000000,17.9095,17.9163,17.6404,17.7392,2759659.6654602,0
+USB.US,D,19980121,000000,17.7324,17.8478,17.1843,17.4633,2274195.5063922,0
+USB.US,D,19980122,000000,17.3389,17.4348,17.0991,17.3017,1555722.7328343,0
+USB.US,D,19980123,000000,17.4036,17.5043,16.9347,17.2381,2149625.0093937,0
+USB.US,D,19980126,000000,17.3233,17.5112,17.2587,17.289,1414183.0446994,0
+USB.US,D,19980127,000000,17.2744,17.7108,17.2744,17.4896,1291677.5004518,0
+USB.US,D,19980128,000000,17.6071,17.8478,17.565,17.5865,2659916.6236292,0
+USB.US,D,19980129,000000,17.6296,18.0925,17.6296,18.0152,2285782.1289529,0
+USB.US,D,19980130,000000,18.0152,18.0152,17.6071,17.7656,1249461.9374593,0
+USB.US,D,19980202,000000,17.8478,18.0622,17.8478,17.9946,2014703.1831924,0
+USB.US,D,19980203,000000,18.0319,18.5055,18.0152,18.5055,1680707.0377813,0
+USB.US,D,19980204,000000,18.4997,18.5055,18.1718,18.4772,1592557.770747,0
+USB.US,D,19980205,000000,18.4566,18.4772,18.1865,18.3157,1071499.9976121,0
+USB.US,D,19980206,000000,18.3969,18.622,18.3969,18.5349,1474603.0921859,0
+USB.US,D,19980209,000000,18.5349,18.6513,18.4478,18.5055,1266430.1068476,0
+USB.US,D,19980210,000000,18.579,18.6513,18.4566,18.5349,882365.243153,0
+USB.US,D,19980211,000000,18.5203,18.7806,18.4772,18.7747,1602905.012958,0
+USB.US,D,19980212,000000,18.6866,18.8256,18.3969,18.7864,1239945.3763896,0
+USB.US,D,19980213,000000,18.7091,18.7248,18.4566,18.4566,1045426.0098587,0
+USB.US,D,19980217,000000,18.4997,18.622,18.4057,18.6064,1119922.6798335,0
+USB.US,D,19980218,000000,18.5995,19.1417,18.579,19.1417,2265501.4524798,0
+USB.US,D,19980219,000000,19.0624,19.1095,18.7581,18.9029,1416246.9757022,0
+USB.US,D,19980220,000000,19.0624,19.0624,18.4566,18.6719,1575174.7716621,0
+USB.US,D,19980223,000000,18.7395,18.8021,18.579,18.6592,1155928.0583531,0
+USB.US,D,19980224,000000,18.622,18.6592,18.3969,18.4684,1321471.6727504,0
+USB.US,D,19980225,000000,18.5055,18.8853,18.5055,18.8393,2160381.9725611,0
+USB.US,D,19980226,000000,18.7248,18.8902,18.5427,18.8452,1308229.8183954,0
+USB.US,D,19980227,000000,18.8452,18.8452,18.579,18.7531,1600421.1435184,0
+USB.US,D,19980302,000000,18.6866,18.7649,18.3969,18.5496,1246564.260071,0
+USB.US,D,19980303,000000,18.4772,18.7649,18.4772,18.7453,1386864.5678562,0
+USB.US,D,19980304,000000,18.7453,18.7649,18.5995,18.717,942789.37763162,0
+USB.US,D,19980305,000000,18.6309,18.7952,18.5652,18.7453,1562345.7035078,0
+USB.US,D,19980306,000000,18.8021,19.2944,18.7747,19.2307,1815217.0995302,0
+USB.US,D,19980309,000000,19.2161,19.3237,19.0781,19.2307,911331.79955444,0
+USB.US,D,19980310,000000,19.2552,19.4715,19.1965,19.358,1230837.5145285,0
+USB.US,D,19980311,000000,19.2307,19.4539,19.2307,19.405,1034251.1517506,0
+USB.US,D,19980312,000000,19.3952,19.3952,19.1173,19.2748,881946.3264643,0
+USB.US,D,19980313,000000,19.3149,19.4187,19.1486,19.2307,1381899.8942211,0
+USB.US,D,19980316,000000,19.3952,19.5078,19.3315,19.4187,1174552.4812838,0
+USB.US,D,19980317,000000,19.4187,19.6937,19.3315,19.6781,1233318.3187241,0
+USB.US,D,19980318,000000,19.6781,19.999,19.6781,19.9834,1124887.3534686,0
+USB.US,D,19980319,000000,19.9716,20.3632,19.9716,20.327,894778.45986275,0
+USB.US,D,19980320,000000,20.4043,20.4043,20.1801,20.1801,2267570.4922227,0
+USB.US,D,19980323,000000,20.0577,20.2104,19.8992,20.1371,2015943.5852901,0
+USB.US,D,19980324,000000,20.1801,20.3632,20.1801,20.3093,1382317.7891618,0
+USB.US,D,19980325,000000,20.3769,20.4473,20.0275,20.2947,1788729.3038283,0
+USB.US,D,19980326,000000,20.2751,20.3572,20.0499,20.2026,1243668.6261789,0
+USB.US,D,19980327,000000,20.0793,20.327,19.9491,20.0577,1703890.5003827,0
+USB.US,D,19980330,000000,20.1028,20.232,19.8053,19.8836,1269739.5486883,0
+USB.US,D,19980331,000000,19.9257,20.3974,19.9257,20.3348,1682363.2913238,0
+USB.US,D,19980401,000000,20.3769,20.3974,19.9716,20.1498,1743202.255499,0
+USB.US,D,19980402,000000,20.0715,20.3827,20.0059,20.3827,1631455.7179148,0
+USB.US,D,19980403,000000,20.4101,20.5794,20.3769,20.4101,2037459.5551208,0
+USB.US,D,19980406,000000,20.4473,20.782,20.3769,20.5207,2242739.9718112,0
+USB.US,D,19980407,000000,20.602,20.6245,20.2594,20.4806,1178278.7963172,0
+USB.US,D,19980408,000000,20.4346,20.4562,20.1557,20.2535,1968763.3486625,0
+USB.US,D,19980409,000000,20.2751,20.4346,20.0577,20.4101,2752212.1441336,0
+USB.US,D,19980413,000000,20.6245,21.0061,20.556,21.0061,3640369.6768188,0
+USB.US,D,19980414,000000,21.0061,21.0287,20.9142,21.0287,1650084.2278376,0
+USB.US,D,19980415,000000,21.0287,21.0629,20.8603,21.0512,1639326.2429222,0
+USB.US,D,19980416,000000,21.0629,21.1119,20.8329,20.8603,2468711.8076791,0
+USB.US,D,19980417,000000,20.8759,21.2333,20.738,21.1648,2263016.5612922,0
+USB.US,D,19980420,000000,21.1882,21.1882,20.9142,21.0287,1414594.8091519,0
+USB.US,D,19980421,000000,20.8838,21.0512,20.7615,20.8535,1677810.3821413,0
+USB.US,D,19980422,000000,20.8535,21.0854,20.8535,21.0854,1626904.8522282,0
+USB.US,D,19980423,000000,21.1119,21.1119,20.6567,20.688,1071912.7838127,0
+USB.US,D,19980424,000000,20.7028,20.8417,20.3974,20.3974,2538237.6735308,0
+USB.US,D,19980427,000000,20.2104,20.2252,19.4539,19.7955,2983559.3963411,0
+USB.US,D,19980428,000000,20.0333,20.1028,19.8992,20.0499,2078018.8645709,0
+USB.US,D,19980429,000000,20.1302,20.2535,19.8992,20.2535,1660845.277997,0
+USB.US,D,19980430,000000,20.3769,20.8251,20.3632,20.7028,1780863.887561,0
+USB.US,D,19980501,000000,20.738,21.1882,20.7028,21.1882,1536271.7157543,0
+USB.US,D,19980504,000000,21.1882,21.1882,20.6567,20.6783,1093433.8623835,0
+USB.US,D,19980505,000000,20.7096,20.7096,20.2535,20.3632,762338.45960482,0
+USB.US,D,19980506,000000,20.3769,20.4101,19.7788,20.0499,1798660.6945945,0
+USB.US,D,19980507,000000,20.0577,20.0577,19.6585,19.7788,1803214.6255251,0
+USB.US,D,19980508,000000,19.8053,20.1028,19.7456,19.8053,1721686.2856683,0
+USB.US,D,19980511,000000,19.8483,20.0059,19.3492,19.5078,2315584.4752357,0
+USB.US,D,19980512,000000,19.5194,19.5489,19.1486,19.5028,2620598.7380249,0
+USB.US,D,19980513,000000,19.4187,19.539,19.2748,19.3952,1627736.5551176,0
+USB.US,D,19980514,000000,19.358,19.4412,19.3149,19.405,1895092.2510888,0
+USB.US,D,19980515,000000,19.3315,19.3492,19.0712,19.0712,1771763.1779361,0
+USB.US,D,19980518,000000,19.0272,19.3315,18.9567,19.1486,1526754.1329368,0
+USB.US,D,19980519,000000,19.1965,19.7456,19.0135,19.5968,6112802.6907913,0
+USB.US,D,19980520,000000,19.8688,20.1371,19.6781,20.1371,5401368.7393514,0
+USB.US,D,19980521,000000,20.3572,20.4101,19.6222,19.7456,3178076.719376,0
+USB.US,D,19980522,000000,19.6781,19.8053,19.5028,19.7456,2971557.9440839,0
+USB.US,D,19980526,000000,19.7456,19.8053,19.1025,19.1025,5137322.4852208,0
+USB.US,D,19980527,000000,18.1865,18.7649,18.1503,18.6719,6130598.4760768,0
+USB.US,D,19980528,000000,18.8539,19.405,18.5124,19.2816,3884543.9536847,0
+USB.US,D,19980529,000000,19.3081,19.5264,19.1867,19.2219,4185012.4595275,0
+USB.US,D,19980601,000000,18.8539,19.3413,18.8539,19.1867,3015845.6120635,0
+USB.US,D,19980602,000000,19.6506,19.7456,19.3081,19.6222,4253714.796474,0
+USB.US,D,19980603,000000,19.6506,19.8053,19.1319,19.4334,6068930.8742563,0
+USB.US,D,19980604,000000,19.1025,19.6506,18.8539,19.5557,4915074.9208902,0
+USB.US,D,19980605,000000,19.5557,19.958,19.405,19.4627,4644405.6960861,0
+USB.US,D,19980608,000000,19.9257,20.1449,19.5557,19.6506,4610468.3355615,0
+USB.US,D,19980609,000000,20.1449,20.1449,19.4627,19.8053,5866967.0516428,0
+USB.US,D,19980610,000000,19.9257,20.602,19.8053,20.2682,8939918.1606121,0
+USB.US,D,19980611,000000,20.327,20.5413,19.5889,19.6506,4702349.0263693,0
+USB.US,D,19980612,000000,19.3413,19.772,19.1867,19.5557,4552108.1320858,0
+USB.US,D,19980615,000000,19.1554,19.8327,19.1554,19.5889,3735143.9580227,0
+USB.US,D,19980616,000000,19.5028,19.8053,19.3081,19.5264,5167119.7227636,0
+USB.US,D,19980617,000000,19.772,20.2947,19.6781,20.1713,8095220.6800092,0
+USB.US,D,19980618,000000,20.1713,20.602,20.1449,20.4179,5564841.2705097,0
+USB.US,D,19980619,000000,20.4473,20.6313,20.2682,20.3827,5991126.8059368,0
+USB.US,D,19980622,000000,20.2947,20.6313,20.0793,20.0793,4526864.8254736,0
+USB.US,D,19980623,000000,20.2026,20.695,20.2026,20.4806,3153660.006913,0
+USB.US,D,19980624,000000,20.4179,21.3105,20.2947,21.3105,5927389.1426254,0
+USB.US,D,19980625,000000,21.2744,21.6717,21.0629,21.4633,6755534.3052846,0
+USB.US,D,19980626,000000,21.6169,21.9868,21.4633,21.9868,5155531.056707,0
+USB.US,D,19980629,000000,21.6717,22.4125,21.6717,22.4125,5415849.974056,0
+USB.US,D,19980630,000000,21.9868,22.0152,21.1226,21.1226,8000857.1415099,0
+USB.US,D,19980701,000000,21.7412,22.1963,21.7412,22.0152,6034162.8325904,0
+USB.US,D,19980702,000000,21.8645,22.1669,21.7686,21.8645,3111034.722964,0
+USB.US,D,19980706,000000,21.3105,22.4722,21.3105,22.4125,4089824.3703751,0
+USB.US,D,19980707,000000,22.4722,22.5349,21.8332,21.8332,4313724.1012561,0
+USB.US,D,19980708,000000,21.9497,22.6886,21.6169,22.6886,5878970.547396,0
+USB.US,D,19980709,000000,22.6582,22.6582,22.072,22.1366,2807669.561481,0
+USB.US,D,19980710,000000,22.1082,22.8403,22.1082,22.6299,4140314.0488435,0
+USB.US,D,19980713,000000,22.6299,23.0292,22.4125,22.9998,5486620.3289975,0
+USB.US,D,19980714,000000,22.6886,23.2093,22.6886,23.1183,3670164.8708655,0
+USB.US,D,19980715,000000,22.9998,23.1505,22.811,23.0889,3051432.0738945,0
+USB.US,D,19980716,000000,23.0889,23.1505,22.811,22.9998,3434255.5137432,0
+USB.US,D,19980717,000000,22.9998,23.1183,22.5349,23.0889,5359974.6617679,0
+USB.US,D,19980720,000000,22.9636,23.2415,22.8403,23.0889,4012847.9179528,0
+USB.US,D,19980721,000000,22.9636,23.0292,22.3196,22.4722,4953970.8245618,0
+USB.US,D,19980722,000000,22.4125,22.7845,22.1963,22.2315,4749941.0274494,0
+USB.US,D,19980723,000000,22.1082,22.2315,21.9868,21.9868,3845229.1333244,0
+USB.US,D,19980724,000000,21.9163,22.1669,21.6169,21.8919,3230639.5245795,0
+USB.US,D,19980727,000000,21.3105,22.3558,21.3105,22.1082,4365453.1600741,0
+USB.US,D,19980728,000000,21.9163,22.3832,21.5503,22.3832,6172813.0173213,0
+USB.US,D,19980729,000000,22.3196,22.6582,21.8645,22.1082,4906388.0192139,0
+USB.US,D,19980730,000000,22.1669,22.5662,22.1082,22.5065,2529965.601551,0
+USB.US,D,19980731,000000,22.5065,22.717,22.4125,22.5936,4776843.6528481,0
+USB.US,D,19980803,000000,22.5349,22.7845,22.1082,22.1963,4530174.2673143,0
+USB.US,D,19980804,000000,22.6299,22.6299,20.7243,20.7537,5403022.9493978,0
+USB.US,D,19980805,000000,20.6313,21.521,20.327,21.521,5657959.2981711,0
+USB.US,D,19980806,000000,21.3693,21.9497,21.15,21.3105,4331930.6292461,0
+USB.US,D,19980807,000000,21.2744,21.4945,20.9416,21.0287,3259605.0592328,0
+USB.US,D,19980810,000000,20.9416,21.429,20.6313,20.695,3190489.9360857,0
+USB.US,D,19980811,000000,20.4473,20.4806,19.7103,20.2682,5900075.7745222,0
+USB.US,D,19980812,000000,20.3572,20.9729,20.1076,20.5413,4657231.6989965,0
+USB.US,D,19980813,000000,20.327,20.6313,20.1449,20.1449,5244924.812831,0
+USB.US,D,19980814,000000,20.5716,20.602,19.1554,19.5889,5877308.1633656,0
+USB.US,D,19980817,000000,19.2219,19.8992,19.033,19.772,6653722.2237107,0
+USB.US,D,19980818,000000,19.8992,20.7243,19.8327,20.7243,4837675.4647871,0
+USB.US,D,19980819,000000,20.8759,20.8759,20.2682,20.508,3315481.393269,0
+USB.US,D,19980820,000000,20.5413,20.5716,19.862,20.0793,3075443.152393,0
+USB.US,D,19980821,000000,20.0206,20.0499,19.1867,19.6506,6054448.6178037,0
+USB.US,D,19980824,000000,19.6506,19.958,19.2219,19.5557,3817501.9572727,0
+USB.US,D,19980825,000000,19.8992,20.0793,19.0624,19.1867,4139075.6902417,0
+USB.US,D,19980826,000000,19.1319,19.5557,18.9803,19.405,3266642.859603,0
+USB.US,D,19980827,000000,19.3413,19.3413,17.1931,17.565,12707337.095129,0
+USB.US,D,19980828,000000,18.023,18.6357,17.9223,18.0769,6116111.110884,0
+USB.US,D,19980831,000000,18.0465,18.2941,16.8486,16.8486,6285383.0838106,0
+USB.US,D,19980901,000000,16.8731,18.3617,16.785,18.1992,8358437.2747465,0
+USB.US,D,19980902,000000,17.9535,19.4715,17.9535,18.941,7588231.3553784,0
+USB.US,D,19980903,000000,18.2667,19.1965,17.9946,18.9078,6646682.3798445,0
+USB.US,D,19980904,000000,18.9078,19.7191,18.486,18.7316,11129270.776566,0
+USB.US,D,19980908,000000,19.9922,21.6012,19.9638,21.6012,13178737.914433,0
+USB.US,D,19980909,000000,21.6012,21.6599,20.646,20.8917,10097086.621063,0
+USB.US,D,19980910,000000,20.2751,20.2751,18.9078,19.405,7279906.6290004,0
+USB.US,D,19980911,000000,18.7864,20.6714,18.4478,20.6088,8339811.8300678,0
+USB.US,D,19980914,000000,20.7321,21.4133,20.3025,20.4258,9431178.6962044,0
+USB.US,D,19980915,000000,20.3348,20.3632,19.8688,20.2751,8883636.1926115,0
+USB.US,D,19980916,000000,20.3348,20.6088,20.0577,20.6088,9297502.3808408,0
+USB.US,D,19980917,000000,20.1801,20.4258,19.8688,19.9335,4670475.5968475,0
+USB.US,D,19980918,000000,19.9335,20.3025,19.8131,20.1801,5902557.6004658,0
+USB.US,D,19980921,000000,19.3756,20.4874,19.3756,20.2104,2870988.3081038,0
+USB.US,D,19980922,000000,20.2751,20.3632,19.6222,19.7456,6611922.5121628,0
+USB.US,D,19980923,000000,19.6869,20.6714,19.4715,20.646,10138060.76021,0
+USB.US,D,19980924,000000,20.5471,20.7958,19.6222,19.9335,10822598.216739,0
+USB.US,D,19980925,000000,19.1965,19.5028,18.8188,18.9078,11008425.572854,0
+USB.US,D,19980928,000000,19.2552,19.2552,17.8968,18.2403,10572621.432861,0
+USB.US,D,19980929,000000,18.1992,18.2667,17.7108,17.9535,7709905.1967367,0
+USB.US,D,19980930,000000,16.9396,17.9223,16.6303,17.5865,15690485.748765,0
+USB.US,D,19981001,000000,17.2812,17.7108,16.8486,16.8731,5974569.379253,0
+USB.US,D,19981002,000000,17.0923,18.0769,16.785,17.9946,6052376.5128166,0
+USB.US,D,19981005,000000,17.2812,17.6795,16.138,16.4463,10061907.836693,0
+USB.US,D,19981006,000000,17.5268,17.5865,15.861,16.5335,5871517.9173293,0
+USB.US,D,19981007,000000,16.5335,16.7223,15.4607,15.5469,9207278.9653234,0
+USB.US,D,19981008,000000,14.6269,15.6722,12.6509,15.3012,13830579.434283,0
+USB.US,D,19981009,000000,16.1635,17.6795,15.6722,17.5865,8579443.4152313,0
+USB.US,D,19981012,000000,17.8968,18.5124,17.5268,17.7725,3966903.9964308,0
+USB.US,D,19981013,000000,17.9223,17.9535,17.4633,17.6492,3545588.2433789,0
+USB.US,D,19981014,000000,17.8322,18.3891,17.4348,18.117,5258168.7106821,0
+USB.US,D,19981015,000000,17.9946,19.6869,17.8704,19.6222,7185951.7897096,0
+USB.US,D,19981016,000000,21.2253,21.2253,19.6869,20.2104,15766227.929578,0
+USB.US,D,19981019,000000,20.3348,20.3632,19.7456,20.2388,5987399.4691554,0
+USB.US,D,19981020,000000,20.6088,21.1941,20.5471,20.92,7755018.4371174,0
+USB.US,D,19981021,000000,20.4258,20.4562,19.6869,20.4258,4999090.1954306,0
+USB.US,D,19981022,000000,19.7456,19.772,19.033,19.2552,6650827.6115665,0
+USB.US,D,19981023,000000,17.2812,17.8322,17.2812,17.4896,11613907.319738,0
+USB.US,D,19981026,000000,17.5581,17.9223,17.2812,17.7725,6380573.2164591,0
+USB.US,D,19981027,000000,17.7108,17.9535,16.6,17.243,9747371.9040937,0
+USB.US,D,19981028,000000,17.0336,17.613,16.9689,17.4036,7120564.0033439,0
+USB.US,D,19981029,000000,17.2812,17.9535,17.1578,17.8322,7770332.3964593,0
+USB.US,D,19981030,000000,18.3891,18.6357,17.8704,17.9946,5141042.6697661,0
+USB.US,D,19981102,000000,18.2403,18.5712,18.117,18.486,3020393.412506,0
+USB.US,D,19981103,000000,18.5427,18.8539,18.5124,18.7316,3808397.1606557,0
+USB.US,D,19981104,000000,18.8188,19.5625,18.8188,19.5028,7753777.0132717,0
+USB.US,D,19981105,000000,19.3756,19.8688,19.0712,19.8395,3972286.5650066,0
+USB.US,D,19981106,000000,19.6869,19.6869,19.1965,19.6506,3961109.6634025,0
+USB.US,D,19981109,000000,19.3492,19.3756,18.8188,19.033,2053188.3441594,0
+USB.US,D,19981110,000000,18.6064,18.8188,18.2667,18.6357,3025771.8940897,0
+USB.US,D,19981111,000000,19.033,19.0712,17.8704,17.9223,2985211.5628915,0
+USB.US,D,19981112,000000,18.2667,18.5712,17.9223,18.3891,1645531.318655,0
+USB.US,D,19981113,000000,18.2403,18.7316,18.117,18.6641,2453808.5910417,0
+USB.US,D,19981116,000000,18.8539,19.033,18.1424,18.4194,4002493.5235058,0
+USB.US,D,19981117,000000,18.486,19.0076,18.3891,18.6064,4096031.489604,0
+USB.US,D,19981118,000000,18.3617,18.5712,17.9223,18.023,3532349.454268,0
+USB.US,D,19981119,000000,18.2667,18.3891,18.0465,18.1992,4443263.3588818,0
+USB.US,D,19981120,000000,18.2667,18.4194,18.0769,18.2941,5669142.3302633,0
+USB.US,D,19981123,000000,18.2941,19.1965,18.2941,19.1554,4764840.1570948,0
+USB.US,D,19981124,000000,19.1319,19.3756,18.5427,18.5712,3339902.1927241,0
+USB.US,D,19981125,000000,18.6944,18.941,18.5124,18.7581,2350761.21611,0
+USB.US,D,19981127,000000,18.8452,19.033,18.6592,18.9029,1604975.0744489,0
+USB.US,D,19981130,000000,18.8452,18.8452,18.1014,18.3528,5013986.259832,0
+USB.US,D,19981201,000000,17.8557,18.4145,17.7931,18.3157,4816572.281157,0
+USB.US,D,19981202,000000,18.2893,18.3157,17.979,18.1649,5449374.5483802,0
+USB.US,D,19981203,000000,18.1366,18.2893,17.6648,17.6648,5498623.8247508,0
+USB.US,D,19981204,000000,17.6071,18.1914,17.6071,18.1914,9958444.6103163,0
+USB.US,D,19981207,000000,18.4772,18.4772,17.9477,17.9477,3235188.3467699,0
+USB.US,D,19981208,000000,18.0093,18.3528,17.9163,18.1914,6285383.0838106,0
+USB.US,D,19981209,000000,18.2599,18.2599,17.9163,17.9477,7468212.7458144,0
+USB.US,D,19981210,000000,18.1649,18.1649,17.3595,17.4495,3635396.8291996,0
+USB.US,D,19981211,000000,17.6071,17.6071,16.4248,16.6792,6838721.9639279,0
+USB.US,D,19981214,000000,15.8688,16.6792,15.8688,16.46,6107010.401259,0
+USB.US,D,19981215,000000,16.5237,17.2655,16.3367,16.9847,6500181.0833186,0
+USB.US,D,19981216,000000,16.9847,17.1706,16.6792,16.8339,7570436.5918409,0
+USB.US,D,19981217,000000,17.1059,17.2381,16.8339,17.0169,11077120.757564,0
+USB.US,D,19981218,000000,17.0169,17.3595,17.0169,17.1442,11920999.818002,0
+USB.US,D,19981221,000000,17.3595,17.979,17.2958,17.7598,8177579.7010073,0
+USB.US,D,19981222,000000,17.7324,17.8243,17.2958,17.2958,4592674.593772,0
+USB.US,D,19981223,000000,17.4192,17.884,17.2019,17.884,3926761.5601733,0
+USB.US,D,19981224,000000,17.7324,17.884,17.5112,17.5112,1192761.0527699,0
+USB.US,D,19981228,000000,17.5112,17.5435,17.1442,17.2019,3143726.5726508,0
+USB.US,D,19981229,000000,17.1706,17.6071,17.1706,17.6071,4760290.3131563,0
+USB.US,D,19981230,000000,17.6071,17.6648,17.2655,17.4828,5792053.5084754,0
+USB.US,D,19981231,000000,17.4828,17.7324,17.2958,17.6071,5956361.829515,0
+USB.US,D,19990104,000000,17.3595,18.1914,17.2958,17.3888,6955434.1968953,0
+USB.US,D,19990105,000000,17.4192,17.5787,17.2958,17.5112,7599402.1264943,0
+USB.US,D,19990106,000000,17.8557,18.3157,17.7598,18.0093,10404589.862032,0
+USB.US,D,19990107,000000,17.7598,18.7531,17.6648,18.6309,9783378.3043613,0
+USB.US,D,19990108,000000,18.7248,18.8188,18.1014,18.7248,8205722.7285036,0
+USB.US,D,19990111,000000,18.7531,18.7806,17.6071,17.8557,8667185.0048052,0
+USB.US,D,19990112,000000,17.3595,17.5112,17.0169,17.3233,8783895.1942765,0
+USB.US,D,19990113,000000,16.37,17.3595,16.37,17.0169,7731844.1702482,0
+USB.US,D,19990114,000000,17.1706,17.2958,16.37,16.5471,8922535.1615272,0
+USB.US,D,19990115,000000,16.6157,16.9259,16.3964,16.8965,9693983.5264891,0
+USB.US,D,19990119,000000,16.8965,16.9847,16.46,16.6792,4663030.1190169,0
+USB.US,D,19990120,000000,16.8593,16.8965,16.0549,16.1244,9170858.7571072,0
+USB.US,D,19990121,000000,14.94,15.5625,14.94,15.4392,31023811.302731,0
+USB.US,D,19990122,000000,15.309,15.3756,15.0624,15.128,21680785.960553,0
+USB.US,D,19990125,000000,15.4392,15.5625,15.128,15.3756,16190854.146219,0
+USB.US,D,19990126,000000,15.3756,15.8091,15.2806,15.7466,16600165.381769,0
+USB.US,D,19990127,000000,15.8688,15.8688,15.309,15.309,8589375.8277456,0
+USB.US,D,19990128,000000,15.309,15.8688,15.1554,15.8688,12406878.806767,0
+USB.US,D,19990129,000000,15.8688,16.7076,15.6859,16.7076,11589488.563779,0
+USB.US,D,19990201,000000,16.7076,16.9259,16.3367,16.6157,9927401.8619357,0
+USB.US,D,19990202,000000,16.4923,16.4923,16.1781,16.3964,7375917.2253099,0
+USB.US,D,19990203,000000,16.3964,16.6792,15.8376,16.1244,10596625.359124,0
+USB.US,D,19990204,000000,16.0832,16.1244,15.3756,15.5302,4243363.4672712,0
+USB.US,D,19990205,000000,15.5625,15.7466,15.1554,15.2523,8467286.1349426,0
+USB.US,D,19990208,000000,15.2806,15.3756,15.0037,15.3443,8125018.9392999,0
+USB.US,D,19990209,000000,15.1867,15.4676,14.94,15.128,14516765.992119,0
+USB.US,D,19990210,000000,15.128,15.6859,15.0037,15.6859,4794226.6519329,0
+USB.US,D,19990211,000000,15.5919,15.999,15.309,15.9315,5831787.2455244,0
+USB.US,D,19990212,000000,15.8688,15.9619,15.4392,15.5302,5660444.1893587,0
+USB.US,D,19990216,000000,15.6516,16.0549,15.4676,15.8688,7799304.0616009,0
+USB.US,D,19990217,000000,15.8688,16.4248,15.6859,15.8091,8517778.878655,0
+USB.US,D,19990218,000000,16.37,16.5844,15.9619,16.3367,6213370.2832754,0
+USB.US,D,19990219,000000,16.46,16.8593,16.2085,16.37,6702967.4130891,0
+USB.US,D,19990222,000000,16.2438,16.8339,16.2438,16.6157,4409330.0853491,0
+USB.US,D,19990223,000000,16.6157,17.1706,16.5237,16.737,6856101.8977688,0
+USB.US,D,19990224,000000,16.8593,16.9572,16.1507,16.2751,4010364.0485133,0
+USB.US,D,19990225,000000,16.2438,16.2829,15.4676,16.0274,8581508.3679823,0
+USB.US,D,19990226,000000,15.9619,16.2154,15.6203,16.1244,5879384.3553447,0
+USB.US,D,19990301,000000,16.0549,16.5932,15.999,16.46,11386696.103519,0
+USB.US,D,19990302,000000,16.46,16.6225,16.2829,16.4992,12206979.936904,0
+USB.US,D,19990303,000000,16.4992,16.8653,16.4992,16.7155,11400355.852815,0
+USB.US,D,19990304,000000,16.7155,17.0248,16.7155,16.9621,15028302.095444,0
+USB.US,D,19990305,000000,17.2744,17.4633,17.2185,17.3673,8462320.4395595,0
+USB.US,D,19990308,000000,17.4633,17.4633,16.9621,17.1207,6447618.2781152,0
+USB.US,D,19990309,000000,17.056,17.5865,16.9621,17.243,6399608.3820943,0
+USB.US,D,19990310,000000,17.2744,17.5865,17.2744,17.3956,6131841.9434185,0
+USB.US,D,19990311,000000,17.4633,17.84,17.3673,17.746,6762156.2542101,0
+USB.US,D,19990312,000000,17.8704,17.9614,17.6492,17.6795,5186985.56954,0
+USB.US,D,19990315,000000,17.6492,17.9614,17.5581,17.7725,5255681.7759984,0
+USB.US,D,19990316,000000,17.8968,17.9311,17.5865,17.5865,5567740.9913938,0
+USB.US,D,19990317,000000,17.5581,17.5581,17.0248,17.3017,4391117.4268711,0
+USB.US,D,19990318,000000,17.2185,17.9614,17.1764,17.9614,5045851.5153696,0
+USB.US,D,19990319,000000,18.023,18.023,17.613,17.613,8141990.1739323,0
+USB.US,D,19990322,000000,17.6795,17.8968,17.5268,17.7108,5332664.3589088,0
+USB.US,D,19990323,000000,17.5865,17.5865,16.5275,16.9347,5371983.2662612,0
+USB.US,D,19990324,000000,16.8104,16.9621,16.3367,16.4992,3674303.9720995,0
+USB.US,D,19990325,000000,16.2154,16.6225,16.1507,16.46,4592674.593772,0
+USB.US,D,19990326,000000,16.46,16.46,15.7143,15.7143,5773845.9587373,0
+USB.US,D,19990329,000000,15.9619,16.3367,15.9619,16.185,4489205.2369077,0
+USB.US,D,19990330,000000,16.2154,16.7155,16.0274,16.4992,6689730.6674743,0
+USB.US,D,19990331,000000,16.9034,17.1207,16.6225,16.9915,6725738.0894899,0
+USB.US,D,19990401,000000,16.8653,17.152,16.7155,17.152,6834999.7358866,0
+USB.US,D,19990405,000000,17.152,17.5581,16.9915,17.5581,5188639.7795864,0
+USB.US,D,19990406,000000,17.4348,17.4633,16.9915,17.1764,5652581.8383355,0
+USB.US,D,19990407,000000,17.2185,17.4633,17.0864,17.4633,4623296.3819679,0
+USB.US,D,19990408,000000,17.4633,17.8968,17.2744,17.8968,5733698.4137397,0
+USB.US,D,19990409,000000,17.8968,18.2736,17.4896,18.023,5295832.3862401,0
+USB.US,D,19990412,000000,17.8968,18.6122,17.8704,18.5868,5803645.2397761,0
+USB.US,D,19990413,000000,18.4624,18.6122,18.3019,18.5203,6607369.6029802,0
+USB.US,D,19990414,000000,18.4624,18.5574,17.84,17.8704,8850106.5095473,0
+USB.US,D,19990415,000000,17.8968,17.9311,17.3956,17.84,5356670.3286673,0
+USB.US,D,19990416,000000,17.5268,17.7999,17.3673,17.6795,1728583.0848114,0
+USB.US,D,19990419,000000,17.5581,18.023,17.2744,17.9614,3117512.6054185,0
+USB.US,D,19990420,000000,17.9614,18.5574,17.9614,18.5203,3324450.2973993,0
+USB.US,D,19990421,000000,18.5203,18.6788,17.9614,18.1797,1555722.7328343,0
+USB.US,D,19990422,000000,18.0837,18.0837,17.613,18.0553,1784867.0963081,0
+USB.US,D,19990423,000000,18.0553,18.0837,17.7725,17.8968,1674917.8134932,0
+USB.US,D,19990426,000000,17.84,17.8704,17.1764,17.4633,1657116.9194675,0
+USB.US,D,19990427,000000,17.5865,18.023,17.2744,17.9614,1708021.4276325,0
+USB.US,D,19990428,000000,17.9614,18.3019,17.6795,17.9614,1637802.8166225,0
+USB.US,D,19990429,000000,18.2736,18.5574,18.1503,18.4624,3537585.9128767,0
+USB.US,D,19990430,000000,18.3333,18.7091,18.0837,18.4928,1779345.5700015,0
+USB.US,D,19990503,000000,18.4928,18.8706,18.4233,18.8334,2095263.9276731,0
+USB.US,D,19990504,000000,18.8334,18.8334,17.9614,18.117,2287993.1916707,0
+USB.US,D,19990505,000000,18.0837,18.4233,18.0837,18.3705,1201039.2552378,0
+USB.US,D,19990506,000000,17.9614,18.3333,17.746,18.1503,1970832.3884054,0
+USB.US,D,19990507,000000,18.1503,18.3019,17.84,18.2482,1203108.2949808,0
+USB.US,D,19990510,000000,17.7725,18.023,17.3956,17.4348,1519852.2250534,0
+USB.US,D,19990511,000000,17.5268,17.8968,17.4896,17.613,1405212.0970731,0
+USB.US,D,19990512,000000,17.5865,17.9614,17.243,17.9614,2162308.9893291,0
+USB.US,D,19990513,000000,18.208,18.4624,17.9946,18.3969,1435283.1630855,0
+USB.US,D,19990514,000000,17.4633,17.8968,17.2185,17.3673,1620558.7752685,0
+USB.US,D,19990517,000000,17.243,17.3017,16.9347,16.9915,1238291.1663432,0
+USB.US,D,19990518,000000,16.9621,17.243,16.8408,17.152,1670496.7098053,0
+USB.US,D,19990519,000000,17.1764,17.2744,16.185,16.2438,4692004.8494025,0
+USB.US,D,19990520,000000,16.4033,16.5932,16.3093,16.4316,4296062.1649613,0
+USB.US,D,19990521,000000,16.4316,16.4992,16.2154,16.3093,2953764.2022945,0
+USB.US,D,19990524,000000,16.2438,16.2438,15.6203,15.9051,2978459.8519673,0
+USB.US,D,19990525,000000,15.7818,16.1244,15.6859,15.9315,3404877.1928892,0
+USB.US,D,19990526,000000,16.0274,16.8104,15.999,16.7458,3311343.3137831,0
+USB.US,D,19990527,000000,16.3093,16.5618,16.2438,16.3093,3256302.7696283,0
+USB.US,D,19990528,000000,16.2438,16.4316,16.1507,16.3093,2241083.7182687,0
+USB.US,D,19990601,000000,16.0549,16.1507,15.5557,15.999,2783390.785001,0
+USB.US,D,19990602,000000,15.9315,16.091,15.773,15.999,1726930.9182611,0
+USB.US,D,19990603,000000,15.999,16.0274,15.7466,15.999,1279120.217271,0
+USB.US,D,19990604,000000,15.9051,16.091,15.8688,16.0549,2120654.3660002,0
+USB.US,D,19990607,000000,15.999,16.2829,15.9619,16.2154,3129382.2521809,0
+USB.US,D,19990608,000000,16.2154,16.3367,16.185,16.2438,2187831.233151,0
+USB.US,D,19990609,000000,16.3093,16.3367,15.8091,15.9315,1964203.2872438,0
+USB.US,D,19990610,000000,15.309,15.9051,15.309,15.8091,3658715.1625398,0
+USB.US,D,19990611,000000,15.8091,16.1507,15.8091,15.9315,2350070.5144477,0
+USB.US,D,19990614,000000,15.9619,16.1507,15.7466,16.0274,2778146.152408,0
+USB.US,D,19990615,000000,15.9051,16.3093,15.8688,16.2154,2085607.3871245,0
+USB.US,D,19990616,000000,16.3093,16.7527,16.2829,16.5932,2871680.0315141,0
+USB.US,D,19990617,000000,16.5618,16.9689,16.5618,16.9034,1938964.0676237,0
+USB.US,D,19990618,000000,16.9034,17.2812,16.8731,17.1578,3008120.1752751,0
+USB.US,D,19990621,000000,17.0336,17.2812,17.0336,17.0923,1529370.8296191,0
+USB.US,D,19990622,000000,16.9689,17.2518,16.9689,17.0648,1590350.7950212,0
+USB.US,D,19990623,000000,16.9396,16.9993,16.4688,16.4992,1780317.2523696,0
+USB.US,D,19990624,000000,16.5618,16.5618,15.8688,16.0549,1395971.4079693,0
+USB.US,D,19990625,000000,16.1244,16.3093,16.1244,16.185,1330026.768932,0
+USB.US,D,19990628,000000,16.3768,16.6577,16.3093,16.5275,2268540.1310948,0
+USB.US,D,19990629,000000,16.3367,16.7155,16.3093,16.6225,2207559.1439447,0
+USB.US,D,19990630,000000,16.3768,17.2518,16.2154,16.7527,4660541.1408372,0
+USB.US,D,19990701,000000,16.7527,16.7801,16.4992,16.7155,2484848.2741782,0
+USB.US,D,19990702,000000,16.9993,17.0923,16.6225,17.0648,1797560.2719757,0
+USB.US,D,19990706,000000,16.8486,17.2185,16.8486,17.0648,1766104.7373946,0
+USB.US,D,19990707,000000,17.0923,17.1207,16.9396,17.0336,1190275.1398342,0
+USB.US,D,19990708,000000,16.8731,17.4691,16.7527,17.2185,2892093.53523,0
+USB.US,D,19990709,000000,17.1578,17.3467,17.1207,17.3105,1072330.6787534,0
+USB.US,D,19990712,000000,17.3105,17.4036,17.0923,17.1578,1314442.0463644,0
+USB.US,D,19990713,000000,16.9993,17.1578,16.9034,16.9396,1141442.7366564,0
+USB.US,D,19990714,000000,16.9396,16.9689,16.1244,16.3768,3599808.3238727,0
+USB.US,D,19990715,000000,16.5618,16.9396,16.4992,16.8104,3353829.6400013,0
+USB.US,D,19990716,000000,16.8104,17.0648,16.6871,17.0648,2987286.7331225,0
+USB.US,D,19990719,000000,16.9993,17.1578,16.8104,17.0336,2027121.5086421,0
+USB.US,D,19990720,000000,16.9396,17.3751,16.8104,17.0648,3313550.2895089,0
+USB.US,D,19990721,000000,16.9993,17.0923,16.7801,16.9396,2158868.7637417,0
+USB.US,D,19990722,000000,16.7527,17.0648,16.5932,16.9689,2752342.9278803,0
+USB.US,D,19990723,000000,16.9034,16.9396,16.3367,16.5275,2410770.5208921,0
+USB.US,D,19990726,000000,16.4033,16.7527,16.3093,16.6871,1825835.1049667,0
+USB.US,D,19990727,000000,16.7527,16.8104,16.4033,16.4316,3262644.759596,0
+USB.US,D,19990728,000000,16.4316,16.4992,16.185,16.2154,2438087.9759873,0
+USB.US,D,19990729,000000,16.091,16.185,15.9315,16.0549,2392424.0134231,0
+USB.US,D,19990730,000000,16.1244,16.1244,15.6203,15.6203,1593525.3661232,0
+USB.US,D,19990802,000000,15.679,16.1507,15.679,15.9051,2167696.666645,0
+USB.US,D,19990803,000000,15.8376,15.8688,15.1798,15.406,2960521.0219588,0
+USB.US,D,19990804,000000,15.7466,15.999,15.3678,15.3678,1739753.8559274,0
+USB.US,D,19990805,000000,15.309,15.5557,15.0576,15.4314,2128650.5660142,0
+USB.US,D,19990806,000000,15.309,15.3678,15.0576,15.0839,1236076.0166333,0
+USB.US,D,19990809,000000,15.0839,15.4607,15.0576,15.3678,1538616.6274631,0
+USB.US,D,19990810,000000,15.4891,15.6203,15.309,15.4314,4304479.3251601,0
+USB.US,D,19990811,000000,15.4314,15.9051,15.4314,15.8688,2082293.8582917,0
+USB.US,D,19990812,000000,15.8091,15.999,15.5557,15.5557,1299815.7234407,0
+USB.US,D,19990813,000000,15.7143,16.0274,15.679,16.0274,1737959.6664021,0
+USB.US,D,19990816,000000,16.0549,16.4033,15.9619,16.3093,1780039.3369079,0
+USB.US,D,19990817,000000,16.4992,16.8104,16.3367,16.7801,1986415.0674769,0
+USB.US,D,19990818,000000,16.6871,16.6871,16.1244,16.4033,1398315.2979299,0
+USB.US,D,19990819,000000,16.4316,16.4316,16.091,16.185,1682640.1850375,0
+USB.US,D,19990820,000000,15.9619,16.3768,15.9619,16.3768,1018111.6200076,0
+USB.US,D,19990823,000000,16.4316,16.8104,16.4316,16.7155,1243943.4763967,0
+USB.US,D,19990824,000000,16.6225,16.7155,16.2829,16.4992,1219939.5501342,0
+USB.US,D,19990825,000000,16.3768,16.8104,15.679,16.7527,2143547.6521636,0
+USB.US,D,19990826,000000,16.6871,16.7155,16.3367,16.3768,2188660.8925443,0
+USB.US,D,19990827,000000,16.4033,16.5275,16.3367,16.3367,1278297.710114,0
+USB.US,D,19990830,000000,16.2829,16.3768,15.4891,15.4891,1540551.8182153,0
+USB.US,D,19990831,000000,15.4891,15.8091,15.3982,15.5831,2565142.3424254,0
+USB.US,D,19990901,000000,15.6203,15.8091,15.5557,15.8091,1234837.6580316,0
+USB.US,D,19990902,000000,15.8768,15.8768,15.4607,15.6203,1137303.6354224,0
+USB.US,D,19990903,000000,15.6203,16.1244,15.6203,16.0607,1518748.7371905,0
+USB.US,D,19990907,000000,16.0607,16.0607,15.2738,15.3982,2515474.149366,0
+USB.US,D,19990908,000000,15.2738,15.3678,14.9881,15.0839,2977491.2348432,0
+USB.US,D,19990909,000000,15.2738,15.2738,14.8304,15.0174,2057602.295611,0
+USB.US,D,19990910,000000,15.0174,15.1143,14.8589,14.9881,2472296.0997376,0
+USB.US,D,19990913,000000,14.9881,15.0839,14.7365,14.897,1070808.2742017,0
+USB.US,D,19990914,000000,14.7012,14.7365,14.1629,14.4536,3007287.4506378,0
+USB.US,D,19990915,000000,14.8304,14.8304,14.3607,14.4536,2133479.3471625,0
+USB.US,D,19990916,000000,14.7012,14.897,14.4536,14.7365,2991562.7485913,0
+USB.US,D,19990917,000000,14.7365,15.0174,14.6425,14.8589,3284989.367072,0
+USB.US,D,19990920,000000,14.897,14.897,14.6709,14.8589,1334994.5078112,0
+USB.US,D,19990921,000000,14.7365,14.8304,14.486,14.577,1554204.4152748,0
+USB.US,D,19990922,000000,14.577,15.0174,14.4536,14.8304,2052774.5362108,0
+USB.US,D,19990923,000000,14.7365,14.897,14.4536,14.7669,2320962.9568194,0
+USB.US,D,19990924,000000,14.7669,14.9538,14.5114,14.897,1361210.5185395,0
+USB.US,D,19990927,000000,14.897,14.897,14.4165,14.5114,2237910.1689148,0
+USB.US,D,19990928,000000,14.5114,15.1798,14.3881,15.1417,2896096.7439771,0
+USB.US,D,19990929,000000,15.1417,15.2738,14.897,14.9254,1744862.5960335,0
+USB.US,D,19990930,000000,15.0497,15.3365,15.0174,15.2376,2520304.9740103,0
+USB.US,D,19991001,000000,15.1417,15.5302,14.9538,15.3982,1684708.2030325,0
+USB.US,D,19991004,000000,15.5831,16.0607,15.4891,16.0607,1973451.1285838,0
+USB.US,D,19991005,000000,15.9687,16.4111,15.7143,15.9687,2480851.1959192,0
+USB.US,D,19991006,000000,15.9051,16.6303,15.8376,16.5335,2318063.2359352,0
+USB.US,D,19991007,000000,16.5335,16.7527,16.3093,16.4395,2448979.8098934,0
+USB.US,D,19991008,000000,16.6577,17.0717,16.5061,16.9112,2648468.9587995,0
+USB.US,D,19991011,000000,16.8486,16.9112,16.5335,16.5618,1253049.2947617,0
+USB.US,D,19991012,000000,16.6,16.6,16.091,16.1557,2597421.4059116,0
+USB.US,D,19991013,000000,16.0274,16.1244,15.6203,15.7143,1356241.7579123,0
+USB.US,D,19991014,000000,15.5831,16.1557,15.2738,16.1557,3362523.6939138,0
+USB.US,D,19991015,000000,15.5831,16.0274,15.5557,15.773,2396146.2414644,0
+USB.US,D,19991018,000000,15.773,16.3768,15.6203,16.3768,2086166.2832922,0
+USB.US,D,19991019,000000,16.5061,16.785,16.2154,16.7223,2699371.4234685,0
+USB.US,D,19991020,000000,16.7223,16.9787,16.5335,16.9112,2098720.5012288,0
+USB.US,D,19991021,000000,16.7223,16.785,16.3768,16.6,1919925.8367444,0
+USB.US,D,19991022,000000,16.9112,17.4192,16.8486,17.383,2622946.7149775,0
+USB.US,D,19991025,000000,17.4192,17.4192,16.8819,17.3233,2402082.5974677,0
+USB.US,D,19991026,000000,17.1931,17.4495,16.5618,16.8819,2426637.2459135,0
+USB.US,D,19991027,000000,16.8486,17.4192,16.8486,17.4192,2966595.313945,0
+USB.US,D,19991028,000000,17.6727,18.8706,17.6344,18.7453,8181438.8432834,0
+USB.US,D,19991029,000000,19.1867,19.2161,18.5868,18.7091,5606373.284076,0
+USB.US,D,19991101,000000,18.4233,18.5203,18.3019,18.4928,2331444.048021,0
+USB.US,D,19991102,000000,18.4233,19.0556,18.3617,18.8393,2896368.5289508,0
+USB.US,D,19991103,000000,18.9322,18.9322,18.117,18.1424,2022008.681544,0
+USB.US,D,19991104,000000,18.4233,18.7453,18.208,18.3019,1986140.2172593,0
+USB.US,D,19991105,000000,18.4233,18.9322,18.4233,18.5574,2516162.8075324,0
+USB.US,D,19991108,000000,18.5868,18.8706,18.4928,18.7747,2322200.293673,0
+USB.US,D,19991109,000000,18.8393,18.8393,18.3019,18.4566,1663466.0616714,0
+USB.US,D,19991110,000000,18.3333,18.3969,17.9535,18.0769,1630493.2312787,0
+USB.US,D,19991111,000000,18.0769,18.2403,17.8243,18.2403,1540551.8182153,0
+USB.US,D,19991112,000000,18.3617,18.6788,18.2403,18.5574,1687608.9456647,0
+USB.US,D,19991115,000000,18.6513,18.9909,18.3617,18.9655,1535581.0140921,0
+USB.US,D,19991117,000000,18.8706,18.9322,18.1718,18.2403,2137204.6404479,0
+USB.US,D,19991118,000000,18.0465,18.3617,17.7931,17.9163,1682640.1850375,0
+USB.US,D,19991119,000000,18.023,18.023,17.6727,17.703,3330793.309115,0
+USB.US,D,19991122,000000,17.7656,17.8899,17.3545,17.8243,2186043.1741139,0
+USB.US,D,19991123,000000,17.8243,18.023,17.6727,17.7931,2971693.8365708,0
+USB.US,D,19991124,000000,17.9163,17.9163,17.6071,17.6344,1825701.255976,0
+USB.US,D,19991126,000000,17.6071,17.8243,17.6071,17.7656,578997.01642601,0
+USB.US,D,19991129,000000,17.2587,17.703,17.1363,17.2958,2802010.0991916,0
+USB.US,D,19991130,000000,17.4495,17.7656,17.3545,17.3545,3579665.5833824,0
+USB.US,D,19991201,000000,17.1931,17.6727,17.0991,17.4192,2302753.3635853,0
+USB.US,D,19991202,000000,17.5112,17.5513,17.1363,17.3233,1241320.6492262,0
+USB.US,D,19991203,000000,17.5787,18.023,17.5787,17.8322,3772798.4378485,0
+USB.US,D,19991206,000000,13.3223,13.52,12.6274,13.014,29293580.138361,0
+USB.US,D,19991207,000000,12.8124,12.9454,12.2779,12.3063,14469447.819508,0
+USB.US,D,19991208,000000,12.4013,12.599,11.9599,12.1831,8568959.2587857,0
+USB.US,D,19991209,000000,11.9599,12.3063,11.7426,11.865,8189718.0674993,0
+USB.US,D,19991210,000000,11.865,12.1488,11.5841,11.6418,7412062.5833085,0
+USB.US,D,19991213,000000,11.6761,12.0549,11.6418,11.8356,5871932.747026,0
+USB.US,D,19991214,000000,11.9305,12.0549,11.6115,11.6418,3065778.4378604,0
+USB.US,D,19991215,000000,11.544,11.865,11.3296,11.7426,4625639.2501805,0
+USB.US,D,19991216,000000,11.6115,11.773,11.1035,11.1035,7718044.4414737,0
+USB.US,D,19991217,000000,11.2337,12.0549,11.2033,11.6761,6423753.3095837,0
+USB.US,D,19991220,000000,11.6761,12.0549,11.4236,11.6115,2772486.6901186,0
+USB.US,D,19991221,000000,11.4529,11.8003,11.3296,11.6761,5454758.1387039,0
+USB.US,D,19991222,000000,11.8003,11.8356,11.544,11.6761,2667093.3817302,0
+USB.US,D,19991223,000000,11.8003,12.0255,11.773,11.9599,2575076.7984357,0
+USB.US,D,19991227,000000,12.0255,12.2779,11.9305,12.1831,2069330.9411465,0
+USB.US,D,19991228,000000,11.9305,11.9599,11.7055,11.865,2129063.3522149,0
+USB.US,D,19991229,000000,11.8963,12.2506,11.8356,12.0255,1343679.3659915,0
+USB.US,D,19991230,000000,12.0255,12.0891,11.865,12.0255,1616011.9965741,0
+USB.US,D,19991231,000000,12.0255,12.1831,12.0255,12.0891,924710.56814424,0
+USB.US,D,20000103,000000,11.8963,11.999,11.169,11.2944,3770871.4210805,0
+USB.US,D,20000104,000000,11.1329,11.169,10.7541,10.9156,3869506.8880566,0
+USB.US,D,20000105,000000,10.7854,11.0781,10.7854,10.8785,2987973.3477928,0
+USB.US,D,20000106,000000,10.9156,11.3864,10.7854,11.2337,2673022.5854973,0
+USB.US,D,20000107,000000,11.2337,11.5194,11.2033,11.4901,2920517.5434322,0
+USB.US,D,20000110,000000,11.5841,11.6418,11.169,11.169,2045741.8445808,0
+USB.US,D,20000111,000000,11.169,11.4236,11.169,11.2337,2340279.1031604,0
+USB.US,D,20000112,000000,11.2033,11.5841,11.2033,11.3296,1948344.7362065,0
+USB.US,D,20000113,000000,11.4901,11.773,11.4901,11.6418,2366075.175452,0
+USB.US,D,20000114,000000,12.1831,12.1831,11.5841,11.7055,3474407.1457329,0
+USB.US,D,20000118,000000,11.4901,11.6115,11.1035,11.2337,2758417.2198664,0
+USB.US,D,20000119,000000,11.2033,11.6418,10.9812,11.0781,4868306.4487152,0
+USB.US,D,20000120,000000,11.1035,11.1035,10.6631,10.8442,3648363.8333369,0
+USB.US,D,20000121,000000,10.852,10.852,10.4077,10.5985,7706874.6921058,0
+USB.US,D,20000124,000000,10.5985,10.7277,10.4077,10.4664,2979838.1900479,0
+USB.US,D,20000125,000000,10.2795,10.7277,10.251,10.5682,2531620.8333453,0
+USB.US,D,20000126,000000,10.6249,11.0409,10.5985,10.9479,1790106.6201609,0
+USB.US,D,20000127,000000,11.0781,11.4529,11.0781,11.2337,3212428.9095973,0
+USB.US,D,20000128,000000,11.2337,11.2337,10.6631,10.6631,2293508.5874893,0
+USB.US,D,20000131,000000,10.6631,11.2944,10.6249,11.264,3584218.492565,0
+USB.US,D,20000201,000000,11.264,11.5194,11.1035,11.2944,2583488.8498943,0
+USB.US,D,20000202,000000,11.169,11.4529,11.0409,11.169,1698091.0586144,0
+USB.US,D,20000203,000000,11.264,11.3864,11.0409,11.1329,2032492.8379897,0
+USB.US,D,20000204,000000,11.2033,11.3599,10.7541,10.8236,1975522.2118228,0
+USB.US,D,20000207,000000,10.7854,10.8785,10.5985,10.8236,1724442.9618295,0
+USB.US,D,20000208,000000,10.852,11.2944,10.852,11.0095,2477957.6055231,0
+USB.US,D,20000209,000000,10.8785,10.9156,10.4077,10.6924,2283850.0034447,0
+USB.US,D,20000210,000000,10.5319,10.6631,10.1835,10.251,2321099.8710542,0
+USB.US,D,20000211,000000,10.4077,10.5319,10.0925,10.119,3695268.1979987,0
+USB.US,D,20000214,000000,10.2138,10.2138,9.67754,9.77345,3050048.6270737,0
+USB.US,D,20000215,000000,9.74115,9.93106,9.61,9.80574,7590308.5691055,0
+USB.US,D,20000216,000000,9.93106,10.1541,9.61,10.1541,2496023.1322862,0
+USB.US,D,20000217,000000,10.0925,10.119,9.64817,9.67754,4525899.2735935,0
+USB.US,D,20000218,000000,9.61,9.70591,9.14198,9.32911,5800330.6891952,0
+USB.US,D,20000222,000000,9.3937,9.61,9.23427,9.23427,5140215.0538689,0
+USB.US,D,20000223,000000,9.3937,9.3937,9.01142,9.04587,4785118.7900719,0
+USB.US,D,20000224,000000,9.14198,9.16978,8.9433,9.01142,3767696.8499786,0
+USB.US,D,20000225,000000,9.10479,9.51605,9.04587,9.30072,3963728.4035809,0
+USB.US,D,20000228,000000,9.37218,9.53366,9.30856,9.43873,7410686.2887238,0
+USB.US,D,20000229,000000,9.43873,9.5689,9.40936,9.40936,5307420.0305487,0
+USB.US,D,20000301,000000,9.40936,9.40936,9.05067,9.05067,4298823.9498627,0
+USB.US,D,20000302,000000,9.08091,9.11898,8.66985,8.79875,9534505.0083458,0
+USB.US,D,20000303,000000,8.73542,9.08091,8.73542,8.96062,3566280.6843045,0
+USB.US,D,20000306,000000,9.08091,9.27792,9.05067,9.11898,4223779.6229486,0
+USB.US,D,20000307,000000,9.1823,9.24875,9.02688,9.05067,3355901.7449883,0
+USB.US,D,20000308,000000,8.98979,9.15059,8.85855,9.05067,3247607.6939678,0
+USB.US,D,20000309,000000,9.02688,9.02688,8.76185,8.96062,2355029.0575946,0
+USB.US,D,20000310,000000,8.96062,9.24875,8.89387,9.24875,2650126.2340899,0
+USB.US,D,20000313,000000,9.05067,9.34379,8.92284,9.02688,2651498.4416824,0
+USB.US,D,20000314,000000,9.02688,9.27792,8.98979,9.21303,3695000.5000172,0
+USB.US,D,20000315,000000,9.11898,10.207,9.11898,10.1757,4972600.3562326,0
+USB.US,D,20000316,000000,10.3372,11.3384,10.3049,11.1103,6504183.2703177,0
+USB.US,D,20000317,000000,10.9156,11.0496,10.5985,10.8236,5111522.3259372,0
+USB.US,D,20000320,000000,10.7854,10.7854,10.2726,10.3754,3128827.4430054,0
+USB.US,D,20000321,000000,10.3049,10.9156,10.2726,10.7218,4730352.0743867,0
+USB.US,D,20000322,000000,10.5985,10.7541,10.5613,10.7541,3289546.3632465,0
+USB.US,D,20000323,000000,10.6563,10.9156,10.4017,10.9156,4446022.078539,0
+USB.US,D,20000324,000000,10.9479,11.0781,10.8236,11.0496,2880236.1494438,0
+USB.US,D,20000327,000000,10.7218,10.9156,10.4292,10.6102,2822981.477327,0
+USB.US,D,20000328,000000,10.7218,11.0496,10.4664,10.8873,1865432.9495289,0
+USB.US,D,20000329,000000,10.8236,10.9812,10.5985,10.6924,1617940.0350901,0
+USB.US,D,20000330,000000,10.8236,10.9156,10.4664,10.5985,1825283.3610353,0
+USB.US,D,20000331,000000,10.6924,11.2718,10.4977,11.2337,2211560.3091957,0
+USB.US,D,20000403,000000,11.169,12.0108,11.1103,12.0108,3543521.247132,0
+USB.US,D,20000404,000000,12.2643,12.4228,11.4989,11.8434,4928731.6049418,0
+USB.US,D,20000405,000000,11.8434,12.0108,11.6575,11.7211,1882400.0971692,0
+USB.US,D,20000406,000000,11.7211,11.9746,11.5273,11.7867,2192938.9515091,0
+USB.US,D,20000407,000000,11.7211,11.8434,11.4617,11.4989,1933306.6488302,0
+USB.US,D,20000410,000000,11.4989,11.7514,11.3384,11.5273,1831219.7170386,0
+USB.US,D,20000411,000000,12.0108,12.0108,11.3932,11.4617,2771113.4607781,0
+USB.US,D,20000412,000000,11.5273,12.0695,11.5273,11.9746,5397228.6163695,0
+USB.US,D,20000413,000000,11.9746,12.1067,11.4989,11.6575,3976564.6239715,0
+USB.US,D,20000414,000000,11.4324,11.4989,10.8236,10.9479,2801044.5473115,0
+USB.US,D,20000417,000000,10.7218,11.169,10.4017,10.7854,3480334.306004,0
+USB.US,D,20000418,000000,10.7854,11.2337,10.5985,11.0496,3050196.7805368,0
+USB.US,D,20000419,000000,11.1103,11.1103,10.8236,10.9479,1995936.7372866,0
+USB.US,D,20000420,000000,11.0095,11.0781,10.9156,10.9812,2137344.6199268,0
+USB.US,D,20000424,000000,11.0496,11.3022,11.0095,11.2718,2427736.6467843,0
+USB.US,D,20000425,000000,11.3022,11.7211,11.3022,11.6193,2560726.3474776,0
+USB.US,D,20000426,000000,11.6193,11.7211,11.3932,11.4324,2078847.5022162,0
+USB.US,D,20000427,000000,11.169,11.3658,10.8873,11.0095,1632287.420804,0
+USB.US,D,20000428,000000,10.8873,11.0095,10.4017,10.4292,2964800.1026716,0
+USB.US,D,20000501,000000,10.3372,10.9479,10.3372,10.8236,2100923.3899625,0
+USB.US,D,20000502,000000,10.5985,10.8873,10.5985,10.8236,2867677.8445151,0
+USB.US,D,20000503,000000,10.6924,11.3658,10.6924,10.9479,3447917.3065349,0
+USB.US,D,20000504,000000,10.9156,10.9812,10.7541,10.9479,3113239.6551938,0
+USB.US,D,20000505,000000,10.8236,10.9156,10.7541,10.7854,1245460.7722081,0
+USB.US,D,20000508,000000,10.852,11.5606,10.7854,11.5273,3119861.6041193,0
+USB.US,D,20000509,000000,11.4617,11.6839,11.3932,11.4617,3203184.1335013,0
+USB.US,D,20000510,000000,11.3384,11.8434,11.2337,11.8434,4969567.8081057,0
+USB.US,D,20000511,000000,11.8434,12.1987,11.6839,11.6839,4040023.3500731,0
+USB.US,D,20000512,000000,11.9746,12.4894,11.8161,12.461,3611119.0744675,0
+USB.US,D,20000515,000000,12.3298,12.461,11.9746,12.1987,3206778.64304,0
+USB.US,D,20000516,000000,12.1361,12.3298,11.8434,12.1664,5283687.8892599,0
+USB.US,D,20000517,000000,11.9433,12.6195,11.8806,12.461,2575628.5423671,0
+USB.US,D,20000518,000000,12.4894,13.52,12.4894,13.2283,6191019.5453113,0
+USB.US,D,20000519,000000,13.2283,13.4515,12.0108,12.5834,3930347.8957279,0
+USB.US,D,20000522,000000,12.7145,13.1647,12.3298,13.0345,4149419.8672086,0
+USB.US,D,20000523,000000,13.0345,13.0345,12.7439,12.8749,2829327.5542868,0
+USB.US,D,20000524,000000,13.0051,13.3888,12.9366,13.1911,3649199.6232182,0
+USB.US,D,20000525,000000,13.1911,13.2948,12.6822,12.9092,2819119.2698068,0
+USB.US,D,20000526,000000,12.9092,13.3223,12.781,13.1911,2100232.6883002,0
+USB.US,D,20000530,000000,13.3076,13.3076,12.9827,13.2734,1379554.9825124,0
+USB.US,D,20000531,000000,13.1432,13.4661,13.0825,13.4661,1898954.458609,0
+USB.US,D,20000601,000000,13.4661,13.8606,13.4661,13.6668,4024295.5827825,0
+USB.US,D,20000602,000000,13.9898,14.1787,13.8606,14.113,5047234.9621904,0
+USB.US,D,20000605,000000,14.0543,14.0543,13.3732,13.4035,2323027.9095702,0
+USB.US,D,20000606,000000,13.5366,13.5699,12.6274,12.8907,3336036.9199598,0
+USB.US,D,20000607,000000,13.1432,13.3732,13.0218,13.2058,2400835.0431337,0
+USB.US,D,20000608,000000,13.2734,13.2734,12.69,12.8535,1664849.5084921,0
+USB.US,D,20000609,000000,12.7869,12.8907,12.1664,12.2721,2596595.8335104,0
+USB.US,D,20000612,000000,12.2721,12.5335,12.2368,12.3005,1869436.158276,0
+USB.US,D,20000613,000000,12.0461,12.1664,11.9188,12.0108,2786701.2485897,0
+USB.US,D,20000614,000000,12.1439,12.1664,11.8513,11.9188,3880680.7244166,0
+USB.US,D,20000615,000000,11.7867,11.8161,11.0781,11.2033,4049402.9969079,0
+USB.US,D,20000616,000000,10.6846,10.713,10.2296,10.2638,7302251.2364764,0
+USB.US,D,20000619,000000,10.3597,10.9763,10.3294,10.8785,4792977.054103,0
+USB.US,D,20000620,000000,10.8785,11.0781,10.7786,10.8785,2103955.9380895,0
+USB.US,D,20000621,000000,10.5545,10.6181,10.3597,10.4223,2010284.1230005,0
+USB.US,D,20000622,000000,10.4899,10.7786,10.4223,10.6846,2140099.252592,0
+USB.US,D,20000623,000000,11.2033,11.2337,10.7483,10.7483,1783070.8632868,0
+USB.US,D,20000626,000000,10.5545,11.0409,10.5545,10.6846,1561930.8738111,0
+USB.US,D,20000627,000000,10.6846,10.9763,10.6563,10.8178,1742234.6601229,0
+USB.US,D,20000628,000000,10.6846,11.169,10.6181,10.7277,2834294.2714179,0
+USB.US,D,20000629,000000,10.6563,10.713,10.3597,10.4899,1967931.6457731,0
+USB.US,D,20000630,000000,10.4899,10.5261,9.90853,9.97604,4432779.2024361,0
+USB.US,D,20000703,000000,10.0681,10.2638,9.97604,10.1992,1682640.1850375,0
+USB.US,D,20000705,000000,10.4899,10.4899,10.0387,10.1679,2186453.9168185,0
+USB.US,D,20000706,000000,10.4596,10.4596,9.84392,10.2638,2621013.5677215,0
+USB.US,D,20000707,000000,10.3294,10.6563,10.2921,10.5545,1927096.4643573,0
+USB.US,D,20000710,000000,10.5545,10.713,10.3597,10.3949,1807489.6192458,0
+USB.US,D,20000711,000000,10.3597,10.3949,10.2921,10.2921,2072367.5762656,0
+USB.US,D,20000712,000000,10.3597,10.8785,10.3597,10.5545,2693301.2184744,0
+USB.US,D,20000713,000000,10.8442,10.8442,10.2638,10.3294,2129480.2254075,0
+USB.US,D,20000714,000000,10.3597,10.6181,10.2638,10.3597,2272123.4014053,0
+USB.US,D,20000717,000000,10.2921,10.3597,10.0681,10.1326,1712299.4865973,0
+USB.US,D,20000718,000000,10.1062,10.1992,9.84392,10.1326,2052362.7717582,0
+USB.US,D,20000719,000000,10.2921,10.2921,10.1062,10.2296,1376381.4331585,0
+USB.US,D,20000720,000000,10.2296,10.3294,9.97604,10.1992,2598390.0230357,0
+USB.US,D,20000721,000000,10.1992,10.1992,9.32128,9.51605,6730423.8259152,0
+USB.US,D,20000724,000000,9.58358,9.97604,9.55128,9.74115,2427188.9898449,0
+USB.US,D,20000725,000000,9.68341,9.97604,9.68341,9.87327,2739655.8827009,0
+USB.US,D,20000726,000000,9.71374,9.80574,9.51605,9.51605,2591492.2021444,0
+USB.US,D,20000727,000000,9.64817,9.74115,9.55128,9.71374,2577554.5373871,0
+USB.US,D,20000728,000000,9.7803,10.0681,9.74115,9.97604,3914348.3434636,0
+USB.US,D,20000731,000000,9.90853,10.0681,9.84392,9.93887,3086750.8377438,0
+USB.US,D,20000801,000000,9.97604,10.0044,9.68341,9.71374,3204562.471582,0
+USB.US,D,20000802,000000,9.71374,9.74115,9.48668,9.51605,1884193.2649465,0
+USB.US,D,20000803,000000,9.64817,10.1062,9.58358,10.0681,3667952.7863996,0
+USB.US,D,20000804,000000,10.2296,11.0781,10.1679,11.0409,6616476.4430932,0
+USB.US,D,20000807,000000,10.9479,10.9763,10.4223,10.5916,3644780.5630265,0
+USB.US,D,20000808,000000,10.3597,10.7786,10.2296,10.6846,2757039.9035338,0
+USB.US,D,20000809,000000,10.7483,10.7786,10.3597,10.6563,1859219.6998119,0
+USB.US,D,20000810,000000,10.7483,11.1407,10.5916,10.9479,2647088.5772229,0
+USB.US,D,20000811,000000,10.8785,10.9763,10.6181,10.8442,2093196.9314262,0
+USB.US,D,20000814,000000,10.713,10.9479,10.5916,10.9479,1802247.030149,0
+USB.US,D,20000815,000000,10.8785,10.9088,10.6181,10.8442,2447597.3848207,0
+USB.US,D,20000816,000000,10.8785,10.9088,10.4596,10.5261,2194176.2883628,0
+USB.US,D,20000817,000000,10.4596,10.6563,10.4596,10.5916,1806663.0250967,0
+USB.US,D,20000818,000000,10.5916,10.5916,10.3949,10.4899,1585797.8858387,0
+USB.US,D,20000821,000000,10.5261,10.7786,10.4223,10.7786,5338182.8199714,0
+USB.US,D,20000822,000000,11.0095,11.0409,10.4899,10.713,6558537.1998023,0
+USB.US,D,20000823,000000,10.5261,11.2033,10.5261,11.1407,5752735.622871,0
+USB.US,D,20000824,000000,11.169,11.264,11.0409,11.169,2672335.9708271,0
+USB.US,D,20000825,000000,11.2337,11.2337,11.0095,11.0781,2034703.9007076,0
+USB.US,D,20000828,000000,11.1407,11.2337,11.0095,11.0095,1387418.3552837,0
+USB.US,D,20000829,000000,11.1407,11.1407,10.7786,10.8785,1313742.1489699,0
+USB.US,D,20000830,000000,10.9616,11.22,10.9244,11.0252,1332370.6588927,0
+USB.US,D,20000831,000000,11.1867,11.544,11.1173,11.3932,3568905.554971,0
+USB.US,D,20000901,000000,11.5194,11.544,11.2474,11.2876,2293508.5874893,0
+USB.US,D,20000905,000000,11.2474,11.3521,11.1554,11.3159,2512163.6857774,0
+USB.US,D,20000906,000000,11.3805,11.7788,11.3805,11.5194,3288302.8959047,0
+USB.US,D,20000907,000000,11.5194,11.6506,11.5194,11.6115,1981453.4590859,0
+USB.US,D,20000908,000000,11.6115,12.1664,11.5841,12.1664,4425468.5953443,0
+USB.US,D,20000911,000000,11.8434,12.0049,11.6506,11.6761,4382566.4176815,0
+USB.US,D,20000912,000000,11.8728,11.8728,11.5194,11.5841,2476710.0511892,0
+USB.US,D,20000913,000000,11.7426,11.8728,11.6506,11.7788,2960933.8081594,0
+USB.US,D,20000914,000000,11.8434,11.8728,11.7133,11.7426,2534102.6592889,0
+USB.US,D,20000915,000000,11.7426,11.8434,11.6115,11.6761,3306927.3188355,0
+USB.US,D,20000918,000000,11.7788,11.7788,10.9616,10.9616,3301684.7297386,0
+USB.US,D,20000919,000000,11.0252,11.544,10.9871,11.3159,3554834.0412229,0
+USB.US,D,20000920,000000,11.3159,11.3805,10.9616,11.22,2678816.9185256,0
+USB.US,D,20000921,000000,11.22,11.22,10.9871,11.0252,2408699.437653,0
+USB.US,D,20000922,000000,10.9244,11.0898,10.8579,11.0566,2074574.5519915,0
+USB.US,D,20000925,000000,11.0252,11.2876,10.9871,11.2474,2740483.4985981,0
+USB.US,D,20000926,000000,11.3805,11.3805,11.0252,11.0252,3876543.6666786,0
+USB.US,D,20000927,000000,11.0898,11.22,10.9244,11.0898,3143035.8709885,0
+USB.US,D,20000928,000000,11.0566,11.5841,10.9244,11.544,4345732.4015167,0
+USB.US,D,20000929,000000,11.544,12.0382,11.22,11.9119,4611435.9309376,0
+USB.US,D,20001002,000000,11.8082,11.9746,11.6115,11.9746,3444330.9709804,0
+USB.US,D,20001003,000000,12.0382,12.3005,11.9373,12.1361,3500891.8761908,0
+USB.US,D,20001004,000000,12.5912,13.0825,12.1987,13.0825,16438068.123449,0
+USB.US,D,20001005,000000,13.0825,13.1197,12.2368,12.4307,16948086.930962,0
+USB.US,D,20001006,000000,12.5598,12.5598,11.9373,12.4307,6022993.0832225,0
+USB.US,D,20001009,000000,12.2643,12.2643,11.7426,11.9119,2867819.86749,0
+USB.US,D,20001010,000000,12.0695,12.3005,10.9871,11.2474,6260693.564626,0
+USB.US,D,20001011,000000,11.0898,11.1173,10.436,10.9871,4619709.0246654,0
+USB.US,D,20001012,000000,10.8579,10.896,10.1414,10.2726,3113239.6551938,0
+USB.US,D,20001013,000000,10.207,11.3805,10.207,11.3159,7537329.9124575,0
+USB.US,D,20001016,000000,11.1173,11.8434,11.0898,11.7133,5068341.2110645,0
+USB.US,D,20001017,000000,11.8082,11.8434,11.1867,11.2474,2754004.2901628,0
+USB.US,D,20001018,000000,10.6631,11.4481,10.5319,11.1173,3762039.4311851,0
+USB.US,D,20001019,000000,11.1173,11.6761,11.1173,11.4813,3255609.0027219,0
+USB.US,D,20001020,000000,11.5841,11.5841,11.3805,11.5194,3289823.2569603,0
+USB.US,D,20001023,000000,11.4481,11.4813,11.0898,11.3805,1857430.6190268,0
+USB.US,D,20001024,000000,11.4481,11.7788,11.4481,11.7788,2949072.3353811,0
+USB.US,D,20001025,000000,11.7788,11.8728,11.5194,11.5841,2976246.7457533,0
+USB.US,D,20001026,000000,11.5841,11.7133,11.1867,11.3521,2426218.3292248,0
+USB.US,D,20001027,000000,11.3159,11.6506,11.2474,11.6115,2716891.3367882,0
+USB.US,D,20001030,000000,11.6761,12.7928,11.6506,12.4307,5338318.7124583,0
+USB.US,D,20001031,000000,12.69,12.7595,12.3945,12.6567,5074691.3750165,0
+USB.US,D,20001101,000000,12.5598,12.8212,12.4307,12.7928,3906483.9489443,0
+USB.US,D,20001102,000000,12.69,12.8212,12.69,12.7223,2653847.4403832,0
+USB.US,D,20001103,000000,12.7223,12.7928,12.6567,12.7595,2289364.3775153,0
+USB.US,D,20001106,000000,12.7928,12.9533,12.7223,12.924,2421802.3342771,0
+USB.US,D,20001107,000000,12.6274,12.6567,12.3298,12.5598,2352274.4249295,0
+USB.US,D,20001108,000000,12.4972,12.5598,12.2368,12.4972,1203245.2092156,0
+USB.US,D,20001109,000000,12.4972,12.6274,12.368,12.5275,2561000.1759474,0
+USB.US,D,20001110,000000,12.4972,12.5598,12.2643,12.368,1718232.7773566,0
+USB.US,D,20001113,000000,12.3005,12.3945,12.1067,12.3298,1905436.4280555,0
+USB.US,D,20001114,000000,12.3945,12.5275,12.2368,12.3005,1540274.9245015,0
+USB.US,D,20001115,000000,12.1664,12.1664,11.6761,12.0695,2199418.8774597,0
+USB.US,D,20001116,000000,12.0382,12.0382,11.5841,11.5841,2273911.4604424,0
+USB.US,D,20001117,000000,11.6115,11.8434,11.4481,11.8082,2909203.7275933,0
+USB.US,D,20001120,000000,11.6115,11.7426,11.1173,11.7133,4008847.7744497,0
+USB.US,D,20001121,000000,11.6761,12.1361,11.6506,11.9119,2752489.0378473,0
+USB.US,D,20001122,000000,11.7788,11.9119,11.6506,11.7133,1692296.725586,0
+USB.US,D,20001124,000000,11.7133,11.7426,11.4158,11.544,685501.98666143,0
+USB.US,D,20001127,000000,11.6115,11.6115,11.3159,11.5194,1539445.2651083,0
+USB.US,D,20001128,000000,11.4813,12.2643,11.4813,12.1361,2759521.7294774,0
+USB.US,D,20001129,000000,12.1204,12.8055,12.1204,12.7439,7614721.1945764,0
+USB.US,D,20001130,000000,12.6509,12.9092,12.4473,12.781,5491312.1959109,0
+USB.US,D,20001201,000000,12.9092,13.1706,12.6763,12.8456,4649374.4567134,0
+USB.US,D,20001204,000000,12.7439,12.781,12.6147,12.6763,5948496.4132477,0
+USB.US,D,20001205,000000,12.6509,13.3732,12.5755,13.3359,7832552.7639593,0
+USB.US,D,20001206,000000,13.3359,14.0621,12.8749,13.2439,7981822.9976227,0
+USB.US,D,20001207,000000,13.105,13.8019,13.105,13.7666,3350797.0918744,0
+USB.US,D,20001208,000000,13.9682,14.0984,13.8019,13.9682,4458858.2989295,0
+USB.US,D,20001211,000000,13.8019,14.3949,13.8019,14.2931,4260055.7646938,0
+USB.US,D,20001212,000000,14.1375,14.2276,13.8674,14.0347,1535854.8425617,0
+USB.US,D,20001213,000000,14.0621,14.2276,13.8674,13.9046,2368694.9373784,0
+USB.US,D,20001214,000000,13.6727,13.9976,13.4661,13.9046,2822289.7539167,0
+USB.US,D,20001215,000000,13.7001,13.9976,13.7001,13.9291,4549076.6057068,0
+USB.US,D,20001218,000000,14.2677,15.3237,14.1629,15.1221,7235756.8970037,0
+USB.US,D,20001219,000000,14.9881,15.5469,14.8226,14.8226,9278737.9784312,0
+USB.US,D,20001220,000000,14.7591,15.4519,14.4321,15.3237,6228961.1363311,0
+USB.US,D,20001221,000000,15.2523,15.8171,15.1221,15.7143,6613993.5954017,0
+USB.US,D,20001222,000000,15.8171,15.8454,15.4177,15.5831,4804846.7008655,0
+USB.US,D,20001226,000000,15.5224,15.8171,15.5224,15.8171,1578350.3645121,0
+USB.US,D,20001227,000000,15.8171,16.0764,15.7143,16.0764,3248018.4366722,0
+USB.US,D,20001228,000000,16.0764,16.1156,15.8454,15.8454,3799013.4268288,0
+USB.US,D,20001229,000000,15.7143,15.9159,15.3922,15.4177,2237638.3839413,0
+USB.US,D,20010102,000000,15.5224,15.5469,14.7952,15.2885,3158486.7445653,0
+USB.US,D,20010103,000000,15.4177,16.3093,15.1554,16.2829,5627474.4242101,0
+USB.US,D,20010104,000000,16.1156,17.3017,16.1156,16.8731,9914573.8155293,0
+USB.US,D,20010105,000000,16.7076,16.7076,15.9854,16.2154,6648479.6346138,0
+USB.US,D,20010108,000000,16.3093,16.3093,15.6203,15.9159,4936453.9764861,0
+USB.US,D,20010109,000000,15.8454,16.0764,15.7143,15.9854,3320857.8313566,0
+USB.US,D,20010110,000000,15.7534,15.9854,15.6516,15.9159,3354525.4504037,0
+USB.US,D,20010111,000000,16.0489,16.2438,15.6516,15.8836,3406394.4887007,0
+USB.US,D,20010112,000000,15.8171,15.8454,15.1221,15.3237,2667915.8888873,0
+USB.US,D,20010116,000000,15.3237,15.9854,14.8226,15.2229,4846373.6056918,0
+USB.US,D,20010117,000000,15.2229,15.2885,14.6934,14.8589,3131034.4187312,0
+USB.US,D,20010118,000000,14.9881,14.9881,14.3304,14.4321,2912514.191182,0
+USB.US,D,20010119,000000,14.4321,14.4987,13.8674,14.1629,3206633.554821,0
+USB.US,D,20010122,000000,14.2002,14.6573,14.0621,14.6269,3454127.4910078,0
+USB.US,D,20010123,000000,14.7591,15.2885,14.7287,15.2229,4434435.4559785,0
+USB.US,D,20010124,000000,15.0576,15.3237,14.8892,15.2885,2675506.4549369,0
+USB.US,D,20010125,000000,15.2523,15.4519,15.0576,15.2885,2234871.4902998,0
+USB.US,D,20010126,000000,15.2885,15.6516,15.2229,15.6203,2785320.8670131,0
+USB.US,D,20010129,000000,15.4519,15.8454,15.4519,15.541,3513996.8163109,0
+USB.US,D,20010130,000000,15.4128,15.7662,15.128,15.6144,4018226.3995365,0
+USB.US,D,20010131,000000,15.635,15.7662,15.267,15.6144,3270784.0043329,0
+USB.US,D,20010201,000000,15.4755,15.6144,15.3521,15.4392,1792175.6599038,0
+USB.US,D,20010202,000000,15.4461,15.7065,15.3443,15.679,2414495.8141774,0
+USB.US,D,20010205,000000,15.5352,15.9619,15.5058,15.9443,2928101.9789937,0
+USB.US,D,20010206,000000,15.8376,15.8768,15.4607,15.6927,1918822.3488815,0
+USB.US,D,20010207,000000,15.7143,15.9051,15.635,15.7935,2013733.5443202,0
+USB.US,D,20010208,000000,15.7143,15.8454,15.635,15.8171,2757864.454187,0
+USB.US,D,20010209,000000,15.8229,15.9775,15.7582,15.861,2934034.2480048,0
+USB.US,D,20010212,000000,15.8454,16.2438,15.8454,16.0764,3567250.3231767,0
+USB.US,D,20010213,000000,16.0059,16.1244,15.9619,16.0401,2225910.7601538,0
+USB.US,D,20010214,000000,15.9619,16.0343,15.5302,15.5302,2790975.2205625,0
+USB.US,D,20010215,000000,15.5831,15.6643,15.3589,15.5557,2073740.8056062,0
+USB.US,D,20010216,000000,15.4755,15.773,15.4519,15.5469,2538931.4404372,0
+USB.US,D,20010220,000000,15.5831,15.6418,15.2464,15.309,1964345.3102187,0
+USB.US,D,20010221,000000,15.2151,15.4755,14.9538,14.9538,2942176.5579859,0
+USB.US,D,20010222,000000,15.0252,15.0252,14.4458,14.9332,3270368.1528883,0
+USB.US,D,20010223,000000,14.713,15.4392,14.6161,15.0497,3941112.0111313,0
+USB.US,D,20010226,000000,15.1358,15.7662,14.851,15.5831,5540426.6015427,0
+USB.US,D,20010227,000000,15.5997,15.8317,15.309,15.6722,5416403.7614836,0
+USB.US,D,20010228,000000,15.7662,15.7935,15.2376,15.5058,5612853.2100265,0
+USB.US,D,20010301,000000,16.0401,16.0401,15.1143,15.541,7405027.8481824,0
+USB.US,D,20010302,000000,15.5058,15.9531,15.3834,15.8904,6021749.6158807,0
+USB.US,D,20010305,000000,15.8904,15.911,15.2885,15.3678,3939041.9496403,0
+USB.US,D,20010306,000000,15.3678,15.5625,14.9685,15.0702,5284934.4218458,0
+USB.US,D,20010307,000000,15.2738,15.3678,15.128,15.3012,5267409.3997859,0
+USB.US,D,20010308,000000,15.3365,15.4607,15.1358,15.2806,5307276.9858257,0
+USB.US,D,20010309,000000,15.1994,15.5694,14.713,15.3834,5118969.8472637,0
+USB.US,D,20010312,000000,15.1065,15.1994,14.2805,14.4321,5842271.40197,0
+USB.US,D,20010313,000000,14.5045,14.6504,14.0739,14.5692,4868306.4487152,0
+USB.US,D,20010314,000000,14.0347,14.2002,13.2215,13.8302,9359024.8944422,0
+USB.US,D,20010315,000000,14.3304,14.3402,14.0054,14.3215,5662237.357136,0
+USB.US,D,20010316,000000,14.0347,14.3675,13.8371,13.9976,11214942.30465,0
+USB.US,D,20010319,000000,14.0906,14.8373,13.9115,14.7012,7999063.9737327,0
+USB.US,D,20010320,000000,14.5692,14.7287,14.0103,14.0103,5452819.8827076,0
+USB.US,D,20010321,000000,13.4974,13.9457,13.3008,13.3291,5272104.3319434,0
+USB.US,D,20010322,000000,13.1647,13.3673,12.3602,12.8681,7954641.4350143,0
+USB.US,D,20010323,000000,13.1989,13.8606,12.9454,13.8606,6773471.0917971,0
+USB.US,D,20010326,000000,14.7012,14.7012,14.1375,14.4987,6581019.7432611,0
+USB.US,D,20010327,000000,14.6709,15.7387,14.5114,15.6282,13181635.591821,0
+USB.US,D,20010328,000000,15.5302,15.5997,15.3365,15.5352,7535257.8074704,0
+USB.US,D,20010329,000000,15.3237,15.4607,14.9254,15.1798,7351501.534595,0
+USB.US,D,20010330,000000,15.1798,15.6282,15.1554,15.6282,5725423.2765159,0
+USB.US,D,20010402,000000,15.6282,15.8317,15.4461,15.7582,6410235.583263,0
+USB.US,D,20010403,000000,15.5302,15.7582,15.2376,15.4461,5656579.9383425,0
+USB.US,D,20010404,000000,15.5625,15.5831,15.034,15.3237,6982744.4997543,0
+USB.US,D,20010405,000000,15.5997,15.7935,15.3922,15.6643,8891220.628173,0
+USB.US,D,20010406,000000,15.6995,15.7582,15.3237,15.5224,6046861.1169981,0
+USB.US,D,20010409,000000,15.3589,15.635,15.2944,15.5997,4087339.4791875,0
+USB.US,D,20010410,000000,15.6995,15.8317,15.5146,15.7221,7619409.9962457,0
+USB.US,D,20010411,000000,15.5557,15.8317,15.1554,15.4891,6557429.6249472,0
+USB.US,D,20010412,000000,15.4236,15.8904,15.3922,15.8229,4869134.0646123,0
+USB.US,D,20010416,000000,15.7309,15.8973,15.3443,15.7534,3767696.8499786,0
+USB.US,D,20010417,000000,15.5302,15.7309,14.7453,15.0702,8167921.1169628,0
+USB.US,D,20010418,000000,15.2073,15.7309,14.5173,15.1554,13298758.567493,0
+USB.US,D,20010419,000000,15.3982,15.3982,14.7669,14.9538,7436488.4915036,0
+USB.US,D,20010420,000000,14.9538,15.0576,14.486,14.5554,7217273.4752999,0
+USB.US,D,20010423,000000,14.6504,14.7199,14.2609,14.3215,4226674.2350926,0
+USB.US,D,20010424,000000,14.4165,14.5926,14.2805,14.486,3656370.2508311,0
+USB.US,D,20010425,000000,14.3881,14.4614,14.1717,14.4106,3224425.2531144,0
+USB.US,D,20010426,000000,14.3558,14.4772,14.0191,14.0543,6093901.3741468,0
+USB.US,D,20010427,000000,14.2217,14.4684,14.1629,14.4684,4779048.5850778,0
+USB.US,D,20010430,000000,14.4684,14.6504,14.1503,14.2677,5230577.4271171,0
+USB.US,D,20010501,000000,14.4165,14.4165,13.9535,14.1062,8024863.1112683,0
+USB.US,D,20010502,000000,14.1062,14.4165,14.0739,14.3675,6935844.2220845,0
+USB.US,D,20010503,000000,14.3147,14.8892,14.0621,14.8892,6148118.3893965,0
+USB.US,D,20010504,000000,14.3822,15.4392,14.3822,15.2806,8735196.6400894,0
+USB.US,D,20010507,000000,14.851,15.0624,14.1503,14.3059,14074479.88268,0
+USB.US,D,20010508,000000,14.3059,14.3744,14.1561,14.2805,7693489.7930278,0
+USB.US,D,20010509,000000,14.2511,14.3822,14.0739,14.3822,6039823.316628,0
+USB.US,D,20010510,000000,14.486,14.5554,14.1287,14.1923,5269761.4637308,0
+USB.US,D,20010511,000000,14.2148,14.4165,14.0739,14.113,4035473.5061346,0
+USB.US,D,20010514,000000,14.1787,14.3059,14.0495,14.2511,3693610.9227083,0
+USB.US,D,20010515,000000,14.3822,14.486,14.1717,14.486,4391532.2565677,0
+USB.US,D,20010516,000000,14.4165,14.7796,14.2931,14.7796,6153082.0412836,0
+USB.US,D,20010517,000000,14.6504,14.851,14.4614,14.5926,5681275.5880152,0
+USB.US,D,20010518,000000,14.7199,14.9332,14.577,14.713,5551465.5671639,0
+USB.US,D,20010521,000000,14.6504,14.805,14.486,14.7503,4404224.4104872,0
+USB.US,D,20010522,000000,14.6866,15.1417,14.6083,14.9841,7651415.2312623,0
+USB.US,D,20010525,000000,15.2288,15.2591,14.9538,14.9763,4949695.830841,0
+USB.US,D,20010529,000000,14.9332,14.9763,14.7952,14.9048,4753390.4487691,0
+USB.US,D,20010530,000000,14.9048,14.9841,14.7884,14.8892,4936453.9764861,0
+USB.US,D,20010531,000000,14.8892,15.0497,14.8226,15.0252,4613641.8849154,0
+USB.US,D,20010601,000000,15.0252,15.2073,14.8373,15.1554,7139464.2982403,0
+USB.US,D,20010604,000000,15.0918,15.3237,14.9969,15.3237,5563737.7826468,0
+USB.US,D,20010605,000000,15.2944,15.4607,15.2944,15.3922,5411572.9368393,0
+USB.US,D,20010606,000000,15.2944,15.5997,15.1642,15.5625,6832651.7589339,0
+USB.US,D,20010607,000000,15.5302,15.5302,15.3306,15.498,6125351.7999878,0
+USB.US,D,20010608,000000,15.4607,15.498,15.2229,15.3159,3609190.0142035,0
+USB.US,D,20010611,000000,15.1642,15.4177,15.1642,15.3159,4055059.3939533,0
+USB.US,D,20010612,000000,15.267,15.3159,15.0624,15.2288,3838881.0128687,0
+USB.US,D,20010613,000000,15.0987,15.309,14.851,15.1554,4188601.8603261,0
+USB.US,D,20010614,000000,14.851,14.9538,14.5828,14.5828,4685929.5356683,0
+USB.US,D,20010615,000000,14.1503,14.621,14.1503,14.486,11409322.71345,0
+USB.US,D,20010618,000000,14.486,14.8667,14.4165,14.6866,3462673.3914573,0
+USB.US,D,20010619,000000,14.8226,15.0702,14.8226,15.0252,5131250.2367308,0
+USB.US,D,20010620,000000,15.0918,15.3678,15.0252,15.1554,6335593.8250691,0
+USB.US,D,20010621,000000,15.0918,15.6643,15.0918,15.6643,7254655.1484041,0
+USB.US,D,20010622,000000,15.8091,15.8973,15.4519,15.498,10391353.116417,0
+USB.US,D,20010625,000000,15.7534,15.7534,15.3589,15.3589,5539185.177697,0
+USB.US,D,20010626,000000,15.2229,15.6144,15.128,15.128,7571543.1449478,0
+USB.US,D,20010627,000000,15.2885,15.6418,15.1358,15.1358,5253064.0575681,0
+USB.US,D,20010628,000000,15.4519,15.6282,15.406,15.4519,7923185.9004331,0
+USB.US,D,20010629,000000,15.4519,15.6282,15.267,15.4823,7078212.5478646,0
+USB.US,D,20010702,000000,15.5919,15.8768,15.4891,15.8376,6218611.8506242,0
+USB.US,D,20010703,000000,15.8973,15.8973,15.5557,15.7309,2076645.6352305,0
+USB.US,D,20010705,000000,15.6927,15.8836,15.5557,15.8317,3689062.1005178,0
+USB.US,D,20010706,000000,15.8317,15.8317,15.5352,15.5919,4134937.6107558,0
+USB.US,D,20010709,000000,15.6418,15.9687,15.6282,15.9687,5117180.7664786,0
+USB.US,D,20010710,000000,15.9315,15.9531,15.5997,15.6203,4571011.4922262,0
+USB.US,D,20010711,000000,15.6203,15.9315,15.4519,15.6418,4722629.7028423,0
+USB.US,D,20010712,000000,15.8317,15.9531,15.7143,15.9531,3885097.7411123,0
+USB.US,D,20010713,000000,15.9531,16.2937,15.911,16.2378,6382778.1486889,0
+USB.US,D,20010716,000000,16.2663,16.2937,15.9237,16.0059,3333413.0710413,0
+USB.US,D,20010717,000000,16.2007,16.3025,15.911,16.2751,9221761.2217762,0
+USB.US,D,20010718,000000,16.138,16.37,15.9687,16.0685,7032409.6275696,0
+USB.US,D,20010719,000000,16.0988,16.1312,15.3922,15.4891,7686043.2934492,0
+USB.US,D,20010720,000000,15.1867,15.6144,15.1867,15.2523,6741466.8785285,0
+USB.US,D,20010723,000000,15.2738,15.3237,15.0497,15.2376,5328664.2154058,0
+USB.US,D,20010724,000000,15.2151,15.2523,14.9685,14.9969,11068569.748374,0
+USB.US,D,20010725,000000,15.2151,15.2151,14.9048,15.1143,4716556.4326043,0
+USB.US,D,20010726,000000,15.0624,15.6594,15.0037,15.4519,6834719.7769288,0
+USB.US,D,20010727,000000,15.6144,16.0343,15.6144,15.9687,12540835.081088,0
+USB.US,D,20010730,000000,15.9687,16.1635,15.9687,16.0549,10117646.234746,0
+USB.US,D,20010731,000000,15.8317,16.3025,15.6203,16.1312,11095335.459538,0
+USB.US,D,20010801,000000,16.138,16.2378,16.0685,16.1635,8000583.3130402,0
+USB.US,D,20010802,000000,16.2378,16.3025,15.9687,16.1723,6174606.1850985,0
+USB.US,D,20010803,000000,16.0988,16.2751,16.0988,16.2663,5337767.9902748,0
+USB.US,D,20010806,000000,16.2937,16.6792,16.2378,16.6,10257946.542531,0
+USB.US,D,20010807,000000,16.6431,17.152,16.5149,16.9915,14648378.37648,0
+USB.US,D,20010808,000000,16.5149,17.0336,16.5149,16.9847,9869881.5353334,0
+USB.US,D,20010809,000000,16.9847,16.9915,16.6792,16.7458,7482700.1110071,0
+USB.US,D,20010810,000000,16.8016,16.8339,16.5756,16.737,3690443.5038425,0
+USB.US,D,20010813,000000,16.7076,16.918,16.6157,16.8104,4602192.1765897,0
+USB.US,D,20010814,000000,16.8731,16.9484,16.7458,16.918,4455683.7278277,0
+USB.US,D,20010815,000000,16.918,16.9787,16.7076,16.8192,5180360.5553705,0
+USB.US,D,20010816,000000,16.7801,17.0414,16.7076,16.9993,5565945.7801206,0
+USB.US,D,20010817,000000,16.9847,16.9847,16.6871,16.785,5268235.993935,0
+USB.US,D,20010820,000000,16.8192,16.9787,16.8016,16.9572,5150701.2538106,0
+USB.US,D,20010821,000000,16.918,16.9847,16.6792,16.7076,6771403.0738021,0
+USB.US,D,20010822,000000,16.9347,17.0482,16.9034,16.9787,8346024.0580368,0
+USB.US,D,20010823,000000,17.0111,17.0111,16.8486,16.8653,5270860.8646016,0
+USB.US,D,20010824,000000,16.7801,16.9993,16.7801,16.8819,8317323.1561208,0
+USB.US,D,20010827,000000,16.8819,16.8819,16.5471,16.6431,5816749.1581482,0
+USB.US,D,20010828,000000,16.6431,16.8016,16.4826,16.4923,5687901.6239328,0
+USB.US,D,20010829,000000,16.4395,16.4826,16.3093,16.4033,4244608.978109,0
+USB.US,D,20010830,000000,16.3964,16.6157,16.3162,16.322,5060752.688511,0
+USB.US,D,20010831,000000,16.4033,16.5696,16.2378,16.4688,7447792.0898623,0
+USB.US,D,20010904,000000,16.4766,16.7801,16.3093,16.6636,5662795.2315555,0
+USB.US,D,20010905,000000,16.4395,16.7595,16.3768,16.4395,6195576.5414859,0
+USB.US,D,20010906,000000,16.3367,16.737,16.138,16.4395,10960135.717875,0
+USB.US,D,20010907,000000,16.4395,16.6361,16.138,16.1635,12314586.351506,0
+USB.US,D,20010910,000000,16.0343,16.2937,15.911,16.1312,6885903.2223035,0
+USB.US,D,20010917,000000,15.1143,16.2007,15.0576,15.9051,12547592.9225,0
+USB.US,D,20010918,000000,15.3521,15.8973,15.3237,15.6418,9526644.7008186,0
+USB.US,D,20010919,000000,15.6282,15.8317,14.2677,14.6161,16192923.185962,0
+USB.US,D,20010920,000000,14.0984,14.4027,13.1911,13.3517,17199169.2462,0
+USB.US,D,20010921,000000,12.5677,13.7568,12.3945,13.1647,13676754.247942,0
+USB.US,D,20010924,000000,13.6198,14.2755,13.3438,14.2677,9225761.3652792,0
+USB.US,D,20010925,000000,14.2432,14.5173,13.8606,14.5045,8087219.3712551,0
+USB.US,D,20010926,000000,14.6161,14.7747,14.2432,14.5623,5943119.9751601,0
+USB.US,D,20010927,000000,14.7012,15.0115,14.6083,15.0037,5638229.3438815,0
+USB.US,D,20010928,000000,15.0702,15.2885,14.7796,15.1994,6191435.396756,0
+USB.US,D,20011001,000000,15.1936,15.2288,14.94,15.0918,4352764.0713987,0
+USB.US,D,20011002,000000,15.2151,15.5302,15.0987,15.5302,6895145.9549034,0
+USB.US,D,20011003,000000,15.5919,15.5919,15.1798,15.5557,4690067.6151543,0
+USB.US,D,20011004,000000,15.7309,15.7309,14.7747,15.0497,5327287.9208212,0
+USB.US,D,20011005,000000,14.8725,14.8725,12.5912,12.6421,28185656.867289,0
+USB.US,D,20011008,000000,12.6361,12.6421,11.5312,11.5675,24947984.65108,0
+USB.US,D,20011009,000000,11.6506,12.2643,11.6506,12.1067,15904732.004342,0
+USB.US,D,20011010,000000,12.1615,12.4404,11.9257,12.2447,12147653.1598,0
+USB.US,D,20011011,000000,12.1361,12.4013,11.999,12.0461,14987191.042062,0
+USB.US,D,20011012,000000,11.999,12.1615,11.4667,11.5273,11964728.589813,0
+USB.US,D,20011015,000000,11.5048,11.6839,11.309,11.539,13441269.937996,0
+USB.US,D,20011016,000000,12.0461,12.0549,11.5919,11.9257,14421713.795453,0
+USB.US,D,20011017,000000,12.3376,12.461,11.999,12.2643,16879943.490183,0
+USB.US,D,20011018,000000,12.3768,12.3768,12.0255,12.1615,5781985.2034744,0
+USB.US,D,20011019,000000,12.1488,12.1753,11.544,11.8307,8428245.143052,0
+USB.US,D,20011022,000000,11.7602,12.2368,11.7289,11.9119,8013829.2543872,0
+USB.US,D,20011023,000000,12.2368,12.2368,11.8513,12.1204,9586379.155383,0
+USB.US,D,20011024,000000,12.1753,12.5403,12.0617,12.4747,6485562.934379,0
+USB.US,D,20011025,000000,12.4081,12.9366,12.3446,12.9366,8321745.2815567,0
+USB.US,D,20011026,000000,12.9533,12.9533,12.5598,12.69,5886552.9394615,0
+USB.US,D,20011029,000000,12.6763,12.6763,12.1439,12.1987,7006201.7908254,0
+USB.US,D,20011030,000000,11.7867,12.1987,11.6692,12.1615,6034858.6429928,0
+USB.US,D,20011031,000000,12.2721,12.5403,12.1361,12.1831,4105274.2222039,0
+USB.US,D,20011101,000000,12.5129,12.5129,12.0979,12.3376,8230277.3769495,0
+USB.US,D,20011102,000000,12.3376,12.4081,12.0773,12.3376,4840163.4212187,0
+USB.US,D,20011105,000000,12.3376,12.6695,12.3063,12.5834,8162264.7199173,0
+USB.US,D,20011106,000000,12.5834,12.8535,12.3817,12.7869,7591266.9687493,0
+USB.US,D,20011107,000000,12.7145,12.8535,12.5452,12.5598,6027542.9271609,0
+USB.US,D,20011108,000000,12.6147,12.8456,12.4404,12.4404,6889076.7716575,0
+USB.US,D,20011109,000000,12.5129,12.5598,12.3376,12.4081,4233019.2903043,0
+USB.US,D,20011112,000000,12.4747,12.4747,12.1615,12.3152,3669890.0206478,0
+USB.US,D,20011113,000000,12.4081,12.6078,12.4081,12.4747,6053341.0429486,0
+USB.US,D,20011114,000000,12.4404,12.6978,12.2721,12.5051,6769747.8420077,0
+USB.US,D,20011115,000000,12.5677,12.7145,12.3602,12.4228,4575289.5511911,0
+USB.US,D,20011116,000000,12.8535,12.8535,12.3817,12.599,7183890.9239508,0
+USB.US,D,20011119,000000,12.7145,12.8055,12.4747,12.7869,4814365.3054312,0
+USB.US,D,20011120,000000,12.8749,12.8749,12.4668,12.4825,6111696.1376843,0
+USB.US,D,20011121,000000,12.4825,12.599,12.3376,12.4081,3063711.4416135,0
+USB.US,D,20011123,000000,12.5129,12.7595,12.4404,12.7517,1894399.5059303,0
+USB.US,D,20011126,000000,12.6195,12.7517,12.4668,12.4972,4104998.3502382,0
+USB.US,D,20011127,000000,12.5051,12.8955,12.4404,12.5403,5255270.0115459,0
+USB.US,D,20011128,000000,12.6274,12.7663,12.5677,12.6147,5501108.7159384,0
+USB.US,D,20011129,000000,12.5403,12.6978,12.4747,12.6763,5801437.2423022,0
+USB.US,D,20011130,000000,12.7869,13.0394,12.5755,13.014,7025375.9141915,0
+USB.US,D,20011203,000000,12.9161,12.9161,12.6636,12.8907,5456824.1132029,0
+USB.US,D,20011204,000000,12.8456,13.105,12.7145,13.0394,5025575.9476366,0
+USB.US,D,20011205,000000,13.2665,13.6668,13.1432,13.289,7817518.7635752,0
+USB.US,D,20011206,000000,13.1647,13.6727,13.105,13.6727,5116349.0635894,0
+USB.US,D,20011207,000000,13.5415,13.75,13.4739,13.75,5006676.6744882,0
+USB.US,D,20011210,000000,13.7803,13.8371,13.4319,13.7666,5499043.7631875,0
+USB.US,D,20011211,000000,13.7362,13.7362,13.382,13.382,5177185.9842685,0
+USB.US,D,20011212,000000,13.382,13.6442,13.1911,13.5043,4950252.6835126,0
+USB.US,D,20011213,000000,13.3291,13.3673,13.105,13.1432,5232786.446339,0
+USB.US,D,20011214,000000,13.1647,13.2215,12.9827,13.014,5350322.2082115,0
+USB.US,D,20011217,000000,12.8368,13.105,12.7595,13.0267,7211473.0117835,0
+USB.US,D,20011218,000000,13.1784,13.4182,13.1285,13.4182,9329233.7873876,0
+USB.US,D,20011219,000000,13.4661,14.0495,13.3076,13.8812,12817984.231842,0
+USB.US,D,20011220,000000,13.9193,14.0495,13.7891,13.9682,7542987.3312509,0
+USB.US,D,20011221,000000,14.2609,14.3949,14.0543,14.1845,19252911.377787,0
+USB.US,D,20011224,000000,14.12,14.1845,14.0495,14.0543,2885056.7566079,0
+USB.US,D,20011226,000000,14.1561,14.2609,14.0495,14.0543,4880033.0507546,0
+USB.US,D,20011227,000000,14.1503,14.3402,14.1503,14.3402,5382877.1436634,0
+USB.US,D,20011228,000000,14.2883,14.5173,14.2883,14.5045,4040023.3500731,0
+USB.US,D,20011231,000000,14.5045,14.5251,14.4027,14.4772,4031610.2768664,0
+USB.US,D,20020102,000000,14.3744,14.4458,14.0426,14.2148,6288971.4628611,0
+USB.US,D,20020103,000000,14.3558,14.4027,14.1717,14.2883,5976639.4407441,0
+USB.US,D,20020104,000000,14.3147,14.5828,14.3147,14.5554,6183713.0252116,0
+USB.US,D,20020107,000000,14.6005,14.621,14.437,14.5173,6693593.8967425,0
+USB.US,D,20020108,000000,14.5251,14.5926,14.2609,14.486,5201881.6339413,0
+USB.US,D,20020109,000000,14.3744,14.6005,14.3215,14.347,4613360.9042095,0
+USB.US,D,20020110,000000,14.4253,14.5251,14.3558,14.5251,5150701.2538106,0
+USB.US,D,20020111,000000,14.5251,14.5251,14.0906,14.0906,5659757.5746885,0
+USB.US,D,20020114,000000,14.2148,14.347,14.0621,14.0739,5695072.2515457,0
+USB.US,D,20020115,000000,14.3558,14.4684,14.1787,14.3147,6047138.0107118,0
+USB.US,D,20020116,000000,13.9741,14.2002,13.9369,13.9369,6930324.7392739,0
+USB.US,D,20020117,000000,14.0103,14.1629,13.9046,14.1287,5024608.3522606,0
+USB.US,D,20020118,000000,13.8371,14.1787,13.8019,14.1287,4798915.4536024,0
+USB.US,D,20020122,000000,14.1287,14.1629,14.0347,14.1629,3273264.8085285,0
+USB.US,D,20020123,000000,14.113,14.5476,14.0543,14.4684,5435025.1191702,0
+USB.US,D,20020124,000000,14.4253,14.7012,14.3215,14.7012,6894043.4887885,0
+USB.US,D,20020125,000000,14.7747,14.8304,14.6005,14.8226,6649447.2299899,0
+USB.US,D,20020128,000000,14.8226,14.9048,14.7503,14.8725,5764185.3311967,0
+USB.US,D,20020129,000000,14.8725,14.9763,13.8371,14.0495,7321289.4673557,0
+USB.US,D,20020130,000000,14.0543,14.4106,13.9046,14.0739,7798201.5954861,0
+USB.US,D,20020131,000000,14.1787,14.5114,14.1629,14.4027,6674137.7709225,0
+USB.US,D,20020205,000000,13.5562,13.8233,13.4808,13.7127,5843788.6977816,0
+USB.US,D,20020206,000000,13.5562,13.8067,13.2439,13.4906,7235482.046786,0
+USB.US,D,20020207,000000,13.75,13.8968,13.4319,13.5278,6324425.0974493,0
+USB.US,D,20020208,000000,13.3888,13.7891,13.3888,13.6266,4398294.1849721,0
+USB.US,D,20020211,000000,13.4906,13.7568,13.4906,13.7304,5356116.5412398,0
+USB.US,D,20020212,000000,13.6668,13.7734,13.6041,13.7001,4227776.7012074,0
+USB.US,D,20020213,000000,13.8019,13.9291,13.7001,13.8371,3417705.2392956,0
+USB.US,D,20020214,000000,13.7059,13.8968,13.6266,13.8606,4253580.9474833,0
+USB.US,D,20020215,000000,13.8606,14.0103,13.6511,13.8439,4654888.8307839,0
+USB.US,D,20020219,000000,13.6198,13.7959,13.2351,13.2508,6810443.0439447,0
+USB.US,D,20020220,000000,13.4035,13.5562,13.1568,13.5415,3900407.6134622,0
+USB.US,D,20020221,000000,13.8019,13.8019,13.3154,13.3359,4119210.8652132,0
+USB.US,D,20020222,000000,13.2812,13.7891,13.2283,13.7891,6601715.2494308,0
+USB.US,D,20020225,000000,13.8233,14.2755,13.8067,14.2432,5104483.503819,0
+USB.US,D,20020226,000000,14.069,14.2511,13.9193,14.2148,3285547.2414915,0
+USB.US,D,20020227,000000,14.2148,14.5173,14.1561,14.4253,4573080.5319692,0
+USB.US,D,20020228,000000,14.4253,14.5926,14.2511,14.4253,5262994.4265863,0
+USB.US,D,20020301,000000,14.4253,14.6161,14.2677,14.6083,4441060.4701481,0
+USB.US,D,20020304,000000,14.7669,15.1358,14.713,15.0497,6000781.3029893,0
+USB.US,D,20020305,000000,14.8725,15.0771,14.6573,14.6573,4600123.1368467,0
+USB.US,D,20020306,000000,14.7747,15.2523,14.7199,15.1798,6295733.3912655,0
+USB.US,D,20020307,000000,15.1798,15.3521,14.805,14.9685,5163392.3859822,0
+USB.US,D,20020308,000000,15.0497,15.2806,14.9969,15.2229,6574262.9235968,0
+USB.US,D,20020311,000000,15.2229,15.4823,15.0576,15.4177,8529093.7162419,0
+USB.US,D,20020312,000000,15.2464,15.3922,15.1358,15.2523,5882833.7766643,0
+USB.US,D,20020313,000000,15.2591,15.2885,15.0918,15.2229,4647852.0521618,0
+USB.US,D,20020314,000000,15.2288,15.2806,15.128,15.128,3700099.022643,0
+USB.US,D,20020315,000000,15.2229,15.5625,15.1994,15.5557,14013368.111783,0
+USB.US,D,20020318,000000,15.5557,15.7143,15.5058,15.6594,4826226.7782095,0
+USB.US,D,20020319,000000,15.7221,15.9619,15.5997,15.911,5842824.1676496,0
+USB.US,D,20020320,000000,15.7387,15.8376,15.5058,15.5557,4955218.3788958,0
+USB.US,D,20020321,000000,15.4755,15.5302,15.2073,15.406,6045342.7994386,0
+USB.US,D,20020322,000000,15.498,15.8317,15.3678,15.635,4694621.5460848,0
+USB.US,D,20020325,000000,15.5625,15.8836,15.5625,15.6594,7764678.04291,0
+USB.US,D,20020326,000000,15.6995,16.0343,15.6643,15.9775,7188159.7871834,0
+USB.US,D,20020327,000000,15.8768,16.0274,15.8171,15.8229,6172122.3156589,0
+USB.US,D,20020328,000000,15.999,15.999,15.7534,15.7534,3590839.4197424,0
+USB.US,D,20020401,000000,15.4607,15.8376,15.406,15.7582,4383394.0335786,0
+USB.US,D,20020402,000000,15.5831,16.0059,15.5625,15.9237,4410430.5079681,0
+USB.US,D,20020403,000000,15.9051,15.9051,15.5919,15.635,5144080.3266331,0
+USB.US,D,20020404,000000,15.8688,15.9051,15.6076,15.6282,5127522.8999494,0
+USB.US,D,20020405,000000,15.6282,15.8317,15.6076,15.6076,4222811.0058244,0
+USB.US,D,20020408,000000,15.541,15.8317,15.4607,15.7534,5218715.9543389,0
+USB.US,D,20020409,000000,15.8013,15.9619,15.773,15.8904,8297187.5678667,0
+USB.US,D,20020410,000000,15.9775,16.1723,15.9159,15.999,14986915.170097,0
+USB.US,D,20020411,000000,15.999,16.0343,15.6203,15.6203,7485870.5951169,0
+USB.US,D,20020412,000000,15.7309,15.9237,15.6995,15.861,6117907.3439052,0
+USB.US,D,20020415,000000,16.0343,16.0343,15.6203,15.6282,6855693.1985603,0
+USB.US,D,20020416,000000,15.9443,16.1068,15.911,16.0401,8701118.2783378,0
+USB.US,D,20020417,000000,16.1507,16.6,15.9619,16.4766,11622321.414692,0
+USB.US,D,20020418,000000,16.3025,16.6225,16.2212,16.4688,7203891.6414661,0
+USB.US,D,20020419,000000,16.4316,16.6489,16.3367,16.6225,9490086.5566195,0
+USB.US,D,20020422,000000,16.6225,16.6225,16.1068,16.1312,6790163.3892197,0
+USB.US,D,20020423,000000,16.0607,16.5061,16.0549,16.185,4344763.7843925,0
+USB.US,D,20020424,000000,16.2604,16.5335,16.1244,16.3827,5132075.8091319,0
+USB.US,D,20020425,000000,16.2212,16.5932,16.2212,16.4992,7128705.291577,0
+USB.US,D,20020426,000000,16.554,16.554,15.9443,16.2438,6008784.6552395,0
+USB.US,D,20020429,000000,16.2937,16.4688,16.0764,16.2085,4656819.934544,0
+USB.US,D,20020430,000000,16.2937,16.5618,16.0832,16.5335,5228506.3438782,0
+USB.US,D,20020501,000000,16.5335,16.7076,16.3093,16.5335,6709458.5782679,0
+USB.US,D,20020502,000000,16.5932,16.7458,16.5149,16.737,5609399.7017149,0
+USB.US,D,20020503,000000,16.6792,16.6792,16.3964,16.6157,4984189.0222893,0
+USB.US,D,20020506,000000,16.4766,16.7076,16.3093,16.3289,4935215.6178844,0
+USB.US,D,20020507,000000,16.5335,16.5696,16.3289,16.4766,4317723.223011,0
+USB.US,D,20020508,000000,16.5618,16.7008,16.5413,16.6871,5194296.1766318,0
+USB.US,D,20020509,000000,16.5335,16.7458,16.4463,16.6792,5792193.4879543,0
+USB.US,D,20020510,000000,16.6431,16.7076,16.4033,16.5237,4479272.8243935,0
+USB.US,D,20020513,000000,16.3964,16.7801,16.3768,16.7801,5189465.3519875,0
+USB.US,D,20020514,000000,16.7801,17.056,16.6724,16.9847,5137453.2689675,0
+USB.US,D,20020515,000000,16.7527,16.9847,16.6792,16.7527,4548661.7760102,0
+USB.US,D,20020516,000000,16.7801,16.8486,16.6792,16.7801,3856811.6688929,0
+USB.US,D,20020517,000000,16.7458,16.8535,16.6361,16.6871,6384712.317693,0
+USB.US,D,20020520,000000,16.8192,16.8192,16.5149,16.6871,4583150.8804663,0
+USB.US,D,20020521,000000,16.8192,16.8819,16.694,16.827,6179850.8176914,0
+USB.US,D,20020522,000000,16.7076,16.8408,16.6361,16.7595,6117629.4284435,0
+USB.US,D,20020523,000000,16.8192,17.0923,16.7723,17.0648,6991029.8544583,0
+USB.US,D,20020524,000000,17.0648,17.0864,16.6871,16.7801,3827431.304543,0
+USB.US,D,20020528,000000,16.918,16.918,16.2829,16.4316,7366817.537433,0
+USB.US,D,20020529,000000,16.3964,16.5335,16.2867,16.4111,3509169.0569106,0
+USB.US,D,20020530,000000,16.2937,16.6,16.1312,16.4199,3387497.2590484,0
+USB.US,D,20020531,000000,16.2937,16.7076,16.2937,16.5061,4585497.835671,0
+USB.US,D,20020603,000000,16.4111,16.7008,16.0489,16.3162,4007741.2213427,0
+USB.US,D,20020604,000000,16.0489,16.2007,15.9237,16.1723,8606074.2556563,0
+USB.US,D,20020605,000000,16.2604,16.3964,16.0607,16.2085,4211771.0184552,0
+USB.US,D,20020606,000000,16.3289,16.3289,15.5302,15.8013,4442990.5521601,0
+USB.US,D,20020607,000000,15.911,16.0764,15.6282,15.9775,4952045.8512899,0
+USB.US,D,20020610,000000,15.8376,16.1507,15.773,16.0549,2540175.9295269,0
+USB.US,D,20020611,000000,16.1507,16.2867,15.7662,15.773,4333180.227076,0
+USB.US,D,20020612,000000,15.7387,16.0549,15.6722,15.9619,4868723.3219077,0
+USB.US,D,20020613,000000,15.773,15.8768,15.5831,15.6076,3928002.9840192,0
+USB.US,D,20020614,000000,15.6418,16.0059,15.4236,16.0059,6223576.5242593,0
+USB.US,D,20020617,000000,16.0489,16.5932,16.0489,16.5696,7504910.8694923,0
+USB.US,D,20020618,000000,16.6431,16.6431,16.4033,16.5696,5800469.6469261,0
+USB.US,D,20020619,000000,16.4688,16.5275,16.2212,16.2378,4825126.3555906,0
+USB.US,D,20020620,000000,16.2212,16.4199,16.1507,16.229,7142221.9961496,0
+USB.US,D,20020621,000000,16.0489,16.1938,15.8013,15.8376,8486597.1725436,0
+USB.US,D,20020624,000000,15.9775,16.138,15.679,15.9619,5758114.1044547,0
+USB.US,D,20020625,000000,16.0489,16.1156,15.7662,15.7857,4700279.9866263,0
+USB.US,D,20020626,000000,15.6282,15.9051,15.5469,15.8013,6483899.5286005,0
+USB.US,D,20020627,000000,15.8836,16.185,15.7466,16.1723,4878925.4758996,0
+USB.US,D,20020628,000000,16.1723,16.4316,16.1312,16.4316,6466794.4449774,0
+USB.US,D,20020701,000000,16.3162,16.3895,15.9775,15.9775,4285029.3298282,0
+USB.US,D,20020702,000000,16.0489,16.185,15.7466,15.8013,7246930.7333637,0
+USB.US,D,20020703,000000,15.5557,15.5625,14.9538,15.3159,9294464.7239737,0
+USB.US,D,20020705,000000,15.4519,15.8171,15.3443,15.8013,2526372.1137603,0
+USB.US,D,20020708,000000,15.8013,15.9619,15.6927,15.8229,4924038.7162803,0
+USB.US,D,20020709,000000,15.5557,15.999,15.498,15.6282,7156569.3818635,0
+USB.US,D,20020710,000000,15.6927,15.8317,15.1798,15.2288,6938187.0902972,0
+USB.US,D,20020711,000000,15.1466,15.406,14.7884,15.3834,8528118.9686297,0
+USB.US,D,20020712,000000,14.9538,15.1642,14.7287,14.9136,5623062.5162545,0
+USB.US,D,20020715,000000,14.851,15.1358,14.2609,14.9332,7983615.1436519,0
+USB.US,D,20020716,000000,14.6083,14.8725,14.2148,14.2511,8710227.1619469,0
+USB.US,D,20020717,000000,14.7453,14.7453,14.1503,14.4772,6816647.0979296,0
+USB.US,D,20020718,000000,14.5339,14.5692,13.6198,13.7127,6834719.7769288,0
+USB.US,D,20020719,000000,13.1989,13.4456,12.967,13.014,10171999.142482,0
+USB.US,D,20020722,000000,13.0218,13.3154,12.6078,12.9533,9560710.801594,0
+USB.US,D,20020723,000000,13.3595,13.3673,12.4972,12.9827,10689472.623559,0
+USB.US,D,20020724,000000,12.3886,13.3076,12.0255,13.1197,13328690.675775,0
+USB.US,D,20020725,000000,13.1285,13.4583,12.6361,13.014,9210038.7067288,0
+USB.US,D,20020726,000000,13.0218,13.8674,12.8749,13.8439,7063731.3131599,0
+USB.US,D,20020729,000000,14.113,14.6269,14.0054,14.6083,7171333.6407701,0
+USB.US,D,20020730,000000,14.7796,14.7796,14.12,14.4772,7828966.4284048,0
+USB.US,D,20020731,000000,14.6573,15.0576,14.3558,15.0576,6488038.6298345,0
+USB.US,D,20020801,000000,15.0576,15.0576,14.3949,14.437,7674455.6491407,0
+USB.US,D,20020802,000000,14.4321,14.7012,14.1923,14.4253,5709560.6384865,0
+USB.US,D,20020805,000000,14.3215,14.4321,13.7959,14.0818,5940497.1479895,0
+USB.US,D,20020806,000000,14.1923,14.9254,14.1923,14.621,6760361.0429369,0
+USB.US,D,20020807,000000,14.7062,14.8892,14.437,14.7062,6517013.3602201,0
+USB.US,D,20020808,000000,14.6083,15.3521,14.5692,15.267,5282309.5511793,0
+USB.US,D,20020809,000000,14.9881,15.4392,14.8226,15.3306,5260926.4085913,0
+USB.US,D,20020812,000000,15.2738,15.2738,14.7062,15.1065,4940596.1429642,0
+USB.US,D,20020813,000000,15.0987,15.4128,14.946,14.9538,6232826.4090954,0
+USB.US,D,20020814,000000,14.9538,15.4755,14.6083,15.4128,6720769.3288627,0
+USB.US,D,20020815,000000,15.4676,15.8229,15.4128,15.5224,6864793.9081853,0
+USB.US,D,20020816,000000,15.4461,15.6927,15.3834,15.5352,4395531.3783226,0
+USB.US,D,20020819,000000,15.4823,15.8317,15.4128,15.7857,3146622.2065429,0
+USB.US,D,20020820,000000,15.7387,15.7935,15.2885,15.5224,3425568.6120668,0
+USB.US,D,20020821,000000,15.5557,15.6643,15.1358,15.4823,4009118.5376754,0
+USB.US,D,20020822,000000,15.5753,15.6144,15.309,15.5058,4076719.430255,0
+USB.US,D,20020823,000000,15.4461,15.4519,14.9616,15.172,2843125.2395653,0
+USB.US,D,20020826,000000,15.1143,15.3834,14.851,15.2806,4298964.9510896,0
+USB.US,D,20020827,000000,15.3443,15.3443,14.9538,15.0576,4976737.4139705,0
+USB.US,D,20020828,000000,15.0624,15.1143,14.6425,14.8432,3980694.5294732,0
+USB.US,D,20020829,000000,14.6709,15.2523,14.6083,15.0037,4208462.5983624,0
+USB.US,D,20020830,000000,14.9881,15.3834,14.9763,15.128,3942763.1559336,0
+USB.US,D,20020903,000000,15.128,15.128,14.4684,14.4987,5546771.6567544,0
+USB.US,D,20020904,000000,14.5692,14.9136,14.4027,14.7884,4128451.5543172,0
+USB.US,D,20020905,000000,14.3949,14.7669,14.3147,14.5554,4831057.6028538,0
+USB.US,D,20020906,000000,14.8725,15.0252,14.6504,14.851,3026461.574004,0
+USB.US,D,20020909,000000,14.6425,15.128,14.5114,14.9616,3917099.9108848,0
+USB.US,D,20020910,000000,15.1358,15.1358,14.4684,14.7365,4801675.1950076,0
+USB.US,D,20020911,000000,15.1358,15.172,14.6269,14.7012,2302472.3828794,0
+USB.US,D,20020912,000000,14.6641,14.6641,14.2002,14.3558,4342692.7011536,0
+USB.US,D,20020913,000000,14.2931,14.437,13.9046,14.4027,3948419.5529791,0
+USB.US,D,20020916,000000,14.2883,14.2883,14.0054,14.2354,4104173.7995851,0
+USB.US,D,20020917,000000,14.5692,14.6269,13.9829,14.0103,4973706.9093396,0
+USB.US,D,20020918,000000,13.7959,14.1845,13.5484,13.9241,5020055.443078,0
+USB.US,D,20020919,000000,13.5631,13.8302,13.4319,13.5112,4984879.7239516,0
+USB.US,D,20020920,000000,13.5827,13.7127,13.3888,13.5699,9257213.8346162,0
+USB.US,D,20020923,000000,13.4456,13.4515,12.9161,13.151,7183062.2863056,0
+USB.US,D,20020924,000000,12.9827,13.0766,12.599,12.6822,10395485.065415,0
+USB.US,D,20020925,000000,12.9024,13.0218,12.6147,12.8829,9766964.9441485,0
+USB.US,D,20020926,000000,12.9748,13.1833,12.7732,13.151,7939329.5191683,0
+USB.US,D,20020927,000000,13.2586,13.4387,13.0051,13.0971,7113113.4167732,0
+USB.US,D,20020930,000000,12.6978,13.4456,12.4542,13.2215,7609339.6477486,0
+USB.US,D,20021001,000000,13.4808,13.8527,13.2283,13.8527,9783519.3055882,0
+USB.US,D,20021002,000000,13.6913,14.0739,13.426,13.8527,12693269.668373,0
+USB.US,D,20021003,000000,13.3359,13.4808,12.5598,12.6567,13426779.507559,0
+USB.US,D,20021004,000000,12.8055,12.8055,12.0842,12.3817,9847528.7538733,0
+USB.US,D,20021007,000000,12.1987,12.5217,11.6692,11.7348,6299454.5975588,0
+USB.US,D,20021008,000000,11.9188,12.4542,11.7348,12.1987,8048176.3358684,0
+USB.US,D,20021009,000000,11.8434,12.0108,11.5048,11.5606,6054722.4462733,0
+USB.US,D,20021010,000000,11.6976,12.5912,11.4158,12.3534,8393061.2499414,0
+USB.US,D,20021011,000000,12.6274,13.5415,12.599,13.1197,7675421.2010207,0
+USB.US,D,20021014,000000,12.8749,13.426,12.8749,13.2283,4095620.7468994,0
+USB.US,D,20021015,000000,13.8732,14.0426,13.5112,13.7666,11226662.776201,0
+USB.US,D,20021016,000000,13.8732,14.1454,13.7001,14.0818,7754606.6726648,0
+USB.US,D,20021017,000000,14.3881,14.6337,14.3215,14.4165,8509091.9769786,0
+USB.US,D,20021018,000000,14.4165,14.9048,14.1787,14.5339,6633306.6764987,0
+USB.US,D,20021021,000000,14.2755,14.7591,14.1923,14.7012,4679864.4394144,0
+USB.US,D,20021022,000000,14.7012,14.7747,14.5114,14.6934,5630232.1221194,0
+USB.US,D,20021023,000000,14.5828,14.8803,14.4027,14.8667,5125036.9870137,0
+USB.US,D,20021024,000000,14.9254,15.2073,14.7669,14.8667,7400748.7674695,0
+USB.US,D,20021025,000000,14.6425,15.034,14.5114,14.9616,5633405.6714733,0
+USB.US,D,20021028,000000,15.2591,15.2944,14.9332,15.1221,5241062.6053109,0
+USB.US,D,20021029,000000,15.128,15.1466,14.5828,14.851,5236094.8664318,0
+USB.US,D,20021030,000000,15.0115,15.1798,14.805,15.0987,4056301.8395471,0
+USB.US,D,20021031,000000,15.2229,15.2806,14.805,15.0037,4432507.4174624,0
+USB.US,D,20021101,000000,14.94,15.541,14.7669,15.3306,5435025.1191702,0
+USB.US,D,20021104,000000,15.4461,15.7143,15.0409,15.0839,6309391.0970651,0
+USB.US,D,20021105,000000,15.172,15.3678,14.9332,15.0987,6812515.1489317,0
+USB.US,D,20021106,000000,15.2229,15.267,14.5173,15.1417,7594859.434792,0
+USB.US,D,20021107,000000,14.9254,14.9538,14.4027,14.5407,5798538.5431661,0
+USB.US,D,20021108,000000,14.5407,14.713,14.1717,14.347,5689691.726466,0
+USB.US,D,20021111,000000,14.1561,14.3675,14.0495,14.2677,6461279.0491588,0
+USB.US,D,20021112,000000,14.4253,14.9332,14.301,14.6709,7760677.899407,0
+USB.US,D,20021113,000000,14.621,15.0497,14.3402,14.7012,5851374.1550911,0
+USB.US,D,20021114,000000,15.034,15.0624,14.8304,15.034,4691174.1682613,0
+USB.US,D,20021115,000000,14.851,15.4823,14.7669,15.4314,6187983.9319403,0
+USB.US,D,20021118,000000,15.4314,15.4755,14.9685,15.1143,4731041.754301,0
+USB.US,D,20021119,000000,15.1221,15.3589,14.9881,15.2229,3020808.2422026,0
+USB.US,D,20021120,000000,15.3678,15.7065,15.267,15.635,6263865.0704839,0
+USB.US,D,20021121,000000,15.6516,15.911,15.4461,15.7935,6562948.0860098,0
+USB.US,D,20021122,000000,15.8013,15.9159,15.6516,15.6516,5020197.4660529,0
+USB.US,D,20021125,000000,15.6594,15.8091,15.2738,15.541,5042681.0312598,0
+USB.US,D,20021126,000000,15.2944,15.4519,15.1221,15.3834,6275040.9503398,0
+USB.US,D,20021127,000000,15.4128,15.8973,15.2073,15.7534,4653923.2789038,0
+USB.US,D,20021129,000000,15.5919,15.7935,15.5058,15.5753,2470920.826901,0
+USB.US,D,20021202,000000,15.5352,15.773,15.3012,15.6859,7016408.0318093,0
+USB.US,D,20021203,000000,15.4755,15.6516,14.9616,15.1994,7252729.1533842,0
+USB.US,D,20021204,000000,15.2073,15.5058,15.0839,15.2885,6183161.2812801,0
+USB.US,D,20021205,000000,15.4755,15.4755,14.9841,15.0576,3774325.9511402,0
+USB.US,D,20021206,000000,14.9763,15.4392,14.946,15.1466,5585256.8177215,0
+USB.US,D,20021209,000000,15.1554,15.2885,14.9136,14.946,4661097.9935087,0
+USB.US,D,20021210,000000,14.9685,15.267,14.8803,15.267,4895485.9678274,0
+USB.US,D,20021211,000000,14.9763,15.3306,14.9763,15.2738,4321588.4957754,0
+USB.US,D,20021212,000000,15.2376,15.3443,14.94,15.1417,6745191.1500659,0
+USB.US,D,20021213,000000,15.1466,15.2944,14.8304,14.8304,6146462.1358542,0
+USB.US,D,20021216,000000,15.0115,15.3982,14.9616,15.3982,5111801.263147,0
+USB.US,D,20021217,000000,15.3982,15.5224,15.2591,15.2738,3498410.0502473,0
+USB.US,D,20021218,000000,15.0115,15.1466,14.7952,14.9616,7699286.1695522,0
+USB.US,D,20021219,000000,14.9616,15.1936,14.7669,14.9254,4538176.5978164,0
+USB.US,D,20021220,000000,14.9332,15.5831,14.9332,15.5753,9242175.74724,0
+USB.US,D,20021223,000000,15.5831,15.6418,15.2944,15.4519,5318313.9079509,0
+USB.US,D,20021224,000000,15.309,15.5302,15.2738,15.3012,1813699.8037188,0
+USB.US,D,20021226,000000,15.4676,15.5997,15.2376,15.3237,3192562.0410728,0
+USB.US,D,20021227,000000,15.4676,15.4676,14.9881,14.9881,3415907.9845262,0
+USB.US,D,20021230,000000,15.0409,15.3443,14.9332,15.2229,4683858.4524294,0
+USB.US,D,20021231,000000,15.128,15.3012,14.9763,15.2376,4356217.5797104,0
+USB.US,D,20030102,000000,15.4519,15.5352,15.1867,15.3834,7078489.4415783,0
+USB.US,D,20030103,000000,15.0918,15.5694,15.0918,15.4177,4688688.2553256,0
+USB.US,D,20030106,000000,15.4314,16.3025,15.4236,16.2604,9249765.2915417,0
+USB.US,D,20030107,000000,16.2663,16.2937,15.9775,16.138,6991437.5319188,0
+USB.US,D,20030108,000000,16.1429,16.2212,15.8376,16.0489,4938660.9522119,0
+USB.US,D,20030109,000000,16.1312,16.4688,16.0607,16.4033,5471037.649926,0
+USB.US,D,20030110,000000,16.2212,16.8016,16.1635,16.6157,8993170.6457298,0
+USB.US,D,20030113,000000,16.8408,16.8535,16.4395,16.4923,4784154.2599399,0
+USB.US,D,20030114,000000,16.6068,16.7654,16.3827,16.7076,5069441.6336834,0
+USB.US,D,20030115,000000,16.8408,16.8408,16.37,16.4532,6872382.4307388,0
+USB.US,D,20030116,000000,16.6,16.7301,16.0607,16.2085,6542806.3672676,0
+USB.US,D,20030117,000000,16.2085,16.37,16.0401,16.1068,5152080.6136393,0
+USB.US,D,20030121,000000,16.3964,16.4248,15.8688,15.8688,7577334.4127321,0
+USB.US,D,20030122,000000,15.8768,16.0137,15.6516,15.7857,7083868.94491,0
+USB.US,D,20030123,000000,15.8317,16.0059,15.5058,15.6203,6947706.7166108,0
+USB.US,D,20030124,000000,15.6203,15.6203,15.0624,15.1554,5929458.1823684,0
+USB.US,D,20030127,000000,15.0918,15.3521,14.7669,14.9616,5016610.1087504,0
+USB.US,D,20030128,000000,15.0037,15.1358,14.9048,14.9969,5791915.5724925,0
+USB.US,D,20030129,000000,14.713,15.1867,14.6161,14.9763,4127070.1509925,0
+USB.US,D,20030130,000000,15.0771,15.0771,14.7287,14.8589,5208365.646884,0
+USB.US,D,20030131,000000,14.8667,15.1867,14.6641,15.1466,7284323.6456961,0
+USB.US,D,20030203,000000,15.1798,15.2738,15.0624,15.1798,4999090.1954306,0
+USB.US,D,20030204,000000,15.1867,15.1867,14.8892,15.0771,6097208.7724914,0
+USB.US,D,20030205,000000,15.0771,15.1466,14.6866,14.713,6654691.8625828,0
+USB.US,D,20030206,000000,14.6788,14.8304,14.486,14.7062,4844991.180619,0
+USB.US,D,20030207,000000,14.713,14.9969,14.4321,14.5339,3961252.7081255,0
+USB.US,D,20030210,000000,14.6083,14.7503,14.3744,14.713,3562697.4139941,0
+USB.US,D,20030211,000000,14.7884,14.8803,14.347,14.5114,4269436.4332765,0
+USB.US,D,20030212,000000,14.5173,14.6504,14.3607,14.3607,3699134.492511,0
+USB.US,D,20030213,000000,14.5045,14.5251,14.069,14.4684,5540836.3224993,0
+USB.US,D,20030214,000000,14.3949,14.6504,14.1503,14.6337,5137042.526263,0
+USB.US,D,20030218,000000,14.713,15.034,14.6709,14.8589,4602192.1765897,0
+USB.US,D,20030219,000000,14.9136,14.9136,14.6161,14.8226,2902030.0347363,0
+USB.US,D,20030220,000000,14.7591,15.0037,14.7012,14.8803,4375249.6801016,0
+USB.US,D,20030221,000000,14.9881,15.2464,14.8304,15.0918,4881137.5603656,0
+USB.US,D,20030224,000000,15.0037,15.0115,14.6425,14.7365,3676929.864514,0
+USB.US,D,20030225,000000,14.7591,14.8589,14.3949,14.7884,4407948.6820245,0
+USB.US,D,20030226,000000,14.7884,14.7884,14.4938,14.5407,4196185.2741395,0
+USB.US,D,20030227,000000,14.6788,15.0771,14.5926,14.9254,5550359.014057,0
+USB.US,D,20030228,000000,15.0771,15.2151,14.8304,15.0174,5237338.3337735,0
+USB.US,D,20030303,000000,14.851,15.3237,14.7796,14.8725,4563699.8633865,0
+USB.US,D,20030304,000000,14.7503,14.897,14.6573,14.7669,4825956.0149838,0
+USB.US,D,20030305,000000,14.6573,14.9685,14.6083,14.897,4501893.3038351,0
+USB.US,D,20030306,000000,14.897,14.897,14.5045,14.5476,5973050.0399455,0
+USB.US,D,20030307,000000,14.5476,14.897,14.3607,14.8432,5668449.5851049,0
+USB.US,D,20030310,000000,14.6934,14.6934,14.3402,14.4253,5682930.8198096,0
+USB.US,D,20030311,000000,14.3744,14.3822,13.7734,13.8019,9063390.2784879,0
+USB.US,D,20030312,000000,13.8019,13.8019,13.3223,13.6442,9445801.9538841,0
+USB.US,D,20030313,000000,13.8732,14.0543,13.5963,13.9976,9272943.6454029,0
+USB.US,D,20030314,000000,14.0984,14.0984,13.8155,13.9898,8285737.859541,0
+USB.US,D,20030317,000000,13.9898,14.301,13.8233,14.2755,9339714.8785893,0
+USB.US,D,20030318,000000,14.3949,14.4321,14.1062,14.347,6306768.2698947,0
+USB.US,D,20030319,000000,14.3949,14.7669,14.3607,14.713,7717081.9548377,0
+USB.US,D,20030320,000000,14.713,14.8803,14.4772,14.8432,6077211.1202203,0
+USB.US,D,20030321,000000,15.0771,15.1466,14.6425,15.1417,6766295.3554441,0
+USB.US,D,20030324,000000,15.1417,15.1417,14.6005,14.6083,5255954.5827201,0
+USB.US,D,20030325,000000,14.347,14.9763,14.3304,14.8226,5936766.7459642,0
+USB.US,D,20030326,000000,14.8432,14.8667,14.5407,14.6161,6429405.6196371,0
+USB.US,D,20030327,000000,14.6005,14.6005,14.3147,14.3558,7366953.4299199,0
+USB.US,D,20030328,000000,14.3558,14.3558,14.1717,14.3402,4841265.8873337,0
+USB.US,D,20030331,000000,13.9115,14.1923,13.7304,13.7568,7996445.2335543,0
+USB.US,D,20030401,000000,13.8302,14.0621,13.7431,13.9898,6703252.480787,0
+USB.US,D,20030402,000000,14.1845,14.4253,14.1787,14.3558,8891362.6511479,0
+USB.US,D,20030403,000000,14.3675,14.4987,14.069,14.1287,7082627.5210642,0
+USB.US,D,20030404,000000,14.1287,14.2883,14.1062,14.2276,7478692.8152679,0
+USB.US,D,20030407,000000,14.4987,14.7884,14.2805,14.2805,8134262.6936478,0
+USB.US,D,20030408,000000,14.3558,14.486,14.2217,14.2805,5604435.0280798,0
+USB.US,D,20030409,000000,14.0495,14.4614,13.9535,13.9976,4793120.098826,0
+USB.US,D,20030410,000000,14.1787,14.3147,14.0906,14.207,5609815.5531595,0
+USB.US,D,20030411,000000,14.3881,14.6083,14.3558,14.4536,6422096.0342933,0
+USB.US,D,20030414,000000,14.4536,14.8432,14.2755,14.8304,5408955.2184089,0
+USB.US,D,20030415,000000,14.8304,15.406,14.6161,15.2944,10293400.177119,0
+USB.US,D,20030416,000000,15.5469,15.5625,15.3012,15.4755,11819874.351098,0
+USB.US,D,20030421,000000,15.6927,15.911,15.6144,15.8454,7090767.7875492,0
+USB.US,D,20030422,000000,15.6927,16.3534,15.6594,16.322,9198864.8703688,0
+USB.US,D,20030423,000000,16.1635,16.6636,16.1429,16.5696,9193894.0662455,0
+USB.US,D,20030424,000000,16.5696,16.5696,16.2154,16.2378,5705970.21594,0
+USB.US,D,20030425,000000,16.2751,16.3446,16.0549,16.0832,6288142.825216,0
+USB.US,D,20030428,000000,16.0549,16.322,16.0401,16.2085,5103653.8444258,0
+USB.US,D,20030429,000000,16.2085,16.2937,16.0549,16.091,5719634.0522277,0
+USB.US,D,20030430,000000,16.091,16.3093,15.8013,16.0549,9049870.5086711,0
+USB.US,D,20030501,000000,16.0685,16.4199,15.9365,16.2829,6313806.0702648,0
+USB.US,D,20030502,000000,16.3093,16.785,16.2937,16.7155,6491624.965389,0
+USB.US,D,20030505,000000,16.7155,16.7155,16.2829,16.2867,6200125.3636764,0
+USB.US,D,20030506,000000,16.2937,16.5275,16.2212,16.4033,5035369.4024199,0
+USB.US,D,20030507,000000,16.4033,16.5756,16.3025,16.5471,6598265.8281111,0
+USB.US,D,20030508,000000,16.4033,16.4316,16.0607,16.0832,6538113.4786062,0
+USB.US,D,20030509,000000,16.2007,16.2212,15.999,16.0489,7084145.8386237,0
+USB.US,D,20030512,000000,16.0401,16.3093,15.9443,16.2378,5087519.4214228,0
+USB.US,D,20030513,000000,16.1635,16.4395,16.091,16.322,4914386.2627239,0
+USB.US,D,20030514,000000,16.5061,16.5335,16.2525,16.3612,4695868.0786707,0
+USB.US,D,20030515,000000,16.5413,16.6724,16.4532,16.6431,5875659.0620594,0
+USB.US,D,20030516,000000,16.6431,16.9787,16.5618,16.9112,10636081.18071,0
+USB.US,D,20030519,000000,16.9112,16.9112,16.4199,16.4532,4574321.955815,0
+USB.US,D,20030520,000000,16.4532,16.5275,16.1635,16.3895,5307694.8807664,0
+USB.US,D,20030521,000000,16.3093,16.5932,16.2604,16.5061,5109589.178681,0
+USB.US,D,20030522,000000,16.6,16.7076,16.5061,16.6,5047097.0262074,0
+USB.US,D,20030523,000000,16.6,16.9347,16.5335,16.8192,4616537.5188076,0
+USB.US,D,20030527,000000,16.6724,17.1442,16.5471,17.0923,7991200.6009614,0
+USB.US,D,20030528,000000,17.0923,17.243,16.9915,17.056,5648305.8228667,0
+USB.US,D,20030529,000000,16.9484,17.1442,16.6225,16.7008,6845892.5915408,0
+USB.US,D,20030530,000000,16.8731,17.2019,16.8339,17.1764,6445412.3241374,0
+USB.US,D,20030602,000000,17.2518,17.3311,17.1059,17.1363,7257283.0843147,0
+USB.US,D,20030603,000000,17.1442,17.2323,16.9484,17.1764,6051963.7266161,0
+USB.US,D,20030604,000000,17.1059,17.5787,17.1059,17.5268,6584469.1645807,0
+USB.US,D,20030605,000000,17.5268,17.5268,17.0991,17.4828,4879337.2403522,0
+USB.US,D,20030606,000000,17.6344,17.9858,17.5513,17.7872,10048671.091078,0
+USB.US,D,20030609,000000,17.5787,17.7656,17.4427,17.5729,5693692.891717,0
+USB.US,D,20030610,000000,17.746,17.746,17.3956,17.5268,6180259.5168999,0
+USB.US,D,20030611,000000,17.5268,17.9311,17.4691,17.8478,5766531.2646534,0
+USB.US,D,20030612,000000,17.9223,18.0152,17.7598,17.9535,5459720.768843,0
+USB.US,D,20030613,000000,18.0006,18.0279,17.657,17.8557,3065505.6311387,0
+USB.US,D,20030616,000000,18.0319,18.1092,17.9163,18.0465,4821949.7409926,0
+USB.US,D,20030617,000000,18.0465,18.1092,17.8644,18.069,5329214.9375892,0
+USB.US,D,20030618,000000,18.069,18.1014,17.8322,18.1014,8801827.8937969,0
+USB.US,D,20030619,000000,18.1014,18.117,17.7931,17.979,7097525.6289615,0
+USB.US,D,20030620,000000,18.0837,18.0925,17.7598,17.8968,10040526.737601,0
+USB.US,D,20030623,000000,17.8704,17.8704,17.4427,17.5581,5521527.3283943,0
+USB.US,D,20030624,000000,17.613,17.8968,17.5787,17.7931,5601536.3289436,0
+USB.US,D,20030625,000000,17.8899,18.0837,17.7872,17.8704,6235031.3413251,0
+USB.US,D,20030626,000000,17.8322,18.0397,17.703,18.0319,5375571.6453117,0
+USB.US,D,20030627,000000,18.069,18.1092,17.7392,17.8243,4646888.5437778,0
+USB.US,D,20030630,000000,17.9399,18.0553,17.7598,17.7598,7890630.9649812,0
+USB.US,D,20030701,000000,17.6296,17.979,17.5787,17.9163,6228823.2003483,0
+USB.US,D,20030702,000000,17.9223,18.0006,17.5865,17.9535,7036548.7288035,0
+USB.US,D,20030703,000000,18.0093,18.0093,17.6071,17.6795,3147451.8659362,0
+USB.US,D,20030707,000000,17.7999,18.0837,17.7999,18.0279,4472511.9177371,0
+USB.US,D,20030708,000000,17.9399,18.0925,17.8704,18.0622,4394984.7431313,0
+USB.US,D,20030709,000000,18.0152,18.1014,17.8782,18.023,4641918.7614026,0
+USB.US,D,20030710,000000,17.9163,18.069,17.8175,17.8478,6044237.2680796,0
+USB.US,D,20030711,000000,17.8478,18.0465,17.8322,18.0152,4790637.2511345,0
+USB.US,D,20030714,000000,18.1248,18.717,18.117,18.4057,13010293.557403,0
+USB.US,D,20030715,000000,18.6592,18.6592,17.7725,18.1366,10137507.99453,0
+USB.US,D,20030716,000000,18.1366,18.2148,17.9535,18.1865,7346673.7751948,0
+USB.US,D,20030717,000000,18.1503,18.1914,17.7725,17.884,7515805.7686425,0
+USB.US,D,20030718,000000,17.9399,18.1914,17.7598,18.1581,4885831.4707751,0
+USB.US,D,20030721,000000,18.2667,18.2736,17.7725,17.9046,4176461.450338,0
+USB.US,D,20030722,000000,18.0465,18.2306,17.8243,18.1581,3331207.1170635,0
+USB.US,D,20030723,000000,18.0837,18.1248,17.84,18.0769,2345931.4132138,0
+USB.US,D,20030724,000000,18.1248,18.2815,17.84,17.8557,3584769.2147484,0
+USB.US,D,20030725,000000,17.9702,18.2482,17.84,18.1914,3748245.8328987,0
+USB.US,D,20030728,000000,18.1366,18.1581,17.9399,17.979,4340629.7918987,0
+USB.US,D,20030729,000000,18.0465,18.1424,17.7803,18.0319,4952324.7884997,0
+USB.US,D,20030730,000000,18.1581,18.1914,17.9046,17.9163,4076302.5570624,0
+USB.US,D,20030731,000000,17.979,18.1014,17.7598,17.7725,4586046.5143584,0
+USB.US,D,20030801,000000,17.8899,17.8899,17.3389,17.4192,5572841.5575158,0
+USB.US,D,20030804,000000,17.4192,17.5729,16.9621,17.5346,6165220.4077756,0
+USB.US,D,20030805,000000,17.3673,17.4036,16.9572,16.9621,4550180.0935697,0
+USB.US,D,20030806,000000,17.2097,17.3467,16.6225,17.152,4888862.997154,0
+USB.US,D,20030807,000000,17.0864,17.289,16.9689,17.2235,4718212.6861467,0
+USB.US,D,20030808,000000,17.2381,17.3467,17.1442,17.3311,3243469.6144818,0
+USB.US,D,20030811,000000,17.3888,17.4633,17.1138,17.1931,3134485.8835469,0
+USB.US,D,20030812,000000,17.289,17.6071,17.1843,17.5787,4722212.8296498,0
+USB.US,D,20030813,000000,17.5787,17.5934,17.2323,17.2655,2807252.6882885,0
+USB.US,D,20030814,000000,17.2655,17.4691,17.2323,17.3956,4307791.8322449,0
+USB.US,D,20030815,000000,17.4828,17.4955,17.2381,17.3017,3077922.9348405,0
+USB.US,D,20030818,000000,17.383,17.4896,17.3545,17.4104,4271647.4959944,0
+USB.US,D,20030819,000000,17.4104,17.4955,17.1764,17.3595,2935962.2865209,0
+USB.US,D,20030820,000000,17.3595,17.4955,17.3105,17.4427,2846567.5086488,0
+USB.US,D,20030821,000000,17.4427,17.6012,17.2185,17.4348,4338282.836694,0
+USB.US,D,20030822,000000,17.5435,17.565,17.1138,17.1442,4630609.0325557,0
+USB.US,D,20030825,000000,17.1628,17.1931,16.9787,17.1363,3340033.9982188,0
+USB.US,D,20030826,000000,17.1363,17.1363,16.7801,17.0796,4474308.1507584,0
+USB.US,D,20030827,000000,16.9621,17.1442,16.9259,16.9993,4231505.0597369,0
+USB.US,D,20030828,000000,16.9847,17.2185,16.9259,17.1628,3934763.8906755,0
+USB.US,D,20030829,000000,17.1706,17.3233,17.1138,17.3233,4155350.0927237,0
+USB.US,D,20030902,000000,17.289,17.5435,17.1843,17.4828,4864447.306439,0
+USB.US,D,20030903,000000,17.5268,17.5268,17.3545,17.4691,3819849.9342255,0
+USB.US,D,20030904,000000,17.3956,17.5043,17.2518,17.4427,3800941.4653449,0
+USB.US,D,20030905,000000,17.4427,17.5268,17.2235,17.4104,3697480.2824647,0
+USB.US,D,20030908,000000,17.4348,17.5268,17.3595,17.4691,3148416.3960682,0
+USB.US,D,20030909,000000,17.3389,17.4495,17.3233,17.3956,3023570.0271039,0
+USB.US,D,20030910,000000,17.4036,17.4036,17.0864,17.152,4355937.6207525,0
+USB.US,D,20030911,000000,17.3545,17.4427,17.2381,17.2812,3986496.0147377,0
+USB.US,D,20030912,000000,17.2812,17.3751,17.1442,17.289,4777532.3110144,0
+USB.US,D,20030915,000000,17.289,17.3174,17.0717,17.1843,3666027.8131276,0
+USB.US,D,20030916,000000,17.2381,17.4896,17.2019,17.4896,5062958.6424888,0
+USB.US,D,20030917,000000,17.3956,17.5787,17.3595,17.5043,4262402.7198984,0
+USB.US,D,20030918,000000,17.4691,18.0279,17.4427,17.9614,6874724.2772035,0
+USB.US,D,20030919,000000,17.9614,17.9614,17.746,17.9311,5879936.0992761,0
+USB.US,D,20030922,000000,17.6492,17.7392,17.4828,17.6296,4776705.7168652,0
+USB.US,D,20030923,000000,17.753,17.8557,17.5581,17.7999,4310553.6171463,0
+USB.US,D,20030924,000000,17.8557,17.979,17.6012,17.6727,5381358.8261039,0
+USB.US,D,20030925,000000,17.6404,17.884,17.5865,17.6727,3895996.7272546,0
+USB.US,D,20030926,000000,17.519,17.5934,17.3233,17.4036,4503686.4716124,0
+USB.US,D,20030929,000000,17.3751,17.8243,17.2185,17.613,5605399.5582118,0
+USB.US,D,20030930,000000,17.613,17.613,17.3105,17.3888,6087143.5327345,0
+USB.US,D,20031001,000000,17.5435,17.9946,17.427,17.9858,5833577.3480576,0
+USB.US,D,20031002,000000,17.9399,17.9399,17.6492,17.8322,5381358.8261039,0
+USB.US,D,20031003,000000,17.8322,18.0622,17.8322,17.9223,4858238.1437141,0
+USB.US,D,20031006,000000,18.0152,18.1014,17.9095,18.0319,3423089.8513673,0
+USB.US,D,20031007,000000,17.6344,18.1014,17.6344,18.0925,5495171.338187,0
+USB.US,D,20031008,000000,18.1092,18.1797,18.0837,18.117,7977546.9821539,0
+USB.US,D,20031009,000000,18.1914,18.4478,18.1718,18.3969,6212271.9041526,0
+USB.US,D,20031010,000000,18.4145,18.4478,18.2599,18.2667,3608775.1845069,0
+USB.US,D,20031013,000000,18.4145,18.486,18.3019,18.3617,4462720.5064498,0
+USB.US,D,20031014,000000,18.3617,18.6357,18.3088,18.5946,4219364.6497489,0
+USB.US,D,20031015,000000,18.6641,18.7531,18.5496,18.622,5904487.6824779,0
+USB.US,D,20031016,000000,18.622,18.8188,18.6064,18.6866,4802501.7891568,0
+USB.US,D,20031017,000000,18.7395,18.7395,18.4145,18.486,5664307.4186269,0
+USB.US,D,20031020,000000,18.486,18.5349,18.2941,18.5055,2606253.395807,0
+USB.US,D,20031021,000000,18.5055,19.0556,18.256,19.0135,11523136.247281,0
+USB.US,D,20031022,000000,18.7864,18.9909,18.5868,18.7003,7012135.0815846,0
+USB.US,D,20031023,000000,18.7003,19.0556,18.6719,19.0556,8013690.2966563,0
+USB.US,D,20031024,000000,18.5203,19.0712,18.5203,19.0624,7293421.2900771,0
+USB.US,D,20031027,000000,19.0624,19.7191,19.0624,19.3413,9789582.3583461,0
+USB.US,D,20031028,000000,19.3413,19.7319,19.3413,19.7319,10524617.667328,0
+USB.US,D,20031029,000000,19.7319,19.999,19.5322,19.958,10695124.933613,0
+USB.US,D,20031030,000000,20.0206,20.0411,19.8836,19.9638,7284453.4076949,0
+USB.US,D,20031031,000000,19.9169,19.9638,19.6781,19.7319,7018202.2213346,0
+USB.US,D,20031103,000000,19.7319,19.8189,19.4255,19.5801,10082040.359703,0
+USB.US,D,20031104,000000,19.5801,19.5801,19.1554,19.4412,9914851.7309911,0
+USB.US,D,20031105,000000,19.2944,19.5322,19.1789,19.5194,6674280.8156455,0
+USB.US,D,20031106,000000,19.5194,19.7191,19.358,19.7191,6843000.0228927,0
+USB.US,D,20031107,000000,19.6781,19.8131,19.5801,19.6506,6002164.74981,0
+USB.US,D,20031110,000000,19.5322,19.6712,19.4451,19.6222,5409366.9828615,0
+USB.US,D,20031111,000000,19.6222,19.9423,19.6222,19.9335,5738666.1526188,0
+USB.US,D,20031112,000000,19.958,20.0577,19.8395,20.0206,6213787.156468,0
+USB.US,D,20031113,000000,20.0206,20.1498,20.0206,20.0793,5141596.4571936,0
+USB.US,D,20031114,000000,20.0793,20.1498,19.9716,20.0411,6829759.1902858,0
+USB.US,D,20031117,000000,19.8992,19.9638,19.6506,19.8532,4676274.0168679,0
+USB.US,D,20031118,000000,19.8532,19.8532,19.495,19.6007,6598126.8703803,0
+USB.US,D,20031119,000000,19.7191,19.7514,19.5322,19.6869,4870655.4474159,0
+USB.US,D,20031120,000000,19.5078,19.9922,19.3413,19.6712,5388538.649449,0
+USB.US,D,20031121,000000,19.6712,19.6712,19.5968,19.636,5217471.465249,0
+USB.US,D,20031124,000000,19.636,19.9638,19.6007,19.9169,4385735.8800433,0
+USB.US,D,20031125,000000,19.9169,20.1302,19.862,20.0793,4140592.9860532,0
+USB.US,D,20031126,000000,20.0411,20.1076,19.9716,20.1028,3404599.2774274,0
+USB.US,D,20031128,000000,20.1028,20.1449,20.0275,20.0862,2165900.4336237,0
+USB.US,D,20031201,000000,20.1371,20.2252,19.999,20.1801,4499280.6941449,0
+USB.US,D,20031202,000000,20.0793,20.2682,20.0793,20.2026,5594504.6590616,0
+USB.US,D,20031203,000000,20.1302,20.3474,20.1302,20.2594,6267728.299752,0
+USB.US,D,20031204,000000,20.1645,20.3416,20.1371,20.2682,6376296.1792423,0
+USB.US,D,20031205,000000,20.1165,20.2799,20.094,20.1958,4847886.8145112,0
+USB.US,D,20031208,000000,20.1498,20.4346,20.1498,20.4043,4622191.8723569,0
+USB.US,D,20031209,000000,20.37,20.3974,20.0137,20.1889,6345119.581871,0
+USB.US,D,20031210,000000,20.1889,20.2252,20.0411,20.1371,5820337.5371987,0
+USB.US,D,20031211,000000,20.0793,20.2947,20.0793,20.2104,4422295.0459904,0
+USB.US,D,20031212,000000,20.1645,20.3093,20.0206,20.2799,3807427.5217836,0
+USB.US,D,20031215,000000,20.5001,20.508,20.0793,20.1028,6525149.539713,0
+USB.US,D,20031216,000000,20.1498,20.4346,20.1449,20.3827,5888348.1507348,0
+USB.US,D,20031217,000000,20.4258,20.5794,20.3348,20.556,7391507.0566177,0
+USB.US,D,20031218,000000,20.556,21.0061,20.508,20.9572,7819583.716326,0
+USB.US,D,20031219,000000,20.9787,21.0953,20.7958,20.9572,7439931.7823352,0
+USB.US,D,20031222,000000,20.9494,21.0218,20.738,20.8838,7966232.1445669,0
+USB.US,D,20031223,000000,20.9259,21.2087,20.9259,21.1941,5793845.6545046,0
+USB.US,D,20031224,000000,21.2019,21.3693,21.1941,21.2744,3172561.3235575,0
+USB.US,D,20031226,000000,21.2744,21.4133,21.2538,21.3487,2728895.8542895,0
+USB.US,D,20031229,000000,21.3105,21.4779,21.2606,21.4545,5543465.2801578,0
+USB.US,D,20031230,000000,21.4545,21.746,21.4221,21.5797,5884348.0072318,0
+USB.US,D,20031231,000000,21.5797,21.6863,21.4779,21.5855,5557254.7914521,0
+USB.US,D,20040102,000000,21.4387,21.5288,21.014,21.1305,6231306.0480398,0
+USB.US,D,20040105,000000,21.15,21.2606,20.695,20.92,7422825.6769639,0
+USB.US,D,20040106,000000,20.695,20.7174,20.4404,20.6088,12046538.932124,0
+USB.US,D,20040107,000000,20.4404,20.6656,20.4179,20.5941,12185321.944098,0
+USB.US,D,20040108,000000,20.4806,20.5275,20.37,20.4562,6742845.2166092,0
+USB.US,D,20040109,000000,20.2252,20.5413,20.1498,20.1889,11163894.751762,0
+USB.US,D,20040112,000000,20.1889,20.2947,20.0647,20.1449,8219240.4548243,0
+USB.US,D,20040113,000000,20.2947,20.2947,19.7867,19.909,6782161.0587175,0
+USB.US,D,20040114,000000,20.0059,20.0577,19.9031,19.9834,6955434.1968953,0
+USB.US,D,20040115,000000,20.3827,20.7615,20.3093,20.646,17202893.517736,0
+USB.US,D,20040116,000000,20.7321,20.8759,20.5863,20.6567,11820425.073281,0
+USB.US,D,20040120,000000,20.2947,20.646,20.2947,20.4404,9559339.6157495,0
+USB.US,D,20040121,000000,20.37,20.3827,20.0715,20.2594,13770148.147568,0
+USB.US,D,20040122,000000,20.1165,20.4562,20.0206,20.1958,7951884.7588531,0
+USB.US,D,20040123,000000,20.2947,20.3572,20.1244,20.3416,6676212.9411536,0
+USB.US,D,20040126,000000,20.2457,20.4806,20.1645,20.4404,9997344.60098,0
+USB.US,D,20040127,000000,20.8192,20.8192,20.5716,20.695,9250734.9304137,0
+USB.US,D,20040128,000000,20.8759,21.014,20.6313,20.6714,10523233.198759,0
+USB.US,D,20040129,000000,20.7321,20.7468,20.1244,20.5413,8463011.1412219,0
+USB.US,D,20040130,000000,20.5413,20.6567,20.4404,20.4923,5581397.6754454,0
+USB.US,D,20040202,000000,20.5275,20.9641,20.4404,20.7096,6516042.6995999,0
+USB.US,D,20040203,000000,20.5159,20.5716,20.0411,20.2594,10449983.06137,0
+USB.US,D,20040204,000000,20.2594,20.4043,20.2026,20.2535,10062738.517834,0
+USB.US,D,20040205,000000,20.2799,20.2799,19.9716,20.0206,9242597.7291727,0
+USB.US,D,20040206,000000,20.1165,20.2594,19.9335,20.1958,7343639.1835718,0
+USB.US,D,20040209,000000,20.2026,20.2947,20.0793,20.1076,7429172.7756717,0
+USB.US,D,20040210,000000,20.2252,20.2947,20.0411,20.1889,7611276.8819968,0
+USB.US,D,20040211,000000,20.1889,20.3416,20.0059,20.3181,9194166.8729671,0
+USB.US,D,20040212,000000,20.2252,20.3895,20.1371,20.1557,6111421.2874666,0
+USB.US,D,20040213,000000,20.1645,20.2594,19.9335,19.9335,7079456.0152064,0
+USB.US,D,20040217,000000,20.2252,20.2682,20.1076,20.1371,5426890.9831734,0
+USB.US,D,20040218,000000,20.1498,20.1645,19.8992,19.9335,6782297.9729523,0
+USB.US,D,20040219,000000,19.9335,20.2174,19.8758,20.0411,7886354.9495124,0
+USB.US,D,20040220,000000,19.9716,20.4404,19.9423,20.3181,9745717.6940473,0
+USB.US,D,20040223,000000,20.2252,20.4179,20.1498,20.1889,7372882.6336869,0
+USB.US,D,20040224,000000,20.1371,20.3093,19.9795,20.1889,6932945.5229483,0
+USB.US,D,20040225,000000,20.2751,20.4874,20.1645,20.3974,9529818.2501725,0
+USB.US,D,20040226,000000,20.37,20.6509,20.3181,20.5863,9324406.0279874,0
+USB.US,D,20040227,000000,20.463,20.7752,20.463,20.6783,8173852.3642259,0
+USB.US,D,20040301,000000,20.6783,20.8417,20.602,20.8104,6559085.8784897,0
+USB.US,D,20040302,000000,20.7693,20.8104,20.6783,20.7537,8236349.6254395,0
+USB.US,D,20040303,000000,20.6567,20.9063,20.5941,20.8466,6726149.8539425,0
+USB.US,D,20040304,000000,20.8026,21.0512,20.738,20.9729,5869447.8558383,0
+USB.US,D,20040305,000000,20.7752,21.3105,20.7615,21.2812,9599896.8817036,0
+USB.US,D,20040308,000000,21.2411,21.2812,20.7321,20.7321,7609890.3699321,0
+USB.US,D,20040309,000000,20.7615,20.8026,20.4708,20.5941,8105431.0079852,0
+USB.US,D,20040310,000000,20.4043,20.5471,20.2457,20.3025,8577787.161689,0
+USB.US,D,20040311,000000,20.3025,20.6245,20.0275,20.0275,9196242.0431983,0
+USB.US,D,20040312,000000,20.3348,20.5001,20.2174,20.4562,5984230.0067936,0
+USB.US,D,20040315,000000,20.2594,20.2799,19.1417,20.0411,9706397.7649469,0
+USB.US,D,20040316,000000,20.2751,20.2868,20.1165,20.2252,9613971.4606958,0
+USB.US,D,20040317,000000,20.2947,20.5863,20.2594,20.5159,5096619.1092997,0
+USB.US,D,20040318,000000,20.2594,20.5001,20.1244,20.3827,7525049.5229904,0
+USB.US,D,20040319,000000,20.3632,20.3632,20.0411,20.0499,7057243.2132251,0
+USB.US,D,20040322,000000,20.0499,20.1165,19.6869,19.7514,6911287.5301426,0
+USB.US,D,20040323,000000,19.8992,20.1028,19.772,19.9922,5567054.3767236,0
+USB.US,D,20040324,000000,19.862,19.9716,19.5194,19.727,10188001.75999,0
+USB.US,D,20040325,000000,19.8053,20.0411,19.772,19.9922,5610914.9540303,0
+USB.US,D,20040326,000000,19.9335,20.1076,19.9031,20.0059,5208641.5188497,0
+USB.US,D,20040329,000000,19.8992,20.1498,19.8992,20.0862,7791579.6465605,0
+USB.US,D,20040330,000000,20.0059,20.1958,20.0059,20.1801,6819683.7330486,0
+USB.US,D,20040331,000000,20.1889,20.2026,19.958,20.0411,6488176.5658174,0
+USB.US,D,20040401,000000,20.094,20.1371,19.9716,20.0137,5197056.9397851,0
+USB.US,D,20040402,000000,20.1498,20.1801,19.3658,19.5801,8756162.9094847,0
+USB.US,D,20040405,000000,19.5801,19.6428,19.358,19.6428,8023345.8154568,0
+USB.US,D,20040406,000000,19.4255,19.7015,19.3952,19.5078,8662907.9675884,0
+USB.US,D,20040407,000000,19.5264,19.5713,19.266,19.4334,6999853.6703695,0
+USB.US,D,20040408,000000,19.5028,19.5322,19.1486,19.2944,7965681.4223836,0
+USB.US,D,20040412,000000,19.3912,19.5028,19.2102,19.2552,6933637.2463586,0
+USB.US,D,20040413,000000,19.2816,19.2944,19.0076,19.1632,8939505.3744116,0
+USB.US,D,20040414,000000,19.1368,19.2102,18.5574,18.7003,12662645.836681,0
+USB.US,D,20040415,000000,18.8452,18.9156,18.7316,18.8256,13619365.726834,0
+USB.US,D,20040416,000000,18.9567,19.1554,18.897,19.0624,9726405.6346984,0
+USB.US,D,20040419,000000,19.1095,19.1319,18.7316,18.8393,5346324.1082045,0
+USB.US,D,20040420,000000,19.0624,19.0624,18.6641,18.7248,8099635.6532089,0
+USB.US,D,20040421,000000,18.5946,19.0076,18.4928,18.7581,7795443.8975768,0
+USB.US,D,20040422,000000,18.7649,19.2102,18.7531,19.0194,9448147.8873408,0
+USB.US,D,20040423,000000,19.0624,19.0624,18.8539,18.9489,5325486.5790598,0
+USB.US,D,20040426,000000,19.0272,19.0624,18.7806,18.8452,5213888.1949386,0
+USB.US,D,20040427,000000,18.897,19.1486,18.8452,18.9803,6157914.909424,0
+USB.US,D,20040428,000000,18.9724,18.9724,18.6641,18.6719,5682930.8198096,0
+USB.US,D,20040429,000000,18.7581,18.9156,18.4478,18.5496,6304423.358186,0
+USB.US,D,20040430,000000,18.6513,18.7395,18.4772,18.5868,5740735.1923618,0
+USB.US,D,20040503,000000,18.5652,18.7531,18.5203,18.7395,5579605.5294162,0
+USB.US,D,20040504,000000,18.6309,19.1867,18.6309,18.9851,6081351.2432022,0
+USB.US,D,20040505,000000,19.1241,19.3834,18.9851,19.2034,7583542.553709,0
+USB.US,D,20040506,000000,19.0272,19.2034,18.9489,19.0488,5534354.3530527,0
+USB.US,D,20040507,000000,19.0556,19.0869,18.4145,18.4478,7460487.3090259,0
+USB.US,D,20040510,000000,18.44,18.4478,18.0397,18.2148,8686636.021885,0
+USB.US,D,20040511,000000,18.3392,18.5203,18.2403,18.4057,6910735.7862111,0
+USB.US,D,20040512,000000,18.2815,18.7649,18.2815,18.7395,8955511.0571638,0
+USB.US,D,20040513,000000,18.6309,19.0781,18.6122,19.0556,7198650.0741173,0
+USB.US,D,20040514,000000,18.9078,19.3081,18.9078,19.1417,5559735.5956476,0
+USB.US,D,20040517,000000,18.8452,19.0409,18.7747,18.8334,7057658.0429218,0
+USB.US,D,20040518,000000,18.8334,19.3413,18.8334,19.2034,6161635.0939691,0
+USB.US,D,20040519,000000,19.3912,19.7103,19.2474,19.2474,7007713.9778968,0
+USB.US,D,20040520,000000,19.2102,19.4108,19.1417,19.266,5439446.222858,0
+USB.US,D,20040521,000000,19.4108,19.6428,19.2944,19.5264,6011678.2456355,0
+USB.US,D,20040524,000000,19.7191,19.8268,19.4774,19.7456,6089069.5277545,0
+USB.US,D,20040525,000000,19.6086,20.1028,19.5713,20.0793,7957402.1981676,0
+USB.US,D,20040526,000000,20.0059,20.3572,20.0059,20.3572,7682180.064181,0
+USB.US,D,20040527,000000,20.4562,20.5794,20.3572,20.5001,9169340.4395477,0
+USB.US,D,20040528,000000,20.4179,20.4874,20.3025,20.37,7025648.7209132,0
+USB.US,D,20040601,000000,20.2947,20.4404,20.0793,20.3974,10887300.410183,0
+USB.US,D,20040602,000000,20.4043,20.7174,20.3769,20.6783,8234830.286132,0
+USB.US,D,20040603,000000,20.556,20.6088,20.4043,20.4043,6784782.8641399,0
+USB.US,D,20040604,000000,20.5001,20.6567,20.4874,20.5638,4990118.2260564,0
+USB.US,D,20040607,000000,20.6567,20.7693,20.5471,20.5794,6605711.3059418,0
+USB.US,D,20040608,000000,20.5471,20.5794,20.3827,20.5794,9150718.060113,0
+USB.US,D,20040609,000000,20.4923,20.5716,20.232,20.2594,6801059.3101179,0
+USB.US,D,20040610,000000,20.3093,20.4404,20.2682,20.3974,4576941.7177414,0
+USB.US,D,20040614,000000,20.3348,20.3416,20.1557,20.1958,6067415.6219408,0
+USB.US,D,20040615,000000,20.3827,20.5863,20.3474,20.3974,5552148.0948421,0
+USB.US,D,20040616,000000,20.3974,20.5471,20.3025,20.37,4373878.4942571,0
+USB.US,D,20040617,000000,20.3348,20.3348,20.1165,20.2252,4124589.3467969,0
+USB.US,D,20040618,000000,20.232,20.5275,20.2104,20.5275,7522705.6330298,0
+USB.US,D,20040621,000000,20.4404,20.7028,20.4346,20.4806,5335834.8430186,0
+USB.US,D,20040622,000000,20.4806,20.7468,20.4404,20.7028,4435953.773538,0
+USB.US,D,20040623,000000,20.646,20.7028,20.4258,20.6157,6140666.7810778,0
+USB.US,D,20040624,000000,20.6401,20.7693,20.4708,20.508,5406329.3259944,0
+USB.US,D,20040625,000000,20.5275,20.6157,20.1449,20.1449,7057243.2132251,0
+USB.US,D,20040628,000000,20.37,20.3974,20.1165,20.1889,4657923.4224069,0
+USB.US,D,20040629,000000,20.0793,20.1028,19.862,19.8992,5657411.6412317,0
+USB.US,D,20040630,000000,19.9491,20.0793,19.6781,19.9795,6691520.7700075,0
+USB.US,D,20040701,000000,19.9335,20.2947,19.8758,20.0206,9014138.9586212,0
+USB.US,D,20040702,000000,19.9491,20.4923,19.9491,20.3769,5429922.5095523,0
+USB.US,D,20040706,000000,20.2252,20.3093,20.0793,20.1371,5781844.2022474,0
+USB.US,D,20040707,000000,20.1645,20.2947,20.1165,20.1958,4623572.2539336,0
+USB.US,D,20040708,000000,20.1076,20.2104,19.999,20.1165,3964975.9579148,0
+USB.US,D,20040709,000000,20.1244,20.2174,20.094,20.1958,2994734.2544492,0
+USB.US,D,20040712,000000,20.1958,20.4923,20.1713,20.4179,4194394.1498583,0
+USB.US,D,20040713,000000,20.508,20.8104,20.4404,20.6783,6836514.9882021,0
+USB.US,D,20040714,000000,20.5471,20.7693,20.4874,20.6567,6180539.4758577,0
+USB.US,D,20040715,000000,20.6567,20.7537,20.37,20.508,5325075.8363553,0
+USB.US,D,20040716,000000,20.6245,20.695,20.2388,20.2868,6996816.0135025,0
+USB.US,D,20040719,000000,20.4708,20.4874,20.2594,20.2682,7963334.4671788,0
+USB.US,D,20040720,000000,20.2682,20.4806,20.1165,20.4179,7584373.2348503,0
+USB.US,D,20040721,000000,20.3348,20.5794,20.1244,20.1302,5517382.0966722,0
+USB.US,D,20040722,000000,20.0275,20.3348,19.9638,20.2594,6207713.8862299,0
+USB.US,D,20040723,000000,20.1165,20.2594,20.0793,20.1498,3936970.8664014,0
+USB.US,D,20040726,000000,20.1498,20.3348,20.1498,20.2388,4246676.9961039,0
+USB.US,D,20040727,000000,20.2594,20.602,20.2252,20.5413,5060752.688511,0
+USB.US,D,20040728,000000,20.5413,20.5941,20.3348,20.508,4463820.9290686,0
+USB.US,D,20040729,000000,20.5863,20.8417,20.5471,20.782,5766252.3274436,0
+USB.US,D,20040730,000000,20.7468,20.782,20.3827,20.5159,5583187.7779786,0
+USB.US,D,20040802,000000,20.3895,20.5941,20.327,20.556,4616124.7326069,0
+USB.US,D,20040803,000000,20.6567,20.7321,20.508,20.5941,5403986.4577818,0
+USB.US,D,20040804,000000,20.5941,21.0218,20.4923,20.8838,7067593.5206801,0
+USB.US,D,20040805,000000,20.8535,20.8759,20.5716,20.6157,5728462.9768791,0
+USB.US,D,20040806,000000,20.3632,20.6157,20.2751,20.4043,6019538.5531627,0
+USB.US,D,20040809,000000,20.4043,20.5207,20.37,20.37,3473853.3583054,0
+USB.US,D,20040810,000000,20.4806,20.7615,20.4179,20.738,4787330.8745378,0
+USB.US,D,20040811,000000,20.7028,20.8535,20.5344,20.7889,4002361.7180111,0
+USB.US,D,20040812,000000,20.688,20.7243,20.5207,20.602,5855650.1705598,0
+USB.US,D,20040813,000000,20.7096,20.8466,20.5863,20.8466,5180498.4913533,0
+USB.US,D,20040816,000000,20.8681,20.9494,20.7752,20.8759,5451718.4383408,0
+USB.US,D,20040817,000000,20.8759,21.0512,20.8417,20.9142,5806817.767382,0
+USB.US,D,20040818,000000,20.9142,21.0629,20.8535,21.0287,4044439.3450208,0
+USB.US,D,20040819,000000,20.9847,21.0061,20.6567,20.8192,4655995.3838909,0
+USB.US,D,20040820,000000,20.8192,20.92,20.6509,20.9142,5369087.6323691,0
+USB.US,D,20040823,000000,20.8251,21.014,20.8192,20.92,4335107.2438441,0
+USB.US,D,20040824,000000,20.9847,21.014,20.8466,20.8681,3650572.8525587,0
+USB.US,D,20040825,000000,20.8104,20.9142,20.6714,20.8759,5385361.013103,0
+USB.US,D,20040826,000000,20.8759,21.1031,20.8026,21.0953,5724320.810401,0
+USB.US,D,20040827,000000,21.0953,21.2812,21.0854,21.2538,4020297.4827755,0
+USB.US,D,20040830,000000,21.1648,21.2675,21.0854,21.1187,2880505.8909214,0
+USB.US,D,20040831,000000,21.1226,21.3849,21.057,21.3849,5108897.4552707,0
+USB.US,D,20040901,000000,21.3184,21.3771,21.2253,21.3321,3546969.6467035,0
+USB.US,D,20040902,000000,21.3321,21.4221,21.1648,21.3849,3602702.9360168,0
+USB.US,D,20040903,000000,21.3849,21.6717,21.3693,21.4133,4724972.571055,0
+USB.US,D,20040907,000000,21.4701,21.746,21.4701,21.746,7052279.5613381,0
+USB.US,D,20040908,000000,21.6717,21.7343,21.5444,21.5709,6493145.3264445,0
+USB.US,D,20040909,000000,21.5288,21.5288,21.2606,21.2606,7775300.1353386,0
+USB.US,D,20040910,000000,21.1736,21.3849,21.0287,21.3184,4246676.9961039,0
+USB.US,D,20040913,000000,21.3693,21.4545,21.2411,21.4133,5264791.6813556,0
+USB.US,D,20040914,000000,21.3487,21.5288,21.3037,21.3614,5089035.6954863,0
+USB.US,D,20040915,000000,21.286,21.3487,20.9641,21.0287,6105899.7611599,0
+USB.US,D,20040916,000000,21.1305,21.3419,21.0786,21.2744,4084997.6327229,0
+USB.US,D,20040917,000000,21.2744,21.4387,21.15,21.1941,7725365.2660457,0
+USB.US,D,20040920,000000,21.1305,21.1736,20.9847,21.0365,4604947.8310029,0
+USB.US,D,20040921,000000,21.057,21.2253,20.8417,21.1882,4551421.5174155,0
+USB.US,D,20040922,000000,21.1187,21.1363,20.8681,20.9142,5104070.7176184,0
+USB.US,D,20040923,000000,20.8466,20.9142,20.646,20.7321,6267591.3855172,0
+USB.US,D,20040924,000000,20.6245,20.8535,20.602,20.7243,4051885.8445994,0
+USB.US,D,20040927,000000,20.7243,20.7693,20.5001,20.6245,6366777.5746766,0
+USB.US,D,20040928,000000,20.5159,20.688,20.2947,20.6509,5420676.7117083,0
+USB.US,D,20040929,000000,20.5863,20.6313,20.4473,20.6245,5342455.7701961,0
+USB.US,D,20040930,000000,20.7321,20.9641,20.6401,20.9494,7422410.8472673,0
+USB.US,D,20041001,000000,21.0786,21.3105,20.3827,21.2165,5672860.4713125,0
+USB.US,D,20041004,000000,21.1648,21.2479,20.9142,20.9494,6224828.1655853,0
+USB.US,D,20041005,000000,20.9641,21.1941,20.9641,21.0786,3812535.2401416,0
+USB.US,D,20041006,000000,21.1305,21.2948,21.0953,21.286,3847161.2588326,0
+USB.US,D,20041007,000000,21.1814,21.3105,21.1363,21.1882,3731830.4291899,0
+USB.US,D,20041008,000000,21.1941,21.4133,21.1882,21.3262,4608397.2523226,0
+USB.US,D,20041011,000000,21.3262,21.429,21.3262,21.3614,2027668.1438335,0
+USB.US,D,20041012,000000,21.2744,21.2744,21.0365,21.1432,6081483.0486969,0
+USB.US,D,20041013,000000,21.0953,21.1736,20.9787,21.0854,5725149.4480462,0
+USB.US,D,20041014,000000,21.0854,21.1648,20.8251,20.8329,5006676.6744882,0
+USB.US,D,20041015,000000,20.9494,21.3986,20.8917,21.286,6173088.889287,0
+USB.US,D,20041018,000000,21.3037,21.429,21.1119,21.3419,4965151.8131579,0
+USB.US,D,20041019,000000,21.3419,21.3487,20.5863,20.6245,6891420.6616181,0
+USB.US,D,20041020,000000,20.6313,20.6656,20.2388,20.3474,7858210.900268,0
+USB.US,D,20041021,000000,20.3474,20.508,20.1889,20.2947,7721228.2083078,0
+USB.US,D,20041022,000000,20.3474,20.4346,20.1801,20.1958,4525346.5079141,0
+USB.US,D,20041025,000000,20.1498,20.1801,19.9491,20.1165,5057172.4834447,0
+USB.US,D,20041026,000000,20.1165,20.508,20.1165,20.508,4704692.91633,0
+USB.US,D,20041027,000000,20.4101,20.5207,20.3416,20.3769,7723982.840973,0
+USB.US,D,20041028,000000,20.3348,20.5794,20.2252,20.5794,4903344.2318586,0
+USB.US,D,20041029,000000,20.5794,20.7537,20.5794,20.738,6253515.784777,0
+USB.US,D,20041101,000000,20.8251,20.8681,20.695,20.7958,4829536.2200502,0
+USB.US,D,20041102,000000,20.6567,20.9847,20.6567,20.738,4867199.8956082,0
+USB.US,D,20041103,000000,20.92,21.0365,20.8603,21.0287,5552975.7107393,0
+USB.US,D,20041104,000000,20.9729,21.5797,20.8759,21.5444,7662176.2814217,0
+USB.US,D,20041105,000000,21.4945,21.7099,21.4633,21.5797,8686492.9771621,0
+USB.US,D,20041108,000000,21.2019,21.5934,21.2019,21.4945,6556467.1383113,0
+USB.US,D,20041109,000000,21.4545,21.6316,21.4466,21.5376,4557352.7646786,0
+USB.US,D,20041110,000000,21.6599,21.746,21.5855,21.6717,5932769.6677052,0
+USB.US,D,20041111,000000,21.7099,21.8919,21.7039,21.841,6065344.5387019,0
+USB.US,D,20041112,000000,21.841,22.0964,21.746,22.0964,6764920.0826075,0
+USB.US,D,20041115,000000,21.8919,22.1082,21.8332,21.9927,5318313.9079509,0
+USB.US,D,20041116,000000,21.8576,21.9251,21.6951,21.7862,5901038.2611583,0
+USB.US,D,20041117,000000,21.7813,22.0094,21.746,21.7686,5598363.8013377,0
+USB.US,D,20041118,000000,21.8185,21.8576,21.4945,21.5444,6994336.2310549,0
+USB.US,D,20041119,000000,21.6863,21.7039,21.3771,21.4545,6164809.6650711,0
+USB.US,D,20041122,000000,21.4545,21.6071,21.2606,21.5709,5671755.9617016,0
+USB.US,D,20041123,000000,21.5855,21.7608,21.5072,21.7412,6069486.7051799,0
+USB.US,D,20041124,000000,21.7608,21.8332,21.6452,21.6717,4626333.0170869,0
+USB.US,D,20041126,000000,21.7265,21.7686,21.6169,21.7039,1428805.280631,0
+USB.US,D,20041129,000000,21.7039,21.7764,21.5855,21.6071,5469932.118567,0
+USB.US,D,20041130,000000,21.6238,21.6238,21.4466,21.4779,5448406.953004,0
+USB.US,D,20041201,000000,21.4387,21.884,21.4339,21.8576,5498623.8247508,0
+USB.US,D,20041202,000000,21.7813,21.8919,21.7764,21.8498,3758591.0316135,0
+USB.US,D,20041203,000000,21.8185,21.8185,21.4221,21.5072,7605064.6540278,0
+USB.US,D,20041206,000000,21.5503,21.565,21.4221,21.4994,5962015.1613164,0
+USB.US,D,20041207,000000,21.4994,21.565,21.3037,21.3037,6422238.0572682,0
+USB.US,D,20041208,000000,21.3693,21.5288,21.3105,21.3771,5883518.3478385,0
+USB.US,D,20041209,000000,21.3771,21.3771,21.2538,21.3105,9801999.662048,0
+USB.US,D,20041210,000000,21.4945,21.6951,21.2165,21.3105,6569294.1629696,0
+USB.US,D,20041213,000000,21.3555,21.3986,21.2538,21.3849,7882077.9122957,0
+USB.US,D,20041214,000000,21.3849,21.5797,21.3555,21.5288,6023957.6133545,0
+USB.US,D,20041215,000000,21.4945,21.6951,21.4545,21.6951,5949184.049666,0
+USB.US,D,20041216,000000,21.6599,21.9497,21.5797,21.9497,11923614.471188,0
+USB.US,D,20041217,000000,21.7099,21.8724,21.6452,21.6717,12391424.867946,0
+USB.US,D,20041220,000000,21.6717,21.884,21.5797,21.6512,5642510.4680903,0
+USB.US,D,20041221,000000,21.746,22.4508,21.6599,22.3832,10932544.43431,0
+USB.US,D,20041222,000000,22.4722,22.944,22.4341,22.8461,13250196.927541,0
+USB.US,D,20041223,000000,22.8002,22.8765,22.7238,22.811,5750254.8186754,0
+USB.US,D,20041227,000000,22.8002,22.8627,22.6299,22.6651,5093034.8172413,0
+USB.US,D,20041228,000000,22.7082,22.9127,22.7082,22.8549,6196953.8578186,0
+USB.US,D,20041229,000000,22.6465,22.7453,22.5124,22.5878,5173881.651168,0
+USB.US,D,20041230,000000,22.6181,22.6817,22.5721,22.579,3416050.0075012,0
+USB.US,D,20041231,000000,22.579,22.806,22.579,22.7022,3830333.0689232,0
+USB.US,D,20050103,000000,22.6181,22.7082,22.3558,22.5065,7414547.474496,0
+USB.US,D,20050104,000000,22.5065,22.7316,22.3558,22.3979,6282625.3859014,0
+USB.US,D,20050105,000000,22.4341,22.6465,22.4175,22.5124,7868009.4637915,0
+USB.US,D,20050106,000000,22.4938,22.6377,22.3754,22.4664,5798538.5431661,0
+USB.US,D,20050107,000000,22.3274,22.4722,22.0427,22.072,7329153.861875,0
+USB.US,D,20050110,000000,21.978,22.1747,21.8724,22.0094,5473654.3466083,0
+USB.US,D,20050111,000000,21.8724,22.1366,21.8029,21.8576,6129491.9229698,0
+USB.US,D,20050112,000000,21.8576,22.0269,21.6452,22.0006,7682871.7875914,0
+USB.US,D,20050113,000000,21.9251,22.0964,21.746,21.8185,6642409.4296198,0
+USB.US,D,20050114,000000,21.9105,21.9732,21.753,21.884,6098179.4331117,0
+USB.US,D,20050118,000000,22.0338,22.5427,21.978,22.4938,8672973.2073454,0
+USB.US,D,20050119,000000,22.4722,22.4879,22.1513,22.1513,6424578.8819848,0
+USB.US,D,20050120,000000,22.1229,22.1669,21.8263,21.978,5724042.8949392,0
+USB.US,D,20050121,000000,21.978,22.0006,21.6795,21.7177,8181162.9713177,0
+USB.US,D,20050124,000000,21.7265,21.9339,21.6717,21.746,5198574.2355967,0
+USB.US,D,20050125,000000,21.7686,21.9418,21.746,21.8919,7722050.7154649,0
+USB.US,D,20050126,000000,21.8576,21.9653,21.794,21.8987,8978275.6030765,0
+USB.US,D,20050127,000000,21.9653,22.1816,21.841,21.9732,5773568.0432755,0
+USB.US,D,20050128,000000,21.8987,22.0006,21.4994,21.6012,7175055.8688113,0
+USB.US,D,20050131,000000,21.746,21.8772,21.6012,21.7813,5570086.9248506,0
+USB.US,D,20050201,000000,21.8029,22.1454,21.7764,22.0563,7096425.2063427,0
+USB.US,D,20050202,000000,22.0338,22.2599,21.9732,22.2031,5741695.6355018,0
+USB.US,D,20050203,000000,22.1082,22.1513,21.9497,22.0427,5512006.6803327,0
+USB.US,D,20050204,000000,22.0006,22.1454,21.9497,22.0808,4588673.428521,0
+USB.US,D,20050207,000000,22.0221,22.3979,22.0006,22.3196,4467960.0303026,0
+USB.US,D,20050208,000000,22.2883,22.3422,22.072,22.1963,5294593.0058904,0
+USB.US,D,20050209,000000,22.2315,22.2472,21.8576,21.8919,4658616.1675652,0
+USB.US,D,20050210,000000,21.9653,22.0006,21.7764,21.8332,8905430.077904,0
+USB.US,D,20050211,000000,21.8772,22.1513,21.7862,21.9653,5836888.8333943,0
+USB.US,D,20050214,000000,21.9732,22.0221,21.8645,21.9105,3807844.3949762,0
+USB.US,D,20050215,000000,21.8185,22.0094,21.8185,21.9251,4249438.7810052,0
+USB.US,D,20050216,000000,21.8332,21.884,21.6599,21.7099,6108523.6100784,0
+USB.US,D,20050217,000000,21.7343,21.746,21.4994,21.5376,6512042.5560969,0
+USB.US,D,20050218,000000,21.5855,21.5855,21.2812,21.3184,6742154.5149468,0
+USB.US,D,20050222,000000,21.2606,21.3986,21.0953,21.1226,5897451.9256038,0
+USB.US,D,20050223,000000,21.6012,21.7412,21.2744,21.5142,7882077.9122957,0
+USB.US,D,20050224,000000,21.565,21.7099,21.4387,21.6012,5821993.790741,0
+USB.US,D,20050225,000000,21.6599,22.0269,21.5503,21.6384,5644301.5923716,0
+USB.US,D,20050228,000000,21.6512,21.7039,21.5142,21.565,6740360.3254216,0
+USB.US,D,20050301,000000,21.6599,21.7412,21.6316,21.6668,5978158.7800516,0
+USB.US,D,20050302,000000,21.4857,21.753,21.4036,21.5572,5904354.8552351,0
+USB.US,D,20050303,000000,21.6599,21.746,21.3184,21.3487,6888662.9637088,0
+USB.US,D,20050304,000000,21.3487,21.8185,21.3487,21.4945,6875284.195119,0
+USB.US,D,20050307,000000,21.4945,21.7039,21.4545,21.5934,5406610.3067002,0
+USB.US,D,20050308,000000,21.3849,21.6384,21.3849,21.6071,7526987.7789867,0
+USB.US,D,20050309,000000,21.6071,21.6668,21.3693,21.3849,5966982.9001955,0
+USB.US,D,20050310,000000,21.3849,21.5503,21.3262,21.4545,5108348.7765833,0
+USB.US,D,20050311,000000,21.4701,21.5797,21.3321,21.429,4626466.8660777,0
+USB.US,D,20050314,000000,21.4945,21.6384,21.3986,21.6169,5203951.6954323,0
+USB.US,D,20050315,000000,21.7343,21.8332,21.4701,21.4945,4820302.6831824,0
+USB.US,D,20050316,000000,21.3555,21.4701,21.1814,21.2948,5702799.7318301,0
+USB.US,D,20050317,000000,21.2479,21.2812,21.0953,21.1814,4463540.9701108,0
+USB.US,D,20050318,000000,21.0218,21.2744,20.92,21.2333,11454154.973124,0
+USB.US,D,20050321,000000,21.15,21.1882,20.8466,21.0287,4491413.2343815,0
+USB.US,D,20050322,000000,20.9142,21.1226,20.5794,20.5863,7750746.5086408,0
+USB.US,D,20050323,000000,20.6157,20.7615,20.5471,20.6088,7253829.576003,0
+USB.US,D,20050324,000000,20.6088,20.8417,20.5001,20.5159,5791642.7657708,0
+USB.US,D,20050328,000000,20.695,20.8104,20.5941,20.6245,5524556.8112772,0
+USB.US,D,20050329,000000,20.4806,20.8417,20.4404,20.5275,7508496.1832987,0
+USB.US,D,20050330,000000,20.5159,20.8192,20.4179,20.7537,6237235.2518069,0
+USB.US,D,20050331,000000,20.7321,21.0218,20.688,20.8917,8273731.2985437,0
+USB.US,D,20050401,000000,20.9847,21.0854,20.5941,20.6567,6938327.0697761,0
+USB.US,D,20050404,000000,20.688,20.782,20.3769,20.6656,6480727.0009947,0
+USB.US,D,20050405,000000,20.695,20.8681,20.5275,20.7096,4455268.898131,0
+USB.US,D,20050406,000000,20.8192,21.0218,20.7752,20.9572,4228059.7254094,0
+USB.US,D,20050407,000000,20.8192,21.014,20.7321,20.8917,3972838.308938,0
+USB.US,D,20050408,000000,20.8995,20.9494,20.5471,20.5716,4119344.7142041,0
+USB.US,D,20050411,000000,20.6567,20.6783,20.508,20.5941,4628680.9940397,0
+USB.US,D,20050412,000000,20.5471,21.014,20.4806,20.9259,4532522.2442671,0
+USB.US,D,20050413,000000,20.9328,21.057,20.6656,20.7321,7584649.106816,0
+USB.US,D,20050414,000000,20.7321,20.7321,20.3474,20.3474,7720810.3133671,0
+USB.US,D,20050415,000000,20.3769,20.5471,20.232,20.2751,7620236.5903949,0
+USB.US,D,20050418,000000,20.4258,20.5941,20.3025,20.4923,4873684.9302988,0
+USB.US,D,20050419,000000,20.7693,20.8417,20.2388,20.2388,7231481.903283,0
+USB.US,D,20050420,000000,20.1076,20.1244,19.6506,19.6869,16387439.487249,0
+USB.US,D,20050421,000000,19.7514,19.8268,19.4255,19.772,12516138.409667,0
+USB.US,D,20050422,000000,19.772,19.8268,19.5489,19.7191,9804899.3829322,0
+USB.US,D,20050425,000000,19.8053,20.0862,19.7514,20.0275,8622901.4238177,0
+USB.US,D,20050426,000000,20.0333,20.1713,19.9638,19.9922,7482700.1110071,0
+USB.US,D,20050427,000000,19.9922,20.2868,19.8758,20.2252,8264210.6504821,0
+USB.US,D,20050428,000000,20.1889,20.2594,19.9169,19.9169,6421818.1188315,0
+USB.US,D,20050429,000000,19.9716,20.2751,19.8483,20.2252,8549507.2199578,0
+USB.US,D,20050502,000000,20.3474,20.6401,20.3093,20.6401,5279963.6177226,0
+USB.US,D,20050503,000000,20.646,20.8251,20.4874,20.602,6128386.3916108,0
+USB.US,D,20050504,000000,20.8417,21.0287,20.508,21.0061,7974651.3482617,0
+USB.US,D,20050505,000000,20.9983,21.057,20.6656,20.8417,5071095.8437297,0
+USB.US,D,20050506,000000,20.9259,20.9259,20.5794,20.602,4190809.8577999,0
+USB.US,D,20050509,000000,20.602,20.7752,20.602,20.7321,4581636.6498988,0
+USB.US,D,20050510,000000,20.5863,20.6656,20.4346,20.5794,3786319.2294133,0
+USB.US,D,20050511,000000,20.6088,20.7243,20.4258,20.7096,3906066.0540036,0
+USB.US,D,20050512,000000,20.8417,20.8995,20.5275,20.5413,3644780.5630265,0
+USB.US,D,20050513,000000,20.4043,20.7752,20.2751,20.4923,5581122.8252277,0
+USB.US,D,20050516,000000,20.5863,20.9494,20.5471,20.9063,5161875.0901706,0
+USB.US,D,20050517,000000,20.8026,21.0717,20.7468,21.0287,4478442.1432522,0
+USB.US,D,20050518,000000,21.1305,21.6717,21.1305,21.5709,7552500.8270765,0
+USB.US,D,20050519,000000,21.6012,21.6012,21.2812,21.5572,5431850.5480683,0
+USB.US,D,20050520,000000,21.6012,21.6071,21.3771,21.565,4962114.1562909,0
+USB.US,D,20050523,000000,21.2087,21.5503,21.2087,21.4633,4024153.5598076,0
+USB.US,D,20050524,000000,21.4701,21.4857,21.2253,21.286,3847714.024512,0
+USB.US,D,20050525,000000,21.1736,21.3184,21.1226,21.2675,3569458.3206505,0
+USB.US,D,20050526,000000,21.3771,21.3849,21.2744,21.3487,2413529.2405493,0
+USB.US,D,20050527,000000,21.3105,21.4545,21.2948,21.4036,2965625.6750728,0
+USB.US,D,20050531,000000,21.3918,21.3918,21.2479,21.2606,3704237.102129,0
+USB.US,D,20050601,000000,21.2019,21.5709,21.1568,21.4339,4688410.3398639,0
+USB.US,D,20050602,000000,21.286,21.4339,21.0717,21.3487,4048574.3592626,0
+USB.US,D,20050603,000000,21.2253,21.4036,21.1736,21.2165,5274175.4151824,0
+USB.US,D,20050606,000000,21.2411,21.3262,21.15,21.2744,2998183.6757688,0
+USB.US,D,20050607,000000,21.3105,21.4545,21.0218,21.0444,5972775.1897278,0
+USB.US,D,20050608,000000,21.0512,21.2606,21.0444,21.1363,4958666.7784674,0
+USB.US,D,20050609,000000,21.1119,21.2479,21.0287,21.2019,4878790.6051608,0
+USB.US,D,20050610,000000,21.1882,21.2675,20.9847,21.0953,5240647.7756142,0
+USB.US,D,20050613,000000,21.057,21.2411,21.0218,21.1882,3176421.4875817,0
+USB.US,D,20050614,000000,21.15,21.3262,21.1031,21.1814,3232572.6718356,0
+USB.US,D,20050615,000000,21.2019,21.3986,21.1882,21.3693,4606195.3853368,0
+USB.US,D,20050616,000000,21.3693,21.4387,21.2606,21.3986,2866301.5499304,0
+USB.US,D,20050617,000000,21.6795,21.6795,21.2411,21.3986,10329268.641404,0
+USB.US,D,20050620,000000,21.2253,21.3487,21.1119,21.2538,4571011.4922262,0
+USB.US,D,20050621,000000,21.2253,21.2812,21.1226,21.1882,4286822.4976055,0
+USB.US,D,20050622,000000,21.4036,21.4945,21.286,21.3037,3775562.2662459,0
+USB.US,D,20050623,000000,21.2165,21.2606,20.9494,20.9494,5628854.8057867,0
+USB.US,D,20050624,000000,20.5275,21.2019,20.5275,21.1226,6111008.501266,0
+USB.US,D,20050627,000000,21.1305,21.3037,21.1305,21.2411,4918940.1936545,0
+USB.US,D,20050628,000000,21.057,21.2411,21.057,21.2019,4764704.264608,0
+USB.US,D,20050629,000000,21.3037,21.4633,21.2675,21.286,5767360.9240467,0
+USB.US,D,20050630,000000,21.4545,21.5444,21.1305,21.1648,8534882.9405302,0
+USB.US,D,20050701,000000,21.2744,21.3918,20.9494,21.057,6469140.3784341,0
+USB.US,D,20050705,000000,20.9259,21.2812,20.9142,21.1941,4558595.2102724,0
+USB.US,D,20050706,000000,21.2087,21.2165,20.9142,20.9494,4205565.9427223,0
+USB.US,D,20050707,000000,20.7096,21.2019,20.1302,21.0061,5942840.0162023,0
+USB.US,D,20050708,000000,20.9895,21.2744,20.9142,21.2165,3871164.1633469,0
+USB.US,D,20050711,000000,21.3105,21.429,21.1648,21.3986,5470068.0110538,0
+USB.US,D,20050712,000000,21.3614,21.6012,21.2606,21.4994,5031781.0233694,0
+USB.US,D,20050713,000000,21.4133,21.7343,21.4133,21.6012,5175668.6884571,0
+USB.US,D,20050714,000000,21.6668,21.753,21.6169,21.6951,7207753.8489863,0
+USB.US,D,20050715,000000,21.746,22.4047,21.746,22.211,12105580.64153,0
+USB.US,D,20050718,000000,22.0221,22.0269,21.8107,21.841,7746330.513693,0
+USB.US,D,20050719,000000,21.8919,22.1669,21.8919,22.0221,5893590.7398317,0
+USB.US,D,20050720,000000,22.0269,22.1669,21.7764,22.0221,4589500.0226702,0
+USB.US,D,20050721,000000,22.0221,22.1963,21.9339,21.9868,4632679.0940467,0
+USB.US,D,20050722,000000,21.9868,22.1816,21.884,22.1747,2989906.495049,0
+USB.US,D,20050725,000000,22.1963,22.2031,21.9653,22.0427,5286171.7586995,0
+USB.US,D,20050726,000000,22.0427,22.1747,21.9732,21.9868,6300560.1289178,0
+USB.US,D,20050727,000000,22.0505,22.0505,21.8724,21.9653,4617091.306235,0
+USB.US,D,20050728,000000,22.0221,22.0808,21.8919,21.978,4120590.225042,0
+USB.US,D,20050729,000000,21.9868,22.0269,21.7686,21.7862,4013262.7476494,0
+USB.US,D,20050801,000000,21.8919,21.8919,21.6599,21.6717,4641508.018698,0
+USB.US,D,20050802,000000,21.7764,21.841,21.6951,21.753,4523138.5104402,0
+USB.US,D,20050803,000000,21.6951,21.7862,21.6717,21.7764,2946036.7220101,0
+USB.US,D,20050804,000000,21.6384,21.6717,21.4779,21.5855,4092994.854485,0
+USB.US,D,20050805,000000,21.5288,21.565,21.429,21.4945,4164320.0186019,0
+USB.US,D,20050808,000000,21.6384,21.6384,21.4701,21.5503,3316033.1372005,0
+USB.US,D,20050809,000000,21.5444,22.0221,21.5444,21.7813,4856167.0604751,0
+USB.US,D,20050810,000000,21.753,22.0505,21.753,21.8263,8309741.7858034,0
+USB.US,D,20050811,000000,21.8263,21.8987,21.6071,21.7813,5215120.4230522,0
+USB.US,D,20050812,000000,21.746,21.978,21.7177,21.9027,4776979.5453348,0
+USB.US,D,20050815,000000,21.8263,22.0886,21.6863,22.0221,3831293.5120631,0
+USB.US,D,20050816,000000,21.978,22.0427,21.7343,21.7412,4327798.6802483,0
+USB.US,D,20050817,000000,21.746,21.8332,21.6169,21.6316,4185704.182938,0
+USB.US,D,20050818,000000,21.6238,21.6795,21.4701,21.6316,3781909.3649538,0
+USB.US,D,20050819,000000,21.746,21.7608,21.6238,21.6717,3447502.4768383,0
+USB.US,D,20050822,000000,21.7412,21.9163,21.6452,21.7862,3216017.2886478,0
+USB.US,D,20050823,000000,21.8107,21.8107,21.4945,21.5503,3476202.3570062,0
+USB.US,D,20050824,000000,21.5572,21.6452,21.2538,21.2675,3901517.2318132,0
+USB.US,D,20050825,000000,21.3614,21.4466,21.2538,21.3321,2986043.2657807,0
+USB.US,D,20050826,000000,21.2538,21.3105,21.0365,21.1031,5275690.6674978,0
+USB.US,D,20050829,000000,21.0717,21.2744,21.057,21.1882,4345868.2940035,0
+USB.US,D,20050830,000000,21.1119,21.1187,20.8417,21.0061,5064615.9177792,0
+USB.US,D,20050831,000000,21.0953,21.1814,20.8917,21.1814,5318591.8234127,0
+USB.US,D,20050901,000000,21.1941,21.6599,21.0629,21.6599,8436520.2802758,0
+USB.US,D,20050902,000000,21.6599,21.7412,21.4994,21.565,6085624.193427,0
+USB.US,D,20050906,000000,21.746,21.8029,21.5934,21.7265,5205879.7339483,0
+USB.US,D,20050907,000000,21.7265,21.7343,21.4036,21.6384,5020470.2727746,0
+USB.US,D,20050908,000000,21.4545,21.5709,21.3614,21.429,3928141.9417501,0
+USB.US,D,20050909,000000,21.4701,21.7039,21.4387,21.6599,3253954.7926755,0
+USB.US,D,20050912,000000,21.6599,21.6951,21.4779,21.6071,4664274.6081068,0
+USB.US,D,20050913,000000,21.4221,21.6512,21.4036,21.5288,5561255.9567032,0
+USB.US,D,20050914,000000,21.5072,21.5444,21.3986,21.4779,4628953.8007614,0
+USB.US,D,20050915,000000,21.4545,21.5572,21.3105,21.4633,6604883.6900446,0
+USB.US,D,20050916,000000,21.4633,21.746,21.4633,21.7099,13230882.824696,0
+USB.US,D,20050919,000000,21.4545,21.6452,21.2948,21.3849,6318492.8284381,0
+USB.US,D,20050920,000000,21.4545,21.6512,21.1568,21.2812,11458295.096107,0
+USB.US,D,20050921,000000,21.3037,21.3184,20.8917,20.9142,7266243.8144607,0
+USB.US,D,20050922,000000,20.8466,21.0512,20.6714,20.9787,6783539.3967981,0
+USB.US,D,20050923,000000,21.0444,21.1736,20.8603,21.0854,4079615.0641472,0
+USB.US,D,20050926,000000,21.2411,21.2411,20.8995,20.92,6280417.3884275,0
+USB.US,D,20050927,000000,20.9847,21.0629,20.8417,20.9063,3822607.6321348,0
+USB.US,D,20050928,000000,20.7321,20.9494,20.4179,20.5159,6752358.7124347,0
+USB.US,D,20050929,000000,20.4179,20.5863,20.2535,20.5344,7039584.3421745,0
+USB.US,D,20050930,000000,20.5413,20.5471,20.2388,20.3572,6019817.4903725,0
+USB.US,D,20051003,000000,20.3572,20.37,20.1557,20.2026,6084381.7478332,0
+USB.US,D,20051004,000000,20.2799,20.3416,19.9423,19.9834,5461651.8726031,0
+USB.US,D,20051005,000000,19.909,20.2682,19.909,20.0793,7397997.2000484,0
+USB.US,D,20051006,000000,20.1165,20.3025,20.0577,20.1958,6158465.6316074,0
+USB.US,D,20051007,000000,20.2947,20.3416,20.1889,20.2104,4701794.2171937,0
+USB.US,D,20051010,000000,20.232,20.2594,19.9922,20.0411,3847989.8964777,0
+USB.US,D,20051011,000000,20.0137,20.2594,19.999,20.0411,5700592.7561043,0
+USB.US,D,20051012,000000,20.0411,20.2799,19.9922,20.1165,5890281.297991,0
+USB.US,D,20051013,000000,19.9335,20.4708,19.9335,20.3416,6602821.8025378,0
+USB.US,D,20051014,000000,20.3827,20.4708,20.2026,20.2682,5839101.9396083,0
+USB.US,D,20051017,000000,20.2751,20.2799,19.8053,20.0577,8503429.4494451,0
+USB.US,D,20051018,000000,20.2947,20.3632,20.0137,20.0206,6898732.290458,0
+USB.US,D,20051019,000000,20.1165,20.8329,20.0411,20.8192,6409404.9021218,0
+USB.US,D,20051020,000000,20.7321,20.9729,20.4473,20.5638,5929598.1618473,0
+USB.US,D,20051021,000000,20.8026,21.0218,20.6567,20.9729,7000821.2657456,0
+USB.US,D,20051024,000000,21.0218,21.1305,20.8251,21.0629,5040749.9274997,0
+USB.US,D,20051025,000000,20.9494,21.0786,20.8917,21.0061,5939666.4668483,0
+USB.US,D,20051026,000000,21.014,21.3105,20.9847,21.1648,6302074.3594852,0
+USB.US,D,20051027,000000,21.0061,21.2606,20.9328,20.9328,5798952.3511146,0
+USB.US,D,20051028,000000,21.0953,21.4701,21.0365,21.4339,5997333.9251657,0
+USB.US,D,20051031,000000,21.4466,21.6169,21.4339,21.4387,7263348.1805687,0
+USB.US,D,20051101,000000,21.3487,21.4466,21.1226,21.2812,6687937.4996971,0
+USB.US,D,20051102,000000,21.2019,21.4545,21.1305,21.1305,6693178.0452979,0
+USB.US,D,20051103,000000,21.2675,21.3105,20.7615,20.8759,10134340.575664,0
+USB.US,D,20051104,000000,20.9494,20.9494,20.688,20.7958,8534191.2171197,0
+USB.US,D,20051107,000000,20.9416,21.2411,20.9142,21.0854,6322904.7363937,0
+USB.US,D,20051108,000000,21.0854,21.5288,20.9983,21.1648,5052755.4667489,0
+USB.US,D,20051109,000000,21.1648,21.521,21.1432,21.4779,6427477.581121,0
+USB.US,D,20051110,000000,21.4994,21.8919,21.4545,21.884,7477590.349153,0
+USB.US,D,20051111,000000,21.746,22.0563,21.7412,22.0152,4582328.3733092,0
+USB.US,D,20051114,000000,21.8724,21.9163,21.7412,21.7813,4973153.1219122,0
+USB.US,D,20051115,000000,21.8332,21.9251,21.6169,21.7412,5028057.7735802,0
+USB.US,D,20051116,000000,21.8576,21.8576,21.4779,21.5709,3592223.8883112,0
+USB.US,D,20051117,000000,21.5444,21.7686,21.4466,21.7265,3801912.125965,0
+USB.US,D,20051118,000000,22.072,22.0808,21.6512,21.746,6802163.8197289,0
+USB.US,D,20051121,000000,21.7764,22.0152,21.746,21.9653,7885528.3553632,0
+USB.US,D,20051122,000000,21.8919,22.3196,21.746,22.1894,8301465.6268316,0
+USB.US,D,20051123,000000,22.1082,22.3979,22.0505,22.1816,4176184.5566242,0
+USB.US,D,20051125,000000,22.3274,22.3626,22.0338,22.2667,1693539.1711798,0
+USB.US,D,20051128,000000,22.3891,22.4664,22.1816,22.3118,4227644.8957128,0
+USB.US,D,20051129,000000,22.4429,22.4997,22.3274,22.3891,5355014.0751249,0
+USB.US,D,20051130,000000,22.3626,22.4175,21.8724,21.9497,6209510.1192512,0
+USB.US,D,20051201,000000,22.1366,22.1366,21.884,21.9732,4783460.4930335,0
+USB.US,D,20051202,000000,21.9027,22.1571,21.8107,22.0964,3681196.6842506,0
+USB.US,D,20051205,000000,22.0964,22.3118,22.0152,22.2599,5431166.9986422,0
+USB.US,D,20051206,000000,22.2599,22.3274,22.116,22.1366,13450096.819151,0
+USB.US,D,20051207,000000,22.0152,22.072,21.6599,21.8029,6801335.1820836,0
+USB.US,D,20051208,000000,21.7686,21.9027,21.5797,21.7265,6012786.8422386,0
+USB.US,D,20051209,000000,21.7343,21.9251,21.5572,21.8498,5006538.7385053,0
+USB.US,D,20051212,000000,21.8498,21.8919,21.5709,21.6863,3297545.6285046,0
+USB.US,D,20051213,000000,21.9497,22.3979,21.8498,22.1513,9022827.9037936,0
+USB.US,D,20051214,000000,22.0886,22.3274,22.0505,22.2256,5486210.6080411,0
+USB.US,D,20051215,000000,22.2961,22.3695,22.0964,22.3118,5171396.7599804,0
+USB.US,D,20051216,000000,22.4341,22.5065,22.2961,22.4125,8145161.6797902,0
+USB.US,D,20051219,000000,22.1816,22.3274,22.0094,22.0221,6342358.8187177,0
+USB.US,D,20051220,000000,21.9927,22.1014,21.841,22.0505,4140035.1116337,0
+USB.US,D,20051221,000000,21.746,22.3891,21.746,22.1454,4538591.4275131,0
+USB.US,D,20051222,000000,22.211,22.4047,22.1014,22.3891,6487764.8013648,0
+USB.US,D,20051223,000000,22.6239,22.6239,22.3695,22.3979,3726176.0756405,0
+USB.US,D,20051227,000000,22.4429,22.5721,22.3626,22.3832,4343662.3400257,0
+USB.US,D,20051228,000000,22.1513,22.2883,21.8987,21.978,4671578.0629624,0
+USB.US,D,20051229,000000,22.0006,22.0964,21.8107,21.841,3434813.3881628,0
+USB.US,D,20051230,000000,21.7608,21.8263,21.565,21.6668,4253580.9474833,0
+USB.US,D,20060103,000000,21.7813,21.9868,21.5444,21.9497,13018570.738123,0
+USB.US,D,20060104,000000,21.978,22.2472,21.9497,22.0269,7761370.6445653,0
+USB.US,D,20060105,000000,21.9868,22.254,21.978,22.1366,6371878.1407985,0
+USB.US,D,20060106,000000,22.2883,22.3626,22.0221,22.3118,5969191.9194174,0
+USB.US,D,20060109,000000,22.2667,22.4341,22.1894,22.3196,5218987.7393125,0
+USB.US,D,20060110,000000,22.254,22.2667,22.0269,22.2178,4783189.7298079,0
+USB.US,D,20060111,000000,22.2031,22.2472,22.0006,22.1229,5228098.6664177,0
+USB.US,D,20060112,000000,22.1229,22.1229,21.9251,22.0269,6379475.8590843,0
+USB.US,D,20060113,000000,22.1454,22.2256,22.0006,22.1747,4526592.018752,0
+USB.US,D,20060117,000000,21.746,22.1082,21.6951,21.7686,7857246.370136,0
+USB.US,D,20060118,000000,21.7686,21.8919,21.5288,21.6951,6378640.0692029,0
+USB.US,D,20060119,000000,21.7265,21.753,21.4545,21.4857,14637614.261077,0
+USB.US,D,20060120,000000,21.4545,21.4633,21.0287,21.0444,14357976.132142,0
+USB.US,D,20060123,000000,21.0953,21.2087,21.014,21.1363,7809650.2820637,0
+USB.US,D,20060124,000000,21.2538,21.3419,21.0629,21.15,7638863.0568216,0
+USB.US,D,20060125,000000,21.1648,21.2333,21.0953,21.1432,6280830.1746281,0
+USB.US,D,20060126,000000,21.5572,21.794,21.2948,21.4633,7814067.2987595,0
+USB.US,D,20060127,000000,21.4779,21.6668,21.3849,21.5797,5821854.8330102,0
+USB.US,D,20060130,000000,21.565,21.6071,21.3849,21.521,6067275.6424619,0
+USB.US,D,20060131,000000,21.5072,21.7265,21.4387,21.6795,8097705.5711968,0
+USB.US,D,20060201,000000,21.6169,21.6863,21.4945,21.6238,7398959.6866844,0
+USB.US,D,20060202,000000,21.6012,21.6012,21.286,21.3986,5186018.995912,0
+USB.US,D,20060203,000000,21.2087,21.4779,21.1363,21.2411,6558672.070541,0
+USB.US,D,20060206,000000,21.2411,21.3693,21.2165,21.3184,4549216.5851857,0
+USB.US,D,20060207,000000,21.2165,21.3487,21.1648,21.2744,6470660.7394897,0
+USB.US,D,20060208,000000,21.2253,21.4945,21.2019,21.4339,4423953.3430288,0
+USB.US,D,20060209,000000,21.4339,21.6452,21.3487,21.4701,4803330.426802,0
+USB.US,D,20060210,000000,21.3487,21.746,21.3105,21.7177,6187161.4247832,0
+USB.US,D,20060213,000000,21.6512,21.7343,21.6071,21.7039,4099757.8046373,0
+USB.US,D,20060214,000000,21.7265,22.0505,21.6599,21.8772,7550571.7668124,0
+USB.US,D,20060215,000000,21.7862,22.0808,21.7608,21.978,5932905.5601919,0
+USB.US,D,20060216,000000,21.8772,22.0964,21.8498,22.072,7699286.1695522,0
+USB.US,D,20060217,000000,21.9732,22.1307,21.9732,22.0886,5603608.4339306,0
+USB.US,D,20060221,000000,22.0886,22.1454,21.8724,21.9027,5314172.7632209,0
+USB.US,D,20060222,000000,21.9251,22.4576,21.9105,22.3196,8701398.2372955,0
+USB.US,D,20060223,000000,22.349,22.4722,22.1513,22.4125,5969882.6210797,0
+USB.US,D,20060224,000000,22.3891,22.4722,22.3754,22.4175,3941242.7948781,0
+USB.US,D,20060227,000000,22.3891,22.6651,22.3891,22.5584,7014336.9485702,0
+USB.US,D,20060228,000000,22.4508,22.5065,22.2883,22.4047,6019266.7681891,0
+USB.US,D,20060301,000000,22.3979,22.6239,22.3695,22.5065,4922383.484486,0
+USB.US,D,20060302,000000,22.3695,22.4047,22.1082,22.254,4972875.2064504,0
+USB.US,D,20060303,000000,22.1229,22.3422,22.0221,22.0338,5504970.9234585,0
+USB.US,D,20060306,000000,22.0808,22.1014,21.8919,21.9868,5368529.7579495,0
+USB.US,D,20060307,000000,21.9868,22.1669,21.9105,22.1014,4481475.7131272,0
+USB.US,D,20060308,000000,22.0152,22.2178,21.9653,22.1513,5844889.1204004,0
+USB.US,D,20060309,000000,22.2178,22.2961,22.0505,22.0651,4671165.2767618,0
+USB.US,D,20060310,000000,22.0651,22.254,22.0505,22.2384,3176698.3812954,0
+USB.US,D,20060313,000000,22.2384,22.3422,22.0505,22.0808,5738527.194888,0
+USB.US,D,20060314,000000,22.0427,22.3832,22.0338,22.3695,6886454.966235,0
+USB.US,D,20060315,000000,22.3196,22.579,22.254,22.4879,7139328.4057535,0
+USB.US,D,20060316,000000,22.5124,22.6886,22.5124,22.5349,5440133.8592763,0
+USB.US,D,20060317,000000,22.6651,22.6954,22.4997,22.5878,9871946.4880842,0
+USB.US,D,20060320,000000,22.5878,22.6523,22.4938,22.5271,5360808.4081532,0
+USB.US,D,20060321,000000,22.4938,22.6651,22.4576,22.5427,6331597.7685582,0
+USB.US,D,20060322,000000,22.2765,22.6465,22.2765,22.6113,4600811.7950131,0
+USB.US,D,20060323,000000,22.5584,22.6739,22.3558,22.4263,6307871.7577576,0
+USB.US,D,20060324,000000,22.4263,22.4664,22.3274,22.3979,5165873.1901776,0
+USB.US,D,20060327,000000,22.3979,22.4341,22.349,22.4047,5595879.9318982,0
+USB.US,D,20060328,000000,22.4047,22.6181,22.2315,22.2667,6621719.0321901,0
+USB.US,D,20060329,000000,22.0269,22.3626,22.0269,22.3196,7336327.5547319,0
+USB.US,D,20060330,000000,22.2256,22.3832,22.1513,22.1816,5656579.9383425,0
+USB.US,D,20060331,000000,22.1894,22.2667,22.0338,22.1082,6851692.0333092,0
+USB.US,D,20060403,000000,22.1747,22.349,22.1014,22.1229,6494387.7720383,0
+USB.US,D,20060404,000000,22.1229,22.2765,22.0221,22.1816,6745873.677744,0
+USB.US,D,20060405,000000,22.1082,22.3979,22.1082,22.3274,6589437.9252078,0
+USB.US,D,20060406,000000,22.254,22.3832,22.1229,22.3422,5948908.1777002,0
+USB.US,D,20060407,000000,22.3049,22.4341,22.0651,22.1082,5899106.1356502,0
+USB.US,D,20060410,000000,22.1963,22.2472,22.0221,22.0886,3768249.6156581,0
+USB.US,D,20060411,000000,22.0886,22.2178,21.9927,22.0221,5598363.8013377,0
+USB.US,D,20060412,000000,22.0563,22.116,21.8987,21.9868,5393639.2155709,0
+USB.US,D,20060413,000000,21.8724,22.1307,21.8724,22.0505,3410255.6744728,0
+USB.US,D,20060417,000000,22.1229,22.1747,21.9339,22.0221,4506038.5355572,0
+USB.US,D,20060418,000000,22.0221,22.2667,21.8724,22.1454,8060593.6395702,0
+USB.US,D,20060419,000000,22.0338,22.1366,21.9927,22.1082,9518780.3062994,0
+USB.US,D,20060420,000000,22.1082,22.2472,22.0427,22.1816,6003956.8958393,0
+USB.US,D,20060421,000000,22.3118,22.3118,22.0338,22.1307,5680863.8235627,0
+USB.US,D,20060424,000000,22.116,22.1513,21.9927,22.1082,4675581.2717095,0
+USB.US,D,20060425,000000,22.1082,22.1513,21.9418,22.0269,5938286.0852717,0
+USB.US,D,20060426,000000,22.1082,22.2472,22.0651,22.1747,4818918.2146137,0
+USB.US,D,20060427,000000,22.1082,22.6113,22.072,22.4576,9231417.7623246,0
+USB.US,D,20060428,000000,22.4576,22.8403,22.4341,22.7923,13315040.122211,0
+USB.US,D,20060501,000000,22.6886,22.7405,22.3891,22.4341,9672875.2341189,0
+USB.US,D,20060502,000000,22.4801,22.6299,22.349,22.5203,5564841.2705097,0
+USB.US,D,20060503,000000,22.5203,22.5936,22.3979,22.5065,6349399.6843318,0
+USB.US,D,20060504,000000,22.5878,22.8324,22.579,22.6465,12042672.637612,0
+USB.US,D,20060505,000000,22.6523,22.7923,22.6024,22.7316,9162302.6391776,0
+USB.US,D,20060508,000000,22.6523,22.8324,22.6465,22.7316,5703904.2414411,0
+USB.US,D,20060509,000000,22.6739,22.8765,22.6739,22.8765,6451894.2935839,0
+USB.US,D,20060510,000000,23.0586,23.1095,22.7923,23.0664,9009725.0071695,0
+USB.US,D,20060511,000000,22.9714,23.1183,22.811,22.9841,10158345.523675,0
+USB.US,D,20060512,000000,22.9841,23.0047,22.717,22.7405,6394779.6009461,0
+USB.US,D,20060515,000000,22.6299,22.9294,22.6299,22.8324,5057172.4834447,0
+USB.US,D,20060516,000000,22.8324,22.9714,22.717,22.8765,4358561.469671,0
+USB.US,D,20060517,000000,22.6523,22.8461,22.4576,22.6181,6884657.7114656,0
+USB.US,D,20060518,000000,22.6465,22.7082,22.3558,22.3626,5448267.9952731,0
+USB.US,D,20060519,000000,22.5584,22.8256,22.4341,22.5427,7579406.5177191,0
+USB.US,D,20060522,000000,22.5427,22.7022,22.4047,22.5584,6065207.624467,0
+USB.US,D,20060523,000000,22.5584,22.7238,22.4576,22.4997,5721702.0702227,0
+USB.US,D,20060524,000000,22.4997,22.6817,22.3422,22.4576,5788746.1101306,0
+USB.US,D,20060525,000000,22.5936,22.6024,22.2765,22.3979,6489555.925646,0
+USB.US,D,20060526,000000,22.4664,22.5124,22.3979,22.4938,3519102.4911729,0
+USB.US,D,20060530,000000,22.4938,22.4938,22.2599,22.2961,3994221.451526,0
+USB.US,D,20060531,000000,22.2961,22.3979,22.1571,22.3754,6819820.6472834,0
+USB.US,D,20060601,000000,22.4175,22.7238,22.3274,22.6954,5396536.892959,0
+USB.US,D,20060602,000000,22.6954,23.0047,22.6954,22.9636,8686913.9373469,0
+USB.US,D,20060605,000000,22.8324,22.9127,22.6523,22.6582,5010406.0547656,0
+USB.US,D,20060606,000000,22.6886,22.7591,22.4879,22.6739,6441133.2434246,0
+USB.US,D,20060607,000000,22.7405,23.0732,22.7022,22.8765,6781888.2519958,0
+USB.US,D,20060608,000000,22.8002,22.9528,22.6299,22.8911,7891458.5808784,0
+USB.US,D,20060609,000000,22.8911,22.9528,22.7405,22.8911,6087969.1051356,0
+USB.US,D,20060612,000000,22.8911,22.9919,22.7845,22.8403,4787463.7017806,0
+USB.US,D,20060613,000000,22.8687,23.0135,22.6651,22.7591,10247739.279799,0
+USB.US,D,20060614,000000,22.7521,22.8687,22.2315,22.5427,9220656.7121652,0
+USB.US,D,20060615,000000,22.5203,22.7238,22.3422,22.6886,9701987.9004873,0
+USB.US,D,20060616,000000,22.6113,22.7679,22.4722,22.6739,9690946.8913701,0
+USB.US,D,20060619,000000,22.7082,22.8549,22.579,22.6299,5986156.0018136,0
+USB.US,D,20060620,000000,22.6239,22.7022,22.5271,22.5662,7064556.8855611,0
+USB.US,D,20060621,000000,22.6024,22.7521,22.5203,22.6239,5896489.4389678,0
+USB.US,D,20060622,000000,22.6181,22.6299,22.4938,22.5878,5620023.8376394,0
+USB.US,D,20060623,000000,22.5349,22.5721,22.3049,22.4879,5411297.0648735,0
+USB.US,D,20060626,000000,22.5721,22.6239,22.4429,22.6024,5967120.8361784,0
+USB.US,D,20060627,000000,22.5936,22.7082,22.4722,22.4722,5929044.3744197,0
+USB.US,D,20060628,000000,22.3274,22.4263,22.211,22.3196,5670100.7299072,0
+USB.US,D,20060629,000000,22.3422,22.5124,22.1669,22.4576,11230118.328009,0
+USB.US,D,20060630,000000,22.4997,22.6024,22.2961,22.3832,8047349.7417192,0
+USB.US,D,20060703,000000,22.6113,22.6113,22.4722,22.5721,2827529.2777695,0
+USB.US,D,20060705,000000,22.579,22.579,22.3118,22.4879,5693143.1912816,0
+USB.US,D,20060706,000000,22.4879,22.6113,22.4263,22.5662,4481757.7155811,0
+USB.US,D,20060707,000000,22.5662,22.6239,22.4508,22.4664,5610090.4033772,0
+USB.US,D,20060710,000000,22.579,22.6239,22.5124,22.5721,4399676.6100447,0
+USB.US,D,20060711,000000,22.5721,22.6299,22.4576,22.5936,5505245.7736763,0
+USB.US,D,20060712,000000,22.6377,22.6886,22.3754,22.4576,6149632.619964,0
+USB.US,D,20060713,000000,22.4576,22.4576,22.1894,22.2599,5852615.5789369,0
+USB.US,D,20060714,000000,22.2667,22.3891,22.1366,22.3049,7277281.7583339,0
+USB.US,D,20060717,000000,22.3274,22.6024,22.2031,22.4879,6566122.6571118,0
+USB.US,D,20060718,000000,22.4938,22.6181,22.254,22.5271,6417268.274893,0
+USB.US,D,20060719,000000,22.6113,22.9528,22.5936,22.8687,8673250.1010591,0
+USB.US,D,20060720,000000,22.8765,23.1505,22.7591,23.0047,7239759.0840029,0
+USB.US,D,20060721,000000,23.1349,23.1349,22.806,23.0586,8233587.8405382,0
+USB.US,D,20060724,000000,23.0586,23.1975,23.0586,23.1897,4993845.5628378,0
+USB.US,D,20060725,000000,23.1349,23.1975,22.9714,23.1183,7154641.3433475,0
+USB.US,D,20060726,000000,23.0664,23.1584,23.0213,23.1095,9734264.9204775,0
+USB.US,D,20060727,000000,23.1584,23.1897,22.9372,22.944,7223200.635571,0
+USB.US,D,20060728,000000,23.0498,23.2572,23.0213,23.1975,13788913.571726,0
+USB.US,D,20060731,000000,23.0498,23.2259,23.0498,23.1975,11654188.713726,0
+USB.US,D,20060801,000000,23.0977,23.1808,23.0664,23.1231,8797965.6862766,0
+USB.US,D,20060802,000000,23.1427,23.2034,23.0977,23.1349,9419452.0941649,0
+USB.US,D,20060803,000000,23.0498,23.3727,22.8549,23.3179,9691775.5290153,0
+USB.US,D,20060804,000000,23.3992,23.5214,23.3179,23.4187,11197836.199278,0
+USB.US,D,20060807,000000,23.3639,23.4715,23.3639,23.4108,5781571.3955257,0
+USB.US,D,20060808,000000,23.4882,23.5489,23.3844,23.3844,8964198.9805883,0
+USB.US,D,20060809,000000,23.495,23.542,23.2602,23.2806,10283331.872118,0
+USB.US,D,20060810,000000,23.268,23.3413,23.1231,23.2748,6386642.3997051,0
+USB.US,D,20060811,000000,23.2093,23.2259,22.9998,23.1231,5966568.0704989,0
+USB.US,D,20060814,000000,23.127,23.2748,23.127,23.1897,5229333.9597754,0
+USB.US,D,20060815,000000,23.1975,23.45,23.1975,23.406,5853314.4545833,0
+USB.US,D,20060816,000000,23.4579,23.5342,23.4334,23.4882,5898420.5427279,0
+USB.US,D,20060817,000000,23.4265,23.6232,23.4108,23.5489,5252649.2278714,0
+USB.US,D,20060818,000000,23.5342,23.5753,23.4637,23.5587,5613541.8681929,0
+USB.US,D,20060821,000000,23.45,23.542,23.4187,23.4334,3535379.9588989,0
+USB.US,D,20060822,000000,23.4715,23.5489,23.4108,23.5009,4014636.998738,0
+USB.US,D,20060823,000000,23.5009,23.5146,23.2093,23.3639,4964872.8759482,0
+USB.US,D,20060824,000000,23.4265,23.5274,23.3551,23.5088,4382425.4164546,0
+USB.US,D,20060825,000000,23.3042,23.4108,23.2503,23.2806,4489341.1293945,0
+USB.US,D,20060828,000000,23.2856,23.3844,23.2093,23.268,4019742.6736,0
+USB.US,D,20060829,000000,23.2856,23.3492,23.082,23.1975,8344640.611216,0
+USB.US,D,20060830,000000,23.1808,23.2572,23.1183,23.127,6720910.3300897,0
+USB.US,D,20060831,000000,23.1897,23.2748,23.0732,23.2503,7990782.7060207,0
+USB.US,D,20060901,000000,23.3355,23.3355,23.1584,23.2347,3131864.0781245,0
+USB.US,D,20060905,000000,23.3413,23.406,23.2415,23.2806,5035231.4664371,0
+USB.US,D,20060906,000000,23.1975,23.3992,23.1897,23.3727,5672724.5788257,0
+USB.US,D,20060907,000000,23.3727,23.4334,23.1808,23.2171,6012644.8192636,0
+USB.US,D,20060908,000000,22.8324,23.3551,22.6582,23.3355,7191890.1892089,0
+USB.US,D,20060911,000000,23.3992,23.5274,23.3844,23.5009,8650214.7919208,0
+USB.US,D,20060912,000000,23.4882,23.8239,23.45,23.8131,10555515.327489,0
+USB.US,D,20060913,000000,23.7182,23.7975,23.6594,23.7818,9633006.626331,0
+USB.US,D,20060914,000000,23.7123,23.9854,23.7123,23.9198,7498145.8758439,0
+USB.US,D,20060915,000000,24.0304,24.1841,23.9119,24.1096,12377768.183894,0
+USB.US,D,20060918,000000,24.0304,24.0715,23.865,23.9854,5622094.9208784,0
+USB.US,D,20060919,000000,23.9922,24.0235,23.9198,23.9482,6524318.8585718,0
+USB.US,D,20060920,000000,24.0235,24.1527,23.9854,24.0304,5525527.4718973,0
+USB.US,D,20060921,000000,24.0627,24.1292,23.9423,24.0167,5557946.5148625,0
+USB.US,D,20060922,000000,24.0627,24.1028,23.9776,24.0235,4584118.4758424,0
+USB.US,D,20060925,000000,24.1028,24.2271,24.0304,24.1096,6686422.2473816,0
+USB.US,D,20060926,000000,24.1527,24.1605,24.0098,24.1156,6458101.4128129,0
+USB.US,D,20060927,000000,23.9267,24.1449,23.8875,24.0529,8186682.4541282,0
+USB.US,D,20060928,000000,24.0568,24.1351,24.0098,24.1351,4687864.7264206,0
+USB.US,D,20060929,000000,24.1351,24.1527,24.0304,24.0783,7329429.7338407,0
+USB.US,D,20061002,000000,24.1527,24.1605,23.9198,23.9776,4079475.0846683,0
+USB.US,D,20061003,000000,23.9854,24.1605,23.9716,24.1156,6031266.1769503,0
+USB.US,D,20061004,000000,23.9716,24.2379,23.8934,24.232,7620930.3573013,0
+USB.US,D,20061005,000000,24.1351,24.4444,24.1292,24.4219,7447105.4751921,0
+USB.US,D,20061006,000000,24.4219,24.4444,24.2976,24.4043,6814858.0171444,0
+USB.US,D,20061009,000000,24.3895,24.4572,24.323,24.4492,4957420.2458814,0
+USB.US,D,20061010,000000,24.4366,24.4659,24.2516,24.3132,7674042.8629401,0
+USB.US,D,20061011,000000,24.3132,24.557,24.2447,24.5403,7801235.1653611,0
+USB.US,D,20061012,000000,24.5872,24.5971,24.4659,24.5491,5491451.1536418,0
+USB.US,D,20061013,000000,24.5491,24.5872,24.4131,24.4718,7055036.2374993,0
+USB.US,D,20061016,000000,24.5021,24.5177,24.2897,24.3504,6640482.4128518,0
+USB.US,D,20061017,000000,24.2839,24.2897,23.9198,24.095,14111312.877097,0
+USB.US,D,20061018,000000,24.1683,24.3132,24.001,24.1028,8890668.8842415,0
+USB.US,D,20061019,000000,24.1028,24.2673,24.0098,24.232,11448222.704114,0
+USB.US,D,20061020,000000,24.2976,24.3749,24.1605,24.232,10532198.015897,0
+USB.US,D,20061023,000000,24.1449,24.4366,24.1234,24.4043,7100703.2653075,0
+USB.US,D,20061024,000000,24.3436,24.5021,24.2447,24.4874,6672481.5173802,0
+USB.US,D,20061025,000000,24.4659,24.6323,24.3573,24.6245,7313980.9037599,0
+USB.US,D,20061026,000000,24.6245,24.7028,24.4492,24.6862,8721121.0393491,0
+USB.US,D,20061027,000000,24.5736,24.7537,24.5491,24.646,8054661.3705591,0
+USB.US,D,20061030,000000,24.6538,24.7184,24.6029,24.646,6341531.2028204,0
+USB.US,D,20061031,000000,24.646,24.695,24.4806,24.5285,7726882.5618572,0
+USB.US,D,20061101,000000,24.6029,24.6401,24.3827,24.4366,6376296.1792423,0
+USB.US,D,20061102,000000,24.3827,24.5021,24.3573,24.4444,4867339.8750871,0
+USB.US,D,20061103,000000,24.4874,24.5177,24.2897,24.3348,7505045.7402311,0
+USB.US,D,20061106,000000,24.3436,24.4659,24.3348,24.4366,5476138.2160479,0
+USB.US,D,20061107,000000,24.4366,24.5099,24.4131,24.5099,5367012.462138,0
+USB.US,D,20061108,000000,24.5099,24.6029,24.4444,24.5658,4160316.8098547,0
+USB.US,D,20061109,000000,24.5403,24.5736,24.4287,24.5354,5212504.748118,0
+USB.US,D,20061110,000000,24.5736,24.6078,24.323,24.3975,7039997.128375,0
+USB.US,D,20061113,000000,24.4366,24.4806,24.368,24.4287,7727298.4133018,0
+USB.US,D,20061114,000000,24.5177,24.5177,24.2447,24.4444,10063295.370505,0
+USB.US,D,20061115,000000,24.4131,24.4806,24.368,24.4219,6465005.3641922,0
+USB.US,D,20061116,000000,24.4659,24.6862,24.4366,24.6245,5777015.4210992,0
+USB.US,D,20061117,000000,24.5354,24.6157,24.5099,24.5814,5667619.9257117,0
+USB.US,D,20061120,000000,24.5814,24.7351,24.5403,24.6538,4562319.4818098,0
+USB.US,D,20061121,000000,24.6626,24.6626,24.557,24.5872,5351835.4170309,0
+USB.US,D,20061122,000000,24.5736,24.646,24.4131,24.4943,4649920.0701567,0
+USB.US,D,20061124,000000,24.3749,24.5177,24.3749,24.4444,1637392.073918,0
+USB.US,D,20061127,000000,24.3975,24.4943,24.1449,24.2594,8701525.9557983,0
+USB.US,D,20061128,000000,24.2761,24.3504,24.1605,24.2046,6040787.84676,0
+USB.US,D,20061129,000000,24.2516,24.5099,24.2516,24.4806,4569082.4319622,0
+USB.US,D,20061130,000000,24.4659,24.4806,24.2183,24.3827,5619327.005489,0
+USB.US,D,20061201,000000,24.4366,24.4806,24.2447,24.3975,7553469.4442005,0
+USB.US,D,20061204,000000,24.4219,24.6401,24.4043,24.557,8070111.2223879,0
+USB.US,D,20061205,000000,24.5736,24.6862,24.4572,24.646,7079317.0574755,0
+USB.US,D,20061206,000000,24.6245,24.7899,24.5658,24.7899,7713912.4924759,0
+USB.US,D,20061207,000000,24.8623,24.921,24.5403,24.7028,6456725.1182283,0
+USB.US,D,20061208,000000,24.7263,24.7625,24.5971,24.6157,6798024.7184949,0
+USB.US,D,20061211,000000,24.6157,24.7625,24.5872,24.646,6906596.6849772,0
+USB.US,D,20061212,000000,24.646,24.9797,24.4659,24.921,13090031.794727,0
+USB.US,D,20061213,000000,24.9983,25.9858,24.9925,25.7901,30559595.415512,0
+USB.US,D,20061214,000000,25.0052,26.0964,25.0052,25.9937,22132172.779617,0
+USB.US,D,20061215,000000,25.9937,26.0964,25.8371,25.9438,20971280.047629,0
+USB.US,D,20061218,000000,25.4573,26.115,25.4573,26.0573,10253260.806106,0
+USB.US,D,20061219,000000,26.0661,26.2051,25.9858,26.1816,11248604.814956,0
+USB.US,D,20061220,000000,26.1816,26.4498,26.1238,26.4282,12518069.513427,0
+USB.US,D,20061221,000000,26.4586,26.5153,26.3118,26.4067,8744988.0513767,0
+USB.US,D,20061222,000000,26.4752,26.6622,26.3921,26.5652,7315632.0485622,0
+USB.US,D,20061226,000000,26.6005,26.7101,26.5153,26.5946,6373536.437837,0
+USB.US,D,20061227,000000,26.3118,26.485,26.2815,26.3725,6269658.3817641,0
+USB.US,D,20061228,000000,26.3989,26.5369,26.2472,26.3206,5163255.4717474,0
+USB.US,D,20061229,000000,26.3118,26.3773,26.1385,26.2344,6862451.0399726,0
+USB.US,D,20070103,000000,25.8107,26.3049,25.8107,26.2208,10206489.268687,0
+USB.US,D,20070104,000000,26.2208,26.2745,26.0289,26.2413,7462007.6700815,0
+USB.US,D,20070105,000000,26.2344,26.2344,25.8782,25.9291,7651830.0609589,0
+USB.US,D,20070108,000000,25.8782,26.2344,25.7265,25.843,7935333.4626574,0
+USB.US,D,20070109,000000,25.8978,26.0074,25.6316,25.8283,8725948.7987493,0
+USB.US,D,20070110,000000,25.8371,25.9046,25.6531,25.8107,8740574.099925,0
+USB.US,D,20070111,000000,25.8107,25.9125,25.6727,25.7412,7605618.4414553,0
+USB.US,D,20070112,000000,25.8048,25.8566,25.6971,25.7686,8434180.4773072,0
+USB.US,D,20070116,000000,25.8048,25.9653,25.5445,25.9125,8737676.4225368,0
+USB.US,D,20070117,000000,25.8704,26.0661,25.7969,25.9213,14561740.274768,0
+USB.US,D,20070118,000000,25.381,25.9291,25.381,25.7813,9757859.1257835,0
+USB.US,D,20070119,000000,25.8782,25.885,25.5953,25.703,9741442.7003266,0
+USB.US,D,20070122,000000,25.6971,25.747,25.5562,25.5797,6753606.2667686,0
+USB.US,D,20070123,000000,25.5513,25.66,25.5092,25.66,7708394.0314133,0
+USB.US,D,20070124,000000,25.7344,25.8636,25.6472,25.747,8643591.8212474,0
+USB.US,D,20070125,000000,25.747,25.7901,25.5513,25.5631,8915090.7054445,0
+USB.US,D,20070126,000000,25.6178,25.843,25.61,25.7627,9667772.6245009,0
+USB.US,D,20070129,000000,25.7344,25.8518,25.6472,25.6472,8204203.3891961,0
+USB.US,D,20070130,000000,25.6531,25.6531,25.5258,25.61,5687901.6239328,0
+USB.US,D,20070131,000000,25.5562,25.8195,25.4573,25.8048,10150890.850112,0
+USB.US,D,20070201,000000,25.8048,25.8048,25.66,25.7969,18394414.168409,0
+USB.US,D,20070202,000000,25.7969,25.981,25.7969,25.9575,7403928.4473115,0
+USB.US,D,20070205,000000,25.885,25.9575,25.7412,25.8909,7528502.0095542,0
+USB.US,D,20070206,000000,25.885,26.1591,25.8518,26.1102,12437224.722997,0
+USB.US,D,20070207,000000,26.1102,26.1307,26.0211,26.1034,8678220.9051823,0
+USB.US,D,20070208,000000,26.0964,26.0964,25.9858,26.0445,6332703.2999172,0
+USB.US,D,20070209,000000,26.0524,26.1454,25.9359,25.981,6366634.5299537,0
+USB.US,D,20070212,000000,25.9575,26.1542,25.9575,26.1102,5839616.900611,0
+USB.US,D,20070213,000000,26.3989,26.3989,26.1102,26.2745,7361404.3164167,0
+USB.US,D,20070214,000000,26.2745,26.3049,26.1454,26.2413,9521250.8930146,0
+USB.US,D,20070215,000000,26.53,26.53,26.1973,26.3509,7100703.2653075,0
+USB.US,D,20070216,000000,26.53,26.5457,26.2951,26.5457,10386379.247049,0
+USB.US,D,20070220,000000,26.3773,26.7042,26.3773,26.5878,8757680.2052962,0
+USB.US,D,20070221,000000,26.53,26.6161,26.4282,26.5535,6647931.9776744,0
+USB.US,D,20070222,000000,26.5652,26.6161,26.5095,26.5594,6291316.3745698,0
+USB.US,D,20070223,000000,26.6249,26.6249,26.2413,26.4948,9436562.2865282,0
+USB.US,D,20070226,000000,26.5213,26.5652,26.2472,26.4145,6876540.9451851,0
+USB.US,D,20070227,000000,26.6622,26.6622,25.2029,25.8107,14490554.068383,0
+USB.US,D,20070228,000000,25.8048,26.0289,25.6971,25.8518,14233677.420117,0
+USB.US,D,20070301,000000,25.7197,25.9359,25.5562,25.7813,15678034.727379,0
+USB.US,D,20070302,000000,25.7412,26.0006,25.6178,25.6531,11089953.91271,0
+USB.US,D,20070305,000000,25.6531,26.2344,25.4407,25.4701,14388801.248194,0
+USB.US,D,20070306,000000,25.5562,25.8195,25.5513,25.8107,14670583.004477,0
+USB.US,D,20070307,000000,25.8283,25.8978,25.6384,25.7118,9550098.9266456,0
+USB.US,D,20070308,000000,25.8107,25.9575,25.7344,25.7686,9075532.7319719,0
+USB.US,D,20070309,000000,25.8704,25.9125,25.7118,25.7548,7522019.0183595,0
+USB.US,D,20070312,000000,25.6903,25.885,25.6668,25.8518,8191103.5578161,0
+USB.US,D,20070313,000000,25.7412,25.747,25.2958,25.3732,13812368.819302,0
+USB.US,D,20070314,000000,25.5024,25.5024,24.9386,25.2958,17965517.04504,0
+USB.US,D,20070315,000000,25.2293,25.6257,25.1892,25.518,11915903.338872,0
+USB.US,D,20070316,000000,25.5024,25.7197,25.3732,25.4407,15231785.257365,0
+USB.US,D,20070319,000000,25.5513,25.747,25.4946,25.6727,6583641.5486836,0
+USB.US,D,20070320,000000,25.6472,25.8518,25.6257,25.7901,7322533.9564455,0
+USB.US,D,20070321,000000,25.7686,26.1669,25.6727,26.115,12246512.389593,0
+USB.US,D,20070322,000000,26.115,26.212,25.9653,26.0964,9293387.8015594,0
+USB.US,D,20070323,000000,26.0964,26.2051,25.9575,26.0289,6492316.6887993,0
+USB.US,D,20070326,000000,26.0964,26.1454,25.8518,26.1034,10529924.62655,0
+USB.US,D,20070327,000000,26.0367,26.0818,25.7412,25.8048,10848805.031735,0
+USB.US,D,20070328,000000,25.518,25.703,25.1814,25.2029,14090066.648743,0
+USB.US,D,20070329,000000,25.3497,25.4789,25.2029,25.381,8767657.5747233,0
+USB.US,D,20070330,000000,25.4349,25.6903,25.0962,25.3497,9434033.4601756,0
+USB.US,D,20070402,000000,25.3956,25.3956,25.014,25.1324,10877922.806844,0
+USB.US,D,20070403,000000,25.291,25.5024,25.2714,25.3956,8681343.3671352,0
+USB.US,D,20070404,000000,25.3585,25.4407,25.1324,25.151,10277949.303542,0
+USB.US,D,20070405,000000,25.1461,25.2195,25.0267,25.1648,9380748.2791213,0
+USB.US,D,20070409,000000,25.1578,25.1814,25.0512,25.1402,6703529.3745008,0
+USB.US,D,20070410,000000,25.1402,25.3037,25.0893,25.2293,9042506.7706822,0
+USB.US,D,20070411,000000,25.2371,25.2371,24.9445,24.9925,11478900.68845,0
+USB.US,D,20070412,000000,24.8975,24.9739,24.7184,24.9445,14503225.787342,0
+USB.US,D,20070413,000000,25.0815,25.0815,24.7752,24.9865,11282464.522631,0
+USB.US,D,20070416,000000,25.0434,25.3732,25.0365,25.2958,11912985.226524,0
+USB.US,D,20070417,000000,25.2646,25.2958,24.9592,25.0512,14293747.008032,0
+USB.US,D,20070418,000000,25.0512,25.0512,24.8154,24.9386,12686274.781419,0
+USB.US,D,20070419,000000,24.8681,24.9925,24.7449,24.8838,12882739.556183,0
+USB.US,D,20070420,000000,25.3732,25.4074,24.8838,25.0434,17166308.808089,0
+USB.US,D,20070423,000000,25.0434,25.0512,24.876,24.8907,10988065.200035,0
+USB.US,D,20070424,000000,25.0052,25.2195,24.6626,24.7389,14240500.653403,0
+USB.US,D,20070425,000000,24.8838,25.1246,24.7389,25.059,10650077.085105,0
+USB.US,D,20070426,000000,25.4192,25.4251,24.9064,25.0434,14031158.788328,0
+USB.US,D,20070427,000000,24.695,25.1177,24.646,25.0434,7074808.0834578,0
+USB.US,D,20070430,000000,25.0512,25.1461,24.8838,24.8975,12814965.988188,0
+USB.US,D,20070501,000000,24.8975,24.9445,24.7389,24.9298,12481962.981854,0
+USB.US,D,20070502,000000,24.9298,25.0434,24.646,25.0052,8581436.8456208,0
+USB.US,D,20070503,000000,25.0365,25.0962,24.8212,24.8975,10763618.833962,0
+USB.US,D,20070504,000000,24.9925,25.1041,24.9142,24.9983,7117427.2369187,0
+USB.US,D,20070507,000000,25.014,25.2646,25.014,25.0962,8045222.4623391,0
+USB.US,D,20070508,000000,25.0512,25.1578,24.9739,25.1041,8769541.6780745,0
+USB.US,D,20070509,000000,25.0815,25.291,25.0267,25.2371,10168409.741684,0
+USB.US,D,20070510,000000,25.2293,25.2293,24.921,24.9386,9451392.9590562,0
+USB.US,D,20070511,000000,25.0052,25.1461,24.9797,25.1246,7383236.0063859,0
+USB.US,D,20070514,000000,25.1109,25.1951,24.9064,24.9445,9332557.5337007,0
+USB.US,D,20070515,000000,24.9865,25.1951,24.9865,25.0365,9721870.0952322,0
+USB.US,D,20070516,000000,25.1461,25.1951,24.9445,25.0678,11102163.801564,0
+USB.US,D,20070517,000000,25.0208,25.0962,24.9592,25.0365,6284692.3821483,0
+USB.US,D,20070518,000000,25.1324,25.2958,25.059,25.2107,10627009.08003,0
+USB.US,D,20070521,000000,25.2762,25.2762,25.0434,25.0678,11349131.53752,0
+USB.US,D,20070522,000000,25.0434,25.0815,24.8681,24.9514,12672368.79085,0
+USB.US,D,20070523,000000,24.9739,25.0893,24.9064,24.9142,11662132.80459,0
+USB.US,D,20070524,000000,25.151,25.2958,24.7625,24.7752,11260382.504397,0
+USB.US,D,20070525,000000,24.828,24.9739,24.828,24.9298,6552324.9718333,0
+USB.US,D,20070529,000000,24.9298,25.059,24.9298,24.9865,7904768.8923508,0
+USB.US,D,20070530,000000,24.9925,25.2029,24.9592,25.1578,8559360.9578744,0
+USB.US,D,20070531,000000,25.1951,25.2832,24.9739,25.0678,9061516.3926169,0
+USB.US,D,20070601,000000,25.0815,25.2107,25.0267,25.1041,9911811.00888,0
+USB.US,D,20070604,000000,25.0434,25.151,24.9739,25.014,11006913.385782,0
+USB.US,D,20070605,000000,25.014,25.0512,24.8408,25.0052,11583913.906575,0
+USB.US,D,20070606,000000,24.9651,25.0208,24.8154,24.8681,10224986.994863,0
+USB.US,D,20070607,000000,24.8545,25.0267,24.6685,24.6685,15891352.214004,0
+USB.US,D,20070608,000000,24.7351,24.828,24.5814,24.7986,13315106.535832,0
+USB.US,D,20070611,000000,24.7899,24.9386,24.7263,24.8623,10855753.940028,0
+USB.US,D,20070612,000000,24.7449,24.828,24.5354,24.5354,10662846.891874,0
+USB.US,D,20070613,000000,24.646,24.7625,24.3827,24.7537,12011083.254041,0
+USB.US,D,20070614,000000,24.7263,24.7986,24.5658,24.6029,12999103.373075,0
+USB.US,D,20070615,000000,24.7263,24.828,24.6754,24.7351,17570408.106984,0
+USB.US,D,20070618,000000,24.8084,24.8466,24.7106,24.7899,11141952.713006,0
+USB.US,D,20070619,000000,24.7184,24.9592,24.695,24.9298,9049215.5681895,0
+USB.US,D,20070620,000000,24.9445,24.9739,24.6029,24.6157,8777087.2872112,0
+USB.US,D,20070621,000000,24.5354,24.6538,24.4366,24.5021,23553989.303784,0
+USB.US,D,20070622,000000,24.5814,24.5814,24.1987,24.2271,20715802.172405,0
+USB.US,D,20070625,000000,24.2594,24.5099,24.1156,24.2046,10695922.918817,0
+USB.US,D,20070626,000000,24.3573,24.3975,24.1605,24.2839,15607024.261652,0
+USB.US,D,20070627,000000,23.956,24.2271,23.7818,24.1987,14640289.197396,0
+USB.US,D,20070628,000000,24.6245,24.6245,23.9198,24.0627,11347563.154307,0
+USB.US,D,20070629,000000,24.0627,24.1449,23.7348,23.8875,14608924.598388,0
+USB.US,D,20070702,000000,23.9922,24.0568,23.8875,24.0568,9522817.2327312,0
+USB.US,D,20070703,000000,24.0715,24.2839,24.0235,24.2839,5311076.8667166,0
+USB.US,D,20070705,000000,24.2271,24.2447,24.1156,24.1987,6808935.9656134,0
+USB.US,D,20070706,000000,24.1449,24.2271,24.0235,24.2046,9677408.730089,0
+USB.US,D,20070709,000000,24.095,24.2673,24.095,24.1753,8480464.6409202,0
+USB.US,D,20070710,000000,24.0098,24.0627,23.7818,23.8053,16284588.287937,0
+USB.US,D,20070711,000000,23.9061,24.0235,23.588,23.725,18034337.904756,0
+USB.US,D,20070712,000000,23.8239,24.0235,23.725,24.0167,23501564.434563,0
+USB.US,D,20070713,000000,23.5146,24.1449,23.5146,24.0529,11442449.827793,0
+USB.US,D,20070716,000000,24.0529,24.2447,23.9335,24.0627,11478272.313417,0
+USB.US,D,20070717,000000,23.7534,24.0627,23.7534,23.8239,15560596.031568,0
+USB.US,D,20070718,000000,23.5753,23.7407,23.2347,23.542,20113336.62568,0
+USB.US,D,20070719,000000,23.5587,23.5997,23.2171,23.4334,18780966.988535,0
+USB.US,D,20070720,000000,23.8474,23.8474,23.0428,23.1183,21693086.784981,0
+USB.US,D,20070723,000000,23.2259,23.5665,22.9783,23.0135,22382846.395647,0
+USB.US,D,20070724,000000,22.9049,22.9528,22.3352,22.3979,22968873.038458,0
+USB.US,D,20070725,000000,22.6239,22.6954,22.3118,22.5721,20628324.193821,0
+USB.US,D,20070726,000000,23.0732,23.082,21.8498,22.0808,24717120.685686,0
+USB.US,D,20070727,000000,22.0427,22.4576,21.7039,21.7412,18420069.239473,0
+USB.US,D,20070730,000000,21.8185,22.2472,21.2675,22.1513,24376430.04724,0
+USB.US,D,20070731,000000,22.3558,22.5427,21.6316,21.7099,19970003.769767,0
+USB.US,D,20070801,000000,21.6863,22.1669,21.0854,22.0964,24041237.434897,0
+USB.US,D,20070802,000000,22.0964,22.2815,21.8498,22.0338,15899874.61425,0
+USB.US,D,20070803,000000,22.0338,22.1513,21.2019,21.2087,22319956.783193,0
+USB.US,D,20070806,000000,21.3419,22.6024,21.1814,22.5584,22402842.004422,0
+USB.US,D,20070807,000000,22.4722,23.1231,22.2472,22.6465,22937146.740652,0
+USB.US,D,20070808,000000,22.2961,22.9998,21.6238,22.4722,26453628.44815,0
+USB.US,D,20070809,000000,21.565,22.3049,21.3849,21.6599,26725538.075052,0
+USB.US,D,20070810,000000,21.5572,22.1816,21.2411,21.7177,19737820.727678,0
+USB.US,D,20070813,000000,22.0269,22.1014,21.5376,21.6012,12821844.395866,0
+USB.US,D,20070814,000000,21.565,21.746,21.2538,21.4857,19378168.489455,0
+USB.US,D,20070815,000000,21.3487,22.2178,21.3105,21.5142,19441449.431401,0
+USB.US,D,20070816,000000,21.4133,23.0732,21.2333,22.7845,29203901.31454,0
+USB.US,D,20070817,000000,23.5587,24.2673,23.2093,23.7818,28469981.754397,0
+USB.US,D,20070820,000000,24.1028,24.1028,23.2093,23.638,16786681.396051,0
+USB.US,D,20070821,000000,23.7534,23.9638,23.5214,23.6889,9561130.7400306,0
+USB.US,D,20070822,000000,23.6889,24.0167,23.45,23.9012,19967380.942597,0
+USB.US,D,20070823,000000,24.0529,24.0529,23.7045,23.7818,12831914.744364,0
+USB.US,D,20070824,000000,23.6526,23.9854,23.6526,23.956,10558409.939633,0
+USB.US,D,20070827,000000,23.8562,23.9198,23.6526,23.8131,8079530.7173954,0
+USB.US,D,20070828,000000,23.6967,23.7759,23.0213,23.0498,13551074.132592,0
+USB.US,D,20070829,000000,23.1584,23.4187,22.8765,23.4187,10737477.41084,0
+USB.US,D,20070830,000000,23.4187,23.4715,22.9841,23.3355,11014906.520553,0
+USB.US,D,20070831,000000,23.631,23.7407,23.2347,23.45,12996636.873352,0
+USB.US,D,20070904,000000,23.4108,23.495,23.1349,23.3786,8802239.6582495,0
+USB.US,D,20070905,000000,23.1652,23.1975,22.7405,22.9372,11316618.493736,0
+USB.US,D,20070906,000000,22.7679,23.2093,22.7405,23.0664,6699940.9954504,0
+USB.US,D,20070907,000000,22.8324,23.1231,22.6377,22.806,13594837.643837,0
+USB.US,D,20070910,000000,22.8461,22.9783,22.4938,22.7082,7827996.7895327,0
+USB.US,D,20070911,000000,22.717,23.1584,22.717,22.9783,10818599.094985,0
+USB.US,D,20070912,000000,22.9577,23.1975,22.7591,23.082,9791517.5490983,0
+USB.US,D,20070913,000000,23.1584,23.3639,23.1584,23.3413,9120643.9288566,0
+USB.US,D,20070914,000000,23.1975,23.4334,23.1231,23.3932,8334849.1999288,0
+USB.US,D,20070917,000000,23.3492,23.4803,23.268,23.406,9846007.3710697,0
+USB.US,D,20070918,000000,23.3844,24.3975,23.1975,24.368,16562023.528138,0
+USB.US,D,20070919,000000,24.4287,24.7683,24.3651,24.6323,15788300.752081,0
+USB.US,D,20070920,000000,24.5971,24.646,24.0529,24.1987,11368900.318234,0
+USB.US,D,20070921,000000,24.0461,24.6157,23.8787,23.9922,16111114.887147,0
+USB.US,D,20070924,000000,23.9482,24.0167,23.7407,23.865,9635734.6935477,0
+USB.US,D,20070925,000000,23.7123,23.9716,23.5753,23.8189,9008035.0359425,0
+USB.US,D,20070926,000000,23.6889,23.7534,23.3042,23.4265,13333142.431903,0
+USB.US,D,20070927,000000,23.5489,23.7407,23.4715,23.7182,12067646.202747,0
+USB.US,D,20070928,000000,23.7123,23.8131,23.5342,23.5841,7471664.21063,0
+USB.US,D,20071001,000000,23.5665,24.3289,23.5009,24.1683,11662054.129994,0
+USB.US,D,20071002,000000,24.2183,24.3895,24.1234,24.323,8479979.3106102,0
+USB.US,D,20071003,000000,24.2516,24.4659,24.1292,24.2761,6701791.3811167,0
+USB.US,D,20071004,000000,24.2761,24.4806,24.1987,24.2839,5662339.5319381,0
+USB.US,D,20071005,000000,24.3749,24.6323,24.323,24.4366,6775265.2813223,0
+USB.US,D,20071008,000000,24.6401,24.7184,24.1527,24.232,5866415.3077114,0
+USB.US,D,20071009,000000,24.3044,24.3651,23.9335,24.2594,10007972.823897,0
+USB.US,D,20071010,000000,24.2271,24.2673,23.8562,23.9423,9502507.9473134,0
+USB.US,D,20071011,000000,24.2114,24.2183,23.631,23.7818,10555102.541289,0
+USB.US,D,20071012,000000,23.68,24.0783,23.68,23.8307,10400099.279479,0
+USB.US,D,20071015,000000,23.9922,23.9922,23.406,23.5665,11116299.685437,0
+USB.US,D,20071016,000000,23.725,23.8474,23.1975,23.45,15027891.35274,0
+USB.US,D,20071017,000000,23.5929,23.77,23.2503,23.631,13552872.409109,0
+USB.US,D,20071018,000000,23.4579,23.5997,23.127,23.311,14945101.154077,0
+USB.US,D,20071019,000000,23.1975,23.5342,22.6239,22.6651,18428213.59295,0
+USB.US,D,20071022,000000,22.5203,22.9998,22.3979,22.8324,12217170.851668,0
+USB.US,D,20071023,000000,22.8324,23.0135,22.6239,22.9783,12083787.777986,0
+USB.US,D,20071024,000000,22.8256,23.0135,22.5124,22.806,18623143.702186,0
+USB.US,D,20071025,000000,22.7679,23.1349,22.6024,22.8627,16106700.935696,0
+USB.US,D,20071026,000000,23.3413,23.542,22.7767,23.4715,15090200.612318,0
+USB.US,D,20071029,000000,23.5997,23.638,23.3179,23.5665,11078364.224906,0
+USB.US,D,20071030,000000,23.5665,23.7602,23.4108,23.7045,13163288.062605,0
+USB.US,D,20071031,000000,23.8708,24.2673,23.6594,24.0383,16397925.68719,0
+USB.US,D,20071101,000000,23.4882,23.7407,22.9127,22.9714,17573300.675632,0
+USB.US,D,20071102,000000,23.0135,23.082,22.4576,22.6886,19290817.207625,0
+USB.US,D,20071105,000000,22.4263,22.9049,22.2667,22.6465,16404478.15725,0
+USB.US,D,20071106,000000,22.6299,23.1095,22.4879,23.082,11659072.669267,0
+USB.US,D,20071107,000000,22.8687,22.8765,22.0886,22.116,17150482.952988,0
+USB.US,D,20071108,000000,22.1816,22.7679,21.9927,22.6523,20819665.924005,0
+USB.US,D,20071109,000000,22.3196,22.944,22.0269,22.4125,22481931.431752,0
+USB.US,D,20071112,000000,22.3352,23.5342,22.2883,22.6465,21031453.853843,0
+USB.US,D,20071113,000000,22.7923,23.542,22.7923,23.5146,17610530.10828,0
+USB.US,D,20071114,000000,23.6086,23.9854,23.2572,23.45,18672063.975694,0
+USB.US,D,20071115,000000,23.3492,23.7602,22.6299,22.9049,20203354.669845,0
+USB.US,D,20071116,000000,23.1095,23.2572,22.5124,22.7845,19424629.415476,0
+USB.US,D,20071119,000000,22.5936,22.811,21.9251,22.4429,20539308.484464,0
+USB.US,D,20071120,000000,22.5203,23.0047,21.9653,22.4508,23555090.748151,0
+USB.US,D,20071121,000000,22.2178,22.6377,21.8987,22.1014,20652106.400762,0
+USB.US,D,20071123,000000,22.2883,22.7453,22.211,22.6239,7447752.2416895,0
+USB.US,D,20071126,000000,22.6651,22.6651,22.1082,22.1082,20117704.59847,0
+USB.US,D,20071127,000000,22.2384,22.7316,22.1307,22.5124,20736600.875125,0
+USB.US,D,20071128,000000,22.6377,23.8131,22.5124,23.6232,31715102.513681,0
+USB.US,D,20071129,000000,23.5587,23.8131,23.2415,23.6712,15912141.720992,0
+USB.US,D,20071130,000000,24.2379,24.4806,23.8239,23.9854,18162508.020034,0
+USB.US,D,20071203,000000,24.1028,24.1234,23.631,23.8708,10178824.419264,0
+USB.US,D,20071204,000000,23.7456,23.8708,23.4882,23.5342,11193895.31716,0
+USB.US,D,20071205,000000,23.7123,23.8562,23.2572,23.6594,18423892.620568,0
+USB.US,D,20071206,000000,23.6526,24.0304,23.45,24.0235,15901039.406993,0
+USB.US,D,20071207,000000,24.0235,24.2839,23.7456,23.8189,13691681.986531,0
+USB.US,D,20071210,000000,23.9335,24.5491,23.9335,24.3436,15232031.498639,0
+USB.US,D,20071211,000000,24.5971,24.646,23.7045,23.8131,24464869.490712,0
+USB.US,D,20071212,000000,24.3895,24.828,23.5753,24.0627,25104047.465589,0
+USB.US,D,20071213,000000,23.9012,24.1683,23.5342,24.0783,15820568.576339,0
+USB.US,D,20071214,000000,24.0304,24.2839,23.6653,23.6889,12582699.162761,0
+USB.US,D,20071217,000000,23.1505,23.3932,22.8627,23.0586,21555131.388904,0
+USB.US,D,20071218,000000,23.268,23.4882,22.4722,22.9206,21486338.116384,0
+USB.US,D,20071219,000000,22.9714,23.2944,22.7767,22.898,17583256.588351,0
+USB.US,D,20071220,000000,23.1045,23.1975,22.6113,22.9049,16392199.81128,0
+USB.US,D,20071221,000000,23.127,23.4265,22.9049,23.3992,21047450.340863,0
+USB.US,D,20071224,000000,23.4187,23.7818,23.4187,23.588,6301571.6594588,0
+USB.US,D,20071226,000000,23.631,23.6594,23.3639,23.588,9151234.0428638,0
+USB.US,D,20071227,000000,23.1045,23.3413,22.8461,22.9049,11329577.32389,0
+USB.US,D,20071228,000000,23.1349,23.1897,22.8324,23.0586,8594245.4788148,0
+USB.US,D,20071231,000000,23.0292,23.2259,22.8324,23.0047,10878011.698922,0
+USB.US,D,20080102,000000,23.0428,23.268,22.4997,22.6024,14655912.746389,0
+USB.US,D,20080103,000000,22.717,22.717,21.8987,21.9868,19306962.869857,0
+USB.US,D,20080104,000000,21.8332,21.8919,21.2948,21.3419,19767087.677998,0
+USB.US,D,20080107,000000,21.5072,21.7813,21.15,21.5376,16679109.720881,0
+USB.US,D,20080108,000000,21.6863,21.6863,20.5275,20.6157,22318133.984722,0
+USB.US,D,20080109,000000,20.5863,21.0365,20.1958,21.0365,25630527.655471,0
+USB.US,D,20080110,000000,20.8917,22.1082,20.602,21.7265,22183686.249603,0
+USB.US,D,20080111,000000,21.565,22.1307,21.2019,21.6384,15692074.566939,0
+USB.US,D,20080114,000000,21.8576,22.0505,21.3184,21.978,15382167.152876,0
+USB.US,D,20080115,000000,21.6384,22.2765,21.4133,22.0505,23873004.579707,0
+USB.US,D,20080116,000000,21.9868,22.9206,21.9653,22.4997,24685509.845405,0
+USB.US,D,20080117,000000,22.6817,22.8188,21.8029,21.9027,22554312.061574,0
+USB.US,D,20080118,000000,22.1014,22.4801,21.4133,21.884,29122016.384624,0
+USB.US,D,20080122,000000,21.0218,22.8324,20.9572,22.2472,34153525.62302,0
+USB.US,D,20080123,000000,21.8645,23.8474,21.1648,23.7045,44152801.327759,0
+USB.US,D,20080124,000000,23.8708,24.3573,23.45,24.2379,33625042.807014,0
+USB.US,D,20080125,000000,24.4366,24.6078,23.5214,23.8934,26157495.219162,0
+USB.US,D,20080128,000000,23.8787,24.4572,23.5489,24.3749,16973009.408695,0
+USB.US,D,20080129,000000,24.4874,24.6685,24.0568,24.5872,18801007.554223,0
+USB.US,D,20080130,000000,24.5285,25.0052,24.1919,24.3504,34203525.884185,0
+USB.US,D,20080131,000000,24.0167,24.9386,23.6526,24.6078,27795789.496582,0
+USB.US,D,20080201,000000,24.6685,24.8975,24.3132,24.646,21219836.601758,0
+USB.US,D,20080204,000000,24.4287,24.4287,23.8474,23.9423,19690007.007278,0
+USB.US,D,20080205,000000,23.495,23.68,23.2034,23.2415,18709695.977063,0
+USB.US,D,20080206,000000,23.4402,23.68,23.1505,23.2602,15190806.009479,0
+USB.US,D,20080207,000000,23.0889,23.8053,23.0213,23.6468,16694685.247716,0
+USB.US,D,20080208,000000,23.5342,23.77,23.1231,23.4402,14311190.290251,0
+USB.US,D,20080211,000000,23.3992,23.542,23.0428,23.2602,11822993.747807,0
+USB.US,D,20080212,000000,23.45,23.9335,23.311,23.7045,15446613.909314,0
+USB.US,D,20080213,000000,23.8395,23.9198,23.4334,23.8787,11820506.813123,0
+USB.US,D,20080214,000000,23.8395,24.0461,23.5009,23.5146,12896325.739621,0
+USB.US,D,20080215,000000,23.406,23.8307,23.2503,23.6889,12865152.207494,0
+USB.US,D,20080219,000000,23.8239,24.0383,23.2415,23.495,12390403.119924,0
+USB.US,D,20080220,000000,23.3042,23.8307,23.1975,23.7045,14807127.366536,0
+USB.US,D,20080221,000000,23.8239,23.8562,23.2944,23.3551,9669312.3987688,0
+USB.US,D,20080222,000000,23.406,23.9198,22.9841,23.8562,13517791.712549,0
+USB.US,D,20080225,000000,23.8239,24.0383,23.3277,23.9638,13491146.567652,0
+USB.US,D,20080226,000000,23.8934,24.3504,23.6889,24.1028,11981415.778496,0
+USB.US,D,20080227,000000,23.9198,24.4806,23.8189,24.2673,11379614.367985,0
+USB.US,D,20080228,000000,24.0862,24.2516,23.5146,23.7896,17551189.026704,0
+USB.US,D,20080229,000000,23.5753,23.68,23.1183,23.2093,18048280.678254,0
+USB.US,D,20080303,000000,23.2093,23.311,22.6523,23.1584,13594230.725512,0
+USB.US,D,20080304,000000,22.898,23.1975,22.6299,23.0732,16669463.397813,0
+USB.US,D,20080305,000000,23.2171,23.4803,22.7022,23.035,16247394.616469,0
+USB.US,D,20080306,000000,22.9577,23.0135,22.4997,22.5427,14793095.70096,0
+USB.US,D,20080307,000000,22.4047,22.9372,22.0338,22.3832,21786854.644384,0
+USB.US,D,20080310,000000,22.4508,22.7679,22.0338,22.1747,14603365.267405,0
+USB.US,D,20080311,000000,22.8403,23.8474,22.579,23.8131,27304119.240033,0
+USB.US,D,20080312,000000,23.8189,24.3651,23.3992,23.4265,19634720.221849,0
+USB.US,D,20080313,000000,23.1183,23.9198,22.7405,23.68,20982185.16426,0
+USB.US,D,20080314,000000,23.9012,23.9922,22.6024,22.8833,24447241.272103,0
+USB.US,D,20080317,000000,21.8919,23.8189,21.884,23.6232,27966933.311884,0
+USB.US,D,20080318,000000,23.7975,24.4659,23.4882,24.3827,27998931.394664,0
+USB.US,D,20080319,000000,24.6538,24.6538,23.7182,23.8708,29820792.921576,0
+USB.US,D,20080320,000000,23.9482,25.0893,23.8708,25.0208,44161711.992252,0
+USB.US,D,20080324,000000,25.1726,25.381,24.9797,25.1324,28579008.398749,0
+USB.US,D,20080325,000000,25.0434,25.3644,24.695,25.2371,17909741.864057,0
+USB.US,D,20080326,000000,25.151,25.151,24.3975,24.5736,17164496.227099,0
+USB.US,D,20080327,000000,24.5872,24.7986,23.9716,23.9776,19908731.584432,0
+USB.US,D,20080328,000000,24.0862,24.3348,23.631,23.6712,12875090.750496,0
+USB.US,D,20080331,000000,23.6232,23.8189,23.3277,23.4579,22382042.279954,0
+USB.US,D,20080401,000000,23.8934,24.695,23.865,24.6538,27985404.472611,0
+USB.US,D,20080402,000000,24.6323,24.7449,24.2114,24.3289,16984097.418221,0
+USB.US,D,20080403,000000,24.1028,24.557,24.095,24.5099,12285456.315421,0
+USB.US,D,20080404,000000,24.5177,24.6029,23.9922,24.0627,12852021.723673,0
+USB.US,D,20080407,000000,24.2897,24.4659,23.9638,24.0627,11090030.543812,0
+USB.US,D,20080408,000000,23.9423,24.0568,23.6712,23.77,11556573.973023,0
+USB.US,D,20080409,000000,23.8239,24.0167,23.406,23.5214,10206056.047525,0
+USB.US,D,20080410,000000,23.4803,24.2114,23.4187,23.8875,14537614.760492,0
+USB.US,D,20080411,000000,23.5489,24.1351,23.5489,23.6468,13698681.982225,0
+USB.US,D,20080414,000000,23.542,23.7759,22.9577,22.9577,20307850.88347,0
+USB.US,D,20080415,000000,23.311,23.7123,22.5878,23.3492,22853788.450089,0
+USB.US,D,20080416,000000,23.8189,23.9922,23.5214,23.9922,17651699.4013,0
+USB.US,D,20080417,000000,23.8562,24.2839,23.6653,24.1841,14368158.872921,0
+USB.US,D,20080418,000000,24.5403,24.8084,24.1605,24.3289,18905156.373522,0
+USB.US,D,20080421,000000,24.2379,24.3573,23.8189,24.1156,10458769.072604,0
+USB.US,D,20080422,000000,24.1292,24.368,23.8395,24.2114,12280660.230209,0
+USB.US,D,20080423,000000,24.1292,24.3827,24.0167,24.2271,14057204.167137,0
+USB.US,D,20080424,000000,24.232,25.1892,24.232,24.9865,24943492.025031,0
+USB.US,D,20080425,000000,25.1109,25.3409,24.6245,25.291,17241026.175636,0
+USB.US,D,20080428,000000,25.2958,25.4074,25.0747,25.1177,20230784.517222,0
+USB.US,D,20080429,000000,25.1892,25.2293,24.7899,24.8408,13233904.133594,0
+USB.US,D,20080430,000000,24.9445,24.9983,24.2839,24.8408,24556050.284126,0
+USB.US,D,20080501,000000,24.5658,25.3878,24.4943,25.3164,19807862.576281,0
+USB.US,D,20080502,000000,25.5513,25.5513,24.8975,25.0815,16652529.967857,0
+USB.US,D,20080505,000000,24.9739,25.151,24.8154,24.9797,9797560.1668958,0
+USB.US,D,20080506,000000,24.7986,25.0893,24.4219,24.8975,15590357.507931,0
+USB.US,D,20080507,000000,24.9865,25.0747,24.5736,24.5736,6490615.4783439,0
+USB.US,D,20080508,000000,24.4718,24.5491,24.0568,24.2897,14812660.132071,0
+USB.US,D,20080509,000000,24.1605,24.6538,23.9198,24.323,10795617.938491,0
+USB.US,D,20080512,000000,24.4287,24.8212,24.3573,24.7899,13423831.764518,0
+USB.US,D,20080513,000000,24.828,24.9386,24.557,24.6401,16472881.122026,0
+USB.US,D,20080514,000000,24.6401,24.9865,24.6401,24.8623,12875967.410299,0
+USB.US,D,20080515,000000,24.9142,24.9386,24.4659,24.9386,14504939.258774,0
+USB.US,D,20080516,000000,25.0267,25.0267,24.2897,24.5814,14288970.336033,0
+USB.US,D,20080519,000000,24.5872,24.9386,24.3975,24.5971,14718645.009647,0
+USB.US,D,20080520,000000,24.4366,24.5099,24.0715,24.1351,13663243.673857,0
+USB.US,D,20080521,000000,24.2271,24.3436,23.7456,23.8787,18511681.210551,0
+USB.US,D,20080522,000000,23.9482,24.2271,23.865,24.095,14774152.492647,0
+USB.US,D,20080523,000000,24.0304,24.0304,23.6712,23.6889,12671496.218041,0
+USB.US,D,20080527,000000,23.7456,24.0529,23.5489,23.865,11929450.695885,0
+USB.US,D,20080528,000000,23.9267,24.0167,23.4187,23.8395,15899746.895746,0
+USB.US,D,20080529,000000,23.8395,24.2183,23.7407,24.1234,11603512.055369,0
+USB.US,D,20080530,000000,24.1449,24.2046,23.8875,24.0568,12996896.397349,0
+USB.US,D,20080602,000000,23.9198,23.9854,23.5009,23.7534,11144417.169234,0
+USB.US,D,20080603,000000,23.7534,24.0167,23.5146,23.8053,14972461.522589,0
+USB.US,D,20080604,000000,23.6712,23.9922,23.5489,23.8053,15328029.833971,0
+USB.US,D,20080605,000000,23.8562,24.3132,23.7896,24.2976,15171429.580004,0
+USB.US,D,20080606,000000,24.1156,24.1156,23.1975,23.2503,21807971.110738,0
+USB.US,D,20080609,000000,23.268,23.3786,22.211,22.4341,22310889.791252,0
+USB.US,D,20080610,000000,22.2315,22.9294,22.1669,22.6377,20290480.145362,0
+USB.US,D,20080611,000000,22.6377,22.7767,21.9163,22.1454,20461353.197438,0
+USB.US,D,20080612,000000,22.2256,23.0498,22.2256,22.5584,19677692.900126,0
+USB.US,D,20080613,000000,22.8188,22.9783,21.7608,22.349,31725913.629494,0
+USB.US,D,20080616,000000,22.2472,22.8687,21.9868,22.7453,20509119.917429,0
+USB.US,D,20080617,000000,22.9049,23.0586,22.1894,22.2315,17931768.707898,0
+USB.US,D,20080618,000000,21.9653,22.1366,21.5288,21.753,31122630.684352,0
+USB.US,D,20080619,000000,21.746,21.8645,21.2019,21.6863,33032893.850059,0
+USB.US,D,20080620,000000,20.8759,21.9497,20.8759,21.5072,36321011.809572,0
+USB.US,D,20080623,000000,21.565,21.6384,20.8417,20.9494,22651679.539256,0
+USB.US,D,20080624,000000,21.0365,21.8332,20.7693,21.6951,25274562.905857,0
+USB.US,D,20080625,000000,21.8185,22.5065,21.5855,21.7039,32659125.141174,0
+USB.US,D,20080626,000000,21.2948,21.6668,20.7615,20.7693,32595923.895574,0
+USB.US,D,20080627,000000,20.8329,20.9572,20.4043,20.5207,25178844.529482,0
+USB.US,D,20080630,000000,20.5941,20.8329,20.1371,20.2174,26399876.32825,0
+USB.US,D,20080701,000000,20.0206,20.646,19.7955,20.5863,30052043.107722,0
+USB.US,D,20080702,000000,20.6656,21.0717,20.3572,20.37,24430388.56024,0
+USB.US,D,20080703,000000,20.508,20.8466,19.999,20.0577,18432692.936275,0
+USB.US,D,20080707,000000,20.1958,20.4404,19.1632,19.5078,35724804.469476,0
+USB.US,D,20080708,000000,19.5625,20.4404,19.1173,20.327,40783703.707077,0
+USB.US,D,20080709,000000,20.4101,20.5344,19.1241,19.2034,28727144.492109,0
+USB.US,D,20080710,000000,19.1632,19.5713,18.7864,19.0076,36429084.141272,0
+USB.US,D,20080711,000000,18.7003,19.7103,18.1248,18.6592,44923038.921316,0
+USB.US,D,20080714,000000,19.2876,19.5028,16.7801,16.9112,62130592.631778,0
+USB.US,D,20080715,000000,15.1221,17.3956,14.9136,16.4532,95896002.160197,0
+USB.US,D,20080716,000000,16.8877,19.4334,16.6303,19.3834,67431406.039621,0
+USB.US,D,20080717,000000,19.8992,21.5934,19.1095,19.9638,64006269.626967,0
+USB.US,D,20080718,000000,20.463,20.9416,19.5028,20.5794,46518751.849953,0
+USB.US,D,20080721,000000,20.8104,20.92,19.6781,19.7514,37919657.15503,0
+USB.US,D,20080722,000000,19.6291,22.1513,19.1867,22.0221,30392618.288642,0
+USB.US,D,20080723,000000,21.7099,22.7453,20.2104,22.1816,30018165.008583,0
+USB.US,D,20080724,000000,22.0094,22.3196,21.0218,21.0444,39873555.091731,0
+USB.US,D,20080725,000000,21.2019,21.5572,20.463,20.9494,25668264.896887,0
+USB.US,D,20080728,000000,20.9416,21.5572,20.094,20.1889,28096624.809965,0
+USB.US,D,20080729,000000,20.327,21.7813,19.9922,21.7608,34718174.231984,0
+USB.US,D,20080730,000000,21.9497,22.5662,21.7764,22.4938,35137336.140207,0
+USB.US,D,20080731,000000,22.2961,22.6523,22.0094,22.1894,29607875.960176,0
+USB.US,D,20080801,000000,22.3558,22.4508,21.5376,22.3274,23656366.412014,0
+USB.US,D,20080804,000000,22.0505,22.4576,21.6169,22.0886,17824228.706918,0
+USB.US,D,20080805,000000,22.3118,23.1975,22.0505,23.1427,24822705.060955,0
+USB.US,D,20080806,000000,22.8324,23.2259,22.579,23.0664,22980681.38034,0
+USB.US,D,20080807,000000,22.944,23.1095,21.6863,22.0563,29831562.14572,0
+USB.US,D,20080808,000000,21.9868,23.0047,21.8645,22.806,21564782.820712,0
+USB.US,D,20080811,000000,22.7767,23.5146,22.5427,23.1808,23230242.312773,0
+USB.US,D,20080812,000000,22.806,23.0135,21.8724,22.1014,25400225.65149,0
+USB.US,D,20080813,000000,21.9105,22.211,21.1882,21.7764,28550015.276899,0
+USB.US,D,20080814,000000,21.6071,22.2472,21.4545,22.2178,17808262.872338,0
+USB.US,D,20080815,000000,22.3352,22.9841,22.2883,22.8911,23179236.651554,0
+USB.US,D,20080818,000000,22.944,22.9841,21.9653,22.2315,22742961.485724,0
+USB.US,D,20080819,000000,21.9418,22.0221,21.0629,21.3262,24004134.699003,0
+USB.US,D,20080820,000000,21.3693,22.1082,20.9729,22.0563,31453521.737526,0
+USB.US,D,20080821,000000,21.5934,22.0886,21.4994,21.8645,18497255.15024,0
+USB.US,D,20080822,000000,22.1513,22.8324,22.1513,22.7923,25049014.073669,0
+USB.US,D,20080825,000000,22.7022,22.7022,21.8332,21.9105,18553070.179395,0
+USB.US,D,20080826,000000,21.9339,22.4263,21.4857,22.0886,17965268.76027,0
+USB.US,D,20080827,000000,22.0269,22.5584,21.8645,22.5124,14463005.698235,0
+USB.US,D,20080828,000000,22.8002,23.2806,22.6651,23.2806,28444442.140858,0
+USB.US,D,20080829,000000,23.0732,23.268,22.9127,23.0977,19666082.777361,0
+USB.US,D,20080902,000000,23.5088,23.7182,23.082,23.4637,31465920.649763,0
+USB.US,D,20080903,000000,23.2806,23.9198,23.1231,23.8875,30240445.26885,0
+USB.US,D,20080904,000000,23.631,23.9198,22.8833,22.944,31357961.732093,0
+USB.US,D,20080905,000000,22.6954,23.8239,22.4508,23.7348,31023807.21574,0
+USB.US,D,20080908,000000,24.2839,24.7537,23.3786,24.6029,52460462.834591,0
+USB.US,D,20080909,000000,24.1683,24.5285,22.7238,23.2415,58406198.484686,0
+USB.US,D,20080910,000000,23.2034,23.7602,22.1229,23.0889,34523012.185947,0
+USB.US,D,20080911,000000,22.4047,24.4043,22.1571,24.3827,42578227.343934,0
+USB.US,D,20080912,000000,24.001,24.646,23.865,24.5237,38509856.61676,0
+USB.US,D,20080915,000000,23.3786,25.0052,23.3042,23.9335,58280306.867496,0
+USB.US,D,20080916,000000,23.2034,25.6257,23.1897,25.5631,64725652.778012,0
+USB.US,D,20080917,000000,25.0747,25.5513,23.7602,24.1683,64589829.770055,0
+USB.US,D,20080918,000000,24.7683,27.5801,23.7759,26.6553,103707778.69989,0
+USB.US,D,20080919,000000,30.4674,30.6113,25.7627,27.5391,62838960.317406,0
+USB.US,D,20080922,000000,26.1816,26.8198,24.7899,25.3732,25055730.023413,0
+USB.US,D,20080923,000000,24.8681,25.8518,24.5658,24.6538,15975962.145893,0
+USB.US,D,20080924,000000,25.0434,25.2832,24.4492,24.5354,17235818.325972,0
+USB.US,D,20080925,000000,25.0678,26.2745,24.7537,25.5953,20114556.592817,0
+USB.US,D,20080926,000000,24.9064,26.2893,24.6862,26.2413,24652970.236175,0
+USB.US,D,20080929,000000,26.1669,26.4654,23.7407,23.7407,32430176.95332,0
+USB.US,D,20080930,000000,24.4943,26.442,24.0235,26.1102,33204361.559483,0
+USB.US,D,20081001,000000,25.6971,26.8471,25.5258,26.5878,27810418.88475,0
+USB.US,D,20081002,000000,26.4498,26.9646,26.1454,26.3206,23024090.345021,0
+USB.US,D,20081003,000000,26.6749,27.0448,25.3037,25.4143,32328526.307934,0
+USB.US,D,20081006,000000,24.4492,25.9858,23.9716,25.2293,25158897.964611,0
+USB.US,D,20081007,000000,24.8408,25.4407,23.0498,23.0498,26291668.104063,0
+USB.US,D,20081008,000000,21.8576,24.2897,21.746,22.349,30365400.964853,0
+USB.US,D,20081009,000000,23.3492,23.3492,19.6663,20.9729,45233422.469957,0
+USB.US,D,20081010,000000,19.5713,22.8687,19.3912,22.0094,59466913.931934,0
+USB.US,D,20081013,000000,23.6712,23.9198,21.2019,22.6523,36715365.67584,0
+USB.US,D,20081014,000000,23.1349,23.9119,21.6384,22.806,42125707.406314,0
+USB.US,D,20081015,000000,22.5271,23.4803,21.2948,21.841,30553710.14691,0
+USB.US,D,20081016,000000,22.0427,22.6739,20.3632,22.3754,28964644.7109,0
+USB.US,D,20081017,000000,21.8185,23.0047,21.5934,22.1454,26032851.156305,0
+USB.US,D,20081020,000000,22.6954,22.6954,21.5288,22.5584,19592837.748712,0
+USB.US,D,20081021,000000,21.9497,22.8002,21.3849,21.8919,24131403.632525,0
+USB.US,D,20081022,000000,21.4545,22.0563,19.8688,20.3769,28818430.525568,0
+USB.US,D,20081023,000000,20.8466,21.3184,19.8395,20.7889,32192776.865835,0
+USB.US,D,20081024,000000,19.2474,22.3422,18.7453,21.3487,30699401.197256,0
+USB.US,D,20081027,000000,20.7028,22.1229,20.6567,20.8917,20426200.978516,0
+USB.US,D,20081028,000000,21.6238,22.4341,20.2947,22.3422,28257032.097059,0
+USB.US,D,20081029,000000,22.1669,22.2599,20.9416,21.0444,30107499.503321,0
+USB.US,D,20081030,000000,21.9868,21.9868,20.5159,20.8759,23296500.628453,0
+USB.US,D,20081031,000000,20.7321,21.7813,20.327,21.6071,27532773.164457,0
+USB.US,D,20081103,000000,21.4545,22.2883,21.3105,21.9653,16246734.567247,0
+USB.US,D,20081104,000000,22.3118,23.45,22.1513,23.3413,25620139.54334,0
+USB.US,D,20081105,000000,22.9577,23.0498,21.3849,21.5503,21462201.362878,0
+USB.US,D,20081106,000000,21.3487,22.1082,20.1449,20.3181,27248057.969605,0
+USB.US,D,20081107,000000,20.5159,20.7174,19.0409,19.727,31167132.919415,0
+USB.US,D,20081110,000000,20.1889,20.3474,19.5801,19.9423,17136904.943535,0
+USB.US,D,20081111,000000,19.4872,20.1244,19.0624,19.2816,22590017.046177,0
+USB.US,D,20081112,000000,18.9078,19.3012,18.1581,18.2482,29439336.58058,0
+USB.US,D,20081113,000000,18.4566,20.0059,17.9046,19.8483,38373229.493111,0
+USB.US,D,20081114,000000,19.4872,20.4043,18.8334,19.0624,23933401.12699,0
+USB.US,D,20081117,000000,18.8853,19.5028,18.579,18.7003,22904632.67512,0
+USB.US,D,20081118,000000,18.7747,18.9244,17.7656,18.6513,26108952.992421,0
+USB.US,D,20081119,000000,18.4194,18.8021,16.9572,17.1207,28448630.285997,0
+USB.US,D,20081120,000000,16.7527,17.7226,15.6927,16.0343,52680355.269733,0
+USB.US,D,20081121,000000,16.0343,17.056,14.6573,16.3289,52419170.93181,0
+USB.US,D,20081124,000000,17.1628,18.4057,17.1363,18.1914,44987279.284654,0
+USB.US,D,20081125,000000,18.6944,18.7581,17.6344,18.2893,38930880.149878,0
+USB.US,D,20081126,000000,17.9311,19.2219,17.6795,19.1789,27196902.111427,0
+USB.US,D,20081128,000000,19.1486,19.7456,18.8118,19.5557,10056383.245142,0
+USB.US,D,20081201,000000,18.8188,19.0556,17.056,17.1843,30570403.466081,0
+USB.US,D,20081202,000000,17.703,18.9489,16.827,18.6788,35454628.748967,0
+USB.US,D,20081203,000000,17.9399,20.4806,17.9223,20.232,36929889.846878,0
+USB.US,D,20081204,000000,19.6937,20.7243,19.1368,19.495,27786593.764391,0
+USB.US,D,20081205,000000,19.0957,21.1363,18.8804,20.9572,29603542.726817,0
+USB.US,D,20081208,000000,20.9572,21.6717,20.646,21.3771,25938950.469659,0
+USB.US,D,20081209,000000,20.9729,21.1814,20.1557,20.37,24360322.189685,0
+USB.US,D,20081210,000000,20.6088,20.7243,19.5194,20.0577,17780231.215376,0
+USB.US,D,20081211,000000,18.8804,19.1486,17.9095,18.0152,32396328.484874,0
+USB.US,D,20081212,000000,17.8087,18.7747,17.4192,18.7316,23389938.463245,0
+USB.US,D,20081215,000000,18.7003,18.7453,17.0991,17.3467,22071922.342303,0
+USB.US,D,20081216,000000,17.8782,18.9489,17.6961,18.897,31157728.750628,0
+USB.US,D,20081217,000000,18.579,18.8188,17.8087,18.2667,27136530.086098,0
+USB.US,D,20081218,000000,18.346,18.9803,17.657,17.7803,25700985.355519,0
+USB.US,D,20081219,000000,18.0622,18.6592,17.5787,18.0152,33803836.44975,0
+USB.US,D,20081222,000000,18.0553,18.1326,16.9847,17.0864,21770265.543511,0
+USB.US,D,20081223,000000,17.2235,17.3956,16.694,16.7723,19015803.510235,0
+USB.US,D,20081224,000000,17.2744,17.4427,17.0717,17.3888,8054337.4764364,0
+USB.US,D,20081226,000000,17.7598,17.7999,17.289,17.5787,8096215.8625819,0
+USB.US,D,20081229,000000,17.3233,17.3888,16.8593,17.1843,9907375.6007199,0
+USB.US,D,20081230,000000,17.2744,17.5043,17.0864,17.4749,13984305.511067,0
+USB.US,D,20081231,000000,17.3311,18.2482,17.3311,18.1326,14820323.24223,0
+USB.US,D,20090102,000000,18.1503,18.4312,17.6727,18.3019,15014480.909961,0
+USB.US,D,20090105,000000,18.1718,18.208,17.3467,17.4036,19406203.211661,0
+USB.US,D,20090106,000000,17.6404,17.7931,16.9484,17.2185,22075098.956901,0
+USB.US,D,20090107,000000,17.0414,17.3311,16.8731,16.9396,22970629.423307,0
+USB.US,D,20090108,000000,16.8535,17.0051,16.6225,16.785,16030765.644507,0
+USB.US,D,20090109,000000,16.8192,16.9034,16.1068,16.2007,17205025.905857,0
+USB.US,D,20090112,000000,16.3827,16.4826,15.5302,15.7143,25030422.346675,0
+USB.US,D,20090113,000000,15.5302,16.4923,15.4392,16.0832,28777153.949007,0
+USB.US,D,20090114,000000,15.5625,15.6927,15.2229,15.2738,28415259.995625,0
+USB.US,D,20090115,000000,15.3756,15.3756,13.5562,13.7891,60877398.248796,0
+USB.US,D,20090116,000000,14.1845,14.486,12.7986,13.2812,55399277.841588,0
+USB.US,D,20090120,000000,12.5275,12.9827,11.1173,11.1173,69904952.758936,0
+USB.US,D,20090121,000000,11.8513,11.9677,8.55435,11.6643,163731182.58284,0
+USB.US,D,20090122,000000,10.8314,11.4617,9.96042,10.0621,76090515.148066,0
+USB.US,D,20090123,000000,9.55128,10.7619,9.38685,10.482,39106473.677812,0
+USB.US,D,20090126,000000,10.4017,10.7854,9.10479,9.42992,55334608.344081,0
+USB.US,D,20090127,000000,9.30072,9.97604,9.10479,9.93106,43319826.362204,0
+USB.US,D,20090128,000000,10.896,11.2337,10.2795,11.083,75991818.37621,0
+USB.US,D,20090129,000000,10.6788,11.2405,10.344,10.6709,51882963.700765,0
+USB.US,D,20090130,000000,10.8705,11.1173,10.5388,10.7541,42199579.788248,0
+USB.US,D,20090202,000000,10.4977,11.22,10.2638,11.0781,42425617.015989,0
+USB.US,D,20090203,000000,11.2033,11.402,10.0181,10.2296,43737191.015658,0
+USB.US,D,20090204,000000,10.4223,10.7277,10.1473,10.2726,40647110.301113,0
+USB.US,D,20090205,000000,10.1835,11.1554,9.87327,10.8618,53817398.35941,0
+USB.US,D,20090206,000000,10.9391,11.865,10.9156,11.7348,48938270.577402,0
+USB.US,D,20090209,000000,11.8806,12.4894,11.5312,12.1136,34762234.050154,0
+USB.US,D,20090210,000000,11.9119,12.1136,10.3528,10.436,53129852.876706,0
+USB.US,D,20090211,000000,10.4977,11.0496,10.4977,10.8618,32559159.358275,0
+USB.US,D,20090212,000000,10.4517,10.6327,9.242,9.90072,67675067.39898,0
+USB.US,D,20090213,000000,9.5689,9.85272,8.96718,8.98979,60736441.978782,0
+USB.US,D,20090217,000000,8.31458,8.55435,7.7706,7.77805,71393715.235201,0
+USB.US,D,20090218,000000,8.15495,8.36605,7.31374,7.98817,61169820.488972,0
+USB.US,D,20090219,000000,8.12538,8.34267,7.77805,7.8857,50121350.567671,0
+USB.US,D,20090220,000000,7.39311,7.9597,7.03843,7.66921,85815140.897711,0
+USB.US,D,20090223,000000,8.11071,8.7,7.81397,8.21367,65851574.140478,0
+USB.US,D,20090224,000000,8.06843,9.22086,7.62497,9.08952,83941059.872931,0
+USB.US,D,20090225,000000,9.01748,9.67754,8.02459,9.24875,86682424.118323,0
+USB.US,D,20090226,000000,9.64132,10.9391,9.50919,10.8099,101200586.83998,0
+USB.US,D,20090227,000000,9.74115,10.7483,9.71374,10.3754,69228894.789235,0
+USB.US,D,20090302,000000,9.85272,10.0387,9.43873,9.49451,42688455.563958,0
+USB.US,D,20090303,000000,9.75876,9.93106,8.88654,9.11898,40954790.304489,0
+USB.US,D,20090304,000000,9.53366,9.61881,7.4811,7.97985,94900174.864533,0
+USB.US,D,20090305,000000,7.51721,7.74144,6.18294,6.53135,151248257.11435,0
+USB.US,D,20090306,000000,6.70508,7.03148,5.84224,6.39326,95215431.129486,0
+USB.US,D,20090309,000000,6.14692,7.49519,6.10336,7.38666,80441935.620818,0
+USB.US,D,20090310,000000,8.04631,8.26358,7.75593,8.26358,81639860.588086,0
+USB.US,D,20090311,000000,8.79875,9.64132,8.27171,9.00398,76877279.515866,0
+USB.US,D,20090312,000000,8.83848,10.1414,8.6303,9.97604,76406681.790507,0
+USB.US,D,20090313,000000,10.2138,10.5682,9.53953,9.83707,62573785.031711,0
+USB.US,D,20090316,000000,10.1757,10.7619,9.88111,9.9878,65239564.445487,0
+USB.US,D,20090317,000000,9.97604,10.5545,9.73332,10.5261,46056077.780497,0
+USB.US,D,20090318,000000,10.3597,11.4901,9.99561,11.4725,72010521.015403,0
+USB.US,D,20090319,000000,11.7602,11.7671,10.2296,10.3372,59780131.809586,0
+USB.US,D,20090320,000000,10.4017,10.6044,9.72158,9.72843,52198573.490533,0
+USB.US,D,20090323,000000,10.7365,11.7426,10.2296,11.5919,65253465.327315,0
+USB.US,D,20090324,000000,11.0252,11.5675,10.6181,10.8618,55170370.523654,0
+USB.US,D,20090325,000000,11.0566,11.6575,10.8236,11.6193,58037398.536429,0
+USB.US,D,20090326,000000,11.8434,12.1204,11.0164,12.0773,61646130.807519,0
+USB.US,D,20090327,000000,11.5194,11.8571,11.1622,11.3384,50056980.442335,0
+USB.US,D,20090330,000000,10.7277,10.8373,9.86642,9.9878,53000920.537405,0
+USB.US,D,20090331,000000,10.344,10.7277,10.1112,10.5916,44037187.473914,0
+USB.US,D,20090401,000000,10.1414,11.0095,10.1326,10.8099,41123565.707877,0
+USB.US,D,20090402,000000,11.402,11.5273,10.896,11.2944,51967537.871473,0
+USB.US,D,20090403,000000,11.0566,11.5997,10.8442,11.5763,33327531.239945,0
+USB.US,D,20090406,000000,10.9704,11.3384,10.6102,11.0496,30166247.971045,0
+USB.US,D,20090407,000000,10.6044,10.8785,10.3891,10.4517,32022239.968858,0
+USB.US,D,20090408,000000,10.5916,10.6631,10.0925,10.4077,25226254.659414,0
+USB.US,D,20090409,000000,12.2506,12.8212,11.309,12.7869,79154543.331566,0
+USB.US,D,20090413,000000,12.3534,13.1911,12.1488,13.0541,44395260.089698,0
+USB.US,D,20090414,000000,12.5834,12.8749,11.8571,11.999,50461370.939415,0
+USB.US,D,20090415,000000,11.999,13.0541,11.6506,12.967,40019083.68414,0
+USB.US,D,20090416,000000,12.9827,13.4133,12.3602,13.0913,41266510.299541,0
+USB.US,D,20090417,000000,12.9308,13.7304,12.5403,13.4808,58719104.729191,0
+USB.US,D,20090420,000000,12.9582,13.0766,11.5518,11.5518,53770657.474431,0
+USB.US,D,20090421,000000,11.5273,14.0984,11.0566,13.9682,81727849.440681,0
+USB.US,D,20090422,000000,13.3291,14.2148,12.7223,12.7928,73266934.926399,0
+USB.US,D,20090423,000000,13.0698,13.5767,12.8055,13.3154,46569420.334325,0
+USB.US,D,20090424,000000,13.289,13.9457,13.0766,13.75,61954677.253216,0
+USB.US,D,20090427,000000,13.4133,13.5699,13.0218,13.151,36389427.035325,0
+USB.US,D,20090428,000000,12.9024,13.2948,12.8124,12.8124,24467641.493094,0
+USB.US,D,20090429,000000,12.9533,13.7362,12.9024,13.6198,40332189.16951,0
+USB.US,D,20090430,000000,13.7959,14.113,13.0971,13.2058,41234290.497441,0
+USB.US,D,20090501,000000,13.1784,13.3966,12.7928,13.0218,27953624.022159,0
+USB.US,D,20090504,000000,13.5112,14.7503,13.3888,14.7365,54038809.112111,0
+USB.US,D,20090505,000000,14.3949,14.7503,13.888,14.5828,36062545.321385,0
+USB.US,D,20090506,000000,14.9186,15.5831,14.3304,15.4314,69260871.415307,0
+USB.US,D,20090507,000000,15.8317,15.8904,13.9976,14.1787,62190736.807298,0
+USB.US,D,20090508,000000,14.8432,14.9254,13.7734,14.8892,63057651.176875,0
+USB.US,D,20090511,000000,14.2354,14.3558,13.3888,13.4133,59209392.560667,0
+USB.US,D,20090512,000000,13.0443,13.0443,12.4228,12.967,208900922.56388,0
+USB.US,D,20090513,000000,12.8055,12.8681,12.3602,12.6147,90693280.649383,0
+USB.US,D,20090514,000000,12.5217,12.9905,12.5217,12.9308,54860715.481353,0
+USB.US,D,20090515,000000,12.8681,13.0971,12.6636,12.8055,47803878.923841,0
+USB.US,D,20090518,000000,13.1911,14.0906,13.1285,14.0279,67589046.433074,0
+USB.US,D,20090519,000000,14.1845,14.3558,13.6668,13.6727,42091199.910394,0
+USB.US,D,20090520,000000,13.9115,14.1561,13.2283,13.3966,51454769.540033,0
+USB.US,D,20090521,000000,13.2058,13.3517,12.8749,13.1285,35781078.263493,0
+USB.US,D,20090522,000000,13.1989,13.3223,12.9092,12.924,29037067.232391,0
+USB.US,D,20090526,000000,12.8749,13.8371,12.7732,13.8019,41964711.592359,0
+USB.US,D,20090527,000000,13.8233,13.8233,12.9748,13.0218,44427538.131436,0
+USB.US,D,20090528,000000,13.1197,13.7127,12.8456,13.7127,39099191.679664,0
+USB.US,D,20090529,000000,13.7959,13.9241,13.382,13.9193,41010115.916342,0
+USB.US,D,20090601,000000,14.1503,14.1503,13.5112,13.7001,50305199.819617,0
+USB.US,D,20090602,000000,13.7216,13.8439,12.8456,13.1383,46938430.762675,0
+USB.US,D,20090603,000000,13.0443,13.4133,12.9024,13.0825,29440613.765606,0
+USB.US,D,20090604,000000,13.2058,13.5905,12.924,13.5905,35633799.416722,0
+USB.US,D,20090605,000000,13.6844,13.8067,13.0218,13.0443,38998692.544298,0
+USB.US,D,20090608,000000,13.0267,13.3888,12.9748,13.3008,25770482.612426,0
+USB.US,D,20090609,000000,13.3732,13.4387,13.061,13.1784,31691548.156548,0
+USB.US,D,20090610,000000,13.2665,13.2948,12.9308,13.1197,33874762.110391,0
+USB.US,D,20090611,000000,13.105,13.4661,13.061,13.3076,30486507.736059,0
+USB.US,D,20090612,000000,13.2351,13.5043,13.2351,13.4661,23284430.719078,0
+USB.US,D,20090615,000000,13.289,13.4515,12.8681,12.9161,30556822.391383,0
+USB.US,D,20090616,000000,12.6195,13.2283,12.6195,12.9454,28247645.297989,0
+USB.US,D,20090617,000000,13.0541,13.1989,12.5834,12.8829,39728812.223549,0
+USB.US,D,20090618,000000,12.9024,13.1989,12.6695,13.0698,31182283.399074,0
+USB.US,D,20090619,000000,13.1911,13.1911,12.7928,13.014,36745223.196516,0
+USB.US,D,20090622,000000,12.8456,13.0541,12.3298,12.3817,40268998.14139,0
+USB.US,D,20090623,000000,12.4081,12.8535,12.0842,12.6361,29785585.528261,0
+USB.US,D,20090624,000000,12.8055,12.9582,12.5912,12.8749,27460025.727094,0
+USB.US,D,20090625,000000,12.83,13.0443,12.4081,12.8955,27416625.958146,0
+USB.US,D,20090626,000000,12.8829,13.1285,12.4542,13.061,22049282.449649,0
+USB.US,D,20090629,000000,13.1129,13.2665,12.924,13.1833,28633490.046736,0
+USB.US,D,20090630,000000,13.1647,13.2127,12.7986,12.9905,23295412.46681,0
+USB.US,D,20090701,000000,12.9983,13.0698,12.7301,12.7439,19380616.597714,0
+USB.US,D,20090702,000000,12.6695,12.6978,12.3534,12.3534,21149316.575082,0
+USB.US,D,20090706,000000,12.323,12.6567,12.1361,12.3886,31324502.549643,0
+USB.US,D,20090707,000000,12.3886,12.5834,12.231,12.2643,22157568.326685,0
+USB.US,D,20090708,000000,12.2506,12.3602,11.6761,12.0255,36870175.827275,0
+USB.US,D,20090709,000000,12.1537,12.2447,11.9257,12.0461,23797505.574924,0
+USB.US,D,20090710,000000,11.9677,12.1664,11.8434,12.0255,19119617.196182,0
+USB.US,D,20090713,000000,12.368,12.8535,12.1831,12.8212,31420261.795939,0
+USB.US,D,20090714,000000,12.8124,12.8681,12.4473,12.6274,21322479.364473,0
+USB.US,D,20090715,000000,12.7869,13.2586,12.7066,13.0051,44554124.53728,0
+USB.US,D,20090716,000000,12.924,13.1129,12.7869,12.9905,21102574.668356,0
+USB.US,D,20090717,000000,12.9161,13.3223,12.8603,13.0218,24022861.296735,0
+USB.US,D,20090720,000000,13.0443,13.2948,13.0051,13.2586,19603556.907203,0
+USB.US,D,20090721,000000,13.3888,13.4035,12.9366,13.2439,24111699.221936,0
+USB.US,D,20090722,000000,13.0698,14.0279,13.0443,13.7431,45289075.041176,0
+USB.US,D,20090723,000000,13.7666,14.1454,13.7001,14.0739,32225430.910845,0
+USB.US,D,20090724,000000,14.0054,14.4458,13.9193,14.3304,25868954.599718,0
+USB.US,D,20090727,000000,14.3675,14.6005,14.1561,14.5476,23071936.761359,0
+USB.US,D,20090728,000000,14.3402,14.6788,14.1454,14.4614,22045657.287669,0
+USB.US,D,20090729,000000,14.3607,14.4614,14.1062,14.2677,19848093.904616,0
+USB.US,D,20090730,000000,14.4614,14.8725,14.3675,14.8432,28359618.663634,0
+USB.US,D,20090731,000000,14.8109,14.9254,14.6425,14.7952,18101839.687778,0
+USB.US,D,20090803,000000,15.0576,15.172,14.8892,15.128,22172899.655743,0
+USB.US,D,20090804,000000,15.1994,15.8688,14.9048,15.7309,28545678.978296,0
+USB.US,D,20090805,000000,15.8973,16.5932,15.6516,16.5237,41323472.751724,0
+USB.US,D,20090806,000000,16.8486,16.8535,16.0489,16.2378,33330977.596021,0
+USB.US,D,20090807,000000,16.5237,17.0248,16.185,16.8535,31017259.854419,0
+USB.US,D,20090810,000000,16.694,16.9787,16.4688,16.6871,19974049.891932,0
+USB.US,D,20090811,000000,16.3964,16.6361,15.8454,16.0206,25333562.723594,0
+USB.US,D,20090812,000000,15.8376,16.2937,15.7935,15.9619,26870544.554223,0
+USB.US,D,20090813,000000,16.185,16.3768,15.7466,16.3446,22656751.496434,0
+USB.US,D,20090814,000000,16.3446,16.37,15.9775,16.3025,18919547.694401,0
+USB.US,D,20090817,000000,15.773,15.9619,15.4755,15.5146,19919901.333799,0
+USB.US,D,20090818,000000,15.635,15.7662,15.4891,15.5919,18069861.01821,0
+USB.US,D,20090819,000000,15.3521,15.8091,15.3159,15.6418,14948997.079281,0
+USB.US,D,20090820,000000,15.635,16.1635,15.6144,15.999,16874009.177676,0
+USB.US,D,20090821,000000,16.2525,16.3768,16.0988,16.1507,22219534.278927,0
+USB.US,D,20090824,000000,16.2663,16.5413,15.6927,15.7466,22469767.52156,0
+USB.US,D,20090825,000000,15.8454,16.1507,15.773,15.8904,18272283.605684,0
+USB.US,D,20090826,000000,15.7466,16.2154,15.6995,16.0274,15863162.186099,0
+USB.US,D,20090827,000000,16.0137,16.2007,15.9051,16.1312,15761380.756965,0
+USB.US,D,20090828,000000,16.2867,16.3025,15.9775,16.2604,17099081.875285,0
+USB.US,D,20090831,000000,15.9854,16.4395,15.9365,16.3964,17728972.160647,0
+USB.US,D,20090901,000000,16.1507,16.4766,15.2738,15.3982,33317185.019482,0
+USB.US,D,20090902,000000,15.3306,15.6418,14.9332,14.9763,24110176.817384,0
+USB.US,D,20090903,000000,15.1358,15.3834,15.0576,15.1867,20135359.382529,0
+USB.US,D,20090904,000000,15.172,15.5557,15.172,15.5469,15699904.222025,0
+USB.US,D,20090908,000000,15.7466,15.7534,15.128,15.2229,19915122.618303,0
+USB.US,D,20090909,000000,15.2288,15.8013,15.2229,15.7662,23896974.788285,0
+USB.US,D,20090910,000000,15.7534,15.9443,15.5997,15.7466,18666486.253246,0
+USB.US,D,20090911,000000,15.7309,15.999,15.679,15.8454,16815174.883118,0
+USB.US,D,20090914,000000,15.6859,15.9315,15.5352,15.9315,15468640.753155,0
+USB.US,D,20090915,000000,15.9619,16.3093,15.6643,16.0685,20901414.961435,0
+USB.US,D,20090916,000000,16.1244,16.5696,15.9365,16.5413,24350984.43452,0
+USB.US,D,20090917,000000,16.6489,16.6724,16.0685,16.2663,23051613.171469,0
+USB.US,D,20090918,000000,16.3612,16.554,16.1429,16.4992,24609554.119257,0
+USB.US,D,20090921,000000,16.2438,16.4463,16.1938,16.2604,15108448.010228,0
+USB.US,D,20090922,000000,16.3768,16.4199,15.9315,16.1938,24583060.193066,0
+USB.US,D,20090923,000000,16.0489,16.3367,15.999,15.999,20257239.616987,0
+USB.US,D,20090924,000000,16.091,16.1312,15.8317,15.8768,26221719.234531,0
+USB.US,D,20090925,000000,15.7818,16.0549,15.6927,15.9932,23505864.971985,0
+USB.US,D,20090928,000000,16.0274,16.138,15.8768,16.1156,19418345.665145,0
+USB.US,D,20090929,000000,16.229,16.3093,15.7466,15.7662,25829494.691139,0
+USB.US,D,20090930,000000,15.8229,15.9443,15.6643,15.8454,24498009.887781,0
+USB.US,D,20091001,000000,15.7662,15.8376,15.3012,15.3012,30944301.936964,0
+USB.US,D,20091002,000000,15.1143,15.6722,15.0497,15.3922,27879609.61725,0
+USB.US,D,20091005,000000,15.6594,15.7309,15.498,15.6859,19023077.334397,0
+USB.US,D,20091006,000000,15.7662,16.0764,15.6995,15.9775,19767367.636956,0
+USB.US,D,20091007,000000,15.8532,16.1429,15.8013,16.0764,16486667.568077,0
+USB.US,D,20091008,000000,16.138,16.5413,16.0764,16.3827,20183625.737303,0
+USB.US,D,20091009,000000,16.3827,16.6489,16.138,16.6225,15035022.132179,0
+USB.US,D,20091012,000000,16.6157,16.7008,16.4923,16.6871,12645789.037827,0
+USB.US,D,20091013,000000,16.6871,16.7155,16.3768,16.5618,18187097.407912,0
+USB.US,D,20091014,000000,16.9112,17.3888,16.7938,17.3545,27441467.717785,0
+USB.US,D,20091015,000000,17.2655,17.4192,16.9034,17.4036,18532627.044986,0
+USB.US,D,20091016,000000,17.056,17.0923,16.8408,16.9689,19104054.952071,0
+USB.US,D,20091019,000000,17.0336,17.3233,16.9484,17.2587,15071394.318239,0
+USB.US,D,20091020,000000,17.243,17.3174,16.8535,17.2518,25556826.927205,0
+USB.US,D,20091021,000000,17.6296,18.5496,17.6296,17.7108,47042122.860608,0
+USB.US,D,20091022,000000,17.8478,18.4312,17.6296,18.3773,26015512.092385,0
+USB.US,D,20091023,000000,18.4057,18.4057,17.8704,18.0837,19227162.305903,0
+USB.US,D,20091026,000000,17.613,17.8243,17.3389,17.5043,28561720.422229,0
+USB.US,D,20091027,000000,17.613,17.6492,17.3389,17.5787,20825323.342799,0
+USB.US,D,20091028,000000,17.5346,17.6873,16.9915,17.056,22506086.576722,0
+USB.US,D,20091029,000000,17.2655,17.5513,17.0796,17.5513,20472747.73137,0
+USB.US,D,20091030,000000,17.4104,17.4348,16.7223,16.8339,32700803.264708,0
+USB.US,D,20091102,000000,17.0717,17.6208,16.7595,17.2812,29423316.593355,0
+USB.US,D,20091103,000000,17.1305,17.3233,16.8408,17.0482,20478050.6036,0
+USB.US,D,20091104,000000,17.2097,17.3389,16.694,16.7223,21726114.789767,0
+USB.US,D,20091105,000000,16.9484,17.427,16.7076,17.383,21166095.721087,0
+USB.US,D,20091106,000000,17.0864,17.3311,16.9484,17.2019,17444549.18573,0
+USB.US,D,20091109,000000,17.3389,17.7803,17.1843,17.7656,16073163.078648,0
+USB.US,D,20091110,000000,17.7147,17.8243,17.4749,17.6344,11920419.465126,0
+USB.US,D,20091111,000000,17.8243,18.069,17.5581,17.6873,18187482.606917,0
+USB.US,D,20091112,000000,17.6727,17.7598,17.2185,17.3956,22049850.541548,0
+USB.US,D,20091113,000000,17.3888,17.4633,16.8877,17.0169,20345147.751488,0
+USB.US,D,20091116,000000,17.2381,17.3174,16.8016,16.9484,24808855.266527,0
+USB.US,D,20091117,000000,16.9347,17.1628,16.7008,17.1363,17742838.303043,0
+USB.US,D,20091118,000000,17.1363,17.2185,16.918,17.1138,15650987.013761,0
+USB.US,D,20091119,000000,16.9915,16.9915,16.694,16.7654,15085081.654732,0
+USB.US,D,20091120,000000,16.6361,16.9621,16.6,16.8819,15479960.699482,0
+USB.US,D,20091123,000000,17.0482,17.1442,16.9396,17.0717,13484142.484966,0
+USB.US,D,20091124,000000,17.0248,17.2587,16.9347,17.2019,17246698.92065,0
+USB.US,D,20091125,000000,17.2235,17.243,16.9572,17.0864,7667337.1306769,0
+USB.US,D,20091127,000000,16.5061,16.9787,16.4992,16.6361,9904512.6627644,0
+USB.US,D,20091130,000000,16.9396,17.5346,16.9396,17.4896,22250023.23988,0
+USB.US,D,20091201,000000,17.5865,17.7147,17.2958,17.6404,19087074.521707,0
+USB.US,D,20091202,000000,17.6873,17.753,17.4348,17.7108,13814053.681789,0
+USB.US,D,20091203,000000,17.6873,17.7656,16.7938,16.8535,30747905.619318,0
+USB.US,D,20091204,000000,17.2185,17.2655,16.7301,17.0336,27434290.959684,0
+USB.US,D,20091207,000000,16.9993,17.0248,16.5844,16.694,18579596.801522,0
+USB.US,D,20091208,000000,16.694,16.7654,16.46,16.6577,17200315.647479,0
+USB.US,D,20091209,000000,16.785,16.785,16.4766,16.6,10623592.354647,0
+USB.US,D,20091210,000000,16.6431,16.918,16.6,16.694,16628320.670242,0
+USB.US,D,20091211,000000,16.7155,16.827,16.6068,16.7076,11908768.472439,0
+USB.US,D,20091214,000000,16.8653,16.8653,16.4248,16.7008,19374238.846565,0
+USB.US,D,20091215,000000,16.694,16.737,16.2007,16.229,22228750.446078,0
+USB.US,D,20091216,000000,16.3964,16.4463,15.8768,16.0137,29081397.813788,0
+USB.US,D,20091217,000000,15.8768,16.0685,15.7818,15.7857,23206395.735706,0
+USB.US,D,20091218,000000,15.8171,16.2525,15.8171,16.1635,30337104.675153,0
+USB.US,D,20091221,000000,16.2604,16.6431,16.229,16.6431,20871243.764116,0
+USB.US,D,20091222,000000,16.6225,16.6636,16.2438,16.5237,17147939.822164,0
+USB.US,D,20091223,000000,16.46,16.5237,16.138,16.1938,10811757.470234,0
+USB.US,D,20091224,000000,16.1557,16.3768,16.1312,16.37,4065027.5676482,0
+USB.US,D,20091228,000000,16.3534,16.5335,16.2154,16.2867,13550981.153522,0
+USB.US,D,20091229,000000,16.2438,16.37,16.1781,16.229,8557739.4437648,0
+USB.US,D,20091230,000000,16.1635,16.2751,16.0832,16.2751,7503228.0505014,0
+USB.US,D,20091231,000000,16.2378,16.4199,16.2212,16.3162,8138650.079651,0
+USB.US,D,20100104,000000,16.3612,16.6068,16.3289,16.5844,17784736.102402,0
+USB.US,D,20100105,000000,16.4992,17.0414,16.4826,17.0051,19992748.902467,0
+USB.US,D,20100106,000000,16.9847,17.3017,16.9034,17.1843,16959663.336043,0
+USB.US,D,20100107,000000,17.1363,17.746,17.0336,17.519,21027434.297127,0
+USB.US,D,20100108,000000,17.3751,17.5865,17.2097,17.5513,13705831.153129,0
+USB.US,D,20100111,000000,17.7598,17.7598,17.4749,17.6296,11699399.020169,0
+USB.US,D,20100112,000000,17.5268,17.7872,17.427,17.6208,18098580.31159,0
+USB.US,D,20100113,000000,17.6071,18.0397,17.4828,17.9095,17571017.068804,0
+USB.US,D,20100114,000000,17.8322,18.4194,17.7803,18.3617,18452009.082617,0
+USB.US,D,20100115,000000,18.2815,18.2815,17.7324,17.8478,18748812.578307,0
+USB.US,D,20100119,000000,17.8478,17.9535,17.4633,17.753,21341899.729113,0
+USB.US,D,20100120,000000,17.979,18.3705,17.9535,18.1326,25662600.325858,0
+USB.US,D,20100121,000000,18.2815,18.6592,17.8782,18.2226,34300413.140297,0
+USB.US,D,20100122,000000,18.1649,19.4539,17.8087,17.884,27601232.325374,0
+USB.US,D,20100125,000000,18.1326,18.2148,17.703,17.9858,18889230.387115,0
+USB.US,D,20100126,000000,17.6795,18.0553,17.565,17.6208,21889101.990615,0
+USB.US,D,20100127,000000,17.519,18.2893,17.4828,18.208,27265206.988394,0
+USB.US,D,20100128,000000,18.2893,18.3891,17.9702,18.117,24539376.378168,0
+USB.US,D,20100129,000000,18.2667,18.4566,18.0397,18.1797,25269437.817782,0
+USB.US,D,20100201,000000,18.2306,18.3832,18.0465,18.256,16589651.594632,0
+USB.US,D,20100202,000000,18.2403,18.346,17.9399,18.0279,20408479.780836,0
+USB.US,D,20100203,000000,17.9477,18.0152,17.5581,17.7324,17042709.993458,0
+USB.US,D,20100204,000000,17.6071,17.6873,17.1207,17.1442,28349737.33852,0
+USB.US,D,20100205,000000,17.2744,17.5787,16.8731,17.3751,31026331.9551,0
+USB.US,D,20100208,000000,17.3389,17.4192,16.9689,17.0248,21732540.563072,0
+USB.US,D,20100209,000000,17.1305,17.2958,16.8593,17.0248,18957782.527102,0
+USB.US,D,20100210,000000,17.0111,17.3105,16.8653,17.1138,16857454.816236,0
+USB.US,D,20100211,000000,17.1578,17.1764,16.8731,17.0248,12075767.056019,0
+USB.US,D,20100212,000000,16.8535,16.9572,16.6577,16.8593,22835311.158873,0
+USB.US,D,20100216,000000,17.0482,17.3105,16.8339,17.2958,15843545.64584,0
+USB.US,D,20100217,000000,17.3174,17.3174,17.0169,17.2019,30260359.137783,0
+USB.US,D,20100218,000000,17.1305,17.3956,17.056,17.3311,12520449.164569,0
+USB.US,D,20100219,000000,17.2744,17.5787,17.2587,17.4955,16285717.319501,0
+USB.US,D,20100222,000000,17.7598,17.9095,17.5865,17.7931,17720096.235587,0
+USB.US,D,20100223,000000,17.7108,17.8557,17.5435,17.5934,18332631.109061,0
+USB.US,D,20100224,000000,17.7108,18.0553,17.6727,17.9614,16582296.030626,0
+USB.US,D,20100225,000000,17.5043,17.9614,17.3956,17.613,17300392.800913,0
+USB.US,D,20100226,000000,17.5513,17.9095,17.5513,17.84,13031889.223579,0
+USB.US,D,20100301,000000,17.8478,17.9223,17.6795,17.7656,9440944.5637912,0
+USB.US,D,20100302,000000,18.0152,18.0553,17.8175,17.9311,10909154.578608,0
+USB.US,D,20100303,000000,17.8968,18.0553,17.84,17.8704,11576282.470604,0
+USB.US,D,20100304,000000,17.884,17.9858,17.7931,17.9311,10810085.890471,0
+USB.US,D,20100305,000000,18.023,18.3019,17.8644,18.2667,13027036.942227,0
+USB.US,D,20100308,000000,18.2306,18.346,18.117,18.117,11292731.046749,0
+USB.US,D,20100309,000000,17.979,18.0319,17.7725,17.884,18276896.798001,0
+USB.US,D,20100310,000000,17.979,18.2667,17.9477,18.0925,16546074.041527,0
+USB.US,D,20100311,000000,18.0279,18.4997,17.9946,18.4624,20165195.446496,0
+USB.US,D,20100312,000000,18.622,18.8452,18.5271,18.6064,19526843.044022,0
+USB.US,D,20100315,000000,18.5496,18.8334,18.4478,18.7747,11582777.722775,0
+USB.US,D,20100316,000000,18.8188,18.9489,18.7003,18.9322,14821172.314836,0
+USB.US,D,20100317,000000,18.8706,19.0781,18.7747,18.9998,16361336.890551,0
+USB.US,D,20100318,000000,18.9078,19.0272,18.7003,18.8393,11820249.332621,0
+USB.US,D,20100319,000000,18.941,19.1319,18.6788,18.9489,19281019.66585,0
+USB.US,D,20100322,000000,18.7649,19.1241,18.7531,19.0076,13385283.255174,0
+USB.US,D,20100323,000000,19.0135,19.0624,18.8021,19.0272,13207395.902932,0
+USB.US,D,20100324,000000,18.9156,19.17,18.9156,18.9851,10167676.126605,0
+USB.US,D,20100325,000000,19.0957,19.358,18.941,18.9724,14578618.530332,0
+USB.US,D,20100326,000000,19.0272,19.1632,18.7248,18.8853,14922756.546601,0
+USB.US,D,20100329,000000,18.8706,18.9567,18.7003,18.8188,9534578.5742034,0
+USB.US,D,20100330,000000,18.8334,18.9998,18.717,18.7453,12587029.330875,0
+USB.US,D,20100331,000000,18.6357,18.8452,18.5868,18.7581,11658937.798529,0
+USB.US,D,20100401,000000,18.8804,19.033,18.7531,19.0194,9408981.2204435,0
+USB.US,D,20100405,000000,19.0781,19.1965,18.9567,19.1867,10851320.575363,0
+USB.US,D,20100406,000000,19.1241,19.7015,19.1241,19.6291,17217023.271122,0
+USB.US,D,20100407,000000,19.6712,19.7319,19.1965,19.358,17069283.615994,0
+USB.US,D,20100408,000000,19.2552,19.7788,19.2102,19.6663,19588319.578963,0
+USB.US,D,20100409,000000,19.6781,19.7662,19.4872,19.6869,10249039.96503,0
+USB.US,D,20100412,000000,19.727,20.0059,19.6585,19.9423,15169094.885776,0
+USB.US,D,20100413,000000,19.8836,20.0333,19.7592,19.958,19122335.045919,0
+USB.US,D,20100414,000000,20.0862,20.5207,20.0499,20.4806,20460967.998433,0
+USB.US,D,20100415,000000,20.4708,20.6088,20.3025,20.4874,26088109.332789,0
+USB.US,D,20100416,000000,20.4258,20.4806,19.3237,19.8992,39791440.26851,0
+USB.US,D,20100419,000000,19.6506,20.0793,19.5557,20.0137,20653468.390875,0
+USB.US,D,20100420,000000,19.8131,20.5794,19.6712,20.4473,32421566.682746,0
+USB.US,D,20100421,000000,19.999,20.602,19.8688,20.2535,28317951.779328,0
+USB.US,D,20100422,000000,20.0333,20.094,19.636,19.8395,37469905.132799,0
+USB.US,D,20100423,000000,19.8493,19.8934,19.5635,19.7886,15276597.08208,0
+USB.US,D,20100426,000000,19.7788,19.8758,19.4255,19.4774,0,0
+USB.US,D,20100427,000000,19.3237,19.5557,18.9567,19.0135,28780137.453228,0
+USB.US,D,20100428,000000,19.266,19.5194,19.1368,19.2611,17113541.653281,0
+USB.US,D,20100429,000000,19.4774,20.0577,19.3912,19.7788,25147629.105685,0
+USB.US,D,20100430,000000,19.8532,19.9031,19.3912,19.405,23697528.552796,0
+USB.US,D,20100503,000000,19.539,19.8131,19.405,19.7319,15658473.361513,0
+USB.US,D,20100504,000000,19.4774,19.6007,19.0409,19.2102,26568943.951573,0
+USB.US,D,20100505,000000,18.9724,19.4334,18.897,19.1486,18276454.381107,0
+USB.US,D,20100506,000000,19.033,19.2219,17.5787,18.4684,34330708.990874,0
+USB.US,D,20100507,000000,18.4145,18.8188,18.0465,18.2306,36522349.300649,0
+USB.US,D,20100510,000000,19.1368,19.3952,18.9322,19.2396,27118295.970912,0
+USB.US,D,20100511,000000,18.9078,19.6428,18.8452,19.3413,22994794.785756,0
+USB.US,D,20100512,000000,19.4715,19.5713,19.3012,19.4872,21268830.441124,0
+USB.US,D,20100513,000000,19.3912,19.4627,19.1241,19.1241,17931601.141223,0
+USB.US,D,20100514,000000,18.941,18.9489,18.2148,18.4928,30831246.540165,0
+USB.US,D,20100517,000000,18.5203,18.6064,18.1092,18.5652,19473316.730435,0
+USB.US,D,20100518,000000,18.5427,18.6435,17.4749,17.657,47454052.836336,0
+USB.US,D,20100519,000000,17.5581,17.884,17.3751,17.5043,38378410.777327,0
+USB.US,D,20100520,000000,17.1628,17.3751,16.8192,16.827,30236811.932886,0
+USB.US,D,20100521,000000,16.1156,17.427,16.0607,17.383,40739693.954559,0
+USB.US,D,20100524,000000,17.5043,17.5581,17.0248,17.0991,24644207.725145,0
+USB.US,D,20100525,000000,16.5696,17.3174,16.5696,17.3174,31729927.055721,0
+USB.US,D,20100526,000000,17.5513,17.6208,17.0336,17.1305,28389455.749348,0
+USB.US,D,20100527,000000,17.2097,17.7324,17.1764,17.7108,22468552.663162,0
+USB.US,D,20100528,000000,17.7147,17.7147,17.289,17.3673,19361902.260958,0
+USB.US,D,20100601,000000,17.2019,17.4749,16.8593,16.8819,20039313.025039,0
+USB.US,D,20100602,000000,17.0414,17.4104,16.7938,17.3888,18005651.307313,0
+USB.US,D,20100603,000000,17.4104,17.4691,16.9396,17.0864,17564272.510116,0
+USB.US,D,20100604,000000,16.6871,16.8339,16.5149,16.5618,28891139.136506,0
+USB.US,D,20100607,000000,16.6724,16.7595,16.2751,16.2829,21857253.083045,0
+USB.US,D,20100608,000000,16.2867,16.5149,15.9932,16.4826,34834177.371824,0
+USB.US,D,20100609,000000,16.6303,16.7801,16.322,16.3612,21644373.926322,0
+USB.US,D,20100610,000000,16.6303,17.1931,16.6,17.1628,22553471.162953,0
+USB.US,D,20100611,000000,16.9034,17.1442,16.7723,16.8965,17874150.293487,0
+USB.US,D,20100614,000000,16.9787,16.9787,16.4766,16.5413,26017003.844496,0
+USB.US,D,20100615,000000,16.6724,16.8192,16.4766,16.8192,21547165.841331,0
+USB.US,D,20100616,000000,16.6871,16.8653,16.5844,16.7595,22034429.298664,0
+USB.US,D,20100617,000000,16.7801,16.8535,16.6068,16.7155,17084237.920033,0
+USB.US,D,20100618,000000,16.785,17.1138,16.6871,17.0864,21188834.723298,0
+USB.US,D,20100621,000000,17.243,17.383,17.0864,17.1578,21790980.462893,0
+USB.US,D,20100622,000000,17.2185,17.3956,17.0111,17.0717,19490130.615871,0
+USB.US,D,20100623,000000,17.0648,17.0923,16.6157,16.7654,21571585.619037,0
+USB.US,D,20100624,000000,16.6225,16.7155,16.3093,16.3895,23213971.997284,0
+USB.US,D,20100625,000000,16.7301,17.0169,16.4992,16.9347,23816335.369206,0
+USB.US,D,20100628,000000,16.8877,16.9915,16.7008,16.7527,13855833.980124,0
+USB.US,D,20100629,000000,16.6724,16.8192,16.3093,16.3964,26910478.553884,0
+USB.US,D,20100630,000000,16.4502,16.7458,16.1655,16.2036,18880246.156764,0
+USB.US,D,20100701,000000,16.1938,16.4395,15.8376,16.185,20485746.409696,0
+USB.US,D,20100702,000000,16.3025,16.3162,15.7534,15.861,16166844.089468,0
+USB.US,D,20100706,000000,16.1723,16.1781,15.7818,15.9775,17621052.069403,0
+USB.US,D,20100707,000000,15.999,16.6577,15.8768,16.6225,23678412.669067,0
+USB.US,D,20100708,000000,16.7654,16.9034,16.5413,16.8486,19275619.727558,0
+USB.US,D,20100709,000000,16.8408,17.3545,16.7155,17.3311,16868027.86476,0
+USB.US,D,20100712,000000,17.2655,17.3174,17.0482,17.2323,9674458.9435518,0
+USB.US,D,20100713,000000,17.4192,17.7999,17.4104,17.7108,16446804.06903,0
+USB.US,D,20100714,000000,17.6344,17.6492,17.3545,17.4955,14751770.080495,0
+USB.US,D,20100715,000000,17.5787,17.746,17.1578,17.6873,19595679.229959,0
+USB.US,D,20100716,000000,17.5435,17.5787,16.6792,16.7008,24111882.114831,0
+USB.US,D,20100719,000000,16.7008,16.8486,16.4199,16.6636,10827207.322063,0
+USB.US,D,20100720,000000,16.3895,16.8192,16.2937,16.7801,19499631.850721,0
+USB.US,D,20100721,000000,17.2019,17.3956,16.6724,16.7223,27353293.928799,0
+USB.US,D,20100722,000000,16.8877,17.3311,16.8877,17.152,25376000.005907,0
+USB.US,D,20100723,000000,17.0923,17.3595,16.9112,17.1764,18250777.853334,0
+USB.US,D,20100726,000000,17.1843,17.5268,17.1059,17.4828,13022004.833223,0
+USB.US,D,20100727,000000,17.6404,17.746,17.5346,17.6208,13680728.847744,0
+USB.US,D,20100728,000000,17.5513,17.6296,17.2958,17.3751,9903409.1749015,0
+USB.US,D,20100729,000000,17.4896,17.5043,17.0717,17.3545,16328200.580475,0
+USB.US,D,20100730,000000,17.2518,17.4427,17.1363,17.3233,14366168.507776,0
+USB.US,D,20100802,000000,17.5435,17.7725,17.4192,17.7656,14314789.908529,0
+USB.US,D,20100803,000000,17.6404,17.7656,17.519,17.5581,12371000.125002,0
+USB.US,D,20100804,000000,17.6492,17.6492,17.2958,17.3467,15276490.820286,0
+USB.US,D,20100805,000000,17.2185,17.2518,16.9484,17.1628,13943753.353854,0
+USB.US,D,20100806,000000,16.9484,17.0111,16.5756,16.8339,15376366.689359,0
+USB.US,D,20100809,000000,16.9396,17.1843,16.6577,17.1363,13612515.928099,0
+USB.US,D,20100810,000000,16.9396,17.1305,16.8408,16.9915,11707144.891917,0
+USB.US,D,20100811,000000,16.7008,16.7458,16.2867,16.2937,14271898.970095,0
+USB.US,D,20100812,000000,16.0685,16.3446,16.0206,16.2663,10000377.149107,0
+USB.US,D,20100813,000000,16.2604,16.4033,16.1068,16.1068,7597041.8885653,0
+USB.US,D,20100816,000000,16.0206,16.1312,15.8904,16.0401,9006698.5895307,0
+USB.US,D,20100817,000000,16.1635,16.37,15.9932,16.1723,9956731.1388847,0
+USB.US,D,20100818,000000,16.1429,16.322,16.1244,16.2378,8192360.3078822,0
+USB.US,D,20100819,000000,16.1635,16.2378,15.7309,15.7466,17610209.279401,0
+USB.US,D,20100820,000000,15.679,15.8317,15.6282,15.7582,15155980.749923,0
+USB.US,D,20100823,000000,15.8376,15.9619,15.6643,15.679,10068319.305526,0
+USB.US,D,20100824,000000,15.4891,15.6144,15.3589,15.4461,16255096.553053,0
+USB.US,D,20100825,000000,15.4461,15.4519,15.1417,15.3834,19473936.931483,0
+USB.US,D,20100826,000000,15.4314,15.5831,15.1554,15.1994,10957581.347822,0
+USB.US,D,20100827,000000,15.2885,15.6995,15.1642,15.6995,16553814.804536,0
+USB.US,D,20100830,000000,15.6076,15.679,14.9969,15.0115,14807722.023884,0
+USB.US,D,20100831,000000,14.9068,15.2249,14.8168,15.0791,19085904.620223,0
+USB.US,D,20100901,000000,15.2944,15.8229,15.2591,15.8091,18364977.607918,0
+USB.US,D,20100902,000000,15.8904,16.0343,15.7935,16.0343,13619417.835983,0
+USB.US,D,20100903,000000,16.2438,16.4532,16.1507,16.4316,14621477.794577,0
+USB.US,D,20100907,000000,16.2525,16.3612,16.1068,16.1156,12366900.87194,0
+USB.US,D,20100908,000000,16.138,16.3093,16.0401,16.1781,10859681.539421,0
+USB.US,D,20100909,000000,16.4395,16.6489,16.2438,16.4199,13888480.872897,0
+USB.US,D,20100910,000000,16.4199,16.4992,16.2525,16.4033,11103905.88194,0
+USB.US,D,20100913,000000,16.737,17.0482,16.7155,16.9396,14399763.582713,0
+USB.US,D,20100914,000000,16.8535,16.9847,16.6577,16.8593,12449306.893348,0
+USB.US,D,20100915,000000,16.5844,16.6489,16.3025,16.4316,23542155.418202,0
+USB.US,D,20100916,000000,16.3964,16.4826,16.2438,16.4532,12596347.672828,0
+USB.US,D,20100917,000000,16.5061,16.6577,16.4463,16.5335,15788436.644567,0
+USB.US,D,20100920,000000,16.5413,16.9347,16.5061,16.8731,13650493.2803,0
+USB.US,D,20100921,000000,16.8819,17.1059,16.5275,16.5756,15689825.699544,0
+USB.US,D,20100922,000000,16.5061,16.7076,16.1938,16.322,25305205.129013,0
+USB.US,D,20100923,000000,16.0988,16.2438,15.7935,15.8171,41219342.323891,0
+USB.US,D,20100924,000000,15.9932,16.2525,15.9443,16.2438,35169716.356747,0
+USB.US,D,20100927,000000,16.2751,16.3367,15.8317,15.8454,17301889.661764,0
+USB.US,D,20100928,000000,15.8532,15.8768,15.6203,15.8229,24326936.573093,0
+USB.US,D,20100929,000000,15.7221,15.8836,15.6594,15.7065,18319401.515683,0
+USB.US,D,20100930,000000,15.8434,15.9365,15.588,15.6682,17487798.75772,0
+USB.US,D,20101001,000000,15.7818,15.9443,15.6643,15.7387,18456382.164147,0
+USB.US,D,20101004,000000,15.679,15.8532,15.6418,15.6722,14250325.782375,0
+USB.US,D,20101005,000000,15.8768,16.2663,15.6516,16.1938,27131169.995978,0
+USB.US,D,20101006,000000,16.185,16.322,16.1507,16.2438,17034400.116802,0
+USB.US,D,20101007,000000,16.2937,16.322,15.9315,16.2085,16514598.071985,0
+USB.US,D,20101008,000000,16.2438,16.2867,16.0206,16.1723,12051261.451478,0
+USB.US,D,20101011,000000,16.2007,16.2937,16.0489,16.1312,7887410.4152183,0
+USB.US,D,20101012,000000,16.0607,16.6225,16.0607,16.5844,19596007.211074,0
+USB.US,D,20101013,000000,16.7008,16.8408,16.3446,16.5696,24631928.357426,0
+USB.US,D,20101014,000000,16.5061,16.5061,16.0607,16.3612,23643030.55684,0
+USB.US,D,20101015,000000,16.46,16.6225,15.9932,16.3367,35926157.286774,0
+USB.US,D,20101018,000000,16.3162,16.785,16.3162,16.785,15360704.313942,0
+USB.US,D,20101019,000000,16.6303,16.7527,16.2829,16.5335,24245495.081818,0
+USB.US,D,20101020,000000,16.6431,16.7458,16.4248,16.5471,28904028.487793,0
+USB.US,D,20101021,000000,16.6489,17.0991,16.6303,16.9347,23848906.652627,0
+USB.US,D,20101022,000000,17.0864,17.1706,16.7223,17.0991,25958392.291008,0
+USB.US,D,20101025,000000,17.2185,17.2381,16.9787,17.0111,25463201.090777,0
+USB.US,D,20101026,000000,16.785,17.383,16.7801,17.3545,21678087.524029,0
+USB.US,D,20101027,000000,17.4192,17.6961,17.3888,17.6404,29347889.110933,0
+USB.US,D,20101028,000000,17.7392,17.7872,17.2812,17.5268,19757472.00737,0
+USB.US,D,20101029,000000,17.4515,17.5836,17.3242,17.5396,13592152.490037,0
+USB.US,D,20101101,000000,17.5346,17.5934,17.0864,17.3467,15804427.0011,0
+USB.US,D,20101102,000000,17.4749,17.5581,17.1706,17.2518,13800659.586978,0
+USB.US,D,20101103,000000,17.3174,17.4749,17.1059,17.4348,17900802.59062,0
+USB.US,D,20101104,000000,17.5513,18.3019,17.4749,18.2403,33268421.073421,0
+USB.US,D,20101105,000000,18.3019,19.1319,18.256,18.9156,41319088.430966,0
+USB.US,D,20101108,000000,18.8853,18.9724,18.4233,18.6309,19595652.664511,0
+USB.US,D,20101109,000000,18.5712,18.6866,18.1992,18.2736,19840266.293026,0
+USB.US,D,20101110,000000,18.346,18.5203,18.0093,18.4928,21407759.563064,0
+USB.US,D,20101111,000000,18.2941,18.4145,18.0769,18.256,14715951.681862,0
+USB.US,D,20101112,000000,18.1503,18.2148,17.7147,17.8478,19563235.665042,0
+USB.US,D,20101115,000000,17.9399,18.3969,17.9046,18.0769,16590678.451392,0
+USB.US,D,20101116,000000,17.9477,18.1914,17.7725,17.9163,23746247.541943,0
+USB.US,D,20101117,000000,17.9095,18.1248,17.8243,17.9223,19953851.977048,0
+USB.US,D,20101118,000000,18.0769,18.3088,17.9946,18.1326,14409797.148282,0
+USB.US,D,20101119,000000,18.0553,18.1014,17.8899,18.0279,12355074.138595,0
+USB.US,D,20101122,000000,17.8782,17.9702,17.703,17.8704,13547852.561081,0
+USB.US,D,20101123,000000,17.6727,17.7725,17.4348,17.4573,17260220.733963,0
+USB.US,D,20101124,000000,17.5581,17.6208,17.3673,17.519,15865454.988659,0
+USB.US,D,20101126,000000,17.3595,17.5865,17.3389,17.3751,4771568.3678145,0
+USB.US,D,20101129,000000,17.2019,17.5268,17.1363,17.4691,13328328.976975,0
+USB.US,D,20101130,000000,17.3868,17.5777,17.2146,17.2361,15355952.163896,0
+USB.US,D,20101201,000000,17.4749,17.565,17.3105,17.5513,17878531.549001,0
+USB.US,D,20101202,000000,17.565,18.117,17.5043,17.9477,21910725.243988,0
+USB.US,D,20101203,000000,17.8704,18.0622,17.8087,17.9477,16246764.19794,0
+USB.US,D,20101206,000000,17.8557,18.0093,17.7725,17.8704,11106167.010311,0
+USB.US,D,20101207,000000,18.0319,18.1797,17.5865,17.6648,25989817.173148,0
+USB.US,D,20101208,000000,17.7226,18.2482,17.6727,18.2482,19345737.185514,0
+USB.US,D,20101209,000000,18.3891,18.8256,18.3254,18.7316,29431365.924267,0
+USB.US,D,20101210,000000,18.7531,19.1867,18.5712,19.17,27163272.297057,0
+USB.US,D,20101213,000000,19.1789,19.1867,18.9029,18.9803,18712179.846503,0
+USB.US,D,20101214,000000,18.9998,19.1632,18.7248,18.8021,16352450.74801,0
+USB.US,D,20101215,000000,18.7747,18.9851,18.6064,18.7003,17515971.41591,0
+USB.US,D,20101216,000000,18.7003,18.9998,18.6309,18.9156,18498478.182621,0
+USB.US,D,20101217,000000,18.8902,19.0194,18.717,18.9909,18145480.58926,0
+USB.US,D,20101220,000000,18.9724,19.0869,18.9029,18.9489,9910431.6490514,0
+USB.US,D,20101221,000000,19.0624,19.4334,19.0076,19.2552,12966148.934147,0
+USB.US,D,20101222,000000,19.3012,19.7514,19.266,19.5322,14715703.397093,0
+USB.US,D,20101223,000000,19.539,19.6086,19.3912,19.5889,11139936.804161,0
+USB.US,D,20101227,000000,19.4715,19.7191,19.4715,19.6585,6917865.5439032,0
+USB.US,D,20101228,000000,19.6712,19.7867,19.6007,19.7015,6767114.7973571,0
+USB.US,D,20101229,000000,19.6154,19.6859,19.5136,19.5939,8834930.4861882,0
+USB.US,D,20101230,000000,19.5939,19.6565,19.4373,19.5234,6517344.4065789,0
+USB.US,D,20101231,000000,19.5244,19.6428,19.4579,19.5459,6013958.7872189,0
+USB.US,D,20110103,000000,19.7191,19.862,19.5156,19.5264,21121675.225864,0
+USB.US,D,20110104,000000,19.5156,19.6007,19.2944,19.3952,22666931.171969,0
+USB.US,D,20110105,000000,19.2816,19.4872,19.1319,19.4412,25197006.100558,0
+USB.US,D,20110106,000000,19.4872,19.5078,18.941,19.0556,26796720.194446,0
+USB.US,D,20110107,000000,19.0488,19.17,18.5946,18.9078,26733264.533589,0
+USB.US,D,20110110,000000,18.8256,19.1241,18.6719,19.0272,15595126.005946,0
+USB.US,D,20110111,000000,19.17,19.3149,18.8334,18.8853,17096589.831861,0
+USB.US,D,20110112,000000,19.0488,19.5028,19.033,19.3492,17897733.259563,0
+USB.US,D,20110113,000000,19.5028,19.7592,19.358,19.3912,18297702.652957,0
+USB.US,D,20110114,000000,19.3492,19.9423,19.3413,19.8395,19494927.722831,0
+USB.US,D,20110118,000000,19.9491,20.0647,19.6663,19.7955,17176847.11718,0
+USB.US,D,20110119,000000,19.727,19.727,19.0272,19.2219,24750930.327708,0
+USB.US,D,20110120,000000,19.033,19.4412,18.9998,19.358,17843152.502019,0
+USB.US,D,20110121,000000,19.6506,19.6781,19.3413,19.539,18266971.537723,0
+USB.US,D,20110124,000000,19.1486,19.6164,19.1486,19.4539,15554126.323098,0
+USB.US,D,20110125,000000,19.3912,19.5078,19.0624,19.3952,14482636.542966,0
+USB.US,D,20110126,000000,19.4255,19.5801,19.2816,19.2816,12506477.782126,0
+USB.US,D,20110127,000000,19.2748,19.5489,19.1241,19.539,13728208.456542,0
+USB.US,D,20110128,000000,19.539,19.772,19.4187,19.4255,23776865.243147,0
+USB.US,D,20110131,000000,19.4363,19.6585,19.3022,19.5694,15970014.550661,0
+USB.US,D,20110201,000000,19.6164,20.1028,19.5713,20.0499,14517647.760661,0
+USB.US,D,20110202,000000,19.8189,20.0499,19.7191,19.8532,16450776.625336,0
+USB.US,D,20110203,000000,19.8131,19.9491,19.6712,19.909,11341783.125751,0
+USB.US,D,20110204,000000,19.8532,19.9423,19.5322,19.8758,14230157.498184,0
+USB.US,D,20110207,000000,19.909,20.3416,19.8924,20.2594,13400564.518579,0
+USB.US,D,20110208,000000,20.3025,20.5001,20.1645,20.4562,16083506.233866,0
+USB.US,D,20110209,000000,20.327,20.5001,20.1958,20.327,10986467.18613,0
+USB.US,D,20110210,000000,20.2388,20.3025,20.0137,20.1958,16833177.061503,0
+USB.US,D,20110211,000000,19.9716,20.688,19.8992,20.5638,14989132.363303,0
+USB.US,D,20110214,000000,20.5863,20.8329,20.5001,20.7889,11198304.159872,0
+USB.US,D,20110215,000000,20.7096,20.9142,20.6656,20.7693,12035181.181121,0
+USB.US,D,20110216,000000,20.8535,20.9787,20.6245,20.8026,10630995.940809,0
+USB.US,D,20110217,000000,20.7468,20.7958,20.556,20.556,10347013.339289,0
+USB.US,D,20110218,000000,20.5638,20.7096,20.4043,20.7028,13968644.157399,0
+USB.US,D,20110222,000000,20.232,20.3827,19.999,20.0715,18092191.321213,0
+USB.US,D,20110223,000000,20.0411,20.2388,19.6428,19.9491,16789493.246605,0
+USB.US,D,20110224,000000,19.8758,20.0793,19.7191,19.9335,15917665.290795,0
+USB.US,D,20110225,000000,20.0577,20.1801,19.8836,19.9491,13531714.051086,0
+USB.US,D,20110228,000000,20.0088,20.1595,19.9521,20.1048,10287017.317231,0
+USB.US,D,20110301,000000,20.1459,20.1586,19.5635,19.6594,17981179.420457,0
+USB.US,D,20110302,000000,19.7123,19.7602,19.3912,19.4627,13925990.264505,0
+USB.US,D,20110303,000000,19.6291,20.0822,19.5635,19.9658,17794937.234646,0
+USB.US,D,20110304,000000,19.8924,19.958,19.358,19.6007,26890436.966448,0
+USB.US,D,20110307,000000,19.7103,19.8327,19.4627,19.5028,11995064.288563,0
+USB.US,D,20110308,000000,19.6428,20.2026,19.5968,20.1165,16567733.05608,0
+USB.US,D,20110309,000000,20.0275,20.2535,19.909,20.1498,9563505.282432,0
+USB.US,D,20110310,000000,19.9022,19.9804,19.6673,19.7025,15429634.500697,0
+USB.US,D,20110311,000000,19.6731,19.8151,19.5028,19.6879,12629173.371507,0
+USB.US,D,20110314,000000,19.539,19.6164,19.2102,19.4774,11307487.131671,0
+USB.US,D,20110315,000000,18.941,19.4774,18.897,19.3658,16892063.46521,0
+USB.US,D,20110316,000000,19.3413,19.3912,18.7864,18.9567,26663186.923805,0
+USB.US,D,20110317,000000,19.2219,19.2866,18.6259,19.1015,24675548.823947,0
+USB.US,D,20110318,000000,19.4539,19.7681,19.2934,19.314,26810174.57239,0
+USB.US,D,20110321,000000,19.6174,19.6291,19.1632,19.2024,6914476.4057168,0
+USB.US,D,20110322,000000,19.3002,19.4334,19.1221,19.177,9083503.3882854,0
+USB.US,D,20110323,000000,19.1299,19.2297,18.8677,19.1682,10433165.088941,0
+USB.US,D,20110324,000000,19.3649,19.3756,19.1632,19.3403,8778646.4746915,0
+USB.US,D,20110325,000000,19.3912,19.6086,19.3483,19.5156,11744347.759118,0
+USB.US,D,20110328,000000,19.5635,19.6017,19.4412,19.4774,8914010.7177862,0
+USB.US,D,20110329,000000,19.4627,19.4715,19.357,19.404,12472377.963667,0
+USB.US,D,20110330,000000,19.5078,19.54,19.3952,19.4255,17541022.633893,0
+USB.US,D,20110331,000000,19.3159,19.4148,19.0997,19.2474,14098024.022332,0
+USB.US,D,20110401,000000,19.4627,19.4774,19.3071,19.4255,18253692.900439,0
+USB.US,D,20110404,000000,19.4774,19.5028,19.2806,19.3717,9495785.8670819,0
+USB.US,D,20110405,000000,19.2934,19.4177,19.2601,19.3002,12590820.016034,0
+USB.US,D,20110406,000000,19.4108,19.637,19.2866,19.5899,17390339.322716,0
+USB.US,D,20110407,000000,19.637,19.6937,19.1682,19.2464,20950078.77619,0
+USB.US,D,20110408,000000,19.3228,19.3717,18.9714,19.0604,12595525.165671,0
+USB.US,D,20110411,000000,19.0693,19.2533,18.9901,18.9969,10224118.509045,0
+USB.US,D,20110412,000000,18.8882,19.3649,18.8882,19.1946,17659825.363312,0
+USB.US,D,20110413,000000,19.3403,19.3403,18.8765,18.9215,19355314.029716,0
+USB.US,D,20110414,000000,18.8295,18.9215,18.6397,18.8158,20581077.543571,0
+USB.US,D,20110415,000000,18.9009,18.9636,18.7835,18.8833,18882993.637193,0
+USB.US,D,20110418,000000,18.6984,18.8295,18.574,18.6093,15312637.200033,0
+USB.US,D,20110419,000000,18.7992,18.8295,18.2012,18.3842,26021604.775836,0
+USB.US,D,20110420,000000,18.5976,18.5976,17.9956,18.0857,29211122.007805,0
+USB.US,D,20110421,000000,18.1865,18.4087,18.0563,18.3108,20438783.805397,0
+USB.US,D,20110425,000000,18.3186,18.4429,18.2324,18.2422,15087156.824963,0
+USB.US,D,20110426,000000,18.2971,18.4145,18.2012,18.2324,62044860.820561,0
+USB.US,D,20110427,000000,18.6748,18.7042,18.4145,18.6024,24214700.618206,0
+USB.US,D,20110428,000000,18.531,18.6984,18.4654,18.5525,16090869.971855,0
+USB.US,D,20110429,000000,18.5427,18.8246,18.5349,18.8002,15155727.356414,0
+USB.US,D,20110502,000000,18.8677,18.9773,18.6563,18.6984,13574705.120826,0
+USB.US,D,20110503,000000,18.7297,18.9009,18.668,18.7913,13355409.386529,0
+USB.US,D,20110504,000000,18.808,18.8501,18.5153,18.5976,13314437.290878,0
+USB.US,D,20110505,000000,18.5379,18.6024,18.2619,18.347,11822330.633341,0
+USB.US,D,20110506,000000,18.5379,18.5604,18.2158,18.3412,14642329.628194,0
+USB.US,D,20110509,000000,18.3783,18.4341,18.2158,18.3842,12101014.449623,0
+USB.US,D,20110510,000000,18.3842,18.7209,18.3646,18.6984,14078108.109903,0
+USB.US,D,20110511,000000,18.5976,18.6171,18.209,18.3412,16650846.127118,0
+USB.US,D,20110512,000000,18.3342,18.5221,18.118,18.4429,14360857.461562,0
+USB.US,D,20110513,000000,18.4341,18.5036,18.1375,18.2158,18009415.427023,0
+USB.US,D,20110516,000000,18.0769,18.5036,18.024,18.2422,15579576.022811,0
+USB.US,D,20110517,000000,18.1865,18.6611,18.1375,18.6327,17713984.138924,0
+USB.US,D,20110518,000000,18.6093,18.7629,18.4801,18.7424,12429513.59068,0
+USB.US,D,20110519,000000,18.8158,18.8158,18.5976,18.7913,12193596.059574,0
+USB.US,D,20110520,000000,18.7708,18.8364,18.3186,18.347,13862727.714022,0
+USB.US,D,20110523,000000,18.1591,18.3108,18.118,18.1513,13928259.56686,0
+USB.US,D,20110524,000000,18.1659,18.2677,18.1024,18.1737,10950985.964345,0
+USB.US,D,20110525,000000,18.0935,18.2619,18.0397,18.1375,10763141.677636,0
+USB.US,D,20110526,000000,18.1102,18.2422,18.0328,18.1659,12373467.646473,0
+USB.US,D,20110527,000000,18.2579,18.6327,18.2422,18.5085,12980590.320679,0
+USB.US,D,20110531,000000,18.716,18.7521,18.4341,18.6415,14639498.364427,0
+USB.US,D,20110601,000000,18.5525,18.5662,17.9614,17.9868,24066471.545777,0
+USB.US,D,20110602,000000,18.0328,18.1816,17.9163,18.0093,17238746.6558,0
+USB.US,D,20110603,000000,17.7216,18.0935,17.703,17.8782,15485329.985334,0
+USB.US,D,20110606,000000,17.7921,17.98,17.5337,17.5562,24275706.127309,0
+USB.US,D,20110607,000000,17.6081,17.8127,17.3663,17.3663,20459844.07561,0
+USB.US,D,20110608,000000,17.2998,17.7255,17.2998,17.4573,17927244.407661,0
+USB.US,D,20110609,000000,17.5444,17.9075,17.4417,17.7754,18631220.620294,0
+USB.US,D,20110610,000000,17.659,17.8508,17.3595,17.7177,21857748.630835,0
+USB.US,D,20110613,000000,17.7999,17.7999,17.5337,17.703,16303330.211891,0
+USB.US,D,20110614,000000,17.8968,17.98,17.7872,17.84,14044544.709154,0
+USB.US,D,20110615,000000,17.7108,17.7108,17.2283,17.4681,19259300.368163,0
+USB.US,D,20110616,000000,17.4896,17.8038,17.4036,17.6306,14069106.509836,0
+USB.US,D,20110617,000000,17.7049,17.9447,17.7049,17.8351,20561828.8326,0
+USB.US,D,20110620,000000,17.7618,18.0123,17.7049,17.8439,12301381.28008,0
+USB.US,D,20110621,000000,17.976,18.0671,17.7891,17.9986,8443099.3157844,0
+USB.US,D,20110622,000000,17.8997,18.0906,17.8038,17.8038,12255036.833333,0
+USB.US,D,20110623,000000,17.565,17.7402,17.4036,17.6903,16412699.141829,0
+USB.US,D,20110624,000000,17.6815,17.7177,17.4036,17.4192,19295003.309268,0
+USB.US,D,20110627,000000,17.4749,17.9447,17.4485,17.8938,13243657.740205,0
+USB.US,D,20110628,000000,18.0377,18.2148,17.9075,18.1982,16871668.352959,0
+USB.US,D,20110629,000000,18.3705,18.5662,18.3029,18.5369,19286488.06126,0
+USB.US,D,20110630,000000,18.6327,18.7433,18.485,18.667,16156062.604348,0
+USB.US,D,20110701,000000,18.6327,19.1642,18.5525,19.0722,17589377.880745,0
+USB.US,D,20110705,000000,19.034,19.0566,18.6485,18.7297,16670252.187285,0
+USB.US,D,20110706,000000,18.7297,18.7297,18.347,18.5153,13196022.825707,0
+USB.US,D,20110707,000000,18.6827,18.8785,18.6748,18.7512,10813680.40001,0
+USB.US,D,20110708,000000,18.4713,18.574,18.3989,18.5525,9830929.4355206,0
+USB.US,D,20110711,000000,18.3098,18.3773,18.1415,18.1982,11913357.142803,0
+USB.US,D,20110712,000000,18.115,18.4713,18.115,18.2667,11507893.8103,0
+USB.US,D,20110713,000000,18.3402,18.6748,18.3029,18.3842,14247227.842375,0
+USB.US,D,20110714,000000,18.4145,18.5212,18.0201,18.0671,15599173.149858,0
+USB.US,D,20110715,000000,18.1639,18.1639,17.8938,18.1072,16318702.41087,0
+USB.US,D,20110718,000000,17.9918,18.0671,17.6815,17.8802,13341619.875235,0
+USB.US,D,20110719,000000,17.9496,18.4214,17.796,18.3166,26384409.106705,0
+USB.US,D,20110720,000000,18.9234,19.3727,18.7835,19.1319,27352168.984227,0
+USB.US,D,20110721,000000,19.2895,19.8846,19.268,19.7662,28829862.864178,0
+USB.US,D,20110722,000000,19.7583,19.8542,19.6496,19.6937,16792678.035187,0
+USB.US,D,20110725,000000,19.4589,19.7965,19.3443,19.7387,21882680.304302,0
+USB.US,D,20110726,000000,19.5861,19.7788,19.5449,19.5685,17410235.821934,0
+USB.US,D,20110727,000000,19.4589,19.6154,19.1496,19.1887,18440127.174877,0
+USB.US,D,20110728,000000,19.1642,19.3727,19.0791,19.1035,16250016.421892,0
+USB.US,D,20110729,000000,18.9186,19.266,18.8266,19.0673,20816150.089064,0
+USB.US,D,20110801,000000,19.2778,19.2895,18.714,19.0135,15586967.347996,0
+USB.US,D,20110802,000000,18.8266,18.9274,18.4077,18.4077,23405265.705311,0
+USB.US,D,20110803,000000,18.4508,18.5075,18.115,18.4654,25497480.736889,0
+USB.US,D,20110804,000000,18.1865,18.3402,17.6668,17.6746,32875366.870636,0
+USB.US,D,20110805,000000,17.9075,18.0533,17.1823,17.3595,36135669.783768,0
+USB.US,D,20110808,000000,16.8505,17.3086,15.7201,15.7994,51010962.04779,0
+USB.US,D,20110809,000000,16.14,17.1471,15.7564,17.1031,57267967.10206,0
+USB.US,D,20110810,000000,16.7155,16.7155,15.6262,15.6839,40713219.441582,0
+USB.US,D,20110811,000000,15.8591,16.6567,15.6682,16.4248,32086286.200072,0
+USB.US,D,20110812,000000,16.9053,17.0678,15.9041,16.0343,24164238.526934,0
+USB.US,D,20110815,000000,16.2173,16.6479,16.1322,16.6343,21980534.134041,0
+USB.US,D,20110816,000000,16.3866,16.598,16.1263,16.232,16960497.082428,0
+USB.US,D,20110817,000000,16.3338,16.5736,16.232,16.416,14520531.133577,0
+USB.US,D,20110818,000000,15.8366,15.9159,15.2894,15.4187,29502259.910719,0
+USB.US,D,20110819,000000,15.2376,15.7798,14.9949,15.0478,24388683.871259,0
+USB.US,D,20110822,000000,15.5009,15.5254,14.7483,14.8618,27313829.933227,0
+USB.US,D,20110823,000000,15.0027,15.7446,14.7082,15.7446,29349612.799845,0
+USB.US,D,20110824,000000,15.7358,16.3201,15.5791,16.2779,24617189.642219,0
+USB.US,D,20110825,000000,16.8202,17.1031,16.1439,16.3582,37912714.377225,0
+USB.US,D,20110826,000000,16.0773,16.6147,15.8297,16.4091,18132950.893276,0
+USB.US,D,20110829,000000,16.6792,16.9582,16.6225,16.9582,13587691.538176,0
+USB.US,D,20110830,000000,16.829,17.012,16.5471,16.8545,15748511.840639,0
+USB.US,D,20110831,000000,16.9014,17.1814,16.7399,16.9847,16191197.453554,0
+USB.US,D,20110901,000000,16.8829,17.0756,16.5736,16.5824,15108315.182986,0
+USB.US,D,20110902,000000,16.1841,16.2672,15.7358,15.8151,18572606.00156,0
+USB.US,D,20110906,000000,15.2728,15.588,15.1838,15.5665,23658178.993003,0
+USB.US,D,20110907,000000,15.9071,16.6127,15.7289,16.6049,23817200.78978,0
+USB.US,D,20110908,000000,16.4346,16.9514,16.3025,16.7292,34291854.978871,0
+USB.US,D,20110909,000000,16.4219,16.6401,16.0509,16.1038,27451679.06751,0
+USB.US,D,20110912,000000,15.8366,16.3739,15.7564,16.3582,24742510.102266,0
+USB.US,D,20110913,000000,16.3866,16.8897,16.3866,16.8016,21771318.965721,0
+USB.US,D,20110914,000000,16.9366,17.426,16.7301,17.2058,25857073.713727,0
+USB.US,D,20110915,000000,17.2283,17.6022,17.2156,17.6022,19170080.309203,0
+USB.US,D,20110916,000000,17.7725,17.8566,17.2077,17.6394,25315691.328955,0
+USB.US,D,20110919,000000,17.2567,17.6746,17.0512,17.4828,18832115.694477,0
+USB.US,D,20110920,000000,17.5268,17.9663,17.3223,17.6306,25380690.851072,0
+USB.US,D,20110921,000000,17.6414,17.6414,16.7223,16.7301,27064515.242066,0
+USB.US,D,20110922,000000,16.232,16.8662,16.1791,16.7654,35128583.846656,0
+USB.US,D,20110923,000000,16.6401,17.149,16.597,16.9875,24674138.811678,0
+USB.US,D,20110926,000000,17.2077,17.8654,17.1568,17.8253,23304353.783744,0
+USB.US,D,20110927,000000,18.1228,18.3029,17.4857,17.6178,27471298.673012,0
+USB.US,D,20110928,000000,17.703,17.8654,17.1568,17.1745,21796061.615802,0
+USB.US,D,20110929,000000,17.5836,17.9115,17.2508,17.8097,32824430.688283,0
+USB.US,D,20110930,000000,17.5346,17.7588,17.3184,17.3184,24940905.980789,0
+USB.US,D,20111003,000000,17.1911,17.5905,16.6479,16.6617,31345666.016406,0
+USB.US,D,20111004,000000,16.3788,17.1608,16.0647,17.0374,46687623.297655,0
+USB.US,D,20111005,000000,17.0522,17.3242,16.7449,17.2508,24247879.841699,0
+USB.US,D,20111006,000000,17.1608,17.6863,16.9278,17.654,21803977.097723,0
+USB.US,D,20111007,000000,17.7304,17.7598,17.0522,17.1608,25105515.717495,0
+USB.US,D,20111010,000000,17.5611,17.9898,17.5552,17.9898,20590353.993856,0
+USB.US,D,20111011,000000,17.753,17.9427,17.5396,17.5689,29836480.840695,0
+USB.US,D,20111012,000000,17.7725,18.6279,17.7128,18.207,30133227.118495,0
+USB.US,D,20111013,000000,17.9496,18.1062,17.6335,17.8978,21009812.209006,0
+USB.US,D,20111014,000000,18.1307,18.3088,17.7216,18.1699,20497462.794255,0
+USB.US,D,20111017,000000,17.7128,17.8175,17.3467,17.3693,22774634.652633,0
+USB.US,D,20111018,000000,17.5082,18.2815,17.3174,18.0113,29971109.425214,0
+USB.US,D,20111019,000000,18.0974,18.5221,17.654,17.753,28400542.737127,0
+USB.US,D,20111020,000000,17.8322,18.3911,17.6717,18.3333,23466534.825404,0
+USB.US,D,20111021,000000,18.531,18.7307,18.3705,18.6778,31547159.83493,0
+USB.US,D,20111024,000000,18.7521,18.9871,18.6279,18.8118,19571304.409165,0
+USB.US,D,20111025,000000,18.5838,18.6846,18.207,18.2736,21481878.186272,0
+USB.US,D,20111026,000000,18.5926,18.8637,18.3538,18.7521,21636577.988919,0
+USB.US,D,20111027,000000,19.2474,19.6007,18.8921,19.2886,46257583.859998,0
+USB.US,D,20111028,000000,19.1153,19.3501,18.9753,19.1466,21722487.584291,0
+USB.US,D,20111031,000000,19.1133,19.2954,18.7982,18.8285,20455129.73024,0
+USB.US,D,20111101,000000,17.9966,18.5613,17.7999,18.0426,24426490.59154,0
+USB.US,D,20111102,000000,18.5457,18.7521,18.3254,18.6191,18369961.694765,0
+USB.US,D,20111103,000000,18.9039,19.0037,18.4429,18.8344,16423871.956442,0
+USB.US,D,20111104,000000,18.5809,18.853,18.3206,18.7796,22717050.977653,0
+USB.US,D,20111107,000000,18.8344,19.0595,18.7521,19.0448,19851531.064959,0
+USB.US,D,20111108,000000,19.1682,19.3982,18.8813,19.3247,17547411.62427,0
+USB.US,D,20111109,000000,18.8266,18.9753,18.3842,18.4713,22179447.017063,0
+USB.US,D,20111110,000000,18.7747,18.9186,18.5036,18.8637,18372742.892879,0
+USB.US,D,20111111,000000,19.1153,19.2474,18.944,19.083,18201975.080849,0
+USB.US,D,20111114,000000,18.9186,18.9821,18.5926,18.7453,11748860.820127,0
+USB.US,D,20111115,000000,18.6337,18.8549,18.5535,18.7747,15867203.199523,0
+USB.US,D,20111116,000000,18.6631,19.2151,18.6415,18.716,21973232.722682,0
+USB.US,D,20111117,000000,18.6337,19.1221,18.3636,18.4713,19641619.064489,0
+USB.US,D,20111118,000000,18.5838,18.7072,18.3773,18.671,15498834.42893,0
+USB.US,D,20111121,000000,18.3842,18.4811,18.0034,18.114,19729678.417697,0
+USB.US,D,20111122,000000,18.1228,18.3333,18.0426,18.1493,13490083.94971,0
+USB.US,D,20111123,000000,17.8978,17.9183,17.4994,17.4994,21288616.591555,0
+USB.US,D,20111125,000000,17.472,17.982,17.4515,17.6785,6918353.9394573,0
+USB.US,D,20111128,000000,18.2599,18.2951,17.9898,18.1855,15616558.192438,0
+USB.US,D,20111129,000000,18.1904,18.3842,18.0603,18.1062,12477872.924525,0
+USB.US,D,20111130,000000,18.7179,19.1065,18.4145,19.0654,25401047.136899,0
+USB.US,D,20111201,000000,18.8813,18.9753,18.6191,18.9039,12551427.542823,0
+USB.US,D,20111202,000000,19.0927,19.2307,18.8403,18.9186,20607830.993759,0
+USB.US,D,20111205,000000,19.1466,19.3501,18.9362,19.083,20111356.478015,0
+USB.US,D,20111206,000000,19.082,19.4285,18.9743,19.2816,15617977.40044,0
+USB.US,D,20111207,000000,19.0918,19.4999,18.9675,19.4285,16640868.757691,0
+USB.US,D,20111208,000000,19.3776,19.4216,18.8002,18.8706,16147380.811413,0
+USB.US,D,20111209,000000,19.0506,19.3922,18.9332,19.3423,13893066.478017,0
+USB.US,D,20111212,000000,19.1221,19.2024,18.8725,19.1544,19595694.55618,0
+USB.US,D,20111213,000000,19.2151,19.3844,18.7581,18.9362,16667000.985082,0
+USB.US,D,20111214,000000,18.7307,19.2611,18.7307,18.9695,16948161.518567,0
+USB.US,D,20111215,000000,19.2151,19.3413,18.9606,18.9821,13197488.01237,0
+USB.US,D,20111216,000000,19.177,19.4431,19.0585,19.129,20576468.438248,0
+USB.US,D,20111219,000000,19.1622,19.2611,18.7072,18.803,13644164.573057,0
+USB.US,D,20111220,000000,19.0428,19.6585,19.036,19.4999,19534696.199313,0
+USB.US,D,20111221,000000,19.5186,19.7681,19.1848,19.728,17599312.336756,0
+USB.US,D,20111222,000000,19.8366,20.1909,19.7896,20.1096,17741710.293228,0
+USB.US,D,20111223,000000,20.229,20.2574,20.0128,20.2222,7049848.8227956,0
+USB.US,D,20111227,000000,20.2222,20.2849,20.096,20.096,5519092.5028598,0
+USB.US,D,20111228,000000,20.1586,20.2134,19.8366,19.866,9053385.3218641,0
+USB.US,D,20111229,000000,19.9628,20.2222,19.9139,20.1743,8274222.7593419,0
+USB.US,D,20111230,000000,20.2056,20.2271,19.9531,19.9882,6798995.379115,0
+USB.US,D,20120103,000000,20.4179,20.6371,20.3073,20.3827,21331310.332621,0
+USB.US,D,20120104,000000,20.2574,20.4826,20.1096,20.3769,12683055.253404,0
+USB.US,D,20120105,000000,20.2789,20.921,20.2359,20.6763,22657562.764362,0
+USB.US,D,20120106,000000,20.7301,20.7527,20.2506,20.5109,21233965.333395,0
+USB.US,D,20120109,000000,20.5217,20.9288,20.464,20.8701,20751506.135259,0
+USB.US,D,20120110,000000,21.0766,21.1021,20.737,20.8858,23395672.51314,0
+USB.US,D,20120111,000000,20.7155,21.0189,20.5902,20.9945,20057713.685152,0
+USB.US,D,20120112,000000,21.0482,21.2704,20.8036,21.242,16121386.520004,0
+USB.US,D,20120113,000000,20.9817,21.6336,20.9445,21.4535,31911380.308556,0
+USB.US,D,20120117,000000,21.4769,21.7441,21.1021,21.2626,23826142.106714,0
+USB.US,D,20120118,000000,21.5719,21.6531,20.8858,21.4936,25202638.9974,0
+USB.US,D,20120119,000000,21.5278,21.5278,20.9014,21.1099,24052208.965149,0
+USB.US,D,20120120,000000,21.1177,21.3203,20.9875,21.242,17198420.3049,0
+USB.US,D,20120123,000000,21.149,21.3281,20.9014,21.0551,16819500.96424,0
+USB.US,D,20120124,000000,20.9014,21.1021,20.7243,21.0267,12994416.614902,0
+USB.US,D,20120125,000000,20.8486,21.2175,20.8486,21.1353,16504022.979965,0
+USB.US,D,20120126,000000,21.2175,21.3281,20.4571,20.5383,25361616.859012,0
+USB.US,D,20120127,000000,20.5834,20.737,20.4404,20.5902,16041488.88999,0
+USB.US,D,20120130,000000,20.2731,20.782,20.1743,20.7008,13705101.625042,0
+USB.US,D,20120131,000000,20.8368,20.9847,20.6783,20.8583,16147629.096182,0
+USB.US,D,20120201,000000,21.0189,21.3742,20.9093,21.1099,22787724.266533,0
+USB.US,D,20120202,000000,21.2175,21.3536,21.0101,21.1177,11339599.65023,0
+USB.US,D,20120203,000000,21.4319,21.6247,21.3595,21.5797,18758448.683896,0
+USB.US,D,20120206,000000,21.4994,21.5953,21.3653,21.5513,11864873.1557,0
+USB.US,D,20120207,000000,21.4016,21.8645,21.4016,21.7656,13562036.467112,0
+USB.US,D,20120208,000000,21.75,21.979,21.7069,21.8987,13871679.248436,0
+USB.US,D,20120209,000000,21.9027,21.9261,21.5865,21.6815,14243938.835495,0
+USB.US,D,20120210,000000,21.4994,21.5444,21.3369,21.4378,12705582.753777,0
+USB.US,D,20120213,000000,21.5719,21.6178,21.428,21.566,9081930.9180807,0
+USB.US,D,20120214,000000,21.5797,21.609,21.149,21.4319,13882976.716307,0
+USB.US,D,20120215,000000,21.521,21.5444,21.1217,21.1568,12610961.734776,0
+USB.US,D,20120216,000000,21.1648,21.5572,21.0698,21.4936,13790086.538454,0
+USB.US,D,20120217,000000,21.5797,21.7372,21.3966,21.6903,11970405.421819,0
+USB.US,D,20120221,000000,21.609,21.8243,21.4446,21.521,16254478.3955,0
+USB.US,D,20120222,000000,21.4446,21.5376,21.2567,21.289,14626888.972097,0
+USB.US,D,20120223,000000,21.289,21.5444,21.2626,21.428,11102866.764203,0
+USB.US,D,20120224,000000,21.4446,21.5513,21.1814,21.2351,9869394.1615273,0
+USB.US,D,20120227,000000,21.1295,21.7372,21.062,21.6531,18029369.144129,0
+USB.US,D,20120228,000000,21.6746,21.7069,21.4994,21.5572,11552332.696988,0
+USB.US,D,20120229,000000,21.6178,21.8948,21.5572,21.7324,14122656.323628,0
+USB.US,D,20120301,000000,21.75,22.0103,21.7069,21.9594,15160941.336567,0
+USB.US,D,20120302,000000,21.9369,22.0191,21.5953,21.6336,13350918.803976,0
+USB.US,D,20120305,000000,21.5142,21.5278,21.1177,21.3595,13709349.031566,0
+USB.US,D,20120306,000000,21.1481,21.2323,20.8887,20.9729,12323053.577358,0
+USB.US,D,20120307,000000,21.0238,21.2606,20.9318,21.1628,21396622.509633,0
+USB.US,D,20120308,000000,21.3193,21.6336,21.2078,21.5503,9609799.6635252,0
+USB.US,D,20120309,000000,21.609,22.0866,21.5572,21.9682,14275623.241632,0
+USB.US,D,20120312,000000,21.9027,21.9663,21.6629,21.9339,10380369.325189,0
+USB.US,D,20120313,000000,22.0377,22.9636,21.979,22.9186,34435696.665298,0
+USB.US,D,20120314,000000,22.942,23.265,22.7541,23.265,33168403.181373,0
+USB.US,D,20120315,000000,23.3012,23.496,22.8873,23.4108,25278380.156464,0
+USB.US,D,20120316,000000,23.4862,23.5665,23.1632,23.3942,28000781.780331,0
+USB.US,D,20120319,000000,23.3992,23.7818,23.2778,23.5352,18886803.735564,0
+USB.US,D,20120320,000000,23.3277,23.5332,23.2083,23.4236,19300617.814644,0
+USB.US,D,20120321,000000,23.4862,23.5841,23.2602,23.312,17161799.834071,0
+USB.US,D,20120322,000000,23.2327,23.2954,22.8882,23.1867,15234934.284767,0
+USB.US,D,20120323,000000,23.1466,23.4373,23.0438,23.4236,16358242.015794,0
+USB.US,D,20120326,000000,23.6477,23.818,23.5489,23.7309,17543437.024467,0
+USB.US,D,20120327,000000,23.5665,23.6604,23.4148,23.4236,11976541.018687,0
+USB.US,D,20120328,000000,23.4617,23.7309,23.4236,23.6604,16349840.181816,0
+USB.US,D,20120329,000000,23.401,23.4774,23.1466,23.4617,13412560.862096,0
+USB.US,D,20120330,000000,23.401,23.5577,23.2004,23.5577,13031318.066436,0
+USB.US,D,20120402,000000,23.401,23.6556,23.2004,23.5841,14039448.230024,0
+USB.US,D,20120403,000000,23.3746,23.541,23.1701,23.4921,16630377.449009,0
+USB.US,D,20120404,000000,23.358,23.4304,23.1202,23.2806,15025217.438168,0
+USB.US,D,20120405,000000,23.2151,23.4373,23.1241,23.312,9379932.9242004,0
+USB.US,D,20120409,000000,22.9998,23.2004,22.9098,23.0605,12420598.839195,0
+USB.US,D,20120410,000000,22.9841,23.1701,22.5545,22.5614,17679913.951157,0
+USB.US,D,20120411,000000,22.8795,23.0918,22.8148,22.9567,12966970.419556,0
+USB.US,D,20120412,000000,22.9919,23.358,22.8657,23.3042,15579103.975225,0
+USB.US,D,20120413,000000,23.2415,23.3277,22.9636,22.9783,14308437.701082,0
+USB.US,D,20120416,000000,23.2151,23.3884,22.9783,23.1701,15388735.970904,0
+USB.US,D,20120417,000000,23.312,23.5078,23.2083,23.4617,12450259.162503,0
+USB.US,D,20120418,000000,23.2004,23.499,23.178,23.2748,9116310.6954986,0
+USB.US,D,20120419,000000,23.3668,23.4373,23.0605,23.2151,13097040.986152,0
+USB.US,D,20120420,000000,23.3042,23.3746,23.0918,23.267,13316616.679408,0
+USB.US,D,20120423,000000,23.1701,23.2327,23.0135,23.2083,12873116.73332,0
+USB.US,D,20120424,000000,23.267,23.6095,23.267,23.5136,11576481.711468,0
+USB.US,D,20120425,000000,23.6408,23.7005,23.3884,23.5577,13637711.212555,0
+USB.US,D,20120426,000000,23.5577,23.9012,23.5195,23.8718,15075672.377204,0
+USB.US,D,20120427,000000,23.8239,24.2066,23.7309,24.1146,15046200.055532,0
+USB.US,D,20120430,000000,24.093,24.093,23.7574,23.9217,13298241.562994,0
+USB.US,D,20120501,000000,23.8386,24.5256,23.8386,24.0128,12733098.427988,0
+USB.US,D,20120502,000000,23.9139,23.9589,23.6829,23.8239,11809911.286144,0
+USB.US,D,20120503,000000,23.9804,24.0774,23.6604,23.7504,12371925.828709,0
+USB.US,D,20120504,000000,23.6673,23.7955,23.408,23.5489,13131167.370061,0
+USB.US,D,20120507,000000,23.3884,23.8297,23.3884,23.6751,13157552.990961,0
+USB.US,D,20120508,000000,23.4686,23.6408,23.3511,23.4774,15201697.843385,0
+USB.US,D,20120509,000000,23.2239,23.5929,23.178,23.401,15197861.179565,0
+USB.US,D,20120510,000000,23.6829,23.8239,23.633,23.7309,11048367.746499,0
+USB.US,D,20120511,000000,23.499,24.1086,23.358,23.9511,19628707.234745,0
+USB.US,D,20120514,000000,23.7446,23.9511,23.4304,23.4686,16617409.423124,0
+USB.US,D,20120515,000000,23.4304,23.6174,23.2239,23.2748,14431322.313845,0
+USB.US,D,20120516,000000,23.408,23.6095,23.0752,23.1006,14191876.686821,0
+USB.US,D,20120517,000000,23.0683,23.178,22.7786,22.7952,11438836.92679,0
+USB.US,D,20120518,000000,22.8216,22.8432,22.3969,22.5095,19406622.12835,0
+USB.US,D,20120521,000000,22.6279,22.8951,22.4341,22.8432,17411649.921195,0
+USB.US,D,20120522,000000,22.9705,23.2856,22.8795,23.0516,13332387.360115,0
+USB.US,D,20120523,000000,22.9783,23.1867,22.6445,23.1202,14870996.835343,0
+USB.US,D,20120524,000000,23.2415,23.2415,22.943,23.1466,11205765.985671,0
+USB.US,D,20120525,000000,23.1202,23.3277,22.8725,22.9998,11021552.99143,0
+USB.US,D,20120529,000000,23.1398,23.2494,23.0057,23.2083,10738759.704606,0
+USB.US,D,20120530,000000,22.9636,23.0683,22.7952,22.8657,11922905.378061,0
+USB.US,D,20120531,000000,22.8725,23.3189,22.6808,23.1309,14317796.912955,0
+USB.US,D,20120601,000000,22.6944,22.7531,21.9447,22.0123,25566980.037293,0
+USB.US,D,20120604,000000,21.9908,22.0309,21.3262,21.4084,26465154.787577,0
+USB.US,D,20120605,000000,21.2518,21.8117,21.2518,21.7324,17065664.584503,0
+USB.US,D,20120606,000000,21.9223,22.0916,21.7402,22.0916,26041255.03378,0
+USB.US,D,20120607,000000,22.2824,22.4576,21.9996,21.9996,18819581.9115,0
+USB.US,D,20120608,000000,21.9223,22.3803,21.8439,22.3803,12478567.713179,0
+USB.US,D,20120611,000000,22.6504,22.7952,22.1914,22.212,15388054.464974,0
+USB.US,D,20120612,000000,22.1972,22.8725,22.025,22.7786,23159304.391157,0
+USB.US,D,20120613,000000,22.6808,23.0135,22.6279,22.7248,14460111.08609,0
+USB.US,D,20120614,000000,22.8148,23.1867,22.7463,23.0605,16955427.168746,0
+USB.US,D,20120615,000000,23.3776,23.4833,23.0321,23.4833,19097367.611272,0
+USB.US,D,20120618,000000,23.2748,23.6477,23.2327,23.4373,10831403.641186,0
+USB.US,D,20120619,000000,23.5381,23.7486,23.4657,23.6174,10760401.349444,0
+USB.US,D,20120620,000000,23.4657,23.6663,23.264,23.5871,14332605.107027,0
+USB.US,D,20120621,000000,23.7436,23.7945,23.1652,23.2279,13874702.600832,0
+USB.US,D,20120622,000000,23.4343,23.6663,23.3717,23.5871,12870394.79659,0
+USB.US,D,20120625,000000,23.3395,23.4108,23.0869,23.174,16954324.702631,0
+USB.US,D,20120626,000000,23.2279,23.4745,23.0712,23.2826,10571367.748039,0
+USB.US,D,20120627,000000,23.4422,23.6174,23.264,23.5186,11453112.790143,0
+USB.US,D,20120628,000000,23.4285,23.6232,23.1173,23.5244,13732540.668152,0
+USB.US,D,20120629,000000,23.9589,24.0783,23.7798,24.0627,16719289.961815,0
+USB.US,D,20120702,000000,24.2966,24.323,23.9804,24.2741,10860404.937021,0
+USB.US,D,20120703,000000,24.1106,24.3915,24.0275,24.3769,6949416.1010503,0
+USB.US,D,20120705,000000,24.2653,24.3592,24.0519,24.1625,11270338.417116,0
+USB.US,D,20120706,000000,23.8944,24.1038,23.8239,23.9521,11463013.528468,0
+USB.US,D,20120709,000000,23.8885,24.0705,23.7945,23.9678,9884221.7688112,0
+USB.US,D,20120710,000000,24.1244,24.369,23.7945,23.8718,12448894.107147,0
+USB.US,D,20120711,000000,23.8239,24.2154,23.8171,24.1547,12808133.55917,0
+USB.US,D,20120712,000000,23.9277,24.1038,23.7662,23.9521,10986201.531644,0
+USB.US,D,20120713,000000,24.0225,24.4678,23.9521,24.4678,12709370.373691,0
+USB.US,D,20120716,000000,24.4532,24.6489,24.3592,24.5285,8975437.1870736,0
+USB.US,D,20120717,000000,24.598,24.8877,24.2741,24.6587,17485758.326922,0
+USB.US,D,20120718,000000,24.4072,25.1471,24.4072,25.0532,16419498.87491,0
+USB.US,D,20120719,000000,24.9719,25.4329,24.8711,25.291,20160898.996067,0
+USB.US,D,20120720,000000,25.154,25.3281,25.0825,25.1422,17775146.997222,0
+USB.US,D,20120723,000000,24.7233,25.06,24.6714,25.0052,15377648.983126,0
+USB.US,D,20120724,000000,25.0766,25.154,24.7996,25.0444,13556053.1107,0
+USB.US,D,20120725,000000,25.1422,25.2185,24.8565,24.9102,10736072.50731,0
+USB.US,D,20120726,000000,25.2842,25.3448,25.0825,25.1373,13287942.34294,0
+USB.US,D,20120727,000000,25.3918,25.5102,25.1285,25.384,15301329.514681,0
+USB.US,D,20120730,000000,25.3056,25.52,25.1285,25.2567,10898841.054082,0
+USB.US,D,20120731,000000,25.1422,25.291,25.0277,25.0688,10503894.573962,0
+USB.US,D,20120801,000000,25.1608,25.3605,24.9102,24.9348,10026472.593569,0
+USB.US,D,20120802,000000,24.6988,24.8565,24.3769,24.6176,13177826.515198,0
+USB.US,D,20120803,000000,25.0208,25.2087,24.8936,25.06,12394223.435775,0
+USB.US,D,20120806,000000,25.0444,25.1696,24.6842,24.6988,11040496.199743,0
+USB.US,D,20120807,000000,24.7996,24.918,24.6587,24.7615,13798169.587051,0
+USB.US,D,20120808,000000,24.6587,24.7996,24.5403,24.7076,7140604.569032,0
+USB.US,D,20120809,000000,24.6489,24.8427,24.508,24.7165,6827788.2383529,0
+USB.US,D,20120810,000000,24.7076,24.8359,24.5658,24.8163,5682380.0976261,0
+USB.US,D,20120813,000000,24.6988,24.8643,24.6265,24.829,5787704.9488971,0
+USB.US,D,20120814,000000,24.8789,24.9494,24.6587,24.7076,7265930.1378183,0
+USB.US,D,20120815,000000,24.691,24.8565,24.6049,24.8212,6131084.8281349,0
+USB.US,D,20120816,000000,24.8565,24.9348,24.7233,24.8486,7110597.873145,0
+USB.US,D,20120817,000000,24.9348,24.9348,24.6988,24.7752,11119519.213452,0
+USB.US,D,20120820,000000,24.7233,24.8643,24.6176,24.8643,10620035.649785,0
+USB.US,D,20120821,000000,24.8877,25.0913,24.691,24.7165,15289718.370169,0
+USB.US,D,20120822,000000,24.7752,24.8711,24.5736,24.6176,9465396.0156868,0
+USB.US,D,20120823,000000,24.5892,24.6714,24.4914,24.5159,6806099.5931065,0
+USB.US,D,20120824,000000,24.4072,24.7615,24.3983,24.7165,8029070.6696197,0
+USB.US,D,20120827,000000,24.7389,24.9494,24.6108,24.8359,8980770.7117443,0
+USB.US,D,20120828,000000,24.7527,25.0532,24.7331,24.926,7039058.1419436,0
+USB.US,D,20120829,000000,24.9651,25.1471,24.9494,25.0688,6329389.7710843,0
+USB.US,D,20120830,000000,24.8877,25.0052,24.7899,24.9102,7013518.5284053,0
+USB.US,D,20120831,000000,24.9719,25.1197,24.8789,24.9983,8455085.4418212,0
+USB.US,D,20120904,000000,24.9426,25.013,24.7527,24.784,12446661.587721,0
+USB.US,D,20120905,000000,24.829,24.9102,24.6988,24.7527,12162644.246767,0
+USB.US,D,20120906,000000,24.8789,25.3986,24.8711,25.3918,16136051.669353,0
+USB.US,D,20120907,000000,25.4397,25.5591,25.3536,25.4241,11230878.508536,0
+USB.US,D,20120910,000000,25.4642,25.4867,25.2978,25.3105,8286123.058545,0
+USB.US,D,20120911,000000,25.3056,25.5024,25.2361,25.4701,12734637.180508,0
+USB.US,D,20120912,000000,25.5258,25.6286,25.3448,25.3986,11451073.381093,0
+USB.US,D,20120913,000000,25.4172,26.1533,25.4172,26.0954,19397556.158157,0
+USB.US,D,20120914,000000,26.1219,26.301,26.0035,26.1366,18439384.364067,0
+USB.US,D,20120917,000000,26.1297,26.1444,25.5327,25.5836,18711016.075507,0
+USB.US,D,20120918,000000,25.52,25.6893,25.4789,25.5836,14048929.029913,0
+USB.US,D,20120919,000000,25.614,25.8557,25.566,25.6971,12624416.112719,0
+USB.US,D,20120920,000000,25.5024,25.614,25.3693,25.4701,14192850.412685,0
+USB.US,D,20120921,000000,25.6707,25.6707,25.3281,25.3281,17980873.917798,0
+USB.US,D,20120924,000000,25.2842,25.658,25.2087,25.5757,9221349.4573236,0
+USB.US,D,20120925,000000,25.6452,25.9125,25.5024,25.5327,12783036.362524,0
+USB.US,D,20120926,000000,25.5493,25.6942,25.3878,25.5493,16877881.602676,0
+USB.US,D,20120927,000000,25.6414,25.8459,25.5493,25.7079,10320066.778725,0
+USB.US,D,20120928,000000,25.7079,25.9565,25.5885,25.8117,11084316.928878,0
+USB.US,D,20121001,000000,25.9261,26.0543,25.611,25.656,11146413.664867,0
+USB.US,D,20121002,000000,25.7686,25.8293,25.4906,25.6492,9917585.9286959,0
+USB.US,D,20121003,000000,25.7392,25.9349,25.6198,25.8742,8156099.4923573,0
+USB.US,D,20121004,000000,25.9497,26.5143,25.9105,26.483,15010535.940851,0
+USB.US,D,20121005,000000,26.5956,26.6856,26.1737,26.2785,10584609.602394,0
+USB.US,D,20121008,000000,26.2228,26.3176,26.114,26.1982,6038744.3507176,0
+USB.US,D,20121009,000000,26.2374,26.2785,25.9732,26.1014,8655663.774118,0
+USB.US,D,20121010,000000,25.8459,26.206,25.8215,26.0397,12818284.62576,0
+USB.US,D,20121011,000000,26.2717,26.3176,25.8742,25.8812,8253409.7521498,0
+USB.US,D,20121012,000000,25.6414,25.6942,25.2499,25.38,16222128.8314,0
+USB.US,D,20121015,000000,25.5298,25.5366,25.015,25.3076,17328381.544458,0
+USB.US,D,20121016,000000,25.515,25.5298,25.0845,25.293,14499028.446471,0
+USB.US,D,20121017,000000,25.4671,25.8812,25.1951,25.7392,16807701.818091,0
+USB.US,D,20121018,000000,26.0866,26.1072,25.6042,25.888,11672818.245397,0
+USB.US,D,20121019,000000,25.8948,25.9349,25.611,25.7618,14572871.197712,0
+USB.US,D,20121022,000000,25.6639,25.7911,25.3301,25.7167,11924031.344381,0
+USB.US,D,20121023,000000,25.3213,25.4906,24.918,25.1089,12378919.693914,0
+USB.US,D,20121024,000000,25.1442,25.2782,24.8486,24.9357,9489227.2665337,0
+USB.US,D,20121025,000000,25.1207,25.3213,25.015,25.1951,9360710.7786773,0
+USB.US,D,20121026,000000,25.149,25.2381,24.8417,24.9494,9050260.8164152,0
+USB.US,D,20121031,000000,25.0454,25.2782,24.8359,24.9915,11757600.852701,0
+USB.US,D,20121101,000000,25.0454,25.3878,24.918,25.3301,9665538.0615785,0
+USB.US,D,20121102,000000,25.5631,25.5631,25.0766,25.1559,10151701.096293,0
+USB.US,D,20121105,000000,25.0454,25.1442,24.8359,24.9435,8855189.7059529,0
+USB.US,D,20121106,000000,24.9915,25.427,24.9787,25.2782,8826934.2861742,0
+USB.US,D,20121107,000000,25.0542,25.0542,24.3475,24.3739,15148175.616789,0
+USB.US,D,20121108,000000,24.4219,24.8084,24.2124,24.2124,12215051.746271,0
+USB.US,D,20121109,000000,24.1831,24.5275,24.1194,24.1586,12767466.966178,0
+USB.US,D,20121112,000000,24.2124,24.278,24.0647,24.1282,5877157.9664064,0
+USB.US,D,20121113,000000,23.9305,24.3181,23.8121,23.866,11670706.292237,0
+USB.US,D,20121114,000000,23.909,24.0471,23.497,23.5821,12107058.089169,0
+USB.US,D,20121115,000000,23.4901,23.6232,23.2983,23.4901,13179255.940679,0
+USB.US,D,20121116,000000,23.5322,23.7818,23.3315,23.7446,12782034.027716,0
+USB.US,D,20121119,000000,23.9247,24.1743,23.9159,24.141,10390252.693798,0
+USB.US,D,20121120,000000,24.0989,24.3641,23.9305,24.2701,8661718.6528917,0
+USB.US,D,20121121,000000,24.3475,24.3475,23.955,24.1194,6374269.0311682,0
+USB.US,D,20121123,000000,24.2623,24.5275,24.1743,24.5207,3358340.657515,0
+USB.US,D,20121126,000000,24.2535,24.3817,24.1058,24.3739,7202023.8860833,0
+USB.US,D,20121127,000000,24.3181,24.3817,24.0989,24.1586,12622113.09268,0
+USB.US,D,20121128,000000,24.0471,24.4043,23.9247,24.3739,8986624.3061579,0
+USB.US,D,20121129,000000,24.4826,24.5872,24.3396,24.3817,10151175.91781,0
+USB.US,D,20121130,000000,24.3475,24.3817,24.1341,24.278,10549879.365404,0
+USB.US,D,20121203,000000,24.3318,24.3975,24.0647,24.1194,10335255.06306,0
+USB.US,D,20121204,000000,24.2046,24.2046,23.5381,23.6546,19562944.466855,0
+USB.US,D,20121205,000000,23.774,24.0744,23.5733,23.9022,16686657.373514,0
+USB.US,D,20121206,000000,23.8816,24,23.8053,23.9384,11291751.190396,0
+USB.US,D,20121207,000000,23.9766,24.1126,23.8189,24.0989,9803956.3095085,0
+USB.US,D,20121210,000000,24.0471,24.2271,23.9462,24.0098,11643571.730037,0
+USB.US,D,20121211,000000,24.0587,24.3475,24.0098,24.0587,11957265.742267,0
+USB.US,D,20121212,000000,24.141,24.2183,23.9022,23.9834,21715159.607483,0
+USB.US,D,20121213,000000,23.9922,24.0313,23.7074,23.7583,12799019.566821,0
+USB.US,D,20121214,000000,23.7378,23.7818,23.5469,23.632,13122241.379348,0
+USB.US,D,20121217,000000,23.6741,24.1665,23.632,24.1498,17704718.927868,0
+USB.US,D,20121218,000000,24.2388,24.5804,24.1665,24.5139,15811767.238884,0
+USB.US,D,20121219,000000,24.3739,24.5638,24.2046,24.232,15002428.370303,0
+USB.US,D,20121220,000000,24.2868,24.4219,24.1058,24.4131,22498463.314735,0
+USB.US,D,20121221,000000,24.1978,24.4894,24.0098,24.4454,27415096.401358,0
+USB.US,D,20121224,000000,24.4366,24.556,24.2535,24.3181,5639159.1345808,0
+USB.US,D,20121226,000000,24.3671,24.3817,24.141,24.278,9280809.0616702,0
+USB.US,D,20121227,000000,24.2849,24.4219,23.8532,24.2447,12241498.672052,0
+USB.US,D,20121228,000000,24.0275,24.2379,23.9804,23.9902,9695721.5198733,0
+USB.US,D,20121231,000000,23.8708,24.1958,23.863,24.1889,14370009.258588,0
+USB.US,D,20130102,000000,24.5814,24.9759,24.5335,24.968,13265553.800299,0
+USB.US,D,20130103,000000,24.8965,24.9611,24.5638,24.6176,16768565.803634,0
+USB.US,D,20130104,000000,24.8741,25.2175,24.7165,25.154,15169826.457359,0
+USB.US,D,20130107,000000,25.0668,25.1177,24.8016,24.9298,10790722.743721,0
+USB.US,D,20130108,000000,24.8114,25.0023,24.7165,24.968,8611011.3420948,0
+USB.US,D,20130109,000000,25.0414,25.3193,25.0414,25.1921,13301473.351986,0
+USB.US,D,20130110,000000,25.4133,25.5953,25.1412,25.473,13561670.68132,0
+USB.US,D,20130111,000000,25.4251,25.4251,25.1354,25.3702,8937684.6194377,0
+USB.US,D,20130114,000000,25.3928,25.4182,25.1412,25.3457,8612205.7655316,0
+USB.US,D,20130115,000000,25.2842,25.292,25.0414,25.199,12377351.310701,0
+USB.US,D,20130116,000000,24.7918,25.1921,24.7771,25.1041,12073917.692101,0
+USB.US,D,20130117,000000,25.2646,25.2646,24.7771,24.8114,23443042.7949,0
+USB.US,D,20130118,000000,24.9054,24.968,24.6411,24.8887,22533275.291566,0
+USB.US,D,20130122,000000,24.8593,25.0668,24.7389,24.9885,15852503.310742,0
+USB.US,D,20130123,000000,24.9298,25.058,24.8741,25.058,12547749.249947,0
+USB.US,D,20130124,000000,25.0668,25.2714,24.9885,25.0737,15998742.018026,0
+USB.US,D,20130125,000000,25.1764,25.2078,24.968,25.1177,12498071.861156,0
+USB.US,D,20130128,000000,25.1676,25.1921,24.9759,25.1177,15467149.001044,0
+USB.US,D,20130129,000000,25.1041,25.3193,25.0414,25.2411,14331604.815714,0
+USB.US,D,20130130,000000,24.9759,25.199,24.9396,25.0971,14839969.413182,0
+USB.US,D,20130131,000000,24.9827,25.1862,24.9759,25.0668,11485916.010364,0
+USB.US,D,20130201,000000,25.2714,25.3457,25.1471,25.292,10423582.114251,0
+USB.US,D,20130204,000000,25.1265,25.1764,24.8653,24.9611,11273621.293508,0
+USB.US,D,20130205,000000,25.0737,25.1764,25.0179,25.0893,10263402.676964,0
+USB.US,D,20130206,000000,24.9759,25.4661,24.9759,25.4485,16773754.240086,0
+USB.US,D,20130207,000000,25.4417,25.5484,25.2352,25.3996,10196458.768363,0
+USB.US,D,20130208,000000,25.4182,25.5142,25.3781,25.4818,8115759.8587317,0
+USB.US,D,20130211,000000,25.6188,25.9966,25.5484,25.8127,14034797.233031,0
+USB.US,D,20130212,000000,25.8224,26.0505,25.7754,25.983,12469676.461898,0
+USB.US,D,20130213,000000,25.9966,26.0191,25.5953,25.6942,11039400.885865,0
+USB.US,D,20130214,000000,25.5484,25.7921,25.5484,25.7392,8247233.2853616,0
+USB.US,D,20130215,000000,25.8067,25.8616,25.5366,25.6766,9814484.4011191,0
+USB.US,D,20130219,000000,25.61,25.8616,25.5288,25.8067,10314390.968467,0
+USB.US,D,20130220,000000,25.7392,25.7921,25.5953,25.6336,12501419.107673,0
+USB.US,D,20130221,000000,25.61,25.7255,25.4818,25.5709,13890406.867918,0
+USB.US,D,20130222,000000,25.6414,25.7079,25.3996,25.656,11786860.650785,0
+USB.US,D,20130225,000000,25.7255,25.8224,25.2469,25.2469,15267186.782804,0
+USB.US,D,20130226,000000,25.3928,25.6766,25.2646,25.5875,16279520.417752,0
+USB.US,D,20130227,000000,25.5621,25.7754,25.4661,25.7686,11949502.500802,0
+USB.US,D,20130228,000000,25.7921,25.8616,25.6042,25.7334,12583676.975617,0
+USB.US,D,20130301,000000,25.5552,25.8616,25.4485,25.7539,11146646.623415,0
+USB.US,D,20130304,000000,25.7392,25.9663,25.6414,25.9594,11374698.738254,0
+USB.US,D,20130305,000000,26.0808,26.2971,25.4251,25.6042,23607307.180775,0
+USB.US,D,20130306,000000,25.656,25.6854,25.3115,25.5484,16587499.793299,0
+USB.US,D,20130307,000000,25.5787,25.8821,25.5484,25.8616,14730013.999879,0
+USB.US,D,20130308,000000,25.9359,26.0191,25.7627,25.9203,10191816.967102,0
+USB.US,D,20130311,000000,25.9359,26.2022,25.8958,26.0563,11254850.76061,0
+USB.US,D,20130312,000000,26.026,26.0338,25.9125,26.0044,8785903.9508862,0
+USB.US,D,20130313,000000,25.983,25.9878,25.8067,25.9125,9538192.4969544,0
+USB.US,D,20130314,000000,25.983,26.0103,25.6492,25.7921,16197980.838667,0
+USB.US,D,20130315,000000,25.6188,25.9751,25.6042,25.9125,19895334.424377,0
+USB.US,D,20130318,000000,25.6492,25.9125,25.5953,25.8469,10357341.168287,0
+USB.US,D,20130319,000000,25.8821,25.9438,25.5787,25.7079,12319604.156039,0
+USB.US,D,20130320,000000,25.8391,25.9359,25.6639,25.6942,13577893.996401,0
+USB.US,D,20130321,000000,25.5787,25.6492,25.3702,25.4074,12620374.077547,0
+USB.US,D,20130322,000000,25.4349,25.5552,25.3193,25.4182,13981491.617017,0
+USB.US,D,20130325,000000,25.5709,25.61,25.3359,25.4984,12125290.16086,0
+USB.US,D,20130326,000000,25.6462,25.7049,25.5386,25.6521,10908689.683259,0
+USB.US,D,20130327,000000,25.4936,25.7735,25.4378,25.7147,7966620.408815,0
+USB.US,D,20130328,000000,25.6737,25.8654,25.6737,25.8449,9182598.641871,0
+USB.US,D,20130401,000000,25.8449,25.9271,25.7735,25.888,8765744.8624276,0
+USB.US,D,20130402,000000,25.9183,25.9956,25.8547,25.9741,12990464.493556,0
+USB.US,D,20130403,000000,25.9418,25.981,25.5318,25.6462,16457967.687909,0
+USB.US,D,20130404,000000,25.7049,25.8596,25.6296,25.7598,11556053.90328,0
+USB.US,D,20130405,000000,25.5386,25.5386,25.2724,25.4094,18467381.281596,0
+USB.US,D,20130408,000000,25.4094,25.66,25.3145,25.66,9093700.4335371,0
+USB.US,D,20130409,000000,25.6913,25.8547,25.5533,25.66,9267570.2725593,0
+USB.US,D,20130410,000000,25.6835,26.115,25.6737,26.0407,12601615.805626,0
+USB.US,D,20130411,000000,26.0632,26.2256,25.9359,26.0495,9001309.8904668,0
+USB.US,D,20130412,000000,25.8547,25.9653,25.7891,25.9575,8799752.7235658,0
+USB.US,D,20130415,000000,25.8812,25.9007,25.3497,25.3732,19856276.06277,0
+USB.US,D,20130416,000000,25.286,25.286,24.6157,24.922,39173517.71772,0
+USB.US,D,20130417,000000,24.6646,24.9142,24.5383,24.6646,19809994.964401,0
+USB.US,D,20130418,000000,24.7076,24.7076,24.3661,24.5794,12983614.694821,0
+USB.US,D,20130419,000000,24.6842,24.7918,24.5119,24.7625,12566896.807865,0
+USB.US,D,20130422,000000,24.7762,24.7918,24.5266,24.7331,10148837.13659,0
+USB.US,D,20130423,000000,24.8515,25.0189,24.7076,24.9963,13990817.111207,0
+USB.US,D,20130424,000000,25.0757,25.3018,24.969,25.2499,13776184.634878,0
+USB.US,D,20130425,000000,25.3311,25.5024,25.2655,25.3732,11057175.214442,0
+USB.US,D,20130426,000000,25.382,25.4152,25.2293,25.2371,10399995.06118,0
+USB.US,D,20130429,000000,25.2782,25.4848,25.2499,25.3575,9509211.6360806,0
+USB.US,D,20130430,000000,25.3399,25.3888,25.2293,25.3497,7907160.8044684,0
+USB.US,D,20130501,000000,25.3018,25.3076,24.9142,24.9885,13131205.174738,0
+USB.US,D,20130502,000000,25.0815,25.0815,24.7762,24.8182,15547753.68069,0
+USB.US,D,20130503,000000,24.9963,25.0678,24.8897,24.9621,17836090.179696,0
+USB.US,D,20130506,000000,24.9768,25.1059,24.8965,25.0512,13011445.067423,0
+USB.US,D,20130507,000000,25.1706,25.3311,25.0512,25.2499,10718115.285838,0
+USB.US,D,20130508,000000,25.1706,25.3956,25.1471,25.3888,11724303.106438,0
+USB.US,D,20130509,000000,25.4026,25.5581,25.2499,25.3732,14943245.65967,0
+USB.US,D,20130510,000000,25.4152,25.5533,25.3311,25.5092,9967808.9309308,0
+USB.US,D,20130513,000000,25.4212,25.6668,25.3644,25.519,10060979.067741,0
+USB.US,D,20130514,000000,25.5386,25.8449,25.5258,25.8097,12358208.861524,0
+USB.US,D,20130515,000000,25.7891,26.1787,25.6913,26.1551,11657512.460039,0
+USB.US,D,20130516,000000,26.1551,26.2619,26.0407,26.1317,14627613.391445,0
+USB.US,D,20130517,000000,26.1621,26.4899,26.1248,26.4057,15977463.093736,0
+USB.US,D,20130520,000000,26.3558,26.9548,26.3235,26.7581,15653259.38136,0
+USB.US,D,20130521,000000,26.7737,26.9479,26.7405,26.8795,10711998.080435,0
+USB.US,D,20130522,000000,26.5878,27.3433,26.5878,26.942,22164019.643691,0
+USB.US,D,20130523,000000,26.6729,26.9244,26.6602,26.8246,16777970.994169,0
+USB.US,D,20130524,000000,26.6886,27.037,26.6103,26.9695,10066811.205446,0
+USB.US,D,20130528,000000,27.2983,27.3668,27.037,27.0693,11527874.092856,0
+USB.US,D,20130529,000000,26.8873,27.0233,26.7894,26.9098,11959217.280987,0
+USB.US,D,20130530,000000,26.9773,27.2758,26.8795,27.0634,13831705.400603,0
+USB.US,D,20130531,000000,26.9821,27.1985,26.7052,26.7052,14058730.658681,0
+USB.US,D,20130603,000000,26.7179,26.8725,26.5878,26.8627,12767932.883275,0
+USB.US,D,20130604,000000,26.8961,27.0761,26.81,26.8549,12259586.677272,0
+USB.US,D,20130605,000000,26.7737,26.901,26.5281,26.667,14247810.238747,0
+USB.US,D,20130606,000000,26.5359,26.9998,26.5075,26.9479,13324547.487549,0
+USB.US,D,20130607,000000,27.0761,27.3511,26.9695,27.3199,13676570.333298,0
+USB.US,D,20130610,000000,27.4138,27.4197,27.0849,27.1075,13509679.03326,0
+USB.US,D,20130611,000000,26.942,27.0937,26.8324,26.9695,13263514.39125,0
+USB.US,D,20130612,000000,26.9998,27.0634,26.81,26.9616,13979140.57482,0
+USB.US,D,20130613,000000,26.9244,27.0546,26.7179,27.0096,14819538.53975,0
+USB.US,D,20130614,000000,26.9773,26.9929,26.6445,26.667,10659392.361814,0
+USB.US,D,20130617,000000,26.8324,26.9695,26.7042,26.8324,8818272.9281983,0
+USB.US,D,20130618,000000,26.8246,26.9773,26.7669,26.9244,7870353.3537522,0
+USB.US,D,20130619,000000,26.9616,27.1388,26.7581,26.804,12212503.506707,0
+USB.US,D,20130620,000000,26.6289,26.8961,26.5447,26.7042,17699810.450374,0
+USB.US,D,20130621,000000,26.9479,27.2063,26.7737,27.0937,20590894.498559,0
+USB.US,D,20130624,000000,26.8168,27.1848,26.7669,26.9548,19216806.889709,0
+USB.US,D,20130625,000000,27.1692,27.4657,27.0849,27.3746,14430719.482512,0
+USB.US,D,20130626,000000,27.6046,27.7896,27.5362,27.542,12279542.437874,0
+USB.US,D,20130627,000000,27.6702,27.8405,27.5204,27.7025,13886371.984982,0
+USB.US,D,20130628,000000,27.7025,27.9041,27.4813,27.7123,14652250.80148,0
+USB.US,D,20130701,000000,27.8748,28.0862,27.8151,27.8327,11227742.763859,0
+USB.US,D,20130702,000000,27.8093,28.1332,27.6849,27.8229,13543342.565315,0
+USB.US,D,20130703,000000,27.7123,27.9041,27.5968,27.867,5158074.1875318,0
+USB.US,D,20130705,000000,27.9962,28.1948,27.9629,28.1782,9817075.5541009,0
+USB.US,D,20130708,000000,28.2692,28.5089,28.2692,28.4003,11571605.929911,0
+USB.US,D,20130709,000000,28.5295,28.7165,28.4003,28.5863,9764119.3759094,0
+USB.US,D,20130710,000000,28.5207,28.5696,28.2262,28.417,12157670.3774,0
+USB.US,D,20130711,000000,28.5618,28.6245,28.2633,28.4806,13211549.308638,0
+USB.US,D,20130712,000000,28.5618,28.8858,28.4101,28.8691,9264864.6837991,0
+USB.US,D,20130715,000000,28.9171,28.9308,28.602,28.7469,9451924.2680272,0
+USB.US,D,20130716,000000,28.7469,28.7918,28.3083,28.5696,11956072.340578,0
+USB.US,D,20130717,000000,28.2398,28.2486,27.7123,28.1635,23234261.869489,0
+USB.US,D,20130718,000000,28.2692,28.4454,28.2174,28.417,13489674.228753,0
+USB.US,D,20130719,000000,28.4003,28.6675,28.2692,28.5618,11652794.027677,0
+USB.US,D,20130722,000000,28.5374,28.7311,28.5021,28.6343,9801804.5081758,0
+USB.US,D,20130723,000000,28.6343,28.924,28.5295,28.7801,10059424.989001,0
+USB.US,D,20130724,000000,28.8359,28.8936,28.7076,28.7801,9240756.5392386,0
+USB.US,D,20130725,000000,28.5941,28.7625,28.4894,28.7165,8575076.4641887,0
+USB.US,D,20130726,000000,28.5941,28.7996,28.4728,28.7801,7884302.2577378,0
+USB.US,D,20130729,000000,28.7625,28.8056,28.5863,28.739,7877682.3523083,0
+USB.US,D,20130730,000000,28.9171,29.1041,28.8603,28.9024,14436691.599696,0
+USB.US,D,20130731,000000,28.9729,29.1041,28.5941,28.6088,14126000.504901,0
+USB.US,D,20130801,000000,28.8691,29.0737,28.8232,28.8691,8712408.5939722,0
+USB.US,D,20130802,000000,28.8056,28.9895,28.7801,28.9514,7337307.4110842,0
+USB.US,D,20130805,000000,28.8936,28.9993,28.8144,28.9308,5920727.3455271,0
+USB.US,D,20130806,000000,28.9171,28.9171,28.7253,28.83,6528794.1149046,0
+USB.US,D,20130807,000000,28.7008,28.7008,28.3622,28.5207,7744848.9790623,0
+USB.US,D,20130808,000000,28.6587,28.7625,28.4101,28.6343,6856911.1222016,0
+USB.US,D,20130809,000000,28.602,28.6587,28.3915,28.4943,8930547.7095095,0
+USB.US,D,20130812,000000,28.4101,28.5863,28.3015,28.4894,6978380.6139557,0
+USB.US,D,20130813,000000,28.4894,28.5618,28.3172,28.4454,8420594.2938691,0
+USB.US,D,20130814,000000,28.4806,28.5149,28.3172,28.3406,7271158.4224428,0
+USB.US,D,20130815,000000,28.3015,28.3622,28.0411,28.186,7542383.4781704,0
+USB.US,D,20130816,000000,28.1263,28.3622,28.1106,28.3015,8284427.9785778,0
+USB.US,D,20130819,000000,28.2633,28.2937,28.0725,28.1018,6679006.4002437,0
+USB.US,D,20130820,000000,28.0793,28.417,28.0333,28.2565,7450026.6527847,0
+USB.US,D,20130821,000000,28.1635,28.4542,28.1194,28.2036,8389426.89223,0
+USB.US,D,20130822,000000,28.2398,28.7165,28.2095,28.6675,9748284.3250766,0
+USB.US,D,20130823,000000,28.8056,28.83,28.4806,28.6088,6790908.2435271,0
+USB.US,D,20130826,000000,28.6832,28.6832,28.3015,28.3015,5496510.8498428,0
+USB.US,D,20130827,000000,28.0549,28.1106,27.6184,27.6771,9800182.9940662,0
+USB.US,D,20130828,000000,27.6771,27.867,27.6184,27.6771,6954500.3192039,0
+USB.US,D,20130829,000000,27.5968,27.8963,27.5204,27.6771,7514620.5409379,0
+USB.US,D,20130830,000000,27.727,27.7496,27.5136,27.6947,8891875.5686546,0
+USB.US,D,20130903,000000,27.9462,28.0627,27.5244,27.6428,8604008.2811574,0
+USB.US,D,20130904,000000,27.5919,27.7798,27.4686,27.6907,8018038.8562346,0
+USB.US,D,20130905,000000,27.7084,28.231,27.681,28.1332,11316370.208967,0
+USB.US,D,20130906,000000,28.1958,28.2947,27.8199,27.9531,8051179.2533028,0
+USB.US,D,20130909,000000,27.9629,27.9795,27.5136,27.8405,9102827.7086107,0
+USB.US,D,20130910,000000,27.9864,28.2575,27.9864,28.141,8445982.6887003,0
+USB.US,D,20130911,000000,28.186,28.2174,27.9716,28.1194,7702033.6499813,0
+USB.US,D,20130912,000000,28.1635,28.6245,27.9315,28.2633,10751378.292668,0
+USB.US,D,20130913,000000,28.3093,28.5403,28.3093,28.4747,9184639.0726694,0
+USB.US,D,20130916,000000,28.8232,28.8437,28.5941,28.7547,11317130.389496,0
+USB.US,D,20130917,000000,28.8329,28.8653,28.6117,28.7654,8501980.610751,0
+USB.US,D,20130918,000000,28.7968,29.3066,28.7497,29.0062,13431381.460647,0
+USB.US,D,20130919,000000,29.1598,29.1764,28.7048,28.9064,15155639.486084,0
+USB.US,D,20130920,000000,28.9348,29.0708,28.7752,29.015,14477554.368309,0
+USB.US,D,20130923,000000,28.9348,28.9426,28.4963,28.6421,9954877.6879743,0
+USB.US,D,20130924,000000,28.6489,28.6714,28.2174,28.2869,12943926.936433,0
+USB.US,D,20130925,000000,28.2643,28.4023,28.0627,28.1782,12040830.42593,0
+USB.US,D,20130926,000000,28.2799,28.3582,28.0539,28.186,7250324.9802902,0
+USB.US,D,20130927,000000,28.0323,28.2701,28.0108,28.1557,7747824.3093,0
+USB.US,D,20130930,000000,27.9531,28.3416,27.8141,28.2174,10235262.714712,0
+USB.US,D,20131001,000000,28.3025,28.3788,28.1557,28.3182,6394108.3124962,0
+USB.US,D,20131002,000000,28.1635,28.2174,28.0245,28.0715,8883329.6682051,0
+USB.US,D,20131003,000000,28.0245,28.141,27.9462,28.0401,8200645.6625862,0
+USB.US,D,20131004,000000,28.004,28.2947,28.004,28.2486,8332456.2660631,0
+USB.US,D,20131007,000000,28.0401,28.0715,27.8562,27.8728,6998719.530066,0
+USB.US,D,20131008,000000,27.8141,27.911,27.5332,27.5391,11843401.121035,0
+USB.US,D,20131009,000000,27.633,27.8474,27.5508,27.7388,9453637.7394587,0
+USB.US,D,20131010,000000,27.9531,28.5169,27.9531,28.4963,11852333.242236,0
+USB.US,D,20131011,000000,28.3514,28.7048,28.2095,28.5814,10130857.43666,0
+USB.US,D,20131014,000000,28.4963,28.7351,28.466,28.6783,7689830.9133639,0
+USB.US,D,20131015,000000,28.6548,28.7429,28.3632,28.4474,10456019.54868,0
+USB.US,D,20131016,000000,28.6117,29.0708,28.4101,28.7282,17090222.298193,0
+USB.US,D,20131017,000000,28.6783,29.153,28.6783,29.0639,13974347.554853,0
+USB.US,D,20131018,000000,29.198,29.382,29.0062,29.2508,13391663.049818,0
+USB.US,D,20131021,000000,29.2596,29.4055,29.1452,29.3585,8744278.9582499,0
+USB.US,D,20131022,000000,29.3732,29.4809,29.2832,29.3654,9116967.6794763,0
+USB.US,D,20131023,000000,29.3369,29.3585,29.153,29.2988,8484225.6953863,0
+USB.US,D,20131024,000000,29.2333,29.3135,28.9426,29.1598,12092636.11585,0
+USB.US,D,20131025,000000,29.2205,29.5072,29.0384,29.1824,9653427.2822831,0
+USB.US,D,20131028,000000,29.153,29.2596,29.0228,29.1275,9059725.2683357,0
+USB.US,D,20131029,000000,29.2254,29.2508,29.0708,29.1824,6124190.0724876,0
+USB.US,D,20131030,000000,29.1764,29.2596,29.1021,29.1275,8767435.8554028,0
+USB.US,D,20131031,000000,29.1824,29.198,28.8192,28.8192,10513339.61267,0
+USB.US,D,20131101,000000,28.8271,29.0384,28.7116,28.8271,9264866.7272952,0
+USB.US,D,20131104,000000,28.8565,29.015,28.8094,28.9553,6788938.3133422,0
+USB.US,D,20131105,000000,28.9288,29.153,28.8496,29.058,7327268.7367759,0
+USB.US,D,20131106,000000,29.1275,29.3135,29.0306,29.2508,6633337.3289394,0
+USB.US,D,20131107,000000,29.3135,29.3135,28.8907,28.9064,7321659.3401394,0
+USB.US,D,20131108,000000,28.8751,29.3732,28.7654,29.3732,13243616.870284,0
+USB.US,D,20131111,000000,29.3369,29.3369,29.0796,29.2665,7680263.2648932,0
+USB.US,D,20131112,000000,29.1824,29.3135,29.0228,29.1197,11434067.407027,0
+USB.US,D,20131113,000000,29.0384,29.3281,28.9064,29.3281,15328577.490911,0
+USB.US,D,20131114,000000,29.4427,29.613,29.3448,29.5298,9598580.8702523,0
+USB.US,D,20131115,000000,29.4975,29.613,29.4309,29.5543,8486816.8483681,0
+USB.US,D,20131118,000000,29.5366,29.6835,29.4515,29.566,10858465.659276,0
+USB.US,D,20131119,000000,29.6061,29.9526,29.5366,29.8234,10614404.79644,0
+USB.US,D,20131120,000000,29.9223,30.0074,29.6951,29.885,11035966.790766,0
+USB.US,D,20131121,000000,29.9594,30.0553,29.7745,29.9742,10650286.54345,0
+USB.US,D,20131122,000000,29.9311,30.0622,29.7392,30.0465,7993065.2911002,0
+USB.US,D,20131125,000000,30.0553,30.3773,30.0553,30.2442,9997007.424133,0
+USB.US,D,20131126,000000,30.3167,30.4576,30.2364,30.2951,10301891.924923,0
+USB.US,D,20131127,000000,30.3304,30.4478,30.2765,30.3529,6625598.6094266,0
+USB.US,D,20131129,000000,30.3989,30.5555,30.2364,30.254,5114498.6779229,0
+USB.US,D,20131202,000000,30.3108,30.4576,30.1797,30.2442,7909063.2992839,0
+USB.US,D,20131203,000000,30.1914,30.2697,29.5454,29.7118,18363211.005589,0
+USB.US,D,20131204,000000,30.0387,30.254,29.8234,30.0838,18505951.247648,0
+USB.US,D,20131205,000000,30.0387,30.1855,29.7676,29.7823,13565973.262238,0
+USB.US,D,20131206,000000,30.0759,30.6005,30.0759,30.5946,16218223.710463,0
+USB.US,D,20131209,000000,30.6524,30.8236,30.5702,30.6524,11719135.104947,0
+USB.US,D,20131210,000000,30.5702,30.717,30.3773,30.4087,9168281.9085977,0
+USB.US,D,20131211,000000,30.5408,30.5408,30.0896,30.115,8996991.9833292,0
+USB.US,D,20131212,000000,30.1052,30.4634,30.0309,30.2364,11348664.598674,0
+USB.US,D,20131213,000000,30.2765,30.3236,30.0896,30.1297,7730712.0734408,0
+USB.US,D,20131216,000000,30.3685,30.4831,30.1914,30.3773,9008767.6292736,0
+USB.US,D,20131217,000000,30.3362,30.345,30.1473,30.1797,9069481.9401903,0
+USB.US,D,20131218,000000,30.3236,30.9724,30.2442,30.947,16109037.67342,0
+USB.US,D,20131219,000000,30.3529,30.9724,30.3304,30.8853,10465572.892678,0
+USB.US,D,20131220,000000,30.947,31.1016,30.8785,30.8922,16322947.773898,0
+USB.US,D,20131223,000000,31.039,31.4813,30.9891,31.2327,10941038.225611,0
+USB.US,D,20131224,000000,31.2798,31.497,31.2523,31.3189,3683844.0333736,0
+USB.US,D,20131226,000000,31.4118,31.4412,31.2327,31.2582,7326755.8192691,0
+USB.US,D,20131227,000000,31.3345,31.4569,31.265,31.3189,4403459.1212193,0
+USB.US,D,20131230,000000,31.2719,31.4128,31.1486,31.2425,5040309.5541026,0
+USB.US,D,20131231,000000,31.3413,31.3825,31.2171,31.3413,5588261.778652,0
+USB.US,D,20140102,000000,30.9313,31.0879,30.6054,30.946,9082040.2451191,0
+USB.US,D,20140103,000000,30.9313,31.1995,30.8647,31.0781,5742469.0987538,0
+USB.US,D,20140106,000000,31.4833,31.6839,31.4207,31.4902,10436242.593981,0
+USB.US,D,20140107,000000,31.729,31.8934,31.6134,31.7514,14215105.106335,0
+USB.US,D,20140108,000000,31.589,31.9169,31.5362,31.8787,13827830.932107,0
+USB.US,D,20140109,000000,32.0411,32.1968,31.7857,32.0705,11424143.168497,0
+USB.US,D,20140110,000000,32.0255,32.0411,31.6448,31.8219,9342147.6606278,0
+USB.US,D,20140113,000000,31.7153,31.9247,31.5811,31.637,7675245.460361,0
+USB.US,D,20140114,000000,31.7153,31.8013,31.4833,31.7221,8775413.6639525,0
+USB.US,D,20140115,000000,31.9541,32.2487,31.8699,32.1968,16211304.432864,0
+USB.US,D,20140116,000000,32.1381,32.1811,31.9002,32.1655,10249038.943282,0
+USB.US,D,20140117,000000,32.2878,32.322,32.0705,32.1567,12668134.667051,0
+USB.US,D,20140121,000000,32.3358,32.4748,32.0705,32.2565,12827503.858156,0
+USB.US,D,20140122,000000,32.1096,32.4209,31.5362,32.1479,14223860.46513,0
+USB.US,D,20140123,000000,31.9541,32.0098,31.2719,31.589,16014525.981457,0
+USB.US,D,20140124,000000,31.406,31.6056,31.1408,31.1408,12659418.134682,0
+USB.US,D,20140127,000000,31.1173,31.3551,30.9871,31.0634,11983576.775561,0
+USB.US,D,20140128,000000,31.1408,31.545,31.1075,31.4491,10378786.637504,0
+USB.US,D,20140129,000000,31.2523,31.498,30.7884,30.8481,18250458.046204,0
+USB.US,D,20140130,000000,31.1075,31.1799,30.8305,31.1251,11008208.962273,0
+USB.US,D,20140131,000000,30.7092,31.1173,30.6846,30.8217,9263620.1947093,0
+USB.US,D,20140203,000000,30.7962,30.8569,30.0475,30.0838,13508150.49822,0
+USB.US,D,20140204,000000,30.2472,30.4596,30.0397,30.3392,8635636.4911542,0
+USB.US,D,20140205,000000,30.3059,30.4948,30.1728,30.3392,7946085.3170846,0
+USB.US,D,20140206,000000,30.4361,30.9058,30.347,30.8833,9299278.1789017,0
+USB.US,D,20140207,000000,30.9793,31.2798,30.8697,31.0302,11544148.495337,0
+USB.US,D,20140210,000000,31.0546,31.2229,30.9313,31.0957,7438730.2066621,0
+USB.US,D,20140211,000000,31.1075,31.3737,31.0027,31.2582,9036558.1537027,0
+USB.US,D,20140212,000000,31.2719,31.545,31.173,31.3022,5605603.907816,0
+USB.US,D,20140213,000000,31.1408,31.3022,31.038,31.2425,6287411.2536327,0
+USB.US,D,20140214,000000,31.2582,31.7153,31.1574,31.6448,9016473.6528496,0
+USB.US,D,20140218,000000,31.6134,31.7378,31.5048,31.6056,6977487.6061852,0
+USB.US,D,20140219,000000,31.5116,31.5116,30.946,30.9949,8900064.8790446,0
+USB.US,D,20140220,000000,30.9949,31.3649,30.9392,31.2798,7950348.0498291,0
+USB.US,D,20140221,000000,31.2327,31.5186,31.2171,31.2974,10875939.593935,0
+USB.US,D,20140224,000000,31.265,31.7691,31.265,31.6506,8827079.3743932,0
+USB.US,D,20140225,000000,31.6056,31.8083,31.4667,31.7691,12595583.405308,0
+USB.US,D,20140226,000000,31.7221,32,31.6222,31.7857,7852164.1954785,0
+USB.US,D,20140227,000000,31.7602,31.9247,31.6302,31.9169,5110351.4027049,0
+USB.US,D,20140228,000000,31.9247,32.1743,31.8151,31.9169,9079003.61,0
+USB.US,D,20140303,000000,31.7153,31.7514,31.4207,31.5362,9703833.1774136,0
+USB.US,D,20140304,000000,31.862,32.1743,31.8454,32.1322,6721867.7079856,0
+USB.US,D,20140305,000000,32.1811,32.3142,32.049,32.1479,6733989.7265093,0
+USB.US,D,20140306,000000,32.3289,32.46,32.2408,32.3142,6683699.288905,0
+USB.US,D,20140307,000000,32.4914,32.9553,32.4209,32.7145,7995288.6147942,0
+USB.US,D,20140310,000000,32.6059,32.8848,32.4914,32.8535,6879564.29758,0
+USB.US,D,20140311,000000,32.693,32.8173,32.4356,32.554,11355846.465516,0
+USB.US,D,20140312,000000,32.3788,32.7008,32.3788,32.6519,7225175.6744961,0
+USB.US,D,20140313,000000,32.7928,32.8378,32.3142,32.3504,7045110.9772213,0
+USB.US,D,20140314,000000,32.2731,32.693,32.1899,32.2262,6315608.4337742,0
+USB.US,D,20140317,000000,32.46,32.6225,32.4209,32.554,5009811.3974173,0
+USB.US,D,20140318,000000,32.5971,32.9406,32.5892,32.8701,5747392.9024681,0
+USB.US,D,20140319,000000,32.8848,33.0796,32.6225,32.8457,9962888.1924606,0
+USB.US,D,20140320,000000,32.7302,33.3585,32.7302,33.2822,10148255.761965,0
+USB.US,D,20140321,000000,33.6091,33.7853,33.1667,33.3722,15618038.705322,0
+USB.US,D,20140324,000000,33.6003,33.8009,33.4397,33.6091,14208104.088894,0
+USB.US,D,20140325,000000,33.6757,33.7931,33.6003,33.6835,9611767.550214,0
+USB.US,D,20140326,000000,33.8332,33.8714,33.2479,33.2988,12616695.784671,0
+USB.US,D,20140327,000000,33.4055,33.4975,32.7674,32.9621,13063922.045793,0
+USB.US,D,20140328,000000,33.0326,33.2421,32.9162,32.9925,5709753.7488625,0
+USB.US,D,20140331,000000,33.149,33.4838,33.149,33.4319,8100155.7229517,0
+USB.US,D,20140401,000000,33.9986,33.9986,33.3664,33.5298,7384822.7810628,0
+USB.US,D,20140402,000000,33.5063,33.6091,33.2822,33.5807,9131209.825144,0
+USB.US,D,20140403,000000,33.291,33.6266,33.1246,33.5553,10684613.18997,0
+USB.US,D,20140404,000000,33.6863,33.8361,33.1726,33.1872,9656088.9358783,0
+USB.US,D,20140407,000000,33.0081,33.1872,32.7048,32.7595,8830139.5097167,0
+USB.US,D,20140408,000000,32.7263,32.9699,32.5648,32.5922,11418887.296676,0
+USB.US,D,20140409,000000,32.7429,32.8907,32.4562,32.7674,9767979.5399336,0
+USB.US,D,20140410,000000,32.8437,32.8681,31.7857,31.8083,15366743.866496,0
+USB.US,D,20140411,000000,31.5802,31.9423,31.4334,31.5959,14504197.46971,0
+USB.US,D,20140414,000000,31.955,32.001,31.3806,31.6761,9118514.6059804,0
+USB.US,D,20140415,000000,31.7153,32.0108,31.4393,31.9854,14214495.122767,0
+USB.US,D,20140416,000000,32.236,32.3681,31.1221,31.5665,20083783.585913,0
+USB.US,D,20140417,000000,31.497,31.5528,31.2778,31.3962,16723236.974421,0
+USB.US,D,20140421,000000,31.4256,31.6986,31.3071,31.497,9536164.3271323,0
+USB.US,D,20140422,000000,31.4549,31.9081,31.4177,31.6986,9752094.4234477,0
+USB.US,D,20140423,000000,31.6292,31.9776,31.6292,31.9325,9004625.4627957,0
+USB.US,D,20140424,000000,31.9942,31.9942,31.6292,31.7065,7371098.6616418,0
+USB.US,D,20140425,000000,31.6292,31.6497,31.3159,31.3708,7683091.4634159,0
+USB.US,D,20140428,000000,31.4804,31.497,31.0918,31.3247,10672005.841137,0
+USB.US,D,20140429,000000,31.4549,31.7065,31.405,31.6438,8021969.5208722,0
+USB.US,D,20140430,000000,31.6213,31.8787,31.5528,31.8083,8861697.2191,0
+USB.US,D,20140501,000000,31.7925,31.862,31.4177,31.4882,7520099.1538277,0
+USB.US,D,20140502,000000,31.5743,31.8219,31.4334,31.5038,6484476.8162325,0
+USB.US,D,20140505,000000,31.3619,31.5607,31.1368,31.5528,8258141.467236,0
+USB.US,D,20140506,000000,31.4393,31.4804,31.2289,31.3159,9253771.5655327,0
+USB.US,D,20140507,000000,31.4715,31.5802,31.2201,31.5607,8807108.2875705,0
+USB.US,D,20140508,000000,31.543,31.6115,31.3531,31.4549,6844745.1685129,0
+USB.US,D,20140509,000000,31.3159,31.5528,31.2484,31.4481,5988124.9102505,0
+USB.US,D,20140512,000000,31.5342,31.6761,31.4099,31.5528,8098174.5535385,0
+USB.US,D,20140513,000000,31.5528,31.6907,31.4637,31.6115,7139809.6490715,0
+USB.US,D,20140514,000000,31.5264,31.6829,31.3385,31.4804,8117540.7655326,0
+USB.US,D,20140515,000000,31.3962,31.7153,31.2053,31.6438,14539845.236423,0
+USB.US,D,20140516,000000,31.6595,31.9081,31.5665,31.8934,12901215.82565,0
+USB.US,D,20140519,000000,31.8219,32.2907,31.7769,32.2585,11395433.070849,0
+USB.US,D,20140520,000000,32.2134,32.3612,31.8856,32.0647,8726599.6522388,0
+USB.US,D,20140521,000000,32.2066,32.2986,32.0353,32.14,6512252.0144412,0
+USB.US,D,20140522,000000,32.1919,32.3074,32.0901,32.2663,5078186.774997,0
+USB.US,D,20140523,000000,32.2751,32.3827,32.1919,32.3318,3912127.0632655,0
+USB.US,D,20140527,000000,32.4562,32.7351,32.3681,32.558,7297966.0252754,0
+USB.US,D,20140528,000000,32.5413,32.8505,32.4248,32.782,8576035.8855806,0
+USB.US,D,20140529,000000,32.8907,32.8995,32.601,32.782,7471539.5573714,0
+USB.US,D,20140530,000000,32.7429,33.017,32.7351,32.9083,7318019.8736878,0
+USB.US,D,20140602,000000,32.9298,32.9533,32.6196,32.8995,6347959.019622,0
+USB.US,D,20140603,000000,32.8163,33.063,32.7595,32.9455,5413040.1669977,0
+USB.US,D,20140604,000000,32.8437,33.0865,32.7899,33.0414,5890133.1445279,0
+USB.US,D,20140605,000000,33.1246,33.1412,32.9533,33.1412,5929817.8376719,0
+USB.US,D,20140606,000000,33.1412,33.5298,33.0776,33.4485,6695699.7194142,0
+USB.US,D,20140609,000000,33.4485,33.982,33.3888,33.9467,8526033.5809184,0
+USB.US,D,20140610,000000,33.8743,33.9467,33.705,33.796,6307838.0400729,0
+USB.US,D,20140611,000000,33.5132,33.7598,33.4143,33.523,7550155.9153678,0
+USB.US,D,20140612,000000,33.4769,33.6541,33.383,33.5464,7380743.9629621,0
+USB.US,D,20140613,000000,33.5464,33.7598,33.4769,33.5875,5917379.0772616,0
+USB.US,D,20140616,000000,33.5063,33.5934,33.2117,33.3419,6571855.6852588,0
+USB.US,D,20140617,000000,33.3066,33.7265,33.2646,33.6394,7726510.6455775,0
+USB.US,D,20140618,000000,33.6178,33.8029,33.4545,33.796,7085617.1557743,0
+USB.US,D,20140619,000000,33.7803,33.8273,33.6178,33.7598,5392758.4687766,0
+USB.US,D,20140620,000000,34.1004,34.256,34.0074,34.1141,13130017.903537,0
+USB.US,D,20140623,000000,33.982,34.1953,33.8812,34.1787,13480897.413251,0
+USB.US,D,20140624,000000,34.0553,34.1865,33.7422,33.7715,7678555.9239498,0
+USB.US,D,20140625,000000,33.6688,33.8596,33.4838,33.8195,9423097.6911046,0
+USB.US,D,20140626,000000,33.7304,33.9868,33.5327,33.7755,11191871.234331,0
+USB.US,D,20140627,000000,33.7079,34.0123,33.658,34.0123,13324593.466209,0
+USB.US,D,20140630,000000,34.0123,34.1052,33.8782,33.98,6876487.8142881,0
+USB.US,D,20140701,000000,34.0848,34.2472,33.9868,33.9947,7119458.471985,0
+USB.US,D,20140702,000000,33.8626,34.0848,33.8322,33.9271,5717806.1450177,0
+USB.US,D,20140703,000000,34.3176,34.3176,34.0906,34.1934,4486333.10322,0
+USB.US,D,20140707,000000,34.1454,34.2853,34.0437,34.1052,5496692.7209906,0
+USB.US,D,20140708,000000,33.9105,34.0984,33.8057,33.8782,7627130.324294,0
+USB.US,D,20140709,000000,34.0123,34.0759,33.8391,34.026,7335303.7632147,0
+USB.US,D,20140710,000000,33.7911,33.8782,33.6346,33.8057,6682765.4112137,0
+USB.US,D,20140711,000000,33.7157,33.9017,33.5827,33.8704,6490286.4754812,0
+USB.US,D,20140714,000000,34.1288,34.2325,33.7372,33.7676,5708583.8473782,0
+USB.US,D,20140715,000000,33.7001,34.0612,33.7001,33.9634,12069382.152635,0
+USB.US,D,20140716,000000,34.0612,34.1122,33.2273,33.3605,12052946.313965,0
+USB.US,D,20140717,000000,33.1177,33.1961,32.6157,32.6381,14774601.040028,0
+USB.US,D,20140718,000000,32.8056,33.1872,32.7791,33.0776,10015308.974689,0
+USB.US,D,20140721,000000,32.9524,33.1109,32.9064,33.0404,6385458.1937485,0
+USB.US,D,20140722,000000,33.1804,33.3752,33.1177,33.1412,7839748.9352727,0
+USB.US,D,20140723,000000,33.149,33.3605,33.1177,33.3076,5608714.1087927,0
+USB.US,D,20140724,000000,33.3683,33.6042,33.3243,33.516,5591202.369457,0
+USB.US,D,20140725,000000,33.3683,33.5895,33.3369,33.5327,6866363.3131458,0
+USB.US,D,20140728,000000,33.4936,33.4936,33.1872,33.3908,8012291.5236153,0
+USB.US,D,20140729,000000,33.4251,33.7079,33.2832,33.4495,7202260.9316242,0
+USB.US,D,20140730,000000,33.5895,33.8057,33.4633,33.6649,7065186.2823421,0
+USB.US,D,20140731,000000,33.4495,33.5562,32.9524,32.9699,10712562.085343,0
+USB.US,D,20140801,000000,32.828,33.0081,32.3867,32.4199,10520063.736397,0
+USB.US,D,20140804,000000,32.5374,32.689,32.3494,32.6636,6441465.3115314,0
+USB.US,D,20140805,000000,32.46,32.6636,32.1693,32.2947,6681269.5721106,0
+USB.US,D,20140806,000000,32.1772,32.4444,32.1527,32.2232,8214011.1484517,0
+USB.US,D,20140807,000000,32.2859,32.3563,31.8298,31.9091,7111884.2539037,0
+USB.US,D,20140808,000000,31.9874,32.3201,31.9091,32.3015,7734343.3659081,0
+USB.US,D,20140811,000000,32.327,32.3779,32.0735,32.1283,4851523.2157187,0
+USB.US,D,20140812,000000,32.0823,32.3965,32.0441,32.2859,8067634.5051845,0
+USB.US,D,20140813,000000,32.4278,32.5207,32.2859,32.4444,5835076.2524046,0
+USB.US,D,20140814,000000,32.4346,32.6381,32.4278,32.6323,4498415.2735709,0
+USB.US,D,20140815,000000,32.7096,32.7733,32.2086,32.371,7344508.6911377,0
+USB.US,D,20140818,000000,32.5374,32.8056,32.4973,32.7233,4528632.4495503,0
+USB.US,D,20140819,000000,32.6802,32.8417,32.5784,32.8212,5336626.6977351,0
+USB.US,D,20140820,000000,32.696,32.7733,32.5207,32.7155,6504232.3142227,0
+USB.US,D,20140821,000000,32.7733,33.1334,32.7331,33.0943,5573045.90712,0
+USB.US,D,20140822,000000,32.9699,33.3076,32.9298,32.9699,5031285.4755792,0
+USB.US,D,20140825,000000,33.1109,33.2744,33.0943,33.1412,5843645.6530586,0
+USB.US,D,20140826,000000,33.1804,33.4251,33.1578,33.2656,5032820.141107,0
+USB.US,D,20140827,000000,33.2567,33.3301,33.016,33.1031,3503221.4616792,0
+USB.US,D,20140828,000000,32.923,33.0943,32.8887,32.9915,3068545.3315018,0
+USB.US,D,20140829,000000,33.1246,33.1726,32.9386,33.1667,4311121.709046,0
+USB.US,D,20140902,000000,33.2127,33.2567,33.0003,33.1578,4590209.1157969,0
+USB.US,D,20140903,000000,33.3301,33.3439,32.9524,33.0404,5598392.4102823,0
+USB.US,D,20140904,000000,33.0081,33.383,32.9837,33.1334,5876925.0078576,0
+USB.US,D,20140905,000000,33.0404,33.1177,32.8584,33.0463,9953428.8492802,0
+USB.US,D,20140908,000000,33.0943,33.1031,32.8417,32.9699,7623155.7244915,0
+USB.US,D,20140909,000000,32.8496,32.8741,32.5374,32.6323,7971397.0808142,0
+USB.US,D,20140910,000000,32.6548,32.8741,32.6451,32.8212,6609861.646404,0
+USB.US,D,20140911,000000,32.7469,33.0463,32.7233,33.0238,5399696.1378407,0
+USB.US,D,20140912,000000,32.9611,33.2656,32.923,33.1031,9947828.6483759,0
+USB.US,D,20140915,000000,33.1031,33.3517,33.0551,33.2362,6393516.7203918,0
+USB.US,D,20140916,000000,33.1872,33.3996,33.1667,33.2362,7503895.2519592,0
+USB.US,D,20140917,000000,33.3243,33.6414,33.2656,33.4858,9486470.5903724,0
+USB.US,D,20140918,000000,33.5963,33.886,33.5963,33.7558,9407144.1175014,0
+USB.US,D,20140919,000000,33.9506,34.1845,33.8391,33.9105,11905793.142202,0
+USB.US,D,20140922,000000,33.9105,33.9868,33.6903,33.746,6193535.0889396,0
+USB.US,D,20140923,000000,33.7079,33.8244,33.3996,33.4064,6901141.572292,0
+USB.US,D,20140924,000000,33.4701,33.5327,33.2039,33.3908,9455449.2987003,0
+USB.US,D,20140925,000000,33.3369,33.3439,32.8154,32.8417,11142760.915691,0
+USB.US,D,20140926,000000,33.0052,33.1148,32.7429,33.0375,7544859.1736258,0
+USB.US,D,20140929,000000,32.7184,33.0845,32.6988,32.9269,5228774.0418597,0
+USB.US,D,20140930,000000,32.9024,33.1863,32.8378,33.0052,9788751.6772048,0
+USB.US,D,20141001,000000,33.0287,33.0444,32.5149,32.557,8139378.5859901,0
+USB.US,D,20141002,000000,32.5081,32.7273,32.328,32.5814,7840092.2426078,0
+USB.US,D,20141003,000000,32.8378,32.9484,32.7429,32.8779,6485730.5010546,0
+USB.US,D,20141006,000000,33.0678,33.0747,32.7351,32.7762,5004782.3536568,0
+USB.US,D,20141007,000000,32.3984,32.5648,32.0353,32.0353,9237165.094944,0
+USB.US,D,20141008,000000,32.0275,32.5854,31.9413,32.5854,9631652.810203,0
+USB.US,D,20141009,000000,32.6587,32.6587,31.9952,32.0187,10078990.441859,0
+USB.US,D,20141010,000000,32.0569,32.3651,31.6086,31.6164,11835905.577551,0
+USB.US,D,20141013,000000,31.6468,31.9952,31.4265,31.4491,9641109.0881393,0
+USB.US,D,20141014,000000,31.5635,31.9413,31.4265,31.5371,16607109.181322,0
+USB.US,D,20141015,000000,31.3385,31.3453,30.211,30.7248,16850010.360153,0
+USB.US,D,20141016,000000,30.0994,31.0889,30.0632,30.854,13587826.408915,0
+USB.US,D,20141017,000000,31.2778,31.3003,30.9118,31.0889,11650903.793838,0
+USB.US,D,20141020,000000,30.9304,31.2377,30.9118,31.0713,7959948.3942365,0
+USB.US,D,20141021,000000,31.3325,31.8141,31.2778,31.775,11283999.188159,0
+USB.US,D,20141022,000000,31.7348,32.099,31.4569,31.4745,12914892.944662,0
+USB.US,D,20141023,000000,31.8846,32.091,31.7348,31.8846,9988522.8285649,0
+USB.US,D,20141024,000000,31.82,32.3426,31.7985,32.2781,8441437.9535019,0
+USB.US,D,20141027,000000,32.1772,32.3651,32.1772,32.3201,5341076.4103675,0
+USB.US,D,20141028,000000,32.4131,32.7762,32.3798,32.7762,6931289.2694059,0
+USB.US,D,20141029,000000,32.7126,33.1001,32.6666,33.0121,8980516.296487,0
+USB.US,D,20141030,000000,32.8779,33.4064,32.8104,33.2469,9557667.0142387,0
+USB.US,D,20141031,000000,33.5651,33.613,33.4241,33.613,11204605.279919,0
+USB.US,D,20141103,000000,33.4495,33.9301,33.4495,33.8654,9527225.0536946,0
+USB.US,D,20141104,000000,33.7236,34.072,33.7236,34.0563,8863641.6055844,0
+USB.US,D,20141105,000000,34.2443,34.3637,34.0377,34.3402,10260295.541232,0
+USB.US,D,20141106,000000,34.2893,34.6612,34.1719,34.6553,8040559.2043702,0
+USB.US,D,20141107,000000,34.5986,34.6788,34.4009,34.5662,8693606.3868858,0
+USB.US,D,20141110,000000,34.5203,34.6612,34.3861,34.6612,6831954.9267834,0
+USB.US,D,20141111,000000,34.6788,34.853,34.6465,34.7405,6147286.6865073,0
+USB.US,D,20141112,000000,34.5506,34.716,34.4742,34.67,6299646.6861868,0
+USB.US,D,20141113,000000,34.6465,34.716,34.5662,34.6612,8581858.8275535,0
+USB.US,D,20141114,000000,34.5506,34.67,34.439,34.5055,6401886.8801816,0
+USB.US,D,20141117,000000,34.4801,34.576,34.4009,34.5574,7061328.161814,0
+USB.US,D,20141118,000000,34.5055,34.7952,34.4889,34.7013,5736684.9832058,0
+USB.US,D,20141119,000000,34.6377,34.6866,34.3949,34.6309,6315782.1309378,0
+USB.US,D,20141120,000000,34.4067,34.7229,34.3725,34.6465,6055836.1516164,0
+USB.US,D,20141121,000000,34.9548,34.9929,34.6064,34.6944,6419377.1628088,0
+USB.US,D,20141124,000000,34.8207,35.1025,34.7013,35.0096,6139472.357641,0
+USB.US,D,20141125,000000,35.0556,35.0556,34.67,34.7229,6840110.5194887,0
+USB.US,D,20141126,000000,34.804,35.0322,34.6866,35.0155,6206855.6178921,0
+USB.US,D,20141128,000000,35.1104,35.2533,34.8295,34.8735,5722346.793224,0
+USB.US,D,20141201,000000,34.8354,34.8599,34.348,34.4145,9177724.9038098,0
+USB.US,D,20141202,000000,34.439,34.7737,34.4214,34.7737,6883970.0750473,0
+USB.US,D,20141203,000000,34.7229,35.0644,34.6788,34.9705,5560419.1450738,0
+USB.US,D,20141204,000000,34.8442,35.1456,34.8442,35.1359,7008260.6130881,0
+USB.US,D,20141205,000000,35.2934,35.6722,35.2934,35.6086,9313064.624952,0
+USB.US,D,20141208,000000,35.3395,35.9169,35.271,35.7975,13448831.895101,0
+USB.US,D,20141209,000000,35.4285,35.7104,35.174,35.6722,8996187.8676364,0
+USB.US,D,20141210,000000,35.6546,35.8131,35.2053,35.2211,11355749.399453,0
+USB.US,D,20141211,000000,35.4118,35.6987,35.174,35.271,8129935.590778,0
+USB.US,D,20141212,000000,34.945,35.2131,34.5986,34.6309,10654634.081279,0
+USB.US,D,20141215,000000,34.7483,34.945,34.2042,34.2815,9649327.007474,0
+USB.US,D,20141216,000000,34.1239,34.7013,33.9457,34.0074,11539455.606676,0
+USB.US,D,20141217,000000,34.2745,34.716,34.1327,34.6553,9131597.067644,0
+USB.US,D,20141218,000000,35.0732,35.7818,35.0243,35.774,10884507.972841,0
+USB.US,D,20141219,000000,35.726,35.9325,35.403,35.6624,14844574.431514,0
+USB.US,D,20141222,000000,35.7104,36.0108,35.6017,36.0108,7979327.8889549,0
+USB.US,D,20141223,000000,36.186,36.3739,36.1068,36.2232,6262894.4098637,0
+USB.US,D,20141224,000000,36.3396,36.3641,35.9952,36.097,2415045.5146128,0
+USB.US,D,20141226,000000,36.2545,36.2545,36.0754,36.0892,3958995.6667467,0
+USB.US,D,20141229,000000,36.0304,36.4532,35.9736,36.2202,5075789.7541392,0
+USB.US,D,20141230,000000,36.1841,36.2526,36.0637,36.14,5473498.0191611,0
+USB.US,D,20141231,000000,36.2526,36.325,35.6487,35.6565,7174869.9106715,0
+USB.US,D,20150102,000000,36.0393,36.0852,35.2201,35.5635,6316854.9663601,0
+USB.US,D,20150105,000000,35.3395,35.5126,34.6583,34.7052,8280507.5314204,0
+USB.US,D,20150106,000000,34.8256,34.9049,34.0074,34.2452,10752489.954516,0
+USB.US,D,20150107,000000,34.5848,34.6583,34.2237,34.5467,6395901.4802733,0
+USB.US,D,20150108,000000,34.8707,35.0302,34.7277,34.8002,13132377.119719,0
+USB.US,D,20150109,000000,34.81,34.9284,33.9663,34.0808,10205588.086932,0
+USB.US,D,20150112,000000,34.0946,34.2148,33.6649,33.7608,6123640.3720523,0
+USB.US,D,20150113,000000,33.9526,34.1258,33.1344,33.3966,9199344.0701907,0
+USB.US,D,20150114,000000,32.9298,33.0796,32.3426,32.7958,16192947.707914,0
+USB.US,D,20150115,000000,32.7067,32.8036,32.2859,32.4757,13714890.992833,0
+USB.US,D,20150116,000000,32.327,32.9769,32.327,32.9386,12475372.707116,0
+USB.US,D,20150120,000000,33.0238,33.063,32.3201,32.693,15986952.067609,0
+USB.US,D,20150121,000000,32.9915,33.9918,32.8036,33.4769,14130560.56632,0
+USB.US,D,20150122,000000,33.7568,34.5389,33.6414,34.4528,11940222.985273,0
+USB.US,D,20150123,000000,34.4341,34.7277,34.3568,34.3656,10285143.431359,0
+USB.US,D,20150126,000000,34.2296,34.5536,34.0651,34.532,5808352.4329098,0
+USB.US,D,20150127,000000,34.0387,34.3823,33.9585,34.0946,6801579.3798607,0
+USB.US,D,20150128,000000,34.2394,34.3431,33.3869,33.3966,9313887.132109,0
+USB.US,D,20150129,000000,33.4124,33.8654,33.3203,33.7686,8676560.5646479,0
+USB.US,D,20150130,000000,33.2949,33.7001,33.1833,33.246,13130976.303181,0
+USB.US,D,20150202,000000,33.4769,33.9379,33.063,33.8949,7815109.4817411,0
+USB.US,D,20150203,000000,33.6903,34.5467,33.6903,34.3342,11052248.345483,0
+USB.US,D,20150204,000000,34.2755,34.8629,34.2237,34.5712,12179643.068596,0
+USB.US,D,20150205,000000,34.7052,35.0135,34.6015,34.9049,8351949.1748118,0
+USB.US,D,20150206,000000,35.1525,35.6194,35.0928,35.2279,9442999.2990618,0
+USB.US,D,20150209,000000,34.9753,35.2445,34.9108,35.039,5759896.0330037,0
+USB.US,D,20150210,000000,35.3541,35.4197,35.1007,35.3179,7543840.4908486,0
+USB.US,D,20150211,000000,35.1662,35.2357,34.9206,35.1183,5064641.4614797,0
+USB.US,D,20150212,000000,35.3796,35.8151,35.1584,35.7926,8975821.3643296,0
+USB.US,D,20150213,000000,35.7926,35.9041,35.5949,35.7554,10884634.669596,0
+USB.US,D,20150217,000000,35.6106,35.8317,35.4363,35.7554,6278321.783236,0
+USB.US,D,20150218,000000,35.6399,35.7769,35.27,35.3257,6534249.22759,0
+USB.US,D,20150219,000000,35.2788,35.3541,35.0008,35.1584,6319227.4652654,0
+USB.US,D,20150220,000000,34.9685,35.4197,34.7698,35.3972,8976466.087331,0
+USB.US,D,20150223,000000,35.2523,35.3022,35.0713,35.2866,5035426.6203091,0
+USB.US,D,20150224,000000,35.3325,35.5861,35.3022,35.4745,6408443.4372338,0
+USB.US,D,20150225,000000,35.5214,35.6487,35.3874,35.5723,4756720.3255702,0
+USB.US,D,20150226,000000,35.5401,35.6908,35.403,35.6399,5211209.171627,0
+USB.US,D,20150227,000000,35.5861,35.6908,35.3796,35.3874,5831570.6349439,0
+USB.US,D,20150302,000000,35.3395,35.6027,35.2602,35.6027,5945978.8261234,0
+USB.US,D,20150303,000000,35.403,35.5723,35.2866,35.498,5222400.3777034,0
+USB.US,D,20150304,000000,35.3101,35.3541,35.1085,35.2279,7000347.1746638,0
+USB.US,D,20150305,000000,35.2523,35.3972,35.0624,35.3629,5229964.3783045,0
+USB.US,D,20150306,000000,35.4118,36.0637,35.3325,35.4363,9062425.7483558,0
+USB.US,D,20150309,000000,35.4451,35.7065,35.4197,35.6106,6416937.2285342,0
+USB.US,D,20150310,000000,35.2866,35.2934,34.6739,34.6739,6806336.6386474,0
+USB.US,D,20150311,000000,34.7531,34.9362,34.5614,34.7052,7856663.973764,0
+USB.US,D,20150312,000000,35.0233,35.3022,34.81,35.2866,11417595.807177,0
+USB.US,D,20150313,000000,35.27,35.3325,34.8629,35.1349,7051397.7927957,0
+USB.US,D,20150316,000000,35.3796,35.7554,35.1975,35.6741,7591565.3191716,0
+USB.US,D,20150317,000000,35.4549,35.7006,35.27,35.6565,6268694.8733801,0
+USB.US,D,20150318,000000,35.4549,35.8249,35.3022,35.5812,11132578.174912,0
+USB.US,D,20150319,000000,35.5459,35.5459,35.0801,35.2523,9540698.8448504,0
+USB.US,D,20150320,000000,35.3874,35.7456,35.2445,35.5861,13038344.627578,0
+USB.US,D,20150323,000000,35.6252,35.7622,35.4627,35.4677,8513814.4963327,0
+USB.US,D,20150324,000000,35.3629,35.4451,35.0624,35.0624,6106830.5736072,0
+USB.US,D,20150325,000000,35.0077,35.0713,34.4341,34.443,8111434.7993579,0
+USB.US,D,20150326,000000,34.2991,34.484,33.8949,34.3079,7843607.0558008,0
+USB.US,D,20150327,000000,34.3539,34.3705,34.0749,34.1944,5819005.177779,0
+USB.US,D,20150330,000000,34.3705,35.128,34.3617,34.9352,7817301.1312466,0
+USB.US,D,20150331,000000,34.6818,34.9753,34.578,34.8403,7162386.1933483,0
+USB.US,D,20150401,000000,34.7346,34.7904,34.4009,34.6984,7683807.7087788,0
+USB.US,D,20150402,000000,34.6818,34.991,34.6083,34.8697,5603824.0227631,0
+USB.US,D,20150406,000000,34.3539,34.7346,34.1944,34.5584,7449036.5789522,0
+USB.US,D,20150407,000000,34.5986,34.7346,34.4576,34.5829,5459278.3519498,0
+USB.US,D,20150408,000000,34.5986,34.7992,34.5516,34.6485,4788577.4071236,0
+USB.US,D,20150409,000000,34.5447,34.7767,34.4009,34.7601,4641157.5591268,0
+USB.US,D,20150410,000000,34.7042,34.9098,34.5516,34.9039,5052177.157369,0
+USB.US,D,20150413,000000,34.9519,35.2465,34.8315,35.174,7690202.8296436,0
+USB.US,D,20150414,000000,34.943,35.1359,34.5584,34.7258,9453185.1050853,0
+USB.US,D,20150415,000000,34.4214,35.0077,34.3382,34.6485,13670688.129939,0
+USB.US,D,20150416,000000,34.6083,34.6083,33.9223,34.257,12718967.652854,0
+USB.US,D,20150417,000000,34.0172,34.1052,33.6032,33.8596,11770569.900334,0
+USB.US,D,20150420,000000,34.0828,34.2491,33.9849,34.1122,7148540.4859128,0
+USB.US,D,20150421,000000,34.2266,34.2951,33.8743,33.9056,7728278.2696542,0
+USB.US,D,20150422,000000,34.0505,34.2658,33.7167,34.1699,6916631.2722936,0
+USB.US,D,20150423,000000,34.0417,34.303,33.9223,34.1611,8621642.6302556,0
+USB.US,D,20150424,000000,34.0417,34.1944,33.8968,34.0964,8090987.5779573,0
+USB.US,D,20150427,000000,34.1777,34.3382,33.9399,33.9536,7149461.0808799,0
+USB.US,D,20150428,000000,33.9536,34.2727,33.8263,34.2012,7275530.4822255,0
+USB.US,D,20150429,000000,34.0671,34.4801,34.0593,34.2873,7068740.9437079,0
+USB.US,D,20150430,000000,34.257,34.4488,33.977,34.2012,8091304.3198439,0
+USB.US,D,20150501,000000,34.303,34.4576,34.1122,34.2335,4683538.6452987,0
+USB.US,D,20150504,000000,34.3617,34.7767,34.2795,34.7346,6417564.5818192,0
+USB.US,D,20150505,000000,34.5829,34.9352,34.4987,34.5055,6824813.9298631,0
+USB.US,D,20150506,000000,34.8256,34.8256,34.1699,34.3861,6016801.2902139,0
+USB.US,D,20150507,000000,34.3783,34.4889,34.1533,34.3861,5862793.2109762,0
+USB.US,D,20150508,000000,34.5829,35.0077,34.4488,34.991,6470464.5638695,0
+USB.US,D,20150511,000000,34.9196,35.0879,34.8697,34.9039,4956034.7555647,0
+USB.US,D,20150512,000000,34.7042,35.0624,34.4889,35.0233,8416621.7375626,0
+USB.US,D,20150513,000000,34.9841,35.2954,34.8795,35.2131,7478574.2924975,0
+USB.US,D,20150514,000000,35.3904,35.4637,35.1594,35.405,5198580.3660848,0
+USB.US,D,20150515,000000,35.4226,35.4774,34.8873,35.0468,6225461.6493584,0
+USB.US,D,20150518,000000,35.0801,35.3267,35.039,35.2621,6394068.4643233,0
+USB.US,D,20150519,000000,35.3561,35.6869,35.3267,35.6526,5710323.8842584,0
+USB.US,D,20150520,000000,35.5831,35.6213,35.1017,35.174,10097447.298114,0
+USB.US,D,20150521,000000,35.0713,35.1917,34.9685,34.991,7470595.4621998,0
+USB.US,D,20150522,000000,34.9841,35.0713,34.7346,34.7601,7688442.3578031,0
+USB.US,D,20150526,000000,34.7346,34.7826,34.4889,34.5986,9446581.5476242,0
+USB.US,D,20150527,000000,34.7689,35.1525,34.672,34.991,7280569.7434662,0
+USB.US,D,20150528,000000,34.9039,34.9597,34.672,34.8629,6074490.2052398,0
+USB.US,D,20150529,000000,34.9098,34.9274,34.3539,34.394,9758899.2652691,0
+USB.US,D,20150601,000000,34.5203,34.6171,34.12,34.2795,6570558.0652719,0
+USB.US,D,20150602,000000,34.21,34.5369,34.0671,34.4067,5378211.8421986,0
+USB.US,D,20150603,000000,34.5584,35.1359,34.4644,35.0801,10419595.253472,0
+USB.US,D,20150604,000000,34.9352,35.0468,34.6319,34.6984,8750118.2481912,0
+USB.US,D,20150605,000000,35.0008,35.4921,34.9685,35.0928,9363436.8023978,0
+USB.US,D,20150608,000000,35.0077,35.2289,34.8158,34.8315,7309273.7106262,0
+USB.US,D,20150609,000000,34.9196,35.3992,34.7767,35.1594,8142371.2859443,0
+USB.US,D,20150610,000000,35.3267,35.9257,35.3189,35.7505,9958059.4113123,0
+USB.US,D,20150611,000000,35.7808,35.9893,35.6438,35.7808,8848811.9548044,0
+USB.US,D,20150612,000000,35.7045,35.8043,35.501,35.7241,5970834.8902355,0
+USB.US,D,20150615,000000,35.3561,35.5831,35.2053,35.4226,7884235.8441165,0
+USB.US,D,20150616,000000,35.3267,35.6144,35.3189,35.5753,7309652.7791421,0
+USB.US,D,20150617,000000,35.7084,35.957,35.5499,35.6144,10037672.995377,0
+USB.US,D,20150618,000000,35.6693,35.9492,35.4305,35.7241,11146350.31649,0
+USB.US,D,20150619,000000,35.5753,35.7584,35.3659,35.6144,18425288.328366,0
+USB.US,D,20150622,000000,35.869,36.0617,35.7662,35.8846,6534889.8635993,0
+USB.US,D,20150623,000000,36.0461,36.1293,35.869,35.9804,5696438.32865,0
+USB.US,D,20150624,000000,35.773,35.9707,35.6595,35.6957,7471349.5122395,0
+USB.US,D,20150625,000000,35.7408,35.9335,35.544,35.5499,7162241.1051293,0
+USB.US,D,20150626,000000,35.729,35.9394,35.6653,35.7123,8502509.8762259,0
+USB.US,D,20150629,000000,35.2308,35.4657,34.8158,34.8315,9100356.1001473,0
+USB.US,D,20150630,000000,35.176,35.4599,34.7513,34.8256,9409083.3952456,0
+USB.US,D,20150701,000000,35.2406,35.4519,35.0947,35.4265,7508975.3831207,0
+USB.US,D,20150702,000000,35.3766,35.4168,34.8795,35.0018,6035743.4767792,0
+USB.US,D,20150706,000000,34.624,35.0233,34.5428,34.9851,7660273.7866062,0
+USB.US,D,20150707,000000,34.8873,34.943,34.437,34.8795,10701703.969121,0
+USB.US,D,20150708,000000,34.6974,34.6974,34.2228,34.2394,7735919.9231048,0
+USB.US,D,20150709,000000,34.7336,34.8559,34.4546,34.4713,7980816.5758218,0
+USB.US,D,20150710,000000,35.1114,35.1534,34.7101,34.8559,6747993.8048881,0
+USB.US,D,20150713,000000,35.0947,35.2249,34.9607,35.1672,7559323.0386141,0
+USB.US,D,20150714,000000,35.0732,35.265,34.9284,35.2073,10920071.956215,0
+USB.US,D,20150715,000000,35.2748,36.7566,35.2249,36.5335,20051049.844558,0
+USB.US,D,20150716,000000,36.8222,37.1227,36.7263,36.7978,13411989.704952,0
+USB.US,D,20150717,000000,36.6039,36.9162,36.5335,36.7889,8919518.9613686,0
+USB.US,D,20150720,000000,36.878,37.0228,36.7321,36.7811,6943040.3933979,0
+USB.US,D,20150721,000000,36.8134,36.9338,36.5942,36.7018,6914123.9026494,0
+USB.US,D,20150722,000000,36.6529,36.9974,36.6127,36.8681,8751642.6962389,0
+USB.US,D,20150723,000000,36.9024,37.0708,36.5746,36.6372,9541912.6814996,0
+USB.US,D,20150724,000000,36.558,36.6784,36.3103,36.3318,8600345.3145014,0
+USB.US,D,20150727,000000,36.0901,36.1214,35.866,35.9472,7432079.6487921,0
+USB.US,D,20150728,000000,36.1283,36.1655,35.7554,35.8905,9343629.1952585,0
+USB.US,D,20150729,000000,35.8905,36.1958,35.8513,36.1136,8859682.3320021,0
+USB.US,D,20150730,000000,35.9472,36.2202,35.9472,36.1557,7598210.7683016,0
+USB.US,D,20150731,000000,36.2036,36.3318,36.0451,36.2761,8267463.8961816,0
+USB.US,D,20150803,000000,36.2114,36.3025,35.9394,36.1743,7432855.1555402,0
+USB.US,D,20150804,000000,36.1459,36.4923,36.0842,36.2829,5864757.0106729,0
+USB.US,D,20150805,000000,36.5335,36.694,36.3182,36.4532,4692252.1124236,0
+USB.US,D,20150806,000000,36.5423,36.6784,36.2036,36.2761,4445160.7449572,0
+USB.US,D,20150807,000000,36.2829,36.5002,35.9786,36.1958,5753585.7172246,0
+USB.US,D,20150810,000000,36.4748,36.926,36.4591,36.926,6555818.3283178,0
+USB.US,D,20150811,000000,36.5081,36.6852,36.3103,36.4297,6669816.7985408,0
+USB.US,D,20150812,000000,36.2036,36.2036,35.5116,36.0187,7207998.0467633,0
+USB.US,D,20150813,000000,36.0842,36.2516,35.9394,36.1655,4300544.5735304,0
+USB.US,D,20150814,000000,36.1655,36.6205,36.1068,36.5863,5712211.0528536,0
+USB.US,D,20150817,000000,36.3456,36.7978,36.2761,36.6285,5642293.8575098,0
+USB.US,D,20150818,000000,36.646,36.7811,36.5423,36.7086,4688638.1896726,0
+USB.US,D,20150819,000000,36.5423,36.7566,36.3182,36.3955,7549104.5366539,0
+USB.US,D,20150820,000000,36.0108,36.0265,35.3844,35.3844,9626907.8123924,0
+USB.US,D,20150821,000000,35.0947,35.1614,34.3079,34.3264,12562277.485061,0
+USB.US,D,20150824,000000,32.2878,33.6747,31.1408,32.6988,24155671.169777,0
+USB.US,D,20150825,000000,33.7324,33.8117,31.8718,31.9032,20331474.719469,0
+USB.US,D,20150826,000000,32.6245,33.2842,32.2086,33.2264,15802112.741831,0
+USB.US,D,20150827,000000,33.612,34.2051,33.476,34.1649,12254442.175985,0
+USB.US,D,20150828,000000,34.0455,34.2932,33.9085,34.1728,7544618.0410927,0
+USB.US,D,20150831,000000,33.9418,34.1561,33.8616,33.981,7904171.1697584,0
+USB.US,D,20150901,000000,33.1716,33.2264,32.097,32.3142,15077274.478101,0
+USB.US,D,20150902,000000,32.8663,32.9778,32.4414,32.9152,7543371.5085069,0
+USB.US,D,20150903,000000,33.0346,33.6414,32.9778,33.2489,8376514.0407379,0
+USB.US,D,20150904,000000,32.786,32.8975,32.2614,32.5364,10067843.170948,0
+USB.US,D,20150908,000000,33.2175,33.2666,32.7361,33.2421,13799209.726536,0
+USB.US,D,20150909,000000,33.6306,33.7187,32.7282,32.8026,9696327.4164498,0
+USB.US,D,20150910,000000,32.648,33.2421,32.6167,32.9778,11933126.945265,0
+USB.US,D,20150911,000000,32.8486,32.9699,32.5285,32.9455,10377788.389687,0
+USB.US,D,20150914,000000,32.8251,33.0258,32.6988,32.8339,11034584.365692,0
+USB.US,D,20150915,000000,33.0101,33.8538,32.9778,33.7021,14495758.852803,0
+USB.US,D,20150916,000000,33.6658,34.0279,33.4965,33.9888,9575687.5840889,0
+USB.US,D,20150917,000000,34.0279,34.2541,33.2666,33.429,19370539.09698,0
+USB.US,D,20150918,000000,32.9778,33.1227,32.691,33.0346,41597784.508224,0
+USB.US,D,20150921,000000,33.2754,33.4378,32.9866,33.3174,10558503.940452,0
+USB.US,D,20150922,000000,32.7194,33.0659,32.6578,32.9778,11031465.990732,0
+USB.US,D,20150923,000000,32.9455,33.0893,32.7693,32.9455,4882529.1811704,0
+USB.US,D,20150924,000000,32.5706,32.7781,32.2555,32.7057,10491873.708492,0
+USB.US,D,20150925,000000,33.2754,33.7021,33.1383,33.4378,10952824.089035,0
+USB.US,D,20150928,000000,33.2205,33.3047,32.5345,32.6333,9003593.4972942,0
+USB.US,D,20150929,000000,32.7126,32.8741,32.4386,32.8192,7941395.4936673,0
+USB.US,D,20150930,000000,33.2127,33.3115,32.9064,33.1099,10931382.70681,0
+USB.US,D,20151001,000000,33.1168,33.3487,32.7194,33.2049,7771450.1887946,0
+USB.US,D,20151002,000000,32.2761,32.8985,31.7035,32.8985,18918604.620977,0
+USB.US,D,20151005,000000,33.2127,33.6178,33.1578,33.5533,8037501.1125427,0
+USB.US,D,20151006,000000,33.4642,33.6639,33.3565,33.4936,6629532.3393084,0
+USB.US,D,20151007,000000,33.7382,33.9712,33.5455,33.7382,6086500.8532291,0
+USB.US,D,20151008,000000,33.5533,33.8752,33.4163,33.8273,6215448.5187505,0
+USB.US,D,20151009,000000,33.9331,33.9878,33.383,33.5699,5335262.6641268,0
+USB.US,D,20151012,000000,33.6404,33.7568,33.4417,33.6091,4692016.0886308,0
+USB.US,D,20151013,000000,33.4867,33.5934,33.3654,33.4495,5361766.8077971,0
+USB.US,D,20151014,000000,33.3654,33.3996,32.5981,32.6979,12391263.431758,0
+USB.US,D,20151015,000000,33.2782,33.6178,32.8408,33.1099,15164364.192438,0
+USB.US,D,20151016,000000,33.5102,33.5366,32.8408,32.9162,16020029.1163,0
+USB.US,D,20151019,000000,32.8124,33.1882,32.8026,32.8819,9598534.8915913,0
+USB.US,D,20151020,000000,32.9709,33.5102,32.8985,33.3047,8483163.0774442,0
+USB.US,D,20151021,000000,33.4936,33.7001,33.1578,33.1814,10981176.574875,0
+USB.US,D,20151022,000000,33.3898,34.1337,33.3898,33.7774,9861928.2487363,0
+USB.US,D,20151023,000000,34.0279,34.4576,33.7774,34.4057,12237051.002916,0
+USB.US,D,20151026,000000,34.345,34.5369,34.0926,34.3274,6518798.3540131,0
+USB.US,D,20151027,000000,34.116,34.2765,33.8195,33.9878,7179245.0356984,0
+USB.US,D,20151028,000000,34.07,34.9,33.98,34.7639,11697120.522082,0
+USB.US,D,20151029,000000,34.7004,34.8922,34.5604,34.714,6904886.2787897,0
+USB.US,D,20151030,000000,34.7004,34.7072,33.9634,34.0544,11331595.276231,0
+USB.US,D,20151102,000000,34.1014,34.5838,34.1014,34.3861,6842030.3840205,0
+USB.US,D,20151103,000000,34.394,34.6103,34.0926,34.4742,4408626.1009625,0
+USB.US,D,20151104,000000,34.4987,34.6514,34.301,34.4057,5029888.7460342,0
+USB.US,D,20151105,000000,34.4057,34.5702,34.1992,34.4136,7899402.6717433,0
+USB.US,D,20151106,000000,35.2974,35.7143,35.1192,35.2974,14935582.549511,0
+USB.US,D,20151109,000000,35.314,35.4089,34.7385,34.9901,8399653.5681743,0
+USB.US,D,20151110,000000,34.8667,35.1456,34.7796,35.0067,7642630.2417758,0
+USB.US,D,20151111,000000,35.2151,35.314,34.8755,34.9823,6016893.2475358,0
+USB.US,D,20151112,000000,34.7473,34.7718,34.4488,34.4889,8660434.315629,0
+USB.US,D,20151113,000000,34.301,34.5604,34.1014,34.2148,8231983.6961449,0
+USB.US,D,20151116,000000,34.2061,34.8217,34.116,34.804,7484696.6066406,0
+USB.US,D,20151117,000000,34.8609,35.1095,34.579,34.7297,8000104.1132182,0
+USB.US,D,20151118,000000,34.804,35.5038,34.6661,35.4334,10603016.392995,0
+USB.US,D,20151119,000000,35.4519,35.7398,35.314,35.6418,7944861.2629552,0
+USB.US,D,20151120,000000,35.8366,35.8532,35.4725,35.5547,8642596.6386746,0
+USB.US,D,20151123,000000,35.5723,35.6673,35.2738,35.3433,7472688.0021472,0
+USB.US,D,20151124,000000,35.174,35.5126,35.0282,35.4089,7376442.4037929,0
+USB.US,D,20151125,000000,35.4431,35.4725,35.2308,35.3365,5307142.1150869,0
+USB.US,D,20151127,000000,35.4168,35.5126,35.174,35.4431,2593002.3457199,0
+USB.US,D,20151130,000000,35.4657,35.6204,35.314,35.4334,9242475.1194102,0
+USB.US,D,20151201,000000,35.635,35.8602,35.4334,35.773,6086510.0489613,0
+USB.US,D,20151202,000000,35.8121,35.8856,35.264,35.3365,7805000.3068192,0
+USB.US,D,20151203,000000,35.497,35.497,34.7551,34.8755,6887659.607152,0
+USB.US,D,20151204,000000,35.0879,35.8602,35.0116,35.7965,10431214.571968,0
+USB.US,D,20151207,000000,35.635,35.8209,35.3287,35.6115,7096010.3766461,0
+USB.US,D,20151208,000000,35.3844,35.5401,35.0067,35.1594,8362268.829826,0
+USB.US,D,20151209,000000,34.9088,35.3668,34.4889,34.7229,8315468.6834623,0
+USB.US,D,20151210,000000,34.7639,35.1917,34.5457,34.8609,7749775.8480205,0
+USB.US,D,20151211,000000,34.3196,34.5301,33.8606,34.0857,8090401.0945931,0
+USB.US,D,20151214,000000,34.1493,34.3597,33.7774,34.255,9194028.9369843,0
+USB.US,D,20151215,000000,34.7072,35.3942,34.6514,35.2553,8634916.1587992,0
+USB.US,D,20151216,000000,35.4657,35.9189,35.0448,35.8121,12407240.505566,0
+USB.US,D,20151217,000000,35.9423,35.9902,35.3844,35.3844,8542509.2677605,0
+USB.US,D,20151218,000000,35.1525,35.1838,34.1904,34.1992,18125000.671923,0
+USB.US,D,20151221,000000,34.439,34.7004,34.0377,34.3861,6949476.3841836,0
+USB.US,D,20151222,000000,34.6416,34.6514,34.0455,34.4742,6244116.7247298,0
+USB.US,D,20151223,000000,34.7855,35.1095,34.6103,35.1017,6003021.9963998,0
+USB.US,D,20151224,000000,35.0214,35.1917,34.9989,35.0526,2688014.6942126,0
+USB.US,D,20151228,000000,34.9088,34.9989,34.5055,34.7551,7219470.2335456,0
+USB.US,D,20151229,000000,35.0428,35.4168,35.035,35.3423,6048278.2815034,0
+USB.US,D,20151230,000000,35.222,35.3355,34.8961,34.9304,5849430.7903547,0
+USB.US,D,20151231,000000,34.7513,35.035,34.6357,34.6553,5521044.0415803,0
+USB.US,D,20160104,000000,33.9066,33.9624,33.385,33.6873,11377880.461593,0
+USB.US,D,20160105,000000,33.6785,33.8812,33.4535,33.8508,9408832.0452323,0
+USB.US,D,20160106,000000,33.3311,33.7608,33.1442,33.3379,8347830.5085383,0
+USB.US,D,20160107,000000,32.7361,33.0336,32.3965,32.7057,12263666.517121,0
+USB.US,D,20160108,000000,33.0062,33.062,32.1772,32.2418,10435125.823394,0
+USB.US,D,20160111,000000,32.4923,32.5766,32.0627,32.37,8211436.3434382,0
+USB.US,D,20160112,000000,32.8134,33.0208,32.233,32.9905,12166065.059143,0
+USB.US,D,20160113,000000,33.2333,33.3311,31.634,31.681,14644942.237885,0
+USB.US,D,20160114,000000,32.1615,32.6568,31.7622,32.4287,16610513.645729,0
+USB.US,D,20160115,000000,30.8697,32.0323,30.8373,31.7153,17895656.045837,0
+USB.US,D,20160119,000000,32.0539,32.3779,31.4706,31.7799,13928431.220527,0
+USB.US,D,20160120,000000,31.1035,31.9423,31.0722,31.5685,16593651.738135,0
+USB.US,D,20160121,000000,31.6252,32.0393,31.2631,31.2836,15393892.733167,0
+USB.US,D,20160122,000000,31.9169,32.186,31.6977,31.9736,11011584.817735,0
+USB.US,D,20160125,000000,31.9081,31.956,31.0478,31.0967,12631727.741559,0
+USB.US,D,20160126,000000,31.2181,31.8934,31.0967,31.6899,9430656.5829655,0
+USB.US,D,20160127,000000,31.771,32.4757,31.5342,31.8171,9381942.7025581,0
+USB.US,D,20160128,000000,32.0882,32.325,31.6731,31.8522,11061724.036632,0
+USB.US,D,20160129,000000,31.9257,32.552,31.8347,32.5335,14429556.733265,0
+USB.US,D,20160201,000000,32.3965,32.5011,32.1194,32.325,7685652.9857051,0
+USB.US,D,20160202,000000,31.8934,31.8934,31.3395,31.4706,8602017.9160121,0
+USB.US,D,20160203,000000,31.6174,31.9482,30.8461,31.9002,12970670.169141,0
+USB.US,D,20160204,000000,31.9002,32.647,31.8121,32.5766,11440228.547596,0
+USB.US,D,20160205,000000,32.647,32.9328,32.4366,32.5599,12582032.983051,0
+USB.US,D,20160208,000000,32.2164,32.5178,31.6468,32.1048,17098453.500252,0
+USB.US,D,20160209,000000,31.544,32.2496,31.2836,31.9981,15698290.8819,0
+USB.US,D,20160210,000000,32.4366,32.7194,31.6899,31.7065,11489975.415252,0
+USB.US,D,20160211,000000,30.8637,30.9225,30.1042,30.4145,15360604.182636,0
+USB.US,D,20160212,000000,31.0576,31.7955,30.8637,31.7534,15336046.468947,0
+USB.US,D,20160216,000000,32.2026,32.9074,31.9002,32.6381,13831345.7453,0
+USB.US,D,20160217,000000,32.9817,33.062,32.5432,32.5854,9684287.1377678,0
+USB.US,D,20160218,000000,32.5599,32.5971,31.9257,32.0705,9446895.2242667,0
+USB.US,D,20160219,000000,31.9002,32.2604,31.7231,32.0481,13524004.962266,0
+USB.US,D,20160222,000000,32.5678,32.8036,32.4845,32.6744,10044262.248366,0
+USB.US,D,20160223,000000,32.4454,32.552,31.5254,31.5685,11360354.417785,0
+USB.US,D,20160224,000000,31.0811,31.3003,30.44,31.2181,11353064.245654,0
+USB.US,D,20160225,000000,31.3639,31.7887,31.2435,31.7887,7801821.6487252,0
+USB.US,D,20160226,000000,32.0705,32.2986,31.7416,31.9081,8865738.2325238,0
+USB.US,D,20160229,000000,31.8778,31.9257,31.2748,31.2836,9111647.4375298,0
+USB.US,D,20160301,000000,31.4226,32.4053,31.4226,32.4053,8088709.0798701,0
+USB.US,D,20160302,000000,32.4757,32.9172,32.3544,32.9172,9192355.3137256,0
+USB.US,D,20160303,000000,32.8741,33.1187,32.6656,33.1119,7012166.7557732,0
+USB.US,D,20160304,000000,33.2245,33.4681,32.9817,33.3243,7545579.5059808,0
+USB.US,D,20160307,000000,33.013,33.2401,32.8829,33.1119,5279337.2861856,0
+USB.US,D,20160308,000000,32.6656,32.7958,32.2741,32.3632,7504192.5806334,0
+USB.US,D,20160309,000000,32.5971,32.5971,32.1743,32.2907,6743510.3745709,0
+USB.US,D,20160310,000000,32.4366,32.6381,31.7388,32.0882,9164599.5287293,0
+USB.US,D,20160311,000000,32.4287,32.8829,32.1693,32.8593,9573194.5189172,0
+USB.US,D,20160314,000000,32.8672,32.9641,32.462,32.8829,7818300.4008114,0
+USB.US,D,20160315,000000,32.5971,33.1686,32.5432,33.1275,8680350.2280586,0
+USB.US,D,20160316,000000,33.0062,33.3948,32.787,32.925,7390006.1087744,0
+USB.US,D,20160317,000000,32.7948,33.1187,32.5237,33.0444,8423574.732847,0
+USB.US,D,20160318,000000,33.2988,33.6374,33.1843,33.5572,12410347.641298,0
+USB.US,D,20160321,000000,33.4838,33.6971,33.3448,33.6071,6411552.6164624,0
+USB.US,D,20160322,000000,33.3155,33.7363,33.1442,33.5572,7104346.8187512,0
+USB.US,D,20160323,000000,33.4623,33.7285,33.3448,33.4535,8325991.6663328,0
+USB.US,D,20160324,000000,33.0776,33.1686,32.8593,33.1187,7795430.6148525,0
+USB.US,D,20160328,000000,33.1686,33.2646,32.9074,33.0444,5106328.7807453,0
+USB.US,D,20160329,000000,32.9436,33.0737,32.5187,33.0091,7146630.8388612,0
+USB.US,D,20160330,000000,33.1882,33.6785,33.1324,33.4965,7700316.0915576,0
+USB.US,D,20160331,000000,33.3928,33.5318,33.0737,33.1726,8045377.7680383,0
+USB.US,D,20160401,000000,32.9436,33.3253,32.692,33.2616,6377126.8603835,0
+USB.US,D,20160404,000000,33.246,33.383,33.0336,33.246,5732902.4720312,0
+USB.US,D,20160405,000000,32.8936,33.0248,32.5608,32.7311,7615614.2023469,0
+USB.US,D,20160406,000000,32.6079,32.7987,32.3406,32.7625,6468916.6156174,0
+USB.US,D,20160407,000000,32.4855,32.5345,31.7348,31.9531,10222664.56161,0
+USB.US,D,20160408,000000,32.2633,32.5686,32.099,32.1841,6106386.1132181,0
+USB.US,D,20160411,000000,32.3485,32.7214,32.2086,32.3064,8958307.5814979,0
+USB.US,D,20160412,000000,32.4767,32.9769,32.3201,32.9024,9364314.4839481,0
+USB.US,D,20160413,000000,33.3223,33.8518,33.2381,33.5905,12800602.254505,0
+USB.US,D,20160414,000000,33.5063,34.0387,33.4447,33.7363,11400900.444511,0
+USB.US,D,20160415,000000,33.8752,33.9644,33.4662,33.5905,8629554.0251839,0
+USB.US,D,20160418,000000,33.5318,33.7549,33.3762,33.6785,9258210.0389369,0
+USB.US,D,20160419,000000,33.8997,34.2639,33.8263,34.2511,13902644.343968,0
+USB.US,D,20160420,000000,34.2922,35.0899,34.1533,34.9206,11708556.947683,0
+USB.US,D,20160421,000000,34.8569,34.9753,34.6524,34.7816,12336730.69637,0
+USB.US,D,20160422,000000,34.8951,35.4921,34.8256,35.3874,11333199.420625,0
+USB.US,D,20160425,000000,35.1662,35.2895,34.946,35.1828,10529850.038945,0
+USB.US,D,20160426,000000,35.2073,35.544,35.0683,35.4461,9657461.1434708,0
+USB.US,D,20160427,000000,35.4559,35.911,35.3531,35.5773,11852528.396108,0
+USB.US,D,20160428,000000,35.173,35.6008,35.0859,35.2474,8126480.0389703,0
+USB.US,D,20160429,000000,35.0057,35.2073,34.7092,34.8883,12940820.822448,0
+USB.US,D,20160502,000000,35.1584,35.2748,34.3568,35.1183,10835709.287348,0
+USB.US,D,20160503,000000,34.5936,34.7777,34.3255,34.7317,8053583.4263967,0
+USB.US,D,20160504,000000,34.3568,34.5536,33.8263,34.0946,10791527.881162,0
+USB.US,D,20160505,000000,34.1787,34.3255,33.9506,34.0387,7277494.2819223,0
+USB.US,D,20160506,000000,33.843,34.1699,33.7999,34.1454,6492948.1290764,0
+USB.US,D,20160509,000000,34.0064,34.3255,33.8997,33.9506,5257917.3606689,0
+USB.US,D,20160510,000000,34.1112,34.4566,34.0475,34.3754,7836448.6891642,0
+USB.US,D,20160511,000000,34.2443,34.6337,34.2198,34.2198,7137055.0164063,0
+USB.US,D,20160512,000000,34.4204,34.579,34.0759,34.2745,8914042.3919749,0
+USB.US,D,20160513,000000,34.1533,34.4126,33.6971,33.8596,8541517.1504319,0
+USB.US,D,20160516,000000,33.7059,34.2922,33.6091,34.073,20169177.198535,0
+USB.US,D,20160517,000000,33.8185,33.8596,33.157,33.2792,17534295.444922,0
+USB.US,D,20160518,000000,33.3057,34.1366,33.2616,34.0152,15448325.33725,0
+USB.US,D,20160519,000000,33.8361,34.0808,33.5268,33.934,11679720.15328,0
+USB.US,D,20160520,000000,34.1112,34.4879,34.026,34.1112,7074450.4716504,0
+USB.US,D,20160523,000000,34.118,34.2198,33.8469,34.0475,7858568.5120755,0
+USB.US,D,20160524,000000,34.3342,34.717,34.21,34.5536,6866764.8601181,0
+USB.US,D,20160525,000000,34.7982,35.3307,34.7493,35.1085,9553824.2199309,0
+USB.US,D,20160526,000000,35.0683,35.1828,34.808,34.8707,5349559.9841876,0
+USB.US,D,20160527,000000,34.9636,35.1007,34.8413,35.1007,4778642.9511134,0
+USB.US,D,20160531,000000,35.2748,35.3062,34.8569,34.9959,8067413.8076119,0
+USB.US,D,20160601,000000,34.6954,35.1917,34.5936,35.1446,6312250.9697765,0
+USB.US,D,20160602,000000,35.0428,35.2191,34.8922,35.1917,5159367.7205266,0
+USB.US,D,20160603,000000,34.5536,34.7415,34.1366,34.6269,14053490.113079,0
+USB.US,D,20160606,000000,34.6954,35.265,34.579,35.0428,9481209.6098112,0
+USB.US,D,20160607,000000,35.0919,35.1446,34.8629,34.8629,8888102.2532122,0
+USB.US,D,20160608,000000,34.8501,35.1525,34.8413,34.9881,6140193.711744,0
+USB.US,D,20160609,000000,34.7023,34.7982,34.35,34.7659,7264411.8202587,0
+USB.US,D,20160610,000000,34.35,34.5027,34.2198,34.2922,8968199.1240913,0
+USB.US,D,20160613,000000,34.0876,34.4204,34.0573,34.0651,8175062.113883,0
+USB.US,D,20160614,000000,33.9418,34.1366,33.4633,33.6609,10333785.789406,0
+USB.US,D,20160615,000000,33.7128,34.0152,33.4897,33.5239,9622253.7501558,0
+USB.US,D,20160616,000000,33.2205,33.5749,32.968,33.5562,7903510.0987887,0
+USB.US,D,20160617,000000,33.5562,33.7686,33.3361,33.5973,10294079.639553,0
+USB.US,D,20160620,000000,34.118,34.3255,33.6374,33.6873,7055498.0676049,0
+USB.US,D,20160621,000000,33.8997,33.9251,33.5836,33.8087,5442299.9650812,0
+USB.US,D,20160622,000000,33.7921,34.2148,33.7686,33.7921,5490190.3165837,0
+USB.US,D,20160623,000000,34.2589,34.5203,34.2237,34.5125,9034311.329804,0
+USB.US,D,20160624,000000,32.8701,33.6061,32.553,32.5775,16301297.955076,0
+USB.US,D,20160627,000000,32.0597,32.0862,31.4569,31.6213,15922201.852009,0
+USB.US,D,20160628,000000,32.1587,32.2633,31.6497,32.1498,12276424.062914,0
+USB.US,D,20160629,000000,32.5706,32.7028,32.2017,32.6421,7587561.0886765,0
+USB.US,D,20160630,000000,32.8819,33.1863,32.5706,33.1784,10654243.773535,0
+USB.US,D,20160701,000000,33.0296,33.1217,32.8339,32.9563,5694057.6557607,0
+USB.US,D,20160705,000000,32.6343,32.7253,31.9981,32.1322,7239440.2986202,0
+USB.US,D,20160706,000000,31.864,32.3494,31.7808,32.2487,7604092.9716597,0
+USB.US,D,20160707,000000,32.2164,32.5922,32.1028,32.2731,6698319.4813407,0
+USB.US,D,20160708,000000,32.7752,33.1217,32.7752,32.9817,7311655.4052637,0
+USB.US,D,20160711,000000,33.2362,33.3379,33.1051,33.155,5369302.1994536,0
+USB.US,D,20160712,000000,33.3664,33.615,33.3419,33.4603,7752807.3743995,0
+USB.US,D,20160713,000000,33.5239,33.6453,33.293,33.427,7584827.9127197,0
+USB.US,D,20160714,000000,34.0437,34.1493,33.8694,33.9379,14807999.939346,0
+USB.US,D,20160715,000000,34.8814,34.9655,34.0916,34.4635,12112506.049618,0
+USB.US,D,20160718,000000,34.3314,34.6269,34.3314,34.4546,10473256.437798,0
+USB.US,D,20160719,000000,34.3138,34.5838,34.2246,34.5281,8234750.5897864,0
+USB.US,D,20160720,000000,34.6337,34.6856,34.4664,34.5281,5985730.9546367,0
+USB.US,D,20160721,000000,34.5281,34.7023,34.4107,34.4546,6272492.710775,0
+USB.US,D,20160722,000000,34.5369,34.7531,34.4107,34.7092,6103835.8301571,0
+USB.US,D,20160725,000000,34.6337,34.7023,34.3813,34.5281,5777240.2056638,0
+USB.US,D,20160726,000000,34.4028,34.672,34.3637,34.5281,5931169.610304,0
+USB.US,D,20160727,000000,34.5193,34.717,34.4458,34.5604,6665394.673105,0
+USB.US,D,20160728,000000,34.4546,34.7219,34.3088,34.6191,4783069.1635413,0
+USB.US,D,20160729,000000,34.486,34.8334,34.486,34.6954,7053383.049201,0
+USB.US,D,20160801,000000,34.6768,34.7317,34.2316,34.2893,6671966.5563775,0
+USB.US,D,20160802,000000,34.1493,34.2893,33.8342,34.0848,7120949.202348,0
+USB.US,D,20160803,000000,34.1826,34.7571,34.1141,34.6592,8172265.5895489,0
+USB.US,D,20160804,000000,34.579,34.7659,34.5193,34.579,5065980.9731355,0
+USB.US,D,20160805,000000,35.0713,35.3483,34.8579,35.3483,9200262.6216618,0
+USB.US,D,20160808,000000,35.3659,35.497,35.2592,35.3257,5422746.7731993,0
+USB.US,D,20160809,000000,35.3257,35.4128,35.1534,35.2347,4495413.3778846,0
+USB.US,D,20160810,000000,35.3257,35.3659,34.9156,34.9655,4543843.2123421,0
+USB.US,D,20160811,000000,35.0937,35.3101,34.8961,35.2259,7550397.0479007,0
+USB.US,D,20160812,000000,34.948,35.1858,34.8716,35.1534,5286657.0890096,0
+USB.US,D,20160815,000000,35.1858,35.408,35.1858,35.3571,6416942.3372742,0
+USB.US,D,20160816,000000,35.1622,35.4804,35.1466,35.3922,5874736.4235961,0
+USB.US,D,20160817,000000,35.4422,35.6889,35.3922,35.5567,7716175.6643429,0
+USB.US,D,20160818,000000,35.4657,35.6144,35.408,35.5567,5655224.0787183,0
+USB.US,D,20160819,000000,35.5038,35.7113,35.3834,35.6624,4834860.5489887,0
+USB.US,D,20160822,000000,35.542,35.7065,35.5088,35.6801,4116583.9510508,0
+USB.US,D,20160823,000000,35.7456,35.9199,35.728,35.7358,5056725.9795594,0
+USB.US,D,20160824,000000,35.7867,35.9149,35.5088,35.5743,10441204.202372,0
+USB.US,D,20160825,000000,35.6056,35.8278,35.5821,35.7065,7013271.2653842,0
+USB.US,D,20160826,000000,35.7456,35.8934,35.5274,35.7065,8011200.2967287,0
+USB.US,D,20160829,000000,35.7955,36.2888,35.7955,36.0676,8802040.4173853,0
+USB.US,D,20160830,000000,36.0509,36.2799,36.0157,36.2633,6759125.7495792,0
+USB.US,D,20160831,000000,36.2799,36.3867,35.9922,36.323,8502375.0054872,0
+USB.US,D,20160901,000000,36.4053,36.4151,35.9199,36.2222,6315244.6914787,0
+USB.US,D,20160902,000000,36.3612,36.3779,36.1381,36.3299,5183266.4067428,0
+USB.US,D,20160906,000000,36.2986,36.3426,35.8768,36.0832,8024783.4149227,0
+USB.US,D,20160907,000000,35.9844,36.099,35.8435,35.9199,9145937.3011218,0
+USB.US,D,20160908,000000,35.8934,36.1429,35.8532,36.0676,7805762.530843,0
+USB.US,D,20160909,000000,36.0676,36.1665,35.7113,35.7113,8091525.0174165,0
+USB.US,D,20160912,000000,35.5322,36.1214,35.2347,36.0333,11275307.177743,0
+USB.US,D,20160913,000000,35.6292,35.7554,35.3414,35.5655,9600985.0433462,0
+USB.US,D,20160914,000000,35.5038,35.7329,35.264,35.3101,7479955.6958222,0
+USB.US,D,20160915,000000,34.9128,35.4657,34.7023,35.4002,12776360.260954,0
+USB.US,D,20160916,000000,35.1534,35.2024,34.8883,35.0448,11188932.687021,0
+USB.US,D,20160919,000000,35.1622,35.4774,35.0282,35.2592,6676486.7696233,0
+USB.US,D,20160920,000000,35.5224,35.5821,35.2259,35.3922,8620581.0340616,0
+USB.US,D,20160921,000000,35.5821,35.728,35.3483,35.589,8699664.3309036,0
+USB.US,D,20160922,000000,35.6801,35.819,35.4774,35.5136,5820237.4058926,0
+USB.US,D,20160923,000000,35.1682,35.5978,35.129,35.3414,7244981.2381393,0
+USB.US,D,20160926,000000,35.1212,35.1956,34.8814,34.9382,10363951.877984,0
+USB.US,D,20160927,000000,34.8168,35.3101,34.6954,35.2934,8202196.6760824,0
+USB.US,D,20160928,000000,35.4334,35.5841,35.0928,35.4529,5413263.9298144,0
+USB.US,D,20160929,000000,35.3257,35.8063,35.0693,35.176,9278412.0408124,0
+USB.US,D,20160930,000000,35.358,35.7398,35.2592,35.5156,9194238.3953287,0
+USB.US,D,20161003,000000,35.3483,35.4608,35.1534,35.3257,6547531.9518657,0
+USB.US,D,20161004,000000,35.3932,35.7309,35.1965,35.4814,10101219.591809,0
+USB.US,D,20161005,000000,35.6575,36.2781,35.6232,36.1449,8282377.3302992,0
+USB.US,D,20161006,000000,36.2262,36.4356,35.9796,36.3406,14696564.013161,0
+USB.US,D,20161007,000000,36.3406,36.4043,35.9315,36.189,7922262.2402219,0
+USB.US,D,20161010,000000,36.3691,36.4288,36.1645,36.2702,5793327.6282578,0
+USB.US,D,20161011,000000,36.2614,36.3064,35.6575,35.8474,7649719.129547,0
+USB.US,D,20161012,000000,35.9071,36.1733,35.8386,35.9394,4860848.7099083,0
+USB.US,D,20161013,000000,35.6164,35.6164,35.0869,35.5058,7860160.3954925,0
+USB.US,D,20161014,000000,35.8718,35.9698,35.3756,35.4814,6986450.3798272,0
+USB.US,D,20161017,000000,35.5058,35.6605,35.2083,35.3756,7593550.5755768,0
+USB.US,D,20161018,000000,35.7211,35.773,35.4667,35.6164,7604786.7385661,0
+USB.US,D,20161019,000000,36.5902,36.5902,35.4814,36.0862,12449733.98402,0
+USB.US,D,20161020,000000,36.096,36.5099,36.0393,36.3945,10328688.288528,0
+USB.US,D,20161021,000000,36.096,36.3406,36.0206,36.3132,7755706.0735357,0
+USB.US,D,20161024,000000,36.5021,36.5618,36.3857,36.4532,5940862.9337812,0
+USB.US,D,20161025,000000,36.4043,36.5775,36.2535,36.3064,6749964.756821,0
+USB.US,D,20161026,000000,36.2036,36.7419,36.189,36.6265,7260680.3964852,0
+USB.US,D,20161027,000000,36.7928,37.3791,36.7507,37.016,15355353.419555,0
+USB.US,D,20161028,000000,37.0893,37.1863,36.7576,36.9671,10323109.544332,0
+USB.US,D,20161031,000000,37.1168,37.2273,37.0072,37.0659,8769811.4195521,0
+USB.US,D,20161101,000000,37.1628,37.2646,36.5197,36.8173,11400188.28614,0
+USB.US,D,20161102,000000,36.6343,36.7077,36.3691,36.4356,9412027.0512948,0
+USB.US,D,20161103,000000,36.4434,36.829,36.3739,36.4748,6681476.9869589,0
+USB.US,D,20161104,000000,36.5618,36.7664,36.2917,36.3779,7588653.3373111,0
+USB.US,D,20161107,000000,36.9817,37.2059,36.9729,37.2,8332870.0740117,0
+USB.US,D,20161108,000000,37.0806,37.3389,36.925,37.2479,5449991.6841849,0
+USB.US,D,20161109,000000,37.6336,38.8609,37.3712,38.6475,18057711.41249,0
+USB.US,D,20161110,000000,38.9617,40.1635,38.9049,39.4265,21115766.457057,0
+USB.US,D,20161111,000000,39.3942,39.7162,39.2728,39.6663,11666780.736339,0
+USB.US,D,20161114,000000,39.8063,40.3691,39.59,40.3524,18389138.883375,0
+USB.US,D,20161115,000000,39.9648,40.3524,39.7809,40.329,16238257.123915,0
+USB.US,D,20161116,000000,39.4099,40.0715,39.4099,39.639,13156265.588454,0
+USB.US,D,20161117,000000,39.8327,40.3837,39.7329,40.3132,11314984.718651,0
+USB.US,D,20161118,000000,40.3593,40.9093,40.2966,40.7664,10952981.43823,0
+USB.US,D,20161121,000000,40.8408,40.8995,40.5854,40.8076,6260223.5605362,0
+USB.US,D,20161122,000000,40.8016,41.0473,40.3799,40.6039,12776558.480071,0
+USB.US,D,20161123,000000,40.8232,40.9905,40.6421,40.8673,8518919.1494467,0
+USB.US,D,20161125,000000,40.8741,40.9905,40.6695,40.925,3177803.9126544,0
+USB.US,D,20161128,000000,40.692,40.9475,40.3925,40.4943,7088764.1396796,0
+USB.US,D,20161129,000000,40.6744,40.8673,40.5854,40.6588,6915411.3051562,0
+USB.US,D,20161130,000000,41.0473,41.2167,40.9338,41.0913,8316765.2817012,0
+USB.US,D,20161201,000000,41.247,41.9155,41.0991,41.7285,12757619.358749,0
+USB.US,D,20161202,000000,41.6933,41.752,41.2704,41.4046,7082356.7578386,0
+USB.US,D,20161205,000000,41.7442,41.9243,41.5631,41.7021,8706370.0631668,0
+USB.US,D,20161206,000000,41.845,42.0417,41.5944,42.0084,11181324.751256,0
+USB.US,D,20161207,000000,42.0182,42.5634,41.8097,42.5301,11543430.206478,0
+USB.US,D,20161208,000000,42.6944,43.3013,42.6944,42.9783,12587416.573375,0
+USB.US,D,20161209,000000,42.9783,43.1222,42.7209,43.0909,10400942.221596,0
+USB.US,D,20161212,000000,42.9685,43.1447,42.6054,42.7121,7382006.8435164,0
+USB.US,D,20161213,000000,42.8344,42.992,42.3891,42.811,8747615.9872872,0
+USB.US,D,20161214,000000,42.488,43.3071,42.3891,42.8344,11299286.582053,0
+USB.US,D,20161215,000000,43.036,43.315,42.6299,43.0458,9180174.0338166,0
+USB.US,D,20161216,000000,43.2504,43.2504,42.7425,42.8442,13323840.437917,0
+USB.US,D,20161219,000000,42.7209,43.041,42.5467,42.9509,6568593.243827,0
+USB.US,D,20161220,000000,43.1682,43.6223,43.1105,43.5068,7419906.5428673,0
+USB.US,D,20161221,000000,43.4501,43.4755,43.2015,43.2015,4675559.815001,0
+USB.US,D,20161222,000000,43.0536,43.2925,43.0322,43.1848,6209053.3978857,0
+USB.US,D,20161223,000000,43.3013,43.3345,43.1183,43.2269,4556530.2575216,0
+USB.US,D,20161227,000000,43.3345,43.3854,43.2269,43.315,3786814.7772035,0
+USB.US,D,20161228,000000,43.3904,43.5078,43.1095,43.1095,9668497.0438479,0
+USB.US,D,20161229,000000,43.0821,43.1838,42.488,42.7092,5556095.1074481,0
+USB.US,D,20161230,000000,42.8755,42.9665,42.6347,42.7679,6227438.7317795,0
+USB.US,D,20170103,000000,42.9763,43.4931,42.5506,42.8413,9439316.9191934,0
+USB.US,D,20170104,000000,42.8599,43.2758,42.8002,43.1584,7445667.8757262,0
+USB.US,D,20170105,000000,42.992,43.0899,42.2863,42.4351,7897401.0673698,0
+USB.US,D,20170106,000000,42.5095,42.8755,42.5095,42.7092,6099669.1417265,0
+USB.US,D,20170109,000000,42.5007,42.7004,42.3344,42.5183,5211136.6275175,0
+USB.US,D,20170110,000000,42.4841,42.9362,42.3344,42.6436,6282709.1692391,0
+USB.US,D,20170111,000000,42.8843,43.1261,42.668,43.1173,8513651.0166493,0
+USB.US,D,20170112,000000,42.992,43.035,42.4762,42.8178,5451930.9619292,0
+USB.US,D,20170113,000000,42.9665,43.407,42.8638,43.035,9454365.2240498,0
+USB.US,D,20170117,000000,42.6259,42.6347,41.7608,41.8841,11343313.704287,0
+USB.US,D,20170118,000000,41.978,42.1856,41.6188,42.0936,7837881.17989,0
+USB.US,D,20170119,000000,42.1523,42.444,41.982,42.2355,8571619.890633,0
+USB.US,D,20170120,000000,42.4107,42.9949,42.3666,42.6259,10626607.533057,0
+USB.US,D,20170123,000000,42.4586,42.7806,42.2863,42.4351,5836062.2392452,0
+USB.US,D,20170124,000000,42.5428,43.2925,42.4684,43.0997,7833396.7278248,0
+USB.US,D,20170125,000000,43.407,43.821,43.407,43.6673,10479658.710899,0
+USB.US,D,20170126,000000,43.6673,44.1097,43.6585,44.0842,7799801.6528873,0
+USB.US,D,20170127,000000,43.9913,44.2428,43.9766,44.1175,8230601.2710721,0
+USB.US,D,20170130,000000,43.8083,44.0403,43.6018,44.0001,9046336.2822657,0
+USB.US,D,20170131,000000,43.8083,44.0754,43.5939,43.8337,8091872.4117437,0
+USB.US,D,20170201,000000,44.2565,44.6519,44.1018,44.1489,10106146.460767,0
+USB.US,D,20170202,000000,43.8592,44.3084,43.8249,44.234,10450640.045348,0
+USB.US,D,20170203,000000,44.7909,44.9867,44.4983,44.6754,10935242.870834,0
+USB.US,D,20170206,000000,44.4327,44.7723,44.2829,44.4582,5890397.7772654,0
+USB.US,D,20170207,000000,44.648,44.6812,44.1802,44.2927,5704253.6792643,0
+USB.US,D,20170208,000000,44.0323,44.1391,43.7338,44.0323,7684886.6746893,0
+USB.US,D,20170209,000000,44.1753,44.6558,44.0578,44.5756,6070594.2800348,0
+USB.US,D,20170210,000000,44.7988,44.831,44.5315,44.6313,4670543.0322169,0
+USB.US,D,20170213,000000,44.8673,45.3165,44.8673,45.0649,6851200.572511,0
+USB.US,D,20170214,000000,44.8741,45.4555,44.8251,45.4182,9282800.4485635,0
+USB.US,D,20170215,000000,45.5406,46.0946,45.3888,45.9057,9628353.5858424,0
+USB.US,D,20170216,000000,45.8244,45.8488,45.4182,45.7989,7451995.5612216,0
+USB.US,D,20170217,000000,45.6081,45.6874,45.3703,45.6874,7220771.9405245,0
+USB.US,D,20170221,000000,45.7901,46.0437,45.7294,45.9575,6773650.9194488,0
+USB.US,D,20170222,000000,45.754,46.1268,45.6972,46.0475,5827619.5353459,0
+USB.US,D,20170223,000000,46.0387,46.214,45.842,46.1229,8729880.485135,0
+USB.US,D,20170224,000000,45.7901,46.0946,45.6669,45.8724,9123976.8709018,0
+USB.US,D,20170227,000000,45.9497,46.0818,45.7989,46.0309,7661803.343394,0
+USB.US,D,20170228,000000,45.8244,45.9497,45.6404,45.7901,8223708.5589211,0
+USB.US,D,20170301,000000,46.5125,47.13,46.4723,46.9656,10437565.757669,0
+USB.US,D,20170302,000000,47.0811,47.0909,46.1151,46.1885,7724818.6308544,0
+USB.US,D,20170303,000000,46.1728,46.3803,46.1072,46.2482,8742200.7227748,0
+USB.US,D,20170306,000000,46.0231,46.1631,45.8195,46.0309,7349418.1903797,0
+USB.US,D,20170307,000000,45.982,46.1229,45.748,45.8146,8014985.8731473,0
+USB.US,D,20170308,000000,46.214,46.4645,45.6404,45.6795,9380465.2549194,0
+USB.US,D,20170309,000000,45.889,46.0231,45.6268,45.7402,6289455.7714232,0
+USB.US,D,20170310,000000,46.0309,46.0642,45.4691,45.7402,8073930.5164911,0
+USB.US,D,20170313,000000,45.6874,45.9654,45.6316,45.7246,5468954.3057107,0
+USB.US,D,20170314,000000,45.6228,45.8332,45.4319,45.7901,7363553.0525053,0
+USB.US,D,20170315,000000,45.9135,46.2883,45.6669,45.754,10194357.032682,0
+USB.US,D,20170316,000000,45.8488,46.0994,45.6795,45.8146,7598618.445762,0
+USB.US,D,20170317,000000,45.8558,45.889,45.4916,45.5318,8511035.341715,0
+USB.US,D,20170320,000000,45.291,45.6669,45.1149,45.157,9256007.1502032,0
+USB.US,D,20170321,000000,45.4182,45.4182,43.7662,43.866,17070181.732505,0
+USB.US,D,20170322,000000,43.6585,44.0323,43.0821,43.7917,9968922.6362738,0
+USB.US,D,20170323,000000,43.6585,44.2653,43.4862,43.775,10837823.284003,0
+USB.US,D,20170324,000000,43.9159,44.1097,43.4765,43.7662,7145321.979646,0
+USB.US,D,20170327,000000,42.9499,43.6311,42.5007,43.4599,8757562.7042737,0
+USB.US,D,20170328,000000,43.3512,44.2653,43.2925,43.8826,9282425.4670398,0
+USB.US,D,20170329,000000,43.8435,43.8905,43.2562,43.3111,8818112.513759,0
+USB.US,D,20170330,000000,43.3209,43.8523,43.222,43.6223,11171096.031815,0
+USB.US,D,20170331,000000,43.4569,43.5831,43.085,43.1045,9793545.7189204,0
+USB.US,D,20170403,000000,43.2063,43.2063,42.5526,43.1476,8896080.0617618,0
+USB.US,D,20170404,000000,43.0136,43.1633,42.8707,43.0703,4968370.3194248,0
+USB.US,D,20170405,000000,43.4481,43.5567,42.6534,42.7199,7316731.4494331,0
+USB.US,D,20170406,000000,42.7023,43.1134,42.4596,42.9803,6977161.6685664,0
+USB.US,D,20170407,000000,42.7551,42.9881,42.578,42.811,8157274.5025816,0
+USB.US,D,20170410,000000,42.8971,43.0517,42.4596,42.5007,7737396.3489955,0
+USB.US,D,20170411,000000,42.3931,42.6749,42.1435,42.5956,8775400.3812281,0
+USB.US,D,20170412,000000,42.4019,42.7551,42.2599,42.4361,9165572.2328455,0
+USB.US,D,20170413,000000,42.2002,42.5956,41.8156,41.8332,6995283.3914707,0
+USB.US,D,20170417,000000,41.9497,42.3656,41.7745,42.302,5902476.8823722,0
+USB.US,D,20170418,000000,42.0261,42.1914,41.5807,41.6825,11585812.314398,0
+USB.US,D,20170419,000000,41.9585,42.1435,41.4721,41.5885,8674772.5056108,0
+USB.US,D,20170420,000000,41.6737,42.6025,41.6502,42.4204,11392479.19732,0
+USB.US,D,20170421,000000,42.3089,42.6926,42.2345,42.2775,10806268.639864,0
+USB.US,D,20170424,000000,43.272,43.5313,43.039,43.1544,9630482.9087187,0
+USB.US,D,20170425,000000,43.6292,43.9257,43.4657,43.6292,10674095.31584,0
+USB.US,D,20170426,000000,43.5225,44.0412,43.5225,43.6223,9143050.8629618,0
+USB.US,D,20170427,000000,43.7075,43.7652,43.1045,43.4569,6961458.4232284,0
+USB.US,D,20170428,000000,43.3668,43.5225,42.8344,42.9206,9208255.7564317,0
+USB.US,D,20170501,000000,43.1476,43.5068,43.0488,43.272,5567767.5568424,0
+USB.US,D,20170502,000000,43.272,43.4227,42.9939,43.1633,5217105.6794575,0
+USB.US,D,20170503,000000,43.0488,43.7408,42.9068,43.6987,7339564.4524631,0
+USB.US,D,20170504,000000,43.9922,44.2008,43.6478,43.7819,6724223.8589225,0
+USB.US,D,20170505,000000,43.7564,43.866,43.0654,43.3307,6420273.2358234,0
+USB.US,D,20170508,000000,43.3042,43.5225,43.2063,43.5225,5685884.693339,0
+USB.US,D,20170509,000000,43.5469,43.6751,43.0037,43.1721,6836535.4231625,0
+USB.US,D,20170510,000000,43.1045,43.5645,43.0136,43.499,6302424.8190564,0
+USB.US,D,20170511,000000,43.3111,43.3737,42.7865,43.222,7856127.5560528,0
+USB.US,D,20170512,000000,42.9939,43.039,42.6778,43.0302,7509524.0618081,0
+USB.US,D,20170515,000000,43.1045,43.404,43.0488,43.3307,4750026.8542833,0
+USB.US,D,20170516,000000,43.4569,43.6575,43.2808,43.4922,5244106.392666,0
+USB.US,D,20170517,000000,42.7943,42.9617,41.9331,42.2345,8374712.6989764,0
+USB.US,D,20170518,000000,42.1914,42.7708,42.0583,42.4694,7109362.5797873,0
+USB.US,D,20170519,000000,42.5692,43.039,42.5105,42.7708,9681096.2186976,0
+USB.US,D,20170522,000000,42.9138,43.085,42.578,43.0566,5631456.1762488,0
+USB.US,D,20170523,000000,43.039,43.6967,42.9068,43.4922,6039117.2887453,0
+USB.US,D,20170524,000000,43.5469,43.6292,43.1516,43.3493,4196991.4333283,0
+USB.US,D,20170525,000000,43.4922,43.634,43.2974,43.3307,4570234.9637301,0
+USB.US,D,20170526,000000,43.1965,43.3668,43.0037,43.0566,8030990.5341516,0
+USB.US,D,20170530,000000,42.8629,42.8883,42.5193,42.7708,7076486.8154567,0
+USB.US,D,20170531,000000,42.8629,42.8971,42.209,42.5956,8261102.4930015,0
+USB.US,D,20170601,000000,42.8207,43.222,42.3833,43.131,7373035.8958901,0
+USB.US,D,20170602,000000,42.7708,43.2465,42.6319,42.9362,6667679.3016804,0
+USB.US,D,20170605,000000,42.9939,43.3904,42.8795,42.9617,6437928.019882,0
+USB.US,D,20170606,000000,42.6446,42.7708,42.485,42.5878,6541455.6163836,0
+USB.US,D,20170607,000000,42.761,42.9803,42.6103,42.8032,6255094.3854698,0
+USB.US,D,20170608,000000,42.811,43.6751,42.7023,43.3405,8733216.4924243,0
+USB.US,D,20170609,000000,43.6076,44.3759,43.5831,44.2673,9859634.4244287,0
+USB.US,D,20170612,000000,44.3837,44.7449,44.1028,44.236,10838356.636471,0
+USB.US,D,20170613,000000,44.3837,44.5863,44.1772,44.3104,9034571.8755494,0
+USB.US,D,20170614,000000,43.9776,44.2947,43.499,44.2272,8825705.1233047,0
+USB.US,D,20170615,000000,44.0079,44.2721,43.774,43.8435,8503259.8392736,0
+USB.US,D,20170616,000000,43.9864,44.0079,43.5313,43.7476,11683383.119936,0
+USB.US,D,20170619,000000,43.9159,44.2272,43.9159,44.0011,5674452.3547295,0
+USB.US,D,20170620,000000,43.8249,44.1263,43.7329,43.8083,6044254.637796,0
+USB.US,D,20170621,000000,43.9776,43.9864,43.4735,43.5225,5380025.4449362,0
+USB.US,D,20170622,000000,43.3884,43.3884,42.8237,42.9362,7600023.3492912,0
+USB.US,D,20170623,000000,43.0302,43.0566,42.3304,42.4929,10363437.93873,0
+USB.US,D,20170626,000000,42.6025,42.9362,42.4929,42.6926,6889882.9308462,0
+USB.US,D,20170627,000000,42.8629,43.3942,42.7551,43.039,6210469.5406431,0
+USB.US,D,20170628,000000,43.3894,43.9217,43.3894,43.7436,6255360.0399552,0
+USB.US,D,20170629,000000,44.4855,44.5951,43.4461,43.5773,11969103.714841,0
+USB.US,D,20170630,000000,43.7524,43.9129,43.5871,43.6957,8139172.1928898,0
+USB.US,D,20170703,000000,43.8866,44.5863,43.868,44.2497,4257223.4791789,0
+USB.US,D,20170705,000000,44.3593,44.4973,44.0383,44.3172,6990444.3928421,0
+USB.US,D,20170706,000000,44.2839,44.4512,43.8866,43.9129,6133625.9154636,0
+USB.US,D,20170707,000000,44.0912,44.2252,43.8523,44.1479,5297827.8601255,0
+USB.US,D,20170710,000000,43.9972,44.1557,43.8337,44.0207,3834534.4967864,0
+USB.US,D,20170711,000000,44.0383,44.0383,43.5078,43.5675,7191570.3820783,0
+USB.US,D,20170712,000000,43.501,43.8552,43.3894,43.6791,5370510.9273627,0
+USB.US,D,20170713,000000,43.7701,43.956,43.6184,43.9463,7665869.9005183,0
+USB.US,D,20170714,000000,43.5254,43.9648,43.2572,43.8298,6639441.2516181,0
+USB.US,D,20170717,000000,43.7955,43.863,43.5254,43.7857,5653703.7176627,0
+USB.US,D,20170718,000000,43.4931,43.6605,43.313,43.4501,5982549.2312988,0
+USB.US,D,20170719,000000,43.821,44.419,43.5773,43.8298,7132898.5454561,0
+USB.US,D,20170720,000000,44.0912,44.4679,43.9903,44.1655,10233265.19733,0
+USB.US,D,20170721,000000,44.0207,44.1655,43.6605,43.863,7756974.0628301,0
+USB.US,D,20170724,000000,43.8484,44.5668,43.7857,44.4278,9346458.4155293,0
+USB.US,D,20170725,000000,44.9298,45.2009,44.7233,44.7459,8836775.7631146,0
+USB.US,D,20170726,000000,44.9054,45.0258,44.0089,44.1234,7488294.1814233,0
+USB.US,D,20170727,000000,44.1078,44.1743,43.6957,44.1234,8224476.9134331,0
+USB.US,D,20170728,000000,44.1,44.3681,43.8963,44.2428,6277838.496422,0
+USB.US,D,20170731,000000,44.3338,44.7625,44.3338,44.419,6337030.402787,0
+USB.US,D,20170801,000000,44.5706,44.7537,44.2252,44.5618,11632660.482919,0
+USB.US,D,20170802,000000,44.4111,44.6265,44.2937,44.5951,4564652.1325422,0
+USB.US,D,20170803,000000,44.4444,44.4855,44.2086,44.3338,4674880.3525669,0
+USB.US,D,20170804,000000,44.7625,44.9974,44.4063,44.7057,6618327.8505077,0
+USB.US,D,20170807,000000,44.7302,44.8046,44.5011,44.7057,4421398.9729758,0
+USB.US,D,20170808,000000,44.6039,45.1462,44.5179,44.7625,4366506.582284,0
+USB.US,D,20170809,000000,44.4679,44.8046,44.4111,44.7968,4520019.1137315,0
+USB.US,D,20170810,000000,44.5179,44.6225,44.0569,44.0823,6405064.5165277,0
+USB.US,D,20170811,000000,44.1,44.2653,43.6517,43.8043,5286168.6934554,0
+USB.US,D,20170814,000000,43.9972,44.5785,43.9972,44.4278,4938990.9768228,0
+USB.US,D,20170815,000000,44.7302,44.8663,44.5041,44.5863,4076524.276383,0
+USB.US,D,20170816,000000,44.697,44.7792,44.3084,44.4777,3770789.6812388,0
+USB.US,D,20170817,000000,44.325,44.419,43.4931,43.5254,6351238.8307701,0
+USB.US,D,20170818,000000,43.3894,43.7202,43.2396,43.4931,6297397.8187921,0
+USB.US,D,20170821,000000,43.501,43.6419,43.2866,43.4862,5738150.1698681,0
+USB.US,D,20170822,000000,43.5342,43.8121,43.4862,43.7114,3689262.36313,0
+USB.US,D,20170823,000000,43.4765,43.821,43.4158,43.6037,4080443.7017923,0
+USB.US,D,20170824,000000,43.7701,43.8552,43.5421,43.633,2919998.4954374,0
+USB.US,D,20170825,000000,43.8386,44.1078,43.7436,43.821,3708620.40114,0
+USB.US,D,20170828,000000,43.8963,44.006,43.5499,43.729,2831241.2883305,0
+USB.US,D,20170829,000000,43.223,43.4501,43.0654,43.3414,6612871.7160745,0
+USB.US,D,20170830,000000,43.3688,43.5871,43.3229,43.4158,4004931.4142844,0
+USB.US,D,20170831,000000,43.6116,43.6517,43.0781,43.132,6165088.6022809,0
+USB.US,D,20170901,000000,43.2396,43.7202,43.1222,43.4931,4344806.6978094,0
+USB.US,D,20170905,000000,43.2474,43.2905,42.6161,42.81,7719111.1464079,0
+USB.US,D,20170906,000000,42.9617,43.0997,42.7004,42.8433,4375590.9439406,0
+USB.US,D,20170907,000000,42.8276,42.9138,41.6864,41.9614,7801351.6446355,0
+USB.US,D,20170908,000000,41.8694,42.3793,41.8264,42.0613,7191356.8367418,0
+USB.US,D,20170911,000000,42.533,42.9656,42.4253,42.8198,5524723.3562047,0
+USB.US,D,20170912,000000,43.039,43.7114,43.0037,43.3962,5991490.5482324,0
+USB.US,D,20170913,000000,43.2396,43.8484,43.1975,43.7955,8018628.4048429,0
+USB.US,D,20170914,000000,43.7701,43.9041,43.3756,43.4599,5281461.5003217,0
+USB.US,D,20170915,000000,43.3326,43.6116,43.223,43.6037,7239582.3215951,0
+USB.US,D,20170918,000000,43.7603,44.1655,43.633,44.0823,5196302.8897455,0
+USB.US,D,20170919,000000,44.1,44.8389,44.0295,44.7381,6493407.915686,0
+USB.US,D,20170920,000000,44.7968,45.2009,44.4063,45.0404,6427772.8662991,0
+USB.US,D,20170921,000000,45.108,45.3106,44.9396,45.2245,6927973.6970771,0
+USB.US,D,20170922,000000,45.0062,45.2009,44.6431,45.1677,6603265.241179,0
+USB.US,D,20170925,000000,45.0258,45.2773,44.8271,45.1168,5325571.3841456,0
+USB.US,D,20170926,000000,45.1168,45.2421,44.9054,45.108,6112272.4035683,0
+USB.US,D,20170927,000000,45.5787,45.7402,45.3273,45.5709,8928544.06164,0
+USB.US,D,20170928,000000,45.4427,45.5974,44.9406,45.2578,9031185.8026072,0
+USB.US,D,20170929,000000,45.2578,45.7412,45.0708,45.3507,8514447.9801059,0
+USB.US,D,20171002,000000,45.0982,45.3175,44.783,45.2225,9490111.078572,0
+USB.US,D,20171003,000000,45.1746,45.3928,44.783,45.248,8052400.2421881,0
+USB.US,D,20171004,000000,45.0464,45.2,44.9308,44.9797,7697530.8064518,0
+USB.US,D,20171005,000000,45.0306,45.6972,44.8095,45.4956,6760911.7651202,0
+USB.US,D,20171006,000000,45.6737,45.9007,45.4212,45.8508,5301918.9392025,0
+USB.US,D,20171009,000000,45.6874,45.7168,45.4779,45.5709,3378271.8961648,0
+USB.US,D,20171010,000000,45.5787,45.9223,45.5465,45.8929,3856538.8621712,0
+USB.US,D,20171011,000000,45.7911,45.9937,45.4956,45.9173,5871687.5275008,0
+USB.US,D,20171012,000000,45.7999,45.9868,45.6062,45.6874,5101785.067295,0
+USB.US,D,20171013,000000,45.5298,45.8264,45.3291,45.8087,7464051.1661239,0
+USB.US,D,20171016,000000,45.7999,46.0534,45.6874,45.9173,6032802.8859742,0
+USB.US,D,20171017,000000,45.9937,46.0367,45.4878,45.5974,6203766.873624,0
+USB.US,D,20171018,000000,45.6208,45.6208,44.2907,45.0806,12549203.197382,0
+USB.US,D,20171019,000000,44.8271,45.6208,44.8271,45.3507,7292246.2798526,0
+USB.US,D,20171020,000000,45.8264,45.8929,45.5465,45.7735,8296864.6954921,0
+USB.US,D,20171023,000000,45.7735,45.9007,45.6208,45.8087,5867420.7077642,0
+USB.US,D,20171024,000000,46.0613,46.2238,45.7119,45.8753,7809266.1048078,0
+USB.US,D,20171025,000000,46.0701,46.1543,45.4691,45.8166,6200063.0370471,0
+USB.US,D,20171026,000000,46.0964,46.2482,45.8841,45.9526,6766829.7296591,0
+USB.US,D,20171027,000000,45.8753,46.0876,45.6629,46.0701,5746398.7416434,0
+USB.US,D,20171030,000000,45.8841,46.0788,45.7334,45.9173,5014732.1358875,0
+USB.US,D,20171031,000000,45.7246,46.3901,45.707,46.0191,6950578.8502985,0
+USB.US,D,20171101,000000,46.1885,46.3236,45.9173,46.1053,5486059.3893339,0
+USB.US,D,20171102,000000,46.0094,46.6103,45.749,46.443,5676503.0030081,0
+USB.US,D,20171103,000000,46.2052,46.3647,45.9868,46.2482,6166571.1586597,0
+USB.US,D,20171106,000000,46.1543,46.5085,45.9614,46.4185,6501244.7230087,0
+USB.US,D,20171107,000000,46.3745,46.4929,45.1696,45.2323,8908408.4733858,0
+USB.US,D,20171108,000000,45.1384,45.2225,44.5384,44.5804,7351518.9043114,0
+USB.US,D,20171109,000000,44.3524,44.4797,43.819,44.1,7093166.8519031,0
+USB.US,D,20171110,000000,44.1919,44.3104,43.6487,43.6771,6516686.4008533,0
+USB.US,D,20171113,000000,43.5313,43.8474,43.2788,43.7348,6905608.6546407,0
+USB.US,D,20171114,000000,43.4824,43.867,43.4383,43.862,6466872.097827,0
+USB.US,D,20171115,000000,43.5058,44.1567,43.4559,44.0118,6359877.7102894,0
+USB.US,D,20171116,000000,44.1567,44.2174,43.819,43.8474,4758148.7293039,0
+USB.US,D,20171117,000000,43.6487,44.0383,43.6018,43.9032,3896665.9722084,0
+USB.US,D,20171120,000000,44.0295,44.0295,43.7799,43.9453,3867833.2647978,0
+USB.US,D,20171121,000000,44.1322,44.1322,43.7006,43.912,6138216.6293229,0
+USB.US,D,20171122,000000,43.8954,44.0481,43.866,43.9296,5333545.1057032,0
+USB.US,D,20171124,000000,44.006,44.0647,43.7505,43.862,1733363.8438027,0
+USB.US,D,20171127,000000,43.9209,43.9972,43.7418,43.7681,4405136.8314701,0
+USB.US,D,20171128,000000,43.8023,44.9182,43.7505,44.8701,6627857.6943016,0
+USB.US,D,20171129,000000,45.1746,46.5007,45.1648,46.3422,12925135.968575,0
+USB.US,D,20171130,000000,46.6103,47.3238,46.3647,46.671,10222877.085199,0
+USB.US,D,20171201,000000,46.7395,46.8746,45.4427,46.4606,8559449.8499522,0
+USB.US,D,20171204,000000,47.1965,47.7496,47.0781,47.0781,7636693.8857726,0
+USB.US,D,20171205,000000,47.0781,47.222,46.2521,46.3901,7094908.9322792,0
+USB.US,D,20171206,000000,46.3236,46.5712,46.0564,46.1982,4516079.2533617,0
+USB.US,D,20171207,000000,45.9937,46.6103,45.8929,46.4606,5204524.8960722,0
+USB.US,D,20171208,000000,46.6279,46.8511,46.1298,46.8511,5158986.6085147,0
+USB.US,D,20171211,000000,46.7532,47.0341,46.6397,46.7718,4590641.3152099,0
+USB.US,D,20171212,000000,46.2482,47.2299,46.2482,46.9705,7134153.2520261,0
+USB.US,D,20171213,000000,46.9156,47.0683,46.1836,46.2052,5963395.542893,0
+USB.US,D,20171214,000000,46.3833,46.4185,45.7647,45.8264,5279225.9156513,0
+USB.US,D,20171215,000000,46.1719,46.4772,45.8929,46.1229,14656127.313473,0
+USB.US,D,20171218,000000,46.4929,46.6788,46.2482,46.3588,6292671.212446,0
+USB.US,D,20171219,000000,46.6191,46.6544,46.1543,46.1719,7048550.1810607,0
+USB.US,D,20171220,000000,46.5956,46.6974,45.7549,45.9173,6714277.141936,0
+USB.US,D,20171221,000000,46.257,46.3833,45.9125,46.1464,4639641.2850632,0
+USB.US,D,20171222,000000,46.3833,46.4185,45.8264,46.0876,4491336.6032799,0
+USB.US,D,20171226,000000,46.1131,46.2659,45.5523,45.707,3316992.5585924,0
+USB.US,D,20171227,000000,45.7735,45.89,45.61,45.7549,4428365.2509845,0
+USB.US,D,20171228,000000,45.8851,45.9624,45.7021,45.9095,3779211.9501778,0
+USB.US,D,20171229,000000,46.0554,46.0808,45.5964,45.5964,4641468.1705252,0
+USB.US,D,20180102,000000,45.9957,46.2423,45.7774,45.979,6307360.8837469,0
+USB.US,D,20180103,000000,45.9536,46.6035,45.9095,46.4302,5812336.2284445,0
+USB.US,D,20180104,000000,46.5408,47.2426,46.4645,46.7874,8899650.0493479,0
+USB.US,D,20180105,000000,47.1692,47.2299,46.7591,47.0771,8032602.852529,0
+USB.US,D,20180108,000000,46.9499,47.2553,46.9216,47.1428,8000823.4238252,0
+USB.US,D,20180109,000000,47.272,47.8846,47.2141,47.4677,7498351.2471962,0
+USB.US,D,20180110,000000,47.6458,48.2516,47.5166,47.8269,8360745.4035265,0
+USB.US,D,20180111,000000,48.0637,48.2839,47.8425,48.234,7223347.767286,0
+USB.US,D,20180112,000000,48.4709,48.6099,48.1567,48.4895,6274830.4702475,0
+USB.US,D,20180116,000000,48.9651,49.0943,48.4444,48.65,10322203.253837,0
+USB.US,D,20180117,000000,48.5394,48.5394,47.1183,47.9443,10944261.840617,0
+USB.US,D,20180118,000000,48.098,48.3436,47.7329,47.7819,10324318.272242,0
+USB.US,D,20180119,000000,48.0716,48.098,47.6556,48.0461,12292677.008688,0
+USB.US,D,20180122,000000,48.1146,48.7273,48.1146,48.7273,8985608.6886248,0
+USB.US,D,20180123,000000,48.3887,48.9142,48.325,48.6598,6164855.643732,0
+USB.US,D,20180124,000000,48.7703,49.3057,48.7703,49.1442,6247388.3618938,0
+USB.US,D,20180125,000000,49.3057,49.4926,49.0845,49.3389,6666120.1142001,0
+USB.US,D,20180126,000000,49.3233,49.4495,48.9308,49.4495,6969085.7722066,0
+USB.US,D,20180129,000000,49.3908,49.7833,49.2959,49.3478,7034120.033757,0
+USB.US,D,20180130,000000,49.0493,49.4319,48.8389,48.8487,5953052.3876742,0
+USB.US,D,20180131,000000,48.7703,49.0591,48.5227,48.6255,9272309.1398817,0
+USB.US,D,20180201,000000,48.4444,48.8976,48.2605,48.8976,6269116.8553129,0
+USB.US,D,20180202,000000,48.7106,49.1863,48.3162,48.419,8237011.7181573,0
+USB.US,D,20180205,000000,47.9708,48.4356,46.3617,46.4811,13473655.263276,0
+USB.US,D,20180206,000000,45.4858,47.0586,45.1197,46.4811,20830586.366856,0
+USB.US,D,20180207,000000,46.3783,47.3806,46.2922,46.6319,12912622.620559,0
+USB.US,D,20180208,000000,46.6241,46.6241,44.7694,44.8036,12636387.934284,0
+USB.US,D,20180209,000000,45.3732,46.0211,44.1391,45.7412,14486906.427948,0
+USB.US,D,20180212,000000,46.0035,46.439,45.5455,45.9262,8919894.9646404,0
+USB.US,D,20180213,000000,45.6972,46.2599,45.5964,46.071,6268609.0465463,0
+USB.US,D,20180214,000000,45.979,47.1428,45.9448,47.0674,8401889.1528447,0
+USB.US,D,20180215,000000,47.314,47.6889,46.7199,46.8873,8225299.4205901,0
+USB.US,D,20180216,000000,46.7199,47.5881,46.6935,47.3238,7313272.8323812,0
+USB.US,D,20180220,000000,47.2299,47.6977,46.5839,46.7287,6722967.1088564,0
+USB.US,D,20180221,000000,46.7503,47.5,46.6319,46.8873,7741865.4748403,0
+USB.US,D,20180222,000000,47.1956,47.3052,46.0936,46.1816,7498007.9398609,0
+USB.US,D,20180223,000000,46.3274,47.2347,46.301,47.222,6371734.0743276,0
+USB.US,D,20180226,000000,47.3728,47.5264,46.6602,47.5166,6281597.507392,0
+USB.US,D,20180227,000000,47.5166,47.7398,46.8129,46.8129,6048794.2642542,0
+USB.US,D,20180228,000000,47.1045,47.3473,46.2511,46.2599,5529907.7056643,0
+USB.US,D,20180301,000000,46.2844,46.4468,45.0679,45.246,9682792.3204127,0
+USB.US,D,20180302,000000,44.9142,45.5367,44.5051,45.4485,6649861.0379384,0
+USB.US,D,20180305,000000,45.0767,46.071,44.9142,45.9262,6117580.3845384,0
+USB.US,D,20180306,000000,45.979,46.1523,45.5102,46.0984,5883176.0622514,0
+USB.US,D,20180307,000000,45.5964,45.9262,45.0767,45.6649,7195860.7020193,0
+USB.US,D,20180308,000000,45.8264,45.9957,45.4485,45.9017,5818591.3698304,0
+USB.US,D,20180309,000000,46.2355,47.1183,46.0984,47.041,7139418.3195794,0
+USB.US,D,20180312,000000,46.9823,47.2367,46.6935,46.8129,4286459.7770579,0
+USB.US,D,20180313,000000,47.0586,47.1428,46.0035,46.0808,7206797.4928384,0
+USB.US,D,20180314,000000,46.2844,46.3686,45.2049,45.3311,7381347.8160427,0
+USB.US,D,20180315,000000,45.5288,45.5876,45.1706,45.4104,6565747.675588,0
+USB.US,D,20180316,000000,45.4104,45.9448,45.2979,45.3233,12822268.421295,0
+USB.US,D,20180319,000000,45.2822,45.3703,44.558,44.9308,10237737.38842,0
+USB.US,D,20180320,000000,45.1442,45.4006,44.7243,44.7605,5222850.9685808,0
+USB.US,D,20180321,000000,44.923,45.2822,44.5403,44.7204,8086526.6260967,0
+USB.US,D,20180322,000000,44.2859,44.4141,42.9989,43.1017,11072944.873402,0
+USB.US,D,20180323,000000,43.1466,43.3121,41.8254,41.9105,12369893.571894,0
+USB.US,D,20180326,000000,42.7453,43.7652,42.3959,43.6448,10578126.611199,0
+USB.US,D,20180327,000000,43.6987,43.7564,42.1082,42.4312,10131937.424319,0
+USB.US,D,20180328,000000,42.5408,43.2269,42.2677,42.8667,9018406.8001058,0
+USB.US,D,20180329,000000,42.9881,43.5156,42.7209,43.2347,6306645.6601321,0
+USB.US,D,20180402,000000,43.1897,43.3463,41.977,42.533,10263676.505434,0
+USB.US,D,20180403,000000,42.6632,43.1114,42.3304,43.038,7805848.3576769,0
+USB.US,D,20180404,000000,42.3861,43.5587,42.3402,43.3884,7926967.3898597,0
+USB.US,D,20180405,000000,43.774,44.0295,43.5421,43.732,8072547.0696705,0
+USB.US,D,20180406,000000,43.27,43.6037,42.6788,43.0478,9123899.2180522,0
+USB.US,D,20180409,000000,43.2524,44.1166,43.1466,43.3081,6571658.4878907,0
+USB.US,D,20180410,000000,43.7564,43.9962,43.3826,43.732,7308397.050824,0
+USB.US,D,20180411,000000,43.3649,43.5783,43.129,43.2788,5075266.6191523,0
+USB.US,D,20180412,000000,43.6262,44.096,43.4931,43.867,6419713.3179078,0
+USB.US,D,20180413,000000,44.372,44.4131,43.3649,43.6194,8959517.331155,0
+USB.US,D,20180416,000000,43.9541,44.1126,43.7241,44.0118,9566694.1580062,0
+USB.US,D,20180417,000000,44.2791,44.4248,43.5117,43.6811,9126941.9836594,0
+USB.US,D,20180418,000000,43.7143,43.7564,42.6446,42.807,15092655.872812,0
+USB.US,D,20180419,000000,42.807,43.4794,42.7894,43.404,12487417.07279,0
+USB.US,D,20180420,000000,43.5254,43.732,42.9176,43.175,9259330.8965162,0
+USB.US,D,20180423,000000,43.2181,43.4745,43.1065,43.27,9219996.6629435,0
+USB.US,D,20180424,000000,43.3737,43.9101,42.8834,43.1652,8113878.8206246,0
+USB.US,D,20180425,000000,43.1065,43.8005,42.807,43.4843,8471430.3449167,0
+USB.US,D,20180426,000000,43.3942,43.7564,43.3032,43.4745,6633242.3063734,0
+USB.US,D,20180427,000000,43.3737,44.0383,43.3375,43.8748,6048053.4969388,0
+USB.US,D,20180430,000000,44.0207,44.1811,43.1897,43.1897,9078234.2337401,0
+USB.US,D,20180501,000000,43.0204,43.4667,42.7385,43.4227,5151580.9788569,0
+USB.US,D,20180502,000000,43.27,43.3277,42.6083,42.6856,7161171.3349511,0
+USB.US,D,20180503,000000,42.5937,42.9254,42.0779,42.7894,9891491.5059821,0
+USB.US,D,20180504,000000,42.4977,43.4315,42.3264,43.0967,7092541.5421141,0
+USB.US,D,20180507,000000,43.2426,43.27,42.8491,43.1153,6509201.0748498,0
+USB.US,D,20180508,000000,43.0869,43.4608,42.8667,43.0869,6812484.4964911,0
+USB.US,D,20180509,000000,43.175,43.7564,43.0831,43.5156,5588493.7154527,0
+USB.US,D,20180510,000000,43.5871,43.8885,43.2905,43.8083,6611180.7230993,0
+USB.US,D,20180511,000000,44.0657,44.3994,43.9022,44.092,5883978.1344481,0
+USB.US,D,20180514,000000,44.2448,44.2595,43.7016,43.8171,5524974.7062179,0
+USB.US,D,20180515,000000,43.7055,43.9814,43.6194,43.7642,8077770.2455549,0
+USB.US,D,20180516,000000,43.6811,43.8934,43.4667,43.6536,6407952.9981836,0
+USB.US,D,20180517,000000,43.5078,43.8347,43.3277,43.7907,5415218.533779,0
+USB.US,D,20180518,000000,43.7564,43.7564,43.2093,43.2788,5293607.0190499,0
+USB.US,D,20180521,000000,43.4931,43.7564,43.3942,43.404,5461538.4585727,0
+USB.US,D,20180522,000000,43.5342,44.1499,43.4491,43.7143,7270415.6116314,0
+USB.US,D,20180523,000000,43.5156,43.6811,43.0742,43.6125,6185342.7133054,0
+USB.US,D,20180524,000000,43.3375,43.5293,43.0204,43.3826,6958748.7474761,0
+USB.US,D,20180525,000000,43.1574,43.3737,43.1065,43.27,5076279.1714414,0
+USB.US,D,20180529,000000,42.8158,42.8579,41.5142,41.8303,13556825.552203,0
+USB.US,D,20180530,000000,42.2413,42.7718,42.0055,42.671,10866464.924534,0
+USB.US,D,20180531,000000,42.5242,42.8834,42.1631,42.7982,16072051.4168,0
+USB.US,D,20180601,000000,43.2347,43.7593,43.2347,43.4579,11969216.107123,0
+USB.US,D,20180604,000000,43.635,43.774,43.404,43.5871,5176245.976089,0
+USB.US,D,20180605,000000,43.8532,44.0099,43.3277,43.8532,9304442.0934008,0
+USB.US,D,20180606,000000,43.9962,44.4424,43.8083,44.322,8432518.0932767,0
+USB.US,D,20180607,000000,44.4679,44.6802,44.1401,44.372,7199862.8890184,0
+USB.US,D,20180608,000000,44.2281,44.5873,44.1675,44.5618,5619836.8577516,0
+USB.US,D,20180611,000000,44.69,44.7165,44.0207,44.0481,6940491.132085,0
+USB.US,D,20180612,000000,44.0481,44.2536,43.6889,43.8612,6026213.6329854,0
+USB.US,D,20180613,000000,43.8612,44.2595,43.5587,43.732,8697021.0687727,0
+USB.US,D,20180614,000000,43.9101,43.9678,43.4403,43.6037,11913470.556834,0
+USB.US,D,20180615,000000,43.4745,44.0207,43.3081,43.9893,20268599.411487,0
+USB.US,D,20180618,000000,43.5156,43.9864,43.2866,43.9022,8184933.2215159,0
+USB.US,D,20180619,000000,43.4579,44.3475,43.404,44.2194,15876003.515229,0
+USB.US,D,20180620,000000,44.5452,44.5785,43.865,43.8934,8695964.5813187,0
+USB.US,D,20180621,000000,43.7642,43.8347,43.3032,43.6536,7573565.1842818,0
+USB.US,D,20180622,000000,43.9726,44.006,43.4138,43.4579,8538586.7771071,0
+USB.US,D,20180625,000000,43.3463,43.3942,42.8325,43.3032,7874026.5378885,0
+USB.US,D,20180626,000000,43.2622,43.3737,42.7209,42.9793,7792716.8521082,0
+USB.US,D,20180627,000000,42.8237,43.0967,42.6357,42.6632,8131004.3392082,0
+USB.US,D,20180628,000000,42.7561,43.0145,42.4077,42.7395,6728542.7878081,0
+USB.US,D,20180629,000000,43.2034,43.6859,43.0586,43.0811,11055017.282621,0
+USB.US,D,20180702,000000,42.7395,43.4451,42.7121,43.4187,5879088.0484185,0
+USB.US,D,20180703,000000,43.4451,43.6174,42.8717,43.041,5232237.7676516,0
+USB.US,D,20180705,000000,43.2983,43.3864,42.904,43.0047,6193177.4771322,0
+USB.US,D,20180706,000000,42.9186,43.361,42.8677,43.2465,5627295.6183064,0
+USB.US,D,20180709,000000,43.3904,44.4797,43.3247,44.2457,7763131.1164058,0
+USB.US,D,20180710,000000,44.3406,44.4209,43.9433,44.2291,7684589.346015,0
+USB.US,D,20180711,000000,44.0383,44.4797,43.772,44.1499,7217126.3435849,0
+USB.US,D,20180712,000000,44.5482,44.6588,44.0481,44.2389,7492950.2871559,0
+USB.US,D,20180713,000000,43.9717,44.1811,43.589,43.8514,8098762.0586508,0
+USB.US,D,20180716,000000,43.9717,44.2986,43.9433,44.186,8048792.4499252,0
+USB.US,D,20180717,000000,44.2703,44.5119,44.0804,44.186,11146773.32017,0
+USB.US,D,20180718,000000,43.6859,44.2703,43.4716,43.6859,13459153.593611,0
+USB.US,D,20180719,000000,43.6321,44.461,43.6272,44.2389,14081217.289131,0
+USB.US,D,20180720,000000,44.1244,44.2898,43.7847,43.9806,10660652.177125,0
+USB.US,D,20180723,000000,44.0118,44.6989,43.9531,44.6774,8985890.6910787,0
+USB.US,D,20180724,000000,44.5814,44.9945,44.3701,44.4885,6896300.5301674,0
+USB.US,D,20180725,000000,44.3915,44.5688,44.2291,44.461,8906382.3470598,0
+USB.US,D,20180726,000000,44.7028,45.2528,44.6774,45.0991,10910066.999591,0
+USB.US,D,20180727,000000,45.0991,45.4202,45.0306,45.3057,8448917.1490172,0
+USB.US,D,20180730,000000,45.3223,45.9165,45.3223,45.6326,8289142.3239477,0
+USB.US,D,20180731,000000,45.6747,45.9526,45.5533,45.659,10889430.754807,0
+USB.US,D,20180801,000000,45.9165,46.0886,45.1158,45.3145,6601044.9827288,0
+USB.US,D,20180802,000000,44.9867,45.3389,44.9084,45.2616,5152739.641113,0
+USB.US,D,20180803,000000,45.1853,45.5807,45.1217,45.5719,6168997.8102101,0
+USB.US,D,20180806,000000,45.4956,45.8127,45.477,45.5905,6255212.9082402,0
+USB.US,D,20180807,000000,45.6747,45.9859,45.6375,45.9076,5363976.8487669,0
+USB.US,D,20180808,000000,45.8997,46.3264,45.7197,46.0984,5270675.9282098,0
+USB.US,D,20180809,000000,46.1072,46.2521,45.9692,46.0632,4445530.6177409,0
+USB.US,D,20180810,000000,45.5905,45.9253,45.4349,45.7374,6376270.6355418,0
+USB.US,D,20180813,000000,45.5621,45.7294,45.107,45.107,6197997.0625482,0
+USB.US,D,20180814,000000,45.1588,45.8313,45.1588,45.7961,4989351.9150405,0
+USB.US,D,20180815,000000,45.4202,45.659,45.0953,45.2969,7177368.0845833,0
+USB.US,D,20180816,000000,45.4878,45.977,45.4779,45.7882,5770161.5353728,0
+USB.US,D,20180817,000000,45.7452,45.9888,45.6913,45.8997,5174726.6367815,0
+USB.US,D,20180820,000000,45.8734,46.3813,45.8596,46.3578,6025512.7138428,0
+USB.US,D,20180821,000000,46.4352,46.9519,46.3813,46.674,6070832.3473238,0
+USB.US,D,20180822,000000,46.581,46.6064,46.35,46.4606,3760035.7833156,0
+USB.US,D,20180823,000000,46.5555,46.6133,46.1787,46.3402,4893248.339661,0
+USB.US,D,20180824,000000,46.4165,46.6221,46.2863,46.5173,5303808.1512937,0
+USB.US,D,20180827,000000,46.6221,47.0899,46.6133,46.9068,7047703.151951,0
+USB.US,D,20180828,000000,46.9421,47.13,46.6299,46.6828,4965266.2489364,0
+USB.US,D,20180829,000000,46.7014,46.9519,46.5907,46.7962,5197309.3115463,0
+USB.US,D,20180830,000000,46.7014,46.8295,46.442,46.5467,7312993.8951714,0
+USB.US,D,20180831,000000,46.3979,46.6299,46.3304,46.6064,5990080.5359631,0
+USB.US,D,20180904,000000,46.6916,46.8041,46.3725,46.7189,5070818.950016,0
+USB.US,D,20180905,000000,46.674,47.0448,46.6446,46.7962,6182675.95097,0
+USB.US,D,20180906,000000,46.8129,46.9421,46.577,46.7962,4291527.6472432,0
+USB.US,D,20180907,000000,47.035,47.0448,46.4067,46.674,5733137.4740761,0
+USB.US,D,20180910,000000,46.7591,46.8569,46.5907,46.6221,3478031.2859642,0
+USB.US,D,20180911,000000,46.5555,46.8393,46.4586,46.6828,3928490.3578253,0
+USB.US,D,20180912,000000,46.6916,46.7189,46.071,46.1229,6217099.6635528,0
+USB.US,D,20180913,000000,46.4352,46.764,46.2775,46.5271,7764418.5189126,0
+USB.US,D,20180914,000000,46.5271,46.7229,46.4851,46.6299,6120114.3196311,0
+USB.US,D,20180917,000000,46.7777,46.7992,46.4851,46.6221,5233101.1447296,0
+USB.US,D,20180918,000000,46.6583,46.8393,46.4851,46.6387,5009204.4790927,0
+USB.US,D,20180919,000000,46.7503,47.5088,46.7101,47.3023,7911469.5158739,0
+USB.US,D,20180920,000000,47.5538,47.7769,47.4589,47.6732,6177999.4102769,0
+USB.US,D,20180921,000000,47.7348,47.8494,47.2817,47.4932,14713369.724613,0
+USB.US,D,20180924,000000,47.3718,47.6399,46.8041,46.8726,6100106.4498796,0
+USB.US,D,20180925,000000,47.174,47.2181,46.668,46.7365,6465864.654278,0
+USB.US,D,20180926,000000,46.9607,46.9607,46.0984,46.1748,6286501.8978938,0
+USB.US,D,20180927,000000,46.3412,46.351,45.8195,45.9067,6701314.2247909,0
+USB.US,D,20180928,000000,45.7344,45.8626,45.5171,45.8019,9397333.2930016,0
+USB.US,D,20181001,000000,45.9243,46.1268,45.6424,45.8195,5447604.8808074,0
+USB.US,D,20181002,000000,45.8019,46.0191,45.477,45.7422,6716731.3806829,0
+USB.US,D,20181003,000000,46.0191,46.4626,45.7853,46.3412,8918792.4985255,0
+USB.US,D,20181004,000000,46.2785,46.9118,46.2785,46.5584,6608369.8942929,0
+USB.US,D,20181005,000000,46.7317,46.8951,46.2188,46.3833,5998640.7408848,0
+USB.US,D,20181008,000000,46.3578,46.8805,46.2913,46.7728,6684852.842421,0
+USB.US,D,20181009,000000,46.5839,47.0292,46.3344,46.7924,6361712.7697355,0
+USB.US,D,20181010,000000,46.9763,47.4011,46.2364,46.2531,10599808.10421,0
+USB.US,D,20181011,000000,46.2443,46.2443,44.7968,44.9445,15455759.575852,0
+USB.US,D,20181012,000000,45.4143,45.4721,43.3756,44.051,14604933.650618,0
+USB.US,D,20181015,000000,44.051,44.3113,43.8073,43.8073,7932561.4602758,0
+USB.US,D,20181016,000000,44.0598,44.2849,43.5587,44.2076,10615780.069277,0
+USB.US,D,20181017,000000,44.0676,46.0143,43.8161,45.8802,13405267.624721,0
+USB.US,D,20181018,000000,46.2619,46.3236,45.1178,45.2117,13055114.57785,0
+USB.US,D,20181019,000000,45.0385,45.753,44.9348,45.5337,8836526.4565973,0
+USB.US,D,20181022,000000,45.6286,45.6649,44.4845,44.6059,10278487.764749,0
+USB.US,D,20181023,000000,43.9981,44.9005,43.8709,44.555,10614963.692608,0
+USB.US,D,20181024,000000,44.3975,44.4933,43.5205,43.6086,10872876.393367,0
+USB.US,D,20181025,000000,43.9736,44.9084,43.8073,44.4669,8846862.4595799,0
+USB.US,D,20181026,000000,44.0148,44.416,43.6174,44.1537,12001385.843571,0
+USB.US,D,20181029,000000,44.6822,45.5259,44.3544,44.7185,11471273.339472,0
+USB.US,D,20181030,000000,45.0561,45.4535,44.697,45.3762,11776564.495975,0
+USB.US,D,20181031,000000,45.6727,45.8626,45.2783,45.3341,15020124.024282,0
+USB.US,D,20181101,000000,45.4379,45.6463,45.108,45.2117,11313301.89966,0
+USB.US,D,20181102,000000,45.4721,45.7667,44.6568,45.1608,9539489.0951933,0
+USB.US,D,20181105,000000,45.151,45.8283,44.9612,45.3948,6281850.9009013,0
+USB.US,D,20181106,000000,45.291,45.6727,45.0561,45.6551,5344870.1607703,0
+USB.US,D,20181107,000000,45.7667,45.9067,44.927,45.6032,7743441.010289,0
+USB.US,D,20181108,000000,45.3693,46.1836,45.3341,45.9067,6299736.6000126,0
+USB.US,D,20181109,000000,45.7979,46.3412,45.75,46.0974,6376204.2219204,0
+USB.US,D,20181112,000000,46.0926,46.351,45.7931,45.8978,8140772.250291,0
+USB.US,D,20181113,000000,45.9409,46.808,45.9243,46.5662,9383181.0611598,0
+USB.US,D,20181114,000000,46.8256,47.3013,46.1934,46.8345,15417595.243763,0
+USB.US,D,20181115,000000,46.214,47.5136,46.0456,47.406,11251960.235459,0
+USB.US,D,20181116,000000,47.1819,47.8846,47.13,47.6311,10763473.745743,0
+USB.US,D,20181119,000000,47.6751,47.9678,47.3786,47.7016,9350406.4498833,0
+USB.US,D,20181120,000000,47.6497,48.005,46.7141,46.9284,10948411.159331,0
+USB.US,D,20181121,000000,47.0262,47.3209,46.5301,46.5584,6722555.3444039,0
+USB.US,D,20181123,000000,46.2276,46.7992,46.0701,46.4185,2586496.8760688,0
+USB.US,D,20181126,000000,46.8345,47.3688,46.808,46.9763,7412984.2000236,0
+USB.US,D,20181127,000000,46.6524,46.8609,46.3745,46.5917,8543642.386316,0
+USB.US,D,20181128,000000,46.8531,47.13,46.1621,47.0869,8192541.157282,0
+USB.US,D,20181129,000000,46.8345,47.1124,46.6524,46.8687,6191190.1772309,0
+USB.US,D,20181130,000000,46.8765,47.5978,46.8687,47.2338,11875059.983471,0
+USB.US,D,20181203,000000,47.5978,47.7368,46.7483,47.1819,7899381.2150349,0
+USB.US,D,20181204,000000,46.8491,47.1202,45.4515,45.6198,11316601.124021,0
+USB.US,D,20181206,000000,44.8477,45.4916,44.3877,45.3948,15652694.354705,0
+USB.US,D,20181207,000000,45.3341,45.8528,44.5746,44.8917,11024827.693838,0
+USB.US,D,20181210,000000,44.8389,44.9788,43.3756,43.867,12934261.200153,0
+USB.US,D,20181211,000000,44.2565,44.6401,43.3297,43.4696,9204624.4639643,0
+USB.US,D,20181212,000000,43.9032,44.1195,43.2632,43.4784,9652873.4948556,0
+USB.US,D,20181213,000000,43.5635,43.7388,42.4713,42.6651,13743189.326029,0
+USB.US,D,20181214,000000,42.2286,42.9314,42.027,42.2815,12726922.982947,0
+USB.US,D,20181217,000000,42.071,42.533,41.337,41.5777,11624280.105649,0
+USB.US,D,20181218,000000,41.8293,42.0025,40.7283,40.9895,11739864.328801,0
+USB.US,D,20181219,000000,40.9122,41.2832,39.8093,40.0882,16002794.270678,0
+USB.US,D,20181220,000000,39.8093,40.2781,39.4011,39.6967,15676883.21736,0
+USB.US,D,20181221,000000,39.4353,40.1116,38.4322,38.6906,26116453.644646,0
+USB.US,D,20181224,000000,38.1601,38.715,37.8528,37.9536,7875506.0290232,0
+USB.US,D,20181226,000000,38.0916,39.3668,37.4153,39.3668,12528884.716232,0
+USB.US,D,20181227,000000,38.8902,39.5929,38.2658,39.5929,10618958.727371,0
+USB.US,D,20181228,000000,39.7672,40.0285,39.3649,39.5313,9574925.3600651,0
+USB.US,D,20181231,000000,39.6438,40.0657,39.3952,39.9609,8449669.1555608,0
+USB.US,D,20190102,000000,39.5401,40.5638,39.3932,40.5286,9327103.4427634,0
+USB.US,D,20190103,000000,40.3965,40.6079,39.9071,39.9609,9310566.45104,0
+USB.US,D,20190104,000000,40.6079,41.2107,40.3524,40.9465,8835087.8353835,0
+USB.US,D,20190107,000000,40.7996,41.1833,40.6245,40.7557,6778411.2434796,0
+USB.US,D,20190108,000000,41.1061,41.2362,40.4326,41.017,7610337.8955653,0
+USB.US,D,20190109,000000,41.1139,41.5318,40.8251,41.4555,8880555.6223275,0
+USB.US,D,20190110,000000,41.3674,41.612,40.9749,41.3674,9207395.4445979,0
+USB.US,D,20190111,000000,41.1833,41.5768,40.8858,41.4818,5942523.2743157,0
+USB.US,D,20190114,000000,41.2283,41.8831,40.9925,41.7863,9388946.7852435,0
+USB.US,D,20190115,000000,41.9448,42.1376,41.3429,41.9448,8779425.0466837,0
+USB.US,D,20190116,000000,42.1982,43.2738,42.1112,42.9401,11337632.785289,0
+USB.US,D,20190117,000000,42.8198,43.7202,42.8198,43.502,13480448.865869,0
+USB.US,D,20190118,000000,43.8151,44.0696,43.3629,43.9111,11452659.134021,0
+USB.US,D,20190122,000000,43.6771,44.0657,43.6164,43.8435,12139662.068526,0
+USB.US,D,20190123,000000,43.9463,44.3054,43.7104,44.1831,8903441.7562548,0
+USB.US,D,20190124,000000,44.0148,44.6118,43.9746,44.4983,6467135.7088165,0
+USB.US,D,20190125,000000,44.9005,45.1442,44.6548,44.9172,7601509.992662,0
+USB.US,D,20190128,000000,44.5149,44.8663,44.4317,44.8291,5955005.9698908,0
+USB.US,D,20190129,000000,44.7507,45.0278,44.4718,44.6373,5838796.4369499,0
+USB.US,D,20190130,000000,44.5942,44.97,44.4278,44.6285,6234275.2477895,0
+USB.US,D,20190131,000000,44.3406,44.8819,44.1567,44.7341,10331234.484597,0
+USB.US,D,20190201,000000,44.8222,45.1227,44.603,44.8467,5257483.1177598,0
+USB.US,D,20190204,000000,44.7772,45.0923,44.5804,45.0923,4589961.8527757,0
+USB.US,D,20190205,000000,45.1276,45.1618,44.6373,45.014,6270831.3484924,0
+USB.US,D,20190206,000000,44.9348,45.2861,44.787,44.9788,5602488.5980993,0
+USB.US,D,20190207,000000,45.0747,45.4672,44.1919,44.5511,12246606.39041,0
+USB.US,D,20190208,000000,44.4278,44.5942,43.6673,44.2272,10199059.117077,0
+USB.US,D,20190211,000000,44.4366,44.5061,44.0617,44.2008,5486719.4385555,0
+USB.US,D,20190212,000000,44.603,44.9788,44.5276,44.7772,8607195.1132356,0
+USB.US,D,20190213,000000,44.787,44.9915,44.4895,44.5149,5804527.0083184,0
+USB.US,D,20190214,000000,44.1665,44.326,43.8249,44.1205,6299077.572539,0
+USB.US,D,20190215,000000,44.5511,44.9084,44.3827,44.8663,8871699.1104796,0
+USB.US,D,20190219,000000,44.6373,45.0825,44.4582,44.8663,8210649.5974619,0
+USB.US,D,20190220,000000,44.8663,45.1618,44.6373,45.1197,8832355.6811747,0
+USB.US,D,20190221,000000,45.0571,45.0747,44.5227,44.6373,7028508.5936246,0
+USB.US,D,20190222,000000,44.7772,44.8917,44.5511,44.8379,5671989.9419984,0
+USB.US,D,20190225,000000,45.0923,45.6346,45.0492,45.1276,7038499.245776,0
+USB.US,D,20190226,000000,44.9524,45.3027,44.7165,44.8565,5516197.8907157,0
+USB.US,D,20190227,000000,44.8731,45.1011,44.7429,45.0659,4389363.0855186,0
+USB.US,D,20190228,000000,45.1276,45.2225,44.9788,45.1981,6643308.5678784,0
+USB.US,D,20190301,000000,45.5729,45.8097,45.014,45.2225,6558781.3975794,0
+USB.US,D,20190304,000000,45.3888,45.7442,44.6802,45.1804,5273331.4513169,0
+USB.US,D,20190305,000000,45.1804,45.2127,44.6636,45.0659,5050420.7725205,0
+USB.US,D,20190306,000000,44.9445,45.1354,44.5766,44.6802,4969989.7900385,0
+USB.US,D,20190307,000000,44.5942,44.6451,44.0431,44.3142,4630502.7707615,0
+USB.US,D,20190308,000000,43.9746,44.5149,43.9384,44.4806,4602664.2241755,0
+USB.US,D,20190311,000000,44.6548,45.0238,44.5942,44.9964,6356918.72802,0
+USB.US,D,20190312,000000,45.1276,45.1442,44.5413,44.6373,7469778.0637828,0
+USB.US,D,20190313,000000,44.7684,45.2107,44.5413,45.1011,5846079.4568451,0
+USB.US,D,20190314,000000,45.2323,45.5269,45.0238,45.2127,4112047.3898366,0
+USB.US,D,20190315,000000,45.4182,45.5817,45.1442,45.5298,10380382.607913,0
+USB.US,D,20190318,000000,45.6943,46.0367,45.6248,45.8616,8285290.3339077,0
+USB.US,D,20190319,000000,46.1493,46.3079,45.3106,45.4084,6456477.8552072,0
+USB.US,D,20190320,000000,45.338,45.3888,44.0069,44.0431,7479702.3023129,0
+USB.US,D,20190321,000000,43.7378,43.8758,43.1516,43.4227,9708109.1928824,0
+USB.US,D,20190322,000000,43.0879,43.177,42.0446,42.215,9481598.8958073,0
+USB.US,D,20190325,000000,42.3196,42.672,41.8127,42.0583,7182019.0815759,0
+USB.US,D,20190326,000000,42.2413,42.7268,42.0838,42.4175,8772193.1141895,0
+USB.US,D,20190327,000000,42.2775,42.348,41.936,42.0838,8050235.1581311,0
+USB.US,D,20190328,000000,42.304,42.5516,41.9155,42.3304,5841429.4816006,0
+USB.US,D,20190329,000000,42.6828,42.7551,42.1816,42.4625,9769226.0725194,0
+USB.US,D,20190401,000000,42.7806,43.3013,42.5614,43.2386,11422601.350734,0
+USB.US,D,20190402,000000,43.2386,43.4765,43.0096,43.3013,8588593.1687614,0
+USB.US,D,20190403,000000,43.6096,44.0216,43.3884,43.5469,5722556.2515684,0
+USB.US,D,20190404,000000,43.5117,44.1811,43.4687,43.8718,5822659.9704508,0
+USB.US,D,20190405,000000,43.8817,44.1449,43.5156,43.7935,6532798.3453999,0
+USB.US,D,20190408,000000,43.7847,44.006,43.7418,43.9521,5583614.8686514,0
+USB.US,D,20190409,000000,43.6977,43.6977,43.2738,43.3728,5164831.007196,0
+USB.US,D,20190410,000000,43.4599,43.5978,43.1017,43.4413,6162557.7324324,0
+USB.US,D,20190411,000000,43.6428,44.0403,43.4413,43.7143,5278764.0855456,0
+USB.US,D,20190412,000000,44.2262,44.7273,43.7584,44.2516,12931685.373391,0
+USB.US,D,20190415,000000,44.2595,44.3142,43.7672,43.9619,5206216.9107954,0
+USB.US,D,20190416,000000,43.8993,44.3877,43.5117,44.3054,8591476.5416772,0
+USB.US,D,20190417,000000,43.4862,44.832,43.1936,44.648,8880959.2127959,0
+USB.US,D,20190418,000000,44.5961,45.3634,44.4376,45.1246,10005221.256476,0
+USB.US,D,20190422,000000,45.0356,45.5553,44.832,45.1168,9135273.3170243,0
+USB.US,D,20190423,000000,45.0003,45.6512,44.6568,45.5475,8131324.1463388,0
+USB.US,D,20190424,000000,45.3634,45.8205,45.2744,45.5396,6318517.3503907,0
+USB.US,D,20190425,000000,45.247,45.8684,45.155,45.6785,5840316.7980055,0
+USB.US,D,20190426,000000,45.7412,46.1288,45.5553,46.121,5768349.9761312,0
+USB.US,D,20190429,000000,46.2168,46.9871,46.121,46.7023,6370056.3640767,0
+USB.US,D,20190430,000000,46.8168,47.036,46.5692,46.9823,6749627.579974,0
+USB.US,D,20190501,000000,46.9402,47.3473,46.5956,46.7982,6308583.9161284,0
+USB.US,D,20190502,000000,46.8853,47.1692,46.5242,46.8609,5208263.4720818,0
+USB.US,D,20190503,000000,46.9587,47.3904,46.8765,47.1241,4772738.2692988,0
+USB.US,D,20190506,000000,46.3843,47.2788,46.2609,46.9999,5171585.7833642,0
+USB.US,D,20190507,000000,46.5154,46.7982,46.0808,46.3148,6919845.6915683,0
+USB.US,D,20190508,000000,46.1914,46.5604,45.9878,46.0143,6188620.4809575,0
+USB.US,D,20190509,000000,45.6453,45.9878,45.3537,45.9253,6309955.1019728,0
+USB.US,D,20190510,000000,45.75,46.119,45.2039,45.9712,5401260.4340611,0
+USB.US,D,20190513,000000,45.3439,45.5729,44.6666,44.7713,6368930.3977574,0
+USB.US,D,20190514,000000,44.7988,45.4916,44.693,44.9837,7048521.572116,0
+USB.US,D,20190515,000000,44.5335,45.0248,44.3681,44.7527,4619985.9183791,0
+USB.US,D,20190516,000000,45.0003,45.6531,44.9563,45.3791,5061728.4578712,0
+USB.US,D,20190517,000000,45.0288,45.7578,45.0288,45.4329,5990292.0378035,0
+USB.US,D,20190520,000000,45.3703,45.9007,45.1246,45.5729,5189670.7233398,0
+USB.US,D,20190521,000000,45.7158,45.935,45.5729,45.7334,3823347.3777021,0
+USB.US,D,20190522,000000,45.5915,45.7941,45.3634,45.6865,4017598.0245035,0
+USB.US,D,20190523,000000,45.4251,45.4485,44.7106,45.0885,5836294.1760459,0
+USB.US,D,20190524,000000,45.3439,45.3977,45.0982,45.2303,6396935.4892708,0
+USB.US,D,20190528,000000,45.1168,45.2656,44.5961,44.648,7299345.3851041,0
+USB.US,D,20190529,000000,44.4983,44.7625,44.1195,44.5873,5522102.5725303,0
+USB.US,D,20190530,000000,44.6049,44.9739,44.05,44.4111,5321389.3694948,0
+USB.US,D,20190531,000000,43.9433,44.3446,43.8386,44.235,6444267.9663536,0
+USB.US,D,20190603,000000,44.1107,44.7527,43.9267,44.7028,6860674.2201636,0
+USB.US,D,20190604,000000,45.3439,46.0848,45.1686,46.0045,7781127.1643035,0
+USB.US,D,20190605,000000,46.0319,46.351,45.7334,46.2687,5699069.3298047,0
+USB.US,D,20190606,000000,46.3588,46.668,46.1631,46.4997,4910794.8184293,0
+USB.US,D,20190607,000000,46.3314,46.6054,46.2168,46.4107,4698020.9017514,0
+USB.US,D,20190610,000000,46.7023,47.1153,46.6054,46.6133,5522606.2943047,0
+USB.US,D,20190611,000000,46.9304,47.265,46.6534,46.8609,4335420.9204865,0
+USB.US,D,20190612,000000,46.8256,47.1075,46.3148,46.4292,4713498.3407768,0
+USB.US,D,20190613,000000,46.4997,46.7718,46.2609,46.4292,4895635.1430386,0
+USB.US,D,20190614,000000,46.3921,46.5438,45.7989,46.3657,6429643.686926,0
+USB.US,D,20190617,000000,46.3657,46.4997,45.291,45.388,5742421.0765968,0
+USB.US,D,20190618,000000,45.4329,46.1865,45.247,45.9878,6006856.6167234,0
+USB.US,D,20190619,000000,46.1553,46.6583,45.8548,45.9253,6427846.4321566,0
+USB.US,D,20190620,000000,46.1376,46.3657,45.2157,45.9624,5144882.3988298,0
+USB.US,D,20190621,000000,45.979,46.3657,45.9253,46.0495,10219174.270369,0
+USB.US,D,20190624,000000,45.9967,46.3921,45.7246,46.0848,5312838.3603052,0
+USB.US,D,20190625,000000,46.0143,46.0495,45.4583,45.8548,5301925.0696906,0
+USB.US,D,20190626,000000,46.0045,46.2687,45.7109,45.8029,5688799.7404435,0
+USB.US,D,20190627,000000,46.0163,46.3705,45.8646,46.1317,4212754.9617996,0
+USB.US,D,20190628,000000,46.4958,46.8148,46.2198,46.5037,11365963.814422,0
+USB.US,D,20190701,000000,46.9773,47.2318,46.8148,47.0458,4388750.0367059,0
+USB.US,D,20190702,000000,46.9294,47.2063,46.7043,46.9773,3577746.7405986,0
+USB.US,D,20190703,000000,47.0997,47.3443,46.9489,47.2582,2369267.1162703,0
+USB.US,D,20190705,000000,47.5234,47.7819,47.3483,47.639,3600405.0247171,0
+USB.US,D,20190708,000000,47.3307,47.639,46.9577,47.1251,4646779.2167395,0
+USB.US,D,20190709,000000,46.8511,47.3483,46.7786,47.3395,4142171.586746,0
+USB.US,D,20190710,000000,47.409,47.4902,46.9901,47.1965,4301490.712198,0
+USB.US,D,20190711,000000,47.2935,47.5068,47.1232,47.453,6915463.4143053,0
+USB.US,D,20190712,000000,47.7995,47.7995,47.3806,47.5695,4797533.0285296,0
+USB.US,D,20190715,000000,47.6224,47.6585,46.9489,47.1418,5053113.0785563,0
+USB.US,D,20190716,000000,47.2856,47.3111,46.9901,47.0723,6131120.5893156,0
+USB.US,D,20190717,000000,47.0811,48.6686,46.8677,48.1205,9921572.7894747,0
+USB.US,D,20190718,000000,48.2966,49.1403,48.19,48.9807,8894452.417164,0
+USB.US,D,20190719,000000,48.8741,49.29,48.785,48.8104,8155348.5075617,0
+USB.US,D,20190722,000000,48.785,49.2019,48.6617,49.1051,6274323.683229,0
+USB.US,D,20190723,000000,49.1237,49.7971,49.1051,49.7266,8363260.9471547,0
+USB.US,D,20190724,000000,49.5749,50.3725,49.5749,50.2228,8955431.3608182,0
+USB.US,D,20190725,000000,50.4263,50.5418,50.0613,50.1964,5976878.5297809,0
+USB.US,D,20190726,000000,50.1875,51.0126,50.1875,50.9226,7207235.8227395,0
+USB.US,D,20190729,000000,50.7385,51.177,50.6035,50.6417,5186811.8723765,0
+USB.US,D,20190730,000000,50.3921,50.8433,50.2756,50.7102,6161266.2429336,0
+USB.US,D,20190731,000000,50.8805,51.3052,50.5947,50.7199,7532609.4365994,0
+USB.US,D,20190801,000000,50.4528,50.7561,49.2382,49.4231,9900821.0871638,0
+USB.US,D,20190802,000000,49.1921,49.4143,48.4738,49.1921,8168541.3180116,0
+USB.US,D,20190805,000000,48.2966,48.3691,46.6847,47.0811,8428776.452023,0
+USB.US,D,20190806,000000,47.3307,47.5793,46.5927,47.5323,5260190.7500161,0
+USB.US,D,20190807,000000,46.6651,46.8374,45.5533,46.6896,7837562.3945074,0
+USB.US,D,20190808,000000,47.1163,47.2494,46.7601,46.9999,5838270.236719,0
+USB.US,D,20190809,000000,46.8755,47.1604,46.3353,46.8511,6187414.8182925,0
+USB.US,D,20190812,000000,46.2991,46.7092,46.1317,46.3627,3138022.1534483,0
+USB.US,D,20190813,000000,46.4244,47.2318,46.0261,46.8844,5306132.6280419,0
+USB.US,D,20190814,000000,45.9986,46.3451,45.1109,45.1736,10476444.291624,0
+USB.US,D,20190815,000000,45.4838,45.847,45.1158,45.5102,7497640.1105733,0
+USB.US,D,20190816,000000,45.7863,46.5584,45.7324,46.3969,6977435.4970361,0
+USB.US,D,20190819,000000,47.1418,47.223,46.5927,46.7444,4014678.8904069,0
+USB.US,D,20190820,000000,46.441,46.5849,45.7667,45.8205,4956885.8716664,0
+USB.US,D,20190821,000000,46.2384,46.3353,45.7941,46.0261,3646950.7558235,0
+USB.US,D,20190822,000000,46.3705,46.5398,45.9017,46.1944,3971608.1243205,0
+USB.US,D,20190823,000000,46.0339,46.4057,44.9074,45.2157,6805767.5249997,0
+USB.US,D,20190826,000000,45.5465,45.5621,45.0796,45.52,4472119.5664969,0
+USB.US,D,20190827,000000,45.7148,45.8029,45.0923,45.2969,5291891.5041222,0
+USB.US,D,20190828,000000,45.0747,45.9585,45.0747,45.7765,3995081.7633599,0
+USB.US,D,20190829,000000,46.2561,46.6367,46.166,46.4958,4115517.2461166,0
+USB.US,D,20190830,000000,46.8423,47.0184,46.5448,46.7601,5606413.1322488,0
+USB.US,D,20190903,000000,46.5037,46.5125,45.9183,46.166,5080575.6218706,0
+USB.US,D,20190904,000000,46.6015,46.6798,46.3089,46.5584,3415517.6767822,0
+USB.US,D,20190905,000000,47.1506,47.9824,47.1163,47.2758,5379808.8343558,0
+USB.US,D,20190906,000000,47.3806,47.725,47.3307,47.3992,5624756.5744737,0
+USB.US,D,20190909,000000,47.8524,48.8653,47.639,48.7321,5702424.7503064,0
+USB.US,D,20190910,000000,48.9426,49.5749,48.8006,49.5749,7227135.3872007,0
+USB.US,D,20190911,000000,49.5396,49.6707,48.9348,49.6541,6127557.7539657,0
+USB.US,D,20190912,000000,49.2558,49.7001,48.42,49.4593,8049958.2644174,0
+USB.US,D,20190913,000000,49.8146,50.0994,49.4231,49.7696,6401018.3943637,0
+USB.US,D,20190916,000000,49.38,49.6198,49.2107,49.5749,4372427.612067,0
+USB.US,D,20190917,000000,49.0777,49.6384,48.8477,49.611,6079381.3130173,0
+USB.US,D,20190918,000000,49.4407,49.841,49.157,49.6198,4339521.1952957,0
+USB.US,D,20190919,000000,49.7178,49.9027,49.3762,49.521,4009733.6299842,0
+USB.US,D,20190920,000000,49.4868,49.7344,49.1188,49.2019,20588597.609007,0
+USB.US,D,20190923,000000,48.8839,49.4936,48.8575,49.4143,4002459.8058212,0
+USB.US,D,20190924,000000,49.6619,49.7001,48.9054,49.1051,5951018.087364,0
+USB.US,D,20190925,000000,49.3273,49.6286,49.1139,49.4682,4321067.4042845,0
+USB.US,D,20190926,000000,49.4495,49.5661,49.1482,49.3185,5764123.0045675,0
+USB.US,D,20190927,000000,49.6571,49.8812,49.2509,49.568,5068505.712496,0
+USB.US,D,20190930,000000,49.1824,49.7833,49.1482,49.4878,4929059.5860566,0
+USB.US,D,20191001,000000,49.7294,49.7911,48.0245,48.092,6302511.6676383,0
+USB.US,D,20191002,000000,47.8239,47.8602,47.0086,47.2866,6101491.9401964,0
+USB.US,D,20191003,000000,47.1428,47.4569,46.5722,47.4393,4866260.9091767,0
+USB.US,D,20191004,000000,47.4755,48.4494,47.3933,48.3711,4162422.6325265,0
+USB.US,D,20191007,000000,48.1998,48.555,48.1371,48.2262,4105172.0474018,0
+USB.US,D,20191008,000000,47.7603,47.7603,46.715,46.8413,8799106.9788164,0
+USB.US,D,20191009,000000,46.8834,47.2602,46.7679,47.0468,3710576.0268525,0
+USB.US,D,20191010,000000,47.27,47.7838,47.1623,47.4129,4973454.5375784,0
+USB.US,D,20191011,000000,48.2888,48.3965,47.774,47.8151,6074610.7715063,0
+USB.US,D,20191014,000000,47.6595,47.8797,47.5186,47.6272,4325977.9252745,0
+USB.US,D,20191015,000000,47.6546,50.8599,47.502,48.0735,9110464.2533213,0
+USB.US,D,20191016,000000,49.0483,49.5934,48.5394,48.7978,8887575.0312333,0
+USB.US,D,20191017,000000,49.0062,49.3341,48.6812,48.924,5462101.4417324,0
+USB.US,D,20191018,000000,49.0062,49.4124,48.8066,49.247,6953035.1325414,0
+USB.US,D,20191021,000000,49.8176,50.3764,49.7294,50.2482,5364823.8778766,0
+USB.US,D,20191022,000000,50.1669,51.0116,50.0965,50.6602,7980702.1400434,0
+USB.US,D,20191023,000000,50.5242,50.8374,50.3715,50.5957,5271430.9999975,0
+USB.US,D,20191024,000000,50.579,50.7219,50.1405,50.3549,5528212.6256971,0
+USB.US,D,20191025,000000,50.2991,51.0116,50.2991,50.7395,4335528.2040288,0
+USB.US,D,20191028,000000,50.9901,51.269,50.8022,50.9901,5212447.5302287,0
+USB.US,D,20191029,000000,50.8834,51.6057,50.7435,51.2758,4774765.4173729,0
+USB.US,D,20191030,000000,51.1682,51.3111,50.9637,51.0771,5307227.9419207,0
+USB.US,D,20191031,000000,50.8022,51.0771,50.395,50.9901,5487148.5727245,0
+USB.US,D,20191101,000000,51.4638,51.8112,51.3111,51.4902,6564405.0986881,0
+USB.US,D,20191104,000000,51.867,52.0754,51.7867,51.9913,7594121.7327206,0
+USB.US,D,20191105,000000,52.2232,52.6539,52.0892,52.3945,6609162.7707574,0
+USB.US,D,20191106,000000,52.3114,52.6167,52.1518,52.5452,5342884.9043651,0
+USB.US,D,20191107,000000,52.9661,53.3958,52.7419,52.8497,5821111.0004507,0
+USB.US,D,20191108,000000,52.7704,52.8056,52.3573,52.6696,3594892.6941426,0
+USB.US,D,20191111,000000,52.3114,52.7067,52.2134,52.4376,2002700.7091871,0
+USB.US,D,20191112,000000,52.4033,52.6265,52.2036,52.2957,3641197.292716,0
+USB.US,D,20191113,000000,52.0529,52.5893,51.8024,52.4112,4617771.7904172,0
+USB.US,D,20191114,000000,52.3114,52.4738,52.0275,52.3769,3695462.3301227,0
+USB.US,D,20191115,000000,52.5814,53.0454,52.4738,52.8408,5669507.0943069,0
+USB.US,D,20191118,000000,52.7704,53.3488,52.7704,53.2606,5418520.8233836,0
+USB.US,D,20191119,000000,53.3243,53.4495,52.8819,53.1364,5563071.6029369,0
+USB.US,D,20191120,000000,52.8956,53.154,52.5188,52.8585,4794718.1127312,0
+USB.US,D,20191121,000000,53.1001,53.3958,52.831,53.1991,6575887.5029505,0
+USB.US,D,20191122,000000,53.2255,53.7001,53.2089,53.7001,7323366.6810828,0
+USB.US,D,20191125,000000,53.6913,54.1063,53.3488,53.4936,9475445.9292235,0
+USB.US,D,20191126,000000,53.4495,53.8675,53.386,53.5837,8147277.7199421,0
+USB.US,D,20191127,000000,53.7971,53.9576,53.6277,53.8254,4748733.3212884,0
+USB.US,D,20191129,000000,53.8596,53.9233,53.5837,53.6815,3796313.9685568,0
+USB.US,D,20191202,000000,53.8773,54.075,53.3634,53.4397,5687108.7474684,0
+USB.US,D,20191203,000000,52.9034,52.9034,52.4376,52.6979,10613693.659818,0
+USB.US,D,20191204,000000,52.8222,53.381,52.7243,53.0356,6627780.041452,0
+USB.US,D,20191205,000000,53.1178,53.5465,52.9112,53.2959,5507942.1667042,0
+USB.US,D,20191206,000000,53.9341,54.1729,53.752,53.7794,6591420.116369,0
+USB.US,D,20191209,000000,53.6453,54.0221,53.5739,53.6531,4951303.0404785,0
+USB.US,D,20191210,000000,53.5014,53.7971,53.3958,53.6101,6395859.5886045,0
+USB.US,D,20191211,000000,53.7089,54.0564,52.9289,52.9837,9997902.4753996,0
+USB.US,D,20191212,000000,52.9583,54.2795,52.9387,54.1474,7962769.4405231,0
+USB.US,D,20191213,000000,54.0848,54.3793,53.6913,53.8959,6066415.3306281,0
+USB.US,D,20191216,000000,54.4939,54.6485,54.1376,54.2463,7557209.0419582,0
+USB.US,D,20191217,000000,54.213,54.5223,54.0798,54.2619,8165086.7879518,0
+USB.US,D,20191218,000000,54.3246,54.3881,53.3057,53.7344,13975862.807168,0
+USB.US,D,20191219,000000,53.6717,53.9419,53.5367,53.6619,8978846.7602204,0
+USB.US,D,20191220,000000,54.2707,54.4782,53.4036,53.4495,16196955.003654,0
+USB.US,D,20191223,000000,53.4495,53.6365,53.1706,53.2783,5559275.8090381,0
+USB.US,D,20191224,000000,53.3586,53.477,53.2255,53.3586,2511826.5089304,0
+USB.US,D,20191226,000000,53.5298,53.843,53.3341,53.7883,4646457.3661127,0
+USB.US,D,20191227,000000,53.9762,53.9762,53.3429,53.4124,4094872.827348,0
+USB.US,D,20191230,000000,53.6375,53.755,53.1971,53.2861,4463979.3000119,0
+USB.US,D,20191231,000000,53.2245,53.4848,53.018,53.3958,5254413.786704,0
+USB.US,D,20200102,000000,53.5563,53.5661,53.1422,53.3145,5001529.1079573,0
+USB.US,D,20200103,000000,52.6832,52.9621,52.2526,52.693,5731696.8093662,0
+USB.US,D,20200106,000000,51.3962,52.0431,51.1702,51.9718,7627542.0887465,0
+USB.US,D,20200107,000000,51.8093,51.9531,51.4589,51.4775,4450509.5958482,0
+USB.US,D,20200108,000000,51.5137,51.7907,51.3561,51.3688,6248757.5042422,0
+USB.US,D,20200109,000000,51.6487,51.8357,51.2063,51.3874,6413335.5667594,0
+USB.US,D,20200110,000000,51.4227,51.4687,50.9549,51.035,5868470.042982,0
+USB.US,D,20200113,000000,50.899,51.132,50.6025,51.0713,6924294.3824526,0
+USB.US,D,20200114,000000,51.0527,51.5137,50.8559,50.9647,7624748.6296565,0
+USB.US,D,20200115,000000,49.9556,50.2697,49.0718,49.5054,11280188.06804,0
+USB.US,D,20200116,000000,49.3067,49.7745,48.9915,49.7031,13520409.43098,0
+USB.US,D,20200117,000000,49.8195,49.9712,49.6316,49.846,10600330.217448,0
+USB.US,D,20200121,000000,49.4319,49.522,48.9543,49.0111,10538379.591426,0
+USB.US,D,20200122,000000,49.1266,49.5494,49.0356,49.478,7556159.7067404,0
+USB.US,D,20200123,000000,49.3419,49.5396,48.9446,49.4231,7892565.1339854,0
+USB.US,D,20200124,000000,49.4065,49.4065,48.1802,48.4875,6861713.3379012,0
+USB.US,D,20200127,000000,47.731,48.3711,47.6126,48.2164,6991314.9221563,0
+USB.US,D,20200128,000000,48.4875,48.9915,48.328,48.5071,6623832.0070981,0
+USB.US,D,20200129,000000,48.6147,48.9543,48.2066,48.2721,5581577.5030971,0
+USB.US,D,20200130,000000,47.9013,48.9191,47.8934,48.8575,6874281.8603103,0
+USB.US,D,20200131,000000,48.4141,48.5482,47.775,47.9267,7056749.7089309,0
+USB.US,D,20200203,000000,48.2438,48.8575,48.2252,48.3524,7036559.9680317,0
+USB.US,D,20200204,000000,48.9729,49.388,48.8006,48.8281,6120797.8690572,0
+USB.US,D,20200205,000000,49.5318,49.8782,49.3595,49.7119,6741884.7734692,0
+USB.US,D,20200206,000000,49.9996,50.071,49.2832,49.3507,5117684.4882531,0
+USB.US,D,20200207,000000,49.2069,49.2969,48.9015,49.1892,4027059.4111799,0
+USB.US,D,20200210,000000,49.0278,49.2069,48.7165,49.2069,6221216.2863303,0
+USB.US,D,20200211,000000,49.2694,49.8107,49.2616,49.4682,5895596.4311972,0
+USB.US,D,20200212,000000,49.7657,50.1533,49.337,49.3595,4566642.4976876,0
+USB.US,D,20200213,000000,49.2264,49.8606,49.062,49.6943,5472160.5510012,0
+USB.US,D,20200214,000000,49.6228,49.8283,49.388,49.6316,4831876.0230187,0
+USB.US,D,20200218,000000,49.4231,49.6228,48.4454,49.0111,6209108.5722789,0
+USB.US,D,20200219,000000,49.2616,49.4231,49.1794,49.3067,4685673.0769151,0
+USB.US,D,20200220,000000,49.1442,49.7392,49.0992,49.3507,5447843.9698444,0
+USB.US,D,20200221,000000,49.0992,49.2528,48.6696,49.1266,6291581.0073073,0
+USB.US,D,20200224,000000,47.775,48.2721,47.6859,47.8024,8632009.2856789,0
+USB.US,D,20200225,000000,47.7574,48.0275,45.5249,45.6757,11730966.947032,0
+USB.US,D,20200226,000000,46.1004,46.3344,44.7145,44.7233,13345417.71263,0
+USB.US,D,20200227,000000,43.8592,44.6499,42.7865,42.7952,14894893.478062,0
+USB.US,D,20200228,000000,41.4359,42.0652,40.4454,41.8225,27353074.252974,0
+USB.US,D,20200302,000000,41.8586,43.3728,40.9857,43.3728,14073182.262693,0
+USB.US,D,20200303,000000,43.2103,44.1645,41.1374,41.5171,14654776.562589,0
+USB.US,D,20200304,000000,41.9399,42.1464,40.8104,42.0211,13431040.196807,0
+USB.US,D,20200305,000000,40.7968,40.7968,38.8374,39.4265,14230679.611423,0
+USB.US,D,20200306,000000,37.5357,38.4792,37.2871,38.2286,15687293.807947,0
+USB.US,D,20200309,000000,34.2403,35.1672,32.3132,32.7086,19778555.777788,0
+USB.US,D,20200310,000000,34.6191,35.0605,32.556,34.7972,18672226.433629,0
+USB.US,D,20200311,000000,33.3233,33.9066,31.9922,32.6098,21040660.825262,0
+USB.US,D,20200312,000000,30.2863,30.9803,27.9345,28.4679,22897773.680654,0
+USB.US,D,20200313,000000,31.1799,33.4563,29.6815,33.4114,22442847.526444,0
+USB.US,D,20200316,000000,27.0634,31.9698,27.0174,29.3321,15856534.106686,0
+USB.US,D,20200317,000000,29.9888,30.898,28.1341,30.3676,18024269.599756,0
+USB.US,D,20200318,000000,28.2673,30.5838,27.8366,29.7187,20090436.18728,0
+USB.US,D,20200319,000000,29.1148,30.5564,27.9844,29.9095,17813929.486864,0
+USB.US,D,20200320,000000,30.5105,30.5564,27.9629,29.3321,22625516.659425,0
+USB.US,D,20200323,000000,28.6029,29.0454,25.747,26.0534,14898956.969943,0
+USB.US,D,20200324,000000,27.8093,28.3681,26.8012,28.0989,16380851.256008,0
+USB.US,D,20200325,000000,28.2771,30.3833,27.0076,28.8457,18897493.263362,0
+USB.US,D,20200326,000000,29.1608,33.0698,29.0218,32.5834,17790792.002924,0
+USB.US,D,20200327,000000,31.0321,33.4858,30.7737,32.2144,12736682.720047,0
+USB.US,D,20200330,000000,31.8953,32.8975,30.9929,32.688,10782483.367679,0
+USB.US,D,20200331,000000,32.2947,33.1383,30.9049,31.3932,12110063.0501,0
+USB.US,D,20200401,000000,29.6443,30.072,28.4875,29.0972,12294791.005343,0
+USB.US,D,20200402,000000,28.7968,30.1463,28.6587,29.7706,9325001.7070838,0
+USB.US,D,20200403,000000,29.5445,29.9624,28.0481,28.4229,7844897.5235516,0
+USB.US,D,20200406,000000,30.2266,31.6302,30.072,31.3209,10101290.092422,0
+USB.US,D,20200407,000000,33.4623,33.6159,31.2934,31.3932,8913309.7986436,0
+USB.US,D,20200408,000000,31.8582,32.7145,31.3257,32.4865,7941551.8211145,0
+USB.US,D,20200409,000000,33.4535,35.3385,33.198,34.6739,11102246.563153,0
+USB.US,D,20200413,000000,34.6279,34.7092,33.106,33.5259,8425909.4270755,0
+USB.US,D,20200414,000000,34.346,34.346,32.1214,32.6235,8539519.6330505,0
+USB.US,D,20200415,000000,32.0138,32.3494,29.8997,30.3735,12868175.559889,0
+USB.US,D,20200416,000000,30.0886,30.6553,28.6137,28.9611,11702973.094747,0
+USB.US,D,20200417,000000,30.1463,32.1595,30.1463,31.9492,11804570.609236,0
+USB.US,D,20200420,000000,30.9831,32.1048,30.4732,31.2113,11348949.666372,0
+USB.US,D,20200421,000000,30.072,30.5829,29.5258,29.8253,12547816.685317,0
+USB.US,D,20200422,000000,30.5379,30.7874,30.0074,30.301,7947876.4413658,0
+USB.US,D,20200423,000000,30.6279,31.3659,30.2442,30.4087,8023727.9492167,0
+USB.US,D,20200424,000000,30.6837,31.2562,29.9536,30.9831,8431770.1737252,0
+USB.US,D,20200427,000000,31.3561,32.9504,31.2113,32.6969,9116027.6712968,0
+USB.US,D,20200428,000000,33.9369,34.6103,33.3253,33.3986,7669457.2578209,0
+USB.US,D,20200429,000000,34.6201,35.4804,33.8714,35.0478,8608009.4464085,0
+USB.US,D,20200430,000000,34.073,34.1268,32.9778,33.2606,8555456.8586853,0
+USB.US,D,20200501,000000,32.5413,32.6411,31.5753,31.8396,7192413.3241958,0
+USB.US,D,20200504,000000,31.2836,31.6213,30.8286,31.4118,6571363.2027126,0
+USB.US,D,20200505,000000,31.8582,32.1136,30.4811,30.5633,8016426.5378571,0
+USB.US,D,20200506,000000,30.8471,31.0752,30.0936,30.2638,10579233.164307,0
+USB.US,D,20200507,000000,30.7189,31.867,30.7013,31.1662,7663762.0343506,0
+USB.US,D,20200508,000000,31.8953,32.2781,31.3561,31.6663,6164751.4254339,0
+USB.US,D,20200511,000000,31.037,31.128,30.0974,30.3911,7855253.9614946,0
+USB.US,D,20200512,000000,30.5545,30.5545,28.8056,28.8427,12758278.386223,0
+USB.US,D,20200513,000000,28.6137,28.6774,26.4752,26.8354,16794911.576361,0
+USB.US,D,20200514,000000,26.2991,28.4953,25.8449,28.4043,16209035.130508,0
+USB.US,D,20200515,000000,28.0568,28.3681,27.4471,27.958,13264684.292733,0
+USB.US,D,20200518,000000,29.2704,30.2316,29.0101,30.0357,10093402.197699,0
+USB.US,D,20200519,000000,29.6805,29.9349,28.9866,29.151,8267144.089051,0
+USB.US,D,20200520,000000,29.7059,30.3098,29.6805,30.1268,11108101.179315,0
+USB.US,D,20200521,000000,29.9349,30.3911,29.8253,29.9986,6464023.4643438,0
+USB.US,D,20200522,000000,29.98,30.0808,29.3517,30.0074,6073217.1072054,0
+USB.US,D,20200526,000000,31.4295,33.062,31.3659,32.6509,12242893.358101,0
+USB.US,D,20200527,000000,34.6201,35.2211,33.4457,34.2815,10906616.556523,0
+USB.US,D,20200528,000000,34.7092,34.7737,33.1618,33.2704,9910429.6055553,0
+USB.US,D,20200529,000000,32.6793,33.2509,32.2781,32.4053,20018671.671514,0
+USB.US,D,20200601,000000,32.6137,33.7588,32.4502,33.4359,7236890.0155592,0
+USB.US,D,20200602,000000,33.9898,34.1865,33.1109,33.3693,7238822.1410674,0
+USB.US,D,20200603,000000,34.3088,35.4207,34.2002,35.2474,10596229.942639,0
+USB.US,D,20200604,000000,35.2474,36.5335,34.6739,36.5149,10032618.407916,0
+USB.US,D,20200605,000000,39.6399,40.329,38.0367,38.6103,13812329.992876,0
+USB.US,D,20200608,000000,39.1398,40.0411,38.6573,39.6497,11462888.87521,0
+USB.US,D,20200609,000000,38.164,38.7757,37.6727,38.3647,8318502.2533373,0
+USB.US,D,20200610,000000,37.8626,38.0563,35.7055,35.8307,12718724.476825,0
+USB.US,D,20200611,000000,33.3986,34.346,32.8593,32.9348,17663098.022224,0
+USB.US,D,20200612,000000,34.7737,34.8745,33.3379,34.1816,10237661.779066,0
+USB.US,D,20200615,000000,32.6509,35.5587,32.4963,35.3385,12384684.39625,0
+USB.US,D,20200616,000000,36.8339,36.9064,34.9753,35.8484,10327822.867954,0
+USB.US,D,20200617,000000,35.9051,36.1038,35.038,35.0919,7849949.0457685,0
+USB.US,D,20200618,000000,34.6739,35.8043,34.5281,35.1476,5954197.767206,0
+USB.US,D,20200619,000000,35.867,35.867,34.5369,35.4207,46613006.061414,0
+USB.US,D,20200622,000000,35.0478,35.2758,34.5232,34.8305,9131435.6314567,0
+USB.US,D,20200623,000000,35.4501,35.9502,34.9382,35.175,7183230.8747291,0
+USB.US,D,20200624,000000,34.7013,34.7513,33.4074,33.5973,8067020.4346237,0
+USB.US,D,20200625,000000,33.4535,34.7826,33.3174,34.6739,6609828.9504673,0
+USB.US,D,20200626,000000,33.7246,33.9457,32.7595,32.8593,15319315.345099,0
+USB.US,D,20200629,000000,33.4045,33.9585,33.0727,33.5152,5804849.880693,0
+USB.US,D,20200630,000000,33.1177,34.2148,33.0072,33.9497,8361488.2143379,0
+USB.US,D,20200701,000000,34.0407,34.2344,33.0072,33.1745,7486228.2069244,0
+USB.US,D,20200702,000000,34.1052,34.3176,32.9866,33.0893,6256085.4810503,0
+USB.US,D,20200706,000000,33.8646,34.7131,33.5621,33.9585,6583048.9348312,0
+USB.US,D,20200707,000000,33.4956,33.5249,32.6988,32.8066,7249135.6655935,0
+USB.US,D,20200708,000000,32.7595,33.1275,32.1655,32.7399,6474885.6675574,0
+USB.US,D,20200709,000000,32.556,32.7595,31.3571,31.5518,6619930.973153,0
+USB.US,D,20200710,000000,31.7358,33.6443,31.5792,33.5963,9734064.6578654,0
+USB.US,D,20200713,000000,33.8831,34.3637,33.0551,33.9585,7275419.1116913,0
+USB.US,D,20200714,000000,33.6913,34.1885,32.9514,33.4603,8634889.5933506,0
+USB.US,D,20200715,000000,35.1946,35.3678,34.2148,34.7042,8458218.1212543,0
+USB.US,D,20200716,000000,34.2717,35.4686,34.1327,34.6309,6622000.012896,0
+USB.US,D,20200717,000000,34.5927,34.6397,33.2019,33.2195,9930281.1478595,0
+USB.US,D,20200720,000000,33.0454,33.3086,32.7214,32.7968,7846011.2288948,0
+USB.US,D,20200721,000000,33.0268,34.0857,32.9797,33.7452,10013068.281279,0
+USB.US,D,20200722,000000,33.5709,33.9115,33.2107,33.4329,6839238.9684266,0
+USB.US,D,20200723,000000,33.2754,34.027,33.1931,33.9027,6494857.776128,0
+USB.US,D,20200724,000000,34.0319,34.5574,33.9115,34.0407,8010514.7038064,0
+USB.US,D,20200727,000000,33.7452,33.7637,32.8154,33.3389,6998056.4156002,0
+USB.US,D,20200728,000000,33.1843,33.6629,33.1177,33.4858,8306752.1510933,0
+USB.US,D,20200729,000000,33.4427,34.8804,33.2019,34.7689,7079855.5186827,0
+USB.US,D,20200730,000000,33.8009,34.1513,33.2107,34.0319,6726952.9478872,0
+USB.US,D,20200731,000000,33.7921,33.9937,33.2684,33.9653,8359296.5648324,0
+USB.US,D,20200803,000000,33.9213,34.1973,33.5347,33.9311,5079833.8328072,0
+USB.US,D,20200804,000000,33.7735,33.8831,33.3351,33.4045,4445652.2057554,0
+USB.US,D,20200805,000000,33.6541,34.0681,33.6355,33.984,4976733.3269785,0
+USB.US,D,20200806,000000,33.7833,34.2531,33.6913,33.9213,3500142.9348913,0
+USB.US,D,20200807,000000,33.5249,34.5476,33.2851,34.5379,8480287.8785126,0
+USB.US,D,20200810,000000,34.7864,35.0262,34.3352,34.5476,8394391.565865,0
+USB.US,D,20200811,000000,35.4431,36.2771,35.0919,35.2856,8163635.9057618,0
+USB.US,D,20200812,000000,36.0617,36.1048,34.4782,34.8619,5276603.0884808,0
+USB.US,D,20200813,000000,34.5291,34.8521,34.1797,34.4556,4430273.876288,0
+USB.US,D,20200814,000000,34.1229,34.9989,33.984,34.8334,4307917.5072515,0
+USB.US,D,20200817,000000,34.6397,34.6856,33.9702,34.0505,5989818.9684696,0
+USB.US,D,20200818,000000,34.0231,34.1425,33.4427,33.4956,4702203.9381502,0
+USB.US,D,20200819,000000,33.5054,34.0231,33.2293,33.3389,4575493.9007953,0
+USB.US,D,20200820,000000,32.9514,33.1373,32.5922,32.833,4743454.9710108,0
+USB.US,D,20200821,000000,32.8242,32.9416,32.2976,32.464,6507497.8208985,0
+USB.US,D,20200824,000000,32.6391,33.8929,32.5706,33.8831,5722560.3385605,0
+USB.US,D,20200825,000000,34.2246,34.4879,33.5621,33.7549,5304442.6568149,0
+USB.US,D,20200826,000000,33.6258,33.8205,33.3664,33.3958,5042240.6578626,0
+USB.US,D,20200827,000000,33.3958,34.3735,33.3664,34.0603,6074800.8166382,0
+USB.US,D,20200828,000000,34.437,34.437,33.8107,34.2991,5061335.084883,0
+USB.US,D,20200831,000000,34.0857,34.1709,33.4143,33.5621,6547981.5209951,0
+USB.US,D,20200901,000000,33.3389,34.0191,33.1462,33.8283,6490589.9346434,0
+USB.US,D,20200902,000000,33.7833,34.8256,33.6629,34.6768,9052351.3128666,0
+USB.US,D,20200903,000000,35.0086,35.9041,34.3637,34.5379,10729400.492732,0
+USB.US,D,20200904,000000,35.3325,35.726,34.6123,35.3228,9118255.0819829,0
+USB.US,D,20200908,000000,34.6768,34.9901,33.5885,33.8557,10609088.641486,0
+USB.US,D,20200909,000000,34.1229,34.1885,33.5895,33.6815,6202676.6684853,0
+USB.US,D,20200910,000000,33.8743,34.2795,32.9514,32.9895,8006376.6243205,0
+USB.US,D,20200911,000000,33.0072,33.8831,32.8691,33.8205,6865790.112506,0
+USB.US,D,20200914,000000,34.1327,35.2572,34.0505,34.9156,6287704.4953148,0
+USB.US,D,20200915,000000,34.9352,35.1095,34.2148,34.4097,7975449.3334664,0
+USB.US,D,20200916,000000,34.4097,35.7025,34.2717,35.1848,6179275.5735554,0
+USB.US,D,20200917,000000,34.7425,35.175,34.5291,34.9352,6965890.7661443,0
+USB.US,D,20200918,000000,34.6221,35.0791,34.4742,34.6856,8459824.3091437,0
+USB.US,D,20200921,000000,33.8205,34.2785,32.8408,33.3389,8794995.464779,0
+USB.US,D,20200922,000000,33.4329,33.5621,32.5658,32.8154,7842131.6516582,0
+USB.US,D,20200923,000000,33.017,33.4045,31.8013,31.8111,7229609.0391601,0
+USB.US,D,20200924,000000,31.9756,32.5658,31.5048,32.0216,7550452.2222939,0
+USB.US,D,20200925,000000,31.7172,32.4767,31.542,32.4189,4952010.0901091,0
+USB.US,D,20200928,000000,33.0815,33.6198,32.8877,33.2851,6098597.3280524,0
+USB.US,D,20200929,000000,33.1158,33.1921,32.3895,32.9318,5577215.6607946,0
+USB.US,D,20200930,000000,33.0708,33.7412,32.9661,33.4447,10138096.521391,0
+USB.US,D,20201001,000000,33.61,33.6668,33.062,33.5836,4950456.0113688,0
+USB.US,D,20201002,000000,32.9954,34.4694,32.8829,34.301,5795221.9490891,0
+USB.US,D,20201005,000000,34.8148,35.3688,34.6191,35.1975,5865678.6273881,0
+USB.US,D,20201006,000000,35.588,36.1919,34.7679,34.9068,6497318.1453631,0
+USB.US,D,20201007,000000,35.495,36.4376,35.4403,36.187,8225225.8547326,0
+USB.US,D,20201008,000000,36.3817,36.9974,36.187,36.8467,7491306.2945898,0
+USB.US,D,20201009,000000,37.0346,37.0903,35.9893,36.5413,6972837.6309405,0
+USB.US,D,20201012,000000,36.4111,37.2861,36.187,37.0815,7771220.2954898,0
+USB.US,D,20201013,000000,36.8467,37.0258,35.7466,35.8396,6924930.9314699,0
+USB.US,D,20201014,000000,35.8582,36.8565,35.6546,35.6829,8320518.1621832,0
+USB.US,D,20201015,000000,35.635,36.7086,35.5038,36.5129,6443353.5018746,0
+USB.US,D,20201016,000000,36.6147,37.0296,36.0323,36.5129,6087745.342319,0
+USB.US,D,20201019,000000,36.7086,37.0346,36.2506,36.3524,6557443.9294195,0
+USB.US,D,20201020,000000,36.6705,37.155,36.5227,36.5785,6074120.3324561,0
+USB.US,D,20201021,000000,36.3915,36.7165,36.1782,36.2124,5265340.360043,0
+USB.US,D,20201022,000000,36.1684,37.8283,36.1684,37.7608,6824231.533491,0
+USB.US,D,20201023,000000,38.1356,38.2746,37.38,37.9311,6175294.8432648,0
+USB.US,D,20201026,000000,37.4828,37.5669,36.7351,37.2764,6753480.591762,0
+USB.US,D,20201027,000000,36.969,37.063,35.8131,35.8307,7444013.6656799,0
+USB.US,D,20201028,000000,35.1506,35.4745,34.6837,34.7952,9045060.1189872,0
+USB.US,D,20201029,000000,34.6465,35.7564,34.1141,35.5136,7112025.2551306,0
+USB.US,D,20201030,000000,35.4403,36.3426,35.2249,36.3338,6657488.3869168,0
+USB.US,D,20201102,000000,36.8016,37.427,36.1684,37.0727,6341464.7891991,0
+USB.US,D,20201103,000000,37.8195,38.3314,37.6883,38.0798,6657367.8206504,0
+USB.US,D,20201104,000000,37.017,37.5758,35.8826,36.3817,8034020.0170345,0
+USB.US,D,20201105,000000,36.3426,37.9213,36.3426,37.7442,5934325.7899414,0
+USB.US,D,20201106,000000,38.0798,38.1826,36.2927,36.5413,6657270.7545883,0
+USB.US,D,20201109,000000,40.0862,41.9692,39.637,41.1951,17246362.765551,0
+USB.US,D,20201110,000000,41.5034,41.5034,40.323,41.1765,8642667.1392882,0
+USB.US,D,20201111,000000,41.0737,41.1863,39.9365,40.8144,8233257.8159273,0
+USB.US,D,20201112,000000,40.0764,40.2957,39.3023,39.9365,8602514.4855504,0
+USB.US,D,20201113,000000,40.3466,40.6636,40.1312,40.4023,6398493.6550032,0
+USB.US,D,20201116,000000,41.6609,42.0162,40.8545,41.3077,8192120.1970972,0
+USB.US,D,20201117,000000,40.6636,41.3576,40.3378,41.0737,7915976.4463954,0
+USB.US,D,20201118,000000,41.2978,41.7549,40.3182,40.3544,7851946.56315,0
+USB.US,D,20201119,000000,40.095,40.3975,39.498,40.3378,8014365.6720984,0
+USB.US,D,20201120,000000,40.1596,40.2711,39.5685,39.7965,5619880.7929164,0
+USB.US,D,20201123,000000,40.3642,40.4591,39.9453,40.1978,6371678.8999344,0
+USB.US,D,20201124,000000,41.0835,42.3793,40.9699,42.3529,9348220.9308659,0
+USB.US,D,20201125,000000,41.8851,41.8851,41.3918,41.6805,5796941.5510089,0
+USB.US,D,20201127,000000,41.6991,41.7364,41.0933,41.2411,3078475.7005199,0
+USB.US,D,20201130,000000,41.3165,41.5866,40.1792,40.3103,15989882.440934,0
+USB.US,D,20201201,000000,41.3361,41.5679,41.0512,41.2792,7343748.51061,0
+USB.US,D,20201202,000000,41.2245,41.8205,41.0082,41.6805,6241788.1609895,0
+USB.US,D,20201203,000000,41.7549,42.3059,41.4564,41.9507,6637579.6267235,0
+USB.US,D,20201204,000000,42.3431,42.5662,42.0162,42.3236,7112344.0405132,0
+USB.US,D,20201207,000000,41.8576,42.0113,41.4094,41.7921,7562231.9552305,0
+USB.US,D,20201208,000000,41.2792,41.9976,41.1863,41.9594,5670165.1000326,0
+USB.US,D,20201209,000000,42.3334,43.0527,42.2022,42.7728,10092757.474697,0
+USB.US,D,20201210,000000,42.4821,43.1594,42.3069,43.0243,7844986.4156294,0
+USB.US,D,20201211,000000,42.5105,42.8795,42.2727,42.763,5645890.4105445,0
+USB.US,D,20201214,000000,43.3786,43.6018,41.6991,41.8019,5915169.0362917,0
+USB.US,D,20201215,000000,42.1004,42.2316,41.5082,42.1571,6205758.2605174,0
+USB.US,D,20201216,000000,42.2022,42.4312,41.979,42.3059,6122690.1463926,0
+USB.US,D,20201217,000000,42.4821,42.4821,41.7921,42.2394,6451060.5471986,0
+USB.US,D,20201218,000000,42.1571,42.3431,41.4838,41.8488,15409507.086428,0
+USB.US,D,20201221,000000,42.0544,42.445,41.2411,42.2873,11486831.496591,0
+USB.US,D,20201222,000000,42.5398,42.9314,42.2022,42.5301,9081560.0235491,0
+USB.US,D,20201223,000000,42.8745,43.8063,42.763,43.5939,7174704.387492,0
+USB.US,D,20201224,000000,43.5459,43.5939,42.9264,43.3688,2123469.2817987,0
+USB.US,D,20201228,000000,43.7143,44.0784,43.4158,43.5274,4642640.1155055,0
+USB.US,D,20201229,000000,43.6771,43.7045,42.9949,43.0332,4377376.9594818,0
+USB.US,D,20201230,000000,43.2025,43.5695,43.1368,43.4471,3353820.4442691,0
+USB.US,D,20201231,000000,43.4285,43.9277,43.1927,43.862,4013637.7291732,0
+USB.US,D,20210104,000000,43.956,44.1527,42.9304,43.4197,7157969.1766526,0
+USB.US,D,20210105,000000,43.4099,43.8797,42.8922,43.5597,5666564.4600058,0
+USB.US,D,20210106,000000,44.7459,46.7239,44.2751,46.1405,13148464.542313,0
+USB.US,D,20210107,000000,46.7425,47.9472,46.6573,47.0625,8262438.9394132,0
+USB.US,D,20210108,000000,47.1095,47.2886,45.9507,46.4312,6983450.5276369,0
+USB.US,D,20210111,000000,45.9321,46.5536,45.6697,46.4508,5982028.1398079,0
+USB.US,D,20210112,000000,46.9216,47.1662,46.5634,46.7425,6269041.2459593,0
+USB.US,D,20210113,000000,46.5065,46.9597,46.2707,46.6113,5880705.4755361,0
+USB.US,D,20210114,000000,46.7052,46.8736,46.3853,46.3931,7382030.3437209,0
+USB.US,D,20210115,000000,45.6776,45.9507,45.2069,45.5641,9078957.631339,0
+USB.US,D,20210119,000000,45.5288,45.8185,45.2167,45.2548,13169269.37552,0
+USB.US,D,20210120,000000,44.2477,44.6715,42.5448,42.9108,13018644.303981,0
+USB.US,D,20210121,000000,43.0145,43.3766,42.5448,42.9949,13135532.277608,0
+USB.US,D,20210122,000000,42.7033,43.4902,42.6377,43.175,9599037.5916177,0
+USB.US,D,20210125,000000,42.8922,43.3531,42.2805,43.0801,10172655.104712,0
+USB.US,D,20210126,000000,43.4471,43.4853,42.5349,42.5448,8401249.5385835,0
+USB.US,D,20210127,000000,41.9878,42.1288,40.2262,40.3035,12535912.299122,0
+USB.US,D,20210128,000000,41.0943,41.518,40.2262,41.2069,9131997.5928683,0
+USB.US,D,20210129,000000,41.1598,41.4182,40.3084,40.3416,7796084.5335861,0
+USB.US,D,20210201,000000,40.7361,40.8026,39.9824,40.2457,7081669.1214203,0
+USB.US,D,20210202,000000,40.7537,41.9125,40.7537,41.658,6890928.1790718,0
+USB.US,D,20210203,000000,41.4329,42.214,41.4134,42.1102,6214239.7908415,0
+USB.US,D,20210204,000000,42.346,43.6302,42.119,43.5988,7046469.9020894,0
+USB.US,D,20210205,000000,44.1078,44.1439,43.4285,43.635,4404772.0674265,0
+USB.US,D,20210208,000000,43.7398,44.6617,43.7162,44.6235,6358554.5466019,0
+USB.US,D,20210209,000000,44.4738,45.0483,44.2106,44.8222,5247721.3371651,0
+USB.US,D,20210210,000000,45.0757,45.1041,44.5345,44.5776,5975470.5610078,0
+USB.US,D,20210211,000000,44.4924,44.831,44.1078,44.4836,4687823.8564997,0
+USB.US,D,20210212,000000,44.3612,45.3537,44.3133,44.8496,4399199.4537189,0
+USB.US,D,20210216,000000,45.4515,46.0926,45.1981,45.8009,5952228.8587692,0
+USB.US,D,20210217,000000,45.6512,46.4987,45.3291,46.4126,7360284.4805853,0
+USB.US,D,20210218,000000,46.0182,46.6015,45.519,46.1865,8091396.2771658,0
+USB.US,D,20210219,000000,46.441,47.2318,46.3853,47.0919,5708710.5441329,0
+USB.US,D,20210222,000000,46.8824,48.1361,46.8824,47.956,7454499.8656216,0
+USB.US,D,20210223,000000,48.8026,49.61,48.2497,48.5873,10520277.281734,0
+USB.US,D,20210224,000000,48.6441,49.9291,48.5217,49.7168,7238314.3323008,0
+USB.US,D,20210225,000000,50.3666,50.4048,48.558,48.6069,6643841.9203455,0
+USB.US,D,20210226,000000,48.2859,48.323,46.9304,47.0723,10090573.999176,0
+USB.US,D,20210301,000000,48.0323,48.5267,47.9003,48.1635,9476847.7675086,0
+USB.US,D,20210302,000000,48.191,48.3955,47.6321,47.6839,7818748.9481927,0
+USB.US,D,20210303,000000,47.9277,49.1246,47.7408,48.1635,7906064.4688417,0
+USB.US,D,20210304,000000,48.1078,48.5129,47.1095,48.0323,11579563.303501,0
+USB.US,D,20210305,000000,48.7097,49.5993,47.4491,49.3967,11281702.298607,0
+USB.US,D,20210308,000000,49.8959,51.2045,49.4535,50.8853,10460177.041378,0
+USB.US,D,20210309,000000,49.7735,50.6866,49.3918,49.8019,9452685.4703029,0
+USB.US,D,20210310,000000,49.9712,50.9989,49.7735,50.6309,8981053.7359463,0
+USB.US,D,20210311,000000,50.2168,50.8853,49.8019,50.2267,6523433.0030373,0
+USB.US,D,20210312,000000,51.0165,51.5166,50.8325,51.4393,5752379.0328116,0
+USB.US,D,20210315,000000,51.4393,51.5431,50.1875,50.8188,6615540.5219059,0
+USB.US,D,20210316,000000,50.442,50.6964,49.708,50.6866,10545864.91743,0
+USB.US,D,20210317,000000,51.13,51.4872,50.5644,51.2984,8252269.4813581,0
+USB.US,D,20210318,000000,51.7799,53.6805,51.7133,52.9749,11878824.103182,0
+USB.US,D,20210319,000000,52.5315,52.6724,51.639,51.9766,29823210.377395,0
+USB.US,D,20210322,000000,51.7799,51.7799,50.6818,51.0635,7410730.2238888,0
+USB.US,D,20210323,000000,50.536,51.3512,50.0279,50.442,11302005.453537,0
+USB.US,D,20210324,000000,50.7151,51.4158,50.3392,50.3392,7308745.4668993,0
+USB.US,D,20210325,000000,50.348,51.7133,50.207,51.6741,9271174.9995781,0
+USB.US,D,20210326,000000,52.2781,53.0033,52.0706,52.9172,10227295.123642,0
+USB.US,D,20210329,000000,52.3064,52.8144,51.5812,52.3436,12513006.751982,0
+USB.US,D,20210330,000000,52.7988,53.2734,52.4288,52.9984,6982877.326997,0
+USB.US,D,20210331,000000,52.7136,53.1687,52.4474,52.467,7118549.1162461,0
+USB.US,D,20210401,000000,52.2966,52.9701,52.097,52.9603,6556472.2470514,0
+USB.US,D,20210405,000000,53.5387,53.8293,53.2548,53.4731,5027563.2475379,0
+USB.US,D,20210406,000000,53.2079,53.5054,52.8565,53.3409,4757864.683354,0
+USB.US,D,20210407,000000,53.5964,53.9478,53.3586,53.89,5343534.7361065,0
+USB.US,D,20210408,000000,53.7099,54.1229,53.0552,53.8616,6706104.1795142,0
+USB.US,D,20210409,000000,54.3843,54.4977,53.8382,54.3451,6314949.4063005,0
+USB.US,D,20210412,000000,54.6407,54.8286,54.3647,54.7151,5466571.5893252,0
+USB.US,D,20210413,000000,54.2795,54.3549,53.6717,53.7197,6429788.775145,0
+USB.US,D,20210414,000000,53.614,54.8579,53.3488,54.6211,6861521.2492733,0
+USB.US,D,20210415,000000,53.9183,54.2511,51.727,53.4349,14069514.187297,0
+USB.US,D,20210416,000000,53.985,55.4501,53.6434,54.8873,8364214.2380584,0
+USB.US,D,20210419,000000,54.8383,55.2083,54.5722,54.7542,6943522.6584639,0
+USB.US,D,20210420,000000,54.118,54.3256,53.2686,53.3311,11258797.773216,0
+USB.US,D,20210421,000000,53.0268,54.1562,52.5805,54.0613,6379365.510298,0
+USB.US,D,20210422,000000,53.6913,53.9702,53.2734,53.2734,6378217.0655222,0
+USB.US,D,20210423,000000,53.3213,54.6955,53.1981,54.2883,6567131.1224087,0
+USB.US,D,20210426,000000,54.5917,55.2748,54.4302,54.8188,5891458.3517114,0
+USB.US,D,20210427,000000,55.1985,55.3894,54.8579,55.3219,5932426.36037,0
+USB.US,D,20210428,000000,55.4942,56.1479,55.4647,55.9394,5568200.7780034,0
+USB.US,D,20210429,000000,56.3378,57.0405,56.2321,56.9446,6443081.7169011,0
+USB.US,D,20210430,000000,56.4983,56.7938,56.0431,56.2996,6938448.6577906,0
+USB.US,D,20210503,000000,56.5658,56.9495,56.186,56.2419,5134320.5895346,0
+USB.US,D,20210504,000000,55.9678,57.5377,55.7965,57.4858,8336525.8884316,0
+USB.US,D,20210505,000000,57.4662,57.846,57.1814,57.2861,5430956.5185497,0
+USB.US,D,20210506,000000,57.6287,58.3196,57.248,58.2825,5811637.352798,0
+USB.US,D,20210507,000000,57.2294,58.2492,57.0865,58.2159,6492479.1467346,0
+USB.US,D,20210510,000000,58.6241,59.0684,57.9595,58.0271,7393497.4217629,0
+USB.US,D,20210511,000000,57.6659,58.4058,56.9583,57.0581,7319792.6065046,0
+USB.US,D,20210512,000000,57.9115,58.1405,56.3994,56.4983,9705650.8671434,0
+USB.US,D,20210513,000000,56.3094,58.4332,56.2615,57.9595,5618526.9767884,0
+USB.US,D,20210514,000000,58.1964,58.899,58.1122,58.7277,4309210.0184983,0
+USB.US,D,20210517,000000,58.396,59.2113,58.3011,59.0126,4376210.1232415,0
+USB.US,D,20210518,000000,58.9842,59.2592,57.6835,57.7226,6148152.1070812,0
+USB.US,D,20210519,000000,57.1061,57.2049,56.0912,56.9827,8491611.9118317,0
+USB.US,D,20210520,000000,56.8976,57.0865,56.0726,56.5658,6682251.471959,0
+USB.US,D,20210521,000000,56.7263,57.6933,56.5795,57.2676,5637598.9253524,0
+USB.US,D,20210524,000000,57.4662,57.5651,57.0483,57.3135,3694496.7782428,0
+USB.US,D,20210525,000000,57.4193,57.9546,56.4933,56.5844,5300991.1919992,0
+USB.US,D,20210526,000000,56.6794,56.7694,55.8719,56.6608,7839053.1248703,0
+USB.US,D,20210527,000000,57.4006,58.1024,57.1716,57.6189,13127719.992237,0
+USB.US,D,20210528,000000,57.6463,57.8264,57.1442,57.6561,6458947.4201744,0
+USB.US,D,20210601,000000,58.349,58.5859,57.614,57.8558,5236136.7581006,0
+USB.US,D,20210602,000000,57.8558,58.1581,57.3527,57.5504,5875430.1905026,0
+USB.US,D,20210603,000000,57.381,58.1259,57.2001,57.523,4882404.5279119,0
+USB.US,D,20210604,000000,57.5699,57.6561,57.0307,57.6463,4829839.6792124,0
+USB.US,D,20210607,000000,57.798,57.8166,57.3233,57.4281,4765756.6650698,0
+USB.US,D,20210608,000000,57.1158,57.4662,56.4327,57.1903,5921864.5510747,0
+USB.US,D,20210609,000000,56.7165,56.784,56.1577,56.2056,6904683.9726815,0
+USB.US,D,20210610,000000,57.0307,57.1344,55.5881,55.5978,5138079.6005046,0
+USB.US,D,20210611,000000,55.7584,56.1812,55.5685,56.1009,5965974.4348985,0
+USB.US,D,20210614,000000,55.9297,56.0814,54.7954,55.1692,5308213.9287611,0
+USB.US,D,20210615,000000,55.1438,55.7681,54.9568,55.5039,6122634.9719994,0
+USB.US,D,20210616,000000,55.1046,55.8817,54.3931,55.4353,9103184.2986701,0
+USB.US,D,20210617,000000,55.864,55.9297,52.6706,52.8565,8784572.6132146,0
+USB.US,D,20210618,000000,51.9541,52.3916,51.2808,51.9257,20047782.294386,0
+USB.US,D,20210621,000000,52.2301,53.2352,52.2301,53.1031,5988547.9139313,0
+USB.US,D,20210622,000000,53.3488,53.3586,52.5061,53.0649,4409968.6778624,0
+USB.US,D,20210623,000000,53.1403,53.614,52.9034,53.2548,5962694.6237505,0
+USB.US,D,20210624,000000,53.3968,54.2032,53.1286,53.9566,6074290.9643756,0
+USB.US,D,20210625,000000,54.3843,54.9911,53.8949,54.8775,5198257.49371,0
+USB.US,D,20210628,000000,54.6955,54.7992,54.0329,54.582,5422029.5060883,0
+USB.US,D,20210629,000000,54.6407,55.223,53.9428,54.1435,7298449.3120894,0
+USB.US,D,20210630,000000,54.1141,54.673,53.9702,54.439,4880973.0589342,0
+USB.US,D,20210701,000000,54.8012,55.036,54.4626,55.0234,3830801.0295169,0
+USB.US,D,20210702,000000,55.0498,55.1741,54.6407,55.0136,3684535.7567839,0
+USB.US,D,20210706,000000,54.5624,54.7846,53.154,53.522,5241580.6315576,0
+USB.US,D,20210707,000000,53.1971,53.9702,52.9964,53.5024,5364217.9813,0
+USB.US,D,20210708,000000,52.6706,53.1677,52.2419,52.5951,6255550.0850872,0
+USB.US,D,20210709,000000,53.5886,54.5066,53.3694,54.439,4643592.3846613,0
+USB.US,D,20210712,000000,53.9516,55.1839,53.5122,55.0234,5654314.7229795,0
+USB.US,D,20210713,000000,54.8501,55.0322,54.0289,54.3921,4591558.8449329,0
+USB.US,D,20210714,000000,54.4674,54.8746,53.7314,54.4576,6695484.1305818,0
+USB.US,D,20210715,000000,54.1141,57.0757,53.8656,56.2076,10794346.883953,0
+USB.US,D,20210716,000000,56.3319,56.3985,54.5164,54.6309,6048193.4764178,0
+USB.US,D,20210719,000000,53.3782,53.8283,51.7917,52.0882,8959022.8051128,0
+USB.US,D,20210720,000000,52.1743,54.2677,51.8983,53.5984,6562659.9530678,0
+USB.US,D,20210721,000000,54.0574,54.9549,53.98,54.6602,5802569.3391097,0
+USB.US,D,20210722,000000,54.6505,54.6964,53.1677,53.3311,4230915.5111287,0
+USB.US,D,20210723,000000,53.7989,54.1904,53.0806,53.245,3736865.6034384,0
+USB.US,D,20210726,000000,53.2167,53.9047,53.0532,53.6845,3894666.411331,0
+USB.US,D,20210727,000000,53.0336,53.8558,52.6529,53.6561,4533813.7337659,0
+USB.US,D,20210728,000000,53.9898,54.0994,53.0062,53.5504,4252747.201098,0
+USB.US,D,20210729,000000,54.0476,54.2677,53.3409,53.9331,7917712.3962835,0
+USB.US,D,20210730,000000,53.5984,54.0476,52.6754,53.0727,6779533.1228069,0
+USB.US,D,20210802,000000,53.388,54.2962,52.6617,52.6804,4961682.978626,0
+USB.US,D,20210803,000000,53.063,53.5308,51.9355,53.4065,5339861.5519703,0
+USB.US,D,20210804,000000,52.8819,53.2636,52.4416,52.6147,4292106.9783712,0
+USB.US,D,20210805,000000,53.0727,53.474,52.9005,53.3311,3949988.9579397,0
+USB.US,D,20210806,000000,54.0476,54.9402,53.8656,54.4674,4977259.5272094,0
+USB.US,D,20210809,000000,54.3725,54.9891,53.9047,54.5066,3843058.9405274,0
+USB.US,D,20210810,000000,54.3627,55.3081,54.3148,55.1085,3934662.7376214,0
+USB.US,D,20210811,000000,55.3277,56.2125,54.899,56.1782,5716099.8258223,0
+USB.US,D,20210812,000000,56.1205,56.3789,55.6761,56.235,3932931.8964735,0
+USB.US,D,20210813,000000,56.3985,56.5423,55.496,55.6331,3799320.9729832,0
+USB.US,D,20210816,000000,55.223,55.3669,54.4292,55.0136,3369504.2763947,0
+USB.US,D,20210817,000000,54.5536,54.9647,53.6268,54.2384,3636055.8566733,0
+USB.US,D,20210818,000000,53.9135,54.5066,53.5122,53.5601,4873237.4046655,0
+USB.US,D,20210819,000000,53.0336,53.5024,52.3857,52.8819,5827668.5792509,0
+USB.US,D,20210820,000000,52.7488,53.2969,52.556,53.2069,3820647.91943,0
+USB.US,D,20210823,000000,53.474,53.9674,53.4457,53.6747,3845744.0943271,0
+USB.US,D,20210824,000000,53.8185,54.3823,53.6463,54.2864,3359636.2340058,0
+USB.US,D,20210825,000000,54.5448,55.5763,54.3529,55.0791,4168680.8391564,0
+USB.US,D,20210826,000000,55.2984,55.3943,54.6015,54.6964,3495966.0289806,0
+USB.US,D,20210827,000000,54.8795,55.7769,54.7161,55.7104,4638480.5793111,0
+USB.US,D,20210830,000000,55.6331,55.8347,54.4254,54.5448,5073971.0426615,0
+USB.US,D,20210831,000000,54.6778,55.2622,54.3725,54.8403,7188322.2451188,0
+USB.US,D,20210901,000000,55.0498,55.0498,53.612,53.6747,6837326.2561309,0
+USB.US,D,20210902,000000,53.751,54.2384,53.5357,53.9331,5554481.7673225,0
+USB.US,D,20210903,000000,53.98,54.0377,53.3311,53.6561,4104165.6256009,0
+USB.US,D,20210907,000000,53.7804,54.4156,53.2548,53.3497,5106935.6990699,0
+USB.US,D,20210908,000000,53.158,53.3977,52.6617,52.8819,3664519.7130483,0
+USB.US,D,20210909,000000,52.8535,53.9516,52.7391,53.3409,5033851.0848604,0
+USB.US,D,20210910,000000,53.6893,53.8558,52.9533,52.9876,4035614.5073615,0
+USB.US,D,20210913,000000,53.4555,54.0476,53.3497,54.0289,5701686.026487,0
+USB.US,D,20210914,000000,54.2286,54.4292,52.9915,53.4261,5684725.0093348,0
+USB.US,D,20210915,000000,53.7314,55.3943,53.6463,55.2328,7528767.6640396,0
+USB.US,D,20210916,000000,55.4227,55.7486,54.2962,54.5624,6337654.6908279,0
+USB.US,D,20210917,000000,54.3432,54.9451,54.3334,54.4772,10479867.147495,0
+USB.US,D,20210920,000000,52.9779,53.3018,52.1597,53.2069,9360990.737635,0
+USB.US,D,20210921,000000,53.6268,54.904,53.3977,54.5624,10812667.847721,0
+USB.US,D,20210922,000000,55.3081,56.3025,55.1643,55.3473,9120858.4959411,0
+USB.US,D,20210923,000000,55.9874,56.9808,55.8915,56.6568,8598807.5837294,0
+USB.US,D,20210924,000000,56.7615,57.6404,56.6373,57.1344,4992526.4861423,0
+USB.US,D,20210927,000000,57.7931,58.6055,57.7559,58.3863,5638873.0451348,0
+USB.US,D,20210928,000000,58.5869,58.9166,57.6316,57.7364,7558915.3611536,0
+USB.US,D,20210929,000000,57.7745,58.4048,57.4183,58.0251,5124741.7018356,0
+USB.US,D,20210930,000000,58.3715,58.4048,57.1775,57.2352,5870636.148787,0
+USB.US,D,20211001,000000,57.5337,58.8531,57.3898,58.5066,6578017.8475747,0
+USB.US,D,20211004,000000,58.3138,59.3248,58.121,58.2844,5509708.7690329,0
+USB.US,D,20211005,000000,58.67,59.3924,58.2463,59.0165,5571999.6371463,0
+USB.US,D,20211006,000000,58.6798,59.2191,57.9478,59.1711,5231307.9769523,0
+USB.US,D,20211007,000000,59.7104,60.2106,59.3199,59.5851,5301524.5444663,0
+USB.US,D,20211008,000000,59.6331,60.2928,59.363,60.0177,4730133.4203101,0
+USB.US,D,20211011,000000,60.4513,60.6637,59.5362,59.5557,3856506.1662347,0
+USB.US,D,20211012,000000,59.4021,59.8298,58.9128,59.3728,4266517.2991799,0
+USB.US,D,20211013,000000,59.1995,59.3532,57.9576,59.1809,5194528.1134327,0
+USB.US,D,20211014,000000,57.7745,58.0926,56.4268,57.8518,8818053.2523738,0
+USB.US,D,20211015,000000,58.0055,58.4097,56.8349,57.9957,9510892.4115755,0
+USB.US,D,20211018,000000,57.611,58.6798,57.611,58.3334,5412970.6881323,0
+USB.US,D,20211019,000000,58.6123,59.0939,58.3999,59.0743,3641929.8860473,0
+USB.US,D,20211020,000000,58.906,60.2683,58.5252,60.2585,4991686.6092689,0
+USB.US,D,20211021,000000,60.2487,60.4611,59.4882,59.8739,4880113.7688483,0
+USB.US,D,20211022,000000,59.96,60.4807,59.594,60.4131,5453475.8449373,0
+USB.US,D,20211025,000000,60.5188,60.6724,60.0569,60.2008,3160871.5044468,0
+USB.US,D,20211026,000000,60.2683,60.4033,59.7681,60.1244,3972971.1361808,0
+USB.US,D,20211027,000000,59.7867,59.8357,57.938,58.0437,7534528.2793833,0
+USB.US,D,20211028,000000,58.3432,58.7082,58.0055,58.67,4132350.5447661,0
+USB.US,D,20211029,000000,58.766,58.9304,57.9624,58.1307,4162985.6156862,0
+USB.US,D,20211101,000000,58.67,58.8149,58.073,58.5252,2905216.8668145,0
+USB.US,D,20211102,000000,58.5741,58.8403,58.0535,58.6025,3726588.861841,0
+USB.US,D,20211103,000000,58.3334,59.9463,58.2561,59.5362,4348765.9713917,0
+USB.US,D,20211104,000000,59.1897,59.2475,57.5435,58.0437,4424415.1731344,0
+USB.US,D,20211105,000000,58.6602,58.9587,58.1885,58.439,4057976.4845539,0
+USB.US,D,20211108,000000,58.6602,58.8579,58.0251,58.439,3701153.4666009,0
+USB.US,D,20211109,000000,57.8802,58.1983,57.38,57.842,4198591.4907295,0
+USB.US,D,20211110,000000,58.0339,58.6309,57.9095,58.2463,3718016.3959431,0
+USB.US,D,20211111,000000,58.2463,58.8384,58.1787,58.5252,3005146.8885334,0
+USB.US,D,20211112,000000,58.4684,58.5546,57.7364,58.2561,3828033.1141274,0
+USB.US,D,20211115,000000,58.5066,58.5644,58.1122,58.2179,3313027.154522,0
+USB.US,D,20211116,000000,58.3432,58.718,57.6591,58.2747,4061165.3601281,0
+USB.US,D,20211117,000000,58.1405,58.2228,57.1002,57.1198,4338201.0968523,0
+USB.US,D,20211118,000000,57.1912,57.1991,56.2154,56.4738,4099121.2556201,0
+USB.US,D,20211119,000000,56.0412,56.0666,55.0537,55.454,4467989.6609952,0
+USB.US,D,20211122,000000,56.2918,57.5719,56.1469,56.7928,5747512.4469865,0
+USB.US,D,20211123,000000,57.2744,58.0251,57.1325,57.842,4867451.2456214,0
+USB.US,D,20211124,000000,57.7266,58.352,57.3077,57.6208,2973098.7401,0
+USB.US,D,20211126,000000,55.6947,55.7094,54.4518,55.3678,4833542.4940413,0
+USB.US,D,20211129,000000,55.27,56.0315,54.6926,55.27,5156556.8917202,0
+USB.US,D,20211130,000000,54.6358,54.6652,53.2157,53.2871,10417482.278563,0
+USB.US,D,20211201,000000,54.4811,54.9529,52.786,52.8154,6535635.7396548,0
+USB.US,D,20211202,000000,53.5181,54.9627,53.0082,54.5007,5619292.2660562,0
+USB.US,D,20211203,000000,54.5203,54.7121,53.1716,53.5279,6528081.9565339,0
+USB.US,D,20211206,000000,54.6358,55.4148,54.2795,54.7708,6673036.3265557,0
+USB.US,D,20211207,000000,55.1466,55.8298,54.8863,55.5499,9088790.9342952,0
+USB.US,D,20211208,000000,55.5401,55.7809,54.8667,54.9236,4352374.7854026,0
+USB.US,D,20211209,000000,54.7219,55.5352,54.3177,55.0879,5833390.3681697,0
+USB.US,D,20211210,000000,55.7338,55.8103,55.0508,55.6272,4190273.4400888,0
+USB.US,D,20211213,000000,55.503,55.6086,54.5496,54.7121,4946586.6516125,0
+USB.US,D,20211214,000000,54.8178,55.7338,54.7023,55.1839,4762216.3081764,0
+USB.US,D,20211215,000000,55.3385,55.5108,54.3265,54.6358,6664824.5377092,0
+USB.US,D,20211216,000000,55.3874,56.0119,54.9284,55.2993,8297030.2186715,0
+USB.US,D,20211217,000000,54.9529,55.0586,53.4417,53.6629,15503708.166992,0
+USB.US,D,20211220,000000,52.9112,53.0561,51.8426,52.8349,6912405.3224778,0
+USB.US,D,20211221,000000,53.4417,54.1249,53.4417,53.7686,4798091.9246972,0
+USB.US,D,20211222,000000,53.6629,54.0192,53.383,53.9898,5084607.4395623,0
+USB.US,D,20211223,000000,54.4332,54.808,54.0681,54.2208,4859847.3968475,0
+USB.US,D,20211227,000000,54.2404,54.6652,53.8744,54.6358,3854580.1712146,0
+USB.US,D,20211228,000000,54.3363,54.9725,54.1445,54.6456,3249542.8847199,0
+USB.US,D,20211229,000000,54.7317,54.8863,54.4332,54.5007,4433641.557766,0
+USB.US,D,20211230,000000,54.5496,54.9959,54.4714,54.5105,4477434.6997032,0
+USB.US,D,20211231,000000,54.4136,54.7337,54.2873,54.5301,3381261.5308749,0
+USB.US,D,20220103,000000,54.442,55.7241,54.442,55.5978,5594354.4621024,0
+USB.US,D,20220104,000000,56.4131,57.3546,56.2194,57.0542,7779915.3711504,0
+USB.US,D,20220105,000000,57.4613,57.5583,56.6901,56.7527,6723607.7448657,0
+USB.US,D,20220106,000000,57.7911,58.3158,57.2186,58.2962,5957285.4897261,0
+USB.US,D,20220107,000000,58.1465,59.3786,57.937,59.2191,7251911.7549672,0
+USB.US,D,20220110,000000,60.19,60.19,58.9861,59.5685,7865166.9607965,0
+USB.US,D,20220111,000000,59.8592,60.3691,59.2093,60.3064,6506821.4237085,0
+USB.US,D,20220112,000000,60.5198,60.7586,60.1704,60.6656,5819530.3562619,0
+USB.US,D,20220113,000000,60.9367,61.7138,60.7723,61.3449,6811683.4460425,0
+USB.US,D,20220114,000000,60.4611,61.4319,60.0245,61.4026,7454363.9731348,0
+USB.US,D,20220118,000000,61.4515,61.6943,60.1509,60.3739,7854819.7185856,0
+USB.US,D,20220119,000000,56.5198,57.7911,55.6174,55.6947,14178599.071285,0
+USB.US,D,20220120,000000,54.9274,56.6265,53.8792,55.2768,13882314.62359,0
+USB.US,D,20220121,000000,54.9959,55.1124,53.4623,53.4907,13755697.565305,0
+USB.US,D,20220124,000000,52.7341,55.4031,52.1126,55.1506,15751463.670671,0
+USB.US,D,20220125,000000,54.8501,56.1117,53.9664,55.7338,8720828.819415,0
+USB.US,D,20220126,000000,56.3064,56.8114,55.0254,55.8788,7732873.0705056,0
+USB.US,D,20220127,000000,56.5971,57.0248,55.3111,55.7623,7344519.930366,0
+USB.US,D,20220128,000000,55.6751,56.4229,54.8501,56.3837,7049655.7124197,0
+USB.US,D,20220131,000000,55.8308,56.5922,55.0635,56.4905,9761156.3066479,0
+USB.US,D,20220201,000000,56.4424,57.5876,56.0441,57.5396,6532589.9088035,0
+USB.US,D,20220202,000000,57.2382,58.1992,57.0248,58.0251,7933956.1463248,0
+USB.US,D,20220203,000000,58.1797,58.3304,57.2578,57.4231,4953977.976798,0
+USB.US,D,20220204,000000,57.5298,58.4763,57.2578,57.9566,5466945.549101,0
+USB.US,D,20220207,000000,57.9664,58.1992,57.3792,57.8401,6029161.3760265,0
+USB.US,D,20220208,000000,58.442,58.7337,57.2774,57.8401,11388644.576996,0
+USB.US,D,20220209,000000,57.9468,58.2286,57.6943,58.0055,6106903.1177167,0
+USB.US,D,20220210,000000,57.9272,58.4811,57.2822,57.4809,7162103.1691464,0
+USB.US,D,20220211,000000,57.1315,58.1699,56.4953,56.8399,7550854.7910142,0
+USB.US,D,20220214,000000,56.7918,57.1412,55.5881,56.1802,7498586.249241,0
+USB.US,D,20220215,000000,56.7429,57.2382,56.4807,56.8986,4441847.2161243,0
+USB.US,D,20220216,000000,56.3456,57.3644,56.3456,56.8888,4114225.7566178,0
+USB.US,D,20220217,000000,56.3642,56.5198,55.3405,55.4618,4863812.8009178,0
+USB.US,D,20220218,000000,55.2768,56.0637,55.2387,55.4325,6453358.4584984,0
+USB.US,D,20220222,000000,55.6272,56.5296,55.1799,56.1117,7682650.0682707,0
+USB.US,D,20220223,000000,56.5688,56.6069,54.7914,54.9959,8818690.823139,0
+USB.US,D,20220224,000000,53.1412,53.8596,52.1998,53.7138,12072119.415584,0
+USB.US,D,20220225,000000,54.1513,55.7721,54.1513,55.6654,10310744.34978,0
+USB.US,D,20220228,000000,53.9281,55.0292,53.8117,54.8893,9787378.4478643,0
+USB.US,D,20220301,000000,54.1513,54.5007,51.9864,52.2869,13563739.721063,0
+USB.US,D,20220302,000000,52.9769,54.8648,52.9769,54.5878,9335885.3670058,0
+USB.US,D,20220303,000000,54.8355,55.268,54.307,54.6662,8532190.6344942,0
+USB.US,D,20220304,000000,53.3165,53.6707,52.7341,53.6365,8005807.5106727,0
+USB.US,D,20220307,000000,53.2578,53.3546,51.5401,51.5489,10714696.516958,0
+USB.US,D,20220308,000000,52.2291,53.1266,51.3159,51.6947,10146529.00781,0
+USB.US,D,20220309,000000,53.4134,53.9086,52.6079,52.9182,8052929.5076631,0
+USB.US,D,20220310,000000,52.2291,52.6754,50.9088,51.4423,10993407.920438,0
+USB.US,D,20220311,000000,51.7829,52.6275,51.0733,51.1124,7658237.4427999,0
+USB.US,D,20220314,000000,51.7917,53.0542,51.637,52.3749,9451177.3702236,0
+USB.US,D,20220315,000000,52.9279,53.0737,51.8993,52.8114,7835151.0691773,0
+USB.US,D,20220316,000000,53.705,54.6945,53.5641,54.6367,9367305.1404062,0
+USB.US,D,20220317,000000,53.889,55.0155,53.3987,54.9959,7164937.4981573,0
+USB.US,D,20220318,000000,54.947,55.0733,54.0153,54.8795,19031455.668172,0
+USB.US,D,20220321,000000,54.5301,55.2484,54.0251,54.5203,8684793.8102028,0
+USB.US,D,20220322,000000,55.5196,56.093,55.1027,55.3551,4896977.7199385,0
+USB.US,D,20220323,000000,54.9176,55.2582,54.1709,54.2188,6650634.5011906,0
+USB.US,D,20220324,000000,54.1895,54.6074,54.0055,54.4136,6654195.2930445,0
+USB.US,D,20220325,000000,54.6465,55.5176,54.4616,55.4521,4202414.8718249,0
+USB.US,D,20220328,000000,55.0439,55.2866,54.2286,55.0537,7089540.6681758,0
+USB.US,D,20220329,000000,56.0148,56.2291,54.8746,55.2093,6368728.0916492,0
+USB.US,D,20220330,000000,55.4834,55.5421,53.6923,54.0055,8080466.6385829,0
+USB.US,D,20220331,000000,53.8489,54.1719,52.0089,52.0187,9718131.5192225,0
+USB.US,D,20220401,000000,52.4983,52.6353,51.3483,51.774,7678016.4409946,0
+USB.US,D,20220404,000000,51.4217,52.0383,50.8149,51.5391,5739630.6827509,0
+USB.US,D,20220405,000000,51.1378,52.5521,51.0791,51.8719,7530280.8728591,0
+USB.US,D,20220406,000000,51.5391,52.1361,51.4315,51.8426,8479813.7874307,0
+USB.US,D,20220407,000000,52.0578,52.1851,50.8883,51.4608,8844331.5897314,0
+USB.US,D,20220408,000000,51.0987,51.4804,50.0466,51.1378,10191744.422993,0
+USB.US,D,20220411,000000,50.8345,51.7642,50.5947,50.6191,8706078.8649808,0
+USB.US,D,20220412,000000,50.1983,51.0498,49.4545,49.7382,7548488.4225972,0
+USB.US,D,20220413,000000,49.151,49.748,48.7204,49.5328,11022736.175639,0
+USB.US,D,20220414,000000,50.8247,52.2144,50.3353,51.5881,11059485.386718,0
+USB.US,D,20220418,000000,51.4902,52.6059,51.2553,51.6174,8652141.8086889,0
+USB.US,D,20220419,000000,51.96,52.1948,51.3042,51.7544,7874684.5436141,0
+USB.US,D,20220420,000000,52.3123,52.5864,51.7789,51.9209,8152368.0685838,0
+USB.US,D,20220421,000000,52.4591,52.7331,51.265,51.5196,6891779.2951735,0
+USB.US,D,20220422,000000,51.4608,51.4804,49.6795,49.748,6437947.4330944,0
+USB.US,D,20220425,000000,49.4153,49.8851,48.4073,49.7578,8583430.2760102,0
+USB.US,D,20220426,000000,49.0043,49.978,48.8673,48.9651,6629247.2716104,0
+USB.US,D,20220427,000000,48.7303,49.0434,48.2703,48.5834,7965051.0038545,0
+USB.US,D,20220428,000000,49.063,49.1902,48.3486,48.9749,8398111.7504103,0
+USB.US,D,20220429,000000,49.063,49.2195,47.3894,47.5264,8995082.3362775,0
+USB.US,D,20220502,000000,48.0157,48.2017,46.8266,47.8102,8316901.1741881,0
+USB.US,D,20220503,000000,48.3583,48.7792,47.9192,48.417,5970122.7318647,0
+USB.US,D,20220504,000000,48.2213,49.5328,47.8102,49.4545,8268568.4057926,0
+USB.US,D,20220505,000000,48.8281,48.877,47.502,48.1919,7010212.1518086,0
+USB.US,D,20220506,000000,48.0353,48.4366,47.1447,48.2409,7948428.1852972,0
+USB.US,D,20220509,000000,47.6438,49.0727,47.5802,48.3877,9720387.5388534,0
+USB.US,D,20220510,000000,48.7596,49.8362,47.409,48.3094,9816802.7473793,0
+USB.US,D,20220511,000000,48.3583,49.0777,47.36,47.4285,7879095.4298217,0
+USB.US,D,20220512,000000,47.2132,47.8494,46.6651,47.5557,7912093.8039148,0
+USB.US,D,20220513,000000,47.9081,48.006,47.0762,47.5655,5710663.1046014,0
+USB.US,D,20220516,000000,47.5068,47.7515,46.6945,47.2426,6086096.2410127,0
+USB.US,D,20220517,000000,48.1332,48.6581,47.8738,48.5932,5711414.089397,0
+USB.US,D,20220518,000000,48.3485,48.4268,47.8298,48.0549,6622822.520053,0
+USB.US,D,20220519,000000,47.4383,48.6177,47.3796,48.1919,7232445.4116669,0
+USB.US,D,20220520,000000,48.4073,48.8183,47.0224,48.1625,8647878.0541963,0
+USB.US,D,20220523,000000,49.2783,50.1591,48.789,49.6697,6613057.6742143,0
+USB.US,D,20220524,000000,49.5328,50.1298,48.6862,49.9536,7152586.6080768,0
+USB.US,D,20220525,000000,49.7578,50.4234,49.386,50.1004,7535114.7627475,0
+USB.US,D,20220526,000000,50.5702,51.2805,50.4626,51.0302,5925175.0146635,0
+USB.US,D,20220527,000000,51.2455,51.4217,50.8589,51.3826,5768690.2182223,0
+USB.US,D,20220531,000000,50.8247,52.2291,50.531,51.9404,10831263.661707,0
+USB.US,D,20220601,000000,52.0774,52.0774,50.4234,50.6485,8473612.79869,0
+USB.US,D,20220602,000000,50.6191,51.1645,50.0613,51.0693,8053926.7337318,0
+USB.US,D,20220603,000000,50.9715,51.177,50.6876,50.8345,9012342.7255999,0
+USB.US,D,20220606,000000,51.3141,52.0872,50.9617,51.1378,5118250.5366568,0
+USB.US,D,20220607,000000,50.8149,51.5489,50.6485,51.4413,5190505.4914731,0
+USB.US,D,20220608,000000,51.0008,51.3336,50.4626,50.7365,4504988.1785914,0
+USB.US,D,20220609,000000,50.4821,50.5506,49.2588,49.2588,5423120.732975,0
+USB.US,D,20220610,000000,48.3485,48.417,47.3551,47.6829,8634999.942137,0
+USB.US,D,20220613,000000,46.9392,47.1349,45.8332,46.0583,10908991.098925,0
+USB.US,D,20220614,000000,46.2541,46.8559,44.7175,44.7469,13987517.886846,0
+USB.US,D,20220615,000000,45.3537,46.0705,44.7273,45.3732,11808460.403953,0
+USB.US,D,20220616,000000,44.6882,44.7273,43.8396,44.4434,8572848.0317544,0
+USB.US,D,20220617,000000,44.4532,45.2019,44.3162,44.4434,19452741.790532,0
+USB.US,D,20220621,000000,45.4809,45.7256,45.0013,45.3439,7890275.3966699,0
+USB.US,D,20220622,000000,44.923,45.6865,44.7273,45.5102,6004916.3172311,0
+USB.US,D,20220623,000000,45.2949,45.5689,43.9492,44.7469,6466547.1819563,0
+USB.US,D,20220624,000000,44.9915,46.7043,44.9034,46.5085,7075592.7859381,0
+USB.US,D,20220627,000000,46.675,46.7629,45.9556,46.2443,7232415.7809744,0
+USB.US,D,20220628,000000,46.7043,47.174,45.7011,45.8919,6540803.741146,0
+USB.US,D,20220629,000000,45.971,46.2824,45.3582,45.5855,5033590.2870445,0
+USB.US,D,20220630,000000,44.7454,45.8825,44.3006,45.4867,6306262.7852828,0
+USB.US,D,20220701,000000,45.3285,46.1983,44.8541,46.0501,5461468.8019269,0
+USB.US,D,20220705,000000,45.121,45.9414,44.6851,45.9216,4941710.5288655,0
+USB.US,D,20220706,000000,45.6646,46.3268,45.3483,45.9611,5768603.0593643,0
+USB.US,D,20220707,000000,46.3466,46.6926,46.1193,46.2181,3723042.8713676,0
+USB.US,D,20220708,000000,46.4158,46.5542,45.803,45.9908,3588383.3554962,0
+USB.US,D,20220711,000000,45.546,45.9611,45.4274,45.8129,4695741.0862766,0
+USB.US,D,20220712,000000,45.3384,46.2873,45.2297,45.6646,4185602.2895217,0
+USB.US,D,20220713,000000,45.2396,45.2989,44.1177,44.7948,5524518.459472,0
+USB.US,D,20220714,000000,43.7174,43.9448,43.2381,43.7372,7383852.5468412,0
+USB.US,D,20220715,000000,44.9727,46.4652,44.4093,46.0303,8709125.6122489,0
+USB.US,D,20220718,000000,46.4751,47.0385,45.971,46.139,7522134.0363324,0
+USB.US,D,20220719,000000,46.7617,47.1571,46.4109,46.91,5750634.8326919,0
+USB.US,D,20220720,000000,46.5443,46.7617,45.971,46.5048,6202636.9059514,0
+USB.US,D,20220721,000000,46.4257,47.1126,46.2082,47.0583,6696996.8477974,0
+USB.US,D,20220722,000000,46.9199,47.3844,46.7568,47.1571,5067865.4888018,0
+USB.US,D,20220725,000000,47.6908,47.938,47.1077,47.4932,4101781.928509,0
+USB.US,D,20220726,000000,47.1373,47.7699,46.6728,46.8705,5053622.4316455,0
+USB.US,D,20220727,000000,47.1571,47.8292,46.7024,47.6513,5520939.9900046,0
+USB.US,D,20220728,000000,47.5624,47.8589,45.289,45.5855,13423442.971607,0
+USB.US,D,20220729,000000,45.714,47.0385,45.5658,46.653,7795441.2859549,0
+USB.US,D,20220801,000000,46.3071,47.1373,45.9512,46.9594,7408846.1882667,0
+USB.US,D,20220802,000000,46.8112,46.8853,46.0995,46.3861,6609453.3407175,0
+USB.US,D,20220803,000000,46.8408,47.2757,46.4652,47.1077,5757792.7833511,0
+USB.US,D,20220804,000000,47.0484,47.3844,46.5097,46.5245,6607907.42572,0
+USB.US,D,20220805,000000,46.4455,47.3011,46.317,46.8408,4108760.8039361,0
+USB.US,D,20220808,000000,47.3054,47.3449,46.1736,46.4059,5378521.559136,0
+USB.US,D,20220809,000000,46.7123,46.7815,46.317,46.6332,3993992.8029638,0
+USB.US,D,20220810,000000,47.167,47.4635,46.8804,47.3153,6169584.8790842,0
+USB.US,D,20220811,000000,47.8193,48.2345,47.5426,47.8786,6244016.4369707,0
+USB.US,D,20220812,000000,47.9973,48.3432,47.76,48.2048,6507707.2454602,0
+USB.US,D,20220815,000000,47.7502,48.6447,47.6118,48.5112,5005812.3798644,0
+USB.US,D,20220816,000000,48.1851,49.1043,48.1208,48.7287,4846281.641229,0
+USB.US,D,20220817,000000,48.1356,48.8028,48.0566,48.4618,5618327.5762244,0
+USB.US,D,20220818,000000,48.2345,48.4717,47.9478,48.442,5463811.9558106,0
+USB.US,D,20220819,000000,48.0121,48.1653,47.7107,48.0467,7281538.8741537,0
+USB.US,D,20220822,000000,47.3153,47.3202,46.8013,47.0484,5884868.4125594,0
+USB.US,D,20220823,000000,47.078,47.3251,46.7321,46.8606,4463259.9543858,0
+USB.US,D,20220824,000000,46.5542,46.7914,46.2626,46.6431,4675026.0276551,0
+USB.US,D,20220825,000000,46.7716,47.3943,46.396,47.2065,5358841.4946522,0
+USB.US,D,20220826,000000,47.3647,47.5031,45.9315,45.9512,5129675.7838652,0
+USB.US,D,20220829,000000,45.7239,45.8771,45.289,45.5658,3692875.270978,0
+USB.US,D,20220830,000000,45.8129,45.8425,45.1012,45.378,5165334.0129795,0
+USB.US,D,20220831,000000,45.5756,45.6053,45.0123,45.0814,6312924.9909494,0
+USB.US,D,20220901,000000,45.0221,45.3681,44.4884,45.3384,4978353.1658938,0
+USB.US,D,20220902,000000,45.8524,46.2132,44.8343,45.0221,6050513.002196,0
+USB.US,D,20220906,000000,45.3088,45.3088,44.2808,44.7948,5393971.6035906,0
+USB.US,D,20220907,000000,44.5477,45.5312,44.4489,45.378,6507279.2860074,0
+USB.US,D,20220908,000000,45.1605,46.5245,44.9035,46.5048,7360847.9557332,0
+USB.US,D,20220909,000000,46.6728,47.1966,46.6332,47.0286,6809441.9293756,0
+USB.US,D,20220912,000000,47.2856,47.4932,46.8507,47.0088,7336091.0578349,0
+USB.US,D,20220913,000000,46.1983,46.2181,44.4983,44.6564,8204553.3235543,0
+USB.US,D,20220914,000000,44.864,44.9579,43.925,44.5774,6742531.5312347,0
+USB.US,D,20220915,000000,44.7454,45.5707,44.6268,45.3384,12758623.643349,0
+USB.US,D,20220916,000000,45.0913,45.546,44.6515,45.3384,20895609.959578,0
+USB.US,D,20220919,000000,44.7849,45.8623,44.6268,45.6152,9412736.4803199,0
+USB.US,D,20220920,000000,45.2001,45.289,44.0733,44.4686,9035024.3235204,0
+USB.US,D,20220921,000000,44.5378,44.9035,43.411,43.4209,7134273.2713263,0
+USB.US,D,20220922,000000,43.5593,43.6977,42.5017,42.5313,7004919.2386007,0
+USB.US,D,20220923,000000,42.1261,42.388,41.0685,41.6319,8281487.8877915,0
+USB.US,D,20220926,000000,41.2365,41.6714,40.2778,40.5842,16726893.351541,0
+USB.US,D,20220927,000000,41.029,41.0685,40.1789,40.4853,9668453.8882235,0
+USB.US,D,20220928,000000,40.4458,41.2459,40.3371,40.94,11410373.303394,0
+USB.US,D,20220929,000000,40.52,41.0902,40.31,40.73,7889007,0
+USB.US,D,20220930,000000,40.78,41.21,40.27,40.32,9457904,0
+USB.US,D,20221003,000000,40.84,41.75,40.365,41.57,8790266,0
+USB.US,D,20221004,000000,42.19,42.78,42,42.63,14653412,0
+USB.US,D,20221005,000000,42.01,42.395,41.84,42.2,6552599,0
+USB.US,D,20221006,000000,41.76,42.06,41.06,41.08,8528772,0
+USB.US,D,20221007,000000,40.82,40.93,39.97,40.2,8696662,0
+USB.US,D,20221010,000000,40.4,40.59,39.665,39.83,6396150,0
+USB.US,D,20221011,000000,39.54,39.55,38.635,38.79,8990565,0
+USB.US,D,20221012,000000,38.76,39.48,38.59,39.11,10853695,0
+USB.US,D,20221013,000000,38.59,41.51,38.39,41.37,15853334,0
+USB.US,D,20221014,000000,42.15,43.29,41.67,42.76,19272693,0
+USB.US,D,20221017,000000,43.88,44.15,42.27,42.64,21456457,0
+USB.US,D,20221018,000000,43.42,43.655,42.32,42.8,16113052,0
+USB.US,D,20221019,000000,42.36,42.66,41.105,41.26,10203561,0
+USB.US,D,20221020,000000,41.41,41.66,39.91,40.01,10508029,0
+USB.US,D,20221021,000000,39.86,40.7,39.57,40.51,12851566,0
+USB.US,D,20221024,000000,40.69,41.52,40.45,41.13,9553812,0
+USB.US,D,20221025,000000,40.66,42.09,40.56,42.01,13055440,0
+USB.US,D,20221026,000000,42.07,42.615,41.95,42.39,10211899,0
+USB.US,D,20221027,000000,42.7,42.965,42.02,42.08,7810277,0
+USB.US,D,20221028,000000,42.16,42.925,41.98,42.86,7775713,0
+USB.US,D,20221031,000000,42.52,42.96,42.42,42.45,11723819,0
+USB.US,D,20221101,000000,42.8,43.155,42.305,42.88,8043592,0
+USB.US,D,20221102,000000,42.58,43.15,41.73,41.75,9265894,0
+USB.US,D,20221103,000000,41.18,41.8,40.565,41.5,12857029,0
+USB.US,D,20221104,000000,41.98,42.885,41.98,42.83,13759471,0
+USB.US,D,20221107,000000,43.2,43.6,42.755,43.53,12207083,0
+USB.US,D,20221108,000000,43.75,44.36,43.47,44.17,12794721,0
+USB.US,D,20221109,000000,43.79,43.88,43.16,43.24,9423016,0
+USB.US,D,20221110,000000,44,45.02,43.91,44.87,14064607,0
+USB.US,D,20221111,000000,44.44,45.05,44.44,44.92,10692764,0
+USB.US,D,20221114,000000,44.96,45.06,43.805,43.85,8209755,0
+USB.US,D,20221115,000000,44.49,44.53,43.315,43.77,11171854,0
+USB.US,D,20221116,000000,43.76,43.81,42.82,42.93,9896173,0
+USB.US,D,20221117,000000,42.44,42.83,42.33,42.77,6376650,0
+USB.US,D,20221118,000000,43.34,43.485,42.89,43.38,6159676,0
+USB.US,D,20221121,000000,43.37,43.835,43.26,43.39,9331908,0
+USB.US,D,20221122,000000,43.535,43.95,43.45,43.91,6998973,0
+USB.US,D,20221123,000000,43.93,44.16,43.82,44.11,6225717,0
+USB.US,D,20221125,000000,44.25,44.392,44.0575,44.26,2564603,0
+USB.US,D,20221128,000000,43.99,44.29,43.635,43.74,6790652,0
+USB.US,D,20221129,000000,43.8,44.62,43.7,44.59,7854319,0
+USB.US,D,20221130,000000,44.44,45.52,43.715,45.39,11688773,0
+USB.US,D,20221201,000000,45.39,45.54,44.85,45.35,8492769,0
+USB.US,D,20221202,000000,45.16,45.73,45.08,45.64,10786767,0
+USB.US,D,20221205,000000,45.64,45.69,43.62,43.91,13725484,0
+USB.US,D,20221206,000000,43.96,44.055,42.23,42.94,9642383,0
+USB.US,D,20221207,000000,42.76,43.9,42.47,43.56,10132850,0
+USB.US,D,20221208,000000,43.62,43.665,43.025,43.56,6988985,0
+USB.US,D,20221209,000000,43.36,43.8,43.03,43.11,9097582,0
+USB.US,D,20221212,000000,43.2,43.61,42.61,43.46,10695775,0
+USB.US,D,20221213,000000,44.52,44.94,43.91,44.25,15543044,0
+USB.US,D,20221214,000000,44.08,44.26,42.9849,43.29,11240416,0
+USB.US,D,20221215,000000,42.65,43.035,42.41,42.84,10230229,0
+USB.US,D,20221216,000000,42.5,42.8,41.83,42.15,19310897,0
+USB.US,D,20221219,000000,42.1,42.655,41.6,41.95,11789117,0
+USB.US,D,20221220,000000,42.11,42.28,41.805,41.93,14208973,0
+USB.US,D,20221221,000000,42.2,43,42.16,42.71,9456349,0
+USB.US,D,20221222,000000,42.48,42.85,42.2529,42.85,12427740,0
+USB.US,D,20221223,000000,42.83,43.285,42.73,43.2,6931069,0
+USB.US,D,20221227,000000,43.35,43.75,43.12,43.65,7504195,0
+USB.US,D,20221228,000000,43.72,43.82,43.075,43.35,6379583,0
+USB.US,D,20221229,000000,42.97,43.625,42.83,43.57,5956358,0
+USB.US,D,20221230,000000,43.4,43.795,43.28,43.61,5737910,0
+USB.US,D,20230103,000000,44.2,45.03,44.08,44.64,12795966,0
+USB.US,D,20230104,000000,45.11,46.395,45.11,46.03,16338377,0
+USB.US,D,20230105,000000,45.86,46,45.06,45.67,8363985,0
+USB.US,D,20230106,000000,46,46.49,45.42,46.31,8198350,0
+USB.US,D,20230109,000000,46.41,46.8,46.12,46.61,13170757,0
+USB.US,D,20230110,000000,46.75,46.9,45.955,46.66,13631850,0
+USB.US,D,20230111,000000,46.91,47.33,46.72,47.11,8704853,0
+USB.US,D,20230112,000000,47.45,48.025,47.3,47.59,8934047,0
+USB.US,D,20230113,000000,46.87,47.4,46.43,47.33,8150558,0
+USB.US,D,20230117,000000,47.58,47.74,46.805,47.44,10150070,0
+USB.US,D,20230118,000000,47.03,47.29,45.76,45.81,8376688,0
+USB.US,D,20230119,000000,45.4,45.935,44.92,45.63,9136623,0
+USB.US,D,20230120,000000,45.75,46.47,45.35,46.46,8030471,0
+USB.US,D,20230123,000000,46.68,47.69,46.535,47.67,8136073,0
+USB.US,D,20230124,000000,47.75,47.8,46.4601,46.67,12459154,0
+USB.US,D,20230125,000000,46.91,49.68,46.88,49.15,12238548,0
+USB.US,D,20230126,000000,49.68,49.95,48.325,48.7,8316089,0
+USB.US,D,20230127,000000,48.62,48.89,48.18,48.86,6568239,0
+USB.US,D,20230130,000000,48.57,49.34,48.54,48.8,5943242,0
+USB.US,D,20230131,000000,48.84,49.81,48.59,49.8,7713994,0
+USB.US,D,20230201,000000,49.24,49.925,49,49.22,7611174,0
+USB.US,D,20230202,000000,49.47,49.65,48.94,49.15,6819848,0
+USB.US,D,20230203,000000,48.82,49.615,48.71,49.3,6579419,0
+USB.US,D,20230206,000000,48.94,49.13,48.6641,48.95,4997618,0
+USB.US,D,20230207,000000,48.66,49.8,48.64,49.67,5809144,0
+USB.US,D,20230208,000000,49.13,49.665,48.95,49.07,5809971,0
+USB.US,D,20230209,000000,49.39,49.5,48.56,48.77,5870521,0
+USB.US,D,20230210,000000,48.6,48.885,48.3432,48.7,5357280,0
+USB.US,D,20230213,000000,48.67,49.1,48.62,49.09,4906155,0
+USB.US,D,20230214,000000,49.1,49.29,48.765,49.13,4889583,0
+USB.US,D,20230215,000000,48.85,49.11,48.655,49.08,4227913,0
+USB.US,D,20230216,000000,48.79,48.94,48.4,48.55,4899972,0
+USB.US,D,20230217,000000,48.42,48.665,48.2,48.6,5191889,0
+USB.US,D,20230221,000000,48.2,48.2601,47.33,47.69,5793238,0
+USB.US,D,20230222,000000,47.7,47.87,47.34,47.54,4583323,0
+USB.US,D,20230223,000000,47.865,48.105,47.31,47.72,4319281,0
+USB.US,D,20230224,000000,47.21,47.71,47.03,47.64,4141573,0
+USB.US,D,20230227,000000,47.93,48.24,47.48,47.58,4260171,0
+USB.US,D,20230228,000000,47.7,48.045,47.58,47.73,6209326,0
+USB.US,D,20230301,000000,47.185,47.45,46.9,47.31,7123618,0
+USB.US,D,20230302,000000,47.18,47.18,45.9,46.31,6437048,0
+USB.US,D,20230303,000000,46.52,47.155,46.38,47.11,4566930,0
+USB.US,D,20230306,000000,47.18,47.56,47,47.12,5604197,0
+USB.US,D,20230307,000000,46.79,46.81,45.47,45.6,6072223,0
+USB.US,D,20230308,000000,45.55,46.02,45.24,45.49,4651293,0
+USB.US,D,20230309,000000,45.11,45.2,42.165,42.3,10961841,0
+USB.US,D,20230310,000000,40.88,42.055,39.6197,40.62,23573657,0
+USB.US,D,20230313,000000,38.05,38.4,36.13,36.54,36746006,0
+USB.US,D,20230314,000000,39.12,39.68,36.895,37.51,28999384,0
+USB.US,D,20230315,000000,36.3,36.975,35.155,35.44,33125834,0
+USB.US,D,20230316,000000,35.2,36.54,32.72,36.36,51468708,0
+USB.US,D,20230317,000000,35.5,35.61,32.865,32.95,56442915,0
+USB.US,D,20230320,000000,34.53,35.38,33.81,34.45,43046508,0
+USB.US,D,20230321,000000,36,37.85,35.8,37.52,34821439,0
+USB.US,D,20230322,000000,37.5,37.53,34.77,34.79,28376867,0
+USB.US,D,20230323,000000,35.03,36.085,34.72,35.06,26061918,0
+USB.US,D,20230324,000000,34.34,34.94,34.0068,34.9,18625542,0
+USB.US,D,20230327,000000,36.67,37.1,34.8,34.87,19966732,0
+USB.US,D,20230328,000000,34.77,35.62,34.48,35.56,15681687,0
+USB.US,D,20230329,000000,36.06,36.3199,35.745,36.22,14776419,0
+USB.US,D,20230330,000000,36.18,36.52,35.16,35.45,13539917,0
+USB.US,D,20230331,000000,35.81,36.06,35.1,36.05,15541677,0
+USB.US,D,20230403,000000,36.2,36.44,35.545,35.64,12209772,0
+USB.US,D,20230404,000000,36.19,36.33,34.515,35.06,12238669,0
+USB.US,D,20230405,000000,34.83,35.2595,34.48,35.11,12734666,0
+USB.US,D,20230406,000000,35.25,36.25,35.2,35.75,12008372,0
+USB.US,D,20230410,000000,35.8,36.2388,35.48,35.61,10547655,0
+USB.US,D,20230411,000000,35.64,35.84,35.45,35.53,11927763,0
+USB.US,D,20230412,000000,35.78,36.03,34.965,35.4,11586253,0
+USB.US,D,20230413,000000,35.33,35.39,34.73,35.38,12799054,0
+USB.US,D,20230414,000000,36.2,36.2999,34.865,34.97,16186332,0
+USB.US,D,20230417,000000,34.8,35.61,33.94,35.59,22419303,0
+USB.US,D,20230418,000000,35.6,35.61,34.625,35.19,19052205,0
+USB.US,D,20230419,000000,35.51,36.12,34.695,36.01,20970180,0
+USB.US,D,20230420,000000,35.45,35.45,34.13,34.76,21609517,0
+USB.US,D,20230421,000000,34.29,34.34,32.61,33.52,28303042,0
+USB.US,D,20230424,000000,33.27,33.41,32.55,32.79,16238136,0
+USB.US,D,20230425,000000,32.4,32.9399,31.3,31.77,22540100,0
+USB.US,D,20230426,000000,31.68,32.06,31.26,31.52,17133257,0
+USB.US,D,20230427,000000,31.6,32.75,31.48,32.57,19428170,0
+USB.US,D,20230428,000000,32.2,34.518,31.9488,34.28,25219330,0
+USB.US,D,20230501,000000,34.25,34.33,32.93,32.94,19095229,0
+USB.US,D,20230502,000000,32.94,32.94,30.41,30.63,28994550,0
+USB.US,D,20230503,000000,30.79,31.12,29.655,29.8,23759834,0
+USB.US,D,20230504,000000,28.5,29.7,27.27,28.98,48099620,0
+USB.US,D,20230505,000000,30.68,31.31,29.625,30.74,28236743,0
+USB.US,D,20230508,000000,31.51,31.6,29.68,29.74,22304346,0
+USB.US,D,20230509,000000,29.4,30.25,29.01,29.91,18209201,0
+USB.US,D,20230510,000000,30.6,30.65,28.9,29.45,14492719,0
+USB.US,D,20230511,000000,28.995,29.29,28.53,28.92,16413398,0
+USB.US,D,20230512,000000,29.24,29.34,28.74,29.13,16870744,0
+USB.US,D,20230515,000000,29.16,29.785,29.07,29.65,12671595,0
+USB.US,D,20230516,000000,29.5,29.745,28.67,28.68,15002620,0
+USB.US,D,20230517,000000,29,30.5,28.93,30.45,22429742,0
+USB.US,D,20230518,000000,30.24,30.56,29.89,30.49,13204615,0
+USB.US,D,20230519,000000,30.66,30.885,29.75,30.11,15001483,0
+USB.US,D,20230522,000000,30.54,31.075,30.07,30.91,11974604,0
+USB.US,D,20230523,000000,31,32.095,31,31.14,13952219,0
+USB.US,D,20230524,000000,30.83,31.25,30.4,30.81,11120651,0
+USB.US,D,20230525,000000,30.56,30.8299,30.155,30.51,11948306,0
+USB.US,D,20230526,000000,30.58,30.79,30.2917,30.67,9266968,0
+USB.US,D,20230530,000000,30.87,31.085,30,30.66,12907336,0
+USB.US,D,20230531,000000,30.15,30.34,29.395,29.9,31032915,0
+USB.US,D,20230601,000000,30.1,30.595,29.33,30.52,12319416,0
+USB.US,D,20230602,000000,31,31.99,30.75,31.74,13743987,0
+USB.US,D,20230605,000000,31.87,31.87,31.015,31.22,10644886,0
+USB.US,D,20230606,000000,31.23,32.8,31.13,32.63,13876508,0
+USB.US,D,20230607,000000,32.74,33.4,32.42,33.26,13860474,0
+USB.US,D,20230608,000000,33.1,33.27,32.5,33.06,12064460,0
+USB.US,D,20230609,000000,33,33.36,32.69,32.86,10586891,0
+USB.US,D,20230612,000000,32.71,33.345,31.5201,32.16,15565863,0
+USB.US,D,20230613,000000,32.08,33.31,31.75,32.7,20543622,0
+USB.US,D,20230614,000000,33,33.44,31.89,32.1,17832172,0
+USB.US,D,20230615,000000,32.2,33.42,31.945,33.29,16315478,0
+USB.US,D,20230616,000000,33.49,33.61,33.004,33.45,30118156,0
+USB.US,D,20230620,000000,33.04,33.69,32.665,33.58,19540960,0
+USB.US,D,20230621,000000,33.66,33.82,33.21,33.43,13570711,0
+USB.US,D,20230622,000000,33.45,33.48,32.14,32.23,13294186,0
+USB.US,D,20230623,000000,31.99,32.51,31.83,31.88,20701397,0
+USB.US,D,20230626,000000,31.87,32.52,31.87,32.32,11248985,0
+USB.US,D,20230627,000000,32.29,32.69,31.835,32.55,9776297,0
+USB.US,D,20230628,000000,32.57,32.57,31.95,32.32,11215396,0
+USB.US,D,20230629,000000,32.18,32.76,32.035,32.76,12479690,0
+USB.US,D,20230630,000000,33.21,33.5,32.8525,33.04,15139558,0
+USB.US,D,20230703,000000,33.16,33.775,33.14,33.58,6483830,0
+USB.US,D,20230705,000000,33.33,33.74,33.02,33.53,10359595,0
+USB.US,D,20230706,000000,33,33.06,32.05,32.99,12009138,0
+USB.US,D,20230707,000000,32.86,33.8,32.84,33.54,9052879,0
+USB.US,D,20230710,000000,33.22,33.83,33.1547,33.74,11720230,0
+USB.US,D,20230711,000000,34.51,35.18,34.065,34.92,15975815,0
+USB.US,D,20230712,000000,35.65,36.22,35.075,35.11,11534395,0
+USB.US,D,20230713,000000,35.33,35.9,35.255,35.81,10710818,0
+USB.US,D,20230714,000000,36.09,36.21,35.2425,35.33,13063812,0
+USB.US,D,20230717,000000,35.24,35.45,35.005,35.26,13413977,0
+USB.US,D,20230718,000000,35.39,36.56,35.33,36.55,15115856,0
+USB.US,D,20230719,000000,36.38,39.27,35.63,38.91,32806987,0
+USB.US,D,20230720,000000,38.56,39.16,38.28,39.14,19108585,0
+USB.US,D,20230721,000000,39.2,39.225,38.37,38.42,16354828,0
+USB.US,D,20230724,000000,38.56,39.43,38.46,39.26,12796844,0
+USB.US,D,20230725,000000,39.19,39.32,37.785,37.86,14708736,0
+USB.US,D,20230726,000000,38.44,39.06,38.29,38.89,13001230,0
+USB.US,D,20230727,000000,39.09,39.42,38.74,38.82,16144804,0
+USB.US,D,20230728,000000,39.19,39.55,38.75,39.54,11512663,0
+USB.US,D,20230731,000000,39.75,39.89,39.305,39.68,12238040,0
+USB.US,D,20230801,000000,39.44,39.52,38.47,38.71,11885863,0
+USB.US,D,20230802,000000,38.01,38.51,37.64,38.43,9943770,0
+USB.US,D,20230803,000000,38.33,39.6075,38.045,39.45,14720822,0
+USB.US,D,20230804,000000,39.34,40.45,39.24,39.86,14108597,0
+USB.US,D,20230807,000000,39.93,40.25,39.86,40.12,8022496,0
+USB.US,D,20230808,000000,37.74,40.32,37.74,40.23,15354140,0
+USB.US,D,20230809,000000,39.89,40.325,39.59,39.65,10583738,0
+USB.US,D,20230810,000000,39.94,40.15,39.41,39.49,10206642,0
+USB.US,D,20230811,000000,39.19,39.91,39.14,39.46,8582964,0
+USB.US,D,20230814,000000,39.08,39.11,38.54,38.72,9536777,0
+USB.US,D,20230815,000000,38,38.265,37.535,37.64,11157213,0
+USB.US,D,20230816,000000,37.44,37.61,36.92,37.05,10647830,0
+USB.US,D,20230817,000000,37.31,37.43,36.69,36.81,9766841,0
+USB.US,D,20230818,000000,36.37,36.87,36.23,36.84,8280139,0
+USB.US,D,20230821,000000,36.9,36.94,36.41,36.76,8615834,0
+USB.US,D,20230822,000000,36.76,36.87,35.725,35.84,8279890,0
+USB.US,D,20230823,000000,35.82,36.26,35.37,36.25,8159174,0
+USB.US,D,20230824,000000,36.28,36.885,36.045,36.13,10346013,0
+USB.US,D,20230825,000000,36.41,36.51,35.21,35.51,11005863,0
+USB.US,D,20230828,000000,35.84,36.36,35.67,36.02,9638541,0
+USB.US,D,20230829,000000,36.19,36.53,35.85,36.48,7942579,0
+USB.US,D,20230830,000000,36.55,36.705,36.2,36.38,8461725,0
+USB.US,D,20230831,000000,36.51,36.66,36.305,36.53,10404538,0
+USB.US,D,20230901,000000,36.84,37.29,36.815,37.07,13758246,0
+USB.US,D,20230905,000000,37.1,37.53,36.475,36.52,14762524,0
+USB.US,D,20230906,000000,36.26,36.54,35.7,36.12,8712001,0
+USB.US,D,20230907,000000,35.89,36.2944,35.505,35.63,7296895,0
+USB.US,D,20230908,000000,35.77,36.2,35.27,36.11,8362162,0
+USB.US,D,20230911,000000,36.5,36.7,36.11,36.2,7300182,0
+USB.US,D,20230912,000000,36.39,37.22,35.95,37,10376396,0
+USB.US,D,20230913,000000,37.25,37.37,35.01,35.15,15995489,0
+USB.US,D,20230914,000000,35.6,36.075,35.43,35.72,19880517,0
+USB.US,D,20230915,000000,35.32,35.7109,34.92,35.15,46217261,0
+USB.US,D,20230918,000000,34.84,34.97,34.48,34.75,10955045,0
+USB.US,D,20230919,000000,34.56,34.99,34.18,34.59,10904451,0
+USB.US,D,20230920,000000,34.75,35.24,34.39,34.41,8391194,0
+USB.US,D,20230921,000000,34.29,34.37,33.3675,33.45,11360821,0
+USB.US,D,20230922,000000,33.45,33.63,33.2,33.38,10259817,0
+USB.US,D,20230925,000000,33.21,33.68,33.02,33.59,8737954,0
+USB.US,D,20230926,000000,33.21,33.51,32.74,33.02,13742857,0
+USB.US,D,20230927,000000,33.14,33.165,32.26,32.52,12600674,0
+USB.US,D,20230928,000000,32.1,32.79,32.04,32.47,8619534,0
+USB.US,D,20230929,000000,32.56,33.52,32.55,33.06,10981338,0
+USB.US,D,20231002,000000,32.62,33.01,31.99,32.14,9649349,0
+USB.US,D,20231003,000000,31.89,31.93,31.2002,31.34,10300635,0
+USB.US,D,20231004,000000,31.4,31.54,30.88,31.24,13407894,0
+USB.US,D,20231005,000000,31,31.92,30.63,31.87,10572015,0
+USB.US,D,20231006,000000,31.54,32.19,31.095,31.86,9414577,0
+USB.US,D,20231009,000000,31.59,32.15,31.45,32.01,7764754,0
+USB.US,D,20231010,000000,32.48,32.95,32.33,32.59,10108064,0
+USB.US,D,20231011,000000,32.59,33.095,32.305,32.51,7855078,0
+USB.US,D,20231012,000000,32.54,32.76,31.93,32.26,10285921,0
+USB.US,D,20231013,000000,32.53,32.89,31.8812,32.17,10943445,0
+USB.US,D,20231016,000000,32.58,32.77,31.95,32.62,11409668,0
+USB.US,D,20231017,000000,32.46,36.21,32.42,34.89,36729899,0
+USB.US,D,20231018,000000,34.66,35.3,33.285,33.37,24960286,0
+USB.US,D,20231019,000000,33.32,33.81,32.725,32.75,15105704,0
+USB.US,D,20231020,000000,32.62,32.83,30.79,30.93,19087816,0
+USB.US,D,20231023,000000,31.2,31.76,30.66,31.26,14932293,0
+USB.US,D,20231024,000000,31.41,31.58,30.7801,31.39,15076218,0
+USB.US,D,20231025,000000,31.08,31.57,30.67,31.29,13054513,0
+USB.US,D,20231026,000000,31.34,32.29,31.24,31.77,15956626,0
+USB.US,D,20231027,000000,31.3,31.62,30.47,30.64,10909382,0
+USB.US,D,20231030,000000,30.96,31.33,30.5899,31.31,9653031,0
+USB.US,D,20231031,000000,31.45,31.89,30.88,31.88,12582404,0
+USB.US,D,20231101,000000,31.87,32.07,31.405,31.86,14876765,0
+USB.US,D,20231102,000000,32.43,34.34,32.39,34.34,15473500,0
+USB.US,D,20231103,000000,35.31,35.86,35.16,35.49,13100717,0
+USB.US,D,20231106,000000,35.65,35.84,35.035,35.27,7622713,0
+USB.US,D,20231107,000000,35.09,35.16,34.655,34.81,8439775,0
+USB.US,D,20231108,000000,34.85,34.91,34.38,34.51,6956947,0
+USB.US,D,20231109,000000,34.74,34.88,33.805,33.91,7172804,0
+USB.US,D,20231110,000000,34.18,34.29,33.695,34.2,5939460,0
+USB.US,D,20231113,000000,34.03,34.25,33.61,34,5772899,0
+USB.US,D,20231114,000000,35.2,36.575,35.02,36.15,11843671,0
+USB.US,D,20231115,000000,36.21,37.32,36.21,37.18,12672784,0
+USB.US,D,20231116,000000,37.05,37.38,36.755,37.32,10218497,0
+USB.US,D,20231117,000000,37.66,37.79,37.36,37.64,8916107,0
+USB.US,D,20231120,000000,37.53,37.85,37.2299,37.63,6272861,0
+USB.US,D,20231121,000000,37.21,37.57,36.99,37.01,6051169,0
+USB.US,D,20231122,000000,37.27,37.38,36.72,36.83,6742562,0
+USB.US,D,20231124,000000,36.8,37.365,36.67,37.2,2796765,0
+USB.US,D,20231127,000000,36.83,37.02,36.59,36.79,5971957,0
+USB.US,D,20231128,000000,36.67,37.14,36.495,37.04,9666026,0
+USB.US,D,20231129,000000,37.35,38.105,37.26,37.79,7772316,0
+USB.US,D,20231130,000000,38,38.285,37.675,38.12,10283466,0
+USB.US,D,20231201,000000,37.9,39.505,37.84,39.38,10124297,0
+USB.US,D,20231204,000000,39.21,39.945,39.21,39.49,10125927,0
+USB.US,D,20231205,000000,39.26,39.66,39.05,39.4,9212586,0
+USB.US,D,20231206,000000,39.7,40.41,39.06,39.08,8774311,0
+USB.US,D,20231207,000000,39.32,39.9,39.11,39.73,8087069,0
+USB.US,D,20231208,000000,39.78,40.6,39.6,40.43,9485036,0
+USB.US,D,20231211,000000,40.29,40.66,40,40.53,10921046,0
+USB.US,D,20231212,000000,40.39,40.56,40.13,40.45,8818837,0
+USB.US,D,20231213,000000,40.52,42.57,40.355,42.49,15133015,0
+USB.US,D,20231214,000000,43.89,45.85,43.63,45.33,28236837,0
+USB.US,D,20231215,000000,44.72,45.48,44.43,45.01,25971702,0
+USB.US,D,20231218,000000,45.3,45.3,44.035,44.05,9678673,0
+USB.US,D,20231219,000000,44.13,44.57,43.82,44.21,8609536,0
+USB.US,D,20231220,000000,43.73,43.995,42.15,42.46,15460158,0
+USB.US,D,20231221,000000,42.88,43.45,42.735,43.31,8134208,0
+USB.US,D,20231222,000000,43.35,43.82,43.205,43.51,6899098,0
+USB.US,D,20231226,000000,43.62,44.23,43.42,44.07,5343575,0
+USB.US,D,20231227,000000,43.95,44.22,43.72,43.94,5083452,0
+USB.US,D,20231228,000000,43.43,43.745,43.27,43.63,5172015,0
+USB.US,D,20231229,000000,43.52,43.81,43.23,43.28,6441020,0
+USB.US,D,20240102,000000,43.12,44.02,42.89,43.91,9050498,0
+USB.US,D,20240103,000000,43.38,43.41,42.61,42.75,7133329,0
+USB.US,D,20240104,000000,42.94,43.6,42.805,43.21,7192781,0
+USB.US,D,20240105,000000,42.95,44.33,42.94,43.81,7616824,0
+USB.US,D,20240108,000000,43.61,44.045,43.19,43.96,6459254,0
+USB.US,D,20240109,000000,43.37,43.87,43.19,43.46,5132888,0
+USB.US,D,20240110,000000,43.31,43.44,42.895,43.4,7885978,0
+USB.US,D,20240111,000000,43.3,43.3,42.05,42.82,10017447,0
+USB.US,D,20240112,000000,42.87,43.11,41.7,42.15,9493950,0
+USB.US,D,20240116,000000,41.67,41.775,40.96,41.38,14398990,0
+USB.US,D,20240117,000000,41.35,41.74,40.155,40.82,14567041,0
+USB.US,D,20240118,000000,40.89,41,39.045,40.15,15244048,0
+USB.US,D,20240119,000000,40.29,42.05,39.98,42.01,14397723,0
+USB.US,D,20240122,000000,42.1,42.35,41.345,41.78,10374276,0
+USB.US,D,20240123,000000,41.97,42.135,41.31,41.97,7420262,0
+USB.US,D,20240124,000000,42.38,42.98,42.24,42.48,11196608,0
+USB.US,D,20240125,000000,42.98,43.06,42.21,42.81,8173610,0
+USB.US,D,20240126,000000,42.62,43.01,42.295,42.64,7242508,0
+USB.US,D,20240129,000000,42.62,42.97,42.3345,42.95,7475843,0
+USB.US,D,20240130,000000,42.87,43.4,42.6799,43.34,8055408,0
+USB.US,D,20240131,000000,42.46,42.99,41.395,41.54,13026134,0
+USB.US,D,20240201,000000,41.58,41.69,39.97,40.89,16002806,0
+USB.US,D,20240202,000000,40.5,41.11,40.07,40.84,11269408,0
+USB.US,D,20240205,000000,40.44,40.49,39.92,40.1,8880323,0
+USB.US,D,20240206,000000,40.05,40.51,39.92,40.1,8728548,0
+USB.US,D,20240207,000000,40.24,40.32,38.865,39.91,12255313,0
+USB.US,D,20240208,000000,39.7,40.425,39.385,40.37,7601841,0
+USB.US,D,20240209,000000,40.3,40.39,39.77,40.18,10684758,0
+USB.US,D,20240212,000000,40.23,41.435,40.14,41.07,10304784,0
+USB.US,D,20240213,000000,40.23,40.48,39.405,39.93,9106218,0
+USB.US,D,20240214,000000,40.46,40.7,40.085,40.5,5904873,0
+USB.US,D,20240215,000000,40.86,41.72,40.77,41.55,7064240,0
+USB.US,D,20240216,000000,41.15,41.82,40.82,41.49,7287467,0
+USB.US,D,20240220,000000,41.11,41.545,40.91,41.14,7328458,0
+USB.US,D,20240221,000000,40.96,41.06,40.325,40.82,8312209,0
+USB.US,D,20240222,000000,41.35,42.04,41.08,41.35,10999943,0
+USB.US,D,20240223,000000,41.37,41.68,41.09,41.36,6424510,0
+USB.US,D,20240226,000000,41.11,41.43,40.6501,40.84,6154103,0
+USB.US,D,20240227,000000,41.25,41.86,41.075,41.37,6489174,0
+USB.US,D,20240228,000000,41.1,41.55,40.85,41.22,6767996,0
+USB.US,D,20240229,000000,41.74,42.18,41.485,41.96,9000691,0
+USB.US,D,20240301,000000,41.61,41.9,40.93,41.42,8899448,0
+USB.US,D,20240304,000000,42.42,43.495,42.13,42.7,10499727,0
+USB.US,D,20240305,000000,42.51,43.77,42.51,43.25,9523731,0
+USB.US,D,20240306,000000,43.06,43.28,42.12,43.09,10526735,0
+USB.US,D,20240307,000000,43.45,43.76,43.06,43.34,7524584,0
+USB.US,D,20240308,000000,43.77,43.82,43.17,43.26,6678216,0
+USB.US,D,20240311,000000,43.17,43.78,43.03,43.52,8241925,0
+USB.US,D,20240312,000000,43.39,43.635,43.09,43.21,5941539,0
+USB.US,D,20240313,000000,43.225,44.07,43.225,43.47,5756787,0
+USB.US,D,20240314,000000,43.09,43.55,42.09,42.35,7461148,0
+USB.US,D,20240315,000000,41.93,42.78,41.93,42.08,32597116,0
+USB.US,D,20240318,000000,42.47,42.49,41.69,42.47,8168227,0
+USB.US,D,20240319,000000,42.4,42.6539,42.09,42.22,6080345,0
+USB.US,D,20240320,000000,41.92,43.675,41.89,43.46,7998433,0
+USB.US,D,20240321,000000,43.75,44.74,43.7,44.45,8572337,0
+USB.US,D,20240322,000000,44.93,45.04,43.58,43.59,6700250,0
+USB.US,D,20240325,000000,43.75,44.3,43.46,43.55,6424563,0
+USB.US,D,20240326,000000,44,44,43.47,43.53,5267546,0
+USB.US,D,20240327,000000,43.3,44.02,43.26,44,6167325,0
+USB.US,D,20240328,000000,44.42,44.91,44.3,44.7,7595162,0
+USB.US,D,20240401,000000,44.58,44.75,43.885,43.95,4824901,0
+USB.US,D,20240402,000000,43.69,43.95,43.12,43.23,6462179,0
+USB.US,D,20240403,000000,43.23,43.77,43.01,43.11,5866409,0
+USB.US,D,20240404,000000,43.57,44.03,42.725,42.92,6491396,0
+USB.US,D,20240405,000000,42.75,43.295,42.66,43.03,4580870,0
+USB.US,D,20240408,000000,43.29,44.005,43.06,43.72,6159473,0
+USB.US,D,20240409,000000,43.82,44.02,43.41,43.94,5701781,0
+USB.US,D,20240410,000000,43.01,43.04,41.865,42.03,7584437,0
+USB.US,D,20240411,000000,42.2,42.2,41.205,41.92,6829702,0
+USB.US,D,20240412,000000,41.21,41.725,41.18,41.58,6742538,0
+USB.US,D,20240415,000000,42.06,42.835,41.095,41.44,10232875,0
+USB.US,D,20240416,000000,41.25,41.27,40.39,41,9549837,0
+USB.US,D,20240417,000000,39.5,39.97,38.79,39.52,14178495,0
+USB.US,D,20240418,000000,39.41,40.15,39.19,39.44,9878744,0
+USB.US,D,20240419,000000,39.46,40.46,39.41,40.44,12061358,0
+USB.US,D,20240422,000000,40.68,41.37,40.24,41.05,8630700,0
+USB.US,D,20240423,000000,41.13,41.26,40.81,40.97,7079873,0
+USB.US,D,20240424,000000,40.53,41.725,40.43,41.61,6550280,0
+USB.US,D,20240425,000000,41.34,41.74,40.38,40.99,6602398,0
+USB.US,D,20240426,000000,41,41.55,40.86,41.12,4512229,0
+USB.US,D,20240429,000000,41.22,41.505,41.08,41.29,4649576,0
+USB.US,D,20240430,000000,41.05,41.26,40.58,40.63,8861762,0
+USB.US,D,20240501,000000,40.59,41.81,40.525,41.05,6359441,0
+USB.US,D,20240502,000000,41.61,41.68,40.6,40.97,6760682,0
+USB.US,D,20240503,000000,41.55,41.83,41.24,41.41,5091249,0
+USB.US,D,20240506,000000,41.76,41.935,41.42,41.82,6430201,0
+USB.US,D,20240507,000000,42,42.075,41.405,41.58,8732220,0
+USB.US,D,20240508,000000,41.23,41.79,41.06,41.69,8906049,0
+USB.US,D,20240509,000000,41.51,41.87,41.26,41.54,6414433,0
+USB.US,D,20240510,000000,41.7,41.91,41.61,41.85,4867542,0
+USB.US,D,20240513,000000,42,42.23,41.49,41.49,4846470,0
+USB.US,D,20240514,000000,41.65,42.29,41.63,41.95,5627923,0
+USB.US,D,20240515,000000,42.46,42.61,41.95,42.22,7752812,0
+USB.US,D,20240516,000000,42.07,42.26,41.585,41.65,9488666,0
+USB.US,D,20240517,000000,41.96,41.96,41.305,41.43,11360579,0
+USB.US,D,20240520,000000,41.43,41.64,40.85,40.89,9935503,0
+USB.US,D,20240521,000000,40.88,41.22,40.83,41.18,6315239,0
+USB.US,D,20240522,000000,40.82,41.23,40.6,40.77,5801976,0
+USB.US,D,20240523,000000,40.8,40.85,39.755,40.02,7452459,0
+USB.US,D,20240524,000000,40.15,40.54,40.04,40.53,6156240,0
+USB.US,D,20240528,000000,40.61,40.71,39.645,39.77,7657183,0
+USB.US,D,20240529,000000,39.16,39.16,38.64,39.04,6229616,0
+USB.US,D,20240530,000000,39.4,39.55,38.76,39.38,6229241,0
+USB.US,D,20240531,000000,39.65,40.6,39.53,40.55,9153504,0
+USB.US,D,20240603,000000,40.76,40.8,39.3101,39.73,6361835,0
+USB.US,D,20240604,000000,39.35,39.87,38.9,38.96,9953444,0
+USB.US,D,20240605,000000,39.07,39.105,38.32,39.08,12487854,0
+USB.US,D,20240606,000000,39.08,39.36,38.75,39.02,6331972,0
+USB.US,D,20240607,000000,38.71,39.365,38.7,39.02,8218147,0
+USB.US,D,20240610,000000,38.65,39.075,38.295,38.75,10632713,0
+USB.US,D,20240611,000000,38.69,38.82,37.81,38.45,12501128,0
+USB.US,D,20240612,000000,39.61,40.11,39.13,39.28,10299912,0
+USB.US,D,20240613,000000,39.18,39.5,38.74,39.26,5935945,0
+USB.US,D,20240614,000000,38.76,39.09,38.47,38.83,5121887,0
+USB.US,D,20240617,000000,38.7,39.14,38.48,39.09,5697648,0
+USB.US,D,20240618,000000,39,39.41,38.86,39.29,6308932,0
+USB.US,D,20240620,000000,39.11,39.34,38.8695,39.28,6710904,0
+USB.US,D,20240621,000000,39.05,39.855,38.715,39.7,16343812,0
+USB.US,D,20240624,000000,39.89,40.82,39.71,40.55,9549170,0
+USB.US,D,20240625,000000,40.38,40.59,39.675,40.02,6901040,0
+USB.US,D,20240626,000000,39.71,40.01,39.355,39.71,7854730,0
+USB.US,D,20240627,000000,39.22,39.705,38.87,39.68,6874531,0
+USB.US,D,20240628,000000,39.54,40.08,39.3203,39.7,12212239,0
+USB.US,D,20240701,000000,39.81,39.95,39.065,39.24,8068949,0
+USB.US,D,20240702,000000,39.13,40.055,39.05,39.97,9381412,0
+USB.US,D,20240703,000000,39.98,40.28,39.51,39.51,3715540,0
+USB.US,D,20240705,000000,39.52,39.555,38.89,39.04,5656021,0
+USB.US,D,20240708,000000,39.15,39.52,39.05,39.46,5295023,0
+USB.US,D,20240709,000000,39.18,40.06,39.07,39.87,8003050,0
+USB.US,D,20240710,000000,40,40.83,39.81,40.8,9598555,0
+USB.US,D,20240711,000000,41.23,42.11,41.1685,41.93,9239953,0
+USB.US,D,20240712,000000,41.98,42.45,41.66,42.1,8322179,0
+USB.US,D,20240715,000000,42.6,42.93,42.315,42.35,10435604,0
+USB.US,D,20240716,000000,42.58,43.435,42.35,43.29,12869845,0
+USB.US,D,20240717,000000,43.98,45.66,43.8,45.26,21306511,0
+USB.US,D,20240718,000000,44.79,45.63,44.37,44.41,17219339,0
+USB.US,D,20240719,000000,44.74,44.965,44.26,44.76,11842312,0
+USB.US,D,20240722,000000,44.63,45.22,43.955,45.04,12327711,0
+USB.US,D,20240723,000000,44.84,45.68,44.68,45.55,8131502,0
+USB.US,D,20240724,000000,45.59,45.84,44.705,44.77,8059350,0
+USB.US,D,20240725,000000,44.77,45.72,44.6,45.09,9489867,0
+USB.US,D,20240726,000000,45.19,45.66,45.06,45.46,5681656,0
+USB.US,D,20240729,000000,45.6,45.6886,45.13,45.37,5011194,0
+USB.US,D,20240730,000000,45.58,45.88,45.22,45.47,8211067,0
+USB.US,D,20240731,000000,45.51,45.55,44.755,44.88,8859261,0
+USB.US,D,20240801,000000,44.92,44.92,43.315,43.48,11219506,0
+USB.US,D,20240802,000000,42.66,42.745,41.96,42.35,8485453,0
+USB.US,D,20240805,000000,41.255,41.395,40.41,40.8,10994166,0
+USB.US,D,20240806,000000,40.74,42.06,40.52,41.67,9184784,0
+USB.US,D,20240807,000000,42.39,42.74,41.33,41.39,6840966,0
+USB.US,D,20240808,000000,41.79,42.2,41.54,41.76,6364461,0
+USB.US,D,20240809,000000,41.61,42.14,41.61,42.07,6486583,0
+USB.US,D,20240812,000000,42.24,42.65,41.32,41.47,7620138,0
+USB.US,D,20240813,000000,41.82,42.42,41.43,42.4,7457301,0
+USB.US,D,20240814,000000,42.44,42.49,42.05,42.34,8036182,0
+USB.US,D,20240815,000000,43.05,43.305,42.72,42.81,6512747,0
+USB.US,D,20240816,000000,42.81,43.33,42.81,43.19,5369520,0
+USB.US,D,20240819,000000,43.25,43.67,43.25,43.66,4575384,0
+USB.US,D,20240820,000000,43.48,43.95,43.39,43.74,6587396,0
+USB.US,D,20240821,000000,43.85,43.99,43.28,43.7,4262070,0
+USB.US,D,20240822,000000,43.69,44.23,43.69,44.19,4836952,0
+USB.US,D,20240823,000000,44.51,45.6,44.34,45.39,5094524,0
+USB.US,D,20240826,000000,45.75,45.83,45.42,45.62,5849856,0
+USB.US,D,20240827,000000,45.595,45.78,45.4539,45.73,5458069,0
+USB.US,D,20240828,000000,45.57,46.385,45.57,46.13,6213881,0
+USB.US,D,20240829,000000,46.37,46.77,45.51,46.53,7064745,0
+USB.US,D,20240830,000000,46.67,47.31,46.6,47.23,14262639,0
+USB.US,D,20240903,000000,47.275,47.31,46.205,46.39,7980339,0
+USB.US,D,20240904,000000,46.35,46.805,45.89,46.06,5999587,0
+USB.US,D,20240905,000000,46.54,46.54,45.4247,45.54,5971435,0
+USB.US,D,20240906,000000,45.61,45.9399,44.33,44.49,7635419,0
+USB.US,D,20240909,000000,44.93,45.44,44.77,45.26,7146205,0
+USB.US,D,20240910,000000,45.4,45.4,44.02,45.03,7000614,0
+USB.US,D,20240911,000000,44.64,44.8,43.58,44.75,8448605,0
+USB.US,D,20240912,000000,45.38,45.97,43.49,43.85,14746806,0
+USB.US,D,20240913,000000,44.16,44.74,44.11,44.62,8757263,0
+USB.US,D,20240916,000000,44.85,45.13,44.32,44.69,9524595,0
+USB.US,D,20240917,000000,44.975,45.28,44.53,44.68,6286775,0
+USB.US,D,20240918,000000,44.74,45.805,44.61,45.18,11035302,0
+USB.US,D,20240919,000000,46.28,46.62,45.6,46.47,9002051,0
+USB.US,D,20240920,000000,46.29,46.37,45.84,46.01,11026226,0
+USB.US,D,20240923,000000,46.14,46.3,45.76,45.86,5205595,0
+USB.US,D,20240924,000000,45.86,45.98,45.28,45.64,6197586,0
+USB.US,D,20240925,000000,45.68,45.68,44.7,44.75,6848363,0
+USB.US,D,20240926,000000,45.03,45.43,44.24,45.3,9679445,0
+USB.US,D,20240927,000000,45.52,45.95,45.22,45.48,6884719,0
+USB.US,D,20240930,000000,45.27,45.78,44.865,45.73,7028335,0
+USB.US,D,20241001,000000,45.38,45.4212,44.32,44.46,6273022,0
+USB.US,D,20241002,000000,44.47,44.91,44.014,44.25,6114298,0
+USB.US,D,20241003,000000,44.04,44.105,43.44,43.98,4513231,0
+USB.US,D,20241004,000000,44.72,44.95,44.17,44.7,5438129,0
+USB.US,D,20241007,000000,44.58,44.69,44.025,44.47,5108387,0
+USB.US,D,20241008,000000,44.565,44.73,44.155,44.26,4587960,0
+USB.US,D,20241009,000000,44.33,45.15,44.15,45.1,6848304,0
+USB.US,D,20241010,000000,44.9,45.057736,44.495,44.94,5310654,0
+USB.US,D,20241011,000000,45.4,46.5808,45.34,46.26,8809001,0
+USB.US,D,20241014,000000,46.19,47.2,46.09,47.12,8166677,0
+USB.US,D,20241015,000000,47.45,48.08,46.94,47,8595515,0
+USB.US,D,20241016,000000,48.735,50.11,48.735,49.21,27957347,0
+USB.US,D,20241017,000000,49.87,50.47,49.1,49.97,16053146,0
+USB.US,D,20241018,000000,50.11,50.15,48.9561,49.16,10983629,0
+USB.US,D,20241021,000000,49.03,49.1572,47.86,47.92,6648264,0
+USB.US,D,20241022,000000,47.74,48.15,47.42,48.03,6854202,0
+USB.US,D,20241023,000000,47.81,48.53,47.78,48.53,6844454,0
+USB.US,D,20241024,000000,48.47,48.73,48.195,48.45,7804528,0
+USB.US,D,20241025,000000,48.85,48.95,47.6901,47.74,6601339,0
+USB.US,D,20241028,000000,48.12,48.6899,47.935,48.59,5781058,0
+USB.US,D,20241029,000000,48.42,48.7,48.06,48.22,7499820,0
+USB.US,D,20241030,000000,48.22,49.365,48.22,48.68,8434921,0
+USB.US,D,20241031,000000,48.67,48.82,48.225,48.31,6913266,0
+USB.US,D,20241101,000000,48.71,48.96,47.815,47.84,5480459,0
+USB.US,D,20241104,000000,47.19,47.865,47.14,47.19,7720539,0
+USB.US,D,20241105,000000,47.29,47.87,47.22,47.61,4379755,0
+USB.US,D,20241106,000000,50.28,51.76,50,51.26,17523429,0
+USB.US,D,20241107,000000,50.84,51.01,49.34,49.56,9625859,0
+USB.US,D,20241108,000000,49.77,50.355,49.35,50.21,8615275,0
+USB.US,D,20241111,000000,50.88,51.46,50.785,51.04,8192491,0
+USB.US,D,20241112,000000,50.85,51.26,50.375,50.76,7564598,0
+USB.US,D,20241113,000000,51,51.6799,50.761376,51.17,7130595,0
+USB.US,D,20241114,000000,51.285,51.285,50.235,50.31,10345130,0
+USB.US,D,20241115,000000,50.38,50.65,49.74,49.9,13570863,0
+USB.US,D,20241118,000000,49.95,50.79,49.835,50.61,7472289,0
+USB.US,D,20241119,000000,49.5907,50.62,49.5907,50.4,5066239,0
+USB.US,D,20241120,000000,50.53,50.96,50.29,50.74,8071262,0
+USB.US,D,20241121,000000,50.855,52.08,50.8,51.39,8218027,0
+USB.US,D,20241122,000000,51.37,52.69,51.37,52.49,8301608,0
+USB.US,D,20241125,000000,53.26,53.9295,53.16,53.63,10234422,0
+USB.US,D,20241126,000000,53.62,53.795,53.28,53.66,5767560,0
+USB.US,D,20241127,000000,53.76,53.98,53.22,53.48,4506594,0
+USB.US,D,20241129,000000,53.55,53.75,53.07,53.29,3287928,0
+USB.US,D,20241202,000000,53.42,53.5,52.53,52.77,5110448,0
+USB.US,D,20241203,000000,52.69,52.885,51.83,52.1,6520424,0
+USB.US,D,20241204,000000,52.22,52.42,51.59,52.01,4670043,0
+USB.US,D,20241205,000000,52.105,52.58,51.9484,52.12,7020209,0
+USB.US,D,20241206,000000,52.22,52.59,51.78,52.18,4683487,0
+USB.US,D,20241209,000000,52.24,52.265,51.26,51.31,5415155,0
+USB.US,D,20241210,000000,51.54,51.81,50.78,51.57,6357617,0
+USB.US,D,20241211,000000,51.985,52.24,51.25,51.32,7842542,0
+USB.US,D,20241212,000000,51.5,51.81,51.07,51.1,7596741,0
+USB.US,D,20241213,000000,51.295,51.33,50.73,51.03,6426776,0
+USB.US,D,20241216,000000,51.14,51.37,50.64,51.36,8427159,0
+USB.US,D,20241217,000000,51.24,51.24,49.68,49.98,6774156,0
+USB.US,D,20241218,000000,50.11,50.25,47.57,47.61,8970093,0
+USB.US,D,20241219,000000,48.31,48.5473,47.18,47.41,9803278,0
+USB.US,D,20241220,000000,47.39,48.5699,47.22,47.92,20225035,0
+USB.US,D,20241223,000000,47.58,48.36,47.47,48.32,4600870,0
+USB.US,D,20241224,000000,48.4,48.83,48.23,48.83,2393788,0
+USB.US,D,20241226,000000,48.69,49.125,48.33,49.01,3448268,0
+USB.US,D,20241227,000000,48.735,49.26,48.24,48.49,4957109,0
+USB.US,D,20241230,000000,48.1,48.585,47.655,48.25,4868438,0
+USB.US,D,20241231,000000,47.96,48.31,47.62,47.83,4521417,0
+USB.US,D,20250102,000000,48.22,48.3,47.54,47.86,6227857,0
+USB.US,D,20250103,000000,48.03,48.89,47.83,48.86,6419138,0
+USB.US,D,20250106,000000,49.21,49.67,48.65,48.73,7261802,0
+USB.US,D,20250107,000000,49.2,49.46,48.47,48.7,6014509,0
+USB.US,D,20250108,000000,48.69,48.69,47.89,48.52,5955541,0
+USB.US,D,20250110,000000,48.005,48.09,47.05,47.38,8528550,0
+USB.US,D,20250113,000000,47.465,48.41,47.41,48.39,9164676,0
+USB.US,D,20250114,000000,48.84,49.345,48.675,49.06,8753167,0
+USB.US,D,20250115,000000,50.51,51.12,50.24,50.9,13935609,0
+USB.US,D,20250116,000000,47.89,49.21,47.2,48.03,19042986,0
+USB.US,D,20250117,000000,48.78,48.78,47.41,48.36,14835670,0
+USB.US,D,20250121,000000,48.65,49.405,48.3261,49.32,11643942,0
+USB.US,D,20250122,000000,49.06,49.09,47.94,48.63,9541203,0
+USB.US,D,20250123,000000,48.685,48.95,48.1499,48.43,8139149,0
+USB.US,D,20250124,000000,48.275,49.38,48.17,49.07,8259474,0
+USB.US,D,20250127,000000,49.15,49.72,49.02,49.54,5987579,0
+USB.US,D,20250128,000000,49.57,49.76,47.96,48.44,12309870,0
+USB.US,D,20250129,000000,48.36,49.1775,47.55,47.66,15331766,0
+USB.US,D,20250130,000000,48,48.46,47.7,48,6683474,0
+USB.US,D,20250131,000000,47.99,48.35,47.67,47.78,11182692,0
+USB.US,D,20250203,000000,47,47.44,46.55,46.87,10880981,0
+USB.US,D,20250204,000000,46.975,47.83,46.975,47.45,10381422,0
+USB.US,D,20250205,000000,47.82,48.195,47.289,47.38,10811065,0
+USB.US,D,20250206,000000,47.935,48.07,47.39,47.74,9101325,0
+USB.US,D,20250207,000000,47.83,48,46.885,47.23,8115361,0
+USB.US,D,20250210,000000,47.3,47.32,46.475,46.88,8459759,0
+USB.US,D,20250211,000000,46.76,47.675,46.4601,47.59,7744914,0
+USB.US,D,20250212,000000,47.105,47.62,46.985,47.49,6180233,0
+USB.US,D,20250213,000000,47.4718,47.56,46.845,47.39,6352207,0
+USB.US,D,20250214,000000,47.56,48.05,47.5,47.75,5398893,0
+USB.US,D,20250218,000000,47.77,47.996,47.56,47.94,5459776,0
+USB.US,D,20250219,000000,47.5,47.6,46.045,47.12,10999380,0
+USB.US,D,20250220,000000,47.1,47.24,46.15,46.76,6909131,0
+USB.US,D,20250221,000000,46.8,46.93,45.7447,45.87,9326990,0
+USB.US,D,20250224,000000,46.11,46.19,45.415,45.61,8069411,0
+USB.US,D,20250225,000000,45.957,46.2,45.365,45.91,12635831,0
+USB.US,D,20250226,000000,46.15,46.54,45.605,45.75,9056100,0
+USB.US,D,20250227,000000,45.86,46.765,45.82,46.28,6315500,0
+USB.US,D,20250228,000000,46.45,46.94,46.08,46.9,10100676,0
+USB.US,D,20250303,000000,47.125,47.37,45.77,46.24,9676018,0
+USB.US,D,20250304,000000,45.695,45.75,44.18,44.61,10798588,0
+USB.US,D,20250305,000000,44.58,45,43.875,44.67,8956701,0
+USB.US,D,20250306,000000,44.32,44.82,43.84,44.38,9879813,0
+USB.US,D,20250307,000000,44.365,44.79,43.58,44.72,10793225,0
+USB.US,D,20250310,000000,43.785,44.3008,41.975,42.37,18143834,0
+USB.US,D,20250311,000000,42.38,42.71,41.4,41.56,17587433,0
+USB.US,D,20250312,000000,42.11,42.21,41.02,41.68,13661421,0
+USB.US,D,20250313,000000,41.93,41.97,40.81,40.92,9565355,0
+USB.US,D,20250314,000000,41.32,42.095,41.13,42.02,12740239,0
+USB.US,D,20250317,000000,41.9,42.5,41.675,42.18,9851496,0
+USB.US,D,20250318,000000,42.42,42.535,42.075,42.28,13725471,0
+USB.US,D,20250319,000000,42.29,42.92,42.17,42.68,12043396,0
+USB.US,D,20250320,000000,42.27,43.09,42.2,42.61,9203064,0
+USB.US,D,20250321,000000,42.3,43.005,42.12,42.84,69001633,0
+USB.US,D,20250324,000000,43.23,43.86,43.11,43.76,8235222,0
+USB.US,D,20250325,000000,43.78,44.03,43.4894,43.7,7377795,0
+USB.US,D,20250326,000000,43.92,44.455,43.575,43.77,9585370,0
+USB.US,D,20250327,000000,43.735,43.9,43.13,43.23,8171587,0
+USB.US,D,20250328,000000,43.15,43.43,42.145,42.26,7154099,0
+USB.US,D,20250331,000000,41.42,42.34,41.16,42.22,10548364,0
+USB.US,D,20250401,000000,41.86,42.01,41.335,41.77,9514178,0
+USB.US,D,20250402,000000,41.46,43.07,41.27,43.01,10427085,0
+USB.US,D,20250403,000000,41.145,41.22,38.71,38.79,16695417,0
+USB.US,D,20250404,000000,37.37,37.69,35.74,36.83,19859277,0
+USB.US,D,20250407,000000,35.8,38.3299,35.18,36.8,21816444,0
+USB.US,D,20250408,000000,37.95,38.605,35.725,36.4,18709414,0
+USB.US,D,20250409,000000,35.82,39.85,35.49,39.3,22911621,0
+USB.US,D,20250410,000000,38.47,38.48,36.36,37.25,20954106,0
+USB.US,D,20250411,000000,37.02,37.965,36.48,37.86,18556262,0
+USB.US,D,20250414,000000,38.48,38.775,37.77,38.2,12809871,0
+USB.US,D,20250415,000000,38.28,39.38,38.24,38.63,11717262,0
+USB.US,D,20250416,000000,38.25,39.15,37.43,37.82,17381552,0
+USB.US,D,20250417,000000,37.93,38.682,37.8,38.2,12538841,0
+USB.US,D,20250421,000000,37.785,38.08,37.245,37.81,11261346,0
+USB.US,D,20250422,000000,38.27,39.065,38.16,39,8311430,0
+USB.US,D,20250423,000000,39.985,41.15,39.315,39.51,12753919,0
+USB.US,D,20250424,000000,39.365,40.2,39.255,40.05,9478481,0
+USB.US,D,20250425,000000,39.82,40.1263,39.65,39.92,6432813,0
+USB.US,D,20250428,000000,40.12,40.39,39.775,40.18,5264899,0
+USB.US,D,20250429,000000,39.98,40.565,39.76,40.5,8390352,0
+USB.US,D,20250430,000000,39.73,40.47,39.285,40.34,10563222,0
+USB.US,D,20250501,000000,40.17,40.91,39.99,40.5,7192134,0
+USB.US,D,20250502,000000,40.83,41.6,40.75,41.47,9089528,0
+USB.US,D,20250505,000000,41.05,42.0165,40.9411,41.46,5230531,0
+USB.US,D,20250506,000000,41.09,41.395,40.886,40.98,5271066,0
+USB.US,D,20250507,000000,41.25,41.68,41.13,41.3,8325885,0
+USB.US,D,20250508,000000,41.5,42.35,41.5,42.14,8840786,0
+USB.US,D,20250509,000000,42.2,42.275,41.815,42.02,6997689,0
+USB.US,D,20250512,000000,43.9,44.36,43.715,44.01,12302221,0
+USB.US,D,20250513,000000,44,44.5,43.81,44.37,10139264,0
+USB.US,D,20250514,000000,44.295,44.35,44,44.23,5877274,0
+USB.US,D,20250515,000000,44.23,44.688,44.22,44.58,6534080,0
+USB.US,D,20250516,000000,44.59,44.995,44.295,44.92,7369356,0
+USB.US,D,20250519,000000,44.41,44.87,44.31,44.79,5717797,0
+USB.US,D,20250520,000000,44.66,44.72,44.26,44.41,6605665,0
+USB.US,D,20250521,000000,44.05,44.125,42.86,42.89,6299028,0
+USB.US,D,20250522,000000,42.9,43.455,42.625,43.12,6608903,0
+USB.US,D,20250523,000000,42.335,43.11,42.21,42.94,5798567,0
+USB.US,D,20250527,000000,43.56,43.7471,43.025,43.74,6500472,0
+USB.US,D,20250528,000000,43.75,43.87,43.16,43.23,4800120,0
+USB.US,D,20250529,000000,43.54,43.78,43.175,43.76,6373152,0
+USB.US,D,20250530,000000,43.65,43.7778,43.2,43.59,9784910,0
+USB.US,D,20250602,000000,43.32,43.64,42.775,43.62,6159550,0
+USB.US,D,20250603,000000,43.55,44.475,43.5,44.38,10105552,0
+USB.US,D,20250604,000000,44.445,44.73,43.855,43.9,6980501,0
+USB.US,D,20250605,000000,44.15,44.15,43.49,43.68,6079200,0
+USB.US,D,20250606,000000,44.35,44.83,44.26,44.77,7647826,0
+USB.US,D,20250609,000000,44.825,45.25,44.76,44.87,5604997,0
+USB.US,D,20250610,000000,45,45.405,44.82,45.24,5792482,0
+USB.US,D,20250611,000000,45.09,45.11,44.125,44.2,13018074,0
+USB.US,D,20250612,000000,44.02,44.17,43.595,44.16,9553234,0
+USB.US,D,20250613,000000,43.805,43.805,42.85,42.99,9468800,0
+USB.US,D,20250616,000000,43.55,43.61,43.1,43.15,14247881,0
+USB.US,D,20250617,000000,42.965,43.17,42.61,42.69,10921446,0
+USB.US,D,20250618,000000,42.6,43.42,42.55,43.27,12696584,0
+USB.US,D,20250620,000000,43.38,43.55,43.1801,43.29,22312736,0
+USB.US,D,20250623,000000,43.175,44.115,42.93,44.09,12500776,0
+USB.US,D,20250624,000000,44.515,44.95,44.43,44.54,10997063,0
+USB.US,D,20250625,000000,44.445,44.91,44.33,44.82,8481951,0
+USB.US,D,20250626,000000,44.965,45.68,44.935,45.62,13437126,0
+USB.US,D,20250627,000000,45.67,46.25,45.525,45.76,15796433,0
+USB.US,D,20250630,000000,45.45,45.6981,45.145,45.25,13621095,0
+USB.US,D,20250701,000000,44.97,46.58,44.905,46.49,16514367,0
+USB.US,D,20250702,000000,46.7,47.51,46.57,47.49,15421979,0
+USB.US,D,20250703,000000,47.7,48.055,47.52,47.93,7036266,0
+USB.US,D,20250707,000000,48.15,48.39,47.46,47.78,14353885,0
+USB.US,D,20250708,000000,47.805,47.925,47.485,47.66,13523662,0
+USB.US,D,20250709,000000,47.86,48.11,47.135,47.3,9179579,0
+USB.US,D,20250710,000000,47.3,47.875,47.185,47.57,8606296,0
+USB.US,D,20250711,000000,47.01,47.385,46.755,47.14,11510237,0
+USB.US,D,20250714,000000,47.26,47.26,46.785,47.06,13464506,0
+USB.US,D,20250715,000000,46.86,47.08,45.64,45.69,15895084,0
+USB.US,D,20250716,000000,45.96,46.19,44.965,45.68,21086503,0
+USB.US,D,20250717,000000,44.23,45.6,43.9161,45.21,25242829,0
+USB.US,D,20250718,000000,45.42,45.915,45.075,45.69,15539923,0
+USB.US,D,20250721,000000,45.8,46.5,45.75,45.78,10538231,0
+USB.US,D,20250722,000000,45.855,46.605,45.81,46.16,10511753,0
+USB.US,D,20250723,000000,46.55,46.65,46.115,46.29,10145809,0
+USB.US,D,20250724,000000,46.315,46.695,46.05,46.06,9025643,0
+USB.US,D,20250725,000000,46.12,46.36,45.51,46.32,8082304,0
+USB.US,D,20250728,000000,46.25,46.36,45.8447,46.09,6597607,0
+USB.US,D,20250729,000000,46.3,46.365,45.94,46.09,10034177,0
+USB.US,D,20250730,000000,46.28,46.58,45.65,45.88,11488733,0
+USB.US,D,20250731,000000,45.795,45.91,44.83,44.96,11817085,0
+USB.US,D,20250801,000000,44.5,44.545,43.46,43.94,9632984,0
+USB.US,D,20250804,000000,44.09,44.495,43.985,44.42,6515792,0
+USB.US,D,20250805,000000,44.61,44.705,43.83,44.56,8020591,0
+USB.US,D,20250806,000000,44.7,44.76,44.41,44.44,5854668,0
+USB.US,D,20250807,000000,44.88,44.88,43.955,44.09,5412578,0
+USB.US,D,20250808,000000,44.5,44.94,44.145,44.86,6066978,0
+USB.US,D,20250811,000000,44.83,45.07,44.34,44.56,7201919,0
+USB.US,D,20250812,000000,44.9999,45.8,44.86,45.77,8836797,0
+USB.US,D,20250813,000000,45.81,46.695,45.62,46.61,10438168,0
+USB.US,D,20250814,000000,46.27,46.87,45.98,46.83,6181108,0
+USB.US,D,20250815,000000,46.96,47.09,45.93,45.93,8995800,0
+USB.US,D,20250818,000000,45.86,46.155,45.7225,46.11,5893264,0
+USB.US,D,20250819,000000,46.08,46.57,45.91,46.21,5597386,0
+USB.US,D,20250820,000000,46.25,46.53,45.955,46.41,7720220,0
+USB.US,D,20250821,000000,46.18,46.385,45.86,46.17,4976019,0
+USB.US,D,20250822,000000,46.445,48.36,46.39,48.28,12679315,0
+USB.US,D,20250825,000000,48.12,48.265,47.98,48.16,7520786,0
+USB.US,D,20250826,000000,47.94,48.62,47.94,48.57,9280612,0
+USB.US,D,20250827,000000,48.5,48.995,48.38,48.76,9492920,0
+USB.US,D,20250828,000000,48.97,48.98,48.38,48.67,10464796,0
+USB.US,D,20250829,000000,48.71,49.06,48.58,48.83,12070033,0
+USB.US,D,20250902,000000,48.43,48.545,47.95,48.52,7053963,0
+USB.US,D,20250903,000000,48.42,48.94,48.02,48.54,8335475,0
+USB.US,D,20250904,000000,48.77,49.2,48.42,49.17,5564609,0
+USB.US,D,20250905,000000,49.35,49.49,48.36,48.8,8041191,0
+USB.US,D,20250908,000000,48.83,48.84,48.03,48.65,8543629,0
+USB.US,D,20250909,000000,48.67,49.99,48.56,49.37,17261764,0
+USB.US,D,20250910,000000,49.5,49.74,48.925,49.2,9988869,0
+USB.US,D,20250911,000000,49.3,49.54,49.045,49.32,8636525,0
+USB.US,D,20250912,000000,49.33,49.3801,48.8,49.13,8103568,0
+USB.US,D,20250915,000000,49.15,49.565,49.01,49.29,7730091,0
+USB.US,D,20250916,000000,49.47,49.47,48.03,48.39,13158796,0
+USB.US,D,20250917,000000,48.68,50.17,48.57,49.61,12828120,0
+USB.US,D,20250918,000000,49.67,50.355,49.41,50.21,12345929,0
+USB.US,D,20250919,000000,50.44,50.52,50.025,50.41,20595316,0
+USB.US,D,20250922,000000,49.92,50.07,49.235,49.49,7669987,0
+USB.US,D,20250923,000000,49.46,50.22,49.1,49.35,9971169,0
+USB.US,D,20250924,000000,49.32,49.625,48.915,49.18,6621485,0
+USB.US,D,20250925,000000,49.04,49.33,48.805,49.03,7198991,0
+USB.US,D,20250926,000000,49.29,49.72,49.07,49.44,8309467,0
+USB.US,D,20250929,000000,49.3561,49.5128,48.515,48.99,9379527,0
+USB.US,D,20250930,000000,48.47,48.7196,47.465,48.33,10181237,0
+USB.US,D,20251001,000000,48.18,48.35,47.82,47.88,9420002,0
+USB.US,D,20251002,000000,47.87,48.115,47.6118,47.91,8468607,0
+USB.US,D,20251003,000000,48.05,48.45,47.845,48.07,9291494,0
+USB.US,D,20251006,000000,48.28,48.995,47.475,47.72,8426854,0
+USB.US,D,20251007,000000,48.03,48.23,47.4515,47.5,6618995,0
+USB.US,D,20251008,000000,47.715,47.7499,46.875,46.99,5315695,0
+USB.US,D,20251009,000000,47.23,47.4,46.755,47.1,7011532,0
+USB.US,D,20251010,000000,47.3,47.4,45.225,45.28,12468398,0
+USB.US,D,20251013,000000,45.935,46.32,45.59,46.16,6896732,0
+USB.US,D,20251014,000000,45.965,47.3607,45.925,47.09,8844949,0
+USB.US,D,20251015,000000,47.36,47.42,46.165,46.45,11325217,0
+USB.US,D,20251016,000000,47.135,47.78,45.39,45.65,21622944,0
+USB.US,D,20251017,000000,46.24,46.495,45.505,45.69,14032370,0
+USB.US,D,20251020,000000,46,47.19,45.91,47.1,9439099,0
+USB.US,D,20251021,000000,46.965,47.83,46.95,47.61,11278308,0
+USB.US,D,20251022,000000,47.635,47.84,47.07,47.33,8497429,0
+USB.US,D,20251023,000000,47.7,47.875,47.0945,47.82,12065725,0
+USB.US,D,20251024,000000,48.25,48.605,48.13,48.26,10982547,0
+USB.US,D,20251027,000000,48.44,48.489,47.495,47.8,10275444,0
+USB.US,D,20251028,000000,47.54,47.67,47.09,47.27,7549175,0
+USB.US,D,20251029,000000,46.95,47.485,46.365,46.64,8829467,0
+USB.US,D,20251030,000000,46.645,47.71,46.61,46.84,7191028,0
+USB.US,D,20251031,000000,46.43,46.87,46.08,46.68,9636570,0
+USB.US,D,20251103,000000,46.57,46.81,45.983,46.62,10455575,0
+USB.US,D,20251104,000000,46.43,46.985,46.155,46.43,7204300,0
+USB.US,D,20251105,000000,46.475,47.0061,46.015,46.74,5577507,0
+USB.US,D,20251106,000000,46.78,47.18,46.49,46.85,7170053,0
+USB.US,D,20251107,000000,46.73,47.34,46.47,47.32,6870389,0
+USB.US,D,20251110,000000,47.45,47.8058,47.11,47.58,5685885,0
+USB.US,D,20251111,000000,47.7,47.94,47.32,47.62,4751626,0
+USB.US,D,20251112,000000,47.74,48.51,47.6967,47.89,5664444,0
+USB.US,D,20251113,000000,47.81,48.015,47.07,47.31,6287923,0
+USB.US,D,20251114,000000,47.21,47.38,46.665,47.1,6121547,0
+USB.US,D,20251117,000000,46.9,46.99,45.27,45.47,7832359,0
+USB.US,D,20251118,000000,45.26,46.34,45.02,45.92,8035259,0
+USB.US,D,20251119,000000,45.925,46.84,45.8,46.8,8899147,0
+USB.US,D,20251120,000000,47.19,47.76,46.4275,46.49,8172463,0
+USB.US,D,20251121,000000,46.795,48.155,46.63,47.78,7874033,0
+USB.US,D,20251124,000000,47.32,47.93,47.215,47.75,10955816,0
+USB.US,D,20251125,000000,48.05,49.185,47.98,48.91,10153124,0
+USB.US,D,20251126,000000,48.86,49.3,48.74,48.95,4452844,0
+USB.US,D,20251128,000000,48.9,49.255,48.84,49.05,3280060,0
+USB.US,D,20251201,000000,48.94,49.8475,48.92,49.41,8975615,0
+USB.US,D,20251202,000000,49.62,49.98,49.17,49.68,10791777,0
+USB.US,D,20251203,000000,49.8,50.96,49.79,50.93,9578384,0
+USB.US,D,20251204,000000,50.94,51.51,50.9,51.37,7917623,0
+USB.US,D,20251205,000000,51.185,51.78,51.12,51.26,7693520,0
+USB.US,D,20251208,000000,51.35,51.91,51.235,51.41,7502966,0
+USB.US,D,20251209,000000,51.3,52,51.3,51.57,9187319,0
+USB.US,D,20251210,000000,51.61,53.73,51.57,53.56,10355366,0
+USB.US,D,20251211,000000,53.4,53.96,53.32,53.58,10115930,0
+USB.US,D,20251212,000000,53.93,53.98,53.33,53.42,9239711,0
+USB.US,D,20251215,000000,53.82,54.0075,53.42,53.71,12045491,0
+USB.US,D,20251216,000000,53.85,53.9,53.155,53.47,9658426,0
+USB.US,D,20251217,000000,53.615,54.035,53.58,53.74,9936498,0
+USB.US,D,20251218,000000,53.91,54.41,53.52,53.87,9095624,0
+USB.US,D,20251219,000000,53.81,54.245,53.75,54.16,24506787,0
+USB.US,D,20251222,000000,54.11,54.9,54.05,54.87,7654126,0
+USB.US,D,20251223,000000,54.88,55.13,54.47,54.49,6205901,0
+USB.US,D,20251224,000000,54.64,55.15,54.42,54.94,3536062,0
+USB.US,D,20251226,000000,54.94,55.04,54.63,54.99,3905256,0
+USB.US,D,20251229,000000,54.98,55.03,54.41,54.5,4354340,0
+USB.US,D,20251230,000000,54.6,54.6,54.13,54.31,4955968,0
+USB.US,D,20251231,000000,53.97,53.97,53.335,53.36,6050830,0
+USB.US,D,20260102,000000,53.36,54.18,52.99,53.93,11657026,0
+USB.US,D,20260105,000000,54.095,56.1,54,55.49,11699489,0
+USB.US,D,20260106,000000,55.42,56.195,55.215,56.08,9362542,0
+USB.US,D,20260107,000000,55.75,55.95,54.72,54.87,8232184,0
+USB.US,D,20260108,000000,54.8,55.98,54.695,55.53,9499370,0
+USB.US,D,20260109,000000,55.52,55.86,55.21,55.21,5986735,0
+USB.US,D,20260112,000000,53.97,54.43,53.56,54.39,15801896,0
+USB.US,D,20260113,000000,54.5,54.69,53.625,54.05,15727429,0
+USB.US,D,20260114,000000,53.78,53.91,53.225,53.5,15910220,0
+USB.US,D,20260115,000000,53.55,54.28,53.54,53.95,10717174,0
+USB.US,D,20260116,000000,53.89,55,53.89,54.4,13808362,0
+USB.US,D,20260120,000000,53.85,55.3425,53.75,54.38,13527612,0
+USB.US,D,20260121,000000,55,56.12,54.75,55.47,14689773,0
+USB.US,D,20260122,000000,55.65,56.6969,55.63,56.18,22469837,0
+USB.US,D,20260123,000000,55.89,56.205,55.28,55.47,15675280,0
+USB.US,D,20260126,000000,55.6,56.09,55.405,55.83,8542820,0
+USB.US,D,20260127,000000,55.95,56.695,55.85,56.53,12743401,0
+USB.US,D,20260128,000000,56.32,56.4511,55.32,55.74,7746650,0
+USB.US,D,20260129,000000,56.14,56.52,55.66,56.33,8084259,0
+USB.US,D,20260130,000000,56.11,56.5,55.5415,56.11,9826744,0
+USB.US,D,20260202,000000,56.14,57.42,55.99,57.36,10468468,0
+USB.US,D,20260203,000000,57.5,58.86,57,58.69,18927558,0
+USB.US,D,20260204,000000,59.17,60.605,59.11,59.42,18509877,0
+USB.US,D,20260205,000000,59.255,59.63,58.59,59.11,11463480,0
+USB.US,D,20260206,000000,59.95,60.91,59.79,60.69,11998798,0
+USB.US,D,20260209,000000,60.395,60.87,60.26,60.35,7113047,0
+USB.US,D,20260210,000000,60.13,60.985,59.795,60.55,8501764,0
+USB.US,D,20260211,000000,61,61.19,58.695,58.96,14329184,0
+USB.US,D,20260212,000000,59.39,60.02,57.26,57.83,16654479,0
+USB.US,D,20260213,000000,57.49,58.14,56.8389,57.69,9284424,0
+USB.US,D,20260217,000000,58.27,58.9,57.96,58.17,7253175,0
+USB.US,D,20260218,000000,58.18,59.04,58.12,58.76,7355348,0
diff --git a/daily/us/nyse stocks/2/usng.us.txt b/daily/us/nyse stocks/2/usng.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d3085a4b8fa7f4d5821deb4e3215921dfc921e3f
--- /dev/null
+++ b/daily/us/nyse stocks/2/usng.us.txt	
@@ -0,0 +1,138 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USNG.US,D,20250522,000000,24.7025,24.803,24.59,24.7011,4364,0
+USNG.US,D,20250523,000000,24.79,25.0596,24.49,25.0497,4154,0
+USNG.US,D,20250527,000000,25.28,25.47,25.275,25.4419,6487,0
+USNG.US,D,20250528,000000,25.49,25.49,25.32,25.3287,5128,0
+USNG.US,D,20250529,000000,25.24,25.3,25.0805,25.1926,4614,0
+USNG.US,D,20250530,000000,25.13,25.27,25.07,25.27,1383,0
+USNG.US,D,20250602,000000,25.25,25.6018,25.25,25.6018,225,0
+USNG.US,D,20250604,000000,25.975,25.975,25.6044,25.6044,334,0
+USNG.US,D,20250605,000000,25.682,25.7716,25.641,25.641,2870,0
+USNG.US,D,20250606,000000,25.77,25.99,25.77,25.9727,3769,0
+USNG.US,D,20250609,000000,25.78,25.78,25.5565,25.5565,2009,0
+USNG.US,D,20250610,000000,25.62,25.62,25.3145,25.3145,148,0
+USNG.US,D,20250611,000000,25.48,25.5451,25.42,25.5451,1518,0
+USNG.US,D,20250612,000000,25.55,25.85,25.55,25.85,912,0
+USNG.US,D,20250613,000000,25.9,25.9,25.8185,25.8185,953,0
+USNG.US,D,20250617,000000,25.832,25.832,25.7048,25.7048,413,0
+USNG.US,D,20250618,000000,25.72,25.85,25.7199,25.7695,961,0
+USNG.US,D,20250620,000000,25.864,25.864,25.79,25.8605,642,0
+USNG.US,D,20250623,000000,25.665,25.98,25.6408,25.6408,755,0
+USNG.US,D,20250624,000000,25.89,25.8997,25.89,25.8997,503,0
+USNG.US,D,20250627,000000,26.1801,26.2266,26.1801,26.2266,268,0
+USNG.US,D,20250630,000000,26.263,26.263,26.2532,26.2532,557,0
+USNG.US,D,20250701,000000,26,26,25.6982,25.6982,663,0
+USNG.US,D,20250703,000000,26.0876,26.125,26.0876,26.125,306,0
+USNG.US,D,20250707,000000,25.8,26.07,25.8,25.8624,300,0
+USNG.US,D,20250708,000000,25.83,25.88,25.83,25.88,1018,0
+USNG.US,D,20250709,000000,25.9393,25.9393,25.7787,25.7787,149,0
+USNG.US,D,20250711,000000,25.89,25.8993,25.89,25.8993,250,0
+USNG.US,D,20250714,000000,25.985,26.1302,25.985,26.1302,346,0
+USNG.US,D,20250716,000000,25.7,25.7003,25.7,25.7003,386,0
+USNG.US,D,20250717,000000,25.5,25.6457,25.5,25.6457,190,0
+USNG.US,D,20250721,000000,25.35,25.3578,25.35,25.3578,207,0
+USNG.US,D,20250725,000000,25.85,25.8682,25.84,25.855,1097,0
+USNG.US,D,20250728,000000,25.86,25.867,25.86,25.867,502,0
+USNG.US,D,20250729,000000,26.1494,26.4012,26.1494,26.4012,1168,0
+USNG.US,D,20250730,000000,26.53,26.53,26.4488,26.4488,2905,0
+USNG.US,D,20250801,000000,26.23,26.45,26.23,26.3661,289,0
+USNG.US,D,20250804,000000,26.58,26.6102,26.5,26.6102,1189,0
+USNG.US,D,20250805,000000,26.5,26.5,26.29,26.3817,253,0
+USNG.US,D,20250807,000000,26.42,26.42,26.2228,26.2228,459,0
+USNG.US,D,20250808,000000,26.18,26.18,26.0919,26.0919,533,0
+USNG.US,D,20250815,000000,26.2,26.2,26.1105,26.1105,219,0
+USNG.US,D,20250821,000000,26.3716,26.3716,26.335,26.335,413,0
+USNG.US,D,20250825,000000,26.4,26.42,26.34,26.34,1520,0
+USNG.US,D,20250904,000000,26.46,26.5135,26.46,26.5135,514,0
+USNG.US,D,20250908,000000,26.14,26.15,26.0999,26.1387,1327,0
+USNG.US,D,20250911,000000,27.06,27.06,27.0242,27.0242,381,0
+USNG.US,D,20250916,000000,27,27.07,27,27.07,1260,0
+USNG.US,D,20250918,000000,27.435,27.6314,27.435,27.6314,159,0
+USNG.US,D,20250919,000000,27.7,27.7,27.5436,27.5436,870,0
+USNG.US,D,20250924,000000,27.75,27.8706,27.75,27.7539,1987,0
+USNG.US,D,20250925,000000,27.8388,27.8709,27.8388,27.858,3147,0
+USNG.US,D,20250929,000000,28,28,27.835,27.835,1753,0
+USNG.US,D,20250930,000000,27.67,27.8884,27.67,27.8884,417,0
+USNG.US,D,20251003,000000,28.3173,28.3173,28.1101,28.1101,557,0
+USNG.US,D,20251007,000000,27.78,27.7801,27.744,27.7794,1192,0
+USNG.US,D,20251008,000000,28.045,28.1228,27.91,28.1228,1855,0
+USNG.US,D,20251009,000000,27.91,27.93,27.7161,27.7161,370,0
+USNG.US,D,20251010,000000,27.21,27.21,26.975,26.975,376,0
+USNG.US,D,20251013,000000,27.57,27.7829,27.57,27.7829,461,0
+USNG.US,D,20251014,000000,27.79,27.8278,27.51,27.8278,729,0
+USNG.US,D,20251016,000000,27.81,27.8102,27.8094,27.8102,1678,0
+USNG.US,D,20251017,000000,27.45,27.6053,27.45,27.6053,121,0
+USNG.US,D,20251020,000000,27.98,28.01,27.76,27.76,1817,0
+USNG.US,D,20251021,000000,27.48,27.67,27.48,27.4851,433,0
+USNG.US,D,20251022,000000,27.06,27.54,27.034,27.41,995,0
+USNG.US,D,20251023,000000,27.3,27.3,27.3,27.3,440,0
+USNG.US,D,20251027,000000,27.66,27.66,27.41,27.41,2507,0
+USNG.US,D,20251028,000000,27.3,27.55,27.3,27.4724,1960,0
+USNG.US,D,20251029,000000,27.96,27.98,27.6237,27.6237,6999,0
+USNG.US,D,20251030,000000,27.77,28.01,27.7061,27.7061,1531,0
+USNG.US,D,20251031,000000,27.76,27.82,27.64,27.8175,2164,0
+USNG.US,D,20251103,000000,27.88,28.1125,27.8315,28.0557,2196,0
+USNG.US,D,20251104,000000,27.79,27.79,27.56,27.6208,1618,0
+USNG.US,D,20251105,000000,27.64,28.02,27.64,27.8378,1500,0
+USNG.US,D,20251110,000000,28.3194,28.3405,28.3194,28.3405,789,0
+USNG.US,D,20251111,000000,27.9,28.133,27.9,28.1017,1237,0
+USNG.US,D,20251112,000000,27.93,27.965,27.93,27.965,293,0
+USNG.US,D,20251113,000000,27.52,27.87,27.24,27.3686,1580,0
+USNG.US,D,20251114,000000,27.23,27.8122,27.23,27.8122,336,0
+USNG.US,D,20251117,000000,27.885,27.91,27.5712,27.5712,5395,0
+USNG.US,D,20251118,000000,27.6105,27.6105,27.35,27.3986,1315,0
+USNG.US,D,20251119,000000,27.51,27.5648,27.48,27.5648,588,0
+USNG.US,D,20251120,000000,28.18,28.18,27.0548,27.0548,661,0
+USNG.US,D,20251121,000000,27,27.19,27,27.19,503,0
+USNG.US,D,20251125,000000,27.42,27.42,27.3944,27.3944,169,0
+USNG.US,D,20251128,000000,27.84,28.1385,27.56,28.1361,1054,0
+USNG.US,D,20251201,000000,28,28.02,28,28.0177,537,0
+USNG.US,D,20251202,000000,28.26,28.26,27.8834,27.8834,1630,0
+USNG.US,D,20251204,000000,28.73,28.8354,28.7299,28.8354,1004,0
+USNG.US,D,20251205,000000,28.847,28.85,28.732,28.732,1518,0
+USNG.US,D,20251208,000000,28.44,28.46,28.3182,28.3182,1117,0
+USNG.US,D,20251209,000000,28.45,28.58,28.2252,28.2252,1865,0
+USNG.US,D,20251210,000000,28.1265,28.165,27.81,28.0381,2013,0
+USNG.US,D,20251211,000000,27.93,28.2128,27.93,28.2128,1296,0
+USNG.US,D,20251212,000000,28.2,28.2,27.6268,27.6268,657,0
+USNG.US,D,20251215,000000,27.535,27.535,27.43,27.43,496,0
+USNG.US,D,20251216,000000,27.03,27.0999,26.98,27.0999,4160,0
+USNG.US,D,20251217,000000,27.07,27.07,26.8834,26.8834,622,0
+USNG.US,D,20251218,000000,26.87,26.87,26.87,26.87,459,0
+USNG.US,D,20251219,000000,27.26,27.26,27.144,27.144,449,0
+USNG.US,D,20251222,000000,27.24,27.34,27.24,27.3339,567,0
+USNG.US,D,20251223,000000,27.37,27.5305,27.37,27.5305,224,0
+USNG.US,D,20251224,000000,27.5,27.53,27.4999,27.5163,479,0
+USNG.US,D,20251226,000000,27.438,27.438,27.4,27.4017,359,0
+USNG.US,D,20251229,000000,27.5,27.5,27.4801,27.4801,227,0
+USNG.US,D,20251231,000000,27.4493,27.4621,27.444,27.4621,976,0
+USNG.US,D,20260102,000000,27.7,28.0575,27.7,28.0177,717,0
+USNG.US,D,20260105,000000,27.98,28.28,27.9799,28.0832,1326,0
+USNG.US,D,20260106,000000,27.5776,27.7194,27.5776,27.7194,1352,0
+USNG.US,D,20260107,000000,27.58,27.85,27.58,27.6426,4036,0
+USNG.US,D,20260108,000000,27.85,27.9916,27.85,27.9916,412,0
+USNG.US,D,20260109,000000,28.5,28.5,28.26,28.3447,934,0
+USNG.US,D,20260112,000000,28.4,28.4,28.3258,28.3258,2402,0
+USNG.US,D,20260114,000000,28.81,28.81,28.7132,28.7132,306,0
+USNG.US,D,20260115,000000,28.96,29.1408,28.96,29.0288,605,0
+USNG.US,D,20260116,000000,29.24,29.4757,29.24,29.4757,2991,0
+USNG.US,D,20260120,000000,29.34,29.34,29.1647,29.1647,2897,0
+USNG.US,D,20260121,000000,29.69,29.78,29.4376,29.6204,1605,0
+USNG.US,D,20260122,000000,29.72,29.7969,29.72,29.7969,1911,0
+USNG.US,D,20260123,000000,29.95,29.96,29.75,29.75,2677,0
+USNG.US,D,20260126,000000,29.801,29.801,29.4692,29.4692,1751,0
+USNG.US,D,20260127,000000,29.64,29.9238,29.64,29.9238,702,0
+USNG.US,D,20260129,000000,30.59,30.59,30.5475,30.5475,560,0
+USNG.US,D,20260130,000000,30.55,30.55,30.52,30.52,2549,0
+USNG.US,D,20260202,000000,30.32,30.32,30.09,30.2922,2668,0
+USNG.US,D,20260203,000000,30.79,30.8385,30.79,30.8385,459,0
+USNG.US,D,20260204,000000,30.64,30.64,29.74,30.0758,857,0
+USNG.US,D,20260205,000000,29.765,30.0813,29.765,30.0813,150,0
+USNG.US,D,20260206,000000,30.69,30.73,30.4,30.7012,1597,0
+USNG.US,D,20260209,000000,30.75,31.16,30.75,31.16,2488,0
+USNG.US,D,20260210,000000,31.136,31.28,31.136,31.23,2208,0
+USNG.US,D,20260211,000000,31.31,31.68,31.31,31.66,1603,0
+USNG.US,D,20260212,000000,31.71,31.71,31.2526,31.2526,726,0
+USNG.US,D,20260213,000000,31.37,32.32,31.37,32.0734,1783,0
+USNG.US,D,20260217,000000,31.56,31.87,31.56,31.87,1886,0
+USNG.US,D,20260218,000000,32.22,32.22,31.845,31.845,2323,0
diff --git a/daily/us/nyse stocks/2/val.us.txt b/daily/us/nyse stocks/2/val.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ea64628e27dbb246ec6710ae7ca6abe5b25b4e62
--- /dev/null
+++ b/daily/us/nyse stocks/2/val.us.txt	
@@ -0,0 +1,1205 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VAL.US,D,20210504,000000,23.8,24.1,20.25,22,1713010,0
+VAL.US,D,20210505,000000,22.95,22.95,22.02,22.1,914525,0
+VAL.US,D,20210506,000000,21.55,22.49,21.55,22,1008754,0
+VAL.US,D,20210507,000000,22,22.24,21.41,22.05,1282884,0
+VAL.US,D,20210510,000000,22.3,22.95,21.98,22,1696660,0
+VAL.US,D,20210511,000000,22,22.25,21.58,21.9,661003,0
+VAL.US,D,20210512,000000,21.96,22.27,21.6,21.76,614630,0
+VAL.US,D,20210513,000000,21.75,21.9439,21.48,21.65,253595,0
+VAL.US,D,20210514,000000,21.6,22,21.28,21.49,397546,0
+VAL.US,D,20210517,000000,21.4,21.65,21.075,21.5,605252,0
+VAL.US,D,20210518,000000,21.46,22.27,21.44,21.57,848812,0
+VAL.US,D,20210519,000000,21.35,21.5,21,21.33,982817,0
+VAL.US,D,20210520,000000,21.2,21.61,21.08,21.1,286740,0
+VAL.US,D,20210521,000000,21.05,21.415,20.94,20.94,602280,0
+VAL.US,D,20210524,000000,21.06,21.61,20.94,21.37,1033556,0
+VAL.US,D,20210525,000000,21.37,21.63,20.56,20.66,2392161,0
+VAL.US,D,20210526,000000,20.74,21.5,20.74,21.36,1188216,0
+VAL.US,D,20210527,000000,21.27,22.6,21.12,21.79,1136121,0
+VAL.US,D,20210528,000000,21.8,23.54,21.69,23.47,735240,0
+VAL.US,D,20210601,000000,23.65,26.6,23.65,26.6,2866182,0
+VAL.US,D,20210602,000000,26.94,28.73,26.12,26.62,1560752,0
+VAL.US,D,20210603,000000,26.4,27.95,26.1,27.52,887280,0
+VAL.US,D,20210604,000000,27.52,29.76,27.33,29.33,1397436,0
+VAL.US,D,20210607,000000,29.27,29.61,26.03,26.44,1724907,0
+VAL.US,D,20210608,000000,26.29,28,26.15,27.96,548813,0
+VAL.US,D,20210609,000000,28.11,29.12,27.71,28.24,604267,0
+VAL.US,D,20210610,000000,28.24,28.65,27.95,28.18,337833,0
+VAL.US,D,20210611,000000,28.18,28.68,28.18,28.55,412460,0
+VAL.US,D,20210614,000000,28.62,28.8,26.76,27.1,730029,0
+VAL.US,D,20210615,000000,27.19,27.88,27.16,27.52,246588,0
+VAL.US,D,20210616,000000,27.66,28.62,27.66,28.09,609456,0
+VAL.US,D,20210617,000000,28,28.2999,26.49,26.93,376581,0
+VAL.US,D,20210618,000000,26.73,27.93,26.57,26.73,514914,0
+VAL.US,D,20210621,000000,27.03,28.51,26.8257,28.31,347364,0
+VAL.US,D,20210622,000000,28.22,28.5,27.91,28.32,308309,0
+VAL.US,D,20210623,000000,28.46,29.29,28.46,29.1,735622,0
+VAL.US,D,20210624,000000,29.2,29.5,28.88,29.32,636644,0
+VAL.US,D,20210625,000000,29.6,29.95,28.77,29.2,617578,0
+VAL.US,D,20210628,000000,29.12,29.48,28.72,28.99,853068,0
+VAL.US,D,20210629,000000,29,29.565,28.7551,29.04,864918,0
+VAL.US,D,20210630,000000,29.27,29.57,28.621,28.88,318648,0
+VAL.US,D,20210701,000000,29.3,30.07,29.0037,29.64,466285,0
+VAL.US,D,20210702,000000,29.67,30.115,29.06,30,346657,0
+VAL.US,D,20210706,000000,30.34,30.44,28.6526,29.05,578624,0
+VAL.US,D,20210707,000000,29.27,29.36,28.02,28.4,328604,0
+VAL.US,D,20210708,000000,27.93,28.78,27.4,28.55,335477,0
+VAL.US,D,20210709,000000,28.46,29.83,28.46,29.67,169324,0
+VAL.US,D,20210712,000000,29.86,30,29.2101,29.94,256181,0
+VAL.US,D,20210713,000000,29.74,30.08,28.78,28.95,528057,0
+VAL.US,D,20210714,000000,28.9,29.88,27.87,28.16,679934,0
+VAL.US,D,20210715,000000,27.84,28.38,26.82,27,629598,0
+VAL.US,D,20210716,000000,27.14,27.49,26.39,27,474322,0
+VAL.US,D,20210719,000000,26.2,26.21,24.64,25.02,1018980,0
+VAL.US,D,20210720,000000,24.91,26.56,24.91,26.16,662782,0
+VAL.US,D,20210721,000000,26.45,27.36,26.13,26.94,552477,0
+VAL.US,D,20210722,000000,27,27.365,26.14,26.99,227070,0
+VAL.US,D,20210723,000000,27.02,27.13,25.94,26.35,387211,0
+VAL.US,D,20210726,000000,25.95,27.5,25.95,26.92,397151,0
+VAL.US,D,20210727,000000,26.54,26.91,26.52,26.76,195761,0
+VAL.US,D,20210728,000000,26.96,27,26.1424,26.95,125314,0
+VAL.US,D,20210729,000000,27,27.93,26.78,27.72,204951,0
+VAL.US,D,20210730,000000,27.5,27.98,26.89,27.1,146599,0
+VAL.US,D,20210802,000000,27.1,27.67,26.13,26.26,334602,0
+VAL.US,D,20210803,000000,26.63,27.95,25.15,27.41,576528,0
+VAL.US,D,20210804,000000,27,27.38,25.75,26.25,296686,0
+VAL.US,D,20210805,000000,26.09,26.71,25.21,25.59,267858,0
+VAL.US,D,20210806,000000,25.59,26.06,25.33,25.99,278481,0
+VAL.US,D,20210809,000000,25.53,25.755,24.9,25.61,360056,0
+VAL.US,D,20210810,000000,25.7,27.52,25.61,27.49,385276,0
+VAL.US,D,20210811,000000,27.34,27.597,26.76,27.05,199179,0
+VAL.US,D,20210812,000000,26.84,27.05,26.42,26.74,150865,0
+VAL.US,D,20210813,000000,26.71,26.98,25.56,25.67,358354,0
+VAL.US,D,20210816,000000,25.32,25.51,24.8,25.39,209943,0
+VAL.US,D,20210817,000000,25.14,25.4,24.86,25.25,281374,0
+VAL.US,D,20210818,000000,25.24,25.65,24.78,24.79,148614,0
+VAL.US,D,20210819,000000,24.05,24.37,23.02,24.08,600653,0
+VAL.US,D,20210820,000000,23.85,24.3,23.18,24.1,350995,0
+VAL.US,D,20210823,000000,24.7,25.69,24.27,25.36,374467,0
+VAL.US,D,20210824,000000,25.81,26.87,25.725,26.54,237447,0
+VAL.US,D,20210825,000000,26.6,27.35,26.24,27.33,287255,0
+VAL.US,D,20210826,000000,27.1,27.9,26.84,26.9,367014,0
+VAL.US,D,20210827,000000,27.24,28.39,26.97,28.39,400470,0
+VAL.US,D,20210830,000000,28.72,28.75,27.5,28.46,319769,0
+VAL.US,D,20210831,000000,28.17,29.76,28.17,29.69,268586,0
+VAL.US,D,20210901,000000,29.68,29.68,28.65,29.4,160496,0
+VAL.US,D,20210902,000000,29.15,30.25,28.97,30.18,678915,0
+VAL.US,D,20210903,000000,30.01,30.42,29.86,30.07,293546,0
+VAL.US,D,20210907,000000,30.46,32.15,29.79,31.48,989381,0
+VAL.US,D,20210908,000000,31.5,31.825,31.125,31.21,544427,0
+VAL.US,D,20210909,000000,31,32,30.78,31.31,837559,0
+VAL.US,D,20210910,000000,31.5,32.24,31.02,31.41,771909,0
+VAL.US,D,20210913,000000,31.8,32.31,31.16,31.34,522838,0
+VAL.US,D,20210914,000000,31.37,31.8,30.78,31.53,607441,0
+VAL.US,D,20210915,000000,31.7,32.36,31.7,32.08,630194,0
+VAL.US,D,20210916,000000,32,32.24,31.48,32,699620,0
+VAL.US,D,20210917,000000,31.83,32.5,31.2,31.33,4409755,0
+VAL.US,D,20210920,000000,29.8,30.99,28.87,30.72,686878,0
+VAL.US,D,20210921,000000,31.26,31.66,30.71,31.47,442093,0
+VAL.US,D,20210922,000000,31.89,32.77,31.89,32.45,826873,0
+VAL.US,D,20210923,000000,32.58,34,32.4,33.93,402659,0
+VAL.US,D,20210924,000000,33.51,34.4,33.39,34.07,498998,0
+VAL.US,D,20210927,000000,34.61,35.38,34.16,34.7,1097512,0
+VAL.US,D,20210928,000000,34.78,35.75,34.78,34.9,534308,0
+VAL.US,D,20210929,000000,34.93,34.93,33.9,34.27,192810,0
+VAL.US,D,20210930,000000,34.38,35.16,33.51,34.88,379061,0
+VAL.US,D,20211001,000000,35,36.02,34.74,35.67,269540,0
+VAL.US,D,20211004,000000,36.12,36.3602,35.86,35.93,309972,0
+VAL.US,D,20211005,000000,36.25,36.31,34.9,35.73,375925,0
+VAL.US,D,20211006,000000,35.18,35.32,33.7,34.63,425075,0
+VAL.US,D,20211007,000000,34.76,35.94,34.35,35.56,336947,0
+VAL.US,D,20211008,000000,35.95,36.05,35.2,35.46,278599,0
+VAL.US,D,20211011,000000,35.84,36,35.22,35.32,181034,0
+VAL.US,D,20211012,000000,35.4,35.66,34.05,34.22,224074,0
+VAL.US,D,20211013,000000,34.21,35.08,33.31,34.87,202866,0
+VAL.US,D,20211014,000000,35.26,35.31,34.39,34.97,345549,0
+VAL.US,D,20211015,000000,35.28,36.02,35.12,35.69,184064,0
+VAL.US,D,20211018,000000,35.94,36.05,35.4202,35.74,266133,0
+VAL.US,D,20211019,000000,35.94,36.07,35.43,36.01,358550,0
+VAL.US,D,20211020,000000,36,37.28,35.53,37.23,552542,0
+VAL.US,D,20211021,000000,37.23,37.56,36.21,36.32,459120,0
+VAL.US,D,20211022,000000,36.22,36.57,35.41,36.1,373368,0
+VAL.US,D,20211025,000000,36.55,38.4852,36.55,38.35,381636,0
+VAL.US,D,20211026,000000,38.37,39.14,37.9335,38.32,315793,0
+VAL.US,D,20211027,000000,37.99,37.99,35.89,36.46,217398,0
+VAL.US,D,20211028,000000,36.5,36.89,36.05,36.86,182029,0
+VAL.US,D,20211029,000000,36.96,37.26,35.12,35.22,232755,0
+VAL.US,D,20211101,000000,35.39,35.99,35.39,35.65,178684,0
+VAL.US,D,20211102,000000,35.65,36.38,34.2601,35.63,279885,0
+VAL.US,D,20211103,000000,35.43,35.72,34.33,34.5,202778,0
+VAL.US,D,20211104,000000,35.21,35.535,34.53,34.82,290209,0
+VAL.US,D,20211105,000000,35.2,35.9,34.85,34.9,319373,0
+VAL.US,D,20211108,000000,35.37,37.2,35.34,36.81,261811,0
+VAL.US,D,20211109,000000,36.81,37.58,36.36,37.58,260987,0
+VAL.US,D,20211110,000000,37.59,38.96,35.46,35.49,686658,0
+VAL.US,D,20211111,000000,35.62,36.02,35.08,35.11,189702,0
+VAL.US,D,20211112,000000,35.05,35.77,35,35.57,404532,0
+VAL.US,D,20211115,000000,35.66,36.45,34.89,36.28,372967,0
+VAL.US,D,20211116,000000,36.43,38.33,36.32,37.82,579043,0
+VAL.US,D,20211117,000000,37.4,38.67,36.85,37.15,474881,0
+VAL.US,D,20211118,000000,36.85,37.47,35,35.73,522418,0
+VAL.US,D,20211119,000000,34.69,34.98,33.391,34,723686,0
+VAL.US,D,20211122,000000,34,35.005,33.4,33.77,354129,0
+VAL.US,D,20211123,000000,34.28,35.23,33.68,34.09,401121,0
+VAL.US,D,20211124,000000,33.7,34.26,33.4,34.03,231465,0
+VAL.US,D,20211126,000000,32.04,32.175,29.58,31.2,548791,0
+VAL.US,D,20211129,000000,32,32.3109,31.06,31.23,372217,0
+VAL.US,D,20211130,000000,30.51,31.14,29.46,31.06,1075221,0
+VAL.US,D,20211201,000000,31.75,31.88,30.04,30.31,353219,0
+VAL.US,D,20211202,000000,30.01,31.09,29.6,30.78,815052,0
+VAL.US,D,20211203,000000,31.42,31.77,29.98,30.82,425721,0
+VAL.US,D,20211206,000000,31.18,31.75,30.08,31.35,354269,0
+VAL.US,D,20211207,000000,31.8,32.74,31.41,31.54,351510,0
+VAL.US,D,20211208,000000,31.71,32.44,31.52,32.01,150285,0
+VAL.US,D,20211209,000000,31.86,32.08,30.17,30.65,244862,0
+VAL.US,D,20211210,000000,31.68,34.0896,31.68,33.5,1202670,0
+VAL.US,D,20211213,000000,33.15,33.55,31.56,31.59,388994,0
+VAL.US,D,20211214,000000,31.06,32.85,31.06,32.09,277335,0
+VAL.US,D,20211215,000000,31.7,34.24,31.7,34.16,506234,0
+VAL.US,D,20211216,000000,34.49,35.11,33.61,35.04,681173,0
+VAL.US,D,20211217,000000,34.84,35.67,33.9101,35.2,981998,0
+VAL.US,D,20211220,000000,34.1,34.57,33.17,34.27,817588,0
+VAL.US,D,20211221,000000,34.72,35.6,34.47,34.49,327751,0
+VAL.US,D,20211222,000000,34.85,36.62,34.46,36.22,530946,0
+VAL.US,D,20211223,000000,36.32,36.8699,35.88,36.25,197991,0
+VAL.US,D,20211227,000000,36.37,37.49,35.92,37.43,162122,0
+VAL.US,D,20211228,000000,37.58,38.09,36.18,36.42,257709,0
+VAL.US,D,20211229,000000,36.37,37.04,35.91,36.54,159597,0
+VAL.US,D,20211230,000000,36.51,36.82,35.62,35.76,172115,0
+VAL.US,D,20211231,000000,35.61,36.45,35.47,36,166011,0
+VAL.US,D,20220103,000000,36.3,38.2979,36.17,38.05,308534,0
+VAL.US,D,20220104,000000,38.5,39.65,37.745,39.51,578077,0
+VAL.US,D,20220105,000000,39.78,41.09,38.22,38.42,703715,0
+VAL.US,D,20220106,000000,39.33,40.25,38.69,39.43,564466,0
+VAL.US,D,20220107,000000,39.45,40.46,38.94,39.8,256376,0
+VAL.US,D,20220110,000000,39.88,40.92,39.15,40.51,447140,0
+VAL.US,D,20220111,000000,41.09,41.75,40.3,40.9,343168,0
+VAL.US,D,20220112,000000,41.35,42.72,41.27,41.42,351991,0
+VAL.US,D,20220113,000000,41.3,41.79,39.94,39.96,321609,0
+VAL.US,D,20220114,000000,39.9,41.15,39.9,40.71,229649,0
+VAL.US,D,20220118,000000,41.37,41.91,40.59,41.61,331367,0
+VAL.US,D,20220119,000000,41.8,42.38,41.22,41.46,243400,0
+VAL.US,D,20220120,000000,41.19,42,40.4701,40.66,310183,0
+VAL.US,D,20220121,000000,40.65,40.95,38.27,38.4,474471,0
+VAL.US,D,20220124,000000,37.16,40,36.5536,39.99,423915,0
+VAL.US,D,20220125,000000,39.44,41.67,37.42,41.39,356369,0
+VAL.US,D,20220126,000000,41.84,42.3,39.73,40.3,320722,0
+VAL.US,D,20220127,000000,40.61,41.5202,39.27,40.22,208676,0
+VAL.US,D,20220128,000000,40.16,40.8,39.3,40.57,195739,0
+VAL.US,D,20220131,000000,40.43,41.95,40.22,41.49,218250,0
+VAL.US,D,20220201,000000,41.53,43.67,41.5,42.89,550756,0
+VAL.US,D,20220202,000000,43.79,43.79,41.49,42.15,273633,0
+VAL.US,D,20220203,000000,41.62,42.24,41.03,41.46,442692,0
+VAL.US,D,20220204,000000,41.93,43.36,41.5,42.48,380113,0
+VAL.US,D,20220207,000000,42,42.48,40.81,41.57,194414,0
+VAL.US,D,20220208,000000,41.63,41.92,40.16,40.32,293718,0
+VAL.US,D,20220209,000000,40.46,42.5804,40.4,41.99,289869,0
+VAL.US,D,20220210,000000,41.61,42.3,39.82,40.48,607792,0
+VAL.US,D,20220211,000000,40.48,41.78,40.23,41.5,567438,0
+VAL.US,D,20220214,000000,41.32,41.7043,40.11,41.11,299580,0
+VAL.US,D,20220215,000000,41,41.57,40.38,41.19,199994,0
+VAL.US,D,20220216,000000,41.61,43.42,41.3,41.84,600939,0
+VAL.US,D,20220217,000000,41.49,42.26,40.97,41.81,459874,0
+VAL.US,D,20220218,000000,41,41.13,39.98,40.24,927586,0
+VAL.US,D,20220222,000000,40.02,42.1272,39.84,40.3,579785,0
+VAL.US,D,20220223,000000,40.37,40.93,39.43,39.47,614303,0
+VAL.US,D,20220224,000000,40.42,40.45,37.5476,37.96,993063,0
+VAL.US,D,20220225,000000,38.21,40.16,38.02,39.67,411114,0
+VAL.US,D,20220228,000000,39.27,40.78,39.1601,40.74,549962,0
+VAL.US,D,20220301,000000,41,42.35,41,41.4,358618,0
+VAL.US,D,20220302,000000,42.08,43.49,41.8155,43.17,438259,0
+VAL.US,D,20220303,000000,42.62,45.16,42.61,44.54,592215,0
+VAL.US,D,20220304,000000,45,48.29,44.62,47.5,1471303,0
+VAL.US,D,20220307,000000,48,50.81,47.38,48.12,1779341,0
+VAL.US,D,20220308,000000,48.9,50.38,45.42,47.49,1328356,0
+VAL.US,D,20220309,000000,45.99,48.65,45.22,46.68,617225,0
+VAL.US,D,20220310,000000,47.2,47.7,46.015,46.89,810321,0
+VAL.US,D,20220311,000000,46.42,49.33,46.42,48.31,1010841,0
+VAL.US,D,20220314,000000,47.4,47.98,45,45.27,490303,0
+VAL.US,D,20220315,000000,43.54,46.91,43.13,44.98,628934,0
+VAL.US,D,20220316,000000,45.49,46.925,43.48,44.38,549805,0
+VAL.US,D,20220317,000000,45.82,47.29,45.35,46.9,533706,0
+VAL.US,D,20220318,000000,46.79,47.13,46.01,46.5,493169,0
+VAL.US,D,20220321,000000,47.56,49.3284,47.5,48.1,647865,0
+VAL.US,D,20220322,000000,48.27,49.389,47.89,48.02,814666,0
+VAL.US,D,20220323,000000,48.59,50.55,48.35,50.36,1368488,0
+VAL.US,D,20220324,000000,50.43,51.02,50.01,51.02,773144,0
+VAL.US,D,20220325,000000,51.2,53.69,51.16,53.18,561123,0
+VAL.US,D,20220328,000000,52,52.49,51.41,52.05,337596,0
+VAL.US,D,20220329,000000,50.44,51.5,48.75,51.48,543270,0
+VAL.US,D,20220330,000000,52.21,53.19,50.96,51.74,588932,0
+VAL.US,D,20220331,000000,50.94,53.5,50.94,51.97,584323,0
+VAL.US,D,20220401,000000,52.28,54,52.28,53.91,804695,0
+VAL.US,D,20220404,000000,54.5,54.84,53.1572,54.48,373001,0
+VAL.US,D,20220405,000000,55,55.71,52.095,52.28,577165,0
+VAL.US,D,20220406,000000,52.8,54.46,51.81,52.9,773682,0
+VAL.US,D,20220407,000000,53.25,53.87,50.75,51.59,763233,0
+VAL.US,D,20220408,000000,51.96,54.23,51.795,53.65,1037004,0
+VAL.US,D,20220411,000000,53,53.59,50.74,51,356018,0
+VAL.US,D,20220412,000000,51.76,52.6763,50.94,51.15,744179,0
+VAL.US,D,20220413,000000,51.69,53.66,51.5,53.54,896246,0
+VAL.US,D,20220414,000000,53.55,54.19,52.96,53.81,768550,0
+VAL.US,D,20220418,000000,54.53,54.78,52.88,53.69,677676,0
+VAL.US,D,20220419,000000,53.12,54,51.9,52.81,576553,0
+VAL.US,D,20220420,000000,53.22,54.223,52.44,52.95,681775,0
+VAL.US,D,20220421,000000,53.7,54.08,49.76,49.86,872056,0
+VAL.US,D,20220422,000000,49.25,51.51,48.63,50.45,863467,0
+VAL.US,D,20220425,000000,48.81,49.9,45.95,49.33,1186729,0
+VAL.US,D,20220426,000000,49.75,51.09,48.47,49.51,1012148,0
+VAL.US,D,20220427,000000,49.75,51.44,48.96,50.58,795114,0
+VAL.US,D,20220428,000000,51.34,52.93,49.73,51.41,1025688,0
+VAL.US,D,20220429,000000,51.68,52.655,50.34,50.75,479231,0
+VAL.US,D,20220502,000000,50.45,52.13,49.1,51.9,1771237,0
+VAL.US,D,20220503,000000,52.16,57.12,52.16,56.77,1784391,0
+VAL.US,D,20220504,000000,58.13,59.38,56.82,58.38,1150313,0
+VAL.US,D,20220505,000000,58.6,60.475,56.61,59.31,785914,0
+VAL.US,D,20220506,000000,60.49,61.7,55.8105,57.26,720424,0
+VAL.US,D,20220509,000000,55.5,55.93,50.7,52.47,1428312,0
+VAL.US,D,20220510,000000,53.63,54.44,51.6001,52.4,1154235,0
+VAL.US,D,20220511,000000,53.67,56.95,53.09,53.58,1097538,0
+VAL.US,D,20220512,000000,53.66,54.23,51.7301,54.13,835970,0
+VAL.US,D,20220513,000000,55.08,57.96,55.08,57.55,975892,0
+VAL.US,D,20220516,000000,58.38,60.95,57.66,59.83,1080033,0
+VAL.US,D,20220517,000000,60.82,60.84,58.94,59.52,890135,0
+VAL.US,D,20220518,000000,59.88,60.41,55.86,57.11,752657,0
+VAL.US,D,20220519,000000,56.15,58.3,55.1,56.5,756158,0
+VAL.US,D,20220520,000000,56.99,57.18,54.3304,55.98,533545,0
+VAL.US,D,20220523,000000,57.07,59.2,56,58.99,464807,0
+VAL.US,D,20220524,000000,58.16,58.81,56.73,58.18,702765,0
+VAL.US,D,20220525,000000,58.03,60.94,58.03,59.73,510777,0
+VAL.US,D,20220526,000000,60.34,60.4,59.13,59.93,679425,0
+VAL.US,D,20220527,000000,60,60.87,59.36,60.25,1092634,0
+VAL.US,D,20220531,000000,60.98,62.8359,58.31,59.45,3267529,0
+VAL.US,D,20220601,000000,60.37,62.055,60.0901,61.82,1199524,0
+VAL.US,D,20220602,000000,61.21,63.45,60.6441,61.65,1089079,0
+VAL.US,D,20220603,000000,61.87,62.4,60.18,61.48,783861,0
+VAL.US,D,20220606,000000,62.21,62.31,58.61,59.59,984046,0
+VAL.US,D,20220607,000000,59.3,60.85,58.76,60.13,1232715,0
+VAL.US,D,20220608,000000,60.2,60.43,56.56,59.4,938308,0
+VAL.US,D,20220609,000000,58.54,58.8711,56.16,56.41,848778,0
+VAL.US,D,20220610,000000,55.53,58.19,54.51,56.04,1128541,0
+VAL.US,D,20220613,000000,53.84,54,51.53,52.36,1058909,0
+VAL.US,D,20220614,000000,53.2,53.68,50.08,50.85,612896,0
+VAL.US,D,20220615,000000,50.89,52.615,50.36,51.58,627018,0
+VAL.US,D,20220616,000000,50.02,50.99,49.12,49.78,1328577,0
+VAL.US,D,20220617,000000,49.69,51.65,49.1312,50.53,1165444,0
+VAL.US,D,20220621,000000,51.45,52.96,50.44,50.52,1133511,0
+VAL.US,D,20220622,000000,48,48.2,45.95,46.54,2009500,0
+VAL.US,D,20220623,000000,46.79,46.87,41.91,43.64,1614027,0
+VAL.US,D,20220624,000000,44.38,45.85,43.265,43.82,9811197,0
+VAL.US,D,20220627,000000,44.44,47.23,44.27,47.1,1475950,0
+VAL.US,D,20220628,000000,48.03,48.87,46.31,46.94,883309,0
+VAL.US,D,20220629,000000,47.55,47.55,45.325,45.68,1609911,0
+VAL.US,D,20220630,000000,44.24,45,41.86,42.24,1019444,0
+VAL.US,D,20220701,000000,42.39,43.09,41.4,42.85,671178,0
+VAL.US,D,20220705,000000,41.91,41.91,39.725,40.43,1384154,0
+VAL.US,D,20220706,000000,39.65,41.23,37.17,39.43,1391395,0
+VAL.US,D,20220707,000000,40.27,42.21,40.27,41.83,1138658,0
+VAL.US,D,20220708,000000,42.08,42.97,41.565,42.2,804206,0
+VAL.US,D,20220711,000000,40.89,41.69,39.67,40.03,671237,0
+VAL.US,D,20220712,000000,38.9,39.87,38.2,39.59,675464,0
+VAL.US,D,20220713,000000,38.92,40.56,38.87,39.99,557872,0
+VAL.US,D,20220714,000000,38.29,38.81,37.3,38.51,764125,0
+VAL.US,D,20220715,000000,40.05,40.05,38.13,39.73,521746,0
+VAL.US,D,20220718,000000,41,41.96,40.885,41.18,686184,0
+VAL.US,D,20220719,000000,41.32,42.89,41.28,42.66,528449,0
+VAL.US,D,20220720,000000,42.07,43.59,41.53,43.49,512148,0
+VAL.US,D,20220721,000000,42.04,42.78,40.3001,42.64,775947,0
+VAL.US,D,20220722,000000,42.94,43.87,41.7,41.93,868148,0
+VAL.US,D,20220725,000000,42.46,44.04,41.84,43.97,373378,0
+VAL.US,D,20220726,000000,44.64,45.29,43.3801,44.1,433988,0
+VAL.US,D,20220727,000000,44.4,46.82,44,46.53,494258,0
+VAL.US,D,20220728,000000,47.01,47.23,45.26,46.55,386272,0
+VAL.US,D,20220729,000000,47.43,50.35,46.8516,50.18,977494,0
+VAL.US,D,20220801,000000,49,49.34,47.26,47.98,945223,0
+VAL.US,D,20220802,000000,49.04,52.17,49.04,50.93,1012418,0
+VAL.US,D,20220803,000000,51.18,51.75,48.86,49.68,519834,0
+VAL.US,D,20220804,000000,49.69,49.97,47.071,47.22,643250,0
+VAL.US,D,20220805,000000,46.54,49.27,46.41,48.1,421671,0
+VAL.US,D,20220808,000000,48.1,48.95,47.05,47.67,610187,0
+VAL.US,D,20220809,000000,47.97,49.31,47.97,48.56,669032,0
+VAL.US,D,20220810,000000,48.8,49.36,48.01,48.69,366398,0
+VAL.US,D,20220811,000000,49.72,50.99,49.4331,50.12,707391,0
+VAL.US,D,20220812,000000,50.03,50.73,49.58,50.5,530536,0
+VAL.US,D,20220815,000000,48.49,48.49,45.81,47.53,713905,0
+VAL.US,D,20220816,000000,47.98,48.15,46.74,47.55,395871,0
+VAL.US,D,20220817,000000,47.28,48.19,46.81,47.37,623037,0
+VAL.US,D,20220818,000000,47.72,51,47.72,50.98,582668,0
+VAL.US,D,20220819,000000,50,50.33,48.56,48.98,781550,0
+VAL.US,D,20220822,000000,47.99,48.91,46.58,48.23,427921,0
+VAL.US,D,20220823,000000,49.31,50.705,48.39,49.19,683772,0
+VAL.US,D,20220824,000000,49.08,49.97,48.25,49.75,626029,0
+VAL.US,D,20220825,000000,50.5,51,49.68,50.05,486128,0
+VAL.US,D,20220826,000000,50.04,50.17,48.645,49.33,404965,0
+VAL.US,D,20220829,000000,49.21,51.22,48.8187,50.49,573679,0
+VAL.US,D,20220830,000000,49.78,49.92,47.54,48.57,475255,0
+VAL.US,D,20220831,000000,47.27,51.7427,46.82,50.98,958895,0
+VAL.US,D,20220901,000000,50.11,50.47,48.72,49.2,534707,0
+VAL.US,D,20220902,000000,50.54,53.91,50.17,52.65,911508,0
+VAL.US,D,20220906,000000,53,53.4799,50.44,50.55,639960,0
+VAL.US,D,20220907,000000,49,50.36,48.02,49.83,780021,0
+VAL.US,D,20220908,000000,49.74,51.7,49.72,51.13,603286,0
+VAL.US,D,20220909,000000,53.5,54.28,52.89,53.97,1413617,0
+VAL.US,D,20220912,000000,54.5,57.53,54.33,57.5,1674920,0
+VAL.US,D,20220913,000000,55.77,58.745,55.53,57.77,1208742,0
+VAL.US,D,20220914,000000,57.89,59.93,57.89,58.43,1395178,0
+VAL.US,D,20220915,000000,57.03,60.125,56.59,58.33,1506776,0
+VAL.US,D,20220916,000000,57.57,57.57,53.36,53.41,3939714,0
+VAL.US,D,20220919,000000,51.68,54.18,51.4212,53.68,1089773,0
+VAL.US,D,20220920,000000,53.17,54.42,52.44,53.55,1052431,0
+VAL.US,D,20220921,000000,54.96,55.48,50.7,50.84,791529,0
+VAL.US,D,20220922,000000,51.5,52.14,50,50,876357,0
+VAL.US,D,20220923,000000,47.88,48.2,46.54,47.39,1479004,0
+VAL.US,D,20220926,000000,46.72,48.3,46.62,46.9,896457,0
+VAL.US,D,20220927,000000,47.93,48.98,47.15,47.79,591977,0
+VAL.US,D,20220928,000000,48.25,50.87,47.69,50.51,1187777,0
+VAL.US,D,20220929,000000,49.9,50.05,48.01,49.38,634634,0
+VAL.US,D,20220930,000000,48.76,50.43,48.495,48.94,504393,0
+VAL.US,D,20221003,000000,51.49,53.99,51.405,53.7,1065783,0
+VAL.US,D,20221004,000000,54.815,55.97,54.13,54.79,851474,0
+VAL.US,D,20221005,000000,54.79,57.555,54.24,57.3,904455,0
+VAL.US,D,20221006,000000,56.77,58.02,56.45,57.34,550798,0
+VAL.US,D,20221007,000000,57.06,58.22,56.66,56.76,731498,0
+VAL.US,D,20221010,000000,56.55,57.56,54.84,55.73,401222,0
+VAL.US,D,20221011,000000,54.77,57.01,54.1301,55.66,601374,0
+VAL.US,D,20221012,000000,54.88,55.58,53.32,55.18,756698,0
+VAL.US,D,20221013,000000,54.14,58.34,53.9,58.06,724444,0
+VAL.US,D,20221014,000000,57.04,58,55.71,55.92,579094,0
+VAL.US,D,20221017,000000,57.45,58.53,56.85,57.9,437023,0
+VAL.US,D,20221018,000000,58.62,59.39,57.22,57.61,647690,0
+VAL.US,D,20221019,000000,57.6,59.17,56.77,58.47,873979,0
+VAL.US,D,20221020,000000,58.85,59.2632,57.97,58.3,630311,0
+VAL.US,D,20221021,000000,58.85,59.94,58.15,59.83,802411,0
+VAL.US,D,20221024,000000,59.87,60.8855,59.1343,60.34,863251,0
+VAL.US,D,20221025,000000,59.67,62.36,59.2325,62.02,963136,0
+VAL.US,D,20221026,000000,62.75,63.4625,60.3192,62.04,947155,0
+VAL.US,D,20221027,000000,63.22,64.965,62.36,63.87,1335647,0
+VAL.US,D,20221028,000000,64.72,65,63.285,64.98,782979,0
+VAL.US,D,20221031,000000,64.47,67.665,64.31,66.93,1287134,0
+VAL.US,D,20221101,000000,67.89,68.87,62.631,62.92,1375669,0
+VAL.US,D,20221102,000000,63.19,64.35,61,61.63,1011467,0
+VAL.US,D,20221103,000000,61,63.52,60.69,62.83,729523,0
+VAL.US,D,20221104,000000,63.8,64.975,61.39,62.58,769205,0
+VAL.US,D,20221107,000000,63.13,66.92,62.995,66.53,913749,0
+VAL.US,D,20221108,000000,66.33,67,64.545,66.83,765950,0
+VAL.US,D,20221109,000000,65.47,65.47,61.52,61.85,582974,0
+VAL.US,D,20221110,000000,63.5,64.22,62.18,63.88,614662,0
+VAL.US,D,20221111,000000,65.08,67.93,65.08,67.75,1237126,0
+VAL.US,D,20221114,000000,67.75,70.165,67.23,67.77,836978,0
+VAL.US,D,20221115,000000,68.79,69.44,66.42,69.1,947008,0
+VAL.US,D,20221116,000000,69.01,69.73,68.27,68.29,846162,0
+VAL.US,D,20221117,000000,67.5,68.25,65.26,67.5,531686,0
+VAL.US,D,20221118,000000,66.48,67.49,64.25,66.93,778965,0
+VAL.US,D,20221121,000000,65.07,65.59,61.8,63.57,881926,0
+VAL.US,D,20221122,000000,64.99,67.05,64.56,66.55,612320,0
+VAL.US,D,20221123,000000,65.38,66.915,64.27,65.6,330319,0
+VAL.US,D,20221125,000000,65.28,65.53,63.64,64.1,282014,0
+VAL.US,D,20221128,000000,61.91,63.91,61.5315,62.9,622981,0
+VAL.US,D,20221129,000000,63.82,65.025,63.75,64.05,397601,0
+VAL.US,D,20221130,000000,65.37,66.49,63.8701,66.01,666748,0
+VAL.US,D,20221201,000000,66.91,67.97,64.83,65.78,426963,0
+VAL.US,D,20221202,000000,65.44,66.775,65.205,66.22,621334,0
+VAL.US,D,20221205,000000,67,67.44,62.99,63.52,475029,0
+VAL.US,D,20221206,000000,63.22,64.89,62.455,63.17,514156,0
+VAL.US,D,20221207,000000,63.03,63.29,60.695,60.83,788557,0
+VAL.US,D,20221208,000000,62.42,63.86,61.06,61.39,444061,0
+VAL.US,D,20221209,000000,61.3,62.04,58.27,58.71,809967,0
+VAL.US,D,20221212,000000,59,62.16,59,59.47,783917,0
+VAL.US,D,20221213,000000,61.28,61.78,58.92,61.54,1151055,0
+VAL.US,D,20221214,000000,62,62.57,60.77,61.5,481388,0
+VAL.US,D,20221215,000000,60.82,61.73,59.24,60.47,389271,0
+VAL.US,D,20221216,000000,58.62,60.48,58.14,60.26,742178,0
+VAL.US,D,20221219,000000,60.73,62.32,60.24,61,432967,0
+VAL.US,D,20221220,000000,60.63,63.98,60.63,63.69,595098,0
+VAL.US,D,20221221,000000,64.75,65.34,64,64.78,597345,0
+VAL.US,D,20221222,000000,64.7,65.5,62.88,64.32,346763,0
+VAL.US,D,20221223,000000,65.17,66.725,64.69,66.62,370256,0
+VAL.US,D,20221227,000000,67.52,67.6515,65.85,66.49,270072,0
+VAL.US,D,20221228,000000,66.31,66.31,63.79,64.74,276355,0
+VAL.US,D,20221229,000000,64.69,67.355,64.52,66.85,304962,0
+VAL.US,D,20221230,000000,66.22,68.01,66.1,67.62,391121,0
+VAL.US,D,20230103,000000,66.67,67.05,62.8,63.95,445762,0
+VAL.US,D,20230104,000000,62.11,64.54,62.055,63.49,432585,0
+VAL.US,D,20230105,000000,63.01,64.99,62.7,64.24,550979,0
+VAL.US,D,20230106,000000,65.55,67.41,64.73,65.69,583967,0
+VAL.US,D,20230109,000000,67.66,68.84,66.25,66.54,779928,0
+VAL.US,D,20230110,000000,66.38,68.76,66.38,68.16,457090,0
+VAL.US,D,20230111,000000,68.79,69.29,66.39,68.69,616434,0
+VAL.US,D,20230112,000000,69.22,71.38,68.8,70.25,1032905,0
+VAL.US,D,20230113,000000,70.27,72.52,69.12,71.82,1173578,0
+VAL.US,D,20230117,000000,72.49,74.54,72.19,74.51,1058474,0
+VAL.US,D,20230118,000000,75.27,76.14,70.19,72.03,1222515,0
+VAL.US,D,20230119,000000,72,74.31,71.15,73.97,1007362,0
+VAL.US,D,20230120,000000,75.23,75.32,73.42,74.44,930960,0
+VAL.US,D,20230123,000000,74.82,75.26,73.725,74.54,795110,0
+VAL.US,D,20230124,000000,75,75.19,73.45,74.64,442667,0
+VAL.US,D,20230125,000000,74.54,75.46,72.24,75.21,545175,0
+VAL.US,D,20230126,000000,76,76.4962,73.93,75.13,513760,0
+VAL.US,D,20230127,000000,74.91,75.18,73.44,74.25,485176,0
+VAL.US,D,20230130,000000,72.89,73.37,70.83,71.69,947331,0
+VAL.US,D,20230131,000000,71.59,72.83,70.62,72.64,649499,0
+VAL.US,D,20230201,000000,72.4,72.82,69.68,72.34,941013,0
+VAL.US,D,20230202,000000,72.34,73.09,68.82,70.45,1237493,0
+VAL.US,D,20230203,000000,70.62,73.86,70.41,73.01,1000004,0
+VAL.US,D,20230206,000000,73.45,74.1899,72.38,73.92,557714,0
+VAL.US,D,20230207,000000,74.65,77.09,74.4,77.04,916302,0
+VAL.US,D,20230208,000000,77.31,79.97,77.01,79.01,1146994,0
+VAL.US,D,20230209,000000,78.53,79.22,77.45,78,715908,0
+VAL.US,D,20230210,000000,78.35,79.3207,78.11,78.7,553901,0
+VAL.US,D,20230213,000000,77.95,79.76,77.1,78.9,427141,0
+VAL.US,D,20230214,000000,78,80,77.45,78.9,655970,0
+VAL.US,D,20230215,000000,77.6,78.83,77.105,78.83,659591,0
+VAL.US,D,20230216,000000,78.15,79.57,77.98,78.62,544499,0
+VAL.US,D,20230217,000000,77.41,77.535,73.44,73.84,961490,0
+VAL.US,D,20230221,000000,71.91,72.62,67.07,67.2,2147362,0
+VAL.US,D,20230222,000000,66.05,68.13,62.75,64.75,1857319,0
+VAL.US,D,20230223,000000,65.65,66.05,63.3,64.94,1386361,0
+VAL.US,D,20230224,000000,63.96,66.09,63.5,65.3,717835,0
+VAL.US,D,20230227,000000,65.34,66.8925,64.76,66.76,626526,0
+VAL.US,D,20230228,000000,67.57,67.89,66.44,67.25,929559,0
+VAL.US,D,20230301,000000,67.88,70.915,67.45,70.12,1008876,0
+VAL.US,D,20230302,000000,69.58,70.72,68.88,70.13,772186,0
+VAL.US,D,20230303,000000,69.31,72.49,69.02,72.21,825498,0
+VAL.US,D,20230306,000000,74.78,77.71,73.86,75.65,2929490,0
+VAL.US,D,20230307,000000,75.09,75.77,73.43,73.49,1112225,0
+VAL.US,D,20230308,000000,73,73.52,70.51,71.28,1324494,0
+VAL.US,D,20230309,000000,71.3,72.09,67.12,67.15,1356199,0
+VAL.US,D,20230310,000000,67.34,69.13,64.18,64.63,1249453,0
+VAL.US,D,20230313,000000,61.8,65.15,61.64,64.02,1211198,0
+VAL.US,D,20230314,000000,65.08,68.38,64.63,65.76,1068462,0
+VAL.US,D,20230315,000000,62,63.1,60.08,61.67,1824244,0
+VAL.US,D,20230316,000000,60.28,62.63,59.255,61.86,1220162,0
+VAL.US,D,20230317,000000,61.33,61.7,58.15,59.74,9912484,0
+VAL.US,D,20230320,000000,60.24,62.48,60.24,62.22,848196,0
+VAL.US,D,20230321,000000,64,65.84,63.28,64.67,1047648,0
+VAL.US,D,20230322,000000,65.13,65.7975,62.41,62.58,1267875,0
+VAL.US,D,20230323,000000,63.15,65.17,61.08,62.37,962085,0
+VAL.US,D,20230324,000000,61.02,63.09,60.51,62.41,1653320,0
+VAL.US,D,20230327,000000,63.41,65.96,62,65.34,949314,0
+VAL.US,D,20230328,000000,65.1,66.36,65.1,65.99,899407,0
+VAL.US,D,20230329,000000,67.02,67.37,65.21,66.34,709611,0
+VAL.US,D,20230330,000000,66.73,67.51,64.43,64.64,561812,0
+VAL.US,D,20230331,000000,65.07,65.7,64.61,65.06,532418,0
+VAL.US,D,20230403,000000,68.39,68.39,65.7,66.75,1124180,0
+VAL.US,D,20230404,000000,66.84,66.84,62.12,63.69,945447,0
+VAL.US,D,20230405,000000,63.73,64.03,60.53,61.48,1376058,0
+VAL.US,D,20230406,000000,61.57,61.72,60.19,60.78,853950,0
+VAL.US,D,20230410,000000,60.95,63.39,60.95,63.14,563477,0
+VAL.US,D,20230411,000000,63.98,66.65,63.19,65.74,765201,0
+VAL.US,D,20230412,000000,66.61,66.9499,64.7,65.59,597026,0
+VAL.US,D,20230413,000000,65.8,66.71,65.49,66.54,738535,0
+VAL.US,D,20230414,000000,66.9,67.38,65.27,65.99,464925,0
+VAL.US,D,20230417,000000,65.73,66.83,65.37,66.73,386234,0
+VAL.US,D,20230418,000000,66.74,67.35,65.8,66.96,470741,0
+VAL.US,D,20230419,000000,66,66,63,63.37,718113,0
+VAL.US,D,20230420,000000,62.45,62.8535,60.07,60.51,738935,0
+VAL.US,D,20230421,000000,60.69,61.59,60,60.96,880425,0
+VAL.US,D,20230424,000000,60.82,63.465,60.82,63.02,496420,0
+VAL.US,D,20230425,000000,61.83,62.2109,59.65,60.28,486896,0
+VAL.US,D,20230426,000000,59.79,61.51,58.25,58.68,694735,0
+VAL.US,D,20230427,000000,58.68,59.04,57.29,58.2,1235908,0
+VAL.US,D,20230428,000000,57.81,60.715,57.56,60,694514,0
+VAL.US,D,20230501,000000,58.6,59.995,58.12,59.51,1451382,0
+VAL.US,D,20230502,000000,62.24,62.5,55.6801,56.9,1252226,0
+VAL.US,D,20230503,000000,55.33,57.25,54.45,55.4,1545549,0
+VAL.US,D,20230504,000000,55.67,56.835,54.13,55,2210938,0
+VAL.US,D,20230505,000000,57.35,58.815,55.87,57.04,1661262,0
+VAL.US,D,20230508,000000,58.13,58.795,57.51,58.7,642467,0
+VAL.US,D,20230509,000000,57.96,58.65,57.46,57.99,754837,0
+VAL.US,D,20230510,000000,58.78,60.02,57.23,59.43,1236388,0
+VAL.US,D,20230511,000000,57.98,58.6,57.23,57.92,840680,0
+VAL.US,D,20230512,000000,58.86,59.865,58.4,59.47,1050654,0
+VAL.US,D,20230515,000000,59.79,60.57,58.43,59.9,812287,0
+VAL.US,D,20230516,000000,59.65,59.95,57.8,57.81,543849,0
+VAL.US,D,20230517,000000,58.5,58.5,56.7,58.03,546312,0
+VAL.US,D,20230518,000000,57.37,58.3,56.225,58.13,569667,0
+VAL.US,D,20230519,000000,58.89,59.36,57.74,58.04,591755,0
+VAL.US,D,20230522,000000,58.4,62.37,58.25,61.24,862659,0
+VAL.US,D,20230523,000000,61.98,63.5,61.15,61.2,946791,0
+VAL.US,D,20230524,000000,61.26,63.5,61.26,62.61,624983,0
+VAL.US,D,20230525,000000,61.03,61.619,59.27,60.84,640386,0
+VAL.US,D,20230526,000000,61.38,62.03,60.62,60.99,551948,0
+VAL.US,D,20230530,000000,59.58,60.77,58.4,60.59,757248,0
+VAL.US,D,20230531,000000,58.83,59.87,57.4,57.73,2028164,0
+VAL.US,D,20230601,000000,57.46,61.2038,57.45,60.78,624307,0
+VAL.US,D,20230602,000000,63.08,63.32,61.03,62.21,962584,0
+VAL.US,D,20230605,000000,62.24,62.24,60.57,61.44,573474,0
+VAL.US,D,20230606,000000,60.31,62.63,60.21,61.53,440215,0
+VAL.US,D,20230607,000000,62.1,63.5,61.57,62.01,865047,0
+VAL.US,D,20230608,000000,62.01,63.28,61.35,62.17,709924,0
+VAL.US,D,20230609,000000,61.15,61.61,59.48,60.37,842736,0
+VAL.US,D,20230612,000000,59.33,60.31,57.13,57.18,1009546,0
+VAL.US,D,20230613,000000,58.46,59.75,57.3,57.35,992904,0
+VAL.US,D,20230614,000000,58.09,58.5528,57.02,58.16,952050,0
+VAL.US,D,20230615,000000,58.22,58.94,57.82,58.22,1024740,0
+VAL.US,D,20230616,000000,59.5,60,57.97,58.01,1077857,0
+VAL.US,D,20230620,000000,57.07,57.82,55.53,56.97,907992,0
+VAL.US,D,20230621,000000,56.43,58.61,56.27,58.15,697372,0
+VAL.US,D,20230622,000000,57.32,58.325,56.93,57.88,612511,0
+VAL.US,D,20230623,000000,56.37,56.8,55.53,56.56,1477380,0
+VAL.US,D,20230626,000000,56.92,58.78,56.92,58.11,590344,0
+VAL.US,D,20230627,000000,58.2,58.72,57.51,58.14,717804,0
+VAL.US,D,20230628,000000,57.54,58.27,56.07,56.7,901460,0
+VAL.US,D,20230629,000000,56.86,59.4,56.71,59.37,1032846,0
+VAL.US,D,20230630,000000,60,63.52,59.355,62.93,1096479,0
+VAL.US,D,20230703,000000,63,63.9699,62.425,63.11,455931,0
+VAL.US,D,20230705,000000,64,64.965,63.365,64.39,1446549,0
+VAL.US,D,20230706,000000,63.69,64.6,62.09,64.19,913629,0
+VAL.US,D,20230707,000000,64.2,67.22,63.51,66.61,1053853,0
+VAL.US,D,20230710,000000,66.77,68.48,66.69,68.48,915738,0
+VAL.US,D,20230711,000000,68.94,70.53,68.57,70.16,843890,0
+VAL.US,D,20230712,000000,71.27,71.46,69.54,70.69,833917,0
+VAL.US,D,20230713,000000,70.5,71.915,69.75,70.75,721445,0
+VAL.US,D,20230714,000000,70.49,70.655,68.36,68.67,481025,0
+VAL.US,D,20230717,000000,67.72,70.12,67.445,69.77,543118,0
+VAL.US,D,20230718,000000,70.3,72.59,70.28,71.63,882603,0
+VAL.US,D,20230719,000000,71.85,73.02,71.07,72.33,1032554,0
+VAL.US,D,20230720,000000,72.62,74.06,72.415,73.03,1191878,0
+VAL.US,D,20230721,000000,73.21,74.15,72.52,74,873093,0
+VAL.US,D,20230724,000000,74.21,76.24,74.21,75.6,862717,0
+VAL.US,D,20230725,000000,75,76.63,73.66,75.85,811198,0
+VAL.US,D,20230726,000000,75,76.29,74.73,74.98,1238132,0
+VAL.US,D,20230727,000000,75.69,75.99,73.99,74.2,694633,0
+VAL.US,D,20230728,000000,74.52,75.945,74.31,75.74,549242,0
+VAL.US,D,20230731,000000,76.83,77.77,76.5,76.8,817958,0
+VAL.US,D,20230801,000000,75.63,76.54,74.01,75.92,1349243,0
+VAL.US,D,20230802,000000,74.64,75.24,71.66,74.96,1315657,0
+VAL.US,D,20230803,000000,74.63,77.4,74.33,76.61,808254,0
+VAL.US,D,20230804,000000,77,77.54,75.66,76.23,783474,0
+VAL.US,D,20230807,000000,76.4,76.69,74.5565,75.38,838827,0
+VAL.US,D,20230808,000000,72,74.04,69.52,73.63,3768539,0
+VAL.US,D,20230809,000000,74.55,75.23,73.47,74.23,1754481,0
+VAL.US,D,20230810,000000,74.06,75.1,72.92,72.95,916472,0
+VAL.US,D,20230811,000000,73.89,75.68,73,75.34,1163682,0
+VAL.US,D,20230814,000000,74.84,75.28,73.5686,74.59,686041,0
+VAL.US,D,20230815,000000,73.93,74.34,72.31,73.26,779929,0
+VAL.US,D,20230816,000000,73.97,75.17,73.14,73.58,860596,0
+VAL.US,D,20230817,000000,74.87,75.16,73.735,74.08,1557471,0
+VAL.US,D,20230818,000000,72.6,75.03,72.32,74.92,808758,0
+VAL.US,D,20230821,000000,75.49,76.46,72.63,74.22,686783,0
+VAL.US,D,20230822,000000,74.2,74.49,72.85,73.25,568010,0
+VAL.US,D,20230823,000000,72.28,74.16,71.15,73.83,678528,0
+VAL.US,D,20230824,000000,73.32,74.045,72.54,72.59,489266,0
+VAL.US,D,20230825,000000,73.4,74.01,72.52,73.44,532042,0
+VAL.US,D,20230828,000000,73.52,74.69,72.89,73.05,567514,0
+VAL.US,D,20230829,000000,73.07,74.21,71.57,73.62,479299,0
+VAL.US,D,20230830,000000,73.85,76.33,73.4,75.57,827207,0
+VAL.US,D,20230831,000000,75.58,76.36,74.58,75.32,569736,0
+VAL.US,D,20230901,000000,76.81,77.54,75.37,76.28,912975,0
+VAL.US,D,20230905,000000,77.48,78.92,75.82,76.05,1145679,0
+VAL.US,D,20230906,000000,75.69,76.55,74.15,74.26,825237,0
+VAL.US,D,20230907,000000,73.84,74.38,71.76,72.21,727342,0
+VAL.US,D,20230908,000000,72.35,73.4027,71.5,71.59,802956,0
+VAL.US,D,20230911,000000,72.14,73.32,71.635,72.02,676339,0
+VAL.US,D,20230912,000000,73.14,75.65,72.76,75.33,721547,0
+VAL.US,D,20230913,000000,75.44,75.89,73.3701,73.91,611390,0
+VAL.US,D,20230914,000000,75.45,76.535,74.64,75.84,866773,0
+VAL.US,D,20230915,000000,75.89,77,75.57,75.68,1862189,0
+VAL.US,D,20230918,000000,75.85,76.71,75.71,76.11,556121,0
+VAL.US,D,20230919,000000,77.07,77.99,74.6,74.62,881870,0
+VAL.US,D,20230920,000000,74.5,76.63,74.17,74.77,722987,0
+VAL.US,D,20230921,000000,74.57,75.01,72.6308,73,760714,0
+VAL.US,D,20230922,000000,73.73,74.83,73.23,74.16,487933,0
+VAL.US,D,20230925,000000,74,77.01,73.6131,76.39,692323,0
+VAL.US,D,20230926,000000,75.24,76.59,75.03,75.12,545637,0
+VAL.US,D,20230927,000000,77.28,77.49,76,77.03,666961,0
+VAL.US,D,20230928,000000,76.9,77.27,75.72,76.34,552984,0
+VAL.US,D,20230929,000000,76.47,76.6,74.11,74.98,855996,0
+VAL.US,D,20231002,000000,74.07,74.92,72.44,72.96,500109,0
+VAL.US,D,20231003,000000,72.42,73.71,71.18,72.23,599900,0
+VAL.US,D,20231004,000000,70.99,71.07,69.03,69.92,737537,0
+VAL.US,D,20231005,000000,69,70.685,69,70.59,577319,0
+VAL.US,D,20231006,000000,70.43,72.94,70.06,71.68,576126,0
+VAL.US,D,20231009,000000,73.41,73.87,71.72,72.96,528235,0
+VAL.US,D,20231010,000000,73,73.7799,72.54,73.11,530304,0
+VAL.US,D,20231011,000000,72.17,73.23,71.49,72.43,443021,0
+VAL.US,D,20231012,000000,73.01,73.53,70.73,71.11,778741,0
+VAL.US,D,20231013,000000,72.23,73.94,71.95,73.58,560417,0
+VAL.US,D,20231016,000000,73.72,73.72,70.825,71.66,671699,0
+VAL.US,D,20231017,000000,71.55,72.71,71.18,72.3,500954,0
+VAL.US,D,20231018,000000,72.18,72.8,70.31,70.61,565282,0
+VAL.US,D,20231019,000000,70,72.13,69.22,71.18,740428,0
+VAL.US,D,20231020,000000,70.83,71.43,67.79,69.23,980789,0
+VAL.US,D,20231023,000000,68.51,69.08,67.39,68.11,648763,0
+VAL.US,D,20231024,000000,68.39,68.74,67.495,68.22,644451,0
+VAL.US,D,20231025,000000,67.96,68.65,66.385,66.88,805876,0
+VAL.US,D,20231026,000000,66.04,67.08,65.2301,65.78,474993,0
+VAL.US,D,20231027,000000,66,67,65.24,66.3,696531,0
+VAL.US,D,20231030,000000,66.67,67.245,65.18,66.13,609056,0
+VAL.US,D,20231031,000000,66.04,66.86,65.27,66.04,696862,0
+VAL.US,D,20231101,000000,66.47,69.08,66.4525,67.79,943359,0
+VAL.US,D,20231102,000000,68.4,69.24,66.69,68.95,1025376,0
+VAL.US,D,20231103,000000,68.95,69.33,68.025,69.13,630346,0
+VAL.US,D,20231106,000000,69.72,69.75,66.94,66.96,918194,0
+VAL.US,D,20231107,000000,67.24,67.73,63.2101,65.42,1478150,0
+VAL.US,D,20231108,000000,64.57,66.5,64.18,66.4,1150373,0
+VAL.US,D,20231109,000000,68,70.23,67.21,67.64,858216,0
+VAL.US,D,20231110,000000,68.66,69.41,68.06,68.6,550524,0
+VAL.US,D,20231113,000000,68.48,69.685,67.93,69.19,569582,0
+VAL.US,D,20231114,000000,70.37,71.09,68.51,70.3,777033,0
+VAL.US,D,20231115,000000,70.47,70.96,68.51,68.55,704192,0
+VAL.US,D,20231116,000000,67.54,68.38,65.33,66.37,875652,0
+VAL.US,D,20231117,000000,67.12,68.46,67.12,68.22,738965,0
+VAL.US,D,20231120,000000,69,69.87,67.17,67.18,591756,0
+VAL.US,D,20231121,000000,66.91,67.79,66.445,67.22,723387,0
+VAL.US,D,20231122,000000,65.73,67.475,64.99,67.23,883645,0
+VAL.US,D,20231124,000000,67.39,69.31,67.01,69.04,440858,0
+VAL.US,D,20231127,000000,68.56,69.11,67.66,68.98,981151,0
+VAL.US,D,20231128,000000,69.73,70.24,68.18,69.31,722841,0
+VAL.US,D,20231129,000000,69.81,70,68.155,68.34,572828,0
+VAL.US,D,20231130,000000,69.06,70.47,68.185,68.6,784694,0
+VAL.US,D,20231201,000000,68.14,70.18,68,69.77,499672,0
+VAL.US,D,20231204,000000,69,69.27,68.16,68.68,403073,0
+VAL.US,D,20231205,000000,68.4,68.86,66.73,66.84,615680,0
+VAL.US,D,20231206,000000,66.29,67.32,64.64,64.95,927441,0
+VAL.US,D,20231207,000000,64.89,65.54,63.68,64.06,619458,0
+VAL.US,D,20231208,000000,64.93,65.85,64.57,65.15,688276,0
+VAL.US,D,20231211,000000,64.94,65.62,64.19,64.51,754170,0
+VAL.US,D,20231212,000000,63.6,63.785,62.225,63.17,702198,0
+VAL.US,D,20231213,000000,63.26,64.8,62.84,64.76,921854,0
+VAL.US,D,20231214,000000,66.01,68.6899,66.005,67.68,1018316,0
+VAL.US,D,20231215,000000,67.44,67.53,65.88,66,1521002,0
+VAL.US,D,20231218,000000,67.73,68.73,67.155,67.26,461620,0
+VAL.US,D,20231219,000000,67.58,68.32,67.22,67.96,680113,0
+VAL.US,D,20231220,000000,67.74,69.29,67.23,67.27,565131,0
+VAL.US,D,20231221,000000,67.3,68.45,67.01,68.43,443874,0
+VAL.US,D,20231222,000000,68.84,69.48,67.9606,68.41,569477,0
+VAL.US,D,20231226,000000,69.81,71.928,69.585,71.6,638785,0
+VAL.US,D,20231227,000000,71.18,71.83,70.48,70.83,385620,0
+VAL.US,D,20231228,000000,70.71,70.82,69.2,69.38,435972,0
+VAL.US,D,20231229,000000,69.43,69.66,68.12,68.57,606716,0
+VAL.US,D,20240102,000000,69.85,70.84,67.58,68.09,618264,0
+VAL.US,D,20240103,000000,68.25,69.76,67.47,68.8,492425,0
+VAL.US,D,20240104,000000,68.87,69.765,67.6,67.77,577140,0
+VAL.US,D,20240105,000000,68,69.04,68,68.4,525080,0
+VAL.US,D,20240108,000000,67,67.6,64.8,66.93,778092,0
+VAL.US,D,20240109,000000,66.32,67.24,65.245,65.62,1024748,0
+VAL.US,D,20240110,000000,65.5,65.835,63.45,63.78,1130888,0
+VAL.US,D,20240111,000000,64.26,65.01,63.71,64.65,1064656,0
+VAL.US,D,20240112,000000,66.18,67.055,65.715,66.8,1058287,0
+VAL.US,D,20240116,000000,66.52,68.01,65.05,65.21,1028570,0
+VAL.US,D,20240117,000000,64.27,65.96,63.91,65.1,656513,0
+VAL.US,D,20240118,000000,65.41,66.76,64.555,66.37,855744,0
+VAL.US,D,20240119,000000,66.56,66.565,64.85,66.26,614858,0
+VAL.US,D,20240122,000000,66.31,67.81,66.01,67.32,734508,0
+VAL.US,D,20240123,000000,67.16,68.395,67.16,67.44,625896,0
+VAL.US,D,20240124,000000,68.18,69.3,67.2175,68.48,714781,0
+VAL.US,D,20240125,000000,69.34,69.6,67.26,68.47,795231,0
+VAL.US,D,20240126,000000,68.69,69.28,67.78,68.73,520721,0
+VAL.US,D,20240129,000000,68.46,68.61,67.56,68.52,486411,0
+VAL.US,D,20240130,000000,65.025,66.74,61.56,64.29,3447601,0
+VAL.US,D,20240131,000000,64.29,64.615,61.86,61.87,1871157,0
+VAL.US,D,20240201,000000,62.24,63.21,60.49,61.45,1211415,0
+VAL.US,D,20240202,000000,61.05,61.44,60.5,61.04,890847,0
+VAL.US,D,20240205,000000,61,61.54,60.06,60.76,769647,0
+VAL.US,D,20240206,000000,61.1,62.68,60.73,62.38,752550,0
+VAL.US,D,20240207,000000,62.56,62.95,61.52,62.24,689988,0
+VAL.US,D,20240208,000000,62.41,65.55,62.335,64.87,1288069,0
+VAL.US,D,20240209,000000,64.31,64.89,63.63,64.65,734061,0
+VAL.US,D,20240212,000000,64.75,66.94,64.75,66.23,953003,0
+VAL.US,D,20240213,000000,65.71,66.655,64.34,65.44,776657,0
+VAL.US,D,20240214,000000,65.94,66.5,64.045,64.61,771657,0
+VAL.US,D,20240215,000000,64.25,65.265,63.42,64.85,1010657,0
+VAL.US,D,20240216,000000,64.92,64.98,63.28,64.03,703374,0
+VAL.US,D,20240220,000000,62.93,63.79,62.11,62.94,819466,0
+VAL.US,D,20240221,000000,63.41,66.2127,62.8996,66.1,1276730,0
+VAL.US,D,20240222,000000,69.16,71.775,67.97,68.48,2534300,0
+VAL.US,D,20240223,000000,67.58,67.995,65.33,67.15,1171554,0
+VAL.US,D,20240226,000000,66.83,67.6957,65.085,66.17,798213,0
+VAL.US,D,20240227,000000,65.95,66.87,64.8,65.29,1146799,0
+VAL.US,D,20240228,000000,65.02,65.54,63.36,63.37,950121,0
+VAL.US,D,20240229,000000,64.01,65.75,62.735,63.05,877010,0
+VAL.US,D,20240301,000000,64.38,66.75,64.14,65.68,1411187,0
+VAL.US,D,20240304,000000,65.5,66.56,65.02,65.99,563761,0
+VAL.US,D,20240305,000000,65.37,66.84,64.82,65.27,593413,0
+VAL.US,D,20240306,000000,66.44,67.1,65.26,65.56,615621,0
+VAL.US,D,20240307,000000,65.85,67.5499,65.67,67.51,943447,0
+VAL.US,D,20240308,000000,67.64,67.99,65.86,66.02,886879,0
+VAL.US,D,20240311,000000,65.75,69.58,65.73,69.37,1015837,0
+VAL.US,D,20240312,000000,69.09,69.21,68.01,68.62,923689,0
+VAL.US,D,20240313,000000,69.37,70.615,69.37,70.48,610368,0
+VAL.US,D,20240314,000000,70.48,72.2,70.48,71.56,904715,0
+VAL.US,D,20240315,000000,71.24,73.09,70.72,70.78,1262469,0
+VAL.US,D,20240318,000000,71.65,71.95,70.41,71.08,709795,0
+VAL.US,D,20240319,000000,71.18,73.45,71.18,73.19,597597,0
+VAL.US,D,20240320,000000,72.77,74.375,71.89,73.84,643933,0
+VAL.US,D,20240321,000000,73.53,74.47,73.52,74.33,752512,0
+VAL.US,D,20240322,000000,73.89,74.4656,72.86,73.47,622514,0
+VAL.US,D,20240325,000000,73,73.64,71.14,72.03,942798,0
+VAL.US,D,20240326,000000,72.76,72.76,70.59,71.98,968049,0
+VAL.US,D,20240327,000000,71.69,73.78,71.6,73.77,607268,0
+VAL.US,D,20240328,000000,74.63,76,74.05,75.26,862415,0
+VAL.US,D,20240401,000000,75.75,75.899,73.72,73.73,727491,0
+VAL.US,D,20240402,000000,74.01,75.365,73.62,74.59,941098,0
+VAL.US,D,20240403,000000,74.59,77.09,74.21,76.66,914182,0
+VAL.US,D,20240404,000000,74.74,76,72.95,73.37,1316440,0
+VAL.US,D,20240405,000000,72.43,74.36,71.99,73.71,1298471,0
+VAL.US,D,20240408,000000,74.22,74.675,72.29,72.62,749665,0
+VAL.US,D,20240409,000000,72.86,73.4499,70.79,72.74,926098,0
+VAL.US,D,20240410,000000,72.03,73.65,71.52,72.73,682621,0
+VAL.US,D,20240411,000000,73.21,73.21,70.78,71.1,641038,0
+VAL.US,D,20240412,000000,71.22,72.1307,69.805,70.83,810476,0
+VAL.US,D,20240415,000000,71.17,71.89,69.65,69.85,421814,0
+VAL.US,D,20240416,000000,69.425,69.81,68.77,69.31,488417,0
+VAL.US,D,20240417,000000,69.27,70.765,67.92,67.93,660809,0
+VAL.US,D,20240418,000000,68.54,69.21,67.01,67.06,442879,0
+VAL.US,D,20240419,000000,66.99,68.97,66.9,68.45,591579,0
+VAL.US,D,20240422,000000,68.09,68.75,67.0349,68.16,538929,0
+VAL.US,D,20240423,000000,67.85,69.34,67.775,69.12,473734,0
+VAL.US,D,20240424,000000,68.72,69.2,67,67.47,519992,0
+VAL.US,D,20240425,000000,67.06,68.01,66.55,67.78,555382,0
+VAL.US,D,20240426,000000,68.01,69.48,67.86,69.2,464247,0
+VAL.US,D,20240429,000000,69.78,70.72,68.86,69.08,593128,0
+VAL.US,D,20240430,000000,68.52,68.96,64.52,65.06,1585889,0
+VAL.US,D,20240501,000000,64.57,65.57,63.6,64.06,1358863,0
+VAL.US,D,20240502,000000,66.2,68.21,64.79,65.05,1950753,0
+VAL.US,D,20240503,000000,66.12,68.475,66.12,68.25,1181716,0
+VAL.US,D,20240506,000000,68.95,70.96,68.61,70.8,902614,0
+VAL.US,D,20240507,000000,70.96,72.12,70.72,71.9,1108116,0
+VAL.US,D,20240508,000000,71.78,74.275,71.44,73.6,1329268,0
+VAL.US,D,20240509,000000,73.86,74.59,73.38,74.59,855440,0
+VAL.US,D,20240510,000000,74.69,75.405,72.6,72.9,699635,0
+VAL.US,D,20240513,000000,73.78,74.295,72.68,74.03,602398,0
+VAL.US,D,20240514,000000,74.2,75.88,72.82,75.67,906978,0
+VAL.US,D,20240515,000000,76.3,76.44,73.98,75.97,764449,0
+VAL.US,D,20240516,000000,75.97,76.795,75.78,76.56,715808,0
+VAL.US,D,20240517,000000,76.92,77,75.97,76.6,700252,0
+VAL.US,D,20240520,000000,76.9,77.92,76.41,77.25,754049,0
+VAL.US,D,20240521,000000,76.65,77.73,76.65,77.45,521514,0
+VAL.US,D,20240522,000000,77.12,77.1604,74.04,75.21,567245,0
+VAL.US,D,20240523,000000,75.12,76.52,73.72,73.8,670371,0
+VAL.US,D,20240524,000000,74.1,74.6253,72.79,72.99,730510,0
+VAL.US,D,20240528,000000,73.98,76.24,73.75,75.78,741546,0
+VAL.US,D,20240529,000000,75.33,75.51,74.5,74.62,678725,0
+VAL.US,D,20240530,000000,74.7,76.5,74.7,75.55,607625,0
+VAL.US,D,20240531,000000,75.27,77.58,75.11,77.4,711709,0
+VAL.US,D,20240603,000000,77.15,77.315,72.8901,73.28,1208358,0
+VAL.US,D,20240604,000000,73,73.115,70.455,71.11,1015037,0
+VAL.US,D,20240605,000000,71.39,72.33,71.05,71.98,928903,0
+VAL.US,D,20240606,000000,71.73,71.95,70.65,70.72,576234,0
+VAL.US,D,20240607,000000,70.34,72.11,70.34,71.01,408633,0
+VAL.US,D,20240610,000000,72.49,77.8899,72.23,77.06,1661327,0
+VAL.US,D,20240611,000000,76.02,77,75.005,75.9,758415,0
+VAL.US,D,20240612,000000,77.39,78.5,76.76,77.58,948302,0
+VAL.US,D,20240613,000000,77.01,77.87,75.28,75.68,1007480,0
+VAL.US,D,20240614,000000,75.12,75.62,71.955,72.15,1224402,0
+VAL.US,D,20240617,000000,72.15,73.17,71.73,72.29,616558,0
+VAL.US,D,20240618,000000,72.46,73.12,72.11,72.35,1853086,0
+VAL.US,D,20240620,000000,72.68,73.82,72.04,72.53,1976143,0
+VAL.US,D,20240621,000000,72.45,72.92,71.1,72.84,2352883,0
+VAL.US,D,20240624,000000,72.85,74.146,72.36,73.06,1696857,0
+VAL.US,D,20240625,000000,72.85,72.85,71.44,72.18,1539817,0
+VAL.US,D,20240626,000000,71.74,72.49,71.41,72.1,869984,0
+VAL.US,D,20240627,000000,72.9,73.6699,71.89,73.01,486559,0
+VAL.US,D,20240628,000000,73.85,74.91,73.4559,74.5,2909599,0
+VAL.US,D,20240701,000000,74.58,74.795,71.79,71.86,761398,0
+VAL.US,D,20240702,000000,72.47,73.88,72,73.49,698504,0
+VAL.US,D,20240703,000000,73.5,75.1046,73.35,73.73,480209,0
+VAL.US,D,20240705,000000,73.7,74.14,72.23,73.09,663424,0
+VAL.US,D,20240708,000000,72.92,73.69,72.77,73.3,932289,0
+VAL.US,D,20240709,000000,72.5,72.795,71.69,72.43,1395627,0
+VAL.US,D,20240710,000000,72.39,73.09,71.75,72.91,551067,0
+VAL.US,D,20240711,000000,73.75,75.7,73.2,75.5,802934,0
+VAL.US,D,20240712,000000,76.5,77.445,75.75,76.76,621214,0
+VAL.US,D,20240715,000000,77.5,80.7745,76.88,79.98,1704789,0
+VAL.US,D,20240716,000000,79.01,80.27,77.03,79.86,1236571,0
+VAL.US,D,20240717,000000,79.84,80.37,78.46,78.81,1181757,0
+VAL.US,D,20240718,000000,78.62,79.43,77.12,77.31,789687,0
+VAL.US,D,20240719,000000,77.23,77.68,75.78,76.47,460748,0
+VAL.US,D,20240722,000000,78.5,80.563,77.6,78.06,1179486,0
+VAL.US,D,20240723,000000,77.45,79.88,76.6,79.81,961687,0
+VAL.US,D,20240724,000000,79.26,79.86,76.76,76.86,871157,0
+VAL.US,D,20240725,000000,76.77,80.97,76.39,79.85,1059872,0
+VAL.US,D,20240726,000000,79,81.97,79,79.92,774399,0
+VAL.US,D,20240729,000000,80.11,80.4,77.38,77.96,629654,0
+VAL.US,D,20240730,000000,75.62,78.07,74.27,77.41,1116826,0
+VAL.US,D,20240731,000000,79.29,80.05,78.23,78.59,1346235,0
+VAL.US,D,20240801,000000,81.89,84.2,72.33,73.58,3096249,0
+VAL.US,D,20240802,000000,71,72,67.74,67.77,1508620,0
+VAL.US,D,20240805,000000,63.8,66.11,63,64.21,1930172,0
+VAL.US,D,20240806,000000,64.66,64.66,62.42,62.48,1579820,0
+VAL.US,D,20240807,000000,63.82,65.5961,62.5,62.83,924648,0
+VAL.US,D,20240808,000000,63.34,66.145,63.32,65.29,1045546,0
+VAL.US,D,20240809,000000,65.09,65.63,64.34,64.73,1065299,0
+VAL.US,D,20240812,000000,65.26,66.83,65.19,65.43,654139,0
+VAL.US,D,20240813,000000,65.28,65.5199,63.395,63.69,892667,0
+VAL.US,D,20240814,000000,64.08,64.68,62.81,63.48,854466,0
+VAL.US,D,20240815,000000,64.9,65.43,63.255,63.68,1162046,0
+VAL.US,D,20240816,000000,63.34,63.5999,62.43,62.91,1007401,0
+VAL.US,D,20240819,000000,63.11,63.93,62.89,63.05,582686,0
+VAL.US,D,20240820,000000,62.81,63.04,60.37,60.53,1090987,0
+VAL.US,D,20240821,000000,61.65,61.94,60.16,60.44,780210,0
+VAL.US,D,20240822,000000,60.67,61.445,60.13,60.59,800397,0
+VAL.US,D,20240823,000000,60.7,63.84,60.7,63.2,932096,0
+VAL.US,D,20240826,000000,64.42,65.68,63.12,63.19,555082,0
+VAL.US,D,20240827,000000,63.19,63.68,62.295,62.99,566059,0
+VAL.US,D,20240828,000000,62.04,62.62,59.39,60.11,1063634,0
+VAL.US,D,20240829,000000,60.99,61.08,60,60.45,961127,0
+VAL.US,D,20240830,000000,60.08,61.595,59.84,61.06,1418942,0
+VAL.US,D,20240903,000000,59.86,60.175,57.16,57.44,1779558,0
+VAL.US,D,20240904,000000,57.89,58.675,56.45,56.53,1468902,0
+VAL.US,D,20240905,000000,57,57.495,56.15,56.97,1208153,0
+VAL.US,D,20240906,000000,56.68,57.7,55.2,55.33,1050427,0
+VAL.US,D,20240909,000000,55.21,57.285,55.19,56.03,1828754,0
+VAL.US,D,20240910,000000,55.76,56.12,53.9,54.61,1477269,0
+VAL.US,D,20240911,000000,54.65,55.2,53.1,54.46,1629909,0
+VAL.US,D,20240912,000000,54.9,55.12,53.065,54.42,1533882,0
+VAL.US,D,20240913,000000,55.22,55.39,54.01,54.38,1116446,0
+VAL.US,D,20240916,000000,55.02,55.7,54.57,55.26,1494039,0
+VAL.US,D,20240917,000000,56,56.89,55.21,56.85,1413642,0
+VAL.US,D,20240918,000000,56.85,57.09,55.1925,55.65,1310565,0
+VAL.US,D,20240919,000000,57.73,57.9,55.8815,56.21,808571,0
+VAL.US,D,20240920,000000,55.72,56.36,55.27,55.31,1986163,0
+VAL.US,D,20240923,000000,55.41,56.08,54.47,55.45,967911,0
+VAL.US,D,20240924,000000,56.65,57.29,55.83,56.92,1227714,0
+VAL.US,D,20240925,000000,56.4,56.82,54.31,54.86,1420173,0
+VAL.US,D,20240926,000000,54.11,55.17,53.39,53.76,1295632,0
+VAL.US,D,20240927,000000,54.82,56.43,54.49,56.06,1198662,0
+VAL.US,D,20240930,000000,55.59,56.95,55.31,55.75,1460132,0
+VAL.US,D,20241001,000000,54.98,56.6,54.68,55.68,1156264,0
+VAL.US,D,20241002,000000,56.97,57.39,54.92,55.11,1282316,0
+VAL.US,D,20241003,000000,55.11,56.13,54.135,55.91,1137713,0
+VAL.US,D,20241004,000000,56.51,57.45,55.97,56.1,1527068,0
+VAL.US,D,20241007,000000,56.12,56.44,55.4,56.38,1261328,0
+VAL.US,D,20241008,000000,55.03,55.3,53.41,53.87,1006495,0
+VAL.US,D,20241009,000000,53.9,53.9,51.78,51.83,1416825,0
+VAL.US,D,20241010,000000,51.91,54.17,51.9,53.29,1709320,0
+VAL.US,D,20241011,000000,52.77,53.39,52.55,52.93,939065,0
+VAL.US,D,20241014,000000,52,52.56,51.55,52.25,765016,0
+VAL.US,D,20241015,000000,50.16,51.0917,49.62,50.26,1056483,0
+VAL.US,D,20241016,000000,50.4,50.83,50.2,50.51,908945,0
+VAL.US,D,20241017,000000,50.59,51.97,50.1344,51.93,1034738,0
+VAL.US,D,20241018,000000,51.7,51.94,50.505,51.22,1007779,0
+VAL.US,D,20241021,000000,51.73,51.76,50.245,51.27,1108194,0
+VAL.US,D,20241022,000000,51.42,51.71,50.06,50.35,1413943,0
+VAL.US,D,20241023,000000,49.86,50.25,48.63,49.23,1293800,0
+VAL.US,D,20241024,000000,50.55,50.83,49.24,50.46,2019765,0
+VAL.US,D,20241025,000000,51.16,51.42,50.275,50.88,1607619,0
+VAL.US,D,20241028,000000,48.97,50.32,48.88,49.59,1055417,0
+VAL.US,D,20241029,000000,49.49,49.76,48.43,48.51,1262039,0
+VAL.US,D,20241030,000000,48.76,49.72,48.49,48.79,1861944,0
+VAL.US,D,20241031,000000,52.52,53.6,49.57,50.6,4317493,0
+VAL.US,D,20241101,000000,51.05,51.305,48.04,48.43,1702927,0
+VAL.US,D,20241104,000000,48.66,50.62,48.66,49.71,1963300,0
+VAL.US,D,20241105,000000,49.5,49.68,48.76,49.3,1025365,0
+VAL.US,D,20241106,000000,50.85,52.52,50.81,52.27,2052851,0
+VAL.US,D,20241107,000000,51.74,52.02,50.87,51.21,1040155,0
+VAL.US,D,20241108,000000,50.94,51.14,49.49,50,1097822,0
+VAL.US,D,20241111,000000,49.55,51.51,49.55,51.19,1243588,0
+VAL.US,D,20241112,000000,50.97,51.9299,50.1701,50.37,1353755,0
+VAL.US,D,20241113,000000,50.58,50.71,48.64,49.5,1403264,0
+VAL.US,D,20241114,000000,49.86,50.85,49.27,50.61,1649561,0
+VAL.US,D,20241115,000000,50.68,51.61,48.46,48.51,1301832,0
+VAL.US,D,20241118,000000,48.95,49.52,47.865,48.3,1670588,0
+VAL.US,D,20241119,000000,47.77,48.48,46.03,46.41,2735369,0
+VAL.US,D,20241120,000000,46.27,47.23,46.135,47.2,3335974,0
+VAL.US,D,20241121,000000,47.76,47.96,46.91,47.69,3683623,0
+VAL.US,D,20241122,000000,47.8,49.88,47.8,49.39,1525921,0
+VAL.US,D,20241125,000000,49.39,49.6269,47.585,47.6,790059,0
+VAL.US,D,20241126,000000,47.59,47.68,45.97,46,1112509,0
+VAL.US,D,20241127,000000,46.005,47.405,45.415,45.57,909376,0
+VAL.US,D,20241129,000000,45.645,46.69,45.5,46.19,509329,0
+VAL.US,D,20241202,000000,46.24,46.62,45.6,46.36,1320519,0
+VAL.US,D,20241203,000000,47,47.39,45.565,46.49,1823711,0
+VAL.US,D,20241204,000000,46.5,46.53,44.53,45.05,1734508,0
+VAL.US,D,20241205,000000,45.34,46.5481,44.79,44.87,801605,0
+VAL.US,D,20241206,000000,44.405,44.71,41.66,41.98,2458162,0
+VAL.US,D,20241209,000000,42.675,45.93,42.6,44.72,2348180,0
+VAL.US,D,20241210,000000,45.01,45.75,44.065,45.27,1767321,0
+VAL.US,D,20241211,000000,45.515,46.24,44.65,45.8,1245661,0
+VAL.US,D,20241212,000000,45.66,45.66,44.15,44.16,1140241,0
+VAL.US,D,20241213,000000,44.35,44.55,43.15,43.57,2234684,0
+VAL.US,D,20241216,000000,43.02,44,42.1,42.87,2828389,0
+VAL.US,D,20241217,000000,42.35,43.16,41.13,43.09,2216443,0
+VAL.US,D,20241218,000000,43.89,44.1938,41.02,41.21,2194375,0
+VAL.US,D,20241219,000000,42.09,42.56,40.73,40.92,1085827,0
+VAL.US,D,20241220,000000,40.5,41.72,40.41,41.22,2563544,0
+VAL.US,D,20241223,000000,41.03,41.225,40.55,40.97,1343236,0
+VAL.US,D,20241224,000000,41.05,41.42,39.9,41.02,581962,0
+VAL.US,D,20241226,000000,41.02,41.31,40.3192,41.14,880270,0
+VAL.US,D,20241227,000000,40.94,41.6565,40.55,41.04,1096091,0
+VAL.US,D,20241230,000000,41.15,43.44,40.89,42.88,1609655,0
+VAL.US,D,20241231,000000,43.25,44.5,43,44.24,1414998,0
+VAL.US,D,20250102,000000,45.01,45.8723,44.5299,44.98,1340978,0
+VAL.US,D,20250103,000000,45.16,45.2815,43.96,44.74,1401820,0
+VAL.US,D,20250106,000000,45.16,46.7397,45.02,45.26,993168,0
+VAL.US,D,20250107,000000,45.735,46.8599,45.735,46.47,1078115,0
+VAL.US,D,20250108,000000,45.64,46.03,44.6,44.99,1223685,0
+VAL.US,D,20250110,000000,46.47,46.95,44.34,45.53,1329444,0
+VAL.US,D,20250113,000000,46.31,47.09,45.7,46.31,1572172,0
+VAL.US,D,20250114,000000,46.5,48.5072,46.35,48.35,1665786,0
+VAL.US,D,20250115,000000,48.83,50.29,48.25,49.52,2496029,0
+VAL.US,D,20250116,000000,48.66,49.43,47.66,48.49,1613357,0
+VAL.US,D,20250117,000000,48.5101,49.14,47.74,48.04,1401805,0
+VAL.US,D,20250121,000000,48.625,49.1,47.24,48.8,2061295,0
+VAL.US,D,20250122,000000,48.59,49.1199,47.73,48.26,2264559,0
+VAL.US,D,20250123,000000,48.7,49.07,48.21,48.61,1426836,0
+VAL.US,D,20250124,000000,48.81,49.3999,48.44,48.99,871779,0
+VAL.US,D,20250127,000000,48.82,50.13,48.2875,48.58,1562695,0
+VAL.US,D,20250128,000000,48.7,48.78,46.61,47.53,2059467,0
+VAL.US,D,20250129,000000,47.53,47.88,47.005,47.32,1179329,0
+VAL.US,D,20250130,000000,47.635,49.02,47.31,48.77,1024080,0
+VAL.US,D,20250131,000000,48.86,49.32,47.68,47.94,954911,0
+VAL.US,D,20250203,000000,47.51,47.93,45.88,46.25,1939800,0
+VAL.US,D,20250204,000000,46.015,48.34,45.965,48.22,1316913,0
+VAL.US,D,20250205,000000,48.02,48.4,46.52,47.59,1116768,0
+VAL.US,D,20250206,000000,47.83,47.89,45.97,46.45,1312652,0
+VAL.US,D,20250207,000000,46.795,47.34,45.51,45.86,1103547,0
+VAL.US,D,20250210,000000,46.31,47.8,46.18,47.72,1980822,0
+VAL.US,D,20250211,000000,47.915,48.43,46.89,47.3,1618384,0
+VAL.US,D,20250212,000000,46.8,46.8,45.62,46.09,1169280,0
+VAL.US,D,20250213,000000,46.5,46.5,45.1,45.71,1453319,0
+VAL.US,D,20250214,000000,46.27,46.7636,44.16,44.51,1424988,0
+VAL.US,D,20250218,000000,43.975,45.24,42.91,44.8,2242942,0
+VAL.US,D,20250219,000000,44.31,44.77,42.64,42.82,2336377,0
+VAL.US,D,20250220,000000,45.755,46,42.82,44.56,3458041,0
+VAL.US,D,20250221,000000,45.06,45.26,41.335,41.78,2742467,0
+VAL.US,D,20250224,000000,41.985,41.985,40.05,40.89,2846150,0
+VAL.US,D,20250225,000000,40.78,41.155,38.5,38.62,2975851,0
+VAL.US,D,20250226,000000,38.78,38.785,37.04,37.14,3732667,0
+VAL.US,D,20250227,000000,37.44,37.74,36.5469,36.63,2170513,0
+VAL.US,D,20250228,000000,36.05,36.38,35.395,35.7,3176417,0
+VAL.US,D,20250303,000000,36.04,36.22,32.67,32.85,4181051,0
+VAL.US,D,20250304,000000,32.5,34.59,31.15,33.87,5329579,0
+VAL.US,D,20250305,000000,33.88,34.2,33.33,33.98,2200287,0
+VAL.US,D,20250306,000000,33.78,34.96,33.26,34.83,2517033,0
+VAL.US,D,20250307,000000,35.76,37.68,35.75,37.39,3492924,0
+VAL.US,D,20250310,000000,37.335,38.05,36.38,36.98,2573899,0
+VAL.US,D,20250311,000000,37.435,38.1,35.96,37.04,2115809,0
+VAL.US,D,20250312,000000,37.29,37.78,36.8,36.92,1899988,0
+VAL.US,D,20250313,000000,37.255,38.45,35.86,36.31,1288090,0
+VAL.US,D,20250314,000000,36.86,38.49,36.395,38.32,1509483,0
+VAL.US,D,20250317,000000,38.64,39.13,38.375,38.74,1313149,0
+VAL.US,D,20250318,000000,38.9,39.68,38.64,39.51,1264612,0
+VAL.US,D,20250319,000000,39.65,41.435,39.48,40.06,2271163,0
+VAL.US,D,20250320,000000,39.85,40.59,39.49,40.36,1358793,0
+VAL.US,D,20250321,000000,40.11,40.28,39.27,39.64,1774837,0
+VAL.US,D,20250324,000000,40,40.77,39.74,40.07,951250,0
+VAL.US,D,20250325,000000,40.395,40.71,39.28,39.54,1028930,0
+VAL.US,D,20250326,000000,40.1,41.04,39.81,40.27,1028100,0
+VAL.US,D,20250327,000000,40.29,40.65,39.51,40.38,872534,0
+VAL.US,D,20250328,000000,40.255,40.4951,38.89,39.47,1137038,0
+VAL.US,D,20250331,000000,38.9,39.7,38.23,39.26,1381834,0
+VAL.US,D,20250401,000000,39.72,41.09,39.57,40.64,1287085,0
+VAL.US,D,20250402,000000,39.88,40.24,39.155,40.09,1065629,0
+VAL.US,D,20250403,000000,37.01,37.94,34.295,34.5,3010485,0
+VAL.US,D,20250404,000000,32.615,33.605,29.4,29.57,5781087,0
+VAL.US,D,20250407,000000,28.09,32.15,27.73,31.24,4494293,0
+VAL.US,D,20250408,000000,32.38,32.94,28.32,28.94,4251625,0
+VAL.US,D,20250409,000000,27.82,33.755,27.15,33.28,3736063,0
+VAL.US,D,20250410,000000,31.59,31.805,28.6501,30.04,3177636,0
+VAL.US,D,20250411,000000,30.395,31.73,29.6,31.62,2154319,0
+VAL.US,D,20250414,000000,32.15,32.23,30.71,30.89,1948005,0
+VAL.US,D,20250415,000000,30.84,31.49,30.28,30.37,1581994,0
+VAL.US,D,20250416,000000,30.91,31.94,29.79,30.1,1239036,0
+VAL.US,D,20250417,000000,30.72,32.22,30.67,31.89,1360636,0
+VAL.US,D,20250421,000000,31.255,31.255,30.13,30.96,1754490,0
+VAL.US,D,20250422,000000,31.39,31.7412,30.45,31.33,999117,0
+VAL.US,D,20250423,000000,32.24,32.71,30.62,30.87,1519530,0
+VAL.US,D,20250424,000000,31.26,32.61,30.79,32.38,1631690,0
+VAL.US,D,20250425,000000,31.435,33.08,31.38,32.96,974855,0
+VAL.US,D,20250428,000000,32.99,33.57,32.6,32.65,1705703,0
+VAL.US,D,20250429,000000,32.71,34.04,32.27,33.46,2229915,0
+VAL.US,D,20250430,000000,32.7,32.82,31.81,32.31,2248586,0
+VAL.US,D,20250501,000000,33.16,35.88,32.43,35.55,4261302,0
+VAL.US,D,20250502,000000,36.31,36.47,35.2702,35.96,1562670,0
+VAL.US,D,20250505,000000,35.445,36.55,35.41,35.48,3134778,0
+VAL.US,D,20250506,000000,36.48,38.02,36.14,36.71,2696073,0
+VAL.US,D,20250507,000000,37.175,37.175,35.85,36.29,1053276,0
+VAL.US,D,20250508,000000,36.75,38.2,36.75,37.47,1804528,0
+VAL.US,D,20250509,000000,37.89,38.44,37.48,38.21,1370375,0
+VAL.US,D,20250512,000000,40.01,41.4,39.525,39.83,2308799,0
+VAL.US,D,20250513,000000,40.145,40.86,38.87,38.87,1892404,0
+VAL.US,D,20250514,000000,38.5,40.04,38.5,39.53,2133399,0
+VAL.US,D,20250515,000000,38.58,39.23,38.1,39.1,1118413,0
+VAL.US,D,20250516,000000,39.43,39.68,38.2175,38.26,1676985,0
+VAL.US,D,20250519,000000,37.52,38.24,36.59,37.34,1443903,0
+VAL.US,D,20250520,000000,37.485,37.6199,37.13,37.46,1070662,0
+VAL.US,D,20250521,000000,37.07,37.45,36.37,36.38,1030781,0
+VAL.US,D,20250522,000000,36.01,36.335,35.3,36.06,1288194,0
+VAL.US,D,20250523,000000,35.515,36.315,35.2,36.28,1037242,0
+VAL.US,D,20250527,000000,36.96,38.36,36.2,38.33,1284892,0
+VAL.US,D,20250528,000000,38.99,39.27,38.18,38.6,1729511,0
+VAL.US,D,20250529,000000,39.46,39.665,38.41,39.19,997202,0
+VAL.US,D,20250530,000000,38.87,38.87,37.5,37.62,1200513,0
+VAL.US,D,20250602,000000,38.79,39.46,37.79,38.67,1120374,0
+VAL.US,D,20250603,000000,38.68,41,37.865,40.48,1660317,0
+VAL.US,D,20250604,000000,40.815,41.44,39.54,39.89,1606516,0
+VAL.US,D,20250605,000000,40.255,40.255,38.87,39.47,1670499,0
+VAL.US,D,20250606,000000,40.19,41.78,40.17,41.61,1900220,0
+VAL.US,D,20250609,000000,42.375,44.2,42.01,43.58,2366401,0
+VAL.US,D,20250610,000000,44.08,45.8,43.78,44.57,1845314,0
+VAL.US,D,20250611,000000,45.18,45.69,43.9,45.46,1809432,0
+VAL.US,D,20250612,000000,44.51,45.87,44.15,45.6,1100841,0
+VAL.US,D,20250613,000000,46.64,47,44.74,46.51,1870922,0
+VAL.US,D,20250616,000000,46.18,47.09,45.1001,46.88,1781557,0
+VAL.US,D,20250617,000000,46.94,47.36,46.22,46.39,1355242,0
+VAL.US,D,20250618,000000,46.45,47,45.58,45.72,1888582,0
+VAL.US,D,20250620,000000,45.72,45.9034,45.06,45.4,1463408,0
+VAL.US,D,20250623,000000,46.21,46.21,43.27,43.44,1672176,0
+VAL.US,D,20250624,000000,42.53,42.97,41.36,41.8,2142150,0
+VAL.US,D,20250625,000000,41.8,42.407,41.0301,42.02,1191176,0
+VAL.US,D,20250626,000000,42.365,43.015,42.02,42.15,964040,0
+VAL.US,D,20250627,000000,42.17,42.49,41.36,41.86,2630469,0
+VAL.US,D,20250630,000000,41.59,42.335,41.23,42.11,916630,0
+VAL.US,D,20250701,000000,42.24,45.03,41.88,43.9,1485699,0
+VAL.US,D,20250702,000000,44.355,45.43,43.51,45.43,1141377,0
+VAL.US,D,20250703,000000,45.01,45.64,44.8375,45.44,699369,0
+VAL.US,D,20250707,000000,45.17,47.25,45.17,46.69,1877634,0
+VAL.US,D,20250708,000000,46.98,49.25,46.61,48.91,2412046,0
+VAL.US,D,20250709,000000,49.35,49.7,48.73,49.52,1736308,0
+VAL.US,D,20250710,000000,49.305,51.27,48.535,50.56,1674637,0
+VAL.US,D,20250711,000000,49.59,50.555,49.32,49.9,922538,0
+VAL.US,D,20250714,000000,49.555,49.595,47.94,48.45,1628978,0
+VAL.US,D,20250715,000000,48.52,48.64,46.64,46.66,1228733,0
+VAL.US,D,20250716,000000,46.58,46.98,45.34,45.44,1145091,0
+VAL.US,D,20250717,000000,45.42,47.435,45.24,47.38,1207690,0
+VAL.US,D,20250718,000000,48.25,48.315,46.75,46.94,961590,0
+VAL.US,D,20250721,000000,47.905,47.99,46.24,46.29,1019168,0
+VAL.US,D,20250722,000000,46.2,48.77,46.2,48.65,1376260,0
+VAL.US,D,20250723,000000,49.255,51.24,49.12,50.67,1699395,0
+VAL.US,D,20250724,000000,49.98,51.74,49.72,50.7,1203746,0
+VAL.US,D,20250725,000000,50.755,50.805,49.6,50.49,901666,0
+VAL.US,D,20250728,000000,51.02,51.8598,51.02,51.6,973235,0
+VAL.US,D,20250729,000000,51.105,51.22,49.78,50.94,1281980,0
+VAL.US,D,20250730,000000,50.04,50.11,47.6,48.69,2060775,0
+VAL.US,D,20250731,000000,49.84,50.53,48.3,48.63,2148841,0
+VAL.US,D,20250801,000000,47.02,47.02,44.23,45.28,2486489,0
+VAL.US,D,20250804,000000,45.65,46,44.9316,45.58,1378816,0
+VAL.US,D,20250805,000000,46.4,48.16,45.89,47.77,1599943,0
+VAL.US,D,20250806,000000,48.16,49.67,47.79,48.16,1424025,0
+VAL.US,D,20250807,000000,48.455,49.73,46.53,47,1312668,0
+VAL.US,D,20250808,000000,47.43,47.7079,46.7,47.08,785091,0
+VAL.US,D,20250811,000000,47.61,48.2,45.92,46.33,1151354,0
+VAL.US,D,20250812,000000,46.84,47.9149,46,46.4,1386903,0
+VAL.US,D,20250813,000000,46.8,47.36,46.185,47.3,925580,0
+VAL.US,D,20250814,000000,47,47.15,45.7,46.63,970622,0
+VAL.US,D,20250815,000000,46.55,46.63,45.11,45.21,1264799,0
+VAL.US,D,20250818,000000,45.2,46.23,44.685,45.97,1475847,0
+VAL.US,D,20250819,000000,45.9,46.22,43.53,44.25,1748642,0
+VAL.US,D,20250820,000000,44.52,45.38,43.93,45.03,1469298,0
+VAL.US,D,20250821,000000,45,46.48,44.48,46.18,745275,0
+VAL.US,D,20250822,000000,46.23,49.77,46.23,49.17,1757649,0
+VAL.US,D,20250825,000000,49.09,49.46,48.795,49.22,942780,0
+VAL.US,D,20250826,000000,48.87,49.38,48.59,48.85,865618,0
+VAL.US,D,20250827,000000,48.8699,49.865,48.33,49.29,795825,0
+VAL.US,D,20250828,000000,49.58,49.72,48.47,49.12,591745,0
+VAL.US,D,20250829,000000,49.625,50.1236,49.24,49.67,724886,0
+VAL.US,D,20250902,000000,48.52,49.89,48.37,49.13,966683,0
+VAL.US,D,20250903,000000,48.665,50.27,48.665,48.99,1119264,0
+VAL.US,D,20250904,000000,48.59,50.9896,48.2526,50.26,1247991,0
+VAL.US,D,20250905,000000,49.915,51.53,49.25,51.11,1495840,0
+VAL.US,D,20250908,000000,50.495,51.4499,49.3,51.28,1592266,0
+VAL.US,D,20250909,000000,51.6,52.3,50.64,51.19,1072957,0
+VAL.US,D,20250910,000000,51.125,52.69,50.745,52.68,1180213,0
+VAL.US,D,20250911,000000,52.02,53.04,52.02,52.82,973038,0
+VAL.US,D,20250912,000000,53.32,53.68,51.883,52.03,811405,0
+VAL.US,D,20250915,000000,52.34,53.315,51.665,51.76,2104715,0
+VAL.US,D,20250916,000000,52.19,53.39,51.99,52.99,975479,0
+VAL.US,D,20250917,000000,52.65,53.98,52,52.42,921401,0
+VAL.US,D,20250918,000000,52.56,53.19,51.9938,52.78,806884,0
+VAL.US,D,20250919,000000,52.604,52.73,50.01,50.33,1973504,0
+VAL.US,D,20250922,000000,49.67,50.45,49.18,50.03,874155,0
+VAL.US,D,20250923,000000,50.605,52.395,50.34,50.48,1148813,0
+VAL.US,D,20250924,000000,51.085,52.78,50.67,50.8,1392985,0
+VAL.US,D,20250925,000000,49.355,50.91,48.4006,50.45,1592774,0
+VAL.US,D,20250926,000000,50.97,51.18,49.77,50.4,906444,0
+VAL.US,D,20250929,000000,50.3,50.67,48.4,49.47,1138716,0
+VAL.US,D,20250930,000000,48.83,49.34,47.76,48.77,986692,0
+VAL.US,D,20251001,000000,48.5,51.7,48.385,51.22,1291023,0
+VAL.US,D,20251002,000000,50.78,51.245,49.99,50.2,1082206,0
+VAL.US,D,20251003,000000,50.72,52.88,50.21,52.07,1203580,0
+VAL.US,D,20251006,000000,52.07,52.8,51.32,51.98,1078962,0
+VAL.US,D,20251007,000000,51.98,52.69,50.9742,52.26,1074341,0
+VAL.US,D,20251008,000000,52.55,52.55,50.99,51.35,907799,0
+VAL.US,D,20251009,000000,51.68,52.6755,50.03,50.58,725289,0
+VAL.US,D,20251010,000000,49.74,49.8,46.7,46.75,1290754,0
+VAL.US,D,20251013,000000,48.065,49.485,47.25,49.44,967362,0
+VAL.US,D,20251014,000000,48.73,49.29,47.965,48.09,1214330,0
+VAL.US,D,20251015,000000,48.4,50.28,48.32,50.12,1157933,0
+VAL.US,D,20251016,000000,50.285,50.5799,47.64,48.15,1181606,0
+VAL.US,D,20251017,000000,48,48.63,47.37,48.33,677641,0
+VAL.US,D,20251020,000000,48.27,49.5,48.14,48.96,766796,0
+VAL.US,D,20251021,000000,49.06,49.56,48.2,48.38,559701,0
+VAL.US,D,20251022,000000,48.555,50.22,48.31,49.51,1140413,0
+VAL.US,D,20251023,000000,51.22,56.925,51.09,56.31,3151856,0
+VAL.US,D,20251024,000000,56.33,58.14,55.12,56.68,2254982,0
+VAL.US,D,20251027,000000,57.23,58.18,56.325,56.63,1453274,0
+VAL.US,D,20251028,000000,56.2,56.8,55.36,56.5,728734,0
+VAL.US,D,20251029,000000,56.855,57.4986,55.34,56.46,1550001,0
+VAL.US,D,20251030,000000,57.9,58.389,55.45,57.7,1694370,0
+VAL.US,D,20251031,000000,57.76,57.97,55.1349,56.12,1309020,0
+VAL.US,D,20251103,000000,56.102,57.7,55.19,56.99,924643,0
+VAL.US,D,20251104,000000,55.05,56.18,54.21,54.73,1016072,0
+VAL.US,D,20251105,000000,54.88,54.97,53.06,53.13,915394,0
+VAL.US,D,20251106,000000,53.16,54.6,52.62,54.08,1161757,0
+VAL.US,D,20251107,000000,54,54.45,52.6,54.41,503980,0
+VAL.US,D,20251110,000000,55.3,56.45,54.45,55.99,969700,0
+VAL.US,D,20251111,000000,56.25,58.85,56.12,58.2,996624,0
+VAL.US,D,20251112,000000,57.69,58.41,56.26,56.38,694716,0
+VAL.US,D,20251113,000000,56.46,57.25,55.7765,56.56,833115,0
+VAL.US,D,20251114,000000,55.66,57.855,55.23,57.03,744479,0
+VAL.US,D,20251117,000000,57.275,58.21,55.86,56.14,840818,0
+VAL.US,D,20251118,000000,54.7498,57.28,54.7498,56.71,644696,0
+VAL.US,D,20251119,000000,55.17,56.57,54.76,55.52,576228,0
+VAL.US,D,20251120,000000,56.145,57.06,53.255,53.64,1027224,0
+VAL.US,D,20251121,000000,53.065,54.48,51.5,54.16,1019858,0
+VAL.US,D,20251124,000000,54,55.43,53.37,54.91,922106,0
+VAL.US,D,20251125,000000,55.9,56.15,53.29,56.01,1272517,0
+VAL.US,D,20251126,000000,55.67,56.6225,55.46,55.94,560823,0
+VAL.US,D,20251128,000000,56.51,57.4,55.57,56.41,442204,0
+VAL.US,D,20251201,000000,56.185,57.725,56,57.59,879032,0
+VAL.US,D,20251202,000000,57.7,57.745,55.9,56.91,742257,0
+VAL.US,D,20251203,000000,57.08,61.21,57.08,60.42,1534748,0
+VAL.US,D,20251204,000000,60.05,60.61,58.845,59.6,1117361,0
+VAL.US,D,20251205,000000,59.86,61.7,59.8,59.93,1098823,0
+VAL.US,D,20251208,000000,59.85,61.1,58.71,59.22,808934,0
+VAL.US,D,20251209,000000,58.995,60.09,58.74,58.97,665612,0
+VAL.US,D,20251210,000000,58.84,59.02,56.4,57.64,1476230,0
+VAL.US,D,20251211,000000,57.21,58.86,56.9,58.1,873247,0
+VAL.US,D,20251212,000000,58.5656,58.86,53.925,54.13,1407491,0
+VAL.US,D,20251215,000000,54.315,54.67,53.13,53.91,1136313,0
+VAL.US,D,20251216,000000,52.8251,53.055,49.26,50.04,1935975,0
+VAL.US,D,20251217,000000,50.21,50.67,48.085,49.63,2364236,0
+VAL.US,D,20251218,000000,49.63,50.06,48.43,49.03,1338437,0
+VAL.US,D,20251219,000000,49.16,49.7,48.5,49.51,1721263,0
+VAL.US,D,20251222,000000,50.12,51.34,49.76,49.88,804865,0
+VAL.US,D,20251223,000000,49.91,50.245,49.155,49.59,608855,0
+VAL.US,D,20251224,000000,49.54,49.92,49,49.75,291626,0
+VAL.US,D,20251226,000000,49.75,50.11,49.14,49.51,566959,0
+VAL.US,D,20251229,000000,49.42,50.135,49.34,49.71,656578,0
+VAL.US,D,20251230,000000,50.12,51.14,49.8301,50.64,1207071,0
+VAL.US,D,20251231,000000,51.07,51.27,50.25,50.4,638285,0
+VAL.US,D,20260102,000000,50.5,52.37,49.7,52.15,716104,0
+VAL.US,D,20260105,000000,54.21,54.355,49.885,52.11,1180583,0
+VAL.US,D,20260106,000000,52.695,54.4933,52.16,53.04,1012670,0
+VAL.US,D,20260107,000000,52.83,53.51,50.27,51.37,1105252,0
+VAL.US,D,20260108,000000,51.18,53.72,51,53.3,791205,0
+VAL.US,D,20260109,000000,53.57,54.24,52.04,52.67,847246,0
+VAL.US,D,20260112,000000,53.09,53.59,52,52.72,772493,0
+VAL.US,D,20260113,000000,53.415,54.75,53.415,53.76,682250,0
+VAL.US,D,20260114,000000,54,55.05,53.66,54.69,1780830,0
+VAL.US,D,20260115,000000,53.88,54.83,53.22,54.72,692720,0
+VAL.US,D,20260116,000000,54.64,55.3399,53.96,53.99,724662,0
+VAL.US,D,20260120,000000,53.32,54.5,53.25,54.36,979310,0
+VAL.US,D,20260121,000000,55.06,56.8,53.6001,54.89,1250915,0
+VAL.US,D,20260122,000000,54.81,55.14,53.85,54.34,940061,0
+VAL.US,D,20260123,000000,55.04,56.08,54.09,54.26,1386369,0
+VAL.US,D,20260126,000000,55.4,58.55,55.24,57.87,1835042,0
+VAL.US,D,20260127,000000,58.5,59.54,57.57,58.29,939500,0
+VAL.US,D,20260128,000000,59.2,59.45,55.945,56.88,1043871,0
+VAL.US,D,20260129,000000,58.71,60.45,57.8,58.79,1461854,0
+VAL.US,D,20260130,000000,57.43,58.62,56.61,57.73,1362510,0
+VAL.US,D,20260202,000000,55.71,58.63,55.71,57.93,764994,0
+VAL.US,D,20260203,000000,58.69,59.94,57.31,58.69,1001697,0
+VAL.US,D,20260204,000000,59.085,62.23,59.085,62.11,1287720,0
+VAL.US,D,20260205,000000,60.25,61.047,57.78,58.21,1027892,0
+VAL.US,D,20260206,000000,58.27,62.835,58.01,62.41,1553705,0
+VAL.US,D,20260209,000000,74.11,84.37,74.09,83.82,15805409,0
+VAL.US,D,20260210,000000,80.25,80.74,75.83,79.81,5027453,0
+VAL.US,D,20260211,000000,81.9,89.1599,81.23,88.42,4117244,0
+VAL.US,D,20260212,000000,87.31,90.25,84.7,88.89,3082941,0
+VAL.US,D,20260213,000000,86.65,96.4,85.94,95.96,2993337,0
+VAL.US,D,20260217,000000,94.4,95.4,88.03,88.96,2752264,0
+VAL.US,D,20260218,000000,90.205,91.78,89.1872,91,2751299,0
diff --git a/daily/us/nyse stocks/2/viv.us.txt b/daily/us/nyse stocks/2/viv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..13890e9a341fe7cbb0ee51ec9cd41f25b69b3523
--- /dev/null
+++ b/daily/us/nyse stocks/2/viv.us.txt	
@@ -0,0 +1,5274 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VIV.US,D,20050225,000000,8.66237,8.73659,8.56317,8.61133,457051.12918140995,0
+VIV.US,D,20050228,000000,8.61133,8.6363,8.44216,8.50074,754803.8706539227,0
+VIV.US,D,20050301,000000,8.34168,8.5373,8.3052,8.48934,688221.4249998042,0
+VIV.US,D,20050302,000000,8.3174,8.48934,8.16992,8.40401,713456.8631048829,0
+VIV.US,D,20050303,000000,8.46356,8.56317,8.23118,8.4155,463155.90748264675,0
+VIV.US,D,20050304,000000,8.47418,8.5267,8.40401,8.45296,628554.0282214459,0
+VIV.US,D,20050307,000000,8.51242,8.61133,8.4155,8.4155,198776.62675976014,0
+VIV.US,D,20050308,000000,8.29202,8.36586,8.0963,8.12226,717360.8940548863,0
+VIV.US,D,20050309,000000,8.02256,8.03574,7.64201,7.73893,659329.1742395592,0
+VIV.US,D,20050310,000000,7.71624,7.78818,7.5543,7.76341,263812.19222614856,0
+VIV.US,D,20050311,000000,7.93744,8.05864,7.50693,7.65519,318022.62354117545,0
+VIV.US,D,20050314,000000,7.48305,7.76341,7.38385,7.76341,383540.5169460726,0
+VIV.US,D,20050315,000000,7.75013,7.75013,7.38385,7.48305,570761.4542668523,0
+VIV.US,D,20050316,000000,7.35867,7.54241,7.35867,7.45827,213744.9377218486,0
+VIV.US,D,20050317,000000,7.39683,7.77619,7.30903,7.77619,708241.0616108208,0
+VIV.US,D,20050318,000000,7.57878,7.57878,7.43141,7.50693,855162.3897092815,0
+VIV.US,D,20050321,000000,7.42081,7.46957,7.34499,7.42081,348387.0844735608,0
+VIV.US,D,20050322,000000,7.45827,7.50693,6.90627,7.09952,1029681.3519464092,0
+VIV.US,D,20050323,000000,7.01529,7.01529,6.67397,6.84651,873721.9247993234,0
+VIV.US,D,20050324,000000,6.93253,7.02618,6.84651,6.91955,829361.8812159809,0
+VIV.US,D,20050328,000000,6.84651,6.90627,6.77476,6.83452,640602.1361415847,0
+VIV.US,D,20050329,000000,6.91955,7.05275,6.68665,6.7373,682439.5440632572,0
+VIV.US,D,20050330,000000,6.89517,7.27215,6.87099,7.19921,1288447.2637949744,0
+VIV.US,D,20050331,000000,7.24907,7.35867,7.19921,7.33321,741288.5978329583,0
+VIV.US,D,20050401,000000,7.48305,7.5543,7.26047,7.29733,875027.641017804,0
+VIV.US,D,20050404,000000,7.29733,7.37027,7.12439,7.35867,863956.2976258683,0
+VIV.US,D,20050405,000000,7.35867,7.35867,7.17226,7.19921,519155.3920089261,0
+VIV.US,D,20050406,000000,7.19921,7.31963,7.14877,7.17226,771325.116129339,0
+VIV.US,D,20050407,000000,7.23609,7.52983,7.23609,7.46957,1376518.5290694612,0
+VIV.US,D,20050408,000000,7.45827,7.45827,7.30903,7.37027,370438.95637362514,0
+VIV.US,D,20050411,000000,7.35867,7.54241,7.35867,7.43141,146760.8884703788,0
+VIV.US,D,20050412,000000,7.46957,7.65519,7.27215,7.60484,939659.5847783253,0
+VIV.US,D,20050413,000000,7.61743,7.80107,7.44519,7.52983,855162.3897092815,0
+VIV.US,D,20050414,000000,7.49484,7.49484,7.30903,7.39683,385988.4825921532,0
+VIV.US,D,20050415,000000,7.35867,7.37027,7.12439,7.13747,1220967.7688995674,0
+VIV.US,D,20050418,000000,7.13747,7.35867,7.13747,7.26047,505887.33748280886,0
+VIV.US,D,20050419,000000,7.37027,7.5543,7.37027,7.44519,413174.42259083904,0
+VIV.US,D,20050420,000000,7.35867,7.38385,7.11131,7.12439,1064039.6496583722,0
+VIV.US,D,20050421,000000,7.13747,7.27215,7.09952,7.24907,422616.1433453413,0
+VIV.US,D,20050422,000000,7.23609,7.33321,6.91955,6.94482,1078283.4596584495,0
+VIV.US,D,20050425,000000,6.97951,7.19921,6.97951,7.16087,483750.70502452523,0
+VIV.US,D,20050426,000000,6.93253,7.07524,6.93253,7.02618,1139897.3221133132,0
+VIV.US,D,20050427,000000,7.02618,7.11131,6.95443,6.97951,508492.71559418243,0
+VIV.US,D,20050428,000000,6.94482,6.97951,6.60083,6.62403,971314.6261152268,0
+VIV.US,D,20050429,000000,6.62403,6.62403,6.35427,6.47785,1562269.2743266562,0
+VIV.US,D,20050502,000000,6.52641,6.67397,6.42829,6.53889,574990.4006900716,0
+VIV.US,D,20050503,000000,6.46585,6.55207,6.29381,6.32979,361576.4327670365,0
+VIV.US,D,20050504,000000,6.34128,6.62403,6.34128,6.61153,599819.189926494,0
+VIV.US,D,20050505,000000,6.60083,6.79607,6.56417,6.67397,559200.719556547,0
+VIV.US,D,20050506,000000,6.71203,6.82183,6.69905,6.79607,437838.7359821278,0
+VIV.US,D,20050509,000000,6.79607,6.79607,6.50054,6.51373,452489.1948508412,0
+VIV.US,D,20050510,000000,6.46585,6.50054,6.13297,6.29381,678446.7163379624,0
+VIV.US,D,20050511,000000,6.26854,6.32979,6.07232,6.32979,4865966.416725883,0
+VIV.US,D,20050512,000000,6.26854,6.29381,6.17023,6.19531,647845.1276533696,0
+VIV.US,D,20050513,000000,6.13297,6.2072,5.8876,6.01107,574586.7789842044,0
+VIV.US,D,20050516,000000,5.99849,6.15824,5.92466,6.13297,384033.944481494,0
+VIV.US,D,20050517,000000,6.12088,6.13297,6.06023,6.13297,167763.34393518633,0
+VIV.US,D,20050518,000000,6.15824,6.23168,6.13297,6.17023,1786849.4367424962,0
+VIV.US,D,20050519,000000,6.17023,6.17023,5.99849,6.06023,366856.81373404845,0
+VIV.US,D,20050520,000000,6.08461,6.0966,6.01107,6.06023,563019.9899483213,0
+VIV.US,D,20050523,000000,5.93674,6.04734,5.93674,6.01107,772220.1472620916,0
+VIV.US,D,20050524,000000,5.96162,6.03555,5.96162,6.03555,397053.77165850106,0
+VIV.US,D,20050525,000000,5.99849,6.08461,5.8758,6.08461,641904.8251972765,0
+VIV.US,D,20050526,000000,6.07232,6.13297,6.01107,6.13297,288147.5539271497,0
+VIV.US,D,20050527,000000,6.15824,6.37835,6.07232,6.30679,1567643.4973402442,0
+VIV.US,D,20050531,000000,6.34128,6.39093,6.18272,6.21988,336665.91013518366,0
+VIV.US,D,20050601,000000,6.25566,6.52641,6.25566,6.47785,1040993.8593076143,0
+VIV.US,D,20050602,000000,6.56417,6.68665,6.45357,6.55207,1424137.8179276907,0
+VIV.US,D,20050603,000000,6.56417,6.60083,6.28163,6.34128,578983.2284153663,0
+VIV.US,D,20050606,000000,6.21988,6.21988,5.8876,6.13297,1675654.683938813,0
+VIV.US,D,20050607,000000,6.07232,6.10859,5.90008,6.02287,2453089.6236407636,0
+VIV.US,D,20050608,000000,6.04734,6.08461,5.80187,5.85082,550007.226151155,0
+VIV.US,D,20050609,000000,5.6543,5.72794,5.51893,5.6543,781744.6104662973,0
+VIV.US,D,20050610,000000,5.72794,5.86322,5.67016,5.82644,641413.4157703811,0
+VIV.US,D,20050613,000000,5.82644,5.94904,5.71536,5.75292,794849.1982015437,0
+VIV.US,D,20050614,000000,5.72794,6.03555,5.64182,6.01107,1462398.1284810407,0
+VIV.US,D,20050615,000000,5.8758,5.94904,5.75292,5.86322,401543.0540820161,0
+VIV.US,D,20050616,000000,6.01107,6.07232,5.8758,6.02287,626841.6631343091,0
+VIV.US,D,20050617,000000,6.23168,6.34128,6.17023,6.25566,1337524.6360656428,0
+VIV.US,D,20050620,000000,6.2072,6.3178,6.08461,6.10859,568643.4493653123,0
+VIV.US,D,20050621,000000,6.12088,6.12088,5.8876,6.06023,738603.5044346802,0
+VIV.US,D,20050622,000000,6.04734,6.10859,5.75292,5.86322,537881.4210526376,0
+VIV.US,D,20050623,000000,5.75292,5.75292,5.21221,5.21221,1037333.0104354061,0
+VIV.US,D,20050624,000000,5.335,5.53152,5.335,5.39614,524441.8273015259,0
+VIV.US,D,20050627,000000,5.42092,5.5562,5.39614,5.53152,507436.23577907484,0
+VIV.US,D,20050628,000000,5.53152,5.5562,5.4332,5.48246,464376.86314289813,0
+VIV.US,D,20050629,000000,5.45778,5.48246,5.29813,5.32261,812996.0300973315,0
+VIV.US,D,20050630,000000,5.335,5.39614,5.21221,5.23659,349685.7373121907,0
+VIV.US,D,20050701,000000,5.27345,5.34708,5.23659,5.32261,1694292.9252615664,0
+VIV.US,D,20050705,000000,5.03987,5.13848,4.94512,5.10141,1278267.9243729922,0
+VIV.US,D,20050706,000000,4.99101,5.1137,4.97833,5.1137,800222.4121608988,0
+VIV.US,D,20050707,000000,5.02768,5.07703,4.90786,4.94512,905708.9449893014,0
+VIV.US,D,20050708,000000,4.96911,5.10141,4.90786,5.06464,2293388.6232802724,0
+VIV.US,D,20050711,000000,5.1137,5.27345,5.1137,5.21221,607142.9057794564,0
+VIV.US,D,20050712,000000,5.23659,5.50674,5.2244,5.40882,1624133.382239196,0
+VIV.US,D,20050713,000000,5.51893,5.64182,5.45778,5.48246,987024.5919618468,0
+VIV.US,D,20050714,000000,5.59306,5.69098,5.45778,5.67878,1836573.612796797,0
+VIV.US,D,20050715,000000,5.5438,5.69098,5.49504,5.64182,800868.2068902884,0
+VIV.US,D,20050718,000000,5.64182,5.77739,5.64182,5.7648,1430979.2058421138,0
+VIV.US,D,20050719,000000,5.64182,5.6666,5.51893,5.56808,1078930.263442082,0
+VIV.US,D,20050720,000000,5.45778,5.6666,5.38425,5.62972,634657.7974684298,0
+VIV.US,D,20050721,000000,5.62972,5.62972,5.39614,5.45778,1825266.1507068563,0
+VIV.US,D,20050722,000000,5.39614,5.46998,5.24888,5.27345,1204443.4962613822,0
+VIV.US,D,20050725,000000,4.99101,5.21221,4.95682,5.1137,1142257.5000384257,0
+VIV.US,D,20050726,000000,4.99101,5.15066,4.92035,5.10141,1263870.738124704,0
+VIV.US,D,20050727,000000,5.05235,5.17514,4.88358,5.10141,1303832.3141683387,0
+VIV.US,D,20050728,000000,5.12599,5.335,5.12599,5.27345,930620.4766754272,0
+VIV.US,D,20050729,000000,5.35967,5.45778,5.335,5.38425,751548.6615961076,0
+VIV.US,D,20050801,000000,5.50674,5.64182,5.42092,5.5562,848493.5500740955,0
+VIV.US,D,20050802,000000,5.7648,5.8876,5.64182,5.69098,1287797.4328485432,0
+VIV.US,D,20050803,000000,5.7648,5.80187,5.5438,5.5562,478129.26371606,0
+VIV.US,D,20050804,000000,5.60505,5.67878,5.40882,5.4332,315086.27563098836,0
+VIV.US,D,20050805,000000,5.49504,5.60505,5.31359,5.37464,1134601.8053322965,0
+VIV.US,D,20050808,000000,5.39932,5.45778,5.27692,5.33806,568971.392001327,0
+VIV.US,D,20050809,000000,5.43628,5.48246,5.35036,5.46998,586951.7299434451,0
+VIV.US,D,20050810,000000,5.5438,5.6666,5.36244,5.45778,786460.9300993601,0
+VIV.US,D,20050811,000000,5.50674,5.50674,5.11648,5.27692,1152923.203615898,0
+VIV.US,D,20050812,000000,4.96911,5.22737,4.96911,5.1907,1971376.199176601,0
+VIV.US,D,20050815,000000,5.27692,5.36244,5.21518,5.26424,1153976.6562682167,0
+VIV.US,D,20050816,000000,5.31359,5.32538,5.10448,5.15374,782400.4957383366,0
+VIV.US,D,20050817,000000,5.20299,5.23976,5.17812,5.1907,4290398.836996495,0
+VIV.US,D,20050818,000000,5.1907,5.1907,5.05552,5.10448,16153239.348868715,0
+VIV.US,D,20050819,000000,5.092,5.10448,4.82194,5.03075,4233420.569833486,0
+VIV.US,D,20050822,000000,5.092,5.22737,5.092,5.21518,818217.8859169914,0
+VIV.US,D,20050823,000000,5.15374,5.20299,5.03075,5.10448,1012430.5602376871,0
+VIV.US,D,20050824,000000,5.03075,5.092,4.94512,4.96911,1014219.6134489394,0
+VIV.US,D,20050825,000000,4.99388,5.22737,4.99388,5.17812,1133947.9381688333,0
+VIV.US,D,20050826,000000,5.25214,5.25214,5.06762,5.10448,614059.9727637625,0
+VIV.US,D,20050829,000000,5.11648,5.17812,5.0799,5.14124,528840.2948412137,0
+VIV.US,D,20050830,000000,5.16553,5.21518,5.03075,5.03075,830096.4727206617,0
+VIV.US,D,20050831,000000,5.14124,5.21518,5.06762,5.092,530225.7263466088,0
+VIV.US,D,20050901,000000,5.092,5.15374,5.03075,5.12906,463067.1107073556,0
+VIV.US,D,20050902,000000,5.10448,5.17812,5.0799,5.12906,1213072.9283328252,0
+VIV.US,D,20050906,000000,5.14124,5.22737,5.092,5.21518,3772217.1823529326,0
+VIV.US,D,20050907,000000,5.22737,5.22737,5.14124,5.1907,86609.14564498987,0
+VIV.US,D,20050908,000000,5.15374,5.16553,5.0799,5.10448,1016492.0036529836,0
+VIV.US,D,20050909,000000,5.11648,5.20299,5.0799,5.16553,531605.1035264062,0
+VIV.US,D,20050912,000000,5.15374,5.15374,5.05552,5.0799,1936129.9337117262,0
+VIV.US,D,20050913,000000,5.10448,5.11648,4.90786,4.95682,1071190.817232117,0
+VIV.US,D,20050914,000000,4.95682,5.01836,4.89558,4.96911,1899662.71258666,0
+VIV.US,D,20050915,000000,5.05552,5.092,4.90786,4.94512,707754.6974552502,0
+VIV.US,D,20050916,000000,4.92035,4.92035,4.45357,4.60084,4146730.699847232,0
+VIV.US,D,20050919,000000,4.57636,4.62532,4.33049,4.47825,1747531.637319695,0
+VIV.US,D,20050920,000000,4.51502,4.57636,4.41681,4.52741,1142335.197216764,0
+VIV.US,D,20050921,000000,4.47825,4.58855,4.44119,4.57636,895944.3268701093,0
+VIV.US,D,20050922,000000,4.46577,4.52741,4.29383,4.47825,778971.729346991,0
+VIV.US,D,20050923,000000,4.49025,4.63771,4.34298,4.60084,578248.6369106855,0
+VIV.US,D,20050926,000000,4.60084,4.79736,4.5397,4.69935,1270699.0083336988,0
+VIV.US,D,20050927,000000,4.7604,4.78518,4.62532,4.66238,439871.9803254284,0
+VIV.US,D,20050928,000000,4.66238,4.68686,4.55189,4.63771,1254665.1360681362,0
+VIV.US,D,20050929,000000,4.63771,4.84652,4.60084,4.79736,1122070.3604194662,0
+VIV.US,D,20050930,000000,4.80995,4.84652,4.7604,4.79736,2336687.141777132,0
+VIV.US,D,20051003,000000,4.83413,4.96911,4.82194,4.90786,1547696.5126362313,0
+VIV.US,D,20051004,000000,4.94512,4.94512,4.7604,4.8715,335930.3095762399,0
+VIV.US,D,20051005,000000,4.78518,4.78518,4.52741,4.67487,2103321.1438788394,0
+VIV.US,D,20051006,000000,4.60084,4.67487,4.49025,4.56378,740312.8423590282,0
+VIV.US,D,20051007,000000,4.60084,4.72333,4.60084,4.69935,329739.7616625008,0
+VIV.US,D,20051010,000000,4.72333,4.79736,4.65,4.74841,827409.3612138476,0
+VIV.US,D,20051011,000000,4.78518,4.79736,4.41681,4.41681,6548535.1404862935,0
+VIV.US,D,20051012,000000,4.41681,4.41681,4.13387,4.14625,1415995.759066071,0
+VIV.US,D,20051013,000000,4.15865,4.3182,4.04815,4.3182,1394101.2996313297,0
+VIV.US,D,20051014,000000,4.36745,4.39203,4.19521,4.23238,1064930.644574083,0
+VIV.US,D,20051017,000000,4.29383,4.29383,4.20751,4.23238,595829.3893639982,0
+VIV.US,D,20051018,000000,4.21989,4.21989,4.01138,4.04815,1044330.8017608395,0
+VIV.US,D,20051019,000000,4.01138,4.06053,3.96213,4.01138,1233498.2047581647,0
+VIV.US,D,20051020,000000,4.02337,4.04815,3.75322,3.82665,2157288.3931160714,0
+VIV.US,D,20051021,000000,3.94954,4.03566,3.82665,4.01138,1457679.7907394823,0
+VIV.US,D,20051024,000000,4.04815,4.14625,4.03269,4.14625,410575.0988050533,0
+VIV.US,D,20051025,000000,4.12179,4.23238,4.10929,4.10929,1008683.9417529766,0
+VIV.US,D,20051026,000000,4.10929,4.17083,4.09721,4.15865,377111.832225873,0
+VIV.US,D,20051027,000000,4.17083,4.21989,4.10929,4.19521,972702.0757291479,0
+VIV.US,D,20051028,000000,4.09721,4.5397,4.09721,4.47825,3077891.9881061646,0
+VIV.US,D,20051031,000000,4.47825,4.52741,4.33049,4.47825,1246203.2070046659,0
+VIV.US,D,20051101,000000,4.51502,4.56378,4.4287,4.50273,457620.2357866739,0
+VIV.US,D,20051102,000000,4.52741,4.5397,4.45357,4.51502,2119599.2072764807,0
+VIV.US,D,20051103,000000,4.52741,4.5397,4.3182,4.3182,808359.4257511833,0
+VIV.US,D,20051104,000000,4.33049,4.36745,4.10929,4.14625,1180754.9383440237,0
+VIV.US,D,20051107,000000,4.17083,4.25685,4.13387,4.24427,1365943.6403757555,0
+VIV.US,D,20051108,000000,4.19521,4.25685,4.15865,4.23238,1194511.3751341773,0
+VIV.US,D,20051109,000000,4.21989,4.23238,4.15865,4.18323,338121.97543909657,0
+VIV.US,D,20051110,000000,4.19521,4.29383,4.15865,4.24427,427343.5625753168,0
+VIV.US,D,20051111,000000,4.29383,4.36745,4.25685,4.34298,1105630.84833945,0
+VIV.US,D,20051114,000000,4.21989,4.25685,4.17083,4.23238,733231.2995295881,0
+VIV.US,D,20051115,000000,4.19521,4.24427,4.18323,4.19521,138946.77224479403,0
+VIV.US,D,20051116,000000,4.26945,4.29383,4.14625,4.14625,374839.4420218389,0
+VIV.US,D,20051117,000000,4.20751,4.29383,4.17083,4.28153,409916.18637022516,0
+VIV.US,D,20051118,000000,4.23238,4.26945,4.15865,4.23238,301500.3690114962,0
+VIV.US,D,20051121,000000,4.29383,4.29383,4.17083,4.24427,333572.1497597035,0
+VIV.US,D,20051122,000000,4.12179,4.3182,4.07253,4.24427,1054994.4872298462,0
+VIV.US,D,20051123,000000,4.24427,4.30591,4.19521,4.23238,786632.4693243547,0
+VIV.US,D,20051125,000000,4.25685,4.30591,4.23238,4.29383,221895.06901757172,0
+VIV.US,D,20051128,000000,4.37955,4.39203,4.25685,4.29383,1229595.182862444,0
+VIV.US,D,20051129,000000,4.29383,4.39203,4.26945,4.33049,364579.3782586895,0
+VIV.US,D,20051130,000000,4.33049,4.40452,4.28153,4.35527,511583.4488068636,0
+VIV.US,D,20051201,000000,4.45357,4.51502,4.36745,4.46577,1360895.3418896163,0
+VIV.US,D,20051202,000000,4.72333,5.22737,4.69935,5.0799,7940199.574068406,0
+VIV.US,D,20051205,000000,5.0799,5.60505,4.93284,5.04324,5579252.749660054,0
+VIV.US,D,20051206,000000,5.15374,5.15374,4.96911,5.00647,2899885.734330299,0
+VIV.US,D,20051207,000000,5.0799,5.0799,4.89558,5.00647,4645124.800360691,0
+VIV.US,D,20051208,000000,5.092,5.10448,4.9818,5.00647,1807517.895245681,0
+VIV.US,D,20051209,000000,4.99388,5.03075,4.95682,5.00647,160677.7648886845,0
+VIV.US,D,20051212,000000,5.00647,5.0799,4.95682,4.96911,642144.9801122629,0
+VIV.US,D,20051213,000000,4.90786,5.04324,4.89558,5.01836,820815.1915942513,0
+VIV.US,D,20051214,000000,5.00647,5.01836,4.859,4.90786,947391.9676084697,0
+VIV.US,D,20051215,000000,4.90786,4.94512,4.79736,4.80995,556919.2478641362,0
+VIV.US,D,20051216,000000,4.80995,4.82194,4.61303,4.71154,946082.215172937,0
+VIV.US,D,20051219,000000,4.62532,4.65,4.41681,4.45357,788662.6865048665,0
+VIV.US,D,20051220,000000,4.41681,4.55189,4.41681,4.47825,749506.3357644202,0
+VIV.US,D,20051221,000000,4.51502,4.63771,4.49025,4.62532,2594479.3162602833,0
+VIV.US,D,20051222,000000,4.62532,4.65,4.51502,4.57636,655662.2710417534,0
+VIV.US,D,20051223,000000,4.51502,4.58855,4.50273,4.5397,537881.4210526376,0
+VIV.US,D,20051227,000000,4.5397,4.61303,4.52741,4.55189,645324.5101002355,0
+VIV.US,D,20051228,000000,4.57636,4.61303,4.56378,4.56378,443861.7808879242,0
+VIV.US,D,20051229,000000,4.61303,4.69935,4.58855,4.66238,391037.7901325554,0
+VIV.US,D,20051230,000000,4.62532,4.67487,4.55189,4.63771,365396.7122130736,0
+VIV.US,D,20060103,000000,4.90786,5.06762,4.859,5.03075,7017959.2930610385,0
+VIV.US,D,20060104,000000,5.33806,5.61754,5.33806,5.49504,12208702.942575825,0
+VIV.US,D,20060105,000000,5.42389,5.77739,5.42389,5.71536,5472944.846660236,0
+VIV.US,D,20060106,000000,6.07232,6.21988,5.94904,6.21988,10147869.037564738,0
+VIV.US,D,20060109,000000,6.34128,6.40313,6.02287,6.10859,3902053.2036420675,0
+VIV.US,D,20060110,000000,5.96162,5.99849,5.90008,5.9857,4866618.265780881,0
+VIV.US,D,20060111,000000,6.18272,6.28163,6.10859,6.26854,5091271.080103795,0
+VIV.US,D,20060112,000000,6.3178,6.37835,6.01107,6.01107,3955120.3764751917,0
+VIV.US,D,20060113,000000,6.01107,6.08461,5.96162,6.03555,993214.1308213129,0
+VIV.US,D,20060117,000000,6.02287,6.04734,5.82644,5.8758,1006568.9640141752,0
+VIV.US,D,20060118,000000,5.78918,5.86322,5.74022,5.82644,1944919.805411211,0
+VIV.US,D,20060119,000000,5.8876,5.92466,5.82644,5.91197,1150799.1443888003,0
+VIV.US,D,20060120,000000,5.97381,5.97381,5.78918,5.81376,1698934.5748790195,0
+VIV.US,D,20060123,000000,5.72794,5.83844,5.64182,5.82644,2220205.9536809297,0
+VIV.US,D,20060124,000000,5.8758,5.97381,5.85082,5.93674,3272282.2559774322,0
+VIV.US,D,20060125,000000,5.91197,6.01107,5.8758,5.97381,945683.6387383947,0
+VIV.US,D,20060126,000000,5.99849,6.14566,5.93674,6.10859,4541025.717146139,0
+VIV.US,D,20060127,000000,6.12088,6.24407,6.04734,6.06023,1399553.219823256,0
+VIV.US,D,20060130,000000,5.9857,6.01107,5.91197,6.01107,3169870.3114934033,0
+VIV.US,D,20060131,000000,5.9857,5.9857,5.86322,5.91197,3641005.8201010614,0
+VIV.US,D,20060201,000000,5.94904,6.13297,5.91197,6.13297,4897545.778992952,0
+VIV.US,D,20060202,000000,6.24407,6.28163,6.01107,6.03555,2516746.8209815873,0
+VIV.US,D,20060203,000000,5.91197,6.14566,5.7648,6.12088,2061234.499553774,0
+VIV.US,D,20060206,000000,6.15824,6.25566,6.13297,6.21988,1456372.0564124554,0
+VIV.US,D,20060207,000000,6.40313,6.46585,6.18272,6.28163,5069949.763491379,0
+VIV.US,D,20060208,000000,6.26854,6.47785,6.23168,6.44108,1409402.5985007577,0
+VIV.US,D,20060209,000000,6.36655,6.60083,6.36655,6.47785,1756155.01506554,0
+VIV.US,D,20060210,000000,6.68665,6.68665,6.47785,6.51373,1377736.4575669535,0
+VIV.US,D,20060213,000000,6.49043,6.49043,6.3178,6.34128,1304320.6964324953,0
+VIV.US,D,20060214,000000,6.35427,6.49043,6.2072,6.34128,1700650.9761831982,0
+VIV.US,D,20060215,000000,6.25566,6.42829,6.2072,6.37835,803149.6785826992,0
+VIV.US,D,20060216,000000,6.41502,6.78407,6.34128,6.63601,3574179.1833148845,0
+VIV.US,D,20060217,000000,6.7373,6.80945,6.57655,6.76089,2629638.803058423,0
+VIV.US,D,20060221,000000,6.45357,6.46585,6.10859,6.19531,3696035.603479008,0
+VIV.US,D,20060222,000000,6.19531,6.26854,6.15824,6.17023,1548186.913008954,0
+VIV.US,D,20060223,000000,6.14566,6.14566,5.93674,5.97381,1737521.8190141516,0
+VIV.US,D,20060224,000000,5.7648,6.41502,5.71536,6.29381,3606825.115939701,0
+VIV.US,D,20060227,000000,6.34128,6.37835,6.08461,6.15824,942910.7576190884,0
+VIV.US,D,20060228,000000,6.25566,6.25566,5.90008,6.07232,847266.5400882564,0
+VIV.US,D,20060301,000000,6.08461,6.28163,6.07232,6.26854,1644726.1616725086,0
+VIV.US,D,20060302,000000,6.25566,6.37835,6.23168,6.3178,1844470.4714721052,0
+VIV.US,D,20060303,000000,6.23168,6.53889,6.21988,6.50054,3704908.217628197,0
+VIV.US,D,20060306,000000,6.53889,6.53889,6.15824,6.17023,1228867.6547376746,0
+VIV.US,D,20060307,000000,6.03555,6.14566,5.7648,5.8876,1435448.3071803297,0
+VIV.US,D,20060308,000000,5.86322,5.99849,5.78918,5.94904,1898523.490321839,0
+VIV.US,D,20060309,000000,5.96162,6.02287,5.82644,5.86322,1271436.6270011985,0
+VIV.US,D,20060310,000000,5.92466,5.93674,5.82644,5.8758,1355352.6068138226,0
+VIV.US,D,20060313,000000,5.90008,5.92466,5.6666,5.70376,599166.3318172536,0
+VIV.US,D,20060314,000000,5.56808,5.92466,5.56808,5.74022,1731416.0316586618,0
+VIV.US,D,20060315,000000,5.77739,5.92466,5.72794,5.90008,1221049.5022949374,0
+VIV.US,D,20060316,000000,5.91197,5.97381,5.8758,5.8876,608451.6491607359,0
+VIV.US,D,20060317,000000,5.8876,5.91197,5.6666,5.75292,1077625.5562778541,0
+VIV.US,D,20060320,000000,5.70376,5.83844,5.49504,5.5438,1323529.0534146756,0
+VIV.US,D,20060321,000000,5.58048,5.58048,5.27692,5.36244,1900724.2376730423,0
+VIV.US,D,20060322,000000,5.36244,5.51893,5.33806,5.45778,627576.2546389899,0
+VIV.US,D,20060323,000000,5.45778,5.50674,5.17812,5.3014,2582594.675130985,0
+VIV.US,D,20060324,000000,5.3014,5.35036,5.20299,5.25214,2698008.283815208,0
+VIV.US,D,20060327,000000,5.20299,5.20299,5.03075,5.06762,3697581.474612516,0
+VIV.US,D,20060328,000000,4.84652,4.95682,4.74841,4.78518,5767204.242268453,0
+VIV.US,D,20060329,000000,4.72333,4.94512,4.68686,4.8715,1847655.0467313523,0
+VIV.US,D,20060330,000000,4.92035,5.10448,4.92035,5.01836,3791676.7938470216,0
+VIV.US,D,20060331,000000,5.092,5.25214,5.01836,5.25214,2497367.9338286356,0
+VIV.US,D,20060403,000000,5.28852,5.5438,5.1907,5.38702,4707646.811653725,0
+VIV.US,D,20060404,000000,5.49504,5.6543,5.39932,5.61754,3562621.4757673685,0
+VIV.US,D,20060405,000000,5.6666,5.69098,5.45778,5.5438,4087479.033425947,0
+VIV.US,D,20060406,000000,5.5562,5.58048,5.38702,5.51893,4108641.928518887,0
+VIV.US,D,20060407,000000,5.45778,5.53152,5.37464,5.4118,4075269.476823534,0
+VIV.US,D,20060410,000000,5.42389,5.42389,5.15374,5.25214,2833135.7856682274,0
+VIV.US,D,20060411,000000,5.21518,5.27692,4.95682,5.04324,2261233.0910280785,0
+VIV.US,D,20060412,000000,5.03075,5.092,4.94512,4.9818,1718061.1984657291,0
+VIV.US,D,20060413,000000,4.92035,4.99388,4.859,4.9818,1952573.4820087738,0
+VIV.US,D,20060417,000000,4.94512,4.96911,4.859,4.8715,2115778.9278304637,0
+VIV.US,D,20060418,000000,4.88358,4.99388,4.859,4.94512,3510613.809912161,0
+VIV.US,D,20060419,000000,5.05552,5.1907,5.01836,5.16553,2972407.473386247,0
+VIV.US,D,20060420,000000,5.16553,5.46998,5.11648,5.39932,5319846.088353455,0
+VIV.US,D,20060421,000000,5.48246,5.70376,5.45778,5.60505,3011554.742638377,0
+VIV.US,D,20060424,000000,5.5438,5.5438,5.27692,5.37464,1341842.379264113,0
+VIV.US,D,20060425,000000,5.35036,5.39932,5.20299,5.26424,1534594.9520638739,0
+VIV.US,D,20060426,000000,5.20299,5.33806,5.11648,5.21518,1901216.656154231,0
+VIV.US,D,20060427,000000,5.15374,5.27692,4.9818,5.092,4304076.567554077,0
+VIV.US,D,20060428,000000,5.01836,5.16553,5.01836,5.06762,2411254.2338276072,0
+VIV.US,D,20060501,000000,5.0799,5.14124,4.95682,4.99388,748369.1316081353,0
+VIV.US,D,20060502,000000,5.06762,5.0799,4.859,5.00647,3421155.095023743,0
+VIV.US,D,20060503,000000,5.11648,5.16553,5.0799,5.15374,1605000.7043267884,0
+VIV.US,D,20060504,000000,4.90786,4.99388,4.83413,4.83413,8105356.530837956,0
+VIV.US,D,20060505,000000,4.78518,4.78518,4.41681,4.49025,8974692.096748706,0
+VIV.US,D,20060508,000000,4.47825,4.49025,4.29383,4.35527,2731626.9447512054,0
+VIV.US,D,20060509,000000,4.40452,4.47825,4.35527,4.45357,1455963.3894353036,0
+VIV.US,D,20060510,000000,4.45357,4.45357,4.15865,4.25685,3989964.029288412,0
+VIV.US,D,20060511,000000,4.23238,4.23238,3.99909,4.01138,1938001.729372682,0
+VIV.US,D,20060512,000000,3.99909,4.01138,3.72854,3.78999,6730951.970452962,0
+VIV.US,D,20060515,000000,3.65511,3.80217,3.5567,3.6672,4391984.366037622,0
+VIV.US,D,20060516,000000,3.77769,3.94954,3.76541,3.91257,2454305.53402969,0
+VIV.US,D,20060517,000000,3.83914,3.88839,3.65511,3.69217,2900199.5502066524,0
+VIV.US,D,20060518,000000,3.65511,4.13387,3.65511,4.04815,4060368.772497094,0
+VIV.US,D,20060519,000000,3.99909,4.17083,3.72854,3.82665,1522143.2224378476,0
+VIV.US,D,20060522,000000,3.5567,3.59356,3.27426,3.43361,2525854.5447744573,0
+VIV.US,D,20060523,000000,3.5567,3.6672,3.27426,3.3354,1168793.60909062,0
+VIV.US,D,20060524,000000,3.20339,3.29874,2.88369,3.17902,4294138.392101274,0
+VIV.US,D,20060525,000000,3.21559,3.43361,3.06822,3.42142,4047266.2028704034,0
+VIV.US,D,20060526,000000,3.56889,3.81466,3.49515,3.77769,3794528.381198989,0
+VIV.US,D,20060530,000000,3.38446,3.47097,3.06822,3.11718,6068454.365822374,0
+VIV.US,D,20060531,000000,3.19141,3.24016,3.00688,3.10509,3341142.1371068396,0
+VIV.US,D,20060601,000000,3.06822,3.43361,3.04364,3.43361,2023550.3589855484,0
+VIV.US,D,20060602,000000,3.4459,3.65511,3.38446,3.65511,7238386.188123481,0
+VIV.US,D,20060605,000000,3.51983,3.51983,3.38446,3.4459,4643909.899025997,0
+VIV.US,D,20060606,000000,3.42142,3.43361,3.15414,3.19141,5235998.7242308725,0
+VIV.US,D,20060607,000000,3.21559,3.39694,3.12966,3.27426,4468096.3201672705,0
+VIV.US,D,20060608,000000,3.22797,3.25275,3.05603,3.15414,3127139.890547504,0
+VIV.US,D,20060609,000000,3.21559,3.22797,3.03155,3.14205,5138975.129520293,0
+VIV.US,D,20060612,000000,3.10509,3.12966,2.82224,2.89618,4211201.194925428,0
+VIV.US,D,20060613,000000,2.84722,2.93324,2.78578,2.82224,2695406.941920916,0
+VIV.US,D,20060614,000000,2.88369,2.9825,2.6506,2.95792,4879474.626167027,0
+VIV.US,D,20060615,000000,2.9825,3.12966,2.95792,3.11718,2905980.422088926,0
+VIV.US,D,20060616,000000,3.06822,3.0928,2.94543,3.0928,2422563.714026014,0
+VIV.US,D,20060619,000000,2.9825,3.05603,2.89618,2.9825,4629665.079971687,0
+VIV.US,D,20060620,000000,2.9825,3.00688,2.79796,2.79796,1561451.9403722521,0
+VIV.US,D,20060621,000000,2.82224,2.9825,2.82224,2.97031,4970734.502917893,0
+VIV.US,D,20060622,000000,2.92115,3.04364,2.82224,2.99459,4688516.151849884,0
+VIV.US,D,20060623,000000,2.85971,2.97031,2.83493,2.95792,3368809.395989791,0
+VIV.US,D,20060626,000000,2.95792,2.97031,2.88369,2.94543,1940283.2010651228,0
+VIV.US,D,20060627,000000,2.9825,2.99459,2.89618,2.92115,1480790.1605631497,0
+VIV.US,D,20060628,000000,2.92115,3.06822,2.89618,3.05603,12098166.093152337,0
+VIV.US,D,20060629,000000,3.06822,3.17902,2.9825,3.17902,2756692.8617397654,0
+VIV.US,D,20060630,000000,3.06822,3.06822,2.92115,3.01906,1653028.6601621697,0
+VIV.US,D,20060703,000000,3.01906,3.06822,2.95792,3.00688,713939.1910434015,0
+VIV.US,D,20060705,000000,2.93324,2.95792,2.77368,2.83493,1822825.248440707,0
+VIV.US,D,20060706,000000,2.83493,3.00688,2.82224,3.00688,2235347.8219765485,0
+VIV.US,D,20060707,000000,2.97031,2.9825,2.90866,2.97031,1654575.54034991,0
+VIV.US,D,20060710,000000,2.97031,3.03155,2.93324,2.94543,1307736.345118392,0
+VIV.US,D,20060711,000000,2.94543,3.0928,2.88369,3.06822,2136857.062365134,0
+VIV.US,D,20060712,000000,3.06822,3.0928,2.9825,3.04364,1877928.6927799606,0
+VIV.US,D,20060713,000000,2.9825,2.9825,2.85971,2.85971,2004095.792762724,0
+VIV.US,D,20060714,000000,2.8718,2.88369,2.77368,2.82224,1259630.692104572,0
+VIV.US,D,20060717,000000,2.82224,2.94543,2.82224,2.88369,716381.1023638942,0
+VIV.US,D,20060718,000000,2.95792,2.97031,2.88369,2.97031,978152.9868668815,0
+VIV.US,D,20060719,000000,2.97031,3.11718,2.95792,3.06822,2031774.1512425381,0
+VIV.US,D,20060720,000000,3.06822,3.11718,2.88369,2.88369,1855465.1267399252,0
+VIV.US,D,20060721,000000,2.81026,2.85971,2.761,2.84722,5338808.23609509,0
+VIV.US,D,20060724,000000,2.92115,2.97031,2.761,2.82224,3167355.7482658466,0
+VIV.US,D,20060725,000000,2.81026,2.83493,2.63812,2.82224,6800953.091955757,0
+VIV.US,D,20060726,000000,2.77368,2.83493,2.69986,2.81026,4815086.873538534,0
+VIV.US,D,20060727,000000,2.79796,2.88369,2.78578,2.85971,4825429.679751457,0
+VIV.US,D,20060728,000000,2.8718,3.04364,2.8718,3.01906,7878501.960109506,0
+VIV.US,D,20060731,000000,2.99459,3.0928,2.99459,3.0928,6141308.083731369,0
+VIV.US,D,20060801,000000,3.05603,3.05603,3.00688,3.03155,1813704.4069423084,0
+VIV.US,D,20060802,000000,3.06822,3.19141,3.04364,3.17902,1825672.7995755426,0
+VIV.US,D,20060803,000000,3.08071,3.22797,3.05603,3.20339,1614449.4884611014,0
+VIV.US,D,20060804,000000,3.22797,3.24016,3.08071,3.0928,1529541.6083063697,0
+VIV.US,D,20060807,000000,3.0928,3.10509,3.03155,3.04364,1668168.5103492225,0
+VIV.US,D,20060808,000000,3.06822,3.0928,2.99459,3.01906,1948827.8725782963,0
+VIV.US,D,20060809,000000,3.04364,3.06822,2.94543,2.94543,1502436.3926488813,0
+VIV.US,D,20060810,000000,2.95792,3.06822,2.93324,3.04364,970100.7338348262,0
+VIV.US,D,20060811,000000,3.04364,3.05603,2.9825,3.05603,1640247.9788458962,0
+VIV.US,D,20060814,000000,3.03155,3.12966,3.03155,3.06822,1001271.429124693,0
+VIV.US,D,20060815,000000,3.12966,3.31379,3.10815,3.30191,3246063.999018523,0
+VIV.US,D,20060816,000000,3.42449,3.59356,3.39981,3.55947,4034652.0155077693,0
+VIV.US,D,20060817,000000,3.49823,3.59356,3.36295,3.46126,5861782.898495851,0
+VIV.US,D,20060818,000000,3.52281,3.53489,3.41221,3.53489,3048517.409407431,0
+VIV.US,D,20060821,000000,3.44917,3.56889,3.42449,3.49823,2952871.173768053,0
+VIV.US,D,20060822,000000,3.53489,3.55947,3.46126,3.55947,2095913.6765219208,0
+VIV.US,D,20060823,000000,3.55947,3.55947,3.47375,3.51031,1760310.3005274027,0
+VIV.US,D,20060824,000000,3.51031,3.51031,3.41221,3.46126,1781468.1503489772,0
+VIV.US,D,20060825,000000,3.49823,3.51983,3.44917,3.48613,1146329.0339963518,0
+VIV.US,D,20060828,000000,3.49823,3.69217,3.48613,3.63043,3376134.1208970062,0
+VIV.US,D,20060829,000000,3.67919,3.81466,3.67919,3.77769,3636363.1614293754,0
+VIV.US,D,20060830,000000,3.81466,3.88839,3.75322,3.86381,2925766.9671647972,0
+VIV.US,D,20060831,000000,3.90059,3.94954,3.87571,3.92506,5495665.721537778,0
+VIV.US,D,20060901,000000,3.96213,4.03566,3.90059,4.01138,3533968.370867907,0
+VIV.US,D,20060905,000000,3.78999,3.97401,3.74063,3.77769,5184639.880267763,0
+VIV.US,D,20060906,000000,3.80217,3.80217,3.59356,3.61774,6230108.895239191,0
+VIV.US,D,20060907,000000,3.6672,3.6672,3.55947,3.59356,598598.2342662526,0
+VIV.US,D,20060908,000000,3.59356,3.80217,3.55947,3.71615,2355162.925363278,0
+VIV.US,D,20060911,000000,3.76541,3.90059,3.76541,3.77769,4465402.145280646,0
+VIV.US,D,20060912,000000,3.96213,4.10929,3.91257,4.02337,5404494.641562213,0
+VIV.US,D,20060913,000000,4.02337,4.06053,3.92506,3.97401,2384057.1942320187,0
+VIV.US,D,20060914,000000,3.92506,3.92506,3.82665,3.85103,1869302.2878713165,0
+VIV.US,D,20060915,000000,3.83914,3.90059,3.75322,3.83914,1674351.994883151,0
+VIV.US,D,20060918,000000,3.81466,3.91257,3.78999,3.85103,1056869.3100536007,0
+VIV.US,D,20060919,000000,3.81466,3.85103,3.61774,3.71615,1127273.0442080495,0
+VIV.US,D,20060920,000000,3.78999,3.81466,3.59356,3.59356,1846430.0548540289,0
+VIV.US,D,20060921,000000,3.61774,3.64272,3.43708,3.52281,2568676.7896584566,0
+VIV.US,D,20060922,000000,3.46126,3.55947,3.43708,3.52281,854838.4832903288,0
+VIV.US,D,20060925,000000,3.51031,3.53489,3.35106,3.51031,1536305.2990424547,0
+VIV.US,D,20060926,000000,3.49823,3.59356,3.49823,3.54719,953085.0517697355,0
+VIV.US,D,20060927,000000,3.54719,3.60585,3.46126,3.60585,1536305.2990424547,0
+VIV.US,D,20060928,000000,3.63043,3.87571,3.59356,3.87571,3727456.544226501,0
+VIV.US,D,20060929,000000,3.83914,3.87571,3.80217,3.82665,803564.399885479,0
+VIV.US,D,20061002,000000,3.88839,3.97401,3.86381,3.88839,1300822.305296895,0
+VIV.US,D,20061003,000000,3.88839,3.88839,3.80217,3.83914,1032038.5027087227,0
+VIV.US,D,20061004,000000,3.81466,4.04815,3.81466,4.03566,1148767.9181540355,0
+VIV.US,D,20061005,000000,4.04815,4.06053,3.88839,3.93755,1044499.3138230452,0
+VIV.US,D,20061006,000000,3.88839,3.90059,3.80217,3.88839,832939.9876384956,0
+VIV.US,D,20061009,000000,3.87571,3.98671,3.82665,3.86381,909214.3995047625,0
+VIV.US,D,20061010,000000,3.90059,3.96213,3.87571,3.88839,1093746.207210152,0
+VIV.US,D,20061011,000000,3.85103,3.88839,3.77769,3.81466,1095860.1758947205,0
+VIV.US,D,20061012,000000,3.78999,4.02337,3.78999,3.98671,1651158.88260978,0
+VIV.US,D,20061013,000000,3.93755,3.99909,3.88839,3.96213,746258.190086456,0
+VIV.US,D,20061016,000000,3.92506,4.06053,3.90059,4.03566,1357313.1992499796,0
+VIV.US,D,20061017,000000,4.01138,4.03566,3.93755,4.01138,775887.0504598976,0
+VIV.US,D,20061018,000000,4.04815,4.17083,4.03566,4.15865,6706854.745558452,0
+VIV.US,D,20061019,000000,4.17083,4.25685,4.04815,4.04815,991101.1711910977,0
+VIV.US,D,20061020,000000,4.09721,4.15865,4.01138,4.01138,3353996.47938452,0
+VIV.US,D,20061023,000000,4.02337,4.10929,3.96213,4.09721,454531.5206825286,0
+VIV.US,D,20061024,000000,4.07253,4.08481,3.91257,3.98671,778813.3078274351,0
+VIV.US,D,20061025,000000,3.91257,3.96213,3.82665,3.86381,1716678.794123163,0
+VIV.US,D,20061026,000000,3.90059,4.10929,3.90059,4.06053,2156388.3167119636,0
+VIV.US,D,20061027,000000,4.29383,4.44119,4.10929,4.39203,8468473.789467115,0
+VIV.US,D,20061030,000000,4.29383,4.33049,4.18323,4.20751,2491674.84966733,0
+VIV.US,D,20061031,000000,4.26945,4.34298,4.20751,4.28153,1583512.893760633,0
+VIV.US,D,20061101,000000,4.37955,4.41681,4.29383,4.30591,1039863.7185311901,0
+VIV.US,D,20061102,000000,4.36745,4.39203,4.24427,4.34298,572629.2137107463,0
+VIV.US,D,20061103,000000,4.63771,4.63771,4.45357,4.60084,3619113.3787748865,0
+VIV.US,D,20061106,000000,4.66238,4.8715,4.63771,4.859,3580780.4163143616,0
+VIV.US,D,20061107,000000,4.859,4.93284,4.68686,4.69935,4610539.465439211,0
+VIV.US,D,20061108,000000,4.72333,4.82194,4.61303,4.78518,2104867.0150123467,0
+VIV.US,D,20061109,000000,4.88358,4.88358,4.73612,4.7604,2538306.2744004834,0
+VIV.US,D,20061110,000000,4.7604,4.78518,4.69935,4.72333,1186206.8585359498,0
+VIV.US,D,20061113,000000,4.74841,4.859,4.74841,4.83413,1936939.1952319664,0
+VIV.US,D,20061114,000000,4.93284,5.04324,4.84652,4.89558,4576351.697897918,0
+VIV.US,D,20061115,000000,4.79736,4.93829,4.79736,4.90786,1211851.9726725337,0
+VIV.US,D,20061116,000000,4.95682,4.9818,4.71154,4.72333,1949882.334284848,0
+VIV.US,D,20061117,000000,4.71154,4.73612,4.62532,4.69935,1329553.1073746947,0
+VIV.US,D,20061120,000000,4.72333,4.89558,4.69935,4.89558,1026676.3883462303,0
+VIV.US,D,20061121,000000,4.88358,5.11648,4.88358,5.05552,4329635.912078058,0
+VIV.US,D,20061122,000000,5.092,5.16553,5.04324,5.0799,2919738.876987646,0
+VIV.US,D,20061124,000000,5.0799,5.0799,5.00647,5.03075,1065010.3598609876,0
+VIV.US,D,20061127,000000,4.92035,4.92035,4.73612,4.82194,2322035.673854136,0
+VIV.US,D,20061128,000000,4.69935,4.82194,4.62532,4.80995,2086879.613690358,0
+VIV.US,D,20061129,000000,4.84652,4.8715,4.78518,4.8715,1144049.5804124768,0
+VIV.US,D,20061130,000000,4.82194,4.859,4.69935,4.78518,2659186.9390906272,0
+VIV.US,D,20061201,000000,4.74841,4.74841,4.5397,4.63771,6284405.09616677,0
+VIV.US,D,20061204,000000,4.62532,4.69935,4.56378,4.61303,4358528.162838333,0
+VIV.US,D,20061205,000000,4.66238,4.67487,4.57636,4.65,4362598.687742026,0
+VIV.US,D,20061206,000000,4.63771,4.66238,4.55189,4.58855,1409655.8711211325,0
+VIV.US,D,20061207,000000,4.63771,4.66238,4.55189,4.65,5339295.609304914,0
+VIV.US,D,20061208,000000,4.71154,4.84652,4.69935,4.83413,2958654.063758893,0
+VIV.US,D,20061211,000000,4.96911,5.03075,4.88358,4.89558,4412655.851703607,0
+VIV.US,D,20061212,000000,4.9818,5.01836,4.89558,5.01836,1381815.0549047105,0
+VIV.US,D,20061213,000000,5.03075,5.03075,4.8715,4.88358,1520189.6933814215,0
+VIV.US,D,20061214,000000,5.06762,5.11648,4.99388,5.03075,2315518.1923586954,0
+VIV.US,D,20061215,000000,5.0799,5.10448,4.96911,5.03075,2881075.953782641,0
+VIV.US,D,20061218,000000,4.92035,4.9818,4.83413,4.94512,1213072.9283328252,0
+VIV.US,D,20061219,000000,4.83413,5.01836,4.80995,4.96911,747316.6880100896,0
+VIV.US,D,20061220,000000,5.00647,5.0799,4.84652,4.84652,1528896.8226312029,0
+VIV.US,D,20061221,000000,4.83413,4.84652,4.78518,4.82194,963347.1336414109,0
+VIV.US,D,20061222,000000,4.88358,4.88358,4.77288,4.8715,971564.8715728627,0
+VIV.US,D,20061226,000000,4.90786,4.93284,4.89558,4.93284,378176.3844750943,0
+VIV.US,D,20061227,000000,4.93284,5.06762,4.92035,5.03075,1210297.02005073,0
+VIV.US,D,20061228,000000,4.99388,5.0799,4.96911,5.04324,3675354.027270395,0
+VIV.US,D,20061229,000000,5.0799,5.092,4.99388,5.03075,1251170.7811495678,0
+VIV.US,D,20070103,000000,5.03075,5.06762,4.859,4.88358,4117919.173428195,0
+VIV.US,D,20070104,000000,4.74841,4.7604,4.67487,4.71154,3685130.7540407223,0
+VIV.US,D,20070105,000000,4.68686,4.68686,4.39203,4.57636,6108426.032408638,0
+VIV.US,D,20070108,000000,4.56378,4.66238,4.45357,4.61303,3052743.328667801,0
+VIV.US,D,20070109,000000,4.60084,4.62532,4.44119,4.44119,2763464.624910014,0
+VIV.US,D,20070110,000000,4.37955,4.52741,4.30591,4.41681,2705416.7602264597,0
+VIV.US,D,20070111,000000,4.51502,4.58855,4.36745,4.50273,2065308.0516202662,0
+VIV.US,D,20070112,000000,4.55189,4.65,4.50273,4.63771,1456942.1720719824,0
+VIV.US,D,20070116,000000,4.66238,4.72333,4.60084,4.65,3478290.774651994,0
+VIV.US,D,20070117,000000,4.66238,4.69935,4.60084,4.67487,4617944.914687562,0
+VIV.US,D,20070118,000000,4.69935,4.72333,4.60084,4.60084,4091218.588530827,0
+VIV.US,D,20070119,000000,4.61303,4.68686,4.60084,4.66238,1277541.4053024556,0
+VIV.US,D,20070122,000000,4.69935,4.73612,4.63771,4.67487,1641466.9163976216,0
+VIV.US,D,20070123,000000,4.63771,4.71154,4.60084,4.66238,1186134.2066289764,0
+VIV.US,D,20070124,000000,4.68686,4.68686,4.61303,4.66238,1418032.030572201,0
+VIV.US,D,20070125,000000,4.63771,4.73612,4.55189,4.62532,897818.140639601,0
+VIV.US,D,20070126,000000,4.65,4.65,4.5397,4.63771,1027161.743447588,0
+VIV.US,D,20070129,000000,4.65,4.65,4.5397,4.62532,817560.9915906892,0
+VIV.US,D,20070130,000000,4.63771,4.72333,4.62532,4.69935,2393579.6393276383,0
+VIV.US,D,20070131,000000,4.71154,4.72333,4.65,4.67487,5002709.414456685,0
+VIV.US,D,20070201,000000,4.95682,5.14124,4.93284,5.03075,7938571.969539428,0
+VIV.US,D,20070202,000000,5.06762,5.092,4.89558,4.92035,3120060.3658266,0
+VIV.US,D,20070205,000000,4.96911,5.11648,4.859,5.03075,1143315.997962009,0
+VIV.US,D,20070206,000000,5.0799,5.092,4.99388,5.01836,1380914.9785006028,0
+VIV.US,D,20070207,000000,4.99388,5.01836,4.7604,4.90786,1581391.8616963343,0
+VIV.US,D,20070208,000000,5.05552,5.25214,5.04324,5.1907,7496981.569801275,0
+VIV.US,D,20070209,000000,5.1907,5.1907,5.10448,5.14124,2067106.1863199153,0
+VIV.US,D,20070212,000000,5.14124,5.14124,4.94512,5.03075,1483830.441062683,0
+VIV.US,D,20070213,000000,4.95682,5.14124,4.93284,5.12906,4231705.17758354,0
+VIV.US,D,20070214,000000,5.04324,5.21518,5.01836,5.06762,1546341.3527588553,0
+VIV.US,D,20070215,000000,5.14124,5.15374,4.9818,4.9818,1140310.0253075974,0
+VIV.US,D,20070216,000000,5.12906,5.1907,5.04324,5.12906,2718116.7172014955,0
+VIV.US,D,20070220,000000,5.15374,5.22737,5.11648,5.21518,1584402.8796221109,0
+VIV.US,D,20070221,000000,5.26424,5.26424,5.0799,5.17812,970749.5557270147,0
+VIV.US,D,20070222,000000,5.1907,5.1907,5.0799,5.092,2964019.205284084,0
+VIV.US,D,20070223,000000,5.092,5.092,4.8715,4.88358,4457265.131690392,0
+VIV.US,D,20070226,000000,4.94512,4.96911,4.77288,4.90786,2532346.799913374,0
+VIV.US,D,20070227,000000,4.61303,4.74841,4.33049,4.5397,8539852.27004121,0
+VIV.US,D,20070228,000000,4.46577,4.60084,4.4287,4.5397,4074447.0975977643,0
+VIV.US,D,20070301,000000,4.37955,4.56378,4.33049,4.51502,2963561.094647916,0
+VIV.US,D,20070302,000000,4.41681,4.51502,4.29383,4.34298,3178262.615812699,0
+VIV.US,D,20070305,000000,4.19521,4.37955,4.12179,4.18323,4225446.0139797395,0
+VIV.US,D,20070306,000000,4.33049,4.46577,4.29383,4.4287,3796079.2976037613,0
+VIV.US,D,20070307,000000,4.41681,4.47825,4.29383,4.41681,4271597.128882901,0
+VIV.US,D,20070308,000000,4.47825,4.51502,4.40452,4.41681,3465749.239196434,0
+VIV.US,D,20070309,000000,4.4287,4.52741,4.33049,4.50273,3169870.3114934033,0
+VIV.US,D,20070312,000000,4.46577,4.51502,4.4287,4.50273,1765518.0295873508,0
+VIV.US,D,20070313,000000,4.44119,4.45357,4.24427,4.29383,1662962.7993978404,0
+VIV.US,D,20070314,000000,4.30591,4.37955,4.19521,4.37955,2075563.0701121208,0
+VIV.US,D,20070315,000000,4.30591,4.35527,4.25685,4.26945,2550762.0402435414,0
+VIV.US,D,20070316,000000,4.30591,4.30591,4.17083,4.20751,1872398.0663552624,0
+VIV.US,D,20070319,000000,4.26945,4.40452,4.25685,4.33049,3687809.793113453,0
+VIV.US,D,20070320,000000,4.3182,4.41681,4.29383,4.37955,1100413.0287368724,0
+VIV.US,D,20070321,000000,4.40452,4.63771,4.40452,4.61303,6031009.371114762,0
+VIV.US,D,20070322,000000,4.63771,4.63771,4.47825,4.49025,2059370.7763269823,0
+VIV.US,D,20070323,000000,4.46577,4.5397,4.44119,4.49025,1552421.913757721,0
+VIV.US,D,20070326,000000,4.49025,4.49025,4.29383,4.36745,3056488.9380982784,0
+VIV.US,D,20070327,000000,4.33049,4.35527,4.24427,4.26945,2401155.6187467626,0
+VIV.US,D,20070328,000000,4.24427,4.40452,4.17083,4.35527,3631570.1536721773,0
+VIV.US,D,20070329,000000,4.41681,4.46577,4.29383,4.40452,2666264.4457030655,0
+VIV.US,D,20070330,000000,4.40452,4.45357,4.26945,4.30591,2443730.645335985,0
+VIV.US,D,20070402,000000,4.35527,4.44119,4.33049,4.40452,5268537.697103594,0
+VIV.US,D,20070403,000000,4.45357,4.51502,4.4287,4.49025,4108388.6558984118,0
+VIV.US,D,20070404,000000,4.51502,4.58855,4.44119,4.58855,2347673.724610889,0
+VIV.US,D,20070405,000000,4.5397,4.5397,4.44119,4.45357,2273441.638576259,0
+VIV.US,D,20070409,000000,4.51502,4.52741,4.39203,4.45357,1864256.007493643,0
+VIV.US,D,20070410,000000,4.39203,4.65,4.36745,4.58855,3528153.191140612,0
+VIV.US,D,20070411,000000,4.5397,4.93284,4.51502,4.88358,12285193.292054938,0
+VIV.US,D,20070412,000000,4.7604,5.03075,4.73612,5.01836,5852506.662640675,0
+VIV.US,D,20070413,000000,4.99388,5.0799,4.89558,5.06762,2777947.580770805,0
+VIV.US,D,20070416,000000,5.03075,5.0799,4.82194,4.94512,4420675.814999237,0
+VIV.US,D,20070417,000000,5.00647,5.04324,4.93284,4.93284,1424382.0090597689,0
+VIV.US,D,20070418,000000,4.93284,5.05552,4.88358,4.88358,2964915.24547116,0
+VIV.US,D,20070419,000000,4.95682,5.14124,4.8715,5.12906,4693335.395017939,0
+VIV.US,D,20070420,000000,5.16553,5.28852,5.06762,5.1907,5991980.161211689,0
+VIV.US,D,20070423,000000,5.1907,5.22737,5.06762,5.092,5155609.389073272,0
+VIV.US,D,20070424,000000,5.20299,5.47314,5.20299,5.44886,5598221.960781622,0
+VIV.US,D,20070425,000000,5.53449,5.62061,5.50991,5.54678,6276011.782793242,0
+VIV.US,D,20070426,000000,5.54678,5.62061,5.46096,5.50991,6401520.979395409,0
+VIV.US,D,20070427,000000,5.44886,5.75579,5.43628,5.75579,9226052.55934892,0
+VIV.US,D,20070430,000000,5.93952,5.93952,5.5223,5.59574,5666452.192049857,0
+VIV.US,D,20070501,000000,5.59574,5.65748,5.49772,5.58364,2857471.147369219,0
+VIV.US,D,20070502,000000,5.62061,5.62061,5.4118,5.53449,6685308.409844984,0
+VIV.US,D,20070503,000000,5.59574,5.60842,5.49772,5.57126,5694086.1521421205,0
+VIV.US,D,20070504,000000,5.62061,5.62061,5.49772,5.50991,3987191.148169116,0
+VIV.US,D,20070507,000000,5.54678,5.55907,5.36244,5.42389,2458202.501599813,0
+VIV.US,D,20070508,000000,5.36244,5.54678,5.25214,5.5223,4148582.314422929,0
+VIV.US,D,20070509,000000,5.42389,5.57126,5.4118,5.55907,2731143.6077584135,0
+VIV.US,D,20070510,000000,5.46096,5.53449,5.28852,5.36244,4049023.9753994336,0
+VIV.US,D,20070511,000000,5.37464,5.5223,5.31359,5.5223,1879561.342580203,0
+VIV.US,D,20070514,000000,5.54678,5.55907,5.46096,5.5223,1403930.4972234718,0
+VIV.US,D,20070515,000000,5.58364,5.58364,5.38702,5.50991,2375269.3406409994,0
+VIV.US,D,20070516,000000,5.53449,5.60842,5.3014,5.43628,6798201.400976053,0
+VIV.US,D,20070517,000000,5.46096,5.46096,5.39932,5.4118,2522411.6516234707,0
+VIV.US,D,20070518,000000,5.4118,5.58364,5.32538,5.54678,2257502.6174115953,0
+VIV.US,D,20070521,000000,5.50991,5.633,5.49772,5.62061,1605994.6227774618,0
+VIV.US,D,20070522,000000,5.633,5.71892,5.57126,5.70673,2605704.03590042,0
+VIV.US,D,20070523,000000,5.73111,5.7433,5.53449,5.57126,3735056.740948017,0
+VIV.US,D,20070524,000000,5.43628,5.55907,5.38702,5.46096,4803009.503044739,0
+VIV.US,D,20070525,000000,5.49772,5.69454,5.49772,5.68176,2699590.480902202,0
+VIV.US,D,20070529,000000,5.93952,6.0966,5.60842,5.71892,2343413.4975053975,0
+VIV.US,D,20070530,000000,5.62061,5.9857,5.58364,5.89047,3422142.959148819,0
+VIV.US,D,20070531,000000,5.96162,6.01107,5.78007,6.01107,2882411.941629091,0
+VIV.US,D,20070601,000000,6.06023,6.13297,6.01107,6.13297,2802320.2774795154,0
+VIV.US,D,20070604,000000,5.9857,6.07232,5.87857,5.89047,1475504.7343248634,0
+VIV.US,D,20070605,000000,5.89047,5.89047,5.70673,5.87857,1392718.8952886635,0
+VIV.US,D,20070606,000000,5.70673,5.71892,5.54678,5.59574,2157288.3931160714,0
+VIV.US,D,20070607,000000,5.64529,5.70673,5.31359,5.43628,1762108.4352270518,0
+VIV.US,D,20070608,000000,5.55907,5.67016,5.33806,5.67016,2593922.318306185,0
+VIV.US,D,20070611,000000,5.64529,6.03555,5.60842,5.70673,3165406.255426552,0
+VIV.US,D,20070612,000000,5.81733,5.94904,5.7433,5.7433,2447767.8714488903,0
+VIV.US,D,20070613,000000,5.92773,6.18272,5.80484,6.12088,3483089.836734791,0
+VIV.US,D,20070614,000000,6.0966,6.39093,6.02287,6.3178,5116009.05445644,0
+VIV.US,D,20070615,000000,6.60083,6.67397,6.29381,6.34128,7291788.366972551,0
+VIV.US,D,20070618,000000,6.37835,6.41502,6.24407,6.25566,1471677.3914990155,0
+VIV.US,D,20070619,000000,6.3178,6.32979,6.13297,6.14566,2093641.2863178768,0
+VIV.US,D,20070620,000000,6.25566,6.32979,5.90305,5.9857,4475089.06622144,0
+VIV.US,D,20070621,000000,6.03555,6.18272,5.9857,6.10859,2531789.8019592757,0
+VIV.US,D,20070622,000000,6.10859,6.12088,5.89047,6.01107,4468182.089779773,0
+VIV.US,D,20070625,000000,5.92773,6.0966,5.92773,6.06023,3982550.507605896,0
+VIV.US,D,20070626,000000,6.15824,6.24407,6.0966,6.21988,2328801.382698787,0
+VIV.US,D,20070627,000000,6.0966,6.3178,6.08461,6.29381,2111786.1001051087,0
+VIV.US,D,20070628,000000,6.32979,6.44108,6.25566,6.34128,1467119.4933854986,0
+VIV.US,D,20070629,000000,6.35427,6.39093,6.0966,6.14566,2323254.611405861,0
+VIV.US,D,20070702,000000,6.19531,6.3178,6.18272,6.25566,973441.7125051434,0
+VIV.US,D,20070703,000000,6.37835,6.42829,6.34128,6.41502,1663858.839584816,0
+VIV.US,D,20070705,000000,6.40313,6.40313,6.15824,6.25566,2076822.3698343646,0
+VIV.US,D,20070706,000000,6.3178,6.41502,6.26854,6.41502,876458.4799651029,0
+VIV.US,D,20070709,000000,6.46585,6.55207,6.36655,6.47785,1099028.6062857402,0
+VIV.US,D,20070710,000000,6.64841,6.67397,6.50054,6.57655,6562560.994765149,0
+VIV.US,D,20070711,000000,6.58885,6.60083,6.37835,6.42829,3842388.8340264983,0
+VIV.US,D,20070712,000000,6.47785,6.49043,6.36655,6.37835,4767311.181269295,0
+VIV.US,D,20070713,000000,6.36655,6.42829,6.3178,6.36655,2380725.297050058,0
+VIV.US,D,20070716,000000,6.36655,6.42829,6.2072,6.28163,2839239.5549152517,0
+VIV.US,D,20070717,000000,6.36655,6.46585,6.25566,6.32979,2026320.2129420456,0
+VIV.US,D,20070718,000000,6.21988,6.29381,6.14566,6.25566,2398304.031394895,0
+VIV.US,D,20070719,000000,6.32979,6.36655,6.15824,6.30679,3156143.1372769056,0
+VIV.US,D,20070720,000000,6.02287,6.14566,5.86619,5.94904,8232175.479875716,0
+VIV.US,D,20070723,000000,5.97381,5.9857,5.86619,5.87857,1537687.7033850208,0
+VIV.US,D,20070724,000000,5.82922,5.82922,5.54678,5.62061,3829042.0732677295,0
+VIV.US,D,20070725,000000,5.57126,5.84151,5.57126,5.76807,4952153.777688319,0
+VIV.US,D,20070726,000000,5.42389,5.60842,5.28852,5.48573,4170639.231594278,0
+VIV.US,D,20070727,000000,5.55907,5.68176,5.44886,5.65748,3069733.784376317,0
+VIV.US,D,20070730,000000,5.64529,5.89047,5.54678,5.73111,3412037.2806881433,0
+VIV.US,D,20070731,000000,5.82922,5.85399,5.33806,5.50991,4777075.799388527,0
+VIV.US,D,20070801,000000,5.44886,5.57126,5.23976,5.33806,3294818.4739245414,0
+VIV.US,D,20070802,000000,5.46096,5.46096,5.32538,5.43628,2576975.251931086,0
+VIV.US,D,20070803,000000,5.47314,5.48573,5.092,5.15374,2686938.958531848,0
+VIV.US,D,20070806,000000,5.092,5.25214,4.90786,5.15374,6497102.635561878,0
+VIV.US,D,20070807,000000,5.12906,5.37464,5.11648,5.22737,3610161.0493386937,0
+VIV.US,D,20070808,000000,5.37464,5.46096,5.1907,5.39932,2695504.8201846145,0
+VIV.US,D,20070809,000000,5.21518,5.28852,5.03075,5.11648,2638926.1385103613,0
+VIV.US,D,20070810,000000,4.92035,5.14124,4.859,5.14124,2530902.843260597,0
+VIV.US,D,20070813,000000,5.20299,5.21518,4.92035,5.0799,1517090.887734677,0
+VIV.US,D,20070814,000000,5.00647,5.00647,4.72333,4.83413,3284894.4252315005,0
+VIV.US,D,20070815,000000,4.78518,5.03075,4.66238,4.68686,5756948.214722365,0
+VIV.US,D,20070816,000000,4.3182,4.61303,4.12179,4.56378,7568934.202252029,0
+VIV.US,D,20070817,000000,4.73612,4.84652,4.47825,4.66238,1914113.3787108955,0
+VIV.US,D,20070820,000000,4.859,4.93284,4.69935,4.84652,3422215.6110558924,0
+VIV.US,D,20070821,000000,4.78518,4.83413,4.67487,4.78518,1941991.5299351376,0
+VIV.US,D,20070822,000000,4.8715,5.10448,4.859,5.0799,2414827.294978747,0
+VIV.US,D,20070823,000000,5.12906,5.22737,4.99388,5.22737,3417643.5861827144,0
+VIV.US,D,20070824,000000,5.10448,5.5223,5.10448,5.5223,3196071.4145298526,0
+VIV.US,D,20070827,000000,5.47314,5.53449,5.37464,5.53449,1821115.910516359,0
+VIV.US,D,20070828,000000,5.33806,5.48573,5.27692,5.36244,3726304.204256252,0
+VIV.US,D,20070829,000000,5.47314,5.633,5.36244,5.633,1165864.3245603137,0
+VIV.US,D,20070830,000000,5.48573,5.70673,5.43628,5.68176,1715054.2167570845,0
+VIV.US,D,20070831,000000,5.68176,5.82922,5.68176,5.82922,1823397.3822086996,0
+VIV.US,D,20070904,000000,5.82922,6.10859,5.80484,6.0966,3457610.2074976135,0
+VIV.US,D,20070905,000000,5.91544,5.91544,5.5223,5.7433,6182180.835775972,0
+VIV.US,D,20070906,000000,5.78007,5.78007,5.47314,5.55907,3062302.0997170075,0
+VIV.US,D,20070907,000000,5.58364,5.58364,5.37464,5.47314,1519127.1592407061,0
+VIV.US,D,20070910,000000,5.4118,5.4118,5.27692,5.38702,1438945.689261697,0
+VIV.US,D,20070911,000000,5.44886,5.633,5.42389,5.46096,1308103.6408706924,0
+VIV.US,D,20070912,000000,5.57126,5.69454,5.46096,5.49772,1648468.7439401872,0
+VIV.US,D,20070913,000000,5.55907,5.73111,5.55907,5.65748,889681.1270493164,0
+VIV.US,D,20070914,000000,5.67016,5.84151,5.59574,5.76807,1502644.2578273725,0
+VIV.US,D,20070917,000000,5.70673,5.71892,5.44886,5.50991,777837.5523535049,0
+VIV.US,D,20070918,000000,5.633,5.92773,5.58364,5.82922,2030961.8625594988,0
+VIV.US,D,20070919,000000,5.94904,6.08461,5.80484,5.84151,2011515.3687708382,0
+VIV.US,D,20070920,000000,5.96162,6.01107,5.67016,5.7433,1432681.4803866313,0
+VIV.US,D,20070921,000000,5.81733,5.89047,5.7988,5.89047,762861.1689573028,0
+VIV.US,D,20070924,000000,5.82922,5.84151,5.64529,5.64529,2089724.1376623944,0
+VIV.US,D,20070925,000000,5.69454,5.96162,5.633,5.94904,2634356.1317457487,0
+VIV.US,D,20070926,000000,5.96162,6.04734,5.89047,5.90305,1432031.6494401996,0
+VIV.US,D,20070927,000000,5.96162,6.03555,5.87857,5.99849,965555.953426768,0
+VIV.US,D,20070928,000000,5.94904,6.08461,5.81733,6.08461,1606214.5966071489,0
+VIV.US,D,20071001,000000,5.90305,6.07232,5.85399,6.06023,1870508.1077176135,0
+VIV.US,D,20071002,000000,5.94904,6.06023,5.89047,6.04734,1874500.935442868,0
+VIV.US,D,20071003,000000,5.94904,5.9857,5.78007,5.81733,1480641.8295863038,0
+VIV.US,D,20071004,000000,5.85399,5.86619,5.60842,5.68176,2513407.8604197963,0
+VIV.US,D,20071005,000000,5.75579,5.90305,5.69454,5.84151,1513346.287358432,0
+VIV.US,D,20071008,000000,5.81733,6.01107,5.80484,5.93952,931194.628552026,0
+VIV.US,D,20071009,000000,5.96162,6.32979,5.94904,6.23168,5940663.697527664,0
+VIV.US,D,20071010,000000,6.24407,6.25566,6.08461,6.13297,5103851.96867564,0
+VIV.US,D,20071011,000000,6.19531,6.50054,6.15824,6.25566,6457793.917627474,0
+VIV.US,D,20071012,000000,6.30679,6.56417,6.25566,6.49043,1950194.132052635,0
+VIV.US,D,20071015,000000,6.44108,6.55207,6.24407,6.39093,5273445.7370469505,0
+VIV.US,D,20071016,000000,6.15824,6.41502,6.08461,6.37835,3612212.456658818,0
+VIV.US,D,20071017,000000,6.62403,7.03005,6.62403,6.89517,13822383.531687407,0
+VIV.US,D,20071018,000000,6.80945,7.00666,6.80945,6.90627,8977857.499977028,0
+VIV.US,D,20071019,000000,6.90627,6.98298,6.77179,6.80945,2205473.7614167957,0
+VIV.US,D,20071022,000000,6.69905,7.16315,6.69905,7.0907,3060559.4630019716,0
+VIV.US,D,20071023,000000,7.16315,7.34866,7.15185,7.29981,5439761.088112348,0
+VIV.US,D,20071024,000000,7.28653,7.28653,6.93253,7.27523,1959229.2039385315,0
+VIV.US,D,20071025,000000,7.28653,7.312,6.91955,7.01746,2228385.347550369,0
+VIV.US,D,20071026,000000,7.16315,7.23866,7.00666,7.17623,3107758.9852860863,0
+VIV.US,D,20071029,000000,7.3993,7.3993,7.10329,7.17623,3263331.9446498053,0
+VIV.US,D,20071030,000000,7.15185,7.23866,7.06721,7.12806,3619119.4331003837,0
+VIV.US,D,20071031,000000,7.14124,7.27523,7.14124,7.22716,3560493.380323239,0
+VIV.US,D,20071101,000000,7.00666,7.21527,6.93253,6.97059,1694217.2461916937,0
+VIV.US,D,20071102,000000,6.99467,7.06721,6.87426,6.97059,2024565.467575714,0
+VIV.US,D,20071105,000000,6.7373,6.9576,6.68665,6.87099,2314285.1280473084,0
+VIV.US,D,20071106,000000,6.87099,7.47284,6.87099,7.33558,5650440.518978119,0
+VIV.US,D,20071107,000000,7.26413,7.28653,6.99467,7.07841,2472649.1315070163,0
+VIV.US,D,20071108,000000,7.05562,7.14124,6.50054,6.82183,3196060.3149328893,0
+VIV.US,D,20071109,000000,6.44108,6.77179,6.32979,6.56417,6055732.209653412,0
+VIV.US,D,20071112,000000,6.47785,6.62403,5.84151,6.04734,5612333.584672981,0
+VIV.US,D,20071113,000000,6.23168,6.80945,6.23168,6.72471,3918951.8354123835,0
+VIV.US,D,20071114,000000,6.89517,7.26413,6.78407,6.85811,8698095.186989263,0
+VIV.US,D,20071115,000000,6.9576,7.10329,6.60083,6.77179,1485973.672320807,0
+VIV.US,D,20071116,000000,7.04253,7.10329,6.83452,7.01746,2677631.4419945506,0
+VIV.US,D,20071119,000000,6.94482,6.9576,6.63601,6.71203,1704175.6027296556,0
+VIV.US,D,20071120,000000,6.82183,7.04253,6.57655,6.89517,3025572.5244830693,0
+VIV.US,D,20071121,000000,6.44108,6.88229,6.30679,6.64841,3014490.0814942815,0
+VIV.US,D,20071123,000000,6.60083,6.72471,6.51373,6.66089,648783.54811952,0
+VIV.US,D,20071126,000000,6.58885,6.64841,6.10859,6.12088,2052961.2636377688,0
+VIV.US,D,20071127,000000,6.10859,6.62403,5.99849,6.55207,2939172.253070878,0
+VIV.US,D,20071128,000000,6.62403,6.97059,6.62403,6.91955,3500932.943296965,0
+VIV.US,D,20071129,000000,6.90627,7.10329,6.78407,6.99467,3596302.69806771,0
+VIV.US,D,20071130,000000,7.20229,7.26047,7.00666,7.0907,4581558.417903634,0
+VIV.US,D,20071203,000000,7.22716,7.22716,6.97059,7.04253,2254787.2523853783,0
+VIV.US,D,20071204,000000,6.91955,7.03005,6.74889,6.78407,1757509.1658886832,0
+VIV.US,D,20071205,000000,7.05562,7.10329,6.90627,6.98298,2755883.600219525,0
+VIV.US,D,20071206,000000,7.04253,7.14124,6.99467,7.12806,1582869.1171397995,0
+VIV.US,D,20071207,000000,7.11488,7.16315,6.98298,7.03005,2886640.88805226,0
+VIV.US,D,20071210,000000,7.15185,7.26413,6.9576,7.01746,2509020.492477051,0
+VIV.US,D,20071211,000000,7.01746,7.0907,6.56417,6.66089,3681975.4413551316,0
+VIV.US,D,20071212,000000,6.93253,6.98298,6.45357,6.55207,3139737.9330419106,0
+VIV.US,D,20071213,000000,6.40313,6.50054,6.23168,6.42829,1974379.1446682138,0
+VIV.US,D,20071214,000000,6.19531,6.35427,6.03555,6.18272,2483270.4366969387,0
+VIV.US,D,20071217,000000,6.10859,6.10859,5.68176,5.82922,2231626.4298484623,0
+VIV.US,D,20071218,000000,5.96162,6.13297,5.71892,6.04734,2802094.2493242305,0
+VIV.US,D,20071219,000000,5.97381,6.14566,5.76807,5.93952,4066102.2188290185,0
+VIV.US,D,20071220,000000,5.82922,6.13297,5.82922,5.9857,2902785.7562869494,0
+VIV.US,D,20071221,000000,6.0966,6.46585,6.0966,6.40313,3289599.6452676305,0
+VIV.US,D,20071224,000000,6.50054,6.50054,6.32979,6.40313,691085.1210029275,0
+VIV.US,D,20071226,000000,6.3178,6.53889,6.3178,6.49043,1312396.1577126388,0
+VIV.US,D,20071227,000000,6.37835,6.49043,6.30679,6.37835,4485910.16415579,0
+VIV.US,D,20071228,000000,6.37835,6.63601,6.3178,6.60083,5027430.23488677,0
+VIV.US,D,20071231,000000,6.58885,6.76089,6.46585,6.71203,3528406.463760987,0
+VIV.US,D,20080102,000000,6.78407,6.88229,6.60083,6.77179,3712135.064271814,0
+VIV.US,D,20080103,000000,6.71203,6.78407,6.47785,6.56417,7005847.614722223,0
+VIV.US,D,20080104,000000,6.30679,6.53889,6.25566,6.36655,7496686.925956048,0
+VIV.US,D,20080107,000000,6.23168,6.34128,6.15824,6.21988,6031365.567270199,0
+VIV.US,D,20080108,000000,6.30679,6.41502,6.14566,6.15824,6824975.646834727,0
+VIV.US,D,20080109,000000,6.21988,6.36655,6.06023,6.17023,9395875.383038213,0
+VIV.US,D,20080110,000000,6.26854,6.55207,6.21988,6.36655,10153240.23341623,0
+VIV.US,D,20080111,000000,6.30679,6.51373,6.25566,6.37835,5258626.766116082,0
+VIV.US,D,20080114,000000,6.46585,6.50054,6.34128,6.36655,3701385.609190305,0
+VIV.US,D,20080115,000000,6.25566,6.26854,6.06023,6.14566,2253144.512042506,0
+VIV.US,D,20080116,000000,6.06023,6.17023,5.90305,5.96162,5151922.304790206,0
+VIV.US,D,20080117,000000,6.08461,6.12088,5.633,5.73111,4032015.356714224,0
+VIV.US,D,20080118,000000,5.73111,5.73111,5.42389,5.46096,3162286.2596402154,0
+VIV.US,D,20080122,000000,5.11648,5.94904,5.11648,5.78007,6092764.50116674,0
+VIV.US,D,20080123,000000,5.33806,5.79225,5.21518,5.71892,5799299.231264769,0
+VIV.US,D,20080124,000000,5.71892,6.19531,5.71278,6.0966,5845286.879376989,0
+VIV.US,D,20080125,000000,6.24407,6.26854,5.92773,6.07232,2409068.6222902983,0
+VIV.US,D,20080128,000000,6.0966,6.44108,6.04734,6.32979,3551880.093120023,0
+VIV.US,D,20080129,000000,6.42829,6.63601,6.28163,6.52641,3076895.042492692,0
+VIV.US,D,20080130,000000,6.49043,6.88229,6.42829,6.61153,3233774.7271291045,0
+VIV.US,D,20080131,000000,6.47785,7.23866,6.46585,7.20229,2923007.2037509293,0
+VIV.US,D,20080201,000000,7.41209,7.47284,7.17623,7.33558,3280184.159924005,0
+VIV.US,D,20080204,000000,7.4215,7.43528,7.312,7.38692,2212948.8354094233,0
+VIV.US,D,20080205,000000,7.46104,7.46104,6.84651,6.97059,3797723.0470009665,0
+VIV.US,D,20080206,000000,6.89517,7.05562,6.72471,6.77179,2734008.31281581,0
+VIV.US,D,20080207,000000,6.74889,7.33558,6.67397,7.26413,7138254.70627766,0
+VIV.US,D,20080208,000000,7.22716,7.22716,7.00666,7.10329,4445107.03685536,0
+VIV.US,D,20080211,000000,7.26413,7.29981,7.11488,7.29981,2995006.2526978008,0
+VIV.US,D,20080212,000000,7.47284,7.70672,7.32339,7.46104,4009564.908379617,0
+VIV.US,D,20080213,000000,7.52239,7.55816,7.32339,7.38692,3643198.495018201,0
+VIV.US,D,20080214,000000,7.28653,7.33558,7.12806,7.23866,2902944.177806525,0
+VIV.US,D,20080215,000000,7.01746,7.29981,7.01746,7.22716,1739982.9023656608,0
+VIV.US,D,20080219,000000,7.38692,7.4215,7.03005,7.04253,2630754.8170750854,0
+VIV.US,D,20080220,000000,6.97059,7.25194,6.85811,7.23866,4303348.030374973,0
+VIV.US,D,20080221,000000,7.48622,7.70672,7.34866,7.65846,5381388.307955577,0
+VIV.US,D,20080222,000000,7.58185,7.7422,7.5105,7.7422,3101895.370954109,0
+VIV.US,D,20080225,000000,7.65846,8.1734,7.6088,8.16081,8323558.461246803,0
+VIV.US,D,20080226,000000,8.16081,8.34168,8.0626,8.25694,4399077.0084639555,0
+VIV.US,D,20080227,000000,8.25694,8.45296,8.16081,8.3174,4819750.722349812,0
+VIV.US,D,20080228,000000,8.16081,8.22077,7.70672,7.81623,3532539.550029124,0
+VIV.US,D,20080229,000000,7.6088,7.70672,7.312,7.44757,7501724.124845224,0
+VIV.US,D,20080303,000000,7.64568,7.87589,7.41209,7.77926,3901247.9783388595,0
+VIV.US,D,20080304,000000,7.73199,8.13663,7.68204,8.08688,5572080.391946818,0
+VIV.US,D,20080305,000000,8.16081,8.16081,7.81623,7.96409,2307531.527853853,0
+VIV.US,D,20080306,000000,7.88898,7.98798,7.57076,7.70672,4305965.517137492,0
+VIV.US,D,20080307,000000,7.5105,7.7541,7.46104,7.49802,2117981.693290233,0
+VIV.US,D,20080310,000000,7.54469,7.57076,7.0907,7.10329,1847609.6392894688,0
+VIV.US,D,20080311,000000,7.43528,7.73199,7.23866,7.73199,2507925.668599881,0
+VIV.US,D,20080312,000000,7.61961,8.04922,7.58185,7.71852,3691340.473985508,0
+VIV.US,D,20080313,000000,7.55816,7.79234,7.26413,7.69463,5112373.431940756,0
+VIV.US,D,20080314,000000,7.79234,7.83813,7.34866,7.46104,2811554.1330555063,0
+VIV.US,D,20080317,000000,7.18951,7.58185,7.05562,7.11488,3467828.9000359816,0
+VIV.US,D,20080318,000000,7.36184,7.54469,7.16315,7.47284,4260615.591320508,0
+VIV.US,D,20080319,000000,7.5105,7.55816,6.84651,6.87099,4607372.044102424,0
+VIV.US,D,20080320,000000,6.74889,7.11488,6.46585,7.05562,3764705.7824067175,0
+VIV.US,D,20080324,000000,7.23866,7.47284,7.20229,7.36184,3556539.90571427,0
+VIV.US,D,20080325,000000,7.3993,7.49802,7.29981,7.44757,2561078.6110455072,0
+VIV.US,D,20080326,000000,7.44757,7.52239,7.12806,7.18951,1799900.5446017052,0
+VIV.US,D,20080327,000000,7.28653,7.46104,7.21527,7.3993,5074342.176705489,0
+VIV.US,D,20080328,000000,7.4215,7.4215,7.21527,7.312,5262056.541561641,0
+VIV.US,D,20080331,000000,7.23866,7.38692,7.16315,7.312,3086595.081138914,0
+VIV.US,D,20080401,000000,7.37314,7.64568,7.34866,7.57076,3478774.1116447863,0
+VIV.US,D,20080402,000000,7.67025,8.02583,7.57076,7.90245,6010912.037325336,0
+VIV.US,D,20080403,000000,7.87589,8.13663,7.87589,8.02583,5735279.783442909,0
+VIV.US,D,20080404,000000,8.08688,8.09887,7.96409,7.98798,4289651.127786365,0
+VIV.US,D,20080407,000000,8.09887,8.09887,7.77926,7.9746,2850223.1105861086,0
+VIV.US,D,20080408,000000,7.9746,8.02583,7.83813,7.9746,1586901.29798144,0
+VIV.US,D,20080409,000000,8.01315,8.0626,7.65846,7.76668,2678827.1712981174,0
+VIV.US,D,20080410,000000,7.88898,7.91504,7.79234,7.81623,3127855.3100211783,0
+VIV.US,D,20080411,000000,7.73199,7.76668,7.49802,7.5105,1779576.1736027622,0
+VIV.US,D,20080414,000000,7.5105,7.59504,7.27523,7.33558,3413705.2473876397,0
+VIV.US,D,20080415,000000,7.43528,7.44757,7.27523,7.41209,1729978.129331482,0
+VIV.US,D,20080416,000000,7.46104,7.82762,7.46104,7.71852,1923632.7966438164,0
+VIV.US,D,20080417,000000,7.73199,8.01315,7.57076,7.9746,5134188.176088693,0
+VIV.US,D,20080418,000000,8.03842,8.03842,7.82762,7.9746,2855970.683677695,0
+VIV.US,D,20080421,000000,7.9746,7.9746,7.70672,7.91504,2976637.42886375,0
+VIV.US,D,20080422,000000,7.88898,7.91504,7.71217,7.8522,1365151.5327779755,0
+VIV.US,D,20080423,000000,7.8522,7.87589,7.7541,7.81623,1783517.5395605355,0
+VIV.US,D,20080424,000000,7.83813,7.8522,7.71852,7.7422,2306022.9917281657,0
+VIV.US,D,20080425,000000,7.79234,7.91504,7.58185,7.82762,5350280.174030105,0
+VIV.US,D,20080428,000000,7.91504,8.02583,7.87589,7.96409,2127532.391905275,0
+VIV.US,D,20080429,000000,8.01315,8.13663,7.92841,8.01315,2386098.511009413,0
+VIV.US,D,20080430,000000,8.22077,8.80597,8.16081,8.28449,8291284.869645652,0
+VIV.US,D,20080501,000000,8.39172,8.90755,8.39172,8.79487,6233573.987584104,0
+VIV.US,D,20080502,000000,9.46035,9.55845,8.91974,9.04323,7287125.527215505,0
+VIV.US,D,20080505,000000,9.16601,9.19871,8.78377,8.87187,3565170.3468399458,0
+VIV.US,D,20080506,000000,8.93451,9.01845,8.72302,8.83451,4842258.686777498,0
+VIV.US,D,20080507,000000,8.72302,8.83451,8.39172,8.57665,6131273.039069201,0
+VIV.US,D,20080508,000000,8.45296,8.68447,8.45296,8.51242,3417316.652600933,0
+VIV.US,D,20080509,000000,8.42928,8.58725,8.34168,8.50074,1257255.3783655653,0
+VIV.US,D,20080512,000000,8.61133,8.67188,8.3174,8.42928,3164543.5140302647,0
+VIV.US,D,20080513,000000,8.4155,8.4155,8.11116,8.19946,2299597.3341707247,0
+VIV.US,D,20080514,000000,8.20957,8.39172,8.19946,8.27309,1551793.2729507815,0
+VIV.US,D,20080515,000000,8.35476,8.62282,8.3174,8.58725,7531693.036505877,0
+VIV.US,D,20080516,000000,8.72302,8.80597,8.61133,8.71024,1449684.044746243,0
+VIV.US,D,20080519,000000,8.90755,8.90755,8.46356,8.56317,2447680.0837278217,0
+VIV.US,D,20080520,000000,8.3174,8.42928,8.28449,8.40401,2262205.81933926,0
+VIV.US,D,20080521,000000,8.3174,8.36586,8.02583,8.03842,2253966.891268175,0
+VIV.US,D,20080522,000000,8.03842,8.20957,8.03842,8.0626,1034159.5347730215,0
+VIV.US,D,20080523,000000,8.00155,8.13663,7.91504,8.09887,2077571.0880987272,0
+VIV.US,D,20080527,000000,7.8632,8.04922,7.80543,8.00155,2250678.3834196324,0
+VIV.US,D,20080528,000000,8.11116,8.56317,8.08688,8.5373,3509510.9136008266,0
+VIV.US,D,20080529,000000,8.45296,8.51242,8.3174,8.36586,2430223.444949074,0
+VIV.US,D,20080530,000000,8.57665,8.65147,8.45296,8.59984,3115055.4566738787,0
+VIV.US,D,20080602,000000,8.34168,8.44216,8.16081,8.22077,2080435.7931561235,0
+VIV.US,D,20080603,000000,7.9746,8.03842,7.6088,7.71852,8575540.501274025,0
+VIV.US,D,20080604,000000,7.79234,7.98798,7.64568,7.73199,3690710.824124336,0
+VIV.US,D,20080605,000000,7.88898,7.90245,7.54469,7.81623,2731929.6610305957,0
+VIV.US,D,20080606,000000,7.70672,7.73199,7.37314,7.37314,4096849.1113276887,0
+VIV.US,D,20080609,000000,7.32339,7.5105,7.05562,7.16315,2080125.0044426697,0
+VIV.US,D,20080610,000000,7.06721,7.28653,6.9576,7.21527,1712814.1162894955,0
+VIV.US,D,20080611,000000,7.26413,7.312,7.06721,7.07841,1411959.5420073988,0
+VIV.US,D,20080612,000000,7.17623,7.36184,6.98298,6.98298,1820991.796841804,0
+VIV.US,D,20080613,000000,7.0907,7.49802,7.05562,7.37314,2496811.9449287704,0
+VIV.US,D,20080616,000000,7.312,7.5329,7.312,7.5105,1870681.6650510838,0
+VIV.US,D,20080617,000000,7.67025,7.95319,7.67025,7.91504,3369253.3798662974,0
+VIV.US,D,20080618,000000,7.87589,8.04922,7.81623,7.95319,2785817.194980923,0
+VIV.US,D,20080619,000000,7.95319,8.36586,7.95319,8.30689,4252179.897667895,0
+VIV.US,D,20080620,000000,8.65147,8.73659,8.01315,8.03842,4401454.340311527,0
+VIV.US,D,20080623,000000,8.0626,8.0727,7.73199,7.80543,1417906.9078433125,0
+VIV.US,D,20080624,000000,7.82762,8.04922,7.71852,7.77926,1911162.904040997,0
+VIV.US,D,20080625,000000,7.81623,8.28449,7.77926,8.1734,1369503.583821467,0
+VIV.US,D,20080626,000000,7.92841,8.01315,7.77926,7.77926,1249770.213830208,0
+VIV.US,D,20080627,000000,7.70672,7.9746,7.61961,7.7541,2090000.618530928,0
+VIV.US,D,20080630,000000,7.82762,7.91504,7.70672,7.80543,1268841.3394325047,0
+VIV.US,D,20080701,000000,7.61961,7.98798,7.54469,7.80543,2205542.3771067373,0
+VIV.US,D,20080702,000000,7.91504,7.91504,7.69463,7.71852,2119023.037291356,0
+VIV.US,D,20080703,000000,7.80543,7.9746,7.70672,7.76668,1031039.5389866843,0
+VIV.US,D,20080707,000000,7.5329,7.64568,7.28653,7.3993,2698839.7445292734,0
+VIV.US,D,20080708,000000,7.29981,7.46104,7.11488,7.46104,3223259.372637044,0
+VIV.US,D,20080709,000000,7.47284,7.64568,7.37314,7.47284,1942580.817625791,0
+VIV.US,D,20080710,000000,7.37314,7.80543,7.33558,7.61961,1635465.0616313275,0
+VIV.US,D,20080711,000000,7.59504,7.83813,7.5105,7.63318,2487874.751306672,0
+VIV.US,D,20080714,000000,7.5329,7.6088,6.99467,7.05562,4816311.865415857,0
+VIV.US,D,20080715,000000,6.85811,7.29981,6.71203,7.17623,3303481.2047866723,0
+VIV.US,D,20080716,000000,7.26413,7.47284,7.07841,7.4215,3815093.9161672117,0
+VIV.US,D,20080717,000000,7.44757,7.52239,7.01746,7.01746,2010061.3215754312,0
+VIV.US,D,20080718,000000,7.16315,7.22716,6.9576,7.0907,1927915.2229430329,0
+VIV.US,D,20080721,000000,7.16315,7.17623,7.04253,7.12806,1157414.504147939,0
+VIV.US,D,20080722,000000,7.03005,7.03005,6.72471,6.72471,4730088.178499935,0
+VIV.US,D,20080723,000000,6.78407,6.80945,6.45357,6.60083,7525367.275320699,0
+VIV.US,D,20080724,000000,6.51373,6.51373,6.25566,6.3178,4164280.171618413,0
+VIV.US,D,20080725,000000,6.35427,6.46585,6.23168,6.42829,4089435.5896451725,0
+VIV.US,D,20080728,000000,6.50054,6.50054,6.24407,6.26854,1836870.2747505896,0
+VIV.US,D,20080729,000000,6.29381,6.51373,6.28163,6.36655,3211794.498081861,0
+VIV.US,D,20080730,000000,6.51373,7.06721,6.40313,7.00666,5726732.084766937,0
+VIV.US,D,20080731,000000,6.78407,7.07841,6.74889,6.98298,1850458.1994786377,0
+VIV.US,D,20080801,000000,6.93253,6.98298,6.78407,6.80945,1780121.062905665,0
+VIV.US,D,20080804,000000,6.77179,6.83452,6.67397,6.69905,1649090.3213671956,0
+VIV.US,D,20080805,000000,6.72471,7.03005,6.64841,6.99467,2598184.5635201423,0
+VIV.US,D,20080806,000000,7.03005,7.05562,6.90627,6.94482,1153035.2086392574,0
+VIV.US,D,20080807,000000,7.05562,7.07524,6.62403,6.63601,1738484.4567827033,0
+VIV.US,D,20080808,000000,6.55207,6.80945,6.51373,6.77179,884203.9805006956,0
+VIV.US,D,20080811,000000,6.68665,6.82183,6.61153,6.64841,1728139.6324613146,0
+VIV.US,D,20080812,000000,6.61153,6.64841,6.19799,6.26854,4571362.933613424,0
+VIV.US,D,20080813,000000,6.29381,6.56417,6.19799,6.46585,2258356.2773194863,0
+VIV.US,D,20080814,000000,6.56417,6.63601,6.37835,6.42829,982457.6123599532,0
+VIV.US,D,20080815,000000,6.45357,6.47785,6.16081,6.21988,735229.2269736249,0
+VIV.US,D,20080818,000000,6.24407,6.28163,6.01345,6.08787,905376.9661362249,0
+VIV.US,D,20080819,000000,6.06331,6.06331,5.87857,6.05061,4474127.4375072215,0
+VIV.US,D,20080820,000000,6.16081,6.3178,6.03783,6.13615,3768067.9512165673,0
+VIV.US,D,20080821,000000,6.05061,6.05061,5.82922,5.92773,3323967.02446799,0
+VIV.US,D,20080822,000000,6.07549,6.16081,6.00127,6.01345,1384376.0346283831,0
+VIV.US,D,20080825,000000,6.05061,6.07549,5.91544,5.98858,1364704.5217387709,0
+VIV.US,D,20080826,000000,5.98858,6.06331,5.96162,6.00127,2161184.351631961,0
+VIV.US,D,20080827,000000,6.02574,6.12435,6.02574,6.12435,746468.0733735034,0
+VIV.US,D,20080828,000000,6.12435,6.26854,6.11167,6.23168,1137433.2115990052,0
+VIV.US,D,20080829,000000,6.26854,6.45357,6.2072,6.41502,2070258.4718427074,0
+VIV.US,D,20080902,000000,6.11167,6.61153,6.11167,6.49043,4983183.20538112,0
+VIV.US,D,20080903,000000,6.40313,6.42829,5.86619,5.96439,3219444.138462292,0
+VIV.US,D,20080904,000000,6.08787,6.09897,5.70673,5.80484,3897523.559047974,0
+VIV.US,D,20080905,000000,5.81733,5.82922,5.50991,5.70673,3247860.115609606,0
+VIV.US,D,20080908,000000,5.86619,5.92773,5.60842,5.71892,1493535.5249801697,0
+VIV.US,D,20080909,000000,5.62061,5.633,5.20299,5.20299,2189213.8609959483,0
+VIV.US,D,20080910,000000,5.44886,5.48573,5.11648,5.46096,8782269.484693626,0
+VIV.US,D,20080911,000000,5.17812,5.49772,5.14124,5.47314,2741237.177567893,0
+VIV.US,D,20080912,000000,5.44886,5.91544,5.38702,5.89047,5419332.784524109,0
+VIV.US,D,20080915,000000,5.5223,5.7433,5.49772,5.54678,3270735.375789692,0
+VIV.US,D,20080916,000000,5.46096,5.55907,5.16553,5.39932,5132362.796923853,0
+VIV.US,D,20080917,000000,5.27692,5.3014,4.83413,5.16553,5297045.498189008,0
+VIV.US,D,20080918,000000,5.20299,5.31359,4.61303,4.69935,5009243.040820454,0
+VIV.US,D,20080919,000000,5.35036,5.79225,5.28852,5.79225,3504742.12314602,0
+VIV.US,D,20080922,000000,5.75579,5.81733,5.46096,5.55907,2311349.789191304,0
+VIV.US,D,20080923,000000,5.49772,5.60842,5.06762,5.32538,2697908.387443044,0
+VIV.US,D,20080924,000000,5.27692,5.36244,5.0799,5.25214,4232132.007537486,0
+VIV.US,D,20080925,000000,5.36244,5.57126,5.33806,5.50991,2599955.4537546006,0
+VIV.US,D,20080926,000000,5.27692,5.48573,5.20299,5.32538,3061958.012212765,0
+VIV.US,D,20080929,000000,5.04324,5.12906,4.5397,4.74841,3495618.254484922,0
+VIV.US,D,20080930,000000,4.9818,5.0799,4.89558,5.0799,2864302.444741113,0
+VIV.US,D,20081001,000000,4.96911,5.23976,4.84652,5.15374,2430224.454003407,0
+VIV.US,D,20081002,000000,4.96911,4.96911,4.52741,4.69935,2261389.4944390887,0
+VIV.US,D,20081003,000000,4.71154,4.92035,4.44119,4.47825,1462752.3065280127,0
+VIV.US,D,20081006,000000,4.25685,4.25685,3.69465,4.18323,3575741.1993166194,0
+VIV.US,D,20081007,000000,4.13387,4.26945,3.67047,3.74063,2223580.2311419747,0
+VIV.US,D,20081008,000000,3.62111,3.88839,3.36295,3.63331,3580219.3821432316,0
+VIV.US,D,20081009,000000,3.88839,4.44119,3.41221,3.46126,2431854.0766407503,0
+VIV.US,D,20081010,000000,3.08071,3.57205,2.97031,3.32629,2881455.358186137,0
+VIV.US,D,20081013,000000,3.57205,4.08481,3.57205,3.96213,2426473.7993015647,0
+VIV.US,D,20081014,000000,4.66238,4.66238,3.68255,4.15865,3289589.554725001,0
+VIV.US,D,20081015,000000,3.85103,3.91257,3.28932,3.32629,1710758.6727523394,0
+VIV.US,D,20081016,000000,3.48613,3.68255,3.20339,3.68255,4241268.993904011,0
+VIV.US,D,20081017,000000,3.56582,3.98671,3.53489,3.7103,5265650.792852372,0
+VIV.US,D,20081020,000000,3.75649,3.95915,3.64866,3.95915,2591805.3224589177,0
+VIV.US,D,20081021,000000,3.7223,5.40882,3.44282,3.45502,1799640.2086013993,0
+VIV.US,D,20081022,000000,3.12966,3.2368,2.60442,2.761,5243751.288146366,0
+VIV.US,D,20081023,000000,2.68726,2.88716,2.60779,2.82869,4364857.960240541,0
+VIV.US,D,20081024,000000,2.38034,2.7058,2.38034,2.60124,3828939.1497326666,0
+VIV.US,D,20081027,000000,2.60779,2.66022,2.47866,2.53079,2225614.484539538,0
+VIV.US,D,20081028,000000,2.64455,2.96674,2.55883,2.95455,2928550.947881056,0
+VIV.US,D,20081029,000000,2.84722,3.15126,2.70887,3.06822,4171871.2868515323,0
+VIV.US,D,20081030,000000,3.1144,3.56582,3.1144,3.48306,3440712.5847815303,0
+VIV.US,D,20081031,000000,3.34759,3.55035,3.32341,3.3571,3279440.4869309077,0
+VIV.US,D,20081103,000000,3.21252,3.35353,3.16653,3.29249,1853062.5685357281,0
+VIV.US,D,20081104,000000,3.37217,3.60893,3.32925,3.55035,1909097.3699613116,0
+VIV.US,D,20081105,000000,3.48911,3.57205,3.19705,3.23115,1898015.936026656,0
+VIV.US,D,20081106,000000,3.18794,3.23402,2.85634,2.91481,3065662.250418391,0
+VIV.US,D,20081107,000000,3.02828,3.24373,3.01648,3.23402,3422369.996358437,0
+VIV.US,D,20081110,000000,3.33847,3.3571,3.05286,3.17594,2363720.7145818803,0
+VIV.US,D,20081111,000000,3.19418,3.3691,3.07744,3.24621,4036846.7085334747,0
+VIV.US,D,20081112,000000,3.05603,3.23402,3.00688,3.08665,5248997.361268368,0
+VIV.US,D,20081113,000000,3.01906,3.48306,2.69658,3.2801,6514736.867891229,0
+VIV.US,D,20081114,000000,3.13283,3.47375,3.10509,3.31379,4428284.084154815,0
+VIV.US,D,20081117,000000,3.18476,3.46126,3.1698,3.17902,2764320.302926471,0
+VIV.US,D,20081118,000000,3.20934,3.32925,3.04364,3.16653,2861324.725606024,0
+VIV.US,D,20081119,000000,3.06188,3.13571,2.893,2.93591,1522602.3421282482,0
+VIV.US,D,20081120,000000,2.90866,2.97347,2.64455,2.67201,6337275.503418266,0
+VIV.US,D,20081121,000000,2.87794,3.09637,2.76745,3.06524,5154681.059149841,0
+VIV.US,D,20081124,000000,3.08972,3.39694,3.06524,3.28327,2890952.5769252325,0
+VIV.US,D,20081125,000000,3.62746,3.64272,3.43708,3.52934,5545104.335235149,0
+VIV.US,D,20081126,000000,3.43361,3.92833,3.43361,3.90059,3497942.106456448,0
+VIV.US,D,20081128,000000,3.8331,3.9314,3.68255,3.80525,2381577.9479037165,0
+VIV.US,D,20081201,000000,3.5902,3.59356,3.31687,3.34452,2511121.343456091,0
+VIV.US,D,20081202,000000,3.51983,3.72854,3.45809,3.71318,3117814.2110335133,0
+VIV.US,D,20081203,000000,3.56582,3.74707,3.43361,3.60278,4056245.7767716865,0
+VIV.US,D,20081204,000000,3.50754,3.78077,3.49515,3.70109,4520492.471914471,0
+VIV.US,D,20081205,000000,3.63924,4.08194,3.63924,4.04815,4529472.045815755,0
+VIV.US,D,20081208,000000,4.16767,4.5397,4.14963,4.49025,10266426.859338293,0
+VIV.US,D,20081209,000000,4.4287,4.65624,4.36429,4.4841,5277513.234787845,0
+VIV.US,D,20081210,000000,4.5946,4.64673,4.39818,4.49956,3961270.562218332,0
+VIV.US,D,20081211,000000,4.4287,4.81282,4.41681,4.54534,5079504.498323554,0
+VIV.US,D,20081212,000000,4.57636,4.69004,4.518,4.58855,6413496.4354085745,0
+VIV.US,D,20081215,000000,4.62532,4.69935,4.49956,4.59747,3313892.6266895365,0
+VIV.US,D,20081216,000000,4.51502,4.60709,4.31186,4.52741,5667198.892205753,0
+VIV.US,D,20081217,000000,4.41681,4.42553,4.05716,4.09423,5216559.293822043,0
+VIV.US,D,20081218,000000,4.28153,4.30918,3.85728,3.9436,5424846.257026346,0
+VIV.US,D,20081219,000000,3.98968,4.01752,3.78077,3.85728,6242762.435718111,0
+VIV.US,D,20081222,000000,3.85728,3.87917,3.60893,3.73468,2887446.1133554685,0
+VIV.US,D,20081223,000000,3.91585,3.97401,3.78077,3.84538,2578325.3665371975,0
+VIV.US,D,20081224,000000,3.93428,4.14032,3.73171,3.77116,857613.382518161,0
+VIV.US,D,20081226,000000,3.76867,3.81783,3.65511,3.7223,1109161.5292115053,0
+VIV.US,D,20081229,000000,3.60585,3.69465,3.54134,3.65789,2993974.9992393074,0
+VIV.US,D,20081230,000000,3.78384,3.84231,3.68573,3.75936,3316069.156738449,0
+VIV.US,D,20081231,000000,3.57493,3.89444,3.57493,3.84538,3129502.086581082,0
+VIV.US,D,20090102,000000,3.69465,4.10008,3.68255,4.04478,3074774.010428293,0
+VIV.US,D,20090105,000000,3.98036,4.30591,3.98036,4.24774,3181278.6790097402,0
+VIV.US,D,20090106,000000,4.35527,4.41383,4.18936,4.2967,3206622.0859211665,0
+VIV.US,D,20090107,000000,4.24159,4.26022,3.93428,4.06648,3620544.2177221347,0
+VIV.US,D,20090108,000000,4.17728,4.20166,4.05716,4.17728,6036564.21484175,0
+VIV.US,D,20090109,000000,4.21087,4.31523,4.03269,4.27529,5851509.717027202,0
+VIV.US,D,20090112,000000,4.11564,4.13694,3.97719,4.10008,3336144.2913339487,0
+VIV.US,D,20090113,000000,4.16172,4.30274,4.11564,4.23842,3148248.2967101634,0
+VIV.US,D,20090114,000000,4.05716,4.14348,4.00197,4.06361,4580245.638305342,0
+VIV.US,D,20090115,000000,4.06648,4.39818,3.98968,4.37657,5194295.520526435,0
+VIV.US,D,20090116,000000,4.41383,4.50273,4.3954,4.43494,6279529.345959868,0
+VIV.US,D,20090120,000000,4.26945,4.33991,4.16767,4.24774,7070395.8069787575,0
+VIV.US,D,20090121,000000,4.35209,4.62245,4.32434,4.60084,5480406.802947435,0
+VIV.US,D,20090122,000000,4.51502,4.55803,4.34892,4.4074,4697706.618092557,0
+VIV.US,D,20090123,000000,4.39203,4.43207,4.29085,4.38599,4454627.463842514,0
+VIV.US,D,20090126,000000,4.46249,4.47191,4.31523,4.36745,3375559.9690204477,0
+VIV.US,D,20090127,000000,4.44733,4.47499,4.21087,4.26945,2910847.0908074314,0
+VIV.US,D,20090128,000000,4.45051,4.45051,4.27856,4.30591,7359561.496658952,0
+VIV.US,D,20090129,000000,4.30274,4.32434,4.20473,4.22941,2401363.483925354,0
+VIV.US,D,20090130,000000,4.29383,4.46249,4.23535,4.34892,3981074.2612167634,0
+VIV.US,D,20090202,000000,4.19868,4.36429,4.17083,4.3182,2874811.744907575,0
+VIV.US,D,20090203,000000,4.26022,4.43801,4.20166,4.3734,1594164.4705785443,0
+VIV.US,D,20090204,000000,4.34585,4.54534,4.30274,4.34892,1296665.0017264665,0
+VIV.US,D,20090205,000000,4.31186,4.46249,4.22614,4.42553,2086532.4990233167,0
+VIV.US,D,20090206,000000,4.44416,4.57002,4.42286,4.52403,4956228.338809044,0
+VIV.US,D,20090209,000000,4.47191,4.54218,4.44733,4.51185,1669605.4036221693,0
+VIV.US,D,20090210,000000,4.54534,4.64673,4.47191,4.57319,5703854.806478385,0
+VIV.US,D,20090211,000000,4.66833,4.7265,4.59747,4.65307,6512757.103423946,0
+VIV.US,D,20090212,000000,4.58549,4.67487,4.54534,4.67487,3904911.854373866,0
+VIV.US,D,20090213,000000,4.92035,5.12291,4.86178,5.07079,8513350.468833936,0
+VIV.US,D,20090217,000000,4.73612,4.81917,4.64405,4.73285,10842413.19658706,0
+VIV.US,D,20090218,000000,4.74841,4.82531,4.66833,4.71769,10129796.875685284,0
+VIV.US,D,20090219,000000,4.80995,4.86803,4.71462,4.74533,7770749.091402676,0
+VIV.US,D,20090220,000000,4.61303,4.94512,4.61303,4.92035,7009649.731191445,0
+VIV.US,D,20090223,000000,4.88656,4.99706,4.7265,4.77923,5608378.091955446,0
+VIV.US,D,20090224,000000,4.75445,4.90786,4.67487,4.87417,5370056.628563346,0
+VIV.US,D,20090225,000000,4.87417,4.97258,4.67764,4.92035,7033620.824302936,0
+VIV.US,D,20090226,000000,5.00003,5.02481,4.80995,4.82531,5994358.502113495,0
+VIV.US,D,20090227,000000,4.75733,5.05235,4.7388,4.97258,9977217.780324379,0
+VIV.US,D,20090302,000000,4.86178,4.89864,4.59747,4.61303,5772832.746956749,0
+VIV.US,D,20090303,000000,4.71769,4.7821,4.518,4.65307,5615051.976861997,0
+VIV.US,D,20090304,000000,4.80044,4.85266,4.72075,4.73612,6327204.132802611,0
+VIV.US,D,20090305,000000,4.69935,4.7388,4.48093,4.50868,6078587.288748139,0
+VIV.US,D,20090306,000000,4.55189,4.61035,4.40452,4.50273,4921369.550181828,0
+VIV.US,D,20090309,000000,4.41681,4.60084,4.3954,4.47191,5156683.02281095,0
+VIV.US,D,20090310,000000,4.58855,4.71154,4.58855,4.67487,5510991.237709598,0
+VIV.US,D,20090311,000000,4.67764,4.80995,4.67764,4.72333,3994676.3127044737,0
+VIV.US,D,20090312,000000,4.70242,4.85266,4.70242,4.83115,4795007.702725902,0
+VIV.US,D,20090313,000000,4.89864,4.90786,4.74841,4.84969,2925641.8444360094,0
+VIV.US,D,20090316,000000,4.87744,4.93829,4.76366,4.76971,3052485.010776061,0
+VIV.US,D,20090317,000000,4.74841,4.96336,4.72075,4.95424,2954464.470451909,0
+VIV.US,D,20090318,000000,4.91698,5.13253,4.83115,5.08298,2060755.1987781145,0
+VIV.US,D,20090319,000000,5.17514,5.2244,5.1137,5.17514,2804895.38396295,0
+VIV.US,D,20090320,000000,5.08932,5.13848,4.56685,4.57002,6838123.623903402,0
+VIV.US,D,20090323,000000,4.71154,4.90469,4.65307,4.88061,6473818.70840464,0
+VIV.US,D,20090324,000000,4.88656,4.92035,4.69004,4.69599,5232442.817002193,0
+VIV.US,D,20090325,000000,4.73612,4.76971,4.57636,4.68092,5298656.957849759,0
+VIV.US,D,20090326,000000,4.75733,4.75733,4.61303,4.65307,4418394.343306796,0
+VIV.US,D,20090327,000000,4.54534,4.56111,4.30274,4.30591,4288495.760653316,0
+VIV.US,D,20090330,000000,4.24427,4.24427,4.06648,4.09721,5572846.264133741,0
+VIV.US,D,20090331,000000,4.1646,4.19868,4.00494,4.00811,8443161.663237909,0
+VIV.US,D,20090401,000000,4.06361,4.18323,3.97084,4.14625,7313674.753973229,0
+VIV.US,D,20090402,000000,4.35209,4.35209,4.15865,4.20751,8911932.957703423,0
+VIV.US,D,20090403,000000,4.28153,4.34298,4.11564,4.34298,7235487.175221064,0
+VIV.US,D,20090406,000000,4.33991,4.47825,4.19224,4.45357,6686347.735737542,0
+VIV.US,D,20090407,000000,4.45664,4.58261,4.36131,4.46577,8747664.977741119,0
+VIV.US,D,20090408,000000,4.54861,4.6285,4.50868,4.60084,4116936.354574384,0
+VIV.US,D,20090409,000000,4.7053,4.80341,4.68092,4.7821,3026575.52442224,0
+VIV.US,D,20090413,000000,4.69004,4.76654,4.61303,4.74177,2695428.1320605087,0
+VIV.US,D,20090414,000000,4.73285,4.78834,4.518,4.5397,4625224.232152894,0
+VIV.US,D,20090415,000000,4.49956,4.68379,4.48707,4.68379,3780625.6315404554,0
+VIV.US,D,20090416,000000,4.76654,4.79736,4.69271,4.76654,3127262.9951678263,0
+VIV.US,D,20090417,000000,4.71769,4.81599,4.66833,4.76366,2611384.002356298,0
+VIV.US,D,20090420,000000,4.5946,4.5946,4.43207,4.44733,2598162.364326317,0
+VIV.US,D,20090421,000000,4.30274,4.54534,4.14625,4.51185,3722545.477120346,0
+VIV.US,D,20090422,000000,4.47499,4.6285,4.4074,4.5397,3572833.1049258052,0
+VIV.US,D,20090423,000000,4.61947,4.72333,4.57002,4.70242,3017156.002861483,0
+VIV.US,D,20090424,000000,4.81282,5.01836,4.76366,4.96029,6658486.73843586,0
+VIV.US,D,20090427,000000,4.82194,4.87744,4.69004,4.72333,5669053.533944249,0
+VIV.US,D,20090428,000000,4.68379,4.88656,4.67764,4.8372,5294747.88162834,0
+VIV.US,D,20090429,000000,4.98784,5.20299,4.97575,5.11648,7348254.034569112,0
+VIV.US,D,20090430,000000,5.10765,5.20616,4.88656,4.90172,7195725.391921856,0
+VIV.US,D,20090501,000000,4.96029,5.07405,4.89864,5.03075,2410629.6292378,0
+VIV.US,D,20090504,000000,5.13561,5.29813,5.092,5.26424,4335127.18538637,0
+VIV.US,D,20090505,000000,5.36849,5.37156,5.17812,5.23976,4471073.030248026,0
+VIV.US,D,20090506,000000,5.14759,5.38108,5.13253,5.335,2693537.1643685265,0
+VIV.US,D,20090507,000000,5.36849,5.37156,5.04929,5.10765,3842410.0241659908,0
+VIV.US,D,20090508,000000,5.36571,5.44252,5.27692,5.43925,4811836.709752044,0
+VIV.US,D,20090511,000000,5.35036,5.4332,5.21805,5.3014,5780526.785724931,0
+VIV.US,D,20090512,000000,5.39029,5.48246,5.28297,5.43628,4682574.8403395675,0
+VIV.US,D,20090513,000000,5.26731,5.32885,5.18159,5.18159,2012662.6634697227,0
+VIV.US,D,20090514,000000,5.22123,5.51605,5.15979,5.48573,4203576.780901622,0
+VIV.US,D,20090515,000000,5.44886,5.56233,5.42389,5.53152,4641546.693938186,0
+VIV.US,D,20090518,000000,5.58048,5.80187,5.5562,5.78918,3205086.305330389,0
+VIV.US,D,20090519,000000,5.82644,6.00473,5.81991,5.90305,6426156.030213092,0
+VIV.US,D,20090520,000000,6.02891,6.05716,5.81991,5.85737,7529927.191542682,0
+VIV.US,D,20090521,000000,5.6881,5.72179,5.51605,5.58681,5259085.885806482,0
+VIV.US,D,20090522,000000,5.6881,5.77105,5.60505,5.63587,2491633.478442478,0
+VIV.US,D,20090526,000000,5.56233,5.87857,5.55907,5.85737,2565360.0282904906,0
+VIV.US,D,20090527,000000,5.95528,6.29381,5.8971,6.00473,9618475.78098687,0
+VIV.US,D,20090528,000000,6.07232,6.19799,5.9857,6.12088,3675075.5282932953,0
+VIV.US,D,20090529,000000,6.27826,6.27826,6.05061,6.19531,5911279.0282863015,0
+VIV.US,D,20090601,000000,6.37835,6.6153,6.3178,6.54167,4021111.516330271,0
+VIV.US,D,20090602,000000,6.50054,6.6043,6.42166,6.4504,4917056.852254624,0
+VIV.US,D,20090603,000000,6.33583,6.33583,5.97689,6.04448,2127229.675625885,0
+VIV.US,D,20090604,000000,6.08174,6.13921,6.01672,6.11483,2477796.3173110867,0
+VIV.US,D,20090605,000000,6.28489,6.28489,5.98035,6.08461,2508813.636352793,0
+VIV.US,D,20090608,000000,6.02891,6.17618,5.94904,6.12683,2548464.423682873,0
+VIV.US,D,20090609,000000,6.34128,6.34128,6.18272,6.21622,1551238.293105249,0
+VIV.US,D,20090610,000000,6.34802,6.37538,5.93388,5.96439,2661943.675341696,0
+VIV.US,D,20090611,000000,5.95201,6.0195,5.83586,5.98035,4739591.451564629,0
+VIV.US,D,20090612,000000,6.0079,6.0079,5.86004,5.96162,3743159.4466932504,0
+VIV.US,D,20090615,000000,5.83586,5.88482,5.67016,5.78007,2346618.253850004,0
+VIV.US,D,20090616,000000,5.90652,5.90652,5.56808,5.57443,2429068.0778160254,0
+VIV.US,D,20090617,000000,5.58364,5.64825,5.49504,5.53449,2979695.872339976,0
+VIV.US,D,20090618,000000,5.58364,5.65748,5.52557,5.59574,3373211.8997465307,0
+VIV.US,D,20090619,000000,5.75579,5.81733,5.58364,5.58681,2874930.813310765,0
+VIV.US,D,20090622,000000,5.49772,5.51299,5.15979,5.19635,6783216.945145677,0
+VIV.US,D,20090623,000000,5.26136,5.49772,5.246,5.43925,4696457.408912842,0
+VIV.US,D,20090624,000000,5.467,5.67283,5.44252,5.5223,4275273.113569103,0
+VIV.US,D,20090625,000000,5.46096,5.71278,5.43925,5.70673,4125568.813808626,0
+VIV.US,D,20090626,000000,5.74022,5.80801,5.69098,5.76807,3510192.02522948,0
+VIV.US,D,20090629,000000,5.80484,5.83239,5.65748,5.7433,2105444.1940517044,0
+VIV.US,D,20090630,000000,5.74022,5.82922,5.74022,5.81733,4358721.901257162,0
+VIV.US,D,20090701,000000,6.07866,6.10225,5.93952,5.96162,3115904.071310505,0
+VIV.US,D,20090702,000000,5.88175,5.93952,5.74647,5.74647,2915484.7042078525,0
+VIV.US,D,20090706,000000,5.6543,5.76807,5.61754,5.76807,1918765.1188710786,0
+VIV.US,D,20090707,000000,5.70376,5.71278,5.45778,5.48246,4780502.547671286,0
+VIV.US,D,20090708,000000,5.61417,5.65748,5.4457,5.58681,5824524.578827238,0
+VIV.US,D,20090709,000000,5.60218,5.97689,5.60218,5.84507,8521208.98344719,0
+VIV.US,D,20090710,000000,5.73447,5.93952,5.73111,5.92178,4460548.59426757,0
+VIV.US,D,20090713,000000,5.91197,5.94904,5.73735,5.93674,2843793.4168116366,0
+VIV.US,D,20090714,000000,5.94606,6.02287,5.91831,6.02287,3619647.168480826,0
+VIV.US,D,20090715,000000,6.1182,6.24952,6.1182,6.23485,2436986.126630926,0
+VIV.US,D,20090716,000000,6.14248,6.38518,6.14248,6.3389,2502481.8208420184,0
+VIV.US,D,20090717,000000,6.40313,6.472,6.30679,6.46913,2888267.483526904,0
+VIV.US,D,20090720,000000,6.56992,6.67397,6.52006,6.6705,3039304.743970932,0
+VIV.US,D,20090721,000000,6.72471,6.74612,6.61153,6.73413,4344068.4152256,0
+VIV.US,D,20090722,000000,6.64652,6.73116,6.59737,6.70528,2274348.7783601973,0
+VIV.US,D,20090723,000000,6.75514,6.93887,6.72808,6.89517,3504957.051704442,0
+VIV.US,D,20090724,000000,6.78764,6.86703,6.69528,6.75751,2067742.8995609183,0
+VIV.US,D,20090727,000000,6.84086,6.9478,6.79012,6.89874,3029684.4206116144,0
+VIV.US,D,20090728,000000,6.75177,6.97059,6.75177,6.97059,2028582.5126033598,0
+VIV.US,D,20090729,000000,6.81242,6.86444,6.69905,6.76346,5631968.771609106,0
+VIV.US,D,20090730,000000,6.87099,6.95166,6.8248,6.91677,2917422.0883959513,0
+VIV.US,D,20090731,000000,6.86703,7.01746,6.84393,6.99467,2377564.939093102,0
+VIV.US,D,20090803,000000,7.13094,7.15492,7.08426,7.15185,2393530.1956687234,0
+VIV.US,D,20090804,000000,7.06949,7.14124,7.01746,7.12439,2882595.589505191,0
+VIV.US,D,20090805,000000,7.1348,7.21527,7.0465,7.16315,1744811.227022113,0
+VIV.US,D,20090806,000000,7.09298,7.22716,7.09298,7.21814,7102245.595788761,0
+VIV.US,D,20090807,000000,7.27027,7.46957,7.27027,7.45827,5487248.190861858,0
+VIV.US,D,20090810,000000,7.25828,7.40971,7.22201,7.36432,5581493.859181877,0
+VIV.US,D,20090811,000000,7.27215,7.30605,7.19318,7.2122,2323054.8186615338,0
+VIV.US,D,20090812,000000,7.20229,7.36432,7.16315,7.25828,2042016.0520289643,0
+VIV.US,D,20090813,000000,7.2664,7.33043,7.19318,7.27741,1747696.1131647686,0
+VIV.US,D,20090814,000000,7.30903,7.32339,7.22944,7.32339,4685997.552405296,0
+VIV.US,D,20090817,000000,7.00666,7.09952,6.96701,7.04967,2153050.3652045056,0
+VIV.US,D,20090818,000000,7.03867,7.16315,7.02618,7.11131,1762240.6213357707,0
+VIV.US,D,20090819,000000,6.94482,7.15492,6.94482,7.06275,1298639.7209223849,0
+VIV.US,D,20090820,000000,6.96701,7.09298,6.94482,7.06275,1965133.1804411279,0
+VIV.US,D,20090821,000000,7.15185,7.16087,7.03867,7.12152,2037984.8802415563,0
+VIV.US,D,20090824,000000,7.19921,7.32646,7.1571,7.27523,3527768.741465751,0
+VIV.US,D,20090825,000000,7.32339,7.40297,7.11488,7.13747,2050760.5162865655,0
+VIV.US,D,20090826,000000,7.12806,7.22201,7.07841,7.20923,1839246.5975439295,0
+VIV.US,D,20090827,000000,7.23866,7.23866,6.9354,7.03362,3170262.833602428,0
+VIV.US,D,20090828,000000,7.07524,7.08128,6.8915,7.02618,2638385.28542449,0
+VIV.US,D,20090831,000000,6.96385,7.02618,6.92242,6.99101,2383371.037332,0
+VIV.US,D,20090901,000000,7.02618,7.07524,6.74612,6.74889,2091290.189881161,0
+VIV.US,D,20090902,000000,6.7373,6.81598,6.67704,6.77179,3017374.9676369373,0
+VIV.US,D,20090903,000000,6.83065,7.05928,6.81886,7.01746,3034932.5118421814,0
+VIV.US,D,20090904,000000,7.03005,7.16602,6.98298,7.16315,1855700.236383607,0
+VIV.US,D,20090908,000000,7.34499,7.41209,7.30605,7.40971,2923195.8968983945,0
+VIV.US,D,20090909,000000,7.50425,7.50425,7.31963,7.36184,1689169.9567597874,0
+VIV.US,D,20090910,000000,7.37998,7.52506,7.32339,7.52506,2768057.839922785,0
+VIV.US,D,20090911,000000,7.42834,7.49247,7.27523,7.31963,3121640.5448051286,0
+VIV.US,D,20090914,000000,7.34182,7.40297,7.29981,7.37314,3538950.0717725703,0
+VIV.US,D,20090915,000000,7.39009,7.43528,7.33321,7.38692,2166902.6621498913,0
+VIV.US,D,20090916,000000,7.42081,7.52983,7.41209,7.52745,2372032.2945599384,0
+VIV.US,D,20090917,000000,7.46352,7.5991,7.42468,7.45827,3514479.496800062,0
+VIV.US,D,20090918,000000,7.53686,7.57878,7.5105,7.51625,1401617.744848809,0
+VIV.US,D,20090921,000000,7.4215,7.45827,7.31438,7.44192,3596569.0883936137,0
+VIV.US,D,20090922,000000,7.58809,7.59127,7.48305,7.55816,4191833.40736944,0
+VIV.US,D,20090923,000000,7.5105,7.61743,7.37998,7.3993,4345337.805490575,0
+VIV.US,D,20090924,000000,7.49484,7.49484,7.32339,7.43141,5580845.037289678,0
+VIV.US,D,20090925,000000,7.40297,7.43141,7.17226,7.19318,4957915.477539566,0
+VIV.US,D,20090928,000000,7.18583,7.37622,7.18583,7.37027,5570410.407138756,0
+VIV.US,D,20090929,000000,7.42468,7.46104,7.30605,7.45431,5273980.535807223,0
+VIV.US,D,20090930,000000,7.49484,7.76341,7.37998,7.7541,5909780.582703243,0
+VIV.US,D,20091001,000000,7.69939,7.76668,7.61109,7.65846,4120100.7487484724,0
+VIV.US,D,20091002,000000,7.52239,8.12226,7.51863,8.04011,9440055.814962486,0
+VIV.US,D,20091005,000000,7.98213,8.3052,7.94734,8.28954,4937786.863067919,0
+VIV.US,D,20091006,000000,8.36586,8.40401,8.15744,8.25011,6402252.543737312,0
+VIV.US,D,20091007,000000,7.93495,8.25011,7.92841,8.1734,4676849.466441806,0
+VIV.US,D,20091008,000000,8.35238,8.78476,8.29896,8.77753,8369670.223033579,0
+VIV.US,D,20091009,000000,8.50727,8.62917,8.4599,8.51709,4713952.391753643,0
+VIV.US,D,20091012,000000,8.77327,8.77327,8.50985,8.68447,2085241.9186187503,0
+VIV.US,D,20091013,000000,8.69913,8.80963,8.58993,8.60786,3567972.490532898,0
+VIV.US,D,20091014,000000,8.79487,8.88684,8.73937,8.88684,3173044.796210121,0
+VIV.US,D,20091015,000000,8.80963,8.91498,8.78476,8.88862,3195527.5342811826,0
+VIV.US,D,20091016,000000,8.63174,8.83084,8.55177,8.71648,2987254.69783664,0
+VIV.US,D,20091019,000000,8.67188,8.73937,8.65147,8.6817,3937480.0898202434,0
+VIV.US,D,20091020,000000,8.30887,8.45296,7.91504,8.15249,7987293.145654658,0
+VIV.US,D,20091021,000000,8.2172,8.66752,8.20203,8.46605,3441238.302053407,0
+VIV.US,D,20091022,000000,8.48488,8.56317,8.44216,8.44216,3282963.095368899,0
+VIV.US,D,20091023,000000,8.60786,8.66574,8.18281,8.20461,4495520.396972477,0
+VIV.US,D,20091026,000000,8.35733,8.51242,8.21363,8.27894,3672649.76184104,0
+VIV.US,D,20091027,000000,8.2172,8.29202,8.05349,8.07608,6303584.190575294,0
+VIV.US,D,20091028,000000,8.06607,8.15516,7.46649,7.50693,7063363.707808303,0
+VIV.US,D,20091029,000000,7.61109,8.04011,7.5991,8.02939,5364947.786821329,0
+VIV.US,D,20091030,000000,8.20957,8.20957,7.36184,7.44757,7408611.62446443,0
+VIV.US,D,20091102,000000,7.54469,7.79968,7.41209,7.49484,5797310.385309089,0
+VIV.US,D,20091103,000000,7.37027,8.04357,7.33886,8.03842,6572279.1963881655,0
+VIV.US,D,20091104,000000,8.04506,8.40916,8.04506,8.24039,6238997.654256707,0
+VIV.US,D,20091105,000000,8.49736,8.81429,8.42492,8.78,10664985.130905088,0
+VIV.US,D,20091106,000000,8.62639,8.94303,8.5925,8.85334,4988892.4344105525,0
+VIV.US,D,20091109,000000,8.89893,9.00527,8.84769,8.9901,5089072.350861057,0
+VIV.US,D,20091110,000000,8.81429,9.06136,8.78377,9.05461,3953752.098892287,0
+VIV.US,D,20091111,000000,9.17641,9.20169,9.04708,9.18702,4694267.761158502,0
+VIV.US,D,20091112,000000,9.14272,9.24807,8.96464,9.01845,6133197.305551971,0
+VIV.US,D,20091113,000000,8.9901,9.3662,8.89526,9.17641,5410781.049631105,0
+VIV.US,D,20091116,000000,9.25391,9.40256,9.20555,9.34677,4944589.90692029,0
+VIV.US,D,20091117,000000,9.21318,9.37492,9.16214,9.35064,2702862.843882517,0
+VIV.US,D,20091118,000000,9.37878,9.37878,9.02231,9.09,3503364.7640747176,0
+VIV.US,D,20091119,000000,9.09674,9.11973,8.73937,8.90567,2711889.8433342497,0
+VIV.US,D,20091120,000000,8.76217,8.9019,8.75949,8.86167,1037798.1844514044,0
+VIV.US,D,20091123,000000,9.03183,9.10724,8.80339,8.91498,1848918.3826707285,0
+VIV.US,D,20091124,000000,8.94303,9.0243,8.71024,8.99387,2669891.9957844857,0
+VIV.US,D,20091125,000000,9.12835,9.14926,8.92628,9.11973,3170873.3114324734,0
+VIV.US,D,20091127,000000,8.80963,9.34102,8.80963,9.16601,2883317.063304463,0
+VIV.US,D,20091130,000000,9.19683,9.38553,9.112,9.36708,2859833.3434028975,0
+VIV.US,D,20091201,000000,9.48313,9.74675,9.4653,9.64071,3775626.7767132316,0
+VIV.US,D,20091202,000000,9.74675,9.87559,9.72198,9.84685,3271750.484379958,0
+VIV.US,D,20091203,000000,9.90432,10.0054,9.81414,9.84288,10291924.651552362,0
+VIV.US,D,20091204,000000,9.93901,10.1501,9.61098,9.82801,6903404.389556072,0
+VIV.US,D,20091207,000000,8.60598,9.99055,8.21363,9.83495,4576046.963510063,0
+VIV.US,D,20091208,000000,9.71801,9.81712,9.42764,9.51881,3264684.077364483,0
+VIV.US,D,20091209,000000,9.77846,9.77846,9.31099,9.37293,4084209.6976084304,0
+VIV.US,D,20091210,000000,9.36223,9.45142,9.15213,9.20169,5796641.382331631,0
+VIV.US,D,20091211,000000,9.30029,9.5763,9.25103,9.54359,2802267.8066578014,0
+VIV.US,D,20091214,000000,9.74378,10.2274,9.67342,10.1848,4404721.658020578,0
+VIV.US,D,20091215,000000,9.95388,10.1799,9.90234,9.96774,3552209.044810271,0
+VIV.US,D,20091216,000000,10.0629,10.164,9.70612,9.74378,4062739.040964836,0
+VIV.US,D,20091217,000000,9.63378,9.63378,9.09862,9.13508,8703828.633321088,0
+VIV.US,D,20091218,000000,9.13508,9.16988,8.92628,9.00338,5004115.02704741,0
+VIV.US,D,20091221,000000,9.23449,9.33429,9.21318,9.27333,3249588.62556498,0
+VIV.US,D,20091222,000000,9.36035,9.37878,9.18702,9.31387,4817035.357323595,0
+VIV.US,D,20091223,000000,9.33429,9.33716,9.14272,9.20555,2251076.959854155,0
+VIV.US,D,20091224,000000,9.2452,9.34102,9.06789,9.33716,373906.06682702346,0
+VIV.US,D,20091228,000000,9.58323,9.65954,9.46035,9.55647,1931792.0094278962,0
+VIV.US,D,20091229,000000,9.57927,9.68927,9.49998,9.61891,2201315.448792034,0
+VIV.US,D,20091230,000000,9.59413,9.79531,9.5535,9.64071,2425862.312417186,0
+VIV.US,D,20091231,000000,9.68234,9.69323,9.48908,9.52278,905938.0003073851,0
+VIV.US,D,20100104,000000,9.74081,9.87559,9.72495,9.87162,2834583.7785380366,0
+VIV.US,D,20100105,000000,9.81712,10.0441,9.77351,10.0401,3883168.75307877,0
+VIV.US,D,20100106,000000,9.87954,10.0569,9.83198,9.91324,2178439.1795578147,0
+VIV.US,D,20100107,000000,9.70315,9.70315,9.47125,9.49701,3167243.743242487,0
+VIV.US,D,20100108,000000,9.52872,9.57332,9.48313,9.48908,5609949.189445577,0
+VIV.US,D,20100111,000000,9.60503,9.60503,9.33329,9.34677,3162477.979950479,0
+VIV.US,D,20100112,000000,9.28969,9.29068,9.09485,9.14926,3209290.025396934,0
+VIV.US,D,20100113,000000,9.21318,9.26749,9.08217,9.15213,3840060.9458378404,0
+VIV.US,D,20100114,000000,9.14738,9.19089,9.01468,9.02796,4963005.147250557,0
+VIV.US,D,20100115,000000,9.05461,9.09485,8.74957,8.80963,3417955.3839505017,0
+VIV.US,D,20100119,000000,8.93926,9.08217,8.91974,9.03183,8950601.935234025,0
+VIV.US,D,20100120,000000,9.00338,9.04511,8.74214,8.85989,2927213.9509803737,0
+VIV.US,D,20100121,000000,8.79873,8.93827,8.71024,8.87187,5591966.8333948525,0
+VIV.US,D,20100122,000000,8.85701,9.11973,8.80963,8.85334,5129961.247773989,0
+VIV.US,D,20100125,000000,8.9684,9.20555,8.92241,9.07929,3349925.954480827,0
+VIV.US,D,20100126,000000,8.9019,8.96176,8.80339,8.85989,4889094.949526344,0
+VIV.US,D,20100127,000000,8.78476,8.83451,8.67555,8.83084,3502030.794336834,0
+VIV.US,D,20100128,000000,9.11002,9.112,8.9019,8.93004,6521544.957014964,0
+VIV.US,D,20100129,000000,8.98257,9.00338,8.50727,8.59528,4222384.543340814,0
+VIV.US,D,20100201,000000,8.6693,9.02796,8.6693,9.02796,3145628.7918390785,0
+VIV.US,D,20100202,000000,9.20842,9.20842,9.03381,9.14738,6553021.39574697,0
+VIV.US,D,20100203,000000,9.13508,9.20555,9.04323,9.08217,3483998.994627295,0
+VIV.US,D,20100204,000000,8.91588,8.92241,8.3607,8.37131,4219754.947926999,0
+VIV.US,D,20100205,000000,8.40916,8.46356,7.99422,8.42492,7254729.840048365,0
+VIV.US,D,20100208,000000,8.29202,8.55177,8.24584,8.43087,4077579.2020352976,0
+VIV.US,D,20100209,000000,8.74214,9.0015,8.66237,8.9019,3589096.0325094517,0
+VIV.US,D,20100210,000000,9.09862,9.13508,8.76217,8.81429,4895908.0839214455,0
+VIV.US,D,20100211,000000,8.74957,8.79487,8.60786,8.75146,6647078.370919523,0
+VIV.US,D,20100212,000000,8.45713,8.6363,8.42492,8.60341,3227602.3421921385,0
+VIV.US,D,20100216,000000,8.54087,8.67912,8.5373,8.6478,3581875.2401915323,0
+VIV.US,D,20100217,000000,8.64414,8.66574,8.47764,8.5605,3557875.8935606196,0
+VIV.US,D,20100218,000000,8.60598,8.68447,8.5489,8.5925,5338264.355846421,0
+VIV.US,D,20100219,000000,8.6693,8.75483,8.54087,8.67912,3657961.967964557,0
+VIV.US,D,20100222,000000,8.80339,8.80339,8.47249,8.49736,3154089.711848316,0
+VIV.US,D,20100223,000000,8.37131,8.47249,8.25347,8.28954,3802614.9420760954,0
+VIV.US,D,20100224,000000,8.36338,8.39866,8.19946,8.25694,4238780.666087312,0
+VIV.US,D,20100225,000000,8.07608,8.24584,8.03574,8.24316,5460598.0586777385,0
+VIV.US,D,20100226,000000,8.28776,8.35476,8.18588,8.30887,2183736.714447297,0
+VIV.US,D,20100301,000000,8.15516,8.23711,8.08688,8.16329,3806607.7698013503,0
+VIV.US,D,20100302,000000,8.3269,8.5489,8.31303,8.53314,6533465.9240977485,0
+VIV.US,D,20100303,000000,8.58993,8.71648,8.42045,8.50727,3173786.4510946525,0
+VIV.US,D,20100304,000000,8.55355,8.56763,8.33731,8.35238,4947867.315171971,0
+VIV.US,D,20100305,000000,8.4599,8.49281,8.34168,8.40916,5537485.97553694,0
+VIV.US,D,20100308,000000,8.47418,8.48141,8.33375,8.37131,2390152.891044879,0
+VIV.US,D,20100309,000000,8.3269,8.48141,8.30887,8.40669,5701637.9142588535,0
+VIV.US,D,20100310,000000,8.4485,8.65424,8.40669,8.6478,4580799.609096642,0
+VIV.US,D,20100311,000000,8.6363,8.86999,8.60786,8.86999,3797784.5993110775,0
+VIV.US,D,20100312,000000,8.88684,8.90755,8.68725,8.69646,2810933.5646827314,0
+VIV.US,D,20100315,000000,8.70548,8.71648,8.50727,8.67912,3089494.094041331,0
+VIV.US,D,20100316,000000,8.72302,8.74957,8.62639,8.73303,2746945.397543093,0
+VIV.US,D,20100317,000000,8.78,8.80339,8.69081,8.73303,2020397.0644084231,0
+VIV.US,D,20100318,000000,8.66752,8.73303,8.38716,8.50361,3604351.923936996,0
+VIV.US,D,20100319,000000,8.51709,8.59528,8.3383,8.36586,3679361.990809644,0
+VIV.US,D,20100322,000000,8.33048,8.64414,8.28261,8.64414,5363424.114881647,0
+VIV.US,D,20100323,000000,8.64087,8.6478,8.50361,8.59984,2995880.093690951,0
+VIV.US,D,20100324,000000,8.41788,8.50985,8.22423,8.22761,3166607.030001485,0
+VIV.US,D,20100325,000000,8.36338,8.36338,8.00483,8.02256,4374232.0743593145,0
+VIV.US,D,20100326,000000,8.05864,8.09312,7.86023,7.95923,4101105.302216048,0
+VIV.US,D,20100329,000000,8.04922,8.24316,8.04357,8.24316,2863683.8944768035,0
+VIV.US,D,20100330,000000,8.26556,8.41174,8.26556,8.34534,3201835.1324895658,0
+VIV.US,D,20100331,000000,8.35238,8.35476,8.22761,8.3269,3389348.6955471565,0
+VIV.US,D,20100401,000000,8.39499,8.52858,8.3607,8.43087,4277597.974594861,0
+VIV.US,D,20100405,000000,8.50727,8.65424,8.47249,8.64414,3376189.61888162,0
+VIV.US,D,20100406,000000,8.55355,8.7913,8.5489,8.73937,3558190.7184912055,0
+VIV.US,D,20100407,000000,8.59984,8.69646,8.46605,8.52313,4250024.557758576,0
+VIV.US,D,20100408,000000,8.48934,8.58289,8.3607,8.4485,2963828.494028053,0
+VIV.US,D,20100409,000000,8.52045,8.53502,8.33375,8.38716,3008729.3906972664,0
+VIV.US,D,20100412,000000,8.38716,8.44483,8.37131,8.42045,2209152.7732657976,0
+VIV.US,D,20100413,000000,8.39499,8.39866,8.20203,8.28261,2626681.2650086936,0
+VIV.US,D,20100414,000000,8.36853,8.36853,8.19946,8.26913,4151617.549651097,0
+VIV.US,D,20100415,000000,8.23711,8.23711,8.04922,8.07608,4628630.799350394,0
+VIV.US,D,20100416,000000,8.08282,8.15744,7.89333,7.92841,4916644.14906034,0
+VIV.US,D,20100419,000000,7.91087,7.92157,7.67729,7.83635,5224100.965396146,0
+VIV.US,D,20100420,000000,7.96717,8.10779,7.88163,8.10243,3615726.9926626454,0
+VIV.US,D,20100421,000000,8.09312,8.10551,7.89333,8.00839,2803476.653666897,0
+VIV.US,D,20100422,000000,7.9746,7.9857,7.85805,7.90572,5058198.317525033,0
+VIV.US,D,20100423,000000,7.85885,7.94655,7.79571,7.82177,4294158.573186633,0
+VIV.US,D,20100426,000000,7.86023,7.88491,7.72872,7.74468,2799331.4587476645,0
+VIV.US,D,20100427,000000,7.73199,7.8195,7.60237,7.67729,5324166.858714825,0
+VIV.US,D,20100428,000000,7.76033,7.78581,7.5543,7.70276,4914911.602887933,0
+VIV.US,D,20100429,000000,7.79571,7.93495,7.76341,7.8416,4196114.824614423,0
+VIV.US,D,20100430,000000,7.91504,8.14991,7.89958,8.12999,4704988.962720587,0
+VIV.US,D,20100503,000000,8.18281,8.27646,7.99749,8.22423,5951142.726066338,0
+VIV.US,D,20100504,000000,8.09312,8.1734,7.8195,7.84527,6396589.731203995,0
+VIV.US,D,20100505,000000,7.66411,7.82762,7.50693,7.75013,5557460.204706043,0
+VIV.US,D,20100506,000000,7.59127,7.69463,7.10329,7.57561,8468577.72205641,0
+VIV.US,D,20100507,000000,7.44192,7.6088,7.10933,7.16315,9313038.082234632,0
+VIV.US,D,20100510,000000,7.59504,7.87946,7.59504,7.87589,6384359.993516222,0
+VIV.US,D,20100511,000000,8.29202,8.59984,8.24316,8.34168,13666942.758431803,0
+VIV.US,D,20100512,000000,8.32086,8.71926,8.30887,8.57208,5648714.027131312,0
+VIV.US,D,20100513,000000,8.49736,8.73659,8.49736,8.68447,6327887.262539831,0
+VIV.US,D,20100514,000000,8.57665,8.69448,8.38994,8.44483,5490588.160477984,0
+VIV.US,D,20100517,000000,8.4155,8.46873,8.08282,8.438,4655582.638759672,0
+VIV.US,D,20100518,000000,8.60598,8.60786,8.25179,8.26913,4307214.726317107,0
+VIV.US,D,20100519,000000,8.13316,8.36338,8.01493,8.30252,5244102.43903044,0
+VIV.US,D,20100520,000000,7.91504,7.96409,7.61357,7.7206,8342758.74579492,0
+VIV.US,D,20100521,000000,7.5543,7.90731,7.54856,7.7206,5229461.061650072,0
+VIV.US,D,20100524,000000,7.78174,7.80107,7.64201,7.74468,5331556.163094949,0
+VIV.US,D,20100525,000000,7.47284,7.75796,7.34182,7.74775,3244500.973962555,0
+VIV.US,D,20100526,000000,7.8416,8.18281,7.82762,8.08866,6392958.144905442,0
+VIV.US,D,20100527,000000,8.3052,8.79487,8.21195,8.6817,8850711.617357485,0
+VIV.US,D,20100528,000000,8.55355,8.72302,8.35733,8.39172,3181834.6679096054,0
+VIV.US,D,20100601,000000,8.22077,8.82173,8.15516,8.51709,11842866.282703117,0
+VIV.US,D,20100602,000000,8.66752,8.72926,8.50361,8.61698,4286791.468000233,0
+VIV.US,D,20100603,000000,8.62025,8.67188,8.36853,8.6478,3999006.164554139,0
+VIV.US,D,20100604,000000,8.47249,8.5925,8.10243,8.12999,3782556.961402956,0
+VIV.US,D,20100607,000000,8.14991,8.27894,7.95655,7.9746,2858176.4763002633,0
+VIV.US,D,20100608,000000,7.95923,8.35238,7.95923,8.35238,4391423.3318664925,0
+VIV.US,D,20100609,000000,8.49736,8.67188,8.4155,8.47249,4631568.156314865,0
+VIV.US,D,20100610,000000,8.64414,9.04511,8.61421,8.99872,4687049.996003381,0
+VIV.US,D,20100611,000000,8.91211,9.20555,8.83729,9.1226,3974921.048310824,0
+VIV.US,D,20100614,000000,9.21318,9.28483,8.91588,8.94204,2704675.105341928,0
+VIV.US,D,20100615,000000,8.9788,9.167,8.91211,9.15213,1967751.6762578797,0
+VIV.US,D,20100616,000000,9.0015,9.12835,8.91211,9.08722,2321951.9223502,0
+VIV.US,D,20100617,000000,9.08722,9.08722,8.77555,8.88862,2899794.919446532,0
+VIV.US,D,20100618,000000,8.82816,9.01845,8.82816,8.87385,1991291.9031982915,0
+VIV.US,D,20100621,000000,8.9788,9.11685,8.64414,8.6596,4698736.862496717,0
+VIV.US,D,20100622,000000,8.71291,8.83084,8.4155,8.44483,5967821.384006967,0
+VIV.US,D,20100623,000000,8.45038,8.63174,8.38994,8.58725,2600706.190127529,0
+VIV.US,D,20100624,000000,8.56495,8.56495,8.27894,8.36853,3062029.655065606,0
+VIV.US,D,20100625,000000,8.38716,8.52045,8.30252,8.36853,1932836.3805918181,0
+VIV.US,D,20100628,000000,8.42928,8.49736,8.29629,8.30887,2249802.524317916,0
+VIV.US,D,20100629,000000,8.24316,8.24316,7.79571,7.98798,6323404.034441853,0
+VIV.US,D,20100630,000000,7.94902,8.21541,7.8086,7.9625,5745621.580601499,0
+VIV.US,D,20100701,000000,7.95319,8.25694,7.87262,8.24584,4577171.049960889,0
+VIV.US,D,20100702,000000,8.27894,8.45475,8.26913,8.37556,3320686.5890535107,0
+VIV.US,D,20100706,000000,8.38994,8.39866,7.94487,7.9857,5147310.926800642,0
+VIV.US,D,20100707,000000,7.9746,8.13316,7.95002,8.12999,3630018.228213072,0
+VIV.US,D,20100708,000000,8.30887,8.37556,8.04922,8.29202,4546428.19367925,0
+VIV.US,D,20100709,000000,8.0963,8.35733,8.01493,8.28954,3183895.156718027,0
+VIV.US,D,20100712,000000,8.25694,8.29896,8.02939,8.06607,2096670.467220447,0
+VIV.US,D,20100713,000000,8.13316,8.33048,8.01493,8.27894,5667051.57028314,0
+VIV.US,D,20100714,000000,8.22761,8.36853,8.22761,8.27646,2007759.668797731,0
+VIV.US,D,20100715,000000,8.33375,8.37131,7.9857,8.05349,5671427.838629022,0
+VIV.US,D,20100716,000000,8.01315,8.02256,7.70672,7.70969,5033358.428691758,0
+VIV.US,D,20100719,000000,7.76341,7.81266,7.72872,7.75013,3939701.0182568063,0
+VIV.US,D,20100720,000000,7.72872,7.99749,7.72485,7.92504,4684935.01826458,0
+VIV.US,D,20100721,000000,7.96409,8.04506,7.83635,7.88163,3005633.6122132204,0
+VIV.US,D,20100722,000000,8.00155,8.04506,7.86855,7.99075,6075255.391566178,0
+VIV.US,D,20100723,000000,7.95923,8.07608,7.91087,8.05685,6607431.6198063735,0
+VIV.US,D,20100726,000000,8.03267,8.0727,7.89333,7.97876,6471012.528494656,0
+VIV.US,D,20100727,000000,8.08688,8.10243,7.95319,8.01493,6451767.845558888,0
+VIV.US,D,20100728,000000,8.42492,8.50361,8.22077,8.29629,10284327.481993144,0
+VIV.US,D,20100729,000000,8.38994,8.39499,8.09887,8.11116,5060298.15944984,0
+VIV.US,D,20100730,000000,8.10243,8.23118,8.03574,8.21195,3950552.387819045,0
+VIV.US,D,20100802,000000,8.30689,8.36586,8.22761,8.33375,2482724.538339803,0
+VIV.US,D,20100803,000000,8.22077,8.25694,8.01315,8.05685,5191276.430166494,0
+VIV.US,D,20100804,000000,8.04357,8.07608,7.93169,7.94734,3753752.498363749,0
+VIV.US,D,20100805,000000,7.92841,7.96717,7.73437,7.80721,7145029.496610708,0
+VIV.US,D,20100806,000000,7.83417,7.86023,7.66738,7.72872,5980400.254470347,0
+VIV.US,D,20100809,000000,7.77045,7.80949,7.63636,7.65211,3491719.268806234,0
+VIV.US,D,20100810,000000,7.57234,7.58185,7.47591,7.52506,6978393.266289127,0
+VIV.US,D,20100811,000000,7.50693,7.54856,7.43141,7.46104,7267548.865426691,0
+VIV.US,D,20100812,000000,7.49247,7.51367,7.40625,7.41456,6391912.764687288,0
+VIV.US,D,20100813,000000,7.42081,7.4884,7.41665,7.42468,2840380.7952885386,0
+VIV.US,D,20100816,000000,7.44192,7.44519,7.3557,7.3993,3763201.2824981627,0
+VIV.US,D,20100817,000000,7.43141,7.46104,7.23866,7.24907,10519607.655831276,0
+VIV.US,D,20100818,000000,7.33321,7.61109,7.29356,7.58809,8472491.843548993,0
+VIV.US,D,20100819,000000,7.54073,7.69176,7.52239,7.65846,5553506.730097074,0
+VIV.US,D,20100820,000000,7.65519,7.78174,7.56371,7.76341,5335680.16787469,0
+VIV.US,D,20100823,000000,7.73893,7.78174,7.52506,7.61743,3959537.0069916933,0
+VIV.US,D,20100824,000000,7.47977,7.61357,7.45114,7.58185,2641669.7570560016,0
+VIV.US,D,20100825,000000,7.50029,7.51625,7.3993,7.44757,3919817.60397147,0
+VIV.US,D,20100826,000000,7.43528,7.49247,7.27027,7.33558,5598446.979882574,0
+VIV.US,D,20100827,000000,7.43528,7.64568,7.28068,7.63853,6637390.440924397,0
+VIV.US,D,20100830,000000,7.56054,7.56054,7.39683,7.3993,2612367.8302643416,0
+VIV.US,D,20100831,000000,7.46254,7.48444,7.32884,7.37027,3442794.2637295434,0
+VIV.US,D,20100901,000000,7.40971,7.46957,7.29981,7.4215,6696499.830694433,0
+VIV.US,D,20100902,000000,7.43141,7.54469,7.37314,7.54241,3711938.2986901854,0
+VIV.US,D,20100903,000000,7.59504,7.74775,7.58809,7.63853,3545239.5070042606,0
+VIV.US,D,20100907,000000,7.57561,7.69939,7.52983,7.64885,2074598.4142351034,0
+VIV.US,D,20100908,000000,7.71217,7.91919,7.71217,7.77045,3935375.2026241724,0
+VIV.US,D,20100909,000000,7.87262,8.02583,7.8522,7.90572,4757947.157693252,0
+VIV.US,D,20100910,000000,7.92504,8.17944,7.86855,8.14753,4802415.1700828215,0
+VIV.US,D,20100913,000000,8.1734,8.25694,8.06607,8.08282,4828235.859661441,0
+VIV.US,D,20100914,000000,8.13663,8.15516,8.03842,8.05864,4028570.445454671,0
+VIV.US,D,20100915,000000,8.09312,8.21363,8.06934,8.17597,3108139.3987438153,0
+VIV.US,D,20100916,000000,8.10779,8.24039,8.06934,8.21195,1851984.8985810182,0
+VIV.US,D,20100917,000000,8.19946,8.28954,8.12999,8.1734,3105681.3425551048,0
+VIV.US,D,20100920,000000,8.16992,8.21363,8.12999,8.19173,2525046.2923084497,0
+VIV.US,D,20100921,000000,8.16081,8.3827,8.10243,8.37556,3881826.710906722,0
+VIV.US,D,20100922,000000,8.46605,8.50074,8.3383,8.42045,4482794.2045864845,0
+VIV.US,D,20100923,000000,8.36338,8.48488,8.31303,8.4155,4090397.2183593907,0
+VIV.US,D,20100924,000000,8.49281,8.59528,8.4485,8.56317,4056224.586632094,0
+VIV.US,D,20100927,000000,8.54087,8.55177,8.38994,8.46356,2755281.194823543,0
+VIV.US,D,20100928,000000,8.46873,8.46873,8.26913,8.42928,3617864.1695951717,0
+VIV.US,D,20100929,000000,8.40669,8.46605,8.34168,8.41174,2614279.988095916,0
+VIV.US,D,20100930,000000,8.49469,8.49469,8.28954,8.34534,3756412.3654054534,0
+VIV.US,D,20101001,000000,8.44216,8.71926,8.37844,8.67912,4783263.320139487,0
+VIV.US,D,20101004,000000,8.71024,8.82173,8.66574,8.81876,3579393.9757546633,0
+VIV.US,D,20101005,000000,8.87385,8.93004,8.83451,8.89526,8060113.564772965,0
+VIV.US,D,20101006,000000,8.88684,8.90755,8.84382,8.88684,4194514.464550636,0
+VIV.US,D,20101007,000000,8.92241,8.92628,8.74957,8.88684,2499894.605707388,0
+VIV.US,D,20101008,000000,8.90567,9.05075,8.86167,9.0119,3763966.145630752,0
+VIV.US,D,20101011,000000,9.03926,9.14926,9.03658,9.13796,3882167.7712482656,0
+VIV.US,D,20101012,000000,9.14738,9.18702,9.03926,9.1559,3300401.5711708535,0
+VIV.US,D,20101013,000000,9.14738,9.25103,9.10347,9.19089,4633592.319169799,0
+VIV.US,D,20101014,000000,9.16988,9.17641,8.98544,9.05749,2975679.8363665626,0
+VIV.US,D,20101015,000000,9.06136,9.06789,8.92241,8.98544,2439723.6908509685,0
+VIV.US,D,20101018,000000,9.02231,9.0243,8.85334,8.93827,3215266.653806604,0
+VIV.US,D,20101019,000000,8.79873,8.9019,8.72559,8.79487,2849254.4184920597,0
+VIV.US,D,20101020,000000,8.87187,8.9901,8.83084,8.96176,3354823.903881554,0
+VIV.US,D,20101021,000000,8.92628,9.03926,8.82549,8.90567,3953675.4107681816,0
+VIV.US,D,20101022,000000,8.96176,8.9684,8.66574,8.72302,2309939.1313293143,0
+VIV.US,D,20101025,000000,8.68725,8.90567,8.64087,8.87187,2819003.9806916104,0
+VIV.US,D,20101026,000000,8.86999,9.11398,8.79487,9.10347,2376822.2751543373,0
+VIV.US,D,20101027,000000,8.97692,8.9788,8.69646,8.71648,2529473.0133675807,0
+VIV.US,D,20101028,000000,8.75146,8.75483,8.60598,8.65682,4969519.6015832,0
+VIV.US,D,20101029,000000,8.72114,8.81528,8.65424,8.7921,3591855.795923319,0
+VIV.US,D,20101101,000000,8.85701,9.03381,8.81429,8.90567,4490602.266486492,0
+VIV.US,D,20101102,000000,9.0243,9.05075,8.88862,8.90755,3054252.8738478213,0
+VIV.US,D,20101103,000000,8.91974,9.08217,8.9019,9.03658,5240211.525785915,0
+VIV.US,D,20101104,000000,9.15213,9.17829,8.93827,9.17829,6169856.2469874015,0
+VIV.US,D,20101105,000000,9.07929,9.20555,9.06136,9.11685,2975581.9581029653,0
+VIV.US,D,20101108,000000,9.08722,9.14272,9.01845,9.09,3194535.6339389747,0
+VIV.US,D,20101109,000000,9.26065,9.32259,9.112,9.13796,6980395.229950236,0
+VIV.US,D,20101110,000000,9.48313,9.50395,9.25103,9.37293,6469546.372648053,0
+VIV.US,D,20101111,000000,9.37492,9.5763,9.27898,9.57035,4368703.466043184,0
+VIV.US,D,20101112,000000,9.40455,9.64071,9.34677,9.52674,3859218.850106873,0
+VIV.US,D,20101115,000000,9.56639,9.64764,9.49998,9.58125,2037620.6116520553,0
+VIV.US,D,20101116,000000,9.38938,9.57035,9.18216,9.27333,4696384.757005768,0
+VIV.US,D,20101117,000000,9.31784,9.34677,9.20842,9.25005,4684893.647039728,0
+VIV.US,D,20101118,000000,9.37195,9.60405,9.32259,9.5535,4918848.932628674,0
+VIV.US,D,20101119,000000,9.47025,9.47521,9.31784,9.40455,2993932.6189602227,0
+VIV.US,D,20101122,000000,9.37878,9.40256,9.23062,9.31099,3201793.7612647144,0
+VIV.US,D,20101123,000000,9.16988,9.18216,8.95146,9.10724,3880948.8336965404,0
+VIV.US,D,20101124,000000,9.20169,9.51881,9.20169,9.43854,4314201.418045678,0
+VIV.US,D,20101126,000000,9.28483,9.41436,9.25005,9.38166,1347388.1415027054,0
+VIV.US,D,20101129,000000,9.13222,9.14272,8.8915,9.01468,6810398.848927371,0
+VIV.US,D,20101130,000000,8.92529,8.98257,8.78655,8.86999,4560929.312516734,0
+VIV.US,D,20101201,000000,9.06136,9.09862,8.9019,9.0243,5265542.824046144,0
+VIV.US,D,20101202,000000,9.08722,9.16214,9.02796,9.112,4666694.344322217,0
+VIV.US,D,20101203,000000,9.00527,9.2771,9.00527,9.09,4025352.571404636,0
+VIV.US,D,20101206,000000,9.17641,9.24133,9.11973,9.17829,4088672.744621048,0
+VIV.US,D,20101207,000000,9.30514,9.31387,9.112,9.13222,4247483.759120163,0
+VIV.US,D,20101208,000000,9.17274,9.30514,9.15213,9.28285,4042617.4898731196,0
+VIV.US,D,20101209,000000,9.33329,9.41039,9.27136,9.30514,3110720.5595528474,0
+VIV.US,D,20101210,000000,9.19683,9.27333,9.04708,9.26749,3248158.7956719645,0
+VIV.US,D,20101213,000000,9.21318,9.4316,9.19089,9.41039,2598973.643955123,0
+VIV.US,D,20101214,000000,9.22289,9.54954,9.19277,9.499,4943679.7399735525,0
+VIV.US,D,20101215,000000,9.3991,9.50693,9.34102,9.37195,2170094.300788969,0
+VIV.US,D,20101216,000000,9.3545,9.37878,9.17274,9.29742,2752114.782540989,0
+VIV.US,D,20101217,000000,9.29356,9.44647,9.23062,9.41674,2500122.6519711385,0
+VIV.US,D,20101220,000000,9.42764,9.54656,9.39424,9.49701,2613276.9881567457,0
+VIV.US,D,20101221,000000,9.49701,9.72792,9.49701,9.66449,4499631.284046689,0
+VIV.US,D,20101222,000000,9.73188,9.86666,9.63774,9.83793,2327903.3244032455,0
+VIV.US,D,20101223,000000,9.72198,9.82801,9.67737,9.78739,2914923.670036622,0
+VIV.US,D,20101227,000000,9.72198,9.79829,9.6308,9.77351,1707401.5492138548,0
+VIV.US,D,20101228,000000,9.86071,10.1422,9.86071,10.0787,3925816.4315749654,0
+VIV.US,D,20101229,000000,10.0797,10.1699,10.0322,10.1699,4305698.117757357,0
+VIV.US,D,20101230,000000,10.1669,10.2334,10.0728,10.0936,1922464.3118053395,0
+VIV.US,D,20101231,000000,10.0897,10.1848,10.0054,10.0124,2722000.56706629,0
+VIV.US,D,20110103,000000,10.0867,10.5198,10.0867,10.5058,5340292.554918487,0
+VIV.US,D,20110104,000000,10.3691,10.6278,10.3691,10.609,6974052.314842498,0
+VIV.US,D,20110105,000000,10.4523,10.6803,10.4365,10.5921,4434283.9208125435,0
+VIV.US,D,20110106,000000,10.5782,10.6833,10.5435,10.5633,6913489.886931388,0
+VIV.US,D,20110107,000000,10.6704,10.6833,10.373,10.4455,4506085.195123553,0
+VIV.US,D,20110110,000000,10.3919,10.7388,10.1987,10.6645,6448836.542920016,0
+VIV.US,D,20110111,000000,10.7209,11.0459,10.6883,10.8488,7787612.406273839,0
+VIV.US,D,20110112,000000,10.8478,10.8676,10.6803,10.8061,6085398.405034673,0
+VIV.US,D,20110113,000000,10.7418,10.7606,10.501,10.5555,4763163.968241496,0
+VIV.US,D,20110114,000000,10.5366,10.6843,10.4226,10.4503,2728159.834297827,0
+VIV.US,D,20110118,000000,10.493,10.495,10.3285,10.379,3861481.1497682873,0
+VIV.US,D,20110119,000000,10.3384,10.4365,10.3364,10.4117,4898496.308110308,0
+VIV.US,D,20110120,000000,10.4821,10.6654,10.383,10.609,4010639.551171528,0
+VIV.US,D,20110121,000000,10.6377,10.7636,10.5763,10.713,5193455.987378205,0
+VIV.US,D,20110124,000000,10.6833,10.9033,10.6238,10.8894,3149757.841890083,0
+VIV.US,D,20110125,000000,10.7973,10.9369,10.7388,10.9053,2904497.112319863,0
+VIV.US,D,20110126,000000,10.9409,10.9974,10.8448,10.934,4302888.910684473,0
+VIV.US,D,20110127,000000,10.8854,10.9806,10.7506,10.7873,3770371.622102834,0
+VIV.US,D,20110128,000000,10.6803,10.6843,10.373,10.5058,3814703.4121667533,0
+VIV.US,D,20110131,000000,10.6506,10.6565,10.4058,10.4523,4834615.100722665,0
+VIV.US,D,20110201,000000,10.4563,10.5782,10.387,10.4821,6791166.274642799,0
+VIV.US,D,20110202,000000,10.5743,10.5832,10.3988,10.486,4657838.884095488,0
+VIV.US,D,20110203,000000,10.3988,10.4781,10.3017,10.4395,2380201.597886748,0
+VIV.US,D,20110204,000000,10.4692,10.4821,10.2472,10.3404,1519921.2849470521,0
+VIV.US,D,20110207,000000,10.2343,10.611,10.2343,10.5267,2203454.6438332265,0
+VIV.US,D,20110208,000000,10.5673,10.5921,10.3662,10.4167,2857218.883803077,0
+VIV.US,D,20110209,000000,10.373,10.387,9.82306,9.95388,8191637.733846856,0
+VIV.US,D,20110210,000000,9.98159,10.2809,9.88649,10.2135,3354961.1352615375,0
+VIV.US,D,20110211,000000,10.0936,10.2859,10.0719,10.1263,2528137.025521131,0
+VIV.US,D,20110214,000000,10.0054,10.1312,9.98557,9.98557,1961638.8255225592,0
+VIV.US,D,20110215,000000,9.99254,10.2304,9.87856,10.1907,3752781.788161134,0
+VIV.US,D,20110216,000000,10.1382,10.609,10.0232,10.2809,4653679.562416493,0
+VIV.US,D,20110218,000000,10.2373,10.384,10.2027,10.3215,3386859.3586762245,0
+VIV.US,D,20110222,000000,10.3384,10.5366,10.2472,10.2542,3372699.300180083,0
+VIV.US,D,20110223,000000,10.2997,10.3513,10.1174,10.2542,3447897.0511459634,0
+VIV.US,D,20110224,000000,10.6396,10.8428,10.5881,10.8121,6989302.1519444445,0
+VIV.US,D,20110225,000000,10.8448,11.1272,10.8061,11.1272,6230563.97871256,0
+VIV.US,D,20110228,000000,11.1669,11.3165,11.0619,11.3067,5894526.709384264,0
+VIV.US,D,20110301,000000,11.2482,11.3017,11.156,11.2204,3896485.2422095495,0
+VIV.US,D,20110302,000000,11.0757,11.1749,10.9954,11.153,5465892.566404422,0
+VIV.US,D,20110303,000000,11.1609,11.4345,11.156,11.4057,4501948.072638384,0
+VIV.US,D,20110304,000000,11.3057,11.4177,11.2551,11.4177,3543337.4397153156,0
+VIV.US,D,20110307,000000,11.3938,11.481,11.2422,11.2907,1993711.6153250495,0
+VIV.US,D,20110308,000000,11.2799,11.4722,11.1937,11.377,1926103.9705379552,0
+VIV.US,D,20110309,000000,11.3938,11.5058,11.3394,11.4424,4019945.04960026,0
+VIV.US,D,20110310,000000,11.3938,11.4315,11.2581,11.2739,3170639.210843125,0
+VIV.US,D,20110311,000000,11.2254,11.4444,11.1986,11.4235,2036379.4749065044,0
+VIV.US,D,20110314,000000,11.3394,11.381,11.1272,11.3007,3212852.9960055444,0
+VIV.US,D,20110315,000000,11.0827,11.2502,11.0727,11.1332,3343062.367372578,0
+VIV.US,D,20110316,000000,11.1787,11.2581,10.6516,10.8596,7138709.789751029,0
+VIV.US,D,20110317,000000,10.9856,11.0064,10.7348,10.8081,2713105.753723176,0
+VIV.US,D,20110318,000000,10.9598,10.9914,10.8557,10.9548,5205456.669747895,0
+VIV.US,D,20110321,000000,11.1342,11.2947,11.0321,11.2482,2577017.632210171,0
+VIV.US,D,20110322,000000,11.2482,11.5425,11.2482,11.4444,2581619.9287113384,0
+VIV.US,D,20110323,000000,11.381,11.7981,11.381,11.7595,4491470.053154044,0
+VIV.US,D,20110324,000000,11.8368,11.9468,11.7595,11.9211,4437913.48900253,0
+VIV.US,D,20110325,000000,11.9597,12.2501,11.9548,12.0984,6291578.462934241,0
+VIV.US,D,20110328,000000,11.9964,12.2551,11.5762,11.6098,10227241.24602401,0
+VIV.US,D,20110329,000000,11.5553,11.9676,11.4177,11.9588,7199022.9812587965,0
+VIV.US,D,20110330,000000,12.0499,12.2332,11.9676,11.9855,5081302.633023103,0
+VIV.US,D,20110331,000000,12.0796,12.4017,12.0351,12.4017,6569640.519486054,0
+VIV.US,D,20110401,000000,12.5246,12.8021,12.4057,12.7942,4866589.003207224,0
+VIV.US,D,20110404,000000,12.822,12.9854,12.7882,12.8774,3691332.4015514445,0
+VIV.US,D,20110405,000000,12.8328,13.365,12.7743,13.3432,5752993.731059165,0
+VIV.US,D,20110406,000000,13.2629,13.2798,12.9131,13.035,4835277.040320292,0
+VIV.US,D,20110407,000000,13.1063,13.5027,13.1024,13.4452,2729671.397586213,0
+VIV.US,D,20110408,000000,13.578,13.5969,13.2599,13.2966,2534192.360163473,0
+VIV.US,D,20110411,000000,13.2768,13.5632,13.2768,13.3907,3288366.5809562434,0
+VIV.US,D,20110412,000000,13.2817,13.4156,13.1786,13.3293,2615745.1348881857,0
+VIV.US,D,20110413,000000,13.4324,13.4819,13.2877,13.4452,2259334.050901932,0
+VIV.US,D,20110414,000000,13.3829,13.6395,13.3679,13.578,2159119.8266064078,0
+VIV.US,D,20110415,000000,13.6603,13.8447,13.6039,13.8447,1553725.6118677156,0
+VIV.US,D,20110418,000000,13.7604,13.9566,13.4929,13.9328,2688138.724052547,0
+VIV.US,D,20110419,000000,13.9843,14.024,13.81,13.9566,1995055.675605563,0
+VIV.US,D,20110420,000000,13.9031,14.0785,13.7287,13.7525,4474151.654809613,0
+VIV.US,D,20110421,000000,13.9328,14.0191,13.7387,14.0062,1986088.2103554758,0
+VIV.US,D,20110425,000000,13.81,13.9795,13.7059,13.8863,1835971.207400815,0
+VIV.US,D,20110426,000000,13.92,13.9626,13.7852,13.8515,3025937.802126904,0
+VIV.US,D,20110427,000000,13.7198,13.7852,13.4671,13.7634,3308421.534466484,0
+VIV.US,D,20110428,000000,13.5721,14.0538,13.5672,13.9616,3037724.564992504,0
+VIV.US,D,20110429,000000,13.9328,13.9527,13.6574,13.8437,2934527.5762906256,0
+VIV.US,D,20110502,000000,13.7733,13.8714,13.6039,13.6167,2740248.3043884845,0
+VIV.US,D,20110503,000000,13.5632,13.6484,13.4334,13.5087,2069328.123810711,0
+VIV.US,D,20110504,000000,13.5206,13.5672,13.0786,13.1063,2653669.4303714577,0
+VIV.US,D,20110505,000000,13.0657,13.2233,12.7238,12.7655,3231344.9244598174,0
+VIV.US,D,20110506,000000,13.2183,13.477,13.0608,13.2521,5720028.93728673,0
+VIV.US,D,20110509,000000,13.1688,13.4175,13.1341,13.4007,3566695.027833861,0
+VIV.US,D,20110510,000000,13.4413,13.5255,13.3313,13.4136,2359192.0790420193,0
+VIV.US,D,20110511,000000,13.3016,13.3293,13.1033,13.2877,1404082.8644173497,0
+VIV.US,D,20110512,000000,13.4532,13.799,13.3006,13.6464,4192643.677943913,0
+VIV.US,D,20110513,000000,13.6832,13.7387,13.2906,13.4492,2645651.4851843934,0
+VIV.US,D,20110516,000000,13.4611,13.69,13.365,13.5137,2872058.0358193056,0
+VIV.US,D,20110517,000000,13.5067,13.6207,13.2263,13.6147,1985219.4146335903,0
+VIV.US,D,20110518,000000,13.7247,13.8278,13.6167,13.7852,2046023.00651388,0
+VIV.US,D,20110519,000000,13.9061,14.0488,13.8595,14.0408,2445813.333338231,0
+VIV.US,D,20110520,000000,14.025,14.0885,13.925,13.9705,1939962.3218089389,0
+VIV.US,D,20110523,000000,13.8328,13.9695,13.7673,13.8992,1465189.1725771304,0
+VIV.US,D,20110524,000000,14.0666,14.2291,14.021,14.1975,2214851.9117526007,0
+VIV.US,D,20110525,000000,14.1876,14.4661,14.1876,14.4442,2968646.7281418755,0
+VIV.US,D,20110526,000000,14.4244,14.5919,14.3213,14.5859,1720668.594685719,0
+VIV.US,D,20110527,000000,14.5929,14.912,14.5374,14.8407,2194526.531699425,0
+VIV.US,D,20110531,000000,14.7554,14.9536,14.6682,14.9397,2850119.177996914,0
+VIV.US,D,20110601,000000,14.8347,14.8932,14.7782,14.8287,2699327.1177391973,0
+VIV.US,D,20110602,000000,14.8714,15.4174,14.801,15.3123,3067885.19696342,0
+VIV.US,D,20110603,000000,15.247,15.4868,15.247,15.4491,5058086.312501674,0
+VIV.US,D,20110606,000000,15.4491,15.5066,15.134,15.1448,5446550.005205057,0
+VIV.US,D,20110607,000000,15.2995,15.348,15.0685,15.0835,8294747.943882,0
+VIV.US,D,20110608,000000,15.2737,15.6404,14.8982,15.0319,1903488.0373039418,0
+VIV.US,D,20110609,000000,15.0646,15.2568,14.5196,14.6751,2478797.2991416915,0
+VIV.US,D,20110610,000000,14.576,14.7812,14.4829,14.687,1850065.677369613,0
+VIV.US,D,20110613,000000,14.8763,15.2866,14.2004,14.4799,1893391.4403316632,0
+VIV.US,D,20110614,000000,14.6057,14.6097,14.1558,14.2529,1435823.6753667935,0
+VIV.US,D,20110615,000000,14.0885,14.7375,13.811,14.4799,2735458.323794085,0
+VIV.US,D,20110616,000000,14.4631,14.6811,14.0885,14.2936,2020431.372253444,0
+VIV.US,D,20110617,000000,14.3619,14.6524,14.2728,14.4631,2387693.8258018354,0
+VIV.US,D,20110620,000000,14.4412,14.5879,14.3679,14.5225,1722662.4859126636,0
+VIV.US,D,20110621,000000,14.5631,14.7375,14.4126,14.6811,1954561.318910121,0
+VIV.US,D,20110622,000000,14.6751,14.6999,14.2421,14.3521,1848101.048716324,0
+VIV.US,D,20110623,000000,14.3471,14.5196,14.1093,14.4878,906504.0797498602,0
+VIV.US,D,20110624,000000,14.4918,14.692,14.3679,14.6057,1305201.600805476,0
+VIV.US,D,20110627,000000,14.6642,15.026,14.576,14.8822,2411077.649331237,0
+VIV.US,D,20110628,000000,15.0052,15.0052,14.6582,14.9249,1583499.7760552044,0
+VIV.US,D,20110629,000000,14.8982,15.3896,14.6474,14.692,1885361.3864935033,0
+VIV.US,D,20110630,000000,14.7624,15.1865,14.7356,15.141,2589726.6706737033,0
+VIV.US,D,20110701,000000,15.1043,15.4957,15.0685,15.3579,1910477.7561953117,0
+VIV.US,D,20110705,000000,15.5016,15.5224,14.7375,14.9358,2186668.0170861697,0
+VIV.US,D,20110706,000000,14.9735,14.9923,14.7812,14.9555,1334159.4400929944,0
+VIV.US,D,20110707,000000,15.1142,15.1845,14.7812,14.8169,1436688.4348716475,0
+VIV.US,D,20110708,000000,14.7079,14.8238,14.4799,14.6811,1471998.2707550991,0
+VIV.US,D,20110711,000000,14.5631,14.7534,14.5007,14.6811,1281414.1555701867,0
+VIV.US,D,20110712,000000,14.7079,14.7812,14.4631,14.468,1548208.103148446,0
+VIV.US,D,20110713,000000,14.5274,14.7336,14.4462,14.6582,2332468.285896593,0
+VIV.US,D,20110714,000000,14.6097,14.8446,14.4353,14.5374,2875019.6100860666,0
+VIV.US,D,20110715,000000,14.6642,14.7782,14.5631,14.687,2576346.6111242473,0
+VIV.US,D,20110718,000000,14.6474,14.8822,14.6286,14.8595,1742958.6033921835,0
+VIV.US,D,20110719,000000,14.902,15.2628,14.8932,15.2003,1885050.5977799492,0
+VIV.US,D,20110720,000000,15.1201,15.2678,14.9517,15.134,1927335.0167408762,0
+VIV.US,D,20110721,000000,15.3431,15.5016,15.2678,15.4383,1543237.5018407456,0
+VIV.US,D,20110722,000000,15.4818,15.4818,15.0597,15.0685,1951953.9226902314,0
+VIV.US,D,20110725,000000,15.1687,15.3579,14.9517,15.2935,1340457.9568129806,0
+VIV.US,D,20110726,000000,15.461,15.8337,15.3718,15.8287,2504470.666797598,0
+VIV.US,D,20110727,000000,16.0962,16.0962,15.5066,15.8049,3731540.186835623,0
+VIV.US,D,20110728,000000,15.7424,16.1676,15.6652,15.9754,1669714.38148273,0
+VIV.US,D,20110729,000000,15.8852,16.2122,15.8852,16.1696,2208742.0881800796,0
+VIV.US,D,20110801,000000,16.3005,16.3817,15.9545,16.1557,2547594.6189067545,0
+VIV.US,D,20110802,000000,16.1389,16.1389,15.6929,15.7346,2019618.0745160717,0
+VIV.US,D,20110803,000000,15.6067,15.6542,15.3818,15.6266,3554677.1915417113,0
+VIV.US,D,20110804,000000,15.3579,15.4353,15.019,15.1448,4074484.432605584,0
+VIV.US,D,20110805,000000,15.2568,15.3926,14.9735,15.1815,4609993.567081974,0
+VIV.US,D,20110808,000000,14.5631,14.5741,13.4671,13.6593,5501487.964644903,0
+VIV.US,D,20110809,000000,13.5702,14.1965,13.3016,14.1558,4024681.550318612,0
+VIV.US,D,20110810,000000,13.8228,14.3372,13.6335,13.9487,3848021.3749318263,0
+VIV.US,D,20110811,000000,14.2163,14.5929,14.1033,14.3798,3305565.910897484,0
+VIV.US,D,20110812,000000,14.2331,14.6345,14.1251,14.3551,3026765.2266239375,0
+VIV.US,D,20110815,000000,14.4749,15.1756,14.4462,15.1578,1628515.704910576,0
+VIV.US,D,20110816,000000,15.0893,15.2153,14.6702,14.7425,3084409.469601605,0
+VIV.US,D,20110817,000000,14.9962,15.1448,14.7237,15.0378,2289304.98067115,0
+VIV.US,D,20110818,000000,14.692,14.7782,14.4076,14.687,2837864.213952516,0
+VIV.US,D,20110819,000000,14.9358,15.026,14.5929,14.687,2424964.2541216444,0
+VIV.US,D,20110822,000000,14.801,14.8932,14.6246,14.6999,1364824.599196194,0
+VIV.US,D,20110823,000000,14.7534,15.0002,14.5424,14.9735,1439495.6238359646,0
+VIV.US,D,20110824,000000,14.9358,15.2153,14.8238,15.14,1772305.9376258273,0
+VIV.US,D,20110825,000000,15.0597,15.1003,14.5424,14.792,3033882.0863526617,0
+VIV.US,D,20110826,000000,14.7812,14.9803,14.4412,14.9447,3395107.3682356053,0
+VIV.US,D,20110829,000000,15.1488,15.9545,15.0953,15.8356,3448231.0481075756,0
+VIV.US,D,20110830,000000,15.6999,16.0577,15.6007,15.9654,1792182.2885312322,0
+VIV.US,D,20110831,000000,16.1102,16.2647,15.9367,16.1943,3705740.6873965957,0
+VIV.US,D,20110901,000000,15.8862,16.1557,15.4699,15.5482,5905214.612155663,0
+VIV.US,D,20110902,000000,15.2311,15.4333,15.1003,15.4055,2467569.5523387557,0
+VIV.US,D,20110906,000000,14.686,15.1865,14.686,15.0745,1474153.6106645192,0
+VIV.US,D,20110907,000000,15.141,15.5204,15.1161,15.4134,1232325.683702656,0
+VIV.US,D,20110908,000000,15.3143,15.5146,15.241,15.3976,2292934.5488611367,0
+VIV.US,D,20110909,000000,15.2688,15.2757,14.6236,14.6384,2322600.744242398,0
+VIV.US,D,20110912,000000,14.4749,14.801,14.3798,14.7712,3254122.306376206,0
+VIV.US,D,20110913,000000,14.7237,14.9298,14.5582,14.7504,3110382.526374203,0
+VIV.US,D,20110914,000000,14.7534,15.3223,14.6524,15.1578,3251506.8377221525,0
+VIV.US,D,20110915,000000,15.4075,15.6007,14.9843,15.0735,2162103.6000670944,0
+VIV.US,D,20110916,000000,15.1865,15.5711,15.132,15.5413,2233542.6238970687,0
+VIV.US,D,20110919,000000,15.0893,15.2053,14.8446,15.0527,1866051.1150304931,0
+VIV.US,D,20110920,000000,14.9615,15.0597,14.7425,14.8545,1936037.100719393,0
+VIV.US,D,20110921,000000,14.8545,14.9249,14.3243,14.3431,2759896.6090301387,0
+VIV.US,D,20110922,000000,13.687,13.811,12.9983,13.1718,5179728.813161708,0
+VIV.US,D,20110923,000000,13.2976,13.6019,13.1073,13.3352,5152322.8993332945,0
+VIV.US,D,20110926,000000,13.4919,13.6822,13.1509,13.3531,5695866.123864976,0
+VIV.US,D,20110927,000000,13.7802,13.8159,13.3977,13.4611,4288472.552405158,0
+VIV.US,D,20110928,000000,13.584,13.7347,13.4254,13.4492,2457336.7330407263,0
+VIV.US,D,20110929,000000,13.7405,13.9051,13.3878,13.5147,3314196.35202316,0
+VIV.US,D,20110930,000000,13.3432,13.5474,13.1816,13.477,3908578.7575716726,0
+VIV.US,D,20111003,000000,13.5196,13.7565,13.3303,13.5295,5667607.559182905,0
+VIV.US,D,20111004,000000,13.4799,13.5602,13.0409,13.3947,3151887.955442779,0
+VIV.US,D,20111005,000000,13.3244,13.3947,13.0855,13.3303,2388205.4163140506,0
+VIV.US,D,20111006,000000,13.4026,14.2243,13.3977,14.1746,3361948.8360443413,0
+VIV.US,D,20111007,000000,14.2243,14.3094,13.8833,13.8992,2061732.9723605604,0
+VIV.US,D,20111010,000000,14.4957,14.5641,14.3094,14.4294,1553933.477046207,0
+VIV.US,D,20111011,000000,14.4086,14.5582,13.8892,14.0191,2713206.659149673,0
+VIV.US,D,20111012,000000,14.2054,14.5959,14.1746,14.4719,1307476.0091180864,0
+VIV.US,D,20111013,000000,14.1023,14.4501,14.0398,14.2559,2267644.6218257574,0
+VIV.US,D,20111014,000000,14.5274,14.6642,14.4086,14.6384,2292060.707867986,0
+VIV.US,D,20111017,000000,14.4323,14.6642,14.2748,14.6384,2481985.9106180705,0
+VIV.US,D,20111018,000000,14.7624,14.8397,14.5057,14.7792,3853853.708581682,0
+VIV.US,D,20111019,000000,14.7485,15.0646,14.7336,14.9209,5101200.1740681,0
+VIV.US,D,20111020,000000,14.7247,14.8495,14.4006,14.5434,4813970.859521871,0
+VIV.US,D,20111021,000000,14.7435,14.8397,14.7079,14.8327,2056321.4143391526,0
+VIV.US,D,20111024,000000,14.7554,15.0527,14.7079,14.9655,2376325.8204561174,0
+VIV.US,D,20111025,000000,14.8991,15.0963,14.7435,15.0309,2094322.3979465303,0
+VIV.US,D,20111026,000000,15.0913,15.1805,14.7742,14.9477,1712205.6565679156,0
+VIV.US,D,20111027,000000,15.1013,15.4045,14.3798,14.8446,4167371.9138853275,0
+VIV.US,D,20111028,000000,14.9268,15.461,14.8535,15.4045,1672354.0674390744,0
+VIV.US,D,20111031,000000,15.4818,15.5739,15.2192,15.236,2541516.076016355,0
+VIV.US,D,20111101,000000,14.6186,14.914,14.5691,14.7079,1393906.5521581667,0
+VIV.US,D,20111102,000000,14.9992,15.1161,14.7336,14.9209,1307529.488994134,0
+VIV.US,D,20111103,000000,14.9367,15.0042,14.7514,14.8327,1427161.9535588957,0
+VIV.US,D,20111104,000000,14.7089,14.7247,14.5424,14.692,1601583.0375323254,0
+VIV.US,D,20111107,000000,14.8079,14.8714,14.2648,14.4294,2444362.313305623,0
+VIV.US,D,20111108,000000,14.578,14.8327,14.5057,14.8079,4565814.144212033,0
+VIV.US,D,20111109,000000,14.5959,14.7792,14.5334,14.6949,4114873.847657397,0
+VIV.US,D,20111110,000000,14.5641,14.5849,14.1133,14.2966,3448731.5390228275,0
+VIV.US,D,20111111,000000,14.4432,14.7514,14.4294,14.6554,1904525.3450880328,0
+VIV.US,D,20111114,000000,14.3838,14.7624,14.3293,14.6999,3439022.418888209,0
+VIV.US,D,20111115,000000,14.6067,14.6999,14.5136,14.6186,1641577.9123667483,0
+VIV.US,D,20111116,000000,14.4957,14.6325,14.3758,14.4661,2091813.8890445717,0
+VIV.US,D,20111117,000000,14.4719,14.5374,14.033,14.1023,1702014.208494738,0
+VIV.US,D,20111118,000000,14.138,14.2401,13.9388,13.9883,1637816.1580680432,0
+VIV.US,D,20111121,000000,13.9061,13.9616,13.4859,13.8367,2582044.740556818,0
+VIV.US,D,20111122,000000,13.8555,13.9943,13.7039,13.8783,1197347.8266721505,0
+VIV.US,D,20111123,000000,13.6068,13.6425,13.4384,13.4859,1712514.427172904,0
+VIV.US,D,20111125,000000,13.1598,13.6316,13.1509,13.4691,1717625.2870234873,0
+VIV.US,D,20111128,000000,13.81,13.8595,13.6019,13.6782,1867884.5666293963,0
+VIV.US,D,20111129,000000,13.7405,13.8288,13.6257,13.6464,1775834.6003893162,0
+VIV.US,D,20111130,000000,14.3481,14.4314,13.9547,14.1588,3004279.461390077,0
+VIV.US,D,20111201,000000,14.1073,14.3798,14.026,14.0875,2686415.2593684373,0
+VIV.US,D,20111202,000000,14.3233,14.3551,13.8288,14.138,2475940.6665184586,0
+VIV.US,D,20111205,000000,14.4323,14.6801,14.4056,14.6801,3153449.9714445136,0
+VIV.US,D,20111206,000000,14.5424,14.5691,14.2807,14.3709,1578399.0067473508,0
+VIV.US,D,20111207,000000,14.2996,14.3501,13.9051,13.9576,2441514.7621706864,0
+VIV.US,D,20111208,000000,13.8883,13.916,13.6574,13.6742,2748581.0745061347,0
+VIV.US,D,20111209,000000,13.7792,13.9467,13.7168,13.7535,3979858.350827837,0
+VIV.US,D,20111212,000000,13.7247,13.8367,13.5741,13.6375,2080210.7740551718,0
+VIV.US,D,20111213,000000,13.8228,13.9061,13.4136,13.5147,2934221.8328484367,0
+VIV.US,D,20111214,000000,13.6316,13.8228,13.4919,13.6464,2542691.624234763,0
+VIV.US,D,20111215,000000,13.9576,14.0587,13.8496,13.9328,3056861.2791219437,0
+VIV.US,D,20111216,000000,14.1211,14.1766,13.9388,14.0736,3109000.122031637,0
+VIV.US,D,20111219,000000,13.9477,13.9963,13.5424,13.578,1857210.7906177598,0
+VIV.US,D,20111220,000000,13.804,14.3124,13.804,14.2341,2070010.2444935974,0
+VIV.US,D,20111221,000000,14.144,14.2748,13.9695,14.2648,2332917.315044364,0
+VIV.US,D,20111222,000000,14.2807,14.3501,14.1251,14.2996,1838466.5985972448,0
+VIV.US,D,20111223,000000,14.2866,14.4422,14.2143,14.4026,1064689.4806048034,0
+VIV.US,D,20111227,000000,14.6335,14.91,14.5849,14.8783,1312185.2653712481,0
+VIV.US,D,20111228,000000,14.7911,14.7911,14.3956,14.5126,1592865.8177399144,0
+VIV.US,D,20111229,000000,14.7187,14.7514,14.4651,14.6067,1414040.211901179,0
+VIV.US,D,20111230,000000,14.6186,14.692,14.4126,14.4779,1463156.937288133,0
+VIV.US,D,20120103,000000,14.7147,15.0765,14.7147,15.015,2190230.9876946798,0
+VIV.US,D,20120104,000000,15.017,15.141,14.902,14.9695,1764998.3666410723,0
+VIV.US,D,20120105,000000,14.9348,14.9565,14.4819,14.7089,1893712.319587847,0
+VIV.US,D,20120106,000000,14.7147,14.7395,14.2936,14.3114,1708637.6406880405,0
+VIV.US,D,20120109,000000,14.6137,14.6276,14.4026,14.4274,1809992.0963026187,0
+VIV.US,D,20120110,000000,15.0587,15.1468,14.8109,14.8238,2260900.103120699,0
+VIV.US,D,20120111,000000,14.8694,14.902,14.6959,14.8465,2392810.739978017,0
+VIV.US,D,20120112,000000,14.8952,15.1151,14.8575,14.9348,3584164.784318037,0
+VIV.US,D,20120113,000000,14.5582,14.8902,14.5047,14.8783,3396722.864113287,0
+VIV.US,D,20120117,000000,15.0517,15.3471,14.8952,15.3371,5140864.079103709,0
+VIV.US,D,20120118,000000,15.1598,15.7732,15.1211,15.7038,3206268.916928528,0
+VIV.US,D,20120119,000000,15.6266,15.7801,15.5819,15.6483,2590447.135418643,0
+VIV.US,D,20120120,000000,15.4055,15.5016,15.3223,15.3579,2509294.9552370184,0
+VIV.US,D,20120123,000000,15.4471,15.5561,15.2053,15.2241,1951845.9538839038,0
+VIV.US,D,20120124,000000,15.2311,15.4363,15.1211,15.3986,2751275.2493927595,0
+VIV.US,D,20120125,000000,15.6136,15.6136,15.2192,15.3311,3517445.1072839545,0
+VIV.US,D,20120126,000000,15.2509,15.3263,14.8842,14.8982,4795619.189610281,0
+VIV.US,D,20120127,000000,14.9348,14.9873,14.7772,14.7852,5329554.19943384,0
+VIV.US,D,20120130,000000,14.8287,14.8465,14.4006,14.6751,2305386.2784871627,0
+VIV.US,D,20120131,000000,14.7069,14.8436,14.4799,14.7445,5578379.917721137,0
+VIV.US,D,20120201,000000,14.8842,14.9565,14.6454,14.6959,3996525.9091716036,0
+VIV.US,D,20120202,000000,14.7187,14.7316,14.4918,14.5216,6262423.8580651935,0
+VIV.US,D,20120203,000000,14.8238,14.8694,14.4869,14.5216,6722826.05645957,0
+VIV.US,D,20120206,000000,14.6751,14.7356,14.4651,14.5532,4893866.76714395,0
+VIV.US,D,20120207,000000,14.7089,14.8465,14.578,14.6642,6983233.699596775,0
+VIV.US,D,20120208,000000,15.0517,15.0725,14.5216,14.6524,5932998.921333339,0
+VIV.US,D,20120209,000000,14.7089,14.7514,14.5186,14.5641,4303842.466964629,0
+VIV.US,D,20120210,000000,14.5582,14.6959,14.5126,14.6563,3140644.0637716157,0
+VIV.US,D,20120213,000000,14.8407,14.8952,14.6702,14.805,2687259.837788032,0
+VIV.US,D,20120214,000000,14.7692,14.9179,14.7514,14.8723,4289573.430607926,0
+VIV.US,D,20120215,000000,14.902,14.9695,14.6959,14.8723,4250534.130162224,0
+VIV.US,D,20120216,000000,15.022,15.5344,14.9695,15.4858,5266404.5563881,0
+VIV.US,D,20120217,000000,15.5344,15.8505,15.5244,15.7732,3074094.9169082055,0
+VIV.US,D,20120221,000000,15.8287,16.1102,15.7424,16.0348,2348157.0616036807,0
+VIV.US,D,20120222,000000,15.9842,16.0467,15.7851,16.019,2894499.4026655154,0
+VIV.US,D,20120223,000000,15.7613,15.796,15.6216,15.7336,2982473.798730637,0
+VIV.US,D,20120224,000000,15.8287,15.8604,15.6216,15.7137,3641098.6530933944,0
+VIV.US,D,20120227,000000,15.6889,15.7999,15.5561,15.6919,1701132.295067424,0
+VIV.US,D,20120228,000000,15.8158,16.0427,15.7682,16.0348,1833151.9097853024,0
+VIV.US,D,20120229,000000,16.0775,16.1567,15.5849,15.5849,3500110.564071196,0
+VIV.US,D,20120301,000000,15.8505,15.8782,15.7137,15.7682,1787149.1258590876,0
+VIV.US,D,20120302,000000,15.6681,15.8525,15.5918,15.792,2147912.260888832,0
+VIV.US,D,20120305,000000,15.6919,15.7256,15.4471,15.6711,1481907.1836341454,0
+VIV.US,D,20120306,000000,15.4333,15.5146,15.1428,15.1895,3596774.935463639,0
+VIV.US,D,20120307,000000,15.1855,15.5433,15.0675,15.4759,1671413.628864448,0
+VIV.US,D,20120308,000000,15.6622,15.9317,15.5541,15.902,4531476.027585329,0
+VIV.US,D,20120309,000000,15.9842,16.2647,15.9466,16.1657,2926851.700499338,0
+VIV.US,D,20120312,000000,15.9496,16.0467,15.5968,15.8961,2339014.020911457,0
+VIV.US,D,20120313,000000,16.0784,16.351,15.9842,16.2985,3644376.0613450753,0
+VIV.US,D,20120314,000000,16.1835,16.2548,15.8287,16.0873,1991238.423322345,0
+VIV.US,D,20120315,000000,16.0972,16.1478,15.7999,15.9625,2280345.5878551267,0
+VIV.US,D,20120316,000000,16.1895,16.3005,16.118,16.2003,1722941.993943996,0
+VIV.US,D,20120319,000000,16.2162,16.4511,16.1478,16.344,1784101.7819797238,0
+VIV.US,D,20120320,000000,16.127,16.2162,16.0735,16.13,1480915.2832920381,0
+VIV.US,D,20120321,000000,16.1022,16.3698,15.9684,16.1835,2114245.165348152,0
+VIV.US,D,20120322,000000,16.1557,16.1676,15.8089,15.8604,5422069.339689919,0
+VIV.US,D,20120323,000000,15.9466,15.9744,15.7484,15.8346,4284468.62508304,0
+VIV.US,D,20120326,000000,15.9466,16.2985,15.908,16.2598,1959147.470543061,0
+VIV.US,D,20120327,000000,16.235,16.5155,16.1895,16.4293,3571289.251900864,0
+VIV.US,D,20120328,000000,16.3291,16.348,15.9496,16.008,3519171.5991307627,0
+VIV.US,D,20120329,000000,15.9992,16.3005,15.9417,16.2498,4618448.432765613,0
+VIV.US,D,20120330,000000,16.4828,16.5273,16.1815,16.2202,3182438.0823599207,0
+VIV.US,D,20120402,000000,16.2985,16.3787,16.0784,16.3242,3291546.1109441253,0
+VIV.US,D,20120403,000000,16.3866,16.3866,16.0913,16.2261,2159887.716901897,0
+VIV.US,D,20120404,000000,16.1865,16.2033,16.0378,16.1102,3131926.8439791044,0
+VIV.US,D,20120405,000000,16.1865,16.3866,16.127,16.349,1123124.8221260177,0
+VIV.US,D,20120409,000000,16.1815,16.5581,16.0972,16.5383,2011102.6655765541,0
+VIV.US,D,20120410,000000,16.3014,16.4332,16.1607,16.239,4213064.918152321,0
+VIV.US,D,20120411,000000,16.4956,16.5858,16.2985,16.3728,2135930.750550169,0
+VIV.US,D,20120412,000000,16.4649,16.7841,16.4362,16.4956,2040383.4022287219,0
+VIV.US,D,20120413,000000,16.5581,16.5819,16.355,16.3608,1297817.3416967161,0
+VIV.US,D,20120416,000000,16.6036,16.6413,16.1022,16.2261,2003127.1006686746,0
+VIV.US,D,20120417,000000,16.3678,16.3926,15.3331,15.7682,3829316.536027697,0
+VIV.US,D,20120418,000000,15.6811,15.7861,15.5433,15.7484,3303099.78227461,0
+VIV.US,D,20120419,000000,15.7801,15.7861,15.4699,15.5482,2207791.5590627235,0
+VIV.US,D,20120420,000000,15.6811,15.8525,15.5541,15.7682,3354490.915974174,0
+VIV.US,D,20120423,000000,15.5482,15.6811,15.4421,15.5918,1587038.5293614236,0
+VIV.US,D,20120424,000000,15.8009,15.8277,15.4541,15.4878,2410220.962260548,0
+VIV.US,D,20120425,000000,15.6334,15.8346,15.4263,15.5146,4792982.530816735,0
+VIV.US,D,20120426,000000,15.5096,15.5482,15.2975,15.3461,4840355.61043442,0
+VIV.US,D,20120427,000000,15.4878,15.5968,15.3926,15.5482,2260874.876764075,0
+VIV.US,D,20120430,000000,15.5096,15.5651,15.2776,15.5651,2426096.413006635,0
+VIV.US,D,20120501,000000,15.5651,15.7861,15.4699,15.6384,1491909.9385598584,0
+VIV.US,D,20120502,000000,15.5373,15.792,15.5036,15.792,2356697.6968998224,0
+VIV.US,D,20120503,000000,15.7009,15.8416,15.2906,15.5849,3312914.8531070906,0
+VIV.US,D,20120504,000000,15.5482,15.6562,15.3818,15.5334,2372422.798560397,0
+VIV.US,D,20120507,000000,15.3025,15.6266,15.3025,15.5849,2835221.5008333726,0
+VIV.US,D,20120508,000000,15.4699,15.5036,15.1895,15.3025,2012842.2751288912,0
+VIV.US,D,20120509,000000,15.0835,15.3094,14.9992,15.2509,2767610.82888348,0
+VIV.US,D,20120510,000000,15.016,15.1815,14.9705,15.0675,3997469.374909029,0
+VIV.US,D,20120511,000000,15.0458,15.2301,14.7247,14.7574,3697525.976627902,0
+VIV.US,D,20120514,000000,14.4928,14.5414,14.1736,14.2143,3644201.494957271,0
+VIV.US,D,20120515,000000,14.2569,14.4284,14.0388,14.1093,2390754.287386628,0
+VIV.US,D,20120516,000000,14.4551,14.4611,14.0686,14.1321,2409454.0810193922,0
+VIV.US,D,20120517,000000,14.1648,14.1846,13.811,13.8308,2068436.1198407675,0
+VIV.US,D,20120518,000000,13.8377,13.9913,13.7317,13.923,2937679.861813418,0
+VIV.US,D,20120521,000000,13.8753,13.917,13.6712,13.805,2765283.9497491554,0
+VIV.US,D,20120522,000000,13.7495,13.9547,13.6633,13.7207,2649610.0050647273,0
+VIV.US,D,20120523,000000,13.7099,13.7207,13.1688,13.4909,3320419.189673374,0
+VIV.US,D,20120524,000000,13.6455,13.6455,13.1321,13.2986,2320865.170907193,0
+VIV.US,D,20120525,000000,13.3947,13.5939,13.3026,13.4136,3046752.5734984693,0
+VIV.US,D,20120529,000000,13.8685,13.8873,13.4681,13.5622,2596818.3040458034,0
+VIV.US,D,20120530,000000,13.2936,13.4096,12.9498,13.0063,6616681.620250593,0
+VIV.US,D,20120531,000000,12.7466,13.0063,12.6227,12.9131,6920985.142009375,0
+VIV.US,D,20120601,000000,12.707,13.0548,12.707,12.9498,5441093.039741766,0
+VIV.US,D,20120604,000000,12.9825,13.0666,12.9012,12.9498,4107986.043246858,0
+VIV.US,D,20120605,000000,13.031,13.0666,12.8735,12.9666,4951209.302896561,0
+VIV.US,D,20120606,000000,13.0905,13.0905,12.7337,12.82,4425988.485702713,0
+VIV.US,D,20120607,000000,12.8953,13.1163,12.8953,13.0271,2533272.1026740056,0
+VIV.US,D,20120608,000000,12.7278,12.8953,12.6623,12.8685,3728301.1226460957,0
+VIV.US,D,20120611,000000,13.0905,13.1221,12.8685,12.9091,2713838.3271193113,0
+VIV.US,D,20120612,000000,13.0003,13.146,13.0003,13.0608,3452894.8969188537,0
+VIV.US,D,20120613,000000,13.0271,13.146,12.7278,12.7813,2285694.584512191,0
+VIV.US,D,20120614,000000,12.7545,12.82,12.6009,12.809,2672144.2049032706,0
+VIV.US,D,20120615,000000,12.8793,12.9151,12.707,12.8735,2724927.8334880304,0
+VIV.US,D,20120618,000000,12.6703,12.9349,12.6505,12.8833,3476328.164107272,0
+VIV.US,D,20120619,000000,12.9943,13.4522,12.927,13.3779,5863977.591521457,0
+VIV.US,D,20120620,000000,13.3382,13.3878,13.2084,13.3561,3820032.2277384573,0
+VIV.US,D,20120621,000000,13.3144,13.3144,12.8566,12.8615,2360825.737896595,0
+VIV.US,D,20120622,000000,12.9825,13.1063,12.9151,12.9349,2482288.6268974612,0
+VIV.US,D,20120625,000000,12.7813,12.8735,12.5682,12.7417,1535744.2648713244,0
+VIV.US,D,20120626,000000,12.8536,13.0905,12.7466,13.031,2214147.5918758893,0
+VIV.US,D,20120627,000000,12.9874,13.1063,12.8833,12.9943,1473845.8491137638,0
+VIV.US,D,20120628,000000,12.8536,13.0112,12.7703,12.921,1798906.6261510318,0
+VIV.US,D,20120629,000000,13.2986,13.5622,13.1608,13.5226,3055751.3194307787,0
+VIV.US,D,20120702,000000,13.6593,14.0458,13.5474,14.025,2762407.136040664,0
+VIV.US,D,20120703,000000,14.0636,14.0686,13.923,13.9983,2122988.6205515205,0
+VIV.US,D,20120705,000000,13.8873,14.0161,13.699,13.8308,2748892.872273922,0
+VIV.US,D,20120706,000000,13.7059,13.805,13.5226,13.805,2868536.4364356473,0
+VIV.US,D,20120709,000000,13.8753,13.8753,13.699,13.7317,2232912.9740358964,0
+VIV.US,D,20120710,000000,13.9051,14.0825,13.7317,13.811,3994592.5612004367,0
+VIV.US,D,20120711,000000,13.7584,13.8823,13.5087,13.6137,3554376.4933707863,0
+VIV.US,D,20120712,000000,13.2173,13.4959,13.1529,13.3779,3287549.2470018393,0
+VIV.US,D,20120713,000000,13.2827,13.3501,13.0112,13.0439,4837168.008012275,0
+VIV.US,D,20120716,000000,13.0063,13.0271,12.7466,12.8536,4436789.402551703,0
+VIV.US,D,20120717,000000,12.9666,13.0548,12.8685,13.031,4647174.189572249,0
+VIV.US,D,20120718,000000,12.9943,13.2689,12.7813,13.1261,5950065.056111627,0
+VIV.US,D,20120719,000000,13.1261,13.1608,12.8953,12.9012,4792576.891002382,0
+VIV.US,D,20120720,000000,12.7991,12.8248,12.6177,12.6832,3525900.9820218273,0
+VIV.US,D,20120723,000000,12.588,12.595,12.3452,12.3859,2459563.715802887,0
+VIV.US,D,20120724,000000,12.4929,12.5097,12.1757,12.2779,2482853.697285623,0
+VIV.US,D,20120725,000000,12.3175,12.3175,12.04,12.1123,3852759.8937587445,0
+VIV.US,D,20120726,000000,12.4434,12.6782,12.372,12.6385,4913118.513459548,0
+VIV.US,D,20120727,000000,12.9349,12.9448,12.6782,12.8833,3166597.948513088,0
+VIV.US,D,20120730,000000,12.6703,12.8278,12.6287,12.8031,2045541.6876296543,0
+VIV.US,D,20120731,000000,12.7942,12.809,12.6009,12.7655,3344981.5885839835,0
+VIV.US,D,20120801,000000,12.8338,12.9874,12.7417,12.8893,1833334.5486071692,0
+VIV.US,D,20120802,000000,12.7615,12.9576,12.6455,12.7991,2198771.6229908215,0
+VIV.US,D,20120803,000000,13.0905,13.2689,13.0716,13.142,2344491.1674601072,0
+VIV.US,D,20120806,000000,13.1371,13.3214,13.1371,13.2501,2031047.6321720013,0
+VIV.US,D,20120807,000000,13.3719,13.4472,13.146,13.1767,1993345.3286269822,0
+VIV.US,D,20120808,000000,13.1261,13.3878,13.0836,13.3274,2000776.0042319589,0
+VIV.US,D,20120809,000000,13.3274,13.5196,13.3274,13.4334,1526143.113542933,0
+VIV.US,D,20120810,000000,13.3878,13.699,13.3601,13.6633,2309429.5589256654,0
+VIV.US,D,20120813,000000,13.5226,13.5572,13.2689,13.3947,2441581.359752163,0
+VIV.US,D,20120814,000000,13.4026,13.5027,13.3669,13.3819,2987353.5851545706,0
+VIV.US,D,20120815,000000,13.4096,13.5226,13.2084,13.4909,3083663.778500042,0
+VIV.US,D,20120816,000000,13.4909,13.5027,13.2936,13.4909,2482799.208355343,0
+VIV.US,D,20120817,000000,13.4591,13.5532,13.3719,13.477,2523044.328647341,0
+VIV.US,D,20120820,000000,13.4849,13.4849,13.2361,13.2768,2553430.9887736426,0
+VIV.US,D,20120821,000000,13.1579,13.2024,12.5682,12.7615,6114014.174926415,0
+VIV.US,D,20120822,000000,12.8278,12.8833,12.5157,12.5315,5370202.941431726,0
+VIV.US,D,20120823,000000,12.5722,12.5722,12.3621,12.4364,3131380.945621969,0
+VIV.US,D,20120824,000000,12.4364,12.5038,12.2629,12.2907,5291079.9693763,0
+VIV.US,D,20120827,000000,12.2907,12.3224,12.2045,12.2461,2527283.3656132403,0
+VIV.US,D,20120828,000000,12.1411,12.2461,11.9894,11.9944,2525676.951223855,0
+VIV.US,D,20120829,000000,12.0776,12.0776,11.7763,11.82,2528094.6452420466,0
+VIV.US,D,20120830,000000,11.8081,11.82,11.601,11.6693,3055864.333508471,0
+VIV.US,D,20120831,000000,11.7536,11.7615,11.4949,11.6803,3177882.20235487,0
+VIV.US,D,20120904,000000,11.9796,11.9894,11.7387,11.815,3969200.719684328,0
+VIV.US,D,20120905,000000,11.8874,11.9756,11.82,11.9568,2330170.6693359246,0
+VIV.US,D,20120906,000000,12.0935,12.4027,11.9508,12.2907,5224108.028776077,0
+VIV.US,D,20120907,000000,12.3859,12.5365,12.3382,12.486,2983290.1236307085,0
+VIV.US,D,20120910,000000,12.3076,12.4304,12.2402,12.2739,2886516.7743777046,0
+VIV.US,D,20120911,000000,12.2164,12.473,12.1341,12.4304,2635543.7886152524,0
+VIV.US,D,20120912,000000,12.5424,12.6832,12.4136,12.6118,4791838.26328065,0
+VIV.US,D,20120913,000000,12.6059,12.6287,12.4304,12.4929,5418298.503902917,0
+VIV.US,D,20120914,000000,12.5256,12.5722,12.3759,12.4304,6742397.672977119,0
+VIV.US,D,20120917,000000,12.3522,12.473,12.2283,12.2699,3752112.7851836765,0
+VIV.US,D,20120918,000000,12.2907,12.2907,12.0529,12.1579,5100984.236455546,0
+VIV.US,D,20120919,000000,12.1867,12.1906,12.0479,12.1123,4012352.925312908,0
+VIV.US,D,20120920,000000,11.8874,12.0013,11.6921,11.9568,4427001.576184413,0
+VIV.US,D,20120921,000000,11.8705,12.0935,11.8517,11.9508,2393339.484412692,0
+VIV.US,D,20120924,000000,11.928,11.9696,11.8081,11.8943,2069454.2555938321,0
+VIV.US,D,20120925,000000,11.9944,12.0013,11.7536,11.7536,3367006.2160188775,0
+VIV.US,D,20120926,000000,11.7873,11.8041,11.6118,11.7873,3312952.1881148103,0
+VIV.US,D,20120927,000000,11.8378,11.8636,11.6297,11.7198,3709828.366222749,0
+VIV.US,D,20120928,000000,11.601,12.0073,11.5465,11.8834,3827775.7101655547,0
+VIV.US,D,20121001,000000,11.8705,12.1232,11.8705,12.0261,3121577.9834406837,0
+VIV.US,D,20121002,000000,12.0211,12.1004,11.8874,11.9409,2480346.197437998,0
+VIV.US,D,20121003,000000,12.0013,12.0013,11.6575,11.7665,3838984.2849374637,0
+VIV.US,D,20121004,000000,11.7665,12.1341,11.7268,12.04,3669989.8947994364,0
+VIV.US,D,20121005,000000,12.1232,12.2977,12.1123,12.2204,3005578.1142287073,0
+VIV.US,D,20121008,000000,12.257,12.3076,12.0727,12.2461,2314748.2839547405,0
+VIV.US,D,20121009,000000,12.1956,12.2332,11.9944,12.0866,2181600.546569004,0
+VIV.US,D,20121010,000000,12.0658,12.0776,11.9409,11.9944,3191126.0395786758,0
+VIV.US,D,20121011,000000,12.1519,12.1867,12.04,12.0658,2715554.72842359,0
+VIV.US,D,20121012,000000,12.0935,12.1827,11.9003,11.9241,1821511.4597880824,0
+VIV.US,D,20121015,000000,12.0658,12.0806,11.9181,11.9478,4222339.13589883,0
+VIV.US,D,20121016,000000,12.0341,12.1827,11.9241,12.1579,3557420.810087251,0
+VIV.US,D,20121017,000000,12.2045,12.2531,12.0479,12.1341,4338958.564429349,0
+VIV.US,D,20121018,000000,12.1906,12.2402,12.0449,12.1292,3913339.4755923157,0
+VIV.US,D,20121019,000000,12.1232,12.1411,11.9181,11.9359,2259300.752111245,0
+VIV.US,D,20121022,000000,11.9003,11.9845,11.8378,11.9646,4091368.9376162393,0
+VIV.US,D,20121023,000000,11.8517,11.9359,11.7763,11.8081,3448526.701007135,0
+VIV.US,D,20121024,000000,11.9359,11.9894,11.6803,11.7268,3367455.245166648,0
+VIV.US,D,20121025,000000,11.7198,11.8338,11.6575,11.7923,3057144.8233703077,0
+VIV.US,D,20121026,000000,11.716,11.8448,11.6386,11.7486,3012421.5202516965,0
+VIV.US,D,20121031,000000,11.8596,12.1341,11.7763,12.04,3673918.143051781,0
+VIV.US,D,20121101,000000,12.0113,12.2739,11.9756,12.1519,1733192.9762187186,0
+VIV.US,D,20121102,000000,12.3314,12.3314,11.928,12.0013,1650320.3585157832,0
+VIV.US,D,20121105,000000,12.0261,12.0776,11.8874,11.9181,3065496.7655189843,0
+VIV.US,D,20121106,000000,12.2204,12.4434,12.1341,12.4304,3821912.095833577,0
+VIV.US,D,20121107,000000,12.3859,12.588,12.3382,12.5682,5114793.144067513,0
+VIV.US,D,20121108,000000,12.6623,12.7466,12.4245,12.5424,4335261.389603555,0
+VIV.US,D,20121109,000000,12.4136,12.5642,12.3909,12.5207,3070810.445276694,0
+VIV.US,D,20121112,000000,12.5642,12.7862,12.5524,12.7655,2489604.2703162795,0
+VIV.US,D,20121113,000000,12.6455,12.7417,12.5424,12.6227,3388267.9984296476,0
+VIV.US,D,20121114,000000,12.6118,12.6703,12.5424,12.6059,1803770.2677066375,0
+VIV.US,D,20121115,000000,12.6118,12.6118,12.4027,12.4434,1435597.6472115088,0
+VIV.US,D,20121116,000000,12.4562,12.4612,12.2402,12.4077,2792683.8092519706,0
+VIV.US,D,20121119,000000,12.4652,12.6346,12.4434,12.6287,2161417.4431670764,0
+VIV.US,D,20121120,000000,12.6832,12.7417,12.58,12.6832,1016910.7611727652,0
+VIV.US,D,20121121,000000,12.4562,12.5365,12.3571,12.5365,2968680.026932563,0
+VIV.US,D,20121123,000000,12.4652,12.7278,12.4195,12.7278,1565973.512532182,0
+VIV.US,D,20121126,000000,12.6723,12.6802,12.3551,12.4344,3829214.621546967,0
+VIV.US,D,20121127,000000,12.4285,12.4919,12.3402,12.4107,2610978.362541844,0
+VIV.US,D,20121128,000000,12.2273,12.5494,12.2273,12.5424,1478655.0017391897,0
+VIV.US,D,20121129,000000,12.4176,12.6029,12.369,12.5593,2121095.634750972,0
+VIV.US,D,20121130,000000,12.2739,12.3591,12.1857,12.2629,3551939.627321669,0
+VIV.US,D,20121203,000000,12.1084,12.1728,11.8478,11.9091,3237999.637335342,0
+VIV.US,D,20121204,000000,11.9211,11.9786,11.7763,11.8309,3391248.7447275356,0
+VIV.US,D,20121205,000000,12.1936,12.2531,12.0896,12.1728,2965448.0261228667,0
+VIV.US,D,20121206,000000,12.0588,12.2144,12.0539,12.1539,2523754.7028497513,0
+VIV.US,D,20121207,000000,12.1996,12.257,12.1539,12.2461,1289605.658090822,0
+VIV.US,D,20121210,000000,12.1499,12.3096,12.1252,12.1441,2106749.910270165,0
+VIV.US,D,20121211,000000,12.1391,12.3194,12.1391,12.2857,2202832.057351885,0
+VIV.US,D,20121212,000000,12.1936,12.3135,12.1252,12.2857,2310218.6393606467,0
+VIV.US,D,20121213,000000,12.2531,12.4542,12.2194,12.3839,2044779.8516598637,0
+VIV.US,D,20121214,000000,12.3472,12.6078,12.2273,12.5593,2103804.4808716313,0
+VIV.US,D,20121217,000000,12.5315,12.6365,12.373,12.477,3468447.450300191,0
+VIV.US,D,20121218,000000,12.4235,12.6673,12.3779,12.6613,1758095.4264164376,0
+VIV.US,D,20121219,000000,12.7327,13.0508,12.6752,12.919,2093681.6484884957,0
+VIV.US,D,20121220,000000,12.9121,13.1846,12.81,13.1231,3498410.307635245,0
+VIV.US,D,20121221,000000,13.0915,13.145,12.9933,13.1193,2588850.8115719873,0
+VIV.US,D,20121224,000000,12.6365,13.0915,12.6365,12.919,601831.2441302424,0
+VIV.US,D,20121226,000000,13.3154,13.4384,13.2064,13.2391,3690828.883473293,0
+VIV.US,D,20121227,000000,13.3224,13.3531,13.1231,13.3382,2250682.4196366644,0
+VIV.US,D,20121228,000000,13.2064,13.4959,13.1846,13.4572,2654668.3940934963,0
+VIV.US,D,20121231,000000,13.3581,13.4959,13.2738,13.4442,1792689.8428263152,0
+VIV.US,D,20130102,000000,13.5196,13.7584,13.477,13.5959,3688080.2196563887,0
+VIV.US,D,20130103,000000,13.6623,13.8387,13.5771,13.7584,1988542.230327154,0
+VIV.US,D,20130104,000000,13.6147,13.7872,13.4909,13.7584,1633175.517504823,0
+VIV.US,D,20130107,000000,13.7584,13.8545,13.7148,13.8337,1266312.6494451866,0
+VIV.US,D,20130108,000000,13.69,13.807,13.6445,13.807,1334513.618139866,0
+VIV.US,D,20130109,000000,13.6474,13.7584,13.6147,13.687,1656871.1388020122,0
+VIV.US,D,20130110,000000,13.7872,13.9012,13.7257,13.8714,1603887.7174728245,0
+VIV.US,D,20130111,000000,13.9943,14.0161,13.8655,13.9833,1989154.7262657655,0
+VIV.US,D,20130114,000000,14.1449,14.1816,13.9328,14.1716,1635574.0394919883,0
+VIV.US,D,20130115,000000,14.1181,14.2054,14.0845,14.2004,1741859.7432979813,0
+VIV.US,D,20130116,000000,14.135,14.3193,14.025,14.2966,2601526.5512447325,0
+VIV.US,D,20130117,000000,14.3541,14.4829,14.2054,14.4116,3501853.2007863326,0
+VIV.US,D,20130118,000000,14.2054,14.2768,14.0746,14.1716,4775295.827665671,0
+VIV.US,D,20130122,000000,14.0587,14.2153,13.9873,14.1796,4427931.924216409,0
+VIV.US,D,20130123,000000,14.2281,14.3134,14.1975,14.245,2145413.842529503,0
+VIV.US,D,20130124,000000,14.3629,14.5443,14.1856,14.2223,2186633.709241149,0
+VIV.US,D,20130125,000000,14.2688,14.3729,14.0885,14.1796,970817.1623627434,0
+VIV.US,D,20130128,000000,14.2768,14.3461,14.1975,14.2341,1617639.1089917133,0
+VIV.US,D,20130129,000000,14.3461,14.4928,14.2103,14.4333,1940579.8630189155,0
+VIV.US,D,20130130,000000,14.4412,14.4651,14.2896,14.3808,1510581.4786732998,0
+VIV.US,D,20130131,000000,14.4412,14.5671,14.3461,14.4967,2210940.817422717,0
+VIV.US,D,20130201,000000,14.5731,14.7127,14.5106,14.6305,1835277.987120966,0
+VIV.US,D,20130204,000000,14.6434,14.6771,14.5264,14.5899,1606233.7686381752,0
+VIV.US,D,20130205,000000,14.6077,14.7614,14.5622,14.6563,1357824.7897621943,0
+VIV.US,D,20130206,000000,14.6037,14.7187,14.4591,14.6077,2023333.4123185598,0
+VIV.US,D,20130207,000000,14.7802,14.796,14.5334,14.6702,1564549.736964764,0
+VIV.US,D,20130208,000000,14.8069,14.8069,14.5176,14.6504,1273451.7083677356,0
+VIV.US,D,20130211,000000,14.5969,14.7247,14.5671,14.6939,1074700.30796458,0
+VIV.US,D,20130212,000000,14.6504,14.689,14.4591,14.6246,1151576.1161725856,0
+VIV.US,D,20130213,000000,14.6374,14.8139,14.576,14.7465,1990357.5189492635,0
+VIV.US,D,20130214,000000,14.6771,14.7069,14.5106,14.6157,2378280.358566777,0
+VIV.US,D,20130215,000000,14.4412,14.5206,14.136,14.245,2248895.384533978,0
+VIV.US,D,20130219,000000,14.251,14.4829,14.1975,14.4472,2402638.9285158254,0
+VIV.US,D,20130220,000000,14.4412,14.5176,14.1053,14.1301,2559202.77916752,0
+VIV.US,D,20130221,000000,14.1588,14.2768,14.024,14.1201,2490781.836643153,0
+VIV.US,D,20130222,000000,14.2034,14.2976,13.9547,14.0686,2759822.948068832,0
+VIV.US,D,20130225,000000,14.6702,14.8208,14.4333,14.4967,2883377.6065603415,0
+VIV.US,D,20130226,000000,14.7069,14.9853,14.5899,14.9595,4126587.958616024,0
+VIV.US,D,20130227,000000,15.0398,15.3263,15.016,15.3123,3611946.066332914,0
+VIV.US,D,20130228,000000,15.2172,15.3728,15.1478,15.1796,1903041.026264737,0
+VIV.US,D,20130301,000000,15.0855,15.3074,15.0042,15.2935,3017755.381094766,0
+VIV.US,D,20130304,000000,15.2509,15.3391,15.1865,15.3005,1567485.0758206681,0
+VIV.US,D,20130305,000000,15.35,15.4412,15.2648,15.3074,2588371.5107962275,0
+VIV.US,D,20130306,000000,15.4471,15.5859,15.3768,15.4838,1865193.4189055704,0
+VIV.US,D,20130307,000000,15.4353,15.6909,15.4006,15.6562,1473050.714353185,0
+VIV.US,D,20130308,000000,15.7524,15.9139,15.7137,15.8337,1901890.7044030535,0
+VIV.US,D,20130311,000000,15.9337,15.9545,15.792,15.9268,2670228.010854664,0
+VIV.US,D,20130312,000000,15.8842,15.9268,15.6483,15.6909,1581114.371773568,0
+VIV.US,D,20130313,000000,15.7365,15.7454,15.4353,15.463,3049913.9405096583,0
+VIV.US,D,20130314,000000,15.5304,15.5413,15.2351,15.3153,3639530.582766162,0
+VIV.US,D,20130315,000000,15.3391,15.3906,15.1716,15.2351,2235983.526163318,0
+VIV.US,D,20130318,000000,15.2291,15.356,15.1211,15.2718,2096419.2127085382,0
+VIV.US,D,20130319,000000,15.2935,15.4174,15.0685,15.2063,2507972.0850959974,0
+VIV.US,D,20130320,000000,15.3005,15.3728,15.1637,15.1865,1876455.4735535271,0
+VIV.US,D,20130321,000000,15.1478,15.2123,14.9932,15.0398,1785440.7969889725,0
+VIV.US,D,20130322,000000,15.0993,15.2718,14.9873,15.2648,1616796.5486807853,0
+VIV.US,D,20130325,000000,15.2351,15.3936,15.016,15.0587,1578824.8276470636,0
+VIV.US,D,20130326,000000,15.1578,15.3906,15.1428,15.2786,1458927.9908648636,0
+VIV.US,D,20130327,000000,15.1518,15.3451,15.138,15.247,1318582.669409266,0
+VIV.US,D,20130328,000000,15.3391,15.4055,15.1428,15.3629,1560188.604432876,0
+VIV.US,D,20130401,000000,15.3153,15.4134,15.127,15.1578,1289623.821067515,0
+VIV.US,D,20130402,000000,15.1935,15.1935,14.9932,15.0042,2223886.983638397,0
+VIV.US,D,20130403,000000,15.0587,15.1865,14.8624,14.91,1380534.565042874,0
+VIV.US,D,20130404,000000,14.9288,15.019,14.8505,14.91,1192884.7796595327,0
+VIV.US,D,20130405,000000,14.689,14.801,14.5443,14.7504,2157313.6194726955,0
+VIV.US,D,20130408,000000,14.8565,15.0855,14.6771,15.0685,1725929.8036216144,0
+VIV.US,D,20130409,000000,15.0923,15.1043,14.9,14.9655,2179396.772055002,0
+VIV.US,D,20130410,000000,15.1578,15.3263,15.1478,15.3223,1978326.5649515851,0
+VIV.US,D,20130411,000000,15.3263,15.4759,15.0398,15.1142,1736293.7999740294,0
+VIV.US,D,20130412,000000,15.2718,15.4055,14.9992,15.3391,1635550.8312438296,0
+VIV.US,D,20130415,000000,15.1796,15.3153,14.9,14.9249,2071825.5331157069,0
+VIV.US,D,20130416,000000,15.0993,15.4353,15.0587,15.4303,1972662.7433640352,0
+VIV.US,D,20130417,000000,15.3896,15.4838,15.2301,15.2598,3101477.6224884596,0
+VIV.US,D,20130418,000000,15.3243,15.3818,15.0903,15.1786,1038409.6713357829,0
+VIV.US,D,20130419,000000,15.2886,15.4957,15.1706,15.2668,1679835.1957573998,0
+VIV.US,D,20130422,000000,15.3659,15.465,15.1935,15.4412,2182950.661175115,0
+VIV.US,D,20130423,000000,15.5621,15.5998,15.3609,15.5671,1503382.8855491052,0
+VIV.US,D,20130424,000000,15.5561,15.6969,15.5502,15.6562,803405.9783659229,0
+VIV.US,D,20130425,000000,15.6612,15.9397,15.5849,15.902,1595801.1565958185,0
+VIV.US,D,20130426,000000,15.7752,15.8089,15.4233,15.4957,1159647.5412356975,0
+VIV.US,D,20130429,000000,15.6364,15.6364,15.3768,15.5621,1287209.1542122224,0
+VIV.US,D,20130430,000000,15.5671,15.795,15.4124,15.6909,2261188.692640428,0
+VIV.US,D,20130501,000000,15.6969,15.7385,15.5621,15.6671,983976.2390282801,0
+VIV.US,D,20130502,000000,15.7087,15.8664,15.6236,15.7414,1381645.533788272,0
+VIV.US,D,20130503,000000,15.8892,16.0368,15.8049,15.8277,1488136.0756099576,0
+VIV.US,D,20130506,000000,15.8317,15.9694,15.7306,15.7881,1283042.7691533975,0
+VIV.US,D,20130507,000000,15.5671,15.6741,15.2668,15.5016,2088288.253443781,0
+VIV.US,D,20130508,000000,15.5016,15.6969,15.465,15.6969,1752872.5615425953,0
+VIV.US,D,20130509,000000,15.6741,15.6811,15.3896,15.4233,2956303.9763764096,0
+VIV.US,D,20130510,000000,15.4363,15.4719,15.2003,15.3896,2462074.2428133115,0
+VIV.US,D,20130513,000000,15.5146,15.6741,15.3936,15.6404,1600373.1814689967,0
+VIV.US,D,20130514,000000,15.5561,15.7385,15.5561,15.7029,1651853.111943862,0
+VIV.US,D,20130515,000000,15.6671,15.8495,15.6404,15.8495,1665070.7137567108,0
+VIV.US,D,20130516,000000,15.8237,15.902,15.6404,15.6612,1544962.984633321,0
+VIV.US,D,20130517,000000,15.5918,15.6562,15.5146,15.6562,1243071.102567133,0
+VIV.US,D,20130520,000000,15.6612,15.7692,15.5998,15.6909,1132192.1837482688,0
+VIV.US,D,20130521,000000,15.5849,15.6969,15.465,15.6612,1579660.324578161,0
+VIV.US,D,20130522,000000,15.7266,15.8742,15.5146,15.5958,1545912.5046963438,0
+VIV.US,D,20130523,000000,15.5443,15.7306,15.4124,15.6671,1916672.3403261027,0
+VIV.US,D,20130524,000000,15.7266,15.8167,15.4957,15.8049,1450952.425956984,0
+VIV.US,D,20130528,000000,15.8167,15.9397,15.6612,15.7029,1291639.9114883854,0
+VIV.US,D,20130529,000000,15.5721,15.5721,15.016,15.0527,1814233.1513769836,0
+VIV.US,D,20130530,000000,15.0418,15.0715,14.7624,14.9467,1443041.440521914,0
+VIV.US,D,20130531,000000,14.9605,14.9605,14.4581,14.5859,3036406.7401228477,0
+VIV.US,D,20130603,000000,14.5394,14.8475,14.3917,14.8079,1373988.83002791,0
+VIV.US,D,20130604,000000,14.908,14.9992,14.7356,14.9536,1804943.7978164793,0
+VIV.US,D,20130605,000000,15.0111,15.0527,14.7812,14.908,2152404.5704751057,0
+VIV.US,D,20130606,000000,14.8367,15.016,14.6345,15.016,1837556.4316506078,0
+VIV.US,D,20130607,000000,14.6692,14.796,14.5274,14.7415,1224609.4457407491,0
+VIV.US,D,20130610,000000,14.6117,15.0111,14.5919,14.9536,2545638.0626875293,0
+VIV.US,D,20130611,000000,14.5691,14.7465,14.4194,14.5176,1905984.4375548048,0
+VIV.US,D,20130612,000000,14.4779,14.5453,14.1142,14.2688,1831455.689566383,0
+VIV.US,D,20130613,000000,14.2083,14.5582,14.2083,14.4878,2214028.5234725988,0
+VIV.US,D,20130614,000000,14.5631,14.6939,14.3749,14.4016,1750514.4017260487,0
+VIV.US,D,20130617,000000,14.3749,14.5691,14.1618,14.2441,2285053.835054056,0
+VIV.US,D,20130618,000000,14.2271,14.3798,14.0636,14.2688,1775435.0149005612,0
+VIV.US,D,20130619,000000,14.3431,14.4709,13.9051,13.9368,3262508.5563698034,0
+VIV.US,D,20130620,000000,13.3709,13.4869,12.9131,12.9854,5515156.61371409,0
+VIV.US,D,20130621,000000,13.0905,13.1014,12.7505,12.8318,6153169.516612508,0
+VIV.US,D,20130624,000000,12.6385,13.0518,12.5275,12.926,2404693.3629987487,0
+VIV.US,D,20130625,000000,13.0053,13.253,12.7803,13.2233,3138991.2328861146,0
+VIV.US,D,20130626,000000,13.2461,13.4384,13.2233,13.3541,2359226.3868870405,0
+VIV.US,D,20130627,000000,13.3154,13.6623,13.2411,13.6257,1999499.5505871542,0
+VIV.US,D,20130628,000000,13.6147,13.8565,13.5285,13.8199,3124146.0265442883,0
+VIV.US,D,20130701,000000,13.4869,13.6593,13.3402,13.3888,1909994.4192025198,0
+VIV.US,D,20130702,000000,13.3094,13.3709,12.822,12.9131,2840588.66046713,0
+VIV.US,D,20130703,000000,12.7347,12.9993,12.7208,12.7942,2627948.6371651017,0
+VIV.US,D,20130705,000000,12.7,12.805,12.4007,12.5682,3160754.5152664697,0
+VIV.US,D,20130708,000000,12.6088,12.7693,12.5563,12.6802,2190217.8699892513,0
+VIV.US,D,20130709,000000,12.7942,12.8258,12.6039,12.7693,2290356.4152149027,0
+VIV.US,D,20130710,000000,12.58,12.6505,12.2857,12.3522,2167713.941778597,0
+VIV.US,D,20130711,000000,12.4314,12.5405,12.2551,12.5405,2447534.779913774,0
+VIV.US,D,20130712,000000,12.5632,12.6039,12.2551,12.3304,2160984.5588875334,0
+VIV.US,D,20130715,000000,12.3631,12.7168,12.3145,12.6385,2436299.9697309076,0
+VIV.US,D,20130716,000000,12.692,12.7942,12.6039,12.7942,3933630.5478005707,0
+VIV.US,D,20130717,000000,12.8853,12.9398,12.706,12.7803,2374349.083151633,0
+VIV.US,D,20130718,000000,12.7,12.8556,12.692,12.7862,2419008.815851567,0
+VIV.US,D,20130719,000000,12.7208,12.8973,12.6643,12.8388,1227043.2846270679,0
+VIV.US,D,20130722,000000,12.8853,13.2709,12.8615,13.1519,3064763.183068516,0
+VIV.US,D,20130723,000000,13.2461,13.3541,13.1618,13.253,2875749.1563195027,0
+VIV.US,D,20130724,000000,12.9448,12.9636,12.7347,12.8793,4299876.883704463,0
+VIV.US,D,20130725,000000,12.7347,12.9696,12.7347,12.926,2193955.406985565,0
+VIV.US,D,20130726,000000,12.8793,13.2104,12.8615,13.1926,3653411.133230871,0
+VIV.US,D,20130729,000000,13.1193,13.1193,12.8258,12.9339,1819607.3743906717,0
+VIV.US,D,20130730,000000,12.9448,12.9854,12.8685,12.9576,3247348.525097491,0
+VIV.US,D,20130731,000000,12.8526,12.9398,12.5107,12.6742,2753666.708000094,0
+VIV.US,D,20130801,000000,12.7347,12.7991,12.4384,12.5732,2795352.7577820714,0
+VIV.US,D,20130802,000000,12.5335,12.8853,12.4919,12.7862,2622502.7712986725,0
+VIV.US,D,20130805,000000,12.6455,12.7693,12.585,12.7168,1487901.975020609,0
+VIV.US,D,20130806,000000,12.7862,12.8258,12.3899,12.5275,1700739.7729584994,0
+VIV.US,D,20130807,000000,12.4007,12.6217,12.3581,12.4969,1603837.264759576,0
+VIV.US,D,20130808,000000,12.5682,12.9518,12.473,12.8526,2251806.506087591,0
+VIV.US,D,20130809,000000,12.8388,13.0706,12.81,12.8615,1440705.4798992935,0
+VIV.US,D,20130812,000000,12.8853,13.0786,12.8615,12.92,1963703.3505480117,0
+VIV.US,D,20130813,000000,12.8793,12.9131,12.7585,12.7743,2125861.39804298,0
+VIV.US,D,20130814,000000,12.7803,12.8853,12.6088,12.6713,2422144.956506131,0
+VIV.US,D,20130815,000000,12.4077,12.6385,12.3779,12.5563,2788146.0922238133,0
+VIV.US,D,20130816,000000,12.4632,12.5563,12.1956,12.2234,3079921.196232363,0
+VIV.US,D,20130819,000000,12.1679,12.2006,11.8814,11.925,1958854.8448063002,0
+VIV.US,D,20130820,000000,11.8864,12.0142,11.8071,11.8546,1992263.6224552402,0
+VIV.US,D,20130821,000000,11.6317,11.813,11.6317,11.6803,1992678.34375799,0
+VIV.US,D,20130822,000000,11.704,11.7744,11.6753,11.71,3479294.783645398,0
+VIV.US,D,20130823,000000,11.8299,11.9448,11.7476,11.9201,5494008.854435145,0
+VIV.US,D,20130826,000000,11.9201,11.9448,11.6079,11.6198,2818905.093373679,0
+VIV.US,D,20130827,000000,11.5871,11.6931,11.5355,11.6445,3847913.4061254985,0
+VIV.US,D,20130828,000000,11.6882,11.7675,11.5227,11.71,3449686.1043572156,0
+VIV.US,D,20130829,000000,11.6515,11.8546,11.6515,11.7476,2852888.0228991783,0
+VIV.US,D,20130830,000000,12.0519,12.0806,11.8051,11.9508,2942484.9782218123,0
+VIV.US,D,20130903,000000,11.7496,11.8488,11.6693,11.6951,2508199.1223056153,0
+VIV.US,D,20130904,000000,11.6892,12.1509,11.6892,12.0935,3590602.5505266734,0
+VIV.US,D,20130905,000000,12.2194,12.4492,12.1451,12.4354,3732214.2350844457,0
+VIV.US,D,20130906,000000,12.6069,12.8516,12.5385,12.709,4412269.383920279,0
+VIV.US,D,20130909,000000,12.7991,13.2173,12.7843,13.1886,4490877.738300691,0
+VIV.US,D,20130910,000000,13.146,13.2996,13.1024,13.2302,2292981.974411586,0
+VIV.US,D,20130911,000000,13.2173,13.2887,13.0469,13.2233,2448968.646023822,0
+VIV.US,D,20130912,000000,13.3362,13.3829,12.9815,13.033,2651220.455671144,0
+VIV.US,D,20130913,000000,13.1311,13.2173,13.0241,13.2004,2101333.3069774928,0
+VIV.US,D,20130916,000000,13.4611,13.4959,13.2411,13.2758,1871704.8460754133,0
+VIV.US,D,20130917,000000,13.3897,13.4482,13.2659,13.3412,2256214.0551155955,0
+VIV.US,D,20130918,000000,13.4254,13.6415,13.2233,13.5949,1947695.713693306,0
+VIV.US,D,20130919,000000,13.6544,13.6812,13.4482,13.6455,2108392.650613037,0
+VIV.US,D,20130920,000000,13.6603,13.7395,13.3491,13.4007,2345270.157352459,0
+VIV.US,D,20130923,000000,13.4413,13.5315,13.2709,13.3601,1642625.3106934691,0
+VIV.US,D,20130924,000000,13.5513,13.9695,13.5087,13.923,2674604.2792005464,0
+VIV.US,D,20130925,000000,13.6217,13.6415,13.3601,13.4254,4130504.098217173,0
+VIV.US,D,20130926,000000,13.4482,13.47,13.3094,13.4254,1929399.5417664293,0
+VIV.US,D,20130927,000000,13.3313,13.3729,13.1698,13.2302,1545582.543951763,0
+VIV.US,D,20130930,000000,13.6613,13.6762,13.5117,13.6415,1965565.0556663377,0
+VIV.US,D,20131001,000000,13.2501,13.4234,13.1856,13.4175,1224940.4155395627,0
+VIV.US,D,20131002,000000,13.4175,13.5057,13.3016,13.3076,3349559.6677827593,0
+VIV.US,D,20131003,000000,13.3204,13.3709,13.2451,13.2916,5881123.441586751,0
+VIV.US,D,20131004,000000,13.2381,13.2501,12.928,12.9943,5151965.694123624,0
+VIV.US,D,20131007,000000,12.8228,12.8992,12.6713,12.7645,2969566.9856312424,0
+VIV.US,D,20131008,000000,12.7872,12.7872,12.5028,12.5325,2359615.881833166,0
+VIV.US,D,20131009,000000,12.6505,13.0736,12.6337,12.928,3437326.1986692892,0
+VIV.US,D,20131010,000000,13.0558,13.2738,13.035,13.2282,1408337.0371972432,0
+VIV.US,D,20131011,000000,13.2451,13.5374,13.2094,13.4799,1833701.84435957,0
+VIV.US,D,20131014,000000,13.3759,13.3947,13.1658,13.2639,2420179.31879861,0
+VIV.US,D,20131015,000000,13.1113,13.144,12.9071,12.9131,2226868.738990518,0
+VIV.US,D,20131016,000000,13.1658,13.2451,13.0865,13.1658,3687872.354477897,0
+VIV.US,D,20131017,000000,13.2699,13.2738,13.0915,13.2044,1714014.8908644272,0
+VIV.US,D,20131018,000000,13.1856,13.2223,13.0676,13.0974,3565620.38504195,0
+VIV.US,D,20131021,000000,13.2699,13.6335,13.1966,13.6267,3177425.1007730355,0
+VIV.US,D,20131022,000000,13.5374,13.695,13.5186,13.6405,1959502.6576442658,0
+VIV.US,D,20131023,000000,13.5494,13.5662,13.4046,13.5186,3100991.2583329696,0
+VIV.US,D,20131024,000000,13.5057,13.5741,13.4046,13.5444,2236962.3087999974,0
+VIV.US,D,20131025,000000,13.4234,13.4512,13.364,13.4304,2129045.9733023276,0
+VIV.US,D,20131028,000000,13.4304,13.5494,13.3759,13.4234,1791880.5813060747,0
+VIV.US,D,20131029,000000,13.4413,13.4681,13.3283,13.4512,3015095.514053062,0
+VIV.US,D,20131030,000000,13.4106,13.5662,13.3809,13.5582,2457087.496637383,0
+VIV.US,D,20131031,000000,13.7495,13.8585,13.4681,13.4779,2082090.6421501911,0
+VIV.US,D,20131101,000000,12.807,13.0508,12.807,12.9131,2101942.7757533053,0
+VIV.US,D,20131104,000000,12.9943,13.1153,12.92,12.9775,2209342.475467495,0
+VIV.US,D,20131105,000000,12.7347,12.8447,12.594,12.5989,2135799.573495683,0
+VIV.US,D,20131106,000000,12.5236,12.6118,12.4632,12.5107,2969850.529879607,0
+VIV.US,D,20131107,000000,12.3314,12.3462,11.8864,11.9508,3728861.147762893,0
+VIV.US,D,20131108,000000,11.8755,12.0429,11.7308,12.0371,3912106.4112809286,0
+VIV.US,D,20131111,000000,12.0291,12.0906,11.9458,12.0371,2838542.298418371,0
+VIV.US,D,20131112,000000,11.7437,11.8328,11.6426,11.6683,3286305.0830934895,0
+VIV.US,D,20131113,000000,11.6683,11.8111,11.604,11.7991,1147967.7381220916,0
+VIV.US,D,20131114,000000,11.7565,11.8378,11.6595,11.8051,2329201.977241875,0
+VIV.US,D,20131115,000000,11.7991,12.0776,11.7565,11.9458,985897.4783482114,0
+VIV.US,D,20131118,000000,12.1698,12.1886,12.0371,12.0371,1959772.075132868,0
+VIV.US,D,20131119,000000,12.2917,12.2917,11.822,11.822,4306132.011091133,0
+VIV.US,D,20131120,000000,11.8804,11.9766,11.6396,11.7179,2624496.6625256175,0
+VIV.US,D,20131121,000000,11.7873,11.8448,11.7179,11.7991,2470751.100435204,0
+VIV.US,D,20131122,000000,11.925,11.9706,11.8328,11.8804,2088406.3127927382,0
+VIV.US,D,20131125,000000,11.9508,11.9894,11.822,11.8448,1740161.504970496,0
+VIV.US,D,20131126,000000,11.7308,11.8448,11.6238,11.7813,2374354.128422998,0
+VIV.US,D,20131127,000000,11.7565,11.7753,11.5425,11.6683,2551263.5402131267,0
+VIV.US,D,20131129,000000,11.6931,11.8448,11.6555,11.8269,2316290.118871115,0
+VIV.US,D,20131202,000000,11.5078,11.6595,11.2075,11.264,2735609.6819338305,0
+VIV.US,D,20131203,000000,11.2512,11.2799,11.0162,11.0678,3634486.320497055,0
+VIV.US,D,20131204,000000,11.0856,11.2927,10.9895,11.2799,2164963.259853126,0
+VIV.US,D,20131205,000000,11.1104,11.3364,11.1044,11.2581,1693612.822687146,0
+VIV.US,D,20131206,000000,11.5286,11.6882,11.374,11.6347,2083679.9026171162,0
+VIV.US,D,20131209,000000,11.6931,11.6991,11.4345,11.4712,2073807.3156915563,0
+VIV.US,D,20131210,000000,11.4215,11.4712,11.3294,11.374,1608842.1739123978,0
+VIV.US,D,20131211,000000,11.2264,11.2442,11.0162,11.0499,2273907.8216465907,0
+VIV.US,D,20131212,000000,10.9895,11.044,10.9578,11.0024,2125292.2914376864,0
+VIV.US,D,20131213,000000,11.0499,11.0678,10.8834,10.9033,1483273.4431085845,0
+VIV.US,D,20131216,000000,11.1471,11.3998,11.1233,11.3294,2803729.926287272,0
+VIV.US,D,20131217,000000,11.2709,11.3552,11.2194,11.264,3430317.307746893,0
+VIV.US,D,20131218,000000,11.1629,11.2927,10.935,11.1759,2756408.3084371686,0
+VIV.US,D,20131219,000000,11.1302,11.2799,11.0232,11.2264,2652512.045129843,0
+VIV.US,D,20131220,000000,11.2264,11.2382,11.0807,11.154,3712870.664830748,0
+VIV.US,D,20131223,000000,11.3235,11.4751,11.1629,11.4533,2965382.4375956235,0
+VIV.US,D,20131224,000000,11.48,11.5425,11.3007,11.3057,465069.0743684542,0
+VIV.US,D,20131226,000000,11.3879,11.3879,11.2581,11.3294,966606.3789162877,0
+VIV.US,D,20131227,000000,11.4077,11.5118,11.378,11.4989,2610287.160370561,0
+VIV.US,D,20131230,000000,11.5167,11.7248,11.5118,11.6803,2399629.928698615,0
+VIV.US,D,20131231,000000,11.6991,11.7565,11.5365,11.6803,1597964.5689392018,0
+VIV.US,D,20140102,000000,11.4315,11.5673,11.3384,11.4563,2565323.702337004,0
+VIV.US,D,20140103,000000,11.93,11.9796,11.7506,11.8358,2313414.314216857,0
+VIV.US,D,20140106,000000,11.7813,11.824,11.7001,11.714,2958644.982270496,0
+VIV.US,D,20140107,000000,11.9548,12.0361,11.824,11.9756,3712637.5732956324,0
+VIV.US,D,20140108,000000,11.9508,12.0469,11.8626,11.8973,2762070.1119162524,0
+VIV.US,D,20140109,000000,11.8576,11.8735,11.6951,11.8626,2073269.4897684841,0
+VIV.US,D,20140110,000000,11.9508,12.2302,11.93,12.1896,2914612.881323168,0
+VIV.US,D,20140113,000000,12.1391,12.2441,11.9379,11.9756,1748831.2992125577,0
+VIV.US,D,20140114,000000,12.0568,12.3364,12.0568,12.2372,2726580.664373532,0
+VIV.US,D,20140115,000000,12.3631,12.3937,12.3006,12.3364,2104140.4959417093,0
+VIV.US,D,20140116,000000,12.3571,12.4334,12.3284,12.3779,2741872.8817546633,0
+VIV.US,D,20140117,000000,12.3284,12.4275,12.1896,12.2441,1762849.0810573504,0
+VIV.US,D,20140121,000000,12.1787,12.2639,12.1302,12.1996,1992478.5510135624,0
+VIV.US,D,20140122,000000,12.3284,12.4552,12.2877,12.4552,2166307.32013364,0
+VIV.US,D,20140123,000000,12.3849,12.4334,12.2441,12.3571,5163721.176307002,0
+VIV.US,D,20140124,000000,12.0826,12.1996,12.0043,12.0103,6178783.3500668695,0
+VIV.US,D,20140127,000000,11.9033,11.9974,11.6555,11.706,10973327.89688534,0
+VIV.US,D,20140128,000000,11.7268,11.8021,11.6297,11.7407,5571689.887946359,0
+VIV.US,D,20140129,000000,11.4969,11.5227,11.2947,11.3512,3177809.550447896,0
+VIV.US,D,20140130,000000,11.3968,11.7813,11.3641,11.7189,5934062.464528288,0
+VIV.US,D,20140131,000000,11.6098,11.8408,11.5722,11.7001,6175761.232544231,0
+VIV.US,D,20140203,000000,11.6882,11.8021,11.3264,11.4137,6189565.094884833,0
+VIV.US,D,20140204,000000,11.4563,11.5365,11.377,11.4742,2769871.110436328,0
+VIV.US,D,20140205,000000,11.3205,11.597,11.3205,11.5722,10126031.085169245,0
+VIV.US,D,20140206,000000,11.604,11.7446,11.4513,11.4742,3197108.722313843,0
+VIV.US,D,20140207,000000,11.6248,11.7407,11.5058,11.6951,3335464.188759628,0
+VIV.US,D,20140210,000000,11.6555,11.6882,11.5108,11.6753,5689555.498493694,0
+VIV.US,D,20140211,000000,11.5495,11.9033,11.5495,11.8309,3455910.9601159957,0
+VIV.US,D,20140212,000000,11.8488,11.9508,11.6951,11.7446,3854462.1683032615,0
+VIV.US,D,20140213,000000,11.5495,11.7595,11.5495,11.6683,2042069.5319049114,0
+VIV.US,D,20140214,000000,11.6951,11.8834,11.6555,11.7763,2323752.0751584144,0
+VIV.US,D,20140218,000000,11.4513,11.5157,11.154,11.154,2589088.948378468,0
+VIV.US,D,20140219,000000,11.1471,11.265,10.9509,11.0678,2641802.952218953,0
+VIV.US,D,20140220,000000,11.0479,11.2026,10.9816,11.0985,2494114.742879347,0
+VIV.US,D,20140221,000000,11.2719,11.3512,11.1709,11.2075,2413921.164249142,0
+VIV.US,D,20140224,000000,11.3462,11.4037,11.2204,11.2314,1777703.3688874734,0
+VIV.US,D,20140225,000000,11.2769,11.3572,11.1164,11.1817,4433736.004346842,0
+VIV.US,D,20140226,000000,11.3968,11.484,11.3641,11.4375,3059294.1089540296,0
+VIV.US,D,20140227,000000,11.4434,11.7001,11.4137,11.6605,2852544.944449169,0
+VIV.US,D,20140228,000000,11.4375,11.604,11.3512,11.484,3421075.379736839,0
+VIV.US,D,20140303,000000,11.3462,11.4434,11.3017,11.377,2439094.0409897966,0
+VIV.US,D,20140304,000000,11.5553,11.7407,11.5415,11.6951,3656506.911714917,0
+VIV.US,D,20140305,000000,11.6882,11.6951,11.5623,11.6396,3477968.8863415774,0
+VIV.US,D,20140306,000000,11.6396,11.93,11.6297,11.8488,2997854.8128869697,0
+VIV.US,D,20140307,000000,11.6813,11.8576,11.6098,11.8309,5313353.833214639,0
+VIV.US,D,20140310,000000,11.8358,11.8576,11.7328,11.8408,5786646.699840082,0
+VIV.US,D,20140311,000000,12.0003,12.1173,11.93,12.0756,7916367.730445466,0
+VIV.US,D,20140312,000000,11.9558,12.0073,11.8051,11.8051,7843247.622210567,0
+VIV.US,D,20140313,000000,12.0182,12.0182,11.5534,11.6773,4820359.182071493,0
+VIV.US,D,20140314,000000,11.604,11.7635,11.5267,11.6188,2917257.6125508775,0
+VIV.US,D,20140317,000000,11.604,11.7803,11.604,11.6515,1489551.7787433118,0
+VIV.US,D,20140318,000000,11.6565,12.0539,11.6357,12.0489,3286589.6363960863,0
+VIV.US,D,20140319,000000,11.9696,12.149,11.8686,11.9696,2130008.611070779,0
+VIV.US,D,20140320,000000,11.9508,12.4116,11.9241,12.4057,3015777.6347359484,0
+VIV.US,D,20140321,000000,12.4057,12.7397,12.3869,12.4701,3120071.4654235626,0
+VIV.US,D,20140324,000000,12.4473,12.5285,12.2977,12.475,2311120.73387322,0
+VIV.US,D,20140325,000000,12.582,12.6078,12.4116,12.5782,3047750.528166275,0
+VIV.US,D,20140326,000000,12.4473,12.7288,12.4473,12.6287,2905556.61929778,0
+VIV.US,D,20140327,000000,12.822,13.1598,12.7168,13.1598,5906041.027598464,0
+VIV.US,D,20140328,000000,13.0251,13.2559,13.0112,13.2322,2477182.8123182426,0
+VIV.US,D,20140331,000000,13.2361,13.3759,13.2114,13.3511,1709837.4062087396,0
+VIV.US,D,20140401,000000,13.363,13.4066,13.0676,13.1241,2628531.8705300568,0
+VIV.US,D,20140402,000000,12.9368,13.1668,12.9368,13.0498,2756632.3184838872,0
+VIV.US,D,20140403,000000,12.9923,13.0053,12.6465,12.7535,2715437.678128866,0
+VIV.US,D,20140404,000000,13.0676,13.1559,12.8973,12.9121,2499129.742574698,0
+VIV.US,D,20140407,000000,13.0498,13.2639,12.9716,13.1083,2524463.0589434947,0
+VIV.US,D,20140408,000000,13.3244,13.3699,13.1153,13.1598,3392987.3452255395,0
+VIV.US,D,20140409,000000,13.143,13.2441,13.034,13.1816,2742582.2469026395,0
+VIV.US,D,20140410,000000,13.3094,13.3699,12.9716,12.9923,3644093.5261509437,0
+VIV.US,D,20140411,000000,12.8833,13.1926,12.8833,13.1598,4500745.279954886,0
+VIV.US,D,20140414,000000,13.1866,13.3511,13.0826,13.143,2566826.1841370934,0
+VIV.US,D,20140415,000000,13.0885,13.1083,12.6525,13.034,4550948.756784948,0
+VIV.US,D,20140416,000000,13.0251,13.1014,12.8417,13.0251,2689214.3758986914,0
+VIV.US,D,20140417,000000,13.0201,13.143,12.9418,13.1083,2416417.564499905,0
+VIV.US,D,20140421,000000,13.1995,13.2173,12.8417,12.8536,2349403.243620496,0
+VIV.US,D,20140422,000000,12.8784,12.927,12.818,12.8784,2703933.4504573965,0
+VIV.US,D,20140423,000000,12.8973,13.0053,12.818,12.9983,1812702.416057571,0
+VIV.US,D,20140424,000000,13.0786,13.0786,12.8546,13.0231,1387430.4418875778,0
+VIV.US,D,20140425,000000,12.923,12.9696,12.7129,12.8992,2012903.8274390022,0
+VIV.US,D,20140428,000000,12.8943,13.0964,12.8685,13.0648,2028279.7963239697,0
+VIV.US,D,20140429,000000,13.1053,13.2659,12.9696,12.9755,2104509.8098025755,0
+VIV.US,D,20140430,000000,12.9636,13.3601,12.9428,13.3601,4319019.652159501,0
+VIV.US,D,20140501,000000,13.3917,13.4542,13.2768,13.4165,2490256.119371277,0
+VIV.US,D,20140502,000000,13.4304,13.5305,13.2351,13.4919,3079087.7174098315,0
+VIV.US,D,20140505,000000,13.4384,13.4849,13.2411,13.3293,1322850.9689488208,0
+VIV.US,D,20140506,000000,13.4026,13.5454,13.3481,13.4542,2236619.230349988,0
+VIV.US,D,20140507,000000,13.4165,13.4977,13.2034,13.477,3562078.6045730314,0
+VIV.US,D,20140508,000000,13.3839,13.3839,13.0915,13.2837,3922505.7245325977,0
+VIV.US,D,20140509,000000,13.2956,13.3006,12.8863,12.9815,2524768.802385684,0
+VIV.US,D,20140512,000000,13.031,13.3293,13.031,13.3214,2364188.9157606773,0
+VIV.US,D,20140513,000000,13.3293,13.4671,13.2897,13.3214,2797064.113814885,0
+VIV.US,D,20140514,000000,13.4026,13.5771,13.3481,13.5305,1865072.3323938143,0
+VIV.US,D,20140515,000000,13.4671,13.4671,13.2094,13.2411,2838217.3829451553,0
+VIV.US,D,20140516,000000,13.3917,13.3967,13.2619,13.3799,1801377.8000451706,0
+VIV.US,D,20140519,000000,13.4413,13.4413,13.3006,13.3293,2778985.897609129,0
+VIV.US,D,20140520,000000,13.2768,13.2897,12.923,12.9864,2646624.2134955744,0
+VIV.US,D,20140521,000000,12.9576,13.0588,12.9081,12.9636,1458266.0512672365,0
+VIV.US,D,20140522,000000,13.0023,13.0271,12.8546,13.0023,1973461.914341646,0
+VIV.US,D,20140523,000000,12.9815,12.9943,12.7357,12.7693,1833511.133103539,0
+VIV.US,D,20140527,000000,12.9696,12.9696,12.6297,12.693,2573073.239089599,0
+VIV.US,D,20140528,000000,12.7693,12.9696,12.693,12.9161,1782563.9832803803,0
+VIV.US,D,20140529,000000,12.9815,13.0964,12.8943,13.0023,2036894.0925815182,0
+VIV.US,D,20140530,000000,12.9309,12.9428,12.6742,12.6742,3252673.304452063,0
+VIV.US,D,20140602,000000,12.6485,12.701,12.5365,12.5504,1656172.8732508982,0
+VIV.US,D,20140603,000000,12.5047,12.7129,12.5047,12.5712,2412813.222666543,0
+VIV.US,D,20140604,000000,12.591,12.6039,12.4652,12.5424,1153350.0335698433,0
+VIV.US,D,20140605,000000,12.6792,12.806,12.5712,12.6227,4661765.114239267,0
+VIV.US,D,20140606,000000,12.8546,12.8685,12.707,12.707,4984330.500080004,0
+VIV.US,D,20140609,000000,12.7407,13.1708,12.7357,13.1341,7569558.806841837,0
+VIV.US,D,20140610,000000,13.0786,13.2144,13.0459,13.1341,2184810.348184875,0
+VIV.US,D,20140611,000000,13.3214,13.3293,12.9161,12.9378,2281181.0847863243,0
+VIV.US,D,20140612,000000,12.9161,13.0161,12.7952,12.8546,1231881.6998261497,0
+VIV.US,D,20140613,000000,12.9498,13.1113,12.8615,13.031,1929653.823441037,0
+VIV.US,D,20140616,000000,12.9864,13.031,12.8992,12.9131,1451420.6271357813,0
+VIV.US,D,20140617,000000,12.806,12.8546,12.6168,12.7357,1633369.2559236528,0
+VIV.US,D,20140618,000000,12.7168,13.1221,12.701,13.0459,1746675.959303238,0
+VIV.US,D,20140619,000000,13.037,13.037,12.806,12.8457,1762625.0710105314,0
+VIV.US,D,20140620,000000,12.7307,12.7357,12.5612,12.6297,1897505.354568774,0
+VIV.US,D,20140623,000000,12.693,12.693,12.475,12.5424,1542059.9355138717,0
+VIV.US,D,20140624,000000,12.475,12.598,12.4721,12.5712,2996093.004140807,0
+VIV.US,D,20140625,000000,12.7357,12.8863,12.6168,12.7693,2620799.487699923,0
+VIV.US,D,20140626,000000,12.7625,12.8803,12.7407,12.8803,1229736.45045956,0
+VIV.US,D,20140627,000000,12.8863,12.8992,12.7625,12.8506,1301233.9994368458,0
+VIV.US,D,20140630,000000,12.8011,12.9815,12.7476,12.923,2101170.8492407845,0
+VIV.US,D,20140701,000000,12.8685,13.0023,12.7129,12.7813,1651680.5636646247,0
+VIV.US,D,20140702,000000,12.693,12.8248,12.6792,12.7168,2469320.261487955,0
+VIV.US,D,20140703,000000,12.6623,12.8615,12.6623,12.8358,1311806.8700219851,0
+VIV.US,D,20140707,000000,12.7693,12.813,12.5672,12.6039,1852825.4407834804,0
+VIV.US,D,20140708,000000,12.707,12.7168,12.5424,12.5504,2268400.403470051,0
+VIV.US,D,20140709,000000,12.5504,12.7168,12.3105,12.475,2729593.700407875,0
+VIV.US,D,20140710,000000,12.3889,12.475,12.2987,12.366,2422297.32370011,0
+VIV.US,D,20140711,000000,12.3611,12.4404,12.2312,12.3105,1672924.1830986012,0
+VIV.US,D,20140714,000000,12.4622,12.6703,12.3611,12.5543,2490090.63447187,0
+VIV.US,D,20140715,000000,12.484,12.5612,12.4552,12.5117,1137370.650234561,0
+VIV.US,D,20140716,000000,12.6554,12.8863,12.598,12.6108,2558624.5910738287,0
+VIV.US,D,20140717,000000,12.6108,12.7476,12.3918,12.58,2930775.912534651,0
+VIV.US,D,20140718,000000,12.7952,12.8358,12.6425,12.6703,2353866.2906331136,0
+VIV.US,D,20140721,000000,12.6623,12.8358,12.598,12.8011,1727884.3417322733,0
+VIV.US,D,20140722,000000,12.8943,12.9815,12.8863,12.9428,1371896.0514830344,0
+VIV.US,D,20140723,000000,12.8745,12.9161,12.7743,12.8506,1440410.8360539665,0
+VIV.US,D,20140724,000000,12.9864,13.0648,12.9309,13.0588,1552166.6230287799,0
+VIV.US,D,20140725,000000,12.9636,13.031,12.8546,12.9576,2729128.526391877,0
+VIV.US,D,20140728,000000,12.9309,13.0518,12.8011,12.9755,1200127.7711713777,0
+VIV.US,D,20140729,000000,12.8506,13.0648,12.7952,12.819,1337384.3775228602,0
+VIV.US,D,20140730,000000,12.7813,13.037,12.7813,12.9131,1979086.3828129102,0
+VIV.US,D,20140731,000000,12.7625,12.8685,12.5672,12.701,3894301.6487808065,0
+VIV.US,D,20140801,000000,12.6505,12.7912,12.477,12.7773,2769779.286498328,0
+VIV.US,D,20140804,000000,12.8784,12.9725,12.7436,12.9041,2526819.200651475,0
+VIV.US,D,20140805,000000,12.2054,12.2917,11.8883,11.9636,5603738.460446558,0
+VIV.US,D,20140806,000000,11.8378,12.0876,11.7268,12.0063,4014614.215919989,0
+VIV.US,D,20140807,000000,12.0311,12.0311,11.6545,11.6931,2747529.639962382,0
+VIV.US,D,20140808,000000,11.6416,11.705,11.5227,11.6673,3517232.196834098,0
+VIV.US,D,20140811,000000,11.705,11.9994,11.6931,11.9756,2082609.2960422367,0
+VIV.US,D,20140812,000000,11.928,12.0539,11.822,12.0063,1554442.040395623,0
+VIV.US,D,20140813,000000,12.0876,12.1094,11.7823,11.816,3279050.9919847823,0
+VIV.US,D,20140814,000000,11.7893,11.9171,11.6991,11.7407,3543537.232459743,0
+VIV.US,D,20140815,000000,11.8715,11.928,11.7189,11.8269,4387642.405536761,0
+VIV.US,D,20140818,000000,11.9091,11.9369,11.816,11.8328,3565820.1777863773,0
+VIV.US,D,20140819,000000,11.8775,11.9231,11.7734,11.9171,2361835.8012154954,0
+VIV.US,D,20140820,000000,11.9508,12.1499,11.9023,12.1292,2374463.1062835585,0
+VIV.US,D,20140821,000000,12.1936,12.258,12.1559,12.1936,2206978.261325351,0
+VIV.US,D,20140822,000000,12.1499,12.1559,11.9796,12.0241,1894749.6273719384,0
+VIV.US,D,20140825,000000,12.0449,12.1708,12.0172,12.1431,1467292.041664736,0
+VIV.US,D,20140826,000000,12.0371,12.3026,12.0371,12.2312,2171054.9204489547,0
+VIV.US,D,20140827,000000,12.4215,12.6257,12.3937,12.6257,3288724.795220147,0
+VIV.US,D,20140828,000000,12.3492,12.4087,12.1431,12.367,3100417.1064563105,0
+VIV.US,D,20140829,000000,12.704,13.6494,12.6723,13.5572,7891229.161549732,0
+VIV.US,D,20140902,000000,13.3561,13.698,13.2659,13.6127,5269909.001849297,0
+VIV.US,D,20140903,000000,13.7059,13.9328,13.6514,13.914,4028643.0973617444,0
+VIV.US,D,20140904,000000,13.9645,14.036,13.8337,13.8635,3001851.6768292557,0
+VIV.US,D,20140905,000000,13.9873,14.1053,13.8982,14.0993,3089862.398847864,0
+VIV.US,D,20140908,000000,14.1053,14.3233,14.036,14.2213,4492567.904194013,0
+VIV.US,D,20140909,000000,13.8783,13.9328,13.7188,13.7882,3758439.555423186,0
+VIV.US,D,20140910,000000,13.6474,13.7951,13.5424,13.7743,2620963.9635449965,0
+VIV.US,D,20140911,000000,13.8585,13.9487,13.7247,13.8457,2922660.0890838886,0
+VIV.US,D,20140912,000000,13.4681,13.6722,13.3858,13.5731,3608466.8472283403,0
+VIV.US,D,20140915,000000,13.69,13.8337,13.5255,13.6514,2293314.9623189657,0
+VIV.US,D,20140916,000000,13.8159,14.0934,13.7802,13.9943,3235909.885953165,0
+VIV.US,D,20140917,000000,13.9645,14.0448,13.8159,13.8457,4374214.9204368545,0
+VIV.US,D,20140918,000000,13.7247,13.9408,13.7247,13.7802,3324522.0043135225,0
+VIV.US,D,20140919,000000,13.914,13.9328,13.579,13.7188,2630626.667183499,0
+VIV.US,D,20140922,000000,13.3739,13.5572,13.3016,13.5542,4214625.925099723,0
+VIV.US,D,20140923,000000,13.5206,13.5949,13.1698,13.3016,3558865.775794261,0
+VIV.US,D,20140924,000000,13.3085,13.3491,13.1331,13.3154,2276559.616254131,0
+VIV.US,D,20140925,000000,13.2351,13.2847,13.0836,13.1043,1539181.1036967137,0
+VIV.US,D,20140926,000000,13.0568,13.2034,12.9716,13.1331,1445186.6898886042,0
+VIV.US,D,20140929,000000,12.7178,12.816,12.4652,12.5028,2919239.3951266264,0
+VIV.US,D,20140930,000000,12.5672,12.5712,12.3739,12.5295,2230458.9540642183,0
+VIV.US,D,20141001,000000,12.3264,12.484,12.0984,12.1857,3196208.645909836,0
+VIV.US,D,20141002,000000,12.1669,12.4195,12.1054,12.3532,4649466.760861552,0
+VIV.US,D,20141003,000000,12.3809,12.5563,12.2699,12.5315,2739104.036852399,0
+VIV.US,D,20141006,000000,13.6127,13.6474,12.7347,12.7525,4749492.292009511,0
+VIV.US,D,20141007,000000,12.9576,12.9696,12.704,12.8496,3309105.6732579363,0
+VIV.US,D,20141008,000000,12.9319,13.1073,12.8348,13.0478,3596680.08436274,0
+VIV.US,D,20141009,000000,13.2193,13.2748,12.8933,12.9071,2644053.143229172,0
+VIV.US,D,20141010,000000,12.8605,12.9576,12.6584,12.6832,2308929.068010414,0
+VIV.US,D,20141013,000000,12.8675,13.0548,12.8001,12.8933,2968595.2663743943,0
+VIV.US,D,20141014,000000,12.9438,13.1004,12.8605,13.0033,2524032.1927725174,0
+VIV.US,D,20141015,000000,12.7932,12.9071,12.5632,12.812,2537268.9666163926,0
+VIV.US,D,20141016,000000,12.3809,12.5246,12.2808,12.4195,2692519.0286154617,0
+VIV.US,D,20141017,000000,12.5632,12.7833,12.3918,12.7773,4075381.4818468927,0
+VIV.US,D,20141020,000000,12.484,12.586,12.3294,12.5315,1957458.3137039721,0
+VIV.US,D,20141021,000000,11.9429,12.4622,11.9429,12.3135,2981863.3209004914,0
+VIV.US,D,20141022,000000,12.2749,12.5246,12.2422,12.3076,1765717.8223317785,0
+VIV.US,D,20141023,000000,12.2491,12.4067,11.5573,11.9081,3559169.501127985,0
+VIV.US,D,20141024,000000,12.1114,12.261,11.7813,12.0945,3658842.8723376384,0
+VIV.US,D,20141027,000000,11.1777,11.8765,11.1233,11.6911,5491293.489408928,0
+VIV.US,D,20141028,000000,11.9756,12.1451,11.8596,12.0549,1928554.9633468348,0
+VIV.US,D,20141029,000000,12.2084,12.3382,11.9429,12.0707,2119724.3300052686,0
+VIV.US,D,20141030,000000,12.4265,12.5632,12.3204,12.3809,3041396.513461675,0
+VIV.US,D,20141031,000000,12.7525,13.0676,12.7347,13.0676,3376310.705393376,0
+VIV.US,D,20141103,000000,12.9716,12.9993,12.7168,12.8774,2577768.368583099,0
+VIV.US,D,20141104,000000,12.6911,12.8625,12.6019,12.6911,2055972.2815635453,0
+VIV.US,D,20141105,000000,12.6128,12.6207,12.365,12.4929,2138112.3258703463,0
+VIV.US,D,20141106,000000,12.2273,12.4136,12.1302,12.261,1797110.5095598483,0
+VIV.US,D,20141107,000000,12.3462,12.4205,12.2184,12.3591,2523857.6263847137,0
+VIV.US,D,20141110,000000,12.5454,12.5514,12.2551,12.3204,1986505.9588210245,0
+VIV.US,D,20141111,000000,12.3204,12.3382,12.1906,12.2749,2411179.563811967,0
+VIV.US,D,20141112,000000,12.5197,12.7407,12.3918,12.4562,2625128.3304953557,0
+VIV.US,D,20141113,000000,12.3382,12.486,12.2184,12.2957,3100359.5903632315,0
+VIV.US,D,20141114,000000,12.0172,12.4562,12.0113,12.3204,2170430.3158591473,0
+VIV.US,D,20141117,000000,12.4483,12.476,12.1579,12.2491,2376381.3184406306,0
+VIV.US,D,20141118,000000,12.3869,12.4662,12.3304,12.4077,1986783.4487437904,0
+VIV.US,D,20141119,000000,12.807,12.8833,12.5682,12.8576,2666286.6448968905,0
+VIV.US,D,20141120,000000,12.9716,13.0588,12.706,12.9111,2892724.476213924,0
+VIV.US,D,20141121,000000,13.0846,13.472,13.0221,13.4234,3627854.815869689,0
+VIV.US,D,20141124,000000,13.2639,13.2996,12.927,13.0449,2147966.749819112,0
+VIV.US,D,20141125,000000,13.3194,13.3541,12.9666,13.0063,2206534.277448945,0
+VIV.US,D,20141126,000000,13.2639,13.3382,13.1648,13.3124,1626604.5561333348,0
+VIV.US,D,20141128,000000,13.2877,13.2877,13.1163,13.2054,1385141.906815306,0
+VIV.US,D,20141201,000000,12.917,13.0043,12.4205,12.5464,3513652.0723030274,0
+VIV.US,D,20141202,000000,12.4562,12.5335,12.2016,12.2412,3655360.6260702657,0
+VIV.US,D,20141203,000000,12.2184,12.3591,12.1639,12.1708,2036598.4396819586,0
+VIV.US,D,20141204,000000,12.1847,12.26,11.9776,12.1292,1577660.3790256183,0
+VIV.US,D,20141205,000000,12.0033,12.2481,11.9894,12.2124,2467640.186137263,0
+VIV.US,D,20141208,000000,12.0846,12.1173,11.8883,11.9033,2976240.8705377933,0
+VIV.US,D,20141209,000000,11.8328,11.8834,11.6565,11.7496,4094467.743263084,0
+VIV.US,D,20141210,000000,11.8081,12.1173,11.601,11.8775,3743314.841050028,0
+VIV.US,D,20141211,000000,11.5871,11.822,11.5693,11.717,3250165.804604438,0
+VIV.US,D,20141212,000000,11.6396,11.6901,11.3641,11.37,3461019.801858013,0
+VIV.US,D,20141215,000000,11.4047,11.4205,10.9479,11.0966,2906009.6846625824,0
+VIV.US,D,20141216,000000,10.7873,11.0281,10.6178,10.824,3609300.3260509716,0
+VIV.US,D,20141217,000000,10.8121,11.4137,10.8121,11.1857,3467435.368872724,0
+VIV.US,D,20141218,000000,11.4335,11.6228,11.1649,11.2829,2045928.1554130814,0
+VIV.US,D,20141219,000000,11.3443,11.4533,11.2055,11.2294,1971063.392354581,0
+VIV.US,D,20141222,000000,11.2769,11.5108,11.2531,11.3909,1959741.8035049792,0
+VIV.US,D,20141223,000000,11.4047,11.482,11.2531,11.4454,1403984.986153752,0
+VIV.US,D,20141224,000000,11.4404,11.594,11.3562,11.487,609277.0555492339,0
+VIV.US,D,20141226,000000,11.4404,11.5782,11.3027,11.377,618706.6676525504,0
+VIV.US,D,20141229,000000,11.3354,11.5227,11.3027,11.4205,1122021.9258146835,0
+VIV.US,D,20141230,000000,11.4454,11.5227,11.2729,11.4205,1589374.489984145,0
+VIV.US,D,20141231,000000,11.3869,11.4454,11.2769,11.4335,1478738.753243126,0
+VIV.US,D,20150102,000000,11.3492,11.3492,11.1074,11.1759,939963.3101119886,0
+VIV.US,D,20150105,000000,10.8458,11.0856,10.8458,10.9499,1374733.5120752405,0
+VIV.US,D,20150106,000000,11.0807,11.1709,10.9321,11.0034,1684926.8835768567,0
+VIV.US,D,20150107,000000,11.3017,11.4137,11.1827,11.264,1219021.3032229717,0
+VIV.US,D,20150108,000000,11.3492,11.5802,11.3017,11.4335,1791619.236251536,0
+VIV.US,D,20150109,000000,11.4335,11.5702,11.381,11.4404,1570640.388506259,0
+VIV.US,D,20150112,000000,11.2759,11.5118,11.1362,11.4602,2072346.2051163185,0
+VIV.US,D,20150113,000000,11.5286,11.9071,11.483,11.7773,1731464.466263344,0
+VIV.US,D,20150114,000000,11.9636,12.1896,11.8705,12.0251,2210735.979407024,0
+VIV.US,D,20150115,000000,12.2967,12.3214,12.0964,12.1421,2158586.036900468,0
+VIV.US,D,20150116,000000,12.3769,12.581,12.2967,12.3947,2257124.2220623326,0
+VIV.US,D,20150120,000000,12.4512,12.7635,12.4087,12.7357,2260650.866717356,0
+VIV.US,D,20150121,000000,12.9438,13.2173,12.8793,13.2114,2774218.1162085547,0
+VIV.US,D,20150122,000000,13.362,13.3868,12.9656,13.0648,3520658.945116958,0
+VIV.US,D,20150123,000000,13.0281,13.0786,12.9656,12.9884,1412157.3166432604,0
+VIV.US,D,20150126,000000,12.7407,12.8318,12.7119,12.8031,1784234.9771426755,0
+VIV.US,D,20150127,000000,12.698,12.8923,12.585,12.7743,2476838.7248140005,0
+VIV.US,D,20150128,000000,12.6852,12.9438,12.6059,12.7357,1410088.7554006758,0
+VIV.US,D,20150129,000000,12.7693,12.8793,12.5732,12.8487,1952396.8975124042,0
+VIV.US,D,20150130,000000,12.1698,12.3086,11.9359,12.0191,2729471.6048418856,0
+VIV.US,D,20150202,000000,12.2124,12.4285,12.1767,12.4285,1844047.6777351913,0
+VIV.US,D,20150203,000000,12.5167,12.6257,12.4642,12.5494,9915330.46416378,0
+VIV.US,D,20150204,000000,12.2689,12.4879,12.2481,12.3392,5945076.291827135,0
+VIV.US,D,20150205,000000,12.1847,12.6455,12.149,12.6455,2287998.2553983564,0
+VIV.US,D,20150206,000000,12.1698,12.3392,12.0658,12.2412,2199493.096790094,0
+VIV.US,D,20150209,000000,12.1946,12.3314,12.1767,12.2412,2343658.697691709,0
+VIV.US,D,20150210,000000,12.371,12.3947,12.1084,12.1549,1719466.8110564537,0
+VIV.US,D,20150211,000000,11.9151,12.1956,11.8913,12.1629,1528974.5198096416,0
+VIV.US,D,20150212,000000,12.2659,12.6405,12.2659,12.6346,5886738.828569617,0
+VIV.US,D,20150213,000000,12.5057,12.9884,12.4969,12.9825,2936878.6727273413,0
+VIV.US,D,20150217,000000,13.0944,13.1024,12.8477,13.0538,1031680.2884447188,0
+VIV.US,D,20150218,000000,13.0469,13.1549,12.9131,13.0538,1483048.4240075327,0
+VIV.US,D,20150219,000000,12.9884,13.0608,12.8596,12.927,731562.3237758289,0
+VIV.US,D,20150220,000000,12.9131,12.92,12.7307,12.8665,1353083.2437725775,0
+VIV.US,D,20150223,000000,12.7495,12.8803,12.5612,12.6207,2843787.362486139,0
+VIV.US,D,20150224,000000,12.7723,13.0261,12.483,12.8943,3190671.96515954,0
+VIV.US,D,20150225,000000,13.029,13.0944,12.7109,12.7495,2605795.85983852,0
+VIV.US,D,20150226,000000,12.8388,12.8596,12.4354,12.4691,1822701.1347661517,0
+VIV.US,D,20150227,000000,12.5524,12.8863,12.4691,12.706,2020684.6448738188,0
+VIV.US,D,20150302,000000,12.6822,12.6822,12.3799,12.3918,1452217.780004826,0
+VIV.US,D,20150303,000000,12.3274,12.5612,12.1847,12.2134,3277912.778774194,0
+VIV.US,D,20150304,000000,11.9656,11.9904,11.6,11.6941,2712210.7225904334,0
+VIV.US,D,20150305,000000,11.593,11.6803,11.476,11.5762,2361785.348502247,0
+VIV.US,D,20150306,000000,11.4563,11.476,11.1729,11.2214,1756668.6236862207,0
+VIV.US,D,20150309,000000,11.1144,11.1332,10.7983,10.8111,3461965.2857040046,0
+VIV.US,D,20150310,000000,10.7794,10.8586,10.6615,10.7378,4443192.860915319,0
+VIV.US,D,20150311,000000,10.7378,10.7893,10.491,10.7219,3696068.9022697965,0
+VIV.US,D,20150312,000000,11.0133,11.1332,10.6922,10.8458,4423926.98783996,0
+VIV.US,D,20150313,000000,10.6743,10.7378,10.5396,10.6922,2767959.961659087,0
+VIV.US,D,20150316,000000,10.8586,10.9082,10.6615,10.6873,2332447.0957570006,0
+VIV.US,D,20150317,000000,10.6288,11.0569,10.5921,11.0381,2363099.137154872,0
+VIV.US,D,20150318,000000,11.0331,11.4652,11.0202,11.3106,3480497.576328896,0
+VIV.US,D,20150319,000000,11.1204,11.2075,10.4395,10.5673,4875788.550938195,0
+VIV.US,D,20150320,000000,10.8458,10.8458,10.491,10.5198,4202664.595846319,0
+VIV.US,D,20150323,000000,10.607,10.7001,10.5108,10.6922,2457816.033816486,0
+VIV.US,D,20150324,000000,10.9231,11.0202,10.7893,11.0054,3340822.266904989,0
+VIV.US,D,20150325,000000,11.1272,11.1937,10.7725,10.7853,2732211.1871703938,0
+VIV.US,D,20150326,000000,10.7288,10.8309,10.3215,10.3335,4965105.998229597,0
+VIV.US,D,20150327,000000,10.3047,10.3691,9.99753,10.0659,5139960.975536803,0
+VIV.US,D,20150330,000000,10.154,10.498,10.1214,10.4137,3500932.943296965,0
+VIV.US,D,20150331,000000,10.4613,10.5802,10.3453,10.4752,3818493.4199848813,0
+VIV.US,D,20150401,000000,10.6129,10.7288,10.4325,10.498,3910618.0562405004,0
+VIV.US,D,20150402,000000,10.6873,10.8508,10.607,10.6198,4494129.920195748,0
+VIV.US,D,20150406,000000,10.8508,10.8586,10.4465,10.498,4417654.70653083,0
+VIV.US,D,20150407,000000,10.5356,10.5356,10.1005,10.1134,5523835.489444548,0
+VIV.US,D,20150408,000000,10.3384,10.5396,10.2324,10.4276,5802870.274307443,0
+VIV.US,D,20150409,000000,10.599,10.716,10.4325,10.4752,4107023.4054783056,0
+VIV.US,D,20150410,000000,10.4236,10.5306,10.3503,10.377,3453483.1755551742,0
+VIV.US,D,20150413,000000,10.389,10.4038,10.1848,10.275,3172619.984364641,0
+VIV.US,D,20150414,000000,10.3305,10.3364,10.157,10.268,2250670.310985569,0
+VIV.US,D,20150415,000000,10.3097,10.3968,10.2592,10.2592,6507797.601713106,0
+VIV.US,D,20150416,000000,10.3305,10.6912,10.2869,10.5306,5375906.116135662,0
+VIV.US,D,20150417,000000,10.4415,10.5941,10.3968,10.5306,3537226.6070884606,0
+VIV.US,D,20150420,000000,10.5623,10.8547,10.5366,10.7824,2362312.074828356,0
+VIV.US,D,20150421,000000,10.8478,10.9459,10.7486,10.7486,1283468.59005311,0
+VIV.US,D,20150422,000000,10.8894,11.1986,10.8547,11.1629,3076944.4861516072,0
+VIV.US,D,20150423,000000,11.0361,11.2194,10.9519,11.0688,2065084.0415735473,0
+VIV.US,D,20150424,000000,11.0252,11.1759,10.9736,11.1579,2557242.1867312626,0
+VIV.US,D,20150427,000000,11.264,11.485,11.1986,11.3225,3254179.8224692848,0
+VIV.US,D,20150428,000000,11.2264,11.5563,11.1352,11.478,27877917.12366035,0
+VIV.US,D,20150429,000000,11.3374,11.6436,11.2571,11.5207,9523119.143921454,0
+VIV.US,D,20150430,000000,11.4464,11.4732,11.1629,11.2571,4421535.5292327255,0
+VIV.US,D,20150501,000000,11.3294,11.3661,11.0469,11.1759,1907806.7895567452,0
+VIV.US,D,20150504,000000,11.0747,11.1907,10.9132,11.1431,4751562.871360661,0
+VIV.US,D,20150505,000000,10.9657,11.0539,10.6723,10.712,4793435.596181538,0
+VIV.US,D,20150506,000000,10.8547,10.8973,10.501,10.719,4194718.293512096,0
+VIV.US,D,20150507,000000,10.712,10.7556,10.5713,10.5941,2781228.0161851835,0
+VIV.US,D,20150508,000000,10.7418,10.8696,10.6238,10.822,2900515.384191471,0
+VIV.US,D,20150511,000000,10.8091,10.8696,10.5425,10.5425,3094125.653116155,0
+VIV.US,D,20150512,000000,10.5425,10.5425,10.377,10.4167,8860694.191197837,0
+VIV.US,D,20150513,000000,10.5068,10.5306,10.3305,10.4503,4660082.0117258765,0
+VIV.US,D,20150514,000000,10.5713,10.8478,10.5366,10.8349,3329758.9959471268,0
+VIV.US,D,20150515,000000,10.7824,11.0252,10.6961,10.9578,3291359.435905227,0
+VIV.US,D,20150518,000000,10.9132,10.9271,10.6386,10.6833,3103382.7169402037,0
+VIV.US,D,20150519,000000,10.5763,10.5763,10.4305,10.5495,3993314.0894471663,0
+VIV.US,D,20150520,000000,10.4305,10.4365,10.3027,10.3185,7508955.007705874,0
+VIV.US,D,20150521,000000,10.2532,10.2819,10.1432,10.1769,4228799.101301292,0
+VIV.US,D,20150522,000000,10.2225,10.2225,9.94495,9.98856,4967643.769705212,0
+VIV.US,D,20150526,000000,9.8082,9.87361,9.58323,9.5971,5509652.222700349,0
+VIV.US,D,20150527,000000,9.55549,9.69225,9.51188,9.66945,4675980.670719922,0
+VIV.US,D,20150528,000000,9.56242,9.64071,9.4871,9.63576,3382195.509864946,0
+VIV.US,D,20150529,000000,9.62089,9.72396,9.53368,9.68332,4390938.985819467,0
+VIV.US,D,20150601,000000,9.74081,9.78144,9.64071,9.66945,2814250.3260506974,0
+VIV.US,D,20150602,000000,9.77649,9.941,9.76856,9.88252,2387129.764467906,0
+VIV.US,D,20150603,000000,9.87361,9.99055,9.85676,9.87361,2114108.9430224015,0
+VIV.US,D,20150604,000000,9.83693,9.9172,9.64071,9.65756,3824060.372363066,0
+VIV.US,D,20150605,000000,9.4871,9.52179,9.40554,9.44449,6547479.66972541,0
+VIV.US,D,20150608,000000,9.49998,9.51188,9.22389,9.38166,7113636.809382638,0
+VIV.US,D,20150609,000000,9.35648,9.35648,9.23162,9.31199,9187761.977167478,0
+VIV.US,D,20150610,000000,9.66449,9.69819,9.4653,9.4653,4276949.152702662,0
+VIV.US,D,20150611,000000,9.31972,9.38849,9.25193,9.27333,5665435.065351126,0
+VIV.US,D,20150612,000000,9.22389,9.29068,9.07077,9.29068,3122651.617178262,0
+VIV.US,D,20150615,000000,9.14738,9.41971,9.11883,9.30514,4898409.529443573,0
+VIV.US,D,20150616,000000,9.31199,9.5763,9.26749,9.44449,5738848.808377017,0
+VIV.US,D,20150617,000000,9.40009,9.72396,9.36907,9.64864,4841311.184823042,0
+VIV.US,D,20150618,000000,9.60801,9.88847,9.55549,9.84288,5979291.303833516,0
+VIV.US,D,20150619,000000,9.71801,9.74873,9.41337,9.43755,8120278.425303888,0
+VIV.US,D,20150622,000000,9.55549,9.61495,9.41337,9.42863,3690545.3392249295,0
+VIV.US,D,20150623,000000,9.41337,9.41971,9.28096,9.37293,5450152.328929953,0
+VIV.US,D,20150624,000000,9.40009,9.60305,9.36223,9.54755,7119159.363373073,0
+VIV.US,D,20150625,000000,9.63576,9.78144,9.52872,9.53368,3627203.975868924,0
+VIV.US,D,20150626,000000,9.58323,9.87361,9.56242,9.74081,2780947.499099619,0
+VIV.US,D,20150629,000000,9.52179,9.52872,9.36907,9.41971,2845595.5877284175,0
+VIV.US,D,20150630,000000,9.55549,9.66449,9.4871,9.58918,3467999.4302066527,0
+VIV.US,D,20150701,000000,9.66449,9.6744,9.57035,9.62089,3531466.925345779,0
+VIV.US,D,20150702,000000,9.76856,9.91225,9.71107,9.84883,2176437.215896706,0
+VIV.US,D,20150706,000000,9.5763,9.69819,9.5763,9.69819,2300944.421614037,0
+VIV.US,D,20150707,000000,9.58323,9.60305,9.40554,9.54161,3470448.404907067,0
+VIV.US,D,20150708,000000,9.38166,9.4871,9.28096,9.28681,2908359.7720449646,0
+VIV.US,D,20150709,000000,9.42863,9.4653,9.19465,9.25877,4466922.79005753,0
+VIV.US,D,20150710,000000,9.33429,9.38166,9.20842,9.36907,5267420.674032598,0
+VIV.US,D,20150713,000000,9.38849,9.52872,9.33429,9.50395,2353392.0351287187,0
+VIV.US,D,20150714,000000,9.4871,9.63576,9.43755,9.51188,2549872.0543820634,0
+VIV.US,D,20150715,000000,9.37293,9.57035,9.36223,9.4871,2153769.8208952113,0
+VIV.US,D,20150716,000000,9.62089,9.64071,9.41337,9.56242,3234661.6858277833,0
+VIV.US,D,20150717,000000,9.53368,9.54161,9.29068,9.32745,2462061.1251078825,0
+VIV.US,D,20150720,000000,9.31972,9.31972,9.20069,9.25877,2904732.221963545,0
+VIV.US,D,20150721,000000,9.29068,9.33429,9.22389,9.27333,3008019.016494957,0
+VIV.US,D,20150722,000000,9.08435,9.09197,8.74304,8.76405,7145597.59416167,0
+VIV.US,D,20150723,000000,8.66058,8.82648,8.58903,8.69913,4938794.908278354,0
+VIV.US,D,20150724,000000,8.60439,8.60439,8.41709,8.47328,3390981.345347399,0
+VIV.US,D,20150727,000000,8.439,8.52045,8.34266,8.42412,3166374.947520602,0
+VIV.US,D,20150728,000000,8.41709,8.47863,8.2395,8.44662,4761841.098100575,0
+VIV.US,D,20150729,000000,8.87287,9.35648,8.85989,9.167,6212461.545204412,0
+VIV.US,D,20150730,000000,9.36907,9.38849,8.6926,9.00427,25043372.698238395,0
+VIV.US,D,20150731,000000,9.01745,9.18117,8.87862,8.96176,9238211.663238084,0
+VIV.US,D,20150803,000000,8.91211,8.94026,8.66832,8.72491,5673499.427034306,0
+VIV.US,D,20150804,000000,8.72491,8.77227,8.43463,8.49736,6700616.772094243,0
+VIV.US,D,20150805,000000,8.5712,8.75305,8.54553,8.72491,5814687.308800932,0
+VIV.US,D,20150806,000000,8.62025,8.70191,8.41273,8.48141,4560832.443307369,0
+VIV.US,D,20150807,000000,8.3941,8.49023,8.21273,8.21888,3573711.9911903203,0
+VIV.US,D,20150810,000000,8.27745,8.87564,8.26913,8.85047,6723657.517173636,0
+VIV.US,D,20150811,000000,8.66306,8.66832,8.37131,8.48141,5406399.736013857,0
+VIV.US,D,20150812,000000,8.3392,8.35386,8.0963,8.16587,6227587.268631804,0
+VIV.US,D,20150813,000000,8.13989,8.14753,7.93922,8.01414,4125696.963700313,0
+VIV.US,D,20150814,000000,8.11036,8.11036,8.00066,8.03504,3785958.483329192,0
+VIV.US,D,20150817,000000,7.96528,8.05527,7.93922,8.02098,3887374.491253881,0
+VIV.US,D,20150818,000000,7.98648,8.41273,7.92425,8.31828,6536612.155294943,0
+VIV.US,D,20150819,000000,8.17191,8.21888,7.92425,8.04684,3568931.092084418,0
+VIV.US,D,20150820,000000,8.00066,8.06112,7.90334,7.96528,3808560.2898034435,0
+VIV.US,D,20150821,000000,7.90334,7.9523,7.7642,7.7642,4360251.627522342,0
+VIV.US,D,20150824,000000,7.28068,7.64201,7.1565,7.32884,7444618.716844862,0
+VIV.US,D,20150825,000000,7.66956,7.69077,7.35867,7.36502,5847286.824929631,0
+VIV.US,D,20150826,000000,7.50356,7.65598,7.33558,7.64983,4485866.774822372,0
+VIV.US,D,20150827,000000,7.75013,7.95923,7.73199,7.93922,4794601.053857316,0
+VIV.US,D,20150828,000000,7.80632,7.93922,7.66956,7.72485,3874763.331054046,0
+VIV.US,D,20150831,000000,7.52328,7.69077,7.37849,7.68383,5628953.717466297,0
+VIV.US,D,20150901,000000,7.44351,7.51288,7.30426,7.41605,5786163.36284729,0
+VIV.US,D,20150902,000000,7.45044,7.5329,7.34619,7.47115,5126882.623212504,0
+VIV.US,D,20150903,000000,7.39683,7.5329,7.37404,7.46432,4657379.764405088,0
+VIV.US,D,20150904,000000,7.29812,7.33886,7.20149,7.24202,6228515.598555335,0
+VIV.US,D,20150908,000000,7.4215,7.47909,7.26324,7.29068,3442379.542426794,0
+VIV.US,D,20150909,000000,7.47115,7.60385,7.24202,7.25739,2986448.4634790984,0
+VIV.US,D,20150910,000000,7.06355,7.24976,7.00141,7.19386,4543795.571102736,0
+VIV.US,D,20150911,000000,7.15185,7.1797,7.02202,7.06355,3035406.7673465763,0
+VIV.US,D,20150914,000000,7.12439,7.34619,7.04967,7.28296,4833854.273807107,0
+VIV.US,D,20150915,000000,7.32399,7.36184,7.18733,7.22944,8650283.168766435,0
+VIV.US,D,20150916,000000,7.28296,7.47115,7.26324,7.41605,4880510.924896886,0
+VIV.US,D,20150917,000000,7.24976,7.5329,7.21527,7.38167,4070336.2105235527,0
+VIV.US,D,20150918,000000,7.21527,7.26324,7.00824,7.04967,5548734.912479468,0
+VIV.US,D,20150921,000000,7.06949,7.07583,6.89755,6.93203,3460430.5141673596,0
+VIV.US,D,20150922,000000,6.71035,6.75177,6.56427,6.6818,5584697.606472251,0
+VIV.US,D,20150923,000000,6.58498,6.6269,6.32196,6.3288,4551953.774832583,0
+VIV.US,D,20150924,000000,6.02425,6.37736,5.9963,6.35665,6241256.926755322,0
+VIV.US,D,20150925,000000,6.43276,6.44673,6.25258,6.36358,4199284.264059676,0
+VIV.US,D,20150928,000000,6.32196,6.32196,6.07956,6.09323,6039690.264953685,0
+VIV.US,D,20150929,000000,6.06558,6.28034,6.03783,6.25258,3355874.3293710737,0
+VIV.US,D,20150930,000000,6.4602,6.47428,6.25963,6.32196,5086592.095478522,0
+VIV.US,D,20151001,000000,6.42522,6.4394,6.28678,6.39778,4446832.519647935,0
+VIV.US,D,20151002,000000,6.33534,6.66762,6.29342,6.65376,4577254.801464825,0
+VIV.US,D,20151005,000000,6.79973,6.85573,6.75236,6.8139,4196959.403033918,0
+VIV.US,D,20151006,000000,6.82045,6.9465,6.79973,6.9465,3986962.0928510325,0
+VIV.US,D,20151007,000000,7.02857,7.27682,6.91827,7.02232,3875125.5815350814,0
+VIV.US,D,20151008,000000,7.04323,7.20308,6.95305,7.19565,4168259.8816382396,0
+VIV.US,D,20151009,000000,7.18881,7.30605,7.14669,7.25124,3954537.143110236,0
+VIV.US,D,20151012,000000,7.27682,7.40465,7.16691,7.17454,3283979.213013398,0
+VIV.US,D,20151013,000000,7.11131,7.18118,6.84879,6.86236,5333718.566384099,0
+VIV.US,D,20151014,000000,6.84879,7.0356,6.80647,6.84156,3637046.2911664946,0
+VIV.US,D,20151015,000000,6.79973,6.91827,6.67477,6.91132,3475927.5695641832,0
+VIV.US,D,20151016,000000,6.8139,6.85573,6.65376,6.82045,4037687.2507359376,0
+VIV.US,D,20151019,000000,6.61233,6.72402,6.5709,6.69597,2759724.0607509012,0
+VIV.US,D,20151020,000000,6.63998,6.74889,6.55723,6.64692,2668693.2393181194,0
+VIV.US,D,20151021,000000,6.55723,6.63998,6.46695,6.57844,3516134.345794129,0
+VIV.US,D,20151022,000000,6.64692,6.83452,6.6269,6.8139,3117511.494754123,0
+VIV.US,D,20151023,000000,6.82045,6.87654,6.72402,6.82045,4468021.650151731,0
+VIV.US,D,20151026,000000,7.11874,7.23112,7.04323,7.12579,3472757.1210645973,0
+VIV.US,D,20151027,000000,7.06414,7.09159,6.86236,6.91132,3085663.7240525843,0
+VIV.US,D,20151028,000000,6.87654,6.96613,6.75236,6.83452,3760553.5241076546,0
+VIV.US,D,20151029,000000,6.89071,7.07018,6.83452,6.98089,3536311.3948704586,0
+VIV.US,D,20151030,000000,7.02857,7.20308,6.97346,7.18881,5887850.806369249,0
+VIV.US,D,20151102,000000,7.21656,7.29901,7.17454,7.25907,3341203.6894170507,0
+VIV.US,D,20151103,000000,7.41298,7.68383,7.40625,7.60722,4491771.760379202,0
+VIV.US,D,20151104,000000,7.68383,7.71138,7.48305,7.5099,5427361.829308136,0
+VIV.US,D,20151105,000000,7.32736,7.42536,7.14124,7.18276,4813939.578839649,0
+VIV.US,D,20151106,000000,7.14124,7.35729,7.0577,7.34182,4579580.671544916,0
+VIV.US,D,20151109,000000,7.10696,7.21151,7.08554,7.12014,3569625.3214185,0
+VIV.US,D,20151110,000000,7.01587,7.1902,6.90479,7.12737,3538081.276050685,0
+VIV.US,D,20151111,000000,7.36333,7.42011,7.20456,7.32736,5314604.051448485,0
+VIV.US,D,20151112,000000,7.12737,7.27147,6.99556,7.14818,3494463.8964061067,0
+VIV.US,D,20151113,000000,7.00944,7.05125,6.78001,6.78695,2943553.5666881255,0
+VIV.US,D,20151116,000000,6.78001,6.99556,6.76029,6.99556,3169272.951368786,0
+VIV.US,D,20151117,000000,7.1128,7.14124,6.98159,7.04392,4181114.22391582,0
+VIV.US,D,20151118,000000,7.18276,7.23866,7.1128,7.23242,2559342.028656069,0
+VIV.US,D,20151119,000000,7.32736,7.48305,7.30743,7.47512,3412265.3269519946,0
+VIV.US,D,20151120,000000,7.49632,7.60088,7.42536,7.43984,2001815.3301245158,0
+VIV.US,D,20151123,000000,7.51625,7.55113,7.30743,7.34182,2075376.3950731216,0
+VIV.US,D,20151124,000000,7.43984,7.46729,7.28573,7.32736,2035784.1328903532,0
+VIV.US,D,20151125,000000,7.12014,7.15492,6.96701,6.98159,2626134.357597225,0
+VIV.US,D,20151127,000000,7.10696,7.10696,6.84215,6.87019,3592201.9015361276,0
+VIV.US,D,20151130,000000,6.66119,6.73185,6.50916,6.51611,5140135.541924607,0
+VIV.US,D,20151201,000000,6.60846,6.68557,6.55287,6.6157,2754074.365923013,0
+VIV.US,D,20151202,000000,6.6711,6.75583,6.57388,6.6923,3308021.9489776283,0
+VIV.US,D,20151203,000000,6.92975,7.03362,6.79607,6.84581,4593870.89804111,0
+VIV.US,D,20151204,000000,6.78299,6.84581,6.6711,6.71332,3130462.706241068,0
+VIV.US,D,20151207,000000,6.87337,6.88804,6.63661,6.71332,3064333.325951772,0
+VIV.US,D,20151208,000000,6.58745,6.71332,6.52482,6.67833,3853079.763960595,0
+VIV.US,D,20151209,000000,6.88804,7.0132,6.77545,6.8032,3986128.6140284003,0
+VIV.US,D,20151210,000000,6.78299,6.86633,6.70658,6.73463,2238074.286599628,0
+VIV.US,D,20151211,000000,6.58745,6.64374,6.53216,6.57388,3510451.352175553,0
+VIV.US,D,20151214,000000,6.49053,6.69954,6.49053,6.67833,4110675.172862117,0
+VIV.US,D,20151215,000000,6.78299,6.85959,6.64374,6.68557,4154247.1450648117,0
+VIV.US,D,20151216,000000,6.56,6.95671,6.53869,6.91529,3830629.315625988,0
+VIV.US,D,20151217,000000,6.89517,6.92975,6.67833,6.76207,3641280.282861029,0
+VIV.US,D,20151218,000000,6.49708,6.75583,6.49708,6.59478,5870316.470412162,0
+VIV.US,D,20151221,000000,6.60846,6.63661,6.25298,6.32295,3902351.8837044267,0
+VIV.US,D,20151222,000000,6.32295,6.44842,6.28103,6.4276,3185767.9614333156,0
+VIV.US,D,20151223,000000,6.45535,6.62938,6.45535,6.62254,2282111.432818321,0
+VIV.US,D,20151224,000000,6.6157,6.67833,6.59478,6.60846,494743.34218381945,0
+VIV.US,D,20151228,000000,6.60846,6.65039,6.49053,6.62938,3541821.8402097975,0
+VIV.US,D,20151229,000000,6.63661,6.68894,6.46189,6.56684,1865475.9540997015,0
+VIV.US,D,20151230,000000,6.34357,6.39252,6.17648,6.28103,4243656.416294213,0
+VIV.US,D,20151231,000000,6.23257,6.30897,6.22514,6.29471,2414756.6611802396,0
+VIV.US,D,20160104,000000,6.07817,6.25992,6.05706,6.24615,5651996.4806542555,0
+VIV.US,D,20160105,000000,6.25308,6.27429,6.13465,6.21107,3403969.891842164,0
+VIV.US,D,20160106,000000,6.09897,6.22167,6.05706,6.09194,4397260.710787612,0
+VIV.US,D,20160107,000000,5.8751,5.95191,5.73151,5.83319,4969508.501986337,0
+VIV.US,D,20160108,000000,5.86797,5.89631,5.67185,5.68592,3152979.752157151,0
+VIV.US,D,20160111,000000,5.86797,5.88542,5.67185,5.74221,2483188.7033015685,0
+VIV.US,D,20160112,000000,5.78393,5.84706,5.71426,5.83992,2573451.6344388616,0
+VIV.US,D,20160113,000000,5.88195,6.04665,5.75608,5.75608,3658202.1228796034,0
+VIV.US,D,20160114,000000,5.67878,5.95191,5.67185,5.88195,3806300.008250595,0
+VIV.US,D,20160115,000000,5.70703,5.72794,5.66868,5.71426,3445601.4526938605,0
+VIV.US,D,20160119,000000,5.70703,5.75608,5.65807,5.69315,2499987.438699721,0
+VIV.US,D,20160120,000000,5.54569,5.70376,5.40249,5.67878,4316031.842481783,0
+VIV.US,D,20160121,000000,5.48296,5.71426,5.47592,5.58791,4004302.6903893887,0
+VIV.US,D,20160122,000000,5.75608,5.92059,5.74875,5.83992,2330141.4067622684,0
+VIV.US,D,20160125,000000,5.83319,5.91038,5.73507,5.74875,1767383.7709227086,0
+VIV.US,D,20160126,000000,5.70703,5.81911,5.67185,5.81911,2458959.2922983393,0
+VIV.US,D,20160127,000000,5.81911,5.98709,5.81198,5.91038,2131932.8775535496,0
+VIV.US,D,20160128,000000,5.94507,5.95934,5.79107,5.83319,1513222.173683877,0
+VIV.US,D,20160129,000000,5.93139,6.11305,5.89631,6.10602,2498994.52930328,0
+VIV.US,D,20160201,000000,6.0082,6.13386,5.98025,6.13386,1717317.5254727318,0
+VIV.US,D,20160202,000000,5.99413,6.00107,5.777,5.88888,3879682.4705943656,0
+VIV.US,D,20160203,000000,6.09194,6.22504,5.94854,6.21107,2955261.623321054,0
+VIV.US,D,20160204,000000,6.34387,6.45634,6.28479,6.42106,2412326.8585109524,0
+VIV.US,D,20160205,000000,6.39321,6.46288,6.351,6.41393,2476465.3747360017,0
+VIV.US,D,20160208,000000,6.33702,6.33702,6.16201,6.25992,1310347.7775553134,0
+VIV.US,D,20160209,000000,6.15516,6.28113,6.09897,6.19006,2121822.153821509,0
+VIV.US,D,20160210,000000,6.23247,6.27667,6.12732,6.13386,1714031.0357326546,0
+VIV.US,D,20160211,000000,5.99413,6.05706,5.84706,5.93804,1974306.49276114,0
+VIV.US,D,20160212,000000,5.98709,6.18312,5.93804,6.14843,2097930.775997024,0
+VIV.US,D,20160216,000000,6.16201,6.31621,6.10602,6.30917,3102094.154644204,0
+VIV.US,D,20160217,000000,6.44217,6.69478,6.42106,6.52621,2694523.010385036,0
+VIV.US,D,20160218,000000,6.46288,6.56109,6.42106,6.52621,1895295.525729174,0
+VIV.US,D,20160219,000000,6.47735,6.49826,6.41769,6.45634,1678937.137461758,0
+VIV.US,D,20160222,000000,6.68745,6.78487,6.65237,6.7158,2461010.699618363,0
+VIV.US,D,20160223,000000,6.64553,6.68032,6.50183,6.55425,2772277.704857557,0
+VIV.US,D,20160224,000000,6.32325,6.40015,6.23247,6.36547,1687396.0393625295,0
+VIV.US,D,20160225,000000,6.62423,6.64553,6.33702,6.45634,2792699.954120198,0
+VIV.US,D,20160226,000000,6.62076,6.62423,6.40729,6.45634,2399055.776822056,0
+VIV.US,D,20160229,000000,6.54732,6.79904,6.5054,6.70895,4106575.385384768,0
+VIV.US,D,20160301,000000,6.78299,7.02202,6.75871,6.96533,3062730.947779519,0
+VIV.US,D,20160302,000000,6.93758,7.11012,6.91608,7.04323,2837427.2934559416,0
+VIV.US,D,20160303,000000,7.21814,7.43598,7.1902,7.35184,2480268.5002595587,0
+VIV.US,D,20160304,000000,7.72397,7.86855,7.43598,7.52655,5800176.0994208185,0
+VIV.US,D,20160307,000000,7.4988,7.55499,7.43598,7.54776,2271705.0561868213,0
+VIV.US,D,20160308,000000,7.71702,7.73199,7.49247,7.59037,4377660.84075064,0
+VIV.US,D,20160309,000000,7.69622,7.75865,7.64805,7.70969,3355514.096998504,0
+VIV.US,D,20160310,000000,7.68204,7.91246,7.64805,7.88421,4767861.115843562,0
+VIV.US,D,20160311,000000,7.91246,8.04595,7.83635,8.04011,2617665.365153824,0
+VIV.US,D,20160314,000000,7.9625,8.04011,7.8302,7.87688,2186304.7575509013,0
+VIV.US,D,20160315,000000,7.61812,7.73199,7.45044,7.65519,2615667.437709747,0
+VIV.US,D,20160316,000000,7.56936,8.02583,7.56936,8.0183,2909054.0013790466,0
+VIV.US,D,20160317,000000,8.40579,8.53125,8.16587,8.48141,3536423.3998938184,0
+VIV.US,D,20160318,000000,8.60786,8.66574,8.4715,8.59349,7738367.530995198,0
+VIV.US,D,20160321,000000,8.62917,8.85989,8.60152,8.77039,4598982.7669459265,0
+VIV.US,D,20160322,000000,8.72024,8.83451,8.57942,8.81053,4251822.692458225,0
+VIV.US,D,20160323,000000,8.64502,8.65335,8.35664,8.38537,2205760.3328279587,0
+VIV.US,D,20160324,000000,8.31382,8.41174,8.22949,8.40579,3085128.9252923112,0
+VIV.US,D,20160328,000000,8.72024,8.77653,8.50985,8.72827,1794581.8195726303,0
+VIV.US,D,20160329,000000,8.67109,8.95522,8.65335,8.87098,2337738.5763209853,0
+VIV.US,D,20160330,000000,8.9788,9.20456,8.96652,9.03083,3086079.454409667,0
+VIV.US,D,20160331,000000,9.04511,9.08117,8.72024,8.77039,2768335.329845551,0
+VIV.US,D,20160401,000000,8.75582,8.96652,8.72649,8.82738,6837536.354321314,0
+VIV.US,D,20160404,000000,8.68348,8.7029,8.43552,8.44662,4779264.438088534,0
+VIV.US,D,20160405,000000,8.3607,8.37309,8.19005,8.2055,4657273.813707226,0
+VIV.US,D,20160406,000000,8.16824,8.20203,7.97123,8.06438,5726875.370472518,0
+VIV.US,D,20160407,000000,8.04357,8.0963,7.95923,8.07023,3237915.8858313058,0
+VIV.US,D,20160408,000000,8.3607,8.44662,8.24485,8.42412,6468072.144367387,0
+VIV.US,D,20160411,000000,8.53572,8.61421,8.41709,8.45296,2052571.7686916434,0
+VIV.US,D,20160412,000000,8.45901,8.62372,8.45901,8.59171,1746080.6172870868,0
+VIV.US,D,20160413,000000,8.76305,8.79675,8.65147,8.69745,2951000.38716133,0
+VIV.US,D,20160414,000000,8.65147,8.9243,8.63551,8.86999,2783376.292714673,0
+VIV.US,D,20160415,000000,8.83451,8.88862,8.75582,8.82738,2400673.290808304,0
+VIV.US,D,20160418,000000,8.65147,8.78188,8.61421,8.62817,3047370.1147084455,0
+VIV.US,D,20160419,000000,8.61421,8.76305,8.57763,8.65781,4010725.3207840305,0
+VIV.US,D,20160420,000000,8.55177,8.64344,8.52135,8.56961,3100712.75935587,0
+VIV.US,D,20160421,000000,8.58448,8.64344,8.45901,8.49469,1402387.6532527637,0
+VIV.US,D,20160422,000000,8.40401,8.56961,8.38191,8.5151,1783704.2145995346,0
+VIV.US,D,20160425,000000,8.63551,8.63551,8.27646,8.32601,2245910.602019058,0
+VIV.US,D,20160426,000000,8.46525,8.5151,8.439,8.49469,3532961.3347117044,0
+VIV.US,D,20160427,000000,8.47863,8.62114,8.45475,8.59171,2881359.498031005,0
+VIV.US,D,20160428,000000,8.76305,8.78188,8.50074,8.52858,4816026.303058927,0
+VIV.US,D,20160429,000000,8.62461,8.87098,8.59528,8.83451,3175736.9529881794,0
+VIV.US,D,20160502,000000,8.63174,8.88952,8.62461,8.84194,3797588.842783782,0
+VIV.US,D,20160503,000000,8.60341,8.68813,8.53125,8.55355,2084587.0424010544,0
+VIV.US,D,20160504,000000,8.52412,8.68813,8.47328,8.66752,1929681.0679062272,0
+VIV.US,D,20160505,000000,8.74859,8.74859,8.4599,8.53125,1630433.9170677487,0
+VIV.US,D,20160506,000000,8.55355,8.74859,8.51787,8.71648,1346229.7472069585,0
+VIV.US,D,20160509,000000,8.65424,8.6808,8.23118,8.48854,4480521.81438244,0
+VIV.US,D,20160510,000000,8.61054,8.84194,8.58903,8.82738,2324203.122414651,0
+VIV.US,D,20160511,000000,8.91211,8.99099,8.84947,8.88417,1653578.5947364375,0
+VIV.US,D,20160512,000000,8.87564,8.92241,8.67723,8.81876,2801199.218191488,0
+VIV.US,D,20160513,000000,8.74036,8.82738,8.58903,8.58903,1860218.7813807377,0
+VIV.US,D,20160516,000000,8.64087,8.77832,8.64087,8.69448,1359230.402352919,0
+VIV.US,D,20160517,000000,8.63174,8.73303,8.5605,8.61857,1485124.048629948,0
+VIV.US,D,20160518,000000,8.41015,8.53829,8.27994,8.3174,1199479.958333412,0
+VIV.US,D,20160519,000000,8.21541,8.30887,8.12394,8.18677,1783095.7548778546,0
+VIV.US,D,20160520,000000,8.30887,8.45296,8.29132,8.35386,1355994.3653260903,0
+VIV.US,D,20160523,000000,8.15844,8.36586,8.15249,8.28776,1785828.2738266324,0
+VIV.US,D,20160524,000000,8.41015,8.53502,8.35386,8.41015,1739179.6951710184,0
+VIV.US,D,20160525,000000,8.43275,8.5605,8.1944,8.26656,3440415.922827738,0
+VIV.US,D,20160526,000000,8.30252,8.41709,8.27994,8.33206,983318.3356477149,0
+VIV.US,D,20160527,000000,8.35386,8.38191,8.18034,8.21541,1954537.1016078298,0
+VIV.US,D,20160531,000000,8.30887,8.47328,8.21888,8.25783,3020288.1072990154,0
+VIV.US,D,20160601,000000,8.20293,8.27468,8.08787,8.25783,2616990.307850768,0
+VIV.US,D,20160602,000000,8.18677,8.3392,8.18034,8.26656,1721918.812919566,0
+VIV.US,D,20160603,000000,8.42492,8.52412,8.32413,8.51787,2365541.0484753544,0
+VIV.US,D,20160606,000000,8.57288,8.60341,8.48041,8.55355,1632627.6010391214,0
+VIV.US,D,20160607,000000,8.53829,8.81876,8.53829,8.781,1707805.1709196416,0
+VIV.US,D,20160608,000000,9.04708,9.10724,8.96929,9.02697,5010511.422031094,0
+VIV.US,D,20160609,000000,9.02043,9.02043,8.81429,8.85701,1768708.659172296,0
+VIV.US,D,20160610,000000,8.67466,8.71648,8.58903,8.64087,1585907.3795307665,0
+VIV.US,D,20160613,000000,8.46694,8.73303,8.45296,8.65424,3145188.8441797043,0
+VIV.US,D,20160614,000000,8.69448,8.69834,8.27994,8.38191,2907714.986369898,0
+VIV.US,D,20160615,000000,8.34534,8.46694,8.21541,8.36586,2044316.695752331,0
+VIV.US,D,20160616,000000,8.26656,8.30887,8.14674,8.27994,1779494.4402072919,0
+VIV.US,D,20160617,000000,8.35386,8.4373,8.24584,8.40401,2212917.554727201,0
+VIV.US,D,20160620,000000,8.65424,8.77832,8.61857,8.61857,1480931.4281602656,0
+VIV.US,D,20160621,000000,8.781,8.78733,8.62461,8.72491,5048197.580707886,0
+VIV.US,D,20160622,000000,8.77039,8.84194,8.64879,8.74036,2265094.7416989473,0
+VIV.US,D,20160623,000000,8.87098,9.06988,8.78733,9.06988,1379810.064080803,0
+VIV.US,D,20160624,000000,8.64087,8.78733,8.58903,8.68813,2488843.4434007215,0
+VIV.US,D,20160627,000000,8.65424,8.67466,8.53829,8.64879,2263036.270998992,0
+VIV.US,D,20160628,000000,8.77555,9.2442,8.77039,9.11883,2900987.6215873,0
+VIV.US,D,20160629,000000,9.27898,9.68134,9.2559,9.65756,3423751.3916467703,0
+VIV.US,D,20160630,000000,9.70117,9.83793,9.56539,9.75171,1880480.5910152367,0
+VIV.US,D,20160701,000000,9.80918,9.84189,9.66053,9.75468,1789125.863163572,0
+VIV.US,D,20160705,000000,9.54656,9.74873,9.51783,9.64269,3214811.5703332354,0
+VIV.US,D,20160706,000000,9.43854,9.46728,9.30426,9.46728,3872877.4086334286,0
+VIV.US,D,20160707,000000,9.46728,9.74873,9.46728,9.66053,4109823.5310627925,0
+VIV.US,D,20160708,000000,9.8627,10.0737,9.7963,10.0639,3267187.5409950763,0
+VIV.US,D,20160711,000000,10.1422,10.2254,10.05,10.1848,2539254.7854092736,0
+VIV.US,D,20160712,000000,10.4305,10.5247,10.0401,10.0719,4377141.177804362,0
+VIV.US,D,20160713,000000,10.272,10.3364,10.0737,10.2789,3164282.1689757262,0
+VIV.US,D,20160714,000000,10.3662,10.5871,10.3572,10.3662,4576513.146580293,0
+VIV.US,D,20160715,000000,10.3067,10.3662,10.1352,10.2482,4211890.3789882455,0
+VIV.US,D,20160718,000000,10.0847,10.3414,10.0787,10.3285,3786993.773004717,0
+VIV.US,D,20160719,000000,10.1927,10.2125,10.1015,10.1769,2707775.929097239,0
+VIV.US,D,20160720,000000,10.1769,10.2254,10.1491,10.1977,3581225.409245101,0
+VIV.US,D,20160721,000000,10.1927,10.272,10.162,10.272,2725808.7378611113,0
+VIV.US,D,20160722,000000,10.272,10.494,10.2324,10.487,2823685.992479682,0
+VIV.US,D,20160725,000000,10.3007,10.3572,10.1848,10.2482,1843170.8095791421,0
+VIV.US,D,20160726,000000,10.0639,10.3225,10.0559,10.2403,2738992.0318290396,0
+VIV.US,D,20160727,000000,10.4355,10.5247,10.3285,10.5078,3887548.0485874517,0
+VIV.US,D,20160728,000000,10.5593,10.603,10.4048,10.5941,2627983.954064355,0
+VIV.US,D,20160729,000000,10.7883,10.9667,10.7338,10.8726,4110405.755373515,0
+VIV.US,D,20160801,000000,10.8458,10.9221,10.7824,10.7883,2214242.4429767886,0
+VIV.US,D,20160802,000000,10.8884,10.9033,10.5316,10.6723,3267536.6737706834,0
+VIV.US,D,20160803,000000,10.5871,10.7229,10.5247,10.6853,2275597.987539912,0
+VIV.US,D,20160804,000000,10.7298,10.822,10.6585,10.7081,2565807.039329796,0
+VIV.US,D,20160805,000000,10.7081,10.7606,10.4157,10.5663,2737440.1063699345,0
+VIV.US,D,20160808,000000,10.4633,10.603,10.3939,10.494,2975126.8746295967,0
+VIV.US,D,20160809,000000,10.487,10.5593,10.4217,10.501,3902137.964200237,0
+VIV.US,D,20160810,000000,10.5593,10.5812,10.3364,10.4078,3686613.0547555527,0
+VIV.US,D,20160811,000000,10.4494,10.5316,10.379,10.5078,4265348.055821829,0
+VIV.US,D,20160812,000000,10.3067,10.4018,10.2403,10.3364,2449720.391450983,0
+VIV.US,D,20160815,000000,10.501,10.6991,10.4781,10.6238,3844622.8801684896,0
+VIV.US,D,20160816,000000,10.6506,10.6506,10.4722,10.494,2018050.0041888396,0
+VIV.US,D,20160817,000000,10.4633,10.5247,10.3453,10.5078,1572926.905470065,0
+VIV.US,D,20160818,000000,10.6585,10.7953,10.5663,10.7754,4618839.9458203055,0
+VIV.US,D,20160819,000000,10.6803,10.7953,10.5485,10.7606,2450996.845095788,0
+VIV.US,D,20160822,000000,10.7458,10.7606,10.5208,10.5753,2740021.2671789667,0
+VIV.US,D,20160823,000000,10.7754,10.8586,10.6645,10.6645,4302421.718560009,0
+VIV.US,D,20160824,000000,10.6328,10.712,10.5366,10.6386,1726945.9212662133,0
+VIV.US,D,20160825,000000,10.7229,10.8458,10.6723,10.7388,2230591.140172937,0
+VIV.US,D,20160826,000000,10.7754,11.0747,10.603,10.6723,3324296.9852124704,0
+VIV.US,D,20160829,000000,10.6168,10.8775,10.5753,10.7695,2471942.793521839,0
+VIV.US,D,20160830,000000,10.6803,10.7695,10.6238,10.6912,2612816.8594121123,0
+VIV.US,D,20160831,000000,10.6803,10.7883,10.6238,10.7298,3867438.6061468306,0
+VIV.US,D,20160901,000000,10.6723,10.822,10.5118,10.7458,2149544.910688974,0
+VIV.US,D,20160902,000000,11.0044,11.0539,10.9033,10.9816,2680181.3221213613,0
+VIV.US,D,20160906,000000,11.0222,11.2105,10.9359,11.2046,1827532.4865853027,0
+VIV.US,D,20160907,000000,11.1669,11.2709,11.0896,11.155,1151581.1614439506,0
+VIV.US,D,20160908,000000,11.1739,11.2264,11.0678,11.0678,2588191.8991371593,0
+VIV.US,D,20160909,000000,10.7824,10.7883,10.2254,10.2403,2471201.1386373076,0
+VIV.US,D,20160912,000000,10.162,10.487,10.1224,10.4355,3633299.6726817843,0
+VIV.US,D,20160913,000000,10.162,10.269,9.91126,10.0054,3427872.3692636117,0
+VIV.US,D,20160914,000000,9.93405,10.0054,9.87162,9.9172,2297865.7970525515,0
+VIV.US,D,20160915,000000,9.9767,10.2878,9.9628,10.2403,3219943.6203233106,0
+VIV.US,D,20160916,000000,10.162,10.1769,10.0719,10.1224,2130240.693551662,0
+VIV.US,D,20160919,000000,10.2928,10.3285,10.1679,10.272,2570423.4625906246,0
+VIV.US,D,20160920,000000,10.3572,10.4117,10.2859,10.373,1676510.36195527,0
+VIV.US,D,20160921,000000,10.4781,10.5812,10.2789,10.5593,1742273.4555464983,0
+VIV.US,D,20160922,000000,10.6723,10.719,10.5753,10.6723,2865960.320897879,0
+VIV.US,D,20160923,000000,10.6238,10.6803,10.5366,10.5663,1314966.2189247084,0
+VIV.US,D,20160926,000000,10.4573,10.501,10.379,10.3939,2994380.6390536604,0
+VIV.US,D,20160927,000000,10.4355,10.6723,10.3572,10.6645,1776239.2311494364,0
+VIV.US,D,20160928,000000,10.6645,10.719,10.5247,10.6991,1180200.9675527243,0
+VIV.US,D,20160929,000000,10.6386,10.6723,10.3572,10.4217,1974714.1506840591,0
+VIV.US,D,20160930,000000,10.494,10.5366,10.387,10.3939,2630781.052485943,0
+VIV.US,D,20161003,000000,10.4048,10.5931,10.3433,10.5545,1287774.2246003845,0
+VIV.US,D,20161004,000000,10.491,10.5485,10.2809,10.3433,1296148.3659428866,0
+VIV.US,D,20161005,000000,10.5782,10.6,10.491,10.5208,1776863.8357393441,0
+VIV.US,D,20161006,000000,10.3374,10.4603,10.2958,10.4435,1620650.1269174903,0
+VIV.US,D,20161007,000000,10.5287,10.608,10.383,10.4831,2787246.015819706,0
+VIV.US,D,20161010,000000,9.88153,9.98557,9.70612,9.83297,9552491.70451162,0
+VIV.US,D,20161011,000000,9.87559,9.94892,9.85378,9.94198,3662320.073333646,0
+VIV.US,D,20161012,000000,9.93307,10.1312,9.89441,10.1015,2306407.441403026,0
+VIV.US,D,20161013,000000,10.0342,10.05,9.91027,9.99155,4005042.327165354,0
+VIV.US,D,20161014,000000,10.0946,10.1273,9.80225,9.8082,2934465.0149261816,0
+VIV.US,D,20161017,000000,9.88153,9.90334,9.78739,9.85378,5023487.8598747635,0
+VIV.US,D,20161018,000000,9.94198,10.1224,9.9172,10.1085,4672231.025072413,0
+VIV.US,D,20161019,000000,10.1432,10.2105,10.0719,10.1154,1778090.845725133,0
+VIV.US,D,20161020,000000,10.0719,10.1362,10.0202,10.0946,1713566.8707709897,0
+VIV.US,D,20161021,000000,9.99753,10.1224,9.99155,10.0401,1198594.0086890662,0
+VIV.US,D,20161024,000000,10.1085,10.1085,9.98557,10.0342,1111786.0793539556,0
+VIV.US,D,20161025,000000,9.99155,10.0857,9.93307,10.0282,1594105.9454311319,0
+VIV.US,D,20161026,000000,10.3682,10.4167,10.1224,10.1273,6708348.1458701445,0
+VIV.US,D,20161027,000000,10.2572,10.4107,10.1867,10.3185,5439291.877879318,0
+VIV.US,D,20161028,000000,10.3027,10.374,10.1501,10.2066,1974427.5792728963,0
+VIV.US,D,20161031,000000,10.3433,10.4305,10.1937,10.4167,2460487.0004550526,0
+VIV.US,D,20161101,000000,10.4107,10.4246,9.95288,10.0946,2142823.600232074,0
+VIV.US,D,20161102,000000,10.0559,10.0719,9.91027,9.99753,1815514.650293153,0
+VIV.US,D,20161103,000000,10.1501,10.271,9.98856,9.99753,2473288.8719108184,0
+VIV.US,D,20161104,000000,9.99753,10.163,9.9628,10.0342,2841256.6543903546,0
+VIV.US,D,20161107,000000,10.2958,10.4831,10.2264,10.4752,2363265.6311085117,0
+VIV.US,D,20161108,000000,10.4603,10.6,10.4048,10.5118,2096456.5477162574,0
+VIV.US,D,20161109,000000,10.1987,10.3315,10.1689,10.274,2920050.6747554326,0
+VIV.US,D,20161110,000000,9.59512,9.70315,9.28969,9.44449,7529729.416906821,0
+VIV.US,D,20161111,000000,8.93738,9.23935,8.93738,9.13608,10470795.66483248,0
+VIV.US,D,20161114,000000,8.96275,9.1997,8.96275,9.1997,5287313.16980633,0
+VIV.US,D,20161115,000000,9.25976,9.42467,9.25976,9.40356,2044483.1897060713,0
+VIV.US,D,20161116,000000,9.38265,9.55747,9.33429,9.49998,2496034.973144985,0
+VIV.US,D,20161117,000000,9.56539,9.59512,9.23935,9.24717,1945356.7259078864,0
+VIV.US,D,20161118,000000,9.32655,9.38265,9.21318,9.23935,1206019.6390227783,0
+VIV.US,D,20161121,000000,9.44449,9.54359,9.41674,9.4871,1291292.7968213444,0
+VIV.US,D,20161122,000000,9.59512,9.59512,9.38265,9.43359,3559063.5504302233,0
+VIV.US,D,20161123,000000,9.25976,9.35648,9.23935,9.32655,1643832.1395939987,0
+VIV.US,D,20161125,000000,9.18603,9.2771,9.18603,9.20842,928887.9305029911,0
+VIV.US,D,20161128,000000,9.30227,9.50791,9.23162,9.42467,1694616.831680449,0
+VIV.US,D,20161129,000000,9.46332,9.56539,9.37492,9.39038,1630507.5780290554,0
+VIV.US,D,20161130,000000,9.55052,9.59512,9.39523,9.44152,4002525.745829332,0
+VIV.US,D,20161201,000000,9.01378,9.04411,8.781,8.81876,3729568.494802504,0
+VIV.US,D,20161202,000000,8.66752,8.84947,8.6469,8.77555,2735333.201065297,0
+VIV.US,D,20161205,000000,8.77555,8.97781,8.77555,8.97127,1928866.761114622,0
+VIV.US,D,20161206,000000,8.98455,9.23935,8.95621,9.1446,2000870.8553328582,0
+VIV.US,D,20161207,000000,9.32655,9.48313,9.25005,9.47818,2227782.942154287,0
+VIV.US,D,20161208,000000,9.43359,9.46629,9.36035,9.42467,2227832.385813302,0
+VIV.US,D,20161209,000000,9.25976,9.4544,9.25976,9.31784,2034126.2567334867,0
+VIV.US,D,20161212,000000,9.29356,9.40356,9.20842,9.31001,1229184.4977767263,0
+VIV.US,D,20161213,000000,9.23935,9.37492,9.15114,9.25193,2024777.3689713376,0
+VIV.US,D,20161214,000000,9.25193,9.40841,9.00249,9.01378,3122043.1574566825,0
+VIV.US,D,20161215,000000,8.95621,9.23935,8.91399,9.22389,2182774.076678846,0
+VIV.US,D,20161216,000000,9.23162,9.32655,9.17274,9.23935,2492671.795280902,0
+VIV.US,D,20161219,000000,9.24717,9.25193,9.13608,9.17929,2415750.5796309127,0
+VIV.US,D,20161220,000000,9.19277,9.36223,9.17274,9.32655,1352857.2156172928,0
+VIV.US,D,20161221,000000,9.37492,9.55052,9.31784,9.43359,1564150.1514759085,0
+VIV.US,D,20161222,000000,9.37492,9.4871,9.28384,9.42467,1048605.1556259922,0
+VIV.US,D,20161223,000000,9.47818,9.60701,9.47818,9.50494,1242082.2293877243,0
+VIV.US,D,20161227,000000,9.52278,9.5862,9.40356,9.4871,1271055.2044891366,0
+VIV.US,D,20161228,000000,9.47818,9.64071,9.42467,9.50494,2469220.365115691,0
+VIV.US,D,20161229,000000,9.64071,9.85378,9.61395,9.78144,1552125.2518039283,0
+VIV.US,D,20161230,000000,9.78739,9.86071,9.59116,9.67837,1777424.8699104742,0
+VIV.US,D,20170103,000000,9.98258,10.156,9.87856,9.94396,2128233.6846191883,0
+VIV.US,D,20170104,000000,10.0827,10.1075,9.93802,10.0262,2345187.4149027555,0
+VIV.US,D,20170105,000000,10.0192,10.047,9.8191,9.98258,3563116.921411356,0
+VIV.US,D,20170106,000000,9.93802,9.93802,9.8191,9.84288,2698676.277738433,0
+VIV.US,D,20170109,000000,9.99553,10.0192,9.89937,9.93009,2735936.615515612,0
+VIV.US,D,20170110,000000,10.0689,10.2334,10.0549,10.2264,1954076.9728630963,0
+VIV.US,D,20170111,000000,10.1263,10.3682,10.0322,10.3682,2147244.266965607,0
+VIV.US,D,20170112,000000,10.5941,10.609,10.3929,10.4107,3076878.8976244647,0
+VIV.US,D,20170113,000000,10.4048,10.4167,10.1769,10.266,1655274.814955357,0
+VIV.US,D,20170117,000000,10.3433,10.5633,10.3017,10.4752,3688789.584804465,0
+VIV.US,D,20170118,000000,10.4752,10.4752,10.2125,10.2125,2623834.7229279904,0
+VIV.US,D,20170119,000000,10.383,10.498,10.261,10.3433,2510508.847517379,0
+VIV.US,D,20170120,000000,10.4523,10.5058,10.2859,10.389,1477667.1376140136,0
+VIV.US,D,20170123,000000,10.5941,10.7081,10.4048,10.6991,2261207.8646714543,0
+VIV.US,D,20170124,000000,10.6377,10.7616,10.5297,10.6308,2360349.464283634,0
+VIV.US,D,20170125,000000,10.6803,10.8041,10.6158,10.6912,1892934.3387498287,0
+VIV.US,D,20170126,000000,10.5565,10.602,10.492,10.5565,1382112.7259127358,0
+VIV.US,D,20170127,000000,10.5802,10.7556,10.5128,10.7466,1579896.4432760754,0
+VIV.US,D,20170130,000000,10.7973,10.8468,10.6803,10.7695,1656843.894336922,0
+VIV.US,D,20170131,000000,10.7893,10.824,10.7081,10.7695,2344090.572917019,0
+VIV.US,D,20170201,000000,10.8766,11.0678,10.7973,11.0014,2286112.332977739,0
+VIV.US,D,20170202,000000,11.0381,11.1114,10.8834,11.0381,2068926.5202133898,0
+VIV.US,D,20170203,000000,11.1252,11.2492,11.0589,11.0737,2077267.3627651038,0
+VIV.US,D,20170206,000000,11.0381,11.2264,11.0192,11.1114,1391999.439597957,0
+VIV.US,D,20170207,000000,11.0014,11.1044,10.9419,11.0321,1638240.9699134224,0
+VIV.US,D,20170208,000000,10.9796,11.2105,10.9796,11.1907,1588701.450789555,0
+VIV.US,D,20170209,000000,11.2184,11.3354,11.044,11.0876,1841290.9414841228,0
+VIV.US,D,20170210,000000,11.1589,11.1927,11.0916,11.1362,1634971.634095906,0
+VIV.US,D,20170213,000000,11.1114,11.1252,11.0014,11.0589,2591036.423109196,0
+VIV.US,D,20170214,000000,11.1589,11.1659,10.9489,11.154,2675821.198643706,0
+VIV.US,D,20170215,000000,11.1659,11.3047,11.1184,11.2987,1266349.9844530066,0
+VIV.US,D,20170216,000000,11.1659,11.2264,11.0103,11.044,2067936.6379797482,0
+VIV.US,D,20170217,000000,10.935,11.0103,10.8606,10.9796,1692342.423367939,0
+VIV.US,D,20170221,000000,11.0014,11.0014,10.8766,10.8924,2287431.166901629,0
+VIV.US,D,20170222,000000,11.154,11.2372,11.0896,11.1362,3593806.297816947,0
+VIV.US,D,20170223,000000,11.2839,11.2907,11.0698,11.0807,2393726.9612503517,0
+VIV.US,D,20170224,000000,10.8171,10.9944,10.7081,10.7298,2074325.969583602,0
+VIV.US,D,20170227,000000,10.7388,10.8468,10.6991,10.7893,882842.7662976618,0
+VIV.US,D,20170228,000000,10.7893,10.7893,10.4682,10.498,1681651.493433742,0
+VIV.US,D,20170301,000000,10.609,10.8706,10.5565,10.8111,2983908.6738949176,0
+VIV.US,D,20170302,000000,10.7893,10.8051,10.487,10.5218,2515924.441755919,0
+VIV.US,D,20170303,000000,10.5851,10.8051,10.4841,10.7834,1323214.2284840893,0
+VIV.US,D,20170306,000000,10.9151,10.9301,10.7308,10.7308,1702300.7799059008,0
+VIV.US,D,20170307,000000,10.824,10.8309,10.6585,10.6645,1885112.15009006,0
+VIV.US,D,20170308,000000,10.6158,10.6446,10.4167,10.4167,1904317.4799095418,0
+VIV.US,D,20170309,000000,10.5297,10.5366,10.3682,10.389,1865651.529541738,0
+VIV.US,D,20170310,000000,10.6158,10.6446,10.4167,10.4603,2436621.858041324,0
+VIV.US,D,20170313,000000,10.492,10.5802,10.4315,10.5366,2236757.470784305,0
+VIV.US,D,20170314,000000,10.4603,10.5495,10.3433,10.4752,2709057.428013308,0
+VIV.US,D,20170315,000000,10.4385,10.7734,10.3374,10.717,2553297.7936106906,0
+VIV.US,D,20170316,000000,10.9073,11.0747,10.8706,10.9359,3093786.6108831773,0
+VIV.US,D,20170317,000000,11.0034,11.0936,10.7933,10.8181,1529494.18275592,0
+VIV.US,D,20170320,000000,10.8557,11.0985,10.8557,11.0747,2164428.461092853,0
+VIV.US,D,20170321,000000,11.0896,11.1382,10.8181,10.8844,1613658.3899176545,0
+VIV.US,D,20170322,000000,10.7973,10.9499,10.7476,10.8557,1411263.2945647507,0
+VIV.US,D,20170323,000000,10.7239,10.8616,10.7001,10.7556,1177863.9978757703,0
+VIV.US,D,20170324,000000,10.7834,10.9499,10.7626,10.9151,1170369.751852016,0
+VIV.US,D,20170327,000000,10.7834,10.9301,10.7665,10.8557,1780578.1644875996,0
+VIV.US,D,20170328,000000,10.8775,10.9301,10.7476,10.7695,1562726.3759084907,0
+VIV.US,D,20170329,000000,10.824,10.9419,10.7834,10.8844,1887193.829038073,0
+VIV.US,D,20170330,000000,10.8844,10.9221,10.7893,10.8706,1899984.6008970768,0
+VIV.US,D,20170331,000000,10.824,10.9954,10.7239,10.8408,2367489.5322604156,0
+VIV.US,D,20170403,000000,10.9558,11.0202,10.9151,10.9954,1762532.2380181984,0
+VIV.US,D,20170404,000000,10.8171,10.8706,10.6793,10.8468,2104716.665926834,0
+VIV.US,D,20170405,000000,10.8606,10.9221,10.7556,10.7893,1485573.077777719,0
+VIV.US,D,20170406,000000,10.7229,10.8518,10.6208,10.6298,1558881.8791600824,0
+VIV.US,D,20170407,000000,10.6793,10.7893,10.5545,10.6298,1845249.4613643563,0
+VIV.US,D,20170410,000000,10.6426,10.6793,10.5406,10.5851,1641518.3781651028,0
+VIV.US,D,20170411,000000,10.5851,10.7269,10.4742,10.7071,2253052.6881044065,0
+VIV.US,D,20170412,000000,10.7298,10.7466,10.6506,10.7071,1203061.0919187157,0
+VIV.US,D,20170413,000000,10.7229,10.7466,10.5485,10.5485,1580628.0076179774,0
+VIV.US,D,20170417,000000,10.6714,10.8834,10.6714,10.8468,1587680.2878737913,0
+VIV.US,D,20170418,000000,10.8766,11.155,10.8309,10.9499,2465221.4830648387,0
+VIV.US,D,20170419,000000,10.9716,10.9806,10.8606,10.8924,1758531.3378587798,0
+VIV.US,D,20170420,000000,10.9806,11.0123,10.9151,10.9558,1842536.1144467052,0
+VIV.US,D,20170421,000000,10.9954,11.0271,10.8706,10.9003,993149.551348373,0
+VIV.US,D,20170424,000000,11.045,11.0995,10.8924,10.9073,1426798.6940236273,0
+VIV.US,D,20170425,000000,10.9003,11.1609,10.8706,11.1481,1839123.4929236074,0
+VIV.US,D,20170426,000000,11.0519,11.1481,10.9886,11.0995,1458392.1830503575,0
+VIV.US,D,20170427,000000,11.1312,11.1352,10.9449,11.0271,1321303.079706848,0
+VIV.US,D,20170428,000000,10.9806,11.1352,10.9509,11.1015,2218775.114733681,0
+VIV.US,D,20170501,000000,11.1431,11.1729,11.0539,11.0926,1014363.9082087537,0
+VIV.US,D,20170502,000000,11.1164,11.4245,11.0836,11.4167,2451849.4959494458,0
+VIV.US,D,20170503,000000,11.4245,11.4315,11.1431,11.1589,1654889.356226263,0
+VIV.US,D,20170504,000000,11.0539,11.0629,10.7913,10.8002,2154718.3319040015,0
+VIV.US,D,20170505,000000,10.934,11.1233,10.9043,11.1233,1099435.2551544262,0
+VIV.US,D,20170508,000000,11.0836,11.1332,10.9321,11.0123,1164863.342729709,0
+VIV.US,D,20170509,000000,11.0341,11.1015,10.9489,11.0688,2075019.189863451,0
+VIV.US,D,20170510,000000,11.4612,11.5563,11.3076,11.3651,1502761.308122097,0
+VIV.US,D,20170511,000000,11.3562,11.3651,11.2422,11.2868,2734566.3198241415,0
+VIV.US,D,20170512,000000,11.4533,11.6317,11.4315,11.5712,2712438.7688542847,0
+VIV.US,D,20170515,000000,11.6535,11.6595,11.488,11.5128,2401863.9748406066,0
+VIV.US,D,20170516,000000,11.5782,11.6683,11.5267,11.6267,2269154.1670056777,0
+VIV.US,D,20170517,000000,11.5782,11.594,11.2184,11.266,1701899.1763085795,0
+VIV.US,D,20170518,000000,9.79927,10.4038,9.79927,10.0282,10774887.285195839,0
+VIV.US,D,20170519,000000,10.1917,10.6119,10.161,10.5901,3046773.763638062,0
+VIV.US,D,20170522,000000,10.389,10.6506,10.2928,10.3572,2317172.0322984294,0
+VIV.US,D,20170523,000000,10.4682,10.5593,10.3245,10.4167,3031678.3118386595,0
+VIV.US,D,20170524,000000,10.4236,10.5148,10.38,10.4088,2031171.7458465563,0
+VIV.US,D,20170525,000000,10.4375,10.5366,10.2878,10.4375,1794782.6213712909,0
+VIV.US,D,20170526,000000,10.5763,10.6526,10.5148,10.5901,990734.8844930304,0
+VIV.US,D,20170530,000000,10.5148,10.7636,10.5148,10.7081,966146.2501715942,0
+VIV.US,D,20170531,000000,10.7318,10.8854,10.6793,10.7398,2637808.1063851323,0
+VIV.US,D,20170601,000000,10.9142,10.934,10.7794,10.8002,1415271.2581039998,0
+VIV.US,D,20170602,000000,10.9043,10.934,10.7715,10.8279,1221655.9439080514,0
+VIV.US,D,20170605,000000,10.7715,10.8211,10.6198,10.6645,2862996.728522552,0
+VIV.US,D,20170606,000000,10.7636,10.7843,10.6645,10.6991,2668735.619597204,0
+VIV.US,D,20170607,000000,10.6912,10.7715,10.5593,10.7318,2644744.3454004554,0
+VIV.US,D,20170608,000000,10.6912,10.7636,10.5198,10.7398,1358782.382259381,0
+VIV.US,D,20170609,000000,10.7081,10.7556,10.38,10.4088,1815656.9269445017,0
+VIV.US,D,20170612,000000,10.4236,10.5277,10.373,10.4445,1676087.5682183562,0
+VIV.US,D,20170613,000000,10.4523,10.493,10.3047,10.4752,3237251.928125213,0
+VIV.US,D,20170614,000000,10.597,10.6198,10.4633,10.5227,1047682.8800280595,0
+VIV.US,D,20170615,000000,10.4088,10.4445,10.3205,10.4088,1166860.2611195531,0
+VIV.US,D,20170616,000000,10.4445,10.5068,10.389,10.485,1654994.2978697917,0
+VIV.US,D,20170619,000000,10.499,10.5673,10.4236,10.4752,1358482.6931427896,0
+VIV.US,D,20170620,000000,10.4236,10.4682,10.2264,10.2502,1184426.8868130941,0
+VIV.US,D,20170621,000000,10.2422,10.3127,10.1402,10.1402,1875894.4393823969,0
+VIV.US,D,20170622,000000,10.1759,10.1977,10.0569,10.1452,3111918.306964981,0
+VIV.US,D,20170623,000000,10.2046,10.3127,10.1312,10.2264,613063.0271502701,0
+VIV.US,D,20170626,000000,10.3404,10.4088,10.2582,10.3345,1127269.0079910178,0
+VIV.US,D,20170627,000000,10.2819,10.2878,10.0956,10.1104,1256078.8210929243,0
+VIV.US,D,20170628,000000,10.2264,10.3047,10.1134,10.275,1159210.6207390218,0
+VIV.US,D,20170629,000000,10.2819,10.2819,10.0956,10.1234,1573016.7112995991,0
+VIV.US,D,20170630,000000,10.161,10.2422,10.1035,10.1234,2407050.5137609625,0
+VIV.US,D,20170703,000000,10.263,10.2849,10.1799,10.1957,809910.3421559752,0
+VIV.US,D,20170705,000000,10.1887,10.384,10.1273,10.3315,2080066.479295257,0
+VIV.US,D,20170706,000000,10.2928,10.3175,10.0371,10.0689,2548671.2798071317,0
+VIV.US,D,20170707,000000,10.1273,10.1273,10.0371,10.0767,7778144.4501084,0
+VIV.US,D,20170710,000000,10.1957,10.391,10.1887,10.3701,1538801.6992932176,0
+VIV.US,D,20170711,000000,10.3612,10.4197,10.2095,10.3433,1828249.9241675432,0
+VIV.US,D,20170712,000000,10.4345,10.603,10.3175,10.5198,2097901.5134232678,0
+VIV.US,D,20170713,000000,10.6168,10.7001,10.5633,10.6386,1248073.9936112885,0
+VIV.US,D,20170714,000000,10.6833,10.7041,10.6328,10.6605,970161.2770907142,0
+VIV.US,D,20170717,000000,10.6763,10.7368,10.61,10.7368,986553.3636202406,0
+VIV.US,D,20170718,000000,10.7536,10.9102,10.7199,10.8706,1066107.2018466236,0
+VIV.US,D,20170719,000000,10.9023,10.9379,10.6605,10.7199,1781783.9843337962,0
+VIV.US,D,20170720,000000,10.7883,10.8736,10.7199,10.824,921847.7588984028,0
+VIV.US,D,20170721,000000,10.8775,10.9102,10.8111,10.8775,548682.3379016479,0
+VIV.US,D,20170724,000000,10.8864,10.9171,10.8171,10.8864,883591.484562044,0
+VIV.US,D,20170725,000000,10.9379,10.9766,10.8448,10.9251,990593.6168959748,0
+VIV.US,D,20170726,000000,10.9251,10.9994,10.6168,10.9677,4436603.736567037,0
+VIV.US,D,20170727,000000,11.0589,11.1709,11.0083,11.1629,1995294.8214662762,0
+VIV.US,D,20170728,000000,11.0896,11.3086,11.0747,11.2839,2492287.3456060416,0
+VIV.US,D,20170731,000000,11.2907,11.3374,11.156,11.1777,2612094.376558607,0
+VIV.US,D,20170801,000000,11.2234,11.3839,11.2234,11.2769,1357835.889359157,0
+VIV.US,D,20170802,000000,11.2472,11.4345,11.2304,11.3374,2100390.8502942002,0
+VIV.US,D,20170803,000000,11.3057,11.4345,11.264,11.4305,3724363.7929053544,0
+VIV.US,D,20170804,000000,11.4215,11.4672,11.3374,11.4137,1768471.5314200486,0
+VIV.US,D,20170807,000000,11.4215,11.5633,11.37,11.5316,1496794.7702550564,0
+VIV.US,D,20170808,000000,11.5028,11.604,11.4424,11.5108,1419062.2749763608,0
+VIV.US,D,20170809,000000,11.4047,11.5028,11.4047,11.4672,1104406.8655164603,0
+VIV.US,D,20170810,000000,11.3968,11.4305,11.2442,11.2561,1891381.4042364908,0
+VIV.US,D,20170811,000000,11.2164,11.4177,11.1777,11.3205,1535731.1471657956,0
+VIV.US,D,20170814,000000,11.2839,11.4592,11.2304,11.2561,1721821.9437102014,0
+VIV.US,D,20170815,000000,11.2719,11.3294,11.2304,11.2839,975713.0936549146,0
+VIV.US,D,20170816,000000,11.2304,11.3968,11.1827,11.3542,1426998.486767955,0
+VIV.US,D,20170817,000000,11.2164,11.2749,11.1064,11.1144,900617.2571697844,0
+VIV.US,D,20170818,000000,11.156,11.264,11.0341,11.2075,1208876.2716460107,0
+VIV.US,D,20170821,000000,11.2997,11.486,11.2997,11.377,1401113.2177164247,0
+VIV.US,D,20170822,000000,11.4592,11.5663,11.3839,11.3909,1954311.073452545,0
+VIV.US,D,20170823,000000,11.4424,11.5544,11.4047,11.4732,909386.94778402,0
+VIV.US,D,20170824,000000,11.5247,11.7208,11.4732,11.6248,1945539.3647297532,0
+VIV.US,D,20170825,000000,11.6445,11.6971,11.5028,11.592,1592916.2704530624,0
+VIV.US,D,20170828,000000,11.6376,11.7744,11.5475,11.704,1208513.0121107423,0
+VIV.US,D,20170829,000000,11.5831,11.704,11.5633,11.6911,1309956.264500622,0
+VIV.US,D,20170830,000000,11.7437,11.7437,11.5752,11.6653,645223.6046737685,0
+VIV.US,D,20170831,000000,11.7585,11.7585,11.5693,11.5693,1299470.1725822177,0
+VIV.US,D,20170901,000000,11.8031,11.8031,11.6376,11.6515,860388.2817460033,0
+VIV.US,D,20170905,000000,11.8121,11.8576,11.709,11.7665,1930890.9239695556,0
+VIV.US,D,20170906,000000,11.8478,11.8715,11.7437,11.7665,1487547.7969736373,0
+VIV.US,D,20170907,000000,11.7952,11.9429,11.7952,11.8923,1037185.6885127928,0
+VIV.US,D,20170908,000000,11.9478,11.9904,11.8576,11.8576,1358986.2112208407,0
+VIV.US,D,20170911,000000,11.9696,12.3006,11.9696,12.1421,1771918.4607881673,0
+VIV.US,D,20170912,000000,12.0221,12.2214,12.0083,12.0896,1784988.7406784028,0
+VIV.US,D,20170913,000000,12.1559,12.3006,12.1292,12.2382,1481390.5478506659,0
+VIV.US,D,20170914,000000,12.1421,12.3522,12.0964,12.2541,1875810.6878783603,0
+VIV.US,D,20170915,000000,12.2917,12.4344,12.2669,12.4195,1629434.9533457104,0
+VIV.US,D,20170918,000000,12.3284,12.5692,12.3214,12.3957,1432039.7218742634,0
+VIV.US,D,20170919,000000,12.3957,12.5632,12.3819,12.5405,1288753.0072371638,0
+VIV.US,D,20170920,000000,12.6297,12.6613,12.3591,12.5553,1497985.4542873588,0
+VIV.US,D,20170921,000000,12.5553,12.5989,12.3591,12.4107,1198176.2602235174,0
+VIV.US,D,20170922,000000,12.4512,12.4652,12.2302,12.3006,1715605.1603855852,0
+VIV.US,D,20170925,000000,12.2302,12.2837,12.0677,12.1104,1424502.0865171917,0
+VIV.US,D,20170926,000000,12.1331,12.1876,12.0371,12.0371,1821265.2505475383,0
+VIV.US,D,20170927,000000,11.9766,11.9944,11.7368,11.7496,1853130.175171437,0
+VIV.US,D,20170928,000000,11.7437,12.0221,11.7437,11.819,2187953.552219371,0
+VIV.US,D,20170929,000000,11.9904,11.9984,11.8338,11.9013,911639.1569027548,0
+VIV.US,D,20171002,000000,11.819,11.9835,11.7952,11.9626,1177089.0442004504,0
+VIV.US,D,20171003,000000,11.9984,12.3165,11.9429,12.2937,1733201.0486528825,0
+VIV.US,D,20171004,000000,12.2719,12.3284,12.1986,12.2471,1159949.2484607545,0
+VIV.US,D,20171005,000000,12.4364,12.4721,12.1986,12.2154,1496031.925231033,0
+VIV.US,D,20171006,000000,12.1044,12.2619,12.0687,12.1262,2037815.359125118,0
+VIV.US,D,20171009,000000,12.0906,12.1262,11.9835,12.0301,570715.0377706758,0
+VIV.US,D,20171010,000000,12.2392,12.3889,12.1916,12.2719,2479259.4459948903,0
+VIV.US,D,20171011,000000,12.4057,12.4126,12.1886,12.2471,997682.2231052655,0
+VIV.US,D,20171012,000000,12.2094,12.2471,12.1262,12.1718,1319322.3061852313,0
+VIV.US,D,20171013,000000,12.2847,12.3165,12.0519,12.149,1657064.877220842,0
+VIV.US,D,20171016,000000,12.2154,12.2392,12.0351,12.1044,1355315.2718060028,0
+VIV.US,D,20171017,000000,12.0766,12.1114,12.0142,12.0964,1064228.342805837,0
+VIV.US,D,20171018,000000,12.0687,12.2094,11.9528,12.1421,1213517.9212634638,0
+VIV.US,D,20171019,000000,12.0964,12.1074,11.9696,12.0906,1149841.5518916135,0
+VIV.US,D,20171020,000000,12.1203,12.2808,12.0816,12.149,1553134.3060685962,0
+VIV.US,D,20171023,000000,12.0687,12.0964,11.8338,11.8478,1099737.9714338167,0
+VIV.US,D,20171024,000000,11.8338,11.9013,11.6643,11.819,1292366.4305589222,0
+VIV.US,D,20171025,000000,11.9626,11.9626,11.6575,11.7496,1201442.568878235,0
+VIV.US,D,20171026,000000,11.819,11.9686,11.8001,11.8259,2800003.488887921,0
+VIV.US,D,20171027,000000,11.9399,11.9835,11.7734,11.9696,1546700.576077092,0
+VIV.US,D,20171030,000000,11.7734,11.8031,11.4722,11.5465,1809260.5319607167,0
+VIV.US,D,20171031,000000,11.599,11.6901,11.5296,11.6079,2319403.051277622,0
+VIV.US,D,20171101,000000,11.704,11.7655,11.591,11.6158,1515802.3254386766,0
+VIV.US,D,20171102,000000,11.6238,11.6961,11.4672,11.5623,1663189.8366073582,0
+VIV.US,D,20171103,000000,11.5534,11.595,11.155,11.2006,2059520.1163581614,0
+VIV.US,D,20171106,000000,11.3185,11.5128,11.2759,11.493,1385282.1653580887,0
+VIV.US,D,20171107,000000,11.4493,11.4493,11.1907,11.269,1133885.3768043893,0
+VIV.US,D,20171108,000000,11.5098,11.5395,11.3314,11.493,2125873.5066941762,0
+VIV.US,D,20171109,000000,11.4285,11.4662,11.3354,11.4127,2437012.3620417835,0
+VIV.US,D,20171110,000000,11.3047,11.369,11.2046,11.2531,2215194.9902026104,0
+VIV.US,D,20171113,000000,11.1907,11.2967,11.1342,11.2006,1549867.9974138786,0
+VIV.US,D,20171114,000000,11.2065,11.2135,11.0044,11.0421,1784901.9620116677,0
+VIV.US,D,20171115,000000,11.0291,11.0807,10.9419,11.0639,818312.7370178704,0
+VIV.US,D,20171116,000000,11.2372,11.269,11.1154,11.2006,1255690.3352010318,0
+VIV.US,D,20171117,000000,11.2531,11.4285,11.2452,11.3889,1549633.89682443,0
+VIV.US,D,20171120,000000,11.377,11.5395,11.3522,11.5296,935081.5055795191,0
+VIV.US,D,20171121,000000,11.478,11.5573,11.4345,11.4662,1304749.5444949064,0
+VIV.US,D,20171122,000000,11.4205,11.5227,11.382,11.486,1706138.2132744787,0
+VIV.US,D,20171124,000000,11.3522,11.486,11.3522,11.4424,793080.3260755807,0
+VIV.US,D,20171127,000000,11.3354,11.5157,11.3047,11.4345,1325825.6609210107,0
+VIV.US,D,20171128,000000,11.4424,11.5752,11.4127,11.4722,1940369.979731858,0
+VIV.US,D,20171129,000000,11.3522,11.3522,11.1322,11.1382,3058239.647247478,0
+VIV.US,D,20171130,000000,11.0421,11.1342,10.8914,10.9726,2416460.953833323,0
+VIV.US,D,20171201,000000,11.0044,11.2274,10.9974,11.1837,1862846.3586859868,0
+VIV.US,D,20171204,000000,11.269,11.3889,11.2531,11.2759,1139721.7466712766,0
+VIV.US,D,20171205,000000,11.3522,11.4127,11.2006,11.3047,1451532.6321591407,0
+VIV.US,D,20171206,000000,11.4285,11.595,11.3889,11.5296,2031876.0657232678,0
+VIV.US,D,20171207,000000,11.0717,11.5395,11.0421,11.4662,1291164.6469297577,0
+VIV.US,D,20171208,000000,11.478,11.493,11.373,11.4285,2909397.079829056,0
+VIV.US,D,20171211,000000,11.4345,11.4533,11.2759,11.3354,1786676.8884631584,0
+VIV.US,D,20171212,000000,11.1689,11.6743,11.1609,11.6079,3052350.8065588768,0
+VIV.US,D,20171213,000000,11.6366,11.6961,11.5157,11.591,2658649.113167555,0
+VIV.US,D,20171214,000000,11.377,11.5395,11.373,11.493,1578366.717010896,0
+VIV.US,D,20171215,000000,11.5683,11.6485,11.5157,11.5296,1851351.2125028144,0
+VIV.US,D,20171218,000000,11.5683,11.7575,11.5296,11.6079,1297032.2974787669,0
+VIV.US,D,20171219,000000,11.5752,11.599,11.4285,11.5752,1811341.2018544972,0
+VIV.US,D,20171220,000000,11.6238,11.6238,11.486,11.5623,1569789.7557611673,0
+VIV.US,D,20171221,000000,11.4027,11.5098,11.3284,11.377,2321859.089357867,0
+VIV.US,D,20171222,000000,11.2809,11.3394,11.1837,11.2531,2791716.126212154,0
+VIV.US,D,20171226,000000,11.377,11.486,11.377,11.4027,654020.5397531443,0
+VIV.US,D,20171227,000000,11.4503,11.486,11.3264,11.3264,763719.8741365286,0
+VIV.US,D,20171228,000000,11.3958,11.3958,11.2878,11.3344,1002881.8797310999,0
+VIV.US,D,20171229,000000,11.3889,11.3889,11.3175,11.3512,721493.9803229636,0
+VIV.US,D,20180102,000000,11.4582,11.6267,11.4543,11.6198,1697690.41097067,0
+VIV.US,D,20180103,000000,11.5247,11.5563,11.4285,11.5108,1243467.6608930894,0
+VIV.US,D,20180104,000000,11.6198,11.817,11.6108,11.717,1347062.2169752568,0
+VIV.US,D,20180105,000000,11.7546,11.9013,11.7328,11.8021,1080150.2100480404,0
+VIV.US,D,20180108,000000,11.7635,11.8358,11.6941,11.8101,1018920.7972680377,0
+VIV.US,D,20180109,000000,11.8249,12.0003,11.822,11.8775,1445593.3387572905,0
+VIV.US,D,20180110,000000,11.8378,11.8606,11.6327,11.6327,1805376.6820960226,0
+VIV.US,D,20180111,000000,11.6872,11.7714,11.6693,11.7417,2084005.8271445646,0
+VIV.US,D,20180112,000000,11.7773,12.0568,11.7635,12.0331,1316785.5437638497,0
+VIV.US,D,20180116,000000,11.8705,12.0003,11.8636,11.9538,1346286.2542457045,0
+VIV.US,D,20180117,000000,11.9776,12.1569,11.9636,12.0994,2059969.1455059322,0
+VIV.US,D,20180118,000000,12.0846,12.1857,12.0469,12.1064,1803304.0846364065,0
+VIV.US,D,20180119,000000,11.8636,11.8923,11.7675,11.8328,1636130.0283917533,0
+VIV.US,D,20180122,000000,11.8636,12.04,11.8378,12.0331,1317875.3223697552,0
+VIV.US,D,20180123,000000,11.8328,11.9161,11.8021,11.8566,1149011.100231781,0
+VIV.US,D,20180124,000000,12.2451,12.7347,12.1916,12.696,3397810.624610627,0
+VIV.US,D,20180125,000000,12.7743,12.9646,12.7258,12.8427,2246858.1039736154,0
+VIV.US,D,20180126,000000,12.6732,12.9567,12.6505,12.924,2438025.452523483,0
+VIV.US,D,20180129,000000,12.7119,12.8288,12.6594,12.7674,2508456.4311431223,0
+VIV.US,D,20180130,000000,12.696,12.812,12.6287,12.7595,1626301.8398539445,0
+VIV.US,D,20180131,000000,12.9478,13.0498,12.82,12.9805,1931227.9480939673,0
+VIV.US,D,20180201,000000,13.1391,13.2639,13.1083,13.1618,1417411.4621994256,0
+VIV.US,D,20180202,000000,12.7347,12.924,12.6356,12.7119,1710118.9323485375,0
+VIV.US,D,20180205,000000,12.6049,12.8338,12.3066,12.3532,2233058.277850044,0
+VIV.US,D,20180206,000000,12.5057,13.0271,12.4126,12.9478,1907585.8066728252,0
+VIV.US,D,20180207,000000,12.7991,12.9805,12.5603,12.5603,1018846.1272523978,0
+VIV.US,D,20180208,000000,12.8258,12.8258,12.1857,12.1857,1662236.2803273038,0
+VIV.US,D,20180209,000000,12.1777,12.2124,11.815,12.0846,1388452.6138576744,0
+VIV.US,D,20180212,000000,12.2064,12.4532,12.1143,12.4057,800798.5821460235,0
+VIV.US,D,20180213,000000,12.3532,12.3977,12.2362,12.3829,829606.072348039,0
+VIV.US,D,20180214,000000,12.3006,12.6356,12.2362,12.589,1549052.6815680405,0
+VIV.US,D,20180215,000000,12.5057,12.6812,12.476,12.6683,871238.642253979,0
+VIV.US,D,20180216,000000,12.5514,12.7347,12.5137,12.589,1305087.577673651,0
+VIV.US,D,20180220,000000,12.4374,12.5603,12.3601,12.4205,1336529.7085606363,0
+VIV.US,D,20180221,000000,12.4662,12.4662,12.1451,12.1451,2054395.1297479165,0
+VIV.US,D,20180222,000000,12.2283,12.2837,12.0241,12.0241,1891214.9102828512,0
+VIV.US,D,20180223,000000,12.2917,12.4057,12.2124,12.3977,1811032.4312495089,0
+VIV.US,D,20180226,000000,12.4909,12.5217,12.3829,12.4205,1819922.1993212579,0
+VIV.US,D,20180227,000000,12.4126,12.4532,12.1381,12.1688,1346139.9413773238,0
+VIV.US,D,20180228,000000,12.1777,12.2064,11.9914,11.9914,1487191.6008181993,0
+VIV.US,D,20180301,000000,12.1688,12.3145,12.0994,12.2124,1580349.5086409783,0
+VIV.US,D,20180302,000000,12.1381,12.2124,12.0331,12.1777,937920.9842803011,0
+VIV.US,D,20180305,000000,12.1777,12.4612,12.1381,12.3977,1055415.2628582942,0
+VIV.US,D,20180306,000000,12.4612,12.589,12.3977,12.4285,1072110.0656671505,0
+VIV.US,D,20180307,000000,12.4057,12.481,12.259,12.3373,975630.3512052112,0
+VIV.US,D,20180308,000000,12.3284,12.3373,12.1451,12.259,1047029.0128645963,0
+VIV.US,D,20180309,000000,12.3889,12.4126,12.1777,12.2283,2059131.6304662689,0
+VIV.US,D,20180312,000000,12.2451,12.3224,12.0568,12.0846,1847048.6051183387,0
+VIV.US,D,20180313,000000,12.1143,12.1471,11.8468,11.8923,1140951.7838198647,0
+VIV.US,D,20180314,000000,11.9161,11.9538,11.817,11.8834,1172666.3593584516,0
+VIV.US,D,20180315,000000,11.7546,11.7813,11.5177,11.5702,1842000.306632199,0
+VIV.US,D,20180316,000000,11.5325,11.6832,11.5247,11.5495,1234390.2087282087,0
+VIV.US,D,20180319,000000,11.4949,11.6872,11.4949,11.6595,1416680.9069117561,0
+VIV.US,D,20180320,000000,11.594,11.6267,11.4027,11.4285,1479556.08719753,0
+VIV.US,D,20180321,000000,11.4424,11.5028,11.3512,11.4949,2664493.555468506,0
+VIV.US,D,20180322,000000,11.376,11.4345,11.2749,11.3096,1416895.8354701786,0
+VIV.US,D,20180323,000000,11.3889,11.4662,11.2502,11.267,1396151.6978971208,0
+VIV.US,D,20180326,000000,11.4662,11.5217,11.378,11.5108,1257792.195234304,0
+VIV.US,D,20180327,000000,11.5415,11.6783,11.486,11.5782,2244959.063847469,0
+VIV.US,D,20180328,000000,11.5028,11.5495,11.2878,11.3512,1362752.0017365776,0
+VIV.US,D,20180329,000000,11.5563,11.8021,11.4285,11.7546,1260667.9998886634,0
+VIV.US,D,20180402,000000,11.7417,11.7714,11.6366,11.701,1500921.802197596,0
+VIV.US,D,20180403,000000,11.7635,11.8378,11.594,11.6545,1228235.9867679363,0
+VIV.US,D,20180404,000000,11.4503,11.8606,11.4503,11.7863,1052455.7066999986,0
+VIV.US,D,20180405,000000,11.8636,11.8775,11.6643,11.709,1052666.599041289,0
+VIV.US,D,20180406,000000,11.6396,11.709,11.4662,11.5325,1247901.4453320513,0
+VIV.US,D,20180409,000000,11.48,11.5247,11.3175,11.3433,2201864.374312069,0
+VIV.US,D,20180410,000000,11.3175,11.5375,11.2878,11.5108,1578778.4111508469,0
+VIV.US,D,20180411,000000,11.4949,11.6693,11.4949,11.5563,1394413.0973991172,0
+VIV.US,D,20180412,000000,11.3264,11.4127,11.0301,11.0906,2578251.705575891,0
+VIV.US,D,20180413,000000,11.0807,11.1292,11.0034,11.1154,2269988.654882643,0
+VIV.US,D,20180416,000000,11.1749,11.1827,11.0381,11.1074,1963077.7369039715,0
+VIV.US,D,20180417,000000,11.153,11.4255,11.1441,11.3592,2019143.8190116766,0
+VIV.US,D,20180418,000000,11.4523,11.6089,11.4205,11.5524,1675310.5964345708,0
+VIV.US,D,20180419,000000,11.4751,11.5415,11.3155,11.4205,1181019.3105613613,0
+VIV.US,D,20180420,000000,11.3086,11.3245,11.2214,11.2927,1443527.8046775048,0
+VIV.US,D,20180423,000000,11.2769,11.3958,11.2065,11.2135,1697136.4401793703,0
+VIV.US,D,20180424,000000,11.2214,11.3324,11.1074,11.1749,1125548.570469707,0
+VIV.US,D,20180425,000000,11.0133,11.2769,10.9618,11.1154,1543320.244290449,0
+VIV.US,D,20180426,000000,11.0489,11.2462,11.0291,11.2294,1714133.9592677178,0
+VIV.US,D,20180427,000000,11.3017,11.376,11.264,11.2927,1427297.1668303134,0
+VIV.US,D,20180430,000000,11.3086,11.3086,11.0906,11.0995,1368877.9701774267,0
+VIV.US,D,20180501,000000,11.0995,11.2462,11.0232,11.1154,2435049.75149696,0
+VIV.US,D,20180502,000000,10.9886,11.0658,10.9251,10.9964,5846283.824990562,0
+VIV.US,D,20180503,000000,10.9102,10.9399,10.712,10.7774,2017835.075630417,0
+VIV.US,D,20180504,000000,10.7021,10.7883,10.6684,10.6863,1267346.930066479,0
+VIV.US,D,20180507,000000,10.6188,10.6575,10.5257,10.5485,2229937.273009374,0
+VIV.US,D,20180508,000000,10.5555,10.5555,10.4295,10.4365,5320124.587330555,0
+VIV.US,D,20180509,000000,10.384,10.4147,10.2155,10.2552,3726589.766613182,0
+VIV.US,D,20180510,000000,10.5168,10.5406,10.3958,10.4058,1937272.183139346,0
+VIV.US,D,20180511,000000,10.4295,10.493,10.2987,10.3117,1619300.012311379,0
+VIV.US,D,20180514,000000,10.3414,10.3682,10.0599,10.0767,1617696.6250847925,0
+VIV.US,D,20180515,000000,9.85676,10.1857,9.78342,10.0767,4790037.101418202,0
+VIV.US,D,20180516,000000,10.1462,10.2601,10.1234,10.2304,1348988.501566493,0
+VIV.US,D,20180517,000000,10.2869,10.2869,9.87361,9.96674,1467261.7700367467,0
+VIV.US,D,20180518,000000,9.73783,9.83297,9.58025,9.61098,2408035.3507233392,0
+VIV.US,D,20180521,000000,9.71503,9.72198,9.53269,9.64071,1473986.1076565464,0
+VIV.US,D,20180522,000000,9.91027,10.0767,9.62584,9.8082,3324395.872530401,0
+VIV.US,D,20180523,000000,9.79234,9.81414,9.63476,9.74675,1877163.8296472705,0
+VIV.US,D,20180524,000000,9.72198,9.81414,9.61891,9.77747,1577342.5269322332,0
+VIV.US,D,20180525,000000,9.79234,9.8409,9.64071,9.8082,3077948.4951450108,0
+VIV.US,D,20180529,000000,9.46332,9.49602,9.30514,9.3555,1982241.6954985012,0
+VIV.US,D,20180530,000000,9.40554,9.58818,9.28384,9.50098,1675437.7372719247,0
+VIV.US,D,20180531,000000,9.51881,9.52773,9.42071,9.47125,926466.2002677877,0
+VIV.US,D,20180601,000000,9.58025,9.65954,9.40841,9.54161,1495322.5600829562,0
+VIV.US,D,20180604,000000,9.56539,9.58818,9.42962,9.52773,1622756.0231678947,0
+VIV.US,D,20180605,000000,9.41337,9.48016,9.13508,9.20169,1845908.3737991846,0
+VIV.US,D,20180606,000000,9.17086,9.32259,9.1235,9.26749,2522691.1596547025,0
+VIV.US,D,20180607,000000,8.99189,9.10912,8.8024,9.0784,3970147.2125846525,0
+VIV.US,D,20180608,000000,9.36808,9.62584,9.20169,9.56539,3073628.7338379743,0
+VIV.US,D,20180611,000000,9.5971,9.69522,9.50891,9.58818,2096384.904863517,0
+VIV.US,D,20180612,000000,9.57432,9.66549,9.52773,9.5971,1793037.9665476892,0
+VIV.US,D,20180613,000000,9.72198,9.77054,9.58818,9.67342,3231679.930475663,0
+VIV.US,D,20180614,000000,9.73783,9.79927,9.52773,9.62584,3787964.483207332,0
+VIV.US,D,20180615,000000,9.60405,9.71503,9.56539,9.67342,2609559.6322457916,0
+VIV.US,D,20180618,000000,9.60405,9.72792,9.58818,9.69125,4115487.352650342,0
+VIV.US,D,20180619,000000,9.63476,9.79234,9.63476,9.68234,3379711.2182652783,0
+VIV.US,D,20180620,000000,9.75369,9.75369,9.5971,9.62584,4542266.853891689,0
+VIV.US,D,20180621,000000,9.65954,9.65954,9.36808,9.39136,1822254.1237268469,0
+VIV.US,D,20180622,000000,9.49602,9.51386,9.35064,9.43954,1391255.7666049597,0
+VIV.US,D,20180625,000000,9.50891,9.63476,9.50891,9.54954,1557190.704212528,0
+VIV.US,D,20180626,000000,9.53269,9.56539,9.34578,9.36223,1558678.0501986227,0
+VIV.US,D,20180627,000000,9.36808,9.36808,9.10724,9.11002,3382786.815663965,0
+VIV.US,D,20180628,000000,9.25103,9.26749,9.16501,9.19376,2075844.5962519187,0
+VIV.US,D,20180629,000000,9.25877,9.38364,9.19376,9.33131,1762703.7772432028,0
+VIV.US,D,20180702,000000,9.20069,9.24321,9.07642,9.13796,1024711.7596929414,0
+VIV.US,D,20180703,000000,9.18514,9.31387,9.17731,9.28384,1182263.4744697108,0
+VIV.US,D,20180705,000000,9.24321,9.26749,9.07642,9.10912,1229265.2221178636,0
+VIV.US,D,20180706,000000,9.10149,9.18514,9.02231,9.16988,1814828.4933931348,0
+VIV.US,D,20180709,000000,9.19277,9.2771,9.10912,9.24321,2021525.1870762813,0
+VIV.US,D,20180710,000000,9.31387,9.41436,9.2771,9.39811,1581588.627277963,0
+VIV.US,D,20180711,000000,9.31387,9.33716,9.1559,9.1559,1314304.2793270813,0
+VIV.US,D,20180712,000000,9.22002,9.22002,9.03658,9.10912,1847242.343537068,0
+VIV.US,D,20180713,000000,9.08346,9.17731,9.05174,9.11587,4683191.372495311,0
+VIV.US,D,20180716,000000,9.11587,9.16988,9.07642,9.10912,3409113.041429202,0
+VIV.US,D,20180717,000000,9.11587,9.3555,9.10149,9.31387,4080138.1636505043,0
+VIV.US,D,20180718,000000,9.29643,9.29643,9.13796,9.1559,1239651.4176641041,0
+VIV.US,D,20180719,000000,8.9901,9.07642,8.84859,9.02231,2140632.9434235,0
+VIV.US,D,20180720,000000,9.44547,9.45539,9.23449,9.25877,3210467.5917238076,0
+VIV.US,D,20180723,000000,9.22002,9.22577,9.02796,9.06691,1141164.694269721,0
+VIV.US,D,20180724,000000,9.17731,9.30514,9.08346,9.25005,1425796.7031387899,0
+VIV.US,D,20180725,000000,9.39136,9.44052,9.13796,9.26749,1876850.0137710175,0
+VIV.US,D,20180726,000000,9.13796,9.13796,8.91112,8.92727,1924382.5239624116,0
+VIV.US,D,20180727,000000,8.9901,9.15114,8.95056,9.04511,2444464.227786353,0
+VIV.US,D,20180730,000000,8.91112,8.91776,8.68813,8.76127,2570858.364978634,0
+VIV.US,D,20180731,000000,8.69546,8.79031,8.67991,8.72114,2047966.4450276769,0
+VIV.US,D,20180801,000000,8.74492,8.84016,8.70369,8.7686,1238759.4136941603,0
+VIV.US,D,20180802,000000,8.71291,8.7576,8.63452,8.71291,1210194.096515667,0
+VIV.US,D,20180803,000000,8.75305,8.93639,8.71291,8.86345,1876191.1013361895,0
+VIV.US,D,20180806,000000,8.92727,9.03658,8.87098,8.95809,1845411.9191009642,0
+VIV.US,D,20180807,000000,9.02796,9.02796,8.68813,8.70369,1102743.9440882285,0
+VIV.US,D,20180808,000000,8.81528,8.84472,8.5704,8.60341,1421132.8543275117,0
+VIV.US,D,20180809,000000,8.53918,8.58031,8.41273,8.52313,1580592.6907187235,0
+VIV.US,D,20180810,000000,8.32601,8.3495,8.20798,8.30173,3972088.632989883,0
+VIV.US,D,20180813,000000,8.19094,8.3495,8.17597,8.30173,3224452.074777913,0
+VIV.US,D,20180814,000000,8.46793,8.52313,8.35733,8.42858,1426226.5602555342,0
+VIV.US,D,20180815,000000,8.30957,8.33473,8.1836,8.2936,2588638.9101763642,0
+VIV.US,D,20180816,000000,8.33473,8.38191,8.14089,8.19094,1710327.806581362,0
+VIV.US,D,20180817,000000,8.09698,8.11721,7.96964,8.08866,1362546.1546665519,0
+VIV.US,D,20180820,000000,8.03426,8.0727,7.94734,8.04199,4813072.80122633,0
+VIV.US,D,20180821,000000,8.02583,8.06112,7.81266,7.85934,1743208.84884986,0
+VIV.US,D,20180822,000000,7.69414,7.82842,7.67808,7.82019,2110930.422088752,0
+VIV.US,D,20180823,000000,7.82019,7.91504,7.70969,7.72555,1995694.4069550314,0
+VIV.US,D,20180824,000000,7.89155,7.90661,7.73358,7.84408,1749236.9390269108,0
+VIV.US,D,20180827,000000,7.86776,7.99422,7.85934,7.93089,1799685.616043283,0
+VIV.US,D,20180828,000000,7.85934,7.87589,7.73358,7.80464,2241910.710913973,0
+VIV.US,D,20180829,000000,7.82842,7.96875,7.78918,7.89958,1117306.615235924,0
+VIV.US,D,20180830,000000,7.765,7.78918,7.57957,7.67808,2391108.4654335,0
+VIV.US,D,20180831,000000,7.69414,7.84408,7.65449,7.81266,2315145.8513350296,0
+VIV.US,D,20180904,000000,7.48077,7.61109,7.45699,7.55183,2221877.9565974576,0
+VIV.US,D,20180905,000000,7.46501,7.56768,7.44113,7.55966,2080249.1181172247,0
+VIV.US,D,20180906,000000,7.61505,7.94734,7.5991,7.92326,4590618.716146054,0
+VIV.US,D,20180907,000000,8.05685,8.24763,7.89551,7.98648,1600853.4912989896,0
+VIV.US,D,20180910,000000,7.98648,8.00244,7.78085,7.82019,3057241.6925796727,0
+VIV.US,D,20180911,000000,7.67025,7.67808,7.5438,7.5991,3008081.5778594012,0
+VIV.US,D,20180912,000000,7.68611,7.81266,7.59127,7.75716,4138791.46089284,0
+VIV.US,D,20180913,000000,7.68611,7.70969,7.52833,7.53586,2878694.5857180366,0
+VIV.US,D,20180914,000000,7.631,7.7414,7.44113,7.5438,2126102.56201226,0
+VIV.US,D,20180917,000000,7.5438,7.71782,7.51198,7.69414,1680587.9502387939,0
+VIV.US,D,20180918,000000,7.64478,7.80047,7.62853,7.71862,1781639.6895739818,0
+VIV.US,D,20180919,000000,7.66103,7.73507,7.57521,7.65321,2172932.770435508,0
+VIV.US,D,20180920,000000,7.72674,7.90661,7.67749,7.89066,1452643.6009045385,0
+VIV.US,D,20180921,000000,7.88253,8.00581,7.82099,7.89066,1958085.9454566785,0
+VIV.US,D,20180924,000000,7.88253,7.89868,7.66946,7.69414,1387603.9992211484,0
+VIV.US,D,20180925,000000,7.5547,7.71862,7.54628,7.69414,1560458.0219215786,0
+VIV.US,D,20180926,000000,7.75935,8.04595,7.7432,7.94814,2732821.6650005397,0
+VIV.US,D,20180927,000000,8.01414,8.2835,8.01414,8.21046,2805859.0307857348,0
+VIV.US,D,20180928,000000,8.12811,8.17765,7.95655,7.97222,2497706.9760616133,0
+VIV.US,D,20181001,000000,7.98065,7.98065,7.88659,7.93981,1739168.5955740553,0
+VIV.US,D,20181002,000000,8.16914,8.39955,8.12058,8.33375,2977243.870476864,0
+VIV.US,D,20181003,000000,8.65424,8.76762,8.51322,8.55523,4602835.336128398,0
+VIV.US,D,20181004,000000,8.54632,8.54632,8.2721,8.39082,2372588.2834598036,0
+VIV.US,D,20181005,000000,8.55523,8.55523,8.30788,8.35733,2486441.8942508576,0
+VIV.US,D,20181008,000000,8.81628,8.94769,8.76048,8.80686,4051559.7287665824,0
+VIV.US,D,20181009,000000,8.80686,8.84571,8.54632,8.67555,4262075.692841513,0
+VIV.US,D,20181010,000000,8.5704,8.59528,8.37388,8.37388,3905061.194405046,0
+VIV.US,D,20181011,000000,8.52135,8.54632,8.28776,8.29995,4078461.1154626114,0
+VIV.US,D,20181012,000000,8.45544,8.50529,8.18529,8.21046,3351731.1525603067,0
+VIV.US,D,20181015,000000,8.29995,8.39082,8.18529,8.25882,2938762.577039493,0
+VIV.US,D,20181016,000000,8.34168,8.44751,8.27646,8.30788,1833143.8373511382,0
+VIV.US,D,20181017,000000,8.27646,8.52947,8.25089,8.45544,2303869.6699273116,0
+VIV.US,D,20181018,000000,8.48041,8.49816,8.33375,8.33375,5495870.55955347,0
+VIV.US,D,20181019,000000,8.39955,8.43087,8.23871,8.36526,3472767.2116072276,0
+VIV.US,D,20181022,000000,8.54632,8.59984,8.43087,8.47249,3471590.654334586,0
+VIV.US,D,20181023,000000,8.40737,8.52135,8.30788,8.48041,6854780.082650206,0
+VIV.US,D,20181024,000000,8.42234,8.43998,8.17765,8.19362,1891657.885105024,0
+VIV.US,D,20181025,000000,8.29132,8.41788,8.23871,8.36526,5199247.958857442,0
+VIV.US,D,20181026,000000,8.43998,8.52135,8.29549,8.52135,2874261.810333308,0
+VIV.US,D,20181029,000000,8.75146,8.83451,8.3827,8.45544,3179628.8752870373,0
+VIV.US,D,20181030,000000,8.67555,9.50395,8.637,9.49008,4666942.571671327,0
+VIV.US,D,20181031,000000,9.62584,9.64171,9.32655,9.50395,3320942.8888367848,0
+VIV.US,D,20181101,000000,9.57927,9.96375,9.52971,9.94693,2837947.9654564527,0
+VIV.US,D,20181102,000000,9.99753,10.0302,9.75864,9.94693,2501886.4788258667,0
+VIV.US,D,20181105,000000,9.9063,9.97272,9.77747,9.88252,1836388.9558663636,0
+VIV.US,D,20181106,000000,9.75864,9.77747,9.61098,9.69422,1991202.0973687577,0
+VIV.US,D,20181107,000000,9.70215,9.7091,9.54161,9.61098,1171769.3101171427,0
+VIV.US,D,20181108,000000,9.61891,9.74774,9.48215,9.52971,1639354.9658216194,0
+VIV.US,D,20181109,000000,9.57134,9.61395,9.31684,9.51286,2435330.268582626,0
+VIV.US,D,20181112,000000,9.42962,9.59611,9.42071,9.49008,1291721.644883856,0
+VIV.US,D,20181113,000000,9.43954,9.55449,9.38938,9.49008,1767626.9530005541,0
+VIV.US,D,20181114,000000,9.66747,9.72396,9.51783,9.61891,1187602.3805840448,0
+VIV.US,D,20181115,000000,9.59611,9.79035,9.59611,9.76756,995850.7896148985,0
+VIV.US,D,20181116,000000,9.83297,10.0421,9.8072,9.97272,1126329.5784706245,0
+VIV.US,D,20181119,000000,9.9063,9.98956,9.64171,9.74378,1623998.1689676782,0
+VIV.US,D,20181120,000000,9.61891,9.73883,9.53666,9.55449,1041330.8834320257,0
+VIV.US,D,20181121,000000,9.86568,9.94693,9.79035,9.84883,1794228.6505799915,0
+VIV.US,D,20181123,000000,9.81414,9.82405,9.66053,9.68432,379691.9839806224,0
+VIV.US,D,20181126,000000,9.63476,9.7091,9.43954,9.49008,1265162.3275835032,0
+VIV.US,D,20181127,000000,9.69422,9.87361,9.65161,9.84189,1527276.2814821564,0
+VIV.US,D,20181128,000000,9.96375,9.99753,9.69422,9.88747,1587125.3080281587,0
+VIV.US,D,20181129,000000,9.86568,9.9063,9.77747,9.88252,1333793.153394927,0
+VIV.US,D,20181130,000000,9.85774,9.88252,9.7091,9.7091,1036832.5195201541,0
+VIV.US,D,20181203,000000,9.91424,9.94,9.77747,9.84189,1481414.7651530574,0
+VIV.US,D,20181204,000000,9.94693,9.97272,9.64171,9.7091,1519787.0807298676,0
+VIV.US,D,20181206,000000,9.66747,9.84189,9.52278,9.83297,2360479.632283787,0
+VIV.US,D,20181207,000000,9.84883,10.0549,9.74378,9.79035,1627932.4715456208,0
+VIV.US,D,20181210,000000,9.81414,9.84883,9.5862,9.70215,1249507.8597214364,0
+VIV.US,D,20181211,000000,9.88252,9.91424,9.65161,9.8072,1361205.1215488375,0
+VIV.US,D,20181212,000000,10.0719,10.1273,9.89639,9.89639,1790504.2312891064,0
+VIV.US,D,20181213,000000,9.86568,10.0629,9.8072,9.99753,2085982.564449049,0
+VIV.US,D,20181214,000000,10.1114,10.1967,10.0302,10.1055,1127908.7483948194,0
+VIV.US,D,20181217,000000,10.1114,10.1521,9.86171,9.91424,1718046.062651835,0
+VIV.US,D,20181218,000000,10.0649,10.3513,10.049,10.3225,1745326.8537513595,0
+VIV.US,D,20181219,000000,10.3305,10.38,9.75666,9.83198,2474850.887912553,0
+VIV.US,D,20181220,000000,10.0649,10.1302,9.91424,10.0322,1807000.2504078685,0
+VIV.US,D,20181221,000000,10.0649,10.1897,9.87657,9.96475,1726612.9333588337,0
+VIV.US,D,20181224,000000,9.91424,9.91424,9.68035,9.69027,1082631.474484909,0
+VIV.US,D,20181226,000000,9.74973,10.0569,9.7309,10.049,1608998.5773234079,0
+VIV.US,D,20181227,000000,9.89639,9.93108,9.71503,9.88153,2030313.0406673003,0
+VIV.US,D,20181228,000000,9.96475,10.0699,9.86468,9.86468,1600968.5234851479,0
+VIV.US,D,20181231,000000,9.89639,9.9519,9.85676,9.92217,1040576.1108420657,0
+VIV.US,D,20190102,000000,10.0986,10.4207,10.0649,10.4147,1457160.1277932038,0
+VIV.US,D,20190103,000000,10.4147,10.5306,10.3562,10.4533,1398380.6987677473,0
+VIV.US,D,20190104,000000,10.4375,10.6466,10.3562,10.6149,1360592.625610226,0
+VIV.US,D,20190107,000000,10.712,10.7199,10.5733,10.6466,1783919.1431578568,0
+VIV.US,D,20190108,000000,10.6149,10.7725,10.5683,10.7288,2316784.5554608703,0
+VIV.US,D,20190109,000000,10.8191,11.0271,10.8121,10.9608,2745467.1330453954,0
+VIV.US,D,20190110,000000,10.7199,10.9291,10.6218,10.8547,2164911.798085645,0
+VIV.US,D,20190111,000000,10.7963,10.8458,10.6635,10.7288,2334208.904503163,0
+VIV.US,D,20190114,000000,10.7288,10.9449,10.6853,10.8191,2371575.1929781036,0
+VIV.US,D,20190115,000000,10.7288,10.8191,10.5891,10.6853,2404941.590347859,0
+VIV.US,D,20190116,000000,10.5891,10.712,10.4048,10.4207,1491892.7846372977,0
+VIV.US,D,20190117,000000,10.3137,10.381,10.1967,10.3374,1871329.4778890496,0
+VIV.US,D,20190118,000000,10.381,10.4405,10.2809,10.3562,945134.71321841,0
+VIV.US,D,20190122,000000,10.2452,10.2809,10.0322,10.1224,4488438.854143008,0
+VIV.US,D,20190123,000000,10.2205,10.4097,10.1937,10.3988,1428343.5561028013,0
+VIV.US,D,20190124,000000,10.3225,10.5306,10.3185,10.5138,1877047.7884068794,0
+VIV.US,D,20190125,000000,10.5475,10.6466,10.5386,10.5475,1140411.939788327,0
+VIV.US,D,20190128,000000,10.488,10.7556,10.4791,10.6149,1851718.508255215,0
+VIV.US,D,20190129,000000,10.7883,10.7963,10.5237,10.6149,2840804.5980797852,0
+VIV.US,D,20190130,000000,10.7725,10.9211,10.6466,10.8706,2133831.9176795953,0
+VIV.US,D,20190131,000000,11.1144,11.2184,11.0698,11.1451,3003086.7592492085,0
+VIV.US,D,20190201,000000,11.1144,11.3106,11.1144,11.1609,1706111.9778636217,0
+VIV.US,D,20190204,000000,11.0698,11.2105,11.0361,11.1144,1529984.5831285426,0
+VIV.US,D,20190205,000000,11.0311,11.1947,10.9528,11.1451,1150261.3184657283,0
+VIV.US,D,20190206,000000,10.8874,10.9608,10.6664,10.7288,1476206.0270387759,0
+VIV.US,D,20190207,000000,10.6853,10.8041,10.5306,10.6218,1932806.1089639293,0
+VIV.US,D,20190208,000000,10.7388,10.7626,10.4613,10.6149,1493722.200019169,0
+VIV.US,D,20190211,000000,10.6714,10.712,10.488,10.5812,2590958.725930858,0
+VIV.US,D,20190212,000000,10.6853,10.8041,10.6585,10.7288,2229224.8806984983,0
+VIV.US,D,20190213,000000,10.7388,10.7963,10.6149,10.6545,1628355.2652825343,0
+VIV.US,D,20190214,000000,10.5633,10.8279,10.5435,10.7388,1972885.7443565214,0
+VIV.US,D,20190215,000000,10.8874,10.9043,10.7338,10.7883,1816767.8956898996,0
+VIV.US,D,20190219,000000,10.8041,10.8874,10.7834,10.8191,2235302.4145346647,0
+VIV.US,D,20190220,000000,10.8706,10.9528,10.5306,10.5891,1756103.553298059,0
+VIV.US,D,20190221,000000,10.5306,10.5475,10.39,10.5237,1517721.5466500816,0
+VIV.US,D,20190222,000000,10.6931,10.7556,10.607,10.6545,1007086.608851988,0
+VIV.US,D,20190225,000000,10.7288,10.7288,10.5277,10.6386,2247558.3876332953,0
+VIV.US,D,20190226,000000,10.6853,10.7438,10.6308,10.6853,1515473.3737483285,0
+VIV.US,D,20190227,000000,10.6466,10.6635,10.5138,10.5812,1799837.983237261,0
+VIV.US,D,20190228,000000,10.5891,10.5891,10.3463,10.381,1879322.1967194895,0
+VIV.US,D,20190301,000000,10.271,10.271,10.0719,10.2274,1988633.045210921,0
+VIV.US,D,20190304,000000,10.2363,10.3047,10.046,10.161,1534839.143195852,0
+VIV.US,D,20190305,000000,10.1957,10.2582,10.1382,10.1877,2259669.0569178783,0
+VIV.US,D,20190306,000000,10.2274,10.2274,9.84883,9.91027,2289179.857942363,0
+VIV.US,D,20190307,000000,10.046,10.046,9.8082,9.89244,2303259.192097266,0
+VIV.US,D,20190308,000000,10.0797,10.1452,9.99454,10.0966,2101662.25866774,0
+VIV.US,D,20190311,000000,10.154,10.2363,10.0797,10.2274,2383442.680184841,0
+VIV.US,D,20190312,000000,10.263,10.381,10.2363,10.271,2187215.933551871,0
+VIV.US,D,20190313,000000,10.2442,10.4028,10.1877,10.373,3729991.2885393174,0
+VIV.US,D,20190314,000000,10.3463,10.3988,10.2274,10.2799,1387348.7084921072,0
+VIV.US,D,20190315,000000,10.373,10.489,10.3305,10.4295,2783710.2896762853,0
+VIV.US,D,20190318,000000,10.5316,10.7586,10.503,10.7051,2260166.520670331,0
+VIV.US,D,20190319,000000,10.7229,10.7953,10.6575,10.6823,2312913.823301605,0
+VIV.US,D,20190320,000000,10.7418,10.9846,10.6496,10.8161,2485719.411397353,0
+VIV.US,D,20190321,000000,10.7229,10.7318,10.2363,10.499,2783872.747412893,0
+VIV.US,D,20190322,000000,10.161,10.2799,10.0877,10.2115,2954726.824560781,0
+VIV.US,D,20190325,000000,10.154,10.2799,10.0966,10.1877,2030918.473226081,0
+VIV.US,D,20190326,000000,10.1789,10.2274,10.0212,10.2017,3178658.1650844226,0
+VIV.US,D,20190327,000000,9.89244,9.95288,9.72495,9.77747,2491900.8778226143,0
+VIV.US,D,20190328,000000,9.66647,10.0877,9.62486,10.0361,2258346.186776857,0
+VIV.US,D,20190329,000000,10.1689,10.2869,10.1055,10.1214,2817406.6477906215,0
+VIV.US,D,20190401,000000,10.2869,10.2968,10.2274,10.271,1762199.2501109191,0
+VIV.US,D,20190402,000000,10.3652,10.3652,10.1689,10.2017,1263451.980604822,0
+VIV.US,D,20190403,000000,10.3305,10.381,10.2017,10.2442,1326102.1417895441,0
+VIV.US,D,20190404,000000,10.3047,10.6328,10.271,10.5653,2079447.9290310477,0
+VIV.US,D,20190405,000000,10.5812,10.8181,10.5247,10.715,2061189.0921118904,0
+VIV.US,D,20190408,000000,10.7834,10.9013,10.6961,10.8498,2079398.4853721326,0
+VIV.US,D,20190409,000000,10.7586,10.7685,10.4623,10.5406,4288042.695288414,0
+VIV.US,D,20190410,000000,10.5812,10.609,10.4712,10.5753,3251727.8206060724,0
+VIV.US,D,20190411,000000,10.5653,10.6535,10.4503,10.5406,2014180.2810838069,0
+VIV.US,D,20190412,000000,10.4781,10.5495,10.263,10.3235,1246678.4715632938,0
+VIV.US,D,20190415,000000,10.3691,10.4097,10.2809,10.3493,1021474.7136118797,0
+VIV.US,D,20190416,000000,10.2809,10.4603,10.271,10.4028,1224411.6711048875,0
+VIV.US,D,20190417,000000,10.4345,10.4781,10.0569,10.1947,2291955.7662244574,0
+VIV.US,D,20190418,000000,10.2353,10.385,10.158,10.3235,1375394.4426186346,0
+VIV.US,D,20190422,000000,10.2977,10.3592,10.1947,10.2809,918456.327514857,0
+VIV.US,D,20190423,000000,10.2977,10.3542,10.1897,10.271,1127179.2021614837,0
+VIV.US,D,20190424,000000,10.1848,10.1997,9.92613,10.0649,1499167.0568313648,0
+VIV.US,D,20190425,000000,10.0917,10.2353,10.0222,10.1997,1152570.0346232592,0
+VIV.US,D,20190426,000000,10.1947,10.3047,10.1332,10.1997,1230330.783421378,0
+VIV.US,D,20190429,000000,10.2977,10.3047,10.1759,10.1848,1016121.680737784,0
+VIV.US,D,20190430,000000,10.2264,10.2928,10.1164,10.2878,1166940.9854606905,0
+VIV.US,D,20190501,000000,10.2977,10.3235,10.1075,10.1164,729878.2122080952,0
+VIV.US,D,20190502,000000,10.1075,10.1075,9.99354,10.0212,1245115.4465073263,0
+VIV.US,D,20190503,000000,10.1254,10.1382,10.0728,10.0827,755918.8756163823,0
+VIV.US,D,20190506,000000,9.9509,10.0421,9.88054,9.9777,1104727.7447725437,0
+VIV.US,D,20190507,000000,9.829,10.047,9.72396,9.98657,1820049.3401586118,0
+VIV.US,D,20190508,000000,10.1857,10.2363,10.047,10.0649,1934757.6199117894,0
+VIV.US,D,20190509,000000,10.0569,10.0649,9.78739,9.99354,1322595.67821988,0
+VIV.US,D,20190510,000000,9.99354,10.047,9.78342,9.98657,1535128.741769814,0
+VIV.US,D,20190513,000000,9.77747,9.83396,9.73288,9.79234,1222985.8774289035,0
+VIV.US,D,20190514,000000,9.79234,9.85576,9.75864,9.79234,1083752.5337729366,0
+VIV.US,D,20190515,000000,9.6199,9.80125,9.59413,9.71603,912606.8399425711,0
+VIV.US,D,20190516,000000,9.6199,9.75864,9.5644,9.59413,1012321.5823770261,0
+VIV.US,D,20190517,000000,9.52476,9.63179,9.498,9.51584,1564178.4049953318,0
+VIV.US,D,20190520,000000,9.55945,9.7081,9.50593,9.64369,1782763.7760248084,0
+VIV.US,D,20190521,000000,9.72396,9.9509,9.68927,9.91522,1294345.1859719728,0
+VIV.US,D,20190522,000000,10.0034,10.1462,9.93307,9.99354,1095848.0672435248,0
+VIV.US,D,20190523,000000,9.9063,10.1511,9.87361,10.0569,1148498.500665333,0
+VIV.US,D,20190524,000000,10.0995,10.1332,9.9777,10.0569,3525983.7244715304,0
+VIV.US,D,20190528,000000,10.0569,10.1857,9.93307,10.0728,1922879.0331080894,0
+VIV.US,D,20190529,000000,10.2185,10.261,10.155,10.1957,920078.8867724397,0
+VIV.US,D,20190530,000000,10.2185,10.4157,10.2105,10.3612,848847.7281209873,0
+VIV.US,D,20190531,000000,10.4276,10.7061,10.4187,10.6555,1815089.8384477736,0
+VIV.US,D,20190603,000000,10.716,11.0737,10.6883,10.9588,1861431.6646068653,0
+VIV.US,D,20190604,000000,11.1956,11.3879,11.0817,11.2472,2478113.160350239,0
+VIV.US,D,20190605,000000,11.2472,11.2819,11.0381,11.0817,1604456.8240781187,0
+VIV.US,D,20190606,000000,11.152,11.2115,10.9876,11.0549,2201981.424606793,0
+VIV.US,D,20190607,000000,11.152,11.1589,10.9876,11.0549,4152860.7045051134,0
+VIV.US,D,20190610,000000,11.0153,11.0817,10.9876,11.0459,1663159.5649794694,0
+VIV.US,D,20190611,000000,11.0153,11.1252,10.9776,11.1184,3191998.871517593,0
+VIV.US,D,20190612,000000,11.1184,11.3482,11.0817,11.1956,1715546.635238273,0
+VIV.US,D,20190613,000000,11.3632,11.487,11.2819,11.3354,2925177.679474244,0
+VIV.US,D,20190614,000000,11.152,11.3155,11.0817,11.1589,2052118.7033267403,0
+VIV.US,D,20190617,000000,11.0916,11.1015,10.934,10.9964,1330319.9886158505,0
+VIV.US,D,20190618,000000,11.1015,11.2749,11.0817,11.266,2033466.3352444258,0
+VIV.US,D,20190619,000000,11.2204,11.3067,11.1332,11.2382,1694731.8638666072,0
+VIV.US,D,20190620,000000,11.3532,11.4225,11.2382,11.381,1496443.6193709837,0
+VIV.US,D,20190621,000000,11.4394,11.606,11.2987,11.2987,3673303.6290046037,0
+VIV.US,D,20190624,000000,11.3948,11.5247,11.3067,11.4493,1329320.015839579,0
+VIV.US,D,20190625,000000,11.4751,11.483,11.1589,11.2571,1701947.610913262,0
+VIV.US,D,20190626,000000,11.2749,11.2987,11.1421,11.2749,1028759.0763484761,0
+VIV.US,D,20190627,000000,11.1857,11.4394,11.1332,11.3532,1244724.9425068675,0
+VIV.US,D,20190628,000000,11.4394,11.4493,11.3067,11.3354,1395188.0510743363,0
+VIV.US,D,20190701,000000,11.4335,11.4503,11.1322,11.1501,1453224.8161610283,0
+VIV.US,D,20190702,000000,11.2987,11.485,11.1749,11.373,1390000.5030996474,0
+VIV.US,D,20190703,000000,11.3632,11.59,11.3632,11.5633,1181327.0721120161,0
+VIV.US,D,20190705,000000,11.6089,11.6713,11.5108,11.6575,1694321.1787808894,0
+VIV.US,D,20190708,000000,11.82,11.8289,11.6267,11.6663,2484247.201225152,0
+VIV.US,D,20190709,000000,11.6178,11.7407,11.5633,11.6862,1486075.5868015368,0
+VIV.US,D,20190710,000000,11.9151,12.2263,11.8775,12.1262,3410606.4417408947,0
+VIV.US,D,20190711,000000,12.2302,12.3889,12.1262,12.2214,3694166.8349808515,0
+VIV.US,D,20190712,000000,12.258,12.3809,12.1956,12.2847,1508860.0320977562,0
+VIV.US,D,20190715,000000,12.2847,12.5702,12.2749,12.486,2401024.4416923765,0
+VIV.US,D,20190716,000000,12.5236,12.6535,12.4959,12.5573,2012760.5417334207,0
+VIV.US,D,20190717,000000,12.6633,12.7238,12.587,12.6009,2972824.212797563,0
+VIV.US,D,20190718,000000,12.6197,12.6752,12.5325,12.6535,1387187.2598098328,0
+VIV.US,D,20190719,000000,12.5752,12.6237,12.5236,12.5494,944901.6216832744,0
+VIV.US,D,20190722,000000,12.6197,12.6455,12.5137,12.5752,1439178.7807968126,0
+VIV.US,D,20190723,000000,12.592,12.6237,12.4156,12.4344,3739151.483154001,0
+VIV.US,D,20190724,000000,12.3551,12.5573,12.3105,12.5325,1566196.5135246678,0
+VIV.US,D,20190725,000000,12.3194,12.3889,12.1004,12.1698,1449690.099071841,0
+VIV.US,D,20190726,000000,12.2302,12.2669,12.1431,12.1797,6603480.163305971,0
+VIV.US,D,20190729,000000,12.1341,12.2302,12.0162,12.2302,2980946.0905739237,0
+VIV.US,D,20190730,000000,12.0926,12.2392,12.0826,12.0926,2293061.689698491,0
+VIV.US,D,20190731,000000,12.1609,12.1847,11.8775,11.9944,3446727.557253253,0
+VIV.US,D,20190801,000000,11.8775,12.1004,11.7476,11.8775,3798342.606319409,0
+VIV.US,D,20190802,000000,11.8448,11.9151,11.7407,11.8448,1345547.6265239718,0
+VIV.US,D,20190805,000000,11.485,11.6416,11.4147,11.493,2462253.85447248,0
+VIV.US,D,20190806,000000,11.59,11.6991,11.3958,11.6575,3111167.570592153,0
+VIV.US,D,20190807,000000,11.485,11.7655,11.485,11.7476,1381388.224950765,0
+VIV.US,D,20190808,000000,11.8536,11.8973,11.7565,11.8536,2056964.1819057534,0
+VIV.US,D,20190809,000000,11.7833,11.8775,11.6575,11.6862,1746528.637380625,0
+VIV.US,D,20190812,000000,11.3354,11.5108,11.26,11.4335,1068322.0759575884,0
+VIV.US,D,20190813,000000,11.2561,11.6862,11.2274,11.5355,1773357.3721695798,0
+VIV.US,D,20190814,000000,11.2274,11.3255,11.0519,11.1074,1736571.2898968959,0
+VIV.US,D,20190815,000000,11.1669,11.5068,11.1579,11.381,2838641.185736302,0
+VIV.US,D,20190816,000000,11.5267,11.594,11.4147,11.5802,1373222.9578410874,0
+VIV.US,D,20190819,000000,11.6089,11.6178,11.26,11.265,1769781.283855641,0
+VIV.US,D,20190820,000000,11.3452,11.6416,11.2987,11.5267,2029797.4139380537,0
+VIV.US,D,20190821,000000,11.6515,11.6862,11.4682,11.6178,1586442.1782910398,0
+VIV.US,D,20190822,000000,11.5187,11.6178,11.3354,11.3452,1202536.383701072,0
+VIV.US,D,20190823,000000,11.2274,11.381,11.043,11.0707,1547954.8305280712,0
+VIV.US,D,20190826,000000,11.0807,11.1322,10.8071,10.8766,1579349.5358646067,0
+VIV.US,D,20190827,000000,10.9924,11.0291,10.8161,10.8686,2213685.44502269,0
+VIV.US,D,20190828,000000,10.9043,11.0519,10.8161,10.9736,1725992.3649860583,0
+VIV.US,D,20190829,000000,11.043,11.0985,10.9211,11.0291,848353.291531303,0
+VIV.US,D,20190830,000000,11.1074,11.4147,11.0886,11.3958,1821083.620779904,0
+VIV.US,D,20190903,000000,11.381,11.5267,11.2769,11.3255,2037746.7434350762,0
+VIV.US,D,20190904,000000,11.5187,11.8001,11.4394,11.7655,1650416.218670915,0
+VIV.US,D,20190905,000000,11.9329,11.9676,11.7923,11.8874,1919468.4296935576,0
+VIV.US,D,20190906,000000,11.9508,12.0211,11.708,11.7833,1059027.6771257196,0
+VIV.US,D,20190909,000000,11.7218,11.7883,11.3354,11.3889,1879994.2268597463,0
+VIV.US,D,20190910,000000,11.2987,11.4235,11.1937,11.2749,1456201.526241784,0
+VIV.US,D,20190911,000000,11.4147,11.5267,11.381,11.5108,1681701.9461469906,0
+VIV.US,D,20190912,000000,11.7318,11.7407,11.485,11.5267,961826.4888645478,0
+VIV.US,D,20190913,000000,11.4235,11.5267,11.1362,11.1837,2233143.038408213,0
+VIV.US,D,20190916,000000,11.1669,11.3632,11.1501,11.2907,2091877.4594632485,0
+VIV.US,D,20190917,000000,11.1579,11.5018,11.1074,11.493,1150148.3043880356,0
+VIV.US,D,20190918,000000,11.4592,11.5108,11.3532,11.4147,1183156.4874938875,0
+VIV.US,D,20190919,000000,11.4682,11.5802,11.4147,11.4335,1179944.66776945,0
+VIV.US,D,20190920,000000,11.4592,11.485,11.3452,11.4335,2913873.244547102,0
+VIV.US,D,20190923,000000,11.3255,11.3929,11.2462,11.3532,1052831.074886463,0
+VIV.US,D,20190924,000000,11.3889,11.3889,11.2561,11.2987,891534.7597335088,0
+VIV.US,D,20190925,000000,11.2105,11.4235,11.1937,11.373,1271829.149110123,0
+VIV.US,D,20190926,000000,11.4235,11.5445,11.4047,11.5355,660727.7234503931,0
+VIV.US,D,20190927,000000,11.4682,11.5851,11.4335,11.5355,768915.4945453112,0
+VIV.US,D,20190930,000000,11.5544,11.6327,11.5108,11.5802,981935.9313051186,0
+VIV.US,D,20191001,000000,11.4404,11.4503,11.2947,11.3532,1041511.504145427,0
+VIV.US,D,20191002,000000,11.265,11.2987,11.1669,11.1937,1285896.3746138308,0
+VIV.US,D,20191003,000000,11.2274,11.3632,11.1749,11.2987,1173792.4639177436,0
+VIV.US,D,20191004,000000,11.3155,11.6575,11.2907,11.6089,2595703.2990833735,0
+VIV.US,D,20191007,000000,11.493,11.5405,11.2769,11.2987,1798689.6794840433,0
+VIV.US,D,20191008,000000,11.3155,11.4404,11.265,11.2987,1807970.9606104838,0
+VIV.US,D,20191009,000000,11.373,11.4235,11.2105,11.2907,1434336.329380699,0
+VIV.US,D,20191010,000000,11.3452,11.5633,11.2947,11.3532,2168053.9930658075,0
+VIV.US,D,20191011,000000,11.4682,11.6178,11.4404,11.476,888963.689467136,0
+VIV.US,D,20191014,000000,11.4047,11.485,11.2907,11.381,708673.9458903642,0
+VIV.US,D,20191015,000000,11.3155,11.4335,11.2987,11.3067,1036625.6633958955,0
+VIV.US,D,20191016,000000,11.1937,11.59,11.1887,11.5544,1280217.4172122865,0
+VIV.US,D,20191017,000000,11.6267,11.6951,11.4682,11.5267,708563.9589755106,0
+VIV.US,D,20191018,000000,11.59,11.6615,11.5355,11.6327,683076.2573042599,0
+VIV.US,D,20191021,000000,11.599,11.6515,11.5355,11.5633,686118.5559122388,0
+VIV.US,D,20191022,000000,11.5633,11.8973,11.5633,11.7318,1015196.3779771526,0
+VIV.US,D,20191023,000000,11.6575,11.8626,11.6515,11.8289,1411823.319681648,0
+VIV.US,D,20191024,000000,11.8973,11.9151,11.712,11.7318,1088751.3886000603,0
+VIV.US,D,20191025,000000,11.7476,11.8101,11.6327,11.703,1341172.3672324223,0
+VIV.US,D,20191028,000000,11.7655,11.82,11.6763,11.6951,1025621.9266396787,0
+VIV.US,D,20191029,000000,11.6862,11.712,11.59,11.6267,905330.5496400483,0
+VIV.US,D,20191030,000000,11.5633,11.7318,11.5267,11.6862,1027928.6246886434,0
+VIV.US,D,20191031,000000,11.599,11.6515,11.485,11.5802,1256013.2325657816,0
+VIV.US,D,20191101,000000,11.703,11.7833,11.6575,11.7655,1151274.408947428,0
+VIV.US,D,20191104,000000,11.9151,11.9329,11.6663,11.6862,1174277.8190191016,0
+VIV.US,D,20191105,000000,11.6862,11.8626,11.5702,11.7407,2164890.6079460527,0
+VIV.US,D,20191106,000000,11.493,11.7476,11.4404,11.712,2446504.5355095137,0
+VIV.US,D,20191107,000000,11.6763,11.712,11.6128,11.6862,918110.221902069,0
+VIV.US,D,20191108,000000,11.485,11.5355,11.3304,11.3632,2064552.2699760734,0
+VIV.US,D,20191111,000000,11.2809,11.485,11.2749,11.4503,3830556.6637190147,0
+VIV.US,D,20191112,000000,11.3067,11.4235,11.2194,11.3255,1182362.3617876417,0
+VIV.US,D,20191113,000000,11.265,11.4047,11.265,11.3632,1223462.151041764,0
+VIV.US,D,20191114,000000,11.3632,11.5267,11.3255,11.5187,1294198.8731035925,0
+VIV.US,D,20191115,000000,11.5445,11.708,11.5445,11.703,700758.9242383025,0
+VIV.US,D,20191118,000000,11.7923,11.8101,11.6862,11.703,997421.8871049797,0
+VIV.US,D,20191119,000000,11.6327,11.6951,11.5405,11.6178,1732786.3273500323,0
+VIV.US,D,20191120,000000,11.6089,11.6267,11.476,11.5633,860701.0885680433,0
+VIV.US,D,20191121,000000,11.6178,11.6763,11.3889,11.5108,2473445.275321929,0
+VIV.US,D,20191122,000000,11.5802,11.6416,11.476,11.5445,905465.7629115161,0
+VIV.US,D,20191125,000000,11.4335,11.5633,11.4235,11.493,1472461.4266626316,0
+VIV.US,D,20191126,000000,11.4335,11.4335,11.1937,11.2907,2954416.0358472266,0
+VIV.US,D,20191127,000000,11.2194,11.373,11.1749,11.3255,1499277.043746158,0
+VIV.US,D,20191129,000000,11.703,11.7218,11.5445,11.5633,1017886.5166467454,0
+VIV.US,D,20191202,000000,11.7565,11.7744,11.5544,11.6763,1944304.2823098006,0
+VIV.US,D,20191203,000000,11.6575,11.6951,11.6089,11.6575,1007984.6671475297,0
+VIV.US,D,20191204,000000,11.703,11.8358,11.6763,11.7476,1365509.747041879,0
+VIV.US,D,20191205,000000,11.7833,11.8973,11.7407,11.8715,924381.4941569855,0
+VIV.US,D,20191206,000000,12.0043,12.0469,11.8358,12.0301,1139862.0052140593,0
+VIV.US,D,20191209,000000,11.9766,12.1509,11.9766,12.0746,3123652.5990088666,0
+VIV.US,D,20191210,000000,11.9419,12.0469,11.8775,12.0301,1475542.0693326832,0
+VIV.US,D,20191211,000000,12.0123,12.04,11.8289,11.8715,1834830.9760816607,0
+VIV.US,D,20191212,000000,11.9766,12.04,11.9241,12.0043,1654589.6671096715,0
+VIV.US,D,20191213,000000,11.9676,12.0926,11.9419,12.0211,849936.4976725698,0
+VIV.US,D,20191216,000000,12.3809,12.4205,12.2719,12.3016,1456936.117746485,0
+VIV.US,D,20191217,000000,12.3551,12.3631,12.2302,12.2847,1372647.7969101954,0
+VIV.US,D,20191218,000000,12.3462,12.3591,12.1698,12.3274,2465707.847220429,0
+VIV.US,D,20191219,000000,12.3016,12.3373,12.2342,12.3105,1239066.166190683,0
+VIV.US,D,20191220,000000,12.476,12.476,12.3016,12.3016,1930201.7399068386,0
+VIV.US,D,20191223,000000,12.4344,12.4909,12.3809,12.4344,2420447.7272329796,0
+VIV.US,D,20191224,000000,12.476,12.486,12.4156,12.4522,517640.801557661,0
+VIV.US,D,20191226,000000,12.6197,12.7823,12.6009,12.7693,1214162.7069386304,0
+VIV.US,D,20191227,000000,12.7505,12.7505,12.6495,12.6535,1599196.6241963557,0
+VIV.US,D,20191230,000000,12.6723,12.7417,12.6009,12.6287,2142929.5509298355,0
+VIV.US,D,20191231,000000,12.6535,12.6535,12.5612,12.592,1072424.8905977367,0
+VIV.US,D,20200102,000000,12.5028,12.6009,12.4235,12.5752,1891618.5319886382,0
+VIV.US,D,20200103,000000,12.3779,12.6237,12.37,12.5227,1030094.0551406932,0
+VIV.US,D,20200106,000000,12.3957,12.5405,12.3254,12.3957,1365062.7360026743,0
+VIV.US,D,20200107,000000,12.3175,12.4512,12.2501,12.3779,1338378.2959735338,0
+VIV.US,D,20200108,000000,12.475,12.4949,12.3472,12.3522,1971840.3641383664,0
+VIV.US,D,20200109,000000,12.3522,12.3869,12.1956,12.3086,2000294.685347733,0
+VIV.US,D,20200110,000000,12.485,12.5444,12.3086,12.3869,1668325.922814566,0
+VIV.US,D,20200113,000000,12.3086,12.5662,12.3086,12.5573,1860696.0640479317,0
+VIV.US,D,20200114,000000,12.4602,12.5127,12.3522,12.485,1189524.6289582492,0
+VIV.US,D,20200115,000000,12.3611,12.4136,12.2541,12.2541,1033184.7883533745,0
+VIV.US,D,20200116,000000,12.6098,12.6375,12.4662,12.5315,2416454.899507725,0
+VIV.US,D,20200117,000000,12.6802,12.6891,12.5583,12.6643,2910018.6572561646,0
+VIV.US,D,20200121,000000,12.7971,12.815,12.6891,12.707,2245491.8444992765,0
+VIV.US,D,20200122,000000,12.8675,13.0013,12.8268,13.0013,3333414.79954807,0
+VIV.US,D,20200123,000000,13.0459,13.0459,12.7882,12.8318,2242977.28127172,0
+VIV.US,D,20200124,000000,12.815,12.8675,12.6891,12.7168,1010966.4224996503,0
+VIV.US,D,20200127,000000,12.5315,12.8576,12.5127,12.7793,1796981.3506140285,0
+VIV.US,D,20200128,000000,12.7793,12.9418,12.7347,12.918,1301427.7378556759,0
+VIV.US,D,20200129,000000,12.815,12.8675,12.6852,12.699,1831750.3334117096,0
+VIV.US,D,20200130,000000,12.3611,12.5127,12.2759,12.4662,1618453.4157833185,0
+VIV.US,D,20200131,000000,12.2629,12.3432,12.2402,12.3344,2046397.3656461115,0
+VIV.US,D,20200203,000000,12.475,12.7168,12.4602,12.6375,1296304.7693538968,0
+VIV.US,D,20200204,000000,12.7882,12.8417,12.6197,12.6891,1396182.978579343,0
+VIV.US,D,20200205,000000,12.8496,12.8755,12.6465,12.7168,1511104.1687823771,0
+VIV.US,D,20200206,000000,12.7525,12.7525,12.3957,12.3957,1596657.8436665083,0
+VIV.US,D,20200207,000000,12.3522,12.3522,12.1659,12.2273,1298460.1092632164,0
+VIV.US,D,20200210,000000,12.1748,12.3036,12.0916,12.1559,2307130.9333107644,0
+VIV.US,D,20200211,000000,12.1391,12.2729,12.1044,12.1559,1535591.8976773464,0
+VIV.US,D,20200212,000000,12.2006,12.3739,12.1481,12.3086,1917328.2255981318,0
+VIV.US,D,20200213,000000,12.2729,12.3254,12.2006,12.2451,1193919.060280825,0
+VIV.US,D,20200214,000000,12.2352,12.2451,12.0786,12.1044,809408.8421864401,0
+VIV.US,D,20200218,000000,11.8715,11.8993,11.7358,11.7407,1939782.7101498707,0
+VIV.US,D,20200219,000000,11.8111,11.9071,11.7476,11.8893,1998384.5456247246,0
+VIV.US,D,20200220,000000,11.7476,11.7476,11.478,11.5613,1371281.5374358569,0
+VIV.US,D,20200221,000000,11.4107,11.5237,11.3859,11.4464,1659460.3720452085,0
+VIV.US,D,20200224,000000,11.1599,11.2314,11.1005,11.1005,1166266.937211868,0
+VIV.US,D,20200225,000000,11.153,11.153,10.8766,10.9479,1343989.6467393693,0
+VIV.US,D,20200226,000000,10.9647,11.2184,10.8061,10.8408,2753332.7110384814,0
+VIV.US,D,20200227,000000,10.5842,10.8914,10.5763,10.6119,3321540.2489614016,0
+VIV.US,D,20200228,000000,10.3265,10.6198,10.1521,10.603,3959198.9738129484,0
+VIV.US,D,20200302,000000,10.5406,11.0034,10.5306,10.9657,2585943.7262355066,0
+VIV.US,D,20200303,000000,10.9439,11.2779,10.8508,10.9657,2474767.136408617,0
+VIV.US,D,20200304,000000,11.1787,11.37,11.1194,11.2422,2004140.1911503745,0
+VIV.US,D,20200305,000000,10.9856,11.1362,10.822,10.9756,4844208.179616893,0
+VIV.US,D,20200306,000000,10.6635,10.9479,10.5584,10.8686,2603935.1637745276,0
+VIV.US,D,20200309,000000,10.2343,10.4494,9.84883,9.87261,2610531.3515026392,0
+VIV.US,D,20200310,000000,9.98856,10.3978,9.85378,10.389,3455894.815247768,0
+VIV.US,D,20200311,000000,10.495,10.6198,9.88649,10.1292,5117617.486954291,0
+VIV.US,D,20200312,000000,9.15313,9.33716,8.01801,9.02518,2923684.2791625513,0
+VIV.US,D,20200313,000000,9.98856,9.99553,8.91776,9.74774,4063903.4895862807,0
+VIV.US,D,20200316,000000,8.97969,9.21219,8.66832,8.97969,4529188.501567391,0
+VIV.US,D,20200317,000000,9.17443,10.0679,9.06046,10.05,3370768.979371815,0
+VIV.US,D,20200318,000000,9.0348,9.47125,8.66395,9.29157,2193818.175605581,0
+VIV.US,D,20200319,000000,9.0784,10.5306,8.97969,10.3255,3537303.2952125664,0
+VIV.US,D,20200320,000000,10.1224,10.1392,9.30129,9.37978,3396232.4637406645,0
+VIV.US,D,20200323,000000,9.0348,9.24717,8.30302,8.39241,2469383.8319066325,0
+VIV.US,D,20200324,000000,8.83729,8.86067,8.36556,8.47249,1620185.9619557247,0
+VIV.US,D,20200325,000000,8.32086,8.8024,8.16934,8.35674,3701462.297314411,0
+VIV.US,D,20200326,000000,8.37428,8.8467,8.37428,8.73104,4951428.267672014,0
+VIV.US,D,20200327,000000,8.42789,8.76217,8.40124,8.67723,2751803.9938275353,0
+VIV.US,D,20200330,000000,8.32988,8.59706,8.18301,8.5704,2120284.3551221658,0
+VIV.US,D,20200331,000000,8.48141,8.71727,8.43671,8.49023,1989091.1558470884,0
+VIV.US,D,20200401,000000,8.18717,8.7576,8.14277,8.68625,3244112.4880706626,0
+VIV.US,D,20200402,000000,8.65057,8.86543,8.53502,8.81974,2000141.3090994216,0
+VIV.US,D,20200403,000000,8.70369,8.85612,8.361,8.47249,2521446.9957464533,0
+VIV.US,D,20200406,000000,8.81053,9.0348,8.67723,8.82916,1803351.5101868561,0
+VIV.US,D,20200407,000000,9.37978,9.39811,8.77555,8.77555,1948955.0134156505,0
+VIV.US,D,20200408,000000,8.73104,9.167,8.66832,9.09674,1855614.4667711046,0
+VIV.US,D,20200409,000000,9.06889,9.29157,8.89992,8.93639,1638533.5956501833,0
+VIV.US,D,20200413,000000,8.7576,8.88684,8.59706,8.85612,1291454.2455037194,0
+VIV.US,D,20200414,000000,8.93639,9.07364,8.78377,8.85612,1460915.827766311,0
+VIV.US,D,20200415,000000,8.72213,8.78377,8.58804,8.6596,1697274.6806135867,0
+VIV.US,D,20200416,000000,8.59706,8.62372,8.25862,8.26734,1608401.2171986906,0
+VIV.US,D,20200417,000000,8.49023,8.49469,8.08044,8.16934,2418575.9315720233,0
+VIV.US,D,20200420,000000,8.11591,8.30302,8.02682,8.14277,2265970.6008006637,0
+VIV.US,D,20200421,000000,8.03564,8.03564,7.80424,7.89333,1222639.7718160953,0
+VIV.US,D,20200422,000000,8.25862,8.26734,8.02682,8.04466,2968985.7703747526,0
+VIV.US,D,20200423,000000,7.98233,8.03564,7.75092,7.83129,2488246.0832760045,0
+VIV.US,D,20200424,000000,7.57254,7.62615,6.94898,7.26978,4896190.6191154765,0
+VIV.US,D,20200427,000000,7.32289,7.47452,7.26085,7.45679,2331436.023383867,0
+VIV.US,D,20200428,000000,7.67055,7.69294,7.45679,7.5101,2318157.8783150394,0
+VIV.US,D,20200429,000000,7.61713,7.89333,7.49247,7.84873,5069383.684048884,0
+VIV.US,D,20200430,000000,7.75092,7.76866,7.47452,7.48354,2813662.0474144774,0
+VIV.US,D,20200501,000000,7.48354,7.50128,7.40317,7.49247,3066075.9626669083,0
+VIV.US,D,20200504,000000,7.44786,7.91999,7.42111,7.89333,3226519.626966164,0
+VIV.US,D,20200505,000000,7.80424,8.0404,7.80424,7.91117,2402413.909414874,0
+VIV.US,D,20200506,000000,8.04466,8.16051,7.63507,7.71505,2237947.145762374,0
+VIV.US,D,20200507,000000,7.48354,7.57254,7.23856,7.29643,2821333.8869887334,0
+VIV.US,D,20200508,000000,7.40317,7.58166,7.40317,7.53686,1999125.191454923,0
+VIV.US,D,20200511,000000,7.43875,7.48354,7.18048,7.18951,3115490.3590619876,0
+VIV.US,D,20200512,000000,7.31418,7.48354,7.145,7.145,2567801.9396109735,0
+VIV.US,D,20200513,000000,7.21616,7.2343,7.03798,7.11815,1826888.709964469,0
+VIV.US,D,20200514,000000,6.99358,7.21616,6.90449,7.16275,3392257.7989922035,0
+VIV.US,D,20200515,000000,7.145,7.24282,6.98456,7.0024,2076605.4231674767,0
+VIV.US,D,20200518,000000,7.18951,7.48354,7.16275,7.42111,2058329.432325859,0
+VIV.US,D,20200519,000000,7.39435,7.41209,7.22508,7.22508,2177787.330502818,0
+VIV.US,D,20200520,000000,7.34094,7.46561,7.26978,7.34094,1759607.9987592571,0
+VIV.US,D,20200521,000000,7.46561,7.63051,7.46561,7.58166,2587860.929338346,0
+VIV.US,D,20200522,000000,7.53686,7.57254,7.43003,7.48354,1509622.8771217796,0
+VIV.US,D,20200526,000000,8.17835,8.24059,8.06706,8.16934,5377039.284074885,0
+VIV.US,D,20200527,000000,8.36556,8.39241,8.11136,8.16051,3832158.032837035,0
+VIV.US,D,20200528,000000,8.0624,8.13376,7.97172,8.01801,1511271.6717902496,0
+VIV.US,D,20200529,000000,7.9633,8.0728,7.79413,8.01801,3294901.216374245,0
+VIV.US,D,20200601,000000,8.02712,8.12781,7.94952,8.04536,1894138.1404875596,0
+VIV.US,D,20200602,000000,8.18272,8.40212,8.16417,8.39301,1592559.0652433918,0
+VIV.US,D,20200603,000000,8.72213,8.72213,8.46595,8.50252,1804332.310932101,0
+VIV.US,D,20200604,000000,8.42938,8.56188,8.32888,8.46595,2172589.691985499,0
+VIV.US,D,20200605,000000,8.82251,8.90468,8.72213,8.73104,3648736.18482273,0
+VIV.US,D,20200608,000000,8.85989,9.18216,8.781,9.14173,2330103.0627002157,0
+VIV.US,D,20200609,000000,8.94204,9.14173,8.87762,9.0784,1850144.3836022844,0
+VIV.US,D,20200610,000000,9.22577,9.42467,9.11587,9.18702,2876866.1793903983,0
+VIV.US,D,20200611,000000,8.82251,8.85047,8.50252,8.60321,2141149.5792069794,0
+VIV.US,D,20200612,000000,8.73104,9.0243,8.63046,8.99674,2368467.3058428615,0
+VIV.US,D,20200615,000000,8.63977,8.781,8.49796,8.6581,1705376.3773045875,0
+VIV.US,D,20200616,000000,8.84105,9.00625,8.62144,8.66732,1622011.3411205644,0
+VIV.US,D,20200617,000000,8.69448,8.76762,8.55752,8.60321,2378559.866598109,0
+VIV.US,D,20200618,000000,8.48428,8.74957,8.47051,8.57565,2673858.5880989833,0
+VIV.US,D,20200619,000000,8.57565,8.71291,8.47526,8.61232,2090875.4685784113,0
+VIV.US,D,20200622,000000,8.74036,8.83174,8.61232,8.67625,1692697.6104690437,0
+VIV.US,D,20200623,000000,8.7585,8.79963,8.69448,8.70369,2141990.121409442,0
+VIV.US,D,20200624,000000,8.55752,8.58478,8.30144,8.37448,2264012.0264729727,0
+VIV.US,D,20200625,000000,8.47526,8.53918,8.31502,8.53918,3168198.308576875,0
+VIV.US,D,20200626,000000,8.24663,8.31967,8.08658,8.09134,2255918.4022160354,0
+VIV.US,D,20200629,000000,8.21918,8.23286,8.05001,8.11859,1609064.1658505506,0
+VIV.US,D,20200630,000000,7.99976,8.18707,7.94477,8.10046,3496633.3630751884,0
+VIV.US,D,20200701,000000,8.21095,8.44662,8.21095,8.32195,2006775.8408896872,0
+VIV.US,D,20200702,000000,8.41452,8.45148,8.1836,8.24812,1547700.5488533634,0
+VIV.US,D,20200706,000000,8.55296,8.58983,8.34038,8.37734,1054002.5868877387,0
+VIV.US,D,20200707,000000,8.38657,8.50677,8.23861,8.28519,1144230.201125778,0
+VIV.US,D,20200708,000000,8.38657,8.52055,8.31273,8.42363,2940831.1382819773,0
+VIV.US,D,20200709,000000,8.54365,8.62214,8.48834,8.55296,3319251.71388913,0
+VIV.US,D,20200710,000000,8.49746,8.52511,8.38657,8.42363,1104285.7790047042,0
+VIV.US,D,20200713,000000,8.37734,8.39579,8.23861,8.24812,942694.8200064432,0
+VIV.US,D,20200714,000000,8.10046,8.34038,8.08182,8.33127,950356.5690380698,0
+VIV.US,D,20200715,000000,8.30352,8.36803,8.17409,8.2941,1184249.293262492,0
+VIV.US,D,20200716,000000,8.27577,8.68219,8.27577,8.56198,3371358.267062369,0
+VIV.US,D,20200717,000000,8.64512,8.71004,8.58983,8.59904,1129006.5994347888,0
+VIV.US,D,20200720,000000,9.03381,9.37293,8.99674,9.17929,3141934.6441760818,0
+VIV.US,D,20200721,000000,9.38265,9.47818,9.27423,9.33914,2351951.10563874,0
+VIV.US,D,20200722,000000,9.41971,9.41971,9.15828,9.24618,3065587.5804027515,0
+VIV.US,D,20200723,000000,8.95997,8.97781,8.68219,8.71916,2788365.0569991674,0
+VIV.US,D,20200724,000000,8.64512,8.76534,8.5713,8.71916,2644344.7599116997,0
+VIV.US,D,20200727,000000,8.77465,8.90844,8.73769,8.86722,1233106.6917034732,0
+VIV.US,D,20200728,000000,8.93193,9.11785,8.92241,9.03381,2682688.821969087,0
+VIV.US,D,20200729,000000,9.2549,9.31099,8.91776,8.95056,3044388.3593564252,0
+VIV.US,D,20200730,000000,8.95997,9.189,8.95997,9.17086,1762494.9030104787,0
+VIV.US,D,20200731,000000,9.06988,9.42962,8.89893,9.32071,3404648.9853622513,0
+VIV.US,D,20200803,000000,9.1341,9.17086,8.83451,8.83927,1467492.843463397,0
+VIV.US,D,20200804,000000,8.76534,8.90378,8.64512,8.76534,1570471.8764440534,0
+VIV.US,D,20200805,000000,8.93193,9.01468,8.69131,8.71004,1675496.2624192368,0
+VIV.US,D,20200806,000000,8.70073,8.88595,8.69131,8.81141,1477628.793551961,0
+VIV.US,D,20200807,000000,8.64512,8.72827,8.53908,8.64512,1737709.5031073836,0
+VIV.US,D,20200810,000000,8.78377,8.78377,8.59904,8.71916,1091774.5151770324,0
+VIV.US,D,20200811,000000,8.72827,8.81628,8.61767,8.65454,1180983.9936621075,0
+VIV.US,D,20200812,000000,8.63601,8.66375,8.2941,8.34038,1410002.9857881735,0
+VIV.US,D,20200813,000000,8.49746,8.62669,8.43275,8.47903,987517.0104430051,0
+VIV.US,D,20200814,000000,8.4052,8.64512,8.3497,8.46961,965196.7301085413,0
+VIV.US,D,20200817,000000,8.4605,8.50677,8.18807,8.22047,1267353.9934463096,0
+VIV.US,D,20200818,000000,8.34038,8.48834,8.29886,8.4052,1501813.8061675397,0
+VIV.US,D,20200819,000000,8.31273,8.39579,8.1723,8.25734,1703693.274791197,0
+VIV.US,D,20200820,000000,7.92484,8.2067,7.90166,8.17409,1691683.510933111,0
+VIV.US,D,20200821,000000,8.12801,8.12801,8.03554,8.09124,878928.6448050087,0
+VIV.US,D,20200824,000000,8.12801,8.21095,8.10046,8.21095,814181.6688583192,0
+VIV.US,D,20200825,000000,8.1836,8.28974,8.11879,8.26656,925574.1962978238,0
+VIV.US,D,20200826,000000,8.23861,8.25268,7.99223,8.06329,791635.3603685703,0
+VIV.US,D,20200827,000000,8.16487,8.21095,8.00799,8.06329,977777.6186804272,0
+VIV.US,D,20200828,000000,8.26656,8.41452,8.23861,8.37734,1377753.6114894138,0
+VIV.US,D,20200831,000000,8.23861,8.27577,8.06329,8.06329,1277848.1577988777,0
+VIV.US,D,20200901,000000,8.22968,8.36803,8.21095,8.35891,1095267.8610412679,0
+VIV.US,D,20200902,000000,8.33127,8.34514,8.22047,8.24812,1108253.3803733343,0
+VIV.US,D,20200903,000000,8.41452,8.55762,8.31273,8.48834,2004527.6679879338,0
+VIV.US,D,20200904,000000,8.52511,8.58516,8.35891,8.4605,1199819.0005663894,0
+VIV.US,D,20200908,000000,8.42363,8.50677,8.34038,8.38657,906876.4207735255,0
+VIV.US,D,20200909,000000,8.61767,8.73769,8.59904,8.70073,1211108.299679436,0
+VIV.US,D,20200910,000000,8.69131,8.70073,8.31273,8.31273,994887.142792134,0
+VIV.US,D,20200911,000000,8.31273,8.3381,8.15109,8.22968,1065665.2360787839,0
+VIV.US,D,20200914,000000,8.27577,8.33583,8.2067,8.27577,1567731.2850612123,0
+VIV.US,D,20200915,000000,8.2941,8.33127,8.22968,8.28519,992414.9598437021,0
+VIV.US,D,20200916,000000,8.26656,8.32195,8.16487,8.22968,1389796.6741381877,0
+VIV.US,D,20200917,000000,8.13722,8.33127,8.13722,8.30352,1050209.5519068115,0
+VIV.US,D,20200918,000000,8.17409,8.21095,7.90631,7.91563,868678.6715845088,0
+VIV.US,D,20200921,000000,7.7309,7.92484,7.69404,7.86003,1621295.9216468898,0
+VIV.US,D,20200922,000000,7.9524,7.98946,7.77698,7.78621,1181158.560049911,0
+VIV.US,D,20200923,000000,7.70315,7.70771,7.45847,7.4999,963654.895192126,0
+VIV.US,D,20200924,000000,7.4999,7.68472,7.43984,7.57382,1776523.7844521338,0
+VIV.US,D,20200925,000000,7.45361,7.53676,7.38444,7.52775,1312894.630519325,0
+VIV.US,D,20200928,000000,7.54598,7.55539,7.12122,7.15829,1284986.207667194,0
+VIV.US,D,20200929,000000,7.11161,7.24184,7.07445,7.11161,1591289.6749784178,0
+VIV.US,D,20200930,000000,7.14887,7.26988,7.13945,7.13945,951785.3898768426,0
+VIV.US,D,20201001,000000,7.10229,7.13945,7.00934,7.09308,1262085.7211304833,0
+VIV.US,D,20201002,000000,7.10229,7.24184,7.05115,7.08386,1105768.0797194338,0
+VIV.US,D,20201005,000000,7.09308,7.26988,7.05591,7.20466,1026670.3340206323,0
+VIV.US,D,20201006,000000,7.29773,7.46531,7.20466,7.23281,1249922.581024186,0
+VIV.US,D,20201007,000000,7.26988,7.29773,7.12092,7.20466,1692133.5491351145,0
+VIV.US,D,20201008,000000,7.1676,7.4002,7.1676,7.3444,1634659.8363281188,0
+VIV.US,D,20201009,000000,7.39078,7.50743,7.3444,7.39078,1303914.047563809,0
+VIV.US,D,20201012,000000,7.41893,7.43746,7.36304,7.39078,755166.1211349382,0
+VIV.US,D,20201013,000000,7.29773,7.33499,7.17702,7.28841,897596.148701368,0
+VIV.US,D,20201014,000000,7.29773,7.37225,7.25124,7.28841,1186185.6683964578,0
+VIV.US,D,20201015,000000,7.17702,7.30258,7.15829,7.26988,1206715.886465326,0
+VIV.US,D,20201016,000000,7.17702,7.19535,7.10229,7.12092,934310.5881213215,0
+VIV.US,D,20201019,000000,7.13945,7.21408,7.06979,7.07445,779889.968727842,0
+VIV.US,D,20201020,000000,7.12092,7.21408,7.10229,7.10229,1276367.8751926136,0
+VIV.US,D,20201021,000000,7.06503,7.15363,7.03262,7.09308,1426843.092411278,0
+VIV.US,D,20201022,000000,7.13024,7.36304,7.12092,7.2792,1985438.379408944,0
+VIV.US,D,20201023,000000,7.2792,7.32111,7.20466,7.25124,1206216.404604407,0
+VIV.US,D,20201026,000000,7.26076,7.31656,7.18048,7.26988,887603.4843183651,0
+VIV.US,D,20201027,000000,7.22339,7.23281,7.06503,7.06503,1110298.7333678608,0
+VIV.US,D,20201028,000000,6.95344,6.99992,6.76723,6.77654,1929384.4059524345,0
+VIV.US,D,20201029,000000,6.62759,6.83233,6.59023,6.75791,1428411.1627385102,0
+VIV.US,D,20201030,000000,6.65544,6.91608,6.61065,6.85096,2837751.1998748234,0
+VIV.US,D,20201102,000000,6.88824,6.93481,6.84165,6.93481,866839.1656600181,0
+VIV.US,D,20201103,000000,6.90706,7.00934,6.76723,6.83233,2025535.1687240966,0
+VIV.US,D,20201104,000000,6.83233,6.99071,6.7813,6.86961,1188991.8483064417,0
+VIV.US,D,20201105,000000,7.13024,7.17702,7.07901,7.15829,1422079.3472277354,0
+VIV.US,D,20201106,000000,7.19535,7.4002,7.10706,7.32567,2054001.598584659,0
+VIV.US,D,20201109,000000,7.83764,7.83764,7.61902,7.67957,2147859.7900670175,0
+VIV.US,D,20201110,000000,7.65153,7.89363,7.61902,7.83764,1671409.5926474165,0
+VIV.US,D,20201111,000000,7.80047,7.8191,7.67025,7.70742,1304854.486138435,0
+VIV.US,D,20201112,000000,7.67025,7.68889,7.47462,7.55846,1336137.1864517117,0
+VIV.US,D,20201113,000000,7.48404,7.63745,7.42358,7.59552,1314347.6686604992,0
+VIV.US,D,20201116,000000,7.698,7.85647,7.698,7.78194,1060280.922522466,0
+VIV.US,D,20201117,000000,7.80979,8.15437,7.80979,8.1074,1280482.7984839573,0
+VIV.US,D,20201118,000000,8.21938,8.26586,8.07985,8.08906,943282.0895884807,0
+VIV.US,D,20201119,000000,8.15437,8.19609,8.05189,8.05189,1158648.577513659,0
+VIV.US,D,20201120,000000,7.91216,7.95467,7.80979,7.82852,842015.4216949204,0
+VIV.US,D,20201130,000000,7.70504,8.24733,7.56481,8.18192,701822.4674332609,0
+VIV.US,D,20201201,000000,8.08837,8.27537,8.02276,8.27537,863936.116540569,0
+VIV.US,D,20201202,000000,8.33146,8.33146,7.81722,7.81722,1499647.3666613575,0
+VIV.US,D,20201203,000000,7.88273,8.04169,7.84517,7.97608,1550811.4631513036,0
+VIV.US,D,20201204,000000,7.8638,7.99481,7.84517,7.96677,1213986.1224422609,0
+VIV.US,D,20201207,000000,8.04169,8.08837,7.85458,7.88273,690269.8051570795,0
+VIV.US,D,20201208,000000,8.00413,8.14456,7.9856,8.13514,2963200.8622754468,0
+VIV.US,D,20201209,000000,8.1069,8.2939,8.0837,8.27537,1762138.706855041,0
+VIV.US,D,20201210,000000,8.051,8.55593,8.03684,8.5371,1457913.8913289309,0
+VIV.US,D,20201211,000000,8.34078,8.79428,8.33146,8.7802,1693286.8981595968,0
+VIV.US,D,20201214,000000,8.74294,8.81766,8.45316,8.48121,2101993.2284665536,0
+VIV.US,D,20201215,000000,8.31283,8.49043,8.2287,8.45316,1921196.9396489316,0
+VIV.US,D,20201216,000000,8.34078,8.45316,8.16507,8.42492,1284027.6061156741,0
+VIV.US,D,20201217,000000,8.51847,8.61202,8.47169,8.48121,1748711.2217550343,0
+VIV.US,D,20201218,000000,8.60271,8.63056,8.40639,8.43423,1069278.6594005423,0
+VIV.US,D,20201221,000000,8.20055,8.30817,8.13514,8.25664,905982.3986950257,0
+VIV.US,D,20201222,000000,8.20055,8.2939,8.1724,8.20055,696210.1076131824,0
+VIV.US,D,20201223,000000,8.21928,8.28479,8.16299,8.19123,359177.9107799214,0
+VIV.US,D,20201224,000000,8.19123,8.20997,8.1069,8.14456,287943.7249656801,0
+VIV.US,D,20201228,000000,8.19123,8.20997,8.051,8.11631,770145.5316939392,0
+VIV.US,D,20201229,000000,8.21026,8.21026,8.11631,8.12583,629767.9205018466,0
+VIV.US,D,20201230,000000,8.21026,8.38854,8.15873,8.32275,624277.6562477872,0
+VIV.US,D,20201231,000000,8.2946,8.33216,8.25248,8.30412,768282.8175213602,0
+VIV.US,D,20210104,000000,8.45425,8.4823,8.16319,8.25714,2008188.5168602425,0
+VIV.US,D,20210105,000000,8.01315,8.22909,7.97558,8.13524,1388253.8301675797,0
+VIV.US,D,20210106,000000,7.90998,8.12583,7.90998,7.99441,2651064.0522600343,0
+VIV.US,D,20210107,000000,7.79731,7.87242,7.54409,7.69424,1830168.1363246155,0
+VIV.US,D,20210108,000000,7.90998,7.94754,7.7318,7.84437,1420718.1330246613,0
+VIV.US,D,20210111,000000,7.67541,7.71287,7.59077,7.6098,1028514.8852164982,0
+VIV.US,D,20210112,000000,7.67541,7.89591,7.63775,7.86291,2320971.121604955,0
+VIV.US,D,20210113,000000,7.90046,7.96617,7.81614,7.90046,1776808.3377547306,0
+VIV.US,D,20210114,000000,8.00393,8.11631,7.95695,8.09758,671200.6976633787,0
+VIV.US,D,20210115,000000,7.94754,8.09758,7.94754,8.02246,679005.7324005867,0
+VIV.US,D,20210119,000000,7.88193,7.89125,7.66609,7.74121,1119566.8967887722,0
+VIV.US,D,20210120,000000,7.76926,7.82554,7.66609,7.81614,1142704.5110776303,0
+VIV.US,D,20210121,000000,7.78799,7.84437,7.63775,7.78799,2348750.3855112656,0
+VIV.US,D,20210122,000000,7.6098,7.68482,7.54399,7.68482,1402834.6642919683,0
+VIV.US,D,20210125,000000,7.89125,7.99441,7.79731,7.87242,1990441.2704531997,0
+VIV.US,D,20210126,000000,7.89125,7.99441,7.88193,7.97558,2396790.449997843,0
+VIV.US,D,20210127,000000,8.11631,8.15407,7.92881,7.9851,1585437.1602434034,0
+VIV.US,D,20210128,000000,7.95695,8.05081,7.89115,7.93812,1193329.7725902717,0
+VIV.US,D,20210129,000000,7.81614,7.89125,7.7318,7.75053,1484824.3595133564,0
+VIV.US,D,20210201,000000,7.87242,8.03188,7.76926,7.99441,867449.6434901438,0
+VIV.US,D,20210202,000000,8.1069,8.27597,8.1069,8.23831,1863206.5910584563,0
+VIV.US,D,20210203,000000,8.43542,8.61094,8.38854,8.52937,1804908.4809172256,0
+VIV.US,D,20210204,000000,8.44473,8.45525,8.25714,8.45425,3255826.599029189,0
+VIV.US,D,20210205,000000,8.43542,8.52452,8.41669,8.43542,1511049.6798520968,0
+VIV.US,D,20210208,000000,8.31353,8.47764,8.25714,8.35109,1117306.615235924,0
+VIV.US,D,20210209,000000,8.23831,8.36962,8.22909,8.34158,995552.1095525499,0
+VIV.US,D,20210210,000000,8.32275,8.40737,8.20085,8.3605,1537566.6168732648,0
+VIV.US,D,20210211,000000,8.55742,8.66068,8.51986,8.53869,989143.6059176497,0
+VIV.US,D,20210212,000000,8.49171,8.52937,8.426,8.45425,825644.5253049465,0
+VIV.US,D,20210216,000000,8.51054,8.56198,8.40737,8.52937,1525108.8329216407,0
+VIV.US,D,20210217,000000,8.50103,8.50103,8.23375,8.26656,1375820.2635183472,0
+VIV.US,D,20210218,000000,8.21026,8.23147,7.9851,7.99441,1101032.5880554148,0
+VIV.US,D,20210219,000000,8.06012,8.14466,8.03188,8.13524,1928306.7359977243,0
+VIV.US,D,20210222,000000,7.87242,7.92881,7.71287,7.86291,2200084.402589213,0
+VIV.US,D,20210223,000000,7.82554,7.94754,7.75984,7.88193,1445812.3035327448,0
+VIV.US,D,20210224,000000,7.7318,7.81614,7.66609,7.69424,1339211.7747961653,0
+VIV.US,D,20210225,000000,7.69424,7.79998,7.55341,7.60039,987370.6975746247,0
+VIV.US,D,20210226,000000,7.69424,7.69424,7.37512,7.38444,1837504.969883026,0
+VIV.US,D,20210301,000000,7.37512,7.48315,7.28127,7.28127,1198667.6696503728,0
+VIV.US,D,20210302,000000,7.14997,7.3001,7.02797,7.23449,2008913.0178222135,0
+VIV.US,D,20210303,000000,7.12182,7.45491,6.99982,7.39385,2678638.4781506527,0
+VIV.US,D,20210304,000000,7.47839,7.55341,7.24372,7.29068,2790247.9522570856,0
+VIV.US,D,20210305,000000,7.30951,7.49702,7.24372,7.4876,1609003.6225946727,0
+VIV.US,D,20210308,000000,7.38444,7.43151,7.10309,7.13124,2647443.5655584447,0
+VIV.US,D,20210309,000000,7.0469,7.21567,7.02797,7.14055,1728986.2289893748,0
+VIV.US,D,20210310,000000,7.23449,7.29068,7.12182,7.26245,1404253.3945881214,0
+VIV.US,D,20210311,000000,7.37512,7.56282,7.32339,7.53468,2769650.1275524083,0
+VIV.US,D,20210312,000000,7.49702,7.74121,7.47839,7.70355,1782409.5979779365,0
+VIV.US,D,20210315,000000,7.60039,7.68472,7.51585,7.60039,2063540.1885486061,0
+VIV.US,D,20210316,000000,7.72218,7.76926,7.64716,7.67541,1792875.5088110813,0
+VIV.US,D,20210317,000000,7.58166,7.93337,7.57214,7.90046,1732338.3072565948,0
+VIV.US,D,20210318,000000,7.82554,7.98976,7.80196,7.90046,2956405.8908571396,0
+VIV.US,D,20210319,000000,7.93812,8.12583,7.93812,8.01315,1877830.8145162624,0
+VIV.US,D,20210322,000000,7.97558,7.9851,7.81614,7.85369,2077701.25609888,0
+VIV.US,D,20210323,000000,7.82554,7.90998,7.72218,7.78799,2186873.864156195,0
+VIV.US,D,20210324,000000,7.74121,7.75984,7.54399,7.58166,2294065.6986917937,0
+VIV.US,D,20210325,000000,7.52536,7.6424,7.50653,7.50653,1034539.9482307503,0
+VIV.US,D,20210326,000000,7.56282,7.64568,7.43151,7.47839,1430823.8114853369,0
+VIV.US,D,20210329,000000,7.41258,7.47839,7.31893,7.45014,861600.1559178679,0
+VIV.US,D,20210330,000000,7.46897,7.5206,7.4221,7.45966,1360099.1980748044,0
+VIV.US,D,20210331,000000,7.46897,7.4876,7.35649,7.38444,1975258.0309327291,0
+VIV.US,D,20210401,000000,7.38444,7.38444,7.22508,7.28127,2130789.6190715963,0
+VIV.US,D,20210405,000000,7.40327,7.48315,7.33756,7.37512,1338410.5857099886,0
+VIV.US,D,20210406,000000,7.43151,7.5111,7.32339,7.47839,1380674.8235856567,0
+VIV.US,D,20210407,000000,7.51585,7.59077,7.43151,7.53468,1207200.2325124508,0
+VIV.US,D,20210408,000000,7.60039,7.60584,7.51585,7.57214,1133698.7017654905,0
+VIV.US,D,20210409,000000,7.52536,7.54399,7.3892,7.41258,1041579.1107811359,0
+VIV.US,D,20210412,000000,7.49702,7.49702,7.34688,7.37512,1962496.5216474817,0
+VIV.US,D,20210413,000000,7.30951,7.36105,7.26512,7.30951,2117189.585692453,0
+VIV.US,D,20210414,000000,7.32815,7.50653,7.29346,7.4876,1980226.6141319638,0
+VIV.US,D,20210415,000000,7.50653,7.54866,7.4221,7.43151,1893135.1405484895,0
+VIV.US,D,20210416,000000,7.24372,7.45966,7.24372,7.45014,1748030.110126381,0
+VIV.US,D,20210419,000000,7.37512,7.44073,7.35649,7.37512,1342530.5542725972,0
+VIV.US,D,20210420,000000,7.43151,7.50653,7.37512,7.40327,2417209.672097685,0
+VIV.US,D,20210421,000000,7.40327,7.4221,7.30951,7.32815,1103724.7448334733,0
+VIV.US,D,20210422,000000,7.4876,7.55341,7.41258,7.54399,1974802.9474593604,0
+VIV.US,D,20210423,000000,7.58166,7.63775,7.51585,7.51585,1621387.7455849897,0
+VIV.US,D,20210426,000000,7.55341,7.55816,7.45966,7.49702,674167.3172015048,0
+VIV.US,D,20210427,000000,7.47839,7.50653,7.36591,7.37512,1041811.1932620185,0
+VIV.US,D,20210428,000000,7.44073,7.60039,7.39385,7.57214,1205215.4227738024,0
+VIV.US,D,20210429,000000,7.58166,7.68482,7.53468,7.67541,1339374.2325327734,0
+VIV.US,D,20210430,000000,7.6098,7.6098,7.43151,7.44073,1306780.7707296712,0
+VIV.US,D,20210503,000000,7.47849,7.56332,7.44559,7.45976,659056.7295880979,0
+VIV.US,D,20210504,000000,7.46907,7.49732,7.40307,7.45976,761778.453731308,0
+VIV.US,D,20210505,000000,7.50673,7.60098,7.50673,7.58215,320661.300443277,0
+VIV.US,D,20210506,000000,7.6198,7.81762,7.60098,7.81762,1425050.0029828935,0
+VIV.US,D,20210507,000000,7.83635,7.89303,7.78461,7.8742,865163.1265264081,0
+VIV.US,D,20210510,000000,7.8742,7.9966,7.82704,7.93991,815139.2613554858,0
+VIV.US,D,20210511,000000,7.77045,7.98708,7.77045,7.97757,1283025.615230937,0
+VIV.US,D,20210512,000000,7.79879,7.79879,7.61049,7.62922,1330405.7582283528,0
+VIV.US,D,20210513,000000,7.66698,7.7301,7.52566,7.59137,1083202.5991986687,0
+VIV.US,D,20210514,000000,7.69502,7.75816,7.69502,7.69502,834424.3064618217,0
+VIV.US,D,20210517,000000,7.65746,7.8082,7.63844,7.76103,799194.1858652043,0
+VIV.US,D,20210518,000000,7.76103,7.83635,7.69979,7.75171,957097.0515260566,0
+VIV.US,D,20210519,000000,7.75171,7.87886,7.72337,7.84577,638627.4169456261,0
+VIV.US,D,20210520,000000,7.8742,7.89303,7.80334,7.8646,1256159.5454340617,0
+VIV.US,D,20210521,000000,7.85518,7.85518,7.68571,7.73278,841082.046500105,0
+VIV.US,D,20210524,000000,7.78928,7.90225,7.77986,7.8646,589247.3283955676,0
+VIV.US,D,20210525,000000,7.91176,7.92118,7.82704,7.84577,493357.91067842423,0
+VIV.US,D,20210526,000000,7.91176,7.92118,7.77045,7.83635,1822983.6699601826,0
+VIV.US,D,20210527,000000,7.83635,7.97757,7.79879,7.97757,1706755.754484455,0
+VIV.US,D,20210528,000000,7.94952,8.01543,7.93059,7.96825,1779260.3396179434,0
+VIV.US,D,20210601,000000,8.17537,8.39212,8.17537,8.34504,1228403.489775909,0
+VIV.US,D,20210602,000000,8.33573,8.47219,8.31343,8.42977,1932724.3755684588,0
+VIV.US,D,20210603,000000,8.3827,8.45802,8.24138,8.36377,1385863.3806145785,0
+VIV.US,D,20210604,000000,8.48636,8.58983,8.42027,8.571,1563169.3507306636,0
+VIV.US,D,20210607,000000,8.60886,8.75017,8.59934,8.71241,2185821.4205581094,0
+VIV.US,D,20210608,000000,8.58983,8.63224,8.50509,8.56158,1219345.2096419546,0
+VIV.US,D,20210609,000000,8.60886,8.7029,8.55227,8.55227,938291.3071954305,0
+VIV.US,D,20210610,000000,8.68417,8.86949,8.67475,8.84412,1274572.7676557633,0
+VIV.US,D,20210611,000000,8.75939,8.7689,8.45802,8.53354,1294104.0220026933,0
+VIV.US,D,20210614,000000,8.571,8.65583,8.5476,8.58051,583421.0490713798,0
+VIV.US,D,20210615,000000,8.62749,8.66068,8.54285,8.62749,577351.5876693969,0
+VIV.US,D,20210616,000000,8.60886,8.69348,8.4156,8.4487,1230014.949436559,0
+VIV.US,D,20210617,000000,8.46743,8.6369,8.45802,8.51451,1803401.9629001045,0
+VIV.US,D,20210618,000000,8.61827,8.637,8.43919,8.50509,1606079.3833357312,0
+VIV.US,D,20210621,000000,8.50509,8.51451,8.39212,8.48636,873300.1401166926,0
+VIV.US,D,20210622,000000,8.37319,8.3827,8.22265,8.32611,1790299.3932733138,0
+VIV.US,D,20210623,000000,8.3167,8.37091,8.20372,8.20372,1080976.6254908415,0
+VIV.US,D,20210624,000000,8.32611,8.41104,8.28379,8.3827,777898.095609383,0
+VIV.US,D,20210625,000000,8.40163,8.42027,8.18499,8.23206,1630157.4361992155,0
+VIV.US,D,20210628,000000,8.21303,8.25079,8.14733,8.23206,824984.6038158552,0
+VIV.US,D,20210629,000000,8.15664,8.21303,7.97757,8.10016,804379.7157313372,0
+VIV.US,D,20210630,000000,8.05299,8.10482,7.9966,8.00591,1363503.7471637386,0
+VIV.US,D,20210701,000000,8.00026,8.00978,7.80077,7.81039,1310018.825865066,0
+VIV.US,D,20210702,000000,7.93377,7.97182,7.85795,7.9527,710340.9035355874,0
+VIV.US,D,20210706,000000,7.80077,7.8083,7.64428,7.67759,1083074.449307082,0
+VIV.US,D,20210707,000000,7.68709,7.77243,7.57323,7.74398,943165.0392937764,0
+VIV.US,D,20210708,000000,7.65866,7.68709,7.50425,7.52586,1606183.3159249267,0
+VIV.US,D,20210709,000000,7.56381,7.69651,7.51625,7.68709,1137815.6431653,0
+VIV.US,D,20210712,000000,7.59206,7.78204,7.59206,7.78204,1524659.80377387,0
+VIV.US,D,20210713,000000,7.73447,7.76301,7.64428,7.68709,1396832.8095257743,0
+VIV.US,D,20210714,000000,7.76301,7.84735,7.70612,7.79156,1545879.2059056559,0
+VIV.US,D,20210715,000000,7.79156,7.83892,7.64905,7.66807,1199241.8215269314,0
+VIV.US,D,20210716,000000,7.70612,7.80562,7.65866,7.68709,1348981.438186662,0
+VIV.US,D,20210719,000000,7.59206,7.59692,7.42041,7.49722,1051902.744962932,0
+VIV.US,D,20210720,000000,7.46887,7.57224,7.45936,7.52586,810726.6670560964,0
+VIV.US,D,20210721,000000,7.49722,7.58274,7.43091,7.55421,824126.9076908824,0
+VIV.US,D,20210722,000000,7.60167,7.61119,7.51625,7.52586,518830.47653571033,0
+VIV.US,D,20210723,000000,7.59206,7.60167,7.44974,7.44974,552531.8799213611,0
+VIV.US,D,20210726,000000,7.44974,7.51149,7.40713,7.49722,928456.0552777107,0
+VIV.US,D,20210727,000000,7.56381,7.60167,7.45451,7.46887,974846.316041565,0
+VIV.US,D,20210728,000000,7.58274,7.7202,7.51625,7.68709,939638.3946387628,0
+VIV.US,D,20210729,000000,7.72505,7.73447,7.65866,7.72505,679502.1870988071,0
+VIV.US,D,20210730,000000,7.66807,7.7535,7.56381,7.57323,2160882.6444068034,0
+VIV.US,D,20210802,000000,7.7535,7.82465,7.67273,7.70612,811020.3018471102,0
+VIV.US,D,20210803,000000,7.59206,7.70137,7.49722,7.63953,762895.4768023037,0
+VIV.US,D,20210804,000000,7.67759,7.76291,7.52586,7.60167,843857.9547822102,0
+VIV.US,D,20210805,000000,7.7535,7.82951,7.56381,7.60167,658733.8322234082,0
+VIV.US,D,20210806,000000,7.63012,7.68709,7.54459,7.63953,468553.33874435304,0
+VIV.US,D,20210809,000000,7.66807,7.69651,7.57204,7.63012,466853.0823083918,0
+VIV.US,D,20210810,000000,7.61119,7.64905,7.56381,7.56381,731493.7080858271,0
+VIV.US,D,20210811,000000,7.58274,7.65866,7.44974,7.59206,880822.6396597897,0
+VIV.US,D,20210812,000000,7.55421,7.63497,7.52586,7.52586,786118.860703634,0
+VIV.US,D,20210813,000000,7.53528,7.65866,7.49256,7.63953,922569.232697635,0
+VIV.US,D,20210816,000000,7.6207,7.68709,7.55421,7.67759,1420226.7235978062,0
+VIV.US,D,20210817,000000,7.63012,7.81999,7.6207,7.78204,974570.8442273048,0
+VIV.US,D,20210818,000000,7.77243,7.87688,7.66807,7.69651,1286112.312226486,0
+VIV.US,D,20210819,000000,7.59206,7.72505,7.55421,7.58274,1171791.509310968,0
+VIV.US,D,20210820,000000,7.52586,7.81999,7.49722,7.80077,751845.3235499203,0
+VIV.US,D,20210823,000000,7.81999,7.82951,7.70612,7.77243,600534.6094001484,0
+VIV.US,D,20210824,000000,7.80077,7.93377,7.79156,7.88649,1016654.4613895915,0
+VIV.US,D,20210825,000000,7.87688,7.9527,7.81039,7.94328,700540.9685171314,0
+VIV.US,D,20210826,000000,7.87688,7.90523,7.80077,7.84834,370572.1515365569,0
+VIV.US,D,20210827,000000,7.85795,7.99085,7.81514,7.87688,960380.5141032847,0
+VIV.US,D,20210830,000000,7.87688,7.9624,7.81514,7.93377,682572.7392261889,0
+VIV.US,D,20210831,000000,8.00978,8.10462,7.93862,8.02881,1587693.40557922,0
+VIV.US,D,20210901,000000,8.04774,8.12831,8.00026,8.00978,405203.9029542342,0
+VIV.US,D,20210902,000000,7.85795,7.92445,7.81999,7.84834,456197.4692734989,0
+VIV.US,D,20210903,000000,7.81999,7.83892,7.71554,7.71554,375166.37560359057,0
+VIV.US,D,20210907,000000,7.73447,7.86737,7.71683,7.81039,685848.1293693032,0
+VIV.US,D,20210908,000000,7.66807,7.68709,7.38335,7.43091,1330673.1576084893,0
+VIV.US,D,20210909,000000,7.41179,7.73447,7.40248,7.63012,2181470.378568851,0
+VIV.US,D,20210910,000000,7.71554,7.74875,7.51625,7.6207,2251241.435699329,0
+VIV.US,D,20210913,000000,7.69651,7.83427,7.66807,7.68709,887028.3233875034,0
+VIV.US,D,20210914,000000,7.72505,7.8531,7.65866,7.72505,1688883.3853486245,0
+VIV.US,D,20210915,000000,7.69651,7.69651,7.46887,7.47829,1531602.0971147902,0
+VIV.US,D,20210916,000000,7.40248,7.49722,7.34064,7.4877,2316663.468949114,0
+VIV.US,D,20210917,000000,7.39287,7.45936,7.32646,7.40248,1869551.5242746593,0
+VIV.US,D,20210920,000000,7.36452,7.42141,7.31546,7.38335,1723211.4114325983,0
+VIV.US,D,20210921,000000,7.43091,7.63853,7.41179,7.56381,2247196.1371522592,0
+VIV.US,D,20210922,000000,7.52586,7.79156,7.521,7.74398,1828672.717904457,0
+VIV.US,D,20210923,000000,7.76301,7.82951,7.71554,7.79156,585245.4191818961,0
+VIV.US,D,20210924,000000,7.67759,7.70137,7.61595,7.63953,559638.6491074153,0
+VIV.US,D,20210927,000000,7.61119,7.66807,7.53061,7.56381,1062535.1497497165,0
+VIV.US,D,20210928,000000,7.45936,7.49256,7.279,7.29793,1877335.368872275,0
+VIV.US,D,20210929,000000,7.33588,7.40248,7.28841,7.35501,1058189.1530318232,0
+VIV.US,D,20210930,000000,7.35501,7.42141,7.32171,7.36452,1586548.128988801,0
+VIV.US,D,20211001,000000,7.48582,7.63863,7.3998,7.59087,1632096.83849588,0
+VIV.US,D,20211004,000000,7.48582,7.58146,7.39019,7.40941,665916.2804793149,0
+VIV.US,D,20211005,000000,7.41893,7.57184,7.36164,7.47631,1121927.0747138849,0
+VIV.US,D,20211006,000000,7.45708,7.47155,7.32319,7.44757,780007.0190225362,0
+VIV.US,D,20211007,000000,7.37116,7.55281,7.36164,7.48582,1164372.9423570866,0
+VIV.US,D,20211008,000000,7.53369,7.79651,7.53369,7.73437,1535717.0204061344,0
+VIV.US,D,20211011,000000,7.78224,7.85855,7.72485,7.72485,807586.4901844497,0
+VIV.US,D,20211012,000000,7.7535,7.79195,7.71524,7.73437,338761.71584289835,0
+VIV.US,D,20211013,000000,7.85855,7.98292,7.80602,7.95428,841631.9810743526,0
+VIV.US,D,20211014,000000,7.897,7.93991,7.85855,7.92564,866090.4473956358,0
+VIV.US,D,20211015,000000,7.94477,8.12642,7.93991,8.06894,1251235.3606225778,0
+VIV.US,D,20211018,000000,8.00205,8.08827,7.92564,8.00205,936059.2791619851,0
+VIV.US,D,20211019,000000,7.87788,7.91127,7.76311,7.84903,3008296.5064177234,0
+VIV.US,D,20211020,000000,7.88748,7.98292,7.8643,7.897,893496.3612240187,0
+VIV.US,D,20211021,000000,7.71524,7.76311,7.51446,7.60058,1873909.6296437485,0
+VIV.US,D,20211022,000000,7.53369,7.56233,7.28018,7.44757,6472044.791007382,0
+VIV.US,D,20211025,000000,7.61971,7.74388,7.54796,7.70573,1386653.4701037924,0
+VIV.US,D,20211026,000000,7.66758,7.67699,7.52408,7.61971,1956924.5239980323,0
+VIV.US,D,20211027,000000,7.72485,7.73437,7.56233,7.59087,2928798.166175833,0
+VIV.US,D,20211028,000000,7.67699,7.74388,7.55281,7.6102,999952.5952007737,0
+VIV.US,D,20211029,000000,7.70573,7.72485,7.5767,7.67699,2406981.8980710204,0
+VIV.US,D,20211101,000000,7.68661,7.84903,7.67699,7.83962,1175357.5070822772,0
+VIV.US,D,20211102,000000,7.77263,7.80117,7.74388,7.77263,746307.6337454215,0
+VIV.US,D,20211103,000000,7.91603,8.44662,7.88748,8.38449,2470260.7000625813,0
+VIV.US,D,20211104,000000,8.28895,8.51837,8.28895,8.38449,1450254.16040577,0
+VIV.US,D,20211105,000000,8.47051,8.69993,8.46099,8.64255,1786220.795935557,0
+VIV.US,D,20211108,000000,8.59478,8.69518,8.56614,8.65226,1988133.5633499017,0
+VIV.US,D,20211109,000000,8.63294,8.71916,8.54711,8.55663,3547694.5360301714,0
+VIV.US,D,20211110,000000,8.69031,8.76692,8.48012,8.52789,3605976.501303175,0
+VIV.US,D,20211111,000000,8.61411,8.71916,8.60449,8.64255,1085721.1986432571,0
+VIV.US,D,20211112,000000,8.57565,8.61411,8.50876,8.58516,732693.4736065161,0
+VIV.US,D,20211115,000000,8.59478,8.59478,8.55187,8.55663,397506.8370233438,0
+VIV.US,D,20211116,000000,8.49924,8.55663,8.44196,8.5375,859056.3301166353,0
+VIV.US,D,20211117,000000,8.47051,8.51837,8.42274,8.48012,920678.2650056527,0
+VIV.US,D,20211118,000000,8.48012,8.54711,8.43225,8.43225,1015551.5650782571,0
+VIV.US,D,20211119,000000,8.87217,9.00595,8.77663,8.88168,2630033.343275914,0
+VIV.US,D,20211122,000000,8.8911,8.99635,8.75731,8.77653,2695201.094850891,0
+VIV.US,D,20211123,000000,8.61411,8.6809,8.48963,8.63294,1098095.2310909447,0
+VIV.US,D,20211124,000000,8.56614,8.65226,8.5375,8.63294,1096470.6537247659,0
+VIV.US,D,20211126,000000,8.60449,8.65226,8.53274,8.63294,1745811.1997983842,0
+VIV.US,D,20211129,000000,8.62342,8.6474,8.48012,8.48012,1400053.7107386086,0
+VIV.US,D,20211130,000000,8.48012,8.54711,8.31759,8.44196,3125072.3383592525,0
+VIV.US,D,20211201,000000,8.61411,8.61411,8.31759,8.31759,1337226.965057517,0
+VIV.US,D,20211202,000000,8.52789,8.65702,8.43711,8.45148,1534568.7166529165,0
+VIV.US,D,20211203,000000,8.56614,8.62342,8.44662,8.52789,1293096.9858465914,0
+VIV.US,D,20211206,000000,8.46099,8.51837,8.35594,8.37487,861817.102584766,0
+VIV.US,D,20211207,000000,8.47051,8.48963,8.37487,8.42274,1159893.7504762416,0
+VIV.US,D,20211208,000000,8.44196,8.47051,8.29847,8.3941,1084173.3094012842,0
+VIV.US,D,20211209,000000,8.33672,8.35594,8.10105,8.17409,916426.1103343454,0
+VIV.US,D,20211210,000000,8.13603,8.35594,8.13603,8.30808,536127.6847406491,0
+VIV.US,D,20211213,000000,8.22196,8.26507,8.17409,8.20293,581687.4938446807,0
+VIV.US,D,20211214,000000,8.24108,8.28152,8.09293,8.11671,817363.2169548174,0
+VIV.US,D,20211215,000000,8.13603,8.15506,8.05942,8.1071,721008.625221666,0
+VIV.US,D,20211216,000000,8.14564,8.22196,8.08827,8.17409,1542771.318770414,0
+VIV.US,D,20211217,000000,8.21235,8.28409,8.17895,8.21235,831360.8177142905,0
+VIV.US,D,20211220,000000,8.11671,8.15506,8.04992,8.08827,537412.2108195674,0
+VIV.US,D,20211221,000000,8.09768,8.15506,8.06894,8.14564,626526.8382037331,0
+VIV.US,D,20211222,000000,8.15506,8.33186,8.13118,8.30808,1537898.5957263112,0
+VIV.US,D,20211223,000000,8.3271,8.38924,8.28409,8.37487,671095.75601986,0
+VIV.US,D,20211227,000000,8.44196,8.49924,8.37487,8.41322,878854.983843692,0
+VIV.US,D,20211228,000000,8.1838,8.22096,8.13078,8.19342,523279.39678862656,0
+VIV.US,D,20211229,000000,8.19342,8.21265,8.09788,8.12593,486902.99054734746,0
+VIV.US,D,20211230,000000,8.30917,8.37646,8.28012,8.3283,593759.8190671607,0
+VIV.US,D,20211231,000000,8.28984,8.36684,8.27052,8.33801,435088.05405663676,0
+VIV.US,D,20220103,000000,8.17409,8.1838,8.02474,8.04882,787080.4894178625,0
+VIV.US,D,20220104,000000,7.99095,8.15486,7.97648,8.06805,508141.5647100795,0
+VIV.US,D,20220105,000000,8.12593,8.23673,7.99095,8.01028,1182004.1475236379,0
+VIV.US,D,20220106,000000,7.93317,8.01028,7.89462,7.90413,670726.4421589837,0
+VIV.US,D,20220107,000000,7.8754,7.98619,7.86083,7.98133,901157.1012013823,0
+VIV.US,D,20220110,000000,7.85597,7.97648,7.80781,7.93317,622125.3435012463,0
+VIV.US,D,20220111,000000,7.89462,8.0729,7.8754,8.02959,2171743.095457439,0
+VIV.US,D,20220112,000000,8.05844,8.1838,8.03921,8.16437,858243.0323793131,0
+VIV.US,D,20220113,000000,8.12593,8.23673,8.07777,8.20313,539821.8324035952,0
+VIV.US,D,20220114,000000,8.13564,8.20313,8.11621,8.1838,620644.0518407193,0
+VIV.US,D,20220118,000000,8.26081,8.31868,8.1838,8.25129,601644.5690912834,0
+VIV.US,D,20220119,000000,8.50182,8.6367,8.47774,8.60796,880686.417334059,0
+VIV.US,D,20220120,000000,8.67535,8.72173,8.59825,8.59825,804542.1734679451,0
+VIV.US,D,20220121,000000,8.51154,8.61767,8.49697,8.5597,887508.6332174862,0
+VIV.US,D,20220124,000000,8.48259,8.53076,8.37646,8.45366,1014017.8025959457,0
+VIV.US,D,20220125,000000,8.45366,8.61767,8.42462,8.59825,809949.695272301,0
+VIV.US,D,20220126,000000,8.53076,8.60311,8.42462,8.48259,1610460.6969528785,0
+VIV.US,D,20220127,000000,8.5597,8.68972,8.5597,8.64642,596828.3530860166,0
+VIV.US,D,20220128,000000,8.71391,8.81994,8.64642,8.80061,1083750.5156643705,0
+VIV.US,D,20220131,000000,8.82956,9.04649,8.81033,9.04163,985183.0679288199,0
+VIV.US,D,20220201,000000,9.11883,9.18603,9.06096,9.15729,1287370.6028945977,0
+VIV.US,D,20220202,000000,9.04163,9.167,9.0128,9.09951,1169364.7338043798,0
+VIV.US,D,20220203,000000,9.05135,9.15729,9.05135,9.11883,531679.7735419958,0
+VIV.US,D,20220204,000000,8.97414,9.02231,8.88733,9.00318,592731.5927714662,0
+VIV.US,D,20220207,000000,8.85849,9.05085,8.85849,9.00318,722102.4400445633,0
+VIV.US,D,20220208,000000,8.99347,9.05135,8.95492,9.03202,585612.7149342366,0
+VIV.US,D,20220209,000000,9.18603,9.33131,9.03202,9.31199,1784669.879530785,0
+VIV.US,D,20220210,000000,9.19584,9.26363,9.05135,9.0898,1376835.3721085128,0
+VIV.US,D,20220211,000000,9.18603,9.36907,9.09951,9.15729,1453807.040471751,0
+VIV.US,D,20220214,000000,9.18603,9.27333,9.15729,9.20555,500622.09232977143,0
+VIV.US,D,20220215,000000,9.26363,9.32655,9.18603,9.20555,1139447.2839113094,0
+VIV.US,D,20220216,000000,9.25391,9.35936,9.25391,9.31199,593977.7747883318,0
+VIV.US,D,20220217,000000,9.20555,9.33131,9.15729,9.31199,1615011.5316865647,0
+VIV.US,D,20220218,000000,9.33131,9.3545,9.24905,9.33131,580303.0713935485,0
+VIV.US,D,20220222,000000,9.43755,9.52377,9.28285,9.34102,1108900.1841569666,0
+VIV.US,D,20220223,000000,9.60008,9.6972,9.49503,9.52377,704258.3244281759,0
+VIV.US,D,20220224,000000,9.2442,9.43755,9.17641,9.41773,1207102.3542487528,0
+VIV.US,D,20220225,000000,9.30227,9.45638,9.30227,9.39811,864904.8086346482,0
+VIV.US,D,20220228,000000,9.36907,9.48611,9.30227,9.43755,1024639.1077858676,0
+VIV.US,D,20220301,000000,9.44647,9.56737,9.29742,9.3217,875311.1852661781,0
+VIV.US,D,20220302,000000,9.16472,9.3768,9.11645,9.31001,2442069.7420163197,0
+VIV.US,D,20220303,000000,9.4544,9.52179,9.34777,9.38651,1702711.4649916189,0
+VIV.US,D,20220304,000000,9.17443,9.30514,9.1454,9.28096,1102790.3605844453,0
+VIV.US,D,20220307,000000,9.24232,9.25193,9.09714,9.13588,1005471.112974206,0
+VIV.US,D,20220308,000000,9.25193,9.40058,9.2326,9.28096,1187786.0284602453,0
+VIV.US,D,20220309,000000,9.48413,9.63774,9.4544,9.51188,1762230.530793141,0
+VIV.US,D,20220310,000000,9.34777,9.4544,9.30029,9.41574,1414872.6816694774,0
+VIV.US,D,20220311,000000,9.55052,9.71008,9.4544,9.48413,1533515.2640005976,0
+VIV.US,D,20220314,000000,9.49305,9.51881,9.33914,9.44449,1507142.6217392443,0
+VIV.US,D,20220315,000000,9.36708,9.60405,9.34777,9.49305,1702337.1058594878,0
+VIV.US,D,20220316,000000,9.57927,9.67639,9.50296,9.66647,1224033.2757556243,0
+VIV.US,D,20220317,000000,9.78242,10.0154,9.73486,9.99553,1995229.232939033,0
+VIV.US,D,20220318,000000,9.87954,10.1838,9.85973,10.1511,2266560.8975455505,0
+VIV.US,D,20220321,000000,10.2839,10.4107,10.1214,10.3325,3661801.4194416003,0
+VIV.US,D,20220322,000000,10.4008,10.5168,10.2888,10.4781,1491041.1428379728,0
+VIV.US,D,20220323,000000,10.4494,10.6426,10.4395,10.604,5285239.563292381,0
+VIV.US,D,20220324,000000,10.6615,10.8547,10.5653,10.6139,4562306.671588036,0
+VIV.US,D,20220325,000000,10.7001,10.8547,10.6853,10.8161,2005277.3953066294,0
+VIV.US,D,20220328,000000,10.8071,10.8071,10.5941,10.71,1938794.8460246949,0
+VIV.US,D,20220329,000000,10.8448,10.8785,10.6139,10.6903,1355908.595713588,0
+VIV.US,D,20220330,000000,10.6615,10.7486,10.604,10.7199,852453.0790086522,0
+VIV.US,D,20220331,000000,10.7685,10.9321,10.7486,10.8636,1457870.5019955132,0
+VIV.US,D,20220401,000000,11.0629,11.266,11.0143,11.2372,15654110.656851057,0
+VIV.US,D,20220404,000000,11.3047,11.3394,11.1164,11.3047,3140041.658375634,0
+VIV.US,D,20220405,000000,11.2571,11.4017,11.1599,11.3145,1904881.5412434705,0
+VIV.US,D,20220406,000000,11.1302,11.3482,11.1302,11.2858,1608630.2725167745,0
+VIV.US,D,20220407,000000,11.1401,11.1787,11.0044,11.0341,2814615.6036945316,0
+VIV.US,D,20220408,000000,10.9657,11.0479,10.9073,10.9856,1658507.8248192864,0
+VIV.US,D,20220411,000000,10.9944,11.0479,10.9171,11.0341,1709196.6567507049,0
+VIV.US,D,20220412,000000,11.1114,11.1501,10.8983,10.9856,1849911.292067169,0
+VIV.US,D,20220413,000000,10.9756,11.1015,10.9419,10.9856,1337267.3272281357,0
+VIV.US,D,20220414,000000,10.8983,11.0192,10.8448,10.9944,722948.0275183505,0
+VIV.US,D,20220418,000000,11.0143,11.1282,11.0143,11.043,1013089.4726725152,0
+VIV.US,D,20220419,000000,11.0044,11.0143,10.8934,10.9469,1188588.226600655,0
+VIV.US,D,20220420,000000,10.9469,11.0242,10.8022,10.9944,1443464.234258828,0
+VIV.US,D,20220421,000000,11.0629,11.0916,10.8201,10.8498,806481.5757646397,0
+VIV.US,D,20220422,000000,10.7636,10.7903,10.5257,10.5406,1381518.3929509178,0
+VIV.US,D,20220425,000000,10.5108,10.6565,10.3315,10.6565,3352195.3175220722,0
+VIV.US,D,20220426,000000,10.4722,10.5495,10.3662,10.3949,3388524.2982129212,0
+VIV.US,D,20220427,000000,10.39,10.39,10.1234,10.38,7561736.618182168,0
+VIV.US,D,20220428,000000,10.2908,10.5287,10.2314,10.4791,2206277.9776656707,0
+VIV.US,D,20220429,000000,10.6178,10.6922,10.4692,10.489,1348023.8456894753,0
+VIV.US,D,20220502,000000,10.277,10.3513,10.0094,10.0986,1945899.597102223,0
+VIV.US,D,20220503,000000,10.1481,10.3562,10.1481,10.3463,1207773.3753347767,0
+VIV.US,D,20220504,000000,10.2274,10.5891,10.1977,10.5643,1460442.5813161486,0
+VIV.US,D,20220505,000000,10.3165,10.3364,9.97959,10.049,987437.2951560906,0
+VIV.US,D,20220506,000000,9.82108,10.0887,9.78144,9.93009,1606457.7786849942,0
+VIV.US,D,20220509,000000,9.79135,9.91027,9.74179,9.77152,2005536.722252602,0
+VIV.US,D,20220510,000000,9.8409,9.94991,9.7963,9.82108,1767727.8584270512,0
+VIV.US,D,20220511,000000,9.66251,9.73188,9.39633,9.42467,1972253.0673325502,0
+VIV.US,D,20220512,000000,9.4643,9.67242,9.4544,9.64269,1373533.7465545414,0
+VIV.US,D,20220513,000000,9.60305,9.78144,9.60305,9.67242,1383042.0648904995,0
+VIV.US,D,20220516,000000,9.71206,9.75666,9.60305,9.71206,1025449.3783604412,0
+VIV.US,D,20220517,000000,9.95982,10.1085,9.88549,10.0192,920083.9320437646,0
+VIV.US,D,20220518,000000,9.95982,10.0242,9.84585,9.92018,2066125.3855746705,0
+VIV.US,D,20220519,000000,9.95982,10.2075,9.95982,10.1283,921331.1231148931,0
+VIV.US,D,20220520,000000,10.1481,10.2472,10.0887,10.2274,1508980.109555179,0
+VIV.US,D,20220523,000000,10.3463,10.718,10.3463,10.6833,1343770.681963915,0
+VIV.US,D,20220524,000000,10.6338,10.7229,10.4455,10.6931,1100873.1574815058,0
+VIV.US,D,20220525,000000,10.6238,10.8468,10.604,10.7923,972810.0445354655,0
+VIV.US,D,20220526,000000,10.713,10.9063,10.6635,10.8022,1265029.1324205513,0
+VIV.US,D,20220527,000000,10.7328,10.827,10.6733,10.7923,941449.6470438406,0
+VIV.US,D,20220531,000000,10.8716,10.9409,10.6238,10.6436,1514867.941189548,0
+VIV.US,D,20220601,000000,10.5842,10.6139,10.3612,10.4355,707343.0033152592,0
+VIV.US,D,20220602,000000,10.5445,10.6338,10.3958,10.6139,829772.5663017089,0
+VIV.US,D,20220603,000000,10.485,10.5346,10.4256,10.4653,1563363.0891494935,0
+VIV.US,D,20220606,000000,10.4455,10.4752,10.0689,10.0986,835294.1112379702,0
+VIV.US,D,20220607,000000,9.86071,9.86071,9.63278,9.82108,1783372.2357463879,0
+VIV.US,D,20220608,000000,9.69225,9.71702,9.49404,9.59315,1455406.3914812051,0
+VIV.US,D,20220609,000000,9.5535,9.61791,9.39989,9.40484,1310720.1185789788,0
+VIV.US,D,20220610,000000,9.2562,9.39176,9.22647,9.34538,1869890.5665076368,0
+VIV.US,D,20220613,000000,9.0233,9.09267,8.90438,8.90933,1793679.7250599568,0
+VIV.US,D,20220614,000000,8.96879,9.05303,8.90933,8.94897,2322355.544056087,0
+VIV.US,D,20220615,000000,9.08772,9.24628,9.02826,9.21655,2128353.7620767117,0
+VIV.US,D,20220616,000000,9.10754,9.10754,8.84987,8.84987,825617.2808398063,0
+VIV.US,D,20220617,000000,8.85979,8.90438,8.71113,8.72104,4462019.795385438,0
+VIV.US,D,20220621,000000,8.80032,9.17196,8.80032,9.09762,2180108.155311544,0
+VIV.US,D,20220622,000000,8.94897,9.13727,8.89942,9.02826,1053050.039661917,0
+VIV.US,D,20220623,000000,9.04808,9.17196,8.89942,8.91924,982092.3347161488,0
+VIV.US,D,20220624,000000,8.85979,8.96384,8.81023,8.85979,829657.5341155304,0
+VIV.US,D,20220627,000000,8.86969,8.98862,8.83005,8.90933,675553.7577611629,0
+VIV.US,D,20220628,000000,8.96879,8.9787,8.71608,8.7805,1129119.6135123812,0
+VIV.US,D,20220629,000000,8.81023,8.83996,8.66158,8.74086,2554996.0319380756,0
+VIV.US,D,20220630,000000,8.7805,9.08276,8.66158,8.9787,3421008.782155363,0
+VIV.US,D,20220701,000000,8.86712,9.02653,8.71767,8.97671,1973963.970275888,0
+VIV.US,D,20220705,000000,8.74756,8.74756,8.5483,8.64793,1424904.425174552,0
+VIV.US,D,20220706,000000,8.63797,8.79738,8.55826,8.76749,1637383.4461819213,0
+VIV.US,D,20220707,000000,8.71767,8.91693,8.68778,8.91693,974805.4981172873,0
+VIV.US,D,20220708,000000,8.91693,9.12616,8.85716,9.02653,1395531.9060159568,0
+VIV.US,D,20220711,000000,8.86712,9.03649,8.86712,8.88704,2602769.1420745156,0
+VIV.US,D,20220712,000000,8.8173,8.92192,8.74756,8.80734,1145455.9801889232,0
+VIV.US,D,20220713,000000,8.76749,8.90697,8.75752,8.77745,875377.1520138974,0
+VIV.US,D,20220714,000000,8.63797,8.73262,8.59313,8.71767,923328.3114686107,0
+VIV.US,D,20220715,000000,8.76749,8.76749,8.628,8.7376,858298.0518907886,0
+VIV.US,D,20220718,000000,8.82727,8.83723,8.65789,8.69775,878112.2570818025,0
+VIV.US,D,20220719,000000,8.7376,8.83723,8.69276,8.8173,1012894.2199950337,0
+VIV.US,D,20220720,000000,8.88704,8.91195,8.56823,8.57819,787717.2855146127,0
+VIV.US,D,20220721,000000,8.52837,8.59812,8.40882,8.58815,955299.431368786,0
+VIV.US,D,20220722,000000,8.59812,8.68778,8.43871,8.50845,1171609.606887786,0
+VIV.US,D,20220725,000000,8.60808,8.69775,8.57819,8.61804,947173.4091193333,0
+VIV.US,D,20220726,000000,8.628,8.72764,8.628,8.65789,1312932.7366735076,0
+VIV.US,D,20220727,000000,8.61804,8.628,8.37893,8.5483,1253914.6897036678,0
+VIV.US,D,20220728,000000,8.57819,8.72764,8.53834,8.67782,1267390.4770951145,0
+VIV.US,D,20220729,000000,8.61804,8.69775,8.59313,8.64793,1046713.1668420029,0
+VIV.US,D,20220801,000000,8.58815,8.74756,8.4686,8.58815,1119772.088965943,0
+VIV.US,D,20220802,000000,8.52837,8.57819,8.40882,8.40882,1236381.9134371853,0
+VIV.US,D,20220803,000000,8.44867,8.51841,8.32911,8.44867,1263681.7749938634,0
+VIV.US,D,20220804,000000,8.57819,8.77745,8.5483,8.64793,1287996.6081204684,0
+VIV.US,D,20220805,000000,8.61804,8.84719,8.59812,8.79738,1353971.3571914642,0
+VIV.US,D,20220808,000000,8.88704,8.96675,8.8173,8.91693,1286898.5512601794,0
+VIV.US,D,20220809,000000,9.03649,9.10623,8.93188,9.02653,1331411.0061414456,0
+VIV.US,D,20220810,000000,9.1959,9.22081,9.09627,9.13612,964109.9826664265,0
+VIV.US,D,20220811,000000,9.15605,9.1959,8.90697,8.9269,857935.7132010588,0
+VIV.US,D,20220812,000000,9.04645,9.12616,9.01656,9.04645,776558.0568375603,0
+VIV.US,D,20220815,000000,8.9269,8.9269,8.81232,8.85716,783106.2496680234,0
+VIV.US,D,20220816,000000,8.77745,8.84719,8.7376,8.79738,695382.1458387034,0
+VIV.US,D,20220817,000000,8.71767,8.90199,8.70273,8.79738,1353290.842976404,0
+VIV.US,D,20220818,000000,8.72764,8.74756,8.5483,8.61804,715586.7935513374,0
+VIV.US,D,20220819,000000,8.5483,8.60808,8.49849,8.59812,503788.2867590286,0
+VIV.US,D,20220822,000000,8.53834,8.69276,8.52339,8.63797,944278.7144346221,0
+VIV.US,D,20220823,000000,8.59812,8.67782,8.57819,8.66786,773568.009866078,0
+VIV.US,D,20220824,000000,8.61804,8.65789,8.50845,8.52837,819325.0630167765,0
+VIV.US,D,20220825,000000,8.45863,8.5483,8.36897,8.39885,536845.4190201117,0
+VIV.US,D,20220826,000000,8.40882,8.43871,8.28926,8.32911,790928.1483080909,0
+VIV.US,D,20220829,000000,8.2793,8.47647,8.25439,8.40882,1076973.9678299911,0
+VIV.US,D,20220830,000000,8.44867,8.4686,8.23945,8.23945,830797.4486777504,0
+VIV.US,D,20220831,000000,8.1697,8.22948,8.0352,8.09,927748.6427416578,0
+VIV.US,D,20220901,000000,8.07,8.07,7.89,7.93,1103864,0
+VIV.US,D,20220902,000000,8.03,8.14,8,8,960079,0
+VIV.US,D,20220906,000000,8.01,8.09,7.98,8.02,1143936,0
+VIV.US,D,20220907,000000,8,8.07,7.92,8.06,947255,0
+VIV.US,D,20220908,000000,8.11,8.14,7.99,8.08,1343583,0
+VIV.US,D,20220909,000000,8.24,8.38,8.22,8.31,1304447,0
+VIV.US,D,20220912,000000,8.31,8.4,8.28,8.37,752847,0
+VIV.US,D,20220913,000000,8.19,8.235,7.97,7.97,842033,0
+VIV.US,D,20220914,000000,8.01,8.1575,7.98,7.99,850153,0
+VIV.US,D,20220915,000000,7.98,7.99,7.89,7.92,612253,0
+VIV.US,D,20220916,000000,7.81,7.86,7.755,7.82,2049429,0
+VIV.US,D,20220919,000000,7.71,7.99,7.69,7.97,786059,0
+VIV.US,D,20220920,000000,7.87,8.0272,7.83,7.98,600736,0
+VIV.US,D,20220921,000000,7.98,8.07,7.9,7.94,1407325,0
+VIV.US,D,20220922,000000,7.95,8.3,7.95,8.24,1401490,0
+VIV.US,D,20220923,000000,8.13,8.13,7.93,8,1107790,0
+VIV.US,D,20220926,000000,7.83,7.86,7.575,7.6,1644028,0
+VIV.US,D,20220927,000000,7.63,7.69,7.53,7.53,981927,0
+VIV.US,D,20220928,000000,7.57,7.71,7.56,7.7,1654637,0
+VIV.US,D,20220929,000000,7.49,7.57,7.385,7.5,2527005,0
+VIV.US,D,20220930,000000,7.5,7.59,7.45,7.52,1009667,0
+VIV.US,D,20221003,000000,7.8,8.16,7.76,8.13,1696957,0
+VIV.US,D,20221004,000000,8.23,8.24,7.935,7.98,1394135,0
+VIV.US,D,20221005,000000,7.87,7.88,7.715,7.78,1498541,0
+VIV.US,D,20221006,000000,7.67,7.7529,7.6346,7.66,835546,0
+VIV.US,D,20221007,000000,7.66,7.72,7.61,7.7,854953,0
+VIV.US,D,20221010,000000,7.76,7.8,7.685,7.74,850528,0
+VIV.US,D,20221011,000000,7.77,7.83,7.58,7.63,1299684,0
+VIV.US,D,20221012,000000,7.64,7.64,7.5,7.51,725864,0
+VIV.US,D,20221013,000000,7.45,7.6664,7.42,7.62,2029363,0
+VIV.US,D,20221014,000000,7.59,7.635,7.395,7.4,988592,0
+VIV.US,D,20221017,000000,7.51,7.57,7.43,7.44,1612774,0
+VIV.US,D,20221018,000000,7.53,7.57,7.425,7.53,1039178,0
+VIV.US,D,20221019,000000,7.51,7.78,7.475,7.78,1831038,0
+VIV.US,D,20221020,000000,7.79,7.91,7.69,7.71,1982253,0
+VIV.US,D,20221021,000000,7.69,7.84,7.64,7.8,1110951,0
+VIV.US,D,20221024,000000,7.6,7.69,7.505,7.51,1786896,0
+VIV.US,D,20221025,000000,7.48,7.59,7.44,7.49,1105419,0
+VIV.US,D,20221026,000000,7.57,7.67,7.43,7.44,1197091,0
+VIV.US,D,20221027,000000,7.52,7.85,7.51,7.73,1717582,0
+VIV.US,D,20221028,000000,7.67,7.76,7.64,7.72,1050888,0
+VIV.US,D,20221031,000000,7.67,8.03,7.655,7.99,2035295,0
+VIV.US,D,20221101,000000,7.99,8.105,7.93,7.99,1362938,0
+VIV.US,D,20221102,000000,7.98,8,7.84,7.84,1067318,0
+VIV.US,D,20221103,000000,7.8,8.18,7.785,8.14,2327033,0
+VIV.US,D,20221104,000000,8.3,8.32,8.185,8.21,1461306,0
+VIV.US,D,20221107,000000,8.12,8.14,7.86,7.92,2331334,0
+VIV.US,D,20221108,000000,7.91,8.045,7.86,8.02,1762220,0
+VIV.US,D,20221109,000000,8.01,8.05,7.89,7.9,1984202,0
+VIV.US,D,20221110,000000,7.6,7.67,7.425,7.53,2448633,0
+VIV.US,D,20221111,000000,7.77,7.83,7.67,7.74,2734020,0
+VIV.US,D,20221114,000000,7.71,7.73,7.56,7.59,1909660,0
+VIV.US,D,20221115,000000,7.75,7.76,7.51,7.57,1952298,0
+VIV.US,D,20221116,000000,7.52,7.54,7.2501,7.29,2247247,0
+VIV.US,D,20221117,000000,7.03,7.21,6.98,7.18,3254407,0
+VIV.US,D,20221118,000000,7.32,7.33,7.15,7.22,4452472,0
+VIV.US,D,20221121,000000,7.45,7.49,7.24,7.31,4064967,0
+VIV.US,D,20221122,000000,7.22,7.265,7.15,7.24,4654742,0
+VIV.US,D,20221123,000000,7.19,7.285,7.17,7.25,2276235,0
+VIV.US,D,20221125,000000,7.26,7.3,7.195,7.26,1599642,0
+VIV.US,D,20221128,000000,7.24,7.25,7.09,7.13,4087740,0
+VIV.US,D,20221129,000000,7.21,7.35,7.205,7.24,4397586,0
+VIV.US,D,20221130,000000,7.23,7.33,7.15,7.31,5063168,0
+VIV.US,D,20221201,000000,7.35,7.46,7.2812,7.39,3922747,0
+VIV.US,D,20221202,000000,7.54,7.58,7.43,7.51,2357347,0
+VIV.US,D,20221205,000000,7.4,7.455,7.23,7.25,3238171,0
+VIV.US,D,20221206,000000,7.33,7.34,7.18,7.26,2737919,0
+VIV.US,D,20221207,000000,7.27,7.345,7.26,7.32,1647965,0
+VIV.US,D,20221208,000000,7.28,7.3,7.065,7.12,2285022,0
+VIV.US,D,20221209,000000,7.06,7.22,7.04,7.14,2583808,0
+VIV.US,D,20221212,000000,7.03,7.08,6.93,7.07,2753983,0
+VIV.US,D,20221213,000000,7.1,7.205,6.95,6.99,3431159,0
+VIV.US,D,20221214,000000,6.91,7.1,6.795,7.04,3279264,0
+VIV.US,D,20221215,000000,7.04,7.125,6.93,6.94,2185844,0
+VIV.US,D,20221216,000000,7.02,7.035,6.865,6.92,2836405,0
+VIV.US,D,20221219,000000,6.95,7.065,6.875,6.93,2043236,0
+VIV.US,D,20221220,000000,7.11,7.28,7.09,7.23,3641726,0
+VIV.US,D,20221221,000000,7.28,7.29,7.2,7.21,1223597,0
+VIV.US,D,20221222,000000,7.25,7.3,7.18,7.27,1810623,0
+VIV.US,D,20221223,000000,7.37,7.47,7.36,7.42,1309661,0
+VIV.US,D,20221227,000000,7.08,7.13,7.02,7.08,1461909,0
+VIV.US,D,20221228,000000,7.14,7.205,7.09,7.15,1083807,0
+VIV.US,D,20221229,000000,7.28,7.37,7.22,7.24,1329202,0
+VIV.US,D,20221230,000000,7.22,7.34,7.105,7.15,1291515,0
+VIV.US,D,20230103,000000,6.72,6.77,6.49,6.49,2972689,0
+VIV.US,D,20230104,000000,6.54,6.74,6.535,6.68,3066777,0
+VIV.US,D,20230105,000000,6.79,6.955,6.77,6.93,1768725,0
+VIV.US,D,20230106,000000,7.07,7.3,7.045,7.3,2018028,0
+VIV.US,D,20230109,000000,7.22,7.27,7.145,7.18,1764115,0
+VIV.US,D,20230110,000000,7.22,7.39,7.21,7.36,1827980,0
+VIV.US,D,20230111,000000,7.39,7.46,7.3,7.44,2563808,0
+VIV.US,D,20230112,000000,7.47,7.63,7.36,7.58,2141386,0
+VIV.US,D,20230113,000000,7.5,7.525,7.37,7.44,3800274,0
+VIV.US,D,20230117,000000,7.45,7.69,7.44,7.61,4729901,0
+VIV.US,D,20230118,000000,7.7,7.74,7.49,7.66,3854408,0
+VIV.US,D,20230119,000000,7.62,7.72,7.515,7.72,1631217,0
+VIV.US,D,20230120,000000,7.53,7.58,7.48,7.58,1896530,0
+VIV.US,D,20230123,000000,7.59,7.79,7.545,7.76,3491128,0
+VIV.US,D,20230124,000000,7.91,7.92,7.735,7.81,2976186,0
+VIV.US,D,20230125,000000,7.75,7.87,7.72,7.87,1554671,0
+VIV.US,D,20230126,000000,7.86,7.92,7.79,7.92,1060976,0
+VIV.US,D,20230127,000000,7.87,7.895,7.8,7.86,873185,0
+VIV.US,D,20230130,000000,7.93,7.96,7.8424,7.85,1521977,0
+VIV.US,D,20230131,000000,8.11,8.16,8.02,8.13,5354439,0
+VIV.US,D,20230201,000000,8,8.02,7.83,7.92,2797660,0
+VIV.US,D,20230202,000000,7.99,7.99,7.75,7.8,5269989,0
+VIV.US,D,20230203,000000,7.72,7.75,7.52,7.54,1636697,0
+VIV.US,D,20230206,000000,7.42,7.48,7.365,7.48,2071404,0
+VIV.US,D,20230207,000000,7.46,7.49,7.28,7.33,1782981,0
+VIV.US,D,20230208,000000,7.42,7.46,7.3,7.43,2563649,0
+VIV.US,D,20230209,000000,7.41,7.43,7.21,7.26,2390349,0
+VIV.US,D,20230210,000000,7.38,7.48,7.345,7.44,2296492,0
+VIV.US,D,20230213,000000,7.44,7.55,7.44,7.53,1286658,0
+VIV.US,D,20230214,000000,7.62,7.68,7.47,7.55,3209938,0
+VIV.US,D,20230215,000000,7.62,7.63,7.44,7.58,3722315,0
+VIV.US,D,20230216,000000,7.525,7.795,7.41,7.7,2300604,0
+VIV.US,D,20230217,000000,7.82,7.97,7.78,7.94,2077841,0
+VIV.US,D,20230221,000000,7.97,7.97,7.64,7.72,1841425,0
+VIV.US,D,20230222,000000,7.73,7.81,7.62,7.67,2297474,0
+VIV.US,D,20230223,000000,7.7,7.72,7.61,7.65,2028188,0
+VIV.US,D,20230224,000000,7.6,7.62,7.45,7.53,1524703,0
+VIV.US,D,20230227,000000,7.54,7.6,7.5,7.55,1255293,0
+VIV.US,D,20230228,000000,7.51,7.535,7.42,7.45,1317498,0
+VIV.US,D,20230301,000000,7.44,7.46,7.385,7.44,1346076,0
+VIV.US,D,20230302,000000,7.38,7.42,7.34,7.37,1353764,0
+VIV.US,D,20230303,000000,7.3,7.37,7.28,7.3,1997771,0
+VIV.US,D,20230306,000000,7.33,7.495,7.26,7.46,1714742,0
+VIV.US,D,20230307,000000,7.52,7.54,7.405,7.47,1679378,0
+VIV.US,D,20230308,000000,7.56,7.64,7.445,7.56,2884060,0
+VIV.US,D,20230309,000000,7.55,7.685,7.545,7.58,2613257,0
+VIV.US,D,20230310,000000,7.43,7.52,7.38,7.41,1215404,0
+VIV.US,D,20230313,000000,7.31,7.43,7.31,7.34,1496189,0
+VIV.US,D,20230314,000000,7.46,7.505,7.4,7.46,1476384,0
+VIV.US,D,20230315,000000,7.34,7.54,7.31,7.51,1502274,0
+VIV.US,D,20230316,000000,7.53,7.67,7.46,7.6,2711109,0
+VIV.US,D,20230317,000000,7.43,7.49,7.3,7.38,3516947,0
+VIV.US,D,20230320,000000,7.35,7.41,7.3,7.39,1686193,0
+VIV.US,D,20230321,000000,7.34,7.36,7.26,7.31,1455786,0
+VIV.US,D,20230322,000000,7.27,7.43,7.21,7.28,1505686,0
+VIV.US,D,20230323,000000,7.42,7.46,7.21,7.23,1387029,0
+VIV.US,D,20230324,000000,7.2,7.43,7.155,7.38,1466188,0
+VIV.US,D,20230327,000000,7.46,7.54,7.43,7.49,1595924,0
+VIV.US,D,20230328,000000,7.59,7.675,7.57,7.63,1293231,0
+VIV.US,D,20230329,000000,7.66,7.785,7.635,7.69,1368066,0
+VIV.US,D,20230330,000000,7.87,7.89,7.72,7.78,1711259,0
+VIV.US,D,20230331,000000,7.82,7.83,7.53,7.57,1922194,0
+VIV.US,D,20230403,000000,7.37,7.505,7.28,7.45,1782728,0
+VIV.US,D,20230404,000000,7.53,7.66,7.505,7.6,1703614,0
+VIV.US,D,20230405,000000,7.66,7.81,7.56,7.65,1984922,0
+VIV.US,D,20230406,000000,7.67,7.75,7.595,7.75,1530135,0
+VIV.US,D,20230410,000000,7.68,7.77,7.675,7.76,997435,0
+VIV.US,D,20230411,000000,7.97,8,7.885,7.97,2334808,0
+VIV.US,D,20230412,000000,8.08,8.245,8.03,8.14,6893367,0
+VIV.US,D,20230413,000000,8.21,8.295,8.2,8.2,2274691,0
+VIV.US,D,20230414,000000,8.01,8.18,7.9703,8.14,1694824,0
+VIV.US,D,20230417,000000,8.17,8.25,8.16,8.22,2371740,0
+VIV.US,D,20230418,000000,8.13,8.185,8.105,8.14,1642314,0
+VIV.US,D,20230419,000000,8.05,8.125,7.98,7.99,1372749,0
+VIV.US,D,20230420,000000,7.91,8.08,7.9,8.06,2254289,0
+VIV.US,D,20230421,000000,8.09,8.09,7.925,7.99,556992,0
+VIV.US,D,20230424,000000,8,8,7.91,7.96,1206819,0
+VIV.US,D,20230425,000000,7.93,7.98,7.875,7.9,1088130,0
+VIV.US,D,20230426,000000,7.95,8.01,7.9,7.9,906334,0
+VIV.US,D,20230427,000000,8.04,8.235,8.02,8.23,1813847,0
+VIV.US,D,20230428,000000,8.14,8.2401,8.105,8.17,1232706,0
+VIV.US,D,20230501,000000,8.18,8.205,8.105,8.12,444104,0
+VIV.US,D,20230502,000000,8.13,8.19,8.05,8.09,991522,0
+VIV.US,D,20230503,000000,8.11,8.205,8.05,8.15,2198641,0
+VIV.US,D,20230504,000000,8.23,8.28,8.07,8.15,1307500,0
+VIV.US,D,20230505,000000,8.28,8.435,8.2,8.31,2143507,0
+VIV.US,D,20230508,000000,8.34,8.405,8.14,8.18,2350072,0
+VIV.US,D,20230509,000000,8.11,8.16,8.02,8.14,2462350,0
+VIV.US,D,20230510,000000,8.3,8.415,8.19,8.32,2425330,0
+VIV.US,D,20230511,000000,8.35,8.44,8.34,8.4,902401,0
+VIV.US,D,20230512,000000,8.29,8.42,8.25,8.4,1326468,0
+VIV.US,D,20230515,000000,8.44,8.51,8.39,8.5,818416,0
+VIV.US,D,20230516,000000,8.61,8.63,8.39,8.4,1385124,0
+VIV.US,D,20230517,000000,8.42,8.42,8.31,8.34,1090200,0
+VIV.US,D,20230518,000000,8.32,8.435,8.29,8.34,1017910,0
+VIV.US,D,20230519,000000,8.3,8.37,8.26,8.29,820774,0
+VIV.US,D,20230522,000000,8.4,8.43,8.265,8.31,1362855,0
+VIV.US,D,20230523,000000,8.34,8.435,8.32,8.33,1089481,0
+VIV.US,D,20230524,000000,8.33,8.37,8.23,8.24,990801,0
+VIV.US,D,20230525,000000,8.32,8.3775,8.225,8.34,2082224,0
+VIV.US,D,20230526,000000,8.33,8.41,8.3,8.38,1145042,0
+VIV.US,D,20230530,000000,8.15,8.22,8.11,8.12,1683205,0
+VIV.US,D,20230531,000000,8.06,8.06,7.87,7.92,2551697,0
+VIV.US,D,20230601,000000,7.89,8.13,7.88,8.08,2106627,0
+VIV.US,D,20230602,000000,8.16,8.36,8.13,8.34,2758371,0
+VIV.US,D,20230605,000000,8.37,8.43,8.335,8.35,1291050,0
+VIV.US,D,20230606,000000,8.29,8.665,8.29,8.63,1593211,0
+VIV.US,D,20230607,000000,8.63,8.7,8.6,8.63,3118644,0
+VIV.US,D,20230608,000000,8.69,8.89,8.69,8.88,2526865,0
+VIV.US,D,20230609,000000,8.83,9.085,8.82,8.98,3481321,0
+VIV.US,D,20230612,000000,8.95,9.06,8.88,9.06,2096192,0
+VIV.US,D,20230613,000000,9.11,9.11,8.77,8.8,2922919,0
+VIV.US,D,20230614,000000,8.87,9.2,8.87,9.17,1930443,0
+VIV.US,D,20230615,000000,9.18,9.235,9.12,9.18,1559013,0
+VIV.US,D,20230616,000000,9.02,9.09,8.96,8.99,4340827,0
+VIV.US,D,20230620,000000,8.97,9.04,8.93,9,1736833,0
+VIV.US,D,20230621,000000,9.04,9.24,9.03,9.14,2554799,0
+VIV.US,D,20230622,000000,9.07,9.08,8.9,8.92,1154094,0
+VIV.US,D,20230623,000000,8.92,9.005,8.91,8.93,1064850,0
+VIV.US,D,20230626,000000,8.91,8.95,8.85,8.93,673269,0
+VIV.US,D,20230627,000000,9.04,9.065,8.83,8.89,1664820,0
+VIV.US,D,20230628,000000,8.83,8.91,8.78,8.91,1582787,0
+VIV.US,D,20230629,000000,8.87,8.965,8.81,8.94,1252685,0
+VIV.US,D,20230630,000000,9.03,9.17,9,9.13,1836563,0
+VIV.US,D,20230703,000000,9.07,9.12,9.04,9.11,618370,0
+VIV.US,D,20230705,000000,8.9,8.95,8.81,8.89,1965714,0
+VIV.US,D,20230706,000000,8.77,8.79,8.59,8.66,1162880,0
+VIV.US,D,20230707,000000,8.67,8.795,8.67,8.73,1110776,0
+VIV.US,D,20230710,000000,8.66,8.68,8.57,8.61,1012780,0
+VIV.US,D,20230711,000000,8.47,8.56,8.42,8.56,1327315,0
+VIV.US,D,20230712,000000,8.64,8.68,8.57,8.58,1757589,0
+VIV.US,D,20230713,000000,8.68,8.69,8.61,8.63,1463832,0
+VIV.US,D,20230714,000000,8.6,8.6,8.43,8.45,1572782,0
+VIV.US,D,20230717,000000,8.4,8.475,8.36,8.45,1518419,0
+VIV.US,D,20230718,000000,8.46,8.562,8.33,8.34,1523723,0
+VIV.US,D,20230719,000000,8.38,8.465,8.375,8.44,890433,0
+VIV.US,D,20230720,000000,8.5,8.535,8.43,8.52,817793,0
+VIV.US,D,20230721,000000,8.67,8.77,8.66,8.67,1143329,0
+VIV.US,D,20230724,000000,8.64,8.795,8.62,8.71,2283393,0
+VIV.US,D,20230725,000000,8.78,8.79,8.69,8.73,1256864,0
+VIV.US,D,20230726,000000,8.93,9.28,8.925,9.26,2070881,0
+VIV.US,D,20230727,000000,9.22,9.22,8.92,8.95,986148,0
+VIV.US,D,20230728,000000,9.02,9.045,8.96,9.01,552733,0
+VIV.US,D,20230731,000000,9.02,9.06,8.92,8.98,1064295,0
+VIV.US,D,20230801,000000,8.84,8.955,8.78,8.94,1520927,0
+VIV.US,D,20230802,000000,8.99,9.01,8.9,8.94,992812,0
+VIV.US,D,20230803,000000,8.74,8.82,8.6793,8.75,1868892,0
+VIV.US,D,20230804,000000,8.8,8.94,8.76,8.77,809112,0
+VIV.US,D,20230807,000000,8.81,8.83,8.715,8.75,1494606,0
+VIV.US,D,20230808,000000,8.71,8.81,8.66,8.76,754667,0
+VIV.US,D,20230809,000000,8.76,8.775,8.65,8.68,1249752,0
+VIV.US,D,20230810,000000,8.82,8.865,8.73,8.75,912162,0
+VIV.US,D,20230811,000000,8.79,8.84,8.68,8.69,596475,0
+VIV.US,D,20230814,000000,8.61,8.645,8.53,8.57,692359,0
+VIV.US,D,20230815,000000,8.56,8.59,8.475,8.49,1021445,0
+VIV.US,D,20230816,000000,8.54,8.54,8.42,8.51,1648018,0
+VIV.US,D,20230817,000000,8.49,8.58,8.455,8.54,1404767,0
+VIV.US,D,20230818,000000,8.47,8.68,8.45,8.63,1028260,0
+VIV.US,D,20230821,000000,8.54,8.55,8.432,8.49,512752,0
+VIV.US,D,20230822,000000,8.53,8.575,8.49,8.55,670543,0
+VIV.US,D,20230823,000000,8.57,8.705,8.54,8.66,870866,0
+VIV.US,D,20230824,000000,8.59,8.655,8.56,8.59,265913,0
+VIV.US,D,20230825,000000,8.54,8.56,8.39,8.52,803541,0
+VIV.US,D,20230828,000000,8.51,8.61,8.49,8.6,658317,0
+VIV.US,D,20230829,000000,8.67,8.84,8.635,8.81,500659,0
+VIV.US,D,20230830,000000,8.84,8.85,8.665,8.69,476715,0
+VIV.US,D,20230831,000000,8.62,8.68,8.43,8.44,1030369,0
+VIV.US,D,20230901,000000,8.53,8.535,8.3601,8.45,1247166,0
+VIV.US,D,20230905,000000,8.36,8.5001,8.36,8.37,666219,0
+VIV.US,D,20230906,000000,8.43,8.595,8.38,8.38,517683,0
+VIV.US,D,20230907,000000,8.34,8.35,8.24,8.27,529425,0
+VIV.US,D,20230908,000000,8.4,8.5289,8.395,8.42,589220,0
+VIV.US,D,20230911,000000,8.51,8.645,8.44,8.6,1326142,0
+VIV.US,D,20230912,000000,8.64,8.6989,8.6,8.64,628927,0
+VIV.US,D,20230913,000000,8.68,8.8,8.68,8.71,391743,0
+VIV.US,D,20230914,000000,8.75,8.91,8.75,8.9,662021,0
+VIV.US,D,20230915,000000,8.97,8.97,8.86,8.87,1048490,0
+VIV.US,D,20230918,000000,9.06,9.24,9,9.15,1170426,0
+VIV.US,D,20230919,000000,9.23,9.305,9.12,9.15,1040126,0
+VIV.US,D,20230920,000000,9.24,9.26,9.1613,9.2,737772,0
+VIV.US,D,20230921,000000,9.05,9.098,8.95,8.99,1005632,0
+VIV.US,D,20230922,000000,8.96,9.03,8.92,8.95,551941,0
+VIV.US,D,20230925,000000,8.87,8.925,8.84,8.88,595612,0
+VIV.US,D,20230926,000000,8.87,8.925,8.815,8.82,476435,0
+VIV.US,D,20230927,000000,8.82,8.82,8.51,8.59,1004716,0
+VIV.US,D,20230928,000000,8.61,8.66,8.55,8.56,2237597,0
+VIV.US,D,20230929,000000,8.67,8.7,8.53,8.55,1802635,0
+VIV.US,D,20231002,000000,8.57,8.66,8.491,8.6,1220412,0
+VIV.US,D,20231003,000000,8.62,8.68,8.46,8.53,726185,0
+VIV.US,D,20231004,000000,8.61,8.63,8.48,8.61,872225,0
+VIV.US,D,20231005,000000,8.6,8.7,8.535,8.69,735061,0
+VIV.US,D,20231006,000000,8.61,8.7299,8.5134,8.69,587478,0
+VIV.US,D,20231009,000000,8.68,8.88,8.63,8.85,967162,0
+VIV.US,D,20231010,000000,9,9.18,8.975,9.08,1379501,0
+VIV.US,D,20231011,000000,9.1,9.17,9.0725,9.16,1079230,0
+VIV.US,D,20231012,000000,9.15,9.15,8.92,8.95,505735,0
+VIV.US,D,20231013,000000,9.08,9.13,9.03,9.09,1118174,0
+VIV.US,D,20231016,000000,9.12,9.25,9.09,9.22,1035377,0
+VIV.US,D,20231017,000000,9.12,9.205,9.04,9.09,772497,0
+VIV.US,D,20231018,000000,9.06,9.149,8.98,9.05,553646,0
+VIV.US,D,20231019,000000,9.05,9.16,8.99,8.99,2492295,0
+VIV.US,D,20231020,000000,9.03,9.065,8.94,8.96,680253,0
+VIV.US,D,20231023,000000,8.94,9.11,8.905,8.97,898002,0
+VIV.US,D,20231024,000000,9,9.15,8.96,9.13,908472,0
+VIV.US,D,20231025,000000,9.14,9.19,9.06,9.06,425868,0
+VIV.US,D,20231026,000000,9.06,9.23,9.06,9.18,1445000,0
+VIV.US,D,20231027,000000,9.29,9.315,8.84,8.89,1139318,0
+VIV.US,D,20231030,000000,9.03,9.065,8.85,8.9,775315,0
+VIV.US,D,20231031,000000,8.87,9.02,8.87,8.91,1202790,0
+VIV.US,D,20231101,000000,9.38,9.56,9.27,9.54,1732701,0
+VIV.US,D,20231102,000000,9.54,9.63,9.5,9.57,1348227,0
+VIV.US,D,20231103,000000,9.75,9.76,9.65,9.66,1455237,0
+VIV.US,D,20231106,000000,9.68,9.73,9.585,9.62,571374,0
+VIV.US,D,20231107,000000,9.71,9.81,9.69,9.78,1984709,0
+VIV.US,D,20231108,000000,10.02,10.105,9.9613,10.03,1946001,0
+VIV.US,D,20231109,000000,10.03,10.21,9.92,10.06,2273489,0
+VIV.US,D,20231110,000000,10.04,10.23,9.9521,10.22,1753863,0
+VIV.US,D,20231113,000000,10.22,10.325,10.16,10.28,835695,0
+VIV.US,D,20231114,000000,10.47,10.57,10.4,10.41,1081350,0
+VIV.US,D,20231115,000000,10.39,10.42,10.34,10.38,478311,0
+VIV.US,D,20231116,000000,10.35,10.4,10.26,10.38,1259632,0
+VIV.US,D,20231117,000000,10.2,10.26,10.18,10.22,1231579,0
+VIV.US,D,20231120,000000,10.24,10.299,10.215,10.27,893373,0
+VIV.US,D,20231121,000000,10.22,10.33,10.22,10.33,607005,0
+VIV.US,D,20231122,000000,10.43,10.485,10.31,10.38,1344879,0
+VIV.US,D,20231124,000000,10.58,10.63,10.51,10.56,1091830,0
+VIV.US,D,20231127,000000,10.74,10.755,10.585,10.63,1702184,0
+VIV.US,D,20231128,000000,10.67,10.76,10.6,10.62,3857079,0
+VIV.US,D,20231129,000000,10.54,10.7,10.52,10.7,1055241,0
+VIV.US,D,20231130,000000,10.6,10.72,10.58,10.7,3341749,0
+VIV.US,D,20231201,000000,10.62,10.7588,10.605,10.73,2267558,0
+VIV.US,D,20231204,000000,10.67,10.705,10.555,10.57,848487,0
+VIV.US,D,20231205,000000,10.53,10.7675,10.53,10.75,673509,0
+VIV.US,D,20231206,000000,10.84,10.88,10.78,10.79,1154778,0
+VIV.US,D,20231207,000000,10.82,10.83,10.725,10.8,1878622,0
+VIV.US,D,20231208,000000,10.72,10.8,10.68,10.77,777644,0
+VIV.US,D,20231211,000000,10.68,10.68,10.59,10.67,678668,0
+VIV.US,D,20231212,000000,10.67,10.69,10.6006,10.67,933119,0
+VIV.US,D,20231213,000000,10.69,10.965,10.64,10.9,2846681,0
+VIV.US,D,20231214,000000,10.95,11.055,10.94,11,2821737,0
+VIV.US,D,20231215,000000,10.86,10.875,10.71,10.77,1582442,0
+VIV.US,D,20231218,000000,10.8,10.93,10.76,10.9,858358,0
+VIV.US,D,20231219,000000,11.01,11.03,10.9,11,1000312,0
+VIV.US,D,20231220,000000,10.93,11.01,10.8,10.8,1714463,0
+VIV.US,D,20231221,000000,10.87,10.9,10.79,10.88,1034691,0
+VIV.US,D,20231222,000000,10.91,11.03,10.9,10.93,337654,0
+VIV.US,D,20231226,000000,11.02,11.11,10.965,11.08,593297,0
+VIV.US,D,20231227,000000,11.01,11.15,10.99,11.06,876860,0
+VIV.US,D,20231228,000000,11.04,11.12,10.95,10.95,557981,0
+VIV.US,D,20231229,000000,10.9,10.94,10.87,10.94,348576,0
+VIV.US,D,20240102,000000,10.77,10.835,10.635,10.66,1253232,0
+VIV.US,D,20240103,000000,10.62,10.65,10.49,10.51,1494049,0
+VIV.US,D,20240104,000000,10.41,10.475,10.375,10.42,812467,0
+VIV.US,D,20240105,000000,10.21,10.34,10.19,10.31,1324264,0
+VIV.US,D,20240108,000000,10.33,10.36,10.22,10.29,1429679,0
+VIV.US,D,20240109,000000,10.17,10.21,10.12,10.18,1584153,0
+VIV.US,D,20240110,000000,10.2,10.3,10.19,10.3,801793,0
+VIV.US,D,20240111,000000,10.37,10.4,10.15,10.23,1145611,0
+VIV.US,D,20240112,000000,10.35,10.42,10.34,10.41,789000,0
+VIV.US,D,20240116,000000,10.28,10.3399,10.2,10.23,350561,0
+VIV.US,D,20240117,000000,10.27,10.39,10.27,10.29,1273346,0
+VIV.US,D,20240118,000000,10.25,10.305,10.22,10.3,1042116,0
+VIV.US,D,20240119,000000,10.24,10.27,10.18,10.25,743913,0
+VIV.US,D,20240122,000000,10.2,10.27,10.125,10.18,617704,0
+VIV.US,D,20240123,000000,10.18,10.29,10.04,10.29,1980347,0
+VIV.US,D,20240124,000000,10.28,10.315,10.18,10.2,842517,0
+VIV.US,D,20240125,000000,10.23,10.27,10.19,10.27,606667,0
+VIV.US,D,20240126,000000,10.31,10.4,10.295,10.38,585752,0
+VIV.US,D,20240129,000000,10.34,10.345,10.215,10.28,429990,0
+VIV.US,D,20240130,000000,10.25,10.2675,10.18,10.23,489066,0
+VIV.US,D,20240131,000000,10.27,10.408,10.25,10.32,655011,0
+VIV.US,D,20240201,000000,10.4,10.65,10.395,10.61,917365,0
+VIV.US,D,20240202,000000,10.52,10.565,10.32,10.51,970060,0
+VIV.US,D,20240205,000000,10.47,10.63,10.32,10.57,928419,0
+VIV.US,D,20240206,000000,10.73,10.83,10.71,10.81,786562,0
+VIV.US,D,20240207,000000,10.87,10.91,10.73,10.79,771223,0
+VIV.US,D,20240208,000000,10.83,10.86,10.68,10.68,881802,0
+VIV.US,D,20240209,000000,10.67,10.75,10.62,10.74,447046,0
+VIV.US,D,20240212,000000,10.71,11.135,10.69,10.99,2486712,0
+VIV.US,D,20240213,000000,10.99,11.02,10.73,10.79,1182335,0
+VIV.US,D,20240214,000000,10.9,11,10.85,10.93,991610,0
+VIV.US,D,20240215,000000,10.84,10.92,10.8,10.83,548477,0
+VIV.US,D,20240216,000000,10.67,10.72,10.56,10.61,670247,0
+VIV.US,D,20240220,000000,10.67,10.775,10.6467,10.74,650878,0
+VIV.US,D,20240221,000000,10.85,10.94,10.78,10.8,766830,0
+VIV.US,D,20240222,000000,10.96,11.28,10.91,11.26,707730,0
+VIV.US,D,20240223,000000,11.19,11.2,11.04,11.05,546984,0
+VIV.US,D,20240226,000000,11.01,11.015,10.87,10.95,402958,0
+VIV.US,D,20240227,000000,11.23,11.43,11.155,11.35,1085860,0
+VIV.US,D,20240228,000000,11.26,11.32,11.145,11.2,686958,0
+VIV.US,D,20240229,000000,11.08,11.105,10.885,10.93,1178935,0
+VIV.US,D,20240301,000000,10.94,11,10.85,10.86,724019,0
+VIV.US,D,20240304,000000,10.79,10.82,10.56,10.57,778346,0
+VIV.US,D,20240305,000000,10.56,10.575,10.405,10.45,735830,0
+VIV.US,D,20240306,000000,10.5,10.58,10.43,10.51,672391,0
+VIV.US,D,20240307,000000,10.5,10.63,10.45,10.57,904555,0
+VIV.US,D,20240308,000000,10.51,10.57,10.45,10.54,724905,0
+VIV.US,D,20240311,000000,10.48,10.52,10.365,10.43,612562,0
+VIV.US,D,20240312,000000,10.45,10.49,10.34,10.46,531833,0
+VIV.US,D,20240313,000000,10.37,10.49,10.35,10.43,692025,0
+VIV.US,D,20240314,000000,10.47,10.61,10.405,10.58,962927,0
+VIV.US,D,20240315,000000,10.59,10.63,10.37,10.39,610326,0
+VIV.US,D,20240318,000000,10.4,10.4,10.19,10.25,641379,0
+VIV.US,D,20240319,000000,10.24,10.26,10.155,10.17,634004,0
+VIV.US,D,20240320,000000,10.15,10.31,10.15,10.28,351473,0
+VIV.US,D,20240321,000000,10.22,10.37,10.21,10.3,519021,0
+VIV.US,D,20240322,000000,10.23,10.38,10.2,10.28,486146,0
+VIV.US,D,20240325,000000,10.26,10.26,10.06,10.06,755199,0
+VIV.US,D,20240326,000000,10.11,10.23,10.08,10.15,1485059,0
+VIV.US,D,20240327,000000,10.09,10.12,10.01,10.11,674957,0
+VIV.US,D,20240328,000000,10.02,10.095,9.95,10.07,1120208,0
+VIV.US,D,20240401,000000,10.13,10.18,9.99,10.02,932296,0
+VIV.US,D,20240402,000000,10,10.045,9.925,9.97,770522,0
+VIV.US,D,20240403,000000,9.92,10.16,9.85,10.12,925221,0
+VIV.US,D,20240404,000000,10.18,10.365,10.15,10.27,712727,0
+VIV.US,D,20240405,000000,10.27,10.3,10.095,10.19,1029720,0
+VIV.US,D,20240408,000000,10.12,10.2651,10.09,10.19,534656,0
+VIV.US,D,20240409,000000,10.12,10.19,10.07,10.15,1197920,0
+VIV.US,D,20240410,000000,10.04,10.12,9.88,9.88,595155,0
+VIV.US,D,20240411,000000,9.76,9.81,9.66,9.69,793057,0
+VIV.US,D,20240412,000000,9.57,9.59,9.44,9.56,788973,0
+VIV.US,D,20240415,000000,9.45,9.52,9.32,9.41,845788,0
+VIV.US,D,20240416,000000,9.23,9.385,9.18,9.3,858371,0
+VIV.US,D,20240417,000000,9.34,9.355,9.205,9.32,576556,0
+VIV.US,D,20240418,000000,9.3,9.32,9.18,9.27,853582,0
+VIV.US,D,20240419,000000,9.29,9.37,9.25,9.36,554809,0
+VIV.US,D,20240422,000000,9.4,9.44,9.28,9.41,535131,0
+VIV.US,D,20240423,000000,9.35,9.48,9.3,9.39,566261,0
+VIV.US,D,20240424,000000,9.32,9.44,9.25,9.42,851163,0
+VIV.US,D,20240425,000000,9.33,9.41,9.3,9.3,789585,0
+VIV.US,D,20240426,000000,9.38,9.47,9.34,9.41,693209,0
+VIV.US,D,20240429,000000,9.44,9.54,9.4,9.43,893089,0
+VIV.US,D,20240430,000000,9.25,9.32,9.2,9.24,1609599,0
+VIV.US,D,20240501,000000,9.29,9.41,9.17,9.31,724917,0
+VIV.US,D,20240502,000000,9.53,9.705,9.435,9.64,852688,0
+VIV.US,D,20240503,000000,9.89,10.01,9.86,9.95,1045264,0
+VIV.US,D,20240506,000000,9.92,10.0389,9.8801,9.94,585110,0
+VIV.US,D,20240507,000000,9.99,9.99,9.715,9.76,952659,0
+VIV.US,D,20240508,000000,9.26,9.35,9.18,9.27,2341163,0
+VIV.US,D,20240509,000000,8.97,9.005,8.805,8.82,2445163,0
+VIV.US,D,20240510,000000,8.88,8.94,8.705,8.75,1565143,0
+VIV.US,D,20240513,000000,8.81,8.94,8.79,8.83,646996,0
+VIV.US,D,20240514,000000,8.89,8.99,8.845,8.87,874347,0
+VIV.US,D,20240515,000000,8.85,8.9675,8.805,8.94,978030,0
+VIV.US,D,20240516,000000,8.98,9.09,8.915,9.07,779916,0
+VIV.US,D,20240517,000000,9.05,9.145,9.015,9.08,476977,0
+VIV.US,D,20240520,000000,9,9.08,8.91,8.93,585652,0
+VIV.US,D,20240521,000000,8.94,8.99,8.81,8.84,1355406,0
+VIV.US,D,20240522,000000,8.86,8.98,8.82,8.95,708164,0
+VIV.US,D,20240523,000000,8.95,8.99,8.85,8.85,1063693,0
+VIV.US,D,20240524,000000,9.01,9.01,8.84,8.86,695720,0
+VIV.US,D,20240528,000000,8.92,8.95,8.77,8.77,703963,0
+VIV.US,D,20240529,000000,8.65,8.7009,8.57,8.58,660464,0
+VIV.US,D,20240530,000000,8.61,8.68,8.585,8.67,483638,0
+VIV.US,D,20240531,000000,8.46,8.49,8.29,8.37,1983145,0
+VIV.US,D,20240603,000000,8.28,8.5,8.27,8.4,1284540,0
+VIV.US,D,20240604,000000,8.39,8.51,8.3657,8.49,996511,0
+VIV.US,D,20240605,000000,8.67,8.7,8.525,8.57,861619,0
+VIV.US,D,20240606,000000,8.6,8.735,8.6,8.65,509667,0
+VIV.US,D,20240607,000000,8.56,8.61,8.435,8.48,860083,0
+VIV.US,D,20240610,000000,8.41,8.41,8.245,8.27,1032042,0
+VIV.US,D,20240611,000000,8.35,8.4975,8.34,8.43,608551,0
+VIV.US,D,20240612,000000,8.39,8.39,8.1411,8.23,1114126,0
+VIV.US,D,20240613,000000,8.22,8.275,8.14,8.2,657664,0
+VIV.US,D,20240614,000000,8.16,8.3701,8.16,8.35,774034,0
+VIV.US,D,20240617,000000,8.24,8.24,8.145,8.23,636480,0
+VIV.US,D,20240618,000000,8.14,8.27,8.1,8.16,646012,0
+VIV.US,D,20240620,000000,8.14,8.225,8.1083,8.19,748837,0
+VIV.US,D,20240621,000000,8.2,8.26,8.17,8.21,815931,0
+VIV.US,D,20240624,000000,8.25,8.425,8.25,8.35,737288,0
+VIV.US,D,20240625,000000,8.3,8.34,8.24,8.31,369856,0
+VIV.US,D,20240626,000000,8.18,8.38,8.155,8.36,836575,0
+VIV.US,D,20240627,000000,8.3,8.405,8.275,8.33,852297,0
+VIV.US,D,20240628,000000,8.27,8.27,8.14,8.21,796373,0
+VIV.US,D,20240701,000000,8.19,8.27,8.105,8.2,1368177,0
+VIV.US,D,20240702,000000,8.16,8.215,8.015,8.08,568577,0
+VIV.US,D,20240703,000000,8.25,8.35,8.21,8.31,451340,0
+VIV.US,D,20240705,000000,8.47,8.52,8.39,8.44,969874,0
+VIV.US,D,20240708,000000,8.4,8.49,8.33,8.46,636033,0
+VIV.US,D,20240709,000000,8.53,8.735,8.53,8.57,1107003,0
+VIV.US,D,20240710,000000,8.74,8.8,8.64,8.74,1258677,0
+VIV.US,D,20240711,000000,9.01,9.04,8.92,8.96,1424754,0
+VIV.US,D,20240712,000000,9.03,9.16,9.03,9.12,1067377,0
+VIV.US,D,20240715,000000,9.05,9.06,8.93,8.94,959639,0
+VIV.US,D,20240716,000000,9.09,9.13,8.99,9,1234816,0
+VIV.US,D,20240717,000000,8.97,9.13,8.95,9.08,1037210,0
+VIV.US,D,20240718,000000,9.01,9.01,8.8,8.81,1049481,0
+VIV.US,D,20240719,000000,8.94,8.98,8.69,8.71,946360,0
+VIV.US,D,20240722,000000,8.8,8.95,8.79,8.88,621740,0
+VIV.US,D,20240723,000000,8.88,8.91,8.67,8.68,551489,0
+VIV.US,D,20240724,000000,8.62,8.735,8.605,8.67,478478,0
+VIV.US,D,20240725,000000,8.68,8.76,8.65,8.65,621327,0
+VIV.US,D,20240726,000000,8.67,8.695,8.6,8.62,666436,0
+VIV.US,D,20240729,000000,8.56,8.61,8.47,8.58,741513,0
+VIV.US,D,20240730,000000,8.46,8.51,8.34,8.35,1060529,0
+VIV.US,D,20240731,000000,8.35,8.67,8.336,8.59,964913,0
+VIV.US,D,20240801,000000,8.65,8.88,8.65,8.82,1335336,0
+VIV.US,D,20240802,000000,8.87,8.87,8.645,8.75,1470080,0
+VIV.US,D,20240805,000000,8.49,8.585,8.44,8.51,700329,0
+VIV.US,D,20240806,000000,8.57,8.74,8.57,8.67,672767,0
+VIV.US,D,20240807,000000,8.8,8.92,8.79,8.86,720482,0
+VIV.US,D,20240808,000000,8.87,9.09,8.835,9.05,567045,0
+VIV.US,D,20240809,000000,9.24,9.24,9.11,9.19,565380,0
+VIV.US,D,20240812,000000,9.28,9.36,9.175,9.18,497789,0
+VIV.US,D,20240813,000000,9.27,9.375,9.245,9.36,448987,0
+VIV.US,D,20240814,000000,9.38,9.52,9.375,9.42,542663,0
+VIV.US,D,20240815,000000,9.43,9.45,9.27,9.28,464366,0
+VIV.US,D,20240816,000000,9.45,9.555,9.42,9.53,477562,0
+VIV.US,D,20240819,000000,9.56,9.75,9.55,9.63,933795,0
+VIV.US,D,20240820,000000,9.59,9.62,9.53,9.55,472394,0
+VIV.US,D,20240821,000000,9.68,9.68,9.52,9.6,500319,0
+VIV.US,D,20240822,000000,9.43,9.495,9.305,9.32,541961,0
+VIV.US,D,20240823,000000,9.39,9.73,9.39,9.68,925053,0
+VIV.US,D,20240826,000000,9.59,9.63,9.51,9.51,499523,0
+VIV.US,D,20240827,000000,9.49,9.49,9.39,9.4,272872,0
+VIV.US,D,20240828,000000,9.32,9.37,9.26,9.32,742394,0
+VIV.US,D,20240829,000000,9.17,9.23,9.05,9.21,747088,0
+VIV.US,D,20240830,000000,9.04,9.27,9.04,9.25,779153,0
+VIV.US,D,20240903,000000,9.37,9.49,9.34,9.46,802288,0
+VIV.US,D,20240904,000000,9.5,9.755,9.49,9.68,984323,0
+VIV.US,D,20240905,000000,9.86,9.92,9.8,9.87,856109,0
+VIV.US,D,20240906,000000,9.95,9.99,9.76,9.79,641507,0
+VIV.US,D,20240909,000000,9.68,9.735,9.63,9.72,361884,0
+VIV.US,D,20240910,000000,9.66,9.72,9.585,9.64,647972,0
+VIV.US,D,20240911,000000,9.69,9.715,9.59,9.67,352650,0
+VIV.US,D,20240912,000000,9.61,9.72,9.6,9.72,253412,0
+VIV.US,D,20240913,000000,9.85,9.905,9.8,9.82,365476,0
+VIV.US,D,20240916,000000,9.99,10.09,9.93,10.08,725132,0
+VIV.US,D,20240917,000000,10.07,10.13,10.02,10.08,493759,0
+VIV.US,D,20240918,000000,10.12,10.33,10.1,10.21,575464,0
+VIV.US,D,20240919,000000,10.23,10.265,10.11,10.12,924763,0
+VIV.US,D,20240920,000000,10.12,10.12,9.94,10,1557633,0
+VIV.US,D,20240923,000000,9.9,9.95,9.81,9.89,946006,0
+VIV.US,D,20240924,000000,10.1,10.165,10.03,10.13,550938,0
+VIV.US,D,20240925,000000,10.16,10.17,10.07,10.1,634621,0
+VIV.US,D,20240926,000000,10.19,10.23,10.065,10.07,545579,0
+VIV.US,D,20240927,000000,10.21,10.295,10.175,10.22,1718482,0
+VIV.US,D,20240930,000000,10.25,10.41,10.22,10.27,723937,0
+VIV.US,D,20241001,000000,10.27,10.335,10.135,10.21,681526,0
+VIV.US,D,20241002,000000,10.27,10.33,10.17,10.25,508131,0
+VIV.US,D,20241003,000000,10.13,10.16,9.94,9.95,568708,0
+VIV.US,D,20241004,000000,9.88,10.03,9.88,9.96,593836,0
+VIV.US,D,20241007,000000,9.95,9.955,9.775,9.79,401719,0
+VIV.US,D,20241008,000000,9.77,9.8579,9.73,9.8,526596,0
+VIV.US,D,20241009,000000,9.63,9.715,9.595,9.65,497105,0
+VIV.US,D,20241010,000000,9.66,9.745,9.62,9.66,518777,0
+VIV.US,D,20241011,000000,9.46,9.47,9.34,9.37,634258,0
+VIV.US,D,20241014,000000,9.38,9.5391,9.38,9.51,406040,0
+VIV.US,D,20241015,000000,9.44,9.49,9.375,9.39,766367,0
+VIV.US,D,20241016,000000,9.33,9.645,9.31,9.6,523116,0
+VIV.US,D,20241017,000000,9.5,9.67,9.5,9.64,732681,0
+VIV.US,D,20241018,000000,9.68,9.695,9.53,9.57,461549,0
+VIV.US,D,20241021,000000,9.51,9.63,9.51,9.52,553529,0
+VIV.US,D,20241022,000000,9.4,9.45,9.345,9.4,338402,0
+VIV.US,D,20241023,000000,9.34,9.425,9.285,9.41,424768,0
+VIV.US,D,20241024,000000,9.42,9.53,9.39,9.46,690435,0
+VIV.US,D,20241025,000000,9.38,9.44,9.28,9.28,484999,0
+VIV.US,D,20241028,000000,9.48,9.51,9.44,9.45,1252778,0
+VIV.US,D,20241029,000000,9.47,9.5,9.03,9.07,1734227,0
+VIV.US,D,20241030,000000,9.1,9.15,9.07,9.11,894290,0
+VIV.US,D,20241031,000000,9.09,9.19,9.06,9.11,1183879,0
+VIV.US,D,20241101,000000,9.09,9.14,8.94,8.95,482521,0
+VIV.US,D,20241104,000000,9.09,9.23,9.09,9.17,470140,0
+VIV.US,D,20241105,000000,9.09,9.225,8.93,9.19,850729,0
+VIV.US,D,20241106,000000,9.28,9.39,9.145,9.29,903425,0
+VIV.US,D,20241107,000000,9.47,9.509,9.245,9.37,571686,0
+VIV.US,D,20241108,000000,9.1,9.11,8.935,9.01,477036,0
+VIV.US,D,20241111,000000,9.02,9.19,9,9.17,555384,0
+VIV.US,D,20241112,000000,9.07,9.14,8.98,9.05,468378,0
+VIV.US,D,20241113,000000,8.96,9.02,8.925,9,479502,0
+VIV.US,D,20241114,000000,8.99,9.025,8.9101,8.93,632687,0
+VIV.US,D,20241115,000000,8.96,9.075,8.96,9.04,445332,0
+VIV.US,D,20241118,000000,8.97,9.03,8.925,8.98,821604,0
+VIV.US,D,20241119,000000,8.92,9.05,8.92,9,556272,0
+VIV.US,D,20241120,000000,8.98,9.05,8.96,8.99,334753,0
+VIV.US,D,20241121,000000,8.7106,8.78,8.665,8.71,813803,0
+VIV.US,D,20241122,000000,8.74,8.77,8.675,8.75,532169,0
+VIV.US,D,20241125,000000,8.7902,8.91,8.77,8.85,564829,0
+VIV.US,D,20241126,000000,8.89,8.965,8.87,8.9,471483,0
+VIV.US,D,20241127,000000,8.915,8.945,8.59,8.66,1684810,0
+VIV.US,D,20241129,000000,8.03,8.265,8.01,8.21,745474,0
+VIV.US,D,20241202,000000,8.14,8.27,8.09,8.21,753569,0
+VIV.US,D,20241203,000000,8.33,8.48,8.32,8.47,746423,0
+VIV.US,D,20241204,000000,8.425,8.53,8.4,8.45,919216,0
+VIV.US,D,20241205,000000,8.54,8.665,8.54,8.64,836002,0
+VIV.US,D,20241206,000000,8.7,8.72,8.435,8.52,638643,0
+VIV.US,D,20241209,000000,8.55,8.5872,8.38,8.38,677325,0
+VIV.US,D,20241210,000000,8.52,8.55,8.43,8.48,436271,0
+VIV.US,D,20241211,000000,8.52,8.83,8.44,8.68,1677641,0
+VIV.US,D,20241212,000000,8.67,8.7,8.225,8.25,4390559,0
+VIV.US,D,20241213,000000,8.26,8.28,8.15,8.15,1217034,0
+VIV.US,D,20241216,000000,8.16,8.225,8,8,728902,0
+VIV.US,D,20241217,000000,7.985,8.12,7.97,8.04,1264603,0
+VIV.US,D,20241218,000000,7.91,7.939,7.66,7.7,1262753,0
+VIV.US,D,20241219,000000,7.92,7.97,7.85,7.94,2599703,0
+VIV.US,D,20241220,000000,8.04,8.09,7.99,8.04,1544075,0
+VIV.US,D,20241223,000000,7.93,7.94,7.72,7.79,1202491,0
+VIV.US,D,20241224,000000,7.79,7.88,7.79,7.87,214410,0
+VIV.US,D,20241226,000000,7.77,7.85,7.76,7.79,422570,0
+VIV.US,D,20241227,000000,7.64,7.685,7.6,7.63,976168,0
+VIV.US,D,20241230,000000,7.62,7.63,7.475,7.5,1466144,0
+VIV.US,D,20241231,000000,7.6,7.6,7.5,7.55,652944,0
+VIV.US,D,20250102,000000,7.49,7.665,7.465,7.65,843803,0
+VIV.US,D,20250103,000000,7.6,7.6,7.48,7.5,751468,0
+VIV.US,D,20250106,000000,7.65,7.77,7.62,7.74,860249,0
+VIV.US,D,20250107,000000,7.91,8.01,7.88,7.88,2370746,0
+VIV.US,D,20250108,000000,7.79,7.805,7.71,7.75,765127,0
+VIV.US,D,20250110,000000,7.76,7.76,7.65,7.71,774305,0
+VIV.US,D,20250113,000000,7.61,7.71,7.6,7.7,634452,0
+VIV.US,D,20250114,000000,7.7,7.79,7.69,7.72,890057,0
+VIV.US,D,20250115,000000,7.91,8.08,7.815,8.06,854440,0
+VIV.US,D,20250116,000000,8.1,8.185,7.93,7.96,1042166,0
+VIV.US,D,20250117,000000,7.99,8.11,7.96,8.06,1343414,0
+VIV.US,D,20250121,000000,8.09,8.285,8.0599,8.26,714298,0
+VIV.US,D,20250122,000000,8.41,8.58,8.37,8.49,722531,0
+VIV.US,D,20250123,000000,8.53,8.69,8.515,8.53,987692,0
+VIV.US,D,20250124,000000,8.53,8.585,8.48,8.5,448351,0
+VIV.US,D,20250127,000000,8.7,8.9,8.65,8.85,887420,0
+VIV.US,D,20250128,000000,8.785,8.82,8.675,8.72,934708,0
+VIV.US,D,20250129,000000,8.69,8.735,8.64,8.68,457748,0
+VIV.US,D,20250130,000000,8.7,8.78,8.665,8.74,674718,0
+VIV.US,D,20250131,000000,8.87,8.935,8.81,8.83,1023292,0
+VIV.US,D,20250203,000000,8.67,8.88,8.62,8.87,609184,0
+VIV.US,D,20250204,000000,8.8,8.97,8.78,8.91,716398,0
+VIV.US,D,20250205,000000,8.85,8.93,8.81,8.89,490344,0
+VIV.US,D,20250206,000000,8.93,8.94,8.75,8.87,714270,0
+VIV.US,D,20250207,000000,8.82,8.85,8.74,8.75,651068,0
+VIV.US,D,20250210,000000,8.81,8.81,8.6501,8.72,698730,0
+VIV.US,D,20250211,000000,8.94,9.11,8.915,9.04,1113969,0
+VIV.US,D,20250212,000000,8.94,9.175,8.93,9.1,716660,0
+VIV.US,D,20250213,000000,9.1,9.25,9.07,9.24,1064190,0
+VIV.US,D,20250214,000000,9.39,9.445,9.3,9.4,855451,0
+VIV.US,D,20250218,000000,9.33,9.39,9.29,9.32,754108,0
+VIV.US,D,20250219,000000,9.24,9.278,9.155,9.21,871957,0
+VIV.US,D,20250220,000000,9.2,9.2,9.03,9.1,502377,0
+VIV.US,D,20250221,000000,9.06,9.25,9.04,9.15,635115,0
+VIV.US,D,20250224,000000,9.34,9.365,9.075,9.09,862653,0
+VIV.US,D,20250225,000000,9.2653,9.3,9.17,9.21,832990,0
+VIV.US,D,20250226,000000,8.605,8.74,8.51,8.57,1296089,0
+VIV.US,D,20250227,000000,8.29,8.48,8.28,8.47,986423,0
+VIV.US,D,20250228,000000,8.27,8.38,8.09,8.17,1014019,0
+VIV.US,D,20250303,000000,8.305,8.45,8.27,8.31,774168,0
+VIV.US,D,20250304,000000,8.26,8.295,8.16,8.21,1430083,0
+VIV.US,D,20250305,000000,8.26,8.425,8.185,8.38,1013549,0
+VIV.US,D,20250306,000000,8.44,8.46,8.345,8.44,1123474,0
+VIV.US,D,20250307,000000,8.496,8.56,8.44,8.53,473295,0
+VIV.US,D,20250310,000000,8.42,8.545,8.39,8.46,834532,0
+VIV.US,D,20250311,000000,8.415,8.5,8.315,8.38,813473,0
+VIV.US,D,20250312,000000,8.38,8.42,8.33,8.38,722023,0
+VIV.US,D,20250313,000000,8.25,8.58,8.23,8.54,927133,0
+VIV.US,D,20250314,000000,8.7,8.93,8.66,8.84,1659845,0
+VIV.US,D,20250317,000000,8.845,9.035,8.78,8.98,1274499,0
+VIV.US,D,20250318,000000,8.995,9.04,8.946149,8.96,921121,0
+VIV.US,D,20250319,000000,8.98,8.995,8.8,8.9,838869,0
+VIV.US,D,20250320,000000,8.78,8.82,8.58,8.63,1063693,0
+VIV.US,D,20250321,000000,8.615,8.72,8.59,8.71,684134,0
+VIV.US,D,20250324,000000,8.66,8.69,8.57,8.61,513226,0
+VIV.US,D,20250325,000000,8.525,8.66,8.51,8.6,754602,0
+VIV.US,D,20250326,000000,8.55,8.76,8.515,8.74,643455,0
+VIV.US,D,20250327,000000,8.69,8.85,8.68,8.79,950006,0
+VIV.US,D,20250328,000000,8.69,8.815,8.64,8.78,986298,0
+VIV.US,D,20250331,000000,8.71,8.78,8.645,8.72,603554,0
+VIV.US,D,20250401,000000,8.78,9.16,8.78,9.13,1140374,0
+VIV.US,D,20250402,000000,9.135,9.145,8.97,8.99,1146083,0
+VIV.US,D,20250403,000000,9.22,9.5,9.18,9.3,1025648,0
+VIV.US,D,20250404,000000,8.88,8.94,8.73,8.77,1200088,0
+VIV.US,D,20250407,000000,8.43,8.73,8.3,8.35,903904,0
+VIV.US,D,20250408,000000,8.53,8.55,8.24,8.28,667012,0
+VIV.US,D,20250409,000000,8.23,8.72,8.195,8.63,1733310,0
+VIV.US,D,20250410,000000,8.4849,8.6232,8.35,8.51,1066298,0
+VIV.US,D,20250411,000000,8.525,8.6,8.415,8.58,863332,0
+VIV.US,D,20250414,000000,8.595,8.715,8.545,8.65,608686,0
+VIV.US,D,20250415,000000,8.66,8.705,8.59,8.63,467594,0
+VIV.US,D,20250416,000000,8.62,8.907,8.59,8.79,483735,0
+VIV.US,D,20250417,000000,8.81,9.125,8.8,9.04,994044,0
+VIV.US,D,20250421,000000,8.995,9.05,8.91,8.99,468554,0
+VIV.US,D,20250422,000000,9.08,9.245,9.02,9.14,917427,0
+VIV.US,D,20250423,000000,9.31,9.51,9.28,9.35,1176206,0
+VIV.US,D,20250424,000000,9.45,9.67,9.445,9.54,1415012,0
+VIV.US,D,20250425,000000,9.63,9.67,9.425,9.48,721677,0
+VIV.US,D,20250428,000000,9.52,9.58,9.49,9.58,428532,0
+VIV.US,D,20250429,000000,9.62,9.83,9.5806,9.71,773831,0
+VIV.US,D,20250430,000000,9.7,9.76,9.61,9.71,892420,0
+VIV.US,D,20250501,000000,9.72,9.72,9.51,9.58,373784,0
+VIV.US,D,20250502,000000,9.73,9.75,9.605,9.64,831404,0
+VIV.US,D,20250505,000000,9.68,9.71,9.575,9.61,395615,0
+VIV.US,D,20250506,000000,9.64,9.855,9.61,9.83,632798,0
+VIV.US,D,20250507,000000,9.83,9.91,9.79,9.84,398565,0
+VIV.US,D,20250508,000000,9.9,9.96,9.78,9.8,672850,0
+VIV.US,D,20250509,000000,9.76,9.91,9.75,9.9,547548,0
+VIV.US,D,20250512,000000,9.8,9.81,9.51,9.54,631556,0
+VIV.US,D,20250513,000000,9.81,10.21,9.72,10.1,2959731,0
+VIV.US,D,20250514,000000,10.08,10.25,9.97,10.01,2643690,0
+VIV.US,D,20250515,000000,10.02,10.05,9.81,9.91,1462553,0
+VIV.US,D,20250516,000000,9.8,9.92,9.745,9.81,1550749,0
+VIV.US,D,20250519,000000,9.58,9.7971,9.4112,9.77,1102552,0
+VIV.US,D,20250520,000000,9.68,9.78,9.64,9.78,960932,0
+VIV.US,D,20250521,000000,9.73,9.785,9.62,9.73,728736,0
+VIV.US,D,20250522,000000,9.685,9.88,9.66,9.79,1567637,0
+VIV.US,D,20250523,000000,9.5275,9.79,9.51,9.78,827381,0
+VIV.US,D,20250527,000000,9.93,10.03,9.89,9.91,1613156,0
+VIV.US,D,20250528,000000,9.825,9.915,9.73,9.91,1278075,0
+VIV.US,D,20250529,000000,9.92,9.96,9.84,9.89,862782,0
+VIV.US,D,20250530,000000,9.81,9.98,9.795,9.93,1415884,0
+VIV.US,D,20250602,000000,10.18,10.32,10.075,10.14,4837528,0
+VIV.US,D,20250603,000000,10.36,10.38,10.21,10.29,9841495,0
+VIV.US,D,20250604,000000,10.45,10.4599,10.35,10.39,5837157,0
+VIV.US,D,20250605,000000,10.43,10.455,10.26,10.3,4376977,0
+VIV.US,D,20250606,000000,10.39,10.4,10.18,10.26,8380343,0
+VIV.US,D,20250609,000000,10.255,10.38,10.105,10.35,9512999,0
+VIV.US,D,20250610,000000,10.4,10.51,10.37,10.38,2350504,0
+VIV.US,D,20250611,000000,10.4799,10.745,10.44,10.66,5046508,0
+VIV.US,D,20250612,000000,10.623,10.7,10.59,10.64,2134236,0
+VIV.US,D,20250613,000000,10.62,10.805,10.585,10.74,2124533,0
+VIV.US,D,20250616,000000,10.78,11.035,10.78,11,1896452,0
+VIV.US,D,20250617,000000,10.95,10.97,10.86,10.89,1350396,0
+VIV.US,D,20250618,000000,10.87,10.91,10.75,10.77,1491867,0
+VIV.US,D,20250620,000000,10.9,10.97,10.84,10.86,1567781,0
+VIV.US,D,20250623,000000,10.93,11.04,10.855,11.02,1166513,0
+VIV.US,D,20250624,000000,11.08,11.095,10.96,11.05,1567384,0
+VIV.US,D,20250625,000000,10.9,10.925,10.73,10.75,996120,0
+VIV.US,D,20250626,000000,10.85,11.06,10.82,11,1483630,0
+VIV.US,D,20250627,000000,11.05,11.128218,11,11.11,1118154,0
+VIV.US,D,20250630,000000,11.14,11.545,11.04,11.4,4508272,0
+VIV.US,D,20250701,000000,11.405,11.45,11.325,11.43,1922197,0
+VIV.US,D,20250702,000000,11.455,11.64,11.36,11.61,1529610,0
+VIV.US,D,20250703,000000,11.68,11.81,11.62,11.76,720143,0
+VIV.US,D,20250707,000000,11.91,11.96,11.695,11.76,3098747,0
+VIV.US,D,20250708,000000,11.605,11.62,11.38,11.53,1167315,0
+VIV.US,D,20250709,000000,11.55,11.605,11.45,11.55,1342192,0
+VIV.US,D,20250710,000000,11.2902,11.54,11.26,11.48,1168321,0
+VIV.US,D,20250711,000000,11.51,11.6,11.47,11.52,1370101,0
+VIV.US,D,20250714,000000,11.35,11.4,11.105,11.11,802363,0
+VIV.US,D,20250715,000000,11.15,11.21,11.045,11.17,1269002,0
+VIV.US,D,20250716,000000,11.11,11.265,11.07,11.22,1220662,0
+VIV.US,D,20250717,000000,11.21,11.345,11.19,11.24,1566672,0
+VIV.US,D,20250718,000000,11.32,11.36,11.03,11.05,1596454,0
+VIV.US,D,20250721,000000,11.1,11.19,11.06,11.12,1028920,0
+VIV.US,D,20250722,000000,11.12,11.15,10.79,10.79,1770211,0
+VIV.US,D,20250723,000000,10.895,11.14,10.86,11.1,1424912,0
+VIV.US,D,20250724,000000,11.01,11.14,10.925,11.07,925825,0
+VIV.US,D,20250725,000000,11.07,11.085,10.975,11.05,574722,0
+VIV.US,D,20250728,000000,10.91,11,10.83,10.93,1583000,0
+VIV.US,D,20250729,000000,10.86,11.035,10.82,10.97,1001906,0
+VIV.US,D,20250730,000000,10.98,11.27,10.96,11.21,1265721,0
+VIV.US,D,20250731,000000,11.07,11.275,11.02,11.22,665975,0
+VIV.US,D,20250801,000000,11.37,11.43,11.26,11.32,532464,0
+VIV.US,D,20250804,000000,11.59,11.6098,11.46,11.55,410534,0
+VIV.US,D,20250805,000000,11.67,11.76,11.62,11.62,366914,0
+VIV.US,D,20250806,000000,11.8575,12.02,11.81,11.98,954993,0
+VIV.US,D,20250807,000000,11.97,12.17,11.845,12.14,2427733,0
+VIV.US,D,20250808,000000,11.925,12.16,11.905,12.11,1659640,0
+VIV.US,D,20250811,000000,12.31,12.39,12.145,12.22,1450331,0
+VIV.US,D,20250812,000000,12.34,12.37,12.15,12.24,498620,0
+VIV.US,D,20250813,000000,12.19,12.24,12.13,12.17,630074,0
+VIV.US,D,20250814,000000,12.25,12.45,12.23,12.3,1083221,0
+VIV.US,D,20250815,000000,12.23,12.41,12.2001,12.4,675129,0
+VIV.US,D,20250818,000000,12.48,12.5154,12.43,12.49,585000,0
+VIV.US,D,20250819,000000,12.26,12.37,12.23,12.29,1353898,0
+VIV.US,D,20250820,000000,12.35,12.515,12.345,12.39,1048207,0
+VIV.US,D,20250821,000000,12.34,12.45,12.31,12.44,671560,0
+VIV.US,D,20250822,000000,12.46,12.655,12.37,12.63,1045165,0
+VIV.US,D,20250825,000000,12.68,12.92,12.67,12.8,514183,0
+VIV.US,D,20250826,000000,12.7552,12.84,12.67,12.69,1258727,0
+VIV.US,D,20250827,000000,12.61,12.65,12.49,12.61,1142600,0
+VIV.US,D,20250828,000000,12.56,12.72,12.51,12.61,1001136,0
+VIV.US,D,20250829,000000,12.57,12.61,12.415,12.47,503638,0
+VIV.US,D,20250902,000000,12.22,12.355,12.14,12.17,693966,0
+VIV.US,D,20250903,000000,12.27,12.335,12.17,12.23,736587,0
+VIV.US,D,20250904,000000,12.2,12.35,12.15,12.33,503698,0
+VIV.US,D,20250905,000000,12.48,12.525,12.41,12.47,552477,0
+VIV.US,D,20250908,000000,12.47,12.47,12.28,12.36,540913,0
+VIV.US,D,20250909,000000,12.245,12.34,12.2,12.33,861355,0
+VIV.US,D,20250910,000000,12.24,12.325,12.185,12.24,536389,0
+VIV.US,D,20250911,000000,12.25,12.445,12.245,12.43,458743,0
+VIV.US,D,20250912,000000,12.39,12.54,12.385,12.47,434293,0
+VIV.US,D,20250915,000000,12.565,12.69,12.545,12.67,564510,0
+VIV.US,D,20250916,000000,12.705,12.765,12.5989,12.62,559433,0
+VIV.US,D,20250917,000000,12.63,12.83,12.58,12.76,722568,0
+VIV.US,D,20250918,000000,12.72,12.78,12.66,12.67,605710,0
+VIV.US,D,20250919,000000,12.63,12.675,12.5299,12.61,866832,0
+VIV.US,D,20250922,000000,12.575,12.63,12.46,12.55,485817,0
+VIV.US,D,20250923,000000,12.57,12.69,12.53,12.66,442631,0
+VIV.US,D,20250924,000000,12.6,12.62,12.46,12.51,699553,0
+VIV.US,D,20250925,000000,12.46,12.49,12.27,12.31,532410,0
+VIV.US,D,20250926,000000,12.34,12.35,12.253,12.29,452576,0
+VIV.US,D,20250929,000000,12.54,12.68,12.4899,12.56,677126,0
+VIV.US,D,20250930,000000,12.69,12.88,12.66,12.75,1081733,0
+VIV.US,D,20251001,000000,12.775,12.775,12.62,12.65,780938,0
+VIV.US,D,20251002,000000,12.7,12.71,12.42,12.48,671295,0
+VIV.US,D,20251003,000000,12.33,12.44,12.215,12.41,528205,0
+VIV.US,D,20251006,000000,12.5145,12.53,12.375,12.42,809663,0
+VIV.US,D,20251007,000000,12.2,12.2,11.995,12.01,743736,0
+VIV.US,D,20251008,000000,11.94,12.11,11.91,12.1,1034248,0
+VIV.US,D,20251009,000000,12.08,12.11,11.95,11.99,585087,0
+VIV.US,D,20251010,000000,11.94,11.97,11.59,11.78,1406794,0
+VIV.US,D,20251013,000000,11.89,12.015,11.845,11.89,593612,0
+VIV.US,D,20251014,000000,11.67,11.79,11.64,11.74,527187,0
+VIV.US,D,20251015,000000,11.79,12.1,11.77,11.9,879224,0
+VIV.US,D,20251016,000000,11.82,11.95,11.8,11.94,603945,0
+VIV.US,D,20251017,000000,11.97,12.26,11.95,12.19,456985,0
+VIV.US,D,20251020,000000,12.28,12.29,12.205,12.22,417801,0
+VIV.US,D,20251021,000000,12.115,12.3,12.11,12.18,828540,0
+VIV.US,D,20251022,000000,12.2,12.3,12.17,12.26,491933,0
+VIV.US,D,20251023,000000,12.32,12.455,12.24,12.44,540769,0
+VIV.US,D,20251024,000000,12.62,12.735,12.58,12.69,848354,0
+VIV.US,D,20251027,000000,12.91,12.97,12.83,12.88,1225409,0
+VIV.US,D,20251028,000000,12.82,12.91,12.75,12.83,735006,0
+VIV.US,D,20251029,000000,12.895,12.96,12.74,12.77,429714,0
+VIV.US,D,20251030,000000,12.67,12.74,12.525,12.64,1353490,0
+VIV.US,D,20251031,000000,12.395,12.56,11.89,11.93,1241594,0
+VIV.US,D,20251103,000000,12.045,12.06,11.945,12.02,957118,0
+VIV.US,D,20251104,000000,12.17,12.27,12.14,12.2,674309,0
+VIV.US,D,20251105,000000,12.47,12.725,12.41,12.59,675777,0
+VIV.US,D,20251106,000000,12.7,12.755,12.54,12.54,500947,0
+VIV.US,D,20251107,000000,12.56,12.685,12.54,12.55,771470,0
+VIV.US,D,20251110,000000,12.62,12.67,12.545,12.59,752338,0
+VIV.US,D,20251111,000000,12.89,13.16,12.88,13.16,1297435,0
+VIV.US,D,20251112,000000,13.13,13.245,13.09,13.21,840445,0
+VIV.US,D,20251113,000000,13.19,13.24,12.985,13.2,1099855,0
+VIV.US,D,20251114,000000,13.26,13.31,13.1,13.11,661390,0
+VIV.US,D,20251117,000000,13.05,13.065,12.83,12.88,684191,0
+VIV.US,D,20251118,000000,12.94,13.095,12.9,13.05,497412,0
+VIV.US,D,20251119,000000,12.96,12.98,12.805,12.87,501076,0
+VIV.US,D,20251120,000000,12.94,13.02,12.66,12.68,510222,0
+VIV.US,D,20251121,000000,12.63,12.78,12.5984,12.74,991228,0
+VIV.US,D,20251124,000000,12.84,12.92,12.69,12.78,730917,0
+VIV.US,D,20251125,000000,12.795,12.9,12.745,12.9,410578,0
+VIV.US,D,20251126,000000,13.13,13.205,13.07,13.07,670992,0
+VIV.US,D,20251128,000000,13.26,13.26,13.11,13.22,380899,0
+VIV.US,D,20251201,000000,12.94,13.07,12.865,12.92,798010,0
+VIV.US,D,20251202,000000,13.04,13.16,13.01,13.15,1064260,0
+VIV.US,D,20251203,000000,13.17,13.1799,12.85,12.86,789488,0
+VIV.US,D,20251204,000000,13.11,13.1684,13.0116,13.08,1093897,0
+VIV.US,D,20251205,000000,13.03,13.03,12.16,12.16,1327448,0
+VIV.US,D,20251208,000000,12.39,12.43,12.215,12.35,1075895,0
+VIV.US,D,20251209,000000,12.14,12.3,12.045,12.25,703716,0
+VIV.US,D,20251210,000000,12.28,12.51,12.245,12.46,1161507,0
+VIV.US,D,20251211,000000,12.6,12.73,12.2,12.24,1094085,0
+VIV.US,D,20251212,000000,12.37,12.395,12.15,12.32,1119123,0
+VIV.US,D,20251215,000000,12.57,12.59,12.435,12.51,530234,0
+VIV.US,D,20251216,000000,12.12,12.16,11.93,11.97,911645,0
+VIV.US,D,20251217,000000,11.81,11.929,11.795,11.88,873537,0
+VIV.US,D,20251218,000000,11.855,12.02,11.83,11.98,919950,0
+VIV.US,D,20251219,000000,11.98,12.055,11.755,11.8,705190,0
+VIV.US,D,20251222,000000,11.572,11.69,11.495,11.6,1659712,0
+VIV.US,D,20251223,000000,11.63,11.81,11.63,11.7,430681,0
+VIV.US,D,20251224,000000,11.65,11.74,11.61,11.73,183875,0
+VIV.US,D,20251226,000000,11.73,11.895,11.72,11.89,581929,0
+VIV.US,D,20251229,000000,11.77,11.895,11.77,11.83,425113,0
+VIV.US,D,20251230,000000,12.025,12.06,11.945,11.97,1176352,0
+VIV.US,D,20251231,000000,11.88,12.03,11.845,11.86,375217,0
+VIV.US,D,20260102,000000,12.2,12.22,12.0032,12.07,703884,0
+VIV.US,D,20260105,000000,12.01,12.29,12,12.2,620402,0
+VIV.US,D,20260106,000000,12.26,12.35,12.14,12.26,1401870,0
+VIV.US,D,20260107,000000,12.23,12.305,12.125,12.14,773854,0
+VIV.US,D,20260108,000000,12.18,12.34,12.145,12.34,779626,0
+VIV.US,D,20260109,000000,12.44,12.565,12.395,12.43,677747,0
+VIV.US,D,20260112,000000,12.34,12.49,12.335,12.42,570234,0
+VIV.US,D,20260113,000000,12.35,12.38,12.035,12.06,654528,0
+VIV.US,D,20260114,000000,12.1,12.27,12.09,12.19,872265,0
+VIV.US,D,20260115,000000,12.01,12.315,11.945,12.16,740511,0
+VIV.US,D,20260116,000000,11.98,12.125,11.93,12.06,669036,0
+VIV.US,D,20260120,000000,12.25,12.715,12.23,12.68,1120597,0
+VIV.US,D,20260121,000000,12.76,13,12.73,13,845247,0
+VIV.US,D,20260122,000000,13.19,13.695,13.18,13.61,864252,0
+VIV.US,D,20260123,000000,13.73,14.08,13.7,13.95,1206738,0
+VIV.US,D,20260126,000000,13.92,14.1,13.83,13.99,863413,0
+VIV.US,D,20260127,000000,14.32,14.36,14.165,14.29,808753,0
+VIV.US,D,20260128,000000,14.47,14.58,14.29,14.53,671374,0
+VIV.US,D,20260129,000000,14.64,14.67,14.15,14.45,865308,0
+VIV.US,D,20260130,000000,14.34,14.43,14.105,14.18,901730,0
+VIV.US,D,20260202,000000,14.19,14.4,14.18,14.28,536047,0
+VIV.US,D,20260203,000000,14.44,14.73,14.41,14.66,1004480,0
+VIV.US,D,20260204,000000,14.61,14.619,14.3401,14.43,741637,0
+VIV.US,D,20260205,000000,14.78,14.89,14.555,14.71,1054860,0
+VIV.US,D,20260206,000000,14.8801,14.94,14.69,14.92,607689,0
+VIV.US,D,20260209,000000,14.89,15.31,14.87,15.29,904533,0
+VIV.US,D,20260210,000000,15.39,15.675,15.32,15.56,1017760,0
+VIV.US,D,20260211,000000,16.4,16.47,15.71,15.8,1969739,0
+VIV.US,D,20260212,000000,16.03,16.18,15.8,15.92,1428832,0
+VIV.US,D,20260213,000000,15.615,15.75,15.51,15.72,715826,0
+VIV.US,D,20260217,000000,15.75,15.98,15.65,15.73,626898,0
+VIV.US,D,20260218,000000,15.785,15.82,15.37,15.49,1129291,0
diff --git a/daily/us/nyse stocks/2/vmi.us.txt b/daily/us/nyse stocks/2/vmi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2ef823a64c8e07476b2ecaeecd3267943d3c8995
--- /dev/null
+++ b/daily/us/nyse stocks/2/vmi.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VMI.US,D,20050225,000000,21.8841,22.3639,21.7876,22.3639,29893.833843343,0
+VMI.US,D,20050228,000000,22.3829,22.4705,22.1598,22.338,40838.565334815,0
+VMI.US,D,20050301,000000,22.5421,22.7372,22.3639,22.5162,64755.239712874,0
+VMI.US,D,20050302,000000,22.4257,22.6018,22.2932,22.4435,44445.956870921,0
+VMI.US,D,20050303,000000,22.5073,23.3773,22.4705,23.1802,109655.25979023,0
+VMI.US,D,20050304,000000,23.1384,23.6859,23.1384,23.4211,50657.179891735,0
+VMI.US,D,20050307,000000,23.4639,23.5077,23.3573,23.3673,24932.28920485,0
+VMI.US,D,20050308,000000,23.223,23.3305,23.1106,23.1384,123753.31961137,0
+VMI.US,D,20050309,000000,23.0906,23.214,22.7372,22.9313,60011.685596057,0
+VMI.US,D,20050310,000000,22.9403,23.0279,22.3112,22.3829,51897.817192512,0
+VMI.US,D,20050311,000000,22.338,22.5252,22.2932,22.3829,64755.239712874,0
+VMI.US,D,20050314,000000,22.2226,22.3829,22.2226,22.2584,24143.705981279,0
+VMI.US,D,20050315,000000,22.338,22.3829,22.0295,22.2036,39147.883086063,0
+VMI.US,D,20050316,000000,22.1598,22.2743,22.0822,22.1678,40162.493348237,0
+VMI.US,D,20050317,000000,22.1598,22.1598,22.0573,22.116,21997.955961473,0
+VMI.US,D,20050318,000000,22.1598,22.2504,21.5138,21.9827,154781.3069062,0
+VMI.US,D,20050321,000000,21.9827,22.1598,21.8692,21.9209,37678.205052835,0
+VMI.US,D,20050322,000000,21.8045,21.8144,21.1952,21.1952,93975.010698872,0
+VMI.US,D,20050323,000000,21.1952,21.1952,19.4482,19.484,225512.70151973,0
+VMI.US,D,20050324,000000,19.723,20.4298,19.723,20.2297,189526.18328027,0
+VMI.US,D,20050328,000000,20.2834,20.3939,19.5547,19.7688,57312.420472828,0
+VMI.US,D,20050329,000000,19.6323,19.935,19.4204,19.5547,57761.460856186,0
+VMI.US,D,20050330,000000,19.5647,20.0763,19.5269,20.0505,50315.627922291,0
+VMI.US,D,20050331,000000,20.0505,20.0505,19.5915,19.7867,58888.582355353,0
+VMI.US,D,20050401,000000,19.9002,19.943,19.282,19.2899,70509.385833403,0
+VMI.US,D,20050404,000000,19.4014,19.4382,18.8798,19.0152,56633.334792402,0
+VMI.US,D,20050405,000000,19.0152,19.3079,18.9156,19.2163,82692.74549642,0
+VMI.US,D,20050406,000000,19.282,19.3696,18.8798,19.1018,102663.49006278,0
+VMI.US,D,20050407,000000,19.0311,19.282,18.9156,19.2083,55051.14552218,0
+VMI.US,D,20050408,000000,19.066,19.1357,18.8888,18.9436,55281.190819247,0
+VMI.US,D,20050411,000000,19.059,19.484,19.0152,19.1446,131654.22031632,0
+VMI.US,D,20050412,000000,19.1905,20.2107,19.1018,20.2107,96339.755804969,0
+VMI.US,D,20050413,000000,20.1501,20.5213,20.0953,20.4487,311478.31853513,0
+VMI.US,D,20050414,000000,20.387,20.4676,20.0694,20.1839,97695.918036588,0
+VMI.US,D,20050415,000000,20.1839,20.2924,19.8136,19.8654,78290.743349047,0
+VMI.US,D,20050418,000000,19.9082,20.0325,19.508,20.0325,55281.190819247,0
+VMI.US,D,20050419,000000,20.0325,20.0325,19.5747,19.8205,60585.291991801,0
+VMI.US,D,20050420,000000,20.0226,20.2834,19.9002,20.2107,96455.280735811,0
+VMI.US,D,20050421,000000,20.1231,21.4123,19.9609,21.1604,174746.02408485,0
+VMI.US,D,20050422,000000,21.1863,21.5049,20.8319,21.5049,108862.6583082,0
+VMI.US,D,20050425,000000,21.5517,22.0195,21.1863,21.5049,101195.82115878,0
+VMI.US,D,20050426,000000,21.5049,21.8045,21.1415,21.3356,101417.82993891,0
+VMI.US,D,20050427,000000,21.3177,21.3714,21.0797,21.1763,93071.907109076,0
+VMI.US,D,20050428,000000,21.1863,21.2122,20.6089,20.6089,83707.355758594,0
+VMI.US,D,20050429,000000,20.6975,20.806,20.2734,20.6179,84386.441439019,0
+VMI.US,D,20050502,000000,20.5472,20.5999,20.2994,20.5661,80773.022515217,0
+VMI.US,D,20050503,000000,20.6089,20.9633,20.2994,20.6259,137067.81903202,0
+VMI.US,D,20050504,000000,20.5661,21.2748,20.5661,21.2748,44114.450547637,0
+VMI.US,D,20050505,000000,21.2748,21.2748,20.824,20.9275,50876.174978026,0
+VMI.US,D,20050506,000000,21.0081,21.0957,20.6179,21.0171,36551.083553667,0
+VMI.US,D,20050509,000000,20.816,21.0539,20.7692,21.0539,42642.763385176,0
+VMI.US,D,20050510,000000,20.9633,20.9633,20.36,20.4945,56064.751219738,0
+VMI.US,D,20050511,000000,20.5024,20.5661,20.1839,20.3939,35311.450817506,0
+VMI.US,D,20050512,000000,20.4775,20.4875,19.9878,20.1321,41628.153123002,0
+VMI.US,D,20050513,000000,20.2018,20.2376,19.5269,19.5547,48056.362100875,0
+VMI.US,D,20050516,000000,19.501,20.0863,19.4104,20.0863,80773.022515217,0
+VMI.US,D,20050517,000000,20.0863,20.379,19.9002,20.1659,28881.232710401,0
+VMI.US,D,20050518,000000,20.2994,20.9543,20.2994,20.816,52460.37337748,0
+VMI.US,D,20050519,000000,20.824,20.9175,20.6717,20.8648,32828.16708672,0
+VMI.US,D,20050520,000000,20.9175,21.2311,20.6089,21.2311,35425.971183732,0
+VMI.US,D,20050523,000000,21.2311,21.6641,20.9543,21.6472,73555.225749156,0
+VMI.US,D,20050524,000000,21.5606,21.5606,21.1952,21.3177,48508.416178081,0
+VMI.US,D,20050525,000000,21.2748,21.2748,20.7433,20.9006,63513.597847481,0
+VMI.US,D,20050526,000000,21.0081,21.4023,21.0081,21.3456,31023.969036358,0
+VMI.US,D,20050527,000000,21.4501,21.4879,21.1325,21.2311,30685.430760761,0
+VMI.US,D,20050531,000000,21.266,21.4312,21.0609,21.2311,54147.037367767,0
+VMI.US,D,20050601,000000,21.24,21.5138,21.0539,21.3545,41740.664359995,0
+VMI.US,D,20050602,000000,21.2748,21.3545,20.9902,21.0349,27526.075043398,0
+VMI.US,D,20050603,000000,20.9902,21.4312,20.9902,21.0171,21437.408905738,0
+VMI.US,D,20050606,000000,21.0709,21.3177,20.9364,21.2748,27526.075043398,0
+VMI.US,D,20050607,000000,21.3177,21.5865,21.2928,21.3177,32828.16708672,0
+VMI.US,D,20050608,000000,21.3635,21.4601,21.0957,21.0957,18161.523692916,0
+VMI.US,D,20050609,000000,21.0261,21.3028,20.7433,21.0867,33054.194125323,0
+VMI.US,D,20050610,000000,21.0867,21.2848,20.9543,21.249,16807.370590529,0
+VMI.US,D,20050613,000000,21.1952,21.6721,21.1952,21.6572,25608.361191428,0
+VMI.US,D,20050614,000000,21.6114,21.8045,21.5517,21.7876,25944.890337792,0
+VMI.US,D,20050615,000000,21.7955,21.7955,21.5606,21.5705,34746.885503307,0
+VMI.US,D,20050616,000000,21.5705,22.2932,21.5705,22.1598,60243.740022356,0
+VMI.US,D,20050617,000000,22.2932,22.2932,21.7158,21.7158,91830.265243682,0
+VMI.US,D,20050620,000000,21.7158,21.8423,21.5865,21.6293,80094.941399407,0
+VMI.US,D,20050621,000000,21.6114,21.904,21.5337,21.8324,68137.608774993,0
+VMI.US,D,20050622,000000,21.8045,22.2316,21.7776,22.2316,42869.794988395,0
+VMI.US,D,20050623,000000,22.2036,22.2843,22.0295,22.2843,63855.149816926,0
+VMI.US,D,20050624,000000,22.2843,22.3639,22.1598,22.338,179937.61402042,0
+VMI.US,D,20050627,000000,22.3191,22.3927,22.1598,22.2405,173057.35096533,0
+VMI.US,D,20050628,000000,22.3012,22.8079,22.2932,22.7084,55843.747004215,0
+VMI.US,D,20050629,000000,22.6914,22.9671,22.6914,22.8258,327837.65330692,0
+VMI.US,D,20050630,000000,22.8885,23.0358,22.8258,22.8687,140454.2063526,0
+VMI.US,D,20050701,000000,22.8785,22.9582,22.6496,22.8527,42642.763385176,0
+VMI.US,D,20050705,000000,22.8527,23.7555,22.8169,23.667,66448.935655474,0
+VMI.US,D,20050706,000000,23.6222,23.8441,23.3573,23.5764,54037.539824622,0
+VMI.US,D,20050707,000000,23.447,24.0214,23.3205,23.8362,57083.379740377,0
+VMI.US,D,20050708,000000,23.881,24.1448,23.7555,23.9507,54147.037367767,0
+VMI.US,D,20050711,000000,23.9865,24.8635,23.881,23.9338,84270.916508177,0
+VMI.US,D,20050712,000000,23.8879,24.1627,23.7137,23.7137,58321.003347305,0
+VMI.US,D,20050713,000000,23.7307,23.9576,23.2747,23.4022,76265.541083163,0
+VMI.US,D,20050714,000000,23.1991,23.3573,22.56,22.8975,90135.564736467,0
+VMI.US,D,20050715,000000,22.8785,23.1384,22.56,23.0458,48285.402833326,0
+VMI.US,D,20050718,000000,23.004,23.0199,22.5162,22.5252,32375.108444897,0
+VMI.US,D,20050719,000000,22.5252,23.1892,22.5252,22.7462,57083.379740377,0
+VMI.US,D,20050720,000000,22.6914,22.8079,22.4535,22.6755,77502.160125476,0
+VMI.US,D,20050721,000000,22.6834,22.7531,21.5237,21.7158,109879.2776996,0
+VMI.US,D,20050722,000000,21.7955,22.2504,21.7955,22.2504,96120.760718678,0
+VMI.US,D,20050725,000000,22.2584,22.3739,21.8513,22.0384,91939.762786828,0
+VMI.US,D,20050726,000000,22.0295,22.5421,21.912,22.338,77842.707530305,0
+VMI.US,D,20050727,000000,22.3739,23.0458,22.2932,22.9313,68137.608774993,0
+VMI.US,D,20050728,000000,23.004,23.9338,22.995,23.658,104912.71023803,0
+VMI.US,D,20050729,000000,23.6132,23.6132,23.0727,23.223,86301.141597142,0
+VMI.US,D,20050801,000000,23.2747,24.0314,23.2747,23.6222,54485.575643364,0
+VMI.US,D,20050802,000000,23.6769,24.1199,23.4988,24.0751,34520.858464704,0
+VMI.US,D,20050803,000000,24.0214,24.0214,23.1194,23.231,32718.669543574,0
+VMI.US,D,20050804,000000,23.1802,23.214,22.8258,22.9582,43319.839936369,0
+VMI.US,D,20050805,000000,22.9403,22.9493,22.6914,22.7621,29559.31382621,0
+VMI.US,D,20050808,000000,22.8258,23.0199,22.7621,22.9851,25156.307114221,0
+VMI.US,D,20050809,000000,22.9851,23.1384,22.7711,23.0279,56408.312318415,0
+VMI.US,D,20050810,000000,22.9671,23.5953,22.9671,23.223,39372.905560051,0
+VMI.US,D,20050811,000000,23.231,23.7555,23.214,23.6859,35759.486636248,0
+VMI.US,D,20050812,000000,23.7137,23.7137,22.995,23.4022,56970.868503383,0
+VMI.US,D,20050815,000000,23.5156,23.9944,23.3126,23.7217,36551.083553667,0
+VMI.US,D,20050816,000000,23.5594,23.7476,23.1533,23.1533,51444.75855069,0
+VMI.US,D,20050817,000000,23.1632,23.4908,23.0906,23.3573,44902.029206591,0
+VMI.US,D,20050818,000000,23.3485,23.9059,23.2947,23.7476,68930.210257029,0
+VMI.US,D,20050819,000000,23.7555,23.8362,23.5416,23.6401,33616.750310291,0
+VMI.US,D,20050822,000000,23.7137,24.3668,23.5346,24.317,69720.802609832,0
+VMI.US,D,20050823,000000,24.3081,24.3081,24.0214,24.2423,55388.679233161,0
+VMI.US,D,20050824,000000,24.2423,24.4584,23.7137,23.7904,61593.874866279,0
+VMI.US,D,20050825,000000,23.7904,23.9865,23.5764,23.9507,25720.872428421,0
+VMI.US,D,20050826,000000,23.9338,23.9676,23.4549,23.5953,37001.128501641,0
+VMI.US,D,20050829,000000,23.5854,23.9248,23.3573,23.9248,27526.075043398,0
+VMI.US,D,20050830,000000,23.9248,24.104,23.7307,24.104,42869.794988395,0
+VMI.US,D,20050831,000000,24.3229,25.4856,24.1995,25.4856,94875.100594821,0
+VMI.US,D,20050901,000000,25.398,25.4668,25.1034,25.1741,131769.74524716,0
+VMI.US,D,20050902,000000,25.0865,25.3075,24.8366,25.0148,35195.925886664,0
+VMI.US,D,20050906,000000,25.1482,26.1039,25.1393,26.0342,96566.787408188,0
+VMI.US,D,20050907,000000,26.0342,26.3308,25.8192,26.3308,36665.603919893,0
+VMI.US,D,20050908,000000,26.3218,26.3218,26.0879,26.275,42869.794988395,0
+VMI.US,D,20050909,000000,26.275,26.6723,26.1954,26.6723,68815.689890803,0
+VMI.US,D,20050912,000000,26.5937,27.0277,26.4801,26.5339,58098.994567166,0
+VMI.US,D,20050913,000000,26.4413,26.4413,25.8281,25.9625,39147.883086063,0
+VMI.US,D,20050914,000000,26.0073,26.0073,25.4668,25.6429,70057.331756197,0
+VMI.US,D,20050915,000000,25.6529,25.7535,25.2527,25.4498,41628.153123002,0
+VMI.US,D,20050916,000000,25.6251,26.1417,25.4498,25.5464,297376.24045553,0
+VMI.US,D,20050919,000000,25.6171,25.7236,25.1741,25.3075,48056.362100875,0
+VMI.US,D,20050920,000000,25.3602,25.7793,24.8635,24.9969,55730.231202606,0
+VMI.US,D,20050921,000000,24.9073,25.433,24.6505,24.971,65090.764294623,0
+VMI.US,D,20050922,000000,24.9073,25.0058,24.5977,24.6077,85513.562938187,0
+VMI.US,D,20050923,000000,24.552,24.8635,24.4394,24.7151,47717.823825278,0
+VMI.US,D,20050926,000000,24.7998,25.1571,24.5977,25.0865,51325.215361385,0
+VMI.US,D,20050927,000000,25.1741,25.416,24.8904,25.3075,85513.562938187,0
+VMI.US,D,20050928,000000,25.3144,25.4856,24.8456,24.989,26284.433178005,0
+VMI.US,D,20050929,000000,25.0865,25.7137,24.9521,25.7137,26963.51885843,0
+VMI.US,D,20050930,000000,25.8052,26.0342,25.5703,26.0252,34520.858464704,0
+VMI.US,D,20051003,000000,26.0531,26.2034,25.9983,26.1507,38242.770367035,0
+VMI.US,D,20051004,000000,26.1417,26.1507,25.6171,25.7067,52230.328080413,0
+VMI.US,D,20051005,000000,25.5703,25.7236,24.7599,24.7599,54939.638849802,0
+VMI.US,D,20051006,000000,24.6694,25.1034,24.4484,24.7998,49416.542590958,0
+VMI.US,D,20051007,000000,24.8635,25.8112,24.8555,25.6719,27301.052569411,0
+VMI.US,D,20051010,000000,25.7535,25.8838,25.2527,25.2717,16920.886392139,0
+VMI.US,D,20051011,000000,25.3075,25.3513,24.9521,24.961,24366.719326034,0
+VMI.US,D,20051012,000000,24.9073,24.9521,24.1995,24.4484,45801.114537923,0
+VMI.US,D,20051013,000000,24.3946,25.0328,24.3289,24.7679,60353.237565502,0
+VMI.US,D,20051014,000000,24.9073,25.1482,24.6963,25.1482,45581.114887017,0
+VMI.US,D,20051017,000000,25.1482,25.1482,24.6156,24.9332,41403.130649015,0
+VMI.US,D,20051018,000000,25.4856,26.7698,25.4856,26.5937,140454.2063526,0
+VMI.US,D,20051019,000000,26.5518,27.1501,26.3776,26.9042,205545.97521185,0
+VMI.US,D,20051020,000000,26.5937,26.5937,25.7435,25.9714,84158.405271184,0
+VMI.US,D,20051021,000000,25.9794,26.7898,25.9794,26.7898,87651.276441064,0
+VMI.US,D,20051024,000000,26.9928,27.9663,26.947,27.7732,101872.89770997,0
+VMI.US,D,20051025,000000,27.833,28.1694,27.4427,28.1256,91604.238205079,0
+VMI.US,D,20051026,000000,28.1256,28.3585,27.1411,27.1789,59115.613958573,0
+VMI.US,D,20051027,000000,27.0853,27.3969,26.938,26.9649,44221.938961549,0
+VMI.US,D,20051028,000000,27.0943,27.2128,26.6872,26.7898,63399.077481255,0
+VMI.US,D,20051031,000000,26.8952,28.9339,26.8952,28.8713,181856.332437,0
+VMI.US,D,20051101,000000,28.7617,28.7617,27.6209,27.7096,72988.651305725,0
+VMI.US,D,20051102,000000,27.8001,28.3018,27.6209,28.2829,84050.916857271,0
+VMI.US,D,20051103,000000,28.3665,29.3063,28.3665,28.9071,80549.004605846,0
+VMI.US,D,20051104,000000,28.7528,28.7985,28.2052,28.5974,33731.270676516,0
+VMI.US,D,20051107,000000,28.7528,29.3939,28.703,29.3939,42531.256712798,0
+VMI.US,D,20051108,000000,29.2525,29.4207,28.7896,29.4207,34855.378481836,0
+VMI.US,D,20051109,000000,29.4207,29.578,29.0902,29.2336,78290.743349047,0
+VMI.US,D,20051110,000000,29.1002,29.5182,28.6392,29.3589,107512.52346427,0
+VMI.US,D,20051111,000000,29.2704,30.5286,29.2704,29.9941,70057.331756197,0
+VMI.US,D,20051114,000000,29.9165,29.9602,29.5521,29.8309,70735.412872006,0
+VMI.US,D,20051115,000000,29.9842,30.4052,29.9602,30.0926,111346.9466036,0
+VMI.US,D,20051116,000000,30.1404,30.2449,29.8737,30.1663,53362.472402661,0
+VMI.US,D,20051117,000000,30.1494,30.2709,30.0568,30.0738,71071.942018371,0
+VMI.US,D,20051118,000000,30.227,30.2709,29.9682,30.1205,118677.25460665,0
+VMI.US,D,20051121,000000,30.0478,30.8492,29.9334,30.6262,101417.82993891,0
+VMI.US,D,20051122,000000,30.7586,31.2483,30.7586,31.2055,111460.46240522,0
+VMI.US,D,20051123,000000,31.2055,31.2055,30.668,30.7586,94081.49454817,0
+VMI.US,D,20051125,000000,30.7586,31.1219,30.6332,30.9786,23014.575352879,0
+VMI.US,D,20051128,000000,31.0214,31.0214,29.6496,29.6496,64981.266751477,0
+VMI.US,D,20051129,000000,29.7403,30.3047,29.0733,29.5521,167749.23153432,0
+VMI.US,D,20051130,000000,29.6048,30.0478,29.3511,29.578,186028.28928731,0
+VMI.US,D,20051201,000000,29.6656,29.8647,29.4635,29.6048,182418.88862198,0
+VMI.US,D,20051202,000000,29.4297,29.7671,29.2525,29.6845,129850.02226596,0
+VMI.US,D,20051205,000000,29.7034,29.9423,29.4297,29.8397,58888.582355353,0
+VMI.US,D,20051206,000000,29.9941,30.9109,29.9005,30.7586,83707.355758594,0
+VMI.US,D,20051207,000000,30.7586,30.7586,29.8477,30.0568,40728.063227053,0
+VMI.US,D,20051208,000000,30.1842,30.886,30.022,30.4311,43997.921052178,0
+VMI.US,D,20051209,000000,30.4311,30.8153,30.1404,30.3594,102323.94722257,0
+VMI.US,D,20051212,000000,30.4052,30.4848,30.012,30.0568,45913.625774917,0
+VMI.US,D,20051213,000000,30.1842,30.9786,30.1842,30.7497,53696.992419793,0
+VMI.US,D,20051214,000000,30.6601,31.0214,30.6601,31.0214,41403.130649015,0
+VMI.US,D,20051215,000000,31.0214,31.2055,30.4938,30.5894,107398.00309805,0
+VMI.US,D,20051216,000000,30.5894,30.8054,30.0478,30.0478,170123.01772196,0
+VMI.US,D,20051219,000000,30.0568,30.7128,29.6048,30.5983,120261.45300611,0
+VMI.US,D,20051220,000000,30.5804,31.0672,30.2549,30.6073,86527.168635745,0
+VMI.US,D,20051221,000000,30.668,31.0024,30.5536,31.0024,59343.650126408,0
+VMI.US,D,20051222,000000,31.0672,31.2055,30.9428,30.9606,43659.382776582,0
+VMI.US,D,20051223,000000,30.9606,31.0284,30.8671,30.9876,22450.010038679,0
+VMI.US,D,20051227,000000,30.9876,31.0214,30.227,30.3684,45350.065025334,0
+VMI.US,D,20051228,000000,30.3147,30.893,30.1942,30.7875,94426.060211463,0
+VMI.US,D,20051229,000000,30.7586,30.7785,29.3421,29.3421,63513.597847481,0
+VMI.US,D,20051230,000000,29.3341,29.9423,29.0484,29.6576,63285.561679646,0
+VMI.US,D,20060103,000000,29.7851,30.3305,29.117,30.2111,179600.08030944,0
+VMI.US,D,20060104,000000,30.1404,30.3594,29.9165,30.1126,76488.554427917,0
+VMI.US,D,20060105,000000,30.002,30.7965,29.8397,30.5286,86753.195674348,0
+VMI.US,D,20060106,000000,30.449,31.2483,30.2977,31.1597,104464.67441929,0
+VMI.US,D,20060109,000000,31.0214,33.2323,31.0214,32.8222,169443.93204153,0
+VMI.US,D,20060110,000000,32.7545,33.2412,32.4439,32.5504,123983.36490844,0
+VMI.US,D,20060111,000000,32.5593,32.6191,31.7331,31.8646,111233.43080199,0
+VMI.US,D,20060112,000000,32.0009,32.5136,31.974,32.4608,105817.82295706,0
+VMI.US,D,20060113,000000,32.4608,32.8132,32.405,32.7276,47948.873686961,0
+VMI.US,D,20060117,000000,32.7276,32.9765,32.5136,32.6559,83819.866995588,0
+VMI.US,D,20060118,000000,32.6191,32.9855,32.4439,32.7914,44784.495146517,0
+VMI.US,D,20060119,000000,32.7914,32.859,32.5315,32.7634,58661.550752134,0
+VMI.US,D,20060120,000000,32.9287,32.9287,32.5315,32.6729,66899.985168064,0
+VMI.US,D,20060123,000000,32.7077,32.7983,32.6291,32.7545,93521.95205705,0
+VMI.US,D,20060124,000000,32.7834,34.3044,32.7445,33.5957,119242.82448547,0
+VMI.US,D,20060125,000000,33.5101,34.162,33.5001,34.162,115967.94383726,0
+VMI.US,D,20060126,000000,34.172,34.172,33.6136,33.7798,89124.972732757,0
+VMI.US,D,20060127,000000,33.7798,34.5523,33.7708,34.189,68251.124576603,0
+VMI.US,D,20060130,000000,34.3044,35.279,34.2606,35.279,95101.127633424,0
+VMI.US,D,20060131,000000,35.27,35.7578,35.0241,35.5039,135606.17751573,0
+VMI.US,D,20060201,000000,35.494,35.494,35.041,35.1038,100289.70387514,0
+VMI.US,D,20060202,000000,35.1556,35.2431,34.1232,34.605,89460.497314506,0
+VMI.US,D,20060203,000000,34.605,34.7494,34.1232,34.2696,72314.588448379,0
+VMI.US,D,20060206,000000,34.4777,34.5712,34.1143,34.5712,80434.484239621,0
+VMI.US,D,20060207,000000,34.5792,34.9305,34.4029,34.4119,72877.144633347,0
+VMI.US,D,20060208,000000,34.4975,35.1556,34.1232,34.7594,111346.9466036,0
+VMI.US,D,20060209,000000,34.7494,35.1644,34.1232,34.4527,73555.225749156,0
+VMI.US,D,20060210,000000,34.4527,35.1556,33.9789,35.0142,66219.894923023,0
+VMI.US,D,20060213,000000,35.0142,35.0142,33.8793,34.1232,80660.511278224,0
+VMI.US,D,20060214,000000,34.1232,34.5712,33.5499,34.1063,101417.82993891,0
+VMI.US,D,20060215,000000,33.753,33.7628,31.0851,31.114,260599.12986326,0
+VMI.US,D,20060216,000000,31.334,32.0617,31.334,31.8128,148576.11127308,0
+VMI.US,D,20060217,000000,31.9024,32.1771,31.6187,32.0427,189299.15167705,0
+VMI.US,D,20060221,000000,31.9591,32.3125,31.8924,32.3026,488033.56349343,0
+VMI.US,D,20060222,000000,32.4877,33.4633,32.4797,32.8132,142029.36367052,0
+VMI.US,D,20060223,000000,32.7077,32.7983,32.2956,32.4608,176328.21335508,0
+VMI.US,D,20060224,000000,32.3982,32.6191,32.2956,32.3334,80320.96843801,0
+VMI.US,D,20060227,000000,32.2209,33.2412,32.0716,32.2129,248413.761071,0
+VMI.US,D,20060228,000000,32.3524,32.8849,32.1771,32.2398,137857.40682021,0
+VMI.US,D,20060301,000000,32.3982,33.0541,32.3982,32.7983,185467.74223157,0
+VMI.US,D,20060302,000000,32.7077,33.0631,32.3524,32.5504,124093.8670162,0
+VMI.US,D,20060303,000000,32.3692,33.1975,32.2209,32.9486,131654.22031632,0
+VMI.US,D,20060306,000000,32.1065,33.2234,32.1065,33.0113,96227.244567975,0
+VMI.US,D,20060307,000000,33.0213,33.0213,32.3612,32.6649,85397.03344273,0
+VMI.US,D,20060308,000000,32.5593,32.5593,31.8745,32.0169,185014.68358975,0
+VMI.US,D,20060309,000000,32.0079,32.7914,31.9492,32.4708,97468.886433368,0
+VMI.US,D,20060310,000000,32.4439,33.3896,32.1771,33.286,66219.894923023,0
+VMI.US,D,20060313,000000,33.3538,33.5101,32.5315,32.841,142482.42231233,0
+VMI.US,D,20060314,000000,32.841,34.0307,32.5046,33.6842,101417.82993891,0
+VMI.US,D,20060315,000000,33.7708,34.9305,33.7708,34.7225,104127.14070831,0
+VMI.US,D,20060316,000000,34.8957,34.9305,34.0984,34.2248,94081.49454817,0
+VMI.US,D,20060317,000000,34.394,35.059,34.3512,34.9405,199676.30416047,0
+VMI.US,D,20060320,000000,34.9037,35.1734,34.5792,34.6588,66336.424418481,0
+VMI.US,D,20060321,000000,34.5712,34.8529,33.9451,34.1332,72085.547715928,0
+VMI.US,D,20060322,000000,34.0725,35.0868,33.9699,34.9773,62726.019188526,0
+VMI.US,D,20060323,000000,34.9773,35.0142,34.6408,34.9674,71974.041043551,0
+VMI.US,D,20060324,000000,34.8957,35.1486,34.828,34.9873,77951.200508834,0
+VMI.US,D,20060327,000000,35.0938,35.6792,34.9953,35.5199,192236.49861427,0
+VMI.US,D,20060328,000000,35.4571,35.6692,34.8201,34.8201,108186.58632162,0
+VMI.US,D,20060329,000000,34.7852,35.8105,34.7763,35.8105,129285.45695177,0
+VMI.US,D,20060330,000000,35.8543,37.0708,35.8543,37.008,277857.54996638,0
+VMI.US,D,20060331,000000,37.008,37.2908,36.5542,37.2659,147675.01681252,0
+VMI.US,D,20060403,000000,37.2659,37.3187,36.7921,36.9642,191106.36342126,0
+VMI.US,D,20060404,000000,37.008,37.5844,36.7015,37.2291,135821.15434355,0
+VMI.US,D,20060405,000000,37.3614,37.6721,37.3256,37.5755,156471.98915495,0
+VMI.US,D,20060406,000000,37.5665,37.5844,37.0429,37.2291,104127.14070831,0
+VMI.US,D,20060407,000000,37.3187,37.451,36.5631,36.7831,95552.177146014,0
+VMI.US,D,20060410,000000,36.7921,37.2739,36.371,36.371,142143.88403674,0
+VMI.US,D,20060411,000000,36.3889,36.7313,35.3855,35.7657,92616.839338021,0
+VMI.US,D,20060412,000000,35.7757,37.1494,35.7239,37.0618,141691.82995954,0
+VMI.US,D,20060413,000000,37.0618,38.1151,36.6557,38.1151,113718.72366201,0
+VMI.US,D,20060417,000000,38.1151,38.2932,37.5476,37.8602,93631.449600195,0
+VMI.US,D,20060418,000000,38.0354,38.8964,37.9388,38.558,137972.93175105,0
+VMI.US,D,20060419,000000,39.8879,44.4969,39.8879,44.1067,587194.13674017,0
+VMI.US,D,20060420,000000,43.9644,43.9644,42.5687,42.8673,238714.68970339,0
+VMI.US,D,20060421,000000,43.4358,46.3026,42.9918,46.0946,524358.6200085,0
+VMI.US,D,20060424,000000,46.0946,48.3275,45.6496,47.0692,335959.55822739,0
+VMI.US,D,20060425,000000,47.2115,48.9107,46.7228,48.0188,458363.74755946,0
+VMI.US,D,20060426,000000,47.2016,49.4094,47.2016,48.6639,421133.57832537,0
+VMI.US,D,20060427,000000,48.7545,48.9296,47.8845,48.0288,207127.15991745,0
+VMI.US,D,20060428,000000,47.8495,47.8934,46.9885,47.6466,296359.62106412,0
+VMI.US,D,20060501,000000,47.8227,49.2851,47.8227,48.859,274925.22585224,0
+VMI.US,D,20060502,000000,49.0202,49.2671,48.3563,49.2133,192007.45788182,0
+VMI.US,D,20060503,000000,49.3318,51.4133,49.3318,50.1719,466029.58014426,0
+VMI.US,D,20060504,000000,50.1809,51.27,49.515,50.4646,200585.43513796,0
+VMI.US,D,20060505,000000,50.5691,50.9684,50.2158,50.2685,233972.14015119,0
+VMI.US,D,20060508,000000,49.73,50.4826,49.73,49.949,276168.87684686,0
+VMI.US,D,20060509,000000,50.0097,50.7454,49.7201,49.8445,313846.07733508,0
+VMI.US,D,20060510,000000,49.1058,50.0824,49.083,49.8166,313734.5706627,0
+VMI.US,D,20060511,000000,49.9072,50.1719,47.8397,47.9471,259808.53751045,0
+VMI.US,D,20060512,000000,47.9123,47.9471,45.8547,46.3932,373753.28821107,0
+VMI.US,D,20060515,000000,46.4479,46.5834,44.6771,45.34,181403.27379519,0
+VMI.US,D,20060516,000000,45.2942,46.8024,44.8532,46.1494,384692.99687946,0
+VMI.US,D,20060517,000000,46.0587,46.1414,44.5675,44.9418,216941.75621591,0
+VMI.US,D,20060518,000000,45.0115,46.6431,44.7209,44.896,255069.0016521,0
+VMI.US,D,20060519,000000,44.906,45.2514,43.9246,44.8094,366869.00689752,0
+VMI.US,D,20060522,000000,44.7627,44.8532,41.3154,42.938,465920.08260112,0
+VMI.US,D,20060523,000000,42.9918,44.2858,42.8046,42.9818,456894.06952623,0
+VMI.US,D,20060524,000000,42.9042,43.6289,41.6768,43.2207,278314.62686666,0
+VMI.US,D,20060525,000000,43.4806,43.8339,42.947,43.5681,149362.68536742,0
+VMI.US,D,20060526,000000,43.7901,43.7901,42.7269,43.1699,131425.17958387,0
+VMI.US,D,20060530,000000,43.5681,43.8718,42.4243,42.4592,200131.37193153,0
+VMI.US,D,20060531,000000,42.4592,43.0794,41.8321,42.4592,233525.10889707,0
+VMI.US,D,20060601,000000,42.4512,44.1335,42.0868,44.0708,242322.08123949,0
+VMI.US,D,20060602,000000,43.9644,45.1997,43.9644,44.9418,248413.761071,0
+VMI.US,D,20060605,000000,44.9747,45.0185,42.1506,42.2889,186028.28928731,0
+VMI.US,D,20060606,000000,42.4333,42.505,39.9237,40.4225,402294.97808126,0
+VMI.US,D,20060607,000000,40.4225,40.527,39.0717,39.3932,210622.04021657,0
+VMI.US,D,20060608,000000,39.2598,39.7476,36.8667,39.6968,532142.99121799,0
+VMI.US,D,20060609,000000,39.8412,40.4225,39.5127,39.8879,246724.08338687,0
+VMI.US,D,20060612,000000,39.9795,40.0571,37.1594,37.2739,285534.43276196,0
+VMI.US,D,20060613,000000,37.2111,38.2046,36.2356,36.4317,208931.35796781,0
+VMI.US,D,20060614,000000,36.3441,37.5237,36.3073,37.443,156471.98915495,0
+VMI.US,D,20060615,000000,38.2046,39.6231,38.1787,39.3235,239617.79329319,0
+VMI.US,D,20060616,000000,39.3324,39.4002,37.7607,38.9154,414704.36478288,0
+VMI.US,D,20060619,000000,38.9054,39.1782,36.4148,36.9732,203964.79050624,0
+VMI.US,D,20060620,000000,37.0798,38.0304,37.008,37.1225,166060.5584148,0
+VMI.US,D,20060621,000000,37.451,39.7556,37.4092,39.3414,176444.74285054,0
+VMI.US,D,20060622,000000,39.2698,39.2698,38.2046,38.8776,166283.57175956,0
+VMI.US,D,20060623,000000,38.8686,39.7326,38.558,39.1254,97921.945075191,0
+VMI.US,D,20060626,000000,39.3504,39.5216,38.9233,39.3136,108186.58632162,0
+VMI.US,D,20060627,000000,39.3932,40.1348,38.8228,38.8865,146882.41533048,0
+VMI.US,D,20060628,000000,38.6755,38.9333,37.1056,38.3032,260374.10738927,0
+VMI.US,D,20060629,000000,38.4346,40.6514,38.4346,40.1278,216149.15473387,0
+VMI.US,D,20060630,000000,40.3488,41.619,39.7137,41.2099,303243.90237766,0
+VMI.US,D,20060703,000000,41.0755,42.1506,40.9153,41.7514,87204.245186938,0
+VMI.US,D,20060705,000000,41.7514,41.7514,40.5419,41.3781,216487.69300947,0
+VMI.US,D,20060706,000000,41.9276,42.1954,41.0337,41.5742,186589.84090766,0
+VMI.US,D,20060707,000000,41.5652,41.7873,40.9511,41.1302,177569.85522047,0
+VMI.US,D,20060710,000000,41.3234,42.3885,41.2636,42.28,248528.28143723,0
+VMI.US,D,20060711,000000,42.2889,43.2397,41.6598,43.1162,218967.96304641,0
+VMI.US,D,20060712,000000,43.1162,43.1162,42.1506,42.2203,227540.91747947,0
+VMI.US,D,20060713,000000,42.1048,42.1048,40.8735,41.0417,180385.64983916,0
+VMI.US,D,20060714,000000,40.9979,41.0068,39.4649,40.3568,207127.15991745,0
+VMI.US,D,20060717,000000,40.4743,40.5111,38.9154,39.002,283611.69608691,0
+VMI.US,D,20060718,000000,39.0915,39.1961,37.6362,38.2484,529775.23241805,0
+VMI.US,D,20060719,000000,40.3309,45.0743,39.5216,44.896,782811.99985194,0
+VMI.US,D,20060720,000000,45.2096,45.8696,43.6807,43.6905,693462.0046452,0
+VMI.US,D,20060721,000000,43.6995,43.7443,41.9704,42.0868,376008.53577402,0
+VMI.US,D,20060724,000000,42.2889,43.151,42.2392,43.0594,308545.99442098,0
+VMI.US,D,20060725,000000,43.1251,43.8718,42.6453,43.5681,241194.95974033,0
+VMI.US,D,20060726,000000,43.5771,43.826,41.8401,43.3461,235443.82731365,0
+VMI.US,D,20060727,000000,43.4964,44.1425,42.9042,43.2207,231384.38170034,0
+VMI.US,D,20060728,000000,43.4358,44.4232,43.4358,44.4232,286882.55847665,0
+VMI.US,D,20060731,000000,44.2072,45.1021,44.0101,45.0743,346002.19069368,0
+VMI.US,D,20060801,000000,45.0285,45.1997,44.4182,44.8712,214679.47670065,0
+VMI.US,D,20060802,000000,45.4296,46.6262,45.4296,46.0109,261272.18815598,0
+VMI.US,D,20060803,000000,46.0209,47.5748,45.5581,46.7834,244583.35619015,0
+VMI.US,D,20060804,000000,47.114,47.7779,45.2345,46.1125,161212.52957792,0
+VMI.US,D,20060807,000000,46.1125,46.8203,45.6974,45.9523,87429.267660926,0
+VMI.US,D,20060808,000000,46.0946,46.0946,43.9574,44.1693,165832.52224697,0
+VMI.US,D,20060809,000000,44.4531,44.7627,42.9728,43.0594,210735.55601817,0
+VMI.US,D,20060810,000000,42.9042,43.9246,42.5498,43.8886,391915.8164686,0
+VMI.US,D,20060811,000000,43.7533,43.7533,42.3337,42.6453,188287.55510872,0
+VMI.US,D,20060814,000000,42.8594,43.3551,42.4243,42.6802,115857.44172951,0
+VMI.US,D,20060815,000000,43.0356,45.3222,42.938,45.1668,215132.53534246,0
+VMI.US,D,20060816,000000,45.6496,46.4479,45.1917,46.1583,103562.57539411,0
+VMI.US,D,20060817,000000,46.1583,46.7138,45.9055,46.1215,80094.941399407,0
+VMI.US,D,20060818,000000,46.3405,46.8024,45.3848,46.5834,117326.11519812,0
+VMI.US,D,20060821,000000,46.4032,46.4121,44.8174,45.0285,92958.391307466,0
+VMI.US,D,20060822,000000,45.1211,46.7138,45.1211,46.4032,169221.9232614,0
+VMI.US,D,20060823,000000,46.5575,46.8113,44.2769,44.3654,136053.20876984,0
+VMI.US,D,20060824,000000,44.4969,45.1997,44.0529,44.9488,100181.21089661,0
+VMI.US,D,20060825,000000,44.8632,45.3132,44.0808,44.4531,69720.802609832,0
+VMI.US,D,20060828,000000,44.6323,45.785,44.6323,45.6496,65996.881578268,0
+VMI.US,D,20060829,000000,45.8099,45.8278,43.7981,44.924,145758.30752515,0
+VMI.US,D,20060830,000000,45.1211,45.6327,44.8174,45.2514,68364.640378213,0
+VMI.US,D,20060831,000000,45.4296,46.5276,45.357,46.235,128268.83756036,0
+VMI.US,D,20060901,000000,46.4569,48.1761,45.9602,47.4235,166965.67113382,0
+VMI.US,D,20060905,000000,48.8401,52.0345,48.7545,51.27,339455.44309112,0
+VMI.US,D,20060906,000000,51.262,51.262,49.4792,49.5867,214679.47670065,0
+VMI.US,D,20060907,000000,49.3736,49.4164,46.8024,46.9367,269285.60009793,0
+VMI.US,D,20060908,000000,46.9467,47.4882,46.243,46.6262,199566.80661733,0
+VMI.US,D,20060911,000000,46.7038,46.7546,44.7557,46.0498,162111.61490925,0
+VMI.US,D,20060912,000000,46.0587,47.325,45.9602,47.325,201595.02257707,0
+VMI.US,D,20060913,000000,47.317,49.066,47.1826,48.5822,132217.78106591,0
+VMI.US,D,20060914,000000,48.5822,49.0024,47.531,47.8297,119589.39927799,0
+VMI.US,D,20060915,000000,48.186,49.0909,47.6704,48.4528,176328.21335508,0
+VMI.US,D,20060918,000000,48.3373,48.3373,47.2374,47.5221,136282.2495023,0
+VMI.US,D,20060919,000000,47.6376,47.6624,45.568,46.5376,150269.80721568,0
+VMI.US,D,20060920,000000,46.6958,47.974,46.5376,47.9382,148462.59547147,0
+VMI.US,D,20060921,000000,47.9909,48.5404,47.0692,47.75,191668.91960623,0
+VMI.US,D,20060922,000000,47.6704,47.7142,45.8278,46.5475,161773.07663365,0
+VMI.US,D,20060925,000000,46.6958,47.6096,45.5411,47.4335,142600.96093703,0
+VMI.US,D,20060926,000000,47.5848,48.7475,47.5579,48.7375,123304.27922801,0
+VMI.US,D,20060927,000000,48.5752,48.5752,47.4603,48.3275,160306.41229427,0
+VMI.US,D,20060928,000000,48.5494,49.0909,46.672,47.0144,367997.13296131,0
+VMI.US,D,20060929,000000,47.0423,47.4882,46.3116,46.3116,152631.53862792,0
+VMI.US,D,20061002,000000,46.2688,46.6342,44.7627,45.348,181063.73095497,0
+VMI.US,D,20061003,000000,45.357,45.8099,44.5765,45.1818,126128.11036363,0
+VMI.US,D,20061004,000000,45.0454,45.8278,44.6413,45.6327,158616.73461013,0
+VMI.US,D,20061005,000000,45.785,47.2115,45.785,47.0423,165832.52224697,0
+VMI.US,D,20061006,000000,46.9089,47.4235,46.1414,47.0144,95669.711206088,0
+VMI.US,D,20061009,000000,46.8909,48.3175,46.7228,47.974,88218.855449112,0
+VMI.US,D,20061010,000000,48.1064,48.9744,47.6704,48.6917,101417.82993891,0
+VMI.US,D,20061011,000000,48.5584,49.4015,48.2388,48.859,111005.39463416,0
+VMI.US,D,20061012,000000,49.0202,50.7902,48.8401,50.5612,126461.62581615,0
+VMI.US,D,20061013,000000,50.5691,51.7578,50.2158,51.1993,132894.8576171,0
+VMI.US,D,20061016,000000,51.2092,53.0956,51.0131,53.0956,160983.48884546,0
+VMI.US,D,20061017,000000,53.0956,53.0956,51.1724,52.3012,261159.676919,0
+VMI.US,D,20061018,000000,53.1404,53.9657,49.6843,50.6149,499423.3171098,0
+VMI.US,D,20061019,000000,50.3482,50.5691,49.5867,50.3482,270978.29147591,0
+VMI.US,D,20061020,000000,50.3482,50.3482,49.0112,49.2771,134920.05988298,0
+VMI.US,D,20061023,000000,49.1855,50.5274,48.7983,50.0824,142482.42231233,0
+VMI.US,D,20061024,000000,49.9768,50.8828,49.6843,50.3223,96795.828140639,0
+VMI.US,D,20061025,000000,50.6577,50.9514,49.4792,50.384,113489.68292956,0
+VMI.US,D,20061026,000000,50.6498,51.1804,49.6931,51.0917,138987.54201323,0
+VMI.US,D,20061027,000000,50.9684,51.2461,49.6135,49.6931,63065.56202874,0
+VMI.US,D,20061030,000000,49.505,50.3044,49.0202,50.0386,108862.6583082,0
+VMI.US,D,20061031,000000,50.0466,50.3223,48.8401,49.4602,80434.484239621,0
+VMI.US,D,20061101,000000,49.6404,50.1013,48.5752,48.7813,114961.37009202,0
+VMI.US,D,20061102,000000,48.5752,48.5922,47.6466,47.8397,113601.18960193,0
+VMI.US,D,20061103,000000,48.0606,48.5752,47.3947,48.3075,95888.706292379,0
+VMI.US,D,20061106,000000,48.4886,50.1719,48.4886,49.9948,128383.35792658,0
+VMI.US,D,20061107,000000,49.9948,50.9076,49.4015,49.6843,139663.61399981,0
+VMI.US,D,20061108,000000,49.515,50.4188,48.9744,50.4188,147222.96273531,0
+VMI.US,D,20061109,000000,50.2417,50.4646,48.6917,49.1945,162789.69602506,0
+VMI.US,D,20061110,000000,49.2851,50.1441,48.7723,50.1013,118568.76162812,0
+VMI.US,D,20061113,000000,50.1013,50.8648,49.7031,50.5333,145641.7780297,0
+VMI.US,D,20061114,000000,50.7105,50.9763,49.7609,50.9763,132665.81688465,0
+VMI.US,D,20061115,000000,50.9763,51.047,49.9162,50.2685,202950.18024407,0
+VMI.US,D,20061116,000000,50.1341,50.1531,48.8669,49.7121,157374.08818013,0
+VMI.US,D,20061117,000000,49.6663,50.1262,49.295,49.6404,144062.60245333,0
+VMI.US,D,20061120,000000,49.73,51.5965,49.73,51.3316,171025.11674714,0
+VMI.US,D,20061121,000000,51.3218,51.6622,50.6857,51.5607,92734.373398095,0
+VMI.US,D,20061122,000000,51.5687,51.6691,50.6149,51.0311,96339.755804969,0
+VMI.US,D,20061124,000000,50.9256,52.4983,50.7991,52.4317,95776.195055385,0
+VMI.US,D,20061127,000000,52.2544,52.2544,51.4133,51.9349,331104.4974382,0
+VMI.US,D,20061128,000000,51.8016,51.9449,50.9684,51.6781,187160.43360955,0
+VMI.US,D,20061129,000000,52.0763,53.8064,52.0763,53.3017,165045.94815262,0
+VMI.US,D,20061130,000000,53.1852,53.3893,52.2446,52.5183,182531.39985896,0
+VMI.US,D,20061201,000000,52.5183,52.6566,50.9863,52.1888,157712.62645572,0
+VMI.US,D,20061204,000000,52.3431,54.2414,52.2923,53.5844,107964.57754148,0
+VMI.US,D,20061205,000000,53.7357,53.7357,52.9633,53.1484,86753.195674348,0
+VMI.US,D,20061206,000000,53.0598,54.0194,52.0583,53.3186,191443.89713224,0
+VMI.US,D,20061207,000000,53.4799,53.9219,52.4745,52.8279,95439.66590902,0
+VMI.US,D,20061208,000000,52.802,53.7616,51.9349,53.5744,125899.06963118,0
+VMI.US,D,20061211,000000,53.5744,53.665,51.7578,51.919,110331.33177681,0
+VMI.US,D,20061212,000000,51.8543,51.9897,50.5194,50.838,114619.81812257,0
+VMI.US,D,20061213,000000,51.0052,51.1117,50.4826,50.809,111233.43080199,0
+VMI.US,D,20061214,000000,50.809,51.5079,50.7902,51.0559,97695.918036588,0
+VMI.US,D,20061215,000000,51.0559,51.3218,49.6843,50.2059,181856.332437,0
+VMI.US,D,20061218,000000,50.2337,50.5005,48.9934,49.4164,174632.50828325,0
+VMI.US,D,20061219,000000,49.2403,49.2403,48.0188,48.5822,285642.92574049,0
+VMI.US,D,20061220,000000,48.6728,49.3219,48.4886,49.057,85625.069610564,0
+VMI.US,D,20061221,000000,49.066,49.4015,47.5131,48.3075,105817.82295706,0
+VMI.US,D,20061222,000000,48.3752,48.6639,47.5678,47.8585,60691.775841098,0
+VMI.US,D,20061226,000000,47.7222,48.5584,47.7222,48.4011,52909.413760839,0
+VMI.US,D,20061227,000000,48.5314,50.7742,48.5314,50.5612,294779.44092314,0
+VMI.US,D,20061228,000000,50.5274,50.5274,49.074,49.959,549965.97663531,0
+VMI.US,D,20061229,000000,49.8704,49.9768,48.8063,49.1855,167981.28596062,0
+VMI.US,D,20070103,000000,49.3467,49.4354,47.2016,47.8585,352995.96955037,0
+VMI.US,D,20070104,000000,47.3339,47.3339,45.9523,46.0677,381761.67732993,0
+VMI.US,D,20070105,000000,45.9134,47.317,45.5252,46.9367,352877.43092568,0
+VMI.US,D,20070108,000000,46.8909,47.2016,46.1414,46.8661,157942.67175279,0
+VMI.US,D,20070109,000000,46.7745,46.9277,45.5581,46.2966,185350.2081715,0
+VMI.US,D,20070110,000000,46.229,46.2877,45.5869,46.0309,111572.9736422,0
+VMI.US,D,20070111,000000,46.0498,47.2473,46.0498,46.7326,153654.18540703,0
+VMI.US,D,20070112,000000,46.6868,46.8909,46.3673,46.8113,95669.711206088,0
+VMI.US,D,20070116,000000,46.8909,46.9815,45.6227,46.0587,171474.1571305,0
+VMI.US,D,20070117,000000,45.9134,46.7038,45.8378,46.6013,176779.26286767,0
+VMI.US,D,20070118,000000,46.5376,47.0233,45.8278,45.9602,169673.9773386,0
+VMI.US,D,20070119,000000,46.0946,46.7228,45.9602,46.3932,170008.49735574,0
+VMI.US,D,20070122,000000,46.3932,46.3932,45.8955,46.22,316439.86317362,0
+VMI.US,D,20070123,000000,45.9602,48.0358,45.9602,47.8934,361453.39905259,0
+VMI.US,D,20070124,000000,48.0009,48.627,47.114,48.417,140338.68142177,0
+VMI.US,D,20070125,000000,48.4886,48.4886,47.6376,47.8765,199113.74797551,0
+VMI.US,D,20070126,000000,48.0796,48.2547,47.5848,48.1164,98149.981243027,0
+VMI.US,D,20070129,000000,47.9561,48.3921,46.7138,47.6624,367773.11505193,0
+VMI.US,D,20070130,000000,47.75,48.4886,47.75,48.3653,76600.061100295,0
+VMI.US,D,20070131,000000,48.4011,49.524,48.0606,49.1666,136053.20876984,0
+VMI.US,D,20070201,000000,49.2133,50.7454,49.2133,50.6149,167073.15954774,0
+VMI.US,D,20070202,000000,50.7553,50.7991,49.6743,50.4726,88558.398289325,0
+VMI.US,D,20070205,000000,50.5274,50.5274,49.0112,49.2591,166624.11916439,0
+VMI.US,D,20070206,000000,49.3119,49.6046,49.066,49.2133,111908.49822395,0
+VMI.US,D,20070207,000000,49.3736,50.0286,49.1576,49.6225,57761.460856186,0
+VMI.US,D,20070208,000000,49.4015,50.0466,49.0481,49.524,100066.69053038,0
+VMI.US,D,20070209,000000,49.4094,50.0028,48.0098,48.6171,97357.379760991,0
+VMI.US,D,20070212,000000,48.7545,49.1158,48.0358,48.2487,81902.153143617,0
+VMI.US,D,20070213,000000,48.0796,49.3219,48.0288,49.2671,82356.216350055,0
+VMI.US,D,20070214,000000,49.083,51.1804,48.186,50.7553,353274.23394901,0
+VMI.US,D,20070215,000000,50.7643,54.2335,50.7643,51.7428,223483.48099539,0
+VMI.US,D,20070216,000000,51.715,51.7756,50.7205,51.6353,192460.51652365,0
+VMI.US,D,20070220,000000,51.6055,51.7338,51.0917,51.5875,319712.73469259,0
+VMI.US,D,20070221,000000,51.4661,52.1738,51.2958,51.919,150827.34057757,0
+VMI.US,D,20070222,000000,51.919,52.14,51.4292,52.14,154105.23491962,0
+VMI.US,D,20070223,000000,51.9529,51.9628,50.5005,51.2182,217729.33487487,0
+VMI.US,D,20070226,000000,51.28,51.8543,50.6936,50.9335,231543.10290967,0
+VMI.US,D,20070227,000000,50.0286,50.0286,48.3653,49.1945,192911.56603623,0
+VMI.US,D,20070228,000000,49.1945,50.9514,48.7723,50.2785,216601.20881108,0
+VMI.US,D,20070301,000000,50.1262,50.6409,49.2591,49.7399,124604.18584113,0
+VMI.US,D,20070302,000000,49.515,50.0744,48.6818,48.6917,153199.11763597,0
+VMI.US,D,20070305,000000,48.1761,48.2637,46.1035,46.1035,217618.8327671,0
+VMI.US,D,20070306,000000,46.5376,47.9382,46.4569,47.4803,128268.83756036,0
+VMI.US,D,20070307,000000,47.4703,48.0796,47.0502,47.539,184000.07332758,0
+VMI.US,D,20070308,000000,47.8297,48.85,47.8127,48.0874,116086.48246196,0
+VMI.US,D,20070309,000000,48.7475,49.1855,47.984,48.6728,82576.216000962,0
+VMI.US,D,20070312,000000,48.4787,48.6539,47.7689,48.1761,92958.391307466,0
+VMI.US,D,20070313,000000,47.8675,48.0796,46.0209,46.2518,139888.63647379,0
+VMI.US,D,20070314,000000,45.0921,47.6544,45.0921,47.0333,215132.53534246,0
+VMI.US,D,20070315,000000,45.8786,47.0055,45.5252,47.0055,162227.1398401,0
+VMI.US,D,20070316,000000,47.0055,47.1668,45.9701,46.5117,229127.12500816,0
+VMI.US,D,20070319,000000,46.9557,48.5584,46.0777,48.0188,187160.43360955,0
+VMI.US,D,20070320,000000,47.8397,48.5314,47.6963,48.4528,102433.44476571,0
+VMI.US,D,20070321,000000,48.3373,49.2034,47.2732,48.8311,146319.85914551,0
+VMI.US,D,20070322,000000,47.984,48.5752,47.6963,48.4449,142143.88403674,0
+VMI.US,D,20070323,000000,48.627,49.1666,48.627,49.066,117214.60852573,0
+VMI.US,D,20070326,000000,48.9834,49.4164,47.3847,48.2895,100742.76251695,0
+VMI.US,D,20070327,000000,48.1064,48.1064,47.2473,47.4145,127483.26803064,0
+VMI.US,D,20070328,000000,47.2194,49.7031,47.2194,49.1765,458019.18189616,0
+VMI.US,D,20070329,000000,49.5498,51.7846,49.5498,51.7846,638749.39739862,0
+VMI.US,D,20070330,000000,51.9001,52.0067,50.3134,51.262,167190.69360782,0
+VMI.US,D,20070402,000000,51.262,53.0349,51.1804,52.8846,330541.94125323,0
+VMI.US,D,20070403,000000,52.9215,52.9215,51.2361,51.4392,369575.30397306,0
+VMI.US,D,20070404,000000,51.4581,51.6443,50.9514,51.2361,157487.60398174,0
+VMI.US,D,20070405,000000,51.2282,51.2282,50.809,50.9863,184450.11827556,0
+VMI.US,D,20070409,000000,50.9434,51.715,49.949,51.1993,266349.25772532,0
+VMI.US,D,20070410,000000,51.1017,52.2087,51.1017,51.9449,102663.49006278,0
+VMI.US,D,20070411,000000,52.0155,52.1888,50.7643,51.0221,169104.38920132,0
+VMI.US,D,20070412,000000,51.2282,51.8364,50.7553,51.7239,129734.49733512,0
+VMI.US,D,20070413,000000,51.6781,51.6781,50.8648,51.5785,204194.83580331,0
+VMI.US,D,20070416,000000,51.6542,52.1131,51.4292,51.9001,187943.99401005,0
+VMI.US,D,20070417,000000,51.8812,51.8911,51.0917,51.5347,127483.26803064,0
+VMI.US,D,20070418,000000,51.3406,51.5347,50.5333,50.7991,162448.14405561,0
+VMI.US,D,20070419,000000,53.1852,58.1834,50.7991,56.7031,1331856.7907344,0
+VMI.US,D,20070420,000000,57.613,58.4522,57.0815,58.2093,360890.84286763,0
+VMI.US,D,20070423,000000,57.62,58.728,57.62,58.1605,207239.67115445,0
+VMI.US,D,20070424,000000,58.3815,58.718,57.613,57.9704,212313.72702993,0
+VMI.US,D,20070425,000000,58.1605,58.4153,57.2895,57.4806,202837.66900707,0
+VMI.US,D,20070426,000000,57.4806,57.8658,57.0397,57.3274,233743.09941874,0
+VMI.US,D,20070427,000000,57.2984,57.7136,56.3736,57.5294,203512.73642903,0
+VMI.US,D,20070430,000000,57.9007,58.0063,55.7385,55.7385,193928.18542764,0
+VMI.US,D,20070501,000000,55.7385,56.6265,55.5236,56.5549,159175.27253664,0
+VMI.US,D,20070502,000000,56.6873,57.7066,56.5011,56.6076,165386.49555745,0
+VMI.US,D,20070503,000000,56.7311,57.0397,55.7027,56.8744,184108.56630611,0
+VMI.US,D,20070504,000000,56.8176,57.0645,56.2791,56.9212,158165.68509755,0
+VMI.US,D,20070507,000000,56.9212,58.1336,56.5987,58.0709,275784.12859893,0
+VMI.US,D,20070508,000000,57.9445,57.9445,55.9586,56.2522,224275.07791281,0
+VMI.US,D,20070509,000000,56.2443,57.2806,55.854,57.1183,109432.24644547,0
+VMI.US,D,20070510,000000,56.6524,56.9978,55.1194,55.1363,191668.91960623,0
+VMI.US,D,20070511,000000,55.5076,56.2701,55.3305,56.1367,118004.19631393,0
+VMI.US,D,20070514,000000,56.1367,56.8914,56.0223,56.2701,230139.7261411,0
+VMI.US,D,20070515,000000,56.2701,56.8176,54.985,55.2149,166624.11916439,0
+VMI.US,D,20070516,000000,55.439,55.4878,53.892,55.0468,123194.78168487,0
+VMI.US,D,20070517,000000,54.8257,55.864,54.4883,55.2149,150948.8928961,0
+VMI.US,D,20070518,000000,55.2877,56.0561,54.3091,55.5604,126576.14618238,0
+VMI.US,D,20070521,000000,55.6749,56.8744,55.5335,56.2791,118228.21422329,0
+VMI.US,D,20070522,000000,56.4921,58.2172,56.4921,57.8658,172826.30110365,0
+VMI.US,D,20070523,000000,58.0799,59.0156,57.7305,57.7752,188395.04352264,0
+VMI.US,D,20070524,000000,57.9196,58.28,55.1363,55.4628,179372.0441416,0
+VMI.US,D,20070525,000000,55.5783,57.2119,55.5783,57.176,108639.64496344,0
+VMI.US,D,20070529,000000,57.613,62.1543,57.0815,61.4316,561249.24640237,0
+VMI.US,D,20070530,000000,60.895,62.0508,59.7861,61.8716,340356.53755168,0
+VMI.US,D,20070531,000000,62.0408,65.4473,62.0408,62.4848,373687.99151103,0
+VMI.US,D,20070601,000000,63.1139,63.4673,62.7067,63.1836,448322.11965778,0
+VMI.US,D,20070604,000000,63.0581,63.1139,61.6745,62.3444,160087.41720798,0
+VMI.US,D,20070605,000000,62.3345,62.5614,61.2593,62.4948,165866.67744391,0
+VMI.US,D,20070606,000000,62.4748,62.4748,60.4292,61.8268,146993.92200286,0
+VMI.US,D,20070607,000000,61.4127,61.4127,59.1768,59.4865,162337.64194785,0
+VMI.US,D,20070608,000000,59.2306,61.11,58.3915,61.0752,218632.43846466,0
+VMI.US,D,20070611,000000,61.129,62.4032,60.9856,61.4904,150491.81599582,0
+VMI.US,D,20070612,000000,61.3758,61.6745,59.2834,60.455,311250.2823673,0
+VMI.US,D,20070613,000000,60.7099,61.1807,59.5412,60.9936,169443.93204153,0
+VMI.US,D,20070614,000000,60.8085,62.7157,60.8085,62.0159,136390.74248082,0
+VMI.US,D,20070615,000000,63.4056,64.3841,63.0064,63.1836,308089.92208532,0
+VMI.US,D,20070618,000000,63.309,63.7749,62.4122,63.1398,150269.80721568,0
+VMI.US,D,20070619,000000,63.0771,64.6111,62.7486,64.2258,161548.05415967,0
+VMI.US,D,20070620,000000,64.4439,65.1506,62.9008,63.0502,223141.92902595,0
+VMI.US,D,20070621,000000,63.0502,64.0267,62.0159,63.742,198213.65807956,0
+VMI.US,D,20070622,000000,63.9909,66.7215,63.751,65.6832,492088.99084828,0
+VMI.US,D,20070625,000000,65.3835,65.9649,63.8466,64.3921,438389.98929926,0
+VMI.US,D,20070626,000000,64.6111,65.0551,62.3076,62.9268,332572.16634219,0
+VMI.US,D,20070627,000000,62.6889,63.1319,61.2235,63.0243,289818.90084925,0
+VMI.US,D,20070628,000000,64.7026,64.9575,62.0159,63.0403,682521.29141219,0
+VMI.US,D,20070629,000000,63.2015,65.7927,63.2015,64.4937,415831.48628204,0
+VMI.US,D,20070702,000000,64.7634,65.719,64.5195,65.1765,173280.3643101,0
+VMI.US,D,20070703,000000,65.1765,65.4095,64.4937,65.3647,69378.246075771,0
+VMI.US,D,20070705,000000,65.5747,66.4975,65.5747,66.2605,145758.30752515,0
+VMI.US,D,20070706,000000,66.3761,67.7229,65.3835,66.3113,232506.48037643,0
+VMI.US,D,20070709,000000,66.2924,67.6711,66.0356,66.8091,301434.68150423,0
+VMI.US,D,20070710,000000,66.0914,66.0914,64.7186,65.0013,253491.83520496,0
+VMI.US,D,20070711,000000,64.84,65.1765,64.1412,65.1686,150719.85216365,0
+VMI.US,D,20070712,000000,65.9559,68.8208,65.9559,68.2385,364275.22105898,0
+VMI.US,D,20070713,000000,68.3142,68.782,63.6733,68.343,214911.53112694,0
+VMI.US,D,20070716,000000,67.8911,67.8911,65.9131,66.2845,199454.29538034,0
+VMI.US,D,20070717,000000,66.8977,67.5636,65.3915,66.1908,235896.88595547,0
+VMI.US,D,20070718,000000,64.6838,66.8539,64.6838,66.5422,246047.00683568,0
+VMI.US,D,20070719,000000,71.7993,75.3381,69.6023,75.2187,974818.45316915,0
+VMI.US,D,20070720,000000,76.691,78.2249,71.2229,72.8187,769610.01166829,0
+VMI.US,D,20070723,000000,74.903,77.6078,74.903,76.0091,633450.31904914,0
+VMI.US,D,20070724,000000,76.0529,76.0887,72.4185,72.7917,362133.48929763,0
+VMI.US,D,20070725,000000,73.0844,73.0844,69.2449,71.2687,473588.92887977,0
+VMI.US,D,20070726,000000,71.2687,71.3841,66.8259,68.2027,547369.1771029,0
+VMI.US,D,20070727,000000,67.8363,68.2206,65.1854,66.4547,472579.34144067,0
+VMI.US,D,20070730,000000,66.614,68.9194,65.5657,68.4296,463552.32380117,0
+VMI.US,D,20070731,000000,69.1653,69.9736,66.8359,67.0042,358632.58161083,0
+VMI.US,D,20070801,000000,67.1017,68.5401,65.7379,67.907,306964.80971538,0
+VMI.US,D,20070802,000000,68.1758,68.8936,66.8449,68.7293,253155.30605859,0
+VMI.US,D,20070803,000000,68.8398,68.9473,65.0461,65.6642,465132.50394216,0
+VMI.US,D,20070806,000000,65.8813,66.6418,62.5863,66.166,354913.68340235,0
+VMI.US,D,20070807,000000,65.6642,69.6819,65.499,68.2973,342161.74016666,0
+VMI.US,D,20070808,000000,69.1941,76.4072,62.7486,70.4186,765549.56149036,0
+VMI.US,D,20070809,000000,69.4102,71.634,66.0356,71.5424,607500.40588828,0
+VMI.US,D,20070810,000000,71.2687,74.0251,70.9731,73.83,376684.6077606,0
+VMI.US,D,20070813,000000,74.1047,74.4592,66.7215,69.6351,469077.42918924,0
+VMI.US,D,20070814,000000,69.9298,71.9357,67.0678,68.4556,344755.52600521,0
+VMI.US,D,20070815,000000,68.1221,70.8426,67.4561,68.5222,290609.49320206,0
+VMI.US,D,20070816,000000,67.9438,72.6255,66.2775,71.0357,475286.64308083,0
+VMI.US,D,20070817,000000,74.1127,74.3556,70.1876,70.8695,379390.90483614,0
+VMI.US,D,20070820,000000,70.9153,73.9644,70.0085,73.1412,241870.02716229,0
+VMI.US,D,20070821,000000,72.8555,74.1903,71.0357,72.0471,132894.8576171,0
+VMI.US,D,20070822,000000,72.9699,74.6573,72.527,74.4422,126803.17778559,0
+VMI.US,D,20070823,000000,74.939,75.2366,71.1264,73.4378,196407.45089997,0
+VMI.US,D,20070824,000000,73.3323,74.483,72.0571,74.483,107734.53224442,0
+VMI.US,D,20070827,000000,73.9454,74.8484,73.2965,74.034,149030.17447952,0
+VMI.US,D,20070828,000000,73.4378,74.2561,70.5848,70.6037,206447.06967241,0
+VMI.US,D,20070829,000000,71.4449,76.8781,71.3224,74.6293,402405.48018901,0
+VMI.US,D,20070830,000000,73.7473,79.4504,73.5762,76.7836,493786.70504935,0
+VMI.US,D,20070831,000000,78.0049,79.7759,76.2758,79.0522,308322.98107623,0
+VMI.US,D,20070904,000000,78.4489,80.2019,78.0328,78.0328,295457.52203894,0
+VMI.US,D,20070905,000000,77.9492,79.1408,75.7532,76.4899,346224.19947382,0
+VMI.US,D,20070906,000000,76.897,78.8929,75.6557,78.0597,145188.71938788,0
+VMI.US,D,20070907,000000,76.5097,76.5097,74.3715,75.2844,230139.7261411,0
+VMI.US,D,20070910,000000,75.4705,76.1265,72.3477,73.9992,194943.80025443,0
+VMI.US,D,20070911,000000,74.2371,77.4973,74.2371,76.8273,336860.65268795,0
+VMI.US,D,20070912,000000,76.3824,76.4899,74.7508,75.1061,216487.69300947,0
+VMI.US,D,20070913,000000,75.1759,76.0439,73.9216,74.903,225059.64287792,0
+VMI.US,D,20070914,000000,73.7225,74.8304,72.74,74.2919,138085.44298804,0
+VMI.US,D,20070917,000000,74.2281,77.2434,74.1565,75.5223,348707.48320461,0
+VMI.US,D,20070918,000000,76.225,80.6309,76.1265,80.622,245483.4460861,0
+VMI.US,D,20070919,000000,81.8514,84.2454,81.0003,82.4188,339343.93641874,0
+VMI.US,D,20070920,000000,82.4188,83.9359,81.065,81.8354,158390.70757153,0
+VMI.US,D,20070921,000000,81.8354,83.1017,81.4353,81.7289,194037.68297079,0
+VMI.US,D,20070924,000000,81.8176,83.0758,80.4598,80.9564,130300.06721394,0
+VMI.US,D,20070925,000000,80.1223,81.4522,79.6365,80.7793,110896.90165563,0
+VMI.US,D,20070926,000000,81.6483,81.7658,75.9543,78.7316,301434.68150423,0
+VMI.US,D,20070927,000000,79.2642,80.9475,74.1485,76.5167,916609.96105884,0
+VMI.US,D,20070928,000000,76.2928,77.996,74.7169,75.2127,347916.8908518,0
+VMI.US,D,20071001,000000,75.2127,79.4235,75.2127,78.5454,244803.35584105,0
+VMI.US,D,20071002,000000,78.4947,78.9337,76.0987,77.7152,217394.81485772,0
+VMI.US,D,20071003,000000,76.897,78.651,75.7532,76.9398,203065.70517491,0
+VMI.US,D,20071004,000000,77.2912,77.8317,75.6179,76.3824,138649.00373763,0
+VMI.US,D,20071005,000000,77.56,80.9116,77.56,80.0277,194037.68297079,0
+VMI.US,D,20071008,000000,79.5558,81.1347,78.641,79.0134,148914.64954867,0
+VMI.US,D,20071009,000000,79.089,82.4009,78.9506,81.9052,198101.14684257,0
+VMI.US,D,20071010,000000,82.2167,84.8477,80.9664,84.6436,441666.87907669,0
+VMI.US,D,20071011,000000,85.4101,85.5864,82.0295,82.3212,337987.77418712,0
+VMI.US,D,20071012,000000,82.2586,85.2957,81.719,84.2554,98599.021626384,0
+VMI.US,D,20071015,000000,84.2086,86.0612,82.7542,83.3615,230025.20577487,0
+VMI.US,D,20071016,000000,83.668,84.7412,82.2586,83.5865,341709.68608945,0
+VMI.US,D,20071017,000000,85.9417,86.8605,83.0589,85.0588,268495.00774513,0
+VMI.US,D,20071018,000000,86.8287,86.8287,80.0954,84.9035,631979.6364513,0
+VMI.US,D,20071019,000000,84.1917,84.8307,82.3054,82.3054,390449.15212922,0
+VMI.US,D,20071022,000000,81.5587,84.0952,80.2547,82.8418,306854.30760761,0
+VMI.US,D,20071023,000000,83.3237,84.7949,82.2167,84.7949,178021.90929768,0
+VMI.US,D,20071024,000000,83.9966,84.2006,81.2113,83.4063,215924.13225989,0
+VMI.US,D,20071025,000000,83.6223,83.9966,80.4239,81.8713,235552.32029218,0
+VMI.US,D,20071026,000000,82.1201,83.8921,81.5777,83.1017,216714.72461269,0
+VMI.US,D,20071029,000000,84.2006,85.1772,82.2326,85.1772,299405.46097988,0
+VMI.US,D,20071030,000000,85.8671,86.3896,82.0385,82.4985,359194.13323118,0
+VMI.US,D,20071031,000000,83.1624,85.0846,82.8986,84.8477,291055.51989157,0
+VMI.US,D,20071101,000000,84.6188,84.6685,77.1349,77.5421,498749.25425245,0
+VMI.US,D,20071102,000000,77.9153,79.2194,75.3381,76.8701,433881.50330258,0
+VMI.US,D,20071105,000000,76.7746,76.7746,72.7917,74.3466,517031.32569928,0
+VMI.US,D,20071106,000000,73.4756,76.6322,73.3681,76.5407,337205.21835125,0
+VMI.US,D,20071107,000000,76.0529,76.0529,72.8187,73.2715,246387.55424051,0
+VMI.US,D,20071108,000000,73.9992,75.2844,71.4797,74.483,218067.87315046,0
+VMI.US,D,20071109,000000,72.8375,74.2739,71.1612,71.7993,259168.62985005,0
+VMI.US,D,20071112,000000,72.5816,72.6862,69.4102,69.7804,221790.7896174,0
+VMI.US,D,20071113,000000,70.2922,70.2922,68.0146,69.5137,359338.79053588,0
+VMI.US,D,20071114,000000,69.9457,70.4355,68.8666,69.437,294557.43214299,0
+VMI.US,D,20071115,000000,68.9652,70.9153,68.2713,69.9378,248471.02125412,0
+VMI.US,D,20071116,000000,70.2224,73.7225,69.5475,72.7569,531620.61761766,0
+VMI.US,D,20071119,000000,72.6862,72.6862,67.9349,68.576,314635.66512326,0
+VMI.US,D,20071120,000000,69.0767,70.7092,67.907,69.459,363031.57006435,0
+VMI.US,D,20071121,000000,68.9194,69.228,66.3571,67.0848,240733.86458159,0
+VMI.US,D,20071123,000000,67.473,69.1394,67.473,68.6547,82970.005330439,0
+VMI.US,D,20071126,000000,69.4102,69.673,66.4805,66.6687,252478.2295074,0
+VMI.US,D,20071127,000000,67.05,68.567,66.7035,67.8095,192236.49861427,0
+VMI.US,D,20071128,000000,68.6985,70.8785,67.8095,70.4455,376992.0045331,0
+VMI.US,D,20071129,000000,70.4186,71.1174,69.228,70.1448,216855.36365893,0
+VMI.US,D,20071130,000000,71.9077,72.527,69.0518,69.5745,255296.03325532,0
+VMI.US,D,20071203,000000,68.8488,71.634,68.8488,70.8098,560235.64070482,0
+VMI.US,D,20071204,000000,70.4096,72.5558,70.4096,71.854,430834.65882221,0
+VMI.US,D,20071205,000000,73.3681,75.808,73.2198,75.1669,413980.07369473,0
+VMI.US,D,20071206,000000,74.8762,76.7836,73.8479,75.9911,364387.73229596,0
+VMI.US,D,20071207,000000,76.3664,77.6974,75.5481,76.6999,198944.98112001,0
+VMI.US,D,20071210,000000,77.0314,80.0108,76.5237,80.0108,322535.5612636,0
+VMI.US,D,20071211,000000,80.2277,80.3482,75.8368,75.9453,229521.91890225,0
+VMI.US,D,20071212,000000,78.7127,78.8929,75.4954,76.6402,159175.27253664,0
+VMI.US,D,20071213,000000,76.1265,77.9681,75.0445,77.6635,147675.01681252,0
+VMI.US,D,20071214,000000,77.5789,77.9073,75.8268,75.8268,127208.01732584,0
+VMI.US,D,20071217,000000,75.4954,76.8024,74.043,74.1207,159542.94318611,0
+VMI.US,D,20071218,000000,75.1759,75.9911,72.3139,74.8583,218182.39351668,0
+VMI.US,D,20071219,000000,74.8672,76.233,74.5816,75.8647,131425.17958387,0
+VMI.US,D,20071220,000000,76.7924,81.2402,76.7924,81.2402,308773.02602421,0
+VMI.US,D,20071221,000000,82.4895,85.664,82.3132,85.2021,392897.27609845,0
+VMI.US,D,20071224,000000,85.9318,87.7634,85.7695,87.5623,111572.9736422,0
+VMI.US,D,20071226,000000,87.401,87.6679,83.3436,84.3331,352086.83857288,0
+VMI.US,D,20071227,000000,84.4485,84.9552,81.4522,81.9917,279093.16444407,0
+VMI.US,D,20071228,000000,84.0165,84.3879,81.1187,81.3108,382074.09692551,0
+VMI.US,D,20071231,000000,82.1201,82.2874,78.9237,78.9964,360497.05353815,0
+VMI.US,D,20080102,000000,79.6713,80.5115,77.4127,78.5196,636574.51500494,0
+VMI.US,D,20080103,000000,78.5375,81.9201,78.5375,80.0277,388735.3648943,0
+VMI.US,D,20080104,000000,79.1138,81.2481,78.1891,80.1591,427783.79608338,0
+VMI.US,D,20080107,000000,79.4504,81.284,79.1218,80.2189,548435.0201605,0
+VMI.US,D,20080108,000000,80.4498,83.2958,80.4498,82.1102,425394.9414265,0
+VMI.US,D,20080109,000000,82.2416,84.2992,80.7096,84.2992,508281.56789381,0
+VMI.US,D,20080110,000000,83.5009,87.8719,82.4447,85.9656,412674.13969391,0
+VMI.US,D,20080111,000000,85.1304,85.7317,83.25,84.2086,259246.9858901,0
+VMI.US,D,20080114,000000,85.2668,85.5306,83.9886,84.6346,207513.91729461,0
+VMI.US,D,20080115,000000,83.2858,85.1125,82.5173,84.0245,179686.47286642,0
+VMI.US,D,20080116,000000,84.3072,84.8397,79.8286,80.3383,359555.77649294,0
+VMI.US,D,20080117,000000,80.7793,81.0899,75.2366,75.788,389993.07979354,0
+VMI.US,D,20080118,000000,77.8695,78.2249,72.7738,75.347,365100.97317334,0
+VMI.US,D,20080122,000000,72.1994,74.4332,69.897,73.0466,503164.31573983,0
+VMI.US,D,20080123,000000,71.4887,74.5567,67.3784,74.3636,650360.1552305,0
+VMI.US,D,20080124,000000,74.912,75.9055,72.4383,74.06,331656.00341238,0
+VMI.US,D,20080125,000000,75.0883,76.1086,73.8101,74.931,181797.06312465,0
+VMI.US,D,20080128,000000,74.034,75.0883,73.2785,75.0883,233137.34695528,0
+VMI.US,D,20080129,000000,75.4277,76.3734,73.5931,74.6573,209270.90080803,0
+VMI.US,D,20080130,000000,73.9822,76.454,72.9948,74.931,305724.1724146,0
+VMI.US,D,20080131,000000,73.8479,75.0445,72.2811,74.1903,405255.43000465,0
+VMI.US,D,20080201,000000,74.6383,79.2114,74.4592,78.9964,390790.70409867,0
+VMI.US,D,20080204,000000,78.641,78.7038,76.463,76.7088,231384.38170034,0
+VMI.US,D,20080205,000000,75.2187,76.3286,73.1312,73.5592,207127.15991745,0
+VMI.US,D,20080206,000000,74.8942,75.3003,72.0989,72.3209,219989.6052609,0
+VMI.US,D,20080207,000000,71.7993,73.7753,71.4887,73.1312,244894.77122111,0
+VMI.US,D,20080208,000000,72.8187,75.1421,72.6434,73.7225,179600.08030944,0
+VMI.US,D,20080211,000000,73.7225,74.3556,72.6942,73.1929,360439.79335503,0
+VMI.US,D,20080212,000000,73.7125,74.7239,73.1412,73.9454,531711.0284331,0
+VMI.US,D,20080213,000000,74.8135,75.6656,73.9724,75.0703,277180.47341518,0
+VMI.US,D,20080214,000000,76.1713,76.6233,74.7747,75.8558,327178.65891881,0
+VMI.US,D,20080215,000000,75.0096,75.4536,70.0333,72.076,953793.92032059,0
+VMI.US,D,20080219,000000,73.1849,73.4856,70.5331,71.1612,364610.74564073,0
+VMI.US,D,20080220,000000,70.5241,70.542,67.7229,69.0956,773560.96430307,0
+VMI.US,D,20080221,000000,70.4455,71.4797,69.8492,70.2922,593682.619595,0
+VMI.US,D,20080222,000000,70.4265,70.6197,68.6029,70.542,321137.20731811,0
+VMI.US,D,20080225,000000,70.6993,71.656,69.3902,71.4697,433937.75892108,0
+VMI.US,D,20080226,000000,71.4697,75.1669,71.4697,74.2093,595054.85486048,0
+VMI.US,D,20080227,000000,74.3715,74.3715,71.9775,72.7639,563165.95568972,0
+VMI.US,D,20080228,000000,72.3209,72.7837,71.214,71.4977,479455.58623728,0
+VMI.US,D,20080229,000000,71.1353,72.1358,70.4455,70.8267,396201.28912052,0
+VMI.US,D,20080303,000000,71.0099,72.3378,70.1249,71.1801,320490.26770539,0
+VMI.US,D,20080304,000000,70.4723,71.5424,69.5843,71.2508,344533.51722507,0
+VMI.US,D,20080305,000000,72.1835,72.1835,69.2011,70.108,596252.29588277,0
+VMI.US,D,20080306,000000,69.9457,70.1697,68.2555,68.4944,352660.44496862,0
+VMI.US,D,20080307,000000,67.6343,68.8398,65.4622,66.4119,348404.10469057,0
+VMI.US,D,20080310,000000,66.4805,66.614,63.6833,63.8744,264650.53895964,0
+VMI.US,D,20080311,000000,66.0535,66.0535,63.7749,65.8544,383002.31463071,0
+VMI.US,D,20080312,000000,65.9649,67.3685,65.9649,66.1908,228216.98946605,0
+VMI.US,D,20080313,000000,64.8848,67.8553,64.84,67.8284,345640.54743192,0
+VMI.US,D,20080314,000000,68.2555,68.5501,64.9495,65.9649,274816.73287371,0
+VMI.US,D,20080317,000000,64.2348,65.1337,63.1597,64.0547,509567.4106023,0
+VMI.US,D,20080318,000000,65.9489,69.7984,65.4473,69.7426,470071.9481591,0
+VMI.US,D,20080319,000000,70.9153,74.0162,70.3628,70.3628,755549.12073794,0
+VMI.US,D,20080320,000000,72.4543,74.6573,70.5061,73.8389,769727.54572836,0
+VMI.US,D,20080324,000000,74.2371,76.5585,73.8838,75.8558,304904.44768793,0
+VMI.US,D,20080325,000000,75.6357,77.0911,75.4954,76.8522,245706.45943085,0
+VMI.US,D,20080326,000000,76.8024,77.4595,76.1425,77.2156,288348.21825141,0
+VMI.US,D,20080327,000000,77.9591,79.6265,77.2713,77.55,606455.65868762,0
+VMI.US,D,20080328,000000,77.0623,79.2731,77.0623,78.0049,531105.27596964,0
+VMI.US,D,20080331,000000,78.0049,78.8929,77.117,77.9073,419554.40274899,0
+VMI.US,D,20080401,000000,78.6142,81.3566,78.3951,80.9116,562220.66038606,0
+VMI.US,D,20080402,000000,80.7195,83.9697,80.7195,82.4009,656066.08224946,0
+VMI.US,D,20080403,000000,81.7289,83.8453,81.7289,83.5257,373673.92760641,0
+VMI.US,D,20080404,000000,83.3237,83.668,82.6926,83.3963,543617.1282621,0
+VMI.US,D,20080407,000000,84.3699,85.0846,83.5516,84.1658,410576.60877567,0
+VMI.US,D,20080408,000000,83.7656,85.5584,83.4153,84.8129,298844.91392414,0
+VMI.US,D,20080409,000000,85.1304,86.1876,82.7005,83.1216,258957.67128069,0
+VMI.US,D,20080410,000000,83.2679,86.6097,82.2784,86.4534,388583.67563729,0
+VMI.US,D,20080411,000000,85.6889,85.8153,83.1017,83.668,321684.69503384,0
+VMI.US,D,20080414,000000,83.7656,86.8287,83.5865,85.7885,269030.44068546,0
+VMI.US,D,20080415,000000,86.4275,86.7799,84.9035,86.3896,213091.26004273,0
+VMI.US,D,20080416,000000,87.5543,93.8356,87.3144,93.8356,827217.77413823,0
+VMI.US,D,20080417,000000,92.3744,98.5571,90.5099,93.4514,985481.90656815,0
+VMI.US,D,20080418,000000,93.7391,94.8262,91.4914,93.1459,686348.6825992,0
+VMI.US,D,20080421,000000,92.6003,94.4578,91.2186,92.3833,431925.6159952,0
+VMI.US,D,20080422,000000,92.1404,92.3465,88.4094,89.8927,692238.4449429,0
+VMI.US,D,20080423,000000,90.8791,90.921,88.0739,88.1974,537666.08747683,0
+VMI.US,D,20080424,000000,88.4552,90.3943,87.7982,88.4642,512472.61147181,0
+VMI.US,D,20080425,000000,89.386,89.386,86.3379,87.7554,460436.16436229,0
+VMI.US,D,20080428,000000,88.2422,90.0071,87.9246,89.3482,377866.98031364,0
+VMI.US,D,20080429,000000,89.6498,90.0948,88.2163,88.6434,234202.18544826,0
+VMI.US,D,20080430,000000,88.7738,89.4955,86.0711,87.2776,272895.00076327,0
+VMI.US,D,20080501,000000,87.5703,89.7573,87.1551,88.4831,493412.00244757,0
+VMI.US,D,20080502,000000,88.721,91.4536,88.7041,90.921,508612.06965248,0
+VMI.US,D,20080505,000000,91.573,94.8341,90.921,94.0059,529495.96345479,0
+VMI.US,D,20080506,000000,94.1183,95.0173,93.0094,94.3444,255030.82819669,0
+VMI.US,D,20080507,000000,94.8889,95.4334,91.573,91.6984,262849.35460313,0
+VMI.US,D,20080508,000000,92.4808,93.987,90.5019,93.2195,181646.37843225,0
+VMI.US,D,20080509,000000,92.6849,95.731,92.3833,95.7022,241692.21922526,0
+VMI.US,D,20080512,000000,96.0217,98.0594,93.8356,97.9529,280938.54964369,0
+VMI.US,D,20080513,000000,97.924,99.5755,96.4209,99.0419,287344.65820001,0
+VMI.US,D,20080514,000000,99.7447,99.7447,96.828,96.9574,276566.68443479,0
+VMI.US,D,20080515,000000,96.6916,99.2768,96.3621,99.0578,138080.42016497,0
+VMI.US,D,20080516,000000,98.5074,100.541,98.0694,99.5556,185374.31772228,0
+VMI.US,D,20080519,000000,100.412,105.289,100.412,103.597,766512.93895712,0
+VMI.US,D,20080520,000000,102.88,104.075,101.407,102.88,588620.6184949,0
+VMI.US,D,20080521,000000,102.93,104.443,100.78,101.407,346298.53725541,0
+VMI.US,D,20080522,000000,100.85,101.457,99.446,101.158,401046.30426355,0
+VMI.US,D,20080523,000000,100.78,100.78,97.7209,99.1972,252325.53568577,0
+VMI.US,D,20080527,000000,99.446,103.209,99.3067,102.94,271893.4498411,0
+VMI.US,D,20080528,000000,103.517,104.135,100.302,101.168,390988.60332802,0
+VMI.US,D,20080529,000000,101.417,101.974,99.3166,101.248,310412.47547754,0
+VMI.US,D,20080530,000000,102.034,102.382,100.053,101.806,208004.14482723,0
+VMI.US,D,20080602,000000,101.796,102.532,99.5456,102.144,292386.56800778,0
+VMI.US,D,20080603,000000,102.392,102.552,98.3431,99.9036,248440.88431564,0
+VMI.US,D,20080604,000000,100.113,100.113,97.9618,98.587,208682.22594304,0
+VMI.US,D,20080605,000000,98.587,101.766,98.0793,101.596,242896.69219986,0
+VMI.US,D,20080606,000000,100.74,101.746,99.3764,99.4262,209917.84042074,0
+VMI.US,D,20080609,000000,100.461,101.088,98.3919,99.8347,298464.18393467,0
+VMI.US,D,20080610,000000,99.0578,99.7447,97.5716,99.7149,308245.6296008,0
+VMI.US,D,20080611,000000,99.9834,100.87,98.3919,98.7483,389256.73393001,0
+VMI.US,D,20080612,000000,99.7248,100.74,98.6069,99.3764,353925.19182019,0
+VMI.US,D,20080613,000000,100.253,103.787,99.9535,103.537,417216.78088752,0
+VMI.US,D,20080616,000000,103.657,107.21,103.388,105.618,407713.59962003,0
+VMI.US,D,20080617,000000,106.772,107.191,105.409,105.876,253824.34609285,0
+VMI.US,D,20080618,000000,101.427,101.526,91.0205,95.4791,2445603.5166044,0
+VMI.US,D,20080619,000000,95.6116,96.8867,93.3628,95.6215,488875.38864165,0
+VMI.US,D,20080620,000000,95.3936,98.373,91.4814,94.9775,621807.41514954,0
+VMI.US,D,20080623,000000,95.6404,96.5075,93.9581,96.1083,369876.67335786,0
+VMI.US,D,20080624,000000,95.6215,97.6413,93.3798,94.3922,393290.06086331,0
+VMI.US,D,20080625,000000,95.3766,96.616,92.4112,94.411,489997.48731773,0
+VMI.US,D,20080626,000000,93.5092,93.5092,88.0999,90.0071,739317.36567239,0
+VMI.US,D,20080627,000000,90.0071,92.7237,88.9839,91.0594,2278525.3342335,0
+VMI.US,D,20080630,000000,89.5841,93.4146,89.5841,92.441,406656.79764399,0
+VMI.US,D,20080701,000000,91.7333,92.2867,89.8579,92.0458,334415.54241257,0
+VMI.US,D,20080702,000000,92.3047,93.0443,82.7005,83.2858,1094056.2548315,0
+VMI.US,D,20080703,000000,83.4311,83.4311,78.1502,82.4825,870761.63198396,0
+VMI.US,D,20080707,000000,83.1216,84.3331,80.1681,81.4701,461647.66928921,0
+VMI.US,D,20080708,000000,81.4104,82.372,77.5421,82.0465,531361.43994673,0
+VMI.US,D,20080709,000000,81.4283,85.0508,81.4283,82.8986,484463.34084812,0
+VMI.US,D,20080710,000000,83.2152,83.5865,79.8933,83.0669,367233.66385314,0
+VMI.US,D,20080711,000000,81.9917,83.9886,80.0198,82.8608,316723.15039534,0
+VMI.US,D,20080714,000000,84.2086,84.4575,80.3831,81.6921,279494.99029048,0
+VMI.US,D,20080715,000000,80.6677,81.6483,78.6699,80.3005,367388.366804,0
+VMI.US,D,20080716,000000,80.4418,82.0565,77.56,81.6383,402677.71719996,0
+VMI.US,D,20080717,000000,82.4098,83.9966,81.1525,82.9603,696427.47939167,0
+VMI.US,D,20080718,000000,88.5359,99.2768,88.5359,96.4597,1545614.0771175,0
+VMI.US,D,20080721,000000,97.5139,100.86,96.3034,98.4188,757898.7973748,0
+VMI.US,D,20080722,000000,98.0196,98.0196,95.2124,96.5562,405443.28358785,0
+VMI.US,D,20080723,000000,97.8852,97.8852,94.1015,95.29,469507.3828449,0
+VMI.US,D,20080724,000000,95.2124,97.268,93.4335,94.8988,582788.11633433,0
+VMI.US,D,20080725,000000,94.8988,96.8867,94.0447,95.8853,480995.58379363,0
+VMI.US,D,20080728,000000,96.2338,97.054,92.2699,93.2673,368519.50656164,0
+VMI.US,D,20080729,000000,93.7212,95.6016,93.5559,95.3179,330581.11927326,0
+VMI.US,D,20080730,000000,95.749,98.4188,95.4135,96.187,429197.21849811,0
+VMI.US,D,20080731,000000,97.3079,97.3079,94.1562,94.7664,270856.73915738,0
+VMI.US,D,20080801,000000,93.8656,95.4235,93.2673,94.4757,412289.39144598,0
+VMI.US,D,20080804,000000,93.6635,94.9088,88.4642,89.0117,424686.7233722,0
+VMI.US,D,20080805,000000,90.484,91.3251,86.5659,89.4855,469353.68445865,0
+VMI.US,D,20080806,000000,88.6593,92.461,88.6593,91.8457,350468.48497648,0
+VMI.US,D,20080807,000000,91.3063,92.1215,88.6693,90.8693,297288.84333393,0
+VMI.US,D,20080808,000000,90.7796,92.7616,89.5373,92.7616,308631.38241335,0
+VMI.US,D,20080811,000000,92.3744,95.5071,91.1161,95.2124,247577.96331048,0
+VMI.US,D,20080812,000000,96.4985,96.4985,91.5292,92.1882,291836.06659821,0
+VMI.US,D,20080813,000000,92.0837,93.5191,89.0853,92.9528,252872.01883688,0
+VMI.US,D,20080814,000000,92.6411,93.987,91.7333,93.4146,126931.76205644,0
+VMI.US,D,20080815,000000,93.4146,93.4146,90.5357,91.2973,224150.51190042,0
+VMI.US,D,20080818,000000,90.5178,91.6108,88.4921,88.8554,464160.08539386,0
+VMI.US,D,20080819,000000,88.4921,89.0495,86.7898,87.7893,234604.01129466,0
+VMI.US,D,20080820,000000,88.3676,89.4397,87.3304,88.3995,214873.35767153,0
+VMI.US,D,20080821,000000,88.4831,90.9926,87.4508,90.5099,233574.33256325,0
+VMI.US,D,20080822,000000,91.6108,92.3146,89.5114,90.7328,112587.58390438,0
+VMI.US,D,20080825,000000,89.9713,92.2957,87.7893,88.5877,153182.0400375,0
+VMI.US,D,20080826,000000,88.942,89.4955,87.6339,88.4642,111385.12005901,0
+VMI.US,D,20080827,000000,88.29,90.8323,87.9505,89.8847,84063.976197279,0
+VMI.US,D,20080828,000000,90.3357,94.2398,90.3357,93.9114,279348.32385655,0
+VMI.US,D,20080829,000000,92.9816,95.1467,92.669,94.644,256379.958476,0
+VMI.US,D,20080902,000000,92.9328,97.064,92.9328,94.3254,252010.10239634,0
+VMI.US,D,20080903,000000,93.9681,96.4119,88.8644,89.2636,506322.66689258,0
+VMI.US,D,20080904,000000,90.3845,90.3845,83.2679,84.9811,336320.19692454,0
+VMI.US,D,20080905,000000,84.8129,84.8129,80.3482,84.2634,307673.02776967,0
+VMI.US,D,20080908,000000,87.9406,87.9406,81.1267,82.6229,366195.94860479,0
+VMI.US,D,20080909,000000,82.2326,82.2684,75.2455,76.1892,581791.58823525,0
+VMI.US,D,20080910,000000,75.9722,80.6757,75.9453,78.9785,377436.02209337,0
+VMI.US,D,20080911,000000,76.8273,79.6793,73.7045,78.9785,228383.7471923,0
+VMI.US,D,20080912,000000,78.9586,80.5115,78.8471,80.2457,238062.7272676,0
+VMI.US,D,20080915,000000,75.8647,79.7151,75.6746,77.9073,266540.12500237,0
+VMI.US,D,20080916,000000,75.347,84.0952,73.5214,82.801,454835.71662801,0
+VMI.US,D,20080917,000000,82.7832,82.7832,77.6635,79.1318,305381.61588054,0
+VMI.US,D,20080918,000000,79.8565,83.3147,75.6278,83.1445,291999.81063062,0
+VMI.US,D,20080919,000000,89.7154,89.7154,81.2402,85.1593,327765.32465457,0
+VMI.US,D,20080922,000000,84.2903,86.8187,83.3963,84.4754,185658.60950862,0
+VMI.US,D,20080923,000000,84.6526,85.5306,80.6677,81.1525,143540.228853,0
+VMI.US,D,20080924,000000,81.7807,81.9748,79.4324,80.2457,178295.15087323,0
+VMI.US,D,20080925,000000,80.2547,83.9697,79.079,81.4014,490530.91112884,0
+VMI.US,D,20080926,000000,79.5748,79.8475,76.3116,77.6536,436690.26596896,0
+VMI.US,D,20080929,000000,74.9917,75.4356,67.4392,71.647,573330.14047456,0
+VMI.US,D,20080930,000000,72.1358,74.4044,70.2384,73.2965,588769.29405807,0
+VMI.US,D,20081001,000000,72.4642,73.167,66.3671,67.916,640823.82333069,0
+VMI.US,D,20081002,000000,65.6105,66.7493,55.7923,56.1735,1092836.7133877,0
+VMI.US,D,20081003,000000,56.746,64.2636,56.1547,59.3262,802516.53479506,0
+VMI.US,D,20081006,000000,56.1637,56.9978,48.7983,56.3568,821751.9380625,0
+VMI.US,D,20081007,000000,56.8914,59.7712,53.2042,53.8761,867230.58735868,0
+VMI.US,D,20081008,000000,52.3012,57.2119,48.6917,51.2182,1164737.4212142,0
+VMI.US,D,20081009,000000,52.3431,55.3942,49.2501,50.7205,614527.33537728,0
+VMI.US,D,20081010,000000,48.3075,51.9091,44.3227,51.4581,960825.87263269,0
+VMI.US,D,20081013,000000,54.985,59.2744,52.2356,59.2744,618807.78520612,0
+VMI.US,D,20081014,000000,62.3792,62.3792,55.5156,56.9302,342239.0916421,0
+VMI.US,D,20081015,000000,56.0412,56.5469,49.3388,49.8445,549969.99489376,0
+VMI.US,D,20081016,000000,54.0712,55.2409,47.75,52.3799,1332135.055133,0
+VMI.US,D,20081017,000000,50.2785,54.7719,47.1408,51.3148,619556.18584505,0
+VMI.US,D,20081020,000000,52.9553,53.9388,50.7902,53.7616,348495.52007063,0
+VMI.US,D,20081021,000000,51.4133,53.248,50.1531,50.3402,307203.89609399,0
+VMI.US,D,20081022,000000,49.083,49.6046,42.6165,44.479,515349.68453208,0
+VMI.US,D,20081023,000000,45.1997,45.8,42.0958,43.7443,700340.25857105,0
+VMI.US,D,20081024,000000,40.5977,42.928,38.8686,40.1189,699119.7125626,0
+VMI.US,D,20081027,000000,40.1189,40.7858,38.0443,38.0443,362886.91275964,0
+VMI.US,D,20081028,000000,39.1343,42.7269,36.6089,42.6254,394107.77646074,0
+VMI.US,D,20081029,000000,42.505,47.2115,41.7773,44.8094,472744.09003769,0
+VMI.US,D,20081030,000000,46.5665,47.2802,43.9066,46.8909,314313.19988152,0
+VMI.US,D,20081031,000000,45.9781,49.5498,45.9781,48.5584,245050.4787366,0
+VMI.US,D,20081103,000000,47.4514,49.5498,46.8661,47.6963,306142.07129487,0
+VMI.US,D,20081104,000000,47.8845,51.485,47.8845,50.6239,522358.53185801,0
+VMI.US,D,20081105,000000,49.9072,51.8543,47.5678,47.6376,411343.09157769,0
+VMI.US,D,20081106,000000,46.5376,47.7321,43.7801,45.3928,361149.01597394,0
+VMI.US,D,20081107,000000,45.5341,46.8024,44.915,46.5117,282216.35583526,0
+VMI.US,D,20081110,000000,47.2473,49.4443,46.662,48.5654,344630.95999283,0
+VMI.US,D,20081111,000000,47.2891,49.2403,46.3673,47.2643,339499.64393422,0
+VMI.US,D,20081112,000000,46.9367,46.9637,41.0417,41.2467,462781.82274069,0
+VMI.US,D,20081113,000000,42.7081,46.9815,39.4718,46.9277,474834.58900362,0
+VMI.US,D,20081114,000000,45.0185,47.4882,44.3326,44.5855,399632.88184882,0
+VMI.US,D,20081117,000000,44.2858,44.906,42.5756,43.0505,275489.79116643,0
+VMI.US,D,20081118,000000,43.3372,45.1748,41.7046,43.6199,392014.26380097,0
+VMI.US,D,20081119,000000,42.5498,44.2072,36.4227,36.6467,600970.73588418,0
+VMI.US,D,20081120,000000,36.6736,36.7661,33.2164,33.8793,594950.38014041,0
+VMI.US,D,20081121,000000,34.3761,38.1151,33.7628,38.0543,568293.25348986,0
+VMI.US,D,20081124,000000,38.4266,41.3881,38.1239,40.4305,480160.79059773,0
+VMI.US,D,20081125,000000,40.7858,43.4716,38.7292,43.151,412663.08948313,0
+VMI.US,D,20081126,000000,41.619,46.0587,40.731,45.8,480796.67999967,0
+VMI.US,D,20081128,000000,44.7906,50.4288,44.7906,49.0202,428348.36139757,0
+VMI.US,D,20081201,000000,48.8161,48.8161,39.9427,40.5609,668074.6476693,0
+VMI.US,D,20081202,000000,40.76,42.0431,39.7058,41.4936,596767.63753078,0
+VMI.US,D,20081203,000000,40.8197,43.381,39.9965,43.0356,484176.03536794,0
+VMI.US,D,20081204,000000,42.078,45.8955,41.3691,43.1162,829293.20463491,0
+VMI.US,D,20081205,000000,41.5026,43.0356,40.3309,42.7667,488881.41602934,0
+VMI.US,D,20081208,000000,44.915,52.0495,44.252,51.3506,821596.23054701,0
+VMI.US,D,20081209,000000,50.2237,54.3091,49.8883,51.6622,762191.30197903,0
+VMI.US,D,20081210,000000,52.4407,54.5162,51.6691,53.2042,557283.22529835,0
+VMI.US,D,20081211,000000,53.7427,54.2255,49.295,50.0645,329712.1708804,0
+VMI.US,D,20081212,000000,49.1765,51.715,48.2209,50.9335,471259.34353523,0
+VMI.US,D,20081215,000000,51.4133,52.4407,48.7117,49.3657,307116.49897239,0
+VMI.US,D,20081216,000000,49.5687,53.8064,49.5687,53.5207,661771.00470381,0
+VMI.US,D,20081217,000000,51.0221,55.3762,49.8783,54.6913,533179.70190171,0
+VMI.US,D,20081218,000000,55.4628,55.4628,52.2724,53.4501,538021.7033509,0
+VMI.US,D,20081219,000000,54.2155,54.2155,51.8812,53.222,631544.65997256,0
+VMI.US,D,20081222,000000,53.5645,53.6312,49.7031,50.7105,398202.38183562,0
+VMI.US,D,20081223,000000,50.6936,52.0763,48.7813,49.7967,331311.4377491,0
+VMI.US,D,20081224,000000,49.5867,51.2182,48.9008,50.819,155009.34307403,0
+VMI.US,D,20081226,000000,50.819,52.0405,50.393,51.8632,139686.71898597,0
+VMI.US,D,20081229,000000,52.1988,53.3345,51.8632,52.7781,392148.87545952,0
+VMI.US,D,20081230,000000,52.573,55.8461,51.7756,55.8461,916841.01092052,0
+VMI.US,D,20081231,000000,54.8675,55.64,54.1717,54.3897,511703.11497595,0
+VMI.US,D,20090102,000000,54.2653,57.9535,53.5386,57.404,409654.41845818,0
+VMI.US,D,20090105,000000,57.3502,60.1972,57.2806,58.0063,720953.92449165,0
+VMI.US,D,20090106,000000,59.3013,60.9209,58.1077,59.2744,377641.95783966,0
+VMI.US,D,20090107,000000,57.2377,57.3422,54.6913,55.4718,425195.03306791,0
+VMI.US,D,20090108,000000,54.3449,55.1781,53.3893,54.7083,427111.74235526,0
+VMI.US,D,20090109,000000,54.9402,55.3842,51.4581,52.7412,264040.76823772,0
+VMI.US,D,20090112,000000,53.3625,53.4501,49.2034,49.7698,268964.13942081,0
+VMI.US,D,20090113,000000,48.9386,50.7384,48.8938,50.4099,168735.71398724,0
+VMI.US,D,20090114,000000,50.3661,50.3661,46.1583,46.4659,376914.65305766,0
+VMI.US,D,20090115,000000,46.0946,47.6624,43.8886,47.0144,379863.05020567,0
+VMI.US,D,20090116,000000,47.4803,48.1572,45.1389,47.0602,236249.4881357,0
+VMI.US,D,20090120,000000,46.9736,46.9736,42.1416,43.2028,697996.60932189,0
+VMI.US,D,20090121,000000,43.1869,45.2843,42.6802,45.1121,302018.33354612,0
+VMI.US,D,20090122,000000,43.7075,43.9644,42.3337,43.0356,304445.36165842,0
+VMI.US,D,20090123,000000,42.6623,45.0833,41.6947,43.826,422157.22966908,0
+VMI.US,D,20090126,000000,44.1983,45.0115,42.2889,43.0594,337412.15866215,0
+VMI.US,D,20090127,000000,43.4078,44.3486,42.4423,43.373,218971.98130487,0
+VMI.US,D,20090128,000000,44.3147,44.9747,43.1421,44.2679,303474.95223934,0
+VMI.US,D,20090129,000000,43.2725,43.2725,40.8635,41.202,496006.79285073,0
+VMI.US,D,20090130,000000,40.1716,40.1716,35.1316,35.9708,1485537.0948214,0
+VMI.US,D,20090202,000000,35.7946,36.0454,33.8883,35.051,553264.9668343,0
+VMI.US,D,20090203,000000,35.6792,37.4192,35.3059,37.0897,546250.09212067,0
+VMI.US,D,20090204,000000,37.0897,39.4201,36.7015,37.7427,638797.61650019,0
+VMI.US,D,20090205,000000,36.9294,37.9647,36.2813,36.4476,671067.24566041,0
+VMI.US,D,20090206,000000,36.1908,37.6203,36.1818,37.3714,594491.29411089,0
+VMI.US,D,20090209,000000,37.5566,38.8865,36.9902,38.33,661413.37970051,0
+VMI.US,D,20090210,000000,38.3032,39.2598,35.9897,36.4148,687533.06428149,0
+VMI.US,D,20090211,000000,36.8767,37.4849,35.27,36.3809,469766.56051583,0
+VMI.US,D,20090212,000000,35.8355,36.3889,34.7146,36.2883,303726.09339335,0
+VMI.US,D,20090213,000000,35.716,37.2031,35.716,36.1052,426205.62507162,0
+VMI.US,D,20090217,000000,33.2323,34.9953,33.2323,34.0814,637743.82821798,0
+VMI.US,D,20090218,000000,38.5849,40.7769,38.5849,39.224,1385491.500148,0
+VMI.US,D,20090219,000000,39.8332,40.4385,39.0627,39.2866,790841.48482775,0
+VMI.US,D,20090220,000000,39.0457,40.4663,38.6655,39.6231,1138658.9237826,0
+VMI.US,D,20090223,000000,40.2174,40.3568,37.0618,37.2818,550535.56477259,0
+VMI.US,D,20090224,000000,37.2111,40.0571,37.034,39.7236,515701.28214768,0
+VMI.US,D,20090225,000000,39.6689,39.8152,38.0304,38.8398,331185.86717209,0
+VMI.US,D,20090226,000000,39.214,40.2354,38.0214,38.1599,257485.98411823,0
+VMI.US,D,20090227,000000,36.9036,39.4907,36.6557,38.6117,356044.82315997,0
+VMI.US,D,20090302,000000,37.8244,37.9936,35.2431,35.6423,518519.0858956,0
+VMI.US,D,20090303,000000,36.5372,39.1961,36.4656,37.8343,624049.60337249,0
+VMI.US,D,20090304,000000,39.002,41.7873,37.9288,39.9237,396821.1054886,0
+VMI.US,D,20090305,000000,38.8776,39.9965,38.8776,39.4907,375323.4227059,0
+VMI.US,D,20090306,000000,39.7137,39.9885,36.7105,37.8522,366043.25478316,0
+VMI.US,D,20090309,000000,37.4282,39.224,36.8468,37.9468,279642.66128903,0
+VMI.US,D,20090310,000000,38.9871,42.1238,38.782,42.078,438181.03985913,0
+VMI.US,D,20090311,000000,42.3975,43.4078,41.6598,42.6802,329117.46862772,0
+VMI.US,D,20090312,000000,42.2889,44.1893,41.3065,43.9644,263188.89744335,0
+VMI.US,D,20090313,000000,44.2769,45.1818,43.0266,44.4969,251864.44052702,0
+VMI.US,D,20090316,000000,45.0921,45.0921,43.0356,43.1869,353617.79504768,0
+VMI.US,D,20090317,000000,43.603,44.6771,42.4243,44.6771,330931.71232424,0
+VMI.US,D,20090318,000000,44.3227,46.2966,43.151,45.792,317525.79752353,0
+VMI.US,D,20090319,000000,45.9523,46.5834,45.4665,45.6327,259581.50590723,0
+VMI.US,D,20090320,000000,46.1414,46.235,43.0594,43.6717,373002.8784429,0
+VMI.US,D,20090323,000000,45.5411,46.8283,43.9394,46.6262,428190.64475286,0
+VMI.US,D,20090324,000000,45.6785,46.3026,44.9329,45.7602,400285.84884923,0
+VMI.US,D,20090325,000000,46.4759,46.9557,44.2958,46.0946,236769.85260679,0
+VMI.US,D,20090326,000000,46.235,48.5404,46.235,48.4886,234405.1075007,0
+VMI.US,D,20090327,000000,48.1662,48.3563,46.7326,47.3668,222108.23203606,0
+VMI.US,D,20090330,000000,45.8955,45.8955,44.0609,44.9488,280748.68693127,0
+VMI.US,D,20090331,000000,45.34,45.7074,44.1893,44.5058,215095.36645168,0
+VMI.US,D,20090401,000000,44.035,44.5955,43.1869,44.3654,391061.93654498,0
+VMI.US,D,20090402,000000,43.6995,46.9179,42.3239,46.1672,802690.32447363,0
+VMI.US,D,20090403,000000,45.8616,49.4264,45.5959,49.2591,432061.23221837,0
+VMI.US,D,20090406,000000,48.2209,48.7545,47.317,47.8297,261611.7309962,0
+VMI.US,D,20090407,000000,47.0144,47.6466,45.331,45.9781,374222.41988674,0
+VMI.US,D,20090408,000000,46.5834,46.8462,44.9418,45.8378,200979.22446744,0
+VMI.US,D,20090409,000000,47.4882,49.6843,47.0055,49.5339,391213.62580201,0
+VMI.US,D,20090413,000000,48.7635,49.3318,47.3757,48.7635,240682.63178616,0
+VMI.US,D,20090414,000000,48.6012,48.7983,46.7476,48.0009,377874.01226595,0
+VMI.US,D,20090415,000000,47.3668,49.083,47.2473,49.0024,367059.87417457,0
+VMI.US,D,20090416,000000,49.1855,49.3657,48.2895,49.0202,497200.21561455,0
+VMI.US,D,20090417,000000,52.3968,58.0899,51.0639,57.3352,1466989.818316,0
+VMI.US,D,20090420,000000,55.8461,56.0223,53.5844,54.5778,576970.68264299,0
+VMI.US,D,20090421,000000,54.5778,56.8087,53.4799,55.8958,491223.05614927,0
+VMI.US,D,20090422,000000,55.5335,58.7368,55.5335,56.0929,564075.08666722,0
+VMI.US,D,20090423,000000,56.9391,56.9391,54.3271,55.429,393566.31613271,0
+VMI.US,D,20090424,000000,55.5236,57.1372,54.7719,55.1363,531036.96557575,0
+VMI.US,D,20090427,000000,54.1618,54.7789,53.3723,54.0433,254513.47741944,0
+VMI.US,D,20090428,000000,53.229,54.4634,52.1888,53.4599,194582.15699267,0
+VMI.US,D,20090429,000000,54.2335,56.2701,53.6112,55.6937,258143.97394171,0
+VMI.US,D,20090430,000000,55.8371,57.0715,55.4031,56.5379,387350.07028882,0
+VMI.US,D,20090501,000000,57.1083,57.2716,55.5076,56.8276,274099.47373787,0
+VMI.US,D,20090504,000000,56.6425,60.4292,56.6425,60.3655,639582.1814653,0
+VMI.US,D,20090505,000000,60.3913,60.3913,58.4851,59.7811,412554.5965046,0
+VMI.US,D,20090506,000000,60.7437,61.3659,59.0803,60.1226,518621.55148644,0
+VMI.US,D,20090507,000000,61.2763,61.2763,58.1605,58.6443,343544.02107829,0
+VMI.US,D,20090508,000000,59.8687,61.4316,59.0544,61.3121,326782.86046011,0
+VMI.US,D,20090511,000000,59.586,60.9388,58.0709,58.5736,290974.15015767,0
+VMI.US,D,20090512,000000,59.6208,59.8209,56.737,58.0799,241370.75854813,0
+VMI.US,D,20090513,000000,56.9799,57.2716,54.6913,54.7272,348366.93579978,0
+VMI.US,D,20090514,000000,54.7272,55.2409,53.5028,54.7521,464474.51411867,0
+VMI.US,D,20090515,000000,54.543,56.0133,54.2155,54.7621,215151.62207017,0
+VMI.US,D,20090518,000000,55.7655,58.5199,55.4878,58.5029,273305.86769122,0
+VMI.US,D,20090519,000000,58.5567,59.3889,57.4398,58.6702,405218.26111385,0
+VMI.US,D,20090520,000000,59.7712,61.0214,58.0521,58.1685,318128.53629314,0
+VMI.US,D,20090521,000000,57.176,57.6708,56.1547,57.412,289093.60519649,0
+VMI.US,D,20090522,000000,57.6787,58.4064,56.5817,56.7988,321654.55809536,0
+VMI.US,D,20090526,000000,55.854,60.7019,55.854,59.9155,310082.97828348,0
+VMI.US,D,20090527,000000,60.0838,61.2933,59.1261,59.4167,359634.13253299,0
+VMI.US,D,20090528,000000,59.9603,60.3735,57.62,59.2476,228144.66081369,0
+VMI.US,D,20090529,000000,59.5323,60.8183,59.0067,60.8183,204058.21501553,0
+VMI.US,D,20090601,000000,61.1638,64.0367,60.6402,63.3797,426815.39579354,0
+VMI.US,D,20090602,000000,62.6531,66.5512,62.3345,66.0834,491585.70397565,0
+VMI.US,D,20090603,000000,65.7011,65.9131,61.9532,62.7964,274716.27641211,0
+VMI.US,D,20090604,000000,63.5758,65.8096,63.0581,65.4901,177753.6905452,0
+VMI.US,D,20090605,000000,67.0848,68.2027,66.0027,66.3113,312291.01130949,0
+VMI.US,D,20090608,000000,66.4198,66.4198,64.0625,65.2124,177675.33450516,0
+VMI.US,D,20090609,000000,66.0087,66.4716,64.9297,66.2695,155388.06393426,0
+VMI.US,D,20090610,000000,67.3944,67.7049,65.3477,66.614,208893.1845124,0
+VMI.US,D,20090611,000000,66.614,67.8284,66.4716,66.8707,176845.56413233,0
+VMI.US,D,20090612,000000,66.0834,66.4119,64.7106,66.2168,187115.22820184,0
+VMI.US,D,20090615,000000,65.7469,65.7469,62.1911,63.3698,297533.95710024,0
+VMI.US,D,20090616,000000,64.1323,65.3278,62.3345,62.9367,210707.42820892,0
+VMI.US,D,20090617,000000,62.3514,62.6619,60.4381,61.988,376818.21485453,0
+VMI.US,D,20090618,000000,61.7481,62.1363,60.5526,61.0842,377748.44168895,0
+VMI.US,D,20090619,000000,62.0607,62.5773,60.6114,61.0842,194212.47721397,0
+VMI.US,D,20090622,000000,60.3107,60.5864,57.9704,58.8573,283412.79229293,0
+VMI.US,D,20090623,000000,58.9549,60.8183,58.9131,60.1972,355394.86985341,0
+VMI.US,D,20090624,000000,60.9488,62.4948,60.1166,60.8543,317010.45587552,0
+VMI.US,D,20090625,000000,60.8543,63.0403,59.8777,62.6531,237934.14299675,0
+VMI.US,D,20090626,000000,62.1085,64.0267,62.1085,62.9367,539056.40490539,0
+VMI.US,D,20090629,000000,62.9268,63.6375,61.3579,62.4748,586660.71292906,0
+VMI.US,D,20090630,000000,63.0403,63.8934,62.0657,63.8934,2200836.3250896,0
+VMI.US,D,20090701,000000,64.7902,66.4616,64.3393,64.5365,572394.89081705,0
+VMI.US,D,20090702,000000,63.3797,64.5365,61.2683,61.2763,485133.385447,0
+VMI.US,D,20090706,000000,60.4978,60.9756,59.3889,60.7189,306167.18541027,0
+VMI.US,D,20090707,000000,60.2589,60.6581,57.3502,57.4906,451495.53927977,0
+VMI.US,D,20090708,000000,57.2984,58.0619,54.9671,56.7988,706828.74142588,0
+VMI.US,D,20090709,000000,57.6986,59.4347,56.6076,58.9131,392827.96113994,0
+VMI.US,D,20090710,000000,58.28,59.2924,57.83,58.7966,243556.69115258,0
+VMI.US,D,20090713,000000,58.7966,60.455,57.0645,60.455,419068.19347484,0
+VMI.US,D,20090714,000000,60.9578,60.9578,59.3799,60.2589,281226.85968848,0
+VMI.US,D,20090715,000000,61.0125,62.6531,60.8183,62.5614,560131.16598475,0
+VMI.US,D,20090716,000000,63.0671,65.2213,62.5684,64.8231,285371.69329416,0
+VMI.US,D,20090717,000000,65.0551,66.1809,64.639,65.4273,507735.0847427,0
+VMI.US,D,20090720,000000,66.2924,68.567,65.6036,68.2117,455057.72540816,0
+VMI.US,D,20090721,000000,69.1394,70.5061,66.146,68.4196,606132.18888126,0
+VMI.US,D,20090722,000000,71.8979,72.1088,65.8643,66.3303,664553.64869017,0
+VMI.US,D,20090723,000000,66.6786,67.1485,64.4189,64.85,1120941.4176499,0
+VMI.US,D,20090724,000000,64.1412,65.3119,62.7227,65.2124,755647.56807031,0
+VMI.US,D,20090727,000000,65.3557,66.7752,65.2124,66.3113,338054.07545178,0
+VMI.US,D,20090728,000000,65.6284,66.0157,63.2105,64.202,370715.48481224,0
+VMI.US,D,20090729,000000,63.1935,63.2642,61.9084,62.6351,306030.56462249,0
+VMI.US,D,20090730,000000,62.7964,64.6469,62.6431,62.9168,323816.38114902,0
+VMI.US,D,20090731,000000,62.9805,64.1661,62.007,63.6644,256279.5020144,0
+VMI.US,D,20090803,000000,63.8744,65.5747,63.4673,65.4901,456265.21207661,0
+VMI.US,D,20090804,000000,64.6927,66.4198,64.1751,66.0535,449290.51994762,0
+VMI.US,D,20090805,000000,66.2506,66.9056,65.1158,66.8707,318099.40391928,0
+VMI.US,D,20090806,000000,67.8812,72.5458,67.8812,68.7551,596098.59749652,0
+VMI.US,D,20090807,000000,70.108,70.8426,69.1394,70.3997,400115.0728645,0
+VMI.US,D,20090810,000000,70.4633,70.8267,69.1573,70.2484,230374.79426125,0
+VMI.US,D,20090811,000000,70.3528,71.0646,69.011,70.8347,318003.97028076,0
+VMI.US,D,20090812,000000,71.2598,74.8762,70.9491,74.3795,523845.28748971,0
+VMI.US,D,20090813,000000,74.6383,76.243,74.5288,76.243,448591.34297487,0
+VMI.US,D,20090814,000000,76.0439,76.0439,73.5214,74.6383,341770.96453104,0
+VMI.US,D,20090817,000000,72.7639,72.7639,71.1353,71.8361,244464.81756546,0
+VMI.US,D,20090818,000000,71.8451,74.1047,71.8072,74.0958,318930.17885672,0
+VMI.US,D,20090819,000000,72.8933,75.0883,72.5638,74.6383,305210.83989582,0
+VMI.US,D,20090820,000000,75.1421,75.9911,74.6293,75.6179,212820.0275964,0
+VMI.US,D,20090821,000000,76.2928,78.1064,75.9543,78.0049,317489.63319736,0
+VMI.US,D,20090824,000000,78.0139,79.1577,76.5963,76.897,245972.66905409,0
+VMI.US,D,20090825,000000,75.5312,76.8701,74.3636,75.7702,550053.3737569,0
+VMI.US,D,20090826,000000,75.2744,75.7702,73.6867,75.6746,271511.71528702,0
+VMI.US,D,20090827,000000,75.6089,76.7368,74.4332,76.3564,302911.39148976,0
+VMI.US,D,20090828,000000,76.9855,77.2434,73.9385,75.2027,302680.34162808,0
+VMI.US,D,20090831,000000,74.4592,74.4592,72.6434,72.9779,315527.71850228,0
+VMI.US,D,20090901,000000,72.7917,74.6671,69.9637,70.3807,539222.15806703,0
+VMI.US,D,20090902,000000,70.3897,70.8347,69.0518,70.2224,520374.51674138,0
+VMI.US,D,20090903,000000,69.9825,71.9446,69.9825,71.9357,342098.45259585,0
+VMI.US,D,20090904,000000,72.0571,72.4543,70.7998,72.3577,260509.72361244,0
+VMI.US,D,20090908,000000,73.8479,75.0972,72.962,74.6671,314769.27221719,0
+VMI.US,D,20090909,000000,74.7747,76.0369,73.7395,75.5402,368993.66106039,0
+VMI.US,D,20090910,000000,75.6009,76.0439,74.3188,75.818,226221.92413864,0
+VMI.US,D,20090911,000000,75.7064,77.0035,74.6383,75.1061,216467.60171715,0
+VMI.US,D,20090914,000000,74.8583,76.9955,73.5831,76.8522,220929.87774149,0
+VMI.US,D,20090915,000000,76.6402,77.987,76.1892,77.2156,210324.68909022,0
+VMI.US,D,20090916,000000,77.5789,78.2877,77.117,77.6724,284884.4794554,0
+VMI.US,D,20090917,000000,76.5097,78.651,75.9204,77.4325,338358.45853043,0
+VMI.US,D,20090918,000000,78.0776,78.1424,75.798,76.8124,504207.05381125,0
+VMI.US,D,20090921,000000,76.0717,77.5152,74.1833,77.342,249787.0009011,0
+VMI.US,D,20090922,000000,78.0866,78.1334,76.0887,77.3967,192572.02319602,0
+VMI.US,D,20090923,000000,77.342,77.342,75.1509,75.2844,211446.78776631,0
+VMI.US,D,20090924,000000,75.8816,75.9364,72.74,73.8658,110504.11689076,0
+VMI.US,D,20090925,000000,73.4756,74.3098,72.74,73.3403,122410.21671977,0
+VMI.US,D,20090928,000000,73.385,76.6402,73.0296,75.8368,252697.22459369,0
+VMI.US,D,20090929,000000,76.3664,77.4325,75.9722,76.5237,189628.6488711,0
+VMI.US,D,20090930,000000,76.6999,76.9855,74.3874,75.5043,142287.53677683,0
+VMI.US,D,20091001,000000,75.4536,75.4536,72.1168,72.291,184060.34720453,0
+VMI.US,D,20091002,000000,71.9257,73.1023,70.6724,71.2776,185934.86477802,0
+VMI.US,D,20091005,000000,71.1442,74.2093,70.9323,73.9385,216745.86611578,0
+VMI.US,D,20091006,000000,74.6751,75.9543,73.4936,74.4512,166958.63918152,0
+VMI.US,D,20091007,000000,74.4232,75.2844,73.8559,74.2999,115356.16398611,0
+VMI.US,D,20091008,000000,75.9453,77.2156,74.7169,76.9777,332884.58593777,0
+VMI.US,D,20091009,000000,76.5585,77.4595,76.1086,77.0811,118947.48248836,0
+VMI.US,D,20091012,000000,77.3877,77.8417,76.4172,77.1628,75446.820921111,0
+VMI.US,D,20091013,000000,77.4245,77.7322,75.5312,76.0091,194677.59063119,0
+VMI.US,D,20091014,000000,77.117,77.7152,76.0717,77.6724,383744.68788195,0
+VMI.US,D,20091015,000000,78.4221,78.9337,77.5231,78.4489,391886.68409474,0
+VMI.US,D,20091016,000000,73.7315,73.7315,67.901,70.6197,1849590.3071002,0
+VMI.US,D,20091019,000000,70.3011,70.32,67.1485,67.466,1150762.9228409,0
+VMI.US,D,20091020,000000,67.3844,69.673,67.3844,69.1941,653158.87225072,0
+VMI.US,D,20091021,000000,68.1221,69.9637,68.1221,68.4754,424442.61417052,0
+VMI.US,D,20091022,000000,68.7721,69.2638,67.6621,68.782,343562.10324139,0
+VMI.US,D,20091023,000000,68.8936,69.1842,67.1933,67.5278,485458.86438259,0
+VMI.US,D,20091026,000000,67.5008,68.9284,66.3023,67.1843,379812.82197487,0
+VMI.US,D,20091027,000000,67.5795,67.8095,66.4616,67.0042,442874.36574514,0
+VMI.US,D,20091028,000000,66.8091,66.8359,63.9621,64.3473,347450.77286997,0
+VMI.US,D,20091029,000000,65.3188,67.6532,65.1247,65.8096,596777.68317694,0
+VMI.US,D,20091030,000000,65.2392,65.9211,63.8655,64.0625,490621.32194428,0
+VMI.US,D,20091102,000000,64.2348,65.6036,62.6431,64.1233,398484.66449271,0
+VMI.US,D,20091103,000000,63.4753,66.0914,63.0403,65.5747,300429.11232359,0
+VMI.US,D,20091104,000000,65.9489,68.5222,65.7568,66.1012,426195.57942546,0
+VMI.US,D,20091105,000000,66.9484,70.1538,66.7663,70.1538,647847.73912586,0
+VMI.US,D,20091106,000000,69.7426,70.4723,68.1758,69.2091,491241.13831236,0
+VMI.US,D,20091109,000000,70.2922,71.5614,69.9537,70.3528,462274.5176096,0
+VMI.US,D,20091110,000000,69.9298,70.4265,67.5636,68.35,510601.10759218,0
+VMI.US,D,20091111,000000,69.2808,69.6969,67.8284,68.1569,295467.5676851,0
+VMI.US,D,20091112,000000,68.4486,69.002,67.1216,67.3127,268285.05374038,0
+VMI.US,D,20091113,000000,67.9528,67.9528,66.8181,67.6871,265240.21838924,0
+VMI.US,D,20091116,000000,68.6029,70.5331,68.4754,69.7068,281727.13286726,0
+VMI.US,D,20091117,000000,69.5475,69.6271,68.5322,69.6193,227361.1004132,0
+VMI.US,D,20091118,000000,69.237,69.7894,68.1947,69.5645,315940.59455946,0
+VMI.US,D,20091119,000000,68.6825,69.1842,67.1296,67.5278,291892.3222167,0
+VMI.US,D,20091120,000000,66.8897,67.466,66.1809,67.2609,167719.09459583,0
+VMI.US,D,20091123,000000,68.6985,69.1295,67.058,67.3307,254621.97039798,0
+VMI.US,D,20091124,000000,67.6711,68.1121,67.0678,67.916,204880.95343604,0
+VMI.US,D,20091125,000000,67.916,68.8208,67.473,68.3142,95121.218925745,0
+VMI.US,D,20091127,000000,66.2168,68.5591,65.9838,67.466,148281.77384058,0
+VMI.US,D,20091130,000000,67.3307,68.0922,67.0141,67.9349,257936.0290662,0
+VMI.US,D,20091201,000000,68.567,68.791,68.0235,68.1479,144164.06347955,0
+VMI.US,D,20091202,000000,68.4296,69.6531,68.4108,69.4948,202833.65074861,0
+VMI.US,D,20091203,000000,69.9129,69.9129,68.4854,68.6735,214601.1206606,0
+VMI.US,D,20091204,000000,70.0891,71.1264,68.8746,70.4723,440291.63011736,0
+VMI.US,D,20091207,000000,67.5885,70.0701,67.5885,68.9194,237510.21672879,0
+VMI.US,D,20091208,000000,68.4386,69.9457,67.2949,69.6351,310271.8364313,0
+VMI.US,D,20091209,000000,69.7337,71.4161,69.1215,71.3035,382165.51230557,0
+VMI.US,D,20091210,000000,71.3135,72.6683,70.7182,71.0646,254621.97039798,0
+VMI.US,D,20091211,000000,71.5524,72.3,71.3224,71.647,162305.49588015,0
+VMI.US,D,20091214,000000,71.7823,72.3209,70.4723,72.2811,199584.88878042,0
+VMI.US,D,20091215,000000,71.7017,72.7101,71.7017,72.3,235134.42141192,0
+VMI.US,D,20091216,000000,72.6334,72.9779,72.0193,72.2442,156262.0351502,0
+VMI.US,D,20091217,000000,71.9775,72.0471,70.9243,71.0268,184094.50240148,0
+VMI.US,D,20091218,000000,71.1442,71.4161,70.4903,71.1612,358185.5503567,0
+VMI.US,D,20091221,000000,71.3563,73.1312,71.3563,72.9948,220569.23904433,0
+VMI.US,D,20091222,000000,73.4567,73.4567,71.8072,72.4383,244268.92746534,0
+VMI.US,D,20091223,000000,72.4642,72.7997,71.9077,72.1446,176578.34994447,0
+VMI.US,D,20091224,000000,72.6524,72.6614,72.0292,72.4901,29826.52801407,0
+VMI.US,D,20091228,000000,72.6942,72.9371,71.7564,72.2442,104543.03045934,0
+VMI.US,D,20091229,000000,71.7993,71.7993,71.197,71.3742,110216.81141058,0
+VMI.US,D,20091230,000000,70.6724,71.1264,69.7237,70.763,282229.41517527,0
+VMI.US,D,20091231,000000,70.773,71.0646,69.5137,69.5386,184598.79383872,0
+VMI.US,D,20100104,000000,70.8267,71.4449,70.1179,70.3011,257026.89808871,0
+VMI.US,D,20100105,000000,70.4803,70.5759,69.2996,70.108,213276.09993207,0
+VMI.US,D,20100106,000000,68.791,69.002,66.8091,67.0928,666157.93838194,0
+VMI.US,D,20100107,000000,67.1485,68.4754,66.7403,68.3062,334801.29522512,0
+VMI.US,D,20100108,000000,68.3062,69.0617,67.7577,68.7721,229971.96385022,0
+VMI.US,D,20100111,000000,69.459,69.4858,67.9876,68.131,277844.49062636,0
+VMI.US,D,20100112,000000,67.9797,67.9876,66.5602,67.0928,227909.59269354,0
+VMI.US,D,20100113,000000,67.032,67.0768,66.2416,66.7752,291708.48689198,0
+VMI.US,D,20100114,000000,66.2845,67.696,66.2845,66.8707,293030.49392665,0
+VMI.US,D,20100115,000000,66.9942,67.1575,64.9833,65.1854,421336.5003778,0
+VMI.US,D,20100119,000000,65.5249,66.3761,65.1416,65.8265,440705.51073917,0
+VMI.US,D,20100120,000000,65.5159,65.5159,64.2636,64.5553,340201.83460082,0
+VMI.US,D,20100121,000000,64.7534,64.7534,62.1543,62.9367,424554.12084289,0
+VMI.US,D,20100122,000000,62.5863,64.0725,61.4316,62.8392,414325.64392264,0
+VMI.US,D,20100125,000000,63.2015,63.7838,61.1638,62.6152,207445.60690073,0
+VMI.US,D,20100126,000000,62.3792,63.768,61.8447,63.3797,408825.65264997,0
+VMI.US,D,20100127,000000,63.1398,64.4339,62.5465,64.3642,465423.82768081,0
+VMI.US,D,20100128,000000,64.5931,64.9913,63.5101,63.6833,418871.29881011,0
+VMI.US,D,20100129,000000,63.6992,63.8406,61.0842,61.572,447924.31206984,0
+VMI.US,D,20100201,000000,61.9362,63.3956,61.9362,62.6709,228039.18152901,0
+VMI.US,D,20100202,000000,62.4748,65.0272,62.4748,64.5743,416452.30721474,0
+VMI.US,D,20100203,000000,64.2636,65.0103,63.3797,63.8556,366779.6006467,0
+VMI.US,D,20100204,000000,63.1398,63.4305,61.5799,61.7751,189003.80967995,0
+VMI.US,D,20100205,000000,61.7751,62.2001,59.7712,61.6307,313123.79537617,0
+VMI.US,D,20100208,000000,61.5978,61.9164,60.6581,60.7019,142611.00658318,0
+VMI.US,D,20100209,000000,60.8453,62.3444,60.8373,61.3758,261911.09125177,0
+VMI.US,D,20100210,000000,61.1728,61.6237,59.7433,60.4292,360660.79757056,0
+VMI.US,D,20100211,000000,60.4192,62.4032,60.1076,61.6845,348612.04956609,0
+VMI.US,D,20100212,000000,60.7905,62.7067,60.6203,62.6619,468591.2199151,0
+VMI.US,D,20100216,000000,63.309,63.751,62.7864,62.9367,360372.48752576,0
+VMI.US,D,20100217,000000,59.1858,62.4032,57.8838,60.8891,1631537.5024191,0
+VMI.US,D,20100218,000000,61.3758,63.5201,60.455,62.7406,726232.91154881,0
+VMI.US,D,20100219,000000,62.3604,64.0267,62.3604,63.3797,351942.18126818,0
+VMI.US,D,20100222,000000,63.6644,63.9621,63.1319,63.3896,291290.58801172,0
+VMI.US,D,20100223,000000,63.1039,63.5469,61.6237,61.9452,417119.33811977,0
+VMI.US,D,20100224,000000,62.2349,62.9974,61.8984,62.3245,192314.85465432,0
+VMI.US,D,20100225,000000,61.4824,63.0671,60.8085,62.9367,291310.67930404,0
+VMI.US,D,20100226,000000,63.0671,63.2383,61.8357,63.1139,154570.34833684,0
+VMI.US,D,20100301,000000,63.1836,63.9819,63.1677,63.7341,184218.06384925,0
+VMI.US,D,20100302,000000,64.0825,65.3746,63.8406,64.6031,292777.34364341,0
+VMI.US,D,20100303,000000,64.7106,65.7011,64.5453,65.0998,139690.73724444,0
+VMI.US,D,20100304,000000,65.4273,74.4592,65.4273,72.3,2387598.9511111,0
+VMI.US,D,20100305,000000,72.518,73.4378,72.3139,72.6524,1062785.1628996,0
+VMI.US,D,20100308,000000,72.5986,73.0386,71.189,71.624,415844.54562205,0
+VMI.US,D,20100309,000000,71.634,73.1312,71.634,72.6524,233704.92596334,0
+VMI.US,D,20100310,000000,72.4105,73.4209,72.3299,73.2118,222258.91672847,0
+VMI.US,D,20100311,000000,73.0118,73.0197,72.1924,73.0038,114259.17942543,0
+VMI.US,D,20100312,000000,72.9181,73.5394,72.4722,73.4756,270495.09589561,0
+VMI.US,D,20100315,000000,73.6528,73.7473,72.4722,73.2785,114761.46173344,0
+VMI.US,D,20100316,000000,73.2287,73.5034,72.7569,73.167,287437.07814469,0
+VMI.US,D,20100317,000000,73.6867,74.4134,73.6618,73.8927,224145.48907734,0
+VMI.US,D,20100318,000000,74.0689,74.8583,73.7315,73.8559,164521.56542306,0
+VMI.US,D,20100319,000000,74.2739,74.4422,72.946,73.1312,152773.18223879,0
+VMI.US,D,20100322,000000,72.6614,74.043,72.4185,73.8838,113666.48630198,0
+VMI.US,D,20100323,000000,74.1386,74.9917,73.6687,74.903,103768.51114039,0
+VMI.US,D,20100324,000000,72.527,73.601,71.9924,72.8187,440027.42962336,0
+VMI.US,D,20100325,000000,73.9286,74.1903,72.5638,72.6066,179837.15755882,0
+VMI.US,D,20100326,000000,72.6066,73.8559,72.1358,72.6862,175244.2881344,0
+VMI.US,D,20100329,000000,73.2198,73.9544,72.8475,73.7753,174547.12029089,0
+VMI.US,D,20100330,000000,73.6867,73.9724,72.6862,73.5762,161374.26448109,0
+VMI.US,D,20100331,000000,73.2198,73.9544,72.3299,73.4209,160738.37507916,0
+VMI.US,D,20100401,000000,73.8838,74.7667,73.8838,74.7508,175026.29761273,0
+VMI.US,D,20100405,000000,75.1927,76.8273,75.1151,76.5407,216031.6206738,0
+VMI.US,D,20100406,000000,74.5905,75.6457,72.6772,73.6867,688379.91225278,0
+VMI.US,D,20100407,000000,73.3761,74.2829,73.1412,73.8201,215861.84925369,0
+VMI.US,D,20100408,000000,73.3681,74.06,72.7201,73.9385,145260.04347562,0
+VMI.US,D,20100409,000000,74.2739,76.018,73.9912,75.4536,245391.02614143,0
+VMI.US,D,20100412,000000,75.8268,77.2056,75.8268,76.7456,215477.10100576,0
+VMI.US,D,20100413,000000,76.7278,77.1708,75.7164,76.0001,133266.54652503,0
+VMI.US,D,20100414,000000,76.6322,77.2245,76.3465,76.9597,140033.29377849,0
+VMI.US,D,20100415,000000,77.0135,77.0135,75.5312,76.6233,378155.29035844,0
+VMI.US,D,20100416,000000,75.0972,75.347,73.3403,73.5762,711752.11260897,0
+VMI.US,D,20100419,000000,72.946,73.9216,71.7196,73.1212,322148.80388643,0
+VMI.US,D,20100420,000000,73.5672,74.939,73.5672,74.939,292550.31204019,0
+VMI.US,D,20100421,000000,74.7667,76.0797,74.475,75.2555,291735.6101366,0
+VMI.US,D,20100422,000000,74.5816,77.0135,73.2457,76.8184,229306.94207443,0
+VMI.US,D,20100423,000000,77.0652,77.8367,76.4471,77.773,188472.39499807,0
+VMI.US,D,20100426,000000,77.6436,78.0776,75.5223,75.7622,170010.50648496,0
+VMI.US,D,20100427,000000,75.7164,75.9055,73.0654,73.4039,328887.42333066,0
+VMI.US,D,20100428,000000,73.6867,74.1386,73.1212,73.8101,180621.72252393,0
+VMI.US,D,20100429,000000,74.8583,76.0797,74.6911,75.9911,193575.58324742,0
+VMI.US,D,20100430,000000,76.1713,77.3689,73.8021,73.83,213387.60660445,0
+VMI.US,D,20100503,000000,74.3188,75.2027,73.9286,75.1669,260708.6274064,0
+VMI.US,D,20100504,000000,74.1745,74.1745,72.2084,72.509,283051.14903117,0
+VMI.US,D,20100505,000000,71.6141,71.9167,69.887,71.0169,297766.01152654,0
+VMI.US,D,20100506,000000,70.4355,71.3841,66.0157,68.4108,461669.76971076,0
+VMI.US,D,20100507,000000,67.6781,69.1295,66.1908,66.5512,405728.57993879,0
+VMI.US,D,20100510,000000,70.9153,70.9153,69.2539,70.1876,284784.0229938,0
+VMI.US,D,20100511,000000,69.7237,71.7196,69.5296,70.7362,326895.37169709,0
+VMI.US,D,20100512,000000,71.189,71.8799,70.542,71.4449,194642.43086963,0
+VMI.US,D,20100513,000000,71.4797,72.4105,70.8695,71.2966,166687.40673519,0
+VMI.US,D,20100514,000000,70.6445,70.6644,68.6985,69.2996,147252.09510917,0
+VMI.US,D,20100517,000000,70.3449,71.1264,68.0683,70.4903,580039.62754492,0
+VMI.US,D,20100518,000000,71.0099,72.5906,70.3997,70.5848,398066.76561245,0
+VMI.US,D,20100519,000000,70.5848,72.7021,70.2224,71.2508,719711.27806164,0
+VMI.US,D,20100520,000000,70.33,70.33,67.5278,67.8363,594610.8373002,0
+VMI.US,D,20100521,000000,66.6239,68.9014,65.94,68.6645,282875.35022337,0
+VMI.US,D,20100524,000000,68.8109,70.3628,68.4486,68.4854,258789.90898982,0
+VMI.US,D,20100525,000000,66.0914,69.1653,65.6642,68.9562,376749.90446063,0
+VMI.US,D,20100526,000000,70.0991,71.3921,69.9298,70.4723,497531.72193784,0
+VMI.US,D,20100527,000000,72.291,72.291,71.0268,72.1088,245650.20381236,0
+VMI.US,D,20100528,000000,71.6141,71.9715,69.7616,70.2224,238235.51238156,0
+VMI.US,D,20100601,000000,69.4659,70.5589,67.5008,67.5188,274724.31292903,0
+VMI.US,D,20100602,000000,67.7846,70.0991,67.4392,70.0991,271304.77497612,0
+VMI.US,D,20100603,000000,70.9053,71.2229,69.6351,70.6037,158187.7855191,0
+VMI.US,D,20100604,000000,69.6531,70.0253,67.05,67.2609,270721.12293421,0
+VMI.US,D,20100607,000000,67.6621,67.8095,66.2347,66.7493,399693.15572578,0
+VMI.US,D,20100608,000000,66.6239,67.5348,65.9838,67.491,252370.74109348,0
+VMI.US,D,20100609,000000,67.7757,69.0857,66.7663,67.0768,151241.22119937,0
+VMI.US,D,20100610,000000,68.4754,69.9537,68.4754,69.9537,145007.89775699,0
+VMI.US,D,20100611,000000,69.0199,69.8232,68.2117,69.7158,223752.70431248,0
+VMI.US,D,20100614,000000,70.1448,71.6648,69.5137,69.7616,202476.02574531,0
+VMI.US,D,20100615,000000,70.1538,72.7639,69.9378,72.6334,159566.04817227,0
+VMI.US,D,20100616,000000,71.9357,72.7738,71.4797,71.7276,108003.7555615,0
+VMI.US,D,20100617,000000,72.1536,72.1536,70.7908,71.6062,87961.686907413,0
+VMI.US,D,20100618,000000,71.5902,71.7376,70.6366,70.9153,108112.24854003,0
+VMI.US,D,20100621,000000,71.9525,72.7837,70.6366,71.206,129338.69887641,0
+VMI.US,D,20100622,000000,71.0447,71.4887,69.0279,69.1394,111720.64464076,0
+VMI.US,D,20100623,000000,68.782,69.5933,67.901,68.9473,105834.90055554,0
+VMI.US,D,20100624,000000,68.3142,68.7293,67.2859,67.5188,106047.86825413,0
+VMI.US,D,20100625,000000,67.6243,68.7064,66.7493,68.5401,125338.52257544,0
+VMI.US,D,20100628,000000,68.6277,68.9752,67.8194,67.926,99506.143474645,0
+VMI.US,D,20100629,000000,66.9414,67.032,64.3024,64.7444,270800.48353888,0
+VMI.US,D,20100630,000000,64.4587,66.609,64.2786,64.406,278239.28452046,0
+VMI.US,D,20100701,000000,64.5453,65.9928,63.2294,65.2124,281877.81755966,0
+VMI.US,D,20100702,000000,65.6742,66.3303,65.3835,65.728,252228.09291801,0
+VMI.US,D,20100706,000000,66.8897,68.0524,65.3477,66.0256,205159.21783468,0
+VMI.US,D,20100707,000000,66.4716,68.5043,66.2506,68.4386,191788.46279553,0
+VMI.US,D,20100708,000000,69.1941,69.7158,68.2295,69.5037,149745.42448612,0
+VMI.US,D,20100709,000000,69.5933,70.5759,69.3086,70.5499,100298.74495668,0
+VMI.US,D,20100712,000000,70.1179,70.339,68.7383,69.3176,137701.69930473,0
+VMI.US,D,20100713,000000,70.339,71.0169,69.6819,70.8267,179831.13017112,0
+VMI.US,D,20100714,000000,70.754,70.8347,69.3902,70.4544,134885.90468604,0
+VMI.US,D,20100715,000000,70.2922,70.5759,68.7123,70.2125,221589.8766942,0
+VMI.US,D,20100716,000000,65.4901,66.4805,63.8216,64.2826,794024.95009589,0
+VMI.US,D,20100719,000000,63.9551,64.9913,62.7964,63.9212,495848.0716414,0
+VMI.US,D,20100720,000000,62.9098,64.4538,62.6152,64.1502,449592.89389704,0
+VMI.US,D,20100721,000000,64.5105,65.1686,63.6833,64.3473,361670.38500965,0
+VMI.US,D,20100722,000000,65.0103,66.3571,65.0103,65.506,233063.0091737,0
+VMI.US,D,20100723,000000,65.4553,66.8797,65.065,66.6587,164729.51029858,0
+VMI.US,D,20100726,000000,66.8897,67.1017,65.7927,66.6786,266755.10183019,0
+VMI.US,D,20100727,000000,67.2013,67.2013,64.3124,64.4189,310837.40631011,0
+VMI.US,D,20100728,000000,63.9033,64.4847,63.3956,63.4922,291089.67508851,0
+VMI.US,D,20100729,000000,63.8466,64.2079,62.6152,62.9098,412729.3907478,0
+VMI.US,D,20100730,000000,62.2449,63.8834,62.1732,62.9805,226759.36620822,0
+VMI.US,D,20100802,000000,64.3124,64.3304,63.3896,63.5469,268270.98983575,0
+VMI.US,D,20100803,000000,63.1139,63.4305,62.0508,62.6619,173634.97561954,0
+VMI.US,D,20100804,000000,62.9367,62.9367,61.998,62.5186,208020.21786109,0
+VMI.US,D,20100805,000000,61.8796,63.5758,61.5072,62.8392,301381.43957958,0
+VMI.US,D,20100806,000000,62.0607,63.309,62.0607,63.1935,160780.56679303,0
+VMI.US,D,20100809,000000,63.3797,63.3797,61.9702,62.3604,190998.87500735,0
+VMI.US,D,20100810,000000,61.6058,61.6058,60.2759,60.3107,297728.84263575,0
+VMI.US,D,20100811,000000,59.2306,60.1226,58.709,59.4705,406860.72426104,0
+VMI.US,D,20100812,000000,58.5905,60.7278,58.4522,60.2161,332998.10173938,0
+VMI.US,D,20100813,000000,60.1504,60.1504,59.2226,59.4964,177463.37137117,0
+VMI.US,D,20100816,000000,59.135,60.249,58.8832,59.9603,191077.2310474,0
+VMI.US,D,20100817,000000,60.8543,62.8551,60.6492,61.5002,235394.60364747,0
+VMI.US,D,20100818,000000,61.3659,62.6431,60.9756,61.8716,251130.10379271,0
+VMI.US,D,20100819,000000,61.6496,61.6496,60.678,61.4904,327539.29761597,0
+VMI.US,D,20100820,000000,61.0932,61.6237,60.5526,61.5072,279617.54717363,0
+VMI.US,D,20100823,000000,61.9084,62.0607,60.7637,60.7995,354828.29540998,0
+VMI.US,D,20100824,000000,59.7084,61.1379,59.586,60.1783,312551.19354504,0
+VMI.US,D,20100825,000000,59.6478,60.471,59.2924,60.2331,340485.12182253,0
+VMI.US,D,20100826,000000,60.455,60.6581,59.3889,59.8299,457571.14607742,0
+VMI.US,D,20100827,000000,60.3823,61.1728,59.4705,61.0494,241413.95482662,0
+VMI.US,D,20100830,000000,60.6492,60.8085,59.6388,59.7433,393681.84106356,0
+VMI.US,D,20100831,000000,59.4785,60.3127,59.153,59.4177,274844.86068295,0
+VMI.US,D,20100901,000000,60.5864,61.4674,60.1076,61.2683,235929.03202318,0
+VMI.US,D,20100902,000000,61.349,62.2081,61.1807,61.979,175691.31938853,0
+VMI.US,D,20100903,000000,62.7227,63.751,62.5515,62.9536,132533.21435534,0
+VMI.US,D,20100907,000000,62.5515,62.6619,61.3579,61.4744,141858.58768579,0
+VMI.US,D,20100908,000000,61.6575,62.5017,61.6307,61.7481,150832.36340064,0
+VMI.US,D,20100909,000000,62.5465,62.5465,61.34,61.5799,96335.737546505,0
+VMI.US,D,20100910,000000,61.8716,62.4848,61.8268,61.979,93293.915889215,0
+VMI.US,D,20100913,000000,62.7067,63.2015,62.431,62.5017,139159.32256256,0
+VMI.US,D,20100914,000000,62.2887,62.8133,61.8099,62.1543,182170.76116182,0
+VMI.US,D,20100915,000000,61.979,62.9168,61.6237,62.4848,161246.68477486,0
+VMI.US,D,20100916,000000,62.3604,62.8133,62.1085,62.4848,147483.14497085,0
+VMI.US,D,20100917,000000,62.9168,63.8038,61.988,63.2383,271958.74654115,0
+VMI.US,D,20100920,000000,63.4504,63.768,63.0502,63.6644,136020.05813752,0
+VMI.US,D,20100921,000000,63.4235,64.1502,63.1836,63.7251,201312.73991996,0
+VMI.US,D,20100922,000000,62.9616,63.9033,62.5684,62.6531,199908.35858677,0
+VMI.US,D,20100923,000000,62.2707,62.9706,61.2593,61.3848,114029.13412836,0
+VMI.US,D,20100924,000000,62.2449,63.0671,62.0508,62.9805,180238.98340522,0
+VMI.US,D,20100927,000000,62.9268,63.4842,62.4579,63.1747,117609.40241983,0
+VMI.US,D,20100928,000000,63.528,64.3204,63.2642,63.8834,197501.42176681,0
+VMI.US,D,20100929,000000,63.7341,63.7341,62.864,63.4753,283144.57354046,0
+VMI.US,D,20100930,000000,63.8546,64.6838,63.7331,64.1751,203117.94253494,0
+VMI.US,D,20101001,000000,64.9297,64.9297,63.1229,63.7082,193559.51021356,0
+VMI.US,D,20101004,000000,63.4504,63.9212,62.6152,62.9536,191481.06602303,0
+VMI.US,D,20101005,000000,63.7749,64.3124,63.1677,64.0367,172340.0918295,0
+VMI.US,D,20101006,000000,63.9302,64.4937,63.3518,64.4847,147142.59756602,0
+VMI.US,D,20101007,000000,64.8589,64.8589,63.2294,63.751,94609.895536193,0
+VMI.US,D,20101008,000000,64.0367,67.1754,64.0367,67.0928,605249.17658378,0
+VMI.US,D,20101011,000000,67.032,67.1485,66.6318,67.058,345444.65733179,0
+VMI.US,D,20101012,000000,66.606,67.8363,65.8963,67.1216,470442.63250241,0
+VMI.US,D,20101013,000000,67.6074,69.6351,67.5008,69.0767,393862.66269444,0
+VMI.US,D,20101014,000000,69.1295,69.1295,67.5636,68.5501,265700.30898338,0
+VMI.US,D,20101015,000000,67.7229,68.7551,64.8231,67.5008,654799.32626867,0
+VMI.US,D,20101018,000000,67.2859,68.4556,66.7931,68.2117,220383.39459037,0
+VMI.US,D,20101019,000000,67.4561,68.2475,66.7125,67.4292,212884.31973183,0
+VMI.US,D,20101020,000000,67.6343,71.4259,67.6343,71.1702,544291.19111945,0
+VMI.US,D,20101021,000000,71.5165,72.4383,71.0099,72.1168,348031.41121803,0
+VMI.US,D,20101022,000000,72.1536,72.3,71.214,71.7376,318396.75504562,0
+VMI.US,D,20101025,000000,72.1088,72.6862,71.0009,71.0925,193767.45508908,0
+VMI.US,D,20101026,000000,70.4355,71.2508,69.9537,70.5499,142592.9244201,0
+VMI.US,D,20101027,000000,69.8492,70.1956,69.0617,69.6899,238346.01448931,0
+VMI.US,D,20101028,000000,69.9457,70.9243,69.5475,70.6644,157702.58080956,0
+VMI.US,D,20101029,000000,70.3897,70.8128,69.875,69.893,162604.85613571,0
+VMI.US,D,20101101,000000,70.4803,70.9571,69.0279,69.7616,208021.22242571,0
+VMI.US,D,20101102,000000,70.0701,70.5589,69.5645,70.3897,128723.90533141,0
+VMI.US,D,20101103,000000,70.8516,70.8516,68.9473,70.1637,129645.0910843,0
+VMI.US,D,20101104,000000,71.3921,71.9993,71.0646,71.8261,227836.25947658,0
+VMI.US,D,20101105,000000,71.7913,73.1501,71.7913,72.7569,233856.61522035,0
+VMI.US,D,20101108,000000,72.4901,72.4901,71.5255,72.1994,130586.36812951,0
+VMI.US,D,20101109,000000,72.4901,73.2357,71.6648,71.9775,98955.642065069,0
+VMI.US,D,20101110,000000,72.1835,72.6614,71.6062,72.2184,112747.30967832,0
+VMI.US,D,20101111,000000,71.3404,72.1358,71.206,71.7376,70729.385484309,0
+VMI.US,D,20101112,000000,71.0547,71.5524,70.1249,70.6197,113286.76087712,0
+VMI.US,D,20101115,000000,70.8516,71.7465,70.6814,70.6814,89437.392328337,0
+VMI.US,D,20101116,000000,70.0701,70.0701,68.1947,68.9752,266588.34410393,0
+VMI.US,D,20101117,000000,68.9194,70.2036,68.576,69.8592,139940.87383382,0
+VMI.US,D,20101118,000000,70.7282,71.5424,70.6276,70.8516,128876.59915304,0
+VMI.US,D,20101119,000000,70.763,71.7106,70.4455,71.4797,153846.05724869,0
+VMI.US,D,20101122,000000,71.0835,71.5165,70.1637,71.3404,214232.44544652,0
+VMI.US,D,20101123,000000,70.4186,70.5679,69.6441,70.4803,147037.11828134,0
+VMI.US,D,20101124,000000,71.0646,72.1835,70.9641,72.083,55603.656060987,0
+VMI.US,D,20101126,000000,71.4259,72.092,71.4259,72.076,29827.532578686,0
+VMI.US,D,20101129,000000,71.2876,72.1268,70.6117,72.0382,153729.52775323,0
+VMI.US,D,20101130,000000,71.4021,72.4772,71.1562,71.6778,161815.26834752,0
+VMI.US,D,20101201,000000,72.9699,73.2635,72.5816,72.6334,108695.90058194,0
+VMI.US,D,20101202,000000,73.0466,75.6895,73.0466,75.6895,219904.21726853,0
+VMI.US,D,20101203,000000,75.5849,76.5495,75.2744,76.3366,98843.130828076,0
+VMI.US,D,20101206,000000,76.2161,76.5785,75.4635,76.3993,126170.3020775,0
+VMI.US,D,20101207,000000,77.117,77.5789,76.1813,76.664,156619.6601535,0
+VMI.US,D,20101208,000000,76.5307,77.0712,75.7781,75.9204,122540.81011985,0
+VMI.US,D,20101209,000000,74.7329,75.6825,73.5034,74.6911,207774.09953016,0
+VMI.US,D,20101210,000000,74.8484,76.0279,74.5208,75.8816,84010.73427263,0
+VMI.US,D,20101213,000000,76.1613,76.7556,75.5571,75.6278,107554.71517815,0
+VMI.US,D,20101214,000000,75.8558,76.7836,75.6746,76.233,87927.531710468,0
+VMI.US,D,20101215,000000,76.3206,76.9855,75.7363,75.7363,71097.056133771,0
+VMI.US,D,20101216,000000,75.819,76.5028,75.4894,76.1185,95466.789153653,0
+VMI.US,D,20101217,000000,76.018,76.7836,75.6009,75.808,182836.78750224,0
+VMI.US,D,20101220,000000,76.5097,77.8795,75.7532,77.2992,171449.0430151,0
+VMI.US,D,20101221,000000,77.7152,78.1682,77.0712,77.342,112973.33671692,0
+VMI.US,D,20101222,000000,76.8522,78.0497,76.664,77.776,104709.7881856,0
+VMI.US,D,20101223,000000,77.7979,77.7979,76.7178,76.8781,67700.623167027,0
+VMI.US,D,20101227,000000,76.5097,77.8975,76.3028,77.6167,58246.665565721,0
+VMI.US,D,20101228,000000,78.1424,79.5838,78.0328,78.0776,161969.97129839,0
+VMI.US,D,20101229,000000,78.2707,79.1796,78.2707,78.8361,102170.24883632,0
+VMI.US,D,20101230,000000,79.093,80.0546,78.6112,78.655,290741.09116676,0
+VMI.US,D,20101231,000000,79.0034,79.6395,78.655,78.655,124487.65634568,0
+VMI.US,D,20110103,000000,79.2821,79.6713,78.7863,78.9178,103665.04098494,0
+VMI.US,D,20110104,000000,79.2731,79.2821,76.9497,77.8885,106510.97254211,0
+VMI.US,D,20110105,000000,77.4693,78.5296,77.1628,78.1752,145595.56805737,0
+VMI.US,D,20110106,000000,78.5296,80.3194,78.4589,79.7251,297731.8563296,0
+VMI.US,D,20110107,000000,80.0616,80.3194,78.2777,79.0522,96112.72420175,0
+VMI.US,D,20110110,000000,78.8571,80.6589,78.2588,80.5284,200710.00115036,0
+VMI.US,D,20110111,000000,80.6677,82.5979,80.2109,81.7896,305263.07725586,0
+VMI.US,D,20110112,000000,82.4357,83.1345,81.8176,82.1291,113646.39500966,0
+VMI.US,D,20110113,000000,81.9917,82.8608,81.8076,82.1201,98709.523734146,0
+VMI.US,D,20110114,000000,81.7896,82.3132,81.2113,82.2326,75295.131664093,0
+VMI.US,D,20110118,000000,82.2078,83.4311,81.5856,83.4311,191349.46805833,0
+VMI.US,D,20110119,000000,83.3615,83.8741,82.1779,82.364,199549.72901886,0
+VMI.US,D,20110120,000000,82.2586,82.7911,80.4418,80.8659,150916.74682839,0
+VMI.US,D,20110121,000000,81.5777,82.7463,80.8659,81.1347,130665.72873416,0
+VMI.US,D,20110124,000000,81.2561,83.2778,81.065,82.5979,151461.22085027,0
+VMI.US,D,20110125,000000,82.4009,82.5173,81.1347,82.1013,141103.15509455,0
+VMI.US,D,20110126,000000,82.3919,84.574,81.8076,83.0669,127324.5468213,0
+VMI.US,D,20110127,000000,82.8787,83.233,82.1779,82.8508,51721.013820093,0
+VMI.US,D,20110128,000000,82.8707,83.3615,80.5842,81.4602,121885.8339902,0
+VMI.US,D,20110131,000000,81.712,82.8996,81.712,82.378,117877.62117231,0
+VMI.US,D,20110201,000000,82.818,84.4575,82.818,83.7836,139013.66069324,0
+VMI.US,D,20110202,000000,83.5606,83.5606,82.3212,83.1445,184140.71237382,0
+VMI.US,D,20110203,000000,83.2052,83.6602,82.4735,83.241,140786.71724051,0
+VMI.US,D,20110204,000000,83.5257,85.4948,83.1892,85.2857,143515.1147376,0
+VMI.US,D,20110207,000000,85.3195,86.6743,85.3195,86.1517,152314.09620927,0
+VMI.US,D,20110208,000000,86.2423,86.3896,85.3375,85.5037,102628.33030122,0
+VMI.US,D,20110209,000000,84.8667,85.3613,83.678,84.121,113448.4957803,0
+VMI.US,D,20110210,000000,83.697,83.7656,83.1276,83.6422,364134.58201273,0
+VMI.US,D,20110211,000000,83.1892,83.9518,83.0509,83.4671,207217.5707329,0
+VMI.US,D,20110214,000000,83.7656,86.4186,83.7656,85.7068,254046.354873,0
+VMI.US,D,20110215,000000,85.7237,86.6833,84.6606,84.9552,294975.33102325,0
+VMI.US,D,20110216,000000,85.3883,86.0512,84.7054,85.3544,307683.07341583,0
+VMI.US,D,20110218,000000,97.3984,102.851,93.2852,97.7279,1384379.447118,0
+VMI.US,D,20110222,000000,95.7678,97.9141,93.3628,93.7391,543442.33401891,0
+VMI.US,D,20110223,000000,93.1917,93.6535,89.6249,91.6566,520241.91421207,0
+VMI.US,D,20110224,000000,91.6278,92.5625,90.2102,91.0305,282262.5658076,0
+VMI.US,D,20110225,000000,91.0016,91.8169,90.27,91.0892,283866.85549937,0
+VMI.US,D,20110228,000000,91.4177,92.4808,89.5741,90.4929,247310.74912263,0
+VMI.US,D,20110301,000000,91.1629,91.2087,87.5096,87.867,465028.0292221,0
+VMI.US,D,20110302,000000,88.1327,88.2372,86.4364,87.6619,400832.33200034,0
+VMI.US,D,20110303,000000,89.8907,89.8907,88.0183,88.9221,401193.9752621,0
+VMI.US,D,20110304,000000,89.0645,89.0645,87.403,88.294,189357.41642478,0
+VMI.US,D,20110307,000000,88.4094,88.7638,86.4712,87.0994,172613.33340506,0
+VMI.US,D,20110308,000000,86.8187,88.4184,85.4032,87.6509,249553.94191019,0
+VMI.US,D,20110309,000000,87.5573,88.0351,86.6027,87.0825,113124.02140933,0
+VMI.US,D,20110310,000000,86.2483,86.8804,84.8745,85.1662,174318.07955844,0
+VMI.US,D,20110311,000000,84.7571,86.1796,84.4037,85.8233,107511.51889966,0
+VMI.US,D,20110314,000000,85.3195,86.1328,84.7113,85.4579,186027.28472269,0
+VMI.US,D,20110315,000000,82.9753,85.7417,82.2526,84.7392,147200.86231375,0
+VMI.US,D,20110316,000000,84.5351,85.5226,83.3008,83.6282,108969.14215749,0
+VMI.US,D,20110317,000000,84.6954,85.3475,84.0284,84.5908,128200.52716647,0
+VMI.US,D,20110318,000000,85.657,86.1965,84.136,84.776,143003.79134805,0
+VMI.US,D,20110321,000000,85.7795,87.5295,85.5943,86.976,150979.02983459,0
+VMI.US,D,20110322,000000,87.0457,87.0457,85.3195,85.7963,104880.56417032,0
+VMI.US,D,20110323,000000,85.7417,86.5848,84.9701,86.1328,79709.188586858,0
+VMI.US,D,20110324,000000,86.8446,87.191,85.4091,86.6753,180336.42617298,0
+VMI.US,D,20110325,000000,86.9501,89.8648,86.6753,88.1227,224759.27805772,0
+VMI.US,D,20110328,000000,88.285,90.05,87.7833,87.8918,254679.23058109,0
+VMI.US,D,20110329,000000,87.4538,88.6991,85.6381,88.3776,217574.631924,0
+VMI.US,D,20110330,000000,89.614,92.2699,89.153,91.0892,546970.36495035,0
+VMI.US,D,20110331,000000,91.0594,92.6849,90.8235,92.669,272992.44353102,0
+VMI.US,D,20110401,000000,93.767,94.9973,92.3365,94.9088,332539.01570986,0
+VMI.US,D,20110404,000000,95.4503,96.9943,94.8988,95.5727,222591.42761637,0
+VMI.US,D,20110405,000000,95.308,97.9907,95.308,96.9574,466534.87614612,0
+VMI.US,D,20110406,000000,97.6214,97.6214,94.2299,94.871,207233.64376675,0
+VMI.US,D,20110407,000000,94.6798,94.9973,92.441,93.0353,251035.67471881,0
+VMI.US,D,20110408,000000,94.202,94.3254,91.9085,92.6331,163432.61737931,0
+VMI.US,D,20110411,000000,93.0005,93.0005,91.0892,92.01,120694.42035561,0
+VMI.US,D,20110412,000000,91.1072,91.3729,89.7642,91.0892,137481.69965382,0
+VMI.US,D,20110413,000000,91.7173,92.3305,90.4391,91.1629,83034.297465865,0
+VMI.US,D,20110414,000000,90.4581,93.8456,90.4581,93.1199,317118.94885405,0
+VMI.US,D,20110415,000000,96.2338,97.9529,90.7328,91.3063,658422.79083864,0
+VMI.US,D,20110418,000000,89.5433,89.5433,85.7963,87.8918,474625.63956349,0
+VMI.US,D,20110419,000000,88.2203,90.6552,88.2203,90.4391,293440.35628998,0
+VMI.US,D,20110420,000000,91.7721,91.7721,90.2361,90.269,296202.90898402,0
+VMI.US,D,20110421,000000,91.0594,92.9328,90.8145,92.7137,195403.89084857,0
+VMI.US,D,20110425,000000,92.3365,93.0443,90.921,92.1971,188875.22540909,0
+VMI.US,D,20110426,000000,92.9906,94.634,92.7327,93.4614,120659.26059405,0
+VMI.US,D,20110427,000000,93.4514,93.4514,91.6198,92.8452,128384.3624912,0
+VMI.US,D,20110428,000000,92.5446,94.0915,92.5446,93.2762,180486.10630076,0
+VMI.US,D,20110429,000000,93.6913,94.1183,93.0542,93.4803,144190.18215956,0
+VMI.US,D,20110502,000000,93.8356,94.634,92.6103,93.4236,164333.71183988,0
+VMI.US,D,20110503,000000,93.0184,93.1995,90.9309,91.4356,150525.97119276,0
+VMI.US,D,20110504,000000,91.3909,91.6666,89.614,90.484,141152.37876073,0
+VMI.US,D,20110505,000000,89.5253,90.8323,89.0923,89.5174,89503.693592994,0
+VMI.US,D,20110506,000000,90.6552,91.0992,89.2336,89.6398,124244.5517086,0
+VMI.US,D,20110509,000000,89.6766,91.582,88.9321,91.1161,70504.363010323,0
+VMI.US,D,20110510,000000,91.9085,91.9085,90.7418,91.0016,87023.423556056,0
+VMI.US,D,20110511,000000,90.7707,91.2605,89.2336,89.3352,137315.94649218,0
+VMI.US,D,20110512,000000,88.9987,90.0778,87.6359,88.6474,246682.89623762,0
+VMI.US,D,20110513,000000,88.939,89.4189,87.5832,87.7226,118620.99898815,0
+VMI.US,D,20110516,000000,87.403,88.6384,86.9142,87.0745,121391.58819913,0
+VMI.US,D,20110517,000000,86.2752,87.0218,85.5864,86.1796,89206.342466654,0
+VMI.US,D,20110518,000000,86.543,87.0556,86.0442,86.9054,269936.5579691,0
+VMI.US,D,20110519,000000,87.2985,88.4045,87.1024,87.9276,97156.466837788,0
+VMI.US,D,20110520,000000,87.402,87.5553,84.8307,85.452,234243.37259752,0
+VMI.US,D,20110523,000000,84.3401,85.4938,83.0788,85.0677,142834.01992794,0
+VMI.US,D,20110524,000000,85.0578,85.8671,84.784,85.2847,159428.42281988,0
+VMI.US,D,20110525,000000,85.007,86.6027,85.007,86.5151,145420.77381417,0
+VMI.US,D,20110526,000000,86.1886,87.5653,85.9218,87.3324,82906.717759631,0
+VMI.US,D,20110527,000000,87.5086,88.9072,87.5086,88.4881,122402.18020283,0
+VMI.US,D,20110531,000000,89.8061,90.032,87.8261,88.9829,183337.06068101,0
+VMI.US,D,20110601,000000,88.9659,88.9659,86.5668,86.6305,217455.08873469,0
+VMI.US,D,20110602,000000,86.8704,87.9276,86.755,87.2806,89692.551740805,0
+VMI.US,D,20110603,000000,86.3518,86.8864,85.6829,85.881,117746.02320761,0
+VMI.US,D,20110606,000000,85.5486,85.7157,84.4117,84.6596,46326.501832099,0
+VMI.US,D,20110607,000000,85.2687,85.5514,84.2434,84.8865,104107.04941599,0
+VMI.US,D,20110608,000000,84.4375,84.6268,83.4699,83.7895,92216.018056232,0
+VMI.US,D,20110609,000000,84.109,85.1314,83.5476,84.6268,100289.70387514,0
+VMI.US,D,20110610,000000,84.0035,84.137,83.0271,83.1554,82240.691419214,0
+VMI.US,D,20110613,000000,83.3655,83.5476,82.5083,82.6089,165304.12125894,0
+VMI.US,D,20110614,000000,83.4103,84.0384,82.819,83.4451,115849.40521258,0
+VMI.US,D,20110615,000000,82.4646,83.0101,81.269,82.0107,146072.73624997,0
+VMI.US,D,20110616,000000,81.937,82.0943,79.3667,79.6873,276947.41442427,0
+VMI.US,D,20110617,000000,80.3502,80.3502,79.076,79.1985,288228.6750621,0
+VMI.US,D,20110620,000000,79.086,79.7759,78.4529,79.076,215709.15543206,0
+VMI.US,D,20110621,000000,79.2453,80.0874,78.9934,79.51,401511.41768077,0
+VMI.US,D,20110622,000000,78.637,81.3806,78.637,80.6867,414459.25101657,0
+VMI.US,D,20110623,000000,79.8933,80.8868,79.0292,80.7205,230767.57902611,0
+VMI.US,D,20110624,000000,81.0421,81.3526,79.8127,79.956,136084.35027294,0
+VMI.US,D,20110627,000000,79.8376,81.5647,79.7141,80.9604,170250.59742819,0
+VMI.US,D,20110628,000000,81.0679,83.683,80.5662,83.4103,225916.53649538,0
+VMI.US,D,20110629,000000,84.4555,85.9696,84.2066,84.7054,325758.20455177,0
+VMI.US,D,20110630,000000,84.783,86.5678,84.783,85.7555,157758.83642806,0
+VMI.US,D,20110701,000000,85.871,87.5275,85.5903,87.409,100124.95527811,0
+VMI.US,D,20110705,000000,87.6349,90.6034,87.2866,90.1047,343783.1074569,0
+VMI.US,D,20110706,000000,89.7484,90.9737,89.2446,90.4023,435757.02544068,0
+VMI.US,D,20110707,000000,91.4715,93.2384,91.4715,92.7517,198165.43897799,0
+VMI.US,D,20110708,000000,91.8169,93.1995,91.564,92.894,235975.24199552,0
+VMI.US,D,20110711,000000,92.5068,93.323,89.831,90.5178,247707.55214595,0
+VMI.US,D,20110712,000000,90.2919,91.4446,89.6328,91.0992,248217.87097089,0
+VMI.US,D,20110713,000000,91.4267,92.3236,91.2793,91.5093,226226.94696172,0
+VMI.US,D,20110714,000000,91.6467,92.1215,89.4487,90.038,182544.45919898,0
+VMI.US,D,20110715,000000,97.5139,98.6288,93.1299,97.6015,916028.31814617,0
+VMI.US,D,20110718,000000,97.495,99.446,94.2966,94.6798,580825.19707464,0
+VMI.US,D,20110719,000000,95.29,96.0127,94.7466,95.4035,317756.84738521,0
+VMI.US,D,20110720,000000,95.2034,95.2034,93.0094,94.0815,372116.85245158,0
+VMI.US,D,20110721,000000,94.3154,94.5663,93.2762,94.3154,312882.69986832,0
+VMI.US,D,20110722,000000,94.0059,94.6141,93.0642,94.1015,151810.80933664,0
+VMI.US,D,20110725,000000,93.2483,94.5563,92.4311,93.7958,156078.19982547,0
+VMI.US,D,20110726,000000,93.7013,93.7212,91.3063,91.5472,120024.37575673,0
+VMI.US,D,20110727,000000,91.1798,91.4177,88.6115,88.7798,146027.53084225,0
+VMI.US,D,20110728,000000,88.6125,89.1928,86.9442,87.0158,157177.19351539,0
+VMI.US,D,20110729,000000,86.1149,87.2388,85.2817,86.6047,165831.51768235,0
+VMI.US,D,20110801,000000,88.1477,88.4781,85.3385,86.1567,244063.99628367,0
+VMI.US,D,20110802,000000,85.7585,86.8914,83.1714,83.2162,171498.26668128,0
+VMI.US,D,20110803,000000,83.1734,84.4824,81.3616,84.4127,213792.4461447,0
+VMI.US,D,20110804,000000,83.2719,83.2719,79.537,79.6873,327135.46264032,0
+VMI.US,D,20110805,000000,80.8171,81.9032,77.6256,80.8002,631240.27689391,0
+VMI.US,D,20110808,000000,77.6346,78.7266,73.3253,73.613,543679.41126829,0
+VMI.US,D,20110809,000000,75.0793,77.2802,72.1616,77.1429,373125.43532606,0
+VMI.US,D,20110810,000000,75.7094,77.0792,73.0038,73.0586,357481.35056087,0
+VMI.US,D,20110811,000000,73.9166,79.3299,73.7255,78.0716,305508.19102216,0
+VMI.US,D,20110812,000000,78.9466,80.2567,77.8327,79.6355,243271.39480163,0
+VMI.US,D,20110815,000000,80.3502,80.9694,79.3856,80.5573,142656.21199091,0
+VMI.US,D,20110816,000000,79.4225,80.4518,78.7983,79.7858,218004.58557965,0
+VMI.US,D,20110817,000000,80.3025,80.7027,77.8427,78.3723,138183.89032042,0
+VMI.US,D,20110818,000000,75.7283,76.5137,72.1148,72.947,199047.44671086,0
+VMI.US,D,20110819,000000,71.8679,73.8698,70.543,70.6057,162707.32172655,0
+VMI.US,D,20110822,000000,72.4085,72.4085,70.0593,70.7839,238965.83085739,0
+VMI.US,D,20110823,000000,71.1572,74.911,70.4643,74.911,187443.72083127,0
+VMI.US,D,20110824,000000,74.5099,77.3151,74.2879,77.1876,178141.45248698,0
+VMI.US,D,20110825,000000,78.2906,79.0193,74.3347,74.5547,167625.67008655,0
+VMI.US,D,20110826,000000,73.9066,78.4091,72.9381,78.0418,138375.76216207,0
+VMI.US,D,20110829,000000,79.1985,81.1227,78.9068,80.9873,81559.596609556,0
+VMI.US,D,20110830,000000,80.6051,82.6239,80.403,82.1092,84173.473740424,0
+VMI.US,D,20110831,000000,82.6756,85.3803,81.8902,82.3172,178670.85803963,0
+VMI.US,D,20110901,000000,81.9649,83.4611,79.3767,79.7858,137385.26145068,0
+VMI.US,D,20110902,000000,78.3891,78.8809,77.4077,77.8039,126316.96851145,0
+VMI.US,D,20110906,000000,75.357,76.9517,74.5089,76.691,200309.17986856,0
+VMI.US,D,20110907,000000,78.0388,80.5971,76.9975,80.3781,112344.47926731,0
+VMI.US,D,20110908,000000,79.1537,80.7325,78.3783,78.7446,72465.273140781,0
+VMI.US,D,20110909,000000,77.556,78.2498,75.2197,75.7204,83010.18791508,0
+VMI.US,D,20110912,000000,74.4631,76.4719,74.0192,75.6686,209733.00053139,0
+VMI.US,D,20110913,000000,76.0339,78.3414,75.7204,77.9771,183481.71798572,0
+VMI.US,D,20110914,000000,78.9835,82.4795,77.3997,81.3566,367416.49461325,0
+VMI.US,D,20110915,000000,82.4417,82.4417,80.2307,82.148,144144.97675184,0
+VMI.US,D,20110916,000000,82.1251,82.5153,80.2577,81.4532,241714.31964681,0
+VMI.US,D,20110919,000000,79.7151,81.3566,78.4967,80.7057,93572.180287851,0
+VMI.US,D,20110920,000000,80.9644,82.2028,79.4752,79.4752,180147.56802517,0
+VMI.US,D,20110921,000000,79.1796,80.415,76.3893,76.3893,183146.19340397,0
+VMI.US,D,20110922,000000,73.8409,74.708,70.9273,72.1656,106636.54311911,0
+VMI.US,D,20110923,000000,72.0103,73.822,71.5405,73.8121,135918.59711131,0
+VMI.US,D,20110926,000000,74.6164,74.92,71.3623,73.6787,179641.26745869,0
+VMI.US,D,20110927,000000,75.6397,78.3325,75.3302,76.1315,99620.66384087,0
+VMI.US,D,20110928,000000,75.8766,75.9404,71.854,72.2104,148917.66324252,0
+VMI.US,D,20110929,000000,73.8121,74.3237,69.5973,70.9771,364471.1111591,0
+VMI.US,D,20110930,000000,70.5211,71.3971,68.0136,69.4808,306246.54601493,0
+VMI.US,D,20111003,000000,69.0458,70.2732,65.5239,66.2118,239845.82946103,0
+VMI.US,D,20111004,000000,65.3726,71.4947,65.0809,71.3443,236670.40070981,0
+VMI.US,D,20111005,000000,71.4429,74.3755,70.4096,73.9316,256237.31030053,0
+VMI.US,D,20111006,000000,74.2789,77.7043,73.5394,77.4843,242025.73467778,0
+VMI.US,D,20111007,000000,77.8576,78.5126,76.1683,77.4206,248082.25474772,0
+VMI.US,D,20111010,000000,79.1099,80.1691,77.8775,79.075,219368.7843282,0
+VMI.US,D,20111011,000000,78.0388,80.847,78.0388,80.5493,164498.4604369,0
+VMI.US,D,20111012,000000,80.829,81.0082,79.5469,80.0795,271802.03446105,0
+VMI.US,D,20111013,000000,77.766,80.8888,77.766,80.4696,276910.24553347,0
+VMI.US,D,20111014,000000,78.8969,79.7341,73.3393,78.7615,736066.59457497,0
+VMI.US,D,20111017,000000,75.4018,78.2249,75.4018,76.4251,502557.55871176,0
+VMI.US,D,20111018,000000,76.0947,77.8487,74.9748,77.3997,361443.35340644,0
+VMI.US,D,20111019,000000,76.8363,76.8363,73.9942,74.269,180229.94232368,0
+VMI.US,D,20111020,000000,74.2789,74.6641,72.0292,74.0798,247376.04582266,0
+VMI.US,D,20111021,000000,75.4984,75.7104,74.1326,75.1848,144591.00344135,0
+VMI.US,D,20111024,000000,75.4118,78.2498,75.1241,77.9482,100114.90963195,0
+VMI.US,D,20111025,000000,77.2086,77.766,75.6307,75.7303,85949.543981537,0
+VMI.US,D,20111026,000000,77.8387,77.8387,74.3755,75.8697,115841.36869565,0
+VMI.US,D,20111027,000000,77.782,80.1153,77.5659,79.3667,293563.91773775,0
+VMI.US,D,20111028,000000,78.3055,79.4035,77.9581,78.4231,113502.74226957,0
+VMI.US,D,20111031,000000,77.2952,77.7322,76.1365,76.4411,157875.36592352,0
+VMI.US,D,20111101,000000,73.4468,75.3023,73.1909,73.6627,175723.46545624,0
+VMI.US,D,20111102,000000,75.0883,75.4018,73.0904,74.0719,170116.99033426,0
+VMI.US,D,20111103,000000,75.4297,77.0642,74.0022,76.5785,131328.74138073,0
+VMI.US,D,20111104,000000,75.9374,76.8263,74.7249,75.6636,91950.812997604,0
+VMI.US,D,20111107,000000,75.4018,75.9493,73.6787,75.5253,67778.979207076,0
+VMI.US,D,20111108,000000,75.9682,76.4799,74.1425,75.0703,110487.03929229,0
+VMI.US,D,20111109,000000,73.7683,74.3148,72.512,73.1909,223026.4040951,0
+VMI.US,D,20111110,000000,74.8662,74.8832,73.3313,73.7593,93077.934496772,0
+VMI.US,D,20111111,000000,74.472,76.3973,74.472,75.6109,139291.92509188,0
+VMI.US,D,20111114,000000,74.92,75.2854,73.7135,74.2133,61493.418404678,0
+VMI.US,D,20111115,000000,73.9046,75.3112,73.4846,74.472,103932.2551728,0
+VMI.US,D,20111116,000000,73.8409,75.2037,73.618,73.9316,146276.66286703,0
+VMI.US,D,20111117,000000,74.0798,75.0096,72.4125,72.7529,297830.30366196,0
+VMI.US,D,20111118,000000,72.8793,74.1247,72.4583,73.4567,121236.88524826,0
+VMI.US,D,20111121,000000,72.0203,72.735,70.7382,71.6918,96517.563742004,0
+VMI.US,D,20111122,000000,71.6628,72.7151,70.8456,71.6728,93661.586538675,0
+VMI.US,D,20111123,000000,70.8456,71.185,68.9014,68.9851,126270.7585391,0
+VMI.US,D,20111125,000000,68.5391,69.7018,68.2594,68.4734,26563.702141256,0
+VMI.US,D,20111128,000000,71.4667,72.4035,70.2304,71.0955,104344.12666537,0
+VMI.US,D,20111129,000000,70.8366,71.7903,70.5341,71.0119,82942.882085807,0
+VMI.US,D,20111130,000000,71.7634,75.9314,71.7634,75.9314,284738.81758607,0
+VMI.US,D,20111201,000000,75.9334,77.2474,75.1937,76.1872,203992.91831548,0
+VMI.US,D,20111202,000000,77.2284,77.7382,75.8418,76.0141,92718.300364239,0
+VMI.US,D,20111205,000000,77.4206,78.3225,76.257,76.9239,59021.184884667,0
+VMI.US,D,20111206,000000,76.9139,77.8218,76.2978,76.9309,42188.700178738,0
+VMI.US,D,20111207,000000,76.5755,76.8263,75.1977,76.3943,69500.802958925,0
+VMI.US,D,20111208,000000,75.6447,76.0021,73.3123,74.2521,89699.583693117,0
+VMI.US,D,20111209,000000,74.6841,77.3718,74.2809,76.9059,172342.10095874,0
+VMI.US,D,20111212,000000,75.5332,76.1145,73.5214,74.8294,83951.464960285,0
+VMI.US,D,20111213,000000,76.0857,76.1145,72.6822,73.611,82531.010593241,0
+VMI.US,D,20111214,000000,72.9052,73.4109,71.5882,72.0999,158698.10434403,0
+VMI.US,D,20111215,000000,72.9749,73.7593,72.2104,73.5394,147083.32825369,0
+VMI.US,D,20111216,000000,73.833,76.3156,73.5682,76.1544,411820.2597703,0
+VMI.US,D,20111219,000000,76.3724,77.0155,75.2137,75.6775,170166.21400045,0
+VMI.US,D,20111220,000000,77.3987,79.1218,76.9777,78.7087,164254.35123521,0
+VMI.US,D,20111221,000000,79.5947,80.7544,77.0821,80.6937,169526.30634005,0
+VMI.US,D,20111222,000000,80.853,83.3087,80.853,82.6577,149505.33354289,0
+VMI.US,D,20111223,000000,83.2998,83.2998,82.369,82.8797,50587.86493323,0
+VMI.US,D,20111227,000000,82.597,83.0261,81.9778,82.5423,62468.850646827,0
+VMI.US,D,20111228,000000,82.3879,82.3879,79.4872,80.0586,110179.6425198,0
+VMI.US,D,20111229,000000,80.1899,82.1043,80.1899,81.5507,169089.32073208,0
+VMI.US,D,20111230,000000,81.5418,82.148,81.0759,81.0949,64701.997788226,0
+VMI.US,D,20120103,000000,83.1644,84.122,81.7996,82.2366,110834.61864944,0
+VMI.US,D,20120104,000000,81.5229,83.5128,80.5752,83.2002,91412.366363421,0
+VMI.US,D,20120105,000000,82.8428,85.0766,82.2635,84.5152,136855.85589805,0
+VMI.US,D,20120106,000000,84.4615,84.8199,83.5049,84.2186,66858.798018808,0
+VMI.US,D,20120109,000000,84.3361,84.9701,83.3655,84.4704,127939.3403663,0
+VMI.US,D,20120110,000000,85.2579,87.3124,84.9791,87.0407,138901.14945625,0
+VMI.US,D,20120111,000000,86.6127,87.1691,86.5937,86.7839,90074.28629489,0
+VMI.US,D,20120112,000000,86.757,87.8281,86.098,86.979,157061.66858455,0
+VMI.US,D,20120113,000000,85.9806,87.0068,85.5426,86.6773,66616.697946349,0
+VMI.US,D,20120117,000000,87.4428,87.8848,86.4982,87.1521,96687.33516211,0
+VMI.US,D,20120118,000000,86.964,88.1237,86.6405,88.0461,127895.1395232,0
+VMI.US,D,20120119,000000,88.0551,90.6204,87.9456,90.1057,135352.02266787,0
+VMI.US,D,20120120,000000,89.8479,91.0394,89.5821,90.2829,79776.494416132,0
+VMI.US,D,20120123,000000,90.2829,91.3063,89.9445,91.0693,114802.64888269,0
+VMI.US,D,20120124,000000,90.1505,91.7173,89.2506,91.555,66359.529404649,0
+VMI.US,D,20120125,000000,91.4536,93.9681,90.7229,93.7301,88183.695687552,0
+VMI.US,D,20120126,000000,94.3254,94.5853,92.3664,92.904,115936.80233417,0
+VMI.US,D,20120127,000000,92.5446,92.8711,91.7999,92.6849,91401.316152644,0
+VMI.US,D,20120130,000000,91.7721,95.3269,91.4446,94.2199,267053.45752115,0
+VMI.US,D,20120131,000000,94.6898,95.8953,93.5092,93.6913,469521.44674952,0
+VMI.US,D,20120201,000000,94.411,95.4881,93.2673,94.2398,170417.35515446,0
+VMI.US,D,20120202,000000,94.3642,95.0711,93.3698,93.4514,135419.32849715,0
+VMI.US,D,20120203,000000,94.9377,96.9265,94.6798,96.1382,131880.24735493,0
+VMI.US,D,20120206,000000,95.4791,96.0984,94.9088,95.731,104048.78466826,0
+VMI.US,D,20120207,000000,95.4035,95.9729,94.7186,95.7022,144966.71060774,0
+VMI.US,D,20120208,000000,95.6016,96.828,95.1845,95.741,54361.009630979,0
+VMI.US,D,20120209,000000,96.0685,96.178,94.5425,95.9431,102670.52201509,0
+VMI.US,D,20120210,000000,94.5037,95.3468,94.0149,94.6241,76079.6966292,0
+VMI.US,D,20120213,000000,95.8176,98.4576,94.9476,98.363,233269.94948459,0
+VMI.US,D,20120214,000000,97.7209,98.3232,96.625,98.3232,125381.71885394,0
+VMI.US,D,20120215,000000,97.7209,102.323,97.7209,99.2171,481633.48232481,0
+VMI.US,D,20120216,000000,98.9722,99.7845,97.711,98.3033,334248.78468632,0
+VMI.US,D,20120217,000000,98.6387,98.8627,96.6418,98.5372,171898.08339846,0
+VMI.US,D,20120221,000000,98.4676,102.283,97.8553,101.228,274079.38244555,0
+VMI.US,D,20120222,000000,101.148,101.736,100.213,100.631,152891.72086347,0
+VMI.US,D,20120223,000000,100.631,101.308,99.2569,100.441,135410.2874156,0
+VMI.US,D,20120224,000000,100.471,100.491,98.4476,98.5671,205363.14445173,0
+VMI.US,D,20120227,000000,97.7877,99.5556,96.9355,99.0578,316932.09983547,0
+VMI.US,D,20120228,000000,98.7582,99.5357,98.3232,99.2669,112850.77983377,0
+VMI.US,D,20120229,000000,99.5158,100.203,98.4188,99.2171,310807.26937164,0
+VMI.US,D,20120301,000000,99.7149,101.068,99.7149,100.929,194906.63136364,0
+VMI.US,D,20120302,000000,100.491,100.7,96.3134,99.4062,447202.03011093,0
+VMI.US,D,20120305,000000,98.6169,98.6169,97.268,97.5139,144798.94831686,0
+VMI.US,D,20120306,000000,96.4786,96.4786,93.777,93.8456,227186.30617002,0
+VMI.US,D,20120307,000000,94.5136,97.7379,94.0627,96.8967,150375.28650036,0
+VMI.US,D,20120308,000000,97.9439,101.178,97.7677,101.029,233243.83080458,0
+VMI.US,D,20120309,000000,101.328,102.194,100.85,101.586,252630.92332903,0
+VMI.US,D,20120312,000000,102.014,102.014,100.82,101.506,148070.81527123,0
+VMI.US,D,20120313,000000,102.502,104.623,102.034,104.553,125949.29786198,0
+VMI.US,D,20120314,000000,104.175,104.195,102.95,103.617,134147.54969327,0
+VMI.US,D,20120315,000000,103.617,104.712,102.87,104.413,100587.05500147,0
+VMI.US,D,20120316,000000,104.573,104.891,103.587,103.707,215634.81765047,0
+VMI.US,D,20120319,000000,103.497,105.06,103.159,104.165,58634.427507502,0
+VMI.US,D,20120320,000000,102.821,103.269,102.124,102.214,74277.507708071,0
+VMI.US,D,20120321,000000,102.452,103.05,101.546,102.452,77474.032316227,0
+VMI.US,D,20120322,000000,101.288,101.696,99.4062,100.322,113868.4037898,0
+VMI.US,D,20120323,000000,100.432,102.841,99.8737,102.363,137755.94579399,0
+VMI.US,D,20120326,000000,104.165,105.389,103.777,105.22,229085.9378589,0
+VMI.US,D,20120327,000000,104.881,106.006,104.513,104.861,135668.46052191,0
+VMI.US,D,20120328,000000,105.021,105.528,102.602,104.463,156750.25355358,0
+VMI.US,D,20120329,000000,103.707,105.11,103.527,104.881,182672.03890521,0
+VMI.US,D,20120330,000000,105.996,106.454,104.513,105.031,255570.27939549,0
+VMI.US,D,20120402,000000,104.871,106.444,104.403,105.658,214117.92508029,0
+VMI.US,D,20120403,000000,105.538,105.866,104.752,105.787,129642.07739045,0
+VMI.US,D,20120404,000000,104.563,105.24,103.229,105.13,131338.7870269,0
+VMI.US,D,20120405,000000,104.881,105.528,104.383,104.623,34549.990838567,0
+VMI.US,D,20120409,000000,101.606,104.215,99.7547,103.289,139879.59539224,0
+VMI.US,D,20120410,000000,103.03,103.597,101.875,102.87,229732.87747161,0
+VMI.US,D,20120411,000000,104.443,105.001,103.269,104.801,155267.51618035,0
+VMI.US,D,20120412,000000,104.752,107.987,104.235,107.619,161668.60191359,0
+VMI.US,D,20120413,000000,107.012,107.171,105.359,105.608,129281.4386933,0
+VMI.US,D,20120416,000000,106.046,107.32,104.752,105.678,230382.83077817,0
+VMI.US,D,20120417,000000,107.161,109.142,106.176,108.295,187277.96766963,0
+VMI.US,D,20120418,000000,107.838,108.733,107.151,107.629,159765.95653086,0
+VMI.US,D,20120419,000000,107.768,108.545,105.518,105.866,215512.26076732,0
+VMI.US,D,20120420,000000,112.815,114.886,108.595,112.188,1045981.8105675,0
+VMI.US,D,20120423,000000,112.995,112.995,108.236,109.639,376772.00488219,0
+VMI.US,D,20120424,000000,109.54,111.064,109.331,109.859,402440.63995058,0
+VMI.US,D,20120425,000000,108.037,111.72,106.992,110.864,356628.47520188,0
+VMI.US,D,20120426,000000,110.396,112.128,109.311,111.66,178644.73935961,0
+VMI.US,D,20120427,000000,112.457,112.457,111.222,111.979,210823.95770438,0
+VMI.US,D,20120430,000000,112.228,112.248,110.048,110.884,247265.5437149,0
+VMI.US,D,20120501,000000,110.994,114.388,110.704,113.93,397431.88077514,0
+VMI.US,D,20120502,000000,112.636,113.453,110.098,110.684,542264.98428895,0
+VMI.US,D,20120503,000000,110.556,111.262,107.29,107.917,317005.43305244,0
+VMI.US,D,20120504,000000,106.614,107.27,104.951,105.787,247208.28353179,0
+VMI.US,D,20120507,000000,105.638,106.812,105.07,106.026,207150.26490362,0
+VMI.US,D,20120508,000000,105.12,107.649,104.045,107.38,301708.92764439,0
+VMI.US,D,20120509,000000,105.578,107.34,105.011,106.384,193565.53760126,0
+VMI.US,D,20120510,000000,107.052,107.052,104.981,106.294,210364.87167487,0
+VMI.US,D,20120511,000000,105.25,106.732,104.752,105.22,270377.56183553,0
+VMI.US,D,20120514,000000,103.587,105.001,102.532,103.567,162466.2262187,0
+VMI.US,D,20120515,000000,103.807,105.837,102.681,105.13,248477.04864182,0
+VMI.US,D,20120516,000000,105.926,106.006,103.319,103.497,174505.93314163,0
+VMI.US,D,20120517,000000,103.935,103.935,100.123,100.223,189627.64430649,0
+VMI.US,D,20120518,000000,101.039,102.124,99.4362,99.7547,128544.08826514,0
+VMI.US,D,20120521,000000,100.133,103.139,99.5855,102.99,135705.62941271,0
+VMI.US,D,20120522,000000,103.139,103.458,101.447,101.944,172640.45664969,0
+VMI.US,D,20120523,000000,100.75,103.846,100.68,103.777,330330.98268386,0
+VMI.US,D,20120524,000000,103.677,104.453,102.86,104.423,163853.52995342,0
+VMI.US,D,20120525,000000,104.423,105.021,103.787,104.105,133107.8253157,0
+VMI.US,D,20120529,000000,105.339,106.732,104.393,104.662,246606.5493268,0
+VMI.US,D,20120530,000000,102.771,103.119,101.656,102.592,163726.9548118,0
+VMI.US,D,20120531,000000,102.552,103.438,100.412,102.432,217046.23093597,0
+VMI.US,D,20120601,000000,99.5257,100.243,98.0694,98.149,235259.99198892,0
+VMI.US,D,20120604,000000,98.2336,98.3431,95.298,96.8091,238146.10613073,0
+VMI.US,D,20120605,000000,96.0127,98.1689,95.6604,97.8852,151243.2303286,0
+VMI.US,D,20120606,000000,98.8528,100.959,98.8528,100.591,78609.190332323,0
+VMI.US,D,20120607,000000,102.174,102.831,100.471,100.571,65793.959525833,0
+VMI.US,D,20120608,000000,100.402,103.348,99.466,102.691,148255.65516056,0
+VMI.US,D,20120611,000000,103.975,104.095,99.456,99.6451,62140.35801739,0
+VMI.US,D,20120612,000000,99.5655,100.481,98.4008,99.7049,162688.23499884,0
+VMI.US,D,20120613,000000,99.4162,100.223,98.2535,98.6387,91823.23329137,0
+VMI.US,D,20120614,000000,98.8239,100.023,97.6911,98.4476,95802.313735402,0
+VMI.US,D,20120615,000000,98.8528,101.676,98.7881,100.999,210023.31970542,0
+VMI.US,D,20120618,000000,100.441,102.442,99.5357,102.333,95652.633607615,0
+VMI.US,D,20120619,000000,102.492,105.478,101.865,104.523,217881.02413188,0
+VMI.US,D,20120620,000000,104.861,105.379,103.448,104.861,190209.28721916,0
+VMI.US,D,20120621,000000,105.09,105.538,101.486,101.646,141261.87630388,0
+VMI.US,D,20120622,000000,102.472,104.553,102.024,103.875,312243.79677253,0
+VMI.US,D,20120625,000000,102.184,102.602,101.098,102.244,84892.74200549,0
+VMI.US,D,20120626,000000,102.472,102.831,99.9036,100.003,177750.67685136,0
+VMI.US,D,20120627,000000,100.272,102.86,100.272,101.934,191078.23561201,0
+VMI.US,D,20120628,000000,101.526,104.613,100.91,104.483,176040.9078749,0
+VMI.US,D,20120629,000000,106.663,108.883,105.787,108.435,215788.51603672,0
+VMI.US,D,20120702,000000,108.365,110.754,107.052,110.754,243384.91060325,0
+VMI.US,D,20120703,000000,110.406,112.556,110.406,112.556,81224.072027807,0
+VMI.US,D,20120705,000000,112.347,117.215,111.869,116.369,314599.50079709,0
+VMI.US,D,20120706,000000,115.244,115.871,113.393,114.388,225625.21275673,0
+VMI.US,D,20120709,000000,114.159,115.174,113.083,113.671,208489.34953677,0
+VMI.US,D,20120710,000000,115.065,116.11,112.675,113.661,229045.75527426,0
+VMI.US,D,20120711,000000,113.661,113.681,112.556,113.393,214008.42753715,0
+VMI.US,D,20120712,000000,112.616,115.782,110.446,115.453,251416.40470827,0
+VMI.US,D,20120713,000000,116.1,116.1,114.706,115.921,151866.06039053,0
+VMI.US,D,20120716,000000,115.862,116.24,114.547,115.702,108549.234148,0
+VMI.US,D,20120717,000000,116.22,118.34,114.995,118.34,154065.05233498,0
+VMI.US,D,20120718,000000,117.921,121.625,117.773,120.978,185178.42762217,0
+VMI.US,D,20120719,000000,121.217,121.605,119.106,119.962,144526.71130593,0
+VMI.US,D,20120720,000000,119.017,120.182,118.31,120.102,69319.981328042,0
+VMI.US,D,20120723,000000,118.061,119.942,117.056,117.981,320760.4955871,0
+VMI.US,D,20120724,000000,118.051,118.191,113.989,116.16,246066.09356339,0
+VMI.US,D,20120725,000000,116.319,116.966,109.361,111.192,704654.86359683,0
+VMI.US,D,20120726,000000,113.024,113.024,110.078,112.198,342429.95891913,0
+VMI.US,D,20120727,000000,112.905,114.746,111.82,113.631,322725.42397603,0
+VMI.US,D,20120730,000000,113.353,113.641,110.306,111.282,322437.11393123,0
+VMI.US,D,20120731,000000,110.734,112.277,110.605,111.064,248368.55566329,0
+VMI.US,D,20120801,000000,111.262,111.939,107.848,107.977,243827.92359891,0
+VMI.US,D,20120802,000000,107.071,109.391,106.902,109.321,140518.49848803,0
+VMI.US,D,20120803,000000,111.76,112.049,111.152,111.402,101007.96757558,0
+VMI.US,D,20120806,000000,111.422,113.781,111.182,112.975,351070.21918147,0
+VMI.US,D,20120807,000000,113.413,114.597,113.393,113.551,171004.0208902,0
+VMI.US,D,20120808,000000,115.065,115.065,113.363,113.93,153574.82480236,0
+VMI.US,D,20120809,000000,112.955,114.278,112.765,112.935,68249.115447372,0
+VMI.US,D,20120810,000000,112.536,114.049,111.969,113.731,143914.93145477,0
+VMI.US,D,20120813,000000,113.551,114.328,113.143,114.079,67926.650205631,0
+VMI.US,D,20120814,000000,114.547,114.716,113.263,113.492,78091.839555076,0
+VMI.US,D,20120815,000000,113.492,114.547,112.049,114.458,216757.92089118,0
+VMI.US,D,20120816,000000,114.627,116.747,114.308,116.428,169654.8906109,0
+VMI.US,D,20120817,000000,116.478,117.125,115.93,116.936,71182.444126132,0
+VMI.US,D,20120820,000000,116.767,117.335,115.632,116.05,112244.0228057,0
+VMI.US,D,20120821,000000,116.17,117.683,115.792,116.827,172422.46612802,0
+VMI.US,D,20120822,000000,116.24,116.966,115.792,116.498,91740.858992858,0
+VMI.US,D,20120823,000000,116.508,116.508,114.856,115.214,136352.56902542,0
+VMI.US,D,20120824,000000,115.244,115.732,114.358,114.567,79669.006002218,0
+VMI.US,D,20120827,000000,115.035,115.384,113.453,114.029,116764.56357777,0
+VMI.US,D,20120828,000000,113.851,115.134,113.443,114.706,115865.47824643,0
+VMI.US,D,20120829,000000,115.025,115.214,114.219,114.617,53574.435536639,0
+VMI.US,D,20120830,000000,113.601,113.98,112.218,113.183,46540.47409531,0
+VMI.US,D,20120831,000000,113.541,114.219,112.218,113.591,98541.761443272,0
+VMI.US,D,20120904,000000,113.393,116.2,112.815,115.921,98214.273378451,0
+VMI.US,D,20120905,000000,115.97,118.409,115.284,115.782,226337.44906949,0
+VMI.US,D,20120906,000000,116.658,119.624,116.658,118.847,102053.71934086,0
+VMI.US,D,20120907,000000,119.146,119.982,118.639,119.564,87871.276091972,0
+VMI.US,D,20120910,000000,119.534,120.62,119.216,119.833,63421.177902808,0
+VMI.US,D,20120911,000000,120.152,120.152,118.808,119.216,65842.178627402,0
+VMI.US,D,20120912,000000,119.067,119.624,118.061,118.609,81022.154539989,0
+VMI.US,D,20120913,000000,118.987,119.614,117.374,118.788,177330.76884186,0
+VMI.US,D,20120914,000000,119.465,122.003,119.126,121.834,146773.92235194,0
+VMI.US,D,20120917,000000,120.928,120.998,118.947,119.176,87574.929530248,0
+VMI.US,D,20120918,000000,118.818,118.818,116.936,117.444,151003.13938537,0
+VMI.US,D,20120919,000000,116.428,119.126,116.428,118.639,103222.02798928,0
+VMI.US,D,20120920,000000,118.3,118.659,116.618,118.349,67799.070499397,0
+VMI.US,D,20120921,000000,119.474,120.57,118.449,118.459,321270.81441203,0
+VMI.US,D,20120924,000000,117.365,119.057,117.175,118.837,118152.87187709,0
+VMI.US,D,20120925,000000,119.216,119.266,116.369,116.468,108306.12951093,0
+VMI.US,D,20120926,000000,116.707,117.613,115.025,116.05,114255.16116696,0
+VMI.US,D,20120927,000000,116.677,117.245,115.502,116.349,104668.60103635,0
+VMI.US,D,20120928,000000,116.04,118.489,115.324,118.091,89662.414802324,0
+VMI.US,D,20121001,000000,118.459,120.28,117.046,117.404,201131.91828908,0
+VMI.US,D,20121002,000000,116.687,117.255,113.453,115.244,318727.25680429,0
+VMI.US,D,20121003,000000,115.692,116.07,113.791,115.324,85380.960408873,0
+VMI.US,D,20121004,000000,115.224,116.269,114.676,115.881,119590.40384261,0
+VMI.US,D,20121005,000000,116.438,118.529,116.18,116.548,73031.847584214,0
+VMI.US,D,20121008,000000,115.752,117.125,115.752,116.658,57689.132203833,0
+VMI.US,D,20121009,000000,116.598,118.091,113.801,114.029,136422.88854854,0
+VMI.US,D,20121010,000000,114.477,114.527,113.343,113.482,37049.34760321,0
+VMI.US,D,20121011,000000,114.358,114.487,113.064,113.123,47706.773614502,0
+VMI.US,D,20121012,000000,113.393,114.686,112.238,113.253,102273.71899177,0
+VMI.US,D,20121015,000000,113.443,115.97,112.935,115.762,95317.109025867,0
+VMI.US,D,20121016,000000,116.468,120.43,116.07,120.072,129936.41482293,0
+VMI.US,D,20121017,000000,119.395,120.182,117.693,119.027,205977.93799673,0
+VMI.US,D,20121018,000000,119.146,120.64,117.803,119.863,197386.90140058,0
+VMI.US,D,20121019,000000,120.072,122.561,118.061,121.744,261792.55262708,0
+VMI.US,D,20121022,000000,121.326,123.009,119.076,120.48,159291.8020321,0
+VMI.US,D,20121023,000000,117.951,119.156,116.727,118.579,148599.21625924,0
+VMI.US,D,20121024,000000,117.961,119.494,117.961,119.166,124195.32804242,0
+VMI.US,D,20121025,000000,119.644,120.122,117.911,119.136,95604.414506047,0
+VMI.US,D,20121026,000000,118.389,119.385,117.753,118.778,81158.775327766,0
+VMI.US,D,20121031,000000,118.579,121.645,118.579,121.316,176055.97634414,0
+VMI.US,D,20121101,000000,120.998,124.094,120.152,124.074,319228.53454768,0
+VMI.US,D,20121102,000000,125.02,125.02,121.923,122.262,97382.493876392,0
+VMI.US,D,20121105,000000,122.849,123.207,119.624,122.173,213744.22704314,0
+VMI.US,D,20121106,000000,122.959,124.83,121.615,122.421,141656.67019797,0
+VMI.US,D,20121107,000000,121.774,121.774,117.931,119.345,174994.15154501,0
+VMI.US,D,20121108,000000,119.774,120.768,118.081,118.27,80982.976519964,0
+VMI.US,D,20121109,000000,118.241,119.863,116.966,118.609,208592.81969222,0
+VMI.US,D,20121112,000000,118.887,119.972,116.309,117.315,220062.93847786,0
+VMI.US,D,20121113,000000,116.867,120.63,116.727,119.704,175828.94474092,0
+VMI.US,D,20121114,000000,120.51,120.51,116.23,116.677,136441.97527624,0
+VMI.US,D,20121115,000000,116.667,118.27,115.842,118.041,188026.36830856,0
+VMI.US,D,20121116,000000,118.349,118.867,117.195,118.728,91766.977672874,0
+VMI.US,D,20121119,000000,120.212,122.739,119.744,122.739,168625.21187949,0
+VMI.US,D,20121120,000000,123.019,123.894,122.033,122.123,122406.1984613,0
+VMI.US,D,20121121,000000,122.461,123.287,121.854,122.899,76933.576552812,0
+VMI.US,D,20121123,000000,123.009,124.68,122.213,124.054,31472.004855101,0
+VMI.US,D,20121126,000000,123.874,126.791,123.417,126.741,182179.80224336,0
+VMI.US,D,20121127,000000,126.741,126.751,123.974,124.134,130788.28561732,0
+VMI.US,D,20121128,000000,123.934,125.328,122.063,124.94,107779.73765214,0
+VMI.US,D,20121129,000000,125.726,125.726,123.805,125.408,119435.70089175,0
+VMI.US,D,20121130,000000,125.458,125.686,124.223,125.398,230679.1773399,0
+VMI.US,D,20121203,000000,126.244,126.383,124.114,124.542,94707.338303947,0
+VMI.US,D,20121204,000000,124.134,125.736,123.735,125.587,76207.276335433,0
+VMI.US,D,20121205,000000,125.985,126.244,124.542,125.527,72825.911837931,0
+VMI.US,D,20121206,000000,125.616,125.616,123.476,124.362,128583.26628516,0
+VMI.US,D,20121207,000000,124.562,124.562,120.988,121.973,268427.70191585,0
+VMI.US,D,20121210,000000,122.391,124.233,122.163,123.685,287434.06445084,0
+VMI.US,D,20121211,000000,124.412,124.412,122.621,123.019,117741.00038453,0
+VMI.US,D,20121212,000000,124.064,124.064,122.561,122.999,160458.1015513,0
+VMI.US,D,20121213,000000,123.207,123.745,120.39,121.167,97289.069367102,0
+VMI.US,D,20121214,000000,120.788,122.321,120.788,121.734,129009.20168236,0
+VMI.US,D,20121217,000000,122.013,123.447,121.784,122.481,108154.44025391,0
+VMI.US,D,20121218,000000,122.411,122.859,121.525,122.461,214351.98863582,0
+VMI.US,D,20121219,000000,122.869,122.869,121.725,121.893,158333.44738842,0
+VMI.US,D,20121220,000000,121.734,123.646,121.575,123.019,179220.35488458,0
+VMI.US,D,20121221,000000,121.456,122.69,120.699,121.555,275896.63983592,0
+VMI.US,D,20121224,000000,121.505,121.943,120.032,121.336,66887.930392673,0
+VMI.US,D,20121226,000000,121.515,122.083,120.47,120.61,83042.333982793,0
+VMI.US,D,20121227,000000,121.038,121.266,119.932,120.968,102110.97952397,0
+VMI.US,D,20121228,000000,120.57,121.685,120.38,120.53,71404.452906271,0
+VMI.US,D,20121231,000000,120.3,123.207,119.992,122.819,156717.10292125,0
+VMI.US,D,20130102,000000,125.468,126.313,124.582,125.178,226988.40694066,0
+VMI.US,D,20130103,000000,125.806,127.557,125.119,125.856,219757.5508346,0
+VMI.US,D,20130104,000000,126.523,127.021,125.686,126.045,150257.75244029,0
+VMI.US,D,20130107,000000,125.448,125.806,124.322,124.542,166480.46642429,0
+VMI.US,D,20130108,000000,125.138,128.185,124.193,126.045,193330.46948111,0
+VMI.US,D,20130109,000000,126.781,128.255,126.373,128.095,196171.3782152,0
+VMI.US,D,20130110,000000,129.22,129.29,127.429,128.175,109478.45641782,0
+VMI.US,D,20130111,000000,128.145,128.484,127.757,127.966,115220.54776295,0
+VMI.US,D,20130114,000000,127.906,129.011,127.797,128.284,88027.988172069,0
+VMI.US,D,20130115,000000,128.175,128.902,127.807,128.663,114423.92802246,0
+VMI.US,D,20130116,000000,128.145,128.145,126.761,127.857,185582.2625978,0
+VMI.US,D,20130117,000000,128.085,130.166,128.085,129.38,111159.09302041,0
+VMI.US,D,20130118,000000,129.38,129.508,128.732,129.32,129124.7266132,0
+VMI.US,D,20130122,000000,128.722,129.688,128.722,129.518,119222.73319315,0
+VMI.US,D,20130123,000000,129.508,131.411,129.28,130.913,163876.63493958,0
+VMI.US,D,20130124,000000,131.539,132.635,131.271,131.44,150433.55124809,0
+VMI.US,D,20130125,000000,132.157,132.545,131.012,131.619,136544.44086708,0
+VMI.US,D,20130128,000000,131.957,133.381,129.498,131.391,124514.77959031,0
+VMI.US,D,20130129,000000,131.669,132.405,130.564,131.907,71858.516112709,0
+VMI.US,D,20130130,000000,132.107,132.107,128.852,129.11,194179.32658165,0
+VMI.US,D,20130131,000000,129.21,132.007,128.852,131.062,210178.02265629,0
+VMI.US,D,20130201,000000,131.977,132.595,131.131,131.639,108386.49468021,0
+VMI.US,D,20130204,000000,130.863,131.749,130.494,130.932,70390.847208713,0
+VMI.US,D,20130205,000000,132.227,133.56,131.769,132.834,102346.04764412,0
+VMI.US,D,20130206,000000,132.684,133.421,132.227,132.475,101483.12663896,0
+VMI.US,D,20130207,000000,132.844,133.112,130.932,131.589,99827.60415177,0
+VMI.US,D,20130208,000000,132.027,133.112,131.749,132.445,125023.08928601,0
+VMI.US,D,20130211,000000,132.804,134.098,132.356,134.098,149426.97750284,0
+VMI.US,D,20130212,000000,133.172,135.283,133.172,134.238,226297.26648484,0
+VMI.US,D,20130213,000000,137.214,142.171,137.214,141.783,576493.51445038,0
+VMI.US,D,20130214,000000,141.763,143.544,141.285,142.928,437087.06899229,0
+VMI.US,D,20130215,000000,142.798,143.554,142.071,142.988,160433.9920005,0
+VMI.US,D,20130219,000000,142.978,143.206,140.957,141.285,260171.18533684,0
+VMI.US,D,20130220,000000,141.165,142.071,138.677,138.876,192721.70332381,0
+VMI.US,D,20130221,000000,137.821,138.836,136.547,137.473,183281.80962712,0
+VMI.US,D,20130222,000000,138.428,139.881,138.358,139.881,122153.04817807,0
+VMI.US,D,20130225,000000,140.678,140.907,136.209,136.209,151687.24788888,0
+VMI.US,D,20130226,000000,137.075,139.444,136.945,138.598,216719.74743576,0
+VMI.US,D,20130227,000000,138.876,141.653,138.876,140.519,156308.24512254,0
+VMI.US,D,20130228,000000,140.817,142.41,140.817,141.703,132548.28282457,0
+VMI.US,D,20130301,000000,140.628,142.688,138.15,142.41,261785.52067476,0
+VMI.US,D,20130304,000000,142.271,143.913,142.002,143.893,466163.18723819,0
+VMI.US,D,20130305,000000,144.092,145.973,143.466,144.232,374061.68954819,0
+VMI.US,D,20130306,000000,144.67,145.107,143.426,143.993,223275.53611987,0
+VMI.US,D,20130307,000000,144.222,144.301,143.176,144.072,159864.40386322,0
+VMI.US,D,20130308,000000,145.078,145.277,143.456,144.371,83225.164742907,0
+VMI.US,D,20130311,000000,144.441,144.58,143.684,144.311,71265.822989261,0
+VMI.US,D,20130312,000000,144.381,144.381,141.863,143.008,189839.60744046,0
+VMI.US,D,20130313,000000,143.166,144.341,142.071,144.092,98949.614677373,0
+VMI.US,D,20130314,000000,144.61,147.188,144.5,146.939,150778.11691139,0
+VMI.US,D,20130315,000000,146.631,147.457,145.337,146.551,176812.4135,0
+VMI.US,D,20130318,000000,144.769,146.451,144.461,144.968,119638.62294418,0
+VMI.US,D,20130319,000000,145.525,146.451,143.495,144.769,156139.47826704,0
+VMI.US,D,20130320,000000,145.417,146.601,144.849,146.213,110748.22609246,0
+VMI.US,D,20130321,000000,145.575,146.322,144.401,145.417,83605.894732376,0
+VMI.US,D,20130322,000000,146.352,148.244,145.078,147.954,171677.07918293,0
+VMI.US,D,20130325,000000,148.014,148.352,144.68,146.163,77259.0554884,0
+VMI.US,D,20130326,000000,146.919,147.378,143.544,144.012,251447.54621137,0
+VMI.US,D,20130327,000000,143.774,143.774,141.095,142.201,253265.80816636,0
+VMI.US,D,20130328,000000,142.4,142.49,140.589,141.863,167077.17780621,0
+VMI.US,D,20130401,000000,141.763,141.892,138.14,138.618,162145.7701062,0
+VMI.US,D,20130402,000000,138.786,139.085,133.56,133.908,344895.16048684,0
+VMI.US,D,20130403,000000,134.804,134.804,130.116,130.654,539876.12963206,0
+VMI.US,D,20130404,000000,130.644,131.401,129.996,130.365,216763.94827888,0
+VMI.US,D,20130405,000000,128.543,130.464,128.225,129.996,128102.0798341,0
+VMI.US,D,20130408,000000,129.996,130.823,129.4,130.375,263058.30404326,0
+VMI.US,D,20130409,000000,130.375,131.569,130.375,130.992,156263.03971482,0
+VMI.US,D,20130410,000000,132.127,132.286,131.111,131.709,167021.92675232,0
+VMI.US,D,20130411,000000,131.709,132.366,131.072,131.719,98240.392058468,0
+VMI.US,D,20130412,000000,131.819,131.888,129.648,130.903,115002.55724127,0
+VMI.US,D,20130415,000000,130.086,130.634,125.846,125.905,219888.14423468,0
+VMI.US,D,20130416,000000,127.229,129.488,126.184,129.37,203786.9825692,0
+VMI.US,D,20130417,000000,128.912,128.912,124.422,127.051,221210.15126935,0
+VMI.US,D,20130418,000000,127.419,128.265,125.458,127.926,218697.7351647,0
+VMI.US,D,20130419,000000,131.211,134.725,129.778,130.325,532066.64430716,0
+VMI.US,D,20130422,000000,132.565,132.704,128.623,129.31,325507.06339777,0
+VMI.US,D,20130423,000000,129.508,130.564,128.185,129.071,308798.14013961,0
+VMI.US,D,20130424,000000,129.23,132.276,129.22,131.997,217230.06626071,0
+VMI.US,D,20130425,000000,132.286,133.73,130.863,131.101,210169.98613936,0
+VMI.US,D,20130426,000000,130.873,131.111,127.896,129.27,236361.99937269,0
+VMI.US,D,20130429,000000,129.678,131.709,128.912,130.425,143621.5985869,0
+VMI.US,D,20130430,000000,130.086,131.43,128.922,131.43,203042.60018874,0
+VMI.US,D,20130501,000000,131.072,131.331,129.44,130.026,177834.05571449,0
+VMI.US,D,20130502,000000,130.256,132.167,129.44,131.411,117023.7412487,0
+VMI.US,D,20130503,000000,133.48,135.751,133.132,134.346,247997.87131997,0
+VMI.US,D,20130506,000000,134.376,136.119,134.098,135.82,130017.78455683,0
+VMI.US,D,20130507,000000,135.322,138.09,135.283,137.015,264514.92273648,0
+VMI.US,D,20130508,000000,136.745,139.036,136.745,137.95,136072.29549756,0
+VMI.US,D,20130509,000000,137.821,138.578,136.119,136.557,144773.83420146,0
+VMI.US,D,20130510,000000,136.845,139.125,136.845,138.976,147245.06315686,0
+VMI.US,D,20130513,000000,138.826,139.533,137.273,139.394,174924.83658651,0
+VMI.US,D,20130514,000000,139.772,140.17,137.731,140.111,227004.47997452,0
+VMI.US,D,20130515,000000,139.394,140.359,137.94,138.498,238240.53520463,0
+VMI.US,D,20130516,000000,138.13,140.489,138.13,139.583,207650.53808239,0
+VMI.US,D,20130517,000000,140.599,142.032,140.489,141.962,118763.64716363,0
+VMI.US,D,20130520,000000,141.813,142.5,140.599,141.245,114524.38448406,0
+VMI.US,D,20130521,000000,141.105,141.992,137.702,137.871,296909.11790908,0
+VMI.US,D,20130522,000000,138.199,140.091,134.277,135.979,270136.4663277,0
+VMI.US,D,20130523,000000,133.938,137.492,133.7,136.735,177462.36680656,0
+VMI.US,D,20130524,000000,135.452,138.01,134.745,137.512,174003.65083362,0
+VMI.US,D,20130528,000000,139.155,140.539,137.303,137.612,83934.387361813,0
+VMI.US,D,20130529,000000,136.387,136.875,135.034,136.287,97981.214387535,0
+VMI.US,D,20130530,000000,136.735,138.378,136.089,137.662,86697.944620468,0
+VMI.US,D,20130531,000000,137.343,139.533,136.527,137.403,91709.717489761,0
+VMI.US,D,20130603,000000,137.771,138.01,134.108,136.637,100849.24636625,0
+VMI.US,D,20130604,000000,136.357,136.875,132.027,132.475,256474.38754991,0
+VMI.US,D,20130605,000000,131.519,132.197,129.788,130.256,205000.49662535,0
+VMI.US,D,20130606,000000,129.788,131.669,129.488,131.669,114651.96419029,0
+VMI.US,D,20130607,000000,131.271,132.237,130.624,132.007,175265.38399133,0
+VMI.US,D,20130610,000000,132.257,132.257,129.778,130.903,182455.05294815,0
+VMI.US,D,20130611,000000,129.25,130.634,127.219,129.838,196656.58292473,0
+VMI.US,D,20130612,000000,130.853,130.853,125.138,125.268,255349.27517997,0
+VMI.US,D,20130613,000000,125.258,127.607,124.82,127.439,372237.4002055,0
+VMI.US,D,20130614,000000,126.553,127.737,125.826,127.041,174338.17085075,0
+VMI.US,D,20130617,000000,128.085,128.085,125.148,126.453,243862.07879585,0
+VMI.US,D,20130618,000000,126.503,129.041,125.846,128.155,270613.6345203,0
+VMI.US,D,20130619,000000,128.404,128.653,126.055,126.075,261132.55367436,0
+VMI.US,D,20130620,000000,124.532,126.393,123.029,125.866,333174.9051118,0
+VMI.US,D,20130621,000000,126.333,127.001,123.884,124.292,331782.578554,0
+VMI.US,D,20130624,000000,122.709,130.415,119.196,123.049,199498.49622344,0
+VMI.US,D,20130625,000000,124.322,126.851,123.287,126.015,246239.88324195,0
+VMI.US,D,20130626,000000,127.449,130.823,126.503,127.787,303205.72892226,0
+VMI.US,D,20130627,000000,128.902,129.668,127.797,128.922,194468.64119105,0
+VMI.US,D,20130628,000000,128.464,130.236,127.926,129.28,406712.04869787,0
+VMI.US,D,20130701,000000,131.002,133.312,130.246,131.579,217540.47672705,0
+VMI.US,D,20130702,000000,131.151,131.829,129.25,129.966,152154.37043532,0
+VMI.US,D,20130703,000000,129.11,130.544,128.872,129.798,167982.29052523,0
+VMI.US,D,20130705,000000,130.256,131.709,129.877,131.619,95834.459803114,0
+VMI.US,D,20130708,000000,132.744,133.292,131.261,132.047,123506.19671584,0
+VMI.US,D,20130709,000000,132.903,135.949,132.286,135.133,161850.42810909,0
+VMI.US,D,20130710,000000,135.372,135.721,134.238,134.824,187196.59793573,0
+VMI.US,D,20130711,000000,136.765,137.95,136.337,137.313,172593.24211274,0
+VMI.US,D,20130712,000000,137.313,138.398,136.975,137.373,217185.86541759,0
+VMI.US,D,20130715,000000,138.189,138.219,136.387,136.745,179340.90263851,0
+VMI.US,D,20130716,000000,136.745,137.263,132.834,133.958,289958.53533088,0
+VMI.US,D,20130717,000000,134.356,134.964,132.027,133.73,325056.01388518,0
+VMI.US,D,20130718,000000,135.989,138.13,131.002,136.507,603501.23415192,0
+VMI.US,D,20130719,000000,135.929,136.149,132.903,133.302,396850.23786246,0
+VMI.US,D,20130722,000000,133.431,134.725,133.312,134.715,226376.62708951,0
+VMI.US,D,20130723,000000,134.954,134.954,133.092,134.376,214174.18069879,0
+VMI.US,D,20130724,000000,134.775,134.775,131.679,132.027,104566.1354455,0
+VMI.US,D,20130725,000000,131.849,132.804,129.45,130.355,362236.95945308,0
+VMI.US,D,20130726,000000,130.216,130.464,128.394,129.021,333728.42021523,0
+VMI.US,D,20130729,000000,128.265,128.593,124.87,126.184,544529.27293344,0
+VMI.US,D,20130730,000000,126.184,126.652,124.94,125.606,453020.46836688,0
+VMI.US,D,20130731,000000,125.885,127.129,124.79,126.164,382667.79461358,0
+VMI.US,D,20130801,000000,127.617,130.932,127.508,130.146,353450.03275681,0
+VMI.US,D,20130802,000000,130.146,130.903,128.692,130.843,136117.50090527,0
+VMI.US,D,20130805,000000,130.693,132.017,130.076,130.833,178757.2505966,0
+VMI.US,D,20130806,000000,130.703,131.659,127.478,128.962,272135.54991356,0
+VMI.US,D,20130807,000000,128.832,128.942,126.373,126.413,239732.31365942,0
+VMI.US,D,20130808,000000,127.089,128.065,125.995,126.761,351465.01307557,0
+VMI.US,D,20130809,000000,126.582,126.931,124.144,124.612,387282.76445955,0
+VMI.US,D,20130812,000000,123.576,126.224,123.277,126.065,549227.62164253,0
+VMI.US,D,20130813,000000,126.005,127.189,124.73,126.672,292145.47249995,0
+VMI.US,D,20130814,000000,126.791,127.011,125.915,126.453,188820.97891983,0
+VMI.US,D,20130815,000000,126.085,126.085,123.387,125.477,226971.32934219,0
+VMI.US,D,20130816,000000,125.228,125.975,124.312,124.452,116372.78337752,0
+VMI.US,D,20130819,000000,124.104,125.328,124.014,124.94,218516.91353381,0
+VMI.US,D,20130820,000000,125.099,128.065,124.94,127.119,252633.93702288,0
+VMI.US,D,20130821,000000,126.582,127.906,125.925,125.925,264209.53509321,0
+VMI.US,D,20130822,000000,126.204,129.748,125.995,128.265,160408.8778851,0
+VMI.US,D,20130823,000000,128.613,128.613,127.07,127.966,151929.34796133,0
+VMI.US,D,20130826,000000,128.304,129.27,127.657,128.265,160385.77289893,0
+VMI.US,D,20130827,000000,126.701,127.219,124.651,124.651,112217.90412568,0
+VMI.US,D,20130828,000000,124.79,125.138,122.959,123.277,174603.37590938,0
+VMI.US,D,20130829,000000,123.267,125.03,123.267,124.253,172818.26458673,0
+VMI.US,D,20130830,000000,124.482,124.482,121.784,121.933,181736.7892477,0
+VMI.US,D,20130903,000000,123.566,124.392,120.53,121.913,303853.67309959,0
+VMI.US,D,20130904,000000,122.271,124.412,122.271,124.014,355437.06156728,0
+VMI.US,D,20130905,000000,123.835,125.577,122.819,124.532,271920.57308573,0
+VMI.US,D,20130906,000000,125.557,125.935,123.207,124.223,126429.47974843,0
+VMI.US,D,20130909,000000,124.472,126.164,124.472,125.806,94088.526500481,0
+VMI.US,D,20130910,000000,127.219,128.364,126.244,128.225,214455.45879127,0
+VMI.US,D,20130911,000000,128.245,128.404,126.513,126.781,159637.37226001,0
+VMI.US,D,20130912,000000,126.612,127.289,126.184,126.931,130948.01139127,0
+VMI.US,D,20130913,000000,127.547,127.916,125.816,126.971,132433.76245835,0
+VMI.US,D,20130916,000000,128.484,128.842,127.011,128.115,218170.3387413,0
+VMI.US,D,20130917,000000,128.095,130.325,127.777,129.966,147232.00381685,0
+VMI.US,D,20130918,000000,130.116,133.79,129.24,132.505,426161.42422851,0
+VMI.US,D,20130919,000000,133.212,134.695,132.197,134.526,532845.18188458,0
+VMI.US,D,20130920,000000,134.924,134.924,132.415,134.138,692570.95583079,0
+VMI.US,D,20130923,000000,133.411,133.411,130.803,132.007,292813.50796959,0
+VMI.US,D,20130924,000000,131.947,134.178,131.331,133.49,350671.40702892,0
+VMI.US,D,20130925,000000,133.918,134.834,132.057,132.615,267533.63940761,0
+VMI.US,D,20130926,000000,131.679,131.689,128.523,130.345,321162.32143351,0
+VMI.US,D,20130927,000000,129.071,130.395,127.538,128.065,348544.74373681,0
+VMI.US,D,20130930,000000,126.841,127.807,125.328,125.706,377658.03087351,0
+VMI.US,D,20131001,000000,123.715,125,122.779,124.422,855761.47313765,0
+VMI.US,D,20131002,000000,123.277,124.7,120.938,124.592,685147.22331846,0
+VMI.US,D,20131003,000000,124.054,124.81,121.316,123.397,345732.96737659,0
+VMI.US,D,20131004,000000,123.277,124.412,122.759,124.004,258577.94585584,0
+VMI.US,D,20131007,000000,122.611,123.745,122.381,123.138,262571.09020449,0
+VMI.US,D,20131008,000000,122.759,123.247,120.898,120.998,210790.80707205,0
+VMI.US,D,20131009,000000,121.436,122.123,120.43,121.197,179570.94793557,0
+VMI.US,D,20131010,000000,121.296,121.296,118.639,120.55,510967.77367702,0
+VMI.US,D,20131011,000000,119.833,120.63,118.728,120.61,247790.93100908,0
+VMI.US,D,20131014,000000,120.172,121.953,119.912,121.685,186939.42939404,0
+VMI.US,D,20131015,000000,122.003,122.271,120.53,120.848,225454.43677201,0
+VMI.US,D,20131016,000000,122.083,122.133,119.544,119.823,247572.94048741,0
+VMI.US,D,20131017,000000,121.207,121.207,118.758,119.534,508160.01557527,0
+VMI.US,D,20131018,000000,116.757,121.655,116.757,121.376,774812.65181463,0
+VMI.US,D,20131021,000000,122.003,122.471,121.386,122.242,588631.66870568,0
+VMI.US,D,20131022,000000,122.411,125.348,122.232,124.96,570233.06776339,0
+VMI.US,D,20131023,000000,124.85,125.208,121.525,121.555,337262.47853436,0
+VMI.US,D,20131024,000000,122.193,124.7,121.565,124.532,410800.62668505,0
+VMI.US,D,20131025,000000,124.68,125.368,124.114,124.93,363569.01213392,0
+VMI.US,D,20131028,000000,124.9,125.517,124.641,125.099,229162.28476971,0
+VMI.US,D,20131029,000000,125.218,125.218,123.476,124.582,317974.83790689,0
+VMI.US,D,20131030,000000,124.73,125.856,124.7,125.428,332240.66001891,0
+VMI.US,D,20131031,000000,125.05,127.478,124.73,127.169,494257.84585425,0
+VMI.US,D,20131101,000000,127.229,128.922,127.219,128.633,520691.95916005,0
+VMI.US,D,20131104,000000,128.663,129.758,128.504,129.31,286612.33059493,0
+VMI.US,D,20131105,000000,128.942,129.996,127.577,129.32,328757.83449519,0
+VMI.US,D,20131106,000000,130.783,131.769,129.907,130.066,478224.99458267,0
+VMI.US,D,20131107,000000,130.166,131.211,127.409,127.627,465136.52220063,0
+VMI.US,D,20131108,000000,127.189,129.498,127.189,128.563,340436.90272097,0
+VMI.US,D,20131111,000000,128.494,129.39,128.394,128.991,197469.27569909,0
+VMI.US,D,20131112,000000,128.952,129.966,128.543,129.917,233767.20896952,0
+VMI.US,D,20131113,000000,128.932,130.385,128.563,129.478,206720.31124797,0
+VMI.US,D,20131114,000000,129.4,131.081,128.952,130.813,181742.8166354,0
+VMI.US,D,20131115,000000,131.201,131.391,130.395,131.391,359228.28842812,0
+VMI.US,D,20131118,000000,131.331,132.844,131.331,132.107,313915.39229358,0
+VMI.US,D,20131119,000000,132.485,133.033,132.147,132.475,499223.40875121,0
+VMI.US,D,20131120,000000,132.455,132.953,129.678,129.748,289950.49881395,0
+VMI.US,D,20131121,000000,130.664,130.674,129.678,130.196,254332.65578856,0
+VMI.US,D,20131122,000000,130.524,130.843,130.036,130.206,237569.48604114,0
+VMI.US,D,20131125,000000,130.236,131.171,129.508,129.877,258382.05575571,0
+VMI.US,D,20131126,000000,129.877,130.464,129.13,129.917,124686.56013965,0
+VMI.US,D,20131127,000000,130.216,131.091,130.136,130.793,194888.54920055,0
+VMI.US,D,20131129,000000,130.733,131.769,130.733,130.982,82252.746194606,0
+VMI.US,D,20131202,000000,131.032,132.395,130.604,132.047,319710.72556336,0
+VMI.US,D,20131203,000000,131.271,131.878,130.783,131.012,318462.05174566,0
+VMI.US,D,20131204,000000,130.355,131.371,129.738,130.713,178991.31415213,0
+VMI.US,D,20131205,000000,130.046,130.783,129.588,129.738,336023.85036281,0
+VMI.US,D,20131206,000000,130.524,131.47,129.12,129.37,332461.66423443,0
+VMI.US,D,20131209,000000,129.42,131.579,129.42,131.46,269044.50459009,0
+VMI.US,D,20131210,000000,131.171,131.997,129.34,129.35,330313.90508539,0
+VMI.US,D,20131211,000000,129.42,130.066,126.333,126.393,420203.35149093,0
+VMI.US,D,20131212,000000,126.503,128.006,125.616,127.767,330107.96933911,0
+VMI.US,D,20131213,000000,127.896,128.334,127.139,127.677,132271.02299056,0
+VMI.US,D,20131216,000000,127.896,130.295,127.896,129.728,235088.21143958,0
+VMI.US,D,20131217,000000,129.758,130.146,128.523,129.031,216739.83872809,0
+VMI.US,D,20131218,000000,129.618,130.494,128.673,130.006,254533.56871176,0
+VMI.US,D,20131219,000000,131.271,131.42,129.838,131.032,368597.86260169,0
+VMI.US,D,20131220,000000,130.992,132.207,130.942,131.42,486939.59262659,0
+VMI.US,D,20131223,000000,132.475,133.918,131.689,133.7,262287.80298277,0
+VMI.US,D,20131224,000000,133.7,134.765,133.54,134.626,93430.536676992,0
+VMI.US,D,20131226,000000,135.332,135.462,134.228,135.074,191744.26195243,0
+VMI.US,D,20131227,000000,135.113,136.517,134.715,135.024,197250.28061281,0
+VMI.US,D,20131230,000000,135.014,135.77,134.248,134.804,165960.1019532,0
+VMI.US,D,20131231,000000,135.004,135.84,134.466,135.193,160302.39403581,0
+VMI.US,D,20140102,000000,135.183,135.651,132.635,133.978,230659.08604758,0
+VMI.US,D,20140103,000000,132.575,134.894,131.231,134.376,337312.70676516,0
+VMI.US,D,20140106,000000,135.213,135.213,133.74,134.208,251652.47739304,0
+VMI.US,D,20140107,000000,134.426,135.541,134.178,134.626,206860.9502942,0
+VMI.US,D,20140108,000000,134.626,135.243,133.57,134.316,239610.76134088,0
+VMI.US,D,20140109,000000,133.849,135.123,133.67,135.034,256026.35173116,0
+VMI.US,D,20140110,000000,135.074,139.006,134.636,138.736,401302.46824064,0
+VMI.US,D,20140113,000000,138.677,138.706,135.631,136.139,249684.53531027,0
+VMI.US,D,20140114,000000,136.437,137.542,136.139,137.502,131264.44924531,0
+VMI.US,D,20140115,000000,137.532,139.184,137.363,137.99,214538.8376544,0
+VMI.US,D,20140116,000000,138.06,138.906,137.652,138.01,192949.73949165,0
+VMI.US,D,20140117,000000,138.199,138.418,136.696,136.895,216241.57467855,0
+VMI.US,D,20140121,000000,137.263,137.95,135.909,137.612,432622.78383871,0
+VMI.US,D,20140122,000000,138.02,139.603,137.243,139.194,183687.653732,0
+VMI.US,D,20140123,000000,139.026,139.095,137.423,137.642,422322.98283073,0
+VMI.US,D,20140124,000000,137.303,137.463,134.656,135.213,464223.37296467,0
+VMI.US,D,20140127,000000,136.975,137.273,132.675,134.028,443274.18246231,0
+VMI.US,D,20140128,000000,134.824,135.312,133.78,134.924,220865.58560606,0
+VMI.US,D,20140129,000000,134.426,134.506,131.917,132.525,388939.29151135,0
+VMI.US,D,20140130,000000,132.973,134.954,132.804,133.82,177842.09223141,0
+VMI.US,D,20140131,000000,132.435,134.128,132.057,132.704,246834.58549463,0
+VMI.US,D,20140203,000000,133.152,134.118,128.742,128.962,458210.04917321,0
+VMI.US,D,20140204,000000,129.29,131.171,128.474,130.355,352933.68654418,0
+VMI.US,D,20140205,000000,128.583,131.151,128.583,128.982,387501.75954583,0
+VMI.US,D,20140206,000000,129.23,131.221,129.09,130.644,247213.30635487,0
+VMI.US,D,20140207,000000,130.464,132.267,130.464,131.987,213245.96299359,0
+VMI.US,D,20140210,000000,131.967,133.361,131.46,132.316,295101.90616487,0
+VMI.US,D,20140211,000000,132.395,134.556,132.385,133.66,189886.82197742,0
+VMI.US,D,20140212,000000,133.72,135.233,132.844,133.71,311458.22724282,0
+VMI.US,D,20140213,000000,132.863,135.074,131.927,135.044,232715.42981656,0
+VMI.US,D,20140214,000000,135.074,137.482,134.616,137.473,223592.97853853,0
+VMI.US,D,20140218,000000,137.93,138.418,136.079,138.229,350713.59874279,0
+VMI.US,D,20140219,000000,137.801,139.573,136.825,137.253,282300.73926301,0
+VMI.US,D,20140220,000000,137.602,141.125,136.627,140.977,430774.38494525,0
+VMI.US,D,20140221,000000,131.479,134.964,131.231,132.326,1351958.1287008,0
+VMI.US,D,20140224,000000,131.917,132.824,130.723,131.937,564639.65198142,0
+VMI.US,D,20140225,000000,131.779,131.779,128.962,129.728,515269.3193628,0
+VMI.US,D,20140226,000000,129.658,133.043,129.658,132.107,471577.7905185,0
+VMI.US,D,20140227,000000,132.197,132.346,130.773,131.619,188168.01191942,0
+VMI.US,D,20140228,000000,131.729,132.814,131.519,132.027,328273.63435026,0
+VMI.US,D,20140303,000000,130.813,131.411,129.031,130.106,324312.63606933,0
+VMI.US,D,20140304,000000,135.352,135.82,132.824,133.053,499827.15208543,0
+VMI.US,D,20140305,000000,132.824,134.068,132.515,133.898,249975.85904891,0
+VMI.US,D,20140306,000000,134.356,136.706,133.958,136.049,225696.53684446,0
+VMI.US,D,20140307,000000,136.229,137.144,134.376,134.814,301121.25734403,0
+VMI.US,D,20140310,000000,134.814,134.814,132.296,134.238,286711.78249193,0
+VMI.US,D,20140311,000000,134.616,135.113,133.451,133.75,160009.06116793,0
+VMI.US,D,20140312,000000,133.003,134.178,132.883,134.178,203582.05138753,0
+VMI.US,D,20140313,000000,134.058,134.964,132.943,133.67,272599.65876616,0
+VMI.US,D,20140314,000000,133.67,134.705,133.102,133.391,192316.86378356,0
+VMI.US,D,20140317,000000,134.228,135.243,133.371,133.74,189797.41572659,0
+VMI.US,D,20140318,000000,133.968,135.054,133.78,134.158,153401.0351238,0
+VMI.US,D,20140319,000000,134.178,134.854,132.376,133.381,136561.51846555,0
+VMI.US,D,20140320,000000,133.202,133.78,132.555,133.48,145544.33526195,0
+VMI.US,D,20140321,000000,134.128,135.322,133.381,133.8,319021.59423678,0
+VMI.US,D,20140324,000000,134.636,134.636,132.017,133.222,194964.89611137,0
+VMI.US,D,20140325,000000,133.53,134.536,132.814,132.963,198843.5200938,0
+VMI.US,D,20140326,000000,132.784,133.6,131.609,131.719,207446.61146535,0
+VMI.US,D,20140327,000000,131.937,133.371,130.942,131.42,215496.18773346,0
+VMI.US,D,20140328,000000,131.997,133.849,131.479,132.824,150817.2949314,0
+VMI.US,D,20140331,000000,133.78,135.243,133.441,135.163,206242.13849074,0
+VMI.US,D,20140401,000000,134.725,137.343,134.725,137.065,208413.00262595,0
+VMI.US,D,20140402,000000,137.413,138.498,137.065,138.11,130095.13603227,0
+VMI.US,D,20140403,000000,138.278,139.164,137.811,138.716,133463.44118976,0
+VMI.US,D,20140404,000000,138.926,140.24,137.612,138.09,170958.81548248,0
+VMI.US,D,20140407,000000,137.373,137.453,134.834,135.511,157821.11943426,0
+VMI.US,D,20140408,000000,135.541,136.945,134.914,136.268,144741.68813376,0
+VMI.US,D,20140409,000000,136.915,138.498,136.387,138.18,171365.66415197,0
+VMI.US,D,20140410,000000,138.06,138.06,134.775,135.711,166752.70343524,0
+VMI.US,D,20140411,000000,135.093,135.263,133.958,134.376,207361.22347298,0
+VMI.US,D,20140414,000000,135.531,136.229,134.138,135.472,158644.86241938,0
+VMI.US,D,20140415,000000,135.86,137.124,134.356,135.581,297040.71587378,0
+VMI.US,D,20140416,000000,136.795,137.592,134.864,135.83,367483.80044252,0
+VMI.US,D,20140417,000000,135.969,136.845,135.064,136.199,270215.82693236,0
+VMI.US,D,20140421,000000,136.219,139.194,134.904,139.125,244323.1739546,0
+VMI.US,D,20140422,000000,139.513,141.175,138.358,140.817,383345.87572939,0
+VMI.US,D,20140423,000000,134.158,137.124,130.494,131.032,1160519.2543916,0
+VMI.US,D,20140424,000000,131.271,134.496,129.917,132.903,415386.46415715,0
+VMI.US,D,20140425,000000,132.565,132.993,131.201,131.739,260181.23098299,0
+VMI.US,D,20140428,000000,131.829,134.198,131.191,133.839,412533.50064767,0
+VMI.US,D,20140429,000000,134.138,136.059,133.64,135.263,321410.44889366,0
+VMI.US,D,20140430,000000,134.824,135.751,134.268,135.233,269207.24405788,0
+VMI.US,D,20140501,000000,134.496,136.199,134.218,135.123,255325.16562919,0
+VMI.US,D,20140502,000000,135.481,138.209,134.864,136.537,263473.18922968,0
+VMI.US,D,20140505,000000,135.611,137.084,134.934,135.731,200895.84560431,0
+VMI.US,D,20140506,000000,134.854,136.706,134.844,135.133,221706.40618966,0
+VMI.US,D,20140507,000000,135.253,136.249,134.506,135.889,168320.82880083,0
+VMI.US,D,20140508,000000,135.761,137.522,134.834,135.969,187064.99997104,0
+VMI.US,D,20140509,000000,135.969,135.969,134.238,135.681,123677.97726517,0
+VMI.US,D,20140512,000000,135.681,138.1,135.671,137.383,121194.69353438,0
+VMI.US,D,20140513,000000,137.562,138.13,136.447,136.607,126829.29646561,0
+VMI.US,D,20140514,000000,141.017,144.391,139.354,143.186,461826.48179086,0
+VMI.US,D,20140515,000000,142.3,142.808,140.618,141.583,318362.59984867,0
+VMI.US,D,20140516,000000,141.345,144.002,141.285,143.933,201630.18233862,0
+VMI.US,D,20140519,000000,143.574,145.087,142.698,144.809,284343.01912737,0
+VMI.US,D,20140520,000000,144.441,144.58,143.426,144.411,361919.51703442,0
+VMI.US,D,20140521,000000,144.55,144.968,143.983,144.401,186679.24715849,0
+VMI.US,D,20140522,000000,144.739,145.247,143.764,143.983,508653.25680173,0
+VMI.US,D,20140523,000000,144.202,144.739,143.196,144.132,366101.51953089,0
+VMI.US,D,20140527,000000,144.54,145.555,144.232,144.769,253592.29166656,0
+VMI.US,D,20140528,000000,144.321,144.809,143.126,143.554,216515.82081871,0
+VMI.US,D,20140529,000000,143.594,144.381,142.29,142.828,177579.90086664,0
+VMI.US,D,20140530,000000,143.027,143.654,140.697,140.747,432466.07175862,0
+VMI.US,D,20140602,000000,140.459,142.091,140.081,141.763,246069.10725723,0
+VMI.US,D,20140603,000000,141.544,142.858,141.544,142.111,310183.43474509,0
+VMI.US,D,20140604,000000,142.042,143.116,142.022,142.649,229024.65941732,0
+VMI.US,D,20140605,000000,142.828,144.729,142.44,143.804,267922.405914,0
+VMI.US,D,20140606,000000,143.804,145.327,143.764,145.048,289284.47247354,0
+VMI.US,D,20140609,000000,144.381,145.835,143.734,145.755,379602.86797012,0
+VMI.US,D,20140610,000000,145.884,146.382,145.068,145.347,204913.09950375,0
+VMI.US,D,20140611,000000,145.058,146.382,144.202,144.959,213881.85239552,0
+VMI.US,D,20140612,000000,144.749,145.735,144.052,144.51,162734.44497118,0
+VMI.US,D,20140613,000000,144.968,145.675,143.834,145.087,112993.42800925,0
+VMI.US,D,20140616,000000,145.227,146.193,143.286,143.406,177203.18913563,0
+VMI.US,D,20140617,000000,143.286,145.476,143.086,143.963,239284.27784067,0
+VMI.US,D,20140618,000000,143.973,145.476,143.973,144.978,150322.04457571,0
+VMI.US,D,20140619,000000,145.267,145.894,144.739,145.177,187837.51016075,0
+VMI.US,D,20140620,000000,144.929,146.223,144.929,146.073,298349.66356844,0
+VMI.US,D,20140623,000000,146.183,147.308,145.865,146.332,205909.62760284,0
+VMI.US,D,20140624,000000,146.113,148.244,145.745,145.943,252109.55429332,0
+VMI.US,D,20140625,000000,137.463,138.308,134.735,136.099,1404240.6941412,0
+VMI.US,D,20140626,000000,135.929,136.765,134.914,136.557,435743.96610067,0
+VMI.US,D,20140627,000000,136.139,138.378,136.139,138.269,623422.7550521,0
+VMI.US,D,20140630,000000,138.09,138.846,137.253,138.328,284480.64447975,0
+VMI.US,D,20140701,000000,138.388,140.757,138.378,140.289,476725.17961096,0
+VMI.US,D,20140702,000000,140.579,141.663,139.762,140.319,414910.30052916,0
+VMI.US,D,20140703,000000,140.747,141.067,139.702,140.091,235828.57556158,0
+VMI.US,D,20140707,000000,139.274,139.782,138.836,139.115,242590.29999197,0
+VMI.US,D,20140708,000000,138.956,138.956,138.07,138.648,229139.17978355,0
+VMI.US,D,20140709,000000,139.066,139.194,137.283,137.313,271481.57834854,0
+VMI.US,D,20140710,000000,135.631,136.268,134.765,135.641,362799.51563805,0
+VMI.US,D,20140711,000000,135.233,136.377,135.233,135.761,338248.96098729,0
+VMI.US,D,20140714,000000,135.761,136.149,135.183,135.462,431363.05981024,0
+VMI.US,D,20140715,000000,135.77,136.467,134.934,135.014,501706.69248199,0
+VMI.US,D,20140716,000000,135.721,136.079,134.188,135.382,539668.18475654,0
+VMI.US,D,20140717,000000,135.064,135.064,133.839,134.088,397613.70697063,0
+VMI.US,D,20140718,000000,134.506,134.596,132.117,133.988,398304.84742645,0
+VMI.US,D,20140721,000000,133.5,134.964,133.441,134.924,257229.82014115,0
+VMI.US,D,20140722,000000,135.093,136.805,135.024,135.929,284819.18275535,0
+VMI.US,D,20140723,000000,135.82,136.825,135.044,135.641,300445.18535745,0
+VMI.US,D,20140724,000000,135.402,136.357,135.342,136.019,198821.41967225,0
+VMI.US,D,20140725,000000,135.711,136.417,135.711,136.209,202718.12581776,0
+VMI.US,D,20140728,000000,135.939,136.557,135.362,136.169,236358.98567884,0
+VMI.US,D,20140729,000000,136.587,136.587,135.751,135.761,315578.9512977,0
+VMI.US,D,20140730,000000,136.537,136.667,134.785,135.82,358554.22557078,0
+VMI.US,D,20140731,000000,134.168,135.253,132.545,132.555,278874.16935778,0
+VMI.US,D,20140801,000000,132.485,132.863,130.664,132.097,534473.58112714,0
+VMI.US,D,20140804,000000,132.197,132.197,130.883,131.888,337834.07580087,0
+VMI.US,D,20140805,000000,131.599,132.515,131.002,132.336,314112.28695832,0
+VMI.US,D,20140806,000000,131.371,133.023,131.251,132.395,221973.62037752,0
+VMI.US,D,20140807,000000,132.455,132.873,131.42,131.559,213053.08658731,0
+VMI.US,D,20140808,000000,131.509,132.455,130.972,132.147,264661.58917042,0
+VMI.US,D,20140811,000000,132.207,133.6,131.749,132.197,155989.79813926,0
+VMI.US,D,20140812,000000,132.157,132.575,131.101,131.539,225544.84758745,0
+VMI.US,D,20140813,000000,131.589,131.987,130.216,130.425,530052.49225206,0
+VMI.US,D,20140814,000000,130.524,131.829,129.848,131.629,265139.76192764,0
+VMI.US,D,20140815,000000,131.997,132.057,130.554,131.46,266661.6773209,0
+VMI.US,D,20140818,000000,132.177,132.824,131.141,131.917,320648.98891472,0
+VMI.US,D,20140819,000000,132.147,132.655,131.072,131.301,194178.32201703,0
+VMI.US,D,20140820,000000,131.211,131.46,129.996,130.236,452087.2278386,0
+VMI.US,D,20140821,000000,130.564,130.634,128.922,129.538,407282.64139976,0
+VMI.US,D,20140822,000000,129.25,130.136,128.314,128.454,417319.24647836,0
+VMI.US,D,20140825,000000,128.802,129.25,127.469,128.185,395395.62829847,0
+VMI.US,D,20140826,000000,128.752,129.648,127.926,129.26,288005.66171735,0
+VMI.US,D,20140827,000000,129.668,130.056,128.991,129.828,283563.47698534,0
+VMI.US,D,20140828,000000,129.668,129.877,128.702,128.732,461002.73880572,0
+VMI.US,D,20140829,000000,128.762,129.24,127.657,128.135,320720.31300246,0
+VMI.US,D,20140902,000000,128.205,128.434,126.453,126.761,565963.66814533,0
+VMI.US,D,20140903,000000,127.031,127.528,125.138,126.104,615206.42105771,0
+VMI.US,D,20140904,000000,126.214,127.687,124.203,124.392,481143.25479218,0
+VMI.US,D,20140905,000000,124.572,125.208,123.307,125.208,531462.90097295,0
+VMI.US,D,20140908,000000,124.96,125.507,124.75,125.438,253636.49250967,0
+VMI.US,D,20140909,000000,125.318,127.051,125.079,126.403,394973.71115975,0
+VMI.US,D,20140910,000000,126.881,127.119,125.398,126.632,271023.49688363,0
+VMI.US,D,20140911,000000,126.005,127.807,126.005,127.199,405568.85416485,0
+VMI.US,D,20140912,000000,126.572,126.691,125.527,125.587,337758.73345467,0
+VMI.US,D,20140915,000000,125.537,125.806,125.089,125.448,200639.68162723,0
+VMI.US,D,20140916,000000,125.089,126.164,124.502,125.458,278692.34316229,0
+VMI.US,D,20140917,000000,125.428,127.249,125.428,126.592,350911.49797214,0
+VMI.US,D,20140918,000000,126.831,126.831,124.79,125.089,226315.34864794,0
+VMI.US,D,20140919,000000,125.378,125.606,122.232,123.646,1370921.2949573,0
+VMI.US,D,20140922,000000,122.193,123.217,121.247,123.197,386516.28165752,0
+VMI.US,D,20140923,000000,122.361,123.118,121.834,121.834,326132.90715355,0
+VMI.US,D,20140924,000000,120.739,122.193,120.52,121.764,284090.87340874,0
+VMI.US,D,20140925,000000,123.516,123.636,120.212,122.381,473908.38042766,0
+VMI.US,D,20140926,000000,122.093,123.377,121.446,123.069,252483.25233048,0
+VMI.US,D,20140929,000000,122.133,123.636,121.844,123.407,224166.58493428,0
+VMI.US,D,20140930,000000,123.407,123.914,123.019,123.187,309947.36206033,0
+VMI.US,D,20141001,000000,122.859,123.894,122.341,123.247,687465.75845221,0
+VMI.US,D,20141002,000000,123.417,123.417,121.376,121.814,436652.09251355,0
+VMI.US,D,20141003,000000,122.163,123.059,121.207,122.351,300714.40867454,0
+VMI.US,D,20141006,000000,122.959,124.86,121.993,124.362,274051.2546363,0
+VMI.US,D,20141007,000000,122.939,124.661,121.386,121.416,399995.5296752,0
+VMI.US,D,20141008,000000,121.456,122.919,120.719,122.739,266730.9922794,0
+VMI.US,D,20141009,000000,123.606,123.884,119.654,120.978,369516.03466072,0
+VMI.US,D,20141010,000000,120.838,122.729,119.704,120.44,316459.95446594,0
+VMI.US,D,20141013,000000,120.49,122.133,119.704,119.972,394339.83088704,0
+VMI.US,D,20141014,000000,120.31,123.227,119.972,122.252,516009.68348481,0
+VMI.US,D,20141015,000000,121.406,122.491,119.395,121.734,493684.23945851,0
+VMI.US,D,20141016,000000,120.729,123.178,120.45,123.049,417092.21487514,0
+VMI.US,D,20141017,000000,123.407,124.134,121.864,122.611,185018.70184822,0
+VMI.US,D,20141020,000000,122.541,123.317,121.197,122.301,274591.71039971,0
+VMI.US,D,20141021,000000,122.779,125.736,122.232,125.487,260114.92971834,0
+VMI.US,D,20141022,000000,125.537,125.915,122.739,122.829,183449.571918,0
+VMI.US,D,20141023,000000,124.134,126.891,123.227,126.273,498369.52882759,0
+VMI.US,D,20141024,000000,119.544,124.71,115.762,120.56,1092127.4907688,0
+VMI.US,D,20141027,000000,118.668,121.844,118.559,120.998,600209.27590524,0
+VMI.US,D,20141028,000000,121.048,124.96,121.048,124.512,371352.3787788,0
+VMI.US,D,20141029,000000,124.462,125.089,123.247,124.243,399803.65783354,0
+VMI.US,D,20141030,000000,123.526,124.651,122.491,124.651,321987.06898325,0
+VMI.US,D,20141031,000000,125.06,125.178,123.874,124.322,360448.83443658,0
+VMI.US,D,20141103,000000,125.05,125.07,122.113,123.217,407220.35839357,0
+VMI.US,D,20141104,000000,122.591,123.207,121.864,122.581,357513.49662859,0
+VMI.US,D,20141105,000000,123.039,123.267,121.943,122.581,348885.29114164,0
+VMI.US,D,20141106,000000,122.381,124.124,121.754,124.104,256345.80327906,0
+VMI.US,D,20141107,000000,123.884,126.811,123.675,126.443,538315.03621877,0
+VMI.US,D,20141110,000000,126.413,127.179,125.626,126.234,173475.2498456,0
+VMI.US,D,20141111,000000,126.114,126.721,125.138,126.403,138809.73407619,0
+VMI.US,D,20141112,000000,125.577,126.672,125.577,126.323,158379.65736075,0
+VMI.US,D,20141113,000000,125.985,126.821,125.537,125.726,195248.18333309,0
+VMI.US,D,20141114,000000,125.348,126.691,124.95,126.104,160125.59066339,0
+VMI.US,D,20141117,000000,125.895,125.925,124.71,124.91,156882.8560829,0
+VMI.US,D,20141118,000000,124.562,125.935,123.924,125.338,339123.93676783,0
+VMI.US,D,20141119,000000,124.99,124.99,123.606,124.602,359112.76349728,0
+VMI.US,D,20141120,000000,123.705,124.98,123.685,124.362,241558.61213133,0
+VMI.US,D,20141121,000000,125.198,126.393,123.407,124.552,233295.06359999,0
+VMI.US,D,20141124,000000,124.651,125.228,123.695,124.85,167234.89445092,0
+VMI.US,D,20141125,000000,125.278,125.935,124.89,125.756,92726.336881167,0
+VMI.US,D,20141126,000000,125.905,125.905,124.562,125.616,117317.07411657,0
+VMI.US,D,20141128,000000,125.856,125.856,123.178,123.427,129201.07352402,0
+VMI.US,D,20141201,000000,123.128,123.805,121.824,122.939,245783.81090628,0
+VMI.US,D,20141202,000000,122.491,123.755,121.635,121.864,254208.08977618,0
+VMI.US,D,20141203,000000,121.555,122.849,121.187,122.331,287993.60694195,0
+VMI.US,D,20141204,000000,122.003,122.789,121.386,122.203,157864.31571274,0
+VMI.US,D,20141205,000000,122.203,122.561,121.356,121.695,159067.78412273,0
+VMI.US,D,20141208,000000,121.515,122.521,120.55,121.266,337450.33211756,0
+VMI.US,D,20141209,000000,121.058,121.873,120.172,121.187,457409.41117425,0
+VMI.US,D,20141210,000000,121.058,121.784,120.32,121.127,357001.16867442,0
+VMI.US,D,20141211,000000,120.262,122.281,120.262,121.286,285103.47454168,0
+VMI.US,D,20141212,000000,120.022,120.47,117.713,117.733,311965.5323739,0
+VMI.US,D,20141215,000000,117.773,117.891,114.806,115.144,471227.19746752,0
+VMI.US,D,20141216,000000,115.374,115.374,113.92,114.099,592805.63468522,0
+VMI.US,D,20141217,000000,114.099,114.836,113.093,114.567,892055.38814961,0
+VMI.US,D,20141218,000000,115.015,115.672,113.183,114.229,391119.1967281,0
+VMI.US,D,20141219,000000,114.079,114.099,112.675,112.965,1173094.3942549,0
+VMI.US,D,20141222,000000,113.303,114.079,112.865,113.303,753251.68146112,0
+VMI.US,D,20141223,000000,113.761,117.843,113.761,117.355,535064.26512135,0
+VMI.US,D,20141224,000000,116.857,118.609,116.638,117.653,117268.855015,0
+VMI.US,D,20141226,000000,118.609,119.604,118.151,118.31,102607.23444428,0
+VMI.US,D,20141229,000000,118.439,120.44,118.439,119.266,181215.42021199,0
+VMI.US,D,20141230,000000,119.474,119.474,117.046,117.921,197824.89157317,0
+VMI.US,D,20141231,000000,118.29,118.349,116.15,116.279,218917.73481561,0
+VMI.US,D,20150102,000000,116.916,118.261,115.114,116.518,257631.64598755,0
+VMI.US,D,20150105,000000,116.18,116.359,114.458,114.676,371590.46059279,0
+VMI.US,D,20150106,000000,114.796,114.936,111.999,112.487,375447.98871828,0
+VMI.US,D,20150107,000000,113.263,114.059,112.626,113.751,368999.68844809,0
+VMI.US,D,20150108,000000,114.557,114.896,113.641,114.706,190329.83497309,0
+VMI.US,D,20150109,000000,114.497,115.512,114.209,115.174,187858.60601769,0
+VMI.US,D,20150112,000000,114.308,115.572,113.323,115.104,196504.89366772,0
+VMI.US,D,20150113,000000,113.671,113.731,107.838,108.833,1143754.075515,0
+VMI.US,D,20150114,000000,108.275,109.5,107.619,108.963,377152.73487166,0
+VMI.US,D,20150115,000000,109.132,109.431,107.46,107.649,418054.58777728,0
+VMI.US,D,20150116,000000,107.161,108.305,106.882,108.087,262830.26787542,0
+VMI.US,D,20150120,000000,108.405,108.673,107.201,107.659,221460.28785874,0
+VMI.US,D,20150121,000000,107.28,108.535,106.992,108.067,222965.12565352,0
+VMI.US,D,20150122,000000,108.903,110.804,107.818,110.127,265150.81213841,0
+VMI.US,D,20150123,000000,109.679,110.864,109.043,110.655,253888.63822828,0
+VMI.US,D,20150126,000000,110.625,111.86,109.928,111.501,273981.9396778,0
+VMI.US,D,20150127,000000,110.197,110.456,108.973,109.381,226214.89218633,0
+VMI.US,D,20150128,000000,109.371,110.177,108.027,108.605,386855.82449774,0
+VMI.US,D,20150129,000000,108.455,110.237,107.838,110.237,129209.11004094,0
+VMI.US,D,20150130,000000,108.933,110.984,108.933,109.988,306819.14784606,0
+VMI.US,D,20150202,000000,110.127,111.292,109.271,111.034,272882.94598788,0
+VMI.US,D,20150203,000000,111.073,112.735,110.635,112.546,226671.96908662,0
+VMI.US,D,20150204,000000,111.929,112.646,110.167,110.844,228039.18152901,0
+VMI.US,D,20150205,000000,111.073,112.715,111.073,112.715,140205.07432784,0
+VMI.US,D,20150206,000000,112.447,114.876,112.447,113.751,378243.69204465,0
+VMI.US,D,20150209,000000,112.995,113.94,111.064,111.422,206161.77332146,0
+VMI.US,D,20150210,000000,111.82,112.397,110.884,111.58,276120.65774529,0
+VMI.US,D,20150211,000000,111.66,112.975,111.242,112.825,190839.1492334,0
+VMI.US,D,20150212,000000,113.521,113.89,112.735,112.815,133408.19013588,0
+VMI.US,D,20150213,000000,113.054,114.219,112.088,113.751,175807.84888399,0
+VMI.US,D,20150217,000000,113.89,114.766,113.313,114.736,292515.15227864,0
+VMI.US,D,20150218,000000,112.616,113.731,108.585,111.322,584781.1725325,0
+VMI.US,D,20150219,000000,110.984,115.364,110.804,114.756,389608.33154561,0
+VMI.US,D,20150220,000000,113.9,114.458,113.103,114.069,341423.38517389,0
+VMI.US,D,20150223,000000,114.069,114.358,112.586,113.423,238499.71287556,0
+VMI.US,D,20150224,000000,113.054,113.701,112.765,113.323,308186.36028845,0
+VMI.US,D,20150225,000000,113.681,114.916,112.925,113.531,266506.97437003,0
+VMI.US,D,20150226,000000,113.721,114.239,113.333,114.089,229132.14783123,0
+VMI.US,D,20150227,000000,113.541,114.607,113.541,114.129,231843.46772986,0
+VMI.US,D,20150302,000000,114.418,115.881,114.418,115.374,424075.94808567,0
+VMI.US,D,20150303,000000,115.374,115.424,114.019,114.647,244415.59389927,0
+VMI.US,D,20150304,000000,114.428,114.477,113.691,114.039,210234.27827479,0
+VMI.US,D,20150305,000000,113.98,114.388,113.511,114.049,290834.51567604,0
+VMI.US,D,20150306,000000,113.453,113.611,112.865,113.453,210234.27827479,0
+VMI.US,D,20150309,000000,113.93,115.652,113.223,114.627,358763.17501091,0
+VMI.US,D,20150310,000000,114.348,114.348,110.546,110.714,295530.85525591,0
+VMI.US,D,20150311,000000,110.605,111.342,109.61,110.824,282645.3049263,0
+VMI.US,D,20150312,000000,111.452,113.731,110.844,113.601,299028.74924887,0
+VMI.US,D,20150313,000000,113.661,113.661,112.019,113.183,200954.11035204,0
+VMI.US,D,20150316,000000,113.443,114.089,113.073,113.88,210344.78038254,0
+VMI.US,D,20150317,000000,113.502,113.511,112.675,113.103,235900.90421394,0
+VMI.US,D,20150318,000000,112.327,114.577,111.65,114.139,238520.80873251,0
+VMI.US,D,20150319,000000,113.98,114.896,112.258,113.015,291163.00830548,0
+VMI.US,D,20150320,000000,113.671,114.388,111.282,111.72,606243.69555364,0
+VMI.US,D,20150323,000000,111.342,113.591,111.342,112.517,228907.12535725,0
+VMI.US,D,20150324,000000,112.158,112.995,110.366,110.586,227379.18257629,0
+VMI.US,D,20150325,000000,109.859,110.625,108.405,109.918,337073.62038655,0
+VMI.US,D,20150326,000000,109.829,110.834,109.043,110.436,196624.43685703,0
+VMI.US,D,20150327,000000,110.804,111.102,109.639,110.834,124661.44602425,0
+VMI.US,D,20150330,000000,111.064,113.472,111.004,113.054,139793.20283527,0
+VMI.US,D,20150331,000000,112.925,113.472,112.377,112.845,175980.63399794,0
+VMI.US,D,20150401,000000,112.925,113.173,111.432,111.879,186937.4202648,0
+VMI.US,D,20150402,000000,111.939,112.875,111.422,112.039,106915.81208236,0
+VMI.US,D,20150406,000000,111.889,113.453,111.869,112.675,230811.77986921,0
+VMI.US,D,20150407,000000,112.347,113.064,111.392,111.62,112496.16852432,0
+VMI.US,D,20150408,000000,111.242,111.242,107.887,109.61,307675.0368989,0
+VMI.US,D,20150409,000000,109.47,111.302,109.47,111.262,325372.45173922,0
+VMI.US,D,20150410,000000,111.491,111.69,110.924,111.102,172130.13782476,0
+VMI.US,D,20150413,000000,110.694,111.064,108.883,109.033,316385.61668436,0
+VMI.US,D,20150414,000000,109.142,109.669,108.465,109.311,290147.3934787,0
+VMI.US,D,20150415,000000,110.117,113.651,109.888,113.143,479497.77795116,0
+VMI.US,D,20150416,000000,113.153,113.453,111.949,112.228,227423.3834194,0
+VMI.US,D,20150417,000000,111.6,111.6,110.127,110.416,150245.69766489,0
+VMI.US,D,20150420,000000,111.392,111.86,110.207,110.217,228664.02072017,0
+VMI.US,D,20150421,000000,110.596,111.222,108.605,108.803,337885.30859629,0
+VMI.US,D,20150422,000000,108.763,109.59,108.295,108.465,308240.60677772,0
+VMI.US,D,20150423,000000,107.42,113.303,106.892,113.103,820690.11326337,0
+VMI.US,D,20150424,000000,113.353,115.074,112.785,114.288,441591.53673048,0
+VMI.US,D,20150427,000000,114.517,116.558,113.98,116.369,494287.98279273,0
+VMI.US,D,20150428,000000,116.02,117.891,115.672,116.667,271967.78762268,0
+VMI.US,D,20150429,000000,116.09,118.021,115.552,117.823,220034.81066861,0
+VMI.US,D,20150430,000000,117.125,118.191,115.672,115.752,227435.43819479,0
+VMI.US,D,20150501,000000,116.498,117.006,115.314,116.04,201307.71709689,0
+VMI.US,D,20150504,000000,115.852,116.369,115.264,115.522,169842.74419409,0
+VMI.US,D,20150505,000000,115.065,116.618,113.801,113.801,339250.51190945,0
+VMI.US,D,20150506,000000,114.249,114.766,113.263,113.811,250901.06306026,0
+VMI.US,D,20150507,000000,113.193,114.129,112.705,113.263,434685.15499539,0
+VMI.US,D,20150508,000000,114.607,114.786,113.373,113.423,434732.36953234,0
+VMI.US,D,20150511,000000,113.223,115.015,113.203,114.497,452371.51962493,0
+VMI.US,D,20150512,000000,114.209,114.408,112.695,113.443,275408.42143253,0
+VMI.US,D,20150513,000000,114.019,116.23,113.472,115.742,316822.60229232,0
+VMI.US,D,20150514,000000,116.1,116.797,115.234,116.12,308770.01233036,0
+VMI.US,D,20150515,000000,116,117.046,115.562,116.887,353858.89055553,0
+VMI.US,D,20150518,000000,116.628,117.066,115.881,116.608,271123.95334524,0
+VMI.US,D,20150519,000000,116.648,116.648,115.035,115.752,111378.0881067,0
+VMI.US,D,20150520,000000,115.862,116.628,115.434,116.18,124552.95304572,0
+VMI.US,D,20150521,000000,115.97,117.115,115.592,116.488,136311.38187617,0
+VMI.US,D,20150522,000000,116.528,116.648,115.482,115.792,163200.56295301,0
+VMI.US,D,20150526,000000,116.518,116.518,114.816,115.742,308255.67524696,0
+VMI.US,D,20150527,000000,116.448,116.558,114.796,115.602,165597.45412682,0
+VMI.US,D,20150528,000000,115.742,116.13,115.074,116.13,234239.35433905,0
+VMI.US,D,20150529,000000,116.07,116.279,114.219,114.298,255201.60418142,0
+VMI.US,D,20150601,000000,114.408,115.532,112.815,114.278,163312.06962539,0
+VMI.US,D,20150602,000000,114.308,115.602,113.989,114.786,164671.24555086,0
+VMI.US,D,20150603,000000,114.169,116,114.119,115.194,147521.31842627,0
+VMI.US,D,20150604,000000,114.308,114.557,112.775,113.015,155910.43753459,0
+VMI.US,D,20150605,000000,112.835,113.443,111.979,113.015,151223.13903627,0
+VMI.US,D,20150608,000000,112.945,113.203,112.078,112.586,100273.63084128,0
+VMI.US,D,20150609,000000,112.258,113.443,112.158,112.228,167654.80246042,0
+VMI.US,D,20150610,000000,112.715,114.288,112.228,113.9,177812.95985755,0
+VMI.US,D,20150611,000000,114.089,114.686,113.511,113.641,203318.85545814,0
+VMI.US,D,20150612,000000,113.193,113.811,112.108,112.527,188785.81915827,0
+VMI.US,D,20150615,000000,112.058,112.058,110.486,111.162,266087.06636054,0
+VMI.US,D,20150616,000000,111.142,111.949,110.296,111.929,266197.5684683,0
+VMI.US,D,20150617,000000,111.969,112.895,111.312,112.497,125421.90143857,0
+VMI.US,D,20150618,000000,112.775,113.791,112.517,112.975,216332.9900586,0
+VMI.US,D,20150619,000000,112.945,113.801,112.387,112.387,344260.27564951,0
+VMI.US,D,20150622,000000,112.955,113.073,112.228,113.024,132826.54722321,0
+VMI.US,D,20150623,000000,113.263,113.731,112.148,112.725,276076.45690218,0
+VMI.US,D,20150624,000000,112.815,113.581,111.551,112.178,150546.06248508,0
+VMI.US,D,20150625,000000,112.795,112.795,110.814,111.412,212090.71368517,0
+VMI.US,D,20150626,000000,111.491,111.6,110.247,110.526,321066.88779498,0
+VMI.US,D,20150629,000000,109.978,110.386,109.231,109.331,174426.57253697,0
+VMI.US,D,20150630,000000,110.098,110.098,108.515,109.49,346701.36766643,0
+VMI.US,D,20150701,000000,110.207,110.914,109.431,110.516,392811.88810608,0
+VMI.US,D,20150702,000000,110.804,112.128,110.366,111.481,434055.29298115,0
+VMI.US,D,20150706,000000,110.605,112.317,110.187,111.242,330615.27447019,0
+VMI.US,D,20150707,000000,111.024,111.999,109.351,111.7,374901.50556717,0
+VMI.US,D,20150708,000000,111.272,112.287,109.649,109.918,382827.52038752,0
+VMI.US,D,20150709,000000,111.152,111.222,109.331,109.739,184411.94482014,0
+VMI.US,D,20150710,000000,110.605,110.605,109.391,109.51,201670.36492327,0
+VMI.US,D,20150713,000000,110.276,110.625,109.54,110.296,206120.58617221,0
+VMI.US,D,20150714,000000,110.078,110.566,109.51,109.799,174648.5813171,0
+VMI.US,D,20150715,000000,109.729,110.316,108.953,109.013,156677.92490123,0
+VMI.US,D,20150716,000000,109.371,110.536,109.371,110.237,106042.84543105,0
+VMI.US,D,20150717,000000,110.078,110.864,109.371,109.59,171168.76948723,0
+VMI.US,D,20150720,000000,109.54,110.536,108.535,108.763,198740.04993835,0
+VMI.US,D,20150721,000000,108.933,109.281,107.38,107.877,219904.21726853,0
+VMI.US,D,20150722,000000,107.738,108.285,107.022,107.738,230000.09165947,0
+VMI.US,D,20150723,000000,104.961,106.504,102.86,104.702,800277.36026596,0
+VMI.US,D,20150724,000000,104.145,104.473,103.617,104.025,544876.85229058,0
+VMI.US,D,20150727,000000,102.98,103.965,102.402,103.378,498966.24020951,0
+VMI.US,D,20150728,000000,104.115,104.115,102.99,103.537,436335.6546595,0
+VMI.US,D,20150729,000000,103.408,104.255,103.119,103.487,357860.07142111,0
+VMI.US,D,20150730,000000,102.98,103.179,101.974,102.622,388357.64859868,0
+VMI.US,D,20150731,000000,102.91,104.284,102.174,102.482,387491.71389968,0
+VMI.US,D,20150803,000000,102.542,103.05,101.656,102.214,231044.83886013,0
+VMI.US,D,20150804,000000,102.522,104.115,102.522,103.03,284382.19714739,0
+VMI.US,D,20150805,000000,103.497,105.011,102.502,103.299,206336.56756464,0
+VMI.US,D,20150806,000000,103.378,103.458,101.806,103.299,177637.16104974,0
+VMI.US,D,20150807,000000,103.04,103.985,102.044,102.592,183651.48940582,0
+VMI.US,D,20150810,000000,103.149,104.851,103.01,104.682,188424.17589651,0
+VMI.US,D,20150811,000000,104.075,104.075,102.9,103.01,160938.28343774,0
+VMI.US,D,20150812,000000,102.711,103.955,101.736,103.657,194395.30797409,0
+VMI.US,D,20150813,000000,103.587,103.587,102.293,102.582,132746.18205394,0
+VMI.US,D,20150814,000000,102.711,103.577,102.004,103.289,139909.73233072,0
+VMI.US,D,20150817,000000,102.98,104.015,102.254,103.985,195589.73530253,0
+VMI.US,D,20150818,000000,103.338,103.547,102.88,103.338,122869.30274928,0
+VMI.US,D,20150819,000000,102.652,102.831,101.318,101.596,254963.52236742,0
+VMI.US,D,20150820,000000,101.039,101.516,99.8737,100.292,247908.46506915,0
+VMI.US,D,20150821,000000,99.3963,99.9535,97.6413,97.7379,285353.61113107,0
+VMI.US,D,20150824,000000,97.2779,98.2933,93.9681,95.2323,436584.78668428,0
+VMI.US,D,20150825,000000,96.5463,96.7991,93.101,93.1737,256267.44723901,0
+VMI.US,D,20150826,000000,94.8162,95.1656,93.5092,94.9973,199825.98428827,0
+VMI.US,D,20150827,000000,95.6832,96.9355,94.9675,96.8479,274933.26236916,0
+VMI.US,D,20150828,000000,96.5562,97.7478,96.5463,97.5228,166937.54332459,0
+VMI.US,D,20150831,000000,97.268,98.3033,96.3921,97.9141,216651.43704188,0
+VMI.US,D,20150901,000000,96.2636,96.8967,95.2702,95.7122,217950.33909038,0
+VMI.US,D,20150902,000000,96.4697,96.7394,94.7664,96.4299,144142.96762261,0
+VMI.US,D,20150903,000000,96.4497,97.6015,96.4497,97.054,151090.53650697,0
+VMI.US,D,20150904,000000,95.9241,96.4497,95.0999,95.3836,129054.40709008,0
+VMI.US,D,20150908,000000,96.5463,96.7892,94.9277,96.0984,291218.25935936,0
+VMI.US,D,20150909,000000,96.7205,97.4482,95.9531,96.0685,147940.22187115,0
+VMI.US,D,20150910,000000,95.9142,96.3621,94.861,95.0173,134855.76774756,0
+VMI.US,D,20150911,000000,94.5325,95.3567,94.3254,95.28,91608.256463544,0
+VMI.US,D,20150914,000000,95.08,95.7977,93.6913,93.7301,135782.98088814,0
+VMI.US,D,20150915,000000,94.211,94.8262,93.7301,94.5425,189730.10989733,0
+VMI.US,D,20150916,000000,95.0711,95.4603,94.7864,95.2124,142947.53572955,0
+VMI.US,D,20150917,000000,95.0711,96.1382,94.6041,94.7466,146501.68534101,0
+VMI.US,D,20150918,000000,93.8158,94.644,93.333,93.7391,267990.71630789,0
+VMI.US,D,20150921,000000,94.0915,94.6241,93.4335,94.3154,186148.83704123,0
+VMI.US,D,20150922,000000,93.2095,93.6127,92.0458,93.5092,203733.74064455,0
+VMI.US,D,20150923,000000,93.8058,93.8058,92.5068,93.6177,377195.93115014,0
+VMI.US,D,20150924,000000,92.6949,93.0642,90.9011,91.2067,272000.93825502,0
+VMI.US,D,20150925,000000,92.019,92.019,89.9465,90.1037,280194.16726322,0
+VMI.US,D,20150928,000000,89.4965,89.7344,87.7475,87.9416,245676.32249237,0
+VMI.US,D,20150929,000000,88.1805,88.727,87.413,87.9515,307443.98703722,0
+VMI.US,D,20150930,000000,88.1257,88.1895,86.7669,87.7475,344102.5590048,0
+VMI.US,D,20151001,000000,88.3128,88.3128,85.8053,86.9142,382491.99580578,0
+VMI.US,D,20151002,000000,86.0821,89.2188,85.3783,89.1908,224823.57019315,0
+VMI.US,D,20151005,000000,89.9106,93.1737,89.5144,93.0642,434008.0784442,0
+VMI.US,D,20151006,000000,92.8542,94.7564,92.8542,94.3154,237475.05696723,0
+VMI.US,D,20151007,000000,94.7466,97.1196,94.3444,96.4119,300088.56491876,0
+VMI.US,D,20151008,000000,96.2338,98.8727,95.741,98.7085,271973.81501038,0
+VMI.US,D,20151009,000000,98.8329,99.6352,97.3177,97.6712,183083.91039777,0
+VMI.US,D,20151012,000000,97.5616,97.7777,96.5264,96.8379,130235.77507851,0
+VMI.US,D,20151013,000000,96.187,96.7892,95.308,95.4503,257589.45427368,0
+VMI.US,D,20151014,000000,95.1845,95.9241,94.7286,95.2512,159830.24866629,0
+VMI.US,D,20151015,000000,94.852,96.2636,92.7137,94.7764,323123.23156396,0
+VMI.US,D,20151016,000000,94.3922,94.3922,90.0689,90.6402,603314.38513334,0
+VMI.US,D,20151019,000000,90.475,90.475,89.3253,89.7424,345209.58921164,0
+VMI.US,D,20151020,000000,89.4865,90.8543,89.2278,89.9106,184652.03576337,0
+VMI.US,D,20151021,000000,90.255,91.4366,89.6697,89.8379,374816.11757481,0
+VMI.US,D,20151022,000000,90.9359,100.79,90.917,100.541,741519.37131069,0
+VMI.US,D,20151023,000000,101.158,101.158,98.5571,99.446,373300.22956925,0
+VMI.US,D,20151026,000000,98.7283,98.9822,98.0594,98.1589,267972.6341448,0
+VMI.US,D,20151027,000000,97.6413,97.9996,96.2138,96.7394,192382.1604836,0
+VMI.US,D,20151028,000000,96.8479,99.4062,96.8479,99.0578,168591.05668254,0
+VMI.US,D,20151029,000000,98.3431,99.3764,98.1191,98.9822,190436.31882237,0
+VMI.US,D,20151030,000000,99.247,100.7,99.0419,100.272,252723.34327371,0
+VMI.US,D,20151102,000000,100.093,102.502,99.7149,101.786,269463.40803496,0
+VMI.US,D,20151103,000000,101.736,102.552,100.491,101.914,184810.7569727,0
+VMI.US,D,20151104,000000,102.094,102.711,101.486,102.452,195189.91858536,0
+VMI.US,D,20151105,000000,102.234,104.821,101.786,104.523,297818.24888658,0
+VMI.US,D,20151106,000000,104.373,105.508,103,105.041,282139.00435982,0
+VMI.US,D,20151109,000000,105.051,105.329,103.557,104.841,379790.72155331,0
+VMI.US,D,20151110,000000,104.583,105.27,104.045,105.21,236288.66615572,0
+VMI.US,D,20151111,000000,105.399,107.101,104.871,106.424,260723.69587564,0
+VMI.US,D,20151112,000000,105.24,105.886,102.313,103.338,388327.51166019,0
+VMI.US,D,20151113,000000,102.95,105.011,102.95,104.911,355565.64583813,0
+VMI.US,D,20151116,000000,104.363,106.474,103.737,106.344,225365.03052118,0
+VMI.US,D,20151117,000000,106.146,106.683,105.389,106.066,295763.91424683,0
+VMI.US,D,20151118,000000,106.564,108.693,106.026,108.525,191518.23491383,0
+VMI.US,D,20151119,000000,108.455,108.813,107.39,108.147,267647.15520921,0
+VMI.US,D,20151120,000000,108.157,109.171,107.818,108.365,265918.29950505,0
+VMI.US,D,20151123,000000,108.515,108.763,107.708,108.256,259860.77487048,0
+VMI.US,D,20151124,000000,107.858,109.57,107.659,109.072,245479.42782763,0
+VMI.US,D,20151125,000000,109.241,109.799,108.186,108.405,149776.56598921,0
+VMI.US,D,20151127,000000,108.057,109.291,107.549,108.913,65966.744639788,0
+VMI.US,D,20151130,000000,109.241,109.281,108.127,108.425,179190.21794611,0
+VMI.US,D,20151201,000000,108.763,109.102,107.061,107.738,167414.71151719,0
+VMI.US,D,20151202,000000,107.38,108.783,106.334,106.862,192501.7036729,0
+VMI.US,D,20151203,000000,107.37,107.529,105.15,106.304,146482.59861331,0
+VMI.US,D,20151204,000000,106.354,106.822,105.459,106.294,182107.47359101,0
+VMI.US,D,20151207,000000,105.847,106.196,103.458,103.747,240720.80524157,0
+VMI.US,D,20151208,000000,102.761,103.418,101.856,102.343,218565.13263538,0
+VMI.US,D,20151209,000000,102.234,103.249,100.71,101.049,269267.51793484,0
+VMI.US,D,20151210,000000,100.999,101.716,100.571,100.91,151178.93819317,0
+VMI.US,D,20151211,000000,99.8836,100.253,98.7781,98.808,225256.53754265,0
+VMI.US,D,20151214,000000,98.5571,98.7781,96.6349,97.8553,288159.3601036,0
+VMI.US,D,20151215,000000,98.5671,98.9524,96.168,96.5861,336533.16462314,0
+VMI.US,D,20151216,000000,96.8091,96.9265,95.1089,96.606,438833.00229491,0
+VMI.US,D,20151217,000000,96.8091,96.828,94.8162,94.852,208386.88394594,0
+VMI.US,D,20151218,000000,94.8262,94.9088,93.2673,93.8745,399253.15642397,0
+VMI.US,D,20151221,000000,93.987,96.0028,93.9681,95.8555,435695.7469991,0
+VMI.US,D,20151222,000000,96.0884,98.1689,95.3269,97.2581,213060.11853963,0
+VMI.US,D,20151223,000000,98.2237,101.457,98.2237,101.128,268525.1446836,0
+VMI.US,D,20151224,000000,101.148,101.198,100.253,100.631,59729.402938957,0
+VMI.US,D,20151228,000000,100.113,101.476,99.0479,99.446,157039.568163,0
+VMI.US,D,20151229,000000,100.063,101.098,97.3566,99.4062,231797.25775752,0
+VMI.US,D,20151230,000000,98.8627,100.023,98.3819,98.7283,103102.48479998,0
+VMI.US,D,20151231,000000,98.2735,99.446,97.3795,98.3819,168833.156755,0
+VMI.US,D,20160104,000000,97.1496,98.3033,96.3423,98.2435,218913.71655714,0
+VMI.US,D,20160105,000000,98.373,99.6253,97.7877,99.5855,327081.21615106,0
+VMI.US,D,20160106,000000,98.3531,99.5755,98.3133,99.4859,322835.92608378,0
+VMI.US,D,20160107,000000,97.7677,98.9922,97.7677,97.9051,532494.58883359,0
+VMI.US,D,20160108,000000,98.1938,98.8528,94.9675,95.0521,372248.45041627,0
+VMI.US,D,20160111,000000,95.4791,96.2536,93.9392,94.421,222828.50486575,0
+VMI.US,D,20160112,000000,95.2323,95.2323,91.6905,93.1389,349672.8698006,0
+VMI.US,D,20160113,000000,94.1851,94.8162,91.9592,92.024,193478.14047967,0
+VMI.US,D,20160114,000000,92.2191,93.987,89.8827,93.4424,235962.18265552,0
+VMI.US,D,20160115,000000,91.4107,93.3946,90.9279,93.3878,225008.4100825,0
+VMI.US,D,20160119,000000,94.1095,94.9377,91.1619,91.8279,285550.50579581,0
+VMI.US,D,20160120,000000,90.5656,94.1851,89.5552,93.5559,259420.77556867,0
+VMI.US,D,20160121,000000,93.7013,94.0815,91.7453,92.8711,214343.9521189,0
+VMI.US,D,20160122,000000,93.6715,95.721,92.8452,94.634,171245.11639805,0
+VMI.US,D,20160125,000000,93.7958,95.0263,92.4888,92.669,144628.17233214,0
+VMI.US,D,20160126,000000,93.3031,95.1656,92.9816,94.8431,213781.39593392,0
+VMI.US,D,20160127,000000,94.411,96.2437,93.1995,94.2299,204385.70308034,0
+VMI.US,D,20160128,000000,95.5638,96.0585,93.5749,95.08,186271.39392439,0
+VMI.US,D,20160129,000000,95.3269,98.9424,95.28,98.9125,271559.93438859,0
+VMI.US,D,20160201,000000,97.9529,99.2071,96.4398,96.9674,154972.17418324,0
+VMI.US,D,20160202,000000,95.8555,96.6817,94.6041,95.3667,187493.94906208,0
+VMI.US,D,20160203,000000,96.2935,98.0892,94.1661,97.9529,123827.65739296,0
+VMI.US,D,20160204,000000,97.9051,100.66,97.9051,99.8048,136867.91067343,0
+VMI.US,D,20160205,000000,99.7948,101.288,98.4188,98.8179,123147.56714791,0
+VMI.US,D,20160208,000000,97.7379,100.093,97.7209,99.9535,277888.69146948,0
+VMI.US,D,20160209,000000,98.3331,99.9435,97.701,97.7209,156102.30937626,0
+VMI.US,D,20160210,000000,98.1938,98.9324,97.5716,97.7877,156775.36766898,0
+VMI.US,D,20160211,000000,96.616,97.5418,92.9328,93.6267,340400.73839479,0
+VMI.US,D,20160212,000000,94.5136,97.1794,93.9292,96.5762,264287.89113326,0
+VMI.US,D,20160216,000000,97.5816,101.904,97.5816,99.6949,385830.16402478,0
+VMI.US,D,20160217,000000,100.382,103.199,100.093,102.681,308554.03093791,0
+VMI.US,D,20160218,000000,101.766,103.856,98.808,103.797,257145.4367134,0
+VMI.US,D,20160219,000000,102.791,105.11,102.084,104.443,256368.90826523,0
+VMI.US,D,20160222,000000,105.25,106.494,104.712,105.876,116250.22649436,0
+VMI.US,D,20160223,000000,105.339,106.554,105.339,105.876,262351.09055359,0
+VMI.US,D,20160224,000000,104.732,105.678,103.149,105.369,109100.74012219,0
+VMI.US,D,20160225,000000,105.488,106.544,104.135,105.876,160977.46145777,0
+VMI.US,D,20160226,000000,106.354,106.663,104.533,105.309,358554.22557078,0
+VMI.US,D,20160229,000000,105.797,106.703,104.911,104.911,190257.50632073,0
+VMI.US,D,20160301,000000,105.797,106.872,105.279,106.274,248371.56935714,0
+VMI.US,D,20160302,000000,106.126,106.544,105.379,106.324,277573.25818005,0
+VMI.US,D,20160303,000000,105.866,108.246,105.628,107.539,225730.69204141,0
+VMI.US,D,20160304,000000,107.639,108.575,107.052,107.848,236241.45161877,0
+VMI.US,D,20160307,000000,107.669,110.884,106.932,110.784,193620.78865514,0
+VMI.US,D,20160308,000000,109.659,109.958,107.778,108.873,168151.05738073,0
+VMI.US,D,20160309,000000,109.161,109.888,108.515,109.779,132460.88570298,0
+VMI.US,D,20160310,000000,110.068,110.804,108.425,109.231,334244.76642786,0
+VMI.US,D,20160311,000000,109.878,110.734,108.575,110.147,296330.48869026,0
+VMI.US,D,20160314,000000,109.431,111.372,109.431,111.054,147542.4142832,0
+VMI.US,D,20160315,000000,110.078,110.456,108.853,110.237,106670.69831606,0
+VMI.US,D,20160316,000000,110.078,113.323,110.078,112.875,113751.87429433,0
+VMI.US,D,20160317,000000,112.915,115.901,112.228,115.104,181916.60631397,0
+VMI.US,D,20160318,000000,114.856,116.17,114.856,115.592,266074.00702054,0
+VMI.US,D,20160321,000000,115.025,116.648,114.577,116.329,119849.58151354,0
+VMI.US,D,20160322,000000,115.334,115.384,113.95,114.079,153922.40415951,0
+VMI.US,D,20160323,000000,112.626,115.164,112.188,112.586,165106.22202959,0
+VMI.US,D,20160324,000000,112.049,113.453,110.396,113.323,130269.93027546,0
+VMI.US,D,20160328,000000,113.433,114.617,111.949,114.348,133391.11253741,0
+VMI.US,D,20160329,000000,113.92,116.399,113.253,116.18,196301.97161528,0
+VMI.US,D,20160330,000000,116.638,116.697,115.334,116.408,157300.75496316,0
+VMI.US,D,20160331,000000,116.04,116.04,114.906,115.264,123824.64369911,0
+VMI.US,D,20160401,000000,114.179,115.414,112.596,115.254,199774.75149285,0
+VMI.US,D,20160404,000000,115.065,115.065,113.103,113.253,160560.56714213,0
+VMI.US,D,20160405,000000,112.108,112.795,109.649,111.6,208072.45522112,0
+VMI.US,D,20160406,000000,111.66,112.596,110.516,111.66,236393.14087578,0
+VMI.US,D,20160407,000000,110.844,112.098,109.013,109.819,225226.40060417,0
+VMI.US,D,20160408,000000,110.446,111.889,109.689,110.376,177324.74145416,0
+VMI.US,D,20160411,000000,111.064,112.527,110.704,110.824,183157.24361474,0
+VMI.US,D,20160412,000000,110.834,112.068,110.247,111.481,221093.62177389,0
+VMI.US,D,20160413,000000,111.899,113.453,111.152,113.253,198422.60751969,0
+VMI.US,D,20160414,000000,113.492,113.91,111.481,111.62,203300.77329505,0
+VMI.US,D,20160415,000000,111.452,113.373,110.834,113.064,208352.72874899,0
+VMI.US,D,20160418,000000,113.213,113.423,111.909,112.885,187296.04983272,0
+VMI.US,D,20160419,000000,113.333,117.006,112.945,116.717,310742.97723621,0
+VMI.US,D,20160420,000000,116.22,117.145,114.936,115.732,189903.89957589,0
+VMI.US,D,20160421,000000,119.365,135.87,119.365,129.628,623653.80491378,0
+VMI.US,D,20160422,000000,129.628,133.292,129.32,130.056,465371.59032077,0
+VMI.US,D,20160425,000000,128.922,131.45,126.801,129.46,359207.19257119,0
+VMI.US,D,20160426,000000,129.996,133.092,129.13,132.804,264141.22469932,0
+VMI.US,D,20160427,000000,132.883,134.824,132.724,133.81,280612.06614349,0
+VMI.US,D,20160428,000000,132.814,134.038,131.907,132.385,258088.72288784,0
+VMI.US,D,20160429,000000,132.296,132.814,129.658,130.664,220657.64073054,0
+VMI.US,D,20160502,000000,130.723,131.211,129.907,130.564,174845.47598185,0
+VMI.US,D,20160503,000000,129.32,129.528,126.264,127.369,290961.09081766,0
+VMI.US,D,20160504,000000,126.901,126.901,124.054,124.104,329834.72776355,0
+VMI.US,D,20160505,000000,124.352,125.07,123.467,124.104,315282.60473598,0
+VMI.US,D,20160506,000000,123.894,124.482,123.069,123.795,225719.64183064,0
+VMI.US,D,20160509,000000,123.049,123.207,121.784,122.451,218171.34330591,0
+VMI.US,D,20160510,000000,122.849,125.557,122.232,125.288,286334.0661963,0
+VMI.US,D,20160511,000000,125.597,126.582,124.572,125.537,172392.32918954,0
+VMI.US,D,20160512,000000,125.636,126.791,124.89,125.616,170867.40010242,0
+VMI.US,D,20160513,000000,125.338,125.626,122.351,122.759,132939.0584602,0
+VMI.US,D,20160516,000000,122.979,125.418,122.699,124.432,107906.31279375,0
+VMI.US,D,20160517,000000,124.203,125.766,122.411,123.019,182180.80680798,0
+VMI.US,D,20160518,000000,122.183,123.496,121.028,122.203,266947.97823646,0
+VMI.US,D,20160519,000000,121.167,122.531,120.262,121.754,222858.64180422,0
+VMI.US,D,20160520,000000,122.531,123.417,121.495,122.023,116892.143284,0
+VMI.US,D,20160523,000000,122.173,122.879,121.018,122.541,121306.20020676,0
+VMI.US,D,20160524,000000,123.217,124.81,122.601,124.552,151348.70961328,0
+VMI.US,D,20160525,000000,125.368,126.701,122.281,126.453,169259.09215219,0
+VMI.US,D,20160526,000000,127.129,127.976,125.856,126.453,181502.72569217,0
+VMI.US,D,20160527,000000,126.463,127.617,125.656,126.751,91509.809131174,0
+VMI.US,D,20160531,000000,126.791,128.822,126.791,128.742,189723.07794501,0
+VMI.US,D,20160601,000000,128.284,130.295,127.657,129.788,204070.26979093,0
+VMI.US,D,20160602,000000,128.902,130.454,128.185,130.435,278323.66794821,0
+VMI.US,D,20160603,000000,129.13,130.096,123.795,124.243,418589.016153,0
+VMI.US,D,20160606,000000,125.119,126.423,124.422,125.696,236557.88947281,0
+VMI.US,D,20160607,000000,125.716,127.916,125.119,126.921,193603.71105667,0
+VMI.US,D,20160608,000000,127.488,128.772,127.089,128.504,180792.49850864,0
+VMI.US,D,20160609,000000,127.478,128.553,126.303,127.547,103874.99498969,0
+VMI.US,D,20160610,000000,125.895,127.797,124.76,125.238,126315.96394683,0
+VMI.US,D,20160613,000000,124.472,125.418,123.785,123.924,136821.7007011,0
+VMI.US,D,20160614,000000,123.088,124.144,122.371,123.636,112919.09022766,0
+VMI.US,D,20160615,000000,124.114,125.786,122.411,124.382,202268.08086979,0
+VMI.US,D,20160616,000000,123.546,123.865,121.893,123.596,107471.33631502,0
+VMI.US,D,20160617,000000,123.347,125.198,123.019,123.636,269468.43085804,0
+VMI.US,D,20160620,000000,125.188,127.867,123.377,127.031,165556.26697757,0
+VMI.US,D,20160621,000000,127.239,128.075,125.995,127.021,130893.764902,0
+VMI.US,D,20160622,000000,127.617,128.235,126.005,126.164,84231.738488153,0
+VMI.US,D,20160623,000000,127.837,128.822,126.622,128.822,104228.60173452,0
+VMI.US,D,20160624,000000,124.9,125.089,123.029,123.347,437677.7529865,0
+VMI.US,D,20160627,000000,121.615,121.615,118.211,120.36,221534.62564032,0
+VMI.US,D,20160628,000000,121.705,123.207,121.426,122.242,141854.56942732,0
+VMI.US,D,20160629,000000,124.014,124.83,123.397,124.352,147644.87987403,0
+VMI.US,D,20160630,000000,123.934,126.313,123.247,126.254,197772.65421313,0
+VMI.US,D,20160701,000000,126.114,127.051,124.402,125.308,127626.92077072,0
+VMI.US,D,20160705,000000,124.512,125.338,121.893,123.138,112209.86760876,0
+VMI.US,D,20160706,000000,122.441,124.223,121.963,123.606,172175.34323248,0
+VMI.US,D,20160707,000000,124.134,125.686,124.054,125.01,104341.11297152,0
+VMI.US,D,20160708,000000,126.283,127.936,126.283,127.319,86065.068912379,0
+VMI.US,D,20160711,000000,127.807,128.593,127.179,128.165,92349.625150162,0
+VMI.US,D,20160712,000000,128.802,129.947,128.125,128.742,125243.08893692,0
+VMI.US,D,20160713,000000,129.43,129.758,128.284,128.513,71089.019616842,0
+VMI.US,D,20160714,000000,129.25,130.335,128.314,129.44,67808.111580941,0
+VMI.US,D,20160715,000000,129.538,129.538,128.274,128.623,163373.34806696,0
+VMI.US,D,20160718,000000,128.573,129.32,127.896,128.692,83827.903512516,0
+VMI.US,D,20160719,000000,128.692,128.782,127.259,128.065,94185.969268235,0
+VMI.US,D,20160720,000000,128.055,129.698,127.617,128.085,146125.97817462,0
+VMI.US,D,20160721,000000,127.419,127.419,121.366,123.566,360926.00262918,0
+VMI.US,D,20160722,000000,122.779,122.779,120.858,122.551,245243.35514287,0
+VMI.US,D,20160725,000000,122.461,122.461,120.739,121.366,154019.84692726,0
+VMI.US,D,20160726,000000,121.545,123.197,121.545,122.999,135340.9724571,0
+VMI.US,D,20160727,000000,123.207,123.457,121.913,122.311,117706.84518758,0
+VMI.US,D,20160728,000000,122.291,123.307,121.247,122.262,105510.42618456,0
+VMI.US,D,20160729,000000,122.183,122.829,120.998,122.232,105585.76853076,0
+VMI.US,D,20160801,000000,122.531,122.531,121.227,121.665,96450.257912731,0
+VMI.US,D,20160802,000000,121.386,121.386,120.142,120.848,117947.94069543,0
+VMI.US,D,20160803,000000,120.57,122.013,120.38,121.675,81891.102932841,0
+VMI.US,D,20160804,000000,121.525,123.029,120.898,120.988,87107.806983801,0
+VMI.US,D,20160805,000000,121.675,122.252,121.008,121.217,117534.06007363,0
+VMI.US,D,20160808,000000,121.177,122.541,120.669,121.764,156896.91998752,0
+VMI.US,D,20160809,000000,121.903,122.521,120.33,121.416,128831.39374532,0
+VMI.US,D,20160810,000000,121.804,122.291,121.048,121.456,80526.904184293,0
+VMI.US,D,20160811,000000,121.446,122.143,121.097,121.605,143598.49360072,0
+VMI.US,D,20160812,000000,121.545,121.705,120.3,121.485,123009.94179553,0
+VMI.US,D,20160815,000000,121.705,122.929,121.605,122.331,93388.344963121,0
+VMI.US,D,20160816,000000,122.222,122.779,120.838,121.456,97867.698585926,0
+VMI.US,D,20160817,000000,121.286,122.271,120.56,120.978,99156.554988272,0
+VMI.US,D,20160818,000000,121.147,122.351,120.45,122.213,69822.263636049,0
+VMI.US,D,20160819,000000,121.545,124.392,120.968,124.134,139152.29061025,0
+VMI.US,D,20160822,000000,123.039,125.218,121.625,125.089,141053.93142836,0
+VMI.US,D,20160823,000000,125.418,125.716,124.203,124.402,86975.204454487,0
+VMI.US,D,20160824,000000,124.134,124.86,123.197,123.327,53019.9158686,0
+VMI.US,D,20160825,000000,123.168,124.422,123.168,123.685,77970.287236538,0
+VMI.US,D,20160826,000000,124.044,125.178,123.078,124.422,79721.243362251,0
+VMI.US,D,20160829,000000,124.253,125.458,123.616,123.865,83887.17282486,0
+VMI.US,D,20160830,000000,124.223,124.79,122.909,123.337,111895.43888395,0
+VMI.US,D,20160831,000000,123.257,123.616,121.107,121.774,102685.59048433,0
+VMI.US,D,20160901,000000,121.605,122.69,120.4,121.336,75839.605685973,0
+VMI.US,D,20160902,000000,122.252,124.024,120.64,123.994,87943.604744325,0
+VMI.US,D,20160906,000000,124.382,125.616,122.979,123.646,116717.34904082,0
+VMI.US,D,20160907,000000,123.377,124.9,123.168,124.124,109734.6203949,0
+VMI.US,D,20160908,000000,123.646,124.134,122.631,123.387,68363.635813597,0
+VMI.US,D,20160909,000000,122.123,122.123,118.051,118.191,137977.95457413,0
+VMI.US,D,20160912,000000,117.255,120.5,117.255,119.744,136996.49494428,0
+VMI.US,D,20160913,000000,118.31,119.425,118.021,118.499,137702.70386934,0
+VMI.US,D,20160914,000000,118.639,118.887,117.235,117.653,136632.84255329,0
+VMI.US,D,20160915,000000,117.931,119.813,117.414,119.266,102067.78324548,0
+VMI.US,D,20160916,000000,118.808,120.172,117.813,118.261,206934.28351117,0
+VMI.US,D,20160919,000000,119.216,120.072,118.459,119.067,98454.364321679,0
+VMI.US,D,20160920,000000,119.774,120.938,118.509,118.579,161584.21848584,0
+VMI.US,D,20160921,000000,119.415,121.873,119.296,121.625,100604.13259995,0
+VMI.US,D,20160922,000000,123.088,125.636,121.695,125.089,174702.82780637,0
+VMI.US,D,20160923,000000,124.582,124.582,121.834,121.923,94926.333390237,0
+VMI.US,D,20160926,000000,121.396,122.421,120.47,120.66,103425.95460633,0
+VMI.US,D,20160927,000000,120.232,121.705,120.062,121.525,96576.833054348,0
+VMI.US,D,20160928,000000,122.013,125.418,121.038,125.198,123521.26518507,0
+VMI.US,D,20160929,000000,125.428,126.264,123.397,125.119,142786.80539099,0
+VMI.US,D,20160930,000000,126.363,127.289,123.735,125.955,177708.48513749,0
+VMI.US,D,20161003,000000,125.468,127.139,124.8,125.438,104128.14527292,0
+VMI.US,D,20161004,000000,125.716,126.771,121.953,122.351,181259.62105509,0
+VMI.US,D,20161005,000000,123.207,123.247,121.983,122.331,169711.1462294,0
+VMI.US,D,20161006,000000,121.734,123.257,121.177,123.059,115071.87219978,0
+VMI.US,D,20161007,000000,123.098,123.566,120.48,120.679,140154.84609704,0
+VMI.US,D,20161010,000000,121.754,122.739,120.44,120.768,102577.0975058,0
+VMI.US,D,20161011,000000,120.002,120.35,118.419,119.057,160839.83610538,0
+VMI.US,D,20161012,000000,119.057,120.142,118.519,119.385,83801.784832499,0
+VMI.US,D,20161013,000000,118.748,121.744,118.429,121.475,158981.39156575,0
+VMI.US,D,20161014,000000,122.083,122.252,119.863,120.002,113214.43222477,0
+VMI.US,D,20161017,000000,120.252,120.998,119.774,120.162,85064.522554828,0
+VMI.US,D,20161018,000000,123.267,123.267,119.962,121.087,104975.99780884,0
+VMI.US,D,20161019,000000,121.595,121.695,120.44,121.038,118234.24161099,0
+VMI.US,D,20161020,000000,117.016,120.3,112.935,119.823,442841.21511281,0
+VMI.US,D,20161021,000000,119.306,121.137,118.369,119.863,233395.5200616,0
+VMI.US,D,20161024,000000,121.456,122.631,120.53,121.873,185162.3545883,0
+VMI.US,D,20161025,000000,121.495,122.163,119.176,119.216,121257.98110519,0
+VMI.US,D,20161026,000000,118.519,119.216,117.165,118.29,118859.08080215,0
+VMI.US,D,20161027,000000,118.649,118.788,117.335,118.29,166095.71817636,0
+VMI.US,D,20161028,000000,118.469,120.818,118.091,118.987,112272.15061495,0
+VMI.US,D,20161031,000000,119.395,120.35,119.086,119.774,144972.73799544,0
+VMI.US,D,20161101,000000,120.679,120.679,116.538,117.245,121352.4101791,0
+VMI.US,D,20161102,000000,117.165,117.175,114.906,115.055,141633.56521181,0
+VMI.US,D,20161103,000000,115.154,116.22,113.313,115.762,174203.55919221,0
+VMI.US,D,20161104,000000,116.08,119.774,114.448,117.205,248949.19401135,0
+VMI.US,D,20161107,000000,120.49,122.023,117.773,118.091,80191.379602545,0
+VMI.US,D,20161108,000000,117.901,118.419,117.245,117.245,90249.080538077,0
+VMI.US,D,20161109,000000,118.369,126.134,118.369,124.89,289378.90154744,0
+VMI.US,D,20161110,000000,126.134,130.166,125.308,128.942,187385.45608355,0
+VMI.US,D,20161111,000000,128.752,130.026,127.079,129.986,117055.8873164,0
+VMI.US,D,20161114,000000,130.454,133.59,129.858,133.49,221591.88582343,0
+VMI.US,D,20161115,000000,132.923,135.223,132.734,134.944,157375.09274474,0
+VMI.US,D,20161116,000000,133.76,134.666,131.251,132.963,165047.95728186,0
+VMI.US,D,20161117,000000,132.923,134.566,131.639,134.426,249143.07498223,0
+VMI.US,D,20161118,000000,134.376,134.616,132.197,132.286,126801.16865636,0
+VMI.US,D,20161121,000000,133.312,134.566,131.539,134.526,172544.01844655,0
+VMI.US,D,20161122,000000,135.372,137.502,134.944,137.333,149580.6758891,0
+VMI.US,D,20161123,000000,137.094,139.981,135.899,138.508,152311.08251542,0
+VMI.US,D,20161125,000000,138.876,139.105,136.955,137.423,42231.896457226,0
+VMI.US,D,20161128,000000,137.801,138.956,137.702,138.956,150730.90237442,0
+VMI.US,D,20161129,000000,138.269,138.956,137.552,138.836,201575.93584935,0
+VMI.US,D,20161130,000000,140.519,141.882,138.508,139.374,162912.25290821,0
+VMI.US,D,20161201,000000,141.007,141.843,139.881,140.668,167425.76172797,0
+VMI.US,D,20161202,000000,140.27,142.44,139.284,139.374,111244.48101277,0
+VMI.US,D,20161205,000000,140.569,141.235,139.603,140.031,95947.975604724,0
+VMI.US,D,20161206,000000,140.13,140.767,139.523,140.27,80128.092031736,0
+VMI.US,D,20161207,000000,140.867,145.297,140.618,144.441,123474.05064812,0
+VMI.US,D,20161208,000000,145.297,145.437,142.33,145.207,105939.3752756,0
+VMI.US,D,20161209,000000,145.535,146.023,144.441,145.485,138173.84467425,0
+VMI.US,D,20161212,000000,145.207,146.023,144.441,145.107,82771.101536469,0
+VMI.US,D,20161213,000000,145.973,146.103,142.43,143.923,151488.3440949,0
+VMI.US,D,20161214,000000,143.406,144.49,142.042,142.29,96433.180314258,0
+VMI.US,D,20161215,000000,141.922,143.356,140.767,142.29,96977.654336138,0
+VMI.US,D,20161216,000000,141.952,143.874,141.743,141.952,324164.96507077,0
+VMI.US,D,20161219,000000,142.38,142.38,139.424,142.191,172733.88115898,0
+VMI.US,D,20161220,000000,142.758,143.834,140.907,141.992,172579.17820812,0
+VMI.US,D,20161221,000000,141.564,141.564,135.85,136.149,354191.40144342,0
+VMI.US,D,20161222,000000,136.149,136.677,133.908,135.173,281330.32984393,0
+VMI.US,D,20161223,000000,134.994,136.627,134.755,135.273,83508.451964623,0
+VMI.US,D,20161227,000000,135.472,136.607,134.944,135.979,64637.705652801,0
+VMI.US,D,20161228,000000,136.139,137.492,133.232,134.018,120104.74092601,0
+VMI.US,D,20161229,000000,134.496,135.193,133.381,133.83,54099.822830815,0
+VMI.US,D,20161230,000000,134.586,135.392,131.729,132.247,121707.02148856,0
+VMI.US,D,20170103,000000,136.755,136.755,133.082,134.446,146621.22853031,0
+VMI.US,D,20170104,000000,134.964,136.179,134.735,135.342,84464.797479068,0
+VMI.US,D,20170105,000000,135.193,136.895,133.461,134.108,102530.88753347,0
+VMI.US,D,20170106,000000,134.068,134.416,131.012,131.161,176917.89278468,0
+VMI.US,D,20170109,000000,130.873,131.301,127.657,127.707,176119.26391495,0
+VMI.US,D,20170110,000000,128.284,130.464,127.607,128.942,209966.05952231,0
+VMI.US,D,20170111,000000,129.37,129.868,128.025,129.28,195018.13803601,0
+VMI.US,D,20170112,000000,129.18,130.783,128.334,130.514,294134.51043965,0
+VMI.US,D,20170113,000000,131.012,131.967,129.917,131.779,176248.85275042,0
+VMI.US,D,20170117,000000,131.549,133.411,130.435,130.683,130001.71152298,0
+VMI.US,D,20170118,000000,130.823,131.967,130.325,131.062,199285.52852484,0
+VMI.US,D,20170119,000000,131.45,131.917,130.275,131.251,118676.25004204,0
+VMI.US,D,20170120,000000,131.779,132.346,130.873,131.869,97113.2705593,0
+VMI.US,D,20170123,000000,131.111,132.017,129.818,131.869,75932.025630646,0
+VMI.US,D,20170124,000000,132.903,137.632,131.947,137.453,166558.82246434,0
+VMI.US,D,20170125,000000,138.398,139.404,138.03,138.986,139529.00234126,0
+VMI.US,D,20170126,000000,139.036,139.085,137.413,138.816,122581.9972691,0
+VMI.US,D,20170127,000000,138.726,138.936,136.557,136.795,87428.263096309,0
+VMI.US,D,20170130,000000,135.442,136.377,133.918,136.139,110243.93465522,0
+VMI.US,D,20170131,000000,135.969,136.875,133.56,135.143,176441.72915669,0
+VMI.US,D,20170201,000000,136.089,136.667,134.396,134.775,128517.96958513,0
+VMI.US,D,20170202,000000,134.964,135.143,132.605,133.66,116236.16258974,0
+VMI.US,D,20170203,000000,134.496,136.277,133.78,136.179,128356.23468195,0
+VMI.US,D,20170206,000000,136.139,136.139,133.381,135.481,109213.25135919,0
+VMI.US,D,20170207,000000,135.571,136.497,133.56,134.546,86580.410560394,0
+VMI.US,D,20170208,000000,134.446,134.446,131.499,133.082,112972.33215231,0
+VMI.US,D,20170209,000000,133.7,134.307,132.157,134.068,99657.832731663,0
+VMI.US,D,20170210,000000,134.824,136.277,133.878,135.82,122876.3347016,0
+VMI.US,D,20170213,000000,136.706,137.263,135.093,135.77,53183.65990101,0
+VMI.US,D,20170214,000000,135.243,135.243,133.6,134.775,73205.637262784,0
+VMI.US,D,20170215,000000,134.735,135.342,133.968,134.586,96687.33516211,0
+VMI.US,D,20170216,000000,134.546,134.685,133.411,134.496,140227.17474939,0
+VMI.US,D,20170217,000000,133.918,134.824,133.61,134.586,105686.22499236,0
+VMI.US,D,20170221,000000,134.546,135.531,133.7,134.964,201248.44778454,0
+VMI.US,D,20170222,000000,145.107,155.083,145.107,146.431,752476.15757755,0
+VMI.US,D,20170223,000000,147.288,150.095,144.54,147.238,346492.4182263,0
+VMI.US,D,20170224,000000,146.023,149.07,146.023,148.343,262618.30474144,0
+VMI.US,D,20170227,000000,148.442,150.145,148.442,149.657,281339.37092548,0
+VMI.US,D,20170228,000000,149.707,149.757,147.288,147.586,170564.02158839,0
+VMI.US,D,20170301,000000,151.787,153.35,149.169,149.945,263511.36268508,0
+VMI.US,D,20170302,000000,149.07,149.319,145.257,145.387,148986.97820102,0
+VMI.US,D,20170303,000000,145.387,146.541,144.102,144.729,251180.33202351,0
+VMI.US,D,20170306,000000,143.734,145.317,141.504,144.301,194884.53094209,0
+VMI.US,D,20170307,000000,144.301,144.729,143.306,143.834,147770.45045103,0
+VMI.US,D,20170308,000000,144.49,144.919,142.968,143.256,167392.61109563,0
+VMI.US,D,20170309,000000,143.306,143.734,141.783,142.798,186375.86864446,0
+VMI.US,D,20170310,000000,143.784,145.177,142.748,144.301,166095.71817636,0
+VMI.US,D,20170313,000000,144.252,144.49,142.968,143.734,150506.88446506,0
+VMI.US,D,20170314,000000,142.888,143.874,141.455,143.306,124431.40072718,0
+VMI.US,D,20170315,000000,144.152,144.968,143.067,144.441,178240.90438397,0
+VMI.US,D,20170316,000000,145.058,145.257,143.356,143.456,121184.64788823,0
+VMI.US,D,20170317,000000,143.694,144.68,143.018,144.012,344989.58956074,0
+VMI.US,D,20170320,000000,144.102,144.102,142.37,143.456,104885.5869934,0
+VMI.US,D,20170321,000000,144.301,144.301,140.309,141.305,140045.34855389,0
+VMI.US,D,20170322,000000,140.707,141.873,139.971,141.783,123108.38912789,0
+VMI.US,D,20170323,000000,141.653,143.067,141.504,142.032,84909.819603963,0
+VMI.US,D,20170324,000000,142.798,142.968,140.021,141.135,106666.68005759,0
+VMI.US,D,20170327,000000,137.413,141.942,137.413,141.554,101305.31870193,0
+VMI.US,D,20170328,000000,141.504,142.928,140.707,142.659,114760.45716882,0
+VMI.US,D,20170329,000000,142.679,143.594,142.052,142.918,114032.14782221,0
+VMI.US,D,20170330,000000,144.082,145.137,142.888,144.849,162476.27186486,0
+VMI.US,D,20170331,000000,144.62,146.71,144.132,146.322,304752.75843092,0
+VMI.US,D,20170403,000000,146.75,147.178,143.953,145.277,195028.18368218,0
+VMI.US,D,20170404,000000,145.087,145.855,143.903,144.57,92023.141649957,0
+VMI.US,D,20170405,000000,145.565,146.87,143.634,143.993,192882.43366237,0
+VMI.US,D,20170406,000000,144.62,146.531,142.918,143.724,330786.05045492,0
+VMI.US,D,20170407,000000,143.485,144.65,142.778,143.724,113636.3493635,0
+VMI.US,D,20170410,000000,143.584,145.615,143.386,144.282,151408.98349023,0
+VMI.US,D,20170411,000000,144.421,145.277,142.39,143.684,336949.05437417,0
+VMI.US,D,20170412,000000,143.684,143.724,138.876,139.194,220857.54908913,0
+VMI.US,D,20170413,000000,138.548,139.563,137.273,137.642,227046.6716884,0
+VMI.US,D,20170417,000000,141.067,142.998,138.638,142.948,347012.78269739,0
+VMI.US,D,20170418,000000,140.867,144.57,139.234,143.336,200425.70936403,0
+VMI.US,D,20170419,000000,143.854,144.232,142.3,143.047,147726.24960793,0
+VMI.US,D,20170420,000000,142.998,148.284,140.727,146.581,519123.83379445,0
+VMI.US,D,20170421,000000,146.581,146.581,142.579,142.818,345303.01372094,0
+VMI.US,D,20170424,000000,145.137,145.237,142.3,142.48,304071.66362126,0
+VMI.US,D,20170425,000000,143.086,144.66,142.728,144.52,243223.17570007,0
+VMI.US,D,20170426,000000,143.903,146.003,143.336,145.417,142496.48621696,0
+VMI.US,D,20170427,000000,145.237,147.308,145.048,145.855,118356.79849415,0
+VMI.US,D,20170428,000000,146.003,146.003,143.186,143.336,118914.33185603,0
+VMI.US,D,20170501,000000,143.814,145.685,142.052,143.436,168936.62691045,0
+VMI.US,D,20170502,000000,143.436,144.57,142.948,143.634,118650.13136202,0
+VMI.US,D,20170503,000000,143.136,143.136,141.803,142.868,88584.516969342,0
+VMI.US,D,20170504,000000,142.868,144.162,140.509,141.892,113980.91502679,0
+VMI.US,D,20170505,000000,142.48,143.286,140.827,143.186,125551.49027404,0
+VMI.US,D,20170508,000000,143.436,144.331,142.48,143.634,122645.28483991,0
+VMI.US,D,20170509,000000,143.764,144.282,142.629,143.236,149990.53825243,0
+VMI.US,D,20170510,000000,143.386,144.232,142.53,142.778,104430.51922235,0
+VMI.US,D,20170511,000000,142.679,143.634,140.379,143.436,118520.54252655,0
+VMI.US,D,20170512,000000,142.948,142.948,141.155,141.524,76677.412575729,0
+VMI.US,D,20170515,000000,142.3,143.166,140.867,141.375,78659.418563124,0
+VMI.US,D,20170516,000000,141.623,141.623,139.852,140.917,86756.209368196,0
+VMI.US,D,20170517,000000,138.588,139.812,137.94,138.17,93240.673964566,0
+VMI.US,D,20170518,000000,137.463,139.374,136.587,138.259,134036.04302089,0
+VMI.US,D,20170519,000000,139.234,141.962,137.99,141.017,90277.208347325,0
+VMI.US,D,20170522,000000,141.703,142.052,139.145,139.812,85075.572765605,0
+VMI.US,D,20170523,000000,140.091,140.091,138.736,139.284,153789.80163019,0
+VMI.US,D,20170524,000000,139.474,140.22,136.667,137.273,87441.322436318,0
+VMI.US,D,20170525,000000,137.592,138.826,136.765,137.542,69023.634766318,0
+VMI.US,D,20170526,000000,137.463,138.13,136.667,137.94,59770.590088214,0
+VMI.US,D,20170530,000000,137.741,137.94,136.667,137.791,70242.171645543,0
+VMI.US,D,20170531,000000,138.08,138.638,136.099,137.741,127056.32806883,0
+VMI.US,D,20170601,000000,138.308,140.19,136.716,139.056,98815.003018827,0
+VMI.US,D,20170602,000000,139.374,140.329,138.06,138.548,65650.306785743,0
+VMI.US,D,20170605,000000,138.736,139.424,138.04,138.686,67693.591214715,0
+VMI.US,D,20170606,000000,137.841,138.358,136.189,137.841,73879.70012013,0
+VMI.US,D,20170607,000000,138.08,138.638,137.184,137.492,135284.7168386,0
+VMI.US,D,20170608,000000,137.273,140.628,136.716,139.712,97704.959118132,0
+VMI.US,D,20170609,000000,139.991,142.818,139.164,141.155,132681.88991851,0
+VMI.US,D,20170612,000000,141.475,143.386,141.475,142.868,131289.56336071,0
+VMI.US,D,20170613,000000,142.998,144.899,142.818,143.953,153384.96208993,0
+VMI.US,D,20170614,000000,144.082,144.52,142.3,144.232,243072.49100767,0
+VMI.US,D,20170615,000000,142.868,144.57,142.31,142.778,181446.47007367,0
+VMI.US,D,20170616,000000,142.48,142.778,140.917,141.803,290129.3113156,0
+VMI.US,D,20170619,000000,142.151,142.948,141.165,142.251,114505.29775635,0
+VMI.US,D,20170620,000000,141.703,143.436,139.194,139.234,98466.419097071,0
+VMI.US,D,20170621,000000,139.474,139.474,138.308,138.408,102057.73759932,0
+VMI.US,D,20170622,000000,138.458,138.826,137.273,138.17,110565.39533234,0
+VMI.US,D,20170623,000000,138.358,140.579,138.08,140.041,513354.61920468,0
+VMI.US,D,20170626,000000,140.529,142.39,140.479,140.867,74869.196266903,0
+VMI.US,D,20170627,000000,140.379,140.379,137.741,139.234,126987.01311032,0
+VMI.US,D,20170628,000000,140.359,141.275,138.996,140.857,129736.50646435,0
+VMI.US,D,20170629,000000,141.135,141.175,138.189,139.503,117348.21561967,0
+VMI.US,D,20170630,000000,139.971,142.032,139.971,141.135,90718.212213755,0
+VMI.US,D,20170703,000000,141.693,143.376,141.355,142.938,49256.816817011,0
+VMI.US,D,20170705,000000,142.898,143.943,141.095,142.46,84712.924939223,0
+VMI.US,D,20170706,000000,141.135,142.868,138.846,141.833,116772.60009469,0
+VMI.US,D,20170707,000000,141.873,142.708,141.135,142.31,66977.336643497,0
+VMI.US,D,20170710,000000,142.032,142.708,140.608,140.857,96924.41241149,0
+VMI.US,D,20170711,000000,141.095,141.912,140.17,141.405,121651.77043467,0
+VMI.US,D,20170712,000000,141.942,143.574,141.942,143.037,81320.510230944,0
+VMI.US,D,20170713,000000,142.848,142.958,141.733,142.081,103344.58487243,0
+VMI.US,D,20170714,000000,142.032,143.524,141.554,143.077,74393.032638912,0
+VMI.US,D,20170717,000000,143.077,144.65,142.42,144.272,66864.825406504,0
+VMI.US,D,20170718,000000,144.072,144.222,141.355,141.982,111999.91360401,0
+VMI.US,D,20170719,000000,142.231,144.56,141.504,144.272,110171.60600286,0
+VMI.US,D,20170720,000000,146.402,150.851,145.038,148.741,245467.37305224,0
+VMI.US,D,20170721,000000,149.259,151.25,148.462,148.97,193043.16400093,0
+VMI.US,D,20170724,000000,148.92,149.159,145.317,145.745,143979.2235902,0
+VMI.US,D,20170725,000000,146.84,148.034,146.352,146.89,196383.34134918,0
+VMI.US,D,20170726,000000,146.84,147.816,144.988,146.033,135455.49282332,0
+VMI.US,D,20170727,000000,146.273,148.482,145.943,146.84,193971.38170614,0
+VMI.US,D,20170728,000000,146.571,146.989,143.943,144.321,108240.83281088,0
+VMI.US,D,20170731,000000,144.988,145.227,143.276,144.032,107744.57789057,0
+VMI.US,D,20170801,000000,144.789,145.127,143.396,143.754,58785.112199904,0
+VMI.US,D,20170802,000000,143.376,145.038,141.942,142.081,59934.334120624,0
+VMI.US,D,20170803,000000,142.181,143.146,141.225,142.181,77444.899942363,0
+VMI.US,D,20170804,000000,142.281,142.988,140.757,142.808,88755.292954064,0
+VMI.US,D,20170807,000000,142.898,142.898,141.833,142.609,69024.639330934,0
+VMI.US,D,20170808,000000,142.46,143.933,142.32,142.988,86547.259928066,0
+VMI.US,D,20170809,000000,142.609,143.037,141.554,141.912,71312.032961598,0
+VMI.US,D,20170810,000000,141.305,142.281,137.96,138.01,131584.90535782,0
+VMI.US,D,20170811,000000,139.642,140.807,139.125,140.021,131682.34812557,0
+VMI.US,D,20170814,000000,141.225,142.898,140.997,141.942,87327.806634708,0
+VMI.US,D,20170815,000000,141.873,143.037,140.121,140.359,53866.7638399,0
+VMI.US,D,20170816,000000,140.807,142.629,140.459,141.095,68333.498875116,0
+VMI.US,D,20170817,000000,140.608,141.225,139.474,139.881,106809.32823306,0
+VMI.US,D,20170818,000000,139.593,141.455,138.478,139.792,126744.91303786,0
+VMI.US,D,20170821,000000,139.881,140.021,139.125,139.125,72265.364782195,0
+VMI.US,D,20170822,000000,139.543,140.309,138.766,139.742,74012.302649443,0
+VMI.US,D,20170823,000000,139.076,140.071,138.876,139.076,48245.220248685,0
+VMI.US,D,20170824,000000,139.125,139.125,134.168,134.268,209513.00088048,0
+VMI.US,D,20170825,000000,134.745,136.387,132.903,135.601,200220.77818235,0
+VMI.US,D,20170828,000000,136.307,136.875,134.834,135.064,173555.61501488,0
+VMI.US,D,20170829,000000,134.068,136.069,133.79,134.356,87584.975176408,0
+VMI.US,D,20170830,000000,134.268,135.064,133.142,134.556,124742.81575815,0
+VMI.US,D,20170831,000000,135.113,136.069,134.506,135.412,143330.27484826,0
+VMI.US,D,20170901,000000,136.019,137.065,135.8,136.587,80148.183324057,0
+VMI.US,D,20170905,000000,136.258,136.735,134.406,135.113,73582.348993789,0
+VMI.US,D,20170906,000000,136.785,138.14,135.501,137.811,166661.28805518,0
+VMI.US,D,20170907,000000,138.06,138.06,135.979,136.965,96457.289865043,0
+VMI.US,D,20170908,000000,136.497,138.229,135.751,138.229,101569.51919594,0
+VMI.US,D,20170911,000000,139.314,139.593,137.243,139.364,74595.954691347,0
+VMI.US,D,20170912,000000,139.842,140.658,139.076,140.608,69310.940246498,0
+VMI.US,D,20170913,000000,140.559,141.942,139.742,141.783,99296.189469898,0
+VMI.US,D,20170914,000000,142.181,143.426,141.583,143.376,154734.09236925,0
+VMI.US,D,20170915,000000,143.126,143.126,141.603,141.873,315100.77854048,0
+VMI.US,D,20170918,000000,142.559,144.939,142.559,143.804,129065.45730086,0
+VMI.US,D,20170919,000000,143.804,144.65,143.126,143.943,135669.46508653,0
+VMI.US,D,20170920,000000,144.56,147.576,144.56,147.228,116499.35851914,0
+VMI.US,D,20170921,000000,146.989,148.412,145.795,146.441,124536.88001186,0
+VMI.US,D,20170922,000000,146.571,147.128,145.745,146.75,123332.40703726,0
+VMI.US,D,20170925,000000,146.521,147.726,146.521,147.726,73514.0385999,0
+VMI.US,D,20170926,000000,147.776,148.662,147.576,148.204,145822.59966058,0
+VMI.US,D,20170927,000000,148.711,150.175,146.89,149.747,97401.580604096,0
+VMI.US,D,20170928,000000,149.487,150.015,148.642,149.876,78422.341313744,0
+VMI.US,D,20170929,000000,149.577,150.065,149,149.487,66722.17723103,0
+VMI.US,D,20171002,000000,149.527,151.279,149.289,150.553,99705.047268616,0
+VMI.US,D,20171003,000000,150.951,150.951,149,150.303,82944.891215039,0
+VMI.US,D,20171004,000000,149.965,151.051,149.487,150.871,87642.235359521,0
+VMI.US,D,20171005,000000,151.1,151.668,150.643,151.429,88396.663386147,0
+VMI.US,D,20171006,000000,150.831,151.936,148.88,150.911,148615.28929311,0
+VMI.US,D,20171009,000000,151.309,151.668,150.692,151.379,58737.897662951,0
+VMI.US,D,20171010,000000,152.136,152.604,150.643,151.15,55470.048967058,0
+VMI.US,D,20171011,000000,151.19,151.409,149.239,149.627,105742.48061086,0
+VMI.US,D,20171012,000000,147.934,149.388,147.934,149.239,69159.25098948,0
+VMI.US,D,20171013,000000,150.015,150.205,148.462,149.627,101764.40473144,0
+VMI.US,D,20171016,000000,150.255,152.086,150.175,150.503,129470.2968411,0
+VMI.US,D,20171017,000000,150.732,152.086,149.677,150.303,86530.182329593,0
+VMI.US,D,20171018,000000,150.692,152.604,149.239,152.086,204940.22274839,0
+VMI.US,D,20171019,000000,146.959,153.171,146.959,152.564,196280.87575835,0
+VMI.US,D,20171020,000000,152.564,152.564,149.627,150.831,168096.81089146,0
+VMI.US,D,20171023,000000,150.303,150.453,148.412,150.353,113817.17099438,0
+VMI.US,D,20171024,000000,150.303,152.782,150.303,151.19,86907.898625214,0
+VMI.US,D,20171025,000000,150.951,151.23,148.811,149.527,70628.929022708,0
+VMI.US,D,20171026,000000,150.115,152.136,150.115,151.479,64631.678265105,0
+VMI.US,D,20171027,000000,151.518,151.518,150.303,151.1,52497.542268273,0
+VMI.US,D,20171030,000000,151.051,151.051,149.139,149.915,52223.2961281,0
+VMI.US,D,20171031,000000,150.762,151.279,150.015,150.255,69247.652675689,0
+VMI.US,D,20171101,000000,151.429,151.568,149.189,149.289,75983.258426062,0
+VMI.US,D,20171102,000000,149.388,152.136,148.592,150.911,93358.20802464,0
+VMI.US,D,20171103,000000,150.911,151.668,150.015,150.303,64835.604882155,0
+VMI.US,D,20171106,000000,150.831,152.364,149.876,151.787,128713.85968525,0
+VMI.US,D,20171107,000000,151.986,152.216,150.603,152.036,82241.695983829,0
+VMI.US,D,20171108,000000,151.936,152.514,150.831,151.429,80610.283047423,0
+VMI.US,D,20171109,000000,150.303,150.553,145.287,146.332,145668.90127433,0
+VMI.US,D,20171110,000000,146.541,150.155,146.541,149.826,216919.65579436,0
+VMI.US,D,20171113,000000,148.642,154.127,148.642,152.314,308932.75179816,0
+VMI.US,D,20171114,000000,151.279,154.276,151.279,152.136,245652.21294158,0
+VMI.US,D,20171115,000000,151.279,154.625,151.279,152.414,275389.33470483,0
+VMI.US,D,20171116,000000,152.872,155.092,152.444,153.887,207491.81687306,0
+VMI.US,D,20171117,000000,153.3,154.753,153.3,153.887,153691.35429783,0
+VMI.US,D,20171120,000000,153.738,157.092,153.738,154.903,140378.8640064,0
+VMI.US,D,20171121,000000,155.451,156.137,154.525,155.59,65665.375254984,0
+VMI.US,D,20171122,000000,155.938,156.526,155.54,156.237,134692.02371515,0
+VMI.US,D,20171124,000000,156.854,157.472,156.088,157.332,45949.790101093,0
+VMI.US,D,20171127,000000,157.192,158.815,157.192,157.77,160199.92844497,0
+VMI.US,D,20171128,000000,158.058,160.906,158.058,160.687,104398.37315463,0
+VMI.US,D,20171129,000000,160.687,162.11,160.687,160.826,131906.36603494,0
+VMI.US,D,20171130,000000,161.055,163.683,161.055,163.394,119216.70580545,0
+VMI.US,D,20171201,000000,162.618,163.783,159.96,162.717,129297.51172715,0
+VMI.US,D,20171204,000000,164.071,166.748,163.105,163.444,93570.171158619,0
+VMI.US,D,20171205,000000,163.444,163.444,160.497,160.866,72986.642176493,0
+VMI.US,D,20171206,000000,160.587,161.443,159.323,159.463,78851.290404782,0
+VMI.US,D,20171207,000000,159.561,161.104,159.373,160.418,73090.112331942,0
+VMI.US,D,20171208,000000,160.826,161.015,159.373,159.661,77558.415743972,0
+VMI.US,D,20171211,000000,154.625,158.198,153.937,154.713,219979.55961473,0
+VMI.US,D,20171212,000000,154.037,155.092,153.23,154.325,151587.79599188,0
+VMI.US,D,20171213,000000,153.937,155.053,153.788,153.887,103038.19266455,0
+VMI.US,D,20171214,000000,153.649,154.625,151.668,151.718,124503.72937953,0
+VMI.US,D,20171215,000000,152.364,154.625,151.568,152.265,239200.89897754,0
+VMI.US,D,20171218,000000,153.3,155.649,153.3,155.411,104587.23130245,0
+VMI.US,D,20171219,000000,155.61,156.426,154.953,154.953,105442.11579067,0
+VMI.US,D,20171220,000000,155.381,156.237,155.092,155.54,58956.892749243,0
+VMI.US,D,20171221,000000,155.749,158.427,155.649,158.198,88940.13284341,0
+VMI.US,D,20171222,000000,158.297,158.715,155.889,156.576,40321.214557567,0
+VMI.US,D,20171226,000000,156.237,157.83,155.839,156.904,48711.338230516,0
+VMI.US,D,20171227,000000,156.576,156.954,156.376,156.754,35107.524200455,0
+VMI.US,D,20171228,000000,157.312,158.038,155.869,157.8,53307.22134878,0
+VMI.US,D,20171229,000000,157.8,158.845,156.834,157.172,71707.831420307,0
+VMI.US,D,20180102,000000,158.556,160.607,157.89,158.596,134170.65467944,0
+VMI.US,D,20180103,000000,158.745,159.413,157.452,157.75,91104.96959092,0
+VMI.US,D,20180104,000000,158.895,159.453,156.734,156.934,111832.15131313,0
+VMI.US,D,20180105,000000,157.362,158.038,156.167,157.55,67670.486228547,0
+VMI.US,D,20180108,000000,159.074,159.074,154.933,156.734,132628.64799386,0
+VMI.US,D,20180109,000000,156.356,159.95,156.356,158.138,133427.27686358,0
+VMI.US,D,20180110,000000,158.138,158.138,156.356,157.172,121614.60154388,0
+VMI.US,D,20180111,000000,160.259,160.766,160.259,160.259,245245.3642721,0
+VMI.US,D,20180112,000000,160.856,162,159.701,161.622,63774.784647645,0
+VMI.US,D,20180116,000000,162.558,162.558,158.178,159.273,81169.825538542,0
+VMI.US,D,20180117,000000,160.527,161.094,159.701,160.677,52646.217831443,0
+VMI.US,D,20180118,000000,160.677,162.15,160.358,160.408,52497.542268273,0
+VMI.US,D,20180119,000000,160.856,162.299,159.851,162.15,52291.60652199,0
+VMI.US,D,20180122,000000,161.822,161.822,159.173,160.816,35914.189587114,0
+VMI.US,D,20180123,000000,156.645,159.651,156.645,158.745,92306.428871673,0
+VMI.US,D,20180124,000000,158.895,160.259,157.939,158.038,54889.410619002,0
+VMI.US,D,20180125,000000,158.457,160.179,157.452,158.895,57512.328831414,0
+VMI.US,D,20180126,000000,159.223,161.144,158.407,160.766,75304.172745637,0
+VMI.US,D,20180129,000000,160.079,160.726,157.362,157.452,61709.399797121,0
+VMI.US,D,20180130,000000,156.784,157.073,155.171,156.456,105230.15265669,0
+VMI.US,D,20180131,000000,157.262,157.939,154.057,155.083,61944.467917267,0
+VMI.US,D,20180201,000000,154.395,157.272,153.47,156.456,77812.570591824,0
+VMI.US,D,20180202,000000,156.068,156.068,151.071,151.538,99512.170862341,0
+VMI.US,D,20180205,000000,151.021,153.897,146.332,146.601,147860.86126648,0
+VMI.US,D,20180206,000000,144.291,149.448,143.963,147.756,301209.65903023,0
+VMI.US,D,20180207,000000,147.506,150.613,147.506,149.299,140884.16000826,0
+VMI.US,D,20180208,000000,149.149,149.687,143.485,143.485,134105.35797939,0
+VMI.US,D,20180209,000000,145.247,146.461,142.52,145.675,119318.16683168,0
+VMI.US,D,20180212,000000,146.969,147.914,145.525,146.78,64172.592235586,0
+VMI.US,D,20180213,000000,146.193,147.407,146.193,146.82,112493.15483047,0
+VMI.US,D,20180214,000000,145.765,150.215,145.765,149.975,70223.084917839,0
+VMI.US,D,20180215,000000,151.12,151.12,148.422,150.265,62962.091873289,0
+VMI.US,D,20180216,000000,150.075,151.588,149.279,150.513,50697.362476376,0
+VMI.US,D,20180220,000000,149.637,151.538,148.801,148.87,54546.854084941,0
+VMI.US,D,20180221,000000,149.149,150.891,147.228,148.372,66003.91353058,0
+VMI.US,D,20180222,000000,148.92,148.92,140.121,143.864,230916.25458928,0
+VMI.US,D,20180223,000000,143.764,143.764,139.921,141.455,195222.06465307,0
+VMI.US,D,20180226,000000,141.873,142.768,140.309,142.181,130558.24032026,0
+VMI.US,D,20180227,000000,141.733,142.669,140.857,141.047,161136.1826671,0
+VMI.US,D,20180228,000000,141.554,141.554,139.304,139.394,180131.4949913,0
+VMI.US,D,20180301,000000,139.155,139.921,136.765,137.273,144284.61123347,0
+VMI.US,D,20180302,000000,135.969,138.17,132.774,137.741,157798.01444809,0
+VMI.US,D,20180305,000000,136.995,139.204,135.621,137.045,159984.95161715,0
+VMI.US,D,20180306,000000,137.692,139.204,136.667,137.642,174351.23019077,0
+VMI.US,D,20180307,000000,136.805,138.418,136.517,137.94,134634.76353204,0
+VMI.US,D,20180308,000000,138.736,139.204,136.477,139.066,122301.72374123,0
+VMI.US,D,20180309,000000,140.121,141.135,139.533,140.757,102613.26183198,0
+VMI.US,D,20180312,000000,141.095,142.131,139.553,140.071,118238.25986946,0
+VMI.US,D,20180313,000000,140.409,142.231,140.021,141.135,115745.93505713,0
+VMI.US,D,20180314,000000,141.833,142.231,140.658,141.733,146163.14706541,0
+VMI.US,D,20180315,000000,142.081,142.43,140.22,140.359,84946.988494755,0
+VMI.US,D,20180316,000000,140.559,142.131,139.155,141.095,193300.33254263,0
+VMI.US,D,20180319,000000,140.947,142.948,139.633,142.669,227749.8669196,0
+VMI.US,D,20180320,000000,142.808,143.386,140.26,140.608,98184.13643997,0
+VMI.US,D,20180321,000000,140.857,142.768,139.066,140.359,110181.65164903,0
+VMI.US,D,20180322,000000,139.533,140.409,135.82,135.919,136469.09852087,0
+VMI.US,D,20180323,000000,136.387,137.373,135.083,135.233,155101.7630187,0
+VMI.US,D,20180326,000000,137.134,137.672,134.854,136.945,109490.51119321,0
+VMI.US,D,20180327,000000,136.945,137.273,135.233,135.721,80282.794982602,0
+VMI.US,D,20180328,000000,135.8,136.647,133.72,135.949,71714.86337262,0
+VMI.US,D,20180329,000000,136.497,140.111,136.497,139.006,160609.79080831,0
+VMI.US,D,20180402,000000,138.638,138.638,132.515,133.65,92598.757174933,0
+VMI.US,D,20180403,000000,134.316,134.725,133.023,134.456,231304.01653106,0
+VMI.US,D,20180404,000000,132.744,134.406,131.351,134.406,234457.34486073,0
+VMI.US,D,20180405,000000,135.501,136.925,134.556,136.795,128464.72766048,0
+VMI.US,D,20180406,000000,135.462,136.219,131.022,132.385,158214.90876373,0
+VMI.US,D,20180409,000000,133.023,134.018,132.197,132.385,127072.40110269,0
+VMI.US,D,20180410,000000,136.835,136.835,132.435,134.695,108338.27557864,0
+VMI.US,D,20180411,000000,133.69,134.268,132.824,133.77,76348.919946292,0
+VMI.US,D,20180412,000000,134.316,134.834,132.933,134.506,86492.008874185,0
+VMI.US,D,20180413,000000,135.113,136.367,134.346,135.113,134721.15608902,0
+VMI.US,D,20180416,000000,135.362,136.597,133.451,135.551,126082.90495591,0
+VMI.US,D,20180417,000000,136.407,137.582,136.099,137.164,161025.68055934,0
+VMI.US,D,20180418,000000,137.831,139.006,137.582,138.876,98639.204211025,0
+VMI.US,D,20180419,000000,139.772,145.437,137.98,139.483,143204.70427126,0
+VMI.US,D,20180420,000000,139.911,140.399,136.975,138.358,112772.42379372,0
+VMI.US,D,20180423,000000,138.16,139.672,137.582,138.358,92784.601628896,0
+VMI.US,D,20180424,000000,139.006,139.384,134.974,135.949,109922.4739781,0
+VMI.US,D,20180425,000000,135.8,137.403,134.924,136.647,108341.28927248,0
+VMI.US,D,20180426,000000,137.492,137.492,134.218,135.601,84024.798177254,0
+VMI.US,D,20180427,000000,135.8,137.253,135.8,136.647,81739.413675822,0
+VMI.US,D,20180430,000000,137.075,137.403,134.974,135.024,127180.89408121,0
+VMI.US,D,20180501,000000,134.974,136.268,133.55,135.551,118394.97194955,0
+VMI.US,D,20180502,000000,135.551,137.025,134.356,134.456,82698.772884116,0
+VMI.US,D,20180503,000000,134.168,135.064,131.619,133.023,92851.907458169,0
+VMI.US,D,20180504,000000,132.047,134.834,131.47,134.456,168971.78667201,0
+VMI.US,D,20180507,000000,134.745,135.462,134.326,134.924,103840.83979274,0
+VMI.US,D,20180508,000000,134.785,136.745,134.785,136.696,110441.83388458,0
+VMI.US,D,20180509,000000,137.353,137.353,135.701,136.547,87241.414077731,0
+VMI.US,D,20180510,000000,136.835,137.114,135.601,135.85,107072.52416246,0
+VMI.US,D,20180511,000000,136.219,136.975,135.8,136.975,75523.167831928,0
+VMI.US,D,20180514,000000,137.253,137.98,136.835,137.164,84256.852603554,0
+VMI.US,D,20180515,000000,136.547,137.492,136.219,137.303,66957.245351177,0
+VMI.US,D,20180516,000000,137.532,139.483,137.025,137.98,120227.29780917,0
+VMI.US,D,20180517,000000,137.682,139.772,137.682,139.194,96366.879049602,0
+VMI.US,D,20180518,000000,139.244,139.881,138.209,138.308,296980.44199682,0
+VMI.US,D,20180521,000000,138.736,140.349,138.736,139.822,139924.80079997,0
+VMI.US,D,20180522,000000,139.862,141.912,139.384,139.623,88039.038382846,0
+VMI.US,D,20180523,000000,138.826,139.434,137.532,138.308,48770.607542861,0
+VMI.US,D,20180524,000000,137.253,139.145,134.596,139.056,65023.45846535,0
+VMI.US,D,20180525,000000,138.548,139.533,136.745,139.244,51142.38460127,0
+VMI.US,D,20180529,000000,138.07,139.623,138.07,139.384,62026.842215781,0
+VMI.US,D,20180530,000000,140.011,143.186,140.011,142.032,126208.47553291,0
+VMI.US,D,20180531,000000,141.942,142.181,137.98,138.876,132603.53387846,0
+VMI.US,D,20180601,000000,139.573,141.554,139.573,140.847,73441.709947547,0
+VMI.US,D,20180604,000000,141.693,142.669,140.18,141.833,68713.224299969,0
+VMI.US,D,20180605,000000,143.436,143.933,141.603,143.436,80156.219840985,0
+VMI.US,D,20180606,000000,143.534,143.584,142.081,143.136,69194.41075104,0
+VMI.US,D,20180607,000000,143.236,145.585,143.047,145.207,107832.97957679,0
+VMI.US,D,20180608,000000,145.485,146.88,144.381,146.431,93438.573193921,0
+VMI.US,D,20180611,000000,146.471,146.471,143.864,145.535,64007.843638561,0
+VMI.US,D,20180612,000000,145.535,145.825,144.341,144.779,57933.241405524,0
+VMI.US,D,20180613,000000,144.819,145.018,143.933,144.68,107465.30892732,0
+VMI.US,D,20180614,000000,145.058,145.058,143.186,143.485,63243.369965773,0
+VMI.US,D,20180615,000000,143.236,143.684,140.747,141.086,260991.91462812,0
+VMI.US,D,20180618,000000,140.887,142.768,140.847,142.669,116519.44981146,0
+VMI.US,D,20180619,000000,141.833,143.206,140.847,142.998,102785.04238132,0
+VMI.US,D,20180620,000000,143.764,144.53,142.36,144.291,85071.554507141,0
+VMI.US,D,20180621,000000,144.242,144.53,142.33,143.534,85395.024313497,0
+VMI.US,D,20180622,000000,144.968,145.107,143.047,144.68,109578.91287942,0
+VMI.US,D,20180625,000000,144.48,145.107,142.838,143.684,87833.102636563,0
+VMI.US,D,20180626,000000,143.864,145.207,143.266,144.48,65053.595403831,0
+VMI.US,D,20180627,000000,144.869,146.302,143.086,143.136,156764.3174582,0
+VMI.US,D,20180628,000000,142.698,143.266,141.215,143.116,115719.81637711,0
+VMI.US,D,20180629,000000,143.983,145.337,143.366,143.614,181546.92653527,0
+VMI.US,D,20180702,000000,142.5,144.272,141.245,143.983,105318.55434291,0
+VMI.US,D,20180703,000000,144.849,145.815,143.893,144.461,47364.217080442,0
+VMI.US,D,20180705,000000,145.476,146.332,144.132,146.093,58280.820762664,0
+VMI.US,D,20180706,000000,145.725,147.856,145.725,147.556,68668.018892249,0
+VMI.US,D,20180709,000000,148.244,149.368,146.919,149.219,79318.412951229,0
+VMI.US,D,20180710,000000,149.219,149.707,147.427,147.904,81269.277435528,0
+VMI.US,D,20180711,000000,146.551,147.407,144.371,144.66,100200.29762431,0
+VMI.US,D,20180712,000000,134.326,135.422,130.086,131.749,440779.84852075,0
+VMI.US,D,20180713,000000,130.325,133.928,130.325,133.272,220399.46762423,0
+VMI.US,D,20180716,000000,133.073,133.073,128.972,130.226,347896.79955948,0
+VMI.US,D,20180717,000000,129.548,134.705,129.548,134.277,251705.71931769,0
+VMI.US,D,20180718,000000,133.6,133.6,131.371,132.237,141920.87069199,0
+VMI.US,D,20180719,000000,131.42,134.228,130.942,133.69,157300.75496316,0
+VMI.US,D,20180720,000000,133.322,134.366,132.645,133.023,91898.575637571,0
+VMI.US,D,20180723,000000,132.645,132.794,131.301,131.659,69977.971151531,0
+VMI.US,D,20180724,000000,130.425,134.656,130.176,132.286,214336.92016658,0
+VMI.US,D,20180725,000000,132.097,133.322,131.371,131.849,120214.23846916,0
+VMI.US,D,20180726,000000,131.271,133.65,131.271,131.997,192514.76301292,0
+VMI.US,D,20180727,000000,132.515,132.595,130.644,130.743,110063.11302433,0
+VMI.US,D,20180730,000000,130.883,132.097,130.693,130.982,134363.53108571,0
+VMI.US,D,20180731,000000,131.619,133.222,130.564,133.023,116815.79637318,0
+VMI.US,D,20180801,000000,133.023,133.83,131.371,133.122,114755.43434574,0
+VMI.US,D,20180802,000000,132.385,134.326,132.385,133.451,90786.522607644,0
+VMI.US,D,20180803,000000,134.228,135.103,133.6,134.516,89230.452017438,0
+VMI.US,D,20180806,000000,134.656,136.795,133.65,135.661,119208.66928853,0
+VMI.US,D,20180807,000000,136.377,137.174,135.909,136.039,75860.701542908,0
+VMI.US,D,20180808,000000,135.909,135.959,134.128,135.273,71773.128120348,0
+VMI.US,D,20180809,000000,135.273,136.467,134.894,135.123,100882.39699858,0
+VMI.US,D,20180810,000000,134.178,134.606,132.435,132.973,102433.44476571,0
+VMI.US,D,20180813,000000,133.023,133.222,130.614,131.022,105055.35841351,0
+VMI.US,D,20180814,000000,131.619,132.237,130.474,131.569,74155.955389534,0
+VMI.US,D,20180815,000000,130.883,130.883,128.942,130.425,98589.98054484,0
+VMI.US,D,20180816,000000,130.982,132.555,130.524,132.197,42017.924194015,0
+VMI.US,D,20180817,000000,131.997,133.322,131.997,133.272,48648.050659707,0
+VMI.US,D,20180820,000000,133.322,134.416,132.515,133.272,87824.061555019,0
+VMI.US,D,20180821,000000,133.401,135.173,133.401,135.123,65282.636136282,0
+VMI.US,D,20180822,000000,135.123,135.372,132.147,133.73,97839.570776678,0
+VMI.US,D,20180823,000000,133.65,134.128,131.709,132.893,64632.682829721,0
+VMI.US,D,20180824,000000,133.6,134.028,132.555,133.401,59484.28917265,0
+VMI.US,D,20180827,000000,133.928,134.366,133.122,133.322,54710.598117352,0
+VMI.US,D,20180828,000000,133.371,134.078,132.794,133.322,108526.12916183,0
+VMI.US,D,20180829,000000,133.401,134.755,132.744,134.466,78157.136255117,0
+VMI.US,D,20180830,000000,134.128,134.326,133.172,133.322,45439.471276158,0
+VMI.US,D,20180831,000000,133.023,134.128,132.197,133.73,63522.638929026,0
+VMI.US,D,20180904,000000,133.122,133.65,128.603,129.947,111028.49962032,0
+VMI.US,D,20180905,000000,129.897,131.659,129.3,130.932,86067.07804161,0
+VMI.US,D,20180906,000000,130.833,131.489,130.226,130.932,106122.20603572,0
+VMI.US,D,20180907,000000,130.614,131.171,129.11,130.783,71663.630577202,0
+VMI.US,D,20180910,000000,131.271,132.047,130.375,130.564,39821.945943408,0
+VMI.US,D,20180911,000000,130.136,130.614,128.653,129.996,65590.032908782,0
+VMI.US,D,20180912,000000,129.748,132.336,128.892,131.849,96261.39976492,0
+VMI.US,D,20180913,000000,132.475,133.55,130.644,131.072,61655.153307856,0
+VMI.US,D,20180914,000000,131.022,132.097,130.375,131.519,107607.9571028,0
+VMI.US,D,20180917,000000,131.659,132.316,130.743,131.659,83979.592769533,0
+VMI.US,D,20180918,000000,132.047,133.102,130.524,132.744,91099.94676784,0
+VMI.US,D,20180919,000000,133.073,134.755,132.515,132.595,60059.904697626,0
+VMI.US,D,20180920,000000,133.55,135.074,133.172,134.795,68101.444448817,0
+VMI.US,D,20180921,000000,135.074,135.81,133.978,134.078,144975.75168929,0
+VMI.US,D,20180924,000000,133.928,135.322,132.515,133.65,50176.998005281,0
+VMI.US,D,20180925,000000,133.6,133.62,132.475,132.555,80837.314650642,0
+VMI.US,D,20180926,000000,132.645,132.645,129.548,129.947,105783.66776012,0
+VMI.US,D,20180927,000000,129.728,130.773,129.33,129.828,120892.31958497,0
+VMI.US,D,20180928,000000,129.778,132.635,129.45,132.326,127800.7104493,0
+VMI.US,D,20181001,000000,133.053,135.054,131.46,133.182,170931.69223785,0
+VMI.US,D,20181002,000000,132.814,133.112,131.749,132.137,83644.068187785,0
+VMI.US,D,20181003,000000,132.267,133.59,131.509,133.282,51095.170064317,0
+VMI.US,D,20181004,000000,132.933,133.72,131.271,133.252,50662.202714815,0
+VMI.US,D,20181005,000000,133.262,133.75,130.026,130.405,79433.93788207,0
+VMI.US,D,20181008,000000,129.937,131.479,129.578,130.962,56469.590759992,0
+VMI.US,D,20181009,000000,130.425,131.131,128.682,129.21,66039.073292141,0
+VMI.US,D,20181010,000000,128.633,128.832,127.051,127.259,176759.17157535,0
+VMI.US,D,20181011,000000,126.781,127.031,122.451,122.699,143634.6579269,0
+VMI.US,D,20181012,000000,123.108,125.248,121.167,123.108,112107.40201793,0
+VMI.US,D,20181015,000000,122.651,125.158,122.651,124.332,66739.254829502,0
+VMI.US,D,20181016,000000,125.338,127.439,123.626,127.289,72200.068082154,0
+VMI.US,D,20181017,000000,126.353,126.652,124.163,125.646,91515.83651887,0
+VMI.US,D,20181018,000000,123.755,124.282,120.58,120.818,193130.56112253,0
+VMI.US,D,20181019,000000,121.306,123.397,121.177,123.227,171094.43170565,0
+VMI.US,D,20181022,000000,124.004,124.86,123.128,123.347,102110.97952397,0
+VMI.US,D,20181023,000000,120.998,123.755,119.584,121.824,118176.98142788,0
+VMI.US,D,20181024,000000,119.395,121.923,109.849,110.058,375128.53717039,0
+VMI.US,D,20181025,000000,110.844,111.73,106.842,109.421,411506.83561011,0
+VMI.US,D,20181026,000000,107.519,112.029,107.25,111.312,173974.51845976,0
+VMI.US,D,20181029,000000,112.527,114.477,111.382,111.959,249549.92365172,0
+VMI.US,D,20181030,000000,112.218,115.502,111.62,115.174,121496.06291919,0
+VMI.US,D,20181031,000000,117.374,120.032,116.08,118.748,202469.99835761,0
+VMI.US,D,20181101,000000,119.604,124.382,118.947,123.566,208384.8748167,0
+VMI.US,D,20181102,000000,124.612,124.94,122.173,124.372,145265.06629869,0
+VMI.US,D,20181105,000000,124.402,126.134,123.467,124.442,128284.91059421,0
+VMI.US,D,20181106,000000,123.884,126.473,123.685,125.388,69594.227468214,0
+VMI.US,D,20181107,000000,126.781,127.289,125.477,127.089,117139.26617953,0
+VMI.US,D,20181108,000000,126.711,130.763,126.622,129.33,118212.14118944,0
+VMI.US,D,20181109,000000,127.737,128.902,126.503,127.547,103013.07854915,0
+VMI.US,D,20181112,000000,127.886,128.692,123.705,124.243,142035.39105822,0
+VMI.US,D,20181113,000000,124.86,125.925,122.381,123.069,106717.91285301,0
+VMI.US,D,20181114,000000,124.302,125.099,120.858,122.391,134875.85903988,0
+VMI.US,D,20181115,000000,121.685,124.432,120.888,124.282,114508.31145019,0
+VMI.US,D,20181116,000000,123.536,126.015,122.641,124.98,249881.429975,0
+VMI.US,D,20181119,000000,124.382,125.606,121.286,121.744,124763.91161508,0
+VMI.US,D,20181120,000000,120.35,121.018,117.175,117.833,113949.77352369,0
+VMI.US,D,20181121,000000,118.489,121.097,118.251,120.002,101022.03148021,0
+VMI.US,D,20181123,000000,118.788,120.42,117.533,119.882,29849.633000239,0
+VMI.US,D,20181126,000000,121.217,122.163,119.942,121.107,92948.345661306,0
+VMI.US,D,20181127,000000,120.212,120.868,119.484,119.734,191670.92873546,0
+VMI.US,D,20181128,000000,119.922,123.247,118.011,123.168,100172.16981506,0
+VMI.US,D,20181129,000000,122.561,123.865,120.709,122.521,85072.559071756,0
+VMI.US,D,20181130,000000,121.893,125.128,121.197,124.72,122958.70900011,0
+VMI.US,D,20181203,000000,127.627,128.832,123.437,124.193,139639.50444902,0
+VMI.US,D,20181204,000000,124.233,125.786,118.499,119.504,105217.09331668,0
+VMI.US,D,20181206,000000,117.085,117.365,113.383,115.453,211491.99317403,0
+VMI.US,D,20181207,000000,115.492,117.891,111.73,112.317,145048.08034164,0
+VMI.US,D,20181210,000000,112.138,112.188,109.351,111.422,144116.8489426,0
+VMI.US,D,20181211,000000,113.621,116.558,110.237,111.212,68216.969379659,0
+VMI.US,D,20181212,000000,113.413,115.812,111.352,112.427,105358.73692754,0
+VMI.US,D,20181213,000000,113.323,113.323,109.729,110.664,116257.25844668,0
+VMI.US,D,20181214,000000,109.451,111.272,108.157,108.843,106241.74922502,0
+VMI.US,D,20181217,000000,108.713,109.63,106.564,107.091,127569.66058761,0
+VMI.US,D,20181218,000000,108.365,108.713,106.872,107.38,153175.00808519,0
+VMI.US,D,20181219,000000,108.177,109.54,104.553,105.25,135887.45560821,0
+VMI.US,D,20181220,000000,104.593,105.488,102.154,104.343,155154.00037873,0
+VMI.US,D,20181221,000000,104.643,104.643,101.457,101.914,440545.78496522,0
+VMI.US,D,20181224,000000,101.039,102.234,99.0877,99.5755,80343.068859563,0
+VMI.US,D,20181226,000000,100.123,104.533,98.3919,104.513,137334.02865526,0
+VMI.US,D,20181227,000000,102.402,105.13,101.746,105.07,157470.52638326,0
+VMI.US,D,20181228,000000,105.708,106.534,103.915,104.274,193178.7802241,0
+VMI.US,D,20181231,000000,104.712,106.564,102.98,106.354,169417.81336152,0
+VMI.US,D,20190102,000000,111.79,111.79,103.497,105.956,129876.14094598,0
+VMI.US,D,20190103,000000,105.876,109.142,103.507,104.563,79932.201931614,0
+VMI.US,D,20190104,000000,106.454,107.937,104.991,107.201,229244.65906823,0
+VMI.US,D,20190107,000000,107.479,109.431,106.663,108.385,162489.33120487,0
+VMI.US,D,20190108,000000,109.63,110.237,107.957,109.649,99701.029010151,0
+VMI.US,D,20190109,000000,110.167,111.162,108.933,109.958,89441.410586801,0
+VMI.US,D,20190110,000000,108.973,112.725,108.853,112.636,177190.12979562,0
+VMI.US,D,20190111,000000,112.138,114.358,111.004,113.253,114037.17064529,0
+VMI.US,D,20190114,000000,111.869,115.264,111.869,113.841,123825.64826372,0
+VMI.US,D,20190115,000000,113.611,114.527,111.959,113.044,119095.15348692,0
+VMI.US,D,20190116,000000,113.133,116.06,113.083,115.254,108163.48133545,0
+VMI.US,D,20190117,000000,114.816,117.583,114.816,116.707,123693.04573441,0
+VMI.US,D,20190118,000000,117.901,120.669,117.723,119.325,94339.667654485,0
+VMI.US,D,20190122,000000,118.857,120.012,116.956,118.051,181508.75307987,0
+VMI.US,D,20190123,000000,118.081,119.335,116.11,117.623,133578.96612061,0
+VMI.US,D,20190124,000000,116.986,120.172,116.986,119.196,87841.139153491,0
+VMI.US,D,20190125,000000,120.132,122.093,120.132,120.998,103216.00060158,0
+VMI.US,D,20190128,000000,119.684,121.018,119.126,120.33,65968.75376902,0
+VMI.US,D,20190129,000000,120.968,121.426,120.042,120.868,65680.443724224,0
+VMI.US,D,20190130,000000,121.436,123.914,119.375,122.531,132274.03668441,0
+VMI.US,D,20190131,000000,122.571,123.974,121.913,123.656,149593.7352291,0
+VMI.US,D,20190201,000000,122.719,125.308,122.709,124.054,137748.91384168,0
+VMI.US,D,20190204,000000,123.039,123.874,121.705,123.715,123855.78520221,0
+VMI.US,D,20190205,000000,123.656,125.208,123.536,125.109,141215.66633154,0
+VMI.US,D,20190206,000000,124.91,125.975,124.153,125.507,113274.70610173,0
+VMI.US,D,20190207,000000,125.298,126.154,123.059,124.502,144574.9304075,0
+VMI.US,D,20190208,000000,123.556,125.557,122.391,125.527,150008.62041551,0
+VMI.US,D,20190211,000000,126.015,127.119,124.153,125.168,218706.77624624,0
+VMI.US,D,20190212,000000,126.214,129.39,126.214,128.812,102602.2116212,0
+VMI.US,D,20190213,000000,129.041,130.564,128.802,130.524,109115.80859144,0
+VMI.US,D,20190214,000000,129.957,131.351,129.788,130.126,120210.22021069,0
+VMI.US,D,20190215,000000,130.743,132.067,129.748,130.763,109898.36442731,0
+VMI.US,D,20190219,000000,130.425,132.117,130.126,132.047,167036.99522157,0
+VMI.US,D,20190220,000000,132.207,133.71,131.888,133.58,240336.05699364,0
+VMI.US,D,20190221,000000,133.232,133.232,129.061,130.992,289883.19298468,0
+VMI.US,D,20190222,000000,131.719,132.545,129.907,131.569,174482.82815547,0
+VMI.US,D,20190225,000000,132.067,132.465,129.24,130.514,243952.48961129,0
+VMI.US,D,20190226,000000,129.957,130.753,128.245,129.12,206725.33407104,0
+VMI.US,D,20190227,000000,128.484,131.619,128.165,130.992,164201.10931056,0
+VMI.US,D,20190228,000000,130.982,131.231,129.46,130.932,145108.35421859,0
+VMI.US,D,20190301,000000,131.957,132.714,130.484,131.729,206377.75471391,0
+VMI.US,D,20190304,000000,131.977,132.366,129.996,130.654,94938.38816563,0
+VMI.US,D,20190305,000000,130.833,132.107,129.638,130.972,105920.28854789,0
+VMI.US,D,20190306,000000,131.42,131.42,130.056,130.285,104570.15370397,0
+VMI.US,D,20190307,000000,129.996,130.345,128.892,129.858,172532.96823577,0
+VMI.US,D,20190308,000000,128.962,129.668,128.553,129.1,94655.100943914,0
+VMI.US,D,20190311,000000,129.25,130.952,128.852,130.454,102594.17510427,0
+VMI.US,D,20190312,000000,130.574,130.574,128.902,129.011,80133.114854817,0
+VMI.US,D,20190313,000000,129.42,129.42,127.817,128.942,150651.54176976,0
+VMI.US,D,20190314,000000,128.862,128.872,127.647,128.135,65491.585576413,0
+VMI.US,D,20190315,000000,128.344,129.618,127.607,127.827,188268.46838102,0
+VMI.US,D,20190318,000000,127.976,130.624,127.926,130.514,94786.698908611,0
+VMI.US,D,20190319,000000,130.972,131.937,128.802,128.962,158842.76164874,0
+VMI.US,D,20190320,000000,128.504,129.28,126.313,127.119,144934.56454003,0
+VMI.US,D,20190321,000000,126.572,129.47,126.572,127.587,144509.63370745,0
+VMI.US,D,20190322,000000,126.711,127.021,123.098,123.725,99737.193336329,0
+VMI.US,D,20190325,000000,123.476,124.602,122.661,123.486,105342.66389369,0
+VMI.US,D,20190326,000000,124.592,125.816,123.556,124.502,87732.646174962,0
+VMI.US,D,20190327,000000,124.392,125.378,123.367,124.044,137602.24740774,0
+VMI.US,D,20190328,000000,124.392,125.527,123.705,124.632,118701.36415744,0
+VMI.US,D,20190329,000000,125.278,126.313,124.542,125.089,123591.58470819,0
+VMI.US,D,20190401,000000,126.065,128.374,125.905,128.035,124954.77889213,0
+VMI.US,D,20190402,000000,128.155,128.882,126.025,126.293,104978.00693808,0
+VMI.US,D,20190403,000000,127.419,127.896,126.303,126.811,186772.67166777,0
+VMI.US,D,20190404,000000,127.051,128.702,126.572,127.199,168233.43167924,0
+VMI.US,D,20190405,000000,127.687,128.165,126.612,127.787,78372.113082943,0
+VMI.US,D,20190408,000000,127.339,127.717,126.094,126.821,112424.84443658,0
+VMI.US,D,20190409,000000,124.422,124.72,122.252,122.621,178493.05010258,0
+VMI.US,D,20190410,000000,123.217,123.924,122.67,123.526,385919.57027561,0
+VMI.US,D,20190411,000000,123.596,125.208,123.506,123.825,378098.03017533,0
+VMI.US,D,20190412,000000,124.512,126.154,124.014,125.567,129423.08230415,0
+VMI.US,D,20190415,000000,125.557,127.359,124.362,126.045,181793.0448662,0
+VMI.US,D,20190416,000000,126.423,127.099,125.468,126.473,167270.05421248,0
+VMI.US,D,20190417,000000,127.399,127.399,125.905,126.313,92932.27262745,0
+VMI.US,D,20190418,000000,126.503,127.867,126.085,126.553,144863.24045229,0
+VMI.US,D,20190422,000000,126.114,127.557,125.995,127.389,97512.082711858,0
+VMI.US,D,20190423,000000,127.498,129.041,125.616,126.194,278728.50748846,0
+VMI.US,D,20190424,000000,126.423,130.236,125,127.727,401351.69190682,0
+VMI.US,D,20190425,000000,130.156,130.156,127.807,127.926,225988.86514773,0
+VMI.US,D,20190426,000000,128.603,129.4,126.961,127.289,244221.71292838,0
+VMI.US,D,20190429,000000,127.528,130.564,127.309,129.678,188436.23067189,0
+VMI.US,D,20190430,000000,129.568,130.614,128.265,129.638,168907.49453659,0
+VMI.US,D,20190501,000000,130.524,131.479,127.279,127.379,95133.273701136,0
+VMI.US,D,20190502,000000,127.011,127.647,125.577,126.244,99530.253025429,0
+VMI.US,D,20190503,000000,127.369,128.354,127.139,127.717,137940.78568334,0
+VMI.US,D,20190506,000000,125.587,127.001,124.512,126.283,126888.56577796,0
+VMI.US,D,20190507,000000,125.089,125.218,121.715,122.103,211398.56866474,0
+VMI.US,D,20190508,000000,121.923,122.461,119.962,121.167,236981.81574077,0
+VMI.US,D,20190509,000000,120.31,121.107,118.678,120.37,215462.03253652,0
+VMI.US,D,20190510,000000,120.072,120.42,118.071,119.644,173367.76143168,0
+VMI.US,D,20190513,000000,117.733,117.733,114.876,115.254,137772.01882784,0
+VMI.US,D,20190514,000000,116.14,117.663,115.065,117.374,265439.12218321,0
+VMI.US,D,20190515,000000,116.359,117.085,115.384,116.867,93074.920802924,0
+VMI.US,D,20190516,000000,117.295,118.101,117.075,117.205,151360.76438867,0
+VMI.US,D,20190517,000000,115.99,117.165,115.532,116.02,235870.76727545,0
+VMI.US,D,20190520,000000,115.065,115.871,113.591,115.622,107742.56876134,0
+VMI.US,D,20190521,000000,116.658,117.563,115.682,116.319,173680.18102726,0
+VMI.US,D,20190522,000000,116.05,116.578,114.199,115.96,108770.23836353,0
+VMI.US,D,20190523,000000,114.686,115.154,112.705,113.263,170451.51035139,0
+VMI.US,D,20190524,000000,114.288,115.005,112.975,113.591,67338.979905262,0
+VMI.US,D,20190528,000000,113.721,114.587,111.65,111.75,96632.084108229,0
+VMI.US,D,20190529,000000,110.974,112.825,110.645,111.491,163254.80944227,0
+VMI.US,D,20190530,000000,111.63,113.083,110.714,111.272,84914.842427043,0
+VMI.US,D,20190531,000000,109.759,110.426,108.585,108.753,155561.85361284,0
+VMI.US,D,20190603,000000,109.161,111.073,108.645,110.286,197742.51727465,0
+VMI.US,D,20190604,000000,111.412,113.661,111.412,113.243,193696.13100134,0
+VMI.US,D,20190605,000000,114.149,114.149,112.118,112.576,98533.724926343,0
+VMI.US,D,20190606,000000,112.745,112.975,111.162,112.646,97467.881868753,0
+VMI.US,D,20190607,000000,112.925,113.303,111.979,112.487,76254.490872386,0
+VMI.US,D,20190610,000000,112.975,113.89,112.527,112.576,219944.39985317,0
+VMI.US,D,20190611,000000,113.423,115.005,113.323,114.049,220165.4040687,0
+VMI.US,D,20190612,000000,114.049,114.049,112.387,113.193,97813.452096662,0
+VMI.US,D,20190613,000000,113.801,114.886,113.433,113.771,92094.465737694,0
+VMI.US,D,20190614,000000,113.551,113.821,111.65,113.343,135899.51038359,0
+VMI.US,D,20190617,000000,114.079,117.275,113.92,114.975,204147.62126636,0
+VMI.US,D,20190618,000000,116.16,118.559,116.16,117.105,195111.56254531,0
+VMI.US,D,20190619,000000,117.066,118.579,115.822,116.677,112453.97681045,0
+VMI.US,D,20190620,000000,118.31,119.216,117.653,118.997,139526.99321203,0
+VMI.US,D,20190621,000000,118.429,118.808,116.498,116.966,325380.48825614,0
+VMI.US,D,20190624,000000,117.335,117.553,115.612,115.732,118098.62538783,0
+VMI.US,D,20190625,000000,115.244,116.319,114.288,114.796,139744.9837337,0
+VMI.US,D,20190626,000000,114.906,117.155,114.637,116.807,245268.46925827,0
+VMI.US,D,20190627,000000,117.823,119.544,117.823,118.997,178456.88577641,0
+VMI.US,D,20190628,000000,119.484,122.461,119.156,122.301,241679.15988525,0
+VMI.US,D,20190701,000000,123.795,124.83,122.351,123.914,185492.85634697,0
+VMI.US,D,20190702,000000,123.775,124.332,122.789,123.467,181284.73517049,0
+VMI.US,D,20190703,000000,124.094,125.208,123.247,124.84,61855.061666443,0
+VMI.US,D,20190705,000000,123.894,123.894,122.381,123.197,75153.488053235,0
+VMI.US,D,20190708,000000,122.451,122.979,120.878,121.376,144787.89810609,0
+VMI.US,D,20190709,000000,120.53,122.311,119.335,122.103,133933.57743006,0
+VMI.US,D,20190710,000000,122.859,124.104,121.256,121.913,259156.57507467,0
+VMI.US,D,20190711,000000,121.715,122.153,121.217,122.153,100326.87276592,0
+VMI.US,D,20190712,000000,122.361,125.786,122.361,125.168,117398.44385047,0
+VMI.US,D,20190715,000000,125.746,125.746,123.646,124.442,166789.87232602,0
+VMI.US,D,20190716,000000,124.592,125.935,124.173,124.432,69234.593335681,0
+VMI.US,D,20190717,000000,124.372,124.372,122.521,123.029,100183.22002584,0
+VMI.US,D,20190718,000000,123.337,124.014,121.903,123.367,119900.81430896,0
+VMI.US,D,20190719,000000,123.845,125.816,123.725,124.612,91606.247334311,0
+VMI.US,D,20190722,000000,124.86,125.378,123.287,123.476,86224.794686324,0
+VMI.US,D,20190723,000000,124.064,127.051,124.064,127.051,102103.94757166,0
+VMI.US,D,20190724,000000,126.493,134.546,126.214,134.198,376113.01049409,0
+VMI.US,D,20190725,000000,133.6,134.088,132.047,132.157,187242.80790807,0
+VMI.US,D,20190726,000000,132.037,133.968,131.47,133.65,139147.26778718,0
+VMI.US,D,20190729,000000,133.53,133.898,132.665,133.322,91645.425354336,0
+VMI.US,D,20190730,000000,132.247,134.128,132.127,134.098,80766.995127521,0
+VMI.US,D,20190731,000000,133.78,134.546,131.769,132.704,153103.68399745,0
+VMI.US,D,20190801,000000,132.336,132.485,127.876,129.16,218104.03747663,0
+VMI.US,D,20190802,000000,128.065,129.518,126.791,128.065,91389.261377253,0
+VMI.US,D,20190805,000000,124.98,127.896,124.74,125.178,165944.02891935,0
+VMI.US,D,20190806,000000,125.597,126.453,124.641,126.413,101362.57888504,0
+VMI.US,D,20190807,000000,124.68,125.965,123.317,125.557,94196.014914395,0
+VMI.US,D,20190808,000000,126.711,130.584,126.711,130.216,141077.03641453,0
+VMI.US,D,20190809,000000,129.728,129.917,127.449,128.922,146663.42024419,0
+VMI.US,D,20190812,000000,128.504,128.673,125.148,126.094,70867.010836704,0
+VMI.US,D,20190813,000000,125.418,129.47,124.502,127.279,101571.52832517,0
+VMI.US,D,20190814,000000,124.302,125.408,122.719,122.869,126925.73466874,0
+VMI.US,D,20190815,000000,122.979,124.74,122.979,123.546,111119.91500039,0
+VMI.US,D,20190816,000000,124.322,127.508,124.322,126.891,105368.78257371,0
+VMI.US,D,20190819,000000,128.583,129.688,125.856,128.643,67613.226045434,0
+VMI.US,D,20190820,000000,128.404,129.22,127.797,128.344,123575.51167434,0
+VMI.US,D,20190821,000000,129.558,130.335,128.673,129.778,152478.84480629,0
+VMI.US,D,20190822,000000,130.106,132.804,129.798,131.002,148655.47187774,0
+VMI.US,D,20190823,000000,129.976,130.962,127.179,127.767,152449.71243242,0
+VMI.US,D,20190826,000000,129.47,129.47,127.389,128.822,200236.85121621,0
+VMI.US,D,20190827,000000,129.917,129.917,126.224,126.313,104571.15826858,0
+VMI.US,D,20190828,000000,125.836,128.623,125.557,128.155,100034.54446267,0
+VMI.US,D,20190829,000000,130.196,130.773,129.45,129.778,76430.289680189,0
+VMI.US,D,20190830,000000,130.614,131.43,129.678,130.683,96671.262128254,0
+VMI.US,D,20190903,000000,129.728,129.728,126.831,128.374,114255.16116696,0
+VMI.US,D,20190904,000000,130.236,132.953,129.877,132.615,212159.02407907,0
+VMI.US,D,20190905,000000,134.346,135.372,132.983,134.646,174091.04795522,0
+VMI.US,D,20190906,000000,134.198,134.874,132.336,133.63,135113.94085388,0
+VMI.US,D,20190909,000000,134.526,135.601,133.6,135.481,98771.806740339,0
+VMI.US,D,20190910,000000,135.721,137.214,134.128,137.025,73700.887618478,0
+VMI.US,D,20190911,000000,137.682,139.344,136.109,139.254,105517.45813687,0
+VMI.US,D,20190912,000000,139.603,139.692,137.025,138.548,109169.05051609,0
+VMI.US,D,20190913,000000,139.324,140.569,137.801,139.214,136071.29093294,0
+VMI.US,D,20190916,000000,138.388,141.275,138.278,140.827,174462.73686314,0
+VMI.US,D,20190917,000000,139.842,139.842,134.964,136.079,225605.12146441,0
+VMI.US,D,20190918,000000,135.292,136.297,133.978,135.322,145035.02100163,0
+VMI.US,D,20190919,000000,135.392,135.999,133.322,133.968,131652.2111871,0
+VMI.US,D,20190920,000000,133.928,134.307,131.659,132.395,302404.08635867,0
+VMI.US,D,20190923,000000,131.44,133.102,131.311,132.625,114897.07795659,0
+VMI.US,D,20190924,000000,132.764,133.461,130.066,130.484,152877.65695885,0
+VMI.US,D,20190925,000000,129.996,135.054,129.996,134.248,119203.64646545,0
+VMI.US,D,20190926,000000,134.735,135.472,133.48,134.307,86738.127205108,0
+VMI.US,D,20190927,000000,134.944,134.944,132.276,133.869,89331.913043655,0
+VMI.US,D,20190930,000000,134.058,134.586,132.903,133.878,83548.634549264,0
+VMI.US,D,20191001,000000,134.626,136.209,129.658,130.056,118184.01338019,0
+VMI.US,D,20191002,000000,128.932,129.976,127.459,127.886,142998.76852497,0
+VMI.US,D,20191003,000000,127.717,129.758,126.254,128.991,85750.640187566,0
+VMI.US,D,20191004,000000,128.991,130.654,128.334,130.335,77508.187513171,0
+VMI.US,D,20191007,000000,129.11,129.848,127.667,127.667,88475.019426196,0
+VMI.US,D,20191008,000000,126.075,126.403,124.87,124.91,98300.665935429,0
+VMI.US,D,20191009,000000,126.463,127.538,125.408,126.831,70268.29032556,0
+VMI.US,D,20191010,000000,126.941,128.722,126.403,126.891,76063.623595343,0
+VMI.US,D,20191011,000000,128.842,133.64,128.842,131.549,115281.82620453,0
+VMI.US,D,20191014,000000,131.111,133.401,129.708,130.156,68859.890733908,0
+VMI.US,D,20191015,000000,130.584,132.267,130.325,131.062,47031.706192541,0
+VMI.US,D,20191016,000000,130.395,132.207,130.395,131.849,75280.063194853,0
+VMI.US,D,20191017,000000,132.585,134.466,132.017,133.461,100322.85450747,0
+VMI.US,D,20191018,000000,132.963,134.416,132.684,133.401,94185.969268235,0
+VMI.US,D,20191021,000000,134.556,135.511,134.028,134.178,118619.99442354,0
+VMI.US,D,20191022,000000,134.456,135.87,132.734,134.416,88846.708334121,0
+VMI.US,D,20191023,000000,134.386,134.994,132.575,133.958,130279.97592161,0
+VMI.US,D,20191024,000000,128.702,128.812,119.724,128.494,445366.69055747,0
+VMI.US,D,20191025,000000,128.454,133.132,127.329,131.729,245678.3316216,0
+VMI.US,D,20191028,000000,132.167,134.346,130.863,131.549,152812.36025881,0
+VMI.US,D,20191029,000000,131.072,135.153,131.062,133.69,154181.58183044,0
+VMI.US,D,20191030,000000,133.401,134.148,131.849,133.471,114410.86868244,0
+VMI.US,D,20191031,000000,132.804,133.859,131.549,132.675,138658.04481917,0
+VMI.US,D,20191101,000000,133.898,137.243,133.898,136.477,110617.63269238,0
+VMI.US,D,20191104,000000,137.692,138.876,136.347,138.448,107811.88371985,0
+VMI.US,D,20191105,000000,139.224,141.564,139.046,140.727,168549.86953329,0
+VMI.US,D,20191106,000000,140.22,140.369,138.946,139.981,107430.14916576,0
+VMI.US,D,20191107,000000,141.255,142.52,139.493,140.2,118073.51127243,0
+VMI.US,D,20191108,000000,139.911,140.101,137.612,138.08,78826.176289382,0
+VMI.US,D,20191111,000000,136.805,139.085,136.805,138.01,52421.195357455,0
+VMI.US,D,20191112,000000,138.308,138.876,137.592,137.662,69590.20920975,0
+VMI.US,D,20191113,000000,136.457,138.378,135.84,137.134,87822.052425787,0
+VMI.US,D,20191114,000000,136.985,138.15,136.129,137.243,67084.825057411,0
+VMI.US,D,20191115,000000,138.05,138.668,137.084,137.323,94487.338653039,0
+VMI.US,D,20191118,000000,136.755,137.075,135.034,136.855,68371.672330524,0
+VMI.US,D,20191119,000000,137.751,139.184,136.597,137.094,91774.009625186,0
+VMI.US,D,20191120,000000,136.287,138.308,135.491,136.965,130995.22592822,0
+VMI.US,D,20191121,000000,137.164,138.239,135.741,136.229,109552.7941994,0
+VMI.US,D,20191122,000000,136.985,137.263,135.133,135.551,107981.65513995,0
+VMI.US,D,20191125,000000,135.123,138.686,135.123,137.453,90927.161653886,0
+VMI.US,D,20191126,000000,137.632,138.408,137.174,138.18,93282.865678439,0
+VMI.US,D,20191127,000000,139.184,139.842,137.851,139.076,70523.449738027,0
+VMI.US,D,20191129,000000,138.896,139.006,137.532,138.428,43055.639442358,0
+VMI.US,D,20191202,000000,138.996,139.424,136.915,137.114,75082.163965498,0
+VMI.US,D,20191203,000000,135.183,137.682,134.158,137.403,95341.218576651,0
+VMI.US,D,20191204,000000,138.229,139.852,138.14,138.259,81144.711423142,0
+VMI.US,D,20191205,000000,138.786,139.234,137.313,137.761,55711.144474901,0
+VMI.US,D,20191206,000000,139.722,139.782,138.448,138.696,91901.58933142,0
+VMI.US,D,20191209,000000,138.288,139.135,137.731,137.731,69452.583857356,0
+VMI.US,D,20191210,000000,138.298,139.105,137.622,138.916,80003.52601935,0
+VMI.US,D,20191211,000000,139.474,139.642,138.318,139.613,89219.401806663,0
+VMI.US,D,20191212,000000,139.872,142.54,138.866,142.4,118616.9807297,0
+VMI.US,D,20191213,000000,142.599,144.52,141.225,142.101,116044.29074808,0
+VMI.US,D,20191216,000000,143.396,144.311,142.151,142.45,106953.98553778,0
+VMI.US,D,20191217,000000,144.351,144.809,143.206,144.102,102688.60417818,0
+VMI.US,D,20191218,000000,144.391,144.869,143.396,143.416,121738.16299165,0
+VMI.US,D,20191219,000000,143.485,145.048,143.406,143.544,101944.22179771,0
+VMI.US,D,20191220,000000,144.262,146.033,143.854,145.943,482297.49953599,0
+VMI.US,D,20191223,000000,145.953,146.153,144.55,145.117,72100.616185168,0
+VMI.US,D,20191224,000000,145.327,145.327,144.052,144.052,15475.317909695,0
+VMI.US,D,20191226,000000,144.54,146.083,144.54,145.943,73254.860928969,0
+VMI.US,D,20191227,000000,146.431,146.82,144.719,145.805,58482.738250484,0
+VMI.US,D,20191230,000000,145.476,146.86,145.397,145.725,121967.2037241,0
+VMI.US,D,20191231,000000,145.407,146.571,145.147,145.227,77491.1099147,0
+VMI.US,D,20200102,000000,146.501,146.631,142.968,144.411,120666.29254637,0
+VMI.US,D,20200103,000000,143.106,145.028,142.639,144.769,75535.222607321,0
+VMI.US,D,20200106,000000,143.634,146.103,143.096,145.635,120762.7307495,0
+VMI.US,D,20200107,000000,145.127,145.127,143.366,143.594,60377.347116286,0
+VMI.US,D,20200108,000000,143.206,144.361,142.33,142.52,91999.032099172,0
+VMI.US,D,20200109,000000,143.584,145.635,143.554,145.357,136654.94297484,0
+VMI.US,D,20200110,000000,145.595,146.273,144.381,144.62,73986.183969427,0
+VMI.US,D,20200113,000000,144.949,146.143,144.411,145.137,74463.352162033,0
+VMI.US,D,20200114,000000,145.087,146.85,144.262,145.087,120274.51234612,0
+VMI.US,D,20200115,000000,144.769,146.77,144.341,145.117,97964.136789064,0
+VMI.US,D,20200116,000000,146.481,148.244,145.815,147.168,93548.070737066,0
+VMI.US,D,20200117,000000,147.457,148.98,147.218,148.562,114121.55407303,0
+VMI.US,D,20200121,000000,147.308,148.333,146.82,147.686,76750.745792697,0
+VMI.US,D,20200122,000000,148.144,148.343,146.541,146.82,71019.704658338,0
+VMI.US,D,20200123,000000,146.253,147.736,144.002,147.138,145328.35386951,0
+VMI.US,D,20200124,000000,148.024,148.024,145.595,146.651,100289.70387514,0
+VMI.US,D,20200127,000000,142.768,145.347,142.768,143.694,89651.364591549,0
+VMI.US,D,20200128,000000,144.849,145.635,143.883,144.66,44653.901746435,0
+VMI.US,D,20200129,000000,145.137,145.137,143.366,143.495,75867.733495221,0
+VMI.US,D,20200130,000000,142.241,143.544,141.077,142.828,49381.382829398,0
+VMI.US,D,20200131,000000,141.952,142.181,137.492,137.731,93062.866027532,0
+VMI.US,D,20200203,000000,138.249,141.853,138.249,140.887,85142.878594877,0
+VMI.US,D,20200204,000000,143.156,143.704,140.757,141.365,82985.07379968,0
+VMI.US,D,20200205,000000,143.664,145.297,143.086,145.028,69770.026276016,0
+VMI.US,D,20200206,000000,145.555,145.555,142.51,142.878,72119.702912873,0
+VMI.US,D,20200207,000000,142.151,142.918,140.707,140.827,67554.961297705,0
+VMI.US,D,20200210,000000,140.26,142.47,139.941,141.922,49029.785213793,0
+VMI.US,D,20200211,000000,142.898,145.347,142.898,143.854,78307.820947519,0
+VMI.US,D,20200212,000000,144.889,146.73,144.66,146.73,93351.176072328,0
+VMI.US,D,20200213,000000,145.447,148.254,145.447,147.954,83954.478654133,0
+VMI.US,D,20200214,000000,148.711,148.711,145.973,147.348,68273.224998155,0
+VMI.US,D,20200218,000000,146.7,148.214,145.447,146.85,72639.062819353,0
+VMI.US,D,20200219,000000,147.796,150.155,147.796,149.507,86260.959012502,0
+VMI.US,D,20200220,000000,136.577,143.704,127.757,130.574,320408.8979715,0
+VMI.US,D,20200221,000000,129.12,130.285,125.487,130.066,186006.18886576,0
+VMI.US,D,20200224,000000,123.457,123.745,120.082,121.585,180842.72673944,0
+VMI.US,D,20200225,000000,121.883,121.883,116.737,118.28,154562.3118199,0
+VMI.US,D,20200226,000000,117.971,120.968,117.036,117.355,148377.20747911,0
+VMI.US,D,20200227,000000,114.428,119.395,113.203,114.676,194155.21703087,0
+VMI.US,D,20200228,000000,108.515,114.179,107.579,112.665,232172.96492392,0
+VMI.US,D,20200302,000000,113.771,114.985,109.938,114.916,132315.22383366,0
+VMI.US,D,20200303,000000,115.264,116.926,111.58,111.979,161662.57452589,0
+VMI.US,D,20200304,000000,114.886,115.95,112.725,115.692,168059.64200066,0
+VMI.US,D,20200305,000000,113.153,115.284,112.078,113.661,145305.24888334,0
+VMI.US,D,20200306,000000,110.227,112.835,109.739,112.427,150531.99858046,0
+VMI.US,D,20200309,000000,105.449,109.371,101.158,103.985,171274.24877191,0
+VMI.US,D,20200310,000000,107.181,107.808,102.074,107.669,152023.77703524,0
+VMI.US,D,20200311,000000,104.623,104.991,97.9051,98.6785,202917.02961174,0
+VMI.US,D,20200312,000000,92.3674,93.0284,85.445,86.7829,244767.19151487,0
+VMI.US,D,20200313,000000,91.9403,96.4886,85.9407,96.3333,263019.12602323,0
+VMI.US,D,20200316,000000,87.0347,87.6181,80.0824,83.6024,247795.95383216,0
+VMI.US,D,20200317,000000,85.5913,93.4922,81.2033,93.4922,268980.21245466,0
+VMI.US,D,20200318,000000,86.3578,92.8143,83.7587,92.8143,200193.65493772,0
+VMI.US,D,20200319,000000,91.1957,92.5625,87.2577,89.3521,212140.94191597,0
+VMI.US,D,20200320,000000,89.6328,90.6234,85.5992,89.1013,219985.58700243,0
+VMI.US,D,20200323,000000,89.1968,90.6234,85.1642,88.8474,136434.94332394,0
+VMI.US,D,20200324,000000,94.3951,96.2546,90.8264,92.4062,224192.70361429,0
+VMI.US,D,20200325,000000,92.9786,93.7053,88.1885,88.6454,225856.26261841,0
+VMI.US,D,20200326,000000,89.4347,96.5662,87.9724,96.4019,170165.20943583,0
+VMI.US,D,20200327,000000,92.5336,96.168,90.6432,94.9387,87732.646174962,0
+VMI.US,D,20200330,000000,95.9719,99.466,93.321,99.4362,132469.92678453,0
+VMI.US,D,20200331,000000,98.3431,103.677,98.3431,103.249,149193.91851192,0
+VMI.US,D,20200401,000000,99.456,103.617,98.6686,103.467,169492.1511431,0
+VMI.US,D,20200402,000000,103.617,106.096,101.626,104.811,167133.4334247,0
+VMI.US,D,20200403,000000,104.811,107.728,101.826,103.757,216687.60136806,0
+VMI.US,D,20200406,000000,107.698,111.521,104.941,106.216,155005.32481557,0
+VMI.US,D,20200407,000000,109.321,112.566,105.748,106.772,153424.14010996,0
+VMI.US,D,20200408,000000,107.808,108.673,105.09,107.738,133308.7382389,0
+VMI.US,D,20200409,000000,109.59,112.507,107.191,110.157,131809.9278318,0
+VMI.US,D,20200413,000000,109.48,109.49,106.564,107.21,75538.236301168,0
+VMI.US,D,20200414,000000,110.038,112.337,107.41,108.743,76226.363063138,0
+VMI.US,D,20200415,000000,105.807,106.663,103.03,103.497,101381.66561274,0
+VMI.US,D,20200416,000000,103.826,105.966,102.452,103.757,133935.58655929,0
+VMI.US,D,20200417,000000,106.703,108.565,105.369,106.414,125934.22939274,0
+VMI.US,D,20200420,000000,104.463,106.604,103.617,103.797,116495.34026067,0
+VMI.US,D,20200421,000000,101.606,104.304,100.79,101.696,86980.227277567,0
+VMI.US,D,20200422,000000,104.175,104.304,101.806,102.761,150010.62954475,0
+VMI.US,D,20200423,000000,113.034,116.02,111.83,113.393,366742.43175591,0
+VMI.US,D,20200424,000000,113.413,114.139,107.549,109.311,131224.26666067,0
+VMI.US,D,20200427,000000,110.436,115.084,109.161,113.989,94117.658874346,0
+VMI.US,D,20200428,000000,116.23,118.181,114.497,114.666,140997.67580986,0
+VMI.US,D,20200429,000000,117.464,118.947,115.901,116.339,157886.41613429,0
+VMI.US,D,20200430,000000,114.567,116.08,113.015,114.229,174061.91558135,0
+VMI.US,D,20200501,000000,112.128,112.785,109.361,110.496,97603.498091915,0
+VMI.US,D,20200504,000000,109.878,111.8,107.639,111.78,198025.80449637,0
+VMI.US,D,20200505,000000,113.571,114.458,109.988,110.177,111102.83740191,0
+VMI.US,D,20200506,000000,110.326,111.272,105.688,105.817,156525.2310796,0
+VMI.US,D,20200507,000000,105.817,107.947,105.558,106.196,235845.65316005,0
+VMI.US,D,20200508,000000,106.304,108.913,106.304,108.077,268615.55549905,0
+VMI.US,D,20200511,000000,106.484,108.265,105.708,107.36,170824.20382394,0
+VMI.US,D,20200512,000000,108.285,108.285,102.791,102.89,103703.21444035,0
+VMI.US,D,20200513,000000,102.263,102.492,97.4183,98.9324,161955.90739377,0
+VMI.US,D,20200514,000000,97.1296,100.043,95.4861,99.8347,142842.05644488,0
+VMI.US,D,20200515,000000,98.8826,101.596,98.3232,98.6785,471569.75400157,0
+VMI.US,D,20200518,000000,101.616,104.553,100.89,103.965,371518.13194043,0
+VMI.US,D,20200519,000000,103.836,105.419,101.516,101.586,120843.09591878,0
+VMI.US,D,20200520,000000,103.438,103.507,101.984,102.98,203604.15180909,0
+VMI.US,D,20200521,000000,102.402,104.782,102.402,104.304,148837.29807324,0
+VMI.US,D,20200522,000000,104.095,104.423,102.234,102.91,157232.44456927,0
+VMI.US,D,20200526,000000,105.698,109.47,105.698,107.29,344093.51792325,0
+VMI.US,D,20200527,000000,109.431,111.132,107.669,111.132,277604.39968315,0
+VMI.US,D,20200528,000000,112.347,112.447,109.54,110.466,123257.06469106,0
+VMI.US,D,20200529,000000,110.356,111.73,109.321,111.082,178784.37384123,0
+VMI.US,D,20200601,000000,111.302,112.715,110.804,111.74,164138.82630437,0
+VMI.US,D,20200602,000000,113.103,113.541,111.64,112.895,204367.62091726,0
+VMI.US,D,20200603,000000,114.039,116.926,114.039,116.727,139568.18036128,0
+VMI.US,D,20200604,000000,116.06,117.961,115.334,117.833,146771.91322271,0
+VMI.US,D,20200605,000000,121.386,125.07,120.59,121.754,125946.28416813,0
+VMI.US,D,20200608,000000,122.213,124.074,120.45,120.828,93329.075650775,0
+VMI.US,D,20200609,000000,119.365,119.405,116.787,117.434,166515.62618586,0
+VMI.US,D,20200610,000000,116.906,116.906,111.889,112.049,187602.4420406,0
+VMI.US,D,20200611,000000,108.635,109.251,105.389,105.459,182634.87001441,0
+VMI.US,D,20200612,000000,108.415,108.415,101.506,104.483,255510.00551853,0
+VMI.US,D,20200615,000000,101.974,108.147,101.437,107.38,210784.77968435,0
+VMI.US,D,20200616,000000,111.909,116.667,111.78,114.039,351895.97129583,0
+VMI.US,D,20200617,000000,114.786,115.084,109.649,110.157,162518.46357873,0
+VMI.US,D,20200618,000000,108.495,111.064,108.495,109.659,204834.74346371,0
+VMI.US,D,20200619,000000,110.854,111.66,108.037,109.122,313781.78519965,0
+VMI.US,D,20200622,000000,108.087,108.087,105.279,106.294,173836.89310736,0
+VMI.US,D,20200623,000000,107.738,108.117,106.056,106.384,159715.72830006,0
+VMI.US,D,20200624,000000,105.06,105.758,102.522,103.667,179354.96654313,0
+VMI.US,D,20200625,000000,102.89,104.811,102.701,104.523,123823.63913449,0
+VMI.US,D,20200626,000000,103.557,104.861,102.562,104.493,218445.58944608,0
+VMI.US,D,20200629,000000,105.837,108.773,105.827,108.693,111854.25173468,0
+VMI.US,D,20200630,000000,108.177,111.78,108.177,111.182,133434.3088159,0
+VMI.US,D,20200701,000000,111.382,111.511,108.037,109.251,147932.18535421,0
+VMI.US,D,20200702,000000,111.442,112.546,110.376,111.232,117467.75880898,0
+VMI.US,D,20200706,000000,113.502,114.109,110.088,111.302,109684.3921641,0
+VMI.US,D,20200707,000000,114.019,116.916,113.163,114.338,180611.67687776,0
+VMI.US,D,20200708,000000,115.084,115.852,110.596,111.57,191374.58217373,0
+VMI.US,D,20200709,000000,111.162,111.302,107.728,109.181,120054.51269521,0
+VMI.US,D,20200710,000000,110.068,112.407,110.068,112.297,82673.658768715,0
+VMI.US,D,20200713,000000,113.383,113.383,110.227,110.406,167360.46502792,0
+VMI.US,D,20200714,000000,109.839,112.367,109.63,111.212,156442.85678108,0
+VMI.US,D,20200715,000000,113.502,115.512,112.337,114.975,178794.41948739,0
+VMI.US,D,20200716,000000,114.776,115.692,113.363,114.278,105046.31733196,0
+VMI.US,D,20200717,000000,114.627,115.234,114.547,114.577,88486.069636972,0
+VMI.US,D,20200720,000000,114.816,114.816,113.482,114.029,78295.766172127,0
+VMI.US,D,20200721,000000,115.732,116.827,115.065,115.572,90513.281032088,0
+VMI.US,D,20200722,000000,115.224,117.195,115.224,116.289,98064.593250665,0
+VMI.US,D,20200723,000000,119.892,127.916,119.892,122.68,270466.96808636,0
+VMI.US,D,20200724,000000,122.511,125.766,121.983,123.019,157564.95545717,0
+VMI.US,D,20200727,000000,122.361,124.183,120.63,123.277,127828.83825854,0
+VMI.US,D,20200728,000000,122.491,123.197,119.395,119.644,195178.86837458,0
+VMI.US,D,20200729,000000,120.36,122.719,119.892,121.953,169197.81371062,0
+VMI.US,D,20200730,000000,120.222,121.217,118.788,119.554,128031.76031098,0
+VMI.US,D,20200731,000000,119.206,119.206,116.558,118.599,139866.53605224,0
+VMI.US,D,20200803,000000,119.037,121.466,118.997,120.838,126773.04084711,0
+VMI.US,D,20200804,000000,120.62,122.242,120.52,121.744,126388.29259918,0
+VMI.US,D,20200805,000000,122.919,122.959,121.725,122.511,101798.55992839,0
+VMI.US,D,20200806,000000,122.311,123.506,121.535,121.635,100375.0918675,0
+VMI.US,D,20200807,000000,121.625,124.203,121.127,123.894,127788.6556739,0
+VMI.US,D,20200810,000000,124.054,127.607,124.054,126.941,104596.27238398,0
+VMI.US,D,20200811,000000,128.523,131.689,128.125,129.868,138453.1136375,0
+VMI.US,D,20200812,000000,131.281,131.559,129.011,129.538,70003.085266932,0
+VMI.US,D,20200813,000000,129.16,129.738,128.354,129.051,68381.717976685,0
+VMI.US,D,20200814,000000,127.926,128.862,126.921,127.607,103414.90439556,0
+VMI.US,D,20200817,000000,127.379,127.847,125.258,125.945,126178.33859443,0
+VMI.US,D,20200818,000000,126.453,126.453,123.874,124.372,115944.8388511,0
+VMI.US,D,20200819,000000,124.482,125.895,123.924,124.532,62375.426137538,0
+VMI.US,D,20200820,000000,122.661,124.233,122.421,123.277,91387.252248021,0
+VMI.US,D,20200821,000000,122.69,123.855,122.341,122.779,125794.59491112,0
+VMI.US,D,20200824,000000,123.954,125.408,123.337,124.88,121095.2416374,0
+VMI.US,D,20200825,000000,125.547,125.975,123.705,125.517,100274.63540589,0
+VMI.US,D,20200826,000000,125.696,126.114,123.586,124.75,81797.678423551,0
+VMI.US,D,20200827,000000,124.72,126.055,124.362,125.587,81595.760935732,0
+VMI.US,D,20200828,000000,126.005,126.005,123.486,125.726,103054.26569841,0
+VMI.US,D,20200831,000000,125.378,125.378,124.024,124.312,90785.518043028,0
+VMI.US,D,20200901,000000,123.546,126.293,123.467,126.234,88331.366686106,0
+VMI.US,D,20200902,000000,126.831,128.294,126.343,127.657,75569.377804264,0
+VMI.US,D,20200903,000000,127.567,127.936,123.088,123.377,70849.933238231,0
+VMI.US,D,20200904,000000,125.368,125.955,122.641,123.596,64329.304315685,0
+VMI.US,D,20200908,000000,122.591,122.591,119.306,120.222,99981.30253802,0
+VMI.US,D,20200909,000000,120.65,121.197,118.349,118.907,105013.16669963,0
+VMI.US,D,20200910,000000,118.997,119.306,115.702,117.473,120655.24233558,0
+VMI.US,D,20200911,000000,118.151,120.35,117.155,118.987,105218.0978813,0
+VMI.US,D,20200914,000000,119.306,122.959,119.306,122.581,113297.8110879,0
+VMI.US,D,20200915,000000,122.401,124.612,121.416,123.745,114791.59867192,0
+VMI.US,D,20200916,000000,123.735,123.865,121.923,122.889,146472.55296714,0
+VMI.US,D,20200917,000000,121.933,125.338,121.077,124.592,148242.59582056,0
+VMI.US,D,20200918,000000,124.412,125.428,122.262,122.749,219030.2460526,0
+VMI.US,D,20200921,000000,121.734,121.734,116.428,116.966,154698.93260768,0
+VMI.US,D,20200922,000000,117.394,118.261,116.996,117.493,94911.264920997,0
+VMI.US,D,20200923,000000,117.255,118.668,116.1,116.538,88949.173924954,0
+VMI.US,D,20200924,000000,116.508,117.365,115.502,116.438,71768.105297268,0
+VMI.US,D,20200925,000000,115.682,117.066,115.274,116.598,104648.50974402,0
+VMI.US,D,20200928,000000,117.743,120.65,117.743,120.142,148943.78192254,0
+VMI.US,D,20200929,000000,119.962,120.64,118.191,120.56,127992.58229095,0
+VMI.US,D,20200930,000000,121.157,123.407,121.147,121.973,177816.97811601,0
+VMI.US,D,20201001,000000,122.321,122.979,119.962,120.56,89104.881440437,0
+VMI.US,D,20201002,000000,118.877,123.656,118.121,122.769,95858.569353898,0
+VMI.US,D,20201005,000000,123.974,125.995,123.069,125.288,117133.23879185,0
+VMI.US,D,20201006,000000,126.134,130.564,124.193,128.802,200482.96954713,0
+VMI.US,D,20201007,000000,130.972,135.949,129.838,135.044,185703.81491633,0
+VMI.US,D,20201008,000000,135.641,137.9,134.884,135.751,150883.59619606,0
+VMI.US,D,20201009,000000,135.899,139.125,135.074,138.1,159765.95653086,0
+VMI.US,D,20201012,000000,137.662,139.951,137.662,138.658,60690.771276482,0
+VMI.US,D,20201013,000000,137.98,138.936,134.556,135.342,87860.225881195,0
+VMI.US,D,20201014,000000,134.755,136.287,133.302,133.74,96895.280037625,0
+VMI.US,D,20201015,000000,132.017,136.039,131.47,135.949,91145.152175561,0
+VMI.US,D,20201016,000000,136.477,137.482,134.904,135.203,64488.025525015,0
+VMI.US,D,20201019,000000,136.129,136.239,132.834,133.421,126036.69498357,0
+VMI.US,D,20201020,000000,134.735,136.019,133.998,135.054,138418.95844057,0
+VMI.US,D,20201021,000000,135.263,137.731,135.263,136.617,175663.19157928,0
+VMI.US,D,20201022,000000,137.124,146.591,136.467,144.252,231805.29427445,0
+VMI.US,D,20201023,000000,145.197,146.382,143.524,145.894,123701.08225134,0
+VMI.US,D,20201026,000000,144.889,146.273,142.49,143.704,127582.71992762,0
+VMI.US,D,20201027,000000,143.236,145.117,142.47,144.53,124860.34981823,0
+VMI.US,D,20201028,000000,141.713,143.495,138.13,138.269,166773.79929217,0
+VMI.US,D,20201029,000000,137.393,140.907,137.094,139.394,113522.83356188,0
+VMI.US,D,20201030,000000,138.608,141.435,137.89,139.414,135559.96754338,0
+VMI.US,D,20201102,000000,144.152,146.8,142.808,146.77,106755.0817438,0
+VMI.US,D,20201103,000000,147.646,151.23,147.427,150.275,144723.60597066,0
+VMI.US,D,20201104,000000,147.716,149.577,143.406,146.183,108033.89249999,0
+VMI.US,D,20201105,000000,147.417,152.255,147.368,149.866,98533.724926343,0
+VMI.US,D,20201106,000000,150.115,153.43,147.914,150.981,76392.11622478,0
+VMI.US,D,20201109,000000,155.669,161.443,151.419,151.528,104352.1631823,0
+VMI.US,D,20201110,000000,152.962,158.915,151.15,156.645,150451.63341118,0
+VMI.US,D,20201111,000000,158.228,158.556,155.908,156.974,94497.384299199,0
+VMI.US,D,20201112,000000,155.719,156.794,150.891,151.747,145194.74677557,0
+VMI.US,D,20201113,000000,153.35,156.227,150.653,153.778,213209.79866741,0
+VMI.US,D,20201116,000000,157.142,160.289,154.853,159.163,111482.56282677,0
+VMI.US,D,20201117,000000,157.073,159.811,156.426,159.233,102488.69581959,0
+VMI.US,D,20201118,000000,159.691,160.497,158.228,158.556,94798.753684003,0
+VMI.US,D,20201119,000000,158.238,159.353,155.391,156.576,83357.767272221,0
+VMI.US,D,20201120,000000,157.142,158.925,155.073,157.521,140649.09188811,0
+VMI.US,D,20201123,000000,158.467,161.244,158.467,160.378,59899.174359064,0
+VMI.US,D,20201124,000000,162.05,164.609,160.129,163.763,90790.540866108,0
+VMI.US,D,20201125,000000,163.016,163.016,159.393,162.07,77418.781262347,0
+VMI.US,D,20201127,000000,162.737,163.315,160.547,162.21,26888.176512229,0
+VMI.US,D,20201130,000000,161.274,162.16,157.919,160.079,172058.81373702,0
+VMI.US,D,20201201,000000,162.26,162.329,159.801,161.214,82226.627514589,0
+VMI.US,D,20201202,000000,160.945,162.05,158.855,161.892,73778.239093912,0
+VMI.US,D,20201203,000000,162.896,163.842,161.374,161.832,109795.89883647,0
+VMI.US,D,20201204,000000,163.026,166.719,163.026,166.32,70078.427613133,0
+VMI.US,D,20201207,000000,166.49,167.346,163.603,164.937,67233.500620581,0
+VMI.US,D,20201208,000000,164.967,166.808,164.808,165.873,104886.59155801,0
+VMI.US,D,20201209,000000,165.982,169.207,165.863,167.028,84674.751483815,0
+VMI.US,D,20201210,000000,166.5,167.754,165.276,167.236,62828.48477936,0
+VMI.US,D,20201211,000000,165.843,168.779,165.684,166.729,73653.673081527,0
+VMI.US,D,20201214,000000,168.193,168.193,164.857,165.783,137862.42964329,0
+VMI.US,D,20201215,000000,167.197,170.9,167.197,170.73,109610.05438252,0
+VMI.US,D,20201216,000000,171.298,173.021,169.964,170.631,100537.83133529,0
+VMI.US,D,20201217,000000,170.412,172.134,169.934,172.134,77689.009144054,0
+VMI.US,D,20201218,000000,172.134,173.469,169.277,169.835,291334.78885482,0
+VMI.US,D,20201221,000000,167.456,170.273,167.058,169.646,101390.70669429,0
+VMI.US,D,20201222,000000,170.084,171.388,168.361,170.302,81344.619781729,0
+VMI.US,D,20201223,000000,171.208,171.398,169.257,169.287,90553.463616729,0
+VMI.US,D,20201224,000000,170.193,170.193,168.719,169.437,20952.204196203,0
+VMI.US,D,20201228,000000,170.7,171.398,168.222,168.611,89759.857570078,0
+VMI.US,D,20201229,000000,169.536,169.885,167.356,168.551,63844.09960615,0
+VMI.US,D,20201230,000000,169.745,172.572,169.745,171.696,81175.852926239,0
+VMI.US,D,20201231,000000,171.596,173.617,170.392,172.264,65107.841893096,0
+VMI.US,D,20210104,000000,173.309,174.663,167.933,170.562,93152.272278357,0
+VMI.US,D,20210105,000000,169.427,174.424,169.427,173.429,67112.952866659,0
+VMI.US,D,20210106,000000,176.604,188.35,176.604,186.638,208058.39131649,0
+VMI.US,D,20210107,000000,187.693,192.023,185.135,191.525,145985.33912838,0
+VMI.US,D,20210108,000000,192.253,192.253,187.096,188.659,152007.70400138,0
+VMI.US,D,20210111,000000,186.957,196.951,186.957,196.563,150719.85216365,0
+VMI.US,D,20210112,000000,197.538,206.378,197.538,203.053,237321.35858099,0
+VMI.US,D,20210113,000000,203.202,206.806,201.829,206.209,308389.28234088,0
+VMI.US,D,20210114,000000,206.209,209.145,204.327,205.153,219157.82575884,0
+VMI.US,D,20210115,000000,203.192,204.875,198.354,204.417,137812.20141249,0
+VMI.US,D,20210119,000000,205.531,211.724,205.213,211.594,220600.38054743,0
+VMI.US,D,20210120,000000,212.818,214.003,208.329,208.698,265030.2643845,0
+VMI.US,D,20210121,000000,208.548,210.459,203.66,205.741,105947.41179252,0
+VMI.US,D,20210122,000000,204.536,206.318,202.157,205.561,155910.43753459,0
+VMI.US,D,20210125,000000,205.393,207.96,201.988,205.811,146532.82684411,0
+VMI.US,D,20210126,000000,206.269,206.269,199.022,199.44,86385.525024887,0
+VMI.US,D,20210127,000000,195.179,198.374,190.152,191.575,190385.08602696,0
+VMI.US,D,20210128,000000,193.238,193.427,190.072,192.681,139747.99742754,0
+VMI.US,D,20210129,000000,192.023,192.023,188.221,189.973,148590.17517771,0
+VMI.US,D,20210201,000000,192.033,192.591,189.456,192.113,206168.80527377,0
+VMI.US,D,20210202,000000,194.642,201.988,192.929,201.978,176287.02620582,0
+VMI.US,D,20210203,000000,201.511,205.571,200.853,203.512,168959.73189662,0
+VMI.US,D,20210204,000000,205.851,205.851,202.874,205.383,114484.20189941,0
+VMI.US,D,20210205,000000,207.045,209.464,204.078,209.175,135878.41452666,0
+VMI.US,D,20210208,000000,211.425,217.05,210.709,216.671,146803.05472581,0
+VMI.US,D,20210209,000000,217.836,217.836,214.601,215.755,166339.82737805,0
+VMI.US,D,20210210,000000,216.661,218.562,213.525,217.726,159002.48742268,0
+VMI.US,D,20210211,000000,219.269,220.792,217.686,219.817,194724.80516815,0
+VMI.US,D,20210212,000000,219.329,222.026,218.274,221.558,107901.28997067,0
+VMI.US,D,20210216,000000,222.016,226.038,221.35,223.351,145465.9792219,0
+VMI.US,D,20210217,000000,221.778,222.763,219.011,221.888,215018.01497624,0
+VMI.US,D,20210218,000000,220.245,224.525,218.662,221.121,444080.84784897,0
+VMI.US,D,20210219,000000,221.27,233.225,219.269,227.8,613822.13101685,0
+VMI.US,D,20210222,000000,224.993,233.106,220.593,226.894,253585.25971425,0
+VMI.US,D,20210223,000000,224.863,227.382,219.419,227.034,112200.82652721,0
+VMI.US,D,20210224,000000,227.452,234.699,223.829,234.38,190838.14466878,0
+VMI.US,D,20210225,000000,233.653,235.336,229.005,233.613,280005.30911541,0
+VMI.US,D,20210226,000000,234.191,235.654,229.473,232.917,260481.59580319,0
+VMI.US,D,20210301,000000,236.341,242.871,235.674,240.89,199672.28590202,0
+VMI.US,D,20210302,000000,241.418,241.418,235.884,237.167,218897.64352329,0
+VMI.US,D,20210303,000000,237.387,240.254,233.703,234.161,167734.16306508,0
+VMI.US,D,20210304,000000,232.22,233.365,220.922,223.918,182088.3868633,0
+VMI.US,D,20210305,000000,227.322,230.209,219.219,230.01,168034.52788526,0
+VMI.US,D,20210308,000000,230.916,240.064,229.433,239.338,200415.66371786,0
+VMI.US,D,20210309,000000,241.328,242.741,234.171,234.669,115978.99404804,0
+VMI.US,D,20210310,000000,235.087,240.741,234.579,240.164,116567.66891302,0
+VMI.US,D,20210311,000000,242.741,245.112,240.342,242.125,103037.18809993,0
+VMI.US,D,20210312,000000,241.617,245.151,241.448,244.713,134690.01458592,0
+VMI.US,D,20210315,000000,244.723,244.832,239.835,244.484,111090.78262652,0
+VMI.US,D,20210316,000000,244.544,247.789,242.045,243.688,120484.46635087,0
+VMI.US,D,20210317,000000,244.026,244.275,239.766,241.488,173369.77056091,0
+VMI.US,D,20210318,000000,241.945,244.742,237.555,238.681,144446.34613665,0
+VMI.US,D,20210319,000000,237.287,239.298,234.579,236.441,350265.56292404,0
+VMI.US,D,20210322,000000,236.142,236.142,230.796,233.623,134612.66311049,0
+VMI.US,D,20210323,000000,231.304,231.812,225.063,226.456,106557.18251445,0
+VMI.US,D,20210324,000000,228.099,234.012,226.486,228.069,79391.746168197,0
+VMI.US,D,20210325,000000,227.004,234.5,224.485,233.285,102315.91070564,0
+VMI.US,D,20210326,000000,235.724,239.776,233.345,239.616,113851.32619133,0
+VMI.US,D,20210329,000000,240.582,242.363,232.678,232.887,107720.46833979,0
+VMI.US,D,20210330,000000,232.539,235.684,228.795,234.948,135433.39240177,0
+VMI.US,D,20210331,000000,236.54,239.726,232.797,234.549,105810.79100475,0
+VMI.US,D,20210401,000000,237.167,239.407,235.644,238.521,101679.01673908,0
+VMI.US,D,20210405,000000,241.408,241.408,236.909,237.795,93088.984707548,0
+VMI.US,D,20210406,000000,238.323,241.557,236.65,237.645,136312.38644078,0
+VMI.US,D,20210407,000000,236.909,236.909,230.348,230.906,118613.96703585,0
+VMI.US,D,20210408,000000,230.169,230.338,227.004,229.662,174951.95983114,0
+VMI.US,D,20210409,000000,230.677,233.633,227.92,233.235,103750.42897731,0
+VMI.US,D,20210412,000000,233.643,234.709,231.484,232.21,92411.908156355,0
+VMI.US,D,20210413,000000,232.767,232.767,226.844,229.681,68410.850350549,0
+VMI.US,D,20210414,000000,230.348,233.375,230.348,231.981,41785.869767716,0
+VMI.US,D,20210415,000000,232.767,232.767,227.651,228.735,178593.50656419,0
+VMI.US,D,20210416,000000,231.752,236.232,231.672,234.559,95442.679602869,0
+VMI.US,D,20210419,000000,235.246,235.564,230.786,233.205,80866.447024507,0
+VMI.US,D,20210420,000000,231.533,233.613,226.287,227.372,106843.48343001,0
+VMI.US,D,20210421,000000,226.436,236.152,226.436,235.604,151021.22154845,0
+VMI.US,D,20210422,000000,232.797,235.854,224.037,229.901,225282.65622267,0
+VMI.US,D,20210423,000000,233.017,240.492,232.021,239.089,113981.91959141,0
+VMI.US,D,20210426,000000,241.408,243.618,240.004,240.323,67432.404414551,0
+VMI.US,D,20210427,000000,240.93,242.871,240.024,242.334,75161.524570163,0
+VMI.US,D,20210428,000000,243.469,245.22,241.886,243.239,78043.620453508,0
+VMI.US,D,20210429,000000,245.35,245.35,240.452,243.847,88325.33929841,0
+VMI.US,D,20210430,000000,242.245,244.494,240.204,243.608,205212.45975933,0
+VMI.US,D,20210503,000000,246.365,248.456,243.737,245.002,139952.92860922,0
+VMI.US,D,20210504,000000,243.329,247.729,242.264,247.619,73674.768938462,0
+VMI.US,D,20210505,000000,250.835,250.835,248.077,249.998,54964.752965203,0
+VMI.US,D,20210506,000000,251.492,256.669,249.66,252.925,176002.73441949,0
+VMI.US,D,20210507,000000,251.104,258.788,251.104,258.58,114512.32970866,0
+VMI.US,D,20210510,000000,259.236,261.606,253.304,253.354,192723.71245305,0
+VMI.US,D,20210511,000000,249.7,256.897,249.7,256.399,129038.33405622,0
+VMI.US,D,20210512,000000,255.812,256.847,242.314,243.379,193181.79391795,0
+VMI.US,D,20210513,000000,244.534,251.721,244.534,248.008,125034.13949679,0
+VMI.US,D,20210514,000000,250.596,254.11,249.55,250.726,90244.057714997,0
+VMI.US,D,20210517,000000,249.432,256.777,247.371,255.981,100535.82220606,0
+VMI.US,D,20210518,000000,256.449,258.51,248.307,248.715,80863.433330658,0
+VMI.US,D,20210519,000000,245.947,245.947,240.722,244.384,159435.45477219,0
+VMI.US,D,20210520,000000,243.409,243.409,239.517,240.552,161598.28239047,0
+VMI.US,D,20210521,000000,243.131,245.4,239.865,241.318,278256.36211893,0
+VMI.US,D,20210524,000000,243.618,247.291,241.239,242.911,94764.59848706,0
+VMI.US,D,20210525,000000,243.071,244.325,240.83,243.19,119083.09871153,0
+VMI.US,D,20210526,000000,243.598,247.57,242.105,245.141,115387.30548921,0
+VMI.US,D,20210527,000000,247.779,248.665,243.827,244.812,216307.8759432,0
+VMI.US,D,20210528,000000,245.828,246.495,239.736,244.742,156387.6057272,0
+VMI.US,D,20210601,000000,247.371,254.598,246.236,252.368,132160.52088279,0
+VMI.US,D,20210602,000000,252.637,254.16,247.171,248.635,170702.6515054,0
+VMI.US,D,20210603,000000,246.803,250.208,245.49,249.82,127120.62020426,0
+VMI.US,D,20210604,000000,251.671,252.537,246.375,249.392,94737.475242427,0
+VMI.US,D,20210607,000000,249.63,249.63,241.856,243.489,165135.35440345,0
+VMI.US,D,20210608,000000,243.041,243.229,240.124,240.124,161966.95760455,0
+VMI.US,D,20210609,000000,239.696,241,236.282,237.516,231962.00635455,0
+VMI.US,D,20210610,000000,239.308,240.064,230.189,231.036,145632.73694815,0
+VMI.US,D,20210611,000000,232.608,235.366,230.508,232.897,133800.97490075,0
+VMI.US,D,20210614,000000,232.947,233.056,229.711,230.906,110680.92026318,0
+VMI.US,D,20210615,000000,231.374,233.155,230.428,232.987,92773.55141812,0
+VMI.US,D,20210616,000000,231.722,231.722,227.731,228.288,102276.73268561,0
+VMI.US,D,20210617,000000,228.347,228.905,218.731,221.469,150576.19942356,0
+VMI.US,D,20210618,000000,218.194,220.245,216.263,217.438,227964.84374743,0
+VMI.US,D,20210621,000000,218.254,226.456,218.254,225.938,116211.04847434,0
+VMI.US,D,20210622,000000,225.72,226.834,223.022,225.311,99350.435959163,0
+VMI.US,D,20210623,000000,225.023,227.452,223.967,225.282,67289.756239078,0
+VMI.US,D,20210624,000000,227.422,230.08,225.361,228.815,92019.123391493,0
+VMI.US,D,20210625,000000,229.851,233.693,229.851,233.345,227413.33777323,0
+VMI.US,D,20210628,000000,234.201,234.201,227.173,228.925,102367.14350105,0
+VMI.US,D,20210629,000000,229.851,231.682,227.701,227.86,89602.140925364,0
+VMI.US,D,20210630,000000,226.854,234.231,226.118,233.465,102720.75024589,0
+VMI.US,D,20210701,000000,235.525,236.361,232.927,233.425,89724.697808517,0
+VMI.US,D,20210702,000000,233.823,233.823,230.468,231.573,84042.880340342,0
+VMI.US,D,20210706,000000,231.434,231.434,224.734,227.482,105371.79626756,0
+VMI.US,D,20210707,000000,226.346,230.189,226.346,228.965,83700.323806282,0
+VMI.US,D,20210708,000000,225.182,227.969,222.773,224.317,67624.276256211,0
+VMI.US,D,20210709,000000,227.959,231.184,227.959,230.279,59614.882572732,0
+VMI.US,D,20210712,000000,227.969,232.977,226.984,232.967,98673.359407969,0
+VMI.US,D,20210713,000000,231.474,231.971,228.975,229.065,73421.618655227,0
+VMI.US,D,20210714,000000,230.667,231.832,226.008,227.203,61092.597122888,0
+VMI.US,D,20210715,000000,225.511,226.764,221.24,223.799,107687.31770747,0
+VMI.US,D,20210716,000000,226.327,226.327,221.061,221.37,95158.387816536,0
+VMI.US,D,20210719,000000,217.886,219.557,214.123,218.453,92288.346708585,0
+VMI.US,D,20210720,000000,219.797,227.074,219.797,224.993,117821.36555381,0
+VMI.US,D,20210721,000000,227.382,229.96,226.356,227.183,89088.808406581,0
+VMI.US,D,20210722,000000,226.048,230.996,221.519,226.696,200484.97867636,0
+VMI.US,D,20210723,000000,229.761,231.096,227.034,230.548,119195.60994852,0
+VMI.US,D,20210726,000000,230.786,232.031,226.964,227.252,92584.693270309,0
+VMI.US,D,20210727,000000,225.889,228.567,223.241,226.346,82510.919300921,0
+VMI.US,D,20210728,000000,226.784,232.787,224.645,229.99,97180.576388573,0
+VMI.US,D,20210729,000000,232.578,234.639,229.851,233.215,59634.973865052,0
+VMI.US,D,20210730,000000,231.912,235.754,231.912,234.36,72090.570539008,0
+VMI.US,D,20210802,000000,235.953,240.95,230.796,231.184,74259.425544983,0
+VMI.US,D,20210803,000000,232.22,236.67,227.969,235.276,72588.834588552,0
+VMI.US,D,20210804,000000,233.593,235.644,232.071,232.419,66309.301173848,0
+VMI.US,D,20210805,000000,234.778,236.68,233.445,235.117,46069.333290399,0
+VMI.US,D,20210806,000000,238.491,240.572,236.112,236.769,46379.743756748,0
+VMI.US,D,20210809,000000,237.038,241.518,234.42,238.869,73869.65447397,0
+VMI.US,D,20210810,000000,238.333,244.225,238.333,242.961,117230.6815596,0
+VMI.US,D,20210811,000000,244.126,244.812,241.169,243.737,89537.848789938,0
+VMI.US,D,20210812,000000,245.29,245.29,242.015,242.871,70477.23976569,0
+VMI.US,D,20210813,000000,243.329,243.419,238.979,240.034,152458.75351397,0
+VMI.US,D,20210816,000000,238.273,242.891,237.367,240.582,54015.43940307,0
+VMI.US,D,20210817,000000,239.119,239.477,232.26,235.196,46634.903169215,0
+VMI.US,D,20210818,000000,234.848,237.167,232.967,233.355,63782.821164573,0
+VMI.US,D,20210819,000000,231.593,234.519,230.408,233.205,45415.361725375,0
+VMI.US,D,20210820,000000,233.972,236.022,231.454,235.007,35814.737690129,0
+VMI.US,D,20210823,000000,236.292,237.535,235.564,237.297,40815.460348646,0
+VMI.US,D,20210824,000000,238.123,240.96,237.535,240.672,47838.3715792,0
+VMI.US,D,20210825,000000,241.298,243.479,240.82,241.657,61338.715453811,0
+VMI.US,D,20210826,000000,242.095,242.095,237.715,238.959,43704.588184302,0
+VMI.US,D,20210827,000000,240.084,243.309,239.576,242.683,55619.729094844,0
+VMI.US,D,20210830,000000,243.051,246.256,242.781,245.28,43871.345910561,0
+VMI.US,D,20210831,000000,246.186,249.063,244.634,246.136,131922.4390688,0
+VMI.US,D,20210901,000000,246.763,247.241,239.964,240.342,99375.550074564,0
+VMI.US,D,20210902,000000,241.697,245.36,240.274,244.524,74930.47470848,0
+VMI.US,D,20210903,000000,244.086,244.265,240.352,242.105,53852.699935275,0
+VMI.US,D,20210907,000000,240.333,242.901,240.014,241.139,57117.534937321,0
+VMI.US,D,20210908,000000,240.791,244.076,237.973,238.273,55022.013148316,0
+VMI.US,D,20210909,000000,237.565,240.442,236.61,239.099,79969.370822405,0
+VMI.US,D,20210910,000000,239.974,242.991,238.939,240.294,89074.744501956,0
+VMI.US,D,20210913,000000,241.637,243.389,240.084,241.657,96607.974557445,0
+VMI.US,D,20210914,000000,242.693,245.37,240.482,245.052,134668.91872898,0
+VMI.US,D,20210915,000000,243.897,247.939,243.399,247.799,126978.97659339,0
+VMI.US,D,20210916,000000,247.719,247.719,240.96,241.528,113188.31354475,0
+VMI.US,D,20210917,000000,241.597,241.597,235.844,237.526,280140.92533858,0
+VMI.US,D,20210920,000000,233.135,233.952,229.691,232.598,98910.436657348,0
+VMI.US,D,20210921,000000,235.196,235.196,228.577,229.911,117164.38029493,0
+VMI.US,D,20210922,000000,233.175,234.968,231.284,232.569,91588.165171223,0
+VMI.US,D,20210923,000000,233.903,239.308,233.425,236.312,79658.960356058,0
+VMI.US,D,20210924,000000,235.874,238.093,235.874,237.456,45557.005336232,0
+VMI.US,D,20210927,000000,237.645,240.672,235.296,237.895,71706.826855691,0
+VMI.US,D,20210928,000000,238.303,242.811,235.744,236.53,97640.666982707,0
+VMI.US,D,20210929,000000,237.267,239.387,234.629,236.002,61737.527606369,0
+VMI.US,D,20210930,000000,237.825,237.825,230.558,233.037,162518.46357873,0
+VMI.US,D,20211001,000000,234.529,238.362,229.95,236.849,94682.224188546,0
+VMI.US,D,20211004,000000,236.889,239.736,232.767,234.549,59115.613958573,0
+VMI.US,D,20211005,000000,236.162,238.073,232.907,235.914,58874.518450729,0
+VMI.US,D,20211006,000000,233.056,234.549,227.939,233.962,66270.123153824,0
+VMI.US,D,20211007,000000,236.082,239.168,236.082,237.585,98249.433140011,0
+VMI.US,D,20211008,000000,237.118,240.612,235.107,239.338,52724.573871492,0
+VMI.US,D,20211011,000000,238.919,239.357,227.949,228.337,55831.692228823,0
+VMI.US,D,20211012,000000,229.761,231.762,227.969,230.996,57869.953834715,0
+VMI.US,D,20211013,000000,231.642,231.812,229.134,231.066,35922.226104043,0
+VMI.US,D,20211014,000000,233.653,238.313,233.653,236.988,39712.448400263,0
+VMI.US,D,20211015,000000,239.845,243.229,238.85,240.732,53747.220650594,0
+VMI.US,D,20211018,000000,240.472,241.936,238.879,241.03,58656.527929054,0
+VMI.US,D,20211019,000000,242.115,243.996,239.885,242.563,38473.820228718,0
+VMI.US,D,20211020,000000,243.001,245.46,242.155,243.499,67430.39528532,0
+VMI.US,D,20211021,000000,239.855,240.244,228.069,229.681,175137.8042851,0
+VMI.US,D,20211022,000000,230.926,236.46,229.293,229.592,100582.0321784,0
+VMI.US,D,20211025,000000,229.243,232.519,228.955,230.786,100301.75865052,0
+VMI.US,D,20211026,000000,231.742,231.742,223.191,223.4,118182.00425096,0
+VMI.US,D,20211027,000000,223.43,228.179,222.256,222.385,114609.77247642,0
+VMI.US,D,20211028,000000,224.027,230.746,224.027,230.598,148072.82440046,0
+VMI.US,D,20211029,000000,230.378,237.665,230.378,236.849,149903.14113083,0
+VMI.US,D,20211101,000000,237.865,245.42,236.102,245.19,111234.43536661,0
+VMI.US,D,20211102,000000,245.052,245.997,241.02,241.796,55196.807391502,0
+VMI.US,D,20211103,000000,241.07,242.643,238.233,241.786,56887.489640254,0
+VMI.US,D,20211104,000000,243.339,245.28,241.159,244.673,93174.372699909,0
+VMI.US,D,20211105,000000,246.783,251.701,244.992,250.765,84080.049231135,0
+VMI.US,D,20211108,000000,253.702,257.455,252.209,256.34,83801.784832499,0
+VMI.US,D,20211109,000000,256.977,260.381,256.977,259.934,95356.287045891,0
+VMI.US,D,20211110,000000,259.476,260.471,254.688,256.419,76194.216995425,0
+VMI.US,D,20211111,000000,256.977,257.375,252.597,253.135,37569.712074306,0
+VMI.US,D,20211112,000000,253.025,254.538,251.104,252.039,44042.121895283,0
+VMI.US,D,20211115,000000,254.418,254.418,249.014,249.77,81106.537967733,0
+VMI.US,D,20211116,000000,249.063,250.855,247.809,248.008,89916.569650176,0
+VMI.US,D,20211117,000000,247.291,248.744,244.534,248.585,102766.96021823,0
+VMI.US,D,20211118,000000,249.232,251.263,247.013,248.944,56111.965756691,0
+VMI.US,D,20211119,000000,247.579,254.25,247.579,253.572,86276.027481742,0
+VMI.US,D,20211122,000000,254.797,257.315,252.089,252.329,52148.958346516,0
+VMI.US,D,20211123,000000,252.179,254.638,248.117,253.413,74614.036854436,0
+VMI.US,D,20211124,000000,253.822,253.822,250.666,251.621,42227.878198762,0
+VMI.US,D,20211126,000000,243.319,245.758,238.093,241.627,33993.462041296,0
+VMI.US,D,20211129,000000,245.092,245.092,240.432,241.955,52603.021552954,0
+VMI.US,D,20211130,000000,239.606,240.8,236.022,236.919,122498.61840597,0
+VMI.US,D,20211201,000000,242.443,244.703,237.895,237.895,89722.688679285,0
+VMI.US,D,20211202,000000,238.86,245.18,237.993,244.812,61630.039192455,0
+VMI.US,D,20211203,000000,246.465,246.465,240.412,243.269,77912.022488809,0
+VMI.US,D,20211206,000000,246.226,251.253,243.459,248.456,137034.6683997,0
+VMI.US,D,20211207,000000,250.616,258.112,250.616,255.344,84184.523951201,0
+VMI.US,D,20211208,000000,257.216,261.049,254.05,259.386,85818.950581455,0
+VMI.US,D,20211209,000000,257.694,259.306,250.536,250.566,63322.730570439,0
+VMI.US,D,20211210,000000,252.637,253.832,249.222,252.677,52237.360032725,0
+VMI.US,D,20211213,000000,251.462,254.946,250.596,250.656,81525.441412611,0
+VMI.US,D,20211214,000000,249.64,252.259,243.976,244.464,125834.77749575,0
+VMI.US,D,20211215,000000,245.768,248.267,240.542,245.022,75098.236999354,0
+VMI.US,D,20211216,000000,244.812,248.536,241.169,241.896,68151.672679618,0
+VMI.US,D,20211217,000000,241.249,243.628,236.242,236.242,320682.13954705,0
+VMI.US,D,20211220,000000,232.827,234.768,226.426,230.806,97741.123444309,0
+VMI.US,D,20211221,000000,233.853,240.234,233.853,239.467,84087.081183447,0
+VMI.US,D,20211222,000000,239.069,243.051,238.969,241.318,48160.836820941,0
+VMI.US,D,20211223,000000,241.518,244.772,241.498,243.131,36849.439244624,0
+VMI.US,D,20211227,000000,243.379,245.122,242.623,244.932,56315.892373742,0
+VMI.US,D,20211228,000000,244.932,248.107,244.932,246.993,29375.47850148,0
+VMI.US,D,20211229,000000,246.773,249.959,246.535,248.944,32737.756271279,0
+VMI.US,D,20211230,000000,249.9,251.253,246.973,247.161,35410.902714491,0
+VMI.US,D,20211231,000000,247.988,249.392,246.644,248.794,31959.218693868,0
+VMI.US,D,20220103,000000,250.018,252.109,247.231,248.117,53950.142703029,0
+VMI.US,D,20220104,000000,248.117,252.239,248.067,249.73,44858.832928103,0
+VMI.US,D,20220105,000000,251.193,252.737,243.239,243.727,47237.641938823,0
+VMI.US,D,20220106,000000,245.042,245.042,241.02,242.683,57878.994916259,0
+VMI.US,D,20220107,000000,241.965,244.802,235.694,238.661,83593.839956985,0
+VMI.US,D,20220110,000000,236.45,237.535,233.415,236.819,44905.042900439,0
+VMI.US,D,20220111,000000,237.555,239.517,235.406,239.308,54551.876908021,0
+VMI.US,D,20220112,000000,241.01,242.145,237.257,238.243,63135.881551861,0
+VMI.US,D,20220113,000000,239.855,242.353,238.333,240.014,53739.184133666,0
+VMI.US,D,20220114,000000,238.76,239.806,237.048,238.78,79472.111337479,0
+VMI.US,D,20220118,000000,235.594,237.575,229.771,233.295,78846.267581702,0
+VMI.US,D,20220119,000000,232.519,235.764,231.852,233.962,83029.274642785,0
+VMI.US,D,20220120,000000,233.893,236.302,228.387,228.547,84347.263418995,0
+VMI.US,D,20220121,000000,226.844,231.792,222.644,222.773,60538.077454848,0
+VMI.US,D,20220124,000000,218.801,228.347,215.626,227.432,86632.647920427,0
+VMI.US,D,20220125,000000,223.321,223.321,212.55,213.714,120192.1380476,0
+VMI.US,D,20220126,000000,216.661,218.741,208.468,211.425,159199.38208743,0
+VMI.US,D,20220127,000000,214.252,215.367,206.408,206.786,82061.878917563,0
+VMI.US,D,20220128,000000,207.105,211.972,201.918,211.952,94753.548276283,0
+VMI.US,D,20220131,000000,210.977,215.865,210.977,215.755,104580.19935013,0
+VMI.US,D,20220201,000000,217.527,218.761,211.674,214.651,86826.528891317,0
+VMI.US,D,20220202,000000,215.675,215.905,210.987,212.55,101798.55992839,0
+VMI.US,D,20220203,000000,210.659,213.456,210.261,210.877,70154.774523949,0
+VMI.US,D,20220204,000000,210.399,213.018,208.558,209.583,42352.444211148,0
+VMI.US,D,20220207,000000,208.688,210.807,207.095,208.18,56448.494903056,0
+VMI.US,D,20220208,000000,207.822,213.028,207.552,212.082,84951.006753219,0
+VMI.US,D,20220209,000000,215.954,220.175,214.212,218.801,106944.94445623,0
+VMI.US,D,20220210,000000,216.512,219.389,214.043,215.227,73275.956785905,0
+VMI.US,D,20220211,000000,216.661,217.298,210.927,212.988,61154.880129081,0
+VMI.US,D,20220214,000000,214.381,218.533,212.34,214.631,92164.785260815,0
+VMI.US,D,20220215,000000,217.746,223.181,216.92,222.186,85515.572067419,0
+VMI.US,D,20220216,000000,220.663,225.321,219.279,222.922,69693.679365199,0
+VMI.US,D,20220217,000000,224.515,225.54,218.324,219.489,114494.24754557,0
+VMI.US,D,20220218,000000,220.593,220.593,214.133,214.571,90995.472047775,0
+VMI.US,D,20220222,000000,213.226,216.004,211.604,213.685,80202.429813321,0
+VMI.US,D,20220223,000000,215.755,215.755,207.632,208.498,67231.491491349,0
+VMI.US,D,20220224,000000,204.387,214.341,204.268,213.366,94481.311265343,0
+VMI.US,D,20220225,000000,213.535,217.288,211.017,216.641,86493.0134388,0
+VMI.US,D,20220228,000000,215.187,216.611,212.122,214.979,114949.31531662,0
+VMI.US,D,20220301,000000,214.531,216.502,205.751,207.384,105088.50904583,0
+VMI.US,D,20220302,000000,208.747,217.566,208.747,216.691,122878.34383083,0
+VMI.US,D,20220303,000000,217.518,219.508,214.173,217.478,91625.334062016,0
+VMI.US,D,20220304,000000,214.441,215.427,212.69,214.003,110630.69203238,0
+VMI.US,D,20220307,000000,213.525,216.323,212.142,215.626,180567.47603466,0
+VMI.US,D,20220308,000000,217.298,223.291,215.675,221.061,155864.22756226,0
+VMI.US,D,20220309,000000,225.799,227.084,223.151,224.565,123899.98604531,0
+VMI.US,D,20220310,000000,222.843,228.308,222.474,227.392,127982.5366448,0
+VMI.US,D,20220311,000000,229.433,232.757,226.446,226.726,71150.29805842,0
+VMI.US,D,20220314,000000,227.969,229.243,223.281,224.595,85644.156338269,0
+VMI.US,D,20220315,000000,225.968,228.647,223.341,228.328,97361.398019456,0
+VMI.US,D,20220316,000000,229.572,234.519,229.572,234.022,136787.54550415,0
+VMI.US,D,20220317,000000,232.509,238.651,231.474,237.157,96700.394502118,0
+VMI.US,D,20220318,000000,237.177,241.547,232.369,240.712,263422.96099888,0
+VMI.US,D,20220321,000000,241.288,245.012,240.234,243.329,123572.49798049,0
+VMI.US,D,20220322,000000,245.062,250.068,242.791,246.853,125546.46745096,0
+VMI.US,D,20220323,000000,245.589,245.828,240.362,241.05,90314.377238118,0
+VMI.US,D,20220324,000000,241.876,241.876,239.049,240.87,71720.890760315,0
+VMI.US,D,20220325,000000,242.353,242.353,239.233,241.975,109167.04138685,0
+VMI.US,D,20220328,000000,242.503,242.503,239.318,241.916,64414.692308046,0
+VMI.US,D,20220329,000000,243.887,246.858,238.571,241.288,164491.42848459,0
+VMI.US,D,20220330,000000,240.294,241.07,236.5,236.829,62200.631894351,0
+VMI.US,D,20220331,000000,237.337,240.039,237.337,237.516,101879.92966229,0
+VMI.US,D,20220401,000000,239.158,245.31,237.421,245.141,158824.67948565,0
+VMI.US,D,20220404,000000,244.594,248.277,242.453,242.791,129746.55211051,0
+VMI.US,D,20220405,000000,241.846,242.105,232.423,232.747,113001.46452617,0
+VMI.US,D,20220406,000000,232.569,232.569,228.009,229.741,87687.440767241,0
+VMI.US,D,20220407,000000,228.189,236.386,226.921,236.042,133839.14835616,0
+VMI.US,D,20220408,000000,235.127,238.929,234.51,236.73,91366.156391084,0
+VMI.US,D,20220411,000000,235.694,239.437,234.828,238.083,86133.379306268,0
+VMI.US,D,20220412,000000,239.377,244.235,239.178,240.702,110514.16253693,0
+VMI.US,D,20220413,000000,241.518,243.683,240.955,241.567,57867.944705483,0
+VMI.US,D,20220414,000000,241.567,242.951,239.576,239.616,59057.349210844,0
+VMI.US,D,20220418,000000,238.323,241.916,237.993,239.935,55014.981196004,0
+VMI.US,D,20220419,000000,240.572,245.658,240.512,245.122,64680.90193129,0
+VMI.US,D,20220420,000000,248.067,252.059,247.171,247.171,84605.43652531,0
+VMI.US,D,20220421,000000,264.672,275.741,258.758,263.408,323665.69645661,0
+VMI.US,D,20220422,000000,263.796,267.439,259.466,263,180810.58067173,0
+VMI.US,D,20220425,000000,262.283,262.83,252.408,262.402,157902.48916815,0
+VMI.US,D,20220426,000000,260.023,261.417,253.324,253.732,121524.19072844,0
+VMI.US,D,20220427,000000,253.483,257.724,251.243,251.581,134919.05531837,0
+VMI.US,D,20220428,000000,251.044,253.552,248.401,251.323,155188.15557568,0
+VMI.US,D,20220429,000000,250.855,254.633,246.639,247.679,117983.10045699,0
+VMI.US,D,20220502,000000,246.803,250.068,243.966,250.048,118229.21878791,0
+VMI.US,D,20220503,000000,248.446,252.567,247.251,252.019,105427.04732143,0
+VMI.US,D,20220504,000000,252.766,258.69,251.258,258.042,81511.377507987,0
+VMI.US,D,20220505,000000,256.817,256.817,248.327,251.163,55725.208379526,0
+VMI.US,D,20220506,000000,251.213,251.611,246.266,251.143,88611.640213974,0
+VMI.US,D,20220509,000000,246.943,249.82,241.478,243.319,69786.099309873,0
+VMI.US,D,20220510,000000,246.395,246.395,234.34,238.969,89848.259256287,0
+VMI.US,D,20220511,000000,238.601,247.391,238.601,240.204,127800.7104493,0
+VMI.US,D,20220512,000000,238.711,242.29,234.191,239.278,92078.392703838,0
+VMI.US,D,20220513,000000,240.582,245.908,238.82,240.512,231571.23071892,0
+VMI.US,D,20220516,000000,240.527,247.619,237.407,246.634,95295.008604315,0
+VMI.US,D,20220517,000000,250.636,251.408,246.156,251.134,129695.3193151,0
+VMI.US,D,20220518,000000,251.353,255.145,244.782,247.441,127553.58755375,0
+VMI.US,D,20220519,000000,245.102,248.994,240.124,246.973,151567.70469957,0
+VMI.US,D,20220520,000000,247.609,248.092,241.717,246.783,111643.29316533,0
+VMI.US,D,20220523,000000,246.873,253.523,246.873,252.985,63756.702484557,0
+VMI.US,D,20220524,000000,250.855,251.969,247.689,251.482,89822.140576271,0
+VMI.US,D,20220525,000000,249.86,257.967,249.86,255.414,76231.385886218,0
+VMI.US,D,20220526,000000,257.933,260.809,255.683,257.047,71356.233804703,0
+VMI.US,D,20220527,000000,257.823,263.298,257.823,263.298,52885.304210054,0
+VMI.US,D,20220531,000000,261.705,261.705,254.688,255.583,124959.80171521,0
+VMI.US,D,20220601,000000,257.574,257.574,247.719,251.293,118532.59730195,0
+VMI.US,D,20220602,000000,252.497,258.729,250.118,258.112,72823.902708698,0
+VMI.US,D,20220603,000000,257.734,260.67,256.589,259.944,73033.856713446,0
+VMI.US,D,20220606,000000,261.974,262.8,259.396,260.68,67244.550831358,0
+VMI.US,D,20220607,000000,257.704,262.474,256.957,261.487,88911.000469546,0
+VMI.US,D,20220608,000000,260.202,260.202,254.688,256.33,54411.23786178,0
+VMI.US,D,20220609,000000,253.085,257.211,252.841,253.144,54347.95029097,0
+VMI.US,D,20220610,000000,248.595,249.128,244.205,245.678,67736.787493204,0
+VMI.US,D,20220613,000000,240.572,240.572,234.091,234.41,70939.339489057,0
+VMI.US,D,20220614,000000,233.933,235.515,231.219,234.4,89471.547525282,0
+VMI.US,D,20220615,000000,237.128,237.128,231.409,233.952,99678.928588599,0
+VMI.US,D,20220616,000000,229.313,229.313,219.307,219.617,109173.06877454,0
+VMI.US,D,20220617,000000,221.39,224.425,216.059,217.01,206340.58582311,0
+VMI.US,D,20220621,000000,219.657,226.113,217.413,222.176,99759.29375788,0
+VMI.US,D,20220622,000000,218.343,221.814,217.856,220.125,96584.869571276,0
+VMI.US,D,20220623,000000,219.806,221.442,214.607,217.68,68256.73025122,0
+VMI.US,D,20220624,000000,220.195,227.44,220.195,225.893,152223.85184777,0
+VMI.US,D,20220627,000000,227.999,229.626,225.185,229.127,70746.864355898,0
+VMI.US,D,20220628,000000,230.324,231.317,222.261,222.76,99264.661734186,0
+VMI.US,D,20220629,000000,221.862,223.239,217.99,221.562,91481.614816263,0
+VMI.US,D,20220630,000000,218.918,224.267,216.962,224.167,61213.208069415,0
+VMI.US,D,20220701,000000,224.686,227.934,221.572,226.233,61005.780399528,0
+VMI.US,D,20220705,000000,223.957,224.451,217.211,222.61,106257.07854805,0
+VMI.US,D,20220706,000000,221.273,223.538,218.384,221.562,154702.96322603,0
+VMI.US,D,20220707,000000,223.349,228.897,223.349,226.292,80626.233425526,0
+VMI.US,D,20220708,000000,227.5,228.428,224.137,226.811,82462.018407325,0
+VMI.US,D,20220711,000000,224.227,229.326,224.227,225.714,92752.234552574,0
+VMI.US,D,20220712,000000,224.117,227.001,218.663,219.826,101218.69050848,0
+VMI.US,D,20220713,000000,217.97,219.776,216.129,218.678,90130.829796904,0
+VMI.US,D,20220714,000000,216.762,219.137,212.83,218.888,63196.296758815,0
+VMI.US,D,20220715,000000,223.858,225.265,220.634,225.045,79394.694264701,0
+VMI.US,D,20220718,000000,227.979,228.757,223.678,223.798,82861.842756527,0
+VMI.US,D,20220719,000000,225.464,232.969,225.115,232.909,56943.404681071,0
+VMI.US,D,20220720,000000,232.31,237.499,231.257,236.93,87104.590361842,0
+VMI.US,D,20220721,000000,235.384,256.999,234.835,251.421,180978.13681105,0
+VMI.US,D,20220722,000000,250.962,251.48,245.982,250.143,138784.14214477,0
+VMI.US,D,20220725,000000,250.183,252.468,248.097,252.029,104505.46711345,0
+VMI.US,D,20220726,000000,250.423,257.059,250.423,255.911,97009.011082423,0
+VMI.US,D,20220727,000000,255.283,259.414,253.716,257.338,97669.372601531,0
+VMI.US,D,20220728,000000,256.59,269.244,256.59,268.455,130315.68205679,0
+VMI.US,D,20220729,000000,269.443,274.892,268.575,270.92,121440.38315734,0
+VMI.US,D,20220801,000000,268.615,274.134,265.584,272.297,98617.327073573,0
+VMI.US,D,20220802,000000,270.84,271.808,267.657,268.795,112631.2206164,0
+VMI.US,D,20220803,000000,270.441,272.607,267.592,269.902,82357.803539363,0
+VMI.US,D,20220804,000000,269.403,272.307,267.318,270.242,79571.057887407,0
+VMI.US,D,20220805,000000,266.459,274.687,266.459,271.26,82344.776680867,0
+VMI.US,D,20220808,000000,272.168,275.581,271.439,272.956,84192.586455124,0
+VMI.US,D,20220809,000000,272.946,276.06,271.559,272.717,101055.35374427,0
+VMI.US,D,20220810,000000,276.539,281.309,276.539,279.403,84590.40667225,0
+VMI.US,D,20220811,000000,280.59,285.909,279.413,281.339,63298.507494701,0
+VMI.US,D,20220812,000000,282.915,288.679,280.321,288.195,82463.020473363,0
+VMI.US,D,20220815,000000,286.418,288.304,283.883,287.276,80261.481387658,0
+VMI.US,D,20220816,000000,284.871,289.382,284.472,285.949,111738.37977645,0
+VMI.US,D,20220817,000000,282.646,284.353,279.223,283.504,79241.378160872,0
+VMI.US,D,20220818,000000,285.7,287.994,282.017,287.965,84150.499681524,0
+VMI.US,D,20220819,000000,287.746,287.746,282.476,285.979,72401.275384801,0
+VMI.US,D,20220822,000000,282.436,284.293,279.024,280.86,68781.812855184,0
+VMI.US,D,20220823,000000,283.285,287.466,282.127,284.921,83837.855077637,0
+VMI.US,D,20220824,000000,285.81,287.276,284.243,285.869,63580.088051407,0
+VMI.US,D,20220825,000000,287.676,288.384,286.508,288.205,67765.717892551,0
+VMI.US,D,20220826,000000,288.484,288.484,283.025,283.824,87770.964277179,0
+VMI.US,D,20220829,000000,281.868,283.404,280.311,280.56,68120.449270038,0
+VMI.US,D,20220830,000000,279.562,280.421,274.692,278.974,86606.563540907,0
+VMI.US,D,20220831,000000,278.714,279.992,275.695,276.249,100420.04387612,0
+VMI.US,D,20220901,000000,275.321,275.321,270.312,273.744,69091.451260957,0
+VMI.US,D,20220902,000000,275.221,276.509,267.358,269.443,101112.47150844,0
+VMI.US,D,20220906,000000,270.91,272.5,267.038,270.631,120339.11258147,0
+VMI.US,D,20220907,000000,269.892,280.6,268.685,280.481,106371.31407639,0
+VMI.US,D,20220908,000000,277.656,281.765,271.749,281.089,80470.91318962,0
+VMI.US,D,20220909,000000,283.963,286.266,280.75,284.682,110002.80139847,0
+VMI.US,D,20220912,000000,284.422,288.284,283.305,286.418,70594.550318107,0
+VMI.US,D,20220913,000000,281.898,284.392,279.333,280.57,63017.929004033,0
+VMI.US,D,20220914,000000,280.84,281.818,276.229,278.774,61978.786522523,0
+VMI.US,D,20220915,000000,278.255,282.35,273.545,275.191,58271.142181553,0
+VMI.US,D,20220916,000000,272.178,274.523,268.665,271.29,339962.92821788,0
+VMI.US,D,20220919,000000,268.336,275.012,268.336,273.585,138024.57608789,0
+VMI.US,D,20220920,000000,272.337,275.471,265.841,267.597,97053.101988099,0
+VMI.US,D,20220921,000000,270.381,275.092,265.521,266.21,90306.191353572,0
+VMI.US,D,20220922,000000,264.74,268.285,263.31,265.5,102184,0
+VMI.US,D,20220923,000000,261.44,261.44,254.935,256.66,111371,0
+VMI.US,D,20220926,000000,255.38,260.64,254.92,258.08,166082,0
+VMI.US,D,20220927,000000,261.34,263.95,258.12,263.23,158816,0
+VMI.US,D,20220928,000000,263.7,270.39,263.7,270.37,156928,0
+VMI.US,D,20220929,000000,267.77,271.325,263.71,270.49,139813,0
+VMI.US,D,20220930,000000,269.52,277.07,267.7874,268.62,140913,0
+VMI.US,D,20221003,000000,273.56,286.1,272.335,283.16,159233,0
+VMI.US,D,20221004,000000,286,290.83,283.69,288.3,119103,0
+VMI.US,D,20221005,000000,284.36,293.17,283.77,289.97,108737,0
+VMI.US,D,20221006,000000,288.48,291.76,286.6555,289.72,80448,0
+VMI.US,D,20221007,000000,287.77,289.33,280.06,282.74,88771,0
+VMI.US,D,20221010,000000,284.83,288.01,280.86,283.04,97403,0
+VMI.US,D,20221011,000000,283.31,291.68,280.56,288.57,172693,0
+VMI.US,D,20221012,000000,288.16,288.16,282.64,283.48,79702,0
+VMI.US,D,20221013,000000,279.25,288.1,274.19,287.27,159876,0
+VMI.US,D,20221014,000000,288.8,289.5,278.08,279.81,89107,0
+VMI.US,D,20221017,000000,284.64,291.87,284.13,291.65,174356,0
+VMI.US,D,20221018,000000,294.76,300.45,290.8,293.44,132407,0
+VMI.US,D,20221019,000000,289.84,293.3,288.84,292.51,113180,0
+VMI.US,D,20221020,000000,293,295.065,285.745,286.62,155117,0
+VMI.US,D,20221021,000000,287,297.73,283.9,295.61,451167,0
+VMI.US,D,20221024,000000,295.3,301.75,295.2,301.75,141804,0
+VMI.US,D,20221025,000000,300,307.63,300,306.76,222864,0
+VMI.US,D,20221026,000000,305.55,308.31,301.49,304,180746,0
+VMI.US,D,20221027,000000,305.28,319.43,305.28,312.48,224145,0
+VMI.US,D,20221028,000000,314.11,319.12,313.81,316.84,151232,0
+VMI.US,D,20221031,000000,313.57,320.925,313.57,319.22,130197,0
+VMI.US,D,20221101,000000,319.22,321.43,317.54,321.07,99964,0
+VMI.US,D,20221102,000000,318.99,320.51,310.93,312.16,82091,0
+VMI.US,D,20221103,000000,309.35,321.09,307.58,314.89,63171,0
+VMI.US,D,20221104,000000,318.71,321.33,312.77,319.2,56322,0
+VMI.US,D,20221107,000000,319.8,320.82,316.4,317.86,94198,0
+VMI.US,D,20221108,000000,317.63,321.98,312.3,318.36,212574,0
+VMI.US,D,20221109,000000,316.63,320.95,311.99,315.16,99975,0
+VMI.US,D,20221110,000000,326.99,326.99,319.67,324.37,90531,0
+VMI.US,D,20221111,000000,325.5,325.5,318.34,319.01,115629,0
+VMI.US,D,20221114,000000,319.01,326.61,319.01,320.81,104447,0
+VMI.US,D,20221115,000000,323.8,327.84,319.36,322.45,92988,0
+VMI.US,D,20221116,000000,321.05,324.265,320.87,321.91,76669,0
+VMI.US,D,20221117,000000,318.67,327.09,318.67,326.69,78197,0
+VMI.US,D,20221118,000000,330.76,331.14,323.84,328.39,104723,0
+VMI.US,D,20221121,000000,325.7,330.2,321.69,328.92,122599,0
+VMI.US,D,20221122,000000,331,335.75,328.5,335.17,97279,0
+VMI.US,D,20221123,000000,337.06,340.51,335.31,336.8,91649,0
+VMI.US,D,20221125,000000,337.01,341.22,336.65,340.44,50507,0
+VMI.US,D,20221128,000000,337.86,338.67,332.78,333.25,95623,0
+VMI.US,D,20221129,000000,332.7,333.93,326.8,328.23,94542,0
+VMI.US,D,20221130,000000,329.31,338.86,325.03,338.66,135041,0
+VMI.US,D,20221201,000000,340,344.3,337.59,343.93,90668,0
+VMI.US,D,20221202,000000,341,353.36,341,347.06,166355,0
+VMI.US,D,20221205,000000,344.17,345.65,328.1,329.25,92939,0
+VMI.US,D,20221206,000000,328.94,333.3,328.505,331.96,88993,0
+VMI.US,D,20221207,000000,331.1,336.98,325.85,327.79,89875,0
+VMI.US,D,20221208,000000,328.25,333.81,327.84,329.56,76962,0
+VMI.US,D,20221209,000000,328.65,338.6,327.6,332.16,134020,0
+VMI.US,D,20221212,000000,332.29,333.09,329.79,332.63,80463,0
+VMI.US,D,20221213,000000,340.58,340.58,332.06,333.23,86120,0
+VMI.US,D,20221214,000000,334.99,338.33,333.92,334.44,97344,0
+VMI.US,D,20221215,000000,329.76,329.76,320.74,324.37,133935,0
+VMI.US,D,20221216,000000,321.72,328.56,321.72,324.33,231486,0
+VMI.US,D,20221219,000000,326.14,328.15,324.84,326.26,72934,0
+VMI.US,D,20221220,000000,327.71,331.475,327.52,328.04,82013,0
+VMI.US,D,20221221,000000,330.32,336.865,328.17,333.57,124115,0
+VMI.US,D,20221222,000000,332.73,334.645,326.79,332.81,117748,0
+VMI.US,D,20221223,000000,334.3,335.51,332.915,335.14,56411,0
+VMI.US,D,20221227,000000,336.88,340.84,335.08,338,64432,0
+VMI.US,D,20221228,000000,337.9,341.12,331.035,332.3,94945,0
+VMI.US,D,20221229,000000,333.26,338.15,331.07,333.78,62478,0
+VMI.US,D,20221230,000000,333,333,326.46,330.67,63781,0
+VMI.US,D,20230103,000000,330.3,332.25,321.34,324.2,88470,0
+VMI.US,D,20230104,000000,324,328.24,319.5,321.49,95515,0
+VMI.US,D,20230105,000000,320.32,325.88,315.25,317.29,96012,0
+VMI.US,D,20230106,000000,321.04,331.14,319.544,325.8,119632,0
+VMI.US,D,20230109,000000,327.95,331.11,322.38,322.39,118771,0
+VMI.US,D,20230110,000000,322.88,326.97,322.135,326.18,118322,0
+VMI.US,D,20230111,000000,328.86,329.945,325.6082,329.03,79917,0
+VMI.US,D,20230112,000000,330.24,339.895,327.562,338.02,97208,0
+VMI.US,D,20230113,000000,337.5,341.81,336.13,338.09,92589,0
+VMI.US,D,20230117,000000,338.61,341.58,332.405,333.96,88054,0
+VMI.US,D,20230118,000000,333.03,339.755,329.4,330.1,91622,0
+VMI.US,D,20230119,000000,328.93,330.43,318.83,319.07,72176,0
+VMI.US,D,20230120,000000,320.16,326.48,316.82,326.09,127967,0
+VMI.US,D,20230123,000000,324.75,329.75,322.56,322.91,80847,0
+VMI.US,D,20230124,000000,320.45,330.58,318.85,325.5,100201,0
+VMI.US,D,20230125,000000,323.83,330.825,322.57,328.73,66847,0
+VMI.US,D,20230126,000000,330.17,330.4,323.535,328.7,56072,0
+VMI.US,D,20230127,000000,329.31,330.58,324.505,325.61,61621,0
+VMI.US,D,20230130,000000,325.21,329.1,319.33,319.53,79724,0
+VMI.US,D,20230131,000000,319.11,329.74,319.11,329.73,127341,0
+VMI.US,D,20230201,000000,328.83,333.12,320,330.99,112196,0
+VMI.US,D,20230202,000000,333.02,333.02,320.72,322.97,133780,0
+VMI.US,D,20230203,000000,321.1,329.545,320.3,323.67,117670,0
+VMI.US,D,20230206,000000,321.62,325,317.84,319.71,108095,0
+VMI.US,D,20230207,000000,318.9,323.2675,313.82,321.49,126248,0
+VMI.US,D,20230208,000000,320.78,321.99,317.5,320.14,106142,0
+VMI.US,D,20230209,000000,322.39,323.5,318,318.07,188004,0
+VMI.US,D,20230210,000000,317.05,319.7,316.1,317.26,143565,0
+VMI.US,D,20230213,000000,318.95,324.63,316.655,323.55,78943,0
+VMI.US,D,20230214,000000,321.33,325.61,316.35,323.59,86366,0
+VMI.US,D,20230215,000000,323.21,325.64,319.9,323.11,92061,0
+VMI.US,D,20230216,000000,320.07,329.245,317.77,325.82,94169,0
+VMI.US,D,20230217,000000,326.77,333.14,324.95,325.93,217117,0
+VMI.US,D,20230221,000000,322.63,324.605,317.67,319.55,147396,0
+VMI.US,D,20230222,000000,319.58,321.52,316.915,318.78,153607,0
+VMI.US,D,20230223,000000,316,326.935,293.73,298.29,277069,0
+VMI.US,D,20230224,000000,300,311.17,298.48,310.84,260181,0
+VMI.US,D,20230227,000000,311.15,315.57,304.84,310.51,181694,0
+VMI.US,D,20230228,000000,315.58,323.5,312.07,317.33,216736,0
+VMI.US,D,20230301,000000,316.55,327,315.98,324.94,161622,0
+VMI.US,D,20230302,000000,323.67,328.62,322.83,326.03,124129,0
+VMI.US,D,20230303,000000,326.94,335.6,325.8675,333.49,158503,0
+VMI.US,D,20230306,000000,331.04,332,321.32,324.73,138409,0
+VMI.US,D,20230307,000000,325.74,325.81,316.51,317.54,141389,0
+VMI.US,D,20230308,000000,318.82,319.26,314.98,317.93,80234,0
+VMI.US,D,20230309,000000,319.89,320.18,310.54,311.89,133916,0
+VMI.US,D,20230310,000000,310.85,312.785,300.31,303.39,160095,0
+VMI.US,D,20230313,000000,298.95,301.45,294.61,299.12,170142,0
+VMI.US,D,20230314,000000,304.62,313.385,303.24,306.19,152902,0
+VMI.US,D,20230315,000000,299.31,300.92,292.89,297.36,163830,0
+VMI.US,D,20230316,000000,293.65,306.86,290.01,302.3,175501,0
+VMI.US,D,20230317,000000,299.66,299.66,294.755,297.26,301589,0
+VMI.US,D,20230320,000000,300.11,307.795,300.11,305.78,116380,0
+VMI.US,D,20230321,000000,311.74,313.43,308.585,311.77,120275,0
+VMI.US,D,20230322,000000,310.56,313.23,304.32,304.61,90833,0
+VMI.US,D,20230323,000000,303.81,307.33,300.865,304.71,104654,0
+VMI.US,D,20230324,000000,302.01,308.1,301.225,307.57,99118,0
+VMI.US,D,20230327,000000,310.83,311.14,306.455,310.23,98375,0
+VMI.US,D,20230328,000000,310.07,316.22,310.07,314.8,115026,0
+VMI.US,D,20230329,000000,316.66,317.215,313.85,316.99,87176,0
+VMI.US,D,20230330,000000,319.98,319.98,315.09,316.83,97494,0
+VMI.US,D,20230331,000000,319.39,324.5049,318.3501,319.28,237683,0
+VMI.US,D,20230403,000000,319.28,322.74,317.29,318.58,98231,0
+VMI.US,D,20230404,000000,318.3,322.02,299,299.5,203771,0
+VMI.US,D,20230405,000000,298.64,299.07,290.83,291.17,339272,0
+VMI.US,D,20230406,000000,291.75,292.63,288.05,291.87,229259,0
+VMI.US,D,20230410,000000,291.32,300.92,291.32,297.97,107915,0
+VMI.US,D,20230411,000000,299.16,303.35,296.675,297.33,102191,0
+VMI.US,D,20230412,000000,299.39,300.52,294.54,299.64,114905,0
+VMI.US,D,20230413,000000,300.71,303.99,296.57,302.53,114412,0
+VMI.US,D,20230414,000000,303.49,309.4099,301.1,303.03,110039,0
+VMI.US,D,20230417,000000,305.06,306.53,300.02,300.91,96086,0
+VMI.US,D,20230418,000000,301.32,303.555,299.005,299.33,144653,0
+VMI.US,D,20230419,000000,297.96,298.99,293.8,294.62,202169,0
+VMI.US,D,20230420,000000,294.35,301.73,293.17,301.73,262158,0
+VMI.US,D,20230421,000000,311.79,315.88,303.6,304.44,329834,0
+VMI.US,D,20230424,000000,305.85,306.92,297,300.86,148832,0
+VMI.US,D,20230425,000000,298.3,298.63,292.41,292.43,113949,0
+VMI.US,D,20230426,000000,289.5,291.72,288.15,288.45,80053,0
+VMI.US,D,20230427,000000,288.92,292.35,288.7195,292.32,84887,0
+VMI.US,D,20230428,000000,291.1,294.45,288.86,290.56,81103,0
+VMI.US,D,20230501,000000,290.27,293.99,290.01,292,75433,0
+VMI.US,D,20230502,000000,290.24,290.24,285.9,288.27,137272,0
+VMI.US,D,20230503,000000,289.61,296.085,289.59,292.01,177233,0
+VMI.US,D,20230504,000000,291.9,293.45,283.71,283.72,93072,0
+VMI.US,D,20230505,000000,286.31,294.27,286.31,290.04,76532,0
+VMI.US,D,20230508,000000,291.73,291.73,285.3,285.55,57689,0
+VMI.US,D,20230509,000000,283.76,289.445,283.08,285.62,78037,0
+VMI.US,D,20230510,000000,289.47,289.61,282.13,288.47,137168,0
+VMI.US,D,20230511,000000,285.16,289.37,281.905,283.38,114091,0
+VMI.US,D,20230512,000000,285.1,288.475,284.2,286.34,87123,0
+VMI.US,D,20230515,000000,286.12,292.35,284.49,290.92,144457,0
+VMI.US,D,20230516,000000,290.24,290.73,283.4,283.47,102547,0
+VMI.US,D,20230517,000000,284.97,289.31,284.9,287.75,92063,0
+VMI.US,D,20230518,000000,287.83,290.525,284.5,287.67,74504,0
+VMI.US,D,20230519,000000,290.88,291.335,284.71,284.72,85918,0
+VMI.US,D,20230522,000000,284.95,288.75,284.01,284.23,129228,0
+VMI.US,D,20230523,000000,282.97,283.53,276.94,277.23,136343,0
+VMI.US,D,20230524,000000,276.68,276.68,268.59,270.95,143016,0
+VMI.US,D,20230525,000000,270.37,278.7,269.48,277.58,225600,0
+VMI.US,D,20230526,000000,278.29,280.585,276.37,278.55,142807,0
+VMI.US,D,20230530,000000,277.88,278.66,270.36,271.44,81878,0
+VMI.US,D,20230531,000000,268.86,269.255,261.68,262.27,319557,0
+VMI.US,D,20230601,000000,262.9,266.84,260.98,263.82,234759,0
+VMI.US,D,20230602,000000,267.48,279.13,263.33,279.04,184366,0
+VMI.US,D,20230605,000000,277.54,277.54,269.74,272.36,140374,0
+VMI.US,D,20230606,000000,271.18,281.865,271.18,278.82,80822,0
+VMI.US,D,20230607,000000,278.92,283.305,278.32,281.71,131542,0
+VMI.US,D,20230608,000000,280.89,282.33,279.17,280.9,79463,0
+VMI.US,D,20230609,000000,279.68,279.98,276.57,277.56,100495,0
+VMI.US,D,20230612,000000,280.31,283.02,277.99,281.29,125228,0
+VMI.US,D,20230613,000000,282.45,286.59,282.405,283.72,122006,0
+VMI.US,D,20230614,000000,283.67,287.36,281.29,282.36,170379,0
+VMI.US,D,20230615,000000,283.09,287.58,279.825,287.38,178990,0
+VMI.US,D,20230616,000000,289.31,291.025,284.65,286.43,425129,0
+VMI.US,D,20230620,000000,284.58,284.58,278.16,283.73,193812,0
+VMI.US,D,20230621,000000,284.36,302.34,284.36,299.56,277981,0
+VMI.US,D,20230622,000000,301.2,301.84,292.65,294.57,227997,0
+VMI.US,D,20230623,000000,292.04,298.395,292.04,296.59,227256,0
+VMI.US,D,20230626,000000,296.87,300.68,294.51,295.65,125053,0
+VMI.US,D,20230627,000000,295.39,303.57,294.845,303.29,142674,0
+VMI.US,D,20230628,000000,301.33,302.58,298.23,298.26,112622,0
+VMI.US,D,20230629,000000,290,294.475,284.06,291.72,324206,0
+VMI.US,D,20230630,000000,293.58,295.295,288.33,291.05,194594,0
+VMI.US,D,20230703,000000,291.05,293.63,291.05,292.17,30305,0
+VMI.US,D,20230705,000000,290.85,290.85,283.13,284.1,137675,0
+VMI.US,D,20230706,000000,282.58,285.69,279.49,283,145688,0
+VMI.US,D,20230707,000000,284.78,290.27,284.78,287.21,203556,0
+VMI.US,D,20230710,000000,286.51,292.06,286.51,288.66,96295,0
+VMI.US,D,20230711,000000,284.71,288,279.27,281.55,408925,0
+VMI.US,D,20230712,000000,286.12,291.85,285.24,289.66,186650,0
+VMI.US,D,20230713,000000,289.5,289.54,280.67,281,181391,0
+VMI.US,D,20230714,000000,280.34,283.16,276.79,277.52,164578,0
+VMI.US,D,20230717,000000,276.5,278.3599,273.41,276.1,198228,0
+VMI.US,D,20230718,000000,276.36,282.32,275.07,279.97,231011,0
+VMI.US,D,20230719,000000,278.73,280.76,276.17,277.87,238711,0
+VMI.US,D,20230720,000000,279.89,280.52,275.73,278.16,175811,0
+VMI.US,D,20230721,000000,280.46,281.7126,275.14,276.01,285339,0
+VMI.US,D,20230724,000000,275.75,283.13,274.07,281.6,195491,0
+VMI.US,D,20230725,000000,280.79,286.66,280.64,282.72,138970,0
+VMI.US,D,20230726,000000,282.03,285.03,279.49,281.77,183964,0
+VMI.US,D,20230727,000000,275,275,255.81,260.13,490183,0
+VMI.US,D,20230728,000000,261.89,263.84,257.68,262.1,376403,0
+VMI.US,D,20230731,000000,262.38,270.495,262.13,264.75,254468,0
+VMI.US,D,20230801,000000,263.22,266.28,259.9,264.58,181138,0
+VMI.US,D,20230802,000000,262.86,263.97,260.32,260.81,93799,0
+VMI.US,D,20230803,000000,260,260.0175,253.53,253.91,187867,0
+VMI.US,D,20230804,000000,255.39,258.81,253.65,254.28,176648,0
+VMI.US,D,20230807,000000,253.83,256.55,251.38,255.47,162620,0
+VMI.US,D,20230808,000000,253.14,253.14,247.76,249.31,162334,0
+VMI.US,D,20230809,000000,248.94,250.47,246.33,250.4,167700,0
+VMI.US,D,20230810,000000,250.9,250.94,244.63,246.08,311958,0
+VMI.US,D,20230811,000000,245.72,247.69,243.45,246.16,258205,0
+VMI.US,D,20230814,000000,245,245.74,242.63,245.27,133515,0
+VMI.US,D,20230815,000000,243.64,244.4403,241.31,242.25,112210,0
+VMI.US,D,20230816,000000,241.3,244.53,241.13,243.92,179661,0
+VMI.US,D,20230817,000000,244.49,246.61,243.56,245.6,247418,0
+VMI.US,D,20230818,000000,243.33,253.18,242.77,252.59,511930,0
+VMI.US,D,20230821,000000,252.64,253.555,246.52,248.61,127740,0
+VMI.US,D,20230822,000000,247.84,251.44,246.62,251.19,155478,0
+VMI.US,D,20230823,000000,252.39,252.75,246.32,247.83,146035,0
+VMI.US,D,20230824,000000,246.13,247.67,243.31,243.39,142021,0
+VMI.US,D,20230825,000000,244.09,247.96,242.39,246.9,131759,0
+VMI.US,D,20230828,000000,247.43,251.13,246.95,250.03,153456,0
+VMI.US,D,20230829,000000,250.21,253.16,248.6175,253.11,117322,0
+VMI.US,D,20230830,000000,253.12,256.245,252.54,254.5,130361,0
+VMI.US,D,20230831,000000,255.68,256.75,253,253.5,119373,0
+VMI.US,D,20230901,000000,255.21,256.7,253.79,255.94,174238,0
+VMI.US,D,20230905,000000,253.78,253.78,241.68,246.39,182743,0
+VMI.US,D,20230906,000000,246.53,247.32,240.52,243,230426,0
+VMI.US,D,20230907,000000,241.28,241.28,236.98,240.89,153302,0
+VMI.US,D,20230908,000000,241.48,242.3,238.67,241.49,151917,0
+VMI.US,D,20230911,000000,244.08,245.0166,241.24,242.68,166408,0
+VMI.US,D,20230912,000000,241.98,244.74,240.805,242,167052,0
+VMI.US,D,20230913,000000,240.79,242.5,239.0657,239.71,130073,0
+VMI.US,D,20230914,000000,241.95,243.82,239.37,241.95,131185,0
+VMI.US,D,20230915,000000,241.57,242.435,237.755,238.93,404542,0
+VMI.US,D,20230918,000000,239.87,244.08,237.76,243.09,119585,0
+VMI.US,D,20230919,000000,243.4,245.07,238.7,244.99,217635,0
+VMI.US,D,20230920,000000,246.59,247.93,245.62,247,167795,0
+VMI.US,D,20230921,000000,245.75,245.75,239.455,240.56,154091,0
+VMI.US,D,20230922,000000,240.38,242.04,238.525,238.86,286316,0
+VMI.US,D,20230925,000000,236.59,242.07,236.59,238.86,142625,0
+VMI.US,D,20230926,000000,237.42,239.105,236.415,238.21,112286,0
+VMI.US,D,20230927,000000,239.2,243.02,238.475,242.31,95380,0
+VMI.US,D,20230928,000000,242.09,244.5045,241.05,242.88,73561,0
+VMI.US,D,20230929,000000,244.37,245.245,239.05,240.21,150801,0
+VMI.US,D,20231002,000000,239.16,239.16,235.06,237.01,91555,0
+VMI.US,D,20231003,000000,234.75,237.6825,234.275,235.35,226240,0
+VMI.US,D,20231004,000000,235,235,228.13,233.95,170949,0
+VMI.US,D,20231005,000000,233.86,234.34,229.865,232.15,131715,0
+VMI.US,D,20231006,000000,231.23,238.46,231.23,237.31,119347,0
+VMI.US,D,20231009,000000,236.74,238.54,235.11,238.29,73678,0
+VMI.US,D,20231010,000000,238.88,239.975,237.25,237.84,141218,0
+VMI.US,D,20231011,000000,237.78,238.42,236.05,237.29,69197,0
+VMI.US,D,20231012,000000,238.17,238.17,231.63,233.7,77252,0
+VMI.US,D,20231013,000000,234.91,237.11,228.76,230.01,81208,0
+VMI.US,D,20231016,000000,232.58,236.84,232.37,236.21,92590,0
+VMI.US,D,20231017,000000,235.07,244.28,235.07,242.46,189861,0
+VMI.US,D,20231018,000000,238.59,241.75,223.57,223.79,137478,0
+VMI.US,D,20231019,000000,223.45,240.68,221.82,237.69,336839,0
+VMI.US,D,20231020,000000,238,238.11,232.06,232.38,285146,0
+VMI.US,D,20231023,000000,231.28,236.09,230.4546,232.54,127118,0
+VMI.US,D,20231024,000000,234.33,235.97,229.78,230,118519,0
+VMI.US,D,20231025,000000,227.47,232.59,227.47,231.31,130505,0
+VMI.US,D,20231026,000000,217.65,217.65,198.76,199.05,543813,0
+VMI.US,D,20231027,000000,195.2,201.1899,188.625,188.8,500941,0
+VMI.US,D,20231030,000000,191.77,194.73,189.05,193.02,304926,0
+VMI.US,D,20231031,000000,194.53,199.18,193.785,196.91,211825,0
+VMI.US,D,20231101,000000,196.64,199.01,192.46,198.72,250659,0
+VMI.US,D,20231102,000000,201.28,201.28,196.9,200.13,225439,0
+VMI.US,D,20231103,000000,202.8,204.89,201.82,202.25,148970,0
+VMI.US,D,20231106,000000,201.31,201.31,196.0612,198.76,249105,0
+VMI.US,D,20231107,000000,197.05,197.05,193.75,195.71,160160,0
+VMI.US,D,20231108,000000,196.89,198.2,192.94,194.91,184015,0
+VMI.US,D,20231109,000000,197.03,199.395,195.725,197.33,174874,0
+VMI.US,D,20231110,000000,199.01,202.44,198.02,201.76,150278,0
+VMI.US,D,20231113,000000,200.46,203.645,199.24,201.08,169728,0
+VMI.US,D,20231114,000000,205.74,212.69,205.74,210.98,165275,0
+VMI.US,D,20231115,000000,211.49,215.08,210.39,214.39,301683,0
+VMI.US,D,20231116,000000,213.5,215.695,210.61,211.09,161081,0
+VMI.US,D,20231117,000000,213.3,214.13,210.9334,213.32,178775,0
+VMI.US,D,20231120,000000,212.85,215.53,211.54,213.73,142372,0
+VMI.US,D,20231121,000000,213.16,213.38,209.27,209.68,99115,0
+VMI.US,D,20231122,000000,208.84,211.3,207.61,210.25,131571,0
+VMI.US,D,20231124,000000,209.61,214.21,209.61,211.92,36457,0
+VMI.US,D,20231127,000000,210.71,210.71,206.5,207.15,165723,0
+VMI.US,D,20231128,000000,205.96,208.47,203.9,205.05,148176,0
+VMI.US,D,20231129,000000,209.55,214.59,208.615,214.38,317247,0
+VMI.US,D,20231130,000000,215.6,221.44,213.67,219.57,277885,0
+VMI.US,D,20231201,000000,219.28,224.975,218.04,223.71,156553,0
+VMI.US,D,20231204,000000,222.68,227.68,222.68,223.18,177963,0
+VMI.US,D,20231205,000000,222.59,222.59,219.52,220.08,159684,0
+VMI.US,D,20231206,000000,221.83,224.55,218.51,218.62,113028,0
+VMI.US,D,20231207,000000,218,221.77,218,218.44,162598,0
+VMI.US,D,20231208,000000,219.49,224.33,219.49,219.93,150769,0
+VMI.US,D,20231211,000000,218.9,223.37,218.9,223.02,257859,0
+VMI.US,D,20231212,000000,222.17,222.6,220.265,221.04,225464,0
+VMI.US,D,20231213,000000,220.18,220.18,212.19,219.26,428376,0
+VMI.US,D,20231214,000000,222.98,228.555,222.865,227.18,293334,0
+VMI.US,D,20231215,000000,227.6,228.44,223.965,224.05,466683,0
+VMI.US,D,20231218,000000,224.12,225.3,221.8,224.8,252228,0
+VMI.US,D,20231219,000000,226.82,231.2717,226.82,230.47,181128,0
+VMI.US,D,20231220,000000,229.95,233.59,226.76,226.96,124511,0
+VMI.US,D,20231221,000000,228.7,231.57,228.21,230.39,127295,0
+VMI.US,D,20231222,000000,232.53,234.7165,230.1,232.41,109311,0
+VMI.US,D,20231226,000000,234.1,236.4,233.91,234.93,63122,0
+VMI.US,D,20231227,000000,234.79,236.69,233.41,234.55,126397,0
+VMI.US,D,20231228,000000,232.4,235.05,231.53,234.1,107370,0
+VMI.US,D,20231229,000000,233.72,236.84,232.07,233.51,136285,0
+VMI.US,D,20240102,000000,231.97,235.855,231.97,234.52,156267,0
+VMI.US,D,20240103,000000,232,232,225.26,225.59,213593,0
+VMI.US,D,20240104,000000,225.4,226.065,223.42,225.42,231150,0
+VMI.US,D,20240105,000000,225.75,232.9,225.0281,229.57,196328,0
+VMI.US,D,20240108,000000,227.74,231.3834,227.5857,230.19,125089,0
+VMI.US,D,20240109,000000,227.87,228.415,226.31,226.68,118962,0
+VMI.US,D,20240110,000000,230.41,231.79,229.89,230.85,164396,0
+VMI.US,D,20240111,000000,230.55,232.92,227.605,230.94,77703,0
+VMI.US,D,20240112,000000,233.68,233.983,228.272,229.35,71672,0
+VMI.US,D,20240116,000000,227.21,227.8,225,227.78,164430,0
+VMI.US,D,20240117,000000,225.11,227.94,224.96,226.57,166489,0
+VMI.US,D,20240118,000000,227.27,229.98,227.07,229.26,121865,0
+VMI.US,D,20240119,000000,230,230.63,227.6005,229.5,244713,0
+VMI.US,D,20240122,000000,230.62,233.706,230.0375,231.21,126930,0
+VMI.US,D,20240123,000000,234.24,234.705,229.55,230.51,125834,0
+VMI.US,D,20240124,000000,232.38,232.6556,227.01,228.04,124044,0
+VMI.US,D,20240125,000000,229.46,231.9653,229.155,230.7,115524,0
+VMI.US,D,20240126,000000,232.68,233.12,230.6397,231.35,110946,0
+VMI.US,D,20240129,000000,231,233.17,229.1,232.7,116474,0
+VMI.US,D,20240130,000000,230.65,234.13,229.23,229.65,124878,0
+VMI.US,D,20240131,000000,230.24,231.69,225.36,225.71,165773,0
+VMI.US,D,20240201,000000,227.56,230.69,227.095,229.92,131298,0
+VMI.US,D,20240202,000000,227.37,230.06,225.645,228,136617,0
+VMI.US,D,20240205,000000,225.73,227.22,222.615,225.83,125896,0
+VMI.US,D,20240206,000000,225.77,230.875,225.77,229.47,159415,0
+VMI.US,D,20240207,000000,230.55,236.7,229.11,233.65,197511,0
+VMI.US,D,20240208,000000,235.28,237.475,233.74,235.75,169230,0
+VMI.US,D,20240209,000000,237.11,238.49,233.39,238.35,183288,0
+VMI.US,D,20240212,000000,238.24,241.69,238.24,238.37,113400,0
+VMI.US,D,20240213,000000,232.58,234.1,229.06,230.99,144664,0
+VMI.US,D,20240214,000000,233.45,235.525,230.675,233.61,151530,0
+VMI.US,D,20240215,000000,234.14,234.89,229.2,230.84,242938,0
+VMI.US,D,20240216,000000,229.94,232.2108,227.64,227.66,206392,0
+VMI.US,D,20240220,000000,224.29,227.02,223.15,225.88,246848,0
+VMI.US,D,20240221,000000,224.18,227.78,222.9867,227,251969,0
+VMI.US,D,20240222,000000,216.61,222.085,213.315,219.1,538567,0
+VMI.US,D,20240223,000000,218.5,221.45,217.795,219.01,172984,0
+VMI.US,D,20240226,000000,218.04,218.855,212.8601,214.75,155740,0
+VMI.US,D,20240227,000000,216.4,216.94,210.25,212.23,188614,0
+VMI.US,D,20240228,000000,211.82,214.31,211.4101,211.76,128037,0
+VMI.US,D,20240229,000000,212.12,214.8095,210.99,211.93,203498,0
+VMI.US,D,20240301,000000,212.15,213.44,210,211.03,196637,0
+VMI.US,D,20240304,000000,211.13,212.54,209.87,209.88,131670,0
+VMI.US,D,20240305,000000,208.11,209.39,206.26,206.34,198886,0
+VMI.US,D,20240306,000000,207.46,209.605,206.35,208.22,132200,0
+VMI.US,D,20240307,000000,209.29,212.66,209.29,212.38,108613,0
+VMI.US,D,20240308,000000,213.53,216.37,212.6,215.01,153180,0
+VMI.US,D,20240311,000000,214.84,216.33,212.865,216.09,141590,0
+VMI.US,D,20240312,000000,216,218.62,214.87,215.28,153165,0
+VMI.US,D,20240313,000000,214.47,216.76,214.2885,215.13,145760,0
+VMI.US,D,20240314,000000,215,216.537,210.13,212.2,138510,0
+VMI.US,D,20240315,000000,211.76,215.57,211.76,214.73,258972,0
+VMI.US,D,20240318,000000,214.42,215.355,212.33,212.53,151446,0
+VMI.US,D,20240319,000000,212.57,214.67,211.7,214.04,180630,0
+VMI.US,D,20240320,000000,213.15,217.31,212.9112,217.06,113497,0
+VMI.US,D,20240321,000000,217.5,220.07,217.31,219.75,113958,0
+VMI.US,D,20240322,000000,220.47,221.1633,219,220.39,108174,0
+VMI.US,D,20240325,000000,221.36,223.07,217.98,218.59,125423,0
+VMI.US,D,20240326,000000,219.7,221.435,218.49,220.13,172095,0
+VMI.US,D,20240327,000000,221.47,225.96,221.47,225.42,158802,0
+VMI.US,D,20240328,000000,225.59,230.14,224.84,228.28,160907,0
+VMI.US,D,20240401,000000,229.8,231.52,224.84,225.68,187630,0
+VMI.US,D,20240402,000000,224.43,225.98,218.765,219.01,218318,0
+VMI.US,D,20240403,000000,218.55,222.72,218.25,220.34,209186,0
+VMI.US,D,20240404,000000,221.83,224.2128,220.45,220.74,137721,0
+VMI.US,D,20240405,000000,220.96,224.555,220.4694,224.19,126277,0
+VMI.US,D,20240408,000000,225.69,227.75,224.6,225.56,99373,0
+VMI.US,D,20240409,000000,226.14,227.985,223.755,224.44,218351,0
+VMI.US,D,20240410,000000,219.18,222.79,219.18,222.34,150532,0
+VMI.US,D,20240411,000000,223.17,223.17,220.24,221.95,129980,0
+VMI.US,D,20240412,000000,220.23,222.78,217.38,217.4,196379,0
+VMI.US,D,20240415,000000,219.04,220.25,215.89,215.91,202997,0
+VMI.US,D,20240416,000000,214.99,215.66,211.9292,213.59,319501,0
+VMI.US,D,20240417,000000,214.25,215.96,211.17,211.17,270816,0
+VMI.US,D,20240418,000000,211.1,213.01,208.88,209.72,146501,0
+VMI.US,D,20240419,000000,210.5,213.2,210.06,213.2,100046,0
+VMI.US,D,20240422,000000,213.27,214.27,210.67,211.71,146184,0
+VMI.US,D,20240423,000000,211.39,215.61,211.39,213.53,110227,0
+VMI.US,D,20240424,000000,213.78,214.95,212.55,212.63,150972,0
+VMI.US,D,20240425,000000,211.35,211.7123,207.69,209.57,193719,0
+VMI.US,D,20240426,000000,209.32,211.44,208.78,209.99,191169,0
+VMI.US,D,20240429,000000,210.75,211.81,209.23,209.24,172719,0
+VMI.US,D,20240430,000000,207.66,209.67,204.4,204.8,202067,0
+VMI.US,D,20240501,000000,204.37,210.22,202.0101,207.7,254049,0
+VMI.US,D,20240502,000000,225.41,246.69,225,244.57,591366,0
+VMI.US,D,20240503,000000,247.95,249.0548,242.35,246.21,244961,0
+VMI.US,D,20240506,000000,249.41,250.72,247.33,247.72,190347,0
+VMI.US,D,20240507,000000,248.51,253,246.5,246.5,242255,0
+VMI.US,D,20240508,000000,245.51,253.57,245,253.28,214910,0
+VMI.US,D,20240509,000000,253.43,255.69,251.82,255.5,214776,0
+VMI.US,D,20240510,000000,257.01,260.34,255.36,260.25,207076,0
+VMI.US,D,20240513,000000,261.61,262.91,258.99,259.88,191625,0
+VMI.US,D,20240514,000000,263.16,263.16,258.57,259.72,260900,0
+VMI.US,D,20240515,000000,261.32,262,257.8,260,259850,0
+VMI.US,D,20240516,000000,259.4,260.9,257.54,259.77,137288,0
+VMI.US,D,20240517,000000,259.65,259.65,255.47,257.88,141811,0
+VMI.US,D,20240520,000000,257.68,259.49,255.3663,259.23,102276,0
+VMI.US,D,20240521,000000,257.52,258.5,256.77,256.95,132505,0
+VMI.US,D,20240522,000000,256.28,259.02,256.04,258.94,195169,0
+VMI.US,D,20240523,000000,258.27,258.27,253.09,253.81,139982,0
+VMI.US,D,20240524,000000,255.24,255.24,251.68,252.79,99876,0
+VMI.US,D,20240528,000000,253.07,253.71,250.26,251.41,102529,0
+VMI.US,D,20240529,000000,248.09,250.98,245.29,249.32,130319,0
+VMI.US,D,20240530,000000,250.24,251.95,249.5,251.95,88859,0
+VMI.US,D,20240531,000000,252.86,254.51,250.3,251.4,125519,0
+VMI.US,D,20240603,000000,253.18,253.18,245.39,249.7,104082,0
+VMI.US,D,20240604,000000,248.49,250.49,245.385,246.7,109880,0
+VMI.US,D,20240605,000000,248,250.98,244.83,250.29,107603,0
+VMI.US,D,20240606,000000,250.29,253.91,250.04,253.67,194142,0
+VMI.US,D,20240607,000000,252.66,256.51,252,256.2,158175,0
+VMI.US,D,20240610,000000,253.32,266.71,253.32,264.81,458672,0
+VMI.US,D,20240611,000000,263,263,258.05,262.08,268513,0
+VMI.US,D,20240612,000000,265.44,273.52,265.44,269.82,271746,0
+VMI.US,D,20240613,000000,270.27,274.315,268.23,272.96,254862,0
+VMI.US,D,20240614,000000,269.59,273.09,269.405,272.5,241677,0
+VMI.US,D,20240617,000000,270.22,273.71,269.94,272,308316,0
+VMI.US,D,20240618,000000,272,276.69,271.4,276.46,176000,0
+VMI.US,D,20240620,000000,275.75,276.75,270.59,271.01,256485,0
+VMI.US,D,20240621,000000,271.11,274.365,270.26,273.87,472846,0
+VMI.US,D,20240624,000000,276.08,277.01,272.68,272.88,200752,0
+VMI.US,D,20240625,000000,271.82,275.88,269.605,272.75,282324,0
+VMI.US,D,20240626,000000,271.77,273.71,270.11,272.11,226279,0
+VMI.US,D,20240627,000000,272.89,275.21,270.79,274.5,114815,0
+VMI.US,D,20240628,000000,275.02,278.53,271.505,274.45,323659,0
+VMI.US,D,20240701,000000,274.45,275,266.825,268.04,198764,0
+VMI.US,D,20240702,000000,267.75,270.43,267.75,268.37,150163,0
+VMI.US,D,20240703,000000,268.03,269.87,265.29,265.57,78416,0
+VMI.US,D,20240705,000000,264.99,265.959,261.67,264.61,214438,0
+VMI.US,D,20240708,000000,266.77,268.015,263.8,267.32,138376,0
+VMI.US,D,20240709,000000,264.9,265.19,260.2,260.22,93031,0
+VMI.US,D,20240710,000000,261.39,264.8475,260.665,263.79,78616,0
+VMI.US,D,20240711,000000,268.21,271.74,266.31,270.46,112999,0
+VMI.US,D,20240712,000000,273.07,276.94,272.83,276.57,112028,0
+VMI.US,D,20240715,000000,276.5,279.275,274.96,275.23,91748,0
+VMI.US,D,20240716,000000,275.76,284.01,275.64,283.4,145556,0
+VMI.US,D,20240717,000000,283.06,288.9,283.06,286.84,293889,0
+VMI.US,D,20240718,000000,286.04,290.15,283.7,283.83,155372,0
+VMI.US,D,20240719,000000,283.82,283.82,278.15,278.41,123668,0
+VMI.US,D,20240722,000000,280.75,281.76,277.7,280,133148,0
+VMI.US,D,20240723,000000,278.59,280.22,276.56,276.61,136646,0
+VMI.US,D,20240724,000000,275.96,277.3019,270.71,270.9,192622,0
+VMI.US,D,20240725,000000,280.68,304.21,274.87,299.65,281868,0
+VMI.US,D,20240726,000000,301.71,307.67,300.79,302.59,185653,0
+VMI.US,D,20240729,000000,302,302.27,293.97,298.77,156399,0
+VMI.US,D,20240730,000000,299.33,303.73,298.28,300.48,206243,0
+VMI.US,D,20240731,000000,301.53,304.46,298.35,298.36,111794,0
+VMI.US,D,20240801,000000,299.15,299.73,289.08,292.19,129422,0
+VMI.US,D,20240802,000000,287.83,289.13,283.69,286.43,92390,0
+VMI.US,D,20240805,000000,276.52,281.94,272.92,278.85,133513,0
+VMI.US,D,20240806,000000,278.89,283.7,277.93,278.75,204192,0
+VMI.US,D,20240807,000000,282.72,285.55,277.12,277.36,141967,0
+VMI.US,D,20240808,000000,278.91,283.76,277.87,282.04,71933,0
+VMI.US,D,20240809,000000,283.24,283.98,279.11,280.55,111505,0
+VMI.US,D,20240812,000000,279.85,281.03,278.48,278.71,96681,0
+VMI.US,D,20240813,000000,279.15,281.76,278.28,280.45,74891,0
+VMI.US,D,20240814,000000,280.49,282.835,279.465,282.24,109126,0
+VMI.US,D,20240815,000000,286.5,289,282.42,283.62,65686,0
+VMI.US,D,20240816,000000,284.44,289,280.66,281.52,70257,0
+VMI.US,D,20240819,000000,282.43,283.42,281.6829,283.41,68258,0
+VMI.US,D,20240820,000000,283.22,283.56,279.68,280.9,56458,0
+VMI.US,D,20240821,000000,282.67,285.03,280.39,285,41776,0
+VMI.US,D,20240822,000000,284.07,285.469,281.695,283.39,114754,0
+VMI.US,D,20240823,000000,284.95,289.47,284.73,288.93,54307,0
+VMI.US,D,20240826,000000,290.92,290.92,285.42,287.2,62797,0
+VMI.US,D,20240827,000000,286.39,286.4,283.14,286.02,49599,0
+VMI.US,D,20240828,000000,285.48,285.48,281.01,281.89,74543,0
+VMI.US,D,20240829,000000,283.71,286.21,282.74,283.22,60843,0
+VMI.US,D,20240830,000000,281.8,286.07,277.14,285.76,122039,0
+VMI.US,D,20240903,000000,282.38,282.38,276,276.64,94999,0
+VMI.US,D,20240904,000000,274.72,275.54,269.5,272,126343,0
+VMI.US,D,20240905,000000,271.82,271.82,265.12,265.13,168784,0
+VMI.US,D,20240906,000000,266.41,270.225,264.88,266.27,112950,0
+VMI.US,D,20240909,000000,266.02,270.75,265.86,266.95,109548,0
+VMI.US,D,20240910,000000,266.84,268.1737,264.62,267.27,72545,0
+VMI.US,D,20240911,000000,267.08,268.84,263.655,268.79,88461,0
+VMI.US,D,20240912,000000,269.02,272.18,268.08,272.17,122847,0
+VMI.US,D,20240913,000000,274.89,276.49,272.22,274.49,67943,0
+VMI.US,D,20240916,000000,274.49,279.615,274.49,277.44,127809,0
+VMI.US,D,20240917,000000,280.04,282.26,277.21,279.13,80919,0
+VMI.US,D,20240918,000000,279.46,284.69,276.59,279.5,99266,0
+VMI.US,D,20240919,000000,284.06,285.715,280.695,284.34,85791,0
+VMI.US,D,20240920,000000,283.17,284.07,278.85,282.08,217082,0
+VMI.US,D,20240923,000000,283.31,286.52,281.55,286.48,79203,0
+VMI.US,D,20240924,000000,288.99,290,285.14,286.52,74091,0
+VMI.US,D,20240925,000000,287.9,287.9,284.67,284.87,80708,0
+VMI.US,D,20240926,000000,287.36,289.93,287.05,289.14,91953,0
+VMI.US,D,20240927,000000,290.36,291.9599,286.88,289.05,101852,0
+VMI.US,D,20240930,000000,288.225,290.96,287.7,289.95,77842,0
+VMI.US,D,20241001,000000,288.87,289.36,284.84,287.51,87126,0
+VMI.US,D,20241002,000000,286.41,287.84,284.12,287,71541,0
+VMI.US,D,20241003,000000,284.97,288.38,284.2,287.49,59759,0
+VMI.US,D,20241004,000000,291.25,293.07,288.72,290.54,85839,0
+VMI.US,D,20241007,000000,288.76,295.71,288.76,294.34,70158,0
+VMI.US,D,20241008,000000,293.56,295,291.48,291.66,68108,0
+VMI.US,D,20241009,000000,292.98,293.81,290.95,292.07,92392,0
+VMI.US,D,20241010,000000,289.77,294.07,287.75,293.3,129846,0
+VMI.US,D,20241011,000000,294.7,302.24,294.7,301.15,101046,0
+VMI.US,D,20241014,000000,300.33,303.79,298.43,303.24,80521,0
+VMI.US,D,20241015,000000,302.84,307.045,302.625,303.7,149292,0
+VMI.US,D,20241016,000000,305.93,312.61,305.93,310.85,133767,0
+VMI.US,D,20241017,000000,310.68,311.6014,307.085,310.38,104237,0
+VMI.US,D,20241018,000000,311.98,311.98,304.93,305.22,154928,0
+VMI.US,D,20241021,000000,305,306.19,299.9,301.91,163833,0
+VMI.US,D,20241022,000000,301.88,301.88,294.47,294.94,139349,0
+VMI.US,D,20241023,000000,298.9,330.97,298.55,325.6,380023,0
+VMI.US,D,20241024,000000,320.19,320.96,312.51,320.63,164631,0
+VMI.US,D,20241025,000000,321.08,322.5,311.61,317.15,194048,0
+VMI.US,D,20241028,000000,320.32,326.275,317.23,325.56,173414,0
+VMI.US,D,20241029,000000,323.37,323.37,318.8,319.74,90701,0
+VMI.US,D,20241030,000000,317.55,320.305,315.12,315.64,81031,0
+VMI.US,D,20241031,000000,315.5,316.675,311.58,311.68,95629,0
+VMI.US,D,20241101,000000,314.08,319.37,314.08,316.13,87687,0
+VMI.US,D,20241104,000000,316.67,322.26,316.67,319.46,80016,0
+VMI.US,D,20241105,000000,318.5,326.85,318.5,326.38,74470,0
+VMI.US,D,20241106,000000,341.5,352.57,335.905,349.2,241840,0
+VMI.US,D,20241107,000000,348.68,348.945,339.4,341.58,84252,0
+VMI.US,D,20241108,000000,341.68,341.96,339.405,340.42,97363,0
+VMI.US,D,20241111,000000,344.7,351.96,342.08,348.29,118836,0
+VMI.US,D,20241112,000000,347.19,350.66,343.57,345.23,200759,0
+VMI.US,D,20241113,000000,345.25,350.28,340,341.72,155844,0
+VMI.US,D,20241114,000000,342.28,344,339.61,340.02,63448,0
+VMI.US,D,20241115,000000,338.68,339.775,337.035,338.02,110779,0
+VMI.US,D,20241118,000000,339.22,342.82,338.78,340.25,79728,0
+VMI.US,D,20241119,000000,332.31,341.18,332.31,339.63,123611,0
+VMI.US,D,20241120,000000,338.625,340.825,336.71,340.24,101288,0
+VMI.US,D,20241121,000000,340.42,342.655,338.08,338.74,201020,0
+VMI.US,D,20241122,000000,338.61,345.67,336.38,342.09,237906,0
+VMI.US,D,20241125,000000,347.9553,352.875,344.06,350.16,140181,0
+VMI.US,D,20241126,000000,346.11,353.19,346.11,351.97,84368,0
+VMI.US,D,20241127,000000,353.78,354.13,351.35,352.14,89720,0
+VMI.US,D,20241129,000000,353.735,354.025,347.34,347.86,87061,0
+VMI.US,D,20241202,000000,344.97,352.0499,344.97,349.27,120094,0
+VMI.US,D,20241203,000000,346.89,350.34,344.94,347.08,117879,0
+VMI.US,D,20241204,000000,346.965,349.83,344.28,349.77,90205,0
+VMI.US,D,20241205,000000,351,351.35,344.64,345.42,76607,0
+VMI.US,D,20241206,000000,343.645,346.81,337.19,338.45,81386,0
+VMI.US,D,20241209,000000,341.295,343.41,336.033,337.3,125985,0
+VMI.US,D,20241210,000000,334.96,337.67,330,331.29,123834,0
+VMI.US,D,20241211,000000,335.005,337.0999,329.43,330.64,179573,0
+VMI.US,D,20241212,000000,328.07,330.802,327.18,329.22,88820,0
+VMI.US,D,20241213,000000,329.975,331.51,326.98,327.82,90846,0
+VMI.US,D,20241216,000000,330.35,334.02,327.82,331.47,121544,0
+VMI.US,D,20241217,000000,329.805,331.72,322.78,326.32,105801,0
+VMI.US,D,20241218,000000,325.01,327.83,311.075,311.95,140453,0
+VMI.US,D,20241219,000000,314.66,317.93,305.28,306.11,212700,0
+VMI.US,D,20241220,000000,304.075,310.707,301.93,308.21,571609,0
+VMI.US,D,20241223,000000,306.965,309.09,305.13,308.54,106086,0
+VMI.US,D,20241224,000000,307.01,311.61,307.01,311.39,35975,0
+VMI.US,D,20241226,000000,311.22,311.59,309.21,310.48,58055,0
+VMI.US,D,20241227,000000,307.18,308.26,305.54,306.54,89639,0
+VMI.US,D,20241230,000000,305.98,306.72,301.95,305.39,77437,0
+VMI.US,D,20241231,000000,305.34,307.24,304.53,306.67,77544,0
+VMI.US,D,20250102,000000,308.365,310.65,304.96,305.16,62041,0
+VMI.US,D,20250103,000000,305.08,309.94,304.82,309.81,61840,0
+VMI.US,D,20250106,000000,313.45,315.9,304.71,307.78,213501,0
+VMI.US,D,20250107,000000,306.82,308.46,305.37,307.72,75010,0
+VMI.US,D,20250108,000000,303.65,307.52,303.6,307.51,188225,0
+VMI.US,D,20250110,000000,302.13,304.32,300.8316,302.25,83509,0
+VMI.US,D,20250113,000000,301.175,307.15,299.57,307.01,115751,0
+VMI.US,D,20250114,000000,310.35,315.51,306.01,313.56,180647,0
+VMI.US,D,20250115,000000,320.685,326.848,316.52,325.4,182184,0
+VMI.US,D,20250116,000000,327.615,336.78,326.71,336,183369,0
+VMI.US,D,20250117,000000,334.99,339.86,334.435,336.35,183795,0
+VMI.US,D,20250121,000000,341.72,346.77,339.58,342.83,123557,0
+VMI.US,D,20250122,000000,344,344,340.2,340.51,108048,0
+VMI.US,D,20250123,000000,340.355,343.57,338.55,342.19,112762,0
+VMI.US,D,20250124,000000,342.17,345.54,338.0661,342.48,92731,0
+VMI.US,D,20250127,000000,339.295,340.05,328.96,329.77,111705,0
+VMI.US,D,20250128,000000,333.265,333.265,322.9,327.73,81601,0
+VMI.US,D,20250129,000000,327.785,333.385,326.67,329.2,60955,0
+VMI.US,D,20250130,000000,330.77,336.15,330.77,334,55796,0
+VMI.US,D,20250131,000000,333.25,336.01,329.75,331.76,92800,0
+VMI.US,D,20250203,000000,323.505,329.4099,322.965,324.46,78275,0
+VMI.US,D,20250204,000000,325.8,328.57,325.1147,326.19,63252,0
+VMI.US,D,20250205,000000,325.56,331.87,325.56,328.58,58283,0
+VMI.US,D,20250206,000000,330.56,331.71,328.9,330.82,60871,0
+VMI.US,D,20250207,000000,332.225,332.46,327.73,328.11,54044,0
+VMI.US,D,20250210,000000,327.21,330.5,326.89,328.2,104678,0
+VMI.US,D,20250211,000000,325.725,331.31,322.66,325.27,90156,0
+VMI.US,D,20250212,000000,319,329.02,318.98,322.73,98562,0
+VMI.US,D,20250213,000000,321.855,334.3455,319.24,323.04,92579,0
+VMI.US,D,20250214,000000,322.61,329.36,316.49,320.79,130643,0
+VMI.US,D,20250218,000000,337.25,379.22,337.25,376.98,374708,0
+VMI.US,D,20250219,000000,367.215,374.6,363.15,367.26,299946,0
+VMI.US,D,20250220,000000,364.69,368.91,353.33,362.91,176057,0
+VMI.US,D,20250221,000000,363.41,366.52,347.26,349.08,113467,0
+VMI.US,D,20250224,000000,346.81,352.169,341.1725,342.86,119162,0
+VMI.US,D,20250225,000000,344.61,349.66,339.66,347.5,139248,0
+VMI.US,D,20250226,000000,350.0321,356.12,347.575,347.94,127742,0
+VMI.US,D,20250227,000000,350.295,352.36,342.6,342.77,162948,0
+VMI.US,D,20250228,000000,340.615,348.68,340.615,348.37,168249,0
+VMI.US,D,20250303,000000,349.71,351.5,331.8,334.9,200220,0
+VMI.US,D,20250304,000000,334.225,341.52,326,333.19,204761,0
+VMI.US,D,20250305,000000,334.555,339.05,329.47,338.99,209713,0
+VMI.US,D,20250306,000000,330.2,337.3421,326.72,330.36,133046,0
+VMI.US,D,20250307,000000,327.54,330.2636,320.87,327.97,126801,0
+VMI.US,D,20250310,000000,325.43,327.395,315.64,317.9,163479,0
+VMI.US,D,20250311,000000,322.535,326.93,315.94,320.99,154954,0
+VMI.US,D,20250312,000000,326.125,328.13,318.95,326.71,214083,0
+VMI.US,D,20250313,000000,320.85,323.66,317,319.34,136429,0
+VMI.US,D,20250314,000000,321.46,328.08,321.46,327.62,108325,0
+VMI.US,D,20250317,000000,326.794,330.105,325.05,327,115134,0
+VMI.US,D,20250318,000000,323.1735,325.51,322,322.43,88715,0
+VMI.US,D,20250319,000000,325.78,330.8,323.83,330.75,122172,0
+VMI.US,D,20250320,000000,330.06,330.705,325.68,326.58,116390,0
+VMI.US,D,20250321,000000,305.165,306.16,284.34,285.5,630349,0
+VMI.US,D,20250324,000000,291.98,302.485,289.475,298.97,328803,0
+VMI.US,D,20250325,000000,299.4789,302.4631,295.78,299.44,160338,0
+VMI.US,D,20250326,000000,301.84,303.38,298.25,300.72,296189,0
+VMI.US,D,20250327,000000,300.085,305.97,296.82,299.2,177633,0
+VMI.US,D,20250328,000000,303.57,303.57,287.12,289.56,114693,0
+VMI.US,D,20250331,000000,288.93,288.93,281.56,285.37,180630,0
+VMI.US,D,20250401,000000,285.24,291.08,282.11,288.47,131184,0
+VMI.US,D,20250402,000000,285.05,298.465,283.64,296.54,115374,0
+VMI.US,D,20250403,000000,282.29,290,275.67,278.17,188020,0
+VMI.US,D,20250404,000000,262.07,270.98,253.34,265.28,267502,0
+VMI.US,D,20250407,000000,255,278.425,250.065,263.86,352518,0
+VMI.US,D,20250408,000000,270.96,276.79,259.5,264.7,262767,0
+VMI.US,D,20250409,000000,261.09,291.77,259.09,284.96,191990,0
+VMI.US,D,20250410,000000,279.415,281.2028,271.9,278.16,170618,0
+VMI.US,D,20250411,000000,278.31,286.44,272.34,283.51,126604,0
+VMI.US,D,20250414,000000,288.05,289.25,279.4826,283.73,139811,0
+VMI.US,D,20250415,000000,285.345,288.6951,280.93,282.5,134965,0
+VMI.US,D,20250416,000000,283.93,285.91,274.08,281.11,129602,0
+VMI.US,D,20250417,000000,277.4725,281.015,277.25,277.83,125469,0
+VMI.US,D,20250421,000000,274.78,277.1,267.025,269.53,325184,0
+VMI.US,D,20250422,000000,278.005,284.17,269.21,278.28,289841,0
+VMI.US,D,20250423,000000,291.415,298.4,285.5,286.92,224842,0
+VMI.US,D,20250424,000000,287.675,297.18,287.64,296.5,175492,0
+VMI.US,D,20250425,000000,296.02,297.08,289.95,292.87,126703,0
+VMI.US,D,20250428,000000,296.41,296.55,287.9401,293.2,105664,0
+VMI.US,D,20250429,000000,289.91,297.515,289.865,295.49,101614,0
+VMI.US,D,20250430,000000,290.56,293.55,286.5,293.22,145181,0
+VMI.US,D,20250501,000000,298.03,302.23,290.53,298.71,126208,0
+VMI.US,D,20250502,000000,302.8,311.075,302.8,307.43,166240,0
+VMI.US,D,20250505,000000,306.04,308.46,305.4,306.59,88631,0
+VMI.US,D,20250506,000000,303.8,305.94,301.9,303.19,99269,0
+VMI.US,D,20250507,000000,306.035,306.81,299.24,300.89,99394,0
+VMI.US,D,20250508,000000,304.82,312.76,304.475,309.21,155629,0
+VMI.US,D,20250509,000000,312.46,321.0267,306.435,309.18,107005,0
+VMI.US,D,20250512,000000,322.57,324.2,318.555,321.64,140128,0
+VMI.US,D,20250513,000000,323.48,325.09,319.79,322.34,87643,0
+VMI.US,D,20250514,000000,321.91,323.395,317.99,318.21,111497,0
+VMI.US,D,20250515,000000,317.9,321.865,316.1279,319.45,103534,0
+VMI.US,D,20250516,000000,318.28,327.315,318.28,325.47,122556,0
+VMI.US,D,20250519,000000,321.57,324.08,320.15,322.94,106289,0
+VMI.US,D,20250520,000000,324.175,324.175,317.735,320.08,75679,0
+VMI.US,D,20250521,000000,319,319.69,310.94,313.51,104402,0
+VMI.US,D,20250522,000000,311.1,316.33,305.07,312.62,139156,0
+VMI.US,D,20250523,000000,314.3213,314.3213,307.94,312.46,66272,0
+VMI.US,D,20250527,000000,316.71,321.04,314.835,320.48,110718,0
+VMI.US,D,20250528,000000,318.94,320.78,315.31,317.65,96482,0
+VMI.US,D,20250529,000000,317.6,319.24,315.5775,317.33,95591,0
+VMI.US,D,20250530,000000,315.605,319.37,314.33,318.04,136148,0
+VMI.US,D,20250602,000000,314.21,317.805,310,317.3,96082,0
+VMI.US,D,20250603,000000,317.51,324.45,317.465,323.42,97240,0
+VMI.US,D,20250604,000000,323.315,324.34,321.06,321.71,184071,0
+VMI.US,D,20250605,000000,322.25,324.13,319.025,322.2,123038,0
+VMI.US,D,20250606,000000,327.165,327.165,324.06,325.61,100113,0
+VMI.US,D,20250609,000000,325.75,327.855,323.38,324.7,235823,0
+VMI.US,D,20250610,000000,322.115,324.5,320.29,322.86,193147,0
+VMI.US,D,20250611,000000,324.55,325.87,320.77,322.61,235833,0
+VMI.US,D,20250612,000000,318.42,325.28,318.36,325.15,212464,0
+VMI.US,D,20250613,000000,318.025,325.85,318.025,321.75,130611,0
+VMI.US,D,20250616,000000,322.92,330.03,322.92,326.36,228655,0
+VMI.US,D,20250617,000000,326.44,328.51,322,322.83,179550,0
+VMI.US,D,20250618,000000,323.23,326.65,319.93,320.7,236885,0
+VMI.US,D,20250620,000000,322.68,323.435,317.975,318.63,427213,0
+VMI.US,D,20250623,000000,318.865,323.27,316.56,323.27,122953,0
+VMI.US,D,20250624,000000,327.6,327.6,323,325.1,176996,0
+VMI.US,D,20250625,000000,325,327.005,318.77,325.01,228189,0
+VMI.US,D,20250626,000000,325.7644,333.53,325.7644,333.38,277979,0
+VMI.US,D,20250627,000000,333.955,335.77,331.48,333.86,346242,0
+VMI.US,D,20250630,000000,336.96,336.96,326,326.57,227607,0
+VMI.US,D,20250701,000000,325.06,338.35,321.21,335.19,207183,0
+VMI.US,D,20250702,000000,331.17,341.99,331.17,341.26,292310,0
+VMI.US,D,20250703,000000,342.01,342.99,337.465,341.58,142373,0
+VMI.US,D,20250707,000000,338.96,341.98,334.72,338.01,212100,0
+VMI.US,D,20250708,000000,339.45,344.39,339.01,342.21,224239,0
+VMI.US,D,20250709,000000,342.29,347.305,334.99,339.8,188726,0
+VMI.US,D,20250710,000000,342.52,343.95,340,340.1,183352,0
+VMI.US,D,20250711,000000,339.57,339.57,334.68,335.12,165285,0
+VMI.US,D,20250714,000000,334.61,336.15,332.12,332.85,139215,0
+VMI.US,D,20250715,000000,333.99,335.07,328.26,328.58,203312,0
+VMI.US,D,20250716,000000,329.5,331.84,326.22,330.09,147157,0
+VMI.US,D,20250717,000000,334.81,336.8,329.26,336.24,139408,0
+VMI.US,D,20250718,000000,336,338.99,329.21,335.65,181328,0
+VMI.US,D,20250721,000000,333.4,339.14,331.9,331.9,304646,0
+VMI.US,D,20250722,000000,341,354.41,337.93,353.56,224769,0
+VMI.US,D,20250723,000000,359.14,363.03,356.19,358.44,212754,0
+VMI.US,D,20250724,000000,354.8,360.865,352.6001,357.39,244346,0
+VMI.US,D,20250725,000000,359.98,361.47,356.2758,361.43,115244,0
+VMI.US,D,20250728,000000,360.09,361.87,356.44,357.83,124724,0
+VMI.US,D,20250729,000000,360.78,363.275,358.01,363.18,142830,0
+VMI.US,D,20250730,000000,364.865,366.445,360.13,364.2,157381,0
+VMI.US,D,20250731,000000,363.01,367.25,359.75,363.95,170131,0
+VMI.US,D,20250801,000000,360.01,363.84,353.41,358.53,180729,0
+VMI.US,D,20250804,000000,361.92,365.59,358.95,365.59,108760,0
+VMI.US,D,20250805,000000,368.21,372.275,362.43,367.37,133874,0
+VMI.US,D,20250806,000000,366.91,368.72,361.89,368.27,138773,0
+VMI.US,D,20250807,000000,372,372,364.7501,368.01,137434,0
+VMI.US,D,20250808,000000,370.19,372.52,367.6366,368.2,139418,0
+VMI.US,D,20250811,000000,368.43,372.6582,364.46,367.78,229434,0
+VMI.US,D,20250812,000000,369.3,380.475,366.53,379.15,226793,0
+VMI.US,D,20250813,000000,382.56,384.085,376.31,380.87,242027,0
+VMI.US,D,20250814,000000,380.2,380.795,371.795,376.34,228313,0
+VMI.US,D,20250815,000000,377.9,379.1012,371.2101,373.75,178969,0
+VMI.US,D,20250818,000000,373.33,379.165,372.78,375.64,253858,0
+VMI.US,D,20250819,000000,375.84,379.02,372,373.94,162045,0
+VMI.US,D,20250820,000000,372.24,374.505,362.03,364.2,322878,0
+VMI.US,D,20250821,000000,364.05,366.26,361.2,363.84,202452,0
+VMI.US,D,20250822,000000,366.17,378,362.805,375.35,207707,0
+VMI.US,D,20250825,000000,376,379.55,371.53,373.77,170360,0
+VMI.US,D,20250826,000000,375.6,376.87,372.48,376.19,232842,0
+VMI.US,D,20250827,000000,374.72,377.45,370.82,374.33,264249,0
+VMI.US,D,20250828,000000,371.915,379.215,371.915,374.17,170092,0
+VMI.US,D,20250829,000000,373.875,374.34,364.51,367.12,247320,0
+VMI.US,D,20250902,000000,362.825,366.42,360.4075,366.42,299596,0
+VMI.US,D,20250903,000000,369.985,371.28,365.0856,367.29,289976,0
+VMI.US,D,20250904,000000,367.935,377.86,366.47,377.48,253011,0
+VMI.US,D,20250905,000000,381.415,381.415,371.34,377.91,221789,0
+VMI.US,D,20250908,000000,377.89,382.395,375.11,379.57,212583,0
+VMI.US,D,20250909,000000,380.05,381.08,370.52,372.02,202297,0
+VMI.US,D,20250910,000000,372,380,371.86,377.65,212839,0
+VMI.US,D,20250911,000000,374.7,388.1,374.7,386.7,208121,0
+VMI.US,D,20250912,000000,384.93,388.55,373.24,373.62,193350,0
+VMI.US,D,20250915,000000,375,380.21,370.555,377.84,186007,0
+VMI.US,D,20250916,000000,378.23,381.32,371.66,374.32,162450,0
+VMI.US,D,20250917,000000,371.95,380.43,371.18,372.54,125606,0
+VMI.US,D,20250918,000000,373.93,380.46,372.45,378.95,190551,0
+VMI.US,D,20250919,000000,376.025,379.1,373.85,375.11,294240,0
+VMI.US,D,20250922,000000,373.585,377.43,370.86,375.53,129650,0
+VMI.US,D,20250923,000000,374.325,379.785,374.325,376.49,164876,0
+VMI.US,D,20250924,000000,379.09,379.09,367.13,368.32,137117,0
+VMI.US,D,20250925,000000,365.52,366.72,361.5,364.66,131526,0
+VMI.US,D,20250926,000000,372.32,388.1176,372,384.87,234139,0
+VMI.US,D,20250929,000000,386.3,387.25,378.35,382.26,168628,0
+VMI.US,D,20250930,000000,384.995,389.29,382.83,387.73,138434,0
+VMI.US,D,20251001,000000,385.12,391.99,382.35,390.92,160677,0
+VMI.US,D,20251002,000000,390.56,392.87,385.0749,392.87,100173,0
+VMI.US,D,20251003,000000,395.695,397.3,393.49,394.62,152952,0
+VMI.US,D,20251006,000000,397.3,402.37,395.855,400.36,191013,0
+VMI.US,D,20251007,000000,399.322,403.87,393.4986,397.23,115910,0
+VMI.US,D,20251008,000000,400.49,411.17,398.28,409.07,150299,0
+VMI.US,D,20251009,000000,409.73,410.81,398.05,399.51,114088,0
+VMI.US,D,20251010,000000,402.855,402.855,389.365,389.98,73622,0
+VMI.US,D,20251013,000000,398.25,399.73,394.74,397.39,140328,0
+VMI.US,D,20251014,000000,392.94,404.89,389.17,403.46,111683,0
+VMI.US,D,20251015,000000,406.995,412.89,405.07,409.95,158009,0
+VMI.US,D,20251016,000000,414.53,414.53,404.33,406.33,178051,0
+VMI.US,D,20251017,000000,406.94,411.015,400.51,404.86,120236,0
+VMI.US,D,20251020,000000,409.63,410.38,402,408.97,174920,0
+VMI.US,D,20251021,000000,418.08,418.9,387,414.53,329932,0
+VMI.US,D,20251022,000000,417.03,417.48,400.53,401.16,198426,0
+VMI.US,D,20251023,000000,404.04,415.17,403.96,411.3,159961,0
+VMI.US,D,20251024,000000,416.6,420,412.2398,418,99455,0
+VMI.US,D,20251027,000000,421.59,422.83,413.055,415.07,135840,0
+VMI.US,D,20251028,000000,415.175,418.86,411,417.39,79804,0
+VMI.US,D,20251029,000000,418.505,427.81,415.195,419.23,143656,0
+VMI.US,D,20251030,000000,415.93,423.45,411.54,412.95,141108,0
+VMI.US,D,20251031,000000,413.54,418.55,408.07,413.43,199978,0
+VMI.US,D,20251103,000000,410.5,413.27,402.995,410.67,159068,0
+VMI.US,D,20251104,000000,406.17,410.77,400,405.99,117013,0
+VMI.US,D,20251105,000000,405.91,412.895,403,409.12,188319,0
+VMI.US,D,20251106,000000,411.56,413.19,402.96,408.08,114788,0
+VMI.US,D,20251107,000000,404.99,409.7,402.005,407.78,193955,0
+VMI.US,D,20251110,000000,411.005,417.99,408.925,410.44,175386,0
+VMI.US,D,20251111,000000,408.57,414.12,405.195,408.7,161381,0
+VMI.US,D,20251112,000000,402.89,416.79,402.89,410.45,228498,0
+VMI.US,D,20251113,000000,411.54,411.65,395.79,398.16,183875,0
+VMI.US,D,20251114,000000,395,403.84,393.23,397.69,182037,0
+VMI.US,D,20251117,000000,399.01,400.17,388.085,390.69,189535,0
+VMI.US,D,20251118,000000,383.2,392.82,380.32,386.82,194274,0
+VMI.US,D,20251119,000000,388.05,396.1999,384.09,391.19,170655,0
+VMI.US,D,20251120,000000,400.01,401.19,378.69,379.21,255435,0
+VMI.US,D,20251121,000000,382,394.47,378.02,393.28,190947,0
+VMI.US,D,20251124,000000,393.1,403.77,392.7,399.1,279477,0
+VMI.US,D,20251125,000000,387.732,409.11,387.732,406.96,119934,0
+VMI.US,D,20251126,000000,409.71,415,407.095,409.9,140000,0
+VMI.US,D,20251128,000000,417.875,417.875,410.11,412.97,57508,0
+VMI.US,D,20251201,000000,406.12,411.72,403,403.57,116595,0
+VMI.US,D,20251202,000000,404.02,414.42,403.97,406.73,164052,0
+VMI.US,D,20251203,000000,414.085,414.89,404.5,414.13,131640,0
+VMI.US,D,20251204,000000,411.62,415.435,408.5601,413.84,88587,0
+VMI.US,D,20251205,000000,412.05,417.4675,410.33,414.89,163967,0
+VMI.US,D,20251208,000000,418.71,424.43,409.02,413.79,122838,0
+VMI.US,D,20251209,000000,418.205,421.5,411.6216,413.82,154599,0
+VMI.US,D,20251210,000000,419.79,427.255,413.925,423.95,121733,0
+VMI.US,D,20251211,000000,422.08,432.685,422.08,427.27,125374,0
+VMI.US,D,20251212,000000,427,431.89,412.12,417.54,133980,0
+VMI.US,D,20251215,000000,417.39,421.75,408.86,411.97,170048,0
+VMI.US,D,20251216,000000,415.03,427.7,409.135,410.66,184009,0
+VMI.US,D,20251217,000000,408.17,413.855,402.515,406.79,237876,0
+VMI.US,D,20251218,000000,409.86,412.8752,404.42,407.62,124305,0
+VMI.US,D,20251219,000000,405.0001,412.17,405.0001,411.6,295670,0
+VMI.US,D,20251222,000000,414.6,421.1,411.9,416.45,187804,0
+VMI.US,D,20251223,000000,417.4,420,415,416.26,138413,0
+VMI.US,D,20251224,000000,418.05,418.929,415.33,417.41,31360,0
+VMI.US,D,20251226,000000,417.15,417.35,410.04,412.2,51067,0
+VMI.US,D,20251229,000000,402.48,415.32,402.48,409.1,66507,0
+VMI.US,D,20251230,000000,401.23,412.51,401.23,407.47,99483,0
+VMI.US,D,20251231,000000,408.21,409.68,402.09,402.32,87396,0
+VMI.US,D,20260102,000000,404.81,411.79,401.24,411.71,133428,0
+VMI.US,D,20260105,000000,415.99,423.22,407.04,418.39,153104,0
+VMI.US,D,20260106,000000,432.09,432.09,404.57,420.83,207122,0
+VMI.US,D,20260107,000000,422.96,425.44,416.76,421.25,153962,0
+VMI.US,D,20260108,000000,419.5,424.82,416.37,420.24,236570,0
+VMI.US,D,20260109,000000,422.99,430.56,421.59,425.58,126494,0
+VMI.US,D,20260112,000000,425.83,435.225,423.97,433.12,161297,0
+VMI.US,D,20260113,000000,435.28,439.04314,431.96,435.04,172077,0
+VMI.US,D,20260114,000000,435.98,438.36,426.94,428.14,177333,0
+VMI.US,D,20260115,000000,431.38,440.79,431.38,440.03,102144,0
+VMI.US,D,20260116,000000,441.96,447.07,438.635,443.58,115386,0
+VMI.US,D,20260120,000000,441.09,441.09,431.24,433.64,96107,0
+VMI.US,D,20260121,000000,439.28,447.25,434.36,444.16,105142,0
+VMI.US,D,20260122,000000,448.09,448.1,437.84,446.57,76771,0
+VMI.US,D,20260123,000000,448.08,451.45,435.5125,440.07,102045,0
+VMI.US,D,20260126,000000,442.8,447.04,441.525,445.62,139342,0
+VMI.US,D,20260127,000000,447.405,451,444.721,446.76,76105,0
+VMI.US,D,20260128,000000,450.36,450.36,435.16,444.94,106892,0
+VMI.US,D,20260129,000000,442.73,452.1,441.41,447.96,114719,0
+VMI.US,D,20260130,000000,448.71,453.07,441.33,445.56,133784,0
+VMI.US,D,20260202,000000,448.04,454.59,441.235,453.69,136871,0
+VMI.US,D,20260203,000000,452.2985,463.19,451.3542,457.14,145589,0
+VMI.US,D,20260204,000000,459.905,466.795,448.4501,456.55,97768,0
+VMI.US,D,20260205,000000,458.11,465.99,452.13,459.97,127028,0
+VMI.US,D,20260206,000000,473.28,479.5299,468.51,473.68,159380,0
+VMI.US,D,20260209,000000,474.24,479.29,473.57,474.64,113985,0
+VMI.US,D,20260210,000000,470.9,477.2499,469.395,474.19,124156,0
+VMI.US,D,20260211,000000,470.63,487.58,470.63,477.85,115007,0
+VMI.US,D,20260212,000000,483.55,486.82,463.43,467.32,146607,0
+VMI.US,D,20260213,000000,472.915,479.22,463.82,475.33,142989,0
+VMI.US,D,20260217,000000,451.25,458.295,438,443.96,408274,0
+VMI.US,D,20260218,000000,450.45,461.63,449.82,454.97,249610,0
diff --git a/daily/us/nyse stocks/2/vpg.us.txt b/daily/us/nyse stocks/2/vpg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..97f624bbfe856f7831b563372b57bcbe02af1f39
--- /dev/null
+++ b/daily/us/nyse stocks/2/vpg.us.txt	
@@ -0,0 +1,3938 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VPG.US,D,20100623,000000,12.5,12.5,12.5,12.5,5000,0
+VPG.US,D,20100624,000000,12.25,12.5,12,12,5300,0
+VPG.US,D,20100625,000000,12,12,12,12,6200,0
+VPG.US,D,20100628,000000,12,12.2,11.9,11.9,9957,0
+VPG.US,D,20100629,000000,12,12,11.75,11.75,10000,0
+VPG.US,D,20100630,000000,11.6,11.6,11.6,11.6,300,0
+VPG.US,D,20100701,000000,11.7,11.8,11.65,11.65,9130,0
+VPG.US,D,20100702,000000,11.7,11.7,11.4,11.45,22600,0
+VPG.US,D,20100706,000000,11.5,11.5,10.36,10.39,346789,0
+VPG.US,D,20100707,000000,10,12.15,9.7,11.7,1260005,0
+VPG.US,D,20100708,000000,11.98,12.3,11.72,12,495690,0
+VPG.US,D,20100709,000000,11.97,12.24,11.61,12.13,273934,0
+VPG.US,D,20100712,000000,12.09,12.39,11.99,12.28,191326,0
+VPG.US,D,20100713,000000,12.28,12.28,11.67,11.78,699837,0
+VPG.US,D,20100714,000000,11.85,11.85,11.06,11.29,346978,0
+VPG.US,D,20100715,000000,11.25,11.26,10.77,11.19,160084,0
+VPG.US,D,20100716,000000,11.16,11.17,10.87,11.02,176638,0
+VPG.US,D,20100719,000000,11.04,11.2,10.75,11.17,429023,0
+VPG.US,D,20100720,000000,11.06,11.37,11,11.37,359203,0
+VPG.US,D,20100721,000000,11.39,11.78,11.29,11.58,208598,0
+VPG.US,D,20100722,000000,11.66,12.03,11.61,12.03,166878,0
+VPG.US,D,20100723,000000,11.95,12.82,11.75,12.37,237357,0
+VPG.US,D,20100726,000000,12.46,12.64,12.37,12.45,206156,0
+VPG.US,D,20100727,000000,12.5,12.53,12.12,12.45,242124,0
+VPG.US,D,20100728,000000,12.35,12.9,12.13,12.79,113596,0
+VPG.US,D,20100729,000000,12.8,13.2,12.58,12.66,167957,0
+VPG.US,D,20100730,000000,12.59,12.79,12.2,12.65,184525,0
+VPG.US,D,20100802,000000,12.81,12.81,12.6,12.77,116545,0
+VPG.US,D,20100803,000000,12.99,15.56,12.77,14.9,490577,0
+VPG.US,D,20100804,000000,14.9,15.52,14.14,14.64,165632,0
+VPG.US,D,20100805,000000,14.47,14.7,14.25,14.62,129692,0
+VPG.US,D,20100806,000000,14.5,14.85,14.29,14.84,88120,0
+VPG.US,D,20100809,000000,14.77,14.98,14.55,14.72,85041,0
+VPG.US,D,20100810,000000,14.5,14.86,14.41,14.69,134723,0
+VPG.US,D,20100811,000000,14.51,14.7,14.3,14.55,126365,0
+VPG.US,D,20100812,000000,14.4,14.59,14.31,14.59,41537,0
+VPG.US,D,20100813,000000,14.51,14.51,14.33,14.4,28214,0
+VPG.US,D,20100816,000000,14.38,14.7,14.38,14.63,55943,0
+VPG.US,D,20100817,000000,14.7,14.7,14.45,14.5,31207,0
+VPG.US,D,20100818,000000,14.52,16.08,14.36,15.77,134745,0
+VPG.US,D,20100819,000000,15.76,15.95,14.79,15.31,59860,0
+VPG.US,D,20100820,000000,15.23,15.85,15.04,15.79,69699,0
+VPG.US,D,20100823,000000,15.92,15.92,14.82,15.07,47588,0
+VPG.US,D,20100824,000000,14.84,14.84,14.46,14.58,74929,0
+VPG.US,D,20100825,000000,14.76,14.76,14.25,14.56,89768,0
+VPG.US,D,20100826,000000,14.6,14.92,14.5,14.68,22466,0
+VPG.US,D,20100827,000000,14.49,14.83,14.3,14.78,37510,0
+VPG.US,D,20100830,000000,14.87,14.93,14.49,14.5,39897,0
+VPG.US,D,20100831,000000,14.36,14.66,14.24,14.49,58499,0
+VPG.US,D,20100901,000000,14.64,15.63,14.64,15.21,32262,0
+VPG.US,D,20100902,000000,15.31,15.37,15.03,15.09,11180,0
+VPG.US,D,20100903,000000,15.25,15.77,15.17,15.75,25911,0
+VPG.US,D,20100907,000000,15.74,15.91,15.63,15.85,55429,0
+VPG.US,D,20100908,000000,15.85,15.85,15.16,15.21,22336,0
+VPG.US,D,20100909,000000,15.35,15.45,14.15,15.24,81703,0
+VPG.US,D,20100910,000000,15.2,15.37,14.98,15.02,59752,0
+VPG.US,D,20100913,000000,15.13,15.85,15.13,15.85,23897,0
+VPG.US,D,20100914,000000,15.82,15.82,15.3,15.71,50073,0
+VPG.US,D,20100915,000000,15.69,15.97,15.63,15.67,35460,0
+VPG.US,D,20100916,000000,15.65,15.65,15.08,15.21,31227,0
+VPG.US,D,20100917,000000,15.16,15.29,14.65,15.16,84643,0
+VPG.US,D,20100920,000000,15.14,15.45,15.14,15.21,85979,0
+VPG.US,D,20100921,000000,15.21,15.4,14.9,15.15,55600,0
+VPG.US,D,20100922,000000,15.06,15.06,14.62,14.79,129391,0
+VPG.US,D,20100923,000000,14.73,14.96,14.63,14.95,50309,0
+VPG.US,D,20100924,000000,14.95,14.95,14.6,14.85,40824,0
+VPG.US,D,20100927,000000,14.79,15.36,14.5,15.05,57080,0
+VPG.US,D,20100928,000000,15.13,15.56,14.94,15.56,41924,0
+VPG.US,D,20100929,000000,15.5,16,15.24,15.58,81528,0
+VPG.US,D,20100930,000000,15.59,15.87,15.43,15.61,28406,0
+VPG.US,D,20101001,000000,15.62,15.87,15.57,15.67,96851,0
+VPG.US,D,20101004,000000,15.62,15.84,15.18,15.68,82487,0
+VPG.US,D,20101005,000000,15.69,15.81,15.41,15.8,161227,0
+VPG.US,D,20101006,000000,15.67,15.7,15.42,15.51,53191,0
+VPG.US,D,20101007,000000,15.5,15.56,15.41,15.42,29771,0
+VPG.US,D,20101008,000000,15.41,15.54,15.16,15.39,41762,0
+VPG.US,D,20101011,000000,15.31,15.64,15.31,15.44,28144,0
+VPG.US,D,20101012,000000,15.34,15.63,15.12,15.61,53160,0
+VPG.US,D,20101013,000000,15.58,16.86,15.28,16.59,197568,0
+VPG.US,D,20101014,000000,16.56,17.09,16.25,16.44,153366,0
+VPG.US,D,20101015,000000,16.65,16.95,16.53,16.86,217200,0
+VPG.US,D,20101018,000000,16.86,17.38,16.86,17.25,108592,0
+VPG.US,D,20101019,000000,17.1,17.2,16.79,17.12,108277,0
+VPG.US,D,20101020,000000,17.12,17.53,17.12,17.4,32565,0
+VPG.US,D,20101021,000000,17.49,17.5,17.23,17.43,47979,0
+VPG.US,D,20101022,000000,17.42,17.58,17.42,17.52,46443,0
+VPG.US,D,20101025,000000,17.49,17.6,17.44,17.52,52407,0
+VPG.US,D,20101026,000000,17.42,17.54,17.1,17.25,42608,0
+VPG.US,D,20101027,000000,17.13,17.37,16.94,17.33,91196,0
+VPG.US,D,20101028,000000,17.34,17.34,16.75,17.03,44340,0
+VPG.US,D,20101029,000000,16.95,17.06,16.85,17,70514,0
+VPG.US,D,20101101,000000,17.01,17.01,16.24,16.95,128652,0
+VPG.US,D,20101102,000000,16.25,17.35,16.22,16.99,170063,0
+VPG.US,D,20101103,000000,17,17.18,16.9,17,218554,0
+VPG.US,D,20101104,000000,17.14,17.36,16.88,16.98,123004,0
+VPG.US,D,20101105,000000,16.89,17.1,16.89,17.02,127553,0
+VPG.US,D,20101108,000000,17,17.13,16.65,16.88,49367,0
+VPG.US,D,20101109,000000,16.91,16.91,16.01,16.22,88615,0
+VPG.US,D,20101110,000000,16.19,16.35,15.74,16.33,55148,0
+VPG.US,D,20101111,000000,16.21,16.28,15.83,16.1,60558,0
+VPG.US,D,20101112,000000,16.11,16.11,15.36,15.92,61853,0
+VPG.US,D,20101115,000000,16.01,16.14,15.82,16,20908,0
+VPG.US,D,20101116,000000,15.88,15.95,15.45,15.65,68045,0
+VPG.US,D,20101117,000000,15.69,15.82,15.63,15.7,27273,0
+VPG.US,D,20101118,000000,15.88,16.25,15.83,16.15,31917,0
+VPG.US,D,20101119,000000,16.21,16.61,16.21,16.27,33651,0
+VPG.US,D,20101122,000000,16.2,16.27,16.14,16.14,27963,0
+VPG.US,D,20101123,000000,16.14,16.25,16.11,16.13,34732,0
+VPG.US,D,20101124,000000,16.14,17,16.14,16.93,33597,0
+VPG.US,D,20101126,000000,16.83,16.92,16.75,16.88,4492,0
+VPG.US,D,20101129,000000,16.5,16.97,16.5,16.87,20219,0
+VPG.US,D,20101130,000000,16.74,16.8,16.54,16.75,29469,0
+VPG.US,D,20101201,000000,16.92,17.56,16.92,17.45,130106,0
+VPG.US,D,20101202,000000,17.3,17.35,17.04,17.23,162779,0
+VPG.US,D,20101203,000000,17.06,17.45,16.93,16.93,83243,0
+VPG.US,D,20101206,000000,16.9,16.97,16.72,16.88,51780,0
+VPG.US,D,20101207,000000,17,17.2,16.9,17.08,68683,0
+VPG.US,D,20101208,000000,17.07,17.1,16.9,16.9,41135,0
+VPG.US,D,20101209,000000,16.9,17.17,16.69,17.16,74442,0
+VPG.US,D,20101210,000000,17.13,17.36,17.13,17.28,342487,0
+VPG.US,D,20101213,000000,17.25,17.4,17.17,17.25,61627,0
+VPG.US,D,20101214,000000,17.2,17.2,16.9,17.17,151974,0
+VPG.US,D,20101215,000000,16.98,17.35,16.98,16.99,106442,0
+VPG.US,D,20101216,000000,16.96,17.33,16.96,17.27,33908,0
+VPG.US,D,20101217,000000,17.36,17.87,17.28,17.46,89347,0
+VPG.US,D,20101220,000000,17.39,17.74,17.32,17.71,29940,0
+VPG.US,D,20101221,000000,17.72,18.08,17.65,17.97,28343,0
+VPG.US,D,20101222,000000,17.91,18.16,17.9,17.96,18245,0
+VPG.US,D,20101223,000000,17.99,18.28,17.97,18.19,20284,0
+VPG.US,D,20101227,000000,18.22,18.47,18.09,18.39,19625,0
+VPG.US,D,20101228,000000,18.27,18.55,18.2,18.49,38445,0
+VPG.US,D,20101229,000000,18.45,18.72,18.45,18.67,202364,0
+VPG.US,D,20101230,000000,18.65,19.08,18.61,19.01,22116,0
+VPG.US,D,20101231,000000,19.06,19.25,18.7,18.84,26434,0
+VPG.US,D,20110103,000000,18.98,19.56,18.93,19.56,111532,0
+VPG.US,D,20110104,000000,19.25,19.53,18.57,18.67,86756,0
+VPG.US,D,20110105,000000,18.64,19.06,18.3,18.52,80544,0
+VPG.US,D,20110106,000000,18.71,18.71,17.89,17.89,47653,0
+VPG.US,D,20110107,000000,17.9,17.91,17.46,17.78,43855,0
+VPG.US,D,20110110,000000,17.75,17.75,17.17,17.49,52257,0
+VPG.US,D,20110111,000000,17.75,18.86,17.69,18.79,46005,0
+VPG.US,D,20110112,000000,18.61,18.73,18.07,18.1,23401,0
+VPG.US,D,20110113,000000,18,18.41,17.95,18.4,40486,0
+VPG.US,D,20110114,000000,18.4,18.84,18.29,18.66,50083,0
+VPG.US,D,20110118,000000,18.66,18.84,18.25,18.63,49632,0
+VPG.US,D,20110119,000000,18.82,18.82,18.45,18.51,50038,0
+VPG.US,D,20110120,000000,18.51,18.93,18.49,18.76,47996,0
+VPG.US,D,20110121,000000,18.86,18.86,18.54,18.81,58463,0
+VPG.US,D,20110124,000000,18.75,18.93,18.74,18.93,26637,0
+VPG.US,D,20110125,000000,18.9,18.9,18.4,18.77,84489,0
+VPG.US,D,20110126,000000,18.78,19.06,18.68,19,29389,0
+VPG.US,D,20110127,000000,18.94,19,18.8,18.84,22299,0
+VPG.US,D,20110128,000000,18.86,18.89,18.15,18.61,37028,0
+VPG.US,D,20110131,000000,18.51,18.63,18.51,18.55,74454,0
+VPG.US,D,20110201,000000,18.55,18.79,18.51,18.75,127966,0
+VPG.US,D,20110202,000000,18.58,18.8,18.53,18.69,15718,0
+VPG.US,D,20110203,000000,18.65,18.84,18.51,18.82,13620,0
+VPG.US,D,20110204,000000,18.74,18.94,18.72,18.92,11512,0
+VPG.US,D,20110207,000000,18.91,19.19,18.85,19.16,19751,0
+VPG.US,D,20110208,000000,19.2,19.72,19.13,19.72,24267,0
+VPG.US,D,20110209,000000,19.6,19.6,19.2,19.5,17137,0
+VPG.US,D,20110210,000000,19.42,20.21,19.26,20.17,41235,0
+VPG.US,D,20110211,000000,20.01,20.25,19.83,19.9,21813,0
+VPG.US,D,20110214,000000,19.93,19.95,19.56,19.76,12727,0
+VPG.US,D,20110215,000000,19.46,19.65,17.25,17.33,284898,0
+VPG.US,D,20110216,000000,17.23,17.23,16.45,16.91,267607,0
+VPG.US,D,20110218,000000,16.99,17.04,16.44,16.8,69563,0
+VPG.US,D,20110222,000000,16.68,17.07,16.68,16.98,70811,0
+VPG.US,D,20110223,000000,16.96,16.96,16.13,16.14,185534,0
+VPG.US,D,20110224,000000,16.12,16.46,16.05,16.15,61510,0
+VPG.US,D,20110225,000000,16.13,16.55,16.13,16.46,33638,0
+VPG.US,D,20110228,000000,16.49,16.6,16.32,16.55,71627,0
+VPG.US,D,20110301,000000,16.57,16.92,16.5,16.67,122476,0
+VPG.US,D,20110302,000000,16.6,17.07,16.6,16.95,38922,0
+VPG.US,D,20110303,000000,17.1,17.64,17.06,17.29,109211,0
+VPG.US,D,20110304,000000,17.29,17.49,17.07,17.48,40965,0
+VPG.US,D,20110307,000000,17.48,17.49,16.52,16.98,32942,0
+VPG.US,D,20110308,000000,16.96,17.28,16.79,17.07,18847,0
+VPG.US,D,20110309,000000,17.05,17.15,16.85,16.95,32697,0
+VPG.US,D,20110310,000000,16.67,16.96,16.61,16.96,27045,0
+VPG.US,D,20110311,000000,16.92,17.32,16.81,16.91,16819,0
+VPG.US,D,20110314,000000,16.69,16.82,16.64,16.73,34507,0
+VPG.US,D,20110315,000000,16.56,16.78,16.2,16.48,59472,0
+VPG.US,D,20110316,000000,16.37,16.75,16.33,16.51,43107,0
+VPG.US,D,20110317,000000,16.62,16.69,16.44,16.5,40980,0
+VPG.US,D,20110318,000000,16.69,16.69,16.12,16.26,73621,0
+VPG.US,D,20110321,000000,16.3,16.37,16,16.32,68517,0
+VPG.US,D,20110322,000000,16.21,16.39,16.21,16.31,58570,0
+VPG.US,D,20110323,000000,16.25,16.33,16.16,16.31,84240,0
+VPG.US,D,20110324,000000,16.31,16.42,16.23,16.24,47674,0
+VPG.US,D,20110325,000000,16.26,16.67,16.22,16.61,28324,0
+VPG.US,D,20110328,000000,16.65,16.75,16.39,16.4,15366,0
+VPG.US,D,20110329,000000,16.34,16.35,16.2,16.22,56867,0
+VPG.US,D,20110330,000000,16.21,16.21,15.83,16.04,94317,0
+VPG.US,D,20110331,000000,15.96,16.03,15.56,15.67,197175,0
+VPG.US,D,20110401,000000,15.64,16.08,15.56,15.98,57751,0
+VPG.US,D,20110404,000000,16.08,16.49,15.97,16.14,41242,0
+VPG.US,D,20110405,000000,16.09,16.21,15.88,15.95,168206,0
+VPG.US,D,20110406,000000,15.95,16.07,15.87,15.92,34928,0
+VPG.US,D,20110407,000000,15.88,16.14,15.88,15.99,48981,0
+VPG.US,D,20110408,000000,16.06,16.07,15.78,15.87,42874,0
+VPG.US,D,20110411,000000,15.83,15.96,15.51,15.6,66534,0
+VPG.US,D,20110412,000000,15.5,15.58,15.2,15.26,23498,0
+VPG.US,D,20110413,000000,15.3,15.58,14.56,14.8,97565,0
+VPG.US,D,20110414,000000,14.72,15.11,14.72,15,85325,0
+VPG.US,D,20110415,000000,15.06,15.19,15,15.08,32043,0
+VPG.US,D,20110418,000000,15.09,15.28,15.09,15.16,18840,0
+VPG.US,D,20110419,000000,15.21,15.42,15.14,15.4,24259,0
+VPG.US,D,20110420,000000,15.57,16.17,15.55,16.02,31187,0
+VPG.US,D,20110421,000000,16.06,16.13,15.88,16.1,30639,0
+VPG.US,D,20110425,000000,16.2,16.2,16.04,16.04,10427,0
+VPG.US,D,20110426,000000,16.03,16.63,16.03,16.5,82606,0
+VPG.US,D,20110427,000000,16.55,16.68,16.47,16.5,105881,0
+VPG.US,D,20110428,000000,16.44,16.51,16.44,16.51,11754,0
+VPG.US,D,20110429,000000,16.5,16.56,16.46,16.5,50068,0
+VPG.US,D,20110502,000000,16.52,16.7,16.45,16.46,30165,0
+VPG.US,D,20110503,000000,19,19.1,17.99,18.51,242300,0
+VPG.US,D,20110504,000000,18.6,19.1,18,18.19,109350,0
+VPG.US,D,20110505,000000,18.26,18.26,18.05,18.09,90406,0
+VPG.US,D,20110506,000000,18.35,18.35,18,18.01,39281,0
+VPG.US,D,20110509,000000,18.11,18.15,17.64,17.9,58852,0
+VPG.US,D,20110510,000000,17.9,18.41,17.9,18.06,64294,0
+VPG.US,D,20110511,000000,17.96,18.23,17.96,18.1,19986,0
+VPG.US,D,20110512,000000,18,18.26,18,18.21,25261,0
+VPG.US,D,20110513,000000,18.08,18.37,18.07,18.22,21296,0
+VPG.US,D,20110516,000000,18.11,18.27,18.11,18.2,58635,0
+VPG.US,D,20110517,000000,18.14,18.3,18.06,18.21,32110,0
+VPG.US,D,20110518,000000,18.17,18.24,18.1,18.22,9063,0
+VPG.US,D,20110519,000000,18.19,18.21,18,18.19,21369,0
+VPG.US,D,20110520,000000,18.1,18.16,18.05,18.07,9066,0
+VPG.US,D,20110523,000000,18,18.13,17.75,17.8,44127,0
+VPG.US,D,20110524,000000,17.84,18.02,17.8,17.87,13582,0
+VPG.US,D,20110525,000000,17.71,18.07,17.71,18.01,30738,0
+VPG.US,D,20110526,000000,17.9,18.38,17.9,18.23,24734,0
+VPG.US,D,20110527,000000,18.21,18.28,17.98,18.12,16093,0
+VPG.US,D,20110531,000000,18.16,18.63,18.02,18.23,46119,0
+VPG.US,D,20110601,000000,18.12,18.12,17.8,17.99,15047,0
+VPG.US,D,20110602,000000,18,18.17,17.94,18.16,12039,0
+VPG.US,D,20110603,000000,18.01,18.32,17.99,18.09,27372,0
+VPG.US,D,20110606,000000,18.01,18.13,17.75,17.84,58966,0
+VPG.US,D,20110607,000000,17.91,18.29,17.91,18.05,67116,0
+VPG.US,D,20110608,000000,18,18.02,17.8,17.88,73695,0
+VPG.US,D,20110609,000000,17.89,18.17,17.88,18.11,25922,0
+VPG.US,D,20110610,000000,18.02,18.12,17.88,17.95,39868,0
+VPG.US,D,20110613,000000,17.9,17.9,17.56,17.64,101191,0
+VPG.US,D,20110614,000000,17.78,17.85,17.62,17.63,54041,0
+VPG.US,D,20110615,000000,17.68,17.69,17.57,17.67,29751,0
+VPG.US,D,20110616,000000,17.6,17.86,17.41,17.76,45469,0
+VPG.US,D,20110617,000000,17.84,17.84,17.54,17.75,42907,0
+VPG.US,D,20110620,000000,17.75,18.01,17.66,18.01,38182,0
+VPG.US,D,20110621,000000,18.12,18.45,18.04,18.27,53678,0
+VPG.US,D,20110622,000000,18.3,19.28,18.14,18.91,75251,0
+VPG.US,D,20110623,000000,18.79,18.8,17.89,18.12,79312,0
+VPG.US,D,20110624,000000,18.07,18.35,17.3,17.3,1043956,0
+VPG.US,D,20110627,000000,17.25,17.3,16.01,16.78,260050,0
+VPG.US,D,20110628,000000,16.8,17.12,16.8,16.89,71224,0
+VPG.US,D,20110629,000000,16.91,16.98,16.82,16.9,74961,0
+VPG.US,D,20110630,000000,16.86,17.04,16.85,16.88,67248,0
+VPG.US,D,20110701,000000,16.94,17.18,16.94,17.05,182651,0
+VPG.US,D,20110705,000000,17.06,17.06,16.83,16.86,112785,0
+VPG.US,D,20110706,000000,16.91,17.04,16.84,16.89,106958,0
+VPG.US,D,20110707,000000,17.03,17.31,16.95,17.21,71629,0
+VPG.US,D,20110708,000000,17.06,17.17,17.01,17.14,39002,0
+VPG.US,D,20110711,000000,17,17.04,16.95,17.01,143242,0
+VPG.US,D,20110712,000000,16.96,17.29,16.96,17.01,22608,0
+VPG.US,D,20110713,000000,17.01,17.52,17.01,17.51,50101,0
+VPG.US,D,20110714,000000,17.57,17.59,17.13,17.14,28563,0
+VPG.US,D,20110715,000000,17.17,17.76,17.17,17.53,64979,0
+VPG.US,D,20110718,000000,17.45,18,17.45,17.9,45720,0
+VPG.US,D,20110719,000000,18.06,18.1,17.81,18.01,29481,0
+VPG.US,D,20110720,000000,18.03,18.03,17.52,17.79,43329,0
+VPG.US,D,20110721,000000,17.92,17.98,17.75,17.81,26318,0
+VPG.US,D,20110722,000000,17.77,17.81,17.59,17.62,56267,0
+VPG.US,D,20110725,000000,17.58,17.62,17.42,17.47,28100,0
+VPG.US,D,20110726,000000,17.41,17.45,17.22,17.26,20178,0
+VPG.US,D,20110727,000000,17.26,17.27,17.1,17.17,105370,0
+VPG.US,D,20110728,000000,17.17,17.27,16.85,16.97,187862,0
+VPG.US,D,20110729,000000,17,17.08,16.95,17.05,171565,0
+VPG.US,D,20110801,000000,17.23,17.23,16.97,17,52121,0
+VPG.US,D,20110802,000000,17,17.2,16.76,16.77,74868,0
+VPG.US,D,20110803,000000,16.3,16.6,15.73,16.48,93880,0
+VPG.US,D,20110804,000000,16.31,16.31,15.1,15.3,141934,0
+VPG.US,D,20110805,000000,15.41,15.57,14.7,15.36,82834,0
+VPG.US,D,20110808,000000,15.08,15.1,13.82,13.82,149463,0
+VPG.US,D,20110809,000000,14.06,15.6,13.37,15.45,91009,0
+VPG.US,D,20110810,000000,15.17,15.17,14.12,14.24,123031,0
+VPG.US,D,20110811,000000,14.27,14.93,14.14,14.72,68530,0
+VPG.US,D,20110812,000000,14.81,14.85,14.35,14.49,48978,0
+VPG.US,D,20110815,000000,14.46,14.93,14.45,14.85,64812,0
+VPG.US,D,20110816,000000,14.79,14.92,14.54,14.61,24463,0
+VPG.US,D,20110817,000000,14.73,14.8,14.52,14.58,16050,0
+VPG.US,D,20110818,000000,14.33,14.48,14.06,14.17,61594,0
+VPG.US,D,20110819,000000,14,14.3,13.86,14.23,104927,0
+VPG.US,D,20110822,000000,14.4,14.52,14,14.1,55059,0
+VPG.US,D,20110823,000000,14.08,14.9,14.07,14.88,38345,0
+VPG.US,D,20110824,000000,14.82,15.08,14.65,14.9,33588,0
+VPG.US,D,20110825,000000,15.01,15.07,14.42,14.48,46778,0
+VPG.US,D,20110826,000000,14.39,14.73,13.78,14.65,109272,0
+VPG.US,D,20110829,000000,14.72,15.14,14.72,15.01,49757,0
+VPG.US,D,20110830,000000,15.02,15.14,14.71,14.92,57497,0
+VPG.US,D,20110831,000000,14.99,15.13,14.89,15,61829,0
+VPG.US,D,20110901,000000,14.93,15.41,14.75,14.77,52095,0
+VPG.US,D,20110902,000000,14.6,14.9,14.2,14.34,48515,0
+VPG.US,D,20110906,000000,14.1,14.28,13.75,14.16,40192,0
+VPG.US,D,20110907,000000,14.42,14.42,13.57,14.24,69323,0
+VPG.US,D,20110908,000000,14.1,14.14,13.41,13.47,81159,0
+VPG.US,D,20110909,000000,13.29,13.33,12.92,13.2,111210,0
+VPG.US,D,20110912,000000,13.03,14.63,13,14.16,90886,0
+VPG.US,D,20110913,000000,14.01,14.2,13.96,14.14,31492,0
+VPG.US,D,20110914,000000,14.1,14.27,13.76,14.08,51698,0
+VPG.US,D,20110915,000000,14.22,14.27,14.08,14.25,26715,0
+VPG.US,D,20110916,000000,14.32,14.43,14.1,14.37,95704,0
+VPG.US,D,20110919,000000,14.12,14.22,13.99,14.1,12903,0
+VPG.US,D,20110920,000000,14.06,14.12,13.62,13.63,54849,0
+VPG.US,D,20110921,000000,13.65,13.84,13.37,13.44,38467,0
+VPG.US,D,20110922,000000,13.11,13.4,12.95,13.24,121401,0
+VPG.US,D,20110923,000000,13.19,13.56,13.04,13.41,39768,0
+VPG.US,D,20110926,000000,13.52,13.7,13.39,13.69,15978,0
+VPG.US,D,20110927,000000,13.92,14.03,13.45,13.52,77630,0
+VPG.US,D,20110928,000000,13.46,13.53,13.24,13.25,33039,0
+VPG.US,D,20110929,000000,13.55,14,13.24,13.46,39922,0
+VPG.US,D,20110930,000000,13.26,13.53,13.16,13.18,68816,0
+VPG.US,D,20111003,000000,13.22,13.59,13.05,13.08,108033,0
+VPG.US,D,20111004,000000,12.95,13.75,12.86,13.69,92617,0
+VPG.US,D,20111005,000000,13.84,13.84,13.49,13.64,28826,0
+VPG.US,D,20111006,000000,13.66,14.07,13.5,14,40837,0
+VPG.US,D,20111007,000000,14.01,14.06,13.41,13.53,104413,0
+VPG.US,D,20111010,000000,13.76,13.85,13.55,13.8,36887,0
+VPG.US,D,20111011,000000,13.67,13.96,13.67,13.89,25888,0
+VPG.US,D,20111012,000000,13.9,14.38,13.9,14.22,77974,0
+VPG.US,D,20111013,000000,14.18,14.23,13.46,13.67,124577,0
+VPG.US,D,20111014,000000,13.92,14.03,13.77,13.99,41828,0
+VPG.US,D,20111017,000000,13.92,13.96,13.61,13.72,22345,0
+VPG.US,D,20111018,000000,13.76,14.26,13.52,14.1,60861,0
+VPG.US,D,20111019,000000,14.03,14.13,13.75,13.91,29775,0
+VPG.US,D,20111020,000000,13.87,13.97,13.47,13.84,19126,0
+VPG.US,D,20111021,000000,13.93,13.93,13.65,13.86,25539,0
+VPG.US,D,20111024,000000,13.98,14.26,13.97,14.15,33200,0
+VPG.US,D,20111025,000000,14.02,14.03,13.73,13.84,19202,0
+VPG.US,D,20111026,000000,14.06,14.44,13.74,14.1,38478,0
+VPG.US,D,20111027,000000,14.45,15.6,14.26,15.46,67416,0
+VPG.US,D,20111028,000000,15.44,15.86,15.31,15.41,37080,0
+VPG.US,D,20111031,000000,15.22,15.22,14.5,14.59,50765,0
+VPG.US,D,20111101,000000,14.66,15.28,14.18,15.08,60436,0
+VPG.US,D,20111102,000000,15.25,16.09,15.07,16.05,35487,0
+VPG.US,D,20111103,000000,16.22,16.3,15.43,15.87,64765,0
+VPG.US,D,20111104,000000,15.46,15.69,15.27,15.39,28869,0
+VPG.US,D,20111107,000000,15.32,15.49,15.09,15.41,16267,0
+VPG.US,D,20111108,000000,15.44,15.82,15.2,15.71,19837,0
+VPG.US,D,20111109,000000,15.36,15.36,14.71,14.73,59903,0
+VPG.US,D,20111110,000000,14.95,15.2,14.88,14.96,24728,0
+VPG.US,D,20111111,000000,15.07,15.5,14.43,15.33,24951,0
+VPG.US,D,20111114,000000,15.23,15.23,14.8,15.03,20659,0
+VPG.US,D,20111115,000000,15.01,15.2,14.88,15.16,13037,0
+VPG.US,D,20111116,000000,15.04,15.43,14.82,14.84,19306,0
+VPG.US,D,20111117,000000,14.9,14.9,14.5,14.58,16799,0
+VPG.US,D,20111118,000000,14.57,14.64,14.43,14.53,18174,0
+VPG.US,D,20111121,000000,14.28,14.34,14.15,14.16,21410,0
+VPG.US,D,20111122,000000,14.2,14.23,13.98,14.18,16338,0
+VPG.US,D,20111123,000000,14,14.05,13.41,13.46,56555,0
+VPG.US,D,20111125,000000,13.39,13.53,13.06,13.06,11682,0
+VPG.US,D,20111128,000000,13.3,13.83,13.3,13.77,32759,0
+VPG.US,D,20111129,000000,13.61,13.96,13.58,13.62,12672,0
+VPG.US,D,20111130,000000,14.29,14.49,13.88,14.25,62657,0
+VPG.US,D,20111201,000000,14,14.27,13.63,14.1,92602,0
+VPG.US,D,20111202,000000,14.27,14.59,14.27,14.52,13977,0
+VPG.US,D,20111205,000000,14.64,15.09,14.51,15.08,31026,0
+VPG.US,D,20111206,000000,15.13,15.42,13.92,15.25,24284,0
+VPG.US,D,20111207,000000,15.14,15.55,14.97,15.48,12838,0
+VPG.US,D,20111208,000000,15.39,15.39,14.64,14.7,15011,0
+VPG.US,D,20111209,000000,14.81,15.73,14.81,15.55,24141,0
+VPG.US,D,20111212,000000,15.38,15.39,15.01,15.18,17093,0
+VPG.US,D,20111213,000000,15.58,15.68,15.06,15.16,23266,0
+VPG.US,D,20111214,000000,15.14,16.31,15.08,16.25,46067,0
+VPG.US,D,20111215,000000,16.25,16.38,15.9,16.1,20963,0
+VPG.US,D,20111216,000000,16.01,16.3,15.02,15.08,62298,0
+VPG.US,D,20111219,000000,15.17,15.42,14.28,14.51,31359,0
+VPG.US,D,20111220,000000,14.81,15.46,14.81,15.43,36341,0
+VPG.US,D,20111221,000000,15.29,15.98,15.13,15.98,15025,0
+VPG.US,D,20111222,000000,15.93,16.43,15.67,16.31,25411,0
+VPG.US,D,20111223,000000,16.25,16.35,16.04,16.27,15183,0
+VPG.US,D,20111227,000000,16.17,16.49,15.93,16.43,8924,0
+VPG.US,D,20111228,000000,16.32,16.32,15.79,16.01,35435,0
+VPG.US,D,20111229,000000,16.01,16.11,15.71,16.09,14820,0
+VPG.US,D,20111230,000000,15.99,16.1,15.72,15.98,15845,0
+VPG.US,D,20120103,000000,16.18,16.97,16.06,16.88,50939,0
+VPG.US,D,20120104,000000,16.82,17.06,16.33,16.54,30472,0
+VPG.US,D,20120105,000000,16.44,16.91,16.29,16.68,11135,0
+VPG.US,D,20120106,000000,16.69,17.28,16.69,17.08,18223,0
+VPG.US,D,20120109,000000,17.2,17.23,16.71,16.82,13379,0
+VPG.US,D,20120110,000000,16.97,17.11,16.83,17.07,12780,0
+VPG.US,D,20120111,000000,17.15,17.39,17.01,17.35,6564,0
+VPG.US,D,20120112,000000,17.44,17.44,16.94,17.13,15457,0
+VPG.US,D,20120113,000000,16.75,16.85,16.57,16.61,15081,0
+VPG.US,D,20120117,000000,16.74,17,16.49,16.92,45993,0
+VPG.US,D,20120118,000000,16.93,17.5,16.93,17.45,11886,0
+VPG.US,D,20120119,000000,16.06,16.5,15.34,15.8,111229,0
+VPG.US,D,20120120,000000,15.76,16.05,15.7,15.92,39410,0
+VPG.US,D,20120123,000000,16.07,16.25,15.79,15.79,11711,0
+VPG.US,D,20120124,000000,15.75,15.92,15.7,15.76,30587,0
+VPG.US,D,20120125,000000,15.79,15.8,15.55,15.69,42899,0
+VPG.US,D,20120126,000000,15.72,15.9,15.7,15.77,30899,0
+VPG.US,D,20120127,000000,15.72,15.88,15.7,15.8,21505,0
+VPG.US,D,20120130,000000,15.75,15.82,15.74,15.76,15916,0
+VPG.US,D,20120131,000000,15.75,15.85,15.7,15.76,12052,0
+VPG.US,D,20120201,000000,15.89,16.12,15.85,16.03,52942,0
+VPG.US,D,20120202,000000,16,16.54,15.99,16.32,75182,0
+VPG.US,D,20120203,000000,16.3,16.55,16.28,16.32,27910,0
+VPG.US,D,20120206,000000,16.25,16.35,16.15,16.2,23341,0
+VPG.US,D,20120207,000000,16.21,16.27,15.89,15.91,10900,0
+VPG.US,D,20120208,000000,15.99,16.02,15.65,15.66,588477,0
+VPG.US,D,20120209,000000,15.78,16.07,15.54,15.75,97769,0
+VPG.US,D,20120210,000000,15.7,15.82,15.58,15.63,58481,0
+VPG.US,D,20120213,000000,15.74,15.94,15.67,15.81,36229,0
+VPG.US,D,20120214,000000,15.73,15.8,15.5,15.6,40886,0
+VPG.US,D,20120215,000000,15.6,15.66,15.17,15.28,120042,0
+VPG.US,D,20120216,000000,15.3,15.4,15.3,15.33,55232,0
+VPG.US,D,20120217,000000,15.38,15.83,15.38,15.48,33495,0
+VPG.US,D,20120221,000000,15.43,15.75,15.32,15.41,44525,0
+VPG.US,D,20120222,000000,15.5,15.55,15.05,15.07,89835,0
+VPG.US,D,20120223,000000,15.04,15.84,14.99,15.79,355095,0
+VPG.US,D,20120224,000000,15.76,15.76,15.36,15.41,27384,0
+VPG.US,D,20120227,000000,15.34,15.52,15.21,15.37,139888,0
+VPG.US,D,20120228,000000,15.47,15.64,15.05,15.12,47681,0
+VPG.US,D,20120229,000000,15.13,15.31,14.63,14.69,39751,0
+VPG.US,D,20120301,000000,14.75,14.93,14.59,14.62,55459,0
+VPG.US,D,20120302,000000,14.6,14.67,14.25,14.5,113772,0
+VPG.US,D,20120305,000000,14.42,14.59,14.21,14.52,48606,0
+VPG.US,D,20120306,000000,14.38,14.57,14.25,14.35,41836,0
+VPG.US,D,20120307,000000,14.43,14.57,14.42,14.46,15714,0
+VPG.US,D,20120308,000000,14.47,14.55,14.32,14.53,13989,0
+VPG.US,D,20120309,000000,14.49,15.35,14.45,15.2,51815,0
+VPG.US,D,20120312,000000,15.15,15.45,15.15,15.26,21283,0
+VPG.US,D,20120313,000000,15.42,15.9,15.24,15.89,37535,0
+VPG.US,D,20120314,000000,15.83,15.88,14.82,14.97,53339,0
+VPG.US,D,20120315,000000,14.83,15.07,14.67,15,81567,0
+VPG.US,D,20120316,000000,15.02,15.03,14.76,14.84,71084,0
+VPG.US,D,20120319,000000,14.88,15.18,14.88,15.12,23776,0
+VPG.US,D,20120320,000000,14.97,15.32,14.91,15.09,45867,0
+VPG.US,D,20120321,000000,15.09,15.12,14.95,14.97,34404,0
+VPG.US,D,20120322,000000,14.82,14.99,14.64,14.97,20613,0
+VPG.US,D,20120323,000000,14.9,15,14.86,14.95,37238,0
+VPG.US,D,20120326,000000,15.09,15.11,14.92,14.95,65216,0
+VPG.US,D,20120327,000000,14.99,15.02,14.8,14.8,39955,0
+VPG.US,D,20120328,000000,14.78,15.04,14.63,14.79,48467,0
+VPG.US,D,20120329,000000,14.68,15.01,14.68,14.93,16738,0
+VPG.US,D,20120330,000000,15.07,15.07,14.83,14.83,16258,0
+VPG.US,D,20120402,000000,14.82,15.01,14.82,15.01,38708,0
+VPG.US,D,20120403,000000,15.02,15.02,14.46,14.6,26991,0
+VPG.US,D,20120404,000000,14.41,14.69,14.26,14.48,31099,0
+VPG.US,D,20120405,000000,14.35,14.5,14.35,14.46,11758,0
+VPG.US,D,20120409,000000,14.27,14.34,14.11,14.16,22218,0
+VPG.US,D,20120410,000000,14.15,14.17,13.95,13.98,31343,0
+VPG.US,D,20120411,000000,14.12,14.22,13.98,14.15,30343,0
+VPG.US,D,20120412,000000,14.13,14.3,14.09,14.18,33604,0
+VPG.US,D,20120413,000000,14.14,14.16,13.96,14.07,31334,0
+VPG.US,D,20120416,000000,14.17,14.36,14.08,14.35,24497,0
+VPG.US,D,20120417,000000,14.39,14.99,14.39,14.78,20442,0
+VPG.US,D,20120418,000000,14.67,14.67,14.14,14.23,20976,0
+VPG.US,D,20120419,000000,14.28,14.4,14.07,14.29,21949,0
+VPG.US,D,20120420,000000,14.44,14.45,14.11,14.21,147011,0
+VPG.US,D,20120423,000000,13.95,14.12,13.89,13.97,20871,0
+VPG.US,D,20120424,000000,13.96,14.16,13.86,14.14,18666,0
+VPG.US,D,20120425,000000,14.34,14.95,14.34,14.75,17842,0
+VPG.US,D,20120426,000000,14.72,14.72,14.51,14.6,10925,0
+VPG.US,D,20120427,000000,14.6,14.8,14.43,14.75,25273,0
+VPG.US,D,20120430,000000,14.75,14.75,14.45,14.48,17074,0
+VPG.US,D,20120501,000000,14.46,14.46,13.76,13.95,40788,0
+VPG.US,D,20120502,000000,13.88,14.13,13.82,14.12,30282,0
+VPG.US,D,20120503,000000,14.07,14.21,13.85,13.94,28950,0
+VPG.US,D,20120504,000000,13.89,14.04,13.32,13.55,53105,0
+VPG.US,D,20120507,000000,13.5,13.83,13.48,13.82,115995,0
+VPG.US,D,20120508,000000,13.61,14.42,13.45,14.25,24770,0
+VPG.US,D,20120509,000000,14.07,14.68,13.93,14.44,23874,0
+VPG.US,D,20120510,000000,14.59,14.65,14.2,14.53,10494,0
+VPG.US,D,20120511,000000,14.42,14.59,13.75,13.97,51203,0
+VPG.US,D,20120514,000000,13.81,14.44,13.78,14.1,13468,0
+VPG.US,D,20120515,000000,14.06,14.19,13.9,13.94,65730,0
+VPG.US,D,20120516,000000,14.01,14.27,14.01,14.18,12924,0
+VPG.US,D,20120517,000000,14.18,14.38,14.11,14.17,24312,0
+VPG.US,D,20120518,000000,14.15,14.15,13.92,14.07,20455,0
+VPG.US,D,20120521,000000,14.15,14.19,13.82,14.13,32262,0
+VPG.US,D,20120522,000000,14.07,14.12,13.78,13.9,35637,0
+VPG.US,D,20120523,000000,13.72,14.11,13.54,13.99,75768,0
+VPG.US,D,20120524,000000,13.86,14.09,13.78,14.09,40258,0
+VPG.US,D,20120525,000000,14.1,14.1,13.85,14.02,10821,0
+VPG.US,D,20120529,000000,14.11,14.23,13.94,14.05,13249,0
+VPG.US,D,20120530,000000,13.95,13.95,13.78,13.87,12321,0
+VPG.US,D,20120531,000000,13.84,13.96,13.78,13.91,20783,0
+VPG.US,D,20120601,000000,13.62,14.01,13.62,13.81,43305,0
+VPG.US,D,20120604,000000,13.84,13.99,13.78,13.83,14968,0
+VPG.US,D,20120605,000000,13.8,14.06,13.78,14.03,21854,0
+VPG.US,D,20120606,000000,14.19,14.57,14.11,14.53,15585,0
+VPG.US,D,20120607,000000,14.6,14.6,14.35,14.41,20848,0
+VPG.US,D,20120608,000000,14.36,14.6,14.34,14.42,13178,0
+VPG.US,D,20120611,000000,14.57,14.57,14,14.01,22660,0
+VPG.US,D,20120612,000000,14.11,14.13,13.93,14.06,12957,0
+VPG.US,D,20120613,000000,14.07,14.33,13.88,14.21,25782,0
+VPG.US,D,20120614,000000,14.2,14.6,14.11,14.44,55345,0
+VPG.US,D,20120615,000000,14.41,14.92,14.41,14.82,80237,0
+VPG.US,D,20120618,000000,14.77,14.94,14.7,14.81,80089,0
+VPG.US,D,20120619,000000,14.84,15.04,14.67,14.86,34115,0
+VPG.US,D,20120620,000000,14.86,15,14.63,14.85,10340,0
+VPG.US,D,20120621,000000,14.89,14.96,14.2,14.42,37346,0
+VPG.US,D,20120622,000000,14.51,14.66,14.39,14.45,69228,0
+VPG.US,D,20120625,000000,14.22,14.25,14.01,14.16,12066,0
+VPG.US,D,20120626,000000,14.2,14.23,14,14.1,39832,0
+VPG.US,D,20120627,000000,14.16,14.33,13.78,14.01,48735,0
+VPG.US,D,20120628,000000,13.84,13.97,13.78,13.89,27548,0
+VPG.US,D,20120629,000000,14.08,14.19,13.83,13.95,73152,0
+VPG.US,D,20120702,000000,14.02,14.09,13.78,13.92,131590,0
+VPG.US,D,20120703,000000,13.88,14.09,13.85,14.09,27299,0
+VPG.US,D,20120705,000000,14.03,14.09,13.89,13.98,24060,0
+VPG.US,D,20120706,000000,13.85,14.05,13.8,13.84,14999,0
+VPG.US,D,20120709,000000,13.81,13.99,13.8,13.85,12672,0
+VPG.US,D,20120710,000000,13.97,13.97,13.8,13.84,39618,0
+VPG.US,D,20120711,000000,13.88,13.97,13.8,13.87,13720,0
+VPG.US,D,20120712,000000,13.82,13.9,13.7,13.74,80486,0
+VPG.US,D,20120713,000000,13.8,13.8,13.56,13.68,49505,0
+VPG.US,D,20120716,000000,13.68,13.68,13.4,13.43,25800,0
+VPG.US,D,20120717,000000,13.53,13.58,13.1,13.29,63478,0
+VPG.US,D,20120718,000000,13.28,13.39,13.06,13.29,92879,0
+VPG.US,D,20120719,000000,13.38,13.44,13.11,13.16,127756,0
+VPG.US,D,20120720,000000,13.05,13.66,12.99,13.49,52026,0
+VPG.US,D,20120723,000000,13.29,13.65,13.21,13.36,49014,0
+VPG.US,D,20120724,000000,13.36,13.59,13.16,13.24,36586,0
+VPG.US,D,20120725,000000,13.38,13.52,13.38,13.46,38890,0
+VPG.US,D,20120726,000000,13.52,13.58,13.42,13.48,39780,0
+VPG.US,D,20120727,000000,13.5,13.72,13.5,13.65,32679,0
+VPG.US,D,20120730,000000,13.71,13.74,13.53,13.6,7947,0
+VPG.US,D,20120731,000000,13.52,13.7,13.52,13.6,22918,0
+VPG.US,D,20120801,000000,13.62,13.74,13.36,13.36,45505,0
+VPG.US,D,20120802,000000,13.4,13.55,13.11,13.19,131013,0
+VPG.US,D,20120803,000000,13.4,13.71,13.26,13.59,25309,0
+VPG.US,D,20120806,000000,13.9,13.9,13.42,13.56,29492,0
+VPG.US,D,20120807,000000,13.59,13.75,13.41,13.49,20758,0
+VPG.US,D,20120808,000000,13.4,13.53,13.37,13.38,20187,0
+VPG.US,D,20120809,000000,13.42,13.45,13.18,13.26,17677,0
+VPG.US,D,20120810,000000,13.26,13.35,13.23,13.3,17000,0
+VPG.US,D,20120813,000000,13.32,13.44,13.13,13.27,7163,0
+VPG.US,D,20120814,000000,13.27,13.35,13.11,13.18,165236,0
+VPG.US,D,20120815,000000,13.19,13.35,13.19,13.32,20477,0
+VPG.US,D,20120816,000000,13.34,13.54,13.23,13.46,20812,0
+VPG.US,D,20120817,000000,13.41,13.52,13.3,13.48,20080,0
+VPG.US,D,20120820,000000,13.48,13.62,13.36,13.56,52901,0
+VPG.US,D,20120821,000000,13.61,13.9,13.5,13.6,30316,0
+VPG.US,D,20120822,000000,13.55,13.7,13.4,13.47,33270,0
+VPG.US,D,20120823,000000,13.38,13.48,13.18,13.33,18354,0
+VPG.US,D,20120824,000000,13.36,13.47,13.22,13.31,51377,0
+VPG.US,D,20120827,000000,13.3,13.4,13.19,13.36,28569,0
+VPG.US,D,20120828,000000,13.38,13.48,13.35,13.42,83870,0
+VPG.US,D,20120829,000000,13.4,13.65,13.32,13.6,65563,0
+VPG.US,D,20120830,000000,13.57,13.64,13.4,13.47,68813,0
+VPG.US,D,20120831,000000,13.6,13.64,13.35,13.54,39606,0
+VPG.US,D,20120904,000000,13.51,13.62,13.36,13.53,50019,0
+VPG.US,D,20120905,000000,13.58,13.61,13.42,13.46,29325,0
+VPG.US,D,20120906,000000,13.58,13.75,13.25,13.75,61742,0
+VPG.US,D,20120907,000000,13.81,13.81,13.67,13.68,76121,0
+VPG.US,D,20120910,000000,13.7,13.77,13.54,13.67,37798,0
+VPG.US,D,20120911,000000,13.69,13.77,13.5,13.66,30474,0
+VPG.US,D,20120912,000000,13.69,13.82,13.6,13.82,18494,0
+VPG.US,D,20120913,000000,13.82,14.06,13.71,13.97,70993,0
+VPG.US,D,20120914,000000,14,14.22,13.8,13.92,46777,0
+VPG.US,D,20120917,000000,13.85,14.03,13.8,13.88,25200,0
+VPG.US,D,20120918,000000,13.85,13.93,13.73,13.82,45962,0
+VPG.US,D,20120919,000000,13.9,14.02,13.79,13.82,37433,0
+VPG.US,D,20120920,000000,13.74,13.79,13.61,13.68,17287,0
+VPG.US,D,20120921,000000,13.82,14.05,13.69,14.05,89657,0
+VPG.US,D,20120924,000000,13.85,14.01,13.84,13.99,30662,0
+VPG.US,D,20120925,000000,14.08,14.25,13.96,14.11,94198,0
+VPG.US,D,20120926,000000,14.13,14.15,14.01,14.1,26555,0
+VPG.US,D,20120927,000000,14.1,14.15,13.99,14.13,18677,0
+VPG.US,D,20120928,000000,13.98,14.12,13.96,13.98,9916,0
+VPG.US,D,20121001,000000,14.14,14.14,13.83,13.89,34572,0
+VPG.US,D,20121002,000000,14,14.13,13.78,13.92,18981,0
+VPG.US,D,20121003,000000,13.9,13.96,13.68,13.77,11845,0
+VPG.US,D,20121004,000000,13.78,13.78,13.52,13.73,18559,0
+VPG.US,D,20121005,000000,13.74,14.03,13.66,13.83,11379,0
+VPG.US,D,20121008,000000,13.82,13.93,13.44,13.53,40516,0
+VPG.US,D,20121009,000000,13.5,13.54,13.26,13.37,39809,0
+VPG.US,D,20121010,000000,13.4,13.41,13.27,13.4,6093,0
+VPG.US,D,20121011,000000,13.4,13.45,13.32,13.37,20990,0
+VPG.US,D,20121012,000000,13.33,13.33,13.16,13.25,17958,0
+VPG.US,D,20121015,000000,13.24,13.39,13.19,13.32,12060,0
+VPG.US,D,20121016,000000,13.4,13.44,13.18,13.4,25988,0
+VPG.US,D,20121017,000000,13.38,13.45,13.27,13.4,10707,0
+VPG.US,D,20121018,000000,13.35,13.4,13.18,13.2,21839,0
+VPG.US,D,20121019,000000,13.11,13.25,12.83,13.14,43091,0
+VPG.US,D,20121022,000000,13.06,13.18,13.05,13.09,14121,0
+VPG.US,D,20121023,000000,13.07,13.13,12.98,13.04,15702,0
+VPG.US,D,20121024,000000,13.06,13.1,12.76,12.86,16999,0
+VPG.US,D,20121025,000000,12.93,13.29,12.93,13.25,17495,0
+VPG.US,D,20121026,000000,13.21,13.23,13.05,13.13,10047,0
+VPG.US,D,20121031,000000,13.09,13.09,12.95,13.05,12055,0
+VPG.US,D,20121101,000000,13.06,13.2,12.95,13.08,36151,0
+VPG.US,D,20121102,000000,13.06,13.21,12.98,13.01,23729,0
+VPG.US,D,20121105,000000,12.98,13.17,12.98,13.07,10282,0
+VPG.US,D,20121106,000000,12.98,13.16,12.65,12.82,89286,0
+VPG.US,D,20121107,000000,12.67,12.76,12,12.07,80607,0
+VPG.US,D,20121108,000000,12.07,12.44,12.07,12.35,39274,0
+VPG.US,D,20121109,000000,12.27,12.56,12.2,12.25,83217,0
+VPG.US,D,20121112,000000,12.23,12.25,12,12.07,18937,0
+VPG.US,D,20121113,000000,12.06,12.28,12.01,12.08,10376,0
+VPG.US,D,20121114,000000,12.09,12.09,11.99,11.99,13982,0
+VPG.US,D,20121115,000000,11.98,12.01,11.77,11.85,18050,0
+VPG.US,D,20121116,000000,11.81,11.95,11.68,11.83,63800,0
+VPG.US,D,20121119,000000,11.95,12.16,11.95,12.13,18365,0
+VPG.US,D,20121120,000000,12.08,12.08,11.84,11.97,9669,0
+VPG.US,D,20121121,000000,11.94,12.1,11.93,12.09,4162,0
+VPG.US,D,20121123,000000,12.1,12.16,12.03,12.15,8860,0
+VPG.US,D,20121126,000000,12.16,12.28,12.05,12.25,49953,0
+VPG.US,D,20121127,000000,12.2,12.33,12.09,12.21,35623,0
+VPG.US,D,20121128,000000,12.14,12.31,12.1,12.26,55574,0
+VPG.US,D,20121129,000000,12.25,12.32,12.2,12.28,27388,0
+VPG.US,D,20121130,000000,12.26,12.35,12.13,12.2,78809,0
+VPG.US,D,20121203,000000,12.29,12.32,12.18,12.25,31422,0
+VPG.US,D,20121204,000000,12.14,12.33,12.14,12.25,91705,0
+VPG.US,D,20121205,000000,12.29,12.31,12.07,12.28,36224,0
+VPG.US,D,20121206,000000,12.24,12.34,12.24,12.3,61499,0
+VPG.US,D,20121207,000000,12.33,12.33,12.22,12.27,64502,0
+VPG.US,D,20121210,000000,12.3,12.3,12.19,12.3,23873,0
+VPG.US,D,20121211,000000,12.3,12.53,12.23,12.41,362930,0
+VPG.US,D,20121212,000000,12.39,12.81,12.3,12.7,78940,0
+VPG.US,D,20121213,000000,12.67,13.2,12.65,12.78,53709,0
+VPG.US,D,20121214,000000,12.72,12.96,12.56,12.89,33328,0
+VPG.US,D,20121217,000000,12.89,13.17,12.74,13.11,65393,0
+VPG.US,D,20121218,000000,13.09,13.35,13.01,13.34,41665,0
+VPG.US,D,20121219,000000,13.33,13.67,13.03,13.16,61185,0
+VPG.US,D,20121220,000000,13.19,13.36,12.78,13.06,62217,0
+VPG.US,D,20121221,000000,12.94,13.08,12.93,13.03,75185,0
+VPG.US,D,20121224,000000,12.98,13.05,12.93,12.98,5653,0
+VPG.US,D,20121226,000000,12.95,13,12.93,12.98,50369,0
+VPG.US,D,20121227,000000,13.03,13.05,12.93,12.99,21215,0
+VPG.US,D,20121228,000000,12.98,13.03,12.87,12.9,18794,0
+VPG.US,D,20121231,000000,12.87,13.31,12.83,13.22,41011,0
+VPG.US,D,20130102,000000,13.51,13.98,13.3,13.88,69136,0
+VPG.US,D,20130103,000000,13.92,13.92,13.62,13.71,16137,0
+VPG.US,D,20130104,000000,13.78,13.92,13.78,13.9,16339,0
+VPG.US,D,20130107,000000,13.9,13.92,13.73,13.76,14641,0
+VPG.US,D,20130108,000000,13.74,13.82,13.54,13.8,9720,0
+VPG.US,D,20130109,000000,13.88,14.03,13.88,14,27943,0
+VPG.US,D,20130110,000000,14.01,14.04,13.84,14.03,6733,0
+VPG.US,D,20130111,000000,14.05,14.05,13.88,13.91,5824,0
+VPG.US,D,20130114,000000,13.92,13.92,13.34,13.45,44437,0
+VPG.US,D,20130115,000000,13.36,13.56,13.36,13.56,8300,0
+VPG.US,D,20130116,000000,13.49,13.54,13.44,13.46,3498,0
+VPG.US,D,20130117,000000,13.47,13.5,13.32,13.38,14982,0
+VPG.US,D,20130118,000000,13.35,13.35,13.13,13.19,32026,0
+VPG.US,D,20130122,000000,13.15,13.33,13.13,13.17,11328,0
+VPG.US,D,20130123,000000,13.19,13.22,12.85,12.88,18100,0
+VPG.US,D,20130124,000000,12.92,13,12.5,12.98,77918,0
+VPG.US,D,20130125,000000,13.04,13.06,12.95,13.06,12472,0
+VPG.US,D,20130128,000000,13.13,13.43,13.07,13.41,17610,0
+VPG.US,D,20130129,000000,13.4,13.5,13.4,13.44,20084,0
+VPG.US,D,20130130,000000,13.4,13.4,13.06,13.11,11926,0
+VPG.US,D,20130131,000000,13.13,13.28,13.03,13.19,31632,0
+VPG.US,D,20130201,000000,13.2,13.47,13.08,13.45,48415,0
+VPG.US,D,20130204,000000,13.42,13.62,13.31,13.36,11977,0
+VPG.US,D,20130205,000000,13.44,13.44,13.29,13.38,15943,0
+VPG.US,D,20130206,000000,13.35,13.45,13.3,13.45,8350,0
+VPG.US,D,20130207,000000,13.48,13.48,13.18,13.3,9134,0
+VPG.US,D,20130208,000000,13.34,13.41,13.19,13.33,16230,0
+VPG.US,D,20130211,000000,13.32,13.93,13.2,13.84,12350,0
+VPG.US,D,20130212,000000,13.94,13.97,13.53,13.78,18677,0
+VPG.US,D,20130213,000000,13.82,13.88,13.5,13.78,17309,0
+VPG.US,D,20130214,000000,13.6,13.92,13.59,13.88,18262,0
+VPG.US,D,20130215,000000,13.93,13.95,13.58,13.85,43027,0
+VPG.US,D,20130219,000000,13.82,14.01,13.82,14,54336,0
+VPG.US,D,20130220,000000,14.03,14.16,13.89,13.95,46215,0
+VPG.US,D,20130221,000000,13.95,14.1,13.94,13.97,37942,0
+VPG.US,D,20130222,000000,14.06,14.23,13.97,14.19,8649,0
+VPG.US,D,20130225,000000,14.23,14.25,13.8,13.84,30472,0
+VPG.US,D,20130226,000000,13.91,14.15,13.91,14.06,29047,0
+VPG.US,D,20130227,000000,14.05,14.33,14.02,14.12,48200,0
+VPG.US,D,20130228,000000,14.09,14.26,13.96,14.05,60310,0
+VPG.US,D,20130301,000000,13.91,14.03,13.79,13.88,66512,0
+VPG.US,D,20130304,000000,13.86,13.88,13.37,13.65,17800,0
+VPG.US,D,20130305,000000,13.68,13.76,13.55,13.69,19747,0
+VPG.US,D,20130306,000000,13.69,14.02,13.67,14.02,11867,0
+VPG.US,D,20130307,000000,14,14.24,13.99,14.18,31651,0
+VPG.US,D,20130308,000000,14.25,14.31,14.05,14.24,32692,0
+VPG.US,D,20130311,000000,14.21,14.25,14.15,14.21,9030,0
+VPG.US,D,20130312,000000,14.14,14.21,13.89,13.98,75337,0
+VPG.US,D,20130313,000000,14.03,14.2,13.95,14.17,29400,0
+VPG.US,D,20130314,000000,14.15,14.25,14.07,14.25,26705,0
+VPG.US,D,20130315,000000,14.17,14.19,13.86,14,94015,0
+VPG.US,D,20130318,000000,13.82,14,13.75,13.93,35625,0
+VPG.US,D,20130319,000000,13.92,14.09,13.77,13.94,28472,0
+VPG.US,D,20130320,000000,13.89,14.02,13.73,13.99,26352,0
+VPG.US,D,20130321,000000,13.87,13.93,13.66,13.81,18297,0
+VPG.US,D,20130322,000000,13.99,14.18,13.77,14.14,15644,0
+VPG.US,D,20130325,000000,14.27,14.3,14.1,14.25,10033,0
+VPG.US,D,20130326,000000,14.28,14.49,14.19,14.45,9345,0
+VPG.US,D,20130327,000000,14.32,14.49,14.26,14.46,14752,0
+VPG.US,D,20130328,000000,14.49,14.8,14.37,14.69,66111,0
+VPG.US,D,20130401,000000,14.62,14.9,14.44,14.62,65736,0
+VPG.US,D,20130402,000000,14.74,14.98,14.34,14.38,32810,0
+VPG.US,D,20130403,000000,14.45,14.94,14.35,14.72,59644,0
+VPG.US,D,20130404,000000,14.72,14.92,14.72,14.91,23185,0
+VPG.US,D,20130405,000000,14.7,14.72,14.48,14.52,12572,0
+VPG.US,D,20130408,000000,14.56,14.69,14.28,14.42,22221,0
+VPG.US,D,20130409,000000,14.4,14.59,14.36,14.52,10094,0
+VPG.US,D,20130410,000000,14.64,14.64,14.36,14.43,15374,0
+VPG.US,D,20130411,000000,14.44,14.55,14.36,14.41,3105,0
+VPG.US,D,20130412,000000,14.32,14.35,14.23,14.26,6524,0
+VPG.US,D,20130415,000000,14.16,14.32,13.1,13.17,34827,0
+VPG.US,D,20130416,000000,13.34,14.23,13.12,14.06,30924,0
+VPG.US,D,20130417,000000,13.91,13.91,12.82,13.2,42985,0
+VPG.US,D,20130418,000000,13.23,13.56,12.97,13.02,89315,0
+VPG.US,D,20130419,000000,13.03,13.2,13,13.1,46382,0
+VPG.US,D,20130422,000000,13.19,13.5,12.57,13.41,14435,0
+VPG.US,D,20130423,000000,13.55,13.82,13.48,13.8,185531,0
+VPG.US,D,20130424,000000,13.92,14.05,13.8,14.04,10031,0
+VPG.US,D,20130425,000000,14.03,14.33,14.03,14.24,13546,0
+VPG.US,D,20130426,000000,14.24,14.24,13.81,13.99,20439,0
+VPG.US,D,20130429,000000,14.09,14.09,13.87,13.91,7959,0
+VPG.US,D,20130430,000000,13.96,14.45,13.74,14.33,109382,0
+VPG.US,D,20130501,000000,14.24,14.25,13.68,13.68,51804,0
+VPG.US,D,20130502,000000,13.77,13.91,13.63,13.67,11867,0
+VPG.US,D,20130503,000000,13.86,14.22,13.8,14.12,15636,0
+VPG.US,D,20130506,000000,14.19,14.55,14.15,14.4,16463,0
+VPG.US,D,20130507,000000,14.48,14.5,14.3,14.46,11635,0
+VPG.US,D,20130508,000000,14.38,14.48,14.13,14.32,24590,0
+VPG.US,D,20130509,000000,14.23,14.27,13.65,13.68,26490,0
+VPG.US,D,20130510,000000,13.69,13.75,13.5,13.64,11388,0
+VPG.US,D,20130513,000000,13.51,13.7,13.47,13.7,9691,0
+VPG.US,D,20130514,000000,13.68,13.86,13.52,13.82,23470,0
+VPG.US,D,20130515,000000,13.75,14.04,13.74,14,29121,0
+VPG.US,D,20130516,000000,13.99,14.13,13.84,14.05,14902,0
+VPG.US,D,20130517,000000,14.07,14.35,14.05,14.3,25696,0
+VPG.US,D,20130520,000000,14.22,14.28,14.05,14.16,11714,0
+VPG.US,D,20130521,000000,14.11,14.36,14.11,14.27,4699,0
+VPG.US,D,20130522,000000,14.22,14.49,13.86,13.88,15676,0
+VPG.US,D,20130523,000000,13.75,14.15,13.75,13.88,14033,0
+VPG.US,D,20130524,000000,13.88,13.96,13.77,13.86,9198,0
+VPG.US,D,20130528,000000,13.96,14.77,13.96,14.29,26351,0
+VPG.US,D,20130529,000000,14.22,14.63,14.03,14.46,17037,0
+VPG.US,D,20130530,000000,14.55,14.84,14.52,14.82,12709,0
+VPG.US,D,20130531,000000,14.7,14.87,14.4,14.46,35033,0
+VPG.US,D,20130603,000000,14.55,15.28,14.49,15.12,102861,0
+VPG.US,D,20130604,000000,15.19,15.46,15.01,15.37,42879,0
+VPG.US,D,20130605,000000,15.31,15.4,15.06,15.22,24871,0
+VPG.US,D,20130606,000000,15.21,15.49,15.04,15.28,22546,0
+VPG.US,D,20130607,000000,15.4,15.6,15.09,15.23,22409,0
+VPG.US,D,20130610,000000,15.33,15.4,15.14,15.31,18091,0
+VPG.US,D,20130611,000000,15.11,15.35,14.84,15.05,34529,0
+VPG.US,D,20130612,000000,15.24,15.34,15.04,15.05,18135,0
+VPG.US,D,20130613,000000,15.1,17.7,15.1,16.78,233570,0
+VPG.US,D,20130614,000000,16.76,16.79,15.83,15.86,52658,0
+VPG.US,D,20130617,000000,15.94,16.07,15.17,15.4,20192,0
+VPG.US,D,20130618,000000,15.41,15.91,15.33,15.77,32236,0
+VPG.US,D,20130619,000000,15.74,15.88,15.5,15.59,14896,0
+VPG.US,D,20130620,000000,15.34,15.56,15.02,15.05,23865,0
+VPG.US,D,20130621,000000,15.48,15.53,15.1,15.52,78705,0
+VPG.US,D,20130624,000000,15.42,15.45,15.07,15.24,28658,0
+VPG.US,D,20130625,000000,15.42,15.53,15.08,15.46,32731,0
+VPG.US,D,20130626,000000,15.63,15.72,15.1,15.23,25224,0
+VPG.US,D,20130627,000000,15.27,15.79,15.11,15.3,53297,0
+VPG.US,D,20130628,000000,15.22,15.59,15.1,15.14,59690,0
+VPG.US,D,20130701,000000,15.21,15.64,15.21,15.61,43427,0
+VPG.US,D,20130702,000000,15.7,15.7,15.26,15.42,17575,0
+VPG.US,D,20130703,000000,15.5,15.5,15.09,15.39,10336,0
+VPG.US,D,20130705,000000,15.75,15.99,15.6,15.99,19713,0
+VPG.US,D,20130708,000000,16,16.5,16,16.43,23278,0
+VPG.US,D,20130709,000000,16.32,16.67,16.24,16.4,50125,0
+VPG.US,D,20130710,000000,16.35,16.41,16.06,16.11,22242,0
+VPG.US,D,20130711,000000,16.34,16.4,15.84,16.38,27274,0
+VPG.US,D,20130712,000000,16.32,16.34,15.86,15.86,26820,0
+VPG.US,D,20130715,000000,15.92,16.4,15.92,16.31,52395,0
+VPG.US,D,20130716,000000,16.27,16.59,16.2,16.23,44347,0
+VPG.US,D,20130717,000000,16.36,16.41,16.08,16.22,28126,0
+VPG.US,D,20130718,000000,16.21,16.44,16.1,16.32,29924,0
+VPG.US,D,20130719,000000,16.27,16.42,16.27,16.4,40248,0
+VPG.US,D,20130722,000000,16.37,16.53,16.05,16.53,30252,0
+VPG.US,D,20130723,000000,16.5,16.84,16.5,16.64,20311,0
+VPG.US,D,20130724,000000,16.65,16.66,16.38,16.5,19836,0
+VPG.US,D,20130725,000000,16.41,16.86,16.4,16.77,39614,0
+VPG.US,D,20130726,000000,16.55,16.74,16.08,16.22,26642,0
+VPG.US,D,20130729,000000,16.09,16.22,15.93,16,7862,0
+VPG.US,D,20130730,000000,16.16,16.21,15.89,16.13,9050,0
+VPG.US,D,20130731,000000,16.42,16.56,16.22,16.22,20589,0
+VPG.US,D,20130801,000000,16.37,16.71,16.17,16.25,22970,0
+VPG.US,D,20130802,000000,16.18,16.95,16.02,16.14,22600,0
+VPG.US,D,20130805,000000,16.15,16.4,16.15,16.38,12051,0
+VPG.US,D,20130806,000000,16.39,16.54,15.28,15.59,28502,0
+VPG.US,D,20130807,000000,15.55,15.7,15.25,15.25,18815,0
+VPG.US,D,20130808,000000,15.37,15.68,15.24,15.59,30955,0
+VPG.US,D,20130809,000000,15.68,15.7,15.53,15.64,8744,0
+VPG.US,D,20130812,000000,15.47,15.75,15.38,15.67,8782,0
+VPG.US,D,20130813,000000,15.81,15.81,15.56,15.7,5444,0
+VPG.US,D,20130814,000000,15.68,15.69,15.07,15.08,13450,0
+VPG.US,D,20130815,000000,15.01,15.02,14.36,14.51,36863,0
+VPG.US,D,20130816,000000,14.41,14.84,14.41,14.62,17978,0
+VPG.US,D,20130819,000000,14.75,14.75,14.01,14.15,19401,0
+VPG.US,D,20130820,000000,14.17,14.49,14.15,14.31,20018,0
+VPG.US,D,20130821,000000,14.21,14.44,14.13,14.29,13232,0
+VPG.US,D,20130822,000000,14.19,15.08,14.15,14.84,28122,0
+VPG.US,D,20130823,000000,14.86,14.98,14.73,14.81,5574,0
+VPG.US,D,20130826,000000,14.78,14.88,14.7,14.76,5546,0
+VPG.US,D,20130827,000000,14.51,14.66,14.16,14.2,36009,0
+VPG.US,D,20130828,000000,14.34,14.6,14.14,14.17,14146,0
+VPG.US,D,20130829,000000,14.18,14.5,14.1,14.46,32031,0
+VPG.US,D,20130830,000000,14.43,14.43,14,14.13,25389,0
+VPG.US,D,20130903,000000,14.36,14.71,14.36,14.63,23514,0
+VPG.US,D,20130904,000000,14.58,15.31,14.56,15.27,42503,0
+VPG.US,D,20130905,000000,15.31,15.41,15.13,15.25,28899,0
+VPG.US,D,20130906,000000,15.38,15.4,14.96,15.11,17528,0
+VPG.US,D,20130909,000000,15.13,15.54,15.1,15.48,23062,0
+VPG.US,D,20130910,000000,15.48,15.64,15.45,15.64,20787,0
+VPG.US,D,20130911,000000,15.64,15.7,15.56,15.57,23434,0
+VPG.US,D,20130912,000000,15.64,15.7,15.36,15.56,25097,0
+VPG.US,D,20130913,000000,15.64,15.86,15.42,15.69,18496,0
+VPG.US,D,20130916,000000,15.9,15.9,15.53,15.59,20844,0
+VPG.US,D,20130917,000000,15.59,15.76,15.59,15.75,19787,0
+VPG.US,D,20130918,000000,15.71,15.92,15.6,15.68,865739,0
+VPG.US,D,20130919,000000,15.5,15.5,14.64,14.68,133785,0
+VPG.US,D,20130920,000000,14.79,14.79,14.5,14.7,110536,0
+VPG.US,D,20130923,000000,14.72,14.9,14.62,14.84,42516,0
+VPG.US,D,20130924,000000,14.87,14.88,14.69,14.81,34959,0
+VPG.US,D,20130925,000000,14.66,14.92,14.61,14.64,30078,0
+VPG.US,D,20130926,000000,14.69,14.72,14.39,14.62,29880,0
+VPG.US,D,20130927,000000,14.47,14.65,14.47,14.55,18848,0
+VPG.US,D,20130930,000000,14.4,14.63,14.32,14.55,66496,0
+VPG.US,D,20131001,000000,14.5,14.72,14.5,14.67,36354,0
+VPG.US,D,20131002,000000,14.64,15,14.56,14.83,51935,0
+VPG.US,D,20131003,000000,14.75,14.84,14.55,14.76,50111,0
+VPG.US,D,20131004,000000,14.72,14.83,14.5,14.59,47762,0
+VPG.US,D,20131007,000000,14.4,14.84,14.4,14.67,33432,0
+VPG.US,D,20131008,000000,14.74,14.86,14.66,14.66,25855,0
+VPG.US,D,20131009,000000,14.74,14.81,14.25,14.3,50543,0
+VPG.US,D,20131010,000000,14.53,14.62,14.3,14.47,71114,0
+VPG.US,D,20131011,000000,14.4,14.9,14.28,14.65,74989,0
+VPG.US,D,20131014,000000,14.51,14.75,14.42,14.52,37315,0
+VPG.US,D,20131015,000000,14.52,14.62,14.42,14.51,41263,0
+VPG.US,D,20131016,000000,14.66,14.74,14.5,14.52,21766,0
+VPG.US,D,20131017,000000,14.41,14.85,14.41,14.8,25167,0
+VPG.US,D,20131018,000000,14.95,14.98,14.81,14.89,42555,0
+VPG.US,D,20131021,000000,14.88,14.98,14.78,14.79,35008,0
+VPG.US,D,20131022,000000,14.83,15.33,14.8,15.33,141562,0
+VPG.US,D,20131023,000000,15.25,16.02,15.24,16,98072,0
+VPG.US,D,20131024,000000,15.98,16.34,15.86,16.25,70416,0
+VPG.US,D,20131025,000000,16.35,16.44,16,16.12,44247,0
+VPG.US,D,20131028,000000,16.09,16.37,16.07,16.33,38720,0
+VPG.US,D,20131029,000000,16.35,16.53,16.33,16.51,40344,0
+VPG.US,D,20131030,000000,16.53,16.59,16.41,16.44,35880,0
+VPG.US,D,20131031,000000,16.4,16.5,16.35,16.4,45371,0
+VPG.US,D,20131101,000000,16.35,16.58,16.27,16.5,49958,0
+VPG.US,D,20131104,000000,16.48,16.59,16.19,16.52,33583,0
+VPG.US,D,20131105,000000,16.46,16.67,16.37,16.61,44423,0
+VPG.US,D,20131106,000000,16.59,16.59,15.9,16.05,78441,0
+VPG.US,D,20131107,000000,16.1,16.13,15.41,15.83,69757,0
+VPG.US,D,20131108,000000,15.9,16.59,15.9,16.33,37003,0
+VPG.US,D,20131111,000000,16.32,16.35,16.08,16.23,17807,0
+VPG.US,D,20131112,000000,16.35,16.41,16,16.24,13958,0
+VPG.US,D,20131113,000000,16.22,16.39,15.99,16.06,20028,0
+VPG.US,D,20131114,000000,16,16.06,15.9,15.99,61945,0
+VPG.US,D,20131115,000000,15.96,16.19,15.96,16.1,69459,0
+VPG.US,D,20131118,000000,16.21,16.53,16.05,16.14,19998,0
+VPG.US,D,20131119,000000,16.29,16.42,15.96,16.09,19188,0
+VPG.US,D,20131120,000000,16.21,16.21,15.37,15.63,25215,0
+VPG.US,D,20131121,000000,15.77,16.39,15.68,16.36,22672,0
+VPG.US,D,20131122,000000,16.41,16.62,16.2,16.51,38937,0
+VPG.US,D,20131125,000000,16.56,16.7,16.54,16.68,51275,0
+VPG.US,D,20131126,000000,16.68,17,16.53,16.7,59825,0
+VPG.US,D,20131127,000000,16.77,16.9,16.67,16.9,24748,0
+VPG.US,D,20131129,000000,17.04,17.07,16.93,17,12735,0
+VPG.US,D,20131202,000000,16.83,17.02,15.85,15.94,30300,0
+VPG.US,D,20131203,000000,15.86,16.16,15.5,15.76,23177,0
+VPG.US,D,20131204,000000,15.65,15.8,15.58,15.68,37281,0
+VPG.US,D,20131205,000000,15.63,16.11,15.6,15.93,10275,0
+VPG.US,D,20131206,000000,16.08,16.18,14.88,14.91,70966,0
+VPG.US,D,20131209,000000,14.97,15.06,14.2,14.36,192747,0
+VPG.US,D,20131210,000000,14.38,14.4,13.87,14.02,301066,0
+VPG.US,D,20131211,000000,14.09,14.11,13.65,13.74,483925,0
+VPG.US,D,20131212,000000,13.79,14.16,13.54,13.85,1140470,0
+VPG.US,D,20131213,000000,13.94,14.9,13.91,14.81,163661,0
+VPG.US,D,20131216,000000,14.92,14.98,14.65,14.69,37826,0
+VPG.US,D,20131217,000000,14.71,14.74,14.42,14.54,21747,0
+VPG.US,D,20131218,000000,14.61,14.61,13.93,14.03,75244,0
+VPG.US,D,20131219,000000,14.05,14.29,13.95,13.98,33581,0
+VPG.US,D,20131220,000000,14.04,14.54,14.04,14.35,97588,0
+VPG.US,D,20131223,000000,14.42,14.5,13.67,13.94,59882,0
+VPG.US,D,20131224,000000,14,14.08,13.94,13.96,13180,0
+VPG.US,D,20131226,000000,14.06,14.16,13.92,13.94,43438,0
+VPG.US,D,20131227,000000,14.01,14.12,13.5,13.73,65085,0
+VPG.US,D,20131230,000000,13.72,14.5,13.72,14.32,64863,0
+VPG.US,D,20131231,000000,14.42,14.99,14.4,14.89,101443,0
+VPG.US,D,20140102,000000,14.9,15.38,14.75,15.29,88922,0
+VPG.US,D,20140103,000000,15.3,15.68,15.16,15.55,64308,0
+VPG.US,D,20140106,000000,15.6,15.8,15.3,15.67,69227,0
+VPG.US,D,20140107,000000,15.75,15.9,15.65,15.8,108788,0
+VPG.US,D,20140108,000000,15.84,16.01,15.69,15.8,66587,0
+VPG.US,D,20140109,000000,15.82,15.82,14.96,15.19,65999,0
+VPG.US,D,20140110,000000,15.23,15.23,14.83,15.15,42541,0
+VPG.US,D,20140113,000000,15.15,15.8,15.09,15.32,53629,0
+VPG.US,D,20140114,000000,15.4,15.46,15.15,15.27,46666,0
+VPG.US,D,20140115,000000,15.27,15.4,15.14,15.22,25593,0
+VPG.US,D,20140116,000000,15.2,15.44,15.2,15.32,28721,0
+VPG.US,D,20140117,000000,15.32,15.55,15.19,15.33,36479,0
+VPG.US,D,20140121,000000,15.38,15.56,15.25,15.55,30524,0
+VPG.US,D,20140122,000000,15.6,15.71,15.47,15.68,14688,0
+VPG.US,D,20140123,000000,15.63,15.86,15.45,15.67,29612,0
+VPG.US,D,20140124,000000,15.6,15.82,15.46,15.69,64357,0
+VPG.US,D,20140127,000000,15.62,15.62,15.3,15.41,28294,0
+VPG.US,D,20140128,000000,15.39,15.5,14.82,15.06,54533,0
+VPG.US,D,20140129,000000,14.87,14.93,14.57,14.62,62298,0
+VPG.US,D,20140130,000000,14.69,14.69,14.48,14.51,47202,0
+VPG.US,D,20140131,000000,14.26,14.44,14.2,14.24,74191,0
+VPG.US,D,20140203,000000,14.24,14.34,13.79,14.31,93204,0
+VPG.US,D,20140204,000000,14.36,14.48,13.9,13.91,53011,0
+VPG.US,D,20140205,000000,13.9,14.12,13.63,13.92,41559,0
+VPG.US,D,20140206,000000,13.93,14.07,13.67,13.9,56270,0
+VPG.US,D,20140207,000000,14.05,14.07,13.77,13.99,33345,0
+VPG.US,D,20140210,000000,14.01,14.35,13.9,14.31,38992,0
+VPG.US,D,20140211,000000,14.43,15.12,14.4,14.66,49947,0
+VPG.US,D,20140212,000000,15.3,15.72,15.15,15.68,61032,0
+VPG.US,D,20140213,000000,15.57,16.35,15.43,16.23,41780,0
+VPG.US,D,20140214,000000,16.26,16.37,15.97,16.21,21467,0
+VPG.US,D,20140218,000000,16.34,16.91,16.21,16.89,37631,0
+VPG.US,D,20140219,000000,16.81,16.84,16.49,16.52,32754,0
+VPG.US,D,20140220,000000,16.59,16.75,16.45,16.7,18272,0
+VPG.US,D,20140221,000000,16.78,16.85,16.59,16.66,28793,0
+VPG.US,D,20140224,000000,16.76,17.05,16.76,16.99,68832,0
+VPG.US,D,20140225,000000,17.05,17.05,16.89,16.98,35600,0
+VPG.US,D,20140226,000000,17,17.09,16.55,16.75,21038,0
+VPG.US,D,20140227,000000,16.69,17.38,16.69,17.34,50176,0
+VPG.US,D,20140228,000000,17.4,17.4,17.08,17.13,18336,0
+VPG.US,D,20140303,000000,17.04,17.11,16.81,16.96,43609,0
+VPG.US,D,20140304,000000,17.17,17.89,17,17.44,68981,0
+VPG.US,D,20140305,000000,17.39,17.39,16.95,17.18,36812,0
+VPG.US,D,20140306,000000,17.29,17.49,17.05,17.11,14572,0
+VPG.US,D,20140307,000000,17.25,17.38,17.12,17.3,34145,0
+VPG.US,D,20140310,000000,17.28,17.33,17.14,17.23,13524,0
+VPG.US,D,20140311,000000,17.24,17.32,16.78,16.9,15443,0
+VPG.US,D,20140312,000000,16.76,17.11,16.61,16.93,14438,0
+VPG.US,D,20140313,000000,17.05,17.05,16.4,16.53,21213,0
+VPG.US,D,20140314,000000,16.45,16.6,16.39,16.5,14355,0
+VPG.US,D,20140317,000000,16.59,16.7,16.52,16.61,18922,0
+VPG.US,D,20140318,000000,16.67,16.74,16.53,16.63,24586,0
+VPG.US,D,20140319,000000,16.67,16.7,16.51,16.62,19537,0
+VPG.US,D,20140320,000000,16.53,16.57,16.43,16.53,12502,0
+VPG.US,D,20140321,000000,16.64,16.75,16.5,16.64,46555,0
+VPG.US,D,20140324,000000,16.73,16.87,16.44,16.73,24661,0
+VPG.US,D,20140325,000000,16.87,17.06,16.8,16.87,14079,0
+VPG.US,D,20140326,000000,17.04,17.04,16.59,16.71,53700,0
+VPG.US,D,20140327,000000,16.77,17.03,16.77,16.92,28874,0
+VPG.US,D,20140328,000000,16.92,17.17,16.91,17.11,28694,0
+VPG.US,D,20140331,000000,17.23,17.5,17.2,17.38,29294,0
+VPG.US,D,20140401,000000,17.35,17.72,17.25,17.63,28907,0
+VPG.US,D,20140402,000000,17.7,18.26,17.66,18.1,38505,0
+VPG.US,D,20140403,000000,18.17,18.29,18.05,18.18,27766,0
+VPG.US,D,20140404,000000,18.25,18.25,17.66,17.94,41300,0
+VPG.US,D,20140407,000000,17.91,18.05,17.26,17.34,26975,0
+VPG.US,D,20140408,000000,17.42,17.7,17.4,17.61,24078,0
+VPG.US,D,20140409,000000,17.73,17.73,17.21,17.46,25914,0
+VPG.US,D,20140410,000000,17.48,17.48,16.91,17.12,33092,0
+VPG.US,D,20140411,000000,16.96,17.25,16.86,16.98,23092,0
+VPG.US,D,20140414,000000,17.16,17.45,16.59,16.81,26158,0
+VPG.US,D,20140415,000000,16.81,17.21,16.41,16.94,19140,0
+VPG.US,D,20140416,000000,17.09,17.12,16.86,17,10407,0
+VPG.US,D,20140417,000000,16.92,17.58,16.91,17.31,14601,0
+VPG.US,D,20140421,000000,17.73,17.73,17.14,17.33,9562,0
+VPG.US,D,20140422,000000,17.34,17.39,17.07,17.25,16408,0
+VPG.US,D,20140423,000000,17.27,17.64,16.96,17,14875,0
+VPG.US,D,20140424,000000,17.05,17.08,16.69,16.83,9590,0
+VPG.US,D,20140425,000000,16.71,17.08,16.71,16.86,31070,0
+VPG.US,D,20140428,000000,16.91,16.91,16.38,16.53,13626,0
+VPG.US,D,20140429,000000,16.65,16.7,16.23,16.34,32024,0
+VPG.US,D,20140430,000000,16.35,16.36,15.94,16.23,30760,0
+VPG.US,D,20140501,000000,16.15,16.25,15.78,16.23,36848,0
+VPG.US,D,20140502,000000,16.21,16.37,15.98,16.08,20736,0
+VPG.US,D,20140505,000000,15.97,16.15,15.74,16.04,13129,0
+VPG.US,D,20140506,000000,15.94,16.13,15.54,15.84,36456,0
+VPG.US,D,20140507,000000,15.68,16.16,15.01,16,114579,0
+VPG.US,D,20140508,000000,15.99,16.09,15.31,15.65,36360,0
+VPG.US,D,20140509,000000,15.53,16.19,15.53,16.07,16260,0
+VPG.US,D,20140512,000000,16.1,16.41,16.05,16.27,73925,0
+VPG.US,D,20140513,000000,16.21,16.3,15.91,16,44312,0
+VPG.US,D,20140514,000000,15.91,16.1,15.68,15.91,34987,0
+VPG.US,D,20140515,000000,15.8,16.01,15.56,15.65,57763,0
+VPG.US,D,20140516,000000,15.6,15.68,15.39,15.63,81170,0
+VPG.US,D,20140519,000000,15.8,15.86,15.51,15.67,28661,0
+VPG.US,D,20140520,000000,15.58,15.66,15.19,15.44,45341,0
+VPG.US,D,20140521,000000,15.54,15.79,15.27,15.5,33167,0
+VPG.US,D,20140522,000000,15.52,15.85,15.44,15.7,21671,0
+VPG.US,D,20140523,000000,15.78,16.14,15.78,16.09,18237,0
+VPG.US,D,20140527,000000,16.1,16.2,15.97,16.06,84251,0
+VPG.US,D,20140528,000000,16.1,16.13,16.04,16.09,75837,0
+VPG.US,D,20140529,000000,16.1,16.31,15.83,16.23,9824,0
+VPG.US,D,20140530,000000,16.29,16.65,16.14,16.17,20207,0
+VPG.US,D,20140602,000000,16.15,16.41,15.99,16.01,29263,0
+VPG.US,D,20140603,000000,16.01,16.02,15.69,15.81,83924,0
+VPG.US,D,20140604,000000,15.7,15.92,15.58,15.65,56893,0
+VPG.US,D,20140605,000000,15.71,16.09,15.68,16,32175,0
+VPG.US,D,20140606,000000,16.07,16.19,15.87,16.17,99727,0
+VPG.US,D,20140609,000000,16.25,16.39,16.17,16.2,37915,0
+VPG.US,D,20140610,000000,16.23,16.39,15.93,16,43900,0
+VPG.US,D,20140611,000000,15.97,16.12,15.95,15.99,25221,0
+VPG.US,D,20140612,000000,16,16,15.74,15.95,35889,0
+VPG.US,D,20140613,000000,16,16,15.65,15.68,18216,0
+VPG.US,D,20140616,000000,15.71,15.72,15.65,15.7,32119,0
+VPG.US,D,20140617,000000,15.7,16,15.69,15.96,34025,0
+VPG.US,D,20140618,000000,16,16,15.81,15.98,27906,0
+VPG.US,D,20140619,000000,16.03,16.74,15.91,16.19,67620,0
+VPG.US,D,20140620,000000,16.29,16.56,16.15,16.21,54981,0
+VPG.US,D,20140623,000000,16.15,16.2,15.95,16.03,38198,0
+VPG.US,D,20140624,000000,16.22,16.22,15.79,15.81,30830,0
+VPG.US,D,20140625,000000,15.8,15.99,15.76,15.96,15185,0
+VPG.US,D,20140626,000000,16,16,15.8,15.8,41323,0
+VPG.US,D,20140627,000000,15.75,16.21,15.75,16.19,35733,0
+VPG.US,D,20140630,000000,16.11,16.48,16.08,16.46,31367,0
+VPG.US,D,20140701,000000,16.78,17.21,16.78,16.97,30610,0
+VPG.US,D,20140702,000000,16.91,17.15,16.8,16.89,31100,0
+VPG.US,D,20140703,000000,16.95,17,16.63,16.99,8970,0
+VPG.US,D,20140707,000000,16.87,16.87,16.49,16.49,17113,0
+VPG.US,D,20140708,000000,16.53,16.53,16.08,16.17,23273,0
+VPG.US,D,20140709,000000,16.46,16.46,16.06,16.07,10876,0
+VPG.US,D,20140710,000000,15.78,16.01,15.7,15.91,18718,0
+VPG.US,D,20140711,000000,15.85,16.14,15.82,16.01,12760,0
+VPG.US,D,20140714,000000,16.15,16.3,15.86,15.9,16306,0
+VPG.US,D,20140715,000000,15.83,16.04,15.8,15.89,39827,0
+VPG.US,D,20140716,000000,16.02,16.26,15.97,16.1,14084,0
+VPG.US,D,20140717,000000,15.99,16.07,15.82,15.85,44399,0
+VPG.US,D,20140718,000000,15.8,15.95,15.64,15.8,54703,0
+VPG.US,D,20140721,000000,15.65,15.92,15.37,15.45,27554,0
+VPG.US,D,20140722,000000,15.6,15.6,15.33,15.38,28594,0
+VPG.US,D,20140723,000000,15.2,15.35,15.1,15.17,16159,0
+VPG.US,D,20140724,000000,15.13,15.31,15.08,15.16,18357,0
+VPG.US,D,20140725,000000,15,15.12,14.7,14.88,35685,0
+VPG.US,D,20140728,000000,14.97,15.26,14.67,14.96,17047,0
+VPG.US,D,20140729,000000,14.95,15.03,14.81,14.81,11251,0
+VPG.US,D,20140730,000000,14.92,14.92,14.72,14.87,15743,0
+VPG.US,D,20140731,000000,14.64,14.75,14.39,14.43,50417,0
+VPG.US,D,20140801,000000,14.3,14.44,14.1,14.33,25646,0
+VPG.US,D,20140804,000000,14.3,14.57,14.12,14.41,16300,0
+VPG.US,D,20140805,000000,14.78,15.58,14.78,15.44,20606,0
+VPG.US,D,20140806,000000,15.35,16.28,15.35,16.28,14441,0
+VPG.US,D,20140807,000000,16.29,16.4,16.29,16.3,27039,0
+VPG.US,D,20140808,000000,16.27,16.55,16.27,16.51,19989,0
+VPG.US,D,20140811,000000,16.55,16.99,16.55,16.89,19883,0
+VPG.US,D,20140812,000000,16.86,16.91,16.55,16.74,38070,0
+VPG.US,D,20140813,000000,16.69,16.84,16.69,16.82,7922,0
+VPG.US,D,20140814,000000,16.82,16.91,16.78,16.83,6313,0
+VPG.US,D,20140815,000000,17.01,17.1,16.6,16.93,39580,0
+VPG.US,D,20140818,000000,17.12,17.16,16.83,16.98,19731,0
+VPG.US,D,20140819,000000,16.95,17.14,16.63,16.78,10606,0
+VPG.US,D,20140820,000000,16.71,16.71,16.3,16.32,22346,0
+VPG.US,D,20140821,000000,16.37,16.51,16.21,16.4,26900,0
+VPG.US,D,20140822,000000,16.32,16.38,16.19,16.29,23177,0
+VPG.US,D,20140825,000000,16.33,16.35,16.16,16.19,22674,0
+VPG.US,D,20140826,000000,16.26,16.29,16.03,16.16,20659,0
+VPG.US,D,20140827,000000,16.15,16.15,15.51,15.72,46113,0
+VPG.US,D,20140828,000000,15.61,15.8,15.35,15.39,15924,0
+VPG.US,D,20140829,000000,15.38,15.53,15.15,15.3,20402,0
+VPG.US,D,20140902,000000,15.4,15.4,14.97,15.25,21370,0
+VPG.US,D,20140903,000000,15.34,15.35,15.08,15.14,19710,0
+VPG.US,D,20140904,000000,15.25,15.4,14.8,14.81,30140,0
+VPG.US,D,20140905,000000,14.75,15.14,14.75,15.08,43013,0
+VPG.US,D,20140908,000000,15.17,15.38,15.1,15.23,17925,0
+VPG.US,D,20140909,000000,15.19,15.47,14.92,14.99,24460,0
+VPG.US,D,20140910,000000,15.04,15.14,14.78,15.09,13800,0
+VPG.US,D,20140911,000000,15.11,15.13,14.98,15.04,13489,0
+VPG.US,D,20140912,000000,15.09,15.34,14.94,15.2,48271,0
+VPG.US,D,20140915,000000,15.18,15.26,14.95,14.96,16321,0
+VPG.US,D,20140916,000000,14.89,15.39,14.89,15.14,15016,0
+VPG.US,D,20140917,000000,15.32,15.32,14.97,15.03,8823,0
+VPG.US,D,20140918,000000,15.11,15.34,15.05,15.24,25343,0
+VPG.US,D,20140919,000000,15.24,15.59,15.11,15.24,54595,0
+VPG.US,D,20140922,000000,15.14,15.22,15.11,15.12,23792,0
+VPG.US,D,20140923,000000,15.08,15.41,15.04,15.19,44698,0
+VPG.US,D,20140924,000000,15.01,15.75,15.01,15.4,98934,0
+VPG.US,D,20140925,000000,15.42,15.48,15.11,15.14,43720,0
+VPG.US,D,20140926,000000,15.16,15.23,15.11,15.16,18236,0
+VPG.US,D,20140929,000000,15.11,15.26,14.99,15.23,29411,0
+VPG.US,D,20140930,000000,15.25,15.57,14.93,14.94,119229,0
+VPG.US,D,20141001,000000,14.98,15.01,14.76,14.96,77475,0
+VPG.US,D,20141002,000000,15.25,15.36,14.99,15.1,55264,0
+VPG.US,D,20141003,000000,15.2,15.38,14.99,15.21,28222,0
+VPG.US,D,20141006,000000,15.2,15.3,15,15.11,46402,0
+VPG.US,D,20141007,000000,15.07,15.4,14.9,14.98,48251,0
+VPG.US,D,20141008,000000,15,15.42,14.9,15.33,79314,0
+VPG.US,D,20141009,000000,15.4,15.4,14.92,14.95,66370,0
+VPG.US,D,20141010,000000,14.95,15.42,14.95,15.11,71880,0
+VPG.US,D,20141013,000000,15.23,15.85,15.08,15.44,36324,0
+VPG.US,D,20141014,000000,15.51,15.98,15.51,15.69,43137,0
+VPG.US,D,20141015,000000,15.97,16.35,15.83,16.27,72502,0
+VPG.US,D,20141016,000000,16.2,17.3,16.2,16.95,46664,0
+VPG.US,D,20141017,000000,17.21,17.51,16.64,16.88,60066,0
+VPG.US,D,20141020,000000,16.74,16.88,16.65,16.76,49157,0
+VPG.US,D,20141021,000000,16.77,16.78,16.5,16.6,27237,0
+VPG.US,D,20141022,000000,16.58,16.64,15.91,15.99,41562,0
+VPG.US,D,20141023,000000,16.24,16.59,16.2,16.28,30009,0
+VPG.US,D,20141024,000000,16.39,16.4,16.25,16.32,25323,0
+VPG.US,D,20141027,000000,16.32,16.42,16.11,16.27,18531,0
+VPG.US,D,20141028,000000,16.24,17.09,16.2,17.09,34288,0
+VPG.US,D,20141029,000000,17.08,17.09,16.9,16.93,18907,0
+VPG.US,D,20141030,000000,16.83,16.95,16.75,16.89,25791,0
+VPG.US,D,20141031,000000,17.23,17.33,16.83,16.99,49860,0
+VPG.US,D,20141103,000000,16.99,17.1,16.76,16.87,22132,0
+VPG.US,D,20141104,000000,16.77,16.87,16.56,16.6,23343,0
+VPG.US,D,20141105,000000,16.81,17.28,16.6,17.02,29287,0
+VPG.US,D,20141106,000000,17.03,17.19,16.94,17.19,19736,0
+VPG.US,D,20141107,000000,17.07,17.2,16.94,17.2,9391,0
+VPG.US,D,20141110,000000,17.22,17.22,16.8,17.1,21462,0
+VPG.US,D,20141111,000000,17.01,17.15,16.76,16.99,22993,0
+VPG.US,D,20141112,000000,16.84,17.07,16.81,17.05,21612,0
+VPG.US,D,20141113,000000,16.99,16.99,16.6,16.64,21270,0
+VPG.US,D,20141114,000000,16.71,17,16.6,16.95,39159,0
+VPG.US,D,20141117,000000,17.05,17.19,16.64,16.68,28939,0
+VPG.US,D,20141118,000000,16.66,16.77,16.49,16.62,33080,0
+VPG.US,D,20141119,000000,16.87,16.87,16.48,16.56,48755,0
+VPG.US,D,20141120,000000,16.55,16.68,16.55,16.68,9826,0
+VPG.US,D,20141121,000000,16.95,16.97,16.65,16.66,12617,0
+VPG.US,D,20141124,000000,16.65,16.78,16.65,16.78,11494,0
+VPG.US,D,20141125,000000,16.79,16.92,16.66,16.81,23528,0
+VPG.US,D,20141126,000000,16.98,17.05,16.71,16.95,8538,0
+VPG.US,D,20141128,000000,17.01,17.14,16.73,16.73,14172,0
+VPG.US,D,20141201,000000,16.7,17.17,16.66,16.96,33680,0
+VPG.US,D,20141202,000000,17.03,17.2,16.73,16.83,16915,0
+VPG.US,D,20141203,000000,16.76,17.08,16.75,16.8,24731,0
+VPG.US,D,20141204,000000,16.84,17.03,16.77,16.81,26918,0
+VPG.US,D,20141205,000000,16.76,17.78,16.76,17.72,22652,0
+VPG.US,D,20141208,000000,17.8,17.95,16.81,16.96,32720,0
+VPG.US,D,20141209,000000,16.93,17.43,16.86,17.27,29256,0
+VPG.US,D,20141210,000000,17.27,17.29,16.86,16.96,27924,0
+VPG.US,D,20141211,000000,17.38,17.38,16.91,17.02,47078,0
+VPG.US,D,20141212,000000,16.99,17.18,16.72,16.76,31601,0
+VPG.US,D,20141215,000000,16.8,16.98,16.64,16.64,39059,0
+VPG.US,D,20141216,000000,16.67,16.94,16.4,16.62,67723,0
+VPG.US,D,20141217,000000,16.65,17.11,16.53,17.09,93072,0
+VPG.US,D,20141218,000000,17.4,17.62,17.01,17.25,78706,0
+VPG.US,D,20141219,000000,17.15,17.53,17.14,17.35,85766,0
+VPG.US,D,20141222,000000,17.29,17.5,17.03,17.12,40226,0
+VPG.US,D,20141223,000000,17.27,17.6,17.15,17.5,31133,0
+VPG.US,D,20141224,000000,17.57,17.72,17.44,17.5,17021,0
+VPG.US,D,20141226,000000,17.5,17.76,17.5,17.73,26595,0
+VPG.US,D,20141229,000000,17.79,17.94,17.51,17.64,58154,0
+VPG.US,D,20141230,000000,17.56,17.84,17.34,17.48,20315,0
+VPG.US,D,20141231,000000,17.67,17.67,17.15,17.16,24728,0
+VPG.US,D,20150102,000000,17.18,17.64,16.77,17.34,37214,0
+VPG.US,D,20150105,000000,17.21,17.34,16.65,16.92,41566,0
+VPG.US,D,20150106,000000,17.06,17.34,16.65,17.05,55326,0
+VPG.US,D,20150107,000000,17.16,17.16,16.76,17.03,16833,0
+VPG.US,D,20150108,000000,17.2,17.37,17.07,17.24,90426,0
+VPG.US,D,20150109,000000,17.29,17.39,17.13,17.16,44793,0
+VPG.US,D,20150112,000000,17.25,17.32,16.98,17.21,21029,0
+VPG.US,D,20150113,000000,17.26,17.51,16.53,16.62,31407,0
+VPG.US,D,20150114,000000,16.53,16.82,16.4,16.49,51743,0
+VPG.US,D,20150115,000000,16.47,16.67,16.27,16.32,27398,0
+VPG.US,D,20150116,000000,16.22,16.69,16.22,16.64,22062,0
+VPG.US,D,20150120,000000,16.67,16.86,16.65,16.75,29945,0
+VPG.US,D,20150121,000000,16.73,16.93,16.55,16.67,22750,0
+VPG.US,D,20150122,000000,16.81,16.92,16.52,16.82,33067,0
+VPG.US,D,20150123,000000,16.87,16.94,16.54,16.75,17775,0
+VPG.US,D,20150126,000000,16.65,16.96,16.56,16.67,17400,0
+VPG.US,D,20150127,000000,16.68,16.73,16.65,16.66,20818,0
+VPG.US,D,20150128,000000,16.75,16.8,16.64,16.65,25630,0
+VPG.US,D,20150129,000000,16.67,16.95,16.65,16.91,22826,0
+VPG.US,D,20150130,000000,16.77,17,16.62,16.64,58775,0
+VPG.US,D,20150202,000000,16.64,16.9,16.4,16.5,91429,0
+VPG.US,D,20150203,000000,16.65,16.88,16.35,16.6,44002,0
+VPG.US,D,20150204,000000,16.51,16.67,16.32,16.46,110122,0
+VPG.US,D,20150205,000000,16.6,16.97,16.45,16.8,24606,0
+VPG.US,D,20150206,000000,16.8,16.97,16.61,16.75,43347,0
+VPG.US,D,20150209,000000,16.76,16.9,16.46,16.54,35530,0
+VPG.US,D,20150210,000000,16.57,16.78,16.29,16.36,67384,0
+VPG.US,D,20150211,000000,16.15,16.35,15.65,15.78,47443,0
+VPG.US,D,20150212,000000,15.89,16.04,15.38,15.48,72193,0
+VPG.US,D,20150213,000000,15.52,15.72,15.36,15.49,45073,0
+VPG.US,D,20150217,000000,15.43,15.56,15.31,15.38,35556,0
+VPG.US,D,20150218,000000,15.33,15.6,15.23,15.32,28879,0
+VPG.US,D,20150219,000000,15.38,15.55,15.11,15.25,44982,0
+VPG.US,D,20150220,000000,15.32,15.47,15.17,15.21,35659,0
+VPG.US,D,20150223,000000,15.22,15.24,14.91,15.05,48330,0
+VPG.US,D,20150224,000000,15.05,15.11,14.67,14.7,1342124,0
+VPG.US,D,20150225,000000,14.75,14.94,14.52,14.73,130101,0
+VPG.US,D,20150226,000000,14.81,15.1,14.67,14.89,149199,0
+VPG.US,D,20150227,000000,14.92,15.07,14.85,14.85,96063,0
+VPG.US,D,20150302,000000,14.96,15.49,14.9,15.44,126000,0
+VPG.US,D,20150303,000000,15.45,15.49,15.12,15.28,39300,0
+VPG.US,D,20150304,000000,15.23,15.46,15.19,15.26,59900,0
+VPG.US,D,20150305,000000,15.3,15.43,15.2,15.3,29900,0
+VPG.US,D,20150306,000000,15.21,15.55,15.21,15.29,51500,0
+VPG.US,D,20150309,000000,15.25,15.54,15.21,15.23,25600,0
+VPG.US,D,20150310,000000,15.21,15.37,15.14,15.19,70400,0
+VPG.US,D,20150311,000000,15.16,15.3,15.16,15.23,50400,0
+VPG.US,D,20150312,000000,15.35,15.49,15.32,15.38,55500,0
+VPG.US,D,20150313,000000,15.38,15.57,15.3,15.51,51100,0
+VPG.US,D,20150316,000000,15.55,15.69,15.53,15.57,29000,0
+VPG.US,D,20150317,000000,15.54,15.64,15.46,15.53,33400,0
+VPG.US,D,20150318,000000,15.48,15.6,15.45,15.56,66000,0
+VPG.US,D,20150319,000000,15.45,15.59,15.45,15.5,66800,0
+VPG.US,D,20150320,000000,15.5,15.6,15.32,15.35,63000,0
+VPG.US,D,20150323,000000,15.2,15.44,15.2,15.35,44000,0
+VPG.US,D,20150324,000000,15.33,15.92,15.24,15.88,56900,0
+VPG.US,D,20150325,000000,15.91,15.93,15.45,15.5,40400,0
+VPG.US,D,20150326,000000,15.45,15.71,15.42,15.52,35700,0
+VPG.US,D,20150327,000000,15.48,15.62,15.16,15.55,73300,0
+VPG.US,D,20150330,000000,15.64,16.06,15.62,15.99,35600,0
+VPG.US,D,20150331,000000,15.96,16.04,15.78,15.93,55211,0
+VPG.US,D,20150401,000000,15.93,16.15,15.68,16.15,48200,0
+VPG.US,D,20150402,000000,15.93,16.18,15.75,15.79,27300,0
+VPG.US,D,20150406,000000,15.52,15.98,15.52,15.84,36800,0
+VPG.US,D,20150407,000000,15.72,15.93,15.46,15.53,21713,0
+VPG.US,D,20150408,000000,15.45,15.71,15.45,15.69,20400,0
+VPG.US,D,20150409,000000,15.63,15.71,15.22,15.27,18363,0
+VPG.US,D,20150410,000000,15.35,15.44,15.25,15.27,24700,0
+VPG.US,D,20150413,000000,15.2,15.45,14.57,15.05,65200,0
+VPG.US,D,20150414,000000,14.96,15.34,14.96,15.08,31900,0
+VPG.US,D,20150415,000000,15.02,15.4,14.94,14.97,47063,0
+VPG.US,D,20150416,000000,14.92,14.92,14.43,14.59,35206,0
+VPG.US,D,20150417,000000,14.5,14.5,14.09,14.21,39700,0
+VPG.US,D,20150420,000000,14.21,14.71,14.21,14.41,21123,0
+VPG.US,D,20150421,000000,14.37,14.45,14,14,17461,0
+VPG.US,D,20150422,000000,13.98,15.37,13.9,15.26,81386,0
+VPG.US,D,20150423,000000,15.26,15.73,15.11,15.39,70600,0
+VPG.US,D,20150424,000000,15.36,15.8,15.3,15.33,48872,0
+VPG.US,D,20150427,000000,15.46,15.64,15.06,15.18,22400,0
+VPG.US,D,20150428,000000,15.13,15.35,14.92,14.94,49000,0
+VPG.US,D,20150429,000000,14.96,15.33,14.96,15.14,22600,0
+VPG.US,D,20150430,000000,14.99,14.99,14.26,14.27,59000,0
+VPG.US,D,20150501,000000,14.39,14.51,14.08,14.44,32400,0
+VPG.US,D,20150504,000000,14.38,14.83,14.16,14.61,38700,0
+VPG.US,D,20150505,000000,14,14.22,13.5,13.85,59600,0
+VPG.US,D,20150506,000000,13.8,13.97,13.51,13.59,65897,0
+VPG.US,D,20150507,000000,13.57,14.11,13.57,13.77,35203,0
+VPG.US,D,20150508,000000,13.84,14.02,13.37,13.39,45900,0
+VPG.US,D,20150511,000000,13.43,13.7,13.22,13.24,49800,0
+VPG.US,D,20150512,000000,13.17,13.25,12.77,13.07,42090,0
+VPG.US,D,20150513,000000,13,13.27,12.75,12.76,51500,0
+VPG.US,D,20150514,000000,13.01,13.27,12.74,13.14,29600,0
+VPG.US,D,20150515,000000,13.16,13.27,12.95,13.05,24988,0
+VPG.US,D,20150518,000000,13.07,13.35,12.97,13.2,44684,0
+VPG.US,D,20150519,000000,13.13,13.24,13,13.21,40200,0
+VPG.US,D,20150520,000000,13.22,13.32,13.15,13.19,47000,0
+VPG.US,D,20150521,000000,13.19,13.23,13.08,13.19,38300,0
+VPG.US,D,20150522,000000,13.33,13.45,13.15,13.15,67200,0
+VPG.US,D,20150526,000000,13.19,13.31,13,13.3,42871,0
+VPG.US,D,20150527,000000,13.64,13.85,13.18,13.74,58000,0
+VPG.US,D,20150528,000000,13.66,13.67,13.25,13.49,28800,0
+VPG.US,D,20150529,000000,13.43,13.43,12.85,13.2,100000,0
+VPG.US,D,20150601,000000,13.32,13.45,12.99,13.4,41064,0
+VPG.US,D,20150602,000000,13.33,13.76,13.3,13.53,23405,0
+VPG.US,D,20150603,000000,13.5,13.62,13.45,13.53,33600,0
+VPG.US,D,20150604,000000,13.55,13.64,13.45,13.57,31300,0
+VPG.US,D,20150605,000000,13.5,13.64,13.42,13.57,32400,0
+VPG.US,D,20150608,000000,13.51,13.85,13.42,13.75,29000,0
+VPG.US,D,20150609,000000,13.79,14.16,13.7,14.1,34774,0
+VPG.US,D,20150610,000000,14.29,14.38,13.94,14.09,46446,0
+VPG.US,D,20150611,000000,14.07,14.18,14.02,14.12,47142,0
+VPG.US,D,20150612,000000,14.03,14.14,13.89,14.1,22300,0
+VPG.US,D,20150615,000000,13.91,14.21,13.76,14.1,31800,0
+VPG.US,D,20150616,000000,14.91,15.75,14.5,14.53,168800,0
+VPG.US,D,20150617,000000,14.66,14.8,14.4,14.67,93200,0
+VPG.US,D,20150618,000000,14.77,14.95,14.77,14.85,69900,0
+VPG.US,D,20150619,000000,14.88,15.1,14.7,15.01,68900,0
+VPG.US,D,20150622,000000,15.19,15.52,15.01,15.07,48200,0
+VPG.US,D,20150623,000000,15.16,15.25,15.01,15.14,32860,0
+VPG.US,D,20150624,000000,15.23,15.54,15.15,15.35,38000,0
+VPG.US,D,20150625,000000,15.35,15.48,15.23,15.42,33800,0
+VPG.US,D,20150626,000000,15.48,15.59,15.23,15.55,111900,0
+VPG.US,D,20150629,000000,15.52,15.55,15.25,15.25,34200,0
+VPG.US,D,20150630,000000,15.33,15.33,15.01,15.06,27634,0
+VPG.US,D,20150701,000000,15.26,15.26,14.89,14.99,45100,0
+VPG.US,D,20150702,000000,15.06,15.06,14.8,14.91,34800,0
+VPG.US,D,20150706,000000,14.9,15.1,14.9,15.05,64300,0
+VPG.US,D,20150707,000000,15.06,15.06,14.6,14.64,35000,0
+VPG.US,D,20150708,000000,14.66,14.66,14.44,14.49,21000,0
+VPG.US,D,20150709,000000,14.64,14.75,14.39,14.44,35700,0
+VPG.US,D,20150710,000000,14.52,14.75,14.46,14.55,63600,0
+VPG.US,D,20150713,000000,14.61,14.9,14.4,14.42,31700,0
+VPG.US,D,20150714,000000,14.4,14.58,14.27,14.33,28683,0
+VPG.US,D,20150715,000000,14.32,14.47,14.3,14.39,57786,0
+VPG.US,D,20150716,000000,14.45,14.84,14.4,14.41,34900,0
+VPG.US,D,20150717,000000,14.42,14.47,14.16,14.24,56300,0
+VPG.US,D,20150720,000000,14.31,14.35,14.15,14.22,47600,0
+VPG.US,D,20150721,000000,14.28,14.5,14.17,14.24,26600,0
+VPG.US,D,20150722,000000,14.3,14.47,14.2,14.32,27600,0
+VPG.US,D,20150723,000000,14.41,14.41,14.02,14.03,38500,0
+VPG.US,D,20150724,000000,14.09,14.2,13.8,13.84,40400,0
+VPG.US,D,20150727,000000,13.96,13.96,13.75,13.78,24300,0
+VPG.US,D,20150728,000000,13.8,14,13.63,13.96,44800,0
+VPG.US,D,20150729,000000,14,14.02,13.9,13.97,28000,0
+VPG.US,D,20150730,000000,14.01,14.03,13.91,13.99,29800,0
+VPG.US,D,20150731,000000,14.04,14.13,13.85,13.96,38500,0
+VPG.US,D,20150803,000000,14.05,14.05,13.8,13.83,30324,0
+VPG.US,D,20150804,000000,13.95,14.51,13.45,13.51,30600,0
+VPG.US,D,20150805,000000,13.6,13.96,13.26,13.31,38900,0
+VPG.US,D,20150806,000000,13.34,13.34,12.85,12.89,47931,0
+VPG.US,D,20150807,000000,12.79,12.87,12.61,12.76,49900,0
+VPG.US,D,20150810,000000,12.75,12.76,12.35,12.43,45900,0
+VPG.US,D,20150811,000000,12.35,12.35,11.69,11.83,76846,0
+VPG.US,D,20150812,000000,11.8,11.91,11.64,11.88,62200,0
+VPG.US,D,20150813,000000,11.87,12.04,11.81,11.94,31000,0
+VPG.US,D,20150814,000000,11.93,11.99,11.7,11.99,36400,0
+VPG.US,D,20150817,000000,11.99,12.07,11.86,11.99,91900,0
+VPG.US,D,20150818,000000,12.03,12.07,11.71,11.72,15100,0
+VPG.US,D,20150819,000000,11.72,11.73,11.51,11.61,23300,0
+VPG.US,D,20150820,000000,11.53,11.55,11.35,11.48,18800,0
+VPG.US,D,20150821,000000,11.21,11.6,11.02,11.53,50900,0
+VPG.US,D,20150824,000000,11.24,11.52,11.22,11.27,55331,0
+VPG.US,D,20150825,000000,11.58,11.75,10.79,10.81,43700,0
+VPG.US,D,20150826,000000,10.91,10.91,10.38,10.6,113300,0
+VPG.US,D,20150827,000000,10.62,10.82,10.25,10.77,38100,0
+VPG.US,D,20150828,000000,10.78,11,10.52,10.96,127000,0
+VPG.US,D,20150831,000000,11,11.28,10.84,11.19,33900,0
+VPG.US,D,20150901,000000,11.06,11.42,11.06,11.38,55000,0
+VPG.US,D,20150902,000000,11.51,11.59,11.4,11.57,23900,0
+VPG.US,D,20150903,000000,11.69,12.41,11.69,12.28,39600,0
+VPG.US,D,20150904,000000,12.22,12.57,12.15,12.43,22100,0
+VPG.US,D,20150908,000000,12.57,12.57,12.03,12.41,24700,0
+VPG.US,D,20150909,000000,12.49,12.52,12,12,22600,0
+VPG.US,D,20150910,000000,11.78,12.07,11.72,12.01,18955,0
+VPG.US,D,20150911,000000,12.02,12.12,11.73,12.11,21000,0
+VPG.US,D,20150914,000000,12.1,12.1,11.69,11.69,11900,0
+VPG.US,D,20150915,000000,11.76,11.8,11.6,11.64,27800,0
+VPG.US,D,20150916,000000,11.82,11.87,11.65,11.69,29500,0
+VPG.US,D,20150917,000000,11.7,11.86,11.59,11.62,26319,0
+VPG.US,D,20150918,000000,11.65,11.65,11.48,11.54,34700,0
+VPG.US,D,20150921,000000,11.58,11.72,11.55,11.6,53400,0
+VPG.US,D,20150922,000000,11.6,11.72,11.54,11.69,18200,0
+VPG.US,D,20150923,000000,11.65,11.82,11.5,11.65,70400,0
+VPG.US,D,20150924,000000,11.61,11.69,11.53,11.62,35969,0
+VPG.US,D,20150925,000000,11.69,11.71,11.55,11.6,34100,0
+VPG.US,D,20150928,000000,11.65,11.73,11.52,11.58,23971,0
+VPG.US,D,20150929,000000,11.64,11.64,11.28,11.47,20400,0
+VPG.US,D,20150930,000000,11.55,11.75,11.5,11.59,27800,0
+VPG.US,D,20151001,000000,11.62,11.62,11.17,11.44,18500,0
+VPG.US,D,20151002,000000,11.4,11.75,11.38,11.68,32200,0
+VPG.US,D,20151005,000000,11.73,11.86,11.63,11.68,23707,0
+VPG.US,D,20151006,000000,11.6,11.78,11.56,11.73,42200,0
+VPG.US,D,20151007,000000,11.8,12.11,11.73,11.95,87900,0
+VPG.US,D,20151008,000000,11.99,12.1,11.79,11.84,55500,0
+VPG.US,D,20151009,000000,11.89,12.3,11.67,12.27,23800,0
+VPG.US,D,20151012,000000,12.3,12.38,12.09,12.27,20636,0
+VPG.US,D,20151013,000000,12.41,12.41,11.94,11.95,27000,0
+VPG.US,D,20151014,000000,11.92,12.14,11.71,11.75,80400,0
+VPG.US,D,20151015,000000,11.75,12.16,11.75,12.03,70700,0
+VPG.US,D,20151016,000000,12.07,12.07,11.7,11.97,44700,0
+VPG.US,D,20151019,000000,11.94,11.99,11.8,11.85,29781,0
+VPG.US,D,20151020,000000,11.84,12.08,11.76,11.84,22433,0
+VPG.US,D,20151021,000000,11.94,11.97,11.75,11.76,23700,0
+VPG.US,D,20151022,000000,11.87,12.25,11.8,11.89,38800,0
+VPG.US,D,20151023,000000,12.11,12.12,11.82,11.89,36600,0
+VPG.US,D,20151026,000000,11.94,11.94,11.6,11.62,24400,0
+VPG.US,D,20151027,000000,11.68,11.68,11.31,11.35,23300,0
+VPG.US,D,20151028,000000,11.38,11.78,11.33,11.75,48500,0
+VPG.US,D,20151029,000000,11.8,11.97,11.64,11.68,23700,0
+VPG.US,D,20151030,000000,11.8,11.83,11.6,11.73,22200,0
+VPG.US,D,20151102,000000,11.92,11.95,11.73,11.78,25026,0
+VPG.US,D,20151103,000000,11.84,12.89,11.84,12.44,58200,0
+VPG.US,D,20151104,000000,12.48,12.6,12.42,12.44,48941,0
+VPG.US,D,20151105,000000,12.51,12.62,12.22,12.31,39300,0
+VPG.US,D,20151106,000000,12.18,12.86,12.11,12.52,69600,0
+VPG.US,D,20151109,000000,12.63,12.63,11.93,12.01,28262,0
+VPG.US,D,20151110,000000,12.01,12.2,11.86,11.99,24000,0
+VPG.US,D,20151111,000000,12.03,12.18,11.83,11.97,14300,0
+VPG.US,D,20151112,000000,11.9,12.09,11.82,11.83,32400,0
+VPG.US,D,20151113,000000,11.81,12.12,11.76,11.98,32300,0
+VPG.US,D,20151116,000000,12.03,12.33,12.03,12.12,27300,0
+VPG.US,D,20151117,000000,12.2,12.2,11.95,12,19700,0
+VPG.US,D,20151118,000000,12.01,12.26,11.96,12.09,27100,0
+VPG.US,D,20151119,000000,12.07,12.36,11.97,12.05,28000,0
+VPG.US,D,20151120,000000,12.17,12.44,11.99,12.1,34100,0
+VPG.US,D,20151123,000000,12.21,12.37,12,12.1,43100,0
+VPG.US,D,20151124,000000,12.15,12.28,11.95,12.23,22600,0
+VPG.US,D,20151125,000000,12.18,12.37,11.99,12.21,48400,0
+VPG.US,D,20151127,000000,12.25,12.25,11.98,12.24,26600,0
+VPG.US,D,20151130,000000,12.21,12.21,11.99,12.03,36600,0
+VPG.US,D,20151201,000000,12.06,12.24,11.85,12.15,64635,0
+VPG.US,D,20151202,000000,12.04,13.02,12.04,12.6,77446,0
+VPG.US,D,20151203,000000,12.64,12.93,12.57,12.59,37503,0
+VPG.US,D,20151204,000000,12.51,12.67,12.12,12.18,22400,0
+VPG.US,D,20151207,000000,12.19,12.19,11.86,11.89,35500,0
+VPG.US,D,20151208,000000,11.88,11.99,11.64,11.69,32172,0
+VPG.US,D,20151209,000000,11.71,11.87,11.61,11.66,26500,0
+VPG.US,D,20151210,000000,11.62,11.71,11.37,11.47,14600,0
+VPG.US,D,20151211,000000,11.32,11.66,11.32,11.55,47900,0
+VPG.US,D,20151214,000000,11.7,11.7,11.26,11.47,48485,0
+VPG.US,D,20151215,000000,11.56,11.85,11.5,11.76,73500,0
+VPG.US,D,20151216,000000,11.7,11.87,11.2,11.54,50800,0
+VPG.US,D,20151217,000000,11.5,11.64,11.5,11.53,24500,0
+VPG.US,D,20151218,000000,11.49,11.56,11.35,11.38,69200,0
+VPG.US,D,20151221,000000,11.53,11.53,10.96,11.2,49600,0
+VPG.US,D,20151222,000000,11.16,11.62,11.1,11.55,26006,0
+VPG.US,D,20151223,000000,11.26,11.61,11.22,11.5,51800,0
+VPG.US,D,20151224,000000,11.55,11.85,11.42,11.78,9117,0
+VPG.US,D,20151228,000000,11.8,11.88,11.51,11.63,32158,0
+VPG.US,D,20151229,000000,11.63,11.8,11.51,11.76,29668,0
+VPG.US,D,20151230,000000,11.75,11.77,11.46,11.59,37844,0
+VPG.US,D,20151231,000000,11.59,11.59,11.29,11.32,30418,0
+VPG.US,D,20160104,000000,11.24,11.24,10.67,10.79,45660,0
+VPG.US,D,20160105,000000,10.84,11,10.75,10.8,27828,0
+VPG.US,D,20160106,000000,10.69,10.909,10.57,10.84,42676,0
+VPG.US,D,20160107,000000,10.67,10.88,10.5,10.56,49817,0
+VPG.US,D,20160108,000000,10.54,10.68,10.49,10.54,38218,0
+VPG.US,D,20160111,000000,10.55,11.04,10.46,11,68708,0
+VPG.US,D,20160112,000000,11.12,11.22,10.75,11.07,76273,0
+VPG.US,D,20160113,000000,11.07,11.15,10.66,10.81,46233,0
+VPG.US,D,20160114,000000,10.82,11.09,10.79,11.01,27268,0
+VPG.US,D,20160115,000000,10.74,10.92,10.38,10.68,35351,0
+VPG.US,D,20160119,000000,10.77,10.77,10.36,10.64,40500,0
+VPG.US,D,20160120,000000,10.51,10.84,10.27,10.8,31799,0
+VPG.US,D,20160121,000000,10.79,10.8233,10.58,10.74,41090,0
+VPG.US,D,20160122,000000,10.91,11.13,10.75,11.13,29980,0
+VPG.US,D,20160125,000000,11.13,11.13,10.59,10.59,43876,0
+VPG.US,D,20160126,000000,10.61,10.94,10.44,10.9,62721,0
+VPG.US,D,20160127,000000,10.82,11.05,10.79,10.82,28271,0
+VPG.US,D,20160128,000000,10.97,11.16,10.96,11.06,47200,0
+VPG.US,D,20160129,000000,11.14,11.87,11.14,11.82,42933,0
+VPG.US,D,20160201,000000,11.72,11.841,11.63,11.69,23707,0
+VPG.US,D,20160202,000000,11.5,11.71,11.16,11.3,38383,0
+VPG.US,D,20160203,000000,11.45,11.45,11.1,11.23,26829,0
+VPG.US,D,20160204,000000,11.23,11.53,11.03,11.18,16574,0
+VPG.US,D,20160205,000000,11.18,11.19,10.72,10.72,34928,0
+VPG.US,D,20160208,000000,10.67,11.23,10.67,11.15,29950,0
+VPG.US,D,20160209,000000,11.02,11.02,10.61,10.71,20037,0
+VPG.US,D,20160210,000000,10.75,11.07,10.577,10.62,18487,0
+VPG.US,D,20160211,000000,10.46,10.58,10.44,10.49,10193,0
+VPG.US,D,20160212,000000,10.45,10.73,10.4,10.5,12615,0
+VPG.US,D,20160216,000000,10.61,10.94,10.61,10.66,32726,0
+VPG.US,D,20160217,000000,10.68,10.965,10.68,10.95,28088,0
+VPG.US,D,20160218,000000,11.01,11.16,10.85,11.08,48581,0
+VPG.US,D,20160219,000000,11.15,11.35,10.8911,11.07,138862,0
+VPG.US,D,20160222,000000,11.31,11.59,11.1,11.44,109392,0
+VPG.US,D,20160223,000000,11.49,11.81,11.49,11.7,57313,0
+VPG.US,D,20160224,000000,11.59,11.99,11.59,11.9,48423,0
+VPG.US,D,20160225,000000,11.95,11.95,11.63,11.75,21968,0
+VPG.US,D,20160226,000000,11.71,11.89,11.7,11.76,42191,0
+VPG.US,D,20160229,000000,11.82,12,11.69,11.72,39872,0
+VPG.US,D,20160301,000000,11.85,11.94,11.71,11.76,46144,0
+VPG.US,D,20160302,000000,11.73,11.99,11.73,11.95,41704,0
+VPG.US,D,20160303,000000,11.9,12.15,11.895,12.04,125386,0
+VPG.US,D,20160304,000000,12.05,12.25,12,12.14,40839,0
+VPG.US,D,20160307,000000,12.1,12.16,12.07,12.15,79625,0
+VPG.US,D,20160308,000000,12.13,12.3,12.118,12.17,147306,0
+VPG.US,D,20160309,000000,12.25,12.48,12.2,12.4,72934,0
+VPG.US,D,20160310,000000,12.5,13,12.488,12.79,93537,0
+VPG.US,D,20160311,000000,12.86,12.99,12.763,12.88,47703,0
+VPG.US,D,20160314,000000,12.95,13.1,12.76,12.99,37808,0
+VPG.US,D,20160315,000000,13,13.05,12.88,12.93,47443,0
+VPG.US,D,20160316,000000,12.93,12.95,12.79,12.89,65013,0
+VPG.US,D,20160317,000000,12.88,12.96,12.77,12.88,106883,0
+VPG.US,D,20160318,000000,12.94,13.11,12.91,13.02,129809,0
+VPG.US,D,20160321,000000,13.04,13.44,12.99,13.28,106390,0
+VPG.US,D,20160322,000000,13.2,13.35,13.1,13.25,81061,0
+VPG.US,D,20160323,000000,13.17,13.369,13.17,13.3,85086,0
+VPG.US,D,20160324,000000,13.26,13.91,13.26,13.85,58352,0
+VPG.US,D,20160328,000000,13.92,14.09,13.738,13.9,57524,0
+VPG.US,D,20160329,000000,13.77,14.28,13.69,14.23,85178,0
+VPG.US,D,20160330,000000,14.35,14.45,14.28,14.4,71772,0
+VPG.US,D,20160331,000000,14.48,14.67,13.94,14.01,88943,0
+VPG.US,D,20160401,000000,13.91,14.525,13.8912,14.47,59362,0
+VPG.US,D,20160404,000000,14.64,15.48,14.64,15.11,164568,0
+VPG.US,D,20160405,000000,15.09,15.26,14.94,15.1,82928,0
+VPG.US,D,20160406,000000,15.11,15.16,14.899,15.16,43873,0
+VPG.US,D,20160407,000000,15.11,15.14,14.94,15.1,52528,0
+VPG.US,D,20160408,000000,15.2,15.2599,14.99,15.12,89489,0
+VPG.US,D,20160411,000000,15.04,15.25,14.71,14.75,76889,0
+VPG.US,D,20160412,000000,14.62,15.13,14.5008,14.98,48865,0
+VPG.US,D,20160413,000000,15.07,15.21,14.97,15.19,50909,0
+VPG.US,D,20160414,000000,15.19,15.21,15,15.16,39060,0
+VPG.US,D,20160415,000000,15.15,15.2,14.96,14.97,40368,0
+VPG.US,D,20160418,000000,14.81,15.25,14.81,15.22,39821,0
+VPG.US,D,20160419,000000,15.27,15.3,15.09,15.1,45045,0
+VPG.US,D,20160420,000000,14.88,15.04,14.75,14.95,34997,0
+VPG.US,D,20160421,000000,14.88,15.13,14.88,15.06,21299,0
+VPG.US,D,20160422,000000,15.1,15.23,14.76,14.89,31009,0
+VPG.US,D,20160425,000000,14.76,14.8479,14.4275,14.75,30954,0
+VPG.US,D,20160426,000000,14.85,15.1,14.8,15.01,21537,0
+VPG.US,D,20160427,000000,15.1,15.29,14.972,15.2,29706,0
+VPG.US,D,20160428,000000,15.05,15.23,14.92,15.01,34287,0
+VPG.US,D,20160429,000000,15.01,15.11,14.8,14.96,23817,0
+VPG.US,D,20160502,000000,15.05,15.08,14.86,14.93,27924,0
+VPG.US,D,20160503,000000,14.76,14.89,14.59,14.69,93726,0
+VPG.US,D,20160504,000000,14.48,14.48,13.91,14.11,68733,0
+VPG.US,D,20160505,000000,14.18,14.25,13.9,14,74655,0
+VPG.US,D,20160506,000000,13.96,14.2,13.9,14.12,28625,0
+VPG.US,D,20160509,000000,14.08,14.31,13.855,14.06,32119,0
+VPG.US,D,20160510,000000,14.05,14.24,13.99,14.06,38527,0
+VPG.US,D,20160511,000000,14,14.24,13.65,14.09,58517,0
+VPG.US,D,20160512,000000,14.17,14.23,13.45,13.6,58246,0
+VPG.US,D,20160513,000000,13.62,13.67,13.14,13.33,58619,0
+VPG.US,D,20160516,000000,13.37,13.56,13.28,13.32,30888,0
+VPG.US,D,20160517,000000,13.39,13.48,13.05,13.07,55637,0
+VPG.US,D,20160518,000000,13.07,13.31,13.05,13.21,31516,0
+VPG.US,D,20160519,000000,13.18,13.18,12.97,13,27667,0
+VPG.US,D,20160520,000000,13.04,13.34,13.04,13.3,20362,0
+VPG.US,D,20160523,000000,13.3,13.4599,13.19,13.24,20487,0
+VPG.US,D,20160524,000000,13.41,13.67,13.38,13.54,27372,0
+VPG.US,D,20160525,000000,13.52,13.52,13.18,13.38,19739,0
+VPG.US,D,20160526,000000,13.36,13.72,13.32,13.56,28158,0
+VPG.US,D,20160527,000000,13.79,13.79,13.43,13.57,17191,0
+VPG.US,D,20160531,000000,13.6,13.6,13.31,13.51,55440,0
+VPG.US,D,20160601,000000,13.51,13.53,13.28,13.5,24894,0
+VPG.US,D,20160602,000000,13.46,13.47,13.28,13.33,26267,0
+VPG.US,D,20160603,000000,13.36,13.36,13.25,13.28,19945,0
+VPG.US,D,20160606,000000,13.21,13.4,13.07,13.32,31395,0
+VPG.US,D,20160607,000000,13.31,13.41,13.15,13.39,15588,0
+VPG.US,D,20160608,000000,13.46,13.91,13.27,13.85,34985,0
+VPG.US,D,20160609,000000,13.78,13.85,13.57,13.6,35519,0
+VPG.US,D,20160610,000000,13.57,13.7,13.46,13.6,62201,0
+VPG.US,D,20160613,000000,13.53,13.57,13.36,13.4,61422,0
+VPG.US,D,20160614,000000,13.39,13.4,13.14,13.18,37847,0
+VPG.US,D,20160615,000000,13.18,13.46,13.11,13.38,33213,0
+VPG.US,D,20160616,000000,13.47,13.47,13.07,13.35,18014,0
+VPG.US,D,20160617,000000,13.39,13.5,12.97,13,113916,0
+VPG.US,D,20160620,000000,13.17,13.59,13.02,13.37,66422,0
+VPG.US,D,20160621,000000,13.4,13.45,13.14,13.43,22471,0
+VPG.US,D,20160622,000000,13.4,13.51,13.23,13.33,50514,0
+VPG.US,D,20160623,000000,13.38,13.9,13.38,13.69,27257,0
+VPG.US,D,20160624,000000,13.17,13.48,13.13,13.33,71149,0
+VPG.US,D,20160627,000000,13.18,13.19,12.83,12.92,47846,0
+VPG.US,D,20160628,000000,12.94,13.1,12.94,13.05,33783,0
+VPG.US,D,20160629,000000,13.11,13.4,13.11,13.27,25156,0
+VPG.US,D,20160630,000000,13.35,13.5,13.29,13.42,30666,0
+VPG.US,D,20160701,000000,13.36,13.5,13.28,13.34,11419,0
+VPG.US,D,20160705,000000,13.24,13.43,13.24,13.28,21634,0
+VPG.US,D,20160706,000000,13.18,13.317,13.18,13.26,16721,0
+VPG.US,D,20160707,000000,13.485,13.485,13.18,13.38,16976,0
+VPG.US,D,20160708,000000,13.5,13.5,13.34,13.39,32731,0
+VPG.US,D,20160711,000000,13.4,13.715,13.24,13.61,21811,0
+VPG.US,D,20160712,000000,13.66,13.8799,13.57,13.74,26321,0
+VPG.US,D,20160713,000000,13.83,13.93,13.68,13.92,41841,0
+VPG.US,D,20160714,000000,13.95,14.17,13.83,13.97,56981,0
+VPG.US,D,20160715,000000,14.07,14.43,14.07,14.4,27994,0
+VPG.US,D,20160718,000000,14.52,14.52,14.03,14.34,22688,0
+VPG.US,D,20160719,000000,14.37,14.48,14.14,14.19,28461,0
+VPG.US,D,20160720,000000,14.15,14.25,14.06,14.13,14067,0
+VPG.US,D,20160721,000000,14.03,14.1543,13.84,13.9,6608,0
+VPG.US,D,20160722,000000,13.83,13.94,13.75,13.76,10178,0
+VPG.US,D,20160725,000000,13.76,13.76,13.65,13.68,10880,0
+VPG.US,D,20160726,000000,13.64,13.64,12.97,13.27,42275,0
+VPG.US,D,20160727,000000,13.3,13.57,13.16,13.47,10221,0
+VPG.US,D,20160728,000000,13.44,13.66,13.11,13.28,9080,0
+VPG.US,D,20160729,000000,13.31,13.46,13.12,13.15,42621,0
+VPG.US,D,20160801,000000,13.24,13.67,13.24,13.63,18824,0
+VPG.US,D,20160802,000000,13.55,13.55,13.35,13.39,17924,0
+VPG.US,D,20160803,000000,13.385,13.52,13.25,13.44,11647,0
+VPG.US,D,20160804,000000,13.48,13.48,13.33,13.39,13050,0
+VPG.US,D,20160805,000000,13.41,13.93,13.41,13.93,29743,0
+VPG.US,D,20160808,000000,13.94,14.27,13.94,14.23,23762,0
+VPG.US,D,20160809,000000,13.99,13.99,12.83,13,105772,0
+VPG.US,D,20160810,000000,12.91,12.91,11.7501,12.4,99332,0
+VPG.US,D,20160811,000000,12.36,13.96,12.125,13.93,125129,0
+VPG.US,D,20160812,000000,13.91,14.09,13.77,13.95,38589,0
+VPG.US,D,20160815,000000,14.05,14.78,14.05,14.71,54220,0
+VPG.US,D,20160816,000000,14.76,14.98,14.35,14.39,45123,0
+VPG.US,D,20160817,000000,14.35,14.56,14.23,14.48,75966,0
+VPG.US,D,20160818,000000,14.5,14.68,14.45,14.63,104624,0
+VPG.US,D,20160819,000000,14.65,15.09,14.63,15.05,46924,0
+VPG.US,D,20160822,000000,15.1,15.26,15,15.19,25736,0
+VPG.US,D,20160823,000000,15.23,15.39,15.23,15.26,21147,0
+VPG.US,D,20160824,000000,15.26,15.33,15.11,15.21,27134,0
+VPG.US,D,20160825,000000,15.18,15.27,15.13,15.22,24776,0
+VPG.US,D,20160826,000000,15.19,15.35,15.18,15.31,21570,0
+VPG.US,D,20160829,000000,15.24,15.39,15.22,15.25,85449,0
+VPG.US,D,20160830,000000,15.39,15.47,15.32,15.34,27089,0
+VPG.US,D,20160831,000000,15.34,15.34,15.23,15.27,41972,0
+VPG.US,D,20160901,000000,15.25,15.39,15.145,15.3,132427,0
+VPG.US,D,20160902,000000,15.28,15.3,15.21,15.27,21558,0
+VPG.US,D,20160906,000000,15.3,15.48,15.25,15.35,21386,0
+VPG.US,D,20160907,000000,15.38,15.42,15.26,15.36,151729,0
+VPG.US,D,20160908,000000,15.29,15.55,15.24,15.52,46715,0
+VPG.US,D,20160909,000000,15.5,15.58,15.5,15.5,67201,0
+VPG.US,D,20160912,000000,15.51,15.62,15.5,15.55,47319,0
+VPG.US,D,20160913,000000,15.5,15.59,15.5,15.5,66267,0
+VPG.US,D,20160914,000000,15.43,15.57,15.43,15.5,117748,0
+VPG.US,D,20160915,000000,15.52,15.86,15.52,15.82,122217,0
+VPG.US,D,20160916,000000,15.84,16.11,15.82,16.08,103349,0
+VPG.US,D,20160919,000000,16.12,16.32,15.89,15.9,22072,0
+VPG.US,D,20160920,000000,15.91,15.91,15.52,15.66,51435,0
+VPG.US,D,20160921,000000,15.78,15.92,15.68,15.9,16638,0
+VPG.US,D,20160922,000000,15.9,15.9,15.79,15.85,38550,0
+VPG.US,D,20160923,000000,15.84,15.88,15.76,15.77,37713,0
+VPG.US,D,20160926,000000,15.75,15.77,15.51,15.75,63173,0
+VPG.US,D,20160927,000000,15.8,16.095,15.74,16,40202,0
+VPG.US,D,20160928,000000,15.97,15.97,15.88,15.89,39732,0
+VPG.US,D,20160929,000000,15.9,16.04,15.89,16.01,26978,0
+VPG.US,D,20160930,000000,16.04,16.07,15.9,16.03,64972,0
+VPG.US,D,20161003,000000,16,16.07,15.97,16.01,17094,0
+VPG.US,D,20161004,000000,16.04,16.2,15.95,16.02,36790,0
+VPG.US,D,20161005,000000,16.05,16.05,15.95,16.01,15120,0
+VPG.US,D,20161006,000000,16.03,16.03,15.84,15.95,212238,0
+VPG.US,D,20161007,000000,15.98,16.01,15.85,15.86,23121,0
+VPG.US,D,20161010,000000,15.88,15.91,15.63,15.81,41276,0
+VPG.US,D,20161011,000000,15.85,15.9,15.6,15.7,93215,0
+VPG.US,D,20161012,000000,15.68,15.77,15.61,15.67,14580,0
+VPG.US,D,20161013,000000,15.72,15.7885,15.645,15.7,34343,0
+VPG.US,D,20161014,000000,15.82,15.82,15.6,15.68,35939,0
+VPG.US,D,20161017,000000,15.7,15.99,15.7,15.86,109299,0
+VPG.US,D,20161018,000000,15.96,16.022,15.6,15.6,38971,0
+VPG.US,D,20161019,000000,15.61,15.81,15.5628,15.6,26799,0
+VPG.US,D,20161020,000000,15.58,15.73,15.58,15.61,17312,0
+VPG.US,D,20161021,000000,15.6,15.64,15.5,15.51,22826,0
+VPG.US,D,20161024,000000,15.64,15.64,15.53,15.56,17037,0
+VPG.US,D,20161025,000000,15.55,15.67,15.47,15.63,32617,0
+VPG.US,D,20161026,000000,15.54,15.71,15.54,15.67,21538,0
+VPG.US,D,20161027,000000,15.71,15.71,15.58,15.6,26692,0
+VPG.US,D,20161028,000000,15.67,15.74,15.49,15.62,14465,0
+VPG.US,D,20161031,000000,15.65,15.9,15.65,15.7,20945,0
+VPG.US,D,20161101,000000,15.8,15.8,15.5,15.55,16563,0
+VPG.US,D,20161102,000000,15.6,15.7,15.5,15.55,26159,0
+VPG.US,D,20161103,000000,15.55,15.75,15.5,15.6,14620,0
+VPG.US,D,20161104,000000,15.7,15.85,15.6,15.7,31681,0
+VPG.US,D,20161107,000000,16,16.09,15.7,15.7,45876,0
+VPG.US,D,20161108,000000,15.75,16.75,15.75,16.55,38257,0
+VPG.US,D,20161109,000000,16.5,17.3,16.35,17.3,48689,0
+VPG.US,D,20161110,000000,17.15,17.95,17,17.8,49527,0
+VPG.US,D,20161111,000000,17.65,19.3,17.45,19,96418,0
+VPG.US,D,20161114,000000,19.05,19.05,17.1,18.05,76149,0
+VPG.US,D,20161115,000000,18.05,18.05,17.5,17.8,52244,0
+VPG.US,D,20161116,000000,17.8,18.75,17.8,18.1,40176,0
+VPG.US,D,20161117,000000,18.15,18.7,17.825,18.6,38199,0
+VPG.US,D,20161118,000000,18.6,18.925,18.6,18.85,49105,0
+VPG.US,D,20161121,000000,18.85,18.85,18.524,18.8,20878,0
+VPG.US,D,20161122,000000,18.75,19.15,18.65,19,21350,0
+VPG.US,D,20161123,000000,19.2,19.445,18.95,18.95,33400,0
+VPG.US,D,20161125,000000,19,19.175,18.9,19,10160,0
+VPG.US,D,20161128,000000,19.1,19.15,18.6,18.7,15087,0
+VPG.US,D,20161129,000000,18.75,18.75,18.35,18.4,23594,0
+VPG.US,D,20161130,000000,18.55,18.65,18.2,18.25,21373,0
+VPG.US,D,20161201,000000,18.2,18.65,17.9,18.2,17306,0
+VPG.US,D,20161202,000000,18.15,18.3719,17.75,17.8,10565,0
+VPG.US,D,20161205,000000,17.8,19.2,17.8,19.1,27035,0
+VPG.US,D,20161206,000000,19.05,19.05,18.7,19,30375,0
+VPG.US,D,20161207,000000,18.8,19.05,18.8,18.85,23933,0
+VPG.US,D,20161208,000000,19,19.1,18.9,18.95,26958,0
+VPG.US,D,20161209,000000,19.15,19.225,18.8,19,31207,0
+VPG.US,D,20161212,000000,18.85,19.05,18.85,18.9,32410,0
+VPG.US,D,20161213,000000,18.95,19,18.7,18.75,22659,0
+VPG.US,D,20161214,000000,18.7,18.9,18.35,18.55,20017,0
+VPG.US,D,20161215,000000,18.55,18.8,18.4,18.7,30650,0
+VPG.US,D,20161216,000000,18.7,19,18.5,19,64750,0
+VPG.US,D,20161219,000000,18.95,19,18.8,18.9,23149,0
+VPG.US,D,20161220,000000,19,19,18.7,18.85,20063,0
+VPG.US,D,20161221,000000,18.8,18.9,18.7,18.75,9202,0
+VPG.US,D,20161222,000000,18.8,18.8727,18.6,18.65,19615,0
+VPG.US,D,20161223,000000,18.7,19,18.7,19,9924,0
+VPG.US,D,20161227,000000,18.95,19.05,18.717,18.9,15237,0
+VPG.US,D,20161228,000000,18.9,19,18.55,18.75,13588,0
+VPG.US,D,20161229,000000,18.75,18.85,18.35,18.75,11770,0
+VPG.US,D,20161230,000000,18.45,19,18.45,18.9,38996,0
+VPG.US,D,20170103,000000,19.1,19.15,18.05,18.9,45894,0
+VPG.US,D,20170104,000000,19,19.05,18.9423,19,45744,0
+VPG.US,D,20170105,000000,19.05,19.05,18.75,18.85,13606,0
+VPG.US,D,20170106,000000,18.9,19,18.55,18.95,17485,0
+VPG.US,D,20170109,000000,18.95,18.95,18.7,18.7,13771,0
+VPG.US,D,20170110,000000,18.7,18.85,18.5,18.65,42891,0
+VPG.US,D,20170111,000000,18.7,18.8,18.4,18.45,25356,0
+VPG.US,D,20170112,000000,18.45,18.6,18.1,18.2,82025,0
+VPG.US,D,20170113,000000,18.3,18.5,17.655,17.95,37735,0
+VPG.US,D,20170117,000000,17.9,18,17.7501,17.8,16210,0
+VPG.US,D,20170118,000000,17.8,17.9,17.55,17.55,18447,0
+VPG.US,D,20170119,000000,17.6,17.7,17.225,17.25,11463,0
+VPG.US,D,20170120,000000,17.25,17.4,16.85,16.9,22188,0
+VPG.US,D,20170123,000000,16.7,16.96,16.55,16.6,14519,0
+VPG.US,D,20170124,000000,16.65,17,16.55,17,16464,0
+VPG.US,D,20170125,000000,17.1,17.35,17,17.3,14410,0
+VPG.US,D,20170126,000000,17.35,17.35,16.9,16.9,11215,0
+VPG.US,D,20170127,000000,16.85,17.3,16.8,17.25,14287,0
+VPG.US,D,20170130,000000,17.2,17.3,16.6,17,16003,0
+VPG.US,D,20170131,000000,16.9,16.9,16.6,16.65,30546,0
+VPG.US,D,20170201,000000,16.8,17.1,16.65,16.7,12308,0
+VPG.US,D,20170202,000000,16.65,16.95,16.1,16.15,15076,0
+VPG.US,D,20170203,000000,16.2,16.65,16.2,16.6,31267,0
+VPG.US,D,20170206,000000,16.45,16.5,16.25,16.3,38934,0
+VPG.US,D,20170207,000000,16.4,16.5,16.35,16.4,11283,0
+VPG.US,D,20170208,000000,16.4,16.65,16.35,16.45,15873,0
+VPG.US,D,20170209,000000,16.45,17,16.25,16.85,9351,0
+VPG.US,D,20170210,000000,16.9,17.15,16.7,17.05,14557,0
+VPG.US,D,20170213,000000,17.05,17.05,16.45,16.8,28074,0
+VPG.US,D,20170214,000000,16.65,16.95,16.65,16.85,12449,0
+VPG.US,D,20170215,000000,16.75,16.975,16.55,16.9,18243,0
+VPG.US,D,20170216,000000,16.95,17.15,16.85,17.05,12827,0
+VPG.US,D,20170217,000000,17.2,17.2,16.95,17,29916,0
+VPG.US,D,20170221,000000,17.05,17.05,16.6,16.85,28322,0
+VPG.US,D,20170222,000000,16.95,16.95,16.25,16.35,103860,0
+VPG.US,D,20170223,000000,16.25,16.55,16.25,16.35,22880,0
+VPG.US,D,20170224,000000,16.2,16.5,15.85,16.3,36131,0
+VPG.US,D,20170227,000000,16.3,16.725,16.3,16.5,52244,0
+VPG.US,D,20170228,000000,16.5,16.55,16,16.1,63627,0
+VPG.US,D,20170301,000000,16.25,16.425,16.1,16.1,34868,0
+VPG.US,D,20170302,000000,16.2,16.275,15.95,16,34491,0
+VPG.US,D,20170303,000000,15.855,16.1,15.85,16,18610,0
+VPG.US,D,20170306,000000,15.95,16.2,15.75,15.8,162880,0
+VPG.US,D,20170307,000000,15.75,15.9,15.35,15.6,46508,0
+VPG.US,D,20170308,000000,15.7,15.9,15.55,15.7,77448,0
+VPG.US,D,20170309,000000,15.7,16.2157,15.6,15.9,40922,0
+VPG.US,D,20170310,000000,16,16,15.45,15.55,30313,0
+VPG.US,D,20170313,000000,15.65,15.7225,15.25,15.4,31407,0
+VPG.US,D,20170314,000000,15.35,15.45,15.1,15.2,18861,0
+VPG.US,D,20170315,000000,15.25,16.3161,15.25,15.75,50879,0
+VPG.US,D,20170316,000000,15.8,16.1,15.75,15.95,27867,0
+VPG.US,D,20170317,000000,15.95,16.125,15.85,15.85,48975,0
+VPG.US,D,20170320,000000,15.85,16,15.7,15.85,21760,0
+VPG.US,D,20170321,000000,15.85,16.05,15.55,15.6,37853,0
+VPG.US,D,20170322,000000,15.55,15.7,15.26,15.35,19228,0
+VPG.US,D,20170323,000000,15.35,15.8,15.35,15.75,20617,0
+VPG.US,D,20170324,000000,15.75,16,15.7,15.75,23203,0
+VPG.US,D,20170327,000000,15.6,15.95,15.35,15.75,17681,0
+VPG.US,D,20170328,000000,15.65,15.85,15.4768,15.75,21848,0
+VPG.US,D,20170329,000000,15.65,15.95,15.65,15.85,40707,0
+VPG.US,D,20170330,000000,16,16.15,15.9,16.1,28451,0
+VPG.US,D,20170331,000000,16.1,16.15,15.75,15.8,53256,0
+VPG.US,D,20170403,000000,15.8,15.9,15.65,15.8,36736,0
+VPG.US,D,20170404,000000,15.75,15.85,15.45,15.55,13733,0
+VPG.US,D,20170405,000000,15.55,15.65,15.35,15.5,35922,0
+VPG.US,D,20170406,000000,15.75,16.05,15.55,15.85,25104,0
+VPG.US,D,20170407,000000,15.8,16.1,15.8,15.8,17695,0
+VPG.US,D,20170410,000000,15.8,16.1,15.75,15.8,25887,0
+VPG.US,D,20170411,000000,15.75,15.8,15.55,15.8,23931,0
+VPG.US,D,20170412,000000,15.7,15.7,15.375,15.55,31025,0
+VPG.US,D,20170413,000000,15.5,15.7,15.4,15.55,22568,0
+VPG.US,D,20170417,000000,15.6,15.75,15.5,15.7,51087,0
+VPG.US,D,20170418,000000,15.65,16.1,15.65,16.1,11908,0
+VPG.US,D,20170419,000000,16.1,16.4,15.9,16.25,16476,0
+VPG.US,D,20170420,000000,16.25,16.8,16.25,16.75,16295,0
+VPG.US,D,20170421,000000,16.65,16.9,16.4,16.8,32794,0
+VPG.US,D,20170424,000000,17.05,17.55,16.95,17.35,39506,0
+VPG.US,D,20170425,000000,17.3,17.4,17.15,17.2,18665,0
+VPG.US,D,20170426,000000,17.1,17.25,16.85,17,29453,0
+VPG.US,D,20170427,000000,17,17.1,16.95,17,25783,0
+VPG.US,D,20170428,000000,16.95,17.55,16.95,17.2,37998,0
+VPG.US,D,20170501,000000,17.3,17.3,16.95,16.95,14514,0
+VPG.US,D,20170502,000000,16.9,17.05,16.8,16.9,20339,0
+VPG.US,D,20170503,000000,17,17.55,16.95,17.35,61705,0
+VPG.US,D,20170504,000000,17.6,17.7,17.5,17.6,51271,0
+VPG.US,D,20170505,000000,17.7,17.8,17.5,17.7,37143,0
+VPG.US,D,20170508,000000,17.7,17.75,17.55,17.6,21102,0
+VPG.US,D,20170509,000000,17.5,18,17.5,17.8,20756,0
+VPG.US,D,20170510,000000,17.65,18,17.65,17.8,34311,0
+VPG.US,D,20170511,000000,17.65,17.85,17.6,17.75,23111,0
+VPG.US,D,20170512,000000,17.75,18,17.25,17.85,36642,0
+VPG.US,D,20170515,000000,17.75,18,17.65,17.95,44864,0
+VPG.US,D,20170516,000000,17.9,17.95,17.8,17.95,27996,0
+VPG.US,D,20170517,000000,17.7,17.9,17.7,17.8,46701,0
+VPG.US,D,20170518,000000,17.9,17.9,17.6,17.7,39480,0
+VPG.US,D,20170519,000000,17.7,17.9,17.55,17.9,44359,0
+VPG.US,D,20170522,000000,17.85,18,17.75,17.95,24990,0
+VPG.US,D,20170523,000000,18,18,17.55,17.65,25426,0
+VPG.US,D,20170524,000000,17.7,17.7,17.5,17.55,81971,0
+VPG.US,D,20170525,000000,17.55,17.55,17.3,17.55,22920,0
+VPG.US,D,20170526,000000,17.4,17.5,17.4,17.45,11639,0
+VPG.US,D,20170530,000000,17.4,17.6,17.35,17.6,23696,0
+VPG.US,D,20170531,000000,17.6,17.6,17.3,17.3,11277,0
+VPG.US,D,20170601,000000,17.35,17.55,17.31,17.5,25325,0
+VPG.US,D,20170602,000000,17.5,17.85,17.5,17.7,42437,0
+VPG.US,D,20170605,000000,17.7,17.9,17.7,17.7,11258,0
+VPG.US,D,20170606,000000,17.6,17.85,17.55,17.55,16201,0
+VPG.US,D,20170607,000000,17.55,17.6,17.35,17.5,19502,0
+VPG.US,D,20170608,000000,17.7,17.8,17.55,17.8,20443,0
+VPG.US,D,20170609,000000,17.8,17.9,17.6,17.65,27290,0
+VPG.US,D,20170612,000000,17.6,17.85,17.25,17.45,29908,0
+VPG.US,D,20170613,000000,17.55,17.75,17.35,17.4,45177,0
+VPG.US,D,20170614,000000,17.4,17.46,17.05,17.25,38222,0
+VPG.US,D,20170615,000000,17.15,17.45,17.15,17.45,20145,0
+VPG.US,D,20170616,000000,17.3,17.5,17.2137,17.35,54078,0
+VPG.US,D,20170619,000000,17.35,17.7,17.15,17.45,30325,0
+VPG.US,D,20170620,000000,17.35,17.65,17.35,17.4,23135,0
+VPG.US,D,20170621,000000,17.65,17.65,17,17.15,18797,0
+VPG.US,D,20170622,000000,17.05,17.5,17.05,17.3,45786,0
+VPG.US,D,20170623,000000,17.3,17.65,17.25,17.4,172485,0
+VPG.US,D,20170626,000000,17.5,17.9,17.2,17.35,34355,0
+VPG.US,D,20170627,000000,17.25,17.5133,17.05,17.15,26194,0
+VPG.US,D,20170628,000000,17.2,17.625,17.2,17.4,19013,0
+VPG.US,D,20170629,000000,17.45,17.75,17.35,17.45,22442,0
+VPG.US,D,20170630,000000,17.45,17.5,17.25,17.3,19170,0
+VPG.US,D,20170703,000000,17.3,17.55,17.3,17.4,9052,0
+VPG.US,D,20170705,000000,17.6,18.1,17.2,17.25,28529,0
+VPG.US,D,20170706,000000,17.15,17.55,17.15,17.2,17612,0
+VPG.US,D,20170707,000000,17.35,17.45,17.1,17.3,35639,0
+VPG.US,D,20170710,000000,17.35,17.75,17.25,17.65,29145,0
+VPG.US,D,20170711,000000,17.65,17.65,17.2,17.5,18105,0
+VPG.US,D,20170712,000000,17.55,17.7,17.3,17.5,40854,0
+VPG.US,D,20170713,000000,17.5,17.55,17.15,17.55,41213,0
+VPG.US,D,20170714,000000,17.55,17.8,17.45,17.5,21431,0
+VPG.US,D,20170717,000000,17.55,17.925,17.4,17.5,17376,0
+VPG.US,D,20170718,000000,17.35,17.45,17.35,17.4,5331,0
+VPG.US,D,20170719,000000,17.35,17.7,17.35,17.45,15009,0
+VPG.US,D,20170720,000000,17.45,17.65,17.35,17.55,11128,0
+VPG.US,D,20170721,000000,17.65,17.65,17.45,17.6,21573,0
+VPG.US,D,20170724,000000,17.5,17.775,17.35,17.65,17351,0
+VPG.US,D,20170725,000000,17.7,18.1,17.7,17.95,18228,0
+VPG.US,D,20170726,000000,18.05,18.05,17.75,17.85,14063,0
+VPG.US,D,20170727,000000,17.85,18,17.7,17.7,12279,0
+VPG.US,D,20170728,000000,17.6,17.85,17.5,17.5,13354,0
+VPG.US,D,20170731,000000,17.6,17.85,17.35,17.5,12280,0
+VPG.US,D,20170801,000000,17.6,17.6,17.4,17.45,9623,0
+VPG.US,D,20170802,000000,17.4,17.55,17.35,17.45,9359,0
+VPG.US,D,20170803,000000,17.4,17.5,17.35,17.45,11691,0
+VPG.US,D,20170804,000000,17.45,17.45,17.05,17.1,8096,0
+VPG.US,D,20170807,000000,17.05,17.05,16.55,16.6,20675,0
+VPG.US,D,20170808,000000,18.1,18.8,17.75,17.9,76393,0
+VPG.US,D,20170809,000000,17.9,18.345,17.85,17.85,77610,0
+VPG.US,D,20170810,000000,17.9,18.45,17.9,18.2,70540,0
+VPG.US,D,20170811,000000,18.25,18.55,18.195,18.45,93358,0
+VPG.US,D,20170814,000000,18.65,19.35,18.65,19.2,78541,0
+VPG.US,D,20170815,000000,19.25,20.1,19.25,19.9,129930,0
+VPG.US,D,20170816,000000,20,20,19.8,19.95,47856,0
+VPG.US,D,20170817,000000,20,20.45,19.85,19.85,72708,0
+VPG.US,D,20170818,000000,19.75,20.3,19.75,19.9,68293,0
+VPG.US,D,20170821,000000,20.2,20.95,20.15,20.7,54121,0
+VPG.US,D,20170822,000000,20.8,21.5,20.7,21.5,38535,0
+VPG.US,D,20170823,000000,21.5,22,21.4,21.9,44984,0
+VPG.US,D,20170824,000000,21.65,22.1,21.65,22.05,35060,0
+VPG.US,D,20170825,000000,22.05,22.4,22.05,22.4,32106,0
+VPG.US,D,20170828,000000,22.5,22.8,22.3,22.7,33570,0
+VPG.US,D,20170829,000000,22.5,22.5,21.5,21.65,51654,0
+VPG.US,D,20170830,000000,21.05,21.2,20.65,21.05,88556,0
+VPG.US,D,20170831,000000,21.05,21.875,21.05,21.85,51182,0
+VPG.US,D,20170901,000000,21.8,22.15,21.65,21.95,25073,0
+VPG.US,D,20170905,000000,22.05,22.1,21.45,21.55,39917,0
+VPG.US,D,20170906,000000,21.55,21.95,21.45,21.85,46513,0
+VPG.US,D,20170907,000000,21.75,21.85,21.7,21.7,30327,0
+VPG.US,D,20170908,000000,21.6,22,21.55,21.75,20859,0
+VPG.US,D,20170911,000000,21.65,21.9,21.555,21.65,35319,0
+VPG.US,D,20170912,000000,21.65,21.95,21.59,21.8,19196,0
+VPG.US,D,20170913,000000,21.65,21.95,21.4,21.95,28058,0
+VPG.US,D,20170914,000000,21.9,22.15,21.65,22.1,32094,0
+VPG.US,D,20170915,000000,22.15,22.45,21.6,22.3,97928,0
+VPG.US,D,20170918,000000,22.4,23.1,22.15,22.7,55545,0
+VPG.US,D,20170919,000000,22.75,22.95,22.15,22.3,43201,0
+VPG.US,D,20170920,000000,22.35,22.45,22.05,22.15,33613,0
+VPG.US,D,20170921,000000,22.15,22.4,22.055,22.1,24069,0
+VPG.US,D,20170922,000000,22.2,22.4,22.05,22.3,40205,0
+VPG.US,D,20170925,000000,22.15,22.9,22.15,22.85,32880,0
+VPG.US,D,20170926,000000,22.95,23.4,22.885,23.25,32886,0
+VPG.US,D,20170927,000000,23.25,24.05,23.25,23.85,44871,0
+VPG.US,D,20170928,000000,23.85,24.15,23.45,24.05,25769,0
+VPG.US,D,20170929,000000,24,24.45,23.5,24.4,47030,0
+VPG.US,D,20171002,000000,24.6,24.8,24.05,24.4,37036,0
+VPG.US,D,20171003,000000,24.5,24.55,23.7,24.25,32597,0
+VPG.US,D,20171004,000000,24.15,24.25,23.8,24.05,30099,0
+VPG.US,D,20171005,000000,24.05,24.25,23.75,24.15,12127,0
+VPG.US,D,20171006,000000,24.25,24.3,24.05,24.2,16115,0
+VPG.US,D,20171009,000000,23.65,23.65,23.155,23.45,21658,0
+VPG.US,D,20171010,000000,23.6,24.2,23.45,24.2,26339,0
+VPG.US,D,20171011,000000,24.2,24.4,23.85,23.95,18142,0
+VPG.US,D,20171012,000000,23.85,24.15,23.85,23.95,12489,0
+VPG.US,D,20171013,000000,24.15,24.6,23.9601,24.3,20985,0
+VPG.US,D,20171016,000000,24.25,24.45,24.2,24.35,20846,0
+VPG.US,D,20171017,000000,24.5,24.5,23.75,23.85,22919,0
+VPG.US,D,20171018,000000,24,24.4,23.95,24.4,22513,0
+VPG.US,D,20171019,000000,24.4,24.4,23.55,23.75,16704,0
+VPG.US,D,20171020,000000,23.8825,24.2,23.7023,24,35594,0
+VPG.US,D,20171023,000000,23.9,23.9,23.4,23.65,22726,0
+VPG.US,D,20171024,000000,23.6,24.15,23.5,23.9,18252,0
+VPG.US,D,20171025,000000,23.8,24.2999,23.2,24.2,27916,0
+VPG.US,D,20171026,000000,24.1,24.6,24,24.45,19267,0
+VPG.US,D,20171027,000000,24.65,24.65,24.4,24.45,17254,0
+VPG.US,D,20171030,000000,24.4,24.5,23.95,24.4,25310,0
+VPG.US,D,20171031,000000,24.5,24.85,24.5,24.55,55884,0
+VPG.US,D,20171101,000000,24.85,24.9,24.05,24.5,23004,0
+VPG.US,D,20171102,000000,24.4,24.95,24.25,24.8,27520,0
+VPG.US,D,20171103,000000,25,25.05,24.5,24.65,28124,0
+VPG.US,D,20171106,000000,24.755,24.95,23.2,23.2,47758,0
+VPG.US,D,20171107,000000,23.55,23.55,20.5,21.95,57766,0
+VPG.US,D,20171108,000000,22.6,24,22.4,23.75,43677,0
+VPG.US,D,20171109,000000,23.75,23.85,23.25,23.75,42636,0
+VPG.US,D,20171110,000000,23.75,25.45,23.75,24.95,65229,0
+VPG.US,D,20171113,000000,25.4,26.4,25.4,26,133509,0
+VPG.US,D,20171114,000000,26.15,26.15,25.55,25.65,91662,0
+VPG.US,D,20171115,000000,25.4,26.15,25.4,25.9,81935,0
+VPG.US,D,20171116,000000,26,26.4,26,26.15,73400,0
+VPG.US,D,20171117,000000,26,26.062,25.45,25.65,111644,0
+VPG.US,D,20171120,000000,25.75,26.8,25.75,26.45,128743,0
+VPG.US,D,20171121,000000,26.7,27.6,26.7,27.1,111260,0
+VPG.US,D,20171122,000000,27.35,27.85,25.76,25.95,149292,0
+VPG.US,D,20171124,000000,25.95,27.3,25.9,27.25,45962,0
+VPG.US,D,20171127,000000,27.25,27.8,26.5,26.6,88195,0
+VPG.US,D,20171128,000000,26.85,27.9,26.7,27.8,75040,0
+VPG.US,D,20171129,000000,27.75,27.8,25.95,27.15,77859,0
+VPG.US,D,20171130,000000,27.35,27.8,27.15,27.7,44561,0
+VPG.US,D,20171201,000000,27.75,27.75,26.2,26.65,51444,0
+VPG.US,D,20171204,000000,26.7,27,26.05,26.2,55672,0
+VPG.US,D,20171205,000000,26.25,26.9,26,26.15,29633,0
+VPG.US,D,20171206,000000,26,27.35,26,27.2,102534,0
+VPG.US,D,20171207,000000,27.25,28.6,27.25,27.9,195489,0
+VPG.US,D,20171208,000000,27.9,27.9,27.2,27.2,41004,0
+VPG.US,D,20171211,000000,27.1,27.2508,26.4,27.15,79259,0
+VPG.US,D,20171212,000000,27,27.175,26.3,26.35,42282,0
+VPG.US,D,20171213,000000,26.2,26.75,26.1466,26.25,53390,0
+VPG.US,D,20171214,000000,26.25,26.5,25.45,25.55,69392,0
+VPG.US,D,20171215,000000,25.7,26.4,25.6,25.9,92910,0
+VPG.US,D,20171218,000000,26.3,26.7,25.95,26.05,74313,0
+VPG.US,D,20171219,000000,26.1,26.55,26.1,26.2,47728,0
+VPG.US,D,20171220,000000,26.5,26.85,26.35,26.65,56288,0
+VPG.US,D,20171221,000000,26.65,26.85,26.1,26.5,32091,0
+VPG.US,D,20171222,000000,26.7,26.7,25.9,26.1,36585,0
+VPG.US,D,20171226,000000,25.95,26.05,25.6,25.75,24022,0
+VPG.US,D,20171227,000000,25.7,26.2,25.6,25.65,20949,0
+VPG.US,D,20171228,000000,25.65,25.85,25.1,25.25,21478,0
+VPG.US,D,20171229,000000,25.45,25.7,25.05,25.15,41074,0
+VPG.US,D,20180102,000000,25.15,26.35,24.6,25.3,74081,0
+VPG.US,D,20180103,000000,25.3,25.95,25.225,25.7,37508,0
+VPG.US,D,20180104,000000,25.75,26.49,25.75,26.35,34932,0
+VPG.US,D,20180105,000000,26.6,27.4,26.15,26.15,24291,0
+VPG.US,D,20180108,000000,26,26.15,25.5,26.05,41201,0
+VPG.US,D,20180109,000000,26.1,26.3,25.9,26.15,24255,0
+VPG.US,D,20180110,000000,26.05,26.5,25.7,26.15,45463,0
+VPG.US,D,20180111,000000,26.5,26.75,26.5,26.5,23236,0
+VPG.US,D,20180112,000000,26.5,26.8,26.3,26.75,35308,0
+VPG.US,D,20180116,000000,26.75,27.4,26.45,26.6,40934,0
+VPG.US,D,20180117,000000,26.8,27.8,26.6,27.55,55911,0
+VPG.US,D,20180118,000000,27.45,27.45,26.85,27.2,25598,0
+VPG.US,D,20180119,000000,27.2,28.6,27.2,28.25,63361,0
+VPG.US,D,20180122,000000,28.15,28.15,27.2,27.45,47085,0
+VPG.US,D,20180123,000000,27.5,27.6082,27.05,27.2,20115,0
+VPG.US,D,20180124,000000,27.25,27.8,27.1,27.45,60511,0
+VPG.US,D,20180125,000000,27.65,27.7,27.06,27.25,46453,0
+VPG.US,D,20180126,000000,27.25,27.7,27.25,27.45,65784,0
+VPG.US,D,20180129,000000,27.45,27.8,27.3,27.65,103022,0
+VPG.US,D,20180130,000000,27.3,27.975,27.175,27.6,98228,0
+VPG.US,D,20180131,000000,27.6,28.05,27.3,27.4,98216,0
+VPG.US,D,20180201,000000,27.15,28.05,27.005,27.5,80123,0
+VPG.US,D,20180202,000000,27.5,27.5,26.75,27.15,54946,0
+VPG.US,D,20180205,000000,26.85,27.05,26,26.25,60933,0
+VPG.US,D,20180206,000000,25.55,26.6,25.505,26.5,46080,0
+VPG.US,D,20180207,000000,26.4,26.45,25.65,25.7,31938,0
+VPG.US,D,20180208,000000,25.65,25.85,24.65,24.8,41389,0
+VPG.US,D,20180209,000000,25,25.3,24.35,25.1,37490,0
+VPG.US,D,20180212,000000,25.15,25.4,23.65,24.5,86236,0
+VPG.US,D,20180213,000000,24.45,24.9,24.2984,24.65,36905,0
+VPG.US,D,20180214,000000,24.5,25.35,24.5,25.35,41610,0
+VPG.US,D,20180215,000000,25.6,25.65,25.05,25.4,39091,0
+VPG.US,D,20180216,000000,25.35,25.87,25.25,25.55,26541,0
+VPG.US,D,20180220,000000,25.25,25.4,24.41,24.85,70997,0
+VPG.US,D,20180221,000000,26.55,28.2,26.55,27.8,232427,0
+VPG.US,D,20180222,000000,28.4,30.9,28.4,29.5,185331,0
+VPG.US,D,20180223,000000,29.8,31.2,29.8,30.9,194973,0
+VPG.US,D,20180226,000000,31,31.8,30.45,31.5,116605,0
+VPG.US,D,20180227,000000,31.65,31.7,30.655,30.8,85288,0
+VPG.US,D,20180228,000000,30.55,31,29.95,29.95,107611,0
+VPG.US,D,20180301,000000,30.1,30.47,29.6,29.75,66451,0
+VPG.US,D,20180302,000000,29.4,30.9,29.33,30.4,49220,0
+VPG.US,D,20180305,000000,30.35,30.8,29.825,30.45,58713,0
+VPG.US,D,20180306,000000,30.7,31.8,30.21,31.8,90476,0
+VPG.US,D,20180307,000000,31.65,32.3,31.4,31.7,65921,0
+VPG.US,D,20180308,000000,31.9,32,31.45,31.65,50214,0
+VPG.US,D,20180309,000000,31.8,32.05,28.6,30.3,432552,0
+VPG.US,D,20180312,000000,30.35,31.15,29.85,30.95,106469,0
+VPG.US,D,20180313,000000,31.1,31.7,30.975,31.35,60151,0
+VPG.US,D,20180314,000000,31.5,31.6,30.8,31.05,53077,0
+VPG.US,D,20180315,000000,31.2,31.55,30.51,30.9,55184,0
+VPG.US,D,20180316,000000,30.95,31.8,30.655,31.35,174096,0
+VPG.US,D,20180319,000000,31.3,31.8,31,31.65,86559,0
+VPG.US,D,20180320,000000,31.9,32.6,31.9,32.3,100990,0
+VPG.US,D,20180321,000000,32.4,33.45,32.4,33.2,88900,0
+VPG.US,D,20180322,000000,32.9,33.245,31.85,32.1,103226,0
+VPG.US,D,20180323,000000,32.25,32.85,31.3,31.5,100658,0
+VPG.US,D,20180326,000000,31.95,32.05,31.3,31.8,49706,0
+VPG.US,D,20180327,000000,31.95,32.25,31.13,31.2,57102,0
+VPG.US,D,20180328,000000,31.25,31.2901,29.95,31.05,122493,0
+VPG.US,D,20180329,000000,31.15,31.7,30.9,31.15,99796,0
+VPG.US,D,20180402,000000,30.75,30.85,27,28.75,166745,0
+VPG.US,D,20180403,000000,28.7,29.9,28.7,29.7,53667,0
+VPG.US,D,20180404,000000,29.2,30.05,29.15,29.85,66319,0
+VPG.US,D,20180405,000000,29.8,30.15,29.45,29.6,57393,0
+VPG.US,D,20180406,000000,29.3,29.65,28.8,28.95,56506,0
+VPG.US,D,20180409,000000,29.05,29.85,28.8,29.55,68802,0
+VPG.US,D,20180410,000000,29.85,31.05,29.7,30.7,67620,0
+VPG.US,D,20180411,000000,30.6,30.6,30.025,30.1,46906,0
+VPG.US,D,20180412,000000,30.35,30.8,30.35,30.6,31937,0
+VPG.US,D,20180413,000000,30.85,30.85,30.025,30.15,27775,0
+VPG.US,D,20180416,000000,30.4,30.612,30.25,30.3,24085,0
+VPG.US,D,20180417,000000,30.45,30.5,30.05,30.35,56391,0
+VPG.US,D,20180418,000000,30.5,30.5,30.2,30.25,44356,0
+VPG.US,D,20180419,000000,30.15,30.2,29.1,29.75,46433,0
+VPG.US,D,20180420,000000,29.6,30.075,29.5,29.65,25406,0
+VPG.US,D,20180423,000000,29.7,29.875,28.98,29.3,37749,0
+VPG.US,D,20180424,000000,29.4,29.5,28.5,28.8,29770,0
+VPG.US,D,20180425,000000,28.8,29,28.2,28.75,25988,0
+VPG.US,D,20180426,000000,28.95,28.95,28.4,28.5,32527,0
+VPG.US,D,20180427,000000,28.45,28.7,28.05,28.3,44121,0
+VPG.US,D,20180430,000000,28.3,28.75,28.18,28.3,57164,0
+VPG.US,D,20180501,000000,28.3,28.45,27.7,28.3,46592,0
+VPG.US,D,20180502,000000,28.25,28.7,28.1,28.45,56609,0
+VPG.US,D,20180503,000000,28.4,28.5,28.05,28.2,55066,0
+VPG.US,D,20180504,000000,28.1,28.4,28.1,28.35,53216,0
+VPG.US,D,20180507,000000,28.35,28.85,28.2,28.7,138139,0
+VPG.US,D,20180508,000000,29.1,31.8,29.1,31.1,137153,0
+VPG.US,D,20180509,000000,31.75,34.25,31.75,33.45,136844,0
+VPG.US,D,20180510,000000,33.95,36.2,33.85,35.75,83730,0
+VPG.US,D,20180511,000000,35.8,36.2,35.35,35.55,82734,0
+VPG.US,D,20180514,000000,35.8,36.35,35.5,35.75,74705,0
+VPG.US,D,20180515,000000,35.6,35.9,35.3,35.45,34580,0
+VPG.US,D,20180516,000000,35.3,35.5,34.85,35,56289,0
+VPG.US,D,20180517,000000,35.05,36.1,34.95,36,56956,0
+VPG.US,D,20180518,000000,35.8,36.85,35.8,36.2,62057,0
+VPG.US,D,20180521,000000,36.55,36.55,36.005,36.1,44601,0
+VPG.US,D,20180522,000000,36,36.225,35.8,35.85,53417,0
+VPG.US,D,20180523,000000,35.65,36,34.9,35.5,59008,0
+VPG.US,D,20180524,000000,35.5,35.65,35.15,35.4,21058,0
+VPG.US,D,20180525,000000,35.1,35.6,34.95,35.1,64886,0
+VPG.US,D,20180529,000000,34.7,37.4,34.205,37.15,158362,0
+VPG.US,D,20180530,000000,37.5,38.25,36.925,37.85,100164,0
+VPG.US,D,20180531,000000,38,38.15,37.25,37.55,69426,0
+VPG.US,D,20180601,000000,37.75,37.9,36.805,37.75,86340,0
+VPG.US,D,20180604,000000,37.9,38.75,37.8,38.3,58786,0
+VPG.US,D,20180605,000000,38.35,38.7,38.1,38.6,83729,0
+VPG.US,D,20180606,000000,38.65,39.6,38.45,39.4,81400,0
+VPG.US,D,20180607,000000,39.6,39.6611,38.55,39.35,68912,0
+VPG.US,D,20180608,000000,39.25,39.5,39,39.5,51422,0
+VPG.US,D,20180611,000000,39.55,40.45,39.55,39.8,73251,0
+VPG.US,D,20180612,000000,40,40.2,39.28,39.45,61593,0
+VPG.US,D,20180613,000000,39.6,39.8,38.3,38.65,66348,0
+VPG.US,D,20180614,000000,38.65,39.05,38.5,38.9,44528,0
+VPG.US,D,20180615,000000,38.85,38.85,38.2,38.5,75550,0
+VPG.US,D,20180618,000000,38.25,38.5,37.9,38.4,44288,0
+VPG.US,D,20180619,000000,38,38,36.85,37.6,66570,0
+VPG.US,D,20180620,000000,37.85,37.9,37.3,37.65,54605,0
+VPG.US,D,20180621,000000,37.7,37.8,37.1,37.7,41914,0
+VPG.US,D,20180622,000000,37.85,37.95,37.4081,37.8,229433,0
+VPG.US,D,20180625,000000,37.7,37.7,35.6,36.55,100482,0
+VPG.US,D,20180626,000000,36.55,37.1,35.8,36.85,52855,0
+VPG.US,D,20180627,000000,36.85,37.2,36.7,36.85,39934,0
+VPG.US,D,20180628,000000,36.95,38.95,36.9,38.75,165769,0
+VPG.US,D,20180629,000000,38.7,38.975,38.125,38.15,69347,0
+VPG.US,D,20180702,000000,37.95,39.35,37.7,39.25,44043,0
+VPG.US,D,20180703,000000,39.55,39.8121,38.9,39.05,24439,0
+VPG.US,D,20180705,000000,39.4,39.425,38.675,39.1,73948,0
+VPG.US,D,20180706,000000,39.3,39.6,39,39.5,32196,0
+VPG.US,D,20180709,000000,39.9,40.2,39.3,40.1,39751,0
+VPG.US,D,20180710,000000,40.15,40.275,39.325,39.9,58484,0
+VPG.US,D,20180711,000000,39.65,40.3,39.3,39.5,53828,0
+VPG.US,D,20180712,000000,39.65,39.9,39.1,39.35,54857,0
+VPG.US,D,20180713,000000,39.15,39.65,38.95,39,34913,0
+VPG.US,D,20180716,000000,38.8,39.15,38.35,38.95,35094,0
+VPG.US,D,20180717,000000,39,39.35,38.55,38.8,57831,0
+VPG.US,D,20180718,000000,38.9,38.9,38.35,38.75,68775,0
+VPG.US,D,20180719,000000,38.65,38.8,38.25,38.5,38577,0
+VPG.US,D,20180720,000000,38.5,41.6,38.45,40.45,138274,0
+VPG.US,D,20180723,000000,40.45,40.6,39.7,39.9,46735,0
+VPG.US,D,20180724,000000,40,40.55,39.05,39.25,69756,0
+VPG.US,D,20180725,000000,39.35,40.125,39.35,39.95,41662,0
+VPG.US,D,20180726,000000,39.9,40.75,39.9,40.05,40117,0
+VPG.US,D,20180727,000000,40.2,40.325,38.85,38.95,56264,0
+VPG.US,D,20180730,000000,39,39.4,38.7,38.85,57526,0
+VPG.US,D,20180731,000000,39,40.05,38.95,39.9,60983,0
+VPG.US,D,20180801,000000,40.3,40.4,39.7,40.35,48819,0
+VPG.US,D,20180802,000000,40.25,41.075,40.25,40.45,90804,0
+VPG.US,D,20180803,000000,40.6,41.05,40.3,40.8,87366,0
+VPG.US,D,20180806,000000,40.75,41.645,40.75,41.45,107821,0
+VPG.US,D,20180807,000000,42.4,44.6,37.3,38.8,189167,0
+VPG.US,D,20180808,000000,40.7,44.4,40.5,43.4,208760,0
+VPG.US,D,20180809,000000,43.3,43.55,42.03,42.75,80782,0
+VPG.US,D,20180810,000000,42.6,44.8,42.6,44.25,120066,0
+VPG.US,D,20180813,000000,44.45,44.824,43.3,43.4,97989,0
+VPG.US,D,20180814,000000,43.35,43.8,42.9,43.35,57556,0
+VPG.US,D,20180815,000000,43.35,43.35,41.7,42,40959,0
+VPG.US,D,20180816,000000,42.35,42.6,41.805,41.95,47308,0
+VPG.US,D,20180817,000000,42.05,42.05,41.08,42,113563,0
+VPG.US,D,20180820,000000,42.6,44.632,42.4,44.4,100022,0
+VPG.US,D,20180821,000000,44.4,44.9,43.9,44.5,61495,0
+VPG.US,D,20180822,000000,44.4,44.6,43.85,44.2,39840,0
+VPG.US,D,20180823,000000,44.35,44.9,43.605,44.1,41131,0
+VPG.US,D,20180824,000000,44.45,44.9,43.55,44.5,75767,0
+VPG.US,D,20180827,000000,44.8,45,44.15,44.35,63007,0
+VPG.US,D,20180828,000000,44.7,44.795,44.05,44.15,37982,0
+VPG.US,D,20180829,000000,44.15,44.6,43.15,43.45,76504,0
+VPG.US,D,20180830,000000,43.3,43.9,42.7,43.05,98803,0
+VPG.US,D,20180831,000000,42.75,43.4,42.65,43.3,36738,0
+VPG.US,D,20180904,000000,43.9,44.8,43.1,44.2,84688,0
+VPG.US,D,20180905,000000,44.1,44.575,43.75,43.9,69956,0
+VPG.US,D,20180906,000000,43.9,44.2,42.3,42.4,41849,0
+VPG.US,D,20180907,000000,42.05,42.3,41.55,41.8,63154,0
+VPG.US,D,20180910,000000,41.35,41.4975,38.4,39.25,126595,0
+VPG.US,D,20180911,000000,39.15,40.5,38.875,40.35,79499,0
+VPG.US,D,20180912,000000,40.4,40.4,38.8103,39.5,66140,0
+VPG.US,D,20180913,000000,39.7,40.225,39.25,39.65,74474,0
+VPG.US,D,20180914,000000,39.65,40.35,39.65,39.95,46454,0
+VPG.US,D,20180917,000000,39.75,39.75,39.05,39.25,49227,0
+VPG.US,D,20180918,000000,39.15,39.55,37.85,38.9,74611,0
+VPG.US,D,20180919,000000,39.05,39.35,38.175,38.5,48545,0
+VPG.US,D,20180920,000000,38.6,39,37.83,38.3,50560,0
+VPG.US,D,20180921,000000,38.4,39,37.2,37.3,166723,0
+VPG.US,D,20180924,000000,37.3,38.345,36.805,38,87077,0
+VPG.US,D,20180925,000000,38.05,38.8,38.05,38.45,62260,0
+VPG.US,D,20180926,000000,38.4,38.45,37.25,37.35,45645,0
+VPG.US,D,20180927,000000,37.35,37.85,37.25,37.5,40419,0
+VPG.US,D,20180928,000000,37.45,37.6,36.95,37.4,47972,0
+VPG.US,D,20181001,000000,37.62,37.81,36.707,36.85,50221,0
+VPG.US,D,20181002,000000,36.82,36.905,35.8,36.63,82433,0
+VPG.US,D,20181003,000000,36.81,37.01,36.13,36.74,59863,0
+VPG.US,D,20181004,000000,36.61,37.82,36.2354,37.08,89357,0
+VPG.US,D,20181005,000000,37.26,37.69,36.89,37.14,66005,0
+VPG.US,D,20181008,000000,37.08,37.29,35.49,35.87,91477,0
+VPG.US,D,20181009,000000,35.76,36.46,35.58,35.8,39305,0
+VPG.US,D,20181010,000000,35.68,35.68,34.55,34.65,67630,0
+VPG.US,D,20181011,000000,35.1701,36.9,35.1701,35.77,83869,0
+VPG.US,D,20181012,000000,36.48,36.8046,34.88,35.42,67913,0
+VPG.US,D,20181015,000000,35.32,35.81,35.13,35.69,35476,0
+VPG.US,D,20181016,000000,35.89,36.01,35.5,35.84,85666,0
+VPG.US,D,20181017,000000,35.74,35.81,34.4,34.49,51824,0
+VPG.US,D,20181018,000000,34.25,34.37,33,33.79,138340,0
+VPG.US,D,20181019,000000,33.82,34.18,32.49,33.02,88369,0
+VPG.US,D,20181022,000000,33.03,34.84,33.03,34.52,69789,0
+VPG.US,D,20181023,000000,33.99,33.99,32.875,33.61,37982,0
+VPG.US,D,20181024,000000,33.55,33.67,31.37,31.41,56581,0
+VPG.US,D,20181025,000000,31.67,32.14,31.0501,32,46923,0
+VPG.US,D,20181026,000000,31.32,32.31,30.78,31.79,47174,0
+VPG.US,D,20181029,000000,32.17,32.17,30.47,30.81,49533,0
+VPG.US,D,20181030,000000,30.76,32.16,30.4579,32.07,33974,0
+VPG.US,D,20181031,000000,32.49,32.8,31.44,32.45,62157,0
+VPG.US,D,20181101,000000,32.61,33.915,32.167,33.75,56293,0
+VPG.US,D,20181102,000000,33.75,34.47,33.75,34.33,72137,0
+VPG.US,D,20181105,000000,34.49,34.995,34.18,34.54,104031,0
+VPG.US,D,20181106,000000,36.63,38.7,35.89,36.71,180754,0
+VPG.US,D,20181107,000000,37.41,37.6,35.83,36.93,74253,0
+VPG.US,D,20181108,000000,36.8,37.29,35.87,36.33,103354,0
+VPG.US,D,20181109,000000,36.07,36.79,35.33,35.71,45747,0
+VPG.US,D,20181112,000000,35.63,35.65,33.47,33.57,83106,0
+VPG.US,D,20181113,000000,33.59,34.09,32.59,32.73,116227,0
+VPG.US,D,20181114,000000,33.16,33.6225,31.81,32.15,74048,0
+VPG.US,D,20181115,000000,32.02,33.51,31.81,33.39,103611,0
+VPG.US,D,20181116,000000,33.08,33.75,32.99,33.4,54738,0
+VPG.US,D,20181119,000000,33.39,33.6594,32.829,32.96,83703,0
+VPG.US,D,20181120,000000,32.25,33.26,31.32,32.01,91964,0
+VPG.US,D,20181121,000000,32.22,33.355,32.22,32.89,53152,0
+VPG.US,D,20181123,000000,32.89,33.305,32.79,32.79,13179,0
+VPG.US,D,20181126,000000,33.14,33.86,32.75,33.06,48956,0
+VPG.US,D,20181127,000000,32.7,32.925,32.55,32.61,39059,0
+VPG.US,D,20181128,000000,32.64,33.92,32.64,33.69,41577,0
+VPG.US,D,20181129,000000,33.7,34.31,33.27,33.58,40609,0
+VPG.US,D,20181130,000000,33.51,34.15,33.31,33.93,54724,0
+VPG.US,D,20181203,000000,34.47,34.6836,33.66,34.32,81286,0
+VPG.US,D,20181204,000000,34.17,34.3365,31.615,31.72,150317,0
+VPG.US,D,20181206,000000,31.36,31.68,30.47,31.04,95083,0
+VPG.US,D,20181207,000000,31.09,31.22,29.56,29.85,121978,0
+VPG.US,D,20181210,000000,29.64,30.72,29.64,30.62,99100,0
+VPG.US,D,20181211,000000,31.19,31.8,30.7,31.24,86173,0
+VPG.US,D,20181212,000000,31.72,31.85,30.725,31.38,52284,0
+VPG.US,D,20181213,000000,31.48,31.9322,30.01,30.26,36658,0
+VPG.US,D,20181214,000000,29.95,30.15,29.22,29.44,111967,0
+VPG.US,D,20181217,000000,29.42,30.12,28.1075,28.99,120400,0
+VPG.US,D,20181218,000000,29.24,29.76,28.3447,29.01,62087,0
+VPG.US,D,20181219,000000,29.1,29.58,28.3,28.58,62555,0
+VPG.US,D,20181220,000000,28.42,28.99,27.9755,28.49,51449,0
+VPG.US,D,20181221,000000,28.56,28.93,27.5478,27.67,69136,0
+VPG.US,D,20181224,000000,27.35,27.79,26.73,26.78,30085,0
+VPG.US,D,20181226,000000,27,28.01,26.34,27.92,69247,0
+VPG.US,D,20181227,000000,27.43,27.9,26.74,27.8,44506,0
+VPG.US,D,20181228,000000,28.5,29.405,28.405,28.91,99811,0
+VPG.US,D,20181231,000000,29.39,30.49,29.37,30.23,141984,0
+VPG.US,D,20190102,000000,30.89,31.1128,29.86,30.14,87925,0
+VPG.US,D,20190103,000000,29.83,29.9686,29.015,29.21,38772,0
+VPG.US,D,20190104,000000,29.81,30.565,29.42,30.46,52843,0
+VPG.US,D,20190107,000000,30.31,31.1,30.28,30.77,97856,0
+VPG.US,D,20190108,000000,31.11,31.34,30.8,31.21,37037,0
+VPG.US,D,20190109,000000,31.32,31.865,31.15,31.63,39193,0
+VPG.US,D,20190110,000000,31.49,31.96,31.3,31.86,28800,0
+VPG.US,D,20190111,000000,31.73,32.09,31.3036,31.91,24415,0
+VPG.US,D,20190114,000000,31.81,32.1085,31.58,31.77,32883,0
+VPG.US,D,20190115,000000,31.61,31.88,31.145,31.61,77670,0
+VPG.US,D,20190116,000000,31.75,32.39,31.03,31.42,71102,0
+VPG.US,D,20190117,000000,31.32,31.84,31.32,31.79,57026,0
+VPG.US,D,20190118,000000,32.07,32.48,32.01,32.33,44648,0
+VPG.US,D,20190122,000000,32.15,32.15,31.16,31.69,47612,0
+VPG.US,D,20190123,000000,31.84,32.21,31.38,31.83,33228,0
+VPG.US,D,20190124,000000,31.85,32.18,31.76,32.1,37585,0
+VPG.US,D,20190125,000000,32.43,33.21,32.29,33.06,31774,0
+VPG.US,D,20190128,000000,32.66,32.97,32,32.31,44073,0
+VPG.US,D,20190129,000000,32.39,32.485,32.05,32.12,32150,0
+VPG.US,D,20190130,000000,32.39,32.78,31.98,32.75,38319,0
+VPG.US,D,20190131,000000,32.83,33.66,32.484,33.43,82689,0
+VPG.US,D,20190201,000000,33.6,33.6,32.55,33.02,28700,0
+VPG.US,D,20190204,000000,33.02,33.2199,32.76,33.01,34733,0
+VPG.US,D,20190205,000000,33.13,33.46,32.91,33.3,38234,0
+VPG.US,D,20190206,000000,33.32,33.6,33.07,33.46,22022,0
+VPG.US,D,20190207,000000,33.23,33.31,32.66,32.92,33088,0
+VPG.US,D,20190208,000000,32.8,33.12,32.45,32.66,46181,0
+VPG.US,D,20190211,000000,32.66,32.8498,32.3696,32.78,20163,0
+VPG.US,D,20190212,000000,32.91,33.41,32.76,33.07,24557,0
+VPG.US,D,20190213,000000,33.24,33.51,32.84,33.49,36339,0
+VPG.US,D,20190214,000000,33.35,33.83,33.15,33.32,31696,0
+VPG.US,D,20190215,000000,33.48,33.91,33.33,33.72,41069,0
+VPG.US,D,20190219,000000,33.72,35.04,33.72,34.36,110744,0
+VPG.US,D,20190220,000000,34,36.5,33.511,35.75,129188,0
+VPG.US,D,20190221,000000,35.45,35.695,34.38,35.01,78891,0
+VPG.US,D,20190222,000000,34.94,35.74,34.6376,35.35,62713,0
+VPG.US,D,20190225,000000,35.56,36.475,35.44,35.44,69029,0
+VPG.US,D,20190226,000000,35.41,35.6625,35.24,35.3,25954,0
+VPG.US,D,20190227,000000,35.21,35.21,34.37,35.05,92319,0
+VPG.US,D,20190228,000000,34.66,35.1,34.66,34.86,36410,0
+VPG.US,D,20190301,000000,35.17,35.36,34.81,34.95,18573,0
+VPG.US,D,20190304,000000,35,35.025,33.85,34.46,36470,0
+VPG.US,D,20190305,000000,34.42,34.46,33.88,34.09,23293,0
+VPG.US,D,20190306,000000,34.08,34.224,33.5437,34.03,47482,0
+VPG.US,D,20190307,000000,34.07,34.51,33.66,34.5,47945,0
+VPG.US,D,20190308,000000,34.11,34.48,34.08,34.2,27139,0
+VPG.US,D,20190311,000000,34.31,35.08,34.21,34.82,25333,0
+VPG.US,D,20190312,000000,34.81,35.71,34.275,34.38,31909,0
+VPG.US,D,20190313,000000,34.5,34.64,34.25,34.45,23701,0
+VPG.US,D,20190314,000000,34.45,34.74,33.67,34.61,50913,0
+VPG.US,D,20190315,000000,34.6,35.16,34.355,34.78,135285,0
+VPG.US,D,20190318,000000,35.0681,35.5399,34.81,35.03,57624,0
+VPG.US,D,20190319,000000,35.16,35.44,34.85,35.11,19952,0
+VPG.US,D,20190320,000000,35.1,35.65,34.675,35.13,35813,0
+VPG.US,D,20190321,000000,35.03,36.125,35.03,35.75,30948,0
+VPG.US,D,20190322,000000,35.455,35.455,34.3039,34.4,48703,0
+VPG.US,D,20190325,000000,34.46,35.13,34.33,34.97,38756,0
+VPG.US,D,20190326,000000,35.17,35.4349,34.8,34.97,42882,0
+VPG.US,D,20190327,000000,34.96,35,34.25,34.54,17158,0
+VPG.US,D,20190328,000000,34.52,34.74,33.86,34.09,29970,0
+VPG.US,D,20190329,000000,34.39,34.39,33.54,34.21,58705,0
+VPG.US,D,20190401,000000,34.42,34.87,34.21,34.57,47731,0
+VPG.US,D,20190402,000000,34.57,34.57,33.86,34.43,24135,0
+VPG.US,D,20190403,000000,34.66,35.6,34.66,34.98,97314,0
+VPG.US,D,20190404,000000,35.11,35.98,34.96,35.95,30552,0
+VPG.US,D,20190405,000000,36.1,36.9,36.1,36.46,52336,0
+VPG.US,D,20190408,000000,36.41,36.815,36.234,36.77,32615,0
+VPG.US,D,20190409,000000,36.63,36.81,36.34,36.53,41151,0
+VPG.US,D,20190410,000000,36.57,37.7375,36.52,37.54,46039,0
+VPG.US,D,20190411,000000,37.66,38.12,37.47,37.79,55002,0
+VPG.US,D,20190412,000000,38.29,38.5,37.12,37.61,62802,0
+VPG.US,D,20190415,000000,37.55,38.14,37.54,37.73,63927,0
+VPG.US,D,20190416,000000,37.84,38.25,37.62,38.25,43283,0
+VPG.US,D,20190417,000000,38.32,38.43,37.43,37.47,24172,0
+VPG.US,D,20190418,000000,37.34,37.52,36.91,37.31,23549,0
+VPG.US,D,20190422,000000,37.2,37.3,36.35,36.82,48138,0
+VPG.US,D,20190423,000000,36.85,37.5,36.69,37.18,30119,0
+VPG.US,D,20190424,000000,37.22,37.97,37.015,37.79,43903,0
+VPG.US,D,20190425,000000,37.74,38.04,37.21,37.83,44810,0
+VPG.US,D,20190426,000000,37.87,38.15,37.46,37.6,30414,0
+VPG.US,D,20190429,000000,37.67,38.04,37.5,37.86,28542,0
+VPG.US,D,20190430,000000,37.88,38.01,37.16,37.87,45959,0
+VPG.US,D,20190501,000000,37.75,38.1,37.19,37.28,56534,0
+VPG.US,D,20190502,000000,37.22,37.92,37.14,37.46,32811,0
+VPG.US,D,20190503,000000,37.79,38.5,37.675,38.44,42721,0
+VPG.US,D,20190506,000000,37.52,38.47,37.3023,38.35,58565,0
+VPG.US,D,20190507,000000,37.9,40.99,37.85,40.91,76876,0
+VPG.US,D,20190508,000000,40.9,41.07,39.46,39.47,68734,0
+VPG.US,D,20190509,000000,39.26,40.13,38.84,39.9,54280,0
+VPG.US,D,20190510,000000,40.05,40.65,39.61,40.56,40637,0
+VPG.US,D,20190513,000000,39.92,40.22,38.7307,39.14,80075,0
+VPG.US,D,20190514,000000,39.27,40.34,38.95,40.26,82885,0
+VPG.US,D,20190515,000000,39.79,40.8,39.79,40.3,44108,0
+VPG.US,D,20190516,000000,40.53,41.2862,40.23,40.66,42132,0
+VPG.US,D,20190517,000000,40.23,40.6366,39.06,39.47,40179,0
+VPG.US,D,20190520,000000,39.16,39.69,38.86,39.06,54244,0
+VPG.US,D,20190521,000000,39.36,39.78,39.12,39.31,71065,0
+VPG.US,D,20190522,000000,39.24,39.79,38.05,38.3,50840,0
+VPG.US,D,20190523,000000,38.02,38.12,37.08,37.13,64817,0
+VPG.US,D,20190524,000000,37.5,37.62,37.06,37.25,36903,0
+VPG.US,D,20190528,000000,37.38,37.61,36.51,36.6,110205,0
+VPG.US,D,20190529,000000,36.34,36.54,35.64,35.95,69808,0
+VPG.US,D,20190530,000000,36,36.45,35.8,36.42,42883,0
+VPG.US,D,20190531,000000,35.91,36.24,35.5,35.82,69038,0
+VPG.US,D,20190603,000000,35.99,36.805,35.76,36.56,57705,0
+VPG.US,D,20190604,000000,37.02,37.78,36.61,37.57,77625,0
+VPG.US,D,20190605,000000,37.91,37.96,36.91,37.2,42811,0
+VPG.US,D,20190606,000000,37.22,37.55,36.73,37.1,32257,0
+VPG.US,D,20190607,000000,37.32,38.46,37.135,37.83,32318,0
+VPG.US,D,20190610,000000,37.99,38.59,37.705,37.89,35065,0
+VPG.US,D,20190611,000000,38.18,38.45,36.99,37.76,76220,0
+VPG.US,D,20190612,000000,37.84,37.92,36.79,36.91,55993,0
+VPG.US,D,20190613,000000,37.2,37.695,37.07,37.64,72079,0
+VPG.US,D,20190614,000000,37.6,37.6,37.02,37.02,40696,0
+VPG.US,D,20190617,000000,37.25,38.39,37.175,38.21,50591,0
+VPG.US,D,20190618,000000,38.82,39.51,38.46,38.62,44884,0
+VPG.US,D,20190619,000000,38.7,38.8,38.2,38.66,36408,0
+VPG.US,D,20190620,000000,38.97,39.59,38.74,39.18,47246,0
+VPG.US,D,20190621,000000,38.95,39.5,38.79,38.79,39548,0
+VPG.US,D,20190624,000000,38.79,39.64,38.5,38.89,78735,0
+VPG.US,D,20190625,000000,38.89,38.89,37.57,37.79,48314,0
+VPG.US,D,20190626,000000,38.01,38.49,37.79,37.91,37050,0
+VPG.US,D,20190627,000000,38.14,38.96,38.0751,38.92,45252,0
+VPG.US,D,20190628,000000,39.07,40.71,39.01,40.63,163895,0
+VPG.US,D,20190701,000000,41.11,41.2316,40.28,40.79,57283,0
+VPG.US,D,20190702,000000,40.79,40.79,39.87,40.56,50978,0
+VPG.US,D,20190703,000000,40.62,40.83,40.085,40.5,22016,0
+VPG.US,D,20190705,000000,40.08,40.645,39.6712,40.6,49503,0
+VPG.US,D,20190708,000000,40.4178,40.5,39.74,40.16,35693,0
+VPG.US,D,20190709,000000,39.99,40.205,39.59,40.16,45101,0
+VPG.US,D,20190710,000000,40.34,40.67,39.93,40.36,52390,0
+VPG.US,D,20190711,000000,40.44,40.45,39.81,40.22,52023,0
+VPG.US,D,20190712,000000,40.36,40.714,40.2449,40.49,29958,0
+VPG.US,D,20190715,000000,40.24,41.24,40.05,40.33,33433,0
+VPG.US,D,20190716,000000,40.26,40.74,40.02,40.15,40117,0
+VPG.US,D,20190717,000000,40.09,40.4429,39.21,39.97,75806,0
+VPG.US,D,20190718,000000,40.06,40.43,39.96,40.35,20433,0
+VPG.US,D,20190719,000000,40.36,40.5,40.02,40.09,28942,0
+VPG.US,D,20190722,000000,40.23,40.36,39.92,40.31,22508,0
+VPG.US,D,20190723,000000,40.59,40.685,40.09,40.37,21883,0
+VPG.US,D,20190724,000000,40.3,41.72,40.15,41.39,54062,0
+VPG.US,D,20190725,000000,41.41,41.54,40.8776,41.25,26939,0
+VPG.US,D,20190726,000000,41.34,41.9,40.555,41.36,50959,0
+VPG.US,D,20190729,000000,41.27,41.39,40.84,40.96,28230,0
+VPG.US,D,20190730,000000,40.64,41.48,40.45,41.15,25799,0
+VPG.US,D,20190731,000000,41.3,41.735,40.13,40.74,73460,0
+VPG.US,D,20190801,000000,40.8,41.58,40.29,40.55,45477,0
+VPG.US,D,20190802,000000,40.38,40.59,39.68,40.38,57600,0
+VPG.US,D,20190805,000000,39.68,39.81,38.49,39.14,64170,0
+VPG.US,D,20190806,000000,37.5,37.6388,34.33,36.17,139809,0
+VPG.US,D,20190807,000000,35.4,35.46,31.41,32.27,242045,0
+VPG.US,D,20190808,000000,32.15,32.705,31.865,32.31,105116,0
+VPG.US,D,20190809,000000,32.15,32.525,31.72,32,158456,0
+VPG.US,D,20190812,000000,32.5,32.945,31.63,31.88,109549,0
+VPG.US,D,20190813,000000,31.72,33.09,31.68,32.06,73136,0
+VPG.US,D,20190814,000000,31.5,31.77,30.3,31.63,152610,0
+VPG.US,D,20190815,000000,31.51,31.5168,30.3688,30.51,41762,0
+VPG.US,D,20190816,000000,30.46,30.83,30.06,30.67,114208,0
+VPG.US,D,20190819,000000,30.92,31.84,30.92,31.08,62088,0
+VPG.US,D,20190820,000000,30.96,31.235,30.33,30.59,32909,0
+VPG.US,D,20190821,000000,30.73,31.03,30.35,30.46,73912,0
+VPG.US,D,20190822,000000,30.46,30.6,29.76,30.43,41940,0
+VPG.US,D,20190823,000000,30.2,30.55,29.5,29.64,66397,0
+VPG.US,D,20190826,000000,29.63,30.07,29.535,29.78,37940,0
+VPG.US,D,20190827,000000,29.92,30.42,29.7,29.77,61976,0
+VPG.US,D,20190828,000000,29.75,30.34,29.53,29.93,45663,0
+VPG.US,D,20190829,000000,30.3,30.88,30.26,30.75,60571,0
+VPG.US,D,20190830,000000,31.04,31.48,30.67,31.25,91752,0
+VPG.US,D,20190903,000000,31.16,31.99,31,31.67,117754,0
+VPG.US,D,20190904,000000,32,32.46,31.51,32.24,71938,0
+VPG.US,D,20190905,000000,32.49,33.54,32.49,33.13,59920,0
+VPG.US,D,20190906,000000,33.15,33.62,32.93,33.44,67808,0
+VPG.US,D,20190909,000000,33.62,33.89,33.21,33.77,57611,0
+VPG.US,D,20190910,000000,33.73,35.25,33.73,34.92,66442,0
+VPG.US,D,20190911,000000,35.08,35.49,34.645,35.4,69564,0
+VPG.US,D,20190912,000000,35.37,35.57,34.51,35.12,71978,0
+VPG.US,D,20190913,000000,35.34,35.6,35,35.04,72705,0
+VPG.US,D,20190916,000000,35.13,35.28,34.4,34.87,87053,0
+VPG.US,D,20190917,000000,34.84,34.86,34.58,34.8,35377,0
+VPG.US,D,20190918,000000,34.8,34.9699,34.1,34.51,50956,0
+VPG.US,D,20190919,000000,34.7,35.02,34.22,34.35,41354,0
+VPG.US,D,20190920,000000,34.17,35.18,33.9909,34.88,105477,0
+VPG.US,D,20190923,000000,34.85,34.97,34.27,34.47,32317,0
+VPG.US,D,20190924,000000,34.57,34.57,33.3,33.34,34136,0
+VPG.US,D,20190925,000000,33.29,33.89,33.095,33.77,53970,0
+VPG.US,D,20190926,000000,33.84,33.84,33.14,33.27,49276,0
+VPG.US,D,20190927,000000,33.14,33.14,32.58,32.76,32203,0
+VPG.US,D,20190930,000000,32.87,33.17,32.57,32.74,81912,0
+VPG.US,D,20191001,000000,32.91,33.615,31.94,32.17,42520,0
+VPG.US,D,20191002,000000,31.87,32.32,31.51,31.92,81575,0
+VPG.US,D,20191003,000000,31.81,32.36,30.98,31.77,36204,0
+VPG.US,D,20191004,000000,31.77,32.41,31.36,31.78,38141,0
+VPG.US,D,20191007,000000,31.77,31.92,31.38,31.55,42722,0
+VPG.US,D,20191008,000000,31.26,31.29,30.44,30.57,41730,0
+VPG.US,D,20191009,000000,30.78,31.23,30.5,30.99,65610,0
+VPG.US,D,20191010,000000,31.02,31.58,30.94,31.08,34789,0
+VPG.US,D,20191011,000000,31.48,31.92,31.33,31.38,39427,0
+VPG.US,D,20191014,000000,31.28,31.72,31,31.48,38606,0
+VPG.US,D,20191015,000000,31.47,31.85,31.06,31.22,62240,0
+VPG.US,D,20191016,000000,31.24,32.36,31.23,32.17,56146,0
+VPG.US,D,20191017,000000,32.33,32.8,32.32,32.44,19789,0
+VPG.US,D,20191018,000000,32.25,32.445,31.62,31.7,53548,0
+VPG.US,D,20191021,000000,32.01,32.7276,32.01,32.24,37064,0
+VPG.US,D,20191022,000000,32.37,32.69,32.05,32.23,27585,0
+VPG.US,D,20191023,000000,32.23,32.67,32.02,32.63,31732,0
+VPG.US,D,20191024,000000,32.7,32.79,32.26,32.61,45890,0
+VPG.US,D,20191025,000000,32.38,32.97,32.38,32.8,55840,0
+VPG.US,D,20191028,000000,32.68,33.46,32.34,33.41,109271,0
+VPG.US,D,20191029,000000,33.18,34.2,33.143,34.12,80045,0
+VPG.US,D,20191030,000000,34.33,34.71,33.69,34.26,64225,0
+VPG.US,D,20191031,000000,34.15,34.2,33.64,34.05,80599,0
+VPG.US,D,20191101,000000,34.38,35.55,34.29,35.46,96305,0
+VPG.US,D,20191104,000000,35.58,35.58,34.05,34.67,112559,0
+VPG.US,D,20191105,000000,35.48,37.615,35.1938,37.11,147477,0
+VPG.US,D,20191106,000000,36.94,37.21,35.93,36.21,80750,0
+VPG.US,D,20191107,000000,36.59,36.93,34.71,35.2,133488,0
+VPG.US,D,20191108,000000,35.13,35.52,34.42,34.76,100584,0
+VPG.US,D,20191111,000000,34.64,35.34,34.64,34.85,45661,0
+VPG.US,D,20191112,000000,35,35.36,34.65,35.2,65122,0
+VPG.US,D,20191113,000000,34.91,35.4,34.9,35,50437,0
+VPG.US,D,20191114,000000,34.89,34.95,34.4,34.63,36059,0
+VPG.US,D,20191115,000000,34.83,35.16,34.5095,34.98,66903,0
+VPG.US,D,20191118,000000,34.78,34.78,34.15,34.18,30828,0
+VPG.US,D,20191119,000000,34.2,34.49,33.9,34.01,46939,0
+VPG.US,D,20191120,000000,33.8,34.4,33.36,33.37,73715,0
+VPG.US,D,20191121,000000,33.43,33.4615,32.67,33.28,53513,0
+VPG.US,D,20191122,000000,33.5,33.5,33.11,33.16,57534,0
+VPG.US,D,20191125,000000,33.33,34.73,33.02,34.52,83267,0
+VPG.US,D,20191126,000000,34.65,34.98,34.1,34.58,112682,0
+VPG.US,D,20191127,000000,34.63,34.9,34.29,34.82,44449,0
+VPG.US,D,20191129,000000,34.78,35.01,34.3,34.41,26045,0
+VPG.US,D,20191202,000000,34.68,34.71,33.7,33.72,48999,0
+VPG.US,D,20191203,000000,33.34,33.82,33.06,33.67,39263,0
+VPG.US,D,20191204,000000,33.93,34.16,33.66,33.97,58530,0
+VPG.US,D,20191205,000000,34.02,34.5,33.455,33.99,63588,0
+VPG.US,D,20191206,000000,34.39,34.92,34.1,34.28,71503,0
+VPG.US,D,20191209,000000,34.18,34.25,33.72,34.04,25363,0
+VPG.US,D,20191210,000000,34.09,34.5,33.38,33.44,56694,0
+VPG.US,D,20191211,000000,33.54,33.9,33.26,33.9,44203,0
+VPG.US,D,20191212,000000,33.91,34.67,33.865,34.33,29355,0
+VPG.US,D,20191213,000000,34.25,34.87,34.06,34.3,43411,0
+VPG.US,D,20191216,000000,34.55,34.75,33.7,33.86,65055,0
+VPG.US,D,20191217,000000,33.89,34.12,33.23,34,80771,0
+VPG.US,D,20191218,000000,34.01,34.63,33.51,34.25,72640,0
+VPG.US,D,20191219,000000,33.78,34.68,33.78,34.56,43355,0
+VPG.US,D,20191220,000000,34.7,34.7,34.2531,34.36,43437,0
+VPG.US,D,20191223,000000,34.5,34.5,33.99,34.16,32075,0
+VPG.US,D,20191224,000000,34.26,34.29,34,34,8005,0
+VPG.US,D,20191226,000000,34.17,34.32,33.77,33.86,25110,0
+VPG.US,D,20191227,000000,33.97,34.23,33.65,33.76,30631,0
+VPG.US,D,20191230,000000,33.83,34.26,33.73,33.94,34332,0
+VPG.US,D,20191231,000000,34.05,34.32,33.75,34,22989,0
+VPG.US,D,20200102,000000,34.26,34.28,33.57,34.2,40013,0
+VPG.US,D,20200103,000000,33.77,34.11,33.48,33.7,30759,0
+VPG.US,D,20200106,000000,33.37,33.82,33.31,33.51,20000,0
+VPG.US,D,20200107,000000,33.44,33.8,33.18,33.39,31059,0
+VPG.US,D,20200108,000000,33.24,33.85,33.16,33.22,37637,0
+VPG.US,D,20200109,000000,33.38,33.76,33.09,33.48,33896,0
+VPG.US,D,20200110,000000,33.37,33.81,32.94,33.56,35206,0
+VPG.US,D,20200113,000000,33.6,34.57,33.52,34.56,46080,0
+VPG.US,D,20200114,000000,34.48,34.51,34.01,34.33,38058,0
+VPG.US,D,20200115,000000,34.25,35,34.24,34.94,45765,0
+VPG.US,D,20200116,000000,35.11,35.66,34.97,35.66,58905,0
+VPG.US,D,20200117,000000,35.81,35.81,35.35,35.7,37032,0
+VPG.US,D,20200121,000000,35.43,35.665,35.19,35.44,60915,0
+VPG.US,D,20200122,000000,35.44,35.55,35.18,35.27,85749,0
+VPG.US,D,20200123,000000,35.33,35.38,34.93,35.01,52176,0
+VPG.US,D,20200124,000000,35.12,35.23,34.89,34.93,33260,0
+VPG.US,D,20200127,000000,34.37,34.6797,34.26,34.5,32767,0
+VPG.US,D,20200128,000000,34.71,34.9133,34.56,34.77,23326,0
+VPG.US,D,20200129,000000,34.74,34.871,34.39,34.54,41109,0
+VPG.US,D,20200130,000000,34.25,34.88,34.25,34.67,42446,0
+VPG.US,D,20200131,000000,34.6,34.62,34.36,34.54,67785,0
+VPG.US,D,20200203,000000,34.7,34.865,34.15,34.2,74437,0
+VPG.US,D,20200204,000000,34.54,34.72,34.16,34.29,35341,0
+VPG.US,D,20200205,000000,34.5,34.51,34.14,34.36,52355,0
+VPG.US,D,20200206,000000,34.57,34.57,34,34.3,52630,0
+VPG.US,D,20200207,000000,34.28,34.28,33.3211,33.65,39451,0
+VPG.US,D,20200210,000000,33.65,33.71,33.24,33.3,39282,0
+VPG.US,D,20200211,000000,33.39,34.7,33.3,34.65,49523,0
+VPG.US,D,20200212,000000,34.7,34.7,34.34,34.52,27320,0
+VPG.US,D,20200213,000000,34.07,34.62,33.92,34.14,61341,0
+VPG.US,D,20200214,000000,34,34.32,33.7,33.77,37211,0
+VPG.US,D,20200218,000000,33.54,33.76,33.04,33.41,41574,0
+VPG.US,D,20200219,000000,31.74,32.35,30.9933,32.02,216093,0
+VPG.US,D,20200220,000000,31.72,31.725,30.53,30.99,133788,0
+VPG.US,D,20200221,000000,30.83,30.83,30.12,30.59,92320,0
+VPG.US,D,20200224,000000,30.07,30.13,29.58,29.98,83115,0
+VPG.US,D,20200225,000000,30.06,30.27,28.86,28.86,91987,0
+VPG.US,D,20200226,000000,28.86,29.01,28.08,28.37,85288,0
+VPG.US,D,20200227,000000,28.01,28.7,27.45,27.45,82428,0
+VPG.US,D,20200228,000000,26.97,27.56,26.665,27.47,101314,0
+VPG.US,D,20200302,000000,27.14,27.6638,26.8,27.44,286400,0
+VPG.US,D,20200303,000000,27.32,28.66,27.32,27.54,89740,0
+VPG.US,D,20200304,000000,27.82,27.82,27.205,27.69,152722,0
+VPG.US,D,20200305,000000,27.27,28.39,26.95,27.16,85865,0
+VPG.US,D,20200306,000000,26.57,26.99,26.3209,26.78,75480,0
+VPG.US,D,20200309,000000,25.47,25.47,23.44,23.67,119113,0
+VPG.US,D,20200310,000000,24.19,24.35,21.91,23.59,130478,0
+VPG.US,D,20200311,000000,23.43,24.67,23.38,24.08,74864,0
+VPG.US,D,20200312,000000,23.5,23.679,19.7,22.35,225119,0
+VPG.US,D,20200313,000000,23.15,23.495,21.86,22.47,121250,0
+VPG.US,D,20200316,000000,21.42,22.33,18.64,18.73,81043,0
+VPG.US,D,20200317,000000,19.01,20.16,18.19,20.16,99430,0
+VPG.US,D,20200318,000000,19.11,19.73,17.55,17.78,125121,0
+VPG.US,D,20200319,000000,17.89,19.19,17.79,18.6,97229,0
+VPG.US,D,20200320,000000,18.78,19.19,17.64,17.95,129820,0
+VPG.US,D,20200323,000000,17.54,18.76,16.56,18.28,160510,0
+VPG.US,D,20200324,000000,19.12,20.84,18.96,20.84,107087,0
+VPG.US,D,20200325,000000,20.97,21.96,19.38,20.99,48442,0
+VPG.US,D,20200326,000000,21.15,22.3,20.805,20.99,98062,0
+VPG.US,D,20200327,000000,20.33,20.92,19.25,19.28,72247,0
+VPG.US,D,20200330,000000,19.01,21.18,19.01,20.5,130946,0
+VPG.US,D,20200331,000000,20.29,21.4,19.81,20.08,139660,0
+VPG.US,D,20200401,000000,19.04,20.62,19.04,19.68,125644,0
+VPG.US,D,20200402,000000,19.69,20.49,19.02,19.49,72743,0
+VPG.US,D,20200403,000000,19.41,19.69,18.435,18.91,52941,0
+VPG.US,D,20200406,000000,19.65,21.51,19.65,21.3,67533,0
+VPG.US,D,20200407,000000,22.09,22.19,21.12,21.52,44572,0
+VPG.US,D,20200408,000000,21.8,22.95,21.8,22.46,45875,0
+VPG.US,D,20200409,000000,22.74,23.26,22.08,22.47,47785,0
+VPG.US,D,20200413,000000,22.36,22.36,21.085,21.5,34091,0
+VPG.US,D,20200414,000000,21.69,22.48,21.22,21.43,63601,0
+VPG.US,D,20200415,000000,21.21,21.55,20.8,21.02,49948,0
+VPG.US,D,20200416,000000,21.03,21.16,19.9,20.35,70932,0
+VPG.US,D,20200417,000000,20.86,21.94,20.86,21.2,70582,0
+VPG.US,D,20200420,000000,20.99,21.52,20.9,21.24,47751,0
+VPG.US,D,20200421,000000,20.62,20.87,20.31,20.46,49258,0
+VPG.US,D,20200422,000000,21.08,21.51,20.535,20.93,51940,0
+VPG.US,D,20200423,000000,20.9,21.57,20.75,20.88,51532,0
+VPG.US,D,20200424,000000,21.09,21.78,20.75,20.98,42594,0
+VPG.US,D,20200427,000000,21.21,22.875,21.21,22.35,39924,0
+VPG.US,D,20200428,000000,23.06,23.06,21.91,21.99,138857,0
+VPG.US,D,20200429,000000,22.65,24.51,22.15,24.26,96256,0
+VPG.US,D,20200430,000000,23.65,23.65,22.62,23.12,47471,0
+VPG.US,D,20200501,000000,22.25,22.28,21,21.43,78505,0
+VPG.US,D,20200504,000000,21.04,22.53,21.04,22.33,63903,0
+VPG.US,D,20200505,000000,24.56,24.56,22.18,22.78,96364,0
+VPG.US,D,20200506,000000,22.62,22.78,21.96,22.34,65755,0
+VPG.US,D,20200507,000000,22.64,22.89,22.13,22.42,50094,0
+VPG.US,D,20200508,000000,22.82,23.28,22.56,22.96,53148,0
+VPG.US,D,20200511,000000,22.58,22.715,21.73,22.06,69849,0
+VPG.US,D,20200512,000000,22.12,22.17,21.2,21.22,59837,0
+VPG.US,D,20200513,000000,21.08,21.08,20,20.47,54883,0
+VPG.US,D,20200514,000000,20.02,20.11,19.39,20.11,68485,0
+VPG.US,D,20200515,000000,20.08,20.41,19.75,20.14,85823,0
+VPG.US,D,20200518,000000,20.81,21.75,20.63,21.72,121896,0
+VPG.US,D,20200519,000000,21.52,22.15,21.48,21.53,68841,0
+VPG.US,D,20200520,000000,21.53,22.74,21.53,22.51,75435,0
+VPG.US,D,20200521,000000,22.5,22.64,22.04,22.22,63721,0
+VPG.US,D,20200522,000000,22.2,22.2,21.6,21.99,44245,0
+VPG.US,D,20200526,000000,22.15,23.2,21.8,23.06,80904,0
+VPG.US,D,20200527,000000,23.3,24.49,23.3,24.22,108397,0
+VPG.US,D,20200528,000000,24.5,24.5,23.57,23.76,54424,0
+VPG.US,D,20200529,000000,23.55,23.7,23.115,23.62,75093,0
+VPG.US,D,20200601,000000,23.62,23.62,23.04,23.06,58678,0
+VPG.US,D,20200602,000000,23.07,23.845,23.07,23.58,87918,0
+VPG.US,D,20200603,000000,24.34,25.17,23.89,24.87,89760,0
+VPG.US,D,20200604,000000,24.58,25.6,24.48,25.4,69738,0
+VPG.US,D,20200605,000000,26,27.02,25.78,26.34,66054,0
+VPG.US,D,20200608,000000,26.34,26.825,26.22,26.54,72214,0
+VPG.US,D,20200609,000000,26.08,26.255,24.77,24.98,68542,0
+VPG.US,D,20200610,000000,24.27,24.47,23.45,23.64,936336,0
+VPG.US,D,20200611,000000,23.48,24.0255,23.14,23.33,193989,0
+VPG.US,D,20200612,000000,24.13,24.37,22.57,23.24,105027,0
+VPG.US,D,20200615,000000,22.85,23.57,22.2738,23.57,111483,0
+VPG.US,D,20200616,000000,24.43,24.43,23.37,23.79,156802,0
+VPG.US,D,20200617,000000,23.88,24.04,23.2,23.83,113701,0
+VPG.US,D,20200618,000000,23.59,24.06,23.42,23.46,132246,0
+VPG.US,D,20200619,000000,23.77,23.82,23.35,23.45,144958,0
+VPG.US,D,20200622,000000,23.21,23.59,22.96,23.41,99385,0
+VPG.US,D,20200623,000000,23.71,23.8,22.955,23.16,120511,0
+VPG.US,D,20200624,000000,22.94,23.62,22.88,22.88,116766,0
+VPG.US,D,20200625,000000,22.73,23.305,22.68,23.15,73745,0
+VPG.US,D,20200626,000000,23,23.165,22.12,22.27,494269,0
+VPG.US,D,20200629,000000,22.57,23.5,22.4388,23.44,124791,0
+VPG.US,D,20200630,000000,23.25,24.58,23.25,24.58,111478,0
+VPG.US,D,20200701,000000,24.68,24.68,23.14,23.5,79868,0
+VPG.US,D,20200702,000000,23.94,24.1063,23.32,23.51,62722,0
+VPG.US,D,20200706,000000,23.82,24.01,23.18,23.83,71307,0
+VPG.US,D,20200707,000000,23.61,23.62,23.07,23.15,138591,0
+VPG.US,D,20200708,000000,23.15,23.24,22.55,23.18,70529,0
+VPG.US,D,20200709,000000,23.21,23.37,22.58,22.76,63164,0
+VPG.US,D,20200710,000000,22.88,23.18,22.65,23.07,45346,0
+VPG.US,D,20200713,000000,23.37,23.99,22.9315,23.57,63815,0
+VPG.US,D,20200714,000000,23.57,23.92,23.1001,23.79,84795,0
+VPG.US,D,20200715,000000,24.05,24.81,24.05,24.71,72801,0
+VPG.US,D,20200716,000000,24.52,24.59,24.12,24.54,51965,0
+VPG.US,D,20200717,000000,24.57,24.675,24.27,24.49,63011,0
+VPG.US,D,20200720,000000,24.33,24.62,24.105,24.35,62574,0
+VPG.US,D,20200721,000000,24.65,24.75,24.33,24.46,40324,0
+VPG.US,D,20200722,000000,24.3,24.64,24.18,24.35,107306,0
+VPG.US,D,20200723,000000,24.44,24.48,24.06,24.35,51148,0
+VPG.US,D,20200724,000000,24.31,24.36,23.94,24.1,45102,0
+VPG.US,D,20200727,000000,24.19,24.7,24.1,24.49,62425,0
+VPG.US,D,20200728,000000,24.36,24.47,24.06,24.11,84733,0
+VPG.US,D,20200729,000000,24.14,24.96,24.13,24.91,50193,0
+VPG.US,D,20200730,000000,24.47,25.34,24.45,25.3,72276,0
+VPG.US,D,20200731,000000,25.17,25.47,24.54,25.45,98671,0
+VPG.US,D,20200803,000000,25.47,25.87,25.45,25.54,74656,0
+VPG.US,D,20200804,000000,26.73,26.785,25.63,26.42,105211,0
+VPG.US,D,20200805,000000,26.73,26.95,25.86,26.26,66402,0
+VPG.US,D,20200806,000000,26.33,26.3447,25.81,26.18,56943,0
+VPG.US,D,20200807,000000,26.14,26.62,26.14,26.59,31288,0
+VPG.US,D,20200810,000000,26.63,26.92,26.13,26.24,65686,0
+VPG.US,D,20200811,000000,26.6,26.946,26.29,26.49,149023,0
+VPG.US,D,20200812,000000,26.77,26.82,26.37,26.57,48631,0
+VPG.US,D,20200813,000000,26.37,26.49,26.17,26.31,33222,0
+VPG.US,D,20200814,000000,26.17,26.36,26.02,26.2,27341,0
+VPG.US,D,20200817,000000,26.33,26.36,25.88,25.91,53161,0
+VPG.US,D,20200818,000000,25.74,25.74,25.19,25.29,35477,0
+VPG.US,D,20200819,000000,25.42,25.71,25.15,25.58,67712,0
+VPG.US,D,20200820,000000,25.29,25.29,24.88,25,35537,0
+VPG.US,D,20200821,000000,24.89,25.02,24.54,24.93,104534,0
+VPG.US,D,20200824,000000,25.24,25.59,24.88,25.58,71102,0
+VPG.US,D,20200825,000000,25.79,25.8,25.31,25.6,58678,0
+VPG.US,D,20200826,000000,25.64,25.78,25.1,25.14,39745,0
+VPG.US,D,20200827,000000,25.26,25.3,24.76,24.8,27413,0
+VPG.US,D,20200828,000000,24.82,25.35,24.73,25.31,46766,0
+VPG.US,D,20200831,000000,25.39,25.39,24.91,24.91,70225,0
+VPG.US,D,20200901,000000,24.8,25.06,24.6,25.01,60532,0
+VPG.US,D,20200902,000000,25.09,25.44,24.94,25.38,40762,0
+VPG.US,D,20200903,000000,25.25,25.25,24.625,24.71,49554,0
+VPG.US,D,20200904,000000,24.99,25.02,24.24,24.78,60102,0
+VPG.US,D,20200908,000000,24.61,24.61,23.86,23.89,34668,0
+VPG.US,D,20200909,000000,24.15,24.15,23.66,24.05,76676,0
+VPG.US,D,20200910,000000,24.25,24.39,23.76,23.76,57877,0
+VPG.US,D,20200911,000000,23.76,23.88,23.415,23.68,53303,0
+VPG.US,D,20200914,000000,23.93,24.53,23.83,24.44,66405,0
+VPG.US,D,20200915,000000,24.51,24.78,24.51,24.68,38551,0
+VPG.US,D,20200916,000000,24.79,25.31,24.705,24.94,46437,0
+VPG.US,D,20200917,000000,24.67,25.47,24.67,25.33,61069,0
+VPG.US,D,20200918,000000,25.54,25.59,24.93,25.19,109033,0
+VPG.US,D,20200921,000000,24.7,24.74,23.98,24.31,58988,0
+VPG.US,D,20200922,000000,24.42,24.565,24.29,24.35,56605,0
+VPG.US,D,20200923,000000,24.43,24.58,23.88,23.9,75551,0
+VPG.US,D,20200924,000000,24.11,24.54,23.75,24.16,48879,0
+VPG.US,D,20200925,000000,24.08,24.54,23.95,24.28,53795,0
+VPG.US,D,20200928,000000,24.47,25.33,24.47,24.97,31896,0
+VPG.US,D,20200929,000000,25.08,25.28,24.7,25.13,29319,0
+VPG.US,D,20200930,000000,25.12,25.68,25.12,25.32,62636,0
+VPG.US,D,20201001,000000,25.33,26,25.33,25.76,55158,0
+VPG.US,D,20201002,000000,25.41,25.98,25.305,25.86,32201,0
+VPG.US,D,20201005,000000,26.06,26.46,26.06,26.29,31633,0
+VPG.US,D,20201006,000000,26.4,26.69,26,26.12,41643,0
+VPG.US,D,20201007,000000,26.34,27.3068,26.34,27.13,57716,0
+VPG.US,D,20201008,000000,27.28,27.49,27.05,27.28,34313,0
+VPG.US,D,20201009,000000,27.6,27.84,27.01,27.27,16863,0
+VPG.US,D,20201012,000000,27.26,27.32,27.11,27.24,39115,0
+VPG.US,D,20201013,000000,27,27.31,26.59,26.63,35162,0
+VPG.US,D,20201014,000000,26.05,27,26.05,26.56,45985,0
+VPG.US,D,20201015,000000,26.3,27.31,26.19,26.98,106564,0
+VPG.US,D,20201016,000000,26.99,27.52,26.52,27.01,31338,0
+VPG.US,D,20201019,000000,27.01,27.31,26.34,26.46,25705,0
+VPG.US,D,20201020,000000,26.65,26.77,26.05,26.21,20161,0
+VPG.US,D,20201021,000000,26.09,26.33,25.31,25.77,144189,0
+VPG.US,D,20201022,000000,25.91,26.39,25.59,26.29,29163,0
+VPG.US,D,20201023,000000,26.29,26.66,26.1,26.21,29161,0
+VPG.US,D,20201026,000000,25.94,25.94,25.35,25.62,28775,0
+VPG.US,D,20201027,000000,25.74,26.02,24.74,24.84,27272,0
+VPG.US,D,20201028,000000,24.37,24.6,23.79,23.92,28276,0
+VPG.US,D,20201029,000000,23.85,24.48,23.8,23.83,51374,0
+VPG.US,D,20201030,000000,23.61,24.17,23.61,23.89,39789,0
+VPG.US,D,20201102,000000,24.23,24.57,24.04,24.45,25552,0
+VPG.US,D,20201103,000000,26,28.41,25.75,28.34,141548,0
+VPG.US,D,20201104,000000,27.76,28.06,27,27.38,35079,0
+VPG.US,D,20201105,000000,27.4,27.7,26.565,27.13,31070,0
+VPG.US,D,20201106,000000,27.07,27.09,26,26.49,32281,0
+VPG.US,D,20201109,000000,28.26,28.63,27.22,27.92,48846,0
+VPG.US,D,20201110,000000,28.22,29.32,28.22,29.19,60086,0
+VPG.US,D,20201111,000000,29.09,29.11,28.59,28.7,26631,0
+VPG.US,D,20201112,000000,28.46,28.73,27.4301,27.64,28466,0
+VPG.US,D,20201113,000000,27.89,28.49,27.89,28.27,25539,0
+VPG.US,D,20201116,000000,28.75,29.01,28.56,29,31068,0
+VPG.US,D,20201117,000000,29,29.12,28.19,28.82,36289,0
+VPG.US,D,20201118,000000,28.82,29,28.51,28.52,23027,0
+VPG.US,D,20201119,000000,28.5,28.79,27.41,28.4,40996,0
+VPG.US,D,20201120,000000,27.99,29.125,27.9,28.85,37693,0
+VPG.US,D,20201123,000000,28.95,29.43,28.61,29.4,54736,0
+VPG.US,D,20201124,000000,29.5,30.52,29.24,29.9,73347,0
+VPG.US,D,20201125,000000,29.61,29.7134,29.3,29.61,18238,0
+VPG.US,D,20201127,000000,29.48,30.05,29.48,30.05,39387,0
+VPG.US,D,20201130,000000,29.77,29.77,29.07,29.25,38431,0
+VPG.US,D,20201201,000000,29.67,29.67,28.6,28.71,58190,0
+VPG.US,D,20201202,000000,28.78,29.55,28.68,29.1,58543,0
+VPG.US,D,20201203,000000,29.28,29.31,28.8,29.01,32418,0
+VPG.US,D,20201204,000000,29.2,30.42,29.2,30.32,34024,0
+VPG.US,D,20201207,000000,29.74,30.73,29.29,30.54,38525,0
+VPG.US,D,20201208,000000,30.28,30.89,30.2,30.88,62728,0
+VPG.US,D,20201209,000000,31,31,29.73,30.02,40084,0
+VPG.US,D,20201210,000000,30.22,30.37,29.4102,30.13,21079,0
+VPG.US,D,20201211,000000,29.785,30.01,29.56,30.01,28478,0
+VPG.US,D,20201214,000000,30.25,30.32,29.925,29.96,27997,0
+VPG.US,D,20201215,000000,30.28,30.89,29.95,30.76,49421,0
+VPG.US,D,20201216,000000,30.94,30.94,30.15,30.31,31133,0
+VPG.US,D,20201217,000000,31,31.29,30.52,31.01,61715,0
+VPG.US,D,20201218,000000,30.95,31.01,30.02,30.33,109923,0
+VPG.US,D,20201221,000000,29.75,30.11,29.65,30.11,42142,0
+VPG.US,D,20201222,000000,30.12,30.52,29.92,30.01,25198,0
+VPG.US,D,20201223,000000,30.24,30.7,30.24,30.41,29214,0
+VPG.US,D,20201224,000000,30.37,30.37,29.99,30.08,7938,0
+VPG.US,D,20201228,000000,30.09,30.88,29.985,30.73,185533,0
+VPG.US,D,20201229,000000,30.61,31.48,30.31,31.39,128991,0
+VPG.US,D,20201230,000000,31.38,31.92,30.72,31.66,143376,0
+VPG.US,D,20201231,000000,31.53,31.72,31.21,31.48,35995,0
+VPG.US,D,20210104,000000,31.58,31.58,31.01,31.45,78388,0
+VPG.US,D,20210105,000000,31.37,32.99,31.1,32.45,48331,0
+VPG.US,D,20210106,000000,32.95,34.65,32.46,34.2,116434,0
+VPG.US,D,20210107,000000,34.37,34.855,33.685,34.56,93606,0
+VPG.US,D,20210108,000000,34.6,34.68,33.97,34.31,187967,0
+VPG.US,D,20210111,000000,34.11,35.71,33.74,35.7,93901,0
+VPG.US,D,20210112,000000,35.7,37.01,35.435,36.7,173483,0
+VPG.US,D,20210113,000000,36.77,37.0836,35.64,36.15,75011,0
+VPG.US,D,20210114,000000,36.32,36.44,35.49,35.91,30333,0
+VPG.US,D,20210115,000000,35.26,35.26,34.01,34.14,55219,0
+VPG.US,D,20210119,000000,34.39,34.39,33.68,33.98,60272,0
+VPG.US,D,20210120,000000,34.12,34.12,33.33,33.84,39352,0
+VPG.US,D,20210121,000000,33.71,33.81,33.2,33.36,59636,0
+VPG.US,D,20210122,000000,32.95,33.93,32.83,33.74,45082,0
+VPG.US,D,20210125,000000,33.45,34.24,33.17,33.76,47735,0
+VPG.US,D,20210126,000000,34.03,34.58,33.9,33.98,50017,0
+VPG.US,D,20210127,000000,34,34.495,32.13,33.32,82695,0
+VPG.US,D,20210128,000000,33.71,34.03,32.02,32.3,51709,0
+VPG.US,D,20210129,000000,32.42,32.42,31.38,31.99,55697,0
+VPG.US,D,20210201,000000,32.25,32.43,31.66,32.33,54226,0
+VPG.US,D,20210202,000000,32.68,33.17,32.18,33.02,32718,0
+VPG.US,D,20210203,000000,32.91,32.96,32.4,32.83,33694,0
+VPG.US,D,20210204,000000,32.93,33.45,32.51,33.38,28998,0
+VPG.US,D,20210205,000000,33.89,34.13,32.65,33.67,38281,0
+VPG.US,D,20210208,000000,34.05,35,34.01,34.99,36516,0
+VPG.US,D,20210209,000000,34.87,35.08,34.35,35.01,43799,0
+VPG.US,D,20210210,000000,35.17,35.17,34.2,34.45,41946,0
+VPG.US,D,20210211,000000,35.14,35.14,33.84,34.28,59304,0
+VPG.US,D,20210212,000000,34.01,34.72,33.51,34.43,35976,0
+VPG.US,D,20210216,000000,34.38,35.78,34.38,34.98,60352,0
+VPG.US,D,20210217,000000,34.63,35.02,32.03,33.47,86378,0
+VPG.US,D,20210218,000000,33.02,33.318,32.43,32.85,41187,0
+VPG.US,D,20210219,000000,32.89,33.93,32.87,33.03,50791,0
+VPG.US,D,20210222,000000,32.78,33.4,32.665,33.12,36467,0
+VPG.US,D,20210223,000000,32.8,33,32.15,32.52,71623,0
+VPG.US,D,20210224,000000,32.75,33.59,32.34,33.32,48597,0
+VPG.US,D,20210225,000000,33.46,33.535,32.72,32.72,56333,0
+VPG.US,D,20210226,000000,32.92,32.95,32.32,32.32,45699,0
+VPG.US,D,20210301,000000,32.9,34.09,32.9,33.84,68543,0
+VPG.US,D,20210302,000000,33.77,33.85,33.06,33.14,33844,0
+VPG.US,D,20210303,000000,33.16,33.6,32.09,33.18,44305,0
+VPG.US,D,20210304,000000,32.95,33.2,32.1,33.15,184214,0
+VPG.US,D,20210305,000000,33.5,34,32.46,33.35,75552,0
+VPG.US,D,20210308,000000,33.42,33.84,33.23,33.57,52467,0
+VPG.US,D,20210309,000000,33.91,34.44,33.525,33.63,47719,0
+VPG.US,D,20210310,000000,33.93,34.27,33.55,33.73,48924,0
+VPG.US,D,20210311,000000,34.21,34.48,33.73,34.24,42337,0
+VPG.US,D,20210312,000000,34.32,34.46,33.99,34.34,37825,0
+VPG.US,D,20210315,000000,34.35,34.35,33.48,33.82,35261,0
+VPG.US,D,20210316,000000,33.61,33.665,32.16,32.64,56369,0
+VPG.US,D,20210317,000000,32.595,33.09,32.37,32.92,46863,0
+VPG.US,D,20210318,000000,32.86,33.645,32.11,32.19,39665,0
+VPG.US,D,20210319,000000,32.09,33.08,31.51,31.85,160441,0
+VPG.US,D,20210322,000000,31.85,32.17,31.29,31.35,39576,0
+VPG.US,D,20210323,000000,31,31.19,29.42,29.55,60182,0
+VPG.US,D,20210324,000000,29.97,30.95,29.79,29.81,90863,0
+VPG.US,D,20210325,000000,29.82,30.59,29.22,30.21,54886,0
+VPG.US,D,20210326,000000,30.75,31.56,30.37,31.46,82432,0
+VPG.US,D,20210329,000000,31.24,31.51,30.61,30.92,53617,0
+VPG.US,D,20210330,000000,30.87,31.63,30.86,31.1,38000,0
+VPG.US,D,20210331,000000,31.27,31.97,30.76,30.81,52503,0
+VPG.US,D,20210401,000000,30.98,31.615,30.82,31.2,46344,0
+VPG.US,D,20210405,000000,31.63,31.67,31.12,31.36,34847,0
+VPG.US,D,20210406,000000,31.36,31.91,31.36,31.61,44744,0
+VPG.US,D,20210407,000000,31.77,31.89,31.12,31.25,42987,0
+VPG.US,D,20210408,000000,31.3,31.64,31.3,31.62,30880,0
+VPG.US,D,20210409,000000,31.75,31.75,31.18,31.5,43251,0
+VPG.US,D,20210412,000000,31.59,31.59,31,31.36,27611,0
+VPG.US,D,20210413,000000,31.03,31.33,30.21,31.03,46492,0
+VPG.US,D,20210414,000000,30.68,31.415,30.68,31.04,33193,0
+VPG.US,D,20210415,000000,31.12,31.12,30.56,30.97,16338,0
+VPG.US,D,20210416,000000,31.1,31.425,30.5,31.01,42157,0
+VPG.US,D,20210419,000000,30.85,30.87,30.315,30.73,47509,0
+VPG.US,D,20210420,000000,30.5,30.84,30.4,30.83,49827,0
+VPG.US,D,20210421,000000,30.09,31.5,30.09,31.24,49658,0
+VPG.US,D,20210422,000000,31.5,31.55,30.96,31.32,46319,0
+VPG.US,D,20210423,000000,31.29,32.64,31.29,32.4,46976,0
+VPG.US,D,20210426,000000,32.64,33.05,32.4,33.02,43793,0
+VPG.US,D,20210427,000000,32.98,33.14,32.44,33,76153,0
+VPG.US,D,20210428,000000,32.96,33.3312,32.595,32.81,23566,0
+VPG.US,D,20210429,000000,33.06,33.06,32.3103,32.55,26044,0
+VPG.US,D,20210430,000000,32.22,32.46,31.545,31.88,35373,0
+VPG.US,D,20210503,000000,32.04,32.4,31.95,32.35,26943,0
+VPG.US,D,20210504,000000,31.59,32.15,31.59,32.08,33799,0
+VPG.US,D,20210505,000000,32.13,32.1311,31.45,31.84,14797,0
+VPG.US,D,20210506,000000,31.74,32.56,31.74,32.55,54365,0
+VPG.US,D,20210507,000000,32.74,32.85,32.27,32.82,34105,0
+VPG.US,D,20210510,000000,32.65,33.19,32.47,32.96,45391,0
+VPG.US,D,20210511,000000,33,34.06,32.23,33.85,40420,0
+VPG.US,D,20210512,000000,33.66,33.9682,33,33.08,54942,0
+VPG.US,D,20210513,000000,33.11,33.87,33.06,33.61,31141,0
+VPG.US,D,20210514,000000,34.035,34.945,33.84,34.6,52074,0
+VPG.US,D,20210517,000000,34.34,34.66,33.8,34.45,37968,0
+VPG.US,D,20210518,000000,34.38,34.62,34.01,34.01,29572,0
+VPG.US,D,20210519,000000,33.61,33.61,32.67,33.34,18693,0
+VPG.US,D,20210520,000000,33.3,33.52,32.68,33.52,27214,0
+VPG.US,D,20210521,000000,33.82,34.1,33.5,33.83,24813,0
+VPG.US,D,20210524,000000,33.94,34.24,33.52,33.82,29339,0
+VPG.US,D,20210525,000000,34.085,34.104,32.4,32.46,59939,0
+VPG.US,D,20210526,000000,32.59,32.68,32.03,32.47,81306,0
+VPG.US,D,20210527,000000,32.57,32.85,32.17,32.27,95603,0
+VPG.US,D,20210528,000000,32.35,32.75,32.05,32.6,34247,0
+VPG.US,D,20210601,000000,32.93,33.35,32.87,33.23,43552,0
+VPG.US,D,20210602,000000,33.98,36.83,33.625,35.33,109226,0
+VPG.US,D,20210603,000000,34.97,35.05,33.8,34.05,55304,0
+VPG.US,D,20210604,000000,35,35.748,34.65,34.73,43384,0
+VPG.US,D,20210607,000000,35.01,35.96,34.9,35.42,58748,0
+VPG.US,D,20210608,000000,36.39,36.99,35.89,36.21,80093,0
+VPG.US,D,20210609,000000,36.21,36.3999,35.605,35.9,47329,0
+VPG.US,D,20210610,000000,35.94,35.94,35.57,35.61,37240,0
+VPG.US,D,20210611,000000,35.65,35.7666,35.35,35.71,35933,0
+VPG.US,D,20210614,000000,35.68,35.97,35.23,35.62,42161,0
+VPG.US,D,20210615,000000,35.51,35.57,35.1739,35.51,21732,0
+VPG.US,D,20210616,000000,35.24,35.67,35.09,35.35,68561,0
+VPG.US,D,20210617,000000,35.39,35.665,35.1,35.34,84822,0
+VPG.US,D,20210618,000000,35.33,35.33,33.25,33.31,157527,0
+VPG.US,D,20210621,000000,33.48,34.44,33.48,34.27,60966,0
+VPG.US,D,20210622,000000,34.17,34.38,33.34,34,54067,0
+VPG.US,D,20210623,000000,34.04,34.2699,33.66,34.05,42470,0
+VPG.US,D,20210624,000000,34.2,34.4,33.79,34.26,31092,0
+VPG.US,D,20210625,000000,34.51,34.72,34.13,34.35,143790,0
+VPG.US,D,20210628,000000,34.58,34.58,34,34.07,48175,0
+VPG.US,D,20210629,000000,34.18,34.5176,34.12,34.3,72628,0
+VPG.US,D,20210630,000000,34.3,34.5,34.04,34.04,86470,0
+VPG.US,D,20210701,000000,34.17,34.82,34.15,34.6,89089,0
+VPG.US,D,20210702,000000,34.78,34.97,34.48,34.61,49456,0
+VPG.US,D,20210706,000000,34.61,34.62,34.2,34.2,83149,0
+VPG.US,D,20210707,000000,34.22,34.6,34.22,34.34,99526,0
+VPG.US,D,20210708,000000,34.02,34.83,33.59,34.36,78790,0
+VPG.US,D,20210709,000000,34.88,35.55,34.6,35.4,46383,0
+VPG.US,D,20210712,000000,35.27,35.34,35.05,35.3,29312,0
+VPG.US,D,20210713,000000,35.07,35.19,34.87,35,34293,0
+VPG.US,D,20210714,000000,35.03,35.34,34.59,35.05,37936,0
+VPG.US,D,20210715,000000,35.05,35.16,34.26,34.53,64810,0
+VPG.US,D,20210716,000000,34.78,36.32,34.28,35.29,154502,0
+VPG.US,D,20210719,000000,34.63,35.27,34.57,35.08,84412,0
+VPG.US,D,20210720,000000,35.31,36.11,35.255,35.33,66068,0
+VPG.US,D,20210721,000000,35.55,36.2199,35.46,35.88,64510,0
+VPG.US,D,20210722,000000,35.9,35.9,35,35.13,23436,0
+VPG.US,D,20210723,000000,35.27,35.46,35,35.25,26571,0
+VPG.US,D,20210726,000000,35.38,36.13,35.07,35.95,123478,0
+VPG.US,D,20210727,000000,35.64,35.83,35.11,35.32,23462,0
+VPG.US,D,20210728,000000,35.5,35.77,34.92,35.53,22218,0
+VPG.US,D,20210729,000000,35.7,36.27,35.3,36.21,28056,0
+VPG.US,D,20210730,000000,36.145,36.5,36,36.33,27722,0
+VPG.US,D,20210802,000000,36.44,36.87,36.02,36.18,31040,0
+VPG.US,D,20210803,000000,36.32,36.77,35.52,35.75,45879,0
+VPG.US,D,20210804,000000,35.48,35.935,35.4001,35.8,69124,0
+VPG.US,D,20210805,000000,35.5101,36.195,35.5101,36.15,36694,0
+VPG.US,D,20210806,000000,36.5,36.76,36.25,36.68,43881,0
+VPG.US,D,20210809,000000,36.72,36.74,36.19,36.43,49087,0
+VPG.US,D,20210810,000000,37,39.42,36.8729,39.04,102786,0
+VPG.US,D,20210811,000000,38.95,39.49,37.87,38.44,46417,0
+VPG.US,D,20210812,000000,38.6,39.195,37.93,39.04,47606,0
+VPG.US,D,20210813,000000,38.9,38.9,37.99,38.08,29348,0
+VPG.US,D,20210816,000000,38,38.32,37.48,38.17,39487,0
+VPG.US,D,20210817,000000,38.35,38.75,38.03,38.54,66760,0
+VPG.US,D,20210818,000000,38.49,39.71,38.49,38.59,72386,0
+VPG.US,D,20210819,000000,38.18,38.63,37.14,37.5,49067,0
+VPG.US,D,20210820,000000,37.36,38.04,37.31,37.83,82921,0
+VPG.US,D,20210823,000000,38.12,38.335,37.65,38.18,25849,0
+VPG.US,D,20210824,000000,38.18,38.6396,37.69,37.77,32099,0
+VPG.US,D,20210825,000000,37.79,37.84,37.37,37.38,27567,0
+VPG.US,D,20210826,000000,37.31,37.745,37.15,37.23,34085,0
+VPG.US,D,20210827,000000,37.31,38.215,37.31,37.86,27521,0
+VPG.US,D,20210830,000000,38.17,38.17,37.32,37.5,34322,0
+VPG.US,D,20210831,000000,37.5,37.61,37.2,37.37,40479,0
+VPG.US,D,20210901,000000,37.29,37.39,36.59,37.07,35910,0
+VPG.US,D,20210902,000000,37.31,37.455,36.78,37,23981,0
+VPG.US,D,20210903,000000,37,37.215,36.43,36.91,25176,0
+VPG.US,D,20210907,000000,36.76,36.8,36.43,36.66,26048,0
+VPG.US,D,20210908,000000,36.43,36.43,35.28,36,58145,0
+VPG.US,D,20210909,000000,36.02,36.54,36.005,36.21,39897,0
+VPG.US,D,20210910,000000,36.38,36.54,35.865,36.25,33526,0
+VPG.US,D,20210913,000000,36.39,36.73,36.25,36.62,50583,0
+VPG.US,D,20210914,000000,36.55,36.9,36.0955,36.5,63420,0
+VPG.US,D,20210915,000000,36.4,37.1638,36.31,36.4,61256,0
+VPG.US,D,20210916,000000,36.43,36.615,36.22,36.25,59640,0
+VPG.US,D,20210917,000000,36.34,36.42,35.94,36.26,112040,0
+VPG.US,D,20210920,000000,35.71,35.98,35.3,35.67,97440,0
+VPG.US,D,20210921,000000,35.8,35.8,35.25,35.53,56868,0
+VPG.US,D,20210922,000000,35.2947,36,35.2947,35.84,35560,0
+VPG.US,D,20210923,000000,35.88,36.18,35.76,35.97,31734,0
+VPG.US,D,20210924,000000,35.7,36.03,35.45,35.8,26495,0
+VPG.US,D,20210927,000000,35.8,36,35.625,35.83,63580,0
+VPG.US,D,20210928,000000,35.63,35.69,35.03,35.26,35968,0
+VPG.US,D,20210929,000000,35.26,35.55,34.8,35.23,53544,0
+VPG.US,D,20210930,000000,35.28,35.53,34.69,34.77,35694,0
+VPG.US,D,20211001,000000,35.1871,35.48,34.495,35.26,41576,0
+VPG.US,D,20211004,000000,35.57,35.63,35.05,35.22,59767,0
+VPG.US,D,20211005,000000,35.24,35.48,35.06,35.43,23168,0
+VPG.US,D,20211006,000000,35.23,35.66,34.98,35.22,48622,0
+VPG.US,D,20211007,000000,35.24,35.645,35.24,35.52,25044,0
+VPG.US,D,20211008,000000,35.4,35.56,35.2,35.26,16528,0
+VPG.US,D,20211011,000000,35.17,35.75,34.92,35.06,22692,0
+VPG.US,D,20211012,000000,35.07,35.3,34.92,35.09,22274,0
+VPG.US,D,20211013,000000,35.14,35.24,34.67,34.94,19760,0
+VPG.US,D,20211014,000000,35.1,35.44,34.7524,35.34,36530,0
+VPG.US,D,20211015,000000,35.66,35.66,34.99,34.99,55676,0
+VPG.US,D,20211018,000000,34.73,35.21,34.67,35.01,36863,0
+VPG.US,D,20211019,000000,35.06,35.35,34.89,35.32,39027,0
+VPG.US,D,20211020,000000,35.2,35.84,35.08,35.16,50351,0
+VPG.US,D,20211021,000000,34.93,35.21,34.72,35.04,26806,0
+VPG.US,D,20211022,000000,34.98,34.98,34.37,34.39,23079,0
+VPG.US,D,20211025,000000,34.35,35.38,34.0301,35.11,59389,0
+VPG.US,D,20211026,000000,35.15,35.17,34.26,34.28,35317,0
+VPG.US,D,20211027,000000,34.19,34.32,33.39,33.6,41681,0
+VPG.US,D,20211028,000000,33.54,34.25,33.54,34,16694,0
+VPG.US,D,20211029,000000,33.79,34.31,33.79,34.09,25479,0
+VPG.US,D,20211101,000000,34.09,35.99,34.09,35.66,67015,0
+VPG.US,D,20211102,000000,35.92,35.92,35.12,35.31,23440,0
+VPG.US,D,20211103,000000,35.35,36,35.19,35.88,40250,0
+VPG.US,D,20211104,000000,36.25,36.32,35.86,36.22,69693,0
+VPG.US,D,20211105,000000,36.63,37.07,36.39,36.99,86316,0
+VPG.US,D,20211108,000000,37.25,38.15,37.155,37.53,70467,0
+VPG.US,D,20211109,000000,37.47,38.07,37.24,37.89,34407,0
+VPG.US,D,20211110,000000,37.99,38.15,37.4072,37.88,24205,0
+VPG.US,D,20211111,000000,37.47,38.04,36.9086,37.58,23109,0
+VPG.US,D,20211112,000000,37.48,38.59,36.8642,38.23,32134,0
+VPG.US,D,20211115,000000,38.3,38.86,37.99,38.45,44507,0
+VPG.US,D,20211116,000000,38.48,38.5719,38.16,38.3,21515,0
+VPG.US,D,20211117,000000,38.1,38.1,37.25,37.61,22373,0
+VPG.US,D,20211118,000000,37.59,38.06,36.92,37.87,41780,0
+VPG.US,D,20211119,000000,37.5,37.76,36.23,37,72163,0
+VPG.US,D,20211122,000000,36.96,37.2,36.64,36.73,38365,0
+VPG.US,D,20211123,000000,36.98,37.32,36.64,36.88,26322,0
+VPG.US,D,20211124,000000,37.13,37.13,36.43,36.57,18184,0
+VPG.US,D,20211126,000000,35.77,35.77,34.54,34.9,22248,0
+VPG.US,D,20211129,000000,35.44,35.5761,34.89,35.15,31616,0
+VPG.US,D,20211130,000000,35.21,35.21,34.04,34.33,58327,0
+VPG.US,D,20211201,000000,35.07,35.165,33.82,33.85,37616,0
+VPG.US,D,20211202,000000,34.2,35.37,33.96,35.18,84592,0
+VPG.US,D,20211203,000000,35.56,35.63,33.93,34.49,37306,0
+VPG.US,D,20211206,000000,34.96,35.32,34.6,34.94,15607,0
+VPG.US,D,20211207,000000,35.51,35.5708,35.03,35.15,15684,0
+VPG.US,D,20211208,000000,35.67,35.69,34.82,35.37,18479,0
+VPG.US,D,20211209,000000,34.92,35.39,34.06,34.21,28637,0
+VPG.US,D,20211210,000000,34.59,34.6473,33.91,34.37,19812,0
+VPG.US,D,20211213,000000,34.36,34.455,34,34.33,24426,0
+VPG.US,D,20211214,000000,34.22,34.4985,34.2,34.3,33212,0
+VPG.US,D,20211215,000000,34.2,35.58,34.04,35.4,51644,0
+VPG.US,D,20211216,000000,35.47,35.76,34.8,35.64,49541,0
+VPG.US,D,20211217,000000,35.41,35.61,34.7944,35.15,69891,0
+VPG.US,D,20211220,000000,34.71,34.84,34.09,34.8,36203,0
+VPG.US,D,20211221,000000,35.2,35.63,35.11,35.51,43854,0
+VPG.US,D,20211222,000000,35.54,36.29,35.425,36.28,31431,0
+VPG.US,D,20211223,000000,36.39,36.54,35.8,36.46,50351,0
+VPG.US,D,20211227,000000,36.37,37.11,35.96,37.09,35350,0
+VPG.US,D,20211228,000000,36.88,37.45,36.5,37.3,28282,0
+VPG.US,D,20211229,000000,37.18,37.49,36.45,37.24,30877,0
+VPG.US,D,20211230,000000,37,37.56,36.97,37.25,22743,0
+VPG.US,D,20211231,000000,37.34,37.36,36.59,37.12,22701,0
+VPG.US,D,20220103,000000,37.18,37.5,36.4,36.6,26374,0
+VPG.US,D,20220104,000000,36.71,37,36.34,36.54,23761,0
+VPG.US,D,20220105,000000,36.62,36.62,35.37,35.47,19821,0
+VPG.US,D,20220106,000000,35.42,36,35.06,35.53,25585,0
+VPG.US,D,20220107,000000,35.28,35.35,34.72,34.72,15378,0
+VPG.US,D,20220110,000000,34.58,34.59,34.02,34.47,19930,0
+VPG.US,D,20220111,000000,34.2,34.63,34.02,34.53,24319,0
+VPG.US,D,20220112,000000,35,35,34.07,34.21,26961,0
+VPG.US,D,20220113,000000,34.5,34.76,34.21,34.46,24321,0
+VPG.US,D,20220114,000000,34.32,34.61,33.93,33.97,25605,0
+VPG.US,D,20220118,000000,33.66,33.85,32.36,32.5,39090,0
+VPG.US,D,20220119,000000,32.5,32.56,31.45,31.55,36081,0
+VPG.US,D,20220120,000000,31.75,31.86,30.51,30.72,34605,0
+VPG.US,D,20220121,000000,32,34,31.98,33.06,295877,0
+VPG.US,D,20220124,000000,32.56,33.6,32.435,33.47,80481,0
+VPG.US,D,20220125,000000,33.01,33.01,31.25,32.16,46000,0
+VPG.US,D,20220126,000000,32.55,33.25,31.19,31.62,36648,0
+VPG.US,D,20220127,000000,32.19,32.78,30.74,31.07,37339,0
+VPG.US,D,20220128,000000,31.01,31.12,29.96,31.07,32564,0
+VPG.US,D,20220131,000000,30.84,32.08,30.28,32.03,55547,0
+VPG.US,D,20220201,000000,32.18,32.18,31.4201,32.01,64019,0
+VPG.US,D,20220202,000000,32.05,32.35,31.39,32.08,68984,0
+VPG.US,D,20220203,000000,31.85,32.15,31.61,31.74,30534,0
+VPG.US,D,20220204,000000,31.31,31.7848,31.09,31.69,40492,0
+VPG.US,D,20220207,000000,31.49,31.84,31.4254,31.72,44074,0
+VPG.US,D,20220208,000000,31.74,32.3098,31.64,32.17,20806,0
+VPG.US,D,20220209,000000,32.45,32.45,31.885,32.06,23107,0
+VPG.US,D,20220210,000000,31.73,32.1,31.73,32,46733,0
+VPG.US,D,20220211,000000,32.03,32.51,31.31,31.62,21194,0
+VPG.US,D,20220214,000000,31.87,32.01,31.24,31.53,20139,0
+VPG.US,D,20220215,000000,31.9,32.6399,31.1501,32.51,36361,0
+VPG.US,D,20220216,000000,31.91,33.57,31.21,33.08,67830,0
+VPG.US,D,20220217,000000,32.68,32.68,32.27,32.29,35497,0
+VPG.US,D,20220218,000000,32.15,32.6,31.98,32.23,87670,0
+VPG.US,D,20220222,000000,32.29,32.8,31.94,32.09,65067,0
+VPG.US,D,20220223,000000,32.25,32.25,31.67,31.89,60646,0
+VPG.US,D,20220224,000000,31.41,32.19,31.41,32.02,37706,0
+VPG.US,D,20220225,000000,32,32.185,31.61,31.99,23934,0
+VPG.US,D,20220228,000000,31.88,32.06,31.39,31.41,43743,0
+VPG.US,D,20220301,000000,31.17,31.17,29.52,29.73,56653,0
+VPG.US,D,20220302,000000,29.88,30.5,29.88,30.26,29911,0
+VPG.US,D,20220303,000000,30.51,30.56,29.98,30.49,24926,0
+VPG.US,D,20220304,000000,30.31,30.84,30.19,30.57,25991,0
+VPG.US,D,20220307,000000,30.73,30.99,30.422,30.61,23187,0
+VPG.US,D,20220308,000000,30.59,31.38,30.41,31.03,33744,0
+VPG.US,D,20220309,000000,31.46,31.93,30.93,31.79,37881,0
+VPG.US,D,20220310,000000,31.31,31.61,30.89,31.4,45428,0
+VPG.US,D,20220311,000000,31.74,32.55,31.455,31.72,29840,0
+VPG.US,D,20220314,000000,32.05,32.065,31.75,32,37318,0
+VPG.US,D,20220315,000000,31.79,32.17,31.67,32.03,28024,0
+VPG.US,D,20220316,000000,32.06,32.52,31.805,32.49,33396,0
+VPG.US,D,20220317,000000,32.67,32.8881,32.52,32.79,21437,0
+VPG.US,D,20220318,000000,32.83,33.04,32.74,33.01,68329,0
+VPG.US,D,20220321,000000,32.96,32.9745,32.46,32.66,9975,0
+VPG.US,D,20220322,000000,32.6,32.74,31.77,32.34,21130,0
+VPG.US,D,20220323,000000,32.05,32.25,31.86,32.22,24982,0
+VPG.US,D,20220324,000000,32.2,32.6637,32.185,32.49,27198,0
+VPG.US,D,20220325,000000,32.41,32.68,32.28,32.64,40987,0
+VPG.US,D,20220328,000000,32.74,32.9,32.4319,32.58,33411,0
+VPG.US,D,20220329,000000,32.6,33.2281,32.6,33,75043,0
+VPG.US,D,20220330,000000,32.97,33.1,32.645,32.77,44582,0
+VPG.US,D,20220331,000000,32.59,32.91,31.99,32.15,52630,0
+VPG.US,D,20220401,000000,32.31,32.7,31.7,32.27,41891,0
+VPG.US,D,20220404,000000,32.33,32.49,32,32.3,33881,0
+VPG.US,D,20220405,000000,32.35,32.35,31.91,32.1,29125,0
+VPG.US,D,20220406,000000,32.93,33.1,32.35,32.35,132848,0
+VPG.US,D,20220407,000000,32.34,32.51,31.95,32.18,32237,0
+VPG.US,D,20220408,000000,32.12,32.3245,31.79,31.85,24111,0
+VPG.US,D,20220411,000000,31.82,32,31.4,31.57,34590,0
+VPG.US,D,20220412,000000,31.69,31.95,31.28,31.38,27265,0
+VPG.US,D,20220413,000000,31.33,32.02,31.21,31.89,20244,0
+VPG.US,D,20220414,000000,31.88,32.13,31.62,31.69,24796,0
+VPG.US,D,20220418,000000,31.61,32.18,31.27,31.62,26206,0
+VPG.US,D,20220419,000000,31.7122,31.97,31.69,31.97,19089,0
+VPG.US,D,20220420,000000,32.09,32.46,32,32.28,24139,0
+VPG.US,D,20220421,000000,32.35,32.7381,32.12,32.43,29543,0
+VPG.US,D,20220422,000000,32.27,32.5259,32.2,32.36,26486,0
+VPG.US,D,20220425,000000,32.1,32.55,31.9,32.45,32261,0
+VPG.US,D,20220426,000000,32.32,32.32,31.8901,32.06,42856,0
+VPG.US,D,20220427,000000,32.13,32.13,31.33,31.5,45780,0
+VPG.US,D,20220428,000000,31.83,31.83,30.94,31.28,36245,0
+VPG.US,D,20220429,000000,31.28,31.605,30.85,31.21,36661,0
+VPG.US,D,20220502,000000,31.02,31.2,29.95,30.9,59367,0
+VPG.US,D,20220503,000000,30.84,31.55,30.7,31.22,27745,0
+VPG.US,D,20220504,000000,31.45,32.33,31.34,32.31,40691,0
+VPG.US,D,20220505,000000,32.03,32.35,30.87,31.49,38729,0
+VPG.US,D,20220506,000000,31.56,31.74,30.6,31.08,36064,0
+VPG.US,D,20220509,000000,30.84,30.88,30.01,30.1,31614,0
+VPG.US,D,20220510,000000,30.24,30.6811,28.4812,29.63,77736,0
+VPG.US,D,20220511,000000,29.87,30.1,28.32,28.75,46875,0
+VPG.US,D,20220512,000000,28.78,29.56,28.64,29.49,36428,0
+VPG.US,D,20220513,000000,29.52,31.31,29.37,31.19,77922,0
+VPG.US,D,20220516,000000,31.46,31.67,30.75,31.31,50099,0
+VPG.US,D,20220517,000000,31.68,32.08,31.48,31.87,17317,0
+VPG.US,D,20220518,000000,32.06,32.435,31.09,31.21,36523,0
+VPG.US,D,20220519,000000,30.92,30.92,30.12,30.18,49495,0
+VPG.US,D,20220520,000000,30.45,30.45,28.5,29.08,33286,0
+VPG.US,D,20220523,000000,29.41,30.07,29.1,29.96,79996,0
+VPG.US,D,20220524,000000,29.5889,29.66,29.3,29.46,24848,0
+VPG.US,D,20220525,000000,29.86,30.12,29.52,29.53,40346,0
+VPG.US,D,20220526,000000,29.53,30.43,29.53,30.15,17635,0
+VPG.US,D,20220527,000000,30.26,30.77,30.2,30.7,26992,0
+VPG.US,D,20220531,000000,30.5,30.83,30.3,30.4,90012,0
+VPG.US,D,20220601,000000,30.65,30.65,29.72,30.06,28916,0
+VPG.US,D,20220602,000000,30.58,30.86,30.49,30.69,41793,0
+VPG.US,D,20220603,000000,30.25,31.9,29.97,31.3,57938,0
+VPG.US,D,20220606,000000,31.71,31.71,31.23,31.27,21431,0
+VPG.US,D,20220607,000000,31.12,31.4,30.87,30.87,21991,0
+VPG.US,D,20220608,000000,30.95,31.02,30.03,30.13,19068,0
+VPG.US,D,20220609,000000,29.89,30.08,29.51,29.74,20018,0
+VPG.US,D,20220610,000000,29.24,30.04,29.24,29.56,28368,0
+VPG.US,D,20220613,000000,28.92,29.385,28.86,28.91,47673,0
+VPG.US,D,20220614,000000,29.2,30.05,28.6,28.83,60464,0
+VPG.US,D,20220615,000000,29.08,29.85,28.98,29.45,36811,0
+VPG.US,D,20220616,000000,29.25,29.25,28.06,28.23,69001,0
+VPG.US,D,20220617,000000,28.79,28.79,28.07,28.42,63736,0
+VPG.US,D,20220621,000000,28.53,29.17,28.51,29.03,27823,0
+VPG.US,D,20220622,000000,28.64,28.87,28.06,28.38,25960,0
+VPG.US,D,20220623,000000,28.31,28.77,27.75,28.49,41788,0
+VPG.US,D,20220624,000000,28.94,29.23,28.53,28.95,90721,0
+VPG.US,D,20220627,000000,29.17,29.97,29.13,29.77,32194,0
+VPG.US,D,20220628,000000,29.85,30.1,29.1,29.2,22352,0
+VPG.US,D,20220629,000000,29.43,29.69,28.9,29.01,43336,0
+VPG.US,D,20220630,000000,28.62,29.18,28.48,29.13,28280,0
+VPG.US,D,20220701,000000,29.09,29.09,27.87,28.2,31573,0
+VPG.US,D,20220705,000000,27.8,28.03,27.03,28.01,27216,0
+VPG.US,D,20220706,000000,28.24,28.38,27.96,28.33,26582,0
+VPG.US,D,20220707,000000,28.4,29.1459,28.28,28.68,16270,0
+VPG.US,D,20220708,000000,28.72,28.84,28.16,28.75,24060,0
+VPG.US,D,20220711,000000,28.435,28.64,28.17,28.3,32451,0
+VPG.US,D,20220712,000000,28.07,28.375,27.44,27.73,21217,0
+VPG.US,D,20220713,000000,27.96,27.96,27.46,27.68,9993,0
+VPG.US,D,20220714,000000,27.36,27.93,27.2462,27.71,28838,0
+VPG.US,D,20220715,000000,28.21,28.92,27.79,28.84,24300,0
+VPG.US,D,20220718,000000,28.85,28.93,28.36,28.52,15674,0
+VPG.US,D,20220719,000000,28.66,29.1173,28.49,28.81,27332,0
+VPG.US,D,20220720,000000,28.73,29.48,28.53,29.28,48524,0
+VPG.US,D,20220721,000000,29.2,29.54,28.99,29.54,20054,0
+VPG.US,D,20220722,000000,29.28,29.56,28.61,29.05,41448,0
+VPG.US,D,20220725,000000,29.33,29.58,28.98,29.42,25382,0
+VPG.US,D,20220726,000000,29.91,29.96,29.33,29.41,11912,0
+VPG.US,D,20220727,000000,29.83,30.38,29.5534,30.32,24208,0
+VPG.US,D,20220728,000000,30.49,31.1102,30.425,30.8,11147,0
+VPG.US,D,20220729,000000,31.06,31.25,30.84,31.18,13345,0
+VPG.US,D,20220801,000000,30.78,31.93,30.645,31.47,37942,0
+VPG.US,D,20220802,000000,31.46,31.46,30.45,30.49,27864,0
+VPG.US,D,20220803,000000,30.45,30.69,29.57,30.61,32829,0
+VPG.US,D,20220804,000000,30.63,31.27,30.28,30.96,17342,0
+VPG.US,D,20220805,000000,30.35,31.1,30.35,30.66,18058,0
+VPG.US,D,20220808,000000,30.92,30.92,30.04,30.6,31255,0
+VPG.US,D,20220809,000000,33.5,34.83,32.65,34.6,68821,0
+VPG.US,D,20220810,000000,35.09,35.64,34.8,35.01,25993,0
+VPG.US,D,20220811,000000,35.9788,35.9788,34.34,34.47,31491,0
+VPG.US,D,20220812,000000,34.63,35.5,34.41,35.2,35407,0
+VPG.US,D,20220815,000000,35.25,35.87,35.25,35.56,34673,0
+VPG.US,D,20220816,000000,35.69,36.3612,35.67,35.82,28188,0
+VPG.US,D,20220817,000000,35.94,35.94,35.43,35.67,44484,0
+VPG.US,D,20220818,000000,35.66,36.16,35.238,35.75,23543,0
+VPG.US,D,20220819,000000,35.43,35.44,34.96,35.39,45805,0
+VPG.US,D,20220822,000000,34.99,35.56,34.81,35.42,36884,0
+VPG.US,D,20220823,000000,35.6,35.94,35.5,35.66,31824,0
+VPG.US,D,20220824,000000,36,36.21,35.68,36.08,35403,0
+VPG.US,D,20220825,000000,36,36,35.55,35.77,34164,0
+VPG.US,D,20220826,000000,36,36,34.42,34.62,30125,0
+VPG.US,D,20220829,000000,34.23,34.71,34.17,34.28,29116,0
+VPG.US,D,20220830,000000,34.39,34.59,34.01,34.51,22300,0
+VPG.US,D,20220831,000000,34.59,34.59,34.01,34.31,43788,0
+VPG.US,D,20220901,000000,33.99,34.09,33.32,33.74,30692,0
+VPG.US,D,20220902,000000,33.58,34.065,33.18,33.36,25918,0
+VPG.US,D,20220906,000000,33.34,33.57,32.83,33.2,23866,0
+VPG.US,D,20220907,000000,33.42,33.83,33.18,33.82,17475,0
+VPG.US,D,20220908,000000,33.65,33.69,33.29,33.37,13237,0
+VPG.US,D,20220909,000000,33.5,33.95,33.49,33.72,16787,0
+VPG.US,D,20220912,000000,33.75,34.08,33.75,33.9,17119,0
+VPG.US,D,20220913,000000,33.24,33.55,32.67,32.9,41013,0
+VPG.US,D,20220914,000000,32.66,33.16,32.49,32.64,24094,0
+VPG.US,D,20220915,000000,32.47,33.04,31.65,32.05,22796,0
+VPG.US,D,20220916,000000,31.86,32.4,31.21,32.4,56137,0
+VPG.US,D,20220919,000000,32.16,32.39,31.76,32.3,18299,0
+VPG.US,D,20220920,000000,31.85,31.99,31.37,31.66,42051,0
+VPG.US,D,20220921,000000,31.75,32.42,31.43,31.64,17251,0
+VPG.US,D,20220922,000000,31.45,31.45,31,31.22,22432,0
+VPG.US,D,20220923,000000,30.86,30.86,30.02,30.55,21724,0
+VPG.US,D,20220926,000000,30.83,31.31,30.64,30.71,22851,0
+VPG.US,D,20220927,000000,30.71,30.96,30.16,30.26,17368,0
+VPG.US,D,20220928,000000,30.26,31.37,30.26,30.99,27724,0
+VPG.US,D,20220929,000000,30.83,30.83,29.85,30.22,38872,0
+VPG.US,D,20220930,000000,30.17,30.73,29.52,29.59,33279,0
+VPG.US,D,20221003,000000,29.76,31.17,29.76,30.92,27733,0
+VPG.US,D,20221004,000000,31.25,31.95,31.14,31.87,34326,0
+VPG.US,D,20221005,000000,31.1628,32.39,31.1628,32.12,41244,0
+VPG.US,D,20221006,000000,31.75,32.35,31.75,32.28,26496,0
+VPG.US,D,20221007,000000,31.92,32.76,31.35,31.48,37538,0
+VPG.US,D,20221010,000000,31.53,31.53,30.91,31.15,17922,0
+VPG.US,D,20221011,000000,30.8,31.33,30.76,31.16,26444,0
+VPG.US,D,20221012,000000,31.16,31.21,30.49,30.73,31752,0
+VPG.US,D,20221013,000000,30.02,31.98,30.02,31.92,27889,0
+VPG.US,D,20221014,000000,32.22,32.22,31.285,31.35,16958,0
+VPG.US,D,20221017,000000,31.65,32.31,31.48,32.17,27515,0
+VPG.US,D,20221018,000000,32.5,32.62,32.15,32.26,20676,0
+VPG.US,D,20221019,000000,32.13,32.405,31.58,32.29,21159,0
+VPG.US,D,20221020,000000,31.95,32.475,31.595,31.8,33372,0
+VPG.US,D,20221021,000000,32.1,32.8,32.05,32.72,36116,0
+VPG.US,D,20221024,000000,32.72,33.82,32.72,33.22,43974,0
+VPG.US,D,20221025,000000,33.62,33.99,33.25,33.93,24339,0
+VPG.US,D,20221026,000000,33.95,34.44,33.7,33.74,21735,0
+VPG.US,D,20221027,000000,34.9699,34.9699,33.32,33.51,55699,0
+VPG.US,D,20221028,000000,33.45,34.04,33.45,33.98,34555,0
+VPG.US,D,20221031,000000,34.03,34.1,33.49,33.75,46849,0
+VPG.US,D,20221101,000000,34.07,34.07,33.41,33.8,22398,0
+VPG.US,D,20221102,000000,33.45,34.05,32.84,32.93,50117,0
+VPG.US,D,20221103,000000,32.57,32.72,32.29,32.44,28015,0
+VPG.US,D,20221104,000000,32.59,32.84,32.18,32.79,43749,0
+VPG.US,D,20221107,000000,32.63,32.82,32.21,32.5,54515,0
+VPG.US,D,20221108,000000,33.7,35.71,33.67,35.06,104027,0
+VPG.US,D,20221109,000000,35.16,37.11,34.95,37.04,54878,0
+VPG.US,D,20221110,000000,37.15,38.91,37.15,38.87,125551,0
+VPG.US,D,20221111,000000,39,39.61,38.26,38.57,88361,0
+VPG.US,D,20221114,000000,38.82,39.675,38.38,38.82,57575,0
+VPG.US,D,20221115,000000,39.05,39.47,38.515,38.87,68388,0
+VPG.US,D,20221116,000000,38.63,39.7,38.59,39.05,82614,0
+VPG.US,D,20221117,000000,38.51,39.575,38.51,39.56,34952,0
+VPG.US,D,20221118,000000,40.81,41.57,40.02,40.81,72747,0
+VPG.US,D,20221121,000000,40.87,41.03,40.46,40.69,39447,0
+VPG.US,D,20221122,000000,40.65,41.63,40.415,41.06,43771,0
+VPG.US,D,20221123,000000,40.96,41.42,40.04,40.32,35675,0
+VPG.US,D,20221125,000000,40.42,40.85,40.42,40.43,47963,0
+VPG.US,D,20221128,000000,40.66,40.66,39.46,39.75,21077,0
+VPG.US,D,20221129,000000,39.73,39.86,39.03,39.17,20512,0
+VPG.US,D,20221130,000000,39.25,40.65,38.92,40.57,101283,0
+VPG.US,D,20221201,000000,40.72,41.31,40.72,41.07,36940,0
+VPG.US,D,20221202,000000,41,41.31,40.61,40.87,60800,0
+VPG.US,D,20221205,000000,40.71,40.71,40.09,40.19,31077,0
+VPG.US,D,20221206,000000,40.25,40.4,39.86,40.08,75002,0
+VPG.US,D,20221207,000000,40.05,40.33,39.845,40.25,23551,0
+VPG.US,D,20221208,000000,40.18,40.25,39.53,39.66,32148,0
+VPG.US,D,20221209,000000,39.5,39.77,39.2,39.4,29751,0
+VPG.US,D,20221212,000000,39.1,39.59,39.08,39.4,26052,0
+VPG.US,D,20221213,000000,40.33,40.58,39.5475,39.82,41740,0
+VPG.US,D,20221214,000000,40.118,40.93,39.58,40.61,72371,0
+VPG.US,D,20221215,000000,40.35,40.35,39.01,39.12,44766,0
+VPG.US,D,20221216,000000,38.79,38.8831,38.32,38.76,87184,0
+VPG.US,D,20221219,000000,38.76,38.86,37.65,38.06,41639,0
+VPG.US,D,20221220,000000,37.77,38.38,37.72,37.98,22896,0
+VPG.US,D,20221221,000000,38.3,39.3299,38,38.96,49612,0
+VPG.US,D,20221222,000000,38.55,38.55,37.69,38.37,36951,0
+VPG.US,D,20221223,000000,38.38,38.83,37.7701,38.42,17183,0
+VPG.US,D,20221227,000000,38.29,38.7,38.09,38.63,22359,0
+VPG.US,D,20221228,000000,38.46,38.46,37.67,37.91,22277,0
+VPG.US,D,20221229,000000,38.35,39.54,38.35,39.3,30424,0
+VPG.US,D,20221230,000000,38.77,39.22,38.09,38.65,41864,0
+VPG.US,D,20230103,000000,38.94,39.27,38.33,39.11,31499,0
+VPG.US,D,20230104,000000,39.56,39.7242,38.9,39.06,28782,0
+VPG.US,D,20230105,000000,39.2,39.53,38.68,39.53,58022,0
+VPG.US,D,20230106,000000,40,40.29,39.665,39.95,43790,0
+VPG.US,D,20230109,000000,40.54,41.12,40.19,40.49,30529,0
+VPG.US,D,20230110,000000,40.17,40.93,40.07,40.7,23968,0
+VPG.US,D,20230111,000000,40.82,40.9,40.21,40.49,24348,0
+VPG.US,D,20230112,000000,40.51,40.88,40.4,40.5,51741,0
+VPG.US,D,20230113,000000,40.45,42.03,40.45,41.96,132468,0
+VPG.US,D,20230117,000000,42.24,43.36,42.18,42.79,57512,0
+VPG.US,D,20230118,000000,42.75,43.015,41.84,41.87,36376,0
+VPG.US,D,20230119,000000,41.45,41.925,41.22,41.89,46331,0
+VPG.US,D,20230120,000000,42.42,42.8,41.76,42.66,66401,0
+VPG.US,D,20230123,000000,42.78,44.29,42.78,43.99,75735,0
+VPG.US,D,20230124,000000,44.09,44.3,43.37,44.23,38775,0
+VPG.US,D,20230125,000000,43.89,43.89,43.17,43.49,32151,0
+VPG.US,D,20230126,000000,43.69,43.69,42.771,43.38,30744,0
+VPG.US,D,20230127,000000,43.38,43.5,42.64,42.73,41608,0
+VPG.US,D,20230130,000000,42.52,43.26,42.2847,42.46,31463,0
+VPG.US,D,20230131,000000,42.69,43.46,42.3,43.18,51141,0
+VPG.US,D,20230201,000000,43.41,44.02,43.04,43.53,161064,0
+VPG.US,D,20230202,000000,44,44.17,43.35,43.51,43202,0
+VPG.US,D,20230203,000000,43.1,43.99,42.94,43.92,65803,0
+VPG.US,D,20230206,000000,43.85,43.89,43.43,43.69,66346,0
+VPG.US,D,20230207,000000,43.5,44.44,43.255,44.42,189148,0
+VPG.US,D,20230208,000000,44.18,44.3376,43.36,43.54,68248,0
+VPG.US,D,20230209,000000,43.97,44.33,43.14,43.29,62108,0
+VPG.US,D,20230210,000000,43.34,43.64,43.16,43.28,50706,0
+VPG.US,D,20230213,000000,43.59,43.59,43.05,43.55,81476,0
+VPG.US,D,20230214,000000,43,43.73,42.905,43.18,79289,0
+VPG.US,D,20230215,000000,43.56,44.05,39.79,40.48,170842,0
+VPG.US,D,20230216,000000,40.15,41.32,39.885,41.22,107424,0
+VPG.US,D,20230217,000000,41.41,42.68,40.8,42.36,115926,0
+VPG.US,D,20230221,000000,42.01,42.98,41.8243,42.88,87201,0
+VPG.US,D,20230222,000000,44,44.72,43.81,44.18,93624,0
+VPG.US,D,20230223,000000,44.99,44.99,44.35,44.56,83964,0
+VPG.US,D,20230224,000000,44.1,44.14,43.01,43.67,50034,0
+VPG.US,D,20230227,000000,44.14,44.52,43.51,43.55,49112,0
+VPG.US,D,20230228,000000,43.53,43.91,43.41,43.6,119073,0
+VPG.US,D,20230301,000000,43.95,45.69,43.92,45.38,89086,0
+VPG.US,D,20230302,000000,45,45,43.83,44.32,69536,0
+VPG.US,D,20230303,000000,44.54,44.79,43.78,44.64,113023,0
+VPG.US,D,20230306,000000,44.77,44.795,43.95,44.03,87832,0
+VPG.US,D,20230307,000000,44.17,44.32,43.6664,44.09,62813,0
+VPG.US,D,20230308,000000,44.14,44.26,43.6501,43.98,43274,0
+VPG.US,D,20230309,000000,44.11,44.38,43.75,43.85,43897,0
+VPG.US,D,20230310,000000,43.85,44,42.71,42.88,60738,0
+VPG.US,D,20230313,000000,42.27,42.86,41.92,42.45,81246,0
+VPG.US,D,20230314,000000,42.93,43,42.06,42.43,70069,0
+VPG.US,D,20230315,000000,41.79,41.79,40,40.76,82368,0
+VPG.US,D,20230316,000000,40.34,41.9,40,41.1,39691,0
+VPG.US,D,20230317,000000,40.94,41.04,39.59,39.76,80411,0
+VPG.US,D,20230320,000000,39.97,40.94,39.97,40.2,37378,0
+VPG.US,D,20230321,000000,40.62,41.18,40.255,40.89,44652,0
+VPG.US,D,20230322,000000,40.79,41.01,39.66,39.73,45683,0
+VPG.US,D,20230323,000000,39.85,40.45,39.35,39.96,66619,0
+VPG.US,D,20230324,000000,39.48,40.06,39.48,39.75,43785,0
+VPG.US,D,20230327,000000,40.18,40.26,39.8,40.03,35592,0
+VPG.US,D,20230328,000000,39.88,40.11,39.52,39.78,29570,0
+VPG.US,D,20230329,000000,40.08,40.9,39.96,40.9,74645,0
+VPG.US,D,20230330,000000,41.14,41.19,40.47,40.76,67934,0
+VPG.US,D,20230331,000000,40.86,41.85,40.86,41.76,68245,0
+VPG.US,D,20230403,000000,41.75,41.82,41,41.82,48675,0
+VPG.US,D,20230404,000000,41.84,41.84,40.53,40.78,56216,0
+VPG.US,D,20230405,000000,40.57,40.57,39.63,40.13,68065,0
+VPG.US,D,20230406,000000,40.24,40.32,40.02,40.06,35300,0
+VPG.US,D,20230410,000000,39.79,40.95,39.79,40.76,74748,0
+VPG.US,D,20230411,000000,40.98,41.64,40.8,40.87,39940,0
+VPG.US,D,20230412,000000,41.29,41.6308,40.88,41.06,40575,0
+VPG.US,D,20230413,000000,41.2,41.315,40.69,41.23,33557,0
+VPG.US,D,20230414,000000,41.56,41.75,40.78,41.13,58378,0
+VPG.US,D,20230417,000000,41.09,41.24,40.5841,40.88,85268,0
+VPG.US,D,20230418,000000,40.93,41.25,39.89,40.22,54847,0
+VPG.US,D,20230419,000000,39.83,40.04,39.6274,39.94,38884,0
+VPG.US,D,20230420,000000,39.57,39.97,38.975,39.04,36046,0
+VPG.US,D,20230421,000000,39.04,39.2,38.55,39.03,38728,0
+VPG.US,D,20230424,000000,38.9,39.35,38.9,39.03,28687,0
+VPG.US,D,20230425,000000,38.9,39.0009,37.78,37.83,35931,0
+VPG.US,D,20230426,000000,37.76,37.76,37.14,37.53,41241,0
+VPG.US,D,20230427,000000,37.52,37.93,37.52,37.65,32088,0
+VPG.US,D,20230428,000000,37.67,38.08,37.405,37.54,42113,0
+VPG.US,D,20230501,000000,37.62,38.41,37.49,38.2,74862,0
+VPG.US,D,20230502,000000,38.14,38.35,37.42,38.06,69621,0
+VPG.US,D,20230503,000000,38.26,39.09,38.26,38.55,39627,0
+VPG.US,D,20230504,000000,38.56,38.56,37.73,38,31682,0
+VPG.US,D,20230505,000000,38.48,38.69,38.44,38.49,25803,0
+VPG.US,D,20230508,000000,38.5,38.83,38.4,38.52,41153,0
+VPG.US,D,20230509,000000,36.24,37.19,34.71,35.53,177849,0
+VPG.US,D,20230510,000000,35.42,35.42,31.97,33.49,146035,0
+VPG.US,D,20230511,000000,33.21,34.095,33.21,33.89,80713,0
+VPG.US,D,20230512,000000,33.97,34.08,33.03,33.14,55750,0
+VPG.US,D,20230515,000000,33.14,34.205,32.86,33.87,97521,0
+VPG.US,D,20230516,000000,33.91,33.91,33.215,33.25,46774,0
+VPG.US,D,20230517,000000,33.72,34.55,33.72,34.22,49573,0
+VPG.US,D,20230518,000000,34.22,34.66,33.9,34.45,58745,0
+VPG.US,D,20230519,000000,34.88,35.55,34.88,35.41,53166,0
+VPG.US,D,20230522,000000,35.48,35.97,35.13,35.71,42331,0
+VPG.US,D,20230523,000000,36.09,36.69,35.875,36.22,60802,0
+VPG.US,D,20230524,000000,36.04,36.04,35.21,35.61,45183,0
+VPG.US,D,20230525,000000,35.79,35.89,35,35.04,39656,0
+VPG.US,D,20230526,000000,35.05,35.7602,35.03,35.09,31263,0
+VPG.US,D,20230530,000000,35.24,35.39,34.44,34.48,57346,0
+VPG.US,D,20230531,000000,34.28,34.95,33.9675,34.92,99147,0
+VPG.US,D,20230601,000000,34.89,34.96,34.15,34.19,50767,0
+VPG.US,D,20230602,000000,34.46,35.87,34.22,35.73,72199,0
+VPG.US,D,20230605,000000,35.6,35.62,34.74,34.81,46344,0
+VPG.US,D,20230606,000000,34.81,35.91,34.81,35.76,50945,0
+VPG.US,D,20230607,000000,35.89,37.06,35.89,36.75,59103,0
+VPG.US,D,20230608,000000,36.64,37.15,36.64,37.07,48698,0
+VPG.US,D,20230609,000000,36.98,37.22,36.6,36.78,30186,0
+VPG.US,D,20230612,000000,36.94,37.2,36.6,36.86,36478,0
+VPG.US,D,20230613,000000,36.98,37.34,36.85,36.9,46596,0
+VPG.US,D,20230614,000000,36.9,37.31,36.5,37,57899,0
+VPG.US,D,20230615,000000,36.79,38.11,36.72,38.06,121139,0
+VPG.US,D,20230616,000000,38,38,37.285,37.86,127633,0
+VPG.US,D,20230620,000000,37.67,37.67,36.98,37.03,44251,0
+VPG.US,D,20230621,000000,36.85,37.38,36.5001,37.05,47076,0
+VPG.US,D,20230622,000000,36.93,36.93,36.4772,36.78,39549,0
+VPG.US,D,20230623,000000,36.4,36.65,35.915,36.37,128800,0
+VPG.US,D,20230626,000000,36.25,36.61,35.74,36.01,117766,0
+VPG.US,D,20230627,000000,35.94,36.55,35.63,36.26,218209,0
+VPG.US,D,20230628,000000,36.15,37.48,35.83,36,43783,0
+VPG.US,D,20230629,000000,36.09,37.3015,36.09,36.92,39605,0
+VPG.US,D,20230630,000000,37.28,37.6099,37.09,37.15,26897,0
+VPG.US,D,20230703,000000,37.17,37.84,37.17,37.71,19223,0
+VPG.US,D,20230705,000000,37.68,37.68,36.285,36.37,50604,0
+VPG.US,D,20230706,000000,36.09,36.27,35.585,35.94,40081,0
+VPG.US,D,20230707,000000,35.94,36.46,35.84,35.88,44739,0
+VPG.US,D,20230710,000000,35.7,36.4894,35.58,36.35,42744,0
+VPG.US,D,20230711,000000,36.56,36.75,35.91,36.24,40153,0
+VPG.US,D,20230712,000000,36.9,37.34,36.75,36.8,57119,0
+VPG.US,D,20230713,000000,37.04,37.04,36.55,36.63,22243,0
+VPG.US,D,20230714,000000,36.63,36.64,36.03,36.58,35219,0
+VPG.US,D,20230717,000000,36.62,37.22,36.585,37.07,40850,0
+VPG.US,D,20230718,000000,37.225,37.8,37.07,37.67,78048,0
+VPG.US,D,20230719,000000,37.6,37.86,37.32,37.66,51946,0
+VPG.US,D,20230720,000000,37.77,38.29,37.5,38.29,44111,0
+VPG.US,D,20230721,000000,38.56,38.56,37.45,37.56,62480,0
+VPG.US,D,20230724,000000,37.74,37.8323,36.79,36.88,28666,0
+VPG.US,D,20230725,000000,36.88,37.31,36.873,36.9,27685,0
+VPG.US,D,20230726,000000,36.9,37.515,36.9,37.41,32879,0
+VPG.US,D,20230727,000000,37.8,37.8,36.76,37.05,53713,0
+VPG.US,D,20230728,000000,37.28,37.52,36.99,37,35873,0
+VPG.US,D,20230731,000000,37,37.76,37,37.41,41298,0
+VPG.US,D,20230801,000000,37.66,38.38,37.44,37.63,33167,0
+VPG.US,D,20230802,000000,37.17,37.615,36.97,37.06,36855,0
+VPG.US,D,20230803,000000,36.89,38.2887,36.89,37.83,45386,0
+VPG.US,D,20230804,000000,37.74,38.17,37.06,37.14,50779,0
+VPG.US,D,20230807,000000,37.37,37.8099,37.01,37.45,28733,0
+VPG.US,D,20230808,000000,37.87,38.07,36.03,37.32,49882,0
+VPG.US,D,20230809,000000,37,37,35.48,35.61,49453,0
+VPG.US,D,20230810,000000,35.77,36.6914,35.57,36.52,37624,0
+VPG.US,D,20230811,000000,36.38,36.62,36.28,36.55,26386,0
+VPG.US,D,20230814,000000,36.45,36.55,35.96,36.16,31737,0
+VPG.US,D,20230815,000000,35.81,35.9,35.45,35.57,22969,0
+VPG.US,D,20230816,000000,35.6,35.78,34.93,34.96,36395,0
+VPG.US,D,20230817,000000,35.2,35.36,35,35.17,29794,0
+VPG.US,D,20230818,000000,34.86,35.4,34.86,35.05,26298,0
+VPG.US,D,20230821,000000,34.93,35.25,34.84,34.85,29802,0
+VPG.US,D,20230822,000000,34.88,34.99,34.31,34.33,32609,0
+VPG.US,D,20230823,000000,34.55,35.1,34.3,34.77,26168,0
+VPG.US,D,20230824,000000,34.62,34.92,34.385,34.75,39685,0
+VPG.US,D,20230825,000000,34.78,34.99,34.03,34.67,29389,0
+VPG.US,D,20230828,000000,34.85,35.71,34.85,35.37,48603,0
+VPG.US,D,20230829,000000,35.44,35.8,34.65,35.7,40813,0
+VPG.US,D,20230830,000000,35.66,36.88,35.36,36.75,59459,0
+VPG.US,D,20230831,000000,36.69,36.93,35.57,36.02,73398,0
+VPG.US,D,20230901,000000,36.42,36.86,36.37,36.38,48217,0
+VPG.US,D,20230905,000000,36.13,36.13,35.21,35.64,40262,0
+VPG.US,D,20230906,000000,35.81,35.88,35.03,35.14,34466,0
+VPG.US,D,20230907,000000,35.01,35.15,34.58,34.78,52538,0
+VPG.US,D,20230908,000000,34.37,34.65,34.17,34.47,33950,0
+VPG.US,D,20230911,000000,34.56,34.7,33.87,33.87,33910,0
+VPG.US,D,20230912,000000,33.87,34.05,33.63,33.77,34358,0
+VPG.US,D,20230913,000000,33.83,33.92,33.44,33.44,24355,0
+VPG.US,D,20230914,000000,33.86,34.15,33.67,33.93,24937,0
+VPG.US,D,20230915,000000,33.94,34.57,33.54,33.83,59578,0
+VPG.US,D,20230918,000000,33.82,34.1481,33.63,33.69,16553,0
+VPG.US,D,20230919,000000,33.77,33.78,33.43,33.52,29112,0
+VPG.US,D,20230920,000000,33.76,33.83,32.68,32.68,23928,0
+VPG.US,D,20230921,000000,32.69,32.92,32.4057,32.7,43895,0
+VPG.US,D,20230922,000000,32.88,33.6617,32.79,32.84,28880,0
+VPG.US,D,20230925,000000,32.78,33.395,32.71,33.27,36911,0
+VPG.US,D,20230926,000000,33.9,33.9,32.7,33,22654,0
+VPG.US,D,20230927,000000,33.18,33.64,33.18,33.48,43950,0
+VPG.US,D,20230928,000000,33.65,34.1,33.54,34.09,35917,0
+VPG.US,D,20230929,000000,34.17,34.17,33.31,33.58,33498,0
+VPG.US,D,20231002,000000,33.28,33.93,33.19,33.51,42120,0
+VPG.US,D,20231003,000000,33.34,33.9561,32.96,32.96,43744,0
+VPG.US,D,20231004,000000,33.01,33.8463,32.91,33.22,37824,0
+VPG.US,D,20231005,000000,33.24,33.37,32.97,33.12,53335,0
+VPG.US,D,20231006,000000,32.98,33.42,32.98,33.26,33136,0
+VPG.US,D,20231009,000000,32.97,33.45,32.91,33.15,34865,0
+VPG.US,D,20231010,000000,33.48,34.22,33.47,33.7,46515,0
+VPG.US,D,20231011,000000,33.6,34.01,33.43,33.54,30250,0
+VPG.US,D,20231012,000000,33.7,33.7,32.92,32.96,57603,0
+VPG.US,D,20231013,000000,32.98,32.98,31.03,31.18,39160,0
+VPG.US,D,20231016,000000,31.37,32.49,31.37,32.32,64488,0
+VPG.US,D,20231017,000000,32.08,32.85,32.08,32.61,44522,0
+VPG.US,D,20231018,000000,32.24,32.24,31.85,32.01,28594,0
+VPG.US,D,20231019,000000,31.88,32.17,31.76,31.78,28510,0
+VPG.US,D,20231020,000000,31.9,32.09,31.6,31.83,39071,0
+VPG.US,D,20231023,000000,31.64,31.91,31.26,31.26,32341,0
+VPG.US,D,20231024,000000,31.58,31.58,31.02,31.02,22820,0
+VPG.US,D,20231025,000000,30.65,31.1499,30.65,30.89,39287,0
+VPG.US,D,20231026,000000,31.03,31.14,30.77,30.99,49356,0
+VPG.US,D,20231027,000000,30.96,31.395,30.18,30.28,24890,0
+VPG.US,D,20231030,000000,30.64,30.73,29.73,29.98,45088,0
+VPG.US,D,20231031,000000,30.17,30.17,29.6,29.92,52902,0
+VPG.US,D,20231101,000000,29.75,30.74,29.75,30.19,75089,0
+VPG.US,D,20231102,000000,30.55,30.9,30.27,30.67,100808,0
+VPG.US,D,20231103,000000,31.16,31.99,31.09,31.63,63036,0
+VPG.US,D,20231106,000000,31.49,31.86,31.29,31.79,59692,0
+VPG.US,D,20231107,000000,29.45,30.28,28.495,28.62,111748,0
+VPG.US,D,20231108,000000,28.66,29.128,28.44,28.7,72294,0
+VPG.US,D,20231109,000000,28.69,28.8199,28.02,28.2,79106,0
+VPG.US,D,20231110,000000,28.2,28.37,27.9666,28.04,76657,0
+VPG.US,D,20231113,000000,28.07,28.69,27.935,28.67,62647,0
+VPG.US,D,20231114,000000,29.45,29.75,29.22,29.62,49469,0
+VPG.US,D,20231115,000000,29.84,30.19,29.63,29.82,52595,0
+VPG.US,D,20231116,000000,29.98,30.61,29.54,29.85,58740,0
+VPG.US,D,20231117,000000,30.18,30.32,29.97,30.29,59622,0
+VPG.US,D,20231120,000000,30.27,30.5599,30.06,30.46,55222,0
+VPG.US,D,20231121,000000,30.21,30.3,30.09,30.23,41271,0
+VPG.US,D,20231122,000000,30.4,30.82,30.25,30.29,29277,0
+VPG.US,D,20231124,000000,30.15,30.81,30.15,30.8,26303,0
+VPG.US,D,20231127,000000,30.58,31.04,30.58,30.65,37475,0
+VPG.US,D,20231128,000000,30.45,30.6574,30.31,30.32,44303,0
+VPG.US,D,20231129,000000,30.58,31,30.58,30.76,39446,0
+VPG.US,D,20231130,000000,30.76,30.9399,30.46,30.49,54204,0
+VPG.US,D,20231201,000000,30.33,31.237,30.275,30.99,93770,0
+VPG.US,D,20231204,000000,30.86,31.27,30.84,31.11,112330,0
+VPG.US,D,20231205,000000,31.14,31.77,30.4,30.4,39044,0
+VPG.US,D,20231206,000000,30.6,30.7,30.4,30.48,70874,0
+VPG.US,D,20231207,000000,30.69,30.78,30.38,30.77,72303,0
+VPG.US,D,20231208,000000,30.63,31.08,30.52,30.74,100216,0
+VPG.US,D,20231211,000000,30.8,31.12,30.8,31.03,113266,0
+VPG.US,D,20231212,000000,30.85,31.08,30.5425,30.74,57800,0
+VPG.US,D,20231213,000000,30.62,31.47,30.26,31.45,170228,0
+VPG.US,D,20231214,000000,31.99,32.415,31.53,32.16,192952,0
+VPG.US,D,20231215,000000,32.2,32.45,31.07,31.38,177143,0
+VPG.US,D,20231218,000000,31.57,31.79,31.15,31.54,68728,0
+VPG.US,D,20231219,000000,31.6,32.48,31.56,32.26,58402,0
+VPG.US,D,20231220,000000,32.1,32.98,31.92,32.45,90574,0
+VPG.US,D,20231221,000000,32.86,33.09,32.59,32.98,85011,0
+VPG.US,D,20231222,000000,33.18,33.73,33.18,33.22,48374,0
+VPG.US,D,20231226,000000,33.22,33.6,33.215,33.45,30964,0
+VPG.US,D,20231227,000000,33.53,33.6,33.295,33.46,44683,0
+VPG.US,D,20231228,000000,33.3,33.765,33.3,33.62,60862,0
+VPG.US,D,20231229,000000,33.79,34.5,33.79,34.07,94057,0
+VPG.US,D,20240102,000000,33.8,33.8,33.01,33.01,55735,0
+VPG.US,D,20240103,000000,32.77,33.044,32.38,32.38,82618,0
+VPG.US,D,20240104,000000,32.51,32.51,31.74,31.78,56857,0
+VPG.US,D,20240105,000000,31.49,31.84,31.39,31.42,63209,0
+VPG.US,D,20240108,000000,31.4,31.615,31.29,31.5,42375,0
+VPG.US,D,20240109,000000,31.15,31.39,30.91,30.94,33798,0
+VPG.US,D,20240110,000000,30.76,31.27,30.76,31.24,48163,0
+VPG.US,D,20240111,000000,31.03,31.27,30.85,31.15,53064,0
+VPG.US,D,20240112,000000,31.56,32.01,31.29,31.4,48504,0
+VPG.US,D,20240116,000000,31.02,31.112,30.4309,30.49,53962,0
+VPG.US,D,20240117,000000,30.11,31.01,30.01,30.85,59060,0
+VPG.US,D,20240118,000000,31.07,31.32,30.48,30.69,42710,0
+VPG.US,D,20240119,000000,30.94,31.02,30.5167,30.96,35037,0
+VPG.US,D,20240122,000000,31.23,31.78,31.23,31.76,38228,0
+VPG.US,D,20240123,000000,32.05,32.05,31.52,31.73,49555,0
+VPG.US,D,20240124,000000,32.01,32.74,31.61,32.5,93323,0
+VPG.US,D,20240125,000000,32.9,32.93,32.47,32.82,38368,0
+VPG.US,D,20240126,000000,32.98,33.06,32.5,33,51369,0
+VPG.US,D,20240129,000000,32.8,32.8,31.741,31.9,93961,0
+VPG.US,D,20240130,000000,31.87,32.695,31.87,32.6,47448,0
+VPG.US,D,20240131,000000,32.36,32.465,31.445,31.88,94041,0
+VPG.US,D,20240201,000000,32,32.74,31.97,32.69,47543,0
+VPG.US,D,20240202,000000,32.18,32.31,31.83,31.86,44960,0
+VPG.US,D,20240205,000000,31.51,31.6,31.15,31.45,33560,0
+VPG.US,D,20240206,000000,31.48,31.83,31.39,31.66,26078,0
+VPG.US,D,20240207,000000,31.59,31.875,31.395,31.52,53076,0
+VPG.US,D,20240208,000000,31.44,32.08,31.44,31.85,56934,0
+VPG.US,D,20240209,000000,31.78,32.43,31.78,32.19,64470,0
+VPG.US,D,20240212,000000,32.27,33.02,32.27,32.76,59293,0
+VPG.US,D,20240213,000000,32,32.75,31.76,31.86,134047,0
+VPG.US,D,20240214,000000,33.99,35.615,32.36,35.38,132691,0
+VPG.US,D,20240215,000000,35.4,35.98,34.37,35.58,134466,0
+VPG.US,D,20240216,000000,35.15,35.55,34.73,34.73,82124,0
+VPG.US,D,20240220,000000,34.41,34.59,33.89,34.06,51067,0
+VPG.US,D,20240221,000000,34.18,34.18,33.46,33.89,48311,0
+VPG.US,D,20240222,000000,33.82,34.02,33.33,33.54,56282,0
+VPG.US,D,20240223,000000,33.67,34.14,33.49,34.09,35398,0
+VPG.US,D,20240226,000000,33.86,34.77,33.86,34.69,39911,0
+VPG.US,D,20240227,000000,34.69,35.4,34.49,34.51,69806,0
+VPG.US,D,20240228,000000,34.14,34.63,34.08,34.08,62449,0
+VPG.US,D,20240229,000000,34.58,34.765,34.35,34.55,98317,0
+VPG.US,D,20240301,000000,34.8,35.465,34.68,35.35,63883,0
+VPG.US,D,20240304,000000,35.41,35.465,34.56,34.61,33757,0
+VPG.US,D,20240305,000000,34.34,35.02,33.83,34.13,42362,0
+VPG.US,D,20240306,000000,34.53,35.03,34.38,34.7,59867,0
+VPG.US,D,20240307,000000,34.96,35.06,34.6265,34.96,33663,0
+VPG.US,D,20240308,000000,35.35,35.54,34.83,35.14,33004,0
+VPG.US,D,20240311,000000,35.07,35.07,34.6,34.95,27900,0
+VPG.US,D,20240312,000000,34.78,35.04,34.41,34.98,31909,0
+VPG.US,D,20240313,000000,34.81,35.1,34.65,34.76,34447,0
+VPG.US,D,20240314,000000,34.51,34.6,34,34.18,32866,0
+VPG.US,D,20240315,000000,33.98,34.155,33.4,33.47,129628,0
+VPG.US,D,20240318,000000,33.42,33.63,33.13,33.14,56521,0
+VPG.US,D,20240319,000000,33.04,33.2632,32.9,33.23,35526,0
+VPG.US,D,20240320,000000,33.31,34.34,33.24,34.2,34003,0
+VPG.US,D,20240321,000000,34.15,34.98,34.15,34.7,52213,0
+VPG.US,D,20240322,000000,34.83,34.89,34.37,34.44,33176,0
+VPG.US,D,20240325,000000,34.67,34.73,33.745,33.86,39249,0
+VPG.US,D,20240326,000000,33.92,34.8,33.7,33.82,44684,0
+VPG.US,D,20240327,000000,34.02,34.93,34.02,34.82,31755,0
+VPG.US,D,20240328,000000,34.74,35.39,34.66,35.33,69152,0
+VPG.US,D,20240401,000000,35.52,35.52,35.035,35.25,19587,0
+VPG.US,D,20240402,000000,34.84,35.33,34.27,34.63,44976,0
+VPG.US,D,20240403,000000,34.29,35.24,34.29,34.86,41030,0
+VPG.US,D,20240404,000000,35.26,35.26,34.43,34.61,41297,0
+VPG.US,D,20240405,000000,34.35,34.48,33.95,34.18,23787,0
+VPG.US,D,20240408,000000,34.4,34.82,34.37,34.38,21816,0
+VPG.US,D,20240409,000000,34.47,34.84,34.17,34.76,22812,0
+VPG.US,D,20240410,000000,33.93,34.125,33.18,33.56,44619,0
+VPG.US,D,20240411,000000,33.67,34.01,33.515,33.78,37520,0
+VPG.US,D,20240412,000000,33.71,33.78,32.92,33.02,31638,0
+VPG.US,D,20240415,000000,33.1,33.56,32.6298,33.18,103191,0
+VPG.US,D,20240416,000000,33.13,33.789,32.29,33.53,41664,0
+VPG.US,D,20240417,000000,33.83,33.88,32.76,32.78,34574,0
+VPG.US,D,20240418,000000,32.75,33.33,32.55,33.07,61961,0
+VPG.US,D,20240419,000000,32.91,33.56,32.91,33.28,29010,0
+VPG.US,D,20240422,000000,33.55,33.9,33.29,33.41,38894,0
+VPG.US,D,20240423,000000,33.33,33.8,33.24,33.25,37710,0
+VPG.US,D,20240424,000000,33.15,33.54,32.98,33.22,47567,0
+VPG.US,D,20240425,000000,33.1,33.59,33.085,33.36,40778,0
+VPG.US,D,20240426,000000,33.6,33.86,33.15,33.41,48791,0
+VPG.US,D,20240429,000000,33.7,34.055,33.7,33.86,45170,0
+VPG.US,D,20240430,000000,33.81,33.81,32.97,33,91313,0
+VPG.US,D,20240501,000000,33.25,34.13,33.09,33.38,89289,0
+VPG.US,D,20240502,000000,33.56,33.8999,33.43,33.8,49336,0
+VPG.US,D,20240503,000000,34.37,34.37,33.92,34.06,37509,0
+VPG.US,D,20240506,000000,34.64,34.76,34.2718,34.4,33416,0
+VPG.US,D,20240507,000000,33.48,34.47,32.97,33.53,66804,0
+VPG.US,D,20240508,000000,31.35,32.65,30.31,31.31,90152,0
+VPG.US,D,20240509,000000,31.2,32.19,31.12,32.17,60057,0
+VPG.US,D,20240510,000000,31.96,32.14,31.435,31.92,35415,0
+VPG.US,D,20240513,000000,32.05,32.05,31.36,31.52,49465,0
+VPG.US,D,20240514,000000,31.95,31.95,31.361,31.51,32295,0
+VPG.US,D,20240515,000000,31.71,32.44,31.4733,32.27,60836,0
+VPG.US,D,20240516,000000,32.44,33.029,32.32,32.69,71989,0
+VPG.US,D,20240517,000000,32.81,32.94,32.17,32.41,53013,0
+VPG.US,D,20240520,000000,32.21,32.91,32.21,32.33,60294,0
+VPG.US,D,20240521,000000,32.3,32.6,32.06,32.18,26191,0
+VPG.US,D,20240522,000000,32.49,33.42,32.36,33.29,90383,0
+VPG.US,D,20240523,000000,33.46,33.46,32.21,32.45,60852,0
+VPG.US,D,20240524,000000,32.63,32.99,32.38,32.9,49775,0
+VPG.US,D,20240528,000000,33.31,33.355,32.89,32.91,45554,0
+VPG.US,D,20240529,000000,32.41,32.79,32.22,32.54,56789,0
+VPG.US,D,20240530,000000,32.9,33.34,32.6132,33.09,56237,0
+VPG.US,D,20240531,000000,32.985,34.03,32.95,33.77,382417,0
+VPG.US,D,20240603,000000,34.12,34.46,33.7066,33.75,70609,0
+VPG.US,D,20240604,000000,33.51,33.51,32.745,32.89,57302,0
+VPG.US,D,20240605,000000,32.97,33.63,32.88,33.33,56376,0
+VPG.US,D,20240606,000000,33.12,33.21,32.98,33.01,35937,0
+VPG.US,D,20240607,000000,32.75,33,32.35,32.44,30894,0
+VPG.US,D,20240610,000000,32.13,32.53,31.68,32.34,49848,0
+VPG.US,D,20240611,000000,32.25,32.25,31.66,31.95,32834,0
+VPG.US,D,20240612,000000,32.88,33.48,32.88,32.94,49310,0
+VPG.US,D,20240613,000000,32.79,33.13,32.0459,32.49,38945,0
+VPG.US,D,20240614,000000,32.01,32.01,31.43,31.48,30515,0
+VPG.US,D,20240617,000000,31.15,31.98,31.15,31.73,32642,0
+VPG.US,D,20240618,000000,31.81,31.91,31.24,31.29,54451,0
+VPG.US,D,20240620,000000,31.07,31.49,30.81,30.9,32855,0
+VPG.US,D,20240621,000000,30.74,30.975,30.49,30.69,120892,0
+VPG.US,D,20240624,000000,30.95,31.08,30.19,30.2,43889,0
+VPG.US,D,20240625,000000,30.02,30.37,29.77,29.91,51623,0
+VPG.US,D,20240626,000000,29.83,30.54,29.83,30.43,47446,0
+VPG.US,D,20240627,000000,30.57,30.583,29.93,30.06,48699,0
+VPG.US,D,20240628,000000,30.45,30.605,30.07,30.44,84266,0
+VPG.US,D,20240701,000000,30.3,30.45,29.565,29.91,55976,0
+VPG.US,D,20240702,000000,29.83,30.13,29.365,29.88,28305,0
+VPG.US,D,20240703,000000,29.89,30.01,29.78,29.85,16807,0
+VPG.US,D,20240705,000000,29.56,29.695,29.3,29.39,43104,0
+VPG.US,D,20240708,000000,29.69,30.11,29.45,29.48,45955,0
+VPG.US,D,20240709,000000,29.28,29.43,28.97,29.11,67328,0
+VPG.US,D,20240710,000000,29.39,29.59,28.76,29.58,58596,0
+VPG.US,D,20240711,000000,30.33,31.625,30.33,31.41,75660,0
+VPG.US,D,20240712,000000,31.83,32.12,31.57,31.73,56351,0
+VPG.US,D,20240715,000000,32.06,32.82,32,32.23,127090,0
+VPG.US,D,20240716,000000,32.6,34.1,32.6,34.07,90969,0
+VPG.US,D,20240717,000000,33.7,33.85,33.24,33.65,72221,0
+VPG.US,D,20240718,000000,33.35,33.94,32.87,33.2,43253,0
+VPG.US,D,20240719,000000,33.28,33.28,32.08,32.22,47127,0
+VPG.US,D,20240722,000000,32.44,33.47,31.935,33.42,75486,0
+VPG.US,D,20240723,000000,33.22,34.2699,33.22,34.08,75947,0
+VPG.US,D,20240724,000000,33.87,34.5799,33.45,33.45,44327,0
+VPG.US,D,20240725,000000,33.59,34.41,33.59,33.86,46405,0
+VPG.US,D,20240726,000000,34.39,34.53,33.43,34.33,60891,0
+VPG.US,D,20240729,000000,34.34,34.38,33.525,33.79,42387,0
+VPG.US,D,20240730,000000,34.04,34.1,33.45,33.56,55318,0
+VPG.US,D,20240731,000000,33.73,35.11,33.19,34.29,76271,0
+VPG.US,D,20240801,000000,34.05,34.05,32.62,33.49,78899,0
+VPG.US,D,20240802,000000,32.28,32.68,31.665,31.91,85065,0
+VPG.US,D,20240805,000000,30.27,31.435,30.27,31.42,184232,0
+VPG.US,D,20240806,000000,29.84,31.2,28.4337,28.72,189981,0
+VPG.US,D,20240807,000000,28.87,28.87,26.76,26.96,153376,0
+VPG.US,D,20240808,000000,27.52,27.84,26.93,27.4,57807,0
+VPG.US,D,20240809,000000,27.24,27.24,26.61,26.95,76718,0
+VPG.US,D,20240812,000000,27.34,27.34,26.49,26.62,70839,0
+VPG.US,D,20240813,000000,26.97,27.63,26.78,27.52,65035,0
+VPG.US,D,20240814,000000,27.42,27.92,26.82,26.96,39205,0
+VPG.US,D,20240815,000000,27.58,28.08,27.46,27.82,34105,0
+VPG.US,D,20240816,000000,27.73,28.08,27.5,27.9,34476,0
+VPG.US,D,20240819,000000,27.76,27.89,27.44,27.56,38745,0
+VPG.US,D,20240820,000000,27.72,27.72,27.25,27.53,32288,0
+VPG.US,D,20240821,000000,27.7,27.81,27.38,27.58,48090,0
+VPG.US,D,20240822,000000,27.7,27.7,27.19,27.21,21833,0
+VPG.US,D,20240823,000000,27.27,28.6,26.8,28.53,104775,0
+VPG.US,D,20240826,000000,28.85,29.05,27.985,28.18,48758,0
+VPG.US,D,20240827,000000,28.13,28.29,27.28,27.28,54855,0
+VPG.US,D,20240828,000000,27.15,27.45,26.74,27.21,52538,0
+VPG.US,D,20240829,000000,27.57,27.935,27.32,27.43,33708,0
+VPG.US,D,20240830,000000,27.44,27.72,27.17,27.61,44676,0
+VPG.US,D,20240903,000000,27.53,27.53,26.44,26.69,67264,0
+VPG.US,D,20240904,000000,26.5,26.84,26.36,26.65,52478,0
+VPG.US,D,20240905,000000,26.54,26.84,25.21,25.71,133200,0
+VPG.US,D,20240906,000000,25.47,26.02,24.66,24.93,73626,0
+VPG.US,D,20240909,000000,24.87,24.94,23.8897,23.95,71994,0
+VPG.US,D,20240910,000000,24.11,24.44,23.89,24.34,104795,0
+VPG.US,D,20240911,000000,24.08,24.63,23.5,23.87,39817,0
+VPG.US,D,20240912,000000,24.17,24.3,23.8,23.99,37328,0
+VPG.US,D,20240913,000000,24.4,24.89,24.34,24.49,39989,0
+VPG.US,D,20240916,000000,24.55,24.61,23.7,23.96,41258,0
+VPG.US,D,20240917,000000,24.31,25.115,24.17,24.25,154627,0
+VPG.US,D,20240918,000000,24.23,25.02,23.8,24.23,89687,0
+VPG.US,D,20240919,000000,24.94,25.11,24.51,25,86033,0
+VPG.US,D,20240920,000000,24.69,24.88,24.25,24.25,153980,0
+VPG.US,D,20240923,000000,24.54,24.7,23.8,23.82,51732,0
+VPG.US,D,20240924,000000,23.99,24.08,23.31,23.56,89431,0
+VPG.US,D,20240925,000000,23.55,23.735,23.29,23.49,64143,0
+VPG.US,D,20240926,000000,23.9,24.77,23.64,24.69,138587,0
+VPG.US,D,20240927,000000,24.99,25.58,24.7176,25.49,81772,0
+VPG.US,D,20240930,000000,25.28,26.17,25.28,25.9,70489,0
+VPG.US,D,20241001,000000,25.62,26.42,24.47,25,100115,0
+VPG.US,D,20241002,000000,25,25.63,24.9,25.3,97687,0
+VPG.US,D,20241003,000000,24.95,25.52,24.5425,24.8,43878,0
+VPG.US,D,20241004,000000,25.21,25.21,24.68,25.01,77818,0
+VPG.US,D,20241007,000000,24.88,24.88,23.99,24.21,57174,0
+VPG.US,D,20241008,000000,24.18,24.22,23.5,23.52,38644,0
+VPG.US,D,20241009,000000,23.595,23.88,23.2,23.8,80910,0
+VPG.US,D,20241010,000000,23.51,23.95,23.35,23.86,34122,0
+VPG.US,D,20241011,000000,23.74,24.87,23.74,24.83,77205,0
+VPG.US,D,20241014,000000,24.66,24.665,23.96,24.56,43882,0
+VPG.US,D,20241015,000000,24.64,25.09,24.56,24.65,57226,0
+VPG.US,D,20241016,000000,24.94,25.205,24.61,24.74,88136,0
+VPG.US,D,20241017,000000,24.95,24.95,24.45,24.76,75809,0
+VPG.US,D,20241018,000000,24.76,24.86,23.96,23.99,62168,0
+VPG.US,D,20241021,000000,23.93,24.27,23.48,23.78,90341,0
+VPG.US,D,20241022,000000,23.52,23.7,23.16,23.31,56619,0
+VPG.US,D,20241023,000000,23.23,23.67,22.79,23.49,186410,0
+VPG.US,D,20241024,000000,23.77,24.03,23.3,23.38,40594,0
+VPG.US,D,20241025,000000,23.48,23.68,23.18,23.18,40509,0
+VPG.US,D,20241028,000000,23.5,23.99,23.49,23.69,79881,0
+VPG.US,D,20241029,000000,23.5,24.38,23.34,24.18,83280,0
+VPG.US,D,20241030,000000,24.15,24.39,23.87,23.94,76391,0
+VPG.US,D,20241031,000000,24.01,24.01,23.16,23.21,97855,0
+VPG.US,D,20241101,000000,23.32,23.73,23.225,23.51,61953,0
+VPG.US,D,20241104,000000,23.35,24.11,23.35,23.61,82466,0
+VPG.US,D,20241105,000000,22.61,23.21,21.56,22.2,281800,0
+VPG.US,D,20241106,000000,23.38,24.29,23.02,23.23,235559,0
+VPG.US,D,20241107,000000,23.43,23.65,22.98,23.2,84630,0
+VPG.US,D,20241108,000000,23.21,23.42,22.49,22.55,88500,0
+VPG.US,D,20241111,000000,22.57,22.73,22.28,22.48,72830,0
+VPG.US,D,20241112,000000,22.48,22.615,21.65,21.94,104593,0
+VPG.US,D,20241113,000000,21.84,22.0199,21.375,21.45,104251,0
+VPG.US,D,20241114,000000,21.535,21.81,21.115,21.65,94316,0
+VPG.US,D,20241115,000000,21.62,21.81,21.35,21.43,72869,0
+VPG.US,D,20241118,000000,21.3693,21.43,21.06,21.33,61223,0
+VPG.US,D,20241119,000000,21.14,21.16,20.83,21.09,56424,0
+VPG.US,D,20241120,000000,21.1989,21.45,21.01,21.45,82330,0
+VPG.US,D,20241121,000000,21.32,21.755,21.32,21.67,67834,0
+VPG.US,D,20241122,000000,21.715,22.2,21.715,22.09,80229,0
+VPG.US,D,20241125,000000,22.375,23.17,22.21,22.52,451275,0
+VPG.US,D,20241126,000000,22.475,23.03,21.99,22.44,160585,0
+VPG.US,D,20241127,000000,23.537,24.095,21.96,22.84,232231,0
+VPG.US,D,20241129,000000,23.11,23.11,22.46,22.97,49505,0
+VPG.US,D,20241202,000000,22.98,23.6,22.68,23.6,152442,0
+VPG.US,D,20241203,000000,23.59,24.88,23.31,24.12,413961,0
+VPG.US,D,20241204,000000,24.25,24.775,23.79,23.89,117920,0
+VPG.US,D,20241205,000000,23.51,24.05,23.27,23.34,140444,0
+VPG.US,D,20241206,000000,23.445,23.58,22.95,23.45,89756,0
+VPG.US,D,20241209,000000,23.665,24.77,23.5,24.17,109594,0
+VPG.US,D,20241210,000000,24,24.44,23.485,24.1,123852,0
+VPG.US,D,20241211,000000,24.44,25.12,24.01,24.82,82370,0
+VPG.US,D,20241212,000000,24.605,25.44,24.4798,24.58,96767,0
+VPG.US,D,20241213,000000,24.395,24.565,23.68,23.76,65713,0
+VPG.US,D,20241216,000000,23.8,24.385,23.695,24.21,62006,0
+VPG.US,D,20241217,000000,24.015,24.225,23.75,23.82,110314,0
+VPG.US,D,20241218,000000,24.06,24.475,22.83,23.2,119996,0
+VPG.US,D,20241219,000000,23.61,23.875,22.98,23.08,85204,0
+VPG.US,D,20241220,000000,23.15,23.78,22.82,23.15,182542,0
+VPG.US,D,20241223,000000,23.13,23.26,22.74,22.89,49597,0
+VPG.US,D,20241224,000000,23.28,23.28,22.85,23.06,27654,0
+VPG.US,D,20241226,000000,23.18,23.94,23.18,23.88,126137,0
+VPG.US,D,20241227,000000,23.49,24.26,23.19,23.34,75932,0
+VPG.US,D,20241230,000000,23.2,23.65,22.62,23.23,58515,0
+VPG.US,D,20241231,000000,23.56,24.22,23.4025,23.47,62710,0
+VPG.US,D,20250102,000000,23.42,24.07,22.96,23.25,113764,0
+VPG.US,D,20250103,000000,23.62,23.87,23.11,23.41,82322,0
+VPG.US,D,20250106,000000,23.685,24.4,23.5,23.6,58728,0
+VPG.US,D,20250107,000000,23.655,23.8,22.67,22.71,100926,0
+VPG.US,D,20250108,000000,22.62,22.89,22.19,22.72,51644,0
+VPG.US,D,20250110,000000,22.28,22.51,21.97,22.28,99265,0
+VPG.US,D,20250113,000000,22.0219,22.59,22,22.45,76818,0
+VPG.US,D,20250114,000000,23.01,23.08,22.41,22.64,51140,0
+VPG.US,D,20250115,000000,23.0602,23.52,23.06,23.33,54074,0
+VPG.US,D,20250116,000000,23.445,23.475,23.01,23.33,44143,0
+VPG.US,D,20250117,000000,23.595,23.625,22.64,22.73,73197,0
+VPG.US,D,20250121,000000,22.925,23.835,22.925,23.58,100538,0
+VPG.US,D,20250122,000000,23.5,23.765,23.18,23.3,123218,0
+VPG.US,D,20250123,000000,23,23.585,22.8915,23.41,56584,0
+VPG.US,D,20250124,000000,23.35,23.7655,23.26,23.49,41025,0
+VPG.US,D,20250127,000000,23.14,23.645,22.525,22.71,59213,0
+VPG.US,D,20250128,000000,22.76,22.97,22.55,22.81,52057,0
+VPG.US,D,20250129,000000,22.92,22.94,22.4,22.75,42296,0
+VPG.US,D,20250130,000000,22.8754,23.58,22.63,23.49,139282,0
+VPG.US,D,20250131,000000,23.49,23.685,22.9,23.3,138654,0
+VPG.US,D,20250203,000000,22.65,23.17,22.385,22.98,101631,0
+VPG.US,D,20250204,000000,22.6794,23.13,22.6794,23,61871,0
+VPG.US,D,20250205,000000,23.04,23.85,22.92,23.82,104634,0
+VPG.US,D,20250206,000000,23.7724,24.07,23.66,23.93,71061,0
+VPG.US,D,20250207,000000,23.86,24.25,23.28,23.6,97071,0
+VPG.US,D,20250210,000000,23.56,23.71,23.405,23.55,62029,0
+VPG.US,D,20250211,000000,23.5,24.03,23.23,24.02,80827,0
+VPG.US,D,20250212,000000,21.19,23.15,21.19,23.02,180818,0
+VPG.US,D,20250213,000000,24.21,25.35,23.32,24.88,148895,0
+VPG.US,D,20250214,000000,24.82,25.02,24.4,25.02,126425,0
+VPG.US,D,20250218,000000,25.22,26.98,25.09,26.49,133082,0
+VPG.US,D,20250219,000000,26.08,27.01,25.72,26.64,108129,0
+VPG.US,D,20250220,000000,26.66,27.01,25.93,26.1,105984,0
+VPG.US,D,20250221,000000,26.44,26.62,25.19,25.3,65130,0
+VPG.US,D,20250224,000000,25.25,25.58,24.74,24.76,69285,0
+VPG.US,D,20250225,000000,24.48,24.99,24.235,24.42,50888,0
+VPG.US,D,20250226,000000,24.465,24.47,23.78,24.34,94596,0
+VPG.US,D,20250227,000000,23.99,24.23,23.3,23.78,50165,0
+VPG.US,D,20250228,000000,23.33,23.75,23.1306,23.54,54013,0
+VPG.US,D,20250303,000000,23.6,23.66,21.835,21.98,61913,0
+VPG.US,D,20250304,000000,21.57,21.88,20.99,21.32,98892,0
+VPG.US,D,20250305,000000,21.4,21.7,20.97,21.6,76155,0
+VPG.US,D,20250306,000000,21.555,21.98,21.2101,21.92,90676,0
+VPG.US,D,20250307,000000,22.33,22.48,21.9599,22.2,62084,0
+VPG.US,D,20250310,000000,21.83,22.46,21.06,22.07,116888,0
+VPG.US,D,20250311,000000,22.175,22.54,21.93,22.12,91133,0
+VPG.US,D,20250312,000000,22.215,22.45,21.525,22.07,91405,0
+VPG.US,D,20250313,000000,22.185,22.5,21.88,22.04,61683,0
+VPG.US,D,20250314,000000,22.13,22.46,22.0348,22.44,32031,0
+VPG.US,D,20250317,000000,22.5,22.6,22.2505,22.54,48590,0
+VPG.US,D,20250318,000000,22.465,22.87,22.26,22.78,70562,0
+VPG.US,D,20250319,000000,22.83,22.925,22.21,22.51,44916,0
+VPG.US,D,20250320,000000,22.39,22.685,22.16,22.52,66995,0
+VPG.US,D,20250321,000000,22.415,23,22.26,22.88,173388,0
+VPG.US,D,20250324,000000,24.025,24.39,23.22,23.85,105516,0
+VPG.US,D,20250325,000000,23.65,23.79,23.24,23.39,83380,0
+VPG.US,D,20250326,000000,23.285,23.56,23.0118,23.52,51699,0
+VPG.US,D,20250327,000000,23.49,25.15,22.9103,24.77,178796,0
+VPG.US,D,20250328,000000,24.74,24.8812,23.76,24.08,109658,0
+VPG.US,D,20250331,000000,23.505,24.4299,23.505,24.09,124327,0
+VPG.US,D,20250401,000000,24,24.26,23.33,23.51,94899,0
+VPG.US,D,20250402,000000,23.13,28.4,23.07,28.25,1227468,0
+VPG.US,D,20250403,000000,26.71,26.82,20.8,21.42,541432,0
+VPG.US,D,20250404,000000,21.21,21.21,19.155,20.44,378906,0
+VPG.US,D,20250407,000000,19.655,21.185,19.355,20.41,199511,0
+VPG.US,D,20250408,000000,21.51,22.3063,18.855,19.2,422765,0
+VPG.US,D,20250409,000000,19,21.89,18.57,21.43,323945,0
+VPG.US,D,20250410,000000,20.9479,21.15,19.76,20.1,243473,0
+VPG.US,D,20250411,000000,19.83,20.0972,18.9,20.03,133738,0
+VPG.US,D,20250414,000000,20.985,21.02,19.74,20.41,135624,0
+VPG.US,D,20250415,000000,20.35,21.02,20.09,20.28,117644,0
+VPG.US,D,20250416,000000,20.17,20.73,19.91,20.35,164618,0
+VPG.US,D,20250417,000000,20.37,20.7938,19.7455,20.37,118747,0
+VPG.US,D,20250421,000000,20.62,20.6552,19.28,19.45,101818,0
+VPG.US,D,20250422,000000,19.76,21.41,19.5,21.22,230688,0
+VPG.US,D,20250423,000000,22.1612,22.3031,20.28,20.51,134299,0
+VPG.US,D,20250424,000000,20.65,21.75,20.65,21.72,80967,0
+VPG.US,D,20250425,000000,21.5,21.92,21.285,21.9,77483,0
+VPG.US,D,20250428,000000,21.98,22.33,21.31,22.11,100698,0
+VPG.US,D,20250429,000000,22.215,26.7275,22.06,26.09,908820,0
+VPG.US,D,20250430,000000,25.31,25.39,23.8,24.94,411787,0
+VPG.US,D,20250501,000000,24.94,25.75,24.075,24.16,233592,0
+VPG.US,D,20250502,000000,24.325,26.5244,24.32,26.28,211173,0
+VPG.US,D,20250505,000000,25.97,26.3,24.89,25,198160,0
+VPG.US,D,20250506,000000,23.46,25.46,22.9,24.52,307344,0
+VPG.US,D,20250507,000000,25.01,25.01,22.66,22.9,264202,0
+VPG.US,D,20250508,000000,23.185,24.47,22.6801,24.13,248026,0
+VPG.US,D,20250509,000000,24.62,24.69,23.895,24.58,175241,0
+VPG.US,D,20250512,000000,26.54,27.25,25.84,26.13,197576,0
+VPG.US,D,20250513,000000,26.45,27.52,26.11,26.38,205722,0
+VPG.US,D,20250514,000000,26.355,27.06,25.91,25.92,204436,0
+VPG.US,D,20250515,000000,25.36,26.01,25.24,25.94,88340,0
+VPG.US,D,20250516,000000,26.05,26.95,25.755,26.79,225573,0
+VPG.US,D,20250519,000000,26.79,26.82,26.11,26.48,140902,0
+VPG.US,D,20250520,000000,26.82,27.7576,26.13,26.35,270037,0
+VPG.US,D,20250521,000000,26.65,26.65,25.7501,25.83,175770,0
+VPG.US,D,20250522,000000,26.1,26.4,25.76,26.31,99807,0
+VPG.US,D,20250523,000000,26.285,26.285,25.07,25.99,159269,0
+VPG.US,D,20250527,000000,26.614,27,25.7,26.59,119332,0
+VPG.US,D,20250528,000000,26.619,26.68,25.45,26.08,96861,0
+VPG.US,D,20250529,000000,26.39,26.51,25.87,26.19,185411,0
+VPG.US,D,20250530,000000,25.97,26.02,25.5,25.72,157201,0
+VPG.US,D,20250602,000000,25.4,25.7,24.885,25.07,203885,0
+VPG.US,D,20250603,000000,25.355,26.09,25.11,26.05,233568,0
+VPG.US,D,20250604,000000,26,27.9,25.77,27.69,287093,0
+VPG.US,D,20250605,000000,27.825,28.8,27.385,27.39,347957,0
+VPG.US,D,20250606,000000,27.995,28.45,27.39,28.02,134671,0
+VPG.US,D,20250609,000000,28.53,28.64,26.05,27.24,312603,0
+VPG.US,D,20250610,000000,27.485,27.495,26.23,26.25,139411,0
+VPG.US,D,20250611,000000,26.44,26.56,25.65,26.41,293974,0
+VPG.US,D,20250612,000000,25.862,27.24,25.862,27.09,104477,0
+VPG.US,D,20250613,000000,26.45,26.85,25.6801,25.85,86498,0
+VPG.US,D,20250616,000000,26.3,26.74,25.8901,26.59,63388,0
+VPG.US,D,20250617,000000,26.385,26.54,25.65,25.68,91302,0
+VPG.US,D,20250618,000000,26.035,26.76,25.51,26.24,129638,0
+VPG.US,D,20250620,000000,26.325,26.56,25.49,25.93,97713,0
+VPG.US,D,20250623,000000,25.735,26.1,25.5016,26.02,86252,0
+VPG.US,D,20250624,000000,26.5,26.98,26.28,26.42,92056,0
+VPG.US,D,20250625,000000,26.6825,26.6825,26.05,26.51,56911,0
+VPG.US,D,20250626,000000,26.96,28.35,26.56,27.99,122535,0
+VPG.US,D,20250627,000000,27.66,28.555,27.365,28.31,234962,0
+VPG.US,D,20250630,000000,28.5,28.5,26.99,28.1,118107,0
+VPG.US,D,20250701,000000,27.8,29.1499,27.605,28.27,97110,0
+VPG.US,D,20250702,000000,28.2,29.2757,27.64,29.26,133227,0
+VPG.US,D,20250703,000000,29.4918,29.8,28.915,29.58,78855,0
+VPG.US,D,20250707,000000,29.17,29.2,28.0968,28.24,141225,0
+VPG.US,D,20250708,000000,28.63,29,27.69,28.49,156032,0
+VPG.US,D,20250709,000000,28.324,28.935,27.87,28.37,130688,0
+VPG.US,D,20250710,000000,27.7329,29.16,27.7,28.86,75114,0
+VPG.US,D,20250711,000000,28.1,28.7899,28.1,28.51,59085,0
+VPG.US,D,20250714,000000,28.26,28.31,27.34,27.73,101723,0
+VPG.US,D,20250715,000000,27.95,28.26,27.29,27.31,105353,0
+VPG.US,D,20250716,000000,27.45,27.52,26.83,27.31,83374,0
+VPG.US,D,20250717,000000,27.315,27.97,27.3,27.75,128528,0
+VPG.US,D,20250718,000000,28.03,28.25,27.57,28.02,100854,0
+VPG.US,D,20250721,000000,28.0905,28.84,27.81,27.93,72661,0
+VPG.US,D,20250722,000000,28.5,28.5,27.66,27.88,228176,0
+VPG.US,D,20250723,000000,28.405,28.62,27.3397,28.61,223992,0
+VPG.US,D,20250724,000000,28.65,28.87,27.21,27.28,71871,0
+VPG.US,D,20250725,000000,27.25,28.06,27.24,28.05,82990,0
+VPG.US,D,20250728,000000,28.45,28.55,28.07,28.25,127533,0
+VPG.US,D,20250729,000000,28.67,28.7,27.24,27.55,138770,0
+VPG.US,D,20250730,000000,27.8158,27.84,26.85,26.95,105221,0
+VPG.US,D,20250731,000000,27.0125,27.5,26.3801,26.52,80309,0
+VPG.US,D,20250801,000000,25.94,26.24,25.63,25.8,116835,0
+VPG.US,D,20250804,000000,26.39,26.49,25.58,26.07,209498,0
+VPG.US,D,20250805,000000,28.89,30.11,25.58,26.66,267704,0
+VPG.US,D,20250806,000000,27.655,28,26.81,27.42,128266,0
+VPG.US,D,20250807,000000,28.24,28.24,27.09,27.2,96399,0
+VPG.US,D,20250808,000000,27.0705,27.59,27.0705,27.2,54298,0
+VPG.US,D,20250811,000000,27.015,27.28,26.1318,26.22,75931,0
+VPG.US,D,20250812,000000,26.717,27.44,26.19,27.1,198055,0
+VPG.US,D,20250813,000000,26.92,27.9399,26.92,27.79,84938,0
+VPG.US,D,20250814,000000,26.865,27.99,26.86,27.91,150511,0
+VPG.US,D,20250815,000000,27.913,28.275,27.25,27.37,161347,0
+VPG.US,D,20250818,000000,27.03,27.96,27.03,27.68,65220,0
+VPG.US,D,20250819,000000,27.6458,28.1,27.53,27.82,80036,0
+VPG.US,D,20250820,000000,27.53,27.92,26.9,27.04,57006,0
+VPG.US,D,20250821,000000,26.74,27.25,26.74,27.07,72308,0
+VPG.US,D,20250822,000000,27.33,28.83,27.33,28.67,80772,0
+VPG.US,D,20250825,000000,28.605,28.69,28.32,28.39,38640,0
+VPG.US,D,20250826,000000,28.36,28.58,28.22,28.47,59614,0
+VPG.US,D,20250827,000000,28.63,29.4199,28.34,29.27,81235,0
+VPG.US,D,20250828,000000,29.8061,29.8061,28.7419,28.76,70687,0
+VPG.US,D,20250829,000000,28.75,28.75,28.275,28.42,45161,0
+VPG.US,D,20250902,000000,27.74,28.41,27.66,27.98,118589,0
+VPG.US,D,20250903,000000,27.89,28.455,27.54,28.2,83085,0
+VPG.US,D,20250904,000000,28.51,29.4,27.7366,29.38,80325,0
+VPG.US,D,20250905,000000,29.41,29.89,28.87,29.67,81044,0
+VPG.US,D,20250908,000000,29.62,30.05,29.325,29.96,92337,0
+VPG.US,D,20250909,000000,30,30.13,29.12,29.73,92429,0
+VPG.US,D,20250910,000000,30.25,30.47,28.7095,29.79,83732,0
+VPG.US,D,20250911,000000,30.49,31.99,29.835,31.82,155616,0
+VPG.US,D,20250912,000000,31.52,31.66,30.87,31.3,94858,0
+VPG.US,D,20250915,000000,31.6,32.93,31.175,32.62,144510,0
+VPG.US,D,20250916,000000,32.6262,32.71,31.77,32.53,84100,0
+VPG.US,D,20250917,000000,32.5459,33.14,32.01,32.33,108853,0
+VPG.US,D,20250918,000000,32.615,33.81,32.58,33.17,106177,0
+VPG.US,D,20250919,000000,33.27,33.42,32.7613,32.92,158768,0
+VPG.US,D,20250922,000000,32.87,33.07,31.81,32.86,170199,0
+VPG.US,D,20250923,000000,32.69,33.255,32.14,32.44,90676,0
+VPG.US,D,20250924,000000,32.5,32.61,31.88,32.39,85092,0
+VPG.US,D,20250925,000000,31.7,32.21,31.68,31.82,85091,0
+VPG.US,D,20250926,000000,31.48,32.29,30.56,32.19,56729,0
+VPG.US,D,20250929,000000,31.324,32.38,31.324,31.73,53486,0
+VPG.US,D,20250930,000000,31.35,32.08,31.35,32.05,54219,0
+VPG.US,D,20251001,000000,31.51,32.9499,31.29,32.73,102280,0
+VPG.US,D,20251002,000000,32.6,32.97,31.87,32.48,91379,0
+VPG.US,D,20251003,000000,32.95,33.02,32.2101,32.4,45548,0
+VPG.US,D,20251006,000000,32.42,32.82,32.06,32.08,67498,0
+VPG.US,D,20251007,000000,31.35,32.06,31.35,31.66,107054,0
+VPG.US,D,20251008,000000,31.43,32.6499,31.355,32.03,98893,0
+VPG.US,D,20251009,000000,32.3639,32.89,31.74,32.85,62568,0
+VPG.US,D,20251010,000000,32.975,32.975,30.6601,30.75,92812,0
+VPG.US,D,20251013,000000,31.89,32.9,31.425,32.75,98492,0
+VPG.US,D,20251014,000000,32.39,33.44,32.17,33.17,111836,0
+VPG.US,D,20251015,000000,33.1394,37.19,32.91,36.99,294491,0
+VPG.US,D,20251016,000000,37.81,38.0149,36.1001,36.51,200832,0
+VPG.US,D,20251017,000000,36.1,36.485,34.32,34.37,132070,0
+VPG.US,D,20251020,000000,35.25,37.31,35.04,36.86,208379,0
+VPG.US,D,20251021,000000,36.75,37.605,35.265,35.55,129255,0
+VPG.US,D,20251022,000000,35.345,36.28,34.3076,34.83,141557,0
+VPG.US,D,20251023,000000,35.1,37.34,34.88,37.16,175341,0
+VPG.US,D,20251024,000000,37.9699,37.97,36.36,36.49,131126,0
+VPG.US,D,20251027,000000,36.46,36.945,35.875,35.96,100288,0
+VPG.US,D,20251028,000000,35.62,37.2999,35.51,37.07,148809,0
+VPG.US,D,20251029,000000,37.31,38.5,37.19,38.13,242935,0
+VPG.US,D,20251030,000000,38.135,38.9,37.67,38.33,184276,0
+VPG.US,D,20251031,000000,38.34,38.35,36.59,37.46,99343,0
+VPG.US,D,20251103,000000,37.355,38.265,36.67,38.01,125953,0
+VPG.US,D,20251104,000000,36.925,37.77,34.1836,35.69,213958,0
+VPG.US,D,20251105,000000,35.485,36.7311,33.99,36.09,205910,0
+VPG.US,D,20251106,000000,37.043,37.043,32.84,33.11,162716,0
+VPG.US,D,20251107,000000,33.87,34.2,32.7,32.96,126622,0
+VPG.US,D,20251110,000000,33.945,34.5399,32.97,34.19,92746,0
+VPG.US,D,20251111,000000,34.13,35.285,33.21,33.61,118639,0
+VPG.US,D,20251112,000000,33.39,33.815,33,33.55,78384,0
+VPG.US,D,20251113,000000,34.02,34.02,31.71,32.05,117465,0
+VPG.US,D,20251114,000000,31.4,32.46,30.95,31.95,110874,0
+VPG.US,D,20251117,000000,31.85,31.8631,30.37,30.42,95375,0
+VPG.US,D,20251118,000000,30.19,30.76,29.96,30.29,139983,0
+VPG.US,D,20251119,000000,30.11,30.86,29.98,30.6,94393,0
+VPG.US,D,20251120,000000,31.765,32.521,29.075,29.28,188745,0
+VPG.US,D,20251121,000000,29.29,31.69,29.14,31.13,154240,0
+VPG.US,D,20251124,000000,31.39,32.7,30.875,32.44,87086,0
+VPG.US,D,20251125,000000,32.675,34.61,32.2185,33.66,85172,0
+VPG.US,D,20251126,000000,33.5,34.45,33.3,34.05,97262,0
+VPG.US,D,20251128,000000,33.735,34.765,33.735,34.14,41805,0
+VPG.US,D,20251201,000000,33.72,34.565,33.7,34.46,104983,0
+VPG.US,D,20251202,000000,34.95,35.4,34.365,34.99,91099,0
+VPG.US,D,20251203,000000,35.355,37,35.34,36.73,108907,0
+VPG.US,D,20251204,000000,36.66,37.7553,36.33,37.32,96472,0
+VPG.US,D,20251205,000000,37.115,39.2,37.115,39.01,203001,0
+VPG.US,D,20251208,000000,39.075,39.1,37.76,37.89,176876,0
+VPG.US,D,20251209,000000,37.47,38.135,36.36,36.78,96563,0
+VPG.US,D,20251210,000000,37.505,39.23,37.03,38.34,137628,0
+VPG.US,D,20251211,000000,38.505,39.44,37.435,38.99,178719,0
+VPG.US,D,20251212,000000,38.87,39.86,37.89,37.92,143834,0
+VPG.US,D,20251215,000000,38.445,38.62,37.585,38.06,135698,0
+VPG.US,D,20251216,000000,38.69,39.03,37.97,38.57,109992,0
+VPG.US,D,20251217,000000,38.31,39.28,37.6401,38.05,143042,0
+VPG.US,D,20251218,000000,39.26,39.65,38.0546,38.2,92774,0
+VPG.US,D,20251219,000000,38.415,38.86,37.55,38.76,131737,0
+VPG.US,D,20251222,000000,39.2,39.5,38.45,38.73,101702,0
+VPG.US,D,20251223,000000,38.62,39.5799,38.13,39.37,91868,0
+VPG.US,D,20251224,000000,38.99,40.32,38.99,39.47,66563,0
+VPG.US,D,20251226,000000,39.69,39.78,38.78,39.69,115621,0
+VPG.US,D,20251229,000000,39.8,39.81,38.7501,39.19,159752,0
+VPG.US,D,20251230,000000,39.285,39.73,38.66,38.93,158735,0
+VPG.US,D,20251231,000000,39.22,39.22,37.67,38.5,273127,0
+VPG.US,D,20260102,000000,39.26,39.5,38.25,39.28,260922,0
+VPG.US,D,20260105,000000,39.5,40.6,39.17,39.34,191443,0
+VPG.US,D,20260106,000000,39.8962,41.38,38.5142,41.34,214825,0
+VPG.US,D,20260107,000000,41.1,41.645,39.6,40.03,197656,0
+VPG.US,D,20260108,000000,39.88,40.81,39.26,40.38,92107,0
+VPG.US,D,20260109,000000,40.14,42.03,40.12,41.67,166584,0
+VPG.US,D,20260112,000000,40.54,41.865,40.54,41.55,86406,0
+VPG.US,D,20260113,000000,41.38,42.3,40.845,41.51,123521,0
+VPG.US,D,20260114,000000,41.94,42.29,40.742387,41.83,131055,0
+VPG.US,D,20260115,000000,42.3,44.4,42.3,43.7,183772,0
+VPG.US,D,20260116,000000,43.12,44.45,42.5608,43.61,143958,0
+VPG.US,D,20260120,000000,42.49,45.98,42.1477,43.72,606698,0
+VPG.US,D,20260121,000000,44.75,49.88,44.5,46.81,996119,0
+VPG.US,D,20260122,000000,49.5,50.5,47.2601,47.79,604673,0
+VPG.US,D,20260123,000000,47.638,47.65,43.8001,44.14,371803,0
+VPG.US,D,20260126,000000,43,44.36,42.76,42.95,239608,0
+VPG.US,D,20260127,000000,43.2576,45.1,43,44.98,349629,0
+VPG.US,D,20260128,000000,45.6,45.825,43.25,44.37,330064,0
+VPG.US,D,20260129,000000,48.5,50.55,47.99,50.38,910556,0
+VPG.US,D,20260130,000000,50.9,51.55,49.78,50.08,601907,0
+VPG.US,D,20260202,000000,49.39,53.9,49.39,50.64,594506,0
+VPG.US,D,20260203,000000,52.1,54.61,51.2,52.82,501287,0
+VPG.US,D,20260204,000000,53.96,55.8116,52.1,53.9,604068,0
+VPG.US,D,20260205,000000,52.385,53.39,51.28,52.04,340326,0
+VPG.US,D,20260206,000000,53.31,56.14,52.755,55.98,406431,0
+VPG.US,D,20260209,000000,55.42,56.25,53.6,55.07,410426,0
+VPG.US,D,20260210,000000,55.25,56.25,52.95,53.59,475083,0
+VPG.US,D,20260211,000000,47.76,51.18,44.2301,46.43,1080198,0
+VPG.US,D,20260212,000000,47.25,48.8,45.27,46.68,580998,0
+VPG.US,D,20260213,000000,46.76,47.49,44.08,44.2,505676,0
+VPG.US,D,20260217,000000,44.16,46.42,44.01,45.41,268931,0
+VPG.US,D,20260218,000000,45.78,47.7,45.51,46.03,239775,0
diff --git a/daily/us/nyse stocks/2/vtex.us.txt b/daily/us/nyse stocks/2/vtex.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ade580f6a4e1ab3760814f29359a7c79b3ecefe2
--- /dev/null
+++ b/daily/us/nyse stocks/2/vtex.us.txt	
@@ -0,0 +1,1151 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VTEX.US,D,20210721,000000,25.1,25.85,22.1,22.18,10455878,0
+VTEX.US,D,20210722,000000,21.4,26.74,21.25,26,2149120,0
+VTEX.US,D,20210723,000000,26.75,27.43,24.61,25.38,542480,0
+VTEX.US,D,20210726,000000,25.34,25.34,24,24.12,596813,0
+VTEX.US,D,20210727,000000,24,24.2,23.04,23.91,576197,0
+VTEX.US,D,20210728,000000,23.49,24.48,23.33,24.48,330080,0
+VTEX.US,D,20210729,000000,24.24,25.5,24.055,24.9,285063,0
+VTEX.US,D,20210730,000000,24.62,25.44,24.15,24.5,166829,0
+VTEX.US,D,20210802,000000,25,26.48,24.71,25.66,296351,0
+VTEX.US,D,20210803,000000,25.5,26.1899,24.81,25.69,235310,0
+VTEX.US,D,20210804,000000,25.66,29.62,25.395,29.13,937708,0
+VTEX.US,D,20210805,000000,29.57,31.17,29.317,30.15,779872,0
+VTEX.US,D,20210806,000000,30.52,31.55,29.53,30.5,516034,0
+VTEX.US,D,20210809,000000,30.96,32.42,30.71,32.25,952369,0
+VTEX.US,D,20210810,000000,32.7,33.36,29.1029,29.68,651345,0
+VTEX.US,D,20210811,000000,29.28,29.68,27,28.05,535435,0
+VTEX.US,D,20210812,000000,27.76,28.8999,26.8684,28.75,277077,0
+VTEX.US,D,20210813,000000,28.74,29.29,28.058,29.28,368820,0
+VTEX.US,D,20210816,000000,28.53,29.65,25.82,25.89,634972,0
+VTEX.US,D,20210817,000000,25.8,26.79,24.8332,25.33,285282,0
+VTEX.US,D,20210818,000000,25,25.25,23.09,23.79,632837,0
+VTEX.US,D,20210819,000000,23.32,24.305,21.41,21.53,867660,0
+VTEX.US,D,20210820,000000,21.6,23.36,21.56,22.92,670072,0
+VTEX.US,D,20210823,000000,22.98,25.66,22.98,24.38,404816,0
+VTEX.US,D,20210824,000000,24.62,25.44,24.02,24.19,228704,0
+VTEX.US,D,20210825,000000,23.98,25.27,23.36,25.18,128889,0
+VTEX.US,D,20210826,000000,25.29,25.4999,24.7,25.08,158453,0
+VTEX.US,D,20210827,000000,24.87,27.32,24.87,26.07,211947,0
+VTEX.US,D,20210830,000000,26.31,26.31,25.18,25.44,100195,0
+VTEX.US,D,20210831,000000,25.34,26.04,24.91,25.16,245352,0
+VTEX.US,D,20210901,000000,25.15,26.15,24.78,25.3,236658,0
+VTEX.US,D,20210902,000000,25.5,25.9,24.89,25.59,246032,0
+VTEX.US,D,20210903,000000,25.58,26.91,25.09,26.23,237140,0
+VTEX.US,D,20210907,000000,26.21,26.72,24.195,24.56,354259,0
+VTEX.US,D,20210908,000000,24.53,25.25,23.9,24.33,190220,0
+VTEX.US,D,20210909,000000,24.12,25.0679,23.5,23.65,244049,0
+VTEX.US,D,20210910,000000,23.54,24.6,23.54,24.27,116154,0
+VTEX.US,D,20210913,000000,24.52,24.76,23.39,23.88,169526,0
+VTEX.US,D,20210914,000000,24.04,24.26,23.21,23.82,163706,0
+VTEX.US,D,20210915,000000,23.58,23.92,22.22,23.77,360013,0
+VTEX.US,D,20210916,000000,23.74,24,23.01,23.15,234673,0
+VTEX.US,D,20210917,000000,23.18,23.76,22.84,23,135160,0
+VTEX.US,D,20210920,000000,22.67,23.36,22.265,22.33,306720,0
+VTEX.US,D,20210921,000000,22.51,23.48,21.57,23.14,646225,0
+VTEX.US,D,20210922,000000,23.44,24.39,23,23.81,222851,0
+VTEX.US,D,20210923,000000,24,24.77,23.31,24.14,201907,0
+VTEX.US,D,20210924,000000,24.97,24.97,23.44,23.68,292499,0
+VTEX.US,D,20210927,000000,23.71,23.93,22.32,22.75,426100,0
+VTEX.US,D,20210928,000000,22.57,22.67,19.5,20.71,642900,0
+VTEX.US,D,20210929,000000,20.99,21.8025,20.59,20.69,287904,0
+VTEX.US,D,20210930,000000,21.07,21.88,20.05,20.57,275199,0
+VTEX.US,D,20211001,000000,20.83,21.19,20.1,20.85,137656,0
+VTEX.US,D,20211004,000000,21.21,21.27,19.33,19.53,221744,0
+VTEX.US,D,20211005,000000,19.6,19.7,18.31,18.5,284016,0
+VTEX.US,D,20211006,000000,18,18.5,17.39,17.8,403281,0
+VTEX.US,D,20211007,000000,17.67,19.05,17.67,18.29,655618,0
+VTEX.US,D,20211008,000000,18.45,18.86,18.04,18.47,290180,0
+VTEX.US,D,20211011,000000,18.42,18.86,16.82,16.9,426064,0
+VTEX.US,D,20211012,000000,17.27,17.7,16,17.25,357680,0
+VTEX.US,D,20211013,000000,17.25,18.59,17.25,18.31,152883,0
+VTEX.US,D,20211014,000000,18.71,20.06,18.51,19.96,379673,0
+VTEX.US,D,20211015,000000,20.19,20.191,19.29,19.45,488253,0
+VTEX.US,D,20211018,000000,19.43,19.885,19.1,19.58,194435,0
+VTEX.US,D,20211019,000000,19.6,19.92,19.095,19.3,379936,0
+VTEX.US,D,20211020,000000,19.45,19.82,19.225,19.35,384390,0
+VTEX.US,D,20211021,000000,19.25,20.4332,19.23,19.93,635330,0
+VTEX.US,D,20211022,000000,20.01,20.63,18.42,18.82,844145,0
+VTEX.US,D,20211025,000000,18.72,20,18.56,19.71,117222,0
+VTEX.US,D,20211026,000000,19.83,20.11,18.52,18.54,470015,0
+VTEX.US,D,20211027,000000,18.72,18.9,17.65,17.78,343381,0
+VTEX.US,D,20211028,000000,17.96,18.13,17.28,17.5,180609,0
+VTEX.US,D,20211029,000000,17.54,18.04,15.86,15.97,265662,0
+VTEX.US,D,20211101,000000,15.95,16.05,14.86,14.89,680765,0
+VTEX.US,D,20211102,000000,14.9,15.3719,14.54,14.8,282139,0
+VTEX.US,D,20211103,000000,14.92,16.84,14.65,16.75,990087,0
+VTEX.US,D,20211104,000000,16.9,17.61,16.59,17.37,359254,0
+VTEX.US,D,20211105,000000,17.55,17.74,17.11,17.49,571668,0
+VTEX.US,D,20211108,000000,17.6,17.6,16.11,16.51,255957,0
+VTEX.US,D,20211109,000000,16.41,16.613,15.86,16.31,119797,0
+VTEX.US,D,20211110,000000,15.92,16.99,15.86,16.25,342218,0
+VTEX.US,D,20211111,000000,16.39,16.86,16.16,16.8,166331,0
+VTEX.US,D,20211112,000000,16.85,17.09,15.82,16.3,259455,0
+VTEX.US,D,20211115,000000,16.4,16.98,15.62,15.75,263310,0
+VTEX.US,D,20211116,000000,15.82,16.04,14.82,15.54,311064,0
+VTEX.US,D,20211117,000000,14.92,16.65,14.6,15.15,1349477,0
+VTEX.US,D,20211118,000000,15.38,15.43,14.39,15.12,628376,0
+VTEX.US,D,20211119,000000,15.12,15.84,14.685,15.75,290517,0
+VTEX.US,D,20211122,000000,15.85,15.85,13.32,13.89,913843,0
+VTEX.US,D,20211123,000000,13.57,13.9499,12.81,13.43,623870,0
+VTEX.US,D,20211124,000000,13.22,14.62,13.03,14.54,267537,0
+VTEX.US,D,20211126,000000,14.13,14.89,13.935,14.85,114800,0
+VTEX.US,D,20211129,000000,14.51,14.91,13.62,14.55,339086,0
+VTEX.US,D,20211130,000000,14.72,14.89,14.06,14.46,202759,0
+VTEX.US,D,20211201,000000,14.55,15.05,13.98,14.21,667944,0
+VTEX.US,D,20211202,000000,13.92,14.57,13.07,14.28,657296,0
+VTEX.US,D,20211203,000000,14.35,14.78,13.21,13.69,1028516,0
+VTEX.US,D,20211206,000000,13.71,14.315,13,13.93,621411,0
+VTEX.US,D,20211207,000000,14.37,15.7,14.25,15.68,408018,0
+VTEX.US,D,20211208,000000,15.6,16.275,15.09,16,298018,0
+VTEX.US,D,20211209,000000,15.92,16.43,15.41,15.52,846927,0
+VTEX.US,D,20211210,000000,15.86,16.14,15.38,15.8,636663,0
+VTEX.US,D,20211213,000000,15.86,15.95,14.79,15.06,1345035,0
+VTEX.US,D,20211214,000000,14.59,14.855,13.08,13.16,721905,0
+VTEX.US,D,20211215,000000,13,13.12,11.8,12.6,764975,0
+VTEX.US,D,20211216,000000,12.75,12.8799,11.73,11.83,804591,0
+VTEX.US,D,20211217,000000,11.64,12.33,11.18,12.32,1078898,0
+VTEX.US,D,20211220,000000,11.84,11.84,10.99,11.05,389172,0
+VTEX.US,D,20211221,000000,11.17,12,11.13,11.87,477897,0
+VTEX.US,D,20211222,000000,11.8,12.1,11.65,11.69,573040,0
+VTEX.US,D,20211223,000000,11.81,12.03,11.53,11.68,461246,0
+VTEX.US,D,20211227,000000,11.61,11.86,11.19,11.26,323168,0
+VTEX.US,D,20211228,000000,11.21,11.2761,10.6,10.77,399463,0
+VTEX.US,D,20211229,000000,10.68,10.715,10.11,10.29,367603,0
+VTEX.US,D,20211230,000000,10.2,11.12,10.2,10.91,326781,0
+VTEX.US,D,20211231,000000,10.88,11.275,10.69,10.72,248387,0
+VTEX.US,D,20220103,000000,10.78,10.94,10.23,10.63,212997,0
+VTEX.US,D,20220104,000000,10.56,10.56,9.43,9.89,467721,0
+VTEX.US,D,20220105,000000,9.77,9.97,8.64,8.76,817009,0
+VTEX.US,D,20220106,000000,8.6,9.095,8.4101,8.46,770572,0
+VTEX.US,D,20220107,000000,8.46,8.98,8.46,8.75,550300,0
+VTEX.US,D,20220110,000000,8.58,8.61,8.22,8.42,1661337,0
+VTEX.US,D,20220111,000000,8.42,8.6,8.17,8.33,2398111,0
+VTEX.US,D,20220112,000000,8.53,8.62,7.97,8.38,926677,0
+VTEX.US,D,20220113,000000,8.33,8.38,7.661,7.75,609444,0
+VTEX.US,D,20220114,000000,7.75,8,7.42,7.58,591581,0
+VTEX.US,D,20220118,000000,7.97,8.135,7.61,7.71,1496645,0
+VTEX.US,D,20220119,000000,7.79,8.08,7.56,7.59,1406081,0
+VTEX.US,D,20220120,000000,7.78,8.2,7.47,7.49,1106819,0
+VTEX.US,D,20220121,000000,7.49,7.49,6.745,6.77,948110,0
+VTEX.US,D,20220124,000000,6.51,7.26,6.27,7.2,1907476,0
+VTEX.US,D,20220125,000000,6.9,7.17,6.72,7.02,2359325,0
+VTEX.US,D,20220126,000000,7.34,7.53,6.795,6.83,923816,0
+VTEX.US,D,20220127,000000,6.97,7.1195,6.25,6.28,835630,0
+VTEX.US,D,20220128,000000,6.33,6.78,6.09,6.78,695861,0
+VTEX.US,D,20220131,000000,6.89,7.7,6.83,7.68,1212209,0
+VTEX.US,D,20220201,000000,7.88,7.97,7.4,7.73,1166701,0
+VTEX.US,D,20220202,000000,7.84,7.91,7.17,7.29,444751,0
+VTEX.US,D,20220203,000000,6.97,6.985,6.52,6.52,560006,0
+VTEX.US,D,20220204,000000,6.54,7.25,6.48,7.13,950972,0
+VTEX.US,D,20220207,000000,7.15,7.4,6.89,7.03,254739,0
+VTEX.US,D,20220208,000000,6.93,7.27,6.85,7.27,567992,0
+VTEX.US,D,20220209,000000,7.43,7.78,7.34,7.77,371029,0
+VTEX.US,D,20220210,000000,7.45,8.2,7.3,7.7,1049210,0
+VTEX.US,D,20220211,000000,7.7,7.97,7.47,7.58,532307,0
+VTEX.US,D,20220214,000000,7.6,8.9,7.59,8.18,2082934,0
+VTEX.US,D,20220215,000000,8.32,8.74,8.25,8.68,1212065,0
+VTEX.US,D,20220216,000000,8.4,8.69,8.08,8.52,1066875,0
+VTEX.US,D,20220217,000000,8.47,8.67,7.9,7.93,1078557,0
+VTEX.US,D,20220218,000000,7.86,8.12,7.46,7.66,4457863,0
+VTEX.US,D,20220222,000000,7.48,7.71,7.31,7.63,912069,0
+VTEX.US,D,20220223,000000,7.7,7.91,7.39,7.44,773361,0
+VTEX.US,D,20220224,000000,6.91,7.87,6.52,7.71,775496,0
+VTEX.US,D,20220225,000000,8.48,8.48,7.8,8.01,1259355,0
+VTEX.US,D,20220228,000000,8.01,8.3,7.69,8.02,658712,0
+VTEX.US,D,20220301,000000,7.94,8.32,7.8864,8.08,457450,0
+VTEX.US,D,20220302,000000,8.07,8.07,7.515,7.78,326596,0
+VTEX.US,D,20220303,000000,7.76,7.77,7.15,7.26,626951,0
+VTEX.US,D,20220304,000000,7.11,7.16,6.85,7,879174,0
+VTEX.US,D,20220307,000000,6.98,7.0783,6.52,6.55,530037,0
+VTEX.US,D,20220308,000000,6.53,6.94,6.25,6.68,1403129,0
+VTEX.US,D,20220309,000000,6.94,7.56,6.91,7.41,1911319,0
+VTEX.US,D,20220310,000000,7.22,7.47,6.97,7.19,1347013,0
+VTEX.US,D,20220311,000000,7.25,7.44,6.53,6.7,999167,0
+VTEX.US,D,20220314,000000,6.62,6.65,6.02,6.04,965190,0
+VTEX.US,D,20220315,000000,6.07,6.7,6.05,6.56,1053679,0
+VTEX.US,D,20220316,000000,6.74,6.97,6.49,6.95,1897568,0
+VTEX.US,D,20220317,000000,6.91,7.33,6.75,7.21,1006865,0
+VTEX.US,D,20220318,000000,7.2,7.45,7.08,7.33,1631872,0
+VTEX.US,D,20220321,000000,7.24,7.54,6.74,6.86,1080260,0
+VTEX.US,D,20220322,000000,6.9,7.32,6.795,7,2787415,0
+VTEX.US,D,20220323,000000,6.92,6.99,6.5,6.51,1333593,0
+VTEX.US,D,20220324,000000,6.54,6.59,6.2,6.46,605505,0
+VTEX.US,D,20220325,000000,6.43,6.49,6.09,6.31,2063184,0
+VTEX.US,D,20220328,000000,6.31,6.54,6.24,6.49,682238,0
+VTEX.US,D,20220329,000000,6.63,7.02,6.62,6.95,2028207,0
+VTEX.US,D,20220330,000000,6.88,7.05,6.41,6.48,601092,0
+VTEX.US,D,20220331,000000,6.47,6.47,6.13,6.15,345722,0
+VTEX.US,D,20220401,000000,6.18,6.285,6.03,6.26,506126,0
+VTEX.US,D,20220404,000000,6.32,6.7,6.32,6.54,975566,0
+VTEX.US,D,20220405,000000,6.55,6.75,6.15,6.29,416652,0
+VTEX.US,D,20220406,000000,6.14,6.28,5.87,6.22,566622,0
+VTEX.US,D,20220407,000000,6.16,6.45,5.9875,6.16,408294,0
+VTEX.US,D,20220408,000000,6.13,6.19,5.9375,6.01,310908,0
+VTEX.US,D,20220411,000000,5.92,6.17,5.7,6.04,326919,0
+VTEX.US,D,20220412,000000,6.2,6.33,5.98,6.02,375948,0
+VTEX.US,D,20220413,000000,6.05,6.25,5.99,6.21,457133,0
+VTEX.US,D,20220414,000000,6.25,6.31,5.99,6.02,293088,0
+VTEX.US,D,20220418,000000,5.94,6,5.69,5.85,459469,0
+VTEX.US,D,20220419,000000,5.79,6.22,5.77,6.21,255926,0
+VTEX.US,D,20220420,000000,6.17,6.215,5.8,5.82,275983,0
+VTEX.US,D,20220421,000000,5.94,6.07,5.6,5.69,506953,0
+VTEX.US,D,20220422,000000,5.64,5.87,5.5,5.56,285776,0
+VTEX.US,D,20220425,000000,5.48,5.95,5.475,5.83,694683,0
+VTEX.US,D,20220426,000000,5.8,5.86,5.29,5.34,362389,0
+VTEX.US,D,20220427,000000,5.36,5.62,5.275,5.32,240283,0
+VTEX.US,D,20220428,000000,5.32,5.51,5.22,5.43,357022,0
+VTEX.US,D,20220429,000000,5.61,5.9,5.23,5.29,502934,0
+VTEX.US,D,20220502,000000,5.23,5.35,5.06,5.23,226850,0
+VTEX.US,D,20220503,000000,5.24,5.41,5.17,5.35,279713,0
+VTEX.US,D,20220504,000000,5.34,5.64,5.08,5.64,264335,0
+VTEX.US,D,20220505,000000,5.51,5.56,5.16,5.27,279960,0
+VTEX.US,D,20220506,000000,5.28,5.42,4.91,5.2,335550,0
+VTEX.US,D,20220509,000000,5.04,5.12,4.72,4.81,515645,0
+VTEX.US,D,20220510,000000,4.97,5.14,4.58,4.83,884886,0
+VTEX.US,D,20220511,000000,4.72,4.96,4.58,4.63,1591527,0
+VTEX.US,D,20220512,000000,4.49,5.015,4.41,4.54,852841,0
+VTEX.US,D,20220513,000000,4.71,4.9,4.06,4.63,455086,0
+VTEX.US,D,20220516,000000,4.69,4.95,4.435,4.55,383119,0
+VTEX.US,D,20220517,000000,4.67,4.8,4.28,4.4,529365,0
+VTEX.US,D,20220518,000000,4.3,4.4225,4.08,4.08,841350,0
+VTEX.US,D,20220519,000000,4.06,4.52,4.06,4.34,1511018,0
+VTEX.US,D,20220520,000000,4.4,4.5248,4,4.12,434584,0
+VTEX.US,D,20220523,000000,4.15,4.2,3.87,4.06,398822,0
+VTEX.US,D,20220524,000000,3.99,4.03,3.71,3.9,474384,0
+VTEX.US,D,20220525,000000,3.9,4.06,3.89,3.99,503786,0
+VTEX.US,D,20220526,000000,3.99,4.41,3.99,4.31,291430,0
+VTEX.US,D,20220527,000000,4.35,4.62,4.24,4.6,327171,0
+VTEX.US,D,20220531,000000,4.62,4.735,4.53,4.65,334252,0
+VTEX.US,D,20220601,000000,4.68,4.76,4.6,4.69,202207,0
+VTEX.US,D,20220602,000000,4.68,5.19,4.6,5.11,266659,0
+VTEX.US,D,20220603,000000,5,5.09,4.8,4.8,125182,0
+VTEX.US,D,20220606,000000,4.93,5.05,4.57,4.61,130758,0
+VTEX.US,D,20220607,000000,4.51,4.78,4.51,4.68,189602,0
+VTEX.US,D,20220608,000000,4.65,4.77,4.51,4.6,95173,0
+VTEX.US,D,20220609,000000,4.55,4.55,4.32,4.47,316338,0
+VTEX.US,D,20220610,000000,4.31,4.36,3.895,4.17,318307,0
+VTEX.US,D,20220613,000000,3.95,3.98,3.67,3.77,368983,0
+VTEX.US,D,20220614,000000,3.8,3.89,3.68,3.84,111414,0
+VTEX.US,D,20220615,000000,3.88,4.26,3.81,4.03,224568,0
+VTEX.US,D,20220616,000000,3.9,4.4835,3.7,3.71,158368,0
+VTEX.US,D,20220617,000000,3.69,4.14,3.69,3.89,180397,0
+VTEX.US,D,20220621,000000,4.01,4.16,3.87,3.97,278150,0
+VTEX.US,D,20220622,000000,3.89,4.02,3.76,3.8,128094,0
+VTEX.US,D,20220623,000000,3.85,3.85,3.63,3.65,364545,0
+VTEX.US,D,20220624,000000,3.67,3.75,3.54,3.6,334070,0
+VTEX.US,D,20220627,000000,3.59,3.63,3.27,3.32,371309,0
+VTEX.US,D,20220628,000000,3.36,3.36,3.12,3.13,181239,0
+VTEX.US,D,20220629,000000,3.14,3.185,2.9574,3.12,153687,0
+VTEX.US,D,20220630,000000,3.02,3.19,2.74,3.08,634223,0
+VTEX.US,D,20220701,000000,3,3.22,2.8,3.05,602029,0
+VTEX.US,D,20220705,000000,2.96,3.18,2.96,3.17,393038,0
+VTEX.US,D,20220706,000000,3.12,3.21,3.06,3.09,243324,0
+VTEX.US,D,20220707,000000,2.95,3.3,2.95,3.22,315636,0
+VTEX.US,D,20220708,000000,3.14,3.22,3.02,3.16,149818,0
+VTEX.US,D,20220711,000000,3.06,3.14,2.94,2.96,279376,0
+VTEX.US,D,20220712,000000,2.96,3.06,2.8,2.86,385432,0
+VTEX.US,D,20220713,000000,2.74,3,2.72,2.93,302458,0
+VTEX.US,D,20220714,000000,2.8,2.92,2.66,2.88,314311,0
+VTEX.US,D,20220715,000000,2.86,2.9599,2.73,2.78,158229,0
+VTEX.US,D,20220718,000000,2.84,3.08,2.77,2.89,400496,0
+VTEX.US,D,20220719,000000,2.86,3.23,2.86,3.12,439790,0
+VTEX.US,D,20220720,000000,3.07,3.39,3.02,3.35,634324,0
+VTEX.US,D,20220721,000000,3.38,3.4,3.21,3.31,222579,0
+VTEX.US,D,20220722,000000,3.29,3.29,3.11,3.11,289801,0
+VTEX.US,D,20220725,000000,3.08,3.1,2.9,2.99,105209,0
+VTEX.US,D,20220726,000000,2.97,3.03,2.82,2.93,235005,0
+VTEX.US,D,20220727,000000,3.03,3.31,2.97,3.3,143173,0
+VTEX.US,D,20220728,000000,3.33,3.7,3.16,3.57,305925,0
+VTEX.US,D,20220729,000000,3.57,3.57,3.29,3.47,263653,0
+VTEX.US,D,20220801,000000,3.44,3.52,3.29,3.52,206977,0
+VTEX.US,D,20220802,000000,3.49,3.85,3.49,3.79,141400,0
+VTEX.US,D,20220803,000000,3.81,4.19,3.78,4.09,345424,0
+VTEX.US,D,20220804,000000,4.1,4.1475,3.8,3.85,132037,0
+VTEX.US,D,20220805,000000,3.76,4.17,3.69,4.11,287292,0
+VTEX.US,D,20220808,000000,4.17,5,4.17,4.93,501231,0
+VTEX.US,D,20220809,000000,4.52,5.48,3.84,3.97,516339,0
+VTEX.US,D,20220810,000000,4.09,4.2,3.85,4.19,270990,0
+VTEX.US,D,20220811,000000,4.2,4.41,4.13,4.33,370154,0
+VTEX.US,D,20220812,000000,4.05,4.61,3.9,4.35,605142,0
+VTEX.US,D,20220815,000000,4.37,4.58,3.61,3.93,797448,0
+VTEX.US,D,20220816,000000,3.88,4.11,3.785,4,760546,0
+VTEX.US,D,20220817,000000,3.93,4.28,3.77,3.86,5037476,0
+VTEX.US,D,20220818,000000,3.75,4.18,3.71,4,1067244,0
+VTEX.US,D,20220819,000000,3.91,4.05,3.71,3.74,3505408,0
+VTEX.US,D,20220822,000000,3.66,4.03,3.66,3.85,540908,0
+VTEX.US,D,20220823,000000,3.81,3.955,3.73,3.85,466630,0
+VTEX.US,D,20220824,000000,3.85,4.11,3.85,3.91,1245642,0
+VTEX.US,D,20220825,000000,3.94,4.1,3.84,3.87,1017186,0
+VTEX.US,D,20220826,000000,4.2,4.285,4.02,4.14,2658575,0
+VTEX.US,D,20220829,000000,4.11,4.47,4.05,4.28,405508,0
+VTEX.US,D,20220830,000000,4.29,4.44,4.03,4.23,249935,0
+VTEX.US,D,20220831,000000,4.21,4.5,4.21,4.33,288179,0
+VTEX.US,D,20220901,000000,4.28,4.3,3.89,4.01,175430,0
+VTEX.US,D,20220902,000000,4.05,4.055,3.89,3.95,261777,0
+VTEX.US,D,20220906,000000,3.91,4.11,3.9,4.01,177189,0
+VTEX.US,D,20220907,000000,4.01,4.14,3.95,4.11,146201,0
+VTEX.US,D,20220908,000000,4.05,4.17,3.998,4.12,260659,0
+VTEX.US,D,20220909,000000,4.16,4.49,4.16,4.4,236511,0
+VTEX.US,D,20220912,000000,4.42,4.58,4.34,4.46,122257,0
+VTEX.US,D,20220913,000000,4.24,4.45,4.23,4.37,229510,0
+VTEX.US,D,20220914,000000,4.35,4.385,4.145,4.16,146387,0
+VTEX.US,D,20220915,000000,4.1,4.38,4.09,4.17,146678,0
+VTEX.US,D,20220916,000000,4.1,4.1,3.7001,3.9,434763,0
+VTEX.US,D,20220919,000000,3.93,4.01,3.77,3.98,153228,0
+VTEX.US,D,20220920,000000,3.87,4.19,3.75,4.18,268323,0
+VTEX.US,D,20220921,000000,4.21,4.33,4.04,4.11,166539,0
+VTEX.US,D,20220922,000000,4.1,4.1,3.95,4.03,158358,0
+VTEX.US,D,20220923,000000,3.92,3.99,3.82,3.9,197037,0
+VTEX.US,D,20220926,000000,3.87,4.04,3.56,3.57,236294,0
+VTEX.US,D,20220927,000000,3.6,3.75,3.59,3.61,148379,0
+VTEX.US,D,20220928,000000,3.64,3.88,3.64,3.82,65726,0
+VTEX.US,D,20220929,000000,3.79,3.79,3.5701,3.69,121596,0
+VTEX.US,D,20220930,000000,3.67,3.8,3.62,3.7,207527,0
+VTEX.US,D,20221003,000000,3.75,3.98,3.69,3.94,235478,0
+VTEX.US,D,20221004,000000,4.11,4.28,4,4.14,145160,0
+VTEX.US,D,20221005,000000,4.06,4.33,4.06,4.2,93995,0
+VTEX.US,D,20221006,000000,4.17,4.315,4.17,4.24,100972,0
+VTEX.US,D,20221007,000000,4.17,4.17,3.99,3.99,113231,0
+VTEX.US,D,20221010,000000,3.92,3.935,3.77,3.82,145190,0
+VTEX.US,D,20221011,000000,3.79,3.82,3.69,3.74,162839,0
+VTEX.US,D,20221012,000000,3.73,3.83,3.72,3.78,51458,0
+VTEX.US,D,20221013,000000,3.66,3.99,3.62,3.85,183574,0
+VTEX.US,D,20221014,000000,3.91,3.91,3.65,3.66,116651,0
+VTEX.US,D,20221017,000000,3.81,4.08,3.77,3.93,195558,0
+VTEX.US,D,20221018,000000,4,4.17,3.9,3.98,185199,0
+VTEX.US,D,20221019,000000,3.87,3.935,3.75,3.84,298185,0
+VTEX.US,D,20221020,000000,3.88,4,3.73,3.77,183604,0
+VTEX.US,D,20221021,000000,3.68,3.82,3.57,3.74,675708,0
+VTEX.US,D,20221024,000000,3.78,3.78,3.45,3.6,416082,0
+VTEX.US,D,20221025,000000,3.65,3.91,3.63,3.85,660754,0
+VTEX.US,D,20221026,000000,3.85,3.9,3.6875,3.76,286767,0
+VTEX.US,D,20221027,000000,3.82,3.83,3.625,3.72,447631,0
+VTEX.US,D,20221028,000000,3.77,4.2,3.735,4.2,279590,0
+VTEX.US,D,20221031,000000,4.08,4.59,4.08,4.18,267553,0
+VTEX.US,D,20221101,000000,4.2,4.2,3.91,3.96,129597,0
+VTEX.US,D,20221102,000000,3.9,3.94,3.705,3.75,114183,0
+VTEX.US,D,20221103,000000,3.65,3.85,3.645,3.67,414343,0
+VTEX.US,D,20221104,000000,3.75,3.75,3.57,3.69,247621,0
+VTEX.US,D,20221107,000000,3.66,3.69,3.55,3.55,446317,0
+VTEX.US,D,20221108,000000,3.73,3.825,3.57,3.73,777208,0
+VTEX.US,D,20221109,000000,3.68,3.8,3.66,3.75,1065466,0
+VTEX.US,D,20221110,000000,3.94,4.03,3.65,3.74,786727,0
+VTEX.US,D,20221111,000000,3.89,4.17,3.7542,3.9,919785,0
+VTEX.US,D,20221114,000000,3.87,4.38,3.87,4.18,574882,0
+VTEX.US,D,20221115,000000,4.37,4.495,4.31,4.43,487355,0
+VTEX.US,D,20221116,000000,4.32,4.48,4.03,4.06,257400,0
+VTEX.US,D,20221117,000000,3.93,4.06,3.84,3.92,174770,0
+VTEX.US,D,20221118,000000,3.95,4,3.73,3.75,749231,0
+VTEX.US,D,20221121,000000,3.81,3.86,3.71,3.83,301457,0
+VTEX.US,D,20221122,000000,3.88,4.09,3.86,4.03,285609,0
+VTEX.US,D,20221123,000000,4.03,4.43,3.99,4.4,943381,0
+VTEX.US,D,20221125,000000,4.39,4.39,3.99,4,81536,0
+VTEX.US,D,20221128,000000,3.9,3.97,3.71,3.73,231797,0
+VTEX.US,D,20221129,000000,3.7,3.88,3.7,3.79,568608,0
+VTEX.US,D,20221130,000000,3.78,3.95,3.72,3.94,138290,0
+VTEX.US,D,20221201,000000,3.99,4.06,3.91,4.05,110754,0
+VTEX.US,D,20221202,000000,3.96,4.28,3.96,4.23,97432,0
+VTEX.US,D,20221205,000000,4.19,4.19,3.87,3.91,121959,0
+VTEX.US,D,20221206,000000,3.85,3.85,3.6597,3.67,115272,0
+VTEX.US,D,20221207,000000,3.61,3.74,3.55,3.67,107224,0
+VTEX.US,D,20221208,000000,3.72,3.77,3.64,3.66,89556,0
+VTEX.US,D,20221209,000000,3.69,3.88,3.6415,3.75,137913,0
+VTEX.US,D,20221212,000000,3.74,3.91,3.69,3.78,316605,0
+VTEX.US,D,20221213,000000,4,4.02,3.75,3.79,120361,0
+VTEX.US,D,20221214,000000,3.74,3.83,3.54,3.7,390845,0
+VTEX.US,D,20221215,000000,3.64,3.76,3.63,3.7,115090,0
+VTEX.US,D,20221216,000000,3.6,3.72,3.46,3.52,367986,0
+VTEX.US,D,20221219,000000,3.35,3.57,3.21,3.27,220086,0
+VTEX.US,D,20221220,000000,3.21,3.3,3.12,3.14,202833,0
+VTEX.US,D,20221221,000000,3.16,3.46,3.1193,3.3,1160969,0
+VTEX.US,D,20221222,000000,3.25,3.3,3.18,3.3,2259923,0
+VTEX.US,D,20221223,000000,3.35,3.47,3.25,3.42,2200966,0
+VTEX.US,D,20221227,000000,3.48,3.8,3.45,3.63,931802,0
+VTEX.US,D,20221228,000000,3.61,3.91,3.6,3.74,313886,0
+VTEX.US,D,20221229,000000,3.78,3.9,3.69,3.82,362112,0
+VTEX.US,D,20221230,000000,3.77,3.96,3.7,3.75,335132,0
+VTEX.US,D,20230103,000000,3.85,4.06,3.76,3.93,444204,0
+VTEX.US,D,20230104,000000,4.01,4.21,3.94,4.07,1229947,0
+VTEX.US,D,20230105,000000,4.07,4.15,3.88,3.96,382634,0
+VTEX.US,D,20230106,000000,4,4.03,3.8,3.96,272991,0
+VTEX.US,D,20230109,000000,4,4.15,3.93,4,659362,0
+VTEX.US,D,20230110,000000,4.03,4.52,3.98,4.5,637748,0
+VTEX.US,D,20230111,000000,4.52,4.64,4.3975,4.55,275973,0
+VTEX.US,D,20230112,000000,4.58,4.62,4.3,4.37,504477,0
+VTEX.US,D,20230113,000000,4.27,4.43,4.2,4.32,311209,0
+VTEX.US,D,20230117,000000,4.33,4.595,4.21,4.53,254744,0
+VTEX.US,D,20230118,000000,4.53,4.7,4.37,4.39,308794,0
+VTEX.US,D,20230119,000000,4.32,4.42,4.24,4.34,217474,0
+VTEX.US,D,20230120,000000,4.27,4.37,4.25,4.26,124258,0
+VTEX.US,D,20230123,000000,4.26,4.36,4.16,4.34,180186,0
+VTEX.US,D,20230124,000000,4.31,4.44,4.25,4.32,143403,0
+VTEX.US,D,20230125,000000,4.2,4.33,4.155,4.27,172296,0
+VTEX.US,D,20230126,000000,4.29,4.42,4.21,4.31,157433,0
+VTEX.US,D,20230127,000000,4.31,4.72,4.24,4.53,373831,0
+VTEX.US,D,20230130,000000,4.52,4.63,4.47,4.49,116696,0
+VTEX.US,D,20230131,000000,4.47,4.6,4.42,4.53,296106,0
+VTEX.US,D,20230201,000000,4.58,4.83,4.53,4.8,150458,0
+VTEX.US,D,20230202,000000,4.77,4.97,4.7,4.77,621709,0
+VTEX.US,D,20230203,000000,4.76,4.76,4.33,4.37,286084,0
+VTEX.US,D,20230206,000000,4.26,4.49,4.245,4.26,214129,0
+VTEX.US,D,20230207,000000,4.27,4.46,4.14,4.43,229313,0
+VTEX.US,D,20230208,000000,4.4,4.5,4.29,4.41,190532,0
+VTEX.US,D,20230209,000000,4.51,4.51,4.28,4.28,83014,0
+VTEX.US,D,20230210,000000,4.25,4.31,4.2,4.23,71334,0
+VTEX.US,D,20230213,000000,4.23,4.37,4.15,4.32,82170,0
+VTEX.US,D,20230214,000000,4.27,4.44,4.23,4.36,146648,0
+VTEX.US,D,20230215,000000,4.31,4.61,4.31,4.61,149161,0
+VTEX.US,D,20230216,000000,4.47,4.53,4.23,4.28,279004,0
+VTEX.US,D,20230217,000000,4.26,4.26,3.851,4.02,154754,0
+VTEX.US,D,20230221,000000,3.95,4.05,3.92,4.02,68388,0
+VTEX.US,D,20230222,000000,4.06,4.1,3.95,4.03,67050,0
+VTEX.US,D,20230223,000000,4.07,4.13,3.97,4.08,149004,0
+VTEX.US,D,20230224,000000,3.97,4.025,3.85,3.88,67164,0
+VTEX.US,D,20230227,000000,3.92,4,3.85,3.96,80132,0
+VTEX.US,D,20230228,000000,3.93,4.0074,3.88,3.95,42178,0
+VTEX.US,D,20230301,000000,3.89,3.98,3.7,3.79,159850,0
+VTEX.US,D,20230302,000000,3.81,3.87,3.72,3.85,96554,0
+VTEX.US,D,20230303,000000,4.02,4.0855,3.75,3.79,159726,0
+VTEX.US,D,20230306,000000,3.85,3.86,3.73,3.86,193165,0
+VTEX.US,D,20230307,000000,3.79,3.91,3.77,3.77,123561,0
+VTEX.US,D,20230308,000000,3.81,3.85,3.75,3.78,146764,0
+VTEX.US,D,20230309,000000,3.91,3.96,3.68,3.68,264000,0
+VTEX.US,D,20230310,000000,3.65,3.73,3.38,3.42,344132,0
+VTEX.US,D,20230313,000000,3.32,3.56,3.31,3.5,639987,0
+VTEX.US,D,20230314,000000,3.55,3.79,3.525,3.63,352421,0
+VTEX.US,D,20230315,000000,3.53,3.78,3.49,3.73,194193,0
+VTEX.US,D,20230316,000000,3.67,3.875,3.65,3.79,181811,0
+VTEX.US,D,20230317,000000,3.72,3.81,3.71,3.79,100339,0
+VTEX.US,D,20230320,000000,3.82,3.82,3.51,3.57,149794,0
+VTEX.US,D,20230321,000000,3.65,3.76,3.6015,3.69,114630,0
+VTEX.US,D,20230322,000000,3.71,3.89,3.6,3.77,294627,0
+VTEX.US,D,20230323,000000,3.8,3.82,3.61,3.62,199365,0
+VTEX.US,D,20230324,000000,3.6,3.68,3.47,3.68,579887,0
+VTEX.US,D,20230327,000000,3.72,3.76,3.675,3.73,339730,0
+VTEX.US,D,20230328,000000,3.65,3.81,3.65,3.78,185745,0
+VTEX.US,D,20230329,000000,3.82,3.88,3.71,3.76,142243,0
+VTEX.US,D,20230330,000000,3.75,3.9,3.71,3.75,292978,0
+VTEX.US,D,20230331,000000,3.78,3.95,3.78,3.84,442494,0
+VTEX.US,D,20230403,000000,3.79,3.88,3.67,3.84,267654,0
+VTEX.US,D,20230404,000000,3.86,3.86,3.72,3.74,57213,0
+VTEX.US,D,20230405,000000,3.75,3.75,3.59,3.6,127722,0
+VTEX.US,D,20230406,000000,3.59,3.73,3.55,3.71,183069,0
+VTEX.US,D,20230410,000000,3.69,3.73,3.57,3.6,199929,0
+VTEX.US,D,20230411,000000,3.64,3.75,3.58,3.64,141412,0
+VTEX.US,D,20230412,000000,3.68,3.79,3.66,3.73,380774,0
+VTEX.US,D,20230413,000000,3.75,3.86,3.69,3.74,170797,0
+VTEX.US,D,20230414,000000,3.73,3.77,3.7,3.71,91454,0
+VTEX.US,D,20230417,000000,3.7,3.75,3.58,3.58,112523,0
+VTEX.US,D,20230418,000000,3.61,3.63,3.51,3.54,198006,0
+VTEX.US,D,20230419,000000,3.55,3.57,3.48,3.48,105072,0
+VTEX.US,D,20230420,000000,3.47,3.5,3.38,3.4,78107,0
+VTEX.US,D,20230421,000000,3.39,3.41,3.3,3.3,79886,0
+VTEX.US,D,20230424,000000,3.3,3.39,3.24,3.3,1532674,0
+VTEX.US,D,20230425,000000,3.32,3.52,3.2708,3.39,210463,0
+VTEX.US,D,20230426,000000,3.38,3.56,3.38,3.46,164553,0
+VTEX.US,D,20230427,000000,3.5,3.55,3.32,3.47,6590038,0
+VTEX.US,D,20230428,000000,3.51,3.71,3.45,3.5,407708,0
+VTEX.US,D,20230501,000000,3.52,3.63,3.505,3.56,88926,0
+VTEX.US,D,20230502,000000,3.55,3.639,3.45,3.47,123742,0
+VTEX.US,D,20230503,000000,3.5,3.55,3.43,3.47,160575,0
+VTEX.US,D,20230504,000000,3.51,4.09,3.505,3.95,3207554,0
+VTEX.US,D,20230505,000000,3.98,4,3.52,3.79,657039,0
+VTEX.US,D,20230508,000000,3.83,3.96,3.71,3.71,194456,0
+VTEX.US,D,20230509,000000,3.62,3.725,3.59,3.6,301967,0
+VTEX.US,D,20230510,000000,3.87,3.95,3.61,3.7,1432300,0
+VTEX.US,D,20230511,000000,3.76,4.04,3.7201,3.89,875000,0
+VTEX.US,D,20230512,000000,3.95,4.0199,3.84,3.85,360915,0
+VTEX.US,D,20230515,000000,3.86,4,3.76,3.94,599077,0
+VTEX.US,D,20230516,000000,3.88,4,3.81,3.85,540190,0
+VTEX.US,D,20230517,000000,3.85,4.11,3.85,4.11,1008579,0
+VTEX.US,D,20230518,000000,4.02,4.33,4.02,4.13,1794191,0
+VTEX.US,D,20230519,000000,4.16,4.18,3.93,3.94,346533,0
+VTEX.US,D,20230522,000000,3.98,4.175,3.96,4.02,798175,0
+VTEX.US,D,20230523,000000,4.01,4.09,3.965,3.99,355165,0
+VTEX.US,D,20230524,000000,3.98,4.085,3.93,4.03,378989,0
+VTEX.US,D,20230525,000000,4.03,4.1568,4.03,4.15,443310,0
+VTEX.US,D,20230526,000000,4.16,4.16,3.97,3.97,182884,0
+VTEX.US,D,20230530,000000,3.99,4,3.79,3.89,319986,0
+VTEX.US,D,20230531,000000,3.88,3.99,3.85,3.91,171254,0
+VTEX.US,D,20230601,000000,3.92,4,3.82,3.91,561745,0
+VTEX.US,D,20230602,000000,3.95,4.11,3.93,4.07,735997,0
+VTEX.US,D,20230605,000000,4.03,4.31,4.03,4.2,451435,0
+VTEX.US,D,20230606,000000,4.2,4.45,4.13,4.39,556514,0
+VTEX.US,D,20230607,000000,4.45,4.525,4.27,4.32,210271,0
+VTEX.US,D,20230608,000000,4.29,4.52,4.245,4.5,232147,0
+VTEX.US,D,20230609,000000,4.47,4.5,4.33,4.39,174479,0
+VTEX.US,D,20230612,000000,4.18,4.35,4.01,4.35,316584,0
+VTEX.US,D,20230613,000000,4.35,4.5,4.35,4.44,215867,0
+VTEX.US,D,20230614,000000,4.4,4.41,4.3425,4.41,242599,0
+VTEX.US,D,20230615,000000,4.34,4.5,4.3301,4.48,141883,0
+VTEX.US,D,20230616,000000,4.42,4.47,4.34,4.38,311930,0
+VTEX.US,D,20230620,000000,4.37,4.49,4.28,4.46,167786,0
+VTEX.US,D,20230621,000000,4.43,4.51,4.4173,4.47,101072,0
+VTEX.US,D,20230622,000000,4.47,4.805,4.44,4.74,232378,0
+VTEX.US,D,20230623,000000,4.81,4.81,4.53,4.56,354764,0
+VTEX.US,D,20230626,000000,4.56,4.64,4.46,4.54,372915,0
+VTEX.US,D,20230627,000000,4.54,4.67,4.44,4.47,261210,0
+VTEX.US,D,20230628,000000,4.48,4.88,4.43,4.8,2941531,0
+VTEX.US,D,20230629,000000,4.8,4.95,4.684,4.74,379454,0
+VTEX.US,D,20230630,000000,4.79,4.8877,4.75,4.8,232088,0
+VTEX.US,D,20230703,000000,4.73,4.76,4.64,4.73,52545,0
+VTEX.US,D,20230705,000000,4.7,4.82,4.55,4.81,220451,0
+VTEX.US,D,20230706,000000,4.71,4.89,4.51,4.6,410994,0
+VTEX.US,D,20230707,000000,4.6,4.82,4.59,4.64,346356,0
+VTEX.US,D,20230710,000000,4.66,4.75,4.595,4.6,439782,0
+VTEX.US,D,20230711,000000,4.62,4.8,4.61,4.65,188635,0
+VTEX.US,D,20230712,000000,4.71,5.11,4.57,4.75,745575,0
+VTEX.US,D,20230713,000000,4.8,5.1,4.755,4.91,878028,0
+VTEX.US,D,20230714,000000,4.98,5.13,4.975,5.07,469682,0
+VTEX.US,D,20230717,000000,5.1,5.41,4.98,5.33,880121,0
+VTEX.US,D,20230718,000000,5.39,5.74,5.34,5.66,951111,0
+VTEX.US,D,20230719,000000,5.74,5.87,5.46,5.49,499922,0
+VTEX.US,D,20230720,000000,5.48,5.56,5.295,5.47,561416,0
+VTEX.US,D,20230721,000000,5.51,5.78,5.445,5.5,523755,0
+VTEX.US,D,20230724,000000,5.52,5.6,5.28,5.33,366884,0
+VTEX.US,D,20230725,000000,5.32,5.37,5.25,5.26,205271,0
+VTEX.US,D,20230726,000000,5.29,5.37,5.27,5.34,166845,0
+VTEX.US,D,20230727,000000,5.37,5.48,5.25,5.29,180163,0
+VTEX.US,D,20230728,000000,5.32,5.4099,5.27,5.31,262398,0
+VTEX.US,D,20230731,000000,5.33,5.45,5.23,5.45,261640,0
+VTEX.US,D,20230801,000000,5.39,5.4,5.24,5.39,362326,0
+VTEX.US,D,20230802,000000,5.28,5.34,5.17,5.22,161988,0
+VTEX.US,D,20230803,000000,5.18,5.29,5.15,5.21,116688,0
+VTEX.US,D,20230804,000000,5.27,5.45,5.22,5.23,234188,0
+VTEX.US,D,20230807,000000,5.24,5.26,5.03,5.19,205986,0
+VTEX.US,D,20230808,000000,5.13,5.29,5.07,5.2,324059,0
+VTEX.US,D,20230809,000000,5.34,5.46,5.06,5.37,1114457,0
+VTEX.US,D,20230810,000000,5.38,5.54,5.2,5.23,186157,0
+VTEX.US,D,20230811,000000,5.11,5.28,5.11,5.26,257115,0
+VTEX.US,D,20230814,000000,5.2,5.3,5.11,5.13,437161,0
+VTEX.US,D,20230815,000000,5.14,5.3,5.055,5.1,310450,0
+VTEX.US,D,20230816,000000,5.1,5.14,4.98,5.07,487377,0
+VTEX.US,D,20230817,000000,5.07,5.135,5.02,5.03,310676,0
+VTEX.US,D,20230818,000000,5,5.31,4.99,5.25,554603,0
+VTEX.US,D,20230821,000000,5.24,5.4199,5.17,5.29,897502,0
+VTEX.US,D,20230822,000000,5.39,5.89,5.39,5.75,1906429,0
+VTEX.US,D,20230823,000000,6.07,6.68,6.05,6.28,2752940,0
+VTEX.US,D,20230824,000000,6.4,6.495,6.18,6.21,800058,0
+VTEX.US,D,20230825,000000,6.22,6.4,6.14,6.24,520591,0
+VTEX.US,D,20230828,000000,6.28,6.35,6.11,6.15,386487,0
+VTEX.US,D,20230829,000000,6.1,6.29,5.94,5.97,1312286,0
+VTEX.US,D,20230830,000000,6.01,6.245,6,6.09,523062,0
+VTEX.US,D,20230831,000000,6.08,6.185,5.985,6.03,534059,0
+VTEX.US,D,20230901,000000,6.06,6.1327,6.04,6.05,326813,0
+VTEX.US,D,20230905,000000,6.1,6.17,5.97,6.11,919631,0
+VTEX.US,D,20230906,000000,6.08,6.17,5.92,5.94,434919,0
+VTEX.US,D,20230907,000000,5.86,5.94,5.76,5.87,260098,0
+VTEX.US,D,20230908,000000,5.78,5.91,5.6,5.63,460145,0
+VTEX.US,D,20230911,000000,5.63,5.715,5.6,5.65,430428,0
+VTEX.US,D,20230912,000000,5.61,5.71,5.49,5.55,699798,0
+VTEX.US,D,20230913,000000,5.5,5.6,5.47,5.55,447795,0
+VTEX.US,D,20230914,000000,5.59,5.67,5.39,5.46,479579,0
+VTEX.US,D,20230915,000000,5.46,5.51,5.35,5.43,305365,0
+VTEX.US,D,20230918,000000,5.42,5.43,5.245,5.31,302172,0
+VTEX.US,D,20230919,000000,5.31,5.31,5.18,5.19,295266,0
+VTEX.US,D,20230920,000000,5.24,5.345,5.12,5.21,639172,0
+VTEX.US,D,20230921,000000,5.12,5.18,4.97,5.06,425123,0
+VTEX.US,D,20230922,000000,5.06,5.1,4.96,4.97,362460,0
+VTEX.US,D,20230925,000000,4.95,4.998,4.88,4.91,320864,0
+VTEX.US,D,20230926,000000,4.88,4.95,4.755,4.76,422924,0
+VTEX.US,D,20230927,000000,4.82,4.97,4.809,4.91,474894,0
+VTEX.US,D,20230928,000000,4.96,5.03,4.88,5.03,420756,0
+VTEX.US,D,20230929,000000,5.06,5.1,4.99,5.01,206080,0
+VTEX.US,D,20231002,000000,4.97,5.045,4.97,5,193151,0
+VTEX.US,D,20231003,000000,4.94,5.03,4.89,4.9,500152,0
+VTEX.US,D,20231004,000000,4.91,5.25,4.9,5.24,1478150,0
+VTEX.US,D,20231005,000000,5.18,5.31,5.13,5.19,303247,0
+VTEX.US,D,20231006,000000,5.12,5.21,5.07,5.08,173256,0
+VTEX.US,D,20231009,000000,5.05,5.05,4.84,4.85,264058,0
+VTEX.US,D,20231010,000000,4.81,4.98,4.775,4.8,400840,0
+VTEX.US,D,20231011,000000,4.82,4.949,4.81,4.85,316547,0
+VTEX.US,D,20231012,000000,4.8,4.84,4.66,4.79,523634,0
+VTEX.US,D,20231013,000000,4.79,4.85,4.74,4.83,274576,0
+VTEX.US,D,20231016,000000,4.85,4.97,4.78,4.96,236039,0
+VTEX.US,D,20231017,000000,4.92,5.125,4.89,5.06,398607,0
+VTEX.US,D,20231018,000000,5.03,5.05,4.945,4.99,679590,0
+VTEX.US,D,20231019,000000,4.98,5.23,4.97,5.11,905126,0
+VTEX.US,D,20231020,000000,5.13,5.21,4.99,5.21,804272,0
+VTEX.US,D,20231023,000000,5.19,5.34,5.05,5.25,766700,0
+VTEX.US,D,20231024,000000,5.25,5.489,5.25,5.38,557785,0
+VTEX.US,D,20231025,000000,5.47,5.64,5.43,5.49,436863,0
+VTEX.US,D,20231026,000000,5.49,5.54,5.34,5.37,386612,0
+VTEX.US,D,20231027,000000,5.38,5.56,5.37,5.4,415397,0
+VTEX.US,D,20231030,000000,5.44,5.44,5.31,5.36,252060,0
+VTEX.US,D,20231031,000000,5.42,5.44,5.37,5.41,332432,0
+VTEX.US,D,20231101,000000,5.45,5.49,5.39,5.42,796953,0
+VTEX.US,D,20231102,000000,5.5,5.625,5.47,5.55,408822,0
+VTEX.US,D,20231103,000000,5.54,5.855,5.525,5.71,1034606,0
+VTEX.US,D,20231106,000000,5.74,5.795,5.48,5.56,281919,0
+VTEX.US,D,20231107,000000,5.52,5.9,5.52,5.86,426320,0
+VTEX.US,D,20231108,000000,6.44,6.775,5.985,6.39,2160980,0
+VTEX.US,D,20231109,000000,6.48,6.55,6.3,6.34,790340,0
+VTEX.US,D,20231110,000000,6.26,6.65,6.26,6.65,782888,0
+VTEX.US,D,20231113,000000,6.67,6.718,6.395,6.42,244758,0
+VTEX.US,D,20231114,000000,6.55,6.67,6.46,6.63,658345,0
+VTEX.US,D,20231115,000000,6.68,6.78,6.6,6.74,282964,0
+VTEX.US,D,20231116,000000,6.67,6.79,6.5292,6.68,545924,0
+VTEX.US,D,20231117,000000,6.68,6.84,6.66,6.75,339061,0
+VTEX.US,D,20231120,000000,6.85,7.15,6.7,7.07,1199631,0
+VTEX.US,D,20231121,000000,7.06,7.12,6.87,6.9,296078,0
+VTEX.US,D,20231122,000000,7,7.14,6.9,7.08,441696,0
+VTEX.US,D,20231124,000000,7.14,7.14,6.845,6.9,135005,0
+VTEX.US,D,20231127,000000,6.9,6.98,6.83,6.96,284536,0
+VTEX.US,D,20231128,000000,6.92,7.09,6.88,6.99,349342,0
+VTEX.US,D,20231129,000000,6.99,7.1,6.885,6.93,296517,0
+VTEX.US,D,20231130,000000,6.93,7.03,6.76,6.87,235347,0
+VTEX.US,D,20231201,000000,6.85,6.935,6.735,6.93,327295,0
+VTEX.US,D,20231204,000000,6.93,6.95,6.805,6.86,246919,0
+VTEX.US,D,20231205,000000,6.83,6.9261,6.76,6.82,158652,0
+VTEX.US,D,20231206,000000,6.81,6.99,6.695,6.94,390996,0
+VTEX.US,D,20231207,000000,6.94,7.015,6.765,6.81,252774,0
+VTEX.US,D,20231208,000000,6.72,6.87,6.44,6.83,235160,0
+VTEX.US,D,20231211,000000,6.83,6.83,6.62,6.7,249285,0
+VTEX.US,D,20231212,000000,6.7,6.825,6.62,6.78,236883,0
+VTEX.US,D,20231213,000000,6.77,6.77,6.55,6.74,228883,0
+VTEX.US,D,20231214,000000,6.77,6.83,6.57,6.65,261410,0
+VTEX.US,D,20231215,000000,6.62,6.64,6.54,6.63,289467,0
+VTEX.US,D,20231218,000000,6.63,6.72,6.5075,6.72,362315,0
+VTEX.US,D,20231219,000000,6.71,7.01,6.69,6.97,324681,0
+VTEX.US,D,20231220,000000,6.94,6.96,6.68,6.7,130684,0
+VTEX.US,D,20231221,000000,6.74,6.76,6.645,6.68,178076,0
+VTEX.US,D,20231222,000000,6.7,6.7199,6.61,6.62,191234,0
+VTEX.US,D,20231226,000000,6.6,6.75,6.42,6.73,364549,0
+VTEX.US,D,20231227,000000,6.76,6.9,6.66,6.73,249967,0
+VTEX.US,D,20231228,000000,6.7,6.905,6.66,6.87,249181,0
+VTEX.US,D,20231229,000000,6.88,6.96,6.795,6.88,247408,0
+VTEX.US,D,20240102,000000,6.82,6.95,6.61,6.69,267785,0
+VTEX.US,D,20240103,000000,6.65,6.79,6.545,6.6,255921,0
+VTEX.US,D,20240104,000000,6.61,6.855,6.56,6.81,269961,0
+VTEX.US,D,20240105,000000,7.27,8.0471,7.05,7.54,1394777,0
+VTEX.US,D,20240108,000000,7.71,7.835,7.6,7.61,691703,0
+VTEX.US,D,20240109,000000,7.68,7.81,7.58,7.62,441410,0
+VTEX.US,D,20240110,000000,7.62,7.69,7.47,7.49,318546,0
+VTEX.US,D,20240111,000000,7.52,7.67,7.43,7.67,213431,0
+VTEX.US,D,20240112,000000,7.63,7.855,7.62,7.76,300526,0
+VTEX.US,D,20240116,000000,7.7,7.725,7.58,7.72,245633,0
+VTEX.US,D,20240117,000000,7.64,7.945,7.64,7.85,587251,0
+VTEX.US,D,20240118,000000,7.86,7.9749,7.64,7.71,483784,0
+VTEX.US,D,20240119,000000,7.71,7.7249,7.27,7.71,629827,0
+VTEX.US,D,20240122,000000,7.89,8.235,7.8899,8.01,719082,0
+VTEX.US,D,20240123,000000,8.1,8.1485,7.98,8.05,290665,0
+VTEX.US,D,20240124,000000,8.09,8.26,7.97,8,246520,0
+VTEX.US,D,20240125,000000,8,8.08,7.92,8.07,190096,0
+VTEX.US,D,20240126,000000,8.09,8.25,7.98,8.16,306107,0
+VTEX.US,D,20240129,000000,8.18,8.28,8.1181,8.19,374890,0
+VTEX.US,D,20240130,000000,8.2,8.27,8.0201,8.22,483520,0
+VTEX.US,D,20240131,000000,8.16,8.38,8.03,8.15,523620,0
+VTEX.US,D,20240201,000000,8.15,8.205,8.015,8.2,317104,0
+VTEX.US,D,20240202,000000,8.21,8.215,8.04,8.04,395636,0
+VTEX.US,D,20240205,000000,8.02,8.02,7.745,7.82,585228,0
+VTEX.US,D,20240206,000000,7.87,7.8952,7.69,7.77,170672,0
+VTEX.US,D,20240207,000000,7.74,7.825,7.7,7.73,144484,0
+VTEX.US,D,20240208,000000,7.7,7.77,7.63,7.75,192117,0
+VTEX.US,D,20240209,000000,7.74,7.8,7.65,7.65,138497,0
+VTEX.US,D,20240212,000000,7.65,7.67,7.455,7.58,175779,0
+VTEX.US,D,20240213,000000,7.47,7.57,7.38,7.53,247084,0
+VTEX.US,D,20240214,000000,7.53,7.66,7.38,7.38,222072,0
+VTEX.US,D,20240215,000000,7.42,7.61,7.23,7.33,424704,0
+VTEX.US,D,20240216,000000,7.31,7.31,7.0213,7.15,320792,0
+VTEX.US,D,20240220,000000,7.1,7.21,7.01,7.19,412307,0
+VTEX.US,D,20240221,000000,7.11,7.17,7.01,7.17,306274,0
+VTEX.US,D,20240222,000000,7.24,7.41,7.23,7.38,198042,0
+VTEX.US,D,20240223,000000,7.4,7.51,7.305,7.43,255535,0
+VTEX.US,D,20240226,000000,7.41,7.435,7.3,7.4,467457,0
+VTEX.US,D,20240227,000000,7.41,7.74,7.41,7.73,447281,0
+VTEX.US,D,20240228,000000,8.47,8.7,7.8144,8.41,1570462,0
+VTEX.US,D,20240229,000000,8.4,8.41,7.7164,8.34,1206090,0
+VTEX.US,D,20240301,000000,8.35,8.78,8.23,8.31,493586,0
+VTEX.US,D,20240304,000000,8.31,8.52,8.0601,8.52,477368,0
+VTEX.US,D,20240305,000000,8.4,8.4354,8.075,8.31,483985,0
+VTEX.US,D,20240306,000000,8.36,9.01,8.36,8.86,1644518,0
+VTEX.US,D,20240307,000000,9,9.43,8.72,9.41,2342206,0
+VTEX.US,D,20240308,000000,9.41,9.5898,9.09,9.21,1259501,0
+VTEX.US,D,20240311,000000,9.19,9.2801,8.9,8.91,609063,0
+VTEX.US,D,20240312,000000,8.87,9.05,8.8,9,494213,0
+VTEX.US,D,20240313,000000,8.92,9.01,8.91,8.99,367979,0
+VTEX.US,D,20240314,000000,8.99,9,8.83,8.84,212675,0
+VTEX.US,D,20240315,000000,8.8,8.855,8.6,8.68,430003,0
+VTEX.US,D,20240318,000000,8.68,8.8275,8.6302,8.81,314759,0
+VTEX.US,D,20240319,000000,8.76,8.78,8.475,8.52,318402,0
+VTEX.US,D,20240320,000000,8.54,8.92,8.51,8.87,462369,0
+VTEX.US,D,20240321,000000,8.93,8.97,8.59,8.61,242364,0
+VTEX.US,D,20240322,000000,8.61,8.65,8.49,8.58,254653,0
+VTEX.US,D,20240325,000000,8.6,8.62,8.42,8.57,350957,0
+VTEX.US,D,20240326,000000,8.62,8.66,8.32,8.36,297524,0
+VTEX.US,D,20240327,000000,8.45,8.47,8.19,8.22,325857,0
+VTEX.US,D,20240328,000000,8.21,8.26,8.0805,8.17,327301,0
+VTEX.US,D,20240401,000000,8.18,8.19,7.95,8.12,407189,0
+VTEX.US,D,20240402,000000,8.06,8.18,8.06,8.09,251029,0
+VTEX.US,D,20240403,000000,8.02,8.09,7.995,8.04,600180,0
+VTEX.US,D,20240404,000000,8.07,8.15,7.93,8,463357,0
+VTEX.US,D,20240405,000000,7.99,8.08,7.935,8.04,196495,0
+VTEX.US,D,20240408,000000,8.04,8.39,7.93,8.37,320639,0
+VTEX.US,D,20240409,000000,8.37,8.44,8.2,8.42,366123,0
+VTEX.US,D,20240410,000000,8.75,9.1,8.475,8.49,1187371,0
+VTEX.US,D,20240411,000000,8.52,8.95,8.11,8.26,435214,0
+VTEX.US,D,20240412,000000,8.26,8.29,7.785,7.86,471636,0
+VTEX.US,D,20240415,000000,7.88,7.89,7.425,7.48,375352,0
+VTEX.US,D,20240416,000000,7.46,7.65,7.37,7.44,530311,0
+VTEX.US,D,20240417,000000,7.49,7.61,7.362,7.43,300529,0
+VTEX.US,D,20240418,000000,7.44,7.77,7.33,7.71,591543,0
+VTEX.US,D,20240419,000000,7.68,7.78,7.55,7.58,322785,0
+VTEX.US,D,20240422,000000,7.59,7.69,7.32,7.49,467611,0
+VTEX.US,D,20240423,000000,7.51,7.58,7.22,7.3,435892,0
+VTEX.US,D,20240424,000000,7.34,7.41,7.13,7.34,390077,0
+VTEX.US,D,20240425,000000,7.2,7.38,7.14,7.32,341092,0
+VTEX.US,D,20240426,000000,7.38,7.46,7.33,7.46,300871,0
+VTEX.US,D,20240429,000000,7.46,7.5,7.32,7.41,310587,0
+VTEX.US,D,20240430,000000,7.39,7.55,7.325,7.42,420330,0
+VTEX.US,D,20240501,000000,7.4,7.565,7.33,7.41,181899,0
+VTEX.US,D,20240502,000000,7.43,7.585,7.38,7.52,240121,0
+VTEX.US,D,20240503,000000,7.62,7.95,7.52,7.9,488592,0
+VTEX.US,D,20240506,000000,7.92,8.15,7.805,8.08,555622,0
+VTEX.US,D,20240507,000000,8.05,8.24,8.01,8.13,539622,0
+VTEX.US,D,20240508,000000,6.97,7.5,6.64,6.94,2328232,0
+VTEX.US,D,20240509,000000,6.9,6.9,6.6,6.79,1044897,0
+VTEX.US,D,20240510,000000,6.73,6.79,6.6,6.62,756172,0
+VTEX.US,D,20240513,000000,6.63,6.7,6.5,6.55,730710,0
+VTEX.US,D,20240514,000000,6.97,7.375,6.89,7.32,1023095,0
+VTEX.US,D,20240515,000000,7.4,7.49,7.245,7.27,527360,0
+VTEX.US,D,20240516,000000,7.28,7.28,7.01,7.13,644100,0
+VTEX.US,D,20240517,000000,7.16,7.16,6.97,7.03,480768,0
+VTEX.US,D,20240520,000000,7.05,7.12,6.86,6.86,342616,0
+VTEX.US,D,20240521,000000,6.87,7.06,6.85,7.03,645935,0
+VTEX.US,D,20240522,000000,7,7.075,6.98,6.99,382734,0
+VTEX.US,D,20240523,000000,7.05,7.0644,6.9,6.93,264253,0
+VTEX.US,D,20240524,000000,6.93,7.05,6.925,7.01,340908,0
+VTEX.US,D,20240528,000000,6.96,6.99,6.78,6.81,416921,0
+VTEX.US,D,20240529,000000,6.72,6.86,6.7,6.72,376310,0
+VTEX.US,D,20240530,000000,6.73,6.785,6.66,6.77,241291,0
+VTEX.US,D,20240531,000000,6.9,6.95,6.72,6.86,399708,0
+VTEX.US,D,20240603,000000,6.82,6.86,6.67,6.71,420075,0
+VTEX.US,D,20240604,000000,6.66,6.7,6.55,6.6,365688,0
+VTEX.US,D,20240605,000000,6.61,6.77,6.59,6.76,464365,0
+VTEX.US,D,20240606,000000,6.77,6.84,6.745,6.82,133211,0
+VTEX.US,D,20240607,000000,6.78,6.8,6.56,6.58,232653,0
+VTEX.US,D,20240610,000000,6.56,6.675,6.53,6.66,190833,0
+VTEX.US,D,20240611,000000,6.63,6.63,6.539,6.62,158813,0
+VTEX.US,D,20240612,000000,6.66,6.75,6.6,6.72,529972,0
+VTEX.US,D,20240613,000000,6.75,6.885,6.68,6.77,775466,0
+VTEX.US,D,20240614,000000,6.74,6.85,6.7,6.73,399014,0
+VTEX.US,D,20240617,000000,6.69,6.8,6.62,6.74,242784,0
+VTEX.US,D,20240618,000000,6.72,6.785,6.46,6.51,407379,0
+VTEX.US,D,20240620,000000,6.5,6.66,6.38,6.65,488435,0
+VTEX.US,D,20240621,000000,6.66,6.855,6.585,6.75,506415,0
+VTEX.US,D,20240624,000000,6.73,6.88,6.695,6.87,403902,0
+VTEX.US,D,20240625,000000,6.89,6.95,6.8,6.93,244953,0
+VTEX.US,D,20240626,000000,6.92,7.01,6.91,6.99,363682,0
+VTEX.US,D,20240627,000000,7.01,7.22,7.005,7.16,411519,0
+VTEX.US,D,20240628,000000,7.15,7.33,7.1,7.26,583243,0
+VTEX.US,D,20240701,000000,7.26,7.34,7.07,7.21,265813,0
+VTEX.US,D,20240702,000000,7.19,7.245,7.14,7.19,236015,0
+VTEX.US,D,20240703,000000,7.22,7.34,7.175,7.19,323067,0
+VTEX.US,D,20240705,000000,7.26,7.32,7.18,7.29,624334,0
+VTEX.US,D,20240708,000000,7.29,7.43,7.21,7.38,823372,0
+VTEX.US,D,20240709,000000,7.39,7.44,7.235,7.3,342467,0
+VTEX.US,D,20240710,000000,7.34,7.4,6.95,7.11,554485,0
+VTEX.US,D,20240711,000000,7.19,7.23,7,7.11,425031,0
+VTEX.US,D,20240712,000000,7.12,7.24,7.095,7.22,572833,0
+VTEX.US,D,20240715,000000,7.22,7.27,6.77,6.86,524678,0
+VTEX.US,D,20240716,000000,6.91,7.27,6.885,7.11,478363,0
+VTEX.US,D,20240717,000000,7,7.025,6.7401,6.78,403896,0
+VTEX.US,D,20240718,000000,6.77,6.85,6.535,6.62,686677,0
+VTEX.US,D,20240719,000000,6.63,6.76,6.56,6.71,418909,0
+VTEX.US,D,20240722,000000,6.71,6.85,6.68,6.78,313878,0
+VTEX.US,D,20240723,000000,6.79,6.85,6.66,6.66,326334,0
+VTEX.US,D,20240724,000000,6.63,6.69,6.44,6.46,384601,0
+VTEX.US,D,20240725,000000,6.41,6.64,6.385,6.56,412072,0
+VTEX.US,D,20240726,000000,6.56,6.675,6.51,6.64,317353,0
+VTEX.US,D,20240729,000000,6.65,6.655,6.33,6.33,530765,0
+VTEX.US,D,20240730,000000,6.35,6.43,6.27,6.41,467708,0
+VTEX.US,D,20240731,000000,6.43,6.53,6.37,6.48,641127,0
+VTEX.US,D,20240801,000000,6.5,6.52,6.1866,6.33,695625,0
+VTEX.US,D,20240802,000000,6.15,6.27,6.01,6.14,671388,0
+VTEX.US,D,20240805,000000,5.75,6.01,5.72,5.96,761593,0
+VTEX.US,D,20240806,000000,6,6.065,5.93,6.02,346393,0
+VTEX.US,D,20240807,000000,7.295,7.295,6.68,6.85,764071,0
+VTEX.US,D,20240808,000000,6.88,6.91,6.74,6.76,491680,0
+VTEX.US,D,20240809,000000,6.81,6.93,6.72,6.89,465345,0
+VTEX.US,D,20240812,000000,6.89,7.04,6.86,6.94,425958,0
+VTEX.US,D,20240813,000000,7.06,7.23,7.015,7.14,491430,0
+VTEX.US,D,20240814,000000,7.13,7.38,7.09,7.32,306149,0
+VTEX.US,D,20240815,000000,7.39,7.5,7.32,7.36,379239,0
+VTEX.US,D,20240816,000000,7.37,7.4,7.22,7.37,308960,0
+VTEX.US,D,20240819,000000,7.37,7.64,7.18,7.61,1188057,0
+VTEX.US,D,20240820,000000,7.59,8,7.59,7.84,1718922,0
+VTEX.US,D,20240821,000000,7.97,8.0298,7.655,7.67,472607,0
+VTEX.US,D,20240822,000000,7.7,7.73,7.285,7.33,404870,0
+VTEX.US,D,20240823,000000,7.33,7.6,7.33,7.55,805586,0
+VTEX.US,D,20240826,000000,7.53,7.605,7.37,7.39,693304,0
+VTEX.US,D,20240827,000000,7.35,7.465,7.23,7.4,479193,0
+VTEX.US,D,20240828,000000,7.29,7.31,7.145,7.2,506622,0
+VTEX.US,D,20240829,000000,7.21,7.265,7.05,7.06,502539,0
+VTEX.US,D,20240830,000000,7.12,7.18,6.99,7.06,1804074,0
+VTEX.US,D,20240903,000000,7,7.075,6.7,6.71,495368,0
+VTEX.US,D,20240904,000000,6.71,6.825,6.63,6.77,512844,0
+VTEX.US,D,20240905,000000,6.76,6.79,6.62,6.74,632875,0
+VTEX.US,D,20240906,000000,6.75,6.78,6.58,6.72,550498,0
+VTEX.US,D,20240909,000000,6.73,6.745,6.63,6.7,396608,0
+VTEX.US,D,20240910,000000,6.55,6.7,6.46,6.54,346374,0
+VTEX.US,D,20240911,000000,6.57,6.74,6.49,6.7,294330,0
+VTEX.US,D,20240912,000000,6.7,6.83,6.6721,6.82,524020,0
+VTEX.US,D,20240913,000000,6.83,6.93,6.83,6.84,285119,0
+VTEX.US,D,20240916,000000,6.83,6.855,6.61,6.61,372646,0
+VTEX.US,D,20240917,000000,6.66,6.78,6.64,6.77,313994,0
+VTEX.US,D,20240918,000000,6.77,6.87,6.7,6.85,347363,0
+VTEX.US,D,20240919,000000,7.05,7.435,7,7.29,697619,0
+VTEX.US,D,20240920,000000,7.31,7.39,7.22,7.38,436200,0
+VTEX.US,D,20240923,000000,7.37,7.37,7.01,7.01,312207,0
+VTEX.US,D,20240924,000000,7.1,7.17,7.01,7.05,272077,0
+VTEX.US,D,20240925,000000,7.02,7.25,7,7.19,315060,0
+VTEX.US,D,20240926,000000,7.31,7.35,7.14,7.17,240385,0
+VTEX.US,D,20240927,000000,7.18,7.33,7.15,7.32,345645,0
+VTEX.US,D,20240930,000000,7.37,7.46,7.26,7.44,408712,0
+VTEX.US,D,20241001,000000,7.4,7.5,7.32,7.39,510483,0
+VTEX.US,D,20241002,000000,7.36,7.58,7.34,7.45,564837,0
+VTEX.US,D,20241003,000000,7.33,7.49,7.1339,7.15,519262,0
+VTEX.US,D,20241004,000000,7.25,7.56,7.21,7.44,454421,0
+VTEX.US,D,20241007,000000,7.42,7.42,7.05,7.19,365685,0
+VTEX.US,D,20241008,000000,7.2,7.42,7.2,7.39,276605,0
+VTEX.US,D,20241009,000000,7.32,7.38,7.15,7.26,330182,0
+VTEX.US,D,20241010,000000,7.22,7.28,7.19,7.23,178057,0
+VTEX.US,D,20241011,000000,7.28,7.305,7.125,7.13,319433,0
+VTEX.US,D,20241014,000000,7.14,7.14,6.885,7.01,368392,0
+VTEX.US,D,20241015,000000,7.04,7.06,6.92,6.96,177237,0
+VTEX.US,D,20241016,000000,6.96,6.995,6.91,6.98,171765,0
+VTEX.US,D,20241017,000000,7,7.0191,6.905,6.94,137048,0
+VTEX.US,D,20241018,000000,6.94,6.99,6.89,6.9,173681,0
+VTEX.US,D,20241021,000000,6.88,6.88,6.79,6.82,254191,0
+VTEX.US,D,20241022,000000,6.86,6.91,6.74,6.77,573079,0
+VTEX.US,D,20241023,000000,6.75,6.77,6.56,6.58,455128,0
+VTEX.US,D,20241024,000000,6.61,6.67,6.51,6.65,319594,0
+VTEX.US,D,20241025,000000,6.64,6.685,6.53,6.64,393068,0
+VTEX.US,D,20241028,000000,6.64,6.885,6.63,6.84,265876,0
+VTEX.US,D,20241029,000000,6.85,7.07,6.77,6.93,492542,0
+VTEX.US,D,20241030,000000,6.96,7.05,6.86,6.95,469536,0
+VTEX.US,D,20241031,000000,6.87,6.9139,6.7,6.76,622796,0
+VTEX.US,D,20241101,000000,6.86,6.965,6.74,6.74,320537,0
+VTEX.US,D,20241104,000000,6.71,6.95,6.67,6.86,374562,0
+VTEX.US,D,20241105,000000,6.89,6.93,6.75,6.89,465783,0
+VTEX.US,D,20241106,000000,6.555,6.89,6.272,6.72,1099316,0
+VTEX.US,D,20241107,000000,6.74,6.85,6.68,6.71,548416,0
+VTEX.US,D,20241108,000000,6.63,6.665,6.43,6.65,442502,0
+VTEX.US,D,20241111,000000,6.64,6.7,6.525,6.6,393838,0
+VTEX.US,D,20241112,000000,6.63,6.77,6.52,6.53,377171,0
+VTEX.US,D,20241113,000000,6.535,6.625,6.46,6.55,638385,0
+VTEX.US,D,20241114,000000,6.56,6.56,6.42,6.52,406415,0
+VTEX.US,D,20241115,000000,6.52,6.62,6.285,6.29,319879,0
+VTEX.US,D,20241118,000000,6.2878,6.2988,6.14,6.22,619449,0
+VTEX.US,D,20241119,000000,6.28,6.29,6.12,6.24,624036,0
+VTEX.US,D,20241120,000000,6.24,6.34,6.15,6.28,267304,0
+VTEX.US,D,20241121,000000,6.281,6.44,6.19,6.38,351791,0
+VTEX.US,D,20241122,000000,6.47,6.565,6.43,6.46,451071,0
+VTEX.US,D,20241125,000000,6.57,6.68,6.44,6.49,757780,0
+VTEX.US,D,20241126,000000,6.58,6.59,6.42,6.45,371382,0
+VTEX.US,D,20241127,000000,6.42,6.45,6.245,6.31,319085,0
+VTEX.US,D,20241129,000000,6.27,6.37,6.105,6.22,453468,0
+VTEX.US,D,20241202,000000,6.11,6.15,5.94,6.09,487993,0
+VTEX.US,D,20241203,000000,6.0512,6.19,5.99,6.18,611566,0
+VTEX.US,D,20241204,000000,6.22,6.58,6.18,6.36,841920,0
+VTEX.US,D,20241205,000000,6.36,6.54,6.355,6.45,736544,0
+VTEX.US,D,20241206,000000,6.46,6.52,6.34,6.45,679483,0
+VTEX.US,D,20241209,000000,6.46,6.47,6.16,6.19,835561,0
+VTEX.US,D,20241210,000000,6.2278,6.305,6.16,6.3,890380,0
+VTEX.US,D,20241211,000000,6.408,6.67,6.32,6.64,1036889,0
+VTEX.US,D,20241212,000000,6.54,6.63,6.335,6.4,778144,0
+VTEX.US,D,20241213,000000,6.4,6.54,6.34,6.34,736387,0
+VTEX.US,D,20241216,000000,6.27,6.335,6.195,6.23,604304,0
+VTEX.US,D,20241217,000000,6.2,6.28,6.13,6.2,833011,0
+VTEX.US,D,20241218,000000,6.2,6.21,5.73,5.78,1106908,0
+VTEX.US,D,20241219,000000,5.96,6.045,5.83,5.84,981602,0
+VTEX.US,D,20241220,000000,5.78,5.87,5.66,5.68,736056,0
+VTEX.US,D,20241223,000000,5.71,5.995,5.6255,5.84,1218767,0
+VTEX.US,D,20241224,000000,5.85,5.92,5.785,5.81,248006,0
+VTEX.US,D,20241226,000000,5.75,5.88,5.75,5.88,540007,0
+VTEX.US,D,20241227,000000,5.845,5.91,5.67,5.75,562535,0
+VTEX.US,D,20241230,000000,5.65,5.78,5.6,5.78,674654,0
+VTEX.US,D,20241231,000000,5.85,5.935,5.78,5.89,513545,0
+VTEX.US,D,20250102,000000,5.945,6.1,5.9,5.97,948142,0
+VTEX.US,D,20250103,000000,6.0122,6.0122,5.78,5.8,467306,0
+VTEX.US,D,20250106,000000,5.87,5.99,5.85,5.96,387452,0
+VTEX.US,D,20250107,000000,5.99,6.17,5.94,6,574164,0
+VTEX.US,D,20250108,000000,5.99,6.015,5.93,5.95,707313,0
+VTEX.US,D,20250110,000000,5.91,6.025,5.8407,5.89,594006,0
+VTEX.US,D,20250113,000000,5.81,5.865,5.74,5.82,366478,0
+VTEX.US,D,20250114,000000,5.84,6,5.835,5.95,773040,0
+VTEX.US,D,20250115,000000,6.05,6.185,6.01,6.1,1425125,0
+VTEX.US,D,20250116,000000,6.07,6.19,5.97,5.99,705818,0
+VTEX.US,D,20250117,000000,6.04,6.11,6,6,479761,0
+VTEX.US,D,20250121,000000,6.05,6.19,5.95,6.17,431712,0
+VTEX.US,D,20250122,000000,6.26,6.385,6.16,6.34,409106,0
+VTEX.US,D,20250123,000000,6.3,6.37,6.255,6.32,303182,0
+VTEX.US,D,20250124,000000,6.33,6.435,6.255,6.27,298938,0
+VTEX.US,D,20250127,000000,6.11,6.33,6.02,6.22,1770229,0
+VTEX.US,D,20250128,000000,6.28,6.75,6.25,6.73,463894,0
+VTEX.US,D,20250129,000000,6.77,6.79,6.5,6.64,403645,0
+VTEX.US,D,20250130,000000,6.75,6.93,6.71,6.77,1060529,0
+VTEX.US,D,20250131,000000,6.795,6.84,6.615,6.67,535802,0
+VTEX.US,D,20250203,000000,6.46,6.7,6.46,6.62,386311,0
+VTEX.US,D,20250204,000000,6.675,6.6775,6.53,6.59,1470508,0
+VTEX.US,D,20250205,000000,6.54,6.72,6.475,6.71,1488313,0
+VTEX.US,D,20250206,000000,6.72,6.7891,6.68,6.71,304182,0
+VTEX.US,D,20250207,000000,6.76,6.77,6.48,6.51,424201,0
+VTEX.US,D,20250210,000000,6.6,6.6,6.41,6.41,467127,0
+VTEX.US,D,20250211,000000,6.451,6.51,6.235,6.25,545947,0
+VTEX.US,D,20250212,000000,6.3,6.3,6.17,6.23,387509,0
+VTEX.US,D,20250213,000000,6.23,6.35,6.19,6.32,357857,0
+VTEX.US,D,20250214,000000,6.35,6.44,6.31,6.36,403942,0
+VTEX.US,D,20250218,000000,6.5,6.73,6.37,6.4,1144495,0
+VTEX.US,D,20250219,000000,6.5,6.89,6.355,6.65,1255955,0
+VTEX.US,D,20250220,000000,6.77,6.8516,6.58,6.72,571363,0
+VTEX.US,D,20250221,000000,6.71,6.7889,6.42,6.42,796425,0
+VTEX.US,D,20250224,000000,6.44,6.44,6.13,6.17,685640,0
+VTEX.US,D,20250225,000000,6.1985,6.22,5.93,5.99,713437,0
+VTEX.US,D,20250226,000000,5.2,5.22,4.64,4.71,3339015,0
+VTEX.US,D,20250227,000000,4.85,4.94,4.58,4.74,2289614,0
+VTEX.US,D,20250228,000000,4.735,4.87,4.69,4.8,969896,0
+VTEX.US,D,20250303,000000,4.83,4.84,4.39,4.46,1280623,0
+VTEX.US,D,20250304,000000,4.39,4.455,4.195,4.33,1198540,0
+VTEX.US,D,20250305,000000,4.44,4.61,4.37,4.6,713020,0
+VTEX.US,D,20250306,000000,4.5,4.9,4.49,4.61,1059497,0
+VTEX.US,D,20250307,000000,4.63,4.73,4.575,4.64,868246,0
+VTEX.US,D,20250310,000000,4.56,4.625,4.35,4.38,1060831,0
+VTEX.US,D,20250311,000000,4.36,4.48,4.345,4.39,874631,0
+VTEX.US,D,20250312,000000,4.39,4.62,4.39,4.58,944299,0
+VTEX.US,D,20250313,000000,4.54,4.605,4.42,4.54,711801,0
+VTEX.US,D,20250314,000000,4.6408,4.875,4.57,4.77,1196508,0
+VTEX.US,D,20250317,000000,4.83,5.12,4.82,5.02,1671888,0
+VTEX.US,D,20250318,000000,4.995,5.06,4.89,4.92,706731,0
+VTEX.US,D,20250319,000000,4.95,5.145,4.89,5.03,843733,0
+VTEX.US,D,20250320,000000,4.9612,5.11,4.93,4.94,556060,0
+VTEX.US,D,20250321,000000,4.89,4.97,4.815,4.84,593931,0
+VTEX.US,D,20250324,000000,4.97,4.97,4.85,4.88,297325,0
+VTEX.US,D,20250325,000000,4.81,4.995,4.81,4.92,508795,0
+VTEX.US,D,20250326,000000,4.88,4.925,4.815,4.86,699093,0
+VTEX.US,D,20250327,000000,4.91,5.26,4.81,5.18,913700,0
+VTEX.US,D,20250328,000000,5.21,5.21,4.98,5.1,900741,0
+VTEX.US,D,20250331,000000,4.955,5.1,4.82,5.07,783019,0
+VTEX.US,D,20250401,000000,5.13,5.275,5.04,5.19,850028,0
+VTEX.US,D,20250402,000000,5.0863,5.33,5.0863,5.24,783816,0
+VTEX.US,D,20250403,000000,4.975,5.125,4.88,4.96,1186039,0
+VTEX.US,D,20250404,000000,4.77,4.9,4.5,4.71,1387825,0
+VTEX.US,D,20250407,000000,4.5292,4.88,4.43,4.51,1185612,0
+VTEX.US,D,20250408,000000,4.675,4.75,4.415,4.45,882772,0
+VTEX.US,D,20250409,000000,4.46,5.07,4.4219,4.95,1006165,0
+VTEX.US,D,20250410,000000,4.8479,4.955,4.66,4.75,675998,0
+VTEX.US,D,20250411,000000,4.735,4.94,4.67,4.9,517576,0
+VTEX.US,D,20250414,000000,5,5.03,4.855,4.91,541583,0
+VTEX.US,D,20250415,000000,4.98,5.015,4.71,4.88,658871,0
+VTEX.US,D,20250416,000000,4.865,4.965,4.82,4.87,551134,0
+VTEX.US,D,20250417,000000,4.885,5.01,4.81,5,524005,0
+VTEX.US,D,20250421,000000,4.94,4.98,4.775,4.84,413050,0
+VTEX.US,D,20250422,000000,4.865,5.07,4.84,5.02,599685,0
+VTEX.US,D,20250423,000000,5.16,5.28,5.1,5.13,796946,0
+VTEX.US,D,20250424,000000,5.17,5.355,5.14,5.35,559633,0
+VTEX.US,D,20250425,000000,5.295,5.465,5.27,5.36,625689,0
+VTEX.US,D,20250428,000000,5.28,5.37,5.16,5.35,809815,0
+VTEX.US,D,20250429,000000,5.36,5.43,5.3,5.38,597419,0
+VTEX.US,D,20250430,000000,5.3,5.44,5.2002,5.39,1352553,0
+VTEX.US,D,20250501,000000,5.405,5.465,5.34,5.36,367295,0
+VTEX.US,D,20250502,000000,5.41,5.55,5.41,5.47,620278,0
+VTEX.US,D,20250505,000000,5.45,5.46,5.36,5.37,596468,0
+VTEX.US,D,20250506,000000,5.24,5.5,5.24,5.5,601887,0
+VTEX.US,D,20250507,000000,5.85,6.13,5.69,5.85,2017764,0
+VTEX.US,D,20250508,000000,5.92,6.145,5.81,6.07,1403307,0
+VTEX.US,D,20250509,000000,6.034,6.085,5.905,5.94,586293,0
+VTEX.US,D,20250512,000000,6.09,6.23,6.05,6.15,1030648,0
+VTEX.US,D,20250513,000000,6.255,6.56,6.24,6.51,1121088,0
+VTEX.US,D,20250514,000000,6.5,6.58,6.325,6.42,692030,0
+VTEX.US,D,20250515,000000,6.375,6.435,6.2834,6.3,621010,0
+VTEX.US,D,20250516,000000,6.34,6.385,6.22,6.29,908305,0
+VTEX.US,D,20250519,000000,6.09,6.365,6.08,6.35,466867,0
+VTEX.US,D,20250520,000000,6.3453,6.38,6.28,6.37,503321,0
+VTEX.US,D,20250521,000000,6.284,6.365,6.14,6.14,573321,0
+VTEX.US,D,20250522,000000,6.05,6.2699,5.95,6.22,1175676,0
+VTEX.US,D,20250523,000000,6.109,6.2,6.05,6.19,989581,0
+VTEX.US,D,20250527,000000,6.609,6.815,6.495,6.53,2598565,0
+VTEX.US,D,20250528,000000,6.53,6.53,6.38,6.38,627682,0
+VTEX.US,D,20250529,000000,6.465,6.5,6.355,6.41,514721,0
+VTEX.US,D,20250530,000000,6.37,6.5,6.34,6.41,962918,0
+VTEX.US,D,20250602,000000,6.38,6.42,6.24,6.41,813233,0
+VTEX.US,D,20250603,000000,6.415,6.69,6.35,6.62,918872,0
+VTEX.US,D,20250604,000000,6.619,6.67,6.39,6.6,663906,0
+VTEX.US,D,20250605,000000,6.66,6.7,6.58,6.6,760323,0
+VTEX.US,D,20250606,000000,6.665,6.72,6.62,6.68,427277,0
+VTEX.US,D,20250609,000000,6.65,6.72,6.57,6.58,440599,0
+VTEX.US,D,20250610,000000,6.61,6.65,6.465,6.61,467020,0
+VTEX.US,D,20250611,000000,6.615,6.735,6.55,6.67,956291,0
+VTEX.US,D,20250612,000000,6.61,6.71,6.61,6.65,979999,0
+VTEX.US,D,20250613,000000,6.46,6.56,6.46,6.46,1061952,0
+VTEX.US,D,20250616,000000,6.485,6.71,6.475,6.64,732768,0
+VTEX.US,D,20250617,000000,6.64,6.65,6.4,6.41,599286,0
+VTEX.US,D,20250618,000000,6.36,6.455,6.255,6.38,809154,0
+VTEX.US,D,20250620,000000,6.38,6.47,6.295,6.39,678884,0
+VTEX.US,D,20250623,000000,6.4,6.595,6.26,6.5,952061,0
+VTEX.US,D,20250624,000000,6.59,6.73,6.545,6.61,672555,0
+VTEX.US,D,20250625,000000,6.625,6.7,6.445,6.47,736859,0
+VTEX.US,D,20250626,000000,6.52,6.63,6.44,6.55,798100,0
+VTEX.US,D,20250627,000000,6.555,6.62,6.39,6.46,8587106,0
+VTEX.US,D,20250630,000000,6.42,6.725,6.42,6.6,1313892,0
+VTEX.US,D,20250701,000000,6.56,6.68,6.32,6.41,1503716,0
+VTEX.US,D,20250702,000000,6.3491,6.406602,6.18,6.29,1424143,0
+VTEX.US,D,20250703,000000,6.365,6.63,6.35,6.54,675859,0
+VTEX.US,D,20250707,000000,6.52,6.53,6.3746,6.5,1300316,0
+VTEX.US,D,20250708,000000,6.49,6.525,6.25,6.3,1112067,0
+VTEX.US,D,20250709,000000,6.3,6.365,6.22,6.36,1238563,0
+VTEX.US,D,20250710,000000,6.335,6.39,6.165,6.37,1012448,0
+VTEX.US,D,20250711,000000,6.33,6.355,6.145,6.16,781574,0
+VTEX.US,D,20250714,000000,6.19,6.24,6.11,6.18,936486,0
+VTEX.US,D,20250715,000000,6.22,6.5,6.18,6.5,1298205,0
+VTEX.US,D,20250716,000000,6.53,6.73,6.47,6.71,1101585,0
+VTEX.US,D,20250717,000000,6.73,6.81,6.66,6.76,1224456,0
+VTEX.US,D,20250718,000000,6.8,6.82,6.37,6.38,799137,0
+VTEX.US,D,20250721,000000,6.47,6.5,6.155,6.2,1308942,0
+VTEX.US,D,20250722,000000,6.24,6.3,6.08,6.1,1089003,0
+VTEX.US,D,20250723,000000,6.2099,6.315,6.1,6.27,773229,0
+VTEX.US,D,20250724,000000,6.24,6.32,6.21,6.28,743083,0
+VTEX.US,D,20250725,000000,6.31,6.34,6.24,6.29,552008,0
+VTEX.US,D,20250728,000000,6.23,6.3,6.21,6.22,489483,0
+VTEX.US,D,20250729,000000,6.225,6.24,6.145,6.18,603160,0
+VTEX.US,D,20250730,000000,6.2,6.23,5.96,6.01,877129,0
+VTEX.US,D,20250731,000000,6.04,6.125,5.97,5.97,754035,0
+VTEX.US,D,20250801,000000,5.8,5.915,5.785,5.79,780392,0
+VTEX.US,D,20250804,000000,5.84,5.935,5.8,5.92,536594,0
+VTEX.US,D,20250805,000000,5.925,5.932,5.77,5.83,923977,0
+VTEX.US,D,20250806,000000,5.85,6,5.835,5.91,566533,0
+VTEX.US,D,20250807,000000,5.9876,5.9876,5.845,5.92,635451,0
+VTEX.US,D,20250808,000000,4.35,4.44,4.17,4.31,4521758,0
+VTEX.US,D,20250811,000000,4.355,4.91,4.075,4.19,2132707,0
+VTEX.US,D,20250812,000000,4.25,4.2785,4.145,4.2,1919126,0
+VTEX.US,D,20250813,000000,4.25,4.425,4.12,4.2,3677094,0
+VTEX.US,D,20250814,000000,4.15,4.21,3.9312,3.96,3372535,0
+VTEX.US,D,20250815,000000,4.01,4.18,3.99,4.09,2125794,0
+VTEX.US,D,20250818,000000,4.085,4.115,3.98,4.05,1639156,0
+VTEX.US,D,20250819,000000,4.05,4.111,3.93,4.06,1197348,0
+VTEX.US,D,20250820,000000,4.05,4.08,3.9635,4.04,1666464,0
+VTEX.US,D,20250821,000000,4.01,4.08,3.955,4,1036269,0
+VTEX.US,D,20250822,000000,3.96,4.23,3.96,4.19,1728636,0
+VTEX.US,D,20250825,000000,4.1501,4.175,4.07,4.08,953147,0
+VTEX.US,D,20250826,000000,4.106,4.1498,4.05,4.11,1213005,0
+VTEX.US,D,20250827,000000,4.115,4.13,3.985,4.03,1447939,0
+VTEX.US,D,20250828,000000,4.07,4.2,4.06,4.07,932639,0
+VTEX.US,D,20250829,000000,4.075,4.135,4.04,4.08,1404404,0
+VTEX.US,D,20250902,000000,4,4.05,3.915,4.03,1515338,0
+VTEX.US,D,20250903,000000,4.03,4.15,3.95,4,1315996,0
+VTEX.US,D,20250904,000000,4,4.03,3.94,4.02,1134069,0
+VTEX.US,D,20250905,000000,4.07,4.155,4.01,4.09,1206022,0
+VTEX.US,D,20250908,000000,4.03,4.085,3.95,4.05,1557686,0
+VTEX.US,D,20250909,000000,4.06,4.14,4.045,4.07,1374977,0
+VTEX.US,D,20250910,000000,4.0401,4.11,3.97,4.03,1300027,0
+VTEX.US,D,20250911,000000,4.055,4.135,4.035,4.12,1143295,0
+VTEX.US,D,20250912,000000,4.105,4.12,4.03,4.08,685040,0
+VTEX.US,D,20250915,000000,4.11,4.175,4.095,4.14,846464,0
+VTEX.US,D,20250916,000000,4.16,4.22,4.15,4.2,714735,0
+VTEX.US,D,20250917,000000,4.45,4.61,4.43,4.57,2751263,0
+VTEX.US,D,20250918,000000,4.648,4.7,4.53,4.65,1532780,0
+VTEX.US,D,20250919,000000,4.65,4.66,4.48,4.53,1583990,0
+VTEX.US,D,20250922,000000,4.52,4.68,4.5,4.64,974810,0
+VTEX.US,D,20250923,000000,4.675,4.7299,4.54,4.55,1354930,0
+VTEX.US,D,20250924,000000,4.59,4.62,4.4314,4.52,887203,0
+VTEX.US,D,20250925,000000,4.475,4.475,4.3,4.32,881414,0
+VTEX.US,D,20250926,000000,4.34,4.38,4.3,4.32,541961,0
+VTEX.US,D,20250929,000000,4.35,4.45,4.33,4.43,1146101,0
+VTEX.US,D,20250930,000000,4.42,4.52,4.33,4.38,798930,0
+VTEX.US,D,20251001,000000,4.36,4.42,4.28,4.29,897082,0
+VTEX.US,D,20251002,000000,4.325,4.39,4.265,4.39,802186,0
+VTEX.US,D,20251003,000000,4.395,4.43,4.34,4.41,973876,0
+VTEX.US,D,20251006,000000,4.45,4.55,4.4103,4.53,692621,0
+VTEX.US,D,20251007,000000,4.569,4.569,4.46,4.52,725084,0
+VTEX.US,D,20251008,000000,4.54,4.58,4.495,4.55,863051,0
+VTEX.US,D,20251009,000000,4.5751,4.6,4.5145,4.57,932892,0
+VTEX.US,D,20251010,000000,4.6,4.62,4.15,4.16,1263082,0
+VTEX.US,D,20251013,000000,4.25,4.32,4.18,4.22,1043310,0
+VTEX.US,D,20251014,000000,4.15,4.4,4.1322,4.33,1553177,0
+VTEX.US,D,20251015,000000,4.365,4.42,4.265,4.28,1162727,0
+VTEX.US,D,20251016,000000,4.45,4.46,4.195,4.21,1500125,0
+VTEX.US,D,20251017,000000,4.17,4.25,4.15,4.19,1274208,0
+VTEX.US,D,20251020,000000,4.24,4.36,4.235,4.34,1415494,0
+VTEX.US,D,20251021,000000,4.32,4.425,4.285,4.35,1181596,0
+VTEX.US,D,20251022,000000,4.395,4.545,4.3602,4.52,2728236,0
+VTEX.US,D,20251023,000000,4.49,4.58,4.46,4.52,741370,0
+VTEX.US,D,20251024,000000,4.57,4.62,4.475,4.49,785588,0
+VTEX.US,D,20251027,000000,4.52,4.5772,4.465,4.48,790372,0
+VTEX.US,D,20251028,000000,4.4631,4.555,4.435,4.53,813786,0
+VTEX.US,D,20251029,000000,4.505,4.555,4.38,4.42,855586,0
+VTEX.US,D,20251030,000000,4.35,4.46,4.28,4.36,1086157,0
+VTEX.US,D,20251031,000000,4.42,4.505,4.38,4.49,1308064,0
+VTEX.US,D,20251103,000000,4.46,4.465,4.33,4.38,1088385,0
+VTEX.US,D,20251104,000000,4.32,4.4,4.205,4.25,1986762,0
+VTEX.US,D,20251105,000000,4.2615,4.55,4.26,4.54,1957288,0
+VTEX.US,D,20251106,000000,4.53,4.53,4.3,4.32,1485414,0
+VTEX.US,D,20251107,000000,4.2,4.27,3.65,3.92,4608545,0
+VTEX.US,D,20251110,000000,3.99,4.08,3.955,4,3628574,0
+VTEX.US,D,20251111,000000,4.02,4.21,4,4.09,3388757,0
+VTEX.US,D,20251112,000000,4.09,4.13,4.04,4.07,2113738,0
+VTEX.US,D,20251113,000000,4.03,4.06,3.905,3.94,2402233,0
+VTEX.US,D,20251114,000000,3.91,4.07,3.895,4.01,2073546,0
+VTEX.US,D,20251117,000000,4.02,4.02,3.81,3.83,2744647,0
+VTEX.US,D,20251118,000000,3.802,3.925,3.77,3.86,1995439,0
+VTEX.US,D,20251119,000000,3.87,3.9175,3.805,3.83,1244427,0
+VTEX.US,D,20251120,000000,3.86,3.92,3.715,3.79,1345939,0
+VTEX.US,D,20251121,000000,3.8,3.875,3.74,3.81,1532557,0
+VTEX.US,D,20251124,000000,3.7776,3.9,3.7776,3.84,1560294,0
+VTEX.US,D,20251125,000000,3.85,3.92,3.82,3.9,1468621,0
+VTEX.US,D,20251126,000000,3.9,4.12,3.8801,4.1,1244623,0
+VTEX.US,D,20251128,000000,4.1,4.175,4.06,4.15,753692,0
+VTEX.US,D,20251201,000000,4.07,4.19,4.0467,4.15,1417949,0
+VTEX.US,D,20251202,000000,4.16,4.215,4.145,4.16,1165992,0
+VTEX.US,D,20251203,000000,4.22,4.23,4.12,4.13,663411,0
+VTEX.US,D,20251204,000000,4.13,4.145,3.99,4,1216096,0
+VTEX.US,D,20251205,000000,4.05,4.08,3.85,3.89,1739759,0
+VTEX.US,D,20251208,000000,3.95,3.97,3.875,3.96,742691,0
+VTEX.US,D,20251209,000000,3.93,3.96,3.88,3.89,828452,0
+VTEX.US,D,20251210,000000,3.9,3.94,3.83,3.88,729504,0
+VTEX.US,D,20251211,000000,3.92,3.96,3.87,3.88,828299,0
+VTEX.US,D,20251212,000000,3.89,3.91,3.82,3.83,477176,0
+VTEX.US,D,20251215,000000,3.86,3.86,3.755,3.77,733922,0
+VTEX.US,D,20251216,000000,3.74,3.83,3.735,3.82,723230,0
+VTEX.US,D,20251217,000000,3.78,3.85,3.71,3.72,772084,0
+VTEX.US,D,20251218,000000,3.765,3.82,3.7,3.72,742730,0
+VTEX.US,D,20251219,000000,3.75,3.79,3.74,3.78,1064107,0
+VTEX.US,D,20251222,000000,3.76,3.825,3.7343,3.75,432798,0
+VTEX.US,D,20251223,000000,3.73,3.765,3.6901,3.72,559902,0
+VTEX.US,D,20251224,000000,3.72,3.76,3.71,3.73,311393,0
+VTEX.US,D,20251226,000000,3.74,3.77,3.7,3.71,435594,0
+VTEX.US,D,20251229,000000,3.69,3.755,3.66,3.72,885498,0
+VTEX.US,D,20251230,000000,3.72,3.8376,3.7,3.78,888595,0
+VTEX.US,D,20251231,000000,3.7484,3.775,3.72,3.76,462593,0
+VTEX.US,D,20260102,000000,3.78,3.812,3.625,3.63,867247,0
+VTEX.US,D,20260105,000000,3.68,3.7665,3.68,3.69,879402,0
+VTEX.US,D,20260106,000000,3.7152,3.7152,3.54,3.59,1033012,0
+VTEX.US,D,20260107,000000,3.55,3.67,3.525,3.64,1338700,0
+VTEX.US,D,20260108,000000,3.65,3.68,3.58,3.67,610560,0
+VTEX.US,D,20260109,000000,3.67,3.685,3.56,3.66,1133912,0
+VTEX.US,D,20260112,000000,3.64,3.69,3.59,3.68,705672,0
+VTEX.US,D,20260113,000000,3.69,3.7,3.52,3.65,684103,0
+VTEX.US,D,20260114,000000,3.66,3.67,3.56,3.6,473507,0
+VTEX.US,D,20260115,000000,3.43,3.54,3.315,3.37,2624642,0
+VTEX.US,D,20260116,000000,3.38,3.38,3.205,3.26,1620836,0
+VTEX.US,D,20260120,000000,3.17,3.32,3.17,3.25,1093744,0
+VTEX.US,D,20260121,000000,3.29,3.31,3.21,3.23,772201,0
+VTEX.US,D,20260122,000000,3.28,3.35,3.265,3.27,1402335,0
+VTEX.US,D,20260123,000000,3.29,3.4,3.28,3.36,1091651,0
+VTEX.US,D,20260126,000000,3.375,3.41,3.33,3.38,767074,0
+VTEX.US,D,20260127,000000,3.39,3.43,3.35,3.38,588069,0
+VTEX.US,D,20260128,000000,3.4,3.44,3.39,3.41,612062,0
+VTEX.US,D,20260129,000000,3.4,3.4,3.21,3.24,1186301,0
+VTEX.US,D,20260130,000000,3.21,3.24,3.13,3.14,1226197,0
+VTEX.US,D,20260202,000000,3.16,3.25,3.12,3.16,744235,0
+VTEX.US,D,20260203,000000,3.17,3.17,3.05,3.1,1329290,0
+VTEX.US,D,20260204,000000,3.08,3.11,2.99,3.07,2013391,0
+VTEX.US,D,20260205,000000,3.04,3.12,2.995,3.05,1166348,0
+VTEX.US,D,20260206,000000,3.085,3.17,3.005,3.14,810614,0
+VTEX.US,D,20260209,000000,3.15,3.3,3.13,3.25,869753,0
+VTEX.US,D,20260210,000000,3.25,3.32,3.245,3.26,901442,0
+VTEX.US,D,20260211,000000,3.26,3.4,3.16,3.23,1270693,0
+VTEX.US,D,20260212,000000,3.22,3.225,3.02,3.1,1020746,0
+VTEX.US,D,20260213,000000,3.08,3.17,3.05,3.16,882376,0
+VTEX.US,D,20260217,000000,3.15,3.16,3.03,3.03,693997,0
+VTEX.US,D,20260218,000000,3.02,3.07,2.965,3.03,831069,0
diff --git a/daily/us/nyse stocks/2/vyld.us.txt b/daily/us/nyse stocks/2/vyld.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..07eda292e360a9261746607c98723c493e6b3141
--- /dev/null
+++ b/daily/us/nyse stocks/2/vyld.us.txt	
@@ -0,0 +1,161 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VYLD.US,D,20250321,000000,24.97,25.1007,24.9677,25.1007,9793,0
+VYLD.US,D,20250324,000000,25.33,25.38,25.27,25.3764,14641,0
+VYLD.US,D,20250325,000000,25.42,25.47,25.3854,25.3854,1239,0
+VYLD.US,D,20250326,000000,25.19,25.2348,25.19,25.2348,13067,0
+VYLD.US,D,20250327,000000,25.25,25.27,25.24,25.265,1273,0
+VYLD.US,D,20250328,000000,25.0502,25.0525,24.56,24.7922,1366,0
+VYLD.US,D,20250331,000000,24.55,24.83,24.53,24.8264,12508,0
+VYLD.US,D,20250401,000000,24.85,24.8525,24.8228,24.8228,1651,0
+VYLD.US,D,20250403,000000,24.29,24.29,23.86,23.882,23144,0
+VYLD.US,D,20250404,000000,23.1057,23.16,22.4326,22.4326,21213,0
+VYLD.US,D,20250407,000000,21.95,29.68,14.3,22.738,57873,0
+VYLD.US,D,20250408,000000,23.11,23.1442,21.269,21.4578,40137,0
+VYLD.US,D,20250409,000000,21.73,23.55,21.44,23.2162,23595,0
+VYLD.US,D,20250410,000000,22.52,22.52,21.34,21.9524,17424,0
+VYLD.US,D,20250411,000000,21.98,22.2094,21.6913,22.2094,4117,0
+VYLD.US,D,20250414,000000,22.7,22.9503,22.39,22.9503,14138,0
+VYLD.US,D,20250415,000000,23,23.13,22.91,22.997,997,0
+VYLD.US,D,20250416,000000,22.9,22.9,22.48,22.5443,1951,0
+VYLD.US,D,20250417,000000,22.7,22.7157,22.1882,22.7157,7330,0
+VYLD.US,D,20250421,000000,22.585,22.585,22.24,22.3301,2805,0
+VYLD.US,D,20250422,000000,22.58,22.7588,22.58,22.7588,4908,0
+VYLD.US,D,20250423,000000,23.05,23.05,22.9939,22.9939,120,0
+VYLD.US,D,20250424,000000,23.12,23.1982,23.12,23.1982,923,0
+VYLD.US,D,20250425,000000,23.1,23.2,22.62,22.62,695,0
+VYLD.US,D,20250428,000000,23.49,23.4901,23.27,23.4108,5758,0
+VYLD.US,D,20250429,000000,23.3248,23.47,23.3248,23.4561,2742,0
+VYLD.US,D,20250430,000000,23.1,23.3534,23,23.3534,6753,0
+VYLD.US,D,20250501,000000,23.45,23.45,23.4406,23.4406,105,0
+VYLD.US,D,20250502,000000,23.51,23.6552,23.47,23.6552,843,0
+VYLD.US,D,20250505,000000,23.6,23.64,23.5464,23.5464,4684,0
+VYLD.US,D,20250506,000000,23.48,23.48,23.3665,23.3665,6373,0
+VYLD.US,D,20250507,000000,23.45,23.4967,23.38,23.4967,9541,0
+VYLD.US,D,20250508,000000,23.57,23.73,23.57,23.696,466,0
+VYLD.US,D,20250509,000000,23.76,23.77,23.76,23.765,3919,0
+VYLD.US,D,20250512,000000,24.19,24.461,24.1,24.461,6620,0
+VYLD.US,D,20250513,000000,24.53,24.55,24.4737,24.4737,23007,0
+VYLD.US,D,20250515,000000,24.31,24.4705,24.3,24.4705,10471,0
+VYLD.US,D,20250516,000000,24.52,24.55,24.49,24.5113,15850,0
+VYLD.US,D,20250519,000000,24.27,24.4464,24.27,24.4464,16683,0
+VYLD.US,D,20250521,000000,24.33,24.45,24.09,24.15,29528,0
+VYLD.US,D,20250522,000000,24.21,24.21,24.1766,24.1766,645,0
+VYLD.US,D,20250523,000000,23.89,23.97,23.8728,23.8728,3705,0
+VYLD.US,D,20250527,000000,24.355,24.4121,24.355,24.4121,8282,0
+VYLD.US,D,20250528,000000,24.46,24.46,24.34,24.3427,888,0
+VYLD.US,D,20250529,000000,24.51,24.51,24.3585,24.3585,332,0
+VYLD.US,D,20250530,000000,24.27,24.3387,24.2,24.3387,389,0
+VYLD.US,D,20250602,000000,24.36,24.388,24.36,24.388,191,0
+VYLD.US,D,20250603,000000,24.44,24.5085,24.44,24.5085,278,0
+VYLD.US,D,20250604,000000,24.56,24.56,24.5222,24.5222,1024,0
+VYLD.US,D,20250605,000000,24.53,24.65,24.4223,24.4223,601,0
+VYLD.US,D,20250606,000000,24.59,24.6361,24.59,24.6205,36675,0
+VYLD.US,D,20250609,000000,24.74,24.74,24.6943,24.6943,199,0
+VYLD.US,D,20250610,000000,24.74,24.78,24.7211,24.7211,24382,0
+VYLD.US,D,20250611,000000,24.78,24.8101,24.6848,24.6848,24595,0
+VYLD.US,D,20250612,000000,24.7,24.7,24.6136,24.6136,665,0
+VYLD.US,D,20250613,000000,24.27,24.45,24.18,24.2034,24741,0
+VYLD.US,D,20250616,000000,24.63,24.63,24.55,24.5816,705,0
+VYLD.US,D,20250617,000000,24.35,24.35,24.3343,24.3343,736,0
+VYLD.US,D,20250618,000000,24.47,24.47,24.4521,24.4521,166,0
+VYLD.US,D,20250620,000000,24.5,24.5,24.4,24.4124,506,0
+VYLD.US,D,20250623,000000,24.4946,24.4946,24.4784,24.4784,194,0
+VYLD.US,D,20250626,000000,24.95,24.95,24.9291,24.9291,157,0
+VYLD.US,D,20250627,000000,24.84,24.916,24.84,24.916,184,0
+VYLD.US,D,20250630,000000,24.99,24.99,24.9,24.9795,33754,0
+VYLD.US,D,20250701,000000,25.04,25.04,24.9643,24.9643,227,0
+VYLD.US,D,20250702,000000,25.04,25.04,24.9975,24.9975,153,0
+VYLD.US,D,20250703,000000,25.09,25.09,25.0297,25.0297,411,0
+VYLD.US,D,20250707,000000,24.97,24.97,24.9667,24.9667,555,0
+VYLD.US,D,20250709,000000,25.22,25.2687,25.22,25.2687,173,0
+VYLD.US,D,20250711,000000,25.315,25.315,25.3023,25.3023,176,0
+VYLD.US,D,20250715,000000,25.31,25.31,25.2694,25.2694,239,0
+VYLD.US,D,20250717,000000,25.3,25.3,25.2563,25.2563,280,0
+VYLD.US,D,20250718,000000,25.25,25.3096,25.25,25.3096,313,0
+VYLD.US,D,20250724,000000,25.64,25.64,25.5999,25.5999,104,0
+VYLD.US,D,20250725,000000,25.61,25.6478,25.61,25.6478,1757,0
+VYLD.US,D,20250728,000000,25.72,25.7687,25.72,25.7516,1079,0
+VYLD.US,D,20250729,000000,25.76,25.76,25.686,25.686,232,0
+VYLD.US,D,20250731,000000,25.7,25.7299,25.6333,25.6333,62476,0
+VYLD.US,D,20250801,000000,25.22,25.3314,25.22,25.2274,2709,0
+VYLD.US,D,20250805,000000,25.5,25.5518,25.5,25.5518,672,0
+VYLD.US,D,20250811,000000,25.81,25.8183,25.8,25.8183,1511,0
+VYLD.US,D,20250819,000000,26.17,26.1701,26.1203,26.1203,509,0
+VYLD.US,D,20250826,000000,26.5,26.52,26.5,26.5083,1072,0
+VYLD.US,D,20250827,000000,25.87,26.6817,25.005,26.4721,12024,0
+VYLD.US,D,20250828,000000,26.53,26.5725,26.53,26.5725,481,0
+VYLD.US,D,20250902,000000,26.3,26.3072,26.15,26.3072,944,0
+VYLD.US,D,20250905,000000,26.55,26.58,26.55,26.58,441,0
+VYLD.US,D,20250909,000000,26.71,26.71,26.6893,26.6893,229,0
+VYLD.US,D,20250910,000000,26.715,26.7685,26.715,26.7685,557,0
+VYLD.US,D,20250912,000000,26.85,26.9,26.85,26.8742,258,0
+VYLD.US,D,20250915,000000,26.93,26.93,26.8304,26.8304,290,0
+VYLD.US,D,20250918,000000,27.03,27.03,26.9508,26.9508,549,0
+VYLD.US,D,20250925,000000,26.86,26.86,26.8289,26.8289,266,0
+VYLD.US,D,20250926,000000,26.87,27.0055,26.87,27.0055,2135,0
+VYLD.US,D,20251002,000000,27.03,27.03,26.9619,26.9619,121,0
+VYLD.US,D,20251003,000000,26.93,26.93,26.9083,26.9083,317,0
+VYLD.US,D,20251007,000000,27.02,27.02,26.9228,26.9228,526,0
+VYLD.US,D,20251008,000000,26.92,27.0047,26.92,27.0047,248,0
+VYLD.US,D,20251009,000000,26.9654,27.02,26.95,26.9991,937,0
+VYLD.US,D,20251013,000000,26.7,26.7841,26.7,26.7841,1182,0
+VYLD.US,D,20251014,000000,26.5,26.715,26.31,26.5848,8042,0
+VYLD.US,D,20251015,000000,26.68,26.68,26.3302,26.4719,2458,0
+VYLD.US,D,20251016,000000,26.5,26.8237,26.0092,26.0092,2117,0
+VYLD.US,D,20251017,000000,26.15,26.4355,26.12,26.4355,378,0
+VYLD.US,D,20251020,000000,26.85,26.8838,26.85,26.8838,247,0
+VYLD.US,D,20251021,000000,26.99,26.99,26.9545,26.9545,60659,0
+VYLD.US,D,20251022,000000,26.9,26.9,26.6,26.8548,60927,0
+VYLD.US,D,20251027,000000,27.19,27.19,27.1665,27.1665,60210,0
+VYLD.US,D,20251028,000000,27.15,27.15,27.0869,27.0869,59499,0
+VYLD.US,D,20251029,000000,27.128,27.128,27,27,750,0
+VYLD.US,D,20251030,000000,27,27,26.99,26.99,365,0
+VYLD.US,D,20251031,000000,27.07,27.07,26.91,26.9131,614,0
+VYLD.US,D,20251106,000000,26.88,26.88,26.735,26.7637,582,0
+VYLD.US,D,20251107,000000,26.6,26.799,26.56,26.799,118384,0
+VYLD.US,D,20251110,000000,27.05,27.1113,27.021,27.1113,29827,0
+VYLD.US,D,20251111,000000,27.18,27.25,27.15,27.15,797,0
+VYLD.US,D,20251113,000000,27.05,27.08,26.7254,26.7254,414,0
+VYLD.US,D,20251114,000000,26.86,26.87,26.84,26.8601,30175,0
+VYLD.US,D,20251117,000000,26.5268,26.5866,26.5268,26.5866,569,0
+VYLD.US,D,20251118,000000,26.37,26.4917,26.22,26.3934,7746,0
+VYLD.US,D,20251119,000000,26.59,26.59,26.5155,26.5155,685,0
+VYLD.US,D,20251121,000000,26.26,26.4038,26.26,26.4038,134,0
+VYLD.US,D,20251125,000000,26.85,27.0149,26.85,27.0149,178,0
+VYLD.US,D,20251126,000000,27.155,27.19,27.155,27.1833,39993,0
+VYLD.US,D,20251201,000000,27.26,27.26,27.2577,27.2577,187,0
+VYLD.US,D,20251202,000000,27.32,27.3477,27.28,27.3477,1829,0
+VYLD.US,D,20251203,000000,27.3505,27.4118,27.3505,27.4118,181,0
+VYLD.US,D,20251205,000000,27.5236,27.525,27.4885,27.525,390,0
+VYLD.US,D,20251208,000000,27.38,27.415,27.38,27.415,495,0
+VYLD.US,D,20251210,000000,27.57,27.6779,27.45,27.6779,501,0
+VYLD.US,D,20251211,000000,27.6482,27.7328,27.6482,27.7328,148,0
+VYLD.US,D,20251212,000000,26,27.7285,26,27.7285,548,0
+VYLD.US,D,20251215,000000,27.685,27.7367,27.685,27.7367,155,0
+VYLD.US,D,20251217,000000,27.69,27.69,27.681,27.681,122,0
+VYLD.US,D,20251219,000000,27.97,28.055,27.97,28.055,1494,0
+VYLD.US,D,20251222,000000,28.14,28.1751,28.14,28.1751,187,0
+VYLD.US,D,20251226,000000,28.21,28.22,28.21,28.217,867,0
+VYLD.US,D,20251229,000000,28.19,28.27,28.19,28.27,5050,0
+VYLD.US,D,20260102,000000,28.3,28.3686,28.3,28.3686,690,0
+VYLD.US,D,20260105,000000,28.44,28.44,28.375,28.375,504,0
+VYLD.US,D,20260106,000000,28.47,28.47,28.37,28.4397,473,0
+VYLD.US,D,20260107,000000,28.35,28.35,28.34,28.341,37715,0
+VYLD.US,D,20260108,000000,28.4399,28.4399,28.375,28.375,39356,0
+VYLD.US,D,20260113,000000,28.365,28.365,28.3483,28.3483,203,0
+VYLD.US,D,20260116,000000,28.4,28.4,28.3643,28.3643,505,0
+VYLD.US,D,20260120,000000,28,28,27.775,27.775,3046,0
+VYLD.US,D,20260121,000000,28.27,28.3195,28.27,28.3195,166,0
+VYLD.US,D,20260122,000000,28.38,28.4453,28.38,28.4453,5888,0
+VYLD.US,D,20260128,000000,28.33,28.33,28.2959,28.2959,900,0
+VYLD.US,D,20260129,000000,28.265,28.265,28.265,28.265,153,0
+VYLD.US,D,20260130,000000,28.31,28.31,28.202,28.202,162,0
+VYLD.US,D,20260203,000000,28.39,28.4,28.2522,28.2522,484,0
+VYLD.US,D,20260204,000000,28.165,28.165,28.1568,28.1568,284,0
+VYLD.US,D,20260205,000000,27.97,27.97,27.8246,27.8246,106,0
+VYLD.US,D,20260209,000000,28.3,28.3817,28.3,28.3817,330,0
+VYLD.US,D,20260210,000000,28.38,28.38,28.2757,28.2757,204,0
+VYLD.US,D,20260211,000000,28.31,28.31,28.3041,28.3041,250,0
+VYLD.US,D,20260212,000000,28.14,28.14,27.9591,27.9591,268,0
+VYLD.US,D,20260213,000000,28.13,28.13,27.8818,27.8818,714,0
+VYLD.US,D,20260218,000000,28.15,28.15,28.15,28.15,174,0
diff --git a/daily/us/nyse stocks/2/wal.us.txt b/daily/us/nyse stocks/2/wal.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c7dacfa04e5b912edd08272af171f5e322bf7fa4
--- /dev/null
+++ b/daily/us/nyse stocks/2/wal.us.txt	
@@ -0,0 +1,5192 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WAL.US,D,20050629,000000,20.6941,20.6941,20.6941,20.6941,0,0
+WAL.US,D,20050630,000000,25.1624,25.5381,23.4686,23.8936,2170223.1194219,0
+WAL.US,D,20050701,000000,24.3155,24.5402,24.2218,24.4575,129805.98247527,0
+WAL.US,D,20050705,000000,24.5501,24.5501,24.3628,24.4486,73991.702220125,0
+WAL.US,D,20050706,000000,24.7385,25.1624,24.6457,25.0205,77182.538594515,0
+WAL.US,D,20050707,000000,25.0205,25.0205,24.6457,24.6931,62616.867528839,0
+WAL.US,D,20050708,000000,24.8054,24.8054,24.5402,24.6734,81752.757508374,0
+WAL.US,D,20050711,000000,24.9258,24.9258,24.7779,24.8331,49008.650225852,0
+WAL.US,D,20050712,000000,24.9258,25.5864,24.8331,25.5381,182642.41924815,0
+WAL.US,D,20050713,000000,26.0094,26.8089,26.0094,26.245,97804.307559581,0
+WAL.US,D,20050714,000000,26.2913,26.3366,26.245,26.2716,95254.478365298,0
+WAL.US,D,20050715,000000,26.3366,26.4324,26.1976,26.245,43375.495355107,0
+WAL.US,D,20050718,000000,26.385,26.4688,26.1483,26.1976,37739.297728762,0
+WAL.US,D,20050719,000000,26.1483,26.1483,25.4265,25.4355,46244.813887578,0
+WAL.US,D,20050720,000000,25.5281,25.6701,25.2186,25.3497,51348.529283615,0
+WAL.US,D,20050721,000000,25.3971,25.6613,24.9849,25.5381,96317.414322184,0
+WAL.US,D,20050722,000000,25.6346,25.8594,25.5381,25.6346,74417.688004373,0
+WAL.US,D,20050725,000000,25.7254,26.9499,25.7254,26.6669,31679.142821902,0
+WAL.US,D,20050726,000000,26.7626,26.9499,26.5724,26.7143,49221.643117977,0
+WAL.US,D,20050727,000000,27.1855,29.1132,26.9953,28.9248,267583.98462719,0
+WAL.US,D,20050728,000000,28.9248,29.0184,27.8895,27.8895,80690.835803356,0
+WAL.US,D,20050729,000000,27.8895,29.1132,27.6548,29.0658,68889.001075955,0
+WAL.US,D,20050801,000000,29.0658,29.1132,27.993,28.1724,53792.876283704,0
+WAL.US,D,20050802,000000,28.4072,28.9248,28.2198,28.9248,40504.148318904,0
+WAL.US,D,20050803,000000,29.1132,29.6308,28.9722,29.5834,82710.211271065,0
+WAL.US,D,20050804,000000,29.5834,29.6308,28.6901,28.7838,31147.674843459,0
+WAL.US,D,20050805,000000,28.6901,28.6901,27.3739,27.9842,74948.141730948,0
+WAL.US,D,20050808,000000,28.1243,28.1724,27.9476,27.9842,18496.911303164,0
+WAL.US,D,20050809,000000,27.9842,27.9842,26.9499,27.0909,52199.486600242,0
+WAL.US,D,20050810,000000,27.2783,27.2783,26.0734,26.0921,50072.600434606,0
+WAL.US,D,20050811,000000,26.2814,27.1362,25.4454,25.7727,76011.077687832,0
+WAL.US,D,20050812,000000,26.102,27.0909,25.8694,26.8089,58257.613003369,0
+WAL.US,D,20050815,000000,26.9016,27.0446,26.8089,26.8089,21901.754821546,0
+WAL.US,D,20050816,000000,26.8089,26.9016,26.4973,26.526,44755.892146445,0
+WAL.US,D,20050817,000000,26.526,27.0446,26.526,26.7143,16160.075001004,0
+WAL.US,D,20050818,000000,26.6305,27.0446,26.6305,26.9499,7016.5944176831,0
+WAL.US,D,20050819,000000,26.9953,27.0446,26.8089,27.0446,10736.870266781,0
+WAL.US,D,20050822,000000,27.0446,27.0909,26.9016,27.0909,35188.454282611,0
+WAL.US,D,20050823,000000,27.1362,27.8895,27.1097,27.7574,40293.183930515,0
+WAL.US,D,20050824,000000,27.7672,27.7672,26.8089,27.5129,29659.767354193,0
+WAL.US,D,20050825,000000,27.4655,28.0315,27.3739,28.0315,18709.904195288,0
+WAL.US,D,20050826,000000,28.0502,28.2109,28.0315,28.0315,5316.7082881606,0
+WAL.US,D,20050829,000000,28.1243,28.1243,27.5623,27.7958,14670.139008004,0
+WAL.US,D,20050830,000000,27.9379,28.0315,26.8089,26.9953,20836.790360926,0
+WAL.US,D,20050831,000000,27.1855,27.7475,27.1855,27.7475,48583.678693472,0
+WAL.US,D,20050901,000000,27.9842,28.0769,27.7475,27.9182,16583.018029651,0
+WAL.US,D,20050902,000000,28.0128,28.0227,27.7958,27.9182,5102.7011441694,0
+WAL.US,D,20050906,000000,27.9379,28.2198,27.6548,27.7475,9248.9627775156,0
+WAL.US,D,20050907,000000,27.6637,27.9842,27.6548,27.7475,5422.1904823553,0
+WAL.US,D,20050908,000000,28.2198,28.2198,26.7143,27.0909,35613.425814991,0
+WAL.US,D,20050909,000000,27.0909,27.1758,26.9953,26.9953,9992.4093962149,0
+WAL.US,D,20050912,000000,26.9213,26.9953,26.6205,26.8454,18179.450468712,0
+WAL.US,D,20050913,000000,26.9953,27.2783,26.9499,27.1362,37315.340448248,0
+WAL.US,D,20050914,000000,27.0446,27.1362,26.5921,26.8089,15415.614130438,0
+WAL.US,D,20050915,000000,26.9016,26.9016,26.3366,26.526,11801.8347274,0
+WAL.US,D,20050916,000000,26.526,26.8089,26.526,26.6749,15203.635490181,0
+WAL.US,D,20050919,000000,26.7626,26.9687,26.526,26.6669,13926.692389304,0
+WAL.US,D,20050920,000000,26.6205,26.9016,26.526,26.7803,6486.1406911078,0
+WAL.US,D,20050921,000000,26.7803,26.9016,26.526,26.5526,12331.274202109,0
+WAL.US,D,20050922,000000,26.4324,26.6205,26.4324,26.6205,5527.67267655,0
+WAL.US,D,20050923,000000,26.4324,26.5072,26.2538,26.3366,17327.478900217,0
+WAL.US,D,20050926,000000,26.3366,26.4776,26.245,26.245,26790.448821724,0
+WAL.US,D,20050927,000000,26.3366,26.4324,26.2814,26.3366,47839.217822906,0
+WAL.US,D,20050928,000000,26.4047,26.8089,26.3366,26.8089,20518.315274607,0
+WAL.US,D,20050929,000000,26.7626,27.0446,26.7438,27.0446,39973.694592329,0
+WAL.US,D,20050930,000000,27.1362,27.504,26.245,26.4324,214429.07276798,0
+WAL.US,D,20051003,000000,26.3366,26.6018,26.3366,26.3466,26576.441677732,0
+WAL.US,D,20051004,000000,26.4324,26.4776,26.3466,26.4688,19030.407785341,0
+WAL.US,D,20051005,000000,26.385,26.4776,26.0182,26.0281,24027.626735316,0
+WAL.US,D,20051006,000000,26.0094,26.3002,26.0094,26.245,21262.776145174,0
+WAL.US,D,20051007,000000,26.2913,26.3288,26.102,26.1483,83239.650745773,0
+WAL.US,D,20051010,000000,26.102,26.1976,25.9147,25.9334,29129.313627618,0
+WAL.US,D,20051011,000000,26.102,26.4324,25.7549,25.7549,29340.278016007,0
+WAL.US,D,20051012,000000,25.6613,25.6613,24.2681,24.2681,40293.183930515,0
+WAL.US,D,20051013,000000,24.4386,24.4575,22.9411,23.5148,122256.90582728,0
+WAL.US,D,20051014,000000,23.7505,23.7505,23.0466,23.6588,99931.193725219,0
+WAL.US,D,20051017,000000,23.7978,24.636,23.7978,24.5866,28384.852757051,0
+WAL.US,D,20051018,000000,24.4575,24.4575,23.9862,24.1548,9248.9627775156,0
+WAL.US,D,20051019,000000,24.0798,24.4663,24.0148,24.2771,30724.731814813,0
+WAL.US,D,20051020,000000,24.4575,25.114,24.2218,25.114,20092.329490359,0
+WAL.US,D,20051021,000000,25.114,25.8761,25.114,25.8761,10311.898734401,0
+WAL.US,D,20051024,000000,26.0566,26.3366,26.0468,26.3002,10630.373820719,0
+WAL.US,D,20051025,000000,26.3366,26.3366,25.7727,25.9433,17966.457576589,0
+WAL.US,D,20051026,000000,26.0566,26.3366,26.0566,26.3366,21368.258339368,0
+WAL.US,D,20051027,000000,26.102,26.3288,25.7727,26.0369,19770.811648438,0
+WAL.US,D,20051028,000000,25.963,26.0468,25.5568,25.82,17327.478900217,0
+WAL.US,D,20051031,000000,26.0094,26.2814,25.8694,26.1976,12862.742180552,0
+WAL.US,D,20051101,000000,26.2913,26.3189,25.9147,26.3189,19454.365065854,0
+WAL.US,D,20051102,000000,26.3366,26.3366,26.0094,26.245,14883.131900128,0
+WAL.US,D,20051103,000000,26.3366,26.3366,26.0566,26.245,6378.6299931785,0
+WAL.US,D,20051104,000000,26.102,26.2913,26.0094,26.1976,10630.373820719,0
+WAL.US,D,20051107,000000,26.1976,26.1976,25.9235,26.1779,5316.7082881606,0
+WAL.US,D,20051108,000000,26.0566,26.0566,25.3497,25.3971,18392.443360837,0
+WAL.US,D,20051109,000000,25.3034,25.3971,25.0302,25.19,10205.40228834,0
+WAL.US,D,20051110,000000,25.1624,25.1713,24.9258,25.1624,7228.5730579399,0
+WAL.US,D,20051111,000000,25.3971,25.7254,25.114,25.7254,12438.784900039,0
+WAL.US,D,20051114,000000,25.8694,26.0921,25.2284,25.2471,3083.325676461,0
+WAL.US,D,20051115,000000,25.2097,25.2097,24.5501,24.5964,11692.295525737,0
+WAL.US,D,20051116,000000,24.5038,24.6931,24.2218,24.4189,6589.5943815681,0
+WAL.US,D,20051117,000000,24.0246,24.5964,23.9862,24.5501,29129.313627618,0
+WAL.US,D,20051118,000000,24.6931,24.7867,24.2218,24.6457,126192.20307224,0
+WAL.US,D,20051121,000000,24.7867,24.9751,24.6931,24.9258,7016.5944176831,0
+WAL.US,D,20051122,000000,25.114,25.679,25.114,25.679,22964.69077843,0
+WAL.US,D,20051123,000000,25.7254,26.4324,25.7254,26.4324,36144.893793434,0
+WAL.US,D,20051125,000000,26.526,27.2319,26.3366,27.2319,26576.441677732,0
+WAL.US,D,20051128,000000,27.1362,27.43,27.1362,27.3245,44438.431311994,0
+WAL.US,D,20051129,000000,27.2783,27.5129,27.2783,27.4113,42736.516678736,0
+WAL.US,D,20051130,000000,27.3148,27.8432,27.296,27.6184,33060.553865105,0
+WAL.US,D,20051201,000000,27.7475,28.2287,27.7475,28.0867,26365.477289342,0
+WAL.US,D,20051202,000000,27.9842,27.9842,27.3739,27.7475,29872.760246317,0
+WAL.US,D,20051205,000000,27.8895,28.1243,27.7475,27.9842,33594.050347283,0
+WAL.US,D,20051206,000000,27.6085,27.7475,27.5623,27.7308,9675.9628136307,0
+WAL.US,D,20051207,000000,27.8806,27.9842,27.5425,27.6085,21049.78325305,0
+WAL.US,D,20051208,000000,27.7012,27.7012,27.5129,27.6548,38802.233685648,0
+WAL.US,D,20051209,000000,27.6914,27.6914,27.4942,27.645,16690.528727579,0
+WAL.US,D,20051212,000000,27.6825,27.6825,27.3739,27.6351,12862.742180552,0
+WAL.US,D,20051213,000000,27.4942,27.7377,27.4744,27.5523,24346.101821635,0
+WAL.US,D,20051214,000000,27.3739,27.43,27.222,27.2319,24770.059102148,0
+WAL.US,D,20051215,000000,27.0909,27.2319,26.9499,27.2319,17645.953986535,0
+WAL.US,D,20051216,000000,27.2319,27.296,27.156,27.296,38058.787066948,0
+WAL.US,D,20051219,000000,27.3148,27.3148,27.1461,27.2595,7865.5232305771,0
+WAL.US,D,20051220,000000,27.2783,27.4113,27.2783,27.3442,16160.075001004,0
+WAL.US,D,20051221,000000,27.438,27.7308,27.3739,27.4203,31255.185541388,0
+WAL.US,D,20051222,000000,27.5129,27.7475,27.4655,27.7475,32425.632196203,0
+WAL.US,D,20051223,000000,27.7475,27.7475,27.5326,27.6825,5102.7011441694,0
+WAL.US,D,20051227,000000,27.7475,27.7475,27.5326,27.6085,4998.233201842,0
+WAL.US,D,20051228,000000,27.6085,27.7377,27.5425,27.6548,15732.060713021,0
+WAL.US,D,20051229,000000,27.6548,27.7475,27.5425,27.6548,17115.50025996,0
+WAL.US,D,20051230,000000,27.7475,28.2198,27.5129,28.0956,29872.760246317,0
+WAL.US,D,20060103,000000,28.2198,28.3707,27.8432,28.3707,30512.753174557,0
+WAL.US,D,20060104,000000,28.2198,28.3134,27.9842,28.3037,15626.578518827,0
+WAL.US,D,20060105,000000,28.2198,28.2198,28.0769,28.0769,18071.939770783,0
+WAL.US,D,20060106,000000,28.2198,28.2385,27.9753,27.993,24876.55554821,0
+WAL.US,D,20060109,000000,28.0867,28.144,27.6184,27.6273,9675.9628136307,0
+WAL.US,D,20060110,000000,27.6273,27.6825,27.3345,27.4843,34656.986304168,0
+WAL.US,D,20060111,000000,27.4843,27.4843,26.8089,26.9016,28278.356310989,0
+WAL.US,D,20060112,000000,26.8178,27.0534,26.8178,26.9016,25515.534224582,0
+WAL.US,D,20060113,000000,27.0446,27.0446,26.7626,26.9114,12758.274238224,0
+WAL.US,D,20060117,000000,26.9953,27.2783,26.9953,27.1362,19882.379353837,0
+WAL.US,D,20060118,000000,27.2319,27.3245,27.0446,27.2783,138842.96661253,0
+WAL.US,D,20060119,000000,27.6726,29.7136,27.6726,29.405,98122.782645901,0
+WAL.US,D,20060120,000000,29.4887,29.4887,28.9346,29.0658,26045.987951157,0
+WAL.US,D,20060123,000000,28.9425,29.5371,28.9425,29.2531,19030.407785341,0
+WAL.US,D,20060124,000000,29.0658,29.1969,28.7739,28.9061,17327.478900217,0
+WAL.US,D,20060125,000000,28.9524,29.2442,28.9524,29.1219,15947.08210888,0
+WAL.US,D,20060126,000000,28.7838,29.3961,28.766,29.3871,21262.776145174,0
+WAL.US,D,20060127,000000,29.3487,29.5272,29.3004,29.4513,32743.093030654,0
+WAL.US,D,20060130,000000,29.5371,29.5548,29.3586,29.3961,36781.843966071,0
+WAL.US,D,20060131,000000,29.4414,29.8643,29.405,29.7233,60490.995615068,0
+WAL.US,D,20060201,000000,29.8643,31.229,29.6771,31.014,65380.703867113,0
+WAL.US,D,20060202,000000,31.0426,31.0426,30.7576,30.937,12648.73503656,0
+WAL.US,D,20060203,000000,31.1343,31.7939,30.8532,31.3808,66551.150521927,0
+WAL.US,D,20060206,000000,31.2851,31.2851,30.9943,31.089,50285.59332673,0
+WAL.US,D,20060207,000000,31.089,31.1816,30.9006,31.0426,40398.666124708,0
+WAL.US,D,20060208,000000,31.2752,31.3147,30.947,30.9647,62616.867528839,0
+WAL.US,D,20060209,000000,31.0613,31.1727,30.9558,30.9943,7123.0908637452,0
+WAL.US,D,20060210,000000,30.947,31.0978,30.524,31.0229,51455.025729677,0
+WAL.US,D,20060213,000000,31.1343,31.2752,30.9006,30.9006,47200.239146535,0
+WAL.US,D,20060214,000000,31.0426,31.1343,31.0229,31.079,81540.778868117,0
+WAL.US,D,20060215,000000,31.0524,31.5582,31.0426,31.5582,19882.379353837,0
+WAL.US,D,20060216,000000,31.654,31.654,31.089,31.4084,22643.17293651,0
+WAL.US,D,20060217,000000,31.3147,31.3246,31.1343,31.153,19454.365065854,0
+WAL.US,D,20060221,000000,31.0524,31.2752,31.014,31.1343,24664.576907953,0
+WAL.US,D,20060222,000000,31.1343,31.51,31.014,31.4734,34018.007627796,0
+WAL.US,D,20060223,000000,31.3808,31.5956,31.3344,31.5582,40821.609153355,0
+WAL.US,D,20060224,000000,31.503,31.7002,31.4262,31.7002,57829.598715386,0
+WAL.US,D,20060227,000000,31.654,31.9822,31.51,31.9822,83878.629422145,0
+WAL.US,D,20060228,000000,31.9822,33.1939,31.9822,33.0924,63253.817701476,0
+WAL.US,D,20060301,000000,33.1388,33.8999,33.045,33.8713,29023.831433422,0
+WAL.US,D,20060302,000000,33.968,34.6167,33.968,34.313,90472.280811181,0
+WAL.US,D,20060303,000000,34.3031,34.3031,33.6385,33.8259,33382.071707026,0
+WAL.US,D,20060306,000000,33.958,33.958,33.1742,33.3092,19030.407785341,0
+WAL.US,D,20060307,000000,33.3556,33.3556,32.9218,33.1012,14777.649705933,0
+WAL.US,D,20060308,000000,33.0549,33.0638,32.4525,32.4613,37208.844002186,0
+WAL.US,D,20060309,000000,32.5925,32.8094,32.3578,32.8094,8929.4734393296,0
+WAL.US,D,20060310,000000,32.8834,33.3656,32.8094,33.2905,18496.911303164,0
+WAL.US,D,20060313,000000,32.8656,32.8656,31.7002,32.3006,78775.928277975,0
+WAL.US,D,20060314,000000,32.3864,32.5176,32.2464,32.5087,20836.790360926,0
+WAL.US,D,20060315,000000,32.5461,32.6419,32.3578,32.6419,13926.692389304,0
+WAL.US,D,20060316,000000,32.7522,32.7809,32.4999,32.697,17327.478900217,0
+WAL.US,D,20060317,000000,32.7424,33.6751,32.7424,33.2226,68037.029507459,0
+WAL.US,D,20060320,000000,33.2708,33.393,33.0175,33.2029,42418.041592418,0
+WAL.US,D,20060321,000000,33.1575,33.1742,32.3105,32.3105,51348.529283615,0
+WAL.US,D,20060322,000000,32.2651,32.4051,31.9822,32.3864,30724.731814813,0
+WAL.US,D,20060323,000000,32.6419,33.2521,32.348,33.0175,42311.545146356,0
+WAL.US,D,20060324,000000,32.9218,33.1012,32.7069,33.0638,14459.174619614,0
+WAL.US,D,20060327,000000,33.1575,33.4858,33.1101,33.4404,26684.966627529,0
+WAL.US,D,20060328,000000,33.4936,34.106,33.4404,34.0517,27215.420354104,0
+WAL.US,D,20060329,000000,34.241,35.5079,34.106,34.8237,74843.673788621,0
+WAL.US,D,20060330,000000,35.2644,35.2644,34.4836,34.804,94084.031710484,0
+WAL.US,D,20060331,000000,34.9449,35.1787,34.588,34.9449,42097.538002364,0
+WAL.US,D,20060403,000000,35.1333,35.2743,35.012,35.1787,27532.881188555,0
+WAL.US,D,20060404,000000,35.3217,35.4241,35.0021,35.3965,13820.195943242,0
+WAL.US,D,20060405,000000,35.3217,35.7337,35.3217,35.4241,31893.149965893,0
+WAL.US,D,20060406,000000,34.9923,35.6696,34.5693,35.4892,65168.725226856,0
+WAL.US,D,20060407,000000,35.4892,36.1586,35.1333,35.3689,83135.182803445,0
+WAL.US,D,20060410,000000,35.3217,35.5079,35.1333,35.4064,14670.139008004,0
+WAL.US,D,20060411,000000,35.4064,35.8856,34.9834,35.0584,25196.044886396,0
+WAL.US,D,20060412,000000,35.1333,35.1333,34.4273,34.9636,46775.267614153,0
+WAL.US,D,20060413,000000,34.9636,35.0397,34.4648,34.737,16267.585698934,0
+WAL.US,D,20060417,000000,34.663,35.1333,34.6354,35.1234,16267.585698934,0
+WAL.US,D,20060418,000000,35.2743,35.292,33.8614,34.5496,50708.536355375,0
+WAL.US,D,20060419,000000,34.6541,36.0088,34.1541,36.0088,105883.83793415,0
+WAL.US,D,20060420,000000,34.804,35.3689,34.1444,34.6994,100781.13678998,0
+WAL.US,D,20060421,000000,34.1928,34.663,34.1541,34.241,40719.169714762,0
+WAL.US,D,20060424,000000,34.3328,34.804,34.3328,34.5693,32743.093030654,0
+WAL.US,D,20060425,000000,34.4737,35.0751,34.241,34.3809,31893.149965893,0
+WAL.US,D,20060426,000000,34.7084,34.8976,34.6354,34.6443,50285.59332673,0
+WAL.US,D,20060427,000000,34.7084,34.7941,34.5496,34.6078,26045.987951157,0
+WAL.US,D,20060428,000000,34.6541,34.6541,34.1928,34.2025,68356.518845645,0
+WAL.US,D,20060501,000000,34.6817,34.7181,34.5496,34.6718,76437.063472081,0
+WAL.US,D,20060502,000000,34.7181,34.7655,34.5023,34.6167,55813.26600328,0
+WAL.US,D,20060503,000000,34.521,34.8878,34.521,34.6255,139798.39187148,0
+WAL.US,D,20060504,000000,34.6167,34.7842,34.4273,34.5693,48371.700053216,0
+WAL.US,D,20060505,000000,34.7084,34.804,34.5496,34.5693,25832.995059033,0
+WAL.US,D,20060508,000000,34.6167,34.6994,34.2943,34.588,31147.674843459,0
+WAL.US,D,20060509,000000,34.804,34.8513,34.4737,34.6255,48583.678693472,0
+WAL.US,D,20060510,000000,34.8513,35.6036,34.8513,35.4892,51561.522175738,0
+WAL.US,D,20060511,000000,35.5375,35.5375,34.3328,34.4836,75907.623997372,0
+WAL.US,D,20060512,000000,34.4737,34.7557,34.3328,34.3525,31893.149965893,0
+WAL.US,D,20060515,000000,34.241,34.3809,33.6751,33.9097,88982.344818181,0
+WAL.US,D,20060516,000000,34.0044,34.588,33.9097,34.4836,48901.139527924,0
+WAL.US,D,20060517,000000,34.4836,34.5309,34.1444,34.2943,39334.715915957,0
+WAL.US,D,20060518,000000,34.2025,34.313,34.0044,34.0872,32107.157109884,0
+WAL.US,D,20060519,000000,34.0872,34.096,33.0175,33.4858,39548.723059947,0
+WAL.US,D,20060522,000000,33.6288,33.6288,32.3766,33.12,56558.741125713,0
+WAL.US,D,20060523,000000,33.0175,33.4936,33.0175,33.4404,90043.252271332,0
+WAL.US,D,20060524,000000,33.3743,33.6198,32.3203,32.912,55919.762449342,0
+WAL.US,D,20060525,000000,32.9701,33.816,32.9701,33.393,31997.61790822,0
+WAL.US,D,20060526,000000,33.5321,33.9097,33.2994,33.5814,28384.852757051,0
+WAL.US,D,20060530,000000,33.2521,33.6288,33.1101,33.1388,36781.843966071,0
+WAL.US,D,20060531,000000,33.2323,33.6288,33.2323,33.5518,26684.966627529,0
+WAL.US,D,20060601,000000,33.6751,33.7688,33.4404,33.7688,20412.833080412,0
+WAL.US,D,20060602,000000,33.8614,34.0428,33.6011,33.8614,95040.471221307,0
+WAL.US,D,20060605,000000,33.8545,33.8545,33.1101,33.2423,36252.404491363,0
+WAL.US,D,20060606,000000,33.2521,33.2521,32.6419,32.7424,24664.576907953,0
+WAL.US,D,20060607,000000,32.5087,32.7809,32.4525,32.6606,22964.69077843,0
+WAL.US,D,20060608,000000,32.6122,33.5518,32.3283,33.1101,33274.561009097,0
+WAL.US,D,20060609,000000,33.1841,33.3271,33.0549,33.0638,20199.840188287,0
+WAL.US,D,20060612,000000,32.9701,33.1841,32.131,32.2563,65274.207421052,0
+WAL.US,D,20060613,000000,32.209,32.209,30.2618,30.3445,102164.57633692,0
+WAL.US,D,20060614,000000,30.0053,30.1848,28.1724,29.9698,191145.90690323,0
+WAL.US,D,20060615,000000,30.0053,30.0053,29.3961,29.8181,89620.309242685,0
+WAL.US,D,20060616,000000,29.8181,31.9822,29.7233,31.0327,145114.08590778,0
+WAL.US,D,20060619,000000,31.2191,32.0196,31.1343,31.6707,62086.413802264,0
+WAL.US,D,20060620,000000,31.5198,31.5759,31.1441,31.3521,66445.668327734,0
+WAL.US,D,20060621,000000,31.4636,32.2651,31.3611,32.2464,58683.598787617,0
+WAL.US,D,20060622,000000,32.2918,32.4151,31.9822,32.3203,35401.447174734,0
+WAL.US,D,20060623,000000,32.3677,32.3677,30.6264,31.1816,165950.87626871,0
+WAL.US,D,20060626,000000,31.2752,31.4734,30.7409,30.7576,67931.547313265,0
+WAL.US,D,20060627,000000,30.7132,31.229,30.589,30.9943,140224.37765573,0
+WAL.US,D,20060628,000000,30.9943,31.3147,30.9183,31.3147,69950.922780973,0
+WAL.US,D,20060629,000000,31.4636,32.7325,31.4636,32.2179,160103.71425397,0
+WAL.US,D,20060630,000000,32.2651,33.0638,32.2651,32.7157,505294.19475618,0
+WAL.US,D,20060703,000000,32.8291,33.0638,32.7325,32.9031,60597.492061129,0
+WAL.US,D,20060705,000000,32.9701,32.98,32.2464,32.4151,87280.430184925,0
+WAL.US,D,20060706,000000,34.0044,34.0044,31.8964,32.0295,52941.918967075,0
+WAL.US,D,20060707,000000,31.9822,32.4238,31.9822,32.065,45925.324549392,0
+WAL.US,D,20060710,000000,32.0946,32.8193,32.0946,32.6419,52836.436772881,0
+WAL.US,D,20060711,000000,32.4999,32.5648,32.0749,32.4238,37315.340448248,0
+WAL.US,D,20060712,000000,32.3766,32.4525,31.9822,31.9822,35933.929405045,0
+WAL.US,D,20060713,000000,31.9822,31.9921,31.4636,31.7002,80156.325069312,0
+WAL.US,D,20060714,000000,31.8137,31.8787,31.4005,31.5198,120236.5161077,0
+WAL.US,D,20060717,000000,31.51,31.8964,31.3246,31.7002,83454.672141631,0
+WAL.US,D,20060718,000000,31.7939,31.9723,31.2477,31.295,106629.31305658,0
+WAL.US,D,20060719,000000,31.4636,33.9482,31.4636,33.403,253444.29934575,0
+WAL.US,D,20060720,000000,33.5814,35.012,33.5814,33.9482,204434.63486804,0
+WAL.US,D,20060721,000000,33.9482,35.4241,33.9482,34.4924,192634.82864437,0
+WAL.US,D,20060724,000000,33.6288,35.2644,33.6288,35.0495,206881.01037186,0
+WAL.US,D,20060725,000000,35.0849,35.9812,35.0751,35.5573,131398.35790686,0
+WAL.US,D,20060726,000000,35.4596,35.7821,35.1333,35.7427,123320.85603603,0
+WAL.US,D,20060727,000000,35.8373,35.9516,35.1422,35.4064,95359.960559492,0
+WAL.US,D,20060728,000000,35.4981,36.7798,35.4981,36.1301,94084.031710484,0
+WAL.US,D,20060731,000000,35.5671,35.9328,35.4596,35.6125,109181.1707546,0
+WAL.US,D,20060801,000000,35.4596,35.4596,34.1541,34.313,237709.19587714,0
+WAL.US,D,20060802,000000,34.313,35.292,34.3031,35.2644,97380.350279068,0
+WAL.US,D,20060803,000000,35.1697,35.4981,34.7181,35.4241,80264.850019109,0
+WAL.US,D,20060804,000000,35.5178,35.6322,35.0397,35.4152,83668.679285622,0
+WAL.US,D,20060807,000000,35.4152,35.4152,34.7458,34.9075,62828.846169095,0
+WAL.US,D,20060808,000000,34.7557,35.1884,34.7181,34.7744,86112.012033844,0
+WAL.US,D,20060809,000000,34.7744,34.8237,33.0825,33.3182,104926.38417145,0
+WAL.US,D,20060810,000000,33.2029,33.2029,32.6122,32.8834,110349.58890568,0
+WAL.US,D,20060811,000000,32.7809,32.9504,32.6319,32.839,76862.035004462,0
+WAL.US,D,20060814,000000,32.9701,33.9097,32.9218,33.6475,57726.145024926,0
+WAL.US,D,20060815,000000,33.12,34.521,33.0263,34.5122,260460.89376344,0
+WAL.US,D,20060816,000000,34.663,35.2279,34.663,35.1333,72291.816090602,0
+WAL.US,D,20060817,000000,35.2279,35.7427,34.804,35.6036,166374.83354922,0
+WAL.US,D,20060818,000000,35.6786,35.7337,35.3217,35.642,51664.975866199,0
+WAL.US,D,20060821,000000,35.6223,36.5442,35.3019,35.4508,144263.12859116,0
+WAL.US,D,20060822,000000,35.4508,35.4508,35.1234,35.2743,74843.673788621,0
+WAL.US,D,20060823,000000,35.1787,35.3877,34.1928,34.2864,34336.482714115,0
+WAL.US,D,20060824,000000,34.3328,34.4273,33.6564,33.8348,48159.721412959,0
+WAL.US,D,20060825,000000,33.8446,34.0329,33.6751,33.7875,103864.46246644,0
+WAL.US,D,20060828,000000,33.8812,34.4273,33.8614,34.2587,78775.928277975,0
+WAL.US,D,20060829,000000,34.3525,34.447,33.7688,34.1641,81009.310889675,0
+WAL.US,D,20060830,000000,34.241,35.0495,34.241,34.8237,47200.239146535,0
+WAL.US,D,20060831,000000,34.7842,35.0849,34.5693,34.7181,71014.872989726,0
+WAL.US,D,20060901,000000,34.8513,35.2082,34.6255,35.1697,50391.075520923,0
+WAL.US,D,20060905,000000,35.2831,35.991,35.2378,35.991,85898.004889853,0
+WAL.US,D,20060906,000000,35.9131,35.9131,35.0397,35.292,87495.451580783,0
+WAL.US,D,20060907,000000,35.2279,35.2831,34.7084,34.804,84302.586702658,0
+WAL.US,D,20060908,000000,34.8976,34.9834,34.6541,34.7181,22218.201404129,0
+WAL.US,D,20060911,000000,34.6897,34.6897,34.3328,34.4559,85048.061825092,0
+WAL.US,D,20060912,000000,34.521,34.6718,34.3712,34.6718,121405.94851065,0
+WAL.US,D,20060913,000000,34.7655,35.707,34.6167,35.6696,57726.145024926,0
+WAL.US,D,20060914,000000,35.6696,35.7427,35.1697,35.7337,119812.55882718,0
+WAL.US,D,20060915,000000,35.9328,36.2149,35.3965,35.4981,132036.32233137,0
+WAL.US,D,20060918,000000,35.5079,35.9328,35.434,35.6883,89620.309242685,0
+WAL.US,D,20060919,000000,35.7821,35.8856,35.1333,35.2477,78245.474551399,0
+WAL.US,D,20060920,000000,35.3019,36.1103,35.2181,35.6036,71652.83741423,0
+WAL.US,D,20060921,000000,35.5079,35.5178,33.968,33.9757,111521.04981236,0
+WAL.US,D,20060922,000000,33.9757,34.0705,32.9415,33.1662,114069.86475478,0
+WAL.US,D,20060925,000000,32.8735,33.3656,32.4338,32.7809,124489.27418712,0
+WAL.US,D,20060926,000000,32.8291,32.839,32.199,32.5176,175732.32127653,0
+WAL.US,D,20060927,000000,32.5176,32.8291,32.2366,32.5176,60279.016974812,0
+WAL.US,D,20060928,000000,32.4802,32.4999,31.8964,31.9822,70803.908601336,0
+WAL.US,D,20060929,000000,30.7951,31.153,30.6364,30.947,313722.30206869,0
+WAL.US,D,20061002,000000,30.6651,30.6651,29.6771,29.8743,317441.56366592,0
+WAL.US,D,20061003,000000,29.7815,30.45,29.6208,30.2893,198267.98351511,0
+WAL.US,D,20061004,000000,30.1001,31.2191,29.5834,30.937,197205.04755823,0
+WAL.US,D,20061005,000000,30.6077,31.5582,30.458,31.51,132993.77609406,0
+WAL.US,D,20061006,000000,31.4172,31.6804,30.947,31.1077,85792.522695659,0
+WAL.US,D,20061009,000000,30.9844,31.5582,30.7675,31.4833,58578.116593422,0
+WAL.US,D,20061010,000000,31.1816,31.4931,31.1816,31.3147,36252.404491363,0
+WAL.US,D,20061011,000000,31.3246,31.6056,31.0524,31.2752,57407.669938607,0
+WAL.US,D,20061012,000000,31.3808,32.1133,31.3808,31.9921,84091.622314269,0
+WAL.US,D,20061013,000000,32.0749,32.2366,31.7288,32.2366,104715.41978307,0
+WAL.US,D,20061016,000000,32.1409,32.1893,31.5198,31.6627,95893.45704167,0
+WAL.US,D,20061017,000000,31.5671,31.5671,31.0426,31.4084,84517.608098516,0
+WAL.US,D,20061018,000000,31.0327,31.0426,29.6771,30.6077,332646.21340798,0
+WAL.US,D,20061019,000000,30.5703,30.5792,30.1001,30.2706,223677.02129363,0
+WAL.US,D,20061020,000000,30.805,31.0426,30.3633,30.8532,115877.26158224,0
+WAL.US,D,20061023,000000,30.9943,31.079,29.7233,30.0438,198906.96219148,0
+WAL.US,D,20061024,000000,29.884,30.5526,29.8181,30.2982,142137.25667738,0
+WAL.US,D,20061025,000000,30.3356,30.7863,30.3159,30.6848,86537.997818092,0
+WAL.US,D,20061026,000000,31.089,31.5956,30.9943,31.5582,98549.782682016,0
+WAL.US,D,20061027,000000,31.654,31.7002,31.3521,31.5759,84623.090292711,0
+WAL.US,D,20061030,000000,31.5759,31.9052,31.4172,31.9052,73461.24849355,0
+WAL.US,D,20061031,000000,32.0749,32.1222,31.7939,31.9635,90683.245199572,0
+WAL.US,D,20061101,000000,31.9536,32.0098,31.079,31.1175,79945.360680923,0
+WAL.US,D,20061102,000000,31.0524,31.6341,30.8445,31.5582,84302.586702658,0
+WAL.US,D,20061103,000000,31.5582,32.2651,31.5484,32.2651,48901.139527924,0
+WAL.US,D,20061106,000000,32.3578,33.2126,32.1596,33.045,118644.14067611,0
+WAL.US,D,20061107,000000,32.9317,33.2708,32.6881,32.7996,107162.80953877,0
+WAL.US,D,20061108,000000,32.7809,33.1101,32.4899,33.1101,40719.169714762,0
+WAL.US,D,20061109,000000,33.0638,33.0638,31.7091,32.0847,117897.65130181,0
+WAL.US,D,20061110,000000,32.0098,32.1696,31.8224,32.1596,40719.169714762,0
+WAL.US,D,20061113,000000,32.1222,32.1222,31.9822,32.0492,61871.392406405,0
+WAL.US,D,20061114,000000,32.1596,32.9218,32.1596,32.9218,117897.65130181,0
+WAL.US,D,20061115,000000,33.0638,33.4671,33.0638,33.403,79627.899846471,0
+WAL.US,D,20061116,000000,33.5321,33.8545,33.4404,33.8072,66868.61135638,0
+WAL.US,D,20061117,000000,33.816,34.0241,33.6652,33.8999,76544.574170011,0
+WAL.US,D,20061120,000000,33.8614,34.2587,33.7973,34.0241,50923.557751234,0
+WAL.US,D,20061121,000000,34.0241,34.5693,34.0142,34.5397,70695.38365154,0
+WAL.US,D,20061122,000000,34.6167,34.8336,34.588,34.8139,93128.606451528,0
+WAL.US,D,20061124,000000,34.7458,34.9636,34.6354,34.7842,46564.303225763,0
+WAL.US,D,20061127,000000,34.7084,34.7084,33.5232,33.5321,156381.40990113,0
+WAL.US,D,20061128,000000,33.4759,33.4858,32.5826,33.045,130549.42909397,0
+WAL.US,D,20061129,000000,33.1662,33.4404,32.9888,33.2905,116090.25447435,0
+WAL.US,D,20061130,000000,33.2807,33.3092,32.7226,32.7226,196460.58668766,0
+WAL.US,D,20061201,000000,32.6319,32.98,32.2918,32.6419,90258.27366719,0
+WAL.US,D,20061204,000000,32.9218,33.6475,32.8567,33.5035,67613.072226945,0
+WAL.US,D,20061205,000000,33.6011,33.8072,33.3843,33.7599,64316.753658361,0
+WAL.US,D,20061206,000000,33.6652,33.6849,33.0549,33.0549,55282.812276704,0
+WAL.US,D,20061207,000000,33.0263,33.1101,32.7522,32.7907,41249.623441338,0
+WAL.US,D,20061208,000000,32.7621,32.9218,32.6419,32.6419,18709.904195288,0
+WAL.US,D,20061211,000000,32.5826,33.0263,32.4899,32.8291,36357.886685558,0
+WAL.US,D,20061212,000000,32.9218,33.7027,32.8735,33.1288,77074.013644718,0
+WAL.US,D,20061213,000000,33.3458,33.4493,33.1662,33.3843,23494.130253139,0
+WAL.US,D,20061214,000000,33.393,33.75,33.2994,33.61,37952.290620886,0
+WAL.US,D,20061215,000000,33.61,33.8545,33.3359,33.6288,116832.68684119,0
+WAL.US,D,20061218,000000,33.7214,33.7776,32.6881,32.7621,49965.089736676,0
+WAL.US,D,20061219,000000,32.6419,33.0085,32.5461,32.8567,46882.778312083,0
+WAL.US,D,20061220,000000,32.9218,33.2029,32.8193,33.0085,64212.285716033,0
+WAL.US,D,20061221,000000,32.9218,33.0924,32.6419,32.6516,41356.1198874,0
+WAL.US,D,20061222,000000,32.7424,32.8488,32.6419,32.6516,27852.370526741,0
+WAL.US,D,20061226,000000,32.6419,32.9218,32.6419,32.912,28703.32784337,0
+WAL.US,D,20061227,000000,33.1012,33.7312,33.1012,33.7214,111732.01420076,0
+WAL.US,D,20061228,000000,33.6288,33.7599,33.1662,33.3843,36462.354627885,0
+WAL.US,D,20061229,000000,33.3092,33.3092,32.6606,32.7069,31573.660627707,0
+WAL.US,D,20070103,000000,32.8488,33.0736,32.1133,32.3006,75055.652428877,0
+WAL.US,D,20070104,000000,32.3105,33.045,31.9822,32.7157,130122.42905786,0
+WAL.US,D,20070105,000000,32.6221,32.6419,31.0426,31.3709,117792.16910761,0
+WAL.US,D,20070108,000000,31.9822,32.7907,31.8412,32.6221,216340.93753776,0
+WAL.US,D,20070109,000000,32.5176,32.6319,31.8885,31.925,67720.582924876,0
+WAL.US,D,20070110,000000,31.925,32.0492,31.7554,31.9999,45288.374376755,0
+WAL.US,D,20070111,000000,31.9438,33.0825,31.9438,32.9504,58578.116593422,0
+WAL.US,D,20070112,000000,32.8567,32.9701,32.3006,32.3954,38058.787066948,0
+WAL.US,D,20070116,000000,32.5461,32.6516,31.7456,31.7939,72610.29117692,0
+WAL.US,D,20070117,000000,31.7456,32.0749,31.5484,31.7189,61871.392406405,0
+WAL.US,D,20070118,000000,31.7456,31.9438,31.3906,31.5395,68251.036651451,0
+WAL.US,D,20070119,000000,31.5395,33.2521,31.51,33.2029,245471.26541724,0
+WAL.US,D,20070122,000000,33.1575,33.1662,32.2267,32.6516,68674.993931964,0
+WAL.US,D,20070123,000000,32.6606,32.8488,32.3203,32.7325,106629.31305658,0
+WAL.US,D,20070124,000000,33.1575,33.7599,32.0295,32.5461,213469.59050156,0
+WAL.US,D,20070125,000000,32.6419,32.6606,31.4172,31.5759,140649.34918812,0
+WAL.US,D,20070126,000000,31.7456,32.0847,31.2752,31.8599,81221.289529932,0
+WAL.US,D,20070129,000000,31.8599,31.8688,31.2378,31.4833,73352.723543753,0
+WAL.US,D,20070130,000000,31.4833,31.6707,31.3246,31.6707,51455.025729677,0
+WAL.US,D,20070131,000000,31.6056,31.7653,31.3049,31.6056,40504.148318904,0
+WAL.US,D,20070201,000000,31.7002,32.4613,31.5859,32.4426,56450.216175917,0
+WAL.US,D,20070202,000000,32.4712,32.8735,32.1133,32.7709,150428.76569221,0
+WAL.US,D,20070205,000000,32.7996,32.7996,32.1409,32.4151,45713.345909135,0
+WAL.US,D,20070206,000000,32.5461,32.7157,32.2464,32.6221,46669.785419959,0
+WAL.US,D,20070207,000000,32.6023,32.7325,32.4712,32.7157,46882.778312083,0
+WAL.US,D,20070208,000000,32.6693,32.8094,32.5176,32.7157,129061.52160471,0
+WAL.US,D,20070209,000000,32.7157,32.7157,32.1045,32.4151,76332.595529754,0
+WAL.US,D,20070212,000000,32.4999,32.4999,31.9921,32.2179,102429.29607428,0
+WAL.US,D,20070213,000000,32.4051,32.4051,32.0295,32.2179,81752.757508374,0
+WAL.US,D,20070214,000000,32.3766,32.4525,31.7939,31.8412,51455.025729677,0
+WAL.US,D,20070215,000000,31.8885,32.0946,31.51,31.7752,46458.821031569,0
+WAL.US,D,20070216,000000,31.7752,31.8314,31.51,31.7653,32425.632196203,0
+WAL.US,D,20070220,000000,31.6056,32.4999,31.6056,32.4525,53899.372729766,0
+WAL.US,D,20070221,000000,32.3677,32.4525,32.1509,32.2918,40609.630513099,0
+WAL.US,D,20070222,000000,32.2741,33.0638,31.9152,32.7157,157445.36010988,0
+WAL.US,D,20070223,000000,32.7621,32.8735,32.1793,32.2563,209111.35022796,0
+WAL.US,D,20070226,000000,32.3864,32.6793,31.7189,31.8224,153405.5949226,0
+WAL.US,D,20070227,000000,31.3521,31.8412,31.0229,31.0426,194123.7503855,0
+WAL.US,D,20070228,000000,31.0426,31.7189,30.6364,31.4734,198267.98351511,0
+WAL.US,D,20070301,000000,31.5484,31.5484,30.7863,30.9085,155955.42411689,0
+WAL.US,D,20070302,000000,30.9085,31.4546,30.7232,30.8532,121405.94851065,0
+WAL.US,D,20070305,000000,30.6651,31.089,29.405,29.4976,274387.58615274,0
+WAL.US,D,20070306,000000,29.6771,30.6651,29.6011,30.1474,267264.49528899,0
+WAL.US,D,20070307,000000,30.1198,30.2045,29.7717,29.9601,100250.68306341,0
+WAL.US,D,20070308,000000,30.1474,30.4204,29.7815,29.8643,70803.908601336,0
+WAL.US,D,20070309,000000,30.0901,30.1749,29.4138,29.5469,34869.979196292,0
+WAL.US,D,20070312,000000,29.4513,30.0901,29.3961,30.0537,64316.753658361,0
+WAL.US,D,20070313,000000,29.8181,29.9788,28.8764,29.2629,186682.18443543,0
+WAL.US,D,20070314,000000,29.2057,30.1001,28.5767,29.6869,97910.804005644,0
+WAL.US,D,20070315,000000,29.8378,29.9027,29.4414,29.8476,41460.587829727,0
+WAL.US,D,20070316,000000,29.8566,29.8566,29.1132,29.2156,130335.42194998,0
+WAL.US,D,20070319,000000,29.2531,30.0251,28.8764,29.8378,81009.310889675,0
+WAL.US,D,20070320,000000,29.753,30.0438,29.6308,29.9866,20729.279662996,0
+WAL.US,D,20070321,000000,30.0635,30.9943,29.8743,30.7675,48901.139527924,0
+WAL.US,D,20070322,000000,30.947,31.1905,30.5703,31.079,147985.43294398,0
+WAL.US,D,20070323,000000,31.1905,31.5759,30.7951,31.2851,88449.862587872,0
+WAL.US,D,20070326,000000,31.2092,31.2654,30.7675,31.2565,101845.08699873,0
+WAL.US,D,20070327,000000,31.2191,31.229,29.8566,29.9601,201885.81992562,0
+WAL.US,D,20070328,000000,29.9601,30.1474,29.0471,29.2531,114177.37545272,0
+WAL.US,D,20070329,000000,29.3487,29.6395,29.1319,29.2906,47095.771204207,0
+WAL.US,D,20070330,000000,29.2906,29.3487,29.1603,29.1969,82602.700573135,0
+WAL.US,D,20070402,000000,29.1782,29.1782,28.5482,28.6329,68674.993931964,0
+WAL.US,D,20070403,000000,28.699,29.5272,28.699,29.0568,82179.75754449,0
+WAL.US,D,20070404,000000,28.9524,29.3103,28.6329,28.6901,54324.344262146,0
+WAL.US,D,20070405,000000,28.7374,28.7374,27.9842,28.3509,292034.55439114,0
+WAL.US,D,20070409,000000,28.3785,28.5669,28.2198,28.3707,84941.565379029,0
+WAL.US,D,20070410,000000,28.275,28.7838,28.275,28.5965,64425.278608158,0
+WAL.US,D,20070411,000000,28.6329,28.8488,28.5866,28.699,85898.004889853,0
+WAL.US,D,20070412,000000,28.5866,28.7739,28.3411,28.7276,38058.787066948,0
+WAL.US,D,20070413,000000,28.6704,29.1319,28.5669,29.1319,28492.363454981,0
+WAL.US,D,20070416,000000,29.3487,29.4611,29.1319,29.3389,88982.344818181,0
+WAL.US,D,20070417,000000,29.33,29.4887,29.1416,29.2531,38483.758599328,0
+WAL.US,D,20070418,000000,29.3487,29.4414,29.2354,29.3389,62403.874636714,0
+WAL.US,D,20070419,000000,29.3961,29.6395,29.33,29.6308,106629.31305658,0
+WAL.US,D,20070420,000000,30.0053,30.0053,29.4414,29.8181,94084.031710484,0
+WAL.US,D,20070423,000000,29.6771,31.1816,29.5371,30.2618,213366.13681109,0
+WAL.US,D,20070424,000000,29.8378,29.8476,29.2442,29.47,107799.75971139,0
+WAL.US,D,20070425,000000,29.5647,29.7036,29.3961,29.5834,141286.29936075,0
+WAL.US,D,20070426,000000,29.5834,30.9006,29.4798,30.8148,140862.34208023,0
+WAL.US,D,20070427,000000,30.8148,30.8148,29.9413,30.3445,71760.348112159,0
+WAL.US,D,20070430,000000,30.5615,31.8137,30.3258,30.3258,266946.02020268,0
+WAL.US,D,20070501,000000,30.3258,30.3356,29.1603,30.1198,97380.350279068,0
+WAL.US,D,20070502,000000,30.0814,30.6364,30.0251,30.4017,110563.59604967,0
+WAL.US,D,20070503,000000,30.3919,30.4657,29.9965,30.2045,140328.84559807,0
+WAL.US,D,20070504,000000,30.2982,30.7497,30.2706,30.4954,32211.625052212,0
+WAL.US,D,20070507,000000,30.5053,30.5151,30.0537,30.2144,36781.843966071,0
+WAL.US,D,20070508,000000,30.1001,30.3445,29.6869,30.2233,46352.324585506,0
+WAL.US,D,20070509,000000,30.1001,30.4657,29.8279,30.3061,32211.625052212,0
+WAL.US,D,20070510,000000,30.871,31.153,29.9601,29.9601,89195.337710306,0
+WAL.US,D,20070511,000000,30.1474,30.524,29.6583,30.2144,89620.309242685,0
+WAL.US,D,20070514,000000,30.2144,30.2144,29.4976,29.5913,98549.782682016,0
+WAL.US,D,20070515,000000,29.7431,30.0724,29.1969,29.2255,106524.84511426,0
+WAL.US,D,20070516,000000,29.3773,29.9027,29.1693,29.8476,41779.062916046,0
+WAL.US,D,20070517,000000,29.8181,29.8279,28.9909,29.0471,59852.016938696,0
+WAL.US,D,20070518,000000,29.1132,29.2057,28.7089,28.9248,86112.012033844,0
+WAL.US,D,20070521,000000,28.9248,29.1969,28.7089,29.1516,205605.08152285,0
+WAL.US,D,20070522,000000,29.2531,29.5371,29.0568,29.5371,36571.893829548,0
+WAL.US,D,20070523,000000,29.6011,29.8181,29.3103,29.3103,75374.127515196,0
+WAL.US,D,20070524,000000,29.2255,29.5647,29.0568,29.1603,59002.073873935,0
+WAL.US,D,20070525,000000,29.2531,29.3773,29.1219,29.2629,44968.885038569,0
+WAL.US,D,20070529,000000,29.3201,29.7233,29.3004,29.5272,54855.812240589,0
+WAL.US,D,20070530,000000,29.2442,29.6495,29.1219,29.6208,87917.380357562,0
+WAL.US,D,20070531,000000,29.4887,29.6208,29.1603,29.3389,55282.812276704,0
+WAL.US,D,20070601,000000,29.4227,29.6308,29.1782,29.5834,72821.25556531,0
+WAL.US,D,20070604,000000,29.5834,29.6208,29.2354,29.4414,79519.374896675,0
+WAL.US,D,20070605,000000,29.2442,29.405,29.1603,29.3487,100038.70442315,0
+WAL.US,D,20070606,000000,29.1603,29.5174,28.8488,29.4976,184236.82318348,0
+WAL.US,D,20070607,000000,29.3487,29.4798,28.8213,28.8577,154468.53087949,0
+WAL.US,D,20070608,000000,28.7838,29.3961,28.7374,29.33,99295.257804449,0
+WAL.US,D,20070611,000000,29.2057,29.2156,28.7374,28.9722,144370.63928908,0
+WAL.US,D,20070612,000000,28.7473,28.7739,28.2198,28.2287,70165.944176831,0
+WAL.US,D,20070613,000000,28.3411,28.5965,28.2011,28.5008,56662.194816173,0
+WAL.US,D,20070614,000000,28.5008,28.699,27.8895,27.9379,100888.64748791,0
+WAL.US,D,20070615,000000,28.5008,28.7089,28.2484,28.5383,167225.79086584,0
+WAL.US,D,20070618,000000,28.5383,28.8667,28.5106,28.5965,73778.709328,0
+WAL.US,D,20070619,000000,28.4545,29.0855,28.2109,28.8577,93659.060178103,0
+WAL.US,D,20070620,000000,28.8764,28.9909,28.623,28.7473,98549.782682016,0
+WAL.US,D,20070621,000000,28.6616,28.7089,27.9753,28.2011,140649.34918812,0
+WAL.US,D,20070622,000000,28.1243,28.3885,26.9776,27.6637,277682.89046945,0
+WAL.US,D,20070625,000000,27.6637,28.1637,27.2595,27.4203,151600.22659889,0
+WAL.US,D,20070626,000000,27.6085,27.7475,27.1758,27.4025,62086.413802264,0
+WAL.US,D,20070627,000000,27.2783,28.0315,27.2783,27.9379,66126.178989548,0
+WAL.US,D,20070628,000000,27.9753,28.7374,27.9753,28.557,122790.40230946,0
+WAL.US,D,20070629,000000,28.7089,28.8301,28.0315,28.0769,140755.84563418,0
+WAL.US,D,20070702,000000,28.2662,28.3885,27.9753,28.3785,106524.84511426,0
+WAL.US,D,20070703,000000,26.245,27.0446,25.7352,26.8266,573970.20294001,0
+WAL.US,D,20070705,000000,26.3366,26.3663,25.8761,26.245,424708.84114702,0
+WAL.US,D,20070706,000000,26.2913,26.4973,25.8694,26.3663,184022.81603949,0
+WAL.US,D,20070709,000000,26.3466,26.4324,25.7352,26.1582,205072.59929254,0
+WAL.US,D,20070710,000000,25.8694,26.0468,24.9652,25.1535,267902.45971349,0
+WAL.US,D,20070711,000000,25.19,25.19,24.6557,24.8429,261311.85108006,0
+WAL.US,D,20070712,000000,24.8429,25.5568,24.558,25.5381,250467.47011536,0
+WAL.US,D,20070713,000000,25.5281,25.7727,24.9652,25.3497,129378.98243916,0
+WAL.US,D,20070716,000000,25.3221,25.5568,24.6931,24.8331,201459.83414137,0
+WAL.US,D,20070717,000000,24.9356,25.2561,24.7582,25.0036,186999.64526988,0
+WAL.US,D,20070718,000000,24.7385,24.9258,24.2868,24.5866,159361.28188714,0
+WAL.US,D,20070719,000000,24.4949,25.2097,24.2771,24.3155,218893.80948765,0
+WAL.US,D,20070720,000000,24.3155,24.3726,23.1679,23.7406,455008.60142945,0
+WAL.US,D,20070723,000000,23.9862,24.485,23.5908,23.7594,227078.82205641,0
+WAL.US,D,20070724,000000,23.4222,23.4222,22.6403,22.7547,316592.63485304,0
+WAL.US,D,20070725,000000,23.1392,23.5148,22.737,23.0653,238241.67810744,0
+WAL.US,D,20070726,000000,23.0841,23.0841,21.0707,21.682,593638.57514986,0
+WAL.US,D,20070727,000000,21.7273,22.6886,21.682,22.3504,458517.91289016,0
+WAL.US,D,20070730,000000,22.3307,24.1351,22.1977,23.4409,251636.90251829,0
+WAL.US,D,20070731,000000,23.7318,24.9356,23.5247,24.7483,537399.32336233,0
+WAL.US,D,20070801,000000,24.6457,24.6457,23.4686,24.0995,356353.33655324,0
+WAL.US,D,20070802,000000,24.1833,24.485,23.8549,24.2218,251424.92387805,0
+WAL.US,D,20070803,000000,24.2494,24.9159,22.5752,22.5752,249828.49143898,0
+WAL.US,D,20070806,000000,24.3628,24.3628,22.3504,24.1548,361031.06616503,0
+WAL.US,D,20070807,000000,23.8649,25.7451,23.8165,25.6701,275236.51496564,0
+WAL.US,D,20070808,000000,26.102,30.3356,26.0182,27.2595,715256.50230075,0
+WAL.US,D,20070809,000000,27.2684,28.8577,26.7241,26.7803,492642.41696402,0
+WAL.US,D,20070810,000000,26.7803,27.3048,25.4897,25.5864,315104.72736376,0
+WAL.US,D,20070813,000000,25.8694,26.5821,24.5225,24.7483,191678.38913354,0
+WAL.US,D,20070814,000000,24.5866,27.7012,24.1448,26.3366,230481.63707105,0
+WAL.US,D,20070815,000000,26.1483,26.4776,23.3186,23.4607,354439.44327972,0
+WAL.US,D,20070816,000000,23.4686,28.2198,23.1776,26.7902,333070.17068849,0
+WAL.US,D,20070817,000000,28.6419,28.7374,26.2913,27.4744,246747.19426625,0
+WAL.US,D,20070820,000000,27.4843,28.3037,25.5864,26.5348,182428.41210417,0
+WAL.US,D,20070821,000000,26.3366,26.8089,26.0665,26.3002,92702.62066728,0
+WAL.US,D,20070822,000000,26.6118,28.0315,25.9235,27.2032,240687.03935939,0
+WAL.US,D,20070823,000000,27.1362,27.5623,25.6346,26.1483,92384.145580961,0
+WAL.US,D,20070824,000000,26.3002,26.6669,26.1118,26.5526,111200.54622231,0
+WAL.US,D,20070827,000000,25.9147,26.4047,25.6062,25.7826,125871.69948218,0
+WAL.US,D,20070828,000000,25.4986,26.2163,25.4068,25.7549,79945.360680923,0
+WAL.US,D,20070829,000000,25.9334,26.0468,25.3881,25.6701,100358.19376133,0
+WAL.US,D,20070830,000000,25.3034,25.8694,24.5038,24.6063,110030.09956749,0
+WAL.US,D,20070831,000000,25.1624,25.4641,25.0302,25.2659,101525.59766055,0
+WAL.US,D,20070904,000000,24.3529,26.4047,24.3529,25.2373,245789.74050357,0
+WAL.US,D,20070905,000000,24.9751,25.1713,23.8649,23.9763,224847.46794844,0
+WAL.US,D,20070906,000000,24.0798,24.1833,23.2713,23.9664,144476.12148327,0
+WAL.US,D,20070907,000000,23.6765,23.789,23.0466,23.6105,83668.679285622,0
+WAL.US,D,20070910,000000,23.8549,24.4575,23.0466,23.4034,114069.86475478,0
+WAL.US,D,20070911,000000,23.5632,24.4663,23.5336,24.3914,63890.767874113,0
+WAL.US,D,20070912,000000,24.2218,24.2218,23.3749,23.6007,106841.29169685,0
+WAL.US,D,20070913,000000,23.6687,24.4092,23.1105,23.8738,73248.255601426,0
+WAL.US,D,20070914,000000,23.4971,24.4486,23.2348,24.0798,87599.91952311,0
+WAL.US,D,20070917,000000,23.9664,24.4002,23.6204,24.2218,52304.968794438,0
+WAL.US,D,20070918,000000,24.2582,25.4355,23.4607,25.3971,180408.02238459,0
+WAL.US,D,20070919,000000,25.6346,26.1208,25.6346,25.8299,228036.2758191,0
+WAL.US,D,20070920,000000,25.7549,25.963,25.4068,25.5666,108542.19207823,0
+WAL.US,D,20070921,000000,25.82,25.82,24.9948,25.4265,125128.25286349,0
+WAL.US,D,20070924,000000,25.3684,25.3684,24.2681,24.2968,60702.974255325,0
+WAL.US,D,20070925,000000,24.1932,24.3441,23.4222,23.4971,94828.49258105,0
+WAL.US,D,20070926,000000,23.6105,24.1646,22.8483,22.9499,178175.65402475,0
+WAL.US,D,20070927,000000,22.8099,23.1392,22.6403,22.802,162654.55770012,0
+WAL.US,D,20070928,000000,22.593,23.1866,21.9639,22.169,213258.62611317,0
+WAL.US,D,20071001,000000,22.1069,22.9321,21.8694,22.2459,217191.89485439,0
+WAL.US,D,20071002,000000,22.3407,22.8573,22.2923,22.6886,115771.77938804,0
+WAL.US,D,20071003,000000,22.593,22.9321,22.2459,22.2834,93447.081537846,0
+WAL.US,D,20071004,000000,22.4165,22.9992,22.3681,22.9992,91214.713178013,0
+WAL.US,D,20071005,000000,23.1964,23.6204,23.1304,23.3936,174243.3995354,0
+WAL.US,D,20071008,000000,23.2989,23.3936,22.7073,22.7646,66656.632716123,0
+WAL.US,D,20071009,000000,22.867,23.0841,22.5092,22.7458,91426.69181827,0
+WAL.US,D,20071010,000000,22.7823,23.1579,22.3307,22.5851,91108.216731952,0
+WAL.US,D,20071011,000000,22.7458,23.2348,22.4816,22.6699,120556.00544589,0
+WAL.US,D,20071012,000000,22.5565,22.6886,22.0301,22.1159,64425.278608158,0
+WAL.US,D,20071015,000000,22.1069,22.1159,21.4937,21.6554,110881.05688413,0
+WAL.US,D,20071016,000000,21.6357,22.0201,20.4791,20.7995,185299.75914036,0
+WAL.US,D,20071017,000000,20.9563,21.398,20.2218,20.6556,230374.12637313,0
+WAL.US,D,20071018,000000,20.2218,20.4033,19.7909,20.1508,284699.48488715,0
+WAL.US,D,20071019,000000,19.998,21.398,19.998,20.3175,328709.90191115,0
+WAL.US,D,20071022,000000,20.0354,21.1664,19.8106,20.0256,192528.33219831,0
+WAL.US,D,20071023,000000,20.1508,20.3836,19.5277,19.9684,129378.98243916,0
+WAL.US,D,20071024,000000,19.7624,20.0453,19.2369,19.8293,130549.42909397,0
+WAL.US,D,20071025,000000,19.858,19.9408,19.4064,19.7446,152237.17677153,0
+WAL.US,D,20071026,000000,20.2603,21.5115,20.2603,21.1367,271305.27472814,0
+WAL.US,D,20071029,000000,21.2857,21.5785,20.9563,21.4276,113752.40392033,0
+WAL.US,D,20071030,000000,21.0707,21.2679,20.9297,21.1367,138416.98082828,0
+WAL.US,D,20071031,000000,21.3812,21.9452,20.91,21.3882,133100.27254012,0
+WAL.US,D,20071101,000000,20.976,21.1564,19.7624,19.9497,235476.8275173,0
+WAL.US,D,20071102,000000,21.398,21.398,18.6887,18.945,418119.24676546,0
+WAL.US,D,20071105,000000,18.7182,18.9352,18.3228,18.67,311169.43011881,0
+WAL.US,D,20071106,000000,18.7084,19.368,18.6985,19.3009,144900.07876378,0
+WAL.US,D,20071107,000000,19.1038,19.291,18.2844,18.6788,338173.88608452,0
+WAL.US,D,20071108,000000,18.8139,19.2556,18.4934,19.0939,296382.65214607,0
+WAL.US,D,20071109,000000,18.6156,19.3196,18.239,18.9055,385907.62171323,0
+WAL.US,D,20071112,000000,18.9055,20.0739,18.7379,19.3296,255889.66059771,0
+WAL.US,D,20071113,000000,19.7525,20.4407,19.6686,20.3175,165099.91895207,0
+WAL.US,D,20071114,000000,20.411,20.7995,19.717,20.1212,215596.47666719,0
+WAL.US,D,20071115,000000,20.0641,20.1212,19.0849,19.6589,134882.3130709,0
+WAL.US,D,20071116,000000,19.7446,19.9319,18.7863,18.9814,162639.34392211,0
+WAL.US,D,20071119,000000,18.7379,19.2733,18.3416,19.0849,148088.88663444,0
+WAL.US,D,20071120,000000,18.8504,19.368,18.2844,18.6985,168296.84083767,0
+WAL.US,D,20071121,000000,18.661,19.3768,18.5595,18.9539,60914.952895582,0
+WAL.US,D,20071123,000000,19.0002,19.4321,18.8227,19.1126,97274.868084874,0
+WAL.US,D,20071126,000000,19.1806,19.4616,18.1167,18.67,191635.79055512,0
+WAL.US,D,20071127,000000,18.67,18.7576,18.0517,18.7182,121830.92004303,0
+WAL.US,D,20071128,000000,18.7182,20.4881,18.7182,20.1212,181791.46193152,0
+WAL.US,D,20071129,000000,20.1114,21.1664,19.9596,21.1664,77394.517234772,0
+WAL.US,D,20071130,000000,20.9297,21.259,20.1409,20.7512,157551.85655595,0
+WAL.US,D,20071203,000000,20.6941,20.9297,20.4604,20.551,64954.718082866,0
+WAL.US,D,20071204,000000,20.2218,20.7414,20.2051,20.7128,98337.804041759,0
+WAL.US,D,20071205,000000,20.9297,21.2107,20.411,21.0609,35401.447174734,0
+WAL.US,D,20071206,000000,21.0609,21.6731,20.976,21.6731,92435.872426192,0
+WAL.US,D,20071207,000000,21.7273,23.6588,21.5587,23.6588,313191.84834212,0
+WAL.US,D,20071210,000000,23.7594,24.4949,22.5752,24.4092,104488.2273648,0
+WAL.US,D,20071211,000000,24.3628,24.4949,23.6765,23.9862,253656.27798601,0
+WAL.US,D,20071212,000000,23.7978,23.8836,20.9386,21.4937,127358.59271959,0
+WAL.US,D,20071213,000000,21.259,21.4177,20.411,20.5078,80901.800191746,0
+WAL.US,D,20071214,000000,20.0739,20.0818,18.4836,18.4836,126296.67101456,0
+WAL.US,D,20071217,000000,18.4087,18.4087,17.8822,18.0783,242370.69745904,0
+WAL.US,D,20071218,000000,18.2657,18.9155,18.0025,18.9155,129042.25081923,0
+WAL.US,D,20071219,000000,18.8139,19.2457,17.9463,19.1806,101084.39809829,0
+WAL.US,D,20071220,000000,19.4064,19.6312,17.9009,18.1553,269567.86127953,0
+WAL.US,D,20071221,000000,18.9637,19.9881,17.8732,18.2026,347316.35241599,0
+WAL.US,D,20071224,000000,18.0606,18.67,18.0606,18.1937,164780.4296139,0
+WAL.US,D,20071226,000000,17.965,18.5033,17.965,18.3416,112948.1021896,0
+WAL.US,D,20071227,000000,18.3416,18.5782,17.7974,17.8732,88799.779482075,0
+WAL.US,D,20071228,000000,17.9196,18.2844,17.0807,17.1191,75995.863909824,0
+WAL.US,D,20071231,000000,17.0727,17.8259,16.9889,17.6564,105354.39845944,0
+WAL.US,D,20080102,000000,17.6001,17.7777,15.5879,16.3667,345934.94137278,0
+WAL.US,D,20080103,000000,16.6398,16.8292,15.7554,15.8984,153725.0842608,0
+WAL.US,D,20080104,000000,15.8886,16.5738,14.8997,15.4646,266521.04867029,0
+WAL.US,D,20080107,000000,15.5958,15.7367,15.0603,15.1717,105461.90915737,0
+WAL.US,D,20080108,000000,15.2773,15.5011,14.382,14.6285,125446.7279498,0
+WAL.US,D,20080109,000000,14.5329,14.5329,13.7421,14.3909,185457.98243166,0
+WAL.US,D,20080110,000000,14.242,15.1432,14.2223,14.8238,224314.98571813,0
+WAL.US,D,20080111,000000,15.0505,15.0505,14.3632,14.5813,157004.16054764,0
+WAL.US,D,20080114,000000,14.5813,14.6551,13.7895,14.1197,204221.6419759,0
+WAL.US,D,20080115,000000,14.7025,14.7025,14.0439,14.2322,921281.48409666,0
+WAL.US,D,20080116,000000,14.2972,14.4303,13.8456,13.9127,385057.67864847,0
+WAL.US,D,20080117,000000,13.7795,13.7795,11.9083,12.5965,549729.58331257,0
+WAL.US,D,20080118,000000,12.6803,12.9149,12.1153,12.3983,282517.82912068,0
+WAL.US,D,20080122,000000,12.276,13.1299,12.2287,12.5284,179265.97478205,0
+WAL.US,D,20080123,000000,12.3136,15.1717,11.7584,14.9558,579177.3720265,0
+WAL.US,D,20080124,000000,14.9558,15.0505,13.9029,14.73,572588.79189681,0
+WAL.US,D,20080125,000000,14.7951,14.8238,13.7244,13.8289,150428.76569221,0
+WAL.US,D,20080128,000000,13.8289,14.4945,13.6485,14.4945,165419.40829026,0
+WAL.US,D,20080129,000000,14.8731,15.4744,14.7675,15.3778,409810.49546887,0
+WAL.US,D,20080130,000000,15.295,16.0474,14.9558,15.2398,320314.93920587,0
+WAL.US,D,20080131,000000,14.9558,15.5109,14.7577,15.0959,247173.18005051,0
+WAL.US,D,20080201,000000,15.2398,15.2398,14.9194,15.0505,162444.6075636,0
+WAL.US,D,20080204,000000,14.9746,15.0603,14.5616,14.6364,100145.20086921,0
+WAL.US,D,20080205,000000,14.9558,14.9558,14.0143,14.0616,161911.11108143,0
+WAL.US,D,20080206,000000,14.1573,14.2035,13.8191,13.9946,101782.20338296,0
+WAL.US,D,20080207,000000,12.1637,14.3632,12.1637,14.1099,109285.63869693,0
+WAL.US,D,20080208,000000,14.0439,14.0439,12.982,13.1397,112265.51068292,0
+WAL.US,D,20080211,000000,13.12,13.3478,12.7454,13.2541,60385.513420873,0
+WAL.US,D,20080212,000000,13.3478,13.9413,13.3389,13.4611,99720.229336831,0
+WAL.US,D,20080213,000000,13.6208,13.7708,13.4316,13.7521,116196.75092041,0
+WAL.US,D,20080214,000000,13.7521,13.8368,13.1496,13.2639,180408.02238459,0
+WAL.US,D,20080215,000000,13.0747,13.2639,12.8499,12.9336,263225.74435357,0
+WAL.US,D,20080219,000000,13.0845,14.7577,12.7641,12.8103,248024.13736712,0
+WAL.US,D,20080220,000000,12.84,13.0194,12.6429,12.8499,269921.83518121,0
+WAL.US,D,20080221,000000,12.9534,13.33,12.1055,12.1824,187630.50993132,0
+WAL.US,D,20080222,000000,12.1824,12.3598,11.5041,11.9457,158827.78540496,0
+WAL.US,D,20080225,000000,11.8531,12.0108,11.4755,11.8531,187107.15596782,0
+WAL.US,D,20080226,000000,11.795,12.8587,11.795,12.5965,343809.06945901,0
+WAL.US,D,20080227,000000,12.6054,12.9534,12.5571,12.9534,156063.94906668,0
+WAL.US,D,20080228,000000,12.9436,12.9534,12.1637,12.4722,209645.860962,0
+WAL.US,D,20080229,000000,12.3303,12.5097,11.1836,11.2694,269931.97769988,0
+WAL.US,D,20080303,000000,11.2871,11.437,11.0526,11.1363,231342.73690636,0
+WAL.US,D,20080304,000000,11.0436,11.2871,10.6857,10.9677,110244.10671149,0
+WAL.US,D,20080305,000000,10.9775,11.222,10.5624,10.7617,221232.67429355,0
+WAL.US,D,20080306,000000,10.667,10.7794,9.71554,9.76385,277364.41538314,0
+WAL.US,D,20080307,000000,9.67906,10.2154,9.46314,9.83976,339873.77221405,0
+WAL.US,D,20080310,000000,9.83976,10.2154,9.71554,10.0183,382783.72596208,0
+WAL.US,D,20080311,000000,10.2441,10.7705,10.1118,10.6936,393349.1876633,0
+WAL.US,D,20080312,000000,10.7133,11.579,10.667,11.015,235157.33817911,0
+WAL.US,D,20080313,000000,10.6857,11.6076,10.4235,11.2694,332836.89275902,0
+WAL.US,D,20080314,000000,11.3818,11.4755,10.451,10.6019,167332.2873119,0
+WAL.US,D,20080317,000000,10.3101,11.0526,10.1208,10.3002,218466.80945153,0
+WAL.US,D,20080318,000000,10.5624,11.1175,10.384,10.874,243134.42911508,0
+WAL.US,D,20080319,000000,11.015,12.209,10.5821,10.5821,267539.35754502,0
+WAL.US,D,20080320,000000,11.4755,12.5284,10.8642,12.3796,602818.5688004,0
+WAL.US,D,20080324,000000,12.5481,12.7906,12.3598,12.5196,126192.20307224,0
+WAL.US,D,20080325,000000,12.4998,12.8301,12.0956,12.6803,153991.83250188,0
+WAL.US,D,20080326,000000,12.6429,12.699,12.0689,12.3224,151173.22656277,0
+WAL.US,D,20080327,000000,12.3894,12.6429,12.0956,12.2002,157397.69027214,0
+WAL.US,D,20080328,000000,12.2366,12.4998,11.9841,12.209,107374.78817902,0
+WAL.US,D,20080331,000000,12.1824,12.4447,11.8531,12.0956,219963.84520761,0
+WAL.US,D,20080401,000000,12.1538,12.5284,12.0867,12.3224,222401.09244462,0
+WAL.US,D,20080402,000000,12.5196,12.9534,12.2859,12.7719,184705.40754615,0
+WAL.US,D,20080403,000000,12.6152,12.84,12.417,12.6891,96530.407214307,0
+WAL.US,D,20080404,000000,12.6526,12.7088,11.7673,11.8995,179664.57576589,0
+WAL.US,D,20080407,000000,12.0395,12.3136,11.8995,12.0689,50178.0826288,0
+WAL.US,D,20080408,000000,12.0395,12.0395,11.437,11.5041,111094.04977625,0
+WAL.US,D,20080409,000000,11.5425,11.5425,10.7133,10.7617,122931.38331901,0
+WAL.US,D,20080410,000000,10.7429,10.9303,10.5339,10.5536,163400.03282256,0
+WAL.US,D,20080411,000000,10.5339,11.1175,10.5339,10.6493,85369.579667012,0
+WAL.US,D,20080414,000000,10.667,10.7232,10.1405,10.169,118622.84138689,0
+WAL.US,D,20080415,000000,10.3476,10.451,10.0921,10.2815,115996.94330257,0
+WAL.US,D,20080416,000000,10.3938,10.8355,10.3938,10.8355,73482.547782761,0
+WAL.US,D,20080417,000000,10.7794,11.5238,10.5339,11.0723,58689.68429882,0
+WAL.US,D,20080418,000000,12.1055,12.1055,10.9303,10.9677,90472.280811181,0
+WAL.US,D,20080421,000000,10.9677,11.1551,10.5339,10.592,72396.284032929,0
+WAL.US,D,20080422,000000,10.592,11.0436,9.87723,10.0636,232631.85102964,0
+WAL.US,D,20080423,000000,9.97193,11.2871,9.87723,10.592,401506.81543165,0
+WAL.US,D,20080424,000000,10.5339,11.5238,10.5339,11.0062,263266.31442827,0
+WAL.US,D,20080425,000000,11.0723,11.7496,11.0347,11.5336,84762.042798525,0
+WAL.US,D,20080428,000000,11.8047,12.7552,11.5139,12.5669,174304.25464743,0
+WAL.US,D,20080429,000000,13.2245,13.2245,11.9457,12.0956,150621.47354698,0
+WAL.US,D,20080430,000000,12.0779,12.2189,11.9457,12.0108,144376.72480029,0
+WAL.US,D,20080501,000000,12.0108,12.5097,11.8234,12.4358,245295.79984422,0
+WAL.US,D,20080502,000000,12.5384,12.6152,11.8708,12.1055,61234.442233768,0
+WAL.US,D,20080505,000000,12.2287,12.3401,11.6727,11.8334,87217.546569155,0
+WAL.US,D,20080506,000000,11.8629,12.2464,11.4468,12.2464,64312.696650892,0
+WAL.US,D,20080507,000000,12.6054,12.6054,11.2132,11.4015,155065.92522931,0
+WAL.US,D,20080508,000000,11.579,11.6539,11.2407,11.5336,84049.023735843,0
+WAL.US,D,20080509,000000,11.1935,11.8531,11.0436,11.2595,54789.885869218,0
+WAL.US,D,20080512,000000,11.4015,12.1055,11.3522,11.645,74053.571584027,0
+WAL.US,D,20080513,000000,11.7012,11.8431,11.3168,11.4853,118885.53262052,0
+WAL.US,D,20080514,000000,11.5425,11.7111,11.3345,11.4104,126434.60926852,0
+WAL.US,D,20080515,000000,11.3621,11.4568,11.0249,11.3621,194024.35370251,0
+WAL.US,D,20080516,000000,11.5336,11.5336,10.6493,10.8258,123590.64703272,0
+WAL.US,D,20080519,000000,10.7794,11.0526,10.5624,10.9016,114783.89806933,0
+WAL.US,D,20080520,000000,10.8168,10.8168,10.3476,10.4235,103186.94221911,0
+WAL.US,D,20080521,000000,10.4432,10.6118,9.92255,10.0636,105460.8949055,0
+WAL.US,D,20080522,000000,10.1118,10.2341,9.86737,9.92255,218319.74293077,0
+WAL.US,D,20080523,000000,9.89596,10.3189,9.7737,9.80231,88962.059780836,0
+WAL.US,D,20080527,000000,9.94226,10.2253,9.78357,10.1503,96451.29556866,0
+WAL.US,D,20080528,000000,10.2154,10.2618,9.60313,9.81117,87053.237766658,0
+WAL.US,D,20080529,000000,9.78357,9.90287,9.78357,9.80231,72917.609492699,0
+WAL.US,D,20080530,000000,9.96197,9.96197,9.67018,9.96197,80303.391590064,0
+WAL.US,D,20080602,000000,9.89596,9.89596,8.97381,8.97381,237890.74696138,0
+WAL.US,D,20080603,000000,9.06776,9.22779,8.71026,9.10533,133698.68114181,0
+WAL.US,D,20080604,000000,9.11489,9.35034,8.91721,9.09587,93037.323783475,0
+WAL.US,D,20080605,000000,9.09587,9.33111,9.0306,9.25638,215138.0348232,0
+WAL.US,D,20080606,000000,9.25638,9.27591,8.94532,9.12436,327070.87089367,0
+WAL.US,D,20080609,000000,9.26604,9.28438,8.94532,9.17099,167245.06165133,0
+WAL.US,D,20080610,000000,9.12436,9.36749,9.12436,9.23765,153480.64956078,0
+WAL.US,D,20080611,000000,9.21831,9.40595,9.00201,9.0862,245428.66683882,0
+WAL.US,D,20080612,000000,9.18066,9.5006,8.38116,8.57874,189587.00178327,0
+WAL.US,D,20080613,000000,8.90794,9.07763,8.31539,8.43756,124496.37395018,0
+WAL.US,D,20080616,000000,8.40925,8.81388,8.40925,8.60684,112222.9121045,0
+WAL.US,D,20080617,000000,8.6163,8.6163,8.06131,8.07078,95592.224237095,0
+WAL.US,D,20080618,000000,8.11781,8.30582,7.61911,8.25879,254573.16167401,0
+WAL.US,D,20080619,000000,8.27763,8.41872,7.54398,7.88236,397803.78186429,0
+WAL.US,D,20080620,000000,7.8167,8.15547,7.50623,7.77904,478377.97870291,0
+WAL.US,D,20080623,000000,7.8449,7.88236,7.37469,7.41235,163017.65986859,0
+WAL.US,D,20080624,000000,7.44983,7.65678,7.3182,7.46875,107818.01624502,0
+WAL.US,D,20080625,000000,7.60048,8.1741,7.46875,7.82606,77885.415138523,0
+WAL.US,D,20080626,000000,7.60048,7.74147,7.44066,7.62858,142570.3422247,0
+WAL.US,D,20080627,000000,7.62858,8.04248,7.48759,7.62858,492724.57136526,0
+WAL.US,D,20080630,000000,7.71327,7.7606,7.28064,7.29947,299730.6975599,0
+WAL.US,D,20080701,000000,7.15818,7.68487,7.01739,7.58145,362327.28005139,0
+WAL.US,D,20080702,000000,7.58145,7.7886,7.05485,7.08306,247152.89501316,0
+WAL.US,D,20080703,000000,7.19585,7.29001,7.0453,7.16775,76135.830667505,0
+WAL.US,D,20080707,000000,7.30873,7.7886,6.68798,7.05485,156040.62127374,0
+WAL.US,D,20080708,000000,7.16775,7.90129,7.16775,7.89202,213848.92069992,0
+WAL.US,D,20080709,000000,8.35296,8.35296,7.48759,7.83572,109249.1256297,0
+WAL.US,D,20080710,000000,7.85436,8.10824,7.65678,7.93895,125726.66146516,0
+WAL.US,D,20080711,000000,8.02365,8.02365,7.67561,7.90129,120216.23107035,0
+WAL.US,D,20080714,000000,7.91076,8.42818,6.65022,6.8198,185594.90643374,0
+WAL.US,D,20080715,000000,6.68798,7.3464,6.38677,6.75394,196445.37290965,0
+WAL.US,D,20080716,000000,6.86664,7.98608,6.78205,7.92031,146703.41858377,0
+WAL.US,D,20080717,000000,8.28709,9.62187,7.87329,9.5006,127730.82315487,0
+WAL.US,D,20080718,000000,10.3476,10.3476,8.68197,8.89848,150019.00793784,0
+WAL.US,D,20080721,000000,8.82315,9.57652,8.82315,9.51934,96842.796789422,0
+WAL.US,D,20080722,000000,9.29315,10.2518,9.12436,9.5006,275557.01855568,0
+WAL.US,D,20080723,000000,9.51045,10.9105,9.36749,10.2341,210009.97738234,0
+WAL.US,D,20080724,000000,10.4037,10.6118,9.21831,9.31149,105377.72625238,0
+WAL.US,D,20080725,000000,9.54793,10.4698,9.12436,10.1306,120537.74891228,0
+WAL.US,D,20080728,000000,10.1118,10.4037,9.23765,9.5006,115220.02637224,0
+WAL.US,D,20080729,000000,9.67018,10.9401,9.62187,10.9016,102155.44807012,0
+WAL.US,D,20080730,000000,10.8445,11.0526,10.1306,10.4776,91375.979224908,0
+WAL.US,D,20080731,000000,10.2618,10.3386,9.44538,9.44538,200498.3233712,0
+WAL.US,D,20080801,000000,10.2341,10.2341,9.41581,9.93246,89607.123968412,0
+WAL.US,D,20080804,000000,9.65146,10.1021,9.40595,10.0271,78099.422282515,0
+WAL.US,D,20080805,000000,10.169,11.9172,9.92255,11.9083,200732.61555254,0
+WAL.US,D,20080806,000000,12.0295,13.2442,10.9203,13.1397,198922.17596948,0
+WAL.US,D,20080807,000000,12.8203,12.9149,12.0592,12.3136,116817.47306318,0
+WAL.US,D,20080808,000000,12.0779,13.6485,12.0592,12.9899,112330.42280243,0
+WAL.US,D,20080811,000000,12.8006,15.6155,12.7906,14.3348,448588.38710971,0
+WAL.US,D,20080812,000000,13.7795,15.1343,13.7795,14.4106,105496.39372085,0
+WAL.US,D,20080813,000000,14.1848,14.3445,13.6396,14.242,125657.69233819,0
+WAL.US,D,20080814,000000,13.8753,14.2322,13.3566,13.8289,141444.52265205,0
+WAL.US,D,20080815,000000,14.805,14.805,12.4634,13.2442,254180.64620138,0
+WAL.US,D,20080818,000000,13.0845,13.1397,11.579,12.1824,117447.32347274,0
+WAL.US,D,20080819,000000,12.3983,12.3983,11.4755,11.5513,115656.15467516,0
+WAL.US,D,20080820,000000,13.9413,13.9413,11.4942,12.417,83969.912090198,0
+WAL.US,D,20080821,000000,12.1439,12.6891,11.9083,12.4634,51195.377251659,0
+WAL.US,D,20080822,000000,12.5384,12.9149,12.276,12.5965,64555.102847166,0
+WAL.US,D,20080825,000000,12.276,12.5097,11.5238,11.6076,87372.727104845,0
+WAL.US,D,20080826,000000,11.6352,11.9654,11.2871,11.4942,48362.57178641,0
+WAL.US,D,20080827,000000,11.5041,12.0395,11.2871,11.9457,80482.914170569,0
+WAL.US,D,20080828,000000,12.0492,12.4535,11.7496,12.1538,61706.069352042,0
+WAL.US,D,20080829,000000,12.0198,12.2287,11.5139,12.2287,74160.068030089,0
+WAL.US,D,20080902,000000,12.6526,12.8774,12.1922,12.8103,77894.543405329,0
+WAL.US,D,20080903,000000,12.7719,13.6396,12.6526,13.6021,88919.461202412,0
+WAL.US,D,20080904,000000,13.3843,13.4898,12.8006,13.0668,70908.376543664,0
+WAL.US,D,20080905,000000,13.0568,13.2442,12.417,13.12,61473.80567444,0
+WAL.US,D,20080908,000000,14.034,14.034,13.12,13.6682,137073.09710417,0
+WAL.US,D,20080909,000000,13.4809,14.1197,13.2926,13.4898,113717.91935685,0
+WAL.US,D,20080910,000000,14.1099,14.1661,13.2738,13.4119,127199.35517642,0
+WAL.US,D,20080911,000000,13.1693,14.0537,12.9051,13.9866,141764.01199022,0
+WAL.US,D,20080912,000000,13.7333,14.1,13.545,13.96,93021.095753598,0
+WAL.US,D,20080915,000000,14.0902,14.1,12.982,13.9502,176200.9056392,0
+WAL.US,D,20080916,000000,13.6208,15.3324,12.9336,15.3324,307599.26354607,0
+WAL.US,D,20080917,000000,14.8148,14.8632,13.8289,14.8148,416298.66466372,0
+WAL.US,D,20080918,000000,14.9194,25.2097,14.458,24.2218,616208.72195193,0
+WAL.US,D,20080919,000000,26.0182,26.0182,13.1693,14.6828,1503485.383695,0
+WAL.US,D,20080922,000000,14.6828,16.9317,13.3389,13.9689,279168.76945499,0
+WAL.US,D,20080923,000000,13.7895,14.2519,13.0668,13.8556,162927.39145241,0
+WAL.US,D,20080924,000000,13.8289,14.2035,13.1693,13.8092,61527.561023405,0
+WAL.US,D,20080925,000000,14.1099,14.8898,13.9216,14.8435,164341.25855538,0
+WAL.US,D,20080926,000000,13.9946,14.8148,13.9216,14.7113,115207.85534984,0
+WAL.US,D,20080929,000000,15.0959,15.2596,14.2972,14.5813,105014.62408391,0
+WAL.US,D,20080930,000000,15.0416,15.0416,13.8753,14.5427,137544.72422244,0
+WAL.US,D,20081001,000000,14.3445,14.5329,13.6949,14.3348,92691.463896741,0
+WAL.US,D,20081002,000000,14.5813,15.0505,14.5329,14.7675,322063.50942501,0
+WAL.US,D,20081003,000000,15.9901,15.9901,14.3445,14.4303,154481.71615377,0
+WAL.US,D,20081006,000000,13.8191,14.8731,13.4996,13.9866,135733.27038751,0
+WAL.US,D,20081007,000000,14.0902,14.1099,13.2738,13.2738,66310.772829389,0
+WAL.US,D,20081008,000000,12.7088,14.0537,12.7088,12.84,127032.00361832,0
+WAL.US,D,20081009,000000,12.8774,13.1022,9.68793,9.68793,261385.89146638,0
+WAL.US,D,20081010,000000,9.63173,12.84,9.26604,11.9941,275326.78338182,0
+WAL.US,D,20081013,000000,14.4678,14.4678,12.3047,13.8456,153136.81817778,0
+WAL.US,D,20081014,000000,14.7764,14.7764,12.9633,13.545,97196.770691095,0
+WAL.US,D,20081015,000000,13.3478,13.3478,12.0867,12.0867,108740.98544421,0
+WAL.US,D,20081016,000000,12.2287,13.1693,11.8531,12.9336,196373.36102707,0
+WAL.US,D,20081017,000000,12.8301,14.1,12.2287,12.2287,109284.62444506,0
+WAL.US,D,20081020,000000,14.1099,15.7554,12.0956,13.6396,96508.093673227,0
+WAL.US,D,20081021,000000,13.3389,14.4303,13.2639,13.3113,108349.48422345,0
+WAL.US,D,20081022,000000,12.9051,13.2058,11.579,12.0689,176096.43769688,0
+WAL.US,D,20081023,000000,12.2287,12.2287,10.8168,11.9841,113481.59867177,0
+WAL.US,D,20081024,000000,9.07763,11.8895,9.07763,11.3345,175017.27371011,0
+WAL.US,D,20081027,000000,11.2871,11.7298,10.524,10.9874,158014.35540742,0
+WAL.US,D,20081028,000000,11.3719,12.3224,10.8168,12.1824,191503.93781238,0
+WAL.US,D,20081029,000000,12.1824,12.699,11.6174,12.134,136842.8619303,0
+WAL.US,D,20081030,000000,12.5384,13.0097,12.49,12.9633,67556.27412238,0
+WAL.US,D,20081031,000000,12.8499,13.9315,12.4634,13.9315,197357.18533831,0
+WAL.US,D,20081103,000000,13.8289,14.0616,13.3478,13.6121,110996.68159699,0
+WAL.US,D,20081104,000000,13.8753,14.034,13.1112,13.7244,111189.38945176,0
+WAL.US,D,20081105,000000,13.471,13.5824,11.8531,11.8895,149787.7585121,0
+WAL.US,D,20081106,000000,11.7397,12.9051,11.6174,12.5481,173923.91019721,0
+WAL.US,D,20081107,000000,12.6803,13.4996,11.9457,12.2287,141683.88609272,0
+WAL.US,D,20081110,000000,12.0108,12.4535,11.2033,11.4104,79176.557765542,0
+WAL.US,D,20081111,000000,11.2407,11.8047,11.1087,11.2595,101755.83283442,0
+WAL.US,D,20081112,000000,11.1007,11.7012,10.5821,10.6768,111037.25167168,0
+WAL.US,D,20081113,000000,10.807,11.7771,10.7429,11.7771,240356.39325067,0
+WAL.US,D,20081114,000000,11.2871,11.7584,10.4876,10.4876,107452.8855728,0
+WAL.US,D,20081117,000000,10.4037,10.9578,10.0271,10.3386,67931.547313265,0
+WAL.US,D,20081118,000000,10.3653,10.3653,9.47202,10.3476,87489.366069579,0
+WAL.US,D,20081119,000000,10.2441,10.3101,8.62566,8.78559,163104.88552918,0
+WAL.US,D,20081120,000000,9.11489,9.40595,8.45628,9.21831,328887.39598792,0
+WAL.US,D,20081121,000000,9.61201,10.0093,8.21177,9.56764,312138.04065203,0
+WAL.US,D,20081124,000000,10.1306,10.1306,8.74793,9.33111,297717.40760339,0
+WAL.US,D,20081125,000000,9.55778,9.81117,8.87955,9.81117,175253.59439519,0
+WAL.US,D,20081126,000000,9.39608,10.3289,9.38623,10.0636,155715.04642434,0
+WAL.US,D,20081128,000000,10.0921,10.3653,9.61201,10.3653,83936.441778579,0
+WAL.US,D,20081201,000000,9.91275,9.94226,8.71973,8.77623,126107.00591538,0
+WAL.US,D,20081202,000000,9.02123,9.91275,8.77623,9.91275,69898.181683876,0
+WAL.US,D,20081203,000000,9.52919,10.4876,9.39608,10.3002,100920.0892958,0
+WAL.US,D,20081204,000000,10.0834,10.8258,9.95222,10.3938,147373.83906803,0
+WAL.US,D,20081205,000000,10.169,10.524,9.65146,10.5142,123667.73017463,0
+WAL.US,D,20081208,000000,10.9105,11.0526,10.0734,10.4609,181651.49517384,0
+WAL.US,D,20081209,000000,9.99063,10.7133,9.60313,9.74511,93801.055439519,0
+WAL.US,D,20081210,000000,10.0547,10.3938,9.34048,9.66131,136526.41534772,0
+WAL.US,D,20081211,000000,9.48187,9.73526,9.07763,9.1989,123494.29310533,0
+WAL.US,D,20081212,000000,8.98317,9.48187,8.35296,9.37637,199282.23538238,0
+WAL.US,D,20081215,000000,9.43553,9.7737,8.47511,8.73856,130259.35305993,0
+WAL.US,D,20081216,000000,8.96433,9.69681,8.77623,9.63173,143181.93610066,0
+WAL.US,D,20081217,000000,9.35034,9.5006,8.90794,9.30193,181849.27428797,0
+WAL.US,D,20081218,000000,9.31149,9.57652,8.84199,9.27591,214099.44091112,0
+WAL.US,D,20081219,000000,9.47202,9.83976,8.47511,8.47511,584921.08035077,0
+WAL.US,D,20081222,000000,8.55034,8.91721,8.22113,8.71973,195312.45357392,0
+WAL.US,D,20081223,000000,8.84199,9.0585,8.14581,9.01176,150961.24792252,0
+WAL.US,D,20081224,000000,8.95487,9.07763,8.86092,9.02123,59753.634507573,0
+WAL.US,D,20081226,000000,9.10533,9.40595,8.70089,8.90794,58967.589310449,0
+WAL.US,D,20081229,000000,8.84199,8.85144,8.0896,8.41872,150082.90580547,0
+WAL.US,D,20081230,000000,8.58811,9.40595,8.47511,9.31149,163274.26559101,0
+WAL.US,D,20081231,000000,9.17099,9.62187,9.0306,9.49073,230414.69644781,0
+WAL.US,D,20090102,000000,9.48187,9.7737,9.03937,9.51934,87910.280594491,0
+WAL.US,D,20090105,000000,9.55778,9.71554,8.96433,9.59426,90579.791509112,0
+WAL.US,D,20090106,000000,9.68793,9.91275,9.43553,9.76385,136691.73840208,0
+WAL.US,D,20090107,000000,9.54793,9.58638,9.03937,9.1989,201630.22845506,0
+WAL.US,D,20090108,000000,9.10533,9.51934,8.97381,9.25638,149393.21453574,0
+WAL.US,D,20090109,000000,9.27591,9.27591,8.50341,8.56917,122090.56852105,0
+WAL.US,D,20090112,000000,8.57874,8.74793,8.07078,8.27763,234388.53526373,0
+WAL.US,D,20090113,000000,8.19293,8.47511,8.12708,8.47511,80651.279980533,0
+WAL.US,D,20090114,000000,8.19293,8.33422,8.05184,8.14581,123324.9130435,0
+WAL.US,D,20090115,000000,8.13653,8.28709,7.69454,7.98608,290974.66118986,0
+WAL.US,D,20090116,000000,8.07078,8.07078,7.57218,7.63814,270230.16774885,0
+WAL.US,D,20090120,000000,7.52515,7.54398,7.0453,7.14901,327190.552614,0
+WAL.US,D,20090121,000000,7.2616,7.59092,6.8198,7.57218,164127.25141137,0
+WAL.US,D,20090122,000000,7.3464,7.53452,6.9889,6.9889,66457.839350141,0
+WAL.US,D,20090123,000000,6.73492,7.29001,6.59392,7.09252,121088.4876762,0
+WAL.US,D,20090126,000000,7.07359,7.52515,6.99826,7.16775,75947.179820195,0
+WAL.US,D,20090127,000000,7.29001,7.49695,7.12999,7.29001,89586.838931067,0
+WAL.US,D,20090128,000000,7.44066,8.16464,7.44066,8.04248,127434.66160963,0
+WAL.US,D,20090129,000000,7.92031,7.94833,7.2616,7.33704,97136.929830927,0
+WAL.US,D,20090130,000000,7.27117,7.44066,6.60319,7.15818,307505.95237428,0
+WAL.US,D,20090202,000000,7.10179,7.24297,6.67853,6.9042,233614.66108902,0
+WAL.US,D,20090203,000000,7.02646,7.08306,6.58445,6.72555,393257.90499525,0
+WAL.US,D,20090204,000000,6.72555,6.8198,6.34951,6.5186,214999.08231739,0
+WAL.US,D,20090205,000000,6.42455,6.6315,6.21778,6.56563,117343.86978228,0
+WAL.US,D,20090206,000000,6.5469,6.92313,6.49976,6.74438,140444.47031093,0
+WAL.US,D,20090209,000000,6.72555,6.82908,6.52797,6.73492,122616.96524016,0
+WAL.US,D,20090210,000000,6.61266,6.99826,6.39634,6.46221,190380.14674345,0
+WAL.US,D,20090211,000000,6.52797,6.53733,5.87901,6.06703,96687.616253732,0
+WAL.US,D,20090212,000000,6.20823,6.20823,5.2772,6.02947,152813.27183213,0
+WAL.US,D,20090213,000000,5.9919,6.27408,5.58727,5.76612,112816.24944685,0
+WAL.US,D,20090217,000000,5.44619,5.55917,5.03238,5.11707,150540.33339761,0
+WAL.US,D,20090218,000000,5.18303,5.32383,4.98535,5.25816,191987.73595306,0
+WAL.US,D,20090219,000000,5.28626,5.31465,4.43992,4.47758,190891.32968455,0
+WAL.US,D,20090220,000000,4.3927,4.40246,3.69681,4.16701,380916.48827446,0
+WAL.US,D,20090223,000000,4.07295,4.54335,4.07295,4.18574,60297.273508422,0
+WAL.US,D,20090224,000000,4.28927,4.89138,4.23278,4.76904,201712.38285631,0
+WAL.US,D,20090225,000000,4.70328,4.84416,4.3927,4.61858,205705.49245771,0
+WAL.US,D,20090226,000000,4.91949,5.33339,4.79723,5.03238,123557.1767211,0
+WAL.US,D,20090227,000000,4.84416,4.93842,4.62804,4.76904,153128.70416284,0
+WAL.US,D,20090302,000000,4.70328,4.70328,4.23278,4.30811,102636.2034552,0
+WAL.US,D,20090303,000000,4.43046,4.43046,3.49923,3.99773,441282.73090986,0
+WAL.US,D,20090304,000000,4.09159,4.70328,4.02593,4.65624,236229.4024028,0
+WAL.US,D,20090305,000000,4.51515,4.51515,3.91303,4.13882,226743.10468835,0
+WAL.US,D,20090306,000000,4.13882,4.3364,3.8659,4.06358,166556.38463346,0
+WAL.US,D,20090309,000000,4.01655,4.23278,3.80024,4.19532,166791.69106666,0
+WAL.US,D,20090310,000000,4.37406,4.76904,4.04476,4.76904,266460.19355827,0
+WAL.US,D,20090311,000000,4.76904,4.93842,4.54335,4.55272,131348.65956537,0
+WAL.US,D,20090312,000000,4.52441,5.10771,4.29874,5.10771,152477.55446406,0
+WAL.US,D,20090313,000000,5.12635,5.40872,4.99471,5.25816,125453.82771288,0
+WAL.US,D,20090316,000000,5.23933,5.52161,5.07005,5.11707,146418.41380908,0
+WAL.US,D,20090317,000000,5.11707,5.41808,4.93842,5.41808,83803.574783968,0
+WAL.US,D,20090318,000000,5.38969,6.14245,5.32383,5.83199,167277.51771107,0
+WAL.US,D,20090319,000000,5.78476,5.78476,5.40872,5.48384,103946.6168677,0
+WAL.US,D,20090320,000000,5.45574,5.45574,4.3364,4.4492,342376.94582244,0
+WAL.US,D,20090323,000000,3.80961,4.89138,3.80961,4.89138,425555.74145618,0
+WAL.US,D,20090324,000000,4.79723,4.93842,4.6937,4.7503,312781.07633588,0
+WAL.US,D,20090325,000000,4.7503,4.90076,4.41153,4.88202,278920.27774751,0
+WAL.US,D,20090326,000000,4.97608,5.07951,4.64668,4.85363,311951.41830846,0
+WAL.US,D,20090327,000000,4.70328,4.85363,4.51515,4.64668,138559.99034156,0
+WAL.US,D,20090330,000000,4.70328,4.70328,4.23278,4.31756,129259.30071882,0
+WAL.US,D,20090331,000000,4.24234,4.46802,4.20477,4.28927,183864.59274819,0
+WAL.US,D,20090401,000000,4.19532,4.42099,4.06358,4.37406,126212.48810957,0
+WAL.US,D,20090402,000000,4.58081,4.84416,4.47758,4.7503,186305.89699268,0
+WAL.US,D,20090403,000000,4.70328,4.79723,4.55272,4.74083,100731.43844848,0
+WAL.US,D,20090406,000000,4.63741,4.6937,4.46802,4.64668,107366.67416408,0
+WAL.US,D,20090407,000000,4.2801,4.60911,4.02593,4.05412,95432.986693935,0
+WAL.US,D,20090408,000000,4.09159,4.09159,3.76267,4.00709,133881.24647791,0
+WAL.US,D,20090409,000000,4.58081,5.48384,4.23278,4.84416,414245.81888439,0
+WAL.US,D,20090413,000000,4.74083,4.97608,4.64668,4.79723,151917.68743334,0
+WAL.US,D,20090414,000000,4.70328,4.89138,4.29874,4.29874,117117.69161588,0
+WAL.US,D,20090415,000000,4.35523,4.70328,4.24234,4.56209,124059.2313954,0
+WAL.US,D,20090416,000000,4.61858,4.65624,4.3646,4.51515,269044.50731603,0
+WAL.US,D,20090417,000000,4.54335,5.03238,4.42099,5.03238,256313.61787822,0
+WAL.US,D,20090420,000000,4.82552,4.83479,4.23278,4.35523,224918.46557915,0
+WAL.US,D,20090421,000000,4.34577,5.31465,4.23278,4.46802,297140.29829092,0
+WAL.US,D,20090422,000000,4.42099,4.91022,4.42099,4.59975,197115.7933939,0
+WAL.US,D,20090423,000000,4.59028,4.83479,4.46802,4.76904,184418.37426771,0
+WAL.US,D,20090424,000000,4.8066,5.64377,4.31756,5.14556,430000.1931385,0
+WAL.US,D,20090427,000000,5.00428,5.18303,4.86319,4.98535,181617.01061036,0
+WAL.US,D,20090428,000000,5.06058,5.28626,4.7503,4.85363,247917.64092107,0
+WAL.US,D,20090429,000000,4.90076,5.48384,4.90076,5.35212,154143.97028197,0
+WAL.US,D,20090430,000000,5.41808,6.26452,5.37115,6.12363,422697.57969424,0
+WAL.US,D,20090501,000000,6.13279,6.16129,5.91677,6.01064,190361.89020984,0
+WAL.US,D,20090504,000000,6.08597,6.58445,5.97298,6.4905,191815.31313562,0
+WAL.US,D,20090505,000000,6.45274,7.17721,6.37761,7.09252,383453.13219448,0
+WAL.US,D,20090506,000000,7.23361,7.65678,6.97963,7.60985,244410.3579641,0
+WAL.US,D,20090507,000000,7.71327,8.39051,7.52515,7.55335,350573.11516174,0
+WAL.US,D,20090508,000000,7.75074,8.6727,7.69454,8.60684,286282.73205193,0
+WAL.US,D,20090511,000000,8.59746,8.60684,7.99555,8.21177,265544.32412212,0
+WAL.US,D,20090512,000000,8.33422,8.49414,7.38387,7.58145,260939.62064478,0
+WAL.US,D,20090513,000000,6.95143,6.95143,5.84135,5.86945,612880.96157546,0
+WAL.US,D,20090514,000000,5.77549,6.11425,5.54034,5.88847,370778.02660936,0
+WAL.US,D,20090515,000000,5.79442,5.97298,5.55917,5.6627,6137917.5975224,0
+WAL.US,D,20090518,000000,5.86018,6.1046,5.7191,6.03894,1191887.9392883,0
+WAL.US,D,20090519,000000,6.06703,6.42455,5.78476,6.27408,772242.24346259,0
+WAL.US,D,20090520,000000,6.36815,6.5469,5.84135,5.9919,587092.59359857,0
+WAL.US,D,20090521,000000,5.82271,6.42455,5.82271,6.01064,518814.17214672,0
+WAL.US,D,20090522,000000,6.0483,6.0483,5.70962,5.81295,353303.4811884,0
+WAL.US,D,20090526,000000,5.81295,6.30228,5.78476,6.22695,384640.82113103,0
+WAL.US,D,20090527,000000,6.18929,6.27408,5.83199,5.92604,322389.0842744,0
+WAL.US,D,20090528,000000,6.0202,6.36815,5.77549,6.32121,1316865.0686235,0
+WAL.US,D,20090529,000000,6.35868,6.55626,6.07659,6.50933,3315768.8766433,0
+WAL.US,D,20090601,000000,6.67853,7.02646,6.62212,6.9889,749459.1037684,0
+WAL.US,D,20090602,000000,6.95143,7.17721,6.58445,6.95143,839126.06859697,0
+WAL.US,D,20090603,000000,7.01739,7.01739,6.24578,6.50933,1163397.604337,0
+WAL.US,D,20090604,000000,6.5469,6.70672,6.30228,6.67853,655270.60411559,0
+WAL.US,D,20090605,000000,6.71618,6.72555,6.35868,6.40561,436078.60457896,0
+WAL.US,D,20090608,000000,6.37761,6.5752,6.33985,6.35868,258141.29974302,0
+WAL.US,D,20090609,000000,6.56563,6.56563,6.27408,6.36815,274217.19183904,0
+WAL.US,D,20090610,000000,6.44337,6.58445,6.34951,6.56563,307216.89059211,0
+WAL.US,D,20090611,000000,6.27408,6.45274,5.94488,6.25526,1198284.825815,0
+WAL.US,D,20090612,000000,6.20823,6.48102,6.14245,6.38677,200162.60600315,0
+WAL.US,D,20090615,000000,6.20823,6.41527,5.9919,6.11425,388113.61952452,0
+WAL.US,D,20090616,000000,6.20823,6.34951,6.06703,6.25526,490097.65902908,0
+WAL.US,D,20090617,000000,6.25526,6.40561,5.9919,6.17056,358360.54099854,0
+WAL.US,D,20090618,000000,6.24578,6.25526,5.9919,6.17056,179731.51638912,0
+WAL.US,D,20090619,000000,6.29292,6.37761,5.97298,6.25526,760422.15220158,0
+WAL.US,D,20090622,000000,6.19885,6.31174,5.69099,5.83199,450626.01911104,0
+WAL.US,D,20090623,000000,5.91677,6.07659,5.82271,5.85072,483828.56823755,0
+WAL.US,D,20090624,000000,5.93531,6.0202,5.85072,5.88847,298788.45757521,0
+WAL.US,D,20090625,000000,6.01064,6.25526,5.9636,6.23652,392646.31111929,0
+WAL.US,D,20090626,000000,6.25526,6.58445,5.98254,6.55626,1547668.2235365,0
+WAL.US,D,20090629,000000,6.5186,6.58445,6.08597,6.28345,428875.38781771,0
+WAL.US,D,20090630,000000,6.24578,6.52797,6.12363,6.4341,429807.48528372,0
+WAL.US,D,20090701,000000,6.48102,6.72555,6.33037,6.61266,369879.39945498,0
+WAL.US,D,20090702,000000,6.45274,6.62212,6.21778,6.56563,358183.04692177,0
+WAL.US,D,20090706,000000,6.5469,6.67853,6.15193,6.24578,383309.10842933,0
+WAL.US,D,20090707,000000,6.26452,6.39634,6.11425,6.17056,287337.55399388,0
+WAL.US,D,20090708,000000,6.23652,6.33037,5.87901,6.06703,260146.47568459,0
+WAL.US,D,20090709,000000,6.16129,6.23652,5.92604,6.05776,363940.95477218,0
+WAL.US,D,20090710,000000,5.95435,6.02947,5.70027,5.84135,562882.40152717,0
+WAL.US,D,20090713,000000,5.84135,6.23652,5.83199,6.20823,232242.37831262,0
+WAL.US,D,20090714,000000,6.18012,6.47157,6.18012,6.37761,279416.2469106,0
+WAL.US,D,20090715,000000,6.39634,6.76312,6.31174,6.58445,715902.5807402,0
+WAL.US,D,20090716,000000,6.5469,6.60319,6.44337,6.49976,339695.26388541,0
+WAL.US,D,20090717,000000,6.5186,6.59392,6.13279,6.18012,256048.89814087,0
+WAL.US,D,20090720,000000,6.24578,6.29292,6.01064,6.07659,172118.5418735,0
+WAL.US,D,20090721,000000,6.14245,6.20823,5.69099,5.76612,285656.93864982,0
+WAL.US,D,20090722,000000,5.74739,5.94488,5.69099,5.72856,251720.07117141,0
+WAL.US,D,20090723,000000,5.73772,6.38677,5.73772,6.30228,377413.26232496,0
+WAL.US,D,20090724,000000,5.89775,5.89775,5.51204,5.86945,1689547.8602396,0
+WAL.US,D,20090727,000000,5.86945,6.30228,5.84135,6.22695,362355.67910366,0
+WAL.US,D,20090728,000000,6.18012,6.18012,5.95435,6.11425,299882.83533998,0
+WAL.US,D,20090729,000000,6.0202,6.40561,6.0202,6.35868,377903.14597684,0
+WAL.US,D,20090730,000000,6.44337,6.60319,6.29292,6.40561,409289.17000911,0
+WAL.US,D,20090731,000000,6.34951,6.6315,6.33985,6.5186,385753.45542942,0
+WAL.US,D,20090803,000000,6.60319,6.80087,6.53733,6.75394,265680.23387234,0
+WAL.US,D,20090804,000000,6.65969,6.85727,6.56563,6.77258,513483.2643324,0
+WAL.US,D,20090805,000000,6.68798,6.81014,6.4341,6.5752,550720.50738688,0
+WAL.US,D,20090806,000000,6.59392,7.0453,6.50933,6.69745,684020.58754485,0
+WAL.US,D,20090807,000000,6.87601,7.15818,6.60319,7.12072,445090.23241955,0
+WAL.US,D,20090810,000000,7.02646,7.37469,6.97963,7.15818,750199.5076315,0
+WAL.US,D,20090811,000000,7.12072,7.12072,6.76312,6.93231,295157.43589042,0
+WAL.US,D,20090812,000000,6.92313,7.06412,6.87601,6.97016,297469.93014778,0
+WAL.US,D,20090813,000000,7.00772,7.10179,6.78205,7.05485,173434.02654532,0
+WAL.US,D,20090814,000000,7.05485,7.05485,6.75394,6.95143,502253.46765814,0
+WAL.US,D,20090817,000000,6.78205,6.86664,6.5752,6.77258,311528.47527982,0
+WAL.US,D,20090818,000000,6.83853,6.83853,6.55626,6.75394,425315.36376363,0
+WAL.US,D,20090819,000000,6.64105,6.86664,6.61266,6.8198,451075.33268823,0
+WAL.US,D,20090820,000000,6.77258,6.79131,6.59392,6.74438,631167.9227421,0
+WAL.US,D,20090821,000000,6.81014,7.02646,6.74438,6.94196,337249.90263346,0
+WAL.US,D,20090824,000000,6.97016,7.03603,6.81014,6.89503,277010.44148146,0
+WAL.US,D,20090825,000000,6.93231,6.95143,6.73492,6.78205,280592.77907662,0
+WAL.US,D,20090826,000000,6.78205,6.89503,6.70672,6.86664,352131.00602985,0
+WAL.US,D,20090827,000000,6.87601,6.87601,6.68798,6.83853,269043.49306416,0
+WAL.US,D,20090828,000000,6.89503,7.01739,6.79131,7.01739,565750.70580776,0
+WAL.US,D,20090831,000000,6.94196,7.01739,6.75394,6.89503,314285.21185503,0
+WAL.US,D,20090901,000000,6.84781,7.0453,6.60319,6.64105,374474.97466552,0
+WAL.US,D,20090902,000000,6.59392,6.61266,6.38677,6.41527,261156.67054438,0
+WAL.US,D,20090903,000000,6.4905,6.4905,6.30228,6.41527,211364.00362513,0
+WAL.US,D,20090904,000000,6.41527,6.5752,6.33985,6.53733,168930.74825471,0
+WAL.US,D,20090908,000000,6.49976,6.58445,6.33985,6.44337,231380.26422545,0
+WAL.US,D,20090909,000000,6.45274,6.61266,6.32121,6.5186,162383.75245156,0
+WAL.US,D,20090910,000000,6.48102,6.49976,6.29292,6.44337,320216.55677475,0
+WAL.US,D,20090911,000000,6.4341,6.52797,6.34951,6.45274,106760.15154745,0
+WAL.US,D,20090914,000000,6.39634,6.48102,6.31174,6.33985,486918.99367708,0
+WAL.US,D,20090915,000000,6.31174,6.49976,6.31174,6.35868,577017.01554924,0
+WAL.US,D,20090916,000000,6.36815,6.66925,6.23652,6.50933,1011828.8195461,0
+WAL.US,D,20090917,000000,6.52797,6.65022,6.20823,6.34951,409606.63084356,0
+WAL.US,D,20090918,000000,6.20823,6.52797,6.20823,6.4341,680648.20008622,0
+WAL.US,D,20090921,000000,6.32121,6.35868,6.16129,6.28345,357308.7618122,0
+WAL.US,D,20090922,000000,6.34951,6.53733,6.27408,6.50933,552408.222494,0
+WAL.US,D,20090923,000000,6.50933,6.61266,6.35868,6.41527,362496.66011322,0
+WAL.US,D,20090924,000000,6.42455,6.47157,6.0483,6.20823,490811.69234362,0
+WAL.US,D,20090925,000000,6.15193,6.27408,6.09543,6.13279,241756.06082748,0
+WAL.US,D,20090928,000000,6.18929,6.31174,6.17056,6.31174,231749.45190513,0
+WAL.US,D,20090929,000000,6.33985,6.33985,6.20823,6.26452,176230.31894335,0
+WAL.US,D,20090930,000000,6.26452,6.30228,5.91677,5.93531,563994.02157368,0
+WAL.US,D,20091001,000000,5.91677,5.95435,5.50277,5.64377,660769.87773985,0
+WAL.US,D,20091002,000000,5.58727,5.7191,5.41808,5.65322,354989.16779178,0
+WAL.US,D,20091005,000000,5.67206,5.86945,5.67206,5.69099,270901.60248498,0
+WAL.US,D,20091006,000000,5.74739,5.85072,5.61557,5.64377,320044.13395731,0
+WAL.US,D,20091007,000000,5.58727,5.7191,5.52161,5.67206,139853.16147232,0
+WAL.US,D,20091008,000000,5.74739,5.77549,5.55917,5.56873,219508.44611921,0
+WAL.US,D,20091009,000000,5.55917,5.67206,5.48384,5.56873,149743.13142994,0
+WAL.US,D,20091012,000000,5.61557,5.61557,5.42755,5.44619,143250.90522763,0
+WAL.US,D,20091013,000000,5.41808,5.47468,5.30509,5.40872,317132.21684641,0
+WAL.US,D,20091014,000000,5.48384,5.68153,5.42755,5.62503,463236.21257664,0
+WAL.US,D,20091015,000000,5.59684,5.82271,5.54981,5.78476,429272.97454967,0
+WAL.US,D,20091016,000000,5.77549,5.86018,5.6627,5.83199,565326.74852725,0
+WAL.US,D,20091019,000000,5.88847,5.91677,5.50277,5.58727,424440.0644022,0
+WAL.US,D,20091020,000000,5.58727,5.58727,5.37115,5.43701,442670.22746427,0
+WAL.US,D,20091021,000000,5.43701,5.63449,5.35212,5.39934,1063085.0519097,0
+WAL.US,D,20091022,000000,5.37115,5.45574,5.29592,5.38043,586898.87149193,0
+WAL.US,D,20091023,000000,5.38043,5.38043,5.10771,5.136,388704.92836313,0
+WAL.US,D,20091026,000000,5.15464,5.15464,4.68444,4.6937,2894196.1022698,0
+WAL.US,D,20091027,000000,4.73147,4.8066,4.47758,4.58081,1342989.1539684,0
+WAL.US,D,20091028,000000,4.56209,4.64668,4.28927,4.29874,600747.46648745,0
+WAL.US,D,20091029,000000,4.37406,4.51515,4.17638,4.47758,472652.52691226,0
+WAL.US,D,20091030,000000,4.41153,4.41153,3.99773,4.09159,2582224.3989241,0
+WAL.US,D,20091102,000000,4.13882,4.25161,3.90366,3.95079,892088.2726014,0
+WAL.US,D,20091103,000000,3.8659,3.8659,3.58373,3.60285,1198364.9517126,0
+WAL.US,D,20091104,000000,3.64022,3.76267,3.46167,3.71555,1318608.5675834,0
+WAL.US,D,20091105,000000,3.74374,3.95079,3.65924,3.68726,1027387.4431898,0
+WAL.US,D,20091106,000000,3.61202,3.75321,3.52743,3.68726,600087.18852187,0
+WAL.US,D,20091109,000000,3.74374,3.80024,3.48976,3.51787,746899.13205544,0
+WAL.US,D,20091110,000000,3.4804,3.52743,3.0382,3.06651,2120987.2767777,0
+WAL.US,D,20091111,000000,3.0947,3.0947,2.81243,2.84072,2703744.9578957,0
+WAL.US,D,20091112,000000,2.84072,3.44273,2.84072,3.26419,2507903.0648471,0
+WAL.US,D,20091113,000000,3.41444,3.79078,3.40517,3.57427,2542484.996513,0
+WAL.US,D,20091116,000000,3.64022,4.18574,3.61202,4.11062,1894578.8752055,0
+WAL.US,D,20091117,000000,4.14838,4.29874,4.01655,4.13882,1042123.5085692,0
+WAL.US,D,20091118,000000,4.14838,4.20477,4.01655,4.10115,532213.45356503,0
+WAL.US,D,20091119,000000,4.04476,4.18574,3.96953,4.03529,532498.45833975,0
+WAL.US,D,20091120,000000,3.9788,4.05412,3.79078,3.95079,926925.79573794,0
+WAL.US,D,20091123,000000,4.03529,4.03529,3.76267,3.90366,1082037.3623013,0
+WAL.US,D,20091124,000000,3.9225,3.9225,3.77195,3.87557,533979.26606594,0
+WAL.US,D,20091125,000000,3.87557,3.9225,3.80961,3.82854,208024.07222626,0
+WAL.US,D,20091127,000000,3.83771,3.83771,3.66842,3.69681,164614.09230766,0
+WAL.US,D,20091130,000000,3.64968,3.75321,3.54596,3.73438,537861.8222138,0
+WAL.US,D,20091201,000000,3.79078,3.89421,3.70598,3.88503,491199.1365569,0
+WAL.US,D,20091202,000000,3.91303,3.99773,3.80961,3.87557,699061.94273627,0
+WAL.US,D,20091203,000000,3.90366,3.90366,3.66842,3.68726,289643.96274002,0
+WAL.US,D,20091204,000000,3.77195,3.81897,3.55573,3.68726,404862.97486041,0
+WAL.US,D,20091207,000000,3.68726,3.75321,3.54596,3.65924,246543.32964093,0
+WAL.US,D,20091208,000000,3.61202,3.64968,3.4521,3.47084,462430.89659403,0
+WAL.US,D,20091209,000000,3.4804,3.63086,3.4521,3.63086,372953.59686463,0
+WAL.US,D,20091210,000000,3.60285,3.64968,3.40517,3.44273,264243.03897643,0
+WAL.US,D,20091211,000000,3.4521,3.50849,3.31101,3.3958,453023.71052523,0
+WAL.US,D,20091214,000000,3.36751,3.4241,3.24525,3.38614,785495.47261204,0
+WAL.US,D,20091215,000000,3.35814,3.4521,3.3393,3.35814,421868.9359187,0
+WAL.US,D,20091216,000000,3.40517,3.4521,3.37688,3.40517,280397.02846624,0
+WAL.US,D,20091217,000000,3.38614,3.47084,3.29218,3.31101,233909.80838239,0
+WAL.US,D,20091218,000000,3.35814,3.59328,3.31101,3.52743,872882.39924302,0
+WAL.US,D,20091221,000000,3.55573,3.71555,3.49923,3.56509,300991.41263089,0
+WAL.US,D,20091222,000000,3.56509,3.62149,3.48976,3.59328,278273.1850562,0
+WAL.US,D,20091223,000000,3.64022,3.72511,3.59328,3.70598,284318.12618506,0
+WAL.US,D,20091224,000000,3.72511,3.77195,3.68726,3.74374,71186.281555291,0
+WAL.US,D,20091228,000000,3.76267,3.76267,3.56509,3.61202,290307.28346121,0
+WAL.US,D,20091229,000000,3.61202,3.75321,3.58373,3.69681,656330.49731687,0
+WAL.US,D,20091230,000000,3.65924,3.70598,3.54596,3.62149,302874.87834839,0
+WAL.US,D,20091231,000000,3.63086,3.64968,3.53689,3.55573,511972.0290502,0
+WAL.US,D,20100104,000000,3.65924,3.73438,3.52743,3.69681,1105976.7491242,0
+WAL.US,D,20100105,000000,3.67798,3.71555,3.60285,3.63086,675856.87426529,0
+WAL.US,D,20100106,000000,3.64022,3.77195,3.54596,3.64968,1348390.0451616,0
+WAL.US,D,20100107,000000,3.66842,4.05412,3.66842,3.96006,1367620.2605647,0
+WAL.US,D,20100108,000000,3.96006,4.21404,3.88503,4.20477,763089.63461246,0
+WAL.US,D,20100111,000000,4.14838,4.46802,4.14838,4.3927,803862.55967619,0
+WAL.US,D,20100112,000000,4.32673,4.41153,4.25161,4.31756,698440.20634164,0
+WAL.US,D,20100113,000000,4.30811,4.37406,4.15764,4.31756,405729.14595505,0
+WAL.US,D,20100114,000000,4.29874,4.50569,4.25161,4.47758,479619.42298844,0
+WAL.US,D,20100115,000000,4.52441,4.56209,4.29874,4.3646,878650.44961212,0
+WAL.US,D,20100119,000000,4.38343,4.66551,4.28927,4.66551,525827.72380879,0
+WAL.US,D,20100120,000000,4.60911,4.91022,4.57164,4.89138,581302.22968841,0
+WAL.US,D,20100121,000000,4.92886,5.17357,4.87266,5.136,1579470.0908343,0
+WAL.US,D,20100122,000000,5.06058,5.06058,4.7503,4.97608,1368824.1775312,0
+WAL.US,D,20100125,000000,4.91022,4.94798,4.7503,4.90076,949167.32493502,0
+WAL.US,D,20100126,000000,4.93842,5.32383,4.93842,5.05121,858024.62363957,0
+WAL.US,D,20100127,000000,5.03238,5.05121,4.94798,5.02322,376159.64701704,0
+WAL.US,D,20100128,000000,5.00428,5.06058,4.7503,4.89138,288315.29279391,0
+WAL.US,D,20100129,000000,4.90076,5.04185,4.7503,4.82552,905636.64904422,0
+WAL.US,D,20100201,000000,4.87266,4.89138,4.68444,4.71264,511846.26181866,0
+WAL.US,D,20100202,000000,4.73147,4.79723,4.62804,4.68444,475763.23738913,0
+WAL.US,D,20100203,000000,4.65624,4.72201,4.47758,4.50569,231990.84384953,0
+WAL.US,D,20100204,000000,4.47758,4.47758,4.17638,4.19532,427854.03618738,0
+WAL.US,D,20100205,000000,4.20477,4.2801,4.05412,4.15764,1226350.1892339,0
+WAL.US,D,20100208,000000,4.15764,4.29874,4.10115,4.19532,557343.57208007,0
+WAL.US,D,20100209,000000,4.25161,4.40246,4.20477,4.37406,508176.69856293,0
+WAL.US,D,20100210,000000,4.3364,4.3927,4.2236,4.37406,284969.27588384,0
+WAL.US,D,20100211,000000,4.34577,4.38343,4.18574,4.38343,337425.36820649,0
+WAL.US,D,20100212,000000,4.32673,4.37406,4.26097,4.3646,206889.1243868,0
+WAL.US,D,20100216,000000,4.42099,4.51515,4.35523,4.51515,138127.91904611,0
+WAL.US,D,20100217,000000,4.54335,4.57164,4.48675,4.53389,131903.45533676,0
+WAL.US,D,20100218,000000,4.55272,4.87266,4.49622,4.84416,408481.82552277,0
+WAL.US,D,20100219,000000,4.88202,4.95716,4.71264,4.90076,418897.17794764,0
+WAL.US,D,20100222,000000,4.91022,5.21123,4.76904,5.12635,1080144.768317,0
+WAL.US,D,20100223,000000,5.12635,5.15464,5.05121,5.11707,453151.5062605,0
+WAL.US,D,20100224,000000,5.12635,5.33339,5.11707,5.31465,385447.1513655,0
+WAL.US,D,20100225,000000,5.23933,5.60629,5.17357,5.54981,620788.06913259,0
+WAL.US,D,20100226,000000,5.54981,5.54981,5.1921,5.41808,803479.17247037,0
+WAL.US,D,20100301,000000,5.44619,5.54981,5.2206,5.46502,433189.00100915,0
+WAL.US,D,20100302,000000,5.4935,5.54981,5.40872,5.52161,283916.48244562,0
+WAL.US,D,20100303,000000,5.52161,5.52161,5.2772,5.30509,251536.49158344,0
+WAL.US,D,20100304,000000,5.31465,5.41808,5.28626,5.38043,257384.66785005,0
+WAL.US,D,20100305,000000,5.42755,5.4935,5.29592,5.4935,240939.58807434,0
+WAL.US,D,20100308,000000,5.51204,5.54981,5.39934,5.48384,331431.13967101,0
+WAL.US,D,20100309,000000,5.45574,5.50277,5.38043,5.48384,589491.29926464,0
+WAL.US,D,20100310,000000,5.46502,5.60629,5.43701,5.57791,748372.84001857,0
+WAL.US,D,20100311,000000,5.54981,5.65322,5.52161,5.64377,374440.49010204,0
+WAL.US,D,20100312,000000,5.6627,5.68153,5.53098,5.67206,427384.43757284,0
+WAL.US,D,20100315,000000,5.62503,5.68153,5.36169,5.47468,370177.58950395,0
+WAL.US,D,20100316,000000,5.52161,5.61557,5.45574,5.59684,274497.1253544,0
+WAL.US,D,20100317,000000,5.59684,5.62503,5.33339,5.61557,646644.39198457,0
+WAL.US,D,20100318,000000,5.62503,5.68153,5.53098,5.54981,264529.058003,0
+WAL.US,D,20100319,000000,5.59684,5.59684,5.40872,5.54981,517148.77058068,0
+WAL.US,D,20100322,000000,5.4935,5.55917,5.42755,5.55917,433302.59721828,0
+WAL.US,D,20100323,000000,5.53098,5.60629,5.41808,5.54034,500762.51741327,0
+WAL.US,D,20100324,000000,5.46502,5.63449,5.45574,5.48384,336283.32060396,0
+WAL.US,D,20100325,000000,5.54034,5.56873,5.36169,5.38043,296980.04649589,0
+WAL.US,D,20100326,000000,5.38969,5.40872,5.2772,5.33339,371663.46848948,0
+WAL.US,D,20100329,000000,5.36169,5.36169,5.25816,5.36169,297379.66173159,0
+WAL.US,D,20100330,000000,5.36169,5.39934,5.1921,5.25816,323850.62121512,0
+WAL.US,D,20100331,000000,5.2206,5.47468,5.1921,5.35212,354908.02764239,0
+WAL.US,D,20100401,000000,5.41808,5.47468,5.25816,5.36169,185784.57153291,0
+WAL.US,D,20100405,000000,5.39934,5.57791,5.35212,5.57791,416829.1183903,0
+WAL.US,D,20100406,000000,5.54034,5.84135,5.52161,5.78476,548182.849215,0
+WAL.US,D,20100407,000000,5.81295,5.95435,5.79442,5.91677,574103.06993462,0
+WAL.US,D,20100408,000000,5.91677,6.13279,5.85072,6.11425,349537.56400527,0
+WAL.US,D,20100409,000000,6.13279,6.25526,5.92604,5.9636,587927.32288533,0
+WAL.US,D,20100412,000000,5.9636,5.98254,5.83199,5.87901,729089.88351828,0
+WAL.US,D,20100413,000000,5.84135,5.84135,5.62503,5.77549,146937.71076511,0
+WAL.US,D,20100414,000000,5.85072,6.25526,5.8037,6.22695,832722.08230712,0
+WAL.US,D,20100415,000000,6.24578,6.65022,6.23652,6.40561,644814.68161603,0
+WAL.US,D,20100416,000000,6.42455,6.42455,6.00137,6.06703,545116.76582029,0
+WAL.US,D,20100419,000000,6.05776,6.26452,5.93531,6.19885,375685.99139503,0
+WAL.US,D,20100420,000000,6.24578,6.25526,6.13279,6.23652,263702.44273118,0
+WAL.US,D,20100421,000000,6.25526,6.72555,6.25526,6.71618,1500318.8893655,0
+WAL.US,D,20100422,000000,6.61266,6.96079,6.50933,6.9042,559142.85489258,0
+WAL.US,D,20100423,000000,7.29947,9.06776,7.29001,8.21177,6704271.7831913,0
+WAL.US,D,20100426,000000,8.31539,8.6163,8.18367,8.29656,1394758.597777,0
+WAL.US,D,20100427,000000,8.26837,8.78559,8.24943,8.55034,1767810.5770727,0
+WAL.US,D,20100428,000000,8.6444,8.76675,8.48448,8.49414,762249.83406637,0
+WAL.US,D,20100429,000000,8.53161,8.62566,8.35296,8.35296,628903.09832251,0
+WAL.US,D,20100430,000000,8.31539,8.40925,8.0896,8.18367,845691.32093373,0
+WAL.US,D,20100503,000000,8.21177,8.26837,8.05184,8.13653,527624.97811757,0
+WAL.US,D,20100504,000000,8.06131,8.11781,7.7606,8.02365,490861.39068511,0
+WAL.US,D,20100505,000000,7.90129,8.3716,7.7886,8.08004,464979.71153645,0
+WAL.US,D,20100506,000000,7.95799,8.07078,7.20521,7.72273,892215.05408481,0
+WAL.US,D,20100507,000000,7.67561,7.96715,7.24297,7.3464,883484.37401146,0
+WAL.US,D,20100510,000000,7.8449,7.98608,7.54398,7.92959,631093.88235578,0
+WAL.US,D,20100511,000000,7.76976,8.60684,7.7606,8.24006,734412.67731764,0
+WAL.US,D,20100512,000000,8.2306,8.3716,8.05184,8.35296,498790.81178333,0
+WAL.US,D,20100513,000000,8.29656,8.45628,8.14581,8.27763,308288.95481581,0
+WAL.US,D,20100514,000000,8.2023,8.2306,7.8449,8.06131,267620.49769439,0
+WAL.US,D,20100517,000000,8.15547,8.19293,7.75074,8.04248,231913.76070762,0
+WAL.US,D,20100518,000000,8.1741,8.2306,7.66614,7.75074,340586.79127673,0
+WAL.US,D,20100519,000000,7.69454,7.91076,7.62858,7.87329,533582.69358584,0
+WAL.US,D,20100520,000000,7.52515,7.66614,7.19585,7.21497,465714.02988834,0
+WAL.US,D,20100521,000000,7.06412,7.57218,7.05485,7.38387,379854.56656945,0
+WAL.US,D,20100524,000000,7.36523,7.54398,7.19585,7.29947,378868.71375448,0
+WAL.US,D,20100525,000000,7.09252,7.29947,6.8198,7.25234,449219.25177115,0
+WAL.US,D,20100526,000000,7.3182,7.55335,7.23361,7.33704,379055.33609805,0
+WAL.US,D,20100527,000000,7.52515,7.76976,7.38387,7.76976,269298.07028284,0
+WAL.US,D,20100528,000000,7.72273,7.80733,7.44983,7.57218,424655.08579805,0
+WAL.US,D,20100601,000000,7.49695,7.49695,7.05485,7.06412,393050.99761433,0
+WAL.US,D,20100602,000000,7.12072,7.41235,6.99826,7.4028,231162.20007399,0
+WAL.US,D,20100603,000000,7.36523,7.53452,7.14901,7.27117,284748.16897676,0
+WAL.US,D,20100604,000000,7.0453,7.13945,6.76312,6.84781,556848.61716885,0
+WAL.US,D,20100607,000000,6.85727,6.85727,6.58445,6.65969,331721.21570504,0
+WAL.US,D,20100608,000000,6.67853,6.91377,6.4905,6.87601,438583.80669109,0
+WAL.US,D,20100609,000000,6.92313,7.07359,6.8198,6.87601,319632.34769921,0
+WAL.US,D,20100610,000000,6.97963,7.09252,6.80087,7.05485,401894.25964493,0
+WAL.US,D,20100611,000000,6.97963,7.19585,6.93231,7.18639,174329.61094412,0
+WAL.US,D,20100614,000000,7.24297,7.58145,7.18639,7.3182,379889.05113293,0
+WAL.US,D,20100615,000000,7.37469,7.52515,7.3182,7.52515,323698.48343503,0
+WAL.US,D,20100616,000000,7.42153,7.60985,7.33704,7.44983,465858.0536535,0
+WAL.US,D,20100617,000000,7.46875,7.53452,7.17721,7.47812,436380.85163541,0
+WAL.US,D,20100618,000000,7.49695,7.7606,7.47812,7.72273,571967.05550217,0
+WAL.US,D,20100621,000000,7.8167,7.93895,7.60985,7.68487,563943.30898031,0
+WAL.US,D,20100622,000000,7.62858,7.80733,7.52515,7.60985,444592.23475273,0
+WAL.US,D,20100623,000000,7.60048,7.66614,7.22395,7.22395,301541.13714294,0
+WAL.US,D,20100624,000000,7.11115,7.44066,7.03603,7.3182,580188.58113816,0
+WAL.US,D,20100625,000000,7.38387,7.79796,7.21497,7.69454,2180611.0870463,0
+WAL.US,D,20100628,000000,7.72273,7.79796,7.4591,7.50623,575779.62827119,0
+WAL.US,D,20100629,000000,7.38387,7.43109,6.94196,6.99826,472078.46035538,0
+WAL.US,D,20100630,000000,7.01739,7.09252,6.65022,6.74438,546270.98444523,0
+WAL.US,D,20100701,000000,6.72555,6.80087,6.4341,6.55626,593267.35896643,0
+WAL.US,D,20100702,000000,6.62212,6.64105,6.31174,6.41527,271606.50753272,0
+WAL.US,D,20100706,000000,6.56563,6.65022,6.22695,6.32121,812814.34665659,0
+WAL.US,D,20100707,000000,6.34951,6.77258,6.28345,6.75394,555359.6954277,0
+WAL.US,D,20100708,000000,6.80087,6.92313,6.55626,6.89503,421759.39671704,0
+WAL.US,D,20100709,000000,6.89503,7.12072,6.78205,7.11115,393539.86701434,0
+WAL.US,D,20100712,000000,7.10179,7.36523,7.10179,7.27117,355930.39352459,0
+WAL.US,D,20100713,000000,7.37469,7.53452,7.29947,7.46875,633390.14858326,0
+WAL.US,D,20100714,000000,7.51568,7.61911,7.36523,7.60048,482118.53958936,0
+WAL.US,D,20100715,000000,7.53452,7.58145,7.25234,7.4028,405782.901304,0
+WAL.US,D,20100716,000000,7.3464,7.36523,7.03603,7.07359,578935.9800821,0
+WAL.US,D,20100719,000000,7.12072,7.23361,6.79131,6.89503,501280.80011745,0
+WAL.US,D,20100720,000000,6.76312,6.76312,6.5752,6.70672,584005.21091465,0
+WAL.US,D,20100721,000000,6.73492,6.87601,6.27408,6.30228,1101457.2428036,0
+WAL.US,D,20100722,000000,6.39634,6.5752,6.32121,6.40561,787420.52265609,0
+WAL.US,D,20100723,000000,6.38677,6.74438,6.20823,6.74438,790774.65358111,0
+WAL.US,D,20100726,000000,6.73492,7.03603,6.72555,6.95143,445142.97351664,0
+WAL.US,D,20100727,000000,7.0453,7.25234,7.00772,7.19585,527762.91637152,0
+WAL.US,D,20100728,000000,7.21497,7.30873,6.94196,6.9889,452073.3565256,0
+WAL.US,D,20100729,000000,7.03603,7.10179,6.60319,6.74438,516813.05321262,0
+WAL.US,D,20100730,000000,6.61266,6.88547,6.56563,6.83853,420385.0854369,0
+WAL.US,D,20100802,000000,6.9889,7.0453,6.74438,6.88547,312177.59647486,0
+WAL.US,D,20100803,000000,6.83853,7.07359,6.75394,6.84781,186046.24851466,0
+WAL.US,D,20100804,000000,6.91377,7.01739,6.80087,6.96079,167540.2089447,0
+WAL.US,D,20100805,000000,6.87601,7.15818,6.82908,7.05485,396419.32806549,0
+WAL.US,D,20100806,000000,6.91377,6.93231,6.58445,6.70672,386871.16098712,0
+WAL.US,D,20100809,000000,6.78205,6.97963,6.65969,6.88547,157039.65936299,0
+WAL.US,D,20100810,000000,6.85727,7.0453,6.81014,6.8198,391240.55803127,0
+WAL.US,D,20100811,000000,6.6315,6.68798,6.5469,6.6315,490908.04627101,0
+WAL.US,D,20100812,000000,6.5186,6.6315,6.39634,6.42455,379005.63775656,0
+WAL.US,D,20100813,000000,6.37761,6.5186,6.25526,6.33037,371453.51835296,0
+WAL.US,D,20100816,000000,6.27408,6.61266,6.27408,6.55626,206035.12431457,0
+WAL.US,D,20100817,000000,6.61266,6.73492,6.4905,6.53733,264326.20762955,0
+WAL.US,D,20100818,000000,6.50933,6.5752,6.36815,6.42455,234689.7680683,0
+WAL.US,D,20100819,000000,6.59392,6.80087,6.27408,6.32121,3134975.4385492,0
+WAL.US,D,20100820,000000,6.19885,6.25526,6.11425,6.16129,1115863.6763261,0
+WAL.US,D,20100823,000000,6.18012,6.29292,6.02947,6.06703,548482.05351585,0
+WAL.US,D,20100824,000000,5.98254,6.1046,5.85072,5.93531,1015870.613237,0
+WAL.US,D,20100825,000000,5.90721,6.02947,5.86018,6.00137,1299856.0648096,0
+WAL.US,D,20100826,000000,6.01064,6.22695,5.83199,5.88847,635485.592941,0
+WAL.US,D,20100827,000000,5.98254,6.14245,5.85072,6.13279,386160.17042819,0
+WAL.US,D,20100830,000000,6.11425,6.13279,5.84135,5.86018,536550.39454944,0
+WAL.US,D,20100831,000000,5.84135,5.9636,5.73772,5.75675,1042734.0881932,0
+WAL.US,D,20100901,000000,5.85072,6.02947,5.82271,6.02947,712420.65407991,0
+WAL.US,D,20100902,000000,6.0202,6.07659,5.91677,6.0483,289753.50194169,0
+WAL.US,D,20100903,000000,6.07659,6.15193,6.0483,6.15193,251169.3324075,0
+WAL.US,D,20100907,000000,6.14245,6.14245,5.92604,5.93531,386243.33908131,0
+WAL.US,D,20100908,000000,5.94488,6.12363,5.87901,6.00137,618993.85757941,0
+WAL.US,D,20100909,000000,6.09543,6.17056,5.89775,5.92604,338542.05951234,0
+WAL.US,D,20100910,000000,5.9636,6.09543,5.85072,5.87901,308904.60569923,0
+WAL.US,D,20100913,000000,5.97298,6.19885,5.92604,6.14245,524736.38879963,0
+WAL.US,D,20100914,000000,6.11425,6.12363,5.93531,5.95435,236252.73019575,0
+WAL.US,D,20100915,000000,5.94488,6.06703,5.86018,5.98254,339348.38974681,0
+WAL.US,D,20100916,000000,5.98254,5.98254,5.84135,5.93531,363537.28252902,0
+WAL.US,D,20100917,000000,6.01064,6.0483,5.83199,5.88847,1045400.5563522,0
+WAL.US,D,20100920,000000,5.92604,6.11425,5.75675,6.05776,612412.37721278,0
+WAL.US,D,20100921,000000,6.03894,6.26452,5.84135,6.03894,582585.25830049,0
+WAL.US,D,20100922,000000,6.02947,6.06703,5.84135,5.89775,436798.72340473,0
+WAL.US,D,20100923,000000,5.83199,5.9636,5.62503,5.70027,361972.29189785,0
+WAL.US,D,20100924,000000,5.77549,6.05776,5.76612,6.0483,438699.43140396,0
+WAL.US,D,20100927,000000,6.06703,6.19885,5.9636,6.16129,321977.2980163,0
+WAL.US,D,20100928,000000,6.19885,6.34951,5.98254,6.34951,449603.65322884,0
+WAL.US,D,20100929,000000,6.30228,6.49976,6.25526,6.45274,313180.69157158,0
+WAL.US,D,20100930,000000,6.4905,6.58445,6.19885,6.30228,697664.3036632,0
+WAL.US,D,20101001,000000,6.36815,6.41527,6.1046,6.18929,224246.01659117,0
+WAL.US,D,20101004,000000,6.15193,6.21778,5.88847,6.08597,476658.82178792,0
+WAL.US,D,20101005,000000,6.16129,6.34951,6.01064,6.33037,360631.45092933,0
+WAL.US,D,20101006,000000,6.30228,6.37761,6.21778,6.32121,315008.37343638,0
+WAL.US,D,20101007,000000,6.38677,6.41527,6.18012,6.18012,318587.66827593,0
+WAL.US,D,20101008,000000,6.23652,6.24578,6.0202,6.18012,318226.59461119,0
+WAL.US,D,20101011,000000,6.14245,6.17056,6.01064,6.12363,278052.07814914,0
+WAL.US,D,20101012,000000,6.08597,6.11425,5.9919,6.02947,252167.35624488,0
+WAL.US,D,20101013,000000,6.0483,6.25526,5.93531,6.20823,426752.55865953,0
+WAL.US,D,20101014,000000,6.21778,6.21778,5.93531,6.05776,421131.5748112,0
+WAL.US,D,20101015,000000,6.12363,6.16129,5.88847,5.9636,337629.23283181,0
+WAL.US,D,20101018,000000,6.00137,6.0483,5.86945,6.00137,338617.11415052,0
+WAL.US,D,20101019,000000,5.90721,6.0202,5.82271,5.86945,431342.04835887,0
+WAL.US,D,20101020,000000,5.92604,5.92604,5.69099,5.72856,455816.96016765,0
+WAL.US,D,20101021,000000,5.77549,5.85072,5.64377,5.8037,357780.38893047,0
+WAL.US,D,20101022,000000,5.83199,5.97298,5.75675,5.92604,636475.50276345,0
+WAL.US,D,20101025,000000,5.98254,6.03894,5.72856,5.78476,542552.73709986,0
+WAL.US,D,20101026,000000,5.72856,5.87901,5.72856,5.79442,312674.57988981,0
+WAL.US,D,20101027,000000,5.76612,5.86018,5.69099,5.79442,435538.00833371,0
+WAL.US,D,20101028,000000,5.84135,5.86018,5.73772,5.75675,225331.26608913,0
+WAL.US,D,20101029,000000,5.70027,5.74739,5.64377,5.68153,232889.47100393,0
+WAL.US,D,20101101,000000,5.72856,5.78476,5.59684,5.73772,460217.79901968,0
+WAL.US,D,20101102,000000,5.8037,5.81295,5.69099,5.79442,311385.46576653,0
+WAL.US,D,20101103,000000,5.78476,5.90721,5.76612,5.88847,321619.26710716,0
+WAL.US,D,20101104,000000,6.01064,6.18012,5.9919,6.12363,511842.20481119,0
+WAL.US,D,20101105,000000,6.18012,6.27408,6.08597,6.18012,396677.96229164,0
+WAL.US,D,20101108,000000,6.11425,6.24578,5.93531,6.18012,583693.83559141,0
+WAL.US,D,20101109,000000,6.18012,6.21778,5.77549,5.85072,452056.11424387,0
+WAL.US,D,20101110,000000,5.86018,5.89775,5.75675,5.88847,350746.55223104,0
+WAL.US,D,20101111,000000,5.8037,5.87901,5.72856,5.82271,250150.0092809,0
+WAL.US,D,20101112,000000,5.74739,5.76612,5.64377,5.65322,300103.94224704,0
+WAL.US,D,20101115,000000,5.67206,5.70962,5.54981,5.65322,352817.65454398,0
+WAL.US,D,20101116,000000,5.60629,5.69099,5.53098,5.62503,469133.07293287,0
+WAL.US,D,20101117,000000,5.65322,5.67206,5.59684,5.65322,309578.06893909,0
+WAL.US,D,20101118,000000,5.70027,5.8037,5.57791,5.58727,413186.93993497,0
+WAL.US,D,20101119,000000,5.56873,5.58727,5.41808,5.47468,386965.48641079,0
+WAL.US,D,20101122,000000,5.44619,5.48384,5.36169,5.39934,325315.20091145,0
+WAL.US,D,20101123,000000,5.45574,5.72856,5.35212,5.67206,645480.03084096,0
+WAL.US,D,20101124,000000,5.73772,5.79442,5.62503,5.74739,373745.72757297,0
+WAL.US,D,20101126,000000,5.72856,5.82271,5.68153,5.79442,88738.92437004,0
+WAL.US,D,20101129,000000,5.74739,5.90721,5.70027,5.84135,451859.34938161,0
+WAL.US,D,20101130,000000,5.77549,5.89775,5.69099,5.8037,383196.52647206,0
+WAL.US,D,20101201,000000,5.92604,6.31174,5.91677,6.15193,798969.80866854,0
+WAL.US,D,20101202,000000,6.16129,6.23652,6.11425,6.14245,723104.7832496,0
+WAL.US,D,20101203,000000,6.06703,6.13279,6.0202,6.11425,625814.70138671,0
+WAL.US,D,20101206,000000,6.12363,6.13279,5.98254,6.11425,378943.76839265,0
+WAL.US,D,20101207,000000,6.16129,6.17056,6.05776,6.07659,419840.43218418,0
+WAL.US,D,20101208,000000,6.09543,6.14245,6.05776,6.1046,439638.62863304,0
+WAL.US,D,20101209,000000,6.17056,6.17056,6.06703,6.11425,521726.08925761,0
+WAL.US,D,20101210,000000,6.11425,6.27408,6.05776,6.23652,509026.64162769,0
+WAL.US,D,20101213,000000,6.29292,6.31174,6.14245,6.14245,429171.54936295,0
+WAL.US,D,20101214,000000,6.15193,6.25526,6.07659,6.08597,261331.12186554,0
+WAL.US,D,20101215,000000,6.06703,6.12363,5.97298,6.0202,378441.71371837,0
+WAL.US,D,20101216,000000,6.05776,6.07659,5.93531,5.9636,259623.12172108,0
+WAL.US,D,20101217,000000,5.9919,6.23652,5.9919,6.15193,672517.95711828,0
+WAL.US,D,20101220,000000,6.22695,6.5752,6.15193,6.47157,978398.06374936,0
+WAL.US,D,20101221,000000,6.50933,6.69745,6.49976,6.56563,285890.21657931,0
+WAL.US,D,20101222,000000,6.60319,6.84781,6.55626,6.67853,656069.83458698,0
+WAL.US,D,20101223,000000,6.66925,6.76312,6.6315,6.67853,168752.23992607,0
+WAL.US,D,20101227,000000,6.65969,6.85727,6.6315,6.81014,200752.90058989,0
+WAL.US,D,20101228,000000,6.80087,6.82908,6.68798,6.77258,180788.36683481,0
+WAL.US,D,20101229,000000,6.81014,6.88547,6.68798,6.82908,285461.18803945,0
+WAL.US,D,20101230,000000,6.80087,6.94196,6.53733,6.84781,541587.16932222,0
+WAL.US,D,20101231,000000,6.87601,7.01739,6.87601,6.92313,333883.60068603,0
+WAL.US,D,20110103,000000,6.9889,7.17721,6.9042,7.13945,573888.04853876,0
+WAL.US,D,20110104,000000,7.18639,7.23361,6.74438,6.83853,378459.97025197,0
+WAL.US,D,20110105,000000,6.82908,7.09252,6.77258,7.08306,381152.80895954,0
+WAL.US,D,20110106,000000,7.05485,7.08306,6.80087,6.82908,313191.84834212,0
+WAL.US,D,20110107,000000,6.86664,6.86664,6.5186,6.77258,427285.04088985,0
+WAL.US,D,20110110,000000,6.71618,6.87601,6.56563,6.83853,429652.30474803,0
+WAL.US,D,20110111,000000,6.85727,6.89503,6.81014,6.86664,251371.16852907,0
+WAL.US,D,20110112,000000,6.92313,6.95143,6.81014,6.83853,274893.69783449,0
+WAL.US,D,20110113,000000,6.86664,6.9042,6.70672,6.75394,399170.99338135,0
+WAL.US,D,20110114,000000,6.79131,6.93231,6.77258,6.85727,377773.32173784,0
+WAL.US,D,20110118,000000,6.8198,6.88547,6.65022,6.78205,295406.94184977,0
+WAL.US,D,20110119,000000,6.71618,6.76312,6.5752,6.5752,288881.24533584,0
+WAL.US,D,20110120,000000,6.53733,6.79131,6.49976,6.78205,416766.23477452,0
+WAL.US,D,20110121,000000,6.84781,6.84781,6.69745,6.78205,379797.76846488,0
+WAL.US,D,20110124,000000,6.76312,6.8198,6.56563,6.69745,350577.17216921,0
+WAL.US,D,20110125,000000,6.65969,6.85727,6.56563,6.83853,348233.23610399,0
+WAL.US,D,20110126,000000,6.85727,6.97016,6.73492,6.94196,489509.39294606,0
+WAL.US,D,20110127,000000,6.83853,7.03603,6.36815,6.96079,1895141.7849919,0
+WAL.US,D,20110128,000000,7.08306,7.43109,7.03603,7.05485,1391000.7946088,0
+WAL.US,D,20110131,000000,7.08306,7.13945,7.0453,7.05485,716085.14607632,0
+WAL.US,D,20110201,000000,7.09252,7.33704,7.05485,7.3182,595433.80095489,0
+WAL.US,D,20110202,000000,7.27117,7.36523,7.12999,7.19585,280512.6531791,0
+WAL.US,D,20110203,000000,7.21497,7.25234,7.10179,7.17721,256656.43500935,0
+WAL.US,D,20110204,000000,7.12999,7.37469,7.08306,7.35577,370711.08598612,0
+WAL.US,D,20110207,000000,7.35577,7.57218,7.3182,7.54398,521950.23892028,0
+WAL.US,D,20110208,000000,7.55335,7.68487,7.54398,7.64731,578771.6712796,0
+WAL.US,D,20110209,000000,7.65678,7.65678,7.51568,7.60048,492777.31246237,0
+WAL.US,D,20110210,000000,7.57218,7.67561,7.55335,7.62858,485946.32613638,0
+WAL.US,D,20110211,000000,7.62858,7.8449,7.55335,7.732,716641.97035143,0
+WAL.US,D,20110214,000000,7.75074,7.89202,7.64731,7.88236,469856.23451422,0
+WAL.US,D,20110215,000000,7.82606,7.92959,7.82606,7.89202,393460.75536871,0
+WAL.US,D,20110216,000000,7.91076,7.94833,7.79796,7.80733,271098.36734722,0
+WAL.US,D,20110218,000000,7.732,7.7886,7.68487,7.74147,601301.24800698,0
+WAL.US,D,20110222,000000,7.64731,7.68487,7.57218,7.64731,674124.53207602,0
+WAL.US,D,20110223,000000,7.66614,7.70391,7.48759,7.57218,844578.68663536,0
+WAL.US,D,20110224,000000,7.55335,7.63814,7.38387,7.51568,334043.85248106,0
+WAL.US,D,20110225,000000,7.52515,7.64731,7.51568,7.57218,276586.48420095,0
+WAL.US,D,20110228,000000,7.62858,7.71327,7.50623,7.62858,361084.821514,0
+WAL.US,D,20110301,000000,7.62858,7.62858,7.48759,7.48759,409345.96811368,0
+WAL.US,D,20110302,000000,7.49695,7.58145,7.30873,7.41235,451811.67954385,0
+WAL.US,D,20110303,000000,7.57218,7.65678,7.46875,7.59092,211104.35514712,0
+WAL.US,D,20110304,000000,7.60048,7.60048,7.32756,7.46875,282248.03812398,0
+WAL.US,D,20110307,000000,7.44066,7.48759,7.27117,7.3464,203945.76546801,0
+WAL.US,D,20110308,000000,7.38387,7.71327,7.38387,7.66614,335993.24456992,0
+WAL.US,D,20110309,000000,7.69454,7.732,7.54398,7.62858,205073.61354441,0
+WAL.US,D,20110310,000000,7.52515,7.57218,7.42153,7.42153,313433.24028653,0
+WAL.US,D,20110311,000000,7.35577,7.62858,7.33704,7.49695,264843.47608185,0
+WAL.US,D,20110314,000000,7.4028,7.4591,7.29947,7.3464,221617.07575124,0
+WAL.US,D,20110315,000000,7.25234,7.29001,7.11115,7.16775,413420.21786445,0
+WAL.US,D,20110316,000000,7.15818,7.20521,6.99826,7.09252,389717.15172666,0
+WAL.US,D,20110317,000000,7.21497,7.22395,7.05485,7.12072,200395.88393261,0
+WAL.US,D,20110318,000000,7.22395,7.35577,7.21497,7.29001,360940.79774885,0
+WAL.US,D,20110321,000000,7.44066,7.50623,7.33704,7.47812,196316.56292251,0
+WAL.US,D,20110322,000000,7.47812,7.61911,7.43109,7.43109,193249.46527592,0
+WAL.US,D,20110323,000000,7.42153,7.42153,7.20521,7.32756,261691.18127842,0
+WAL.US,D,20110324,000000,7.37469,7.43109,7.24297,7.29947,286351.7011789,0
+WAL.US,D,20110325,000000,7.38387,7.49695,7.27117,7.41235,208333.41904577,0
+WAL.US,D,20110328,000000,7.36523,7.50623,7.3464,7.39333,136087.24428919,0
+WAL.US,D,20110329,000000,7.36523,7.54398,7.35577,7.49695,241788.51688724,0
+WAL.US,D,20110330,000000,7.48759,7.732,7.48759,7.70391,254242.51556529,0
+WAL.US,D,20110331,000000,7.62858,7.80733,7.62858,7.732,423378.14269718,0
+WAL.US,D,20110401,000000,7.71327,7.83572,7.66614,7.76976,745666.81603673,0
+WAL.US,D,20110404,000000,7.80733,7.83572,7.75074,7.80733,310015.21149387,0
+WAL.US,D,20110405,000000,7.76976,7.8167,7.66614,7.68487,160651.41026229,0
+WAL.US,D,20110406,000000,7.76976,7.7886,7.65678,7.77904,121630.09817332,0
+WAL.US,D,20110407,000000,7.79796,7.79796,7.58145,7.62858,177408.87961311,0
+WAL.US,D,20110408,000000,7.66614,7.66614,7.32756,7.39333,168120.36101277,0
+WAL.US,D,20110411,000000,7.38387,7.53452,7.33704,7.52515,356839.16319766,0
+WAL.US,D,20110412,000000,7.44983,7.54398,7.44983,7.46875,280331.10209487,0
+WAL.US,D,20110413,000000,7.53452,7.54398,7.22395,7.25234,234560.95808117,0
+WAL.US,D,20110414,000000,7.18639,7.2616,7.15818,7.18639,189486.5908484,0
+WAL.US,D,20110415,000000,7.18639,7.27117,7.18639,7.2616,333625.98071175,0
+WAL.US,D,20110418,000000,7.17721,7.27117,7.10179,7.24297,232145.01013336,0
+WAL.US,D,20110419,000000,7.37469,7.4028,7.08306,7.19585,514472.15990298,0
+WAL.US,D,20110420,000000,7.29001,7.33704,7.20521,7.25234,438434.71166661,0
+WAL.US,D,20110421,000000,7.29001,7.29947,7.20521,7.25234,373881.63732317,0
+WAL.US,D,20110425,000000,6.95143,7.42153,6.92313,7.37469,340697.34473026,0
+WAL.US,D,20110426,000000,7.43109,7.7606,7.42153,7.71327,518474.39777118,0
+WAL.US,D,20110427,000000,7.7606,7.83572,7.71327,7.7606,509750.8174609,0
+WAL.US,D,20110428,000000,7.7606,7.8167,7.72273,7.76976,395990.29952564,0
+WAL.US,D,20110429,000000,7.77904,7.79796,7.67561,7.77904,349243.43096377,0
+WAL.US,D,20110502,000000,7.75074,7.80733,7.64731,7.65678,350800.30758001,0
+WAL.US,D,20110503,000000,7.62858,7.7606,7.48759,7.54398,488299.39046842,0
+WAL.US,D,20110504,000000,7.56281,7.58145,7.37469,7.4028,324740.1201027,0
+WAL.US,D,20110505,000000,7.38387,7.46875,7.29947,7.38387,271402.6429074,0
+WAL.US,D,20110506,000000,7.46875,7.46875,7.38387,7.4028,315940.47090239,0
+WAL.US,D,20110509,000000,7.37469,7.4028,7.29947,7.37469,313032.61079896,0
+WAL.US,D,20110510,000000,7.4028,7.48759,7.33704,7.46875,267511.97274461,0
+WAL.US,D,20110511,000000,7.44066,7.48759,7.3182,7.42153,349175.47608866,0
+WAL.US,D,20110512,000000,7.38387,7.52515,7.3182,7.47812,621820.57753345,0
+WAL.US,D,20110513,000000,7.4591,7.48759,7.28064,7.29947,425870.15953503,0
+WAL.US,D,20110516,000000,7.24297,7.3182,7.18639,7.21497,274913.98287184,0
+WAL.US,D,20110517,000000,7.20521,7.35577,7.18639,7.2616,1038730.8360731,0
+WAL.US,D,20110518,000000,7.25234,7.30873,7.19585,7.29947,323822.22216284,0
+WAL.US,D,20110519,000000,7.3464,7.37469,7.14901,7.18639,353322.75197388,0
+WAL.US,D,20110520,000000,7.13945,7.22395,7.03603,7.0453,328445.1821738,0
+WAL.US,D,20110523,000000,6.93231,6.9889,6.92313,6.93231,258740.72259657,0
+WAL.US,D,20110524,000000,6.94196,6.94196,6.79131,6.86664,319665.81801082,0
+WAL.US,D,20110525,000000,6.82908,6.86664,6.79131,6.8198,421185.33016016,0
+WAL.US,D,20110526,000000,6.8198,6.94196,6.79131,6.86664,239801.59747929,0
+WAL.US,D,20110527,000000,6.91377,6.97963,6.85727,6.85727,248692.52934766,0
+WAL.US,D,20110531,000000,6.92313,6.96079,6.89503,6.93231,827831.35980321,0
+WAL.US,D,20110601,000000,6.9042,6.91377,6.66925,6.68798,384021.11324014,0
+WAL.US,D,20110602,000000,6.68798,6.76312,6.55626,6.58445,394850.28042684,0
+WAL.US,D,20110603,000000,6.49976,6.5752,6.42455,6.46221,526204.01125154,0
+WAL.US,D,20110606,000000,6.44337,6.5752,6.41527,6.42455,703332.95734929,0
+WAL.US,D,20110607,000000,6.4905,6.5469,6.40561,6.40561,172039.43022785,0
+WAL.US,D,20110608,000000,6.37761,6.52797,6.30228,6.30228,218413.05410257,0
+WAL.US,D,20110609,000000,6.33985,6.38677,6.28345,6.31174,146589.82237464,0
+WAL.US,D,20110610,000000,6.28345,6.36815,6.08597,6.18929,352769.98470622,0
+WAL.US,D,20110613,000000,6.22695,6.33985,6.18012,6.25526,577215.80891523,0
+WAL.US,D,20110614,000000,6.33985,6.39634,6.27408,6.34951,435846.34090137,0
+WAL.US,D,20110615,000000,6.30228,6.36815,6.18012,6.18012,537180.244959,0
+WAL.US,D,20110616,000000,6.19885,6.44337,6.16129,6.35868,588771.1804389,0
+WAL.US,D,20110617,000000,6.41527,6.48102,6.34951,6.38677,939784.48091102,0
+WAL.US,D,20110620,000000,6.35868,6.48102,6.26452,6.40561,809329.37724071,0
+WAL.US,D,20110621,000000,6.45274,6.55626,6.37761,6.52797,516238.98665574,0
+WAL.US,D,20110622,000000,6.47157,6.56563,6.44337,6.44337,899842.22812658,0
+WAL.US,D,20110623,000000,6.37761,6.40561,6.26452,6.32121,548446.5547005,0
+WAL.US,D,20110624,000000,6.30228,6.36815,6.17056,6.30228,1161308.2454905,0
+WAL.US,D,20110627,000000,6.30228,6.49976,6.25526,6.40561,258764.05038952,0
+WAL.US,D,20110628,000000,6.41527,6.42455,6.30228,6.42455,281368.68175508,0
+WAL.US,D,20110629,000000,6.52797,6.52797,6.39634,6.50933,617188.4892557,0
+WAL.US,D,20110630,000000,6.53733,6.71618,6.50933,6.67853,632299.82782596,0
+WAL.US,D,20110701,000000,6.68798,6.86664,6.68798,6.82908,284426.65113484,0
+WAL.US,D,20110705,000000,6.81014,6.83853,6.69745,6.74438,279627.21129899,0
+WAL.US,D,20110706,000000,6.71618,6.85727,6.64105,6.85727,349567.99156128,0
+WAL.US,D,20110707,000000,6.91377,7.14901,6.88547,7.0453,456415.36876933,0
+WAL.US,D,20110708,000000,6.93231,6.95143,6.74438,6.83853,889740.2795287,0
+WAL.US,D,20110711,000000,6.73492,6.82908,6.6315,6.64105,300899.11571097,0
+WAL.US,D,20110712,000000,6.59392,6.78205,6.59392,6.69745,530814.80024009,0
+WAL.US,D,20110713,000000,6.75394,6.83853,6.64105,6.67853,393857.3278488,0
+WAL.US,D,20110714,000000,6.67853,6.70672,6.41527,6.5469,432264.00330622,0
+WAL.US,D,20110715,000000,6.55626,6.56563,6.33037,6.4341,571299.67777352,0
+WAL.US,D,20110718,000000,6.35868,6.37761,6.18012,6.25526,434048.07234073,0
+WAL.US,D,20110719,000000,6.31174,6.41527,6.18012,6.37761,364330.42748922,0
+WAL.US,D,20110720,000000,6.39634,6.45274,6.31174,6.45274,274988.02325816,0
+WAL.US,D,20110721,000000,6.49976,6.59392,6.44337,6.59392,683382.62312035,0
+WAL.US,D,20110722,000000,6.79131,7.10179,6.70672,6.89503,1413950.2716092,0
+WAL.US,D,20110725,000000,6.8198,6.91377,6.73492,6.73492,353995.20096186,0
+WAL.US,D,20110726,000000,6.76312,6.81014,6.67853,6.73492,278966.93333341,0
+WAL.US,D,20110727,000000,6.70672,6.76312,6.53733,6.59392,490164.5996523,0
+WAL.US,D,20110728,000000,6.59392,6.66925,6.5469,6.61266,391554.97611013,0
+WAL.US,D,20110729,000000,6.5186,6.65022,6.47157,6.61266,264114.2289893,0
+WAL.US,D,20110801,000000,6.69745,6.71618,6.53733,6.68798,370832.79621019,0
+WAL.US,D,20110802,000000,6.68798,6.82908,6.58445,6.68798,776179.56921129,0
+WAL.US,D,20110803,000000,6.69745,6.89503,6.6315,6.82908,631852.54275249,0
+WAL.US,D,20110804,000000,6.75394,6.82908,6.44337,6.44337,778903.84972673,0
+WAL.US,D,20110805,000000,6.53733,6.64105,6.21778,6.34951,787827.23765486,0
+WAL.US,D,20110808,000000,6.15193,6.49976,5.69099,5.69099,814573.05939441,0
+WAL.US,D,20110809,000000,5.82271,5.93531,5.29592,5.93531,1599358.5556994,0
+WAL.US,D,20110810,000000,5.75675,5.88847,5.47468,5.53098,1153331.1545545,0
+WAL.US,D,20110811,000000,5.57791,5.95435,5.55917,5.86018,788643.71040801,0
+WAL.US,D,20110812,000000,5.93531,5.97298,5.59684,5.62503,360759.24666461,0
+WAL.US,D,20110815,000000,5.74739,5.89775,5.72856,5.89775,267203.64017696,0
+WAL.US,D,20110816,000000,5.79442,5.84135,5.56873,5.64377,363942.98327593,0
+WAL.US,D,20110817,000000,5.68153,5.85072,5.61557,5.67206,213316.43846961,0
+WAL.US,D,20110818,000000,5.53098,5.54981,5.18303,5.25816,718461.53820129,0
+WAL.US,D,20110819,000000,5.15464,5.36169,5.02322,5.12635,594599.07166815,0
+WAL.US,D,20110822,000000,5.2772,5.36169,4.98535,5.01355,603295.267178,0
+WAL.US,D,20110823,000000,5.05121,5.34295,4.98535,5.34295,499404.43416301,0
+WAL.US,D,20110824,000000,5.34295,5.54034,5.25816,5.42755,316319.80110074,0
+WAL.US,D,20110825,000000,5.53098,5.63449,5.10771,5.20196,523468.57396555,0
+WAL.US,D,20110826,000000,5.15464,5.37115,5.05121,5.28626,302193.30109358,0
+WAL.US,D,20110829,000000,5.37115,5.73772,5.36169,5.73772,403464.32153546,0
+WAL.US,D,20110830,000000,5.73772,5.83199,5.62503,5.70027,808360.76670747,0
+WAL.US,D,20110831,000000,5.74739,5.77549,5.62503,5.72856,364241.17332491,0
+WAL.US,D,20110901,000000,5.70027,5.77549,5.44619,5.47468,716266.69716055,0
+WAL.US,D,20110902,000000,5.32383,5.36169,5.07005,5.07951,340282.51571655,0
+WAL.US,D,20110906,000000,4.88202,5.11707,4.85363,5.06058,307776.75762283,0
+WAL.US,D,20110907,000000,5.20196,5.43701,5.12635,5.41808,286506.88171459,0
+WAL.US,D,20110908,000000,5.34295,5.43701,5.22996,5.29592,384054.58355176,0
+WAL.US,D,20110909,000000,5.20196,5.25816,4.89138,4.89138,917532.80919528,0
+WAL.US,D,20110912,000000,4.82552,4.99471,4.81607,4.90076,783575.49382732,0
+WAL.US,D,20110913,000000,4.94798,5.07951,4.89138,4.97608,903909.37811428,0
+WAL.US,D,20110914,000000,5.05121,5.08887,4.87266,5.00428,621294.18081435,0
+WAL.US,D,20110915,000000,5.07005,5.136,5.03238,5.12635,485814.47339365,0
+WAL.US,D,20110916,000000,5.20196,5.35212,5.18303,5.34295,826661.92740026,0
+WAL.US,D,20110919,000000,5.2206,5.25816,4.83479,4.85363,768330.27401058,0
+WAL.US,D,20110920,000000,5.02322,5.07005,4.70328,4.70328,618651.04044828,0
+WAL.US,D,20110921,000000,4.72201,4.79723,4.38343,4.3927,883549.28613096,0
+WAL.US,D,20110922,000000,4.29874,4.49622,4.17638,4.43992,1849959.9070612,0
+WAL.US,D,20110923,000000,4.45866,4.79723,4.45866,4.72201,1233350.5556217,0
+WAL.US,D,20110926,000000,4.78787,4.96652,4.66551,4.96652,434015.61628097,0
+WAL.US,D,20110927,000000,5.11707,5.20196,4.91022,4.95716,785753.09258632,0
+WAL.US,D,20110928,000000,4.95716,5.03238,4.77839,4.86319,725251.95445258,0
+WAL.US,D,20110929,000000,5.01355,5.21123,4.98535,5.15464,1014697.1238266,0
+WAL.US,D,20110930,000000,5.07005,5.23933,5.07005,5.15464,618898.51790388,0
+WAL.US,D,20111003,000000,5.11707,5.30509,4.78787,4.83479,921491.43423318,0
+WAL.US,D,20111004,000000,4.79723,5.34295,4.6937,5.32383,964942.99847833,0
+WAL.US,D,20111005,000000,5.2772,5.39934,5.08887,5.35212,390255.71946817,0
+WAL.US,D,20111006,000000,5.38043,5.47468,5.20196,5.36169,549097.70439928,0
+WAL.US,D,20111007,000000,5.37115,5.38043,5.08887,5.1641,409267.8707199,0
+WAL.US,D,20111010,000000,5.29592,5.46502,5.25816,5.46502,306339.56272693,0
+WAL.US,D,20111011,000000,5.39934,5.46502,5.28626,5.41808,517048.35964582,0
+WAL.US,D,20111012,000000,5.48384,5.68153,5.44619,5.59684,552530.94696993,0
+WAL.US,D,20111013,000000,5.54981,5.59684,5.39934,5.56873,314225.37099486,0
+WAL.US,D,20111014,000000,5.64377,5.64377,5.48384,5.59684,314407.93633097,0
+WAL.US,D,20111017,000000,5.53098,5.58727,5.12635,5.14556,527258.83319349,0
+WAL.US,D,20111018,000000,5.35212,5.67206,5.20196,5.57791,816395.66999988,0
+WAL.US,D,20111019,000000,5.55917,5.67206,5.40872,5.52161,1501233.7445497,0
+WAL.US,D,20111020,000000,5.54034,5.62503,5.31465,5.53098,1227308.6572485,0
+WAL.US,D,20111021,000000,5.64377,5.73772,5.56873,5.69099,2914537.9377195,0
+WAL.US,D,20111024,000000,5.70962,5.97298,5.63449,5.93531,853537.57337884,0
+WAL.US,D,20111025,000000,5.92604,5.94488,5.6627,5.69099,443265.59331035,0
+WAL.US,D,20111026,000000,5.81295,6.02947,5.70027,5.98254,504566.97616735,0
+WAL.US,D,20111027,000000,6.1046,6.46221,6.1046,6.45274,961649.72266535,0
+WAL.US,D,20111028,000000,6.40561,6.42455,6.18929,6.20823,446827.64586816,0
+WAL.US,D,20111031,000000,6.0483,6.25526,5.94488,6.11425,367546.62016029,0
+WAL.US,D,20111101,000000,5.86018,6.00137,5.67206,5.73772,803000.44558902,0
+WAL.US,D,20111102,000000,5.91677,6.0483,5.8037,6.03894,275385.60999013,0
+WAL.US,D,20111103,000000,6.14245,6.33037,5.92604,6.29292,386253.48159997,0
+WAL.US,D,20111104,000000,6.18929,6.24578,5.98254,6.05776,342354.63228136,0
+WAL.US,D,20111107,000000,6.0202,6.08597,5.86945,6.01064,275337.94015237,0
+WAL.US,D,20111108,000000,6.07659,6.18012,5.94488,6.12363,330114.6407473,0
+WAL.US,D,20111109,000000,5.93531,6.0202,5.74739,5.74739,463618.58553059,0
+WAL.US,D,20111110,000000,5.87901,5.9636,5.78476,5.86945,182742.83018301,0
+WAL.US,D,20111111,000000,5.98254,6.0483,5.84135,5.93531,277227.49138107,0
+WAL.US,D,20111114,000000,5.87901,5.93531,5.78476,5.83199,385203.73091736,0
+WAL.US,D,20111115,000000,5.77549,5.9636,5.74739,5.93531,223046.1566322,0
+WAL.US,D,20111116,000000,5.84135,6.0202,5.76612,5.76612,239175.80407719,0
+WAL.US,D,20111117,000000,5.78476,5.95435,5.69099,5.7191,283480.3541427,0
+WAL.US,D,20111118,000000,5.72856,5.84135,5.64377,5.79442,206581.80607102,0
+WAL.US,D,20111121,000000,5.64377,5.68153,5.46502,5.64377,434745.8776254,0
+WAL.US,D,20111122,000000,5.63449,5.64377,5.41808,5.52161,335659.5557056,0
+WAL.US,D,20111123,000000,5.46502,5.47468,5.17357,5.17357,269263.58571936,0
+WAL.US,D,20111125,000000,5.18303,5.39934,5.136,5.14556,152340.63046198,0
+WAL.US,D,20111128,000000,5.33339,5.39934,5.21123,5.37115,433545.00341456,0
+WAL.US,D,20111129,000000,5.40872,5.48384,5.21123,5.45574,527506.31064911,0
+WAL.US,D,20111130,000000,5.59684,5.92604,5.59684,5.91677,689460.02030895,0
+WAL.US,D,20111201,000000,5.86945,5.90721,5.6627,5.78476,255260.82444002,0
+WAL.US,D,20111202,000000,5.88847,6.13279,5.85072,6.07659,272908.80693028,0
+WAL.US,D,20111205,000000,6.21778,6.21778,6.05776,6.17056,325552.53584838,0
+WAL.US,D,20111206,000000,6.16129,6.21778,6.03894,6.15193,212447.22461937,0
+WAL.US,D,20111207,000000,6.09543,6.26452,5.95435,6.15193,330646.10872574,0
+WAL.US,D,20111208,000000,6.06703,6.08597,5.79442,5.8037,353026.59042864,0
+WAL.US,D,20111209,000000,5.85072,6.0202,5.79442,5.94488,359650.66937369,0
+WAL.US,D,20111212,000000,5.81295,5.93531,5.69099,5.73772,376203.25984733,0
+WAL.US,D,20111213,000000,5.8037,5.87901,5.56873,5.58727,336970.98336996,0
+WAL.US,D,20111214,000000,5.54034,5.62503,5.35212,5.36169,372869.41395965,0
+WAL.US,D,20111215,000000,5.42755,5.58727,5.37115,5.48384,459367.85595492,0
+WAL.US,D,20111216,000000,5.53098,5.78476,5.41808,5.54981,741530.69692205,0
+WAL.US,D,20111219,000000,5.57791,5.67206,5.25816,5.30509,275231.44370629,0
+WAL.US,D,20111220,000000,5.46502,5.64377,5.46502,5.64377,358033.95189729,0
+WAL.US,D,20111221,000000,5.61557,5.8037,5.50277,5.77549,356416.220169,0
+WAL.US,D,20111222,000000,5.77549,5.92604,5.77549,5.86018,330538.59802783,0
+WAL.US,D,20111223,000000,5.86945,5.89775,5.79442,5.79442,148050.34506349,0
+WAL.US,D,20111227,000000,5.77549,5.86018,5.72856,5.85072,187629.49567945,0
+WAL.US,D,20111228,000000,5.78476,5.85072,5.6627,5.78476,251378.26829215,0
+WAL.US,D,20111229,000000,5.78476,5.87901,5.75675,5.87901,218013.43886687,0
+WAL.US,D,20111230,000000,5.84135,5.92604,5.76612,5.86018,317762.06725598,0
+WAL.US,D,20120103,000000,5.97298,6.19885,5.94488,6.17056,598004.92943839,0
+WAL.US,D,20120104,000000,6.09543,6.29292,6.01064,6.27408,474923.43684304,0
+WAL.US,D,20120105,000000,6.21778,6.58445,6.18929,6.49976,864986.44845643,0
+WAL.US,D,20120106,000000,6.48102,6.52797,6.32121,6.44337,525057.90664155,0
+WAL.US,D,20120109,000000,6.48102,6.77258,6.45274,6.65022,509421.18560404,0
+WAL.US,D,20120110,000000,6.77258,7.0453,6.67853,6.93231,939847.36452679,0
+WAL.US,D,20120111,000000,6.91377,6.96079,6.75394,6.91377,511455.77484977,0
+WAL.US,D,20120112,000000,6.91377,6.97016,6.75394,6.92313,421040.29214315,0
+WAL.US,D,20120113,000000,6.81014,6.97016,6.67853,6.94196,685258.98907477,0
+WAL.US,D,20120117,000000,6.99826,7.11115,6.79131,6.83853,468249.65955649,0
+WAL.US,D,20120118,000000,6.83853,7.12999,6.78205,7.11115,629659.73021549,0
+WAL.US,D,20120119,000000,7.20521,7.29001,7.0453,7.0453,914301.40274619,0
+WAL.US,D,20120120,000000,6.9889,7.66614,6.71618,7.4028,1251108.0773137,0
+WAL.US,D,20120123,000000,7.43109,7.74147,7.33704,7.46875,1395562.8995077,0
+WAL.US,D,20120124,000000,7.41235,7.64731,7.38387,7.60048,498185.30341858,0
+WAL.US,D,20120125,000000,7.52515,7.7606,7.52515,7.70391,458809.00317607,0
+WAL.US,D,20120126,000000,7.69454,7.7886,7.35577,7.61911,383636.71178245,0
+WAL.US,D,20120127,000000,7.59092,7.65678,7.41235,7.49695,1358723.2431852,0
+WAL.US,D,20120130,000000,7.41235,7.48759,7.33704,7.44983,465111.56427919,0
+WAL.US,D,20120131,000000,7.44983,7.57218,7.41235,7.51568,786156.76482948,0
+WAL.US,D,20120201,000000,7.59092,7.74147,7.56281,7.65678,696877.2442142,0
+WAL.US,D,20120202,000000,7.71327,7.82606,7.65678,7.71327,489629.0746664,0
+WAL.US,D,20120203,000000,7.90129,8.00472,7.85436,7.89202,492398.99651587,0
+WAL.US,D,20120206,000000,7.85436,7.94833,7.8167,7.8449,300292.59309435,0
+WAL.US,D,20120207,000000,7.82606,7.92959,7.71327,7.74147,385176.34611694,0
+WAL.US,D,20120208,000000,7.75074,7.86373,7.65678,7.83572,410358.1914772,0
+WAL.US,D,20120209,000000,7.86373,7.91076,7.7606,7.82606,185694.30311672,0
+WAL.US,D,20120210,000000,7.72273,7.72273,7.47812,7.58145,369361.11675081,0
+WAL.US,D,20120213,000000,7.71327,7.83572,7.63814,7.68487,245586.89013011,0
+WAL.US,D,20120214,000000,7.66614,7.69454,7.48759,7.65678,225220.71263559,0
+WAL.US,D,20120215,000000,7.69454,7.75074,7.55335,7.61911,218455.65268099,0
+WAL.US,D,20120216,000000,7.62858,8.00472,7.62858,7.95799,310541.60821298,0
+WAL.US,D,20120217,000000,7.99555,8.00472,7.79796,7.8449,246747.19426625,0
+WAL.US,D,20120221,000000,7.83572,7.83572,7.58145,7.65678,295409.98460537,0
+WAL.US,D,20120222,000000,7.59092,7.63814,7.47812,7.49695,258298.50878244,0
+WAL.US,D,20120223,000000,7.50623,7.732,7.38387,7.71327,221418.28238525,0
+WAL.US,D,20120224,000000,7.64731,7.70391,7.53452,7.57218,102575.34834315,0
+WAL.US,D,20120227,000000,7.49695,7.74147,7.44066,7.64731,239393.86822864,0
+WAL.US,D,20120228,000000,7.62858,7.74147,7.56281,7.72273,337989.29224469,0
+WAL.US,D,20120229,000000,7.732,7.83572,7.63814,7.65678,379865.72333999,0
+WAL.US,D,20120301,000000,7.72273,7.94833,7.70391,7.82606,510229.54434225,0
+WAL.US,D,20120302,000000,7.8167,7.85436,7.50623,7.55335,684229.52342952,0
+WAL.US,D,20120305,000000,7.53452,7.68487,7.44983,7.67561,298229.60479635,0
+WAL.US,D,20120306,000000,7.57218,7.60048,7.33704,7.4028,361493.5650165,0
+WAL.US,D,20120307,000000,7.46875,7.60985,7.36523,7.58145,130372.94926907,0
+WAL.US,D,20120308,000000,7.60048,7.732,7.52515,7.57218,597601.25719523,0
+WAL.US,D,20120309,000000,7.57218,7.7886,7.56281,7.61911,462022.15309153,0
+WAL.US,D,20120312,000000,7.66614,7.82606,7.64731,7.8167,413557.14186653,0
+WAL.US,D,20120313,000000,7.89202,8.43756,7.82606,8.41872,529771.13506869,0
+WAL.US,D,20120314,000000,8.42818,8.46585,8.16464,8.26837,563998.07858115,0
+WAL.US,D,20120315,000000,8.29656,8.59746,8.25879,8.59746,594719.76764035,0
+WAL.US,D,20120316,000000,8.62566,8.65386,8.41872,8.41872,1066461.4963758,0
+WAL.US,D,20120319,000000,8.43756,8.60684,8.39988,8.52215,423964.38027645,0
+WAL.US,D,20120320,000000,8.48448,8.53161,8.27763,8.38116,387000.98522614,0
+WAL.US,D,20120321,000000,8.44701,8.49414,8.25879,8.30582,405920.83955795,0
+WAL.US,D,20120322,000000,8.18367,8.28709,8.01429,8.06131,454453.80565806,0
+WAL.US,D,20120323,000000,8.05184,8.12708,7.8167,8.01429,692188.35783187,0
+WAL.US,D,20120326,000000,8.09888,8.24943,8.07078,8.24943,793616.58731317,0
+WAL.US,D,20120327,000000,8.24943,8.33422,8.05184,8.05184,520683.43833807,0
+WAL.US,D,20120328,000000,8.0896,8.2306,8.07078,8.19293,347382.27878735,0
+WAL.US,D,20120329,000000,8.09888,8.11781,7.85436,8.07078,237226.41198831,0
+WAL.US,D,20120330,000000,8.16464,8.16464,7.95799,7.96715,306036.30141863,0
+WAL.US,D,20120402,000000,7.92959,8.14581,7.85436,8.14581,454910.21899833,0
+WAL.US,D,20120403,000000,8.29656,8.48448,8.01429,8.05184,1204839.9356331,0
+WAL.US,D,20120404,000000,7.91076,8.00472,7.86373,7.89202,408673.51912568,0
+WAL.US,D,20120405,000000,7.89202,8.27763,7.87329,8.26837,487005.20508581,0
+WAL.US,D,20120409,000000,8.19293,8.24006,8.11781,8.1741,539830.48508815,0
+WAL.US,D,20120410,000000,8.18367,8.25879,7.90129,7.94833,516349.54010928,0
+WAL.US,D,20120411,000000,8.07078,8.1741,8.01429,8.1741,274297.31773655,0
+WAL.US,D,20120412,000000,8.1741,8.32456,8.13653,8.26837,190717.89261525,0
+WAL.US,D,20120413,000000,8.21177,8.21177,7.91076,7.91076,308034.37759712,0
+WAL.US,D,20120416,000000,7.98608,8.16464,7.88236,8.03311,188376.99930562,0
+WAL.US,D,20120417,000000,8.13653,8.34339,8.13653,8.25879,283856.64158545,0
+WAL.US,D,20120418,000000,8.1741,8.2023,7.97661,8.00472,243370.74980016,0
+WAL.US,D,20120419,000000,8.04248,8.15547,7.90129,7.97661,255754.76509937,0
+WAL.US,D,20120420,000000,8.60684,8.60684,8.12708,8.28709,816387.55598494,0
+WAL.US,D,20120423,000000,8.11781,8.18367,7.87329,7.97661,399965.15259342,0
+WAL.US,D,20120424,000000,8.01429,8.25879,7.97661,8.24943,398409.29022905,0
+WAL.US,D,20120425,000000,8.38116,8.49414,8.33422,8.43756,342450.98620874,0
+WAL.US,D,20120426,000000,8.39051,8.42818,8.27763,8.35296,191206.76201527,0
+WAL.US,D,20120427,000000,8.35296,8.51297,8.21177,8.48448,189228.97087412,0
+WAL.US,D,20120430,000000,8.43756,8.44701,8.22113,8.25879,217814.64550089,0
+WAL.US,D,20120501,000000,8.22113,8.3716,8.13653,8.13653,418333.25390944,0
+WAL.US,D,20120502,000000,8.05184,8.24006,7.98608,8.2023,204621.25721161,0
+WAL.US,D,20120503,000000,8.19293,8.26837,8.03311,8.09888,240459.84694113,0
+WAL.US,D,20120504,000000,8.01429,8.18367,7.91076,8.14581,387342.78810541,0
+WAL.US,D,20120507,000000,8.11781,8.38116,8.07078,8.30582,340927.57990413,0
+WAL.US,D,20120508,000000,8.21177,8.38116,8.11781,8.13653,507919.07858864,0
+WAL.US,D,20120509,000000,8.01429,8.09888,7.90129,8.05184,319774.34296062,0
+WAL.US,D,20120510,000000,8.15547,8.29656,8.09888,8.27763,263836.32397767,0
+WAL.US,D,20120511,000000,8.16464,8.31539,8.15547,8.31539,294570.18405928,0
+WAL.US,D,20120514,000000,8.1741,8.27763,8.08004,8.14581,293174.57348994,0
+WAL.US,D,20120515,000000,8.11781,8.25879,8.00472,8.02365,173486.76764243,0
+WAL.US,D,20120516,000000,8.09888,8.13653,7.8449,7.90129,242674.97301923,0
+WAL.US,D,20120517,000000,7.92031,7.94833,7.74147,7.7886,191226.03280075,0
+WAL.US,D,20120518,000000,7.77904,7.93895,7.71327,7.732,235171.53770525,0
+WAL.US,D,20120521,000000,7.7886,7.97661,7.70391,7.732,375618.03651992,0
+WAL.US,D,20120522,000000,7.71327,7.93895,7.67561,7.732,283254.17597631,0
+WAL.US,D,20120523,000000,7.67561,7.93895,7.57218,7.92959,314332.88169278,0
+WAL.US,D,20120524,000000,7.91076,7.99555,7.7606,7.98608,238974.98220747,0
+WAL.US,D,20120525,000000,7.97661,8.04248,7.93895,7.98608,185795.72830345,0
+WAL.US,D,20120529,000000,8.02365,8.15547,7.96715,8.15547,576357.75183553,0
+WAL.US,D,20120530,000000,8.04248,8.11781,7.99555,7.99555,173033.39705775,0
+WAL.US,D,20120531,000000,8.00472,8.26837,7.93895,8.2023,485001.0433961,0
+WAL.US,D,20120601,000000,7.77904,8.03311,7.7606,7.7606,607491.22715284,0
+WAL.US,D,20120604,000000,7.79796,7.89202,7.54398,7.60048,603838.90617885,0
+WAL.US,D,20120605,000000,7.60048,7.77904,7.52515,7.57218,338475.11888911,0
+WAL.US,D,20120606,000000,7.66614,7.79796,7.58145,7.76976,243850.49093338,0
+WAL.US,D,20120607,000000,7.91076,7.91076,7.80733,7.83572,274628.97809715,0
+WAL.US,D,20120608,000000,7.79796,8.01429,7.69454,8.00472,181626.13887716,0
+WAL.US,D,20120611,000000,8.10824,8.10824,7.69454,7.69454,222314.88103591,0
+WAL.US,D,20120612,000000,7.74147,7.82606,7.61911,7.79796,267157.99884293,0
+WAL.US,D,20120613,000000,7.7606,7.93895,7.68487,7.72273,162999.40333499,0
+WAL.US,D,20120614,000000,7.75074,8.04248,7.732,8.03311,275934.32025031,0
+WAL.US,D,20120615,000000,8.04248,8.2023,7.93895,8.18367,418596.95939493,0
+WAL.US,D,20120618,000000,8.10824,8.18367,7.99555,8.07078,208583.93925699,0
+WAL.US,D,20120619,000000,8.0896,8.25879,8.05184,8.2306,248521.12078209,0
+WAL.US,D,20120620,000000,8.22113,8.25879,8.04248,8.1741,191663.17535554,0
+WAL.US,D,20120621,000000,8.15547,8.19293,7.94833,7.98608,274765.90209923,0
+WAL.US,D,20120622,000000,8.08004,8.25879,7.99555,8.19293,411312.60248429,0
+WAL.US,D,20120625,000000,8.05184,8.06131,7.92959,7.99555,106052.20374411,0
+WAL.US,D,20120626,000000,8.00472,8.21177,7.89202,8.18367,193224.10897925,0
+WAL.US,D,20120627,000000,8.13653,8.3716,8.11781,8.3716,192507.03290909,0
+WAL.US,D,20120628,000000,8.24943,8.53161,8.16464,8.51297,416279.39387824,0
+WAL.US,D,20120629,000000,8.6727,8.84199,8.63514,8.80422,567697.05514103,0
+WAL.US,D,20120702,000000,8.84199,8.89848,8.65386,8.89848,389108.6006063,0
+WAL.US,D,20120703,000000,8.87955,8.93604,8.82315,8.93604,194247.4891133,0
+WAL.US,D,20120705,000000,8.91721,8.96433,8.84199,8.89848,226873.94317923,0
+WAL.US,D,20120706,000000,8.77623,8.88912,8.75749,8.81388,190965.37007086,0
+WAL.US,D,20120709,000000,8.71026,8.79505,8.39988,8.48448,401290.77978391,0
+WAL.US,D,20120710,000000,8.56917,8.57874,8.39051,8.46585,354484.07036189,0
+WAL.US,D,20120711,000000,8.44701,8.60684,8.41872,8.56,145655.69640489,0
+WAL.US,D,20120712,000000,8.49414,8.6727,8.43756,8.63514,260201.24528542,0
+WAL.US,D,20120713,000000,8.6727,8.93604,8.66333,8.91721,369686.6916002,0
+WAL.US,D,20120716,000000,8.89848,8.94532,8.74793,8.88912,223252.04976125,0
+WAL.US,D,20120717,000000,8.98317,8.98317,8.69164,8.95487,489342.04138796,0
+WAL.US,D,20120718,000000,8.95487,9.0306,8.76675,8.87955,258269.0954783,0
+WAL.US,D,20120719,000000,8.88912,8.91721,8.68197,8.70089,220075.412913,0
+WAL.US,D,20120720,000000,8.94532,8.94532,8.29656,8.51297,658813.38588791,0
+WAL.US,D,20120723,000000,8.36242,8.54098,8.36242,8.49414,237776.13650037,0
+WAL.US,D,20120724,000000,8.50341,8.52215,8.38116,8.44701,255595.5275562,0
+WAL.US,D,20120725,000000,8.48448,8.49414,8.38116,8.39051,176073.10990394,0
+WAL.US,D,20120726,000000,8.55034,8.57874,8.33422,8.39051,195262.75523243,0
+WAL.US,D,20120727,000000,8.44701,8.72919,8.34339,8.68197,215889.59545682,0
+WAL.US,D,20120730,000000,8.68197,8.72919,8.55034,8.63514,236699.00101735,0
+WAL.US,D,20120731,000000,8.57874,8.79505,8.57874,8.6727,160153.41259546,0
+WAL.US,D,20120801,000000,8.68197,8.74793,8.43756,8.43756,286943.01001751,0
+WAL.US,D,20120802,000000,8.38116,8.51297,8.35296,8.35296,200638.29012889,0
+WAL.US,D,20120803,000000,8.47511,8.83272,8.46585,8.76675,289065.83917569,0
+WAL.US,D,20120806,000000,8.79505,9.15177,8.75749,9.12436,420401.31346678,0
+WAL.US,D,20120807,000000,9.17099,9.33111,9.09587,9.27591,335865.44883465,0
+WAL.US,D,20120808,000000,9.16134,9.26604,8.91721,8.93604,452394.87436752,0
+WAL.US,D,20120809,000000,8.95487,9.00201,8.87955,8.96433,136667.39635726,0
+WAL.US,D,20120810,000000,8.91721,8.96433,8.71973,8.73856,199782.26155293,0
+WAL.US,D,20120813,000000,8.72919,8.74793,8.56917,8.69164,346104.32143461,0
+WAL.US,D,20120814,000000,8.71973,8.77623,8.66333,8.69164,314398.80806415,0
+WAL.US,D,20120815,000000,8.66333,8.76675,8.6444,8.74793,171593.15940626,0
+WAL.US,D,20120816,000000,8.74793,8.85144,8.69164,8.84199,133617.54099242,0
+WAL.US,D,20120817,000000,8.83272,9.0306,8.75749,8.97381,355432.39585777,0
+WAL.US,D,20120820,000000,8.97381,9.06776,8.87955,8.96433,351929.16990827,0
+WAL.US,D,20120821,000000,8.99284,9.11489,8.90794,8.94532,414448.66925784,0
+WAL.US,D,20120822,000000,8.94532,8.94532,8.62566,8.75749,428657.32366624,0
+WAL.US,D,20120823,000000,8.71973,8.72919,8.50341,8.56917,218225.41750712,0
+WAL.US,D,20120824,000000,8.50341,8.60684,8.46585,8.58811,463473.54751358,0
+WAL.US,D,20120827,000000,8.63514,8.65386,8.46585,8.51297,321391.06043703,0
+WAL.US,D,20120828,000000,8.51297,8.59746,8.47511,8.54098,195321.58184072,0
+WAL.US,D,20120829,000000,8.58811,8.6727,8.54098,8.65386,219855.32025781,0
+WAL.US,D,20120830,000000,8.60684,8.63514,8.54098,8.6163,122539.88209824,0
+WAL.US,D,20120831,000000,8.69164,8.85144,8.56,8.75749,369305.33289811,0
+WAL.US,D,20120904,000000,8.71973,8.93604,8.66333,8.90794,234201.91292016,0
+WAL.US,D,20120905,000000,8.93604,8.93604,8.69164,8.81388,485177.523221,0
+WAL.US,D,20120906,000000,8.87018,9.02123,8.85144,8.96433,647737.75549747,0
+WAL.US,D,20120907,000000,9.02123,9.15177,8.89848,9.09587,383841.59065964,0
+WAL.US,D,20120910,000000,9.13402,9.16134,9.04893,9.10533,270048.61666462,0
+WAL.US,D,20120911,000000,9.03937,9.17099,8.95487,8.99284,143675.87676001,0
+WAL.US,D,20120912,000000,9.01176,9.06776,8.87955,8.88912,194327.61501082,0
+WAL.US,D,20120913,000000,8.91721,9.16134,8.82315,9.06776,300263.1797902,0
+WAL.US,D,20120914,000000,9.12436,9.21831,9.0306,9.13402,395894.95985012,0
+WAL.US,D,20120917,000000,9.03937,9.07763,8.90794,9.03937,209006.88228563,0
+WAL.US,D,20120918,000000,9.03937,9.25638,8.99284,9.22779,421262.41330208,0
+WAL.US,D,20120919,000000,9.28438,9.40595,9.23765,9.39608,412749.79738019,0
+WAL.US,D,20120920,000000,9.30193,9.51934,9.18066,9.51045,568529.75592404,0
+WAL.US,D,20120921,000000,9.63173,9.7737,9.61201,9.73526,1194767.4003393,0
+WAL.US,D,20120924,000000,9.67018,9.81117,9.61201,9.64158,575685.30284754,0
+WAL.US,D,20120925,000000,9.69681,9.81117,9.52919,9.57652,344730.01015448,0
+WAL.US,D,20120926,000000,9.62187,9.66131,9.51934,9.61201,396962.96706634,0
+WAL.US,D,20120927,000000,9.63173,9.65146,9.53807,9.60313,325631.64749403,0
+WAL.US,D,20120928,000000,9.52919,9.69681,9.52919,9.59426,550341.17718852,0
+WAL.US,D,20121001,000000,9.64158,9.7254,9.48187,9.55778,377890.97495443,0
+WAL.US,D,20121002,000000,9.64158,9.80231,9.59426,9.74511,577958.24128206,0
+WAL.US,D,20121003,000000,9.7737,9.78357,9.55778,9.66131,331229.30354942,0
+WAL.US,D,20121004,000000,9.71554,9.88709,9.63173,9.82102,382591.01810732,0
+WAL.US,D,20121005,000000,10.0547,10.3386,9.97193,10.0271,906608.30233306,0
+WAL.US,D,20121008,000000,9.92255,10.0458,9.88709,9.99949,172664.20937808,0
+WAL.US,D,20121009,000000,9.99949,10.0636,9.83976,9.84963,264899.25993455,0
+WAL.US,D,20121010,000000,9.89596,9.89596,9.75399,9.84963,228104.23069421,0
+WAL.US,D,20121011,000000,9.92255,9.98168,9.82102,9.97193,307200.66256223,0
+WAL.US,D,20121012,000000,9.93246,9.96197,9.67018,9.8585,628542.02465776,0
+WAL.US,D,20121015,000000,9.92255,10.0547,9.83976,9.99063,392162.51297861,0
+WAL.US,D,20121016,000000,10.0734,10.1306,9.98168,10.0921,518595.09374339,0
+WAL.US,D,20121017,000000,9.99063,10.2154,9.99063,10.1405,570662.72760089,0
+WAL.US,D,20121018,000000,10.1592,10.2815,9.86737,10.0921,617154.00469221,0
+WAL.US,D,20121019,000000,10.036,10.2715,9.7737,10.2618,715802.16980535,0
+WAL.US,D,20121022,000000,9.99063,10.3002,9.86737,10.3002,473179.93788322,0
+WAL.US,D,20121023,000000,10.1405,10.1503,9.83976,9.99063,480671.20217478,0
+WAL.US,D,20121024,000000,10.0547,10.0834,9.86737,9.91275,408955.48114478,0
+WAL.US,D,20121025,000000,9.99949,10.0271,9.83089,9.90287,374271.1100402,0
+WAL.US,D,20121026,000000,9.92255,9.96197,9.61201,9.67018,578291.93014639,0
+WAL.US,D,20121031,000000,9.67906,9.69681,9.52919,9.65146,505927.08792135,0
+WAL.US,D,20121101,000000,9.71554,9.83976,9.61201,9.76385,817672.61310076,0
+WAL.US,D,20121102,000000,9.78357,9.83089,9.67906,9.69681,661398.71389755,0
+WAL.US,D,20121105,000000,9.70568,9.71554,9.59426,9.68793,356321.89474536,0
+WAL.US,D,20121106,000000,9.7254,9.99063,9.71554,9.96197,425970.57046988,0
+WAL.US,D,20121107,000000,9.8585,9.8585,9.51934,9.56764,519215.81588615,0
+WAL.US,D,20121108,000000,9.57652,9.63173,9.27591,9.29315,427753.62525252,0
+WAL.US,D,20121109,000000,9.29315,9.45425,9.23765,9.30193,272619.74514811,0
+WAL.US,D,20121112,000000,9.32135,9.41581,9.26604,9.30193,183471.0630237,0
+WAL.US,D,20121113,000000,9.27591,9.33111,9.11489,9.11489,132158.03255544,0
+WAL.US,D,20121114,000000,9.15177,9.15177,8.77623,9.07763,729486.45599838,0
+WAL.US,D,20121115,000000,9.0306,9.06776,8.77623,8.87018,559560.72666189,0
+WAL.US,D,20121116,000000,8.84199,9.01176,8.72919,9.01176,394199.13072806,0
+WAL.US,D,20121119,000000,8.98317,9.22779,8.95487,9.22779,355833.02534533,0
+WAL.US,D,20121120,000000,9.1434,9.53807,9.11489,9.51045,441596.13473684,0
+WAL.US,D,20121121,000000,9.51045,9.53807,9.39608,9.52919,158855.17020538,0
+WAL.US,D,20121123,000000,9.53807,9.92255,9.53807,9.92255,354415.10123491,0
+WAL.US,D,20121126,000000,9.88709,9.93246,9.80231,9.91275,284962.17612076,0
+WAL.US,D,20121127,000000,9.89596,9.99063,9.82102,9.83089,262556.33812119,0
+WAL.US,D,20121128,000000,9.81117,9.81117,9.46314,9.51045,618335.60811756,0
+WAL.US,D,20121129,000000,9.59426,9.70568,9.51045,9.54793,433306.65422575,0
+WAL.US,D,20121130,000000,9.59426,9.60313,9.43553,9.55778,430926.2050933,0
+WAL.US,D,20121203,000000,9.60313,9.69681,9.42567,9.48187,224964.10691318,0
+WAL.US,D,20121204,000000,9.47202,9.5006,9.35813,9.39608,249077.94505722,0
+WAL.US,D,20121205,000000,9.44538,9.56764,9.29315,9.51934,271830.65719539,0
+WAL.US,D,20121206,000000,9.54793,9.65146,9.51045,9.55778,374742.73715846,0
+WAL.US,D,20121207,000000,9.57652,9.59426,9.39608,9.47202,219644.35586942,0
+WAL.US,D,20121210,000000,9.47202,9.56764,9.32135,9.33111,400300.86996148,0
+WAL.US,D,20121211,000000,9.35813,9.40595,9.27591,9.37637,463115.51660443,0
+WAL.US,D,20121212,000000,9.40595,9.56764,9.38623,9.5006,478238.01194523,0
+WAL.US,D,20121213,000000,9.48187,9.59426,9.43553,9.54793,334783.24209228,0
+WAL.US,D,20121214,000000,9.49073,9.60313,9.46314,9.53807,196101.54152665,0
+WAL.US,D,20121217,000000,9.57652,9.92255,9.5006,9.92255,818081.35660327,0
+WAL.US,D,20121218,000000,9.96197,9.98168,9.8585,9.97193,253610.63665198,0
+WAL.US,D,20121219,000000,10.0183,10.0636,9.93246,10.0183,271693.7331933,0
+WAL.US,D,20121220,000000,10.0093,10.1405,10.0093,10.1118,477081.76481656,0
+WAL.US,D,20121221,000000,9.99949,10.169,9.94226,10.1503,1056261.1653468,0
+WAL.US,D,20121224,000000,10.0921,10.1789,10.036,10.0834,84501.380068641,0
+WAL.US,D,20121226,000000,10.1592,10.1592,9.83976,9.88709,344072.7749445,0
+WAL.US,D,20121227,000000,9.91275,10.1118,9.83089,9.98168,536306.97410129,0
+WAL.US,D,20121228,000000,9.90287,10.1306,9.83976,10.0458,309852.93119512,0
+WAL.US,D,20121231,000000,9.95222,10.0547,9.76385,9.90287,516699.45700348,0
+WAL.US,D,20130102,000000,10.1306,10.3741,10.1306,10.3564,876914.05041537,0
+WAL.US,D,20130103,000000,10.4333,10.5624,10.3386,10.5339,673483.52489592,0
+WAL.US,D,20130104,000000,10.5821,10.7617,10.5437,10.6315,878995.29524699,0
+WAL.US,D,20130107,000000,10.5821,10.6581,10.5536,10.6216,220912.17070349,0
+WAL.US,D,20130108,000000,10.6493,10.7232,10.5142,10.7232,361272.45810943,0
+WAL.US,D,20130109,000000,10.95,10.95,10.6118,10.7617,477741.02853028,0
+WAL.US,D,20130110,000000,10.7705,10.8258,10.667,10.8168,284571.68915187,0
+WAL.US,D,20130111,000000,10.8168,10.8168,10.4964,10.5723,384189.47905011,0
+WAL.US,D,20130114,000000,10.5624,10.6118,10.4333,10.6118,316672.76075055,0
+WAL.US,D,20130115,000000,10.524,10.6216,10.4432,10.5821,218084.43649758,0
+WAL.US,D,20130116,000000,10.5821,10.733,10.4609,10.7232,404429.88931308,0
+WAL.US,D,20130117,000000,10.733,10.9677,10.592,10.807,455680.03616557,0
+WAL.US,D,20130118,000000,10.7892,10.807,10.6315,10.7705,248159.03286547,0
+WAL.US,D,20130122,000000,10.7981,10.8642,10.7892,10.8168,315322.79151523,0
+WAL.US,D,20130123,000000,10.8445,10.8445,10.7617,10.7981,361881.00922979,0
+WAL.US,D,20130124,000000,10.807,10.9874,10.7617,10.95,446794.17555654,0
+WAL.US,D,20130125,000000,10.9401,11.6539,10.524,11.6253,1088866.3201236,0
+WAL.US,D,20130128,000000,11.6076,11.7584,11.4202,11.4666,813793.0997085,0
+WAL.US,D,20130129,000000,11.4942,11.6174,11.4468,11.5238,450428.23999692,0
+WAL.US,D,20130130,000000,11.5238,11.5692,11.3719,11.4568,328724.1014373,0
+WAL.US,D,20130131,000000,11.4015,11.6637,11.4015,11.5692,569986.22160542,0
+WAL.US,D,20130201,000000,11.7012,12.0108,11.6174,11.9556,1752643.4546498,0
+WAL.US,D,20130204,000000,11.8807,11.9654,11.7012,11.8234,1119020.028137,0
+WAL.US,D,20130205,000000,11.8995,11.9941,11.8147,11.9457,348991.89650069,0
+WAL.US,D,20130206,000000,11.8807,12.0198,11.8629,11.9941,277787.35841179,0
+WAL.US,D,20130207,000000,12.0198,12.1055,11.9172,12.0689,274662.44840877,0
+WAL.US,D,20130208,000000,12.0867,12.1153,11.9556,12.0108,806713.62167505,0
+WAL.US,D,20130211,000000,12.0395,12.2189,12.0395,12.1922,305876.0496236,0
+WAL.US,D,20130212,000000,12.2189,12.3697,12.1439,12.276,580729.17738341,0
+WAL.US,D,20130213,000000,12.3224,12.5384,12.2662,12.4998,546357.19585394,0
+WAL.US,D,20130214,000000,12.4358,12.5481,12.417,12.4811,461714.83477575,0
+WAL.US,D,20130215,000000,12.5481,12.5768,12.2859,12.3136,507173.60346621,0
+WAL.US,D,20130219,000000,12.3697,12.5965,12.3401,12.5669,545934.25282529,0
+WAL.US,D,20130220,000000,12.5669,12.7365,12.4071,12.417,783603.8928796,0
+WAL.US,D,20130221,000000,12.4259,12.5384,12.1824,12.3224,286027.14058138,0
+WAL.US,D,20130222,000000,12.417,12.4998,12.3136,12.4071,271290.06095014,0
+WAL.US,D,20130225,000000,12.4634,12.6891,12.2002,12.2366,473090.6837189,0
+WAL.US,D,20130226,000000,12.2859,12.4071,12.1439,12.3303,432693.03184606,0
+WAL.US,D,20130227,000000,12.3598,12.6429,12.2563,12.5481,378411.28616234,0
+WAL.US,D,20130228,000000,12.49,12.7365,12.3983,12.5097,505312.45128979,0
+WAL.US,D,20130301,000000,12.3983,12.6714,12.2859,12.6616,371578.27133263,0
+WAL.US,D,20130304,000000,12.6429,12.8687,12.6339,12.8687,425518.21413708,0
+WAL.US,D,20130305,000000,12.9436,13.12,12.9238,12.9899,362253.23966507,0
+WAL.US,D,20130306,000000,13.0294,13.1299,12.8952,12.982,295812.64259667,0
+WAL.US,D,20130307,000000,12.9633,13.1693,12.9149,13.0845,336219.42273633,0
+WAL.US,D,20130308,000000,13.2156,13.3566,12.9997,13.0747,394136.2471123,0
+WAL.US,D,20130311,000000,13.0294,13.1595,13.0097,13.0294,436313.91101217,0
+WAL.US,D,20130312,000000,13.0381,13.1112,12.9336,13.0668,319102.9082245,0
+WAL.US,D,20130313,000000,13.0481,13.1299,12.9336,13.0845,302135.48873716,0
+WAL.US,D,20130314,000000,13.12,13.2926,13.0668,13.2926,333287.22058808,0
+WAL.US,D,20130315,000000,13.3015,13.5924,13.3015,13.4611,812518.18511136,0
+WAL.US,D,20130318,000000,13.4809,13.5924,13.3389,13.403,442892.34862321,0
+WAL.US,D,20130319,000000,13.4316,13.5727,13.2344,13.4119,346206.7608732,0
+WAL.US,D,20130320,000000,13.4809,13.6396,13.4414,13.5824,277454.68379932,0
+WAL.US,D,20130321,000000,13.4898,13.6485,13.471,13.6208,440172.12511522,0
+WAL.US,D,20130322,000000,13.6396,13.6485,13.1595,13.1959,739829.79654066,0
+WAL.US,D,20130325,000000,13.3015,13.4414,13.0668,13.1693,671290.71235892,0
+WAL.US,D,20130326,000000,13.2738,13.3665,13.1496,13.1496,606238.62609679,0
+WAL.US,D,20130327,000000,12.9633,12.9633,12.6152,12.8774,926131.63652587,0
+WAL.US,D,20130328,000000,12.9051,13.0845,12.8774,13.0194,451367.437226,0
+WAL.US,D,20130401,000000,13.0747,13.1595,12.6714,12.84,551677.96114957,0
+WAL.US,D,20130402,000000,12.9238,13.0097,12.8103,12.8774,467306.40531994,0
+WAL.US,D,20130403,000000,12.8864,12.982,12.5768,12.6616,863044.15613063,0
+WAL.US,D,20130404,000000,12.6891,12.8952,12.6339,12.8687,256794.3732633,0
+WAL.US,D,20130405,000000,12.699,12.9997,12.6152,12.982,316064.20963019,0
+WAL.US,D,20130408,000000,13.0194,13.2442,12.9051,13.2245,386550.65739708,0
+WAL.US,D,20130409,000000,13.2156,13.2156,12.9721,13.0481,304236.00435425,0
+WAL.US,D,20130410,000000,13.0568,13.3202,12.9997,13.2541,474569.46294136,0
+WAL.US,D,20130411,000000,13.2344,13.3843,13.1693,13.3478,380187.24118191,0
+WAL.US,D,20130412,000000,13.3389,13.4513,13.2058,13.3113,342041.22845437,0
+WAL.US,D,20130415,000000,13.2639,13.2926,12.7552,12.8774,577311.14859075,0
+WAL.US,D,20130416,000000,12.9633,13.1959,12.8006,13.1792,377483.2457038,0
+WAL.US,D,20130417,000000,13.0194,13.0481,12.5284,12.7365,627748.87969758,0
+WAL.US,D,20130418,000000,12.7266,12.8687,12.5965,12.7719,622733.40421399,0
+WAL.US,D,20130419,000000,12.84,13.4513,12.7088,13.4316,911771.85858925,0
+WAL.US,D,20130422,000000,13.5253,13.535,13.1959,13.3015,497604.13709864,0
+WAL.US,D,20130423,000000,13.4611,13.7993,13.3566,13.7993,503437.09958723,0
+WAL.US,D,20130424,000000,13.8191,13.8191,13.5924,13.7244,202574.49694348,0
+WAL.US,D,20130425,000000,13.7795,14.0241,13.6949,13.8191,351791.23165432,0
+WAL.US,D,20130426,000000,13.7795,13.8753,13.5924,13.6949,223988.39661688,0
+WAL.US,D,20130429,000000,13.8654,13.9779,13.7333,13.8092,369900.69874419,0
+WAL.US,D,20130430,000000,13.7421,13.9946,13.6949,13.8368,390358.15890676,0
+WAL.US,D,20130501,000000,13.7618,13.7993,13.2058,13.2837,733860.92430185,0
+WAL.US,D,20130502,000000,13.3566,13.6298,13.2442,13.5637,360959.05428245,0
+WAL.US,D,20130503,000000,13.7421,13.9779,13.403,13.5085,838763.98068037,0
+WAL.US,D,20130506,000000,13.5085,13.9216,13.4809,13.9029,410878.5026851,0
+WAL.US,D,20130507,000000,13.8841,14.0143,13.8753,14.0143,400105.1193511,0
+WAL.US,D,20130508,000000,13.9866,14.0902,13.894,13.9866,197439.33973957,0
+WAL.US,D,20130509,000000,13.9502,13.9946,13.8289,13.8368,107399.13022383,0
+WAL.US,D,20130510,000000,13.8456,14.0143,13.7708,13.9315,331489.96627931,0
+WAL.US,D,20130513,000000,13.9315,14.0439,13.8368,13.9315,301031.98270558,0
+WAL.US,D,20130514,000000,13.9127,14.0813,13.9127,14.0537,370191.7890301,0
+WAL.US,D,20130515,000000,14.0439,14.1947,13.9413,14.0044,410368.33399587,0
+WAL.US,D,20130516,000000,14.0044,14.0714,13.6949,13.7618,473374.67424174,0
+WAL.US,D,20130517,000000,13.8456,14.0902,13.8456,14.0143,425469.53004746,0
+WAL.US,D,20130520,000000,13.9689,14.0714,13.96,13.9866,307592.163783,0
+WAL.US,D,20130521,000000,13.9779,14.1,13.9502,14.0714,238399.90139874,0
+WAL.US,D,20130522,000000,14.0439,14.1947,13.6021,13.677,352831.85407012,0
+WAL.US,D,20130523,000000,13.4996,13.6298,13.3843,13.4898,300841.30335453,0
+WAL.US,D,20130524,000000,13.3753,13.4996,13.3015,13.4611,198092.51794207,0
+WAL.US,D,20130528,000000,13.6121,14.0143,13.5727,13.9029,272976.76180538,0
+WAL.US,D,20130529,000000,13.7795,13.9689,13.7333,13.8191,212979.70684967,0
+WAL.US,D,20130530,000000,13.8368,14.0044,13.7895,13.9946,189187.38654756,0
+WAL.US,D,20130531,000000,13.894,14.0616,13.7895,13.8289,307030.26824854,0
+WAL.US,D,20130603,000000,13.8456,13.9946,13.4898,13.6485,546646.25763611,0
+WAL.US,D,20130604,000000,13.6485,13.7618,13.3015,13.4513,330207.95191909,0
+WAL.US,D,20130605,000000,13.4316,13.471,13.2058,13.3113,259318.8461609,0
+WAL.US,D,20130606,000000,13.3113,13.4414,12.8301,13.394,295368.40027881,0
+WAL.US,D,20130607,000000,13.5085,13.7421,13.4119,13.677,184516.75669885,0
+WAL.US,D,20130610,000000,13.6949,13.9315,13.6208,13.9315,204291.62535475,0
+WAL.US,D,20130611,000000,13.7708,13.9127,13.5085,13.6949,228205.65588093,0
+WAL.US,D,20130612,000000,13.7895,13.7895,13.3753,13.4611,257196.01700274,0
+WAL.US,D,20130613,000000,13.4611,13.6682,13.3015,13.6583,315098.64185257,0
+WAL.US,D,20130614,000000,13.6121,13.6298,13.33,13.3665,172419.77467807,0
+WAL.US,D,20130617,000000,13.4809,13.5637,13.3566,13.471,242075.55016568,0
+WAL.US,D,20130618,000000,13.4996,13.6021,13.2442,13.4513,986707.82929779,0
+WAL.US,D,20130619,000000,13.403,13.5824,13.3202,13.4898,377869.67566522,0
+WAL.US,D,20130620,000000,13.33,13.8841,13.2442,13.7047,604849.10103865,0
+WAL.US,D,20130621,000000,13.8368,14.0044,13.5824,13.9866,635176.24612149,0
+WAL.US,D,20130624,000000,13.8191,14.0813,13.6682,13.9779,519281.74225752,0
+WAL.US,D,20130625,000000,14.0714,14.3348,13.9029,14.2134,672432.75996144,0
+WAL.US,D,20130626,000000,14.4767,14.5713,14.2874,14.4008,865881.01860334,0
+WAL.US,D,20130627,000000,14.5132,15.295,14.4205,15.2102,909556.73251116,0
+WAL.US,D,20130628,000000,15.1717,15.1717,14.8819,14.8898,751402.41034607,0
+WAL.US,D,20130701,000000,15.014,15.3237,15.0042,15.2398,689756.18185418,0
+WAL.US,D,20130702,000000,15.2596,15.6155,15.2102,15.3324,435568.43588975,0
+WAL.US,D,20130703,000000,15.2861,15.3324,15.2004,15.2398,236251.71594389,0
+WAL.US,D,20130705,000000,15.4272,15.6983,15.2773,15.6983,401252.23821296,0
+WAL.US,D,20130708,000000,15.7742,15.8511,15.6618,15.718,568211.28083772,0
+WAL.US,D,20130709,000000,15.7742,16.1035,15.718,16.0848,675582.01200927,0
+WAL.US,D,20130710,000000,16.0945,16.1903,15.9171,15.9802,642870.3607865,0
+WAL.US,D,20130711,000000,16.1409,16.1606,15.4557,15.5582,612303.85226298,0
+WAL.US,D,20130712,000000,15.5582,15.8886,15.5208,15.8216,292934.19579739,0
+WAL.US,D,20130715,000000,15.8886,15.9339,15.7466,15.7929,406964.50472935,0
+WAL.US,D,20130716,000000,15.8027,15.9615,15.3591,15.6805,369730.30443049,0
+WAL.US,D,20130717,000000,15.718,15.9083,15.6983,15.7742,268882.22701727,0
+WAL.US,D,20130718,000000,15.7742,16.0848,15.6805,16.0671,356406.07765034,0
+WAL.US,D,20130719,000000,16.3283,16.9021,16.0758,16.8843,614672.13037303,0
+WAL.US,D,20130722,000000,17.0637,17.2985,16.8577,17.2432,782396.93315757,0
+WAL.US,D,20130723,000000,17.262,17.2885,17.0343,17.2334,336230.57950686,0
+WAL.US,D,20130724,000000,17.3064,17.5617,17.262,17.5233,465070.9942045,0
+WAL.US,D,20130725,000000,17.4493,17.6377,17.044,17.0637,744770.21738606,0
+WAL.US,D,20130726,000000,16.9889,17.1191,16.9603,17.0263,225602.07133769,0
+WAL.US,D,20130729,000000,16.979,17.0637,16.6586,16.7325,474930.53660611,0
+WAL.US,D,20130730,000000,16.772,16.8843,16.5649,16.632,353575.30068882,0
+WAL.US,D,20130731,000000,16.6961,17.0894,16.6487,16.6783,426847.89833506,0
+WAL.US,D,20130801,000000,16.8292,17.1278,16.7128,17.0637,288984.6990263,0
+WAL.US,D,20130802,000000,17.0807,17.186,16.7039,17.0076,244111.15366325,0
+WAL.US,D,20130805,000000,17.0343,17.1565,16.839,16.8843,366853.88613495,0
+WAL.US,D,20130806,000000,16.8666,16.9889,16.7128,16.8095,190878.14441027,0
+WAL.US,D,20130807,000000,16.7128,16.839,16.4624,16.5738,336278.24934463,0
+WAL.US,D,20130808,000000,16.6862,16.8193,16.5077,16.5551,159151.33175062,0
+WAL.US,D,20130809,000000,16.4988,16.6221,16.4811,16.6034,158717.23195143,0
+WAL.US,D,20130812,000000,16.4811,16.632,16.4811,16.6221,164386.89988939,0
+WAL.US,D,20130813,000000,16.6586,16.8756,16.5374,16.7996,285769.5206071,0
+WAL.US,D,20130814,000000,16.7818,16.8666,16.7522,16.839,217780.1609374,0
+WAL.US,D,20130815,000000,16.6398,16.8756,16.5551,16.632,272019.30804269,0
+WAL.US,D,20130816,000000,16.5649,16.772,16.5077,16.5274,422898.40156396,0
+WAL.US,D,20130819,000000,16.4624,16.5551,16.2731,16.2731,200232.58938199,0
+WAL.US,D,20130820,000000,16.2455,16.5649,16.1509,16.4713,286383.14298679,0
+WAL.US,D,20130821,000000,16.4525,16.5649,16.2731,16.3569,221997.42020146,0
+WAL.US,D,20130822,000000,16.3954,16.6961,16.2909,16.5738,207568.67313785,0
+WAL.US,D,20130823,000000,16.5551,16.5935,16.3283,16.3864,291485.84413096,0
+WAL.US,D,20130826,000000,16.4426,16.4811,16.2277,16.2455,157169.483602,0
+WAL.US,D,20130827,000000,15.999,16.0571,15.6056,15.6155,415113.0042309,0
+WAL.US,D,20130828,000000,15.5879,15.6519,15.4272,15.4272,422896.37306023,0
+WAL.US,D,20130829,000000,15.4272,15.9714,15.4272,15.8314,469752.78082376,0
+WAL.US,D,20130830,000000,15.8216,15.86,15.305,15.3975,565324.7200235,0
+WAL.US,D,20130903,000000,15.5582,15.8027,15.3778,15.4744,239892.88014734,0
+WAL.US,D,20130904,000000,15.5011,15.5011,15.2004,15.3414,538889.25935533,0
+WAL.US,D,20130905,000000,15.3878,15.718,15.3502,15.5385,242165.81858186,0
+WAL.US,D,20130906,000000,15.6519,15.9901,15.295,15.9083,614733.99973693,0
+WAL.US,D,20130909,000000,15.9517,15.9802,15.7554,15.9714,241557.2674615,0
+WAL.US,D,20130910,000000,16.0187,16.4624,16.0187,16.3954,423049.52509218,0
+WAL.US,D,20130911,000000,16.3954,16.3954,16.209,16.3569,481992.77235782,0
+WAL.US,D,20130912,000000,16.3569,16.6487,16.1706,16.3667,443549.58383318,0
+WAL.US,D,20130913,000000,16.4713,16.5077,16.3283,16.4988,292894.63997457,0
+WAL.US,D,20130916,000000,16.6961,16.8843,16.6122,16.7424,580257.55026513,0
+WAL.US,D,20130917,000000,16.7039,17.0807,16.6221,17.0727,305771.58168127,0
+WAL.US,D,20130918,000000,17.0343,17.2334,16.7325,16.7996,315851.21673807,0
+WAL.US,D,20130919,000000,16.9218,16.9218,16.6034,16.7522,472568.34400727,0
+WAL.US,D,20130920,000000,16.8489,17.1191,16.6862,17.0894,550929.44327153,0
+WAL.US,D,20130923,000000,16.9889,17.1663,16.6961,17.0994,306271.60785183,0
+WAL.US,D,20130924,000000,17.0807,17.402,16.8095,17.186,274260.80466934,0
+WAL.US,D,20130925,000000,17.1762,17.402,16.9406,17.1378,402483.53997982,0
+WAL.US,D,20130926,000000,17.1663,17.3064,16.9603,17.0807,276844.10417524,0
+WAL.US,D,20130927,000000,17.2985,17.8822,17.1378,17.7402,898043.95956593,0
+WAL.US,D,20130930,000000,17.5617,17.8545,17.4493,17.8072,798036.69695068,0
+WAL.US,D,20131001,000000,17.8072,18.1937,17.7215,18.1937,296828.92296766,0
+WAL.US,D,20131002,000000,18.0695,18.2568,17.8822,18.0122,283984.43732073,0
+WAL.US,D,20131003,000000,18.0122,18.0883,17.7874,17.9561,533688.17578003,0
+WAL.US,D,20131004,000000,17.965,18.3899,17.965,18.2844,293760.81106921,0
+WAL.US,D,20131007,000000,18.0783,18.1365,17.7974,17.8161,340776.45637591,0
+WAL.US,D,20131008,000000,17.8732,17.9284,17.5331,17.7777,340199.34706344,0
+WAL.US,D,20131009,000000,17.75,18.0883,17.7116,17.9364,614204.56026222,0
+WAL.US,D,20131010,000000,18.1267,18.4836,18.1267,18.4185,297384.73299091,0
+WAL.US,D,20131011,000000,18.313,19.1038,18.107,19.0939,310025.35401255,0
+WAL.US,D,20131014,000000,19.0101,19.4321,18.8701,19.4064,576814.16517579,0
+WAL.US,D,20131015,000000,19.3009,19.4902,19.1038,19.1609,620591.30427034,0
+WAL.US,D,20131016,000000,19.228,19.849,19.0849,19.4715,735853.92922101,0
+WAL.US,D,20131017,000000,19.3867,19.7525,19.2556,19.7446,381495.62609066,0
+WAL.US,D,20131018,000000,20.1508,20.2504,18.5872,19.6312,1648948.3722452,0
+WAL.US,D,20131021,000000,19.7712,20.5906,19.5928,20.5906,1248027.7943928,0
+WAL.US,D,20131022,000000,20.2701,20.6358,19.9596,20.2504,786513.78148676,0
+WAL.US,D,20131023,000000,20.1114,20.3075,19.9034,20.2888,301111.09435123,0
+WAL.US,D,20131024,000000,20.3559,20.561,20.2051,20.2603,268081.98229401,0
+WAL.US,D,20131025,000000,20.346,20.3756,19.998,20.1597,209656.00348067,0
+WAL.US,D,20131028,000000,20.1597,20.3175,20.0818,20.2701,280544.09498698,0
+WAL.US,D,20131029,000000,20.2888,20.551,20.0256,20.1311,279831.07592431,0
+WAL.US,D,20131030,000000,20.2051,20.2701,19.9034,20.1409,242600.9326329,0
+WAL.US,D,20131031,000000,20.1685,20.1685,19.849,19.8935,261529.91523153,0
+WAL.US,D,20131101,000000,19.8206,19.9408,19.3393,19.7624,394053.07845917,0
+WAL.US,D,20131104,000000,19.7712,19.8206,19.5741,19.7811,271829.64294351,0
+WAL.US,D,20131105,000000,19.7446,20.1508,19.7071,20.1212,184505.59992831,0
+WAL.US,D,20131106,000000,20.2603,20.2603,19.8846,20.0917,180309.63995345,0
+WAL.US,D,20131107,000000,20.1685,20.1685,19.5838,19.6025,392659.49639357,0
+WAL.US,D,20131108,000000,19.5741,21.0332,19.5741,20.8075,440843.55985134,0
+WAL.US,D,20131111,000000,20.7512,20.9199,20.3075,20.3175,289754.51619355,0
+WAL.US,D,20131112,000000,20.3075,20.3933,19.9319,20.1212,205960.06967639,0
+WAL.US,D,20131113,000000,20.0078,20.2978,19.849,20.2978,231439.09083375,0
+WAL.US,D,20131114,000000,20.3075,20.3836,20.0354,20.346,240898.00374778,0
+WAL.US,D,20131115,000000,20.3075,20.3075,19.9122,20.1685,255335.87907819,0
+WAL.US,D,20131118,000000,20.2307,20.4881,20.0739,20.1962,180874.57824352,0
+WAL.US,D,20131119,000000,20.1685,20.3933,19.9783,20.1212,224408.29688992,0
+WAL.US,D,20131120,000000,20.1508,20.1962,19.858,20.0453,340871.79605143,0
+WAL.US,D,20131121,000000,20.0917,20.9297,20.0641,20.7898,413299.52189225,0
+WAL.US,D,20131122,000000,20.7227,21.1742,20.5343,21.0707,255479.90284334,0
+WAL.US,D,20131125,000000,21.1664,21.5212,20.9859,21.2857,222071.46058776,0
+WAL.US,D,20131126,000000,21.2205,21.7855,21.2018,21.7471,441104.22258122,0
+WAL.US,D,20131127,000000,21.7954,21.9452,21.5489,21.7273,307144.87870954,0
+WAL.US,D,20131129,000000,21.8881,22.0399,21.4937,21.8407,155858.05593763,0
+WAL.US,D,20131202,000000,21.7855,21.9177,21.4375,21.4759,329318.45303151,0
+WAL.US,D,20131203,000000,21.3812,21.5972,20.976,21.2205,332722.28229802,0
+WAL.US,D,20131204,000000,21.1742,21.7668,21.1742,21.398,203864.62531863,0
+WAL.US,D,20131205,000000,21.334,21.6633,21.334,21.5587,164243.89037611,0
+WAL.US,D,20131206,000000,21.8141,22.2075,21.7471,22.1424,318856.44502075,0
+WAL.US,D,20131209,000000,22.1424,22.1977,21.5873,21.6257,476505.66975595,0
+WAL.US,D,20131210,000000,21.5489,21.9078,21.1831,21.334,501181.40343445,0
+WAL.US,D,20131211,000000,21.4079,21.4079,20.9662,21.0431,245662.95902016,0
+WAL.US,D,20131212,000000,21.0609,21.4759,20.9662,21.259,254601.5607263,0
+WAL.US,D,20131213,000000,21.3054,21.4572,21.2018,21.3528,340558.39222445,0
+WAL.US,D,20131216,000000,21.4473,21.7096,21.3625,21.6455,355095.66423783,0
+WAL.US,D,20131217,000000,21.6357,21.7007,21.3725,21.5312,292540.66607291,0
+WAL.US,D,20131218,000000,21.5015,22.1424,21.4858,22.1069,360354.56016957,0
+WAL.US,D,20131219,000000,22.0972,22.2075,21.8694,21.9078,251807.29683201,0
+WAL.US,D,20131220,000000,21.8881,22.4629,21.7757,22.3604,815169.43949237,0
+WAL.US,D,20131223,000000,22.4264,23.0367,22.4264,23.009,345432.88669848,0
+WAL.US,D,20131224,000000,22.9598,23.2713,22.7823,22.7823,193172.38213402,0
+WAL.US,D,20131226,000000,22.8483,23.1964,22.7823,22.876,220956.79778564,0
+WAL.US,D,20131227,000000,22.9795,22.9795,22.387,22.4629,232749.50424625,0
+WAL.US,D,20131230,000000,22.3968,22.6206,22.3012,22.5004,148916.51615813,0
+WAL.US,D,20131231,000000,22.5092,22.593,22.4067,22.4451,267358.82071264,0
+WAL.US,D,20140102,000000,22.3307,22.4629,21.8782,21.9541,533099.90969702,0
+WAL.US,D,20140103,000000,21.9452,22.311,21.9452,22.2361,204056.31892154,0
+WAL.US,D,20140106,000000,22.3012,22.6985,21.9729,21.9906,404283.83704421,0
+WAL.US,D,20140107,000000,22.0685,22.5752,22.0685,22.5191,492511.57847315,0
+WAL.US,D,20140108,000000,22.5092,22.5092,21.8782,22.2834,671441.83588714,0
+WAL.US,D,20140109,000000,22.387,22.5752,21.9354,22.1256,372219.27851273,0
+WAL.US,D,20140110,000000,22.1256,22.1424,21.5873,21.8052,673363.84317557,0
+WAL.US,D,20140113,000000,21.7184,21.8052,21.3625,21.5015,458178.13851464,0
+WAL.US,D,20140114,000000,21.6357,21.7954,21.398,21.7855,355376.61200507,0
+WAL.US,D,20140115,000000,21.8407,22.1069,21.7184,21.7855,324878.05835665,0
+WAL.US,D,20140116,000000,21.7096,21.7096,21.3251,21.5785,318515.65639336,0
+WAL.US,D,20140117,000000,21.5015,21.7954,21.5015,21.7471,284269.44209543,0
+WAL.US,D,20140121,000000,21.9177,22.6118,21.9177,22.5752,672020.97370334,0
+WAL.US,D,20140122,000000,22.5851,23.1018,22.4451,23.0938,488516.44036801,0
+WAL.US,D,20140123,000000,22.9224,22.9224,22.2834,22.3307,626255.90094897,0
+WAL.US,D,20140124,000000,22.0201,22.5851,21.4572,21.7184,961170.995784,0
+WAL.US,D,20140127,000000,22.0685,23.7594,21.9817,22.2075,1038725.7648137,0
+WAL.US,D,20140128,000000,22.321,22.5269,22.0103,22.5269,638250.44353116,0
+WAL.US,D,20140129,000000,22.2459,22.4264,21.5489,21.7373,440072.72843222,0
+WAL.US,D,20140130,000000,21.9817,22.0586,21.5873,21.9265,298833.08465737,0
+WAL.US,D,20140131,000000,21.539,21.7184,21.0431,21.0884,600260.62559118,0
+WAL.US,D,20140203,000000,20.9948,21.0609,19.7348,19.7525,937449.67311259,0
+WAL.US,D,20140204,000000,19.858,20.3933,19.4902,20.1962,427829.69414257,0
+WAL.US,D,20140205,000000,20.1685,20.1962,19.5928,19.8206,587311.6720019,0
+WAL.US,D,20140206,000000,19.8757,20.0453,19.6312,20.0177,453149.47775677,0
+WAL.US,D,20140207,000000,20.1015,20.2139,19.7248,19.9122,395327.99305632,0
+WAL.US,D,20140210,000000,19.9221,20.0256,19.3393,19.7446,724482.13728533,0
+WAL.US,D,20140211,000000,19.8846,20.3263,19.8106,20.2405,769054.44984381,0
+WAL.US,D,20140212,000000,20.2978,20.7227,20.1508,20.3756,504138.96187937,0
+WAL.US,D,20140213,000000,20.2139,20.6458,20.0818,20.6358,565265.89341521,0
+WAL.US,D,20140214,000000,20.6004,21.0707,20.5078,20.9199,778880.52193379,0
+WAL.US,D,20140218,000000,21.0046,21.4276,20.8626,21.4177,383726.98019863,0
+WAL.US,D,20140219,000000,21.398,21.4079,20.4308,20.5906,718462.55245316,0
+WAL.US,D,20140220,000000,20.6084,21.0145,20.3175,20.4308,647284.3849128,0
+WAL.US,D,20140221,000000,20.4881,20.7898,20.3658,20.5245,808806.0232772,0
+WAL.US,D,20140224,000000,20.5433,21.052,20.4604,20.976,600162.24316005,0
+WAL.US,D,20140225,000000,20.9948,21.3054,20.8804,21.0609,519626.58789239,0
+WAL.US,D,20140226,000000,21.127,21.8881,21.117,21.7757,495094.87797904,0
+WAL.US,D,20140227,000000,21.682,21.7954,21.4572,21.7273,415757.05416662,0
+WAL.US,D,20140228,000000,21.7954,22.4451,21.6909,21.7855,701759.85270318,0
+WAL.US,D,20140303,000000,21.5489,21.616,21.3151,21.5686,257397.85312431,0
+WAL.US,D,20140304,000000,21.8881,22.4629,21.8505,22.3012,645169.66976958,0
+WAL.US,D,20140305,000000,22.2834,22.3307,21.9452,22.179,299400.05145116,0
+WAL.US,D,20140306,000000,22.1887,22.4362,22.1356,22.2075,358241.87353008,0
+WAL.US,D,20140307,000000,22.387,22.5467,22.0399,22.2459,300835.21784333,0
+WAL.US,D,20140310,000000,22.169,22.3407,21.9906,22.2834,173626.73440011,0
+WAL.US,D,20140311,000000,22.2646,22.2646,21.9078,22.0972,270694.69510406,0
+WAL.US,D,20140312,000000,21.9817,22.1977,21.6909,22.0872,245546.32005543,0
+WAL.US,D,20140313,000000,22.2174,22.2834,21.682,21.8782,198386.65098358,0
+WAL.US,D,20140314,000000,21.7273,22.1977,21.7273,22.0685,253443.28509388,0
+WAL.US,D,20140317,000000,22.2075,22.3968,21.8694,21.9541,320124.25985482,0
+WAL.US,D,20140318,000000,21.9265,22.387,21.8407,22.311,509845.14288456,0
+WAL.US,D,20140319,000000,22.3012,22.8099,22.1069,22.6206,281263.19956088,0
+WAL.US,D,20140320,000000,22.5851,23.4133,22.5851,23.4034,427462.53496661,0
+WAL.US,D,20140321,000000,23.5336,24.1932,23.0653,23.1105,972973.84476326,0
+WAL.US,D,20140324,000000,23.2802,23.7318,23.1482,23.6765,604788.24592661,0
+WAL.US,D,20140325,000000,23.7978,23.9388,23.3286,23.6007,292228.27649778,0
+WAL.US,D,20140326,000000,23.7791,23.8738,23.1105,23.1105,404830.51880065,0
+WAL.US,D,20140327,000000,23.0653,23.1964,22.6788,22.737,404962.37154339,0
+WAL.US,D,20140328,000000,22.802,23.1392,22.6403,22.7271,346952.23599563,0
+WAL.US,D,20140331,000000,22.9411,23.1679,22.867,23.1392,385130.70478292,0
+WAL.US,D,20140401,000000,23.1482,23.8836,22.7744,23.7693,331434.1824266,0
+WAL.US,D,20140402,000000,23.7594,23.9023,23.4873,23.7229,165846.40832637,0
+WAL.US,D,20140403,000000,23.7791,24.1735,23.431,24.1183,316020.5967999,0
+WAL.US,D,20140404,000000,24.1932,24.2218,23.1205,23.3473,447450.39651465,0
+WAL.US,D,20140407,000000,23.2053,23.3562,22.5752,23.0367,321415.40248185,0
+WAL.US,D,20140408,000000,23.0466,23.3749,22.7173,22.7458,286302.00283741,0
+WAL.US,D,20140409,000000,22.7744,22.876,22.5092,22.5752,367090.20682002,0
+WAL.US,D,20140410,000000,22.4816,22.5004,21.3812,21.5686,837598.60528489,0
+WAL.US,D,20140411,000000,21.2954,21.8694,20.9662,21.3428,447324.6292831,0
+WAL.US,D,20140414,000000,21.6633,21.8505,21.1831,21.5587,408792.18659416,0
+WAL.US,D,20140415,000000,21.6357,21.8694,21.2205,21.6357,364777.71256267,0
+WAL.US,D,20140416,000000,21.7273,21.8505,21.4177,21.7184,236356.1838862,0
+WAL.US,D,20140417,000000,21.7184,22.3012,21.616,22.1069,453904.081146,0
+WAL.US,D,20140421,000000,22.0201,22.2272,21.5212,21.8141,728667.9547415,0
+WAL.US,D,20140422,000000,21.8407,22.6985,21.6455,22.2459,730728.91453577,0
+WAL.US,D,20140423,000000,22.311,22.6206,22.169,22.5851,448024.46307152,0
+WAL.US,D,20140424,000000,22.7922,22.7922,21.9639,22.0004,346429.896284,0
+WAL.US,D,20140425,000000,21.9177,22.0004,21.3625,21.5212,416747.97824092,0
+WAL.US,D,20140428,000000,21.8782,22.2075,21.2018,21.616,533798.72923357,0
+WAL.US,D,20140429,000000,21.7855,22.0004,21.3151,21.334,289097.28098356,0
+WAL.US,D,20140430,000000,21.259,21.7273,20.9948,21.7007,467291.19154193,0
+WAL.US,D,20140501,000000,21.6554,21.8881,21.1742,21.6731,725936.57446298,0
+WAL.US,D,20140502,000000,21.7373,22.1977,21.6909,21.8979,557646.83338838,0
+WAL.US,D,20140505,000000,21.7096,21.8694,21.3151,21.6731,418439.7503555,0
+WAL.US,D,20140506,000000,21.5785,21.757,21.0145,21.1664,292224.21949031,0
+WAL.US,D,20140507,000000,21.1742,21.4276,20.7611,21.3882,510516.57762069,0
+WAL.US,D,20140508,000000,21.4572,21.6357,21.0707,21.127,359046.1752608,0
+WAL.US,D,20140509,000000,21.0332,21.4276,20.9475,21.3625,265398.27185325,0
+WAL.US,D,20140512,000000,21.5115,21.8694,21.3625,21.7757,325842.61188241,0
+WAL.US,D,20140513,000000,21.7373,21.8407,21.3812,21.3882,338702.31130736,0
+WAL.US,D,20140514,000000,21.3725,21.3725,20.4604,20.4881,498725.89966382,0
+WAL.US,D,20140515,000000,20.3658,20.561,19.5277,20.3362,908918.76808666,0
+WAL.US,D,20140516,000000,20.2978,20.4702,20.0256,20.4702,336701.19237327,0
+WAL.US,D,20140519,000000,20.3756,21.1367,20.2888,21.1073,281409.25182975,0
+WAL.US,D,20140520,000000,21.0234,21.0234,20.4033,20.6271,400857.69423661,0
+WAL.US,D,20140521,000000,20.8262,20.976,20.3658,20.8361,662243.58570297,0
+WAL.US,D,20140522,000000,20.8075,21.2107,20.7898,21.1664,363841.5580892,0
+WAL.US,D,20140523,000000,21.1367,21.398,21.127,21.3725,382631.58818199,0
+WAL.US,D,20140527,000000,21.4473,22.1356,21.4276,22.0399,582625.82837518,0
+WAL.US,D,20140528,000000,21.9639,21.9906,21.4937,21.8052,268064.74001227,0
+WAL.US,D,20140529,000000,21.8782,21.8782,21.539,21.5972,209065.70889393,0
+WAL.US,D,20140530,000000,21.6554,21.8052,21.4858,21.5212,265550.40963334,0
+WAL.US,D,20140602,000000,21.616,21.8782,21.0973,21.823,321355.56162168,0
+WAL.US,D,20140603,000000,21.6554,22.179,21.6554,22.1256,371568.12881396,0
+WAL.US,D,20140604,000000,22.0004,22.3968,21.9906,22.179,329748.49582323,0
+WAL.US,D,20140605,000000,22.1256,22.8573,21.7007,22.7458,623014.35198121,0
+WAL.US,D,20140606,000000,22.8573,23.019,22.8099,22.876,226551.41108543,0
+WAL.US,D,20140609,000000,22.9134,23.4133,22.8188,23.3936,359112.10163217,0
+WAL.US,D,20140610,000000,23.2526,23.3749,23.009,23.3286,243876.86148192,0
+WAL.US,D,20140611,000000,23.1392,23.3936,22.737,22.7922,214449.35780533,0
+WAL.US,D,20140612,000000,22.6305,22.867,22.4727,22.5191,302849.52205171,0
+WAL.US,D,20140613,000000,22.6502,23.0367,22.5565,22.8286,411891.74030049,0
+WAL.US,D,20140616,000000,22.7744,22.8483,22.3504,22.5191,217846.08730877,0
+WAL.US,D,20140617,000000,22.455,23.1105,22.455,22.9795,380368.79226615,0
+WAL.US,D,20140618,000000,22.9795,23.1304,22.6699,23.0841,400646.72984822,0
+WAL.US,D,20140619,000000,23.1018,23.1018,22.6206,22.7744,201730.63938993,0
+WAL.US,D,20140620,000000,22.9134,23.0653,22.6788,22.9696,666469.97323384,0
+WAL.US,D,20140623,000000,23.0367,23.1018,22.7458,22.8099,170293.90276429,0
+WAL.US,D,20140624,000000,22.7173,23.0841,22.4067,22.4264,343941.93645362,0
+WAL.US,D,20140625,000000,22.3012,22.802,21.9265,22.737,225068.5748555,0
+WAL.US,D,20140626,000000,22.6502,22.6788,22.3012,22.6118,135200.7881572,0
+WAL.US,D,20140627,000000,22.4165,22.7922,22.4067,22.5269,997729.70433927,0
+WAL.US,D,20140630,000000,22.4816,22.5269,22.2558,22.387,365236.15440668,0
+WAL.US,D,20140701,000000,22.5092,23.2713,22.5092,22.8858,441763.48629494,0
+WAL.US,D,20140702,000000,22.8858,23.1304,22.6699,22.6788,137565.00925979,0
+WAL.US,D,20140703,000000,22.867,23.4222,22.867,23.4222,281021.80761647,0
+WAL.US,D,20140707,000000,23.2713,23.4508,23.0367,23.0841,240939.58807434,0
+WAL.US,D,20140708,000000,23.009,23.0741,22.6985,22.7823,479799.95982081,0
+WAL.US,D,20140709,000000,22.9134,23.1579,22.66,22.7646,671926.64827967,0
+WAL.US,D,20140710,000000,22.2174,22.8483,22.1356,22.7073,297867.51687974,0
+WAL.US,D,20140711,000000,22.6886,22.7458,22.2174,22.6403,392443.46074584,0
+WAL.US,D,20140714,000000,22.8483,22.9499,22.593,22.6118,341893.14768176,0
+WAL.US,D,20140715,000000,22.6502,23.0841,22.4905,23.009,447760.75758604,0
+WAL.US,D,20140716,000000,23.0938,23.0938,22.7173,22.7744,437959.02754085,0
+WAL.US,D,20140717,000000,22.6206,22.8573,21.9906,22.1159,801571.36470806,0
+WAL.US,D,20140718,000000,21.2205,23.2151,20.703,22.5368,1061385.1657802,0
+WAL.US,D,20140721,000000,22.4629,22.5092,22.1256,22.3681,452986.18320614,0
+WAL.US,D,20140722,000000,22.4905,22.5269,21.9639,22.1424,280996.45131979,0
+WAL.US,D,20140723,000000,22.1256,22.2646,21.9078,21.9452,332033.60528015,0
+WAL.US,D,20140724,000000,22.0399,22.4067,21.9452,22.1887,323957.11766118,0
+WAL.US,D,20140725,000000,21.9729,22.2923,21.9729,22.2174,338368.62244303,0
+WAL.US,D,20140728,000000,22.2361,22.2361,21.7096,21.7757,238205.16504022,0
+WAL.US,D,20140729,000000,21.7757,22.1159,21.682,21.7855,252391.50590754,0
+WAL.US,D,20140730,000000,21.9729,22.2174,21.7471,21.8694,409164.41702944,0
+WAL.US,D,20140731,000000,21.606,22.1356,21.4079,21.539,378483.29804492,0
+WAL.US,D,20140801,000000,21.4671,21.7096,21.1073,21.2393,308144.93105065,0
+WAL.US,D,20140804,000000,21.3251,21.5015,20.9475,21.127,303322.16342184,0
+WAL.US,D,20140805,000000,20.91,21.2305,20.8075,21.0145,485411.81540234,0
+WAL.US,D,20140806,000000,20.9475,21.4375,20.9199,21.2857,258747.82235964,0
+WAL.US,D,20140807,000000,21.3251,21.4759,20.8804,21.0046,346846.75380145,0
+WAL.US,D,20140808,000000,21.0431,21.4937,21.0234,21.398,473103.86899317,0
+WAL.US,D,20140811,000000,21.5115,21.7757,21.3528,21.4079,165861.62210439,0
+WAL.US,D,20140812,000000,21.2492,21.5015,21.117,21.2767,402348.64448147,0
+WAL.US,D,20140813,000000,21.334,21.7184,21.3054,21.5785,249464.37501864,0
+WAL.US,D,20140814,000000,21.5312,21.8694,21.4572,21.5015,238453.6567477,0
+WAL.US,D,20140815,000000,21.7007,21.8694,21.2767,21.4473,469541.81643537,0
+WAL.US,D,20140818,000000,21.6731,21.9817,21.6455,21.8694,192560.78825806,0
+WAL.US,D,20140819,000000,21.8694,21.9177,21.7471,21.8782,285873.98854943,0
+WAL.US,D,20140820,000000,21.7373,21.9639,21.6357,21.7855,190247.27974884,0
+WAL.US,D,20140821,000000,21.8052,22.1424,21.4937,22.0399,134623.67884475,0
+WAL.US,D,20140822,000000,21.9906,22.5269,21.8505,22.2834,355445.58113204,0
+WAL.US,D,20140825,000000,22.4629,22.5269,22.1256,22.2646,283820.12851823,0
+WAL.US,D,20140826,000000,22.2736,22.5752,22.2272,22.5191,332313.53879553,0
+WAL.US,D,20140827,000000,22.5851,22.5851,22.2075,22.321,143522.72472805,0
+WAL.US,D,20140828,000000,22.2075,22.2736,21.9452,22.0004,228716.83882204,0
+WAL.US,D,20140829,000000,22.0103,22.2272,21.8604,22.2075,209885.22440268,0
+WAL.US,D,20140902,000000,22.2834,22.6985,22.2272,22.66,646820.87180947,0
+WAL.US,D,20140903,000000,22.7173,22.7458,22.2272,22.2923,448354.09492838,0
+WAL.US,D,20140904,000000,22.3968,22.6118,22.1424,22.2558,364997.80521787,0
+WAL.US,D,20140905,000000,22.179,22.3604,21.7184,22.2075,357348.31763502,0
+WAL.US,D,20140908,000000,22.2272,22.5851,22.1159,22.5752,307356.8573498,0
+WAL.US,D,20140909,000000,22.5752,22.6118,22.2646,22.3504,332295.2822619,0
+WAL.US,D,20140910,000000,22.4165,22.7458,22.3012,22.5092,376914.25040626,0
+WAL.US,D,20140911,000000,22.3307,22.7547,22.2361,22.7173,404256.45224378,0
+WAL.US,D,20140912,000000,22.7646,22.9224,22.5092,22.7271,376923.37867307,0
+WAL.US,D,20140915,000000,22.6403,22.6502,22.321,22.3604,428588.35453928,0
+WAL.US,D,20140916,000000,22.3604,22.5467,22.169,22.3771,301533.02312801,0
+WAL.US,D,20140917,000000,22.3968,22.9499,22.2834,22.6019,327986.7403298,0
+WAL.US,D,20140918,000000,22.737,23.4508,22.737,23.4409,488067.12679082,0
+WAL.US,D,20140919,000000,23.4508,23.713,23.1392,23.2053,784565.40364976,0
+WAL.US,D,20140922,000000,23.0938,23.2151,22.7646,22.8188,356369.56458311,0
+WAL.US,D,20140923,000000,22.7922,22.9795,22.6699,22.7271,612930.65991694,0
+WAL.US,D,20140924,000000,22.802,22.8573,22.4905,22.7271,273109.6288,0
+WAL.US,D,20140925,000000,22.6403,22.7173,22.2736,22.4362,543159.25971647,0
+WAL.US,D,20140926,000000,22.4451,22.6886,22.3681,22.6206,384839.61449702,0
+WAL.US,D,20140929,000000,22.3968,22.6206,22.3771,22.6118,342467.21423862,0
+WAL.US,D,20140930,000000,22.6019,22.6985,22.4165,22.4816,541909.70141602,0
+WAL.US,D,20141001,000000,22.455,22.5654,21.8604,22.0004,896045.88338743,0
+WAL.US,D,20141002,000000,21.9541,22.3307,21.8141,22.179,329876.2915585,0
+WAL.US,D,20141003,000000,22.4727,22.7922,22.4264,22.7073,320576.61618762,0
+WAL.US,D,20141006,000000,22.7173,22.8099,22.3681,22.3681,260792.55412403,0
+WAL.US,D,20141007,000000,22.1887,22.3012,21.7184,21.7471,377433.54736231,0
+WAL.US,D,20141008,000000,21.6455,22.0972,21.5115,22.0685,412842.09430011,0
+WAL.US,D,20141009,000000,21.9817,21.9817,21.2954,21.3625,338775.33744181,0
+WAL.US,D,20141010,000000,21.259,21.5686,21.0431,21.0431,460577.85843255,0
+WAL.US,D,20141013,000000,21.0973,21.5785,21.0431,21.1467,277482.06859975,0
+WAL.US,D,20141014,000000,21.259,21.6554,21.2018,21.3882,261636.41167759,0
+WAL.US,D,20141015,000000,21.0796,21.1073,20.1597,20.6084,777905.82588935,0
+WAL.US,D,20141016,000000,20.2504,21.3882,20.2504,21.2954,714837.61627958,0
+WAL.US,D,20141017,000000,21.6909,22.5004,21.6357,21.9177,833739.37692998,0
+WAL.US,D,20141020,000000,22.4629,22.9321,22.2361,22.9036,1037162.8026863,0
+WAL.US,D,20141021,000000,23.1018,23.5148,22.8957,23.0841,783774.2871933,0
+WAL.US,D,20141022,000000,23.1776,23.1866,22.8286,22.867,403395.35240847,0
+WAL.US,D,20141023,000000,23.1679,23.506,23.009,23.1679,392743.67929855,0
+WAL.US,D,20141024,000000,23.225,23.3383,23.0554,23.2348,301008.65491264,0
+WAL.US,D,20141027,000000,23.29,23.4873,22.867,23.4607,500401.44374853,0
+WAL.US,D,20141028,000000,23.6105,23.9487,23.5336,23.929,598347.74656954,0
+WAL.US,D,20141029,000000,23.9862,24.5964,23.789,24.558,810181.3488092,0
+WAL.US,D,20141030,000000,24.3628,24.6832,24.0543,24.5402,660579.19838881,0
+WAL.US,D,20141031,000000,25.0125,25.1437,24.7198,25.0402,791274.67975166,0
+WAL.US,D,20141103,000000,25.0687,25.3398,24.6931,24.8528,714177.338314,0
+WAL.US,D,20141104,000000,24.7957,24.8785,24.4092,24.7385,536883.06916189,0
+WAL.US,D,20141105,000000,25.0125,25.2748,24.7286,24.9356,376906.13639132,0
+WAL.US,D,20141106,000000,24.9455,25.1535,24.7582,25.1239,340516.80789789,0
+WAL.US,D,20141107,000000,25.049,25.1062,24.7779,24.9455,350403.73509991,0
+WAL.US,D,20141110,000000,25.0125,25.3971,24.9455,25.19,343596.07656688,0
+WAL.US,D,20141111,000000,25.2659,25.2659,25.0205,25.1437,239438.49531081,0
+WAL.US,D,20141112,000000,24.9356,25.4719,24.8241,25.3497,370897.70832971,0
+WAL.US,D,20141113,000000,25.4168,25.4168,24.906,24.9455,255491.05961388,0
+WAL.US,D,20141114,000000,24.9849,24.9849,24.4575,24.6734,443989.76914356,0
+WAL.US,D,20141117,000000,24.6163,24.7198,24.4575,24.5964,352958.63555353,0
+WAL.US,D,20141118,000000,24.5866,24.8872,24.3815,24.3815,371303.40907661,0
+WAL.US,D,20141119,000000,24.4289,24.4289,23.7978,24.1351,406881.33607624,0
+WAL.US,D,20141120,000000,23.9487,24.3628,23.8738,24.2868,457155.77263243,0
+WAL.US,D,20141121,000000,24.6557,24.7385,24.0995,24.1351,469095.54561378,0
+WAL.US,D,20141124,000000,24.2494,24.7779,24.1646,24.7098,345551.55416695,0
+WAL.US,D,20141125,000000,24.8972,25.0036,24.6063,24.9849,322772.47148023,0
+WAL.US,D,20141126,000000,24.9356,25.3881,24.8685,25.3398,473881.80017537,0
+WAL.US,D,20141128,000000,25.4265,25.6346,24.8528,24.8598,350002.09136047,0
+WAL.US,D,20141201,000000,24.636,24.6931,23.996,24.0798,412191.9588532,0
+WAL.US,D,20141202,000000,24.0897,24.7019,24.0059,24.485,382665.05849362,0
+WAL.US,D,20141203,000000,24.4289,25.0963,24.4289,25.0589,419969.24217133,0
+WAL.US,D,20141204,000000,24.9948,25.1535,24.8331,25.0875,312669.50863048,0
+WAL.US,D,20141205,000000,25.19,26.2913,25.19,25.8594,714940.05571818,0
+WAL.US,D,20141208,000000,25.8111,26.2163,25.5381,25.6249,498833.41036175,0
+WAL.US,D,20141209,000000,25.2471,26.31,25.2471,26.2814,585916.06143256,0
+WAL.US,D,20141210,000000,26.1582,26.2253,25.3034,25.3596,586835.98787617,0
+WAL.US,D,20141211,000000,25.5765,25.9048,25.3221,25.3596,468618.84723617,0
+WAL.US,D,20141212,000000,25.0589,25.4355,24.8598,24.9455,465728.22941449,0
+WAL.US,D,20141215,000000,25.1437,25.3684,24.5767,24.5964,689802.83744008,0
+WAL.US,D,20141216,000000,24.4752,25.0875,24.3529,24.7385,647253.95735679,0
+WAL.US,D,20141217,000000,24.7098,25.3881,24.4752,25.3784,1042272.6035935,0
+WAL.US,D,20141218,000000,25.7727,26.0665,25.6062,25.9995,746365.63557327,0
+WAL.US,D,20141219,000000,25.9995,26.1118,25.4641,25.7451,2426059.0246705,0
+WAL.US,D,20141222,000000,25.8694,26.1395,25.6159,26.1208,557272.57444936,0
+WAL.US,D,20141223,000000,26.2913,26.5821,26.1483,26.3288,449438.33017448,0
+WAL.US,D,20141224,000000,26.3947,26.4521,26.0468,26.2637,154558.79929568,0
+WAL.US,D,20141226,000000,26.375,26.375,26.0734,26.1779,202069.39951359,0
+WAL.US,D,20141229,000000,26.1779,26.6305,26.1681,26.4973,459288.74430927,0
+WAL.US,D,20141230,000000,26.3663,26.6305,26.1395,26.3947,434975.09854739,0
+WAL.US,D,20141231,000000,26.4875,26.5624,26.1483,26.1483,296772.1248631,0
+WAL.US,D,20150102,000000,26.2253,26.3288,25.4897,26.0094,469217.25583785,0
+WAL.US,D,20150105,000000,25.8023,25.8023,25.1999,25.2847,515297.76092293,0
+WAL.US,D,20150106,000000,25.2935,25.3971,24.3066,24.5679,742420.19580963,0
+WAL.US,D,20150107,000000,24.9159,25.0125,24.5314,24.7286,719843.96349637,0
+WAL.US,D,20150108,000000,25.0205,25.4168,24.8154,25.1999,366337.63193452,0
+WAL.US,D,20150109,000000,25.1535,25.1535,24.4575,24.4663,525566.04682704,0
+WAL.US,D,20150112,000000,24.3529,24.6457,23.8836,24.063,698855.03535535,0
+WAL.US,D,20150113,000000,24.2218,24.5767,23.7032,23.9575,640558.88078102,0
+WAL.US,D,20150114,000000,23.581,23.7505,23.1964,23.6765,457296.75364198,0
+WAL.US,D,20150115,000000,23.6401,23.789,23.1776,23.2151,501962.37737224,0
+WAL.US,D,20150116,000000,23.0741,23.6588,23.0653,23.6499,598846.75848822,0
+WAL.US,D,20150120,000000,23.6765,23.9388,23.1205,23.573,583363.18948268,0
+WAL.US,D,20150121,000000,23.4409,23.7693,23.2053,23.3936,395286.40872977,0
+WAL.US,D,20150122,000000,23.5908,24.636,23.5533,24.5767,675834.56072422,0
+WAL.US,D,20150123,000000,24.7582,25.3034,24.3066,24.7867,972020.44800804,0
+WAL.US,D,20150126,000000,25.1062,25.19,24.4575,25.1338,407032.45960446,0
+WAL.US,D,20150127,000000,24.7198,25.3034,24.7198,25.0125,609811.83542513,0
+WAL.US,D,20150128,000000,25.3034,25.3034,24.3914,24.4002,604264.89196311,0
+WAL.US,D,20150129,000000,24.5038,24.8154,24.1833,24.7019,698777.95221344,0
+WAL.US,D,20150130,000000,24.4189,24.5964,24.1448,24.1833,384697.6192356,0
+WAL.US,D,20150202,000000,24.3066,25.0687,24.1833,24.9849,500524.16822447,0
+WAL.US,D,20150203,000000,25.1999,25.8496,25.1713,25.4641,402602.20744829,0
+WAL.US,D,20150204,000000,25.3881,25.7549,25.2847,25.3133,425314.34951176,0
+WAL.US,D,20150205,000000,25.4819,25.9718,25.4168,25.9433,357595.79509062,0
+WAL.US,D,20150206,000000,26.1118,27.0446,26.0734,26.5526,768180.16473423,0
+WAL.US,D,20150209,000000,26.4421,26.5072,26.0281,26.0369,335944.5604803,0
+WAL.US,D,20150210,000000,26.3466,26.4324,25.7826,26.31,278813.78130145,0
+WAL.US,D,20150211,000000,26.2065,26.3947,25.9718,26.1582,386713.9519477,0
+WAL.US,D,20150212,000000,26.385,26.8266,26.3663,26.734,470230.49345325,0
+WAL.US,D,20150213,000000,26.734,27.0248,26.6394,26.9499,345218.87955449,0
+WAL.US,D,20150217,000000,27.0446,27.2684,26.7528,27.2595,376246.87267762,0
+WAL.US,D,20150218,000000,27.1264,27.1758,26.4973,26.7044,289753.50194169,0
+WAL.US,D,20150219,000000,26.6118,26.8266,26.2913,26.734,303512.8427729,0
+WAL.US,D,20150220,000000,26.6847,26.9016,26.1582,26.8632,284359.71051161,0
+WAL.US,D,20150223,000000,26.7241,26.734,26.385,26.7241,349555.82053889,0
+WAL.US,D,20150224,000000,26.8089,27.3148,26.8089,27.0997,565847.05973515,0
+WAL.US,D,20150225,000000,27.0722,27.1185,26.7241,26.8266,400094.97683244,0
+WAL.US,D,20150226,000000,26.7803,27.1658,26.7438,27.1185,330627.85219214,0
+WAL.US,D,20150227,000000,27.015,27.1461,26.6847,26.7044,393781.25895876,0
+WAL.US,D,20150302,000000,26.7044,27.3148,26.4875,27.2871,539312.20238397,0
+WAL.US,D,20150303,000000,27.2684,27.4655,27.0722,27.296,581944.25112038,0
+WAL.US,D,20150304,000000,27.1097,27.2595,26.8819,26.9597,459261.35950886,0
+WAL.US,D,20150305,000000,26.9312,27.1362,26.5624,27.0248,246109.22984175,0
+WAL.US,D,20150306,000000,26.9687,27.9379,26.9687,27.296,487965.7016041,0
+WAL.US,D,20150309,000000,27.3936,27.7475,27.2319,27.6351,264926.64473497,0
+WAL.US,D,20150310,000000,26.7626,27.0997,26.31,26.8454,1874148.7998434,0
+WAL.US,D,20150311,000000,26.8454,27.7574,26.8089,27.572,834323.58600552,0
+WAL.US,D,20150312,000000,27.8806,28.144,27.4942,27.9379,798763.91553949,0
+WAL.US,D,20150313,000000,28.144,28.1824,27.4843,27.9476,638500.96374237,0
+WAL.US,D,20150316,000000,28.2198,28.3972,27.993,28.3037,770327.33593721,0
+WAL.US,D,20150317,000000,28.0502,28.5303,28.0502,28.4259,728121.27298505,0
+WAL.US,D,20150318,000000,28.3411,28.6053,27.786,27.9655,616388.24453242,0
+WAL.US,D,20150319,000000,27.9082,27.9082,27.4942,27.8629,346998.89158154,0
+WAL.US,D,20150320,000000,28.0502,28.4072,27.7475,28.2583,943930.74254437,0
+WAL.US,D,20150323,000000,28.2484,28.3509,27.8156,27.9279,231437.06233001,0
+WAL.US,D,20150324,000000,27.9279,27.993,27.7111,27.8156,373149.34747501,0
+WAL.US,D,20150325,000000,27.9842,27.9842,26.9953,27.1185,757993.0189795,0
+WAL.US,D,20150326,000000,27.1185,27.4113,26.6749,27.3739,700267.88820644,0
+WAL.US,D,20150327,000000,27.3836,27.3836,27.015,27.3442,232608.5232367,0
+WAL.US,D,20150330,000000,27.4942,28.0769,27.4942,27.8718,256421.12857615,0
+WAL.US,D,20150331,000000,27.6351,27.8895,27.43,27.8806,559379.17557766,0
+WAL.US,D,20150401,000000,27.7771,27.9655,27.4744,27.7958,376445.66604359,0
+WAL.US,D,20150402,000000,27.9279,28.1824,27.786,28.0404,214429.07276798,0
+WAL.US,D,20150406,000000,27.7209,27.9182,27.1945,27.6914,386544.57188588,0
+WAL.US,D,20150407,000000,27.6184,27.8985,27.5227,27.7209,383866.94695632,0
+WAL.US,D,20150408,000000,27.6825,27.9556,27.5227,27.6914,250894.47015147,0
+WAL.US,D,20150409,000000,27.6548,27.7377,27.2783,27.5227,475666.88346174,0
+WAL.US,D,20150410,000000,27.5227,27.6085,27.3048,27.5623,479991.65342372,0
+WAL.US,D,20150413,000000,27.5623,28.1824,27.5623,28.0669,684532.78473781,0
+WAL.US,D,20150414,000000,28.0315,28.1537,27.6351,28.0227,371768.95068367,0
+WAL.US,D,20150415,000000,28.0769,28.557,27.9842,28.3509,442727.02556883,0
+WAL.US,D,20150416,000000,28.3134,28.6803,28.0669,28.4732,504233.28730303,0
+WAL.US,D,20150417,000000,28.2839,28.3885,27.7771,27.9379,526131.99936896,0
+WAL.US,D,20150420,000000,28.0769,28.557,27.9082,28.4643,645666.65318454,0
+WAL.US,D,20150421,000000,29.1132,29.5272,28.9248,29.0755,684636.23842828,0
+WAL.US,D,20150422,000000,29.2354,29.5913,28.623,29.5174,740167.54241246,0
+WAL.US,D,20150423,000000,29.5371,29.7036,29.4513,29.5174,740239.55429504,0
+WAL.US,D,20150424,000000,29.5174,29.6208,29.0184,29.188,540884.29277822,0
+WAL.US,D,20150427,000000,29.1782,29.47,28.5008,28.6803,423328.44435568,0
+WAL.US,D,20150428,000000,28.6803,29.2442,28.5106,29.188,359330.16578364,0
+WAL.US,D,20150429,000000,29.1319,29.6869,29.0658,29.3684,525916.9779731,0
+WAL.US,D,20150430,000000,29.2629,29.5371,28.8667,29.0855,832518.2176818,0
+WAL.US,D,20150501,000000,28.9248,29.3487,28.8864,29.0283,610008.60028738,0
+WAL.US,D,20150504,000000,29.0658,29.5647,29.0007,29.5371,515925.58282876,0
+WAL.US,D,20150505,000000,29.3389,29.6968,29.1416,29.2156,471591.6194591,0
+WAL.US,D,20150506,000000,29.2354,29.5174,29.0944,29.405,475277.41074472,0
+WAL.US,D,20150507,000000,29.3773,29.611,29.1516,29.3586,388536.56255316,0
+WAL.US,D,20150508,000000,29.4227,29.5647,29.2156,29.4887,350186.68520032,0
+WAL.US,D,20150511,000000,29.5174,29.893,29.405,29.7431,330308.36285395,0
+WAL.US,D,20150512,000000,29.5548,30.0635,29.2531,29.9027,343233.98865028,0
+WAL.US,D,20150513,000000,29.8378,30.1474,29.5548,29.9413,420990.59380165,0
+WAL.US,D,20150514,000000,30.1001,30.2144,29.8181,30.1749,486797.28345302,0
+WAL.US,D,20150515,000000,30.2144,30.243,29.5174,29.7815,364379.11157884,0
+WAL.US,D,20150518,000000,29.8102,30.5615,29.8002,30.4757,384247.29140654,0
+WAL.US,D,20150519,000000,30.5427,30.937,30.45,30.4954,847827.33536617,0
+WAL.US,D,20150520,000000,30.1848,30.3356,29.9027,30.0901,598422.80120771,0
+WAL.US,D,20150521,000000,30.0152,30.1749,29.7717,29.9314,452988.21170988,0
+WAL.US,D,20150522,000000,29.9413,30.0724,29.6495,29.6968,355290.40059636,0
+WAL.US,D,20150526,000000,29.5371,29.611,29.3103,29.5548,423094.15217435,0
+WAL.US,D,20150527,000000,29.8476,29.8743,29.405,29.6968,1136672.0676348,0
+WAL.US,D,20150528,000000,29.6583,29.7136,29.4513,29.7136,558133.67428467,0
+WAL.US,D,20150529,000000,29.6395,29.7431,29.33,29.4887,752361.89261249,0
+WAL.US,D,20150601,000000,29.6208,29.8378,29.2156,29.5735,404608.39764173,0
+WAL.US,D,20150602,000000,29.753,30.0814,29.4414,30.034,400033.10746852,0
+WAL.US,D,20150603,000000,30.1946,30.7675,29.7333,30.7232,549413.13672998,0
+WAL.US,D,20150604,000000,30.524,30.7409,30.382,30.5703,738752.66105763,0
+WAL.US,D,20150605,000000,30.947,31.4459,30.7764,31.3246,643073.21115996,0
+WAL.US,D,20150608,000000,31.3246,31.7002,31.3246,31.4172,551752.00153588,0
+WAL.US,D,20150609,000000,31.4262,31.9822,31.1628,31.925,455200.29503236,0
+WAL.US,D,20150610,000000,31.9822,32.6419,31.8885,32.2918,608609.94696244,0
+WAL.US,D,20150611,000000,32.2464,32.5087,31.9438,32.3283,415336.1396417,0
+WAL.US,D,20150612,000000,32.2819,32.4051,31.9152,32.209,581836.74042245,0
+WAL.US,D,20150615,000000,31.8599,32.1509,31.5484,31.8224,557174.19201823,0
+WAL.US,D,20150616,000000,31.654,32.3006,31.654,32.2651,431408.98898211,0
+WAL.US,D,20150617,000000,32.4613,32.5728,31.51,31.644,472337.09458153,0
+WAL.US,D,20150618,000000,31.7189,32.0295,31.3147,31.9339,558237.12797512,0
+WAL.US,D,20150619,000000,31.7939,32.0393,31.6153,31.6804,1096913.3944383,0
+WAL.US,D,20150622,000000,31.9723,32.348,31.6707,32.2741,445440.14931374,0
+WAL.US,D,20150623,000000,32.3381,32.8193,32.2741,32.6023,426136.90777612,0
+WAL.US,D,20150624,000000,32.4712,32.7226,32.2819,32.3381,335092.5889118,0
+WAL.US,D,20150625,000000,32.5728,32.8193,32.2366,32.4238,373787.31189951,0
+WAL.US,D,20150626,000000,32.6023,32.8735,32.4238,32.8291,787017.86466479,0
+WAL.US,D,20150629,000000,32.5363,32.7226,31.8599,31.8964,550582.56913294,0
+WAL.US,D,20150630,000000,31.8787,31.8964,31.5582,31.7554,905322.23096536,0
+WAL.US,D,20150701,000000,31.7939,31.9052,31.5956,31.6804,3732138.5389377,0
+WAL.US,D,20150702,000000,31.4172,31.6341,30.8445,31.089,4274745.0313866,0
+WAL.US,D,20150706,000000,30.937,31.4931,30.805,31.4459,1191209.4047891,0
+WAL.US,D,20150707,000000,31.3521,31.5484,30.1098,31.0327,1883292.2804268,0
+WAL.US,D,20150708,000000,30.8148,30.9746,30.6167,30.8532,765754.07426775,0
+WAL.US,D,20150709,000000,31.3808,31.7189,31.153,31.7091,1177627.5580347,0
+WAL.US,D,20150710,000000,32.1596,32.1696,31.7939,32.0946,726525.85479785,0
+WAL.US,D,20150713,000000,32.3954,32.6516,31.9822,32.6122,1010481.8930663,0
+WAL.US,D,20150714,000000,32.4051,32.7996,32.2267,32.6606,652052.38294078,0
+WAL.US,D,20150715,000000,32.7621,32.8933,32.4999,32.5648,532412.24693102,0
+WAL.US,D,20150716,000000,32.839,33.0085,32.4999,32.7424,515392.08634658,0
+WAL.US,D,20150717,000000,32.6881,32.7157,32.2366,32.5176,462450.16737951,0
+WAL.US,D,20150720,000000,32.5274,32.7996,32.4051,32.6419,466064.96103442,0
+WAL.US,D,20150721,000000,32.6606,33.0825,32.2179,32.3105,362094.0021219,0
+WAL.US,D,20150722,000000,32.1596,32.8933,32.1133,32.6881,352312.55711409,0
+WAL.US,D,20150723,000000,32.8193,32.9504,32.1222,32.1893,438213.60475954,0
+WAL.US,D,20150724,000000,32.131,32.2741,31.6243,31.784,747363.65941064,0
+WAL.US,D,20150727,000000,31.3906,31.7189,30.0537,31.4636,879612.97463414,0
+WAL.US,D,20150728,000000,31.7456,32.1045,31.3906,31.4359,867069.72179178,0
+WAL.US,D,20150729,000000,31.3709,31.6243,31.2191,31.5297,641262.7715769,0
+WAL.US,D,20150730,000000,31.3344,31.8314,31.2851,31.8314,485200.85101395,0
+WAL.US,D,20150731,000000,31.7752,32.0295,31.4636,31.8224,597571.84389108,0
+WAL.US,D,20150803,000000,31.7002,31.9822,31.3433,31.5671,634948.03945136,0
+WAL.US,D,20150804,000000,31.5671,32.0847,31.51,31.8314,428432.15975172,0
+WAL.US,D,20150805,000000,32.0098,32.5087,31.9152,32.1596,384419.71422397,0
+WAL.US,D,20150806,000000,32.1893,32.3381,31.6707,31.8224,353076.28877014,0
+WAL.US,D,20150807,000000,31.6153,32.0295,31.295,31.6056,299795.60967939,0
+WAL.US,D,20150810,000000,31.7939,32.199,31.6243,32.1409,448417.99279601,0
+WAL.US,D,20150811,000000,31.7653,32.0098,31.1727,31.3611,618207.81238228,0
+WAL.US,D,20150812,000000,30.9943,31.0229,29.7618,30.4855,868556.61502917,0
+WAL.US,D,20150813,000000,30.599,30.937,30.1946,30.6462,371236.46845337,0
+WAL.US,D,20150814,000000,30.7035,31.0702,30.4116,31.0702,353801.47885522,0
+WAL.US,D,20150817,000000,30.8247,31.2565,30.4954,30.8532,775110.54774319,0
+WAL.US,D,20150818,000000,30.7576,31.2004,30.6651,30.8445,454903.11923526,0
+WAL.US,D,20150819,000000,30.599,30.8622,30.2893,30.2982,762352.27350497,0
+WAL.US,D,20150820,000000,30.1661,30.1661,29.2156,29.2354,924049.3774424,0
+WAL.US,D,20150821,000000,28.1537,29.4798,27.8531,28.9809,1312405.4031632,0
+WAL.US,D,20150824,000000,27.1097,29.3961,26.8543,27.6351,775214.00143365,0
+WAL.US,D,20150825,000000,28.6704,28.6901,26.8819,26.9114,816464.63912686,0
+WAL.US,D,20150826,000000,27.8254,27.8254,26.734,27.6726,1380122.9433325,0
+WAL.US,D,20150827,000000,28.0404,28.5767,27.6184,28.4072,1228632.2559352,0
+WAL.US,D,20150828,000000,28.275,28.8025,28.1824,28.4831,571525.85593992,0
+WAL.US,D,20150831,000000,28.2662,28.7473,28.1143,28.7089,505719.16628856,0
+WAL.US,D,20150901,000000,27.8254,28.2385,27.5227,27.6914,915758.88267944,0
+WAL.US,D,20150902,000000,28.1054,28.2937,27.7475,28.2937,626170.70379211,0
+WAL.US,D,20150903,000000,28.0769,28.9809,27.7958,28.5767,970400.68777604,0
+WAL.US,D,20150904,000000,28.1537,28.5205,28.0867,28.3972,615856.77655398,0
+WAL.US,D,20150908,000000,28.9158,29.5834,28.8764,29.4513,907147.88432643,0
+WAL.US,D,20150909,000000,29.8378,30.0635,29.2442,29.3004,700479.86684669,0
+WAL.US,D,20150910,000000,29.1516,29.753,29.0381,29.5735,497103.09667621,0
+WAL.US,D,20150911,000000,29.3201,29.7136,29.2057,29.6583,446184.61018432,0
+WAL.US,D,20150914,000000,29.6208,29.9027,29.1693,29.611,330732.32013446,0
+WAL.US,D,20150915,000000,29.7136,30.5053,29.611,30.382,861115.04907911,0
+WAL.US,D,20150916,000000,30.3544,30.3544,29.7904,30.1848,444377.21335687,0
+WAL.US,D,20150917,000000,30.1001,30.732,29.2354,29.4227,758474.78861645,0
+WAL.US,D,20150918,000000,28.8301,29.1132,28.2937,28.623,1729989.1249427,0
+WAL.US,D,20150921,000000,28.8667,29.4315,28.8667,29.1516,697399.58392583,0
+WAL.US,D,20150922,000000,28.7374,29.0381,28.6053,28.9248,414397.95666448,0
+WAL.US,D,20150923,000000,29.0568,29.405,28.9346,29.2906,532509.61511028,0
+WAL.US,D,20150924,000000,28.9524,29.4315,28.8488,29.3961,519312.16981354,0
+WAL.US,D,20150925,000000,29.7431,30.1198,29.2354,29.6011,680387.53735633,0
+WAL.US,D,20150928,000000,29.4976,29.5075,28.7276,28.7571,713849.73496088,0
+WAL.US,D,20150929,000000,28.7838,29.0568,28.5669,28.699,726951.84058211,0
+WAL.US,D,20150930,000000,29.0944,29.3389,28.7739,28.8864,1431045.4868319,0
+WAL.US,D,20151001,000000,28.8667,29.2709,28.623,29.1969,718976.77814986,0
+WAL.US,D,20151002,000000,28.6616,28.9425,27.3936,28.9061,1019409.3380019,0
+WAL.US,D,20151005,000000,29.1969,29.7618,29.1516,29.7233,451301.51085462,0
+WAL.US,D,20151006,000000,29.611,29.8476,29.3201,29.7904,667631.29162184,0
+WAL.US,D,20151007,000000,29.9788,30.6462,29.4798,30.6264,789355.71521881,0
+WAL.US,D,20151008,000000,30.5526,31.014,30.2982,30.9943,625851.21445394,0
+WAL.US,D,20151009,000000,31.0426,31.1628,30.589,30.732,511567.34255516,0
+WAL.US,D,20151012,000000,30.6077,31.0426,30.5338,30.9943,457141.57310629,0
+WAL.US,D,20151013,000000,31.1343,31.4459,30.7035,30.9647,877061.11693612,0
+WAL.US,D,20151014,000000,30.8622,30.8622,30.1295,30.2331,798816.65663659,0
+WAL.US,D,20151015,000000,30.4303,31.2092,30.3061,31.1905,998572.54764096,0
+WAL.US,D,20151016,000000,31.7002,32.6419,31.0702,32.3381,1444865.6827751,0
+WAL.US,D,20151019,000000,32.4338,32.912,32.348,32.6221,778708.09911635,0
+WAL.US,D,20151020,000000,32.6693,32.839,32.4525,32.6319,816685.74603391,0
+WAL.US,D,20151021,000000,32.7325,32.8834,32.0946,32.131,912355.05341292,0
+WAL.US,D,20151022,000000,32.3677,33.2423,32.209,32.9603,961153.75350227,0
+WAL.US,D,20151023,000000,33.393,34.1838,33.2905,34.0872,1033975.0090675,0
+WAL.US,D,20151026,000000,34.1928,34.2943,33.5232,33.7027,837621.93307783,0
+WAL.US,D,20151027,000000,33.4591,33.958,33.0549,33.12,754166.24668434,0
+WAL.US,D,20151028,000000,33.1575,34.6718,33.1388,34.5782,1203435.196797,0
+WAL.US,D,20151029,000000,34.4372,34.8976,34.1444,34.4086,716427.96320744,0
+WAL.US,D,20151030,000000,34.313,34.5397,33.4306,33.6288,851652.0791576,0
+WAL.US,D,20151102,000000,33.6564,34.3228,33.6385,34.174,843059.3373382,0
+WAL.US,D,20151103,000000,34.096,34.3228,33.8545,34.2322,600441.16242355,0
+WAL.US,D,20151104,000000,34.3712,34.6817,34.1157,34.3228,757923.03560067,0
+WAL.US,D,20151105,000000,34.3809,35.0208,34.3525,34.8779,723975.01135169,0
+WAL.US,D,20151106,000000,35.292,36.422,35.2555,36.0187,1196418.6023793,0
+WAL.US,D,20151109,000000,36.4968,36.4968,35.9812,36.207,1140824.4147794,0
+WAL.US,D,20151110,000000,36.1005,36.4505,35.8856,36.3825,983158.96201427,0
+WAL.US,D,20151111,000000,36.6842,36.7897,35.9713,36.0906,472974.04475418,0
+WAL.US,D,20151112,000000,35.8106,35.9713,35.2279,35.2555,444802.18488924,0
+WAL.US,D,20151113,000000,35.15,35.3689,34.5309,34.8139,741302.49025192,0
+WAL.US,D,20151116,000000,34.6817,35.2644,34.3612,35.2555,731416.57730176,0
+WAL.US,D,20151117,000000,35.5079,35.991,35.2279,35.6223,883759.23626749,0
+WAL.US,D,20151118,000000,35.7722,36.0443,35.0849,36.0354,654340.53515331,0
+WAL.US,D,20151119,000000,36.0187,36.207,35.707,35.991,425986.79849976,0
+WAL.US,D,20151120,000000,36.2336,36.3736,35.8757,36.0443,547392.74701041,0
+WAL.US,D,20151123,000000,36.0443,36.3371,35.9328,36.0443,523471.61672115,0
+WAL.US,D,20151124,000000,35.8018,36.412,35.6036,36.3371,400685.27141917,0
+WAL.US,D,20151125,000000,36.412,36.6388,36.1586,36.4781,692400.33647212,0
+WAL.US,D,20151127,000000,36.422,36.4407,35.9131,36.2435,241539.01092789,0
+WAL.US,D,20151130,000000,36.3371,36.6752,36.0088,36.487,622341.90299322,0
+WAL.US,D,20151201,000000,36.6752,36.7798,36.1972,36.4022,762666.69158382,0
+WAL.US,D,20151202,000000,36.4407,36.6103,35.707,35.7821,857894.79940058,0
+WAL.US,D,20151203,000000,36.0187,36.2435,35.2082,35.2831,559414.67439301,0
+WAL.US,D,20151204,000000,35.3689,36.1301,35.15,36.0285,471379.64081883,0
+WAL.US,D,20151207,000000,35.9328,36.0088,35.2181,35.6509,680811.49463685,0
+WAL.US,D,20151208,000000,35.2477,35.3788,34.7281,34.8336,558494.7479494,0
+WAL.US,D,20151209,000000,34.8336,35.15,33.9284,34.2125,597463.31894128,0
+WAL.US,D,20151210,000000,34.2125,34.5496,33.8713,34.3998,687192.15313376,0
+WAL.US,D,20151211,000000,33.8348,34.3031,33.3458,33.6564,892688.70970682,0
+WAL.US,D,20151214,000000,33.958,33.958,33.2029,33.7875,1153481.2638308,0
+WAL.US,D,20151215,000000,34.2587,34.9272,34.0783,34.5496,623510.32114431,0
+WAL.US,D,20151216,000000,34.9272,34.9272,33.9757,34.7084,765754.07426775,0
+WAL.US,D,20151217,000000,34.7084,34.8139,33.9196,33.9857,598527.26915003,0
+WAL.US,D,20151218,000000,33.4127,33.7027,33.1101,33.5321,2772790.1537591,0
+WAL.US,D,20151221,000000,33.7027,33.9857,33.2807,33.7599,532617.12580821,0
+WAL.US,D,20151222,000000,33.9097,34.096,33.1939,33.5912,440460.17264551,0
+WAL.US,D,20151223,000000,33.7776,34.1344,33.5035,34.0606,352950.52153859,0
+WAL.US,D,20151224,000000,34.1257,34.6443,34.1157,34.313,237874.5189315,0
+WAL.US,D,20151228,000000,34.1444,34.3525,33.7411,34.2322,269217.94438533,0
+WAL.US,D,20151229,000000,34.4836,34.7655,34.241,34.6897,330295.17757968,0
+WAL.US,D,20151230,000000,34.6255,34.6354,33.9757,33.9857,455709.44946972,0
+WAL.US,D,20151231,000000,33.8812,34.2222,33.5912,33.7312,1081530.2363676,0
+WAL.US,D,20160104,000000,32.5176,33.2807,32.4238,33.045,1493177.5419681,0
+WAL.US,D,20160105,000000,33.0638,33.3182,32.8567,33.0638,822442.63963247,0
+WAL.US,D,20160106,000000,32.4426,32.9987,32.2563,32.7809,1030195.9066101,0
+WAL.US,D,20160107,000000,32.131,32.4238,31.654,31.6627,1035923.3869046,0
+WAL.US,D,20160108,000000,32.0847,32.0847,30.7863,30.805,790993.73198444,0
+WAL.US,D,20160111,000000,30.871,31.4172,30.458,30.7497,898458.78857964,0
+WAL.US,D,20160112,000000,31.014,31.1628,30.4954,30.947,754710.89993705,0
+WAL.US,D,20160113,000000,31.089,31.2191,29.9866,30.2618,1177841.5651786,0
+WAL.US,D,20160114,000000,30.3356,31.2565,30.034,31.0524,1543822.1804558,0
+WAL.US,D,20160115,000000,29.8476,30.5003,29.5548,30.4402,1738517.9688945,0
+WAL.US,D,20160119,000000,30.8908,31.0229,29.5834,29.8743,915226.40044913,0
+WAL.US,D,20160120,000000,29.3103,30.1946,28.694,29.8279,1041057.5298566,0
+WAL.US,D,20160121,000000,29.8476,30.3258,29.405,29.4798,1335528.317233,0
+WAL.US,D,20160122,000000,29.9127,31.8787,29.7904,30.382,1311540.2463204,0
+WAL.US,D,20160125,000000,30.0724,30.2331,28.8301,28.9346,1409017.9647788,0
+WAL.US,D,20160126,000000,29.1032,29.7233,28.9859,29.5548,1005396.4342039,0
+WAL.US,D,20160127,000000,29.4611,30.5615,29.3961,29.8181,705471.00028547,0
+WAL.US,D,20160128,000000,30.3159,30.7035,30.0901,30.1474,747728.79008285,0
+WAL.US,D,20160129,000000,30.3544,30.6561,29.883,30.6462,1189644.4141579,0
+WAL.US,D,20160201,000000,30.524,31.0426,30.1661,30.8148,649183.06440831,0
+WAL.US,D,20160202,000000,30.2706,30.3919,29.1969,29.4513,661452.46924652,0
+WAL.US,D,20160203,000000,29.7618,29.7618,28.4545,29.3004,771164.0937277,0
+WAL.US,D,20160204,000000,29.2255,29.8279,28.5383,29.0096,1415502.0769662,0
+WAL.US,D,20160205,000000,29.0855,29.2442,27.6085,27.645,1230828.1112278,0
+WAL.US,D,20160208,000000,27.1758,27.2783,25.4897,25.8861,3121228.2687403,0
+WAL.US,D,20160209,000000,25.1713,26.1395,25.0205,25.9718,1545654.93358,0
+WAL.US,D,20160210,000000,26.2913,26.8178,25.9807,26.2253,1532877.3885563,0
+WAL.US,D,20160211,000000,26.1681,26.3366,25.1574,25.7549,2675481.8153627,0
+WAL.US,D,20160212,000000,26.3366,27.3048,26.31,27.0051,1014564.256832,0
+WAL.US,D,20160216,000000,27.43,27.9476,26.8917,27.9082,1038004.6317362,0
+WAL.US,D,20160217,000000,28.1912,28.3972,27.8895,28.0128,1629449.3800971,0
+WAL.US,D,20160218,000000,28.2484,28.2484,27.3148,27.5987,1184612.7106445,0
+WAL.US,D,20160219,000000,27.5129,28.0591,27.3245,28.0404,763681.95770294,0
+WAL.US,D,20160222,000000,28.2662,28.6704,27.9476,28.2839,1033951.6812747,0
+WAL.US,D,20160223,000000,28.1243,28.2109,27.3739,27.6637,1407151.741343,0
+WAL.US,D,20160224,000000,27.2032,27.6914,26.9864,27.581,1035894.9878523,0
+WAL.US,D,20160225,000000,27.7111,28.1143,27.5326,28.0502,571503.54239885,0
+WAL.US,D,20160226,000000,28.3037,29.0381,28.2208,28.7926,1151587.6555947,0
+WAL.US,D,20160229,000000,28.6803,28.699,27.9182,27.9556,1193239.9370274,0
+WAL.US,D,20160301,000000,28.2198,29.4513,27.8718,29.1782,1373256.4581911,0
+WAL.US,D,20160302,000000,29.3103,29.5913,29.0381,29.5647,911567.99396393,0
+WAL.US,D,20160303,000000,29.611,30.1749,29.3684,30.1562,714282.8205082,0
+WAL.US,D,20160304,000000,30.4017,30.6077,29.884,30.4402,866001.71457556,0
+WAL.US,D,20160307,000000,30.1562,30.6077,30.1001,30.4855,546800.42391993,0
+WAL.US,D,20160308,000000,30.243,30.4303,29.2709,29.3004,920783.48642983,0
+WAL.US,D,20160309,000000,29.5371,29.5371,29.0283,29.1416,740345.03648923,0
+WAL.US,D,20160310,000000,29.3961,29.5469,28.3134,29.1032,798369.37156313,0
+WAL.US,D,20160311,000000,29.4798,29.8743,29.188,29.7036,1516255.8289557,0
+WAL.US,D,20160314,000000,29.6011,29.8279,29.3487,29.6771,688170.90618567,0
+WAL.US,D,20160315,000000,29.4315,29.611,29.2442,29.3773,591944.77453153,0
+WAL.US,D,20160316,000000,29.2906,29.8476,28.7926,29.0184,780703.13253925,0
+WAL.US,D,20160317,000000,29.0007,29.2906,28.1637,29.0381,1146068.0969331,0
+WAL.US,D,20160318,000000,29.2906,29.8566,29.1219,29.7233,2424443.321446,0
+WAL.US,D,20160321,000000,29.7618,30.1198,29.47,29.9127,753465.39864406,0
+WAL.US,D,20160322,000000,29.6672,30.0635,29.47,30.0537,639067.93053616,0
+WAL.US,D,20160323,000000,29.9788,29.9995,29.405,29.405,580748.44816888,0
+WAL.US,D,20160324,000000,29.188,29.4611,28.7739,29.3961,495881.93742803,0
+WAL.US,D,20160328,000000,29.4227,29.4227,28.8045,29.2442,821603.85333825,0
+WAL.US,D,20160329,000000,29.0658,29.188,28.6132,29.1603,1270567.5136389,0
+WAL.US,D,20160330,000000,30.6561,32.0581,30.589,31.9052,2662154.5458269,0
+WAL.US,D,20160331,000000,31.8787,31.9921,31.3433,31.4005,1031309.5551604,0
+WAL.US,D,20160401,000000,31.3147,32.0946,31.0524,32.0196,1054952.780438,0
+WAL.US,D,20160404,000000,31.9921,32.3203,31.7091,32.0295,758898.74589696,0
+WAL.US,D,20160405,000000,31.6153,31.7939,31.2004,31.2477,643888.66966124,0
+WAL.US,D,20160406,000000,31.3246,31.5759,30.9943,31.4636,604671.60696188,0
+WAL.US,D,20160407,000000,31.089,31.2752,30.5703,30.732,595959.18342213,0
+WAL.US,D,20160408,000000,31.1175,31.4172,30.8345,30.9943,418360.63870986,0
+WAL.US,D,20160411,000000,31.2092,31.8224,31.1214,31.295,514830.19081213,0
+WAL.US,D,20160412,000000,31.3521,31.7554,31.0968,31.7456,443629.70973069,0
+WAL.US,D,20160413,000000,32.065,33.1101,31.9842,33.0825,584391.64087607,0
+WAL.US,D,20160414,000000,33.0825,33.7411,32.7996,33.3359,664480.01107028,0
+WAL.US,D,20160415,000000,33.2521,33.3359,32.8567,33.1742,489153.39054066,0
+WAL.US,D,20160418,000000,32.8656,33.5715,32.7621,33.5715,619048.62718024,0
+WAL.US,D,20160419,000000,33.7312,34.0705,33.3656,33.89,626309.65629793,0
+WAL.US,D,20160420,000000,33.89,34.7557,33.6849,34.6541,1075548.1788545,0
+WAL.US,D,20160421,000000,34.7842,34.8139,34.2025,34.3899,693903.45773941,0
+WAL.US,D,20160422,000000,33.9954,34.663,33.4493,34.4372,968391.45482701,0
+WAL.US,D,20160425,000000,34.521,34.5496,34.0428,34.4273,792827.49936044,0
+WAL.US,D,20160426,000000,34.6897,35.0397,34.313,34.9923,893148.16580269,0
+WAL.US,D,20160427,000000,34.9539,35.2555,34.4845,34.7744,660899.70197886,0
+WAL.US,D,20160428,000000,34.447,34.9272,34.1257,34.3425,516157.84650637,0
+WAL.US,D,20160429,000000,34.2509,34.5782,33.9757,34.4086,798982.99394281,0
+WAL.US,D,20160502,000000,34.4737,34.7557,34.1157,34.5023,737520.34503893,0
+WAL.US,D,20160503,000000,34.0329,34.0329,33.0135,33.3359,659312.39780661,0
+WAL.US,D,20160504,000000,33.0924,33.4759,32.1596,32.6221,1111515.5785712,0
+WAL.US,D,20160505,000000,32.8094,33.0085,32.1793,32.3203,1038237.9096656,0
+WAL.US,D,20160506,000000,32.0749,32.3766,31.6243,32.3677,504783.01181509,0
+WAL.US,D,20160509,000000,32.3766,32.6693,32.0699,32.2651,815409.81718491,0
+WAL.US,D,20160510,000000,32.4712,32.7424,32.2366,32.5274,885041.2506277,0
+WAL.US,D,20160511,000000,32.5087,32.8933,32.348,32.3578,574728.86333672,0
+WAL.US,D,20160512,000000,32.5274,32.7424,31.784,32.1793,700816.59846663,0
+WAL.US,D,20160513,000000,32.1893,32.7996,31.6341,31.8599,729820.14486271,0
+WAL.US,D,20160516,000000,31.9536,32.5925,31.8787,32.4238,483731.20005829,0
+WAL.US,D,20160517,000000,32.3954,32.8281,31.784,31.9052,574168.99630599,0
+WAL.US,D,20160518,000000,31.9152,33.6751,31.9152,33.6011,852264.68728542,0
+WAL.US,D,20160519,000000,33.3843,34.0241,32.7522,33.0924,621252.59648779,0
+WAL.US,D,20160520,000000,33.2423,33.9196,32.9987,33.6564,752755.42233698,0
+WAL.US,D,20160523,000000,33.5232,33.75,33.2029,33.6288,593480.35185857,0
+WAL.US,D,20160524,000000,33.8614,34.663,33.6751,34.4836,1091863.4343913,0
+WAL.US,D,20160525,000000,34.7281,35.7722,34.7281,35.4152,1526771.5923154,0
+WAL.US,D,20160526,000000,35.4152,35.6036,34.7458,34.8976,935803.54233204,0
+WAL.US,D,20160527,000000,35.0307,35.3217,34.7744,35.2831,544420.98903935,0
+WAL.US,D,20160531,000000,35.5937,35.7297,35.3304,35.4596,883181.11270314,0
+WAL.US,D,20160601,000000,35.1697,35.847,34.804,35.8195,1058214.6144431,0
+WAL.US,D,20160602,000000,35.717,36.0808,35.5276,36.0009,1068755.7340995,0
+WAL.US,D,20160603,000000,35.6983,35.707,34.5594,35.2378,1720493.6989615,0
+WAL.US,D,20160606,000000,35.3217,35.9812,35.1422,35.8195,916857.31745168,0
+WAL.US,D,20160607,000000,35.8195,35.8757,35.1787,35.2378,821404.0457204,0
+WAL.US,D,20160608,000000,35.0939,35.3689,34.9539,35.1697,688947.82311598,0
+WAL.US,D,20160609,000000,34.8681,34.9923,34.2025,34.6078,743068.30275281,0
+WAL.US,D,20160610,000000,34.2509,34.3228,33.6564,34.0606,970923.02748767,0
+WAL.US,D,20160613,000000,33.7312,33.7312,32.9701,33.0085,1407151.741343,0
+WAL.US,D,20160614,000000,32.7907,33.1841,31.8885,32.0581,1233102.0639143,0
+WAL.US,D,20160615,000000,32.1696,32.6516,31.9152,32.0749,1308618.1866909,0
+WAL.US,D,20160616,000000,31.7002,31.8037,31.1175,31.5671,2009809.0440964,0
+WAL.US,D,20160617,000000,31.644,32.0403,31.4931,31.7752,2370541.9202126,0
+WAL.US,D,20160620,000000,32.5728,32.8488,31.9102,31.925,1411394.3569037,0
+WAL.US,D,20160621,000000,32.0295,32.0581,31.3049,31.6804,1479565.2676577,0
+WAL.US,D,20160622,000000,31.7456,32.2179,31.6153,31.6243,844113.14502828,0
+WAL.US,D,20160623,000000,32.0847,32.7424,32.0749,32.7325,1215843.554141,0
+WAL.US,D,20160624,000000,30.458,31.1905,29.6208,29.884,9631000.0141034,0
+WAL.US,D,20160627,000000,29.188,29.188,27.9556,28.2385,2363337.6891994,0
+WAL.US,D,20160628,000000,29.1603,29.4798,28.7276,29.3389,1515537.7386337,0
+WAL.US,D,20160629,000000,29.8102,30.4353,29.5075,30.3722,1822497.0092515,0
+WAL.US,D,20160630,000000,30.8809,30.8809,30.3159,30.7132,2038312.5643219,0
+WAL.US,D,20160701,000000,30.3722,30.6798,29.9698,30.2795,1348468.1425554,0
+WAL.US,D,20160705,000000,29.9601,29.9601,28.9722,29.2709,834762.75706404,0
+WAL.US,D,20160706,000000,29.1319,29.6061,28.8715,29.6011,978499.48893608,0
+WAL.US,D,20160707,000000,29.7815,30.2893,29.753,30.0635,774907.69736974,0
+WAL.US,D,20160708,000000,30.5615,31.0702,30.4757,30.524,649377.80076683,0
+WAL.US,D,20160711,000000,31.4262,31.4262,30.8809,30.9183,1083228.0939934,0
+WAL.US,D,20160712,000000,31.4172,32.131,31.3521,32.0847,1087385.5123973,0
+WAL.US,D,20160713,000000,32.0098,32.199,31.4931,31.8599,1226111.8400452,0
+WAL.US,D,20160714,000000,32.6023,32.7996,32.3283,32.3283,492428.40982003,0
+WAL.US,D,20160715,000000,32.8834,32.9218,32.4378,32.6881,790834.49444128,0
+WAL.US,D,20160718,000000,32.6516,32.7522,32.3203,32.4899,780733.56009526,0
+WAL.US,D,20160719,000000,32.2741,32.697,32.2741,32.4712,411120.90888138,0
+WAL.US,D,20160720,000000,32.9218,32.9218,32.3578,32.4802,388390.51028429,0
+WAL.US,D,20160721,000000,32.5176,32.5925,32.0611,32.2563,1127256.767551,0
+WAL.US,D,20160722,000000,32.2366,33.0263,31.5395,32.7069,1091477.0044298,0
+WAL.US,D,20160725,000000,32.5925,32.8488,32.3006,32.4151,603131.97262738,0
+WAL.US,D,20160726,000000,32.3105,32.6122,32.199,32.4426,752068.77382285,0
+WAL.US,D,20160727,000000,32.4712,32.8567,32.3954,32.4999,669063.41525842,0
+WAL.US,D,20160728,000000,32.4051,32.697,32.1409,32.6221,465014.19609994,0
+WAL.US,D,20160729,000000,32.4238,32.5551,32.0098,32.0098,567115.88882108,0
+WAL.US,D,20160801,000000,32.1222,32.4378,31.7288,31.8412,652209.59198021,0
+WAL.US,D,20160802,000000,31.7653,31.9723,31.2999,31.5759,468056.9517017,0
+WAL.US,D,20160803,000000,31.5956,31.9822,31.5956,31.9635,399758.24521249,0
+WAL.US,D,20160804,000000,31.8412,32.1173,31.8412,32.0393,348512.15536748,0
+WAL.US,D,20160805,000000,32.4899,33.2323,32.4338,33.1939,635157.98958789,0
+WAL.US,D,20160808,000000,33.2708,33.4177,32.9218,32.9987,289828.55657986,0
+WAL.US,D,20160809,000000,33.0549,33.393,33.0362,33.3656,401952.07200138,0
+WAL.US,D,20160810,000000,33.393,33.4306,33.0736,33.12,948577.03034827,0
+WAL.US,D,20160811,000000,33.2807,33.5617,33.0085,33.4671,571160.7252677,0
+WAL.US,D,20160812,000000,33.0924,33.0924,32.7157,32.9987,458286.66346442,0
+WAL.US,D,20160815,000000,33.2029,33.9196,33.1575,33.8446,762823.90062324,0
+WAL.US,D,20160816,000000,33.8348,34.1788,33.6475,34.0606,1157419.6038314,0
+WAL.US,D,20160817,000000,34.0044,34.2322,33.8614,33.9757,616747.28969343,0
+WAL.US,D,20160818,000000,34.0241,34.313,33.9196,34.313,497952.0254891,0
+WAL.US,D,20160819,000000,34.0241,34.2903,33.9482,34.0783,426492.91018153,0
+WAL.US,D,20160822,000000,33.958,34.1157,33.8348,34.0044,298502.43854864,0
+WAL.US,D,20160823,000000,34.241,34.4175,34.1541,34.2322,287018.06465569,0
+WAL.US,D,20160824,000000,34.241,34.447,34.1444,34.3525,447962.59370762,0
+WAL.US,D,20160825,000000,34.3525,34.7458,34.3425,34.7181,649875.79843366,0
+WAL.US,D,20160826,000000,34.7744,35.5473,34.7744,35.2644,998547.19134429,0
+WAL.US,D,20160829,000000,35.3877,35.6125,35.292,35.4064,760407.95267545,0
+WAL.US,D,20160830,000000,35.5079,35.9328,35.4152,35.9231,1032561.1419646,0
+WAL.US,D,20160831,000000,35.9812,36.1103,35.6322,35.9516,730829.32547062,0
+WAL.US,D,20160901,000000,35.9615,36.2612,35.4419,35.707,632712.62833593,0
+WAL.US,D,20160902,000000,35.7624,36.0611,35.4241,36.0611,502379.23488968,0
+WAL.US,D,20160906,000000,36.0354,36.1498,34.9272,34.9923,812192.61026197,0
+WAL.US,D,20160907,000000,34.8976,35.1984,34.3899,35.0307,818666.57993067,0
+WAL.US,D,20160908,000000,35.1136,35.3314,34.8513,34.9736,461818.28846622,0
+WAL.US,D,20160909,000000,34.8779,35.2378,34.521,34.5309,966511.0318651,0
+WAL.US,D,20160912,000000,34.3228,34.6994,34.1157,34.6718,928001.9169691,0
+WAL.US,D,20160913,000000,34.2587,34.3425,33.542,34.0329,615998.7718154,0
+WAL.US,D,20160914,000000,34.0517,34.3031,33.7312,33.8072,582701.89726522,0
+WAL.US,D,20160915,000000,33.8614,34.2322,33.8614,34.096,865936.80245605,0
+WAL.US,D,20160916,000000,33.8713,34.096,33.6849,33.7973,1015555.1809064,0
+WAL.US,D,20160919,000000,34.0142,34.3425,33.8614,34.3228,746382.87785501,0
+WAL.US,D,20160920,000000,34.5309,34.5979,34.2726,34.5782,581720.10145772,0
+WAL.US,D,20160921,000000,34.8336,35.1697,34.6255,34.8779,1042470.3827077,0
+WAL.US,D,20160922,000000,35.0849,35.0849,34.7941,34.9923,661907.86833492,0
+WAL.US,D,20160923,000000,34.804,35.1836,34.804,35.1422,618883.30412588,0
+WAL.US,D,20160926,000000,34.8878,34.9589,34.3899,34.3998,908461.34049453,0
+WAL.US,D,20160927,000000,34.3425,34.8562,34.2025,34.8139,923236.96169672,0
+WAL.US,D,20160928,000000,35.0495,35.3502,34.7281,35.3117,928170.28277906,0
+WAL.US,D,20160929,000000,35.7337,35.7337,34.737,34.7557,931075.10012689,0
+WAL.US,D,20160930,000000,34.9352,35.4419,34.737,35.3117,639208.9115457,0
+WAL.US,D,20161003,000000,35.0584,35.3414,34.7281,34.9449,511223.51117216,0
+WAL.US,D,20161004,000000,35.0208,35.8283,34.9736,35.7919,987361.0075003,0
+WAL.US,D,20161005,000000,35.991,36.8823,35.9762,36.7206,1335940.1034911,0
+WAL.US,D,20161006,000000,36.8923,37.0697,36.5442,36.77,736844.85329533,0
+WAL.US,D,20161007,000000,36.7897,36.8547,36.2336,36.7403,834941.26539267,0
+WAL.US,D,20161010,000000,37.0894,37.1732,36.7256,36.8923,578445.08217835,0
+WAL.US,D,20161011,000000,36.7601,36.978,35.9812,36.2247,563956.49425459,0
+WAL.US,D,20161012,000000,36.2898,36.6388,36.1972,36.4308,425975.64172923,0
+WAL.US,D,20161013,000000,36.0009,36.0009,34.9272,35.012,798892.72552663,0
+WAL.US,D,20161014,000000,35.5079,35.7722,35.012,35.0939,699866.24446701,0
+WAL.US,D,20161017,000000,35.0849,35.2644,34.733,34.9175,352709.12959419,0
+WAL.US,D,20161018,000000,35.4152,35.5573,34.8779,35.0584,511529.81523607,0
+WAL.US,D,20161019,000000,35.1697,35.8018,35.1333,35.6696,467228.30792616,0
+WAL.US,D,20161020,000000,35.4892,35.9328,35.3217,35.4508,767745.05068318,0
+WAL.US,D,20161021,000000,35.1136,35.6223,35.012,35.6036,739973.82030581,0
+WAL.US,D,20161024,000000,33.6011,36.0354,33.4493,35.3689,905914.55405584,0
+WAL.US,D,20161025,000000,35.5079,35.5276,34.9352,35.1036,633084.85877121,0
+WAL.US,D,20161026,000000,34.9272,35.2743,34.9075,35.1234,457410.34985111,0
+WAL.US,D,20161027,000000,35.5178,35.6509,34.9352,35.5178,756595.37990642,0
+WAL.US,D,20161028,000000,35.5937,35.6125,34.9075,35.15,349721.14359325,0
+WAL.US,D,20161031,000000,35.292,35.3877,34.9923,35.1422,598440.04348944,0
+WAL.US,D,20161101,000000,35.4064,35.4508,34.6167,35.0849,494682.07746907,0
+WAL.US,D,20161102,000000,34.8139,34.8681,34.1444,34.2864,617916.72209638,0
+WAL.US,D,20161103,000000,34.4924,34.9175,34.4372,34.5122,402741.1599541,0
+WAL.US,D,20161104,000000,34.5023,35.2644,34.313,34.6817,435453.82542873,0
+WAL.US,D,20161107,000000,35.3965,35.9713,35.3877,35.8018,546171.58776223,0
+WAL.US,D,20161108,000000,35.6036,35.8659,35.3019,35.6125,369983.8673973,0
+WAL.US,D,20161109,000000,36.6191,38.2094,36.2898,37.8219,1246718.3952322,0
+WAL.US,D,20161110,000000,38.5397,40.6358,38.4983,40.1558,2278797.7675598,0
+WAL.US,D,20161111,000000,39.8077,41.1062,39.8077,41.0312,1054931.4811488,0
+WAL.US,D,20161114,000000,41.6248,43.0721,41.2659,41.68,1510852.9092589,0
+WAL.US,D,20161115,000000,41.3034,42.2893,40.4476,42.0093,885597.06065096,0
+WAL.US,D,20161116,000000,41.2856,41.8958,40.8627,41.3299,746110.04410271,0
+WAL.US,D,20161117,000000,41.3783,41.7361,41.2087,41.3783,967913.74219752,0
+WAL.US,D,20161118,000000,41.3882,41.5469,41.0874,41.3783,528353.21095827,0
+WAL.US,D,20161121,000000,41.464,42.0753,41.3388,41.9344,719042.70452123,0
+WAL.US,D,20161122,000000,42.3278,42.8198,42.029,42.7625,1218246.3168145,0
+WAL.US,D,20161123,000000,43.0811,43.6835,42.4698,43.0632,866337.43194361,0
+WAL.US,D,20161125,000000,43.0357,43.1392,42.8385,43.0811,208256.33590385,0
+WAL.US,D,20161128,000000,42.8385,42.9478,42.1355,42.2064,558556.61731331,0
+WAL.US,D,20161129,000000,42.4431,43.2773,42.2104,43.0159,1136317.0794812,0
+WAL.US,D,20161130,000000,43.431,44.1734,43.3344,43.9467,1123767.7411277,0
+WAL.US,D,20161201,000000,44.4535,45.1703,44.2375,44.9336,1145593.4270592,0
+WAL.US,D,20161202,000000,44.6427,45.0016,44.3608,44.3992,1003669.1632739,0
+WAL.US,D,20161205,000000,44.9918,45.4335,44.8212,45.2531,711339.46158942,0
+WAL.US,D,20161206,000000,45.5646,45.746,45.052,45.677,662804.46698557,0
+WAL.US,D,20161207,000000,45.7243,46.3455,45.3871,46.2893,721229.43154704,0
+WAL.US,D,20161208,000000,46.7863,47.7091,46.5052,47.4083,1139311.1509934,0
+WAL.US,D,20161209,000000,47.3522,47.4083,46.5624,46.7763,798540.7801287,0
+WAL.US,D,20161212,000000,46.6009,46.6009,44.8311,44.9533,1112810.7782057,0
+WAL.US,D,20161213,000000,45.0106,45.4641,44.5392,45.1229,765182.03621461,0
+WAL.US,D,20161214,000000,44.6802,45.1515,44.1911,44.7472,1240481.7605003,0
+WAL.US,D,20161215,000000,45.19,46.4569,44.8212,46.1108,1225103.673689,0
+WAL.US,D,20161216,000000,46.5052,46.7516,45.682,45.743,1083140.8683328,0
+WAL.US,D,20161219,000000,45.4986,45.9225,44.6802,45.818,807130.47919249,0
+WAL.US,D,20161220,000000,46.0349,46.4471,45.9324,46.3189,708746.01956484,0
+WAL.US,D,20161221,000000,46.4204,46.4204,45.9028,46.2804,608388.84005537,0
+WAL.US,D,20161222,000000,46.4204,46.6452,46.101,46.5437,368118.65821342,0
+WAL.US,D,20161223,000000,46.4954,46.8582,46.309,46.7222,280838.22802849,0
+WAL.US,D,20161227,000000,46.9754,47.2289,46.6551,46.9754,289826.52807612,0
+WAL.US,D,20161228,000000,47.0425,47.0425,46.1946,46.2893,432569.29311826,0
+WAL.US,D,20161229,000000,46.2991,46.5624,45.7066,46.0062,421611.31594441,0
+WAL.US,D,20161230,000000,46.2508,46.2508,45.7066,45.818,660449.3741498,0
+WAL.US,D,20170103,000000,47.1738,47.2012,46.0162,46.4007,666241.7665637,0
+WAL.US,D,20170104,000000,46.5525,47.2466,46.4805,46.8719,642311.50800765,0
+WAL.US,D,20170105,000000,46.6186,46.8621,45.5735,45.9127,760982.0192323,0
+WAL.US,D,20170106,000000,46.3653,46.4668,45.8081,45.9324,877503.33075025,0
+WAL.US,D,20170109,000000,45.4611,46.0162,45.2441,45.6967,865063.53159834,0
+WAL.US,D,20170110,000000,45.7717,46.8621,45.6583,46.2804,965604.29069579,0
+WAL.US,D,20170111,000000,46.4105,46.8345,46.0062,46.796,598505.96986082,0
+WAL.US,D,20170112,000000,46.3277,46.4954,45.2619,45.6583,630061.37395491,0
+WAL.US,D,20170113,000000,46.2893,47.5394,46.0448,46.3366,486637.03165799,0
+WAL.US,D,20170117,000000,45.6307,45.7066,44.3697,44.6161,540251.39961305,0
+WAL.US,D,20170118,000000,44.9238,45.2157,44.3528,45.19,395735.72230696,0
+WAL.US,D,20170119,000000,45.4709,45.6109,44.8478,45.0756,357323.97559021,0
+WAL.US,D,20170120,000000,45.2254,45.7815,45.1515,45.3576,273019.36038382,0
+WAL.US,D,20170123,000000,45.0283,45.4335,44.5491,44.9918,414501.41035494,0
+WAL.US,D,20170124,000000,45.3773,45.9531,45.0756,45.7904,358057.27969023,0
+WAL.US,D,20170125,000000,46.5338,46.9105,46.242,46.4204,478188.31360374,0
+WAL.US,D,20170126,000000,46.5338,46.9754,46.3277,46.9273,620065.9218031,0
+WAL.US,D,20170127,000000,46.796,47.6627,46.1858,47.5306,1159424.779773,0
+WAL.US,D,20170130,000000,47.1362,47.5217,46.5151,47.2102,1041995.7128338,0
+WAL.US,D,20170131,000000,46.8444,47.503,46.167,46.4471,911726.21725523,0
+WAL.US,D,20170201,000000,47.0228,47.7475,46.3366,46.383,767305.87962465,0
+WAL.US,D,20170202,000000,45.9511,46.3741,45.4335,45.8565,485874.3142538,0
+WAL.US,D,20170203,000000,46.5909,47.2466,46.3908,47.1362,570057.21923613,0
+WAL.US,D,20170206,000000,46.6186,47.2102,46.4855,46.5525,358841.29638363,0
+WAL.US,D,20170207,000000,46.8257,46.9273,46.4214,46.5722,365614.47035316,0
+WAL.US,D,20170208,000000,46.1285,46.2804,45.4522,46.0349,322467.18166819,0
+WAL.US,D,20170209,000000,46.3189,47.2663,46.232,46.6639,510552.07643605,0
+WAL.US,D,20170210,000000,46.9854,47.1658,46.5811,47.1264,364560.66266308,0
+WAL.US,D,20170213,000000,47.4754,48.4999,47.3709,47.9359,1017532.9720475,0
+WAL.US,D,20170214,000000,48.3214,49.9107,48.207,49.8436,1809261.0223839,0
+WAL.US,D,20170215,000000,50.2775,50.4185,49.7608,50.0044,645470.90257415,0
+WAL.US,D,20170216,000000,49.8347,49.9383,49.0923,49.5133,584311.51497856,0
+WAL.US,D,20170217,000000,48.9888,49.4798,48.6231,49.2984,354036.78528843,0
+WAL.US,D,20170221,000000,49.741,50.5111,49.2047,49.61,432781.27175852,0
+WAL.US,D,20170222,000000,49.8733,49.8733,49.1032,49.4227,442032.26303976,0
+WAL.US,D,20170223,000000,49.3743,49.5045,48.4999,49.1397,497132.50998036,0
+WAL.US,D,20170224,000000,48.3479,48.7068,47.9456,48.5363,714637.80866173,0
+WAL.US,D,20170227,000000,48.6486,49.1298,48.556,49.1209,636862.94697674,0
+WAL.US,D,20170228,000000,48.8291,49.0539,48.2454,48.5757,584875.43901676,0
+WAL.US,D,20170301,000000,50.1355,50.6432,49.816,50.1729,817436.29241569,0
+WAL.US,D,20170302,000000,50.314,50.4844,48.7167,48.7521,384147.89472354,0
+WAL.US,D,20170303,000000,48.8291,49.2126,48.4416,48.8557,525355.08243866,0
+WAL.US,D,20170306,000000,48.2267,48.9041,48.0097,48.6586,396303.70335262,0
+WAL.US,D,20170307,000000,48.5363,48.9188,48.3756,48.414,273141.07060789,0
+WAL.US,D,20170308,000000,49.4127,49.6582,48.3026,48.3312,399538.15255731,0
+WAL.US,D,20170309,000000,48.5096,48.9789,48.1607,48.4515,406281.9132227,0
+WAL.US,D,20170310,000000,48.7521,49.0638,47.3709,48.0472,550133.25555574,0
+WAL.US,D,20170313,000000,48.066,48.8941,48.066,48.4238,330657.26549629,0
+WAL.US,D,20170314,000000,48.0946,48.7521,47.8411,48.6586,407824.5903128,0
+WAL.US,D,20170315,000000,48.9041,49.1495,47.8244,47.9822,628170.80847436,0
+WAL.US,D,20170316,000000,48.1892,48.9415,48.1892,48.4416,354536.81145898,0
+WAL.US,D,20170317,000000,48.4416,49.0273,47.7376,48.9218,1594004.3200921,0
+WAL.US,D,20170320,000000,48.9789,49.186,47.7376,47.7839,674472.4204665,0
+WAL.US,D,20170321,000000,48.0946,48.1695,44.0246,44.3992,2585365.5369568,0
+WAL.US,D,20170322,000000,44.2849,44.9533,42.6571,44.3331,1074750.9768868,0
+WAL.US,D,20170323,000000,44.2198,45.2254,44.1764,44.5107,845817.08816528,0
+WAL.US,D,20170324,000000,44.8311,45.2157,44.3528,44.8212,549804.63795075,0
+WAL.US,D,20170327,000000,43.441,44.2375,42.4785,44.0483,1096647.6604491,0
+WAL.US,D,20170328,000000,43.927,45.4148,43.8717,45.2087,869668.23507569,0
+WAL.US,D,20170329,000000,45.1515,45.4799,44.7078,44.9918,499686.39618211,0
+WAL.US,D,20170330,000000,45.19,47.0968,45.047,46.9667,1208399.9596872,0
+WAL.US,D,20170331,000000,46.8157,46.9667,46.167,46.1759,947385.28440425,0
+WAL.US,D,20170403,000000,46.4471,46.4471,45.3576,46.0251,906132.6182073,0
+WAL.US,D,20170404,000000,45.7164,46.1482,45.5646,46.101,995044.97964664,0
+WAL.US,D,20170405,000000,46.7863,46.9667,44.8863,44.972,1001797.8685788,0
+WAL.US,D,20170406,000000,44.9139,45.5735,44.2749,45.2441,1057024.8970029,0
+WAL.US,D,20170407,000000,44.766,45.3201,44.5017,45.2354,1188502.3665554,0
+WAL.US,D,20170410,000000,45.1416,45.5272,44.3331,44.6802,611788.61231442,0
+WAL.US,D,20170411,000000,44.4446,44.9385,44.0246,44.8478,1045967.523146,0
+WAL.US,D,20170412,000000,44.8478,45.0016,44.1064,44.2849,814659.27080314,0
+WAL.US,D,20170413,000000,43.918,44.2749,42.9775,42.9874,567291.35439412,0
+WAL.US,D,20170417,000000,43.0632,43.8442,42.4698,43.7673,1045205.8199937,0
+WAL.US,D,20170418,000000,43.3344,43.646,42.4785,43.2239,892278.95195245,0
+WAL.US,D,20170419,000000,43.7958,44.1488,43.3048,43.5523,655394.34284339,0
+WAL.US,D,20170420,000000,43.9566,44.2652,43.6174,44.1153,1315469.4580542,0
+WAL.US,D,20170421,000000,44.8774,45.0569,43.441,43.6932,1787967.8186826,0
+WAL.US,D,20170424,000000,44.9622,46.1285,44.8134,45.6682,1406092.8623936,0
+WAL.US,D,20170425,000000,46.242,46.6738,45.9895,46.0349,884383.00116585,0
+WAL.US,D,20170426,000000,45.893,46.6935,45.893,46.2804,606285.28168268,0
+WAL.US,D,20170427,000000,46.5525,46.5525,45.537,45.7164,624527.61576716,0
+WAL.US,D,20170428,000000,45.743,45.9511,45.047,45.0569,782710.33698455,0
+WAL.US,D,20170501,000000,45.329,45.9374,44.8045,45.6682,642965.70046202,0
+WAL.US,D,20170502,000000,45.6011,45.743,44.9918,45.1042,693421.68810246,0
+WAL.US,D,20170503,000000,44.8212,45.7717,44.5107,45.7066,516370.8393985,0
+WAL.US,D,20170504,000000,46.1285,46.4954,45.5686,45.9511,798182.74921955,0
+WAL.US,D,20170505,000000,46.0911,46.0911,45.4236,45.7993,447053.82403455,0
+WAL.US,D,20170508,000000,45.8081,45.8742,45.2254,45.7904,533342.3158933,0
+WAL.US,D,20170509,000000,45.9975,46.5338,45.2531,45.537,478443.90507429,0
+WAL.US,D,20170510,000000,45.2531,45.7164,45.1515,45.4611,358998.50542304,0
+WAL.US,D,20170511,000000,45.1042,45.2718,44.135,44.5491,730657.91690506,0
+WAL.US,D,20170512,000000,44.0344,44.4633,43.5799,44.3608,1129707.2000624,0
+WAL.US,D,20170515,000000,44.492,45.0283,44.3528,44.766,814224.15675208,0
+WAL.US,D,20170516,000000,44.8134,45.1091,44.1251,45.0381,944098.09410247,0
+WAL.US,D,20170517,000000,43.9083,44.1517,42.029,42.4145,953844.04029494,0
+WAL.US,D,20170518,000000,42.3376,43.1698,42.3376,42.8109,1083168.2531333,0
+WAL.US,D,20170519,000000,42.9104,43.2239,42.6195,42.7143,887710.76154231,0
+WAL.US,D,20170522,000000,42.8641,43.0534,42.3948,42.9677,424138.83159761,0
+WAL.US,D,20170523,000000,43.0455,43.6638,42.6255,43.3541,393540.88126621,0
+WAL.US,D,20170524,000000,43.5622,43.5622,42.7043,42.9381,390385.54370717,0
+WAL.US,D,20170525,000000,43.0632,43.4497,42.6392,43.2773,566337.9576389,0
+WAL.US,D,20170526,000000,43.2673,43.6371,43.1244,43.1944,1129492.1786665,0
+WAL.US,D,20170530,000000,42.8385,43.0811,42.4785,42.7527,555584.85934225,0
+WAL.US,D,20170531,000000,42.9016,43.0455,41.9896,43.0061,731823.29230054,0
+WAL.US,D,20170601,000000,43.431,43.431,42.5644,43.2673,642626.94033836,0
+WAL.US,D,20170602,000000,42.801,43.4577,42.2814,43.0721,653552.46145245,0
+WAL.US,D,20170605,000000,43.3147,43.5897,42.9104,43.0721,613799.87376718,0
+WAL.US,D,20170606,000000,42.5546,43.0159,42.2893,42.873,693423.71660619,0
+WAL.US,D,20170607,000000,43.0811,43.7022,42.8473,43.4497,498250.21553808,0
+WAL.US,D,20170608,000000,43.4497,45.8377,43.287,45.0183,882813.9535272,0
+WAL.US,D,20170609,000000,45.677,47.3995,45.4424,46.7695,837279.1159467,0
+WAL.US,D,20170612,000000,46.8809,47.5957,45.8565,46.309,981636.5699615,0
+WAL.US,D,20170613,000000,46.5151,46.937,46.2508,46.4668,484745.45192555,0
+WAL.US,D,20170614,000000,45.7164,46.5338,45.3822,46.5052,767440.775123,0
+WAL.US,D,20170615,000000,46.0349,46.9273,45.9895,46.3741,475299.72428579,0
+WAL.US,D,20170616,000000,46.3653,46.4954,45.9324,46.3653,1298494.9388038,0
+WAL.US,D,20170619,000000,46.7319,47.1017,46.3957,46.4954,542055.7536849,0
+WAL.US,D,20170620,000000,46.3553,46.6186,45.9422,45.9895,976623.12298166,0
+WAL.US,D,20170621,000000,46.1197,46.1197,45.3389,45.5459,638073.96370625,0
+WAL.US,D,20170622,000000,45.4058,45.4552,44.5392,44.905,572443.75387979,0
+WAL.US,D,20170623,000000,45.0569,45.0844,43.9092,44.1921,1012943.4823481,0
+WAL.US,D,20170626,000000,44.2552,45.2619,44.0965,44.7857,496408.33414714,0
+WAL.US,D,20170627,000000,45.1515,45.6307,44.7472,44.8863,321772.41913912,0
+WAL.US,D,20170628,000000,45.2718,45.9975,45.2441,45.6209,667162.70725917,0
+WAL.US,D,20170629,000000,46.6837,47.2289,46.0616,46.4757,1131029.7844972,0
+WAL.US,D,20170630,000000,46.6186,46.6788,46.0516,46.2804,610977.21082061,0
+WAL.US,D,20170703,000000,46.5722,47.4754,46.5624,46.9567,401605.19786277,0
+WAL.US,D,20170705,000000,47.014,47.0968,46.1759,46.8345,542177.46390898,0
+WAL.US,D,20170706,000000,46.806,47.2663,46.4471,46.8257,863594.89489455,0
+WAL.US,D,20170707,000000,47.1362,47.4754,46.6452,47.2466,567845.13591365,0
+WAL.US,D,20170710,000000,47.0228,47.2752,46.4855,46.8157,592311.93370748,0
+WAL.US,D,20170711,000000,46.8532,46.9854,46.4007,46.8157,603782.1080743,0
+WAL.US,D,20170712,000000,46.6452,47.0318,46.3741,46.7516,315412.04567955,0
+WAL.US,D,20170713,000000,46.7419,46.9667,46.3908,46.5052,337833.09745713,0
+WAL.US,D,20170714,000000,45.7628,46.4569,45.4611,46.1385,491824.92995901,0
+WAL.US,D,20170717,000000,46.0616,46.4391,45.7243,46.2133,438696.38864836,0
+WAL.US,D,20170718,000000,45.7243,46.242,45.7243,45.893,416651.62431352,0
+WAL.US,D,20170719,000000,46.0714,46.3643,45.5646,45.893,503008.07104739,0
+WAL.US,D,20170720,000000,45.8841,46.4471,45.7243,46.242,961061.45658234,0
+WAL.US,D,20170721,000000,46.5151,47.0041,45.7164,46.5722,957110.94555937,0
+WAL.US,D,20170724,000000,46.9006,47.6154,46.7616,47.3522,952179.65298077,0
+WAL.US,D,20170725,000000,48.2938,48.7068,48.0472,48.3115,744308.73278647,0
+WAL.US,D,20170726,000000,48.3578,48.414,47.2851,47.4557,674249.28505569,0
+WAL.US,D,20170727,000000,47.503,48.0758,46.8345,47.0228,621041.6320994,0
+WAL.US,D,20170728,000000,46.937,47.2201,46.3189,47.079,578500.86603105,0
+WAL.US,D,20170731,000000,47.2102,47.5119,46.9854,47.3896,331076.15151746,0
+WAL.US,D,20170801,000000,47.7376,47.8186,47.3797,47.6904,427028.43516744,0
+WAL.US,D,20170802,000000,47.6351,47.8333,47.361,47.7939,316601.76311984,0
+WAL.US,D,20170803,000000,47.7475,47.9536,47.2289,47.3797,276175.71219472,0
+WAL.US,D,20170804,000000,47.9723,48.1143,47.5217,47.6351,435370.65677562,0
+WAL.US,D,20170807,000000,47.6252,47.6351,47.1067,47.4271,223404.18754135,0
+WAL.US,D,20170808,000000,47.4271,48.414,47.1925,47.6055,574221.73740309,0
+WAL.US,D,20170809,000000,47.1067,47.4931,46.9105,47.1165,328266.67384516,0
+WAL.US,D,20170810,000000,46.6935,46.8809,44.9533,45.0569,660366.20549668,0
+WAL.US,D,20170811,000000,44.8962,45.7243,44.482,44.766,634552.48122313,0
+WAL.US,D,20170814,000000,45.329,46.1148,45.329,46.0349,356877.70476861,0
+WAL.US,D,20170815,000000,46.5437,46.5624,45.961,46.101,328640.93278419,0
+WAL.US,D,20170816,000000,46.2893,46.4303,45.3477,45.4522,605095.56424239,0
+WAL.US,D,20170817,000000,45.2254,45.537,43.8392,43.9467,518996.73748282,0
+WAL.US,D,20170818,000000,43.8905,44.5294,43.3926,44.1824,486957.53524805,0
+WAL.US,D,20170821,000000,44.1537,44.1537,43.4497,43.9083,427129.86035416,0
+WAL.US,D,20170822,000000,44.2099,44.8212,43.7673,44.7078,646602.80765801,0
+WAL.US,D,20170823,000000,44.3046,45.5932,43.9566,44.8478,432714.33113527,0
+WAL.US,D,20170824,000000,45.1131,45.1613,44.7472,44.972,286530.20950754,0
+WAL.US,D,20170825,000000,45.0569,45.4236,44.9533,45.1515,333277.07806942,0
+WAL.US,D,20170828,000000,45.329,45.329,44.7374,44.9533,258448.6180588,0
+WAL.US,D,20170829,000000,44.2287,44.9139,44.0443,44.8675,507043.7792272,0
+WAL.US,D,20170830,000000,45.0016,45.6209,44.7907,45.3674,427347.92450561,0
+WAL.US,D,20170831,000000,45.5932,45.6967,45.2718,45.3674,455762.19056682,0
+WAL.US,D,20170901,000000,45.4709,46.1385,45.4709,45.7333,396514.667741,0
+WAL.US,D,20170905,000000,45.4058,45.6109,44.2021,44.4535,632608.1603936,0
+WAL.US,D,20170906,000000,44.6605,44.7374,43.918,44.2375,452114.94085217,0
+WAL.US,D,20170907,000000,44.2198,44.2652,42.17,42.3278,1487302.9951529,0
+WAL.US,D,20170908,000000,42.3475,42.9204,42.2814,42.6295,1394361.011045,0
+WAL.US,D,20170911,000000,43.2506,43.8934,43.0811,43.8343,1052499.3051712,0
+WAL.US,D,20170912,000000,44.1537,45.3674,44.1537,44.8409,830552.59756306,0
+WAL.US,D,20170913,000000,44.7177,45.0617,44.624,44.9819,427434.13591433,0
+WAL.US,D,20170914,000000,44.9336,45.1318,44.2552,44.3608,463473.54751358,0
+WAL.US,D,20170915,000000,44.1251,44.7275,44.1251,44.482,1576921.2758919,0
+WAL.US,D,20170918,000000,44.6605,45.5074,44.6605,45.5074,659470.6210979,0
+WAL.US,D,20170919,000000,45.4986,46.3653,45.2107,45.9895,968395.51183446,0
+WAL.US,D,20170920,000000,45.9127,47.1658,45.5074,46.8444,637993.83780873,0
+WAL.US,D,20170921,000000,46.796,47.5119,46.7172,47.3797,686570.41673914,0
+WAL.US,D,20170922,000000,47.1559,47.8136,46.9942,47.6804,518540.32414256,0
+WAL.US,D,20170925,000000,47.361,48.1507,47.1658,47.3048,893192.79288484,0
+WAL.US,D,20170926,000000,47.5581,48.0758,47.1974,47.8333,868516.04495448,0
+WAL.US,D,20170927,000000,48.7719,49.2423,48.0946,48.9986,1057173.9920273,0
+WAL.US,D,20170928,000000,49.0076,49.4709,48.5461,49.3743,589872.65796673,0
+WAL.US,D,20170929,000000,49.393,50.5969,49.393,49.9284,951109.61726081,0
+WAL.US,D,20171002,000000,49.8535,50.4185,49.4029,50.3899,729422.55813074,0
+WAL.US,D,20171003,000000,50.6255,50.6255,49.8781,50.3997,664731.54553336,0
+WAL.US,D,20171004,000000,50.3899,50.3899,49.61,49.8071,998915.3647721,0
+WAL.US,D,20171005,000000,49.8535,50.456,49.6899,50.2025,1126831.7960187,0
+WAL.US,D,20171006,000000,50.456,51.0681,50.0428,50.1828,648856.47530705,0
+WAL.US,D,20171009,000000,50.1828,50.2409,49.8633,50.0241,261429.50429666,0
+WAL.US,D,20171010,000000,50.2499,50.8887,50.1729,50.6905,623155.33299077,0
+WAL.US,D,20171011,000000,50.6817,50.6817,49.9649,50.2124,427830.70839444,0
+WAL.US,D,20171012,000000,50.3238,50.5023,49.8535,49.8831,472336.08032966,0
+WAL.US,D,20171013,000000,49.5716,49.816,49.1584,49.3261,659800.25295476,0
+WAL.US,D,20171016,000000,49.4611,49.8347,49.3546,49.816,816173.54884095,0
+WAL.US,D,20171017,000000,50.2409,50.2409,48.7916,48.8557,612285.59572938,0
+WAL.US,D,20171018,000000,49.0638,49.4611,49.0362,49.1584,725979.17304141,0
+WAL.US,D,20171019,000000,48.7424,49.6849,48.7424,49.61,872480.75550359,0
+WAL.US,D,20171020,000000,50.2775,52.7758,50.2192,52.5816,1950657.8751981,0
+WAL.US,D,20171023,000000,53.1565,53.1565,51.717,51.8303,1267815.848323,0
+WAL.US,D,20171024,000000,52.1586,53.1939,52.1586,52.5718,916195.01098236,0
+WAL.US,D,20171025,000000,52.772,53.3063,52.347,52.8271,1094678.9975748,0
+WAL.US,D,20171026,000000,52.8084,53.2383,52.6832,52.8626,475974.20177752,0
+WAL.US,D,20171027,000000,52.7423,53.1939,52.4682,52.9109,777318.57405821,0
+WAL.US,D,20171030,000000,51.9121,53.0194,51.9033,52.4682,594128.45880174,0
+WAL.US,D,20171031,000000,52.1873,53.0608,52.1873,52.4879,668290.55533556,0
+WAL.US,D,20171101,000000,52.9207,53.6543,52.4682,52.7029,1058217.6571987,0
+WAL.US,D,20171102,000000,52.5816,53.3831,52.3834,53.1565,690725.80663929,0
+WAL.US,D,20171103,000000,52.7226,53.3437,52.6565,53.3161,592486.38502866,0
+WAL.US,D,20171106,000000,53.1367,53.4453,53.0194,53.1002,402361.82975575,0
+WAL.US,D,20171107,000000,53.1268,53.1268,51.1904,51.3206,498252.24404181,0
+WAL.US,D,20171108,000000,51.2101,51.6884,50.5032,51.3788,664681.84719186,0
+WAL.US,D,20171109,000000,50.8513,51.0948,49.751,50.4844,668998.50313892,0
+WAL.US,D,20171110,000000,50.5604,50.7951,50.1631,50.2499,371472.78913844,0
+WAL.US,D,20171113,000000,49.9018,50.5782,49.5913,50.5604,808308.02561038,0
+WAL.US,D,20171114,000000,50.2676,51.0397,50.0714,50.8414,340628.37560329,0
+WAL.US,D,20171115,000000,50.0517,51.2535,49.8347,50.9439,546567.14599046,0
+WAL.US,D,20171116,000000,51.1904,51.499,50.9736,51.0209,389665.42488143,0
+WAL.US,D,20171117,000000,50.6531,51.641,50.5703,51.4714,409992.04655312,0
+WAL.US,D,20171120,000000,51.6124,52.0383,51.3304,52.0286,300767.26296822,0
+WAL.US,D,20171121,000000,52.1024,52.1873,51.5838,52.0827,456234.83193696,0
+WAL.US,D,20171122,000000,52.0925,52.3568,51.784,51.784,395993.34228124,0
+WAL.US,D,20171124,000000,52.3834,52.4328,51.3788,51.427,153977.63297573,0
+WAL.US,D,20171127,000000,51.427,51.9605,51.1806,51.4714,307372.07112781,0
+WAL.US,D,20171128,000000,51.5277,53.4828,51.3985,53.4828,633569.67116376,0
+WAL.US,D,20171129,000000,53.8505,56.1557,53.8043,55.3008,1079102.1173974,0
+WAL.US,D,20171130,000000,55.7337,55.8727,54.4716,54.7281,860232.6499546,0
+WAL.US,D,20171201,000000,54.8099,55.0179,52.6743,54.7468,893090.35344625,0
+WAL.US,D,20171204,000000,56.0985,56.6743,55.2714,55.4201,940773.3764816,0
+WAL.US,D,20171205,000000,55.5256,55.716,54.52,54.6886,712390.22652389,0
+WAL.US,D,20171206,000000,54.4253,55.0179,54.2173,54.6413,414999.40802176,0
+WAL.US,D,20171207,000000,54.5003,55.3295,53.9166,55.2161,485184.62298407,0
+WAL.US,D,20171208,000000,55.5917,55.6529,54.9439,55.4685,734165.19986204,0
+WAL.US,D,20171211,000000,55.4388,55.6676,54.2843,54.5003,557825.34171701,0
+WAL.US,D,20171212,000000,54.5771,55.2911,54.2755,55.0751,614239.04482571,0
+WAL.US,D,20171213,000000,55.0563,55.0919,53.813,53.8969,565313.56325297,0
+WAL.US,D,20171214,000000,54.2459,54.2459,52.7127,52.9592,770946.02957623,0
+WAL.US,D,20171215,000000,52.978,54.5101,52.7984,53.9934,1783359.0581978,0
+WAL.US,D,20171218,000000,54.3977,55.1007,54.1995,54.7181,780623.00664174,0
+WAL.US,D,20171219,000000,55.2338,55.359,54.7378,54.8671,611598.94721524,0
+WAL.US,D,20171220,000000,55.4034,55.4882,53.8702,54.4076,360260.23474591,0
+WAL.US,D,20171221,000000,54.9529,55.1885,54.4214,54.9252,386359.97804603,0
+WAL.US,D,20171222,000000,54.9163,54.9163,53.956,54.5574,268101.25307948,0
+WAL.US,D,20171226,000000,54.4519,54.6333,53.5705,53.7499,297117.98474984,0
+WAL.US,D,20171227,000000,53.7973,54.1621,53.393,53.5498,269997.90407126,0
+WAL.US,D,20171228,000000,53.7017,53.8702,53.3831,53.8407,204131.37355972,0
+WAL.US,D,20171229,000000,53.8505,54.0123,53.2481,53.258,288234.15264453,0
+WAL.US,D,20180102,000000,53.8318,54.0024,53.1465,53.4927,413967.91387276,0
+WAL.US,D,20180103,000000,53.2481,53.8505,52.901,53.6079,359454.91876331,0
+WAL.US,D,20180104,000000,54.1049,54.7281,53.682,53.7402,650358.58232246,0
+WAL.US,D,20180105,000000,54.0024,54.5299,53.7589,54.4165,452035.82920652,0
+WAL.US,D,20180108,000000,54.4431,54.4431,53.7589,54.0793,369999.08117531,0
+WAL.US,D,20180109,000000,54.3219,55.3689,54.2124,55.1697,772321.35510824,0
+WAL.US,D,20180110,000000,55.2515,56.1784,55.1204,55.2911,760494.16408416,0
+WAL.US,D,20180111,000000,55.6302,55.8727,55.3008,55.6391,539909.59673379,0
+WAL.US,D,20180112,000000,56.0629,56.0629,55.1598,55.706,1443766.233751,0
+WAL.US,D,20180116,000000,56.2887,56.2887,54.9982,55.1204,1279512.2008562,0
+WAL.US,D,20180117,000000,55.2911,55.7701,54.8197,55.5543,1444371.7421157,0
+WAL.US,D,20180118,000000,55.7248,55.8451,54.9439,54.9893,430788.26683936,0
+WAL.US,D,20180119,000000,55.1204,56.0709,55.0662,56.0709,1012820.7578722,0
+WAL.US,D,20180122,000000,55.9969,56.2405,55.4123,56.202,505844.9335201,0
+WAL.US,D,20180123,000000,55.8451,56.419,55.4034,56.3262,504504.09255159,0
+WAL.US,D,20180124,000000,56.4377,56.7473,55.7514,56.2316,661017.35519546,0
+WAL.US,D,20180125,000000,56.7117,56.7117,55.2714,55.5443,630301.75164746,0
+WAL.US,D,20180126,000000,56.2503,57.0755,55.3048,55.8815,1320328.7387503,0
+WAL.US,D,20180129,000000,56.409,56.9553,55.6302,56.1182,1164023.397739,0
+WAL.US,D,20180130,000000,55.4585,56.3873,55.0277,55.0277,780082.41039649,0
+WAL.US,D,20180131,000000,55.1786,55.4782,54.7812,55.1786,762985.16667013,0
+WAL.US,D,20180201,000000,55.0179,56.4287,54.6413,56.3825,734359.93622055,0
+WAL.US,D,20180202,000000,56.2503,57.1062,55.9969,56.4287,1310868.8115843,0
+WAL.US,D,20180205,000000,55.4685,56.6358,53.4453,53.956,942948.94673687,0
+WAL.US,D,20180206,000000,52.978,54.8868,52.065,54.6413,1278124.7043018,0
+WAL.US,D,20180207,000000,54.5003,55.854,54.0398,55.4123,540868.06474835,0
+WAL.US,D,20180208,000000,55.4585,55.7701,53.4029,53.4029,955483.07131243,0
+WAL.US,D,20180209,000000,54.1049,54.7635,52.3834,54.4619,812187.53900263,0
+WAL.US,D,20180212,000000,54.7468,55.1835,53.9166,54.4816,629783.46894328,0
+WAL.US,D,20180213,000000,54.3139,54.8671,53.9747,54.6502,585444.43431429,0
+WAL.US,D,20180214,000000,54.7378,56.4377,54.4816,56.4287,950821.56973051,0
+WAL.US,D,20180215,000000,56.5609,57.2954,56.486,56.7562,689934.69018284,0
+WAL.US,D,20180216,000000,56.4377,57.8476,56.4377,57.5281,631065.48330351,0
+WAL.US,D,20180220,000000,57.191,57.6612,55.6213,55.9211,691161.9349422,0
+WAL.US,D,20180221,000000,55.9684,57.2008,55.9684,56.3548,444587.16349339,0
+WAL.US,D,20180222,000000,56.7759,57.1821,55.2417,55.2714,867555.54843619,0
+WAL.US,D,20180223,000000,55.2714,56.1182,55.15,56.1083,413829.97561882,0
+WAL.US,D,20180226,000000,56.3262,56.6743,55.7514,56.6555,449866.34446246,0
+WAL.US,D,20180227,000000,56.7473,57.3595,55.7514,55.7701,561102.38950012,0
+WAL.US,D,20180228,000000,56.1744,56.7029,54.9893,54.9893,516105.10540927,0
+WAL.US,D,20180301,000000,54.9893,56.419,54.6502,55.6775,913375.39079139,0
+WAL.US,D,20180302,000000,55.3393,56.4465,54.3701,56.202,575258.30281142,0
+WAL.US,D,20180305,000000,55.6302,57.5014,54.9943,57.2382,1201335.6954318,0
+WAL.US,D,20180306,000000,57.2954,58.3099,56.6743,58.0567,894075.19200935,0
+WAL.US,D,20180307,000000,57.3694,58.7133,57.191,58.4233,800426.27434993,0
+WAL.US,D,20180308,000000,58.4983,58.7704,57.1062,57.9541,492673.8587719,0
+WAL.US,D,20180309,000000,58.4322,58.6018,58.0567,58.6018,457997.60168226,0
+WAL.US,D,20180312,000000,58.517,58.7517,58.02,58.2271,494659.76392799,0
+WAL.US,D,20180313,000000,58.659,58.659,57.7943,58.3662,885005.75181235,0
+WAL.US,D,20180314,000000,58.4509,58.7804,56.3114,56.4958,840599.7765601,0
+WAL.US,D,20180315,000000,56.8054,57.1249,56.1655,56.6082,563755.67238487,0
+WAL.US,D,20180316,000000,56.9553,57.4827,56.6605,57.1062,1341097.574236,0
+WAL.US,D,20180319,000000,57.0668,57.2756,56.133,56.7956,550788.46226199,0
+WAL.US,D,20180320,000000,57.1821,57.6158,56.3548,56.6555,603356.12229005,0
+WAL.US,D,20180321,000000,56.6457,57.0401,56.0709,56.3903,657521.22900904,0
+WAL.US,D,20180322,000000,56.0629,56.3361,54.0497,54.2272,1031161.4743878,0
+WAL.US,D,20180323,000000,54.5574,54.8769,52.3154,52.4495,1039516.8812703,0
+WAL.US,D,20180326,000000,53.1465,54.6502,52.9207,54.5101,1029370.3055902,0
+WAL.US,D,20180327,000000,54.6333,54.7468,52.9109,53.4927,707956.93161211,0
+WAL.US,D,20180328,000000,53.6267,54.6048,52.9109,53.956,805181.08710362,0
+WAL.US,D,20180329,000000,54.3316,54.9726,53.8505,54.659,557274.6029531,0
+WAL.US,D,20180402,000000,54.4431,55.0465,52.5076,53.1565,507483.96453759,0
+WAL.US,D,20180403,000000,53.5498,54.2084,53.1002,53.887,435306.75890798,0
+WAL.US,D,20180404,000000,52.901,54.3139,52.5076,54.2084,703663.60345801,0
+WAL.US,D,20180405,000000,54.7181,54.7281,53.9166,54.5387,440777.63347996,0
+WAL.US,D,20180406,000000,53.887,54.2173,52.0383,52.6565,669631.39630408,0
+WAL.US,D,20180409,000000,53.0706,53.9264,52.6664,52.693,530688.01875669,0
+WAL.US,D,20180410,000000,53.3831,54.0398,52.762,53.887,485835.77268285,0
+WAL.US,D,20180411,000000,53.5695,53.9462,53.1268,53.6622,414205.24880971,0
+WAL.US,D,20180412,000000,54.096,55.15,53.9847,54.6984,387267.73346723,0
+WAL.US,D,20180413,000000,55.1885,55.1885,53.5114,53.6622,438212.59050768,0
+WAL.US,D,20180416,000000,53.9747,54.4342,53.7017,54.1325,317531.83208212,0
+WAL.US,D,20180417,000000,54.5959,54.659,52.9978,53.6169,573418.44992423,0
+WAL.US,D,20180418,000000,53.7874,54.0872,53.2383,53.2481,427457.46370729,0
+WAL.US,D,20180419,000000,53.3536,54.8099,53.3536,54.7468,803829.08936457,0
+WAL.US,D,20180420,000000,55.1106,55.7701,53.813,55.6775,1562296.7782179,0
+WAL.US,D,20180423,000000,56.0442,56.409,55.6114,56.0068,620982.8054911,0
+WAL.US,D,20180424,000000,56.1182,57.0321,55.4981,55.9112,1028365.1819898,0
+WAL.US,D,20180425,000000,55.8175,56.128,55.0277,55.6114,579357.90885888,0
+WAL.US,D,20180426,000000,55.3008,56.1655,54.8197,55.7791,501691.57212368,0
+WAL.US,D,20180427,000000,55.7514,56.3736,55.6016,56.2977,444745.38678468,0
+WAL.US,D,20180430,000000,56.4377,56.9385,55.4782,55.4782,496943.85913305,0
+WAL.US,D,20180501,000000,55.4685,56.138,54.8148,55.9969,435613.06297189,0
+WAL.US,D,20180502,000000,55.9881,56.3164,55.2161,55.6676,503993.92386235,0
+WAL.US,D,20180503,000000,55.3876,55.4388,54.3041,55.1204,382525.09173593,0
+WAL.US,D,20180504,000000,54.6689,56.5225,54.1719,56.0709,599347.79891065,0
+WAL.US,D,20180507,000000,56.138,56.7956,55.6065,56.409,491204.20781624,0
+WAL.US,D,20180508,000000,56.409,57.2382,56.1932,56.9099,552907.23441268,0
+WAL.US,D,20180509,000000,57.3772,57.9718,56.9326,57.7451,557485.56734148,0
+WAL.US,D,20180510,000000,57.5675,58.0714,57.0401,57.7451,294607.71137837,0
+WAL.US,D,20180511,000000,57.8673,58.2902,57.5221,57.9541,335244.72669189,0
+WAL.US,D,20180514,000000,58.037,58.2636,57.7234,57.8574,596809.1264869,0
+WAL.US,D,20180515,000000,57.8032,58.6827,57.7352,57.9442,933762.86757512,0
+WAL.US,D,20180516,000000,57.7352,58.6688,57.6809,58.0467,652122.36631962,0
+WAL.US,D,20180517,000000,58.1295,58.5357,57.5104,58.4233,462952.2220538,0
+WAL.US,D,20180518,000000,58.4135,58.583,57.7352,57.7845,411187.84950462,0
+WAL.US,D,20180521,000000,57.9916,58.5357,57.9442,58.2735,411431.26995275,0
+WAL.US,D,20180522,000000,58.4796,58.941,58.2458,58.3583,608666.74506699,0
+WAL.US,D,20180523,000000,58.1394,58.5072,57.9057,58.1779,448432.19232215,0
+WAL.US,D,20180524,000000,58.0013,58.03,56.7295,57.8574,701782.16624425,0
+WAL.US,D,20180525,000000,57.6612,58.2912,57.6524,58.0467,462145.89181933,0
+WAL.US,D,20180529,000000,57.1821,57.7895,56.0216,56.3449,720787.21773291,0
+WAL.US,D,20180530,000000,57.1623,57.5478,56.5895,57.2294,695194.60036642,0
+WAL.US,D,20180531,000000,57.2294,57.5478,56.5796,56.6832,608080.50748773,0
+WAL.US,D,20180601,000000,57.6524,58.1877,56.8814,57.5577,404827.47604505,0
+WAL.US,D,20180604,000000,57.7943,58.2912,57.3694,58.2074,429298.33084636,0
+WAL.US,D,20180605,000000,58.0754,58.3997,57.6337,58.0754,460092.03178814,0
+WAL.US,D,20180606,000000,58.376,59.3354,58.2735,59.2604,915576.31734334,0
+WAL.US,D,20180607,000000,59.5435,60.2572,58.6403,59.2053,773004.96086677,0
+WAL.US,D,20180608,000000,59.1293,59.646,58.9124,59.6006,469678.74043746,0
+WAL.US,D,20180611,000000,59.636,60.0186,58.4509,58.7605,733335.54183462,0
+WAL.US,D,20180612,000000,59.0721,59.6272,58.3484,58.9872,695171.27257348,0
+WAL.US,D,20180613,000000,59.1096,59.4576,58.1029,58.4796,424818.38034868,0
+WAL.US,D,20180614,000000,58.6501,58.657,57.6809,58.2074,1072892.8674661,0
+WAL.US,D,20180615,000000,58.0013,58.2735,57.2856,57.8386,1070461.7057402,0
+WAL.US,D,20180618,000000,57.4541,58.4796,57.2669,58.02,383829.41963724,0
+WAL.US,D,20180619,000000,57.4059,58.2361,57.2669,58.1118,443730.12066556,0
+WAL.US,D,20180620,000000,58.4233,58.5743,57.464,57.538,464311.31955593,0
+WAL.US,D,20180621,000000,57.3772,57.8673,56.9385,57.3517,491243.76363907,0
+WAL.US,D,20180622,000000,57.8299,57.8299,56.4908,56.627,584092.43657523,0
+WAL.US,D,20180625,000000,56.3736,56.4761,55.1924,55.6302,633147.74238698,0
+WAL.US,D,20180626,000000,55.7988,55.8727,55.2515,55.6676,482656.09307901,0
+WAL.US,D,20180627,000000,55.6114,55.7988,54.1049,54.1719,519317.24107288,0
+WAL.US,D,20180628,000000,54.0398,54.7635,53.956,54.2843,682583.39264895,0
+WAL.US,D,20180629,000000,54.935,55.1401,53.1742,53.2481,1204671.5698232,0
+WAL.US,D,20180702,000000,52.9494,53.822,52.6477,53.7402,848133.63943009,0
+WAL.US,D,20180703,000000,54.031,54.5861,53.7686,53.9462,758956.55825339,0
+WAL.US,D,20180705,000000,54.3889,54.4125,53.813,54.1719,859612.9420637,0
+WAL.US,D,20180706,000000,53.965,54.7725,53.3615,54.2656,588165.67207413,0
+WAL.US,D,20180709,000000,54.5959,55.6963,54.52,55.5179,556356.70501322,0
+WAL.US,D,20180710,000000,55.9881,55.9881,54.4904,55.008,560777.82890261,0
+WAL.US,D,20180711,000000,54.7555,55.3393,54.5299,54.6787,329279.91146056,0
+WAL.US,D,20180712,000000,55.0277,55.2614,52.8725,53.3733,1046422.9222344,0
+WAL.US,D,20180713,000000,53.1268,53.7686,52.5442,53.0232,694753.40080417,0
+WAL.US,D,20180716,000000,53.3161,54.0024,52.978,53.6079,554227.79034386,0
+WAL.US,D,20180717,000000,53.5597,54.0221,53.5597,53.9264,552942.73322804,0
+WAL.US,D,20180718,000000,53.956,55.1598,53.9166,55.008,717695.77804152,0
+WAL.US,D,20180719,000000,54.8582,55.2062,54.1325,54.6689,1194710.6022349,0
+WAL.US,D,20180720,000000,54.4716,55.9211,54.1424,55.008,1146042.7406364,0
+WAL.US,D,20180723,000000,55.0662,56.28,54.935,56.0896,756151.13758856,0
+WAL.US,D,20180724,000000,56.0709,56.1557,54.6984,54.9439,674772.63901921,0
+WAL.US,D,20180725,000000,54.9252,54.9252,53.5114,53.8318,782427.36071358,0
+WAL.US,D,20180726,000000,53.9462,54.7685,53.9462,54.1808,456889.02439135,0
+WAL.US,D,20180727,000000,54.1719,54.4519,53.3161,53.5695,932389.57054685,0
+WAL.US,D,20180730,000000,53.6622,53.8495,52.9307,53.2215,671854.63639711,0
+WAL.US,D,20180731,000000,53.2215,53.5025,52.6309,53.3536,638841.75236977,0
+WAL.US,D,20180801,000000,53.5882,54.2843,53.5548,54.0595,477904.3230809,0
+WAL.US,D,20180802,000000,53.8407,54.5959,53.5301,54.1237,1036585.6933738,0
+WAL.US,D,20180803,000000,54.1237,54.3603,53.5695,53.7302,438279.53113092,0
+WAL.US,D,20180806,000000,53.7402,54.0497,53.4217,53.8969,338661.74123268,0
+WAL.US,D,20180807,000000,53.9166,54.4165,53.7402,53.7776,261006.56126801,0
+WAL.US,D,20180808,000000,53.7973,54.0221,53.2767,53.5597,865795.82144649,0
+WAL.US,D,20180809,000000,53.4927,53.813,53.0509,53.1939,509174.72240031,0
+WAL.US,D,20180810,000000,52.5915,53.5114,52.3933,53.2293,737884.46145927,0
+WAL.US,D,20180813,000000,53.2293,53.8318,52.9592,53.0232,1066009.140043,0
+WAL.US,D,20180814,000000,53.3161,54.0123,53.2481,53.7302,469336.93755819,0
+WAL.US,D,20180815,000000,53.393,53.7214,52.5442,53.0145,527815.65746862,0
+WAL.US,D,20180816,000000,53.2679,54.7084,53.2679,54.2459,412802.53847729,0
+WAL.US,D,20180817,000000,54.1148,54.4716,54.0024,54.4342,376275.27172989,0
+WAL.US,D,20180820,000000,54.379,54.6689,53.887,54.4816,172241.26634943,0
+WAL.US,D,20180821,000000,54.5574,55.5443,54.4619,55.3008,564153.25911682,0
+WAL.US,D,20180822,000000,55.0919,55.2714,54.7555,54.8384,374682.8962983,0
+WAL.US,D,20180823,000000,54.8769,55.0277,54.2361,54.6136,386770.75005228,0
+WAL.US,D,20180824,000000,54.7555,54.8868,54.031,54.1325,370408.83892969,0
+WAL.US,D,20180827,000000,54.3701,54.9252,54.2843,54.5387,412415.09426399,0
+WAL.US,D,20180828,000000,54.6689,54.8197,53.8407,54.4904,445496.94741832,0
+WAL.US,D,20180829,000000,54.5574,54.9439,54.031,54.6787,759329.80294054,0
+WAL.US,D,20180830,000000,54.52,54.5771,53.5882,53.6267,1152500.4822753,0
+WAL.US,D,20180831,000000,53.4128,54.2558,53.2293,54.2272,472572.40101474,0
+WAL.US,D,20180904,000000,54.2755,54.8099,54.031,54.6886,441089.00880322,0
+WAL.US,D,20180905,000000,54.5674,54.9163,54.1808,54.3977,457020.87713409,0
+WAL.US,D,20180906,000000,54.4165,54.52,53.8318,53.9462,267375.04874252,0
+WAL.US,D,20180907,000000,54.1424,54.1424,53.5695,53.7017,444485.73830666,0
+WAL.US,D,20180910,000000,53.9166,54.0123,53.4364,53.4749,623498.1501219,0
+WAL.US,D,20180911,000000,53.4749,53.9264,53.2293,53.6267,748255.18680197,0
+WAL.US,D,20180912,000000,53.5498,53.5498,52.772,52.9307,722688.93998402,0
+WAL.US,D,20180913,000000,53.0904,53.5785,52.554,52.7523,804723.65951149,0
+WAL.US,D,20180914,000000,52.8922,54.9597,52.7797,54.7281,1213048.2759949,0
+WAL.US,D,20180917,000000,54.6787,54.9726,54.0221,54.4165,1113150.5525812,0
+WAL.US,D,20180918,000000,54.4165,54.4165,53.5695,53.6543,699804.37510311,0
+WAL.US,D,20180919,000000,53.6356,54.7181,53.4128,54.2656,647917.27807798,0
+WAL.US,D,20180920,000000,54.6886,56.4465,54.591,56.0166,945990.68808677,0
+WAL.US,D,20180921,000000,56.1182,56.3548,55.5917,55.8451,1035651.5674041,0
+WAL.US,D,20180924,000000,55.716,55.7889,55.3195,55.5443,956788.41346559,0
+WAL.US,D,20180925,000000,55.8451,55.9782,55.4388,55.6578,1023369.9915435,0
+WAL.US,D,20180926,000000,55.8362,55.9211,54.7181,54.7725,1015313.7889619,0
+WAL.US,D,20180927,000000,54.5387,54.7181,53.6356,53.7115,1129253.8294776,0
+WAL.US,D,20180928,000000,53.4217,53.813,53.2215,53.5114,838899.89043058,0
+WAL.US,D,20181001,000000,53.9264,54.1148,52.7226,52.8725,503645.02122001,0
+WAL.US,D,20181002,000000,52.6743,53.2136,52.3933,52.5442,761438.43257257,0
+WAL.US,D,20181003,000000,53.0145,54.379,52.7029,54.1325,937463.87263874,0
+WAL.US,D,20181004,000000,54.2361,55.4685,54.2084,54.6235,768336.35952179,0
+WAL.US,D,20181005,000000,54.9065,54.9065,53.7874,54.0497,303641.65276003,0
+WAL.US,D,20181008,000000,53.8969,54.5674,53.5212,54.3219,425633.83884996,0
+WAL.US,D,20181009,000000,54.1995,54.4253,53.813,54.0595,389989.98547894,0
+WAL.US,D,20181010,000000,54.2173,54.4816,53.465,53.4828,718421.98237846,0
+WAL.US,D,20181011,000000,53.1565,53.6444,51.784,51.8303,810380.14217518,0
+WAL.US,D,20181012,000000,52.621,52.621,49.0076,50.4657,1067883.4774938,0
+WAL.US,D,20181015,000000,50.446,51.0484,50.2409,50.5782,1009213.0639803,0
+WAL.US,D,20181016,000000,50.9439,51.012,49.956,50.6629,1277072.9251155,0
+WAL.US,D,20181017,000000,50.7182,51.6696,49.9748,51.2635,1447394.2126802,0
+WAL.US,D,20181018,000000,51.0681,51.641,50.0704,50.3534,754704.81442585,0
+WAL.US,D,20181019,000000,50.7951,50.9124,46.167,46.4668,4531188.4735038,0
+WAL.US,D,20181022,000000,46.8157,47.7555,45.4986,45.537,2274853.342048,0
+WAL.US,D,20181023,000000,44.3608,45.753,44.1636,45.4611,2539183.6066851,0
+WAL.US,D,20181024,000000,45.3389,45.3674,42.8336,43.2506,1720287.8058325,0
+WAL.US,D,20181025,000000,43.6835,45.4434,43.5987,44.8962,1500327.0033804,0
+WAL.US,D,20181026,000000,44.5392,44.8863,43.431,44.6704,1702744.2912845,0
+WAL.US,D,20181029,000000,45.4799,45.6307,43.8057,44.3795,898505.44416553,0
+WAL.US,D,20181030,000000,44.4446,44.7758,43.2042,44.1153,1202250.550616,0
+WAL.US,D,20181031,000000,44.7956,46.0448,44.5964,45.3773,1536207.1774365,0
+WAL.US,D,20181101,000000,45.6406,46.1946,45.3871,45.4236,1013001.2947045,0
+WAL.US,D,20181102,000000,45.8841,46.6452,45.4799,45.9798,747935.69746377,0
+WAL.US,D,20181105,000000,45.9798,46.5052,45.9422,46.2036,593483.39461417,0
+WAL.US,D,20181106,000000,46.167,46.3908,45.4522,45.9225,659912.83491202,0
+WAL.US,D,20181107,000000,46.0616,46.5151,45.1613,46.3366,590937.62242735,0
+WAL.US,D,20181108,000000,46.1385,46.796,46.0763,46.2804,704733.63917797,0
+WAL.US,D,20181109,000000,46.101,46.4471,45.3004,45.6583,586146.29660643,0
+WAL.US,D,20181112,000000,45.5173,45.7164,44.7857,44.8774,580206.83767177,0
+WAL.US,D,20181113,000000,44.9533,45.9127,44.9533,45.1988,521097.2530999,0
+WAL.US,D,20181114,000000,45.5459,45.5459,43.4941,43.8343,542978.72288411,0
+WAL.US,D,20181115,000000,43.3827,44.5964,43.0357,44.4633,592921.49907971,0
+WAL.US,D,20181116,000000,44.1824,44.7374,43.9368,44.5017,603721.25296225,0
+WAL.US,D,20181119,000000,44.5205,45.0381,43.7495,44.3608,604993.1248038,0
+WAL.US,D,20181120,000000,43.8717,44.3894,43.2042,43.4113,773743.33622613,0
+WAL.US,D,20181121,000000,43.5425,44.5678,42.9104,43.786,486257.70145964,0
+WAL.US,D,20181123,000000,43.5799,44.067,43.3048,43.57,115549.6582291,0
+WAL.US,D,20181126,000000,44.1537,45.0569,43.7771,44.2198,629120.14822211,0
+WAL.US,D,20181127,000000,44.0344,44.482,43.8343,44.2652,656428.87974799,0
+WAL.US,D,20181128,000000,44.343,44.7956,43.431,44.766,777151.22250011,0
+WAL.US,D,20181129,000000,44.3243,44.8577,43.8442,43.9851,445730.22534778,0
+WAL.US,D,20181130,000000,43.7495,44.4723,43.646,44.0867,971079.22227524,0
+WAL.US,D,20181203,000000,44.6161,45.0569,43.927,44.1064,1334189.5047682,0
+WAL.US,D,20181204,000000,43.8905,44.0246,40.6822,40.7669,1563748.1726401,0
+WAL.US,D,20181206,000000,39.9023,40.2454,38.2932,39.6391,2973726.633937,0
+WAL.US,D,20181207,000000,39.6756,40.2918,38.3297,38.8404,1906484.1636235,0
+WAL.US,D,20181210,000000,38.7645,38.9508,37.7008,38.0477,1190419.3025845,0
+WAL.US,D,20181211,000000,38.4462,38.7438,37.2777,37.3902,1564298.9114039,0
+WAL.US,D,20181212,000000,38.0379,39.4321,37.957,39.217,2029472.345047,0
+WAL.US,D,20181213,000000,39.2714,39.2714,37.9669,38.1897,2079883.7056052,0
+WAL.US,D,20181214,000000,37.8989,38.5585,37.1644,37.2876,2015834.7144398,0
+WAL.US,D,20181217,000000,37.118,38.3031,36.8459,37.5124,1767696.9808636,0
+WAL.US,D,20181218,000000,37.7382,38.4312,37.0046,37.2579,1564752.2819885,0
+WAL.US,D,20181219,000000,37.2412,37.9669,36.4781,36.7601,1795002.6696339,0
+WAL.US,D,20181220,000000,36.4022,37.051,36.1972,36.4781,1496611.7987907,0
+WAL.US,D,20181221,000000,36.3923,36.9681,35.7337,35.8934,1678524.9709462,0
+WAL.US,D,20181224,000000,35.8018,36.5442,35.2378,35.3788,589487.24225717,0
+WAL.US,D,20181226,000000,35.3788,37.1555,35.1697,37.0992,1041439.9028106,0
+WAL.US,D,20181227,000000,36.3184,36.8636,35.1697,36.629,1141609.4457246,0
+WAL.US,D,20181228,000000,36.8163,37.465,36.4308,37.1278,1679324.2014177,0
+WAL.US,D,20181231,000000,37.1644,37.5558,36.422,37.1456,1123164.2612667,0
+WAL.US,D,20190102,000000,36.4505,37.7008,36.4505,37.5321,1347124.2588313,0
+WAL.US,D,20190103,000000,37.3172,38.2932,37.051,37.4177,887527.18195434,0
+WAL.US,D,20190104,000000,38.1336,38.7813,37.7292,38.6314,1081506.9085747,0
+WAL.US,D,20190107,000000,38.4904,39.4034,37.9275,38.8592,702031.6722036,0
+WAL.US,D,20190108,000000,38.9421,39.1303,38.3584,39.084,934269.99350874,0
+WAL.US,D,20190109,000000,39.3285,39.6568,38.9785,39.5079,729763.34675813,0
+WAL.US,D,20190110,000000,39.217,39.8175,39.0386,39.6953,707889.99098887,0
+WAL.US,D,20190111,000000,39.5079,40.1655,38.8306,39.931,719981.90175031,0
+WAL.US,D,20190114,000000,39.4981,40.421,39.4981,40.0995,1213037.1192243,0
+WAL.US,D,20190115,000000,40.7669,40.7669,39.5858,40.3716,877629.09798178,0
+WAL.US,D,20190116,000000,40.9257,42.0093,40.7197,41.8022,1534546.8471297,0
+WAL.US,D,20190117,000000,41.537,41.8574,41.115,41.7174,823959.96042589,0
+WAL.US,D,20190118,000000,41.9896,42.7428,41.3122,42.6295,875398.7581257,0
+WAL.US,D,20190122,000000,42.2528,42.5644,41.7274,41.8309,1155339.3732517,0
+WAL.US,D,20190123,000000,42.0753,42.2587,41.4463,41.7736,690213.60944632,0
+WAL.US,D,20190124,000000,41.4463,42.1306,40.1399,42.0477,1834573.7062349,0
+WAL.US,D,20190125,000000,43.0998,43.2289,40.7966,42.8473,2914879.7405987,0
+WAL.US,D,20190128,000000,42.5546,43.6638,42.4973,43.5228,1073889.8770516,0
+WAL.US,D,20190129,000000,43.3541,43.852,42.8296,42.8296,718466.60946063,0
+WAL.US,D,20190130,000000,42.8828,43.1096,42.4431,42.5644,839288.34889574,0
+WAL.US,D,20190131,000000,42.2262,42.5446,40.973,41.6504,825023.91063463,0
+WAL.US,D,20190201,000000,41.7638,42.2627,41.5104,41.9058,771876.09853851,0
+WAL.US,D,20190204,000000,42.0093,42.5831,41.5764,42.4885,736539.56348329,0
+WAL.US,D,20190205,000000,42.5259,42.7911,41.9532,42.4511,1196256.3220805,0
+WAL.US,D,20190206,000000,42.1404,42.8296,41.9432,42.1877,646014.541575,0
+WAL.US,D,20190207,000000,42.5743,43.2142,42.2528,42.309,996527.81587657,0
+WAL.US,D,20190208,000000,42.17,42.3869,41.4365,41.6603,602045.70887755,0
+WAL.US,D,20190211,000000,41.7736,42.1779,41.6336,41.8309,1478782.2652161,0
+WAL.US,D,20190212,000000,42.1779,43.1845,42.1779,42.723,856211.14130092,0
+WAL.US,D,20190213,000000,42.9016,43.1569,42.6097,42.8563,500289.87604312,0
+WAL.US,D,20190214,000000,42.3278,42.6195,42.0655,42.3672,493013.63314743,0
+WAL.US,D,20190215,000000,42.8563,43.5622,42.6195,43.2673,439165.98726289,0
+WAL.US,D,20190219,000000,42.9204,43.927,42.8641,43.7495,911593.35026062,0
+WAL.US,D,20190220,000000,43.7958,44.3795,43.3926,44.343,537898.33528103,0
+WAL.US,D,20190221,000000,44.343,44.3992,43.5523,43.7495,296024.62123694,0
+WAL.US,D,20190222,000000,43.6174,44.0414,43.6174,43.9753,438228.81853755,0
+WAL.US,D,20190225,000000,44.3528,44.7956,44.1439,44.1537,841447.69112113,0
+WAL.US,D,20190226,000000,43.927,44.2198,43.1293,43.2773,1322186.848171,0
+WAL.US,D,20190227,000000,43.441,43.8442,43.0811,43.5987,1226224.4220025,0
+WAL.US,D,20190228,000000,43.5622,43.7406,43.3147,43.5228,736703.87228577,0
+WAL.US,D,20190301,000000,43.8619,44.2099,43.3443,43.5987,362249.1826576,0
+WAL.US,D,20190304,000000,43.5897,43.8905,43.1392,43.5425,589077.48450281,0
+WAL.US,D,20190305,000000,43.431,43.7119,42.8296,43.5325,756822.57232469,0
+WAL.US,D,20190306,000000,43.4212,43.5523,42.1306,42.2064,967317.36209958,0
+WAL.US,D,20190307,000000,41.8958,41.8958,41.0588,41.2856,832314.35305649,0
+WAL.US,D,20190308,000000,40.7966,41.537,40.6132,41.3783,517070.6731869,0
+WAL.US,D,20190311,000000,41.5952,41.7461,41.3783,41.5666,652449.96967275,0
+WAL.US,D,20190312,000000,41.537,41.8674,41.1731,41.6603,740386.62081579,0
+WAL.US,D,20190313,000000,41.8871,42.1306,41.5952,41.9155,651508.74393993,0
+WAL.US,D,20190314,000000,41.9994,42.1601,41.7549,41.9058,330998.05412368,0
+WAL.US,D,20190315,000000,41.9619,42.4145,41.8407,42.1404,733831.51099771,0
+WAL.US,D,20190318,000000,42.1119,42.9775,42.1119,42.873,762397.91483899,0
+WAL.US,D,20190319,000000,43.2427,43.2427,41.7274,41.8407,774842.78525024,0
+WAL.US,D,20190320,000000,41.6888,42.0842,39.715,39.7603,1159017.0505223,0
+WAL.US,D,20190321,000000,39.4408,39.5267,38.6689,38.8503,1595142.3106872,0
+WAL.US,D,20190322,000000,38.2755,38.3199,36.2612,36.7503,2143009.7275715,0
+WAL.US,D,20190325,000000,36.9494,37.8515,36.4308,37.0224,1907383.8050297,0
+WAL.US,D,20190326,000000,37.3615,38.4707,37.0894,38.4462,1469559.6729872,0
+WAL.US,D,20190327,000000,38.0024,38.7162,37.682,38.2854,1507420.68094,0
+WAL.US,D,20190328,000000,38.1059,38.8691,37.8693,38.8306,881134.35243503,0
+WAL.US,D,20190329,000000,39.2535,39.2535,38.3297,38.6049,1139863.9182611,0
+WAL.US,D,20190401,000000,39.365,39.855,38.9154,39.7603,1669437.2742156,0
+WAL.US,D,20190402,000000,39.5543,40.1193,39.5178,39.9023,1725762.7374118,0
+WAL.US,D,20190403,000000,40.4377,40.8261,40.2967,40.5324,1190999.4546526,0
+WAL.US,D,20190404,000000,40.4476,41.3211,40.4476,41.0401,685750.90123039,0
+WAL.US,D,20190405,000000,41.125,41.464,40.8804,41.257,629661.75871921,0
+WAL.US,D,20190408,000000,41.115,41.537,41.0164,41.4069,514348.42117518,0
+WAL.US,D,20190409,000000,41.1544,41.1644,40.5057,40.56,726855.48665471,0
+WAL.US,D,20190410,000000,40.5324,40.8627,40.0709,40.7482,796182.64453733,0
+WAL.US,D,20190411,000000,40.973,41.3882,40.6911,41.0973,1004958.2773972,0
+WAL.US,D,20190412,000000,41.7835,42.4047,41.3388,42.1976,975338.06586585,0
+WAL.US,D,20190415,000000,42.1779,42.2627,41.2284,41.464,641094.40576694,0
+WAL.US,D,20190416,000000,41.5764,42.2725,41.2757,42.2528,958973.11198766,0
+WAL.US,D,20190417,000000,42.3278,42.593,41.7124,42.5062,777153.25100385,0
+WAL.US,D,20190418,000000,42.3278,42.4047,41.4838,41.6701,976883.78571154,0
+WAL.US,D,20190422,000000,41.464,41.6603,40.6625,40.7966,1456507.2657074,0
+WAL.US,D,20190423,000000,42.2528,44.4179,41.7274,44.2021,2997838.4435773,0
+WAL.US,D,20190424,000000,44.6517,44.8478,43.431,44.4346,1204139.0875928,0
+WAL.US,D,20190425,000000,44.3046,44.7758,44.0818,44.3992,708574.61099927,0
+WAL.US,D,20190426,000000,44.2552,45.0844,44.1537,44.9622,641788.15404415,0
+WAL.US,D,20190429,000000,44.9435,45.9028,44.9435,45.6484,835508.23218647,0
+WAL.US,D,20190430,000000,45.818,45.818,44.8045,44.9435,894056.93547575,0
+WAL.US,D,20190501,000000,44.9336,45.3674,44.1824,44.482,811675.34180967,0
+WAL.US,D,20190502,000000,44.5294,45.4335,44.492,45.18,687961.97030101,0
+WAL.US,D,20190503,000000,45.2816,46.2084,45.1466,46.1385,779629.03981182,0
+WAL.US,D,20190506,000000,45.0844,45.961,44.8409,45.753,874057.91715717,0
+WAL.US,D,20190507,000000,45.0944,45.3931,44.492,44.8478,727271.32992028,0
+WAL.US,D,20190508,000000,44.6881,44.9238,44.2198,44.2375,354697.06325401,0
+WAL.US,D,20190509,000000,43.6174,44.633,43.3827,44.4633,712258.37378115,0
+WAL.US,D,20190510,000000,44.2198,44.9435,43.8816,44.8045,571051.18606604,0
+WAL.US,D,20190513,000000,43.7958,43.9368,42.029,42.2893,617976.56295654,0
+WAL.US,D,20190514,000000,42.3573,43.1845,41.9532,42.7911,1269403.1524952,0
+WAL.US,D,20190515,000000,42.3188,42.3188,41.4069,42.0379,435245.90379595,0
+WAL.US,D,20190516,000000,42.236,42.9016,42.236,42.4234,431215.26687547,0
+WAL.US,D,20190517,000000,41.9245,42.801,41.8309,41.9155,433277.2409216,0
+WAL.US,D,20190520,000000,41.7638,42.4698,41.4838,42.236,360866.75736253,0
+WAL.US,D,20190521,000000,42.4511,42.8641,42.4332,42.5644,928841.71751519,0
+WAL.US,D,20190522,000000,42.2725,42.4234,41.3882,41.5952,537522.04783827,0
+WAL.US,D,20190523,000000,41.1731,41.1998,40.4476,40.8064,712728.98664755,0
+WAL.US,D,20190524,000000,41.0499,41.5567,41.0499,41.3783,662918.0631947,0
+WAL.US,D,20190528,000000,41.125,41.4463,40.7108,40.9159,812129.7266462,0
+WAL.US,D,20190529,000000,40.421,41.1544,40.0245,41.0401,439354.6381102,0
+WAL.US,D,20190530,000000,41.1347,41.2087,39.4784,39.9112,421791.85277679,0
+WAL.US,D,20190531,000000,39.2714,39.4587,38.5585,38.7064,1070799.4516121,0
+WAL.US,D,20190603,000000,38.6767,39.855,38.6049,39.5721,1249209.3978182,0
+WAL.US,D,20190604,000000,40.2218,41.1447,40.1193,41.1062,505843.91926823,0
+WAL.US,D,20190605,000000,41.537,42.1404,41.0401,41.7638,1418117.8325318,0
+WAL.US,D,20190606,000000,41.8486,41.9344,41.0874,41.7174,753332.53164945,0
+WAL.US,D,20190607,000000,41.398,41.4552,41.0027,41.1544,506229.33497779,0
+WAL.US,D,20190610,000000,41.5952,41.9896,41.19,41.3034,581458.42447597,0
+WAL.US,D,20190611,000000,41.5764,41.821,40.9643,41.0973,428165.41151063,0
+WAL.US,D,20190612,000000,41.1062,41.2087,40.4013,40.5984,697978.72174204,0
+WAL.US,D,20190613,000000,40.7669,41.1998,40.626,40.7867,530617.02112599,0
+WAL.US,D,20190614,000000,40.7867,41.1347,40.1558,41.0499,586390.73130643,0
+WAL.US,D,20190617,000000,41.0401,41.3488,40.7572,40.8804,768036.14096908,0
+WAL.US,D,20190618,000000,40.5057,41.7077,40.5057,41.2284,794929.02922939,0
+WAL.US,D,20190619,000000,41.4838,41.8958,40.4958,40.56,692958.17499912,0
+WAL.US,D,20190620,000000,40.7295,40.8982,39.6855,40.5244,730451.00952414,0
+WAL.US,D,20190621,000000,40.4476,41.0786,40.411,40.6625,696195.6669594,0
+WAL.US,D,20190624,000000,40.6536,41.0499,40.1271,40.4013,478881.04762907,0
+WAL.US,D,20190625,000000,40.3816,40.9257,39.921,40.6822,643291.27531141,0
+WAL.US,D,20190626,000000,40.973,41.2382,40.6161,41.0786,533298.70306301,0
+WAL.US,D,20190627,000000,40.973,41.8309,40.973,41.7736,780914.09692764,0
+WAL.US,D,20190628,000000,42.309,42.6097,41.5104,42.0655,1871688.2248134,0
+WAL.US,D,20190701,000000,42.4785,42.7911,41.7924,42.3672,772752.41215182,0
+WAL.US,D,20190702,000000,42.2528,42.309,41.2284,41.7077,773257.50958171,0
+WAL.US,D,20190703,000000,41.9058,42.029,41.5764,41.9896,281509.66276462,0
+WAL.US,D,20190705,000000,42.3278,42.9291,42.0477,42.4332,447238.41787439,0
+WAL.US,D,20190708,000000,42.0093,42.0842,41.3488,41.5282,524713.06100669,0
+WAL.US,D,20190709,000000,41.0588,41.537,41.0164,41.4552,484186.5991467,0
+WAL.US,D,20190710,000000,41.4463,41.464,40.7098,41.0499,712585.97713428,0
+WAL.US,D,20190711,000000,41.2955,41.6051,40.9159,41.3299,792754.473226,0
+WAL.US,D,20190712,000000,41.4266,42.4885,41.1731,42.4431,848711.76299443,0
+WAL.US,D,20190715,000000,42.5161,42.5161,41.3034,41.4266,851456.32854722,0
+WAL.US,D,20190716,000000,41.3882,41.6701,40.9927,41.5567,565813.58942353,0
+WAL.US,D,20190717,000000,41.3488,41.4463,40.8064,41.0027,565858.21650569,0
+WAL.US,D,20190718,000000,40.8882,41.8309,40.6161,41.8309,1187075.314178,0
+WAL.US,D,20190719,000000,43.0455,44.9435,42.9874,43.2673,2023282.3659012,0
+WAL.US,D,20190722,000000,43.431,43.7771,42.9922,43.6371,985272.66290562,0
+WAL.US,D,20190723,000000,43.6371,44.348,43.4941,44.2749,642107.64338232,0
+WAL.US,D,20190724,000000,44.2749,45.7993,44.1251,45.6484,719865.26278558,0
+WAL.US,D,20190725,000000,45.7717,46.0448,45.4236,45.6307,767445.84638233,0
+WAL.US,D,20190726,000000,45.6583,46.7695,45.4799,46.7516,759667.54881233,0
+WAL.US,D,20190729,000000,46.6363,47.4182,46.4105,46.796,1385556.2905853,0
+WAL.US,D,20190730,000000,47.0702,47.0968,45.9798,47.0702,698736.36788688,0
+WAL.US,D,20190731,000000,46.9273,47.3709,46.2223,46.5052,1020811.0340825,0
+WAL.US,D,20190801,000000,46.383,46.8719,43.5138,43.7119,1190404.0888065,0
+WAL.US,D,20190802,000000,43.0061,43.7495,42.4234,43.0061,754971.56266694,0
+WAL.US,D,20190805,000000,42.1119,42.3278,40.9446,41.7174,1296684.4992207,0
+WAL.US,D,20190806,000000,42.1404,42.3721,41.1644,42.0191,1057970.1797431,0
+WAL.US,D,20190807,000000,41.1544,41.7736,40.7966,41.7077,896241.63399782,0
+WAL.US,D,20190808,000000,42.245,42.7143,41.9155,42.6295,688345.35750684,0
+WAL.US,D,20190809,000000,42.3278,42.5259,42.0191,42.1779,522609.50263399,0
+WAL.US,D,20190812,000000,41.5282,41.7638,41.0115,41.1347,497436.78554054,0
+WAL.US,D,20190813,000000,41.0874,42.2725,40.9356,41.5282,601030.44275842,0
+WAL.US,D,20190814,000000,40.4288,40.8982,39.7505,39.9684,1565106.2558903,0
+WAL.US,D,20190815,000000,40.1862,40.4504,39.438,39.5799,874218.1689522,0
+WAL.US,D,20190816,000000,39.9951,40.836,39.9951,40.6398,735898.55630317,0
+WAL.US,D,20190819,000000,41.4453,41.7284,41.0845,41.2639,1125033.527458,0
+WAL.US,D,20190820,000000,41.0559,41.2935,40.7335,40.979,421526.11878757,0
+WAL.US,D,20190821,000000,41.4355,41.537,40.979,41.2165,767252.12427569,0
+WAL.US,D,20190822,000000,41.5282,41.7845,40.8853,41.2265,717022.31480166,0
+WAL.US,D,20190823,000000,41.1515,41.9739,39.7032,39.8737,1208806.674686,0
+WAL.US,D,20190826,000000,40.0148,40.3262,39.6469,40.0817,729939.82658304,0
+WAL.US,D,20190827,000000,40.3262,40.4407,39.0781,39.2122,719829.76397023,0
+WAL.US,D,20190828,000000,39.0406,39.9821,39.0406,39.5799,372352.14550736,0
+WAL.US,D,20190829,000000,40.1862,41.0085,40.0148,40.8784,627695.1243486,0
+WAL.US,D,20190830,000000,41.1417,41.6898,40.8685,41.0845,1296495.8483733,0
+WAL.US,D,20190903,000000,40.6565,40.7818,39.3344,39.7969,636677.33888503,0
+WAL.US,D,20190904,000000,40.1765,40.3943,39.8067,40.2149,301523.8948612,0
+WAL.US,D,20190905,000000,41.0559,41.9265,40.9406,41.7284,872205.89324756,0
+WAL.US,D,20190906,000000,41.7371,41.9826,41.2639,41.397,660504.14375064,0
+WAL.US,D,20190909,000000,41.8427,43.8283,41.5666,43.5445,1162315.3975947,0
+WAL.US,D,20190910,000000,43.99,44.8971,43.7998,44.4516,1235815.1876592,0
+WAL.US,D,20190911,000000,44.5856,45.0026,43.4862,44.7857,1112029.8042679,0
+WAL.US,D,20190912,000000,44.2258,44.766,43.7613,44.3972,1194713.6449904,0
+WAL.US,D,20190913,000000,45.0677,45.2648,44.4613,44.7177,1375613.5795307,0
+WAL.US,D,20190916,000000,44.1981,44.9248,44.0097,44.7857,671862.75041204,0
+WAL.US,D,20190917,000000,44.5767,44.5767,43.9802,44.1695,1308109.0322535,0
+WAL.US,D,20190918,000000,43.8559,44.8045,43.5829,44.6881,888698.64286103,0
+WAL.US,D,20190919,000000,44.49,44.8134,44.1113,44.2445,576010.87769693,0
+WAL.US,D,20190920,000000,44.2918,44.5954,43.5642,43.6479,1437596.5396425,0
+WAL.US,D,20190923,000000,43.2516,44.4062,43.1756,44.2445,603697.92516931,0
+WAL.US,D,20190924,000000,44.2522,44.49,43.1944,43.3748,791759.49214422,0
+WAL.US,D,20190925,000000,43.3837,44.2118,43.2427,44.0295,489685.87277096,0
+WAL.US,D,20190926,000000,43.781,44.0097,43.0721,43.2595,578180.36244099,0
+WAL.US,D,20190927,000000,43.6401,44.4159,43.2782,43.6667,704823.90759416,0
+WAL.US,D,20190930,000000,43.9132,43.9132,43.3058,43.6006,404052.58761847,0
+WAL.US,D,20191001,000000,43.9703,44.3401,42.1148,42.164,402374.00077816,0
+WAL.US,D,20191002,000000,41.7558,41.9078,41.0658,41.4355,649799.72954361,0
+WAL.US,D,20191003,000000,40.6861,41.2117,40.2612,41.0658,854567.0390241,0
+WAL.US,D,20191004,000000,41.2935,41.8496,40.6961,41.7845,931375.31867959,0
+WAL.US,D,20191007,000000,41.6051,42.032,41.3675,41.6248,805437.69282604,0
+WAL.US,D,20191008,000000,40.8597,41.2165,40.271,40.3549,893358.1159392,0
+WAL.US,D,20191009,000000,40.6861,41.0371,40.3647,40.7916,526563.05641255,0
+WAL.US,D,20191010,000000,41.0658,41.7558,40.9266,41.4158,629770.28366902,0
+WAL.US,D,20191011,000000,42.3997,43.1569,42.2764,42.4481,1065357.9903442,0
+WAL.US,D,20191014,000000,42.164,42.7892,41.813,42.3425,464744.40510325,0
+WAL.US,D,20191015,000000,42.73,43.5158,42.1543,43.3058,656300.06976085,0
+WAL.US,D,20191016,000000,43.2427,43.8382,42.9371,43.2595,942411.39324722,0
+WAL.US,D,20191017,000000,43.6479,43.7998,43.1096,43.7613,1051598.649513,0
+WAL.US,D,20191018,000000,44.3303,45.7964,44,45.4275,2115135.0435037,0
+WAL.US,D,20191021,000000,46.0507,46.6018,45.6829,45.7776,1303720.3644238,0
+WAL.US,D,20191022,000000,45.8249,46.8838,45.3714,46.1275,913413.93236234,0
+WAL.US,D,20191023,000000,45.7391,46.3908,45.4651,46.3653,719085.30309965,0
+WAL.US,D,20191024,000000,46.309,46.3553,45.2648,45.7964,576544.3741791,0
+WAL.US,D,20191025,000000,45.6642,47.0268,45.5321,46.7044,897733.59849456,0
+WAL.US,D,20191028,000000,47.0455,47.5365,46.7723,47.1214,975691.02551565,0
+WAL.US,D,20191029,000000,46.799,48.1517,46.799,47.8875,1104193.6943415,0
+WAL.US,D,20191030,000000,47.6794,47.859,46.8375,47.4724,777157.30801132,0
+WAL.US,D,20191031,000000,47.0642,47.1116,45.9393,46.6758,824286.54952715,0
+WAL.US,D,20191101,000000,47.2713,47.7829,47.1017,47.7642,737178.54215966,0
+WAL.US,D,20191104,000000,48.0768,48.8617,47.8875,48.7965,876560.07651369,0
+WAL.US,D,20191105,000000,49.0795,49.4315,48.702,48.9948,850597.25721566,0
+WAL.US,D,20191106,000000,48.6723,49.0992,48.1478,48.8429,764769.23570465,0
+WAL.US,D,20191107,000000,49.259,50.7152,49.259,49.8367,1568579.0542838,0
+WAL.US,D,20191108,000000,49.676,49.9215,49.2866,49.742,722907.00413548,0
+WAL.US,D,20191111,000000,49.2964,49.9038,49.0893,49.3151,694354.79982033,0
+WAL.US,D,20191112,000000,49.3151,49.7993,49.0795,49.4414,619356.95974789,0
+WAL.US,D,20191113,000000,48.8715,49.1466,48.5027,48.8252,439855.67853263,0
+WAL.US,D,20191114,000000,48.5688,49.0391,48.3864,48.9562,448650.25647361,0
+WAL.US,D,20191115,000000,49.2333,49.261,48.9385,49.0056,315373.50410859,0
+WAL.US,D,20191118,000000,48.8715,48.9859,48.4919,48.767,474454.85248037,0
+WAL.US,D,20191119,000000,48.9662,49.3181,48.6516,48.9562,1036511.6529876,0
+WAL.US,D,20191120,000000,48.7207,49.0618,48.2543,48.4722,670799.81445516,0
+WAL.US,D,20191121,000000,48.8153,48.8153,47.986,48.4919,444608.46278261,0
+WAL.US,D,20191122,000000,48.6259,49.2333,48.4919,49.2234,546458.62104066,0
+WAL.US,D,20191125,000000,49.2234,50.0034,49.0805,49.9176,544353.03416424,0
+WAL.US,D,20191126,000000,49.9738,50.0468,49.6129,49.7854,526144.17039137,0
+WAL.US,D,20191127,000000,50.1079,50.3001,49.8703,50.2686,243229.76879061,0
+WAL.US,D,20191129,000000,50.0418,50.2596,49.536,49.5951,190769.61946048,0
+WAL.US,D,20191202,000000,49.9176,50.3829,49.5706,49.6799,551124.17963004,0
+WAL.US,D,20191203,000000,48.8902,49.3181,48.4248,49.2136,530915.21117495,0
+WAL.US,D,20191204,000000,49.4246,50.4787,49.4246,50.0329,422438.9454681,0
+WAL.US,D,20191205,000000,50.3554,50.5368,50.0034,50.4697,387213.97811827,0
+WAL.US,D,20191206,000000,51.2712,51.8294,51.0307,51.1165,452983.14045053,0
+WAL.US,D,20191209,000000,50.9341,51.4222,50.868,51.2121,642093.44385619,0
+WAL.US,D,20191210,000000,51.2023,51.6381,50.9824,51.4409,379755.16988646,0
+WAL.US,D,20191211,000000,51.4319,51.6864,51.2852,51.3246,463582.07246336,0
+WAL.US,D,20191212,000000,51.6006,53.2353,51.5523,53.2086,901745.97888142,0
+WAL.US,D,20191213,000000,53.1032,53.7026,52.7324,53.1792,697763.70034619,0
+WAL.US,D,20191216,000000,53.8899,54.1848,53.4197,53.5972,595502.77008187,0
+WAL.US,D,20191217,000000,53.678,54.6521,53.54,54.3967,753827.48656067,0
+WAL.US,D,20191218,000000,54.6058,54.6058,54.0842,54.2725,701264.89779196,0
+WAL.US,D,20191219,000000,54.377,54.52,54.0546,54.2429,813909.73867325,0
+WAL.US,D,20191220,000000,54.5477,54.6857,54.1581,54.3296,996061.26001764,0
+WAL.US,D,20191223,000000,54.6255,54.7665,54.0921,54.2725,329568.97324272,0
+WAL.US,D,20191224,000000,54.2922,54.4904,54.0921,54.2922,191800.09935761,0
+WAL.US,D,20191226,000000,54.4716,54.6521,54.3021,54.4904,288292.97925283,0
+WAL.US,D,20191227,000000,54.5574,54.7754,54.1778,54.2065,355505.42199221,0
+WAL.US,D,20191230,000000,54.5674,54.5969,54.0358,54.3296,334555.03542216,0
+WAL.US,D,20191231,000000,54.0546,54.52,54.0546,54.1966,899585.62240416,0
+WAL.US,D,20200102,000000,54.4066,54.9105,53.9303,54.9105,525221.20119218,0
+WAL.US,D,20200103,000000,54.1,54.4519,53.6731,54.3583,616600.22317269,0
+WAL.US,D,20200106,000000,53.6829,54.0358,53.1121,54.027,1077617.2526637,0
+WAL.US,D,20200107,000000,53.9294,54.2528,53.5498,53.7696,500918.71220083,0
+WAL.US,D,20200108,000000,53.959,54.8424,53.825,54.5871,768941.86788654,0
+WAL.US,D,20200109,000000,54.9577,55.0623,54.3119,54.7575,739276.01502113,0
+WAL.US,D,20200110,000000,54.8907,54.8907,54.2065,54.2922,723377.61700189,0
+WAL.US,D,20200113,000000,54.5674,54.7941,53.9688,54.661,599960.40703846,0
+WAL.US,D,20200114,000000,54.661,55.2704,54.5477,54.7301,810384.19918265,0
+WAL.US,D,20200115,000000,54.2429,54.5871,53.9886,54.2144,625658.50659915,0
+WAL.US,D,20200116,000000,54.6156,54.9153,54.4619,54.7665,616154.96660295,0
+WAL.US,D,20200117,000000,55.081,55.431,54.8523,55.1766,554005.66918492,0
+WAL.US,D,20200121,000000,54.7004,55.1471,54.2429,54.3199,1118902.3749204,0
+WAL.US,D,20200122,000000,54.4519,54.6807,54.1,54.4342,734461.36140727,0
+WAL.US,D,20200123,000000,54.2242,54.9105,53.5872,54.8039,848109.29738527,0
+WAL.US,D,20200124,000000,54.9853,56.0423,53.3901,54.661,1515269.9761407,0
+WAL.US,D,20200127,000000,53.4197,54.0645,53.0075,53.7026,860058.19863343,0
+WAL.US,D,20200128,000000,54.1098,54.8039,53.8437,54.1681,602926.07949832,0
+WAL.US,D,20200129,000000,54.2626,54.5674,53.4729,53.5872,567226.44227461,0
+WAL.US,D,20200130,000000,53.0175,53.9096,52.762,53.9096,424104.34703413,0
+WAL.US,D,20200131,000000,53.2353,53.6454,52.3144,52.5136,629276.34300966,0
+WAL.US,D,20200203,000000,52.903,53.6356,52.7523,53.2186,578620.54775138,0
+WAL.US,D,20200204,000000,54.1581,54.5101,53.8061,54.3021,525520.40549302,0
+WAL.US,D,20200205,000000,54.9765,55.4892,54.8236,55.3285,495481.30794048,0
+WAL.US,D,20200206,000000,55.6903,55.9171,54.5771,54.5969,624316.65137877,0
+WAL.US,D,20200207,000000,54.1384,54.5771,53.7412,53.8337,292847.98438868,0
+WAL.US,D,20200210,000000,53.4729,53.6731,53.2303,53.54,494754.08935164,0
+WAL.US,D,20200211,000000,53.6267,54.7103,53.607,54.2341,409663.42894814,0
+WAL.US,D,20200212,000000,54.8424,55.3185,54.5969,55.0889,436898.12008771,0
+WAL.US,D,20200213,000000,54.8129,55.6539,54.8129,55.6341,292450.39765672,0
+WAL.US,D,20200214,000000,55.4181,55.9408,55.3098,55.567,376820.93923448,0
+WAL.US,D,20200218,000000,55.2911,55.6262,54.2785,54.5457,330138.98279212,0
+WAL.US,D,20200219,000000,54.938,55.2714,54.7468,54.9095,397115.10484642,0
+WAL.US,D,20200220,000000,54.7378,55.6637,54.7378,55.5286,305342.55314142,0
+WAL.US,D,20200221,000000,55.0426,55.6736,53.3427,53.402,826692.35495628,0
+WAL.US,D,20200224,000000,51.3758,51.8047,50.5732,50.9351,951102.51749774,0
+WAL.US,D,20200225,000000,51.1845,51.1845,48.482,48.6822,795792.15756842,0
+WAL.US,D,20200226,000000,49.2067,49.5903,47.851,47.9092,621790.14997744,0
+WAL.US,D,20200227,000000,46.8493,48.1193,45.7135,45.7135,1288399.0757171,0
+WAL.US,D,20200228,000000,43.926,45.179,42.8572,43.9654,1770549.0571143,0
+WAL.US,D,20200302,000000,44.1271,45.4216,43.5552,45.3497,1058901.2629573,0
+WAL.US,D,20200303,000000,45.0924,45.5784,42.3889,42.7724,1197434.8827502,0
+WAL.US,D,20200304,000000,43.3739,43.4024,41.6356,42.4855,1158552.5231671,0
+WAL.US,D,20200305,000000,41.0332,42.0182,40.3253,40.8054,1185673.6180976,0
+WAL.US,D,20200306,000000,38.8385,39.9831,37.4336,37.8249,1355544.5778332,0
+WAL.US,D,20200309,000000,33.958,34.094,29.6799,31.2733,2052251.4277337,0
+WAL.US,D,20200310,000000,33.8999,35.1884,31.9526,33.4601,2680935.4476529,0
+WAL.US,D,20200311,000000,32.1813,32.3824,30.5201,30.9016,2165352.6819552,0
+WAL.US,D,20200312,000000,26.7389,30.0133,25.9561,27.9793,3093466.1666298,0
+WAL.US,D,20200313,000000,30.7774,30.7774,28.0936,30.4343,1833853.5874091,0
+WAL.US,D,20200316,000000,25.7924,26.7389,23.5681,23.6548,2541801.3907544,0
+WAL.US,D,20200317,000000,24.1883,25.0243,22.452,24.6083,2424912.9200606,0
+WAL.US,D,20200318,000000,23.0249,25.3152,20.2819,21.1624,2135027.5653762,0
+WAL.US,D,20200319,000000,20.9889,27.5603,19.9576,26.1651,2585783.4087262,0
+WAL.US,D,20200320,000000,26.6345,27.3295,24.2928,25.1437,2280610.2356466,0
+WAL.US,D,20200323,000000,24.4939,25.2009,22.9174,24.628,1755202.4121109,0
+WAL.US,D,20200324,000000,26.4224,27.5977,25.687,27.1965,1353481.5895352,0
+WAL.US,D,20200325,000000,28.0275,28.6389,26.1552,27.6263,1610933.1980086,0
+WAL.US,D,20200326,000000,27.8836,31.293,27.4823,31.0643,2154528.5860279,0
+WAL.US,D,20200327,000000,29.3654,30.5003,29.0598,29.326,1589227.1937974,0
+WAL.US,D,20200330,000000,28.9622,29.7263,27.3789,29.2018,1455275.9639406,0
+WAL.US,D,20200331,000000,28.9248,30.1956,28.4436,29.2314,1562587.8685038,0
+WAL.US,D,20200401,000000,27.6835,28.1223,27.1117,27.7397,898316.79331823,0
+WAL.US,D,20200402,000000,27.57,28.772,27.2546,28.3618,1034653.5435668,0
+WAL.US,D,20200403,000000,27.9132,28.5521,27.0544,27.5603,1105476.7229535,0
+WAL.US,D,20200406,000000,29.1821,29.4305,27.6124,28.6093,1582982.4450507,0
+WAL.US,D,20200407,000000,30.6344,31.79,29.0598,30.5861,2410126.1420878,0
+WAL.US,D,20200408,000000,31.0268,31.7041,30.5201,31.3798,1148865.403583,0
+WAL.US,D,20200409,000000,32.764,34.2163,32.353,33.4976,1313291.8592952,0
+WAL.US,D,20200413,000000,33.3665,33.3665,30.4056,30.9016,1029164.4124611,0
+WAL.US,D,20200414,000000,31.5986,32.1616,30.0034,30.1088,1465416.4541094,0
+WAL.US,D,20200415,000000,28.2089,29.1349,27.9526,28.3234,1169739.721263,0
+WAL.US,D,20200416,000000,28.1892,28.6389,26.4057,26.6245,1560607.0346071,0
+WAL.US,D,20200417,000000,28.4289,30.4441,28.0078,29.5922,2287240.4001029,0
+WAL.US,D,20200420,000000,28.9158,31.4646,28.4289,30.5299,1611164.4474343,0
+WAL.US,D,20200421,000000,29.1249,30.5486,29.1249,29.4976,1110613.9086612,0
+WAL.US,D,20200422,000000,29.5272,30.2805,27.645,27.7879,1248881.7944651,0
+WAL.US,D,20200423,000000,28.4289,29.469,28.1892,28.8961,1065071.9713177,0
+WAL.US,D,20200424,000000,29.3163,29.6751,28.2937,28.9346,1556692.0223994,0
+WAL.US,D,20200427,000000,29.4503,32.6112,29.2412,32.3243,1769254.8717317,0
+WAL.US,D,20200428,000000,33.7007,34.4441,32.8508,33.5952,1121951.2160334,0
+WAL.US,D,20200429,000000,35.0564,36.1833,34.588,35.4281,928418.77448655,0
+WAL.US,D,20200430,000000,34.2627,34.454,32.9454,34.2627,693406.47432445,0
+WAL.US,D,20200501,000000,33.4325,33.7756,31.9428,32.1055,796381.43790331,0
+WAL.US,D,20200504,000000,31.6746,32.4298,31.0929,31.9989,890318.40309304,0
+WAL.US,D,20200505,000000,32.7542,33.4147,30.9193,31.0366,682662.50429459,0
+WAL.US,D,20200506,000000,31.4744,31.6333,30.3189,30.6728,691389.12736047,0
+WAL.US,D,20200507,000000,31.0169,32.3243,30.9292,31.2733,653252.24289975,0
+WAL.US,D,20200508,000000,32.1429,33.1643,32.0956,32.841,669160.78343767,0
+WAL.US,D,20200511,000000,32.343,32.343,30.7774,31.3324,793518.20488204,0
+WAL.US,D,20200512,000000,31.3995,31.7041,28.7907,28.8577,882572.5615828,0
+WAL.US,D,20200513,000000,28.696,28.8005,26.5555,27.3492,1302382.5662109,0
+WAL.US,D,20200514,000000,26.6078,28.3707,25.7688,28.139,1084187.5762598,0
+WAL.US,D,20200515,000000,27.6194,28.5777,27.2437,28.1971,719449.41952,0
+WAL.US,D,20200518,000000,30.0567,32.483,30.0172,32.2908,1449938.9706151,0
+WAL.US,D,20200519,000000,31.8382,32.1952,30.0567,30.0655,875712.16195268,0
+WAL.US,D,20200520,000000,30.942,32.277,30.8375,31.8007,795272.8606124,0
+WAL.US,D,20200521,000000,31.4537,32.2149,31.3433,31.9832,881845.34299397,0
+WAL.US,D,20200522,000000,32.2721,32.6339,31.1826,31.51,593637.56089799,0
+WAL.US,D,20200526,000000,33.3516,35.4882,33.3516,35.161,1311227.8567453,0
+WAL.US,D,20200527,000000,37.7628,39.2939,35.7682,39.1698,1842965.6261845,0
+WAL.US,D,20200528,000000,39.7564,39.931,37.5903,37.7056,1392102.2721366,0
+WAL.US,D,20200529,000000,36.8863,37.5419,36.1055,36.7513,1016588.7035591,0
+WAL.US,D,20200601,000000,37.0588,37.6396,36.555,36.7808,473737.77641021,0
+WAL.US,D,20200602,000000,36.7808,37.5419,36.1449,36.3844,999585.78525636,0
+WAL.US,D,20200603,000000,37.9176,39.2654,37.6396,38.9391,1215036.2096547,0
+WAL.US,D,20200604,000000,38.8237,41.3753,38.3297,41.3458,1622821.2441446,0
+WAL.US,D,20200605,000000,45.4789,45.4789,43.0376,43.3995,1135630.4309672,0
+WAL.US,D,20200608,000000,45.0273,45.744,43.7072,44.9395,1005431.9330192,0
+WAL.US,D,20200609,000000,42.803,44.0531,41.9265,42.868,1132868.6231326,0
+WAL.US,D,20200610,000000,42.1947,42.2341,39.8156,39.931,1225349.1226409,0
+WAL.US,D,20200611,000000,36.6171,37.6918,35.4359,35.4784,930987.8744663,0
+WAL.US,D,20200612,000000,37.821,38.0803,35.5079,37.397,1002778.6501345,0
+WAL.US,D,20200615,000000,35.3068,37.8111,35.1422,37.3872,1137255.2624585,0
+WAL.US,D,20200616,000000,39.9407,40.3933,38.4235,39.7466,641377.38203791,0
+WAL.US,D,20200617,000000,39.3038,39.709,37.7431,37.9078,537448.00745196,0
+WAL.US,D,20200618,000000,37.2245,38.8809,37.1022,37.9758,499622.49831448,0
+WAL.US,D,20200619,000000,39.0534,39.0534,36.7167,37.3585,1099487.5656775,0
+WAL.US,D,20200622,000000,37.0303,37.957,36.6565,37.5321,660014.26009875,0
+WAL.US,D,20200623,000000,38.2932,38.6964,37.1565,37.2245,582087.26063367,0
+WAL.US,D,20200624,000000,36.5698,36.6635,34.8868,34.9509,758549.84325463,0
+WAL.US,D,20200625,000000,34.6887,36.8094,34.3435,36.7316,881945.75392884,0
+WAL.US,D,20200626,000000,35.7485,35.7485,34.0733,34.6423,1343510.4794283,0
+WAL.US,D,20200629,000000,35.2101,36.1449,34.661,35.2782,786655.77674817,0
+WAL.US,D,20200630,000000,35.2004,36.7611,35.1657,36.4821,610664.82124549,0
+WAL.US,D,20200701,000000,36.7413,36.8192,34.3435,34.4195,808252.24175769,0
+WAL.US,D,20200702,000000,35.3167,35.9034,33.9196,34.0349,507178.67472553,0
+WAL.US,D,20200706,000000,35.2684,35.7879,34.0162,34.7862,931800.29021198,0
+WAL.US,D,20200707,000000,34.1306,34.4293,33.4788,33.5627,627462.86067101,0
+WAL.US,D,20200708,000000,33.7362,34.4106,32.907,33.8605,864809.96863153,0
+WAL.US,D,20200709,000000,33.5232,33.7027,32.1656,32.2809,1037948.8478835,0
+WAL.US,D,20200710,000000,32.1853,33.7559,32.1853,33.6218,1035807.7621917,0
+WAL.US,D,20200713,000000,34.2943,34.7084,32.9958,33.8605,1094872.7196814,0
+WAL.US,D,20200714,000000,33.5035,33.7933,32.4171,32.9761,551016.66893212,0
+WAL.US,D,20200715,000000,34.1306,35.8462,33.7076,35.6736,1176952.0662911,0
+WAL.US,D,20200716,000000,35.161,36.4624,34.7862,35.2398,844656.78402913,0
+WAL.US,D,20200717,000000,35.645,37.3201,34.9115,34.9312,1338193.77114,0
+WAL.US,D,20200720,000000,34.9893,35.1136,34.2943,34.6236,702562.12593018,0
+WAL.US,D,20200721,000000,35.0465,36.5402,35.0465,36.3371,541247.3949467,0
+WAL.US,D,20200722,000000,35.7297,36.3371,35.3748,35.7397,571610.0388449,0
+WAL.US,D,20200723,000000,35.721,37.4256,35.6923,36.9544,531559.26111066,0
+WAL.US,D,20200724,000000,37.0401,37.3201,36.424,36.6822,516597.01756489,0
+WAL.US,D,20200727,000000,36.2119,36.3697,35.0564,35.1807,645729.5368003,0
+WAL.US,D,20200728,000000,34.7468,35.5375,34.737,34.7764,373262.94368414,0
+WAL.US,D,20200729,000000,34.6236,35.7397,34.3535,35.6549,476817.04507921,0
+WAL.US,D,20200730,000000,34.5743,35.2585,33.9284,35.0742,427419.93638819,0
+WAL.US,D,20200731,000000,34.9115,34.9312,34.0586,34.6334,496690.29616624,0
+WAL.US,D,20200803,000000,34.6807,35.161,34.3722,34.4106,573029.99145907,0
+WAL.US,D,20200804,000000,34.3819,34.5072,33.679,34.0261,599171.31908574,0
+WAL.US,D,20200805,000000,34.2943,35.009,34.0546,34.9706,584516.39385575,0
+WAL.US,D,20200806,000000,34.7468,35.2585,34.2479,34.4776,365332.50833407,0
+WAL.US,D,20200807,000000,34.1109,36.0473,33.6307,35.9822,589724.57719411,0
+WAL.US,D,20200810,000000,36.3184,37.8308,36.2316,37.4356,937842.18858522,0
+WAL.US,D,20200811,000000,38.5053,39.5454,38.1394,38.2932,713457.21948826,0
+WAL.US,D,20200812,000000,39.3236,39.3236,37.1268,37.7816,414776.27261098,0
+WAL.US,D,20200813,000000,37.2502,37.609,36.8331,37.0056,445291.05428926,0
+WAL.US,D,20200814,000000,36.6752,37.8595,36.4781,37.3181,269076.96337579,0
+WAL.US,D,20200817,000000,37.0155,37.2787,36.4544,36.7443,514351.46393079,0
+WAL.US,D,20200818,000000,36.8429,37.0056,35.2427,35.3009,519359.8396513,0
+WAL.US,D,20200819,000000,35.3492,36.0848,34.9863,35.3107,428070.0718351,0
+WAL.US,D,20200820,000000,34.6797,34.9913,34.2154,34.2824,339587.75318748,0
+WAL.US,D,20200821,000000,34.1661,34.7665,33.963,34.2913,1045636.8770372,0
+WAL.US,D,20200824,000000,34.6413,36.1735,34.2351,36.0748,500600.23711451,0
+WAL.US,D,20200825,000000,36.3854,36.8331,35.3107,35.862,490756.92274279,0
+WAL.US,D,20200826,000000,35.8432,35.8432,34.593,34.6127,513758.12658843,0
+WAL.US,D,20200827,000000,34.4273,36.0848,34.4273,35.6983,549478.0488495,0
+WAL.US,D,20200828,000000,35.9703,36.2415,35.0859,35.2131,439181.20104091,0
+WAL.US,D,20200831,000000,35.0387,35.0485,34.2154,34.2252,367090.20682002,0
+WAL.US,D,20200901,000000,34.2449,35.0485,33.7776,34.6511,660367.21974855,0
+WAL.US,D,20200902,000000,34.8059,35.2526,34.4372,35.1639,471808.66935869,0
+WAL.US,D,20200903,000000,35.5523,36.8232,35.0298,35.1253,593402.25446478,0
+WAL.US,D,20200904,000000,36.134,36.5994,35.3975,36.1735,556043.30118624,0
+WAL.US,D,20200908,000000,35.5819,35.8146,34.0399,34.0783,519490.67814217,0
+WAL.US,D,20200909,000000,34.3011,34.379,33.2453,33.5745,468924.13704821,0
+WAL.US,D,20200910,000000,33.8841,34.2627,32.9938,33.0234,485818.53040112,0
+WAL.US,D,20200911,000000,33.255,33.3626,32.7502,33.3329,567035.76292357,0
+WAL.US,D,20200914,000000,33.4296,34.3308,33.3429,33.8841,334745.7147732,0
+WAL.US,D,20200915,000000,33.953,33.953,32.8479,33.0037,385095.20596757,0
+WAL.US,D,20200916,000000,32.8853,33.9433,32.4011,33.4394,613510.81198502,0
+WAL.US,D,20200917,000000,32.7897,33.5745,32.557,33.3813,474227.6600621,0
+WAL.US,D,20200918,000000,33.4759,33.4759,32.6448,32.838,1225401.8637381,0
+WAL.US,D,20200921,000000,32.0709,32.5905,30.9667,31.3551,768188.27874917,0
+WAL.US,D,20200922,000000,31.3945,31.9388,30.3554,30.6077,789264.43255076,0
+WAL.US,D,20200923,000000,30.7823,31.7278,30.0645,30.1128,503477.66966193,0
+WAL.US,D,20200924,000000,30.2499,30.7527,29.6771,29.881,481027.20458018,0
+WAL.US,D,20200925,000000,29.4158,30.5447,29.4158,30.4047,442311.18230326,0
+WAL.US,D,20200928,000000,31.16,31.786,30.9273,31.5572,339485.31374889,0
+WAL.US,D,20200929,000000,31.4132,31.4132,30.3899,30.8118,653476.39256242,0
+WAL.US,D,20200930,000000,31.0929,31.5375,30.4717,30.6571,1101712.8342742,0
+WAL.US,D,20201001,000000,30.802,31.016,30.2775,30.947,870734.21378818,0
+WAL.US,D,20201002,000000,30.3356,32.1686,30.2439,32.0433,671702.49861701,0
+WAL.US,D,20201005,000000,32.557,33.5252,32.353,33.4207,713858.86322768,0
+WAL.US,D,20201006,000000,33.8269,35.1353,33.7776,33.8269,945463.2771158,0
+WAL.US,D,20201007,000000,34.2824,35.7357,34.2824,35.5918,1374080.0307074,0
+WAL.US,D,20201008,000000,35.8817,36.4731,35.6883,36.1143,662025.52155152,0
+WAL.US,D,20201009,000000,36.4928,36.9967,35.8668,36.4051,1227149.4197054,0
+WAL.US,D,20201012,000000,36.3371,36.7246,36.1636,36.5225,536850.61310214,0
+WAL.US,D,20201013,000000,36.1932,36.5718,35.9999,36.2119,1145998.1135542,0
+WAL.US,D,20201014,000000,36.203,36.7739,35.7751,35.9308,1298078.0812863,0
+WAL.US,D,20201015,000000,35.4636,36.3519,35.4261,36.28,490549.00110999,0
+WAL.US,D,20201016,000000,36.4347,37.0737,35.5819,36.3657,630972.17213171,0
+WAL.US,D,20201019,000000,36.7246,37.1614,35.8146,35.8914,390488.99739763,0
+WAL.US,D,20201020,000000,36.4447,37.8013,36.4347,37.1032,529449.61722677,0
+WAL.US,D,20201021,000000,37.1909,37.8693,36.91,37.5992,707621.21424406,0
+WAL.US,D,20201022,000000,37.5598,39.3335,37.5104,39.218,1254851.6809557,0
+WAL.US,D,20201023,000000,39.5079,41.4759,39.1303,40.8665,1642103.186393,0
+WAL.US,D,20201026,000000,40.3312,40.5895,39.6923,40.3312,1126863.2378265,0
+WAL.US,D,20201027,000000,40.06,40.06,38.1217,38.1513,896426.22783765,0
+WAL.US,D,20201028,000000,37.3458,38.5299,37.1032,37.4907,530072.36787327,0
+WAL.US,D,20201029,000000,37.4523,39.3522,36.91,39.1786,444475.59578798,0
+WAL.US,D,20201030,000000,38.8592,40.2543,38.7813,39.9447,821805.68945984,0
+WAL.US,D,20201102,000000,40.5077,41.6021,39.7692,41.3792,860108.9112268,0
+WAL.US,D,20201103,000000,41.6987,42.378,41.4286,42.1355,827640.68045217,0
+WAL.US,D,20201104,000000,40.8183,40.9907,38.5101,39.1886,1572343.957215,0
+WAL.US,D,20201105,000000,39.4311,41.9127,39.4311,41.534,467561.99679049,0
+WAL.US,D,20201106,000000,41.9806,42.2706,40.5648,40.6122,359125.28690645,0
+WAL.US,D,20201109,000000,45.3053,51.3463,44.4249,50.2124,2053540.541857,0
+WAL.US,D,20201110,000000,50.5999,51.6953,49.7126,51.0454,1226153.4243716,0
+WAL.US,D,20201111,000000,51.0454,51.1964,48.3736,49.9393,704975.03112238,0
+WAL.US,D,20201112,000000,48.8202,49.9294,48.2158,49.4344,576611.31480235,0
+WAL.US,D,20201113,000000,49.8426,51.1244,49.5991,50.7389,523280.93737011,0
+WAL.US,D,20201116,000000,52.8241,53.9886,52.4584,53.3605,1069713.1878622,0
+WAL.US,D,20201117,000000,52.0353,52.8823,51.225,52.8528,1144428.0516637,0
+WAL.US,D,20201118,000000,53.252,53.5735,51.8974,52.1715,794917.87245886,0
+WAL.US,D,20201119,000000,51.5177,52.6398,50.6629,52.5708,686586.64476901,0
+WAL.US,D,20201120,000000,51.9171,52.5235,51.576,52.0353,1013872.5370585,0
+WAL.US,D,20201123,000000,52.9799,52.9799,51.4122,51.4517,1334483.6378096,0
+WAL.US,D,20201124,000000,52.5806,54.8306,51.9467,54.6649,996434.50470479,0
+WAL.US,D,20201125,000000,53.5932,54.1384,53.0776,53.7599,481701.68207191,0
+WAL.US,D,20201127,000000,53.3408,53.8654,52.2394,53.1357,240073.41697971,0
+WAL.US,D,20201130,000000,52.3854,52.7847,49.8131,49.9491,1166149.2696529,0
+WAL.US,D,20201201,000000,51.645,51.7238,49.964,51.0021,853138.97239499,0
+WAL.US,D,20201202,000000,50.8759,52.5806,50.5348,52.3371,630642.54027485,0
+WAL.US,D,20201203,000000,52.8241,53.5725,52.0551,53.184,737591.34266962,0
+WAL.US,D,20201204,000000,53.5635,54.3543,52.8725,54.3248,601998.03903978,0
+WAL.US,D,20201207,000000,54.2459,55.3965,53.682,54.4214,829388.23641945,0
+WAL.US,D,20201208,000000,53.3803,54.7527,53.2136,54.0131,548191.97748181,0
+WAL.US,D,20201209,000000,54.8503,55.5414,54.378,55.1027,704347.20921654,0
+WAL.US,D,20201210,000000,54.2558,56.907,54.1976,56.8577,899441.59863902,0
+WAL.US,D,20201211,000000,56.0502,57.8456,56.0502,56.6339,946023.14414652,0
+WAL.US,D,20201214,000000,57.7046,58.2015,56.759,56.974,602943.32178007,0
+WAL.US,D,20201215,000000,57.7825,58.4352,57.0085,58.1138,782320.86426752,0
+WAL.US,D,20201216,000000,58.2508,58.3386,57.2766,58.1138,775543.63329051,0
+WAL.US,D,20201217,000000,57.9886,58.1276,56.9543,57.5104,883848.4904318,0
+WAL.US,D,20201218,000000,57.3063,57.461,56.5067,57.0331,1553467.7157134,0
+WAL.US,D,20201221,000000,57.5981,57.7342,56.5165,57.6671,857785.26019891,0
+WAL.US,D,20201222,000000,57.608,57.9589,57.1791,57.4807,881584.68026408,0
+WAL.US,D,20201223,000000,58.036,59.6538,57.9738,58.9715,586844.10189111,0
+WAL.US,D,20201224,000000,58.9805,59.0099,57.677,58.377,328383.3128099,0
+WAL.US,D,20201228,000000,58.9331,59.3718,57.9294,58.8453,480327.37079179,0
+WAL.US,D,20201229,000000,58.7567,58.7714,57.5932,58.0073,553466.08719154,0
+WAL.US,D,20201230,000000,58.3958,59.1372,58.1423,58.4845,483633.83187904,0
+WAL.US,D,20201231,000000,58.8355,58.8749,57.9689,58.4056,402524.11005451,0
+WAL.US,D,20210104,000000,59.1372,59.1372,56.4869,57.5203,874017.34708249,0
+WAL.US,D,20210105,000000,57.6859,58.9528,57.3063,58.2508,584435.25370637,0
+WAL.US,D,20210106,000000,59.36,64.6713,59.3117,64.2325,1607140.9102769,0
+WAL.US,D,20210107,000000,64.9148,66.6294,64.6121,65.6839,1315905.5863571,0
+WAL.US,D,20210108,000000,66.6787,66.6787,63.9792,64.7689,765275.3473864,0
+WAL.US,D,20210111,000000,64.0668,66.9952,63.5759,66.9025,558889.29192577,0
+WAL.US,D,20210112,000000,67.3206,70.4194,67.2239,68.198,1012711.2186705,0
+WAL.US,D,20210113,000000,67.6814,68.2177,66.4727,67.9831,485692.76316957,0
+WAL.US,D,20210114,000000,68.695,70.6136,67.9536,70.5654,596141.74875825,0
+WAL.US,D,20210115,000000,68.9385,70.3898,68.412,68.5096,677926.96232637,0
+WAL.US,D,20210119,000000,69.1524,69.5035,68.0127,68.8409,599721.0435978,0
+WAL.US,D,20210120,000000,68.7719,69.7519,68.0413,69.4748,654837.51856827,0
+WAL.US,D,20210121,000000,69.3565,69.3565,66.6196,67.5927,1036105.9522407,0
+WAL.US,D,20210122,000000,69.0449,71.6952,67.71,69.3565,1318450.3442921,0
+WAL.US,D,20210125,000000,68.6664,69.1821,66.4776,69.1032,1095531.9833951,0
+WAL.US,D,20210126,000000,69.5518,69.7371,67.5454,67.7495,767112.15751801,0
+WAL.US,D,20210127,000000,66.1128,67.507,65.5952,66.9705,865664.98295562,0
+WAL.US,D,20210128,000000,68.3439,68.8311,67.1648,67.4084,637852.85679919,0
+WAL.US,D,20210129,000000,67.573,69.0055,65.8495,66.4233,582190.71432412,0
+WAL.US,D,20210201,000000,66.9607,68.6368,66.161,68.5677,505054.8313155,0
+WAL.US,D,20210202,000000,69.3664,71.2081,69.0983,70.5071,606475.96103372,0
+WAL.US,D,20210203,000000,70.2242,71.0711,68.8705,70.4293,402911.5542678,0
+WAL.US,D,20210204,000000,70.7989,73.1476,70.6531,71.5108,634195.46456585,0
+WAL.US,D,20210205,000000,72.066,72.9819,70.9261,71.9673,508536.7579758,0
+WAL.US,D,20210208,000000,72.2118,73.9451,71.987,73.9353,533005.58427337,0
+WAL.US,D,20210209,000000,73.3714,74.799,73.1278,74.4726,628291.50444655,0
+WAL.US,D,20210210,000000,74.8612,76.3627,73.4295,74.9006,815231.30885627,0
+WAL.US,D,20210211,000000,74.9006,75.9132,74.237,75.2417,873902.73662148,0
+WAL.US,D,20210212,000000,75.2614,77.8327,74.935,76.1852,783507.53895221,0
+WAL.US,D,20210216,000000,77.3359,78.9045,76.7137,78.4568,716941.17465227,0
+WAL.US,D,20210217,000000,80.0255,81.0095,78.7487,80.7847,1358462.5804554,0
+WAL.US,D,20210218,000000,80.0432,81.538,79.5443,80.8626,903576.70350181,0
+WAL.US,D,20210219,000000,81.6641,86.1009,81.5084,86.0615,1115438.7047938,0
+WAL.US,D,20210222,000000,86.0812,91.3973,85.5152,90.0782,1314378.1230451,0
+WAL.US,D,20210223,000000,90.4992,92.2375,87.9564,91.426,1551805.356903,0
+WAL.US,D,20210224,000000,92.0619,95.5354,91.8293,95.3846,1336198.7377172,0
+WAL.US,D,20210225,000000,96.6546,97.1198,92.0027,92.0324,1097970.244884,0
+WAL.US,D,20210226,000000,91.1134,91.7978,87.5867,89.4235,717791.11771703,0
+WAL.US,D,20210301,000000,91.8865,94.1729,90.509,93.4788,1018853.5279786,0
+WAL.US,D,20210302,000000,92.131,92.8241,89.7854,91.0652,1046508.1193913,0
+WAL.US,D,20210303,000000,91.9633,94.1926,90.8798,91.1233,924837.45114326,0
+WAL.US,D,20210304,000000,90.3612,92.6564,88.2611,91.1431,1099638.6892056,0
+WAL.US,D,20210305,000000,93.1663,94.2507,89.3457,93.9964,1231026.9045938,0
+WAL.US,D,20210308,000000,95.0326,97.7193,94.447,94.7102,1078576.7349301,0
+WAL.US,D,20210309,000000,93.0785,93.8111,90.0289,92.2088,838745.72414676,0
+WAL.US,D,20210310,000000,91.9249,94.6787,91.9249,93.2638,862543.11570821,0
+WAL.US,D,20210311,000000,93.3525,95.1499,92.3252,94.7102,569225.53270498,0
+WAL.US,D,20210312,000000,96.2631,96.8398,95.1697,96.4308,619689.63436035,0
+WAL.US,D,20210315,000000,96.7334,97.2608,93.3328,96.5855,636709.79494479,0
+WAL.US,D,20210316,000000,95.7455,96.6446,93.8308,94.8088,558339.56741372,0
+WAL.US,D,20210317,000000,95.7652,96.9474,94.2053,95.7652,475526.91670406,0
+WAL.US,D,20210318,000000,97.4167,100.981,95.6685,96.4505,632700.45731352,0
+WAL.US,D,20210319,000000,93.7036,98.6836,91.8273,97.3782,2080746.8339443,0
+WAL.US,D,20210322,000000,96.7234,96.8024,93.323,94.0457,659393.53795599,0
+WAL.US,D,20210323,000000,92.6574,93.6158,89.4335,90.0979,747465.08459738,0
+WAL.US,D,20210324,000000,91.5542,93.7331,89.4038,89.4137,813041.53907486,0
+WAL.US,D,20210325,000000,88.7689,92.9996,88.2414,92.5411,560030.32527644,0
+WAL.US,D,20210326,000000,94.1532,95.629,92.266,93.9087,505643.09739851,0
+WAL.US,D,20210329,000000,92.3745,93.3033,88.6604,91.4359,1065926.9856418,0
+WAL.US,D,20210330,000000,92.7167,94.9537,92.5322,94.5623,567765.01001614,0
+WAL.US,D,20210331,000000,94.4667,95.5798,92.266,92.2857,997087.68290729,0
+WAL.US,D,20210401,000000,92.3153,92.7364,90.938,92.2188,988483.78431737,0
+WAL.US,D,20210405,000000,93.323,94.1432,90.3316,90.9675,737488.90323104,0
+WAL.US,D,20210406,000000,91.0553,92.0521,89.7262,90.3809,674630.64375778,0
+WAL.US,D,20210407,000000,90.7329,91.075,89.4816,89.9698,473356.41770812,0
+WAL.US,D,20210408,000000,89.0814,90.3957,87.8509,89.9312,474535.99262974,0
+WAL.US,D,20210409,000000,91.1726,91.1726,89.6583,90.9774,437238.90871511,0
+WAL.US,D,20210412,000000,91.6025,92.5934,90.4992,91.2318,404810.2337633,0
+WAL.US,D,20210413,000000,89.9599,91.0553,88.5638,90.3316,934359.24767307,0
+WAL.US,D,20210414,000000,90.3316,93.4394,90.2724,91.8963,517268.45230101,0
+WAL.US,D,20210415,000000,91.8963,92.0521,89.0035,90.8206,634057.52631192,0
+WAL.US,D,20210416,000000,90.3907,98.8709,90.0683,97.9757,1774028.9552709,0
+WAL.US,D,20210419,000000,99.6098,102.46,99.1869,99.8168,1266283.3137516,0
+WAL.US,D,20210420,000000,99.009,99.4821,93.4886,94.7102,983080.86462049,0
+WAL.US,D,20210421,000000,94.8659,98.7921,94.516,98.7822,746133.37189566,0
+WAL.US,D,20210422,000000,98.6737,99.6695,96.9474,98.1019,693397.34605764,0
+WAL.US,D,20210423,000000,98.3779,105.477,97.7883,104.294,786804.87177267,0
+WAL.US,D,20210426,000000,105.329,107.34,104.472,105.063,588906.07593723,0
+WAL.US,D,20210427,000000,105.31,105.841,104.294,105.556,478314.08083528,0
+WAL.US,D,20210428,000000,105.378,105.97,103.583,103.771,659932.1056975,0
+WAL.US,D,20210429,000000,105.21,105.821,102.942,104.254,665346.18216492,0
+WAL.US,D,20210430,000000,103.396,104.896,102.134,102.677,793034.40674136,0
+WAL.US,D,20210503,000000,104.235,105.378,102.341,103.386,603231.36931036,0
+WAL.US,D,20210504,000000,102.598,105.112,101.267,104.717,528610.83093255,0
+WAL.US,D,20210505,000000,105.25,106.147,105.003,105.369,265880.0414902,0
+WAL.US,D,20210506,000000,105.783,106.029,101.128,103.366,825963.10786373,0
+WAL.US,D,20210507,000000,100.901,104.609,99.5809,104.264,665483.106167,0
+WAL.US,D,20210510,000000,105.093,106.433,102.528,102.588,463342.70902271,0
+WAL.US,D,20210511,000000,101.286,103.623,100.646,101.089,591626.29944522,0
+WAL.US,D,20210512,000000,102.962,103.269,97.3683,97.8574,561411.73631964,0
+WAL.US,D,20210513,000000,97.5231,101.325,97.5231,100.843,1007373.2110932,0
+WAL.US,D,20210514,000000,100.901,102.558,99.394,102.341,593596.99082329,0
+WAL.US,D,20210517,000000,101.878,102.628,100.31,101.859,506272.94780808,0
+WAL.US,D,20210518,000000,102.016,102.184,98.7723,98.8808,1954793.9943128,0
+WAL.US,D,20210519,000000,96.9946,96.9946,94.0654,95.4862,927204.71500143,0
+WAL.US,D,20210520,000000,94.9666,96.6022,93.2224,96.3183,586825.84535749,0
+WAL.US,D,20210521,000000,97.3476,98.5948,95.6527,96.6613,780130.08023424,0
+WAL.US,D,20210524,000000,96.8862,97.2194,95.7355,96.5343,616160.03786229,0
+WAL.US,D,20210525,000000,96.7008,98.3779,93.7617,94.0457,1083265.6213125,0
+WAL.US,D,20210526,000000,94.4775,96.0491,93.6739,95.9072,498136.61932895,0
+WAL.US,D,20210527,000000,97.7686,98.4667,96.2404,97.5428,628362.50207726,0
+WAL.US,D,20210528,000000,97.8574,98.2005,95.9663,97.9757,342754.24751706,0
+WAL.US,D,20210601,000000,99.0287,100.617,98.7033,100.477,571088.71338513,0
+WAL.US,D,20210602,000000,100.931,101.375,99.4326,100.251,953527.59371235,0
+WAL.US,D,20210603,000000,99.9362,101.228,99.009,99.7093,578629.67601819,0
+WAL.US,D,20210604,000000,99.3544,100.29,97.671,100.183,1452812.346155,0
+WAL.US,D,20210607,000000,100.646,101.809,100.537,101.355,527693.94724455,0
+WAL.US,D,20210608,000000,100.251,101.483,99.0385,100.607,743554.12939723,0
+WAL.US,D,20210609,000000,100.794,101.08,97.602,99.6496,1097348.5084894,0
+WAL.US,D,20210610,000000,100.941,101.425,96.0047,96.0245,714610.42386132,0
+WAL.US,D,20210611,000000,96.4168,97.671,94.8492,95.2505,798990.09370589,0
+WAL.US,D,20210614,000000,95.1144,95.9949,92.2148,92.9482,670055.3535846,0
+WAL.US,D,20210615,000000,92.479,95.7701,92.2719,94.3592,590400.0689377,0
+WAL.US,D,20210616,000000,93.5556,96.1625,91.9446,95.3787,856261.85389428,0
+WAL.US,D,20210617,000000,96.1911,96.2305,88.8438,89.0499,1046742.4115726,0
+WAL.US,D,20210618,000000,87.5808,88.7955,85.9826,87.3451,1576190.0002956,0
+WAL.US,D,20210621,000000,88.8932,92.831,88.4426,92.547,819167.6203531,0
+WAL.US,D,20210622,000000,92.3705,94.1639,90.3523,93.174,707064.38996893,0
+WAL.US,D,20210623,000000,93.3604,94.6037,92.9482,93.4482,361634.54602605,0
+WAL.US,D,20210624,000000,94.1836,94.3513,91.3324,92.7334,860578.50984134,0
+WAL.US,D,20210625,000000,93.0568,93.8603,92.1162,93.2717,2422823.561214,0
+WAL.US,D,20210628,000000,93.2717,93.2717,90.0092,90.4017,917638.29138947,0
+WAL.US,D,20210629,000000,91.2732,92.2522,89.6376,90.4706,704349.23772028,0
+WAL.US,D,20210630,000000,90.0881,91.2436,89.4609,90.9597,606237.61184492,0
+WAL.US,D,20210701,000000,91.6942,94.1442,91.1263,93.4088,636594.17023192,0
+WAL.US,D,20210702,000000,93.3308,94.1285,92.5135,93.6642,770094.05800775,0
+WAL.US,D,20210706,000000,93.037,94.1836,89.7252,90.7053,548943.53811545,0
+WAL.US,D,20210707,000000,89.745,91.9496,89.666,91.568,640610.60762625,0
+WAL.US,D,20210708,000000,89.7548,91.2633,87.914,89.6573,919908.1870684,0
+WAL.US,D,20210709,000000,91.988,95.7602,90.7891,95.5344,654834.47581267,0
+WAL.US,D,20210712,000000,94.5742,97.259,93.605,96.5727,680541.70364016,0
+WAL.US,D,20210713,000000,96.3873,96.3873,93.4679,94.4184,624113.80100533,0
+WAL.US,D,20210714,000000,94.7072,96.1576,92.5372,94.2606,704426.32086219,0
+WAL.US,D,20210715,000000,93.0667,95.9515,92.7925,95.5838,871966.52980688,0
+WAL.US,D,20210716,000000,96.4957,98.9499,92.3311,92.4396,1432532.3800692,0
+WAL.US,D,20210719,000000,90.3129,91.2347,87.8648,88.1882,1074280.3640204,0
+WAL.US,D,20210720,000000,88.0698,95.0553,88.0698,92.5953,1013723.4420341,0
+WAL.US,D,20210721,000000,93.8406,95.7208,93.737,94.2419,489056.02236139,0
+WAL.US,D,20210722,000000,93.7617,94.2557,92.126,92.6052,435570.46439347,0
+WAL.US,D,20210723,000000,93.742,95.0651,92.6841,93.605,292827.69935133,0
+WAL.US,D,20210726,000000,93.879,95.848,92.2335,93.3505,557527.15166803,0
+WAL.US,D,20210727,000000,91.8914,92.7728,90.867,91.7336,583501.12773662,0
+WAL.US,D,20210728,000000,92.5184,93.8603,90.5781,92.3705,501055.63620292,0
+WAL.US,D,20210729,000000,93.5172,94.1245,92.0176,92.9385,460271.55436864,0
+WAL.US,D,20210730,000000,92.615,94.2419,90.7152,90.9301,586389.71705458,0
+WAL.US,D,20210802,000000,91.5768,94.7516,89.8534,90.1966,744063.2838346,0
+WAL.US,D,20210803,000000,90.5486,91.9299,88.2562,91.6558,501501.9070245,0
+WAL.US,D,20210804,000000,89.7647,92.3459,89.3239,90.9203,403691.51395373,0
+WAL.US,D,20210805,000000,91.8914,95.2209,91.3718,95.1825,639813.4056586,0
+WAL.US,D,20210806,000000,96.7698,99.1373,95.7208,98.1808,505562.971501,0
+WAL.US,D,20210809,000000,97.7292,100.143,96.5146,97.9954,648994.41356101,0
+WAL.US,D,20210810,000000,97.7193,98.9301,96.2305,98.7625,521090.15333683,0
+WAL.US,D,20210811,000000,99.3246,100.428,97.9855,100.42,528266.99954956,0
+WAL.US,D,20210812,000000,100.4,101.218,99.0187,99.394,392304.50824003,0
+WAL.US,D,20210813,000000,99.561,100.024,97.8574,98.1808,350928.10331528,0
+WAL.US,D,20210816,000000,96.7176,98.3976,96.059,97.2777,440007.81631272,0
+WAL.US,D,20210817,000000,96.757,96.8783,93.3161,94.5347,543556.84644845,0
+WAL.US,D,20210818,000000,93.3851,95.7494,92.9622,93.1692,605545.89207145,0
+WAL.US,D,20210819,000000,92.0678,93.3949,89.9442,91.3993,858123.0060707,0
+WAL.US,D,20210820,000000,91.1441,93.6405,91.1441,93.4738,483307.24277778,0
+WAL.US,D,20210823,000000,94.3878,95.3511,93.5231,94.5642,520301.06538412,0
+WAL.US,D,20210824,000000,95.0957,96.7866,94.9577,96.0393,482444.11443875,0
+WAL.US,D,20210825,000000,96.6486,97.7893,95.3708,96.3932,743241.73982211,0
+WAL.US,D,20210826,000000,96.835,97.2974,94.6628,94.7319,465874.28168337,0
+WAL.US,D,20210827,000000,95.0168,98.7625,95.0168,98.2102,481373.06446692,0
+WAL.US,D,20210830,000000,98.3681,99.0779,95.489,95.5275,429512.33799034,0
+WAL.US,D,20210831,000000,95.6754,96.8941,94.928,95.9012,380988.50015704,0
+WAL.US,D,20210901,000000,96.4031,96.4031,94.6431,94.9577,425893.48732797,0
+WAL.US,D,20210902,000000,95.3313,97.5122,94.5131,96.1576,405701.76115462,0
+WAL.US,D,20210903,000000,96.3045,97.248,95.5275,95.8519,325496.75199569,0
+WAL.US,D,20210907,000000,96.2748,98.0742,95.3905,95.4496,425278.85069642,0
+WAL.US,D,20210908,000000,94.7022,95.6704,93.3358,93.5912,489050.95110206,0
+WAL.US,D,20210909,000000,93.2087,96.2798,92.9425,95.4399,564520.41829278,0
+WAL.US,D,20210910,000000,96.6289,96.6289,94.0634,94.2793,451980.04535382,0
+WAL.US,D,20210913,000000,95.3116,97.9263,94.7319,97.7893,652532.124074,0
+WAL.US,D,20210914,000000,98.2596,99.4623,95.6557,96.196,803885.88746914,0
+WAL.US,D,20210915,000000,96.6092,99.1671,95.7839,97.9165,636483.61677839,0
+WAL.US,D,20210916,000000,98.6047,99.3048,97.3171,97.3269,582035.53378844,0
+WAL.US,D,20210917,000000,97.0519,97.8475,95.6459,96.688,935855.26917727,0
+WAL.US,D,20210920,000000,95.2131,95.2131,92.5786,94.2596,715033.36688997,0
+WAL.US,D,20210921,000000,94.8591,96.7077,92.9227,94.8591,561357.98097068,0
+WAL.US,D,20210922,000000,96.0393,97.1987,95.4004,95.4299,454034.91963688,0
+WAL.US,D,20210923,000000,96.3834,100.547,96.0245,100.221,490821.83486229,0
+WAL.US,D,20210924,000000,99.4128,101.671,99.1571,101.316,480729.01453121,0
+WAL.US,D,20210927,000000,102.608,105.417,102.016,105.25,590683.04520867,0
+WAL.US,D,20210928,000000,106.167,107.074,104.689,105.319,681315.57781487,0
+WAL.US,D,20210929,000000,105.684,107.587,104.254,106.887,590812.86944768,0
+WAL.US,D,20210930,000000,107.834,108.632,106.493,106.965,959330.12864493,0
+WAL.US,D,20211001,000000,107.172,108.839,105.586,108.562,734608.42792803,0
+WAL.US,D,20211004,000000,108.562,110.062,105.526,106.275,837422.12545998,0
+WAL.US,D,20211005,000000,107.617,108.759,105.624,107.862,937870.58763751,0
+WAL.US,D,20211006,000000,106.887,107.399,102.785,106.295,673962.25177727,0
+WAL.US,D,20211007,000000,107.646,110.366,106.463,109.48,664934.39590682,0
+WAL.US,D,20211008,000000,109.253,110.553,108.514,110.436,527884.62659559,0
+WAL.US,D,20211011,000000,111.284,112.33,109.312,109.49,593305.9005374,0
+WAL.US,D,20211012,000000,109.096,110.506,108.405,109.785,306839.5888975,0
+WAL.US,D,20211013,000000,109.47,110.703,106.975,109.667,425630.79609436,0
+WAL.US,D,20211014,000000,111.264,111.886,109.312,111.796,388812.43906107,0
+WAL.US,D,20211015,000000,113.048,114.508,112.162,112.437,767949.92956036,0
+WAL.US,D,20211018,000000,116.736,117.96,113.345,114.646,984757.42295706,0
+WAL.US,D,20211019,000000,114.873,115.78,114.163,115.485,757575.14721018,0
+WAL.US,D,20211020,000000,115.336,117.367,114.902,117.003,645136.19945795,0
+WAL.US,D,20211021,000000,116.973,117.84,115.198,117.209,651042.188081,0
+WAL.US,D,20211022,000000,112.103,122.76,112.103,119.951,1044471.5016418,0
+WAL.US,D,20211025,000000,121.281,121.843,115.277,116.53,1170757.0158859,0
+WAL.US,D,20211026,000000,117.012,119.329,115.75,116.51,645914.13064014,0
+WAL.US,D,20211027,000000,115.523,116.382,111.984,112.31,680057.90549947,0
+WAL.US,D,20211028,000000,112.517,114.163,112.31,114.153,638400.5528075,0
+WAL.US,D,20211029,000000,114.389,115.77,113.265,114.114,624924.18824725,0
+WAL.US,D,20211101,000000,115.041,117.95,115.041,117.94,665904.0206919,0
+WAL.US,D,20211102,000000,117.86,119.043,116.135,116.953,559862.97371833,0
+WAL.US,D,20211103,000000,116.53,120.976,116.046,120.689,642659.39639811,0
+WAL.US,D,20211104,000000,119.803,120.631,115.139,116.45,648757.07862406,0
+WAL.US,D,20211105,000000,117.111,118.895,114.873,115.405,958144.46821211,0
+WAL.US,D,20211108,000000,116.036,117.564,115.258,115.662,406834.68049035,0
+WAL.US,D,20211109,000000,114.596,118.087,113.778,117.978,483082.07886326,0
+WAL.US,D,20211110,000000,117.84,119.517,116.993,117.545,529538.87139109,0
+WAL.US,D,20211111,000000,117.92,118.788,115.711,115.799,421855.75064443,0
+WAL.US,D,20211112,000000,115.889,116.677,114.873,116.125,481578.95759598,0
+WAL.US,D,20211115,000000,116.717,117.466,115.415,116.096,372722.34743889,0
+WAL.US,D,20211116,000000,115.662,117.348,115.159,115.76,316292.41630033,0
+WAL.US,D,20211117,000000,115.642,115.642,112.812,115.08,396445.69861404,0
+WAL.US,D,20211118,000000,115.415,116.086,112.674,113.236,533956.95252486,0
+WAL.US,D,20211119,000000,111.856,113.148,110.337,112.802,786599.99289547,0
+WAL.US,D,20211122,000000,114.173,116.228,113.433,114.725,611804.8403443,0
+WAL.US,D,20211123,000000,115.287,117.91,114.409,117.9,881042.0555151,0
+WAL.US,D,20211124,000000,117.525,118.147,115.929,116.569,566706.13106671,0
+WAL.US,D,20211126,000000,110.958,111.738,108.682,110.573,679988.93637251,0
+WAL.US,D,20211129,000000,112.467,112.939,109.519,110.563,487279.05308997,0
+WAL.US,D,20211130,000000,109.086,109.76,107.301,108.238,1017479.2166985,0
+WAL.US,D,20211201,000000,110.93,113.187,106.808,107.094,907502.87247996,0
+WAL.US,D,20211202,000000,108.296,110.249,107.049,109.943,926777.71496531,0
+WAL.US,D,20211203,000000,110.169,110.506,103.456,104.067,1415998.0461292,0
+WAL.US,D,20211206,000000,106.039,109.203,104.876,106.907,946492.74276105,0
+WAL.US,D,20211207,000000,108.021,109.845,107.429,108.504,1344358.3939893,0
+WAL.US,D,20211208,000000,108.632,109.7,106.788,107.981,815522.39914217,0
+WAL.US,D,20211209,000000,107.143,107.473,105.614,106.048,822105.90801254,0
+WAL.US,D,20211210,000000,106.493,107.104,103.633,105.586,920975.18003274,0
+WAL.US,D,20211213,000000,105.378,105.378,102.066,103.347,978519.77397343,0
+WAL.US,D,20211214,000000,103.761,106.926,103.564,103.781,1036506.5817283,0
+WAL.US,D,20211215,000000,104.245,105.349,102.341,104.776,749957.10143523,0
+WAL.US,D,20211216,000000,106.364,106.364,102.865,103.318,937211.32392379,0
+WAL.US,D,20211217,000000,102.568,102.917,98.4766,99.9461,1594406.9780835,0
+WAL.US,D,20211220,000000,98.2005,98.4913,95.4596,97.392,927288.89790641,0
+WAL.US,D,20211221,000000,98.9499,102.085,98.3385,101.77,888886.27945646,0
+WAL.US,D,20211222,000000,101.355,103.466,101.198,103.199,350809.43584681,0
+WAL.US,D,20211223,000000,104.343,105.397,103.968,104.225,566438.36857376,0
+WAL.US,D,20211227,000000,104.747,106.167,103.84,106.039,293649.24336382,0
+WAL.US,D,20211228,000000,105.536,107.182,105.339,106.098,295474.89672488,0
+WAL.US,D,20211229,000000,106.088,107.39,105.497,106.522,316851.26907919,0
+WAL.US,D,20211230,000000,107.281,108.355,106.197,106.275,365601.28507888,0
+WAL.US,D,20211231,000000,105.911,107.02,105.684,106.137,348477.67080398,0
+WAL.US,D,20220103,000000,106.738,108.898,106.738,107.981,534283.54162611,0
+WAL.US,D,20220104,000000,109.578,114.153,109.144,113.581,761015.48954392,0
+WAL.US,D,20220105,000000,113.68,116.559,113.236,114.331,1387763.3026485,0
+WAL.US,D,20220106,000000,115.859,120.956,113.877,119.891,1309242.9658412,0
+WAL.US,D,20220107,000000,119.813,121.449,116.599,117.555,899945.68181704,0
+WAL.US,D,20220110,000000,118.254,118.817,112.951,115.435,779636.13957488,0
+WAL.US,D,20220111,000000,115.849,120.128,114.005,120.078,1087891.6240792,0
+WAL.US,D,20220112,000000,120.285,123.174,119.092,120.325,935718.34517519,0
+WAL.US,D,20220113,000000,120.325,122.297,119.951,120.415,702795.40385964,0
+WAL.US,D,20220114,000000,117.643,120.709,117.594,120.631,536084.85294235,0
+WAL.US,D,20220118,000000,120.325,120.622,116.756,117.269,711029.10051803,0
+WAL.US,D,20220119,000000,117.801,117.801,111.659,111.806,867560.61969553,0
+WAL.US,D,20220120,000000,111.915,115.07,110.79,111.314,746555.30067245,0
+WAL.US,D,20220121,000000,110.072,112.27,108.721,109.006,987243.3542837,0
+WAL.US,D,20220124,000000,105.98,109.755,104.145,109.42,938233.68980599,0
+WAL.US,D,20220125,000000,108.268,110.096,105.99,109.076,767139.54231842,0
+WAL.US,D,20220126,000000,110.082,111.786,106.728,108.198,944272.54542364,0
+WAL.US,D,20220127,000000,109.775,111.876,104.304,105.526,953400.81222894,0
+WAL.US,D,20220128,000000,103.524,103.524,92.3636,93.8623,3592271.1779392,0
+WAL.US,D,20220131,000000,92.7975,98.1463,92.1073,97.7962,2116549.9248584,0
+WAL.US,D,20220201,000000,98.5653,99.2355,96.4505,98.1511,1273706.623168,0
+WAL.US,D,20220202,000000,97.668,98.2596,95.3856,97.4117,1067139.0166231,0
+WAL.US,D,20220203,000000,97.5892,98.166,94.2961,94.7102,999289.62371112,0
+WAL.US,D,20220204,000000,95.0257,97.5596,93.7143,96.5343,929888.4254422,0
+WAL.US,D,20220207,000000,96.8497,99.1473,95.6567,97.9638,705809.76040913,0
+WAL.US,D,20220208,000000,99.3544,101.031,98.304,100.951,733394.36844291,0
+WAL.US,D,20220209,000000,101.001,101.306,98.8019,100.054,579193.60005638,0
+WAL.US,D,20220210,000000,99.5809,101.523,96.6229,97.3526,1196165.0394125,0
+WAL.US,D,20220211,000000,96.8103,99.492,94.4834,95.6961,1213073.6322915,0
+WAL.US,D,20220214,000000,95.8933,97.0666,93.1623,93.4581,1413304.1931698,0
+WAL.US,D,20220215,000000,94.8679,96.8694,94.1581,96.6623,849327.41387784,0
+WAL.US,D,20220216,000000,95.7158,98.0669,95.7158,96.8497,747938.74021938,0
+WAL.US,D,20220217,000000,95.8835,96.9286,92.1567,92.2749,817702.02640491,0
+WAL.US,D,20220218,000000,92.3538,93.3003,91.3876,91.7721,727328.12802486,0
+WAL.US,D,20220222,000000,91.427,91.8707,89.8988,90.3228,949004.03038439,0
+WAL.US,D,20220223,000000,91.6144,91.7228,87.7691,88.1142,789223.86247607,0
+WAL.US,D,20220224,000000,84.1705,89.4255,83.5197,88.9326,1315272.6931919,0
+WAL.US,D,20220225,000000,89.6917,93.2214,89.6917,92.9749,752571.842749,0
+WAL.US,D,20220228,000000,90.165,93.2411,90.165,92.4229,917106.82341103,0
+WAL.US,D,20220301,000000,90.9143,91.8509,86.1423,87.6114,1225272.039499,0
+WAL.US,D,20220302,000000,88.2916,92.1764,88.2128,91.1509,1298616.6490279,0
+WAL.US,D,20220303,000000,91.3776,91.7819,87.4093,88.6664,1078473.2812397,0
+WAL.US,D,20220304,000000,86.4578,87.079,81.8732,83.6282,1300186.7109183,0
+WAL.US,D,20220307,000000,83.4999,83.6379,76.0956,76.3913,1631349.0738445,0
+WAL.US,D,20220308,000000,77.8703,80.6703,75.0897,78.3139,1528109.3905284,0
+WAL.US,D,20220309,000000,82.4499,84.6929,82.2281,83.4802,1138248.2150365,0
+WAL.US,D,20220310,000000,81.5478,85.107,81.5084,83.5985,914836.92773211,0
+WAL.US,D,20220311,000000,84.2789,85.2846,81.8338,81.8732,642822.69094875,0
+WAL.US,D,20220314,000000,82.9182,84.9,80.2858,80.8478,685649.47604367,0
+WAL.US,D,20220315,000000,81.5183,82.5929,79.7139,81.5577,704211.29946634,0
+WAL.US,D,20220316,000000,83.1155,86.7634,82.7014,85.5803,912221.17216645,0
+WAL.US,D,20220317,000000,83.6971,85.6591,83.1943,85.1662,703154.44902066,0
+WAL.US,D,20220318,000000,85.3635,87.3747,83.6379,86.3789,1612015.4047509,0
+WAL.US,D,20220321,000000,87.0593,87.6508,83.9239,85.0381,902360.61551297,0
+WAL.US,D,20220322,000000,86.4676,88.0058,86.2705,86.7931,759762.88848786,0
+WAL.US,D,20220323,000000,85.4126,86.2902,84.4958,84.6634,1237763.5654962,0
+WAL.US,D,20220324,000000,86.1423,86.1423,83.7761,84.6239,881441.6707508,0
+WAL.US,D,20220325,000000,84.7423,85.6987,84.3577,85.462,582782.02316273,0
+WAL.US,D,20220328,000000,84.8113,84.8113,82.1491,84.5944,675079.95733499,0
+WAL.US,D,20220329,000000,86.7043,86.7634,84.545,85.8071,911058.83952658,0
+WAL.US,D,20220330,000000,85.7775,86.024,82.6225,83.6971,1171314.8544128,0
+WAL.US,D,20220331,000000,83.569,84.1014,81.6562,81.6562,996682.99641226,0
+WAL.US,D,20220401,000000,82.9577,83.569,78.8562,79.5956,850132.72986046,0
+WAL.US,D,20220404,000000,79.5266,80.5815,78.2942,79.3097,959914.33772047,0
+WAL.US,D,20220405,000000,78.8956,79.8224,76.8547,77.0421,867329.37026979,0
+WAL.US,D,20220406,000000,76.1744,76.7659,74.1432,75.0503,1424649.6145568,0
+WAL.US,D,20220407,000000,75.3165,75.6913,72.2799,74.0447,1298482.7677814,0
+WAL.US,D,20220408,000000,74.2222,76.0265,73.5862,73.9264,1002949.0444482,0
+WAL.US,D,20220411,000000,73.3941,77.0815,73.33,75.3659,1077605.0816414,0
+WAL.US,D,20220412,000000,75.3758,77.2687,73.6208,74.2222,595126.48263912,0
+WAL.US,D,20220413,000000,73.3447,75.7603,73.1179,75.6716,579422.82097838,0
+WAL.US,D,20220414,000000,75.5039,76.0068,74.163,74.5968,829183.35754226,0
+WAL.US,D,20220418,000000,74.0447,74.7546,73.0243,73.8081,1047278.9508104,0
+WAL.US,D,20220419,000000,74.7349,77.7765,74.1038,77.5547,1276512.0438329,0
+WAL.US,D,20220420,000000,78.452,80.1083,77.5941,77.6532,1014097.700973,0
+WAL.US,D,20220421,000000,78.58,78.8662,74.242,75.1294,1096410.3255121,0
+WAL.US,D,20220422,000000,73.5124,78.7378,72.5461,76.9335,2475998.7581105,0
+WAL.US,D,20220425,000000,76.8053,79.5463,76.0265,79.073,1134527.9391874,0
+WAL.US,D,20220426,000000,77.6335,78.8019,75.3165,75.3165,1282396.7331666,0
+WAL.US,D,20220427,000000,74.7349,77.4068,74.7152,75.8982,1030277.0467595,0
+WAL.US,D,20220428,000000,76.9632,77.8703,75.3314,77.5843,833518.27002292,0
+WAL.US,D,20220429,000000,77.9294,78.4125,74.6758,75.0406,755321.47956115,0
+WAL.US,D,20220502,000000,77.2096,77.2096,74.5475,76.7265,917702.18925711,0
+WAL.US,D,20220503,000000,77.1012,79.2161,76.5688,78.5703,702714.26371027,0
+WAL.US,D,20220504,000000,78.2449,82.2182,78.0674,81.962,838367.40820027,0
+WAL.US,D,20220505,000000,80.4041,80.6537,77.3871,79.1223,631054.32653296,0
+WAL.US,D,20220506,000000,79.0139,79.0139,76.0659,77.4364,585594.54359064,0
+WAL.US,D,20220509,000000,76.1645,77.0421,74.5722,75.07,650721.68449095,0
+WAL.US,D,20220510,000000,75.7504,76.1902,72.0531,74.2912,548310.64495027,0
+WAL.US,D,20220511,000000,74.9715,76.3321,72.1517,72.2503,606327.8802611,0
+WAL.US,D,20220512,000000,71.5865,73.5579,71.012,73.449,971515.44487848,0
+WAL.US,D,20220513,000000,74.5784,76.6439,74.4397,75.361,505310.45229013,0
+WAL.US,D,20220516,000000,73.9245,75.4403,72.7457,73.1815,424521.50588473,0
+WAL.US,D,20220517,000000,75.4304,76.9461,74.9846,76.5895,490999.07138484,0
+WAL.US,D,20220518,000000,75.3808,75.9455,73.1915,73.5381,474116.72933088,0
+WAL.US,D,20220519,000000,72.6268,74.836,72.28,73.6571,608308.38463701,0
+WAL.US,D,20220520,000000,74.3109,74.93,71.3884,73.7562,547833.76611416,0
+WAL.US,D,20220523,000000,75.4403,76.9164,74.0732,75.9753,846059.20291375,0
+WAL.US,D,20220524,000000,75.0341,75.2273,72.4881,74.9054,838995.3685524,0
+WAL.US,D,20220525,000000,73.9939,77.9913,73.9939,77.3028,581460.16138134,0
+WAL.US,D,20220526,000000,77.9665,80.5675,77.9665,80.1064,754056.74751717,0
+WAL.US,D,20220527,000000,80.2253,81.5528,79.5318,81.3349,786493.05122789,0
+WAL.US,D,20220531,000000,81.2457,81.4042,79.185,80.6117,609584.27583917,0
+WAL.US,D,20220601,000000,81.0277,81.3349,77.6495,78.8582,446449.87651433,0
+WAL.US,D,20220602,000000,78.66,80.9683,78.66,80.8494,642030.67362586,0
+WAL.US,D,20220603,000000,79.9082,80.5275,79.2742,80.1857,618073.39372699,0
+WAL.US,D,20220606,000000,81.8104,82.276,80.3838,80.5027,474135.90807522,0
+WAL.US,D,20220607,000000,79.3337,82.4444,79.195,82.4048,743064.29878966,0
+WAL.US,D,20220608,000000,81.0079,81.8005,80.1064,81.523,1224253.9471502,0
+WAL.US,D,20220609,000000,80.7206,81.2754,78.1647,78.3232,1047752.9724306,0
+WAL.US,D,20220610,000000,76.1734,77.1542,72.8843,73.8156,880562.77338241,0
+WAL.US,D,20220613,000000,71.5073,72.9438,70.7643,71.2497,828853.85042887,0
+WAL.US,D,20220614,000000,71.3389,72.5831,71.1308,72.1908,461025.72220994,0
+WAL.US,D,20220615,000000,72.498,73.9345,71.4875,72.181,724107.62412459,0
+WAL.US,D,20220616,000000,70.1501,70.4968,67.7823,68.3966,771997.95814001,0
+WAL.US,D,20220617,000000,68.7433,69.833,68.357,69.1594,995721.03904612,0
+WAL.US,D,20220621,000000,71.2299,71.329,68.8721,69.3179,679826.93167479,0
+WAL.US,D,20220622,000000,68.3272,70.624,68.3272,70.3284,828248.20587088,0
+WAL.US,D,20220623,000000,70.0411,71.0862,67.8418,70.0907,821956.56832096,0
+WAL.US,D,20220624,000000,70.7048,73.8948,70.5958,73.7562,878071.55543388,0
+WAL.US,D,20220627,000000,74.3307,74.7369,72.3989,72.8942,406932.57851311,0
+WAL.US,D,20220628,000000,73.8453,74.5388,72.6862,72.7951,662012.90640913,0
+WAL.US,D,20220629,000000,72.9338,73.1073,71.6163,71.9729,391021.28656714,0
+WAL.US,D,20220630,000000,70.1005,71.1803,68.3866,69.942,789088.23815887,0
+WAL.US,D,20220701,000000,69.3476,71.2091,69.1296,71.1011,491948.92393328,0
+WAL.US,D,20220705,000000,69.7241,72.5475,68.674,72.4485,694117.11502055,0
+WAL.US,D,20220706,000000,71.745,72.7159,70.4621,71.4776,549816.24263398,0
+WAL.US,D,20220707,000000,71.7648,73.0825,71.6361,73.0528,505515.36203225,0
+WAL.US,D,20220708,000000,73.2707,73.776,71.6615,72.8249,322466.36023312,0
+WAL.US,D,20220711,000000,72.1908,72.4335,71.1308,71.6559,388760.21355064,0
+WAL.US,D,20220712,000000,71.1507,73.5085,71.1507,71.5865,446325.71937994,0
+WAL.US,D,20220713,000000,70.6256,70.6752,69.2783,70.3185,372588.49444472,0
+WAL.US,D,20220714,000000,68.7433,69.3872,67.7725,69.0306,393667.95328555,0
+WAL.US,D,20220715,000000,70.1699,72.607,69.7339,72.2602,431673.15870698,0
+WAL.US,D,20220718,000000,73.8056,75.0737,73.0626,73.4985,676388.8894006,0
+WAL.US,D,20220719,000000,74.6775,76.2527,74.5982,75.7078,503522.79143646,0
+WAL.US,D,20220720,000000,75.0539,78.0854,74.9608,78.0062,630686.95105472,0
+WAL.US,D,20220721,000000,77.6296,78.1845,76.1437,77.0055,1189863.4303324,0
+WAL.US,D,20220722,000000,77.6296,78.9275,72.9636,73.4787,1752210.4588712,0
+WAL.US,D,20220725,000000,73.8156,75.6582,73.1617,75.3512,697212.96811947,0
+WAL.US,D,20220726,000000,74.1326,74.7567,72.2404,72.2503,651408.07019873,0
+WAL.US,D,20220727,000000,72.597,74.1226,72.4287,73.7165,731015.00030846,0
+WAL.US,D,20220728,000000,73.3103,75.5493,72.2404,75.3908,677502.2659797,0
+WAL.US,D,20220729,000000,75.5097,76.847,75.3808,75.6682,896845.52732396,0
+WAL.US,D,20220801,000000,75.2223,75.678,73.6472,75.4106,689791.80346891,0
+WAL.US,D,20220802,000000,75.0737,75.3536,73.3698,74.5784,532271.72919663,0
+WAL.US,D,20220803,000000,75.3016,76.6291,74.5438,75.6978,466452.29744953,0
+WAL.US,D,20220804,000000,75.4403,75.4799,74.4001,75.2322,395827.07613478,0
+WAL.US,D,20220805,000000,74.836,76.9759,74.4992,76.4606,401361.65798721,0
+WAL.US,D,20220808,000000,77.1542,77.59,76.2625,76.2725,305743.50457943,0
+WAL.US,D,20220809,000000,76.6589,76.6589,75.4899,76.5498,394906.49640663,0
+WAL.US,D,20220810,000000,77.7684,81.0772,77.6098,80.9683,634343.02536978,0
+WAL.US,D,20220811,000000,82.0828,83.6201,81.8738,83.436,714126.58376013,0
+WAL.US,D,20220812,000000,84.1127,85.1575,83.3564,85.1077,401122.30758919,0
+WAL.US,D,20220815,000000,84.1624,84.9784,83.6152,84.9684,409459.46745651,0
+WAL.US,D,20220816,000000,84.6401,86.4411,84.6251,85.8142,426654.35720214,0
+WAL.US,D,20220817,000000,84.6998,85.9436,84.0928,85.7247,805066.54682103,0
+WAL.US,D,20220818,000000,85.8242,86.3516,85.1376,85.3764,583749.92500092,0
+WAL.US,D,20220819,000000,84.5605,84.5605,82.1226,82.5106,406835.51321186,0
+WAL.US,D,20220822,000000,80.8588,81.1076,79.6847,80.3314,427242.25962769,0
+WAL.US,D,20220823,000000,80.4409,81.3464,80.212,80.7394,382950.59535187,0
+WAL.US,D,20220824,000000,80.3414,81.2668,80.013,80.7394,348068.38476912,0
+WAL.US,D,20220825,000000,80.7991,82.5405,80.7991,82.4509,326554.17087815,0
+WAL.US,D,20220826,000000,82.5703,82.9485,78.7393,78.7791,394963.90406136,0
+WAL.US,D,20220829,000000,78.0527,78.8587,77.406,77.8637,393161.00328966,0
+WAL.US,D,20220830,000000,78.4806,78.4806,76.7442,77.9134,424268.57881195,0
+WAL.US,D,20220831,000000,78.401,78.401,76.3213,76.3412,479791.69181934,0
+WAL.US,D,20220901,000000,75.9432,75.9432,73.6645,75.4258,600672.47020412,0
+WAL.US,D,20220902,000000,76.2716,77.1373,74.4655,74.9581,607679.061163,0
+WAL.US,D,20220906,000000,75.2168,75.4357,71.9331,72.4207,649942.71331102,0
+WAL.US,D,20220907,000000,72.0227,74.7989,71.9799,74.4904,526528.4272086,0
+WAL.US,D,20220908,000000,73.7939,76.6398,73.366,76.6,469963.1692178,0
+WAL.US,D,20220909,000000,77.6746,77.8736,76.8089,77.5552,645929.9023961,0
+WAL.US,D,20220912,000000,78.0826,80.6051,77.7642,78.5702,694595.15873346,0
+WAL.US,D,20220913,000000,76.2815,76.789,74.2616,74.6695,477229.04022078,0
+WAL.US,D,20220914,000000,75.1074,75.1074,72.4008,73.1769,686549.43767539,0
+WAL.US,D,20220915,000000,72.6894,74.9083,72.6894,72.8187,967804.9729437,0
+WAL.US,D,20220916,000000,71.6147,71.6147,69.7141,71.346,1766026.727593,0
+WAL.US,D,20220919,000000,70.0325,73.0575,70.0325,72.6894,418615.67087395,0
+WAL.US,D,20220920,000000,72.0127,73.0376,71.8137,72.8088,426684.50604447,0
+WAL.US,D,20220921,000000,73.2764,74.7491,72.0625,72.1122,526867.09920418,0
+WAL.US,D,20220922,000000,72.351,72.351,69.127,69.3161,481536.30482918,0
+WAL.US,D,20220923,000000,68.0723,68.8385,66.7488,68.2713,1214457.6769016,0
+WAL.US,D,20220926,000000,67.525,69.7241,67.4259,68.4802,1569278.3973925,0
+WAL.US,D,20220927,000000,68.9678,69.7042,65.7737,66.5697,755392.30922683,0
+WAL.US,D,20220928,000000,66.9976,67.9051,66.3956,67.4752,1164580.4371023,0
+WAL.US,D,20220929,000000,65.9926,65.9926,64.3905,65.1965,784253.79599508,0
+WAL.US,D,20220930,000000,65.3756,67.3061,64.6492,65.4154,655577.53194362,0
+WAL.US,D,20221003,000000,66.5001,67.5598,64.7935,67.3359,566102.80262025,0
+WAL.US,D,20221004,000000,68.6892,71.549,68.2713,71.147,680014.17361836,0
+WAL.US,D,20221005,000000,69.6345,70.3012,68.6395,69.3658,576170.50603765,0
+WAL.US,D,20221006,000000,68.5598,69.3559,67.2464,67.3857,712196.05288922,0
+WAL.US,D,20221007,000000,66.5598,66.6095,64.3905,64.9975,621979.66204438,0
+WAL.US,D,20221010,000000,65.5846,65.7637,63.7039,63.9925,519550.98013064,0
+WAL.US,D,20221011,000000,63.2164,63.9826,61.5347,62.2909,670696.17141371,0
+WAL.US,D,20221012,000000,62.1019,63.1865,61.1367,62.2113,888105.50326708,0
+WAL.US,D,20221013,000000,61.1665,65.4503,60.6988,64.8483,486079.73536922,0
+WAL.US,D,20221014,000000,65.5946,66.8185,63.2661,63.485,465068.00218385,0
+WAL.US,D,20221017,000000,65.3259,65.7786,64.3507,65.3358,1828995.599696,0
+WAL.US,D,20221018,000000,67.3956,67.3956,63.5646,64.2612,1848899.8654062,0
+WAL.US,D,20221019,000000,63.5945,64.3706,60.8879,61.0372,1411493.4260657,0
+WAL.US,D,20221020,000000,60.8879,61.2163,57.5246,58.7286,2138036.3080612,0
+WAL.US,D,20221021,000000,58.1017,62.5994,54.5892,61.6939,3782696.8609078,0
+WAL.US,D,20221024,000000,61.5248,66.2214,61.4153,65.3557,2327008.2468618,0
+WAL.US,D,20221025,000000,64.9876,66.4205,64.7389,65.5249,1266542.8169212,0
+WAL.US,D,20221026,000000,65.2861,67.326,64.8085,65.5349,814963.40679853,0
+WAL.US,D,20221027,000000,66.4702,66.7289,64.5696,64.9677,710339.88916273,0
+WAL.US,D,20221028,000000,65.2463,66.8483,64.5249,66.7687,624092.09093072,0
+WAL.US,D,20221031,000000,66.1916,67.2464,65.9329,66.8384,632470.4542159,0
+WAL.US,D,20221101,000000,67.7538,68.0524,66.8782,67.8932,581305.85884888,0
+WAL.US,D,20221102,000000,67.4653,67.9031,64.3109,64.3308,821558.96854023,0
+WAL.US,D,20221103,000000,63.7039,65.704,62.5299,65.4851,657360.33348709,0
+WAL.US,D,20221104,000000,66.9876,67.525,64.9577,66.0622,629337.98949719,0
+WAL.US,D,20221107,000000,66.918,67.714,66.2165,67.6046,672729.20834857,0
+WAL.US,D,20221108,000000,67.933,68.9678,66.9677,68.3409,448963.49556937,0
+WAL.US,D,20221109,000000,67.5548,67.8235,66.0622,66.2613,387411.61905619,0
+WAL.US,D,20221110,000000,69.0474,76.0427,68.7788,74.3511,1373755.1151523,0
+WAL.US,D,20221111,000000,74.6695,77.7493,74.6695,76.2616,1056656.6261921,0
+WAL.US,D,20221114,000000,75.7741,75.9731,72.7789,73.0874,674457.74197583,0
+WAL.US,D,20221115,000000,74.5601,75.4855,72.4804,73.3361,775236.27725238,0
+WAL.US,D,20221116,000000,72.8486,73.4058,71.8087,72.56,721290.95366058,0
+WAL.US,D,20221117,000000,71.47,71.96,69.635,69.82,826045,0
+WAL.US,D,20221118,000000,71.22,71.22,66.79,68.05,1143524,0
+WAL.US,D,20221121,000000,67.9,68.05,66.92,67.67,980322,0
+WAL.US,D,20221122,000000,68.12,68.295,66.95,68.26,561422,0
+WAL.US,D,20221123,000000,68.23,69.72,67.77,69.29,338843,0
+WAL.US,D,20221125,000000,69.31,70.35,68.71,70.08,129321,0
+WAL.US,D,20221128,000000,68.94,69.3,66.29,66.42,591438,0
+WAL.US,D,20221129,000000,66.43,67.34,66.36,66.81,398793,0
+WAL.US,D,20221130,000000,66.87,68.6,64.73,68.54,1020769,0
+WAL.US,D,20221201,000000,68.57,69.68,66.6625,67.26,711313,0
+WAL.US,D,20221202,000000,66.46,67.04,65.37,65.64,904459,0
+WAL.US,D,20221205,000000,65.09,65.545,61.08,62.25,1105107,0
+WAL.US,D,20221206,000000,62.11,63.13,60.61,60.94,1061030,0
+WAL.US,D,20221207,000000,60.41,61.37,58.97,60.12,679744,0
+WAL.US,D,20221208,000000,60.29,61.08,59.15,61.02,858950,0
+WAL.US,D,20221209,000000,60.72,61.74,60.31,60.76,924296,0
+WAL.US,D,20221212,000000,60.76,62.53,59.73,62.07,746253,0
+WAL.US,D,20221213,000000,64,64.7935,60.6,61.57,1190232,0
+WAL.US,D,20221214,000000,61.37,61.92,59.59,59.77,835684,0
+WAL.US,D,20221215,000000,58.58,58.875,56.74,57.16,1479596,0
+WAL.US,D,20221216,000000,56.47,57.755,56.1467,56.6,1266088,0
+WAL.US,D,20221219,000000,56.66,57.21,55.81,56.48,1380004,0
+WAL.US,D,20221220,000000,56.59,57.82,56.48,57,1312416,0
+WAL.US,D,20221221,000000,57.77,58.58,57.77,58.27,1187040,0
+WAL.US,D,20221222,000000,57.66,57.93,55.93,57.8,1281192,0
+WAL.US,D,20221223,000000,57.8,58.21,57.03,58.12,801067,0
+WAL.US,D,20221227,000000,57.95,58.545,57.245,57.52,1119882,0
+WAL.US,D,20221228,000000,57.69,57.97,56.58,56.68,540539,0
+WAL.US,D,20221229,000000,57.09,59.7,56.96,59.55,555189,0
+WAL.US,D,20221230,000000,58.55,59.7276,58.3401,59.56,466324,0
+WAL.US,D,20230103,000000,59.87,60.52,58.35,58.52,774881,0
+WAL.US,D,20230104,000000,59.41,61.77,59.41,60.68,671906,0
+WAL.US,D,20230105,000000,60.06,60.74,58.43,59.41,921772,0
+WAL.US,D,20230106,000000,59.97,62.37,59.35,62.04,499625,0
+WAL.US,D,20230109,000000,62.57,64.04,62.2,63.12,1085417,0
+WAL.US,D,20230110,000000,63.03,64.72,62.62,64.59,881855,0
+WAL.US,D,20230111,000000,64.9,65.935,64.78,65.24,508624,0
+WAL.US,D,20230112,000000,65.95,66.08,64.51,64.99,748413,0
+WAL.US,D,20230113,000000,63.78,65.12,62.49,64.6,705230,0
+WAL.US,D,20230117,000000,64.36,64.79,63.16,64.58,655558,0
+WAL.US,D,20230118,000000,64.27,65.66,63.02,63.14,1033047,0
+WAL.US,D,20230119,000000,62.21,62.855,61.0131,62.72,629669,0
+WAL.US,D,20230120,000000,63.2,66.49,62.975,66.26,738595,0
+WAL.US,D,20230123,000000,66.68,68.1,66.16,67.79,953933,0
+WAL.US,D,20230124,000000,58.39,68.725,58.39,67.3,1201338,0
+WAL.US,D,20230125,000000,65.74,71.42,65.32,70.59,2462229,0
+WAL.US,D,20230126,000000,71.54,72.7,69.55,71.93,1158906,0
+WAL.US,D,20230127,000000,71.78,75.02,71.78,74.36,1630682,0
+WAL.US,D,20230130,000000,73.03,74.11,71.17,71.46,1440965,0
+WAL.US,D,20230131,000000,71.35,75.54,70.7,75.37,1351105,0
+WAL.US,D,20230201,000000,74.85,77.75,74.25,76.79,1334564,0
+WAL.US,D,20230202,000000,78.02,81.17,77.71,80.6,1723163,0
+WAL.US,D,20230203,000000,78.89,80.295,77.88,78.33,1452769,0
+WAL.US,D,20230206,000000,77.16,77.9,75.36,76.74,1799287,0
+WAL.US,D,20230207,000000,76.25,78.7,75.58,78.46,970955,0
+WAL.US,D,20230208,000000,77.52,78.37,77,77.32,591961,0
+WAL.US,D,20230209,000000,77.85,78.12,75.82,75.96,609491,0
+WAL.US,D,20230210,000000,75.29,75.95,74.79,74.82,773939,0
+WAL.US,D,20230213,000000,74.66,75.61,73.715,75.52,634934,0
+WAL.US,D,20230214,000000,74.89,76.37,74.27,75.49,408527,0
+WAL.US,D,20230215,000000,74.94,76.25,74.82,75.62,394952,0
+WAL.US,D,20230216,000000,74.15,75.28,72.79,73.92,893274,0
+WAL.US,D,20230217,000000,73.76,74.825,73.15,74.54,919716,0
+WAL.US,D,20230221,000000,73.16,73.88,71.91,72.36,471380,0
+WAL.US,D,20230222,000000,72.07,72.94,71.395,72.27,637429,0
+WAL.US,D,20230223,000000,73.55,73.91,72,73.49,434154,0
+WAL.US,D,20230224,000000,72.49,73.915,71.8,73.82,622506,0
+WAL.US,D,20230227,000000,74.86,75.04,73.66,74.31,827990,0
+WAL.US,D,20230228,000000,74.74,75.615,74.19,74.24,1144149,0
+WAL.US,D,20230301,000000,73.45,75.2,73.005,75.16,728636,0
+WAL.US,D,20230302,000000,73.9,74.295,73.08,74.03,860840,0
+WAL.US,D,20230303,000000,74.83,76.08,73.928,75.64,653723,0
+WAL.US,D,20230306,000000,75.71,76.9,74.935,75.39,544638,0
+WAL.US,D,20230307,000000,74.76,75.2,71.8,71.89,503287,0
+WAL.US,D,20230308,000000,71.99,72.33,70.81,71.56,353634,0
+WAL.US,D,20230309,000000,70.18,70.225,61.37,62.36,4589834,0
+WAL.US,D,20230310,000000,54.7,55.96,30.05,49.34,24666463,0
+WAL.US,D,20230313,000000,12.89,30.78,7.46,26.12,60550152,0
+WAL.US,D,20230314,000000,38.66,39.96,22.5,29.87,51458046,0
+WAL.US,D,20230315,000000,27.77,35.48,26.3332,32.35,32590152,0
+WAL.US,D,20230316,000000,29.99,42.53,27.05,36.91,39112298,0
+WAL.US,D,20230317,000000,34.68,35.38,30,31.32,24311923,0
+WAL.US,D,20230320,000000,34.2,34.35,28.52,29.21,19740481,0
+WAL.US,D,20230321,000000,32.06,36.05,31.61,33.58,18719037,0
+WAL.US,D,20230322,000000,33.33,36.8799,31.75,31.91,13243109,0
+WAL.US,D,20230323,000000,33.885,34.9,30.4576,31.25,9354492,0
+WAL.US,D,20230324,000000,30.21,33.42,29.27,33.05,10422452,0
+WAL.US,D,20230327,000000,35.03,36.3,33.88,34.05,8970281,0
+WAL.US,D,20230328,000000,34.2,34.83,32.7009,33.83,6732752,0
+WAL.US,D,20230329,000000,34.5,36.74,34,36.07,6716659,0
+WAL.US,D,20230330,000000,36.9,37.7599,35.07,35.91,4986336,0
+WAL.US,D,20230331,000000,36.3,36.55,35.14,35.54,4555749,0
+WAL.US,D,20230403,000000,35.49,35.99,34.06,34.83,3273936,0
+WAL.US,D,20230404,000000,34.91,34.94,32.13,33.52,4504740,0
+WAL.US,D,20230405,000000,30.48,31.31,27.02,29.37,24683139,0
+WAL.US,D,20230406,000000,30.4,31.4492,29.64,30.78,7654496,0
+WAL.US,D,20230410,000000,30.23,31.61,29.82,30.66,4108967,0
+WAL.US,D,20230411,000000,30.58,32.18,30.51,31.84,3308242,0
+WAL.US,D,20230412,000000,32.45,32.85,30.81,31.57,2787319,0
+WAL.US,D,20230413,000000,31.69,32.27,30.8112,32.15,2352801,0
+WAL.US,D,20230414,000000,33.26,33.3,31.31,31.66,2877957,0
+WAL.US,D,20230417,000000,31.3,33.07,30.65,32.82,2680688,0
+WAL.US,D,20230418,000000,32.91,33.1,32.05,32.51,4944299,0
+WAL.US,D,20230419,000000,39.17,40.7776,36.62,40.35,17805976,0
+WAL.US,D,20230420,000000,39.6,41.51,38.4,39.55,5840094,0
+WAL.US,D,20230421,000000,39.23,41.41,39.05,40.59,4957970,0
+WAL.US,D,20230424,000000,39.97,40.9156,39.16,39.98,3642023,0
+WAL.US,D,20230425,000000,38.82,38.95,36.35,37.75,6785172,0
+WAL.US,D,20230426,000000,38.58,39.09,36.71,37.73,5303923,0
+WAL.US,D,20230427,000000,38.05,38.78,37.37,37.96,2422740,0
+WAL.US,D,20230428,000000,37.69,38.64,36.96,37.12,3504951,0
+WAL.US,D,20230501,000000,37.55,38.48,36.12,36.44,3464792,0
+WAL.US,D,20230502,000000,36.18,36.18,26.54,30.93,25889538,0
+WAL.US,D,20230503,000000,31,33.3,29.46,29.57,15250290,0
+WAL.US,D,20230504,000000,25.98,26.74,11.35,18.2,60473467,0
+WAL.US,D,20230505,000000,23.36,28.99,22.551,27.16,42865646,0
+WAL.US,D,20230508,000000,30.56,31,26.51,27.32,19265991,0
+WAL.US,D,20230509,000000,26.35,28.61,25.21,26.95,9751415,0
+WAL.US,D,20230510,000000,28.45,28.55,26.5,27.48,5044747,0
+WAL.US,D,20230511,000000,26.03,29.64,25.62,26.91,12560555,0
+WAL.US,D,20230512,000000,27.32,27.7499,26.6,27.47,4607987,0
+WAL.US,D,20230515,000000,27.54,31.77,27.425,30.76,9018707,0
+WAL.US,D,20230516,000000,32,32.59,30.81,31.59,7870984,0
+WAL.US,D,20230517,000000,35.495,36.44,34.36,34.81,13218839,0
+WAL.US,D,20230518,000000,35,36.46,33.74,35.18,6666423,0
+WAL.US,D,20230519,000000,35.24,35.83,32.7,34.32,7153451,0
+WAL.US,D,20230522,000000,35.15,37.94,34.285,37.86,5792634,0
+WAL.US,D,20230523,000000,38.26,39.28,37.1,37.39,5066697,0
+WAL.US,D,20230524,000000,36.665,37.27,35.28,36.35,3323068,0
+WAL.US,D,20230525,000000,36.1,36.65,34.4418,35.43,2760613,0
+WAL.US,D,20230526,000000,35.69,36.36,35.16,35.52,3663289,0
+WAL.US,D,20230530,000000,36,36.1699,33.95,35.13,3207456,0
+WAL.US,D,20230531,000000,34.79,34.87,33.195,33.9,2275422,0
+WAL.US,D,20230601,000000,34.39,35.4,33.49,34.25,2745928,0
+WAL.US,D,20230602,000000,35.72,38.18,35.4,37.95,5185194,0
+WAL.US,D,20230605,000000,38.7,38.7,36.61,37.25,2310113,0
+WAL.US,D,20230606,000000,37.11,40.53,36.9501,39.52,5289239,0
+WAL.US,D,20230607,000000,40.21,41.44,39.31,40.53,4477836,0
+WAL.US,D,20230608,000000,40.24,41.12,39.31,40.77,2511951,0
+WAL.US,D,20230609,000000,40.63,40.75,38.82,39.01,2217190,0
+WAL.US,D,20230612,000000,39,40.61,38.17,38.93,3240914,0
+WAL.US,D,20230613,000000,39.16,40.88,37.52,40.88,3603244,0
+WAL.US,D,20230614,000000,41.13,41.88,38.27,38.5,4684496,0
+WAL.US,D,20230615,000000,38.4,39.56,38.06,38.85,4391118,0
+WAL.US,D,20230616,000000,39.25,39.25,37.19,37.42,4770328,0
+WAL.US,D,20230620,000000,37.27,37.92,36.82,37.09,2072705,0
+WAL.US,D,20230621,000000,37.175,37.37,36.46,36.6,2117633,0
+WAL.US,D,20230622,000000,36.47,36.5,34.45,35.41,3193405,0
+WAL.US,D,20230623,000000,34.65,36.1,34.46,35.06,3341766,0
+WAL.US,D,20230626,000000,35.48,37.2,35.48,35.81,1934228,0
+WAL.US,D,20230627,000000,35.83,37.0404,35.15,36.74,1583668,0
+WAL.US,D,20230628,000000,36.53,37.44,35.8601,36.82,1363022,0
+WAL.US,D,20230629,000000,37.75,38.19,36.7901,36.98,1753014,0
+WAL.US,D,20230630,000000,37.6,37.79,36.11,36.47,1958754,0
+WAL.US,D,20230703,000000,36.95,37.88,36.79,37.49,1576690,0
+WAL.US,D,20230705,000000,37,37.99,36.5467,37.18,1367862,0
+WAL.US,D,20230706,000000,36.08,36.6,35.67,36.37,2044216,0
+WAL.US,D,20230707,000000,36.35,38.6099,36.35,37.62,3462184,0
+WAL.US,D,20230710,000000,37.51,38.59,37.25,38.22,1562788,0
+WAL.US,D,20230711,000000,38.42,38.65,37.5039,38.19,1675107,0
+WAL.US,D,20230712,000000,39.3,40.43,39.08,39.28,2421885,0
+WAL.US,D,20230713,000000,39.55,40.95,39.2,40.74,2465079,0
+WAL.US,D,20230714,000000,41.4,41.5,38.7675,38.89,3247494,0
+WAL.US,D,20230717,000000,39.24,39.85,38.85,39.83,1766873,0
+WAL.US,D,20230718,000000,40.25,43.68,40.1,43.07,7328552,0
+WAL.US,D,20230719,000000,41.75,46.83,41.26,46.42,8248122,0
+WAL.US,D,20230720,000000,47.86,49.15,46.4501,48.5,5299865,0
+WAL.US,D,20230721,000000,49.11,49.59,47.81,48.34,2649267,0
+WAL.US,D,20230724,000000,48.21,50.49,48.11,49.86,2068479,0
+WAL.US,D,20230725,000000,50.06,50.95,46.54,47.19,6175291,0
+WAL.US,D,20230726,000000,51.9,52.95,51.04,52.71,5165308,0
+WAL.US,D,20230727,000000,53.28,53.6613,51.34,51.62,2708413,0
+WAL.US,D,20230728,000000,52.46,52.6768,51.61,52.6,1206439,0
+WAL.US,D,20230731,000000,52.9,53,51.3,51.95,2040387,0
+WAL.US,D,20230801,000000,51.5,51.55,49.9309,50.79,1840113,0
+WAL.US,D,20230802,000000,49.71,50.75,48.9549,50.35,2062611,0
+WAL.US,D,20230803,000000,49.455,52.38,49.26,52.12,1778936,0
+WAL.US,D,20230804,000000,51.41,53.8685,51.4,52.75,1559834,0
+WAL.US,D,20230807,000000,52.97,53.24,51.87,52.99,1104280,0
+WAL.US,D,20230808,000000,51,52.73,50.294,52.36,1961682,0
+WAL.US,D,20230809,000000,52.24,52.24,50.7,51.1,1256503,0
+WAL.US,D,20230810,000000,51.42,52.05,50.19,51.6,1360142,0
+WAL.US,D,20230811,000000,51.09,52.41,51.09,52.1,1364662,0
+WAL.US,D,20230814,000000,51.46,51.46,50.2962,51,1483874,0
+WAL.US,D,20230815,000000,49.52,49.8,47.62,48.9,2884795,0
+WAL.US,D,20230816,000000,48.55,48.85,47.84,47.93,2276285,0
+WAL.US,D,20230817,000000,48.21,48.3,47.18,47.74,1634293,0
+WAL.US,D,20230818,000000,46.98,48.36,46.53,48.3,1559372,0
+WAL.US,D,20230821,000000,48.38,49.31,47.44,48.35,1803084,0
+WAL.US,D,20230822,000000,48.25,48.63,46.19,47.07,1701574,0
+WAL.US,D,20230823,000000,47.04,49.27,46.15,48.86,1434448,0
+WAL.US,D,20230824,000000,48.88,50.14,48.38,49.22,1092132,0
+WAL.US,D,20230825,000000,49.95,50.12,47.61,49.13,1049492,0
+WAL.US,D,20230828,000000,49.52,50.73,49.28,49.8,917357,0
+WAL.US,D,20230829,000000,49.94,50.88,49.09,50.38,1332702,0
+WAL.US,D,20230830,000000,50.33,50.75,49.7711,50.29,1327447,0
+WAL.US,D,20230831,000000,50.38,50.83,49.74,50.01,1370802,0
+WAL.US,D,20230901,000000,50.78,51.4,50.29,51.12,949838,0
+WAL.US,D,20230905,000000,50.53,51.355,50.07,50.21,1031799,0
+WAL.US,D,20230906,000000,49.71,50.055,47.21,47.84,1467827,0
+WAL.US,D,20230907,000000,47.31,48.25,46.6001,47.07,1219625,0
+WAL.US,D,20230908,000000,47.16,48.26,46.3901,48.22,775694,0
+WAL.US,D,20230911,000000,48.64,49.418,47.93,48.02,669055,0
+WAL.US,D,20230912,000000,47.97,49.35,47.67,49.14,1291091,0
+WAL.US,D,20230913,000000,49.25,49.3,47.34,47.96,1494235,0
+WAL.US,D,20230914,000000,48.79,49.58,48.26,49.13,2052615,0
+WAL.US,D,20230915,000000,48.19,49.08,47.85,48.62,2535254,0
+WAL.US,D,20230918,000000,48.03,48.21,47.37,47.59,1526735,0
+WAL.US,D,20230919,000000,47.59,48.1199,46.67,47.78,1090210,0
+WAL.US,D,20230920,000000,48.05,48.655,46.39,46.44,1432680,0
+WAL.US,D,20230921,000000,45.84,46.73,44.51,45.71,1929127,0
+WAL.US,D,20230922,000000,45.78,46.07,44.34,45.28,1631180,0
+WAL.US,D,20230925,000000,45.04,46.36,44.72,46.14,1041328,0
+WAL.US,D,20230926,000000,45.28,46.3,44.73,44.79,1780465,0
+WAL.US,D,20230927,000000,45.12,45.16,43.36,44.1,1973131,0
+WAL.US,D,20230928,000000,44.07,45.26,43.8,44.89,1739203,0
+WAL.US,D,20230929,000000,45.33,47,45.03,45.97,1936050,0
+WAL.US,D,20231002,000000,45.73,46.06,44.11,44.53,1958785,0
+WAL.US,D,20231003,000000,43.92,44.1,41.31,41.9,2992702,0
+WAL.US,D,20231004,000000,42.87,43.27,41.14,43.1,2036884,0
+WAL.US,D,20231005,000000,42.43,44.03,42.43,43.67,2012641,0
+WAL.US,D,20231006,000000,42.93,44.76,42.46,43.6,1154996,0
+WAL.US,D,20231009,000000,42.79,44.56,42.735,44.16,1478444,0
+WAL.US,D,20231010,000000,45,46.5093,44.74,46.17,1697602,0
+WAL.US,D,20231011,000000,46.42,47.2005,44.92,45.5,1535705,0
+WAL.US,D,20231012,000000,45.63,45.68,44.4201,45.47,1087161,0
+WAL.US,D,20231013,000000,46,46.19,43.9,44.21,1556245,0
+WAL.US,D,20231016,000000,44.85,46.35,44.515,46.26,1494958,0
+WAL.US,D,20231017,000000,45.73,48.41,45.73,47.49,1642840,0
+WAL.US,D,20231018,000000,46.65,48.055,46.26,46.87,1500925,0
+WAL.US,D,20231019,000000,47.01,48.17,45.93,46.08,2352850,0
+WAL.US,D,20231020,000000,46.54,47,41.55,42.22,4720473,0
+WAL.US,D,20231023,000000,42.43,43.99,41.61,41.72,2700433,0
+WAL.US,D,20231024,000000,41.8,42.94,40,41.14,2440981,0
+WAL.US,D,20231025,000000,40.69,41.19,38.81,40.63,2525524,0
+WAL.US,D,20231026,000000,40.68,42.36,40.26,41.49,1743041,0
+WAL.US,D,20231027,000000,41.42,41.86,39.61,40.1,1422045,0
+WAL.US,D,20231030,000000,40.7,41.15,39.03,40.72,1229707,0
+WAL.US,D,20231031,000000,40.6,41.59,40.24,41.1,978570,0
+WAL.US,D,20231101,000000,41,42.4,40.15,42.39,1767548,0
+WAL.US,D,20231102,000000,43.2,45.9,43.2,45.87,2400131,0
+WAL.US,D,20231103,000000,47.5,49.65,47.43,48.27,3198009,0
+WAL.US,D,20231106,000000,48.5,49,46.27,46.96,1474413,0
+WAL.US,D,20231107,000000,46.72,47.72,46.43,46.83,960811,0
+WAL.US,D,20231108,000000,46.74,46.93,45.665,45.83,843317,0
+WAL.US,D,20231109,000000,45.86,45.9,43.61,43.92,1586750,0
+WAL.US,D,20231110,000000,44.36,44.54,43.27,44.23,815615,0
+WAL.US,D,20231113,000000,43.52,44.12,43.2,43.48,685474,0
+WAL.US,D,20231114,000000,46.96,49.23,46.52,48.09,2564291,0
+WAL.US,D,20231115,000000,48.25,49.7513,47.82,49.14,1370372,0
+WAL.US,D,20231116,000000,48.54,49.1,47.54,48.05,1137672,0
+WAL.US,D,20231117,000000,48.84,49.645,48.39,49.33,1439992,0
+WAL.US,D,20231120,000000,49.05,49.51,48.51,49.5,869104,0
+WAL.US,D,20231121,000000,48.86,49.09,48.02,48.29,880968,0
+WAL.US,D,20231122,000000,49.18,49.46,48.215,48.78,500989,0
+WAL.US,D,20231124,000000,48.6,49.12,48.265,49.05,265148,0
+WAL.US,D,20231127,000000,48.3,49.05,48.0224,48.56,767428,0
+WAL.US,D,20231128,000000,48.46,48.73,47.6,48.51,606102,0
+WAL.US,D,20231129,000000,49.19,52.16,49.11,51.39,2322326,0
+WAL.US,D,20231130,000000,51.64,51.9999,50.555,51.22,1368097,0
+WAL.US,D,20231201,000000,51.22,54.93,50.6286,54.86,2381795,0
+WAL.US,D,20231204,000000,53.76,55.16,53.5701,55.15,1488829,0
+WAL.US,D,20231205,000000,54.21,54.285,53.215,53.71,948074,0
+WAL.US,D,20231206,000000,54.13,55.55,53.5657,53.74,1679921,0
+WAL.US,D,20231207,000000,54,55.19,53.775,54.84,1140313,0
+WAL.US,D,20231208,000000,54.8,57.25,54.2,56.58,1675856,0
+WAL.US,D,20231211,000000,56.13,57.27,55.85,56.58,843722,0
+WAL.US,D,20231212,000000,56.35,56.65,55.54,55.8,1207616,0
+WAL.US,D,20231213,000000,55.97,60.72,55.41,60.63,2319561,0
+WAL.US,D,20231214,000000,63,67.035,62.67,66.3,4002647,0
+WAL.US,D,20231215,000000,65.88,66.15,63.11,63.73,3608161,0
+WAL.US,D,20231218,000000,64.73,64.73,62.86,63.58,1212896,0
+WAL.US,D,20231219,000000,63.8,66.52,63.44,65.75,1337565,0
+WAL.US,D,20231220,000000,65.01,66.03,63.37,63.41,1201953,0
+WAL.US,D,20231221,000000,64.64,65.27,63.66,64.96,795850,0
+WAL.US,D,20231222,000000,65.61,66.25,65.15,65.58,766141,0
+WAL.US,D,20231226,000000,65.7,67.595,65.38,67.09,1410537,0
+WAL.US,D,20231227,000000,67.4,67.6,66.415,67.09,835310,0
+WAL.US,D,20231228,000000,66.86,67.55,66.38,67.2,855119,0
+WAL.US,D,20231229,000000,67.23,67.3199,65.72,65.79,973741,0
+WAL.US,D,20240102,000000,65.1,66.45,64.309,64.68,1245644,0
+WAL.US,D,20240103,000000,64.55,64.58,61.67,62.28,1610379,0
+WAL.US,D,20240104,000000,61.95,63.2999,61.78,62.36,951431,0
+WAL.US,D,20240105,000000,62.3,64.36,61.755,63.29,1052513,0
+WAL.US,D,20240108,000000,63.13,64.8,62.0425,64.66,1294400,0
+WAL.US,D,20240109,000000,63.2,64.23,62.82,63.94,742193,0
+WAL.US,D,20240110,000000,64.1,64.6,63.03,64.53,864612,0
+WAL.US,D,20240111,000000,63.49,64.13,61.69,63.89,1072272,0
+WAL.US,D,20240112,000000,63.82,64.51,61.53,62.19,1231080,0
+WAL.US,D,20240116,000000,60.97,63.02,60.65,62.35,1405609,0
+WAL.US,D,20240117,000000,60.93,62.4,60.535,62.24,1602961,0
+WAL.US,D,20240118,000000,62.95,63.31,61.3,62.3,945742,0
+WAL.US,D,20240119,000000,62.03,65.01,61.53,65,1165623,0
+WAL.US,D,20240122,000000,65.59,66.66,64.72,66.08,1269138,0
+WAL.US,D,20240123,000000,66.16,66.6,64.8908,65.62,856376,0
+WAL.US,D,20240124,000000,66.63,67.385,65.195,66.39,1386669,0
+WAL.US,D,20240125,000000,67.28,67.3,64.41,65.71,2398991,0
+WAL.US,D,20240126,000000,65.7,68.55,65.15,67.34,2939421,0
+WAL.US,D,20240129,000000,67.9,70.23,67.48,70.11,1678649,0
+WAL.US,D,20240130,000000,69.28,70.04,68.19,68.35,1400153,0
+WAL.US,D,20240131,000000,63.49,67.2,62.81,63.96,2805193,0
+WAL.US,D,20240201,000000,64.62,65.05,55.4,59.12,7026776,0
+WAL.US,D,20240202,000000,57.34,60.7,57.05,60.21,2310131,0
+WAL.US,D,20240205,000000,59.74,59.81,58.3513,59.04,1381115,0
+WAL.US,D,20240206,000000,58.85,59.795,56.77,57.94,2683839,0
+WAL.US,D,20240207,000000,58.37,58.67,55.03,57.81,2282725,0
+WAL.US,D,20240208,000000,57.43,59.5,57.215,58.93,1178966,0
+WAL.US,D,20240209,000000,58.97,61.63,58.27,61.57,1594233,0
+WAL.US,D,20240212,000000,61.57,64.18,61.545,62.77,1353821,0
+WAL.US,D,20240213,000000,59.98,60.96,58.15,59.15,2949700,0
+WAL.US,D,20240214,000000,60.29,61.09,58.76,60.16,1226909,0
+WAL.US,D,20240215,000000,60.5,63.61,60.42,62.48,1512649,0
+WAL.US,D,20240216,000000,61.37,62.3,60.79,60.85,1214042,0
+WAL.US,D,20240220,000000,60.2,60.95,59.81,60.12,826914,0
+WAL.US,D,20240221,000000,59.34,59.88,58.07,58.41,1466845,0
+WAL.US,D,20240222,000000,59,60.44,58.495,58.94,1013774,0
+WAL.US,D,20240223,000000,58.86,59.02,57.92,58.73,1033256,0
+WAL.US,D,20240226,000000,58.5,59.39,57.22,57.8,977253,0
+WAL.US,D,20240227,000000,58.84,60,58.28,58.77,941678,0
+WAL.US,D,20240228,000000,58.23,58.81,57.1,57.2,964410,0
+WAL.US,D,20240229,000000,58.75,59.77,57.34,57.73,2032548,0
+WAL.US,D,20240301,000000,57.04,57.45,55.3,56.4,2433814,0
+WAL.US,D,20240304,000000,56.95,57.51,54.55,55.26,1988185,0
+WAL.US,D,20240305,000000,54.64,60.11,54.63,59.26,2056900,0
+WAL.US,D,20240306,000000,59.47,61.697,56.79,60.28,2881979,0
+WAL.US,D,20240307,000000,62,63.49,59.44,60,1664268,0
+WAL.US,D,20240308,000000,61.82,62.87,60.2,60.31,1036116,0
+WAL.US,D,20240311,000000,59.28,60.01,58.61,59.01,1232030,0
+WAL.US,D,20240312,000000,59.25,59.57,57.7,58.68,986823,0
+WAL.US,D,20240313,000000,59.07,60.21,58.5,58.89,727140,0
+WAL.US,D,20240314,000000,58.21,58.4,56.63,57.05,1224059,0
+WAL.US,D,20240315,000000,57.07,58.01,56.775,57.98,2504240,0
+WAL.US,D,20240318,000000,57.86,58.32,56.835,57.83,849071,0
+WAL.US,D,20240319,000000,57.01,58.72,57.01,58.33,754617,0
+WAL.US,D,20240320,000000,57.97,62.25,57.64,61.65,1438085,0
+WAL.US,D,20240321,000000,62.5,64.21,62.28,63.52,2042323,0
+WAL.US,D,20240322,000000,63.64,63.8842,61.78,62.09,743324,0
+WAL.US,D,20240325,000000,62.03,63.195,61.7,61.8,759418,0
+WAL.US,D,20240326,000000,62.45,62.45,61.26,61.49,2098091,0
+WAL.US,D,20240327,000000,61.86,64.23,61.83,64.22,778202,0
+WAL.US,D,20240328,000000,64.1,64.65,63.52,64.19,1016138,0
+WAL.US,D,20240401,000000,64.12,64.2,62.09,62.46,989174,0
+WAL.US,D,20240402,000000,61.71,61.71,60.73,61.2,987586,0
+WAL.US,D,20240403,000000,60.89,61.62,60.43,60.8,585720,0
+WAL.US,D,20240404,000000,62.28,62.565,59.89,60.19,948344,0
+WAL.US,D,20240405,000000,59.54,60.47,59.42,59.74,711256,0
+WAL.US,D,20240408,000000,59.6,61.51,59.57,61.31,920288,0
+WAL.US,D,20240409,000000,61.4,61.78,60.15,60.87,1029668,0
+WAL.US,D,20240410,000000,59.38,59.47,57.01,57.32,1312046,0
+WAL.US,D,20240411,000000,57.34,58.12,56.81,57.45,876039,0
+WAL.US,D,20240412,000000,56.56,57.505,56.19,56.67,884893,0
+WAL.US,D,20240415,000000,57.12,58.005,55.25,56.16,1104693,0
+WAL.US,D,20240416,000000,55.57,55.77,54.5,55.28,742639,0
+WAL.US,D,20240417,000000,56.37,56.97,54.88,55.49,746597,0
+WAL.US,D,20240418,000000,55.5,56.49,55.15,55.74,1040754,0
+WAL.US,D,20240419,000000,54.19,58.98,53.75,57.39,4028216,0
+WAL.US,D,20240422,000000,57.21,59.21,57.21,58.67,1464550,0
+WAL.US,D,20240423,000000,58.73,60.57,58.175,59.82,1042753,0
+WAL.US,D,20240424,000000,59.01,60.43,58.6093,59.37,618048,0
+WAL.US,D,20240425,000000,58.52,59.01,57.7,58.63,623956,0
+WAL.US,D,20240426,000000,58.57,59.5,58.32,58.68,685837,0
+WAL.US,D,20240429,000000,58.92,59.19,58.05,58.1,749290,0
+WAL.US,D,20240430,000000,57.72,58.6699,56.8,56.83,846972,0
+WAL.US,D,20240501,000000,57.54,60.625,56.77,58.77,1128970,0
+WAL.US,D,20240502,000000,59.75,59.99,58.78,59.96,765955,0
+WAL.US,D,20240503,000000,61.81,62.805,60.92,61.29,1066725,0
+WAL.US,D,20240506,000000,62.01,63.65,61.7375,62.43,1176821,0
+WAL.US,D,20240507,000000,62.67,63.42,62.08,62.17,581420,0
+WAL.US,D,20240508,000000,61.41,63.05,61.41,62.98,570244,0
+WAL.US,D,20240509,000000,62.75,63.83,62.3,63.7,716357,0
+WAL.US,D,20240510,000000,64,64.17,62.77,63.75,735433,0
+WAL.US,D,20240513,000000,64.27,64.8,63.04,63.1,701764,0
+WAL.US,D,20240514,000000,64.04,64.04,63.0201,63.96,602287,0
+WAL.US,D,20240515,000000,64.75,65.65,64,64.79,856868,0
+WAL.US,D,20240516,000000,64.65,65.3799,63.7901,64.45,663071,0
+WAL.US,D,20240517,000000,64.8,65.36,64.4434,64.96,532075,0
+WAL.US,D,20240520,000000,65.01,65.79,64.23,64.38,726118,0
+WAL.US,D,20240521,000000,64.22,65.31,64.19,64.69,854849,0
+WAL.US,D,20240522,000000,64.41,65.06,63.79,64.36,580505,0
+WAL.US,D,20240523,000000,64.9,64.9,62.28,62.5,844607,0
+WAL.US,D,20240524,000000,62.8,63.14,62.4,62.96,590585,0
+WAL.US,D,20240528,000000,63.16,63.47,62.33,63.07,746775,0
+WAL.US,D,20240529,000000,61.69,62,60.68,61.4,674561,0
+WAL.US,D,20240530,000000,62.48,62.833,61.85,62.06,508998,0
+WAL.US,D,20240531,000000,62.41,63.24,62.2001,63.03,838079,0
+WAL.US,D,20240603,000000,63.47,63.5,60.64,61.26,971467,0
+WAL.US,D,20240604,000000,60.24,60.675,58.87,59.64,840706,0
+WAL.US,D,20240605,000000,60.75,60.75,59.35,59.37,924293,0
+WAL.US,D,20240606,000000,59.65,60.3,58.82,58.96,500617,0
+WAL.US,D,20240607,000000,58.04,59.5,57.747,58.77,661342,0
+WAL.US,D,20240610,000000,58,58.47,57.53,57.92,795453,0
+WAL.US,D,20240611,000000,57.42,57.83,56.7,57.34,1159324,0
+WAL.US,D,20240612,000000,59.42,62.23,59.42,61.06,1766152,0
+WAL.US,D,20240613,000000,60.77,61.16,60.21,60.59,628082,0
+WAL.US,D,20240614,000000,59.41,60.235,58.51,58.57,913083,0
+WAL.US,D,20240617,000000,58.66,59.73,57.76,59.71,829363,0
+WAL.US,D,20240618,000000,59.19,59.61,58.89,59.48,609080,0
+WAL.US,D,20240620,000000,59.28,59.87,58.9101,59.68,588899,0
+WAL.US,D,20240621,000000,59.24,59.65,58.54,59,1271824,0
+WAL.US,D,20240624,000000,59.7,62,59.495,61.05,925242,0
+WAL.US,D,20240625,000000,60.55,61.02,60.1975,60.3,564840,0
+WAL.US,D,20240626,000000,59.71,60.84,59.66,60.76,479661,0
+WAL.US,D,20240627,000000,60.39,61.465,60.22,60.92,694207,0
+WAL.US,D,20240628,000000,61.39,63.33,61.39,62.82,1641594,0
+WAL.US,D,20240701,000000,62.45,63.43,62.21,62.6,887870,0
+WAL.US,D,20240702,000000,62.3,64.45,62.3,64.13,923270,0
+WAL.US,D,20240703,000000,64.74,64.74,63.59,63.95,523243,0
+WAL.US,D,20240705,000000,63.67,64.45,62.53,62.96,988723,0
+WAL.US,D,20240708,000000,63.35,63.99,61.13,61.15,1027402,0
+WAL.US,D,20240709,000000,61.1,62.58,60.26,62.43,1249347,0
+WAL.US,D,20240710,000000,62.54,63.81,62.02,63.78,756351,0
+WAL.US,D,20240711,000000,65.31,67.35,64.46,67,1327199,0
+WAL.US,D,20240712,000000,67.35,67.75,66.33,67.31,927528,0
+WAL.US,D,20240715,000000,68.43,70.69,68.19,69.84,1637301,0
+WAL.US,D,20240716,000000,70.49,73.77,69.87,73.71,1670033,0
+WAL.US,D,20240717,000000,72.01,74.63,71.63,73.32,1818046,0
+WAL.US,D,20240718,000000,72.59,74.97,70.67,71.08,2361781,0
+WAL.US,D,20240719,000000,72.6,78.27,72.29,76.72,3265238,0
+WAL.US,D,20240722,000000,77.68,77.87,75.13,77.19,1568881,0
+WAL.US,D,20240723,000000,76.66,78.83,76.17,77.99,833799,0
+WAL.US,D,20240724,000000,77.99,79.58,76.59,76.59,964412,0
+WAL.US,D,20240725,000000,76.52,81.15,76.19,79.86,2475553,0
+WAL.US,D,20240726,000000,80.93,81.9,79.89,81.39,1542252,0
+WAL.US,D,20240729,000000,81.99,82.355,79.265,80.12,907807,0
+WAL.US,D,20240730,000000,80.97,81.26,79.34,80.44,766718,0
+WAL.US,D,20240731,000000,80.5,82.48,79.24,80.46,893677,0
+WAL.US,D,20240801,000000,80.07,80.44,75.81,76.31,1751104,0
+WAL.US,D,20240802,000000,73.8,74.01,70.61,72.98,1928185,0
+WAL.US,D,20240805,000000,68.97,73.73,67.08,73.32,2344208,0
+WAL.US,D,20240806,000000,73.33,74.91,72.47,72.95,1090259,0
+WAL.US,D,20240807,000000,74.59,74.59,72.71,72.93,797128,0
+WAL.US,D,20240808,000000,74.23,74.5,72.84,74.03,717376,0
+WAL.US,D,20240809,000000,74,74.71,73.56,74.13,415818,0
+WAL.US,D,20240812,000000,74.89,76.0425,73.145,73.37,549471,0
+WAL.US,D,20240813,000000,74.14,74.85,72.8,74.49,682092,0
+WAL.US,D,20240814,000000,74.77,74.849,73.625,74.62,741176,0
+WAL.US,D,20240815,000000,76.2,78.51,75.975,77.03,1346568,0
+WAL.US,D,20240816,000000,76.24,79.025,76.24,78.59,1059377,0
+WAL.US,D,20240819,000000,78.4,79.27,77.78,79.18,753444,0
+WAL.US,D,20240820,000000,78.61,78.6349,77.32,77.39,426451,0
+WAL.US,D,20240821,000000,78.12,78.12,76.43,77.34,527073,0
+WAL.US,D,20240822,000000,77.31,78.44,77.08,77.43,591655,0
+WAL.US,D,20240823,000000,78.22,82.18,77.7567,82.1,1376132,0
+WAL.US,D,20240826,000000,82.68,83.2342,80.78,80.9,749876,0
+WAL.US,D,20240827,000000,80.29,81.01,79.69,80.44,723907,0
+WAL.US,D,20240828,000000,80.16,81.56,80.15,80.6,724667,0
+WAL.US,D,20240829,000000,81.12,82.09,79.92,80.35,487489,0
+WAL.US,D,20240830,000000,80.99,81.73,79.83,81.68,747242,0
+WAL.US,D,20240903,000000,80.49,81.69,79.65,80.32,619377,0
+WAL.US,D,20240904,000000,79.53,80.62,78.97,79.89,756569,0
+WAL.US,D,20240905,000000,80.79,80.86,79.196,79.52,952575,0
+WAL.US,D,20240906,000000,79.9,80.235,77.73,78.72,1006099,0
+WAL.US,D,20240909,000000,82.63,85.965,81.07,81.54,4010247,0
+WAL.US,D,20240910,000000,81.58,82.15,78.13,80.49,1433615,0
+WAL.US,D,20240911,000000,79.64,79.68,77.26,78.69,1456487,0
+WAL.US,D,20240912,000000,78.65,79.615,78.02,78.55,1204562,0
+WAL.US,D,20240913,000000,79.41,82.02,79.41,81.91,1657094,0
+WAL.US,D,20240916,000000,81.76,83,81.15,82.35,1202306,0
+WAL.US,D,20240917,000000,82.84,85.17,82.8,83.22,1445079,0
+WAL.US,D,20240918,000000,83.62,86.84,82.32,84.85,2209449,0
+WAL.US,D,20240919,000000,86.97,88.92,86.25,88.41,3011431,0
+WAL.US,D,20240920,000000,88.41,88.41,86.29,87.69,16883684,0
+WAL.US,D,20240923,000000,87.8,88.27,85.55,86.33,1365789,0
+WAL.US,D,20240924,000000,86.3,86.67,84.74,84.85,1256222,0
+WAL.US,D,20240925,000000,85.34,85.34,83.85,84.19,950180,0
+WAL.US,D,20240926,000000,85.89,86.2351,84.7667,85.36,1042187,0
+WAL.US,D,20240927,000000,86.24,86.855,84.86,85.58,823516,0
+WAL.US,D,20240930,000000,85.305,87.32,85.1925,86.49,1357064,0
+WAL.US,D,20241001,000000,85.03,85.595,82.84,83.75,1054593,0
+WAL.US,D,20241002,000000,83.93,84.68,82.85,83.02,758262,0
+WAL.US,D,20241003,000000,82.48,83.15,81.8,82.74,709182,0
+WAL.US,D,20241004,000000,84.75,85.14,83.16,84.41,1150102,0
+WAL.US,D,20241007,000000,85.51,85.69,83.3,84,1128490,0
+WAL.US,D,20241008,000000,84.12,84.855,83.74,83.74,712827,0
+WAL.US,D,20241009,000000,83.26,86.68,83.26,86.11,924828,0
+WAL.US,D,20241010,000000,85.65,86.46,84.98,85.43,709306,0
+WAL.US,D,20241011,000000,86.34,88.88,86.225,88.69,1302710,0
+WAL.US,D,20241014,000000,88.55,89.48,87.775,88.8,1064707,0
+WAL.US,D,20241015,000000,89.63,92.73,88.485,90.88,1590009,0
+WAL.US,D,20241016,000000,91.88,92.75,91,91.69,1413276,0
+WAL.US,D,20241017,000000,92.34,94.28,90.575,93.92,2246722,0
+WAL.US,D,20241018,000000,88.3,88.75,85.37,85.53,4721123,0
+WAL.US,D,20241021,000000,84.22,84.829,80.28,80.51,2910189,0
+WAL.US,D,20241022,000000,80.75,83.0599,80.66,82.34,2115972,0
+WAL.US,D,20241023,000000,81.77,83,81.28,82.34,1432973,0
+WAL.US,D,20241024,000000,82.44,84.04,81.75,83.86,1163228,0
+WAL.US,D,20241025,000000,84.79,84.85,81.92,82.14,1035011,0
+WAL.US,D,20241028,000000,83.53,85.14,82.5,84.76,974765,0
+WAL.US,D,20241029,000000,84.4,84.65,83.12,83.94,792050,0
+WAL.US,D,20241030,000000,84.26,85.76,83.6501,84.27,1097311,0
+WAL.US,D,20241031,000000,84.27,84.66,83.16,83.21,688648,0
+WAL.US,D,20241101,000000,84.19,84.455,82.89,83.31,789729,0
+WAL.US,D,20241104,000000,82.81,83.27,80.88,82.41,829243,0
+WAL.US,D,20241105,000000,82.76,84.77,82.585,84.63,705317,0
+WAL.US,D,20241106,000000,91.57,96.45,91.1,96.1,3545675,0
+WAL.US,D,20241107,000000,94.41,95.295,89.385,90.35,2240348,0
+WAL.US,D,20241108,000000,91.29,91.53,89.02,89.87,1049806,0
+WAL.US,D,20241111,000000,92.17,93.51,91.24,93.39,1068690,0
+WAL.US,D,20241112,000000,92.725,94.33,91.885,93,1256973,0
+WAL.US,D,20241113,000000,93.71,95.59,92.665,92.83,826306,0
+WAL.US,D,20241114,000000,93.19,93.75,91.35,91.86,772503,0
+WAL.US,D,20241115,000000,91.5,91.8,88.889,90.38,1000731,0
+WAL.US,D,20241118,000000,90.005,90.32,88.865,89.27,699852,0
+WAL.US,D,20241119,000000,87.67,89.84,87.67,89.16,869421,0
+WAL.US,D,20241120,000000,89.11,89.5,88,89.17,553260,0
+WAL.US,D,20241121,000000,89.845,92.63,89.47,91.28,865609,0
+WAL.US,D,20241122,000000,91.545,93.9,90.94,93.65,877701,0
+WAL.US,D,20241125,000000,95.03,98.095,95.03,95.66,1343947,0
+WAL.US,D,20241126,000000,95.01,95.01,93.41,94.03,696752,0
+WAL.US,D,20241127,000000,95.09,95.91,93.4,93.5,480842,0
+WAL.US,D,20241129,000000,94.245,94.99,92.54,93.61,413750,0
+WAL.US,D,20241202,000000,93.995,94.2,92.57,93.19,639253,0
+WAL.US,D,20241203,000000,93.6825,94.014,92.08,92.77,563845,0
+WAL.US,D,20241204,000000,92.45,93.11,91.13,92.36,459124,0
+WAL.US,D,20241205,000000,93.09,94.22,91.9,91.96,453389,0
+WAL.US,D,20241206,000000,93.09,93.86,91.5,93.74,474082,0
+WAL.US,D,20241209,000000,93.92,95,91.53,91.66,596843,0
+WAL.US,D,20241210,000000,91.865,92.09,90,90.23,809351,0
+WAL.US,D,20241211,000000,91.54,91.71,90.485,90.91,655367,0
+WAL.US,D,20241212,000000,90.74,91.59,89.2,90.4,628320,0
+WAL.US,D,20241213,000000,90.4,90.78,88.51,89.7,699932,0
+WAL.US,D,20241216,000000,89.88,91.37,89.31,91.09,774675,0
+WAL.US,D,20241217,000000,90.75,91.5785,87.64,88.33,1122422,0
+WAL.US,D,20241218,000000,88.94,89.0725,83.71,83.74,3231671,0
+WAL.US,D,20241219,000000,85,86.49,82.85,82.86,1454914,0
+WAL.US,D,20241220,000000,82.24,85.43,82.01,84.62,3543429,0
+WAL.US,D,20241223,000000,84.34,85.4,83.63,84.82,1151712,0
+WAL.US,D,20241224,000000,84.94,85.45,83.4186,84.75,388186,0
+WAL.US,D,20241226,000000,84.245,84.81,83.2,84.66,449001,0
+WAL.US,D,20241227,000000,84,85.23,82.84,83.68,587191,0
+WAL.US,D,20241230,000000,82.95,84.05,82.23,83.57,471072,0
+WAL.US,D,20241231,000000,83.5,84.51,83.06,83.54,463866,0
+WAL.US,D,20250102,000000,84.36,85.5475,81.99,82.9,730524,0
+WAL.US,D,20250103,000000,83.68,84.4,81.675,84.4,790528,0
+WAL.US,D,20250106,000000,84.825,87.84,83.56,83.68,1332088,0
+WAL.US,D,20250107,000000,84.35,84.65,79.93,81.65,1404445,0
+WAL.US,D,20250108,000000,80.92,81.47,79.94,80.77,992551,0
+WAL.US,D,20250110,000000,79.405,79.675,77.12,78.4,1236036,0
+WAL.US,D,20250113,000000,78,80.02,77.99,79.89,1003782,0
+WAL.US,D,20250114,000000,80.63,83.65,80.26,83.58,957947,0
+WAL.US,D,20250115,000000,87.62,88.25,85.95,87.87,1668988,0
+WAL.US,D,20250116,000000,87.47,88.15,85.03,87.05,1324274,0
+WAL.US,D,20250117,000000,88.1,89.81,87.43,89.73,1148453,0
+WAL.US,D,20250121,000000,90.97,92.84,90.5,92.32,1695264,0
+WAL.US,D,20250122,000000,92.145,92.55,90.795,92.39,1257550,0
+WAL.US,D,20250123,000000,92.5,93.68,91.26,91.4,1592567,0
+WAL.US,D,20250124,000000,91.4,93.195,90.75,92.15,1070577,0
+WAL.US,D,20250127,000000,92.13,94.25,91.77,94,2322350,0
+WAL.US,D,20250128,000000,93.38,94.4,87.01,89.17,2617328,0
+WAL.US,D,20250129,000000,89,89.75,87.86,88.05,1495173,0
+WAL.US,D,20250130,000000,89.455,91.385,88.87,89.39,1021888,0
+WAL.US,D,20250131,000000,89.985,90.98,87.32,87.87,1250673,0
+WAL.US,D,20250203,000000,85,87.01,83.9465,84.39,1136786,0
+WAL.US,D,20250204,000000,84.58,87.85,84.5,86.59,791912,0
+WAL.US,D,20250205,000000,87.07,89.32,86.15,88.77,1093295,0
+WAL.US,D,20250206,000000,89.39,90.83,88.92,90.61,787484,0
+WAL.US,D,20250207,000000,90.67,90.91,88.82,89.89,750813,0
+WAL.US,D,20250210,000000,89.52,89.94,87.45,87.6,684994,0
+WAL.US,D,20250211,000000,86.69,89.605,86.69,89.59,600027,0
+WAL.US,D,20250212,000000,88.51,89.1,86.01,86.03,944684,0
+WAL.US,D,20250213,000000,86.01,87.41,85.5,87.35,700185,0
+WAL.US,D,20250214,000000,87.25,89.07,87.08,88.75,651891,0
+WAL.US,D,20250218,000000,89.09,92.11,88.595,91.87,1370618,0
+WAL.US,D,20250219,000000,90.99,93.81,90.51,93,1321265,0
+WAL.US,D,20250220,000000,92.59,92.6,88.48,89.73,1440527,0
+WAL.US,D,20250221,000000,90.57,90.57,85.7101,87.04,1779956,0
+WAL.US,D,20250224,000000,87.635,87.635,84.2275,86,1325961,0
+WAL.US,D,20250225,000000,86.535,87.78,84.17,85.38,1502243,0
+WAL.US,D,20250226,000000,85.905,87.41,85.24,86.21,1124653,0
+WAL.US,D,20250227,000000,86.925,88.44,85.96,86.16,1010809,0
+WAL.US,D,20250228,000000,86.545,87.4104,85.68,86.92,1044735,0
+WAL.US,D,20250303,000000,86.91,87.6822,83.33,84.1,882951,0
+WAL.US,D,20250304,000000,82.41,83.36,77.985,81.16,1607628,0
+WAL.US,D,20250305,000000,81.7,81.79,78.83,81.19,1118561,0
+WAL.US,D,20250306,000000,80.125,80.45,78.05,78.52,1146822,0
+WAL.US,D,20250307,000000,78,78.3,75.2,77.31,1647081,0
+WAL.US,D,20250310,000000,75.71,76.16,72.25,72.65,1790960,0
+WAL.US,D,20250311,000000,72.53,74.8,71.58,73.65,1386951,0
+WAL.US,D,20250312,000000,74.775,77.345,74.4,75.8,1283484,0
+WAL.US,D,20250313,000000,75.95,77.09,74.51,74.76,793825,0
+WAL.US,D,20250314,000000,76.025,77.555,75.48,77.24,1235910,0
+WAL.US,D,20250317,000000,76.92,78.04,76.5,77.08,1101110,0
+WAL.US,D,20250318,000000,76.86,77.4,75.01,75.06,1113954,0
+WAL.US,D,20250319,000000,75.145,77.14,74.805,76.78,999162,0
+WAL.US,D,20250320,000000,76.62,78.34,75.74,76.61,876894,0
+WAL.US,D,20250321,000000,76.5,77.84,75.24,77.44,2011051,0
+WAL.US,D,20250324,000000,79.1,80.82,78.5,80.51,802063,0
+WAL.US,D,20250325,000000,80.35,81.57,79.9381,80.56,776563,0
+WAL.US,D,20250326,000000,81.23,81.94,79.64,79.94,587699,0
+WAL.US,D,20250327,000000,79.88,80.23,77.59,77.88,800990,0
+WAL.US,D,20250328,000000,77.57,78.7115,75.12,76.12,523084,0
+WAL.US,D,20250331,000000,74.64,77.25,74.33,76.83,856500,0
+WAL.US,D,20250401,000000,76.01,76.485,74.15,75.71,846316,0
+WAL.US,D,20250402,000000,74.77,77.73,74.57,77.64,636234,0
+WAL.US,D,20250403,000000,73.48,73.48,65.2,65.27,4331887,0
+WAL.US,D,20250404,000000,62.305,62.64,57.05,62.1,3244135,0
+WAL.US,D,20250407,000000,59.01,65.47,57.61,62.16,2675752,0
+WAL.US,D,20250408,000000,65.195,65.6,59.88,61,1395957,0
+WAL.US,D,20250409,000000,59.21,69.45,57.15,68.54,3442152,0
+WAL.US,D,20250410,000000,65.89,66.634,60.1825,63.23,1787529,0
+WAL.US,D,20250411,000000,63.01,63.55,60.01,63.21,1531804,0
+WAL.US,D,20250414,000000,64.475,65.12,62.525,63.93,1412839,0
+WAL.US,D,20250415,000000,64.145,67,64.145,66.07,1239139,0
+WAL.US,D,20250416,000000,65.645,66.415,64.4302,65.24,1036702,0
+WAL.US,D,20250417,000000,65.94,67.0335,65.59,66.32,986824,0
+WAL.US,D,20250421,000000,65.695,66.3899,63.54,64.88,1184716,0
+WAL.US,D,20250422,000000,65.51,66.46,62.3795,65.34,2221864,0
+WAL.US,D,20250423,000000,68.34,71.82,67.75,68.7,1882669,0
+WAL.US,D,20250424,000000,68.3913,70.93,68.01,70.8,1152844,0
+WAL.US,D,20250425,000000,70.55,71.39,69.17,69.7,810046,0
+WAL.US,D,20250428,000000,69.79,70.81,69.31,70.4,716649,0
+WAL.US,D,20250429,000000,70.036,71.6,69.265,70.98,713837,0
+WAL.US,D,20250430,000000,68.81,69.79,67.91,69.71,983728,0
+WAL.US,D,20250501,000000,69.595,71.71,69.33,70.98,529050,0
+WAL.US,D,20250502,000000,72.455,73.89,71.93,72.83,1123598,0
+WAL.US,D,20250505,000000,72.23,74.09,71.02,72.01,971963,0
+WAL.US,D,20250506,000000,70.4476,71.97,70.4476,71.13,707286,0
+WAL.US,D,20250507,000000,71.625,72.47,71.08,71.41,624833,0
+WAL.US,D,20250508,000000,72.74,75.7099,71.73,74.95,1041168,0
+WAL.US,D,20250509,000000,74.68,75.3299,73.705,74.47,446405,0
+WAL.US,D,20250512,000000,78.5,80.99,78.19,79.2,1787118,0
+WAL.US,D,20250513,000000,79.54,80.42,78.76,79.67,1141967,0
+WAL.US,D,20250514,000000,80.32,80.47,79.23,79.94,811093,0
+WAL.US,D,20250515,000000,79.71,80.14,77.91,78.36,714087,0
+WAL.US,D,20250516,000000,77.69,79.03,77.5,78.13,774275,0
+WAL.US,D,20250519,000000,77.15,77.505,76.66,77.33,744556,0
+WAL.US,D,20250520,000000,76.975,77.1,75.34,75.6,1003868,0
+WAL.US,D,20250521,000000,74.47,74.85,71.76,71.85,1193561,0
+WAL.US,D,20250522,000000,71.49,72.75,71.09,72.23,716253,0
+WAL.US,D,20250523,000000,70.21,72.245,69.89,71.46,481875,0
+WAL.US,D,20250527,000000,72.825,74.38,71.85,74.22,1422027,0
+WAL.US,D,20250528,000000,74.39,74.58,72.68,72.76,563255,0
+WAL.US,D,20250529,000000,73.4043,73.91,72.81,73.48,604289,0
+WAL.US,D,20250530,000000,72.545,73.6,71.9,72.41,832040,0
+WAL.US,D,20250602,000000,71.92,72.16,70.255,71.71,633509,0
+WAL.US,D,20250603,000000,71.83,73.51,71.37,73.22,646535,0
+WAL.US,D,20250604,000000,72.86,73.66,72.03,72.03,423856,0
+WAL.US,D,20250605,000000,72.01,72.89,71.18,72.12,510799,0
+WAL.US,D,20250606,000000,74,74.54,72.86,74.32,1072438,0
+WAL.US,D,20250609,000000,74.5,75.18,73.87,73.91,596984,0
+WAL.US,D,20250610,000000,74.265,75.48,73.558,75.08,726269,0
+WAL.US,D,20250611,000000,75.3849,76.77,74.11,74.39,665414,0
+WAL.US,D,20250612,000000,73.75,73.85,72.38,73.79,431791,0
+WAL.US,D,20250613,000000,72.425,72.63,70.9594,71.29,615695,0
+WAL.US,D,20250616,000000,72.5,73.33,71.29,72.25,1010941,0
+WAL.US,D,20250617,000000,71.73,72.275,70.54,70.79,538687,0
+WAL.US,D,20250618,000000,70.75,73.15,70.38,72.38,640472,0
+WAL.US,D,20250620,000000,72.5332,73.55,72.47,73.42,1312626,0
+WAL.US,D,20250623,000000,72.785,74.86,71.96,74.7,632593,0
+WAL.US,D,20250624,000000,75.703,77.23,75.45,75.91,628532,0
+WAL.US,D,20250625,000000,75.52,75.94,75,75.5,481225,0
+WAL.US,D,20250626,000000,75.93,77.93,75.73,77.68,556689,0
+WAL.US,D,20250627,000000,78,78.39,76.84,77.62,1283225,0
+WAL.US,D,20250630,000000,78.085,78.85,77.72,77.98,1026624,0
+WAL.US,D,20250701,000000,77.67,83.23,77.5,81.03,1716024,0
+WAL.US,D,20250702,000000,81.83,84.21,81.095,84.18,1407502,0
+WAL.US,D,20250703,000000,85,86.095,84.75,85.1,778278,0
+WAL.US,D,20250707,000000,84.89,85.6875,82.56,83.7,927389,0
+WAL.US,D,20250708,000000,84.32,85.75,83.54,84.64,750963,0
+WAL.US,D,20250709,000000,85.295,86.055,84.085,84.63,645041,0
+WAL.US,D,20250710,000000,84.98,86.2799,84.17,85.11,877496,0
+WAL.US,D,20250711,000000,84.405,85.31,83.88,84.49,611506,0
+WAL.US,D,20250714,000000,84.42,85.24,84.07,85.24,679377,0
+WAL.US,D,20250715,000000,84.865,85.45,80.945,80.99,1099479,0
+WAL.US,D,20250716,000000,82.03,82.6,80,82.36,917867,0
+WAL.US,D,20250717,000000,82,84.86,82,84.61,1215029,0
+WAL.US,D,20250718,000000,82.01,83.69,80.635,81.24,2479886,0
+WAL.US,D,20250721,000000,81.61,82.435,80.01,80.01,1251307,0
+WAL.US,D,20250722,000000,80.345,82.63,79.67,82.05,2628837,0
+WAL.US,D,20250723,000000,82.555,84.41,81.86,83.54,1424974,0
+WAL.US,D,20250724,000000,82.88,84.38,82.68,83.21,1610240,0
+WAL.US,D,20250725,000000,82.61,83.14,80.58,82.18,1051754,0
+WAL.US,D,20250728,000000,82.49,82.49,80.26,80.72,797162,0
+WAL.US,D,20250729,000000,81.5,81.67,80.08,80.34,636918,0
+WAL.US,D,20250730,000000,80.475,81.5,78.78,79.11,750738,0
+WAL.US,D,20250731,000000,78.975,79.1535,77.02,77.56,975485,0
+WAL.US,D,20250801,000000,75.5,76.68,73.5825,76.33,999220,0
+WAL.US,D,20250804,000000,76.685,77.68,76.06,77.4,668914,0
+WAL.US,D,20250805,000000,77.59,78.91,75.89,78.8,921708,0
+WAL.US,D,20250806,000000,78.9,79.55,77.63,77.75,917848,0
+WAL.US,D,20250807,000000,77.87,78.84,77.1801,78.1,1180809,0
+WAL.US,D,20250808,000000,78.815,79.38,78.16,79.17,759264,0
+WAL.US,D,20250811,000000,79.5,79.88,77.38,77.45,839865,0
+WAL.US,D,20250812,000000,78.56,82.74,78.32,82.7,1257869,0
+WAL.US,D,20250813,000000,83,84.84,82.94,84.72,975370,0
+WAL.US,D,20250814,000000,83.215,84.1,82.42,83.94,579057,0
+WAL.US,D,20250815,000000,84.25,84.376,82.5,82.55,1102682,0
+WAL.US,D,20250818,000000,82.265,82.91,81.94,82.88,942766,0
+WAL.US,D,20250819,000000,83,83.37,81.32,82.05,971847,0
+WAL.US,D,20250820,000000,81.85,82.74,81.23,82.48,796019,0
+WAL.US,D,20250821,000000,81.86,82.28,81.2,81.45,516228,0
+WAL.US,D,20250822,000000,81.555,88.45,81.555,87.13,2047132,0
+WAL.US,D,20250825,000000,86.51,87.43,86.25,86.84,879031,0
+WAL.US,D,20250826,000000,86.98,89.04,86.875,88.07,793082,0
+WAL.US,D,20250827,000000,87.5,89.31,87.5,88.63,969650,0
+WAL.US,D,20250828,000000,88.54,89.43,88.125,88.99,883715,0
+WAL.US,D,20250829,000000,89,89.99,88.71,89.55,1009262,0
+WAL.US,D,20250902,000000,87.27,89.08,87.105,88.96,810829,0
+WAL.US,D,20250903,000000,88.8325,90.25,88.74,89.53,841560,0
+WAL.US,D,20250904,000000,90,91.34,89.675,91.34,740997,0
+WAL.US,D,20250905,000000,92,93.29,89.325,90.65,1210842,0
+WAL.US,D,20250908,000000,90.01,90.505,88.07,89.33,1151919,0
+WAL.US,D,20250909,000000,88.6,89.66,87.94,88.36,763272,0
+WAL.US,D,20250910,000000,88.8,89.94,88.04,88.78,817292,0
+WAL.US,D,20250911,000000,88.52,90.09,88.13,89.63,1236731,0
+WAL.US,D,20250912,000000,89.25,89.5945,88.44,88.49,1138982,0
+WAL.US,D,20250915,000000,90,91.605,88.6,89.05,1706497,0
+WAL.US,D,20250916,000000,88.75,88.975,85.43,87.31,1474942,0
+WAL.US,D,20250917,000000,87.67,91.63,87.26,88.86,1368627,0
+WAL.US,D,20250918,000000,89.175,92.2,88.78,91.49,1607472,0
+WAL.US,D,20250919,000000,91.402,92.09,90.475,90.98,3331896,0
+WAL.US,D,20250922,000000,90.86,90.86,88.94,89.51,865685,0
+WAL.US,D,20250923,000000,89.55,91.77,89.08,89.63,730961,0
+WAL.US,D,20250924,000000,90.05,90.63,88.38,89.02,565185,0
+WAL.US,D,20250925,000000,88.695,89.275,87.0297,88.25,866785,0
+WAL.US,D,20250926,000000,88.68,89.0899,86.68,88.27,1090438,0
+WAL.US,D,20250929,000000,88.21,88.3501,86.36,87.11,870114,0
+WAL.US,D,20250930,000000,87.3,87.695,84.87,86.72,817740,0
+WAL.US,D,20251001,000000,86.045,86.61,85.03,86.01,835910,0
+WAL.US,D,20251002,000000,86.06,86.31,84.045,85.48,1199224,0
+WAL.US,D,20251003,000000,86.2,87.22,85.86,86.75,709305,0
+WAL.US,D,20251006,000000,87.6632,89.23,86.415,87.42,830010,0
+WAL.US,D,20251007,000000,87.52,88.115,85.88,86,618643,0
+WAL.US,D,20251008,000000,86.715,87.09,81.455,82.35,3251200,0
+WAL.US,D,20251009,000000,82.88,82.9,79.51,79.53,2925116,0
+WAL.US,D,20251010,000000,79.65,79.74,74.605,74.93,2967286,0
+WAL.US,D,20251013,000000,77.59,78.88,76.17,78.85,1890685,0
+WAL.US,D,20251014,000000,77.89,82.9798,77.8101,82.11,1346284,0
+WAL.US,D,20251015,000000,82.915,82.915,77.79,78.84,1425678,0
+WAL.US,D,20251016,000000,73.7,74.8199,68.61,70.32,7669422,0
+WAL.US,D,20251017,000000,71.69,73.9,70.28,72.48,3482114,0
+WAL.US,D,20251020,000000,73,75.58,72.6001,75.4,1832567,0
+WAL.US,D,20251021,000000,75.35,76.92,74.8,76.25,1843836,0
+WAL.US,D,20251022,000000,79.09,79.52,76.43,78.72,2304615,0
+WAL.US,D,20251023,000000,78.25,78.71,76.84,77.09,1280990,0
+WAL.US,D,20251024,000000,78.125,79.57,77.7501,79.3,954608,0
+WAL.US,D,20251027,000000,80.5,80.57,78.67,79.32,977753,0
+WAL.US,D,20251028,000000,78.98,79.71,78,78.76,741425,0
+WAL.US,D,20251029,000000,78.365,78.69,75.66,76.12,1111196,0
+WAL.US,D,20251030,000000,75.895,77.8,75.68,76.63,830597,0
+WAL.US,D,20251031,000000,76.67,77.525,75.77,77.35,834418,0
+WAL.US,D,20251103,000000,77,77,75.015,76.91,1031897,0
+WAL.US,D,20251104,000000,76.105,77.86,75.09,77.45,823160,0
+WAL.US,D,20251105,000000,77.615,79.59,77.18,78.52,1378802,0
+WAL.US,D,20251106,000000,78.99,79.535,77.7,78.68,955743,0
+WAL.US,D,20251107,000000,78,80.02,77.34,79.99,840043,0
+WAL.US,D,20251110,000000,80.665,81.145,78.97,79.61,662387,0
+WAL.US,D,20251111,000000,79.01,80.595,78.82,79.95,562002,0
+WAL.US,D,20251112,000000,80.1,81.7083,79.9,80.43,617558,0
+WAL.US,D,20251113,000000,79.695,80.455,77.84,78.18,606570,0
+WAL.US,D,20251114,000000,77.67,78.45,76.845,78.16,613360,0
+WAL.US,D,20251117,000000,78.19,78.5,73.24,73.86,989418,0
+WAL.US,D,20251118,000000,73.3,75.3,73.25,73.97,1042793,0
+WAL.US,D,20251119,000000,74.035,75.6,73.9606,75.54,782726,0
+WAL.US,D,20251120,000000,76.455,78.07,75.13,75.95,1134779,0
+WAL.US,D,20251121,000000,76.255,80.09,76.255,79.13,1131226,0
+WAL.US,D,20251124,000000,79.63,79.63,78.31,79.18,626852,0
+WAL.US,D,20251125,000000,79.99,82.035,79.49,81.05,1173551,0
+WAL.US,D,20251126,000000,80.08,82.51,80.01,81.1,816164,0
+WAL.US,D,20251128,000000,81.525,81.935,80.88,81.53,294070,0
+WAL.US,D,20251201,000000,81.155,82.77,80.835,82.06,822802,0
+WAL.US,D,20251202,000000,82.565,82.93,81.63,81.74,548566,0
+WAL.US,D,20251203,000000,81.93,84.98,81.63,84.91,825727,0
+WAL.US,D,20251204,000000,84.69,85.89,84.65,85.17,558927,0
+WAL.US,D,20251205,000000,84.635,86.5,84.37,85.36,728473,0
+WAL.US,D,20251208,000000,85.01,86.38,83.81,84.24,977955,0
+WAL.US,D,20251209,000000,84.43,85.5525,82.545,82.86,1042772,0
+WAL.US,D,20251210,000000,83.24,87.84,83.19,86.82,1115463,0
+WAL.US,D,20251211,000000,87,89.23,86.48,87.49,1369737,0
+WAL.US,D,20251212,000000,88.045,88.39,86.49,87.59,1069103,0
+WAL.US,D,20251215,000000,87.995,88.63,86.01,86.18,1042573,0
+WAL.US,D,20251216,000000,86.41,86.41,85.14,86.2,847041,0
+WAL.US,D,20251217,000000,86.17,87.4,85.32,86.21,725685,0
+WAL.US,D,20251218,000000,86.88,87.78,85.68,86.8,1236687,0
+WAL.US,D,20251219,000000,86.76,87.29,86.07,86.36,2197301,0
+WAL.US,D,20251222,000000,86.79,88,86.79,87.86,877933,0
+WAL.US,D,20251223,000000,87.83,88.09,86.485,86.57,788518,0
+WAL.US,D,20251224,000000,86.605,86.92,85.885,86.65,281485,0
+WAL.US,D,20251226,000000,86.56,86.9,85.885,86.56,451099,0
+WAL.US,D,20251229,000000,86.5,86.855,84.93,85.35,508954,0
+WAL.US,D,20251230,000000,85.38,85.55,84.51,84.64,444073,0
+WAL.US,D,20251231,000000,84.93,85,83.81,84.07,514203,0
+WAL.US,D,20260102,000000,84.17,85.99,82.86,85.47,626061,0
+WAL.US,D,20260105,000000,85.155,88.01,84.7,87.31,897459,0
+WAL.US,D,20260106,000000,86.68,88.64,86.38,88.54,977181,0
+WAL.US,D,20260107,000000,88.71,88.83,86.665,87.9,706455,0
+WAL.US,D,20260108,000000,87.805,90.7,87.58,89.72,1064645,0
+WAL.US,D,20260109,000000,90.055,91.56,89.895,90.11,863363,0
+WAL.US,D,20260112,000000,88.42,89.3,86.68,87.46,679371,0
+WAL.US,D,20260113,000000,87.58,88.145,87.03,87.5,560915,0
+WAL.US,D,20260114,000000,87.71,88.8325,86.825,88.32,678853,0
+WAL.US,D,20260115,000000,88.93,90.77,88.62,89.83,721983,0
+WAL.US,D,20260116,000000,89.51,90.47,88.3,88.37,651124,0
+WAL.US,D,20260120,000000,86.665,88.235,85.62,85.75,999157,0
+WAL.US,D,20260121,000000,87.03,91.43,87.01,90.73,1187144,0
+WAL.US,D,20260122,000000,91.385,92.545,90.35,90.88,641645,0
+WAL.US,D,20260123,000000,90.505,90.505,86.65,87,848713,0
+WAL.US,D,20260126,000000,87.09,88.83,86.79,88.42,1159732,0
+WAL.US,D,20260127,000000,91.275,91.275,86.71,89.45,2003703,0
+WAL.US,D,20260128,000000,88.6,90.24,88.01,88.68,1178958,0
+WAL.US,D,20260129,000000,89.41,90.23,87.59,90.21,1133431,0
+WAL.US,D,20260130,000000,89.925,90.665,87.93,89.15,992476,0
+WAL.US,D,20260202,000000,88.555,90.86,88.01,89.65,808398,0
+WAL.US,D,20260203,000000,89.5,92.71,87.7,91.35,1477331,0
+WAL.US,D,20260204,000000,91.58,93.7,90.91,92.16,1130221,0
+WAL.US,D,20260205,000000,92.05,93,89.155,91.11,1021665,0
+WAL.US,D,20260206,000000,91.6,94.68,91.6,94.39,1424321,0
+WAL.US,D,20260209,000000,94.22,96.99,93.98,96.08,964615,0
+WAL.US,D,20260210,000000,95.975,97.23,93.11,94.92,832517,0
+WAL.US,D,20260211,000000,96.05,96.87,93.5,94.83,838313,0
+WAL.US,D,20260212,000000,94.83,96.505,91.8,94.26,1808684,0
+WAL.US,D,20260213,000000,93.7955,94.78,92.54,93.2,1840509,0
+WAL.US,D,20260217,000000,94,95.045,93.19,94.63,930279,0
+WAL.US,D,20260218,000000,94.63,96.51,94.63,95.03,1157719,0
diff --git a/daily/us/nyse stocks/2/wat.us.txt b/daily/us/nyse stocks/2/wat.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..68b0b6777993f34ffbf512675c9219408697d181
--- /dev/null
+++ b/daily/us/nyse stocks/2/wat.us.txt	
@@ -0,0 +1,7608 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WAT.US,D,19951117,000000,3.75,3.81,3.75,3.78,12706000,0
+WAT.US,D,19951120,000000,3.75,3.78,3.75,3.75,1213200,0
+WAT.US,D,19951121,000000,3.75,3.78,3.75,3.75,909600,0
+WAT.US,D,19951122,000000,3.75,3.78,3.75,3.75,1314800,0
+WAT.US,D,19951124,000000,3.75,3.78,3.75,3.75,275200,0
+WAT.US,D,19951127,000000,3.75,3.78,3.75,3.75,1011600,0
+WAT.US,D,19951128,000000,3.62,3.62,3.31,3.53,3952000,0
+WAT.US,D,19951129,000000,3.5,3.56,3.34,3.44,708400,0
+WAT.US,D,19951130,000000,3.44,3.75,3.41,3.69,1346000,0
+WAT.US,D,19951201,000000,3.69,3.69,3.53,3.56,790800,0
+WAT.US,D,19951204,000000,3.53,3.75,3.5,3.72,548000,0
+WAT.US,D,19951205,000000,3.75,3.78,3.69,3.75,892800,0
+WAT.US,D,19951206,000000,3.78,3.91,3.78,3.81,521200,0
+WAT.US,D,19951207,000000,3.81,3.81,3.72,3.72,217600,0
+WAT.US,D,19951208,000000,3.69,3.78,3.59,3.75,265200,0
+WAT.US,D,19951211,000000,3.75,3.78,3.72,3.75,392400,0
+WAT.US,D,19951212,000000,3.78,3.84,3.72,3.78,1363200,0
+WAT.US,D,19951213,000000,3.91,4.09,3.84,4.03,1664000,0
+WAT.US,D,19951214,000000,4.06,4.22,4.06,4.19,1551600,0
+WAT.US,D,19951215,000000,4.19,4.31,4.16,4.25,902800,0
+WAT.US,D,19951218,000000,4.25,4.28,3.97,4.16,646400,0
+WAT.US,D,19951219,000000,4.12,4.12,4,4.12,324400,0
+WAT.US,D,19951220,000000,4.12,4.25,4.12,4.16,274000,0
+WAT.US,D,19951221,000000,4.28,4.5,4.22,4.38,660000,0
+WAT.US,D,19951222,000000,4.41,4.5,4.38,4.41,422800,0
+WAT.US,D,19951226,000000,4.44,4.5,4.41,4.41,156800,0
+WAT.US,D,19951227,000000,4.44,4.53,4.38,4.5,230400,0
+WAT.US,D,19951228,000000,4.5,4.5,4.44,4.47,213200,0
+WAT.US,D,19951229,000000,4.5,4.56,4.44,4.56,179600,0
+WAT.US,D,19960102,000000,4.5,4.53,4.28,4.34,456800,0
+WAT.US,D,19960103,000000,4.28,4.41,4.19,4.41,147600,0
+WAT.US,D,19960104,000000,4.47,4.69,4.47,4.56,385200,0
+WAT.US,D,19960105,000000,4.5,4.81,4.5,4.69,620800,0
+WAT.US,D,19960108,000000,4.66,4.81,4.66,4.78,67600,0
+WAT.US,D,19960109,000000,4.75,4.75,4.72,4.72,192400,0
+WAT.US,D,19960110,000000,4.72,4.75,4.59,4.59,305600,0
+WAT.US,D,19960111,000000,4.62,4.66,4.56,4.56,369600,0
+WAT.US,D,19960112,000000,4.59,4.59,4.25,4.38,232000,0
+WAT.US,D,19960115,000000,4.38,4.56,4.38,4.5,158400,0
+WAT.US,D,19960116,000000,4.5,4.56,4.44,4.44,52000,0
+WAT.US,D,19960117,000000,4.38,4.44,4.28,4.38,117600,0
+WAT.US,D,19960118,000000,4.38,4.44,4.31,4.44,56000,0
+WAT.US,D,19960119,000000,4.47,4.69,4.47,4.69,1279200,0
+WAT.US,D,19960122,000000,4.75,4.97,4.75,4.75,1138400,0
+WAT.US,D,19960123,000000,4.75,4.84,4.75,4.78,170400,0
+WAT.US,D,19960124,000000,4.84,5.03,4.81,5.03,371200,0
+WAT.US,D,19960125,000000,5,5.28,5,5.06,771200,0
+WAT.US,D,19960126,000000,5.06,5.06,4.81,4.94,776400,0
+WAT.US,D,19960129,000000,4.97,5.16,4.88,5.16,970800,0
+WAT.US,D,19960130,000000,5.16,5.22,5.06,5.12,222400,0
+WAT.US,D,19960131,000000,5.16,5.25,4.97,4.97,294000,0
+WAT.US,D,19960201,000000,4.97,4.97,4.91,4.97,273600,0
+WAT.US,D,19960202,000000,4.97,4.97,4.69,4.81,175600,0
+WAT.US,D,19960205,000000,4.78,4.88,4.75,4.88,80400,0
+WAT.US,D,19960206,000000,4.88,4.88,4.69,4.72,898400,0
+WAT.US,D,19960207,000000,4.75,4.75,4.59,4.69,900800,0
+WAT.US,D,19960208,000000,4.62,4.72,4.59,4.62,136800,0
+WAT.US,D,19960209,000000,4.69,4.78,4.69,4.75,302800,0
+WAT.US,D,19960212,000000,4.78,4.88,4.75,4.88,122800,0
+WAT.US,D,19960213,000000,4.84,4.97,4.75,4.91,122400,0
+WAT.US,D,19960214,000000,4.94,4.94,4.88,4.91,41200,0
+WAT.US,D,19960215,000000,4.91,4.91,4.69,4.75,83600,0
+WAT.US,D,19960216,000000,4.78,4.81,4.66,4.81,138000,0
+WAT.US,D,19960220,000000,4.78,4.94,4.75,4.91,168400,0
+WAT.US,D,19960221,000000,4.94,5.19,4.94,5.09,284800,0
+WAT.US,D,19960222,000000,5.16,5.25,5.09,5.22,472800,0
+WAT.US,D,19960223,000000,5.22,5.25,5.09,5.16,694400,0
+WAT.US,D,19960226,000000,5.19,5.38,5.16,5.31,184400,0
+WAT.US,D,19960227,000000,5.38,5.38,5.12,5.19,131200,0
+WAT.US,D,19960228,000000,5.16,5.25,5.09,5.16,134400,0
+WAT.US,D,19960229,000000,5.12,5.19,5.06,5.06,212400,0
+WAT.US,D,19960301,000000,5.12,5.19,5.06,5.16,246000,0
+WAT.US,D,19960304,000000,5.19,5.25,5,5,212000,0
+WAT.US,D,19960305,000000,5,5.19,5,5.06,137200,0
+WAT.US,D,19960306,000000,5.03,5.12,5.03,5.12,37200,0
+WAT.US,D,19960307,000000,5.16,5.41,5.16,5.25,190800,0
+WAT.US,D,19960308,000000,5.19,5.41,5.09,5.19,298400,0
+WAT.US,D,19960311,000000,5.12,5.62,5.12,5.56,286800,0
+WAT.US,D,19960312,000000,5.59,6,5.56,6,513600,0
+WAT.US,D,19960313,000000,6,6.12,5.97,6,1179200,0
+WAT.US,D,19960314,000000,6.03,6.12,5.97,6,326800,0
+WAT.US,D,19960315,000000,6.03,6.03,5.84,5.94,370000,0
+WAT.US,D,19960318,000000,5.94,6,5.75,5.78,439600,0
+WAT.US,D,19960319,000000,5.72,5.72,5.53,5.62,304400,0
+WAT.US,D,19960320,000000,5.69,5.88,5.69,5.88,61600,0
+WAT.US,D,19960321,000000,5.84,6.06,5.84,5.94,112000,0
+WAT.US,D,19960322,000000,5.94,5.97,5.69,5.69,345200,0
+WAT.US,D,19960325,000000,5.81,5.88,5.81,5.84,74000,0
+WAT.US,D,19960326,000000,5.88,5.97,5.84,5.88,103200,0
+WAT.US,D,19960327,000000,5.84,5.84,5.72,5.78,99600,0
+WAT.US,D,19960328,000000,5.78,5.78,5.66,5.72,123200,0
+WAT.US,D,19960329,000000,6.06,6.16,6.03,6.06,637600,0
+WAT.US,D,19960401,000000,6.09,6.62,6.09,6.62,466400,0
+WAT.US,D,19960402,000000,6.62,6.91,6.62,6.81,357200,0
+WAT.US,D,19960403,000000,6.84,7.12,6.69,6.72,259600,0
+WAT.US,D,19960404,000000,6.81,7,6.69,7,270400,0
+WAT.US,D,19960408,000000,7,7.06,6.84,7,249200,0
+WAT.US,D,19960409,000000,7.06,7.16,7.06,7.09,981200,0
+WAT.US,D,19960410,000000,7.09,7.31,7.09,7.22,658400,0
+WAT.US,D,19960411,000000,7.22,7.28,7.06,7.06,430000,0
+WAT.US,D,19960412,000000,7.09,7.34,7.03,7.34,144000,0
+WAT.US,D,19960415,000000,7.34,7.34,7.28,7.28,220000,0
+WAT.US,D,19960416,000000,7.38,7.47,7.34,7.41,298400,0
+WAT.US,D,19960417,000000,7.38,7.41,7.34,7.38,238800,0
+WAT.US,D,19960418,000000,7.38,7.5,7.38,7.47,294400,0
+WAT.US,D,19960419,000000,7.38,7.38,7.16,7.16,292400,0
+WAT.US,D,19960422,000000,7,7,6.56,6.97,598400,0
+WAT.US,D,19960423,000000,6.97,6.97,6.88,6.88,127600,0
+WAT.US,D,19960424,000000,6.78,6.91,6.75,6.91,133600,0
+WAT.US,D,19960425,000000,6.88,7.03,6.84,6.94,730400,0
+WAT.US,D,19960426,000000,7,7.12,6.88,6.88,225200,0
+WAT.US,D,19960429,000000,6.91,7.03,6.88,7,68800,0
+WAT.US,D,19960430,000000,6.97,7.09,6.97,6.97,154000,0
+WAT.US,D,19960501,000000,7.03,7.03,6.88,6.88,79200,0
+WAT.US,D,19960502,000000,6.84,6.88,6.72,6.75,132000,0
+WAT.US,D,19960503,000000,6.81,6.94,6.81,6.88,50000,0
+WAT.US,D,19960506,000000,7,7.09,7,7.06,81200,0
+WAT.US,D,19960507,000000,7.03,7.25,6.94,7.25,104000,0
+WAT.US,D,19960508,000000,7.25,7.25,7,7.06,192400,0
+WAT.US,D,19960509,000000,7,7.09,6.97,6.97,88800,0
+WAT.US,D,19960510,000000,7,7.03,6.97,7,38800,0
+WAT.US,D,19960513,000000,7.06,7.06,6.94,6.94,35600,0
+WAT.US,D,19960514,000000,6.91,6.91,6.84,6.84,65600,0
+WAT.US,D,19960515,000000,6.81,7.12,6.81,7.12,162800,0
+WAT.US,D,19960516,000000,7.12,7.12,7.06,7.09,21200,0
+WAT.US,D,19960517,000000,7.09,7.09,6.94,6.97,49600,0
+WAT.US,D,19960520,000000,6.97,6.97,6.88,6.88,71200,0
+WAT.US,D,19960521,000000,6.91,6.91,6.75,6.81,836400,0
+WAT.US,D,19960522,000000,6.84,7.16,6.81,7.16,339200,0
+WAT.US,D,19960523,000000,7.19,7.59,7.19,7.44,232000,0
+WAT.US,D,19960524,000000,7.5,7.56,7.44,7.44,437600,0
+WAT.US,D,19960528,000000,7.38,7.5,7.31,7.34,262400,0
+WAT.US,D,19960529,000000,7.31,7.31,7.22,7.22,143200,0
+WAT.US,D,19960530,000000,7.22,7.47,7.22,7.44,152000,0
+WAT.US,D,19960531,000000,7.5,7.69,7.5,7.53,440400,0
+WAT.US,D,19960603,000000,7.44,7.44,7.22,7.22,292400,0
+WAT.US,D,19960604,000000,7.19,7.19,6.94,6.97,182800,0
+WAT.US,D,19960605,000000,6.97,6.97,6.75,6.81,173200,0
+WAT.US,D,19960606,000000,6.66,6.75,6.66,6.69,19056000,0
+WAT.US,D,19960607,000000,6.59,6.66,6.56,6.62,3446400,0
+WAT.US,D,19960610,000000,6.66,6.88,6.62,6.84,1282000,0
+WAT.US,D,19960611,000000,6.88,6.97,6.81,6.97,1675600,0
+WAT.US,D,19960612,000000,6.94,7.12,6.94,7.09,1728800,0
+WAT.US,D,19960613,000000,7.09,7.09,6.94,6.94,745200,0
+WAT.US,D,19960614,000000,6.94,7.03,6.94,7.03,373200,0
+WAT.US,D,19960617,000000,7.03,7.03,6.91,7.03,579600,0
+WAT.US,D,19960618,000000,7,7.06,6.75,6.78,718000,0
+WAT.US,D,19960619,000000,7,7.12,6.97,7.12,1898800,0
+WAT.US,D,19960620,000000,7.12,7.22,7,7.19,705600,0
+WAT.US,D,19960621,000000,7.16,7.25,7.12,7.12,736800,0
+WAT.US,D,19960624,000000,7.19,7.22,7.16,7.22,249200,0
+WAT.US,D,19960625,000000,7.22,7.44,7.16,7.28,1512800,0
+WAT.US,D,19960626,000000,7.34,7.44,7.19,7.28,518400,0
+WAT.US,D,19960627,000000,7.31,7.53,7.19,7.53,378800,0
+WAT.US,D,19960628,000000,7.47,8.25,7.47,8.25,926000,0
+WAT.US,D,19960701,000000,8.16,8.16,7.75,8.09,631200,0
+WAT.US,D,19960702,000000,7.84,7.88,7.44,7.75,1148000,0
+WAT.US,D,19960703,000000,7.78,7.84,7.69,7.81,401200,0
+WAT.US,D,19960705,000000,7.75,7.75,7.47,7.53,202400,0
+WAT.US,D,19960708,000000,7.5,7.5,7.16,7.25,394800,0
+WAT.US,D,19960709,000000,7.28,7.72,7.25,7.69,549600,0
+WAT.US,D,19960710,000000,7.72,7.84,7.69,7.81,1516400,0
+WAT.US,D,19960711,000000,7.75,7.81,7.62,7.78,844800,0
+WAT.US,D,19960712,000000,7.75,7.78,7.53,7.69,1315600,0
+WAT.US,D,19960715,000000,7.66,7.66,7.47,7.5,805200,0
+WAT.US,D,19960716,000000,7.56,7.56,6.41,7.06,1571200,0
+WAT.US,D,19960717,000000,7.16,7.22,7.03,7.03,513200,0
+WAT.US,D,19960718,000000,7.03,7.34,7.03,7.31,777600,0
+WAT.US,D,19960719,000000,7.34,7.34,7.09,7.16,631200,0
+WAT.US,D,19960722,000000,7.09,7.09,6.84,6.84,231600,0
+WAT.US,D,19960723,000000,6.88,6.88,6.56,6.56,371600,0
+WAT.US,D,19960724,000000,6.59,6.78,6.31,6.72,659600,0
+WAT.US,D,19960725,000000,6.72,7.19,6.66,7.19,491200,0
+WAT.US,D,19960726,000000,7.12,7.19,6.81,7,897200,0
+WAT.US,D,19960729,000000,7.06,7.19,7,7,135600,0
+WAT.US,D,19960730,000000,7.09,7.09,7,7.03,147200,0
+WAT.US,D,19960731,000000,7,7.19,6.97,7,284000,0
+WAT.US,D,19960801,000000,7.12,7.25,7.12,7.25,494400,0
+WAT.US,D,19960802,000000,7.25,7.56,7.22,7.38,309600,0
+WAT.US,D,19960805,000000,7.41,7.5,7.38,7.38,87600,0
+WAT.US,D,19960806,000000,7.41,7.81,7.38,7.75,706400,0
+WAT.US,D,19960807,000000,7.75,7.81,7.69,7.75,279600,0
+WAT.US,D,19960808,000000,7.75,7.75,7.69,7.75,314000,0
+WAT.US,D,19960809,000000,7.69,7.75,7.66,7.69,399600,0
+WAT.US,D,19960812,000000,7.72,7.94,7.72,7.88,168000,0
+WAT.US,D,19960813,000000,7.88,7.94,7.72,7.75,512000,0
+WAT.US,D,19960814,000000,7.72,7.91,7.72,7.88,750000,0
+WAT.US,D,19960815,000000,7.84,7.91,7.78,7.81,416800,0
+WAT.US,D,19960816,000000,7.81,7.81,7.62,7.62,83600,0
+WAT.US,D,19960819,000000,7.66,7.66,7.44,7.5,186400,0
+WAT.US,D,19960820,000000,7.5,7.5,7.22,7.25,191600,0
+WAT.US,D,19960821,000000,7.22,7.22,7.03,7.06,535600,0
+WAT.US,D,19960822,000000,7.16,7.44,7.16,7.38,1280000,0
+WAT.US,D,19960823,000000,7.44,7.69,7.44,7.69,999600,0
+WAT.US,D,19960826,000000,7.66,7.72,7.59,7.69,198800,0
+WAT.US,D,19960827,000000,7.75,7.97,7.72,7.97,263600,0
+WAT.US,D,19960828,000000,7.88,7.91,7.78,7.81,503200,0
+WAT.US,D,19960829,000000,7.78,7.84,7.66,7.81,171600,0
+WAT.US,D,19960830,000000,7.84,7.84,7.78,7.84,92800,0
+WAT.US,D,19960903,000000,7.78,7.78,7.62,7.69,185200,0
+WAT.US,D,19960904,000000,7.69,7.81,7.44,7.44,112000,0
+WAT.US,D,19960905,000000,7.47,7.53,7.22,7.22,1237200,0
+WAT.US,D,19960906,000000,7.28,7.47,7.28,7.41,820000,0
+WAT.US,D,19960909,000000,7.34,7.44,7.34,7.41,367200,0
+WAT.US,D,19960910,000000,7.44,7.62,7.41,7.56,355200,0
+WAT.US,D,19960911,000000,7.53,7.59,7.47,7.56,460000,0
+WAT.US,D,19960912,000000,7.53,7.78,7.53,7.75,779600,0
+WAT.US,D,19960913,000000,7.72,7.72,7.47,7.62,298400,0
+WAT.US,D,19960916,000000,7.59,7.62,7.5,7.5,522000,0
+WAT.US,D,19960917,000000,7.5,7.59,7.47,7.59,60400,0
+WAT.US,D,19960918,000000,7.59,7.62,7.53,7.53,60800,0
+WAT.US,D,19960919,000000,7.56,7.56,7.31,7.44,370400,0
+WAT.US,D,19960920,000000,7.41,7.53,7.34,7.38,129200,0
+WAT.US,D,19960923,000000,7.38,7.38,7.22,7.34,379600,0
+WAT.US,D,19960924,000000,7.28,7.41,7.19,7.41,376000,0
+WAT.US,D,19960925,000000,7.38,7.62,7.38,7.59,366400,0
+WAT.US,D,19960926,000000,7.59,7.66,7.47,7.5,428800,0
+WAT.US,D,19960927,000000,7.56,7.88,7.56,7.88,1179200,0
+WAT.US,D,19960930,000000,7.88,8.25,7.81,8.19,411200,0
+WAT.US,D,19961001,000000,8.16,8.16,7.84,7.88,113600,0
+WAT.US,D,19961002,000000,7.91,8.22,7.91,8.22,414000,0
+WAT.US,D,19961003,000000,8.19,8.41,8.19,8.31,268800,0
+WAT.US,D,19961004,000000,8.19,8.19,8.12,8.16,220000,0
+WAT.US,D,19961007,000000,8.16,8.31,8.12,8.28,263200,0
+WAT.US,D,19961008,000000,8.31,8.31,8.09,8.12,355200,0
+WAT.US,D,19961009,000000,8.16,8.31,8.16,8.25,1793200,0
+WAT.US,D,19961010,000000,8.22,8.22,8.16,8.22,339200,0
+WAT.US,D,19961011,000000,8.16,8.31,8.16,8.22,122800,0
+WAT.US,D,19961014,000000,8.22,8.22,8.03,8.03,465200,0
+WAT.US,D,19961015,000000,8.09,8.31,8.09,8.25,612800,0
+WAT.US,D,19961016,000000,8.22,8.25,8.03,8.06,106800,0
+WAT.US,D,19961017,000000,8.09,8.22,8.06,8.22,76400,0
+WAT.US,D,19961018,000000,8.19,8.19,8.03,8.12,176800,0
+WAT.US,D,19961021,000000,8.03,8.19,8.03,8.19,258800,0
+WAT.US,D,19961022,000000,8.19,8.22,8.03,8.06,269600,0
+WAT.US,D,19961023,000000,8.06,8.12,7.97,7.97,171200,0
+WAT.US,D,19961024,000000,7.97,8.03,7.97,8.03,1001600,0
+WAT.US,D,19961025,000000,8.06,8.06,7.84,7.88,136400,0
+WAT.US,D,19961028,000000,7.84,7.84,7.41,7.5,332400,0
+WAT.US,D,19961029,000000,7.59,7.72,7.56,7.69,1208800,0
+WAT.US,D,19961030,000000,7.69,7.75,7.69,7.75,270000,0
+WAT.US,D,19961031,000000,7.72,7.78,7.69,7.75,488000,0
+WAT.US,D,19961101,000000,7.75,7.84,7.69,7.69,276000,0
+WAT.US,D,19961104,000000,7.69,7.75,7.56,7.66,476400,0
+WAT.US,D,19961105,000000,7.62,7.66,7.56,7.59,186800,0
+WAT.US,D,19961106,000000,7.62,7.62,7.47,7.5,1448000,0
+WAT.US,D,19961107,000000,7.5,7.5,7.12,7.31,1092400,0
+WAT.US,D,19961108,000000,7.34,7.44,7.28,7.44,153200,0
+WAT.US,D,19961111,000000,7.41,7.41,7.25,7.31,93200,0
+WAT.US,D,19961112,000000,7.28,7.34,7.12,7.22,346400,0
+WAT.US,D,19961113,000000,7.19,7.41,7.19,7.38,262400,0
+WAT.US,D,19961114,000000,7.38,7.53,7.38,7.5,908400,0
+WAT.US,D,19961115,000000,7.47,7.47,7.38,7.41,643600,0
+WAT.US,D,19961118,000000,7.34,7.5,7.25,7.5,119200,0
+WAT.US,D,19961119,000000,7.47,7.5,7.38,7.41,346800,0
+WAT.US,D,19961120,000000,7.38,7.41,7.22,7.38,516800,0
+WAT.US,D,19961121,000000,7.34,7.44,7.25,7.25,844400,0
+WAT.US,D,19961122,000000,7.22,7.28,7.19,7.25,316000,0
+WAT.US,D,19961125,000000,7.25,7.28,6.94,7,657600,0
+WAT.US,D,19961126,000000,7.03,7.03,6.53,6.75,746800,0
+WAT.US,D,19961127,000000,6.78,6.81,6.47,6.75,1142000,0
+WAT.US,D,19961129,000000,6.75,6.78,6.72,6.78,158000,0
+WAT.US,D,19961202,000000,6.78,6.81,6.59,6.81,613200,0
+WAT.US,D,19961203,000000,6.84,6.88,6.81,6.84,173200,0
+WAT.US,D,19961204,000000,7.09,7.47,7.09,7.25,812800,0
+WAT.US,D,19961205,000000,7.22,7.22,7.19,7.19,124800,0
+WAT.US,D,19961206,000000,7.12,7.19,6.97,7.19,142400,0
+WAT.US,D,19961209,000000,7.16,7.25,7.16,7.25,359600,0
+WAT.US,D,19961210,000000,7.25,7.5,7.25,7.5,187600,0
+WAT.US,D,19961211,000000,7.44,7.5,7.38,7.5,174800,0
+WAT.US,D,19961212,000000,7.5,7.56,7.47,7.56,172800,0
+WAT.US,D,19961213,000000,7.5,7.53,7.44,7.53,140400,0
+WAT.US,D,19961216,000000,7.53,7.56,7.44,7.44,115200,0
+WAT.US,D,19961217,000000,7.44,7.5,7.41,7.47,223200,0
+WAT.US,D,19961218,000000,7.5,7.5,7.41,7.47,97200,0
+WAT.US,D,19961219,000000,7.47,7.72,7.47,7.69,191600,0
+WAT.US,D,19961220,000000,7.72,7.81,7.59,7.62,715600,0
+WAT.US,D,19961223,000000,7.56,7.59,7.53,7.59,234000,0
+WAT.US,D,19961224,000000,7.56,7.62,7.56,7.62,26400,0
+WAT.US,D,19961226,000000,7.62,7.66,7.56,7.66,311200,0
+WAT.US,D,19961227,000000,7.69,7.69,7.59,7.62,174800,0
+WAT.US,D,19961230,000000,7.62,7.62,7.56,7.59,250400,0
+WAT.US,D,19961231,000000,7.62,7.62,7.5,7.59,151600,0
+WAT.US,D,19970102,000000,7.59,7.62,7.5,7.53,491600,0
+WAT.US,D,19970103,000000,7.47,7.62,7.47,7.53,268000,0
+WAT.US,D,19970106,000000,7.56,7.59,7.5,7.56,152400,0
+WAT.US,D,19970107,000000,7.59,7.59,7.38,7.44,179200,0
+WAT.US,D,19970108,000000,7.44,7.47,7.38,7.44,411200,0
+WAT.US,D,19970109,000000,7.38,7.44,7.38,7.44,488400,0
+WAT.US,D,19970110,000000,7.44,7.47,7.34,7.38,213600,0
+WAT.US,D,19970113,000000,7.34,7.41,7.31,7.34,164400,0
+WAT.US,D,19970114,000000,7.31,7.34,7.16,7.19,222000,0
+WAT.US,D,19970115,000000,7.19,7.19,6.94,7.16,1038800,0
+WAT.US,D,19970116,000000,7.16,7.19,7,7.03,174000,0
+WAT.US,D,19970117,000000,7.03,7.09,7,7.06,734800,0
+WAT.US,D,19970120,000000,7.19,7.19,7.12,7.16,744800,0
+WAT.US,D,19970121,000000,7.12,7.66,7.12,7.66,305600,0
+WAT.US,D,19970122,000000,7.59,7.59,7.44,7.59,400800,0
+WAT.US,D,19970123,000000,7.53,7.84,7.53,7.72,417200,0
+WAT.US,D,19970124,000000,7.72,7.75,7.25,7.47,1658800,0
+WAT.US,D,19970127,000000,7.47,7.56,7.41,7.56,504000,0
+WAT.US,D,19970128,000000,7.59,7.72,7.56,7.69,574400,0
+WAT.US,D,19970129,000000,7.66,7.66,7.41,7.5,1380000,0
+WAT.US,D,19970130,000000,7.5,7.5,7.44,7.47,59200,0
+WAT.US,D,19970131,000000,7.47,7.47,7.38,7.41,181600,0
+WAT.US,D,19970203,000000,7.38,7.47,7.34,7.47,187200,0
+WAT.US,D,19970204,000000,7.47,7.59,7.44,7.59,200400,0
+WAT.US,D,19970205,000000,7.59,7.59,7.34,7.41,876400,0
+WAT.US,D,19970206,000000,7.41,7.41,7.31,7.34,92400,0
+WAT.US,D,19970207,000000,7.34,7.5,7.34,7.47,178000,0
+WAT.US,D,19970210,000000,7.5,7.5,7.31,7.34,572400,0
+WAT.US,D,19970211,000000,7.34,7.38,7.09,7.16,252800,0
+WAT.US,D,19970212,000000,7.16,7.22,6.88,7,334400,0
+WAT.US,D,19970213,000000,7,7.03,6.75,7,521200,0
+WAT.US,D,19970214,000000,6.88,7.03,6.88,6.94,454400,0
+WAT.US,D,19970218,000000,6.88,6.88,6.5,6.81,1462400,0
+WAT.US,D,19970219,000000,6.81,6.81,6.62,6.75,648400,0
+WAT.US,D,19970220,000000,6.75,6.81,6.66,6.75,538800,0
+WAT.US,D,19970221,000000,6.81,7.03,6.78,7,839200,0
+WAT.US,D,19970224,000000,7,7.22,6.81,7.16,1106000,0
+WAT.US,D,19970225,000000,7.19,7.19,7.03,7.16,809200,0
+WAT.US,D,19970226,000000,7.12,7.34,7.12,7.34,807200,0
+WAT.US,D,19970227,000000,7.34,7.44,7.28,7.34,821200,0
+WAT.US,D,19970228,000000,7.38,7.56,7.38,7.53,271600,0
+WAT.US,D,19970303,000000,7.5,7.69,7.5,7.59,396400,0
+WAT.US,D,19970304,000000,7.53,7.56,7.41,7.44,1038800,0
+WAT.US,D,19970305,000000,7.47,7.5,7.34,7.41,1156000,0
+WAT.US,D,19970306,000000,7.41,7.41,7.28,7.31,212400,0
+WAT.US,D,19970307,000000,7.34,7.44,7.34,7.34,853600,0
+WAT.US,D,19970310,000000,7.28,7.31,7.25,7.31,1538000,0
+WAT.US,D,19970311,000000,7.31,7.31,7.19,7.19,254000,0
+WAT.US,D,19970312,000000,7.19,7.19,7.16,7.16,533200,0
+WAT.US,D,19970313,000000,7.16,7.16,6.88,7,360400,0
+WAT.US,D,19970314,000000,7.03,7.06,6.94,6.97,190400,0
+WAT.US,D,19970317,000000,7,7,6.81,6.91,188800,0
+WAT.US,D,19970318,000000,6.94,7.09,6.91,7.06,357200,0
+WAT.US,D,19970319,000000,7.03,7.03,6.78,6.78,244800,0
+WAT.US,D,19970320,000000,6.84,6.97,6.84,6.91,206400,0
+WAT.US,D,19970321,000000,6.88,6.94,6.88,6.88,110800,0
+WAT.US,D,19970324,000000,6.81,7,6.81,6.91,182800,0
+WAT.US,D,19970325,000000,6.91,7,6.88,6.91,251200,0
+WAT.US,D,19970326,000000,6.88,6.91,6.78,6.78,136800,0
+WAT.US,D,19970327,000000,6.75,7.03,6.75,6.84,532400,0
+WAT.US,D,19970331,000000,6.81,6.81,6.59,6.69,150400,0
+WAT.US,D,19970401,000000,6.66,6.72,6.47,6.69,267600,0
+WAT.US,D,19970402,000000,6.66,6.72,6.62,6.69,74800,0
+WAT.US,D,19970403,000000,6.66,6.72,6.62,6.69,136000,0
+WAT.US,D,19970404,000000,6.66,6.84,6.62,6.78,172000,0
+WAT.US,D,19970407,000000,6.78,6.97,6.78,6.88,470400,0
+WAT.US,D,19970408,000000,6.88,7,6.88,7,130800,0
+WAT.US,D,19970409,000000,6.97,7.03,6.5,6.59,411600,0
+WAT.US,D,19970410,000000,6.59,6.59,6.09,6.25,1706800,0
+WAT.US,D,19970411,000000,6.28,6.5,6.19,6.22,2002800,0
+WAT.US,D,19970414,000000,6.19,6.22,6.12,6.12,461600,0
+WAT.US,D,19970415,000000,6.16,6.19,6,6.06,278000,0
+WAT.US,D,19970416,000000,6,6.06,5.94,5.94,239200,0
+WAT.US,D,19970417,000000,5.97,6,5.78,5.84,615600,0
+WAT.US,D,19970418,000000,5.88,6.12,5.88,6.09,181600,0
+WAT.US,D,19970421,000000,6.09,6.09,5.94,5.97,1221200,0
+WAT.US,D,19970422,000000,6.19,6.62,6.16,6.59,1550400,0
+WAT.US,D,19970423,000000,6.56,6.72,6.5,6.72,1812400,0
+WAT.US,D,19970424,000000,6.91,7.09,6.78,7.06,773600,0
+WAT.US,D,19970425,000000,7.03,7.12,6.88,6.97,434400,0
+WAT.US,D,19970428,000000,6.94,7.22,6.91,7.19,347200,0
+WAT.US,D,19970429,000000,7.22,7.34,7.19,7.34,396800,0
+WAT.US,D,19970430,000000,7.28,7.44,7.19,7.41,450400,0
+WAT.US,D,19970501,000000,7.34,7.34,7.19,7.22,421200,0
+WAT.US,D,19970502,000000,7.19,7.62,7.19,7.5,479200,0
+WAT.US,D,19970505,000000,7.44,7.66,7.44,7.56,570400,0
+WAT.US,D,19970506,000000,7.5,7.66,7.34,7.41,806400,0
+WAT.US,D,19970507,000000,7.41,7.56,7.41,7.53,496400,0
+WAT.US,D,19970508,000000,7.47,7.47,7.25,7.34,461200,0
+WAT.US,D,19970509,000000,7.38,7.56,7.38,7.53,471600,0
+WAT.US,D,19970512,000000,7.56,7.59,7.5,7.53,460400,0
+WAT.US,D,19970513,000000,7.59,7.62,7.53,7.59,236400,0
+WAT.US,D,19970514,000000,7.66,7.72,7.41,7.44,111200,0
+WAT.US,D,19970515,000000,7.44,7.47,7.31,7.47,178800,0
+WAT.US,D,19970516,000000,7.5,7.69,7.5,7.66,342800,0
+WAT.US,D,19970519,000000,7.66,7.81,7.66,7.66,437600,0
+WAT.US,D,19970520,000000,7.62,7.91,7.62,7.88,242800,0
+WAT.US,D,19970521,000000,7.84,7.94,7.84,7.94,615200,0
+WAT.US,D,19970522,000000,7.91,7.94,7.84,7.94,678800,0
+WAT.US,D,19970523,000000,7.94,8.03,7.91,8.03,780400,0
+WAT.US,D,19970527,000000,8,8.09,7.94,8.09,306800,0
+WAT.US,D,19970528,000000,8.09,8.12,7.94,8,378800,0
+WAT.US,D,19970529,000000,8,8.03,7.97,8.03,182400,0
+WAT.US,D,19970530,000000,7.97,8.06,7.94,8.06,213200,0
+WAT.US,D,19970602,000000,8.03,8.34,8.03,8.34,491200,0
+WAT.US,D,19970603,000000,8.38,8.41,8.31,8.38,1239200,0
+WAT.US,D,19970604,000000,8.34,8.41,8.34,8.38,52800,0
+WAT.US,D,19970605,000000,8.38,8.47,8.38,8.47,109600,0
+WAT.US,D,19970606,000000,8.47,8.59,8.41,8.59,293600,0
+WAT.US,D,19970609,000000,8.56,8.69,8.56,8.66,426800,0
+WAT.US,D,19970610,000000,8.62,8.66,8.53,8.53,812800,0
+WAT.US,D,19970611,000000,8.38,8.38,8.25,8.31,1347600,0
+WAT.US,D,19970612,000000,8.31,8.31,8.09,8.09,1156000,0
+WAT.US,D,19970613,000000,8.09,8.16,8.09,8.12,1294800,0
+WAT.US,D,19970616,000000,8.06,8.16,8.06,8.09,685600,0
+WAT.US,D,19970617,000000,8.12,8.16,8.09,8.16,338400,0
+WAT.US,D,19970618,000000,8.12,8.16,8.03,8.12,80400,0
+WAT.US,D,19970619,000000,8.12,8.12,7.91,7.94,555200,0
+WAT.US,D,19970620,000000,7.88,8.03,7.62,8.03,618400,0
+WAT.US,D,19970623,000000,8,8.06,7.81,7.84,592000,0
+WAT.US,D,19970624,000000,7.91,7.91,7.75,7.75,523200,0
+WAT.US,D,19970625,000000,7.78,8.19,7.75,8.19,1652000,0
+WAT.US,D,19970626,000000,8.19,8.5,8.16,8.44,887600,0
+WAT.US,D,19970627,000000,8.38,8.56,8.31,8.56,465200,0
+WAT.US,D,19970630,000000,8.44,9.44,8.44,8.97,1393600,0
+WAT.US,D,19970701,000000,8.94,8.94,8.66,8.75,158000,0
+WAT.US,D,19970702,000000,8.84,8.84,8.62,8.67,528800,0
+WAT.US,D,19970703,000000,8.62,8.75,8.53,8.75,240000,0
+WAT.US,D,19970707,000000,8.75,8.75,8.69,8.72,122400,0
+WAT.US,D,19970708,000000,8.69,8.94,8.66,8.94,178400,0
+WAT.US,D,19970709,000000,8.88,8.94,8.84,8.86,107600,0
+WAT.US,D,19970710,000000,8.81,8.81,8.72,8.72,223600,0
+WAT.US,D,19970711,000000,8.72,8.78,8.52,8.56,391600,0
+WAT.US,D,19970714,000000,8.53,8.84,8.53,8.8,265600,0
+WAT.US,D,19970715,000000,8.8,8.88,8.78,8.78,230400,0
+WAT.US,D,19970716,000000,8.81,8.94,8.81,8.94,317200,0
+WAT.US,D,19970717,000000,8.88,8.88,8.67,8.72,211600,0
+WAT.US,D,19970718,000000,8.7,8.72,8.58,8.58,138400,0
+WAT.US,D,19970721,000000,8.61,8.64,8.55,8.64,257600,0
+WAT.US,D,19970722,000000,8.61,8.88,8.55,8.67,302000,0
+WAT.US,D,19970723,000000,8.81,8.86,8.69,8.75,735600,0
+WAT.US,D,19970724,000000,8.72,8.75,8.62,8.72,280400,0
+WAT.US,D,19970725,000000,8.7,8.81,8.64,8.81,166800,0
+WAT.US,D,19970728,000000,8.81,8.95,8.81,8.91,245600,0
+WAT.US,D,19970729,000000,8.88,8.88,8.75,8.77,207600,0
+WAT.US,D,19970730,000000,8.77,8.8,8.75,8.75,343200,0
+WAT.US,D,19970731,000000,8.75,8.97,8.75,8.95,607200,0
+WAT.US,D,19970801,000000,9,9,8.81,8.86,212400,0
+WAT.US,D,19970804,000000,8.8,8.98,8.8,8.86,590000,0
+WAT.US,D,19970805,000000,8.86,8.91,8.86,8.91,403200,0
+WAT.US,D,19970806,000000,8.88,8.91,8.78,8.78,596400,0
+WAT.US,D,19970807,000000,8.78,8.83,8.77,8.8,825600,0
+WAT.US,D,19970808,000000,8.73,8.75,8.47,8.48,469200,0
+WAT.US,D,19970811,000000,8.5,8.5,8.41,8.41,1225200,0
+WAT.US,D,19970812,000000,8.41,8.45,8.33,8.34,171600,0
+WAT.US,D,19970813,000000,8.38,8.38,8.3,8.33,100000,0
+WAT.US,D,19970814,000000,8.33,8.33,8.17,8.17,238400,0
+WAT.US,D,19970815,000000,8.17,8.17,8.08,8.09,83600,0
+WAT.US,D,19970818,000000,8.03,8.16,7.98,8.09,166800,0
+WAT.US,D,19970819,000000,8.03,8.03,7.86,7.92,469600,0
+WAT.US,D,19970820,000000,7.98,8.19,7.98,8.17,532000,0
+WAT.US,D,19970821,000000,8.19,8.19,8.05,8.08,409600,0
+WAT.US,D,19970822,000000,7.94,8.14,7.94,8.14,332000,0
+WAT.US,D,19970825,000000,8.12,8.16,8,8.06,209200,0
+WAT.US,D,19970826,000000,8.06,8.19,8.06,8.19,87600,0
+WAT.US,D,19970827,000000,8.16,8.19,8.03,8.03,232800,0
+WAT.US,D,19970828,000000,8.03,8.14,8.02,8.14,1856800,0
+WAT.US,D,19970829,000000,8.14,8.34,8.14,8.33,882000,0
+WAT.US,D,19970902,000000,8.33,8.55,8.33,8.5,1266800,0
+WAT.US,D,19970903,000000,8.52,8.66,8.48,8.62,471200,0
+WAT.US,D,19970904,000000,8.62,8.81,8.59,8.77,411600,0
+WAT.US,D,19970905,000000,8.75,8.78,8.67,8.67,216000,0
+WAT.US,D,19970908,000000,8.69,8.78,8.69,8.75,150400,0
+WAT.US,D,19970909,000000,8.72,8.75,8.69,8.75,108400,0
+WAT.US,D,19970910,000000,8.72,8.73,8.66,8.67,123200,0
+WAT.US,D,19970911,000000,8.67,8.67,8.5,8.5,104400,0
+WAT.US,D,19970912,000000,9.5,10.12,9.5,10.11,2932800,0
+WAT.US,D,19970915,000000,10.08,10.09,9.75,10.08,394400,0
+WAT.US,D,19970916,000000,10.02,10.91,9.95,10.91,911600,0
+WAT.US,D,19970917,000000,10.84,10.86,10.52,10.84,494000,0
+WAT.US,D,19970918,000000,10.83,11,10.77,11,419200,0
+WAT.US,D,19970919,000000,10.91,10.97,10.75,10.91,704000,0
+WAT.US,D,19970922,000000,10.88,11.31,10.88,11.31,567200,0
+WAT.US,D,19970923,000000,11.28,11.28,10.7,10.72,224800,0
+WAT.US,D,19970924,000000,10.75,10.78,10.52,10.69,244000,0
+WAT.US,D,19970925,000000,10.72,10.94,10.72,10.84,163600,0
+WAT.US,D,19970926,000000,10.89,10.94,10.89,10.94,194400,0
+WAT.US,D,19970929,000000,11,11.28,10.98,11.19,254400,0
+WAT.US,D,19970930,000000,11.17,11.2,11,11.05,276800,0
+WAT.US,D,19971001,000000,11.02,11.25,11.02,11.25,173600,0
+WAT.US,D,19971002,000000,11.34,11.61,11.34,11.58,208000,0
+WAT.US,D,19971003,000000,11.64,12.11,11.64,11.73,478000,0
+WAT.US,D,19971006,000000,11.56,11.56,11.11,11.14,630800,0
+WAT.US,D,19971007,000000,11.14,11.45,11.14,11.45,360400,0
+WAT.US,D,19971008,000000,11.52,11.52,11.31,11.42,171600,0
+WAT.US,D,19971009,000000,11.39,11.39,11.16,11.19,182000,0
+WAT.US,D,19971010,000000,11.17,11.56,11.12,11.56,311600,0
+WAT.US,D,19971013,000000,11.59,11.97,11.38,11.48,352400,0
+WAT.US,D,19971014,000000,11.5,11.59,11.41,11.58,201600,0
+WAT.US,D,19971015,000000,11.56,11.73,11.53,11.67,214800,0
+WAT.US,D,19971016,000000,11.67,11.7,11.36,11.38,183600,0
+WAT.US,D,19971017,000000,11.34,11.34,10.83,10.98,396400,0
+WAT.US,D,19971020,000000,10.98,11.16,10.94,11.09,575200,0
+WAT.US,D,19971021,000000,11.09,11.94,11.09,11.72,840400,0
+WAT.US,D,19971022,000000,11.72,11.88,11.59,11.69,420400,0
+WAT.US,D,19971023,000000,11.62,11.69,11.25,11.61,437200,0
+WAT.US,D,19971024,000000,11.73,11.75,11.56,11.62,1123600,0
+WAT.US,D,19971027,000000,11.66,11.66,11,11.06,461600,0
+WAT.US,D,19971028,000000,10.94,11,10.09,11,1142400,0
+WAT.US,D,19971029,000000,10.94,11.08,10.69,10.92,379200,0
+WAT.US,D,19971030,000000,10.86,10.86,10.69,10.73,136400,0
+WAT.US,D,19971031,000000,10.75,11.05,10.75,11,512800,0
+WAT.US,D,19971103,000000,11,11,10.59,10.72,409200,0
+WAT.US,D,19971104,000000,10.66,10.66,10.42,10.58,328800,0
+WAT.US,D,19971105,000000,10.59,10.61,10.41,10.41,418400,0
+WAT.US,D,19971106,000000,10.47,10.47,10.22,10.31,393200,0
+WAT.US,D,19971107,000000,10.31,10.31,10.05,10.25,266800,0
+WAT.US,D,19971110,000000,10.19,10.3,10.19,10.23,226400,0
+WAT.US,D,19971111,000000,10.22,10.23,10.03,10.08,86400,0
+WAT.US,D,19971112,000000,10.11,10.14,9.84,9.88,196400,0
+WAT.US,D,19971113,000000,9.94,9.94,9.78,9.86,286800,0
+WAT.US,D,19971114,000000,9.84,9.98,9.69,9.98,206800,0
+WAT.US,D,19971117,000000,10.05,10.19,10,10,274400,0
+WAT.US,D,19971118,000000,10.06,10.12,10.03,10.11,669600,0
+WAT.US,D,19971119,000000,10.11,10.16,10.09,10.16,452400,0
+WAT.US,D,19971120,000000,10.19,10.81,10.06,10.66,416800,0
+WAT.US,D,19971121,000000,10.66,10.75,10.55,10.75,218000,0
+WAT.US,D,19971124,000000,10.72,10.72,10.44,10.45,149200,0
+WAT.US,D,19971125,000000,10.39,10.44,10.28,10.44,45200,0
+WAT.US,D,19971126,000000,10.41,10.53,10.38,10.53,47600,0
+WAT.US,D,19971128,000000,10.5,10.75,10.5,10.7,88800,0
+WAT.US,D,19971201,000000,10.67,10.75,10.55,10.62,284800,0
+WAT.US,D,19971202,000000,10.64,10.78,10.53,10.69,226000,0
+WAT.US,D,19971203,000000,10.75,10.89,10.62,10.8,248800,0
+WAT.US,D,19971204,000000,10.86,10.94,10.8,10.83,50800,0
+WAT.US,D,19971205,000000,10.8,11,10.8,10.97,84000,0
+WAT.US,D,19971208,000000,10.97,11.06,10.92,11,234400,0
+WAT.US,D,19971209,000000,10.94,10.97,10.7,10.7,186400,0
+WAT.US,D,19971210,000000,10.73,10.73,10.3,10.3,118800,0
+WAT.US,D,19971211,000000,10.36,10.36,9.69,10.22,300000,0
+WAT.US,D,19971212,000000,10.06,10.38,9.91,10.38,68800,0
+WAT.US,D,19971215,000000,10.23,10.28,10.16,10.23,334800,0
+WAT.US,D,19971216,000000,10.12,10.31,10.12,10.27,94400,0
+WAT.US,D,19971217,000000,10.3,10.3,10.16,10.23,117200,0
+WAT.US,D,19971218,000000,10.23,10.23,9.94,9.95,58800,0
+WAT.US,D,19971219,000000,9.91,9.92,9.5,9.78,284400,0
+WAT.US,D,19971222,000000,9.75,9.86,9.75,9.86,257200,0
+WAT.US,D,19971223,000000,9.8,10,9.62,9.69,756800,0
+WAT.US,D,19971224,000000,9.56,9.56,9.42,9.47,97600,0
+WAT.US,D,19971226,000000,9.31,9.38,9.11,9.17,176800,0
+WAT.US,D,19971229,000000,9,9.39,9,9.38,1439200,0
+WAT.US,D,19971230,000000,9.38,9.5,9.31,9.5,974000,0
+WAT.US,D,19971231,000000,9.5,9.53,9.25,9.53,1948800,0
+WAT.US,D,19980102,000000,9.44,9.45,9.38,9.39,113200,0
+WAT.US,D,19980105,000000,9.45,9.55,9.14,9.14,435200,0
+WAT.US,D,19980106,000000,9.17,10,9.12,9.81,631200,0
+WAT.US,D,19980107,000000,9.84,9.88,9.5,9.52,236000,0
+WAT.US,D,19980108,000000,9.52,10.38,9.52,10.3,444400,0
+WAT.US,D,19980109,000000,10.25,10.27,9.97,10.05,833200,0
+WAT.US,D,19980112,000000,9.98,10.14,9.69,10.14,991200,0
+WAT.US,D,19980113,000000,10.2,10.28,9.94,10.11,287200,0
+WAT.US,D,19980114,000000,10.16,10.19,10.06,10.19,335200,0
+WAT.US,D,19980115,000000,10.22,10.25,10.17,10.2,458800,0
+WAT.US,D,19980116,000000,10.23,10.31,10.2,10.25,302400,0
+WAT.US,D,19980120,000000,10.25,10.34,10.25,10.31,211600,0
+WAT.US,D,19980121,000000,10.31,10.58,10.31,10.55,456800,0
+WAT.US,D,19980122,000000,10.55,10.59,10.47,10.5,152800,0
+WAT.US,D,19980123,000000,10.52,10.72,10.52,10.66,462400,0
+WAT.US,D,19980126,000000,10.7,10.97,10.66,10.73,579200,0
+WAT.US,D,19980127,000000,10.75,11.66,10.75,11.5,1297600,0
+WAT.US,D,19980128,000000,11.5,11.75,11.38,11.75,580000,0
+WAT.US,D,19980129,000000,11.81,12.23,11.12,11.5,729600,0
+WAT.US,D,19980130,000000,11.55,11.58,11.3,11.53,608800,0
+WAT.US,D,19980202,000000,11.47,11.55,11.39,11.52,869200,0
+WAT.US,D,19980203,000000,11.58,11.58,11.22,11.28,553200,0
+WAT.US,D,19980204,000000,11.34,11.36,11.09,11.36,233200,0
+WAT.US,D,19980205,000000,11.38,11.5,11.27,11.5,800800,0
+WAT.US,D,19980206,000000,11.69,11.81,11.61,11.69,702000,0
+WAT.US,D,19980209,000000,11.81,12,11.66,12,276400,0
+WAT.US,D,19980210,000000,12,12,11.88,11.91,206800,0
+WAT.US,D,19980211,000000,11.89,11.92,11.75,11.88,388400,0
+WAT.US,D,19980212,000000,11.81,12,11.41,12,305600,0
+WAT.US,D,19980213,000000,12,12.06,11.94,11.98,304800,0
+WAT.US,D,19980217,000000,12,12,11.69,11.98,364000,0
+WAT.US,D,19980218,000000,11.94,12.42,11.94,12.34,569600,0
+WAT.US,D,19980219,000000,12.22,12.38,12.12,12.38,293600,0
+WAT.US,D,19980220,000000,12.31,12.31,12.09,12.31,236000,0
+WAT.US,D,19980223,000000,12.31,12.53,12.31,12.5,237200,0
+WAT.US,D,19980224,000000,12.47,12.47,12.19,12.38,231200,0
+WAT.US,D,19980225,000000,12.38,12.39,12.25,12.39,84400,0
+WAT.US,D,19980226,000000,12.38,12.41,12.06,12.22,188800,0
+WAT.US,D,19980227,000000,12.22,12.42,12,12.42,329600,0
+WAT.US,D,19980302,000000,12.48,12.5,12.06,12.22,312000,0
+WAT.US,D,19980303,000000,12.28,12.31,11.81,12.09,362800,0
+WAT.US,D,19980304,000000,12.08,12.08,11.72,11.73,156000,0
+WAT.US,D,19980305,000000,11.73,11.75,11.53,11.7,347600,0
+WAT.US,D,19980306,000000,11.83,11.97,11.81,11.83,334400,0
+WAT.US,D,19980309,000000,11.88,11.88,11.5,11.52,444400,0
+WAT.US,D,19980310,000000,11.84,12.12,11.84,12.09,1478400,0
+WAT.US,D,19980311,000000,12.12,12.33,12.02,12.17,480800,0
+WAT.US,D,19980312,000000,12.23,12.5,12.11,12.45,231600,0
+WAT.US,D,19980313,000000,12.48,12.56,12.33,12.34,539200,0
+WAT.US,D,19980316,000000,12.38,12.41,12.25,12.27,429600,0
+WAT.US,D,19980317,000000,12.25,12.28,12.19,12.25,566400,0
+WAT.US,D,19980318,000000,12.23,12.44,12.23,12.36,668000,0
+WAT.US,D,19980319,000000,12.38,12.56,12.38,12.56,412800,0
+WAT.US,D,19980320,000000,12.5,12.7,12.41,12.7,437200,0
+WAT.US,D,19980323,000000,12.73,12.86,12.64,12.86,352400,0
+WAT.US,D,19980324,000000,12.86,12.89,12.75,12.86,249200,0
+WAT.US,D,19980325,000000,12.91,13,12.75,12.88,238400,0
+WAT.US,D,19980326,000000,12.81,12.84,12.59,12.61,674400,0
+WAT.US,D,19980327,000000,12.64,12.75,12.53,12.56,68400,0
+WAT.US,D,19980330,000000,12.61,12.61,12.31,12.33,125200,0
+WAT.US,D,19980331,000000,12.31,12.5,12.28,12.48,312000,0
+WAT.US,D,19980401,000000,12.48,12.67,12.47,12.67,338800,0
+WAT.US,D,19980402,000000,12.77,12.81,12.66,12.72,173600,0
+WAT.US,D,19980403,000000,12.7,12.84,12.5,12.84,185600,0
+WAT.US,D,19980406,000000,12.78,12.84,12.33,12.39,741200,0
+WAT.US,D,19980407,000000,12.38,12.47,12.34,12.45,710800,0
+WAT.US,D,19980408,000000,12.62,13,12.62,12.94,546000,0
+WAT.US,D,19980409,000000,12.97,13.14,12.75,12.86,214000,0
+WAT.US,D,19980413,000000,12.88,12.91,12.55,12.73,357200,0
+WAT.US,D,19980414,000000,12.73,13.2,12.73,13.12,314400,0
+WAT.US,D,19980415,000000,13.19,13.25,12.84,12.92,398000,0
+WAT.US,D,19980416,000000,12.97,12.98,12.55,12.61,1369200,0
+WAT.US,D,19980417,000000,12.59,12.61,12.52,12.61,108400,0
+WAT.US,D,19980420,000000,12.62,12.75,12.52,12.75,243200,0
+WAT.US,D,19980421,000000,12.88,13.25,12.88,13.17,322000,0
+WAT.US,D,19980422,000000,13.14,13.16,13.02,13.11,159600,0
+WAT.US,D,19980423,000000,13.06,13.11,12.62,12.89,498000,0
+WAT.US,D,19980424,000000,12.86,12.88,12.72,12.77,283600,0
+WAT.US,D,19980427,000000,12.77,12.77,12.44,12.53,222000,0
+WAT.US,D,19980428,000000,13,13.73,13,13.27,568000,0
+WAT.US,D,19980429,000000,13.27,13.72,13.25,13.72,537600,0
+WAT.US,D,19980430,000000,13.62,13.75,13.31,13.44,610000,0
+WAT.US,D,19980501,000000,13.38,13.56,13.36,13.53,463600,0
+WAT.US,D,19980504,000000,13.53,14.06,13.53,13.78,364400,0
+WAT.US,D,19980505,000000,13.78,13.81,13.66,13.73,192000,0
+WAT.US,D,19980506,000000,13.72,13.72,13.44,13.53,151200,0
+WAT.US,D,19980507,000000,13.5,13.5,13.25,13.28,197600,0
+WAT.US,D,19980508,000000,13.31,13.5,13.28,13.5,180400,0
+WAT.US,D,19980511,000000,13.56,13.92,13.56,13.86,566800,0
+WAT.US,D,19980512,000000,13.8,13.94,13.63,13.91,514400,0
+WAT.US,D,19980513,000000,13.89,14.19,13.89,13.98,435600,0
+WAT.US,D,19980514,000000,13.94,13.94,13.69,13.86,393200,0
+WAT.US,D,19980515,000000,13.89,14.44,13.89,14.39,1111600,0
+WAT.US,D,19980518,000000,14.39,14.81,14.39,14.42,954400,0
+WAT.US,D,19980519,000000,14.41,14.62,14.41,14.56,873200,0
+WAT.US,D,19980520,000000,14.59,14.86,14.48,14.59,236000,0
+WAT.US,D,19980521,000000,14.66,14.69,14.44,14.44,199200,0
+WAT.US,D,19980522,000000,14.59,14.66,14.28,14.5,650000,0
+WAT.US,D,19980526,000000,14.59,14.67,14.48,14.53,346800,0
+WAT.US,D,19980527,000000,14.5,14.53,14.28,14.53,655200,0
+WAT.US,D,19980528,000000,14.5,15,14.5,14.81,809600,0
+WAT.US,D,19980529,000000,14.78,14.78,14.48,14.56,602800,0
+WAT.US,D,19980601,000000,14.59,14.59,14.48,14.56,406000,0
+WAT.US,D,19980602,000000,14.53,14.88,14.53,14.88,488800,0
+WAT.US,D,19980603,000000,14.91,15.08,14.75,14.77,263200,0
+WAT.US,D,19980604,000000,14.7,15.09,14.7,15.05,1021200,0
+WAT.US,D,19980605,000000,15.03,15.31,15.03,15.31,864400,0
+WAT.US,D,19980608,000000,15.38,15.62,15.34,15.56,360000,0
+WAT.US,D,19980609,000000,15.5,15.72,15.44,15.72,738000,0
+WAT.US,D,19980610,000000,15.66,15.66,15.28,15.44,300400,0
+WAT.US,D,19980611,000000,15.31,15.31,15.16,15.19,566400,0
+WAT.US,D,19980612,000000,15.25,15.39,14.98,15.11,473200,0
+WAT.US,D,19980615,000000,15.11,15.17,14.84,14.84,315600,0
+WAT.US,D,19980616,000000,14.84,14.88,14.67,14.7,388400,0
+WAT.US,D,19980617,000000,14.73,14.8,14.62,14.62,457600,0
+WAT.US,D,19980618,000000,14.64,14.66,14.44,14.61,980800,0
+WAT.US,D,19980619,000000,14.59,14.61,14.45,14.53,394000,0
+WAT.US,D,19980622,000000,14.53,14.98,14.52,14.95,461600,0
+WAT.US,D,19980623,000000,14.92,15.12,14.92,15,551600,0
+WAT.US,D,19980624,000000,15.09,15.45,15.09,15.41,366400,0
+WAT.US,D,19980625,000000,15.38,15.47,14.94,15.03,209600,0
+WAT.US,D,19980626,000000,15,15.02,14.81,14.81,360400,0
+WAT.US,D,19980629,000000,14.75,14.84,14.59,14.75,528000,0
+WAT.US,D,19980630,000000,14.81,14.84,14.66,14.73,481600,0
+WAT.US,D,19980701,000000,14.78,15.09,14.78,15.02,298400,0
+WAT.US,D,19980702,000000,15,15.2,15,15.16,462400,0
+WAT.US,D,19980706,000000,15.19,15.69,15.19,15.58,452000,0
+WAT.US,D,19980707,000000,15.64,16.34,15.64,16.22,1002000,0
+WAT.US,D,19980708,000000,16.25,16.59,15.91,16.05,780800,0
+WAT.US,D,19980709,000000,16,16.06,15.81,16.05,306000,0
+WAT.US,D,19980710,000000,16.02,16.11,16,16.02,412800,0
+WAT.US,D,19980713,000000,16.02,16.3,16,16.25,397600,0
+WAT.US,D,19980714,000000,16.38,16.69,16.19,16.53,1094000,0
+WAT.US,D,19980715,000000,16.59,16.81,16.45,16.69,389600,0
+WAT.US,D,19980716,000000,16.67,17.02,16.62,17,457600,0
+WAT.US,D,19980717,000000,17,17,16.69,16.95,164000,0
+WAT.US,D,19980720,000000,16.98,17.08,16.75,16.84,320400,0
+WAT.US,D,19980721,000000,16.86,16.88,16.38,16.39,284000,0
+WAT.US,D,19980722,000000,16.39,16.39,15.7,15.81,1305600,0
+WAT.US,D,19980723,000000,15.88,16.05,15.75,15.84,694800,0
+WAT.US,D,19980724,000000,15.97,15.97,15.72,15.81,712400,0
+WAT.US,D,19980727,000000,15.78,15.78,15.69,15.69,794000,0
+WAT.US,D,19980728,000000,16.09,16.25,16.06,16.06,915600,0
+WAT.US,D,19980729,000000,16.09,16.23,16,16.19,411600,0
+WAT.US,D,19980730,000000,16.23,16.23,16.06,16.06,412800,0
+WAT.US,D,19980731,000000,16.09,16.23,15.94,15.97,560800,0
+WAT.US,D,19980803,000000,15.98,16,15.7,15.73,629200,0
+WAT.US,D,19980804,000000,15.73,15.83,15.23,15.27,608000,0
+WAT.US,D,19980805,000000,15.27,15.27,14.44,14.62,890000,0
+WAT.US,D,19980806,000000,14.69,14.83,14.44,14.77,335600,0
+WAT.US,D,19980807,000000,14.83,15.16,14.83,14.97,884800,0
+WAT.US,D,19980810,000000,15.03,15.33,14.91,15.28,503200,0
+WAT.US,D,19980811,000000,15.03,15.03,14.81,14.94,283200,0
+WAT.US,D,19980812,000000,14.97,15.06,14.94,14.98,340000,0
+WAT.US,D,19980813,000000,15,15,14.83,14.84,95200,0
+WAT.US,D,19980814,000000,14.84,14.94,14.78,14.83,117200,0
+WAT.US,D,19980817,000000,14.8,15.16,14.53,15.14,366800,0
+WAT.US,D,19980818,000000,15.39,15.66,15.31,15.62,416000,0
+WAT.US,D,19980819,000000,15.66,16.17,15.66,16.09,805200,0
+WAT.US,D,19980820,000000,16.03,16.12,15.91,15.98,508000,0
+WAT.US,D,19980821,000000,15.98,16,15.55,15.8,464800,0
+WAT.US,D,19980824,000000,15.77,16.16,15.77,16.06,322800,0
+WAT.US,D,19980825,000000,16.19,16.22,16,16,716400,0
+WAT.US,D,19980826,000000,16.06,16.16,15.91,16,436000,0
+WAT.US,D,19980827,000000,15.94,15.94,15.5,15.5,650800,0
+WAT.US,D,19980828,000000,15.5,15.5,14.25,14.41,1138400,0
+WAT.US,D,19980831,000000,14.41,14.44,13.34,13.47,572400,0
+WAT.US,D,19980901,000000,13.5,14.12,13.09,14.12,721200,0
+WAT.US,D,19980902,000000,14.06,15.12,14.06,14.94,616000,0
+WAT.US,D,19980903,000000,14.81,15.03,14.62,14.62,907200,0
+WAT.US,D,19980904,000000,14.56,14.69,14.41,14.53,503200,0
+WAT.US,D,19980908,000000,14.59,15.75,14.59,15.55,998400,0
+WAT.US,D,19980909,000000,15.48,15.56,14.94,15.41,1244000,0
+WAT.US,D,19980910,000000,15.41,15.66,15.08,15.41,1353600,0
+WAT.US,D,19980911,000000,15.34,15.75,15.34,15.75,709200,0
+WAT.US,D,19980914,000000,15.75,16.09,15.75,15.97,490000,0
+WAT.US,D,19980915,000000,15.94,15.94,15.44,15.5,662800,0
+WAT.US,D,19980916,000000,15.5,15.94,15.5,15.94,446800,0
+WAT.US,D,19980917,000000,15.88,16.03,15.69,15.69,794800,0
+WAT.US,D,19980918,000000,15.66,15.78,15.59,15.64,162000,0
+WAT.US,D,19980921,000000,15.58,15.58,15.34,15.38,259200,0
+WAT.US,D,19980922,000000,15.36,15.73,15.36,15.62,659600,0
+WAT.US,D,19980923,000000,15.69,16.5,15.69,16.41,966400,0
+WAT.US,D,19980924,000000,16.5,16.81,16.44,16.5,383200,0
+WAT.US,D,19980925,000000,16.25,16.47,16.25,16.44,110000,0
+WAT.US,D,19980928,000000,16.38,16.38,16.12,16.25,738000,0
+WAT.US,D,19980929,000000,16.38,16.66,16.28,16.62,177200,0
+WAT.US,D,19980930,000000,16.58,16.75,16.23,16.75,598400,0
+WAT.US,D,19981001,000000,16.61,16.61,16.03,16.36,637200,0
+WAT.US,D,19981002,000000,16.33,16.44,16.09,16.44,374000,0
+WAT.US,D,19981005,000000,16.44,16.72,15.66,15.72,671200,0
+WAT.US,D,19981006,000000,15.78,15.88,15,15.36,474400,0
+WAT.US,D,19981007,000000,15.25,15.25,13.28,14.25,1300800,0
+WAT.US,D,19981008,000000,14.28,14.61,13.66,14.48,920800,0
+WAT.US,D,19981009,000000,14.48,14.66,14.25,14.38,576400,0
+WAT.US,D,19981012,000000,14.39,14.75,14.39,14.53,751200,0
+WAT.US,D,19981013,000000,14.53,14.56,14.33,14.38,213200,0
+WAT.US,D,19981014,000000,14.38,14.69,14.33,14.67,411200,0
+WAT.US,D,19981015,000000,14.67,15.25,14.66,15.25,256000,0
+WAT.US,D,19981016,000000,15.31,15.44,15.02,15.27,457200,0
+WAT.US,D,19981019,000000,15.27,15.53,15.06,15.39,562800,0
+WAT.US,D,19981020,000000,15.56,16.62,15.56,16.28,596800,0
+WAT.US,D,19981021,000000,16.25,16.25,15,15.38,651200,0
+WAT.US,D,19981022,000000,15.41,16.34,15.38,16.12,1140000,0
+WAT.US,D,19981023,000000,16,16.12,15.84,16.02,280000,0
+WAT.US,D,19981026,000000,16.06,16.62,16,16.62,184000,0
+WAT.US,D,19981027,000000,17,17.75,16.75,17.34,1985600,0
+WAT.US,D,19981028,000000,17.53,17.64,17.34,17.5,276800,0
+WAT.US,D,19981029,000000,17.5,18.41,17.5,18.03,492400,0
+WAT.US,D,19981030,000000,18,18.47,17.94,17.94,928800,0
+WAT.US,D,19981102,000000,18.44,19.09,18.44,19.09,2498000,0
+WAT.US,D,19981103,000000,19.16,19.22,18.69,18.94,559200,0
+WAT.US,D,19981104,000000,18.94,18.94,18.5,18.69,934000,0
+WAT.US,D,19981105,000000,18.5,18.83,18.5,18.83,598000,0
+WAT.US,D,19981106,000000,18.86,19.56,18.86,19.52,790800,0
+WAT.US,D,19981109,000000,19.58,19.58,19.03,19.41,385600,0
+WAT.US,D,19981110,000000,19.31,19.56,18.88,19.42,888000,0
+WAT.US,D,19981111,000000,19.48,19.55,19.27,19.5,713600,0
+WAT.US,D,19981112,000000,19.38,19.91,19.38,19.91,876000,0
+WAT.US,D,19981113,000000,19.91,19.97,19.47,19.62,768000,0
+WAT.US,D,19981116,000000,19.62,20.09,19.47,20.02,1229200,0
+WAT.US,D,19981117,000000,20,20,19.72,20,285600,0
+WAT.US,D,19981118,000000,20,20.22,19.8,19.8,596000,0
+WAT.US,D,19981119,000000,19.73,20.12,19.69,20.08,367600,0
+WAT.US,D,19981120,000000,20.14,20.5,20.09,20.31,732000,0
+WAT.US,D,19981123,000000,20.28,20.75,20.19,20.69,364400,0
+WAT.US,D,19981124,000000,20.69,20.69,19.19,19.28,1830800,0
+WAT.US,D,19981125,000000,19.25,19.72,19.19,19.72,630400,0
+WAT.US,D,19981127,000000,19.75,19.88,19.72,19.81,594400,0
+WAT.US,D,19981130,000000,19.81,19.81,19.28,19.28,475200,0
+WAT.US,D,19981201,000000,19.28,19.5,19.25,19.5,439600,0
+WAT.US,D,19981202,000000,19.44,19.69,19.31,19.64,469600,0
+WAT.US,D,19981203,000000,19.64,19.84,19.61,19.73,422000,0
+WAT.US,D,19981204,000000,19.8,20,19.72,19.94,399200,0
+WAT.US,D,19981207,000000,19.94,20.16,19.75,20.16,380400,0
+WAT.US,D,19981208,000000,20.11,20.47,20,20.25,497600,0
+WAT.US,D,19981209,000000,20.25,20.7,20.25,20.31,250800,0
+WAT.US,D,19981210,000000,20.25,20.25,19.66,19.69,806800,0
+WAT.US,D,19981211,000000,19.5,20.11,19.41,19.75,421200,0
+WAT.US,D,19981214,000000,19.75,19.88,19.66,19.81,424000,0
+WAT.US,D,19981215,000000,19.78,20.17,19.78,20.06,353200,0
+WAT.US,D,19981216,000000,20.31,20.39,20.19,20.25,599600,0
+WAT.US,D,19981217,000000,20.31,20.88,20.31,20.5,395200,0
+WAT.US,D,19981218,000000,20.5,20.56,20.28,20.38,300800,0
+WAT.US,D,19981221,000000,20.34,20.56,20.22,20.56,730000,0
+WAT.US,D,19981222,000000,20.62,20.84,20.44,20.78,626000,0
+WAT.US,D,19981223,000000,20.88,21.2,20.58,21.08,386000,0
+WAT.US,D,19981224,000000,21.05,21.05,20.88,20.91,59600,0
+WAT.US,D,19981228,000000,20.97,20.97,20.62,20.62,216400,0
+WAT.US,D,19981229,000000,20.66,20.7,20.55,20.66,200800,0
+WAT.US,D,19981230,000000,20.62,21.09,20.56,21.09,233200,0
+WAT.US,D,19981231,000000,21.16,21.88,21.11,21.81,378000,0
+WAT.US,D,19990104,000000,21.84,21.84,21.08,21.16,477600,0
+WAT.US,D,19990105,000000,21,21,20.64,20.78,512000,0
+WAT.US,D,19990106,000000,20.88,21.58,20.88,21.19,440400,0
+WAT.US,D,19990107,000000,21,21,20.73,20.75,676400,0
+WAT.US,D,19990108,000000,20.78,20.81,19.92,20.38,678800,0
+WAT.US,D,19990111,000000,20.34,20.34,19.69,19.73,373600,0
+WAT.US,D,19990112,000000,19.52,20,19.17,19.22,711600,0
+WAT.US,D,19990113,000000,18.75,19.38,18.12,19.28,1011600,0
+WAT.US,D,19990114,000000,19.34,19.5,19,19.03,445600,0
+WAT.US,D,19990115,000000,19.09,19.98,19.09,19.72,412400,0
+WAT.US,D,19990119,000000,19.91,20.19,19.31,19.64,878400,0
+WAT.US,D,19990120,000000,19.52,20.06,19.52,20,906800,0
+WAT.US,D,19990121,000000,20.03,20.62,20.03,20.28,773200,0
+WAT.US,D,19990122,000000,20.28,20.81,20.25,20.62,1032000,0
+WAT.US,D,19990125,000000,20.69,20.75,20.25,20.59,792800,0
+WAT.US,D,19990126,000000,20.94,21.25,20.88,21.14,1360000,0
+WAT.US,D,19990127,000000,21.03,21.75,21.03,21.59,639600,0
+WAT.US,D,19990128,000000,21.75,22.53,21.67,22.53,1153200,0
+WAT.US,D,19990129,000000,22.52,23.12,22.25,22.75,920400,0
+WAT.US,D,19990201,000000,22.78,23.44,22.78,23.03,919200,0
+WAT.US,D,19990202,000000,22.97,23.03,21.56,21.75,1095200,0
+WAT.US,D,19990203,000000,21.66,22.28,21.41,22.28,440000,0
+WAT.US,D,19990204,000000,22.25,22.69,22.14,22.45,644000,0
+WAT.US,D,19990205,000000,22.45,22.45,21.47,21.47,608400,0
+WAT.US,D,19990208,000000,21.53,22.12,21.53,22,533200,0
+WAT.US,D,19990209,000000,21.81,21.98,21.62,21.92,286400,0
+WAT.US,D,19990210,000000,21.92,22,21.44,21.53,261200,0
+WAT.US,D,19990211,000000,21.41,21.92,21.38,21.62,230400,0
+WAT.US,D,19990212,000000,21.56,21.56,21.28,21.3,104000,0
+WAT.US,D,19990216,000000,21.56,21.88,21.56,21.88,240400,0
+WAT.US,D,19990217,000000,21.81,21.88,21.25,21.25,144000,0
+WAT.US,D,19990218,000000,21.5,21.56,21.06,21.36,424400,0
+WAT.US,D,19990219,000000,21.42,21.94,21.41,21.8,359600,0
+WAT.US,D,19990222,000000,21.73,22.38,21.69,22.38,487600,0
+WAT.US,D,19990223,000000,22.47,23.06,22.45,22.92,1288000,0
+WAT.US,D,19990224,000000,23,23.73,23,23.31,1317600,0
+WAT.US,D,19990225,000000,23.19,23.2,22.38,22.55,552400,0
+WAT.US,D,19990226,000000,22.59,23.36,22.41,23.31,608000,0
+WAT.US,D,19990301,000000,23.02,24.06,22.62,24,1067200,0
+WAT.US,D,19990302,000000,25,25,24.64,24.94,1501600,0
+WAT.US,D,19990303,000000,25,25.25,24.62,24.77,972000,0
+WAT.US,D,19990304,000000,24.78,25.16,24.78,24.98,574400,0
+WAT.US,D,19990305,000000,25,25.25,24.94,25.11,774800,0
+WAT.US,D,19990308,000000,25.31,25.75,25.25,25.61,342800,0
+WAT.US,D,19990309,000000,25.5,25.88,25.19,25.47,694000,0
+WAT.US,D,19990310,000000,25.62,26.12,25.62,26.06,608800,0
+WAT.US,D,19990311,000000,26.12,26.81,25.98,26.73,430800,0
+WAT.US,D,19990312,000000,26.8,26.8,26,26.06,502800,0
+WAT.US,D,19990315,000000,26.12,26.38,26,26.09,328800,0
+WAT.US,D,19990316,000000,26.11,26.12,25.92,25.98,238400,0
+WAT.US,D,19990317,000000,25.88,26,25.84,25.94,580000,0
+WAT.US,D,19990318,000000,25.97,26,25.69,25.69,348400,0
+WAT.US,D,19990319,000000,25.69,25.77,25.34,25.41,340000,0
+WAT.US,D,19990322,000000,25.41,25.41,24.77,24.84,296000,0
+WAT.US,D,19990323,000000,24.86,25.03,24.72,24.75,301600,0
+WAT.US,D,19990324,000000,24.75,25,24.73,24.8,408400,0
+WAT.US,D,19990325,000000,24.8,25.19,24.75,24.97,590000,0
+WAT.US,D,19990326,000000,24.92,25.56,24.88,25.39,522400,0
+WAT.US,D,19990329,000000,25.33,26.59,25.33,26.5,517200,0
+WAT.US,D,19990330,000000,27,27.06,26.64,26.69,784000,0
+WAT.US,D,19990331,000000,26.7,26.98,26.12,26.27,318000,0
+WAT.US,D,19990401,000000,26.5,26.88,26.47,26.78,604400,0
+WAT.US,D,19990405,000000,26.94,27.12,26.75,27,235600,0
+WAT.US,D,19990406,000000,27.31,27.47,26.75,27.12,744400,0
+WAT.US,D,19990407,000000,27.31,27.62,26.92,26.92,310800,0
+WAT.US,D,19990408,000000,26.75,27.12,26.69,26.97,484400,0
+WAT.US,D,19990409,000000,26.94,27.42,26.91,27.38,916800,0
+WAT.US,D,19990412,000000,27.39,27.59,26.88,27.45,345200,0
+WAT.US,D,19990413,000000,27.25,27.41,27,27.06,613600,0
+WAT.US,D,19990414,000000,27.12,28.2,27.12,27.31,379600,0
+WAT.US,D,19990415,000000,27.38,27.38,26.5,26.75,511200,0
+WAT.US,D,19990416,000000,26.75,26.91,26.25,26.91,289200,0
+WAT.US,D,19990419,000000,26.88,26.94,25.88,25.88,274800,0
+WAT.US,D,19990420,000000,25.81,25.81,25.02,25.38,436400,0
+WAT.US,D,19990421,000000,25.31,26.91,25.31,26.73,623600,0
+WAT.US,D,19990422,000000,27,27.12,26.25,26.56,816400,0
+WAT.US,D,19990423,000000,26.56,27.34,26.41,27.19,386000,0
+WAT.US,D,19990426,000000,27.25,28,27,27.88,1136800,0
+WAT.US,D,19990427,000000,27.94,28.25,26.56,26.56,1468400,0
+WAT.US,D,19990428,000000,26.38,26.5,26.12,26.5,866800,0
+WAT.US,D,19990429,000000,26.5,26.5,25.88,25.88,561600,0
+WAT.US,D,19990430,000000,25.88,26.5,25.88,26.28,276800,0
+WAT.US,D,19990503,000000,26.28,26.3,25.38,25.56,435600,0
+WAT.US,D,19990504,000000,25.62,25.75,25.41,25.69,450000,0
+WAT.US,D,19990505,000000,25.62,25.62,24.5,24.94,546800,0
+WAT.US,D,19990506,000000,25,25.56,24.97,25.44,156800,0
+WAT.US,D,19990507,000000,25.31,25.34,24.92,24.94,406800,0
+WAT.US,D,19990510,000000,24.88,24.88,23.7,24,1062800,0
+WAT.US,D,19990511,000000,24.09,25.62,24.09,25,711200,0
+WAT.US,D,19990512,000000,25.06,25.88,25.06,25.83,442800,0
+WAT.US,D,19990513,000000,26.25,26.38,26.12,26.23,472000,0
+WAT.US,D,19990514,000000,26.06,26.06,25.62,25.69,941200,0
+WAT.US,D,19990517,000000,25.62,25.62,24.62,25.06,543600,0
+WAT.US,D,19990518,000000,25.12,25.62,25.12,25.53,285600,0
+WAT.US,D,19990519,000000,25.16,25.38,25.02,25.12,203600,0
+WAT.US,D,19990520,000000,25.06,25.16,24.91,24.97,424400,0
+WAT.US,D,19990521,000000,25.19,25.25,24.69,24.75,252000,0
+WAT.US,D,19990524,000000,24.77,24.95,24.03,24.05,129600,0
+WAT.US,D,19990525,000000,24,24.41,23.83,23.84,302400,0
+WAT.US,D,19990526,000000,23.86,24.12,23.25,24.08,734400,0
+WAT.US,D,19990527,000000,24.16,24.38,23.88,24,296000,0
+WAT.US,D,19990528,000000,24.06,24.7,24.06,24.66,210400,0
+WAT.US,D,19990601,000000,24.62,25.08,24.62,25.05,474000,0
+WAT.US,D,19990602,000000,25.06,25.31,24.72,25.25,343600,0
+WAT.US,D,19990603,000000,25.19,25.25,24.91,24.91,416400,0
+WAT.US,D,19990604,000000,24.94,25.06,24.89,24.91,130000,0
+WAT.US,D,19990607,000000,25.12,25.48,25.02,25.48,315200,0
+WAT.US,D,19990608,000000,25.5,26.19,25.5,25.91,461200,0
+WAT.US,D,19990609,000000,25.91,26.47,25.81,25.83,346800,0
+WAT.US,D,19990610,000000,25.77,25.77,25.12,25.62,333600,0
+WAT.US,D,19990611,000000,25.62,25.81,24.94,25.12,147600,0
+WAT.US,D,19990614,000000,25.12,25.34,24.5,24.97,320400,0
+WAT.US,D,19990615,000000,25.25,25.91,25.19,25.56,250000,0
+WAT.US,D,19990616,000000,25.75,26.38,25.69,26.03,333600,0
+WAT.US,D,19990617,000000,26,26.47,25.95,26.38,156400,0
+WAT.US,D,19990618,000000,26.25,26.44,26.12,26.12,199800,0
+WAT.US,D,19990621,000000,26.25,26.38,25.81,25.88,237800,0
+WAT.US,D,19990622,000000,25.88,26.66,25.72,26.56,212200,0
+WAT.US,D,19990623,000000,26.53,27.12,26.53,27.09,492600,0
+WAT.US,D,19990624,000000,27.03,27.69,26.62,26.62,453000,0
+WAT.US,D,19990625,000000,26.62,26.94,26.56,26.66,263600,0
+WAT.US,D,19990628,000000,26.56,26.94,26.56,26.81,306600,0
+WAT.US,D,19990629,000000,26.69,26.84,26.62,26.75,200600,0
+WAT.US,D,19990630,000000,26.69,26.97,26.56,26.56,453200,0
+WAT.US,D,19990701,000000,26.75,26.75,26.56,26.75,298800,0
+WAT.US,D,19990702,000000,26.88,26.88,26.25,26.38,218200,0
+WAT.US,D,19990706,000000,26.25,26.5,26,26,244800,0
+WAT.US,D,19990707,000000,26.12,26.31,25.88,25.91,201800,0
+WAT.US,D,19990708,000000,25.91,25.91,25,25,624000,0
+WAT.US,D,19990709,000000,25.12,25.19,24.38,24.94,367400,0
+WAT.US,D,19990712,000000,25.5,26.94,25.28,26.94,472600,0
+WAT.US,D,19990713,000000,26.75,27.81,26.72,27.28,723400,0
+WAT.US,D,19990714,000000,27.28,27.97,27.25,27.5,235400,0
+WAT.US,D,19990715,000000,27.5,28.12,27.5,28.06,242200,0
+WAT.US,D,19990716,000000,28.06,28.06,27.53,27.59,249400,0
+WAT.US,D,19990719,000000,27.72,27.88,27.5,27.69,149800,0
+WAT.US,D,19990720,000000,27.56,27.56,26.09,26.19,245400,0
+WAT.US,D,19990721,000000,26.25,26.38,25.56,25.72,253600,0
+WAT.US,D,19990722,000000,25.84,25.88,24.81,25.34,318400,0
+WAT.US,D,19990723,000000,25.44,26.38,25.44,26.31,147200,0
+WAT.US,D,19990726,000000,26.19,26.62,24.56,26.56,825200,0
+WAT.US,D,19990727,000000,28.75,28.75,28.03,28.38,868200,0
+WAT.US,D,19990728,000000,28.75,29.44,28.69,29.19,607800,0
+WAT.US,D,19990729,000000,29.12,29.31,29,29.22,185800,0
+WAT.US,D,19990730,000000,29.09,30,29.09,29.88,336000,0
+WAT.US,D,19990802,000000,29.88,30,29.03,29.06,262400,0
+WAT.US,D,19990803,000000,29.31,29.38,28.81,28.91,398000,0
+WAT.US,D,19990804,000000,28.91,29.31,28.81,28.97,457800,0
+WAT.US,D,19990805,000000,28.97,29,28.19,28.94,544800,0
+WAT.US,D,19990806,000000,28.81,28.97,28.69,28.94,278800,0
+WAT.US,D,19990809,000000,29.06,29.12,28.69,28.78,143800,0
+WAT.US,D,19990810,000000,30.25,30.88,29.75,30.5,1797400,0
+WAT.US,D,19990811,000000,30.88,31.47,30.25,30.38,1092600,0
+WAT.US,D,19990812,000000,30.5,32,30.41,31.91,5299000,0
+WAT.US,D,19990813,000000,32,32.25,31.81,31.94,1373600,0
+WAT.US,D,19990816,000000,31.97,32.5,31.94,32.28,1004200,0
+WAT.US,D,19990817,000000,32.5,32.97,32.44,32.81,574600,0
+WAT.US,D,19990818,000000,32.81,33.22,32.59,32.78,924800,0
+WAT.US,D,19990819,000000,32.75,32.75,31.91,32,441200,0
+WAT.US,D,19990820,000000,32.09,32.19,31.53,31.88,506400,0
+WAT.US,D,19990823,000000,32,32.97,31.88,32.5,413400,0
+WAT.US,D,19990824,000000,32.5,32.62,31.62,32.41,602800,0
+WAT.US,D,19990825,000000,32.5,32.56,32.12,32.31,668400,0
+WAT.US,D,19990826,000000,32.41,33.06,32.12,32.75,592000,0
+WAT.US,D,19990827,000000,32.69,32.84,32.44,32.53,405000,0
+WAT.US,D,19990830,000000,32.66,33.34,32.66,32.69,407400,0
+WAT.US,D,19990831,000000,32.88,33,32.69,32.97,497600,0
+WAT.US,D,19990901,000000,32.88,33.22,32.59,32.72,471000,0
+WAT.US,D,19990902,000000,32.62,32.66,32.31,32.53,465200,0
+WAT.US,D,19990903,000000,32.62,33.62,32.62,33.31,276200,0
+WAT.US,D,19990907,000000,33.31,33.5,33.25,33.28,477600,0
+WAT.US,D,19990908,000000,33.16,33.31,32.81,33.03,271400,0
+WAT.US,D,19990909,000000,33.12,33.31,33,33,125600,0
+WAT.US,D,19990910,000000,33.12,33.5,32.97,33.19,261400,0
+WAT.US,D,19990913,000000,33.06,33.12,32.53,33,333200,0
+WAT.US,D,19990914,000000,32.94,33.81,32.78,33.5,540600,0
+WAT.US,D,19990915,000000,33.5,33.56,32.97,33,456000,0
+WAT.US,D,19990916,000000,33.12,33.12,32.56,32.88,270600,0
+WAT.US,D,19990917,000000,32.91,33.84,32.91,33.47,427800,0
+WAT.US,D,19990920,000000,33.47,33.5,31.62,32.31,482200,0
+WAT.US,D,19990921,000000,30.5,31.75,29.81,31.56,1039800,0
+WAT.US,D,19990922,000000,31.5,31.5,29.38,29.97,1533200,0
+WAT.US,D,19990923,000000,30.31,30.69,29.62,30.12,628800,0
+WAT.US,D,19990924,000000,30.06,30.09,27.5,29.16,723000,0
+WAT.US,D,19990927,000000,29.28,29.56,28.78,28.78,291400,0
+WAT.US,D,19990928,000000,28.75,29.28,28.41,29,347600,0
+WAT.US,D,19990929,000000,29,30.66,29,29.44,370000,0
+WAT.US,D,19990930,000000,29.5,30.41,29.5,30.28,551400,0
+WAT.US,D,19991001,000000,30.31,30.97,30.31,30.97,530800,0
+WAT.US,D,19991004,000000,30.97,31.94,30.97,31.69,485400,0
+WAT.US,D,19991005,000000,31.75,32.19,31.19,31.66,316400,0
+WAT.US,D,19991006,000000,31.62,31.75,31.03,31.56,349000,0
+WAT.US,D,19991007,000000,31.56,31.59,30.94,31.25,270600,0
+WAT.US,D,19991008,000000,31.16,31.25,30.62,31.12,310400,0
+WAT.US,D,19991011,000000,31.12,32.25,30.97,32.25,393200,0
+WAT.US,D,19991012,000000,32.38,32.88,32,32.47,429000,0
+WAT.US,D,19991013,000000,32.34,33.06,31.66,32.44,536800,0
+WAT.US,D,19991014,000000,32.44,32.5,31.5,31.81,372000,0
+WAT.US,D,19991015,000000,31.25,31.25,29.91,30.66,727600,0
+WAT.US,D,19991018,000000,30.62,30.62,28.44,29,1215800,0
+WAT.US,D,19991019,000000,29.31,30.44,29.31,30,615400,0
+WAT.US,D,19991020,000000,30.12,31.38,30.06,31.09,562600,0
+WAT.US,D,19991021,000000,31,31.31,30.69,31.25,288800,0
+WAT.US,D,19991022,000000,31.31,32.56,31.31,32.41,226400,0
+WAT.US,D,19991025,000000,32.28,32.28,31.56,31.56,313800,0
+WAT.US,D,19991026,000000,31.88,31.88,27.75,28.69,3102600,0
+WAT.US,D,19991027,000000,28.59,28.62,25.19,26.88,4019800,0
+WAT.US,D,19991028,000000,27.12,27.62,26,26.25,1385600,0
+WAT.US,D,19991029,000000,26.25,26.69,26,26.56,928800,0
+WAT.US,D,19991101,000000,26.88,26.88,25.22,25.28,762800,0
+WAT.US,D,19991102,000000,25.28,25.28,23.19,23.41,3353000,0
+WAT.US,D,19991103,000000,23.75,24.5,23,23.25,1087600,0
+WAT.US,D,19991104,000000,23.5,24,23.19,23.34,1095600,0
+WAT.US,D,19991105,000000,23.44,23.5,18.75,22.59,4537800,0
+WAT.US,D,19991108,000000,22.69,23.47,22.56,22.72,1325200,0
+WAT.US,D,19991109,000000,22.81,24.5,22.81,24,926200,0
+WAT.US,D,19991110,000000,24.38,25.25,24.31,24.41,1650400,0
+WAT.US,D,19991111,000000,24.5,24.75,24.19,24.25,649400,0
+WAT.US,D,19991112,000000,24.12,24.25,23.19,23.28,838000,0
+WAT.US,D,19991115,000000,23.41,23.56,23.31,23.47,479800,0
+WAT.US,D,19991117,000000,22.25,22.94,21.19,22.69,940800,0
+WAT.US,D,19991118,000000,23.5,24.97,23.5,24.44,2022400,0
+WAT.US,D,19991119,000000,24.56,25.69,24.56,24.84,1037000,0
+WAT.US,D,19991122,000000,24.72,25,24,24.25,507400,0
+WAT.US,D,19991123,000000,24.38,24.69,23.88,24.25,734800,0
+WAT.US,D,19991124,000000,24.75,24.88,24.25,24.75,966400,0
+WAT.US,D,19991126,000000,24.62,25.5,24.62,24.88,161800,0
+WAT.US,D,19991129,000000,24.81,25.44,24.69,25.06,380000,0
+WAT.US,D,19991130,000000,24.94,25.19,23.94,24.5,907000,0
+WAT.US,D,19991201,000000,24.62,25.41,24.5,24.62,510400,0
+WAT.US,D,19991202,000000,24.56,25.06,24.56,24.94,255800,0
+WAT.US,D,19991203,000000,25.06,25.06,23.5,23.88,810800,0
+WAT.US,D,19991206,000000,23.88,23.94,22.91,23.38,1217800,0
+WAT.US,D,19991207,000000,23.41,23.69,23.16,23.25,834000,0
+WAT.US,D,19991208,000000,23.25,23.25,22.88,22.97,669800,0
+WAT.US,D,19991209,000000,23,23.12,22.84,23.06,747600,0
+WAT.US,D,19991210,000000,23.09,23.12,22.97,23,485000,0
+WAT.US,D,19991213,000000,22.88,23,22.25,22.25,1063000,0
+WAT.US,D,19991214,000000,22.19,22.22,21.53,22,504600,0
+WAT.US,D,19991215,000000,21.62,22,21.44,21.75,603600,0
+WAT.US,D,19991216,000000,21.88,22.69,21.75,21.97,377600,0
+WAT.US,D,19991217,000000,22.25,22.62,22.12,22.12,554600,0
+WAT.US,D,19991220,000000,22.12,23.59,22,23.47,1252600,0
+WAT.US,D,19991221,000000,23.5,23.5,22.94,23,759600,0
+WAT.US,D,19991222,000000,23.12,23.25,22.94,23,934000,0
+WAT.US,D,19991223,000000,23.12,23.72,23.12,23.72,545200,0
+WAT.US,D,19991227,000000,23.81,24.25,23.81,23.94,932800,0
+WAT.US,D,19991228,000000,24,25.44,23.94,25.19,825000,0
+WAT.US,D,19991229,000000,25.16,25.94,25.16,25.75,525200,0
+WAT.US,D,19991230,000000,25.66,25.66,25.5,25.56,303800,0
+WAT.US,D,19991231,000000,25.56,26.5,25.5,26.5,355400,0
+WAT.US,D,20000103,000000,26.62,26.69,25.25,25.75,673600,0
+WAT.US,D,20000104,000000,25.75,25.75,24.44,24.5,779200,0
+WAT.US,D,20000105,000000,25.25,26.12,25.03,26.03,1300400,0
+WAT.US,D,20000106,000000,25.88,26.38,25.12,25.25,1287800,0
+WAT.US,D,20000107,000000,25.12,26.41,25.06,26.03,408000,0
+WAT.US,D,20000110,000000,26.06,26.44,25,25.16,1747800,0
+WAT.US,D,20000111,000000,25.09,25.09,24.38,24.66,783800,0
+WAT.US,D,20000112,000000,24.75,24.75,24.25,24.53,298800,0
+WAT.US,D,20000113,000000,24.56,24.69,24.31,24.56,673800,0
+WAT.US,D,20000114,000000,24.62,24.69,24.03,24.25,1663000,0
+WAT.US,D,20000118,000000,24.12,24.12,22.97,23.81,1720000,0
+WAT.US,D,20000119,000000,23.94,23.94,22.5,23.16,2099000,0
+WAT.US,D,20000120,000000,22.66,22.94,21.97,22,1689000,0
+WAT.US,D,20000121,000000,22.19,24,22,24,2169600,0
+WAT.US,D,20000124,000000,24.75,25.25,24.25,25.09,2143600,0
+WAT.US,D,20000125,000000,31.5,34.62,30.81,34.53,6187200,0
+WAT.US,D,20000126,000000,34.25,34.28,32.62,34.25,2991200,0
+WAT.US,D,20000127,000000,33.75,34.31,32.38,32.88,1587600,0
+WAT.US,D,20000128,000000,32.88,33.78,32.5,33.38,2487400,0
+WAT.US,D,20000131,000000,33.38,39.97,33.38,36.94,2872800,0
+WAT.US,D,20000201,000000,36.94,37.75,35.44,37.47,978000,0
+WAT.US,D,20000202,000000,37.38,37.5,35.94,37.5,1091400,0
+WAT.US,D,20000203,000000,37.38,38.75,36.91,37.5,744400,0
+WAT.US,D,20000204,000000,39,43.5,39,42.88,2530000,0
+WAT.US,D,20000207,000000,42.91,42.91,39,42.22,2073000,0
+WAT.US,D,20000208,000000,42.5,43.25,40,40.94,1418800,0
+WAT.US,D,20000209,000000,40.81,40.84,39.31,39.81,660400,0
+WAT.US,D,20000210,000000,40.12,42.25,39.81,41.59,1024400,0
+WAT.US,D,20000211,000000,41.72,44.81,40.25,41.41,1029600,0
+WAT.US,D,20000214,000000,41.62,42.25,40.25,41.56,359200,0
+WAT.US,D,20000215,000000,41.69,47.5,41.69,46,1564000,0
+WAT.US,D,20000216,000000,45.5,45.56,43.12,44.5,1023200,0
+WAT.US,D,20000217,000000,45.25,49.25,45.06,48.19,1383800,0
+WAT.US,D,20000218,000000,48.38,48.5,47,47.78,712400,0
+WAT.US,D,20000222,000000,47.66,47.72,42.5,44.91,1381400,0
+WAT.US,D,20000223,000000,45.03,45.03,42.06,43.25,786200,0
+WAT.US,D,20000224,000000,43.62,45.97,43.62,45.97,1354600,0
+WAT.US,D,20000225,000000,45.97,50.5,45.88,50,810800,0
+WAT.US,D,20000228,000000,49.62,50,47.12,47.38,1188000,0
+WAT.US,D,20000229,000000,47.75,49.69,47.25,49.03,859600,0
+WAT.US,D,20000302,000000,48.5,48.53,45.38,46.44,770000,0
+WAT.US,D,20000303,000000,46.44,48.41,46.31,47.06,832000,0
+WAT.US,D,20000306,000000,47.25,53.94,46.25,53.38,1531400,0
+WAT.US,D,20000307,000000,54.5,56.5,51,51.75,1154200,0
+WAT.US,D,20000308,000000,51.75,51.75,46.5,48.88,1390200,0
+WAT.US,D,20000309,000000,48.84,52.19,47.69,50.19,667800,0
+WAT.US,D,20000310,000000,50.5,51.47,48.81,50.66,940600,0
+WAT.US,D,20000313,000000,49.25,52.44,48.88,49.28,688800,0
+WAT.US,D,20000314,000000,50.12,51.31,42.06,45.25,1496800,0
+WAT.US,D,20000315,000000,45.38,48.69,44.06,47.41,1223200,0
+WAT.US,D,20000316,000000,46.5,46.75,44.81,45.06,796600,0
+WAT.US,D,20000317,000000,44.5,46.47,43.88,43.97,1080400,0
+WAT.US,D,20000320,000000,43.97,44.88,41.12,42.97,1179000,0
+WAT.US,D,20000321,000000,42.25,42.25,39.62,41.62,831000,0
+WAT.US,D,20000322,000000,42.25,47.84,42.25,47.62,772000,0
+WAT.US,D,20000323,000000,47.62,50.5,46.97,48.88,1054800,0
+WAT.US,D,20000324,000000,48.75,49.5,44.94,44.97,867000,0
+WAT.US,D,20000327,000000,44.69,47.31,43.62,46.62,683200,0
+WAT.US,D,20000328,000000,46.62,47.5,44.12,44.38,697200,0
+WAT.US,D,20000329,000000,44.5,44.84,42.25,43.91,722600,0
+WAT.US,D,20000330,000000,43.97,46,42.25,43.12,886200,0
+WAT.US,D,20000331,000000,44,50.5,44,47.62,1552600,0
+WAT.US,D,20000403,000000,47.25,47.25,42,43.56,1176400,0
+WAT.US,D,20000404,000000,43.69,45.88,37.38,44.03,1284400,0
+WAT.US,D,20000405,000000,44.53,48,42.25,45.88,1488200,0
+WAT.US,D,20000406,000000,47,48.12,45.5,46.59,691200,0
+WAT.US,D,20000407,000000,48,49.25,46.94,48.69,882600,0
+WAT.US,D,20000410,000000,48,48.5,46.88,48,650000,0
+WAT.US,D,20000411,000000,48.25,48.25,45.31,45.41,695400,0
+WAT.US,D,20000412,000000,45.5,46.66,44,44.28,685400,0
+WAT.US,D,20000413,000000,45.12,45.75,43.84,44.16,724200,0
+WAT.US,D,20000414,000000,43.25,43.62,40.41,42.19,1036600,0
+WAT.US,D,20000417,000000,42.16,42.25,38.41,38.72,1517400,0
+WAT.US,D,20000418,000000,39.19,39.94,38.5,39.06,1028200,0
+WAT.US,D,20000419,000000,39.84,42.66,39.44,41.16,877000,0
+WAT.US,D,20000420,000000,40.5,42.38,39,41.41,646800,0
+WAT.US,D,20000424,000000,40.75,41.06,39.69,40.12,958400,0
+WAT.US,D,20000425,000000,40.38,43.25,40.25,43.03,729000,0
+WAT.US,D,20000426,000000,43,46.5,43,45.31,1192400,0
+WAT.US,D,20000427,000000,43.5,45,42.88,43.22,720400,0
+WAT.US,D,20000428,000000,43.25,47.5,43.25,47.38,1496400,0
+WAT.US,D,20000501,000000,47,48.25,46.09,46.31,988400,0
+WAT.US,D,20000502,000000,46.38,46.47,45.53,45.53,329400,0
+WAT.US,D,20000503,000000,44.75,44.78,42.25,43.5,499600,0
+WAT.US,D,20000504,000000,43.62,45.38,43.5,44.47,569000,0
+WAT.US,D,20000505,000000,44.34,47.5,44.34,45.84,371600,0
+WAT.US,D,20000508,000000,45.81,46.88,44.91,46.06,557400,0
+WAT.US,D,20000509,000000,46.09,47.31,46.09,46.62,914600,0
+WAT.US,D,20000510,000000,46.5,46.59,43.09,45.03,735800,0
+WAT.US,D,20000511,000000,45.5,46.81,45.5,45.88,513800,0
+WAT.US,D,20000512,000000,46,46.5,45.25,45.66,682600,0
+WAT.US,D,20000515,000000,45.66,45.94,44.25,45.66,390000,0
+WAT.US,D,20000516,000000,45.75,47.94,45.75,46.88,555000,0
+WAT.US,D,20000517,000000,46.94,49.44,45.69,47.75,989200,0
+WAT.US,D,20000518,000000,47.78,50,47.12,48.25,689400,0
+WAT.US,D,20000519,000000,48.25,48.25,45.75,46.47,483400,0
+WAT.US,D,20000522,000000,46.97,46.97,43.03,45,593400,0
+WAT.US,D,20000523,000000,44.94,46.09,43.5,43.62,788600,0
+WAT.US,D,20000524,000000,43.62,44.5,41.5,44.47,574200,0
+WAT.US,D,20000525,000000,44,44.81,43.69,44.19,542800,0
+WAT.US,D,20000526,000000,44.19,44.56,43.81,43.97,209000,0
+WAT.US,D,20000530,000000,44.09,47.5,43.78,46.97,689400,0
+WAT.US,D,20000531,000000,47,48.19,45.88,47.25,779800,0
+WAT.US,D,20000601,000000,47.5,51.88,47.19,50.06,1163000,0
+WAT.US,D,20000602,000000,51,54.88,51,54.88,779000,0
+WAT.US,D,20000605,000000,52.5,53.62,52,52.31,668200,0
+WAT.US,D,20000606,000000,52.5,54,51.69,52.56,863800,0
+WAT.US,D,20000607,000000,52.38,52.38,50.56,51.5,324800,0
+WAT.US,D,20000608,000000,51.62,51.88,50.62,51,274000,0
+WAT.US,D,20000609,000000,51.12,53.06,50.88,52.5,1018000,0
+WAT.US,D,20000612,000000,54.25,54.31,52.88,53.88,610000,0
+WAT.US,D,20000613,000000,53.38,57.75,53.12,55.69,1172600,0
+WAT.US,D,20000614,000000,58,58.38,55.25,56.06,830200,0
+WAT.US,D,20000615,000000,56.19,59,55.06,58.97,1705000,0
+WAT.US,D,20000616,000000,58.97,62,57.5,60,1365600,0
+WAT.US,D,20000619,000000,58.5,60.84,57.5,60.53,1062200,0
+WAT.US,D,20000620,000000,61.25,62.94,61.25,61.97,811600,0
+WAT.US,D,20000621,000000,61.97,64.75,61.38,62.5,1502800,0
+WAT.US,D,20000622,000000,62.5,62.5,59.62,59.88,707800,0
+WAT.US,D,20000623,000000,60,60.5,56.25,56.5,907200,0
+WAT.US,D,20000626,000000,57,62.75,56.5,62.75,1402400,0
+WAT.US,D,20000627,000000,62.5,64.47,58.5,59.66,1398200,0
+WAT.US,D,20000628,000000,59.78,65.56,59.78,62.5,1821000,0
+WAT.US,D,20000629,000000,62.5,65,62,64.75,1270000,0
+WAT.US,D,20000630,000000,64.88,65.75,61.44,62.43,988000,0
+WAT.US,D,20000703,000000,63,65.38,63,64.81,222400,0
+WAT.US,D,20000705,000000,64.84,70,63.88,69.88,1698800,0
+WAT.US,D,20000706,000000,69.25,69.25,62.59,63.25,2226200,0
+WAT.US,D,20000707,000000,63.38,66.44,62.59,65.25,1372200,0
+WAT.US,D,20000710,000000,65.5,71.38,65.38,69.5,1944800,0
+WAT.US,D,20000711,000000,70.53,71.81,67.81,69.5,1852000,0
+WAT.US,D,20000712,000000,70,73.81,70,73.47,1491800,0
+WAT.US,D,20000713,000000,74,74.75,67.66,68.38,1648400,0
+WAT.US,D,20000714,000000,69.31,69.75,62,66,2163600,0
+WAT.US,D,20000717,000000,66.19,72.56,63.75,71.81,1754400,0
+WAT.US,D,20000718,000000,71.84,71.84,67,67,1074200,0
+WAT.US,D,20000719,000000,67.5,69.12,63.62,64.34,1067600,0
+WAT.US,D,20000720,000000,64.69,68.12,64.69,65.59,863400,0
+WAT.US,D,20000721,000000,65.59,65.59,62.38,63.88,709000,0
+WAT.US,D,20000724,000000,64.5,65.31,62.88,64.06,639800,0
+WAT.US,D,20000725,000000,63.5,63.75,60.5,61.09,973400,0
+WAT.US,D,20000726,000000,61.06,65.5,60.44,65.31,1664600,0
+WAT.US,D,20000727,000000,65.81,66.31,61.25,62.44,873600,0
+WAT.US,D,20000728,000000,62.47,62.47,59.22,59.88,975200,0
+WAT.US,D,20000731,000000,59.88,61.28,58.78,59.31,677400,0
+WAT.US,D,20000801,000000,61.75,68.06,61.31,67.38,1850600,0
+WAT.US,D,20000802,000000,67.31,67.31,64.75,65.03,1362800,0
+WAT.US,D,20000803,000000,64,66.94,63.22,66.17,1057600,0
+WAT.US,D,20000804,000000,66.19,69.69,66.19,67.47,890200,0
+WAT.US,D,20000807,000000,67.56,68.72,65.75,66.44,896800,0
+WAT.US,D,20000808,000000,66.12,67.38,65.5,66.75,763800,0
+WAT.US,D,20000809,000000,67.12,68.53,66.75,66.86,525000,0
+WAT.US,D,20000810,000000,66.81,68.22,66.31,67.75,476200,0
+WAT.US,D,20000811,000000,67.56,70.69,67.56,70.69,818600,0
+WAT.US,D,20000814,000000,71.19,73.56,70.88,73.11,1012200,0
+WAT.US,D,20000815,000000,73,73,70.72,71.75,431200,0
+WAT.US,D,20000816,000000,71.78,72.38,70.25,70.3,501400,0
+WAT.US,D,20000817,000000,70.19,73.53,69.88,71.69,847000,0
+WAT.US,D,20000818,000000,71.62,72.44,70.5,71.16,728000,0
+WAT.US,D,20000821,000000,71.25,75,71.16,73.5,1021000,0
+WAT.US,D,20000822,000000,73.75,75.75,73.75,75.05,971600,0
+WAT.US,D,20000823,000000,74.94,74.94,72.56,74.08,844600,0
+WAT.US,D,20000824,000000,74.06,75.41,72.94,75.25,1097000,0
+WAT.US,D,20000825,000000,75.25,79.22,75.12,78.44,901800,0
+WAT.US,D,20000828,000000,78.62,85,76.5,83.75,1004500,0
+WAT.US,D,20000829,000000,83.25,83.62,79.16,79.16,788200,0
+WAT.US,D,20000830,000000,79,79.62,77.12,77.62,491200,0
+WAT.US,D,20000831,000000,78.5,85.38,78.5,79.56,2187300,0
+WAT.US,D,20000901,000000,81,84.31,80.75,81,762700,0
+WAT.US,D,20000905,000000,81.44,82.19,77.5,78,526800,0
+WAT.US,D,20000906,000000,78,78,76,77,786200,0
+WAT.US,D,20000907,000000,77.5,77.5,75.88,77.25,560600,0
+WAT.US,D,20000908,000000,77,77.56,76.12,76.69,405300,0
+WAT.US,D,20000911,000000,76.94,77.62,75.81,77.06,482400,0
+WAT.US,D,20000912,000000,77.19,78.5,71.62,72.62,948600,0
+WAT.US,D,20000913,000000,72.56,74,71.31,73.25,1131800,0
+WAT.US,D,20000914,000000,74.25,77.5,74.06,75.62,615400,0
+WAT.US,D,20000915,000000,75.25,76.88,74.38,76.5,555200,0
+WAT.US,D,20000918,000000,76.5,78.75,74.38,76.5,458000,0
+WAT.US,D,20000919,000000,76.62,77.62,74,74.5,374100,0
+WAT.US,D,20000920,000000,74.75,76.5,73.06,75.5,598800,0
+WAT.US,D,20000921,000000,75.38,81.25,74.31,80.12,526700,0
+WAT.US,D,20000922,000000,79.62,80.62,77.38,80.41,760800,0
+WAT.US,D,20000925,000000,85,88,84.56,86.5,974500,0
+WAT.US,D,20000926,000000,86.25,86.38,81,81,515900,0
+WAT.US,D,20000927,000000,81.62,89.5,81.62,82.12,777800,0
+WAT.US,D,20000928,000000,83.5,90.75,83.5,90.38,798000,0
+WAT.US,D,20000929,000000,90.38,90.94,85.88,89,880100,0
+WAT.US,D,20001002,000000,88.5,89.75,85.44,88.5,564500,0
+WAT.US,D,20001003,000000,88.62,89,86,87.12,898000,0
+WAT.US,D,20001004,000000,86,86,74.38,75.5,1379800,0
+WAT.US,D,20001005,000000,76.06,80,70.06,71.5,1578900,0
+WAT.US,D,20001006,000000,73,74.5,69.25,73,1310700,0
+WAT.US,D,20001009,000000,72.75,72.75,68.94,71.25,921500,0
+WAT.US,D,20001010,000000,71,72.25,69,71.19,1162700,0
+WAT.US,D,20001011,000000,70.5,71.94,68.38,70.25,877000,0
+WAT.US,D,20001012,000000,70,71.5,66.5,68.75,802000,0
+WAT.US,D,20001013,000000,67.88,70.19,67.88,70.12,631000,0
+WAT.US,D,20001016,000000,70.12,74,70,72.62,971300,0
+WAT.US,D,20001017,000000,73.12,78.44,72.25,77.25,872100,0
+WAT.US,D,20001018,000000,76.5,78.62,73.12,76.56,560000,0
+WAT.US,D,20001019,000000,77.38,78.88,67.5,73,1922600,0
+WAT.US,D,20001020,000000,68,68.5,64,66.31,2896100,0
+WAT.US,D,20001023,000000,66.38,71.75,66.38,69.75,1297400,0
+WAT.US,D,20001024,000000,70.38,73.5,70.25,72.12,743400,0
+WAT.US,D,20001025,000000,72.06,72.88,66.88,67.19,974900,0
+WAT.US,D,20001026,000000,67.19,68.75,63.81,65.69,876200,0
+WAT.US,D,20001027,000000,64.38,64.5,60.5,64.5,1077700,0
+WAT.US,D,20001030,000000,64.44,66.31,61.88,66.12,814000,0
+WAT.US,D,20001031,000000,70.5,74.94,70,72.56,924200,0
+WAT.US,D,20001101,000000,72.31,72.38,67.5,68.56,865500,0
+WAT.US,D,20001102,000000,67.5,71.5,65.56,70.75,910300,0
+WAT.US,D,20001103,000000,70.75,74.62,69.75,74.44,868200,0
+WAT.US,D,20001106,000000,74.44,76.62,72.12,74.62,832900,0
+WAT.US,D,20001107,000000,74.62,74.69,72,73.81,527500,0
+WAT.US,D,20001108,000000,74.81,74.81,71.06,71.75,360900,0
+WAT.US,D,20001109,000000,71.5,71.5,67.25,71,706200,0
+WAT.US,D,20001110,000000,70.25,71,66.12,66.62,476000,0
+WAT.US,D,20001113,000000,66.25,66.25,61.19,62.69,887400,0
+WAT.US,D,20001114,000000,64.62,65.88,64,65.31,894400,0
+WAT.US,D,20001115,000000,65.88,70.81,65.88,70,664000,0
+WAT.US,D,20001116,000000,69,70.25,66.5,68.06,339200,0
+WAT.US,D,20001117,000000,67.56,69.88,66.25,69,739300,0
+WAT.US,D,20001120,000000,68,69,66,67.62,625700,0
+WAT.US,D,20001121,000000,68.25,70.5,68.25,70.5,735000,0
+WAT.US,D,20001122,000000,70.38,72,69.69,71.5,648200,0
+WAT.US,D,20001124,000000,71.5,74.19,71,73.19,240600,0
+WAT.US,D,20001127,000000,74.38,77.5,74.38,75.5,962200,0
+WAT.US,D,20001128,000000,75,75.19,71.25,72.25,662400,0
+WAT.US,D,20001129,000000,72.38,72.62,69.5,70,504600,0
+WAT.US,D,20001130,000000,68.5,68.5,62.88,64.31,1092600,0
+WAT.US,D,20001201,000000,65,67.5,63.62,66.88,1153200,0
+WAT.US,D,20001204,000000,67.5,71,65.88,69.06,444100,0
+WAT.US,D,20001205,000000,70.88,74.25,70.62,72.94,560000,0
+WAT.US,D,20001206,000000,73,75.75,71.38,72,618000,0
+WAT.US,D,20001207,000000,72.5,73.81,71,72.06,546100,0
+WAT.US,D,20001208,000000,74,78.25,73.25,78,869000,0
+WAT.US,D,20001211,000000,78,80,74.75,80,937400,0
+WAT.US,D,20001212,000000,79.62,82.25,79,81.56,971400,0
+WAT.US,D,20001213,000000,81.62,83.06,80,81.94,955200,0
+WAT.US,D,20001214,000000,81.88,81.88,77.5,79.31,936300,0
+WAT.US,D,20001215,000000,78.25,80.12,77.88,80.06,837700,0
+WAT.US,D,20001218,000000,80,81,77,78.94,782000,0
+WAT.US,D,20001219,000000,77.75,84.5,77.75,81.56,610000,0
+WAT.US,D,20001220,000000,80.56,81.38,78.31,78.88,804300,0
+WAT.US,D,20001221,000000,78.94,79.75,71,72.75,973500,0
+WAT.US,D,20001222,000000,74.12,79,73.94,76.12,593000,0
+WAT.US,D,20001226,000000,77.12,77.75,73.62,77.5,422500,0
+WAT.US,D,20001227,000000,77.5,80.25,76.62,79.94,452200,0
+WAT.US,D,20001228,000000,80.25,83.38,79.75,82.81,735800,0
+WAT.US,D,20001229,000000,83,84.25,81.44,83.5,722300,0
+WAT.US,D,20010102,000000,83,85.38,76.56,78.88,754600,0
+WAT.US,D,20010103,000000,77,82.75,71,74.5,1298700,0
+WAT.US,D,20010104,000000,74.5,75,67.56,70,1372100,0
+WAT.US,D,20010105,000000,70.38,70.38,62.75,66.62,1384600,0
+WAT.US,D,20010108,000000,66,66,61.5,64.38,1300800,0
+WAT.US,D,20010109,000000,65,66.62,63.12,65.88,837300,0
+WAT.US,D,20010110,000000,65,70.62,64.75,69.31,696000,0
+WAT.US,D,20010111,000000,68.5,71.69,68.31,69.5,702000,0
+WAT.US,D,20010112,000000,69.5,70.25,67.88,69.94,653000,0
+WAT.US,D,20010116,000000,69.94,70.81,68.5,69.19,471300,0
+WAT.US,D,20010117,000000,69.62,70.5,66,67.62,665300,0
+WAT.US,D,20010118,000000,67.62,67.69,62.5,62.62,1825100,0
+WAT.US,D,20010119,000000,62.88,63.12,59.19,60,2049900,0
+WAT.US,D,20010122,000000,61.5,65.25,61.25,63.94,1203900,0
+WAT.US,D,20010123,000000,63.94,68.88,63.94,68.88,682700,0
+WAT.US,D,20010124,000000,70.25,72.38,69.25,70.94,1401200,0
+WAT.US,D,20010125,000000,70.5,70.69,68.88,69.62,668400,0
+WAT.US,D,20010126,000000,68,70.5,68,69.06,505200,0
+WAT.US,D,20010129,000000,70.75,73.5,70.75,72.5,774100,0
+WAT.US,D,20010130,000000,73.5,74.5,70.61,71.05,955700,0
+WAT.US,D,20010131,000000,71.3,75.9,71.18,73.53,874500,0
+WAT.US,D,20010201,000000,73.4,73.4,67.5,69.88,1044500,0
+WAT.US,D,20010202,000000,69.8,71.55,68.6,71.06,472700,0
+WAT.US,D,20010205,000000,71.06,71.25,68.6,69.6,783900,0
+WAT.US,D,20010206,000000,70.75,73.52,70.55,72.6,554800,0
+WAT.US,D,20010207,000000,72.75,75.25,72.5,74.49,1179300,0
+WAT.US,D,20010208,000000,74,74.6,71.51,71.88,623100,0
+WAT.US,D,20010209,000000,72.9,72.9,69.3,70,439200,0
+WAT.US,D,20010212,000000,70.1,72.75,70,71.45,435500,0
+WAT.US,D,20010213,000000,72.2,74.6,70.85,71.3,635900,0
+WAT.US,D,20010214,000000,71.2,71.2,68.11,70.87,694900,0
+WAT.US,D,20010215,000000,72.5,72.7,71,71.95,353700,0
+WAT.US,D,20010216,000000,71.95,72.63,70.05,71.48,415700,0
+WAT.US,D,20010220,000000,72,72.49,69.79,70.15,497700,0
+WAT.US,D,20010221,000000,69.9,71.15,68.3,68.8,457900,0
+WAT.US,D,20010222,000000,68.05,68.25,62.83,65.7,1204100,0
+WAT.US,D,20010223,000000,65.5,67,64,66.83,496600,0
+WAT.US,D,20010226,000000,67.75,69.1,67.4,68,767500,0
+WAT.US,D,20010227,000000,68,68.87,66.95,67.2,545900,0
+WAT.US,D,20010228,000000,67.2,67.9,64.71,65.86,704600,0
+WAT.US,D,20010301,000000,65.86,65.88,61.8,63.7,983200,0
+WAT.US,D,20010302,000000,63.1,64.6,62.4,63.55,932300,0
+WAT.US,D,20010305,000000,64.25,65.23,61.48,63,746800,0
+WAT.US,D,20010306,000000,63,64.75,60.3,61.8,979000,0
+WAT.US,D,20010307,000000,62,62.87,58.77,59.28,1297900,0
+WAT.US,D,20010308,000000,59.29,60.5,58.8,59.74,985900,0
+WAT.US,D,20010309,000000,59.73,60.14,58.5,58.7,1077200,0
+WAT.US,D,20010312,000000,55,55.01,47.8,49.5,2196900,0
+WAT.US,D,20010313,000000,49.5,52.25,48,50.9,2036700,0
+WAT.US,D,20010314,000000,50,51.75,49,49.5,1122500,0
+WAT.US,D,20010315,000000,50.1,51.55,48.75,49.7,1180400,0
+WAT.US,D,20010316,000000,49.6,49.73,45.55,46.85,1713900,0
+WAT.US,D,20010319,000000,46,49,42.98,47.5,2221900,0
+WAT.US,D,20010320,000000,47.55,48,40.5,43.3,2472400,0
+WAT.US,D,20010321,000000,44.1,45.25,43.7,44.5,1559900,0
+WAT.US,D,20010322,000000,37,37.9,31.5,36,5692900,0
+WAT.US,D,20010323,000000,39.5,40.94,37.78,40.25,2205300,0
+WAT.US,D,20010326,000000,41.9,43.25,40.45,41.76,1652600,0
+WAT.US,D,20010327,000000,42,43.25,40.5,42.71,1267100,0
+WAT.US,D,20010328,000000,42.7,45.25,41.4,43.29,1190100,0
+WAT.US,D,20010329,000000,44.75,46.09,43.61,44.6,973000,0
+WAT.US,D,20010330,000000,44.5,47.48,43.95,46.45,1467400,0
+WAT.US,D,20010402,000000,45.5,45.5,41.85,42.88,1473400,0
+WAT.US,D,20010403,000000,42.88,43.3,40.2,41,1207000,0
+WAT.US,D,20010404,000000,41.15,42.34,39.4,39.41,1762500,0
+WAT.US,D,20010405,000000,39.8,43.25,39.8,42.75,1263800,0
+WAT.US,D,20010406,000000,42.75,44.22,40.96,42.9,706500,0
+WAT.US,D,20010409,000000,42.9,45,42.9,43.68,356500,0
+WAT.US,D,20010410,000000,40,41.45,36.5,38.5,5627600,0
+WAT.US,D,20010411,000000,38.51,39.8,36.83,37.11,2176100,0
+WAT.US,D,20010412,000000,37.11,39.2,36.75,38.65,1644500,0
+WAT.US,D,20010416,000000,38.7,38.84,36.9,37.15,516300,0
+WAT.US,D,20010417,000000,37.4,41.63,37,41.3,1508500,0
+WAT.US,D,20010418,000000,42,48,41.75,47,1873200,0
+WAT.US,D,20010419,000000,46.9,47.51,44.65,47.5,1321100,0
+WAT.US,D,20010420,000000,47,47,45.61,46.35,572900,0
+WAT.US,D,20010423,000000,46.3,46.3,44,45.55,489100,0
+WAT.US,D,20010424,000000,45.5,45.53,44.07,44.23,898600,0
+WAT.US,D,20010425,000000,44.1,45,43.75,44.47,758100,0
+WAT.US,D,20010426,000000,46,46.75,44.7,45.7,1122100,0
+WAT.US,D,20010427,000000,46.3,50,44.8,49.35,1654400,0
+WAT.US,D,20010430,000000,50.35,54,50.25,52.2,1457000,0
+WAT.US,D,20010501,000000,52.1,56,50.6,55.68,1540400,0
+WAT.US,D,20010502,000000,55.68,58.03,55.68,56.41,1541100,0
+WAT.US,D,20010503,000000,56,56.15,54.8,55.6,802700,0
+WAT.US,D,20010504,000000,53.61,54.5,52.6,53.5,1375400,0
+WAT.US,D,20010507,000000,53.75,56,53.5,53.95,814000,0
+WAT.US,D,20010508,000000,54.5,54.79,51.98,52.4,734400,0
+WAT.US,D,20010509,000000,52.4,52.95,51.33,51.9,865900,0
+WAT.US,D,20010510,000000,53,53.6,50.9,51.45,615100,0
+WAT.US,D,20010511,000000,51.5,52.7,51.1,51.8,516600,0
+WAT.US,D,20010514,000000,52,52.2,50.3,50.67,353200,0
+WAT.US,D,20010515,000000,50.42,51.7,50,50.93,577400,0
+WAT.US,D,20010516,000000,50,51.7,49.4,51.5,1153000,0
+WAT.US,D,20010517,000000,51.75,55.6,51.3,54.81,1404600,0
+WAT.US,D,20010518,000000,54,54,51.5,52.85,1075300,0
+WAT.US,D,20010521,000000,52.85,56.1,51.75,55.85,1251900,0
+WAT.US,D,20010522,000000,55.85,56.89,55,56.05,684400,0
+WAT.US,D,20010523,000000,55,55,52.62,53.33,845000,0
+WAT.US,D,20010524,000000,53.8,55.43,53.75,54.6,646400,0
+WAT.US,D,20010525,000000,55,55.99,54.5,55.54,442200,0
+WAT.US,D,20010529,000000,55,55.01,53,53,486800,0
+WAT.US,D,20010530,000000,53.01,53.45,50.05,50.1,711200,0
+WAT.US,D,20010531,000000,50.25,51.25,48.53,49.68,1104500,0
+WAT.US,D,20010601,000000,49.65,51.11,49.34,49.85,658700,0
+WAT.US,D,20010604,000000,49.61,50.55,49.3,49.91,541200,0
+WAT.US,D,20010605,000000,49.91,52,49.68,51,729200,0
+WAT.US,D,20010606,000000,51.2,52.8,49.85,51,735400,0
+WAT.US,D,20010607,000000,50.75,51.74,50.34,50.6,513700,0
+WAT.US,D,20010608,000000,50.55,50.55,49.1,49.8,443700,0
+WAT.US,D,20010611,000000,49.8,49.8,46.09,46.6,803100,0
+WAT.US,D,20010612,000000,42.4,44.5,42.08,43.15,2973200,0
+WAT.US,D,20010613,000000,44,46,43.75,43.94,1325700,0
+WAT.US,D,20010614,000000,43.94,43.94,42.06,42.34,2061100,0
+WAT.US,D,20010615,000000,41,43.58,41,43.19,1867000,0
+WAT.US,D,20010618,000000,43.2,43.2,42.1,42.57,800300,0
+WAT.US,D,20010619,000000,32,33,26,29.95,20194400,0
+WAT.US,D,20010620,000000,29.85,30.29,27.2,27.6,3672000,0
+WAT.US,D,20010621,000000,27.95,29.33,27.4,29.3,2709500,0
+WAT.US,D,20010622,000000,28.75,29.91,27.6,29.15,1230700,0
+WAT.US,D,20010625,000000,29.65,29.68,27.4,27.7,1964300,0
+WAT.US,D,20010626,000000,27.35,27.49,26.6,27.09,1587300,0
+WAT.US,D,20010627,000000,27.52,27.52,26.25,26.94,1171300,0
+WAT.US,D,20010628,000000,27,27.3,26,26.6,1187700,0
+WAT.US,D,20010629,000000,26.9,27.85,26.6,27.61,1440700,0
+WAT.US,D,20010702,000000,27.7,28.25,27,27.39,834900,0
+WAT.US,D,20010703,000000,26.8,26.8,26.1,26.4,1047900,0
+WAT.US,D,20010705,000000,26.4,26.48,25.99,26.26,975800,0
+WAT.US,D,20010706,000000,26.5,26.5,25.3,25.4,776200,0
+WAT.US,D,20010709,000000,25.4,25.75,24,25.1,1066500,0
+WAT.US,D,20010710,000000,24.9,25.35,24.52,24.65,1011100,0
+WAT.US,D,20010711,000000,24.6,24.65,23.7,23.86,1250900,0
+WAT.US,D,20010712,000000,23.8,24.07,22.65,23.5,1612500,0
+WAT.US,D,20010713,000000,23.7,24.65,23.6,23.98,1284100,0
+WAT.US,D,20010716,000000,24,24.56,23.5,23.57,1023700,0
+WAT.US,D,20010717,000000,23.58,23.99,23.52,23.69,936100,0
+WAT.US,D,20010718,000000,23.69,23.8,22.33,22.65,1003600,0
+WAT.US,D,20010719,000000,23,24.3,23,23.6,1492100,0
+WAT.US,D,20010720,000000,23.69,25.83,23.5,25.65,1550200,0
+WAT.US,D,20010723,000000,26.2,26.75,25.4,25.4,1507400,0
+WAT.US,D,20010724,000000,28.05,28.75,27.25,28.05,2783700,0
+WAT.US,D,20010725,000000,28.06,29.3,28,28.92,2564300,0
+WAT.US,D,20010726,000000,29.55,29.91,29.05,29.47,1381700,0
+WAT.US,D,20010727,000000,30.25,31.11,30,31.11,1515500,0
+WAT.US,D,20010730,000000,31.15,31.19,29,30.06,1173700,0
+WAT.US,D,20010731,000000,30.06,30.38,29.2,29.5,875600,0
+WAT.US,D,20010801,000000,29.65,30.22,29.33,29.75,859400,0
+WAT.US,D,20010802,000000,29.91,30.21,29,29.3,1138900,0
+WAT.US,D,20010803,000000,29.3,29.42,28.96,29.1,793800,0
+WAT.US,D,20010806,000000,29.1,29.2,27.99,28.23,529300,0
+WAT.US,D,20010807,000000,28.24,28.54,28,28.5,401300,0
+WAT.US,D,20010808,000000,28.51,28.51,27.81,28.3,632300,0
+WAT.US,D,20010809,000000,28.25,28.25,27,27.6,885600,0
+WAT.US,D,20010810,000000,27.6,28.48,27.38,27.92,608100,0
+WAT.US,D,20010813,000000,29.25,29.67,28.35,29.51,905600,0
+WAT.US,D,20010814,000000,29.51,29.91,28.82,29.26,598600,0
+WAT.US,D,20010815,000000,29.25,29.45,29,29.2,878400,0
+WAT.US,D,20010816,000000,29.2,29.2,27.76,28.95,985500,0
+WAT.US,D,20010817,000000,28.95,29,28.11,28.48,269800,0
+WAT.US,D,20010820,000000,28.48,29.35,28.32,29,736300,0
+WAT.US,D,20010821,000000,29.2,30.25,28.3,28.55,729300,0
+WAT.US,D,20010822,000000,30.9,31.22,30.12,31,1916900,0
+WAT.US,D,20010823,000000,31,33.02,30.9,32.15,1535100,0
+WAT.US,D,20010824,000000,33.45,34.8,33.24,33.87,1768500,0
+WAT.US,D,20010827,000000,34,36.3,34,35.43,1381600,0
+WAT.US,D,20010828,000000,35.35,35.75,34.5,35.25,1197700,0
+WAT.US,D,20010829,000000,34.75,35.35,33.9,34.59,621700,0
+WAT.US,D,20010830,000000,34.84,35.36,33.6,34.14,518600,0
+WAT.US,D,20010831,000000,33.35,33.7,32,33.13,1244800,0
+WAT.US,D,20010904,000000,33.6,34.73,32.69,33.6,725300,0
+WAT.US,D,20010905,000000,35.4,35.95,34.11,34.5,1463800,0
+WAT.US,D,20010906,000000,34.5,36.5,34.45,35.51,1487800,0
+WAT.US,D,20010907,000000,35.51,35.51,33.55,34.58,1017200,0
+WAT.US,D,20010910,000000,34,35,33.39,34.1,943400,0
+WAT.US,D,20010917,000000,33,33.98,32.05,33.1,1664800,0
+WAT.US,D,20010918,000000,33.35,33.35,30.5,31.4,1179700,0
+WAT.US,D,20010919,000000,31,31.24,29,30.95,1683500,0
+WAT.US,D,20010920,000000,30.8,30.8,28.48,28.53,881800,0
+WAT.US,D,20010921,000000,27,29.98,26.7,28.05,1269000,0
+WAT.US,D,20010924,000000,30,32.21,30,31.16,1449800,0
+WAT.US,D,20010925,000000,32,32.1,30.05,31.3,921700,0
+WAT.US,D,20010926,000000,31.55,34.1,31.55,34,1712800,0
+WAT.US,D,20010927,000000,32.5,35.55,32.05,35.4,1192500,0
+WAT.US,D,20010928,000000,35.5,36.5,35.38,35.77,1449500,0
+WAT.US,D,20011001,000000,35.77,35.85,34.18,34.59,1027900,0
+WAT.US,D,20011002,000000,34.59,34.59,33.7,34.2,1225800,0
+WAT.US,D,20011003,000000,34.45,36.71,33.65,36.01,850400,0
+WAT.US,D,20011004,000000,36.15,38.2,36.01,36.5,1189800,0
+WAT.US,D,20011005,000000,35.75,36.54,34.56,35.85,914000,0
+WAT.US,D,20011008,000000,35.65,35.85,35.2,35.56,481700,0
+WAT.US,D,20011009,000000,35.56,36.3,34.89,36.07,1023400,0
+WAT.US,D,20011010,000000,35.87,37.2,35.76,36.9,890600,0
+WAT.US,D,20011011,000000,37.3,37.8,36.6,37.45,1527300,0
+WAT.US,D,20011012,000000,36.5,36.6,35.41,36.26,924500,0
+WAT.US,D,20011015,000000,36.46,37.35,36.05,36.69,1128200,0
+WAT.US,D,20011016,000000,36.5,36.89,35.7,36,696000,0
+WAT.US,D,20011017,000000,36.5,37.3,34.61,35.38,927200,0
+WAT.US,D,20011018,000000,35.54,36.47,34.5,35.53,588200,0
+WAT.US,D,20011019,000000,36.01,36.2,33.9,35,764400,0
+WAT.US,D,20011022,000000,35,36.24,33.89,34.28,1119600,0
+WAT.US,D,20011023,000000,37,38.5,36.5,37.2,3174200,0
+WAT.US,D,20011024,000000,37.7,37.99,35.95,36.51,908200,0
+WAT.US,D,20011025,000000,36.76,37.85,36.3,37.5,1154400,0
+WAT.US,D,20011026,000000,37.46,37.49,36.7,36.94,511000,0
+WAT.US,D,20011029,000000,36.95,37.2,36.05,36.68,665900,0
+WAT.US,D,20011030,000000,36.85,36.85,34.85,35.28,531300,0
+WAT.US,D,20011031,000000,35.37,36.45,34.95,35.49,739300,0
+WAT.US,D,20011101,000000,36,36.15,35.33,35.6,823400,0
+WAT.US,D,20011102,000000,35.6,36.3,34.69,35.65,681200,0
+WAT.US,D,20011105,000000,36.4,36.5,35.9,36.16,827700,0
+WAT.US,D,20011106,000000,36.3,37.25,36.2,37.25,714300,0
+WAT.US,D,20011107,000000,37.15,37.8,36.8,37.4,836600,0
+WAT.US,D,20011108,000000,38,38.75,37.85,38.01,1123100,0
+WAT.US,D,20011109,000000,37.9,38.13,37.35,38.1,921400,0
+WAT.US,D,20011112,000000,38,38.74,37.22,38.23,1464900,0
+WAT.US,D,20011113,000000,39,39.4,38.51,39.04,1401400,0
+WAT.US,D,20011114,000000,39.25,39.73,37.8,37.99,786600,0
+WAT.US,D,20011115,000000,37.98,38.5,37.6,37.73,760900,0
+WAT.US,D,20011116,000000,37.6,37.6,36.6,37.2,875600,0
+WAT.US,D,20011119,000000,37.15,38.23,37.1,37.9,726400,0
+WAT.US,D,20011120,000000,37.05,37.71,36.7,37.28,595000,0
+WAT.US,D,20011121,000000,37.03,37.18,36.25,36.83,492400,0
+WAT.US,D,20011123,000000,37,38.21,37,37.65,215800,0
+WAT.US,D,20011126,000000,37.65,37.76,36.79,37.32,856700,0
+WAT.US,D,20011127,000000,37.4,37.6,36.75,37.22,494100,0
+WAT.US,D,20011128,000000,37.23,37.4,36.25,36.26,366100,0
+WAT.US,D,20011129,000000,36.51,37.35,35.69,36.77,555100,0
+WAT.US,D,20011130,000000,36.9,37.1,35.5,36.55,733100,0
+WAT.US,D,20011203,000000,36.75,36.85,35.81,36,533500,0
+WAT.US,D,20011204,000000,36,37.75,36,37.59,998800,0
+WAT.US,D,20011205,000000,38,39.2,38,38.65,1845400,0
+WAT.US,D,20011206,000000,39,39.3,38.3,38.83,610600,0
+WAT.US,D,20011207,000000,38.84,38.84,37.85,38.25,318600,0
+WAT.US,D,20011210,000000,38,38.6,37.76,38.01,363000,0
+WAT.US,D,20011211,000000,38.5,38.5,37.35,37.5,562100,0
+WAT.US,D,20011212,000000,37.75,37.75,35.5,36.25,726900,0
+WAT.US,D,20011213,000000,36.24,36.7,35.69,35.85,585300,0
+WAT.US,D,20011214,000000,36.45,36.6,35.71,35.85,409300,0
+WAT.US,D,20011217,000000,35.6,36.6,35.4,36.22,432500,0
+WAT.US,D,20011218,000000,36.75,37.86,36.7,37.85,593700,0
+WAT.US,D,20011219,000000,37.85,40.04,37,38.96,1141500,0
+WAT.US,D,20011220,000000,38.71,39.43,38.13,38.93,764500,0
+WAT.US,D,20011221,000000,38.93,39.21,38.23,38.9,708700,0
+WAT.US,D,20011224,000000,38.92,39,38.62,38.97,130700,0
+WAT.US,D,20011226,000000,38.97,40.95,38.7,40.71,837000,0
+WAT.US,D,20011227,000000,40.71,40.9,39.01,39.2,1701800,0
+WAT.US,D,20011228,000000,40.5,40.95,39.68,40,3185300,0
+WAT.US,D,20011231,000000,39.98,39.99,38.4,38.75,17057600,0
+WAT.US,D,20020102,000000,38.75,38.78,38.05,38.75,1661300,0
+WAT.US,D,20020103,000000,38.75,38.75,37.7,37.99,1798700,0
+WAT.US,D,20020104,000000,38.19,39.02,38,38.89,1443600,0
+WAT.US,D,20020107,000000,38.88,39.25,38.53,38.74,785700,0
+WAT.US,D,20020108,000000,38.75,39.18,37.78,37.88,716600,0
+WAT.US,D,20020109,000000,38.13,39,37.78,38.4,786500,0
+WAT.US,D,20020110,000000,38.8,38.86,37.87,38.35,587800,0
+WAT.US,D,20020111,000000,38.35,38.39,37.46,37.71,620600,0
+WAT.US,D,20020114,000000,37.5,37.85,36.47,37.2,625000,0
+WAT.US,D,20020115,000000,37.1,37.69,36,36.2,1109400,0
+WAT.US,D,20020116,000000,35.25,35.4,33.4,34.6,2619900,0
+WAT.US,D,20020117,000000,35,35.46,34.4,35.1,1552400,0
+WAT.US,D,20020118,000000,34.5,34.7,31.65,33.9,3500700,0
+WAT.US,D,20020122,000000,34,34.5,32.04,32.2,1744500,0
+WAT.US,D,20020123,000000,33.5,34.57,32.6,34.35,1481700,0
+WAT.US,D,20020124,000000,34.1,35.39,33.35,34.33,3847100,0
+WAT.US,D,20020125,000000,34.58,35.9,34.58,34.92,2029000,0
+WAT.US,D,20020128,000000,34.75,34.8,34,34.44,1283300,0
+WAT.US,D,20020129,000000,34.85,34.95,33.13,33.75,607100,0
+WAT.US,D,20020130,000000,33.8,35.5,32.8,35.06,1141800,0
+WAT.US,D,20020131,000000,35.31,35.31,33.85,34.6,1337600,0
+WAT.US,D,20020201,000000,34.75,36.1,34.66,35.19,1089900,0
+WAT.US,D,20020204,000000,35.55,35.55,33.45,33.8,630600,0
+WAT.US,D,20020205,000000,33.2,34.35,32.99,33.92,831100,0
+WAT.US,D,20020206,000000,33.92,34.2,33.47,33.85,964100,0
+WAT.US,D,20020207,000000,33.85,34.35,33.1,33.39,453700,0
+WAT.US,D,20020208,000000,33,33.66,31.98,33.56,954900,0
+WAT.US,D,20020211,000000,33.7,34.92,33.65,34.92,815600,0
+WAT.US,D,20020212,000000,34.92,35.99,34.45,35.84,927200,0
+WAT.US,D,20020213,000000,35.84,36.74,35.21,35.8,758300,0
+WAT.US,D,20020214,000000,35.45,36,35.07,35.44,791600,0
+WAT.US,D,20020215,000000,35.69,35.69,34.95,35.05,1148500,0
+WAT.US,D,20020219,000000,35.15,35.5,34.75,34.9,1067900,0
+WAT.US,D,20020220,000000,34.89,35.15,33.94,34.5,624600,0
+WAT.US,D,20020221,000000,34.5,34.5,33.68,34.15,1226000,0
+WAT.US,D,20020222,000000,34,34.2,33.56,33.9,969300,0
+WAT.US,D,20020225,000000,33.9,33.91,32.14,32.75,1597700,0
+WAT.US,D,20020226,000000,32.75,32.99,32.06,32.46,1122900,0
+WAT.US,D,20020227,000000,32.75,32.95,32,32.32,1102600,0
+WAT.US,D,20020228,000000,32.25,32.7,31,31.25,1101100,0
+WAT.US,D,20020301,000000,30,30.53,25.5,29.38,8183400,0
+WAT.US,D,20020304,000000,29,30.69,28.65,29.89,2170900,0
+WAT.US,D,20020305,000000,29.9,30.5,29.35,30.45,2527000,0
+WAT.US,D,20020306,000000,30.7,30.95,29.9,30.4,5683500,0
+WAT.US,D,20020307,000000,31,31.6,30.39,31.45,2139500,0
+WAT.US,D,20020308,000000,32,32.76,31.9,32.76,1779000,0
+WAT.US,D,20020311,000000,32.76,33.55,32.68,32.88,2055200,0
+WAT.US,D,20020312,000000,32.89,33,32.3,32.5,1001000,0
+WAT.US,D,20020313,000000,32.5,33.69,32.17,33.45,1219000,0
+WAT.US,D,20020314,000000,33.95,34.35,32.94,33.38,1265600,0
+WAT.US,D,20020315,000000,33.3,34.33,33.24,34,3077300,0
+WAT.US,D,20020318,000000,33.25,33.35,31.25,31.45,5630200,0
+WAT.US,D,20020319,000000,30,30.65,30,30.19,4587400,0
+WAT.US,D,20020320,000000,30,31.5,30,31.05,2168900,0
+WAT.US,D,20020321,000000,30.05,30.15,28.7,29.2,4985000,0
+WAT.US,D,20020322,000000,28.05,29.35,27.9,29.1,5569900,0
+WAT.US,D,20020325,000000,28.5,29.78,28,28.82,2929600,0
+WAT.US,D,20020326,000000,28.82,29,27.74,28.49,3166000,0
+WAT.US,D,20020327,000000,28.25,28.55,27.8,27.89,1844500,0
+WAT.US,D,20020328,000000,27.9,28.1,27.7,27.97,1341100,0
+WAT.US,D,20020401,000000,27.5,28,27.3,27.9,1168600,0
+WAT.US,D,20020402,000000,27.65,27.72,26.8,27,1187500,0
+WAT.US,D,20020403,000000,27.05,27.09,26.03,26.88,1428000,0
+WAT.US,D,20020404,000000,26.8,27.5,26.65,27.2,1018300,0
+WAT.US,D,20020405,000000,27.2,27.5,26.35,26.8,1160400,0
+WAT.US,D,20020408,000000,26.81,26.81,25.25,26.48,813700,0
+WAT.US,D,20020409,000000,26.7,27.28,26.37,26.8,1121800,0
+WAT.US,D,20020410,000000,26.8,26.91,26.5,26.62,1130800,0
+WAT.US,D,20020411,000000,26.52,26.62,25.01,25.23,2336000,0
+WAT.US,D,20020412,000000,26.23,26.75,25.75,25.97,2017500,0
+WAT.US,D,20020415,000000,25.97,26.5,25.52,26.3,1353200,0
+WAT.US,D,20020416,000000,26.5,27.73,26.4,27.6,1692100,0
+WAT.US,D,20020417,000000,27.63,29.7,27.61,29.45,2911900,0
+WAT.US,D,20020418,000000,29.45,29.5,28.79,29.23,1550900,0
+WAT.US,D,20020419,000000,29.7,29.95,29.5,29.77,832300,0
+WAT.US,D,20020422,000000,29.4,29.5,28.8,29,792700,0
+WAT.US,D,20020423,000000,28.25,28.5,26.9,27.05,2238800,0
+WAT.US,D,20020424,000000,26.9,27.1,26.55,27.1,1386100,0
+WAT.US,D,20020425,000000,27.02,27.3,26.45,26.88,962700,0
+WAT.US,D,20020426,000000,26.75,27.2,26.15,26.45,934400,0
+WAT.US,D,20020429,000000,26.45,27.1,26.19,26.35,748100,0
+WAT.US,D,20020430,000000,26.36,27.25,26,26.95,1027500,0
+WAT.US,D,20020501,000000,26.95,27.3,26.55,27.13,1613300,0
+WAT.US,D,20020502,000000,27.14,27.35,26.96,27.15,993900,0
+WAT.US,D,20020503,000000,27.15,27.15,26.5,26.9,809900,0
+WAT.US,D,20020506,000000,26.9,27.13,26.27,26.33,709200,0
+WAT.US,D,20020507,000000,26.4,26.48,25.8,25.84,818000,0
+WAT.US,D,20020508,000000,26.34,27.88,26.34,27.37,1063300,0
+WAT.US,D,20020509,000000,27.2,27.7,26.89,27.1,795500,0
+WAT.US,D,20020510,000000,26.85,27.3,26.66,26.79,965700,0
+WAT.US,D,20020513,000000,27,27.22,26.77,26.85,578500,0
+WAT.US,D,20020514,000000,26.85,27.5,26.85,27.44,1009400,0
+WAT.US,D,20020515,000000,27.35,29.44,27.35,29.26,1343000,0
+WAT.US,D,20020516,000000,29.26,29.4,28.18,28.28,781600,0
+WAT.US,D,20020517,000000,28.3,28.98,28.04,28.35,870800,0
+WAT.US,D,20020520,000000,28.4,28.4,27.63,28,737100,0
+WAT.US,D,20020521,000000,28,28.19,27.3,27.48,488100,0
+WAT.US,D,20020522,000000,27.48,27.85,27.02,27.4,467900,0
+WAT.US,D,20020523,000000,27.41,28.21,27.05,28.17,745700,0
+WAT.US,D,20020524,000000,28,28.03,27,27.21,1011500,0
+WAT.US,D,20020528,000000,27.21,27.8,27.05,27.47,519800,0
+WAT.US,D,20020529,000000,27.22,27.35,26.8,27.15,738200,0
+WAT.US,D,20020530,000000,27.16,27.18,26.8,27,803400,0
+WAT.US,D,20020531,000000,27,27.12,26.02,26.66,1429700,0
+WAT.US,D,20020603,000000,26.66,26.66,24.8,24.95,1766400,0
+WAT.US,D,20020604,000000,25,25.98,25,25.54,1225700,0
+WAT.US,D,20020605,000000,25.37,25.65,24.15,24.41,1883500,0
+WAT.US,D,20020606,000000,24.45,24.8,24.2,24.29,986200,0
+WAT.US,D,20020607,000000,24.2,25.05,23.7,24.74,1643800,0
+WAT.US,D,20020610,000000,24.55,25.17,24.46,24.83,645200,0
+WAT.US,D,20020611,000000,25.05,25.29,23.95,24.12,684000,0
+WAT.US,D,20020612,000000,24.13,24.6,23.95,24.2,1085500,0
+WAT.US,D,20020613,000000,24.3,24.4,23.53,23.67,698300,0
+WAT.US,D,20020614,000000,23.26,23.6,23.01,23.45,1402300,0
+WAT.US,D,20020617,000000,23.7,24.72,23.7,24.55,1416000,0
+WAT.US,D,20020618,000000,24.55,24.89,24.1,24.55,653000,0
+WAT.US,D,20020619,000000,24.55,24.85,24.1,24.27,380000,0
+WAT.US,D,20020620,000000,24.05,24.05,23.14,23.22,1161500,0
+WAT.US,D,20020621,000000,22.7,23.6,22.7,23.5,1023100,0
+WAT.US,D,20020624,000000,23.5,23.8,22.9,23.48,790100,0
+WAT.US,D,20020625,000000,23.48,23.9,23.05,23.09,799100,0
+WAT.US,D,20020626,000000,23,24.66,22.95,24.2,1300400,0
+WAT.US,D,20020627,000000,24.42,25.5,24.26,25.34,1685700,0
+WAT.US,D,20020628,000000,25.34,26.73,25.34,26.7,1553500,0
+WAT.US,D,20020701,000000,26.6,26.61,24.79,25,1248200,0
+WAT.US,D,20020702,000000,24.55,24.85,23.73,24.4,846600,0
+WAT.US,D,20020703,000000,23.4,23.49,21.02,23.48,2886400,0
+WAT.US,D,20020705,000000,23.61,25.26,23.55,25.26,587900,0
+WAT.US,D,20020708,000000,24.25,24.25,22.14,22.42,2523200,0
+WAT.US,D,20020709,000000,22.42,22.93,22.02,22.72,1656800,0
+WAT.US,D,20020710,000000,22.74,22.96,21.5,21.67,1159600,0
+WAT.US,D,20020711,000000,21.36,21.59,20.11,21.37,2113900,0
+WAT.US,D,20020712,000000,22,22.34,21.36,22.29,1679300,0
+WAT.US,D,20020715,000000,22.04,22.15,20.33,20.89,1625200,0
+WAT.US,D,20020716,000000,20.75,21.98,20.45,21.21,1110400,0
+WAT.US,D,20020717,000000,21.41,21.91,20,20.7,1517300,0
+WAT.US,D,20020718,000000,20.5,20.55,19.46,19.53,1160800,0
+WAT.US,D,20020719,000000,19.25,19.75,18.4,18.88,1316600,0
+WAT.US,D,20020722,000000,18.9,19.03,17.9,17.97,2337100,0
+WAT.US,D,20020723,000000,18.25,19.9,17.86,19.23,1889800,0
+WAT.US,D,20020724,000000,18.7,20.2,18.55,20,1537000,0
+WAT.US,D,20020725,000000,19.75,21.19,19.7,20.06,2195300,0
+WAT.US,D,20020726,000000,20.05,20.75,20.04,20.66,1217800,0
+WAT.US,D,20020729,000000,21.5,22.34,21.45,22.23,1016600,0
+WAT.US,D,20020730,000000,22.24,23.2,21.99,22.7,1246900,0
+WAT.US,D,20020731,000000,22.85,23,22.5,22.71,1006700,0
+WAT.US,D,20020801,000000,22.75,22.98,22.4,22.57,724400,0
+WAT.US,D,20020802,000000,22.57,22.72,21.84,22.25,648300,0
+WAT.US,D,20020805,000000,22,22.1,20.68,20.72,785600,0
+WAT.US,D,20020806,000000,21.14,21.95,21.14,21.6,846500,0
+WAT.US,D,20020807,000000,21.75,22.24,21.08,22.08,554900,0
+WAT.US,D,20020808,000000,22.08,24.15,22.03,23.96,745200,0
+WAT.US,D,20020809,000000,23.96,24.3,23.3,24.21,664100,0
+WAT.US,D,20020812,000000,23.5,24,23.17,23.8,619400,0
+WAT.US,D,20020813,000000,23.8,24.26,23.1,23.21,962200,0
+WAT.US,D,20020814,000000,23.21,24.37,23.1,24.02,811000,0
+WAT.US,D,20020816,000000,24.51,25.22,24.25,25.01,618200,0
+WAT.US,D,20020819,000000,25.01,25.66,25.01,25.63,692300,0
+WAT.US,D,20020820,000000,25.4,25.96,25.26,25.88,621200,0
+WAT.US,D,20020821,000000,25.98,26.75,25.4,26.66,578800,0
+WAT.US,D,20020822,000000,26.47,26.97,26.1,26.64,548500,0
+WAT.US,D,20020823,000000,26.65,26.65,25.75,26,382100,0
+WAT.US,D,20020826,000000,26.05,26.6,25.55,26.38,249700,0
+WAT.US,D,20020827,000000,26.38,26.5,25.38,25.48,510300,0
+WAT.US,D,20020828,000000,25.05,25.25,24.7,25.03,381500,0
+WAT.US,D,20020829,000000,25.03,25.18,24.24,24.91,574200,0
+WAT.US,D,20020830,000000,24.75,25.26,24.63,24.98,477500,0
+WAT.US,D,20020903,000000,24.48,24.6,23.76,23.76,790500,0
+WAT.US,D,20020904,000000,23.75,24.18,23,24.14,824900,0
+WAT.US,D,20020905,000000,23.89,23.98,23.5,23.7,508200,0
+WAT.US,D,20020906,000000,24,24.2,23.7,24.02,600800,0
+WAT.US,D,20020909,000000,24.05,25.95,24.05,25.56,694500,0
+WAT.US,D,20020910,000000,25.58,26.75,25.19,26.72,1031700,0
+WAT.US,D,20020911,000000,27.25,27.25,26.3,26.69,656000,0
+WAT.US,D,20020912,000000,26.1,26.35,25.53,25.92,832900,0
+WAT.US,D,20020913,000000,26.02,26.48,25.55,25.88,815100,0
+WAT.US,D,20020917,000000,26.12,26.17,24.9,25.13,783400,0
+WAT.US,D,20020918,000000,25.07,25.3,24.53,24.6,954900,0
+WAT.US,D,20020919,000000,24.2,24.4,23.47,23.82,1035000,0
+WAT.US,D,20020920,000000,23.9,24.6,23.9,24.6,840200,0
+WAT.US,D,20020923,000000,24.2,24.4,23.93,24.33,867500,0
+WAT.US,D,20020924,000000,24.1,25.18,24.1,24.67,1066200,0
+WAT.US,D,20020925,000000,24.93,26.06,24.78,25.96,796200,0
+WAT.US,D,20020926,000000,26.01,26.18,25.35,25.75,635400,0
+WAT.US,D,20020927,000000,25.76,25.76,24.45,24.61,1212900,0
+WAT.US,D,20020930,000000,24.25,24.49,23.67,24.25,1211800,0
+WAT.US,D,20021001,000000,24.25,25.52,24,25.32,823000,0
+WAT.US,D,20021002,000000,25.25,25.6,24.64,24.7,622500,0
+WAT.US,D,20021003,000000,24.85,25.09,24.25,24.31,694300,0
+WAT.US,D,20021004,000000,24.65,24.65,23.45,23.73,609300,0
+WAT.US,D,20021007,000000,23.95,24.38,23.48,23.79,486800,0
+WAT.US,D,20021008,000000,23.91,25.51,23.91,25.27,1166600,0
+WAT.US,D,20021009,000000,24.75,25.89,24.55,25.63,1498200,0
+WAT.US,D,20021010,000000,25.63,26.81,25.36,26.12,1123300,0
+WAT.US,D,20021011,000000,26.5,27.07,26.33,26.61,962200,0
+WAT.US,D,20021014,000000,26.3,27.7,26.3,27.45,1241000,0
+WAT.US,D,20021015,000000,28.25,28.47,26.5,26.9,2266300,0
+WAT.US,D,20021016,000000,26.25,27.65,26.25,27.65,1251300,0
+WAT.US,D,20021017,000000,28.5,28.5,26.59,27.07,1262300,0
+WAT.US,D,20021018,000000,27,27.02,26.2,26.75,1113400,0
+WAT.US,D,20021021,000000,26.75,27.9,26.59,27.9,1286600,0
+WAT.US,D,20021022,000000,25.35,25.41,22.5,23.61,4510400,0
+WAT.US,D,20021023,000000,23.61,24.35,23.6,24.2,1439100,0
+WAT.US,D,20021024,000000,24.35,24.37,23.48,23.55,1548800,0
+WAT.US,D,20021025,000000,23.55,24.9,23.3,24.81,1251900,0
+WAT.US,D,20021028,000000,25.38,25.38,24.44,24.53,880700,0
+WAT.US,D,20021029,000000,24.28,24.61,24.08,24.5,912800,0
+WAT.US,D,20021030,000000,24.6,25.31,24.58,25.3,766000,0
+WAT.US,D,20021031,000000,25.25,25.75,25,25.18,783800,0
+WAT.US,D,20021101,000000,25.18,26.07,24.92,26.02,735900,0
+WAT.US,D,20021104,000000,26.2,26.89,25.89,26,906100,0
+WAT.US,D,20021105,000000,26,26.28,25.57,26.2,723400,0
+WAT.US,D,20021106,000000,26.33,26.65,26,26.54,775500,0
+WAT.US,D,20021107,000000,26.5,26.9,26.1,26.19,1046100,0
+WAT.US,D,20021108,000000,26.3,26.71,25.53,25.8,644700,0
+WAT.US,D,20021111,000000,25.55,25.67,24.98,25.07,584900,0
+WAT.US,D,20021112,000000,25.07,26.2,25.07,25.69,499400,0
+WAT.US,D,20021113,000000,25.59,26.1,25.12,25.92,492800,0
+WAT.US,D,20021114,000000,26,26.5,26,26.5,1020900,0
+WAT.US,D,20021115,000000,26.5,26.85,25.9,26.35,599200,0
+WAT.US,D,20021118,000000,26.25,26.61,25.61,25.95,685500,0
+WAT.US,D,20021119,000000,25.96,27.23,25.95,26.86,924100,0
+WAT.US,D,20021120,000000,26.9,27.51,26.8,27.08,1005100,0
+WAT.US,D,20021121,000000,27.08,27.79,26.7,27.7,1033300,0
+WAT.US,D,20021122,000000,27.7,28,27.25,27.25,896400,0
+WAT.US,D,20021125,000000,27.15,27.6,26.52,26.89,1123000,0
+WAT.US,D,20021126,000000,26.89,26.89,25.89,25.89,799500,0
+WAT.US,D,20021127,000000,26,26.73,26,26.48,649000,0
+WAT.US,D,20021129,000000,26.6,27.11,26.5,26.8,304300,0
+WAT.US,D,20021202,000000,27.3,27.49,26.35,26.64,394000,0
+WAT.US,D,20021203,000000,26.64,26.65,25.5,25.56,651700,0
+WAT.US,D,20021204,000000,25.5,25.66,24.83,25.61,695900,0
+WAT.US,D,20021205,000000,25.61,25.9,25.19,25.49,395300,0
+WAT.US,D,20021206,000000,25.19,25.7,25.12,25.37,430300,0
+WAT.US,D,20021209,000000,24.31,25.24,24.31,24.44,742300,0
+WAT.US,D,20021210,000000,24.5,24.85,23.55,24.04,1030300,0
+WAT.US,D,20021211,000000,24.05,24.5,23.85,24.42,1389400,0
+WAT.US,D,20021212,000000,24.4,24.78,24.25,24.54,485200,0
+WAT.US,D,20021213,000000,20,20.42,19.35,20.15,7554500,0
+WAT.US,D,20021216,000000,20.15,21.05,19.95,20.96,2388700,0
+WAT.US,D,20021217,000000,20.75,21.2,20.67,20.95,1377300,0
+WAT.US,D,20021218,000000,20.75,21.1,20.03,20.97,1341500,0
+WAT.US,D,20021219,000000,20.78,21.1,20.3,20.59,1955200,0
+WAT.US,D,20021220,000000,20.59,20.97,20.54,20.8,973500,0
+WAT.US,D,20021223,000000,20.5,20.96,20.5,20.82,649700,0
+WAT.US,D,20021224,000000,20.75,20.99,20.55,20.69,247500,0
+WAT.US,D,20021226,000000,20.8,21.18,20.73,20.99,751500,0
+WAT.US,D,20021227,000000,20.9,21.15,20.75,20.75,711000,0
+WAT.US,D,20021230,000000,20.45,21.43,20.28,21.39,2546900,0
+WAT.US,D,20021231,000000,21.39,22.1,21.3,21.78,1207100,0
+WAT.US,D,20030102,000000,22,22.03,21.6,22.02,1122200,0
+WAT.US,D,20030103,000000,21.77,21.95,21.07,21.68,1173000,0
+WAT.US,D,20030106,000000,21.95,22.46,21.92,21.92,617300,0
+WAT.US,D,20030107,000000,21.89,22.05,21.17,21.29,1220000,0
+WAT.US,D,20030108,000000,21.29,21.68,20.85,20.91,702800,0
+WAT.US,D,20030109,000000,21.16,21.69,20.8,21.01,990900,0
+WAT.US,D,20030110,000000,20.82,21.43,20.7,21,869200,0
+WAT.US,D,20030113,000000,21.3,21.35,20.85,21.06,770900,0
+WAT.US,D,20030114,000000,21.15,21.66,21.15,21.3,386100,0
+WAT.US,D,20030115,000000,21.4,21.55,20.23,21.27,1159400,0
+WAT.US,D,20030116,000000,21.75,22,21.25,21.5,1073000,0
+WAT.US,D,20030117,000000,21.42,21.43,20.94,21.06,807400,0
+WAT.US,D,20030121,000000,21.2,21.55,20.66,20.81,436600,0
+WAT.US,D,20030122,000000,20.82,21.1,20.4,20.51,559700,0
+WAT.US,D,20030123,000000,20.62,21.12,20.55,20.97,492300,0
+WAT.US,D,20030124,000000,20.72,20.74,20.05,20.35,757400,0
+WAT.US,D,20030127,000000,20.17,20.33,20.05,20.1,1045400,0
+WAT.US,D,20030128,000000,20.6,22.23,20.6,22.17,1722100,0
+WAT.US,D,20030129,000000,22.5,22.69,21.74,22.49,2581600,0
+WAT.US,D,20030130,000000,22.85,23.08,22.3,22.61,1561900,0
+WAT.US,D,20030131,000000,22.61,23.34,22.46,23.05,1240800,0
+WAT.US,D,20030203,000000,23.25,23.46,23,23.24,820900,0
+WAT.US,D,20030204,000000,23.25,23.25,22.3,22.83,1060300,0
+WAT.US,D,20030205,000000,22.83,23.33,22.78,23,797700,0
+WAT.US,D,20030206,000000,22.7,22.91,22.64,22.8,611600,0
+WAT.US,D,20030207,000000,23.1,23.19,22.59,22.59,593300,0
+WAT.US,D,20030210,000000,22.59,23.08,22.59,23.04,415000,0
+WAT.US,D,20030211,000000,23.04,23.23,22.76,22.77,512000,0
+WAT.US,D,20030212,000000,22.77,23,22.59,22.73,710800,0
+WAT.US,D,20030213,000000,22.73,22.9,22.22,22.61,792400,0
+WAT.US,D,20030214,000000,22.61,23.21,22.57,23.21,542600,0
+WAT.US,D,20030218,000000,23.21,23.55,23.21,23.55,553300,0
+WAT.US,D,20030219,000000,23.55,23.58,22.97,23.33,585600,0
+WAT.US,D,20030220,000000,23.34,23.35,22.6,22.92,824800,0
+WAT.US,D,20030221,000000,22.99,23.29,22.96,23.13,953500,0
+WAT.US,D,20030224,000000,23.15,23.48,22.94,23.19,900800,0
+WAT.US,D,20030225,000000,23,23.65,22.86,23.57,619500,0
+WAT.US,D,20030226,000000,23.58,24.02,23.42,23.69,637500,0
+WAT.US,D,20030227,000000,24.05,24.5,24.04,24.39,604000,0
+WAT.US,D,20030228,000000,23.95,23.96,23.17,23.17,1367400,0
+WAT.US,D,20030303,000000,23.17,23.39,22.75,22.87,795200,0
+WAT.US,D,20030304,000000,22.99,23.15,22.55,22.56,522800,0
+WAT.US,D,20030305,000000,22.6,23.11,22.54,22.96,436900,0
+WAT.US,D,20030306,000000,22.9,22.95,22.5,22.75,448500,0
+WAT.US,D,20030307,000000,22.25,22.93,22.21,22.87,1100900,0
+WAT.US,D,20030310,000000,22.87,22.87,22.17,22.24,622200,0
+WAT.US,D,20030311,000000,22.24,22.6,21.84,21.85,788900,0
+WAT.US,D,20030312,000000,21.79,21.79,19.79,20.9,2934400,0
+WAT.US,D,20030313,000000,21.65,21.95,21.21,21.62,1539800,0
+WAT.US,D,20030314,000000,21.62,21.7,21.2,21.37,807900,0
+WAT.US,D,20030317,000000,21.37,22.24,21.33,22.24,1127100,0
+WAT.US,D,20030318,000000,22.35,22.35,21.91,22,1193900,0
+WAT.US,D,20030319,000000,22.01,22.01,20.1,21.32,2013200,0
+WAT.US,D,20030320,000000,21.36,21.62,21.3,21.5,1188100,0
+WAT.US,D,20030321,000000,21.62,21.94,21,21.44,1181400,0
+WAT.US,D,20030324,000000,21.39,21.39,20.85,20.95,1156300,0
+WAT.US,D,20030325,000000,21.02,21.34,20.94,21.15,1062900,0
+WAT.US,D,20030326,000000,21.19,21.36,21.08,21.27,758200,0
+WAT.US,D,20030327,000000,21.08,21.5,20.96,21.2,830700,0
+WAT.US,D,20030328,000000,21.11,21.45,21,21.25,799800,0
+WAT.US,D,20030331,000000,21.25,21.45,21.03,21.16,865100,0
+WAT.US,D,20030401,000000,21.25,21.3,20.92,21.05,1138400,0
+WAT.US,D,20030402,000000,21.3,21.6,21.05,21.46,532800,0
+WAT.US,D,20030403,000000,21.44,22,21.2,21.8,1060300,0
+WAT.US,D,20030404,000000,21.5,21.55,19.51,21.01,2220700,0
+WAT.US,D,20030407,000000,21.15,21.51,20.8,20.93,904900,0
+WAT.US,D,20030408,000000,20.88,21.1,20.73,20.82,545100,0
+WAT.US,D,20030409,000000,20.83,21.11,20.38,20.48,454400,0
+WAT.US,D,20030410,000000,20.65,20.73,20.35,20.7,285100,0
+WAT.US,D,20030411,000000,20.82,20.95,20.29,20.42,403800,0
+WAT.US,D,20030414,000000,20.6,20.6,20.35,20.49,439700,0
+WAT.US,D,20030415,000000,20.5,20.97,20.3,20.83,408400,0
+WAT.US,D,20030416,000000,20.88,20.94,20.26,20.38,897000,0
+WAT.US,D,20030417,000000,20.45,21,20.42,20.88,417200,0
+WAT.US,D,20030421,000000,20.88,21.25,20.81,21.15,717400,0
+WAT.US,D,20030422,000000,21.3,23.36,21.2,23.3,1956900,0
+WAT.US,D,20030423,000000,23.37,23.42,22.89,23.08,953500,0
+WAT.US,D,20030424,000000,23.08,23.43,22.91,23.22,669900,0
+WAT.US,D,20030425,000000,22.95,23.1,22.6,22.82,491400,0
+WAT.US,D,20030428,000000,22.9,23.6,22.8,23.52,1043900,0
+WAT.US,D,20030429,000000,23.4,23.95,23.4,23.88,861400,0
+WAT.US,D,20030430,000000,23.55,24.1,23.4,24.01,1198500,0
+WAT.US,D,20030501,000000,23.65,23.7,23.33,23.56,793000,0
+WAT.US,D,20030502,000000,23.56,24.9,23.48,24.7,823200,0
+WAT.US,D,20030505,000000,24.9,24.9,24.36,24.78,924700,0
+WAT.US,D,20030506,000000,24.63,25.1,24.38,24.65,1055000,0
+WAT.US,D,20030507,000000,24.65,24.99,24.47,24.61,776800,0
+WAT.US,D,20030508,000000,24.36,24.93,24.27,24.49,742900,0
+WAT.US,D,20030509,000000,24.65,25.26,24.42,25.25,1209500,0
+WAT.US,D,20030512,000000,25,25.75,24.97,25.68,775800,0
+WAT.US,D,20030513,000000,25.61,25.84,25.4,25.47,725500,0
+WAT.US,D,20030514,000000,25.65,25.99,25.5,25.92,924600,0
+WAT.US,D,20030515,000000,26.15,26.8,26.12,26.7,1593500,0
+WAT.US,D,20030516,000000,26.45,26.95,26.11,26.9,1048900,0
+WAT.US,D,20030519,000000,26.9,26.9,26.16,26.19,983500,0
+WAT.US,D,20030520,000000,26.85,27.18,26.67,26.8,1156500,0
+WAT.US,D,20030521,000000,26.8,26.8,26.08,26.41,986000,0
+WAT.US,D,20030522,000000,26.6,27.4,26.5,27.2,913100,0
+WAT.US,D,20030523,000000,27.05,27.69,26.99,27.4,837300,0
+WAT.US,D,20030527,000000,27.2,27.52,27.05,27.49,728600,0
+WAT.US,D,20030528,000000,27.45,27.51,27.17,27.45,680600,0
+WAT.US,D,20030529,000000,27.45,27.55,26.98,27.08,906100,0
+WAT.US,D,20030530,000000,27.45,28.36,27.3,28.36,1550600,0
+WAT.US,D,20030602,000000,29.07,29.07,28.25,28.32,1202000,0
+WAT.US,D,20030603,000000,28.3,28.72,28.27,28.72,985000,0
+WAT.US,D,20030604,000000,28.45,28.94,28.31,28.94,1037000,0
+WAT.US,D,20030605,000000,28.84,29.6,28.45,29.6,1095900,0
+WAT.US,D,20030606,000000,31,31.05,29.25,29.65,1373200,0
+WAT.US,D,20030609,000000,29.6,29.6,28.66,28.78,708000,0
+WAT.US,D,20030610,000000,28.91,28.91,28.35,28.71,654700,0
+WAT.US,D,20030611,000000,28.87,29.1,28.48,29,800300,0
+WAT.US,D,20030612,000000,29.1,29.6,28.69,28.98,704900,0
+WAT.US,D,20030613,000000,28.9,28.97,28.3,28.71,354100,0
+WAT.US,D,20030616,000000,28.91,29.41,28.75,29.34,578100,0
+WAT.US,D,20030617,000000,29.65,29.71,29.11,29.64,575100,0
+WAT.US,D,20030618,000000,29.65,29.98,29.25,29.85,600900,0
+WAT.US,D,20030619,000000,29.89,30.07,29.1,29.4,770700,0
+WAT.US,D,20030620,000000,29.41,29.44,28.56,28.75,2108300,0
+WAT.US,D,20030623,000000,28.78,28.79,28.17,28.4,481900,0
+WAT.US,D,20030624,000000,28.4,28.69,27.87,28.25,1266300,0
+WAT.US,D,20030625,000000,28.35,29.22,28.28,28.6,596900,0
+WAT.US,D,20030626,000000,28.6,29.15,28.5,29,690300,0
+WAT.US,D,20030627,000000,29.01,29.01,28.33,28.51,553200,0
+WAT.US,D,20030630,000000,29.01,29.45,28.96,29.13,710100,0
+WAT.US,D,20030701,000000,28.93,28.93,28.48,28.73,728600,0
+WAT.US,D,20030702,000000,28.73,28.85,28.55,28.82,885200,0
+WAT.US,D,20030703,000000,28.72,29.12,28.42,28.82,256300,0
+WAT.US,D,20030707,000000,29.05,29.26,28.93,29,482700,0
+WAT.US,D,20030708,000000,28.9,29.4,28.8,29.33,655800,0
+WAT.US,D,20030709,000000,29.25,29.72,29,29.38,499100,0
+WAT.US,D,20030710,000000,29.31,29.36,28.94,29.25,792400,0
+WAT.US,D,20030711,000000,29.24,29.6,29.15,29.44,448400,0
+WAT.US,D,20030714,000000,29.6,30.05,29.6,29.85,1137300,0
+WAT.US,D,20030715,000000,29.85,30.45,29.72,29.87,415800,0
+WAT.US,D,20030716,000000,30,30.06,29.27,29.35,485300,0
+WAT.US,D,20030717,000000,29.36,29.36,28.8,28.93,480500,0
+WAT.US,D,20030718,000000,29.15,29.19,28.65,28.9,669300,0
+WAT.US,D,20030721,000000,28.92,28.92,28.13,28.64,827800,0
+WAT.US,D,20030722,000000,28.8,29.15,28.05,28.43,1507700,0
+WAT.US,D,20030723,000000,28.43,28.65,28.3,28.39,741600,0
+WAT.US,D,20030724,000000,29.75,30.7,29.35,29.78,2184100,0
+WAT.US,D,20030725,000000,30.1,31.24,30.08,30.85,1372800,0
+WAT.US,D,20030728,000000,30.85,30.88,30.15,30.73,1369600,0
+WAT.US,D,20030729,000000,30.93,31.3,30.4,30.85,1475000,0
+WAT.US,D,20030730,000000,30.95,31,30.57,30.8,1053600,0
+WAT.US,D,20030731,000000,31,32.35,31,31.71,1407900,0
+WAT.US,D,20030801,000000,31.47,31.8,31.23,31.58,716800,0
+WAT.US,D,20030804,000000,31.83,32.08,31.2,31.66,1045200,0
+WAT.US,D,20030805,000000,31.4,31.41,31.05,31.16,974500,0
+WAT.US,D,20030806,000000,30.78,30.85,30.27,30.4,1174800,0
+WAT.US,D,20030807,000000,30.41,30.5,30.03,30.3,900100,0
+WAT.US,D,20030808,000000,30.4,30.5,30.06,30.37,401000,0
+WAT.US,D,20030811,000000,30.6,31.25,30.55,31,672400,0
+WAT.US,D,20030812,000000,31.1,31.45,30.95,31.43,471200,0
+WAT.US,D,20030813,000000,31.38,31.52,31.3,31.34,793300,0
+WAT.US,D,20030814,000000,31.34,31.34,31.01,31.16,962000,0
+WAT.US,D,20030815,000000,31.35,31.35,30.8,30.9,440400,0
+WAT.US,D,20030818,000000,31.15,31.21,30.41,30.49,3289400,0
+WAT.US,D,20030819,000000,30.49,30.59,29.85,30.35,2179300,0
+WAT.US,D,20030820,000000,30.32,30.7,30.03,30.17,1057700,0
+WAT.US,D,20030821,000000,30.2,30.79,30.2,30.7,888200,0
+WAT.US,D,20030822,000000,30.86,31.01,30.07,30.09,666200,0
+WAT.US,D,20030825,000000,30.17,30.24,29.95,30.12,637000,0
+WAT.US,D,20030826,000000,30,30,29.5,29.89,691200,0
+WAT.US,D,20030827,000000,29.84,30,29.79,29.97,573100,0
+WAT.US,D,20030828,000000,29.97,30.3,29.85,30.2,848600,0
+WAT.US,D,20030829,000000,30.1,30.75,30.08,30.5,783100,0
+WAT.US,D,20030902,000000,30.51,30.71,30.25,30.71,632600,0
+WAT.US,D,20030903,000000,30.5,30.5,29.73,30.08,1229200,0
+WAT.US,D,20030904,000000,30.15,30.55,30,30.45,1210700,0
+WAT.US,D,20030905,000000,30.34,30.34,29.7,29.98,553600,0
+WAT.US,D,20030908,000000,29.98,30.26,29.94,30.22,804600,0
+WAT.US,D,20030909,000000,30.4,30.65,30.24,30.48,715100,0
+WAT.US,D,20030910,000000,30.23,30.25,29.68,29.75,1399600,0
+WAT.US,D,20030911,000000,29.82,30.12,29.75,29.98,803400,0
+WAT.US,D,20030912,000000,29.9,30.17,29.74,30,717100,0
+WAT.US,D,20030915,000000,30.07,30.13,29.79,29.8,318600,0
+WAT.US,D,20030916,000000,29.8,30.05,29.8,29.9,500800,0
+WAT.US,D,20030917,000000,29.8,29.91,29.47,29.61,613900,0
+WAT.US,D,20030918,000000,29.8,29.85,29.34,29.5,1352600,0
+WAT.US,D,20030919,000000,30.36,30.36,28.98,29.21,1209000,0
+WAT.US,D,20030922,000000,28.9,28.95,28.32,28.35,995300,0
+WAT.US,D,20030923,000000,28.55,28.65,28.26,28.41,728000,0
+WAT.US,D,20030924,000000,28.42,28.47,27.82,27.94,802100,0
+WAT.US,D,20030925,000000,27.94,28.28,27.94,28.05,962200,0
+WAT.US,D,20030926,000000,27.9,27.9,26.33,26.75,1180300,0
+WAT.US,D,20030929,000000,27.05,27.49,26.58,27.02,1205800,0
+WAT.US,D,20030930,000000,27,27.44,26.65,27.43,1175600,0
+WAT.US,D,20031001,000000,27.75,28.47,27.68,28.4,1030600,0
+WAT.US,D,20031002,000000,28.16,28.74,28,28.64,591300,0
+WAT.US,D,20031003,000000,29.14,29.38,28.7,28.78,593900,0
+WAT.US,D,20031006,000000,28.78,29.28,28.78,29.06,817600,0
+WAT.US,D,20031007,000000,28.9,29.41,28.8,29.34,593800,0
+WAT.US,D,20031008,000000,29.39,29.65,29.14,29.15,932500,0
+WAT.US,D,20031009,000000,29.15,29.76,29.15,29.59,661500,0
+WAT.US,D,20031010,000000,29.57,30,29.55,29.88,686400,0
+WAT.US,D,20031013,000000,30,30.22,29.76,29.99,276900,0
+WAT.US,D,20031014,000000,29.85,29.85,29.34,29.51,741500,0
+WAT.US,D,20031015,000000,29.65,29.81,29.27,29.34,568900,0
+WAT.US,D,20031016,000000,29.33,29.41,28.82,29.3,698700,0
+WAT.US,D,20031017,000000,29.45,29.45,28.42,28.48,586100,0
+WAT.US,D,20031020,000000,28.48,28.48,27.68,28.14,1221800,0
+WAT.US,D,20031021,000000,28.14,28.64,27.7,28.33,737000,0
+WAT.US,D,20031022,000000,27.7,28.25,27.5,28.25,1294300,0
+WAT.US,D,20031023,000000,28.25,29.61,28.03,29.38,1633600,0
+WAT.US,D,20031024,000000,29.39,30,28.96,29.84,1063400,0
+WAT.US,D,20031027,000000,29.84,29.84,29.46,29.7,849300,0
+WAT.US,D,20031028,000000,29.73,30.57,29.69,30.57,819300,0
+WAT.US,D,20031029,000000,30.72,31.33,30.55,31.15,951700,0
+WAT.US,D,20031030,000000,31.25,31.62,30.62,31.3,1086600,0
+WAT.US,D,20031031,000000,31.5,31.7,31.13,31.43,661200,0
+WAT.US,D,20031103,000000,31.4,31.55,31.21,31.48,932333,0
+WAT.US,D,20031104,000000,31.4,31.62,31.14,31.42,720563,0
+WAT.US,D,20031105,000000,31.43,31.5,30.6,30.8,947300,0
+WAT.US,D,20031106,000000,30.8,31.27,30.56,31.15,1193000,0
+WAT.US,D,20031107,000000,31.2,31.32,31.05,31.12,457000,0
+WAT.US,D,20031110,000000,31.12,31.14,30.39,30.53,570300,0
+WAT.US,D,20031111,000000,30.5,30.51,29.98,30.42,567900,0
+WAT.US,D,20031112,000000,30.42,31,30.42,30.93,509700,0
+WAT.US,D,20031113,000000,30.93,31.1,30.8,31,532000,0
+WAT.US,D,20031114,000000,31.01,31.16,30.64,30.64,588000,0
+WAT.US,D,20031117,000000,30.6,30.6,30.17,30.37,635100,0
+WAT.US,D,20031118,000000,30.5,30.5,30.19,30.28,644200,0
+WAT.US,D,20031119,000000,30.25,30.6,30.19,30.58,514200,0
+WAT.US,D,20031120,000000,30.5,30.52,29.86,29.95,784200,0
+WAT.US,D,20031121,000000,30,30.24,29.96,30.15,695000,0
+WAT.US,D,20031124,000000,30.25,31.24,30.25,31.2,662300,0
+WAT.US,D,20031125,000000,31.2,31.4,31.02,31.19,526300,0
+WAT.US,D,20031126,000000,31.34,31.97,31.34,31.5,774400,0
+WAT.US,D,20031128,000000,31.5,32.12,31.49,31.98,315400,0
+WAT.US,D,20031201,000000,31.98,32.85,31.98,32.85,696500,0
+WAT.US,D,20031202,000000,32.98,33,32.77,32.77,602800,0
+WAT.US,D,20031203,000000,32.77,32.97,32.45,32.45,587000,0
+WAT.US,D,20031204,000000,32.46,32.98,32.32,32.64,493600,0
+WAT.US,D,20031205,000000,32.55,32.55,32,32.08,425500,0
+WAT.US,D,20031208,000000,32.05,32.27,31.97,32.08,304800,0
+WAT.US,D,20031209,000000,32.25,32.45,32.02,32.41,651900,0
+WAT.US,D,20031210,000000,32.41,32.47,32.05,32.12,585700,0
+WAT.US,D,20031211,000000,32.12,33.26,32.12,33.2,695000,0
+WAT.US,D,20031212,000000,33,33,32.41,32.78,1024600,0
+WAT.US,D,20031215,000000,33.1,33.37,33,33,716700,0
+WAT.US,D,20031216,000000,33.03,33.03,32.21,32.38,632800,0
+WAT.US,D,20031217,000000,32.38,32.43,31.79,31.87,779000,0
+WAT.US,D,20031218,000000,31.87,32.38,31.72,31.97,1142100,0
+WAT.US,D,20031219,000000,32.22,32.65,31.23,31.49,1201600,0
+WAT.US,D,20031222,000000,31.49,32.02,31.49,31.82,378800,0
+WAT.US,D,20031223,000000,31.95,32.15,31.86,32,544800,0
+WAT.US,D,20031224,000000,32,32.15,31.77,32.02,224100,0
+WAT.US,D,20031226,000000,32.12,32.55,32.12,32.49,112300,0
+WAT.US,D,20031229,000000,32.78,33.18,32.12,33.11,550800,0
+WAT.US,D,20031230,000000,32.81,33.25,32.76,33.07,453500,0
+WAT.US,D,20031231,000000,33.25,33.42,32.76,33.16,488700,0
+WAT.US,D,20040102,000000,33.16,33.54,33.1,33.12,408000,0
+WAT.US,D,20040105,000000,33.16,33.68,33.13,33.68,510300,0
+WAT.US,D,20040106,000000,33.68,33.68,33.41,33.61,475400,0
+WAT.US,D,20040107,000000,33.61,33.92,33.26,33.83,399500,0
+WAT.US,D,20040108,000000,33.9,34,33.64,33.95,278900,0
+WAT.US,D,20040109,000000,33.95,34.06,33.69,33.89,267100,0
+WAT.US,D,20040112,000000,33.9,33.97,33.43,33.95,517900,0
+WAT.US,D,20040113,000000,34,34.52,33.96,34.44,542900,0
+WAT.US,D,20040114,000000,34.62,36.36,34.6,35.9,1073200,0
+WAT.US,D,20040115,000000,35.88,36.19,35.72,36,640100,0
+WAT.US,D,20040116,000000,36.25,37.23,36.25,37.21,703900,0
+WAT.US,D,20040120,000000,37.22,37.36,36.94,37.35,733300,0
+WAT.US,D,20040121,000000,37.48,37.53,36.77,37.49,488800,0
+WAT.US,D,20040122,000000,37.49,38.14,37.12,37.52,503200,0
+WAT.US,D,20040123,000000,37.62,37.76,36.8,37.13,384200,0
+WAT.US,D,20040126,000000,37,37.44,36.74,37.39,476600,0
+WAT.US,D,20040127,000000,37.6,38.9,37.53,38.86,1506300,0
+WAT.US,D,20040128,000000,38.95,39.9,38.58,38.71,1776800,0
+WAT.US,D,20040129,000000,38.5,38.95,37.23,38.83,1372300,0
+WAT.US,D,20040130,000000,38,38,37.2,37.91,2650400,0
+WAT.US,D,20040202,000000,37.7,38.05,37.24,38.05,1559400,0
+WAT.US,D,20040203,000000,37.9,38.13,37.9,38.08,1182600,0
+WAT.US,D,20040204,000000,38,38.79,37.92,38.15,915800,0
+WAT.US,D,20040205,000000,38.25,38.6,38.1,38.3,917900,0
+WAT.US,D,20040206,000000,38.55,38.69,38.35,38.47,887500,0
+WAT.US,D,20040209,000000,38.35,38.5,38.16,38.25,1555800,0
+WAT.US,D,20040210,000000,38.15,38.2,37.83,38.04,545500,0
+WAT.US,D,20040211,000000,37.78,38.03,37.2,37.93,1039900,0
+WAT.US,D,20040212,000000,37.83,38.15,37.64,37.91,692200,0
+WAT.US,D,20040213,000000,38.01,38.18,37.8,38.13,548900,0
+WAT.US,D,20040217,000000,38.13,38.48,38.13,38.33,403400,0
+WAT.US,D,20040218,000000,38.15,38.4,37.96,38.06,408300,0
+WAT.US,D,20040219,000000,38.16,38.36,37.24,37.3,376400,0
+WAT.US,D,20040220,000000,37.3,37.77,37,37.53,448100,0
+WAT.US,D,20040223,000000,37.64,37.67,36.68,36.82,487500,0
+WAT.US,D,20040224,000000,36.7,36.71,36.27,36.4,689900,0
+WAT.US,D,20040225,000000,36.2,36.61,36.01,36.52,644600,0
+WAT.US,D,20040226,000000,36.4,36.45,36.11,36.26,653800,0
+WAT.US,D,20040227,000000,36.46,37.23,36.46,36.94,843700,0
+WAT.US,D,20040301,000000,37.19,37.84,37,37.77,608000,0
+WAT.US,D,20040302,000000,37.62,37.93,37.5,37.55,485900,0
+WAT.US,D,20040303,000000,37.45,38,37.14,37.91,593600,0
+WAT.US,D,20040304,000000,37.78,38.44,37.6,38.14,879300,0
+WAT.US,D,20040305,000000,38.14,38.99,38,38.89,701400,0
+WAT.US,D,20040308,000000,38.89,39.1,38.3,38.34,434600,0
+WAT.US,D,20040309,000000,38.33,38.4,37.09,37.29,551900,0
+WAT.US,D,20040310,000000,37.45,37.65,37.04,37.17,709700,0
+WAT.US,D,20040311,000000,36.7,37.26,36.39,36.41,690300,0
+WAT.US,D,20040312,000000,36.41,37.37,36.41,37.36,408900,0
+WAT.US,D,20040315,000000,37.37,37.43,36.86,37.23,1018100,0
+WAT.US,D,20040316,000000,37.68,38.09,37.11,37.9,777900,0
+WAT.US,D,20040317,000000,37.9,38.72,37.9,38.6,539700,0
+WAT.US,D,20040318,000000,39.95,40.3,38.94,39.2,1605000,0
+WAT.US,D,20040319,000000,39.21,39.35,38.8,38.86,408200,0
+WAT.US,D,20040322,000000,38.61,38.9,38.01,38.9,618500,0
+WAT.US,D,20040323,000000,39.25,39.56,38.63,38.66,664800,0
+WAT.US,D,20040324,000000,38.75,39.28,38.56,39.1,560600,0
+WAT.US,D,20040325,000000,39.2,39.45,39.1,39.21,599600,0
+WAT.US,D,20040326,000000,39.23,39.25,39.02,39.15,561700,0
+WAT.US,D,20040329,000000,39.22,39.69,39.22,39.5,989800,0
+WAT.US,D,20040330,000000,39.72,40.73,39.61,40.69,818100,0
+WAT.US,D,20040331,000000,40.7,41.1,40.26,40.84,687200,0
+WAT.US,D,20040401,000000,41.05,41.19,40.77,40.77,844100,0
+WAT.US,D,20040402,000000,41.2,41.5,40.99,41.47,929900,0
+WAT.US,D,20040405,000000,41.6,41.65,40.88,41,877400,0
+WAT.US,D,20040406,000000,41,41.09,40.6,40.76,1070400,0
+WAT.US,D,20040407,000000,40.82,41.15,40.6,40.8,710500,0
+WAT.US,D,20040408,000000,40.9,41.39,40.57,40.85,794500,0
+WAT.US,D,20040412,000000,40.9,41.57,40.89,41.15,387700,0
+WAT.US,D,20040413,000000,41.15,41.17,39.88,40.04,610000,0
+WAT.US,D,20040414,000000,39.85,40.24,39.7,40.06,731400,0
+WAT.US,D,20040415,000000,40.22,40.3,39.68,39.94,567300,0
+WAT.US,D,20040416,000000,40.09,40.49,39.81,40,538300,0
+WAT.US,D,20040419,000000,40.04,40.18,39.85,39.98,764400,0
+WAT.US,D,20040420,000000,40.08,40.35,39.53,39.53,986400,0
+WAT.US,D,20040421,000000,39.63,40,39.45,39.91,754800,0
+WAT.US,D,20040422,000000,39.86,40.82,39.75,40.26,728900,0
+WAT.US,D,20040423,000000,40.36,40.36,39.54,39.7,528800,0
+WAT.US,D,20040426,000000,39.85,40.44,39.29,39.48,496500,0
+WAT.US,D,20040427,000000,39.5,40.07,39.16,39.28,437400,0
+WAT.US,D,20040428,000000,40.4,41.72,40.25,41.62,2647700,0
+WAT.US,D,20040429,000000,41.63,43.07,41.16,42.97,1375200,0
+WAT.US,D,20040430,000000,42.3,43.41,42.3,43.15,1268200,0
+WAT.US,D,20040503,000000,43,43.84,42.96,43.57,1207500,0
+WAT.US,D,20040504,000000,43.65,43.79,43.15,43.52,967900,0
+WAT.US,D,20040505,000000,43.52,43.7,43.4,43.48,1171900,0
+WAT.US,D,20040506,000000,43.43,43.44,42.5,42.9,565500,0
+WAT.US,D,20040507,000000,42.5,43.13,42.5,42.9,1149800,0
+WAT.US,D,20040510,000000,42.91,42.91,42.14,42.4,895600,0
+WAT.US,D,20040511,000000,42.4,42.95,42.4,42.95,563900,0
+WAT.US,D,20040512,000000,43.15,43.41,42.85,43.39,2037600,0
+WAT.US,D,20040513,000000,42.48,43.65,42.48,43.24,929400,0
+WAT.US,D,20040514,000000,43.35,44.18,43.26,43.97,1153000,0
+WAT.US,D,20040517,000000,43.98,44.27,43.5,44.12,1083600,0
+WAT.US,D,20040518,000000,44.32,44.68,44.25,44.62,1019800,0
+WAT.US,D,20040519,000000,45,46.12,44.99,45.29,2601200,0
+WAT.US,D,20040520,000000,45.4,45.81,45.35,45.63,1715000,0
+WAT.US,D,20040521,000000,45.75,46.05,45.6,45.8,670800,0
+WAT.US,D,20040524,000000,46,46.25,45.52,45.88,462500,0
+WAT.US,D,20040525,000000,45.88,46.13,45.59,46.01,968800,0
+WAT.US,D,20040526,000000,45.91,46.13,45.8,46,684400,0
+WAT.US,D,20040527,000000,46,46.13,45.86,46.05,831700,0
+WAT.US,D,20040528,000000,46.09,46.27,45.94,46.08,1006200,0
+WAT.US,D,20040601,000000,46.08,46.6,45.92,46.53,638900,0
+WAT.US,D,20040602,000000,46.95,47,46.4,46.4,669400,0
+WAT.US,D,20040603,000000,46.25,46.38,45.53,45.53,783900,0
+WAT.US,D,20040604,000000,45.6,45.94,45.41,45.5,591700,0
+WAT.US,D,20040607,000000,45.62,46.17,45.59,46.17,746900,0
+WAT.US,D,20040608,000000,46.15,46.16,45.45,45.5,1061100,0
+WAT.US,D,20040609,000000,45.5,45.5,44.7,44.7,736400,0
+WAT.US,D,20040610,000000,44.6,44.8,44.24,44.4,1024200,0
+WAT.US,D,20040614,000000,44.3,44.5,44.15,44.28,630700,0
+WAT.US,D,20040615,000000,44.5,44.89,44.13,44.22,811800,0
+WAT.US,D,20040616,000000,44.33,44.45,44.16,44.25,566600,0
+WAT.US,D,20040617,000000,44.05,44.44,43.78,44.28,942100,0
+WAT.US,D,20040618,000000,44.15,44.37,44,44.13,603000,0
+WAT.US,D,20040621,000000,44.25,44.35,44.01,44.1,467300,0
+WAT.US,D,20040622,000000,44.35,45.05,44.22,44.95,1113500,0
+WAT.US,D,20040623,000000,45.03,46.13,45,45.99,1184000,0
+WAT.US,D,20040624,000000,46.17,46.4,45.87,46.1,684100,0
+WAT.US,D,20040625,000000,46.1,46.69,45.95,46.25,539300,0
+WAT.US,D,20040628,000000,46.25,46.33,44.99,45.11,685700,0
+WAT.US,D,20040629,000000,44.85,46.1,44.85,46.09,602700,0
+WAT.US,D,20040630,000000,47.4,48.34,46.93,47.78,1413300,0
+WAT.US,D,20040701,000000,47.95,47.95,46,46.89,902300,0
+WAT.US,D,20040702,000000,47.15,47.15,46.61,46.7,576700,0
+WAT.US,D,20040706,000000,46.55,46.55,45.56,46.02,532900,0
+WAT.US,D,20040707,000000,46,47.61,46,47.5,1214000,0
+WAT.US,D,20040708,000000,47.2,47.41,46.94,46.97,688700,0
+WAT.US,D,20040709,000000,47.15,47.48,46.45,46.55,576000,0
+WAT.US,D,20040712,000000,46.65,46.67,45.99,46.34,311200,0
+WAT.US,D,20040713,000000,46.55,47.2,46.4,47.2,602800,0
+WAT.US,D,20040714,000000,47.2,49.8,47.18,48.88,2293500,0
+WAT.US,D,20040715,000000,48.95,49.1,48.65,48.66,783500,0
+WAT.US,D,20040716,000000,49.15,49.15,48.1,48.2,1003000,0
+WAT.US,D,20040719,000000,48.1,48.13,47.22,47.25,862200,0
+WAT.US,D,20040720,000000,47.38,47.75,47.05,47.62,878400,0
+WAT.US,D,20040721,000000,47.62,47.62,45.9,45.9,1557300,0
+WAT.US,D,20040722,000000,45.67,46,44.66,45.57,1928500,0
+WAT.US,D,20040723,000000,45.61,46.34,45.59,45.71,834700,0
+WAT.US,D,20040726,000000,45.92,45.92,43.21,43.5,2280200,0
+WAT.US,D,20040727,000000,37.75,43.05,37.75,42.6,6514000,0
+WAT.US,D,20040728,000000,42.5,42.8,41.37,42.25,1746800,0
+WAT.US,D,20040729,000000,42.29,43.28,42.2,43.26,1164600,0
+WAT.US,D,20040730,000000,43.31,44.15,43.31,43.88,1037000,0
+WAT.US,D,20040802,000000,43.25,43.72,42.82,43.35,965500,0
+WAT.US,D,20040803,000000,43.45,43.49,42.39,42.48,1197100,0
+WAT.US,D,20040804,000000,42.07,42.27,41.44,41.9,1193500,0
+WAT.US,D,20040805,000000,42,42.23,40.78,40.91,951600,0
+WAT.US,D,20040806,000000,40.25,40.55,39.68,39.78,1215600,0
+WAT.US,D,20040809,000000,39.6,40.21,39.6,39.8,470600,0
+WAT.US,D,20040810,000000,39.9,40.83,39.75,40.81,911100,0
+WAT.US,D,20040811,000000,40.31,40.7,39.77,40.6,758900,0
+WAT.US,D,20040812,000000,40.6,40.8,40.3,40.4,530500,0
+WAT.US,D,20040813,000000,40.44,40.6,40.11,40.46,778300,0
+WAT.US,D,20040816,000000,40.6,40.82,40.39,40.77,1016200,0
+WAT.US,D,20040817,000000,40.85,41.68,40.82,41.44,880200,0
+WAT.US,D,20040818,000000,41.09,42.38,41.04,42.3,823900,0
+WAT.US,D,20040819,000000,42.2,42.26,41.69,41.86,315800,0
+WAT.US,D,20040820,000000,41.89,43.08,41.89,42.95,622200,0
+WAT.US,D,20040823,000000,43.12,43.12,42.45,42.6,321000,0
+WAT.US,D,20040824,000000,42.75,43.21,42.28,42.95,710900,0
+WAT.US,D,20040825,000000,42.95,43.01,42.55,42.72,621500,0
+WAT.US,D,20040826,000000,42.72,42.72,42.15,42.39,653900,0
+WAT.US,D,20040827,000000,42.4,43.5,42.39,43.31,608300,0
+WAT.US,D,20040830,000000,43.34,43.34,42.51,42.7,426000,0
+WAT.US,D,20040831,000000,42.7,43.31,42.65,43.31,502500,0
+WAT.US,D,20040901,000000,43.15,43.9,43.03,43.71,482500,0
+WAT.US,D,20040902,000000,43.88,44.32,43.59,44.2,237800,0
+WAT.US,D,20040903,000000,44.21,44.27,43.74,44.15,324000,0
+WAT.US,D,20040907,000000,44.7,44.7,44.18,44.52,639500,0
+WAT.US,D,20040908,000000,44.85,45.07,44.33,44.56,669200,0
+WAT.US,D,20040909,000000,44.7,44.87,44.19,44.64,559200,0
+WAT.US,D,20040910,000000,44.8,45.06,44.58,44.9,558100,0
+WAT.US,D,20040913,000000,44.86,45.41,44.73,45,599700,0
+WAT.US,D,20040914,000000,45,45.35,44.8,45.27,616800,0
+WAT.US,D,20040915,000000,45.27,45.27,44.4,44.56,571000,0
+WAT.US,D,20040916,000000,44.64,44.99,44.64,44.95,475400,0
+WAT.US,D,20040917,000000,45.1,45.89,45.05,45.86,684900,0
+WAT.US,D,20040920,000000,45.86,46.25,45.5,45.77,403500,0
+WAT.US,D,20040921,000000,45.77,45.89,45.41,45.79,258200,0
+WAT.US,D,20040922,000000,45.79,45.83,45.14,45.15,299500,0
+WAT.US,D,20040923,000000,45.16,45.48,44.79,45,462900,0
+WAT.US,D,20040924,000000,44.98,44.99,44.39,44.86,512900,0
+WAT.US,D,20040927,000000,45,45.19,43.98,43.99,400600,0
+WAT.US,D,20040928,000000,43.99,43.99,42.75,43.32,1227400,0
+WAT.US,D,20040929,000000,43.33,43.47,42.95,43.47,561200,0
+WAT.US,D,20040930,000000,43.52,44.59,43.52,44.1,1213800,0
+WAT.US,D,20041001,000000,44.5,44.73,44.2,44.53,446000,0
+WAT.US,D,20041004,000000,44.98,45.25,44.85,44.97,754200,0
+WAT.US,D,20041005,000000,45.07,45.07,44.22,44.33,453000,0
+WAT.US,D,20041006,000000,44.3,44.58,44.13,44.58,255400,0
+WAT.US,D,20041007,000000,44.58,44.58,43.25,43.41,670100,0
+WAT.US,D,20041008,000000,43.45,43.64,42.77,42.99,712500,0
+WAT.US,D,20041011,000000,43.1,43.42,42.68,42.74,509800,0
+WAT.US,D,20041012,000000,42.25,42.44,41.98,42.32,446400,0
+WAT.US,D,20041013,000000,42.3,42.59,41.65,41.78,496500,0
+WAT.US,D,20041014,000000,41.75,42.37,41.6,42.11,393700,0
+WAT.US,D,20041015,000000,42.35,42.65,42.05,42.31,289700,0
+WAT.US,D,20041018,000000,42.31,42.92,42.16,42.8,355300,0
+WAT.US,D,20041019,000000,42.9,43.2,42.13,42.15,371200,0
+WAT.US,D,20041020,000000,42.15,42.15,40.38,41.2,882700,0
+WAT.US,D,20041021,000000,41.45,41.5,40.75,41.06,502800,0
+WAT.US,D,20041022,000000,41.2,41.2,40.68,40.75,406200,0
+WAT.US,D,20041025,000000,40.2,40.49,40.03,40.09,710100,0
+WAT.US,D,20041026,000000,40.2,40.55,38.92,39.19,1459800,0
+WAT.US,D,20041027,000000,39.5,40.38,38.66,40.32,1997300,0
+WAT.US,D,20041028,000000,39.5,40.58,39.5,40.03,669200,0
+WAT.US,D,20041029,000000,40.03,41.5,40,41.29,964600,0
+WAT.US,D,20041101,000000,41.2,41.6,40.9,41.48,768000,0
+WAT.US,D,20041102,000000,41.5,43.1,41.49,42.05,1284300,0
+WAT.US,D,20041103,000000,42.7,43.65,42.65,43.35,927900,0
+WAT.US,D,20041104,000000,43.35,43.71,43.14,43.66,951300,0
+WAT.US,D,20041105,000000,43.9,44.31,43.77,44.11,967700,0
+WAT.US,D,20041108,000000,44.14,44.55,44.05,44.17,423500,0
+WAT.US,D,20041109,000000,44.1,44.75,44.1,44.49,450600,0
+WAT.US,D,20041110,000000,44.15,44.74,43.84,44.48,428100,0
+WAT.US,D,20041111,000000,44.5,45.41,44.5,45.28,304600,0
+WAT.US,D,20041112,000000,45.5,45.63,44.72,45.63,569000,0
+WAT.US,D,20041115,000000,46.05,46.61,45.9,46.5,807000,0
+WAT.US,D,20041116,000000,46.3,46.31,45.71,45.85,661200,0
+WAT.US,D,20041117,000000,45.99,46.6,45.79,46.01,721500,0
+WAT.US,D,20041118,000000,46.04,46.09,45.6,46,817200,0
+WAT.US,D,20041119,000000,46.2,46.2,45.55,45.94,1168700,0
+WAT.US,D,20041122,000000,45.65,46.48,45.22,46.41,768900,0
+WAT.US,D,20041123,000000,46.42,46.93,46.02,46.4,566800,0
+WAT.US,D,20041124,000000,46.55,47.38,46.55,47.2,479900,0
+WAT.US,D,20041126,000000,46.9,47.47,46.9,47.15,102700,0
+WAT.US,D,20041129,000000,47.33,47.56,46.65,47.21,337000,0
+WAT.US,D,20041130,000000,47.15,47.32,46.66,46.66,501000,0
+WAT.US,D,20041201,000000,46.55,47.5,46.36,47.5,634300,0
+WAT.US,D,20041202,000000,47.4,48.1,47.2,47.6,558400,0
+WAT.US,D,20041203,000000,47.5,47.6,47.17,47.4,399300,0
+WAT.US,D,20041206,000000,47.45,47.8,47.25,47.6,512300,0
+WAT.US,D,20041207,000000,47.65,47.7,46.95,46.98,523900,0
+WAT.US,D,20041208,000000,46.97,47.53,46.83,47.12,462000,0
+WAT.US,D,20041209,000000,47.64,47.64,46.42,47.29,554400,0
+WAT.US,D,20041210,000000,47,47.35,46.9,47.15,346500,0
+WAT.US,D,20041213,000000,47.19,47.45,46.85,47.05,485500,0
+WAT.US,D,20041214,000000,46.9,47.25,46.76,47.17,431000,0
+WAT.US,D,20041215,000000,47.2,47.35,46.75,47.06,252200,0
+WAT.US,D,20041216,000000,46.95,47.05,46.64,46.85,345900,0
+WAT.US,D,20041217,000000,46.85,47.1,46.72,46.9,683500,0
+WAT.US,D,20041220,000000,47.15,47.19,46.33,46.43,423600,0
+WAT.US,D,20041221,000000,46.82,47,46.07,46.37,534500,0
+WAT.US,D,20041222,000000,46.5,46.55,46.17,46.33,355100,0
+WAT.US,D,20041223,000000,46.51,46.54,45.79,45.94,639000,0
+WAT.US,D,20041227,000000,45.88,46.19,45.47,45.82,563600,0
+WAT.US,D,20041228,000000,45.89,47.08,45.89,46.95,593700,0
+WAT.US,D,20041229,000000,46.95,47.24,46.7,46.98,488600,0
+WAT.US,D,20041230,000000,47.1,47.45,46.86,47.18,325400,0
+WAT.US,D,20041231,000000,47.24,47.47,46.72,46.79,222200,0
+WAT.US,D,20050103,000000,47.05,47.09,45.58,45.77,650200,0
+WAT.US,D,20050104,000000,45.92,46.15,44.75,45,949600,0
+WAT.US,D,20050105,000000,45,45.45,44.87,45.33,643100,0
+WAT.US,D,20050106,000000,45.4,45.79,45.27,45.7,938500,0
+WAT.US,D,20050107,000000,45.84,46.36,45.58,45.67,492800,0
+WAT.US,D,20050110,000000,45.6,46.26,45.4,46.1,766100,0
+WAT.US,D,20050111,000000,46.1,47.28,45.81,47.16,1018600,0
+WAT.US,D,20050112,000000,47.2,48.57,47.2,48.5,1328000,0
+WAT.US,D,20050113,000000,48.42,49,48.37,48.5,992300,0
+WAT.US,D,20050114,000000,48.75,48.95,48.4,48.66,596300,0
+WAT.US,D,20050118,000000,48.28,48.37,47.8,48.18,670300,0
+WAT.US,D,20050119,000000,47.95,48.09,47.24,47.45,758300,0
+WAT.US,D,20050120,000000,47.45,47.9,47.19,47.82,680700,0
+WAT.US,D,20050121,000000,47.61,47.86,47.37,47.69,576800,0
+WAT.US,D,20050124,000000,47.85,47.9,47.4,47.5,476500,0
+WAT.US,D,20050125,000000,47.7,47.75,47.06,47.06,413100,0
+WAT.US,D,20050126,000000,47.25,47.85,47.09,47.63,594700,0
+WAT.US,D,20050127,000000,48.13,49.95,47.8,48.75,1423800,0
+WAT.US,D,20050128,000000,48.81,49.47,48.28,48.36,802900,0
+WAT.US,D,20050131,000000,48.46,49.54,48.36,49.08,838100,0
+WAT.US,D,20050201,000000,48.9,49.72,48.75,49.71,924000,0
+WAT.US,D,20050202,000000,49.68,50.25,49.57,50.2,1180500,0
+WAT.US,D,20050203,000000,50,50.16,49.16,49.65,1038600,0
+WAT.US,D,20050204,000000,49.55,50.57,49.55,50.57,797700,0
+WAT.US,D,20050207,000000,50.5,50.72,50.3,50.6,633600,0
+WAT.US,D,20050208,000000,50.5,51.22,50.46,51.11,686100,0
+WAT.US,D,20050209,000000,51.11,51.57,50,50,742400,0
+WAT.US,D,20050210,000000,50.15,50.25,49.21,49.5,697700,0
+WAT.US,D,20050211,000000,49.21,50.33,48.84,50.13,667500,0
+WAT.US,D,20050214,000000,50.13,50.3,49.46,49.71,521200,0
+WAT.US,D,20050215,000000,49.65,50.33,49.5,49.91,433800,0
+WAT.US,D,20050216,000000,49.52,49.71,49.07,49.24,696100,0
+WAT.US,D,20050217,000000,49.35,49.41,48.82,48.83,640300,0
+WAT.US,D,20050218,000000,48.89,49.14,48.59,48.6,357600,0
+WAT.US,D,20050222,000000,48.5,49.08,48.03,48.03,511700,0
+WAT.US,D,20050223,000000,48.22,48.47,48,48.31,531300,0
+WAT.US,D,20050224,000000,48.1,49.14,48.07,48.98,583200,0
+WAT.US,D,20050225,000000,49.05,49.4,48.8,49.4,480400,0
+WAT.US,D,20050228,000000,49.4,49.44,48.5,48.85,654700,0
+WAT.US,D,20050301,000000,49.03,49.4,48.46,48.5,897700,0
+WAT.US,D,20050302,000000,48.5,49.04,48.14,48.88,668600,0
+WAT.US,D,20050303,000000,49,49.28,48.72,49.28,598300,0
+WAT.US,D,20050304,000000,49.4,49.91,49.01,49.91,1029800,0
+WAT.US,D,20050307,000000,49.91,50.24,49.54,50.07,607800,0
+WAT.US,D,20050308,000000,50.08,50.2,49.18,49.32,378000,0
+WAT.US,D,20050309,000000,49.25,49.34,48.3,48.6,559500,0
+WAT.US,D,20050310,000000,48.6,49.12,48.24,49.08,382700,0
+WAT.US,D,20050311,000000,49.19,49.5,48.37,48.51,554400,0
+WAT.US,D,20050314,000000,48.65,48.9,48.17,48.7,274200,0
+WAT.US,D,20050315,000000,49.07,49.1,47.65,47.85,445700,0
+WAT.US,D,20050316,000000,47.8,47.8,46.76,47.02,595500,0
+WAT.US,D,20050317,000000,47.25,47.31,46.7,46.83,415000,0
+WAT.US,D,20050318,000000,47.18,47.28,46.46,46.77,602400,0
+WAT.US,D,20050321,000000,46.85,47,46.33,46.78,292000,0
+WAT.US,D,20050322,000000,46.76,47.29,46.53,46.67,428900,0
+WAT.US,D,20050323,000000,46.67,47.12,46.53,46.99,360100,0
+WAT.US,D,20050324,000000,46.99,47.18,46.83,47,486400,0
+WAT.US,D,20050328,000000,47.05,47.15,46.7,46.9,421600,0
+WAT.US,D,20050329,000000,46.9,47.11,46.09,46.26,355200,0
+WAT.US,D,20050330,000000,37.51,37.51,35.51,36.74,9625200,0
+WAT.US,D,20050331,000000,37.41,37.74,35.54,35.79,4220500,0
+WAT.US,D,20050401,000000,35.95,36.3,35.65,35.84,1867400,0
+WAT.US,D,20050404,000000,35.87,35.9,35.2,35.5,1313900,0
+WAT.US,D,20050405,000000,35.35,36.06,35.18,35.7,1398800,0
+WAT.US,D,20050406,000000,35.85,36.42,35.8,36.15,1413100,0
+WAT.US,D,20050407,000000,36.24,36.66,36.14,36.66,664500,0
+WAT.US,D,20050408,000000,36.75,36.87,35.93,36.01,689300,0
+WAT.US,D,20050411,000000,35.95,36.28,35.45,35.79,878800,0
+WAT.US,D,20050412,000000,35.83,36.19,35.22,36.16,1009000,0
+WAT.US,D,20050413,000000,35.95,36.01,35.25,35.35,901100,0
+WAT.US,D,20050414,000000,35.25,35.26,33.99,34.43,2115100,0
+WAT.US,D,20050415,000000,34.51,35.15,34.5,34.65,1272500,0
+WAT.US,D,20050418,000000,34.57,34.8,34.32,34.59,1228200,0
+WAT.US,D,20050419,000000,34.7,34.95,34.54,34.87,545000,0
+WAT.US,D,20050420,000000,35.1,35.27,34.5,35.07,883900,0
+WAT.US,D,20050421,000000,35.17,36.13,35,36.01,1078900,0
+WAT.US,D,20050422,000000,36.02,36.69,35.71,36.69,1648300,0
+WAT.US,D,20050425,000000,36.45,36.9,36.45,36.75,972800,0
+WAT.US,D,20050426,000000,38.7,39.27,37.85,39,2134800,0
+WAT.US,D,20050427,000000,38.39,38.79,37.4,38.72,1920700,0
+WAT.US,D,20050428,000000,38.5,38.9,38.21,38.88,1257000,0
+WAT.US,D,20050429,000000,38.85,39.75,38.67,39.63,1284600,0
+WAT.US,D,20050502,000000,39.82,39.96,39.3,39.89,839400,0
+WAT.US,D,20050503,000000,40.1,40.29,39.53,39.83,1047500,0
+WAT.US,D,20050504,000000,39.83,40.16,39.67,39.98,871700,0
+WAT.US,D,20050505,000000,39.85,40.85,39.85,40.1,725200,0
+WAT.US,D,20050506,000000,40.18,40.5,39.92,40.29,617800,0
+WAT.US,D,20050509,000000,40.1,40.41,39.9,40.35,688600,0
+WAT.US,D,20050510,000000,40.1,40.5,40,40.03,732700,0
+WAT.US,D,20050511,000000,40.1,40.4,39.98,40.3,778700,0
+WAT.US,D,20050512,000000,40.6,40.66,39.99,40.08,448700,0
+WAT.US,D,20050513,000000,39.85,39.85,39.02,39.35,1022900,0
+WAT.US,D,20050516,000000,39.17,39.42,38.81,39,1020000,0
+WAT.US,D,20050517,000000,38.75,38.83,38.38,38.8,932500,0
+WAT.US,D,20050518,000000,38.83,39.1,38.66,38.72,1227700,0
+WAT.US,D,20050519,000000,38.8,39.07,38.57,38.63,1135100,0
+WAT.US,D,20050520,000000,38.42,38.63,38.1,38.5,1130100,0
+WAT.US,D,20050523,000000,38.44,39.13,38.44,38.9,608900,0
+WAT.US,D,20050524,000000,38.75,39.39,38.47,39.21,766200,0
+WAT.US,D,20050525,000000,39,39.01,38.45,38.57,448700,0
+WAT.US,D,20050526,000000,38.7,38.95,38.49,38.51,483200,0
+WAT.US,D,20050527,000000,38.54,38.86,38.47,38.81,504300,0
+WAT.US,D,20050531,000000,38.9,39.19,38.61,38.85,789800,0
+WAT.US,D,20050601,000000,38.83,39.7,38.83,39.45,1188900,0
+WAT.US,D,20050602,000000,39.45,39.45,38.88,38.93,660000,0
+WAT.US,D,20050603,000000,38.8,38.84,38.32,38.4,584500,0
+WAT.US,D,20050606,000000,38.3,38.33,37.93,38.12,948900,0
+WAT.US,D,20050607,000000,38.25,38.74,38.12,38.31,654200,0
+WAT.US,D,20050608,000000,38.39,38.49,37.95,37.95,540100,0
+WAT.US,D,20050609,000000,37.91,38.42,37.89,38.3,588100,0
+WAT.US,D,20050610,000000,38.27,38.27,37.95,38.03,806800,0
+WAT.US,D,20050613,000000,38.05,38.55,37.53,38.15,512800,0
+WAT.US,D,20050614,000000,38.23,38.68,38.2,38.53,607500,0
+WAT.US,D,20050615,000000,38.6,38.95,38.33,38.71,696100,0
+WAT.US,D,20050616,000000,38.6,38.88,38.55,38.75,436700,0
+WAT.US,D,20050617,000000,38.97,39.66,38.61,39.61,1142100,0
+WAT.US,D,20050620,000000,39.45,39.6,39.2,39.51,847900,0
+WAT.US,D,20050621,000000,39.51,39.65,39.24,39.4,1087800,0
+WAT.US,D,20050622,000000,39.25,39.54,39.12,39.5,852200,0
+WAT.US,D,20050623,000000,39.46,40.3,39.25,39.26,973100,0
+WAT.US,D,20050624,000000,39.26,39.88,39.12,39.45,703700,0
+WAT.US,D,20050627,000000,39.35,39.4,37.57,38.26,973900,0
+WAT.US,D,20050628,000000,38.38,38.55,37.83,37.84,1142600,0
+WAT.US,D,20050629,000000,37.93,37.97,37.3,37.45,1210100,0
+WAT.US,D,20050630,000000,37.45,37.56,36.85,37.17,1296500,0
+WAT.US,D,20050701,000000,37.25,37.3,37,37.22,754800,0
+WAT.US,D,20050705,000000,37.45,38.64,37.42,38.49,646100,0
+WAT.US,D,20050706,000000,38.4,38.54,38.1,38.29,575900,0
+WAT.US,D,20050707,000000,38,38.28,37.8,38.25,448900,0
+WAT.US,D,20050708,000000,38.4,39.31,38.26,38.99,594000,0
+WAT.US,D,20050711,000000,38.9,39.25,38.57,39.02,707600,0
+WAT.US,D,20050712,000000,39.02,39.06,38.31,38.9,805700,0
+WAT.US,D,20050713,000000,38.96,39.14,38.88,39.11,379500,0
+WAT.US,D,20050714,000000,39,39.25,38.85,39.05,431700,0
+WAT.US,D,20050715,000000,39.02,39.51,39,39.51,295900,0
+WAT.US,D,20050718,000000,39.64,39.65,38.56,38.91,424000,0
+WAT.US,D,20050719,000000,39.01,39.59,39.01,39.55,454500,0
+WAT.US,D,20050720,000000,41.59,43,40.61,41.68,2955400,0
+WAT.US,D,20050721,000000,41.98,42.47,41.65,42.25,1353000,0
+WAT.US,D,20050722,000000,42.05,42.08,41.29,41.4,1645200,0
+WAT.US,D,20050725,000000,41.4,41.45,40.67,40.7,500400,0
+WAT.US,D,20050726,000000,41.22,44.78,41.22,44.5,2998100,0
+WAT.US,D,20050727,000000,44.72,45.25,44.52,44.53,1342500,0
+WAT.US,D,20050728,000000,44.85,45.93,44.8,45.72,1302500,0
+WAT.US,D,20050729,000000,45.7,46,45.28,45.28,422600,0
+WAT.US,D,20050801,000000,45.24,45.62,45,45.05,553400,0
+WAT.US,D,20050802,000000,45.16,45.35,45.02,45.07,548000,0
+WAT.US,D,20050803,000000,45.07,45.26,44.8,44.9,548500,0
+WAT.US,D,20050804,000000,44.75,44.99,44.43,44.51,420200,0
+WAT.US,D,20050805,000000,44.45,44.75,44.14,44.14,365900,0
+WAT.US,D,20050808,000000,44.24,44.33,43.6,43.97,510500,0
+WAT.US,D,20050809,000000,44.1,45,44.07,44.91,667100,0
+WAT.US,D,20050810,000000,45.08,45.4,44.91,45.06,676100,0
+WAT.US,D,20050811,000000,45.06,45.59,45.01,45.35,668700,0
+WAT.US,D,20050812,000000,45.25,45.29,44.38,44.52,531500,0
+WAT.US,D,20050815,000000,44.53,45.39,44.51,45.26,475000,0
+WAT.US,D,20050816,000000,45.15,45.27,44.48,44.49,589700,0
+WAT.US,D,20050817,000000,44.35,44.84,44.35,44.62,450600,0
+WAT.US,D,20050818,000000,44.48,44.65,44.19,44.4,477900,0
+WAT.US,D,20050819,000000,44.65,44.83,44.53,44.6,414100,0
+WAT.US,D,20050822,000000,44.67,44.84,44.23,44.38,440800,0
+WAT.US,D,20050823,000000,44.22,44.58,44.12,44.19,381600,0
+WAT.US,D,20050824,000000,44.23,44.99,44.19,44.41,440200,0
+WAT.US,D,20050825,000000,44.41,45.4,44.31,45.15,493400,0
+WAT.US,D,20050826,000000,45.05,45.32,44.77,44.94,516600,0
+WAT.US,D,20050829,000000,44.6,45.01,44.34,44.79,513400,0
+WAT.US,D,20050830,000000,44.7,45.14,44.48,44.96,410000,0
+WAT.US,D,20050831,000000,44.92,45.6,44.83,45.47,665700,0
+WAT.US,D,20050901,000000,45.3,45.91,45.2,45.74,435200,0
+WAT.US,D,20050902,000000,45.54,45.84,45.44,45.58,354500,0
+WAT.US,D,20050906,000000,45.75,46.28,45.6,46.1,442900,0
+WAT.US,D,20050907,000000,45.83,46.15,45.82,45.96,471400,0
+WAT.US,D,20050908,000000,45.8,45.9,45.16,45.36,577200,0
+WAT.US,D,20050909,000000,45.09,46.43,45,46.28,716400,0
+WAT.US,D,20050912,000000,46.18,46.32,45.75,45.98,339300,0
+WAT.US,D,20050913,000000,46.04,46.04,45.16,45.2,580300,0
+WAT.US,D,20050914,000000,45.1,45.18,43.42,43.88,789700,0
+WAT.US,D,20050915,000000,44,44.3,43.58,43.71,523900,0
+WAT.US,D,20050916,000000,43.5,43.5,42.71,43,1158000,0
+WAT.US,D,20050919,000000,43,43.07,42.46,42.62,410500,0
+WAT.US,D,20050920,000000,42.7,43.25,42.38,42.44,360500,0
+WAT.US,D,20050921,000000,42.2,42.2,41.69,41.96,669100,0
+WAT.US,D,20050922,000000,41.8,42.32,41.23,42.15,923400,0
+WAT.US,D,20050923,000000,42.2,42.61,41.97,42.6,375600,0
+WAT.US,D,20050926,000000,42.8,42.8,41.61,41.65,669100,0
+WAT.US,D,20050927,000000,41.75,42.35,41.55,42.13,477400,0
+WAT.US,D,20050928,000000,42.33,42.33,41.58,41.75,511500,0
+WAT.US,D,20050929,000000,41.73,41.88,41.35,41.82,382900,0
+WAT.US,D,20050930,000000,41.77,41.87,41.2,41.6,616000,0
+WAT.US,D,20051003,000000,41.75,42.09,41.49,42.02,545400,0
+WAT.US,D,20051004,000000,42.02,43.71,42,43.3,835300,0
+WAT.US,D,20051005,000000,43.4,43.79,43.15,43.31,831600,0
+WAT.US,D,20051006,000000,43.44,43.64,41.94,42.2,823900,0
+WAT.US,D,20051007,000000,42.2,42.65,41.95,42.47,339400,0
+WAT.US,D,20051010,000000,42.37,43.09,42.24,42.5,290100,0
+WAT.US,D,20051011,000000,42.74,42.87,41.06,41.25,584300,0
+WAT.US,D,20051012,000000,41.21,41.62,40.11,40.67,955800,0
+WAT.US,D,20051013,000000,41.17,42.04,41,41.38,694100,0
+WAT.US,D,20051014,000000,37.25,37.7,36,36.58,7935800,0
+WAT.US,D,20051017,000000,36.59,36.91,36.05,36.36,1739400,0
+WAT.US,D,20051018,000000,36.36,36.36,35.74,36,1806200,0
+WAT.US,D,20051019,000000,35.9,36.48,35.55,36.3,983600,0
+WAT.US,D,20051020,000000,36.22,37.12,36.22,36.51,876500,0
+WAT.US,D,20051021,000000,36.58,36.86,36.2,36.2,621700,0
+WAT.US,D,20051024,000000,36.29,36.42,35.66,36.28,791100,0
+WAT.US,D,20051025,000000,36.4,37.17,35.25,35.75,1254000,0
+WAT.US,D,20051026,000000,35.8,35.8,35.11,35.39,1378000,0
+WAT.US,D,20051027,000000,35.44,35.83,35.34,35.66,1114700,0
+WAT.US,D,20051028,000000,35.8,35.88,35.41,35.43,1273300,0
+WAT.US,D,20051031,000000,35.55,36.38,35.55,36.2,961100,0
+WAT.US,D,20051101,000000,36.19,36.74,35.92,36.51,1047300,0
+WAT.US,D,20051102,000000,36.45,38.06,36.33,37.77,1021800,0
+WAT.US,D,20051103,000000,38,39,37.76,38.95,1772000,0
+WAT.US,D,20051104,000000,38.77,38.93,38.12,38.38,751100,0
+WAT.US,D,20051107,000000,38.5,38.65,38.17,38.35,438100,0
+WAT.US,D,20051108,000000,38.2,38.8,38.02,38.73,404300,0
+WAT.US,D,20051109,000000,38.88,39.64,38.57,39.24,615900,0
+WAT.US,D,20051110,000000,39.27,40.07,39.14,40.03,585800,0
+WAT.US,D,20051111,000000,40.13,40.43,39.98,40.37,488100,0
+WAT.US,D,20051114,000000,39.95,40.54,39.95,40.09,547300,0
+WAT.US,D,20051115,000000,39.84,40.24,39.84,40.05,889300,0
+WAT.US,D,20051116,000000,39.87,40.2,39.47,39.48,635800,0
+WAT.US,D,20051117,000000,39.5,40.07,39.39,39.9,631900,0
+WAT.US,D,20051118,000000,40.1,40.15,39.72,40.05,512500,0
+WAT.US,D,20051121,000000,40,40.66,39.9,40.41,475500,0
+WAT.US,D,20051122,000000,40.47,40.79,40.27,40.5,543000,0
+WAT.US,D,20051123,000000,40.45,40.93,40.1,40.81,456600,0
+WAT.US,D,20051125,000000,40.95,40.95,40.07,40.16,248200,0
+WAT.US,D,20051128,000000,40.2,40.6,39.98,40,559900,0
+WAT.US,D,20051129,000000,40.15,40.19,39.59,39.62,712400,0
+WAT.US,D,20051130,000000,39.62,40.06,39.19,39.23,1156400,0
+WAT.US,D,20051201,000000,39.32,39.54,39.22,39.37,996900,0
+WAT.US,D,20051202,000000,39.3,39.47,38.93,38.99,1165100,0
+WAT.US,D,20051205,000000,37,38.27,36.55,38.19,1942900,0
+WAT.US,D,20051206,000000,38.25,38.7,38.25,38.55,1462700,0
+WAT.US,D,20051207,000000,38.7,38.72,38.39,38.62,966700,0
+WAT.US,D,20051208,000000,38.53,38.81,38.31,38.58,620200,0
+WAT.US,D,20051209,000000,38.65,39.12,38.58,38.95,454900,0
+WAT.US,D,20051212,000000,39,39.42,38.94,39.19,500800,0
+WAT.US,D,20051213,000000,39.12,39.52,39,39.29,645300,0
+WAT.US,D,20051214,000000,39.34,39.88,39.27,39.53,764100,0
+WAT.US,D,20051215,000000,39.45,39.48,38.9,38.97,735000,0
+WAT.US,D,20051216,000000,38.99,39.25,38.45,38.6,1003200,0
+WAT.US,D,20051219,000000,38.53,38.53,37.84,37.87,640900,0
+WAT.US,D,20051220,000000,37.8,38.19,37.55,37.91,626000,0
+WAT.US,D,20051221,000000,38.39,38.39,37.88,37.92,435600,0
+WAT.US,D,20051222,000000,37.92,38.13,37.78,38.03,250900,0
+WAT.US,D,20051223,000000,38.18,38.46,37.94,38.08,384900,0
+WAT.US,D,20051227,000000,38.35,38.89,37.68,37.9,404600,0
+WAT.US,D,20051228,000000,38.08,38.38,37.81,38.23,246300,0
+WAT.US,D,20051229,000000,38.27,38.59,38.05,38.12,299900,0
+WAT.US,D,20051230,000000,37.95,38,37.67,37.8,308100,0
+WAT.US,D,20060103,000000,38.01,38.17,37.51,38.1,589600,0
+WAT.US,D,20060104,000000,37.95,38.4,37.75,37.83,699200,0
+WAT.US,D,20060105,000000,37.83,37.83,37.26,37.26,443900,0
+WAT.US,D,20060106,000000,37.28,37.54,37.06,37.35,1052300,0
+WAT.US,D,20060109,000000,37.3,38.4,37.3,38.34,762300,0
+WAT.US,D,20060110,000000,38.25,38.99,37.87,38.96,1135000,0
+WAT.US,D,20060111,000000,39.03,39.3,38.93,39.15,833400,0
+WAT.US,D,20060112,000000,39.15,39.23,38.62,38.7,579500,0
+WAT.US,D,20060113,000000,37.76,39,37.76,38.8,564000,0
+WAT.US,D,20060117,000000,38.45,38.61,38.25,38.34,665700,0
+WAT.US,D,20060118,000000,38.2,38.58,38.16,38.4,1022600,0
+WAT.US,D,20060119,000000,38.75,38.81,38.35,38.5,872200,0
+WAT.US,D,20060120,000000,38.5,38.55,38,38.1,617800,0
+WAT.US,D,20060123,000000,38.1,38.36,37.45,37.76,787800,0
+WAT.US,D,20060124,000000,42.45,43.62,41.52,43.08,4326700,0
+WAT.US,D,20060125,000000,42,42,40.86,41.09,2083600,0
+WAT.US,D,20060126,000000,41,41.59,40.73,41.46,929200,0
+WAT.US,D,20060127,000000,41.37,42.47,41.35,41.9,752900,0
+WAT.US,D,20060130,000000,41.87,42.33,41.59,41.83,771700,0
+WAT.US,D,20060131,000000,41.74,42.01,41.13,41.95,902200,0
+WAT.US,D,20060201,000000,41.75,41.93,41.05,41.2,942200,0
+WAT.US,D,20060202,000000,41.15,41.5,40.69,40.69,604800,0
+WAT.US,D,20060203,000000,40.4,40.9,40.34,40.83,497700,0
+WAT.US,D,20060206,000000,40.74,40.74,40.18,40.25,484700,0
+WAT.US,D,20060207,000000,40.15,40.98,40.08,40.53,786100,0
+WAT.US,D,20060208,000000,40.58,41.46,40.52,41.33,764800,0
+WAT.US,D,20060209,000000,41.32,41.47,40.85,40.98,449000,0
+WAT.US,D,20060210,000000,41.05,41.16,40.52,40.82,515600,0
+WAT.US,D,20060213,000000,40.67,41.3,40.62,41.24,403800,0
+WAT.US,D,20060214,000000,41.22,42.07,41.22,42.06,691500,0
+WAT.US,D,20060215,000000,42,42.77,41.82,42.54,719600,0
+WAT.US,D,20060216,000000,42.54,43.1,42.01,43.1,701000,0
+WAT.US,D,20060217,000000,43.12,43.44,42.28,42.31,551200,0
+WAT.US,D,20060221,000000,42.59,42.82,41.79,42.28,371900,0
+WAT.US,D,20060222,000000,42.2,43.22,42.19,43.22,555700,0
+WAT.US,D,20060223,000000,43.96,44.23,43.49,43.87,1079800,0
+WAT.US,D,20060224,000000,43.92,43.98,43.35,43.75,452700,0
+WAT.US,D,20060227,000000,43.76,44.34,43.61,43.64,403900,0
+WAT.US,D,20060228,000000,43.16,43.33,42.37,42.73,784800,0
+WAT.US,D,20060301,000000,42.85,43.44,42.07,43.39,668200,0
+WAT.US,D,20060302,000000,43.21,43.52,42.58,42.92,490700,0
+WAT.US,D,20060303,000000,42.75,43,42.53,42.55,327800,0
+WAT.US,D,20060306,000000,42.5,42.55,41.58,41.95,643200,0
+WAT.US,D,20060307,000000,41.95,42.05,41.33,41.77,733900,0
+WAT.US,D,20060308,000000,41.6,42.26,41.18,41.92,517400,0
+WAT.US,D,20060309,000000,41.85,42.28,41.27,41.42,451400,0
+WAT.US,D,20060310,000000,41.33,41.91,41.21,41.77,430100,0
+WAT.US,D,20060313,000000,41.63,41.99,41.39,41.9,523600,0
+WAT.US,D,20060314,000000,41.94,43.28,41.93,43.27,737600,0
+WAT.US,D,20060315,000000,43.25,44.15,43,44.04,633600,0
+WAT.US,D,20060316,000000,44,44.41,43.91,44.2,651200,0
+WAT.US,D,20060317,000000,44.45,44.65,44.06,44.39,1092100,0
+WAT.US,D,20060320,000000,44.34,44.88,43.87,43.88,410700,0
+WAT.US,D,20060321,000000,43.93,44.16,43.36,43.47,393500,0
+WAT.US,D,20060322,000000,43.39,44.17,43.15,44.17,658900,0
+WAT.US,D,20060323,000000,44,44,43.07,43.47,400600,0
+WAT.US,D,20060324,000000,43.47,43.62,43.09,43.43,286400,0
+WAT.US,D,20060327,000000,43.25,43.27,42.72,42.83,414700,0
+WAT.US,D,20060328,000000,42.85,42.92,42.46,42.79,654900,0
+WAT.US,D,20060329,000000,42.76,43.44,42.63,43.27,422900,0
+WAT.US,D,20060330,000000,43.2,43.59,43,43.08,548000,0
+WAT.US,D,20060331,000000,43.12,43.5,42.82,43.15,476600,0
+WAT.US,D,20060403,000000,43.75,44.13,43.05,43.19,648800,0
+WAT.US,D,20060404,000000,43.13,44.05,42.92,43.95,568900,0
+WAT.US,D,20060405,000000,43.95,44.21,43.24,44.03,381400,0
+WAT.US,D,20060406,000000,44.09,44.31,43.77,44,376800,0
+WAT.US,D,20060407,000000,44.05,44.35,43.06,43.38,473300,0
+WAT.US,D,20060410,000000,43.38,43.62,43.04,43.5,268600,0
+WAT.US,D,20060411,000000,43.47,43.47,42.28,42.37,433200,0
+WAT.US,D,20060412,000000,42.48,42.99,42.39,42.99,268300,0
+WAT.US,D,20060413,000000,42.99,43.51,42.55,43.19,292900,0
+WAT.US,D,20060417,000000,43.09,43.39,42.1,42.47,336900,0
+WAT.US,D,20060418,000000,42.72,43.35,42.27,43.25,558700,0
+WAT.US,D,20060419,000000,43.35,43.45,42.68,43.25,438300,0
+WAT.US,D,20060420,000000,43.04,43.74,42.97,43.49,340400,0
+WAT.US,D,20060421,000000,43.74,43.88,43.05,43.39,373900,0
+WAT.US,D,20060424,000000,43.31,44.37,43.08,43.99,538100,0
+WAT.US,D,20060425,000000,43.94,44.13,43.15,43.55,673100,0
+WAT.US,D,20060426,000000,46.78,46.98,44.5,45.43,1946800,0
+WAT.US,D,20060427,000000,45.43,45.43,44.74,45.01,903000,0
+WAT.US,D,20060428,000000,45.04,45.5,44.8,45.32,493100,0
+WAT.US,D,20060501,000000,45.55,45.82,44.88,44.93,916200,0
+WAT.US,D,20060502,000000,45.1,46.5,45.1,45.99,1058400,0
+WAT.US,D,20060503,000000,46.94,46.94,45.19,45.6,1205800,0
+WAT.US,D,20060504,000000,45.6,45.92,45.44,45.7,671500,0
+WAT.US,D,20060505,000000,45.77,45.88,45.3,45.57,492100,0
+WAT.US,D,20060508,000000,46,46.17,45.61,45.83,438600,0
+WAT.US,D,20060509,000000,45.7,45.7,44.79,44.82,621800,0
+WAT.US,D,20060510,000000,44.62,45.41,44.36,45.05,551100,0
+WAT.US,D,20060511,000000,44.97,44.97,43.96,44.25,530700,0
+WAT.US,D,20060512,000000,43.91,44.48,42.75,44.23,561200,0
+WAT.US,D,20060515,000000,44.14,44.5,43.64,44,461500,0
+WAT.US,D,20060516,000000,43.8,44,43.45,43.69,551400,0
+WAT.US,D,20060517,000000,43.34,43.64,42.89,42.89,490400,0
+WAT.US,D,20060518,000000,42.81,43,42.23,42.37,723400,0
+WAT.US,D,20060519,000000,42.22,43.1,41.7,43.1,591400,0
+WAT.US,D,20060522,000000,42.9,43.24,41.87,41.92,810000,0
+WAT.US,D,20060523,000000,42,42.4,41.51,41.51,463400,0
+WAT.US,D,20060524,000000,41.3,42.12,40.82,41.39,824000,0
+WAT.US,D,20060525,000000,41.68,41.84,40.4,40.88,1173200,0
+WAT.US,D,20060526,000000,40.85,42.28,40.75,42.18,1048100,0
+WAT.US,D,20060530,000000,41.87,42.04,41.42,41.78,550500,0
+WAT.US,D,20060531,000000,41.8,42.22,41.32,41.65,586300,0
+WAT.US,D,20060601,000000,41.86,42.58,41.85,42.56,730400,0
+WAT.US,D,20060602,000000,42.65,43.31,42.4,43.11,543800,0
+WAT.US,D,20060605,000000,42.9,43.29,42.6,42.63,447600,0
+WAT.US,D,20060606,000000,42.85,43.71,42.76,43.54,845200,0
+WAT.US,D,20060607,000000,43.65,44.06,43.15,43.15,763500,0
+WAT.US,D,20060608,000000,43,43.05,41.75,42.95,673600,0
+WAT.US,D,20060609,000000,42.9,43.86,42.76,43,555600,0
+WAT.US,D,20060612,000000,43.05,43.32,42.7,42.76,470200,0
+WAT.US,D,20060613,000000,42.69,43.02,41.51,41.82,689700,0
+WAT.US,D,20060614,000000,41.72,42.58,41.54,42.56,801400,0
+WAT.US,D,20060615,000000,42.65,43.48,42.45,43.39,510400,0
+WAT.US,D,20060616,000000,43.1,43.25,42.45,42.49,682100,0
+WAT.US,D,20060619,000000,42.53,42.55,41.72,41.95,572300,0
+WAT.US,D,20060620,000000,41.95,42.09,41.53,41.66,323600,0
+WAT.US,D,20060621,000000,41.5,42.86,41.47,42.51,569400,0
+WAT.US,D,20060622,000000,42.58,42.96,42.26,42.84,456800,0
+WAT.US,D,20060623,000000,42.7,43.05,41.96,42.65,429300,0
+WAT.US,D,20060626,000000,42.6,42.96,42.29,42.48,475300,0
+WAT.US,D,20060627,000000,42.43,43.3,42,43.19,800400,0
+WAT.US,D,20060628,000000,43.23,43.81,42.94,43.45,498900,0
+WAT.US,D,20060629,000000,43.6,44.6,43.28,44.54,360300,0
+WAT.US,D,20060630,000000,44.5,44.5,44.15,44.4,469700,0
+WAT.US,D,20060703,000000,45,45,44.24,44.48,444500,0
+WAT.US,D,20060705,000000,44.3,44.93,44.25,44.74,588900,0
+WAT.US,D,20060706,000000,44.7,45.13,44.59,44.8,297600,0
+WAT.US,D,20060707,000000,44.63,44.63,43.85,44.12,425900,0
+WAT.US,D,20060710,000000,44.35,44.5,43.44,43.61,330900,0
+WAT.US,D,20060711,000000,43.65,44.29,43.65,44.04,591500,0
+WAT.US,D,20060712,000000,44.1,44.17,43.1,43.1,629600,0
+WAT.US,D,20060713,000000,42.94,43.05,42.2,42.32,411700,0
+WAT.US,D,20060714,000000,42.18,42.24,41.62,41.75,461800,0
+WAT.US,D,20060717,000000,41.64,42.06,41.15,41.71,508000,0
+WAT.US,D,20060718,000000,41.72,42.1,41.15,41.69,332500,0
+WAT.US,D,20060719,000000,41.8,43.03,41.8,42.6,968400,0
+WAT.US,D,20060720,000000,42.6,42.79,42.3,42.37,899400,0
+WAT.US,D,20060721,000000,42.3,42.3,41.55,41.87,537300,0
+WAT.US,D,20060724,000000,41.95,42.77,41.8,42.6,778000,0
+WAT.US,D,20060725,000000,40.99,41.52,38.38,39.57,2720500,0
+WAT.US,D,20060726,000000,40.5,41,40,40.59,1419500,0
+WAT.US,D,20060727,000000,40.84,41,40.01,40.03,634600,0
+WAT.US,D,20060728,000000,39.7,40.95,39.68,40.59,786900,0
+WAT.US,D,20060731,000000,40.39,41.27,40.38,40.68,737200,0
+WAT.US,D,20060801,000000,40.64,40.93,40.01,40.26,897500,0
+WAT.US,D,20060802,000000,40.27,40.44,39.64,39.81,1701800,0
+WAT.US,D,20060803,000000,39.41,40.69,39.33,40.5,1139600,0
+WAT.US,D,20060804,000000,40.85,41.46,40.78,41.07,861800,0
+WAT.US,D,20060807,000000,41.05,41.11,40.82,40.87,436900,0
+WAT.US,D,20060808,000000,41.12,41.54,40.51,40.62,722700,0
+WAT.US,D,20060809,000000,40.64,41.1,39.94,40.07,619700,0
+WAT.US,D,20060810,000000,40.06,41.08,39.6,40.99,575100,0
+WAT.US,D,20060811,000000,40.99,41.13,40.66,40.86,295700,0
+WAT.US,D,20060814,000000,40.93,41.25,40.34,40.43,277600,0
+WAT.US,D,20060815,000000,40.7,41.73,40.66,41.6,512100,0
+WAT.US,D,20060816,000000,41.75,42.73,41.7,42.68,658900,0
+WAT.US,D,20060817,000000,42.71,43.81,42.5,43.36,808100,0
+WAT.US,D,20060818,000000,43.39,43.39,42.5,42.87,473200,0
+WAT.US,D,20060821,000000,42.75,43.1,42.4,42.66,451500,0
+WAT.US,D,20060822,000000,42.67,42.73,41.94,42.06,725400,0
+WAT.US,D,20060823,000000,42.06,42.25,41.33,41.5,408300,0
+WAT.US,D,20060824,000000,41.51,41.83,41.28,41.74,480900,0
+WAT.US,D,20060825,000000,41.54,42.42,41.48,42.33,367100,0
+WAT.US,D,20060828,000000,42.34,42.9,41.9,42.76,485000,0
+WAT.US,D,20060829,000000,42.76,43.45,42.51,43.3,408900,0
+WAT.US,D,20060830,000000,43.25,43.38,42.88,43.08,509600,0
+WAT.US,D,20060831,000000,43.15,43.15,42.55,42.65,360400,0
+WAT.US,D,20060901,000000,43.05,43.36,42.91,43.06,329300,0
+WAT.US,D,20060905,000000,43.06,43.09,42.51,42.73,408800,0
+WAT.US,D,20060906,000000,42.35,42.6,41.95,42,382600,0
+WAT.US,D,20060907,000000,41.96,42.65,41.83,42.48,501700,0
+WAT.US,D,20060908,000000,42.85,42.96,42.4,42.75,300500,0
+WAT.US,D,20060911,000000,42.75,42.8,42.25,42.39,591400,0
+WAT.US,D,20060912,000000,42.5,44.1,42.5,44.1,508200,0
+WAT.US,D,20060913,000000,44.03,44.03,43.35,43.72,382300,0
+WAT.US,D,20060914,000000,43.65,44.69,43.62,44.41,588700,0
+WAT.US,D,20060915,000000,44.5,45.33,44.16,44.54,740700,0
+WAT.US,D,20060918,000000,44.4,44.72,44,44.09,440400,0
+WAT.US,D,20060919,000000,44.05,44.4,43.63,44.02,444000,0
+WAT.US,D,20060920,000000,44.12,45.02,44.02,44.9,671200,0
+WAT.US,D,20060921,000000,44.95,45.15,44.08,44.21,531300,0
+WAT.US,D,20060922,000000,44.25,44.26,43.56,43.99,326400,0
+WAT.US,D,20060925,000000,44.15,44.4,43.72,44.2,367000,0
+WAT.US,D,20060926,000000,44.75,45.1,44.16,44.26,601600,0
+WAT.US,D,20060927,000000,44.25,44.88,44.25,44.54,730000,0
+WAT.US,D,20060928,000000,44.5,45.35,44.4,45.23,540500,0
+WAT.US,D,20060929,000000,45.3,45.41,44.75,45.28,526500,0
+WAT.US,D,20061002,000000,45.13,45.52,45.13,45.25,699400,0
+WAT.US,D,20061003,000000,45.4,45.4,44.79,44.88,427700,0
+WAT.US,D,20061004,000000,44.7,45.03,44.43,45,449300,0
+WAT.US,D,20061005,000000,44.88,45.13,44.67,45.01,666900,0
+WAT.US,D,20061006,000000,44.97,45.35,44.7,45.15,426300,0
+WAT.US,D,20061009,000000,45,45.71,44.97,45.64,392300,0
+WAT.US,D,20061010,000000,45.59,45.78,45.4,45.5,561500,0
+WAT.US,D,20061011,000000,45.16,45.42,45,45.25,453800,0
+WAT.US,D,20061012,000000,45.5,45.88,45.23,45.72,276100,0
+WAT.US,D,20061013,000000,45.72,45.82,45.11,45.26,219800,0
+WAT.US,D,20061016,000000,45.2,45.51,45.07,45.16,299600,0
+WAT.US,D,20061017,000000,45.01,45.75,44.88,45.68,310100,0
+WAT.US,D,20061018,000000,45.9,46.17,45.81,46.12,359600,0
+WAT.US,D,20061019,000000,45.87,46.12,45.56,46.1,331800,0
+WAT.US,D,20061020,000000,46.17,46.55,45.9,46.44,392900,0
+WAT.US,D,20061023,000000,46.21,46.61,45.55,46.6,874800,0
+WAT.US,D,20061024,000000,48.75,49,47.78,48.55,1590200,0
+WAT.US,D,20061025,000000,48.75,49.4,48.49,48.9,934400,0
+WAT.US,D,20061026,000000,49,50.1,48.92,49.64,911700,0
+WAT.US,D,20061027,000000,49.25,49.55,49,49.43,424900,0
+WAT.US,D,20061030,000000,49.68,49.98,49.18,49.72,695200,0
+WAT.US,D,20061031,000000,49.72,49.9,49.44,49.8,872300,0
+WAT.US,D,20061101,000000,49.9,49.95,48.78,48.83,571400,0
+WAT.US,D,20061102,000000,48.84,49.41,48.7,49.14,703700,0
+WAT.US,D,20061103,000000,49.25,49.74,49.09,49.45,883300,0
+WAT.US,D,20061106,000000,49.75,49.98,49.53,49.66,1100900,0
+WAT.US,D,20061107,000000,49.99,50.89,49.86,50.52,923600,0
+WAT.US,D,20061108,000000,49.98,50.99,49.87,50.88,802700,0
+WAT.US,D,20061109,000000,50.95,51.64,50.91,51.12,1023800,0
+WAT.US,D,20061110,000000,51.3,51.49,50.82,51.38,613100,0
+WAT.US,D,20061113,000000,51.13,51.35,50.36,50.6,701600,0
+WAT.US,D,20061114,000000,50.65,51.15,50.25,51.04,582600,0
+WAT.US,D,20061115,000000,51.03,51.03,50.54,50.95,743600,0
+WAT.US,D,20061116,000000,51,51.48,50.79,50.88,633500,0
+WAT.US,D,20061117,000000,50.7,50.95,50.55,50.86,306800,0
+WAT.US,D,20061120,000000,50.86,50.91,50.43,50.74,491600,0
+WAT.US,D,20061121,000000,50.76,51.02,50.56,50.68,432700,0
+WAT.US,D,20061122,000000,50.93,51.28,50.8,51.07,390100,0
+WAT.US,D,20061124,000000,51.03,51.03,50.47,50.47,144400,0
+WAT.US,D,20061127,000000,50.45,50.47,49.43,49.43,576100,0
+WAT.US,D,20061128,000000,49.43,49.63,48.93,49.43,597900,0
+WAT.US,D,20061129,000000,49.42,49.8,49.2,49.68,624200,0
+WAT.US,D,20061130,000000,49.78,50.14,49.36,50.04,441900,0
+WAT.US,D,20061201,000000,50.1,50.1,49.05,49.39,475300,0
+WAT.US,D,20061204,000000,49.4,50.89,48.61,50.74,454000,0
+WAT.US,D,20061205,000000,50.75,50.85,49.59,49.82,636400,0
+WAT.US,D,20061206,000000,49.95,51.07,49.86,50.98,552400,0
+WAT.US,D,20061207,000000,51.05,51.15,50.02,50.55,335900,0
+WAT.US,D,20061208,000000,50.3,50.86,49.82,50.37,298200,0
+WAT.US,D,20061211,000000,50.25,50.91,50.02,50.09,264500,0
+WAT.US,D,20061212,000000,49.77,49.97,49.34,49.39,502800,0
+WAT.US,D,20061213,000000,49.75,49.96,49.27,49.31,397600,0
+WAT.US,D,20061214,000000,49.4,49.99,49.37,49.75,576500,0
+WAT.US,D,20061215,000000,49.9,50.34,49.7,50.06,580400,0
+WAT.US,D,20061218,000000,49.95,50.08,49.7,49.98,285700,0
+WAT.US,D,20061219,000000,49.72,49.94,49.45,49.73,495400,0
+WAT.US,D,20061220,000000,49.61,49.71,49.33,49.5,429600,0
+WAT.US,D,20061221,000000,49.7,49.97,49.6,49.68,542100,0
+WAT.US,D,20061222,000000,49.6,49.69,48.86,49.05,347900,0
+WAT.US,D,20061226,000000,49.06,49.13,48.64,48.88,370600,0
+WAT.US,D,20061227,000000,48.85,49.36,48.59,48.89,815400,0
+WAT.US,D,20061228,000000,48.5,48.96,48.35,48.63,962500,0
+WAT.US,D,20061229,000000,48.9,49.45,48.87,48.97,646000,0
+WAT.US,D,20070103,000000,48.7,49.84,48.57,48.88,943300,0
+WAT.US,D,20070104,000000,48.95,49.35,48.75,49.22,449900,0
+WAT.US,D,20070105,000000,49.44,49.45,48.62,48.67,466200,0
+WAT.US,D,20070108,000000,48.7,50.84,48.64,50.55,1314300,0
+WAT.US,D,20070109,000000,50.53,51.23,50.33,51.14,795700,0
+WAT.US,D,20070110,000000,50.94,52,50.84,51.9,632400,0
+WAT.US,D,20070111,000000,52.11,53.85,52.06,53.76,1120300,0
+WAT.US,D,20070112,000000,53.85,55.5,53.84,54.71,1628400,0
+WAT.US,D,20070116,000000,54.45,55.57,54.45,55.05,924100,0
+WAT.US,D,20070117,000000,54.85,56,54.75,55.32,869500,0
+WAT.US,D,20070118,000000,55.32,55.56,54.65,54.95,981200,0
+WAT.US,D,20070119,000000,54.98,55.2,54.58,54.96,728500,0
+WAT.US,D,20070122,000000,54.55,55.05,54.55,54.88,971100,0
+WAT.US,D,20070123,000000,54.88,55.18,54.64,54.97,1084600,0
+WAT.US,D,20070124,000000,56.4,57.76,55.99,56.59,2136900,0
+WAT.US,D,20070125,000000,56.59,56.79,55.81,56.25,1416800,0
+WAT.US,D,20070126,000000,56.5,56.5,55.91,56.07,879300,0
+WAT.US,D,20070129,000000,55.82,56.31,55.8,56.05,907900,0
+WAT.US,D,20070130,000000,56.25,56.4,55.63,56.1,894300,0
+WAT.US,D,20070131,000000,56.05,56.88,55.81,56.69,1036600,0
+WAT.US,D,20070201,000000,56.6,56.82,56.46,56.73,969800,0
+WAT.US,D,20070202,000000,56.06,56.87,56.06,56.26,1129900,0
+WAT.US,D,20070205,000000,56.23,56.8,56.08,56.5,1028700,0
+WAT.US,D,20070206,000000,56.45,56.8,56.43,56.53,1092400,0
+WAT.US,D,20070207,000000,56.55,56.75,56.11,56.24,675000,0
+WAT.US,D,20070208,000000,56.29,56.53,55.93,56.4,650200,0
+WAT.US,D,20070209,000000,56.45,56.45,55.76,56.21,565000,0
+WAT.US,D,20070212,000000,56.3,56.4,55.94,56.29,640393,0
+WAT.US,D,20070213,000000,56.45,56.84,56.35,56.67,558376,0
+WAT.US,D,20070214,000000,56.74,57.63,56.65,57.45,745743,0
+WAT.US,D,20070215,000000,57.46,58.12,57.46,58.04,687100,0
+WAT.US,D,20070216,000000,58.04,58.27,57.75,58,715900,0
+WAT.US,D,20070220,000000,58,58.48,57.46,58.4,466800,0
+WAT.US,D,20070221,000000,58.4,58.61,58.13,58.3,680000,0
+WAT.US,D,20070222,000000,57,57.26,55.98,56.15,1582600,0
+WAT.US,D,20070223,000000,56.25,56.32,55.72,56.03,1023400,0
+WAT.US,D,20070226,000000,56.13,56.42,55.43,56.07,802765,0
+WAT.US,D,20070227,000000,55.63,55.8,53.03,53.96,966900,0
+WAT.US,D,20070228,000000,54,54.3,53.28,54.24,925900,0
+WAT.US,D,20070301,000000,53.47,55.93,51.8,55.55,1703700,0
+WAT.US,D,20070302,000000,55.54,55.68,54.86,55.02,2029300,0
+WAT.US,D,20070305,000000,54.99,55.23,54.32,54.45,1550825,0
+WAT.US,D,20070306,000000,54.85,55.3,54.31,54.65,1496600,0
+WAT.US,D,20070307,000000,54.64,54.64,53.62,53.7,1184900,0
+WAT.US,D,20070308,000000,53.9,54.57,53.9,54,1472500,0
+WAT.US,D,20070309,000000,54.25,54.64,54.06,54.5,629300,0
+WAT.US,D,20070312,000000,55.6,58.04,55.3,57.17,1839700,0
+WAT.US,D,20070313,000000,56.75,57.24,55.73,55.78,1371000,0
+WAT.US,D,20070314,000000,55.85,56.33,55.19,56.11,813100,0
+WAT.US,D,20070315,000000,56.24,56.48,55.88,56.13,651100,0
+WAT.US,D,20070316,000000,56.2,56.56,55.69,56.1,927900,0
+WAT.US,D,20070319,000000,56.45,57,56.23,56.8,486700,0
+WAT.US,D,20070320,000000,56.75,57.34,56.57,57.21,595600,0
+WAT.US,D,20070321,000000,57.24,57.75,56.58,57.65,516100,0
+WAT.US,D,20070322,000000,56.76,57.88,56.76,57.75,437700,0
+WAT.US,D,20070323,000000,57.84,58.8,57.61,58.24,418900,0
+WAT.US,D,20070326,000000,58.24,58.43,57.38,57.99,470400,0
+WAT.US,D,20070327,000000,57.85,58.3,57.37,58.25,639500,0
+WAT.US,D,20070328,000000,58,58.1,57.13,57.33,686700,0
+WAT.US,D,20070329,000000,57.34,57.9,56.8,57.18,887600,0
+WAT.US,D,20070330,000000,57.25,58.12,57.17,58,701775,0
+WAT.US,D,20070402,000000,58.4,58.5,58.06,58.2,787300,0
+WAT.US,D,20070403,000000,58.5,59.65,58.49,59.52,721610,0
+WAT.US,D,20070404,000000,59.65,60.12,59.27,59.93,997602,0
+WAT.US,D,20070405,000000,59.8,60.27,59.5,60.18,420321,0
+WAT.US,D,20070409,000000,60.3,60.59,59.75,59.95,372400,0
+WAT.US,D,20070410,000000,60,60.24,59.47,59.75,504100,0
+WAT.US,D,20070411,000000,60,60.08,59.56,59.72,569500,0
+WAT.US,D,20070412,000000,59.8,60.18,59.5,60.09,493786,0
+WAT.US,D,20070413,000000,60.15,60.15,59.68,60.04,447500,0
+WAT.US,D,20070416,000000,60,60.3,59.85,60.11,801200,0
+WAT.US,D,20070417,000000,60.05,60.24,59.84,60.08,476900,0
+WAT.US,D,20070418,000000,60.08,60.16,59.38,59.71,697900,0
+WAT.US,D,20070419,000000,60.1,60.18,59.5,59.99,677200,0
+WAT.US,D,20070420,000000,60.07,60.16,59.67,59.98,657400,0
+WAT.US,D,20070423,000000,60.11,60.25,59.51,59.92,496686,0
+WAT.US,D,20070424,000000,61.99,61.99,58.61,58.96,1154070,0
+WAT.US,D,20070425,000000,59.52,60.1,58.91,59.91,1023200,0
+WAT.US,D,20070426,000000,59.97,60.16,59.72,59.85,825400,0
+WAT.US,D,20070427,000000,59.81,60.06,59.53,59.86,599400,0
+WAT.US,D,20070430,000000,57.97,59.9,57.97,59.43,974900,0
+WAT.US,D,20070501,000000,59.63,59.78,58.99,59.41,816767,0
+WAT.US,D,20070502,000000,59.3,59.87,59.3,59.86,638418,0
+WAT.US,D,20070503,000000,60,60.24,59.87,60.03,1125695,0
+WAT.US,D,20070504,000000,60.23,60.23,59.97,60.11,726900,0
+WAT.US,D,20070507,000000,60,60.29,59.96,60.1,565227,0
+WAT.US,D,20070508,000000,59.95,60.13,59.64,60.1,595600,0
+WAT.US,D,20070509,000000,60.15,60.53,59.94,60.29,984000,0
+WAT.US,D,20070510,000000,60.19,60.4,59.94,60,1073400,0
+WAT.US,D,20070511,000000,60.25,60.37,60,60.31,782705,0
+WAT.US,D,20070514,000000,60.7,60.72,60.2,60.51,819200,0
+WAT.US,D,20070515,000000,60.71,60.86,60.21,60.47,1061900,0
+WAT.US,D,20070516,000000,60.51,61.32,60.41,61.27,938300,0
+WAT.US,D,20070517,000000,61.22,61.24,60.47,61.13,626990,0
+WAT.US,D,20070518,000000,61.22,61.39,60.69,61.38,878200,0
+WAT.US,D,20070521,000000,61.37,61.47,61.04,61.12,873000,0
+WAT.US,D,20070522,000000,61.06,61.12,60.44,60.7,800262,0
+WAT.US,D,20070523,000000,60.7,60.76,59.81,60.01,912579,0
+WAT.US,D,20070524,000000,60.02,60.8,59.86,60.12,1060700,0
+WAT.US,D,20070525,000000,60.2,60.78,60.05,60.64,510301,0
+WAT.US,D,20070529,000000,60.8,60.95,60.28,60.57,603600,0
+WAT.US,D,20070530,000000,60.4,60.54,59.97,60.38,704200,0
+WAT.US,D,20070531,000000,60.53,60.64,60.19,60.3,809500,0
+WAT.US,D,20070601,000000,60.3,60.7,60.02,60.08,663700,0
+WAT.US,D,20070604,000000,60.02,60.06,59.37,59.73,637600,0
+WAT.US,D,20070605,000000,59.65,59.71,59.12,59.61,734800,0
+WAT.US,D,20070606,000000,59.61,61.5,59.36,61,2388465,0
+WAT.US,D,20070607,000000,60.87,61.03,60.19,60.24,1623500,0
+WAT.US,D,20070608,000000,60,60.3,59.8,60.3,1007900,0
+WAT.US,D,20070611,000000,60.45,61.75,60.28,61.24,1420000,0
+WAT.US,D,20070612,000000,60.86,61,60.42,60.53,1157790,0
+WAT.US,D,20070613,000000,60.69,61.08,60.26,61.01,760900,0
+WAT.US,D,20070614,000000,61.01,61.35,60.64,60.9,740900,0
+WAT.US,D,20070615,000000,61.09,61.28,60.8,61.03,560900,0
+WAT.US,D,20070618,000000,61.17,61.4,60.53,60.71,333000,0
+WAT.US,D,20070619,000000,60.75,60.91,60.29,60.44,524900,0
+WAT.US,D,20070620,000000,60.3,60.6,59.87,59.87,456500,0
+WAT.US,D,20070621,000000,59.88,60.06,59.29,59.94,695800,0
+WAT.US,D,20070622,000000,59,59.44,58.76,59.13,943800,0
+WAT.US,D,20070625,000000,59.19,60.13,58.98,59.95,909800,0
+WAT.US,D,20070626,000000,60.09,60.45,59.53,59.96,606400,0
+WAT.US,D,20070627,000000,59.5,60.12,59.34,60,537300,0
+WAT.US,D,20070628,000000,60.01,60.58,59.65,60.08,569200,0
+WAT.US,D,20070629,000000,60.04,60.09,59.18,59.36,636700,0
+WAT.US,D,20070702,000000,59.36,60.09,58.87,59.99,630068,0
+WAT.US,D,20070703,000000,60.04,60.66,60.04,60.5,156980,0
+WAT.US,D,20070705,000000,60.5,61.08,60.28,60.64,620126,0
+WAT.US,D,20070706,000000,60.69,61.25,60.21,61,426100,0
+WAT.US,D,20070709,000000,60.87,60.97,59.99,60.88,463205,0
+WAT.US,D,20070710,000000,60.41,61.22,60.4,60.83,826950,0
+WAT.US,D,20070711,000000,60.9,61.59,60.74,61.59,662300,0
+WAT.US,D,20070712,000000,61.63,62.69,61.33,62.64,897800,0
+WAT.US,D,20070713,000000,62.8,62.8,61.04,61.58,858100,0
+WAT.US,D,20070716,000000,61.58,61.76,61.09,61.58,544100,0
+WAT.US,D,20070717,000000,61.55,62,61.05,61.89,515400,0
+WAT.US,D,20070718,000000,61.4,61.59,60.87,61.51,477300,0
+WAT.US,D,20070719,000000,61.65,61.75,60.32,61.49,708800,0
+WAT.US,D,20070720,000000,61.39,61.58,60.55,61.3,1015300,0
+WAT.US,D,20070723,000000,61.6,62.56,61.03,62.21,768000,0
+WAT.US,D,20070724,000000,62.66,63.38,59.19,59.35,2184258,0
+WAT.US,D,20070725,000000,60.06,61.59,59.67,60.16,1940826,0
+WAT.US,D,20070726,000000,59.67,60.33,58.66,60.16,1446654,0
+WAT.US,D,20070727,000000,58.08,60.33,57.54,59.08,1041200,0
+WAT.US,D,20070730,000000,58.2,59.45,57.9,58.98,1149903,0
+WAT.US,D,20070731,000000,59.23,59.23,58.19,58.26,948466,0
+WAT.US,D,20070801,000000,58.1,59.4,57.64,59.36,925000,0
+WAT.US,D,20070802,000000,58.75,61.2,57.59,60.76,1041923,0
+WAT.US,D,20070803,000000,60.76,63.05,60.72,60.77,1311888,0
+WAT.US,D,20070806,000000,61.45,62.9,60.81,62.9,1155943,0
+WAT.US,D,20070807,000000,62.3,63.84,62.14,63.31,985892,0
+WAT.US,D,20070808,000000,63.57,64.5,62.97,63.52,990800,0
+WAT.US,D,20070809,000000,63.18,63.78,59.34,60.02,1351789,0
+WAT.US,D,20070810,000000,59.5,62.91,58.06,62.53,1459500,0
+WAT.US,D,20070813,000000,62.3,62.56,60.86,61.73,491900,0
+WAT.US,D,20070814,000000,62,62.57,61.55,62.02,628300,0
+WAT.US,D,20070815,000000,61.32,62.92,61.26,62.26,744004,0
+WAT.US,D,20070816,000000,62.39,63.92,57.12,59.13,1372900,0
+WAT.US,D,20070817,000000,60.02,61.68,59.03,61.58,929800,0
+WAT.US,D,20070820,000000,61.58,61.97,60.56,61.15,461900,0
+WAT.US,D,20070821,000000,60.29,62.04,60.12,61.35,697400,0
+WAT.US,D,20070822,000000,61.64,61.68,60.61,61.45,476000,0
+WAT.US,D,20070823,000000,61.85,62.4,61.71,62,478000,0
+WAT.US,D,20070824,000000,62.41,63.49,61.68,62.92,529700,0
+WAT.US,D,20070827,000000,62.15,62.55,61.19,61.61,468200,0
+WAT.US,D,20070828,000000,61.45,61.62,60.91,60.95,366600,0
+WAT.US,D,20070829,000000,61.32,61.79,60.92,61.72,352600,0
+WAT.US,D,20070830,000000,61.07,61.93,61.03,61.13,317600,0
+WAT.US,D,20070831,000000,61.79,61.8,61.09,61.57,413800,0
+WAT.US,D,20070904,000000,61.75,62.74,61.43,62.51,479000,0
+WAT.US,D,20070905,000000,62.03,63.38,61.91,62.55,885600,0
+WAT.US,D,20070906,000000,62.9,63.19,61.8,63.11,387700,0
+WAT.US,D,20070907,000000,62.36,63.98,62.36,62.86,647900,0
+WAT.US,D,20070910,000000,63.28,63.29,62.45,62.76,264400,0
+WAT.US,D,20070911,000000,63.06,64.17,63,63.62,701200,0
+WAT.US,D,20070912,000000,63.36,63.81,63.11,63.54,395800,0
+WAT.US,D,20070913,000000,63.98,64.32,63.3,64.21,619800,0
+WAT.US,D,20070914,000000,64.21,65.91,64.06,65.55,1110100,0
+WAT.US,D,20070917,000000,65.62,66.19,64.84,65.89,727000,0
+WAT.US,D,20070918,000000,65.9,67,64.51,66.46,1106600,0
+WAT.US,D,20070919,000000,66.9,68.21,66.63,67.46,694000,0
+WAT.US,D,20070920,000000,67.38,68.69,67.22,67.39,627000,0
+WAT.US,D,20070921,000000,68.11,68.42,66.95,67.36,759600,0
+WAT.US,D,20070924,000000,67.14,68.05,66.67,66.77,740400,0
+WAT.US,D,20070925,000000,66.93,67.39,66.5,67.28,626700,0
+WAT.US,D,20070926,000000,67.72,68.39,67.57,68.19,436100,0
+WAT.US,D,20070927,000000,68.27,68.5,67.77,67.95,349500,0
+WAT.US,D,20070928,000000,67.57,67.8,66.72,66.92,485200,0
+WAT.US,D,20071001,000000,67.46,68.39,67.34,67.43,583400,0
+WAT.US,D,20071002,000000,67.76,67.82,66.73,67,345500,0
+WAT.US,D,20071003,000000,66.73,66.77,66.15,66.37,333700,0
+WAT.US,D,20071004,000000,66.92,66.97,66.42,66.85,349600,0
+WAT.US,D,20071005,000000,67.09,67.98,67.09,67.51,407200,0
+WAT.US,D,20071008,000000,67.69,67.95,67.31,67.31,262100,0
+WAT.US,D,20071009,000000,67.46,67.46,66.52,66.96,513500,0
+WAT.US,D,20071010,000000,66.08,67.24,66.08,66.65,712000,0
+WAT.US,D,20071011,000000,67.1,67.17,66,66.2,476300,0
+WAT.US,D,20071012,000000,66.4,67.27,66.37,66.69,829400,0
+WAT.US,D,20071015,000000,67.05,67.89,66.23,66.79,723200,0
+WAT.US,D,20071016,000000,66.71,68,66.7,67.95,703600,0
+WAT.US,D,20071017,000000,68.6,68.77,67.64,68.21,828600,0
+WAT.US,D,20071018,000000,68.18,69,68,68.54,615800,0
+WAT.US,D,20071019,000000,68.32,68.93,67.39,67.39,678200,0
+WAT.US,D,20071022,000000,67.03,67.89,66.95,67.84,595700,0
+WAT.US,D,20071023,000000,69,73.97,69,73.92,2418400,0
+WAT.US,D,20071024,000000,73.9,75.89,71.92,75.43,1583100,0
+WAT.US,D,20071025,000000,75,76.5,74.82,75.85,1336000,0
+WAT.US,D,20071026,000000,75.99,76.31,74.96,75.63,765300,0
+WAT.US,D,20071029,000000,75.74,76.6,75.65,75.95,517200,0
+WAT.US,D,20071030,000000,75.94,75.99,74.84,75.22,585300,0
+WAT.US,D,20071031,000000,75.49,77.04,75.4,76.98,868400,0
+WAT.US,D,20071101,000000,76.47,77.27,75.48,75.65,713000,0
+WAT.US,D,20071102,000000,75.89,76,74.46,75.28,970800,0
+WAT.US,D,20071105,000000,75.56,77.18,74.08,75.26,846700,0
+WAT.US,D,20071106,000000,75.64,75.64,73.64,74.75,827900,0
+WAT.US,D,20071107,000000,74.43,75.61,74.17,74.97,1017700,0
+WAT.US,D,20071108,000000,75.33,75.8,73.89,75.65,891750,0
+WAT.US,D,20071109,000000,74.88,75.32,73.99,74.35,699300,0
+WAT.US,D,20071112,000000,74.35,74.81,73.15,73.39,713900,0
+WAT.US,D,20071113,000000,73.29,74.96,72.05,74.96,859900,0
+WAT.US,D,20071114,000000,75.02,75.73,74.34,75.21,852500,0
+WAT.US,D,20071115,000000,74.76,75.28,73.82,74.38,647885,0
+WAT.US,D,20071116,000000,74.93,76.57,74.33,76.57,1010000,0
+WAT.US,D,20071119,000000,76.24,76.57,75.08,76.52,930925,0
+WAT.US,D,20071120,000000,76.53,77.98,76.14,76.79,1243200,0
+WAT.US,D,20071121,000000,76.31,77.1,76.26,76.48,896100,0
+WAT.US,D,20071123,000000,76.88,77.52,76.65,77.35,239030,0
+WAT.US,D,20071126,000000,77.15,77.8,76.6,76.75,632450,0
+WAT.US,D,20071127,000000,76.99,77.71,76.7,77.54,514956,0
+WAT.US,D,20071128,000000,78.18,78.27,76.57,78.27,718950,0
+WAT.US,D,20071129,000000,78.17,78.3,77.52,77.71,509300,0
+WAT.US,D,20071130,000000,78.48,78.48,77.58,78.04,660399,0
+WAT.US,D,20071203,000000,78,79.44,78,78.93,681300,0
+WAT.US,D,20071204,000000,78.62,80,78.46,79.97,1148463,0
+WAT.US,D,20071205,000000,79.97,80.85,79.48,79.99,719200,0
+WAT.US,D,20071206,000000,79.64,80.11,78.47,79.98,601440,0
+WAT.US,D,20071207,000000,80.16,80.19,78.71,79.22,599700,0
+WAT.US,D,20071210,000000,79.28,79.86,78.47,78.82,556550,0
+WAT.US,D,20071211,000000,78.58,79.41,77.94,77.94,611700,0
+WAT.US,D,20071212,000000,79.53,79.84,78.16,79.62,1334416,0
+WAT.US,D,20071213,000000,79.39,80.5,79.11,80.07,916626,0
+WAT.US,D,20071214,000000,80.41,81.53,79.23,80.07,970405,0
+WAT.US,D,20071217,000000,79.88,79.99,78.05,78.05,648515,0
+WAT.US,D,20071218,000000,78.46,78.92,76.65,77.29,700592,0
+WAT.US,D,20071219,000000,77.46,77.79,76.7,76.71,696365,0
+WAT.US,D,20071220,000000,76.66,77.38,76.55,77.28,698920,0
+WAT.US,D,20071221,000000,78.03,78.1,77.36,77.86,1023500,0
+WAT.US,D,20071224,000000,78.22,78.73,78.02,78.37,184856,0
+WAT.US,D,20071226,000000,78.35,79.68,78.1,79.63,467500,0
+WAT.US,D,20071227,000000,79.67,79.75,78.81,78.95,476700,0
+WAT.US,D,20071228,000000,79.22,79.7,78.77,79.43,472443,0
+WAT.US,D,20071231,000000,78.99,79.7,78.92,79.07,395739,0
+WAT.US,D,20080102,000000,78.61,79.08,76.54,76.75,871627,0
+WAT.US,D,20080103,000000,77.29,77.96,77.03,77.79,676300,0
+WAT.US,D,20080104,000000,77.59,78.65,76.93,77.51,1044125,0
+WAT.US,D,20080107,000000,77.83,78.74,77.53,78.28,771457,0
+WAT.US,D,20080108,000000,78.94,81.84,78.94,79.71,1555717,0
+WAT.US,D,20080109,000000,79.74,80.39,78.82,80.11,804053,0
+WAT.US,D,20080110,000000,79.68,80.42,79.25,80.03,1319343,0
+WAT.US,D,20080111,000000,79.55,80.3,78.4,78.7,692858,0
+WAT.US,D,20080114,000000,79.48,80.68,78.8,80.43,820290,0
+WAT.US,D,20080115,000000,79.29,81.16,79.22,80.77,1064966,0
+WAT.US,D,20080116,000000,80.4,81.72,76.84,77.46,1481516,0
+WAT.US,D,20080117,000000,77.53,79.1,76.35,76.4,1089510,0
+WAT.US,D,20080118,000000,76.77,77.48,71.83,73.23,2173280,0
+WAT.US,D,20080122,000000,62.25,62.27,57.42,58.58,6001949,0
+WAT.US,D,20080123,000000,56.6,57.5,54.32,55.27,4757909,0
+WAT.US,D,20080124,000000,55.37,57.63,55.07,56.04,4194382,0
+WAT.US,D,20080125,000000,56.93,57.63,55.49,57.07,3120114,0
+WAT.US,D,20080128,000000,57.09,57.09,55.3,56.55,2552439,0
+WAT.US,D,20080129,000000,56.95,59.08,56.51,58.16,2758983,0
+WAT.US,D,20080130,000000,58.56,59.03,57.21,58.23,2023599,0
+WAT.US,D,20080131,000000,58.03,58.03,56.79,57.3,2458000,0
+WAT.US,D,20080201,000000,57.57,60.65,56.75,60.62,2388633,0
+WAT.US,D,20080204,000000,60.64,61.03,59.69,60.06,1580450,0
+WAT.US,D,20080205,000000,59.32,59.48,58.23,59.28,1632721,0
+WAT.US,D,20080206,000000,59.57,60.86,59.25,59.38,1866070,0
+WAT.US,D,20080207,000000,59.27,60.68,58.59,60.57,2004019,0
+WAT.US,D,20080208,000000,60.45,60.52,59.71,60.16,1458900,0
+WAT.US,D,20080211,000000,60.26,61.56,59.22,60.75,1626792,0
+WAT.US,D,20080212,000000,61.19,62.27,60.68,62.08,1269274,0
+WAT.US,D,20080213,000000,62.46,62.46,60.82,61.34,870770,0
+WAT.US,D,20080214,000000,61.41,61.66,60.21,60.25,684098,0
+WAT.US,D,20080215,000000,60.13,60.5,59.84,60.37,950260,0
+WAT.US,D,20080219,000000,61.17,61.43,59.6,59.71,635900,0
+WAT.US,D,20080220,000000,59.31,61.15,59.29,61.05,1422843,0
+WAT.US,D,20080221,000000,61.24,61.31,58.9,59.42,1398888,0
+WAT.US,D,20080222,000000,59.55,60.24,59.05,60.07,1075698,0
+WAT.US,D,20080225,000000,59.99,60.8,59.99,60.58,830040,0
+WAT.US,D,20080226,000000,60.41,61.03,60.29,60.97,936050,0
+WAT.US,D,20080227,000000,60.63,61.76,60.48,60.87,623600,0
+WAT.US,D,20080228,000000,60.7,61.17,60.47,60.62,550222,0
+WAT.US,D,20080229,000000,59.83,60,59.19,59.61,714089,0
+WAT.US,D,20080303,000000,59.5,60.3,59.4,60.17,1055900,0
+WAT.US,D,20080304,000000,59.97,61.13,59.89,60.81,1665694,0
+WAT.US,D,20080305,000000,61,61.16,59.96,60.85,1279670,0
+WAT.US,D,20080306,000000,60.62,61.54,60.49,60.64,1372566,0
+WAT.US,D,20080307,000000,60.04,60.76,58.51,59.1,1491632,0
+WAT.US,D,20080310,000000,58.74,59.21,57.43,57.79,1136050,0
+WAT.US,D,20080311,000000,58.96,59.15,58.22,59.15,953675,0
+WAT.US,D,20080312,000000,59.39,59.93,58.89,59.22,755863,0
+WAT.US,D,20080313,000000,58.65,59.62,58.22,59.13,970600,0
+WAT.US,D,20080314,000000,59.14,59.91,57.13,57.55,1137358,0
+WAT.US,D,20080317,000000,56.31,57.35,56.31,56.88,1067685,0
+WAT.US,D,20080318,000000,57.66,58.26,56.48,57.28,1514243,0
+WAT.US,D,20080319,000000,57.28,57.82,54.09,54.14,2525601,0
+WAT.US,D,20080320,000000,54.21,54.42,52.52,52.59,2739200,0
+WAT.US,D,20080324,000000,52.78,53.1,51.92,52.93,2771472,0
+WAT.US,D,20080325,000000,52.73,53.94,52.52,53.68,2166902,0
+WAT.US,D,20080326,000000,55.25,56.75,54.14,56.19,2545824,0
+WAT.US,D,20080327,000000,56.17,57.27,55.9,56.41,2288374,0
+WAT.US,D,20080328,000000,56.69,56.83,55.56,55.72,799800,0
+WAT.US,D,20080331,000000,55.87,56.03,55.29,55.7,1336300,0
+WAT.US,D,20080401,000000,56.25,57.09,55.98,57.07,1360735,0
+WAT.US,D,20080402,000000,57.12,57.49,56.81,57.38,1176100,0
+WAT.US,D,20080403,000000,56.92,57.44,55.97,56.44,985265,0
+WAT.US,D,20080404,000000,56.64,56.92,56.19,56.38,825200,0
+WAT.US,D,20080407,000000,56.74,56.74,55.84,55.97,625203,0
+WAT.US,D,20080408,000000,55.68,56.7,55.62,56.58,703300,0
+WAT.US,D,20080409,000000,56.5,57.08,56.5,56.78,655021,0
+WAT.US,D,20080410,000000,56.46,57.17,56.46,56.97,749632,0
+WAT.US,D,20080411,000000,56.42,57.6,56.42,56.63,1285300,0
+WAT.US,D,20080414,000000,56.91,56.96,56.07,56.32,478548,0
+WAT.US,D,20080415,000000,55.97,55.97,52.05,53.7,2969388,0
+WAT.US,D,20080416,000000,53.76,54.19,53.25,53.98,1930836,0
+WAT.US,D,20080417,000000,54.07,54.3,53.64,53.94,1191682,0
+WAT.US,D,20080418,000000,54.98,55.03,54.14,54.77,1464879,0
+WAT.US,D,20080421,000000,54.78,55.31,53.91,54.55,1247237,0
+WAT.US,D,20080422,000000,56.17,59.42,56.03,57.28,3282890,0
+WAT.US,D,20080423,000000,56.69,58,56.69,57.78,2334316,0
+WAT.US,D,20080424,000000,58.13,58.13,57,57.37,1193837,0
+WAT.US,D,20080425,000000,57.71,58.77,57.09,58.47,1106117,0
+WAT.US,D,20080428,000000,58.67,59.92,58.67,59.92,1007805,0
+WAT.US,D,20080429,000000,59.61,60,58.98,59.12,1344166,0
+WAT.US,D,20080430,000000,59.61,62.42,59.01,61.46,1859191,0
+WAT.US,D,20080501,000000,61.85,62.47,61,62.44,928733,0
+WAT.US,D,20080502,000000,63,63.23,62.25,62.34,955313,0
+WAT.US,D,20080505,000000,62.01,62.42,61.34,62.41,776335,0
+WAT.US,D,20080506,000000,61.99,62.3,61.6,62.06,868601,0
+WAT.US,D,20080507,000000,61.95,63.1,61.92,62.38,453450,0
+WAT.US,D,20080508,000000,62.19,62.96,61.87,62.85,569512,0
+WAT.US,D,20080509,000000,62.9,63.67,62.25,63.41,840589,0
+WAT.US,D,20080512,000000,63.49,64.07,63.1,63.99,509100,0
+WAT.US,D,20080513,000000,64.41,64.48,63.55,64.43,771806,0
+WAT.US,D,20080514,000000,64.42,64.63,63.7,64.02,716317,0
+WAT.US,D,20080515,000000,64,64.65,63.93,64.59,518763,0
+WAT.US,D,20080516,000000,64.75,64.75,63.73,64.38,745333,0
+WAT.US,D,20080519,000000,64.46,64.71,63.56,64.08,769393,0
+WAT.US,D,20080520,000000,63.68,64.25,63.27,63.64,743155,0
+WAT.US,D,20080521,000000,63.56,64.24,62.38,62.42,857138,0
+WAT.US,D,20080522,000000,62.81,63.94,62.16,63.78,1024658,0
+WAT.US,D,20080523,000000,63.99,63.99,63,63.2,659475,0
+WAT.US,D,20080527,000000,63.35,63.89,63.12,63.69,325885,0
+WAT.US,D,20080528,000000,64.05,64.05,61.66,61.99,1144024,0
+WAT.US,D,20080529,000000,62.1,62.19,61.18,61.61,1246555,0
+WAT.US,D,20080530,000000,61.54,62.08,61.4,61.52,1358711,0
+WAT.US,D,20080602,000000,61.59,61.7,60.58,61.19,874291,0
+WAT.US,D,20080603,000000,61.33,61.33,60.02,60.34,1176873,0
+WAT.US,D,20080604,000000,60.42,62.27,60.23,61.51,713320,0
+WAT.US,D,20080605,000000,61.31,62.77,61.12,62.7,798273,0
+WAT.US,D,20080606,000000,61.98,62.33,61.33,61.33,935796,0
+WAT.US,D,20080609,000000,61.21,61.23,60,60.43,1295836,0
+WAT.US,D,20080610,000000,60.15,60.46,59.46,60.09,878095,0
+WAT.US,D,20080611,000000,59.93,60.1,59.3,59.33,532467,0
+WAT.US,D,20080612,000000,60.1,62.74,60.09,61.62,1199008,0
+WAT.US,D,20080613,000000,61.78,62.67,61.42,62.29,666377,0
+WAT.US,D,20080616,000000,61.93,63.21,61.55,62.91,811159,0
+WAT.US,D,20080617,000000,63.11,63.24,62.16,62.29,547976,0
+WAT.US,D,20080618,000000,62.2,63.32,62.02,63,802299,0
+WAT.US,D,20080619,000000,63.1,63.98,62.82,63.94,658109,0
+WAT.US,D,20080620,000000,62.83,63.68,61.66,62.94,628094,0
+WAT.US,D,20080623,000000,63.34,63.71,63.05,63.38,679505,0
+WAT.US,D,20080624,000000,63.5,63.73,62.93,63.43,1162231,0
+WAT.US,D,20080625,000000,63.77,65,63.51,64.63,968103,0
+WAT.US,D,20080626,000000,64.3,65.34,63.79,64.7,1193462,0
+WAT.US,D,20080627,000000,64.68,65.31,64.33,65.17,1446659,0
+WAT.US,D,20080630,000000,64.95,65.16,64.38,64.5,1288087,0
+WAT.US,D,20080701,000000,64.13,65.72,64.05,65.52,1324317,0
+WAT.US,D,20080702,000000,65.77,66.25,65.01,65.35,1140282,0
+WAT.US,D,20080703,000000,65.63,65.94,64.14,65.31,602828,0
+WAT.US,D,20080707,000000,65.65,66.09,65.09,65.38,1091725,0
+WAT.US,D,20080708,000000,65.01,67.13,64.91,66.94,1009662,0
+WAT.US,D,20080709,000000,66.75,67.4,66.07,66.32,843793,0
+WAT.US,D,20080710,000000,66.43,66.68,64.75,66.25,1048323,0
+WAT.US,D,20080711,000000,65.75,65.97,64.66,65.19,1145502,0
+WAT.US,D,20080714,000000,66.25,66.25,64.29,64.86,1310442,0
+WAT.US,D,20080715,000000,64.14,65.18,62.9,63.7,1627982,0
+WAT.US,D,20080716,000000,63.64,64.84,63.59,64.6,741030,0
+WAT.US,D,20080717,000000,64.42,64.81,62.12,62.69,1779575,0
+WAT.US,D,20080718,000000,62.69,63.08,62.26,62.7,1208600,0
+WAT.US,D,20080721,000000,62.81,62.81,62.07,62.32,1421251,0
+WAT.US,D,20080722,000000,64.79,69.61,64.54,69.23,3303170,0
+WAT.US,D,20080723,000000,69.32,70.31,68.37,68.5,1146999,0
+WAT.US,D,20080724,000000,68.92,68.92,66.46,67.46,1292470,0
+WAT.US,D,20080725,000000,67.58,67.92,66.85,67.31,755685,0
+WAT.US,D,20080728,000000,67.3,68.03,66.69,66.85,1115393,0
+WAT.US,D,20080729,000000,67.37,67.5,66.53,66.92,667200,0
+WAT.US,D,20080730,000000,67.41,67.6,66.78,67.48,826232,0
+WAT.US,D,20080731,000000,67.46,68.84,67.35,67.94,1206413,0
+WAT.US,D,20080801,000000,67.72,67.9,66.71,66.95,539438,0
+WAT.US,D,20080804,000000,67.23,67.23,66.15,66.4,450054,0
+WAT.US,D,20080805,000000,66.75,67.9,66.28,67.9,819133,0
+WAT.US,D,20080806,000000,67.6,68.46,67.36,68.29,754500,0
+WAT.US,D,20080807,000000,68.01,69.21,67.29,68.19,1081884,0
+WAT.US,D,20080808,000000,68.02,69.88,67.67,69.18,886204,0
+WAT.US,D,20080811,000000,69.58,70.5,69.14,69.82,679623,0
+WAT.US,D,20080812,000000,69.55,70.34,69.26,69.81,571427,0
+WAT.US,D,20080813,000000,69.78,70.2,69.06,69.39,396925,0
+WAT.US,D,20080814,000000,69.02,69.84,68.32,69.63,402944,0
+WAT.US,D,20080815,000000,69.78,70.43,69.77,70.19,424368,0
+WAT.US,D,20080818,000000,70.58,71,69.66,69.94,561976,0
+WAT.US,D,20080819,000000,69.56,70.09,68.81,69.65,724601,0
+WAT.US,D,20080820,000000,69.65,69.73,68.33,68.69,810215,0
+WAT.US,D,20080821,000000,68.34,68.42,67.51,67.94,1250556,0
+WAT.US,D,20080822,000000,68.08,69.07,68.08,68.91,379997,0
+WAT.US,D,20080825,000000,68.51,68.66,67.27,67.65,1180428,0
+WAT.US,D,20080826,000000,67.62,67.64,66.66,66.93,549928,0
+WAT.US,D,20080827,000000,66.92,67.26,66.36,67.09,583092,0
+WAT.US,D,20080828,000000,67.35,69.36,67.35,68.67,445150,0
+WAT.US,D,20080829,000000,68.13,69.06,68.12,68.25,434309,0
+WAT.US,D,20080902,000000,68.59,70.53,68.59,69.28,783387,0
+WAT.US,D,20080903,000000,69.25,69.25,67.97,68.61,1055093,0
+WAT.US,D,20080904,000000,68.23,68.26,64.15,64.2,1648730,0
+WAT.US,D,20080905,000000,64.24,64.91,62.82,64.02,1104384,0
+WAT.US,D,20080908,000000,64.91,65.55,63.74,64.08,899357,0
+WAT.US,D,20080909,000000,64.28,64.44,62.66,62.66,830305,0
+WAT.US,D,20080910,000000,62.79,63.24,61.69,62.16,1318659,0
+WAT.US,D,20080911,000000,62.16,62.78,61.33,62.43,1134268,0
+WAT.US,D,20080912,000000,62.32,62.67,61.68,62.28,1155144,0
+WAT.US,D,20080915,000000,60.42,61.19,60.18,60.19,996034,0
+WAT.US,D,20080916,000000,59.23,59.71,57,59.12,1646328,0
+WAT.US,D,20080917,000000,57.68,57.86,55.84,56.15,2517785,0
+WAT.US,D,20080918,000000,56.56,59.99,53.1,55.52,2268795,0
+WAT.US,D,20080919,000000,57.11,61.81,56.02,57.65,1334066,0
+WAT.US,D,20080922,000000,57.66,58.74,55.71,55.95,650741,0
+WAT.US,D,20080923,000000,55.95,56.95,55.07,55.82,1155868,0
+WAT.US,D,20080924,000000,55.56,59.62,55.1,57.04,1912363,0
+WAT.US,D,20080925,000000,57.28,59.66,57.28,59.28,1325690,0
+WAT.US,D,20080926,000000,58.89,59.98,58.46,59.65,891867,0
+WAT.US,D,20080929,000000,58.88,59.43,56.78,56.78,1479839,0
+WAT.US,D,20080930,000000,56.98,58.76,56.17,58.18,1249465,0
+WAT.US,D,20081001,000000,57.91,58.61,57.03,57.66,860799,0
+WAT.US,D,20081002,000000,57.43,57.57,54.3,54.43,1245108,0
+WAT.US,D,20081003,000000,55.16,56.37,53.78,54.06,984971,0
+WAT.US,D,20081006,000000,53.21,53.79,49.3,50.76,2783226,0
+WAT.US,D,20081007,000000,51,52.68,50.75,51.65,2074144,0
+WAT.US,D,20081008,000000,51.23,52.96,50.33,51.09,1395818,0
+WAT.US,D,20081009,000000,50.97,51.95,48.99,48.99,1697997,0
+WAT.US,D,20081010,000000,47.45,47.52,43.55,45.69,1626574,0
+WAT.US,D,20081013,000000,47.37,49.66,46.34,49.66,1511039,0
+WAT.US,D,20081014,000000,50.95,51,46.79,48.31,1721656,0
+WAT.US,D,20081015,000000,48.32,48.32,42.68,42.75,1478006,0
+WAT.US,D,20081016,000000,42.33,45.48,41.6,45.48,1272548,0
+WAT.US,D,20081017,000000,41.52,46.55,41.52,45.87,1730123,0
+WAT.US,D,20081020,000000,45.5,49,45.5,48.86,1347927,0
+WAT.US,D,20081021,000000,49.05,49.89,46.53,46.81,1876051,0
+WAT.US,D,20081022,000000,46.04,46.04,43.31,44.1,1593283,0
+WAT.US,D,20081023,000000,44.23,44.23,38.95,40.25,3304502,0
+WAT.US,D,20081024,000000,37.93,42.11,37.51,41.58,2280846,0
+WAT.US,D,20081027,000000,40.75,40.87,37.85,37.85,1821680,0
+WAT.US,D,20081028,000000,38.52,39.89,37,39.7,1583159,0
+WAT.US,D,20081029,000000,39.84,43.5,39.12,42.02,1784262,0
+WAT.US,D,20081030,000000,42.78,45.79,42.78,44.21,1816299,0
+WAT.US,D,20081031,000000,44.24,45.3,43.3,43.8,1341135,0
+WAT.US,D,20081103,000000,43.79,45.28,43.34,45.01,782396,0
+WAT.US,D,20081104,000000,45.52,46.77,44.7,45.21,873754,0
+WAT.US,D,20081105,000000,44.5,45.44,42.95,43.1,1116134,0
+WAT.US,D,20081106,000000,42.65,43.17,41.83,42.18,1165346,0
+WAT.US,D,20081107,000000,42.95,43.85,42.41,43.01,946062,0
+WAT.US,D,20081110,000000,43.5,44.3,41.95,42.51,834182,0
+WAT.US,D,20081111,000000,42.06,42.08,40.79,41.07,820371,0
+WAT.US,D,20081112,000000,40.58,41.09,38.38,38.42,1257664,0
+WAT.US,D,20081113,000000,38.52,40.83,38.02,40.77,1341652,0
+WAT.US,D,20081114,000000,40.23,41.23,38.88,39.14,880803,0
+WAT.US,D,20081117,000000,38.74,38.75,36.83,37.11,1651016,0
+WAT.US,D,20081118,000000,37.04,38.57,36.46,38.4,2121353,0
+WAT.US,D,20081119,000000,38.72,39.04,36.18,36.18,1735798,0
+WAT.US,D,20081120,000000,36.03,36.08,34.28,34.77,2701399,0
+WAT.US,D,20081121,000000,35.27,36.87,33.94,36.85,2412467,0
+WAT.US,D,20081124,000000,37.56,43.08,36.93,41.23,2688890,0
+WAT.US,D,20081125,000000,41.9,42.08,37.83,38.85,1984272,0
+WAT.US,D,20081126,000000,38.25,40.38,37.8,40.24,704400,0
+WAT.US,D,20081128,000000,40.04,41.58,40.02,41.23,416389,0
+WAT.US,D,20081201,000000,40.24,40.29,39.05,39.22,1358122,0
+WAT.US,D,20081202,000000,39.44,40.57,38.83,40.44,2776196,0
+WAT.US,D,20081203,000000,39.67,42.33,39.26,42.07,1119699,0
+WAT.US,D,20081204,000000,41.86,42.49,39.55,40.06,2406633,0
+WAT.US,D,20081205,000000,39.93,40.53,38.69,40.46,2156922,0
+WAT.US,D,20081208,000000,41.31,42.46,41.12,41.84,1615855,0
+WAT.US,D,20081209,000000,41.42,42.02,40.32,40.54,1313868,0
+WAT.US,D,20081210,000000,41.02,42.69,40.66,41.2,876434,0
+WAT.US,D,20081211,000000,40.88,42.2,40.88,41.88,1490689,0
+WAT.US,D,20081212,000000,33.75,37.4,32.21,37.21,7146471,0
+WAT.US,D,20081215,000000,36.89,37.51,35.24,35.79,2613543,0
+WAT.US,D,20081216,000000,36.31,36.89,35.06,36.38,1631631,0
+WAT.US,D,20081217,000000,35.93,36.93,35.58,36.7,1332117,0
+WAT.US,D,20081218,000000,36.96,37.61,35.98,36.55,1425686,0
+WAT.US,D,20081219,000000,36.84,37.85,36.51,36.88,1242419,0
+WAT.US,D,20081222,000000,36.88,36.96,35.55,36.22,889523,0
+WAT.US,D,20081223,000000,36.4,36.86,35.66,35.98,540347,0
+WAT.US,D,20081224,000000,36.15,36.35,35.74,36.17,335440,0
+WAT.US,D,20081226,000000,36.47,36.74,35.82,36.1,647126,0
+WAT.US,D,20081229,000000,36.07,36.1,35.38,35.75,597915,0
+WAT.US,D,20081230,000000,35.93,36.36,35.84,36.25,771133,0
+WAT.US,D,20081231,000000,36.16,36.86,35.62,36.65,1107099,0
+WAT.US,D,20090102,000000,36.7,38.21,36.13,38.09,725622,0
+WAT.US,D,20090105,000000,37.98,38.46,37.38,38.3,1185346,0
+WAT.US,D,20090106,000000,38.45,39.24,38.13,39.02,1418001,0
+WAT.US,D,20090107,000000,38.32,38.48,36.55,38.04,867760,0
+WAT.US,D,20090108,000000,37.31,37.82,36.22,36.49,2158330,0
+WAT.US,D,20090109,000000,36.48,36.6,35.51,35.67,1516126,0
+WAT.US,D,20090112,000000,35.68,36.66,35.39,36.18,1125112,0
+WAT.US,D,20090113,000000,35.91,37.08,35.65,36.91,1362516,0
+WAT.US,D,20090114,000000,36.37,36.68,35.85,36.54,1529805,0
+WAT.US,D,20090115,000000,36.57,38.81,36.44,38.32,1788422,0
+WAT.US,D,20090116,000000,38.72,39.3,38.27,38.67,1600111,0
+WAT.US,D,20090120,000000,38.59,39.29,37.7,38.06,2346212,0
+WAT.US,D,20090121,000000,38.52,38.58,36.95,38.15,2086065,0
+WAT.US,D,20090122,000000,37.97,38.04,36.91,37.43,1250853,0
+WAT.US,D,20090123,000000,37.04,37.04,35.49,36.65,1355758,0
+WAT.US,D,20090126,000000,36.96,37.23,36.04,36.85,2108778,0
+WAT.US,D,20090127,000000,37.23,38.16,36.07,37.83,2753776,0
+WAT.US,D,20090128,000000,38.3,38.53,37.18,38.09,1322522,0
+WAT.US,D,20090129,000000,38.16,38.16,36.82,36.94,963841,0
+WAT.US,D,20090130,000000,37.02,37.02,35.75,36.17,1269919,0
+WAT.US,D,20090202,000000,35.66,36.7,35.28,36.33,1174887,0
+WAT.US,D,20090203,000000,34.97,37.3,34.93,37.05,938968,0
+WAT.US,D,20090204,000000,37.63,39.98,37.05,39.59,3772709,0
+WAT.US,D,20090205,000000,39.39,41.32,38.79,41.06,2189526,0
+WAT.US,D,20090206,000000,40.83,41.94,40.76,41.76,990682,0
+WAT.US,D,20090209,000000,41.95,41.96,40.9,41.03,1248335,0
+WAT.US,D,20090210,000000,40.79,41.51,39.27,39.35,1496573,0
+WAT.US,D,20090211,000000,39.12,39.29,38.53,39.14,1440049,0
+WAT.US,D,20090212,000000,38.74,40.19,38.23,40.11,1264720,0
+WAT.US,D,20090213,000000,40.3,41.24,40.16,40.91,1294678,0
+WAT.US,D,20090217,000000,39.89,40.1,39.15,39.21,1387753,0
+WAT.US,D,20090218,000000,39.13,39.4,37.2,37.65,2207049,0
+WAT.US,D,20090219,000000,38.07,38.58,37.64,37.75,1037275,0
+WAT.US,D,20090220,000000,37.5,38.02,36.75,37.36,1388307,0
+WAT.US,D,20090223,000000,37.74,37.74,36.32,36.4,870931,0
+WAT.US,D,20090224,000000,36.49,37.87,36.49,37.73,1333395,0
+WAT.US,D,20090225,000000,37.56,37.7,36.31,36.66,943652,0
+WAT.US,D,20090226,000000,36.7,37.02,35.34,35.47,1219282,0
+WAT.US,D,20090227,000000,34.95,36.03,34.69,35.22,1305127,0
+WAT.US,D,20090302,000000,34.95,35.64,33.47,33.49,1045273,0
+WAT.US,D,20090303,000000,33.84,34.5,33.35,33.63,1215895,0
+WAT.US,D,20090304,000000,33.99,35.32,33.84,34.85,1098619,0
+WAT.US,D,20090305,000000,34.19,34.19,33.28,33.53,1233507,0
+WAT.US,D,20090306,000000,33.4,34.2,32.54,33.24,1068904,0
+WAT.US,D,20090309,000000,32.44,32.54,31.28,31.75,2108644,0
+WAT.US,D,20090310,000000,32.17,33.7,32.05,33.53,1962522,0
+WAT.US,D,20090311,000000,33.77,34.87,32.04,32.16,2543329,0
+WAT.US,D,20090312,000000,32.06,32.44,30,30.75,4929042,0
+WAT.US,D,20090313,000000,31.15,31.89,30.58,31.62,2468661,0
+WAT.US,D,20090316,000000,31.9,32.14,31.64,31.8,1216869,0
+WAT.US,D,20090317,000000,31.85,32.95,31.78,32.93,1966047,0
+WAT.US,D,20090318,000000,32.49,32.96,32.23,32.39,1866153,0
+WAT.US,D,20090319,000000,32.74,33.03,32.12,32.4,1265290,0
+WAT.US,D,20090320,000000,32.53,33,31.88,31.99,1267183,0
+WAT.US,D,20090323,000000,32.47,33.57,32.32,33.54,2014242,0
+WAT.US,D,20090324,000000,33.46,33.46,32.48,32.48,1127521,0
+WAT.US,D,20090325,000000,32.63,33.33,31.88,32.62,1517998,0
+WAT.US,D,20090326,000000,32.75,34.21,32.66,34.17,2046655,0
+WAT.US,D,20090327,000000,33.86,38.78,33.86,37.31,4949086,0
+WAT.US,D,20090330,000000,36.67,36.94,35.98,36.39,1828223,0
+WAT.US,D,20090331,000000,36.48,37.77,36.32,36.95,1359394,0
+WAT.US,D,20090401,000000,36.55,38.38,35.95,38.1,2266643,0
+WAT.US,D,20090402,000000,38.53,40.24,38.39,39.14,1980263,0
+WAT.US,D,20090403,000000,39.19,39.79,38.63,39.1,1165665,0
+WAT.US,D,20090406,000000,38.73,40.01,38.63,39.34,1356903,0
+WAT.US,D,20090407,000000,38.77,39.4,38.15,39,1270681,0
+WAT.US,D,20090408,000000,39.07,39.69,38.7,39.6,905561,0
+WAT.US,D,20090409,000000,40.38,40.64,39.77,40,1185519,0
+WAT.US,D,20090413,000000,39.67,40,38.97,39.57,1008718,0
+WAT.US,D,20090414,000000,39.27,39.4,38.39,38.47,1074224,0
+WAT.US,D,20090415,000000,38.39,38.85,37.37,37.99,1441807,0
+WAT.US,D,20090416,000000,38.08,39.24,38.08,39,1188769,0
+WAT.US,D,20090417,000000,39,39.72,38.79,39.46,1133695,0
+WAT.US,D,20090420,000000,38.84,39.35,37.91,38,728037,0
+WAT.US,D,20090421,000000,37.64,38,36.58,37.31,1055122,0
+WAT.US,D,20090422,000000,36.97,37.38,36.4,36.91,1275044,0
+WAT.US,D,20090423,000000,34.86,36.02,34.23,35.89,1911219,0
+WAT.US,D,20090424,000000,35.9,37.68,35.69,37.52,1309586,0
+WAT.US,D,20090427,000000,36.91,38.36,36.79,37.7,1811203,0
+WAT.US,D,20090428,000000,40.72,45.35,40.72,43.83,5851333,0
+WAT.US,D,20090429,000000,44.21,44.9,42.88,43.88,2556720,0
+WAT.US,D,20090430,000000,44.41,45.83,43.82,44.17,1695057,0
+WAT.US,D,20090501,000000,44.17,44.81,43.93,44.46,1143167,0
+WAT.US,D,20090504,000000,44.62,45.11,43.81,45.11,1165987,0
+WAT.US,D,20090505,000000,45.06,45.59,44.72,45.1,984314,0
+WAT.US,D,20090506,000000,45.23,45.59,44.18,44.53,864960,0
+WAT.US,D,20090507,000000,44.91,45.07,44.04,44.33,934837,0
+WAT.US,D,20090508,000000,44.99,45.91,44.15,44.45,989193,0
+WAT.US,D,20090511,000000,43.96,44.22,43.07,43.86,910635,0
+WAT.US,D,20090512,000000,43.82,44.7,43.72,44.55,1352313,0
+WAT.US,D,20090513,000000,43.94,44.65,43.75,44.05,1343404,0
+WAT.US,D,20090514,000000,44.06,44.71,43.19,44.22,1496571,0
+WAT.US,D,20090515,000000,44.06,44.18,43.13,43.48,1388245,0
+WAT.US,D,20090518,000000,43.77,44.23,43.38,44.15,986524,0
+WAT.US,D,20090519,000000,44.17,45.22,44.13,44.91,963524,0
+WAT.US,D,20090520,000000,45.31,46.12,44.91,45.36,920622,0
+WAT.US,D,20090521,000000,44.89,44.89,43.33,43.66,850203,0
+WAT.US,D,20090522,000000,43.6,43.78,43.09,43.19,583256,0
+WAT.US,D,20090526,000000,42.8,44.88,42.35,44.88,789562,0
+WAT.US,D,20090527,000000,44.88,45.18,44.24,44.3,806941,0
+WAT.US,D,20090528,000000,44.21,44.65,43.48,44.01,749580,0
+WAT.US,D,20090529,000000,43.94,44.06,42.87,43.32,1411470,0
+WAT.US,D,20090601,000000,43.75,44.94,43.61,44.8,1162375,0
+WAT.US,D,20090602,000000,44.82,48.65,44.24,48.03,2792429,0
+WAT.US,D,20090603,000000,47.8,48.09,46.95,47.78,2020413,0
+WAT.US,D,20090604,000000,47.57,47.87,46.21,47,1275771,0
+WAT.US,D,20090605,000000,47.72,47.72,46.61,46.69,735258,0
+WAT.US,D,20090608,000000,46.29,46.93,44.85,46.54,1143822,0
+WAT.US,D,20090609,000000,46.45,47.04,46.21,46.82,872055,0
+WAT.US,D,20090610,000000,47.11,47.44,46.29,46.83,621647,0
+WAT.US,D,20090611,000000,46.95,48.53,46.95,48.17,964633,0
+WAT.US,D,20090612,000000,47.88,48.36,47.64,48.34,768891,0
+WAT.US,D,20090615,000000,48,48,47.23,47.7,1004661,0
+WAT.US,D,20090616,000000,48.29,49.2,47.81,47.99,961918,0
+WAT.US,D,20090617,000000,48.01,49.26,48.01,48.43,1545377,0
+WAT.US,D,20090618,000000,48.43,49.08,48.12,48.75,763279,0
+WAT.US,D,20090619,000000,49.16,49.91,48.89,49.07,1126147,0
+WAT.US,D,20090622,000000,49.64,50.35,49.14,49.16,1056305,0
+WAT.US,D,20090623,000000,49.28,49.56,48.34,48.86,1286520,0
+WAT.US,D,20090624,000000,49.05,50.56,49.05,50.43,1530390,0
+WAT.US,D,20090625,000000,50.32,51.42,49.51,51.11,1550731,0
+WAT.US,D,20090626,000000,50.93,51.15,50.09,50.98,765308,0
+WAT.US,D,20090629,000000,50.98,51.58,50.65,51.52,517953,0
+WAT.US,D,20090630,000000,51.35,51.72,50.8,51.47,833373,0
+WAT.US,D,20090701,000000,51.74,51.74,50.87,51.3,899670,0
+WAT.US,D,20090702,000000,50.38,50.68,48.8,49.02,1285790,0
+WAT.US,D,20090706,000000,48.95,49.7,48.73,49.62,877044,0
+WAT.US,D,20090707,000000,49.33,50.02,49.26,49.84,1166329,0
+WAT.US,D,20090708,000000,49.68,50.37,48.19,48.81,1146080,0
+WAT.US,D,20090709,000000,49.01,49.3,48.1,48.56,532410,0
+WAT.US,D,20090710,000000,48.62,49.54,48.37,48.94,702931,0
+WAT.US,D,20090713,000000,49.1,49.24,47.96,49,704444,0
+WAT.US,D,20090714,000000,48.04,49.18,47.57,48.81,617916,0
+WAT.US,D,20090715,000000,49.17,49.69,48.73,49.33,776005,0
+WAT.US,D,20090716,000000,49.35,50.46,49.25,49.96,940707,0
+WAT.US,D,20090717,000000,49.93,50.33,49.4,50.28,600796,0
+WAT.US,D,20090720,000000,50.44,50.8,50.31,50.77,669744,0
+WAT.US,D,20090721,000000,51.28,52.17,50.96,51.5,485509,0
+WAT.US,D,20090722,000000,51.39,51.82,51.01,51.16,517364,0
+WAT.US,D,20090723,000000,51.51,52.42,51.31,51.5,894856,0
+WAT.US,D,20090724,000000,51.18,51.9,51.02,51.86,604281,0
+WAT.US,D,20090727,000000,52.01,53.32,51.7,52.44,945863,0
+WAT.US,D,20090728,000000,49.4,51.6,48.63,50.88,2760393,0
+WAT.US,D,20090729,000000,51.49,51.76,50.09,50.76,1546221,0
+WAT.US,D,20090730,000000,51.25,51.45,50.29,50.44,752496,0
+WAT.US,D,20090731,000000,50.74,51.28,49.93,50.25,787586,0
+WAT.US,D,20090803,000000,50.59,51.98,50.13,51.96,813286,0
+WAT.US,D,20090804,000000,52.04,52.39,51.53,51.99,684263,0
+WAT.US,D,20090805,000000,51.88,52.12,50.9,51.32,550423,0
+WAT.US,D,20090806,000000,51.57,51.69,50.24,50.77,508077,0
+WAT.US,D,20090807,000000,51.47,51.76,51.11,51.28,413952,0
+WAT.US,D,20090810,000000,51.02,51.83,50.82,51.76,348691,0
+WAT.US,D,20090811,000000,51.71,51.83,51.36,51.59,909993,0
+WAT.US,D,20090812,000000,51.55,52.45,50.68,51.68,646005,0
+WAT.US,D,20090813,000000,51.68,52.95,51.24,52.59,927866,0
+WAT.US,D,20090814,000000,52.63,52.81,51.08,51.31,964590,0
+WAT.US,D,20090817,000000,51.14,51.23,50.32,50.39,768287,0
+WAT.US,D,20090818,000000,50.36,50.54,49.65,49.92,900890,0
+WAT.US,D,20090819,000000,49.65,50.45,49.44,50.29,650158,0
+WAT.US,D,20090820,000000,50.39,50.57,50.11,50.38,553996,0
+WAT.US,D,20090821,000000,50.77,52.14,50.33,51.8,978587,0
+WAT.US,D,20090824,000000,52.02,52.02,51.38,51.48,586687,0
+WAT.US,D,20090825,000000,51.61,52.74,51.5,52.23,956724,0
+WAT.US,D,20090826,000000,51.94,52.86,51.93,52.17,420200,0
+WAT.US,D,20090827,000000,52.09,52.22,51.33,51.73,647364,0
+WAT.US,D,20090828,000000,51.85,51.98,50.55,50.96,515184,0
+WAT.US,D,20090831,000000,51.02,51.59,49.95,50.28,911275,0
+WAT.US,D,20090901,000000,50.21,51.57,49.92,50.33,1002174,0
+WAT.US,D,20090902,000000,50.1,50.68,49.34,50.33,860615,0
+WAT.US,D,20090903,000000,50.36,50.57,49.55,50.34,863856,0
+WAT.US,D,20090904,000000,50.47,50.78,49.52,50.76,586469,0
+WAT.US,D,20090908,000000,51,52.33,50.64,51.87,1033730,0
+WAT.US,D,20090909,000000,52.25,53.69,52.08,53.34,1167421,0
+WAT.US,D,20090910,000000,53.48,54.48,52.99,54.46,1008575,0
+WAT.US,D,20090911,000000,54.79,55.33,54.12,54.61,981765,0
+WAT.US,D,20090914,000000,54.66,54.95,54.09,54.4,741377,0
+WAT.US,D,20090915,000000,54.32,54.4,53.5,53.64,871081,0
+WAT.US,D,20090916,000000,53.63,54.87,53.44,54.81,659416,0
+WAT.US,D,20090917,000000,54.75,56.09,54.64,55.59,1023670,0
+WAT.US,D,20090918,000000,55.97,56.13,55.01,55.32,742755,0
+WAT.US,D,20090921,000000,56.78,57.32,56.15,56.3,1308221,0
+WAT.US,D,20090922,000000,56.37,56.37,55.1,55.76,561472,0
+WAT.US,D,20090923,000000,55.74,56.07,55.18,55.48,486266,0
+WAT.US,D,20090924,000000,55.69,55.98,54.85,55.09,933705,0
+WAT.US,D,20090925,000000,55.28,55.74,54.56,54.77,789627,0
+WAT.US,D,20090928,000000,54.82,56.14,54.56,55.43,678973,0
+WAT.US,D,20090929,000000,55.39,56.15,55.18,55.4,759295,0
+WAT.US,D,20090930,000000,55.26,56.19,54.59,55.86,894399,0
+WAT.US,D,20091001,000000,55.81,56.25,54.12,54.14,1248783,0
+WAT.US,D,20091002,000000,54.14,54.2,53.5,53.9,846125,0
+WAT.US,D,20091005,000000,54.14,55.8,53.8,55.48,902877,0
+WAT.US,D,20091006,000000,55.63,56.81,55.37,56.21,782402,0
+WAT.US,D,20091007,000000,56.21,56.65,55.85,56.61,650589,0
+WAT.US,D,20091008,000000,57.07,57.92,57.04,57.22,541303,0
+WAT.US,D,20091009,000000,57.36,57.91,57.12,57.75,367894,0
+WAT.US,D,20091012,000000,58.1,58.16,57.28,57.62,415794,0
+WAT.US,D,20091013,000000,57.25,57.9,56.89,57.37,700402,0
+WAT.US,D,20091014,000000,57.69,58.3,56.45,58.18,1084193,0
+WAT.US,D,20091015,000000,58.16,58.59,57.85,58.27,536851,0
+WAT.US,D,20091016,000000,58.04,58.13,57.29,57.47,706069,0
+WAT.US,D,20091019,000000,57.59,59,57.3,58.82,593280,0
+WAT.US,D,20091020,000000,58.6,58.74,57.97,58.48,571124,0
+WAT.US,D,20091021,000000,58.73,58.85,58.07,58.14,527280,0
+WAT.US,D,20091022,000000,58.36,58.36,56.77,57.3,1098025,0
+WAT.US,D,20091023,000000,57.22,57.69,56.69,56.99,1229545,0
+WAT.US,D,20091026,000000,57.01,57.35,56.14,56.32,1717048,0
+WAT.US,D,20091027,000000,57.83,58.54,55.94,57.19,2441948,0
+WAT.US,D,20091028,000000,58.79,59,57.33,57.4,3401037,0
+WAT.US,D,20091029,000000,57.4,57.95,56.52,57.89,1902244,0
+WAT.US,D,20091030,000000,57.84,59.07,56.92,57.43,1730890,0
+WAT.US,D,20091102,000000,57.43,58.5,57.3,58,1274657,0
+WAT.US,D,20091103,000000,57.8,57.98,57.08,57.93,984034,0
+WAT.US,D,20091104,000000,58.01,58.29,57.23,57.28,966369,0
+WAT.US,D,20091105,000000,57.52,59.59,57.3,59.56,1614354,0
+WAT.US,D,20091106,000000,59.04,59.81,58.7,59.23,843732,0
+WAT.US,D,20091109,000000,59.48,61.13,59.25,61.1,987738,0
+WAT.US,D,20091110,000000,60.96,61.3,60.43,60.66,768508,0
+WAT.US,D,20091111,000000,60.95,60.95,59.76,60.15,1012163,0
+WAT.US,D,20091112,000000,60.17,60.84,59.43,59.48,883484,0
+WAT.US,D,20091113,000000,59.69,61.33,59.4,60.72,1188075,0
+WAT.US,D,20091116,000000,60.96,61.45,60.76,60.85,1170594,0
+WAT.US,D,20091117,000000,60.93,61.05,60.37,60.37,1055544,0
+WAT.US,D,20091118,000000,59.96,60.4,59.8,59.97,1175236,0
+WAT.US,D,20091119,000000,59.72,59.94,58.82,59.37,890518,0
+WAT.US,D,20091120,000000,59.24,59.5,58.57,59.04,1109963,0
+WAT.US,D,20091123,000000,59.33,59.74,58.77,59.03,1076079,0
+WAT.US,D,20091124,000000,59.28,59.6,58.68,59.42,1227410,0
+WAT.US,D,20091125,000000,59.7,59.85,59.17,59.78,527280,0
+WAT.US,D,20091127,000000,59.03,59.48,58.43,59.02,407083,0
+WAT.US,D,20091130,000000,59.26,59.26,58.45,58.78,873793,0
+WAT.US,D,20091201,000000,59.24,59.57,58.78,59.37,929665,0
+WAT.US,D,20091202,000000,59.29,59.78,59.03,59.61,769079,0
+WAT.US,D,20091203,000000,59.84,59.99,58.95,59.01,413456,0
+WAT.US,D,20091204,000000,59.45,60.41,59.02,59.43,870644,0
+WAT.US,D,20091207,000000,59.21,60.23,59.21,59.94,808495,0
+WAT.US,D,20091208,000000,59.7,59.76,58.87,59.23,781476,0
+WAT.US,D,20091209,000000,59.13,59.52,58.62,59.44,547871,0
+WAT.US,D,20091210,000000,59.73,61.39,59.73,60.75,1097018,0
+WAT.US,D,20091211,000000,61.13,61.58,60.79,61.21,807928,0
+WAT.US,D,20091214,000000,61.55,61.9,61.01,61.88,707674,0
+WAT.US,D,20091215,000000,61.58,63.09,61.56,62.58,852912,0
+WAT.US,D,20091216,000000,62.87,63.07,61.63,61.81,568089,0
+WAT.US,D,20091217,000000,61.69,61.77,60.48,60.67,821426,0
+WAT.US,D,20091218,000000,60.91,61.25,60,60.22,957241,0
+WAT.US,D,20091221,000000,60.6,61.5,60.49,60.98,523391,0
+WAT.US,D,20091222,000000,61.02,61.69,61.02,61.58,373519,0
+WAT.US,D,20091223,000000,61.54,62.09,61.3,61.47,474356,0
+WAT.US,D,20091224,000000,61.43,61.63,61.22,61.51,169448,0
+WAT.US,D,20091228,000000,61.74,62.24,61.45,61.77,312026,0
+WAT.US,D,20091229,000000,61.76,62.41,61.61,62,447977,0
+WAT.US,D,20091230,000000,61.9,62.33,61.69,62.23,386844,0
+WAT.US,D,20091231,000000,62.21,62.63,61.8,61.96,433589,0
+WAT.US,D,20100104,000000,62.6,62.6,61.43,61.63,954343,0
+WAT.US,D,20100105,000000,61.43,61.73,60.72,60.79,1544990,0
+WAT.US,D,20100106,000000,60.71,61.19,60.45,60.9,1324120,0
+WAT.US,D,20100107,000000,60.96,61.54,60.64,61.16,938052,0
+WAT.US,D,20100108,000000,60.9,61.79,60.42,61.21,942411,0
+WAT.US,D,20100111,000000,61.28,62.73,61.28,62.43,787453,0
+WAT.US,D,20100112,000000,62.39,62.68,61.93,62.49,835505,0
+WAT.US,D,20100113,000000,62.57,62.9,62.27,62.61,603288,0
+WAT.US,D,20100114,000000,62.35,62.45,61.94,62.15,481550,0
+WAT.US,D,20100115,000000,62.16,62.16,60.68,60.76,819990,0
+WAT.US,D,20100119,000000,60.89,61.67,60.89,61.64,664208,0
+WAT.US,D,20100120,000000,61.56,61.94,60.02,60.84,673498,0
+WAT.US,D,20100121,000000,60.75,61.23,59.08,59.24,943640,0
+WAT.US,D,20100122,000000,59.08,60.37,59.08,59.49,1093506,0
+WAT.US,D,20100125,000000,59.92,59.92,58.88,59.23,765763,0
+WAT.US,D,20100126,000000,59.22,59.22,57.44,58.04,2129295,0
+WAT.US,D,20100127,000000,57.98,58.23,57.39,57.85,1110858,0
+WAT.US,D,20100128,000000,57.87,58.22,57.35,57.82,871471,0
+WAT.US,D,20100129,000000,57.82,58.69,56.97,56.98,1082313,0
+WAT.US,D,20100201,000000,57.11,57.61,56.4,57.18,825486,0
+WAT.US,D,20100202,000000,57.18,58.14,56.9,58.03,513992,0
+WAT.US,D,20100203,000000,57.78,58.17,57.55,57.86,870529,0
+WAT.US,D,20100204,000000,57.43,57.63,56.03,56.18,1227801,0
+WAT.US,D,20100205,000000,56.31,57.56,55.97,57.47,2029424,0
+WAT.US,D,20100208,000000,57.37,58.96,57.33,57.87,1234882,0
+WAT.US,D,20100209,000000,58.51,59,57.9,58.2,829755,0
+WAT.US,D,20100210,000000,57.98,58.28,57.16,57.51,709700,0
+WAT.US,D,20100211,000000,57.65,57.97,57.09,57.88,884098,0
+WAT.US,D,20100212,000000,57.65,58.38,57.54,58.26,931563,0
+WAT.US,D,20100216,000000,58.52,58.99,57.85,58.9,752794,0
+WAT.US,D,20100217,000000,59.25,59.29,58.58,58.92,618740,0
+WAT.US,D,20100218,000000,58.77,59.24,58.77,59.14,525004,0
+WAT.US,D,20100219,000000,58.97,59.1,58.36,58.78,507938,0
+WAT.US,D,20100222,000000,58.82,61.54,58.21,59.22,2077581,0
+WAT.US,D,20100223,000000,59.12,59.57,58.6,58.71,792561,0
+WAT.US,D,20100224,000000,59.04,59.56,58.89,59.31,732466,0
+WAT.US,D,20100225,000000,58.84,60.01,58.05,59.91,1074424,0
+WAT.US,D,20100226,000000,60.03,60.25,59.15,59.66,968401,0
+WAT.US,D,20100301,000000,59.97,62.22,59.92,61.7,1426120,0
+WAT.US,D,20100302,000000,61.96,62.43,61.55,62.08,820987,0
+WAT.US,D,20100303,000000,62.1,62.93,61.84,62.24,751383,0
+WAT.US,D,20100304,000000,62.05,62.49,61.35,61.62,861067,0
+WAT.US,D,20100305,000000,61.89,64.45,61.7,64.21,2026732,0
+WAT.US,D,20100308,000000,64.03,64.1,63.48,63.6,807561,0
+WAT.US,D,20100309,000000,63.42,64.75,63.15,64.04,1392735,0
+WAT.US,D,20100310,000000,63.94,65.21,63.73,65.07,1304681,0
+WAT.US,D,20100311,000000,64.99,65.71,64.83,65.33,1083781,0
+WAT.US,D,20100312,000000,65.47,65.57,64.39,64.84,705611,0
+WAT.US,D,20100315,000000,64.83,64.96,64.3,64.55,823536,0
+WAT.US,D,20100316,000000,64.59,65.24,64.38,65.07,725328,0
+WAT.US,D,20100317,000000,65.29,65.67,65,65.42,811657,0
+WAT.US,D,20100318,000000,65.66,66.61,65.54,66.01,1489806,0
+WAT.US,D,20100319,000000,66.16,66.19,64.93,65.06,1538766,0
+WAT.US,D,20100322,000000,64.97,65.97,64.75,65.45,727692,0
+WAT.US,D,20100323,000000,65.63,66.82,65.4,66.82,1084931,0
+WAT.US,D,20100324,000000,66.49,66.93,65.89,66.91,1182217,0
+WAT.US,D,20100325,000000,67.27,68.26,66.88,66.98,1187475,0
+WAT.US,D,20100326,000000,67.04,67.51,66.53,66.79,610408,0
+WAT.US,D,20100329,000000,66.88,67.64,66.88,67.55,588316,0
+WAT.US,D,20100330,000000,67.48,68.33,67.32,67.89,621366,0
+WAT.US,D,20100331,000000,67.62,67.75,67.04,67.54,495132,0
+WAT.US,D,20100401,000000,67.73,68.64,67.21,67.85,570973,0
+WAT.US,D,20100405,000000,68.16,68.44,67.81,67.99,727665,0
+WAT.US,D,20100406,000000,67.85,68.02,67.52,67.82,616085,0
+WAT.US,D,20100407,000000,67.81,67.81,67.08,67.34,540829,0
+WAT.US,D,20100408,000000,67.1,67.73,66.3,67.73,972035,0
+WAT.US,D,20100409,000000,67.67,69.57,67.39,69.23,1307487,0
+WAT.US,D,20100412,000000,69.27,69.52,68.63,68.8,649468,0
+WAT.US,D,20100413,000000,68.62,69.14,68.36,69.14,865349,0
+WAT.US,D,20100414,000000,69.23,70.1,68.96,70.05,860769,0
+WAT.US,D,20100415,000000,70.06,70.78,69.58,70.65,634558,0
+WAT.US,D,20100416,000000,70.5,70.87,69.94,70.48,868499,0
+WAT.US,D,20100419,000000,70.14,71.32,70.14,70.93,908219,0
+WAT.US,D,20100420,000000,71.16,71.61,70.89,71.09,1164302,0
+WAT.US,D,20100421,000000,71.26,71.32,69.72,70.06,1070736,0
+WAT.US,D,20100422,000000,69.81,69.81,68.61,68.85,1403549,0
+WAT.US,D,20100423,000000,68.85,70.04,68.44,70.03,1018448,0
+WAT.US,D,20100426,000000,69.94,71.06,69.78,70.05,0,0
+WAT.US,D,20100427,000000,70.25,72.58,70,70.33,1596311,0
+WAT.US,D,20100428,000000,70.74,73.78,70.74,73.13,1915171,0
+WAT.US,D,20100429,000000,73.5,73.72,72.94,73.13,664406,0
+WAT.US,D,20100430,000000,73.25,73.51,71.96,71.99,735902,0
+WAT.US,D,20100503,000000,72,72.98,71.85,72.97,857985,0
+WAT.US,D,20100504,000000,72.25,72.31,70.6,71,1070351,0
+WAT.US,D,20100505,000000,70.15,71.41,70.09,70.81,912536,0
+WAT.US,D,20100506,000000,70.64,70.78,64.03,68.42,1329286,0
+WAT.US,D,20100507,000000,68.12,68.44,64.87,66.11,2196761,0
+WAT.US,D,20100510,000000,69.27,70.16,67.94,70.01,1197332,0
+WAT.US,D,20100511,000000,68.88,70.7,68.88,70.2,845030,0
+WAT.US,D,20100512,000000,70.33,71.69,69.91,71.6,539249,0
+WAT.US,D,20100513,000000,71.69,71.69,70.23,70.37,545453,0
+WAT.US,D,20100514,000000,69.83,70.06,67.47,68.18,1453430,0
+WAT.US,D,20100517,000000,68.35,68.77,67.23,68.14,878863,0
+WAT.US,D,20100518,000000,68.65,69.46,67.54,67.77,959938,0
+WAT.US,D,20100519,000000,67.25,67.61,65.67,66.61,1970370,0
+WAT.US,D,20100520,000000,65,65.3,63.82,63.86,2349270,0
+WAT.US,D,20100521,000000,62.6,65.5,62.02,65.5,2712660,0
+WAT.US,D,20100524,000000,65.38,67.58,65.25,66.21,1791189,0
+WAT.US,D,20100525,000000,64.92,67.18,63.86,66.97,2081872,0
+WAT.US,D,20100526,000000,67.48,68.36,66.19,66.44,1424630,0
+WAT.US,D,20100527,000000,67.51,70.03,67.51,69.98,1844522,0
+WAT.US,D,20100528,000000,69.66,70.07,68.33,68.44,1515731,0
+WAT.US,D,20100601,000000,68.13,68.7,67.37,67.51,1249262,0
+WAT.US,D,20100602,000000,68.21,69.67,67.28,69.59,1447547,0
+WAT.US,D,20100603,000000,69.24,70.56,69.17,70.5,838060,0
+WAT.US,D,20100604,000000,68.99,69.2,66.24,66.54,1341771,0
+WAT.US,D,20100607,000000,66.54,67.43,65.94,66.33,1189764,0
+WAT.US,D,20100608,000000,66.54,66.76,65.18,66.18,1008652,0
+WAT.US,D,20100609,000000,66.41,68.55,66.33,66.86,1410986,0
+WAT.US,D,20100610,000000,67.82,68.89,67.25,68.74,1081294,0
+WAT.US,D,20100611,000000,68.15,69.48,67.99,68.91,1006329,0
+WAT.US,D,20100614,000000,69.02,69.99,68.69,68.85,1372537,0
+WAT.US,D,20100615,000000,69.19,70.35,69.11,70.32,721403,0
+WAT.US,D,20100616,000000,69.99,71.23,69.8,70.91,659643,0
+WAT.US,D,20100617,000000,71.44,71.91,70.55,71.81,941233,0
+WAT.US,D,20100618,000000,71.73,71.99,71.17,71.71,962147,0
+WAT.US,D,20100621,000000,72.47,72.99,70.99,71.39,532486,0
+WAT.US,D,20100622,000000,71.68,72.24,71,71.09,1225828,0
+WAT.US,D,20100623,000000,71.25,71.25,69.5,69.94,1306373,0
+WAT.US,D,20100624,000000,69.65,69.74,68.27,68.41,762408,0
+WAT.US,D,20100625,000000,68.58,69.61,68.31,69.15,928178,0
+WAT.US,D,20100628,000000,69.36,69.57,68.27,68.76,476867,0
+WAT.US,D,20100629,000000,67.7,67.84,65.37,65.49,2005138,0
+WAT.US,D,20100630,000000,65.36,66.39,64.6,64.7,1329990,0
+WAT.US,D,20100701,000000,64.72,64.72,62.4,63.56,1597363,0
+WAT.US,D,20100702,000000,64.09,64.09,62.69,63.11,791428,0
+WAT.US,D,20100706,000000,63.45,64.9,63.35,64.03,1015615,0
+WAT.US,D,20100707,000000,64,64,61.99,63.31,1715681,0
+WAT.US,D,20100708,000000,63.7,64.14,63.02,64.09,1410687,0
+WAT.US,D,20100709,000000,63.65,64.43,63.65,64.4,754834,0
+WAT.US,D,20100712,000000,64.09,64.11,63.45,63.81,594510,0
+WAT.US,D,20100713,000000,64.12,65.2,64.12,64.93,603394,0
+WAT.US,D,20100714,000000,64.61,64.95,64.15,64.73,582360,0
+WAT.US,D,20100715,000000,64.68,65.23,64.01,65.07,609074,0
+WAT.US,D,20100716,000000,64.61,64.62,62.87,63.02,689142,0
+WAT.US,D,20100719,000000,63.3,63.79,62.96,63.5,449121,0
+WAT.US,D,20100720,000000,62.68,64.05,62.29,63.99,599177,0
+WAT.US,D,20100721,000000,64.16,64.34,62.61,62.89,579408,0
+WAT.US,D,20100722,000000,63.56,64.89,63.46,64.49,854332,0
+WAT.US,D,20100723,000000,64.08,65.01,63.94,64.59,733118,0
+WAT.US,D,20100726,000000,64.66,65.96,64.6,65.96,681760,0
+WAT.US,D,20100727,000000,65.5,65.74,62.64,62.74,1867842,0
+WAT.US,D,20100728,000000,64.01,66.89,64,65.66,2083573,0
+WAT.US,D,20100729,000000,66.4,67.5,63.39,64.78,1746675,0
+WAT.US,D,20100730,000000,64.13,64.83,63.32,64.16,853913,0
+WAT.US,D,20100802,000000,65.07,66.12,64.8,65.56,625192,0
+WAT.US,D,20100803,000000,65.45,66.37,65.12,66.01,753331,0
+WAT.US,D,20100804,000000,66.24,67.01,66,66.84,526360,0
+WAT.US,D,20100805,000000,66.33,66.65,66.13,66.36,383711,0
+WAT.US,D,20100806,000000,65.95,66.49,65.14,66.42,853649,0
+WAT.US,D,20100809,000000,66.76,66.94,66.29,66.85,452962,0
+WAT.US,D,20100810,000000,65.87,66.98,65.34,66.37,728859,0
+WAT.US,D,20100811,000000,65.32,65.34,64.43,64.68,920403,0
+WAT.US,D,20100812,000000,63.79,63.94,62.83,63.06,1782251,0
+WAT.US,D,20100813,000000,62.84,63.32,62.35,62.39,1145894,0
+WAT.US,D,20100816,000000,62,62.36,61.46,61.95,1282841,0
+WAT.US,D,20100817,000000,62.74,64.79,62.56,64.43,955782,0
+WAT.US,D,20100818,000000,64.29,64.86,63.44,64.52,583708,0
+WAT.US,D,20100819,000000,64.1,64.38,62.43,62.53,834888,0
+WAT.US,D,20100820,000000,61.99,62.73,61.44,62.68,927066,0
+WAT.US,D,20100823,000000,62.72,63.23,62.32,62.67,561982,0
+WAT.US,D,20100824,000000,61.7,62.3,60.65,61.03,1580809,0
+WAT.US,D,20100825,000000,60.82,62.16,60.01,61.85,864097,0
+WAT.US,D,20100826,000000,62.13,62.43,61.07,61.28,967075,0
+WAT.US,D,20100827,000000,61.47,62.19,60.49,62.15,719411,0
+WAT.US,D,20100830,000000,61.38,61.94,60.88,60.88,534404,0
+WAT.US,D,20100831,000000,60.54,61.1,60.01,60.52,838650,0
+WAT.US,D,20100901,000000,61.38,63.36,61.14,62.96,836333,0
+WAT.US,D,20100902,000000,63.3,63.78,62.88,63.69,663286,0
+WAT.US,D,20100903,000000,64.4,64.79,64.13,64.78,666932,0
+WAT.US,D,20100907,000000,64.36,64.97,64.06,64.2,670024,0
+WAT.US,D,20100908,000000,64.34,64.93,64.13,64.42,682709,0
+WAT.US,D,20100909,000000,65.03,65.83,64.9,65.25,689081,0
+WAT.US,D,20100910,000000,65.26,66.22,65.13,65.97,630399,0
+WAT.US,D,20100913,000000,66.38,67.39,66.17,67.05,665941,0
+WAT.US,D,20100914,000000,67.39,69.21,67.04,67.7,1304438,0
+WAT.US,D,20100915,000000,67.6,68.49,67.55,68.33,918400,0
+WAT.US,D,20100916,000000,68.04,68.68,67.71,68.49,699878,0
+WAT.US,D,20100917,000000,68.85,69.57,68.47,68.93,993960,0
+WAT.US,D,20100920,000000,69.25,70,69.12,69.88,602581,0
+WAT.US,D,20100921,000000,69.67,70.84,69.53,70.29,565624,0
+WAT.US,D,20100922,000000,70.3,71.32,70.12,70.8,674308,0
+WAT.US,D,20100923,000000,70.3,70.92,69.6,69.7,577046,0
+WAT.US,D,20100924,000000,70.41,71.58,70.41,71.49,571472,0
+WAT.US,D,20100927,000000,71.35,71.37,70.82,70.85,458845,0
+WAT.US,D,20100928,000000,70.94,71.07,69.95,70.92,773567,0
+WAT.US,D,20100929,000000,70.47,71.49,70.47,71.12,426251,0
+WAT.US,D,20100930,000000,71.37,72.26,70.66,70.78,694734,0
+WAT.US,D,20101001,000000,71.39,71.65,70.52,70.89,400294,0
+WAT.US,D,20101004,000000,70.61,71.28,69.59,69.87,373969,0
+WAT.US,D,20101005,000000,71.21,72.44,71.13,71.52,1429508,0
+WAT.US,D,20101006,000000,71.38,71.75,70.3,70.53,612025,0
+WAT.US,D,20101007,000000,71.02,71.19,70.15,70.62,449093,0
+WAT.US,D,20101008,000000,70.82,71.21,70.39,70.79,643262,0
+WAT.US,D,20101011,000000,70.76,71.1,70.66,70.91,264822,0
+WAT.US,D,20101012,000000,70.83,71.85,70.13,71.61,571604,0
+WAT.US,D,20101013,000000,72.15,72.73,72.05,72.46,496982,0
+WAT.US,D,20101014,000000,72.23,72.34,70.74,71.44,602763,0
+WAT.US,D,20101015,000000,72.21,72.4,71.04,72.06,655459,0
+WAT.US,D,20101018,000000,71.91,72.66,71.16,72.46,542324,0
+WAT.US,D,20101019,000000,71.38,71.89,70.46,70.92,643451,0
+WAT.US,D,20101020,000000,71.16,72.9,71.15,72.19,655379,0
+WAT.US,D,20101021,000000,72.19,72.92,71.38,72.36,609215,0
+WAT.US,D,20101022,000000,72.66,72.85,72.07,72.53,557532,0
+WAT.US,D,20101025,000000,73,74.02,72.61,73.26,862503,0
+WAT.US,D,20101026,000000,72.8,73.57,71.79,73.29,995484,0
+WAT.US,D,20101027,000000,72.93,74.21,72.76,74.04,796217,0
+WAT.US,D,20101028,000000,74.5,74.62,73.75,74.38,679977,0
+WAT.US,D,20101029,000000,74.09,74.35,73.66,74.13,591441,0
+WAT.US,D,20101101,000000,74.61,75,74.37,75,886145,0
+WAT.US,D,20101102,000000,75,75.89,74.24,75.55,669782,0
+WAT.US,D,20101103,000000,75.59,75.98,74.95,75.92,799179,0
+WAT.US,D,20101104,000000,76.69,77.35,75.98,77.11,742154,0
+WAT.US,D,20101105,000000,77.16,77.91,77.13,77.88,942054,0
+WAT.US,D,20101108,000000,77.45,77.74,76.71,77.59,721139,0
+WAT.US,D,20101109,000000,77.7,77.85,76.83,77.01,683253,0
+WAT.US,D,20101110,000000,76.82,76.99,75.67,76.53,829973,0
+WAT.US,D,20101111,000000,75.98,77.43,75.6,77.42,693355,0
+WAT.US,D,20101112,000000,76.87,77.17,76.07,76.45,463970,0
+WAT.US,D,20101115,000000,76.76,76.99,76.29,76.36,405847,0
+WAT.US,D,20101116,000000,75.99,76.13,74.8,75.09,891369,0
+WAT.US,D,20101117,000000,75.23,77.23,75.23,76.8,997754,0
+WAT.US,D,20101118,000000,77.43,78.36,77.28,78.11,656626,0
+WAT.US,D,20101119,000000,78.08,78.83,78,78.73,815246,0
+WAT.US,D,20101122,000000,78.47,78.91,77.83,78.73,558162,0
+WAT.US,D,20101123,000000,77.87,77.99,77.03,77.23,595371,0
+WAT.US,D,20101124,000000,77.78,78.72,77.38,78.67,620336,0
+WAT.US,D,20101126,000000,78.03,78.27,77.84,78.01,267712,0
+WAT.US,D,20101129,000000,77.49,77.85,76.38,77.61,469288,0
+WAT.US,D,20101130,000000,76.72,77.72,76.59,76.87,598971,0
+WAT.US,D,20101201,000000,78.06,78.96,78.02,78.71,547555,0
+WAT.US,D,20101202,000000,78.64,79.46,78.43,79.29,570540,0
+WAT.US,D,20101203,000000,78.91,79.53,78.76,79.4,815251,0
+WAT.US,D,20101206,000000,78.95,79.15,78.34,78.39,575303,0
+WAT.US,D,20101207,000000,78.98,79.2,78.53,78.59,600511,0
+WAT.US,D,20101208,000000,78.55,78.72,77.52,77.6,605476,0
+WAT.US,D,20101209,000000,78.1,79.07,77.94,79.05,1103807,0
+WAT.US,D,20101210,000000,80.02,80.75,79.84,80.33,1424018,0
+WAT.US,D,20101213,000000,80.75,81,79.97,80.43,884915,0
+WAT.US,D,20101214,000000,80.5,80.58,79.89,80.05,648080,0
+WAT.US,D,20101215,000000,79.99,80.25,79.32,79.36,912172,0
+WAT.US,D,20101216,000000,79.45,80.66,79.08,80.47,1010870,0
+WAT.US,D,20101217,000000,80.22,80.55,79.98,80.17,962147,0
+WAT.US,D,20101220,000000,80.65,80.84,80.04,80.47,400890,0
+WAT.US,D,20101221,000000,80.85,81,79.92,80.05,385716,0
+WAT.US,D,20101222,000000,80.05,80.05,79.63,79.86,307197,0
+WAT.US,D,20101223,000000,79.66,79.98,79.45,79.58,169742,0
+WAT.US,D,20101227,000000,79.34,79.63,78.74,79.35,213709,0
+WAT.US,D,20101228,000000,79.49,79.57,78.44,78.96,275334,0
+WAT.US,D,20101229,000000,79.04,79.29,78.85,78.92,273724,0
+WAT.US,D,20101230,000000,78.78,78.88,78.26,78.47,308250,0
+WAT.US,D,20101231,000000,78.29,78.42,77.67,77.71,286361,0
+WAT.US,D,20110103,000000,78.3,78.51,78,78.1,611175,0
+WAT.US,D,20110104,000000,78.21,78.28,77.08,77.63,791386,0
+WAT.US,D,20110105,000000,77.41,77.96,77.13,77.79,894465,0
+WAT.US,D,20110106,000000,75.87,76.41,75.81,76.05,1065467,0
+WAT.US,D,20110107,000000,76.03,76.24,74.75,75.21,656422,0
+WAT.US,D,20110110,000000,74.8,75.09,74.27,74.68,847278,0
+WAT.US,D,20110111,000000,74.93,76.51,74.87,76.3,688944,0
+WAT.US,D,20110112,000000,76.61,76.94,76.39,76.75,325090,0
+WAT.US,D,20110113,000000,76.53,76.79,76.19,76.39,405852,0
+WAT.US,D,20110114,000000,76.2,76.61,75.64,76.44,394358,0
+WAT.US,D,20110118,000000,76.43,77.5,76.43,77.41,290085,0
+WAT.US,D,20110119,000000,77.5,77.64,75.12,75.51,757245,0
+WAT.US,D,20110120,000000,75.49,76.34,75.27,75.79,517260,0
+WAT.US,D,20110121,000000,76.46,77.13,76.1,76.25,1128179,0
+WAT.US,D,20110124,000000,76.23,78.72,76.07,78.26,930137,0
+WAT.US,D,20110125,000000,77.81,79.29,77.01,77.99,1283100,0
+WAT.US,D,20110126,000000,78.09,78.16,75.87,76.66,1142858,0
+WAT.US,D,20110127,000000,76.77,78.21,76.77,77.68,988964,0
+WAT.US,D,20110128,000000,77.78,77.91,75.48,76.06,661565,0
+WAT.US,D,20110131,000000,76.12,76.94,75.58,76.39,534657,0
+WAT.US,D,20110201,000000,76.96,77.84,76.39,77.7,752310,0
+WAT.US,D,20110202,000000,77.39,77.73,75.73,75.89,795846,0
+WAT.US,D,20110203,000000,75.63,75.97,74.15,75.54,792823,0
+WAT.US,D,20110204,000000,75.72,75.72,74.19,75.37,979652,0
+WAT.US,D,20110207,000000,75.41,76.38,75.37,76.13,573051,0
+WAT.US,D,20110208,000000,76.58,77.02,76.13,76.85,633718,0
+WAT.US,D,20110209,000000,76.56,77.93,76.31,77.91,829266,0
+WAT.US,D,20110210,000000,77.6,79.77,77.6,79.46,1243789,0
+WAT.US,D,20110211,000000,79.15,79.89,79.02,79.87,955774,0
+WAT.US,D,20110214,000000,79.79,80.42,79.51,80.2,586702,0
+WAT.US,D,20110215,000000,79.97,80.36,79.53,79.9,710080,0
+WAT.US,D,20110216,000000,80.07,80.6,79.88,80.34,723308,0
+WAT.US,D,20110217,000000,80.03,80.6,79.69,80.49,702100,0
+WAT.US,D,20110218,000000,80.66,83.5,80.08,83.38,1595899,0
+WAT.US,D,20110222,000000,82.58,83.79,82.02,82.95,1160810,0
+WAT.US,D,20110223,000000,82.51,83.01,80.29,80.48,1363881,0
+WAT.US,D,20110224,000000,80.68,81.81,80,81.6,1118118,0
+WAT.US,D,20110225,000000,81.85,82.59,81.52,82.44,583170,0
+WAT.US,D,20110228,000000,82.61,83.47,82.33,83.05,711552,0
+WAT.US,D,20110301,000000,83.32,83.68,82.03,82.04,577084,0
+WAT.US,D,20110302,000000,82.02,82.65,81.63,82.43,666937,0
+WAT.US,D,20110303,000000,83.03,85.27,83.03,84.65,929078,0
+WAT.US,D,20110304,000000,84.43,87.47,84.43,87,1453411,0
+WAT.US,D,20110307,000000,87.13,87.57,85.35,86.01,806337,0
+WAT.US,D,20110308,000000,86.24,87.5,85.92,87.12,534929,0
+WAT.US,D,20110309,000000,86.79,87.22,85.79,86.97,808541,0
+WAT.US,D,20110310,000000,86.06,86.11,84.62,85.01,587192,0
+WAT.US,D,20110311,000000,84.42,85.43,83.81,85.37,452147,0
+WAT.US,D,20110314,000000,84.92,85.81,84.22,84.73,516897,0
+WAT.US,D,20110315,000000,82.5,83.08,81.07,82.7,1656451,0
+WAT.US,D,20110316,000000,82.37,82.56,79.16,80.57,1354623,0
+WAT.US,D,20110317,000000,81.88,82.23,80.74,81.76,972069,0
+WAT.US,D,20110318,000000,82.8,84.83,82.74,83.57,1249604,0
+WAT.US,D,20110321,000000,85.02,85.81,84.67,84.95,244972,0
+WAT.US,D,20110322,000000,85.13,85.6,84.24,84.41,511828,0
+WAT.US,D,20110323,000000,84.06,84.44,83.31,84.07,573024,0
+WAT.US,D,20110324,000000,84.58,84.72,83.77,84.63,422226,0
+WAT.US,D,20110325,000000,84.9,86.04,84.75,85.5,366483,0
+WAT.US,D,20110328,000000,85.77,86.29,85.41,85.53,344119,0
+WAT.US,D,20110329,000000,85.33,86.12,85.14,85.99,391833,0
+WAT.US,D,20110330,000000,86.4,87.39,86.29,86.81,254790,0
+WAT.US,D,20110331,000000,86.65,87.11,86.37,86.9,333143,0
+WAT.US,D,20110401,000000,87.69,88.28,87.19,87.93,374829,0
+WAT.US,D,20110404,000000,88.01,89.09,87.91,89.02,531014,0
+WAT.US,D,20110405,000000,88.86,90.23,88.4,89.72,696121,0
+WAT.US,D,20110406,000000,90.04,90.1,89.33,89.38,531302,0
+WAT.US,D,20110407,000000,89.17,89.35,87.71,88.2,821342,0
+WAT.US,D,20110408,000000,88.55,88.71,87.04,87.65,566775,0
+WAT.US,D,20110411,000000,87.58,88.44,87.47,87.85,472435,0
+WAT.US,D,20110412,000000,87.26,87.98,86.81,87.16,418781,0
+WAT.US,D,20110413,000000,87.16,88.01,86.78,87.55,356894,0
+WAT.US,D,20110414,000000,86.98,87.47,86.69,87.2,369533,0
+WAT.US,D,20110415,000000,87.57,88.63,87.31,87.81,599830,0
+WAT.US,D,20110418,000000,86.77,86.77,85.3,85.96,501101,0
+WAT.US,D,20110419,000000,86.07,86.52,85.62,86.41,416871,0
+WAT.US,D,20110420,000000,87.58,89.72,87.5,89.66,933920,0
+WAT.US,D,20110421,000000,90,91.23,89.82,90.8,496085,0
+WAT.US,D,20110425,000000,90.8,90.9,89.75,90.73,532072,0
+WAT.US,D,20110426,000000,99.17,100,96.32,98.32,1477570,0
+WAT.US,D,20110427,000000,98.33,99.1,97.2,98.31,935929,0
+WAT.US,D,20110428,000000,98.31,98.56,97.71,97.96,875932,0
+WAT.US,D,20110429,000000,97.96,98.22,97.57,98,745531,0
+WAT.US,D,20110502,000000,98.62,99.52,98.08,98.29,574616,0
+WAT.US,D,20110503,000000,97.96,98.13,97.18,97.5,681552,0
+WAT.US,D,20110504,000000,97.22,97.59,96.25,96.87,975208,0
+WAT.US,D,20110505,000000,96.42,97.62,95.52,95.65,703482,0
+WAT.US,D,20110506,000000,96.85,98.19,96.16,96.87,572468,0
+WAT.US,D,20110509,000000,96.87,98,96.43,97.8,677935,0
+WAT.US,D,20110510,000000,97.98,98.12,97.3,98.02,632763,0
+WAT.US,D,20110511,000000,97.61,98.14,96.67,97.29,432748,0
+WAT.US,D,20110512,000000,97.13,98.71,96.68,98.43,530197,0
+WAT.US,D,20110513,000000,98.64,99.9,97.1,97.7,426266,0
+WAT.US,D,20110516,000000,97.21,98.04,96.83,97.17,674974,0
+WAT.US,D,20110517,000000,96.89,97.03,94.86,95.98,632767,0
+WAT.US,D,20110518,000000,96.26,98.46,95.92,98.46,725645,0
+WAT.US,D,20110519,000000,98.92,99.94,98.22,99.56,949366,0
+WAT.US,D,20110520,000000,99.14,99.53,98.13,98.73,695682,0
+WAT.US,D,20110523,000000,97.41,97.85,96.59,97.26,690708,0
+WAT.US,D,20110524,000000,97.5,97.66,96.54,97.12,493416,0
+WAT.US,D,20110525,000000,96.7,98.38,96.53,97.58,568747,0
+WAT.US,D,20110526,000000,97.42,98.27,96.78,97.98,863886,0
+WAT.US,D,20110527,000000,98.11,98.68,97.5,97.8,588819,0
+WAT.US,D,20110531,000000,98.59,98.75,97.43,98.56,610429,0
+WAT.US,D,20110601,000000,98.17,98.35,95.9,95.94,604072,0
+WAT.US,D,20110602,000000,96.26,96.48,95.34,96.1,522743,0
+WAT.US,D,20110603,000000,95,95.15,93.97,94.01,755977,0
+WAT.US,D,20110606,000000,93.78,94.26,92.55,92.63,694399,0
+WAT.US,D,20110607,000000,92.88,94.55,92.78,93.9,1178873,0
+WAT.US,D,20110608,000000,93.7,93.73,92.76,92.91,688520,0
+WAT.US,D,20110609,000000,93.25,94.58,92.7,94.19,735384,0
+WAT.US,D,20110610,000000,93.56,93.77,92.19,92.25,498847,0
+WAT.US,D,20110613,000000,92.42,92.85,91.24,91.51,634703,0
+WAT.US,D,20110614,000000,92.49,93.51,92.48,93.17,435179,0
+WAT.US,D,20110615,000000,92.19,93.25,91.05,91.05,1028049,0
+WAT.US,D,20110616,000000,91.05,91.67,90.59,91.45,738992,0
+WAT.US,D,20110617,000000,91.9,93.04,91.83,92.09,644322,0
+WAT.US,D,20110620,000000,91.8,92.75,91.54,92.59,519644,0
+WAT.US,D,20110621,000000,93.16,94.58,93.03,94.3,392746,0
+WAT.US,D,20110622,000000,93.9,94.97,93.89,94.05,459779,0
+WAT.US,D,20110623,000000,92.91,93.23,91.57,93.14,575131,0
+WAT.US,D,20110624,000000,93.42,93.42,91.33,91.48,602399,0
+WAT.US,D,20110627,000000,91.28,92.95,90.8,92.71,537915,0
+WAT.US,D,20110628,000000,92.96,94.33,92.53,94.02,395096,0
+WAT.US,D,20110629,000000,94.47,95.7,93.99,95.35,699833,0
+WAT.US,D,20110630,000000,95.58,96.96,95.55,95.74,605852,0
+WAT.US,D,20110701,000000,95.98,97.67,95.75,97.63,483177,0
+WAT.US,D,20110705,000000,97.3,98.03,96.84,97.93,415895,0
+WAT.US,D,20110706,000000,97.77,98.14,97.43,98.03,868529,0
+WAT.US,D,20110707,000000,98.87,99.03,98.08,98.57,370174,0
+WAT.US,D,20110708,000000,97.36,98.55,97.02,98.55,416699,0
+WAT.US,D,20110711,000000,96.96,97.22,94.86,95.05,615631,0
+WAT.US,D,20110712,000000,94.85,95.37,93.9,94.41,480506,0
+WAT.US,D,20110713,000000,94.97,95.35,94.1,94.47,491756,0
+WAT.US,D,20110714,000000,94.68,95.1,93.11,93.44,297762,0
+WAT.US,D,20110715,000000,93.87,93.87,92.81,93.69,332101,0
+WAT.US,D,20110718,000000,93.28,93.79,92.01,93.06,332031,0
+WAT.US,D,20110719,000000,93.66,96.14,93.66,96.14,584434,0
+WAT.US,D,20110720,000000,96.17,96.6,95.02,96.36,633288,0
+WAT.US,D,20110721,000000,96.87,99.37,96.39,99.16,1179267,0
+WAT.US,D,20110722,000000,99.13,99.13,97.51,98.06,566935,0
+WAT.US,D,20110725,000000,96.93,97.67,96.62,97.1,609663,0
+WAT.US,D,20110726,000000,90.45,90.76,87.81,89.25,4536456,0
+WAT.US,D,20110727,000000,88.03,88.35,85.82,86.65,1909823,0
+WAT.US,D,20110728,000000,86.51,89.06,85.91,87.47,1610717,0
+WAT.US,D,20110729,000000,86.63,88.88,86.07,87.89,1179831,0
+WAT.US,D,20110801,000000,88.45,88.65,85.12,86.29,1533037,0
+WAT.US,D,20110802,000000,85.6,86.26,81.82,81.85,1535736,0
+WAT.US,D,20110803,000000,82.09,83.2,80.49,82.86,2119144,0
+WAT.US,D,20110804,000000,81.55,81.69,78.81,78.87,1078434,0
+WAT.US,D,20110805,000000,80.12,80.12,75.63,78.01,2259950,0
+WAT.US,D,20110808,000000,75.95,76.5,73.08,73.2,2053610,0
+WAT.US,D,20110809,000000,74.48,77.09,71.99,76.82,1689639,0
+WAT.US,D,20110810,000000,75.16,76.14,73,73.15,1181125,0
+WAT.US,D,20110811,000000,73.44,76.93,72.29,75.74,1291441,0
+WAT.US,D,20110812,000000,76.25,79.85,76.2,78.89,1147687,0
+WAT.US,D,20110815,000000,79.84,81.22,79.47,81.11,859277,0
+WAT.US,D,20110816,000000,80.13,80.18,77.37,77.75,2463107,0
+WAT.US,D,20110817,000000,78.25,79.15,77,78.29,1198706,0
+WAT.US,D,20110818,000000,75.71,76.32,71.33,72.19,1943959,0
+WAT.US,D,20110819,000000,71.34,74.03,71.12,72.38,1993230,0
+WAT.US,D,20110822,000000,74.1,74.12,72.53,72.83,1146792,0
+WAT.US,D,20110823,000000,73.02,75.78,72.74,75.78,1011353,0
+WAT.US,D,20110824,000000,75.39,77.46,75.05,77.3,1160037,0
+WAT.US,D,20110825,000000,77.37,78.41,76.2,76.62,1205920,0
+WAT.US,D,20110826,000000,75.75,78.36,74.27,78.34,1007420,0
+WAT.US,D,20110829,000000,79.55,80.52,79.05,80.31,873164,0
+WAT.US,D,20110830,000000,79.99,81.13,79.12,80.59,734774,0
+WAT.US,D,20110831,000000,81.14,81.61,79.34,79.87,1140255,0
+WAT.US,D,20110901,000000,80.08,81.01,78.66,78.83,1169947,0
+WAT.US,D,20110902,000000,77.21,77.43,75.45,75.84,1239735,0
+WAT.US,D,20110906,000000,73.48,76.2,73.44,75.85,1644016,0
+WAT.US,D,20110907,000000,77.06,78.99,76.76,78.76,1168040,0
+WAT.US,D,20110908,000000,78.11,78.35,76.7,77.02,1107454,0
+WAT.US,D,20110909,000000,75.84,76.36,74.16,74.62,927076,0
+WAT.US,D,20110912,000000,73.26,75.62,73.07,75.45,1325340,0
+WAT.US,D,20110913,000000,75.4,78.04,75.1,77.67,1504335,0
+WAT.US,D,20110914,000000,78.01,80.83,77.69,79.7,2003845,0
+WAT.US,D,20110915,000000,80.28,81.87,79.61,81.81,1459836,0
+WAT.US,D,20110916,000000,82.14,83.94,81.34,82.43,1215072,0
+WAT.US,D,20110919,000000,80.97,81.21,78.86,80.63,828083,0
+WAT.US,D,20110920,000000,80.98,84.51,80.9,81.25,945185,0
+WAT.US,D,20110921,000000,81.04,81.75,77.12,77.16,887173,0
+WAT.US,D,20110922,000000,74.62,75,73.64,74.27,1960466,0
+WAT.US,D,20110923,000000,74.22,75.67,73.75,75.09,800308,0
+WAT.US,D,20110926,000000,75.86,76.79,73.88,76.76,707538,0
+WAT.US,D,20110927,000000,78.55,81.28,78.55,79.6,1019242,0
+WAT.US,D,20110928,000000,79.65,80.47,76.79,77.03,517401,0
+WAT.US,D,20110929,000000,78.51,78.59,75.65,77.75,773550,0
+WAT.US,D,20110930,000000,76.59,77.11,75.34,75.49,1051983,0
+WAT.US,D,20111003,000000,75,75.47,72.82,73.86,1696516,0
+WAT.US,D,20111004,000000,72.79,75.49,72.43,75.43,1878278,0
+WAT.US,D,20111005,000000,75.2,77.18,74,77,877723,0
+WAT.US,D,20111006,000000,76.99,79.15,76.49,79.1,1000012,0
+WAT.US,D,20111007,000000,76.15,76.99,72.69,72.78,3694469,0
+WAT.US,D,20111010,000000,73.95,76.51,73.94,75.91,1225875,0
+WAT.US,D,20111011,000000,75.52,78.54,75.35,78.23,837614,0
+WAT.US,D,20111012,000000,78.65,79.16,77.29,77.33,820771,0
+WAT.US,D,20111013,000000,77.09,77.09,74.97,75.96,739142,0
+WAT.US,D,20111014,000000,77.68,78.07,76.84,77.25,680236,0
+WAT.US,D,20111017,000000,77.03,77.05,75.04,75.22,757362,0
+WAT.US,D,20111018,000000,75.19,77.05,73.34,76.66,1512565,0
+WAT.US,D,20111019,000000,76.71,77.1,74.94,76.01,1198169,0
+WAT.US,D,20111020,000000,76.02,77.84,75.23,77.72,842781,0
+WAT.US,D,20111021,000000,78.77,80.87,78.65,80.59,1011481,0
+WAT.US,D,20111024,000000,80.63,83.68,80.39,83.14,1102923,0
+WAT.US,D,20111025,000000,79.3,83.29,78.32,78.9,1782273,0
+WAT.US,D,20111026,000000,78.63,79.44,75.84,77.02,2015309,0
+WAT.US,D,20111027,000000,79.26,81.51,77.99,80.95,1138244,0
+WAT.US,D,20111028,000000,80.75,82.45,80.34,82.22,826236,0
+WAT.US,D,20111031,000000,80.75,81.65,79.94,80.12,855992,0
+WAT.US,D,20111101,000000,77.72,79.44,76.73,76.85,1236025,0
+WAT.US,D,20111102,000000,78.07,78.15,76.6,77.46,716275,0
+WAT.US,D,20111103,000000,78.58,79.99,77.84,79.67,568233,0
+WAT.US,D,20111104,000000,79.03,79.32,77.77,78.55,483147,0
+WAT.US,D,20111107,000000,78.5,79.5,77.78,79.4,569331,0
+WAT.US,D,20111108,000000,79.57,81.59,79.34,81.5,495399,0
+WAT.US,D,20111109,000000,79.49,79.87,76.99,77.48,592263,0
+WAT.US,D,20111110,000000,78.43,78.84,77.48,77.93,415730,0
+WAT.US,D,20111111,000000,79.1,80.21,79.1,80.03,402351,0
+WAT.US,D,20111114,000000,79.52,80.56,78.73,79.46,424216,0
+WAT.US,D,20111115,000000,79.37,80.32,78.75,79.24,724592,0
+WAT.US,D,20111116,000000,78.25,79.72,77.4,78.66,864950,0
+WAT.US,D,20111117,000000,78.36,78.41,75.52,76.17,978274,0
+WAT.US,D,20111118,000000,77.22,77.22,74.48,74.77,1316566,0
+WAT.US,D,20111121,000000,73.59,74.83,72.06,74.35,1040853,0
+WAT.US,D,20111122,000000,74.29,75.67,74.08,74.67,631373,0
+WAT.US,D,20111123,000000,73.72,73.78,72.28,72.78,507079,0
+WAT.US,D,20111125,000000,72.37,73.49,72.37,72.55,244295,0
+WAT.US,D,20111128,000000,74.67,76.4,74.51,75.16,516589,0
+WAT.US,D,20111129,000000,75.56,76.19,74.78,75.18,559013,0
+WAT.US,D,20111130,000000,77.3,80.7,77.3,80,1103779,0
+WAT.US,D,20111201,000000,79.67,81.06,79.42,79.95,583780,0
+WAT.US,D,20111202,000000,80.92,81.67,79.58,79.88,589330,0
+WAT.US,D,20111205,000000,81.52,81.99,79.8,80.05,703902,0
+WAT.US,D,20111206,000000,80,80.57,79.36,80.17,432113,0
+WAT.US,D,20111207,000000,79.99,79.99,78.38,79.15,597010,0
+WAT.US,D,20111208,000000,78.65,78.96,75.33,75.56,1196691,0
+WAT.US,D,20111209,000000,75.82,75.94,74.2,74.82,1381913,0
+WAT.US,D,20111212,000000,74.1,74.82,72.16,73.54,1261386,0
+WAT.US,D,20111213,000000,73.84,74.21,71.94,72.45,890590,0
+WAT.US,D,20111214,000000,72.22,72.38,71.1,71.84,1149284,0
+WAT.US,D,20111215,000000,72.64,73.19,71.78,71.93,843885,0
+WAT.US,D,20111216,000000,72.59,72.9,70.88,71.61,1060998,0
+WAT.US,D,20111219,000000,71.65,73.12,71.46,71.72,690997,0
+WAT.US,D,20111220,000000,72.93,74.26,72.93,74.11,604731,0
+WAT.US,D,20111221,000000,73.95,74.43,72.67,73.73,396201,0
+WAT.US,D,20111222,000000,73.72,75.02,73.47,74.52,316780,0
+WAT.US,D,20111223,000000,74.74,75.03,74.07,74.59,295909,0
+WAT.US,D,20111227,000000,74.43,75.27,74.01,74.62,263319,0
+WAT.US,D,20111228,000000,74.64,74.71,73.05,73.26,364622,0
+WAT.US,D,20111229,000000,73.52,74.37,73.28,74.14,369363,0
+WAT.US,D,20111230,000000,73.93,74.61,73.8,74.05,289400,0
+WAT.US,D,20120103,000000,76.06,76.82,75.37,75.94,736644,0
+WAT.US,D,20120104,000000,75.79,75.86,73.94,74.45,643832,0
+WAT.US,D,20120105,000000,74.32,74.35,73.19,73.71,750007,0
+WAT.US,D,20120106,000000,74.01,74.56,73.42,74.15,2158821,0
+WAT.US,D,20120109,000000,74.41,74.61,73.4,74.27,953780,0
+WAT.US,D,20120110,000000,75.16,75.49,73.53,74.14,2167863,0
+WAT.US,D,20120111,000000,73.69,75.44,72.98,75.39,1493220,0
+WAT.US,D,20120112,000000,75.38,76.87,75.2,76.71,818144,0
+WAT.US,D,20120113,000000,76.15,76.8,75.37,76.06,558217,0
+WAT.US,D,20120117,000000,77.03,78.45,76.91,77.78,819307,0
+WAT.US,D,20120118,000000,75.47,77.8,75.47,76.29,1378180,0
+WAT.US,D,20120119,000000,76.35,79.71,75.92,79.38,1389087,0
+WAT.US,D,20120120,000000,79.06,79.19,76.81,77.99,1023418,0
+WAT.US,D,20120123,000000,80.09,80.79,78.06,78.76,1362131,0
+WAT.US,D,20120124,000000,78.09,86.99,77.99,85.04,3632767,0
+WAT.US,D,20120125,000000,86.35,88.54,85.75,87.91,2225983,0
+WAT.US,D,20120126,000000,87.94,88,86.4,86.95,1216617,0
+WAT.US,D,20120127,000000,86.37,87.72,86,86.82,910826,0
+WAT.US,D,20120130,000000,86.01,86.5,85.42,86.27,638868,0
+WAT.US,D,20120131,000000,86.78,87.5,86.13,86.57,733159,0
+WAT.US,D,20120201,000000,87.19,88.63,87.1,88.33,681581,0
+WAT.US,D,20120202,000000,88.28,89.05,88.17,88.78,557495,0
+WAT.US,D,20120203,000000,89.61,90.1,89.16,89.49,439527,0
+WAT.US,D,20120206,000000,89.06,89.58,88.65,89.26,357011,0
+WAT.US,D,20120207,000000,89,89.3,88.58,88.83,488720,0
+WAT.US,D,20120208,000000,88.78,89.23,87.65,88.56,701495,0
+WAT.US,D,20120209,000000,88.75,88.75,86.94,88.34,455862,0
+WAT.US,D,20120210,000000,87.68,87.84,86.73,87.8,392960,0
+WAT.US,D,20120213,000000,88.37,88.57,87.89,88.14,364392,0
+WAT.US,D,20120214,000000,87.64,88.88,87.64,88.51,545486,0
+WAT.US,D,20120215,000000,89.01,89.17,87.62,87.92,495157,0
+WAT.US,D,20120216,000000,87.91,89.54,87.12,89.1,998625,0
+WAT.US,D,20120217,000000,89.46,89.71,88.53,88.63,552298,0
+WAT.US,D,20120221,000000,88.88,89.15,87.26,87.44,426318,0
+WAT.US,D,20120222,000000,87.45,88.57,86.91,88.12,593785,0
+WAT.US,D,20120223,000000,88.32,88.43,87.17,88.11,451108,0
+WAT.US,D,20120224,000000,88.29,89.25,88.02,88.56,492740,0
+WAT.US,D,20120227,000000,87.68,89.61,87.21,88.98,498725,0
+WAT.US,D,20120228,000000,89.64,91.09,88.5,89.9,1058778,0
+WAT.US,D,20120229,000000,89.99,90.59,88.59,89.6,3247607,0
+WAT.US,D,20120301,000000,89.58,90.58,89.3,90.3,1534732,0
+WAT.US,D,20120302,000000,90.05,90.56,89.22,89.34,572579,0
+WAT.US,D,20120305,000000,89.21,89.54,88.34,88.92,522964,0
+WAT.US,D,20120306,000000,88.17,88.58,87.03,87.32,964310,0
+WAT.US,D,20120307,000000,87.56,88.14,87.29,87.88,672150,0
+WAT.US,D,20120308,000000,88.47,90,87.72,89.86,824401,0
+WAT.US,D,20120309,000000,89.76,91.71,89.57,90.98,748736,0
+WAT.US,D,20120312,000000,90.66,91.12,90.14,90.51,397591,0
+WAT.US,D,20120313,000000,91.15,92.47,91.15,92.27,450316,0
+WAT.US,D,20120314,000000,92.38,92.86,91.96,92.18,547831,0
+WAT.US,D,20120315,000000,92.08,93.18,91.9,93.13,389363,0
+WAT.US,D,20120316,000000,93.17,93.42,92.5,92.96,553107,0
+WAT.US,D,20120319,000000,92.96,93.01,92.24,92.58,466522,0
+WAT.US,D,20120320,000000,92.04,93.17,91.77,92.88,578199,0
+WAT.US,D,20120321,000000,92.81,92.88,92.27,92.38,378742,0
+WAT.US,D,20120322,000000,91.17,91.99,90.23,91.21,547511,0
+WAT.US,D,20120323,000000,91.45,91.55,90.18,90.89,584944,0
+WAT.US,D,20120326,000000,91.7,94.1,91.7,94.03,939255,0
+WAT.US,D,20120327,000000,94.23,94.42,92.96,93.11,510650,0
+WAT.US,D,20120328,000000,93.3,93.73,92.11,92.86,368668,0
+WAT.US,D,20120329,000000,92.43,92.52,91.34,91.81,470790,0
+WAT.US,D,20120330,000000,92.28,92.96,91.91,92.66,519330,0
+WAT.US,D,20120402,000000,92.69,94.47,92.44,93.99,585349,0
+WAT.US,D,20120403,000000,94,94.38,93.32,93.89,505323,0
+WAT.US,D,20120404,000000,92.99,93.27,91.56,91.76,444304,0
+WAT.US,D,20120405,000000,91.4,91.96,91.34,91.93,272664,0
+WAT.US,D,20120409,000000,90.37,90.37,89.6,90.08,584490,0
+WAT.US,D,20120410,000000,89.77,90.36,87.03,87.44,759492,0
+WAT.US,D,20120411,000000,88.76,89.63,87.95,88.15,366604,0
+WAT.US,D,20120412,000000,88.15,89.72,88.05,89.28,428373,0
+WAT.US,D,20120413,000000,89.06,89.28,87.45,87.56,356143,0
+WAT.US,D,20120416,000000,88.04,88.28,86.62,86.95,519603,0
+WAT.US,D,20120417,000000,87.44,88.97,87.44,88.56,595389,0
+WAT.US,D,20120418,000000,88.18,89.18,87.85,88.19,549507,0
+WAT.US,D,20120419,000000,88.38,89.19,87.4,88.04,776910,0
+WAT.US,D,20120420,000000,88.33,89.47,88.17,88.75,701634,0
+WAT.US,D,20120423,000000,86.34,88.53,86.34,88.34,1005957,0
+WAT.US,D,20120424,000000,79.56,82.73,78,81.8,4300407,0
+WAT.US,D,20120425,000000,82.71,83.47,82.23,83.27,1334968,0
+WAT.US,D,20120426,000000,83.15,84.6,82.95,84.3,1094954,0
+WAT.US,D,20120427,000000,84.68,84.91,83.36,83.82,1124099,0
+WAT.US,D,20120430,000000,83.42,84.3,83.1,84.11,1068990,0
+WAT.US,D,20120501,000000,83.94,85.24,83.08,83.92,882260,0
+WAT.US,D,20120502,000000,83.65,83.91,83.22,83.82,1009174,0
+WAT.US,D,20120503,000000,84,84,82.95,83.52,679699,0
+WAT.US,D,20120504,000000,83.38,83.7,81.96,83.51,1148976,0
+WAT.US,D,20120507,000000,83.14,84.42,82.91,83.78,752166,0
+WAT.US,D,20120508,000000,83.06,84.71,82.7,84.5,1055806,0
+WAT.US,D,20120509,000000,83.49,85.03,82.94,84.35,979979,0
+WAT.US,D,20120510,000000,84.94,85.28,83.93,84.29,468071,0
+WAT.US,D,20120511,000000,83.86,85.13,83.6,84.82,612526,0
+WAT.US,D,20120514,000000,83.83,84.4,82.84,83.84,710400,0
+WAT.US,D,20120515,000000,83.85,84.26,83.01,83.12,565764,0
+WAT.US,D,20120516,000000,83.62,84.79,83.18,83.18,777191,0
+WAT.US,D,20120517,000000,83.5,84.53,82.43,82.52,949795,0
+WAT.US,D,20120518,000000,83.02,83.26,80.57,80.81,855526,0
+WAT.US,D,20120521,000000,81.99,82.82,81.35,82.55,1224947,0
+WAT.US,D,20120522,000000,82.89,84.15,82.22,82.77,1108983,0
+WAT.US,D,20120523,000000,82.12,82.51,80.54,82.09,1126666,0
+WAT.US,D,20120524,000000,82.48,83.12,81.64,82.25,613256,0
+WAT.US,D,20120525,000000,81.89,82.99,81.67,82.1,761255,0
+WAT.US,D,20120529,000000,82.66,83.7,82.32,82.47,950311,0
+WAT.US,D,20120530,000000,81.75,81.76,80.41,80.8,1358724,0
+WAT.US,D,20120531,000000,80.84,80.89,79.44,79.78,1398914,0
+WAT.US,D,20120601,000000,78.33,78.61,76.69,77.07,1534220,0
+WAT.US,D,20120604,000000,77.15,77.16,75.23,76.15,1106998,0
+WAT.US,D,20120605,000000,75.87,77.42,75.57,76.97,805503,0
+WAT.US,D,20120606,000000,77.6,78.83,77.39,78.83,848345,0
+WAT.US,D,20120607,000000,79.64,80.16,78.24,78.35,1004480,0
+WAT.US,D,20120608,000000,77.88,78.98,77.55,78.78,623298,0
+WAT.US,D,20120611,000000,79.4,79.67,78.14,78.26,800440,0
+WAT.US,D,20120612,000000,78.4,79.48,78.15,79.38,595839,0
+WAT.US,D,20120613,000000,79,80.05,79,79.5,835874,0
+WAT.US,D,20120614,000000,79.7,80.51,79.22,80.32,702243,0
+WAT.US,D,20120615,000000,80.79,80.84,80.24,80.56,1191683,0
+WAT.US,D,20120618,000000,79.9,81.55,79.9,81.28,544409,0
+WAT.US,D,20120619,000000,81.33,82.79,81.33,82.38,554881,0
+WAT.US,D,20120620,000000,82.54,82.93,81.36,82.35,662606,0
+WAT.US,D,20120621,000000,82.56,83.11,79.98,80.04,767382,0
+WAT.US,D,20120622,000000,80.49,81.44,80.4,81.09,1527539,0
+WAT.US,D,20120625,000000,80.26,80.6,79.3,79.52,1221803,0
+WAT.US,D,20120626,000000,79.64,79.66,77.45,77.83,935196,0
+WAT.US,D,20120627,000000,78.06,78.66,77.34,78.14,947523,0
+WAT.US,D,20120628,000000,77.64,78.09,75.84,76.89,702124,0
+WAT.US,D,20120629,000000,78.23,79.56,78.23,79.47,1172131,0
+WAT.US,D,20120702,000000,79.47,79.66,78,78.5,849702,0
+WAT.US,D,20120703,000000,78.34,79.5,78.26,79.43,194440,0
+WAT.US,D,20120705,000000,79.13,80.34,78.94,79.82,1040478,0
+WAT.US,D,20120706,000000,78.64,78.86,76.41,77.31,856017,0
+WAT.US,D,20120709,000000,76.99,77.38,75.69,75.96,899424,0
+WAT.US,D,20120710,000000,76.23,76.63,74.44,74.66,947265,0
+WAT.US,D,20120711,000000,74.69,75.81,74.62,75.3,976290,0
+WAT.US,D,20120712,000000,74.64,75.86,74.64,75.41,852722,0
+WAT.US,D,20120713,000000,75.47,77.16,75.35,76.63,525417,0
+WAT.US,D,20120716,000000,76.29,76.78,75.92,76.19,347200,0
+WAT.US,D,20120717,000000,76.36,77.16,75.56,77.12,512293,0
+WAT.US,D,20120718,000000,76.74,79.1,76.67,78.63,630275,0
+WAT.US,D,20120719,000000,78.71,78.77,77.56,78.51,606428,0
+WAT.US,D,20120720,000000,78.14,78.16,75.73,76.48,877062,0
+WAT.US,D,20120723,000000,75.29,76.16,74.12,75.59,1263330,0
+WAT.US,D,20120724,000000,74.77,78.15,74.4,75.69,2022548,0
+WAT.US,D,20120725,000000,75.48,76.9,74.9,75.11,1091255,0
+WAT.US,D,20120726,000000,77.17,79.98,76.38,77.09,741128,0
+WAT.US,D,20120727,000000,77.49,79.42,77.26,79.06,519206,0
+WAT.US,D,20120730,000000,78.89,79.12,78.01,78.11,518066,0
+WAT.US,D,20120731,000000,78.12,78.87,77.32,77.48,389427,0
+WAT.US,D,20120801,000000,77.81,78.22,77.05,77.32,837094,0
+WAT.US,D,20120802,000000,76.65,76.91,74.72,75.4,553940,0
+WAT.US,D,20120803,000000,76.71,78.41,76.6,77.11,900367,0
+WAT.US,D,20120806,000000,77.54,77.62,76.37,77,840803,0
+WAT.US,D,20120807,000000,77.11,78.89,76.71,78.68,791589,0
+WAT.US,D,20120808,000000,78.6,79.81,78.26,79.27,950792,0
+WAT.US,D,20120809,000000,79.2,79.94,78.24,78.56,556137,0
+WAT.US,D,20120810,000000,78.41,78.67,77.94,78.65,350872,0
+WAT.US,D,20120813,000000,78.29,78.49,77.29,78.02,488271,0
+WAT.US,D,20120814,000000,78.24,78.25,77.04,77.33,383696,0
+WAT.US,D,20120815,000000,77.22,78.53,77.08,78.33,602538,0
+WAT.US,D,20120816,000000,77.88,77.88,75.9,76.17,1052773,0
+WAT.US,D,20120817,000000,76.16,76.43,74.36,75.26,1007151,0
+WAT.US,D,20120820,000000,75.11,76,75.03,75.75,665737,0
+WAT.US,D,20120821,000000,76,76.73,75.72,76,535875,0
+WAT.US,D,20120822,000000,76.02,76.89,75.67,76.65,825195,0
+WAT.US,D,20120823,000000,76.66,77.56,76.23,77.1,687353,0
+WAT.US,D,20120824,000000,77.02,78,76.74,77.72,669182,0
+WAT.US,D,20120827,000000,77.79,78.49,77.5,78.01,438522,0
+WAT.US,D,20120828,000000,77.95,78.33,77.22,77.54,997962,0
+WAT.US,D,20120829,000000,77.63,79.44,77.45,79.18,881785,0
+WAT.US,D,20120830,000000,78.49,79.36,78.2,79.09,719557,0
+WAT.US,D,20120831,000000,79.74,80.65,79.01,80.19,863301,0
+WAT.US,D,20120904,000000,80.06,80.21,78.8,79.87,834578,0
+WAT.US,D,20120905,000000,79.73,79.99,78.95,79.61,904781,0
+WAT.US,D,20120906,000000,80.45,81.76,80.15,81.67,587490,0
+WAT.US,D,20120907,000000,81.99,83.29,81.89,83.18,742614,0
+WAT.US,D,20120910,000000,83,83.71,82.52,83.22,647005,0
+WAT.US,D,20120911,000000,83.34,83.87,83.22,83.42,572036,0
+WAT.US,D,20120912,000000,83.66,84.15,83.08,83.64,538064,0
+WAT.US,D,20120913,000000,83.78,85.37,83.21,85.15,822595,0
+WAT.US,D,20120914,000000,85.11,85.92,84.62,85.04,532864,0
+WAT.US,D,20120917,000000,84.9,85.05,84.32,84.92,579300,0
+WAT.US,D,20120918,000000,84.92,85.51,84.47,85.24,574783,0
+WAT.US,D,20120919,000000,85.38,85.38,84.64,85.01,258755,0
+WAT.US,D,20120920,000000,84.75,85.15,83.79,85.09,545408,0
+WAT.US,D,20120921,000000,85.61,85.78,84.45,84.69,598075,0
+WAT.US,D,20120924,000000,84.31,84.86,83.85,84.62,382098,0
+WAT.US,D,20120925,000000,84.96,85.38,84.04,84.12,367660,0
+WAT.US,D,20120926,000000,84.21,84.31,83.11,83.36,488476,0
+WAT.US,D,20120927,000000,83.83,84.34,83.47,84.12,383495,0
+WAT.US,D,20120928,000000,83.69,83.78,82.83,83.33,747442,0
+WAT.US,D,20121001,000000,83.65,85.04,83.55,84.16,563989,0
+WAT.US,D,20121002,000000,84.6,84.9,83.67,84.01,332724,0
+WAT.US,D,20121003,000000,84.19,85.07,83.91,84.32,237724,0
+WAT.US,D,20121004,000000,84.66,85.18,84.28,84.45,528125,0
+WAT.US,D,20121005,000000,84.86,85.11,84.11,84.35,223649,0
+WAT.US,D,20121008,000000,83.98,84.5,83.94,84.37,226127,0
+WAT.US,D,20121009,000000,84.12,84.44,81.94,81.98,622514,0
+WAT.US,D,20121010,000000,81.8,81.96,80,80.39,590591,0
+WAT.US,D,20121011,000000,80.89,81.95,80.81,80.89,295873,0
+WAT.US,D,20121012,000000,81,81.31,80.3,80.38,315797,0
+WAT.US,D,20121015,000000,80.39,80.82,80,80.6,357384,0
+WAT.US,D,20121016,000000,80.81,81.87,80.81,81.69,263306,0
+WAT.US,D,20121017,000000,81.72,82.35,81.51,82.11,280444,0
+WAT.US,D,20121018,000000,81.59,81.77,79.46,81.1,573970,0
+WAT.US,D,20121019,000000,80.8,80.91,79.23,79.88,616116,0
+WAT.US,D,20121022,000000,79.94,81.93,79.94,81.06,924915,0
+WAT.US,D,20121023,000000,79.83,80.62,78.33,78.89,786782,0
+WAT.US,D,20121024,000000,78.93,80.1,78.83,79.6,556459,0
+WAT.US,D,20121025,000000,80.35,81.2,80.13,80.67,433335,0
+WAT.US,D,20121026,000000,80.95,81.74,80.56,81.56,711362,0
+WAT.US,D,20121031,000000,81.49,82.02,80.83,81.81,521605,0
+WAT.US,D,20121101,000000,82,84.28,81.97,84.19,499745,0
+WAT.US,D,20121102,000000,84.57,84.98,83.22,83.49,460654,0
+WAT.US,D,20121105,000000,82.94,84.87,82.84,84.74,386999,0
+WAT.US,D,20121106,000000,84.74,86,84.44,85.38,381681,0
+WAT.US,D,20121107,000000,84.75,84.76,83.17,84,356127,0
+WAT.US,D,20121108,000000,83.91,84.34,83.21,83.21,357138,0
+WAT.US,D,20121109,000000,83.08,84.11,82.89,82.97,651812,0
+WAT.US,D,20121112,000000,83.29,83.31,82.25,82.91,527804,0
+WAT.US,D,20121113,000000,82.32,83.19,82.07,82.39,341109,0
+WAT.US,D,20121114,000000,82.58,82.68,80.46,80.74,662594,0
+WAT.US,D,20121115,000000,80.49,81.32,80.04,81.13,692806,0
+WAT.US,D,20121116,000000,81.1,81.84,80.35,81.21,534100,0
+WAT.US,D,20121119,000000,82.14,83.17,82.14,83.17,349738,0
+WAT.US,D,20121120,000000,82.79,83.6,82.12,82.84,339576,0
+WAT.US,D,20121121,000000,82.85,83.1,81.86,82.13,292548,0
+WAT.US,D,20121123,000000,82.63,83.65,82.39,83.64,126350,0
+WAT.US,D,20121126,000000,83.27,83.61,82.7,83.27,524331,0
+WAT.US,D,20121127,000000,82.8,83.51,82.56,82.95,596539,0
+WAT.US,D,20121128,000000,82.48,83.73,82.02,83.73,352091,0
+WAT.US,D,20121129,000000,83.97,84.69,83.66,84.55,375180,0
+WAT.US,D,20121130,000000,84.74,84.74,83.97,84.55,612821,0
+WAT.US,D,20121203,000000,84.73,85.3,83.98,84.14,272864,0
+WAT.US,D,20121204,000000,84.14,84.88,84,84.43,351886,0
+WAT.US,D,20121205,000000,84.41,84.89,83.97,84.15,388488,0
+WAT.US,D,20121206,000000,84.1,85.05,83.59,85.02,573439,0
+WAT.US,D,20121207,000000,85.1,85.87,84.48,85.5,588938,0
+WAT.US,D,20121210,000000,85.21,86.6,85.21,86,421866,0
+WAT.US,D,20121211,000000,86.24,87.53,86.08,87.06,642892,0
+WAT.US,D,20121212,000000,87.23,88.2,86.49,87.61,645981,0
+WAT.US,D,20121213,000000,87.33,87.75,86.97,87.43,303318,0
+WAT.US,D,20121214,000000,87.06,87.9,86.85,87.35,407683,0
+WAT.US,D,20121217,000000,87.56,88.22,87.46,88.18,633329,0
+WAT.US,D,20121218,000000,88.34,89.25,87.92,89.2,454418,0
+WAT.US,D,20121219,000000,89.39,89.39,88.35,88.39,575498,0
+WAT.US,D,20121220,000000,88.39,89.51,88.16,89.33,555397,0
+WAT.US,D,20121221,000000,88.72,88.99,88.14,88.42,878502,0
+WAT.US,D,20121224,000000,88.28,88.79,88.08,88.62,179903,0
+WAT.US,D,20121226,000000,88.78,88.78,87.05,87.38,237326,0
+WAT.US,D,20121227,000000,87.57,87.97,86.44,87.53,421584,0
+WAT.US,D,20121228,000000,87.06,87.12,86.23,86.25,344252,0
+WAT.US,D,20121231,000000,86.09,87.28,85.8,87.12,678038,0
+WAT.US,D,20130102,000000,88.96,88.96,87.79,88.71,577098,0
+WAT.US,D,20130103,000000,86.78,86.81,85.5,86.22,876737,0
+WAT.US,D,20130104,000000,85.01,87.05,85.01,86.82,747272,0
+WAT.US,D,20130107,000000,86.7,87.75,86.03,87.09,650459,0
+WAT.US,D,20130108,000000,86.87,88.77,86.86,88.74,594249,0
+WAT.US,D,20130109,000000,89.08,91.42,88.61,91.02,908747,0
+WAT.US,D,20130110,000000,91.46,91.73,90.5,91.26,393555,0
+WAT.US,D,20130111,000000,91.29,91.55,90.28,90.61,329117,0
+WAT.US,D,20130114,000000,90.48,90.8,90.21,90.3,300619,0
+WAT.US,D,20130115,000000,89.87,90.93,89.75,90.9,406001,0
+WAT.US,D,20130116,000000,90.78,90.78,90,90.56,351459,0
+WAT.US,D,20130117,000000,90.05,90.98,89.51,90.57,511954,0
+WAT.US,D,20130118,000000,90.73,92.29,90.73,91.89,673810,0
+WAT.US,D,20130122,000000,91.34,92.59,89.93,91.27,1222291,0
+WAT.US,D,20130123,000000,91.07,92.06,90.61,90.87,637348,0
+WAT.US,D,20130124,000000,90.93,91.94,90.44,90.95,370887,0
+WAT.US,D,20130125,000000,91.37,92.61,90.96,92.61,404440,0
+WAT.US,D,20130128,000000,93.5,93.75,92.22,92.75,482352,0
+WAT.US,D,20130129,000000,92.61,92.98,92.02,92.64,365940,0
+WAT.US,D,20130130,000000,92.73,93.36,91.96,92.14,397044,0
+WAT.US,D,20130131,000000,91.58,92.29,91.11,91.57,437012,0
+WAT.US,D,20130201,000000,92.5,93.42,92.17,93.09,567047,0
+WAT.US,D,20130204,000000,92.08,92.34,90.49,90.82,446891,0
+WAT.US,D,20130205,000000,91.33,92.2,91.33,91.59,304056,0
+WAT.US,D,20130206,000000,91.41,92.27,91.16,92.21,379045,0
+WAT.US,D,20130207,000000,92.05,92.06,90.95,91.4,372949,0
+WAT.US,D,20130208,000000,91.44,92.68,91.44,92.53,332104,0
+WAT.US,D,20130211,000000,92.52,92.55,92,92.47,224669,0
+WAT.US,D,20130212,000000,92.44,92.61,91.79,91.99,260583,0
+WAT.US,D,20130213,000000,92.33,93.33,92.1,93.22,430119,0
+WAT.US,D,20130214,000000,92.92,93.53,92.28,93.47,431272,0
+WAT.US,D,20130215,000000,93.47,93.67,92.17,92.61,448649,0
+WAT.US,D,20130219,000000,92.48,93.41,92.35,93.36,319698,0
+WAT.US,D,20130220,000000,93.14,93.41,91.96,92.33,532540,0
+WAT.US,D,20130221,000000,92.24,92.9,91.46,91.79,443778,0
+WAT.US,D,20130222,000000,92.09,92.65,92.01,92.65,264954,0
+WAT.US,D,20130225,000000,93,93.04,90.41,90.42,483809,0
+WAT.US,D,20130226,000000,90.87,91.71,89.74,91.49,541440,0
+WAT.US,D,20130227,000000,91.37,93.25,91.19,92.98,438263,0
+WAT.US,D,20130228,000000,93,93.63,92.21,92.72,455777,0
+WAT.US,D,20130301,000000,92.32,93.82,91.56,93.77,405335,0
+WAT.US,D,20130304,000000,93.24,93.77,92.73,93.74,248774,0
+WAT.US,D,20130305,000000,94.08,95.41,94.08,94.96,412221,0
+WAT.US,D,20130306,000000,95.13,95.38,94.46,94.62,182336,0
+WAT.US,D,20130307,000000,94.73,94.98,94.17,94.26,202045,0
+WAT.US,D,20130308,000000,94.68,94.78,93.95,94.48,325134,0
+WAT.US,D,20130311,000000,94.27,94.78,93.94,94.71,262215,0
+WAT.US,D,20130312,000000,94.78,94.92,93.76,94.24,301248,0
+WAT.US,D,20130313,000000,94.23,94.6,93.62,94.24,295600,0
+WAT.US,D,20130314,000000,94.37,94.67,93.98,94.66,269235,0
+WAT.US,D,20130315,000000,94.29,94.96,94.1,94.82,448335,0
+WAT.US,D,20130318,000000,94.03,94.68,93.63,93.97,326682,0
+WAT.US,D,20130319,000000,94.21,94.51,93.47,93.99,298989,0
+WAT.US,D,20130320,000000,94.46,94.93,94.11,94.78,286150,0
+WAT.US,D,20130321,000000,94.05,94.34,93.02,93.11,302618,0
+WAT.US,D,20130322,000000,93.56,93.59,92.37,93.26,307028,0
+WAT.US,D,20130325,000000,93.4,93.5,91.59,92.55,364678,0
+WAT.US,D,20130326,000000,92.98,93.93,92.94,93.26,403940,0
+WAT.US,D,20130327,000000,92.58,93.59,92.37,93.16,378882,0
+WAT.US,D,20130328,000000,93.31,94,92.83,93.91,616983,0
+WAT.US,D,20130401,000000,93.85,93.86,92.99,93.7,347448,0
+WAT.US,D,20130402,000000,94.02,95.5,93.93,95.5,519696,0
+WAT.US,D,20130403,000000,95.5,95.51,93.98,94.29,373560,0
+WAT.US,D,20130404,000000,94.37,94.9,93.85,94.57,275288,0
+WAT.US,D,20130405,000000,93.21,93.21,92.26,92.39,397550,0
+WAT.US,D,20130408,000000,92.31,93.03,92.09,93.03,287639,0
+WAT.US,D,20130409,000000,93.44,93.83,92.98,93.15,239745,0
+WAT.US,D,20130410,000000,93.6,95.33,93.48,95.12,442266,0
+WAT.US,D,20130411,000000,95.29,96.25,95.29,95.46,232209,0
+WAT.US,D,20130412,000000,94.65,95.25,93.46,94.33,584410,0
+WAT.US,D,20130415,000000,94.2,94.25,91.28,91.31,584723,0
+WAT.US,D,20130416,000000,91.97,92.46,91.3,91.69,499176,0
+WAT.US,D,20130417,000000,91.11,91.35,89.26,89.85,756527,0
+WAT.US,D,20130418,000000,89.53,89.57,87.9,88.24,806181,0
+WAT.US,D,20130419,000000,88.44,88.89,87.85,88.45,588900,0
+WAT.US,D,20130422,000000,88.68,89.26,87.95,89.23,604808,0
+WAT.US,D,20130423,000000,89.45,95.52,89.23,92.1,1856794,0
+WAT.US,D,20130424,000000,92.1,92.96,91.5,92.48,501413,0
+WAT.US,D,20130425,000000,92.77,93.48,92.64,92.88,370283,0
+WAT.US,D,20130426,000000,92.43,92.62,91.45,92.3,332733,0
+WAT.US,D,20130429,000000,92.42,92.58,91.67,92.45,408095,0
+WAT.US,D,20130430,000000,92.15,92.73,91.24,92.4,824127,0
+WAT.US,D,20130501,000000,92.29,93.13,92.04,92.38,486075,0
+WAT.US,D,20130502,000000,92.8,93.52,92.59,92.63,452065,0
+WAT.US,D,20130503,000000,93.63,94.04,92.96,93,301611,0
+WAT.US,D,20130506,000000,92.9,93.77,92.77,93.53,460876,0
+WAT.US,D,20130507,000000,93.52,94.87,93.15,94.47,616909,0
+WAT.US,D,20130508,000000,94.35,95.82,94.26,95.8,679138,0
+WAT.US,D,20130509,000000,95.59,97.12,95.59,96.42,653422,0
+WAT.US,D,20130510,000000,96.5,97.34,96.5,96.91,619879,0
+WAT.US,D,20130513,000000,96.52,97.19,96.06,96.5,370984,0
+WAT.US,D,20130514,000000,96.5,97.77,96.37,97.75,935622,0
+WAT.US,D,20130515,000000,97.53,98.99,97.2,98.49,528859,0
+WAT.US,D,20130516,000000,98.09,98.35,96.93,97.07,361475,0
+WAT.US,D,20130517,000000,97.5,98.38,97.09,98,344608,0
+WAT.US,D,20130520,000000,97.71,98.49,97.35,97.53,226719,0
+WAT.US,D,20130521,000000,97.75,98.87,97.7,98.08,243813,0
+WAT.US,D,20130522,000000,98.16,99.19,96.12,96.7,560357,0
+WAT.US,D,20130523,000000,95.89,97.28,95.52,97.17,528814,0
+WAT.US,D,20130524,000000,97.08,97.99,96.04,97.79,463174,0
+WAT.US,D,20130528,000000,98.66,99.66,98.66,99.27,617840,0
+WAT.US,D,20130529,000000,98.56,98.59,97.24,97.57,501380,0
+WAT.US,D,20130530,000000,97.8,98.56,97.17,97.72,681756,0
+WAT.US,D,20130531,000000,97.23,98.16,96.67,96.71,625644,0
+WAT.US,D,20130603,000000,97.09,97.28,95.88,97.01,665659,0
+WAT.US,D,20130604,000000,97,97.5,96.06,96.59,505918,0
+WAT.US,D,20130605,000000,96.36,96.94,95.45,96.22,526273,0
+WAT.US,D,20130606,000000,96.19,97.33,95.92,97.33,349539,0
+WAT.US,D,20130607,000000,97.97,98.44,97.36,98.38,559452,0
+WAT.US,D,20130610,000000,98.59,98.66,97.48,98.33,497362,0
+WAT.US,D,20130611,000000,96.98,98.05,96.84,97.18,314226,0
+WAT.US,D,20130612,000000,97.91,98.19,97.17,97.18,453013,0
+WAT.US,D,20130613,000000,97.24,99.24,96.76,99.02,319069,0
+WAT.US,D,20130614,000000,98.97,99.57,98.4,98.6,210061,0
+WAT.US,D,20130617,000000,99.53,100.56,99.26,100.21,295353,0
+WAT.US,D,20130618,000000,100.25,102.69,100.21,101.9,733537,0
+WAT.US,D,20130619,000000,102.01,102.38,100.2,100.22,373642,0
+WAT.US,D,20130620,000000,99.26,99.26,97.04,97.36,392934,0
+WAT.US,D,20130621,000000,98.03,99.75,97.89,99.26,688862,0
+WAT.US,D,20130624,000000,98.26,99.09,97.57,97.63,801956,0
+WAT.US,D,20130625,000000,99.62,101.65,98.89,99.73,603768,0
+WAT.US,D,20130626,000000,100.72,100.72,99,99.42,349722,0
+WAT.US,D,20130627,000000,99.85,100.51,99.41,100.38,312951,0
+WAT.US,D,20130628,000000,100.03,100.8,99.16,100.05,554565,0
+WAT.US,D,20130701,000000,100.55,104.24,100.55,102.37,1055136,0
+WAT.US,D,20130702,000000,102.27,103.52,99.92,100.36,561384,0
+WAT.US,D,20130703,000000,99.31,100.75,99.31,100.47,138882,0
+WAT.US,D,20130705,000000,101.21,102.02,100.82,102.01,288868,0
+WAT.US,D,20130708,000000,102.2,102.77,101.54,101.7,377303,0
+WAT.US,D,20130709,000000,102.16,102.72,101.6,102.19,523902,0
+WAT.US,D,20130710,000000,101.96,104.31,101.96,104.28,524140,0
+WAT.US,D,20130711,000000,105.11,105.23,103.62,104.49,319464,0
+WAT.US,D,20130712,000000,104.22,104.88,104.22,104.53,257771,0
+WAT.US,D,20130715,000000,104.76,105.51,104.49,104.64,240337,0
+WAT.US,D,20130716,000000,104.64,105.28,102.89,103.5,607704,0
+WAT.US,D,20130717,000000,104,104.07,103.14,103.25,401177,0
+WAT.US,D,20130718,000000,103.43,104.9,102.93,104.63,506108,0
+WAT.US,D,20130719,000000,105.34,105.34,104.22,104.74,403257,0
+WAT.US,D,20130722,000000,105.18,106,105,105.41,807635,0
+WAT.US,D,20130723,000000,98.29,101.4,97.84,99.17,2027676,0
+WAT.US,D,20130724,000000,99,100.65,98.67,100.31,611456,0
+WAT.US,D,20130725,000000,100.38,100.95,99.71,100.77,410397,0
+WAT.US,D,20130726,000000,99.94,100.53,99.44,100.16,488357,0
+WAT.US,D,20130729,000000,99.59,100.5,98.91,99.63,310743,0
+WAT.US,D,20130730,000000,100.38,101.09,100.24,100.51,396647,0
+WAT.US,D,20130731,000000,100.95,101.84,100.59,100.94,327442,0
+WAT.US,D,20130801,000000,101.93,102.98,101.79,102.93,554530,0
+WAT.US,D,20130802,000000,102.98,103.34,101.87,102.09,545839,0
+WAT.US,D,20130805,000000,102.01,102.83,101.28,102.64,151074,0
+WAT.US,D,20130806,000000,102.59,102.8,101.86,102.22,221346,0
+WAT.US,D,20130807,000000,101.84,102.38,101.51,101.89,211382,0
+WAT.US,D,20130808,000000,102.39,103.23,102.16,102.97,393212,0
+WAT.US,D,20130809,000000,102.77,103.95,101.92,103.41,393386,0
+WAT.US,D,20130812,000000,102.77,103.51,102.75,103.47,251853,0
+WAT.US,D,20130813,000000,103.5,103.79,102.78,103.53,211045,0
+WAT.US,D,20130814,000000,103.67,103.81,102.86,102.89,282956,0
+WAT.US,D,20130815,000000,101.9,102.29,99.56,99.76,627336,0
+WAT.US,D,20130816,000000,99.48,99.81,98.47,98.47,752189,0
+WAT.US,D,20130819,000000,98.79,99.15,98.1,98.16,517716,0
+WAT.US,D,20130820,000000,98.09,99.23,97.79,98.97,337008,0
+WAT.US,D,20130821,000000,98.66,99.31,98,98.59,465666,0
+WAT.US,D,20130822,000000,98.98,100.69,98.44,100.19,250961,0
+WAT.US,D,20130823,000000,100.29,100.58,99.2,99.63,184105,0
+WAT.US,D,20130826,000000,99.27,100.21,99.06,99.44,224542,0
+WAT.US,D,20130827,000000,98.2,98.97,97.53,98.45,437639,0
+WAT.US,D,20130828,000000,98.56,98.61,97.53,98.53,433034,0
+WAT.US,D,20130829,000000,98.32,99.52,98.13,98.93,209497,0
+WAT.US,D,20130830,000000,98.97,99.48,98.5,98.85,398375,0
+WAT.US,D,20130903,000000,100.21,100.82,99.41,99.98,383471,0
+WAT.US,D,20130904,000000,99.89,101.45,99.67,101.16,342086,0
+WAT.US,D,20130905,000000,100.98,101.71,100.79,101.7,162198,0
+WAT.US,D,20130906,000000,101.91,102.29,100.83,101.62,259817,0
+WAT.US,D,20130909,000000,101.73,103.18,101.72,103.09,327135,0
+WAT.US,D,20130910,000000,103.68,104.25,103.42,103.89,348989,0
+WAT.US,D,20130911,000000,103.86,105.24,103.34,104.93,593148,0
+WAT.US,D,20130912,000000,104.67,105.29,104.3,104.41,475193,0
+WAT.US,D,20130913,000000,104.41,104.8,104.02,104.19,256726,0
+WAT.US,D,20130916,000000,105.42,105.85,104.66,105.75,304496,0
+WAT.US,D,20130917,000000,106.03,106.49,105.53,105.98,186163,0
+WAT.US,D,20130918,000000,106.14,106.74,104.83,106.61,275074,0
+WAT.US,D,20130919,000000,107.1,107.55,106.13,106.44,363369,0
+WAT.US,D,20130920,000000,106.5,107.39,106.09,106.54,637198,0
+WAT.US,D,20130923,000000,106.2,106.4,105.38,105.96,204754,0
+WAT.US,D,20130924,000000,105.91,106.86,105.09,106.66,341020,0
+WAT.US,D,20130925,000000,106.54,107.29,106.43,106.72,567171,0
+WAT.US,D,20130926,000000,106.6,107.82,106.6,107.73,772132,0
+WAT.US,D,20130927,000000,107.86,108.89,106.86,107.28,419396,0
+WAT.US,D,20130930,000000,106.51,106.82,105.91,106.21,386636,0
+WAT.US,D,20131001,000000,106.58,107.13,105.45,105.7,898960,0
+WAT.US,D,20131002,000000,105.09,106.14,104.62,105.65,835074,0
+WAT.US,D,20131003,000000,105.59,105.6,104.25,104.59,420928,0
+WAT.US,D,20131004,000000,104.74,105.55,104.68,105,397525,0
+WAT.US,D,20131007,000000,104.06,104.62,103.7,103.81,388120,0
+WAT.US,D,20131008,000000,103.93,104.29,102.71,102.74,370032,0
+WAT.US,D,20131009,000000,102.81,103.18,101.82,102.34,578235,0
+WAT.US,D,20131010,000000,103.25,103.92,103.16,103.87,300503,0
+WAT.US,D,20131011,000000,103.84,104.49,103.6,104.48,359801,0
+WAT.US,D,20131014,000000,102.79,104.32,102.61,104.18,302321,0
+WAT.US,D,20131015,000000,103.88,104.19,102.84,103.11,260659,0
+WAT.US,D,20131016,000000,103.61,104.59,103.5,104.11,314015,0
+WAT.US,D,20131017,000000,103.86,106.43,103.53,106.35,368046,0
+WAT.US,D,20131018,000000,107.02,107.04,106.09,106.48,314879,0
+WAT.US,D,20131021,000000,106.47,106.82,105.92,106.21,556327,0
+WAT.US,D,20131022,000000,101.73,103.5,99.43,99.83,1762419,0
+WAT.US,D,20131023,000000,99.69,101.93,98.54,101.82,1011812,0
+WAT.US,D,20131024,000000,101.77,102.18,100.11,101.29,803012,0
+WAT.US,D,20131025,000000,101.61,102.09,101.38,101.99,589931,0
+WAT.US,D,20131028,000000,101.9,103.06,101.51,102.24,422157,0
+WAT.US,D,20131029,000000,102.28,102.92,101.8,102.15,528491,0
+WAT.US,D,20131030,000000,102.5,102.5,100.43,100.98,592148,0
+WAT.US,D,20131031,000000,101.14,101.46,100.38,100.92,473110,0
+WAT.US,D,20131101,000000,100.85,101.81,100.58,100.58,376516,0
+WAT.US,D,20131104,000000,101.2,101.24,100.33,100.8,342116,0
+WAT.US,D,20131105,000000,100.41,100.89,99.45,99.47,327724,0
+WAT.US,D,20131106,000000,99.58,100.06,98.83,99.69,277485,0
+WAT.US,D,20131107,000000,99.94,99.97,98.34,98.45,360084,0
+WAT.US,D,20131108,000000,98.42,100.19,98.42,100.12,421388,0
+WAT.US,D,20131111,000000,99.81,100.3,99.58,99.66,248669,0
+WAT.US,D,20131112,000000,99.5,99.78,99.02,99.52,289496,0
+WAT.US,D,20131113,000000,99.25,100.05,98.9,100.05,278259,0
+WAT.US,D,20131114,000000,100.06,100.99,99.73,100.62,264914,0
+WAT.US,D,20131115,000000,100.69,102.13,100.61,102.12,857000,0
+WAT.US,D,20131118,000000,102.35,102.35,101.01,101.25,239425,0
+WAT.US,D,20131119,000000,101.03,101.08,100.42,100.5,321632,0
+WAT.US,D,20131120,000000,100.5,101.25,100.3,100.4,458260,0
+WAT.US,D,20131121,000000,100.81,102.13,100.8,101.38,301790,0
+WAT.US,D,20131122,000000,101.58,101.8,100.84,101.09,267328,0
+WAT.US,D,20131125,000000,101.48,101.48,100.43,100.66,185405,0
+WAT.US,D,20131126,000000,99.14,100.2,98.46,99.67,484207,0
+WAT.US,D,20131127,000000,99.9,100.14,98.92,99.9,204297,0
+WAT.US,D,20131129,000000,99.91,99.99,99.02,99.53,121528,0
+WAT.US,D,20131202,000000,99.57,99.99,99.1,99.58,318978,0
+WAT.US,D,20131203,000000,99.17,99.59,98.93,99.34,356632,0
+WAT.US,D,20131204,000000,98.86,99.47,98.47,99.2,526511,0
+WAT.US,D,20131205,000000,99.19,99.19,98.34,98.49,287655,0
+WAT.US,D,20131206,000000,99.31,99.32,97.9,98.21,681051,0
+WAT.US,D,20131209,000000,98.55,98.64,98.08,98.49,622612,0
+WAT.US,D,20131210,000000,98.46,98.62,96.96,97.03,635872,0
+WAT.US,D,20131211,000000,96.91,97.2,94.5,95.25,1173441,0
+WAT.US,D,20131212,000000,95.25,96.47,95.11,96.01,622598,0
+WAT.US,D,20131213,000000,96.31,96.49,95.5,96.03,503429,0
+WAT.US,D,20131216,000000,96.27,97.08,96.27,96.72,288761,0
+WAT.US,D,20131217,000000,96.68,97.19,95.64,96.1,242386,0
+WAT.US,D,20131218,000000,96.11,98.82,95.87,98.8,570332,0
+WAT.US,D,20131219,000000,98.11,99.11,97.99,99.02,655317,0
+WAT.US,D,20131220,000000,99.45,99.98,99.02,99.58,700928,0
+WAT.US,D,20131223,000000,100.18,100.21,99.15,99.47,406117,0
+WAT.US,D,20131224,000000,99.4,99.75,99.31,99.6,104639,0
+WAT.US,D,20131226,000000,99.61,100.07,99.26,99.6,233146,0
+WAT.US,D,20131227,000000,99.63,100.18,99.12,99.36,267418,0
+WAT.US,D,20131230,000000,99.56,100.85,99.44,100.3,532671,0
+WAT.US,D,20131231,000000,100.5,100.5,99.65,100,322550,0
+WAT.US,D,20140102,000000,100,100.17,99,99.22,335610,0
+WAT.US,D,20140103,000000,99.13,99.78,97.9,98.04,1197541,0
+WAT.US,D,20140106,000000,98.37,98.87,98.05,98.39,550964,0
+WAT.US,D,20140107,000000,99.04,100.52,98.5,100.38,514154,0
+WAT.US,D,20140108,000000,100.49,101.36,100.13,100.48,595880,0
+WAT.US,D,20140109,000000,100.8,101.06,100.34,100.62,384386,0
+WAT.US,D,20140110,000000,100.62,101.48,100.42,101.46,288304,0
+WAT.US,D,20140113,000000,101.29,101.3,99.83,100.51,416430,0
+WAT.US,D,20140114,000000,100.56,103.52,100.56,103,893785,0
+WAT.US,D,20140115,000000,103.03,103.96,102.64,103.95,615636,0
+WAT.US,D,20140116,000000,103.9,105.33,103.75,105.25,612473,0
+WAT.US,D,20140117,000000,104.82,105.39,104.31,104.4,628296,0
+WAT.US,D,20140121,000000,104.84,105.28,104.38,105.05,727474,0
+WAT.US,D,20140122,000000,105.3,105.77,104.44,104.96,398993,0
+WAT.US,D,20140123,000000,104.07,104.95,103.92,104.58,531646,0
+WAT.US,D,20140124,000000,104.09,104.5,103.02,103.02,898735,0
+WAT.US,D,20140127,000000,103.64,104.04,102.16,102.9,1092554,0
+WAT.US,D,20140128,000000,109,111,107.9,110.41,1449714,0
+WAT.US,D,20140129,000000,110.01,110.73,108.57,108.81,1179722,0
+WAT.US,D,20140130,000000,109.42,110.37,109.4,109.81,1094846,0
+WAT.US,D,20140131,000000,108.61,108.91,107.59,108.27,733451,0
+WAT.US,D,20140203,000000,108.45,108.87,104.49,105.11,907510,0
+WAT.US,D,20140204,000000,105.47,105.75,104.6,105.22,618037,0
+WAT.US,D,20140205,000000,105.04,106.25,104.41,105.31,568591,0
+WAT.US,D,20140206,000000,105.64,106.97,104.95,106.9,335528,0
+WAT.US,D,20140207,000000,107.21,108.93,106.96,108.72,613727,0
+WAT.US,D,20140210,000000,108.49,109.2,107.87,109.19,347496,0
+WAT.US,D,20140211,000000,109.25,110.08,108.69,109.85,403455,0
+WAT.US,D,20140212,000000,109.79,110.8,109.39,110.79,415389,0
+WAT.US,D,20140213,000000,110.34,112.11,110.05,112.05,613486,0
+WAT.US,D,20140214,000000,111.05,112.68,110.98,112.48,652943,0
+WAT.US,D,20140218,000000,112.74,112.74,110.98,111.89,551835,0
+WAT.US,D,20140219,000000,111.39,112.86,111.18,112.12,580738,0
+WAT.US,D,20140220,000000,112,115.06,111.61,114.94,879227,0
+WAT.US,D,20140221,000000,115.02,115.02,113.26,113.31,440676,0
+WAT.US,D,20140224,000000,113.4,114.57,113.33,113.59,386644,0
+WAT.US,D,20140225,000000,113.63,114.05,112.24,112.59,671431,0
+WAT.US,D,20140226,000000,112.68,113.15,111.68,111.87,472732,0
+WAT.US,D,20140227,000000,111.92,112.32,111.51,112.21,357763,0
+WAT.US,D,20140228,000000,112.18,112.19,110.72,111.4,489025,0
+WAT.US,D,20140303,000000,110.83,111.5,110.15,110.54,452035,0
+WAT.US,D,20140304,000000,111.5,112.83,110.99,112.59,441782,0
+WAT.US,D,20140305,000000,112.78,113.52,112.04,112.89,393196,0
+WAT.US,D,20140306,000000,113.36,113.84,112.64,112.78,243882,0
+WAT.US,D,20140307,000000,113.65,113.65,111.53,112.72,359228,0
+WAT.US,D,20140310,000000,112.7,113.14,111.72,113.07,250310,0
+WAT.US,D,20140311,000000,113.09,113.93,112.84,113.36,586060,0
+WAT.US,D,20140312,000000,113,113.48,112.46,113.24,748666,0
+WAT.US,D,20140313,000000,113.5,113.85,112.46,112.7,500376,0
+WAT.US,D,20140314,000000,112.53,114.01,112.31,113.04,414074,0
+WAT.US,D,20140317,000000,113.38,114.5,113.32,113.65,348701,0
+WAT.US,D,20140318,000000,113.73,114.49,113.23,114.23,526367,0
+WAT.US,D,20140319,000000,114.12,114.59,112.18,112.8,497404,0
+WAT.US,D,20140320,000000,112.12,113.13,111.7,112.49,675742,0
+WAT.US,D,20140321,000000,113.67,113.68,110.64,110.74,750459,0
+WAT.US,D,20140324,000000,111.41,111.57,107.94,108.48,593783,0
+WAT.US,D,20140325,000000,108.96,109.6,107.6,108.62,458639,0
+WAT.US,D,20140326,000000,109.05,109.48,107.34,107.36,284900,0
+WAT.US,D,20140327,000000,107.4,108.33,106.77,107.81,344146,0
+WAT.US,D,20140328,000000,108.15,108.72,107.51,107.68,224254,0
+WAT.US,D,20140331,000000,108.45,108.69,107.84,108.41,365847,0
+WAT.US,D,20140401,000000,108.86,109.55,108.28,108.88,543186,0
+WAT.US,D,20140402,000000,108.9,110.73,108.75,110.65,437580,0
+WAT.US,D,20140403,000000,110.75,111.07,109.61,110.85,319161,0
+WAT.US,D,20140404,000000,111.5,113.27,110.56,111.03,1041526,0
+WAT.US,D,20140407,000000,110.95,110.95,108.89,109.41,583696,0
+WAT.US,D,20140408,000000,109.41,111.58,109.09,111.45,747737,0
+WAT.US,D,20140409,000000,111.66,114.32,111.14,114.29,753121,0
+WAT.US,D,20140410,000000,114.36,114.36,109.77,109.92,576901,0
+WAT.US,D,20140411,000000,109.18,109.89,107.94,108,554486,0
+WAT.US,D,20140414,000000,109.03,109.52,107.98,109.14,315476,0
+WAT.US,D,20140415,000000,109.79,110.33,106.96,109.65,669300,0
+WAT.US,D,20140416,000000,110.26,110.7,109.17,109.82,382243,0
+WAT.US,D,20140417,000000,109.46,111.67,109.26,111.15,493836,0
+WAT.US,D,20140421,000000,111.24,111.32,110.33,111.09,317199,0
+WAT.US,D,20140422,000000,111.07,112.56,110.61,111.6,287520,0
+WAT.US,D,20140423,000000,112.1,112.1,109.91,110.4,337508,0
+WAT.US,D,20140424,000000,111.19,111.31,109.83,110.29,391203,0
+WAT.US,D,20140425,000000,110.3,110.59,108.49,108.7,361099,0
+WAT.US,D,20140428,000000,109.71,110.52,106.07,108.24,1039388,0
+WAT.US,D,20140429,000000,103.91,104.68,98.89,99.03,2376422,0
+WAT.US,D,20140430,000000,98.66,98.85,97.9,98.54,1233350,0
+WAT.US,D,20140501,000000,98.18,100.9,97.86,100.53,912420,0
+WAT.US,D,20140502,000000,100.63,101.21,99.79,99.9,657170,0
+WAT.US,D,20140505,000000,99.43,101.39,98.85,101.26,851385,0
+WAT.US,D,20140506,000000,101.16,102.47,100.86,101.75,917174,0
+WAT.US,D,20140507,000000,101.68,102.54,101.31,101.77,865501,0
+WAT.US,D,20140508,000000,101.51,103.41,101.3,101.93,668447,0
+WAT.US,D,20140509,000000,101.89,104.07,101.45,103.46,651390,0
+WAT.US,D,20140512,000000,103.88,105.67,103.82,105.12,537049,0
+WAT.US,D,20140513,000000,105.12,105.55,103.91,104.85,585590,0
+WAT.US,D,20140514,000000,104.78,104.98,101.84,102.14,2010355,0
+WAT.US,D,20140515,000000,101.72,101.96,99.88,101.59,1531680,0
+WAT.US,D,20140516,000000,101.27,103.42,100.68,103.01,959188,0
+WAT.US,D,20140519,000000,102.98,103.11,102.01,102.06,380413,0
+WAT.US,D,20140520,000000,102.16,102.16,99.87,100.98,638017,0
+WAT.US,D,20140521,000000,101.58,102.01,100.85,101,466074,0
+WAT.US,D,20140522,000000,101.01,101.75,100.31,100.36,608590,0
+WAT.US,D,20140523,000000,100.53,100.97,100.1,100.54,451502,0
+WAT.US,D,20140527,000000,101.04,101.04,100.09,100.2,577548,0
+WAT.US,D,20140528,000000,100.3,101.08,100.02,100.15,634880,0
+WAT.US,D,20140529,000000,100.59,100.88,100.12,100.46,722358,0
+WAT.US,D,20140530,000000,100.06,100.74,99.91,100.16,696303,0
+WAT.US,D,20140602,000000,100.23,101.24,100.23,100.73,519623,0
+WAT.US,D,20140603,000000,100.51,102.61,100.11,102.37,705951,0
+WAT.US,D,20140604,000000,102.48,103.59,101.67,102.57,730205,0
+WAT.US,D,20140605,000000,102.71,104.77,102.24,104.57,564837,0
+WAT.US,D,20140606,000000,104.83,105.59,104.4,105.54,409176,0
+WAT.US,D,20140609,000000,105.24,105.86,104.76,105.5,425905,0
+WAT.US,D,20140610,000000,105.13,105.62,104.94,105.14,340094,0
+WAT.US,D,20140611,000000,104.5,105.34,104.26,105.08,427226,0
+WAT.US,D,20140612,000000,104.97,104.97,104.22,104.43,536450,0
+WAT.US,D,20140613,000000,104.71,105.73,104.49,104.89,516985,0
+WAT.US,D,20140616,000000,104.82,105.83,104.58,104.66,560916,0
+WAT.US,D,20140617,000000,104.41,105.58,104.28,105.3,436362,0
+WAT.US,D,20140618,000000,105.31,107.25,105.31,107.2,594548,0
+WAT.US,D,20140619,000000,107.11,107.4,105.35,105.66,756520,0
+WAT.US,D,20140620,000000,105.84,106.1,105.49,106.07,641309,0
+WAT.US,D,20140623,000000,106.07,106.63,105.69,105.77,343383,0
+WAT.US,D,20140624,000000,105.81,106.24,104.94,104.99,402965,0
+WAT.US,D,20140625,000000,105.01,105.66,104.6,105.55,287563,0
+WAT.US,D,20140626,000000,105.54,105.82,104.54,104.92,293714,0
+WAT.US,D,20140627,000000,105.03,106.55,105.03,105.36,307920,0
+WAT.US,D,20140630,000000,105.1,105.48,104.08,104.44,379383,0
+WAT.US,D,20140701,000000,104.93,105.36,104.69,104.94,439781,0
+WAT.US,D,20140702,000000,104.94,105.54,104.62,104.7,179500,0
+WAT.US,D,20140703,000000,104.71,105.87,104.55,105.82,137674,0
+WAT.US,D,20140707,000000,105.38,105.81,104.67,104.86,156231,0
+WAT.US,D,20140708,000000,104.38,104.67,103.32,103.61,240736,0
+WAT.US,D,20140709,000000,104.13,104.13,103.2,103.53,223811,0
+WAT.US,D,20140710,000000,102.01,102.64,101.41,102.19,364872,0
+WAT.US,D,20140711,000000,102.19,102.85,102.06,102.8,222769,0
+WAT.US,D,20140714,000000,103.49,104.1,102.46,103.29,327633,0
+WAT.US,D,20140715,000000,103.06,103.52,101.69,101.9,512134,0
+WAT.US,D,20140716,000000,102.09,102.94,101.11,101.5,433209,0
+WAT.US,D,20140717,000000,100.86,101.8,99.19,99.25,712641,0
+WAT.US,D,20140718,000000,99.58,101.52,99.16,101.52,951488,0
+WAT.US,D,20140721,000000,101.25,101.69,100.56,101.3,733756,0
+WAT.US,D,20140722,000000,104.93,108.89,103.57,107.16,1711450,0
+WAT.US,D,20140723,000000,107.56,108.16,103.95,104.79,1040832,0
+WAT.US,D,20140724,000000,104.98,106.01,104.25,105.73,465689,0
+WAT.US,D,20140725,000000,105.28,106.07,105.1,105.96,281504,0
+WAT.US,D,20140728,000000,105.93,105.95,104.63,105.37,289607,0
+WAT.US,D,20140729,000000,105.36,106.03,104.92,105.16,299431,0
+WAT.US,D,20140730,000000,105.33,106.5,105.06,105.76,403730,0
+WAT.US,D,20140731,000000,104.96,105.18,103.11,103.44,576604,0
+WAT.US,D,20140801,000000,103.21,104.3,102.52,103.19,425422,0
+WAT.US,D,20140804,000000,103.16,104.19,102.08,103.96,306875,0
+WAT.US,D,20140805,000000,103.23,104.81,103.12,103.84,372516,0
+WAT.US,D,20140806,000000,103.41,104.03,102.72,103.4,483492,0
+WAT.US,D,20140807,000000,103.63,104.13,102.56,102.73,482810,0
+WAT.US,D,20140808,000000,103.03,103.91,102.43,103.59,478744,0
+WAT.US,D,20140811,000000,104.19,104.22,103.21,103.57,410630,0
+WAT.US,D,20140812,000000,103.27,103.46,102.33,102.45,275310,0
+WAT.US,D,20140813,000000,102.82,103.39,102.41,103.12,490301,0
+WAT.US,D,20140814,000000,103.32,104.66,103.12,104.52,338397,0
+WAT.US,D,20140815,000000,105.02,105.13,102.76,103.44,429424,0
+WAT.US,D,20140818,000000,104.18,104.55,103.39,104.34,316995,0
+WAT.US,D,20140819,000000,104.84,104.84,104.11,104.35,240751,0
+WAT.US,D,20140820,000000,103.97,104.33,103.02,103.32,354177,0
+WAT.US,D,20140821,000000,103.7,103.7,102.82,103.3,473425,0
+WAT.US,D,20140822,000000,103.19,103.57,102.69,102.92,268180,0
+WAT.US,D,20140825,000000,103.61,103.93,102.95,103.1,167345,0
+WAT.US,D,20140826,000000,103.43,104.19,103.06,103.61,432611,0
+WAT.US,D,20140827,000000,103.96,104.2,102.99,103.3,220735,0
+WAT.US,D,20140828,000000,103.01,103.46,102.53,103.36,228291,0
+WAT.US,D,20140829,000000,103.36,103.52,102.89,103.43,369497,0
+WAT.US,D,20140902,000000,103.48,104.43,103.4,103.88,429810,0
+WAT.US,D,20140903,000000,104.44,104.57,103.6,103.72,389214,0
+WAT.US,D,20140904,000000,103.73,104.6,103.23,103.52,324596,0
+WAT.US,D,20140905,000000,103.69,104.37,102.49,104.08,389438,0
+WAT.US,D,20140908,000000,102.65,104.08,102.65,103.1,413542,0
+WAT.US,D,20140909,000000,103.02,103.41,102.08,102.57,543769,0
+WAT.US,D,20140910,000000,102.5,103.54,102.24,103.17,511713,0
+WAT.US,D,20140911,000000,102.88,103.87,102.84,103.7,378389,0
+WAT.US,D,20140912,000000,103.57,103.57,101.63,101.78,425073,0
+WAT.US,D,20140915,000000,101.82,101.82,100.72,101.23,247056,0
+WAT.US,D,20140916,000000,101.11,101.42,100.21,101.32,501016,0
+WAT.US,D,20140917,000000,101.3,102.01,101.17,101.57,493965,0
+WAT.US,D,20140918,000000,101.81,102.57,101.81,102.13,358887,0
+WAT.US,D,20140919,000000,102.84,102.84,101.32,101.58,743047,0
+WAT.US,D,20140922,000000,102,102.03,101.23,101.53,823085,0
+WAT.US,D,20140923,000000,101.46,101.62,100.64,100.64,480931,0
+WAT.US,D,20140924,000000,100.72,101.74,100.44,101.45,430647,0
+WAT.US,D,20140925,000000,101.26,101.47,100.01,100.11,562428,0
+WAT.US,D,20140926,000000,100.29,100.31,99.61,100.14,328911,0
+WAT.US,D,20140929,000000,99.4,100.26,99.24,100.05,381947,0
+WAT.US,D,20140930,000000,100.01,100.15,99.08,99.12,553665,0
+WAT.US,D,20141001,000000,99.3,99.3,98.4,98.42,670734,0
+WAT.US,D,20141002,000000,97.92,98.05,96.88,97.18,1025744,0
+WAT.US,D,20141003,000000,97.66,98.09,97.52,97.74,758762,0
+WAT.US,D,20141006,000000,98.37,98.6,97.51,97.82,459605,0
+WAT.US,D,20141007,000000,97.5,97.58,96.47,96.74,640851,0
+WAT.US,D,20141008,000000,96.95,99.08,96.93,99.05,646765,0
+WAT.US,D,20141009,000000,99,99.1,97.81,97.9,568826,0
+WAT.US,D,20141010,000000,97.96,98.75,97.32,97.34,766090,0
+WAT.US,D,20141013,000000,97.16,97.35,95.65,95.76,487932,0
+WAT.US,D,20141014,000000,96.05,96.89,95.88,96.14,631797,0
+WAT.US,D,20141015,000000,95.15,95.5,93.56,95.08,654114,0
+WAT.US,D,20141016,000000,94.27,96.17,93.76,95.12,744758,0
+WAT.US,D,20141017,000000,95.86,97.09,95.45,96.98,789275,0
+WAT.US,D,20141020,000000,96.63,97.92,96.33,97.54,888694,0
+WAT.US,D,20141021,000000,102.13,107.49,100.29,107.17,2242871,0
+WAT.US,D,20141022,000000,107.66,108.04,104.39,104.46,1026499,0
+WAT.US,D,20141023,000000,105.53,108.02,105.39,107.34,627781,0
+WAT.US,D,20141024,000000,107.27,108.71,107.23,108.21,654601,0
+WAT.US,D,20141027,000000,108.21,108.74,107.28,108.16,509245,0
+WAT.US,D,20141028,000000,108.65,110,108.43,110,501874,0
+WAT.US,D,20141029,000000,110,110.38,108.79,109.87,791390,0
+WAT.US,D,20141030,000000,109.84,110.86,109.17,110.6,420658,0
+WAT.US,D,20141031,000000,111.83,112.4,110.44,110.8,676804,0
+WAT.US,D,20141103,000000,111,111.95,111,111.68,392046,0
+WAT.US,D,20141104,000000,111.54,111.97,111,111.91,370772,0
+WAT.US,D,20141105,000000,112.71,112.79,111.3,111.79,392358,0
+WAT.US,D,20141106,000000,112.02,113.21,111.94,112.88,514491,0
+WAT.US,D,20141107,000000,112.93,113.01,110.7,111.05,745160,0
+WAT.US,D,20141110,000000,111.32,112.51,111.05,112.51,304084,0
+WAT.US,D,20141111,000000,112.33,112.72,111.91,112.33,179227,0
+WAT.US,D,20141112,000000,111.68,113.73,111.53,113.5,484705,0
+WAT.US,D,20141113,000000,113.5,114.32,113.26,113.72,324729,0
+WAT.US,D,20141114,000000,113.93,113.93,112.11,112.48,339757,0
+WAT.US,D,20141117,000000,112.34,112.63,111.88,112.45,259953,0
+WAT.US,D,20141118,000000,112.37,114.31,112.12,114.09,496182,0
+WAT.US,D,20141119,000000,113.79,114.58,113.35,114.35,605183,0
+WAT.US,D,20141120,000000,114.15,116.68,114.13,115.93,970259,0
+WAT.US,D,20141121,000000,117.71,117.71,115.7,115.84,608984,0
+WAT.US,D,20141124,000000,116.01,116.64,115.7,116.47,630943,0
+WAT.US,D,20141125,000000,116.58,116.62,115.58,115.81,397844,0
+WAT.US,D,20141126,000000,116.1,116.35,115.21,115.87,194001,0
+WAT.US,D,20141128,000000,116.13,117.11,115.74,115.9,179945,0
+WAT.US,D,20141201,000000,115.45,116.26,115.12,115.9,485368,0
+WAT.US,D,20141202,000000,116.08,117.22,115.64,116.8,341681,0
+WAT.US,D,20141203,000000,116.28,117.3,115.62,116.98,284907,0
+WAT.US,D,20141204,000000,116.83,117.57,116.41,116.49,465041,0
+WAT.US,D,20141205,000000,116.02,116.66,114.31,115.45,620374,0
+WAT.US,D,20141208,000000,115.6,116.26,115,115.35,339181,0
+WAT.US,D,20141209,000000,114.43,116.08,114.3,115.55,346704,0
+WAT.US,D,20141210,000000,114.95,115.18,112.28,112.44,703797,0
+WAT.US,D,20141211,000000,112.8,114.11,112.54,113.36,406995,0
+WAT.US,D,20141212,000000,112.08,113.38,111.52,111.56,420707,0
+WAT.US,D,20141215,000000,112.06,112.61,110.85,111.75,507248,0
+WAT.US,D,20141216,000000,111.74,113.67,111.11,111.24,506452,0
+WAT.US,D,20141217,000000,111.48,113.92,111,113.35,521625,0
+WAT.US,D,20141218,000000,113.68,114.49,113.12,114.26,604373,0
+WAT.US,D,20141219,000000,114.36,115.41,113.6,115.09,789393,0
+WAT.US,D,20141222,000000,115.15,116.2,114.29,115.49,300274,0
+WAT.US,D,20141223,000000,115.77,115.77,113.73,114.33,339104,0
+WAT.US,D,20141224,000000,114.58,115.14,114.33,114.54,103971,0
+WAT.US,D,20141226,000000,114.69,115.17,113.76,114.35,218012,0
+WAT.US,D,20141229,000000,114.19,114.79,113.72,114.43,240496,0
+WAT.US,D,20141230,000000,114.43,115.27,113.75,113.77,243041,0
+WAT.US,D,20141231,000000,114.24,114.91,112.6,112.72,195111,0
+WAT.US,D,20150102,000000,113.57,114.92,113.23,113.88,493482,0
+WAT.US,D,20150105,000000,113.62,114.3,112.91,113.02,341676,0
+WAT.US,D,20150106,000000,112.95,113.81,111.77,112.53,396926,0
+WAT.US,D,20150107,000000,113.47,115.98,113.11,115.93,438964,0
+WAT.US,D,20150108,000000,117.11,118.4,116.49,118.09,491290,0
+WAT.US,D,20150109,000000,118.14,118.64,116.29,116.52,439647,0
+WAT.US,D,20150112,000000,116.82,117.52,115.42,116.46,405200,0
+WAT.US,D,20150113,000000,117.52,118.03,115.4,116.02,414289,0
+WAT.US,D,20150114,000000,114.68,115.18,113.74,114.4,316439,0
+WAT.US,D,20150115,000000,114.82,114.97,112.77,112.79,272576,0
+WAT.US,D,20150116,000000,112.34,113.95,112.3,113.46,495729,0
+WAT.US,D,20150120,000000,114.1,114.48,112.45,113.96,384142,0
+WAT.US,D,20150121,000000,113.54,114.52,113.1,114.27,265183,0
+WAT.US,D,20150122,000000,114.58,116.03,113.43,115.91,428450,0
+WAT.US,D,20150123,000000,116.21,116.48,114.44,114.45,562072,0
+WAT.US,D,20150126,000000,114.11,116.22,113.45,116.11,721636,0
+WAT.US,D,20150127,000000,119.45,122.8,116.51,119.35,1231409,0
+WAT.US,D,20150128,000000,119.43,120.28,118.73,118.95,583353,0
+WAT.US,D,20150129,000000,118.56,120.72,117.84,120.62,466959,0
+WAT.US,D,20150130,000000,119.84,121.13,118.6,119.05,582165,0
+WAT.US,D,20150202,000000,119,119.47,117.16,119.06,467246,0
+WAT.US,D,20150203,000000,119.79,119.79,118.32,119.48,389915,0
+WAT.US,D,20150204,000000,118.67,120.1,118.19,119.13,301479,0
+WAT.US,D,20150205,000000,119.65,121.48,119.62,120.1,316070,0
+WAT.US,D,20150206,000000,119.84,119.91,118.54,119.06,496191,0
+WAT.US,D,20150209,000000,118.69,118.92,117.29,117.74,446445,0
+WAT.US,D,20150210,000000,118.69,118.96,117.86,118.68,353104,0
+WAT.US,D,20150211,000000,118.4,119.48,117.93,118.75,435728,0
+WAT.US,D,20150212,000000,119.01,119.54,118.52,119.15,274085,0
+WAT.US,D,20150213,000000,119.36,120.16,118.54,119.86,388227,0
+WAT.US,D,20150217,000000,119.5,120.18,118.53,119.99,288305,0
+WAT.US,D,20150218,000000,119.88,120.87,119.29,120.01,252699,0
+WAT.US,D,20150219,000000,119.66,119.95,119.09,119.49,252541,0
+WAT.US,D,20150220,000000,119.33,121.2,118.46,121.04,280771,0
+WAT.US,D,20150223,000000,121.04,122.25,120.27,121.62,301146,0
+WAT.US,D,20150224,000000,121.43,121.75,120.25,120.56,313713,0
+WAT.US,D,20150225,000000,120.7,121.43,120.5,120.73,230238,0
+WAT.US,D,20150226,000000,120.78,121.39,119.91,120.93,172076,0
+WAT.US,D,20150227,000000,120.52,120.69,119.55,120.38,381839,0
+WAT.US,D,20150302,000000,120.17,121.68,119.96,121.36,367900,0
+WAT.US,D,20150303,000000,120.89,121.52,119.32,119.53,826100,0
+WAT.US,D,20150304,000000,119.43,120.81,119.05,120.24,321500,0
+WAT.US,D,20150305,000000,120.29,122.12,120.19,121.89,301100,0
+WAT.US,D,20150306,000000,121.45,121.57,118.57,118.94,465700,0
+WAT.US,D,20150309,000000,118.92,119.46,118.03,119.17,289800,0
+WAT.US,D,20150310,000000,117.48,118.58,116.83,116.87,378300,0
+WAT.US,D,20150311,000000,117.22,119.93,116.93,119.76,683500,0
+WAT.US,D,20150312,000000,120.04,122.35,119.73,121.98,511400,0
+WAT.US,D,20150313,000000,121.98,122.62,119.94,120.95,305300,0
+WAT.US,D,20150316,000000,121.87,124.69,121.7,124.6,425300,0
+WAT.US,D,20150317,000000,123.43,124,122.23,123.46,319400,0
+WAT.US,D,20150318,000000,122.98,124.42,121.44,124.07,364600,0
+WAT.US,D,20150319,000000,123.61,123.94,122.17,123.61,365000,0
+WAT.US,D,20150320,000000,124.12,125.02,123.45,124.82,630700,0
+WAT.US,D,20150323,000000,124.52,124.81,123.53,123.84,259700,0
+WAT.US,D,20150324,000000,123.59,124.47,122.75,123.14,357500,0
+WAT.US,D,20150325,000000,123.07,123.96,121.46,121.54,299000,0
+WAT.US,D,20150326,000000,120.84,122.29,120.62,121.85,328200,0
+WAT.US,D,20150327,000000,122.27,124.28,121.78,124.11,346700,0
+WAT.US,D,20150330,000000,124.64,125.47,124.03,124.94,264000,0
+WAT.US,D,20150331,000000,124.48,125.86,124.2,124.32,300431,0
+WAT.US,D,20150401,000000,124.02,124.48,121.8,123.47,417400,0
+WAT.US,D,20150402,000000,123.7,124.94,122.97,124.2,338600,0
+WAT.US,D,20150406,000000,123.57,126.17,122.93,125.63,255200,0
+WAT.US,D,20150407,000000,125.92,126.61,124.82,124.94,262674,0
+WAT.US,D,20150408,000000,124.9,126.22,124.2,124.92,280100,0
+WAT.US,D,20150409,000000,125.03,125.88,124.61,125.43,344173,0
+WAT.US,D,20150410,000000,125.75,126.74,125.11,125.77,332500,0
+WAT.US,D,20150413,000000,125.67,126.04,124.6,124.75,309500,0
+WAT.US,D,20150414,000000,125,125.02,124.32,124.56,329800,0
+WAT.US,D,20150415,000000,125.19,125.41,124.07,124.58,289843,0
+WAT.US,D,20150416,000000,124.12,125.5,123.88,124.94,534895,0
+WAT.US,D,20150417,000000,124.1,124.94,123.31,124.41,472500,0
+WAT.US,D,20150420,000000,125,125.21,123.98,124.02,316141,0
+WAT.US,D,20150421,000000,124.4,124.45,123.48,124.16,393354,0
+WAT.US,D,20150422,000000,123.68,124.89,123.68,124.08,477385,0
+WAT.US,D,20150423,000000,123.87,124.8,123.38,124.35,357900,0
+WAT.US,D,20150424,000000,124.25,124.78,122.88,123.54,411044,0
+WAT.US,D,20150427,000000,123.9,124.37,120.79,122,547200,0
+WAT.US,D,20150428,000000,127.19,129.41,122.17,125.59,1012431,0
+WAT.US,D,20150429,000000,125.55,126.56,124.44,125.45,343400,0
+WAT.US,D,20150430,000000,124.64,127,124.18,125.19,684000,0
+WAT.US,D,20150501,000000,125.99,127.08,125.34,126.59,301800,0
+WAT.US,D,20150504,000000,126.83,128.29,126.48,127.02,274100,0
+WAT.US,D,20150505,000000,126.58,127.99,126.02,127.69,570700,0
+WAT.US,D,20150506,000000,128.03,128.52,127.24,127.39,595300,0
+WAT.US,D,20150507,000000,127.23,128.39,126.67,128.06,327395,0
+WAT.US,D,20150508,000000,128.95,131.34,128.79,130.4,918500,0
+WAT.US,D,20150511,000000,130.4,131.51,130,131.2,640500,0
+WAT.US,D,20150512,000000,131.04,131.35,130.02,130.82,751342,0
+WAT.US,D,20150513,000000,130.89,131.46,129.46,129.79,592122,0
+WAT.US,D,20150514,000000,130.65,131.12,129.46,130.01,884100,0
+WAT.US,D,20150515,000000,130.58,131.26,130.24,130.57,698567,0
+WAT.US,D,20150518,000000,130.7,131.68,130.48,131.49,272362,0
+WAT.US,D,20150519,000000,131.62,133.91,131.2,133.19,469836,0
+WAT.US,D,20150520,000000,133.07,135.9,132.91,134.76,595927,0
+WAT.US,D,20150521,000000,134.93,135,133.56,133.84,378200,0
+WAT.US,D,20150522,000000,133.66,134.05,133.16,133.29,284500,0
+WAT.US,D,20150526,000000,132.97,133.33,132.44,132.69,380100,0
+WAT.US,D,20150527,000000,133.79,134.84,132.55,134.72,483200,0
+WAT.US,D,20150528,000000,135.03,135.03,133.53,134.57,357257,0
+WAT.US,D,20150529,000000,134.58,134.81,133.12,133.62,546500,0
+WAT.US,D,20150601,000000,134.04,134.61,133.17,133.82,325917,0
+WAT.US,D,20150602,000000,133.56,135.02,132.99,134.09,503842,0
+WAT.US,D,20150603,000000,134.3,134.72,133.7,134.67,566200,0
+WAT.US,D,20150604,000000,134.49,134.71,133.6,133.86,309600,0
+WAT.US,D,20150605,000000,133.65,133.95,132.32,133.4,369600,0
+WAT.US,D,20150608,000000,133.14,133.9,132.83,133.22,268600,0
+WAT.US,D,20150609,000000,132.99,133.99,132.38,133.43,271374,0
+WAT.US,D,20150610,000000,133.84,134.99,133.26,134.82,611750,0
+WAT.US,D,20150611,000000,134.97,134.98,133.73,134.64,345563,0
+WAT.US,D,20150612,000000,134.27,134.61,133.28,133.94,252500,0
+WAT.US,D,20150615,000000,133.44,133.44,131.33,132.99,413600,0
+WAT.US,D,20150616,000000,132.99,134.75,132.94,134.23,348800,0
+WAT.US,D,20150617,000000,134.47,134.97,133.42,134.37,307800,0
+WAT.US,D,20150618,000000,134.79,137.08,134.04,136.5,488800,0
+WAT.US,D,20150619,000000,136.39,136.99,136.03,136.4,889300,0
+WAT.US,D,20150622,000000,136.92,137.39,136.22,136.36,231400,0
+WAT.US,D,20150623,000000,136.69,136.89,134.82,135.23,387195,0
+WAT.US,D,20150624,000000,135.01,135.52,133.79,134.22,280500,0
+WAT.US,D,20150625,000000,132.72,132.72,128.42,130.22,1532200,0
+WAT.US,D,20150626,000000,130.85,131.56,130.27,130.78,556100,0
+WAT.US,D,20150629,000000,130.08,130.99,127.72,127.83,427100,0
+WAT.US,D,20150630,000000,128.68,129.72,127.74,128.38,634942,0
+WAT.US,D,20150701,000000,129.28,130.01,127.95,129.03,397000,0
+WAT.US,D,20150702,000000,129.43,129.5,128.09,129.37,344500,0
+WAT.US,D,20150706,000000,128.72,130.14,127.92,129.61,455900,0
+WAT.US,D,20150707,000000,130.22,130.22,127.67,129.8,441300,0
+WAT.US,D,20150708,000000,128.36,129.37,125.35,125.46,628200,0
+WAT.US,D,20150709,000000,126.94,127.22,125.03,125.41,564500,0
+WAT.US,D,20150710,000000,126.9,128.75,126.35,128.53,477600,0
+WAT.US,D,20150713,000000,129.64,129.82,128.96,129.71,264300,0
+WAT.US,D,20150714,000000,130.17,131.95,129.56,131.7,391729,0
+WAT.US,D,20150715,000000,132.06,132.71,129.98,130.41,352816,0
+WAT.US,D,20150716,000000,131.49,131.74,129.98,130.79,294000,0
+WAT.US,D,20150717,000000,130.3,131.28,130.15,130.88,250600,0
+WAT.US,D,20150720,000000,130.8,131.47,129.72,131.12,282100,0
+WAT.US,D,20150721,000000,131.24,131.51,129.8,130.63,363800,0
+WAT.US,D,20150722,000000,131.07,133.51,130.57,132.41,897900,0
+WAT.US,D,20150723,000000,133,133.31,131.47,131.57,363800,0
+WAT.US,D,20150724,000000,130.89,131.97,130.46,130.73,246200,0
+WAT.US,D,20150727,000000,130.3,130.61,128.79,129.87,491100,0
+WAT.US,D,20150728,000000,131.5,133.64,129.36,130.58,847400,0
+WAT.US,D,20150729,000000,131.64,133.89,131.64,133.38,602078,0
+WAT.US,D,20150730,000000,133.3,133.3,131.64,132.59,559900,0
+WAT.US,D,20150731,000000,133.42,134.39,132.93,133.49,593600,0
+WAT.US,D,20150803,000000,133.42,134,132.68,133.59,593711,0
+WAT.US,D,20150804,000000,133.32,134.66,133.25,134.55,538800,0
+WAT.US,D,20150805,000000,135.41,136.17,134.84,135.14,523700,0
+WAT.US,D,20150806,000000,134.88,135.28,131.09,131.54,309227,0
+WAT.US,D,20150807,000000,131.26,132.07,129.65,131.94,408500,0
+WAT.US,D,20150810,000000,132.59,134.4,132.59,133.9,408100,0
+WAT.US,D,20150811,000000,133,133.07,131.18,132.6,326811,0
+WAT.US,D,20150812,000000,131.49,132.46,127.33,129.62,881800,0
+WAT.US,D,20150813,000000,129.38,130.04,128.33,128.62,388300,0
+WAT.US,D,20150814,000000,128.4,129.19,128.26,128.82,306600,0
+WAT.US,D,20150817,000000,128.32,129.3,127.72,129.24,503200,0
+WAT.US,D,20150818,000000,129.27,129.69,128.36,128.92,311000,0
+WAT.US,D,20150819,000000,128.67,129.94,126.56,128.76,478000,0
+WAT.US,D,20150820,000000,127.65,128.92,125.79,125.82,282900,0
+WAT.US,D,20150821,000000,124.92,126.08,122.75,122.76,526300,0
+WAT.US,D,20150824,000000,116.41,121.84,115.32,117.77,721511,0
+WAT.US,D,20150825,000000,120.62,120.65,116.8,116.83,646500,0
+WAT.US,D,20150826,000000,118.04,122.89,117.87,122.67,892800,0
+WAT.US,D,20150827,000000,123.84,126.47,123.43,125.71,598500,0
+WAT.US,D,20150828,000000,125.26,126.25,123.34,124.81,552200,0
+WAT.US,D,20150831,000000,124.39,124.92,121.06,121.38,563700,0
+WAT.US,D,20150901,000000,119.11,120.35,117.67,118.36,756200,0
+WAT.US,D,20150902,000000,119.81,122.22,118.85,122.22,620700,0
+WAT.US,D,20150903,000000,122.5,124.3,121.89,122.67,437900,0
+WAT.US,D,20150904,000000,121.33,122.15,119.13,120.01,494600,0
+WAT.US,D,20150908,000000,122.3,123.64,121.66,123.55,415500,0
+WAT.US,D,20150909,000000,124.37,124.76,121.42,121.68,327700,0
+WAT.US,D,20150910,000000,122.51,124,121.87,122.9,384764,0
+WAT.US,D,20150911,000000,122.39,124.75,121.88,124.59,371600,0
+WAT.US,D,20150914,000000,124.35,124.75,123.52,124.16,264400,0
+WAT.US,D,20150915,000000,124.71,124.99,123.55,124.68,403300,0
+WAT.US,D,20150916,000000,124.57,124.89,122.42,124.5,414500,0
+WAT.US,D,20150917,000000,124.68,125.96,123.72,124.07,405953,0
+WAT.US,D,20150918,000000,122.93,124.15,121.93,122.16,675300,0
+WAT.US,D,20150921,000000,122.56,123.61,120.64,121.19,595100,0
+WAT.US,D,20150922,000000,119.78,120.54,118.64,119.82,556400,0
+WAT.US,D,20150923,000000,119.69,120.95,119.34,119.93,298684,0
+WAT.US,D,20150924,000000,118.63,119.47,117.87,118.72,451110,0
+WAT.US,D,20150925,000000,119.24,120.36,116.32,117.16,523500,0
+WAT.US,D,20150928,000000,116.39,116.94,113.98,115.23,691898,0
+WAT.US,D,20150929,000000,115.11,118.69,115.11,117.2,586400,0
+WAT.US,D,20150930,000000,118.5,119.61,116.29,118.21,583500,0
+WAT.US,D,20151001,000000,118.13,118.5,115.53,117.36,572200,0
+WAT.US,D,20151002,000000,115.56,119.39,115.46,119.31,450600,0
+WAT.US,D,20151005,000000,120.1,120.68,118.6,119.74,379528,0
+WAT.US,D,20151006,000000,118.97,118.98,115.21,117.38,718200,0
+WAT.US,D,20151007,000000,117.88,120.59,117.37,119.56,702939,0
+WAT.US,D,20151008,000000,119,119.86,117.73,119.76,413300,0
+WAT.US,D,20151009,000000,119.66,121.38,119.46,120.92,424200,0
+WAT.US,D,20151012,000000,120.39,121.14,119.99,120.59,212918,0
+WAT.US,D,20151013,000000,119.84,121.12,118.78,119.06,236500,0
+WAT.US,D,20151014,000000,119.08,120.65,117.8,118.01,363400,0
+WAT.US,D,20151015,000000,118.12,120.63,117.83,120.6,373600,0
+WAT.US,D,20151016,000000,121.16,121.38,120.19,120.99,269400,0
+WAT.US,D,20151019,000000,120.72,121.77,120.54,121.59,350735,0
+WAT.US,D,20151020,000000,121.4,122.17,120.69,122.01,349393,0
+WAT.US,D,20151021,000000,122.64,124.03,120.54,121.34,414900,0
+WAT.US,D,20151022,000000,121.79,124.13,120.48,123.18,579000,0
+WAT.US,D,20151023,000000,123.82,124.58,123.42,124.27,332200,0
+WAT.US,D,20151026,000000,124.16,124.6,122.43,124.16,618700,0
+WAT.US,D,20151027,000000,126.64,129.93,124.72,127,1139400,0
+WAT.US,D,20151028,000000,127.48,129.48,126.18,129.19,552400,0
+WAT.US,D,20151029,000000,128.82,129.24,127.15,128.56,476700,0
+WAT.US,D,20151030,000000,128.84,129.14,127.7,127.8,467000,0
+WAT.US,D,20151102,000000,128.21,133,127.54,132.23,572063,0
+WAT.US,D,20151103,000000,131.89,133.97,131.23,132.83,618878,0
+WAT.US,D,20151104,000000,133.05,133.6,131.56,132.24,397101,0
+WAT.US,D,20151105,000000,132.36,132.9,130.93,131.74,370700,0
+WAT.US,D,20151106,000000,131.47,132.49,130.86,132.48,351200,0
+WAT.US,D,20151109,000000,131.93,132.53,130.53,132.16,343173,0
+WAT.US,D,20151110,000000,131.96,132.93,130.88,132.3,315700,0
+WAT.US,D,20151111,000000,132.93,133,131.58,131.67,295700,0
+WAT.US,D,20151112,000000,130.62,132.17,129.42,129.45,358500,0
+WAT.US,D,20151113,000000,129.62,130.22,128,128.69,400000,0
+WAT.US,D,20151116,000000,128.85,130.54,128.74,130.52,519200,0
+WAT.US,D,20151117,000000,130.39,133.03,130.19,131.77,435400,0
+WAT.US,D,20151118,000000,132.13,132.53,131.15,131.86,895100,0
+WAT.US,D,20151119,000000,131.89,132.36,130.4,131.55,792300,0
+WAT.US,D,20151120,000000,131.88,134.05,131.17,133.17,1116500,0
+WAT.US,D,20151123,000000,133.17,134.05,132.67,133.73,583500,0
+WAT.US,D,20151124,000000,132.61,133.28,131.23,132.83,549600,0
+WAT.US,D,20151125,000000,132.56,133.98,132.15,133.26,231600,0
+WAT.US,D,20151127,000000,133.51,134.65,133.3,134.1,144400,0
+WAT.US,D,20151130,000000,134.25,134.83,132.58,132.82,725600,0
+WAT.US,D,20151201,000000,133.33,134.16,132.59,133.38,422422,0
+WAT.US,D,20151202,000000,132.78,133.77,130.54,130.79,800720,0
+WAT.US,D,20151203,000000,130.88,130.88,126.88,127.56,777033,0
+WAT.US,D,20151204,000000,128.15,131.6,128.15,131,505600,0
+WAT.US,D,20151207,000000,130.62,131.34,129.31,130.81,421600,0
+WAT.US,D,20151208,000000,129.69,131,128.73,130.16,844072,0
+WAT.US,D,20151209,000000,129.51,130.44,127.71,128.93,597500,0
+WAT.US,D,20151210,000000,128.99,131.13,128.65,130.25,344500,0
+WAT.US,D,20151211,000000,129.15,130.14,128.49,129.49,508200,0
+WAT.US,D,20151214,000000,129.62,130.54,128.28,129.68,383198,0
+WAT.US,D,20151215,000000,130.7,132.83,130.51,131.61,397800,0
+WAT.US,D,20151216,000000,132.49,134.07,131.63,133.73,387100,0
+WAT.US,D,20151217,000000,133.86,134.57,131.27,131.3,312300,0
+WAT.US,D,20151218,000000,130.45,131.2,128.97,129.52,780800,0
+WAT.US,D,20151221,000000,130.5,131.14,129.47,130.61,261500,0
+WAT.US,D,20151222,000000,131.24,133.02,130.55,132.84,217036,0
+WAT.US,D,20151223,000000,133.57,134.18,132.37,133.92,259600,0
+WAT.US,D,20151224,000000,133.73,134.53,133.13,133.94,103926,0
+WAT.US,D,20151228,000000,133.47,134.17,132.84,134,201422,0
+WAT.US,D,20151229,000000,134.99,136.95,134.83,136.17,292118,0
+WAT.US,D,20151230,000000,136,136.648,135.4,135.64,347512,0
+WAT.US,D,20151231,000000,134.98,135.87,134.58,134.58,319224,0
+WAT.US,D,20160104,000000,132.56,133.02,129.13,130.35,497246,0
+WAT.US,D,20160105,000000,130.47,132.41,129.54,129.81,417758,0
+WAT.US,D,20160106,000000,128.46,130.97,128.46,129.71,450150,0
+WAT.US,D,20160107,000000,127.87,129.77,127.2,128.82,763581,0
+WAT.US,D,20160108,000000,129.59,130.42,126.45,126.72,369759,0
+WAT.US,D,20160111,000000,127.78,127.93,125.28,126.08,713025,0
+WAT.US,D,20160112,000000,127.26,128.36,124.962,126.82,743032,0
+WAT.US,D,20160113,000000,127.44,128.05,123.59,123.92,328511,0
+WAT.US,D,20160114,000000,124.14,127.77,123.77,127.03,454186,0
+WAT.US,D,20160115,000000,124.83,126.61,124,126.24,515857,0
+WAT.US,D,20160119,000000,127.47,127.73,124.27,125.85,618200,0
+WAT.US,D,20160120,000000,124.33,126.37,121.915,125.02,691130,0
+WAT.US,D,20160121,000000,125.4,125.85,123.13,124.56,741170,0
+WAT.US,D,20160122,000000,125.66,127.24,124.7,127.21,496131,0
+WAT.US,D,20160125,000000,127.03,129.98,126.75,127.62,996221,0
+WAT.US,D,20160126,000000,124.63,125.3,121.08,122.55,2041580,0
+WAT.US,D,20160127,000000,121.7,123.82,120.66,121.25,1021838,0
+WAT.US,D,20160128,000000,120.83,121,115.71,117.45,928875,0
+WAT.US,D,20160129,000000,117.89,121.33,117.89,121.21,599453,0
+WAT.US,D,20160201,000000,121.68,121.99,118.95,120.36,826952,0
+WAT.US,D,20160202,000000,119.13,120.19,117.16,118,538982,0
+WAT.US,D,20160203,000000,118.45,118.97,115.63,118.84,722446,0
+WAT.US,D,20160204,000000,118.39,119.54,117.25,117.92,485499,0
+WAT.US,D,20160205,000000,117.33,117.33,115,115.47,487890,0
+WAT.US,D,20160208,000000,114.34,115.17,112.505,113.62,499802,0
+WAT.US,D,20160209,000000,112.53,117.09,112,115.83,596264,0
+WAT.US,D,20160210,000000,116.73,120.18,116.01,117.68,516112,0
+WAT.US,D,20160211,000000,115.19,117.8,115.19,116.46,543978,0
+WAT.US,D,20160212,000000,117.85,119.11,116.585,118.41,430810,0
+WAT.US,D,20160216,000000,119.47,120.13,118.745,120.02,456094,0
+WAT.US,D,20160217,000000,120.42,122.26,119.53,122.13,380067,0
+WAT.US,D,20160218,000000,121.89,122.691,120.94,121.2,328633,0
+WAT.US,D,20160219,000000,121.16,121.85,119.96,121.37,319666,0
+WAT.US,D,20160222,000000,122.59,123.27,121.45,122.69,278315,0
+WAT.US,D,20160223,000000,121.92,122.95,120.48,121.07,352590,0
+WAT.US,D,20160224,000000,120.25,120.91,118.93,120.76,444324,0
+WAT.US,D,20160225,000000,121.09,121.93,120.1,121.81,393742,0
+WAT.US,D,20160226,000000,122.1,122.82,120.49,121.84,300113,0
+WAT.US,D,20160229,000000,121.84,123,120.28,120.31,451259,0
+WAT.US,D,20160301,000000,121.09,123.69,120.52,123.55,516854,0
+WAT.US,D,20160302,000000,123.11,126.49,122.99,126.03,679604,0
+WAT.US,D,20160303,000000,125.61,126.66,125.005,126.35,428810,0
+WAT.US,D,20160304,000000,126.45,127.98,125.965,127.1,477200,0
+WAT.US,D,20160307,000000,126.2,128.79,125.18,128.01,430351,0
+WAT.US,D,20160308,000000,127.03,128.14,126.28,127.75,635527,0
+WAT.US,D,20160309,000000,128.38,128.63,127.21,127.92,655424,0
+WAT.US,D,20160310,000000,128.14,128.93,126.61,127.49,537015,0
+WAT.US,D,20160311,000000,128.34,129.5,127.85,129.15,493681,0
+WAT.US,D,20160314,000000,128.52,129.64,127.58,128.96,478877,0
+WAT.US,D,20160315,000000,128.05,129.4,127.65,129.16,517959,0
+WAT.US,D,20160316,000000,128.55,130.37,128.48,129.95,469535,0
+WAT.US,D,20160317,000000,130.05,130.52,127.73,127.76,706590,0
+WAT.US,D,20160318,000000,128.18,130.73,127.12,129.95,1028605,0
+WAT.US,D,20160321,000000,130,130.45,129.05,130.15,322922,0
+WAT.US,D,20160322,000000,129.42,130.59,129.42,129.98,344206,0
+WAT.US,D,20160323,000000,130.08,131.55,129.3,130.65,406204,0
+WAT.US,D,20160324,000000,130.01,130.86,129.31,129.83,313010,0
+WAT.US,D,20160328,000000,130.02,130.52,128.75,129.94,224291,0
+WAT.US,D,20160329,000000,130.1,131.94,129.63,131.68,326022,0
+WAT.US,D,20160330,000000,132.52,132.66,130.92,132.16,407133,0
+WAT.US,D,20160331,000000,132.16,132.87,131.3,131.92,603453,0
+WAT.US,D,20160401,000000,130.91,133.6,130.91,133.41,929795,0
+WAT.US,D,20160404,000000,133.36,134.26,132.56,132.89,551304,0
+WAT.US,D,20160405,000000,131.47,131.89,130.56,131.01,860766,0
+WAT.US,D,20160406,000000,130.94,134.32,130.85,134.19,1378187,0
+WAT.US,D,20160407,000000,133.47,133.91,129.6,130.15,834750,0
+WAT.US,D,20160408,000000,131.24,131.79,130.59,131.33,282060,0
+WAT.US,D,20160411,000000,131.48,132.35,130.12,130.66,408681,0
+WAT.US,D,20160412,000000,130.99,132.51,130.685,132.19,458347,0
+WAT.US,D,20160413,000000,132.77,134.9,132.45,134.74,339039,0
+WAT.US,D,20160414,000000,134.86,135.25,134.16,134.89,399785,0
+WAT.US,D,20160415,000000,135,135.92,133.96,135.81,413633,0
+WAT.US,D,20160418,000000,135.65,138.35,135.1,138.31,722101,0
+WAT.US,D,20160419,000000,137.45,138.915,136,136.62,490539,0
+WAT.US,D,20160420,000000,136.93,137.67,135.23,136.41,419248,0
+WAT.US,D,20160421,000000,136.41,138.08,136.31,137.68,349038,0
+WAT.US,D,20160422,000000,137.92,138.52,137.03,138.14,487911,0
+WAT.US,D,20160425,000000,137.46,137.86,136.05,137.57,1154071,0
+WAT.US,D,20160426,000000,138.45,138.45,132.12,133.34,1230610,0
+WAT.US,D,20160427,000000,133.68,133.84,132.28,133.24,736517,0
+WAT.US,D,20160428,000000,132.73,133.3,131.15,131.65,513587,0
+WAT.US,D,20160429,000000,130.94,131.01,128.9,130.16,548648,0
+WAT.US,D,20160502,000000,130.88,132.99,130.74,132.88,513743,0
+WAT.US,D,20160503,000000,131.96,132.53,130.42,131.27,478562,0
+WAT.US,D,20160504,000000,130.41,131.27,129.69,130.73,421859,0
+WAT.US,D,20160505,000000,130.66,131.7,130.18,131.1,399234,0
+WAT.US,D,20160506,000000,130.89,133.07,130.82,132.81,485018,0
+WAT.US,D,20160509,000000,132.79,135,132.79,133.71,494606,0
+WAT.US,D,20160510,000000,134.17,135.94,132.91,135.7,521723,0
+WAT.US,D,20160511,000000,135.15,136.76,134.37,134.55,433438,0
+WAT.US,D,20160512,000000,134.97,135.2,133.78,134.96,452240,0
+WAT.US,D,20160513,000000,134.67,136.25,134.4,134.76,406184,0
+WAT.US,D,20160516,000000,135.02,137.03,134.125,136.01,377532,0
+WAT.US,D,20160517,000000,136.18,136.33,133.82,134.49,426173,0
+WAT.US,D,20160518,000000,134.47,136.08,134.02,135.05,418961,0
+WAT.US,D,20160519,000000,134.4,135.06,133.43,134.92,418520,0
+WAT.US,D,20160520,000000,135.73,136.02,134.66,135.44,1327253,0
+WAT.US,D,20160523,000000,135.26,135.882,134.17,135.11,359896,0
+WAT.US,D,20160524,000000,135.61,138.05,134.255,137.56,545555,0
+WAT.US,D,20160525,000000,137.68,138.318,137.11,137.61,280663,0
+WAT.US,D,20160526,000000,137.31,137.52,136.47,136.71,187146,0
+WAT.US,D,20160527,000000,136.71,137.6,136.59,137.45,192880,0
+WAT.US,D,20160531,000000,137.72,138.27,136.65,137.55,707807,0
+WAT.US,D,20160601,000000,137.08,138.84,136.56,138.46,315994,0
+WAT.US,D,20160602,000000,138.13,140.11,138.13,139.76,623770,0
+WAT.US,D,20160603,000000,139.15,139.15,137.4,138.38,322957,0
+WAT.US,D,20160606,000000,138.26,139.37,137.44,138.78,279928,0
+WAT.US,D,20160607,000000,138.49,138.94,137.74,138.21,203465,0
+WAT.US,D,20160608,000000,138.03,139.84,137.55,139.68,294091,0
+WAT.US,D,20160609,000000,139.45,140.7,139.35,140.05,342091,0
+WAT.US,D,20160610,000000,138.74,139.11,137.53,138.04,283819,0
+WAT.US,D,20160613,000000,137.69,137.98,135.56,135.63,383942,0
+WAT.US,D,20160614,000000,135,136.24,133.6,135.91,520653,0
+WAT.US,D,20160615,000000,136.24,136.6,134.89,134.99,386219,0
+WAT.US,D,20160616,000000,134.48,135.61,133.58,135.37,267408,0
+WAT.US,D,20160617,000000,135.56,136,132.95,134.02,667256,0
+WAT.US,D,20160620,000000,136.07,137.59,135.52,136.46,379745,0
+WAT.US,D,20160621,000000,136.68,137.26,135.75,136.1,269277,0
+WAT.US,D,20160622,000000,136.19,138.003,136.19,137.23,341381,0
+WAT.US,D,20160623,000000,138.57,139.12,137.55,138.4,345155,0
+WAT.US,D,20160624,000000,135,137.145,134.71,135.53,968883,0
+WAT.US,D,20160627,000000,134.16,134.78,131.35,132.5,451482,0
+WAT.US,D,20160628,000000,133.21,134.35,132.34,133.99,355732,0
+WAT.US,D,20160629,000000,134.79,135.29,134.17,134.65,481551,0
+WAT.US,D,20160630,000000,134.41,140.75,134.385,140.65,814084,0
+WAT.US,D,20160701,000000,140.58,143.726,140.5,142.07,756720,0
+WAT.US,D,20160705,000000,141.33,142.15,140.76,141.52,427149,0
+WAT.US,D,20160706,000000,141.11,142.84,141.11,142.65,403132,0
+WAT.US,D,20160707,000000,142.74,143.3,141.89,142.47,300962,0
+WAT.US,D,20160708,000000,143.67,146.96,143.61,146.53,485493,0
+WAT.US,D,20160711,000000,147.13,147.2,145.2,145.78,229164,0
+WAT.US,D,20160712,000000,146.49,147.68,146.12,147.61,416856,0
+WAT.US,D,20160713,000000,151.44,151.44,147.22,147.92,271934,0
+WAT.US,D,20160714,000000,149.16,149.6,148.065,149.27,252104,0
+WAT.US,D,20160715,000000,149.82,149.82,148.37,148.83,413367,0
+WAT.US,D,20160718,000000,149,149.22,148.13,148.93,134932,0
+WAT.US,D,20160719,000000,148.47,148.95,147.65,148.79,241006,0
+WAT.US,D,20160720,000000,149.01,150.9,148.14,150.58,296242,0
+WAT.US,D,20160721,000000,150.3,150.93,148.67,149.46,321489,0
+WAT.US,D,20160722,000000,149.46,150.195,149.15,149.4,324504,0
+WAT.US,D,20160725,000000,149,149.18,147.19,148.44,586169,0
+WAT.US,D,20160726,000000,151.65,159.46,151.36,155.09,1474555,0
+WAT.US,D,20160727,000000,155.09,158,154.58,157.4,773423,0
+WAT.US,D,20160728,000000,157.31,157.59,155.89,157.06,507206,0
+WAT.US,D,20160729,000000,157.22,159.46,156.93,158.93,496754,0
+WAT.US,D,20160801,000000,158.9,161.22,158.88,159.58,610916,0
+WAT.US,D,20160802,000000,159.53,159.54,156.45,157.21,707705,0
+WAT.US,D,20160803,000000,157.45,157.915,156.34,157.2,646728,0
+WAT.US,D,20160804,000000,157.49,158.79,156.38,157.45,760701,0
+WAT.US,D,20160805,000000,158.47,158.54,156.7,157.25,382779,0
+WAT.US,D,20160808,000000,156.86,157.6,156.25,157.39,404991,0
+WAT.US,D,20160809,000000,157.38,158.65,157.15,158.27,291881,0
+WAT.US,D,20160810,000000,158.26,158.66,157.01,158.51,367978,0
+WAT.US,D,20160811,000000,158.68,159.43,157.87,159.3,289609,0
+WAT.US,D,20160812,000000,158.85,158.85,157.67,158.25,268860,0
+WAT.US,D,20160815,000000,158.55,159.91,158.28,159.14,356023,0
+WAT.US,D,20160816,000000,158.46,158.9,158.08,158.23,227991,0
+WAT.US,D,20160817,000000,158.78,158.78,157.8,158.49,407950,0
+WAT.US,D,20160818,000000,158,159.59,157.31,159.1,364519,0
+WAT.US,D,20160819,000000,158.59,160.46,158.23,160.26,575872,0
+WAT.US,D,20160822,000000,160.04,160.83,159.47,160.78,343345,0
+WAT.US,D,20160823,000000,161,162.53,160.79,161.82,432690,0
+WAT.US,D,20160824,000000,161.66,162.32,157.716,157.99,727776,0
+WAT.US,D,20160825,000000,158.15,159.23,157.035,158.11,362622,0
+WAT.US,D,20160826,000000,158.56,159.48,157.37,158.21,400998,0
+WAT.US,D,20160829,000000,158.25,159.6,158.12,158.9,277861,0
+WAT.US,D,20160830,000000,158.89,159.22,157.43,157.52,350745,0
+WAT.US,D,20160831,000000,157.22,157.607,155.95,157.31,458393,0
+WAT.US,D,20160901,000000,157.42,158.25,155.77,156.1,490529,0
+WAT.US,D,20160902,000000,156.93,157.6,155.24,156.19,574220,0
+WAT.US,D,20160906,000000,156.8,157.1,155.925,156.69,412114,0
+WAT.US,D,20160907,000000,156.82,159.37,156.22,159.23,832048,0
+WAT.US,D,20160908,000000,158.86,160.26,158.62,159.49,372190,0
+WAT.US,D,20160909,000000,157.99,157.99,151.11,151.13,845422,0
+WAT.US,D,20160912,000000,150.71,153.64,150.08,153.44,544653,0
+WAT.US,D,20160913,000000,152.27,153.67,150.65,153.07,668823,0
+WAT.US,D,20160914,000000,153.38,154.23,151.88,152.89,493224,0
+WAT.US,D,20160915,000000,153.08,155.63,152.69,155.16,335518,0
+WAT.US,D,20160916,000000,155.25,155.79,153.73,153.89,494958,0
+WAT.US,D,20160919,000000,154.39,155.24,153.745,154.68,375404,0
+WAT.US,D,20160920,000000,156.04,156.64,155,155.09,261763,0
+WAT.US,D,20160921,000000,155.54,156.97,154.45,156.72,316644,0
+WAT.US,D,20160922,000000,157.73,158.24,157,157.82,332843,0
+WAT.US,D,20160923,000000,157.91,158.295,156.91,157.67,355276,0
+WAT.US,D,20160926,000000,156.67,157.73,156.2,156.78,326417,0
+WAT.US,D,20160927,000000,156.51,159.48,156.51,159.48,705665,0
+WAT.US,D,20160928,000000,159.37,159.5,156.79,158.24,560450,0
+WAT.US,D,20160929,000000,158.24,158.24,155.05,156.34,337801,0
+WAT.US,D,20160930,000000,156.98,159.1,156.44,158.49,433164,0
+WAT.US,D,20161003,000000,157.35,159.57,157.2,159.05,443877,0
+WAT.US,D,20161004,000000,159,159.715,157.71,158.2,431225,0
+WAT.US,D,20161005,000000,158.89,159.19,157.91,158.27,512725,0
+WAT.US,D,20161006,000000,157.99,158.82,157.12,157.76,408155,0
+WAT.US,D,20161007,000000,158.16,159.07,157.23,159,816731,0
+WAT.US,D,20161010,000000,160,160,158.75,158.89,344199,0
+WAT.US,D,20161011,000000,158.21,158.21,155.92,156.83,680377,0
+WAT.US,D,20161012,000000,157.17,157.36,155.7,155.75,394749,0
+WAT.US,D,20161013,000000,154.98,155.38,153.97,154.82,404883,0
+WAT.US,D,20161014,000000,155.56,156.535,154.43,154.9,352461,0
+WAT.US,D,20161017,000000,155.36,155.83,154.27,155.17,361861,0
+WAT.US,D,20161018,000000,156.41,157.47,155.595,156.74,410444,0
+WAT.US,D,20161019,000000,156.75,157.41,156.24,157.29,389580,0
+WAT.US,D,20161020,000000,156.77,157.86,156.43,157.19,464117,0
+WAT.US,D,20161021,000000,156.5,156.5,154.76,156.18,439910,0
+WAT.US,D,20161024,000000,157.07,158.66,156.74,157.75,649659,0
+WAT.US,D,20161025,000000,147.32,147.32,138.41,138.6,3184613,0
+WAT.US,D,20161026,000000,137.8,139.62,136.61,137.42,1428380,0
+WAT.US,D,20161027,000000,138.39,142,138.39,140.8,987828,0
+WAT.US,D,20161028,000000,140.5,141.38,138.705,139.81,706651,0
+WAT.US,D,20161031,000000,139.03,140.36,138.73,139.14,598945,0
+WAT.US,D,20161101,000000,139.15,139.51,136.39,137.43,781796,0
+WAT.US,D,20161102,000000,137.56,137.92,136.38,136.42,462576,0
+WAT.US,D,20161103,000000,136.79,137.46,136.01,136.79,631701,0
+WAT.US,D,20161104,000000,137.16,139.86,137.16,138.04,603112,0
+WAT.US,D,20161107,000000,139.81,140.94,139.62,140.29,581997,0
+WAT.US,D,20161108,000000,139.97,141.76,139.11,141.15,447405,0
+WAT.US,D,20161109,000000,143.5,144.63,140.565,142.38,742856,0
+WAT.US,D,20161110,000000,144.9,145.27,141.97,143.32,574232,0
+WAT.US,D,20161111,000000,142.39,143.35,141.225,142.09,376078,0
+WAT.US,D,20161114,000000,142.74,143.75,139.66,140.18,812523,0
+WAT.US,D,20161115,000000,139.82,142.08,139.03,141.47,588133,0
+WAT.US,D,20161116,000000,141.64,143.58,140.32,140.7,445961,0
+WAT.US,D,20161117,000000,140.25,141.51,137.22,138.85,1004524,0
+WAT.US,D,20161118,000000,139.02,139.02,135.1,135.18,1048431,0
+WAT.US,D,20161121,000000,135.98,137.69,135.29,137.65,782122,0
+WAT.US,D,20161122,000000,136.96,137.87,134.82,135.3,824136,0
+WAT.US,D,20161123,000000,134.86,138.51,133.9,138.35,607153,0
+WAT.US,D,20161125,000000,138.37,139.04,138,138.72,144346,0
+WAT.US,D,20161128,000000,138.62,138.71,136.12,136.56,505627,0
+WAT.US,D,20161129,000000,136.81,139.28,136.59,137.63,577103,0
+WAT.US,D,20161130,000000,137.8,138.06,134.55,134.57,758388,0
+WAT.US,D,20161201,000000,134.44,135.1,133.59,133.71,553493,0
+WAT.US,D,20161202,000000,133.64,135.43,133.35,134.73,445768,0
+WAT.US,D,20161205,000000,135.89,136.72,134.77,134.83,510177,0
+WAT.US,D,20161206,000000,135.38,139.59,134.56,138.88,790560,0
+WAT.US,D,20161207,000000,137.85,138.11,134.08,136.67,954743,0
+WAT.US,D,20161208,000000,136.24,138.13,135.01,138.07,462222,0
+WAT.US,D,20161209,000000,138.34,140.28,137.915,139.51,362144,0
+WAT.US,D,20161212,000000,138.61,141.93,138.61,139.44,710225,0
+WAT.US,D,20161213,000000,139.87,140.699,138.6,139.59,577347,0
+WAT.US,D,20161214,000000,139.25,140.39,138.12,138.4,411813,0
+WAT.US,D,20161215,000000,138.26,138.87,137.32,137.5,787671,0
+WAT.US,D,20161216,000000,138.18,139.904,136.71,137.08,1057325,0
+WAT.US,D,20161219,000000,136.7,138.308,135.61,136.13,495916,0
+WAT.US,D,20161220,000000,135.98,137.65,135.94,136.33,403425,0
+WAT.US,D,20161221,000000,136.78,136.78,135.11,135.64,402059,0
+WAT.US,D,20161222,000000,135.37,136.48,134.695,135.72,313812,0
+WAT.US,D,20161223,000000,136.22,136.582,135.08,136.21,287608,0
+WAT.US,D,20161227,000000,136.61,137.64,136,136.51,237970,0
+WAT.US,D,20161228,000000,136.75,136.81,134.37,134.66,307092,0
+WAT.US,D,20161229,000000,134.36,134.98,133.86,134.5,350358,0
+WAT.US,D,20161230,000000,135.24,135.3,133.71,134.39,464274,0
+WAT.US,D,20170103,000000,135.05,136.86,134.68,136.43,648782,0
+WAT.US,D,20170104,000000,136.52,137.24,135.33,135.49,815484,0
+WAT.US,D,20170105,000000,135.21,135.86,134.69,135.73,757888,0
+WAT.US,D,20170106,000000,137.1,141.9,137.1,139.98,1054210,0
+WAT.US,D,20170109,000000,140.04,141.02,138.27,139.18,890973,0
+WAT.US,D,20170110,000000,138.98,139.355,137.34,137.56,844103,0
+WAT.US,D,20170111,000000,137.12,139.23,136.14,139.13,868482,0
+WAT.US,D,20170112,000000,138.93,138.93,137.56,138.35,624391,0
+WAT.US,D,20170113,000000,140.24,142.68,139.78,141.32,730123,0
+WAT.US,D,20170117,000000,140.3,142.14,140.14,141.53,719073,0
+WAT.US,D,20170118,000000,142.72,143.3,141.7,143.1,650490,0
+WAT.US,D,20170119,000000,142.57,142.57,141.06,141.74,665591,0
+WAT.US,D,20170120,000000,142.23,142.27,140.59,141.44,552702,0
+WAT.US,D,20170123,000000,141.92,146.51,141.645,145.28,1605562,0
+WAT.US,D,20170124,000000,146.65,149.75,137.72,142.15,2880140,0
+WAT.US,D,20170125,000000,142.42,145.03,141.9,144.13,1172942,0
+WAT.US,D,20170126,000000,143.71,143.71,141.88,142.82,692109,0
+WAT.US,D,20170127,000000,143.52,144.58,143.28,144.38,334563,0
+WAT.US,D,20170130,000000,143.57,143.66,139.81,140.95,978571,0
+WAT.US,D,20170131,000000,141.41,143.99,140.93,141.65,868025,0
+WAT.US,D,20170201,000000,142.04,146.02,141.46,145.73,1043628,0
+WAT.US,D,20170202,000000,145.06,145.49,144.24,145.05,520807,0
+WAT.US,D,20170203,000000,145.98,146.74,144.97,146.34,551630,0
+WAT.US,D,20170206,000000,146.32,146.32,144.66,145.87,367375,0
+WAT.US,D,20170207,000000,146.31,147.94,146.31,147.31,548113,0
+WAT.US,D,20170208,000000,146.94,147.7,145.94,147.58,381736,0
+WAT.US,D,20170209,000000,147.58,148.96,147.2,148.67,334622,0
+WAT.US,D,20170210,000000,148.7,149.81,148.138,149.2,374537,0
+WAT.US,D,20170213,000000,149.33,150.98,148.75,149.73,524564,0
+WAT.US,D,20170214,000000,149.06,150.65,148.72,150.47,390907,0
+WAT.US,D,20170215,000000,149.85,153.905,149.22,153.41,882829,0
+WAT.US,D,20170216,000000,153.36,153.36,151.645,153,485215,0
+WAT.US,D,20170217,000000,152.7,154.41,152.65,154.33,398823,0
+WAT.US,D,20170221,000000,154.3,155.29,153.42,154.6,393354,0
+WAT.US,D,20170222,000000,153.79,155.27,153.45,154.68,430370,0
+WAT.US,D,20170223,000000,154.79,155.01,153.36,154.89,577623,0
+WAT.US,D,20170224,000000,154.75,156.43,153.59,156.4,421782,0
+WAT.US,D,20170227,000000,156.75,157.32,155.82,156.53,526057,0
+WAT.US,D,20170228,000000,156.6,157.72,154.71,154.99,616463,0
+WAT.US,D,20170301,000000,156.12,157.91,155.395,155.83,743010,0
+WAT.US,D,20170302,000000,155.73,155.89,153.75,154.19,598121,0
+WAT.US,D,20170303,000000,154,154.99,153.2,154.9,603261,0
+WAT.US,D,20170306,000000,154.29,154.85,152.05,153.42,642623,0
+WAT.US,D,20170307,000000,152.89,153.93,152.49,153.36,296756,0
+WAT.US,D,20170308,000000,153.34,153.97,152.48,153.05,445805,0
+WAT.US,D,20170309,000000,153.12,155.93,152.36,154.61,520089,0
+WAT.US,D,20170310,000000,155.56,157.44,154.96,156.94,754343,0
+WAT.US,D,20170313,000000,156.4,157.35,155.67,157.16,322834,0
+WAT.US,D,20170314,000000,157.02,157.37,155.75,156.4,260967,0
+WAT.US,D,20170315,000000,157,158.81,156.45,158.31,395358,0
+WAT.US,D,20170316,000000,156.5,156.93,154.2,156.45,700203,0
+WAT.US,D,20170317,000000,156.78,157.53,155.64,156.59,605064,0
+WAT.US,D,20170320,000000,156.5,157.05,155.84,155.86,238513,0
+WAT.US,D,20170321,000000,156.66,157.3,154.12,155.49,327623,0
+WAT.US,D,20170322,000000,156.12,156.36,154.665,155.92,413114,0
+WAT.US,D,20170323,000000,155.79,156.59,155.09,155.63,264078,0
+WAT.US,D,20170324,000000,155.66,156.68,154.29,154.76,409330,0
+WAT.US,D,20170327,000000,154,156.45,153.041,155.91,373483,0
+WAT.US,D,20170328,000000,155.44,156.75,154.75,155.52,253219,0
+WAT.US,D,20170329,000000,155.44,155.99,154.3,155.61,169453,0
+WAT.US,D,20170330,000000,155.36,156.63,153.915,156.28,236052,0
+WAT.US,D,20170331,000000,155.96,157,154.937,156.31,248704,0
+WAT.US,D,20170403,000000,156.39,157.62,155.95,156.7,567706,0
+WAT.US,D,20170404,000000,156.68,157.06,154.15,154.83,439330,0
+WAT.US,D,20170405,000000,155.14,157.47,154.68,155.37,684659,0
+WAT.US,D,20170406,000000,155.37,156.41,154.59,155.94,251079,0
+WAT.US,D,20170407,000000,155.69,157.36,155.24,156.81,396598,0
+WAT.US,D,20170410,000000,156.42,157.61,156.19,156.39,304037,0
+WAT.US,D,20170411,000000,156.16,156.41,154.375,155.88,267861,0
+WAT.US,D,20170412,000000,156.28,156.54,154.86,155.11,370188,0
+WAT.US,D,20170413,000000,154.36,156.36,154.36,155.69,317567,0
+WAT.US,D,20170417,000000,156.25,158.11,155.38,157.34,411768,0
+WAT.US,D,20170418,000000,156.66,157.73,155.16,157.26,372823,0
+WAT.US,D,20170419,000000,158.16,161.985,157.06,159.21,721315,0
+WAT.US,D,20170420,000000,159.1,159.83,157.83,158.99,615788,0
+WAT.US,D,20170421,000000,159,159.66,157.84,158.52,289499,0
+WAT.US,D,20170424,000000,160.27,160.83,159.6,160.27,835734,0
+WAT.US,D,20170425,000000,167,172.347,160.52,171.46,1428130,0
+WAT.US,D,20170426,000000,172,174.68,170.72,170.94,1021211,0
+WAT.US,D,20170427,000000,171.43,172.27,170.4,170.73,529842,0
+WAT.US,D,20170428,000000,170.96,170.96,169.23,169.89,705825,0
+WAT.US,D,20170501,000000,171.48,173.28,170.51,173.05,733061,0
+WAT.US,D,20170502,000000,173.82,174.79,172.99,173.75,553337,0
+WAT.US,D,20170503,000000,172.86,174.19,172.11,172.48,487523,0
+WAT.US,D,20170504,000000,172.93,173.99,172.805,173.7,362689,0
+WAT.US,D,20170505,000000,173.94,174.17,172.73,174,387904,0
+WAT.US,D,20170508,000000,174.03,174.03,172.71,173.07,346538,0
+WAT.US,D,20170509,000000,173.56,174.78,173,174.5,300610,0
+WAT.US,D,20170510,000000,174.01,174.83,172.92,174.11,656515,0
+WAT.US,D,20170511,000000,173.26,173.26,169.341,172.22,1004243,0
+WAT.US,D,20170512,000000,172.25,173.02,172,172.41,282566,0
+WAT.US,D,20170515,000000,172.68,174.95,172.03,174.71,581501,0
+WAT.US,D,20170516,000000,174.93,175.255,173.985,174.91,294768,0
+WAT.US,D,20170517,000000,173.27,176.05,172.975,174.39,619288,0
+WAT.US,D,20170518,000000,174.02,176.98,173.96,176.33,660894,0
+WAT.US,D,20170519,000000,176.68,176.782,175.04,175.5,426594,0
+WAT.US,D,20170522,000000,175.22,175.72,173.89,175.55,490792,0
+WAT.US,D,20170523,000000,176.5,178.45,175.64,176.1,324695,0
+WAT.US,D,20170524,000000,176.12,177.71,175.21,177.54,384103,0
+WAT.US,D,20170525,000000,178.25,179.07,177,178.6,234224,0
+WAT.US,D,20170526,000000,178.06,178.81,177.725,178.07,274471,0
+WAT.US,D,20170530,000000,177.81,178.95,177.63,178.56,418908,0
+WAT.US,D,20170531,000000,179.36,181.03,178.89,179.62,909540,0
+WAT.US,D,20170601,000000,180.55,181.21,179.3,181.01,506571,0
+WAT.US,D,20170602,000000,181.5,184.57,181.1,183.96,524514,0
+WAT.US,D,20170605,000000,184.46,184.83,183.65,183.79,442951,0
+WAT.US,D,20170606,000000,183.23,184.91,182.681,183.59,244355,0
+WAT.US,D,20170607,000000,184.32,186.1,184,185.81,382439,0
+WAT.US,D,20170608,000000,186.26,187,185.81,186.33,657283,0
+WAT.US,D,20170609,000000,186.11,187.65,184.045,184.99,537376,0
+WAT.US,D,20170612,000000,184.55,184.79,179.18,183.35,536473,0
+WAT.US,D,20170613,000000,183.34,186.23,183.34,184.97,387240,0
+WAT.US,D,20170614,000000,185.08,185.94,184.07,184.97,319117,0
+WAT.US,D,20170615,000000,184.34,185,183.05,184.95,410239,0
+WAT.US,D,20170616,000000,184.98,185.54,183.89,184.16,611110,0
+WAT.US,D,20170619,000000,184.86,185.7,184.32,185.58,496910,0
+WAT.US,D,20170620,000000,185.65,185.75,183.2,184.28,747132,0
+WAT.US,D,20170621,000000,184.3,185.65,184.27,185.43,487089,0
+WAT.US,D,20170622,000000,185.56,186.04,183.9,184.89,321427,0
+WAT.US,D,20170623,000000,185,185.84,184.415,185.47,339909,0
+WAT.US,D,20170626,000000,185.68,186.16,184.69,184.92,324596,0
+WAT.US,D,20170627,000000,184.58,184.98,183.11,183.21,299915,0
+WAT.US,D,20170628,000000,184.35,185.28,183.68,184.21,453070,0
+WAT.US,D,20170629,000000,184.3,184.6,182,182.84,487637,0
+WAT.US,D,20170630,000000,183,184.475,183,183.84,342124,0
+WAT.US,D,20170703,000000,184.98,185.88,182.49,182.52,268613,0
+WAT.US,D,20170705,000000,183.09,184.59,183.09,183.78,363232,0
+WAT.US,D,20170706,000000,182.93,184.04,181.88,182.24,587864,0
+WAT.US,D,20170707,000000,183.28,184.85,182.905,184.08,296306,0
+WAT.US,D,20170710,000000,181.9,181.98,177.71,180.39,660388,0
+WAT.US,D,20170711,000000,180.63,181.97,180.16,180.84,341655,0
+WAT.US,D,20170712,000000,182,183.58,181.65,182.91,316489,0
+WAT.US,D,20170713,000000,183.15,183.87,181.04,182.74,382867,0
+WAT.US,D,20170714,000000,183.1,183.95,182.72,183.39,265727,0
+WAT.US,D,20170717,000000,183.65,185.61,183.65,185.22,494082,0
+WAT.US,D,20170718,000000,185.22,185.41,182.95,183.5,399373,0
+WAT.US,D,20170719,000000,183.83,183.98,182.25,182.91,440812,0
+WAT.US,D,20170720,000000,183.83,184.88,182.28,184.11,617257,0
+WAT.US,D,20170721,000000,183.79,185.89,181.965,185.24,434500,0
+WAT.US,D,20170724,000000,184.93,185.98,184.47,185.01,734048,0
+WAT.US,D,20170725,000000,176.89,178.4,171.32,175.11,1756530,0
+WAT.US,D,20170726,000000,174,175.59,171.56,172.58,1007787,0
+WAT.US,D,20170727,000000,173.15,173.81,171.58,173.23,678835,0
+WAT.US,D,20170728,000000,173.17,174.69,172.11,174.11,537981,0
+WAT.US,D,20170731,000000,174.65,174.9,172.7,173.44,486618,0
+WAT.US,D,20170801,000000,173.905,176.2,173.905,175.74,674872,0
+WAT.US,D,20170802,000000,175.72,176.76,175.26,176.69,430123,0
+WAT.US,D,20170803,000000,176.79,178.45,175.88,178.16,372553,0
+WAT.US,D,20170804,000000,178.45,178.725,176.88,177.85,367611,0
+WAT.US,D,20170807,000000,177.88,178.42,176.723,177.95,405172,0
+WAT.US,D,20170808,000000,177.38,179.74,176.49,176.64,376732,0
+WAT.US,D,20170809,000000,176.58,176.91,175.295,176.7,500776,0
+WAT.US,D,20170810,000000,176.1,177.85,175.17,175.66,594533,0
+WAT.US,D,20170811,000000,176.33,178.02,175.07,177.03,414573,0
+WAT.US,D,20170814,000000,178.32,180.41,178.32,179.76,437697,0
+WAT.US,D,20170815,000000,179.43,181.21,179.23,179.52,381785,0
+WAT.US,D,20170816,000000,180.31,182.9,179.74,182.4,365071,0
+WAT.US,D,20170817,000000,181.99,182.95,179.67,180.22,496080,0
+WAT.US,D,20170818,000000,179.98,181.28,178.85,179.7,333163,0
+WAT.US,D,20170821,000000,179.71,180.55,178.9,180.18,333403,0
+WAT.US,D,20170822,000000,180.51,183.12,179.86,182.84,219760,0
+WAT.US,D,20170823,000000,181.67,182.47,179.85,179.94,382771,0
+WAT.US,D,20170824,000000,180.02,181.29,179.75,180.96,216120,0
+WAT.US,D,20170825,000000,181.32,182.16,179.33,179.42,327661,0
+WAT.US,D,20170828,000000,180,180.3,178.89,179.94,491782,0
+WAT.US,D,20170829,000000,179.21,180.92,178.2,180.33,366962,0
+WAT.US,D,20170830,000000,180.12,181.42,179.55,181.06,398234,0
+WAT.US,D,20170831,000000,182.02,183.9,180.91,183.48,555987,0
+WAT.US,D,20170901,000000,183.66,183.9,181.2,183.03,476779,0
+WAT.US,D,20170905,000000,182.13,183.23,180.35,182.9,630838,0
+WAT.US,D,20170906,000000,183.37,184.24,181.16,183.91,418210,0
+WAT.US,D,20170907,000000,184.16,185.1,182.2,184.88,642262,0
+WAT.US,D,20170908,000000,184.79,186.9,184.745,186.56,505369,0
+WAT.US,D,20170911,000000,187.29,189.14,186.8,189.11,492350,0
+WAT.US,D,20170912,000000,188.9,190.39,188.65,190,321137,0
+WAT.US,D,20170913,000000,189.4,189.72,188.71,189.65,400681,0
+WAT.US,D,20170914,000000,189.25,190.2,188.02,189.32,421130,0
+WAT.US,D,20170915,000000,189.35,189.35,187.26,187.73,520743,0
+WAT.US,D,20170918,000000,188.09,189.19,186.76,188.95,420777,0
+WAT.US,D,20170919,000000,189.15,189.955,184.34,184.75,414812,0
+WAT.US,D,20170920,000000,184.64,185.37,181.28,183.86,586595,0
+WAT.US,D,20170921,000000,183.89,183.89,181.31,181.79,346711,0
+WAT.US,D,20170922,000000,181.82,182.07,179.565,181.16,395723,0
+WAT.US,D,20170925,000000,181.26,181.26,179.02,180.32,392465,0
+WAT.US,D,20170926,000000,179.59,180.24,178.03,178.98,627737,0
+WAT.US,D,20170927,000000,179.11,179.96,177.97,178.74,420412,0
+WAT.US,D,20170928,000000,178.22,178.9,177.58,178.78,397868,0
+WAT.US,D,20170929,000000,178.47,179.98,178.21,179.52,334977,0
+WAT.US,D,20171002,000000,179.71,182.98,179.27,182.04,464462,0
+WAT.US,D,20171003,000000,182.34,183.84,181.655,182.83,431251,0
+WAT.US,D,20171004,000000,182.69,184.32,182.36,183.83,378445,0
+WAT.US,D,20171005,000000,184.1,184.36,183.081,183.95,310293,0
+WAT.US,D,20171006,000000,183.64,186.3,183.3,185.88,341226,0
+WAT.US,D,20171009,000000,184.47,185.1,182.795,183.8,689276,0
+WAT.US,D,20171010,000000,184.44,185.06,183.88,185.01,389175,0
+WAT.US,D,20171011,000000,185.06,186.12,184.67,185.67,462662,0
+WAT.US,D,20171012,000000,185.17,186.17,185.12,185.8,280146,0
+WAT.US,D,20171013,000000,186.31,186.81,185.4,185.79,283127,0
+WAT.US,D,20171016,000000,186.13,186.68,184,184.64,481360,0
+WAT.US,D,20171017,000000,183.94,184.29,180.44,180.92,712001,0
+WAT.US,D,20171018,000000,181.54,182.39,180.205,181.16,381718,0
+WAT.US,D,20171019,000000,181.28,185.67,181.12,185.45,603943,0
+WAT.US,D,20171020,000000,185.95,189.27,185.95,188.14,632439,0
+WAT.US,D,20171023,000000,188.57,190.64,187.4,187.55,911113,0
+WAT.US,D,20171024,000000,186.49,188.99,181.87,187.63,1063056,0
+WAT.US,D,20171025,000000,188.19,191.05,187.66,190.35,630884,0
+WAT.US,D,20171026,000000,190.84,194.985,188.89,194.63,839722,0
+WAT.US,D,20171027,000000,194.83,199.78,194.27,199.75,882865,0
+WAT.US,D,20171030,000000,198.92,199.58,194.87,196.22,595003,0
+WAT.US,D,20171031,000000,195.97,197.89,195.21,196.05,385276,0
+WAT.US,D,20171101,000000,197.3,199.26,196.1,198.05,446604,0
+WAT.US,D,20171102,000000,197.76,199.51,197.2,197.91,395879,0
+WAT.US,D,20171103,000000,197.9,198.71,196.68,197.92,315257,0
+WAT.US,D,20171106,000000,197.06,197.39,195.445,195.63,390072,0
+WAT.US,D,20171107,000000,195.36,196.35,194.3,196.35,374610,0
+WAT.US,D,20171108,000000,195.73,196.88,194.53,196.18,229267,0
+WAT.US,D,20171109,000000,195.28,196.01,193.26,194.97,394321,0
+WAT.US,D,20171110,000000,194.12,194.49,191.835,193.21,383149,0
+WAT.US,D,20171113,000000,192.34,195.12,191.93,194.64,352045,0
+WAT.US,D,20171114,000000,193.22,196.815,192.53,195.64,342887,0
+WAT.US,D,20171115,000000,195.52,195.95,194.26,194.84,210194,0
+WAT.US,D,20171116,000000,195.21,199.83,195.21,199.6,364999,0
+WAT.US,D,20171117,000000,198.6,199.15,197.45,198.21,358591,0
+WAT.US,D,20171120,000000,199.05,200.71,197.65,200.27,281605,0
+WAT.US,D,20171121,000000,198.9,198.96,194.05,198.06,632671,0
+WAT.US,D,20171122,000000,197.84,198.77,195.305,196.57,336492,0
+WAT.US,D,20171124,000000,196.4,197.93,194.67,195.95,153380,0
+WAT.US,D,20171127,000000,196.6,197.52,195.82,196.71,317625,0
+WAT.US,D,20171128,000000,197.5,198.15,195.49,197.8,425287,0
+WAT.US,D,20171129,000000,197.8,198.31,194.66,195.68,332273,0
+WAT.US,D,20171130,000000,196.12,198.02,194.17,197.17,566761,0
+WAT.US,D,20171201,000000,197.45,198.28,193.61,198.16,526840,0
+WAT.US,D,20171204,000000,199.9,201.95,194.6,194.67,949716,0
+WAT.US,D,20171205,000000,195.14,196.9,193.32,194.26,307941,0
+WAT.US,D,20171206,000000,194.6,195.28,192.48,195.2,456734,0
+WAT.US,D,20171207,000000,195.24,196.98,194.17,196.47,388158,0
+WAT.US,D,20171208,000000,197.37,199.77,196.66,199.29,329626,0
+WAT.US,D,20171211,000000,198.63,199.35,196.07,197.76,595038,0
+WAT.US,D,20171212,000000,197.94,198.26,197,197.5,429871,0
+WAT.US,D,20171213,000000,198.2,199.01,196.734,197.2,419393,0
+WAT.US,D,20171214,000000,197.09,197.21,193.73,193.98,499545,0
+WAT.US,D,20171215,000000,194.54,197.99,194.54,196.56,1123304,0
+WAT.US,D,20171218,000000,197.02,198.725,197.02,197.72,366520,0
+WAT.US,D,20171219,000000,198.42,198.48,197.48,198.08,247375,0
+WAT.US,D,20171220,000000,198.78,199.23,196.01,196.06,254740,0
+WAT.US,D,20171221,000000,196.41,197.44,194.18,194.52,294017,0
+WAT.US,D,20171222,000000,194.52,194.86,192.56,193.79,227342,0
+WAT.US,D,20171226,000000,194.03,195.03,193.74,193.82,116828,0
+WAT.US,D,20171227,000000,193.98,194.735,193.04,193.45,237920,0
+WAT.US,D,20171228,000000,193.76,194.84,192.7,194.81,194232,0
+WAT.US,D,20171229,000000,195.52,195.66,193.16,193.19,205357,0
+WAT.US,D,20180102,000000,194.12,196.64,193.6,195.69,355277,0
+WAT.US,D,20180103,000000,195.35,197.94,195.35,197.77,271720,0
+WAT.US,D,20180104,000000,198.47,200.025,198.36,199.66,337566,0
+WAT.US,D,20180105,000000,200.68,202.85,200,202.23,363889,0
+WAT.US,D,20180108,000000,202.28,205.29,200.68,204.76,483305,0
+WAT.US,D,20180109,000000,206.24,210.08,205.53,208.96,532260,0
+WAT.US,D,20180110,000000,207.92,209.42,204.35,207.32,308037,0
+WAT.US,D,20180111,000000,207.35,208.199,205.64,207.73,202846,0
+WAT.US,D,20180112,000000,207.51,210.04,205.955,209.75,252990,0
+WAT.US,D,20180116,000000,210.86,211.645,207.73,208.94,511330,0
+WAT.US,D,20180117,000000,210.91,210.91,207.12,209.16,589750,0
+WAT.US,D,20180118,000000,208.49,209.405,206.79,207.87,754985,0
+WAT.US,D,20180119,000000,209.28,211.1,208.478,210.72,739331,0
+WAT.US,D,20180122,000000,211.28,215.19,210.75,214.77,1242806,0
+WAT.US,D,20180123,000000,218.5,218.72,206.62,210.99,1038577,0
+WAT.US,D,20180124,000000,212.71,215.28,210.18,214.3,861286,0
+WAT.US,D,20180125,000000,215.53,218.23,214.86,217.21,431516,0
+WAT.US,D,20180126,000000,218.18,218.57,216.69,218.14,381112,0
+WAT.US,D,20180129,000000,218.03,220.2,217.57,218.7,491153,0
+WAT.US,D,20180130,000000,217,217,214.6,214.87,491144,0
+WAT.US,D,20180131,000000,216.23,219.795,214.62,215.61,603803,0
+WAT.US,D,20180201,000000,214.16,218.66,213.52,217.37,453178,0
+WAT.US,D,20180202,000000,215.88,217.41,212.26,212.49,642624,0
+WAT.US,D,20180205,000000,211.61,212.64,202.89,203.26,656094,0
+WAT.US,D,20180206,000000,200.39,204.42,197.82,202.72,852734,0
+WAT.US,D,20180207,000000,202.2,204.985,201.88,201.98,388410,0
+WAT.US,D,20180208,000000,201.85,202.88,191.53,191.79,898016,0
+WAT.US,D,20180209,000000,194,195.74,187.66,193.59,618089,0
+WAT.US,D,20180212,000000,194.95,200.39,194.105,198.45,614505,0
+WAT.US,D,20180213,000000,197.5,201.15,196.35,200.2,367862,0
+WAT.US,D,20180214,000000,198.71,204.79,196.99,204.62,483406,0
+WAT.US,D,20180215,000000,206.46,206.95,204.47,206.9,465199,0
+WAT.US,D,20180216,000000,206.47,208.5,205.06,206.18,341636,0
+WAT.US,D,20180220,000000,204.75,206.17,203.175,203.87,437759,0
+WAT.US,D,20180221,000000,203.89,209.03,203.86,204.23,430158,0
+WAT.US,D,20180222,000000,205.38,207.41,203.44,204.47,434963,0
+WAT.US,D,20180223,000000,205.47,208.65,202.8,208.47,394297,0
+WAT.US,D,20180226,000000,208.98,208.98,206.035,208.45,322678,0
+WAT.US,D,20180227,000000,208.19,209.11,205.295,206.11,369484,0
+WAT.US,D,20180228,000000,206.63,209.48,204.63,204.64,469881,0
+WAT.US,D,20180301,000000,204.81,205.85,197.631,198.17,490952,0
+WAT.US,D,20180302,000000,196.7,200.39,196.2,200.11,347531,0
+WAT.US,D,20180305,000000,198.84,202.36,198.02,201.38,394794,0
+WAT.US,D,20180306,000000,201.56,205.4,200.73,205.32,467218,0
+WAT.US,D,20180307,000000,203.27,208.31,202.48,207.5,388977,0
+WAT.US,D,20180308,000000,208.67,209.32,206.64,208.96,469991,0
+WAT.US,D,20180309,000000,209.1,213.37,209.1,212.7,351769,0
+WAT.US,D,20180312,000000,212.9,213.57,211.53,212.87,333531,0
+WAT.US,D,20180313,000000,214,214,211.305,212.13,403953,0
+WAT.US,D,20180314,000000,212.98,213.27,210.85,211.22,326149,0
+WAT.US,D,20180315,000000,211.04,214.37,210.1,212.34,328233,0
+WAT.US,D,20180316,000000,212.78,213.88,211.615,213.18,466893,0
+WAT.US,D,20180319,000000,213.07,214.22,210.82,212.98,592925,0
+WAT.US,D,20180320,000000,212.59,215.34,211.34,214.46,670146,0
+WAT.US,D,20180321,000000,214.84,214.93,210,211.18,378177,0
+WAT.US,D,20180322,000000,208.95,210.37,204.024,204.61,449473,0
+WAT.US,D,20180323,000000,205.04,206.32,199.115,199.51,374429,0
+WAT.US,D,20180326,000000,201.6,204.35,199.87,204.2,534563,0
+WAT.US,D,20180327,000000,205.22,206.57,199.45,200.52,596302,0
+WAT.US,D,20180328,000000,201.39,202.5,197.55,198.57,632904,0
+WAT.US,D,20180329,000000,200.14,200.86,197.73,198.65,885088,0
+WAT.US,D,20180402,000000,198.81,200.415,192.96,195.98,557485,0
+WAT.US,D,20180403,000000,197.36,199.77,195.96,198.81,442470,0
+WAT.US,D,20180404,000000,196.33,202.05,195.16,201.62,549454,0
+WAT.US,D,20180405,000000,202.67,203.12,200.59,201.7,394497,0
+WAT.US,D,20180406,000000,200.44,202.54,193.16,194.88,442200,0
+WAT.US,D,20180409,000000,196.15,201.78,195.67,198.48,864118,0
+WAT.US,D,20180410,000000,201.36,203.76,200.55,203.32,591956,0
+WAT.US,D,20180411,000000,201.04,202.82,199.89,200.63,399600,0
+WAT.US,D,20180412,000000,202.04,203.95,201.06,202.32,317953,0
+WAT.US,D,20180413,000000,203,203.1,201.05,202.32,295906,0
+WAT.US,D,20180416,000000,204.3,208.07,203.51,206.19,364472,0
+WAT.US,D,20180417,000000,207.28,207.94,205.89,207.6,259636,0
+WAT.US,D,20180418,000000,208.1,211.31,207.62,210.05,342406,0
+WAT.US,D,20180419,000000,209.87,210.4,206.42,207.39,356639,0
+WAT.US,D,20180420,000000,208,208.7,206.5,208.21,441169,0
+WAT.US,D,20180423,000000,208.96,211.78,208.21,209.6,607336,0
+WAT.US,D,20180424,000000,192.49,197.37,189.35,193.18,2426559,0
+WAT.US,D,20180425,000000,193.49,195.3,188.75,191.66,1269636,0
+WAT.US,D,20180426,000000,192.32,193.23,190.58,191.17,745954,0
+WAT.US,D,20180427,000000,191.05,191.33,189.7,190.5,537190,0
+WAT.US,D,20180430,000000,191.12,192.25,188.36,188.41,629192,0
+WAT.US,D,20180501,000000,188.36,189.7,187.28,188.72,745537,0
+WAT.US,D,20180502,000000,187.81,191.43,187.47,189.19,591995,0
+WAT.US,D,20180503,000000,188.57,190.66,187.54,190.04,768667,0
+WAT.US,D,20180504,000000,188.75,192.9,187.71,191.58,402351,0
+WAT.US,D,20180507,000000,192.09,195.07,192.09,192.61,464509,0
+WAT.US,D,20180508,000000,192.23,192.97,191.1,192.27,563732,0
+WAT.US,D,20180509,000000,193.37,194.84,191.4,193.38,603158,0
+WAT.US,D,20180510,000000,194.37,196.35,193.51,196.17,376691,0
+WAT.US,D,20180511,000000,196.42,197.73,195.153,196.52,446940,0
+WAT.US,D,20180514,000000,196.64,197.39,195.47,196.96,593878,0
+WAT.US,D,20180515,000000,195,195,189.87,190,1068564,0
+WAT.US,D,20180516,000000,190,191.4,189.21,190.65,836274,0
+WAT.US,D,20180517,000000,190.51,191.62,189.92,190.48,383472,0
+WAT.US,D,20180518,000000,191.11,195.35,191.07,194.16,611900,0
+WAT.US,D,20180521,000000,194.95,196.96,194.365,196.3,290454,0
+WAT.US,D,20180522,000000,195.98,197.23,195.61,195.98,459386,0
+WAT.US,D,20180523,000000,194.85,195.45,193.11,194.15,490342,0
+WAT.US,D,20180524,000000,193.79,195.2,192.695,194.14,492613,0
+WAT.US,D,20180525,000000,193.41,193.87,189.495,190.65,469202,0
+WAT.US,D,20180529,000000,189.15,191.215,187.69,190.93,577055,0
+WAT.US,D,20180530,000000,192.32,195.53,192.19,193.67,464317,0
+WAT.US,D,20180531,000000,193.47,194.55,191.82,192.62,820569,0
+WAT.US,D,20180601,000000,194.11,195.85,193.98,195.2,436114,0
+WAT.US,D,20180604,000000,195.76,196.23,194.62,194.92,552400,0
+WAT.US,D,20180605,000000,195.21,196.77,194.15,196.22,406756,0
+WAT.US,D,20180606,000000,196.61,202,195.67,201.6,753843,0
+WAT.US,D,20180607,000000,201.87,203.47,199.7,202.99,873326,0
+WAT.US,D,20180608,000000,202.41,205.7,202.35,205.32,521744,0
+WAT.US,D,20180611,000000,205.4,207.44,204.37,206.66,539122,0
+WAT.US,D,20180612,000000,206.94,209.06,205.47,208.95,499588,0
+WAT.US,D,20180613,000000,209.04,210.02,208,209.75,710997,0
+WAT.US,D,20180614,000000,205.27,206,197.7,200.27,2038679,0
+WAT.US,D,20180615,000000,200,201.37,197.6,201.25,1283934,0
+WAT.US,D,20180618,000000,199.41,199.41,197.12,198.69,780594,0
+WAT.US,D,20180619,000000,196.52,197.3,193.7,195.02,752031,0
+WAT.US,D,20180620,000000,195.44,195.57,192.78,192.94,364014,0
+WAT.US,D,20180621,000000,192.71,193.39,191.48,192.99,677078,0
+WAT.US,D,20180622,000000,193.9,194.58,192.28,193.87,567963,0
+WAT.US,D,20180625,000000,193.03,193.03,191,192.35,781262,0
+WAT.US,D,20180626,000000,192.33,192.97,191.45,192.12,441846,0
+WAT.US,D,20180627,000000,192.68,194.805,192.11,192.12,711500,0
+WAT.US,D,20180628,000000,191.57,193.94,190.345,193.8,387235,0
+WAT.US,D,20180629,000000,194.56,195.42,193.49,193.59,583517,0
+WAT.US,D,20180702,000000,192.25,194.14,191.52,193.78,381904,0
+WAT.US,D,20180703,000000,194.74,194.74,192.23,192.56,207615,0
+WAT.US,D,20180705,000000,193.37,195.22,192.53,195.11,600095,0
+WAT.US,D,20180706,000000,195.74,197.01,194.63,196.48,372057,0
+WAT.US,D,20180709,000000,197.08,200.25,196.61,198.97,438321,0
+WAT.US,D,20180710,000000,198.58,200.69,198.451,199.92,427574,0
+WAT.US,D,20180711,000000,198.59,198.59,196.38,196.69,425486,0
+WAT.US,D,20180712,000000,197.86,198.66,196.81,198.56,417661,0
+WAT.US,D,20180713,000000,198.11,199.35,197.57,198.09,564466,0
+WAT.US,D,20180716,000000,191.01,194.98,190.73,193.5,715098,0
+WAT.US,D,20180717,000000,191.95,196.55,190.99,196.01,763425,0
+WAT.US,D,20180718,000000,196.34,196.38,194.1,194.26,652751,0
+WAT.US,D,20180719,000000,194.84,198.5,194.475,197.64,512128,0
+WAT.US,D,20180720,000000,197.53,199.32,197.01,197.15,534348,0
+WAT.US,D,20180723,000000,198,198.52,196.12,196.45,659831,0
+WAT.US,D,20180724,000000,194.48,202.785,191.01,197.77,1220816,0
+WAT.US,D,20180725,000000,197.01,197.53,191.72,196.66,944404,0
+WAT.US,D,20180726,000000,196.78,198.89,196.19,198.48,519495,0
+WAT.US,D,20180727,000000,198.29,198.29,192.09,195.18,681103,0
+WAT.US,D,20180730,000000,194.9,194.92,192.61,192.83,420047,0
+WAT.US,D,20180731,000000,193.58,197.83,193.08,197.27,784506,0
+WAT.US,D,20180801,000000,196.4,197.64,194.06,194.84,339247,0
+WAT.US,D,20180802,000000,194.01,195.1,193.51,194.92,380430,0
+WAT.US,D,20180803,000000,195.25,195.67,192.28,193.98,293834,0
+WAT.US,D,20180806,000000,193.73,197.45,193.186,195.61,430884,0
+WAT.US,D,20180807,000000,195.94,196.84,194.675,196.52,518144,0
+WAT.US,D,20180808,000000,196.49,196.825,194.54,194.66,293552,0
+WAT.US,D,20180809,000000,194.4,194.54,191.77,191.95,424049,0
+WAT.US,D,20180810,000000,191.27,191.88,189.14,189.99,327687,0
+WAT.US,D,20180813,000000,190.17,190.17,186.68,187.32,582803,0
+WAT.US,D,20180814,000000,187.6,189.02,186.76,188.34,480730,0
+WAT.US,D,20180815,000000,187.74,187.74,184.81,186.44,410244,0
+WAT.US,D,20180816,000000,187.71,188.87,187.02,187.92,491311,0
+WAT.US,D,20180817,000000,187.79,188.02,186.04,187.55,355913,0
+WAT.US,D,20180820,000000,187.44,188.6,186.89,187.53,414123,0
+WAT.US,D,20180821,000000,187.5,188.79,186.98,187.43,509587,0
+WAT.US,D,20180822,000000,187.4,188.59,186.46,188.29,390385,0
+WAT.US,D,20180823,000000,188.45,189.39,186.88,187.67,459194,0
+WAT.US,D,20180824,000000,188.49,189.86,187.65,189.36,378805,0
+WAT.US,D,20180827,000000,190.35,191.37,189.62,190.98,450488,0
+WAT.US,D,20180828,000000,191.87,192.21,190.09,191.5,367302,0
+WAT.US,D,20180829,000000,191.36,192.59,190.09,190.21,386120,0
+WAT.US,D,20180830,000000,190.46,191.285,189.07,190.06,335386,0
+WAT.US,D,20180831,000000,189.55,190.21,188.34,189.48,435033,0
+WAT.US,D,20180904,000000,188.43,189.33,186.76,188.26,519216,0
+WAT.US,D,20180905,000000,188.49,190,187.61,189.3,472882,0
+WAT.US,D,20180906,000000,189.08,192.84,188.66,191.73,546519,0
+WAT.US,D,20180907,000000,191.36,193.82,191.175,192.49,430680,0
+WAT.US,D,20180910,000000,193.46,194.76,192.68,192.89,349465,0
+WAT.US,D,20180911,000000,192.64,194.45,191.43,193.84,425299,0
+WAT.US,D,20180912,000000,193.74,194.39,190.83,193.15,678175,0
+WAT.US,D,20180913,000000,193.82,196.05,192.735,195.75,539581,0
+WAT.US,D,20180914,000000,195.95,199.66,195.04,196.17,559461,0
+WAT.US,D,20180917,000000,195.95,196.32,194.33,195.09,531820,0
+WAT.US,D,20180918,000000,195.49,195.85,193.79,195.73,493341,0
+WAT.US,D,20180919,000000,195.87,198.56,195.34,196.67,406500,0
+WAT.US,D,20180920,000000,197.71,198.81,197.03,197.29,630676,0
+WAT.US,D,20180921,000000,197.96,198.725,196.49,196.76,791115,0
+WAT.US,D,20180924,000000,197.08,197.08,194.99,196.59,417590,0
+WAT.US,D,20180925,000000,197.41,198.58,196.02,196.16,365512,0
+WAT.US,D,20180926,000000,196.51,196.65,194.8,195.23,336712,0
+WAT.US,D,20180927,000000,195.85,196.33,194.35,195.36,302845,0
+WAT.US,D,20180928,000000,194.83,195.77,194.24,194.68,429314,0
+WAT.US,D,20181001,000000,195.76,195.975,193.19,194,505593,0
+WAT.US,D,20181002,000000,193.69,194.18,192.37,193.97,494286,0
+WAT.US,D,20181003,000000,194.36,194.8,193.33,193.46,292857,0
+WAT.US,D,20181004,000000,192.96,193.13,190.3,191.33,493886,0
+WAT.US,D,20181005,000000,191.74,192.94,189.25,190.71,595155,0
+WAT.US,D,20181008,000000,186.53,189.05,181.27,182.95,1031995,0
+WAT.US,D,20181009,000000,181.66,182.76,180.92,181.5,739059,0
+WAT.US,D,20181010,000000,181.21,182.59,177.25,177.48,736078,0
+WAT.US,D,20181011,000000,179.5,182.96,177.92,178.32,1223789,0
+WAT.US,D,20181012,000000,180.69,182.51,178.98,181.8,728583,0
+WAT.US,D,20181015,000000,180.94,184.19,179.98,181.93,596361,0
+WAT.US,D,20181016,000000,183.4,188.25,182.86,188.12,550761,0
+WAT.US,D,20181017,000000,187.75,189.63,185.54,188.98,485589,0
+WAT.US,D,20181018,000000,189.4,190.38,185.44,187.72,655747,0
+WAT.US,D,20181019,000000,188.88,188.88,184.65,185.42,738381,0
+WAT.US,D,20181022,000000,185.48,186.87,183.375,186.08,735704,0
+WAT.US,D,20181023,000000,171,186.12,167.935,181.22,2671334,0
+WAT.US,D,20181024,000000,181.26,182.93,175.25,175.4,1223702,0
+WAT.US,D,20181025,000000,176.62,185.71,176,183.64,825078,0
+WAT.US,D,20181026,000000,181.31,186.59,179.755,182.69,1061584,0
+WAT.US,D,20181029,000000,184.87,186.51,181.25,183.66,831086,0
+WAT.US,D,20181030,000000,184.39,189.22,183.38,188.82,712423,0
+WAT.US,D,20181031,000000,190.28,192.86,189.35,189.69,709750,0
+WAT.US,D,20181101,000000,190.1,193.92,189.31,193.39,545554,0
+WAT.US,D,20181102,000000,194.88,195.55,191.75,193.65,529511,0
+WAT.US,D,20181105,000000,193.97,197.13,193.73,195.88,548543,0
+WAT.US,D,20181106,000000,195.9,198.17,195.63,197.03,410909,0
+WAT.US,D,20181107,000000,196.85,199.25,195.98,198.16,579527,0
+WAT.US,D,20181108,000000,197.53,201.22,197.53,199.94,390456,0
+WAT.US,D,20181109,000000,199.62,200.56,197,199.44,374195,0
+WAT.US,D,20181112,000000,198.56,198.74,195.18,195.71,446127,0
+WAT.US,D,20181113,000000,196.04,199.44,195.42,195.89,379100,0
+WAT.US,D,20181114,000000,197.16,198.74,194.72,195.24,523728,0
+WAT.US,D,20181115,000000,193.91,199.18,193.91,198.07,475614,0
+WAT.US,D,20181116,000000,197.97,202.13,196.965,199.57,500079,0
+WAT.US,D,20181119,000000,198.83,200.61,197.04,197.77,495584,0
+WAT.US,D,20181120,000000,196.51,198.115,195.13,196.08,518582,0
+WAT.US,D,20181121,000000,197.22,197.95,195.68,195.76,562223,0
+WAT.US,D,20181123,000000,194.21,198.18,193.26,196.66,227088,0
+WAT.US,D,20181126,000000,198.78,199.73,198.07,198.7,476746,0
+WAT.US,D,20181127,000000,197.53,199.42,196.205,198.94,506599,0
+WAT.US,D,20181128,000000,199.35,202.5,199.35,202.22,761315,0
+WAT.US,D,20181129,000000,201.58,204.64,201.27,203.49,933649,0
+WAT.US,D,20181130,000000,198.34,199.67,195.17,198.58,1044088,0
+WAT.US,D,20181203,000000,199.61,202.04,199.61,201.51,677245,0
+WAT.US,D,20181204,000000,202.01,202.65,195.045,195.45,661106,0
+WAT.US,D,20181206,000000,193.88,194.92,190.815,193.88,794574,0
+WAT.US,D,20181207,000000,193.19,195.18,187.86,188.94,593228,0
+WAT.US,D,20181210,000000,189.08,190.05,185.06,189.54,562930,0
+WAT.US,D,20181211,000000,190.98,191.98,189.425,189.79,522421,0
+WAT.US,D,20181212,000000,188.87,192.21,185.02,190.44,601095,0
+WAT.US,D,20181213,000000,191.07,192.07,190.1,191.19,350788,0
+WAT.US,D,20181214,000000,189.53,191.26,188.28,188.97,468274,0
+WAT.US,D,20181217,000000,188.58,190.68,183.59,184.58,700698,0
+WAT.US,D,20181218,000000,185.89,187.01,182.76,184.29,544792,0
+WAT.US,D,20181219,000000,184.59,187.49,179.98,182.31,703724,0
+WAT.US,D,20181220,000000,181.78,182.24,176.925,177.81,494319,0
+WAT.US,D,20181221,000000,177.7,182.26,175.9,176.56,1126479,0
+WAT.US,D,20181224,000000,176.49,178.1,173.41,173.54,302775,0
+WAT.US,D,20181226,000000,173.78,181.21,173.43,181.19,478855,0
+WAT.US,D,20181227,000000,178.87,185.23,177.06,185.18,491563,0
+WAT.US,D,20181228,000000,186.43,187.29,183.66,184.76,390137,0
+WAT.US,D,20181231,000000,185.4,188.65,185.4,188.65,374950,0
+WAT.US,D,20190102,000000,186.08,186.77,182.57,183.41,641603,0
+WAT.US,D,20190103,000000,182.5,182.5,174.95,176.34,830909,0
+WAT.US,D,20190104,000000,178.57,181.36,178.3,179.78,754562,0
+WAT.US,D,20190107,000000,180.47,188.21,180.47,187.24,634190,0
+WAT.US,D,20190108,000000,189.17,192.495,188.66,192.39,689196,0
+WAT.US,D,20190109,000000,193.67,197.16,192.71,194.93,494808,0
+WAT.US,D,20190110,000000,193.75,197.09,192.68,196.97,503504,0
+WAT.US,D,20190111,000000,195.85,198.36,195.42,198.24,300177,0
+WAT.US,D,20190114,000000,196.46,197.66,195.23,195.84,484630,0
+WAT.US,D,20190115,000000,197.64,198.83,195.67,197.64,441787,0
+WAT.US,D,20190116,000000,198.4,201.58,197.32,198.74,776177,0
+WAT.US,D,20190117,000000,198.08,202.46,198.08,202.34,539591,0
+WAT.US,D,20190118,000000,203.27,207.58,202.63,206.94,723896,0
+WAT.US,D,20190122,000000,205.59,205.59,202.04,203.66,771611,0
+WAT.US,D,20190123,000000,224,229.7,220.29,229.51,2384504,0
+WAT.US,D,20190124,000000,229.38,230.18,223.43,223.71,1110322,0
+WAT.US,D,20190125,000000,225,229.99,223.85,229.16,1003015,0
+WAT.US,D,20190128,000000,227.94,229.73,226.82,228.66,813373,0
+WAT.US,D,20190129,000000,230.64,231.89,227.85,229.42,702116,0
+WAT.US,D,20190130,000000,229.06,232.325,226.2,231.57,852101,0
+WAT.US,D,20190131,000000,231.2,231.7,228.04,231.22,751012,0
+WAT.US,D,20190201,000000,231.62,233,229.78,230.81,680690,0
+WAT.US,D,20190204,000000,230.8,232.41,228.58,230.29,826633,0
+WAT.US,D,20190205,000000,230.31,233.27,230.26,232.65,414373,0
+WAT.US,D,20190206,000000,231.45,233.48,231.26,232.61,544160,0
+WAT.US,D,20190207,000000,231,231.55,228.86,230,507336,0
+WAT.US,D,20190208,000000,228.75,231.09,228.06,231,543761,0
+WAT.US,D,20190211,000000,232.17,233,231.58,232.35,419275,0
+WAT.US,D,20190212,000000,234.82,234.82,232.93,234.14,576555,0
+WAT.US,D,20190213,000000,234.69,235.85,233.47,234.23,540728,0
+WAT.US,D,20190214,000000,232.87,232.88,231.33,231.5,647790,0
+WAT.US,D,20190215,000000,233.44,234.84,231.49,234.69,592233,0
+WAT.US,D,20190219,000000,234.23,235.57,233.55,234.44,498453,0
+WAT.US,D,20190220,000000,234.25,234.53,232.36,234,402240,0
+WAT.US,D,20190221,000000,233.05,234.91,232.218,234.58,451240,0
+WAT.US,D,20190222,000000,235.19,236.3,234.26,235.41,330119,0
+WAT.US,D,20190225,000000,237.37,240.975,237.37,239.08,753051,0
+WAT.US,D,20190226,000000,238.31,239.39,236.78,238.52,648622,0
+WAT.US,D,20190227,000000,237.54,242.1,237.54,241.64,443946,0
+WAT.US,D,20190228,000000,240.78,242.53,240.53,242.22,797695,0
+WAT.US,D,20190301,000000,244.42,246.43,244.17,244.8,760573,0
+WAT.US,D,20190304,000000,244.81,245.94,239.45,240.87,608093,0
+WAT.US,D,20190305,000000,240.54,242.81,239.55,241.16,522670,0
+WAT.US,D,20190306,000000,241.23,241.69,238.85,239.58,462098,0
+WAT.US,D,20190307,000000,239.38,239.935,237.191,238.37,531996,0
+WAT.US,D,20190308,000000,237.12,239.63,236.53,238.6,456257,0
+WAT.US,D,20190311,000000,238.77,240.32,238,239.7,481072,0
+WAT.US,D,20190312,000000,240.72,241.44,239.06,241.01,548643,0
+WAT.US,D,20190313,000000,241.56,242.1,238,241.34,577377,0
+WAT.US,D,20190314,000000,241.18,242.59,239.86,242.49,539030,0
+WAT.US,D,20190315,000000,242.01,245.13,241.88,244.97,1308181,0
+WAT.US,D,20190318,000000,244.28,246.375,242.94,245.27,521984,0
+WAT.US,D,20190319,000000,245.55,247.29,245.01,246.54,466273,0
+WAT.US,D,20190320,000000,246.69,247.665,243.58,245.26,465549,0
+WAT.US,D,20190321,000000,244.26,250.54,244.26,250.28,363777,0
+WAT.US,D,20190322,000000,249.54,250.6,245.23,245.37,421316,0
+WAT.US,D,20190325,000000,245.78,247.55,243.92,246.27,415403,0
+WAT.US,D,20190326,000000,248.1,249.7,247,248.77,391567,0
+WAT.US,D,20190327,000000,249.15,249.54,244.34,246.73,414684,0
+WAT.US,D,20190328,000000,247.3,249.06,246.32,248.31,350193,0
+WAT.US,D,20190329,000000,250.02,252.24,249.34,251.71,455690,0
+WAT.US,D,20190401,000000,253.31,255.21,250.915,252.98,384548,0
+WAT.US,D,20190402,000000,252.31,253.13,250.12,250.63,382218,0
+WAT.US,D,20190403,000000,252.08,252.77,250.12,250.54,500493,0
+WAT.US,D,20190404,000000,250.95,250.95,248.34,248.36,564313,0
+WAT.US,D,20190405,000000,248.54,253.26,248.54,252.33,430187,0
+WAT.US,D,20190408,000000,251.99,253.3,248.91,253.15,296816,0
+WAT.US,D,20190409,000000,251.77,253.35,248.54,249.41,659850,0
+WAT.US,D,20190410,000000,249.41,252.23,248.68,250.68,399698,0
+WAT.US,D,20190411,000000,250.77,251.26,249.25,250.75,310291,0
+WAT.US,D,20190412,000000,251.71,254.96,250.445,250.88,389425,0
+WAT.US,D,20190415,000000,250.92,251.63,248.14,248.94,346265,0
+WAT.US,D,20190416,000000,250.82,251.68,239.709,240.71,697051,0
+WAT.US,D,20190417,000000,241.42,242.48,235.8,238.09,826195,0
+WAT.US,D,20190418,000000,239.01,241.73,236.58,239.58,577533,0
+WAT.US,D,20190422,000000,241.05,243.2,238.725,241.04,601743,0
+WAT.US,D,20190423,000000,202.55,213.87,199.31,211.36,3500787,0
+WAT.US,D,20190424,000000,210.98,211.9,206.78,207.54,1513700,0
+WAT.US,D,20190425,000000,207.23,214.41,206.86,213.38,1212566,0
+WAT.US,D,20190426,000000,214.04,214.35,211.93,214.23,524312,0
+WAT.US,D,20190429,000000,214.47,215.25,211.75,212.12,456986,0
+WAT.US,D,20190430,000000,212.86,214.02,211.79,213.54,514394,0
+WAT.US,D,20190501,000000,213.15,214.9,210.93,211.55,391727,0
+WAT.US,D,20190502,000000,211.5,216.29,211.16,216.08,470784,0
+WAT.US,D,20190503,000000,216.4,220.68,216.4,218.08,455178,0
+WAT.US,D,20190506,000000,214.25,218.13,213.86,217.68,438507,0
+WAT.US,D,20190507,000000,215.44,216.72,211.07,213.21,652992,0
+WAT.US,D,20190508,000000,213.35,215.13,211.15,213.57,511519,0
+WAT.US,D,20190509,000000,211.69,217.07,209.92,216.78,534775,0
+WAT.US,D,20190510,000000,215.78,218.38,212.18,216.96,912272,0
+WAT.US,D,20190513,000000,212.97,212.97,208.72,209.23,583805,0
+WAT.US,D,20190514,000000,210.53,214.19,210.53,211.16,536451,0
+WAT.US,D,20190515,000000,209.2,209.86,203.76,207.8,882356,0
+WAT.US,D,20190516,000000,209.02,211.41,208,210.12,618600,0
+WAT.US,D,20190517,000000,207.88,210.58,207.28,208.2,493958,0
+WAT.US,D,20190520,000000,207.56,208.97,206.11,208.25,460204,0
+WAT.US,D,20190521,000000,210.03,210.86,205.83,206.15,622998,0
+WAT.US,D,20190522,000000,206.08,208.394,204.28,207.24,441140,0
+WAT.US,D,20190523,000000,205.67,206.35,203.37,205.05,560673,0
+WAT.US,D,20190524,000000,205.74,208.39,205.74,206.25,435951,0
+WAT.US,D,20190528,000000,205.56,208.96,203.98,204.72,771731,0
+WAT.US,D,20190529,000000,203.29,205.43,200.88,201.26,637260,0
+WAT.US,D,20190530,000000,201.91,202.855,200.48,201.31,412440,0
+WAT.US,D,20190531,000000,200.71,203.66,200.23,200.71,526005,0
+WAT.US,D,20190603,000000,201.02,203.575,199.11,199.58,575310,0
+WAT.US,D,20190604,000000,200.69,201.86,199.36,201.86,592313,0
+WAT.US,D,20190605,000000,203.08,207.61,203.08,206.45,534825,0
+WAT.US,D,20190606,000000,206.58,209.36,206.41,207.03,712336,0
+WAT.US,D,20190607,000000,209,210.14,208.15,208.77,345721,0
+WAT.US,D,20190610,000000,208.98,211.58,208.7,210.48,389260,0
+WAT.US,D,20190611,000000,212.57,212.57,207.47,207.89,558596,0
+WAT.US,D,20190612,000000,205.53,205.53,201.85,204.36,870149,0
+WAT.US,D,20190613,000000,205.02,205.275,202.52,204.01,695665,0
+WAT.US,D,20190614,000000,204.8,205,202.84,203.2,502881,0
+WAT.US,D,20190617,000000,204.4,206.535,203.86,204.5,685045,0
+WAT.US,D,20190618,000000,206.16,209.28,204.21,208.04,565579,0
+WAT.US,D,20190619,000000,207,210.81,207,210.39,611489,0
+WAT.US,D,20190620,000000,212.45,214.54,210.42,211.83,604221,0
+WAT.US,D,20190621,000000,212.15,213.42,210.37,212.81,993464,0
+WAT.US,D,20190624,000000,212.56,213.71,211.15,212.39,588501,0
+WAT.US,D,20190625,000000,213.02,215.33,211.105,211.26,539637,0
+WAT.US,D,20190626,000000,211.33,211.58,208.225,211.05,527727,0
+WAT.US,D,20190627,000000,212.36,214.4,211.805,213.47,617946,0
+WAT.US,D,20190628,000000,213.95,215.335,212.73,215.24,870143,0
+WAT.US,D,20190701,000000,218.61,221.72,217.64,219.18,717194,0
+WAT.US,D,20190702,000000,219.59,219.63,216.34,217.2,627570,0
+WAT.US,D,20190703,000000,217.57,222.675,217.34,221.68,388927,0
+WAT.US,D,20190705,000000,221.7,221.96,218.03,220.23,505761,0
+WAT.US,D,20190708,000000,219.54,220.41,216.675,217.15,530581,0
+WAT.US,D,20190709,000000,216.44,218.08,216.23,216.99,736991,0
+WAT.US,D,20190710,000000,217.67,219.197,217.03,217.27,573120,0
+WAT.US,D,20190711,000000,217.99,218.06,213.93,216.85,573808,0
+WAT.US,D,20190712,000000,213.75,218.3,212.58,217.13,624329,0
+WAT.US,D,20190715,000000,217.25,217.46,215.47,216.62,573400,0
+WAT.US,D,20190716,000000,213.5,216.595,213.49,214.81,532628,0
+WAT.US,D,20190717,000000,213.96,214.92,210.98,212.81,740303,0
+WAT.US,D,20190718,000000,213.31,215.52,212.53,214.81,532365,0
+WAT.US,D,20190719,000000,215.66,217,213.69,213.72,560161,0
+WAT.US,D,20190722,000000,216.01,217.84,213.45,216.01,420470,0
+WAT.US,D,20190723,000000,216.69,219.28,215.61,218.61,437286,0
+WAT.US,D,20190724,000000,217.29,218.56,216.045,218.5,587201,0
+WAT.US,D,20190725,000000,218.06,219,217.23,218.25,344293,0
+WAT.US,D,20190726,000000,218.92,219.905,217.29,217.63,623813,0
+WAT.US,D,20190729,000000,218.08,220.405,217.723,219.14,804433,0
+WAT.US,D,20190730,000000,209.94,217.59,207.95,213.32,1168906,0
+WAT.US,D,20190731,000000,214,217,210.3,210.56,675784,0
+WAT.US,D,20190801,000000,211.22,214.26,209.79,211.76,553715,0
+WAT.US,D,20190802,000000,209.52,211.88,207.675,209.52,471952,0
+WAT.US,D,20190805,000000,205.43,207.47,202.55,204.31,644008,0
+WAT.US,D,20190806,000000,206.36,209.69,205.705,209.61,521725,0
+WAT.US,D,20190807,000000,207.32,211.33,205.85,210.35,541139,0
+WAT.US,D,20190808,000000,211.05,213.22,210.415,212.97,399706,0
+WAT.US,D,20190809,000000,211.95,213.37,210.53,212.01,490412,0
+WAT.US,D,20190812,000000,211.02,211.25,205.38,205.83,573877,0
+WAT.US,D,20190813,000000,205.32,209.82,204.78,208.08,548842,0
+WAT.US,D,20190814,000000,205.41,206.09,199.87,200.04,560978,0
+WAT.US,D,20190815,000000,201.95,203.275,200.56,202.26,463396,0
+WAT.US,D,20190816,000000,203.99,207.09,202.91,205.54,651798,0
+WAT.US,D,20190819,000000,207.6,210.945,207.5,209.87,542903,0
+WAT.US,D,20190820,000000,209.29,210.835,207.4,207.53,376447,0
+WAT.US,D,20190821,000000,209.19,210.95,207.68,210.18,287130,0
+WAT.US,D,20190822,000000,210.96,211.98,208.4,209.99,362786,0
+WAT.US,D,20190823,000000,209.52,211.61,204.1,204.96,657234,0
+WAT.US,D,20190826,000000,206.12,206.91,202.04,203.05,449150,0
+WAT.US,D,20190827,000000,204.11,205.05,202.68,204.19,370079,0
+WAT.US,D,20190828,000000,203.5,206.63,202.02,206.35,281022,0
+WAT.US,D,20190829,000000,209.17,211.67,208.51,210.92,437451,0
+WAT.US,D,20190830,000000,212.3,213.87,211.34,211.89,497192,0
+WAT.US,D,20190903,000000,210.42,213.43,209.32,211.59,640976,0
+WAT.US,D,20190904,000000,213.71,214.61,210.41,212.19,466399,0
+WAT.US,D,20190905,000000,214.33,219.11,214.13,218.12,607364,0
+WAT.US,D,20190906,000000,219.1,219.1,216.5,217.24,482149,0
+WAT.US,D,20190909,000000,217.8,217.8,213.34,217.07,373288,0
+WAT.US,D,20190910,000000,216.57,223.27,215.61,223.19,607852,0
+WAT.US,D,20190911,000000,224.2,234.815,224.2,231.26,845188,0
+WAT.US,D,20190912,000000,233.61,237.51,232.78,232.78,690893,0
+WAT.US,D,20190913,000000,231.95,234.9,229.9,232.13,481960,0
+WAT.US,D,20190916,000000,230.14,232.25,230.14,231.52,478813,0
+WAT.US,D,20190917,000000,231.57,231.66,228.61,228.69,439813,0
+WAT.US,D,20190918,000000,228.6,228.97,225.78,228.34,519314,0
+WAT.US,D,20190919,000000,228.11,229.21,227.51,228.7,521603,0
+WAT.US,D,20190920,000000,228.9,231.67,228.28,228.7,1337490,0
+WAT.US,D,20190923,000000,227.86,229.23,226.43,227.79,509717,0
+WAT.US,D,20190924,000000,228.53,228.62,220.35,221.04,616055,0
+WAT.US,D,20190925,000000,220.73,220.73,216.29,220.2,501982,0
+WAT.US,D,20190926,000000,220.5,220.61,216.3,217.23,509446,0
+WAT.US,D,20190927,000000,218.72,222.89,218.28,222.53,557813,0
+WAT.US,D,20190930,000000,222.69,226.47,222.69,223.23,479435,0
+WAT.US,D,20191001,000000,224.43,225.551,221.82,224.2,497707,0
+WAT.US,D,20191002,000000,222.09,223.12,219.87,221.99,744024,0
+WAT.US,D,20191003,000000,221.81,224.93,218.7,224.56,697304,0
+WAT.US,D,20191004,000000,225.82,227.99,223.405,227,428776,0
+WAT.US,D,20191007,000000,225.29,226.95,223.42,223.48,394021,0
+WAT.US,D,20191008,000000,214.58,220.15,207.195,208.01,1026039,0
+WAT.US,D,20191009,000000,207.21,209.2,205.57,208.35,628265,0
+WAT.US,D,20191010,000000,208.39,212.03,207.69,211.3,599126,0
+WAT.US,D,20191011,000000,215.21,216.45,212.75,213.62,538612,0
+WAT.US,D,20191014,000000,213.27,216.61,212.68,213.87,575903,0
+WAT.US,D,20191015,000000,215.26,216.89,215.14,215.39,376511,0
+WAT.US,D,20191016,000000,214.33,215.92,212.88,213.59,329193,0
+WAT.US,D,20191017,000000,214.55,216.1,214.47,214.76,325592,0
+WAT.US,D,20191018,000000,215.28,216.8,214.44,215.75,348866,0
+WAT.US,D,20191021,000000,217.13,217.43,215.69,217.34,499296,0
+WAT.US,D,20191022,000000,218.54,221.43,216.82,219.08,635855,0
+WAT.US,D,20191023,000000,219.81,220.03,212.81,214.47,818041,0
+WAT.US,D,20191024,000000,214.09,216.37,212.98,215.85,641430,0
+WAT.US,D,20191025,000000,215.07,220.07,214.52,218.11,447365,0
+WAT.US,D,20191028,000000,218.25,222.5,218.25,220.11,658759,0
+WAT.US,D,20191029,000000,205.89,214.72,204.58,214.29,1122061,0
+WAT.US,D,20191030,000000,213.19,215.02,208.97,215,566806,0
+WAT.US,D,20191031,000000,214.76,214.76,209.28,211.62,525027,0
+WAT.US,D,20191101,000000,213.84,218,213.295,215.09,496173,0
+WAT.US,D,20191104,000000,217.38,217.89,214.38,214.99,767978,0
+WAT.US,D,20191105,000000,214.63,216.28,212.87,213.58,399948,0
+WAT.US,D,20191106,000000,213.45,213.76,211.8,213.07,365413,0
+WAT.US,D,20191107,000000,214.09,214.82,211.47,211.98,422985,0
+WAT.US,D,20191108,000000,211.33,212.985,208.875,210.08,395453,0
+WAT.US,D,20191111,000000,209.16,210.21,207.68,209.57,289717,0
+WAT.US,D,20191112,000000,210.33,214.19,209.58,212.58,377358,0
+WAT.US,D,20191113,000000,212.5,215,211.6,213.39,409469,0
+WAT.US,D,20191114,000000,213.61,214.64,212.505,213.48,283131,0
+WAT.US,D,20191115,000000,213.68,218.175,212.38,217.32,362567,0
+WAT.US,D,20191118,000000,216.07,218.125,215.95,216.34,439051,0
+WAT.US,D,20191119,000000,216.65,220.53,216.04,219.72,313131,0
+WAT.US,D,20191120,000000,218.41,220.39,216.1,217.71,438712,0
+WAT.US,D,20191121,000000,217.71,218.595,216.24,217.72,327854,0
+WAT.US,D,20191122,000000,218,219.9,217.08,218.72,329276,0
+WAT.US,D,20191125,000000,220.52,222.645,220.13,221.24,487284,0
+WAT.US,D,20191126,000000,221.06,222.23,219.415,222.06,386701,0
+WAT.US,D,20191127,000000,222.5,224.15,221.36,223.55,233938,0
+WAT.US,D,20191129,000000,223.43,224.78,221.78,222.07,215820,0
+WAT.US,D,20191202,000000,222.45,224.22,222.23,223.11,322428,0
+WAT.US,D,20191203,000000,221.13,222.28,219.74,221.36,344687,0
+WAT.US,D,20191204,000000,221.38,226.61,221.38,224.95,599365,0
+WAT.US,D,20191205,000000,222.09,225.78,222,223.7,425108,0
+WAT.US,D,20191206,000000,225.52,228.27,224.51,226.3,400653,0
+WAT.US,D,20191209,000000,227.2,228.12,225.43,226.63,357949,0
+WAT.US,D,20191210,000000,227.42,228.6,226.07,227.93,330318,0
+WAT.US,D,20191211,000000,227.45,229.19,226.24,228.97,340591,0
+WAT.US,D,20191212,000000,229.2,234.25,228.48,233.69,460098,0
+WAT.US,D,20191213,000000,233.69,234.665,230.5,234.11,441225,0
+WAT.US,D,20191216,000000,236.33,236.37,232.72,234.02,599953,0
+WAT.US,D,20191217,000000,233.995,235.29,228.89,231.3,450337,0
+WAT.US,D,20191218,000000,231,231.17,228.15,229,579236,0
+WAT.US,D,20191219,000000,229.65,232.47,228.42,231.87,561692,0
+WAT.US,D,20191220,000000,233.52,234.3,231.48,233.28,1189543,0
+WAT.US,D,20191223,000000,234.01,234.31,232,232.99,403516,0
+WAT.US,D,20191224,000000,233.43,234.55,232.26,233.09,232657,0
+WAT.US,D,20191226,000000,233.2,234.43,232.95,233.26,280622,0
+WAT.US,D,20191227,000000,233.73,234.56,232.16,233.76,284537,0
+WAT.US,D,20191230,000000,233.73,234.95,232.73,233.19,246498,0
+WAT.US,D,20191231,000000,233.14,234.65,233.12,233.65,340352,0
+WAT.US,D,20200102,000000,234.93,236.29,233.32,235.06,408881,0
+WAT.US,D,20200103,000000,231.54,233.83,229.93,231.01,389708,0
+WAT.US,D,20200106,000000,229.67,230.45,228.26,228.88,406475,0
+WAT.US,D,20200107,000000,226.87,232.06,226.29,231.98,424693,0
+WAT.US,D,20200108,000000,221,230.18,217.57,226.35,682522,0
+WAT.US,D,20200109,000000,227.83,229.04,226.37,228.8,466135,0
+WAT.US,D,20200110,000000,230.19,232.005,229.75,230.88,451133,0
+WAT.US,D,20200113,000000,231.15,231.51,228.6,228.82,386355,0
+WAT.US,D,20200114,000000,228.82,234.225,227.455,232.08,478861,0
+WAT.US,D,20200115,000000,232.53,235.69,231.48,234.36,445847,0
+WAT.US,D,20200116,000000,235.69,237.79,234.84,237.61,362962,0
+WAT.US,D,20200117,000000,238.14,239.99,236.22,239.6,472952,0
+WAT.US,D,20200121,000000,239.39,245.36,238.8,243.67,735633,0
+WAT.US,D,20200122,000000,244.61,245.68,243.45,244.09,409839,0
+WAT.US,D,20200123,000000,242.98,243.68,239.07,241.93,517109,0
+WAT.US,D,20200124,000000,242.69,243.015,236.205,237.53,513800,0
+WAT.US,D,20200127,000000,233.81,236.06,231.72,232.37,537023,0
+WAT.US,D,20200128,000000,233,237.38,231.9,235.86,411914,0
+WAT.US,D,20200129,000000,236.72,237.21,233.99,234.01,316287,0
+WAT.US,D,20200130,000000,231.78,231.78,226.69,228.81,781491,0
+WAT.US,D,20200131,000000,228.32,229.6,222.545,223.79,537873,0
+WAT.US,D,20200203,000000,227.15,229.089,224.345,226.05,626994,0
+WAT.US,D,20200204,000000,214.49,224.59,214.49,219.08,1387507,0
+WAT.US,D,20200205,000000,221.78,222.5,219.67,220.74,799676,0
+WAT.US,D,20200206,000000,222.16,223.13,219.81,220.09,463792,0
+WAT.US,D,20200207,000000,219.3,219.85,215.11,217.36,467829,0
+WAT.US,D,20200210,000000,216.96,220.4,216.95,219.13,378468,0
+WAT.US,D,20200211,000000,220.31,223.84,220.31,223.22,463018,0
+WAT.US,D,20200212,000000,224.11,224.48,222.81,224.37,294678,0
+WAT.US,D,20200213,000000,223.58,224.7,220.45,220.58,379261,0
+WAT.US,D,20200214,000000,221.185,221.185,215.17,216.06,352841,0
+WAT.US,D,20200218,000000,215.51,218.7,214.4,216.5,694433,0
+WAT.US,D,20200219,000000,216.98,217.585,216.08,216.65,336884,0
+WAT.US,D,20200220,000000,215.74,217.82,214.85,217.34,523202,0
+WAT.US,D,20200221,000000,216.02,217.078,215.08,216.38,471146,0
+WAT.US,D,20200224,000000,212.09,212.15,207.43,210.07,398388,0
+WAT.US,D,20200225,000000,210.98,211.19,200.49,203.37,581177,0
+WAT.US,D,20200226,000000,205.75,207.94,202.58,202.6,685380,0
+WAT.US,D,20200227,000000,199.14,207.23,197.04,198.82,576881,0
+WAT.US,D,20200228,000000,193.43,196.61,189.12,194.89,1167532,0
+WAT.US,D,20200302,000000,195.28,202.82,191.51,202.7,961087,0
+WAT.US,D,20200303,000000,202.77,207.39,199.08,201.47,719668,0
+WAT.US,D,20200304,000000,204.67,208.69,201.43,208.44,466953,0
+WAT.US,D,20200305,000000,203.47,203.47,196.83,198.92,731504,0
+WAT.US,D,20200306,000000,194.36,200.3,193.69,200,596813,0
+WAT.US,D,20200309,000000,189.76,193.67,187.62,190.59,691676,0
+WAT.US,D,20200310,000000,195.76,196.77,186.98,196.72,559005,0
+WAT.US,D,20200311,000000,191.78,191.78,182.84,184.1,661030,0
+WAT.US,D,20200312,000000,172.22,182.48,166.22,167.05,1081754,0
+WAT.US,D,20200313,000000,177.42,185.62,166.14,184.48,1024886,0
+WAT.US,D,20200316,000000,164.2,181.19,163.01,173.92,740381,0
+WAT.US,D,20200317,000000,177.19,190.45,172.22,183.27,1050663,0
+WAT.US,D,20200318,000000,175.97,184.93,161.01,176.81,669937,0
+WAT.US,D,20200319,000000,176.24,188.49,168.96,177.42,679593,0
+WAT.US,D,20200320,000000,178.44,181.14,170.47,173.46,811717,0
+WAT.US,D,20200323,000000,173.57,174.01,154.39,162.36,635433,0
+WAT.US,D,20200324,000000,169.16,180.95,167.94,180.68,732663,0
+WAT.US,D,20200325,000000,177.82,185.33,173.65,176.8,622634,0
+WAT.US,D,20200326,000000,178.16,192.72,176.07,191.42,532585,0
+WAT.US,D,20200327,000000,185.06,189.23,181.71,185.36,499094,0
+WAT.US,D,20200330,000000,186.93,189.12,181.74,188.14,538763,0
+WAT.US,D,20200331,000000,187.47,190.6435,181.24,182.05,505053,0
+WAT.US,D,20200401,000000,176.58,182.84,173,182.31,579837,0
+WAT.US,D,20200402,000000,180.8,189.74,178.52,186.03,443610,0
+WAT.US,D,20200403,000000,183.71,186.79,175.99,179.94,591148,0
+WAT.US,D,20200406,000000,186.82,189.69,183.07,188.89,682374,0
+WAT.US,D,20200407,000000,193.95,196.16,189.69,190.08,574105,0
+WAT.US,D,20200408,000000,190.41,197.27,187.28,196.08,432255,0
+WAT.US,D,20200409,000000,196.33,199.21,192.2,195.93,605956,0
+WAT.US,D,20200413,000000,193.83,194.685,185.99,187.65,436037,0
+WAT.US,D,20200414,000000,189.67,195.93,189.13,193.65,475341,0
+WAT.US,D,20200415,000000,192.64,193.16,188.73,189.41,546060,0
+WAT.US,D,20200416,000000,191.62,194.24,189.015,192.96,585179,0
+WAT.US,D,20200417,000000,196.72,199.68,195.39,197.51,362817,0
+WAT.US,D,20200420,000000,195.9,196.775,192.04,194.33,332307,0
+WAT.US,D,20200421,000000,190.83,191.355,184.205,185.39,488537,0
+WAT.US,D,20200422,000000,187.46,191.21,185.79,190.34,448773,0
+WAT.US,D,20200423,000000,190.75,194.63,190.31,190.77,310828,0
+WAT.US,D,20200424,000000,192.23,192.97,188.12,191.32,381464,0
+WAT.US,D,20200427,000000,192.46,196.68,189.68,195.01,538093,0
+WAT.US,D,20200428,000000,187,192.98,182.05,184.11,897194,0
+WAT.US,D,20200429,000000,187.15,197.94,184.5,192.65,707467,0
+WAT.US,D,20200430,000000,191.07,191.52,186.01,187,560626,0
+WAT.US,D,20200501,000000,184.39,184.495,177.32,178.08,605250,0
+WAT.US,D,20200504,000000,177.62,181.03,177.33,180.43,453657,0
+WAT.US,D,20200505,000000,182.53,184.8,181.26,181.89,452869,0
+WAT.US,D,20200506,000000,183.04,186.9,182.63,185.03,385924,0
+WAT.US,D,20200507,000000,187.55,189.73,185.73,185.98,437900,0
+WAT.US,D,20200508,000000,188.42,188.42,185.14,186.98,454768,0
+WAT.US,D,20200511,000000,185.45,190.74,185.45,189.31,352225,0
+WAT.US,D,20200512,000000,190.28,190.28,182.44,182.48,409155,0
+WAT.US,D,20200513,000000,182.87,183.61,177.1,178.8,483516,0
+WAT.US,D,20200514,000000,177.07,180.62,175.83,180.28,881416,0
+WAT.US,D,20200515,000000,180.25,182.61,176.66,178.46,1183894,0
+WAT.US,D,20200518,000000,182.06,189.24,182.06,188.24,656900,0
+WAT.US,D,20200519,000000,188.24,188.24,183.84,183.99,497707,0
+WAT.US,D,20200520,000000,185.77,187.23,183.64,185.26,435247,0
+WAT.US,D,20200521,000000,185.18,188.63,184.08,185.26,400863,0
+WAT.US,D,20200522,000000,186.24,188.17,185.06,186.68,351068,0
+WAT.US,D,20200526,000000,190.99,194.155,189.99,193.08,587575,0
+WAT.US,D,20200527,000000,195.77,199.14,193.52,198.89,598030,0
+WAT.US,D,20200528,000000,200.42,201.38,197.0121,197.96,452788,0
+WAT.US,D,20200529,000000,197.62,200.4,195.85,199.85,1211865,0
+WAT.US,D,20200601,000000,199.43,201.79,197.06,199.67,310140,0
+WAT.US,D,20200602,000000,200.81,203.33,199.57,202.84,408415,0
+WAT.US,D,20200603,000000,203.75,204.74,200.51,201.43,285337,0
+WAT.US,D,20200604,000000,200.39,203.56,200.39,202.39,286763,0
+WAT.US,D,20200605,000000,206,209.76,203.66,208.93,505450,0
+WAT.US,D,20200608,000000,208.47,210.895,207.79,208.22,405961,0
+WAT.US,D,20200609,000000,206.59,206.79,196.8,197.38,619528,0
+WAT.US,D,20200610,000000,198.43,198.43,192.78,194.56,640296,0
+WAT.US,D,20200611,000000,190.59,190.59,181.22,181.55,669189,0
+WAT.US,D,20200612,000000,186.9,189.48,181.54,185.56,469001,0
+WAT.US,D,20200615,000000,182.07,189.31,180.72,188.12,538009,0
+WAT.US,D,20200616,000000,193.26,194,188.33,189.41,351658,0
+WAT.US,D,20200617,000000,189.41,190.4,187.34,188.5,383547,0
+WAT.US,D,20200618,000000,186.78,203.8,184.655,193.6,1198017,0
+WAT.US,D,20200619,000000,194.19,195,187.8,190.37,1931319,0
+WAT.US,D,20200622,000000,190.06,190.06,184.275,185.55,1121452,0
+WAT.US,D,20200623,000000,187.23,187.75,185.05,185.57,1122226,0
+WAT.US,D,20200624,000000,184.89,184.89,176.85,177.36,768603,0
+WAT.US,D,20200625,000000,176.3,176.43,171.46,176.16,1103907,0
+WAT.US,D,20200626,000000,176.16,176.81,171.38,174.76,2124912,0
+WAT.US,D,20200629,000000,176.69,176.82,173.81,176.62,623074,0
+WAT.US,D,20200630,000000,176.59,181.515,176.44,180.4,828660,0
+WAT.US,D,20200701,000000,180.47,182.61,179.76,180.15,468488,0
+WAT.US,D,20200702,000000,182.5,183.805,180.7,180.82,438123,0
+WAT.US,D,20200706,000000,182.89,184.95,182.76,184.36,371252,0
+WAT.US,D,20200707,000000,182.95,188.66,182.46,185.34,814697,0
+WAT.US,D,20200708,000000,186.03,187.47,183.79,185.05,434027,0
+WAT.US,D,20200709,000000,184.27,190.11,182.75,188.63,639730,0
+WAT.US,D,20200710,000000,188.64,189.495,185.09,188.75,411212,0
+WAT.US,D,20200713,000000,191.1,196.45,191,193.27,1000883,0
+WAT.US,D,20200714,000000,192.87,198.27,192.62,198.07,468808,0
+WAT.US,D,20200715,000000,211.51,239.7396,209.67,220.8,1799338,0
+WAT.US,D,20200716,000000,222.45,227.6725,220.05,224.04,944383,0
+WAT.US,D,20200717,000000,225.13,227.54,224.09,226.89,550170,0
+WAT.US,D,20200720,000000,226.32,229.5,225.1,227.06,493328,0
+WAT.US,D,20200721,000000,226,226.97,221.05,222.82,807354,0
+WAT.US,D,20200722,000000,224.09,226.9,223.03,223.84,555980,0
+WAT.US,D,20200723,000000,224.41,228.65,224.18,226.38,622558,0
+WAT.US,D,20200724,000000,225.32,225.78,220.36,223.05,406597,0
+WAT.US,D,20200727,000000,223.07,227.69,221.88,227.45,558997,0
+WAT.US,D,20200728,000000,226.54,229.84,220.35,223.49,836064,0
+WAT.US,D,20200729,000000,224.19,225.5,216.03,216.52,686110,0
+WAT.US,D,20200730,000000,214.21,215.23,211.74,212.76,665929,0
+WAT.US,D,20200731,000000,212.31,214.55,210.72,213.15,459078,0
+WAT.US,D,20200803,000000,214.18,216.39,212.445,213.05,431655,0
+WAT.US,D,20200804,000000,212.01,212.01,208.755,210.1,396028,0
+WAT.US,D,20200805,000000,211.46,212.88,210.41,211.18,410981,0
+WAT.US,D,20200806,000000,211.17,212.96,208.4,210.64,390199,0
+WAT.US,D,20200807,000000,210.64,212.85,209.86,212.34,418027,0
+WAT.US,D,20200810,000000,212.65,213.54,211.885,212.71,321290,0
+WAT.US,D,20200811,000000,213.86,215.11,212.82,213.64,360620,0
+WAT.US,D,20200812,000000,215.73,216.925,211.95,215.21,390922,0
+WAT.US,D,20200813,000000,214.01,217.48,213.125,217,482794,0
+WAT.US,D,20200814,000000,216.35,216.995,214.74,215.4,299267,0
+WAT.US,D,20200817,000000,216.91,217.07,215.01,215.68,297365,0
+WAT.US,D,20200818,000000,215.8,216.165,213.2,215.06,294450,0
+WAT.US,D,20200819,000000,216.39,219.42,215.08,216.95,431170,0
+WAT.US,D,20200820,000000,215.29,215.7,212.14,214.73,303230,0
+WAT.US,D,20200821,000000,214.45,217.97,212.3,216.24,1083179,0
+WAT.US,D,20200824,000000,217.73,219.89,214.04,215.02,742221,0
+WAT.US,D,20200825,000000,215.17,219.09,214.65,216.14,478660,0
+WAT.US,D,20200826,000000,215.95,216.53,214.96,216.09,415752,0
+WAT.US,D,20200827,000000,216.09,217.42,213.95,215.76,321474,0
+WAT.US,D,20200828,000000,216.18,217.6,214.395,217.43,294709,0
+WAT.US,D,20200831,000000,217.82,217.82,215.53,216.26,363552,0
+WAT.US,D,20200901,000000,216.36,216.9,211.63,212.02,399921,0
+WAT.US,D,20200902,000000,213.24,217.9,210.31,217.07,383246,0
+WAT.US,D,20200903,000000,218,218.48,207.29,208.99,441977,0
+WAT.US,D,20200904,000000,209.67,210.46,203.63,206.07,466113,0
+WAT.US,D,20200908,000000,203.05,207,201.47,204.37,627232,0
+WAT.US,D,20200909,000000,205.92,208.02,205.62,206.24,315207,0
+WAT.US,D,20200910,000000,207.65,208.225,203.45,204.03,424904,0
+WAT.US,D,20200911,000000,205.04,206.74,202.99,203.93,366410,0
+WAT.US,D,20200914,000000,206.01,206.99,204.33,205.28,394672,0
+WAT.US,D,20200915,000000,206.52,209.145,205.25,205.61,496751,0
+WAT.US,D,20200916,000000,206.96,208.095,206.29,206.59,495657,0
+WAT.US,D,20200917,000000,204.94,208.05,202.93,203.8,366619,0
+WAT.US,D,20200918,000000,202.37,203.9966,195.29,195.47,790636,0
+WAT.US,D,20200921,000000,193.08,194.44,189.12,194.36,350844,0
+WAT.US,D,20200922,000000,193.05,194.63,192.17,194.23,312961,0
+WAT.US,D,20200923,000000,194.51,195.75,190.38,190.6,241435,0
+WAT.US,D,20200924,000000,190.07,190.94,187.31,189.64,264936,0
+WAT.US,D,20200925,000000,189.15,191.99,188.22,191.06,317000,0
+WAT.US,D,20200928,000000,193.41,195.15,192.305,193.29,236782,0
+WAT.US,D,20200929,000000,193.07,195.115,191.62,193.39,266861,0
+WAT.US,D,20200930,000000,194.19,198.05,194.19,195.68,370199,0
+WAT.US,D,20201001,000000,197.25,198.68,194.07,195.68,438668,0
+WAT.US,D,20201002,000000,193.49,197.58,192.54,195.89,284939,0
+WAT.US,D,20201005,000000,197.96,200.955,197.0615,198.65,259735,0
+WAT.US,D,20201006,000000,199.17,200.18,195.81,196.68,229087,0
+WAT.US,D,20201007,000000,196.46,201.23,196.46,200.09,367668,0
+WAT.US,D,20201008,000000,201.65,202.29,199.2,201.19,242338,0
+WAT.US,D,20201009,000000,201.89,203.2,200.69,202.8,262890,0
+WAT.US,D,20201012,000000,204.01,204.963,201.79,202.13,313532,0
+WAT.US,D,20201013,000000,205.35,217.44,203.71,216.45,884218,0
+WAT.US,D,20201014,000000,215.44,218.195,212.16,212.19,505799,0
+WAT.US,D,20201015,000000,210.06,214.61,209.14,213.7,283186,0
+WAT.US,D,20201016,000000,215.04,215.04,210.88,211.1,320739,0
+WAT.US,D,20201019,000000,211.31,212.14,208.81,209.87,297150,0
+WAT.US,D,20201020,000000,211.44,214.489,209.99,213.08,361687,0
+WAT.US,D,20201021,000000,214.46,218.16,214,214.9,436226,0
+WAT.US,D,20201022,000000,215.6,222.64,215.59,221.98,366059,0
+WAT.US,D,20201023,000000,222.41,223.565,218.9,221.95,372850,0
+WAT.US,D,20201026,000000,219.94,221.215,216.76,220.31,424741,0
+WAT.US,D,20201027,000000,225,229.915,216.38,223.96,901936,0
+WAT.US,D,20201028,000000,220.8,229.08,220.145,224.77,485509,0
+WAT.US,D,20201029,000000,224.5,227.78,220.13,225.58,628217,0
+WAT.US,D,20201030,000000,224.79,226.415,219.125,222.82,506978,0
+WAT.US,D,20201102,000000,225.12,228.4,220.72,222.22,586009,0
+WAT.US,D,20201103,000000,225.31,227.105,216.88,217.13,580801,0
+WAT.US,D,20201104,000000,218.45,220.66,212.85,213.07,655453,0
+WAT.US,D,20201105,000000,216.32,220.64,213.41,217.7,433230,0
+WAT.US,D,20201106,000000,219.2,225.3,217.6692,222.48,413204,0
+WAT.US,D,20201109,000000,229.96,232.95,224.475,230.44,721007,0
+WAT.US,D,20201110,000000,230,230.25,222.99,225.31,523848,0
+WAT.US,D,20201111,000000,226,228.59,221.13,223.14,463191,0
+WAT.US,D,20201112,000000,223.41,229.64,223.41,226.57,351638,0
+WAT.US,D,20201113,000000,227.55,233,227.19,232.65,469918,0
+WAT.US,D,20201116,000000,232.99,234.76,230.58,231.84,488324,0
+WAT.US,D,20201117,000000,230.29,233.07,229.505,231.19,276520,0
+WAT.US,D,20201118,000000,230.69,231.95,224.35,224.69,247052,0
+WAT.US,D,20201119,000000,223.47,228.105,222.525,226.35,264564,0
+WAT.US,D,20201120,000000,226.23,229.77,223.93,225.4,910154,0
+WAT.US,D,20201123,000000,225.56,229.295,224.88,228.49,461724,0
+WAT.US,D,20201124,000000,231.13,235.46,229.42,232.25,450995,0
+WAT.US,D,20201125,000000,231.09,232.81,224.74,226.74,419569,0
+WAT.US,D,20201127,000000,227.34,228.91,225.89,228.27,142850,0
+WAT.US,D,20201130,000000,227.28,232.05,225.82,232.01,562567,0
+WAT.US,D,20201201,000000,234.94,236.035,231.46,234.19,655228,0
+WAT.US,D,20201202,000000,232.76,235.93,231.915,235.12,232894,0
+WAT.US,D,20201203,000000,234.71,237.47,230.05,232.59,263625,0
+WAT.US,D,20201204,000000,233.77,238,233.24,237.74,377022,0
+WAT.US,D,20201207,000000,237.34,238,235.025,236.49,227330,0
+WAT.US,D,20201208,000000,235.44,239.31,235.44,239.23,259840,0
+WAT.US,D,20201209,000000,238.75,239.53,236.94,239.13,258980,0
+WAT.US,D,20201210,000000,238.76,242.23,238.74,241.56,288045,0
+WAT.US,D,20201211,000000,240.54,242.7,238.63,240.33,263172,0
+WAT.US,D,20201214,000000,242.81,247.52,240.591,240.75,619801,0
+WAT.US,D,20201215,000000,241.28,244.67,240.5964,244.27,269381,0
+WAT.US,D,20201216,000000,246.4,247.88,241.7,242.45,351515,0
+WAT.US,D,20201217,000000,246.11,252.66,245.74,250.74,715218,0
+WAT.US,D,20201218,000000,250.99,252.67,249.05,250.38,687662,0
+WAT.US,D,20201221,000000,247.86,248.75,242.77,247.39,364790,0
+WAT.US,D,20201222,000000,248.21,249.17,245.47,246.29,350995,0
+WAT.US,D,20201223,000000,246.92,248.2,245.77,246.31,144951,0
+WAT.US,D,20201224,000000,247.52,248.535,246.34,247.09,48019,0
+WAT.US,D,20201228,000000,249.54,249.85,245.78,247.04,196637,0
+WAT.US,D,20201229,000000,247.89,249.2,245.87,245.87,140490,0
+WAT.US,D,20201230,000000,246.54,248.27,245.06,245.56,235677,0
+WAT.US,D,20201231,000000,244.71,247.66,243.03,247.42,310823,0
+WAT.US,D,20210104,000000,247.39,252.14,244.77,250.15,365151,0
+WAT.US,D,20210105,000000,250,256.67,248.36,255.43,333886,0
+WAT.US,D,20210106,000000,254.22,263.225,253.95,262.47,483442,0
+WAT.US,D,20210107,000000,258.54,263.89,257.745,260.79,351326,0
+WAT.US,D,20210108,000000,261.42,267.285,260.39,261.82,368205,0
+WAT.US,D,20210111,000000,261.51,267.695,261.37,266.05,357914,0
+WAT.US,D,20210112,000000,265.45,269.4,263.95,266.51,396802,0
+WAT.US,D,20210113,000000,268.21,268.25,263.47,264.8,317662,0
+WAT.US,D,20210114,000000,265.36,267.02,262.05,262.9,276374,0
+WAT.US,D,20210115,000000,262.38,269.2,261.18,268.33,378757,0
+WAT.US,D,20210119,000000,271.04,273.955,269.95,271.82,366889,0
+WAT.US,D,20210120,000000,271.11,272.97,269.77,271.13,241315,0
+WAT.US,D,20210121,000000,272.27,272.84,267.065,271.26,316370,0
+WAT.US,D,20210122,000000,270.33,274.59,268.78,273.62,360281,0
+WAT.US,D,20210125,000000,274.23,276.76,271.62,273.35,244953,0
+WAT.US,D,20210126,000000,273.42,273.42,265.34,270.53,308730,0
+WAT.US,D,20210127,000000,267.84,270.29,263.37,265.96,509474,0
+WAT.US,D,20210128,000000,268.56,271.99,264.76,266.56,426178,0
+WAT.US,D,20210129,000000,266.44,267.12,262.67,264.67,328866,0
+WAT.US,D,20210201,000000,266.55,270.06,266.35,268.81,534194,0
+WAT.US,D,20210202,000000,284.2,299.06,281.47,291.31,1028277,0
+WAT.US,D,20210203,000000,289.66,291.15,280.03,281.27,609171,0
+WAT.US,D,20210204,000000,281.05,287.9,280.55,286.45,549297,0
+WAT.US,D,20210205,000000,286.31,287.65,282.42,283.48,372421,0
+WAT.US,D,20210208,000000,284.49,285.31,280.86,284.5,337177,0
+WAT.US,D,20210209,000000,283.83,284.28,281.37,282.71,276619,0
+WAT.US,D,20210210,000000,286.01,289.47,283.33,284.02,269137,0
+WAT.US,D,20210211,000000,284.49,285.42,281.62,282.83,300867,0
+WAT.US,D,20210212,000000,281.28,285.8,281.28,283.95,346507,0
+WAT.US,D,20210216,000000,285.21,285.61,280.88,282.51,269768,0
+WAT.US,D,20210217,000000,280.72,283.71,279.72,282.58,293729,0
+WAT.US,D,20210218,000000,279.94,283.63,279.405,280.8,227040,0
+WAT.US,D,20210219,000000,281.55,283.33,280.71,281.72,417647,0
+WAT.US,D,20210222,000000,280.6,282.4085,276.71,279.81,277089,0
+WAT.US,D,20210223,000000,280.38,281.41,274.14,278.88,281040,0
+WAT.US,D,20210224,000000,279.89,282.57,278.22,279.9,208454,0
+WAT.US,D,20210225,000000,280.51,283,276.7,278.23,325247,0
+WAT.US,D,20210226,000000,278.03,279.5,272.13,273.88,493537,0
+WAT.US,D,20210301,000000,275.83,279.98,275.83,277.04,287153,0
+WAT.US,D,20210302,000000,276.16,277.68,272.7,274.03,290581,0
+WAT.US,D,20210303,000000,273.22,273.27,265.6,265.78,343657,0
+WAT.US,D,20210304,000000,264.82,268.25,259.5,261.63,409541,0
+WAT.US,D,20210305,000000,262.46,267.135,258.91,266.44,338824,0
+WAT.US,D,20210308,000000,266.88,271.03,263.97,264.67,266644,0
+WAT.US,D,20210309,000000,266.4,275.525,264.67,272.68,422252,0
+WAT.US,D,20210310,000000,274.96,277.59,272.34,272.45,380571,0
+WAT.US,D,20210311,000000,274.11,275.7,271.74,273.08,351776,0
+WAT.US,D,20210312,000000,272.03,272.03,267.45,268.83,348550,0
+WAT.US,D,20210315,000000,267.34,272.63,266.23,272.63,298438,0
+WAT.US,D,20210316,000000,274.43,276.57,268.75,269.77,231519,0
+WAT.US,D,20210317,000000,269.65,270.2,267.42,268.13,237883,0
+WAT.US,D,20210318,000000,268.02,269.97,265.91,268.76,300854,0
+WAT.US,D,20210319,000000,267.67,270.23,265.26,268.7,696240,0
+WAT.US,D,20210322,000000,268.73,272.39,264.88,271.63,394456,0
+WAT.US,D,20210323,000000,270.99,272.2,268.04,270.69,347077,0
+WAT.US,D,20210324,000000,271.17,274.19,267.6,269.05,282010,0
+WAT.US,D,20210325,000000,270.11,273.04,267.49,273,474776,0
+WAT.US,D,20210326,000000,274.5,281.52,271.28,281.22,346006,0
+WAT.US,D,20210329,000000,278.92,284.8,278.29,284.02,324144,0
+WAT.US,D,20210330,000000,284.14,285.43,281.3575,282.51,377386,0
+WAT.US,D,20210331,000000,282.97,287.65,281.3,284.17,480518,0
+WAT.US,D,20210401,000000,284.56,285.47,279.69,284.72,269453,0
+WAT.US,D,20210405,000000,288.33,296.29,286.34,295.65,521229,0
+WAT.US,D,20210406,000000,294.98,304.49,294.83,302.23,612385,0
+WAT.US,D,20210407,000000,299.8,301.06,294.165,296.35,697517,0
+WAT.US,D,20210408,000000,297.51,305.15,297.28,304.13,490095,0
+WAT.US,D,20210409,000000,305.45,307.25,301.47,307.14,464488,0
+WAT.US,D,20210412,000000,307.14,309.65,306.24,307.04,298417,0
+WAT.US,D,20210413,000000,307.2,308.275,305.12,307.91,368399,0
+WAT.US,D,20210414,000000,307.87,307.87,296.175,296.67,614140,0
+WAT.US,D,20210415,000000,298.47,303.27,297.805,299.65,421413,0
+WAT.US,D,20210416,000000,299.78,301.18,297.2,299.9,344880,0
+WAT.US,D,20210419,000000,300.83,300.83,296.23,298.81,308453,0
+WAT.US,D,20210420,000000,298.58,300.47,295.7,296.27,305819,0
+WAT.US,D,20210421,000000,295.97,301.23,295.97,301.22,314482,0
+WAT.US,D,20210422,000000,301.93,306.37,300.94,304.64,341483,0
+WAT.US,D,20210423,000000,303.86,308,302.03,306.5,210561,0
+WAT.US,D,20210426,000000,307.34,308.59,304.13,304.35,217494,0
+WAT.US,D,20210427,000000,304.35,304.94,302.4,304.27,344239,0
+WAT.US,D,20210428,000000,304.12,304.64,299.79,300.44,242388,0
+WAT.US,D,20210429,000000,300.46,302.66,297.86,302.11,237171,0
+WAT.US,D,20210430,000000,301.58,303.29,298.94,299.87,407768,0
+WAT.US,D,20210503,000000,302.26,303.51,298.455,301.67,609812,0
+WAT.US,D,20210504,000000,300.49,300.96,296.401,299.75,368161,0
+WAT.US,D,20210505,000000,304.18,310.485,303.89,308.46,361800,0
+WAT.US,D,20210506,000000,310,311.91,303.95,309.01,328229,0
+WAT.US,D,20210507,000000,310,315.75,309.78,314.65,354281,0
+WAT.US,D,20210510,000000,315.9,320.385,315.5,317.63,384744,0
+WAT.US,D,20210511,000000,315.56,317.235,311.92,315.89,315155,0
+WAT.US,D,20210512,000000,314.41,314.93,303.09,303.64,479649,0
+WAT.US,D,20210513,000000,306.41,317.54,305.32,315.48,416822,0
+WAT.US,D,20210514,000000,315.36,317.88,312.06,312.24,394142,0
+WAT.US,D,20210517,000000,311.33,311.43,308.63,308.94,247172,0
+WAT.US,D,20210518,000000,309.66,310.96,304.93,305.07,345527,0
+WAT.US,D,20210519,000000,303.39,306.84,301.59,306.45,302785,0
+WAT.US,D,20210520,000000,306.98,312,305.95,311.46,256982,0
+WAT.US,D,20210521,000000,312.18,316.0175,311.46,312.22,718408,0
+WAT.US,D,20210524,000000,314.52,319.395,313.48,317.2,343949,0
+WAT.US,D,20210525,000000,317.6,322.08,317.57,321.14,296840,0
+WAT.US,D,20210526,000000,319.75,324.52,318.59,319.74,436859,0
+WAT.US,D,20210527,000000,319.99,326.59,318.42,323.74,782286,0
+WAT.US,D,20210528,000000,324.47,326.85,321.81,322.25,376843,0
+WAT.US,D,20210601,000000,323.03,323.815,315.83,318.5,343976,0
+WAT.US,D,20210602,000000,318.6,320.69,316.73,317.21,300538,0
+WAT.US,D,20210603,000000,315.42,316.86,311.37,316.28,384964,0
+WAT.US,D,20210604,000000,318.97,320.28,316.75,319.26,279363,0
+WAT.US,D,20210607,000000,319.9,322.28,317.94,318.71,216120,0
+WAT.US,D,20210608,000000,320.37,324.36,319.37,323.09,229279,0
+WAT.US,D,20210609,000000,323.03,328.81,322.79,328,274060,0
+WAT.US,D,20210610,000000,328.23,334.49,328.03,333.77,302498,0
+WAT.US,D,20210611,000000,332.86,336.66,331.64,336.58,338614,0
+WAT.US,D,20210614,000000,337.48,337.48,333.09,336.18,564986,0
+WAT.US,D,20210615,000000,338.01,342.39,337.02,341.8,405441,0
+WAT.US,D,20210616,000000,342.11,344.87,341,343.07,378630,0
+WAT.US,D,20210617,000000,342.53,348.095,341.08,346.56,653367,0
+WAT.US,D,20210618,000000,345.04,347.73,342.7,342.71,1583808,0
+WAT.US,D,20210621,000000,344.01,345.9,341.09,342.44,484459,0
+WAT.US,D,20210622,000000,342.63,345.785,341.22,345.62,336878,0
+WAT.US,D,20210623,000000,346.19,349.07,343.74,346.95,347873,0
+WAT.US,D,20210624,000000,348.08,348.19,344.5,344.58,504107,0
+WAT.US,D,20210625,000000,344.57,346.395,336.54,337.78,1701135,0
+WAT.US,D,20210628,000000,338.35,344.23,337.021,343.96,297339,0
+WAT.US,D,20210629,000000,342.15,345.55,340.18,345.15,356606,0
+WAT.US,D,20210630,000000,345.03,345.95,340.65,345.61,392016,0
+WAT.US,D,20210701,000000,346,351.99,343.15,351.18,367485,0
+WAT.US,D,20210702,000000,351.36,356.14,350.18,355.49,308535,0
+WAT.US,D,20210706,000000,360,361.7799,356.56,359.07,490385,0
+WAT.US,D,20210707,000000,360.3,365.93,359.64,365.4,383740,0
+WAT.US,D,20210708,000000,360.5,366.05,358.56,365.68,401517,0
+WAT.US,D,20210709,000000,365.07,369.46,365.07,369.4,266121,0
+WAT.US,D,20210712,000000,369.99,371.67,367.785,369.67,245730,0
+WAT.US,D,20210713,000000,370.92,371.59,367.72,368.44,279831,0
+WAT.US,D,20210714,000000,369.75,372.25,369.51,371.64,299068,0
+WAT.US,D,20210715,000000,369.75,373.53,368.61,372.26,416441,0
+WAT.US,D,20210716,000000,372.5,373.31,369.54,370.69,287605,0
+WAT.US,D,20210719,000000,369.02,369.02,361.95,362.99,626690,0
+WAT.US,D,20210720,000000,364.12,373.04,362.1,372.12,416592,0
+WAT.US,D,20210721,000000,371.91,373.63,364.8,370.67,310226,0
+WAT.US,D,20210722,000000,372.6,378.13,371.765,377.17,284831,0
+WAT.US,D,20210723,000000,379,384.8,377.2425,384.7,200983,0
+WAT.US,D,20210726,000000,383.01,383.9,378.28,382.31,241071,0
+WAT.US,D,20210727,000000,382.57,384.65,377.84,378.52,335500,0
+WAT.US,D,20210728,000000,378.52,387.93,377.98,386.22,375138,0
+WAT.US,D,20210729,000000,387.21,394.02,385.96,391.02,305277,0
+WAT.US,D,20210730,000000,391.43,392.32,388.34,389.81,421961,0
+WAT.US,D,20210802,000000,390.88,393.12,382.9,388.85,490104,0
+WAT.US,D,20210803,000000,385.93,392.39,373.21,391.75,631437,0
+WAT.US,D,20210804,000000,394,399.35,391.13,394.25,351335,0
+WAT.US,D,20210805,000000,395.8,398.74,392.46,397.34,306038,0
+WAT.US,D,20210806,000000,395.84,398,393.335,395.47,251793,0
+WAT.US,D,20210809,000000,396.49,396.49,391.59,393.62,223629,0
+WAT.US,D,20210810,000000,395.26,399.77,392.5,394.88,163354,0
+WAT.US,D,20210811,000000,395.08,398.9225,393.18,397.78,210110,0
+WAT.US,D,20210812,000000,397.51,401.83,395.7201,401.33,166344,0
+WAT.US,D,20210813,000000,402.03,405.33,402.03,405.27,189339,0
+WAT.US,D,20210816,000000,405.32,411.24,404.665,408.13,308670,0
+WAT.US,D,20210817,000000,407.31,409.4156,403.18,406.12,187880,0
+WAT.US,D,20210818,000000,405.98,408.24,400.15,400.74,203582,0
+WAT.US,D,20210819,000000,397.1,408.47,395.67,404.86,198699,0
+WAT.US,D,20210820,000000,404.86,411.35,400.755,402.25,285458,0
+WAT.US,D,20210823,000000,404.04,406.45,401.51,402.78,243866,0
+WAT.US,D,20210824,000000,402.7,404.82,400.49,402.27,165738,0
+WAT.US,D,20210825,000000,401.39,407.56,400.56,407.1,189282,0
+WAT.US,D,20210826,000000,405.64,409.17,402.57,407.35,256104,0
+WAT.US,D,20210827,000000,408.14,412.1,406.86,407.35,136404,0
+WAT.US,D,20210830,000000,407.63,414.57,407.63,413.06,210958,0
+WAT.US,D,20210831,000000,414.58,415.92,409.46,414.02,542401,0
+WAT.US,D,20210901,000000,412.79,418.16,410.855,416.12,288820,0
+WAT.US,D,20210902,000000,419,422.855,418.74,421.25,271673,0
+WAT.US,D,20210903,000000,420.38,424.69,418.8748,423.4,213074,0
+WAT.US,D,20210907,000000,423.13,423.56,413.76,422.98,303240,0
+WAT.US,D,20210908,000000,421.7,428.22,419.8655,424.7,259780,0
+WAT.US,D,20210909,000000,425.65,426.9643,421.375,422.02,229521,0
+WAT.US,D,20210910,000000,423.95,425.34,419.6151,420.18,289176,0
+WAT.US,D,20210913,000000,423.05,423.05,400.51,403.21,411013,0
+WAT.US,D,20210914,000000,405.83,412.02,404.06,409.49,300643,0
+WAT.US,D,20210915,000000,409.37,413.03,407.46,409.84,322108,0
+WAT.US,D,20210916,000000,410.05,411.8,396.47,399.73,539692,0
+WAT.US,D,20210917,000000,399.97,403.15,394.37,396.58,715106,0
+WAT.US,D,20210920,000000,390.92,399.48,389.16,395.81,487816,0
+WAT.US,D,20210921,000000,399.66,400.23,391.76,392.14,308163,0
+WAT.US,D,20210922,000000,394.48,397,390.24,395.58,263976,0
+WAT.US,D,20210923,000000,399.14,405.06,398.12,402.11,420587,0
+WAT.US,D,20210924,000000,399.81,399.81,391.565,393.58,316992,0
+WAT.US,D,20210927,000000,391.29,391.815,375.42,380.75,446764,0
+WAT.US,D,20210928,000000,376.61,377.2064,365.56,366.88,576372,0
+WAT.US,D,20210929,000000,371.2,374.86,364.86,365.17,390861,0
+WAT.US,D,20210930,000000,368.51,370.62,356.69,357.3,539684,0
+WAT.US,D,20211001,000000,358.78,359.99,350.55,355.7,461931,0
+WAT.US,D,20211004,000000,352.83,356.46,344.78,347.54,470363,0
+WAT.US,D,20211005,000000,349.95,354.74,347.35,349.32,501340,0
+WAT.US,D,20211006,000000,345.71,351.35,339.43,343.64,460940,0
+WAT.US,D,20211007,000000,346.52,350.46,345.43,346.31,320376,0
+WAT.US,D,20211008,000000,346.84,350.19,343.35,343.4,447196,0
+WAT.US,D,20211011,000000,341.95,346.05,340.93,341.38,219188,0
+WAT.US,D,20211012,000000,344.95,344.95,333.91,338.73,404295,0
+WAT.US,D,20211013,000000,341.91,342.91,338.885,341.42,338981,0
+WAT.US,D,20211014,000000,344.33,349.02,343.97,344.94,249561,0
+WAT.US,D,20211015,000000,345.88,345.97,343.01,344.71,294480,0
+WAT.US,D,20211018,000000,344.23,348.855,341.915,347.68,272856,0
+WAT.US,D,20211019,000000,350.65,354.6,348.87,349.54,254757,0
+WAT.US,D,20211020,000000,352.83,356.79,351.41,356.05,436005,0
+WAT.US,D,20211021,000000,355.64,361.135,353.42,361.01,385832,0
+WAT.US,D,20211022,000000,361.69,365.34,360.22,364.49,285707,0
+WAT.US,D,20211025,000000,363.88,370.8,361.53,366.58,500759,0
+WAT.US,D,20211026,000000,367.18,367.61,359.65,362.06,330476,0
+WAT.US,D,20211027,000000,363.81,364.07,356.05,361.17,264551,0
+WAT.US,D,20211028,000000,362.2,366.15,357.28,361.34,264670,0
+WAT.US,D,20211029,000000,361.72,367.82,359.47,367.55,305184,0
+WAT.US,D,20211101,000000,367.71,369.95,363.915,364.6,482497,0
+WAT.US,D,20211102,000000,350.01,356.273,344.75,348.88,659545,0
+WAT.US,D,20211103,000000,349.63,351.14,340.63,347.51,550483,0
+WAT.US,D,20211104,000000,347.86,351.37,342.855,346.48,266459,0
+WAT.US,D,20211105,000000,343,344.47,332.605,343.06,440393,0
+WAT.US,D,20211108,000000,345.67,350.03,342.06,349.92,333775,0
+WAT.US,D,20211109,000000,350.7,354.51,349.03,350.15,213547,0
+WAT.US,D,20211110,000000,348.65,353.03,345.77,351.49,194302,0
+WAT.US,D,20211111,000000,353.52,354.12,346.85,350.5,224838,0
+WAT.US,D,20211112,000000,352.62,358.5,348.7,356.84,274853,0
+WAT.US,D,20211115,000000,357.91,362.27,344.48,345.64,305249,0
+WAT.US,D,20211116,000000,345.71,353.15,344.785,349.01,323020,0
+WAT.US,D,20211117,000000,350.14,350.14,343.07,343.23,300003,0
+WAT.US,D,20211118,000000,344.56,346.005,340.55,342.36,263226,0
+WAT.US,D,20211119,000000,344.72,349.97,344.16,349.71,311518,0
+WAT.US,D,20211122,000000,350,355.13,345.5134,346.46,303950,0
+WAT.US,D,20211123,000000,344.18,348.81,335.81,342.64,299203,0
+WAT.US,D,20211124,000000,340.74,344.46,338.95,343.87,344070,0
+WAT.US,D,20211126,000000,345.21,351.86,338.01,338.43,230114,0
+WAT.US,D,20211129,000000,339.47,346.705,339.01,341.22,415269,0
+WAT.US,D,20211130,000000,340.05,344.455,327.23,328.07,835580,0
+WAT.US,D,20211201,000000,328.89,337.75,324.35,328.5,339955,0
+WAT.US,D,20211202,000000,327.65,338.305,327.65,334,353025,0
+WAT.US,D,20211203,000000,336.21,338.815,327.185,331.35,363664,0
+WAT.US,D,20211206,000000,331.89,338.19,330.01,336.33,315268,0
+WAT.US,D,20211207,000000,341.92,346.41,341.88,344.1,264156,0
+WAT.US,D,20211208,000000,345.32,349.86,343.22,346.55,250802,0
+WAT.US,D,20211209,000000,346.11,348.45,343.65,343.72,186328,0
+WAT.US,D,20211210,000000,344.5,347.745,338.94,340.96,285519,0
+WAT.US,D,20211213,000000,342.11,348.8,341.36,344.53,284302,0
+WAT.US,D,20211214,000000,341.9,345.2,338.43,342.04,664425,0
+WAT.US,D,20211215,000000,345.74,351.83,340.13,351.05,593276,0
+WAT.US,D,20211216,000000,350.76,355.005,348.43,350.08,382261,0
+WAT.US,D,20211217,000000,347.9,352.06,342.35,348.35,998726,0
+WAT.US,D,20211220,000000,347.76,349.42,338.135,347.22,594763,0
+WAT.US,D,20211221,000000,348.12,354.09,344.96,349.42,465514,0
+WAT.US,D,20211222,000000,350.21,361.35,349.221,361.06,306755,0
+WAT.US,D,20211223,000000,362.23,364.95,361.06,361.71,333192,0
+WAT.US,D,20211227,000000,364.05,368.535,362.77,367.61,275458,0
+WAT.US,D,20211228,000000,368.74,370.25,366.33,367.53,181369,0
+WAT.US,D,20211229,000000,368.63,372.38,367.03,370.82,305302,0
+WAT.US,D,20211230,000000,371.7,373.61,368.14,372.01,250341,0
+WAT.US,D,20211231,000000,371.11,375.24,370.41,372.6,222165,0
+WAT.US,D,20220103,000000,372.24,372.24,359.01,364.59,445539,0
+WAT.US,D,20220104,000000,362.11,363.055,354.4,356.41,460053,0
+WAT.US,D,20220105,000000,355.32,359.6,347.48,350.72,630624,0
+WAT.US,D,20220106,000000,347.19,355.07,347.01,352.56,516856,0
+WAT.US,D,20220107,000000,352,355.03,342.31,347.03,559987,0
+WAT.US,D,20220110,000000,342.98,345.355,331.17,345.03,582380,0
+WAT.US,D,20220111,000000,345.8,347.51,342.06,344.42,424465,0
+WAT.US,D,20220112,000000,345.99,352,340.64,343.82,316786,0
+WAT.US,D,20220113,000000,344.08,344.08,331.6,337.94,361949,0
+WAT.US,D,20220114,000000,335.56,337.9,329.53,333.73,285221,0
+WAT.US,D,20220118,000000,327.14,327.79,323.45,325.4,312768,0
+WAT.US,D,20220119,000000,327.04,332.68,323.99,324.46,316415,0
+WAT.US,D,20220120,000000,327.49,327.49,315.22,316.42,459487,0
+WAT.US,D,20220121,000000,317.69,322.2972,315.3501,319.23,442570,0
+WAT.US,D,20220124,000000,315.21,323.97,307.49,322.88,392138,0
+WAT.US,D,20220125,000000,316.17,318.31,308.14,310.38,400256,0
+WAT.US,D,20220126,000000,313.55,318.43,305.81,308.51,298672,0
+WAT.US,D,20220127,000000,311.59,314.73,304.07,306.54,349897,0
+WAT.US,D,20220128,000000,306.21,317.22,304.555,316.94,360104,0
+WAT.US,D,20220131,000000,317.1,322.16,316.27,320.12,489195,0
+WAT.US,D,20220201,000000,332.5,337.28,320.5,323.72,699106,0
+WAT.US,D,20220202,000000,322.81,331,322.81,330.17,469153,0
+WAT.US,D,20220203,000000,326,331.675,326,328.63,495211,0
+WAT.US,D,20220204,000000,328.51,330.2099,324.84,325.91,282190,0
+WAT.US,D,20220207,000000,325.33,330.7,324.48,325.88,376657,0
+WAT.US,D,20220208,000000,322.44,330.27,321.48,328.94,295544,0
+WAT.US,D,20220209,000000,332.39,338.48,332.39,335.16,266991,0
+WAT.US,D,20220210,000000,327.37,336.2,326.08,328.64,298556,0
+WAT.US,D,20220211,000000,327.86,331.37,320.11,321.77,450132,0
+WAT.US,D,20220214,000000,321.905,323.895,316.52,318.05,307514,0
+WAT.US,D,20220215,000000,322.82,328.09,317.34,319.9,316045,0
+WAT.US,D,20220216,000000,318.57,320.66,313.545,319.56,297062,0
+WAT.US,D,20220217,000000,318.31,320.23,312.195,314.98,392470,0
+WAT.US,D,20220218,000000,315.98,319,313.635,316.18,311252,0
+WAT.US,D,20220222,000000,314.2,318.89,312.44,314.48,252748,0
+WAT.US,D,20220223,000000,315.78,318.67,306.27,306.54,321084,0
+WAT.US,D,20220224,000000,298.55,313.45,297.65,312.44,454619,0
+WAT.US,D,20220225,000000,312,324.66,310.85,323.65,404277,0
+WAT.US,D,20220228,000000,320.37,322.72,313.36,316.73,464776,0
+WAT.US,D,20220301,000000,316.05,317.67,311.51,313.59,261960,0
+WAT.US,D,20220302,000000,314.08,317.85,313.74,315.78,230873,0
+WAT.US,D,20220303,000000,319.02,323.05,315.79,321.49,286696,0
+WAT.US,D,20220304,000000,319.54,323.89,312.72,323.01,319370,0
+WAT.US,D,20220307,000000,321.01,321.01,307.48,315.29,480894,0
+WAT.US,D,20220308,000000,312.19,317.58,307.11,307.11,422880,0
+WAT.US,D,20220309,000000,315.08,322.19,312.18,321.08,324551,0
+WAT.US,D,20220310,000000,318.18,321.43,315.16,319.59,262186,0
+WAT.US,D,20220311,000000,322.18,325,312.13,312.97,286832,0
+WAT.US,D,20220314,000000,316.01,321.1,310.11,311,402995,0
+WAT.US,D,20220315,000000,314.97,318.39,313.24,317.34,290650,0
+WAT.US,D,20220316,000000,321.08,327.8,318.76,327.04,309171,0
+WAT.US,D,20220317,000000,326.12,331.36,325.58,330.79,297826,0
+WAT.US,D,20220318,000000,329.67,338.88,328.79,338.14,925626,0
+WAT.US,D,20220321,000000,338.8,342.1,335.95,338.08,394279,0
+WAT.US,D,20220322,000000,338.61,341.67,336.11,339.8,381591,0
+WAT.US,D,20220323,000000,336.69,336.69,323.3,323.86,380372,0
+WAT.US,D,20220324,000000,325.14,325.33,320.475,325.11,261818,0
+WAT.US,D,20220325,000000,327.28,327.44,321.585,325.97,177369,0
+WAT.US,D,20220328,000000,327.13,329.47,323.87,327.81,246296,0
+WAT.US,D,20220329,000000,332.47,334.6425,325.68,326.83,480927,0
+WAT.US,D,20220330,000000,326.38,327.4,320.14,321.66,502589,0
+WAT.US,D,20220331,000000,322.41,322.94,310.21,310.39,440698,0
+WAT.US,D,20220401,000000,312.2,312.2,304.01,308.58,359984,0
+WAT.US,D,20220404,000000,308.7,313.29,308.02,310.31,346777,0
+WAT.US,D,20220405,000000,307.47,310.33,303.47,305.35,446041,0
+WAT.US,D,20220406,000000,302.04,304.34,296.37,304.14,575686,0
+WAT.US,D,20220407,000000,302.94,315.49,302.88,313.75,392869,0
+WAT.US,D,20220408,000000,313.49,317.05,311.65,312.12,286891,0
+WAT.US,D,20220411,000000,309.95,310,301.04,302.58,219804,0
+WAT.US,D,20220412,000000,302.61,306.21,292.505,293.93,376426,0
+WAT.US,D,20220413,000000,292.24,299.76,292.24,298.59,409094,0
+WAT.US,D,20220414,000000,299.5,300.785,293.41,295.39,273834,0
+WAT.US,D,20220418,000000,293.83,295.85,290.36,292.39,306476,0
+WAT.US,D,20220419,000000,292.7,301.24,292,300.8,415020,0
+WAT.US,D,20220420,000000,303.81,314.23,301.565,313.64,390696,0
+WAT.US,D,20220421,000000,315.5,316.12,305.93,307.38,344610,0
+WAT.US,D,20220422,000000,305.33,305.33,295.99,296.44,354589,0
+WAT.US,D,20220425,000000,296.44,296.65,288.32,296.2,322049,0
+WAT.US,D,20220426,000000,293.03,298.17,288.705,288.88,555934,0
+WAT.US,D,20220427,000000,289.63,297.975,289.63,293.76,449325,0
+WAT.US,D,20220428,000000,299.68,307.92,299.15,306.12,576051,0
+WAT.US,D,20220429,000000,304.91,313.11,302.79,303.02,705379,0
+WAT.US,D,20220502,000000,301.18,305.215,296.56,302.38,666819,0
+WAT.US,D,20220503,000000,313,329.52,313,326.93,906743,0
+WAT.US,D,20220504,000000,327.12,344.12,322.725,342.47,652940,0
+WAT.US,D,20220505,000000,336.89,337.885,325.745,333.24,641546,0
+WAT.US,D,20220506,000000,330.05,331.16,321.69,327.93,397965,0
+WAT.US,D,20220509,000000,323.81,324.92,314.71,316.29,550582,0
+WAT.US,D,20220510,000000,320.29,323.34,309.66,321.43,426167,0
+WAT.US,D,20220511,000000,320.27,324.35,311.23,311.66,308460,0
+WAT.US,D,20220512,000000,309.4,314.85,306.085,313.95,343425,0
+WAT.US,D,20220513,000000,317.59,326.32,316.91,320.42,254027,0
+WAT.US,D,20220516,000000,319.39,321.74,315.585,320.93,258868,0
+WAT.US,D,20220517,000000,330.87,334.61,325.595,331.86,433049,0
+WAT.US,D,20220518,000000,328.3,332.56,327.51,330.19,347631,0
+WAT.US,D,20220519,000000,328.78,330.47,318.2,323.83,485679,0
+WAT.US,D,20220520,000000,325.24,327.625,309.935,318.95,515007,0
+WAT.US,D,20220523,000000,322.65,323.74,314.245,321.16,272048,0
+WAT.US,D,20220524,000000,320.79,320.79,313.75,317.45,293810,0
+WAT.US,D,20220525,000000,316.97,316.97,304.62,307.81,486434,0
+WAT.US,D,20220526,000000,308.99,320.94,308.99,319.89,381637,0
+WAT.US,D,20220527,000000,322.31,335.24,322.03,335.06,412238,0
+WAT.US,D,20220531,000000,331.57,331.615,324.52,327.95,686621,0
+WAT.US,D,20220601,000000,329.59,332.17,320.015,321.8,240635,0
+WAT.US,D,20220602,000000,322.23,333.86,321.29,333.03,265107,0
+WAT.US,D,20220603,000000,329.86,341.73,326.69,339.01,642963,0
+WAT.US,D,20220606,000000,339.73,342.11,336.13,337.16,366198,0
+WAT.US,D,20220607,000000,336.38,343.81,336.38,342.75,284689,0
+WAT.US,D,20220608,000000,340.24,343.48,337.33,338.74,299969,0
+WAT.US,D,20220609,000000,336.81,344.15,334.915,336.98,266208,0
+WAT.US,D,20220610,000000,330.89,332.67,327.5604,329.71,468968,0
+WAT.US,D,20220613,000000,321.66,324.845,316.705,320.45,623487,0
+WAT.US,D,20220614,000000,319.89,323.5,316.58,321.49,482069,0
+WAT.US,D,20220615,000000,326.2,327.21,318.02,324.26,439536,0
+WAT.US,D,20220616,000000,317.16,318.63,313.16,318.09,392168,0
+WAT.US,D,20220617,000000,320.4,322.87,310.34,310.83,932986,0
+WAT.US,D,20220621,000000,313.5,316.095,306.5,308.51,548673,0
+WAT.US,D,20220622,000000,305.42,312.99,305.01,312,344916,0
+WAT.US,D,20220623,000000,313.52,322.75,312.74,321.44,297715,0
+WAT.US,D,20220624,000000,325.48,328.71,324.1,328.58,532296,0
+WAT.US,D,20220627,000000,330.86,332.39,326.79,330.24,239699,0
+WAT.US,D,20220628,000000,330.24,335.08,327.18,329.44,375221,0
+WAT.US,D,20220629,000000,329.96,333.89,327,329.6,171026,0
+WAT.US,D,20220630,000000,325.27,333.61,324.19,330.98,342616,0
+WAT.US,D,20220701,000000,331.79,337.61,327.075,336.89,311936,0
+WAT.US,D,20220705,000000,333.08,339.91,331.99,339.66,379151,0
+WAT.US,D,20220706,000000,340.74,344.49,339.455,342.27,438915,0
+WAT.US,D,20220707,000000,340.5,343.29,336.965,342.94,388087,0
+WAT.US,D,20220708,000000,342.06,348.06,341.715,346.25,379233,0
+WAT.US,D,20220711,000000,345.29,352.055,345.1254,349.94,237266,0
+WAT.US,D,20220712,000000,347.03,352.42,339.42,341.41,418405,0
+WAT.US,D,20220713,000000,337.46,343.13,336.05,336.44,327813,0
+WAT.US,D,20220714,000000,331.33,332.04,318.82,328.55,391041,0
+WAT.US,D,20220715,000000,334.38,336.385,326.32,334.01,418571,0
+WAT.US,D,20220718,000000,333.97,335.26,322.13,323.39,404163,0
+WAT.US,D,20220719,000000,327.08,331.4,325.08,330.76,363576,0
+WAT.US,D,20220720,000000,328.6,333.39,328.6,329.9,226063,0
+WAT.US,D,20220721,000000,334.3,349.75,333.42,349.48,428128,0
+WAT.US,D,20220722,000000,351.4,353.14,342.53,345.68,253757,0
+WAT.US,D,20220725,000000,346.47,346.65,342.86,344.94,171234,0
+WAT.US,D,20220726,000000,345.17,349.27,341.89,349.14,247534,0
+WAT.US,D,20220727,000000,351,358.125,347.27,355.33,352382,0
+WAT.US,D,20220728,000000,356.24,362.79,353.29,362,318267,0
+WAT.US,D,20220729,000000,362.98,365,360.03,364.03,336610,0
+WAT.US,D,20220801,000000,362.4,369,361.05,365.55,504172,0
+WAT.US,D,20220802,000000,345,354.04,338,340.55,954755,0
+WAT.US,D,20220803,000000,342.38,345.71,336.95,338.88,425414,0
+WAT.US,D,20220804,000000,338.85,339.41,333.88,334.56,300887,0
+WAT.US,D,20220805,000000,332.78,338.03,329.39,337.87,283819,0
+WAT.US,D,20220808,000000,338.51,339.11,330.51,332.15,321451,0
+WAT.US,D,20220809,000000,331.39,331.73,321.56,323.81,299635,0
+WAT.US,D,20220810,000000,328.5,331.79,325.74,330.79,322213,0
+WAT.US,D,20220811,000000,332.76,339.6,331,331.62,249650,0
+WAT.US,D,20220812,000000,332,336.16,330.555,335.23,204789,0
+WAT.US,D,20220815,000000,334.8,334.8,329.92,331.76,302507,0
+WAT.US,D,20220816,000000,329.26,331.57,325.19,329.2,245999,0
+WAT.US,D,20220817,000000,326.99,336.81,326.99,335.42,431230,0
+WAT.US,D,20220818,000000,335.8,336.01,326.35,331.19,194650,0
+WAT.US,D,20220819,000000,329.01,329.7,325.985,327.98,198910,0
+WAT.US,D,20220822,000000,323.19,326.25,316.66,317.61,256695,0
+WAT.US,D,20220823,000000,316.01,317.005,311.81,314.83,301835,0
+WAT.US,D,20220824,000000,316.83,318.615,314.56,316.88,195792,0
+WAT.US,D,20220825,000000,319.58,320.55,314.77,320.32,219435,0
+WAT.US,D,20220826,000000,319.79,319.79,300.42,300.81,316971,0
+WAT.US,D,20220829,000000,298.34,303.72,296.93,302.19,368917,0
+WAT.US,D,20220830,000000,302.82,303.325,296.66,299.39,295797,0
+WAT.US,D,20220831,000000,301.25,303.745,295.275,298.6,686072,0
+WAT.US,D,20220901,000000,298.96,300.45,294.4875,300.35,252416,0
+WAT.US,D,20220902,000000,305,307,296.705,298.32,253591,0
+WAT.US,D,20220906,000000,298.12,301.6868,295.62,297.89,366206,0
+WAT.US,D,20220907,000000,298.02,303.88,296.53,302.58,207914,0
+WAT.US,D,20220908,000000,301.51,308.67,300.845,308.62,288809,0
+WAT.US,D,20220909,000000,308.67,314.69,306.9,312.28,350726,0
+WAT.US,D,20220912,000000,313.37,316.8,311.5,316.02,431907,0
+WAT.US,D,20220913,000000,309.45,309.45,298.6,299.93,412378,0
+WAT.US,D,20220914,000000,300.8,303.04,296.31,298.04,502651,0
+WAT.US,D,20220915,000000,298.25,304.255,294.87,295.76,402143,0
+WAT.US,D,20220916,000000,291.87,292.285,280.75,283.93,889381,0
+WAT.US,D,20220919,000000,281.1,290.57,281.1,290.46,418802,0
+WAT.US,D,20220920,000000,286.92,286.92,279.15,281.98,354058,0
+WAT.US,D,20220921,000000,283.4,289.86,280.425,280.94,330963,0
+WAT.US,D,20220922,000000,278.96,279.44,274.67,275.12,409157,0
+WAT.US,D,20220923,000000,273.48,276.76,270.365,275.5,304739,0
+WAT.US,D,20220926,000000,274.77,278.01,271.52,273.65,315797,0
+WAT.US,D,20220927,000000,276.41,279.18,270.05,270.49,396800,0
+WAT.US,D,20220928,000000,272.33,275.84,270.93,272.75,288318,0
+WAT.US,D,20220929,000000,270.84,276.235,270.14,274.56,362692,0
+WAT.US,D,20220930,000000,276.16,277.9,269.37,269.53,444203,0
+WAT.US,D,20221003,000000,271.97,279.6,271.355,277.35,234027,0
+WAT.US,D,20221004,000000,281.54,289.16,281.54,288.2,353621,0
+WAT.US,D,20221005,000000,284.67,291.64,284.57,290.84,373486,0
+WAT.US,D,20221006,000000,289.94,290.86,286.432,287.55,308297,0
+WAT.US,D,20221007,000000,283.17,284.235,275.435,276.5,385865,0
+WAT.US,D,20221010,000000,277.94,277.94,270.62,272.26,300890,0
+WAT.US,D,20221011,000000,273.12,277.21,269.59,271.99,492484,0
+WAT.US,D,20221012,000000,274.48,275.26,270.13,270.72,231533,0
+WAT.US,D,20221013,000000,266.1,278.57,265.605,276.79,399965,0
+WAT.US,D,20221014,000000,278.76,280.48,270.76,272.19,313867,0
+WAT.US,D,20221017,000000,275.19,281.86,275.19,279.6,464200,0
+WAT.US,D,20221018,000000,287.42,289.98,282.16,283.94,416591,0
+WAT.US,D,20221019,000000,280.57,280.99,270.28,277.36,469647,0
+WAT.US,D,20221020,000000,274.66,282.305,272.015,275.01,417604,0
+WAT.US,D,20221021,000000,275.14,282.41,272.14,282.12,357158,0
+WAT.US,D,20221024,000000,285,288.44,282.265,287.41,286482,0
+WAT.US,D,20221025,000000,288.06,297.53,288.06,296.81,469982,0
+WAT.US,D,20221026,000000,297.235,306.415,297.04,301.73,384719,0
+WAT.US,D,20221027,000000,302.3,303.86,296.8,300.96,312103,0
+WAT.US,D,20221028,000000,302.69,305.29,298.52,302.68,350577,0
+WAT.US,D,20221031,000000,300.73,301.93,296.57,299.17,568958,0
+WAT.US,D,20221101,000000,303.86,310.74,292.96,307.44,604243,0
+WAT.US,D,20221102,000000,304.77,308.65,295.32,295.74,484847,0
+WAT.US,D,20221103,000000,293.18,302.93,287.56,298.93,332690,0
+WAT.US,D,20221104,000000,302.14,305.86,295.6,305.07,387217,0
+WAT.US,D,20221107,000000,305.51,307.06,302.58,306.47,224515,0
+WAT.US,D,20221108,000000,307.36,315.225,304.31,312.56,523995,0
+WAT.US,D,20221109,000000,311.21,316.93,308.05,309.52,387526,0
+WAT.US,D,20221110,000000,323.23,333.01,321.6,331.85,396124,0
+WAT.US,D,20221111,000000,334.1,338.42,330.285,331.85,349789,0
+WAT.US,D,20221114,000000,330.92,335.88,325.265,325.88,331426,0
+WAT.US,D,20221115,000000,330.65,333.37,326.65,329.79,233755,0
+WAT.US,D,20221116,000000,330.25,332.2,326.76,329.53,354222,0
+WAT.US,D,20221117,000000,325.41,325.41,316.355,319.81,298167,0
+WAT.US,D,20221118,000000,325.31,325.31,318.02,321.16,331165,0
+WAT.US,D,20221121,000000,320.01,325.545,318.58,322.89,287992,0
+WAT.US,D,20221122,000000,325.73,337.25,325.73,336.97,293412,0
+WAT.US,D,20221123,000000,338.17,339.1,334.3,334.57,196940,0
+WAT.US,D,20221125,000000,335.77,339.34,333.755,338.03,86165,0
+WAT.US,D,20221128,000000,336.35,338.25,329.69,331.6,294395,0
+WAT.US,D,20221129,000000,330.39,333.52,327.61,330.16,266565,0
+WAT.US,D,20221130,000000,331.59,347.75,331.21,346.6,666507,0
+WAT.US,D,20221201,000000,349.41,353.705,343.835,346.93,269561,0
+WAT.US,D,20221202,000000,343.5,349.395,342.96,347.37,275837,0
+WAT.US,D,20221205,000000,342.85,343.44,335.95,340.29,300923,0
+WAT.US,D,20221206,000000,339.68,341.8,334.485,337.59,263636,0
+WAT.US,D,20221207,000000,338.62,344.54,335.23,340.64,289617,0
+WAT.US,D,20221208,000000,341.35,345.465,339.03,343.04,210797,0
+WAT.US,D,20221209,000000,341.26,344.3,336.04,336.53,262801,0
+WAT.US,D,20221212,000000,337.83,341.75,337.54,340.86,322695,0
+WAT.US,D,20221213,000000,351.56,352.71,343.05,344.62,232242,0
+WAT.US,D,20221214,000000,343.09,348.89,339.91,343.97,494395,0
+WAT.US,D,20221215,000000,338.62,343.42,336.62,342.43,505303,0
+WAT.US,D,20221216,000000,340,342.155,335.23,338.48,913277,0
+WAT.US,D,20221219,000000,338.63,340.35,335.36,337.3,282422,0
+WAT.US,D,20221220,000000,337.3,341.18,334.055,339.14,393671,0
+WAT.US,D,20221221,000000,341.62,346.95,340.66,346.78,263244,0
+WAT.US,D,20221222,000000,343.4,344.66,338.55,344.3,173311,0
+WAT.US,D,20221223,000000,342.96,347.09,342.96,346.66,179156,0
+WAT.US,D,20221227,000000,348.08,348.45,342.23,346.53,137279,0
+WAT.US,D,20221228,000000,348.03,349.8772,340.27,340.71,184827,0
+WAT.US,D,20221229,000000,344.36,348.99,341.34,345.88,207958,0
+WAT.US,D,20221230,000000,343.31,343.31,338.28,342.58,231202,0
+WAT.US,D,20230103,000000,345,347.87,340.2,345.59,240861,0
+WAT.US,D,20230104,000000,348.52,350.86,345.96,349.77,239016,0
+WAT.US,D,20230105,000000,346.87,349.84,344.82,347.03,407350,0
+WAT.US,D,20230106,000000,350.97,350.97,311.4601,322.21,1270132,0
+WAT.US,D,20230109,000000,325,327.93,317.76,320.4,594682,0
+WAT.US,D,20230110,000000,321.37,336.63,319.46,335.93,493728,0
+WAT.US,D,20230111,000000,336.53,345.325,335.41,342.66,311562,0
+WAT.US,D,20230112,000000,342,343.53,335.7,335.7,243042,0
+WAT.US,D,20230113,000000,331.8,339.88,331.24,339.08,182668,0
+WAT.US,D,20230117,000000,338.18,341.04,331.93,332.25,216031,0
+WAT.US,D,20230118,000000,333.28,334.32,327.48,328.89,264761,0
+WAT.US,D,20230119,000000,326.73,334.16,323.07,332.04,269444,0
+WAT.US,D,20230120,000000,332.54,339.725,331.37,338.75,266799,0
+WAT.US,D,20230123,000000,338.08,344.73,336.88,343.7,342525,0
+WAT.US,D,20230124,000000,339.18,342.45,332.085,334.03,232600,0
+WAT.US,D,20230125,000000,330.13,334.72,327.28,334.36,140471,0
+WAT.US,D,20230126,000000,335.73,336.84,327.585,333.54,247365,0
+WAT.US,D,20230127,000000,331.23,335.565,330.37,333.13,218455,0
+WAT.US,D,20230130,000000,329.73,330.55,321.81,324.32,356044,0
+WAT.US,D,20230131,000000,324.6,328.58,320.85,328.58,357823,0
+WAT.US,D,20230201,000000,329.95,340.45,329.475,338.03,307469,0
+WAT.US,D,20230202,000000,340.1,346.985,339.24,344.24,313047,0
+WAT.US,D,20230203,000000,340.5,344.24,337.46,341.39,205933,0
+WAT.US,D,20230206,000000,338.99,341.52,336.57,337.04,248277,0
+WAT.US,D,20230207,000000,335.98,344.88,334.67,343.63,241606,0
+WAT.US,D,20230208,000000,342.93,345.02,340.59,342.29,226084,0
+WAT.US,D,20230209,000000,345.34,346.24,335.39,336.67,204563,0
+WAT.US,D,20230210,000000,335.97,337.745,332.49,333.78,196737,0
+WAT.US,D,20230213,000000,335.76,339.94,332.53,339.05,305398,0
+WAT.US,D,20230214,000000,338.56,341.939,334.34,339.32,358791,0
+WAT.US,D,20230215,000000,341,341,328.39,336.9,887633,0
+WAT.US,D,20230216,000000,332.25,332.25,325.39,327.33,478710,0
+WAT.US,D,20230217,000000,326.11,329.55,323.6,328.73,600471,0
+WAT.US,D,20230221,000000,326.64,328.69,317.98,320.2,524485,0
+WAT.US,D,20230222,000000,320.18,323.835,317.26,321.1,427459,0
+WAT.US,D,20230223,000000,322.95,325.385,321.03,323.06,380535,0
+WAT.US,D,20230224,000000,321.78,321.78,311.77,314.05,357388,0
+WAT.US,D,20230227,000000,317.6,318.0809,308.91,310.04,338426,0
+WAT.US,D,20230228,000000,308.92,314.75,308.92,310.89,516752,0
+WAT.US,D,20230301,000000,308.7,310.78,303.15,309.25,642318,0
+WAT.US,D,20230302,000000,307.73,322.12,305.82,321.36,548930,0
+WAT.US,D,20230303,000000,324.1,327.45,321.05,326.89,347657,0
+WAT.US,D,20230306,000000,326.65,331.48,320.85,321.59,365716,0
+WAT.US,D,20230307,000000,322.17,322.17,308.72,309.13,489751,0
+WAT.US,D,20230308,000000,309.15,312.65,306.72,309.82,324093,0
+WAT.US,D,20230309,000000,311.2,313.05,307.58,309.35,310973,0
+WAT.US,D,20230310,000000,308.99,309.655,302.36,304.96,451898,0
+WAT.US,D,20230313,000000,303.52,307.23,300.475,306.34,366812,0
+WAT.US,D,20230314,000000,311.09,314.36,308.55,311.73,497435,0
+WAT.US,D,20230315,000000,305.92,305.92,296.15,301.85,526299,0
+WAT.US,D,20230316,000000,300.36,307.35,298.62,307.28,433644,0
+WAT.US,D,20230317,000000,305.4,307.39,298.54,298.97,740698,0
+WAT.US,D,20230320,000000,298.11,304.22,298.06,300.51,324715,0
+WAT.US,D,20230321,000000,302.95,308.9,302.53,308.63,364629,0
+WAT.US,D,20230322,000000,307.84,310.94,301.96,302.26,361648,0
+WAT.US,D,20230323,000000,304.16,307.8,297.22,298.17,318849,0
+WAT.US,D,20230324,000000,295.73,300.635,291.945,299.96,367213,0
+WAT.US,D,20230327,000000,302.01,305.5,300.81,302.74,246908,0
+WAT.US,D,20230328,000000,302.02,302.47,298.79,299.53,183305,0
+WAT.US,D,20230329,000000,301.54,302.36,298.72,300.47,259547,0
+WAT.US,D,20230330,000000,304.25,306.53,302.59,304.67,238900,0
+WAT.US,D,20230331,000000,306.97,311.09,306.765,309.63,318536,0
+WAT.US,D,20230403,000000,307.47,308.94,304.25,307.46,248594,0
+WAT.US,D,20230404,000000,308.4,308.59,301.7,302.73,334050,0
+WAT.US,D,20230405,000000,301.98,305.205,300.48,302.66,381567,0
+WAT.US,D,20230406,000000,302.94,304.1117,298.3,300,313658,0
+WAT.US,D,20230410,000000,298.16,299.42,295.37,299.42,300510,0
+WAT.US,D,20230411,000000,301.05,305.73,300.01,302.18,452232,0
+WAT.US,D,20230412,000000,304.69,306.57,301.9,303.27,355667,0
+WAT.US,D,20230413,000000,303.58,313.25,302.47,312.38,421838,0
+WAT.US,D,20230414,000000,311.02,312.97,306.66,307.17,233873,0
+WAT.US,D,20230417,000000,308.27,310.2,304.875,309.6,369246,0
+WAT.US,D,20230418,000000,311.07,311.46,305.365,308.39,276457,0
+WAT.US,D,20230419,000000,306.82,309.37,305.29,308.45,319552,0
+WAT.US,D,20230420,000000,303.85,303.85,296,299.61,441658,0
+WAT.US,D,20230421,000000,302.07,307,300.965,306.9,430640,0
+WAT.US,D,20230424,000000,308.38,311.73,306.985,310.13,388559,0
+WAT.US,D,20230425,000000,306.74,307.87,291.37,292.71,562586,0
+WAT.US,D,20230426,000000,289.22,301.7,288.43,296.72,614138,0
+WAT.US,D,20230427,000000,296.95,299.3,294.48,298.34,436134,0
+WAT.US,D,20230428,000000,297.56,303.17,296.85,300.36,592474,0
+WAT.US,D,20230501,000000,302.52,303.435,297.845,298.22,467879,0
+WAT.US,D,20230502,000000,297.73,300.155,293.12,298.01,527636,0
+WAT.US,D,20230503,000000,300.01,301.32,294.03,296.5,560868,0
+WAT.US,D,20230504,000000,297.56,298.29,294.22,296,730267,0
+WAT.US,D,20230505,000000,298.06,298.9094,292.31,296.79,564484,0
+WAT.US,D,20230508,000000,299.07,301.43,295.67,296.5,887283,0
+WAT.US,D,20230509,000000,268.06,281.09,268.06,276.76,1600401,0
+WAT.US,D,20230510,000000,276.84,277.86,269.99,272.43,951442,0
+WAT.US,D,20230511,000000,271,273.335,262.74,268.97,829287,0
+WAT.US,D,20230512,000000,270.25,273.68,267.26,271,618088,0
+WAT.US,D,20230515,000000,272.22,274.16,269.44,273.3,709242,0
+WAT.US,D,20230516,000000,270.53,272.55,265.19,266.2,674334,0
+WAT.US,D,20230517,000000,266.62,266.99,261.01,263.93,653190,0
+WAT.US,D,20230518,000000,264.19,268.855,262.01,268.05,518007,0
+WAT.US,D,20230519,000000,269.97,269.97,264.61,267.48,468479,0
+WAT.US,D,20230522,000000,266.87,270,265.39,267.81,460408,0
+WAT.US,D,20230523,000000,267.24,271.359,263.66,265.92,440564,0
+WAT.US,D,20230524,000000,260.44,260.72,252.18,256.99,687201,0
+WAT.US,D,20230525,000000,257,260.53,255.51,259.56,584398,0
+WAT.US,D,20230526,000000,261.7,261.92,258.39,260.61,398933,0
+WAT.US,D,20230530,000000,258.86,260.9317,255.051,255.57,455269,0
+WAT.US,D,20230531,000000,253.91,254.09,248.6,251.22,1232074,0
+WAT.US,D,20230601,000000,252.86,256.67,250.37,256.04,488930,0
+WAT.US,D,20230602,000000,259.07,260.33,255.7038,258.77,423345,0
+WAT.US,D,20230605,000000,257.63,259.81,254.93,259.54,441836,0
+WAT.US,D,20230606,000000,260.17,261.27,255.005,256.63,293613,0
+WAT.US,D,20230607,000000,256.85,257.51,254.76,257.14,556427,0
+WAT.US,D,20230608,000000,256.4,257.97,249.84,249.96,570121,0
+WAT.US,D,20230609,000000,250.62,251.61,248.18,249.28,452800,0
+WAT.US,D,20230612,000000,249.32,257.73,249.32,256.93,526217,0
+WAT.US,D,20230613,000000,256.9,264.3,256.9,263.27,861454,0
+WAT.US,D,20230614,000000,264.34,267.195,261.09,262.08,1003729,0
+WAT.US,D,20230615,000000,261.77,268.835,261.77,268.09,512483,0
+WAT.US,D,20230616,000000,271.19,274.27,267.24,269.2,1648918,0
+WAT.US,D,20230620,000000,262,267.46,258,263.27,691138,0
+WAT.US,D,20230621,000000,261.78,266.48,260.76,264.48,466832,0
+WAT.US,D,20230622,000000,263.13,264.91,259.08,260.27,402946,0
+WAT.US,D,20230623,000000,257.96,261.86,257.71,259.84,538829,0
+WAT.US,D,20230626,000000,258.91,262.49,256.7,259.74,340375,0
+WAT.US,D,20230627,000000,260.46,260.46,255.185,257.74,452670,0
+WAT.US,D,20230628,000000,257.44,257.71,253.885,257.44,432249,0
+WAT.US,D,20230629,000000,256.71,262.35,256.59,261.95,389433,0
+WAT.US,D,20230630,000000,264.27,268.38,263.66,266.54,882765,0
+WAT.US,D,20230703,000000,266.48,266.87,262.855,264.77,235949,0
+WAT.US,D,20230705,000000,264.57,267.26,261.12,266.56,591357,0
+WAT.US,D,20230706,000000,261.34,266.595,259.95,264.99,630961,0
+WAT.US,D,20230707,000000,263.11,267.29,261.19,264.15,456414,0
+WAT.US,D,20230710,000000,260.71,267.01,257.74,264.66,499679,0
+WAT.US,D,20230711,000000,263.68,267.55,261.22,263.53,332309,0
+WAT.US,D,20230712,000000,267.72,270.66,264.78,268.94,474793,0
+WAT.US,D,20230713,000000,270.08,270.08,264.72,269.26,420819,0
+WAT.US,D,20230714,000000,269.1,271.63,267.955,270.77,326332,0
+WAT.US,D,20230717,000000,270.53,270.94,267.34,269.83,522492,0
+WAT.US,D,20230718,000000,269,272.22,269,271.88,445931,0
+WAT.US,D,20230719,000000,273.3,282.23,273.3,280.08,926434,0
+WAT.US,D,20230720,000000,280.93,281.22,274.01,279.77,512484,0
+WAT.US,D,20230721,000000,279.93,291.75,275.69,288.72,880585,0
+WAT.US,D,20230724,000000,288.04,292.32,286.56,286.97,635129,0
+WAT.US,D,20230725,000000,282.25,291.69,281.245,286.54,713046,0
+WAT.US,D,20230726,000000,283.27,290.06,279.77,289.92,711651,0
+WAT.US,D,20230727,000000,291.65,294.32,285.17,285.22,675866,0
+WAT.US,D,20230728,000000,287.65,287.65,276.67,285.77,498730,0
+WAT.US,D,20230731,000000,281.4,284.085,273.14,276.21,600253,0
+WAT.US,D,20230801,000000,275.41,281.99,272.81,274.4,884667,0
+WAT.US,D,20230802,000000,282,300.77,282,291.77,1414002,0
+WAT.US,D,20230803,000000,290,294.265,287.89,291.41,938849,0
+WAT.US,D,20230804,000000,291.48,296.1,289.281,289.89,754375,0
+WAT.US,D,20230807,000000,289.68,292.74,287,289.72,519502,0
+WAT.US,D,20230808,000000,289.87,297.225,288.0154,296.73,682930,0
+WAT.US,D,20230809,000000,296.73,297.94,291.89,292.02,346640,0
+WAT.US,D,20230810,000000,291.84,295.79,287.71,289.3,540157,0
+WAT.US,D,20230811,000000,287.78,293.57,285.27,291.66,330778,0
+WAT.US,D,20230814,000000,289.69,292.47,287.4,288.37,355723,0
+WAT.US,D,20230815,000000,286.73,288.23,284.2,285.47,345066,0
+WAT.US,D,20230816,000000,281.81,283.27,274.66,274.86,670233,0
+WAT.US,D,20230817,000000,275.11,276.56,273.08,273.16,428730,0
+WAT.US,D,20230818,000000,272.05,273.11,267.65,270,385716,0
+WAT.US,D,20230821,000000,270.41,271.265,266.22,267.17,358582,0
+WAT.US,D,20230822,000000,265.23,269.08,265.23,267.97,330016,0
+WAT.US,D,20230823,000000,269.59,271.54,267.493,271.03,262297,0
+WAT.US,D,20230824,000000,271.25,274.96,269.6,271.17,338238,0
+WAT.US,D,20230825,000000,272.15,275.66,270.72,273.37,187829,0
+WAT.US,D,20230828,000000,273.59,281.67,273.515,281.45,456152,0
+WAT.US,D,20230829,000000,281.6,288.82,281.6,287.81,369094,0
+WAT.US,D,20230830,000000,287.78,291.52,286.28,287.19,328901,0
+WAT.US,D,20230831,000000,288.99,288.99,280.435,280.8,541285,0
+WAT.US,D,20230901,000000,284.38,287.9,280.92,281.02,315094,0
+WAT.US,D,20230905,000000,280.15,281.77,276.17,276.35,324224,0
+WAT.US,D,20230906,000000,275.74,276.29,271.56,272.86,382067,0
+WAT.US,D,20230907,000000,272.71,273.525,269.58,270.3,317253,0
+WAT.US,D,20230908,000000,270.36,270.36,260.955,263.57,561155,0
+WAT.US,D,20230911,000000,263.93,265.54,261.47,263.3,403082,0
+WAT.US,D,20230912,000000,262.51,263.52,258.53,260.36,326766,0
+WAT.US,D,20230913,000000,256.78,273.51,256.06,267.23,460728,0
+WAT.US,D,20230914,000000,269.44,273.145,264.7,272.01,322524,0
+WAT.US,D,20230915,000000,269.51,295.95,268.19,275.8,1773817,0
+WAT.US,D,20230918,000000,274.64,275.76,271.54,273.39,393849,0
+WAT.US,D,20230919,000000,272.07,275.6,271.225,275.29,269030,0
+WAT.US,D,20230920,000000,277.72,277.72,273.35,274.11,310801,0
+WAT.US,D,20230921,000000,273.01,274.85,267.37,268.87,302214,0
+WAT.US,D,20230922,000000,269.22,271.57,267.24,269,242607,0
+WAT.US,D,20230925,000000,267.58,271.28,267.58,270.96,232513,0
+WAT.US,D,20230926,000000,269.91,272.28,267.69,268.04,331586,0
+WAT.US,D,20230927,000000,269.89,274.43,268.13,272.34,351787,0
+WAT.US,D,20230928,000000,271.56,276.755,269.31,275.35,847301,0
+WAT.US,D,20230929,000000,277.75,278.11,273.14,274.21,416512,0
+WAT.US,D,20231002,000000,273.36,273.36,266.285,270.52,408565,0
+WAT.US,D,20231003,000000,268.81,271.64,264.72,265.01,460252,0
+WAT.US,D,20231004,000000,265.97,268.01,262.175,267.76,356067,0
+WAT.US,D,20231005,000000,268.17,268.5,261.88,265.99,252478,0
+WAT.US,D,20231006,000000,263.97,269.94,262.72,267.4,263426,0
+WAT.US,D,20231009,000000,265.67,268.47,262.61,266.99,201714,0
+WAT.US,D,20231010,000000,266.19,271.24,263.9077,268.8,340880,0
+WAT.US,D,20231011,000000,268.89,268.89,265.41,266.2,239034,0
+WAT.US,D,20231012,000000,263.74,264.79,250.83,251,862216,0
+WAT.US,D,20231013,000000,249.74,254.34,248.86,252.61,451313,0
+WAT.US,D,20231016,000000,254.59,256.925,250.735,255.17,293294,0
+WAT.US,D,20231017,000000,251.53,258.63,250,256.62,267616,0
+WAT.US,D,20231018,000000,253.78,253.78,248.11,248.51,292487,0
+WAT.US,D,20231019,000000,250.63,254.965,249.93,252.33,586106,0
+WAT.US,D,20231020,000000,252.47,256.39,252.47,253.64,618784,0
+WAT.US,D,20231023,000000,251.18,257.3715,249.25,255.66,512427,0
+WAT.US,D,20231024,000000,248.68,252.09,240,249.18,959401,0
+WAT.US,D,20231025,000000,240,246.08,231.9,242.3,905524,0
+WAT.US,D,20231026,000000,242.32,245.58,241.24,244.45,906673,0
+WAT.US,D,20231027,000000,245.07,246.87,241.43,244.76,855535,0
+WAT.US,D,20231030,000000,245.16,245.4,234.095,236.7,1075345,0
+WAT.US,D,20231031,000000,240.63,245.095,237.54,238.53,825392,0
+WAT.US,D,20231101,000000,237.32,241.7,234.04,240.84,595476,0
+WAT.US,D,20231102,000000,243.13,246.56,241.405,245.41,531338,0
+WAT.US,D,20231103,000000,250.19,260.76,250.19,260.49,841630,0
+WAT.US,D,20231106,000000,261.9,262.24,251.76,252.15,1007792,0
+WAT.US,D,20231107,000000,241.95,262,241.95,260.67,1259547,0
+WAT.US,D,20231108,000000,261.05,264.59,252.57,255.82,732521,0
+WAT.US,D,20231109,000000,257.25,257.31,252.26,253.08,448907,0
+WAT.US,D,20231110,000000,254.09,256.25,246.355,255.92,539453,0
+WAT.US,D,20231113,000000,252.4,254.71,249.335,250.98,550854,0
+WAT.US,D,20231114,000000,256.63,261.14,256.63,258.67,655555,0
+WAT.US,D,20231115,000000,259.44,269.09,259.44,266.94,591470,0
+WAT.US,D,20231116,000000,267.72,269.29,266,266.2,450281,0
+WAT.US,D,20231117,000000,268.01,268.01,260.9,261.88,622844,0
+WAT.US,D,20231120,000000,262.18,263.5,258.895,260.93,548547,0
+WAT.US,D,20231121,000000,269.86,279.4,269,274.65,708705,0
+WAT.US,D,20231122,000000,275.79,278.02,273.88,276.33,350135,0
+WAT.US,D,20231124,000000,276.28,280.87,275.4,280.39,264140,0
+WAT.US,D,20231127,000000,278.6,280.0275,275.73,277,514299,0
+WAT.US,D,20231128,000000,277,277.47,273.6,275.95,319721,0
+WAT.US,D,20231129,000000,278.34,281.98,277.92,279.74,302991,0
+WAT.US,D,20231130,000000,281.1,282.645,276.84,280.61,588517,0
+WAT.US,D,20231201,000000,279.75,288.98,278.01,288.85,478726,0
+WAT.US,D,20231204,000000,288,291.56,286.93,288.79,413983,0
+WAT.US,D,20231205,000000,287,290.19,282.36,284.95,463764,0
+WAT.US,D,20231206,000000,287,291.45,283.46,289.52,354990,0
+WAT.US,D,20231207,000000,289.43,293.73,287,293.38,310434,0
+WAT.US,D,20231208,000000,291.07,295.66,288.445,292.14,473010,0
+WAT.US,D,20231211,000000,293.58,296.46,292.915,296.37,315622,0
+WAT.US,D,20231212,000000,297.97,299.43,293.705,297.79,388865,0
+WAT.US,D,20231213,000000,297.33,312.74,297.33,312.13,552736,0
+WAT.US,D,20231214,000000,314.79,321.35,313.625,321.34,932140,0
+WAT.US,D,20231215,000000,317.13,321.65,312.93,320.14,1364199,0
+WAT.US,D,20231218,000000,320.35,323.01,317.87,322.28,528508,0
+WAT.US,D,20231219,000000,325.26,330.25,321.99,328.97,382216,0
+WAT.US,D,20231220,000000,328.85,333.285,322.864,323.25,464685,0
+WAT.US,D,20231221,000000,325.84,330,323.88,328.79,326832,0
+WAT.US,D,20231222,000000,331.18,332.161,328.14,329.74,268439,0
+WAT.US,D,20231226,000000,330.06,332.77,327.58,331.97,203874,0
+WAT.US,D,20231227,000000,332.51,334.085,330.12,333.04,214905,0
+WAT.US,D,20231228,000000,334.07,335.4,332.51,332.77,158951,0
+WAT.US,D,20231229,000000,332.13,333.2923,327.59,329.23,282911,0
+WAT.US,D,20240102,000000,327.57,334.87,327.57,328.62,343403,0
+WAT.US,D,20240103,000000,327,327,305.52,305.88,654893,0
+WAT.US,D,20240104,000000,303.12,308.89,303.12,307.37,374413,0
+WAT.US,D,20240105,000000,304.29,310.15,302.89,305.07,358793,0
+WAT.US,D,20240108,000000,305.28,312.045,305.28,311.74,462610,0
+WAT.US,D,20240109,000000,307.66,317.06,301.63,302.58,470169,0
+WAT.US,D,20240110,000000,300,308.06,293.46,307.6,491899,0
+WAT.US,D,20240111,000000,305.69,306.69,302,304.43,334573,0
+WAT.US,D,20240112,000000,305.53,308.1,303.405,307.96,398809,0
+WAT.US,D,20240116,000000,305,309.3,301.6,308.13,376970,0
+WAT.US,D,20240117,000000,306.35,308.92,299.02,302.51,306994,0
+WAT.US,D,20240118,000000,303.28,310.5,300.53,310.16,345551,0
+WAT.US,D,20240119,000000,310.63,315.51,308,312.45,698300,0
+WAT.US,D,20240122,000000,313.61,318.57,313.525,317.05,355689,0
+WAT.US,D,20240123,000000,319.45,319.45,313.86,316.44,286401,0
+WAT.US,D,20240124,000000,317.18,320.19,309.7,312.42,330147,0
+WAT.US,D,20240125,000000,314.06,316.72,310.08,312,215623,0
+WAT.US,D,20240126,000000,318.69,321.05,315.35,316.12,351946,0
+WAT.US,D,20240129,000000,318,324.48,317.615,324.36,383100,0
+WAT.US,D,20240130,000000,324.36,330.54,324.125,328.38,419268,0
+WAT.US,D,20240131,000000,328.67,328.67,316.91,317.71,402432,0
+WAT.US,D,20240201,000000,319.17,324.65,314.52,324.45,245675,0
+WAT.US,D,20240202,000000,320.81,322.95,316.89,320.74,516551,0
+WAT.US,D,20240205,000000,322.43,326.15,318.42,324.85,754054,0
+WAT.US,D,20240206,000000,322,332.85,316.44,330.38,923250,0
+WAT.US,D,20240207,000000,330.32,331.18,322.48,323.54,587379,0
+WAT.US,D,20240208,000000,322.72,327.92,320.7,326.69,348917,0
+WAT.US,D,20240209,000000,325.69,327.565,320.8212,322.82,409223,0
+WAT.US,D,20240212,000000,322.05,322.39,317.38,320.2,362647,0
+WAT.US,D,20240213,000000,314.1,316.86,307.2,311.58,447659,0
+WAT.US,D,20240214,000000,314.59,317.875,310.39,317.52,534119,0
+WAT.US,D,20240215,000000,317.86,323.5,317.86,322.87,276568,0
+WAT.US,D,20240216,000000,320.25,333.485,320.25,325.21,540563,0
+WAT.US,D,20240220,000000,322.93,324.58,320.356,323.95,301941,0
+WAT.US,D,20240221,000000,321.27,329.94,321.27,329.52,251348,0
+WAT.US,D,20240222,000000,329.45,332.12,323.75,330.55,364859,0
+WAT.US,D,20240223,000000,332.51,333.71,330.49,331.25,241827,0
+WAT.US,D,20240226,000000,331.09,333.4,326.95,327.03,329660,0
+WAT.US,D,20240227,000000,328.18,333.865,326.3,332.65,219216,0
+WAT.US,D,20240228,000000,332.93,344.17,331.25,337.68,583228,0
+WAT.US,D,20240229,000000,340.01,340.845,334.83,337.42,693268,0
+WAT.US,D,20240301,000000,336.81,346.52,330.8222,346.04,449580,0
+WAT.US,D,20240304,000000,346.81,352.27,346.285,346.76,528020,0
+WAT.US,D,20240305,000000,346.99,349.36,342.36,343.41,355712,0
+WAT.US,D,20240306,000000,344.7,351.51,344.7,349,217405,0
+WAT.US,D,20240307,000000,351.93,361.09,349.81,361,618606,0
+WAT.US,D,20240308,000000,361.41,363.7995,355.77,355.94,518037,0
+WAT.US,D,20240311,000000,355.71,356.45,350.03,353.86,316071,0
+WAT.US,D,20240312,000000,354.39,356.855,350.31,353.3,301509,0
+WAT.US,D,20240313,000000,354.76,356.61,350.4,351.73,311305,0
+WAT.US,D,20240314,000000,350.85,350.85,340.68,343.57,473994,0
+WAT.US,D,20240315,000000,340.75,354.87,340.75,352.9,837727,0
+WAT.US,D,20240318,000000,350.11,355.59,347.11,347.27,480081,0
+WAT.US,D,20240319,000000,347.39,350.58,344.105,348.96,358037,0
+WAT.US,D,20240320,000000,347.96,348.46,342.66,348.36,314828,0
+WAT.US,D,20240321,000000,351.1,355.695,348.52,352.45,383146,0
+WAT.US,D,20240322,000000,352.61,354,341.44,347.31,370434,0
+WAT.US,D,20240325,000000,348.89,349.395,341.135,342.72,309481,0
+WAT.US,D,20240326,000000,343.03,343.88,338,338.1,367291,0
+WAT.US,D,20240327,000000,340.21,346.49,337.885,345.19,449324,0
+WAT.US,D,20240328,000000,345.76,347.22,343.095,344.23,262487,0
+WAT.US,D,20240401,000000,345.15,346.49,340.96,344.51,246496,0
+WAT.US,D,20240402,000000,340.63,342.43,336.835,339.73,278830,0
+WAT.US,D,20240403,000000,339.05,343.44,338.835,341.1,258234,0
+WAT.US,D,20240404,000000,344.69,344.69,333.47,334.26,329401,0
+WAT.US,D,20240405,000000,335.69,339.73,333.65,335.94,304419,0
+WAT.US,D,20240408,000000,335.38,340.48,334.375,339.04,286356,0
+WAT.US,D,20240409,000000,342.97,346.54,341.45,345.03,295550,0
+WAT.US,D,20240410,000000,337.11,341.94,335.24,337.15,222108,0
+WAT.US,D,20240411,000000,341.56,342.36,337.005,337.89,378868,0
+WAT.US,D,20240412,000000,334.75,335.33,321.945,322.66,392727,0
+WAT.US,D,20240415,000000,326.46,328.11,316.97,319.59,312519,0
+WAT.US,D,20240416,000000,318.72,320.3,312.865,313.72,441693,0
+WAT.US,D,20240417,000000,312.43,313.36,302.5,304.18,614608,0
+WAT.US,D,20240418,000000,296.3,300.4,288.94,294.23,687011,0
+WAT.US,D,20240419,000000,296.18,299.76,293.92,296,398849,0
+WAT.US,D,20240422,000000,298.22,300.81,294.71,299.23,358283,0
+WAT.US,D,20240423,000000,309.99,315.0315,306.09,313.3,561559,0
+WAT.US,D,20240424,000000,310.86,316.06,304.97,310.25,530956,0
+WAT.US,D,20240425,000000,309.28,310.2,303.87,308.35,381559,0
+WAT.US,D,20240426,000000,307.66,311.505,305.6,311.3,270575,0
+WAT.US,D,20240429,000000,312.84,315.23,311.59,315.09,313991,0
+WAT.US,D,20240430,000000,313.16,314.14,307.95,309.04,370283,0
+WAT.US,D,20240501,000000,309.73,322.44,308.21,315.92,493908,0
+WAT.US,D,20240502,000000,318.05,319.71,309.27,315.58,428430,0
+WAT.US,D,20240503,000000,321.05,327.51,319.095,321.25,507996,0
+WAT.US,D,20240506,000000,322.57,325.165,319.17,319.86,768492,0
+WAT.US,D,20240507,000000,326.68,331.47,313.99,326.06,997389,0
+WAT.US,D,20240508,000000,324.87,329.545,323.34,323.8,399532,0
+WAT.US,D,20240509,000000,325.66,337.64,324.03,336.42,431018,0
+WAT.US,D,20240510,000000,338.69,352.12,338.69,351.11,791251,0
+WAT.US,D,20240513,000000,350.11,352.56,346.01,349.28,437115,0
+WAT.US,D,20240514,000000,352.04,360.89,352.04,358.99,344104,0
+WAT.US,D,20240515,000000,363.1,367.21,358.17,361.79,421272,0
+WAT.US,D,20240516,000000,361.23,363.44,355.52,360.51,388842,0
+WAT.US,D,20240517,000000,360.52,362.21,354.21,355.95,387752,0
+WAT.US,D,20240520,000000,356.03,357.14,353.2,354.02,413008,0
+WAT.US,D,20240521,000000,353.5,353.53,348.48,351.65,363678,0
+WAT.US,D,20240522,000000,352.43,352.75,348.1,348.8,460724,0
+WAT.US,D,20240523,000000,348.29,348.7,334.45,336.79,787508,0
+WAT.US,D,20240524,000000,338.1,340.72,334.64,336.46,458674,0
+WAT.US,D,20240528,000000,338.58,339.33,331.14,331.84,389273,0
+WAT.US,D,20240529,000000,327.08,329.66,324.43,327.65,411804,0
+WAT.US,D,20240530,000000,306.86,312.67,299.0201,307.62,1008610,0
+WAT.US,D,20240531,000000,307.15,312.62,304.87,308.9,1069955,0
+WAT.US,D,20240603,000000,307.78,316.85,307.09,309.9,513016,0
+WAT.US,D,20240604,000000,309.32,312.105,306.68,307.26,376285,0
+WAT.US,D,20240605,000000,307.8,310.565,303.38,307.19,699902,0
+WAT.US,D,20240606,000000,305.27,306.77,299.725,300.55,649128,0
+WAT.US,D,20240607,000000,300.63,304.68,297.68,302.09,453576,0
+WAT.US,D,20240610,000000,300.6,302.32,298.44,301.47,370692,0
+WAT.US,D,20240611,000000,300.17,302.02,298.52,300.5,451588,0
+WAT.US,D,20240612,000000,304.68,304.68,299.99,300.96,569602,0
+WAT.US,D,20240613,000000,299.74,301.13,291.8,295.51,365349,0
+WAT.US,D,20240614,000000,293.4,295.57,289.71,294.94,251821,0
+WAT.US,D,20240617,000000,297.52,297.52,292.37,294.25,613707,0
+WAT.US,D,20240618,000000,294.47,296.88,291.85,294.4,552985,0
+WAT.US,D,20240620,000000,292.18,295.07,288.78,290,664042,0
+WAT.US,D,20240621,000000,291.05,291.85,288.89,290.27,1053085,0
+WAT.US,D,20240624,000000,291.17,293.29,289.16,289.27,304097,0
+WAT.US,D,20240625,000000,287.45,290.58,286.365,286.97,276795,0
+WAT.US,D,20240626,000000,285.12,290.34,283.59,290.3,475911,0
+WAT.US,D,20240627,000000,288.67,292.61,286.24,286.47,520474,0
+WAT.US,D,20240628,000000,287.25,292.03,286.99,290.12,1130356,0
+WAT.US,D,20240701,000000,291.94,294.61,279.28,282.7,627508,0
+WAT.US,D,20240702,000000,282.52,286.22,280.86,284.49,323313,0
+WAT.US,D,20240703,000000,285.66,289.46,283.61,287.5,260940,0
+WAT.US,D,20240705,000000,288.39,288.39,284.46,286.21,224451,0
+WAT.US,D,20240708,000000,288.38,288.38,283.04,285.57,411874,0
+WAT.US,D,20240709,000000,285.84,285.84,279.24,282.97,337739,0
+WAT.US,D,20240710,000000,283.98,288.6,283.41,288.31,302576,0
+WAT.US,D,20240711,000000,292.06,303.1,292.06,301.48,534825,0
+WAT.US,D,20240712,000000,303.04,308.43,301.855,302.4,277217,0
+WAT.US,D,20240715,000000,301.07,304.97,300.015,302.93,276324,0
+WAT.US,D,20240716,000000,304.26,317.58,304.26,316.73,519194,0
+WAT.US,D,20240717,000000,313.25,323.34,309.76,314.38,421325,0
+WAT.US,D,20240718,000000,311.75,321.37,307.28,308.98,355279,0
+WAT.US,D,20240719,000000,309.05,309.05,301.15,302.72,386853,0
+WAT.US,D,20240722,000000,305.37,308.45,300.88,307.22,447049,0
+WAT.US,D,20240723,000000,312.07,312.07,300.26,300.83,341707,0
+WAT.US,D,20240724,000000,300.32,310.25,300.32,305.31,401414,0
+WAT.US,D,20240725,000000,305.08,320.64,305.08,310.29,364851,0
+WAT.US,D,20240726,000000,314.35,322.74,310.525,317.96,277122,0
+WAT.US,D,20240729,000000,318.47,323.56,312.04,321.54,556566,0
+WAT.US,D,20240730,000000,323.88,328.48,320.96,327.66,713025,0
+WAT.US,D,20240731,000000,351.28,354.9699,330,336.28,985113,0
+WAT.US,D,20240801,000000,340.28,353.04,338.175,352.53,801638,0
+WAT.US,D,20240802,000000,346.57,347.43,329.25,345.66,696557,0
+WAT.US,D,20240805,000000,334.02,337.335,326.18,328.83,560257,0
+WAT.US,D,20240806,000000,330.87,342.26,329.72,330.89,394730,0
+WAT.US,D,20240807,000000,332.07,333.2673,320.785,321.85,359728,0
+WAT.US,D,20240808,000000,322.78,333.9,322.78,333.34,298431,0
+WAT.US,D,20240809,000000,333.11,333.44,329.34,332.7,212866,0
+WAT.US,D,20240812,000000,331.44,333.64,325.14,333.42,331788,0
+WAT.US,D,20240813,000000,334.35,340.41,331.36,338.83,338585,0
+WAT.US,D,20240814,000000,339.63,342.02,333.01,336.49,218964,0
+WAT.US,D,20240815,000000,339.78,342.87,338.68,340.68,311628,0
+WAT.US,D,20240816,000000,340.41,344.24,337.92,339.98,301327,0
+WAT.US,D,20240819,000000,339.93,342.22,337.73,340.26,329501,0
+WAT.US,D,20240820,000000,340.61,342.71,335.49,336.16,264509,0
+WAT.US,D,20240821,000000,336.81,338.73,334.15,337.34,218715,0
+WAT.US,D,20240822,000000,340,344.985,335.01,336.09,309334,0
+WAT.US,D,20240823,000000,338.99,343.34,336.92,342.42,157175,0
+WAT.US,D,20240826,000000,343.3,343.9,336.38,336.59,189725,0
+WAT.US,D,20240827,000000,336.76,337.76,332.91,336.77,208025,0
+WAT.US,D,20240828,000000,339.58,343.12,338.32,340.94,209886,0
+WAT.US,D,20240829,000000,342.89,347.41,341.28,344.71,209794,0
+WAT.US,D,20240830,000000,345.14,347.43,340.595,346.35,307777,0
+WAT.US,D,20240903,000000,342.66,348.21,337.25,339.75,240496,0
+WAT.US,D,20240904,000000,339.46,341.05,329.76,331.56,355815,0
+WAT.US,D,20240905,000000,333.07,333.14,325.74,331.31,301310,0
+WAT.US,D,20240906,000000,331.37,334.94,327.295,328.84,337808,0
+WAT.US,D,20240909,000000,332.46,334.01,330.17,332.1,346980,0
+WAT.US,D,20240910,000000,331.89,331.89,324.05,328.16,369876,0
+WAT.US,D,20240911,000000,327.66,327.77,320.87,326.73,350249,0
+WAT.US,D,20240912,000000,326.63,327.15,314.84,322.08,372660,0
+WAT.US,D,20240913,000000,322.7,327.96,322.7,325.86,292903,0
+WAT.US,D,20240916,000000,328.61,331.55,325.4,328.65,267961,0
+WAT.US,D,20240917,000000,330.65,331.325,325.02,328.97,269458,0
+WAT.US,D,20240918,000000,329.61,339.99,327.545,333.37,284466,0
+WAT.US,D,20240919,000000,340.53,342.65,337.2,338.45,283007,0
+WAT.US,D,20240920,000000,334.83,337.49,327.93,336.56,610142,0
+WAT.US,D,20240923,000000,338.37,340.51,333.865,339.71,258905,0
+WAT.US,D,20240924,000000,342.47,350.24,340.73,343.84,419725,0
+WAT.US,D,20240925,000000,344.08,344.08,337.72,340,553891,0
+WAT.US,D,20240926,000000,344.57,356.02,342.2,355.68,465242,0
+WAT.US,D,20240927,000000,356.3,363.55,354.49,357.33,689499,0
+WAT.US,D,20240930,000000,356.115,362.65,355.14,359.89,418642,0
+WAT.US,D,20241001,000000,360.08,360.565,351.75,358.33,460231,0
+WAT.US,D,20241002,000000,356.67,360.055,354.04,355.05,349260,0
+WAT.US,D,20241003,000000,353.25,358.305,351.115,354.4,435704,0
+WAT.US,D,20241004,000000,358.44,358.44,350.03,352.51,576384,0
+WAT.US,D,20241007,000000,349.73,351.21,344.78,349.92,279857,0
+WAT.US,D,20241008,000000,361.09,361.79,356.16,358.91,519808,0
+WAT.US,D,20241009,000000,359.66,359.99,354.21,356.83,240417,0
+WAT.US,D,20241010,000000,354.25,357.61,350.46,352.64,249674,0
+WAT.US,D,20241011,000000,354.53,360.19,353.21,357.97,270457,0
+WAT.US,D,20241014,000000,356.75,358.49,354.88,357.25,182245,0
+WAT.US,D,20241015,000000,358.06,364.595,357.5,360,394508,0
+WAT.US,D,20241016,000000,356.37,359.25,349.92,353.97,470167,0
+WAT.US,D,20241017,000000,358.31,362.79,340.91,347.31,542652,0
+WAT.US,D,20241018,000000,349.65,353.41,346.97,348.45,418826,0
+WAT.US,D,20241021,000000,346.55,348.43,341.22,345.5,400761,0
+WAT.US,D,20241022,000000,340.85,342.835,335.64,339.43,324401,0
+WAT.US,D,20241023,000000,338.34,339.8,329.67,333.28,386666,0
+WAT.US,D,20241024,000000,333.49,334.73,327.21,327.3,271275,0
+WAT.US,D,20241025,000000,327.82,329.87,324.06,324.55,206826,0
+WAT.US,D,20241028,000000,328.95,330.72,324.62,325.51,373666,0
+WAT.US,D,20241029,000000,323.43,326.89,321.32,324.67,298000,0
+WAT.US,D,20241030,000000,327.64,334.03,326.16,326.59,459125,0
+WAT.US,D,20241031,000000,324.9,326.7779,321.94,323.11,660243,0
+WAT.US,D,20241101,000000,375,389.3538,372.15,387.21,1905943,0
+WAT.US,D,20241104,000000,387,390.9999,381.12,387.34,890369,0
+WAT.US,D,20241105,000000,386.5,389.45,382.12,387.17,533064,0
+WAT.US,D,20241106,000000,393.38,393.38,374.02,386.69,669008,0
+WAT.US,D,20241107,000000,390,393.15,384.85,386.12,401753,0
+WAT.US,D,20241108,000000,383.58,388.46,378.48,384.51,361916,0
+WAT.US,D,20241111,000000,386.025,387.32,379.77,380.74,432409,0
+WAT.US,D,20241112,000000,380.985,386.46,380.63,385.79,462140,0
+WAT.US,D,20241113,000000,384.71,388,382.07,385.62,352773,0
+WAT.US,D,20241114,000000,383.11,384.16,376.2,376.72,473788,0
+WAT.US,D,20241115,000000,377.225,377.225,357.13,358.46,689694,0
+WAT.US,D,20241118,000000,358.26,361.03,351.93,355.47,463130,0
+WAT.US,D,20241119,000000,350.65,353.51,344.45,344.71,761037,0
+WAT.US,D,20241120,000000,341.785,358.04,340.6192,357.77,688877,0
+WAT.US,D,20241121,000000,358.46,368.57,357.41,368.5,430294,0
+WAT.US,D,20241122,000000,365.86,374.205,365.86,373.47,366273,0
+WAT.US,D,20241125,000000,375.1,385.03,373.19,378.16,861407,0
+WAT.US,D,20241126,000000,377.295,389.26,372.15,388.15,1017528,0
+WAT.US,D,20241127,000000,390.94,395.44,385.02,386.57,914079,0
+WAT.US,D,20241129,000000,383.88,385.55,382.58,384.72,238266,0
+WAT.US,D,20241202,000000,383.69,387.49,380.14,387.1,326956,0
+WAT.US,D,20241203,000000,387.58,388,380.52,387,416104,0
+WAT.US,D,20241204,000000,385.95,395.385,382.12,391.35,663530,0
+WAT.US,D,20241205,000000,388.715,395.5,381.27,381.33,415895,0
+WAT.US,D,20241206,000000,382.55,386.76,380.6,384.05,416765,0
+WAT.US,D,20241209,000000,389.52,392.68,383.79,392.01,345217,0
+WAT.US,D,20241210,000000,392.675,395.76,385.41,390.35,490071,0
+WAT.US,D,20241211,000000,392.45,397.02,384.395,385.27,295389,0
+WAT.US,D,20241212,000000,382.47,386.685,381.41,383.03,343424,0
+WAT.US,D,20241213,000000,380.575,383.105,373.405,378.26,307928,0
+WAT.US,D,20241216,000000,376.9,378.865,372.3,374.01,577855,0
+WAT.US,D,20241217,000000,372.88,379,371.15,373.72,599392,0
+WAT.US,D,20241218,000000,373.615,378.195,359.98,360.43,576988,0
+WAT.US,D,20241219,000000,360.77,361.985,354.37,360.63,452059,0
+WAT.US,D,20241220,000000,359.11,369.615,357.84,368.16,1737274,0
+WAT.US,D,20241223,000000,365.625,369.995,361.19,369.76,299990,0
+WAT.US,D,20241224,000000,367.16,373.55,367.16,373.15,105584,0
+WAT.US,D,20241226,000000,370.815,377.7,368.83,376.78,310778,0
+WAT.US,D,20241227,000000,375.57,377.12,372.33,374.6,220295,0
+WAT.US,D,20241230,000000,368.48,373.7,367.21,370.94,204488,0
+WAT.US,D,20241231,000000,369.91,375.94,369.76,370.98,180131,0
+WAT.US,D,20250102,000000,375.31,375.56,365.98,368.26,343624,0
+WAT.US,D,20250103,000000,371.105,373.79,367.74,371.76,284993,0
+WAT.US,D,20250106,000000,369.91,380.9,369.83,377.1,346260,0
+WAT.US,D,20250107,000000,380.5,385.34,374.81,377.03,250241,0
+WAT.US,D,20250108,000000,376.195,376.79,371.19,374.2,452561,0
+WAT.US,D,20250110,000000,369.525,382.85,369.49,380.35,585553,0
+WAT.US,D,20250113,000000,384.29,401,381.21,399.87,621575,0
+WAT.US,D,20250114,000000,402.41,406.78,395.24,404.93,656139,0
+WAT.US,D,20250115,000000,405.05,411.575,383.71,397.7,683538,0
+WAT.US,D,20250116,000000,398.37,406.14,387.56,405.43,344079,0
+WAT.US,D,20250117,000000,405.685,411.51,401.62,404,447797,0
+WAT.US,D,20250121,000000,402.22,416.24,402.22,413.81,670163,0
+WAT.US,D,20250122,000000,412.185,413,408.04,408.35,500897,0
+WAT.US,D,20250123,000000,409.485,413.68,399.525,412.8,323521,0
+WAT.US,D,20250124,000000,409.5,414.2,409.32,411.3,278513,0
+WAT.US,D,20250127,000000,409.73,415.19,409.4,414.44,269942,0
+WAT.US,D,20250128,000000,417.47,419.28,412.26,413.48,398474,0
+WAT.US,D,20250129,000000,409.23,412,402.52,404.17,352343,0
+WAT.US,D,20250130,000000,411.9374,423.56,410.4,417.28,401126,0
+WAT.US,D,20250131,000000,415.705,423,411.0034,415.48,329968,0
+WAT.US,D,20250203,000000,405.3795,415.74,403.191,411.19,354158,0
+WAT.US,D,20250204,000000,409.94,413.08,405,410.4,303762,0
+WAT.US,D,20250205,000000,411.985,415.9,409.52,414.09,279801,0
+WAT.US,D,20250206,000000,416,417.1,409.17,410.95,365198,0
+WAT.US,D,20250207,000000,408.58,415.11,402.47,409.5,377220,0
+WAT.US,D,20250210,000000,410.94,411,402.69,407.58,391147,0
+WAT.US,D,20250211,000000,403.86,412.19,400.95,405.29,624074,0
+WAT.US,D,20250212,000000,388.35,388.35,368.3401,381.91,1176364,0
+WAT.US,D,20250213,000000,387,388.43,372.855,379.11,790045,0
+WAT.US,D,20250214,000000,379.58,381.06,368.55,369.73,471600,0
+WAT.US,D,20250218,000000,368.315,378.4575,363.479,376.29,590243,0
+WAT.US,D,20250219,000000,375.23,379.43,374.895,377.97,553528,0
+WAT.US,D,20250220,000000,380,385,379.35,380.81,311473,0
+WAT.US,D,20250221,000000,381.83,384.095,372.9275,374.82,272138,0
+WAT.US,D,20250224,000000,374.54,385.35,370.02,379.27,395424,0
+WAT.US,D,20250225,000000,379.275,386.12,375.11,380.83,519571,0
+WAT.US,D,20250226,000000,380.69,387.69,377.57,384.98,660789,0
+WAT.US,D,20250227,000000,381.5,381.5,362.705,373.06,531846,0
+WAT.US,D,20250228,000000,377.74,379.84,369.405,377.34,699545,0
+WAT.US,D,20250303,000000,377.625,379.29,369.8775,371.79,487026,0
+WAT.US,D,20250304,000000,368.71,373.24,361.445,368.05,610189,0
+WAT.US,D,20250305,000000,367.185,382.475,364.8,378.89,648196,0
+WAT.US,D,20250306,000000,380.38,394.66,379.86,386.33,645708,0
+WAT.US,D,20250307,000000,385.905,396.67,381.26,392.99,502098,0
+WAT.US,D,20250310,000000,390.3563,399.99,387.55,390.29,531708,0
+WAT.US,D,20250311,000000,391.905,392.45,377.69,378.85,656503,0
+WAT.US,D,20250312,000000,380.87,381.725,370.27,373.13,371935,0
+WAT.US,D,20250313,000000,367.39,376.452,363.65,364.44,425247,0
+WAT.US,D,20250314,000000,367.44,379,360.31,377.15,378958,0
+WAT.US,D,20250317,000000,376.65,383.99,376.15,378.92,359797,0
+WAT.US,D,20250318,000000,377.425,382.23,374.22,382.15,484915,0
+WAT.US,D,20250319,000000,381.795,381.795,371.29,371.34,458671,0
+WAT.US,D,20250320,000000,371.415,371.415,362.7701,363.22,462795,0
+WAT.US,D,20250321,000000,360.73,366.43,355,365.46,865027,0
+WAT.US,D,20250324,000000,366.79,377.52,366.79,373.3,383396,0
+WAT.US,D,20250325,000000,372.29,376.09,365.91,368.53,456859,0
+WAT.US,D,20250326,000000,372.7,375.33,364.595,367.79,280001,0
+WAT.US,D,20250327,000000,363.51,373.86,363.51,370.59,343847,0
+WAT.US,D,20250328,000000,371.905,372.04,360.61,362.16,277718,0
+WAT.US,D,20250331,000000,366.14,370.35,355.52,368.57,513009,0
+WAT.US,D,20250401,000000,366.995,367.8001,354.39,356,560996,0
+WAT.US,D,20250402,000000,354.26,363.3,352.38,362.64,526417,0
+WAT.US,D,20250403,000000,350,353.76,342.33,345.12,1014485,0
+WAT.US,D,20250404,000000,339.135,342.85,321.4,324.92,933628,0
+WAT.US,D,20250407,000000,319.8,339.235,308.84,325.8,1073802,0
+WAT.US,D,20250408,000000,340.59,340.59,302.94,307.71,1162007,0
+WAT.US,D,20250409,000000,302.28,337.17,297.14,336.52,1254596,0
+WAT.US,D,20250410,000000,325.495,325.79,304.02,314.66,858230,0
+WAT.US,D,20250411,000000,312.24,326.37,310,325.22,612020,0
+WAT.US,D,20250414,000000,332.74,335.57,328.125,333.77,309708,0
+WAT.US,D,20250415,000000,333.1,333.94,322.21,323.44,468269,0
+WAT.US,D,20250416,000000,322.95,329.345,317.91,321.1,382738,0
+WAT.US,D,20250417,000000,317.33,324.485,315.245,321.01,430177,0
+WAT.US,D,20250421,000000,319.01,321.1,313.02,316.23,496887,0
+WAT.US,D,20250422,000000,321.78,332.62,320.08,330.71,517361,0
+WAT.US,D,20250423,000000,341.44,352.91,333.88,334.86,570027,0
+WAT.US,D,20250424,000000,336.955,341.77,328.43,340.7,434689,0
+WAT.US,D,20250425,000000,338.26,339.78,330.01,337.89,252623,0
+WAT.US,D,20250428,000000,338.73,345.22,335.7,339.88,308163,0
+WAT.US,D,20250429,000000,339.82,344.955,336.395,340.82,278025,0
+WAT.US,D,20250430,000000,338.52,348.1,337.53,347.73,589819,0
+WAT.US,D,20250501,000000,346.005,351.01,336.645,341.83,538444,0
+WAT.US,D,20250502,000000,348.42,358.285,345.73,350.45,456590,0
+WAT.US,D,20250505,000000,350,353.64,346.4,348.38,698015,0
+WAT.US,D,20250506,000000,341.96,345.87,328.79,339.02,1025006,0
+WAT.US,D,20250507,000000,341.065,347.82,337.09,345.46,739085,0
+WAT.US,D,20250508,000000,348.86,358.365,344.11,350.88,518336,0
+WAT.US,D,20250509,000000,356.48,356.48,343.15,344.06,355902,0
+WAT.US,D,20250512,000000,355.635,368.02,354.79,366.67,634186,0
+WAT.US,D,20250513,000000,364.5,368,357.75,359.02,481026,0
+WAT.US,D,20250514,000000,354.59,358.37,344.825,345.38,621010,0
+WAT.US,D,20250515,000000,343.015,351.9,336.34,351.6,533262,0
+WAT.US,D,20250516,000000,350.59,359.48,348.66,359.48,364333,0
+WAT.US,D,20250519,000000,355.58,358.86,354.015,358.53,392501,0
+WAT.US,D,20250520,000000,356.94,364.01,356.52,362.1,694743,0
+WAT.US,D,20250521,000000,359.6,359.91,346.7,347.36,766320,0
+WAT.US,D,20250522,000000,344.85,349.94,343.78,348.46,435634,0
+WAT.US,D,20250523,000000,346.61,347.47,340.33,346.37,412720,0
+WAT.US,D,20250527,000000,352.92,360.88,350.825,358.36,626137,0
+WAT.US,D,20250528,000000,356.355,358.68,354.11,354.59,383910,0
+WAT.US,D,20250529,000000,359.79,360.275,353.32,355.3,341682,0
+WAT.US,D,20250530,000000,356.14,356.14,344.04,349.24,869104,0
+WAT.US,D,20250602,000000,345.66,346.2775,339.355,343.68,374904,0
+WAT.US,D,20250603,000000,342.905,350.16,336.35,349.39,308481,0
+WAT.US,D,20250604,000000,349.85,354.92,349.295,353.15,296649,0
+WAT.US,D,20250605,000000,353.09,353.58,344.75,346.33,383378,0
+WAT.US,D,20250606,000000,351,352.95,348.625,351.17,303897,0
+WAT.US,D,20250609,000000,351.25,354.63,348.3,348.33,344746,0
+WAT.US,D,20250610,000000,350.52,356.705,346.16,349.84,1025423,0
+WAT.US,D,20250611,000000,349.98,354.69,346.05,346.05,459268,0
+WAT.US,D,20250612,000000,346.24,349.6,341.51,349.57,393020,0
+WAT.US,D,20250613,000000,342.52,348.93,341.22,342.3,347171,0
+WAT.US,D,20250616,000000,343.5,349.91,339.69,347.81,294903,0
+WAT.US,D,20250617,000000,344.615,346.2699,338.96,341.1,322335,0
+WAT.US,D,20250618,000000,340.76,343.6,334,339.36,359907,0
+WAT.US,D,20250620,000000,339.76,343.83,339.09,342.63,926234,0
+WAT.US,D,20250623,000000,343.63,344.61,337.51,342.83,443945,0
+WAT.US,D,20250624,000000,345.74,349.25,342.7875,346.8,403033,0
+WAT.US,D,20250625,000000,346,355.9525,342.91,350.01,363307,0
+WAT.US,D,20250626,000000,352.405,358.895,351.19,354.91,859430,0
+WAT.US,D,20250627,000000,354.295,358.06,350.91,352.41,807503,0
+WAT.US,D,20250630,000000,352.58,353.59,345.875,349.04,429414,0
+WAT.US,D,20250701,000000,348.065,366.675,347.275,357.04,487674,0
+WAT.US,D,20250702,000000,359.44,361.84,349.39,351.92,528343,0
+WAT.US,D,20250703,000000,350.37,354.13,348.9,350.22,251699,0
+WAT.US,D,20250707,000000,350.605,350.605,341.86,346.73,444894,0
+WAT.US,D,20250708,000000,345.845,356.07,345.09,347.78,431552,0
+WAT.US,D,20250709,000000,350.91,350.91,343.83,349.21,324480,0
+WAT.US,D,20250710,000000,350.83,360,347.51,353.28,389496,0
+WAT.US,D,20250711,000000,352.755,357.23,347.44,352.91,565056,0
+WAT.US,D,20250714,000000,317.525,326.57,302.455,304.18,3292804,0
+WAT.US,D,20250715,000000,306.76,309.75,287.02,289.56,2596123,0
+WAT.US,D,20250716,000000,291.16,291.485,284.65,289.56,1383798,0
+WAT.US,D,20250717,000000,289.96,297.62,288.45,296.92,1033702,0
+WAT.US,D,20250718,000000,299,299.5999,285,287.53,717337,0
+WAT.US,D,20250721,000000,285.03,285.875,279.615,281.66,1818464,0
+WAT.US,D,20250722,000000,284.765,291.62,284.765,287.46,1939508,0
+WAT.US,D,20250723,000000,295.46,300.62,290.765,295.63,1362352,0
+WAT.US,D,20250724,000000,295.73,305,294.19,298.47,905036,0
+WAT.US,D,20250725,000000,297,304.44,295.09,302.95,1039206,0
+WAT.US,D,20250728,000000,301.73,305.87,299.475,302.36,788333,0
+WAT.US,D,20250729,000000,302.26,304.99,299.9,303.19,823808,0
+WAT.US,D,20250730,000000,303.91,305.75,297.38,299.07,1099355,0
+WAT.US,D,20250731,000000,298.165,300.76,287.85,288.76,1374530,0
+WAT.US,D,20250801,000000,286.25,291.2,280.67,290.31,1201347,0
+WAT.US,D,20250804,000000,279.795,289.6,279.19,285.59,1285533,0
+WAT.US,D,20250805,000000,287.6,288.12,279.5,281.19,1393584,0
+WAT.US,D,20250806,000000,281.5225,281.861,276,277.72,942703,0
+WAT.US,D,20250807,000000,280.15,281.12,276,278,707887,0
+WAT.US,D,20250808,000000,279.225,281.2,275.05,281.2,789182,0
+WAT.US,D,20250811,000000,281.44,283.16,279.17,279.29,548007,0
+WAT.US,D,20250812,000000,281.5,285.52,278.49,285.52,601988,0
+WAT.US,D,20250813,000000,287,296.89,285.85,296.83,623116,0
+WAT.US,D,20250814,000000,295.25,295.34,291.64,293.52,710932,0
+WAT.US,D,20250815,000000,293.71,296,290.1,291.55,414543,0
+WAT.US,D,20250818,000000,289.68,293.97,287.58,289.4,632495,0
+WAT.US,D,20250819,000000,289.75,298.37,289.295,297.72,646082,0
+WAT.US,D,20250820,000000,297.03,299.34,295,296.73,565645,0
+WAT.US,D,20250821,000000,294.08,295.97,290.18,290.44,650586,0
+WAT.US,D,20250822,000000,291.91,304.44,291.91,302.19,500287,0
+WAT.US,D,20250825,000000,300.57,302.09,297.52,298.95,515449,0
+WAT.US,D,20250826,000000,299.315,300.18,295.45,296.14,466032,0
+WAT.US,D,20250827,000000,294.17,299.04,292.7,294.63,360955,0
+WAT.US,D,20250828,000000,295.69,297.72,289.715,297.65,707197,0
+WAT.US,D,20250829,000000,296.16,302.94,295.55,301.8,721667,0
+WAT.US,D,20250902,000000,299.325,302.42,292.47,296.48,541513,0
+WAT.US,D,20250903,000000,293.16,298.74,289.63,290.06,541212,0
+WAT.US,D,20250904,000000,290.49,300.35,286.14,299.69,661680,0
+WAT.US,D,20250905,000000,299.9,309.3,299.175,306.32,504612,0
+WAT.US,D,20250908,000000,305.225,310.23,301.3,309.37,641231,0
+WAT.US,D,20250909,000000,308.765,310.8,298.14,300.52,1083717,0
+WAT.US,D,20250910,000000,299.08,300.12,288.9,293.03,865681,0
+WAT.US,D,20250911,000000,296,303.24,295.12,302.45,384213,0
+WAT.US,D,20250912,000000,299.45,302.28,294.96,295.39,326675,0
+WAT.US,D,20250915,000000,297.5,299.69,295.195,299.04,539674,0
+WAT.US,D,20250916,000000,299.68,304.34,296.61,303.08,515128,0
+WAT.US,D,20250917,000000,303.68,311.435,300.925,303.68,1052779,0
+WAT.US,D,20250918,000000,304,309.565,302.47,306.38,792737,0
+WAT.US,D,20250919,000000,305.93,307.93,300.62,300.87,2012717,0
+WAT.US,D,20250922,000000,299.545,302.77,295.11,302.48,746510,0
+WAT.US,D,20250923,000000,300.24,305.39,299.02,299.22,474384,0
+WAT.US,D,20250924,000000,298.23,299.66,290.77,292.65,702433,0
+WAT.US,D,20250925,000000,289.76,290.23,285.68,287.79,470955,0
+WAT.US,D,20250926,000000,288.5,292.04,284.52,291.71,396782,0
+WAT.US,D,20250929,000000,290.81,292.44,286.59,289.43,626254,0
+WAT.US,D,20250930,000000,289.69,300.47,287.66,299.81,848698,0
+WAT.US,D,20251001,000000,299.625,322.81,299.625,319.81,1209598,0
+WAT.US,D,20251002,000000,319.985,327.86,318.13,321.92,616692,0
+WAT.US,D,20251003,000000,323.18,333.4,322.83,328.39,731945,0
+WAT.US,D,20251006,000000,328.65,330,325.54,327.62,433041,0
+WAT.US,D,20251007,000000,328.365,331.28,318.14,318.35,491244,0
+WAT.US,D,20251008,000000,320.94,330.48,319.6,327.65,603923,0
+WAT.US,D,20251009,000000,329.38,331.13,325.13,330.45,744545,0
+WAT.US,D,20251010,000000,329.545,336.73,328.385,331,1647743,0
+WAT.US,D,20251013,000000,330.73,337.11,329.02,336.33,755162,0
+WAT.US,D,20251014,000000,332.435,338.37,331.87,333.14,649799,0
+WAT.US,D,20251015,000000,333.285,336,329.79,332.41,581942,0
+WAT.US,D,20251016,000000,327.895,337.25,323.46,334.87,731280,0
+WAT.US,D,20251017,000000,330.97,337.62,328.65,334.59,446597,0
+WAT.US,D,20251020,000000,337.2,346.18,334.41,343.18,601589,0
+WAT.US,D,20251021,000000,349.355,364.99,347,349.23,642306,0
+WAT.US,D,20251022,000000,351,357.26,346.96,348.67,573993,0
+WAT.US,D,20251023,000000,346.72,356.06,346.72,355.68,544806,0
+WAT.US,D,20251024,000000,359.31,359.66,352.77,359.5,545108,0
+WAT.US,D,20251027,000000,359.675,359.79,351.75,351.75,520747,0
+WAT.US,D,20251028,000000,350.115,353.01,345.02,345.95,467529,0
+WAT.US,D,20251029,000000,342.49,348.42,342.225,343.47,528091,0
+WAT.US,D,20251030,000000,344.64,350.36,342.27,342.9,603820,0
+WAT.US,D,20251031,000000,341.835,352.76,340.09,349.6,606746,0
+WAT.US,D,20251103,000000,346.375,348.05,341.07,345.59,852679,0
+WAT.US,D,20251104,000000,351.72,382.015,350.65,367.34,1421389,0
+WAT.US,D,20251105,000000,366.55,374.73,360.71,371.97,779086,0
+WAT.US,D,20251106,000000,369.69,374.07,363.64,371.16,1144043,0
+WAT.US,D,20251107,000000,370.36,372.805,364.925,371.69,408122,0
+WAT.US,D,20251110,000000,374.275,378.89,372.6,376.57,511886,0
+WAT.US,D,20251111,000000,380,388.55,377.9,386.14,536709,0
+WAT.US,D,20251112,000000,385.11,391.79,382.91,387.37,502132,0
+WAT.US,D,20251113,000000,384.34,390.58,379.07,379.3,636962,0
+WAT.US,D,20251114,000000,378.59,384.24,374.41,379.4,630732,0
+WAT.US,D,20251117,000000,378.5,383.94,374.975,377.98,563780,0
+WAT.US,D,20251118,000000,379.95,380.955,372.27,376.63,446024,0
+WAT.US,D,20251119,000000,374.61,377.605,371.57,376.25,585854,0
+WAT.US,D,20251120,000000,380.89,384.35,374.56,378.62,361964,0
+WAT.US,D,20251121,000000,378.53,396.54,378.53,393.99,596624,0
+WAT.US,D,20251124,000000,394,402.23,390.87,399.54,1108608,0
+WAT.US,D,20251125,000000,401.86,414.15,400.17,412.54,574676,0
+WAT.US,D,20251126,000000,410.065,410.065,400.4475,407.14,628613,0
+WAT.US,D,20251128,000000,406.055,409.79,401.66,403.42,211044,0
+WAT.US,D,20251201,000000,401.605,404.32,397.47,397.79,413243,0
+WAT.US,D,20251202,000000,397.71,401.3,393.21,398.62,442759,0
+WAT.US,D,20251203,000000,400.635,403.8,397.11,397.62,468917,0
+WAT.US,D,20251204,000000,397,397.62,386.09,396.37,626545,0
+WAT.US,D,20251205,000000,394.52,399.85,392.7949,394.81,468793,0
+WAT.US,D,20251208,000000,390.315,395.46,387.19,392.75,675857,0
+WAT.US,D,20251209,000000,391.64,395.05,385.08,386.16,413862,0
+WAT.US,D,20251210,000000,387.24,397.55,387.24,395.82,541077,0
+WAT.US,D,20251211,000000,396.81,396.81,387.28,392.21,565750,0
+WAT.US,D,20251212,000000,392.97,393.14,382.64,385.33,620241,0
+WAT.US,D,20251215,000000,387.64,390,379.925,385.42,699296,0
+WAT.US,D,20251216,000000,389.1,389.1,372.93,378.53,672520,0
+WAT.US,D,20251217,000000,377.95,383.54,375.45,377.12,504369,0
+WAT.US,D,20251218,000000,377.26,381.52,373.845,376.31,593376,0
+WAT.US,D,20251219,000000,374.155,378.03,372.17,378.03,1910722,0
+WAT.US,D,20251222,000000,382.66,385.69,379.785,384.14,471143,0
+WAT.US,D,20251223,000000,382.925,383.86,380.78,383.21,346260,0
+WAT.US,D,20251224,000000,382.18,385.585,381.06,384.83,116068,0
+WAT.US,D,20251226,000000,384.28,386.6,383.76,386.06,231488,0
+WAT.US,D,20251229,000000,386.175,389.16,383.365,385.1,365468,0
+WAT.US,D,20251230,000000,387.4,387.4,380.91,383.99,267905,0
+WAT.US,D,20251231,000000,382.68,385.365,379.44,379.83,217599,0
+WAT.US,D,20260102,000000,380.88,382.54,373.54,381.96,461781,0
+WAT.US,D,20260105,000000,381.44,395.44,380.3,394.97,433356,0
+WAT.US,D,20260106,000000,394.97,408.67,394.38,400.54,466111,0
+WAT.US,D,20260107,000000,400.18,404.23,394.74,399.41,553792,0
+WAT.US,D,20260108,000000,396.17,400.07,394.9,396.65,413586,0
+WAT.US,D,20260109,000000,398.025,400.54,393.195,396.75,493562,0
+WAT.US,D,20260112,000000,395.538,400.54,390.91,393.68,331869,0
+WAT.US,D,20260113,000000,396.225,401.74,383.07,394.03,770283,0
+WAT.US,D,20260114,000000,394.03,398.8499,391.64,393.2,518018,0
+WAT.US,D,20260115,000000,393.21,397.07,389.245,394.59,392990,0
+WAT.US,D,20260116,000000,393.88,393.88,384.82,387.37,550754,0
+WAT.US,D,20260120,000000,379.47,387.61,376.48,383.86,395052,0
+WAT.US,D,20260121,000000,383.38,399.56,383.01,396.71,518950,0
+WAT.US,D,20260122,000000,397.755,400.97,397.025,400.42,521256,0
+WAT.US,D,20260123,000000,399.06,401.1,386.11,392.31,581388,0
+WAT.US,D,20260126,000000,390.36,396.58,389.71,390.9,308467,0
+WAT.US,D,20260127,000000,389.815,391.65,386.94,390.09,367891,0
+WAT.US,D,20260128,000000,388.545,388.655,379.9,385.03,382817,0
+WAT.US,D,20260129,000000,381.92,382.585,371.36,375.18,673165,0
+WAT.US,D,20260130,000000,374.24,376.41,367.12,370.72,865220,0
+WAT.US,D,20260202,000000,369.88,379.56,368.23,379.31,532899,0
+WAT.US,D,20260203,000000,378.12,386.85,375.555,378.95,907742,0
+WAT.US,D,20260204,000000,383.92,389.82,379.22,384.33,688489,0
+WAT.US,D,20260205,000000,385.2,385.73,373.4,376.89,697433,0
+WAT.US,D,20260206,000000,377.12,383.885,369.4,381.29,785343,0
+WAT.US,D,20260209,000000,332.29,344.9714,326.24,328.14,2554286,0
+WAT.US,D,20260210,000000,328.04,334.69,322.88,327.02,3754470,0
+WAT.US,D,20260211,000000,326,337.825,322.54,329.2,4046126,0
+WAT.US,D,20260212,000000,331.43,331.43,305.35,319.83,3478657,0
+WAT.US,D,20260213,000000,322.22,325.87,314.09,323.37,2532396,0
+WAT.US,D,20260217,000000,322.99,322.99,308.88,321.43,2012494,0
+WAT.US,D,20260218,000000,319.87,328.48,318.94,327.53,1423143,0
diff --git a/daily/us/nyse stocks/2/wcme.us.txt b/daily/us/nyse stocks/2/wcme.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..106575bcbbedf430c13f8dd686eeaa46648de005
--- /dev/null
+++ b/daily/us/nyse stocks/2/wcme.us.txt	
@@ -0,0 +1,288 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WCME.US,D,20241014,000000,14.205,14.205,14.205,14.205,9,0
+WCME.US,D,20241015,000000,13.9591,13.9591,13.9591,13.9591,1,0
+WCME.US,D,20241016,000000,14.035,14.035,14.035,14.035,8,0
+WCME.US,D,20241017,000000,13.995,13.995,13.99,13.9946,598,0
+WCME.US,D,20241018,000000,14.1,14.11,14.1,14.11,220,0
+WCME.US,D,20241021,000000,13.996,13.996,13.996,13.996,2,0
+WCME.US,D,20241022,000000,13.9649,13.9649,13.9649,13.9649,1,0
+WCME.US,D,20241023,000000,13.9316,13.9316,13.9316,13.9316,1,0
+WCME.US,D,20241024,000000,13.9899,13.99,13.9741,13.9741,1250,0
+WCME.US,D,20241025,000000,13.9636,13.9636,13.9636,13.9636,1,0
+WCME.US,D,20241028,000000,14.0445,14.0445,14.0445,14.0445,1,0
+WCME.US,D,20241029,000000,14.0366,14.0366,14.0366,14.0366,1,0
+WCME.US,D,20241030,000000,13.9459,13.9459,13.9459,13.9459,1,0
+WCME.US,D,20241031,000000,13.846,13.846,13.846,13.846,5,0
+WCME.US,D,20241101,000000,13.94,13.94,13.84,13.84,777,0
+WCME.US,D,20241104,000000,13.9272,13.9272,13.9272,13.9272,1,0
+WCME.US,D,20241105,000000,14.1179,14.1179,14.1179,14.1179,18,0
+WCME.US,D,20241106,000000,13.9862,13.9862,13.9862,13.9862,1,0
+WCME.US,D,20241107,000000,14.0762,14.0762,14.0762,14.0762,1,0
+WCME.US,D,20241108,000000,13.89,13.9057,13.88,13.9057,7713,0
+WCME.US,D,20241113,000000,13.59,13.61,13.58,13.61,2402,0
+WCME.US,D,20241114,000000,13.6,13.6828,13.5724,13.5724,5263,0
+WCME.US,D,20241115,000000,13.44,13.48,13.44,13.48,520,0
+WCME.US,D,20241127,000000,13.709,13.709,13.5825,13.5825,150,0
+WCME.US,D,20241203,000000,13.54,13.5425,13.54,13.5425,395,0
+WCME.US,D,20241205,000000,13.7033,13.7033,13.6709,13.6709,300,0
+WCME.US,D,20241212,000000,13.6494,13.6494,13.6164,13.6164,366,0
+WCME.US,D,20241218,000000,13.17,13.17,12.8433,12.8433,111,0
+WCME.US,D,20241219,000000,12.989,13.03,12.9371,12.9371,11578,0
+WCME.US,D,20241231,000000,12.89,12.89,12.83,12.8336,743,0
+WCME.US,D,20250106,000000,13.09,13.12,13.09,13.1005,2095,0
+WCME.US,D,20250107,000000,13.06,13.06,13.0543,13.0543,179,0
+WCME.US,D,20250108,000000,12.88,12.9179,12.88,12.9179,100,0
+WCME.US,D,20250114,000000,12.76,12.82,12.739,12.7609,30776,0
+WCME.US,D,20250117,000000,13,13.04,12.9818,12.9818,21228,0
+WCME.US,D,20250121,000000,13.13,13.13,13.08,13.11,13231,0
+WCME.US,D,20250122,000000,13.2399,13.2399,13.2124,13.2124,699,0
+WCME.US,D,20250123,000000,13.22,13.22,13.1989,13.1989,590,0
+WCME.US,D,20250129,000000,13.3286,13.33,13.2819,13.2819,640,0
+WCME.US,D,20250204,000000,13.519,13.519,13.4872,13.4872,5372,0
+WCME.US,D,20250205,000000,13.44,13.44,13.4232,13.4232,601,0
+WCME.US,D,20250206,000000,13.47,13.55,13.47,13.5198,3763,0
+WCME.US,D,20250207,000000,13.5099,13.5099,13.4601,13.4601,205,0
+WCME.US,D,20250210,000000,13.63,13.63,13.6,13.6,165,0
+WCME.US,D,20250213,000000,13.78,13.7806,13.78,13.7806,791,0
+WCME.US,D,20250218,000000,14.05,14.05,14.036,14.036,2194,0
+WCME.US,D,20250219,000000,13.9401,13.98,13.93,13.9484,2719,0
+WCME.US,D,20250221,000000,13.982,13.982,13.9675,13.9675,604,0
+WCME.US,D,20250225,000000,13.76,13.83,13.76,13.7909,728,0
+WCME.US,D,20250226,000000,13.95,13.95,13.8704,13.8704,101,0
+WCME.US,D,20250228,000000,13.44,13.5458,13.44,13.5458,109,0
+WCME.US,D,20250305,000000,13.7068,13.8885,13.7068,13.8885,799,0
+WCME.US,D,20250306,000000,13.82,13.83,13.8026,13.8026,3178,0
+WCME.US,D,20250311,000000,13.43,13.52,13.43,13.5048,11294,0
+WCME.US,D,20250312,000000,13.55,13.6076,13.55,13.6076,210,0
+WCME.US,D,20250313,000000,13.5962,13.5962,13.58,13.5885,1789,0
+WCME.US,D,20250314,000000,13.77,13.8379,13.7595,13.8379,1611,0
+WCME.US,D,20250317,000000,13.98,14.085,13.98,14.085,1490,0
+WCME.US,D,20250318,000000,13.96,13.9793,13.959,13.9793,20643,0
+WCME.US,D,20250319,000000,14.05,14.0704,14.05,14.0704,101,0
+WCME.US,D,20250320,000000,13.995,13.995,13.85,13.95,1246,0
+WCME.US,D,20250321,000000,13.87,13.9,13.83,13.8394,8919,0
+WCME.US,D,20250324,000000,13.91,14.01,13.8747,13.8747,15181,0
+WCME.US,D,20250325,000000,13.999,13.999,13.9676,13.9676,1183,0
+WCME.US,D,20250326,000000,13.87,13.88,13.87,13.8767,323,0
+WCME.US,D,20250327,000000,13.95,13.99,13.9146,13.9466,2740,0
+WCME.US,D,20250328,000000,13.74,13.7499,13.7,13.7194,4572,0
+WCME.US,D,20250331,000000,13.6355,13.6355,13.6294,13.6294,383,0
+WCME.US,D,20250401,000000,13.6252,13.7084,13.6252,13.7084,809,0
+WCME.US,D,20250402,000000,13.7584,13.77,13.7401,13.7591,3282,0
+WCME.US,D,20250403,000000,13.5573,13.61,13.53,13.5587,49382,0
+WCME.US,D,20250404,000000,12.9744,12.9744,12.6901,12.7132,14294,0
+WCME.US,D,20250407,000000,12.58,12.58,12.19,12.3069,18848,0
+WCME.US,D,20250408,000000,12.54,12.54,12.08,12.1721,4173,0
+WCME.US,D,20250410,000000,12.75,12.75,12.47,12.6259,2008,0
+WCME.US,D,20250411,000000,12.74,13,12.7101,12.9967,1450,0
+WCME.US,D,20250414,000000,13.1399,13.1524,13.1399,13.1524,339,0
+WCME.US,D,20250415,000000,13.23,13.26,13.2141,13.2141,666,0
+WCME.US,D,20250416,000000,13.2,13.2,13.1356,13.1356,1735,0
+WCME.US,D,20250417,000000,13.32,13.419,13.31,13.3276,2902,0
+WCME.US,D,20250421,000000,13.25,13.25,13.22,13.2352,1664,0
+WCME.US,D,20250422,000000,13.37,13.5299,13.37,13.4885,1778,0
+WCME.US,D,20250423,000000,13.689,13.709,13.6552,13.6552,912,0
+WCME.US,D,20250424,000000,13.88,13.92,13.84,13.8863,8427,0
+WCME.US,D,20250425,000000,13.86,13.98,13.86,13.9716,857,0
+WCME.US,D,20250428,000000,14.03,14.08,13.91,13.98,7573,0
+WCME.US,D,20250429,000000,13.9995,14.06,13.9995,14.0405,5566,0
+WCME.US,D,20250430,000000,13.9978,14.13,13.9978,14.1078,7026,0
+WCME.US,D,20250501,000000,14.16,14.22,14.1144,14.1144,3317,0
+WCME.US,D,20250502,000000,14.44,14.4609,14.41,14.4609,1112,0
+WCME.US,D,20250505,000000,14.54,14.54,14.4505,14.4505,2229,0
+WCME.US,D,20250506,000000,14.38,14.4406,14.38,14.4401,1555,0
+WCME.US,D,20250507,000000,14.4,14.4482,14.4,14.4482,651,0
+WCME.US,D,20250508,000000,14.62,14.66,14.563,14.563,18721,0
+WCME.US,D,20250509,000000,14.73,14.73,14.64,14.6419,2352,0
+WCME.US,D,20250512,000000,14.87,14.91,14.845,14.8828,11704,0
+WCME.US,D,20250513,000000,15.13,15.13,15.099,15.099,3401,0
+WCME.US,D,20250514,000000,15.14,15.1455,15.14,15.1455,1105,0
+WCME.US,D,20250515,000000,15.2099,15.2299,15.19,15.2256,13518,0
+WCME.US,D,20250516,000000,15.1101,15.585,15.1101,15.2145,6177,0
+WCME.US,D,20250519,000000,15.241,15.3099,15.241,15.283,9159,0
+WCME.US,D,20250520,000000,15.22,15.2555,15.2,15.2555,14518,0
+WCME.US,D,20250521,000000,15.3,15.31,15.21,15.2218,7772,0
+WCME.US,D,20250522,000000,15.2099,15.2099,15.09,15.09,8070,0
+WCME.US,D,20250523,000000,15.21,15.21,15.1949,15.1949,128,0
+WCME.US,D,20250527,000000,15.27,15.35,15.24,15.2956,69700,0
+WCME.US,D,20250528,000000,15.21,15.2495,15.21,15.2495,401,0
+WCME.US,D,20250529,000000,15.28,15.31,15.24,15.29,12871,0
+WCME.US,D,20250530,000000,15.12,15.2128,15.1,15.2128,5300,0
+WCME.US,D,20250602,000000,15.18,15.3,15.18,15.2745,6774,0
+WCME.US,D,20250603,000000,15.3,15.31,15.27,15.2946,8482,0
+WCME.US,D,20250604,000000,15.3896,15.39,15.35,15.361,9656,0
+WCME.US,D,20250605,000000,15.43,15.45,15.35,15.38,8598,0
+WCME.US,D,20250606,000000,15.32,15.4246,15.32,15.4246,5552,0
+WCME.US,D,20250609,000000,15.41,15.6,15.41,15.4507,12924,0
+WCME.US,D,20250610,000000,15.5,15.515,15.5,15.515,3857,0
+WCME.US,D,20250611,000000,15.57,15.63,15.5235,15.5235,16003,0
+WCME.US,D,20250612,000000,15.47,15.5199,15.46,15.4851,8488,0
+WCME.US,D,20250613,000000,15.01,15.325,14.841,15.2506,5898,0
+WCME.US,D,20250616,000000,15.46,15.47,15.38,15.44,2552,0
+WCME.US,D,20250617,000000,15.4301,15.4301,15.335,15.3455,3226,0
+WCME.US,D,20250618,000000,15.36,15.44,15.35,15.3883,7676,0
+WCME.US,D,20250620,000000,15.45,15.63,15.2,15.2023,4447,0
+WCME.US,D,20250623,000000,15.19,15.229,15.18,15.229,742,0
+WCME.US,D,20250624,000000,15.51,15.55,15.51,15.5364,980,0
+WCME.US,D,20250625,000000,15.56,15.5899,15.54,15.54,405,0
+WCME.US,D,20250626,000000,15.58,15.63,15.57,15.6002,75212,0
+WCME.US,D,20250627,000000,15.636,15.72,15.63,15.6842,5674,0
+WCME.US,D,20250630,000000,15.6314,15.7555,15.625,15.7555,7929,0
+WCME.US,D,20250701,000000,15.75,15.75,15.64,15.696,8146,0
+WCME.US,D,20250703,000000,15.82,15.8523,15.82,15.8523,451,0
+WCME.US,D,20250707,000000,15.75,15.75,15.56,15.5809,12282,0
+WCME.US,D,20250708,000000,15.6001,15.62,15.57,15.6125,65143,0
+WCME.US,D,20250709,000000,15.63,15.6392,15.58,15.58,6581,0
+WCME.US,D,20250710,000000,15.49,15.538,15.4575,15.538,1958,0
+WCME.US,D,20250711,000000,15.471,15.5299,15.471,15.5179,5094,0
+WCME.US,D,20250714,000000,15.46,15.5,15.44,15.5,3585,0
+WCME.US,D,20250715,000000,15.6,15.63,15.57,15.6289,1153,0
+WCME.US,D,20250716,000000,15.55,15.65,15.5398,15.65,13641,0
+WCME.US,D,20250717,000000,15.63,15.695,15.63,15.695,13259,0
+WCME.US,D,20250718,000000,15.73,15.73,15.57,15.61,3197,0
+WCME.US,D,20250721,000000,15.68,15.7499,15.655,15.675,9774,0
+WCME.US,D,20250722,000000,15.63,15.73,15.63,15.718,10762,0
+WCME.US,D,20250723,000000,15.9,15.9635,15.895,15.9635,1004,0
+WCME.US,D,20250724,000000,15.92,15.9299,15.8854,15.8854,736,0
+WCME.US,D,20250725,000000,15.82,15.8204,15.8,15.8204,2147,0
+WCME.US,D,20250728,000000,15.82,15.82,15.74,15.7752,4350,0
+WCME.US,D,20250729,000000,15.91,15.9399,15.91,15.9152,836,0
+WCME.US,D,20250730,000000,15.84,15.91,15.8254,15.84,1547,0
+WCME.US,D,20250731,000000,15.8294,15.86,15.44,15.7522,10991,0
+WCME.US,D,20250801,000000,15.64,15.6891,15.605,15.6418,19564,0
+WCME.US,D,20250804,000000,15.84,15.84,15.805,15.837,1889,0
+WCME.US,D,20250805,000000,15.89,15.89,15.815,15.8372,4834,0
+WCME.US,D,20250806,000000,15.87,15.89,15.8299,15.875,5560,0
+WCME.US,D,20250807,000000,15.98,16.05,15.9459,15.9705,4917,0
+WCME.US,D,20250808,000000,16.03,16.05,15.99,16.025,5866,0
+WCME.US,D,20250811,000000,16.04,16.0499,15.9641,15.9641,3993,0
+WCME.US,D,20250812,000000,16.07,16.21,16.03,16.185,4690,0
+WCME.US,D,20250813,000000,16.34,16.34,16.23,16.2565,6988,0
+WCME.US,D,20250814,000000,16.12,16.13,16.085,16.095,6251,0
+WCME.US,D,20250815,000000,16.19,16.19,16.16,16.16,206,0
+WCME.US,D,20250818,000000,16.19,16.19,16.16,16.18,741,0
+WCME.US,D,20250819,000000,16.1033,16.12,15.995,15.995,4933,0
+WCME.US,D,20250820,000000,15.9,15.96,15.9,15.9399,3255,0
+WCME.US,D,20250821,000000,15.97,15.97,15.92,15.935,1904,0
+WCME.US,D,20250822,000000,16.06,16.2754,16.06,16.2754,346,0
+WCME.US,D,20250825,000000,16.3,16.3,16.23,16.25,4133,0
+WCME.US,D,20250826,000000,16.1806,16.33,16.1806,16.21,1987,0
+WCME.US,D,20250827,000000,16.02,16.11,16.01,16.075,2319,0
+WCME.US,D,20250828,000000,16.12,16.18,16.12,16.1596,2873,0
+WCME.US,D,20250829,000000,16.17,16.21,16.17,16.1843,2202,0
+WCME.US,D,20250902,000000,16.02,16.0951,16.02,16.0951,16199,0
+WCME.US,D,20250903,000000,16.18,16.18,16.11,16.1501,2352,0
+WCME.US,D,20250904,000000,16.1,16.1999,16.04,16.15,2686,0
+WCME.US,D,20250905,000000,16.4463,16.4799,16.29,16.4072,5477,0
+WCME.US,D,20250908,000000,16.53,16.61,16.53,16.61,12866,0
+WCME.US,D,20250909,000000,16.61,16.64,16.6,16.6125,3903,0
+WCME.US,D,20250910,000000,16.76,16.76,16.6673,16.6673,2643,0
+WCME.US,D,20250911,000000,16.85,16.91,16.85,16.8833,4876,0
+WCME.US,D,20250912,000000,16.88,16.92,16.84,16.84,7177,0
+WCME.US,D,20250915,000000,17,17.0494,17,17.04,8522,0
+WCME.US,D,20250916,000000,17.13,17.19,17.11,17.1731,8164,0
+WCME.US,D,20250917,000000,17.26,17.34,17.205,17.275,18262,0
+WCME.US,D,20250918,000000,17.21,17.25,17.19,17.2145,13121,0
+WCME.US,D,20250919,000000,17.1789,17.18,17.13,17.1596,4272,0
+WCME.US,D,20250922,000000,17.11,17.23,17.11,17.2285,11970,0
+WCME.US,D,20250923,000000,17.25,17.31,17.14,17.2195,16255,0
+WCME.US,D,20250924,000000,17.16,17.16,17.08,17.08,3053,0
+WCME.US,D,20250925,000000,16.91,17.03,16.91,16.9535,5485,0
+WCME.US,D,20250926,000000,16.91,16.9593,16.89,16.9331,3839,0
+WCME.US,D,20250929,000000,17.19,17.19,17.145,17.145,1222,0
+WCME.US,D,20250930,000000,17.1685,17.18,17.15,17.1735,2177,0
+WCME.US,D,20251001,000000,17.2494,17.25,17.22,17.2389,1016,0
+WCME.US,D,20251002,000000,17.29,17.37,17.29,17.3501,9831,0
+WCME.US,D,20251003,000000,17.39,17.39,17.3345,17.3614,6679,0
+WCME.US,D,20251006,000000,17.4305,17.46,17.4305,17.435,1914,0
+WCME.US,D,20251007,000000,17.3648,17.44,17.22,17.2621,8524,0
+WCME.US,D,20251008,000000,17.34,17.39,17.32,17.39,689,0
+WCME.US,D,20251009,000000,17.28,17.44,17.161,17.2275,2619,0
+WCME.US,D,20251010,000000,17.18,17.18,16.54,16.5413,30106,0
+WCME.US,D,20251013,000000,16.881,16.96,16.881,16.89,6556,0
+WCME.US,D,20251014,000000,16.72,16.87,16.66,16.7617,6414,0
+WCME.US,D,20251015,000000,16.99,17.07,16.8987,16.8987,106395,0
+WCME.US,D,20251016,000000,17.03,17.08,16.92,16.941,8387,0
+WCME.US,D,20251017,000000,16.88,17,16.88,16.975,5652,0
+WCME.US,D,20251020,000000,17.14,17.24,17.13,17.224,1221,0
+WCME.US,D,20251021,000000,17.115,17.16,17.08,17.1001,8114,0
+WCME.US,D,20251022,000000,17.2,17.2,16.995,17.059,1223,0
+WCME.US,D,20251023,000000,17.23,17.31,17.1535,17.2784,4350,0
+WCME.US,D,20251024,000000,17.415,17.46,17.37,17.37,3744,0
+WCME.US,D,20251027,000000,17.63,17.65,17.59,17.615,7256,0
+WCME.US,D,20251028,000000,17.62,17.695,17.619,17.68,755,0
+WCME.US,D,20251029,000000,17.79,17.9,17.76,17.7934,5481,0
+WCME.US,D,20251030,000000,17.52,17.67,17.52,17.5886,3628,0
+WCME.US,D,20251031,000000,17.58,17.58,17.505,17.5686,1066,0
+WCME.US,D,20251103,000000,17.77,17.77,17.695,17.765,873,0
+WCME.US,D,20251104,000000,17.46,17.56,17.4398,17.4398,5086,0
+WCME.US,D,20251105,000000,17.5,17.78,17.5,17.7472,2537,0
+WCME.US,D,20251106,000000,17.68,17.68,17.4,17.5162,10081,0
+WCME.US,D,20251107,000000,17.29,17.3423,17.16,17.3423,27894,0
+WCME.US,D,20251110,000000,17.61,17.7,17.57,17.685,3789,0
+WCME.US,D,20251111,000000,17.71,17.71,17.66,17.6695,420,0
+WCME.US,D,20251112,000000,17.75,17.77,17.705,17.755,6664,0
+WCME.US,D,20251113,000000,17.77,17.79,17.395,17.475,14365,0
+WCME.US,D,20251114,000000,17.37,17.6,17.32,17.505,21815,0
+WCME.US,D,20251117,000000,17.51,17.51,17.215,17.2848,6249,0
+WCME.US,D,20251118,000000,17.12,17.23,17.06,17.1512,12004,0
+WCME.US,D,20251119,000000,17.0536,17.13,17.01,17.0992,6139,0
+WCME.US,D,20251120,000000,17.224,17.505,16.6387,16.6387,5821,0
+WCME.US,D,20251121,000000,16.57,16.7699,16.41,16.6207,84011,0
+WCME.US,D,20251124,000000,16.68,16.91,16.68,16.91,6714,0
+WCME.US,D,20251125,000000,16.87,16.98,16.87,16.9744,5974,0
+WCME.US,D,20251126,000000,17.1,17.28,17.09,17.09,29920,0
+WCME.US,D,20251128,000000,17.25,17.26,17.23,17.2535,2570,0
+WCME.US,D,20251201,000000,17.17,17.21,17.1,17.1117,19548,0
+WCME.US,D,20251202,000000,17.165,17.24,17.08,17.206,11450,0
+WCME.US,D,20251203,000000,17.1326,17.22,17.11,17.22,6390,0
+WCME.US,D,20251204,000000,17.21,17.29,17.21,17.27,770,0
+WCME.US,D,20251205,000000,17.25,17.25,17.09,17.09,1186,0
+WCME.US,D,20251208,000000,17.1529,17.22,17.11,17.22,4878,0
+WCME.US,D,20251209,000000,17.05,17.1794,17.05,17.1702,1786,0
+WCME.US,D,20251210,000000,17.14,17.266,17.14,17.2396,7361,0
+WCME.US,D,20251211,000000,17.12,17.2392,17.12,17.2392,690,0
+WCME.US,D,20251212,000000,17.15,17.15,16.96,16.98,5356,0
+WCME.US,D,20251215,000000,17.04,17.1099,17.0089,17.0089,5244,0
+WCME.US,D,20251216,000000,16.825,16.825,16.73,16.8083,1813,0
+WCME.US,D,20251217,000000,16.82,16.9,16.55,16.574,4053,0
+WCME.US,D,20251218,000000,16.75,16.87,16.75,16.792,11069,0
+WCME.US,D,20251219,000000,16.9,16.97,16.9,16.9654,678,0
+WCME.US,D,20251222,000000,16.94,17.0006,16.94,16.983,4756,0
+WCME.US,D,20251223,000000,17.0112,17.13,17,17.1282,23150,0
+WCME.US,D,20251224,000000,17.13,17.165,17.13,17.165,2974,0
+WCME.US,D,20251229,000000,17.2,17.29,17.17,17.265,11733,0
+WCME.US,D,20251230,000000,17.37,17.42,17.33,17.3921,35460,0
+WCME.US,D,20251231,000000,17.26,17.31,17.21,17.22,2012,0
+WCME.US,D,20260102,000000,17.56,17.63,17.54,17.5979,5096,0
+WCME.US,D,20260105,000000,17.72,18.525,17.72,17.9362,15540,0
+WCME.US,D,20260106,000000,18.15,18.24,17.97,18.22,6771,0
+WCME.US,D,20260107,000000,18.0625,18.0799,17.975,18.025,9505,0
+WCME.US,D,20260108,000000,18.1,18.1,18,18.1,17632,0
+WCME.US,D,20260109,000000,18.05,18.2,18.01,18.175,7518,0
+WCME.US,D,20260112,000000,18.19,18.355,18.135,18.3387,7976,0
+WCME.US,D,20260113,000000,18.215,18.215,18.09,18.1698,10685,0
+WCME.US,D,20260114,000000,18.2,18.21,18.025,18.1558,7060,0
+WCME.US,D,20260115,000000,18.2699,18.37,18.24,18.2705,63948,0
+WCME.US,D,20260116,000000,18.01,18.1514,18.01,18.1514,2262,0
+WCME.US,D,20260120,000000,18.06,18.09,17.95,17.9523,4881,0
+WCME.US,D,20260121,000000,18.2,18.36,18.17,18.2821,9800,0
+WCME.US,D,20260122,000000,18.34,18.52,18.34,18.4574,1933,0
+WCME.US,D,20260123,000000,18.41,18.93,18.41,18.5978,5598,0
+WCME.US,D,20260126,000000,18.51,18.66,18.5,18.559,9055,0
+WCME.US,D,20260127,000000,18.89,18.9976,18.84,18.9976,12054,0
+WCME.US,D,20260128,000000,19.21,19.28,18.455,19.2192,22035,0
+WCME.US,D,20260129,000000,19.22,19.2999,18.765,19.0103,10624,0
+WCME.US,D,20260130,000000,19,19,18.62,18.706,9653,0
+WCME.US,D,20260202,000000,18.6499,18.86,18.6,18.795,37071,0
+WCME.US,D,20260203,000000,18.8301,18.86,18.665,18.7453,13021,0
+WCME.US,D,20260204,000000,18.705,18.79,18.2,18.3041,5715,0
+WCME.US,D,20260205,000000,18.25,18.43,18.24,18.2512,12863,0
+WCME.US,D,20260206,000000,18.53,18.675,18.48,18.675,12707,0
+WCME.US,D,20260209,000000,18.68,18.88,18.68,18.8568,9556,0
+WCME.US,D,20260210,000000,18.83,18.91,18.83,18.8677,36868,0
+WCME.US,D,20260211,000000,19,19,18.8,18.9188,5843,0
+WCME.US,D,20260212,000000,18.93,18.9788,18.54,18.5852,13174,0
+WCME.US,D,20260213,000000,18.42,18.52,18.395,18.4995,10351,0
+WCME.US,D,20260217,000000,18.5499,18.5499,18.44,18.545,3233,0
+WCME.US,D,20260218,000000,18.65,18.79,18.61,18.64,69276,0
diff --git a/daily/us/nyse stocks/2/wcmi.us.txt b/daily/us/nyse stocks/2/wcmi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e8c1154ce4adbb95616b0bb685e820591d8618b6
--- /dev/null
+++ b/daily/us/nyse stocks/2/wcmi.us.txt	
@@ -0,0 +1,341 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WCMI.US,D,20241009,000000,15.8999,15.91,15.8601,15.89,721,0
+WCMI.US,D,20241010,000000,15.8203,15.854,15.82,15.82,3227,0
+WCMI.US,D,20241011,000000,15.9038,15.9109,15.9038,15.9109,386,0
+WCMI.US,D,20241014,000000,15.94,16,15.92,15.9539,32770,0
+WCMI.US,D,20241015,000000,15.8674,15.8674,15.8674,15.8674,1065,0
+WCMI.US,D,20241016,000000,15.8812,15.94,15.84,15.89,35597,0
+WCMI.US,D,20241017,000000,15.88,15.89,15.87,15.8726,3052,0
+WCMI.US,D,20241018,000000,15.9101,15.975,15.9101,15.97,1194,0
+WCMI.US,D,20241021,000000,15.8625,15.8799,15.86,15.86,1880,0
+WCMI.US,D,20241022,000000,15.79,15.79,15.79,15.79,1,0
+WCMI.US,D,20241023,000000,15.7193,15.74,15.7193,15.7299,3204,0
+WCMI.US,D,20241024,000000,15.75,15.75,15.735,15.735,2413,0
+WCMI.US,D,20241025,000000,15.7058,15.7058,15.7058,15.7058,96,0
+WCMI.US,D,20241028,000000,15.83,15.835,15.8,15.83,3189,0
+WCMI.US,D,20241029,000000,15.8053,15.8053,15.8053,15.8053,25,0
+WCMI.US,D,20241030,000000,15.6202,15.6788,15.6202,15.6788,475,0
+WCMI.US,D,20241031,000000,15.5,15.56,15.5,15.547,3700,0
+WCMI.US,D,20241101,000000,15.49,15.49,15.49,15.49,193,0
+WCMI.US,D,20241104,000000,15.665,15.665,15.58,15.5851,2184,0
+WCMI.US,D,20241105,000000,15.76,15.7651,15.76,15.7651,163,0
+WCMI.US,D,20241106,000000,15.604,15.6718,15.604,15.6718,1546,0
+WCMI.US,D,20241107,000000,15.8005,15.8313,15.8005,15.8313,3730,0
+WCMI.US,D,20241108,000000,15.68,15.72,15.6601,15.72,8126,0
+WCMI.US,D,20241111,000000,15.799,15.799,15.74,15.753,1642,0
+WCMI.US,D,20241112,000000,15.59,15.7081,15.52,15.5702,306303,0
+WCMI.US,D,20241113,000000,15.47,15.47,15.32,15.3533,4468,0
+WCMI.US,D,20241114,000000,15.36,15.41,15.2862,15.2862,14817,0
+WCMI.US,D,20241115,000000,15.1901,15.1901,15.1,15.1723,5259,0
+WCMI.US,D,20241118,000000,15.18,15.22,15.15,15.1884,7995,0
+WCMI.US,D,20241119,000000,15.165,15.53,15.165,15.2393,4535,0
+WCMI.US,D,20241120,000000,15.19,15.22,15.12,15.2001,164407,0
+WCMI.US,D,20241121,000000,15.225,15.28,15.225,15.2794,15606,0
+WCMI.US,D,20241122,000000,15.3951,15.46,15.3951,15.4371,9213,0
+WCMI.US,D,20241125,000000,15.557,15.7199,15.557,15.67,241557,0
+WCMI.US,D,20241126,000000,15.61,15.62,15.47,15.5195,198434,0
+WCMI.US,D,20241127,000000,15.63,15.63,15.58,15.58,8475,0
+WCMI.US,D,20241129,000000,15.57,15.67,15.41,15.63,4167,0
+WCMI.US,D,20241202,000000,15.67,15.7,15.595,15.68,31671,0
+WCMI.US,D,20241203,000000,15.6767,15.71,15.6461,15.67,9542,0
+WCMI.US,D,20241204,000000,15.77,15.78,15.7418,15.7418,3596,0
+WCMI.US,D,20241205,000000,15.85,15.88,15.8372,15.8372,5849,0
+WCMI.US,D,20241206,000000,15.93,16.05,15.8,15.8149,5893,0
+WCMI.US,D,20241209,000000,15.95,15.95,15.8143,15.8143,2994,0
+WCMI.US,D,20241210,000000,15.84,15.85,15.7832,15.7832,3161,0
+WCMI.US,D,20241211,000000,15.91,15.92,15.8829,15.8829,6540,0
+WCMI.US,D,20241212,000000,15.81,15.81,15.7166,15.7166,2099,0
+WCMI.US,D,20241213,000000,13.91,13.91,13.6114,13.6114,12569,0
+WCMI.US,D,20241216,000000,13.61,13.91,13.55,13.5764,18030,0
+WCMI.US,D,20241217,000000,13.55,13.58,13.53,13.5442,1967,0
+WCMI.US,D,20241218,000000,13.53,13.53,13.23,13.23,18419,0
+WCMI.US,D,20241219,000000,13.28,13.29,13.2321,13.2321,18787,0
+WCMI.US,D,20241220,000000,13.15,13.305,13.15,13.25,10793,0
+WCMI.US,D,20241223,000000,13.29,13.54,13.2,13.31,628718,0
+WCMI.US,D,20241224,000000,13.2726,13.41,13.07,13.41,11827,0
+WCMI.US,D,20241226,000000,13.2627,13.32,13.2627,13.3101,183322,0
+WCMI.US,D,20241227,000000,13.3,13.36,13.23,13.23,8381,0
+WCMI.US,D,20241230,000000,13.13,13.18,13.085,13.1491,31284,0
+WCMI.US,D,20241231,000000,13.2,13.31,13.11,13.16,380532,0
+WCMI.US,D,20250102,000000,13.16,13.18,13.06,13.095,13826,0
+WCMI.US,D,20250103,000000,13.105,13.13,13.0985,13.1192,9295,0
+WCMI.US,D,20250106,000000,13.1714,13.38,13.13,13.3001,18550,0
+WCMI.US,D,20250107,000000,13.38,13.38,13.22,13.255,10850,0
+WCMI.US,D,20250108,000000,13.14,13.2,13.1212,13.1762,80457,0
+WCMI.US,D,20250110,000000,13.11,13.11,13.02,13.04,13971,0
+WCMI.US,D,20250113,000000,12.89,12.95,12.87,12.9171,11648,0
+WCMI.US,D,20250114,000000,13.01,13.03,12.9601,13.02,13389,0
+WCMI.US,D,20250115,000000,13.185,13.185,13.1,13.132,21861,0
+WCMI.US,D,20250116,000000,13.195,13.32,13.18,13.26,18349,0
+WCMI.US,D,20250117,000000,13.36,13.57,13.29,13.32,61341,0
+WCMI.US,D,20250121,000000,13.52,13.6,13.39,13.56,52074,0
+WCMI.US,D,20250122,000000,13.655,13.69,13.62,13.6413,17037,0
+WCMI.US,D,20250123,000000,13.67,13.769,13.67,13.725,68812,0
+WCMI.US,D,20250124,000000,13.77,13.85,13.765,13.8199,20102,0
+WCMI.US,D,20250127,000000,13.79,13.83,13.76,13.8299,12977,0
+WCMI.US,D,20250128,000000,13.93,15.28,13.8545,13.97,1039258,0
+WCMI.US,D,20250129,000000,13.91,14.04,13.86,13.94,43617,0
+WCMI.US,D,20250130,000000,14.0751,14.14,14.02,14.12,50616,0
+WCMI.US,D,20250131,000000,14.079,14.13,13.97,13.99,8177,0
+WCMI.US,D,20250203,000000,13.7501,13.91,13.7259,13.8611,47270,0
+WCMI.US,D,20250204,000000,13.96,14.05,13.94,13.9521,15027,0
+WCMI.US,D,20250205,000000,13.96,14.13,13.96,14.0868,40745,0
+WCMI.US,D,20250206,000000,14.0401,14.0896,14.02,14.04,255308,0
+WCMI.US,D,20250207,000000,14.1175,15.38,13.89,13.9005,29340,0
+WCMI.US,D,20250210,000000,14.01,14.03,13.94,13.99,18259,0
+WCMI.US,D,20250211,000000,14.015,14.18,14.015,14.0596,20208,0
+WCMI.US,D,20250212,000000,13.97,14.14,13.97,14.13,162993,0
+WCMI.US,D,20250213,000000,14.22,14.32,14.21,14.32,109138,0
+WCMI.US,D,20250214,000000,14.43,14.44,14.35,14.36,27192,0
+WCMI.US,D,20250218,000000,14.46,14.5,14.44,14.4496,27317,0
+WCMI.US,D,20250219,000000,14.39,14.39,14.325,14.36,49594,0
+WCMI.US,D,20250220,000000,14.38,14.42,14.365,14.42,36584,0
+WCMI.US,D,20250221,000000,14.37,14.39,14.28,14.295,88117,0
+WCMI.US,D,20250224,000000,14.3,14.3,14.2,14.2,25250,0
+WCMI.US,D,20250225,000000,14.2999,14.2999,14.2,14.26,22699,0
+WCMI.US,D,20250226,000000,14.3299,14.37,14.26,14.3,34206,0
+WCMI.US,D,20250227,000000,14.215,14.23,14.12,14.13,51224,0
+WCMI.US,D,20250228,000000,14.12,14.1495,13.98,14.09,21189,0
+WCMI.US,D,20250303,000000,14.37,14.41,14.22,14.26,207752,0
+WCMI.US,D,20250304,000000,14.21,14.48,14.15,14.36,78896,0
+WCMI.US,D,20250305,000000,14.43,14.61,14.42,14.61,298928,0
+WCMI.US,D,20250306,000000,14.4701,14.579,14.42,14.42,54507,0
+WCMI.US,D,20250307,000000,14.455,14.5,14.39,14.5,354508,0
+WCMI.US,D,20250310,000000,14.3,14.3,14.1044,14.14,197871,0
+WCMI.US,D,20250311,000000,14.24,14.25,14.0985,14.22,69999,0
+WCMI.US,D,20250312,000000,14.3,14.32,14.19,14.32,117777,0
+WCMI.US,D,20250313,000000,14.162,14.2299,14.155,14.16,257715,0
+WCMI.US,D,20250314,000000,14.36,14.47,14.335,14.47,41603,0
+WCMI.US,D,20250317,000000,14.55,14.71,14.52,14.62,361273,0
+WCMI.US,D,20250318,000000,14.55,14.58,14.5,14.56,45106,0
+WCMI.US,D,20250319,000000,14.4875,14.61,14.47,14.61,66055,0
+WCMI.US,D,20250320,000000,14.415,14.46,14.38,14.4,26078,0
+WCMI.US,D,20250321,000000,14.2801,14.35,14.2801,14.33,63338,0
+WCMI.US,D,20250324,000000,14.2977,14.38,14.281,14.38,69031,0
+WCMI.US,D,20250325,000000,14.4001,14.44,14.36,14.41,31429,0
+WCMI.US,D,20250326,000000,14.3399,14.365,14.255,14.29,317966,0
+WCMI.US,D,20250327,000000,14.33,14.36,14.29,14.36,101665,0
+WCMI.US,D,20250328,000000,14.24,14.32,14.16,14.2036,125664,0
+WCMI.US,D,20250331,000000,14.01,14.14,13.9893,14.14,98028,0
+WCMI.US,D,20250401,000000,14.1237,14.21,14.09,14.195,171860,0
+WCMI.US,D,20250402,000000,14.1437,14.26,14.12,14.26,62995,0
+WCMI.US,D,20250403,000000,14.185,14.1882,14.03,14.05,87808,0
+WCMI.US,D,20250404,000000,13.51,13.66,13.16,13.26,89103,0
+WCMI.US,D,20250407,000000,12.769,12.96,12.665,12.85,96933,0
+WCMI.US,D,20250408,000000,13.14,13.19,12.625,12.75,244695,0
+WCMI.US,D,20250409,000000,12.727,14.07,12.6,13.64,53459,0
+WCMI.US,D,20250410,000000,13.46,13.52,13.1172,13.4,61051,0
+WCMI.US,D,20250411,000000,13.42,13.69,13.39,13.67,29722,0
+WCMI.US,D,20250414,000000,13.87,13.89,13.74,13.84,10917,0
+WCMI.US,D,20250415,000000,13.97,14.0299,13.9301,13.95,64205,0
+WCMI.US,D,20250416,000000,13.99,14.09,13.93,13.96,68528,0
+WCMI.US,D,20250417,000000,14.012,14.15,13.91,14.0809,21731,0
+WCMI.US,D,20250421,000000,14.035,14.1,13.9146,13.9729,18185,0
+WCMI.US,D,20250422,000000,14.1475,14.29,14.1475,14.24,62400,0
+WCMI.US,D,20250423,000000,14.38,14.5,14.25,14.32,93488,0
+WCMI.US,D,20250424,000000,14.398,14.52,14.379,14.52,61207,0
+WCMI.US,D,20250425,000000,14.48,14.59,14.42,14.56,29771,0
+WCMI.US,D,20250428,000000,14.6,14.62,14.5,14.52,563189,0
+WCMI.US,D,20250429,000000,14.61,14.67,14.56,14.67,179460,0
+WCMI.US,D,20250430,000000,14.515,14.699,14.49,14.69,106642,0
+WCMI.US,D,20250501,000000,14.72,14.78,14.6491,14.68,567463,0
+WCMI.US,D,20250502,000000,14.98,15.0399,14.965,15,91703,0
+WCMI.US,D,20250505,000000,15.07,15.11,15,15,116710,0
+WCMI.US,D,20250506,000000,14.88,14.99,14.84,14.91,261409,0
+WCMI.US,D,20250507,000000,14.9,14.96,14.8,14.8,597713,0
+WCMI.US,D,20250508,000000,14.9998,15.04,14.95,14.955,221054,0
+WCMI.US,D,20250509,000000,15.04,15.05,14.98,14.9922,71724,0
+WCMI.US,D,20250512,000000,15.07,15.14,15.035,15.14,53966,0
+WCMI.US,D,20250513,000000,15.22,15.34,15.22,15.32,1077945,0
+WCMI.US,D,20250514,000000,15.24,15.29,15.18,15.2,205975,0
+WCMI.US,D,20250515,000000,15.308,15.35,15.25,15.35,318880,0
+WCMI.US,D,20250516,000000,15.2801,15.37,15.2801,15.33,86409,0
+WCMI.US,D,20250519,000000,15.2999,15.4199,15.252,15.38,199337,0
+WCMI.US,D,20250520,000000,15.3401,15.48,15.3401,15.46,273560,0
+WCMI.US,D,20250521,000000,15.4458,15.4699,15.32,15.33,125218,0
+WCMI.US,D,20250522,000000,15.2301,15.35,15.2301,15.3,569198,0
+WCMI.US,D,20250523,000000,15.14,15.3398,15.09,15.3,73010,0
+WCMI.US,D,20250527,000000,15.425,15.52,15.42,15.47,115971,0
+WCMI.US,D,20250528,000000,15.405,15.4351,15.36,15.39,88020,0
+WCMI.US,D,20250529,000000,15.438,15.5,15.39,15.47,196889,0
+WCMI.US,D,20250530,000000,15.4491,15.48,15.35,15.42,88823,0
+WCMI.US,D,20250602,000000,15.48,15.65,15.394,15.65,70776,0
+WCMI.US,D,20250603,000000,15.54,15.58,15.4975,15.55,479681,0
+WCMI.US,D,20250604,000000,15.6,15.7,15.59,15.66,336297,0
+WCMI.US,D,20250605,000000,15.77,15.82,15.695,15.725,149830,0
+WCMI.US,D,20250606,000000,15.67,15.72,15.64,15.72,152965,0
+WCMI.US,D,20250609,000000,15.679,15.7299,15.63,15.645,123504,0
+WCMI.US,D,20250610,000000,15.7699,15.77,15.65,15.69,137452,0
+WCMI.US,D,20250611,000000,15.72,15.82,15.72,15.73,171012,0
+WCMI.US,D,20250612,000000,15.7565,15.81,15.7565,15.81,1212747,0
+WCMI.US,D,20250613,000000,15.57,15.6409,15.525,15.59,36990,0
+WCMI.US,D,20250616,000000,15.6593,15.73,15.6,15.64,64638,0
+WCMI.US,D,20250617,000000,15.6092,15.6092,15.445,15.46,108129,0
+WCMI.US,D,20250618,000000,15.447,15.51,15.379,15.41,48596,0
+WCMI.US,D,20250620,000000,15.4,15.46,15.26,15.29,79900,0
+WCMI.US,D,20250623,000000,15.216868,15.4,15.17,15.4,60909,0
+WCMI.US,D,20250624,000000,15.529,15.62,15.51,15.61,222480,0
+WCMI.US,D,20250625,000000,15.649,15.7,15.63,15.676,487889,0
+WCMI.US,D,20250626,000000,15.76,15.99,15.731823,15.78,960572,0
+WCMI.US,D,20250627,000000,15.79,15.89,15.76,15.81,91558,0
+WCMI.US,D,20250630,000000,15.83,15.92,15.7843,15.91,213254,0
+WCMI.US,D,20250701,000000,15.79,15.82,15.7101,15.73,883406,0
+WCMI.US,D,20250702,000000,15.65,15.77,15.6124,15.76,475456,0
+WCMI.US,D,20250703,000000,15.795,15.8424,15.76,15.82,50849,0
+WCMI.US,D,20250707,000000,15.782,15.8099,15.65,15.69,79160,0
+WCMI.US,D,20250708,000000,15.71,15.81,15.6926,15.81,444221,0
+WCMI.US,D,20250709,000000,15.8251,15.91,15.8,15.89,176803,0
+WCMI.US,D,20250710,000000,15.86,15.87,15.7441,15.82,357934,0
+WCMI.US,D,20250711,000000,15.6825,15.72,15.64,15.7,87594,0
+WCMI.US,D,20250714,000000,15.605,15.7,15.605,15.685,98557,0
+WCMI.US,D,20250715,000000,15.6638,15.6899,15.6027,15.63,91218,0
+WCMI.US,D,20250716,000000,15.575,15.675,15.54,15.63,161218,0
+WCMI.US,D,20250717,000000,15.66,15.73,15.63,15.73,277134,0
+WCMI.US,D,20250718,000000,15.75,15.76,15.59,15.62,144591,0
+WCMI.US,D,20250721,000000,15.59,15.6736,15.5613,15.59,245798,0
+WCMI.US,D,20250722,000000,15.565,15.655,15.51,15.65,517187,0
+WCMI.US,D,20250723,000000,15.7599,15.92,15.72,15.91,220251,0
+WCMI.US,D,20250724,000000,15.81,15.8499,15.75,15.77,171243,0
+WCMI.US,D,20250725,000000,15.6708,15.8,15.67,15.77,1064471,0
+WCMI.US,D,20250728,000000,15.7,15.76,15.5527,15.62,192745,0
+WCMI.US,D,20250729,000000,15.6752,15.7099,15.64,15.67,170760,0
+WCMI.US,D,20250730,000000,15.6008,15.63,15.4335,15.51,1383591,0
+WCMI.US,D,20250731,000000,15.5452,15.5697,15.42,15.46,160693,0
+WCMI.US,D,20250801,000000,15.37,15.4299,15.2801,15.42,293857,0
+WCMI.US,D,20250804,000000,15.508,15.56,15.48,15.52,157608,0
+WCMI.US,D,20250805,000000,15.5098,15.53,15.39,15.45,144575,0
+WCMI.US,D,20250806,000000,15.45,15.52,15.425,15.46,373590,0
+WCMI.US,D,20250807,000000,15.62,15.64,15.5,15.59,859945,0
+WCMI.US,D,20250808,000000,15.575,15.6,15.54,15.58,80126,0
+WCMI.US,D,20250811,000000,15.55,15.56,15.5,15.51,249253,0
+WCMI.US,D,20250812,000000,15.62,15.78,15.62,15.77,288527,0
+WCMI.US,D,20250813,000000,15.83,15.84,15.74,15.8,349902,0
+WCMI.US,D,20250814,000000,15.69,15.76,15.6747,15.74,245244,0
+WCMI.US,D,20250815,000000,15.705,15.78,15.705,15.77,390327,0
+WCMI.US,D,20250818,000000,15.8,15.86,15.77,15.83,376722,0
+WCMI.US,D,20250819,000000,15.7,15.72,15.61,15.63,174975,0
+WCMI.US,D,20250820,000000,15.61,15.66,15.55,15.625,281089,0
+WCMI.US,D,20250821,000000,15.58,15.6299,15.55,15.59,218280,0
+WCMI.US,D,20250822,000000,15.63,15.88,15.63,15.86,101197,0
+WCMI.US,D,20250825,000000,15.85,15.89,15.725,15.74,230049,0
+WCMI.US,D,20250826,000000,15.71,15.754,15.68,15.74,144959,0
+WCMI.US,D,20250827,000000,15.6001,15.68,15.56,15.65,204157,0
+WCMI.US,D,20250828,000000,15.68,15.77,15.67,15.73,119856,0
+WCMI.US,D,20250829,000000,15.78,15.8,15.7,15.71,99716,0
+WCMI.US,D,20250902,000000,15.42,15.53,15.42,15.505,265795,0
+WCMI.US,D,20250903,000000,15.57,15.67,15.56,15.67,181001,0
+WCMI.US,D,20250904,000000,15.66,15.745,15.63,15.71,188737,0
+WCMI.US,D,20250905,000000,15.93,15.96,15.7759,15.89,155439,0
+WCMI.US,D,20250908,000000,15.98,16.01,15.93,15.99,169144,0
+WCMI.US,D,20250909,000000,16.12,16.15,16.04,16.12,97349,0
+WCMI.US,D,20250910,000000,16.1803,16.2599,16.15,16.19,219726,0
+WCMI.US,D,20250911,000000,16.19,16.31,16.19,16.31,781020,0
+WCMI.US,D,20250912,000000,16.251775,16.31,16.215,16.27,251417,0
+WCMI.US,D,20250915,000000,16.4,16.4499,16.37,16.41,1514550,0
+WCMI.US,D,20250916,000000,16.37,16.45,16.3401,16.43,324982,0
+WCMI.US,D,20250917,000000,16.49,16.575,16.38,16.49,242961,0
+WCMI.US,D,20250918,000000,16.52,16.63,16.501328,16.56,156080,0
+WCMI.US,D,20250919,000000,16.56,16.58,16.4592,16.54,1373824,0
+WCMI.US,D,20250922,000000,16.58,16.72,16.58,16.72,131007,0
+WCMI.US,D,20250923,000000,16.725,16.81,16.6416,16.65,766037,0
+WCMI.US,D,20250924,000000,16.675,16.76,16.62,16.71,164538,0
+WCMI.US,D,20250925,000000,16.47,16.58,16.4,16.52,147513,0
+WCMI.US,D,20250926,000000,16.593,16.64,16.52,16.64,1090922,0
+WCMI.US,D,20250929,000000,16.7229,16.76,16.67,16.68,144048,0
+WCMI.US,D,20250930,000000,16.81,16.8773,16.73,16.87,234854,0
+WCMI.US,D,20251001,000000,16.88,16.975,16.86,16.97,1178442,0
+WCMI.US,D,20251002,000000,17.1,17.12,16.98,17.08,191230,0
+WCMI.US,D,20251003,000000,17.18,17.22,17.1,17.15,174661,0
+WCMI.US,D,20251006,000000,17.245,17.29,17.1796,17.18,245287,0
+WCMI.US,D,20251007,000000,17.13,17.15,16.939,16.97,232993,0
+WCMI.US,D,20251008,000000,17.1088,17.16,17.05,17.16,257746,0
+WCMI.US,D,20251009,000000,17.067,17.13,16.92,17.04,600949,0
+WCMI.US,D,20251010,000000,16.94,16.95,16.46,16.47,224082,0
+WCMI.US,D,20251013,000000,16.6945,16.8343,16.6945,16.81,268892,0
+WCMI.US,D,20251014,000000,16.5,16.78,16.45,16.68,371264,0
+WCMI.US,D,20251015,000000,16.7498,16.8199,16.57,16.72,581020,0
+WCMI.US,D,20251016,000000,16.8125,16.86,16.6692,16.682,374351,0
+WCMI.US,D,20251017,000000,16.53,16.59,16.41,16.54,165519,0
+WCMI.US,D,20251020,000000,16.7,16.71,16.6305,16.7,196947,0
+WCMI.US,D,20251021,000000,16.62,16.66,16.51,16.54,261648,0
+WCMI.US,D,20251022,000000,16.61,16.61,16.3341,16.47,490930,0
+WCMI.US,D,20251023,000000,16.55,16.64,16.5,16.61,93625,0
+WCMI.US,D,20251024,000000,16.75,16.82,16.740032,16.8,142134,0
+WCMI.US,D,20251027,000000,16.948,16.98,16.915,16.98,258331,0
+WCMI.US,D,20251028,000000,17,17.03,16.93,16.97,194697,0
+WCMI.US,D,20251029,000000,16.97,17.05,16.84,16.96,237033,0
+WCMI.US,D,20251030,000000,16.755,16.8916,16.755,16.82,3733365,0
+WCMI.US,D,20251031,000000,16.77,16.86,16.72,16.82,1179399,0
+WCMI.US,D,20251103,000000,16.8585,16.9,16.711,16.82,395960,0
+WCMI.US,D,20251104,000000,16.57,16.7,16.542,16.55,274167,0
+WCMI.US,D,20251105,000000,16.62,16.78,16.62,16.74,272407,0
+WCMI.US,D,20251106,000000,16.71,16.71,16.5,16.54,125225,0
+WCMI.US,D,20251107,000000,16.35,16.52,16.27,16.49,183705,0
+WCMI.US,D,20251110,000000,16.73,16.79,16.63,16.79,129397,0
+WCMI.US,D,20251111,000000,16.74,16.8,16.7,16.76,157600,0
+WCMI.US,D,20251112,000000,16.789,16.825,16.748,16.82,254585,0
+WCMI.US,D,20251113,000000,16.808,16.86,16.48,16.49,441814,0
+WCMI.US,D,20251114,000000,16.37,16.555,16.35,16.44,218814,0
+WCMI.US,D,20251117,000000,16.374,16.4759,16.207,16.29,138942,0
+WCMI.US,D,20251118,000000,16.0535,16.1883,15.99,16.14,214497,0
+WCMI.US,D,20251119,000000,16.08,16.18,15.965,16.075,1330207,0
+WCMI.US,D,20251120,000000,16.32,16.32,15.785,15.8,250719,0
+WCMI.US,D,20251121,000000,15.8541,16,15.7,15.94,198849,0
+WCMI.US,D,20251124,000000,15.91,16.055,15.8644,16.04,205074,0
+WCMI.US,D,20251125,000000,16.1,16.3,16,16.29,144999,0
+WCMI.US,D,20251126,000000,16.37,16.52,16.36,16.49,430843,0
+WCMI.US,D,20251128,000000,16.51,16.61,16.49,16.6,89398,0
+WCMI.US,D,20251201,000000,16.466,16.5399,16.42,16.43,158988,0
+WCMI.US,D,20251202,000000,16.5,16.52,16.4,16.4,103043,0
+WCMI.US,D,20251203,000000,16.4255,16.6,16.42,16.595,240674,0
+WCMI.US,D,20251204,000000,16.645,16.73,16.628876,16.705,204836,0
+WCMI.US,D,20251205,000000,16.7691,16.81,16.639,16.655,153580,0
+WCMI.US,D,20251208,000000,16.69,16.74,16.61,16.71,154154,0
+WCMI.US,D,20251209,000000,16.66,16.72,16.64,16.65,275150,0
+WCMI.US,D,20251210,000000,16.69,16.9,16.653,16.88,332944,0
+WCMI.US,D,20251211,000000,16.87,16.98,16.82,16.96,224545,0
+WCMI.US,D,20251212,000000,16.8805,16.93,16.6,16.66,323475,0
+WCMI.US,D,20251215,000000,16.75,16.82,16.64,16.67,182029,0
+WCMI.US,D,20251216,000000,16.59,16.6122,16.49,16.59,220700,0
+WCMI.US,D,20251217,000000,16.64,16.64,16.38,16.39,521550,0
+WCMI.US,D,20251218,000000,16.678,16.7198,16.5898,16.63,217672,0
+WCMI.US,D,20251219,000000,16.7688,16.91,16.7688,16.82,138592,0
+WCMI.US,D,20251222,000000,16.87,16.96,16.83,16.96,160881,0
+WCMI.US,D,20251223,000000,17.0221,17.09,16.98,17.07,260006,0
+WCMI.US,D,20251224,000000,17.075,17.13,17.07,17.11,98488,0
+WCMI.US,D,20251226,000000,17.14,17.19,17.0973,17.15,109270,0
+WCMI.US,D,20251229,000000,17.01,17.06,16.96,17.04,486961,0
+WCMI.US,D,20251230,000000,17.09,17.1596,17.065,17.08,393611,0
+WCMI.US,D,20251231,000000,17.07,17.12,17.0001,17.01,231279,0
+WCMI.US,D,20260102,000000,17.23,17.33,17.21,17.33,299868,0
+WCMI.US,D,20260105,000000,17.48,17.6507,17.45,17.61,182549,0
+WCMI.US,D,20260106,000000,17.7243,17.77,17.6632,17.74,158631,0
+WCMI.US,D,20260107,000000,17.79,17.83,17.6801,17.69,731756,0
+WCMI.US,D,20260108,000000,17.7,17.79,17.66,17.79,608037,0
+WCMI.US,D,20260109,000000,17.855,17.97,17.81,17.88,466570,0
+WCMI.US,D,20260112,000000,17.975,18.09,17.965,18.09,478646,0
+WCMI.US,D,20260113,000000,18.01,18.04,17.8855,17.99,356754,0
+WCMI.US,D,20260114,000000,17.95,17.98,17.85,17.96,290640,0
+WCMI.US,D,20260115,000000,17.92,17.98,17.84,17.88,406748,0
+WCMI.US,D,20260116,000000,17.8987,17.97,17.8057,17.96,1035871,0
+WCMI.US,D,20260120,000000,17.72,17.879,17.66,17.73,416578,0
+WCMI.US,D,20260121,000000,17.81,18.05,17.67,17.95,385219,0
+WCMI.US,D,20260122,000000,18.01,18.06,17.9,18.01,727808,0
+WCMI.US,D,20260123,000000,18.01,18.1499,17.9706,18.13,555773,0
+WCMI.US,D,20260126,000000,18.18,18.18,18.1,18.13,624455,0
+WCMI.US,D,20260127,000000,18.3215,18.4399,18.3101,18.42,380539,0
+WCMI.US,D,20260128,000000,18.3617,18.39,18.2201,18.35,223567,0
+WCMI.US,D,20260129,000000,18.36,18.42,17.99,18.24,955013,0
+WCMI.US,D,20260130,000000,18.09,18.1,17.84,17.91,300800,0
+WCMI.US,D,20260202,000000,17.975,18.38,17.94,18.14,1296656,0
+WCMI.US,D,20260203,000000,18.126,18.16,17.859,18.03,772623,0
+WCMI.US,D,20260204,000000,17.975,18.07,17.59,17.75,514968,0
+WCMI.US,D,20260205,000000,17.51,17.66,17.34,17.37,559908,0
+WCMI.US,D,20260206,000000,17.64,17.85,17.64,17.83,1056287,0
+WCMI.US,D,20260209,000000,18.03,18.19,17.97,18.19,458118,0
+WCMI.US,D,20260210,000000,18.1802,18.1899,18.07,18.1,678841,0
+WCMI.US,D,20260211,000000,18.2503,18.28,17.99,18.14,1466079,0
+WCMI.US,D,20260212,000000,18.125,18.17,17.789,17.9,448650,0
+WCMI.US,D,20260213,000000,17.88,18,17.76,18,1227441,0
+WCMI.US,D,20260217,000000,17.97,18.125,17.85,18.12,448515,0
+WCMI.US,D,20260218,000000,18.175,18.33,18.1599,18.22,414837,0
diff --git a/daily/us/nyse stocks/2/wdi.us.txt b/daily/us/nyse stocks/2/wdi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b04dc6cd285c1a87cf292312c75975b97d2b18e2
--- /dev/null
+++ b/daily/us/nyse stocks/2/wdi.us.txt	
@@ -0,0 +1,1167 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WDI.US,D,20210628,000000,17.8496,17.9923,17.8432,17.9389,354487.81114306,0
+WDI.US,D,20210629,000000,17.9474,17.984,17.9023,17.9474,199452.10309754,0
+WDI.US,D,20210630,000000,17.9211,17.9454,17.8319,17.8319,219539.14942142,0
+WDI.US,D,20210701,000000,17.8403,17.9116,17.8403,17.9116,199199.73721658,0
+WDI.US,D,20210702,000000,17.9116,17.9558,17.893,17.9306,208707.64840326,0
+WDI.US,D,20210706,000000,17.9747,17.9747,17.8319,17.8675,188152.07470541,0
+WDI.US,D,20210707,000000,17.8675,17.8675,17.8226,17.8319,396093.04195129,0
+WDI.US,D,20210708,000000,17.8319,17.8591,17.8226,17.8319,278318.03815541,0
+WDI.US,D,20210709,000000,17.8496,17.8496,17.8226,17.8319,53644.254649284,0
+WDI.US,D,20210712,000000,17.8403,17.8403,17.8226,17.831,155872.66830901,0
+WDI.US,D,20210713,000000,17.8319,17.8675,17.8226,17.8591,186614.45305087,0
+WDI.US,D,20210714,000000,17.8591,17.8591,17.8226,17.8226,119798.19018347,0
+WDI.US,D,20210715,000000,17.8403,17.8403,17.8226,17.8226,97081.001555742,0
+WDI.US,D,20210716,000000,17.8226,17.8403,17.8226,17.8403,129919.44629608,0
+WDI.US,D,20210719,000000,17.8403,17.8853,17.8226,17.8245,154849.36193087,0
+WDI.US,D,20210720,000000,17.8545,17.8853,17.8452,17.8675,63624.952549713,0
+WDI.US,D,20210721,000000,17.8591,17.9653,17.8591,17.9116,16149.286712673,0
+WDI.US,D,20210722,000000,17.8403,17.9061,17.8403,17.9023,48521.333748937,0
+WDI.US,D,20210723,000000,17.8591,17.9474,17.8591,17.9116,41060.03531852,0
+WDI.US,D,20210726,000000,17.9248,17.9558,17.8496,17.9023,40161.314628457,0
+WDI.US,D,20210727,000000,17.8675,17.9211,17.8591,17.9116,43828.606164686,0
+WDI.US,D,20210728,000000,17.9454,18.0008,17.8741,17.9116,34011.892845147,0
+WDI.US,D,20210729,000000,17.9653,17.984,17.9116,17.9116,21214.706526215,0
+WDI.US,D,20210730,000000,17.893,18.0366,17.893,17.9558,30846.138566051,0
+WDI.US,D,20210802,000000,18.3578,18.3578,17.8226,17.8403,204941.32721755,0
+WDI.US,D,20210803,000000,17.8675,18.0366,17.8403,18.0008,42047.137308671,0
+WDI.US,D,20210804,000000,18.2244,18.2244,18.0234,18.0628,33824.481895559,0
+WDI.US,D,20210805,000000,18.0686,18.1268,18.0008,18.0995,23900.220246997,0
+WDI.US,D,20210806,000000,18.0544,18.1794,18.0008,18.1173,38487.394101467,0
+WDI.US,D,20210809,000000,18.0901,18.0901,17.7342,17.8403,207283.96408736,0
+WDI.US,D,20210810,000000,17.8591,17.893,17.707,17.7971,86871.364143036,0
+WDI.US,D,20210811,000000,17.7437,17.7953,17.6975,17.7257,84644.794281754,0
+WDI.US,D,20210812,000000,17.7688,17.8226,17.6882,17.7784,101721.55222789,0
+WDI.US,D,20210813,000000,17.7595,17.7962,17.7342,17.7784,53571.845873308,0
+WDI.US,D,20210816,000000,17.7971,17.8675,17.6975,17.8055,119710.87371832,0
+WDI.US,D,20210817,000000,17.8226,17.8226,17.707,17.7342,47594.927350411,0
+WDI.US,D,20210818,000000,17.7342,17.7784,17.6093,17.7164,102142.16202952,0
+WDI.US,D,20210819,000000,17.7342,17.8,17.6714,17.7784,39573.525741116,0
+WDI.US,D,20210820,000000,17.7784,17.8132,17.707,17.7595,64558.812792821,0
+WDI.US,D,20210823,000000,17.785,17.9549,17.7576,17.9549,89260.853750266,0
+WDI.US,D,20210824,000000,17.9286,17.9454,17.829,17.8837,63194.759233615,0
+WDI.US,D,20210825,000000,17.9004,17.9004,17.8197,17.8571,43218.455743588,0
+WDI.US,D,20210826,000000,17.8571,17.8571,17.7135,17.8206,73010.407718212,0
+WDI.US,D,20210827,000000,17.7238,17.893,17.7238,17.8667,31169.848388062,0
+WDI.US,D,20210830,000000,17.8741,17.8741,17.7315,17.8571,44199.168724095,0
+WDI.US,D,20210831,000000,17.8571,17.9454,17.8046,17.9454,87471.931049667,0
+WDI.US,D,20210901,000000,17.9727,17.9727,17.8741,17.8741,74627.891993338,0
+WDI.US,D,20210902,000000,17.9332,17.9371,17.9004,17.9286,43672.075428384,0
+WDI.US,D,20210903,000000,17.9286,17.9454,17.8383,17.9332,69734.97544021,0
+WDI.US,D,20210907,000000,17.9727,17.9727,17.9088,17.9286,33032.244699581,0
+WDI.US,D,20210908,000000,17.9052,17.9634,17.8741,17.9371,69601.871072607,0
+WDI.US,D,20210909,000000,17.9371,17.9371,17.8837,17.9098,74780.163389877,0
+WDI.US,D,20210910,000000,17.9371,17.9371,17.8741,17.9286,95299.532699727,0
+WDI.US,D,20210913,000000,17.893,17.9371,17.8741,17.9371,70557.028014533,0
+WDI.US,D,20210914,000000,17.9371,17.9727,17.8667,17.893,97069.288371393,0
+WDI.US,D,20210915,000000,17.9371,17.9371,17.8571,17.9192,61432.457406535,0
+WDI.US,D,20210916,000000,17.9286,17.9634,17.893,17.9634,82850.54740645,0
+WDI.US,D,20210917,000000,17.9634,17.9727,17.9371,17.9549,61686.952957396,0
+WDI.US,D,20210920,000000,17.9371,17.9409,17.8197,17.9004,87561.377184696,0
+WDI.US,D,20210921,000000,17.8103,17.9098,17.7041,17.7943,153793.04566957,0
+WDI.US,D,20210922,000000,17.8478,17.8478,17.5698,17.5698,90815.512763882,0
+WDI.US,D,20210923,000000,17.6149,17.7408,17.2552,17.3098,113343.16077214,0
+WDI.US,D,20210924,000000,17.4262,17.6149,17.4262,17.4976,74118.90089162,0
+WDI.US,D,20210927,000000,17.5698,17.7482,17.4441,17.5022,173244.38553377,0
+WDI.US,D,20210928,000000,17.5604,17.6224,17.3276,17.6224,85571.200680281,0
+WDI.US,D,20210929,000000,17.4618,17.4806,17.076,17.228,124346.10021577,0
+WDI.US,D,20210930,000000,17.0937,17.4853,17.0937,17.228,97039.47299305,0
+WDI.US,D,20211001,000000,17.5698,17.5698,17.2187,17.4177,78294.118694626,0
+WDI.US,D,20211004,000000,17.4357,17.507,17.2788,17.3708,86815.992726113,0
+WDI.US,D,20211005,000000,17.2928,17.5022,17.2928,17.3098,70447.350015629,0
+WDI.US,D,20211006,000000,17.3463,17.4806,17.3463,17.3896,53069.243781233,0
+WDI.US,D,20211007,000000,17.5698,17.5698,17.3548,17.3548,43719.993000721,0
+WDI.US,D,20211008,000000,17.3014,17.4703,17.3014,17.3623,38715.268778805,0
+WDI.US,D,20211011,000000,17.3445,17.4357,17.3276,17.3896,50120.715830067,0
+WDI.US,D,20211012,000000,17.4046,17.507,17.3182,17.4441,73323.469190818,0
+WDI.US,D,20211013,000000,17.4262,17.6553,17.4235,17.5698,102351.93451287,0
+WDI.US,D,20211014,000000,17.7041,17.829,17.5333,17.7041,100764.26561608,0
+WDI.US,D,20211015,000000,17.8383,17.9192,17.7943,17.8383,89595.211921686,0
+WDI.US,D,20211018,000000,17.8383,17.8383,17.5792,17.6055,41871.439543434,0
+WDI.US,D,20211019,000000,17.6055,17.6196,17.3623,17.4441,55878.278355152,0
+WDI.US,D,20211020,000000,17.4534,17.4806,17.3182,17.4357,85708.564387645,0
+WDI.US,D,20211021,000000,17.4328,17.4554,17.3239,17.3867,60543.320230941,0
+WDI.US,D,20211022,000000,17.3333,17.3333,17.1162,17.1886,165051.545499,0
+WDI.US,D,20211025,000000,17.1886,17.2609,16.9538,16.982,110288.1493269,0
+WDI.US,D,20211026,000000,16.9538,17.058,16.6204,16.8186,212077.850991,0
+WDI.US,D,20211027,000000,16.8816,17.1698,16.8372,16.9266,164971.68287843,0
+WDI.US,D,20211028,000000,17.0441,17.5585,16.9998,17.1078,171945.28690595,0
+WDI.US,D,20211029,000000,16.9998,17.2892,16.9998,17.0985,118534.23110871,0
+WDI.US,D,20211101,000000,17.352,17.352,17.1078,17.2609,139197.35313556,0
+WDI.US,D,20211102,000000,17.3333,17.4873,17.2703,17.4244,89932.76459793,0
+WDI.US,D,20211103,000000,17.4244,17.7567,17.3239,17.5116,140879.79234208,0
+WDI.US,D,20211104,000000,17.5585,17.5679,17.4056,17.4909,90783.567715657,0
+WDI.US,D,20211105,000000,17.5125,17.5679,17.3143,17.4779,89773.039356806,0
+WDI.US,D,20211108,000000,17.5221,17.5286,17.2242,17.3333,104901.14936122,0
+WDI.US,D,20211109,000000,17.3603,17.3774,17.2336,17.352,96613.539016717,0
+WDI.US,D,20211110,000000,17.4328,17.4505,17.2168,17.2516,86788.30701765,0
+WDI.US,D,20211111,000000,17.2421,17.3867,17.0985,17.1162,118641.77943773,0
+WDI.US,D,20211112,000000,17.0627,17.1003,17.0092,17.0092,155244.41569392,0
+WDI.US,D,20211115,000000,17.1162,17.1256,17.0261,17.0534,328391.90124806,0
+WDI.US,D,20211116,000000,17.198,17.2074,17.0092,17.0804,150552.75294461,0
+WDI.US,D,20211117,000000,17.0441,17.1623,16.9998,17.0441,133610.16420102,0
+WDI.US,D,20211118,000000,16.982,17.1256,16.9632,16.9998,162959.14484026,0
+WDI.US,D,20211119,000000,17.0598,17.1332,16.9331,16.9697,224530.0307891,0
+WDI.US,D,20211122,000000,16.951,16.9697,16.797,16.8871,302326.87156636,0
+WDI.US,D,20211123,000000,16.8787,16.8964,16.7416,16.8146,253117.65444565,0
+WDI.US,D,20211124,000000,16.7256,16.873,16.6337,16.8063,204293.90757351,0
+WDI.US,D,20211126,000000,16.6063,16.7697,16.6063,16.735,110070.92299896,0
+WDI.US,D,20211129,000000,16.735,16.8476,16.6606,16.7068,214898.59874928,0
+WDI.US,D,20211130,000000,16.6147,16.751,16.5162,16.6606,252710.88749824,0
+WDI.US,D,20211201,000000,16.7697,16.7791,16.5706,16.6194,336304.68969339,0
+WDI.US,D,20211202,000000,16.6063,16.7416,16.5612,16.6787,204872.11294638,0
+WDI.US,D,20211203,000000,16.626,16.7256,16.3989,16.4524,588305.3322861,0
+WDI.US,D,20211206,000000,16.4703,16.5612,16.4155,16.4438,258085.10944463,0
+WDI.US,D,20211207,000000,16.5162,16.643,16.4438,16.4796,383547.15667838,0
+WDI.US,D,20211208,000000,16.5068,16.6327,16.4072,16.534,256858.41959278,0
+WDI.US,D,20211209,000000,16.4879,16.6111,16.425,16.534,363271.63456999,0
+WDI.US,D,20211210,000000,16.534,16.6523,16.4524,16.5257,218275.19034666,0
+WDI.US,D,20211213,000000,16.4438,16.5706,16.4438,16.5257,376377.62302177,0
+WDI.US,D,20211214,000000,16.4608,16.5706,16.425,16.5424,312818.69023839,0
+WDI.US,D,20211215,000000,16.5424,16.7877,16.5162,16.735,259351.19818928,0
+WDI.US,D,20211216,000000,16.7068,16.8328,16.4972,16.6787,651868.52440925,0
+WDI.US,D,20211217,000000,16.5424,16.7416,16.4972,16.5706,427405.57822142,0
+WDI.US,D,20211220,000000,16.4344,16.5518,16.4344,16.5068,450748.88979437,0
+WDI.US,D,20211221,000000,16.534,16.7163,16.4796,16.5257,474785.40891378,0
+WDI.US,D,20211222,000000,16.5491,16.6317,16.504,16.613,356848.55020689,0
+WDI.US,D,20211223,000000,16.641,16.7867,16.641,16.7143,481468.31300245,0
+WDI.US,D,20211227,000000,16.7143,16.8053,16.5867,16.6503,904584.7360822,0
+WDI.US,D,20211228,000000,16.6317,16.7331,16.5312,16.6224,834718.78594428,0
+WDI.US,D,20211229,000000,16.6044,16.6589,16.5312,16.6044,945997.23176612,0
+WDI.US,D,20211230,000000,16.6044,16.7143,16.6044,16.6955,883881.15032759,0
+WDI.US,D,20211231,000000,16.6955,16.7688,16.6503,16.7237,832403.83478289,0
+WDI.US,D,20220103,000000,16.7501,16.9424,16.7331,16.8964,176159.90360177,0
+WDI.US,D,20220104,000000,16.9424,16.9791,16.7867,16.8787,239340.81998114,0
+WDI.US,D,20220105,000000,16.8787,16.997,16.6862,16.6955,187529.14626504,0
+WDI.US,D,20220106,000000,16.6768,16.8515,16.6768,16.7407,110074.1175038,0
+WDI.US,D,20220107,000000,16.7688,16.8233,16.7407,16.8053,95287.81951538,0
+WDI.US,D,20220110,000000,16.8053,16.8138,16.7407,16.796,116681.41831165,0
+WDI.US,D,20220111,000000,16.8328,17.0157,16.8328,16.9604,102679.90367464,0
+WDI.US,D,20220112,000000,17.0064,17.1698,16.9068,17.1435,239038.40685795,0
+WDI.US,D,20220113,000000,17.1247,17.4082,17.0882,17.2901,292975.49111596,0
+WDI.US,D,20220114,000000,17.2806,17.353,17.2346,17.2524,521493.32875848,0
+WDI.US,D,20220118,000000,17.1341,17.3078,17.0514,17.1069,213736.86382882,0
+WDI.US,D,20220119,000000,17.1698,17.1698,16.997,17.0421,179067.96782517,0
+WDI.US,D,20220120,000000,17.153,17.153,16.9424,16.951,225258.37788863,0
+WDI.US,D,20220121,000000,17.1144,17.1144,16.6553,16.7002,1037651.8344634,0
+WDI.US,D,20220124,000000,16.4889,16.6553,16.3237,16.3979,181150.78496946,0
+WDI.US,D,20220125,000000,16.3237,16.5076,16.2767,16.2767,164196.4830415,0
+WDI.US,D,20220126,000000,16.3696,16.5076,16.2861,16.3424,158483.64358394,0
+WDI.US,D,20220127,000000,16.4336,16.5076,16.2861,16.3049,52559.187844575,0
+WDI.US,D,20220128,000000,16.3049,16.3049,16.148,16.2693,97867.914577017,0
+WDI.US,D,20220131,000000,16.2231,16.5172,16.2231,16.5172,90965.654490538,0
+WDI.US,D,20220201,000000,16.5904,16.6459,16.4524,16.5434,199062.37350921,0
+WDI.US,D,20220202,000000,16.5904,16.6459,16.4982,16.5528,180651.3773822,0
+WDI.US,D,20220203,000000,16.3979,16.5302,16.3602,16.3979,121745.77329026,0
+WDI.US,D,20220204,000000,16.3979,16.4102,16.1125,16.1125,104870.26914795,0
+WDI.US,D,20220207,000000,16.1125,16.3696,16.1125,16.1856,128743.86852142,0
+WDI.US,D,20220208,000000,16.1218,16.2316,16.1218,16.2138,66202.917941468,0
+WDI.US,D,20220209,000000,16.2503,16.3885,16.1809,16.3885,128278.53565227,0
+WDI.US,D,20220210,000000,16.2767,16.3143,15.9471,16.1575,116745.3084081,0
+WDI.US,D,20220211,000000,16.0381,16.1125,15.9471,16.0185,91160.519284712,0
+WDI.US,D,20220214,000000,16.0194,16.0851,15.8091,15.8551,69413.39528808,0
+WDI.US,D,20220215,000000,15.8091,15.9922,15.7442,15.7902,82081.736579168,0
+WDI.US,D,20220216,000000,15.7902,15.9659,15.763,15.7995,320663.3292475,0
+WDI.US,D,20220217,000000,15.825,15.9169,15.6118,15.7047,124366.33207964,0
+WDI.US,D,20220218,000000,15.6306,15.825,15.5657,15.6213,318774.31206245,0
+WDI.US,D,20220222,000000,15.6953,15.6953,15.4643,15.4822,452123.59170298,0
+WDI.US,D,20220223,000000,15.4822,15.5798,15.2325,15.316,271710.73734752,0
+WDI.US,D,20220224,000000,15.2231,15.4736,15.0474,15.4363,201103.66209077,0
+WDI.US,D,20220225,000000,15.4268,15.6484,15.4268,15.6024,189867.5237951,0
+WDI.US,D,20220228,000000,15.4643,15.6213,15.4174,15.5846,191956.72994901,0
+WDI.US,D,20220301,000000,15.6672,15.732,15.5282,15.732,115447.27461523,0
+WDI.US,D,20220302,000000,15.732,16.2409,15.6165,16.0936,248279.0444745,0
+WDI.US,D,20220303,000000,16.0559,16.2409,15.8315,16.1575,164561.72142621,0
+WDI.US,D,20220304,000000,16.1396,16.1396,15.501,15.6953,152993.354629,0
+WDI.US,D,20220307,000000,15.6213,15.6381,15.408,15.4268,68260.179047156,0
+WDI.US,D,20220308,000000,15.408,15.4917,15.3215,15.3715,67919.43186609,0
+WDI.US,D,20220309,000000,15.408,15.4917,15.2147,15.3254,188327.77247065,0
+WDI.US,D,20220310,000000,15.2689,15.3084,15.0567,15.0943,84492.522885216,0
+WDI.US,D,20220311,000000,15.2052,15.2052,14.7882,14.8258,156069.66277308,0
+WDI.US,D,20220314,000000,14.8708,14.9366,14.2417,14.4183,164094.25888719,0
+WDI.US,D,20220315,000000,14.529,14.8625,14.4558,14.6961,141827.49543942,0
+WDI.US,D,20220316,000000,14.8351,15.0662,14.76,14.9272,85677.684174362,0
+WDI.US,D,20220317,000000,14.8351,15.1863,14.8351,15.1583,185779.62245726,0
+WDI.US,D,20220318,000000,15.1583,15.3066,15.0098,15.2147,119941.9429005,0
+WDI.US,D,20220321,000000,15.1216,15.2005,14.76,14.8437,81492.88285689,0
+WDI.US,D,20220322,000000,14.899,14.899,14.6305,14.7789,116551.50844887,0
+WDI.US,D,20220323,000000,14.7019,14.9628,14.5901,14.9628,154312.6851207,0
+WDI.US,D,20220324,000000,14.9159,14.9911,14.636,14.9066,148294.2380351,0
+WDI.US,D,20220325,000000,14.823,14.8972,14.5524,14.7019,206088.15444881,0
+WDI.US,D,20220328,000000,14.7666,14.8878,14.5713,14.748,234359.52212792,0
+WDI.US,D,20220329,000000,14.7666,15.1216,14.7206,15.1216,447821.65854201,0
+WDI.US,D,20220330,000000,15.0089,15.177,14.8698,14.9441,190913.19170701,0
+WDI.US,D,20220331,000000,14.9911,15.4005,14.9911,15.1122,244774.67268422,0
+WDI.US,D,20220401,000000,15.1489,15.2887,15.0098,15.2606,93315.745204957,0
+WDI.US,D,20220404,000000,15.345,15.4756,15.2521,15.4756,92693.88159951,0
+WDI.US,D,20220405,000000,15.4381,15.5404,15.3264,15.41,235991.91409222,0
+WDI.US,D,20220406,000000,15.345,15.4476,15.1489,15.345,251290.39768718,0
+WDI.US,D,20220407,000000,15.3733,15.4663,15.2334,15.2521,185800.91915606,0
+WDI.US,D,20220408,000000,15.2521,15.3818,15.0755,15.1122,132877.55776173,0
+WDI.US,D,20220411,000000,14.9818,15.1122,14.8698,14.9348,310726.28957964,0
+WDI.US,D,20220412,000000,14.9159,15.1029,14.9159,14.9911,136704.57453908,0
+WDI.US,D,20220413,000000,15.0652,15.1489,14.8042,14.8878,203656.07144395,0
+WDI.US,D,20220414,000000,14.9159,14.9441,14.6924,14.7299,133979.66192549,0
+WDI.US,D,20220418,000000,14.6174,14.8698,14.6174,14.7949,129138.92228445,0
+WDI.US,D,20220419,000000,14.7019,15.0089,14.6831,14.823,180165.81264918,0
+WDI.US,D,20220420,000000,14.8605,14.9995,14.823,14.9348,176720.00678065,0
+WDI.US,D,20220421,000000,15.0165,15.1009,14.7708,14.8662,201516.81804782,0
+WDI.US,D,20220422,000000,14.8944,14.8944,14.7534,14.8286,83869.594444829,0
+WDI.US,D,20220425,000000,14.8286,14.885,14.6924,14.8191,93629.871512503,0
+WDI.US,D,20220426,000000,14.8191,14.885,14.5846,14.5846,162958.08000531,0
+WDI.US,D,20220427,000000,14.5846,14.7723,14.5562,14.6219,201279.35985602,0
+WDI.US,D,20220428,000000,14.6689,14.885,14.528,14.8191,162797.28992926,0
+WDI.US,D,20220429,000000,14.6784,14.7589,14.5562,14.5562,107061.69945618,0
+WDI.US,D,20220502,000000,14.4154,14.7065,14.4154,14.5469,140614.64844181,0
+WDI.US,D,20220503,000000,14.5846,14.7816,14.5679,14.6784,109588.55277076,0
+WDI.US,D,20220504,000000,14.575,14.8097,14.3403,14.8097,206936.82789665,0
+WDI.US,D,20220505,000000,14.6596,14.6957,14.4154,14.6689,110192.31418223,0
+WDI.US,D,20220506,000000,14.6503,14.7299,14.4811,14.6784,132165.18318631,0
+WDI.US,D,20220509,000000,14.5939,14.6503,14.1148,14.1993,372909.45561947,0
+WDI.US,D,20220510,000000,14.2839,14.3214,14.068,14.1618,165062.1938484,0
+WDI.US,D,20220511,000000,13.9928,14.3684,13.6077,13.8425,263809.66208656,0
+WDI.US,D,20220512,000000,13.7392,14.0208,13.542,13.852,472992.22687342,0
+WDI.US,D,20220513,000000,13.8895,13.8895,13.6265,13.6453,134716.52770455,0
+WDI.US,D,20220516,000000,13.7485,13.9038,13.6735,13.7014,193901.11855098,0
+WDI.US,D,20220517,000000,13.8237,13.974,13.6735,13.8144,172326.49781477,0
+WDI.US,D,20220518,000000,13.6828,13.8144,13.542,13.6735,180277.62031797,0
+WDI.US,D,20220519,000000,13.5514,13.7299,13.5514,13.636,80683.608301857,0
+WDI.US,D,20220520,000000,13.7751,13.8272,13.5574,13.6614,138480.26711162,0
+WDI.US,D,20220523,000000,13.6898,13.8224,13.5478,13.5763,125450.30963412,0
+WDI.US,D,20220524,000000,13.491,13.7656,13.387,13.6236,239635.66332646,0
+WDI.US,D,20220525,000000,13.5195,13.9171,13.5195,13.7751,299173.569709,0
+WDI.US,D,20220526,000000,13.9171,14.1633,13.8224,14.0401,316729.57840175,0
+WDI.US,D,20220527,000000,14.0496,14.2011,14.0023,14.1348,128098.34006506,0
+WDI.US,D,20220531,000000,14.1538,14.2862,14.0578,14.1917,177553.23946961,0
+WDI.US,D,20220601,000000,14.1348,14.3525,14.1348,14.3147,219010.17859371,0
+WDI.US,D,20220602,000000,14.3337,14.6744,14.1443,14.1727,327839.26490858,0
+WDI.US,D,20220603,000000,14.0686,14.3431,13.9834,14.1253,114158.94732586,0
+WDI.US,D,20220606,000000,14.2297,14.419,14.1065,14.1822,158287.15448341,0
+WDI.US,D,20220607,000000,14.0971,14.4473,14.0971,14.3431,119559.57739903,0
+WDI.US,D,20220608,000000,14.2862,14.4284,14.1065,14.1253,103706.25121712,0
+WDI.US,D,20220609,000000,14.2011,14.3431,14.0591,14.1538,66719.38181132,0
+WDI.US,D,20220610,000000,14.0591,14.1585,13.7278,13.7751,172641.65530372,0
+WDI.US,D,20220613,000000,13.633,13.633,13.065,13.1502,210851.66760504,0
+WDI.US,D,20220614,000000,13.1882,13.4059,12.9135,13.3775,345339.29210439,0
+WDI.US,D,20220615,000000,13.4248,13.501,13.1707,13.387,166985.41160299,0
+WDI.US,D,20220616,000000,13.2544,13.2544,12.8379,12.8567,179954.10631026,0
+WDI.US,D,20220617,000000,12.9702,13.0366,12.8567,12.8946,124998.23263993,0
+WDI.US,D,20220621,000000,13.0747,13.2354,12.9326,12.9514,134330.24255512,0
+WDI.US,D,20220622,000000,12.8654,13.2285,12.8273,13.2285,228759.82604698,0
+WDI.US,D,20220623,000000,13.2953,13.4863,13.204,13.4003,120860.25309534,0
+WDI.US,D,20220624,000000,13.3717,13.4671,13.2764,13.3717,63358.555529162,0
+WDI.US,D,20220627,000000,13.3334,13.448,13.133,13.2285,197784.64856486,0
+WDI.US,D,20220628,000000,13.2763,13.2763,12.9131,13.133,255733.41054832,0
+WDI.US,D,20220629,000000,13.238,13.3238,13.133,13.2665,204717.81149495,0
+WDI.US,D,20220630,000000,13.1234,13.3717,12.9821,13.238,203375.57125387,0
+WDI.US,D,20220701,000000,13.2665,13.4671,13.0567,13.2285,87522.020836233,0
+WDI.US,D,20220705,000000,13.2665,13.2953,13.1179,13.1997,189307.17646507,0
+WDI.US,D,20220706,000000,13.1615,13.2953,12.9228,13.0373,136847.77921166,0
+WDI.US,D,20220707,000000,13.0373,13.133,12.9228,13.0564,80410.869730656,0
+WDI.US,D,20220708,000000,12.9131,13.1615,12.9131,13.0661,146896.78220215,0
+WDI.US,D,20220711,000000,13.1138,13.1138,12.9228,13.0278,152532.72542967,0
+WDI.US,D,20220712,000000,13.0278,13.133,12.9704,13.0182,157147.85412128,0
+WDI.US,D,20220713,000000,12.9514,12.9992,12.7223,12.9609,185650.04295332,0
+WDI.US,D,20220714,000000,12.9228,13.0564,12.8463,13.0182,101360.07798618,0
+WDI.US,D,20220715,000000,13.0182,13.2953,12.9697,13.171,104660.18815769,0
+WDI.US,D,20220718,000000,13.1807,13.1902,12.9609,13.0373,153334.71920866,0
+WDI.US,D,20220719,000000,13.1605,13.343,13.0556,13.1807,107578.14724649,0
+WDI.US,D,20220720,000000,13.2665,13.3048,13.1138,13.3048,96292.649930968,0
+WDI.US,D,20220721,000000,13.247,13.4781,13.1796,13.4108,196071.4907747,0
+WDI.US,D,20220722,000000,13.4493,13.536,13.4013,13.5167,158428.47157165,0
+WDI.US,D,20220725,000000,13.4493,13.5237,13.3048,13.4397,133061.52329219,0
+WDI.US,D,20220726,000000,13.5167,13.6227,13.4589,13.5939,146445.10818174,0
+WDI.US,D,20220727,000000,13.6323,13.7191,13.5457,13.7095,143431.88133713,0
+WDI.US,D,20220728,000000,13.6612,13.748,13.5167,13.6612,127174.15757997,0
+WDI.US,D,20220729,000000,13.6131,13.8541,13.594,13.7576,186347.78802573,0
+WDI.US,D,20220801,000000,13.7672,13.8733,13.7046,13.8637,169595.99055929,0
+WDI.US,D,20220802,000000,13.8637,14.1912,13.8347,13.9792,220475.20291506,0
+WDI.US,D,20220803,000000,14.008,14.1334,13.8829,13.8829,219784.95288005,0
+WDI.US,D,20220804,000000,13.8155,14.0563,13.8155,13.8733,183312.76381161,0
+WDI.US,D,20220805,000000,13.8925,14.0756,13.8925,13.9696,141378.77672169,0
+WDI.US,D,20220808,000000,13.9888,14.0948,13.9419,13.9984,113132.49972471,0
+WDI.US,D,20220809,000000,13.9792,14.114,13.9792,14.0179,69930.11332232,0
+WDI.US,D,20220810,000000,14.066,14.2394,14.066,14.1334,133687.41918861,0
+WDI.US,D,20220811,000000,14.2008,14.4001,14.1108,14.143,222512.73798085,0
+WDI.US,D,20220812,000000,14.3259,14.4031,14.2252,14.3839,78206.885922692,0
+WDI.US,D,20220815,000000,14.3839,14.6054,14.3839,14.4513,162378.98530592,0
+WDI.US,D,20220816,000000,14.3259,14.4513,14.2682,14.3259,147027.40933909,0
+WDI.US,D,20220817,000000,14.3454,14.4417,14.1334,14.1816,81078.94885036,0
+WDI.US,D,20220818,000000,14.2104,14.4417,14.2104,14.3357,118953.43535838,0
+WDI.US,D,20220819,000000,14.2586,14.4223,14.2104,14.2298,133752.81129718,0
+WDI.US,D,20220822,000000,14.2008,14.2586,14.0756,14.143,152075.05733955,0
+WDI.US,D,20220823,000000,14.1333,14.3081,14.1333,14.1819,175549.87686155,0
+WDI.US,D,20220824,000000,14.2596,14.3275,14.1527,14.2402,189615.73327631,0
+WDI.US,D,20220825,000000,14.143,14.3956,14.1236,14.2596,170100.81164867,0
+WDI.US,D,20220826,000000,14.2207,14.3664,13.9487,14.0265,175688.8573648,0
+WDI.US,D,20220829,000000,13.9584,14.0846,13.8516,13.9002,245052.48231231,0
+WDI.US,D,20220830,000000,13.8613,13.939,13.599,13.735,288790.16142974,0
+WDI.US,D,20220831,000000,13.735,13.783,13.6476,13.6962,114594.05761844,0
+WDI.US,D,20220901,000000,13.6962,13.8442,13.434,13.5505,209816.29205334,0
+WDI.US,D,20220902,000000,13.6088,13.7447,13.5019,13.6088,114509.63983128,0
+WDI.US,D,20220906,000000,13.6671,13.9002,13.5214,13.5893,186904.069235,0
+WDI.US,D,20220907,000000,13.6962,13.8807,13.6439,13.7447,160184.81011264,0
+WDI.US,D,20220908,000000,13.7447,13.9099,13.6088,13.6671,174756.14376516,0
+WDI.US,D,20220909,000000,13.8835,13.8835,13.6379,13.6768,130631.37820904,0
+WDI.US,D,20220912,000000,13.6865,13.8419,13.6282,13.6768,184813.18477489,0
+WDI.US,D,20220913,000000,13.5893,13.6088,13.4729,13.5116,110700.54455684,0
+WDI.US,D,20220914,000000,13.5796,13.6865,13.5311,13.5893,131255.24624588,0
+WDI.US,D,20220915,000000,13.6088,13.6088,13.3368,13.4922,154956.05473455,0
+WDI.US,D,20220916,000000,13.4437,13.531,13.3659,13.5116,119071.28879372,0
+WDI.US,D,20220919,000000,13.531,13.5602,13.3465,13.3756,74516.198420099,0
+WDI.US,D,20220920,000000,13.3368,13.395,13.2105,13.2105,118410.35928934,0
+WDI.US,D,20220921,000000,13.2105,13.4534,13.1911,13.2397,149189.90807722,0
+WDI.US,D,20220922,000000,13.3033,13.3229,13.068,13.0974,127704.39049732,0
+WDI.US,D,20220923,000000,13.0386,13.2088,12.8034,12.8034,193850.15435521,0
+WDI.US,D,20220926,000000,12.7446,12.9798,12.5485,12.5779,143298.82096118,0
+WDI.US,D,20220927,000000,12.5485,12.725,12.5191,12.5485,148894.7815528,0
+WDI.US,D,20220928,000000,12.5583,12.8523,12.5583,12.7838,158310.80638351,0
+WDI.US,D,20220929,000000,12.6858,12.6858,12.4701,12.4897,169217.1152872,0
+WDI.US,D,20220930,000000,12.5681,12.5846,12.3132,12.3328,97923.190090275,0
+WDI.US,D,20221003,000000,12.4309,12.6533,12.3524,12.5191,168262.35423839,0
+WDI.US,D,20221004,000000,12.6367,12.8621,12.5877,12.8034,196513.48886209,0
+WDI.US,D,20221005,000000,12.7446,12.7936,12.4505,12.6073,111887.59047295,0
+WDI.US,D,20221006,000000,12.725,12.7544,12.5583,12.6662,99905.135301635,0
+WDI.US,D,20221007,000000,12.5093,12.6058,12.2348,12.3524,204256.64176968,0
+WDI.US,D,20221010,000000,12.3524,12.3902,12.2054,12.2936,100651.80740391,0
+WDI.US,D,20221011,000000,12.3622,12.5583,12.3034,12.4014,99116.641401285,0
+WDI.US,D,20221012,000000,12.3426,12.4701,12.3426,12.4014,129438.46505178,0
+WDI.US,D,20221013,000000,12.2936,12.5975,12.2544,12.274,216635.8940008,0
+WDI.US,D,20221014,000000,12.4112,12.5191,12.2446,12.2544,214774.31396439,0
+WDI.US,D,20221017,000000,12.3132,12.4727,12.3034,12.3034,145475.59454895,0
+WDI.US,D,20221018,000000,12.372,12.4897,12.3132,12.3426,179990.81848966,0
+WDI.US,D,20221019,000000,12.3132,12.3818,12.1661,12.225,123061.15086679,0
+WDI.US,D,20221020,000000,12.1759,12.3818,12.1269,12.1661,148999.84606992,0
+WDI.US,D,20221021,000000,11.9631,12.2998,11.9631,12.2107,193979.73896284,0
+WDI.US,D,20221024,000000,12.2305,12.4583,12.2305,12.3494,186002.56037736,0
+WDI.US,D,20221025,000000,12.3395,12.5276,12.3196,12.4187,168519.41227243,0
+WDI.US,D,20221026,000000,12.3097,12.5078,12.3097,12.3989,201141.02383983,0
+WDI.US,D,20221027,000000,12.4286,12.487,12.1909,12.2404,249945.20047191,0
+WDI.US,D,20221028,000000,12.28,12.3332,12.2404,12.2701,152952.80656689,0
+WDI.US,D,20221031,000000,12.2998,12.3196,12.2404,12.2998,119444.61743011,0
+WDI.US,D,20221101,000000,12.4385,12.5375,12.3692,12.5375,222003.87026447,0
+WDI.US,D,20221102,000000,12.5672,12.8049,12.5375,12.6465,239552.65338308,0
+WDI.US,D,20221103,000000,12.587,12.6762,12.488,12.5276,75226.813599959,0
+WDI.US,D,20221104,000000,12.5375,12.6613,12.4484,12.5474,95669.595937053,0
+WDI.US,D,20221107,000000,12.6465,12.7851,12.5078,12.5375,163368.57835287,0
+WDI.US,D,20221108,000000,12.5276,12.696,12.4979,12.6365,143013.64595716,0
+WDI.US,D,20221109,000000,12.6266,12.6762,12.5177,12.5276,166594.7917175,0
+WDI.US,D,20221110,000000,12.6861,13.0228,12.6861,13.0228,158329.82884128,0
+WDI.US,D,20221111,000000,12.9138,13.2208,12.9138,13.0921,264716.10785779,0
+WDI.US,D,20221114,000000,13.0327,13.102,12.9039,12.9237,140369.05979065,0
+WDI.US,D,20221115,000000,13.0228,13.1119,12.9634,13.0228,339724.81125845,0
+WDI.US,D,20221116,000000,12.9931,13.0723,12.9039,12.9634,315733.69910497,0
+WDI.US,D,20221117,000000,12.8841,12.9634,12.8346,12.8544,231159.44978783,0
+WDI.US,D,20221118,000000,12.8742,12.9733,12.7554,12.795,129561.49746149,0
+WDI.US,D,20221121,000000,12.96,13.12,12.8,13.09,332341,0
+WDI.US,D,20221122,000000,13.14,13.38,13.125,13.3,283951,0
+WDI.US,D,20221123,000000,13.35,13.45,13.2,13.31,176150,0
+WDI.US,D,20221125,000000,13.39,13.39,13.3101,13.32,64578,0
+WDI.US,D,20221128,000000,13.32,13.425,13.2,13.31,271849,0
+WDI.US,D,20221129,000000,13.32,13.38,13.26,13.34,188571,0
+WDI.US,D,20221130,000000,13.34,13.75,13.27,13.61,246294,0
+WDI.US,D,20221201,000000,13.78,13.9,13.59,13.63,145479,0
+WDI.US,D,20221202,000000,13.63,13.84,13.63,13.81,286419,0
+WDI.US,D,20221205,000000,13.86,13.89,13.36,13.45,240345,0
+WDI.US,D,20221206,000000,13.46,13.5384,13.2,13.27,168340,0
+WDI.US,D,20221207,000000,13.25,13.44,13.17,13.32,181673,0
+WDI.US,D,20221208,000000,13.31,13.3917,13.25,13.33,112817,0
+WDI.US,D,20221209,000000,13.2,13.37,13.15,13.26,163934,0
+WDI.US,D,20221212,000000,13.21,13.36,13.19,13.35,171614,0
+WDI.US,D,20221213,000000,13.47,13.6063,13.21,13.26,244324,0
+WDI.US,D,20221214,000000,13.24,13.32,13.03,13.23,376206,0
+WDI.US,D,20221215,000000,13.2,13.29,13.1,13.22,255777,0
+WDI.US,D,20221216,000000,13.1,13.3,13.1,13.22,317263,0
+WDI.US,D,20221219,000000,13.28,13.28,13.11,13.19,196538,0
+WDI.US,D,20221220,000000,13.1,13.16,13.01,13.02,373129,0
+WDI.US,D,20221221,000000,12.9,12.93,12.79,12.88,523272,0
+WDI.US,D,20221222,000000,12.73,12.85,12.7,12.79,401973,0
+WDI.US,D,20221223,000000,12.8,12.86,12.71,12.75,307260,0
+WDI.US,D,20221227,000000,12.68,12.8,12.61,12.64,238910,0
+WDI.US,D,20221228,000000,12.65,12.75,12.6,12.64,379623,0
+WDI.US,D,20221229,000000,12.63,12.74,12.6,12.74,365673,0
+WDI.US,D,20221230,000000,12.64,12.77,12.61,12.7,337030,0
+WDI.US,D,20230103,000000,12.81,12.87,12.7,12.86,178467,0
+WDI.US,D,20230104,000000,12.91,13.07,12.9001,13.05,120155,0
+WDI.US,D,20230105,000000,13.05,13.05,12.92,13,149694,0
+WDI.US,D,20230106,000000,13.05,13.4,13.03,13.33,160752,0
+WDI.US,D,20230109,000000,13.34,13.47,13.2586,13.38,116732,0
+WDI.US,D,20230110,000000,13.45,13.56,13.35,13.52,198763,0
+WDI.US,D,20230111,000000,13.5,13.75,13.5,13.72,206744,0
+WDI.US,D,20230112,000000,13.81,14.03,13.74,14.03,243505,0
+WDI.US,D,20230113,000000,13.91,14.0253,13.85,14,138509,0
+WDI.US,D,20230117,000000,14.03,14.09,13.95,14.05,331325,0
+WDI.US,D,20230118,000000,14.06,14.11,14.0201,14.05,145887,0
+WDI.US,D,20230119,000000,13.96,14.13,13.925,13.96,83056,0
+WDI.US,D,20230120,000000,13.91,14.13,13.91,14.13,116095,0
+WDI.US,D,20230123,000000,14,14.08,13.94,14,131485,0
+WDI.US,D,20230124,000000,14,14.14,14,14.04,164044,0
+WDI.US,D,20230125,000000,14.03,14.08,14.01,14.07,165732,0
+WDI.US,D,20230126,000000,14.15,14.47,14.06,14.21,246506,0
+WDI.US,D,20230127,000000,14.14,14.24,14.14,14.19,261732,0
+WDI.US,D,20230130,000000,14.19,14.27,14.05,14.08,210065,0
+WDI.US,D,20230131,000000,14.19,14.2,14.08,14.15,136547,0
+WDI.US,D,20230201,000000,14.27,14.33,14.14,14.21,184716,0
+WDI.US,D,20230202,000000,14.25,14.5,14.25,14.41,176382,0
+WDI.US,D,20230203,000000,14.37,14.46,14.26,14.32,158228,0
+WDI.US,D,20230206,000000,14.2,14.34,14.09,14.14,136665,0
+WDI.US,D,20230207,000000,14.11,14.2718,14.11,14.19,100831,0
+WDI.US,D,20230208,000000,14.22,14.31,14.12,14.15,132521,0
+WDI.US,D,20230209,000000,14.2,14.29,14.2,14.25,177601,0
+WDI.US,D,20230210,000000,14.29,14.38,14.25,14.31,85849,0
+WDI.US,D,20230213,000000,14.31,14.3799,14.26,14.32,73186,0
+WDI.US,D,20230214,000000,14.29,14.33,14.23,14.29,129567,0
+WDI.US,D,20230215,000000,14.32,14.34,14.19,14.31,97457,0
+WDI.US,D,20230216,000000,14.28,14.3099,14.17,14.17,119618,0
+WDI.US,D,20230217,000000,14.1,14.12,14.005,14.03,85971,0
+WDI.US,D,20230221,000000,14.03,14.05,13.74,13.74,112547,0
+WDI.US,D,20230222,000000,13.73,13.95,13.73,13.81,147189,0
+WDI.US,D,20230223,000000,13.8813,14.02,13.8813,13.92,60023,0
+WDI.US,D,20230224,000000,13.83,13.9,13.79,13.8,71989,0
+WDI.US,D,20230227,000000,13.93,13.97,13.9,13.96,49491,0
+WDI.US,D,20230228,000000,13.97,14.09,13.96,13.98,78847,0
+WDI.US,D,20230301,000000,14.05,14.1541,13.95,14.05,163435,0
+WDI.US,D,20230302,000000,14.01,14.09,13.89,13.93,161391,0
+WDI.US,D,20230303,000000,13.93,14.21,13.884,14.16,111933,0
+WDI.US,D,20230306,000000,14.27,14.27,14.01,14.02,154421,0
+WDI.US,D,20230307,000000,14.06,14.1,13.95,13.99,72221,0
+WDI.US,D,20230308,000000,14.05,14.09,13.93,14,87479,0
+WDI.US,D,20230309,000000,14.09,14.09,13.76,13.76,78964,0
+WDI.US,D,20230310,000000,13.81,13.91,13.45,13.51,199980,0
+WDI.US,D,20230313,000000,13.55,13.85,13.31,13.31,126924,0
+WDI.US,D,20230314,000000,13.35,13.645,13.3338,13.4,178795,0
+WDI.US,D,20230315,000000,13.38,13.43,13.27,13.33,135974,0
+WDI.US,D,20230316,000000,13.3,13.54,13.25,13.5,181984,0
+WDI.US,D,20230317,000000,13.36,13.47,13.28,13.31,103497,0
+WDI.US,D,20230320,000000,13.38,13.49,13.25,13.25,79108,0
+WDI.US,D,20230321,000000,13.39,13.44,13.3347,13.43,100186,0
+WDI.US,D,20230322,000000,13.36,13.493,13.3,13.3,82223,0
+WDI.US,D,20230323,000000,13.2,13.2999,13.02,13.14,130281,0
+WDI.US,D,20230324,000000,13.16,13.2,13.04,13.05,88316,0
+WDI.US,D,20230327,000000,13.09,13.13,12.96,12.97,155871,0
+WDI.US,D,20230328,000000,12.98,13.05,12.95,12.97,85175,0
+WDI.US,D,20230329,000000,13.1,13.13,13,13.13,84741,0
+WDI.US,D,20230330,000000,13.24,13.315,13.12,13.18,72043,0
+WDI.US,D,20230331,000000,13.17,13.33,13.17,13.3,158143,0
+WDI.US,D,20230403,000000,13.34,13.35,13.24,13.3,144400,0
+WDI.US,D,20230404,000000,13.41,13.57,13.3718,13.46,234213,0
+WDI.US,D,20230405,000000,13.45,13.475,13.37,13.42,94498,0
+WDI.US,D,20230406,000000,13.4,13.465,13.3,13.33,111684,0
+WDI.US,D,20230410,000000,13.23,13.3,13.19,13.22,153486,0
+WDI.US,D,20230411,000000,13.27,13.39,13.2,13.32,87084,0
+WDI.US,D,20230412,000000,13.5,13.5,13.34,13.41,90911,0
+WDI.US,D,20230413,000000,13.5,13.53,13.41,13.46,83997,0
+WDI.US,D,20230414,000000,13.4,13.58,13.38,13.53,90844,0
+WDI.US,D,20230417,000000,13.52,13.65,13.39,13.45,89837,0
+WDI.US,D,20230418,000000,13.49,13.612,13.45,13.57,113612,0
+WDI.US,D,20230419,000000,13.61,13.66,13.53,13.59,69541,0
+WDI.US,D,20230420,000000,13.53,13.53,13.36,13.44,44164,0
+WDI.US,D,20230421,000000,13.38,13.43,13.28,13.28,82808,0
+WDI.US,D,20230424,000000,13.3,13.47,13.24,13.36,177257,0
+WDI.US,D,20230425,000000,13.31,13.48,13.31,13.35,86476,0
+WDI.US,D,20230426,000000,13.31,13.45,13.19,13.38,235462,0
+WDI.US,D,20230427,000000,13.33,13.49,13.27,13.42,112328,0
+WDI.US,D,20230428,000000,13.4,13.44,13.3,13.34,133035,0
+WDI.US,D,20230501,000000,13.4,13.4,13.31,13.36,103783,0
+WDI.US,D,20230502,000000,13.31,13.34,13.19,13.27,153646,0
+WDI.US,D,20230503,000000,13.27,13.4,13.27,13.36,58802,0
+WDI.US,D,20230504,000000,13.23,13.42,13.21,13.21,96947,0
+WDI.US,D,20230505,000000,13.29,13.41,13.2,13.29,143189,0
+WDI.US,D,20230508,000000,13.23,13.36,13.21,13.23,62415,0
+WDI.US,D,20230509,000000,13.24,13.33,13.2,13.28,112044,0
+WDI.US,D,20230510,000000,13.38,13.38,13.2,13.26,140568,0
+WDI.US,D,20230511,000000,13.3,13.42,13.2582,13.42,119941,0
+WDI.US,D,20230512,000000,13.37,13.3999,13.25,13.26,33519,0
+WDI.US,D,20230515,000000,13.26,13.4,13.15,13.19,169951,0
+WDI.US,D,20230516,000000,13.19,13.21,13.11,13.12,96177,0
+WDI.US,D,20230517,000000,13.13,13.3,13.1074,13.29,129688,0
+WDI.US,D,20230518,000000,13.3,13.33,13.2,13.24,191957,0
+WDI.US,D,20230519,000000,13.21,13.29,13.1,13.17,93955,0
+WDI.US,D,20230522,000000,13.03,13.12,13.02,13.06,110033,0
+WDI.US,D,20230523,000000,13,13.11,12.92,12.92,81371,0
+WDI.US,D,20230524,000000,12.81,12.96,12.7714,12.85,108930,0
+WDI.US,D,20230525,000000,12.88,13.05,12.85,13,124191,0
+WDI.US,D,20230526,000000,13.05,13.0867,12.97,13.01,78832,0
+WDI.US,D,20230530,000000,13.06,13.135,12.98,13.01,99029,0
+WDI.US,D,20230531,000000,12.98,13.12,12.97,13.01,134193,0
+WDI.US,D,20230601,000000,13.11,13.27,13.0295,13.15,124688,0
+WDI.US,D,20230602,000000,13.16,13.3,13.16,13.2,75550,0
+WDI.US,D,20230605,000000,13.17,13.3,13.17,13.3,63583,0
+WDI.US,D,20230606,000000,13.36,13.36,13.26,13.3,82678,0
+WDI.US,D,20230607,000000,13.39,13.43,13.21,13.22,67335,0
+WDI.US,D,20230608,000000,13.18,13.39,13.18,13.27,49550,0
+WDI.US,D,20230609,000000,13.29,13.34,13.2,13.25,39031,0
+WDI.US,D,20230612,000000,13.27,13.39,13.27,13.39,54914,0
+WDI.US,D,20230613,000000,13.36,13.51,13.36,13.5,105247,0
+WDI.US,D,20230614,000000,13.56,13.625,13.48,13.55,135427,0
+WDI.US,D,20230615,000000,13.52,13.75,13.52,13.65,105538,0
+WDI.US,D,20230616,000000,13.63,13.65,13.49,13.62,99234,0
+WDI.US,D,20230620,000000,13.62,13.67,13.565,13.66,151678,0
+WDI.US,D,20230621,000000,13.62,13.66,13.56,13.62,89500,0
+WDI.US,D,20230622,000000,13.44,13.5617,13.4,13.43,110514,0
+WDI.US,D,20230623,000000,13.33,13.483,13.3,13.4,83048,0
+WDI.US,D,20230626,000000,13.45,13.62,13.385,13.47,106260,0
+WDI.US,D,20230627,000000,13.45,13.58,13.43,13.45,98059,0
+WDI.US,D,20230628,000000,13.48,13.52,13.44,13.51,148063,0
+WDI.US,D,20230629,000000,13.48,13.54,13.4,13.42,119105,0
+WDI.US,D,20230630,000000,13.48,13.48,13.38,13.47,77744,0
+WDI.US,D,20230703,000000,13.55,13.6899,13.485,13.5,55321,0
+WDI.US,D,20230705,000000,13.54,13.54,13.46,13.47,134562,0
+WDI.US,D,20230706,000000,13.45,13.5,13.29,13.32,80931,0
+WDI.US,D,20230707,000000,13.33,13.37,13.3,13.33,82385,0
+WDI.US,D,20230710,000000,13.43,13.43,13.33,13.35,119546,0
+WDI.US,D,20230711,000000,13.35,13.475,13.35,13.45,59688,0
+WDI.US,D,20230712,000000,13.47,13.58,13.45,13.55,138477,0
+WDI.US,D,20230713,000000,13.64,13.7,13.6,13.67,72023,0
+WDI.US,D,20230714,000000,13.67,13.75,13.65,13.7,125367,0
+WDI.US,D,20230717,000000,13.7,13.83,13.7,13.83,134537,0
+WDI.US,D,20230718,000000,13.87,13.89,13.79,13.87,149157,0
+WDI.US,D,20230719,000000,13.98,13.98,13.76,13.84,240897,0
+WDI.US,D,20230720,000000,13.85,13.89,13.78,13.83,150901,0
+WDI.US,D,20230721,000000,13.77,13.79,13.69,13.74,128395,0
+WDI.US,D,20230724,000000,13.75,13.81,13.69,13.69,103100,0
+WDI.US,D,20230725,000000,13.72,13.79,13.66,13.69,109536,0
+WDI.US,D,20230726,000000,13.65,13.7235,13.63,13.65,109599,0
+WDI.US,D,20230727,000000,13.65,13.76,13.57,13.63,119158,0
+WDI.US,D,20230728,000000,13.71,13.7792,13.61,13.69,120996,0
+WDI.US,D,20230731,000000,13.74,13.87,13.72,13.8,139237,0
+WDI.US,D,20230801,000000,13.81,13.8799,13.73,13.73,91424,0
+WDI.US,D,20230802,000000,13.73,13.79,13.65,13.74,117623,0
+WDI.US,D,20230803,000000,13.7,13.79,13.655,13.69,150772,0
+WDI.US,D,20230804,000000,13.75,13.9,13.75,13.83,128357,0
+WDI.US,D,20230807,000000,13.86,13.97,13.86,13.92,183678,0
+WDI.US,D,20230808,000000,13.86,13.99,13.84,13.89,232433,0
+WDI.US,D,20230809,000000,13.87,13.96,13.8,13.84,159369,0
+WDI.US,D,20230810,000000,13.92,14.09,13.9,13.97,244350,0
+WDI.US,D,20230811,000000,14,14.0388,13.82,13.94,137365,0
+WDI.US,D,20230814,000000,13.94,14.02,13.86,13.88,403434,0
+WDI.US,D,20230815,000000,13.94,13.96,13.85,13.9,123166,0
+WDI.US,D,20230816,000000,13.92,13.98,13.75,13.77,211840,0
+WDI.US,D,20230817,000000,13.83,13.8894,13.6,13.62,195607,0
+WDI.US,D,20230818,000000,13.64,13.8,13.6,13.78,155323,0
+WDI.US,D,20230821,000000,13.84,13.88,13.73,13.79,133686,0
+WDI.US,D,20230822,000000,13.84,13.87,13.61,13.69,148521,0
+WDI.US,D,20230823,000000,13.61,13.8,13.61,13.74,88326,0
+WDI.US,D,20230824,000000,13.69,13.73,13.53,13.54,108504,0
+WDI.US,D,20230825,000000,13.51,13.6125,13.49,13.5,142011,0
+WDI.US,D,20230828,000000,13.46,13.55,13.46,13.52,120702,0
+WDI.US,D,20230829,000000,13.52,13.62,13.51,13.57,154206,0
+WDI.US,D,20230830,000000,13.61,13.69,13.54,13.56,114604,0
+WDI.US,D,20230831,000000,13.61,13.65,13.56,13.59,260623,0
+WDI.US,D,20230901,000000,13.7,13.74,13.57,13.63,224628,0
+WDI.US,D,20230905,000000,13.6,13.85,13.6,13.69,295489,0
+WDI.US,D,20230906,000000,13.75,13.79,13.55,13.57,254454,0
+WDI.US,D,20230907,000000,13.57,13.89,13.55,13.62,97304,0
+WDI.US,D,20230908,000000,13.66,13.82,13.64,13.75,87427,0
+WDI.US,D,20230911,000000,13.8,13.88,13.72,13.76,92755,0
+WDI.US,D,20230912,000000,13.76,13.8106,13.65,13.69,85838,0
+WDI.US,D,20230913,000000,13.75,13.75,13.57,13.59,167737,0
+WDI.US,D,20230914,000000,13.6,13.67,13.58,13.6,197062,0
+WDI.US,D,20230915,000000,13.56,13.69,13.56,13.66,82094,0
+WDI.US,D,20230918,000000,13.72,13.75,13.67,13.7,178327,0
+WDI.US,D,20230919,000000,13.7,13.74,13.67,13.73,136739,0
+WDI.US,D,20230920,000000,13.75,13.8,13.68,13.68,147103,0
+WDI.US,D,20230921,000000,13.53,13.55,13.43,13.44,131202,0
+WDI.US,D,20230922,000000,13.49,13.5199,13.44,13.49,62460,0
+WDI.US,D,20230925,000000,13.48,13.53,13.38,13.42,119309,0
+WDI.US,D,20230926,000000,13.42,13.42,13.1,13.13,185196,0
+WDI.US,D,20230927,000000,13.15,13.29,13.15,13.24,93141,0
+WDI.US,D,20230928,000000,13.29,13.29,13.08,13.11,150135,0
+WDI.US,D,20230929,000000,13.19,13.28,13.19,13.24,89700,0
+WDI.US,D,20231002,000000,13.25,13.3399,12.94,12.95,321251,0
+WDI.US,D,20231003,000000,12.95,13.11,12.94,13.02,257983,0
+WDI.US,D,20231004,000000,13.13,13.13,12.9817,13.08,100067,0
+WDI.US,D,20231005,000000,13.04,13.13,12.92,12.95,129446,0
+WDI.US,D,20231006,000000,12.92,13.05,12.9,12.98,118935,0
+WDI.US,D,20231009,000000,12.99,13.29,12.98,13.2,138418,0
+WDI.US,D,20231010,000000,13.24,13.29,13.06,13.09,155094,0
+WDI.US,D,20231011,000000,13.16,13.2,12.98,13.01,196160,0
+WDI.US,D,20231012,000000,13.05,13.05,12.89,12.95,109277,0
+WDI.US,D,20231013,000000,12.96,13.08,12.8664,12.88,105972,0
+WDI.US,D,20231016,000000,12.9,12.96,12.8,12.83,101491,0
+WDI.US,D,20231017,000000,12.78,12.8823,12.68,12.72,193226,0
+WDI.US,D,20231018,000000,12.73,12.84,12.58,12.59,140571,0
+WDI.US,D,20231019,000000,12.54,12.62,12.4701,12.49,139767,0
+WDI.US,D,20231020,000000,12.54,12.59,12.495,12.51,154333,0
+WDI.US,D,20231023,000000,12.5,12.5,12.37,12.41,106127,0
+WDI.US,D,20231024,000000,12.39,12.49,12.39,12.46,170089,0
+WDI.US,D,20231025,000000,12.49,12.51,12.28,12.31,145426,0
+WDI.US,D,20231026,000000,12.37,12.41,12.2401,12.27,160857,0
+WDI.US,D,20231027,000000,12.25,12.38,12.16,12.24,164447,0
+WDI.US,D,20231030,000000,12.33,12.53,12.25,12.3,121019,0
+WDI.US,D,20231031,000000,12.3,12.43,12.3,12.42,216725,0
+WDI.US,D,20231101,000000,12.53,12.63,12.42,12.61,228312,0
+WDI.US,D,20231102,000000,12.69,12.96,12.69,12.89,317173,0
+WDI.US,D,20231103,000000,13.02,13.15,12.95,13.06,308925,0
+WDI.US,D,20231106,000000,13.11,13.11,12.98,13.01,214585,0
+WDI.US,D,20231107,000000,13.05,13.16,12.9833,13.11,263637,0
+WDI.US,D,20231108,000000,13.13,13.21,13.11,13.14,133530,0
+WDI.US,D,20231109,000000,13.18,13.18,12.93,12.94,166744,0
+WDI.US,D,20231110,000000,13,13.0299,12.94,12.94,103229,0
+WDI.US,D,20231113,000000,12.95,13.04,12.94,12.99,104864,0
+WDI.US,D,20231114,000000,13.17,13.28,13.1,13.21,246869,0
+WDI.US,D,20231115,000000,13.29,13.29,13.19,13.22,168847,0
+WDI.US,D,20231116,000000,13.24,13.35,13.24,13.27,235806,0
+WDI.US,D,20231117,000000,13.36,13.37,13.28,13.3,179664,0
+WDI.US,D,20231120,000000,13.38,13.41,13.3,13.38,141409,0
+WDI.US,D,20231121,000000,13.32,13.3599,13.21,13.24,136189,0
+WDI.US,D,20231122,000000,13.27,13.29,13.17,13.24,115477,0
+WDI.US,D,20231124,000000,13.31,13.32,13.2598,13.26,61749,0
+WDI.US,D,20231127,000000,13.26,13.32,13.22,13.23,112951,0
+WDI.US,D,20231128,000000,13.22,13.321,13.06,13.18,360918,0
+WDI.US,D,20231129,000000,13.15,13.28,13.15,13.24,277753,0
+WDI.US,D,20231130,000000,13.27,13.3352,13.19,13.25,262540,0
+WDI.US,D,20231201,000000,13.31,13.49,13.27,13.44,217824,0
+WDI.US,D,20231204,000000,13.44,13.52,13.395,13.52,234084,0
+WDI.US,D,20231205,000000,13.53,13.64,13.45,13.62,236251,0
+WDI.US,D,20231206,000000,13.55,13.68,13.55,13.58,369657,0
+WDI.US,D,20231207,000000,13.67,13.77,13.5336,13.73,361832,0
+WDI.US,D,20231208,000000,13.69,13.76,13.63,13.74,180682,0
+WDI.US,D,20231211,000000,13.71,13.73,13.64,13.69,137135,0
+WDI.US,D,20231212,000000,13.7,13.71,13.64,13.66,260922,0
+WDI.US,D,20231213,000000,13.67,13.93,13.6034,13.93,251770,0
+WDI.US,D,20231214,000000,13.96,14.18,13.96,14.16,534064,0
+WDI.US,D,20231215,000000,14.1,14.18,14.01,14.08,165365,0
+WDI.US,D,20231218,000000,14.12,14.22,14.09,14.16,286977,0
+WDI.US,D,20231219,000000,14.24,14.25,14.17,14.17,303765,0
+WDI.US,D,20231220,000000,14.17,14.19,13.91,13.96,347994,0
+WDI.US,D,20231221,000000,13.99,14.07,13.92,13.98,188773,0
+WDI.US,D,20231222,000000,14.04,14.21,14,14.08,201700,0
+WDI.US,D,20231226,000000,14.13,14.27,14.075,14.14,253005,0
+WDI.US,D,20231227,000000,14.1,14.265,14.06,14.09,277948,0
+WDI.US,D,20231228,000000,14.09,14.18,14.05,14.13,234554,0
+WDI.US,D,20231229,000000,14.23,14.23,14.06,14.1,216884,0
+WDI.US,D,20240102,000000,14.14,14.28,14.1,14.24,203226,0
+WDI.US,D,20240103,000000,14.25,14.25,14.17,14.23,100514,0
+WDI.US,D,20240104,000000,14.2,14.26,14.195,14.22,190897,0
+WDI.US,D,20240105,000000,14.21,14.3,14.21,14.24,146394,0
+WDI.US,D,20240108,000000,14.27,14.28,14.21,14.22,196745,0
+WDI.US,D,20240109,000000,14.21,14.25,14.2083,14.22,137057,0
+WDI.US,D,20240110,000000,14.22,14.29,14.21,14.22,139191,0
+WDI.US,D,20240111,000000,14.19,14.25,14.18,14.22,179026,0
+WDI.US,D,20240112,000000,14.3,14.3,14.26,14.28,95800,0
+WDI.US,D,20240116,000000,14.29,14.31,14.2,14.25,232090,0
+WDI.US,D,20240117,000000,14.25,14.25,14.1301,14.24,206974,0
+WDI.US,D,20240118,000000,14.21,14.21,14.11,14.14,174688,0
+WDI.US,D,20240119,000000,14.18,14.205,13.9841,14.01,250453,0
+WDI.US,D,20240122,000000,14.09,14.198,14.09,14.16,173875,0
+WDI.US,D,20240123,000000,14.1,14.1599,14.0122,14.06,208223,0
+WDI.US,D,20240124,000000,14.17,14.18,14.08,14.17,223730,0
+WDI.US,D,20240125,000000,14.25,14.29,14.14,14.18,159493,0
+WDI.US,D,20240126,000000,14.2,14.21,14.15,14.18,215599,0
+WDI.US,D,20240129,000000,14.2,14.23,14.1405,14.23,202188,0
+WDI.US,D,20240130,000000,14.25,14.29,14.23,14.26,171043,0
+WDI.US,D,20240131,000000,14.29,14.33,14.2426,14.3,193588,0
+WDI.US,D,20240201,000000,14.35,14.4299,14.27,14.37,181441,0
+WDI.US,D,20240202,000000,14.4,14.45,14.3393,14.43,233098,0
+WDI.US,D,20240205,000000,14.43,14.4447,14.31,14.33,186316,0
+WDI.US,D,20240206,000000,14.33,14.35,14.3,14.35,165016,0
+WDI.US,D,20240207,000000,14.43,14.43,14.3797,14.43,173728,0
+WDI.US,D,20240208,000000,14.45,14.46,14.37,14.38,212425,0
+WDI.US,D,20240209,000000,14.42,14.46,14.38,14.46,194143,0
+WDI.US,D,20240212,000000,14.49,14.49,14.45,14.48,138021,0
+WDI.US,D,20240213,000000,14.44,14.44,14.36,14.39,163485,0
+WDI.US,D,20240214,000000,14.44,14.49,14.4099,14.47,188602,0
+WDI.US,D,20240215,000000,14.48,14.61,14.4605,14.6,259527,0
+WDI.US,D,20240216,000000,14.64,14.64,14.5,14.54,194908,0
+WDI.US,D,20240220,000000,14.54,14.69,14.52,14.69,410415,0
+WDI.US,D,20240221,000000,14.49,14.53,14.44,14.53,189906,0
+WDI.US,D,20240222,000000,14.5,14.525,14.38,14.39,240087,0
+WDI.US,D,20240223,000000,14.42,14.42,14.325,14.36,219151,0
+WDI.US,D,20240226,000000,14.36,14.3899,14.24,14.32,182102,0
+WDI.US,D,20240227,000000,14.38,14.42,14.25,14.36,188030,0
+WDI.US,D,20240228,000000,14.36,14.41,14.34,14.38,157533,0
+WDI.US,D,20240229,000000,14.38,14.48,14.38,14.48,132729,0
+WDI.US,D,20240301,000000,14.5,14.52,14.46,14.48,177355,0
+WDI.US,D,20240304,000000,14.48,14.51,14.355,14.45,321304,0
+WDI.US,D,20240305,000000,14.45,14.45,14.295,14.36,396119,0
+WDI.US,D,20240306,000000,14.36,14.43,14.348,14.43,143387,0
+WDI.US,D,20240307,000000,14.46,14.49,14.4199,14.45,100748,0
+WDI.US,D,20240308,000000,14.51,14.53,14.4421,14.5,148058,0
+WDI.US,D,20240311,000000,14.52,14.55,14.49,14.53,132622,0
+WDI.US,D,20240312,000000,14.55,14.5699,14.48,14.52,185988,0
+WDI.US,D,20240313,000000,14.48,14.59,14.48,14.59,136487,0
+WDI.US,D,20240314,000000,14.66,14.66,14.46,14.49,147365,0
+WDI.US,D,20240315,000000,14.51,14.54,14.3903,14.43,151433,0
+WDI.US,D,20240318,000000,14.4,14.455,14.3995,14.44,212501,0
+WDI.US,D,20240319,000000,14.46,14.55,14.4128,14.5,321786,0
+WDI.US,D,20240320,000000,14.36,14.39,14.32,14.38,226872,0
+WDI.US,D,20240321,000000,14.38,14.52,14.38,14.39,127738,0
+WDI.US,D,20240322,000000,14.43,14.43,14.305,14.34,141558,0
+WDI.US,D,20240325,000000,14.39,14.42,14.335,14.36,134992,0
+WDI.US,D,20240326,000000,14.42,14.46,14.235,14.28,368562,0
+WDI.US,D,20240327,000000,14.33,14.33,14.26,14.33,187905,0
+WDI.US,D,20240328,000000,14.33,14.48,14.33,14.45,222773,0
+WDI.US,D,20240401,000000,14.49,14.51,14.43,14.47,204242,0
+WDI.US,D,20240402,000000,14.43,14.47,14.365,14.45,225590,0
+WDI.US,D,20240403,000000,14.45,14.48,14.37,14.38,245179,0
+WDI.US,D,20240404,000000,14.45,14.47,14.29,14.34,194109,0
+WDI.US,D,20240405,000000,14.39,14.44,14.34,14.43,150497,0
+WDI.US,D,20240408,000000,14.43,14.55,14.4,14.45,219310,0
+WDI.US,D,20240409,000000,14.42,14.5238,14.42,14.52,134079,0
+WDI.US,D,20240410,000000,14.47,14.52,14.35,14.38,199206,0
+WDI.US,D,20240411,000000,14.42,14.45,14.3,14.35,161044,0
+WDI.US,D,20240412,000000,14.35,14.41,14.18,14.19,141716,0
+WDI.US,D,20240415,000000,14.23,14.52,13.87,13.89,267024,0
+WDI.US,D,20240416,000000,13.85,13.96,13.75,13.82,283063,0
+WDI.US,D,20240417,000000,13.85,13.95,13.77,13.94,248315,0
+WDI.US,D,20240418,000000,13.9,14.08,13.9,14.06,253147,0
+WDI.US,D,20240419,000000,14.12,14.23,14.12,14.22,297013,0
+WDI.US,D,20240422,000000,14.02,14.09,13.9911,14.06,206455,0
+WDI.US,D,20240423,000000,14.02,14.15,14.02,14.05,124257,0
+WDI.US,D,20240424,000000,14.05,14.13,14.02,14.03,138596,0
+WDI.US,D,20240425,000000,13.96,14.01,13.93,13.98,91952,0
+WDI.US,D,20240426,000000,14.03,14.14,14,14.12,123473,0
+WDI.US,D,20240429,000000,14.16,14.17,14.115,14.17,122664,0
+WDI.US,D,20240430,000000,14.15,14.18,14.02,14.07,416794,0
+WDI.US,D,20240501,000000,14.13,14.19,14.045,14.07,505079,0
+WDI.US,D,20240502,000000,14.08,14.13,14.04,14.09,294998,0
+WDI.US,D,20240503,000000,14.2,14.25,14.17,14.24,261467,0
+WDI.US,D,20240506,000000,14.35,14.48,14.31,14.34,241771,0
+WDI.US,D,20240507,000000,14.46,14.46,14.4,14.43,182651,0
+WDI.US,D,20240508,000000,14.45,14.49,14.41,14.47,259523,0
+WDI.US,D,20240509,000000,14.42,14.58,14.4146,14.58,381252,0
+WDI.US,D,20240510,000000,14.52,14.6,14.51,14.53,175357,0
+WDI.US,D,20240513,000000,14.6,14.61,14.52,14.58,180419,0
+WDI.US,D,20240514,000000,14.63,14.63,14.4,14.47,310940,0
+WDI.US,D,20240515,000000,14.56,14.6,14.5,14.58,339485,0
+WDI.US,D,20240516,000000,14.6,14.7,14.59,14.67,300944,0
+WDI.US,D,20240517,000000,14.7,14.83,14.6859,14.79,440004,0
+WDI.US,D,20240520,000000,14.85,14.8567,14.71,14.8,239028,0
+WDI.US,D,20240521,000000,14.84,14.84,14.77,14.82,242192,0
+WDI.US,D,20240522,000000,14.74,14.74,14.49,14.52,324753,0
+WDI.US,D,20240523,000000,14.63,14.63,14.43,14.47,217057,0
+WDI.US,D,20240524,000000,14.52,14.5282,14.36,14.45,301785,0
+WDI.US,D,20240528,000000,14.48,14.51,14.34,14.36,316032,0
+WDI.US,D,20240529,000000,14.36,14.41,14.23,14.27,340996,0
+WDI.US,D,20240530,000000,14.34,14.375,14.18,14.29,454010,0
+WDI.US,D,20240531,000000,14.34,14.49,14.27,14.42,273301,0
+WDI.US,D,20240603,000000,14.5,14.5,14.28,14.39,268409,0
+WDI.US,D,20240604,000000,14.35,14.44,14.3116,14.43,348469,0
+WDI.US,D,20240605,000000,14.48,14.48,14.415,14.48,168010,0
+WDI.US,D,20240606,000000,14.44,14.52,14.43,14.47,158169,0
+WDI.US,D,20240607,000000,14.44,14.5,14.38,14.5,178520,0
+WDI.US,D,20240610,000000,14.45,14.55,14.45,14.52,151990,0
+WDI.US,D,20240611,000000,14.58,14.63,14.48,14.63,185424,0
+WDI.US,D,20240612,000000,14.74,14.78,14.615,14.67,220806,0
+WDI.US,D,20240613,000000,14.71,14.73,14.6352,14.73,169273,0
+WDI.US,D,20240614,000000,14.65,14.795,14.65,14.78,175905,0
+WDI.US,D,20240617,000000,14.8,14.8,14.605,14.64,261305,0
+WDI.US,D,20240618,000000,14.67,14.6999,14.51,14.57,256599,0
+WDI.US,D,20240620,000000,14.55,14.68,14.505,14.62,247276,0
+WDI.US,D,20240621,000000,14.44,14.4999,14.4,14.46,199506,0
+WDI.US,D,20240624,000000,14.52,14.53,14.4,14.53,152208,0
+WDI.US,D,20240625,000000,14.5129,14.59,14.4,14.42,261549,0
+WDI.US,D,20240626,000000,14.3,14.44,14.29,14.42,288296,0
+WDI.US,D,20240627,000000,14.49,14.49,14.36,14.4,220190,0
+WDI.US,D,20240628,000000,14.45,14.48,14.38,14.41,117994,0
+WDI.US,D,20240701,000000,14.45,14.48,14.41,14.48,182824,0
+WDI.US,D,20240702,000000,14.54,14.63,14.51,14.63,214536,0
+WDI.US,D,20240703,000000,14.66,14.8099,14.63,14.79,199056,0
+WDI.US,D,20240705,000000,14.84,14.86,14.735,14.8,150399,0
+WDI.US,D,20240708,000000,14.82,14.82,14.7,14.73,127336,0
+WDI.US,D,20240709,000000,14.75,14.82,14.75,14.82,264587,0
+WDI.US,D,20240710,000000,14.86,14.96,14.82,14.96,303758,0
+WDI.US,D,20240711,000000,14.91,15,14.86,14.91,279027,0
+WDI.US,D,20240712,000000,14.98,15.01,14.92,15.01,181996,0
+WDI.US,D,20240715,000000,15.08,15.08,14.96,15.02,304220,0
+WDI.US,D,20240716,000000,15.03,15.055,14.88,14.92,360587,0
+WDI.US,D,20240717,000000,14.88,14.9508,14.835,14.9,229255,0
+WDI.US,D,20240718,000000,14.91,14.9899,14.75,14.79,226355,0
+WDI.US,D,20240719,000000,14.85,14.885,14.78,14.88,172140,0
+WDI.US,D,20240722,000000,14.94,14.99,14.9001,14.99,245260,0
+WDI.US,D,20240723,000000,15,15.069,14.98,15.06,190806,0
+WDI.US,D,20240724,000000,14.84,14.8795,14.69,14.72,220532,0
+WDI.US,D,20240725,000000,14.72,14.88,14.72,14.81,171857,0
+WDI.US,D,20240726,000000,14.91,14.97,14.86,14.95,158521,0
+WDI.US,D,20240729,000000,14.98,14.98,14.868,14.87,165851,0
+WDI.US,D,20240730,000000,14.83,15.025,14.83,15,115846,0
+WDI.US,D,20240731,000000,15.12,15.15,15.0001,15.15,198193,0
+WDI.US,D,20240801,000000,15.18,15.24,15.04,15.18,260862,0
+WDI.US,D,20240802,000000,15.12,15.22,15.025,15.04,261039,0
+WDI.US,D,20240805,000000,14.78,14.85,14.67,14.75,320601,0
+WDI.US,D,20240806,000000,14.85,14.89,14.715,14.83,246329,0
+WDI.US,D,20240807,000000,14.96,15.025,14.83,14.88,239851,0
+WDI.US,D,20240808,000000,14.91,15.03,14.89,14.94,179517,0
+WDI.US,D,20240809,000000,14.98,15.215,14.94,15.1,149172,0
+WDI.US,D,20240812,000000,15.1,15.2,14.92,15.05,258111,0
+WDI.US,D,20240813,000000,15.05,15.22,15.045,15.17,193054,0
+WDI.US,D,20240814,000000,15.26,15.36,15.23,15.25,304339,0
+WDI.US,D,20240815,000000,15.3,15.34,15.27,15.29,232003,0
+WDI.US,D,20240816,000000,15.35,15.5,15.35,15.5,264616,0
+WDI.US,D,20240819,000000,15.5,15.51,15.435,15.48,204972,0
+WDI.US,D,20240820,000000,15.53,15.54,15.44,15.46,226704,0
+WDI.US,D,20240821,000000,15.51,15.51,15.3,15.42,228876,0
+WDI.US,D,20240822,000000,15.45,15.48,15.205,15.28,325250,0
+WDI.US,D,20240823,000000,15.2,15.26,15.07,15.17,275075,0
+WDI.US,D,20240826,000000,15.17,15.225,15.0917,15.16,276907,0
+WDI.US,D,20240827,000000,15.16,15.18,15.07,15.18,234022,0
+WDI.US,D,20240828,000000,15.23,15.23,15.11,15.15,158151,0
+WDI.US,D,20240829,000000,15.12,15.17,15.0701,15.13,231776,0
+WDI.US,D,20240830,000000,15.2,15.26,15.122,15.23,196087,0
+WDI.US,D,20240903,000000,15.3,15.3,15.2,15.25,236048,0
+WDI.US,D,20240904,000000,15.25,15.435,15.25,15.32,276549,0
+WDI.US,D,20240905,000000,15.37,15.46,15.24,15.46,203357,0
+WDI.US,D,20240906,000000,15.41,15.475,15.315,15.42,282512,0
+WDI.US,D,20240909,000000,15.4,15.4,15.3,15.31,157455,0
+WDI.US,D,20240910,000000,15.3,15.5,15.295,15.46,226037,0
+WDI.US,D,20240911,000000,15.51,15.51,15.37,15.48,143925,0
+WDI.US,D,20240912,000000,15.5,15.51,15.415,15.48,121532,0
+WDI.US,D,20240913,000000,15.57,15.57,15.49,15.51,199162,0
+WDI.US,D,20240916,000000,15.51,15.66,15.51,15.66,181257,0
+WDI.US,D,20240917,000000,15.66,15.71,15.63,15.7,260168,0
+WDI.US,D,20240918,000000,15.73,15.83,15.64,15.72,267817,0
+WDI.US,D,20240919,000000,15.81,15.8397,15.67,15.73,237542,0
+WDI.US,D,20240920,000000,15.73,15.7391,15.65,15.66,133697,0
+WDI.US,D,20240923,000000,15.57,15.615,15.45,15.52,191266,0
+WDI.US,D,20240924,000000,15.6,15.6956,15.49,15.62,181828,0
+WDI.US,D,20240925,000000,15.62,15.68,15.58,15.63,132203,0
+WDI.US,D,20240926,000000,15.61,15.6341,15.5,15.5,172669,0
+WDI.US,D,20240927,000000,15.53,15.589,15.46,15.57,146175,0
+WDI.US,D,20240930,000000,15.59,15.71,15.55,15.68,206657,0
+WDI.US,D,20241001,000000,15.65,15.8,15.6,15.67,241749,0
+WDI.US,D,20241002,000000,15.7,15.73,15.63,15.67,149538,0
+WDI.US,D,20241003,000000,15.62,15.63,15.51,15.58,153982,0
+WDI.US,D,20241004,000000,15.6,15.68,15.52,15.65,179801,0
+WDI.US,D,20241007,000000,15.65,15.7,15.56,15.58,154570,0
+WDI.US,D,20241008,000000,15.64,15.725,15.625,15.68,152876,0
+WDI.US,D,20241009,000000,15.63,15.73,15.5509,15.59,207133,0
+WDI.US,D,20241010,000000,15.6,15.6293,15.53,15.59,223257,0
+WDI.US,D,20241011,000000,15.54,15.628,15.525,15.59,103913,0
+WDI.US,D,20241014,000000,15.62,15.68,15.55,15.57,171109,0
+WDI.US,D,20241015,000000,15.65,15.65,15.55,15.6,169184,0
+WDI.US,D,20241016,000000,15.6,15.64,15.5301,15.63,170946,0
+WDI.US,D,20241017,000000,15.59,15.615,15.52,15.54,169872,0
+WDI.US,D,20241018,000000,15.59,15.59,15.47,15.5,177295,0
+WDI.US,D,20241021,000000,15.43,15.52,15.36,15.38,255497,0
+WDI.US,D,20241022,000000,15.42,15.47,15.36,15.4,163954,0
+WDI.US,D,20241023,000000,15.4,15.44,15.275,15.28,133531,0
+WDI.US,D,20241024,000000,15.23,15.26,15.1501,15.25,200872,0
+WDI.US,D,20241025,000000,15.22,15.29,15.205,15.29,171160,0
+WDI.US,D,20241028,000000,15.29,15.33,15.1309,15.15,235625,0
+WDI.US,D,20241029,000000,15.07,15.13,14.87,14.87,350594,0
+WDI.US,D,20241030,000000,14.83,14.99,14.7558,14.98,172172,0
+WDI.US,D,20241031,000000,15,15.09,14.945,15.09,157695,0
+WDI.US,D,20241101,000000,15.16,15.2,15.04,15.07,174754,0
+WDI.US,D,20241104,000000,15.12,15.1836,15.03,15.05,179940,0
+WDI.US,D,20241105,000000,15.08,15.1799,15,15.04,174969,0
+WDI.US,D,20241106,000000,15.07,15.13,15.01,15.05,215569,0
+WDI.US,D,20241107,000000,15.13,15.13,15.02,15.11,298186,0
+WDI.US,D,20241108,000000,15.15,15.2,15.11,15.19,124110,0
+WDI.US,D,20241111,000000,15.2,15.24,15.17,15.17,139357,0
+WDI.US,D,20241112,000000,15.15,15.17,14.9005,14.93,266755,0
+WDI.US,D,20241113,000000,14.96,14.99,14.81,14.86,295319,0
+WDI.US,D,20241114,000000,14.91,14.93,14.81,14.82,157948,0
+WDI.US,D,20241115,000000,14.8035,14.84,14.51,14.6,503595,0
+WDI.US,D,20241118,000000,14.6439,14.74,14.6,14.72,101475,0
+WDI.US,D,20241119,000000,14.74,14.82,14.65,14.71,239791,0
+WDI.US,D,20241120,000000,14.72,14.86,14.69,14.8,191123,0
+WDI.US,D,20241121,000000,14.7303,14.74,14.64,14.69,310308,0
+WDI.US,D,20241122,000000,14.6214,14.83,14.6101,14.78,228564,0
+WDI.US,D,20241125,000000,14.875,14.8991,14.72,14.75,251604,0
+WDI.US,D,20241126,000000,14.76,14.8475,14.658,14.69,243246,0
+WDI.US,D,20241127,000000,14.7,14.86,14.695,14.84,214677,0
+WDI.US,D,20241129,000000,14.9,14.9693,14.86,14.93,119227,0
+WDI.US,D,20241202,000000,14.93,15.03,14.91,14.97,285649,0
+WDI.US,D,20241203,000000,15,15.15,15,15.1,264521,0
+WDI.US,D,20241204,000000,15.1,15.13,15.01,15.04,171874,0
+WDI.US,D,20241205,000000,15.0452,15.14,15.03,15.07,194879,0
+WDI.US,D,20241206,000000,15.18,15.18,15.01,15.03,163197,0
+WDI.US,D,20241209,000000,15.0689,15.14,15,15,142150,0
+WDI.US,D,20241210,000000,14.97,15.1,14.97,15.03,172632,0
+WDI.US,D,20241211,000000,15.15,15.155,14.98,15,170517,0
+WDI.US,D,20241212,000000,15.03,15.03,14.84,14.89,223719,0
+WDI.US,D,20241213,000000,14.955,15,14.8763,14.98,249007,0
+WDI.US,D,20241216,000000,15.03,15.03,14.82,14.9,215677,0
+WDI.US,D,20241217,000000,14.9,14.92,14.69,14.73,207547,0
+WDI.US,D,20241218,000000,14.79,14.79,14.25,14.38,587213,0
+WDI.US,D,20241219,000000,14.43,14.43,14.25,14.34,340360,0
+WDI.US,D,20241220,000000,14.35,14.4915,14.26,14.44,321853,0
+WDI.US,D,20241223,000000,14.3876,14.45,14.31,14.41,282194,0
+WDI.US,D,20241224,000000,14.4,14.5348,14.31,14.34,294419,0
+WDI.US,D,20241226,000000,14.36,14.54,14.3371,14.38,222661,0
+WDI.US,D,20241227,000000,14.38,14.41,14.19,14.24,249763,0
+WDI.US,D,20241230,000000,14.1501,14.2484,14.11,14.2,383865,0
+WDI.US,D,20241231,000000,14.2887,14.3499,14.16,14.25,303730,0
+WDI.US,D,20250102,000000,14.39,14.48,14.2872,14.43,191874,0
+WDI.US,D,20250103,000000,14.5,14.52,14.4461,14.5,161900,0
+WDI.US,D,20250106,000000,14.55,14.55,14.45,14.48,197749,0
+WDI.US,D,20250107,000000,14.5,14.54,14.43,14.46,175407,0
+WDI.US,D,20250108,000000,14.4785,14.58,14.4,14.51,208171,0
+WDI.US,D,20250110,000000,14.4364,14.5,14.4,14.45,141420,0
+WDI.US,D,20250113,000000,14.4325,14.53,14.35,14.43,181591,0
+WDI.US,D,20250114,000000,14.4483,14.54,14.3989,14.52,172063,0
+WDI.US,D,20250115,000000,14.56,14.7244,14.56,14.65,163093,0
+WDI.US,D,20250116,000000,14.68,14.73,14.625,14.72,158766,0
+WDI.US,D,20250117,000000,14.75,14.8184,14.72,14.73,152578,0
+WDI.US,D,20250121,000000,14.8,14.89,14.8,14.89,186199,0
+WDI.US,D,20250122,000000,14.85,14.96,14.83,14.95,201921,0
+WDI.US,D,20250123,000000,14.97,15.04,14.89,14.98,247057,0
+WDI.US,D,20250124,000000,14.82,14.94,14.78,14.86,170461,0
+WDI.US,D,20250127,000000,14.85,15,14.75,14.8,220811,0
+WDI.US,D,20250128,000000,14.91,14.98,14.75,14.82,182550,0
+WDI.US,D,20250129,000000,14.8,14.95,14.7,14.82,118777,0
+WDI.US,D,20250130,000000,14.74,14.89,14.62,14.88,112317,0
+WDI.US,D,20250131,000000,14.88,15.0799,14.8641,15.02,150233,0
+WDI.US,D,20250203,000000,14.86,15.005,14.75,14.98,199040,0
+WDI.US,D,20250204,000000,15.03,15.14,15.0001,15.06,255984,0
+WDI.US,D,20250205,000000,15.06,15.15,15.0101,15.14,137547,0
+WDI.US,D,20250206,000000,15.14,15.21,15.1,15.13,129932,0
+WDI.US,D,20250207,000000,15.144,15.22,15.01,15.05,153435,0
+WDI.US,D,20250210,000000,15.1,15.15,15.01,15.13,96638,0
+WDI.US,D,20250211,000000,15.138,15.18,15.11,15.17,160507,0
+WDI.US,D,20250212,000000,15.1106,15.18,15.09,15.12,102349,0
+WDI.US,D,20250213,000000,15.21,15.26,15.11,15.15,251353,0
+WDI.US,D,20250214,000000,15.2,15.25,15.15,15.2,156204,0
+WDI.US,D,20250218,000000,15.1865,15.28,15.18,15.26,213650,0
+WDI.US,D,20250219,000000,15.2542,15.28,15.2,15.22,171553,0
+WDI.US,D,20250220,000000,15.2598,15.27,15.179,15.2,145618,0
+WDI.US,D,20250221,000000,15.07,15.15,15.03,15.07,176160,0
+WDI.US,D,20250224,000000,15.06,15.1452,15,15.1,128678,0
+WDI.US,D,20250225,000000,15.1379,15.15,15.091,15.12,116190,0
+WDI.US,D,20250226,000000,15.12,15.15,15.03,15.12,162491,0
+WDI.US,D,20250227,000000,15.1589,15.16,15.06,15.08,112736,0
+WDI.US,D,20250228,000000,15.16,15.16,14.94,15,263893,0
+WDI.US,D,20250303,000000,14.99,15,14.82,14.85,374103,0
+WDI.US,D,20250304,000000,14.76,14.89,14.64,14.64,324856,0
+WDI.US,D,20250305,000000,14.74,14.7885,14.58,14.75,204510,0
+WDI.US,D,20250306,000000,14.6748,14.72,14.59,14.6,221609,0
+WDI.US,D,20250307,000000,14.66,14.66,14.5,14.54,323496,0
+WDI.US,D,20250310,000000,14.5,14.54,14.43,14.46,226092,0
+WDI.US,D,20250311,000000,14.5,14.557,14.39,14.43,219116,0
+WDI.US,D,20250312,000000,14.4609,14.5,14.4047,14.43,120821,0
+WDI.US,D,20250313,000000,14.4064,14.48,14.38,14.4,126408,0
+WDI.US,D,20250314,000000,14.45,14.5,14.4101,14.47,124855,0
+WDI.US,D,20250317,000000,14.52,14.56,14.48,14.53,166317,0
+WDI.US,D,20250318,000000,14.5179,14.57,14.47,14.51,83586,0
+WDI.US,D,20250319,000000,14.5,14.6,14.47,14.6,125669,0
+WDI.US,D,20250320,000000,14.544,14.66,14.51,14.62,153839,0
+WDI.US,D,20250321,000000,14.6299,14.67,14.5862,14.65,180293,0
+WDI.US,D,20250324,000000,14.57,14.67,14.515,14.65,237675,0
+WDI.US,D,20250325,000000,14.64,14.71,14.6,14.65,141179,0
+WDI.US,D,20250326,000000,14.67,14.73,14.5262,14.54,91965,0
+WDI.US,D,20250327,000000,14.55,14.59,14.5,14.55,105509,0
+WDI.US,D,20250328,000000,14.51,14.59,14.45,14.46,122234,0
+WDI.US,D,20250331,000000,14.46,14.49,14.37,14.45,234028,0
+WDI.US,D,20250401,000000,14.51,14.5699,14.35,14.42,156608,0
+WDI.US,D,20250402,000000,14.45,14.53,14.4,14.47,141609,0
+WDI.US,D,20250403,000000,14.3311,14.3794,14.23,14.27,178454,0
+WDI.US,D,20250404,000000,14.12,14.13,13.41,13.41,525130,0
+WDI.US,D,20250407,000000,12.75,13.1,12.445,12.85,773744,0
+WDI.US,D,20250408,000000,13.075,13.4141,12.9494,13,409352,0
+WDI.US,D,20250409,000000,12.75,13.55,12.65,13.51,534591,0
+WDI.US,D,20250410,000000,13.31,13.6599,12.9,12.99,246994,0
+WDI.US,D,20250411,000000,12.99,13.56,12.9,13.23,207282,0
+WDI.US,D,20250414,000000,13.33,13.445,13.26,13.39,186371,0
+WDI.US,D,20250415,000000,13.4699,13.64,13.42,13.57,121437,0
+WDI.US,D,20250416,000000,13.59,13.77,13.44,13.59,264919,0
+WDI.US,D,20250417,000000,13.631038,13.7799,13.6,13.69,184868,0
+WDI.US,D,20250421,000000,13.61,13.71,13.45,13.56,213267,0
+WDI.US,D,20250422,000000,13.6051,13.74,13.58,13.68,115312,0
+WDI.US,D,20250423,000000,13.72,13.86,13.6104,13.72,146656,0
+WDI.US,D,20250424,000000,13.77,13.84,13.7,13.79,111653,0
+WDI.US,D,20250425,000000,13.79,13.94,13.73,13.85,132092,0
+WDI.US,D,20250428,000000,13.9,14.04,13.8801,14.02,219464,0
+WDI.US,D,20250429,000000,14.015,14.09,13.96,14.06,146633,0
+WDI.US,D,20250430,000000,14,14.11,13.9,14.09,193285,0
+WDI.US,D,20250501,000000,14.1,14.2,14.07,14.08,183241,0
+WDI.US,D,20250502,000000,14.09,14.23,14.08,14.15,160161,0
+WDI.US,D,20250505,000000,14.15,14.18,14.12,14.13,188849,0
+WDI.US,D,20250506,000000,14.12,14.165,14.06,14.15,169570,0
+WDI.US,D,20250507,000000,14.19,14.23,14.09,14.11,133283,0
+WDI.US,D,20250508,000000,14.195,14.24,14.1538,14.2,155602,0
+WDI.US,D,20250509,000000,14.25,14.28,14.15,14.24,162442,0
+WDI.US,D,20250512,000000,14.4,14.45,14.307,14.4,247549,0
+WDI.US,D,20250513,000000,14.504,14.53,14.33,14.42,256500,0
+WDI.US,D,20250514,000000,14.48,14.5983,14.37,14.47,151192,0
+WDI.US,D,20250515,000000,14.464,14.49,14.4,14.42,159610,0
+WDI.US,D,20250516,000000,14.515,14.6,14.45,14.5,147827,0
+WDI.US,D,20250519,000000,14.45,14.59,14.4499,14.54,250267,0
+WDI.US,D,20250520,000000,14.6,14.64,14.56,14.64,216798,0
+WDI.US,D,20250521,000000,14.62,14.66,14.4,14.51,252275,0
+WDI.US,D,20250522,000000,14.41,14.52,14.27,14.48,247143,0
+WDI.US,D,20250523,000000,14.42,14.5999,14.3001,14.57,132160,0
+WDI.US,D,20250527,000000,14.63,14.68,14.57,14.6,291050,0
+WDI.US,D,20250528,000000,14.56,14.62,14.5001,14.62,117377,0
+WDI.US,D,20250529,000000,14.58,14.66,14.53,14.61,155118,0
+WDI.US,D,20250530,000000,14.6301,14.7,14.61,14.7,187619,0
+WDI.US,D,20250602,000000,14.7701,14.79,14.65,14.71,229012,0
+WDI.US,D,20250603,000000,14.745,14.81,14.71,14.81,179901,0
+WDI.US,D,20250604,000000,14.81,14.88,14.7669,14.79,165199,0
+WDI.US,D,20250605,000000,14.865,14.8993,14.78,14.82,127254,0
+WDI.US,D,20250606,000000,14.865,14.88,14.771,14.79,142411,0
+WDI.US,D,20250609,000000,14.81,14.82,14.7701,14.79,123690,0
+WDI.US,D,20250610,000000,14.83,14.86,14.8,14.83,110667,0
+WDI.US,D,20250611,000000,14.84,14.87,14.8001,14.87,128685,0
+WDI.US,D,20250612,000000,14.9125,14.93,14.88,14.89,119043,0
+WDI.US,D,20250613,000000,14.89,14.9,14.82,14.83,112142,0
+WDI.US,D,20250616,000000,14.89,14.93,14.8558,14.92,158052,0
+WDI.US,D,20250617,000000,14.87,14.94,14.72,14.77,208814,0
+WDI.US,D,20250618,000000,14.74,14.9,14.73,14.82,209889,0
+WDI.US,D,20250620,000000,14.85,14.889,14.77,14.8,135000,0
+WDI.US,D,20250623,000000,14.645,14.645,14.53,14.59,255016,0
+WDI.US,D,20250624,000000,14.5693,14.72,14.5601,14.65,155174,0
+WDI.US,D,20250625,000000,14.74,14.74,14.61,14.7,200591,0
+WDI.US,D,20250626,000000,14.65,14.75,14.61,14.69,200578,0
+WDI.US,D,20250627,000000,14.7,14.8,14.69,14.79,137759,0
+WDI.US,D,20250630,000000,14.79,14.88,14.7107,14.84,157871,0
+WDI.US,D,20250701,000000,14.865,14.918,14.84,14.89,188478,0
+WDI.US,D,20250702,000000,14.91,14.93,14.84,14.9,191886,0
+WDI.US,D,20250703,000000,14.8867,14.91,14.86,14.87,105076,0
+WDI.US,D,20250707,000000,14.9292,14.93,14.75,14.79,166459,0
+WDI.US,D,20250708,000000,14.83,14.87,14.79,14.84,116832,0
+WDI.US,D,20250709,000000,14.86,14.9,14.84,14.9,95285,0
+WDI.US,D,20250710,000000,14.9,14.9399,14.85,14.86,94625,0
+WDI.US,D,20250711,000000,14.885,14.91,14.8,14.86,106177,0
+WDI.US,D,20250714,000000,14.9213,14.95,14.86,14.94,182241,0
+WDI.US,D,20250715,000000,14.9138,14.94,14.85,14.85,103869,0
+WDI.US,D,20250716,000000,14.9499,14.95,14.85,14.95,175400,0
+WDI.US,D,20250717,000000,14.9,14.95,14.9,14.91,137067,0
+WDI.US,D,20250718,000000,14.934,14.98,14.9,14.9,189272,0
+WDI.US,D,20250721,000000,15,15,14.9,14.99,152460,0
+WDI.US,D,20250722,000000,15.01,15.06,14.9659,15.04,197942,0
+WDI.US,D,20250723,000000,15.0296,15.115,14.9875,15.09,218201,0
+WDI.US,D,20250724,000000,14.91,14.99,14.88,14.96,204177,0
+WDI.US,D,20250725,000000,14.92,14.95,14.85,14.86,165607,0
+WDI.US,D,20250728,000000,14.8697,14.96,14.8,14.96,179921,0
+WDI.US,D,20250729,000000,14.93,14.95,14.85,14.88,151353,0
+WDI.US,D,20250730,000000,14.881,14.94,14.86,14.92,105956,0
+WDI.US,D,20250731,000000,14.93,14.93,14.88,14.92,121930,0
+WDI.US,D,20250801,000000,14.89,14.95,14.87,14.94,201309,0
+WDI.US,D,20250804,000000,14.93,15.05,14.91,14.99,214417,0
+WDI.US,D,20250805,000000,14.955,14.98,14.92,14.92,204720,0
+WDI.US,D,20250806,000000,14.9996,15.02,14.95,14.98,125595,0
+WDI.US,D,20250807,000000,14.98,15.08,14.95,14.97,108776,0
+WDI.US,D,20250808,000000,14.97,15.08,14.97,15.04,92770,0
+WDI.US,D,20250811,000000,15.02,15.04,14.96,15,143641,0
+WDI.US,D,20250812,000000,15,15.08,14.94,15.03,157520,0
+WDI.US,D,20250813,000000,15.035,15.07,15.02,15.07,190753,0
+WDI.US,D,20250814,000000,15.07,15.12,14.96,14.96,262486,0
+WDI.US,D,20250815,000000,15.07,15.09,15,15.06,158653,0
+WDI.US,D,20250818,000000,15.06,15.12,15.06,15.06,142054,0
+WDI.US,D,20250819,000000,15.1,15.12,15.08,15.1,150292,0
+WDI.US,D,20250820,000000,15.12,15.12,15.04,15.1,164259,0
+WDI.US,D,20250821,000000,15.1,15.1149,15.05,15.09,154317,0
+WDI.US,D,20250822,000000,14.99,15.06,14.94,15,194929,0
+WDI.US,D,20250825,000000,15.08,15.08,14.94,14.99,154014,0
+WDI.US,D,20250826,000000,14.98,15.0199,14.94,14.96,185788,0
+WDI.US,D,20250827,000000,15.02,15.05,14.95,14.98,98204,0
+WDI.US,D,20250828,000000,14.9996,15.06,14.96,14.99,188613,0
+WDI.US,D,20250829,000000,14.9901,15.07,14.96,15.05,140657,0
+WDI.US,D,20250902,000000,15,15.05,14.98,14.99,132904,0
+WDI.US,D,20250903,000000,15.0595,15.0748,14.97,14.97,128453,0
+WDI.US,D,20250904,000000,15.0298,15.08,14.9927,15.04,95725,0
+WDI.US,D,20250905,000000,15.1,15.1816,15.08,15.11,197012,0
+WDI.US,D,20250908,000000,15.15,15.18,15.1,15.15,167632,0
+WDI.US,D,20250909,000000,15.17,15.185,15.11,15.16,147603,0
+WDI.US,D,20250910,000000,15.17,15.2,15.1,15.11,141351,0
+WDI.US,D,20250911,000000,15.15,15.2199,15.1187,15.18,146109,0
+WDI.US,D,20250912,000000,15.199,15.25,15.18,15.25,143501,0
+WDI.US,D,20250915,000000,15.2164,15.24,15.2,15.22,219062,0
+WDI.US,D,20250916,000000,15.25,15.25,15.187,15.22,132617,0
+WDI.US,D,20250917,000000,15.24,15.25,15.14,15.14,125501,0
+WDI.US,D,20250918,000000,15.165,15.1897,15.11,15.17,149294,0
+WDI.US,D,20250919,000000,15.2,15.25,15.17,15.17,111602,0
+WDI.US,D,20250922,000000,15.175,15.28,15.1465,15.22,220327,0
+WDI.US,D,20250923,000000,15.0699,15.1855,15,15.08,158793,0
+WDI.US,D,20250924,000000,15.09,15.1,14.98,15,159476,0
+WDI.US,D,20250925,000000,14.995,15,14.8,14.86,213272,0
+WDI.US,D,20250926,000000,14.87,14.8999,14.7054,14.72,154667,0
+WDI.US,D,20250929,000000,14.738,14.85,14.67,14.7,183135,0
+WDI.US,D,20250930,000000,14.65,14.7699,14.6,14.71,252078,0
+WDI.US,D,20251001,000000,14.78,14.85,14.75,14.81,212238,0
+WDI.US,D,20251002,000000,14.87,14.95,14.81,14.9,255954,0
+WDI.US,D,20251003,000000,14.92,14.9906,14.82,14.94,199008,0
+WDI.US,D,20251006,000000,14.93,14.98,14.84,14.86,181653,0
+WDI.US,D,20251007,000000,14.915,14.9694,14.86,14.87,146267,0
+WDI.US,D,20251008,000000,14.89,15,14.89,14.97,171291,0
+WDI.US,D,20251009,000000,14.9301,14.98,14.86,14.91,159911,0
+WDI.US,D,20251010,000000,14.94,14.97,14.79,14.82,175258,0
+WDI.US,D,20251013,000000,14.8808,14.92,14.8,14.91,192677,0
+WDI.US,D,20251014,000000,14.87,14.92,14.79,14.79,141162,0
+WDI.US,D,20251015,000000,14.855,14.92,14.724,14.75,207985,0
+WDI.US,D,20251016,000000,14.83,14.89,14.65,14.68,160913,0
+WDI.US,D,20251017,000000,14.8499,14.8499,14.53,14.62,190320,0
+WDI.US,D,20251020,000000,14.67,14.7,14.42,14.44,294176,0
+WDI.US,D,20251021,000000,14.47,14.54,14.41,14.54,143527,0
+WDI.US,D,20251022,000000,14.62,14.75,14.5,14.6,277856,0
+WDI.US,D,20251023,000000,14.6466,14.7299,14.57,14.61,162651,0
+WDI.US,D,20251024,000000,14.46,14.59,14.43,14.49,176256,0
+WDI.US,D,20251027,000000,14.52,14.6108,14.49,14.52,168095,0
+WDI.US,D,20251028,000000,14.535,14.59,14.52,14.54,257133,0
+WDI.US,D,20251029,000000,14.54,14.54,14.43,14.43,209200,0
+WDI.US,D,20251030,000000,14.47,14.5,14.1529,14.4,233746,0
+WDI.US,D,20251031,000000,14.37,14.49,14.37,14.46,192854,0
+WDI.US,D,20251103,000000,14.485,14.5,14.37,14.37,213137,0
+WDI.US,D,20251104,000000,14.32,14.4161,14.26,14.37,302773,0
+WDI.US,D,20251105,000000,14.38,14.46,14.3,14.36,167483,0
+WDI.US,D,20251106,000000,14.4,14.425,14.3,14.3,250664,0
+WDI.US,D,20251107,000000,14.355,14.41,14.25,14.32,254943,0
+WDI.US,D,20251110,000000,14.38,14.43,14.3001,14.39,216399,0
+WDI.US,D,20251111,000000,14.36,14.4355,14.35,14.39,141106,0
+WDI.US,D,20251112,000000,14.4047,14.45,14.32,14.4,168598,0
+WDI.US,D,20251113,000000,14.409,14.43,14.19,14.2,163572,0
+WDI.US,D,20251114,000000,14.2401,14.4,14.2401,14.35,205232,0
+WDI.US,D,20251117,000000,14.405,14.5,14.37,14.5,377231,0
+WDI.US,D,20251118,000000,14.5,14.51,14.35,14.48,190169,0
+WDI.US,D,20251119,000000,14.4196,14.5099,14.32,14.4,161185,0
+WDI.US,D,20251120,000000,14.19,14.44,14.12,14.12,221815,0
+WDI.US,D,20251121,000000,14.12,14.205,14.05,14.16,206910,0
+WDI.US,D,20251124,000000,14.16,14.23,14.06,14.23,246367,0
+WDI.US,D,20251125,000000,14.204,14.285,14.14,14.26,213272,0
+WDI.US,D,20251126,000000,14.1901,14.3499,14.19,14.28,127912,0
+WDI.US,D,20251128,000000,14.325,14.39,14.31,14.38,123315,0
+WDI.US,D,20251201,000000,14.3523,14.39,14.3132,14.34,138831,0
+WDI.US,D,20251202,000000,14.34,14.39,14.25,14.31,158710,0
+WDI.US,D,20251203,000000,14.3093,14.39,14.2501,14.37,148329,0
+WDI.US,D,20251204,000000,14.365,14.4,14.3,14.38,174671,0
+WDI.US,D,20251205,000000,14.3637,14.4395,14.3125,14.35,161134,0
+WDI.US,D,20251208,000000,14.35,14.37,14.3,14.35,163392,0
+WDI.US,D,20251209,000000,14.38,14.4,14.33,14.34,165147,0
+WDI.US,D,20251210,000000,14.16,14.17,14.1,14.12,319575,0
+WDI.US,D,20251211,000000,14.145,14.23,14.11,14.2,268506,0
+WDI.US,D,20251212,000000,14.1912,14.23,14.11,14.13,200542,0
+WDI.US,D,20251215,000000,14.14,14.1698,14.06,14.08,407747,0
+WDI.US,D,20251216,000000,14.05,14.1399,13.73,13.82,625067,0
+WDI.US,D,20251217,000000,13.8071,13.94,13.61,13.66,679209,0
+WDI.US,D,20251218,000000,13.65,13.86,13.62,13.79,500530,0
+WDI.US,D,20251219,000000,13.815,13.93,13.73,13.86,398456,0
+WDI.US,D,20251222,000000,13.89,14,13.85,13.89,378329,0
+WDI.US,D,20251223,000000,13.89,13.94,13.8359,13.9,256093,0
+WDI.US,D,20251224,000000,13.84,13.95,13.84,13.92,216970,0
+WDI.US,D,20251226,000000,13.92,14.01,13.92,14,232225,0
+WDI.US,D,20251229,000000,14,14.01,13.97,13.99,224169,0
+WDI.US,D,20251230,000000,13.95,14.05,13.93,13.98,263673,0
+WDI.US,D,20251231,000000,13.8,13.85,13.78,13.81,433316,0
+WDI.US,D,20260102,000000,13.825,13.83,13.66,13.7,442880,0
+WDI.US,D,20260105,000000,13.73,13.78,13.6645,13.73,265967,0
+WDI.US,D,20260106,000000,13.7601,13.8,13.73,13.79,154528,0
+WDI.US,D,20260107,000000,13.81,13.8183,13.68,13.73,284251,0
+WDI.US,D,20260108,000000,13.69,13.78,13.68,13.75,225561,0
+WDI.US,D,20260109,000000,13.735,13.85,13.7192,13.77,246425,0
+WDI.US,D,20260112,000000,13.76,13.8,13.71,13.8,201328,0
+WDI.US,D,20260113,000000,13.8,13.85,13.77,13.84,168404,0
+WDI.US,D,20260114,000000,13.8,13.9,13.8,13.85,235516,0
+WDI.US,D,20260115,000000,13.86,13.89,13.78,13.8,164763,0
+WDI.US,D,20260116,000000,13.7614,13.7999,13.69,13.7,513886,0
+WDI.US,D,20260120,000000,13.58,13.6699,13.53,13.58,353065,0
+WDI.US,D,20260121,000000,13.6421,13.6994,13.61,13.65,264496,0
+WDI.US,D,20260122,000000,13.681,13.75,13.65,13.71,212706,0
+WDI.US,D,20260123,000000,13.74,13.77,13.69,13.73,179884,0
+WDI.US,D,20260126,000000,13.71,13.75,13.705,13.73,185665,0
+WDI.US,D,20260127,000000,13.75,13.79,13.7,13.75,233843,0
+WDI.US,D,20260128,000000,13.755,13.81,13.71,13.81,275292,0
+WDI.US,D,20260129,000000,13.82,13.85,13.75,13.8,198694,0
+WDI.US,D,20260130,000000,13.85,13.9,13.76,13.9,321930,0
+WDI.US,D,20260202,000000,13.88,13.97,13.86,13.94,357327,0
+WDI.US,D,20260203,000000,14,14,13.9,13.94,240624,0
+WDI.US,D,20260204,000000,13.97,14,13.895,13.96,233397,0
+WDI.US,D,20260205,000000,14,14.05,13.945,13.96,224683,0
+WDI.US,D,20260206,000000,14.06,14.1,14.0186,14.07,208462,0
+WDI.US,D,20260209,000000,14.1,14.12,14.0167,14.04,188999,0
+WDI.US,D,20260210,000000,14.095,14.13,14.08,14.1,254460,0
+WDI.US,D,20260211,000000,14.14,14.16,14.11,14.13,130060,0
+WDI.US,D,20260212,000000,14.175,14.215,14.12,14.16,248997,0
+WDI.US,D,20260213,000000,14.205,14.33,14.16,14.32,213473,0
+WDI.US,D,20260217,000000,14.3,14.36,14.25,14.36,357150,0
+WDI.US,D,20260218,000000,14.34,14.3599,14.265,14.31,272344,0
diff --git a/daily/us/nyse stocks/2/wes.us.txt b/daily/us/nyse stocks/2/wes.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cc60479da3a2e9abe91bc7083883f5360b0db922
--- /dev/null
+++ b/daily/us/nyse stocks/2/wes.us.txt	
@@ -0,0 +1,3319 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WES.US,D,20121207,000000,15.1026,15.9641,15.0032,15.5589,20384405.698505,0
+WES.US,D,20121210,000000,15.3563,15.5445,15.2985,15.42,1247310.4688096,0
+WES.US,D,20121211,000000,15.3862,15.7249,15.3177,15.4653,683173.85459256,0
+WES.US,D,20121212,000000,15.3447,15.9197,15.3447,15.5589,821768.16816027,0
+WES.US,D,20121213,000000,15.4769,15.4769,15.0698,15.3631,430191.34253547,0
+WES.US,D,20121214,000000,15.2811,15.5251,15.1199,15.338,281113.10262731,0
+WES.US,D,20121217,000000,15.2628,15.3535,15.1479,15.2608,75086.431908576,0
+WES.US,D,20121218,000000,15.3631,15.7664,15.2406,15.6921,166791.2449809,0
+WES.US,D,20121219,000000,15.8869,17.7546,15.42,16.0866,133048.63372577,0
+WES.US,D,20121220,000000,16.0866,16.0866,15.5647,16.0316,134829.47072921,0
+WES.US,D,20121221,000000,15.529,16.0924,15.4229,15.8445,97609.148096568,0
+WES.US,D,20121224,000000,16.4696,16.4956,15.4769,15.612,44096.96563666,0
+WES.US,D,20121226,000000,15.5696,15.6921,15.449,15.5077,358471.70840758,0
+WES.US,D,20121227,000000,15.5077,15.6891,15.4653,15.5647,873761.76726159,0
+WES.US,D,20121228,000000,15.8358,16.1098,15.6979,15.9978,104995.7863309,0
+WES.US,D,20121231,000000,16.0972,16.6597,16.0539,16.6423,107367.47146705,0
+WES.US,D,20130102,000000,17.771,18.0026,17.3649,17.5974,409876.53252754,0
+WES.US,D,20130103,000000,17.7546,17.9253,17.5405,17.5539,498872.77337052,0
+WES.US,D,20130104,000000,17.7604,17.7807,17.4314,17.6041,293577.92507579,0
+WES.US,D,20130107,000000,17.4362,17.7807,17.4362,17.7305,318784.33567702,0
+WES.US,D,20130108,000000,17.7643,17.7807,17.5539,17.6147,212413.01343017,0
+WES.US,D,20130109,000000,17.6138,17.7006,17.4276,17.4681,198699.11729767,0
+WES.US,D,20130110,000000,17.5057,17.5057,17.3813,17.5057,130840.7275457,0
+WES.US,D,20130111,000000,17.4662,17.7189,17.4662,17.5607,113063.45478134,0
+WES.US,D,20130114,000000,17.6196,17.6312,17.472,17.5539,83706.595191867,0
+WES.US,D,20130115,000000,17.5539,17.8202,17.4864,17.5539,114064.78687991,0
+WES.US,D,20130116,000000,17.5974,17.5974,16.8816,17.4044,148018.859572,0
+WES.US,D,20130117,000000,17.2269,17.7421,17.2269,17.6196,102305.87246364,0
+WES.US,D,20130118,000000,17.6919,17.7826,17.3407,17.4787,496414.01587798,0
+WES.US,D,20130122,000000,17.3986,17.7305,17.3089,17.5096,58220.309159367,0
+WES.US,D,20130123,000000,17.1439,17.828,16.5593,17.3282,204615.89122997,0
+WES.US,D,20130124,000000,17.4459,17.5028,17.3205,17.3398,29932.159087097,0
+WES.US,D,20130125,000000,17.4566,17.4566,17.2288,17.2385,64082.144581085,0
+WES.US,D,20130128,000000,17.3601,18.1347,16.8767,18.1299,256161.68964125,0
+WES.US,D,20130129,000000,17.9533,18.8331,17.5897,18.4559,82486.545626639,0
+WES.US,D,20130130,000000,18.3518,18.7734,17.9871,18.5794,67743.32985244,0
+WES.US,D,20130131,000000,18.6345,19.4641,18.5794,18.781,136667.31939459,0
+WES.US,D,20130201,000000,18.973,19.468,18.345,18.892,324715.62166871,0
+WES.US,D,20130204,000000,18.9132,19.1911,18.8525,18.9094,228546.27717971,0
+WES.US,D,20130205,000000,19.7651,19.7651,18.3952,18.9094,129989.6989195,0
+WES.US,D,20130206,000000,18.7454,19.5384,18.6074,18.8601,48879.72578446,0
+WES.US,D,20130207,000000,19.0463,19.6744,18.7203,19.4177,206869.40673957,0
+WES.US,D,20130208,000000,19.6079,19.6744,18.9672,19.0521,167191.36319006,0
+WES.US,D,20130211,000000,18.8361,19.2856,18.8361,19.2856,77190.6805215,0
+WES.US,D,20130212,000000,19.2577,19.3406,19.0165,19.1979,52463.167880459,0
+WES.US,D,20130213,000000,19.2413,19.6493,19.0917,19.2577,46103.776136473,0
+WES.US,D,20130214,000000,19.1911,19.274,18.7686,18.9132,286094.88530402,0
+WES.US,D,20130215,000000,18.9132,19.1062,18.7734,18.9132,41132.359216481,0
+WES.US,D,20130219,000000,19.0579,19.0917,18.8004,18.9132,26737.432867869,0
+WES.US,D,20130220,000000,18.9132,19.1515,18.8187,18.9132,665499.20281967,0
+WES.US,D,20130221,000000,18.7926,19.0579,18.4078,18.6837,39613.775857892,0
+WES.US,D,20130222,000000,18.7734,18.9952,18.7077,18.8004,187814.03617238,0
+WES.US,D,20130225,000000,19.1805,19.2489,18.5852,18.8747,150331.45989487,0
+WES.US,D,20130226,000000,18.9132,18.9132,18.6625,18.9132,159789.17632066,0
+WES.US,D,20130227,000000,19.0685,19.0685,18.6837,18.9036,72178.837150323,0
+WES.US,D,20130228,000000,18.9624,18.9624,18.7348,18.8978,63576.295653447,0
+WES.US,D,20130301,000000,18.811,18.9036,18.6412,18.7077,77329.581661467,0
+WES.US,D,20130304,000000,18.6509,18.7686,18.0999,18.3576,130929.87305344,0
+WES.US,D,20130305,000000,18.2795,18.4897,17.8907,18.4135,106529.91832456,0
+WES.US,D,20130306,000000,18.6625,18.7203,17.8318,18.4849,139601.86512031,0
+WES.US,D,20130307,000000,18.3624,18.62,17.9958,18.4897,303384.96750283,0
+WES.US,D,20130308,000000,18.4897,18.62,18.3065,18.4078,189650.8482621,0
+WES.US,D,20130311,000000,18.4078,18.5264,18.3065,18.4955,274824.19802898,0
+WES.US,D,20130312,000000,18.4222,18.4357,18.0855,18.0999,265992.57330873,0
+WES.US,D,20130313,000000,18.2234,18.2408,17.9996,18.0855,133205.15665215,0
+WES.US,D,20130314,000000,18.0624,18.236,17.8945,17.9726,307055.48195522,0
+WES.US,D,20130315,000000,17.9726,18.0412,17.7006,17.9071,237425.58438085,0
+WES.US,D,20130318,000000,17.7112,18.2292,17.7112,18.2292,944921.65052694,0
+WES.US,D,20130319,000000,18.1675,19.085,17.9804,18.1299,91192.744690655,0
+WES.US,D,20130320,000000,18.1299,18.5148,18.0797,18.3025,351535.9805903,0
+WES.US,D,20130321,000000,18.5206,18.8862,18.3065,18.6691,517250.22344861,0
+WES.US,D,20130322,000000,18.6469,19.0415,18.4473,18.8525,153623.62422722,0
+WES.US,D,20130325,000000,18.8525,19.0193,18.8187,18.8573,187117.45732121,0
+WES.US,D,20130326,000000,18.8361,19.0165,18.8187,18.8331,117745.66708901,0
+WES.US,D,20130327,000000,18.7454,18.9518,18.6797,18.7454,46893.646798074,0
+WES.US,D,20130328,000000,18.7406,19.3088,18.7406,19.0165,120816.00422768,0
+WES.US,D,20130401,000000,19.0734,19.6812,19.0734,19.4129,53264.440874445,0
+WES.US,D,20130402,000000,19.5413,19.7467,19.3088,19.3329,99109.073093071,0
+WES.US,D,20130403,000000,19.1515,19.2779,18.401,18.4559,273215.43258698,0
+WES.US,D,20130404,000000,18.4135,18.5514,18.2543,18.3952,74259.244522806,0
+WES.US,D,20130405,000000,18.345,18.3624,18.0903,18.1163,85252.129517912,0
+WES.US,D,20130408,000000,18.3836,18.563,18.2186,18.3952,166430.51664725,0
+WES.US,D,20130409,000000,18.3624,18.8187,18.3624,18.6345,392253.70953822,0
+WES.US,D,20130410,000000,18.7232,19.0463,18.4685,18.4791,77634.334908856,0
+WES.US,D,20130411,000000,18.429,18.6625,18.4135,18.4849,58460.794715131,0
+WES.US,D,20130412,000000,18.401,18.5264,18.401,18.4627,31368.852967645,0
+WES.US,D,20130415,000000,18.345,18.7955,18.1946,18.1994,158874.91657848,0
+WES.US,D,20130416,000000,18.3576,18.3672,17.8414,18.073,131284.38193306,0
+WES.US,D,20130417,000000,18.0797,18.5514,17.9147,18.4955,242495.47598962,0
+WES.US,D,20130418,000000,18.8583,19.0936,18.6643,18.6788,87932.714204129,0
+WES.US,D,20130419,000000,18.8255,19.0357,18.6345,19.0357,50185.811130413,0
+WES.US,D,20130422,000000,19.1747,19.4641,19.1438,19.3136,96948.849393892,0
+WES.US,D,20130423,000000,19.274,19.4525,19.2201,19.2287,67807.597544066,0
+WES.US,D,20130424,000000,19.3329,19.4245,19.2027,19.2143,135582.02466665,0
+WES.US,D,20130425,000000,19.358,19.468,19.2654,19.3184,114231.675563,0
+WES.US,D,20130426,000000,19.2229,19.4593,19.2229,19.358,144058.10393161,0
+WES.US,D,20130429,000000,19.5528,19.8422,19.5422,19.7497,13079.511821617,0
+WES.US,D,20130430,000000,19.6754,20.1269,19.6754,19.879,243462.60109103,0
+WES.US,D,20130501,000000,20.043,21.3376,20.043,20.0902,469298.23289005,0
+WES.US,D,20130502,000000,20.2098,21.5324,20.2098,21.1582,422042.82118267,0
+WES.US,D,20130503,000000,21.2324,22.3737,20.7057,22.3621,175368.90866166,0
+WES.US,D,20130506,000000,22.255,22.3679,22.0312,22.091,98151.277172706,0
+WES.US,D,20130507,000000,22.0051,22.1981,21.5826,21.5826,104153.05031007,0
+WES.US,D,20130508,000000,21.6781,21.9753,21.5102,21.8083,27266.086460279,0
+WES.US,D,20130509,000000,22.0862,22.2743,21.8083,21.8083,66778.277902374,0
+WES.US,D,20130510,000000,21.8016,22.3254,21.7486,22.1943,174637.08623766,0
+WES.US,D,20130513,000000,22.255,22.6746,22.1094,22.3805,47467.909720025,0
+WES.US,D,20130514,000000,22.255,22.4884,21.9184,21.9926,84969.144359621,0
+WES.US,D,20130515,000000,21.9984,22.338,21.4437,21.8335,106542.35723262,0
+WES.US,D,20130516,000000,22.0071,22.2512,21.6964,21.7784,33454.443218485,0
+WES.US,D,20130517,000000,21.9753,22.1624,21.7446,21.762,117512.43756295,0
+WES.US,D,20130520,000000,21.7109,21.9078,21.5556,21.8016,34680.71223774,0
+WES.US,D,20130521,000000,21.8016,22.1585,21.7408,21.8083,183045.78808398,0
+WES.US,D,20130522,000000,21.9801,21.9801,21.7042,21.8083,76428.797403028,0
+WES.US,D,20130523,000000,21.6665,21.9366,21.1195,21.9078,92899.984821436,0
+WES.US,D,20130524,000000,21.8237,21.8237,21.4707,21.7003,31885.067651998,0
+WES.US,D,20130528,000000,21.8083,21.925,21.299,21.4881,82618.190736906,0
+WES.US,D,20130529,000000,21.4881,21.6327,21.0202,21.5498,262584.31250119,0
+WES.US,D,20130530,000000,21.4571,21.5276,21.0289,21.164,50767.330082063,0
+WES.US,D,20130531,000000,21.0395,21.162,20.7732,20.9218,83215.258323628,0
+WES.US,D,20130603,000000,20.6401,21.5199,20.3661,21.1562,314605.89914564,0
+WES.US,D,20130604,000000,21.2913,21.2913,20.1731,20.1731,334436.62831503,0
+WES.US,D,20130605,000000,20.1731,20.26,19.6551,20.0584,237769.72750376,0
+WES.US,D,20130606,000000,19.9503,20.26,19.848,20.0372,96644.096146503,0
+WES.US,D,20130607,000000,20.1847,21.4263,20.1114,20.8234,61860.762917294,0
+WES.US,D,20130610,000000,21.0154,21.5556,20.4664,21.0539,85389.994082206,0
+WES.US,D,20130611,000000,20.9951,21.0202,20.614,20.6767,67655.220920372,0
+WES.US,D,20130612,000000,20.6334,21.4707,20.6334,21.024,188429.76212119,0
+WES.US,D,20130613,000000,21.2739,21.2739,20.7289,21.0414,108711.91011285,0
+WES.US,D,20130614,000000,21.134,22.1585,21.134,21.8566,69668.250874214,0
+WES.US,D,20130617,000000,22.0051,22.0051,21.5884,21.8016,51240.008588217,0
+WES.US,D,20130618,000000,21.8682,21.8682,21.1041,21.4649,77237.326426713,0
+WES.US,D,20130619,000000,21.462,21.9184,21.3665,21.8469,87676.680013296,0
+WES.US,D,20130620,000000,21.8682,22.0756,21.0559,21.1195,116018.73202048,0
+WES.US,D,20130621,000000,21.4437,21.6897,21.1928,21.2035,100044.06434867,0
+WES.US,D,20130624,000000,21.3318,21.3472,20.7201,20.8765,62371.79472329,0
+WES.US,D,20130625,000000,20.969,21.8855,20.8841,21.5054,98491.273992922,0
+WES.US,D,20130626,000000,21.7003,23.0094,21.6221,22.5879,63720.37967177,0
+WES.US,D,20130627,000000,22.8126,23.7619,22.6071,23.3992,39724.689454732,0
+WES.US,D,20130628,000000,24.0205,24.0205,23.0172,23.0172,97359.333359763,0
+WES.US,D,20130701,000000,23.2892,23.4117,22.6612,22.7595,52336.70564855,0
+WES.US,D,20130702,000000,22.831,23.1773,22.3978,22.5617,28556.623171161,0
+WES.US,D,20130703,000000,22.5879,22.8088,22.3805,22.556,16981.182648733,0
+WES.US,D,20130705,000000,22.5617,22.5617,22.091,22.282,50075.934109246,0
+WES.US,D,20130708,000000,22.1943,23.2718,22.0958,23.2718,225019.84674564,0
+WES.US,D,20130709,000000,23.4899,23.815,23.0132,23.1531,103136.16957642,0
+WES.US,D,20130710,000000,23.2593,23.267,22.6612,23.1657,68305.153866334,0
+WES.US,D,20130711,000000,23.1888,24.6021,23.1888,23.429,125822.6647205,0
+WES.US,D,20130712,000000,23.6625,23.8757,23.1059,23.2034,86496.020323581,0
+WES.US,D,20130715,000000,23.294,24.522,23.0528,24.2076,135637.9997529,0
+WES.US,D,20130716,000000,24.3436,24.7546,23.7252,23.8227,398416.15190464,0
+WES.US,D,20130717,000000,23.9886,23.9915,23.4522,23.4851,188358.23839987,0
+WES.US,D,20130718,000000,23.5708,23.6885,23.2294,23.5217,225581.67075953,0
+WES.US,D,20130719,000000,23.6413,23.9818,22.9245,23.0384,81009.425294906,0
+WES.US,D,20130722,000000,23.21,23.5574,22.3911,22.4325,45563.720211679,0
+WES.US,D,20130723,000000,22.6612,22.9689,22.4972,22.6004,80127.299398552,0
+WES.US,D,20130724,000000,22.8696,22.8696,21.6781,22.1016,167446.36080522,0
+WES.US,D,20130725,000000,22.0862,22.3418,21.8083,22.3119,95980.687716812,0
+WES.US,D,20130726,000000,22.0833,22.6187,21.898,22.2261,72570.662754109,0
+WES.US,D,20130729,000000,22.8146,22.8994,21.8884,22.4614,198218.14618614,0
+WES.US,D,20130730,000000,22.2309,22.5733,21.871,22.0996,40106.149301803,0
+WES.US,D,20130731,000000,22.3032,22.6139,21.9955,22.1074,41249.492267348,0
+WES.US,D,20130801,000000,21.9222,22.4248,21.7003,22.1402,81961.001761244,0
+WES.US,D,20130802,000000,22.2492,22.4316,21.8749,21.9038,69703.494447041,0
+WES.US,D,20130805,000000,21.8025,22.0804,21.7456,21.7456,111332.37341012,0
+WES.US,D,20130806,000000,21.8807,22.089,21.8595,22.0023,142614.15402137,0
+WES.US,D,20130807,000000,21.8807,22.0688,21.5276,21.6791,598150.80829803,0
+WES.US,D,20130808,000000,21.8199,22.0804,21.7003,22.0023,48304.426286838,0
+WES.US,D,20130809,000000,21.8884,23.1455,21.8884,22.883,34803.028166965,0
+WES.US,D,20130812,000000,22.8039,23.2477,22.7431,23.0152,45221.650240119,0
+WES.US,D,20130813,000000,23.1175,23.3548,22.6515,22.6756,28476.806844463,0
+WES.US,D,20130814,000000,22.4788,22.7431,22.4431,22.5627,21144.070545041,0
+WES.US,D,20130815,000000,22.4692,22.5627,22.147,22.3312,61150.708582391,0
+WES.US,D,20130816,000000,22.4788,22.5145,22.2241,22.2926,57150.563066492,0
+WES.US,D,20130819,000000,22.5222,22.6293,22.0283,22.3216,68900.148301713,0
+WES.US,D,20130820,000000,22.3216,22.3823,22.1663,22.2309,38610.370607986,0
+WES.US,D,20130821,000000,22.119,22.5097,22.1074,22.337,35228.024192236,0
+WES.US,D,20130822,000000,22.4614,22.6197,22.1981,22.1981,43659.530703333,0
+WES.US,D,20130823,000000,22.0553,22.3785,22.0023,22.1981,46008.411174706,0
+WES.US,D,20130826,000000,22.3032,22.3911,21.7514,21.9038,49604.292178763,0
+WES.US,D,20130827,000000,21.9318,22.0621,21.6598,21.9106,38547.13949203,0
+WES.US,D,20130828,000000,22.0109,22.1132,21.7784,21.8653,29476.065791685,0
+WES.US,D,20130829,000000,21.6531,22.2588,21.6531,22.0621,28349.308036883,0
+WES.US,D,20130830,000000,22.2309,22.5839,22.0283,22.1306,62259.84455078,0
+WES.US,D,20130903,000000,22.1865,22.337,21.6617,21.6685,76570.808270009,0
+WES.US,D,20130904,000000,21.8161,22.0283,21.3935,21.3935,161156.41963121,0
+WES.US,D,20130905,000000,21.4447,21.5208,21.1678,21.4571,96214.953818546,0
+WES.US,D,20130906,000000,21.4649,21.6617,21.2691,21.5112,93708.513845122,0
+WES.US,D,20130909,000000,21.7929,22.0023,21.299,21.6791,54511.441407129,0
+WES.US,D,20130910,000000,21.8295,22.3216,21.4195,21.4195,195729.32799913,0
+WES.US,D,20130911,000000,21.4032,21.5054,21.0849,21.162,243307.11474032,0
+WES.US,D,20130912,000000,20.9536,21.4649,20.3989,21.0849,56636.421533482,0
+WES.US,D,20130913,000000,21.3376,21.6453,21.0742,21.4649,166601.55163303,0
+WES.US,D,20130916,000000,21.5054,21.5778,21.0549,21.2411,93986.316125055,0
+WES.US,D,20130917,000000,21.353,21.353,20.9874,21.0607,60476.934395987,0
+WES.US,D,20130918,000000,21.1678,21.1678,20.2474,20.7095,439544.36481844,0
+WES.US,D,20130919,000000,20.8436,21.7138,20.5397,21.2739,265795.62393116,0
+WES.US,D,20130920,000000,21.0607,21.0607,20.4597,20.8214,340781.50799961,0
+WES.US,D,20130923,000000,20.6468,20.8504,20.1577,20.4597,185461.00939833,0
+WES.US,D,20130924,000000,20.4539,20.8871,20.3429,20.4056,250682.35064227,0
+WES.US,D,20130925,000000,20.3247,20.6921,20.2976,20.4597,158329.67777533,0
+WES.US,D,20130926,000000,20.4828,20.752,20.2628,20.5002,249630.22633581,0
+WES.US,D,20130927,000000,20.561,21.1736,20.4886,20.8378,94410.275574654,0
+WES.US,D,20130930,000000,20.6854,20.943,20.5059,20.8967,148392.0268137,0
+WES.US,D,20131001,000000,20.9942,21.4717,20.3989,20.7906,161318.12543596,0
+WES.US,D,20131002,000000,20.8214,20.9266,20.3429,20.6497,160085.63696267,0
+WES.US,D,20131003,000000,20.9874,20.9874,20.2686,20.5648,139989.5444214,0
+WES.US,D,20131004,000000,20.6256,20.86,20.4539,20.5215,25487.322608171,0
+WES.US,D,20131007,000000,20.4326,20.7317,20.4326,20.5175,95882.21302803,0
+WES.US,D,20131008,000000,20.4722,20.5175,20.3699,20.4384,36479.171027604,0
+WES.US,D,20131009,000000,20.4326,20.4326,19.8278,20.23,226583.0028581,0
+WES.US,D,20131010,000000,20.1056,20.4056,20.1056,20.2398,172057.04939157,0
+WES.US,D,20131011,000000,20.5215,20.7732,20.3189,20.5108,345289.57559449,0
+WES.US,D,20131014,000000,20.3989,20.7838,20.1847,20.3883,64668.846411093,0
+WES.US,D,20131015,000000,20.4597,21.2247,20.4597,20.9121,162162.93460813,0
+WES.US,D,20131016,000000,21.0607,21.2855,20.4886,20.7838,159785.03001796,0
+WES.US,D,20131017,000000,20.7732,21.7765,20.4326,21.2315,111458.83564203,0
+WES.US,D,20131018,000000,21.5054,21.8653,20.4973,21.4833,254569.50940999,0
+WES.US,D,20131021,000000,21.6,22.6582,21.4571,22.1614,107780.02858426,0
+WES.US,D,20131022,000000,22.6448,22.7779,22.0225,22.5454,274509.07902488,0
+WES.US,D,20131023,000000,22.639,22.8541,22.173,22.4181,89416.05398989,0
+WES.US,D,20131024,000000,22.3863,22.5879,22.3312,22.337,132177.9101618,0
+WES.US,D,20131025,000000,22.2994,22.337,21.2411,21.7592,103460.61776157,0
+WES.US,D,20131028,000000,21.8537,22.0621,21.4649,21.8199,214373.17802478,0
+WES.US,D,20131029,000000,21.9993,22.0061,21.5518,21.7282,38971.09894163,0
+WES.US,D,20131030,000000,21.6463,21.8672,21.3472,21.4775,119622.90562991,0
+WES.US,D,20131031,000000,21.7282,22.0273,21.2064,21.3077,98856.148629252,0
+WES.US,D,20131101,000000,21.2334,21.5518,21.0366,21.3028,62845.509805116,0
+WES.US,D,20131104,000000,21.4195,21.6926,21.0819,21.5054,98790.844361954,0
+WES.US,D,20131105,000000,21.5624,21.57,21.2459,21.2971,64409.702493245,0
+WES.US,D,20131106,000000,21.2459,21.5942,20.9796,21.326,150538.77502915,0
+WES.US,D,20131107,000000,21.326,21.8971,21.1948,21.489,79799.741486393,0
+WES.US,D,20131108,000000,21.6087,22.1865,21.3714,21.7939,54138.274165429,0
+WES.US,D,20131111,000000,22.2579,22.8213,21.9463,22.3013,170702.24498906,0
+WES.US,D,20131112,000000,22.473,22.5145,22.1036,22.4277,107725.09007367,0
+WES.US,D,20131113,000000,22.5348,22.5965,21.6627,22.3196,56449.837912631,0
+WES.US,D,20131114,000000,22.2357,23.1551,22.0727,22.502,74214.671768936,0
+WES.US,D,20131115,000000,22.6524,22.9602,22.2974,22.4036,145886.62341595,0
+WES.US,D,20131118,000000,22.2974,22.5695,22.0081,22.2724,149961.40238018,0
+WES.US,D,20131119,000000,22.1228,23.0046,22.1228,22.7036,133053.81660413,0
+WES.US,D,20131120,000000,22.692,23.6769,22.692,23.2313,300542.67701187,0
+WES.US,D,20131121,000000,23.2921,24.6359,23.1059,23.8459,216979.12926265,0
+WES.US,D,20131122,000000,23.761,24.8385,23.5207,24.1902,1014616.8523686,0
+WES.US,D,20131125,000000,24.2973,24.2973,23.8207,24.2143,86651.50667429,0
+WES.US,D,20131126,000000,24.0995,24.6523,24.0185,24.3832,86052.365936225,0
+WES.US,D,20131127,000000,24.0137,24.7208,23.7252,24.1382,100168.45342923,0
+WES.US,D,20131129,000000,24.0542,24.4545,24.0542,24.4101,47421.263814813,0
+WES.US,D,20131202,000000,24.4101,24.5336,24.2143,24.3571,52404.08306719,0
+WES.US,D,20131203,000000,24.2973,24.4227,23.8265,23.9066,118536.57432629,0
+WES.US,D,20131204,000000,23.8835,24.3359,23.2313,23.9915,356363.31349196,0
+WES.US,D,20131205,000000,24.3224,24.6253,23.7726,23.924,442476.8373928,0
+WES.US,D,20131206,000000,24.0137,24.1333,23.2564,23.6769,335733.38447993,0
+WES.US,D,20131209,000000,23.7726,23.8265,23.1425,23.3365,175715.12493591,0
+WES.US,D,20131210,000000,23.2188,23.4889,22.9361,23.0712,100071.01531612,0
+WES.US,D,20131211,000000,23.4619,23.732,22.7152,23.1676,196520.23523641,0
+WES.US,D,20131212,000000,23.1676,23.2921,22.8859,23.1339,222843.03783572,0
+WES.US,D,20131213,000000,22.6013,22.665,21.5624,22.1951,542419.31732568,0
+WES.US,D,20131216,000000,22.0534,22.5637,21.9366,22.3467,129567.81262124,0
+WES.US,D,20131217,000000,22.2685,22.4692,22.1441,22.2019,113607.65700882,0
+WES.US,D,20131218,000000,22.1103,22.4614,21.9801,22.2685,128703.30851129,0
+WES.US,D,20131219,000000,22.3611,22.8965,22.3611,22.5405,211095.52575183,0
+WES.US,D,20131220,000000,22.4614,22.9101,22.2792,22.7962,322654.90923399,0
+WES.US,D,20131223,000000,22.9602,23.3866,22.9071,23.3075,228290.24298888,0
+WES.US,D,20131224,000000,23.3722,23.6983,23.1936,23.2496,59647.673858874,0
+WES.US,D,20131226,000000,23.378,23.9586,23.0654,23.2419,227269.21595256,0
+WES.US,D,20131227,000000,23.3365,23.4088,23.0654,23.0654,46919.561189859,0
+WES.US,D,20131230,000000,23.0654,23.0712,22.4836,22.8618,161974.27783595,0
+WES.US,D,20131231,000000,22.9805,23.732,22.2357,22.3245,407718.38197971,0
+WES.US,D,20140102,000000,22.4692,22.9563,22.2916,22.5733,349077.22309775,0
+WES.US,D,20140103,000000,22.4036,22.665,22.0081,22.2473,430683.71597938,0
+WES.US,D,20140106,000000,22.3863,22.6968,21.9184,22.0968,163861.88213355,0
+WES.US,D,20140107,000000,22.036,22.2357,21.9424,22.1595,98808.466148367,0
+WES.US,D,20140108,000000,22.1036,22.3611,21.7717,21.9521,209192.37281917,0
+WES.US,D,20140109,000000,21.9588,22.0592,21.4147,21.5585,247880.48660251,0
+WES.US,D,20140110,000000,21.6878,22.0148,21.2006,21.3028,226421.29705336,0
+WES.US,D,20140113,000000,21.489,21.5518,20.697,21.4022,348308.08394958,0
+WES.US,D,20140114,000000,21.326,21.9521,21.326,21.7012,464495.7778045,0
+WES.US,D,20140115,000000,22.0486,22.0842,21.7466,22.036,161276.6624091,0
+WES.US,D,20140116,000000,22.1711,22.4836,22.036,22.1711,188091.83845232,0
+WES.US,D,20140117,000000,22.2685,22.7084,22.1797,22.4277,289135.16174821,0
+WES.US,D,20140121,000000,22.5521,22.8859,22.3312,22.7673,237075.22180392,0
+WES.US,D,20140122,000000,24.6253,24.6253,22.8734,23.3075,303544.60015622,0
+WES.US,D,20140123,000000,23.3722,23.8072,23.1994,23.5063,146684.78668292,0
+WES.US,D,20140124,000000,23.3828,23.4763,23.0924,23.378,187572.51404095,0
+WES.US,D,20140127,000000,23.3924,23.3924,22.7152,23.1676,148677.08512333,0
+WES.US,D,20140128,000000,23.0924,23.4387,22.9679,23.378,144220.84631203,0
+WES.US,D,20140129,000000,23.3722,23.5824,23.186,23.3017,201681.34550426,0
+WES.US,D,20140130,000000,23.4464,23.5535,23.2737,23.5236,161816.7183339,0
+WES.US,D,20140131,000000,23.3982,23.6384,23.2689,23.3924,309184.60838426,0
+WES.US,D,20140203,000000,23.5236,23.5236,22.8792,23.405,272259.70981796,0
+WES.US,D,20140204,000000,23.3548,23.4744,23.0172,23.1059,132037.97244616,0
+WES.US,D,20140205,000000,23.0123,23.2419,22.7248,23.0084,49383.501560756,0
+WES.US,D,20140206,000000,23.075,23.3374,22.8319,23.0084,40066.759426291,0
+WES.US,D,20140207,000000,22.9651,23.6655,22.8946,23.2458,955986.05924337,0
+WES.US,D,20140210,000000,23.2969,23.4899,23.0123,23.4696,86432.789207627,0
+WES.US,D,20140211,000000,23.5535,23.8661,23.1994,23.6104,331156.90289074,0
+WES.US,D,20140212,000000,23.5824,23.7619,23.2564,23.4696,463361.76401999,0
+WES.US,D,20140213,000000,23.5236,23.8236,23.3828,23.4571,210245.5337013,0
+WES.US,D,20140214,000000,23.5188,23.6104,23.3219,23.4696,147543.07133883,0
+WES.US,D,20140218,000000,23.5468,23.8092,23.5015,23.7233,292262.5105488,0
+WES.US,D,20140219,000000,23.7812,23.9018,23.5824,23.7744,180208.68047139,0
+WES.US,D,20140220,000000,23.8507,24.0687,23.7089,23.8757,415840.98894073,0
+WES.US,D,20140221,000000,23.7928,24.4912,23.5824,24.2529,81729.845386523,0
+WES.US,D,20140224,000000,24.3774,24.4044,23.758,24.0465,87223.696444898,0
+WES.US,D,20140225,000000,23.9751,24.388,23.8613,23.8613,201849.27076303,0
+WES.US,D,20140226,000000,23.8236,24.2259,23.8092,24.1488,117648.2289759,0
+WES.US,D,20140227,000000,24.333,24.333,23.7995,24.0253,219571.6050168,0
+WES.US,D,20140228,000000,24.3774,24.9012,23.9346,24.4237,448166.60125307,0
+WES.US,D,20140303,000000,24.5684,25.0006,24.4169,25.0006,194918.7258241,0
+WES.US,D,20140304,000000,25.0006,25.0536,24.718,25.0006,234692.13433539,0
+WES.US,D,20140305,000000,25.0006,25.6672,24.9099,25.1376,202156.09716176,0
+WES.US,D,20140306,000000,25.262,25.4444,25.1443,25.2167,150990.72202188,0
+WES.US,D,20140307,000000,25.2871,25.4849,24.4401,25.0854,171199.80131133,0
+WES.US,D,20140310,000000,25.1675,25.6266,24.8954,25.5235,94636.249071017,0
+WES.US,D,20140311,000000,25.5698,25.7155,25.2524,25.3759,151801.3241969,0
+WES.US,D,20140312,000000,25.3054,25.7858,25.0942,25.6026,104103.29467784,0
+WES.US,D,20140313,000000,25.262,25.8553,25.262,25.5698,145905.28177804,0
+WES.US,D,20140314,000000,25.6103,25.9692,25.6103,25.9229,116877.01667639,0
+WES.US,D,20140317,000000,25.9441,26.4062,25.7964,26.3946,213351.11441279,0
+WES.US,D,20140318,000000,26.4621,26.7622,25.8022,26.0348,234867.31562386,0
+WES.US,D,20140319,000000,26.1688,26.3666,25.6103,26.1736,190422.06056161,0
+WES.US,D,20140320,000000,26.2229,27.1326,26.0705,26.4795,167429.77559447,0
+WES.US,D,20140321,000000,26.2933,26.7062,26.218,26.5007,155106.96401298,0
+WES.US,D,20140324,000000,26.685,26.875,26.029,26.3474,109881.16747017,0
+WES.US,D,20140325,000000,26.3696,27.0033,26.1688,27.0033,76013.1305588,0
+WES.US,D,20140326,000000,27.1046,27.1046,26.6676,26.8509,80246.505600762,0
+WES.US,D,20140327,000000,26.9232,27.2175,26.7786,27.093,148387.88051102,0
+WES.US,D,20140328,000000,27.3719,27.7192,26.8615,27.4558,78125.671777096,0
+WES.US,D,20140331,000000,27.6265,28.3279,27.3805,27.9073,72458.712581599,0
+WES.US,D,20140401,000000,27.8832,28.0761,27.5937,28.0761,94703.626489657,0
+WES.US,D,20140402,000000,28.0809,28.7071,27.9189,28.1215,133551.37292639,0
+WES.US,D,20140403,000000,28.0182,28.3877,27.1857,27.8764,218829.41683609,0
+WES.US,D,20140404,000000,27.9681,28.3135,27.3893,27.7192,215701.03145983,0
+WES.US,D,20140407,000000,27.5368,27.9333,27.3429,27.5493,184421.32399992,0
+WES.US,D,20140408,000000,27.531,27.8137,27.4047,27.6111,115478.67609568,0
+WES.US,D,20140409,000000,27.5648,27.9459,27.3622,27.4866,158518.33454752,0
+WES.US,D,20140410,000000,27.6159,27.7877,27.3805,27.503,145150.65468926,0
+WES.US,D,20140411,000000,27.6632,27.7336,27.0872,27.3362,182161.58903629,0
+WES.US,D,20140414,000000,27.3429,27.7028,27.3304,27.531,103107.14545763,0
+WES.US,D,20140415,000000,27.2243,27.4866,26.8152,27.3304,266195.74214032,0
+WES.US,D,20140416,000000,27.4181,27.833,27.3941,27.6073,123057.08082923,0
+WES.US,D,20140417,000000,27.6391,27.833,27.5937,27.7336,144195.96849591,0
+WES.US,D,20140421,000000,27.833,28.0655,27.5436,27.5812,244141.55815579,0
+WES.US,D,20140422,000000,27.7192,27.8137,27.5127,27.6632,194259.4636971,0
+WES.US,D,20140423,000000,27.8416,28.1282,27.6564,27.8272,90057.694330482,0
+WES.US,D,20140424,000000,27.889,27.9902,27.5812,27.7028,118943.94856514,0
+WES.US,D,20140425,000000,27.5561,27.7577,27.0709,27.4799,186173.13688457,0
+WES.US,D,20140428,000000,27.5812,27.7607,27.0169,27.3883,214336.89787627,0
+WES.US,D,20140429,000000,27.4239,28.3115,27.3989,27.7935,221267.4428152,0
+WES.US,D,20140430,000000,27.668,28.2401,27.4181,27.9487,175794.94126261,0
+WES.US,D,20140501,000000,27.915,28.1369,27.5532,27.7037,116466.53271052,0
+WES.US,D,20140502,000000,27.8002,28.3037,27.6159,28.0674,90197.63204612,0
+WES.US,D,20140505,000000,28.1099,28.7591,27.9941,28.7031,54105.103743943,0
+WES.US,D,20140506,000000,28.7746,29.1586,28.5083,28.6453,108996.96842248,0
+WES.US,D,20140507,000000,28.3829,29.3292,28.378,29.2839,147461.18186079,0
+WES.US,D,20140508,000000,28.9057,30.431,28.1427,28.7698,223106.32805625,0
+WES.US,D,20140509,000000,28.6945,29.5464,28.4118,29.3186,263348.268771,0
+WES.US,D,20140512,000000,29.5415,30.2168,29.01,29.3804,160871.36132158,0
+WES.US,D,20140513,000000,29.5308,29.801,28.8565,29.0167,113204.42907265,0
+WES.US,D,20140514,000000,29.1306,29.3871,29.0447,29.1894,89395.322476462,0
+WES.US,D,20140515,000000,29.0852,29.2443,28.9926,29.1306,45974.204177549,0
+WES.US,D,20140516,000000,29.1932,29.8984,28.8044,29.8984,301567.85035087,0
+WES.US,D,20140519,000000,29.9525,30.1521,29.1932,29.4682,72613.162356636,0
+WES.US,D,20140520,000000,29.3292,29.4904,28.6839,28.9308,127226.18817956,0
+WES.US,D,20140521,000000,28.8903,29.4682,28.736,29.0968,81179.423705015,0
+WES.US,D,20140522,000000,29.0447,29.5078,28.9057,29.2395,87127.294907459,0
+WES.US,D,20140523,000000,29.3592,29.474,28.7813,29.3013,122665.25522544,0
+WES.US,D,20140527,000000,29.3186,29.4219,28.9887,29.143,96616.108603374,0
+WES.US,D,20140528,000000,29.2685,29.6264,29.1035,29.2907,168356.4742447,0
+WES.US,D,20140529,000000,29.2443,29.4383,28.8459,28.8903,129835.24914445,0
+WES.US,D,20140530,000000,28.8739,30.1937,28.8739,29.6785,116796.16377402,0
+WES.US,D,20140602,000000,29.2328,29.9332,29.143,29.7904,143752.31410856,0
+WES.US,D,20140603,000000,29.7006,29.909,29.4605,29.885,94925.453683335,0
+WES.US,D,20140604,000000,29.7576,30.3084,29.7576,30.0383,126395.89106678,0
+WES.US,D,20140605,000000,30.0499,30.4097,29.4267,29.6505,147819.83704309,0
+WES.US,D,20140606,000000,29.7943,30.3808,29.5646,30.3577,235249.81204659,0
+WES.US,D,20140609,000000,30.348,30.7465,30.0904,30.3933,301434.13208927,0
+WES.US,D,20140610,000000,30.4435,30.484,30.0615,30.4262,84037.26283104,0
+WES.US,D,20140611,000000,30.3693,30.8728,30.13,30.811,93349.85866282,0
+WES.US,D,20140612,000000,30.839,31.604,30.6258,31.4767,132795.70926195,0
+WES.US,D,20140613,000000,31.5278,31.7922,31.2152,31.7526,99111.146244414,0
+WES.US,D,20140616,000000,31.8385,32.3402,31.5684,31.8906,700275.28001917,0
+WES.US,D,20140617,000000,31.8317,32.2195,31.6822,32.2137,94662.163462802,0
+WES.US,D,20140618,000000,32.9913,33.466,31.9658,32.9296,237940.76248953,0
+WES.US,D,20140619,000000,33.0714,33.0714,32.4878,32.7704,117877.31219928,0
+WES.US,D,20140620,000000,32.9373,34.0988,32.4878,33.7583,383112.14869222,0
+WES.US,D,20140623,000000,33.9184,34.613,33.5576,34.1904,360316.81310266,0
+WES.US,D,20140624,000000,34.3043,34.8417,34.1837,34.6603,475012.87456643,0
+WES.US,D,20140625,000000,34.7963,34.8812,34.4181,34.6825,205433.7494347,0
+WES.US,D,20140626,000000,34.5069,35.3577,34.4181,35.1156,300578.95716037,0
+WES.US,D,20140627,000000,35.2295,35.4079,34.9005,35.3683,152437.78165915,0
+WES.US,D,20140630,000000,35.3829,35.897,35.3829,35.8131,235667.55204217,0
+WES.US,D,20140701,000000,34.559,34.9005,34.4992,34.7278,11137730.896547,0
+WES.US,D,20140702,000000,34.587,34.8359,34.4181,34.613,703798.60072624,0
+WES.US,D,20140703,000000,34.587,34.8069,34.4509,34.4509,404151.52509445,0
+WES.US,D,20140707,000000,34.3448,34.587,33.7023,34.2773,662031.85719886,0
+WES.US,D,20140708,000000,34.2715,34.3757,33.8885,33.986,382536.84919459,0
+WES.US,D,20140709,000000,33.8422,34.0477,33.4824,33.9638,148812.87653628,0
+WES.US,D,20140710,000000,33.9435,33.9435,33.5123,33.7119,431665.35314019,0
+WES.US,D,20140711,000000,33.5441,33.792,33.4418,33.7322,104732.49611037,0
+WES.US,D,20140714,000000,33.9049,34.122,33.7515,33.8711,167158.19276857,0
+WES.US,D,20140715,000000,33.9435,34.1837,33.7023,34.0833,146445.33770283,0
+WES.US,D,20140716,000000,34.0901,34.4547,33.9406,34.3342,237839.17807373,0
+WES.US,D,20140717,000000,34.3796,34.4066,33.9638,34.2917,83827.87454542,0
+WES.US,D,20140718,000000,34.3564,34.8706,34.0322,34.8706,134396.18209858,0
+WES.US,D,20140721,000000,34.9275,35.271,34.5899,35.1291,183515.35686313,0
+WES.US,D,20140722,000000,35.0722,35.2169,34.4587,34.4587,248894.25760912,0
+WES.US,D,20140723,000000,34.6825,34.7278,33.8605,34.0525,137612.67640691,0
+WES.US,D,20140724,000000,33.9107,34.1143,33.2258,33.6097,308038.1556917,0
+WES.US,D,20140725,000000,33.3801,33.4476,33.2074,33.2778,132614.30851945,0
+WES.US,D,20140728,000000,33.2604,33.5499,33.2026,33.4418,126297.41637799,0
+WES.US,D,20140729,000000,33.3974,33.7091,33.2991,33.5191,68852.465820829,0
+WES.US,D,20140730,000000,33.4428,33.7033,32.9971,33.4669,103990.30792965,0
+WES.US,D,20140731,000000,33.2122,33.4486,31.8983,32.3662,274711.21128079,0
+WES.US,D,20140801,000000,32.1674,32.2958,31.2558,31.933,255592.60959765,0
+WES.US,D,20140804,000000,31.907,33.9194,31.5558,32.7212,221426.03889293,0
+WES.US,D,20140805,000000,32.4675,32.8688,31.9532,32.071,194350.68235618,0
+WES.US,D,20140806,000000,32.071,32.2273,31.5896,31.8433,298642.63380621,0
+WES.US,D,20140807,000000,31.825,32.8225,31.3166,31.5201,215500.97235525,0
+WES.US,D,20140808,000000,31.578,32.8978,31.4217,32.479,214801.28377706,0
+WES.US,D,20140811,000000,32.4994,33.3049,32.4994,33.1447,112990.89448434,0
+WES.US,D,20140812,000000,33.1109,33.2778,32.8071,33.0125,80532.600486066,0
+WES.US,D,20140813,000000,33.192,33.9956,32.8746,32.9508,108209.17091221,0
+WES.US,D,20140814,000000,33.0415,33.2778,32.7627,32.9035,214758.78417453,0
+WES.US,D,20140815,000000,33.0868,33.5393,32.9141,33.2991,110597.4412591,0
+WES.US,D,20140818,000000,33.3753,33.8557,33.1109,33.8557,145556.99235245,0
+WES.US,D,20140819,000000,33.8557,34.2695,33.8403,33.9772,243034.49533875,0
+WES.US,D,20140820,000000,34.0496,34.2416,33.5257,34.1828,136628.96609475,0
+WES.US,D,20140821,000000,34.2966,34.3902,33.5972,33.6589,458592.47935593,0
+WES.US,D,20140822,000000,33.7814,34.0226,33.2016,33.5972,193231.18063108,0
+WES.US,D,20140825,000000,33.8634,34.2194,33.3974,34.0226,93853.634439116,0
+WES.US,D,20140826,000000,34.0554,34.3448,33.9956,34.0188,113335.03760725,0
+WES.US,D,20140827,000000,33.9599,34.7925,33.8634,34.6767,143595.79118217,0
+WES.US,D,20140828,000000,34.722,34.8213,33.8971,34.338,99727.908768892,0
+WES.US,D,20140829,000000,34.3448,34.4693,34.0988,34.4008,65631.825209815,0
+WES.US,D,20140902,000000,34.3448,34.5388,34.0457,34.1895,63126.421812063,0
+WES.US,D,20140903,000000,34.1895,34.941,33.9425,34.4451,162608.66214684,0
+WES.US,D,20140904,000000,34.4297,34.776,33.9194,34.2647,128599.65094415,0
+WES.US,D,20140905,000000,34.3111,34.5388,33.875,34.3602,367218.33392278,0
+WES.US,D,20140908,000000,34.2281,35.0249,34.2281,34.9304,176441.76448155,0
+WES.US,D,20140909,000000,34.9178,35.3501,34.751,35.0027,228038.35510073,0
+WES.US,D,20140910,000000,35.0027,35.487,34.8378,35.3877,142593.42250794,0
+WES.US,D,20140911,000000,35.1967,35.8517,35.0684,35.7398,341823.26654936,0
+WES.US,D,20140912,000000,35.6588,35.8025,34.4635,34.7182,148496.72095652,0
+WES.US,D,20140915,000000,35.0365,35.0365,33.9271,34.6998,240256.47253942,0
+WES.US,D,20140916,000000,34.5166,35.1513,34.5166,34.7182,278263.55610665,0
+WES.US,D,20140917,000000,34.86,35.2333,34.5744,34.6767,170277.24896379,0
+WES.US,D,20140918,000000,34.7442,35.1967,34.5744,35.0317,147983.61599917,0
+WES.US,D,20140919,000000,34.9487,35.7215,34.9178,35.406,130714.26531379,0
+WES.US,D,20140922,000000,35.2092,35.3365,34.4547,34.941,215389.02218274,0
+WES.US,D,20140923,000000,34.9593,35.0568,34.722,34.7702,142265.86459578,0
+WES.US,D,20140924,000000,34.8089,35.1118,34.4375,34.7867,105243.52791637,0
+WES.US,D,20140925,000000,34.6188,34.9805,34.4297,34.6082,287843.58846165,0
+WES.US,D,20140926,000000,34.367,35.1465,34.15,34.7364,207463.36459928,0
+WES.US,D,20140929,000000,34.4297,34.941,34.4297,34.6497,97467.137229588,0
+WES.US,D,20140930,000000,34.5956,35.1465,34.4509,34.9709,297280.573374,0
+WES.US,D,20141001,000000,35.0027,35.0027,34.4953,34.6825,155279.03557443,0
+WES.US,D,20141002,000000,34.6651,34.695,33.7361,34.4451,130601.27856561,0
+WES.US,D,20141003,000000,34.5166,34.7182,34.1722,34.4066,144000.05569402,0
+WES.US,D,20141006,000000,34.4172,34.6651,34.2647,34.6188,150940.96638966,0
+WES.US,D,20141007,000000,34.3902,34.4297,33.9425,34.0351,162862.62318632,0
+WES.US,D,20141008,000000,33.8683,33.8683,32.4732,33.4148,192017.35051988,0
+WES.US,D,20141009,000000,33.3695,33.3695,32.288,32.9074,114419.29575953,0
+WES.US,D,20141010,000000,32.674,32.7212,32.043,32.3768,329266.18886612,0
+WES.US,D,20141013,000000,32.1626,32.3286,30.9509,31.0687,406431.99157151,0
+WES.US,D,20141014,000000,31.0291,31.1362,29.0823,30.1821,690963.72076307,0
+WES.US,D,20141015,000000,29.4035,31.1651,29.1798,31.1555,384061.65200721,0
+WES.US,D,20141016,000000,30.6885,32.9209,30.5303,32.8572,411874.01384631,0
+WES.US,D,20141017,000000,33.2518,33.983,32.5881,33.4795,500250.3824378,0
+WES.US,D,20141020,000000,33.5257,34.1943,33.3868,34.1094,236922.84518023,0
+WES.US,D,20141021,000000,34.4297,34.7182,34.2242,34.6139,438265.23043995,0
+WES.US,D,20141022,000000,34.4547,34.8445,33.875,34.3168,194201.4154595,0
+WES.US,D,20141023,000000,34.7925,34.8551,34.2579,34.5166,130192.86775108,0
+WES.US,D,20141024,000000,34.3844,34.9516,34.2011,34.3554,198681.49551125,0
+WES.US,D,20141027,000000,34.1828,34.2531,33.8065,34.0351,115819.70949157,0
+WES.US,D,20141028,000000,34.0737,34.9767,34.0554,34.8263,205659.72293107,0
+WES.US,D,20141029,000000,35.0009,36.6457,35.0009,36.0051,520096.66024226,0
+WES.US,D,20141030,000000,36.2298,36.7296,35.1928,35.6443,386384.61808681,0
+WES.US,D,20141031,000000,36.3948,36.6013,35.1783,35.5893,180622.27416427,0
+WES.US,D,20141103,000000,35.433,36.6013,35.0279,36.0832,210403.09320335,0
+WES.US,D,20141104,000000,35.9115,36.1431,34.4866,34.8156,324779.88936034,0
+WES.US,D,20141105,000000,35.0327,35.7321,34.8271,35.2083,189870.60230443,0
+WES.US,D,20141106,000000,35.0115,35.841,35.0115,35.6858,137088.16911718,0
+WES.US,D,20141107,000000,35.5749,36.1431,35.1494,35.323,109481.04926101,0
+WES.US,D,20141110,000000,35.2372,35.6742,35.1735,35.2874,95173.195268798,0
+WES.US,D,20141111,000000,35.4051,36.3562,34.8996,36.3562,122517.02490443,0
+WES.US,D,20141112,000000,36.0649,36.3187,35.4909,35.8652,98319.202431471,0
+WES.US,D,20141113,000000,35.4099,35.9675,35.4051,35.5073,92907.240851137,0
+WES.US,D,20141114,000000,35.6404,36.3505,35.4658,36.0832,138249.13386914,0
+WES.US,D,20141117,000000,36.0707,36.8405,35.9231,36.3399,82346.607911001,0
+WES.US,D,20141118,000000,36.1836,37.1936,36.1836,37.1232,123906.0363041,0
+WES.US,D,20141119,000000,37.1637,38.056,37.1058,37.7715,233277.20854394,0
+WES.US,D,20141120,000000,37.677,37.9172,36.9852,37.0123,145451.26163397,0
+WES.US,D,20141121,000000,37.1676,37.6393,37.1174,37.3007,184272.05710324,0
+WES.US,D,20141124,000000,37.3914,37.5428,36.7238,37.0943,153225.5791694,0
+WES.US,D,20141125,000000,36.9776,37.513,36.4547,37.1502,170006.70271355,0
+WES.US,D,20141126,000000,37.0123,37.7589,36.609,37.7522,219987.27186103,0
+WES.US,D,20141128,000000,36.7296,37.0633,35.4446,36.2106,118468.16033198,0
+WES.US,D,20141201,000000,36.1537,36.1537,33.6154,33.8074,186681.05896356,0
+WES.US,D,20141202,000000,33.4148,35.2497,32.9633,34.777,340022.73460815,0
+WES.US,D,20141203,000000,34.7577,35.4572,34.3207,35.0866,198692.89784364,0
+WES.US,D,20141204,000000,34.8793,35.8517,34.8793,35.6443,83089.832667389,0
+WES.US,D,20141205,000000,35.4398,36.528,35.3925,36.0649,132457.78559308,0
+WES.US,D,20141208,000000,35.9453,36.2154,33.7901,34.0487,372908.09778304,0
+WES.US,D,20141209,000000,33.3627,34.7702,33.0704,34.613,266711.95682467,0
+WES.US,D,20141210,000000,34.4577,34.613,32.8264,33.6434,388794.65652279,0
+WES.US,D,20141211,000000,33.5133,34.886,32.0941,32.4347,494056.84280123,0
+WES.US,D,20141212,000000,32.0217,33.1901,31.7246,32.5437,275963.39469184,0
+WES.US,D,20141215,000000,33.2913,33.9628,31.5588,31.8529,418818.03426897,0
+WES.US,D,20141216,000000,30.7117,32.6488,30.622,31.6735,330027.03540893,0
+WES.US,D,20141217,000000,31.715,34.0487,31.715,33.7698,358286.1613624,0
+WES.US,D,20141218,000000,34.886,35.4253,33.8933,34.6014,262105.41454101,0
+WES.US,D,20141219,000000,34.886,34.886,33.3974,33.5393,186386.67147288,0
+WES.US,D,20141222,000000,33.4554,34.6014,33.0752,34.2695,194421.16950184,0
+WES.US,D,20141223,000000,34.2397,34.8619,34.0216,34.8387,116575.37315601,0
+WES.US,D,20141224,000000,34.8031,35.0924,34.4239,34.7413,94236.13086186,0
+WES.US,D,20141226,000000,34.7577,35.271,34.5783,35.1146,69753.250079267,0
+WES.US,D,20141229,000000,35.107,36.224,34.6719,35.6173,140114.97007764,0
+WES.US,D,20141230,000000,35.8131,36.037,34.7182,34.8031,367840.27932561,0
+WES.US,D,20141231,000000,34.913,35.6974,34.3998,34.7288,237069.00234989,0
+WES.US,D,20150102,000000,35.6356,36.528,35.1677,36.4547,130556.70581174,0
+WES.US,D,20150105,000000,36.0832,36.5588,34.5223,34.7413,192523.19944752,0
+WES.US,D,20150106,000000,34.5088,35.0866,32.537,34.2908,147722.39892998,0
+WES.US,D,20150107,000000,34.5503,34.8271,33.2827,33.5297,165793.02260935,0
+WES.US,D,20150108,000000,33.63,34.8156,33.63,34.6255,138015.90434308,0
+WES.US,D,20150109,000000,34.6603,35.0327,33.7958,34.9873,183820.11011052,0
+WES.US,D,20150112,000000,34.722,34.722,32.5437,33.4718,256658.20938784,0
+WES.US,D,20150113,000000,33.4428,33.6502,30.5351,30.7792,281851.14450534,0
+WES.US,D,20150114,000000,30.0287,31.4082,29.1306,31.3966,411759.99052246,0
+WES.US,D,20150115,000000,31.5462,32.8862,31.0889,31.7246,203424.86578354,0
+WES.US,D,20150116,000000,31.8964,33.3521,31.8964,33.2296,139697.23008207,0
+WES.US,D,20150120,000000,32.8341,33.9039,32.5957,33.2422,267860.48266857,0
+WES.US,D,20150121,000000,33.3329,34.7124,33.027,34.038,168779.39711862,0
+WES.US,D,20150122,000000,34.2397,34.2397,33.0058,33.9512,165505.89114837,0
+WES.US,D,20150123,000000,33.9676,34.204,33.217,33.6811,166811.97649433,0
+WES.US,D,20150126,000000,33.4959,34.3207,33.1023,33.6599,105208.28434354,0
+WES.US,D,20150127,000000,32.508,33.7612,32.508,33.4312,70476.779897899,0
+WES.US,D,20150128,000000,33.4824,33.8586,32.8562,32.9875,138228.40235571,0
+WES.US,D,20150129,000000,33.0463,33.4004,32.4829,33.2132,133641.55500981,0
+WES.US,D,20150130,000000,33.383,34.1075,32.9335,33.6097,97262.931822323,0
+WES.US,D,20150202,000000,33.5875,34.9883,32.9961,34.6409,152058.39496341,0
+WES.US,D,20150203,000000,34.776,36.3205,34.3564,36.0659,106086.2639372,0
+WES.US,D,20150204,000000,35.8266,36.5415,34.6825,34.9314,174568.67224335,0
+WES.US,D,20150205,000000,34.2531,35.5671,34.2531,35.2083,87202.96493147,0
+WES.US,D,20150206,000000,35.3202,35.5469,33.629,34.5715,190917.54373253,0
+WES.US,D,20150209,000000,34.5494,35.0462,34.0284,34.6121,154587.63960161,0
+WES.US,D,20150210,000000,34.7413,34.9198,34.1828,34.4278,153198.62820194,0
+WES.US,D,20150211,000000,34.3921,35.1012,34.0322,34.0554,144015.60432909,0
+WES.US,D,20150212,000000,35.0712,35.7447,34.5078,35.4842,213756.4155003,0
+WES.US,D,20150213,000000,35.5295,36.1199,35.3202,35.7601,257556.92049494,0
+WES.US,D,20150217,000000,35.6337,37.6103,35.1088,37.1,207176.2331383,0
+WES.US,D,20150218,000000,36.8849,37.0711,36.0051,36.0582,73893.333310805,0
+WES.US,D,20150219,000000,35.981,35.981,34.7934,35.6732,176552.67807839,0
+WES.US,D,20150220,000000,35.8295,36.5946,35.3771,36.2019,112943.21200346,0
+WES.US,D,20150223,000000,35.6558,36.7768,35.6558,36.4508,178172.84585278,0
+WES.US,D,20150224,000000,36.3205,36.445,35.6974,35.7311,95465.50960813,0
+WES.US,D,20150225,000000,35.79,36.252,35.489,35.6694,157054.68969952,0
+WES.US,D,20150226,000000,35.5797,36.2463,35.0876,35.6694,185514.91133324,0
+WES.US,D,20150227,000000,35.296,36.3852,35.1301,36.2588,215764.26257579,0
+WES.US,D,20150302,000000,36.2704,36.9776,35.7243,36.5309,184206.75283595,0
+WES.US,D,20150303,000000,36.4797,36.4913,35.8826,36.2955,170064.75095115,0
+WES.US,D,20150304,000000,36.2414,36.5261,35.5218,36.4044,77272.56999954,0
+WES.US,D,20150305,000000,36.3688,37.0943,35.9926,36.7846,132117.78877286,0
+WES.US,D,20150306,000000,36.3582,36.3582,35.2266,35.3365,265275.26294412,0
+WES.US,D,20150309,000000,35.296,35.5469,34.0979,34.4278,250443.93823786,0
+WES.US,D,20150310,000000,34.1374,35.4031,33.8519,34.7963,489671.09113558,0
+WES.US,D,20150311,000000,34.7626,35.2459,34.2242,34.3632,179550.45492006,0
+WES.US,D,20150312,000000,34.4481,34.9362,34.1374,34.6632,193863.49179063,0
+WES.US,D,20150313,000000,34.1326,35.2854,33.9812,35.2516,166443.99213098,0
+WES.US,D,20150316,000000,34.7876,35.7311,34.3632,35.5218,165925.70429529,0
+WES.US,D,20150317,000000,35.2854,35.6153,35.0539,35.4224,137292.37452444,0
+WES.US,D,20150318,000000,35.2902,35.7195,34.7124,35.3327,108143.86664492,0
+WES.US,D,20150319,000000,35.0664,35.296,34.7876,35.0288,108838.37234475,0
+WES.US,D,20150320,000000,35.2574,35.7137,34.9883,35.3607,168514.03374675,0
+WES.US,D,20150323,000000,35.3809,35.3809,34.9362,35.1629,96071.906375894,0
+WES.US,D,20150324,000000,34.8329,35.3365,34.5136,34.6593,81583.688216857,0
+WES.US,D,20150325,000000,34.8223,35.5218,34.6014,35.3877,294764.80421953,0
+WES.US,D,20150326,000000,35.5469,35.8295,34.8329,35.1552,69167.584824931,0
+WES.US,D,20150327,000000,34.8223,35.845,34.8223,35.7099,49333.74592853,0
+WES.US,D,20150330,000000,35.9183,36.2955,35.7243,36.033,90898.35719998,0
+WES.US,D,20150331,000000,35.818,36.2463,34.7818,34.7876,239228.1894734,0
+WES.US,D,20150401,000000,34.3342,35.8295,34.3342,34.9883,143502.49937175,0
+WES.US,D,20150402,000000,34.7288,35.5633,34.34,34.4481,73652.847755042,0
+WES.US,D,20150406,000000,34.5368,35.1871,34.5368,34.7963,92620.109390161,0
+WES.US,D,20150407,000000,34.9536,35.6558,34.7876,35.5218,132018.2775084,0
+WES.US,D,20150408,000000,34.8156,37.0479,34.8031,36.5675,191108.27365607,0
+WES.US,D,20150409,000000,36.5618,36.8665,35.7957,36.1681,144677.97618311,0
+WES.US,D,20150410,000000,35.9347,36.6466,35.8295,36.6447,145744.61254897,0
+WES.US,D,20150413,000000,36.8106,37.1058,36.1469,36.4672,130568.10814413,0
+WES.US,D,20150414,000000,36.8501,37.0943,36.4797,36.7045,72269.019233735,0
+WES.US,D,20150415,000000,36.8039,37.2824,36.3408,36.5154,94343.934731685,0
+WES.US,D,20150416,000000,36.3408,36.9408,36.1141,36.5309,42929.781430673,0
+WES.US,D,20150417,000000,36.4508,36.7808,36.2366,36.5946,65029.574744737,0
+WES.US,D,20150420,000000,37.0711,37.4541,36.5946,36.9852,118470.23348332,0
+WES.US,D,20150421,000000,36.9612,37.4647,36.4672,36.4672,71008.543217323,0
+WES.US,D,20150422,000000,36.7576,36.8897,36.3476,36.5367,48681.739831224,0
+WES.US,D,20150423,000000,36.636,38.0908,36.6061,37.6219,111421.51891786,0
+WES.US,D,20150424,000000,37.7985,38.1911,37.1502,37.6567,138155.84205871,0
+WES.US,D,20150427,000000,38.4053,38.4053,37.2081,37.3228,112458.09458925,0
+WES.US,D,20150428,000000,37.3962,37.5274,36.9544,37.2843,71238.663016371,0
+WES.US,D,20150429,000000,37.0354,38.5645,37.0354,37.8284,94533.62807955,0
+WES.US,D,20150430,000000,38.4072,38.5461,37.5072,37.8834,85263.531850297,0
+WES.US,D,20150501,000000,37.5264,37.9152,37.1946,37.4541,38597.931699929,0
+WES.US,D,20150504,000000,37.2341,37.7348,37.2341,37.485,88013.567106498,0
+WES.US,D,20150505,000000,37.8351,38.439,37.5891,37.7348,119404.18816324,0
+WES.US,D,20150506,000000,37.4734,38.2896,36.9843,37.2641,99495.7158185,0
+WES.US,D,20150507,000000,37.182,37.4329,36.0466,36.3948,162340.18904794,0
+WES.US,D,20150508,000000,36.7141,38.4352,36.4479,38.003,264033.4452898,0
+WES.US,D,20150511,000000,37.9336,38.252,37.3046,37.5264,79947.971807401,0
+WES.US,D,20150512,000000,37.2843,37.4454,35.654,36.5646,221184.51676149,0
+WES.US,D,20150513,000000,36.7209,37.3094,36.1305,36.2607,121462.82744663,0
+WES.US,D,20150514,000000,36.3138,36.3302,35.6067,36.1151,54727.049146778,0
+WES.US,D,20150515,000000,36.5994,36.9264,36.2424,36.6919,42892.464706503,0
+WES.US,D,20150518,000000,36.8087,37.0943,36.6987,37.0943,24349.162520983,0
+WES.US,D,20150519,000000,36.8665,38.2413,36.8665,37.292,237439.05986458,0
+WES.US,D,20150520,000000,36.8945,37.6143,36.8723,36.8945,77204.156005229,0
+WES.US,D,20150521,000000,36.8945,37.0615,36.4711,36.8607,39458.289507183,0
+WES.US,D,20150522,000000,36.8203,37.4329,36.5521,36.9727,68797.527310245,0
+WES.US,D,20150526,000000,37.4734,37.4734,36.6679,36.965,49393.86731747,0
+WES.US,D,20150527,000000,37.4281,37.8892,36.9264,37.3046,147888.2510374,0
+WES.US,D,20150528,000000,37.1647,37.3335,36.1489,36.61,98905.904261478,0
+WES.US,D,20150529,000000,36.3167,37.5264,36.0543,37.3335,136221.5918559,0
+WES.US,D,20150601,000000,36.799,37.5312,36.7141,37.0711,143434.08537744,0
+WES.US,D,20150602,000000,37.512,37.512,36.8087,37.4599,37533.36848541,0
+WES.US,D,20150603,000000,37.1946,37.2978,36.7209,36.9988,42204.178460699,0
+WES.US,D,20150604,000000,36.389,36.389,33.435,33.9242,1311251.6390994,0
+WES.US,D,20150605,000000,33.5441,35.2584,33.3762,34.9787,5172097.9699743,0
+WES.US,D,20150608,000000,34.7751,35.2073,34.6805,34.7626,1065401.804237,0
+WES.US,D,20150609,000000,34.9324,34.9738,34.2619,34.6873,1064976.8082118,0
+WES.US,D,20150610,000000,34.7442,34.7442,34.203,34.3902,631290.13251241,0
+WES.US,D,20150611,000000,34.4509,34.4828,33.7612,34.1914,857102.95964666,0
+WES.US,D,20150612,000000,34.476,34.9545,34.1046,34.6303,310526.97387871,0
+WES.US,D,20150615,000000,34.5127,34.9362,34.1123,34.6516,351873.90425917,0
+WES.US,D,20150616,000000,34.3082,34.7925,34.3082,34.5233,100191.258094,0
+WES.US,D,20150617,000000,34.7037,35.242,34.2947,34.5618,133131.55977948,0
+WES.US,D,20150618,000000,34.5348,34.9198,34.2744,34.7442,321681.56467855,0
+WES.US,D,20150619,000000,35.2642,35.2642,34.75,34.9034,214281.95936569,0
+WES.US,D,20150622,000000,35.0346,35.1407,34.5348,35.0616,121981.11528232,0
+WES.US,D,20150623,000000,35.132,35.3153,34.9893,35.1821,114106.24990677,0
+WES.US,D,20150624,000000,35.1465,35.4253,34.9844,35.3066,371775.12057422,0
+WES.US,D,20150625,000000,35.2488,35.654,35.2488,35.3066,490843.45821992,0
+WES.US,D,20150626,000000,35.2922,35.5083,34.9738,35.0471,161780.43818539,0
+WES.US,D,20150629,000000,34.7925,35.0017,34.4008,34.7037,78572.435891465,0
+WES.US,D,20150630,000000,34.7925,35.3153,34.6583,34.9738,564793.80319266,0
+WES.US,D,20150701,000000,35.105,35.2642,34.476,34.914,207590.86340686,0
+WES.US,D,20150702,000000,34.9082,35.2642,34.7442,35.0404,127471.85661368,0
+WES.US,D,20150706,000000,34.75,35.0954,34.1046,34.1104,141537.15189879,0
+WES.US,D,20150707,000000,33.9522,34.9738,33.0097,34.3902,331800.61638267,0
+WES.US,D,20150708,000000,34.175,34.2744,33.1843,33.7901,177399.56040192,0
+WES.US,D,20150709,000000,33.4843,34.5686,33.4843,34.4066,107051.31588727,0
+WES.US,D,20150710,000000,34.6931,35.3153,34.5078,34.9738,156118.66186825,0
+WES.US,D,20150713,000000,35.0722,35.6829,34.9893,35.6067,139826.80204099,0
+WES.US,D,20150714,000000,35.3626,35.817,35.3153,35.4398,149089.64224055,0
+WES.US,D,20150715,000000,35.3153,35.5391,34.6632,34.7278,91794.995155733,0
+WES.US,D,20150716,000000,34.6805,34.6805,33.738,33.8142,146168.57199857,0
+WES.US,D,20150717,000000,33.6734,34.0747,32.2437,33.5682,255111.63848613,0
+WES.US,D,20150720,000000,33.6589,33.8074,32.9913,33.1419,124551.82294738,0
+WES.US,D,20150721,000000,33.2653,33.4042,32.5939,33.0097,102939.22019887,0
+WES.US,D,20150722,000000,33.0309,33.0309,31.2365,32.4318,428390.81059427,0
+WES.US,D,20150723,000000,31.9282,32.9267,31.9244,32.7386,377783.1131656,0
+WES.US,D,20150724,000000,32.5813,33.5026,32.4607,32.7589,287705.72389736,0
+WES.US,D,20150727,000000,32.9845,33.2228,32.5476,32.8398,457213.83371297,0
+WES.US,D,20150728,000000,32.9199,34.1837,32.701,33.4698,267124.51394188,0
+WES.US,D,20150729,000000,33.4708,34.2763,33.4408,33.8702,219401.60660669,0
+WES.US,D,20150730,000000,34.8137,35.0153,33.5345,34.0226,359021.09351342,0
+WES.US,D,20150731,000000,34.0747,34.8716,34.0294,34.4085,252644.58838822,0
+WES.US,D,20150803,000000,34.2801,34.9256,34.2175,34.3342,278408.67670065,0
+WES.US,D,20150804,000000,34.6139,34.913,34.3342,34.3612,493701.29734595,0
+WES.US,D,20150805,000000,34.3766,34.8137,32.8562,33.1476,322876.73642767,0
+WES.US,D,20150806,000000,33.0772,33.0772,32.3314,32.6083,274880.17311523,0
+WES.US,D,20150807,000000,32.4626,32.9595,32.2398,32.2523,193994.10032522,0
+WES.US,D,20150810,000000,31.9706,33.218,31.9706,32.2803,402323.00561012,0
+WES.US,D,20150811,000000,31.906,32.3314,31.4169,31.4593,179172.1048,0
+WES.US,D,20150812,000000,31.3648,31.771,31.3648,31.6513,373002.42616914,0
+WES.US,D,20150813,000000,31.6793,31.771,31.2799,31.4072,134333.98755829,0
+WES.US,D,20150814,000000,31.3205,31.5182,31.1139,31.2018,193994.10032522,0
+WES.US,D,20150817,000000,31.0416,31.5057,30.4502,31.3137,473409.2920028,0
+WES.US,D,20150818,000000,31.2799,32.3054,31.0667,32.2523,306687.49759187,0
+WES.US,D,20150819,000000,32.0401,32.6083,31.5124,32.2745,308730.58824019,0
+WES.US,D,20150820,000000,32.1559,32.3054,31.5539,31.9446,274463.46969533,0
+WES.US,D,20150821,000000,31.8347,31.9706,31.1352,31.1902,212410.94027883,0
+WES.US,D,20150824,000000,29.9467,30.5661,26.519,29.4711,450543.46926757,0
+WES.US,D,20150825,000000,29.5676,30.3914,28.792,29.418,351178.36198366,0
+WES.US,D,20150826,000000,29.7518,29.7904,28.6443,29.7557,310094.72182375,0
+WES.US,D,20150827,000000,29.965,31.2935,29.8097,31.17,219061.60978648,0
+WES.US,D,20150828,000000,31.1757,32.1096,30.7744,31.4651,594619.1949856,0
+WES.US,D,20150831,000000,31.3233,31.8279,30.7783,31.1487,315208.14961072,0
+WES.US,D,20150901,000000,30.6606,31.002,30.2216,30.5661,332428.78123953,0
+WES.US,D,20150902,000000,30.9886,30.9886,29.8309,30.6027,223661.93261611,0
+WES.US,D,20150903,000000,30.5275,31.1081,30.1791,30.2872,284866.54313342,0
+WES.US,D,20150904,000000,30.2622,30.458,29.9216,30.2313,123934.02384723,0
+WES.US,D,20150908,000000,30.3326,30.8294,30.2158,30.4792,346405.96759258,0
+WES.US,D,20150909,000000,30.5477,30.7783,29.9399,30.1791,152745.64463354,0
+WES.US,D,20150910,000000,30.2738,30.3567,29.8994,30.2458,229720.7174154,0
+WES.US,D,20150911,000000,29.9689,29.9689,28.8189,28.955,357660.06965688,0
+WES.US,D,20150914,000000,28.8787,28.8787,28.1822,28.4899,120355.76462958,0
+WES.US,D,20150915,000000,28.4572,28.6839,27.9459,28.5672,237470.15713472,0
+WES.US,D,20150916,000000,28.6733,29.143,28.2931,28.6839,494720.25123093,0
+WES.US,D,20150917,000000,28.379,29.8946,28.0568,28.5845,416119.82779633,0
+WES.US,D,20150918,000000,28.0134,28.5739,27.477,27.8638,360895.22232729,0
+WES.US,D,20150921,000000,27.9883,29.007,27.6352,28.6839,389195.81130762,0
+WES.US,D,20150922,000000,28.3906,28.761,27.5995,28.1687,336349.11042874,0
+WES.US,D,20150923,000000,28.1205,28.4214,26.8335,27.2522,609621.55467765,0
+WES.US,D,20150924,000000,27.066,27.066,24.9939,26.6801,685654.38017421,0
+WES.US,D,20150925,000000,26.876,26.9252,25.2476,25.5997,723839.75475691,0
+WES.US,D,20150928,000000,25.5813,25.5813,23.1175,23.2294,508074.45560546,0
+WES.US,D,20150929,000000,23.1773,23.4628,22.3843,22.4422,710373.60020987,0
+WES.US,D,20150930,000000,22.5309,23.8159,22.4972,23.1291,1174578.1002507,0
+WES.US,D,20151001,000000,23.2892,24.1864,23.2892,23.8989,595813.33015904,0
+WES.US,D,20151002,000000,23.5988,25.1202,23.429,25.1009,488583.72325629,0
+WES.US,D,20151005,000000,25.3556,25.6971,24.8356,25.3161,362347.46484291,0
+WES.US,D,20151006,000000,25.2244,25.6508,25.1405,25.2418,400106.80682468,0
+WES.US,D,20151007,000000,25.3401,26.1167,25.0604,25.7347,472724.115484,0
+WES.US,D,20151008,000000,25.8457,26.6145,25.6412,26.4361,811804.60280686,0
+WES.US,D,20151009,000000,26.4322,27.1712,26.3271,26.8615,550464.18111134,0
+WES.US,D,20151012,000000,26.9001,26.9783,26.3917,26.6888,296708.38360339,0
+WES.US,D,20151013,000000,27.0545,27.3236,25.5283,25.9499,1027453.8054831,0
+WES.US,D,20151014,000000,25.8987,27.0545,25.4704,26.9542,508699.51073531,0
+WES.US,D,20151015,000000,27.0429,27.0593,26.3917,26.6367,219911.60183702,0
+WES.US,D,20151016,000000,26.6888,27.0351,26.3686,26.8827,311465.07486132,0
+WES.US,D,20151019,000000,26.6801,26.9783,26.0666,26.7602,233551.90109686,0
+WES.US,D,20151020,000000,26.6589,27.1018,26.0666,26.5239,244996.73308469,0
+WES.US,D,20151021,000000,26.5239,26.5239,25.3112,25.4704,179172.1048,0
+WES.US,D,20151022,000000,25.1405,25.5351,24.6543,24.9196,759297.8987482,0
+WES.US,D,20151023,000000,24.9939,25.1337,24.4768,24.9611,319298.47721003,0
+WES.US,D,20151026,000000,24.7198,24.878,24.332,24.7845,433348.75203053,0
+WES.US,D,20151027,000000,24.6137,24.6137,23.704,24.0455,486369.5976222,0
+WES.US,D,20151028,000000,24.1324,24.69,23.757,24.1382,564953.43584605,0
+WES.US,D,20151029,000000,24.4295,25.3219,23.7908,24.6311,390317.38618406,0
+WES.US,D,20151030,000000,24.5433,25.8746,24.0098,25.5369,330698.73644399,0
+WES.US,D,20151102,000000,25.2418,25.9981,25.2418,25.452,546871.4098343,0
+WES.US,D,20151103,000000,25.483,26.9638,25.2225,26.5374,386770.22423656,0
+WES.US,D,20151104,000000,26.602,26.8519,25.7598,26.1457,312283.96964172,0
+WES.US,D,20151105,000000,26.2933,26.6425,25.2881,26.027,360593.57880691,0
+WES.US,D,20151106,000000,25.9499,26.0541,25.2524,25.5187,365491.39885423,0
+WES.US,D,20151109,000000,25.4424,25.755,24.5018,24.5963,149000.49673281,0
+WES.US,D,20151110,000000,24.5018,24.7276,24.087,24.4044,325459.88300078,0
+WES.US,D,20151111,000000,24.5124,24.5124,22.7065,22.7817,693151.93200538,0
+WES.US,D,20151112,000000,22.6834,22.8541,22.311,22.4808,324787.14539004,0
+WES.US,D,20151113,000000,22.2984,23.2216,21.5276,22.9245,604817.02644075,0
+WES.US,D,20151116,000000,22.7895,23.9596,22.7895,23.8574,297426.73054367,0
+WES.US,D,20151117,000000,23.8082,23.8188,23.1435,23.6423,407887.34381414,0
+WES.US,D,20151118,000000,23.6779,24.1796,23.1628,23.6577,312628.11276462,0
+WES.US,D,20151119,000000,23.3219,23.7716,22.5936,23.6345,457031.39639481,0
+WES.US,D,20151120,000000,23.6114,23.8613,22.6235,22.6524,397412.74665474,0
+WES.US,D,20151123,000000,22.7547,23.4406,22.4933,22.7181,509904.01166547,0
+WES.US,D,20151124,000000,22.7181,24.5694,22.7181,24.4363,512938.06865563,0
+WES.US,D,20151125,000000,24.3398,26.192,23.9596,25.5958,345895.97236225,0
+WES.US,D,20151127,000000,25.4772,25.6488,24.934,25.016,137146.21735478,0
+WES.US,D,20151130,000000,24.9562,24.9629,24.1999,24.6996,294218.52884071,0
+WES.US,D,20151201,000000,24.6726,24.9861,23.0798,23.6577,444627.73191094,0
+WES.US,D,20151202,000000,23.4223,23.5824,22.1383,23.2699,693027.5429248,0
+WES.US,D,20151203,000000,23.2747,23.5526,21.8826,23.3403,748554.8284899,0
+WES.US,D,20151204,000000,23.1387,23.3982,21.4803,22.311,646707.12247302,0
+WES.US,D,20151207,000000,21.7592,21.8007,18.8872,20.2562,972167.00547379,0
+WES.US,D,20151208,000000,20.1673,21.1668,19.0695,20.7346,343898.49104348,0
+WES.US,D,20151209,000000,20.7125,23.0084,20.1423,22.2676,669334.53280382,0
+WES.US,D,20151210,000000,22.2087,22.992,21.9068,22.2676,640454.49802318,0
+WES.US,D,20151211,000000,21.8971,21.8971,19.7767,19.8355,682002.52408389,0
+WES.US,D,20151214,000000,19.6986,19.9069,17.9485,18.4531,880419.69279894,0
+WES.US,D,20151215,000000,18.8997,19.6271,18.4434,19.4197,809519.99002711,0
+WES.US,D,20151216,000000,19.7284,19.9821,19.136,19.739,1758546.4802127,0
+WES.US,D,20151217,000000,19.6339,19.6339,17.7449,17.8626,720511.31027608,0
+WES.US,D,20151218,000000,17.9089,18.2843,17.5077,17.8569,494363.66919997,0
+WES.US,D,20151221,000000,17.9987,18.7106,17.5858,18.7106,794993.41856824,0
+WES.US,D,20151222,000000,18.7743,19.6628,18.4434,19.3551,668533.25980983,0
+WES.US,D,20151223,000000,19.5336,20.5996,19.5336,20.3255,672207.92056491,0
+WES.US,D,20151224,000000,20.26,21.2845,20.1066,20.5165,401064.60274505,0
+WES.US,D,20151228,000000,20.3729,21.6125,19.7785,21.3444,546042.14929719,0
+WES.US,D,20151229,000000,21.4803,21.7553,20.1905,21.1919,538422.28153678,0
+WES.US,D,20151230,000000,20.6979,21.0124,19.6628,20.2252,452140.83237718,0
+WES.US,D,20151231,000000,20.1713,21.5585,19.9957,21.4861,547365.85642955,0
+WES.US,D,20160104,000000,21.7032,21.9492,20.8282,21.9492,362999.47094021,0
+WES.US,D,20160105,000000,21.5045,22.0071,21.2903,21.9646,448140.68686129,0
+WES.US,D,20160106,000000,21.1504,21.9492,20.9285,21.2199,457538.28189812,0
+WES.US,D,20160107,000000,20.7057,21.0337,19.8828,19.9745,362719.59550894,0
+WES.US,D,20160108,000000,19.7159,21.0771,19.7159,20.8417,407661.37031778,0
+WES.US,D,20160111,000000,20.5928,21.1591,19.2201,19.7516,744037.43171398,0
+WES.US,D,20160112,000000,19.8394,20.2716,18.5447,19.1534,520171.2936906,0
+WES.US,D,20160113,000000,19.2711,19.6666,17.3321,17.5675,977649.45419978,0
+WES.US,D,20160114,000000,17.6929,18.2186,16.9568,18.1415,957856.04175456,0
+WES.US,D,20160115,000000,16.9683,17.4787,15.9921,16.6133,713298.81675454,0
+WES.US,D,20160119,000000,16.6722,17.1459,15.1856,15.5435,664942.56168414,0
+WES.US,D,20160120,000000,14.435,14.7891,11.7348,12.5799,2078749.8879839,0
+WES.US,D,20160121,000000,12.4989,14.983,12.3831,14.5296,1503296.9771623,0
+WES.US,D,20160122,000000,15.2164,16.8149,15.0718,16.7735,1330498.7761657,0
+WES.US,D,20160125,000000,16.5786,17.17,15.969,16.5911,931428.54501244,0
+WES.US,D,20160126,000000,16.7841,16.9327,16.0335,16.8149,570678.44327915,0
+WES.US,D,20160127,000000,16.9327,16.9327,16.0982,16.4541,378798.95732356,0
+WES.US,D,20160128,000000,17.2019,17.388,16.0837,16.4629,520971.53010891,0
+WES.US,D,20160129,000000,16.7629,16.925,16.1252,16.2467,820744.03139694,0
+WES.US,D,20160201,000000,16.1368,16.1368,14.5218,15.6284,1020762.7095243,0
+WES.US,D,20160202,000000,15.3467,15.7161,15.0862,15.502,1326121.3171055,0
+WES.US,D,20160203,000000,15.778,15.8743,15.0563,15.831,572784.76504341,0
+WES.US,D,20160204,000000,15.9574,17.1651,15.7837,16.3664,497329.31219582,0
+WES.US,D,20160205,000000,16.0645,16.54,15.8213,15.8213,228399.08343438,0
+WES.US,D,20160208,000000,15.6757,15.7307,13.7404,13.7549,509201.21336027,0
+WES.US,D,20160209,000000,13.1365,13.6034,12.5567,12.8037,976546.53768542,0
+WES.US,D,20160210,000000,12.7449,13.5137,12.3715,13.368,958311.0984743,0
+WES.US,D,20160211,000000,12.7371,13.4337,11.5399,11.9306,837501.31370065,0
+WES.US,D,20160212,000000,12.0358,12.6166,12.0358,12.3831,369008.50010727,0
+WES.US,D,20160216,000000,12.466,13.396,12.3783,12.9966,367601.86692119,0
+WES.US,D,20160217,000000,13.3324,13.8185,12.4256,12.5481,1335350.9868835,0
+WES.US,D,20160218,000000,12.6272,13.7549,11.9875,13.4993,458156.08099827,0
+WES.US,D,20160219,000000,13.2253,13.2475,11.9615,12.4786,627680.77602463,0
+WES.US,D,20160222,000000,12.959,13.4887,12.7449,13.3748,325140.61769398,0
+WES.US,D,20160223,000000,13.2947,13.7887,13.177,13.7076,305633.30013407,0
+WES.US,D,20160224,000000,13.2291,14.2806,12.6542,14.1206,381345.82374817,0
+WES.US,D,20160225,000000,14.1784,16.1098,14.163,15.7606,599455.85706831,0
+WES.US,D,20160226,000000,16.2998,17.0137,16.0413,16.4069,461283.42979886,0
+WES.US,D,20160229,000000,16.3346,18.0238,16.0056,17.7227,353617.42453845,0
+WES.US,D,20160301,000000,17.9225,18.0893,17.4015,18.0518,225448.98907359,0
+WES.US,D,20160302,000000,17.4942,18.9499,17.4942,18.8631,471176.50800662,0
+WES.US,D,20160303,000000,18.9442,20.697,18.9442,19.2625,387470.94939042,0
+WES.US,D,20160304,000000,19.6764,19.6764,18.8708,19.2856,598033.67524717,0
+WES.US,D,20160307,000000,19.2451,20.2957,19.2451,20.069,235256.03150063,0
+WES.US,D,20160308,000000,19.8808,19.8808,18.8708,19.0685,340004.07624607,0
+WES.US,D,20160309,000000,19.2625,19.7313,18.8611,19.2258,345930.17935941,0
+WES.US,D,20160310,000000,18.973,19.1901,18.4463,18.7946,165473.75730256,0
+WES.US,D,20160311,000000,18.4927,19.001,17.9881,18.7946,485710.33549519,0
+WES.US,D,20160314,000000,18.7946,19.2683,18.2225,19.1602,444293.95454475,0
+WES.US,D,20160315,000000,18.758,18.8553,17.6562,18.6837,326951.51539191,0
+WES.US,D,20160316,000000,18.9084,20.1085,18.8235,19.8336,218866.73356026,0
+WES.US,D,20160317,000000,19.5393,20.3844,19.083,20.3844,424046.52195547,0
+WES.US,D,20160318,000000,20.4404,20.8899,19.875,20.1269,350012.21435335,0
+WES.US,D,20160321,000000,19.9647,20.1085,19.3763,19.6416,151934.00588285,0
+WES.US,D,20160322,000000,19.5499,20.0005,18.7522,19.8924,251416.24621761,0
+WES.US,D,20160323,000000,19.8558,19.9146,18.6499,19.029,113546.49904421,0
+WES.US,D,20160324,000000,18.4811,19.6146,17.7816,19.2992,198851.49392136,0
+WES.US,D,20160328,000000,19.3947,19.8017,18.8583,19.4071,118108.468574,0
+WES.US,D,20160329,000000,19.1081,20.2638,18.7318,19.849,259499.46330312,0
+WES.US,D,20160330,000000,20.2686,21.2739,20.1867,21.0771,216136.39324181,0
+WES.US,D,20160331,000000,20.9556,21.5624,20.807,21.4128,171146.93595208,0
+WES.US,D,20160401,000000,20.9015,21.2613,19.6416,19.9483,187673.06188108,0
+WES.US,D,20160404,000000,20.4867,20.6921,19.4245,19.7853,209771.81861947,0
+WES.US,D,20160405,000000,19.5018,20.0902,19.029,19.5923,165407.41645959,0
+WES.US,D,20160406,000000,19.6879,20.6603,19.3214,20.5793,356075.14545532,0
+WES.US,D,20160407,000000,20.3671,20.6815,19.3647,19.9426,196264.20104557,0
+WES.US,D,20160408,000000,20.3391,21.1408,20.3255,20.559,129283.79088727,0
+WES.US,D,20160411,000000,20.861,21.299,20.4047,20.6324,178184.24818516,0
+WES.US,D,20160412,000000,20.6391,21.872,20.6391,21.7977,96454.402798638,0
+WES.US,D,20160413,000000,21.9646,22.2762,21.7746,22.2309,224934.84754058,0
+WES.US,D,20160414,000000,22.3148,23.076,21.7138,22.8802,201232.50823855,0
+WES.US,D,20160415,000000,22.775,22.7808,21.3183,21.3462,262480.65493405,0
+WES.US,D,20160418,000000,20.9623,22.4499,20.9623,22.0833,130231.22105093,0
+WES.US,D,20160419,000000,22.5839,23.1483,22.2309,23.1483,99270.778897809,0
+WES.US,D,20160420,000000,23.0654,24.4487,22.7885,24.4487,121989.40788769,0
+WES.US,D,20160421,000000,24.5076,25.0604,23.401,23.4917,360584.24962587,0
+WES.US,D,20160422,000000,23.6857,24.3764,23.539,24.2124,127656.36708319,0
+WES.US,D,20160425,000000,24.3282,24.6021,23.6751,24.3156,296568.44588775,0
+WES.US,D,20160426,000000,24.6021,24.6958,23.8574,24.0928,457567.30601691,0
+WES.US,D,20160427,000000,24.1102,25.6528,24.1102,25.0662,452575.1575835,0
+WES.US,D,20160428,000000,25.0073,25.5968,24.2539,25.3006,342784.17219674,0
+WES.US,D,20160429,000000,25.4202,25.7357,24.0127,24.5096,200214.59092924,0
+WES.US,D,20160502,000000,24.1015,24.7343,23.9596,24.2231,84106.713401024,0
+WES.US,D,20160503,000000,23.6046,23.7059,22.6891,23.4966,209382.06616703,0
+WES.US,D,20160504,000000,24.2231,24.8993,22.5609,24.1015,203852.97153582,0
+WES.US,D,20160505,000000,24.5819,24.5819,23.3201,24.1458,345354.87986179,0
+WES.US,D,20160506,000000,24.0359,24.7652,22.9187,24.4864,352013.8419748,0
+WES.US,D,20160509,000000,24.0427,24.1951,23.1754,23.5371,214517.2620431,0
+WES.US,D,20160510,000000,23.8902,24.5269,22.7634,24.0667,521651.52374934,0
+WES.US,D,20160511,000000,23.8613,25.4502,23.5872,23.9442,230646.37948995,0
+WES.US,D,20160512,000000,24.2684,24.989,23.4667,24.6195,162201.28790798,0
+WES.US,D,20160513,000000,24.5336,24.7478,23.9886,24.4005,112896.56609825,0
+WES.US,D,20160516,000000,24.7767,25.3401,24.6253,25.1723,348258.32831735,0
+WES.US,D,20160517,000000,25.9778,26.9378,25.0575,26.2055,741300.87194151,0
+WES.US,D,20160518,000000,26.0801,27.4355,25.3074,26.1197,393584.67270028,0
+WES.US,D,20160519,000000,25.8582,26.3059,24.7575,26.2258,624696.47466669,0
+WES.US,D,20160520,000000,26.2383,27.2001,25.455,27.0342,242681.0230348,0
+WES.US,D,20160523,000000,26.657,26.8538,25.7724,25.946,211785.88514899,0
+WES.US,D,20160524,000000,26.1341,26.7304,25.9113,26.1612,399159.37666103,0
+WES.US,D,20160525,000000,26.4351,26.8538,25.6961,26.6773,230384.12584509,0
+WES.US,D,20160526,000000,26.8895,27.1673,25.8746,26.3001,291489.22509794,0
+WES.US,D,20160527,000000,26.2595,26.6455,25.4694,26.3193,137243.65546789,0
+WES.US,D,20160531,000000,26.4573,26.5972,25.3228,25.5215,402973.97513175,0
+WES.US,D,20160601,000000,25.4396,26.329,25.3662,26.1197,446642.83501612,0
+WES.US,D,20160602,000000,25.5591,26.4997,25.0788,26.3926,239490.44311826,0
+WES.US,D,20160603,000000,26.5374,26.5374,25.455,26.1235,263424.97537069,0
+WES.US,D,20160606,000000,26.2528,27.1867,25.8659,26.4824,293241.03798259,0
+WES.US,D,20160607,000000,26.6406,27.2445,26.1612,26.5133,145202.48347283,0
+WES.US,D,20160608,000000,26.6773,27.2696,26.1544,26.5239,87725.399069851,0
+WES.US,D,20160609,000000,26.2605,26.4487,25.6151,25.8688,512861.36205595,0
+WES.US,D,20160610,000000,25.426,26.1081,25.3276,25.9181,252649.77126657,0
+WES.US,D,20160613,000000,25.6151,25.9595,25.0575,25.3334,580506.21721961,0
+WES.US,D,20160614,000000,22.9389,23.1754,22.4654,22.5251,13346551.336354,0
+WES.US,D,20160615,000000,22.5791,22.7914,22.2656,22.2656,2557645.7750154,0
+WES.US,D,20160616,000000,22.0273,22.093,20.5948,21.6019,5226263.1951073,0
+WES.US,D,20160617,000000,21.6878,22.5309,21.3356,22.3805,1787215.0535565,0
+WES.US,D,20160620,000000,22.5733,22.7914,22.0775,22.5251,968195.88407669,0
+WES.US,D,20160621,000000,22.1595,22.8049,22.0563,22.7557,1076155.2402521,0
+WES.US,D,20160622,000000,22.9101,23.1097,22.1951,22.7634,1405755.2064844,0
+WES.US,D,20160623,000000,22.7634,23.2718,22.6033,23.266,1551319.4548666,0
+WES.US,D,20160624,000000,22.5907,23.1869,22.228,22.5791,689930.2548187,0
+WES.US,D,20160627,000000,22.282,22.5733,21.7823,22.0717,1049644.8174562,0
+WES.US,D,20160628,000000,22.4952,22.7557,21.8315,22.6834,989287.08926249,0
+WES.US,D,20160629,000000,22.6891,23.2516,22.4866,23.183,1255144.907734,0
+WES.US,D,20160630,000000,23.1251,23.3683,22.7007,23.2168,1350686.0873661,0
+WES.US,D,20160701,000000,23.1021,23.3384,22.9389,23.2294,330705.99247368,0
+WES.US,D,20160705,000000,22.8426,22.9863,22.2125,22.9101,433851.49123115,0
+WES.US,D,20160706,000000,22.8454,23.2034,22.5685,23.1175,417160.54977041,0
+WES.US,D,20160707,000000,23.2458,23.4532,22.5425,22.7692,406174.920805,0
+WES.US,D,20160708,000000,23.076,23.3153,22.7634,23.1551,387073.94090827,0
+WES.US,D,20160711,000000,23.2718,23.3982,22.9014,23.2361,488516.34583765,0
+WES.US,D,20160712,000000,23.4899,23.4899,23.2419,23.4108,370152.87964849,0
+WES.US,D,20160713,000000,23.405,23.405,22.7461,23.1155,322362.59489466,0
+WES.US,D,20160714,000000,23.2419,23.3384,22.9332,23.1869,244928.31909038,0
+WES.US,D,20160715,000000,23.1869,23.1869,22.639,22.9101,229367.24511145,0
+WES.US,D,20160718,000000,22.829,23.3007,22.7557,23.2419,494042.33074184,0
+WES.US,D,20160719,000000,23.3326,23.3326,22.7075,23.2246,239765.13567118,0
+WES.US,D,20160720,000000,23.047,23.4667,23.047,23.3683,301943.09074392,0
+WES.US,D,20160721,000000,23.3683,23.4339,22.7837,23.047,629351.73600691,0
+WES.US,D,20160722,000000,22.9332,23.732,22.9332,23.1551,328581.01234733,0
+WES.US,D,20160725,000000,23.1251,23.3007,22.5493,22.7499,404500.85109571,0
+WES.US,D,20160726,000000,22.694,23.0943,22.5551,22.6284,513602.513661,0
+WES.US,D,20160727,000000,22.9332,23.3683,22.7509,23.1869,579045.68209861,0
+WES.US,D,20160728,000000,23.1455,23.213,22.7972,22.8406,635433.32547096,0
+WES.US,D,20160729,000000,22.691,23.2438,22.5627,22.9381,449567.01498512,0
+WES.US,D,20160801,000000,22.7471,22.994,22.5627,22.6554,450468.83581923,0
+WES.US,D,20160802,000000,22.8204,22.8204,22.0399,22.3881,325808.17242636,0
+WES.US,D,20160803,000000,22.4161,22.6728,22.1383,22.612,163451.39816768,0
+WES.US,D,20160804,000000,22.6235,22.64,22.2309,22.5078,276282.65999863,0
+WES.US,D,20160805,000000,22.4826,22.5869,22.3225,22.4826,208282.25937968,0
+WES.US,D,20160808,000000,22.637,22.7471,22.3303,22.4826,228728.71449787,0
+WES.US,D,20160809,000000,22.4962,22.5511,22.2164,22.4093,474938.2411181,0
+WES.US,D,20160810,000000,22.5126,22.637,22.0996,22.4826,614458.21676036,0
+WES.US,D,20160811,000000,22.5985,22.6554,22.1276,22.2107,372891.5125723,0
+WES.US,D,20160812,000000,22.4161,22.5733,22.0939,22.3805,432372.29774808,0
+WES.US,D,20160815,000000,22.4826,22.6824,22.2309,22.255,300308.41091013,0
+WES.US,D,20160816,000000,22.3805,22.691,22.2434,22.5193,680924.48538564,0
+WES.US,D,20160817,000000,22.556,22.7046,22.2434,22.4875,525027.65071107,0
+WES.US,D,20160818,000000,22.556,22.8068,22.2367,22.7094,927116.39021945,0
+WES.US,D,20160819,000000,22.7537,22.8116,22.3168,22.4093,349202.64875399,0
+WES.US,D,20160822,000000,22.255,22.4277,21.8083,22.2628,783060.35943918,0
+WES.US,D,20160823,000000,22.255,22.4768,22.1951,22.311,608124.73940816,0
+WES.US,D,20160824,000000,22.1508,22.4277,22.1508,22.3611,510254.3742424,0
+WES.US,D,20160825,000000,22.3525,22.4499,22.2792,22.3881,493215.14335607,0
+WES.US,D,20160826,000000,22.5193,22.5193,22.2724,22.4335,477816.81175755,0
+WES.US,D,20160829,000000,22.4393,22.7094,22.3303,22.7094,217420.71049866,0
+WES.US,D,20160830,000000,22.83,22.8879,22.502,22.5985,367071.14017744,0
+WES.US,D,20160831,000000,22.5801,22.6466,22.3881,22.637,185274.42577748,0
+WES.US,D,20160901,000000,22.1585,22.6728,22.1585,22.5733,312575.24740538,0
+WES.US,D,20160902,000000,22.4277,22.7895,21.9829,22.7895,497980.28171746,0
+WES.US,D,20160906,000000,22.8328,23.048,22.7537,23.022,595280.53026395,0
+WES.US,D,20160907,000000,23.1107,23.1821,22.8434,23.0905,413187.35522197,0
+WES.US,D,20160908,000000,23.1155,23.3287,23.0296,23.238,2572689.5977343,0
+WES.US,D,20160909,000000,23.0596,23.2438,22.5733,22.7277,353892.11709137,0
+WES.US,D,20160912,000000,22.5695,22.7895,22.0736,22.4962,348586.92280519,0
+WES.US,D,20160913,000000,22.336,23.0596,22.336,22.6853,1206490.1188701,0
+WES.US,D,20160914,000000,22.612,23.0094,22.5319,22.7471,450923.89253897,0
+WES.US,D,20160915,000000,22.7046,22.9323,22.6612,22.7152,305996.10161905,0
+WES.US,D,20160916,000000,22.5126,23.2284,22.1084,23.0538,521180.91839453,0
+WES.US,D,20160919,000000,23.2622,23.6365,23.0837,23.4406,455023.54931932,0
+WES.US,D,20160920,000000,23.5023,24.0301,23.3808,23.7349,318886.95666848,0
+WES.US,D,20160921,000000,23.9056,24.6822,23.6731,24.331,779248.87069548,0
+WES.US,D,20160922,000000,25.127,25.127,24.3186,24.362,394025.21736062,0
+WES.US,D,20160923,000000,24.224,24.7661,24.224,24.3745,186620.93757462,0
+WES.US,D,20160926,000000,24.497,25.0788,24.2626,24.5327,466395.82101016,0
+WES.US,D,20160927,000000,24.5587,25.2196,24.3359,24.5819,770233.77208138,0
+WES.US,D,20160928,000000,24.6687,25.7964,24.6687,25.262,320513.34389689,0
+WES.US,D,20160929,000000,25.4298,25.6392,25.0131,25.3517,278466.72493824,0
+WES.US,D,20160930,000000,25.5833,26.1409,25.2948,26.0849,311397.69744268,0
+WES.US,D,20161003,000000,26.19,26.3598,25.7251,25.9209,171993.81827561,0
+WES.US,D,20161004,000000,25.8399,26.0675,25.4608,25.7858,174657.81775108,0
+WES.US,D,20161005,000000,26.302,26.5268,25.7483,26.1003,206186.30337213,0
+WES.US,D,20161006,000000,26.1225,26.247,25.6045,25.9026,299924.87791172,0
+WES.US,D,20161007,000000,26.0907,26.5422,25.6875,25.8621,261180.78904213,0
+WES.US,D,20161010,000000,26.0618,27.1306,26.0618,26.5654,317401.54373138,0
+WES.US,D,20161011,000000,26.6513,26.6513,25.4974,26.1061,762048.97058007,0
+WES.US,D,20161012,000000,26.0232,26.1727,25.5833,25.9345,457165.11465642,0
+WES.US,D,20161013,000000,25.8881,26.1187,25.3431,25.9277,366344.50063179,0
+WES.US,D,20161014,000000,25.9962,26.3483,25.9711,26.0618,274388.836247,0
+WES.US,D,20161017,000000,25.9884,26.7255,25.8466,26.5712,277823.01144631,0
+WES.US,D,20161018,000000,26.8489,26.929,26.4978,26.8007,173633.68098776,0
+WES.US,D,20161019,000000,26.9011,27.2706,26.6463,27.0998,493698.18761894,0
+WES.US,D,20161020,000000,26.9387,27.5426,26.7438,27.3671,340873.76323437,0
+WES.US,D,20161021,000000,27.2648,28.3279,27.2368,28.161,374150.95201304,0
+WES.US,D,20161024,000000,28.1552,28.4755,27.7307,27.9787,332469.20769073,0
+WES.US,D,20161025,000000,28.3067,28.3067,27.1587,27.6101,297730.44721538,0
+WES.US,D,20161026,000000,27.4972,27.6776,27.0747,27.1857,261479.32283549,0
+WES.US,D,20161027,000000,27.1789,27.5262,26.795,27.2079,303413.99162162,0
+WES.US,D,20161028,000000,27.0796,27.2908,26.7342,26.9792,265061.72835582,0
+WES.US,D,20161031,000000,26.8721,27.1751,26.1842,26.4341,281395.05120992,0
+WES.US,D,20161101,000000,26.6136,26.6136,25.7145,26.029,561593.89409507,0
+WES.US,D,20161102,000000,25.9007,26.4651,25.2756,26.221,245293.19372671,0
+WES.US,D,20161103,000000,26.3222,26.5885,26.2104,26.4341,143596.82775785,0
+WES.US,D,20161104,000000,26.3696,26.4341,25.8438,25.9866,191033.64020772,0
+WES.US,D,20161107,000000,26.1409,26.1949,25.7183,26.1293,312612.56412955,0
+WES.US,D,20161108,000000,25.9692,26.1842,25.6479,26.0116,370128.00183237,0
+WES.US,D,20161109,000000,26.1187,26.8345,25.6576,26.5326,424328.47053808,0
+WES.US,D,20161110,000000,26.6377,26.8557,26.1785,26.5885,232664.59232215,0
+WES.US,D,20161111,000000,26.2904,26.4264,25.6576,26.1061,298430.13579357,0
+WES.US,D,20161114,000000,25.8862,27.1538,25.8862,26.9975,317466.84799868,0
+WES.US,D,20161115,000000,27.2021,28.0076,27.1346,27.6738,268650.35333017,0
+WES.US,D,20161116,000000,27.6179,27.8986,26.7255,26.8683,170507.36876283,0
+WES.US,D,20161117,000000,27.1278,27.6265,26.3754,26.5953,252652.88099359,0
+WES.US,D,20161118,000000,26.7564,27.2773,26.4621,26.8432,144789.92635562,0
+WES.US,D,20161121,000000,27.0255,27.668,26.8789,27.0342,127991.18102505,0
+WES.US,D,20161122,000000,27.2137,27.3082,26.3222,26.5702,224180.22045181,0
+WES.US,D,20161123,000000,26.4264,27.3448,26.0357,26.9744,147542.03476316,0
+WES.US,D,20161125,000000,26.9744,27.2291,26.3754,26.601,68024.241859387,0
+WES.US,D,20161128,000000,26.6078,27.0342,26.3029,26.3145,237338.51202445,0
+WES.US,D,20161129,000000,26.0618,26.2104,25.4192,25.591,244634.96817538,0
+WES.US,D,20161130,000000,26.2412,26.7544,25.6508,26.6309,472087.65802177,0
+WES.US,D,20161201,000000,26.8557,27.1973,26.3676,26.4264,207104.70941698,0
+WES.US,D,20161202,000000,26.2412,26.9609,26.2412,26.5451,230922.10861853,0
+WES.US,D,20161205,000000,26.6513,26.9378,26.1746,26.2962,206142.76719393,0
+WES.US,D,20161206,000000,26.2605,26.4891,25.8823,26.0666,117523.83989534,0
+WES.US,D,20161207,000000,26.0502,26.41,25.2312,25.5582,316433.3820543,0
+WES.US,D,20161208,000000,25.6653,26.003,25.429,25.5842,205616.18675287,0
+WES.US,D,20161209,000000,25.783,25.9508,25.3623,25.6151,203640.47352319,0
+WES.US,D,20161212,000000,26.0666,26.3271,25.837,26.2634,175142.9351653,0
+WES.US,D,20161213,000000,26.3917,26.5634,25.4222,26.3474,168264.21900995,0
+WES.US,D,20161214,000000,26.1688,26.3474,25.3411,25.6402,264827.46225408,0
+WES.US,D,20161215,000000,25.4849,26.1264,24.8135,26.0907,215184.81677548,0
+WES.US,D,20161216,000000,25.9624,26.904,25.8447,26.904,151643.76469485,0
+WES.US,D,20161219,000000,26.9165,26.9744,26.0194,26.4583,208830.60790984,0
+WES.US,D,20161220,000000,26.576,27.3265,26.0666,27.0854,256484.06467505,0
+WES.US,D,20161221,000000,27.2407,27.5937,26.8557,27.3767,237033.75877706,0
+WES.US,D,20161222,000000,27.422,28.0028,27.1538,27.4886,265926.23246575,0
+WES.US,D,20161223,000000,27.6989,27.8416,27.3323,27.5262,118594.62256388,0
+WES.US,D,20161227,000000,27.5387,27.7973,27.0911,27.1973,236662.6646867,0
+WES.US,D,20161228,000000,27.1635,27.859,26.0502,26.4158,659658.09891138,0
+WES.US,D,20161229,000000,26.5084,26.7486,25.8148,26.2055,471544.49236996,0
+WES.US,D,20161230,000000,26.2055,26.5451,25.7328,26.2634,712421.87373655,0
+WES.US,D,20170103,000000,26.6377,27.476,26.6309,27.2648,220223.61111411,0
+WES.US,D,20170104,000000,27.5118,28.2989,26.8943,27.5194,206351.11890387,0
+WES.US,D,20170105,000000,27.5995,27.9265,27.0969,27.2021,262026.63478998,0
+WES.US,D,20170106,000000,27.1837,27.258,26.795,27.0043,310899.10454474,0
+WES.US,D,20170109,000000,26.7737,26.8962,26.4139,26.4651,272192.33239932,0
+WES.US,D,20170110,000000,26.5142,26.6705,25.9055,26.4023,149065.80100011,0
+WES.US,D,20170111,000000,26.52,27.1114,26.4158,27.0081,185544.97202771,0
+WES.US,D,20170112,000000,27.1837,27.3082,26.52,26.8432,137637.55422302,0
+WES.US,D,20170113,000000,26.5451,27.3767,26.5451,27.2021,197318.39850337,0
+WES.US,D,20170117,000000,27.4365,27.5619,27.0882,27.476,174135.3836127,0
+WES.US,D,20170118,000000,27.258,27.8041,27.1712,27.6179,280088.96586397,0
+WES.US,D,20170119,000000,27.505,28.187,27.3583,27.4635,131639.92738834,0
+WES.US,D,20170120,000000,27.7867,28.1397,27.4066,27.613,330968.24611855,0
+WES.US,D,20170123,000000,27.3699,27.8716,27.2648,27.7731,113990.15343156,0
+WES.US,D,20170124,000000,28.3636,28.407,27.7616,28.051,145839.97751074,0
+WES.US,D,20170125,000000,28.0414,28.4427,27.996,28.0906,253270.68009374,0
+WES.US,D,20170126,000000,28.2989,28.7446,27.9477,28.5179,148670.86566931,0
+WES.US,D,20170127,000000,28.4234,28.927,28.0954,28.8401,327458.40089522,0
+WES.US,D,20170130,000000,28.7475,28.7475,28.1021,28.7331,184613.09049913,0
+WES.US,D,20170131,000000,28.6154,28.6298,27.859,28.1118,487070.32277606,0
+WES.US,D,20170201,000000,28.2352,28.7928,27.9092,28.1658,369682.27429368,0
+WES.US,D,20170202,000000,28.1735,28.6298,28.0356,28.3414,398946.87864839,0
+WES.US,D,20170203,000000,28.4784,28.5797,27.9034,28.052,951602.38072906,0
+WES.US,D,20170206,000000,28.189,28.7495,27.8774,28.1813,525958.49566398,0
+WES.US,D,20170207,000000,27.9527,28.408,27.5773,27.915,377229.58175708,0
+WES.US,D,20170208,000000,27.7771,28.5179,27.3381,28.5179,93948.999400885,0
+WES.US,D,20170209,000000,28.5421,29.2212,28.3983,29.1942,204798.32854813,0
+WES.US,D,20170210,000000,29.3514,29.4962,29.0543,29.2299,203468.40196174,0
+WES.US,D,20170213,000000,29.2617,29.664,28.899,29.5888,358019.76141485,0
+WES.US,D,20170214,000000,29.6003,29.664,29.4566,29.5676,255871.44845325,0
+WES.US,D,20170215,000000,29.6804,29.7248,29.4383,29.7142,115534.65118194,0
+WES.US,D,20170216,000000,29.7759,29.9573,28.982,29.4499,239466.60187782,0
+WES.US,D,20170217,000000,29.2541,29.4749,28.5633,29.4499,246501.84095955,0
+WES.US,D,20170221,000000,29.6563,29.8618,29.063,29.4605,780385.99420699,0
+WES.US,D,20170222,000000,29.1624,29.4132,28.3163,29.0803,289488.63405215,0
+WES.US,D,20170223,000000,29.1112,29.664,28.2526,29.1576,237746.92283898,0
+WES.US,D,20170224,000000,28.9183,29.0437,28.4224,28.7552,305193.7920494,0
+WES.US,D,20170227,000000,29.3186,29.3186,28.077,28.1851,172696.61658082,0
+WES.US,D,20170228,000000,28.1735,28.7427,27.8291,28.7253,247571.58705243,0
+WES.US,D,20170301,000000,28.8286,29.1576,28.4601,28.8923,323076.79553225,0
+WES.US,D,20170302,000000,28.9608,28.9608,28.2719,28.8132,222644.01530681,0
+WES.US,D,20170303,000000,28.8749,29.0437,28.4735,28.7996,103950.91805414,0
+WES.US,D,20170306,000000,28.6298,28.9308,28.3086,28.6973,87071.319821203,0
+WES.US,D,20170307,000000,28.6154,28.7253,28.2102,28.3858,135883.66818702,0
+WES.US,D,20170308,000000,28.3231,28.6482,27.5224,27.6092,94917.161077965,0
+WES.US,D,20170309,000000,27.3516,28.8218,27.0892,28.6675,256476.80864535,0
+WES.US,D,20170310,000000,28.6858,28.9492,28.4543,28.5797,155019.89165658,0
+WES.US,D,20170313,000000,28.5604,28.9974,28.379,28.4735,57184.770063647,0
+WES.US,D,20170314,000000,28.1215,28.2941,27.5995,27.9642,147720.32577864,0
+WES.US,D,20170315,000000,28.2102,28.8093,28.1118,28.4224,134659.47231911,0
+WES.US,D,20170316,000000,28.4417,28.7928,28.1147,28.5797,185597.83738695,0
+WES.US,D,20170317,000000,28.4967,28.788,28.2526,28.6434,200467.51539306,0
+WES.US,D,20170320,000000,28.5237,28.899,28.4272,28.899,110743.59842877,0
+WES.US,D,20170321,000000,28.9424,28.9424,28.1359,28.1735,107701.24883324,0
+WES.US,D,20170322,000000,27.9787,28.2218,27.7095,27.8774,86227.547224691,0
+WES.US,D,20170323,000000,28.4282,28.6116,27.8522,28.0288,87757.532915664,0
+WES.US,D,20170324,000000,28.0472,28.4841,27.915,28.0472,77034.15759512,0
+WES.US,D,20170327,000000,27.8542,28.1359,27.2503,27.8976,237161.25758464,0
+WES.US,D,20170328,000000,27.9092,28.2218,27.2686,27.8976,242133.71108031,0
+WES.US,D,20170329,000000,27.7519,28.5093,27.477,28.1465,183989.07194495,0
+WES.US,D,20170330,000000,27.9477,28.7186,27.8774,28.3983,196275.60337795,0
+WES.US,D,20170331,000000,28.245,29.0042,28.1851,28.8797,176840.84611504,0
+WES.US,D,20170403,000000,28.8132,29.008,28.245,28.8797,170688.76950533,0
+WES.US,D,20170404,000000,28.8286,29.1556,28.7186,29.0475,102333.86000677,0
+WES.US,D,20170405,000000,29.2791,29.6949,28.8749,29.1576,152872.10686546,0
+WES.US,D,20170406,000000,29.2212,29.502,28.9308,29.1238,133338.87491376,0
+WES.US,D,20170407,000000,28.7427,29.2241,28.7427,29.0543,93809.061685247,0
+WES.US,D,20170410,000000,29.2491,29.335,28.817,29.0244,71127.749419533,0
+WES.US,D,20170411,000000,29.0803,29.2125,28.4784,28.5739,127261.43175239,0
+WES.US,D,20170412,000000,28.2671,28.7794,28.1282,28.4678,116239.52263849,0
+WES.US,D,20170413,000000,27.8542,28.653,27.8542,28.4485,109575.37764711,0
+WES.US,D,20170417,000000,28.5179,28.6742,28.1523,28.3365,127500.88073248,0
+WES.US,D,20170418,000000,28.5035,28.5604,28.022,28.4224,113006.44311942,0
+WES.US,D,20170419,000000,28.4543,28.7495,28.0086,28.1041,83655.802983969,0
+WES.US,D,20170420,000000,28.1339,28.5912,27.6594,28.4919,150221.58287371,0
+WES.US,D,20170421,000000,28.7928,28.7928,28.1485,28.4282,143982.4339076,0
+WES.US,D,20170424,000000,28.4601,28.6298,28.1215,28.3655,126406.25682349,0
+WES.US,D,20170425,000000,28.3655,29.1112,28.3655,28.6597,135361.23404864,0
+WES.US,D,20170426,000000,28.5739,28.9945,28.1407,28.3752,269480.65044295,0
+WES.US,D,20170427,000000,28.026,28.5758,27.7501,28.1089,146896.24811989,0
+WES.US,D,20170428,000000,28.3086,29.0321,27.833,28.9984,141135.99711396,0
+WES.US,D,20170501,000000,28.8044,29.1324,28.6453,29.0128,156039.88211723,0
+WES.US,D,20170502,000000,29.0833,29.1536,28.3481,28.8132,160743.862514,0
+WES.US,D,20170503,000000,28.0896,28.5507,27.34,28.5507,414076.73714802,0
+WES.US,D,20170504,000000,28.4002,28.9434,27.7095,27.859,262689.006644,0
+WES.US,D,20170505,000000,27.9169,28.6945,27.4808,28.1185,281880.16862414,0
+WES.US,D,20170508,000000,28.1185,28.4562,27.5715,27.886,157720.17128056,0
+WES.US,D,20170509,000000,27.8156,28.1089,27.4538,27.5532,187766.3536915,0
+WES.US,D,20170510,000000,27.6864,28.0694,26.8663,27.6864,418678.09655333,0
+WES.US,D,20170511,000000,27.8214,28.2594,27.6082,28.0105,150137.62024433,0
+WES.US,D,20170512,000000,28.0066,28.734,28.0066,28.4803,47731.199940558,0
+WES.US,D,20170515,000000,28.8208,29.1257,28.3752,28.6028,101815.57217107,0
+WES.US,D,20170516,000000,28.6453,28.8604,27.8899,28.6395,99998.455019125,0
+WES.US,D,20170517,000000,28.68,28.68,27.1036,27.7597,170997.6690554,0
+WES.US,D,20170518,000000,27.7519,27.9941,27.2648,27.7963,1119261.2395469,0
+WES.US,D,20170519,000000,27.7963,28.4562,27.531,28.2719,136214.33582619,0
+WES.US,D,20170522,000000,28.5189,28.5189,27.8127,27.9429,264206.55342692,0
+WES.US,D,20170523,000000,27.9893,28.4196,27.8465,27.9941,128178.80122157,0
+WES.US,D,20170524,000000,28.0066,28.3163,27.614,27.8098,230312.60212376,0
+WES.US,D,20170525,000000,27.6391,28.1841,27.0235,27.6864,1185176.049915,0
+WES.US,D,20170526,000000,27.7095,27.8514,27.3024,27.5503,792037.10475343,0
+WES.US,D,20170530,000000,27.4876,27.7935,26.7592,27.1587,125339.62045763,0
+WES.US,D,20170531,000000,26.9744,27.8098,26.4988,27.4808,176899.93092831,0
+WES.US,D,20170601,000000,27.4992,27.8552,27.3226,27.5532,154291.17895959,0
+WES.US,D,20170602,000000,27.531,27.8658,27.2011,27.4992,235802.30687945,0
+WES.US,D,20170605,000000,27.3911,27.7317,27.1827,27.5108,217241.38290752,0
+WES.US,D,20170606,000000,27.5185,27.7461,27.1587,27.3844,213534.58830662,0
+WES.US,D,20170607,000000,27.4114,27.5937,26.9358,27.1172,236753.88334579,0
+WES.US,D,20170608,000000,27.1124,27.3284,26.7197,27.1779,220855.92227366,0
+WES.US,D,20170609,000000,27.2069,27.259,26.7834,27.1384,224172.96442211,0
+WES.US,D,20170612,000000,27.2648,27.4394,26.7834,26.8277,329494.23551383,0
+WES.US,D,20170613,000000,26.9416,27.2648,26.5972,27.2204,182741.03483659,0
+WES.US,D,20170614,000000,27.259,27.5079,26.1071,26.3704,262506.56932584,0
+WES.US,D,20170615,000000,26.1814,26.6637,25.975,26.411,132695.16142183,0
+WES.US,D,20170616,000000,26.5364,26.9165,26.5181,26.9117,135891.96079239,0
+WES.US,D,20170619,000000,26.9927,26.9927,26.411,26.5876,132377.96926638,0
+WES.US,D,20170620,000000,26.3522,26.3704,25.8177,26.0106,113926.92231561,0
+WES.US,D,20170621,000000,25.8843,26.2084,25.5659,25.6749,147996.05490723,0
+WES.US,D,20170622,000000,25.7502,26.2528,25.5427,25.7328,168901.71304785,0
+WES.US,D,20170623,000000,25.7714,26.2827,25.5563,26.1013,252494.28491586,0
+WES.US,D,20170626,000000,26.3474,26.5055,26.1013,26.4042,180470.93411626,0
+WES.US,D,20170627,000000,26.4158,26.6261,25.8765,26.1013,323879.10510191,0
+WES.US,D,20170628,000000,26.246,26.6126,26.194,26.411,277177.22480303,0
+WES.US,D,20170629,000000,26.4361,27.2822,26.3666,27.1336,1465541.7814832,0
+WES.US,D,20170630,000000,26.9927,27.7567,26.9927,27.2445,376349.52901206,0
+WES.US,D,20170703,000000,27.4413,27.6864,26.9416,27.2445,154925.56327049,0
+WES.US,D,20170705,000000,27.1963,27.5976,27.094,27.2908,370259.64694263,0
+WES.US,D,20170706,000000,27.3535,27.5503,26.8741,27.1963,410716.15882137,0
+WES.US,D,20170707,000000,27.1172,27.4471,26.7352,27.1384,260178.42036789,0
+WES.US,D,20170710,000000,26.9995,27.2407,26.7969,27.0101,145912.53780773,0
+WES.US,D,20170711,000000,27.0497,27.2069,26.8027,27.0439,224579.3020853,0
+WES.US,D,20170712,000000,27.2204,27.3689,26.9232,27.0815,374276.37766928,0
+WES.US,D,20170713,000000,27.1885,27.3342,26.7641,27.0545,234891.1568643,0
+WES.US,D,20170714,000000,26.985,27.3226,26.9512,27.2966,321458.7009092,0
+WES.US,D,20170717,000000,27.3024,27.5445,27.1963,27.4239,89674.161332067,0
+WES.US,D,20170718,000000,27.4616,27.4616,26.8325,27.0815,284837.51901462,0
+WES.US,D,20170719,000000,27.094,27.2648,26.9995,27.1587,162835.67221887,0
+WES.US,D,20170720,000000,27.1779,27.1779,26.1573,26.3029,632804.56956832,0
+WES.US,D,20170721,000000,26.4042,26.8856,25.9229,26.3078,181215.19544831,0
+WES.US,D,20170724,000000,26.3029,26.6859,26.2325,26.4293,402927.32922654,0
+WES.US,D,20170725,000000,26.5508,27.0699,26.3772,26.5364,178612.35393744,0
+WES.US,D,20170726,000000,26.7149,27.1509,26.2325,26.6261,206078.49950231,0
+WES.US,D,20170727,000000,26.6985,26.8037,26.2016,26.3416,225247.89339334,0
+WES.US,D,20170728,000000,26.2962,26.74,26.2865,26.63,113185.77071057,0
+WES.US,D,20170731,000000,26.5664,27.122,26.2962,27.1114,316629.2948562,0
+WES.US,D,20170801,000000,27.1963,27.2127,26.6831,27.1056,235601.2111992,0
+WES.US,D,20170802,000000,27.0467,27.2445,26.8499,27.0988,99109.073093071,0
+WES.US,D,20170803,000000,27.1056,27.2648,26.4573,26.6039,158713.21077375,0
+WES.US,D,20170804,000000,26.6551,26.7776,25.9547,26.0994,242996.1420389,0
+WES.US,D,20170807,000000,26.0994,26.4235,25.9547,26.2142,53696.692929415,0
+WES.US,D,20170808,000000,26.0328,26.2248,25.784,26.1804,396727.57013594,0
+WES.US,D,20170809,000000,26.1688,26.5586,25.8737,26.0078,213800.98825417,0
+WES.US,D,20170810,000000,25.9373,26.4573,24.9002,25.5099,174000.62877543,0
+WES.US,D,20170811,000000,25.2263,25.863,24.8935,25.6238,170420.29640644,0
+WES.US,D,20170814,000000,25.6537,26.1804,25.6537,25.7637,127922.76703074,0
+WES.US,D,20170815,000000,25.7183,25.8022,25.2552,25.5129,213985.49872367,0
+WES.US,D,20170816,000000,25.6431,25.8544,25.4627,25.6875,207002.08842551,0
+WES.US,D,20170817,000000,25.6431,25.9373,25.4945,25.5582,125530.35038117,0
+WES.US,D,20170818,000000,25.5399,25.5794,25.1935,25.3787,142605.86141599,0
+WES.US,D,20170821,000000,25.372,25.372,24.8298,24.8858,193514.16578937,0
+WES.US,D,20170822,000000,24.9697,25.3276,24.8404,25.3093,207289.21988649,0
+WES.US,D,20170823,000000,25.2466,25.7714,25.2176,25.6933,169609.69423141,0
+WES.US,D,20170824,000000,25.6093,25.9836,25.5369,25.9045,101753.37763079,0
+WES.US,D,20170825,000000,25.9634,26.0994,25.784,25.9884,116293.4245734,0
+WES.US,D,20170828,000000,26.0078,26.0078,25.4752,25.5978,76025.569466857,0
+WES.US,D,20170829,000000,25.4318,25.8254,24.9639,25.2823,139261.86830009,0
+WES.US,D,20170830,000000,25.1791,25.4945,24.9639,25.4434,120049.97480652,0
+WES.US,D,20170831,000000,25.4752,26.1293,25.2707,25.9962,250754.91093927,0
+WES.US,D,20170901,000000,26.0328,26.3116,25.81,25.9769,144568.09916194,0
+WES.US,D,20170905,000000,26.0781,26.3155,25.5129,25.5727,261965.47682536,0
+WES.US,D,20170906,000000,25.7637,25.9836,25.4376,25.7502,182461.15940532,0
+WES.US,D,20170907,000000,25.7964,25.8022,25.4058,25.6431,76879.707820083,0
+WES.US,D,20170908,000000,25.5013,25.7135,25.262,25.4945,171879.79495176,0
+WES.US,D,20170911,000000,25.6286,25.9489,25.6286,25.7,154668.49250398,0
+WES.US,D,20170912,000000,25.6537,25.9489,25.5524,25.784,137988.95337561,0
+WES.US,D,20170913,000000,25.7579,26.027,25.6807,25.9373,128893.00185916,0
+WES.US,D,20170914,000000,25.9547,26.2016,25.7328,25.8168,198791.37253242,0
+WES.US,D,20170915,000000,25.81,26.163,25.592,25.9431,421662.39791127,0
+WES.US,D,20170918,000000,25.9257,26.0994,25.7714,25.9547,97430.857081089,0
+WES.US,D,20170919,000000,25.9884,26.1293,25.4058,25.8022,164949.25001284,0
+WES.US,D,20170920,000000,25.8737,26.218,25.7,25.7,87837.349242362,0
+WES.US,D,20170921,000000,25.6537,25.6933,25.0768,25.207,2257709.4947713,0
+WES.US,D,20170922,000000,25.0768,25.3401,24.8858,25.1791,241649.63024177,0
+WES.US,D,20170925,000000,25.207,25.8022,25.207,25.6614,345681.40119828,0
+WES.US,D,20170926,000000,25.6614,26.0154,25.5563,25.9701,237237.96418433,0
+WES.US,D,20170927,000000,26.002,26.4168,25.6238,26.2615,130061.22264081,0
+WES.US,D,20170928,000000,26.218,26.5538,25.9836,26.4515,413985.51848894,0
+WES.US,D,20170929,000000,26.2962,26.7718,26.2084,26.4139,290983.37617029,0
+WES.US,D,20171002,000000,26.2373,26.2373,25.6286,25.9701,371351.16112461,0
+WES.US,D,20171003,000000,25.9335,26.2528,25.81,25.863,197555.77433212,0
+WES.US,D,20171004,000000,26.0849,26.1293,25.7261,25.8795,126576.2552336,0
+WES.US,D,20171005,000000,25.784,26.2016,25.784,26.0781,2237553.2808411,0
+WES.US,D,20171006,000000,25.891,26.1293,25.7483,25.9962,241329.32835931,0
+WES.US,D,20171009,000000,25.9402,25.9769,25.592,25.617,163593.40903466,0
+WES.US,D,20171010,000000,25.9257,26.2248,25.6875,26.0541,283425.70295018,0
+WES.US,D,20171011,000000,25.9701,26.2528,25.8399,26.0724,157257.85853112,0
+WES.US,D,20171012,000000,25.8679,26.0328,25.6537,25.7261,233931.28779259,0
+WES.US,D,20171013,000000,25.8544,25.8544,25.3623,25.592,165414.6724893,0
+WES.US,D,20171016,000000,25.5351,25.81,25.2176,25.29,112028.9522613,0
+WES.US,D,20171017,000000,25.3093,25.4434,25.099,25.262,341564.12263151,0
+WES.US,D,20171018,000000,25.455,25.5013,24.9919,25.1868,432485.28449626,0
+WES.US,D,20171019,000000,25.0083,25.3209,24.8211,25.29,180001.36533711,0
+WES.US,D,20171020,000000,25.3479,25.4434,25.074,25.4,166666.85590033,0
+WES.US,D,20171023,000000,25.4945,25.5013,24.9639,25.1993,340944.25038002,0
+WES.US,D,20171024,000000,25.2398,25.262,24.7652,24.9939,313575.54292828,0
+WES.US,D,20171025,000000,24.9939,25.0624,24.0127,24.5684,296667.95715221,0
+WES.US,D,20171026,000000,24.5684,24.8462,24.3252,24.7198,152855.52165471,0
+WES.US,D,20171027,000000,24.7652,25.2707,24.6205,25.0662,147585.57094136,0
+WES.US,D,20171030,000000,25.073,25.482,24.9389,25.0209,231120.09457178,0
+WES.US,D,20171031,000000,24.9041,25.4434,24.88,25.3662,256216.62815184,0
+WES.US,D,20171101,000000,25.3122,25.5804,25.0257,25.2658,206986.53979044,0
+WES.US,D,20171102,000000,25.1703,25.4502,24.3832,24.8125,319902.80082645,0
+WES.US,D,20171103,000000,24.6996,24.8472,24.3629,24.7478,345997.55677805,0
+WES.US,D,20171106,000000,24.8906,25.1115,24.4536,24.7873,270061.13281894,0
+WES.US,D,20171107,000000,24.7807,24.7807,24.415,24.7613,206864.22386122,0
+WES.US,D,20171108,000000,24.7536,24.851,24.3252,24.3774,217200.95645633,0
+WES.US,D,20171109,000000,24.2008,24.3977,23.922,24.2934,126753.50967341,0
+WES.US,D,20171110,000000,24.2481,24.2934,23.9356,24.1806,167907.63697899,0
+WES.US,D,20171113,000000,24.0513,24.0957,23.4773,23.5844,183247.92033991,0
+WES.US,D,20171114,000000,23.5371,23.7011,23.2574,23.649,190032.30810916,0
+WES.US,D,20171115,000000,23.4995,23.9742,23.1213,23.759,111817.49082432,0
+WES.US,D,20171116,000000,23.7474,23.9742,23.6172,23.6615,94909.905048264,0
+WES.US,D,20171117,000000,23.7407,23.8429,23.4146,23.7522,178819.66907172,0
+WES.US,D,20171120,000000,23.8294,23.9809,23.3432,23.9162,139082.54070894,0
+WES.US,D,20171121,000000,23.953,24.1294,23.6172,23.6557,560195.55351436,0
+WES.US,D,20171122,000000,23.8111,23.8294,23.4474,23.5506,117526.94962236,0
+WES.US,D,20171124,000000,23.6345,23.7995,23.3432,23.5063,68154.850393982,0
+WES.US,D,20171127,000000,23.3287,23.5063,22.829,22.8676,190277.97654328,0
+WES.US,D,20171128,000000,22.9014,23.0702,22.5985,22.6862,147894.47049144,0
+WES.US,D,20171129,000000,22.6544,22.7036,22.0543,22.5097,1314055.5762904,0
+WES.US,D,20171130,000000,22.6728,23.5371,22.3813,23.213,262305.47364558,0
+WES.US,D,20171201,000000,23.213,23.7726,23.213,23.733,214346.22705732,0
+WES.US,D,20171204,000000,23.7726,23.9596,23.5371,23.6557,322219.54745201,0
+WES.US,D,20171205,000000,23.6751,23.7542,23.4272,23.6027,192202.89756506,0
+WES.US,D,20171206,000000,23.3944,23.4735,22.9525,23.3886,181513.72924167,0
+WES.US,D,20171207,000000,23.3191,23.8631,23.2718,23.6297,134190.94011564,0
+WES.US,D,20171208,000000,23.6423,23.9809,23.6182,23.8507,175608.35764175,0
+WES.US,D,20171211,000000,23.8111,24.1478,23.7214,24.0387,411572.37032594,0
+WES.US,D,20171212,000000,24.0253,24.3252,23.8294,24.2597,218863.62383324,0
+WES.US,D,20171213,000000,24.2481,24.3186,23.7995,23.9162,216782.17988509,0
+WES.US,D,20171214,000000,23.895,24.1622,23.7918,23.953,324627.51273665,0
+WES.US,D,20171215,000000,23.922,24.006,23.7522,23.8044,478021.01716481,0
+WES.US,D,20171218,000000,23.9886,24.3832,23.9742,24.1488,721753.12793041,0
+WES.US,D,20171219,000000,24.1748,24.2317,23.895,23.895,155726.83626447,0
+WES.US,D,20171220,000000,23.9742,24.0147,23.4735,23.7638,163517.73901065,0
+WES.US,D,20171221,000000,23.7783,24.1951,23.6577,23.9288,130488.29181743,0
+WES.US,D,20171222,000000,23.8371,24.0909,23.7542,24.006,180803.67490676,0
+WES.US,D,20171226,000000,23.9356,24.2008,23.9356,24.0127,192008.02133883,0
+WES.US,D,20171227,000000,23.9356,23.953,23.5574,23.7918,158152.42333552,0
+WES.US,D,20171228,000000,23.8111,23.9992,23.649,23.9596,193158.62033408,0
+WES.US,D,20171229,000000,23.9462,24.1883,23.6104,24.1622,270309.91098006,0
+WES.US,D,20180102,000000,24.2934,25.482,23.9886,25.399,372067.43491354,0
+WES.US,D,20180103,000000,25.8987,26.5162,25.399,26.3666,266831.16302688,0
+WES.US,D,20180104,000000,26.3598,26.7863,26.3598,26.438,220086.78312549,0
+WES.US,D,20180105,000000,27.0622,27.3092,26.4322,26.5104,490536.6318212,0
+WES.US,D,20180108,000000,26.5548,27.0622,26.1389,26.7756,461255.44225573,0
+WES.US,D,20180109,000000,26.7438,26.7824,26.3598,26.737,165575.34171836,0
+WES.US,D,20180110,000000,26.522,27.0458,26.3348,26.4766,170364.32132019,0
+WES.US,D,20180111,000000,26.6078,27.3863,26.3666,27.3342,275801.6888871,0
+WES.US,D,20180112,000000,27.422,27.5166,26.9378,27.3863,425412.72869036,0
+WES.US,D,20180116,000000,27.5445,27.9082,27.1403,27.1538,707534.41944593,0
+WES.US,D,20180117,000000,26.9262,26.9262,26.2055,26.4168,538164.17419461,0
+WES.US,D,20180118,000000,26.522,26.711,25.8987,25.9547,219151.79186989,0
+WES.US,D,20180119,000000,26.0425,26.3136,25.6498,26.2827,181929.3960859,0
+WES.US,D,20180122,000000,26.3714,27.2686,26.3714,27.2493,287070.30301079,0
+WES.US,D,20180123,000000,27.4587,27.8089,26.8789,27.64,305135.74381181,0
+WES.US,D,20180124,000000,27.7385,27.8378,27.0043,27.0487,107408.9344939,0
+WES.US,D,20180125,000000,27.1403,27.5889,26.9184,26.9184,265309.46994128,0
+WES.US,D,20180126,000000,27.0043,27.2213,26.7246,26.931,96730.131927228,0
+WES.US,D,20180129,000000,26.7824,26.9184,26.3792,26.5277,121568.55816511,0
+WES.US,D,20180130,000000,26.0927,26.6213,25.8457,26.3792,147602.1561521,0
+WES.US,D,20180131,000000,26.4129,27.0187,26.0164,26.056,110456.4669678,0
+WES.US,D,20180201,000000,26.0434,26.4515,25.9035,26.3666,220997.93314064,0
+WES.US,D,20180202,000000,26.2393,26.4322,25.9769,26.0675,260162.87173282,0
+WES.US,D,20180205,000000,26.003,26.1746,25.3643,25.5939,228633.3495361,0
+WES.US,D,20180206,000000,25.2784,26.3396,25.1135,26.2345,133120.15744709,0
+WES.US,D,20180207,000000,26.2345,26.5566,26.056,26.3039,294001.88452539,0
+WES.US,D,20180208,000000,26.438,26.7418,25.5891,25.6865,628228.08797912,0
+WES.US,D,20180209,000000,25.9325,25.9325,24.2896,24.5848,612493.90586308,0
+WES.US,D,20180212,000000,24.8356,25.5939,24.5124,25.3643,589361.6831803,0
+WES.US,D,20180213,000000,25.2842,26.4438,25.1058,26.2991,667056.1394781,0
+WES.US,D,20180214,000000,26.2016,26.4641,25.6412,26.3868,500020.26263875,0
+WES.US,D,20180215,000000,26.5113,26.5113,25.7261,26.1804,431674.68232123,0
+WES.US,D,20180216,000000,26.4168,26.4168,25.1463,25.7916,584058.56204546,0
+WES.US,D,20180220,000000,25.8292,26.4641,25.5417,25.7,571804.16445828,0
+WES.US,D,20180221,000000,25.7589,26.1283,24.8491,24.8974,186250.88005993,0
+WES.US,D,20180222,000000,24.8974,25.1279,24.5172,24.579,194127.81858684,0
+WES.US,D,20180223,000000,24.5076,24.7845,24.3089,24.5848,114427.58836489,0
+WES.US,D,20180226,000000,24.4806,24.9408,24.1506,24.1902,383406.5361829,0
+WES.US,D,20180227,000000,23.9066,24.4526,23.9066,24.3234,274133.83863183,0
+WES.US,D,20180228,000000,24.4285,24.5327,23.9143,23.9915,151027.00217038,0
+WES.US,D,20180301,000000,24.0513,24.4131,23.7832,24.0591,307857.79152487,0
+WES.US,D,20180302,000000,24.1044,24.141,23.1358,23.241,606096.16081924,0
+WES.US,D,20180305,000000,23.1551,23.7956,23.0895,23.6963,164332.48748836,0
+WES.US,D,20180306,000000,23.3249,23.8902,23.3249,23.5063,133449.78851059,0
+WES.US,D,20180307,000000,23.3201,23.7918,23.2072,23.3529,154785.62555484,0
+WES.US,D,20180308,000000,23.4387,23.4917,23.0162,23.2873,323435.45071455,0
+WES.US,D,20180309,000000,23.3529,23.3808,23.1281,23.2998,434938.85911045,0
+WES.US,D,20180312,000000,23.2949,23.8565,23.1888,23.8014,277313.01621599,0
+WES.US,D,20180313,000000,23.9008,24.0329,23.65,23.8863,306053.11328098,0
+WES.US,D,20180314,000000,23.9143,24.005,23.3529,23.4194,346276.39563365,0
+WES.US,D,20180315,000000,23.4387,23.4985,22.3717,22.9631,677584.63857243,0
+WES.US,D,20180316,000000,23.2728,23.815,23.0567,23.3992,522371.94384097,0
+WES.US,D,20180319,000000,23.3808,23.3808,22.4894,22.8068,176387.86254664,0
+WES.US,D,20180320,000000,22.857,22.9563,22.0611,22.3583,210886.13746621,0
+WES.US,D,20180321,000000,22.3168,22.8204,22.2984,22.6274,146198.63269304,0
+WES.US,D,20180322,000000,22.419,22.6554,21.9444,22.0041,207248.79343531,0
+WES.US,D,20180323,000000,22.0939,22.1663,21.6868,21.9762,236578.70205732,0
+WES.US,D,20180326,000000,22.1951,22.3505,21.5035,21.929,232567.15420904,0
+WES.US,D,20180327,000000,22.4702,22.4702,21.4553,21.6868,786354.59692286,0
+WES.US,D,20180328,000000,21.6781,21.8122,21.2507,21.4225,543895.40108173,0
+WES.US,D,20180329,000000,21.5614,21.9154,21.3356,21.8295,359787.12293457,0
+WES.US,D,20180402,000000,21.8566,21.902,21.2691,21.6375,262126.14605443,0
+WES.US,D,20180403,000000,21.6375,22.0601,20.9796,21.8759,288036.39153653,0
+WES.US,D,20180404,000000,21.324,21.8363,21.1186,21.5865,284916.29876565,0
+WES.US,D,20180405,000000,21.7022,21.929,21.4283,21.8122,175233.11724871,0
+WES.US,D,20180406,000000,21.845,21.8826,21.1977,21.462,288378.4615081,0
+WES.US,D,20180409,000000,21.0857,21.4407,20.8485,21.3945,1250867.9965138,0
+WES.US,D,20180410,000000,21.8566,22.1547,21.5035,21.7659,558887.39501707,0
+WES.US,D,20180411,000000,21.6607,21.926,21.4881,21.5797,402910.7440158,0
+WES.US,D,20180412,000000,21.7022,21.7582,21.4939,21.5797,212468.98851643,0
+WES.US,D,20180413,000000,21.654,21.682,21.2585,21.4283,270164.79038608,0
+WES.US,D,20180416,000000,21.5035,22.5087,21.4939,22.448,252891.293398,0
+WES.US,D,20180417,000000,22.4364,23.1117,22.3659,22.6746,321544.73668992,0
+WES.US,D,20180418,000000,22.7393,23.0094,22.5087,22.5617,270242.53356143,0
+WES.US,D,20180419,000000,22.529,22.694,22.3583,22.529,142562.3252378,0
+WES.US,D,20180420,000000,22.8406,23.0384,22.3843,22.5551,211312.17006716,0
+WES.US,D,20180423,000000,22.5955,22.9505,22.5097,22.8406,356090.69409039,0
+WES.US,D,20180424,000000,22.8522,22.8522,22.3969,22.4702,339865.1751061,0
+WES.US,D,20180425,000000,22.4267,22.64,22.2183,22.5357,381646.43069288,0
+WES.US,D,20180426,000000,22.5811,22.7769,22.1951,22.4431,477266.39007605,0
+WES.US,D,20180427,000000,22.6746,22.7065,22.2994,22.4826,224197.84223822,0
+WES.US,D,20180430,000000,22.5551,22.6081,22.3042,22.338,474631.41471937,0
+WES.US,D,20180501,000000,22.338,22.7383,22.2155,22.5985,592149.03516068,0
+WES.US,D,20180502,000000,22.338,23.2458,22.338,23.0933,377085.49773875,0
+WES.US,D,20180503,000000,23.0875,23.2892,22.8532,23.0412,320744.50027162,0
+WES.US,D,20180504,000000,23.0538,23.0683,22.8001,23.0278,155891.65179622,0
+WES.US,D,20180507,000000,23.074,23.6239,23.074,23.3095,565058.12998886,0
+WES.US,D,20180508,000000,23.2082,23.6239,23.1888,23.5169,482410.91513315,0
+WES.US,D,20180509,000000,23.8371,23.9992,23.5304,23.7185,286081.40982029,0
+WES.US,D,20180510,000000,23.7185,23.9056,23.5708,23.6577,258270.08455686,0
+WES.US,D,20180511,000000,23.7098,23.9134,23.6201,23.7628,518374.90805208,0
+WES.US,D,20180514,000000,23.8844,24.3292,23.758,24.2211,1007547.4062897,0
+WES.US,D,20180515,000000,23.8989,24.3552,23.6789,23.8121,692981.93359527,0
+WES.US,D,20180516,000000,23.7783,23.8989,23.6519,23.7464,928588.32767283,0
+WES.US,D,20180517,000000,23.9809,24.0465,23.6519,23.732,1077556.6905598,0
+WES.US,D,20180518,000000,23.6789,23.7021,23.4899,23.6046,567433.96142769,0
+WES.US,D,20180521,000000,23.6973,23.9452,23.4753,23.9346,832645.99325585,0
+WES.US,D,20180522,000000,24.087,24.2211,23.6046,23.8053,1598069.0176463,0
+WES.US,D,20180523,000000,23.7464,24.114,23.6519,23.9992,604219.95885403,0
+WES.US,D,20180524,000000,23.8787,24.006,23.6577,23.7783,310524.90072736,0
+WES.US,D,20180525,000000,23.5766,23.8787,23.2458,23.8121,711710.78282597,0
+WES.US,D,20180529,000000,24.2616,24.2809,23.5506,23.8053,519951.53964827,0
+WES.US,D,20180530,000000,23.8323,24.6639,23.7716,24.4632,401929.10685498,0
+WES.US,D,20180531,000000,23.9056,24.8347,23.9056,24.6021,285552.75622788,0
+WES.US,D,20180601,000000,24.7102,25.6691,24.6967,25.4878,475907.43937085,0
+WES.US,D,20180604,000000,25.5765,25.8891,25.234,25.5563,527937.31862067,0
+WES.US,D,20180605,000000,25.5283,25.6749,25.0257,25.0662,188967.74489465,0
+WES.US,D,20180606,000000,25.1125,25.1125,24.5751,24.718,331456.47325978,0
+WES.US,D,20180607,000000,24.7256,25.1096,24.7256,24.9841,158587.78511751,0
+WES.US,D,20180608,000000,24.9389,24.9783,24.6021,24.8163,717574.69139903,0
+WES.US,D,20180611,000000,24.8337,25.3556,24.5212,25.2746,328403.75790752,0
+WES.US,D,20180612,000000,25.3469,25.4685,25.0932,25.1597,154630.13920413,0
+WES.US,D,20180613,000000,25.0662,25.0836,24.3822,24.5366,386795.10205267,0
+WES.US,D,20180614,000000,24.6359,24.7372,24.4411,24.496,272088.67483218,0
+WES.US,D,20180615,000000,24.496,24.5616,23.5304,23.8053,487683.97557353,0
+WES.US,D,20180618,000000,23.732,24.0127,23.732,23.8535,448495.1957409,0
+WES.US,D,20180619,000000,23.7252,24.0127,23.6374,23.8921,151874.92106957,0
+WES.US,D,20180620,000000,23.9346,24.1883,23.9346,24.1218,164466.20574997,0
+WES.US,D,20180621,000000,24.1883,24.3957,23.8178,23.8459,230744.85417874,0
+WES.US,D,20180622,000000,24.167,24.4758,23.8246,24.0465,389959.76757743,0
+WES.US,D,20180625,000000,24.0995,24.387,23.5506,23.6239,156214.02683002,0
+WES.US,D,20180626,000000,23.6374,24.0127,23.6046,23.8053,321242.05659389,0
+WES.US,D,20180627,000000,23.8459,23.9886,23.2294,23.2959,205111.37440089,0
+WES.US,D,20180628,000000,23.2226,23.6182,22.9033,23.6182,235074.63075814,0
+WES.US,D,20180629,000000,23.6703,24.1063,23.4628,23.9664,344501.77808424,0
+WES.US,D,20180702,000000,23.7995,24.2616,23.6104,23.7628,330152.46106517,0
+WES.US,D,20180703,000000,23.8844,24.2539,23.7928,24.2491,109058.12638708,0
+WES.US,D,20180705,000000,23.8921,24.4083,23.8921,24.0995,254035.67293922,0
+WES.US,D,20180706,000000,24.0995,24.2684,23.8787,24.1468,105742.12081431,0
+WES.US,D,20180709,000000,24.1468,24.2327,23.9992,24.0349,126864.42327025,0
+WES.US,D,20180710,000000,24.0667,24.1506,23.732,23.8053,225114.17513173,0
+WES.US,D,20180711,000000,23.6182,23.8593,23.3702,23.6104,232229.23054016,0
+WES.US,D,20180712,000000,23.6374,23.9915,23.5043,23.9886,120059.30398756,0
+WES.US,D,20180713,000000,23.9085,24.2231,23.9085,24.1218,197776.56495013,0
+WES.US,D,20180716,000000,23.9915,24.2491,23.8371,24.2153,99661.567925923,0
+WES.US,D,20180717,000000,24.1324,24.1767,23.6182,24.1468,288595.10582341,0
+WES.US,D,20180718,000000,24.1546,24.3764,23.9134,24.3079,316485.21083786,0
+WES.US,D,20180719,000000,24.5751,24.9099,24.4227,24.6291,147525.44955241,0
+WES.US,D,20180720,000000,24.7372,24.7372,23.952,24.1604,217552.35560894,0
+WES.US,D,20180723,000000,24.1546,24.496,24.0465,24.4758,297537.6441405,0
+WES.US,D,20180724,000000,24.5028,24.7372,24.1324,24.2211,246221.96552828,0
+WES.US,D,20180725,000000,24.1796,24.6234,24.0803,24.415,344160.74468835,0
+WES.US,D,20180726,000000,24.8163,24.8163,24.0262,24.3079,227830.00339078,0
+WES.US,D,20180727,000000,24.335,24.4787,23.6307,23.9992,216837.11839568,0
+WES.US,D,20180730,000000,24.2539,25.265,24.06,25.1868,463855.17403958,0
+WES.US,D,20180731,000000,25.3691,25.3691,24.9813,25.0372,174308.49174983,0
+WES.US,D,20180801,000000,24.0909,25.3151,24.0359,24.5867,301888.15223334,0
+WES.US,D,20180802,000000,24.6629,24.8954,24.526,24.7691,694189.54425244,0
+WES.US,D,20180803,000000,24.7777,24.9118,24.6697,24.8347,178298.27150902,0
+WES.US,D,20180806,000000,24.7507,25.072,24.7507,25.0228,68452.347611671,0
+WES.US,D,20180807,000000,25.1453,25.1925,24.6832,24.8183,197001.20634793,0
+WES.US,D,20180808,000000,24.6543,24.8858,24.5066,24.826,251130.15133232,0
+WES.US,D,20180809,000000,24.8588,25.1925,24.743,25.0826,159550.76391623,0
+WES.US,D,20180810,000000,24.5066,25.1781,24.5066,24.69,314424.49840315,0
+WES.US,D,20180813,000000,24.7652,24.7652,24.1999,24.362,115688.0643813,0
+WES.US,D,20180814,000000,24.3774,24.6407,24.3562,24.4642,135894.03394373,0
+WES.US,D,20180815,000000,24.3292,24.4035,23.9934,24.3079,97280.553608737,0
+WES.US,D,20180816,000000,24.3079,24.5597,24.2703,24.3697,115027.76567863,0
+WES.US,D,20180817,000000,24.3224,24.5404,24.1825,24.4922,86075.170600996,0
+WES.US,D,20180820,000000,24.4922,24.6225,24.4035,24.5723,336078.5641785,0
+WES.US,D,20180821,000000,24.5404,24.5723,24.1574,24.1999,437261.82519003,0
+WES.US,D,20180822,000000,24.4035,24.5114,24.1276,24.3889,317090.57102996,0
+WES.US,D,20180823,000000,24.4101,24.4247,24.1458,24.2403,227453.72642207,0
+WES.US,D,20180824,000000,24.3408,24.4035,24.004,24.3156,254026.34375818,0
+WES.US,D,20180827,000000,24.3156,24.3156,23.953,24.0639,141411.72624255,0
+WES.US,D,20180828,000000,23.9346,24.1188,23.7233,23.8371,342400.63919833,0
+WES.US,D,20180829,000000,23.6953,24.1854,23.212,23.5593,678560.0562792,0
+WES.US,D,20180830,000000,23.5593,23.5786,22.775,23.0827,298521.35445266,0
+WES.US,D,20180831,000000,22.9052,23.1117,22.8039,23.0548,264727.95098962,0
+WES.US,D,20180904,000000,23.0548,23.2863,22.9805,23.2728,215861.70068889,0
+WES.US,D,20180905,000000,23.1425,23.3683,22.9332,23.3162,171807.23465476,0
+WES.US,D,20180906,000000,23.3413,23.5246,23.1503,23.5053,337075.74997439,0
+WES.US,D,20180907,000000,23.4166,24.0687,23.3548,23.6885,141846.05144886,0
+WES.US,D,20180910,000000,23.8236,23.8787,23.6925,23.8169,125201.75589334,0
+WES.US,D,20180911,000000,23.7619,24.362,23.7233,24.2134,165265.40559261,0
+WES.US,D,20180912,000000,24.1922,24.4101,24.1304,24.1574,181038.97758418,0
+WES.US,D,20180913,000000,24.1854,24.1854,23.4985,23.5371,77958.783094002,0
+WES.US,D,20180914,000000,23.4841,23.4841,22.5242,22.8232,281550.53756063,0
+WES.US,D,20180917,000000,22.6882,23.0008,22.6216,22.6882,188483.6640561,0
+WES.US,D,20180918,000000,23.1367,23.1425,22.8232,22.8994,221285.06460161,0
+WES.US,D,20180919,000000,22.966,22.966,21.9386,21.9598,253457.26371459,0
+WES.US,D,20180920,000000,21.9849,22.5039,21.9849,22.3467,232184.6577863,0
+WES.US,D,20180921,000000,22.4084,22.5454,21.8161,21.9386,514240.00769889,0
+WES.US,D,20180924,000000,21.8768,22.0476,20.8957,21.0791,487712.99969232,0
+WES.US,D,20180925,000000,21.1494,21.1678,20.2146,20.5629,233443.06065136,0
+WES.US,D,20180926,000000,20.5494,20.7173,20.3719,20.4336,173912.51984336,0
+WES.US,D,20180927,000000,20.4597,20.6256,20.2909,20.3719,250790.15451209,0
+WES.US,D,20180928,000000,20.2909,20.4751,20.2909,20.3854,369121.48685545,0
+WES.US,D,20181001,000000,20.4877,21.4678,20.4076,21.3665,336206.06298609,0
+WES.US,D,20181002,000000,21.4553,21.4553,20.9642,21.133,281152.49250283,0
+WES.US,D,20181003,000000,21.6443,21.925,21.1967,21.7678,479555.14915848,0
+WES.US,D,20181004,000000,21.7418,22.2029,21.6906,22.0321,275040.8423443,0
+WES.US,D,20181005,000000,22.0273,22.4161,21.8768,22.1006,274942.36765551,0
+WES.US,D,20181008,000000,22.0321,22.2588,21.8441,22.1913,153418.38224428,0
+WES.US,D,20181009,000000,22.2164,22.8377,22.0872,22.6139,675604.77904006,0
+WES.US,D,20181010,000000,22.5985,22.6458,22.3467,22.4972,502154.57194615,0
+WES.US,D,20181011,000000,22.9332,22.9332,22.1006,22.1913,347315.04445639,0
+WES.US,D,20181012,000000,22.3823,22.4084,22.0273,22.2029,448653.79181862,0
+WES.US,D,20181015,000000,22.1913,22.4556,22.0756,22.1296,422778.78990936,0
+WES.US,D,20181016,000000,22.2251,22.2994,22.0197,22.1296,573909.44964687,0
+WES.US,D,20181017,000000,22.1296,22.1769,21.6878,21.8653,393989.9737878,0
+WES.US,D,20181018,000000,21.7813,21.9829,21.4833,21.5913,443567.3149991,0
+WES.US,D,20181019,000000,21.5913,21.8653,21.4958,21.5836,315161.5037055,0
+WES.US,D,20181022,000000,21.7138,21.7138,21.2595,21.3462,277870.69392719,0
+WES.US,D,20181023,000000,20.7819,21.2092,20.2802,21.1562,300142.55880271,0
+WES.US,D,20181024,000000,21.16,21.2661,20.6507,20.7259,517616.13466062,0
+WES.US,D,20181025,000000,20.8716,20.8716,20.3671,20.6324,166925.99981818,0
+WES.US,D,20181026,000000,20.4674,20.7134,19.9918,20.3169,172162.78011005,0
+WES.US,D,20181029,000000,20.2146,20.9111,19.5625,19.9223,381170.6424597,0
+WES.US,D,20181030,000000,19.8674,20.3535,19.6522,20.0757,153914.90199088,0
+WES.US,D,20181031,000000,20.6102,20.8407,19.8047,19.9851,325984.3902905,0
+WES.US,D,20181101,000000,19.9647,20.2079,19.7429,20.0256,503141.39198531,0
+WES.US,D,20181102,000000,20.0622,20.395,19.8191,20.3468,197299.74014129,0
+WES.US,D,20181105,000000,20.8947,20.8947,20.1385,20.3189,277434.29556954,0
+WES.US,D,20181106,000000,20.2562,20.6584,19.9937,20.5417,444723.09687271,0
+WES.US,D,20181107,000000,22.3206,23.2574,22.1547,22.9332,548563.10133001,0
+WES.US,D,20181108,000000,22.7248,23.1898,21.5141,21.5208,946739.80425456,0
+WES.US,D,20181109,000000,21.3838,21.4407,20.6516,21.0559,978460.05637481,0
+WES.US,D,20181112,000000,21.0433,21.0433,20.4993,20.4993,584096.9153453,0
+WES.US,D,20181113,000000,20.4935,20.7095,20.0149,20.2079,409488.85322645,0
+WES.US,D,20181114,000000,20.3748,20.395,19.8886,19.9301,184564.37144257,0
+WES.US,D,20181115,000000,19.9156,20.0149,19.4708,19.9571,491304.73439369,0
+WES.US,D,20181116,000000,19.9377,20.1385,19.5336,20.0256,311193.49203542,0
+WES.US,D,20181119,000000,19.8114,20.6391,19.8114,20.3468,195177.86974195,0
+WES.US,D,20181120,000000,20.1673,20.368,19.2422,19.5557,597498.80220072,0
+WES.US,D,20181121,000000,20.0342,20.0824,19.5471,19.9851,678080.12174335,0
+WES.US,D,20181123,000000,19.7072,19.7699,19.3252,19.659,42408.383867963,0
+WES.US,D,20181126,000000,19.8114,19.9937,19.5751,19.7294,254991.39570825,0
+WES.US,D,20181127,000000,19.63,19.9647,19.4978,19.6387,278639.83307537,0
+WES.US,D,20181128,000000,19.6648,20.0757,19.5239,19.8674,2774339.8459684,0
+WES.US,D,20181129,000000,19.9021,20.4655,19.7853,20.1673,570471.12814487,0
+WES.US,D,20181130,000000,19.9301,20.2552,19.6445,20.1385,543847.71860085,0
+WES.US,D,20181203,000000,20.3883,21.3328,20.3883,21.3125,577249.29646009,0
+WES.US,D,20181204,000000,21.4022,21.4099,20.6883,20.8745,775622.92899695,0
+WES.US,D,20181206,000000,20.4993,20.8128,19.7564,20.6391,488237.50698204,0
+WES.US,D,20181207,000000,20.8823,21.4514,20.6516,20.7423,795589.44957929,0
+WES.US,D,20181210,000000,20.5263,20.6815,20.2214,20.5195,387236.68328869,0
+WES.US,D,20181211,000000,21.1582,21.1582,20.4028,20.4162,422281.23358708,0
+WES.US,D,20181212,000000,20.5774,20.8823,20.424,20.5552,1058105.3480862,0
+WES.US,D,20181213,000000,20.5137,21.1746,20.4578,20.9738,660285.22719257,0
+WES.US,D,20181214,000000,21.3067,21.3067,20.6178,20.9449,1290007.0207142,0
+WES.US,D,20181217,000000,20.8272,21.6057,20.5629,20.7211,1256259.2265807,0
+WES.US,D,20181218,000000,20.7992,20.9932,20.1509,20.2011,625593.11262245,0
+WES.US,D,20181219,000000,20.3401,21.0983,20.07,20.6266,654920.94809312,0
+WES.US,D,20181220,000000,20.3883,20.5735,19.659,19.9377,852523.36833046,0
+WES.US,D,20181221,000000,19.8326,19.9985,19.0888,19.3599,4529141.1782804,0
+WES.US,D,20181224,000000,19.2422,19.6802,18.81,18.9017,1356021.3423467,0
+WES.US,D,20181226,000000,20.0969,20.0969,17.992,20.0969,1918059.9274048,0
+WES.US,D,20181227,000000,19.2818,19.875,18.1231,19.2818,2604023.2071291,0
+WES.US,D,20181228,000000,18.9866,19.3667,18.6026,19.2219,2649225.1624315,0
+WES.US,D,20181231,000000,19.2711,19.5557,18.8756,19.2711,676250.56568334,0
+WES.US,D,20190102,000000,19.1042,20.1953,18.9364,19.6387,470514.13615259,0
+WES.US,D,20190103,000000,19.7699,20.0072,19.4641,19.7699,542663.94918412,0
+WES.US,D,20190104,000000,20.3825,21.0433,20.1597,20.5263,788637.13655126,0
+WES.US,D,20190107,000000,21.0202,21.327,20.5069,21.1582,1310696.0345395,0
+WES.US,D,20190108,000000,21.3328,22.0505,21.3328,21.7861,620585.41555396,0
+WES.US,D,20190109,000000,22.2772,22.2772,21.7659,22.1653,579116.16924427,0
+WES.US,D,20190110,000000,22.0139,22.3206,21.6375,21.7158,451300.16950769,0
+WES.US,D,20190111,000000,21.6327,21.6327,21.1253,21.2903,584051.30601576,0
+WES.US,D,20190114,000000,21.1109,21.2218,20.6449,20.7095,1967089.9566616,0
+WES.US,D,20190115,000000,21.2016,21.4457,20.8947,21.2845,800879.09523039,0
+WES.US,D,20190116,000000,21.3067,21.6964,21.2218,21.4457,337080.93285274,0
+WES.US,D,20190117,000000,21.3202,21.6193,21.2633,21.3472,673301.50789823,0
+WES.US,D,20190118,000000,21.7495,21.8161,21.2459,21.7495,511298.20594349,0
+WES.US,D,20190122,000000,21.4157,21.737,21.1582,21.1668,426677.35100945,0
+WES.US,D,20190123,000000,21.3125,21.5412,21.1109,21.2903,353947.05560195,0
+WES.US,D,20190124,000000,21.2777,21.5633,21.1668,21.4727,328683.6333388,0
+WES.US,D,20190125,000000,21.6327,21.8894,21.5314,21.8131,401145.45564741,0
+WES.US,D,20190128,000000,21.6057,21.8007,21.3838,21.6057,431877.85115282,0
+WES.US,D,20190129,000000,21.6549,22.473,21.5903,22.147,533473.66928157,0
+WES.US,D,20190130,000000,22.2019,22.9177,22.1344,22.9033,350353.24774924,0
+WES.US,D,20190131,000000,22.9969,23.0162,22.119,22.3437,404920.66424262,0
+WES.US,D,20190201,000000,22.3679,22.9593,22.1392,22.8204,513357.88180255,0
+WES.US,D,20190204,000000,22.7413,23.4281,22.7055,23.3219,811580.70246184,0
+WES.US,D,20190205,000000,23.3432,23.432,23.103,23.1435,424049.63168248,0
+WES.US,D,20190206,000000,23.1107,23.2188,22.2097,22.4441,455918.11412373,0
+WES.US,D,20190207,000000,22.3929,22.4808,21.5527,21.7871,531579.84552993,0
+WES.US,D,20190208,000000,22.2164,22.2164,21.3106,21.4958,458045.16740143,0
+WES.US,D,20190211,000000,21.4611,21.4611,21.2517,21.4331,370148.7333458,0
+WES.US,D,20190212,000000,22.1344,22.1344,21.3935,21.5305,353259.80593182,0
+WES.US,D,20190213,000000,21.8653,22.1605,21.7148,22.119,420220.52115236,0
+WES.US,D,20190214,000000,22.147,22.9265,22.089,22.7981,511836.18871695,0
+WES.US,D,20190215,000000,22.4364,23.13,22.2946,22.9457,406703.57439742,0
+WES.US,D,20190219,000000,22.4093,23.9596,22.4093,23.8101,550800.03162887,0
+WES.US,D,20190220,000000,23.9934,23.9934,23.4841,23.6268,767214.22715061,0
+WES.US,D,20190221,000000,23.7898,23.7898,23.103,23.3577,469105.42981518,0
+WES.US,D,20190222,000000,23.5642,23.76,23.2795,23.3365,366683.46087633,0
+WES.US,D,20190225,000000,23.3365,23.4879,23.1107,23.4126,378177.01192072,0
+WES.US,D,20190226,000000,22.9535,23.5197,22.9535,23.2438,716045.74228373,0
+WES.US,D,20190227,000000,23.6326,23.6326,22.9177,23.1589,3072866.3832994,0
+WES.US,D,20190228,000000,23.6973,24.2559,23.2158,23.6827,9019340.281738,0
+WES.US,D,20190301,000000,23.8873,23.9423,22.2608,23.4561,5137900.3019995,0
+WES.US,D,20190304,000000,23.4339,23.5872,22.9969,23.4214,1063793.0387951,0
+WES.US,D,20190305,000000,23.1734,23.4841,22.8262,23.1734,860267.62517142,0
+WES.US,D,20190306,000000,23.0943,23.2236,22.8686,22.9535,749890.97453032,0
+WES.US,D,20190307,000000,23.023,23.541,22.884,23.2863,2440338.5794354,0
+WES.US,D,20190308,000000,23.0943,23.2004,22.7267,22.9757,1714701.4024642,0
+WES.US,D,20190311,000000,22.9969,23.3219,22.7557,22.9177,3943406.4733743,0
+WES.US,D,20190312,000000,22.9265,23.3162,22.6572,22.7914,1183763.1972749,0
+WES.US,D,20190313,000000,22.9101,23.1339,22.663,22.8059,640905.40844023,0
+WES.US,D,20190314,000000,22.7325,22.9969,22.6572,22.7413,1495877.1685065,0
+WES.US,D,20190315,000000,22.6409,22.8416,22.4441,22.4576,4786288.6513851,0
+WES.US,D,20190318,000000,22.5445,23.0036,22.3775,22.8898,3480181.537343,0
+WES.US,D,20190319,000000,22.9882,23.5487,22.7827,22.9265,1665329.3032358,0
+WES.US,D,20190320,000000,22.9177,23.4339,22.692,23.0818,2850718.8877392,0
+WES.US,D,20190321,000000,23.0316,23.5844,22.7557,23.2574,2471953.1008371,0
+WES.US,D,20190322,000000,22.8772,23.376,22.8686,22.9882,754890.37899345,0
+WES.US,D,20190325,000000,22.884,22.9399,22.3168,22.663,678175.48670512,0
+WES.US,D,20190326,000000,22.9679,23.5642,22.5782,22.8059,594299.92967881,0
+WES.US,D,20190327,000000,22.1961,22.8608,22.147,22.1961,1649082.0161625,0
+WES.US,D,20190328,000000,21.6521,22.663,21.6521,22.1112,1142335.4139921,0
+WES.US,D,20190329,000000,22.501,22.501,22.1663,22.1961,1405387.222121,0
+WES.US,D,20190401,000000,22.3737,22.6843,22.1663,22.4856,1060853.310191,0
+WES.US,D,20190402,000000,22.5357,22.9757,22.501,22.7133,919859.32394404,0
+WES.US,D,20190403,000000,22.6843,22.9033,22.5164,22.6216,1112598.1311312,0
+WES.US,D,20190404,000000,22.6071,22.9882,22.3437,22.4576,1457813.0732774,0
+WES.US,D,20190405,000000,22.5985,23.0606,22.5569,22.9265,1380530.1375211,0
+WES.US,D,20190408,000000,22.8608,23.4126,22.8608,23.046,1558757.9218845,0
+WES.US,D,20190409,000000,23.3924,23.3924,22.5174,22.7914,1243438.8586769,0
+WES.US,D,20190410,000000,22.7827,22.8204,22.501,22.5445,1560390.5285669,0
+WES.US,D,20190411,000000,22.8772,22.8772,22.472,22.8059,959011.82362816,0
+WES.US,D,20190412,000000,24.115,25.3054,24.0657,24.7247,4436251.5592157,0
+WES.US,D,20190415,000000,24.8086,24.8086,24.1642,24.6379,1660727.9438306,0
+WES.US,D,20190416,000000,24.6678,24.7024,23.9423,24.1767,1653796.362316,0
+WES.US,D,20190417,000000,24.1719,24.3774,23.7832,23.8873,1289019.1640993,0
+WES.US,D,20190418,000000,23.9742,23.9742,23.3722,23.6268,1197484.3494372,0
+WES.US,D,20190422,000000,24.2635,24.3195,23.7484,24.115,748449.09777142,0
+WES.US,D,20190423,000000,24.0435,24.2501,23.6201,23.76,848967.91377758,0
+WES.US,D,20190424,000000,23.4628,23.6403,23.0528,23.3924,1650266.8221549,0
+WES.US,D,20190425,000000,23.3075,23.4879,23.0943,23.35,724445.11494901,0
+WES.US,D,20190426,000000,23.2496,23.6673,23.2496,23.6326,632716.46063624,0
+WES.US,D,20190429,000000,23.6201,23.6577,23.3856,23.569,735110.44203195,0
+WES.US,D,20190430,000000,23.7127,23.9742,22.638,22.7701,1803765.0207259,0
+WES.US,D,20190501,000000,22.9631,23.0008,21.9897,22.5599,1145808.9790669,0
+WES.US,D,20190502,000000,22.0775,22.4007,20.808,22.1054,944480.06929093,0
+WES.US,D,20190503,000000,22.1788,22.2213,21.7736,21.9184,705406.32959256,0
+WES.US,D,20190506,000000,21.7167,21.7167,21.0096,21.0096,1332563.6349032,0
+WES.US,D,20190507,000000,20.78,21.2565,20.7365,21.2401,1144462.4672698,0
+WES.US,D,20190508,000000,21.1475,21.6096,21.0096,21.4495,2031997.2154771,0
+WES.US,D,20190509,000000,21.2401,21.3714,20.6931,20.7201,1747717.3741737,0
+WES.US,D,20190510,000000,21.1475,21.573,20.6555,21.4919,1148398.3450941,0
+WES.US,D,20190513,000000,21.3935,21.8025,21.1089,21.7322,1349330.2463879,0
+WES.US,D,20190514,000000,21.8103,22.0061,21.7032,21.709,867551.64241429,0
+WES.US,D,20190515,000000,21.5218,22.0842,21.4852,21.9328,1625503.0293654,0
+WES.US,D,20190516,000000,21.9608,22.2289,21.8894,22.1489,2572123.6274177,0
+WES.US,D,20190517,000000,22.0717,22.1624,21.8614,22.0409,1301230.0255083,0
+WES.US,D,20190520,000000,21.9328,22.1739,21.8691,22.1412,747871.72512245,0
+WES.US,D,20190521,000000,22.2357,22.3805,22.0968,22.2878,1745630.7473472,0
+WES.US,D,20190522,000000,22.2878,22.3592,22.0409,22.1865,878476.11341508,0
+WES.US,D,20190523,000000,21.709,21.7669,21.0308,21.5865,1400508.0604358,0
+WES.US,D,20190524,000000,21.6743,21.7958,21.5932,21.7388,748168.18576447,0
+WES.US,D,20190528,000000,21.7736,21.9328,21.5932,21.7514,1805507.5044295,0
+WES.US,D,20190529,000000,21.5045,21.7234,21.0636,21.5932,2156762.5730128,0
+WES.US,D,20190530,000000,21.6521,21.6617,21.0809,21.2681,1352575.764815,0
+WES.US,D,20190531,000000,21.0539,21.4919,20.9372,21.0462,1509848.1354056,0
+WES.US,D,20190603,000000,21.2189,21.4852,21.0809,21.2334,769997.43282831,0
+WES.US,D,20190604,000000,21.3868,21.5296,21.2334,21.3771,1361132.6969823,0
+WES.US,D,20190605,000000,21.3868,21.4195,20.3468,20.3757,1003066.2896623,0
+WES.US,D,20190606,000000,20.4047,20.9218,20.3902,20.751,1361862.446255,0
+WES.US,D,20190607,000000,20.8022,21.1224,20.8022,20.8022,902038.51500148,0
+WES.US,D,20190610,000000,20.808,21.2334,20.6989,21.0809,900139.50837149,0
+WES.US,D,20190611,000000,21.2122,21.6367,21.0897,21.2903,1187697.0019478,0
+WES.US,D,20190612,000000,21.1176,21.3935,21.0665,21.1678,922192.65578035,0
+WES.US,D,20190613,000000,21.3771,21.6607,21.1591,21.2633,854969.68691494,0
+WES.US,D,20190614,000000,21.3868,21.3868,20.9844,21.133,677971.28129785,0
+WES.US,D,20190617,000000,21.0751,21.1475,20.8793,20.9459,681599.29614772,0
+WES.US,D,20190618,000000,20.9517,21.1475,20.8234,21.0096,1113347.5753416,0
+WES.US,D,20190619,000000,20.9459,20.9874,20.5629,20.7934,2050023.2664027,0
+WES.US,D,20190620,000000,20.996,21.0897,20.7713,20.8881,1215030.4658268,0
+WES.US,D,20190621,000000,20.8793,21.1176,20.7077,20.7289,2829038.9075721,0
+WES.US,D,20190624,000000,20.7713,21.3983,20.5851,21.1764,1317092.7430077,0
+WES.US,D,20190625,000000,21.1562,21.9772,21.133,21.5932,2970278.5622532,0
+WES.US,D,20190626,000000,21.8344,22.0447,21.6367,21.9328,1331165.2943224,0
+WES.US,D,20190627,000000,21.9675,22.1788,21.8807,22.0187,929172.95635149,0
+WES.US,D,20190628,000000,22.0968,22.3505,21.8807,22.1865,1156535.4641145,0
+WES.US,D,20190701,000000,22.4248,22.5599,21.925,21.925,645545.12114539,0
+WES.US,D,20190702,000000,21.8894,22.1624,21.7167,22.0968,655083.69047353,0
+WES.US,D,20190703,000000,22.0968,22.667,22.0968,22.6612,288852.17658992,0
+WES.US,D,20190705,000000,22.5811,23.0644,22.4962,23.0364,378362.5589659,0
+WES.US,D,20190708,000000,22.8994,22.9554,22.5387,22.667,1084814.7934109,0
+WES.US,D,20190709,000000,22.7258,22.7258,22.2646,22.3158,1037412.1879582,0
+WES.US,D,20190710,000000,22.4586,22.8628,22.257,22.6612,453093.44541919,0
+WES.US,D,20190711,000000,22.667,22.7625,22.3853,22.6968,413155.22137616,0
+WES.US,D,20190712,000000,22.6612,22.8792,22.4374,22.8792,300532.31125516,0
+WES.US,D,20190715,000000,22.9293,22.9419,22.5965,22.7046,217506.7462794,0
+WES.US,D,20190716,000000,22.6756,22.8705,22.5473,22.7701,715134.59226858,0
+WES.US,D,20190717,000000,22.8628,22.8628,22.0775,22.1364,618290.43701749,0
+WES.US,D,20190718,000000,21.9897,22.1933,21.7456,21.9772,600699.74787398,0
+WES.US,D,20190719,000000,21.925,22.0543,21.7891,21.8807,563176.74514529,0
+WES.US,D,20190722,000000,21.925,22.7113,21.8894,22.4586,688716.4247075,0
+WES.US,D,20190723,000000,22.4586,22.7403,22.3293,22.4093,353971.93341807,0
+WES.US,D,20190724,000000,21.925,22.6177,21.8469,21.925,519598.06734432,0
+WES.US,D,20190725,000000,22.0187,22.3737,21.8971,22.0621,1023977.1306813,0
+WES.US,D,20190726,000000,22.0187,22.0842,21.8527,21.8807,841013.23207533,0
+WES.US,D,20190729,000000,21.9608,22.1624,21.3714,22.1054,4587321.0609886,0
+WES.US,D,20190730,000000,21.9646,22.4441,21.8489,22.4441,1114993.6575077,0
+WES.US,D,20190731,000000,20.5387,21.0163,18.8669,19.8683,6998067.4781571,0
+WES.US,D,20190801,000000,19.5885,19.7873,19.2673,19.5008,3631098.6624922,0
+WES.US,D,20190802,000000,19.2943,19.5885,18.8901,19.0956,2300647.5688073,0
+WES.US,D,20190805,000000,18.7946,18.9991,18.2563,18.509,1653491.6090685,0
+WES.US,D,20190806,000000,18.4492,18.5669,18.2755,18.3962,2277457.2978869,0
+WES.US,D,20190807,000000,18.2128,18.2128,17.2558,17.7267,2800187.8969102,0
+WES.US,D,20190808,000000,17.8086,17.9099,17.3745,17.6746,1939206.0711012,0
+WES.US,D,20190809,000000,17.661,17.9996,17.4778,17.9099,1576201.4172826,0
+WES.US,D,20190812,000000,17.9775,18.1386,17.5357,17.9929,759658.62708185,0
+WES.US,D,20190813,000000,17.7633,18.3016,17.5723,17.7421,2146991.8107343,0
+WES.US,D,20190814,000000,17.4401,17.6176,17.0002,17.0205,2522592.9321116,0
+WES.US,D,20190815,000000,17.0716,17.0716,16.4764,16.7937,3320686.7485129,0
+WES.US,D,20190816,000000,16.9182,17.0205,16.7252,16.9394,1911252.7349708,0
+WES.US,D,20190819,000000,17.1237,17.2105,16.9038,17.006,1455728.5196022,0
+WES.US,D,20190820,000000,16.9693,17.088,16.7561,16.8295,1462126.264646,0
+WES.US,D,20190821,000000,16.9616,17.2992,16.8295,17.0716,1996511.0839428,0
+WES.US,D,20190822,000000,17.0571,17.2549,16.6355,16.7995,1987337.389251,0
+WES.US,D,20190823,000000,16.7128,16.8179,16.3336,16.3751,1004130.8528768,0
+WES.US,D,20190826,000000,16.4764,16.7716,16.2786,16.4098,1034620.6896751,0
+WES.US,D,20190827,000000,16.5294,16.5506,16.13,16.2786,1122353.3447747,0
+WES.US,D,20190828,000000,16.3364,16.8381,16.2989,16.7783,1461635.9643534,0
+WES.US,D,20190829,000000,16.9558,17.661,16.9259,17.4912,1988480.7322165,0
+WES.US,D,20190830,000000,17.5221,17.6534,16.9481,16.9558,1369487.4968938,0
+WES.US,D,20190903,000000,16.7783,16.7851,16.4513,16.6964,1120856.5295052,0
+WES.US,D,20190904,000000,16.7937,17.4035,16.6964,17.3581,1954232.2720337,0
+WES.US,D,20190905,000000,17.4845,18.073,17.4845,17.9263,1745647.332558,0
+WES.US,D,20190906,000000,17.7267,17.8086,17.2858,17.6909,1024166.8240291,0
+WES.US,D,20190909,000000,17.853,18.235,17.7295,18.044,1163345.7662756,0
+WES.US,D,20190910,000000,18.0662,18.3238,18.0662,18.2206,1195328.2720406,0
+WES.US,D,20190911,000000,18.2495,18.5514,18.0942,18.2727,1167441.2767532,0
+WES.US,D,20190912,000000,18.0498,18.3528,17.9688,18.1173,1275422.4010177,0
+WES.US,D,20190913,000000,18.2795,19.0483,18.2795,18.8543,2863821.2042256,0
+WES.US,D,20190916,000000,19.2441,19.7873,19.2441,19.4429,3949818.7304776,0
+WES.US,D,20190917,000000,19.2943,19.7381,19.0377,19.5306,2924798.8046708,0
+WES.US,D,20190918,000000,19.2721,19.8538,19.2586,19.7429,3477993.3261006,0
+WES.US,D,20190919,000000,19.7381,20.0092,19.4786,19.9059,5396443.0059579,0
+WES.US,D,20190920,000000,19.877,20.1491,19.2943,19.4275,11816358.330245,0
+WES.US,D,20190923,000000,19.2779,19.4023,19.0435,19.11,5192843.9954615,0
+WES.US,D,20190924,000000,19.0666,19.2219,18.509,18.7946,1975339.0258546,0
+WES.US,D,20190925,000000,18.5882,18.6779,18.2418,18.4559,1925511.8699065,0
+WES.US,D,20190926,000000,18.4415,18.4559,18.1318,18.2861,1397620.1606153,0
+WES.US,D,20190927,000000,18.1251,18.4338,17.9099,18.0228,1465685.8655016,0
+WES.US,D,20190930,000000,18.0296,18.3846,17.8444,18.3171,2807111.1858194,0
+WES.US,D,20191001,000000,18.3894,18.4116,18.0884,18.1839,994439.90692498,0
+WES.US,D,20191002,000000,18.0585,18.3171,17.8559,18.1463,1548445.0305298,0
+WES.US,D,20191003,000000,18.0817,18.4492,17.9495,18.4116,593357.68239352,0
+WES.US,D,20191004,000000,18.5438,18.7126,18.4222,18.4763,1433302.2049517,0
+WES.US,D,20191007,000000,18.4705,18.4705,17.3659,17.4256,2344653.3157849,0
+WES.US,D,20191008,000000,17.2424,17.8974,17.1661,17.8086,2479446.5063656,0
+WES.US,D,20191009,000000,17.9688,17.9929,17.1603,17.197,2877067.6047303,0
+WES.US,D,20191010,000000,17.2192,17.5067,17.1324,17.3659,2996909.2278268,0
+WES.US,D,20191011,000000,17.5945,17.8288,17.2337,17.3745,2184658.8974814,0
+WES.US,D,20191014,000000,17.1324,17.2722,17.0002,17.1855,1302029.225351,0
+WES.US,D,20191015,000000,17.1006,17.5655,17.0571,17.4845,949663.98422356,0
+WES.US,D,20191016,000000,17.417,17.5144,17.2192,17.3659,1137970.3938399,0
+WES.US,D,20191017,000000,17.2925,17.4951,16.8806,16.9038,1964244.5564436,0
+WES.US,D,20191018,000000,16.9394,17.0513,16.6173,16.7716,1963363.467123,0
+WES.US,D,20191021,000000,16.8381,16.9558,16.7716,16.7851,1548994.4156356,0
+WES.US,D,20191022,000000,16.7937,17.1285,16.6385,16.7484,1851862.1318784,0
+WES.US,D,20191023,000000,16.7484,16.9394,16.6443,16.7937,1314460.8773779,0
+WES.US,D,20191024,000000,16.8507,16.9771,16.5999,16.732,1029210.8012462,0
+WES.US,D,20191025,000000,16.7716,16.9558,16.7416,16.7851,835103.71417272,0
+WES.US,D,20191028,000000,16.8892,17.0291,16.4764,16.513,952172.49734832,0
+WES.US,D,20191029,000000,16.3364,16.5931,16.2631,16.3577,1338295.8983659,0
+WES.US,D,20191030,000000,16.35,16.5506,16.2853,16.3876,1511599.9482901,0
+WES.US,D,20191031,000000,16.3876,16.5526,15.995,16.0934,1847704.4268605,0
+WES.US,D,20191101,000000,16.0259,16.4349,16.0249,16.4253,1246506.0860886,0
+WES.US,D,20191104,000000,16.6906,17.1893,16.5246,16.9259,2312221.9727541,0
+WES.US,D,20191105,000000,16.8487,16.9789,15.7374,15.7818,3199828.2446828,0
+WES.US,D,20191106,000000,15.7432,15.9574,15.2164,15.3563,2131161.2270808,0
+WES.US,D,20191107,000000,15.366,15.4865,14.7611,14.9878,2216713.9635434,0
+WES.US,D,20191108,000000,14.9733,15.175,14.488,15.1624,2847352.0899586,0
+WES.US,D,20191111,000000,15.0332,15.1624,14.6067,14.6251,1817474.7705557,0
+WES.US,D,20191112,000000,14.5951,14.874,14.3443,14.6482,1845937.0653408,0
+WES.US,D,20191113,000000,14.6067,14.6762,14.3975,14.5711,1274553.7506051,0
+WES.US,D,20191114,000000,14.5711,14.709,14.1861,14.654,1803207.3430147,0
+WES.US,D,20191115,000000,14.6926,14.9579,14.3289,14.6009,2215601.717848,0
+WES.US,D,20191118,000000,14.5807,14.5807,13.8659,13.9807,2348705.2900844,0
+WES.US,D,20191119,000000,13.9739,14.0723,13.4288,13.5031,2291761.0055765,0
+WES.US,D,20191120,000000,13.5648,13.943,13.4751,13.6777,1649742.3148651,0
+WES.US,D,20191121,000000,13.67,13.8523,13.371,13.8523,2384729.4043923,0
+WES.US,D,20191122,000000,13.89,13.9246,13.4144,13.6777,2050797.5884292,0
+WES.US,D,20191125,000000,13.8147,13.8986,13.5582,13.8986,1425582.8259268,0
+WES.US,D,20191126,000000,13.8301,13.9198,13.534,13.6487,1113437.7574251,0
+WES.US,D,20191127,000000,13.6487,13.6777,13.2542,13.6034,4971721.6732404,0
+WES.US,D,20191129,000000,13.5716,13.6169,13.3498,13.4211,701730.63226181,0
+WES.US,D,20191202,000000,13.4356,13.6487,13.2166,13.4211,1747822.0683166,0
+WES.US,D,20191203,000000,13.3449,13.534,13.2629,13.3073,1313499.9717306,0
+WES.US,D,20191204,000000,13.4751,13.7154,13.3295,13.6257,3626856.9948449,0
+WES.US,D,20191205,000000,13.7154,13.8456,13.2542,13.3449,3291060.379249,0
+WES.US,D,20191206,000000,13.2773,13.5794,13.2773,13.4356,1387108.2467318,0
+WES.US,D,20191209,000000,13.4356,14.1476,13.3604,14.0559,1959370.5776368,0
+WES.US,D,20191210,000000,14.079,14.845,14.0029,14.7611,3442194.1487135,0
+WES.US,D,20191211,000000,14.7611,14.9347,14.709,14.874,2340342.1975675,0
+WES.US,D,20191212,000000,14.8045,15.0852,14.5663,14.684,1883607.2618148,0
+WES.US,D,20191213,000000,14.6627,14.6994,14.109,14.3443,1419134.288675,0
+WES.US,D,20191216,000000,14.3443,14.6762,14.3366,14.6396,1832392.1310427,0
+WES.US,D,20191217,000000,14.7611,15.6004,14.6396,15.1991,2585763.9266775,0
+WES.US,D,20191218,000000,15.1403,15.556,15.1161,15.3061,2503926.2774212,0
+WES.US,D,20191219,000000,15.2888,15.4865,14.9955,15.1084,2067734.1983241,0
+WES.US,D,20191220,000000,15.1007,15.1403,14.8586,14.9493,6233801.2722159,0
+WES.US,D,20191223,000000,14.9579,15.721,14.9579,15.6602,2343649.910535,0
+WES.US,D,20191224,000000,15.6245,15.6544,15.3515,15.556,919673.77689886,0
+WES.US,D,20191226,000000,15.556,15.7818,15.3804,15.4731,1146799.9454087,0
+WES.US,D,20191227,000000,15.4817,15.5175,14.8634,15.366,1452867.5707491,0
+WES.US,D,20191230,000000,15.3207,15.3901,14.8364,14.8364,1390342.3628265,0
+WES.US,D,20191231,000000,14.6926,15.0794,14.684,14.9048,1761591.9395353,0
+WES.US,D,20200102,000000,15.0563,15.4268,14.9733,15.3804,1777514.7784235,0
+WES.US,D,20200103,000000,15.5251,15.8965,15.4644,15.7606,2254182.0277615,0
+WES.US,D,20200106,000000,15.8965,16.5024,15.8735,16.3201,3581827.1111039,0
+WES.US,D,20200107,000000,16.3201,16.6645,16.16,16.4253,2845856.3112647,0
+WES.US,D,20200108,000000,16.3953,16.7349,16.0934,16.2294,5095613.1974851,0
+WES.US,D,20200109,000000,16.1822,16.4349,15.941,16.0326,2425628.5340826,0
+WES.US,D,20200110,000000,15.995,16.0355,15.638,15.9188,2716647.1538258,0
+WES.US,D,20200113,000000,15.9718,16.1676,15.775,16.0393,2430328.3681767,0
+WES.US,D,20200114,000000,16.0769,16.3346,15.9486,16.3201,1390936.3206862,0
+WES.US,D,20200115,000000,16.2458,16.4185,16.1156,16.2902,1665422.5950463,0
+WES.US,D,20200116,000000,16.4107,16.4349,15.9641,16.0085,1354375.2601805,0
+WES.US,D,20200117,000000,16.0027,16.1088,15.5628,15.609,2035739.2536509,0
+WES.US,D,20200121,000000,15.5628,15.5782,14.9733,15.0563,2115967.1008896,0
+WES.US,D,20200122,000000,14.9955,15.1161,14.6318,14.7225,2078778.9121027,0
+WES.US,D,20200123,000000,14.684,14.6994,14.3665,14.4958,1667850.2552687,0
+WES.US,D,20200124,000000,14.4582,14.5045,14.1398,14.1553,1963975.0467691,0
+WES.US,D,20200127,000000,13.8822,14.0029,13.6941,13.8301,1659936.0000176,0
+WES.US,D,20200128,000000,13.9054,13.9584,13.6941,13.7616,2394316.6927769,0
+WES.US,D,20200129,000000,13.9353,14.0723,13.5494,13.5716,2359630.7976608,0
+WES.US,D,20200130,000000,13.5977,13.5977,13.0333,13.2986,3489422.6094534,0
+WES.US,D,20200131,000000,13.2137,13.3768,12.9841,12.9841,2481006.5527511,0
+WES.US,D,20200203,000000,12.9938,13.0883,12.7825,12.8056,2300129.2809716,0
+WES.US,D,20200204,000000,12.9938,13.4317,12.9783,13.0555,3390371.584598,0
+WES.US,D,20200205,000000,13.2137,13.4799,13.1356,13.1568,2451379.1469113,0
+WES.US,D,20200206,000000,13.205,13.2609,12.9156,12.9301,1920129.9690205,0
+WES.US,D,20200207,000000,12.8596,12.8837,12.4998,12.5625,1180036.7077362,0
+WES.US,D,20200210,000000,12.5625,12.6126,12.1226,12.1477,1327665.8148558,0
+WES.US,D,20200211,000000,12.248,12.5866,12.1853,12.3889,2509713.4793946,0
+WES.US,D,20200212,000000,12.5065,12.7979,12.4921,12.7574,1704322.1702666,0
+WES.US,D,20200213,000000,12.7825,12.9156,12.4294,12.4438,1451719.0449053,0
+WES.US,D,20200214,000000,12.5461,12.6484,12.2162,12.5702,2102130.8888278,0
+WES.US,D,20200218,000000,12.4834,12.7275,12.4766,12.5539,2196705.9799342,0
+WES.US,D,20200219,000000,12.6658,12.8201,12.3204,12.3271,1748089.5048398,0
+WES.US,D,20200220,000000,12.4438,12.687,12.3976,12.4207,2009456.8775028,0
+WES.US,D,20200221,000000,12.3493,12.4535,12.0754,12.1226,2444678.7217715,0
+WES.US,D,20200224,000000,11.7628,11.9817,11.4811,11.5042,4123510.4597029,0
+WES.US,D,20200225,000000,11.5814,11.6846,10.6109,10.6109,4479883.1023759,0
+WES.US,D,20200226,000000,10.7189,11.1116,10.3427,10.5145,4262011.4814602,0
+WES.US,D,20200227,000000,10.2578,10.4141,9.78704,9.8874,3324941.891644,0
+WES.US,D,20200228,000000,10.0292,10.3581,9.43394,10.2424,5819913.1918401,0
+WES.US,D,20200302,000000,10.4923,11.0499,10.1391,10.7508,3448655.1248733,0
+WES.US,D,20200303,000000,10.798,11.2592,10.3543,10.4141,3694727.8235048,0
+WES.US,D,20200304,000000,10.6485,10.7913,10.3283,10.3524,2853103.0117834,0
+WES.US,D,20200305,000000,10.1315,10.2646,9.64619,9.84103,2017016.6238742,0
+WES.US,D,20200306,000000,9.62206,9.65969,8.6726,8.6726,4929253.1679834,0
+WES.US,D,20200309,000000,6.21055,6.21836,3.9208,3.9208,10214417.702466,0
+WES.US,D,20200310,000000,5.5283,6.36722,3.99923,5.44196,14439402.700944,0
+WES.US,D,20200311,000000,5.08906,6.13993,4.79126,5.25374,6728047.808365,0
+WES.US,D,20200312,000000,4.70761,5.48903,3.96006,3.96006,5388881.1864352,0
+WES.US,D,20200313,000000,4.5795,5.00291,4.44801,4.54815,11024658.112585,0
+WES.US,D,20200316,000000,4.08538,4.54815,3.64633,3.98359,8131150.4177064,0
+WES.US,D,20200317,000000,4.03839,4.11547,3.29353,3.65405,6214854.7420942,0
+WES.US,D,20200318,000000,3.26199,3.37167,2.66619,2.80713,12368270.607569,0
+WES.US,D,20200319,000000,2.88585,4.19506,2.70535,3.44249,6880075.1060583,0
+WES.US,D,20200320,000000,3.67778,4.9402,3.57842,4.14017,15948374.929908,0
+WES.US,D,20200323,000000,3.81101,3.81101,3.01907,3.19928,9585173.7703291,0
+WES.US,D,20200324,000000,3.52083,3.67778,3.05824,3.26199,5417805.7939696,0
+WES.US,D,20200325,000000,3.26199,3.64633,3.0348,3.19928,7483004.5282014,0
+WES.US,D,20200326,000000,3.20719,3.35615,2.97953,2.97953,7530536.7056131,0
+WES.US,D,20200327,000000,2.97953,2.97953,2.59547,2.60338,6743483.4566877,0
+WES.US,D,20200330,000000,2.63474,2.65827,2.35246,2.43861,7532920.8296573,0
+WES.US,D,20200331,000000,2.5563,2.70535,2.44652,2.54067,13161709.16263,0
+WES.US,D,20200401,000000,2.43098,2.50932,2.27403,2.43861,8944507.810869,0
+WES.US,D,20200402,000000,2.53276,2.92483,2.40735,2.40735,9975945.1766572,0
+WES.US,D,20200403,000000,2.57193,2.73689,2.29371,2.50932,10739386.268363,0
+WES.US,D,20200406,000000,2.62691,3.14439,2.59547,3.05824,10811617.970874,0
+WES.US,D,20200407,000000,3.30926,4.50879,3.29353,3.62289,10551299.61279,0
+WES.US,D,20200408,000000,3.88162,4.06984,3.60707,3.92861,5343433.5626986,0
+WES.US,D,20200409,000000,4.46972,4.83032,3.96006,4.40701,9946727.2182077,0
+WES.US,D,20200413,000000,4.70491,4.85377,4.39129,4.63439,6781710.2942973,0
+WES.US,D,20200414,000000,4.70491,4.88522,4.32077,4.48535,6322062.5809079,0
+WES.US,D,20200415,000000,4.36784,4.36784,3.92861,4.05412,5620944.5648678,0
+WES.US,D,20200416,000000,4.12483,4.22661,3.9208,3.9208,2705064.4572737,0
+WES.US,D,20200417,000000,3.96006,4.53232,3.92861,4.50107,5875696.5115961,0
+WES.US,D,20200420,000000,4.15599,4.78345,3.96006,4.39129,7529968.6621452,0
+WES.US,D,20200421,000000,4.76762,4.77563,4.24233,4.70491,9976364.9898041,0
+WES.US,D,20200422,000000,4.92448,5.15978,4.62648,4.87741,8435729.5203826,0
+WES.US,D,20200423,000000,5.09697,5.59911,4.9402,5.48903,5867607.0750564,0
+WES.US,D,20200424,000000,5.6458,5.90464,5.50485,5.72443,7081937.852305,0
+WES.US,D,20200427,000000,5.71652,5.87328,5.4107,5.77922,6657502.6144728,0
+WES.US,D,20200428,000000,5.88119,6.00477,5.70088,5.98316,4602055.9841574,0
+WES.US,D,20200429,000000,6.23409,7.02611,6.06941,6.81426,5379277.3128397,0
+WES.US,D,20200430,000000,6.74191,7.15664,6.34349,7.05911,4918639.669684,0
+WES.US,D,20200501,000000,6.7094,7.07542,6.50623,6.53054,5268240.3634959,0
+WES.US,D,20200504,000000,6.27836,6.4248,5.80662,6.31898,4928917.3174659,0
+WES.US,D,20200505,000000,6.75812,6.88035,6.17283,6.4087,3852101.7785111,0
+WES.US,D,20200506,000000,6.66049,6.7013,5.70098,5.96937,5753207.4742347,0
+WES.US,D,20200507,000000,6.10752,6.20514,5.48951,5.58724,4479590.7880366,0
+WES.US,D,20200508,000000,5.69279,5.92866,5.57885,5.82311,3883455.0828437,0
+WES.US,D,20200511,000000,5.69279,5.77006,5.48951,5.53023,2231879.0656159,0
+WES.US,D,20200512,000000,5.62786,5.83913,5.56283,5.61146,3254759.4992369,0
+WES.US,D,20200513,000000,5.63587,5.69279,5.37568,5.56283,4298060.4735842,0
+WES.US,D,20200514,000000,5.54653,6.11581,5.13981,5.71728,3495202.5553971,0
+WES.US,D,20200515,000000,5.82311,6.11581,5.70909,5.95297,5975241.9830467,0
+WES.US,D,20200518,000000,6.46542,6.9799,6.43301,6.68508,4875197.8198718,0
+WES.US,D,20200519,000000,6.69309,7.13242,6.56305,6.84755,3869351.4342588,0
+WES.US,D,20200520,000000,7.01029,7.40892,6.88836,7.11602,3736977.6112951,0
+WES.US,D,20200521,000000,7.14854,7.3927,6.99399,7.19725,2927016.040032,0
+WES.US,D,20200522,000000,7.07542,7.36,6.92096,7.30318,2141634.7876646,0
+WES.US,D,20200526,000000,7.64459,7.77483,7.36811,7.6854,2666039.4563971,0
+WES.US,D,20200527,000000,7.82365,7.986,7.31939,7.67729,3900509.8623652,0
+WES.US,D,20200528,000000,7.53896,7.70981,7.38441,7.60398,3141551.9604372,0
+WES.US,D,20200529,000000,7.50645,7.76673,7.27868,7.59588,5377359.6478476,0
+WES.US,D,20200601,000000,7.49844,7.62839,7.18115,7.18115,3774976.402257,0
+WES.US,D,20200602,000000,7.352,7.64459,7.25427,7.40892,2424492.4471468,0
+WES.US,D,20200603,000000,7.50645,7.72592,7.44962,7.64459,2469832.2670135,0
+WES.US,D,20200604,000000,7.63649,8.04302,7.50645,7.88867,3645503.9545975,0
+WES.US,D,20200605,000000,8.23789,9.25451,8.21358,9.10777,5766481.8622825,0
+WES.US,D,20200608,000000,9.75905,10.3446,9.37703,10.1729,8165773.0817065,0
+WES.US,D,20200609,000000,9.84977,10.0842,9.67898,9.96355,6409455.2391872,0
+WES.US,D,20200610,000000,9.75905,10.1333,9.26994,9.83238,4890063.3515752,0
+WES.US,D,20200611,000000,8.77543,9.26994,8.29481,8.74321,5458233.2817296,0
+WES.US,D,20200612,000000,9.32783,9.58058,8.62098,8.75151,4241831.4262895,0
+WES.US,D,20200615,000000,8.23789,9.49955,8.05914,9.21592,5485512.8436735,0
+WES.US,D,20200616,000000,9.80826,9.96355,9.18891,9.33651,8278111.9700935,0
+WES.US,D,20200617,000000,9.42527,9.67898,9.14945,9.29599,3249081.1377089,0
+WES.US,D,20200618,000000,9.22267,9.92307,9.21592,9.70986,3865055.8646765,0
+WES.US,D,20200619,000000,10.0687,10.3051,9.55647,9.70986,5089065.1489689,0
+WES.US,D,20200622,000000,9.68573,9.97898,9.37703,9.96355,2474532.1011075,0
+WES.US,D,20200623,000000,10.06,10.1247,9.55647,9.70986,2309193.0986423,0
+WES.US,D,20200624,000000,9.55647,9.58058,8.64539,8.76714,2679685.975111,0
+WES.US,D,20200625,000000,8.54024,9.00291,8.21358,8.88811,2196123.4244069,0
+WES.US,D,20200626,000000,8.67703,8.75875,7.84805,8.18928,3658104.5684589,0
+WES.US,D,20200629,000000,8.12454,8.37662,7.97009,8.16496,3804625.5761858,0
+WES.US,D,20200630,000000,7.97858,8.25902,7.89677,8.16496,2424144.1577212,0
+WES.US,D,20200701,000000,8.09183,8.40113,7.84805,8.06753,2415282.4723064,0
+WES.US,D,20200702,000000,8.27079,8.27079,7.77483,7.92938,1855387.5257368,0
+WES.US,D,20200706,000000,8.05161,8.31912,7.70981,7.87246,1605509.5578155,0
+WES.US,D,20200707,000000,7.73412,8.04302,7.70981,7.75853,1344321.5127437,0
+WES.US,D,20200708,000000,7.70981,7.88867,7.53085,7.69341,1931235.8407639,0
+WES.US,D,20200709,000000,7.64459,7.68115,7.11602,7.15674,1337107.9826465,0
+WES.US,D,20200710,000000,7.0021,7.41692,6.97778,7.41692,1518914.0262275,0
+WES.US,D,20200713,000000,7.49024,7.49024,7.10773,7.352,2306202.5778303,0
+WES.US,D,20200714,000000,7.20556,7.44962,7.07542,7.43313,1529022.7121749,0
+WES.US,D,20200715,000000,7.64459,7.83175,7.44143,7.82365,1949694.1437443,0
+WES.US,D,20200716,000000,7.71801,7.82365,7.46564,7.52256,841730.54243993,0
+WES.US,D,20200717,000000,7.71801,8.03473,7.56327,7.76673,2400295.6612495,0
+WES.US,D,20200720,000000,7.70981,7.95379,7.52256,7.90478,998975.96206298,0
+WES.US,D,20200721,000000,8.06753,8.66169,8.0272,8.54024,1253837.7858123,0
+WES.US,D,20200722,000000,8.50647,8.68523,8.25459,8.44994,1267570.3403069,0
+WES.US,D,20200723,000000,8.38463,8.42563,8.11103,8.15734,1132300.3249173,0
+WES.US,D,20200724,000000,8.12454,8.27899,7.83985,7.90478,1271661.7044819,0
+WES.US,D,20200727,000000,7.95379,8.09183,7.64459,7.82365,1087179.2225173,0
+WES.US,D,20200728,000000,7.76673,7.90478,7.6691,7.70981,1354556.660923,0
+WES.US,D,20200729,000000,7.72592,8.23789,7.69341,8.01871,1903430.7349545,0
+WES.US,D,20200730,000000,7.81805,7.97761,7.64179,7.77599,1046250.0321324,0
+WES.US,D,20200731,000000,7.77599,7.90217,7.35624,7.55777,1323358.8429412,0
+WES.US,D,20200803,000000,7.55777,7.62491,7.24704,7.32267,1848826.001737,0
+WES.US,D,20200804,000000,7.23035,7.49902,7.0539,7.48204,1185176.049915,0
+WES.US,D,20200805,000000,7.6334,7.91877,7.46535,7.72563,1658914.9729813,0
+WES.US,D,20200806,000000,7.72563,8.34691,7.69206,8.17905,2273154.472275,0
+WES.US,D,20200807,000000,8.06993,8.42293,8.02797,8.30514,1948474.0941791,0
+WES.US,D,20200810,000000,8.37218,8.76714,8.32182,8.70067,2010774.3651811,0
+WES.US,D,20200811,000000,8.99433,9.32011,8.30514,8.48139,3058437.2499536,0
+WES.US,D,20200812,000000,8.43084,8.64992,8.30957,8.61558,1642737.1364779,0
+WES.US,D,20200813,000000,8.68243,8.68243,8.06993,8.29635,1551794.206524,0
+WES.US,D,20200814,000000,8.25459,8.37218,7.89358,8.03617,1600424.1175717,0
+WES.US,D,20200817,000000,8.03617,8.14547,7.82654,7.89358,1997186.9312805,0
+WES.US,D,20200818,000000,7.83493,7.95234,7.65849,7.88519,2132235.1194763,0
+WES.US,D,20200819,000000,7.83493,8.09521,7.80975,7.88519,1388910.8518243,0
+WES.US,D,20200820,000000,7.72563,7.986,7.69206,7.95234,1410347.2367087,0
+WES.US,D,20200821,000000,8.01958,8.09521,7.67623,7.89358,1654371.6618136,0
+WES.US,D,20200824,000000,7.91047,8.09521,7.76759,8.07842,1264636.8311569,0
+WES.US,D,20200825,000000,8.16245,8.20249,7.65,7.80975,2284815.9485782,0
+WES.US,D,20200826,000000,7.80975,7.86851,7.49902,7.53259,1785455.9846421,0
+WES.US,D,20200827,000000,7.51581,7.60823,7.38142,7.55777,1490032.9548712,0
+WES.US,D,20200828,000000,7.61652,7.79287,7.47375,7.70884,1588317.9503056,0
+WES.US,D,20200831,000000,7.66698,7.71183,7.41499,7.61652,3024830.4301115,0
+WES.US,D,20200901,000000,7.56617,7.65,7.36453,7.65,1022002.4540273,0
+WES.US,D,20200902,000000,7.56617,7.59974,7.39821,7.5243,1534746.6830324,0
+WES.US,D,20200903,000000,7.47375,7.54088,7.32267,7.39821,1071602.5999034,0
+WES.US,D,20200904,000000,7.44856,7.49053,7.11274,7.33936,1242239.5406251,0
+WES.US,D,20200908,000000,7.26382,7.26382,6.88594,7.00354,1019321.869341,0
+WES.US,D,20200909,000000,7.08757,7.17989,6.93639,7.0539,915534.730243,0
+WES.US,D,20200910,000000,7.0539,7.0539,6.50122,6.55852,4652794.2901207,0
+WES.US,D,20200911,000000,6.592,6.76835,6.24788,6.28965,3181702.6824928,0
+WES.US,D,20200914,000000,6.29814,6.69281,6.25598,6.62566,3130247.066165,0
+WES.US,D,20200915,000000,6.66762,6.84389,6.43253,6.43253,2644509.7797023,0
+WES.US,D,20200916,000000,6.51636,6.88594,6.44931,6.75995,1787592.3671008,0
+WES.US,D,20200917,000000,6.65923,6.84389,6.51636,6.5752,1693812.3295344,0
+WES.US,D,20200918,000000,6.5752,6.66762,6.42404,6.52485,2723471.9680462,0
+WES.US,D,20200921,000000,6.40726,6.49127,6.21421,6.45761,1527895.9544202,0
+WES.US,D,20200922,000000,6.45761,6.72638,6.39143,6.40726,1433839.1511494,0
+WES.US,D,20200923,000000,6.44931,6.64679,6.18054,6.18894,1723867.8411264,0
+WES.US,D,20200924,000000,6.20572,6.23611,5.8699,6.16366,3907611.4422899,0
+WES.US,D,20200925,000000,5.98731,6.28126,5.95383,6.18894,2386795.2997053,0
+WES.US,D,20200928,000000,6.23091,6.52485,6.19743,6.47449,2447281.5632824,0
+WES.US,D,20200929,000000,6.47449,6.82719,6.28126,6.75995,2730923.9105478,0
+WES.US,D,20200930,000000,6.80201,7.02872,6.58361,6.71799,3718558.6981902,0
+WES.US,D,20201001,000000,6.71799,6.79362,6.48288,6.54164,1244823.7237739,0
+WES.US,D,20201002,000000,6.29814,6.80201,6.27287,6.70959,779593.01381837,0
+WES.US,D,20201005,000000,6.7012,7.03712,6.7012,7.03712,1068299.0332386,0
+WES.US,D,20201006,000000,7.13783,7.30589,6.81031,6.98676,1266310.9008661,0
+WES.US,D,20201007,000000,6.99525,7.10425,6.91604,7.01193,1736889.3047104,0
+WES.US,D,20201008,000000,7.10425,7.47375,6.96997,7.43178,2445069.5107996,0
+WES.US,D,20201009,000000,7.51581,7.55777,7.25553,7.46535,936817.701928,0
+WES.US,D,20201012,000000,7.44017,7.56617,7.2806,7.48204,1192856.0390643,0
+WES.US,D,20201013,000000,7.48204,7.54088,7.22186,7.23035,1493898.3455498,0
+WES.US,D,20201014,000000,7.23035,7.70884,7.22186,7.35624,1335867.2015679,0
+WES.US,D,20201015,000000,7.26382,7.36453,7.09268,7.29749,842065.35638179,0
+WES.US,D,20201016,000000,7.29749,7.35624,7.10425,7.11274,1215068.8191266,0
+WES.US,D,20201019,000000,7.01193,7.38499,6.99525,7.07069,1233419.3182372,0
+WES.US,D,20201020,000000,7.12105,7.44856,7.12105,7.33936,808503.10929348,0
+WES.US,D,20201021,000000,7.4067,7.46535,7.25553,7.33936,1071319.6147451,0
+WES.US,D,20201022,000000,7.33936,7.85172,7.32267,7.82654,2203411.5879525,0
+WES.US,D,20201023,000000,7.80975,7.94404,7.67527,7.8768,1568750.5113567,0
+WES.US,D,20201026,000000,7.70884,7.82654,7.27211,7.50741,1170036.8622343,0
+WES.US,D,20201027,000000,7.46535,7.65,7.32267,7.35624,1068795.5529852,0
+WES.US,D,20201028,000000,7.12105,7.22186,6.83548,7.03712,1576224.2219474,0
+WES.US,D,20201029,000000,6.83742,7.24732,6.75889,7.19503,1724252.4107005,0
+WES.US,D,20201030,000000,7.06432,7.17747,6.77644,7.10763,1244137.5106794,0
+WES.US,D,20201102,000000,7.15134,7.19503,6.88103,6.89849,995013.13327126,0
+WES.US,D,20201103,000000,7.03808,7.05968,6.65412,6.65412,2015405.7852808,0
+WES.US,D,20201104,000000,6.75889,6.93331,6.44931,6.86365,1380571.6005479,0
+WES.US,D,20201105,000000,6.85478,7.29962,6.81986,7.2124,1677690.4681172,0
+WES.US,D,20201106,000000,7.14255,7.34321,6.81986,6.83742,1537086.2343227,0
+WES.US,D,20201109,000000,7.42175,8.18918,7.36936,7.92754,3443278.4068658,0
+WES.US,D,20201110,000000,8.63362,9.91629,8.59001,9.70599,6187779.3855575,0
+WES.US,D,20201111,000000,9.81115,9.95009,9.21014,9.53138,2989163.9344103,0
+WES.US,D,20201112,000000,9.29792,9.91629,9.15794,9.22653,2089559.2990852,0
+WES.US,D,20201113,000000,9.82855,9.90765,9.49762,9.85557,2263640.780763,0
+WES.US,D,20201116,000000,10.2472,10.8579,10.0813,10.718,3436291.8868405,0
+WES.US,D,20201117,000000,10.552,11.1184,10.4835,11.0663,1660959.1002053,0
+WES.US,D,20201118,000000,11.2582,12.0878,11.1724,11.3904,4039178.8093812,0
+WES.US,D,20201119,000000,11.1984,11.9905,11.1637,11.8622,2336721.4387474,0
+WES.US,D,20201120,000000,11.8168,12.0001,11.704,11.7995,2054418.3472493,0
+WES.US,D,20201123,000000,11.8168,12.3493,11.8168,12.1931,2854763.606009,0
+WES.US,D,20201124,000000,12.4274,12.9774,12.4014,12.6282,1752651.4743695,0
+WES.US,D,20201125,000000,12.4101,12.6889,12.0271,12.2962,2875779.1411707,0
+WES.US,D,20201127,000000,12.2624,12.3243,11.7213,11.948,865728.30580831,0
+WES.US,D,20201130,000000,12.0782,12.0966,11.1637,11.2505,2893609.2792943,0
+WES.US,D,20201201,000000,11.5901,11.7995,11.3711,11.4068,1261948.9904409,0
+WES.US,D,20201202,000000,11.2669,12.6194,11.2669,12.3319,2553327.4007684,0
+WES.US,D,20201203,000000,12.6455,13.7356,12.3049,13.6131,3794777.0707318,0
+WES.US,D,20201204,000000,13.9536,14.1398,13.344,13.7182,3926992.2976178,0
+WES.US,D,20201207,000000,13.6739,13.7086,13.178,13.4568,2838454.1243953,0
+WES.US,D,20201208,000000,13.2995,13.8147,13.2803,13.396,2804833.8290694,0
+WES.US,D,20201209,000000,13.5263,13.945,12.8819,13.204,3578082.9997788,0
+WES.US,D,20201210,000000,13.204,13.918,13.151,13.8571,2475882.7592074,0
+WES.US,D,20201211,000000,13.6218,13.7964,13.178,13.4211,2186222.0535938,0
+WES.US,D,20201214,000000,13.6131,13.6575,12.2702,12.549,3521119.0203332,0
+WES.US,D,20201215,000000,12.6552,13.1259,12.2962,13.0198,2468398.6828599,0
+WES.US,D,20201216,000000,13.0198,13.2822,12.5413,12.8384,2030333.5115246,0
+WES.US,D,20201217,000000,13.2822,13.2822,12.5239,12.6552,1502463.5703226,0
+WES.US,D,20201218,000000,12.5934,12.7507,12.4709,12.5239,4280904.1096469,0
+WES.US,D,20201221,000000,12.1052,12.3753,11.5997,11.948,1810078.8031403,0
+WES.US,D,20201222,000000,11.948,12.3243,11.7907,12.0966,1043512.4357843,0
+WES.US,D,20201223,000000,12.2528,12.5433,12.1351,12.2355,926222.86199071,0
+WES.US,D,20201224,000000,11.868,12.2664,11.7821,12.1399,939478.59167646,0
+WES.US,D,20201228,000000,12.1661,12.3397,11.6692,11.8622,1428502.8595931,0
+WES.US,D,20201229,000000,12.0444,12.0782,11.7743,11.9837,1344356.7563165,0
+WES.US,D,20201230,000000,12.0358,12.2528,11.9094,11.9393,1333840.6961303,0
+WES.US,D,20201231,000000,11.9297,12.2094,11.6942,12.0532,1345825.5840429,0
+WES.US,D,20210104,000000,12.2886,12.6108,12.1052,12.3831,2673833.4688703,0
+WES.US,D,20210105,000000,12.4448,13.2995,12.4448,12.8992,3425769.6072003,0
+WES.US,D,20210106,000000,13.1694,13.9276,12.9165,13.78,2287655.1293421,0
+WES.US,D,20210107,000000,13.7964,14.1553,13.6575,13.9884,1211983.9699286,0
+WES.US,D,20210108,000000,14.1196,14.1456,13.2224,13.4568,1596815.7976596,0
+WES.US,D,20210111,000000,12.959,13.6054,12.8992,13.4307,1320927.0364161,0
+WES.US,D,20210112,000000,13.8225,14.6251,13.78,14.4852,1243190.0805158,0
+WES.US,D,20210113,000000,14.4157,14.5913,14.3028,14.3907,846377.51117478,0
+WES.US,D,20210114,000000,14.5045,14.8258,14.4766,14.7042,754738.00236976,0
+WES.US,D,20210115,000000,14.2932,14.5209,13.945,14.4235,1420092.0845955,0
+WES.US,D,20210119,000000,14.5991,14.7129,14.2237,14.3983,1633103.202188,0
+WES.US,D,20210120,000000,14.8258,14.8258,13.8659,14.0935,2054015.1193131,0
+WES.US,D,20210121,000000,14.2063,14.2161,12.9774,13.3266,1856890.5604603,0
+WES.US,D,20210122,000000,12.985,13.2995,12.9069,13.2658,1357082.7958342,0
+WES.US,D,20210125,000000,13.178,13.2378,12.6194,13.1597,1486284.6972434,0
+WES.US,D,20210126,000000,13.344,13.6661,12.9165,12.9503,1545311.4622752,0
+WES.US,D,20210127,000000,12.7333,13.1694,12.2886,12.3243,2076308.7522778,0
+WES.US,D,20210128,000000,12.4979,13.3604,12.4979,13.2465,2030325.2189192,0
+WES.US,D,20210129,000000,13.0969,13.6575,13.0516,13.1143,1577419.3936966,0
+WES.US,D,20210201,000000,13.2571,13.4259,12.9099,13.0969,1111640.3352108,0
+WES.US,D,20210202,000000,13.4095,13.7646,13.1973,13.6487,1218845.0642974,0
+WES.US,D,20210203,000000,13.6487,14.1919,13.6487,14.0491,1219453.5342166,0
+WES.US,D,20210204,000000,14.0327,14.4678,13.9344,14.3076,1034503.5566243,0
+WES.US,D,20210205,000000,14.4766,14.7621,14.2199,14.2459,1202058.757875,0
+WES.US,D,20210208,000000,14.3887,14.6724,14.2459,14.6097,1737595.2127426,0
+WES.US,D,20210209,000000,14.5218,14.5218,14.1572,14.4225,1192777.2593133,0
+WES.US,D,20210210,000000,14.5122,14.8952,14.4138,14.7804,1222297.8978589,0
+WES.US,D,20210211,000000,14.709,15.091,14.5122,15.0206,934121.56860672,0
+WES.US,D,20210212,000000,14.9048,15.2695,14.4678,14.709,2707106.5113463,0
+WES.US,D,20210216,000000,14.9936,15.1181,14.5392,14.6472,1334705.2002403,0
+WES.US,D,20210217,000000,14.6097,14.8508,14.1659,14.8508,1380397.4558352,0
+WES.US,D,20210218,000000,14.5392,14.7968,14.1206,14.1379,6296689.2816236,0
+WES.US,D,20210219,000000,14.2199,14.4225,13.9614,14.0578,1091538.0232155,0
+WES.US,D,20210222,000000,14.0231,14.4321,13.9797,14.2459,2006596.9652254,0
+WES.US,D,20210223,000000,14.1118,14.8508,13.1143,14.8151,2829817.3759012,0
+WES.US,D,20210224,000000,14.5479,15.857,14.4678,15.857,2773167.4788841,0
+WES.US,D,20210225,000000,15.8743,15.9274,15.011,15.1798,2391003.7969311,0
+WES.US,D,20210226,000000,15.0284,15.2242,14.2633,14.8055,3331980.2404528,0
+WES.US,D,20210301,000000,15.5367,16.65,15.4287,16.2661,5430296.5308099,0
+WES.US,D,20210302,000000,16.0268,16.5699,15.6602,16.4706,2765792.2429821,0
+WES.US,D,20210303,000000,16.65,17.717,16.595,17.1651,4978350.5746589,0
+WES.US,D,20210304,000000,17.2375,18.1009,16.8902,17.6196,3284484.3431896,0
+WES.US,D,20210305,000000,18.2341,18.6084,17.0504,17.7797,2736913.2447771,0
+WES.US,D,20210308,000000,17.8964,18.154,17.1845,17.3359,1525972.069974,0
+WES.US,D,20210309,000000,17.1401,17.2992,16.4445,16.6231,2791822.7312421,0
+WES.US,D,20210310,000000,16.7658,18.1367,16.6934,17.8964,5413537.1753548,0
+WES.US,D,20210311,000000,17.8511,18.1405,17.4063,17.5038,2456517.4525144,0
+WES.US,D,20210312,000000,17.8164,17.8877,17.3803,17.717,1664176.6310893,0
+WES.US,D,20210315,000000,17.6552,17.8414,17.2732,17.3803,1556555.1985828,0
+WES.US,D,20210316,000000,17.1555,17.3359,16.8275,16.9162,1642900.915434,0
+WES.US,D,20210317,000000,16.7378,17.2992,16.5516,17.1555,1532446.5216176,0
+WES.US,D,20210318,000000,17.1478,17.1555,15.9805,16.0972,2012483.6784632,0
+WES.US,D,20210319,000000,16.1686,16.8806,16.0345,16.4175,1944824.3112401,0
+WES.US,D,20210322,000000,16.6047,16.6181,16.1512,16.2487,659402.06472054,0
+WES.US,D,20210323,000000,15.6428,16.1512,15.3669,15.4026,11916382.699656,0
+WES.US,D,20210324,000000,15.6525,16.2622,15.5908,16.0799,4664426.7423051,0
+WES.US,D,20210325,000000,15.7413,16.1696,15.4923,16.0345,1987873.2988731,0
+WES.US,D,20210326,000000,16.2217,16.4629,16.0529,16.3384,2687747.4241073,0
+WES.US,D,20210329,000000,16.2661,16.5699,15.9554,16.3288,939951.27018262,0
+WES.US,D,20210330,000000,16.0703,16.2844,15.9902,16.1233,807557.75228117,0
+WES.US,D,20210331,000000,16.2043,16.9076,16.0895,16.5516,2668070.1081373,0
+WES.US,D,20210401,000000,16.7214,17.006,16.1773,16.9877,1121811.2156986,0
+WES.US,D,20210405,000000,17.006,17.059,16.2487,16.8642,925533.53916924,0
+WES.US,D,20210406,000000,16.9076,17.2279,16.703,17.1555,991424.5082969,0
+WES.US,D,20210407,000000,17.281,17.5617,17.2549,17.416,1592841.5665355,0
+WES.US,D,20210408,000000,17.1845,17.5569,16.899,17.5231,852093.18942683,0
+WES.US,D,20210409,000000,17.1749,17.469,16.5332,16.6848,1049900.8516471,0
+WES.US,D,20210412,000000,16.7214,16.8728,16.3384,16.6133,878961.23082929,0
+WES.US,D,20210413,000000,16.6133,16.899,16.4369,16.65,812027.46657621,0
+WES.US,D,20210414,000000,16.7831,17.2732,16.7745,17.0687,2422198.5051861,0
+WES.US,D,20210415,000000,17.1401,17.3611,16.8642,17.3523,719895.58432728,0
+WES.US,D,20210416,000000,17.441,17.469,16.9433,17.086,1021674.8961151,0
+WES.US,D,20210419,000000,17.2896,17.3523,16.9607,17.006,668721.91658203,0
+WES.US,D,20210420,000000,17.0407,17.2019,16.7793,17.1121,1341040.7507438,0
+WES.US,D,20210421,000000,17.1401,17.4324,17.006,17.4063,1448744.0727283,0
+WES.US,D,20210422,000000,17.388,17.5125,17.0504,17.0504,1067062.3984627,0
+WES.US,D,20210423,000000,17.1121,17.5231,16.9433,17.5134,1241012.2350301,0
+WES.US,D,20210426,000000,17.416,17.8694,17.3611,17.7006,1921008.9851899,0
+WES.US,D,20210427,000000,17.7613,17.8694,17.4237,17.6022,940647.8490338,0
+WES.US,D,20210428,000000,17.6022,18.154,17.6022,18.1367,1242936.1194763,0
+WES.US,D,20210429,000000,18.2399,18.3942,18.0324,18.3846,722298.36673356,0
+WES.US,D,20210430,000000,18.1405,18.4936,17.7431,17.7613,1099763.2511681,0
+WES.US,D,20210503,000000,17.8694,18.015,17.5221,18.0054,1000316.2544061,0
+WES.US,D,20210504,000000,17.8598,18.2322,17.608,18.1135,900958.40315189,0
+WES.US,D,20210505,000000,18.2949,18.9634,18.2949,18.4299,1219480.485184,0
+WES.US,D,20210506,000000,18.4483,18.8997,17.8791,18.8467,1168834.4344555,0
+WES.US,D,20210507,000000,18.6393,19.2249,18.5476,19.0271,1434090.0024619,0
+WES.US,D,20210510,000000,19.3078,20.0767,19.1805,19.7959,3199074.6541697,0
+WES.US,D,20210511,000000,18.6016,19.5789,18.4299,19.1718,2150562.8139222,0
+WES.US,D,20210512,000000,19.4149,19.7304,18.8197,18.9914,2252370.093488,0
+WES.US,D,20210513,000000,18.9914,19.687,18.81,19.6329,1410191.7503579,0
+WES.US,D,20210514,000000,19.8944,20.1124,19.3522,19.7593,2319031.2383394,0
+WES.US,D,20210517,000000,19.6696,19.9407,19.3078,19.6233,1385975.2695229,0
+WES.US,D,20210518,000000,19.6059,19.8866,19.2789,19.2982,1010216.5886436,0
+WES.US,D,20210519,000000,18.9094,19.0724,18.3942,18.6296,1608371.5432442,0
+WES.US,D,20210520,000000,18.6393,19.2307,18.5033,19.1534,1163938.6875596,0
+WES.US,D,20210521,000000,19.1534,19.3975,18.6837,18.6933,1098917.4054202,0
+WES.US,D,20210524,000000,18.81,18.9277,18.4299,18.7473,1678655.5200672,0
+WES.US,D,20210525,000000,18.728,18.8997,18.2485,18.2679,813084.77376102,0
+WES.US,D,20210526,000000,18.3942,19.2036,18.2485,18.9914,1875187.1576361,0
+WES.US,D,20210527,000000,19.0271,19.2538,18.3392,18.3392,1267210.6485489,0
+WES.US,D,20210528,000000,18.4299,18.5756,17.8887,18.0691,1707367.6295891,0
+WES.US,D,20210601,000000,18.4483,18.6837,18.2852,18.5572,954662.352111,0
+WES.US,D,20210602,000000,18.5572,19.0184,18.3305,18.8737,994937.46324724,0
+WES.US,D,20210603,000000,18.7646,19.2085,18.6557,18.919,780483.4323201,0
+WES.US,D,20210604,000000,19.1178,19.1631,18.7106,19.0821,824232.10853117,0
+WES.US,D,20210607,000000,18.9914,19.7959,18.9914,19.6146,897470.32601766,0
+WES.US,D,20210608,000000,19.4071,19.9127,19.2789,19.904,1161702.7938363,0
+WES.US,D,20210609,000000,19.931,20.1664,19.7506,19.931,1029859.6976165,0
+WES.US,D,20210610,000000,20.1307,20.5455,20.0294,20.5099,734989.16267841,0
+WES.US,D,20210611,000000,20.6188,21.0703,20.2204,20.3198,836333.09291899,0
+WES.US,D,20210614,000000,20.3565,20.8533,20.3198,20.4925,1440101.1047803,0
+WES.US,D,20210615,000000,20.5281,20.7549,19.9851,20.5745,1072501.3110104,0
+WES.US,D,20210616,000000,20.4104,21.4234,20.4104,21.1167,1640373.7439471,0
+WES.US,D,20210617,000000,21.0539,21.2971,19.6426,19.9223,1685890.8182536,0
+WES.US,D,20210618,000000,19.6233,20.3922,19.2441,19.2789,2507469.293066,0
+WES.US,D,20210621,000000,19.5432,20.4867,19.3801,20.2658,1133274.7060484,0
+WES.US,D,20210622,000000,20.3111,20.3111,19.8047,20.0844,1313893.8704858,0
+WES.US,D,20210623,000000,20.3477,20.3477,19.7593,19.7593,946463.0385503,0
+WES.US,D,20210624,000000,19.8047,20.1027,19.5152,20.0294,930266.54368481,0
+WES.US,D,20210625,000000,19.9127,20.0584,19.4699,19.9223,1039253.1463506,0
+WES.US,D,20210628,000000,19.9127,19.9127,18.81,19.3262,1320341.3711618,0
+WES.US,D,20210629,000000,19.5605,19.5605,19.1081,19.3078,719885.21857056,0
+WES.US,D,20210630,000000,19.3174,19.6956,19.2345,19.3705,1590136.1040331,0
+WES.US,D,20210701,000000,19.6233,19.714,18.9277,19.6792,892839.94249355,0
+WES.US,D,20210702,000000,19.7052,19.8403,19.1997,19.8403,495412.68377942,0
+WES.US,D,20210706,000000,19.8047,19.8047,19.1312,19.5519,675605.81561574,0
+WES.US,D,20210707,000000,19.3975,19.6426,18.7193,18.8283,1098236.3752041,0
+WES.US,D,20210708,000000,18.3846,19.0782,18.1039,18.6296,1076278.592757,0
+WES.US,D,20210709,000000,18.973,19.5693,18.8197,19.4071,905384.58126873,0
+WES.US,D,20210712,000000,19.0898,19.6329,18.9914,19.2249,488353.60345724,0
+WES.US,D,20210713,000000,19.1448,19.2489,18.7029,18.7193,502609.62866589,0
+WES.US,D,20210714,000000,18.7646,19.0271,18.1772,18.2485,680916.19278028,0
+WES.US,D,20210715,000000,18.1231,18.2765,17.7383,18.0054,754575.25998934,0
+WES.US,D,20210716,000000,18.1858,18.2679,17.662,17.7073,1081849.1504151,0
+WES.US,D,20210719,000000,17.0736,17.3186,16.2507,16.6848,1148722.7932792,0
+WES.US,D,20210720,000000,17.1825,17.825,16.8652,17.7701,1461976.9977493,0
+WES.US,D,20210721,000000,18.0875,18.8553,17.8154,17.8154,1777474.3519724,0
+WES.US,D,20210722,000000,17.825,18.3035,17.5897,17.9137,762048.97058007,0
+WES.US,D,20210723,000000,18.1405,18.2765,17.7151,17.9331,765334.91545839,0
+WES.US,D,20210726,000000,18.0324,18.8553,18.0324,18.8553,865433.91831763,0
+WES.US,D,20210727,000000,18.7193,18.7193,17.8511,17.9235,773455.44926806,0
+WES.US,D,20210728,000000,17.9331,18.4665,17.6794,18.3305,808302.01361323,0
+WES.US,D,20210729,000000,18.5312,19.0367,18.155,18.8535,806221.60624074,0
+WES.US,D,20210730,000000,18.7155,18.8911,18.2929,18.3672,575372.0579192,0
+WES.US,D,20210802,000000,18.3942,18.6788,17.7141,17.7227,727790.14464059,0
+WES.US,D,20210803,000000,17.6408,17.9987,17.4574,17.6041,980139.30896247,0
+WES.US,D,20210804,000000,17.5125,18.0537,17.2742,17.5579,1497887.0887333,0
+WES.US,D,20210805,000000,17.7517,18.0999,17.1266,17.1999,1009814.3972831,0
+WES.US,D,20210806,000000,17.3929,17.5395,16.9983,16.9983,904024.59398787,0
+WES.US,D,20210809,000000,16.7224,17.1623,16.6664,17.09,902643.87519357,0
+WES.US,D,20210810,000000,17.1623,17.7874,16.8507,17.4758,1546802.0580906,0
+WES.US,D,20210811,000000,17.4382,17.963,17.1999,17.8704,559383.91476366,0
+WES.US,D,20210812,000000,18.044,18.4405,17.6408,18.2929,547502.68441818,0
+WES.US,D,20210813,000000,18.3759,18.4212,17.8154,18.0826,994172.47040175,0
+WES.US,D,20210816,000000,17.825,18.073,17.5945,17.8983,1120894.882805,0
+WES.US,D,20210817,000000,17.8704,18.3634,17.6138,17.8338,771182.23882071,0
+WES.US,D,20210818,000000,17.7517,17.9707,17.2452,17.2549,1042867.6857167,0
+WES.US,D,20210819,000000,16.759,17.1815,16.6211,16.8507,2107614.3741295,0
+WES.US,D,20210820,000000,16.759,17.3099,16.6944,17.2646,978559.56763926,0
+WES.US,D,20210823,000000,17.7054,17.852,17.2095,17.3099,965402.31264229,0
+WES.US,D,20210824,000000,17.4758,17.8154,17.3379,17.4932,654548.8174271,0
+WES.US,D,20210825,000000,17.4932,18.2755,17.4835,17.9157,798968.68626802,0
+WES.US,D,20210826,000000,17.7421,18.1646,17.3649,17.3649,994679.35590507,0
+WES.US,D,20210827,000000,17.5028,18.5148,17.5028,18.2659,1193870.8466467,0
+WES.US,D,20210830,000000,18.3296,18.7155,18.2012,18.2292,1004019.93928,0
+WES.US,D,20210831,000000,18.2292,18.6885,18.1376,18.1376,1228517.3518872,0
+WES.US,D,20210901,000000,18.183,18.6055,18.018,18.4212,874830.4767788,0
+WES.US,D,20210902,000000,18.4675,19.0463,18.4675,18.8911,732961.62066516,0
+WES.US,D,20210903,000000,18.973,19.2027,18.6142,18.6981,411011.58288772,0
+WES.US,D,20210907,000000,18.5312,18.9277,18.3209,18.3672,774058.73630882,0
+WES.US,D,20210908,000000,18.6055,18.8168,18.1376,18.1733,1103257.5477563,0
+WES.US,D,20210909,000000,17.9253,18.6527,17.9157,18.5602,1147856.2160179,0
+WES.US,D,20210910,000000,18.6518,18.6595,17.963,18.2659,1067288.371959,0
+WES.US,D,20210913,000000,18.3672,18.7714,18.211,18.3576,1653585.9374547,0
+WES.US,D,20210914,000000,18.5602,18.5602,18.0354,18.2012,939884.92933965,0
+WES.US,D,20210915,000000,18.4029,18.5312,18.1376,18.3209,1129295.292046,0
+WES.US,D,20210916,000000,18.2929,19.0097,17.9253,19.0001,1546864.252631,0
+WES.US,D,20210917,000000,18.9277,19.111,18.3479,18.3942,2120597.4844136,0
+WES.US,D,20210920,000000,17.963,18.1087,17.3553,17.6774,1776716.6151566,0
+WES.US,D,20210921,000000,17.7325,17.9447,17.3553,17.6215,788946.03610134,0
+WES.US,D,20210922,000000,17.8154,18.3113,17.8154,18.0826,1627308.744185,0
+WES.US,D,20210923,000000,18.1463,18.7898,18.1019,18.6981,1688921.7655168,0
+WES.US,D,20210924,000000,18.6518,19.0647,18.5602,18.6431,1169678.2070521,0
+WES.US,D,20210927,000000,18.973,19.8596,18.973,19.6986,1005036.8200136,0
+WES.US,D,20210928,000000,19.9647,20.094,19.1939,19.2297,1042413.6655726,0
+WES.US,D,20210929,000000,19.1564,19.4689,18.9548,19.3965,612780.00074837,0
+WES.US,D,20210930,000000,19.4419,19.7719,19.2027,19.2586,1086499.228877,0
+WES.US,D,20211001,000000,19.3493,19.7901,19.2113,19.6898,1030158.2314097,0
+WES.US,D,20211004,000000,19.8452,20.5349,19.8452,20.4896,812172.58717021,0
+WES.US,D,20211005,000000,20.7365,20.7462,19.7072,20.3603,1170536.491708,0
+WES.US,D,20211006,000000,20.0207,20.1673,19.1939,19.6252,801167.26326704,0
+WES.US,D,20211007,000000,19.5702,19.8905,19.4776,19.6445,1043313.4132554,0
+WES.US,D,20211008,000000,19.7535,20.2764,19.5885,20.012,462923.292511,0
+WES.US,D,20211011,000000,20.0381,20.7095,20.0381,20.3419,595798.81809965,0
+WES.US,D,20211012,000000,20.4703,21.1234,20.3237,21.0771,573716.64657199,0
+WES.US,D,20211013,000000,20.8204,21.0771,20.3699,20.8929,771117.97112908,0
+WES.US,D,20211014,000000,21.0857,21.5093,20.8108,21.381,828834.50451215,0
+WES.US,D,20211015,000000,21.5642,21.8537,21.407,21.4813,518607.10100247,0
+WES.US,D,20211018,000000,21.5826,21.7244,20.9854,21.2787,876443.38852348,0
+WES.US,D,20211019,000000,21.3616,21.4167,21.0675,21.3067,464792.23844652,0
+WES.US,D,20211020,000000,21.188,21.7476,20.8378,21.7206,683043.24605797,0
+WES.US,D,20211021,000000,21.5913,21.6559,20.6632,21.0038,781600.86089385,0
+WES.US,D,20211022,000000,21.0501,21.1784,20.5629,20.8929,586077.81145333,0
+WES.US,D,20211025,000000,21.1784,21.2517,20.5263,20.7365,1263219.8322141,0
+WES.US,D,20211026,000000,20.8562,21.1244,20.4983,20.6632,749881.64534928,0
+WES.US,D,20211027,000000,20.5165,20.6112,19.9745,20.1761,918727.38331088,0
+WES.US,D,20211028,000000,20.26,20.452,20.0024,20.1124,1235752.6500735,0
+WES.US,D,20211029,000000,20.096,20.1433,19.4149,19.8172,1364804.2480104,0
+WES.US,D,20211101,000000,19.9474,20.6092,19.9098,19.9571,682376.72790126,0
+WES.US,D,20211102,000000,19.9098,20.3391,19.5644,20.2272,1118940.9376644,0
+WES.US,D,20211103,000000,19.8905,20.4886,19.7892,20.2928,900512.67561319,0
+WES.US,D,20211104,000000,20.6092,20.6092,19.3599,20.013,987896.00471149,0
+WES.US,D,20211105,000000,20.2088,20.288,19.8538,20.1625,597421.05902537,0
+WES.US,D,20211108,000000,20.1895,20.6652,20.0873,20.5069,1045051.7506563,0
+WES.US,D,20211109,000000,20.4886,20.4973,19.9657,20.2088,756788.34904776,0
+WES.US,D,20211110,000000,19.7795,20.9449,19.6204,20.1895,1264666.8918513,0
+WES.US,D,20211111,000000,20.0496,20.8987,19.9753,20.8793,1278674.1388989,0
+WES.US,D,20211112,000000,20.9179,20.9256,20.3998,20.7858,537877.04273364,0
+WES.US,D,20211115,000000,20.6931,20.9353,20.3198,20.5996,785595.82353141,0
+WES.US,D,20211116,000000,20.6555,20.7587,20.3487,20.4037,2215667.0221154,0
+WES.US,D,20211117,000000,20.3487,20.5397,19.7892,20.1433,812076.18563276,0
+WES.US,D,20211118,000000,20.069,20.5157,20.069,20.2928,916653.19539243,0
+WES.US,D,20211119,000000,20.0496,20.1433,19.6117,19.7043,1093611.1745583,0
+WES.US,D,20211122,000000,19.6956,19.9002,19.0339,19.0521,1059754.5399793,0
+WES.US,D,20211123,000000,19.2017,19.8905,19.1081,19.8075,756784.20274508,0
+WES.US,D,20211124,000000,19.686,19.9474,19.6021,19.8828,789323.34964572,0
+WES.US,D,20211126,000000,19.0705,19.5548,18.3798,19.3502,891098.49536561,0
+WES.US,D,20211129,000000,19.6397,19.7699,18.6421,18.6518,1475117.6675355,0
+WES.US,D,20211130,000000,18.5582,18.6045,17.6716,17.9331,1586166.0192117,0
+WES.US,D,20211201,000000,18.5582,18.949,17.9041,18.1473,1223612.2758102,0
+WES.US,D,20211202,000000,17.8675,18.5949,17.7093,18.2871,826494.95322182,0
+WES.US,D,20211203,000000,18.5766,18.8091,18.2591,18.4733,770295.96662166,0
+WES.US,D,20211206,000000,18.7164,18.7628,18.2495,18.5293,719297.48016488,0
+WES.US,D,20211207,000000,18.893,19.3599,18.6325,18.7348,1562345.5102831,0
+WES.US,D,20211208,000000,18.8091,19.4071,18.6132,19.2577,972886.38898973,0
+WES.US,D,20211209,000000,19.0801,19.3406,18.8283,18.9402,1147744.2658454,0
+WES.US,D,20211210,000000,18.838,19.1921,18.4878,18.6981,1064000.3539294,0
+WES.US,D,20211213,000000,18.5486,18.6325,18.0402,18.3798,922974.23383657,0
+WES.US,D,20211214,000000,18.3247,18.7212,18.1473,18.3065,695918.55247232,0
+WES.US,D,20211215,000000,18.1936,18.9219,17.8298,18.6045,1161982.6692676,0
+WES.US,D,20211216,000000,18.6325,19.5644,18.6325,19.0618,1088439.6985337,0
+WES.US,D,20211217,000000,19.0145,19.3222,18.5023,18.9219,2068660.8969743,0
+WES.US,D,20211220,000000,18.5486,18.6132,18.0913,18.455,960812.35556937,0
+WES.US,D,20211221,000000,18.6788,19.1824,18.5389,19.1737,1690123.1567199,0
+WES.US,D,20211222,000000,19.2103,19.3136,18.8351,19.1178,1115288.0449985,0
+WES.US,D,20211223,000000,19.2577,19.4149,19.1352,19.4149,1338097.9124127,0
+WES.US,D,20211227,000000,19.3136,19.7931,19.2287,19.7795,467403.37256275,0
+WES.US,D,20211228,000000,19.7699,20.1529,19.714,19.8172,833599.64287354,0
+WES.US,D,20211229,000000,19.7236,19.8355,19.3782,19.7603,970690.92171773,0
+WES.US,D,20211230,000000,19.7892,20.1336,19.7603,19.8905,541652.25132885,0
+WES.US,D,20211231,000000,19.6484,20.778,19.6397,20.7684,1223499.289062,0
+WES.US,D,20220103,000000,20.778,21.4399,20.6555,21.0481,2018213.8687747,0
+WES.US,D,20220104,000000,21.2623,21.4301,20.8937,21.3646,1201475.165772,0
+WES.US,D,20220105,000000,21.6261,21.9242,21.4205,21.4948,1010962.923127,0
+WES.US,D,20220106,000000,21.9608,22.2222,21.1224,21.6163,612387.13856892,0
+WES.US,D,20220107,000000,21.6261,21.8209,21.5045,21.6906,327371.32853882,0
+WES.US,D,20220110,000000,21.9058,21.9704,21.1591,21.5045,831268.38418857,0
+WES.US,D,20220111,000000,21.6443,21.7659,21.271,21.6261,1404082.1733507,0
+WES.US,D,20220112,000000,21.7746,22.5299,21.6067,22.419,1189322.3526006,0
+WES.US,D,20220113,000000,22.3813,22.5763,21.7466,21.8595,1227955.5278734,0
+WES.US,D,20220114,000000,21.8131,22.7721,21.8131,22.419,863241.56077265,0
+WES.US,D,20220118,000000,22.6891,22.8386,22.2598,22.2965,825468.74330714,0
+WES.US,D,20220119,000000,22.4556,22.5763,21.8402,21.8865,765509.06017118,0
+WES.US,D,20220120,000000,21.9434,22.7075,21.6347,22.1392,538388.07453963,0
+WES.US,D,20220121,000000,22.092,22.092,21.188,21.5797,807483.11883283,0
+WES.US,D,20220124,000000,21.1408,21.4205,20.2272,21.355,860818.04685293,0
+WES.US,D,20220125,000000,21.2807,22.1855,20.9083,22.0263,553065.98604654,0
+WES.US,D,20220126,000000,22.446,23.0905,21.8962,22.1566,902284.18343559,0
+WES.US,D,20220127,000000,22.0081,22.6052,21.929,22.4654,1146019.4039282,0
+WES.US,D,20220128,000000,22.2261,22.4335,21.5739,22.1691,954919.42287751,0
+WES.US,D,20220131,000000,21.8103,22.9351,21.6115,22.5377,1317219.2052395,0
+WES.US,D,20220201,000000,22.4528,23.5304,22.283,23.4927,1056849.0183725,0
+WES.US,D,20220202,000000,23.4735,24.1546,23.1522,24.1352,1366735.3884863,0
+WES.US,D,20220203,000000,24.0031,24.1352,23.3702,24.0223,1047477.3377274,0
+WES.US,D,20220204,000000,23.9182,24.9108,23.9182,24.854,1336657.0722294,0
+WES.US,D,20220207,000000,24.7787,25.2138,24.4141,24.8067,1496567.5279036,0
+WES.US,D,20220208,000000,24.6369,24.9108,24.3532,24.495,1151560.9374675,0
+WES.US,D,20220209,000000,24.5703,25.2418,24.5327,24.9957,1110513.5774561,0
+WES.US,D,20220210,000000,24.7787,25.5533,24.4854,24.6745,1632761.1322164,0
+WES.US,D,20220211,000000,24.9677,25.7994,24.826,25.781,8856193.6368178,0
+WES.US,D,20220214,000000,25.7521,25.7666,24.9108,25.2418,1096001.5180566,0
+WES.US,D,20220215,000000,24.7314,25.1569,24.4285,24.5327,877762.94935316,0
+WES.US,D,20220216,000000,24.7787,25.2321,24.4758,24.5607,1073310.8766098,0
+WES.US,D,20220217,000000,24.4854,24.7314,24.1825,24.7218,954779.48516187,0
+WES.US,D,20220218,000000,24.4005,24.8356,24.1448,24.4005,982708.98005184,0
+WES.US,D,20220222,000000,24.5607,24.6745,22.9535,23.5496,1458454.7136179,0
+WES.US,D,20220223,000000,23.8044,24.0127,23.4647,23.9374,1183597.3451675,0
+WES.US,D,20220224,000000,23.6345,23.814,22.3389,22.9351,2312080.9984627,0
+WES.US,D,20220225,000000,23.1425,23.4551,22.7643,23.1522,2678168.428328,0
+WES.US,D,20220228,000000,23.02,24.8356,23.02,24.6176,3018767.4990095,0
+WES.US,D,20220301,000000,24.7314,24.9485,23.8805,24.6649,1939946.1861306,0
+WES.US,D,20220302,000000,25.0334,25.5157,24.7498,24.9677,1256056.0577491,0
+WES.US,D,20220303,000000,24.7498,24.9389,24.2684,24.6465,1593090.3446966,0
+WES.US,D,20220304,000000,24.8163,24.8356,23.9182,24.2018,1027056.797001,0
+WES.US,D,20220307,000000,24.5134,24.7122,23.2564,23.4735,1627052.7099941,0
+WES.US,D,20220308,000000,24.1448,24.4285,23.3702,23.7956,7437454.2834735,0
+WES.US,D,20220309,000000,23.4831,24.4758,22.8502,23.294,2842051.041975,0
+WES.US,D,20220310,000000,23.9374,24.5134,23.6345,23.8516,2577546.9913304,0
+WES.US,D,20220311,000000,23.6345,23.8853,22.6322,22.6988,3057596.5870841,0
+WES.US,D,20220314,000000,22.3486,22.3679,21.3656,21.9135,2541221.2335022,0
+WES.US,D,20220315,000000,21.1388,22.065,21.0346,21.8575,1342236.9590685,0
+WES.US,D,20220316,000000,22.037,22.3486,21.6491,22.1412,986872.90452382,0
+WES.US,D,20220317,000000,22.6612,22.9159,22.2637,22.6891,1186666.6457304,0
+WES.US,D,20220318,000000,22.6891,23.0008,22.254,22.7461,4443020.3983499,0
+WES.US,D,20220321,000000,23.0953,23.2468,22.5377,23.2188,904745.01407948,0
+WES.US,D,20220322,000000,23.2188,23.597,22.8213,23.568,1285628.5250782,0
+WES.US,D,20220323,000000,23.8516,24.0697,23.3317,23.4175,705090.17401279,0
+WES.US,D,20220324,000000,23.5207,23.7388,23.2468,23.7388,1548243.9348495,0
+WES.US,D,20220325,000000,23.7011,23.9558,23.54,23.6819,722488.06008142,0
+WES.US,D,20220328,000000,23.3982,23.54,22.7084,23.1994,701715.08362674,0
+WES.US,D,20220329,000000,22.9447,24.0031,22.7267,23.9751,1634285.935029,0
+WES.US,D,20220330,000000,24.0976,24.6369,23.8188,23.9278,672169.56726507,0
+WES.US,D,20220331,000000,23.7956,24.1352,23.4551,23.8429,539720.07427737,0
+WES.US,D,20220401,000000,23.9558,24.3909,23.4358,23.597,665619.44559755,0
+WES.US,D,20220404,000000,23.6625,23.8902,23.1715,23.8613,1127184.8239791,0
+WES.US,D,20220405,000000,23.8805,24.0031,23.266,23.568,849654.12687204,0
+WES.US,D,20220406,000000,23.4358,23.568,22.9535,23.1811,1246116.3336361,0
+WES.US,D,20220407,000000,23.3317,23.4831,22.6891,23.3133,969723.79661632,0
+WES.US,D,20220408,000000,23.5304,23.5776,22.9371,23.4455,765660.4002192,0
+WES.US,D,20220411,000000,23.266,23.3509,22.8686,23.1339,429666.83524575,0
+WES.US,D,20220412,000000,23.4358,24.1352,23.3702,24.06,981787.46427997,0
+WES.US,D,20220413,000000,24.2684,24.9108,24.2018,24.8067,1325564.6759699,0
+WES.US,D,20220414,000000,24.7883,25.0527,24.2539,24.6842,1098052.9013103,0
+WES.US,D,20220418,000000,24.8163,25.0527,24.2587,24.2964,650183.79727486,0
+WES.US,D,20220419,000000,24.1352,24.854,24.1169,24.7024,658559.3286997,0
+WES.US,D,20220420,000000,24.8443,25.4974,24.4285,25.3459,883623.74819921,0
+WES.US,D,20220421,000000,25.5157,25.6006,24.5327,24.7314,1010869.6313165,0
+WES.US,D,20220422,000000,24.7218,24.826,23.8989,24.032,880624.93478188,0
+WES.US,D,20220425,000000,23.5872,23.5872,22.1122,23.2188,1852915.2927606,0
+WES.US,D,20220426,000000,23.4551,23.6249,22.7557,23.02,887252.79962475,0
+WES.US,D,20220427,000000,23.2284,23.2468,22.7084,23.02,762128.78690677,0
+WES.US,D,20220428,000000,23.3509,23.7668,22.6139,23.5872,1284400.1829076,0
+WES.US,D,20220429,000000,23.8381,24.0311,23.1435,23.3365,1017427.0090138,0
+WES.US,D,20220502,000000,23.211,23.5294,22.6708,23.3654,745008.70311807,0
+WES.US,D,20220503,000000,23.5005,24.1372,23.404,23.9346,616849.59683426,0
+WES.US,D,20220504,000000,24.3494,25.0633,23.8767,25.0633,924224.34409627,0
+WES.US,D,20220505,000000,25.4878,25.4878,23.6645,24.2626,1395757.4341338,0
+WES.US,D,20220506,000000,24.7064,24.8318,23.7031,24.6967,894184.38113935,0
+WES.US,D,20220509,000000,24.2337,24.2433,22.9699,23.5005,1722725.5347365,0
+WES.US,D,20220510,000000,23.6741,24.1178,23.0663,23.3268,1292151.6957783,0
+WES.US,D,20220511,000000,24.1661,25.2852,23.3557,23.3847,1761107.8586967,0
+WES.US,D,20220512,000000,23.2882,24.166,23.076,23.8863,1579699.8601736,0
+WES.US,D,20220513,000000,24.359,25.2756,24.359,25.0151,1748427.4285087,0
+WES.US,D,20220516,000000,25.2948,25.9894,25.1212,25.4396,1191314.651041,0
+WES.US,D,20220517,000000,25.9798,26.0184,25.4009,25.6324,1127987.1335487,0
+WES.US,D,20220518,000000,25.8833,25.999,24.7353,24.9957,1187035.6666694,0
+WES.US,D,20220519,000000,24.5327,25.1983,24.3108,24.7546,731274.07547214,0
+WES.US,D,20220520,000000,24.9765,25.2514,24.523,25.1308,1188798.8818866,0
+WES.US,D,20220523,000000,25.4298,25.6276,25.0536,25.4009,1301609.4122041,0
+WES.US,D,20220524,000000,25.4202,25.4492,24.6774,25.1019,1279976.0779421,0
+WES.US,D,20220525,000000,25.1597,25.9123,25.1597,25.8447,1043838.9571208,0
+WES.US,D,20220526,000000,25.999,26.7226,25.9798,26.1824,1900423.6289317,0
+WES.US,D,20220527,000000,26.163,27.1664,26.1051,26.7901,1806084.8770785,0
+WES.US,D,20220531,000000,27.0409,27.4461,26.1245,26.6743,1509777.6482599,0
+WES.US,D,20220601,000000,26.9927,27.5136,26.4235,27.4944,954099.49152144,0
+WES.US,D,20220602,000000,27.4558,28.0346,27.0121,27.6005,778252.72147527,0
+WES.US,D,20220603,000000,27.5619,27.9092,27.2435,27.6874,797406.56673123,0
+WES.US,D,20220606,000000,27.7452,28.0153,27.6101,27.8127,716431.34843348,0
+WES.US,D,20220607,000000,27.5715,28.4398,27.3497,28.4398,804438.69608595,0
+WES.US,D,20220608,000000,28.4398,28.4591,27.1857,27.5523,718754.31451307,0
+WES.US,D,20220609,000000,27.4172,27.6391,27.0796,27.475,873616.6466676,0
+WES.US,D,20220610,000000,27.0121,27.2049,25.7097,26.4332,1478135.139315,0
+WES.US,D,20220613,000000,25.4588,25.5457,24.5327,24.8125,2106637.919847,0
+WES.US,D,20220614,000000,24.9861,25.6518,24.0117,24.1661,2151546.5242344,0
+WES.US,D,20220615,000000,24.4169,24.9571,23.5872,23.761,2191985.4143267,0
+WES.US,D,20220616,000000,23.3461,23.3462,22.6033,22.8444,2352326.0489045,0
+WES.US,D,20220617,000000,22.8541,23.24,21.8315,22.4007,4560918.4420626,0
+WES.US,D,20220621,000000,23.0663,23.8188,22.8252,23.3268,1516977.7028734,0
+WES.US,D,20220622,000000,22.4682,22.5454,21.9184,22.1306,1598941.8143616,0
+WES.US,D,20220623,000000,22.2752,22.528,21.1754,21.7446,1951580.7114663,0
+WES.US,D,20220624,000000,22.1016,23.3075,21.7641,22.7191,1539456.8828831,0
+WES.US,D,20220627,000000,22.8541,23.3847,22.6804,23.0567,1351291.4475581,0
+WES.US,D,20220628,000000,23.5584,24.1965,23.0856,23.7706,1529475.6957433,0
+WES.US,D,20220629,000000,24.0311,24.3302,23.0374,23.1339,1502113.2077456,0
+WES.US,D,20220630,000000,22.5454,23.7898,22.1595,23.4522,1709341.2696675,0
+WES.US,D,20220701,000000,23.4426,23.8285,22.7383,23.6548,743778.28779613,0
+WES.US,D,20220705,000000,23.2206,23.2882,22.3331,23.047,1270844.8828528,0
+WES.US,D,20220706,000000,22.7866,23.0913,21.7158,22.7287,1346843.5013523,0
+WES.US,D,20220707,000000,23.2014,24.687,23.2014,24.4844,1613099.3648815,0
+WES.US,D,20220708,000000,24.5327,24.6967,24.1372,24.3204,906429.44954549,0
+WES.US,D,20220711,000000,24.0697,24.6967,23.8285,24.5424,1075918.9009991,0
+WES.US,D,20220712,000000,24.0986,24.5809,23.8381,24.4169,1664799.6130678,0
+WES.US,D,20220713,000000,24.1661,24.6774,23.7223,23.7513,1684810.706404,0
+WES.US,D,20220714,000000,23.0278,23.8477,22.912,23.6259,1382264.3286193,0
+WES.US,D,20220715,000000,24.0311,24.388,23.7706,24.359,837807.10352371,0
+WES.US,D,20220718,000000,24.7739,25.5071,24.7739,25.3913,791018.15086845,0
+WES.US,D,20220719,000000,25.4009,25.9605,25.4009,25.835,729645.61509238,0
+WES.US,D,20220720,000000,25.8447,25.8833,25.3817,25.6711,992252.73225834,0
+WES.US,D,20220721,000000,25.1501,25.5071,24.909,25.4685,445516.07726132,0
+WES.US,D,20220722,000000,25.7964,25.9315,24.687,25.1115,598719.88834162,0
+WES.US,D,20220725,000000,25.4396,26.0763,25.2756,26.0088,849784.73540664,0
+WES.US,D,20220726,000000,26.2981,26.7226,25.4106,25.5746,828870.78466064,0
+WES.US,D,20220727,000000,26.0184,26.356,25.3141,26.0666,836223.21589783,0
+WES.US,D,20220728,000000,26.2016,26.5779,25.5842,26.5586,909338.08087942,0
+WES.US,D,20220729,000000,26.8435,27.0204,26.313,26.3228,1616581.9180428,0
+WES.US,D,20220801,000000,25.9003,26.6372,25.4287,26.4996,747052.47002429,0
+WES.US,D,20220802,000000,26.5291,27.0548,26.2933,26.9221,759585.03587483,0
+WES.US,D,20220803,000000,26.8927,27.2169,26.3424,26.8042,955378.643619,0
+WES.US,D,20220804,000000,25.5466,26.4898,24.9276,25.2518,1257693.9723459,0
+WES.US,D,20220805,000000,24.8195,26.1066,24.8096,25.8512,701505.13207485,0
+WES.US,D,20220808,000000,25.7431,26.4112,25.7234,26.2245,753459.20236384,0
+WES.US,D,20220809,000000,26.1459,26.6814,26.0968,26.4603,470358.98190869,0
+WES.US,D,20220810,000000,26.706,27.158,26.421,27.0401,759332.63402889,0
+WES.US,D,20220811,000000,27.4233,28.1405,27.2071,27.7377,704053.57651937,0
+WES.US,D,20220812,000000,27.8065,28.0079,27.5903,27.6787,561794.60384946,0
+WES.US,D,20220815,000000,26.9713,27.3152,26.647,27.1874,652114.77247107,0
+WES.US,D,20220816,000000,27.1187,28.0127,27.1187,27.8065,495945.20129172,0
+WES.US,D,20220817,000000,27.6492,27.6492,26.6372,26.9615,1110764.5477767,0
+WES.US,D,20220818,000000,27.384,27.8359,27.1481,27.7573,623803.02025161,0
+WES.US,D,20220819,000000,27.4822,27.777,27.266,27.4626,440029.03267107,0
+WES.US,D,20220822,000000,27.1481,27.3446,26.8141,27.2759,658553.05504136,0
+WES.US,D,20220823,000000,27.7573,28.5532,27.5805,28.0423,727495.39796127,0
+WES.US,D,20220824,000000,28.0914,28.229,27.551,28.0914,620562.50622951,0
+WES.US,D,20220825,000000,28.2977,28.4156,27.8605,28.0816,857994.27655914,0
+WES.US,D,20220826,000000,28.1012,28.1798,27.3446,27.7573,790227.43417174,0
+WES.US,D,20220829,000000,27.4527,28.4648,27.3446,27.8556,1082073.1750389,0
+WES.US,D,20220830,000000,27.6296,27.8359,27.2955,27.4626,919687.19065386,0
+WES.US,D,20220831,000000,27.1088,27.8949,26.9516,27.6198,738005.69579614,0
+WES.US,D,20220901,000000,27.3545,27.6984,26.2049,26.647,934784.48493898,0
+WES.US,D,20220902,000000,27.1776,27.1776,26.313,26.6274,705852.95742109,0
+WES.US,D,20220906,000000,27.0302,27.158,25.8315,25.9003,760285.24744745,0
+WES.US,D,20220907,000000,25.5466,26.6962,25.2714,26.6863,776538.70502688,0
+WES.US,D,20220908,000000,26.5881,27.2955,26.4309,27.2955,881871.69473517,0
+WES.US,D,20220909,000000,27.6394,27.8949,27.2366,27.7868,868580.90559742,0
+WES.US,D,20220912,000000,28.17,28.563,27.8703,28.0423,518534.14875419,0
+WES.US,D,20220913,000000,27.551,27.9342,27.1187,27.1187,641583.10189925,0
+WES.US,D,20220914,000000,27.3545,28.1503,27.0794,28.1405,887673.88394371,0
+WES.US,D,20220915,000000,27.8556,27.9637,27.2169,27.6099,772923.65923339,0
+WES.US,D,20220916,000000,27.3643,27.492,26.2344,26.7256,1763654.8452744,0
+WES.US,D,20220919,000000,26.2147,26.9615,26.1459,26.8632,388071.90913396,0
+WES.US,D,20220920,000000,26.8828,26.8828,26.4112,26.8632,356097.2769002,0
+WES.US,D,20220921,000000,27.0204,27.1874,26.254,26.2737,493062.93505096,0
+WES.US,D,20220922,000000,26.4702,26.6274,25.468,25.468,740011.67982175,0
+WES.US,D,20220923,000000,24.731,24.8882,23.1884,23.5127,2369825.3575383,0
+WES.US,D,20220926,000000,23.5716,23.6306,22.8347,22.9428,1764046.6787852,0
+WES.US,D,20220927,000000,23.267,24.0039,22.9624,23.041,1374006.4423527,0
+WES.US,D,20220928,000000,23.2081,24.957,23.2081,24.9079,1597780.0160188,0
+WES.US,D,20220929,000000,24.731,24.731,23.4734,24.5837,850238.00854331,0
+WES.US,D,20220930,000000,24.5051,25.4188,24.3854,24.7212,1191149.4469624,0
+WES.US,D,20221003,000000,25.4483,25.8413,25.3009,25.4385,822560.31418684,0
+WES.US,D,20221004,000000,26.0968,26.8435,25.8905,26.647,919877.5097877,0
+WES.US,D,20221005,000000,26.4603,26.6176,25.6153,26.2933,751636.41322641,0
+WES.US,D,20221006,000000,25.9298,26.5684,25.8217,25.9298,868379.39122042,0
+WES.US,D,20221007,000000,26.0477,26.1066,25.3697,25.4385,912974.1157513,0
+WES.US,D,20221010,000000,25.5171,25.8462,24.5051,24.564,580011.2999806,0
+WES.US,D,20221011,000000,24.1415,25.6153,24.1415,25.2616,992910.18746101,0
+WES.US,D,20221012,000000,25.1732,25.7529,25.0553,25.5269,755802.06143383,0
+WES.US,D,20221013,000000,25.0455,26.5488,24.8981,26.2245,1024565.2463898,0
+WES.US,D,20221014,000000,26.2344,26.3719,25.522,25.6153,562729.91552858,0
+WES.US,D,20221017,000000,26.0182,26.2344,25.8561,26.1361,417210.073849,0
+WES.US,D,20221018,000000,26.4309,27.1481,26.1951,27.0794,3209807.5055914,0
+WES.US,D,20221019,000000,26.7748,27.2464,26.6667,27.1874,1393349.7870461,0
+WES.US,D,20221020,000000,27.4331,27.7082,26.9418,26.9418,818905.57616757,0
+WES.US,D,20221021,000000,26.9516,27.6689,26.9516,27.6198,1075188.1004913,0
+WES.US,D,20221024,000000,27.6198,27.6885,26.6881,27.2562,697128.80974601,0
+WES.US,D,20221025,000000,27.2759,27.7278,26.9221,27.6492,672497.2392803,0
+WES.US,D,20221026,000000,27.7966,27.9931,27.5313,27.944,701421.67662579,0
+WES.US,D,20221027,000000,28.2584,28.5532,28.0128,28.17,928388.9478426,0
+WES.US,D,20221028,000000,28.18,28.48,27.91,28.41,675557,0
+WES.US,D,20221031,000000,28.11,29.12,28.11,28.71,1364048,0
+WES.US,D,20221101,000000,29.11,29.18,28.08,28.3,1337733,0
+WES.US,D,20221102,000000,28.21,28.51,27.57,27.93,724428,0
+WES.US,D,20221103,000000,27.15,28.185,26.91,27.86,1177018,0
+WES.US,D,20221104,000000,28.41,28.46,26.94,27.3,1004891,0
+WES.US,D,20221107,000000,27.42,27.91,26.9808,27.39,876101,0
+WES.US,D,20221108,000000,27.43,27.58,26.97,27.3,942247,0
+WES.US,D,20221109,000000,27.23,27.35,26.18,26.45,775859,0
+WES.US,D,20221110,000000,27.04,28.11,26.83,28.11,685884,0
+WES.US,D,20221111,000000,28.47,28.57,27.96,28.38,1070677,0
+WES.US,D,20221114,000000,28.23,29.04,27.99,28.01,731495,0
+WES.US,D,20221115,000000,28.24,28.785,27.38,27.44,808607,0
+WES.US,D,20221116,000000,27.16,28.04,27.04,27.99,696222,0
+WES.US,D,20221117,000000,27.59,27.9,27.16,27.5,656917,0
+WES.US,D,20221118,000000,27.29,27.85,27.08,27.66,601937,0
+WES.US,D,20221121,000000,27.35,27.48,26.01,27.24,1130089,0
+WES.US,D,20221122,000000,27.78,27.94,27.1769,27.47,727680,0
+WES.US,D,20221123,000000,27,27.285,26.26,26.51,1047208,0
+WES.US,D,20221125,000000,26.49,27.28,26.49,26.99,637012,0
+WES.US,D,20221128,000000,26.49,27.22,26.22,27.01,917455,0
+WES.US,D,20221129,000000,27.06,27.79,26.98,27.79,1138133,0
+WES.US,D,20221130,000000,28.08,28.3,27.8104,27.98,2426673,0
+WES.US,D,20221201,000000,28.43,28.43,27.74,28.18,618859,0
+WES.US,D,20221202,000000,27.91,28.47,27.91,28.38,384472,0
+WES.US,D,20221205,000000,28.66,28.66,27.27,27.53,1126775,0
+WES.US,D,20221206,000000,27.31,27.61,26.18,26.71,761158,0
+WES.US,D,20221207,000000,26.53,26.7499,25.81,25.86,1096978,0
+WES.US,D,20221208,000000,26.11,26.1393,25.5,25.61,785813,0
+WES.US,D,20221209,000000,25.59,26.471,25.51,25.56,1673054,0
+WES.US,D,20221212,000000,25.72,26.625,25.56,26.52,1156281,0
+WES.US,D,20221213,000000,26.99,27.1,26.4,26.87,1004950,0
+WES.US,D,20221214,000000,26.93,26.93,26.17,26.53,583175,0
+WES.US,D,20221215,000000,26.22,26.35,25.6,25.98,1472349,0
+WES.US,D,20221216,000000,25.57,26.34,25.17,26.26,2571821,0
+WES.US,D,20221219,000000,26.29,26.43,25.4,25.49,924530,0
+WES.US,D,20221220,000000,25.28,25.58,25.04,25.39,948076,0
+WES.US,D,20221221,000000,25.69,25.72,25.36,25.56,1362412,0
+WES.US,D,20221222,000000,25.45,25.485,24.56,24.99,816265,0
+WES.US,D,20221223,000000,25.01,25.86,24.92,25.77,605525,0
+WES.US,D,20221227,000000,25.57,25.93,25.45,25.83,626032,0
+WES.US,D,20221228,000000,25.73,25.79,25.05,25.51,595697,0
+WES.US,D,20221229,000000,25.43,26.38,25.3,26.19,761175,0
+WES.US,D,20221230,000000,26,26.86,25.7,26.85,1159726,0
+WES.US,D,20230103,000000,26.82,26.82,25.56,25.76,637226,0
+WES.US,D,20230104,000000,25.6,25.92,25.33,25.89,496439,0
+WES.US,D,20230105,000000,25.94,25.94,25.4441,25.69,598737,0
+WES.US,D,20230106,000000,25.69,27.13,25.69,27.12,800885,0
+WES.US,D,20230109,000000,27.61,27.61,26.85,27.19,666686,0
+WES.US,D,20230110,000000,27.33,27.4,26.585,27.02,1233615,0
+WES.US,D,20230111,000000,27.31,28.11,27.275,27.87,958010,0
+WES.US,D,20230112,000000,27.92,28.49,27.75,28.38,1065324,0
+WES.US,D,20230113,000000,28.45,28.57,28.12,28.32,564469,0
+WES.US,D,20230117,000000,28.48,28.48,27.94,28.14,434842,0
+WES.US,D,20230118,000000,28.32,28.43,27.43,27.55,563151,0
+WES.US,D,20230119,000000,27.5,27.99,27.42,27.66,377689,0
+WES.US,D,20230120,000000,27.85,27.91,27.58,27.88,322810,0
+WES.US,D,20230123,000000,28.07,28.46,27.865,28.38,615255,0
+WES.US,D,20230124,000000,28.51,28.8,28.08,28.26,598418,0
+WES.US,D,20230125,000000,28.24,28.2699,27.87,27.97,671253,0
+WES.US,D,20230126,000000,28.51,28.79,27.91,28.42,753465,0
+WES.US,D,20230127,000000,28.51,28.69,28.04,28.2,2154662,0
+WES.US,D,20230130,000000,28.1,28.3182,27.59,27.6,1110310,0
+WES.US,D,20230131,000000,27.49,27.49,26.86,27.02,992342,0
+WES.US,D,20230201,000000,27,27.3,26.37,27.06,1005921,0
+WES.US,D,20230202,000000,27,27.34,26.595,26.88,697764,0
+WES.US,D,20230203,000000,26.65,27.16,26.65,26.77,966232,0
+WES.US,D,20230206,000000,26.9,27.37,26.59,27.23,725880,0
+WES.US,D,20230207,000000,27.24,27.46,26.92,27.24,1222862,0
+WES.US,D,20230208,000000,27.38,27.96,27.1324,27.96,1017377,0
+WES.US,D,20230209,000000,27.99,28.005,27.5,27.65,789518,0
+WES.US,D,20230210,000000,27.77,28.27,27.5902,28.26,1088917,0
+WES.US,D,20230213,000000,28.35,28.7065,28.14,28.28,733596,0
+WES.US,D,20230214,000000,27.88,28.74,27.79,28.5,631741,0
+WES.US,D,20230215,000000,28.09,28.7,28.01,28.57,844017,0
+WES.US,D,20230216,000000,28.08,28.7,28.08,28.38,667157,0
+WES.US,D,20230217,000000,28,28.105,27.6,27.85,855591,0
+WES.US,D,20230221,000000,27.6,27.86,27.03,27.53,1215896,0
+WES.US,D,20230222,000000,27.68,27.99,27.19,27.5,815231,0
+WES.US,D,20230223,000000,27.52,27.775,26.03,26.56,2205845,0
+WES.US,D,20230224,000000,26.3,26.5525,25.9,26.43,1369763,0
+WES.US,D,20230227,000000,26.54,26.83,26.02,26.25,1038563,0
+WES.US,D,20230228,000000,26.3,26.86,25.98,26.01,2559079,0
+WES.US,D,20230301,000000,26.14,26.57,25.62,25.62,1016916,0
+WES.US,D,20230302,000000,25.52,27,25.49,26.67,2453379,0
+WES.US,D,20230303,000000,26.58,27.36,26.58,27.01,1373112,0
+WES.US,D,20230306,000000,26.91,27.43,26.91,26.96,797858,0
+WES.US,D,20230307,000000,27.11,27.23,26.56,26.67,771551,0
+WES.US,D,20230308,000000,26.7,26.92,26.27,26.65,1055021,0
+WES.US,D,20230309,000000,26.64,26.995,26.25,26.37,896132,0
+WES.US,D,20230310,000000,26.26,26.59,25.86,26.08,1018937,0
+WES.US,D,20230313,000000,25.33,26.77,25.19,25.98,1586456,0
+WES.US,D,20230314,000000,26.17,26.64,25.4,25.73,1095240,0
+WES.US,D,20230315,000000,25.17,25.32,24.21,24.52,1741075,0
+WES.US,D,20230316,000000,24.12,25.365,23.79,25.2,1393721,0
+WES.US,D,20230317,000000,25.02,25.38,24.31,25.31,7192166,0
+WES.US,D,20230320,000000,25.36,26.12,25.025,25.3,1129115,0
+WES.US,D,20230321,000000,25.66,26.42,25.66,26.22,780224,0
+WES.US,D,20230322,000000,26.23,26.23,25.45,25.46,554010,0
+WES.US,D,20230323,000000,25.55,25.87,24.81,24.87,1009313,0
+WES.US,D,20230324,000000,24.73,24.89,24.43,24.76,1246194,0
+WES.US,D,20230327,000000,25.03,25.35,24.92,25.14,521338,0
+WES.US,D,20230328,000000,25,25.47,25,25.41,450568,0
+WES.US,D,20230329,000000,25.74,26.13,25.68,25.79,594601,0
+WES.US,D,20230330,000000,26.02,26.55,25.89,26.44,937801,0
+WES.US,D,20230331,000000,26.58,26.64,26.27,26.37,391640,0
+WES.US,D,20230403,000000,26.8,27.26,26.8,27.22,775887,0
+WES.US,D,20230404,000000,27.3,27.3,26.6,26.87,593994,0
+WES.US,D,20230405,000000,26.7,27.27,26.7,27.27,631487,0
+WES.US,D,20230406,000000,27.17,27.21,26.77,26.91,508668,0
+WES.US,D,20230410,000000,26.91,27.2,26.29,26.35,521335,0
+WES.US,D,20230411,000000,26.52,27.14,26.4701,26.96,420860,0
+WES.US,D,20230412,000000,27.15,27.35,27,27.15,243538,0
+WES.US,D,20230413,000000,26.93,27.2739,26.785,27.02,421001,0
+WES.US,D,20230414,000000,26.97,27.34,26.815,27,511138,0
+WES.US,D,20230417,000000,27.05,27.18,26.56,26.69,634294,0
+WES.US,D,20230418,000000,26.65,26.78,26.46,26.68,345652,0
+WES.US,D,20230419,000000,26.44,26.75,26.205,26.25,917310,0
+WES.US,D,20230420,000000,26.25,26.6899,25.97,26.32,828042,0
+WES.US,D,20230421,000000,26.94,26.94,26.42,26.7,701472,0
+WES.US,D,20230424,000000,26.76,27.16,26.7,26.87,591487,0
+WES.US,D,20230425,000000,26.87,27.0016,26.55,26.63,615471,0
+WES.US,D,20230426,000000,26.78,27,26.45,26.69,471125,0
+WES.US,D,20230427,000000,26.9,27.3,26.54,27.21,804035,0
+WES.US,D,20230428,000000,25.77,26.59,25.65,26.47,672711,0
+WES.US,D,20230501,000000,26.45,26.8,25.85,25.93,635325,0
+WES.US,D,20230502,000000,25.9,25.91,24.93,25.38,1245401,0
+WES.US,D,20230503,000000,25.21,25.9,25.21,25.79,876352,0
+WES.US,D,20230504,000000,25.08,25.7899,24.89,25.18,1057201,0
+WES.US,D,20230505,000000,25.64,25.72,25.17,25.57,730937,0
+WES.US,D,20230508,000000,25.64,25.77,25.25,25.54,698774,0
+WES.US,D,20230509,000000,25.25,25.93,25.25,25.75,336885,0
+WES.US,D,20230510,000000,25.85,25.85,25.19,25.73,712738,0
+WES.US,D,20230511,000000,25.52,25.55,25.27,25.46,416870,0
+WES.US,D,20230512,000000,25.57,25.86,25.38,25.4,421294,0
+WES.US,D,20230515,000000,25.81,26.39,25.38,26.05,1602746,0
+WES.US,D,20230516,000000,26.03,26.17,25.595,25.73,727406,0
+WES.US,D,20230517,000000,25.9,26.0478,25.3,25.79,479889,0
+WES.US,D,20230518,000000,25.68,26.68,25.68,26.6,828705,0
+WES.US,D,20230519,000000,26.6,27.1,26.6,26.81,780800,0
+WES.US,D,20230522,000000,26.78,27.06,26.22,26.31,1105756,0
+WES.US,D,20230523,000000,26.44,26.65,25.91,25.95,719717,0
+WES.US,D,20230524,000000,26.23,26.33,25.69,25.98,885739,0
+WES.US,D,20230525,000000,25.95,26.18,25.64,25.84,794321,0
+WES.US,D,20230526,000000,25.79,26.37,25.7,25.81,1162182,0
+WES.US,D,20230530,000000,25.69,25.72,25.19,25.68,672300,0
+WES.US,D,20230531,000000,25.55,25.87,25.04,25.24,1252291,0
+WES.US,D,20230601,000000,25.28,25.68,25.23,25.44,555283,0
+WES.US,D,20230602,000000,25.77,26.38,25.6,26.11,674511,0
+WES.US,D,20230605,000000,26.47,26.7,25.92,25.96,627666,0
+WES.US,D,20230606,000000,25.8,26.52,25.8,26.17,452330,0
+WES.US,D,20230607,000000,26.37,27.31,26.21,26.86,1003809,0
+WES.US,D,20230608,000000,26.84,26.935,26.3926,26.75,614419,0
+WES.US,D,20230609,000000,26.66,26.91,26.32,26.35,940386,0
+WES.US,D,20230612,000000,26.28,26.745,26.08,26.44,1086649,0
+WES.US,D,20230613,000000,26.44,26.71,26.07,26.21,822438,0
+WES.US,D,20230614,000000,26.35,26.71,26.15,26.53,1399294,0
+WES.US,D,20230615,000000,26.49,27.14,26.3112,27.12,935360,0
+WES.US,D,20230616,000000,27.1,27.18,26.6,27.15,2823363,0
+WES.US,D,20230620,000000,27.03,27.05,26.66,26.85,841518,0
+WES.US,D,20230621,000000,26.69,26.89,26.53,26.57,786237,0
+WES.US,D,20230622,000000,26.37,26.4649,26.01,26.19,883724,0
+WES.US,D,20230623,000000,26.02,26.66,26.02,26.41,2437530,0
+WES.US,D,20230626,000000,26.4,26.41,25.98,25.99,1541383,0
+WES.US,D,20230627,000000,26.19,26.305,25.73,25.79,873240,0
+WES.US,D,20230628,000000,25.85,26.36,25.47,26.36,1382550,0
+WES.US,D,20230629,000000,26.36,26.47,26.19,26.4,592338,0
+WES.US,D,20230630,000000,26.49,26.86,26.305,26.52,569115,0
+WES.US,D,20230703,000000,26.53,26.95,26.53,26.85,121807,0
+WES.US,D,20230705,000000,26.87,26.94,26.54,26.91,350523,0
+WES.US,D,20230706,000000,26.79,26.85,26.4,26.75,279381,0
+WES.US,D,20230707,000000,26.76,27.12,26.695,26.95,269229,0
+WES.US,D,20230710,000000,26.96,27.22,26.95,27.03,609171,0
+WES.US,D,20230711,000000,27.09,27.33,27.09,27.1,568333,0
+WES.US,D,20230712,000000,27.06,27.22,26.81,27.04,1398834,0
+WES.US,D,20230713,000000,27.15,27.75,26.95,27.64,1135909,0
+WES.US,D,20230714,000000,27.37,27.43,27.03,27.35,947715,0
+WES.US,D,20230717,000000,27.34,27.3625,27.06,27.19,884236,0
+WES.US,D,20230718,000000,27.25,27.76,27.25,27.4,528624,0
+WES.US,D,20230719,000000,27.42,27.61,27.23,27.47,618912,0
+WES.US,D,20230720,000000,27.61,27.88,27.37,27.69,587040,0
+WES.US,D,20230721,000000,27.72,27.86,27.59,27.63,447737,0
+WES.US,D,20230724,000000,27.8,28.62,27.8,28.33,1047505,0
+WES.US,D,20230725,000000,28.41,28.59,28.08,28.35,1114519,0
+WES.US,D,20230726,000000,28.3,28.74,28.28,28.47,888521,0
+WES.US,D,20230727,000000,28.55,28.61,28.03,28.1,1141321,0
+WES.US,D,20230728,000000,27.5,28.2,27.39,28.1,942280,0
+WES.US,D,20230731,000000,28.13,28.39,28.11,28.27,634691,0
+WES.US,D,20230801,000000,28.11,28.2,27.65,28.18,814041,0
+WES.US,D,20230802,000000,28.09,28.24,27.35,27.92,888042,0
+WES.US,D,20230803,000000,27.92,28.65,27.72,28.25,856879,0
+WES.US,D,20230804,000000,28.3,28.39,27.76,27.83,1126220,0
+WES.US,D,20230807,000000,27.87,28.25,27.81,27.96,1159831,0
+WES.US,D,20230808,000000,27.98,28.25,27.4,27.98,1435574,0
+WES.US,D,20230809,000000,26.61,27.61,26.17,27.38,2440703,0
+WES.US,D,20230810,000000,27.71,27.85,27.28,27.73,806264,0
+WES.US,D,20230811,000000,27.42,28.12,27.4,28.09,1036417,0
+WES.US,D,20230814,000000,28.19,28.2599,27.135,27.54,1240608,0
+WES.US,D,20230815,000000,27.78,27.78,27.03,27.08,1165371,0
+WES.US,D,20230816,000000,27,27.2,26.57,26.68,1360150,0
+WES.US,D,20230817,000000,26.75,27.1,26.72,26.95,731377,0
+WES.US,D,20230818,000000,26.73,27.42,26.7072,27.36,677114,0
+WES.US,D,20230821,000000,27.43,27.62,27.12,27.61,574979,0
+WES.US,D,20230822,000000,27.71,27.71,27.215,27.29,403476,0
+WES.US,D,20230823,000000,27.38,27.3999,26.86,27.18,516204,0
+WES.US,D,20230824,000000,27,27.17,26.605,26.65,551234,0
+WES.US,D,20230825,000000,26.62,26.91,26.46,26.78,483175,0
+WES.US,D,20230828,000000,26.78,27.1,26.62,26.7,343722,0
+WES.US,D,20230829,000000,26.6,26.805,26.4,26.5,1067658,0
+WES.US,D,20230830,000000,26.78,27.01,26.64,26.85,762884,0
+WES.US,D,20230831,000000,26.93,27,26.56,26.69,744984,0
+WES.US,D,20230901,000000,26.84,27.17,26.84,27.1,340850,0
+WES.US,D,20230905,000000,27.29,27.49,26.85,26.85,1023820,0
+WES.US,D,20230906,000000,27.06,27.075,25.86,25.88,1501170,0
+WES.US,D,20230907,000000,25.89,26.11,25.69,25.86,1676080,0
+WES.US,D,20230908,000000,26.13,26.19,25.9179,25.99,1469974,0
+WES.US,D,20230911,000000,25.97,26.27,25.97,26.12,1532710,0
+WES.US,D,20230912,000000,26.47,26.64,26.21,26.22,4088023,0
+WES.US,D,20230913,000000,26.15,26.31,25.97,26.02,1175311,0
+WES.US,D,20230914,000000,26.28,26.36,26.07,26.28,1280945,0
+WES.US,D,20230915,000000,26.19,26.3,25.85,25.99,2509821,0
+WES.US,D,20230918,000000,26.07,26.24,25.71,26.14,1761772,0
+WES.US,D,20230919,000000,26.24,26.71,26.11,26.6,1709071,0
+WES.US,D,20230920,000000,26.5,27.39,26.5,26.86,1555937,0
+WES.US,D,20230921,000000,27,27.125,26.61,26.63,2175806,0
+WES.US,D,20230922,000000,26.94,27.58,26.35,26.72,10239002,0
+WES.US,D,20230925,000000,26.5,27.47,26.5,26.96,2602679,0
+WES.US,D,20230926,000000,26.96,26.96,26.32,26.33,1099123,0
+WES.US,D,20230927,000000,26.58,27.03,26.56,26.95,1500818,0
+WES.US,D,20230928,000000,26.79,27.37,26.75,27.27,1238863,0
+WES.US,D,20230929,000000,27.56,27.56,27.01,27.23,1460910,0
+WES.US,D,20231002,000000,27.27,27.27,26.77,27.08,1267422,0
+WES.US,D,20231003,000000,26.9,27.13,26.51,26.77,1988696,0
+WES.US,D,20231004,000000,26.66,26.66,26.14,26.5,1225351,0
+WES.US,D,20231005,000000,26.4,26.905,26.4,26.81,766557,0
+WES.US,D,20231006,000000,26.78,27.17,26.63,26.82,574307,0
+WES.US,D,20231009,000000,27.08,27.61,27.08,27.57,569418,0
+WES.US,D,20231010,000000,27.59,27.93,27.51,27.66,514117,0
+WES.US,D,20231011,000000,27.65,27.75,27.36,27.43,1294830,0
+WES.US,D,20231012,000000,27.43,27.43,27.03,27.19,951403,0
+WES.US,D,20231013,000000,27.37,27.505,27.09,27.42,1134950,0
+WES.US,D,20231016,000000,27.46,27.66,27.23,27.37,698226,0
+WES.US,D,20231017,000000,27.3,27.64,27.22,27.51,1650158,0
+WES.US,D,20231018,000000,27.57,27.93,27.515,27.66,520740,0
+WES.US,D,20231019,000000,27.55,28.1,27.515,27.73,1231876,0
+WES.US,D,20231020,000000,27.68,27.99,27.47,27.69,589595,0
+WES.US,D,20231023,000000,27.57,27.89,27.43,27.49,516342,0
+WES.US,D,20231024,000000,27.58,27.72,27.37,27.63,794013,0
+WES.US,D,20231025,000000,27.54,27.975,27.54,27.73,500433,0
+WES.US,D,20231026,000000,27.72,27.72,27.25,27.33,602147,0
+WES.US,D,20231027,000000,27.5,27.52,26.94,27.05,598035,0
+WES.US,D,20231030,000000,27.23,27.27,26.94,27.2,541212,0
+WES.US,D,20231031,000000,26.55,27.14,26.49,26.83,873066,0
+WES.US,D,20231101,000000,26.99,27.39,26.58,27.16,994213,0
+WES.US,D,20231102,000000,27.69,28.7,27.375,28.64,2755936,0
+WES.US,D,20231103,000000,28.82,28.87,28.21,28.72,1368096,0
+WES.US,D,20231106,000000,28.73,28.75,28.11,28.32,857310,0
+WES.US,D,20231107,000000,28.03,28.3,27.505,28.03,1735558,0
+WES.US,D,20231108,000000,27.91,27.96,27.2,27.45,1400961,0
+WES.US,D,20231109,000000,27.69,27.69,27.11,27.21,1033504,0
+WES.US,D,20231110,000000,27.25,27.7,27.19,27.36,652200,0
+WES.US,D,20231113,000000,27.53,27.69,27.26,27.5,765591,0
+WES.US,D,20231114,000000,27.75,28.17,27.46,28.11,894888,0
+WES.US,D,20231115,000000,28,28.51,28,28.24,708733,0
+WES.US,D,20231116,000000,28.07,28.23,27.64,27.78,709434,0
+WES.US,D,20231117,000000,27.74,28.54,27.74,28.54,975182,0
+WES.US,D,20231120,000000,28.54,28.69,28.4,28.62,601312,0
+WES.US,D,20231121,000000,28.53,28.74,28.43,28.5,556532,0
+WES.US,D,20231122,000000,28.25,28.4715,28.04,28.44,391052,0
+WES.US,D,20231124,000000,28.48,28.69,28.34,28.45,196930,0
+WES.US,D,20231127,000000,28.34,28.68,28.2,28.57,639172,0
+WES.US,D,20231128,000000,28.63,28.79,28.36,28.79,663907,0
+WES.US,D,20231129,000000,29,29.14,28.605,28.97,902808,0
+WES.US,D,20231130,000000,29.09,29.82,29.09,29.82,2636883,0
+WES.US,D,20231201,000000,29.73,30.2,29.5627,29.87,1132558,0
+WES.US,D,20231204,000000,29.73,29.93,29.57,29.92,502021,0
+WES.US,D,20231205,000000,29.71,29.8283,29.17,29.27,824894,0
+WES.US,D,20231206,000000,29.15,29.27,28.59,28.64,789132,0
+WES.US,D,20231207,000000,28.77,28.9235,28.14,28.24,686303,0
+WES.US,D,20231208,000000,28.24,28.365,27.78,27.84,1451757,0
+WES.US,D,20231211,000000,27.94,27.9499,27.3,27.33,1518643,0
+WES.US,D,20231212,000000,27.25,27.37,27.01,27.17,1141719,0
+WES.US,D,20231213,000000,26.86,27.78,26.81,27.7,2152002,0
+WES.US,D,20231214,000000,28.13,28.679,28,28.53,1571731,0
+WES.US,D,20231215,000000,28.58,28.595,27.86,28.25,8190087,0
+WES.US,D,20231218,000000,28.55,28.98,27.815,28.02,1555648,0
+WES.US,D,20231219,000000,28.15,28.3,27.86,27.95,816015,0
+WES.US,D,20231220,000000,28.04,28.1484,27.77,27.77,1437983,0
+WES.US,D,20231221,000000,27.88,28.08,27.44,27.7,837291,0
+WES.US,D,20231222,000000,27.77,28.15,27.655,27.77,493113,0
+WES.US,D,20231226,000000,27.93,28.3399,27.81,28.08,384719,0
+WES.US,D,20231227,000000,28.08,28.3,28.02,28.13,554427,0
+WES.US,D,20231228,000000,28.17,28.52,28,28.5,1338266,0
+WES.US,D,20231229,000000,28.5,29.27,28.2314,29.26,2403987,0
+WES.US,D,20240102,000000,29.33,29.46,28.58,28.78,1249448,0
+WES.US,D,20240103,000000,28.83,28.83,28.38,28.68,760565,0
+WES.US,D,20240104,000000,28.71,28.91,28.48,28.48,355039,0
+WES.US,D,20240105,000000,28.42,28.79,28.39,28.55,1242066,0
+WES.US,D,20240108,000000,28.51,28.64,28.095,28.51,1100104,0
+WES.US,D,20240109,000000,28.49,28.56,28.19,28.46,789005,0
+WES.US,D,20240110,000000,28.44,28.89,28.17,28.26,1472514,0
+WES.US,D,20240111,000000,28.26,28.39,27.93,28.26,829326,0
+WES.US,D,20240112,000000,28.44,28.61,27.95,28.6,884050,0
+WES.US,D,20240116,000000,28.61,28.689,28.1,28.1,1044596,0
+WES.US,D,20240117,000000,27.78,28.01,27.62,27.82,1471545,0
+WES.US,D,20240118,000000,27.82,28,27.49,27.72,1402960,0
+WES.US,D,20240119,000000,27.64,27.87,27.505,27.78,977459,0
+WES.US,D,20240122,000000,27.88,28.73,27.86,28.51,1467151,0
+WES.US,D,20240123,000000,28.46,28.82,28.4,28.72,1054753,0
+WES.US,D,20240124,000000,28.8,29.09,28.76,28.97,840146,0
+WES.US,D,20240125,000000,29.12,29.36,29.01,29.24,872657,0
+WES.US,D,20240126,000000,28.99,29.52,28.97,29.4,971830,0
+WES.US,D,20240129,000000,29.47,29.84,29.04,29.77,1094502,0
+WES.US,D,20240130,000000,29.77,30.05,29.66,29.9,1572769,0
+WES.US,D,20240131,000000,29.26,29.4,28.64,28.73,1730119,0
+WES.US,D,20240201,000000,28.91,29.31,28.7,28.71,1456781,0
+WES.US,D,20240202,000000,28.62,28.68,28.22,28.41,786061,0
+WES.US,D,20240205,000000,28.14,28.43,27.9735,28.12,829882,0
+WES.US,D,20240206,000000,28.24,28.46,27.84,27.92,1045323,0
+WES.US,D,20240207,000000,28.09,28.28,27.89,28,580241,0
+WES.US,D,20240208,000000,28,28.21,27.87,27.97,1345864,0
+WES.US,D,20240209,000000,28.2,28.34,28,28.32,549133,0
+WES.US,D,20240212,000000,28.44,28.86,28.38,28.5,1080673,0
+WES.US,D,20240213,000000,28.41,28.55,27.89,27.89,685422,0
+WES.US,D,20240214,000000,28.03,28.43,27.9399,28.06,867481,0
+WES.US,D,20240215,000000,28.07,29.01,28.07,28.74,1307932,0
+WES.US,D,20240216,000000,28.76,29.47,28.75,29.15,1037379,0
+WES.US,D,20240220,000000,29.07,32.25,29.07,30.81,4708961,0
+WES.US,D,20240221,000000,30.49,31.14,30.01,30.18,2945082,0
+WES.US,D,20240222,000000,32,33.94,31.6,33.6,6396661,0
+WES.US,D,20240223,000000,33.52,34.89,33.41,33.78,3685835,0
+WES.US,D,20240226,000000,33.75,34.6,33.71,33.88,2516763,0
+WES.US,D,20240227,000000,33.97,34.71,33.79,34.04,2219302,0
+WES.US,D,20240228,000000,34.04,35.04,33.15,33.42,2649398,0
+WES.US,D,20240229,000000,33.36,33.67,33.25,33.45,712165,0
+WES.US,D,20240301,000000,33.53,34.63,33.52,34.33,981958,0
+WES.US,D,20240304,000000,34.45,34.54,33.84,33.9,846034,0
+WES.US,D,20240305,000000,33.9,34.43,33.84,34.33,1014126,0
+WES.US,D,20240306,000000,34.59,34.95,34.35,34.73,808804,0
+WES.US,D,20240307,000000,34.68,34.88,34.34,34.46,906621,0
+WES.US,D,20240308,000000,34.31,34.39,33.51,34.01,1303736,0
+WES.US,D,20240311,000000,33.89,34.31,33.39,33.99,1004975,0
+WES.US,D,20240312,000000,34.12,34.25,33.51,33.96,1137585,0
+WES.US,D,20240313,000000,34,34.18,33.72,33.99,902016,0
+WES.US,D,20240314,000000,34.1,34.18,33.46,33.53,1217973,0
+WES.US,D,20240315,000000,33.44,34.59,33.42,34.53,5100663,0
+WES.US,D,20240318,000000,34.43,34.52,33.94,34.41,695284,0
+WES.US,D,20240319,000000,33.95,34.8,33.9,34.8,769190,0
+WES.US,D,20240320,000000,34.59,34.94,34.53,34.9,655164,0
+WES.US,D,20240321,000000,34.95,35.13,34.45,34.98,513589,0
+WES.US,D,20240322,000000,34.94,35.14,34.57,34.62,485992,0
+WES.US,D,20240325,000000,35,35.3089,34.36,34.49,887933,0
+WES.US,D,20240326,000000,34.625,34.81,34.22,34.73,796090,0
+WES.US,D,20240327,000000,34.85,35.28,34.78,35.14,805521,0
+WES.US,D,20240328,000000,35.2,35.93,35.11,35.55,1002332,0
+WES.US,D,20240401,000000,35.66,35.94,35.41,35.58,665607,0
+WES.US,D,20240402,000000,35.64,36.11,35.56,35.95,524145,0
+WES.US,D,20240403,000000,36.14,36.79,35.95,36.03,1072277,0
+WES.US,D,20240404,000000,36.22,36.46,35.93,35.93,919651,0
+WES.US,D,20240405,000000,35.94,36.13,35.64,35.76,957797,0
+WES.US,D,20240408,000000,35.76,36.145,35.6,35.94,370408,0
+WES.US,D,20240409,000000,35.96,36.12,35.45,35.49,1257506,0
+WES.US,D,20240410,000000,35.59,35.84,35.2,35.47,1179340,0
+WES.US,D,20240411,000000,35.72,35.72,35.08,35.37,715422,0
+WES.US,D,20240412,000000,35.6,35.95,34.51,34.54,935868,0
+WES.US,D,20240415,000000,34.71,34.71,34.22,34.24,960833,0
+WES.US,D,20240416,000000,34.25,34.26,33.64,34.05,1153431,0
+WES.US,D,20240417,000000,34.21,34.83,34.095,34.43,782706,0
+WES.US,D,20240418,000000,34.77,34.9389,34.515,34.65,692387,0
+WES.US,D,20240419,000000,35.16,35.97,34.805,35.38,1315004,0
+WES.US,D,20240422,000000,35.32,35.94,35.22,35.71,947951,0
+WES.US,D,20240423,000000,35.59,36.06,35.59,35.6,1365085,0
+WES.US,D,20240424,000000,35.77,36,35.45,35.94,763432,0
+WES.US,D,20240425,000000,35.75,36.0394,35.67,35.88,586864,0
+WES.US,D,20240426,000000,35.96,36,35.6201,35.87,702558,0
+WES.US,D,20240429,000000,36.06,36.17,35.81,36,1093103,0
+WES.US,D,20240430,000000,34.81,34.95,34.05,34.1,975910,0
+WES.US,D,20240501,000000,34.24,34.71,34.125,34.34,1699441,0
+WES.US,D,20240502,000000,34.39,35.32,34.39,35.03,1263453,0
+WES.US,D,20240503,000000,35.25,35.62,35.01,35.53,670934,0
+WES.US,D,20240506,000000,35.82,36.01,35.37,35.64,1349972,0
+WES.US,D,20240507,000000,35.85,35.8799,35.11,35.64,1703082,0
+WES.US,D,20240508,000000,35.6,35.7399,35.26,35.5,1699038,0
+WES.US,D,20240509,000000,36.25,36.67,35.8508,36.45,2191022,0
+WES.US,D,20240510,000000,36.5,36.6,35.76,36.23,2543090,0
+WES.US,D,20240513,000000,36.6,37.66,36.5,37.12,1861575,0
+WES.US,D,20240514,000000,37.39,37.91,37.02,37.9,924105,0
+WES.US,D,20240515,000000,38.03,38.08,37.15,37.97,959677,0
+WES.US,D,20240516,000000,38,38.34,37.45,37.5,974339,0
+WES.US,D,20240517,000000,37.61,38.12,37.15,38.04,855795,0
+WES.US,D,20240520,000000,38.53,38.77,38.25,38.58,1909278,0
+WES.US,D,20240521,000000,38.7,38.7799,38.36,38.54,1025520,0
+WES.US,D,20240522,000000,38.79,38.79,37.57,37.77,1333480,0
+WES.US,D,20240523,000000,38.4,38.58,37.27,37.37,1074958,0
+WES.US,D,20240524,000000,37.86,37.86,37.03,37.36,755474,0
+WES.US,D,20240528,000000,38.08,38.23,37.44,37.77,1071685,0
+WES.US,D,20240529,000000,37.8,37.9588,37.12,37.26,563078,0
+WES.US,D,20240530,000000,37.26,37.4099,36.07,36.43,1306278,0
+WES.US,D,20240531,000000,36.54,37.49,36.505,37.32,1449134,0
+WES.US,D,20240603,000000,37.57,37.57,36.52,36.63,1022339,0
+WES.US,D,20240604,000000,36.58,37.01,36.1525,36.98,607912,0
+WES.US,D,20240605,000000,37.25,37.6,36.51,37.44,504458,0
+WES.US,D,20240606,000000,37.41,37.91,37.16,37.89,346415,0
+WES.US,D,20240607,000000,37.98,38.65,37.75,38.24,772134,0
+WES.US,D,20240610,000000,38.66,39.37,38.25,39.31,1053492,0
+WES.US,D,20240611,000000,39.53,39.7,38.19,38.22,946172,0
+WES.US,D,20240612,000000,38.55,39.07,38.21,38.42,880344,0
+WES.US,D,20240613,000000,38.4,38.4498,38.095,38.34,909215,0
+WES.US,D,20240614,000000,38.11,38.21,37.3,37.57,1430790,0
+WES.US,D,20240617,000000,37.62,37.8899,37.25,37.73,791943,0
+WES.US,D,20240618,000000,37.96,38.5,37.95,38.04,1144592,0
+WES.US,D,20240620,000000,38.41,38.6,37.85,38.4,991001,0
+WES.US,D,20240621,000000,38.5,39.29,38.36,38.45,5375035,0
+WES.US,D,20240624,000000,38.71,39.52,38.71,39.35,912228,0
+WES.US,D,20240625,000000,39.34,39.79,39.05,39.67,523839,0
+WES.US,D,20240626,000000,39.77,39.89,39.2,39.4,960283,0
+WES.US,D,20240627,000000,39.5,39.78,39.4,39.49,732928,0
+WES.US,D,20240628,000000,39.86,39.95,39.3001,39.73,660596,0
+WES.US,D,20240701,000000,40,40.71,39.78,40.58,855104,0
+WES.US,D,20240702,000000,40.8,40.9892,40.26,40.76,688726,0
+WES.US,D,20240703,000000,40.96,41.5784,40.9,41.17,329264,0
+WES.US,D,20240705,000000,41.65,41.73,41,41.11,708051,0
+WES.US,D,20240708,000000,41.24,41.6799,41.1058,41.44,695996,0
+WES.US,D,20240709,000000,41.4,41.41,40.58,41.18,1153053,0
+WES.US,D,20240710,000000,40.78,41.15,40.66,41.15,1203551,0
+WES.US,D,20240711,000000,41.01,41.09,40.45,40.69,1318640,0
+WES.US,D,20240712,000000,41.2,41.32,40.665,40.96,529483,0
+WES.US,D,20240715,000000,41.26,42,40.92,41.75,860288,0
+WES.US,D,20240716,000000,41.9,42.39,41.75,41.77,1077481,0
+WES.US,D,20240717,000000,41.78,42.09,41.42,41.53,920700,0
+WES.US,D,20240718,000000,41.78,42.48,41.61,42.27,748409,0
+WES.US,D,20240719,000000,42.48,42.75,41.7,42.06,920978,0
+WES.US,D,20240722,000000,42.43,42.75,41.67,42.74,954033,0
+WES.US,D,20240723,000000,42.8,42.8,41.91,42.07,659434,0
+WES.US,D,20240724,000000,42.14,42.14,40.605,40.81,1605059,0
+WES.US,D,20240725,000000,40.9,40.9001,39.96,39.96,800855,0
+WES.US,D,20240726,000000,39.96,40.58,39.44,39.81,1292947,0
+WES.US,D,20240729,000000,40.25,40.5,39.31,40.37,937699,0
+WES.US,D,20240730,000000,40.73,40.786,40.19,40.7,939520,0
+WES.US,D,20240731,000000,41.29,41.5686,40.83,40.92,1023225,0
+WES.US,D,20240801,000000,40.3,40.3699,38.91,39.54,1180466,0
+WES.US,D,20240802,000000,39.15,39.29,37.51,38.8,1274420,0
+WES.US,D,20240805,000000,37.12,38.23,36.76,37.65,1077890,0
+WES.US,D,20240806,000000,37.99,39.32,37.88,38.93,1433929,0
+WES.US,D,20240807,000000,39.61,40.21,39.01,39.07,2034515,0
+WES.US,D,20240808,000000,38.95,40.07,38.32,39.51,3814409,0
+WES.US,D,20240809,000000,39.79,40.27,39,39.58,1640374,0
+WES.US,D,20240812,000000,39.65,40.13,37.65,37.93,1624380,0
+WES.US,D,20240813,000000,36.35,36.99,36.23,36.59,10737129,0
+WES.US,D,20240814,000000,36.79,37.82,36.47,37.76,3894681,0
+WES.US,D,20240815,000000,38.06,38.64,37.77,38.27,1929316,0
+WES.US,D,20240816,000000,38.11,39.05,38.11,39,1509315,0
+WES.US,D,20240819,000000,39.1,39.1,38.6,38.91,1778978,0
+WES.US,D,20240820,000000,38.93,38.981,37.61,37.61,1251252,0
+WES.US,D,20240821,000000,37.68,38.17,37.39,37.81,929569,0
+WES.US,D,20240822,000000,37.95,38.32,37.9,38.17,645008,0
+WES.US,D,20240823,000000,38.17,38.63,37.96,38.32,872650,0
+WES.US,D,20240826,000000,38.55,38.97,38.2,38.56,1171995,0
+WES.US,D,20240827,000000,38.47,38.5,37.81,37.97,831483,0
+WES.US,D,20240828,000000,37.82,38,37.16,37.44,1510661,0
+WES.US,D,20240829,000000,37.69,38.09,37.455,38.06,878632,0
+WES.US,D,20240830,000000,38.15,38.59,37.83,38.58,539950,0
+WES.US,D,20240903,000000,38.45,38.45,37.35,37.97,962211,0
+WES.US,D,20240904,000000,37.9,38.3,37.58,37.63,698460,0
+WES.US,D,20240905,000000,37.75,38.05,37.62,37.83,834664,0
+WES.US,D,20240906,000000,37.83,38,37.34,37.76,1043041,0
+WES.US,D,20240909,000000,37.75,38.1,37.467,37.64,1973504,0
+WES.US,D,20240910,000000,37.64,38.14,37.45,37.99,1054954,0
+WES.US,D,20240911,000000,38.07,38.56,37.83,38.3,506955,0
+WES.US,D,20240912,000000,38.48,39.05,38.455,38.86,624541,0
+WES.US,D,20240913,000000,38.95,39.59,38.81,39.57,1101110,0
+WES.US,D,20240916,000000,39.48,39.88,39.3,39.79,886648,0
+WES.US,D,20240917,000000,39.97,40.31,39.725,40.05,936528,0
+WES.US,D,20240918,000000,40.05,40.26,39.595,39.63,755987,0
+WES.US,D,20240919,000000,40.15,40.15,38.78,39,1725610,0
+WES.US,D,20240920,000000,38.8,39,38.09,38.75,1840443,0
+WES.US,D,20240923,000000,38.7,39.45,38.6,39.19,573598,0
+WES.US,D,20240924,000000,39.4,39.46,38.75,39.02,578615,0
+WES.US,D,20240925,000000,38.85,39.09,38.64,38.97,599142,0
+WES.US,D,20240926,000000,38.82,38.84,37.9,37.94,910596,0
+WES.US,D,20240927,000000,38.12,38.29,37.9,38.22,484121,0
+WES.US,D,20240930,000000,38.28,38.48,37.88,38.26,728845,0
+WES.US,D,20241001,000000,38.25,38.66,38.09,38.51,934001,0
+WES.US,D,20241002,000000,38.8,39.08,38.36,38.47,924682,0
+WES.US,D,20241003,000000,38.66,39.06,38.13,38.75,653309,0
+WES.US,D,20241004,000000,39.1,39.53,38.9101,39.1,559732,0
+WES.US,D,20241007,000000,39.34,39.8826,39.2353,39.85,888653,0
+WES.US,D,20241008,000000,39.72,39.86,39.01,39.12,643227,0
+WES.US,D,20241009,000000,39.13,39.495,38.84,39.48,499606,0
+WES.US,D,20241010,000000,39.6,39.74,39.305,39.42,459337,0
+WES.US,D,20241011,000000,39.54,39.79,39.42,39.79,467545,0
+WES.US,D,20241014,000000,39.7,39.84,39.36,39.44,1305277,0
+WES.US,D,20241015,000000,39.35,39.36,38.71,38.8,1081242,0
+WES.US,D,20241016,000000,39.01,39.69,38.86,39.36,763461,0
+WES.US,D,20241017,000000,39.59,39.64,38.385,38.51,924182,0
+WES.US,D,20241018,000000,38.69,38.78,38.32,38.72,867441,0
+WES.US,D,20241021,000000,38.87,39,38.12,38.32,1542729,0
+WES.US,D,20241022,000000,38.41,38.51,38.14,38.31,708878,0
+WES.US,D,20241023,000000,38.35,38.56,38.13,38.34,651675,0
+WES.US,D,20241024,000000,38.49,38.79,38.215,38.63,765498,0
+WES.US,D,20241025,000000,38.43,38.89,38.43,38.43,1082584,0
+WES.US,D,20241028,000000,38.4,38.57,37.82,37.98,844447,0
+WES.US,D,20241029,000000,38.11,38.2,37.2,37.39,2460937,0
+WES.US,D,20241030,000000,37.44,37.76,37.22,37.49,1557682,0
+WES.US,D,20241031,000000,37.69,38.16,37.5401,37.73,1571261,0
+WES.US,D,20241101,000000,36.81,37.07,36.6601,36.69,769965,0
+WES.US,D,20241104,000000,36.68,37.01,36.51,36.81,1016567,0
+WES.US,D,20241105,000000,36.81,37.75,36.81,37.75,812743,0
+WES.US,D,20241106,000000,38.18,38.68,37.7,38.53,1519083,0
+WES.US,D,20241107,000000,37.5,37.83,36.5,37.3,3376286,0
+WES.US,D,20241108,000000,37.17,37.6013,35.78,36.08,3385271,0
+WES.US,D,20241111,000000,36.1,36.195,35.395,35.7,2740329,0
+WES.US,D,20241112,000000,35.9399,36.23,35.57,36.2,1278687,0
+WES.US,D,20241113,000000,36.3,37.165,36.25,36.77,1421909,0
+WES.US,D,20241114,000000,36.99,37.855,36.61,37.78,1551725,0
+WES.US,D,20241115,000000,37.66,39.13,37.59,38.2,2520789,0
+WES.US,D,20241118,000000,38.35,38.62,37.07,38.03,1922397,0
+WES.US,D,20241119,000000,37.875,38.02,37.48,37.8,904767,0
+WES.US,D,20241120,000000,37.825,37.85,37.13,37.44,1033449,0
+WES.US,D,20241121,000000,37.48,38.13,37.26,37.93,1277690,0
+WES.US,D,20241122,000000,38.15,39.13,37.97,38.87,1570064,0
+WES.US,D,20241125,000000,39.2,39.2,38.06,38.32,902759,0
+WES.US,D,20241126,000000,38.53,39.1,38.415,38.74,1133414,0
+WES.US,D,20241127,000000,39.12,40.09,38.95,39.63,1147921,0
+WES.US,D,20241129,000000,39.75,41.29,39.64,40.71,1706600,0
+WES.US,D,20241202,000000,41,41.078,39.41,39.82,1284641,0
+WES.US,D,20241203,000000,40,40.46,39.78,40.36,889648,0
+WES.US,D,20241204,000000,40.36,40.43,39.74,40.02,796847,0
+WES.US,D,20241205,000000,40,40.97,40,40.35,582354,0
+WES.US,D,20241206,000000,40.4866,40.7495,39.94,40.24,1029720,0
+WES.US,D,20241209,000000,40.615,41.28,39.59,39.59,1375837,0
+WES.US,D,20241210,000000,39.55,39.83,37.75,38.74,2618218,0
+WES.US,D,20241211,000000,38.9301,39.56,38.63,38.83,864688,0
+WES.US,D,20241212,000000,39.4399,39.97,38.9958,39.95,909316,0
+WES.US,D,20241213,000000,40.1,40.24,39.38,39.76,911986,0
+WES.US,D,20241216,000000,39.6,40.06,39.05,39.19,949246,0
+WES.US,D,20241217,000000,39.03,39.74,38.6,39.22,1656314,0
+WES.US,D,20241218,000000,39.66,39.7,37.55,38.24,1322658,0
+WES.US,D,20241219,000000,38.9,39.17,38.1,38.15,1374140,0
+WES.US,D,20241220,000000,38.73,39.37,38.2,38.36,2810906,0
+WES.US,D,20241223,000000,38.89,39.195,38.05,39.07,831537,0
+WES.US,D,20241224,000000,39.49,39.79,38.93,39.79,366450,0
+WES.US,D,20241226,000000,39.82,40.075,38.96,39.02,668948,0
+WES.US,D,20241227,000000,39.03,39.18,38.35,39.13,609674,0
+WES.US,D,20241230,000000,39.15,39.42,38.56,38.85,799043,0
+WES.US,D,20241231,000000,38.8201,39.0605,38.4,38.43,932606,0
+WES.US,D,20250102,000000,38.68,39.34,38.43,39.26,1207174,0
+WES.US,D,20250103,000000,39.7367,40.08,39.17,39.24,1103782,0
+WES.US,D,20250106,000000,39.6416,39.98,39.42,39.65,1085968,0
+WES.US,D,20250107,000000,39.88,40.04,39.37,39.47,709057,0
+WES.US,D,20250108,000000,39.5,40.09,39.42,40.09,808790,0
+WES.US,D,20250110,000000,40,40.65,39.16,39.7,944491,0
+WES.US,D,20250113,000000,39.89,40.26,39.7,39.96,1216409,0
+WES.US,D,20250114,000000,40,41.01,39.91,40.83,864120,0
+WES.US,D,20250115,000000,41.4065,41.67,40.94,41.19,1215817,0
+WES.US,D,20250116,000000,41.105,41.6388,40.32,40.7,1861757,0
+WES.US,D,20250117,000000,40.6,41.78,40.5318,41.51,1149281,0
+WES.US,D,20250121,000000,41.9998,42.9999,41.8,42.89,1344378,0
+WES.US,D,20250122,000000,43.115,43.33,41.98,41.98,1062980,0
+WES.US,D,20250123,000000,42.3201,42.7194,41.76,42.43,938253,0
+WES.US,D,20250124,000000,42.816,43.05,42.24,42.35,807283,0
+WES.US,D,20250127,000000,42.37,42.38,40.62,41.17,1337552,0
+WES.US,D,20250128,000000,41.56,41.86,40.94,41.85,1133589,0
+WES.US,D,20250129,000000,42,42.38,41.42,41.8,1270510,0
+WES.US,D,20250130,000000,41.82,43.11,41.34,42.87,5629519,0
+WES.US,D,20250131,000000,42.61,42.67,40.75,41.15,2594711,0
+WES.US,D,20250203,000000,39.59,40.9694,39.5,40.6,1167810,0
+WES.US,D,20250204,000000,40.6,40.95,40.06,40.8,1236919,0
+WES.US,D,20250205,000000,40.8,41.45,40.7668,41.25,1292197,0
+WES.US,D,20250206,000000,41.355,41.4,39.9942,40.44,1200024,0
+WES.US,D,20250207,000000,40.3,40.75,39.915,40.38,714068,0
+WES.US,D,20250210,000000,40.75,41,40.45,40.57,1229866,0
+WES.US,D,20250211,000000,40.555,40.56,39.88,40.06,1113670,0
+WES.US,D,20250212,000000,40.22,40.22,39.53,39.87,678199,0
+WES.US,D,20250213,000000,39.98,40.51,39.95,40.5,1854534,0
+WES.US,D,20250214,000000,40.69,40.9,40.3,40.58,1068049,0
+WES.US,D,20250218,000000,40.805,41.78,40.73,41.62,1621178,0
+WES.US,D,20250219,000000,41.57,41.6925,40.9303,41.36,969682,0
+WES.US,D,20250220,000000,41.4,41.675,40.77,41.63,929977,0
+WES.US,D,20250221,000000,41.68,41.68,40.61,41.13,887884,0
+WES.US,D,20250224,000000,41,41.15,39.85,40.5,1269753,0
+WES.US,D,20250225,000000,40.2,40.65,39.5812,40.09,1105433,0
+WES.US,D,20250226,000000,40.35,40.655,39.835,40.44,1005720,0
+WES.US,D,20250227,000000,40.5,41.08,39.5,39.95,2132153,0
+WES.US,D,20250228,000000,40.075,40.58,39.65,40.58,2262907,0
+WES.US,D,20250303,000000,40.64,40.9531,39.05,39.47,2320714,0
+WES.US,D,20250304,000000,39.2,39.44,38.6,38.71,1810344,0
+WES.US,D,20250305,000000,38.85,38.97,37.91,38.35,2624695,0
+WES.US,D,20250306,000000,38.555,38.7127,37.51,37.87,1546256,0
+WES.US,D,20250307,000000,38.09,39.28,38,38.92,1772334,0
+WES.US,D,20250310,000000,38.875,40.95,38.81,40.49,1947619,0
+WES.US,D,20250311,000000,40.38,41.22,40.1,40.54,2053226,0
+WES.US,D,20250312,000000,40.785,40.9717,40.11,40.39,1065475,0
+WES.US,D,20250313,000000,40.2896,40.68,39.55,39.58,865151,0
+WES.US,D,20250314,000000,39.99,41.17,39.725,41.01,988950,0
+WES.US,D,20250317,000000,41.31,42.3,41.01,41.76,902899,0
+WES.US,D,20250318,000000,41.945,42.25,41.47,41.58,650319,0
+WES.US,D,20250319,000000,41.735,41.97,41.398,41.84,978239,0
+WES.US,D,20250320,000000,41.95,41.95,41.4529,41.85,557150,0
+WES.US,D,20250321,000000,41.8205,41.8205,41.09,41.27,1699799,0
+WES.US,D,20250324,000000,41.27,42.04,41.25,41.37,744817,0
+WES.US,D,20250325,000000,41.51,41.71,41.07,41.19,552781,0
+WES.US,D,20250326,000000,41.202,41.88,41.11,41.35,761624,0
+WES.US,D,20250327,000000,41.285,41.47,40.89,41.05,543201,0
+WES.US,D,20250328,000000,41.18,41.52,40.56,41.47,1166856,0
+WES.US,D,20250331,000000,41,41.56,40.73,40.96,757818,0
+WES.US,D,20250401,000000,41.36,41.36,40.57,41.03,774996,0
+WES.US,D,20250402,000000,40.95,41.735,40.79,41.61,495764,0
+WES.US,D,20250403,000000,40.7,40.9999,40.12,40.2,605698,0
+WES.US,D,20250404,000000,38.6935,38.79,36.09,37,2171895,0
+WES.US,D,20250407,000000,35.55,37.55,34.23,35.43,2680743,0
+WES.US,D,20250408,000000,36.82,37.54,34.4068,34.99,1954199,0
+WES.US,D,20250409,000000,34.47,36.95,33.6,36.51,2299472,0
+WES.US,D,20250410,000000,35.99,36.38,34.87,35.89,1558660,0
+WES.US,D,20250411,000000,36.14,36.65,35.07,36.65,817900,0
+WES.US,D,20250414,000000,37.6187,37.78,36.925,37.63,944988,0
+WES.US,D,20250415,000000,37.81,38.6784,37.63,38.53,996456,0
+WES.US,D,20250416,000000,38.6,38.7699,37.28,37.39,1149854,0
+WES.US,D,20250417,000000,37.72,38.47,37.5001,38.13,765892,0
+WES.US,D,20250421,000000,38.2,38.22,36.81,36.9,1098862,0
+WES.US,D,20250422,000000,37.5,38.24,37.5,38.07,1064281,0
+WES.US,D,20250423,000000,38.53,38.9,37.62,37.9,1292257,0
+WES.US,D,20250424,000000,38.27,39.22,37.7906,39.17,1083171,0
+WES.US,D,20250425,000000,39.1,39.148,38.23,38.82,720069,0
+WES.US,D,20250428,000000,38.76,39.0699,38.49,38.95,1100162,0
+WES.US,D,20250429,000000,39.125,39.1831,38.22,38.26,624604,0
+WES.US,D,20250430,000000,38.18,38.2,37.09,37.6,1665358,0
+WES.US,D,20250501,000000,37.6,38.15,37.16,37.29,1270126,0
+WES.US,D,20250502,000000,36.92,36.92,36.14,36.33,1721758,0
+WES.US,D,20250505,000000,36.09,36.29,35.45,35.87,1344653,0
+WES.US,D,20250506,000000,36,36.39,35.2501,35.65,1372679,0
+WES.US,D,20250507,000000,35.695,36.185,35.5101,35.95,1150240,0
+WES.US,D,20250508,000000,36.245,37.29,36.245,36.62,1863513,0
+WES.US,D,20250509,000000,37,37.58,36.69,37.11,1187362,0
+WES.US,D,20250512,000000,38.4499,38.61,37.6,38.23,1486153,0
+WES.US,D,20250513,000000,38.23,39.51,38.23,39.37,1051685,0
+WES.US,D,20250514,000000,39.28,39.98,38.95,39.86,915332,0
+WES.US,D,20250515,000000,39.79,39.8999,39.1,39.55,833324,0
+WES.US,D,20250516,000000,39.61,40,39.18,39.64,725375,0
+WES.US,D,20250519,000000,39.31,39.31,38.71,39.25,781238,0
+WES.US,D,20250520,000000,39.37,39.47,39.01,39.14,413125,0
+WES.US,D,20250521,000000,39.5,39.5,38.42,38.49,681342,0
+WES.US,D,20250522,000000,38.23,38.8699,37.9,38.69,741747,0
+WES.US,D,20250523,000000,38.7,39.105,38.51,38.94,867253,0
+WES.US,D,20250527,000000,39.215,39.3,38.9,39.08,668297,0
+WES.US,D,20250528,000000,39.25,39.25,38.34,38.36,730139,0
+WES.US,D,20250529,000000,38.48,38.49,37.16,37.31,1692912,0
+WES.US,D,20250530,000000,37.575,37.76,37.12,37.4,1595648,0
+WES.US,D,20250602,000000,37.7,37.9851,37.2,37.7,951425,0
+WES.US,D,20250603,000000,37.7,38.21,37.65,38.05,1038855,0
+WES.US,D,20250604,000000,38.33,38.49,37.5,37.61,769729,0
+WES.US,D,20250605,000000,37.68,37.9,37.45,37.68,850755,0
+WES.US,D,20250606,000000,37.9,38.3,37.87,38.18,509357,0
+WES.US,D,20250609,000000,38.46,38.47,37.31,37.34,1242784,0
+WES.US,D,20250610,000000,37.84,38.21,37.735,37.97,910142,0
+WES.US,D,20250611,000000,38.38,38.73,38,38.61,958340,0
+WES.US,D,20250612,000000,38.56,38.77,38.2101,38.73,684799,0
+WES.US,D,20250613,000000,39.13,39.255,38.56,38.83,820836,0
+WES.US,D,20250616,000000,39,39.29,38.16,38.46,849762,0
+WES.US,D,20250617,000000,38.58,38.87,38.265,38.42,931559,0
+WES.US,D,20250618,000000,38.59,38.61,37.9,38.11,924543,0
+WES.US,D,20250620,000000,38.11,38.635,38.11,38.55,653664,0
+WES.US,D,20250623,000000,38.8,38.97,38.28,38.69,1019046,0
+WES.US,D,20250624,000000,38.605,38.77,38.03,38.16,1600036,0
+WES.US,D,20250625,000000,38.4,38.4,37.56,37.7,1221724,0
+WES.US,D,20250626,000000,37.69,38.38,37.46,38.38,1136448,0
+WES.US,D,20250627,000000,38.39,38.83,38.101,38.56,897770,0
+WES.US,D,20250630,000000,38.55,38.82,38.18,38.7,1029800,0
+WES.US,D,20250701,000000,38.79,38.83,38.11,38.58,1511803,0
+WES.US,D,20250702,000000,38.65,39.23,38.35,39.09,869240,0
+WES.US,D,20250703,000000,39.12,39.1813,38.53,38.94,609411,0
+WES.US,D,20250707,000000,38.95,39.06,38.375,38.77,591922,0
+WES.US,D,20250708,000000,38.9273,39.46,38.62,39.35,828140,0
+WES.US,D,20250709,000000,39.4126,39.57,38.99,39.27,645547,0
+WES.US,D,20250710,000000,39.125,39.26,38.8001,39.24,594863,0
+WES.US,D,20250711,000000,39.24,39.7312,39.0804,39.47,712766,0
+WES.US,D,20250714,000000,39.53,40.14,39.36,40.14,689642,0
+WES.US,D,20250715,000000,40.12,40.47,39.4,40.09,610247,0
+WES.US,D,20250716,000000,40.37,40.4,39.79,40.22,1236130,0
+WES.US,D,20250717,000000,40.22,40.71,40.03,40.59,681662,0
+WES.US,D,20250718,000000,40.76,41.29,40.26,40.47,1046142,0
+WES.US,D,20250721,000000,40.54,40.61,39.2601,39.39,1267629,0
+WES.US,D,20250722,000000,39.45,39.89,39.31,39.49,857280,0
+WES.US,D,20250723,000000,39.82,40.0494,39.5,40.01,501176,0
+WES.US,D,20250724,000000,40.02,40.8493,39.89,40.65,803846,0
+WES.US,D,20250725,000000,40.77,41.08,40.59,40.76,552497,0
+WES.US,D,20250728,000000,41.22,41.25,40.56,40.9,690629,0
+WES.US,D,20250729,000000,41.1451,41.39,40.67,41.18,1068635,0
+WES.US,D,20250730,000000,41.11,41.205,40.17,40.49,1254250,0
+WES.US,D,20250731,000000,40.4,41.05,40.39,40.73,1363276,0
+WES.US,D,20250801,000000,39.71,39.7264,39.11,39.38,940313,0
+WES.US,D,20250804,000000,39.49,40.08,39.38,40.04,798180,0
+WES.US,D,20250805,000000,39.985,40.154,39.01,39.78,763968,0
+WES.US,D,20250806,000000,39.98,40.68,39.9079,40.33,1172736,0
+WES.US,D,20250807,000000,39.71,40.33,38.27,38.44,4278864,0
+WES.US,D,20250808,000000,38.5,38.94,37.97,38.1,2640767,0
+WES.US,D,20250811,000000,38.35,38.46,37.5,37.5,2074483,0
+WES.US,D,20250812,000000,37.8486,38.51,37.53,38.16,1702271,0
+WES.US,D,20250813,000000,38.295,38.95,38.02,38.69,1647571,0
+WES.US,D,20250814,000000,38.73,38.94,38.38,38.64,1017305,0
+WES.US,D,20250815,000000,38.55,38.9595,38.29,38.45,1428958,0
+WES.US,D,20250818,000000,38.54,38.6797,38.01,38.15,1295426,0
+WES.US,D,20250819,000000,38.05,38.37,37.9,38.25,1543628,0
+WES.US,D,20250820,000000,38.41,38.47,37.9,38.05,1313457,0
+WES.US,D,20250821,000000,38.1,38.49,37.95,38.21,1093553,0
+WES.US,D,20250822,000000,38.48,38.8684,38.33,38.54,892747,0
+WES.US,D,20250825,000000,38.55,38.615,38.22,38.37,690226,0
+WES.US,D,20250826,000000,38.32,38.5,37.75,38.25,1762916,0
+WES.US,D,20250827,000000,38.19,38.56,37.94,38.36,1060221,0
+WES.US,D,20250828,000000,38.42,38.72,38.22,38.59,714486,0
+WES.US,D,20250829,000000,38.6,39.38,38.6,39.21,1274998,0
+WES.US,D,20250902,000000,39.11,39.19,38.595,38.9,913755,0
+WES.US,D,20250903,000000,38.79,38.98,38.18,38.29,948620,0
+WES.US,D,20250904,000000,38.32,38.65,38.16,38.47,847940,0
+WES.US,D,20250905,000000,38.4,38.5,37.78,38.04,1735105,0
+WES.US,D,20250908,000000,38.11,38.215,37.84,37.94,983419,0
+WES.US,D,20250909,000000,37.955,38.59,37.9,38.08,1007276,0
+WES.US,D,20250910,000000,38.08,38.75,38.04,38.28,848280,0
+WES.US,D,20250911,000000,38.37,38.51,38.04,38.37,1223662,0
+WES.US,D,20250912,000000,38.5,38.78,38.35,38.35,963279,0
+WES.US,D,20250915,000000,38.45,38.69,38.035,38.04,1152289,0
+WES.US,D,20250916,000000,38.455,38.455,38.04,38.29,945255,0
+WES.US,D,20250917,000000,38.305,38.67,38.185,38.31,1279473,0
+WES.US,D,20250918,000000,38.455,38.6899,38.27,38.52,771241,0
+WES.US,D,20250919,000000,38.39,38.505,38.015,38.37,2234025,0
+WES.US,D,20250922,000000,38.37,38.45,38.1,38.31,1389576,0
+WES.US,D,20250923,000000,38.3501,38.6274,38.3,38.54,952494,0
+WES.US,D,20250924,000000,38.54,39.25,38.54,39.2,1144162,0
+WES.US,D,20250925,000000,39.285,39.37,38.91,39.36,1313103,0
+WES.US,D,20250926,000000,39.4,39.95,39.38,39.42,1596004,0
+WES.US,D,20250929,000000,39.69,39.69,38.25,38.44,1828238,0
+WES.US,D,20250930,000000,38.38,39.38,38.25,39.29,2739830,0
+WES.US,D,20251001,000000,39.29,39.735,39.17,39.28,2024400,0
+WES.US,D,20251002,000000,39.475,39.74,38.865,38.91,1396411,0
+WES.US,D,20251003,000000,39.14,39.1799,38.52,38.61,2241714,0
+WES.US,D,20251006,000000,38.76,38.83,37.93,37.97,2388842,0
+WES.US,D,20251007,000000,38.14,38.62,38.01,38.6,1511848,0
+WES.US,D,20251008,000000,38.68,39.4,38.635,39.21,1752264,0
+WES.US,D,20251009,000000,38.97,39.2675,38.31,38.31,2499380,0
+WES.US,D,20251010,000000,38.22,38.53,37.24,37.26,2231614,0
+WES.US,D,20251013,000000,37.545,37.72,37.18,37.65,1728624,0
+WES.US,D,20251014,000000,37.435,37.72,37.13,37.34,4336394,0
+WES.US,D,20251015,000000,37.475,38.12,37.39,37.72,1921946,0
+WES.US,D,20251016,000000,37.8,38.015,37.42,37.63,1599673,0
+WES.US,D,20251017,000000,37.625,37.83,37.37,37.74,1234236,0
+WES.US,D,20251020,000000,37.91,38.11,37.8,38.08,2191631,0
+WES.US,D,20251021,000000,38.1,38.138,37.48,37.6,3537967,0
+WES.US,D,20251022,000000,37.62,38.435,37.445,38.36,2428599,0
+WES.US,D,20251023,000000,38.78,39.06,38.39,38.95,2046180,0
+WES.US,D,20251024,000000,39.1,39.1,38.3,38.34,1167817,0
+WES.US,D,20251027,000000,38.615,38.82,38.5,38.65,1067341,0
+WES.US,D,20251028,000000,38.73,38.92,38.22,38.78,1070049,0
+WES.US,D,20251029,000000,38.73,38.89,38.22,38.28,1650971,0
+WES.US,D,20251030,000000,38.42,38.62,38.18,38.48,1246354,0
+WES.US,D,20251031,000000,37.625,37.71,37.22,37.47,1389908,0
+WES.US,D,20251103,000000,37.39,37.57,36.9,37.45,1406332,0
+WES.US,D,20251104,000000,37.2,37.635,37.1,37.34,1280780,0
+WES.US,D,20251105,000000,37.27,38.52,37.01,38.25,1710757,0
+WES.US,D,20251106,000000,38.425,38.56,37.9,38.52,904824,0
+WES.US,D,20251107,000000,37.8,39.45,37.75,38.99,2662625,0
+WES.US,D,20251110,000000,39.19,39.49,38.79,39.17,2044495,0
+WES.US,D,20251111,000000,39.13,39.65,38.985,39.65,1585513,0
+WES.US,D,20251112,000000,39.69,39.74,38.71,38.91,2429369,0
+WES.US,D,20251113,000000,38.805,39.11,38.44,38.59,1290344,0
+WES.US,D,20251114,000000,38.8,39.19,38.51,38.69,2913084,0
+WES.US,D,20251117,000000,38.79,39.3899,38.74,39,1431417,0
+WES.US,D,20251118,000000,38.85,39.355,38.81,39.03,1179790,0
+WES.US,D,20251119,000000,39.04,39.275,38.63,39,898558,0
+WES.US,D,20251120,000000,39.01,39.3,38.655,38.91,1369457,0
+WES.US,D,20251121,000000,38.93,39.05,38.6,38.96,880877,0
+WES.US,D,20251124,000000,39,39.21,38.6818,38.93,1213467,0
+WES.US,D,20251125,000000,38.95,39.315,38.77,39,1378197,0
+WES.US,D,20251126,000000,39.07,39.46,39,39,1289820,0
+WES.US,D,20251128,000000,39.17,39.73,39.12,39.33,944263,0
+WES.US,D,20251201,000000,39.29,39.56,39.1,39.33,1506226,0
+WES.US,D,20251202,000000,39.35,39.43,38.785,38.79,905810,0
+WES.US,D,20251203,000000,39.12,39.401,38.97,39.23,2817273,0
+WES.US,D,20251204,000000,39.35,40.48,39.255,40.3,2004648,0
+WES.US,D,20251205,000000,40.31,40.5699,39.73,39.99,1699910,0
+WES.US,D,20251208,000000,40.02,40.0399,39.12,39.28,1787064,0
+WES.US,D,20251209,000000,39.38,39.53,38.765,38.86,1393625,0
+WES.US,D,20251210,000000,39.1625,39.1625,38.55,38.83,816382,0
+WES.US,D,20251211,000000,38.8,39.39,38.59,38.62,1260044,0
+WES.US,D,20251212,000000,38.71,39.58,38.68,39.41,1195143,0
+WES.US,D,20251215,000000,39.615,39.82,39.31,39.52,1459776,0
+WES.US,D,20251216,000000,39.465,39.47,38.77,38.8,1308318,0
+WES.US,D,20251217,000000,39.07,39.39,38.89,39.19,805146,0
+WES.US,D,20251218,000000,39.3776,39.53,38.99,39.15,1067892,0
+WES.US,D,20251219,000000,39.2,39.315,39,39.07,1644371,0
+WES.US,D,20251222,000000,39.35,39.71,39.1,39.54,864781,0
+WES.US,D,20251223,000000,39.65,39.73,39.395,39.47,557478,0
+WES.US,D,20251224,000000,39.46,39.81,39.26,39.56,352042,0
+WES.US,D,20251226,000000,39.56,39.7,39.06,39.13,616823,0
+WES.US,D,20251229,000000,39.3,39.52,39.235,39.36,550186,0
+WES.US,D,20251230,000000,39.44,39.74,39.39,39.62,728960,0
+WES.US,D,20251231,000000,39.59,39.615,39.32,39.5,870967,0
+WES.US,D,20260102,000000,39.685,39.94,39.12,39.72,897264,0
+WES.US,D,20260105,000000,40.1,40.28,39.2,39.93,1422858,0
+WES.US,D,20260106,000000,40.01,40.37,39.57,39.57,1237960,0
+WES.US,D,20260107,000000,39.805,40,39.445,39.62,915614,0
+WES.US,D,20260108,000000,39.775,40.55,39.75,40.39,1123785,0
+WES.US,D,20260109,000000,40.65,41.5,40.6083,41.24,1611643,0
+WES.US,D,20260112,000000,41.225,41.94,41.2,41.38,1004549,0
+WES.US,D,20260113,000000,41.54,42.39,41.41,42.16,1097346,0
+WES.US,D,20260114,000000,42.15,42.8,42.07,42.23,1502184,0
+WES.US,D,20260115,000000,42.12,42.24,41.35,41.67,1086571,0
+WES.US,D,20260116,000000,41.7,42.14,41.37,41.61,846280,0
+WES.US,D,20260120,000000,41.79,41.87,39.99,40.67,2686221,0
+WES.US,D,20260121,000000,41.13,41.6085,40.32,40.52,1508650,0
+WES.US,D,20260122,000000,40.68,41.14,40.61,40.83,1248506,0
+WES.US,D,20260123,000000,41.105,41.31,40.675,40.74,1088198,0
+WES.US,D,20260126,000000,41.24,41.36,40.34,40.62,1232331,0
+WES.US,D,20260127,000000,40.69,41.13,40.27,40.97,1047339,0
+WES.US,D,20260128,000000,41.02,41.43,40.77,41.11,1584056,0
+WES.US,D,20260129,000000,41.44,42.22,41.2085,41.78,1535403,0
+WES.US,D,20260130,000000,41.8,41.8499,40.65,41.46,1915561,0
+WES.US,D,20260202,000000,39.75,40.35,39.52,40.12,1382900,0
+WES.US,D,20260203,000000,39.89,40.38,39.69,40.3,1081924,0
+WES.US,D,20260204,000000,40.49,41.27,40.29,41.08,1463897,0
+WES.US,D,20260205,000000,40.935,41.26,40.29,41.26,749387,0
+WES.US,D,20260206,000000,41.28,41.57,41,41.12,772281,0
+WES.US,D,20260209,000000,41.07,41.58,41,41.29,740040,0
+WES.US,D,20260210,000000,41.55,41.76,41.215,41.7,446571,0
+WES.US,D,20260211,000000,41.85,42.76,41.805,42.45,1106242,0
+WES.US,D,20260212,000000,42.555,43.05,41.7,42.35,1388110,0
+WES.US,D,20260213,000000,42.35,43.65,42.09,43.43,1333464,0
+WES.US,D,20260217,000000,43.65,44.34,42.85,43.73,2819229,0
+WES.US,D,20260218,000000,43.99,44.74,43.61,43.9,1079815,0
diff --git a/daily/us/nyse stocks/2/wfc_d.us.txt b/daily/us/nyse stocks/2/wfc_d.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5ddd39567cdafe135c48af166e46361b87a877e7
--- /dev/null
+++ b/daily/us/nyse stocks/2/wfc_d.us.txt	
@@ -0,0 +1,1144 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WFC_D.US,D,20210730,000000,25.02,25.1,24.94,25.02,1950356,0
+WFC_D.US,D,20210802,000000,25.09,25.1,24.06,25.08,702168,0
+WFC_D.US,D,20210803,000000,25.18,25.19,25.1,25.17,297150,0
+WFC_D.US,D,20210804,000000,25.2,25.24,25.12,25.14,386468,0
+WFC_D.US,D,20210805,000000,25.18,25.29,25.15,25.2,1866557,0
+WFC_D.US,D,20210806,000000,25.23,25.23,25.09,25.09,456301,0
+WFC_D.US,D,20210809,000000,25.1,25.15,25,25.03,419578,0
+WFC_D.US,D,20210810,000000,25.01,25.0224,24.81,24.89,432147,0
+WFC_D.US,D,20210811,000000,24.98,25.02,24.85,24.94,214038,0
+WFC_D.US,D,20210812,000000,24.93,25.0999,24.86,25.02,511795,0
+WFC_D.US,D,20210813,000000,25.05,25.24,25.04,25.23,248015,0
+WFC_D.US,D,20210816,000000,25.22,25.28,25.13,25.25,763918,0
+WFC_D.US,D,20210817,000000,25.21,25.28,25.13,25.21,290428,0
+WFC_D.US,D,20210818,000000,25.23,25.25,25.14,25.17,316681,0
+WFC_D.US,D,20210819,000000,25.14,25.16,25.1,25.15,394205,0
+WFC_D.US,D,20210820,000000,25.17,25.25,25.1401,25.21,354842,0
+WFC_D.US,D,20210823,000000,25.2,25.35,25.2,25.31,464394,0
+WFC_D.US,D,20210824,000000,25.35,25.37,25.28,25.31,315182,0
+WFC_D.US,D,20210825,000000,25.32,25.32,25.25,25.25,500372,0
+WFC_D.US,D,20210826,000000,25.27,25.29,25.17,25.18,436177,0
+WFC_D.US,D,20210827,000000,25.24,25.26,25.19,25.24,470416,0
+WFC_D.US,D,20210830,000000,25.1,25.25,25.07,25.18,2458739,0
+WFC_D.US,D,20210831,000000,25.25,25.26,25.01,25.01,5803090,0
+WFC_D.US,D,20210901,000000,25.06,25.14,25.05,25.12,803433,0
+WFC_D.US,D,20210902,000000,25.15,25.19,25.11,25.16,369190,0
+WFC_D.US,D,20210903,000000,25.11,25.15,25.11,25.13,100117,0
+WFC_D.US,D,20210907,000000,25.14,25.15,25.01,25.05,396494,0
+WFC_D.US,D,20210908,000000,25.07,25.12,25.05,25.12,379042,0
+WFC_D.US,D,20210909,000000,25.14,25.15,25.09,25.12,218791,0
+WFC_D.US,D,20210910,000000,25.14,25.15,25.09,25.1,346475,0
+WFC_D.US,D,20210913,000000,25.14,25.15,25.05,25.12,1130521,0
+WFC_D.US,D,20210914,000000,25.13,25.17,25.1,25.12,259418,0
+WFC_D.US,D,20210915,000000,25.12,25.2,25.11,25.18,408876,0
+WFC_D.US,D,20210916,000000,25.22,25.26,25.18,25.23,523941,0
+WFC_D.US,D,20210917,000000,25.27,25.29,25.163,25.21,598493,0
+WFC_D.US,D,20210920,000000,25.1,25.2088,25.06,25.12,355837,0
+WFC_D.US,D,20210921,000000,25.15,25.18,25.1,25.11,662885,0
+WFC_D.US,D,20210922,000000,25.14,25.29,25.11,25.26,489839,0
+WFC_D.US,D,20210923,000000,25.3,25.31,25.0914,25.1,890551,0
+WFC_D.US,D,20210924,000000,25.08,25.12,24.95,24.98,838072,0
+WFC_D.US,D,20210927,000000,24.93,24.98,24.75,24.82,1107056,0
+WFC_D.US,D,20210928,000000,24.74,24.82,24.51,24.68,417612,0
+WFC_D.US,D,20210929,000000,24.77,24.92,24.75,24.92,231478,0
+WFC_D.US,D,20210930,000000,24.95,25.07,24.84,25.04,771843,0
+WFC_D.US,D,20211001,000000,25.06,25.06,24.95,24.96,170523,0
+WFC_D.US,D,20211004,000000,24.95,24.98,24.7,24.765,218320,0
+WFC_D.US,D,20211005,000000,24.8,24.84,24.68,24.68,204074,0
+WFC_D.US,D,20211006,000000,24.69,24.86,24.6,24.86,511520,0
+WFC_D.US,D,20211007,000000,24.82,24.88,24.54,24.54,536436,0
+WFC_D.US,D,20211008,000000,24.62,24.68,24.47,24.55,354750,0
+WFC_D.US,D,20211011,000000,24.61,24.65,24.51,24.55,135488,0
+WFC_D.US,D,20211012,000000,24.6,24.75,24.59,24.63,210401,0
+WFC_D.US,D,20211013,000000,24.72,24.98,24.72,24.96,169227,0
+WFC_D.US,D,20211014,000000,25.04,25.17,25.015,25.1,255786,0
+WFC_D.US,D,20211015,000000,25.1,25.1,24.9,24.94,302195,0
+WFC_D.US,D,20211018,000000,24.93,25.03,24.87,25.01,164308,0
+WFC_D.US,D,20211019,000000,25,25.0696,24.87,24.95,260469,0
+WFC_D.US,D,20211020,000000,24.92,25.03,24.88,25,186735,0
+WFC_D.US,D,20211021,000000,24.98,24.99,24.89,24.9,285828,0
+WFC_D.US,D,20211022,000000,24.93,24.9769,24.86,24.89,331759,0
+WFC_D.US,D,20211025,000000,24.92,24.95,24.8,24.9,383651,0
+WFC_D.US,D,20211026,000000,24.93,25.04,24.92,24.98,312816,0
+WFC_D.US,D,20211027,000000,25,25.05,24.94,24.98,333684,0
+WFC_D.US,D,20211028,000000,25,25.03,24.95,24.97,146795,0
+WFC_D.US,D,20211029,000000,24.97,25,24.94,24.96,190978,0
+WFC_D.US,D,20211101,000000,24.96,25.05,24.89,25,184847,0
+WFC_D.US,D,20211102,000000,25,25.07,24.99,25.035,315739,0
+WFC_D.US,D,20211103,000000,25.08,25.08,25.01,25.04,113363,0
+WFC_D.US,D,20211104,000000,25.05,25.1399,25.0401,25.08,195472,0
+WFC_D.US,D,20211105,000000,25.11,25.12,25.06,25.1,188055,0
+WFC_D.US,D,20211108,000000,25.15,25.15,25.06,25.12,89585,0
+WFC_D.US,D,20211109,000000,25.12,25.1404,25.06,25.09,91602,0
+WFC_D.US,D,20211110,000000,25.06,25.07,24.86,24.91,210251,0
+WFC_D.US,D,20211111,000000,24.95,24.98,24.83,24.879,129115,0
+WFC_D.US,D,20211112,000000,24.9,24.98,24.84,24.93,140162,0
+WFC_D.US,D,20211115,000000,24.96,24.98,24.82,24.83,232382,0
+WFC_D.US,D,20211116,000000,24.87,24.94,24.75,24.75,200517,0
+WFC_D.US,D,20211117,000000,24.8,24.851,24.72,24.833,106145,0
+WFC_D.US,D,20211118,000000,24.87,24.9,24.74,24.8,91322,0
+WFC_D.US,D,20211119,000000,24.82,24.85,24.7,24.82,70940,0
+WFC_D.US,D,20211122,000000,24.82,24.88,24.72,24.77,134143,0
+WFC_D.US,D,20211123,000000,24.71,24.7599,24.55,24.64,270345,0
+WFC_D.US,D,20211124,000000,24.62,24.76,24.58,24.71,128955,0
+WFC_D.US,D,20211126,000000,24.57,24.6,24.42,24.5,138116,0
+WFC_D.US,D,20211129,000000,24.44,24.57,24.34,24.53,241940,0
+WFC_D.US,D,20211130,000000,24.51,24.56,24.35,24.54,296903,0
+WFC_D.US,D,20211201,000000,24.63,24.825,24.52,24.65,127193,0
+WFC_D.US,D,20211202,000000,24.7,24.76,24.59,24.65,209787,0
+WFC_D.US,D,20211203,000000,24.67,24.71,24.55,24.6,152621,0
+WFC_D.US,D,20211206,000000,24.65,24.65,24.52,24.615,216717,0
+WFC_D.US,D,20211207,000000,24.65,24.79,24.58,24.74,256619,0
+WFC_D.US,D,20211208,000000,24.7,24.79,24.56,24.67,154880,0
+WFC_D.US,D,20211209,000000,24.64,24.67,24.52,24.62,250968,0
+WFC_D.US,D,20211210,000000,24.65,24.68,24.53,24.55,121904,0
+WFC_D.US,D,20211213,000000,24.61,24.61,24.51,24.59,116475,0
+WFC_D.US,D,20211214,000000,24.56,24.5653,24.4398,24.45,204333,0
+WFC_D.US,D,20211215,000000,24.48,24.49,24.36,24.4,292378,0
+WFC_D.US,D,20211216,000000,24.43,24.64,24.33,24.6,514745,0
+WFC_D.US,D,20211217,000000,24.59,24.73,24.55,24.63,336926,0
+WFC_D.US,D,20211220,000000,24.58,24.636,24.53,24.58,157255,0
+WFC_D.US,D,20211221,000000,24.6,24.74,24.58,24.73,395589,0
+WFC_D.US,D,20211222,000000,24.77,24.96,24.7307,24.95,169493,0
+WFC_D.US,D,20211223,000000,24.94,24.95,24.78,24.78,259221,0
+WFC_D.US,D,20211227,000000,24.82,24.86,24.75,24.8,421825,0
+WFC_D.US,D,20211228,000000,24.85,24.94,24.8,24.86,180083,0
+WFC_D.US,D,20211229,000000,24.88,24.94,24.82,24.88,270699,0
+WFC_D.US,D,20211230,000000,24.92,24.95,24.815,24.87,641603,0
+WFC_D.US,D,20211231,000000,24.91,24.97,24.82,24.92,653859,0
+WFC_D.US,D,20220103,000000,24.91,24.9399,24.65,24.72,374823,0
+WFC_D.US,D,20220104,000000,24.69,24.71,24.35,24.38,416905,0
+WFC_D.US,D,20220105,000000,24.5,24.5699,24.23,24.34,474770,0
+WFC_D.US,D,20220106,000000,24.39,24.5,24.15,24.45,230592,0
+WFC_D.US,D,20220107,000000,24.38,24.49,24.24,24.27,247854,0
+WFC_D.US,D,20220110,000000,24.2,24.33,24.12,24.33,278332,0
+WFC_D.US,D,20220111,000000,24.29,24.44,24.25,24.39,108952,0
+WFC_D.US,D,20220112,000000,24.4,24.45,24.32,24.38,98689,0
+WFC_D.US,D,20220113,000000,24.39,24.47,24.3,24.47,117929,0
+WFC_D.US,D,20220114,000000,24.39,24.43,24.31,24.37,173088,0
+WFC_D.US,D,20220118,000000,24.25,24.33,24.11,24.15,251920,0
+WFC_D.US,D,20220119,000000,24.23,24.32,24.1,24.26,289035,0
+WFC_D.US,D,20220120,000000,24.28,24.29,24,24.03,295967,0
+WFC_D.US,D,20220121,000000,24.03,24.1199,23.95,24.04,313243,0
+WFC_D.US,D,20220124,000000,23.96,24,23.77,23.8,346024,0
+WFC_D.US,D,20220125,000000,23.75,23.83,23.63,23.75,161771,0
+WFC_D.US,D,20220126,000000,23.85,23.93,23.3501,23.5,205731,0
+WFC_D.US,D,20220127,000000,23.6,23.615,22.59,22.59,449127,0
+WFC_D.US,D,20220128,000000,22.51,23.01,22.1631,22.96,353957,0
+WFC_D.US,D,20220131,000000,22.98,23.17,22.86,23.11,293511,0
+WFC_D.US,D,20220201,000000,23.29,23.31,23.03,23.21,113502,0
+WFC_D.US,D,20220202,000000,23.15,23.27,22.97,23.01,157044,0
+WFC_D.US,D,20220203,000000,22.81,22.845,22.5,22.65,287669,0
+WFC_D.US,D,20220204,000000,22.54,22.58,21.8506,21.98,365038,0
+WFC_D.US,D,20220207,000000,22,22.09,21.76,21.77,302826,0
+WFC_D.US,D,20220208,000000,21.72,21.75,21.51,21.62,307800,0
+WFC_D.US,D,20220209,000000,21.79,21.83,21.58,21.79,717499,0
+WFC_D.US,D,20220210,000000,21.5,21.64,21.05,21.15,321262,0
+WFC_D.US,D,20220211,000000,21.24,21.24,20.5468,20.72,348900,0
+WFC_D.US,D,20220214,000000,20.61,20.7,20.04,20.33,724288,0
+WFC_D.US,D,20220215,000000,20.33,20.71,20.33,20.57,536201,0
+WFC_D.US,D,20220216,000000,20.5,20.98,20.44,20.89,336678,0
+WFC_D.US,D,20220217,000000,20.84,21.54,20.84,21.05,335676,0
+WFC_D.US,D,20220218,000000,21.16,21.265,21.05,21.19,150918,0
+WFC_D.US,D,20220222,000000,21.06,21.18,20.87,21.1,257951,0
+WFC_D.US,D,20220223,000000,21.15,21.2,20.88,20.96,83433,0
+WFC_D.US,D,20220224,000000,20.51,20.94,20.51,20.84,239329,0
+WFC_D.US,D,20220225,000000,20.77,20.98,20.5031,20.86,110124,0
+WFC_D.US,D,20220228,000000,20.8,21.23,20.7,21.05,176168,0
+WFC_D.US,D,20220301,000000,21.05,21.2136,21.01,21.11,142724,0
+WFC_D.US,D,20220302,000000,21.11,21.2,20.9113,21.05,145661,0
+WFC_D.US,D,20220303,000000,21.1,21.2,20.91,21.04,194824,0
+WFC_D.US,D,20220304,000000,21.04,21.04,20.67,20.72,104541,0
+WFC_D.US,D,20220307,000000,20.68,20.72,20.28,20.37,191383,0
+WFC_D.US,D,20220308,000000,20.45,20.48,20.15,20.2,193217,0
+WFC_D.US,D,20220309,000000,20.37,20.4199,20.13,20.31,182621,0
+WFC_D.US,D,20220310,000000,20.17,20.25,20.08,20.18,321758,0
+WFC_D.US,D,20220311,000000,20.18,20.29,20.02,20.1,155835,0
+WFC_D.US,D,20220314,000000,20,20.09,19.36,19.4528,217030,0
+WFC_D.US,D,20220315,000000,19.59,19.64,19.35,19.47,245716,0
+WFC_D.US,D,20220316,000000,19.59,19.77,19.43,19.64,212401,0
+WFC_D.US,D,20220317,000000,19.74,20.1,19.74,19.95,239801,0
+WFC_D.US,D,20220318,000000,20.03,20.32,19.9527,20.32,77705,0
+WFC_D.US,D,20220321,000000,20.18,20.3,19.78,19.95,233434,0
+WFC_D.US,D,20220322,000000,19.84,19.9,19.6609,19.82,175868,0
+WFC_D.US,D,20220323,000000,19.82,19.98,19.66,19.75,164738,0
+WFC_D.US,D,20220324,000000,19.83,19.95,19.71,19.88,138933,0
+WFC_D.US,D,20220325,000000,19.79,19.9,19.6168,19.72,135644,0
+WFC_D.US,D,20220328,000000,19.74,19.94,19.69,19.92,127297,0
+WFC_D.US,D,20220329,000000,20.03,20.23,20,20.2,129135,0
+WFC_D.US,D,20220330,000000,20.17,20.7,20.17,20.53,315363,0
+WFC_D.US,D,20220331,000000,20.59,20.84,20.57,20.69,276937,0
+WFC_D.US,D,20220401,000000,20.65,20.65,20.3955,20.61,89746,0
+WFC_D.US,D,20220404,000000,20.56,20.61,20.4,20.6,106603,0
+WFC_D.US,D,20220405,000000,20.54,20.55,20.11,20.19,188257,0
+WFC_D.US,D,20220406,000000,19.86,20.0145,19.71,19.88,138248,0
+WFC_D.US,D,20220407,000000,19.77,19.9798,19.7,19.85,182225,0
+WFC_D.US,D,20220408,000000,19.79,19.84,19.5,19.53,129825,0
+WFC_D.US,D,20220411,000000,19.47,19.47,19.09,19.15,176441,0
+WFC_D.US,D,20220412,000000,19.3,19.39,18.96,19.11,143262,0
+WFC_D.US,D,20220413,000000,19.12,19.14,18.87,19,178594,0
+WFC_D.US,D,20220414,000000,19,19.095,18.8,18.96,165464,0
+WFC_D.US,D,20220418,000000,18.92,19,18.72,18.79,120045,0
+WFC_D.US,D,20220419,000000,18.73,18.73,18.53,18.7,212008,0
+WFC_D.US,D,20220420,000000,18.75,18.899,18.64,18.84,139382,0
+WFC_D.US,D,20220421,000000,18.92,18.9631,18.41,18.56,215046,0
+WFC_D.US,D,20220422,000000,18.45,18.48,18.06,18.37,167054,0
+WFC_D.US,D,20220425,000000,18.35,18.37,18.02,18.31,220558,0
+WFC_D.US,D,20220426,000000,18.28,18.3688,18.2,18.22,258022,0
+WFC_D.US,D,20220427,000000,18.25,18.4,17.73,17.86,146651,0
+WFC_D.US,D,20220428,000000,17.85,18.19,17.55,18.19,299316,0
+WFC_D.US,D,20220429,000000,18,18.1,17.69,17.72,229406,0
+WFC_D.US,D,20220502,000000,17.68,17.68,17.27,17.4,311972,0
+WFC_D.US,D,20220503,000000,17.52,17.59,17.34,17.47,76673,0
+WFC_D.US,D,20220504,000000,17.48,18.35,17.33,18.32,129360,0
+WFC_D.US,D,20220505,000000,18.05,18.05,17.63,17.9268,106622,0
+WFC_D.US,D,20220506,000000,17.68,17.73,17.31,17.42,188919,0
+WFC_D.US,D,20220509,000000,17.31,17.4,17.1,17.2307,287151,0
+WFC_D.US,D,20220510,000000,17.62,17.655,17.15,17.4,232646,0
+WFC_D.US,D,20220511,000000,17.29,17.6782,17.24,17.4,104141,0
+WFC_D.US,D,20220512,000000,17.43,17.73,17.26,17.71,166692,0
+WFC_D.US,D,20220513,000000,17.81,17.95,17.68,17.86,148844,0
+WFC_D.US,D,20220516,000000,17.77,18.34,17.73,18.26,124896,0
+WFC_D.US,D,20220517,000000,18.1792,18.3339,17.85,17.89,210320,0
+WFC_D.US,D,20220518,000000,17.87,17.88,17.46,17.87,200452,0
+WFC_D.US,D,20220519,000000,17.78,17.88,17.62,17.72,122376,0
+WFC_D.US,D,20220520,000000,17.9117,17.9117,17.45,17.61,145773,0
+WFC_D.US,D,20220523,000000,17.61,17.8,17.61,17.73,202440,0
+WFC_D.US,D,20220524,000000,17.73,18.02,17.6999,18.01,61746,0
+WFC_D.US,D,20220525,000000,18.06,18.5148,18.06,18.5148,88055,0
+WFC_D.US,D,20220526,000000,18.69,19.035,18.55,18.84,131264,0
+WFC_D.US,D,20220527,000000,18.82,19.04,18.81,18.9,148443,0
+WFC_D.US,D,20220531,000000,18.83,18.93,18.45,18.63,159067,0
+WFC_D.US,D,20220601,000000,18.67,18.84,18.4,18.45,119347,0
+WFC_D.US,D,20220602,000000,18.39,18.48,18.23,18.47,93061,0
+WFC_D.US,D,20220603,000000,18.27,18.5047,18.21,18.49,73159,0
+WFC_D.US,D,20220606,000000,18.56,18.56,18.28,18.36,100403,0
+WFC_D.US,D,20220607,000000,18.34,18.63,18.22,18.55,93405,0
+WFC_D.US,D,20220608,000000,18.58,18.67,18.45,18.46,62009,0
+WFC_D.US,D,20220609,000000,18.4,18.54,18.25,18.27,75586,0
+WFC_D.US,D,20220610,000000,18.01,18.01,17.63,17.86,176512,0
+WFC_D.US,D,20220613,000000,17.58,17.63,17.07,17.16,251187,0
+WFC_D.US,D,20220614,000000,17.16,17.4025,16.93,17.03,246214,0
+WFC_D.US,D,20220615,000000,17.32,17.66,17.17,17.42,142074,0
+WFC_D.US,D,20220616,000000,16.95,17.2788,16.94,17.0584,105676,0
+WFC_D.US,D,20220617,000000,17.1,17.2799,16.96,17.13,178565,0
+WFC_D.US,D,20220621,000000,17.33,17.4,17.21,17.26,76095,0
+WFC_D.US,D,20220622,000000,17.24,17.43,17.24,17.3,113175,0
+WFC_D.US,D,20220623,000000,17.4,17.56,17.31,17.5,56890,0
+WFC_D.US,D,20220624,000000,17.68,17.81,17.5379,17.78,47196,0
+WFC_D.US,D,20220627,000000,17.7,17.7625,17.5,17.56,101482,0
+WFC_D.US,D,20220628,000000,17.59,17.6975,17.5,17.5567,115205,0
+WFC_D.US,D,20220629,000000,17.52,17.5959,17.5,17.55,92218,0
+WFC_D.US,D,20220630,000000,17.45,17.66,17.45,17.58,71517,0
+WFC_D.US,D,20220701,000000,17.61,17.79,17.56,17.72,128593,0
+WFC_D.US,D,20220705,000000,17.61,17.88,17.6,17.82,82401,0
+WFC_D.US,D,20220706,000000,17.85,17.95,17.67,17.75,92530,0
+WFC_D.US,D,20220707,000000,17.77,17.92,17.75,17.78,107360,0
+WFC_D.US,D,20220708,000000,17.73,17.93,17.71,17.93,128182,0
+WFC_D.US,D,20220711,000000,17.91,18.03,17.85,17.9,81446,0
+WFC_D.US,D,20220712,000000,17.92,18.0899,17.86,17.88,166270,0
+WFC_D.US,D,20220713,000000,17.64,18.04,17.57,17.97,153914,0
+WFC_D.US,D,20220714,000000,17.82,17.97,17.7,17.97,89705,0
+WFC_D.US,D,20220715,000000,18.06,18.16,17.9701,18.06,91402,0
+WFC_D.US,D,20220718,000000,18.14,18.14,18.01,18.07,84081,0
+WFC_D.US,D,20220719,000000,18.17,18.2,18.1,18.18,88671,0
+WFC_D.US,D,20220720,000000,18.24,18.3665,18.15,18.2645,230819,0
+WFC_D.US,D,20220721,000000,18.26,18.38,18.21,18.37,71617,0
+WFC_D.US,D,20220722,000000,18.45,18.62,18.3302,18.53,130032,0
+WFC_D.US,D,20220725,000000,18.47,18.58,18.4512,18.5,77177,0
+WFC_D.US,D,20220726,000000,18.56,18.56,18.43,18.43,58762,0
+WFC_D.US,D,20220727,000000,18.53,18.62,18.49,18.55,135268,0
+WFC_D.US,D,20220728,000000,18.65,18.71,18.46,18.59,130113,0
+WFC_D.US,D,20220729,000000,18.66,18.85,18.635,18.7,187583,0
+WFC_D.US,D,20220801,000000,18.71,18.99,18.7,18.88,234643,0
+WFC_D.US,D,20220802,000000,18.8,20,18.78,19.56,486692,0
+WFC_D.US,D,20220803,000000,19.57,19.79,19.54,19.79,155117,0
+WFC_D.US,D,20220804,000000,19.79,19.9,19.66,19.89,115110,0
+WFC_D.US,D,20220805,000000,19.74,19.76,19.53,19.67,137472,0
+WFC_D.US,D,20220808,000000,19.72,19.79,19.6,19.7,84587,0
+WFC_D.US,D,20220809,000000,19.61,19.65,19.335,19.53,146599,0
+WFC_D.US,D,20220810,000000,19.75,19.8421,19.6008,19.74,111479,0
+WFC_D.US,D,20220811,000000,19.82,19.84,19.57,19.66,69687,0
+WFC_D.US,D,20220812,000000,19.69,19.99,19.6242,19.85,67437,0
+WFC_D.US,D,20220815,000000,19.76,19.98,19.74,19.79,158326,0
+WFC_D.US,D,20220816,000000,19.84,19.84,19.7,19.78,64679,0
+WFC_D.US,D,20220817,000000,19.61,19.62,19.3,19.35,177888,0
+WFC_D.US,D,20220818,000000,19.3,19.4,19.23,19.32,59801,0
+WFC_D.US,D,20220819,000000,19.18,19.23,19,19.04,110156,0
+WFC_D.US,D,20220822,000000,18.86,19.03,18.77,18.82,56744,0
+WFC_D.US,D,20220823,000000,18.74,19.02,17.9,18.69,226538,0
+WFC_D.US,D,20220824,000000,18.54,18.94,18.4653,18.9,149669,0
+WFC_D.US,D,20220825,000000,18.95,19.17,18.79,19.15,70483,0
+WFC_D.US,D,20220826,000000,19.13,19.13,18.84,18.9,74239,0
+WFC_D.US,D,20220829,000000,18.75,18.86,18.71,18.81,64721,0
+WFC_D.US,D,20220830,000000,18.55,18.65,18.2,18.33,149843,0
+WFC_D.US,D,20220831,000000,18.37,18.44,18.08,18.16,209015,0
+WFC_D.US,D,20220901,000000,18.04,18.17,17.84,18.17,106543,0
+WFC_D.US,D,20220902,000000,18.27,18.37,18.2,18.27,114753,0
+WFC_D.US,D,20220906,000000,18.29,18.34,17.9,17.95,119375,0
+WFC_D.US,D,20220907,000000,18,18.1386,17.92,18.04,88654,0
+WFC_D.US,D,20220908,000000,17.97,18.1732,17.83,17.93,118576,0
+WFC_D.US,D,20220909,000000,17.96,18.2,17.93,18.1,98167,0
+WFC_D.US,D,20220912,000000,18.2,18.35,18.11,18.18,65623,0
+WFC_D.US,D,20220913,000000,17.9,18.05,17.84,18.04,56160,0
+WFC_D.US,D,20220914,000000,18.01,18.01,17.81,17.97,176363,0
+WFC_D.US,D,20220915,000000,17.98,17.99,17.77,17.86,124711,0
+WFC_D.US,D,20220916,000000,17.67,17.83,17.6,17.78,87593,0
+WFC_D.US,D,20220919,000000,17.72,17.74,17.52,17.68,71619,0
+WFC_D.US,D,20220920,000000,17.5,17.6,17.36,17.6,107259,0
+WFC_D.US,D,20220921,000000,17.62,17.82,17.54,17.73,71396,0
+WFC_D.US,D,20220922,000000,17.51,17.54,17.34,17.5,135369,0
+WFC_D.US,D,20220923,000000,17.33,17.37,17.16,17.33,210374,0
+WFC_D.US,D,20220926,000000,17.18,17.26,17.01,17.08,148820,0
+WFC_D.US,D,20220927,000000,17.04,17.125,16.93,17.05,105364,0
+WFC_D.US,D,20220928,000000,17.1,17.33,17.02,17.29,76937,0
+WFC_D.US,D,20220929,000000,17.14,17.17,16.91,17.15,98949,0
+WFC_D.US,D,20220930,000000,17.03,17.32,17.03,17.19,194203,0
+WFC_D.US,D,20221003,000000,17.28,17.3991,17.19,17.22,155788,0
+WFC_D.US,D,20221004,000000,17.36,17.45,17.24,17.31,139552,0
+WFC_D.US,D,20221005,000000,17.2,17.224,17.02,17.11,115507,0
+WFC_D.US,D,20221006,000000,17.14,17.2,17.02,17.09,209198,0
+WFC_D.US,D,20221007,000000,17,17.0412,16.92,16.98,148125,0
+WFC_D.US,D,20221010,000000,17.05,17.06,16.72,16.77,94755,0
+WFC_D.US,D,20221011,000000,16.74,16.855,16.59,16.7,98995,0
+WFC_D.US,D,20221012,000000,16.5,16.6,16.4,16.46,99420,0
+WFC_D.US,D,20221013,000000,16.09,16.65,16.09,16.33,100655,0
+WFC_D.US,D,20221014,000000,16.41,16.51,16.26,16.37,66668,0
+WFC_D.US,D,20221017,000000,16.63,16.63,16.36,16.45,152705,0
+WFC_D.US,D,20221018,000000,16.46,16.5919,16.29,16.41,94292,0
+WFC_D.US,D,20221019,000000,16.35,16.45,16.14,16.27,100220,0
+WFC_D.US,D,20221020,000000,16.2,16.23,15.9054,16.04,120874,0
+WFC_D.US,D,20221021,000000,15.85,16.02,15.76,15.83,176697,0
+WFC_D.US,D,20221024,000000,15.83,15.95,15.8,15.88,277011,0
+WFC_D.US,D,20221025,000000,16.1,16.18,15.9617,16.15,126104,0
+WFC_D.US,D,20221026,000000,16.15,16.37,16.12,16.17,132239,0
+WFC_D.US,D,20221027,000000,16.24,16.34,16.21,16.28,98836,0
+WFC_D.US,D,20221028,000000,16.28,16.375,16.25,16.32,96656,0
+WFC_D.US,D,20221031,000000,16.3,16.35,16.01,16.05,211382,0
+WFC_D.US,D,20221101,000000,16.28,16.3299,15.92,16,98564,0
+WFC_D.US,D,20221102,000000,15.96,16.23,15.91,16.05,154667,0
+WFC_D.US,D,20221103,000000,15.94,15.95,15.78,15.91,165581,0
+WFC_D.US,D,20221104,000000,15.98,16.04,15.81,15.88,176137,0
+WFC_D.US,D,20221107,000000,15.91,16,15.86,15.9,88107,0
+WFC_D.US,D,20221108,000000,16,16.25,16,16.22,167264,0
+WFC_D.US,D,20221109,000000,16.32,16.34,16.05,16.2,261038,0
+WFC_D.US,D,20221110,000000,16.65,17.14,16.4829,17.14,409287,0
+WFC_D.US,D,20221111,000000,17.14,17.3839,17.05,17.29,244868,0
+WFC_D.US,D,20221114,000000,17.25,17.33,17.12,17.2,226661,0
+WFC_D.US,D,20221115,000000,17.4,17.69,17.31,17.5,364196,0
+WFC_D.US,D,20221116,000000,17.54,17.64,17.42,17.58,131060,0
+WFC_D.US,D,20221117,000000,17.49,17.6,17.4301,17.53,152989,0
+WFC_D.US,D,20221118,000000,17.53,17.6,17.5,17.55,56142,0
+WFC_D.US,D,20221121,000000,17.51,17.65,17.4,17.44,102291,0
+WFC_D.US,D,20221122,000000,17.52,17.59,17.45,17.47,150583,0
+WFC_D.US,D,20221123,000000,17.51,17.6176,17.45,17.5219,187701,0
+WFC_D.US,D,20221125,000000,17.49,17.57,17.49,17.51,40427,0
+WFC_D.US,D,20221128,000000,17.51,17.57,17.35,17.4,229741,0
+WFC_D.US,D,20221129,000000,17.16,17.16,16.83,16.865,129701,0
+WFC_D.US,D,20221130,000000,16.9,17.16,16.75,16.98,267795,0
+WFC_D.US,D,20221201,000000,17.1,17.44,17.06,17.43,190826,0
+WFC_D.US,D,20221202,000000,17.26,17.66,17.2301,17.63,169818,0
+WFC_D.US,D,20221205,000000,17.57,17.62,17.46,17.52,239537,0
+WFC_D.US,D,20221206,000000,17.57,17.57,17.31,17.42,164278,0
+WFC_D.US,D,20221207,000000,17.5,17.55,17.38,17.49,147259,0
+WFC_D.US,D,20221208,000000,17.54,17.6099,17.2509,17.38,145574,0
+WFC_D.US,D,20221209,000000,17.34,17.35,17.15,17.22,120120,0
+WFC_D.US,D,20221212,000000,17.29,17.29,17.09,17.2,141438,0
+WFC_D.US,D,20221213,000000,17.51,17.69,17.43,17.57,227929,0
+WFC_D.US,D,20221214,000000,17.58,17.6059,17.35,17.55,146639,0
+WFC_D.US,D,20221215,000000,17.5,17.5199,17.29,17.38,268382,0
+WFC_D.US,D,20221216,000000,17.37,17.6,17.2,17.6,143016,0
+WFC_D.US,D,20221219,000000,17.4,17.6,17.4,17.6,203584,0
+WFC_D.US,D,20221220,000000,17.48,17.56,17.43,17.52,210939,0
+WFC_D.US,D,20221221,000000,17.58,17.58,17.41,17.47,201231,0
+WFC_D.US,D,20221222,000000,17.34,17.4199,17.02,17.08,249947,0
+WFC_D.US,D,20221223,000000,17.03,17.17,16.92,16.99,132463,0
+WFC_D.US,D,20221227,000000,16.86,16.99,16.62,16.65,250319,0
+WFC_D.US,D,20221228,000000,16.63,16.675,16.42,16.52,350097,0
+WFC_D.US,D,20221229,000000,16.51,16.6199,16.37,16.46,293421,0
+WFC_D.US,D,20221230,000000,16.38,16.73,16.2775,16.47,316457,0
+WFC_D.US,D,20230103,000000,16.64,16.92,16.6,16.69,75275,0
+WFC_D.US,D,20230104,000000,16.82,17.28,16.82,17.28,169080,0
+WFC_D.US,D,20230105,000000,17.19,17.58,17.14,17.58,82772,0
+WFC_D.US,D,20230106,000000,17.59,17.9,17.5701,17.78,181011,0
+WFC_D.US,D,20230109,000000,17.8,17.905,17.69,17.84,86447,0
+WFC_D.US,D,20230110,000000,17.84,17.88,17.705,17.88,50524,0
+WFC_D.US,D,20230111,000000,17.9,18.22,17.88,18.03,253444,0
+WFC_D.US,D,20230112,000000,18.11,18.34,17.9801,18.3,126558,0
+WFC_D.US,D,20230113,000000,18.15,18.4,18.15,18.4,96013,0
+WFC_D.US,D,20230117,000000,18.44,18.63,18.41,18.63,102198,0
+WFC_D.US,D,20230118,000000,18.81,18.95,18.7,18.8,243234,0
+WFC_D.US,D,20230119,000000,18.71,18.96,18.62,18.95,55672,0
+WFC_D.US,D,20230120,000000,18.97,19.0703,18.85,19.06,85632,0
+WFC_D.US,D,20230123,000000,18.97,19.21,18.95,19.21,110200,0
+WFC_D.US,D,20230124,000000,24.96,24.96,19.08,19.21,43525,0
+WFC_D.US,D,20230125,000000,19.14,19.22,19.09,19.15,137761,0
+WFC_D.US,D,20230126,000000,19.23,19.25,19.09,19.19,129658,0
+WFC_D.US,D,20230127,000000,19.22,19.3,19.17,19.2,46401,0
+WFC_D.US,D,20230130,000000,19.2,19.36,19.14,19.27,96436,0
+WFC_D.US,D,20230131,000000,19.38,19.53,19.31,19.51,203495,0
+WFC_D.US,D,20230201,000000,19.48,19.68,19.3771,19.6,76840,0
+WFC_D.US,D,20230202,000000,19.72,19.87,19.6714,19.77,97204,0
+WFC_D.US,D,20230203,000000,19.6,19.63,19.4,19.49,84312,0
+WFC_D.US,D,20230206,000000,19.38,19.3874,19.0952,19.18,74198,0
+WFC_D.US,D,20230207,000000,19.11,19.24,18.92,19.07,94992,0
+WFC_D.US,D,20230208,000000,19.04,19.1,18.96,19.07,95857,0
+WFC_D.US,D,20230209,000000,19.2,19.2,18.87,18.95,53342,0
+WFC_D.US,D,20230210,000000,18.95,18.95,18.77,18.86,54006,0
+WFC_D.US,D,20230213,000000,18.89,18.96,18.8,18.95,45304,0
+WFC_D.US,D,20230214,000000,18.86,19.09,18.86,19.07,107264,0
+WFC_D.US,D,20230215,000000,19.05,19.05,18.9091,19.02,60607,0
+WFC_D.US,D,20230216,000000,18.88,18.88,18.74,18.83,66757,0
+WFC_D.US,D,20230217,000000,18.76,18.76,18.62,18.69,57365,0
+WFC_D.US,D,20230221,000000,18.55,18.57,18.06,18.16,84740,0
+WFC_D.US,D,20230222,000000,18.12,18.46,18.12,18.42,86222,0
+WFC_D.US,D,20230223,000000,18.54,18.6,18.42,18.58,91569,0
+WFC_D.US,D,20230224,000000,18.39,18.5,18.34,18.46,89629,0
+WFC_D.US,D,20230227,000000,18.31,18.39,18.15,18.21,63200,0
+WFC_D.US,D,20230228,000000,18.21,18.44,18.05,18.3,156209,0
+WFC_D.US,D,20230301,000000,18.23,18.27,18.02,18.11,64633,0
+WFC_D.US,D,20230302,000000,17.95,17.9699,17.64,17.9,105582,0
+WFC_D.US,D,20230303,000000,18,18.03,17.9,18.03,68812,0
+WFC_D.US,D,20230306,000000,18.06,18.16,18.0201,18.05,79170,0
+WFC_D.US,D,20230307,000000,18.08,18.1,17.8401,17.95,71818,0
+WFC_D.US,D,20230308,000000,17.95,18.0453,17.88,17.96,45572,0
+WFC_D.US,D,20230309,000000,17.98,17.98,17.42,17.58,105244,0
+WFC_D.US,D,20230310,000000,17.51,17.7894,17.2,17.5,82685,0
+WFC_D.US,D,20230313,000000,16.91,17.4199,16.8,16.93,189630,0
+WFC_D.US,D,20230314,000000,17.18,17.7086,17.1566,17.26,95925,0
+WFC_D.US,D,20230315,000000,17.11,17.27,16.69,16.99,255061,0
+WFC_D.US,D,20230316,000000,16.9,17.7799,16.8317,17.62,150828,0
+WFC_D.US,D,20230317,000000,17.51,17.51,17.1114,17.32,45738,0
+WFC_D.US,D,20230320,000000,17.26,17.39,16.81,16.95,83711,0
+WFC_D.US,D,20230321,000000,17.1,17.26,17.05,17.25,64102,0
+WFC_D.US,D,20230322,000000,17.16,17.63,17.13,17.55,95819,0
+WFC_D.US,D,20230323,000000,17.56,17.65,17.19,17.35,59998,0
+WFC_D.US,D,20230324,000000,17.3,17.33,17.05,17.2,42982,0
+WFC_D.US,D,20230327,000000,17.67,17.6799,17.34,17.42,72557,0
+WFC_D.US,D,20230328,000000,17.47,17.4739,17.28,17.305,97770,0
+WFC_D.US,D,20230329,000000,17.32,17.4809,17.2,17.2,139184,0
+WFC_D.US,D,20230330,000000,17.27,17.4,17.23,17.28,123915,0
+WFC_D.US,D,20230331,000000,17.34,17.43,17.2,17.2,217375,0
+WFC_D.US,D,20230403,000000,17.36,17.39,17.24,17.34,121127,0
+WFC_D.US,D,20230404,000000,17.41,17.41,17.14,17.33,80102,0
+WFC_D.US,D,20230405,000000,17.24,17.41,17.24,17.39,31502,0
+WFC_D.US,D,20230406,000000,17.38,17.54,17.36,17.44,58190,0
+WFC_D.US,D,20230410,000000,17.37,17.5,17.35,17.35,115677,0
+WFC_D.US,D,20230411,000000,17.4378,17.5299,17.41,17.48,143284,0
+WFC_D.US,D,20230412,000000,17.59,17.64,17.36,17.37,60512,0
+WFC_D.US,D,20230413,000000,17.41,17.59,17.41,17.55,61226,0
+WFC_D.US,D,20230414,000000,17.61,17.72,17.49,17.54,98757,0
+WFC_D.US,D,20230417,000000,17.5,17.66,17.46,17.53,129555,0
+WFC_D.US,D,20230418,000000,17.6,17.65,17.49,17.53,87277,0
+WFC_D.US,D,20230419,000000,17.49,17.66,17.45,17.58,152656,0
+WFC_D.US,D,20230420,000000,17.57,17.7299,17.51,17.67,81672,0
+WFC_D.US,D,20230421,000000,17.7,17.85,17.6722,17.82,30793,0
+WFC_D.US,D,20230424,000000,17.8,17.99,17.8,17.94,73875,0
+WFC_D.US,D,20230425,000000,17.92,17.94,17.75,17.79,71311,0
+WFC_D.US,D,20230426,000000,17.88,17.91,17.7,17.77,68109,0
+WFC_D.US,D,20230427,000000,17.83,17.9,17.755,17.9,65940,0
+WFC_D.US,D,20230428,000000,17.93,17.95,17.8,17.86,146136,0
+WFC_D.US,D,20230501,000000,17.86,17.91,17.69,17.8,85590,0
+WFC_D.US,D,20230502,000000,17.66,17.7899,17.599,17.7,141311,0
+WFC_D.US,D,20230503,000000,17.7,17.77,17.22,17.22,119234,0
+WFC_D.US,D,20230504,000000,17.01,17.06,16.66,16.74,141872,0
+WFC_D.US,D,20230505,000000,16.98,17.2708,16.91,16.96,112680,0
+WFC_D.US,D,20230508,000000,17.01,17.01,16.75,16.77,87329,0
+WFC_D.US,D,20230509,000000,16.75,16.82,16.59,16.76,133507,0
+WFC_D.US,D,20230510,000000,16.87,17.1,16.87,16.97,391158,0
+WFC_D.US,D,20230511,000000,16.9,16.9,16.59,16.59,205091,0
+WFC_D.US,D,20230512,000000,16.66,16.76,16.55,16.66,104135,0
+WFC_D.US,D,20230515,000000,16.67,16.89,16.625,16.79,97523,0
+WFC_D.US,D,20230516,000000,16.78,16.81,16.6442,16.7,63431,0
+WFC_D.US,D,20230517,000000,16.81,17.04,16.67,16.95,89086,0
+WFC_D.US,D,20230518,000000,16.9,17.13,16.88,16.99,56308,0
+WFC_D.US,D,20230519,000000,17.03,17.1,16.92,17.1,55356,0
+WFC_D.US,D,20230522,000000,17.15,17.21,17.08,17.17,48135,0
+WFC_D.US,D,20230523,000000,17.15,17.3,17.07,17.3,31827,0
+WFC_D.US,D,20230524,000000,17.26,17.28,17.1,17.24,28473,0
+WFC_D.US,D,20230525,000000,17.31,17.31,17.05,17.2,15969,0
+WFC_D.US,D,20230526,000000,17.2,17.25,17.11,17.21,25108,0
+WFC_D.US,D,20230530,000000,17.07,17.3,17.01,17.23,177454,0
+WFC_D.US,D,20230531,000000,17.23,17.2799,16.92,16.92,158366,0
+WFC_D.US,D,20230601,000000,17,17.17,16.95,17.15,116942,0
+WFC_D.US,D,20230602,000000,17.19,17.55,17.19,17.33,132650,0
+WFC_D.US,D,20230605,000000,17.49,17.49,17.2,17.25,38088,0
+WFC_D.US,D,20230606,000000,17.35,17.45,17.21,17.44,96836,0
+WFC_D.US,D,20230607,000000,17.48,17.55,17.34,17.39,56176,0
+WFC_D.US,D,20230608,000000,17.41,17.49,17.3024,17.39,73131,0
+WFC_D.US,D,20230609,000000,17.34,17.39,17.33,17.37,26534,0
+WFC_D.US,D,20230612,000000,17.4,17.4,17.13,17.16,37066,0
+WFC_D.US,D,20230613,000000,17.28,17.32,17.16,17.25,51977,0
+WFC_D.US,D,20230614,000000,17.24,17.29,16.98,17.09,51800,0
+WFC_D.US,D,20230615,000000,17.24,17.31,17.1,17.27,55994,0
+WFC_D.US,D,20230616,000000,17.24,17.33,17.21,17.23,41275,0
+WFC_D.US,D,20230620,000000,17.19,17.29,17.13,17.13,39205,0
+WFC_D.US,D,20230621,000000,17.13,17.19,17.04,17.1,33153,0
+WFC_D.US,D,20230622,000000,17.04,17.14,16.9613,17.08,56141,0
+WFC_D.US,D,20230623,000000,17,17.17,17,17.08,28143,0
+WFC_D.US,D,20230626,000000,17.16,17.23,17.0802,17.18,44793,0
+WFC_D.US,D,20230627,000000,17.23,17.25,17.125,17.15,46839,0
+WFC_D.US,D,20230628,000000,17.15,17.2,17.11,17.17,90538,0
+WFC_D.US,D,20230629,000000,17.1,17.23,16.96,17.14,124325,0
+WFC_D.US,D,20230630,000000,17.16,17.17,17.0001,17.06,167400,0
+WFC_D.US,D,20230703,000000,17.1,17.36,17.06,17.36,65919,0
+WFC_D.US,D,20230705,000000,17.3,17.45,17.23,17.33,70291,0
+WFC_D.US,D,20230706,000000,17.12,17.24,16.96,17.24,105057,0
+WFC_D.US,D,20230707,000000,17.08,17.25,17.05,17.25,55213,0
+WFC_D.US,D,20230710,000000,17.215,17.26,17.16,17.22,35392,0
+WFC_D.US,D,20230711,000000,17.33,17.35,17.18,17.34,45945,0
+WFC_D.US,D,20230712,000000,17.41,17.4799,17.32,17.35,39675,0
+WFC_D.US,D,20230713,000000,17.43,17.43,17.28,17.33,48032,0
+WFC_D.US,D,20230714,000000,17.31,17.4472,16.96,17,89325,0
+WFC_D.US,D,20230717,000000,17.04,17.04,16.73,16.84,130697,0
+WFC_D.US,D,20230718,000000,16.77,17.09,16.77,16.9408,93918,0
+WFC_D.US,D,20230719,000000,17.05,17.06,16.9801,17.0381,55961,0
+WFC_D.US,D,20230720,000000,16.96,17.035,16.8506,17.0003,71011,0
+WFC_D.US,D,20230721,000000,17.13,17.2,17.021,17.17,47912,0
+WFC_D.US,D,20230724,000000,17.2,17.2,17.1,17.12,33109,0
+WFC_D.US,D,20230725,000000,17.11,17.16,17.05,17.1,60166,0
+WFC_D.US,D,20230726,000000,17.12,17.35,17.12,17.23,109152,0
+WFC_D.US,D,20230727,000000,17.29,17.3499,17.04,17.1899,57892,0
+WFC_D.US,D,20230728,000000,17.14,17.3,17.13,17.2186,41720,0
+WFC_D.US,D,20230731,000000,17.3,17.46,17.27,17.44,59955,0
+WFC_D.US,D,20230801,000000,17.34,17.39,17.2,17.2932,64737,0
+WFC_D.US,D,20230802,000000,17.1,17.3199,17.07,17.23,42291,0
+WFC_D.US,D,20230803,000000,17.14,17.23,17.01,17.05,51311,0
+WFC_D.US,D,20230804,000000,17.14,17.29,17.14,17.23,32627,0
+WFC_D.US,D,20230807,000000,17.18,17.36,17.17,17.25,28555,0
+WFC_D.US,D,20230808,000000,17.2,17.21,17.15,17.18,33315,0
+WFC_D.US,D,20230809,000000,17.14,17.2499,17.12,17.13,54194,0
+WFC_D.US,D,20230810,000000,17.23,17.35,17.16,17.19,55489,0
+WFC_D.US,D,20230811,000000,17.15,17.2427,17.13,17.2,47277,0
+WFC_D.US,D,20230814,000000,17.15,17.2558,17.1,17.2558,30841,0
+WFC_D.US,D,20230815,000000,17.18,17.25,17.1,17.1,63841,0
+WFC_D.US,D,20230816,000000,17.1,17.2,17,17.05,67833,0
+WFC_D.US,D,20230817,000000,17.02,17.1,16.92,16.98,56184,0
+WFC_D.US,D,20230818,000000,16.87,16.99,16.87,16.97,80975,0
+WFC_D.US,D,20230821,000000,16.92,16.99,16.87,16.99,57036,0
+WFC_D.US,D,20230822,000000,16.98,17.08,16.95,17,62458,0
+WFC_D.US,D,20230823,000000,17.02,17.37,17.02,17.37,48616,0
+WFC_D.US,D,20230824,000000,17.31,17.39,17.2101,17.37,44926,0
+WFC_D.US,D,20230825,000000,17.3,17.48,17.3,17.4032,43097,0
+WFC_D.US,D,20230828,000000,17.45,17.4899,17.4,17.45,86324,0
+WFC_D.US,D,20230829,000000,17.44,17.68,17.4,17.59,212236,0
+WFC_D.US,D,20230830,000000,17.32,17.49,17.29,17.45,48967,0
+WFC_D.US,D,20230831,000000,17.41,17.6,17.23,17.32,243438,0
+WFC_D.US,D,20230901,000000,17.41,17.41,17.19,17.28,44753,0
+WFC_D.US,D,20230905,000000,17.23,17.31,17.21,17.24,100570,0
+WFC_D.US,D,20230906,000000,17.24,17.4,17.18,17.4,94098,0
+WFC_D.US,D,20230907,000000,17.31,17.49,17.25,17.25,71220,0
+WFC_D.US,D,20230908,000000,17.3,17.45,17.29,17.39,58063,0
+WFC_D.US,D,20230911,000000,17.38,17.4291,17.35,17.39,66521,0
+WFC_D.US,D,20230912,000000,17.39,17.43,17.27,17.27,103627,0
+WFC_D.US,D,20230913,000000,17.23,17.3979,17.23,17.32,85647,0
+WFC_D.US,D,20230914,000000,17.4,17.43,17.32,17.38,95083,0
+WFC_D.US,D,20230915,000000,17.4,17.4,17.21,17.31,149249,0
+WFC_D.US,D,20230918,000000,17.26,17.39,17.26,17.32,130163,0
+WFC_D.US,D,20230919,000000,17.34,17.48,17.32,17.42,176646,0
+WFC_D.US,D,20230920,000000,17.4,17.57,17.17,17.23,198295,0
+WFC_D.US,D,20230921,000000,17.04,17.11,16.82,16.96,114133,0
+WFC_D.US,D,20230922,000000,17.05,17.18,16.94,17.13,130789,0
+WFC_D.US,D,20230925,000000,16.99,17.14,16.9801,17.1,109696,0
+WFC_D.US,D,20230926,000000,17.07,17.12,16.55,16.65,367905,0
+WFC_D.US,D,20230927,000000,16.73,16.78,16.42,16.52,239785,0
+WFC_D.US,D,20230928,000000,16.45,16.6,16.37,16.51,118806,0
+WFC_D.US,D,20230929,000000,16.62,16.79,16.5201,16.69,859706,0
+WFC_D.US,D,20231002,000000,16.65,16.65,16.4,16.49,89857,0
+WFC_D.US,D,20231003,000000,16.43,16.44,16.03,16.14,132713,0
+WFC_D.US,D,20231004,000000,16.27,16.33,16.05,16.16,67469,0
+WFC_D.US,D,20231005,000000,16.11,16.19,16.07,16.07,61411,0
+WFC_D.US,D,20231006,000000,15.94,16.1295,15.83,16.03,110088,0
+WFC_D.US,D,20231009,000000,16.03,16.18,15.96,16.13,30713,0
+WFC_D.US,D,20231010,000000,16.08,16.25,16.0451,16.21,70639,0
+WFC_D.US,D,20231011,000000,16.28,16.42,16.25,16.35,211723,0
+WFC_D.US,D,20231012,000000,16.38,16.38,16.07,16.22,103389,0
+WFC_D.US,D,20231013,000000,16.25,16.32,15.84,15.92,91318,0
+WFC_D.US,D,20231016,000000,16.01,16.04,15.8616,15.92,55594,0
+WFC_D.US,D,20231017,000000,15.76,15.94,15.75,15.76,85460,0
+WFC_D.US,D,20231018,000000,15.75,15.82,15.62,15.66,112228,0
+WFC_D.US,D,20231019,000000,15.69,15.78,15.56,15.56,63906,0
+WFC_D.US,D,20231020,000000,15.58,15.77,15.4701,15.74,74789,0
+WFC_D.US,D,20231023,000000,15.63,15.85,15.5201,15.76,64574,0
+WFC_D.US,D,20231024,000000,15.8,16.14,15.8,16.1,104274,0
+WFC_D.US,D,20231025,000000,16.01,16.07,15.8938,15.9,117147,0
+WFC_D.US,D,20231026,000000,15.87,16.0295,15.84,15.94,95941,0
+WFC_D.US,D,20231027,000000,15.87,15.95,15.7,15.71,147264,0
+WFC_D.US,D,20231030,000000,15.7433,15.84,15.71,15.82,43592,0
+WFC_D.US,D,20231031,000000,15.77,16,15.58,15.65,194131,0
+WFC_D.US,D,20231101,000000,15.71,16.11,15.7,16.07,220114,0
+WFC_D.US,D,20231102,000000,16.4,16.69,16.36,16.5,259991,0
+WFC_D.US,D,20231103,000000,16.69,16.96,16.53,16.63,285986,0
+WFC_D.US,D,20231106,000000,16.58,16.73,16.46,16.63,150507,0
+WFC_D.US,D,20231107,000000,16.64,16.7199,16.57,16.62,125496,0
+WFC_D.US,D,20231108,000000,16.71,16.82,16.62,16.71,140405,0
+WFC_D.US,D,20231109,000000,16.71,16.725,16.27,16.37,177976,0
+WFC_D.US,D,20231110,000000,16.48,16.51,16.35,16.43,81116,0
+WFC_D.US,D,20231113,000000,16.38,16.5799,16.33,16.49,106581,0
+WFC_D.US,D,20231114,000000,16.76,17.0198,16.75,16.85,117866,0
+WFC_D.US,D,20231115,000000,16.78,16.95,16.72,16.88,66269,0
+WFC_D.US,D,20231116,000000,16.93,17.35,16.9,17.33,284972,0
+WFC_D.US,D,20231117,000000,17.39,17.56,17.3,17.44,220211,0
+WFC_D.US,D,20231120,000000,17.45,17.492,17.38,17.42,87181,0
+WFC_D.US,D,20231121,000000,17.31,17.54,17.3,17.34,172462,0
+WFC_D.US,D,20231122,000000,17.44,17.4798,17.13,17.26,94695,0
+WFC_D.US,D,20231124,000000,17.3,17.38,17.15,17.35,19680,0
+WFC_D.US,D,20231127,000000,17.42,17.54,17.31,17.5,157771,0
+WFC_D.US,D,20231128,000000,17.49,17.6,17.42,17.52,167381,0
+WFC_D.US,D,20231129,000000,17.32,17.4506,17.23,17.28,127059,0
+WFC_D.US,D,20231130,000000,17.25,17.46,17.08,17.39,292983,0
+WFC_D.US,D,20231201,000000,17.36,17.54,17.21,17.5,191884,0
+WFC_D.US,D,20231204,000000,17.42,17.4399,17.28,17.28,88878,0
+WFC_D.US,D,20231205,000000,17.31,17.47,17.31,17.44,184888,0
+WFC_D.US,D,20231206,000000,17.45,17.62,17.4256,17.52,127994,0
+WFC_D.US,D,20231207,000000,17.5,17.79,17.5,17.69,154689,0
+WFC_D.US,D,20231208,000000,17.6,17.6599,17.45,17.53,110017,0
+WFC_D.US,D,20231211,000000,17.55,17.6023,17.27,17.46,112261,0
+WFC_D.US,D,20231212,000000,17.38,17.53,17.35,17.4,77431,0
+WFC_D.US,D,20231213,000000,17.53,17.91,17.4,17.83,146760,0
+WFC_D.US,D,20231214,000000,17.99,18.3,17.925,18.26,213477,0
+WFC_D.US,D,20231215,000000,18.28,18.39,18.1213,18.23,138845,0
+WFC_D.US,D,20231218,000000,18.15,18.19,17.87,17.87,146601,0
+WFC_D.US,D,20231219,000000,17.91,18.0801,17.91,17.97,201533,0
+WFC_D.US,D,20231220,000000,18,18.17,18,18.1,235076,0
+WFC_D.US,D,20231221,000000,18.17,18.18,18.01,18.1,179755,0
+WFC_D.US,D,20231222,000000,18.13,18.17,17.98,17.98,104112,0
+WFC_D.US,D,20231226,000000,18,18.08,17.9434,17.9616,88943,0
+WFC_D.US,D,20231227,000000,17.95,18.05,17.9201,17.98,121626,0
+WFC_D.US,D,20231228,000000,17.94,18,17.76,17.82,113112,0
+WFC_D.US,D,20231229,000000,17.8,17.9,17.63,17.78,186324,0
+WFC_D.US,D,20240102,000000,17.73,17.83,17.6,17.75,68981,0
+WFC_D.US,D,20240103,000000,17.66,17.84,17.52,17.7,83628,0
+WFC_D.US,D,20240104,000000,17.61,17.76,17.51,17.63,62353,0
+WFC_D.US,D,20240105,000000,17.67,17.92,17.5701,17.61,78009,0
+WFC_D.US,D,20240108,000000,17.64,17.89,17.61,17.89,56641,0
+WFC_D.US,D,20240109,000000,17.88,18.05,17.87,17.98,39358,0
+WFC_D.US,D,20240110,000000,17.98,18.14,17.955,17.99,45817,0
+WFC_D.US,D,20240111,000000,17.96,18.03,17.85,17.93,90444,0
+WFC_D.US,D,20240112,000000,18.0399,18.08,17.96,18.05,54500,0
+WFC_D.US,D,20240116,000000,17.92,18.02,17.75,17.85,70786,0
+WFC_D.US,D,20240117,000000,17.8,17.88,17.75,17.8798,142612,0
+WFC_D.US,D,20240118,000000,17.94,17.99,17.84,17.92,92474,0
+WFC_D.US,D,20240119,000000,17.93,18.02,17.85,18.02,63884,0
+WFC_D.US,D,20240122,000000,18.1,18.3,18.1,18.29,102937,0
+WFC_D.US,D,20240123,000000,18.29,18.38,18.2,18.3,114588,0
+WFC_D.US,D,20240124,000000,18.39,18.4298,18.32,18.3346,42755,0
+WFC_D.US,D,20240125,000000,18.35,18.51,18.35,18.51,77206,0
+WFC_D.US,D,20240126,000000,18.47,18.51,18.43,18.49,62864,0
+WFC_D.US,D,20240129,000000,18.45,18.51,18.38,18.51,133166,0
+WFC_D.US,D,20240130,000000,18.46,18.65,18.46,18.6417,73626,0
+WFC_D.US,D,20240131,000000,18.53,18.96,18.53,18.81,172945,0
+WFC_D.US,D,20240201,000000,18.74,19.1,18.74,19.05,95567,0
+WFC_D.US,D,20240202,000000,18.95,19.1,18.8239,19.04,61839,0
+WFC_D.US,D,20240205,000000,18.9,18.93,18.69,18.72,110842,0
+WFC_D.US,D,20240206,000000,18.79,18.91,18.73,18.82,45156,0
+WFC_D.US,D,20240207,000000,18.9,18.95,18.7501,18.82,54430,0
+WFC_D.US,D,20240208,000000,18.87,18.93,18.74,18.93,79490,0
+WFC_D.US,D,20240209,000000,18.95,19.13,18.905,19.11,48723,0
+WFC_D.US,D,20240212,000000,19.13,19.16,19.0528,19.16,66665,0
+WFC_D.US,D,20240213,000000,18.92,18.9999,18.76,18.79,133842,0
+WFC_D.US,D,20240214,000000,18.79,18.9699,18.72,18.72,58321,0
+WFC_D.US,D,20240215,000000,18.8,18.85,18.7378,18.77,89919,0
+WFC_D.US,D,20240216,000000,18.76,18.88,18.75,18.8,47658,0
+WFC_D.US,D,20240220,000000,18.75,18.94,18.75,18.87,76249,0
+WFC_D.US,D,20240221,000000,18.93,19.05,18.82,18.85,85434,0
+WFC_D.US,D,20240222,000000,18.9,19.0031,18.8614,18.94,38179,0
+WFC_D.US,D,20240223,000000,18.98,19.23,18.98,19.19,66452,0
+WFC_D.US,D,20240226,000000,19.2,19.24,19.11,19.24,58690,0
+WFC_D.US,D,20240227,000000,19.3,19.3,19.105,19.12,69292,0
+WFC_D.US,D,20240228,000000,18.85,18.99,18.81,18.88,89682,0
+WFC_D.US,D,20240229,000000,18.96,19.27,18.76,18.94,243724,0
+WFC_D.US,D,20240301,000000,19.06,19.06,18.77,18.84,63884,0
+WFC_D.US,D,20240304,000000,18.78,18.905,18.71,18.71,48352,0
+WFC_D.US,D,20240305,000000,18.77,18.85,18.68,18.85,63538,0
+WFC_D.US,D,20240306,000000,18.85,19.17,18.8227,19.13,70324,0
+WFC_D.US,D,20240307,000000,19.18,19.38,19.1731,19.34,84160,0
+WFC_D.US,D,20240308,000000,19.4,19.55,19.3118,19.55,61719,0
+WFC_D.US,D,20240311,000000,19.55,19.55,19.4,19.46,46685,0
+WFC_D.US,D,20240312,000000,19.47,19.56,19.37,19.47,75306,0
+WFC_D.US,D,20240313,000000,19.47,19.58,19.43,19.44,53537,0
+WFC_D.US,D,20240314,000000,19.4,19.4699,19.17,19.22,55182,0
+WFC_D.US,D,20240315,000000,19.26,19.29,19.045,19.11,97457,0
+WFC_D.US,D,20240318,000000,19.2,19.2,19.03,19.1,131498,0
+WFC_D.US,D,20240319,000000,19.14,19.37,19.1249,19.29,61660,0
+WFC_D.US,D,20240320,000000,19.38,19.4499,19.2,19.26,157377,0
+WFC_D.US,D,20240321,000000,19.34,19.55,19.34,19.45,120821,0
+WFC_D.US,D,20240322,000000,19.46,19.52,19.36,19.5,53122,0
+WFC_D.US,D,20240325,000000,19.47,19.4999,19.2,19.26,176176,0
+WFC_D.US,D,20240326,000000,19.31,19.34,19.11,19.145,84627,0
+WFC_D.US,D,20240327,000000,19.19,19.3595,19.045,19.33,204497,0
+WFC_D.US,D,20240328,000000,19.37,19.57,19.26,19.49,796465,0
+WFC_D.US,D,20240401,000000,19.4,19.48,19.2,19.41,102591,0
+WFC_D.US,D,20240402,000000,19.2,19.3,18.82,18.96,195187,0
+WFC_D.US,D,20240403,000000,18.82,18.95,18.8,18.84,199776,0
+WFC_D.US,D,20240404,000000,18.92,19.27,18.92,19.175,205149,0
+WFC_D.US,D,20240405,000000,19.11,19.24,19.1,19.16,133546,0
+WFC_D.US,D,20240408,000000,19.12,19.39,19.07,19.33,237666,0
+WFC_D.US,D,20240409,000000,19.39,19.39,19.25,19.34,85357,0
+WFC_D.US,D,20240410,000000,19.18,19.24,18.76,18.91,134188,0
+WFC_D.US,D,20240411,000000,18.97,18.98,18.62,18.68,123849,0
+WFC_D.US,D,20240412,000000,18.61,18.7599,18.45,18.45,70015,0
+WFC_D.US,D,20240415,000000,18.46,18.5,18.03,18.04,152456,0
+WFC_D.US,D,20240416,000000,17.89,18.11,17.76,18.06,84938,0
+WFC_D.US,D,20240417,000000,18.15,18.2485,18.1,18.15,380138,0
+WFC_D.US,D,20240418,000000,18.12,18.1999,18.0603,18.12,176711,0
+WFC_D.US,D,20240419,000000,18.08,18.2,18.07,18.19,70073,0
+WFC_D.US,D,20240422,000000,18.19,18.46,18.15,18.39,97819,0
+WFC_D.US,D,20240423,000000,18.39,18.81,18.39,18.81,266082,0
+WFC_D.US,D,20240424,000000,18.76,18.91,18.58,18.86,89405,0
+WFC_D.US,D,20240425,000000,18.66,18.78,18.47,18.6,111648,0
+WFC_D.US,D,20240426,000000,18.71,18.83,18.62,18.67,52312,0
+WFC_D.US,D,20240429,000000,18.73,18.87,18.6201,18.8,52949,0
+WFC_D.US,D,20240430,000000,18.76,18.81,18.45,18.48,286433,0
+WFC_D.US,D,20240501,000000,18.51,18.85,18.51,18.72,270218,0
+WFC_D.US,D,20240502,000000,18.69,18.85,18.65,18.8,77386,0
+WFC_D.US,D,20240503,000000,19.01,19.05,18.8245,18.97,37989,0
+WFC_D.US,D,20240506,000000,19.01,19.1392,18.95,19.04,35032,0
+WFC_D.US,D,20240507,000000,19.17,19.17,18.98,19.01,157257,0
+WFC_D.US,D,20240508,000000,18.93,18.98,18.67,18.73,109975,0
+WFC_D.US,D,20240509,000000,18.76,18.81,18.64,18.77,71296,0
+WFC_D.US,D,20240510,000000,18.77,18.8499,18.65,18.73,30312,0
+WFC_D.US,D,20240513,000000,18.83,18.8883,18.74,18.74,39908,0
+WFC_D.US,D,20240514,000000,18.83,18.86,18.65,18.65,96077,0
+WFC_D.US,D,20240515,000000,18.79,18.91,18.77,18.81,40911,0
+WFC_D.US,D,20240516,000000,18.84,18.84,18.7,18.75,53967,0
+WFC_D.US,D,20240517,000000,18.74,18.74,18.6301,18.73,55757,0
+WFC_D.US,D,20240520,000000,18.73,18.83,18.662,18.76,52798,0
+WFC_D.US,D,20240521,000000,18.84,18.88,18.68,18.71,68737,0
+WFC_D.US,D,20240522,000000,18.68,18.81,18.68,18.75,95054,0
+WFC_D.US,D,20240523,000000,18.82,18.82,18.48,18.55,202320,0
+WFC_D.US,D,20240524,000000,18.66,18.89,18.56,18.83,57468,0
+WFC_D.US,D,20240528,000000,18.9,18.93,18.76,18.8,85744,0
+WFC_D.US,D,20240529,000000,18.7,18.7,18.54,18.62,57925,0
+WFC_D.US,D,20240530,000000,18.7,18.87,18.61,18.78,84524,0
+WFC_D.US,D,20240531,000000,18.69,18.71,18.48,18.66,137964,0
+WFC_D.US,D,20240603,000000,18.69,18.77,18.6501,18.77,97122,0
+WFC_D.US,D,20240604,000000,18.81,18.91,18.7301,18.77,55087,0
+WFC_D.US,D,20240605,000000,18.81,18.8499,18.6601,18.77,49239,0
+WFC_D.US,D,20240606,000000,18.75,18.83,18.75,18.8,63983,0
+WFC_D.US,D,20240607,000000,18.7,18.7899,18.67,18.7,38697,0
+WFC_D.US,D,20240610,000000,18.74,18.74,18.5,18.51,33445,0
+WFC_D.US,D,20240611,000000,18.58,18.6299,18.37,18.43,51651,0
+WFC_D.US,D,20240612,000000,18.63,18.6999,18.5501,18.57,47289,0
+WFC_D.US,D,20240613,000000,18.66,18.66,18.47,18.6,32347,0
+WFC_D.US,D,20240614,000000,18.64,18.6821,18.582,18.59,42960,0
+WFC_D.US,D,20240617,000000,18.58,18.6558,18.515,18.6,60538,0
+WFC_D.US,D,20240618,000000,18.65,18.8699,18.65,18.76,71983,0
+WFC_D.US,D,20240620,000000,18.68,18.7297,18.65,18.65,76372,0
+WFC_D.US,D,20240621,000000,18.68,18.79,18.62,18.66,79768,0
+WFC_D.US,D,20240624,000000,18.67,18.784,18.6501,18.72,35936,0
+WFC_D.US,D,20240625,000000,18.76,18.8,18.71,18.76,48269,0
+WFC_D.US,D,20240626,000000,18.72,18.85,18.675,18.71,82354,0
+WFC_D.US,D,20240627,000000,18.79,18.844,18.68,18.69,43530,0
+WFC_D.US,D,20240628,000000,18.69,18.77,18.65,18.77,52654,0
+WFC_D.US,D,20240701,000000,18.69,18.73,18.61,18.66,82255,0
+WFC_D.US,D,20240702,000000,18.77,18.82,18.68,18.7,48714,0
+WFC_D.US,D,20240703,000000,18.71,18.94,18.71,18.94,29873,0
+WFC_D.US,D,20240705,000000,18.94,18.9999,18.845,18.965,42674,0
+WFC_D.US,D,20240708,000000,19,19,18.84,18.88,38032,0
+WFC_D.US,D,20240709,000000,18.87,18.9199,18.73,18.73,27599,0
+WFC_D.US,D,20240710,000000,18.81,18.882,18.73,18.81,40556,0
+WFC_D.US,D,20240711,000000,18.93,19.1229,18.9,19.08,81539,0
+WFC_D.US,D,20240712,000000,19.14,19.2992,19.12,19.14,28271,0
+WFC_D.US,D,20240715,000000,19.09,19.3,19.09,19.24,36452,0
+WFC_D.US,D,20240716,000000,19.26,19.3399,19.13,19.17,64581,0
+WFC_D.US,D,20240717,000000,19.17,19.2099,19.07,19.12,39386,0
+WFC_D.US,D,20240718,000000,19.18,19.2099,19.01,19.08,88994,0
+WFC_D.US,D,20240719,000000,19.07,19.0959,19.01,19.05,37158,0
+WFC_D.US,D,20240722,000000,19.15,19.1699,19.01,19.02,47074,0
+WFC_D.US,D,20240723,000000,19.08,19.16,18.9,18.91,43765,0
+WFC_D.US,D,20240724,000000,18.93,18.9799,18.61,18.63,43411,0
+WFC_D.US,D,20240725,000000,18.71,18.77,18.6,18.6,71359,0
+WFC_D.US,D,20240726,000000,18.67,18.78,18.62,18.64,79726,0
+WFC_D.US,D,20240729,000000,18.69,18.7047,18.58,18.62,62196,0
+WFC_D.US,D,20240730,000000,18.69,18.73,18.62,18.72,76105,0
+WFC_D.US,D,20240731,000000,18.75,18.7931,18.57,18.57,103855,0
+WFC_D.US,D,20240801,000000,18.65,18.8,18.65,18.75,125694,0
+WFC_D.US,D,20240802,000000,18.67,18.84,18.62,18.81,60861,0
+WFC_D.US,D,20240805,000000,18.5,18.6,18.42,18.51,118424,0
+WFC_D.US,D,20240806,000000,18.55,18.7,18.52,18.61,91757,0
+WFC_D.US,D,20240807,000000,18.66,18.83,18.6101,18.83,43459,0
+WFC_D.US,D,20240808,000000,18.81,18.93,18.7,18.86,73359,0
+WFC_D.US,D,20240809,000000,18.85,18.97,18.77,18.86,42131,0
+WFC_D.US,D,20240812,000000,18.8,18.91,18.785,18.8,27096,0
+WFC_D.US,D,20240813,000000,18.87,18.87,18.77,18.79,92591,0
+WFC_D.US,D,20240814,000000,18.83,18.99,18.81,18.96,104602,0
+WFC_D.US,D,20240815,000000,18.99,18.99,18.8,18.8837,59488,0
+WFC_D.US,D,20240816,000000,18.9,19.1,18.89,19.05,61981,0
+WFC_D.US,D,20240819,000000,19.08,19.3,19.08,19.25,67450,0
+WFC_D.US,D,20240820,000000,19.31,19.3799,19.26,19.355,59549,0
+WFC_D.US,D,20240821,000000,19.39,19.54,19.38,19.5,59471,0
+WFC_D.US,D,20240822,000000,19.53,19.53,19.37,19.37,81263,0
+WFC_D.US,D,20240823,000000,19.47,19.54,19.34,19.53,63987,0
+WFC_D.US,D,20240826,000000,19.6,19.69,19.5401,19.63,68567,0
+WFC_D.US,D,20240827,000000,19.6,19.72,19.52,19.65,59147,0
+WFC_D.US,D,20240828,000000,19.72,19.785,19.63,19.72,157252,0
+WFC_D.US,D,20240829,000000,19.75,19.8441,19.675,19.7,129934,0
+WFC_D.US,D,20240830,000000,19.57,19.61,19.3,19.51,71103,0
+WFC_D.US,D,20240903,000000,19.57,19.5799,19.4788,19.525,37223,0
+WFC_D.US,D,20240904,000000,19.55,19.7999,19.5,19.78,31918,0
+WFC_D.US,D,20240905,000000,19.82,19.92,19.785,19.9,85200,0
+WFC_D.US,D,20240906,000000,19.92,19.98,19.66,19.77,54330,0
+WFC_D.US,D,20240909,000000,19.83,19.9,19.73,19.9,89761,0
+WFC_D.US,D,20240910,000000,19.95,19.96,19.7661,19.94,47420,0
+WFC_D.US,D,20240911,000000,19.98,19.98,19.82,19.92,49506,0
+WFC_D.US,D,20240912,000000,19.95,20.09,19.89,20.03,59491,0
+WFC_D.US,D,20240913,000000,20.12,20.23,20.01,20.22,66248,0
+WFC_D.US,D,20240916,000000,20.29,20.57,20.25,20.5,114792,0
+WFC_D.US,D,20240917,000000,20.6,20.64,20.38,20.4588,97508,0
+WFC_D.US,D,20240918,000000,20.55,20.62,20.41,20.48,91092,0
+WFC_D.US,D,20240919,000000,20.59,20.74,20.5501,20.63,63862,0
+WFC_D.US,D,20240920,000000,20.61,20.71,20.54,20.6,74309,0
+WFC_D.US,D,20240923,000000,20.69,20.73,20.5,20.6,136304,0
+WFC_D.US,D,20240924,000000,20.65,20.755,20.5217,20.69,100132,0
+WFC_D.US,D,20240925,000000,20.72,20.77,20.61,20.65,73128,0
+WFC_D.US,D,20240926,000000,20.79,20.8,20.67,20.67,508505,0
+WFC_D.US,D,20240927,000000,20.77,20.79,20.7,20.7,86526,0
+WFC_D.US,D,20240930,000000,20.7799,20.7799,20.13,20.27,420482,0
+WFC_D.US,D,20241001,000000,20.36,20.43,20.16,20.32,215903,0
+WFC_D.US,D,20241002,000000,20.33,20.35,20.21,20.35,183703,0
+WFC_D.US,D,20241003,000000,20.33,20.33,20.13,20.22,158150,0
+WFC_D.US,D,20241004,000000,20.17,20.19,20.06,20.08,93677,0
+WFC_D.US,D,20241007,000000,20.04,20.05,19.68,19.71,172655,0
+WFC_D.US,D,20241008,000000,19.71,20.04,19.68,20.04,77567,0
+WFC_D.US,D,20241009,000000,20.03,20.04,19.85,19.89,130974,0
+WFC_D.US,D,20241010,000000,19.87,19.9,19.59,19.61,143262,0
+WFC_D.US,D,20241011,000000,19.57,19.86,19.57,19.86,195869,0
+WFC_D.US,D,20241014,000000,19.86,19.9553,19.75,19.91,72860,0
+WFC_D.US,D,20241015,000000,20.04,20.24,19.99,20.1,65424,0
+WFC_D.US,D,20241016,000000,20.15,20.26,20.1475,20.2,56283,0
+WFC_D.US,D,20241017,000000,20.15,20.25,20.07,20.2,107444,0
+WFC_D.US,D,20241018,000000,20.23,20.25,20,20.05,110903,0
+WFC_D.US,D,20241021,000000,19.96,19.96,19.58,19.69,92328,0
+WFC_D.US,D,20241022,000000,19.77,19.85,19.55,19.84,98362,0
+WFC_D.US,D,20241023,000000,19.7,19.82,19.48,19.55,73644,0
+WFC_D.US,D,20241024,000000,19.66,19.69,19.44,19.58,46778,0
+WFC_D.US,D,20241025,000000,19.68,19.76,19.48,19.55,65856,0
+WFC_D.US,D,20241028,000000,19.6,19.65,19.4,19.53,58915,0
+WFC_D.US,D,20241029,000000,19.4,19.5,19.29,19.46,46462,0
+WFC_D.US,D,20241030,000000,19.54,19.74,19.41,19.41,68151,0
+WFC_D.US,D,20241031,000000,19.49,19.49,19.27,19.45,205051,0
+WFC_D.US,D,20241101,000000,19.56,19.56,19.17,19.18,62407,0
+WFC_D.US,D,20241104,000000,19.25,19.74,19.25,19.68,181205,0
+WFC_D.US,D,20241105,000000,19.68,19.91,19.5801,19.86,64848,0
+WFC_D.US,D,20241106,000000,19.67,19.6899,19.3884,19.44,66052,0
+WFC_D.US,D,20241107,000000,19.57,19.6799,19.44,19.65,48009,0
+WFC_D.US,D,20241108,000000,19.7,19.8,19.61,19.73,72910,0
+WFC_D.US,D,20241111,000000,19.7,19.7999,19.44,19.5431,48790,0
+WFC_D.US,D,20241112,000000,19.477058,19.55,19.2647,19.37,168433,0
+WFC_D.US,D,20241113,000000,19.49,19.56,19.3337,19.45,128343,0
+WFC_D.US,D,20241114,000000,19.4759,19.53,19.3701,19.44,58263,0
+WFC_D.US,D,20241115,000000,19.4,19.5,19.33,19.41,64558,0
+WFC_D.US,D,20241118,000000,19.36,19.51,19.36,19.39,63164,0
+WFC_D.US,D,20241119,000000,19.4,19.4799,19.1,19.2,85966,0
+WFC_D.US,D,20241120,000000,19.15,19.17,19.03,19.07,49465,0
+WFC_D.US,D,20241121,000000,19.07,19.35,19.07,19.22,103060,0
+WFC_D.US,D,20241122,000000,19.24,19.35,19.23,19.24,60624,0
+WFC_D.US,D,20241125,000000,19.41,19.48,19.29,19.29,80904,0
+WFC_D.US,D,20241126,000000,19.26,19.3399,19.06,19.11,93182,0
+WFC_D.US,D,20241127,000000,19.2399,19.25,19.09,19.16,50027,0
+WFC_D.US,D,20241129,000000,18.95,19.08,18.9,18.95,74173,0
+WFC_D.US,D,20241202,000000,18.95,19,18.72,18.75,116186,0
+WFC_D.US,D,20241203,000000,18.76,18.81,18.65,18.76,124421,0
+WFC_D.US,D,20241204,000000,18.735,18.8399,18.7017,18.77,88529,0
+WFC_D.US,D,20241205,000000,18.8399,18.9,18.78,18.85,100349,0
+WFC_D.US,D,20241206,000000,18.98,18.98,18.79,18.82,45586,0
+WFC_D.US,D,20241209,000000,18.82,18.8721,18.76,18.85,92437,0
+WFC_D.US,D,20241210,000000,18.8,18.97,18.77,18.9,146255,0
+WFC_D.US,D,20241211,000000,18.98,19.1,18.93,18.93,103440,0
+WFC_D.US,D,20241212,000000,18.8516,18.91,18.75,18.82,96428,0
+WFC_D.US,D,20241213,000000,18.8599,18.8599,18.64,18.7,59061,0
+WFC_D.US,D,20241216,000000,18.76,18.78,18.5,18.57,160476,0
+WFC_D.US,D,20241217,000000,18.57,18.76,18.5,18.68,119741,0
+WFC_D.US,D,20241218,000000,18.6593,18.73,18.35,18.38,136307,0
+WFC_D.US,D,20241219,000000,18.5199,18.5199,18.11,18.36,121988,0
+WFC_D.US,D,20241220,000000,18.36,18.47,18.31,18.33,103603,0
+WFC_D.US,D,20241223,000000,18.35,18.44,18.245,18.28,152229,0
+WFC_D.US,D,20241224,000000,18.14,18.3228,18.12,18.24,125783,0
+WFC_D.US,D,20241226,000000,18.12,18.15,17.95,17.96,210151,0
+WFC_D.US,D,20241227,000000,18.06,18.06,17.74,17.79,192554,0
+WFC_D.US,D,20241230,000000,17.825,18,17.7314,17.97,293058,0
+WFC_D.US,D,20241231,000000,17.95,18.23,17.91,18.23,191259,0
+WFC_D.US,D,20250102,000000,18.1415,18.5106,18.1415,18.44,69496,0
+WFC_D.US,D,20250103,000000,18.46,18.7,18.46,18.66,49508,0
+WFC_D.US,D,20250106,000000,18.68,18.7,18.46,18.5,69676,0
+WFC_D.US,D,20250107,000000,18.45,18.51,18.1001,18.17,78897,0
+WFC_D.US,D,20250108,000000,18.1,18.24,18.01,18.13,83746,0
+WFC_D.US,D,20250110,000000,18.11,18.11,17.79,17.81,122360,0
+WFC_D.US,D,20250113,000000,17.86,17.86,17.58,17.61,92973,0
+WFC_D.US,D,20250114,000000,17.7,17.81,17.6307,17.69,82146,0
+WFC_D.US,D,20250115,000000,18.05,18.38,18.02,18.34,84637,0
+WFC_D.US,D,20250116,000000,18.33,18.56,18.25,18.37,82745,0
+WFC_D.US,D,20250117,000000,18.4495,18.4999,18.25,18.37,64011,0
+WFC_D.US,D,20250121,000000,18.49,18.67,18.3627,18.67,87126,0
+WFC_D.US,D,20250122,000000,18.69,18.72,18.5001,18.58,35893,0
+WFC_D.US,D,20250123,000000,18.45,18.55,18.32,18.51,71827,0
+WFC_D.US,D,20250124,000000,18.5,18.71,18.5,18.61,43525,0
+WFC_D.US,D,20250127,000000,18.58,18.94,18.53,18.88,124666,0
+WFC_D.US,D,20250128,000000,18.87,18.8999,18.6457,18.79,47225,0
+WFC_D.US,D,20250129,000000,18.8,18.82,18.49,18.58,63569,0
+WFC_D.US,D,20250130,000000,18.5421,18.7499,18.5421,18.63,40467,0
+WFC_D.US,D,20250131,000000,18.67,18.76,18.13,18.15,138156,0
+WFC_D.US,D,20250203,000000,18.08,18.13,17.9501,18.03,141453,0
+WFC_D.US,D,20250204,000000,18.03,18.114,18.0086,18.09,76391,0
+WFC_D.US,D,20250205,000000,18.19,18.395,18.16,18.32,119868,0
+WFC_D.US,D,20250206,000000,18.36,18.43,18.27,18.3,138033,0
+WFC_D.US,D,20250207,000000,18.49,18.49,18.2,18.23,87250,0
+WFC_D.US,D,20250210,000000,18.26,18.3699,18.2,18.29,66024,0
+WFC_D.US,D,20250211,000000,18.25,18.3299,18.22,18.3,64562,0
+WFC_D.US,D,20250212,000000,18.04,18.19,17.99,18.12,100107,0
+WFC_D.US,D,20250213,000000,18.29,18.38,18.25,18.33,87902,0
+WFC_D.US,D,20250214,000000,18.44,18.46,18.33,18.45,39107,0
+WFC_D.US,D,20250218,000000,18.46,18.4893,18.31,18.32,63810,0
+WFC_D.US,D,20250219,000000,18.37,18.39,18.2,18.31,68513,0
+WFC_D.US,D,20250220,000000,18.35,18.41,18.23,18.34,50483,0
+WFC_D.US,D,20250221,000000,18.36,18.49,18.36,18.46,181005,0
+WFC_D.US,D,20250224,000000,18.48,18.63,18.48,18.55,64535,0
+WFC_D.US,D,20250225,000000,18.74,18.895,18.6701,18.89,102873,0
+WFC_D.US,D,20250226,000000,18.91,18.96,18.82,18.93,158360,0
+WFC_D.US,D,20250227,000000,18.86,18.94,18.83,18.93,137086,0
+WFC_D.US,D,20250228,000000,18.73,18.77,18.51,18.66,178568,0
+WFC_D.US,D,20250303,000000,18.6607,18.67,18.43,18.62,215239,0
+WFC_D.US,D,20250304,000000,18.69,18.69,18.3509,18.46,77937,0
+WFC_D.US,D,20250305,000000,18.5,18.5,18.37,18.37,69538,0
+WFC_D.US,D,20250306,000000,18.33,18.36,18.29,18.35,40321,0
+WFC_D.US,D,20250307,000000,18.41,18.41,18.18,18.23,46809,0
+WFC_D.US,D,20250310,000000,18.2,18.2399,18,18,59039,0
+WFC_D.US,D,20250311,000000,18.09,18.09,17.84,17.9,72572,0
+WFC_D.US,D,20250312,000000,17.96,17.9999,17.85,17.92,152224,0
+WFC_D.US,D,20250313,000000,17.8701,18.03,17.86,18,78485,0
+WFC_D.US,D,20250314,000000,17.98,18.25,17.98,18.2,89032,0
+WFC_D.US,D,20250317,000000,18.27,18.38,18.2106,18.33,79032,0
+WFC_D.US,D,20250318,000000,18.28,18.3299,18.14,18.18,75436,0
+WFC_D.US,D,20250319,000000,18.205,18.2791,18.1563,18.2,48806,0
+WFC_D.US,D,20250320,000000,18.19,18.2899,18.1,18.11,56189,0
+WFC_D.US,D,20250321,000000,18.08,18.16,18.07,18.07,25001,0
+WFC_D.US,D,20250324,000000,18.16,18.18,17.99,17.9908,89349,0
+WFC_D.US,D,20250325,000000,18.055,18.0799,17.99,18.06,91910,0
+WFC_D.US,D,20250326,000000,18.015,18.03,17.83,17.85,61884,0
+WFC_D.US,D,20250327,000000,17.8,17.89,17.74,17.83,86750,0
+WFC_D.US,D,20250328,000000,17.88,17.9,17.68,17.68,68508,0
+WFC_D.US,D,20250331,000000,17.7,17.79,17.65,17.68,270516,0
+WFC_D.US,D,20250401,000000,17.75,17.86,17.58,17.64,68040,0
+WFC_D.US,D,20250402,000000,17.6787,17.72,17.55,17.61,105765,0
+WFC_D.US,D,20250403,000000,17.55,17.55,17.33,17.4,109021,0
+WFC_D.US,D,20250404,000000,17.31,17.46,17.1,17.36,333620,0
+WFC_D.US,D,20250407,000000,17.19,17.46,17.01,17.06,164029,0
+WFC_D.US,D,20250408,000000,17.35,17.35,16.91,16.97,103647,0
+WFC_D.US,D,20250409,000000,16.85,17.3,16.66,17.25,152069,0
+WFC_D.US,D,20250410,000000,17.21,17.21,16.76,16.7795,93071,0
+WFC_D.US,D,20250411,000000,16.73,16.8056,16.5368,16.6733,191729,0
+WFC_D.US,D,20250414,000000,16.74,16.8899,16.73,16.82,78572,0
+WFC_D.US,D,20250415,000000,16.87,16.97,16.82,16.86,91075,0
+WFC_D.US,D,20250416,000000,16.8336,17.0499,16.83,16.925,114428,0
+WFC_D.US,D,20250417,000000,17,17.09,16.96,16.99,69948,0
+WFC_D.US,D,20250421,000000,16.8784,16.95,16.85,16.88,64126,0
+WFC_D.US,D,20250422,000000,16.98,17.1299,16.95,17,96037,0
+WFC_D.US,D,20250423,000000,17.25,17.3343,17.165,17.2,119162,0
+WFC_D.US,D,20250424,000000,17.28,17.35,17.25,17.25,80916,0
+WFC_D.US,D,20250425,000000,17.28,17.3699,17.1332,17.22,139707,0
+WFC_D.US,D,20250428,000000,17.29,17.29,17.14,17.16,106455,0
+WFC_D.US,D,20250429,000000,17.1704,17.275,17.14,17.19,196486,0
+WFC_D.US,D,20250430,000000,17.1,17.22,16.9,16.95,239720,0
+WFC_D.US,D,20250501,000000,17,17.02,16.8701,16.98,86830,0
+WFC_D.US,D,20250502,000000,17.0105,17.11,17.01,17.02,66392,0
+WFC_D.US,D,20250505,000000,16.99,17.05,16.9,16.91,93526,0
+WFC_D.US,D,20250506,000000,16.9399,16.9999,16.88,16.95,88320,0
+WFC_D.US,D,20250507,000000,17.0219,17.09,16.98,17.0566,103439,0
+WFC_D.US,D,20250508,000000,17.13,17.17,16.97,17,90464,0
+WFC_D.US,D,20250509,000000,17.0302,17.06,16.98,16.98,67651,0
+WFC_D.US,D,20250512,000000,17.1,17.14,16.9,16.9,104823,0
+WFC_D.US,D,20250513,000000,16.925,16.98,16.85,16.92,95587,0
+WFC_D.US,D,20250514,000000,16.9,16.9199,16.7805,16.81,70017,0
+WFC_D.US,D,20250515,000000,16.84,16.98,16.8227,16.87,90714,0
+WFC_D.US,D,20250516,000000,16.98,17.01,16.87,16.99,55695,0
+WFC_D.US,D,20250519,000000,16.93,17.13,16.8747,17.06,82086,0
+WFC_D.US,D,20250520,000000,17.04,17.19,17,17.01,97596,0
+WFC_D.US,D,20250521,000000,16.95,16.99,16.7,16.74,102701,0
+WFC_D.US,D,20250522,000000,16.82,16.96,16.72,16.82,95332,0
+WFC_D.US,D,20250523,000000,16.78,16.815,16.7,16.8,88153,0
+WFC_D.US,D,20250527,000000,16.96,17.02,16.83,16.93,148163,0
+WFC_D.US,D,20250528,000000,17,17,16.81,16.85,120440,0
+WFC_D.US,D,20250529,000000,16.87,16.9399,16.85,16.86,105653,0
+WFC_D.US,D,20250530,000000,16.6,16.6,16.38,16.5,601942,0
+WFC_D.US,D,20250602,000000,16.47,16.53,16.38,16.49,124540,0
+WFC_D.US,D,20250603,000000,16.61,16.67,16.51,16.59,128087,0
+WFC_D.US,D,20250604,000000,16.695,16.75,16.65,16.75,103600,0
+WFC_D.US,D,20250605,000000,16.79,16.85,16.75,16.77,103998,0
+WFC_D.US,D,20250606,000000,16.8,16.81,16.63,16.67,87920,0
+WFC_D.US,D,20250609,000000,16.6517,16.76,16.65,16.69,78330,0
+WFC_D.US,D,20250610,000000,16.7228,16.775,16.69,16.71,69602,0
+WFC_D.US,D,20250611,000000,16.765,16.87,16.7207,16.74,87626,0
+WFC_D.US,D,20250612,000000,16.7803,16.8,16.7,16.72,63939,0
+WFC_D.US,D,20250613,000000,16.64,16.67,16.54,16.63,156776,0
+WFC_D.US,D,20250616,000000,16.7,16.76,16.49,16.53,127218,0
+WFC_D.US,D,20250617,000000,16.62,16.64,16.53,16.59,193852,0
+WFC_D.US,D,20250618,000000,16.62,16.7,16.6001,16.69,110911,0
+WFC_D.US,D,20250620,000000,16.7318,16.82,16.7,16.81,66346,0
+WFC_D.US,D,20250623,000000,16.82,16.93,16.7469,16.91,87301,0
+WFC_D.US,D,20250624,000000,16.962,17.12,16.94,17.08,95075,0
+WFC_D.US,D,20250625,000000,17.0961,17.11,16.94,17,122318,0
+WFC_D.US,D,20250626,000000,17.03,17.14,17,17.14,68289,0
+WFC_D.US,D,20250627,000000,17.11,17.19,17.03,17.03,74022,0
+WFC_D.US,D,20250630,000000,17.02,17.28,17.01,17.25,231682,0
+WFC_D.US,D,20250701,000000,17.25,17.46,17.2324,17.46,107469,0
+WFC_D.US,D,20250702,000000,17.45,17.59,17.45,17.55,117438,0
+WFC_D.US,D,20250703,000000,17.575,17.6527,17.54,17.59,42299,0
+WFC_D.US,D,20250707,000000,17.59,17.62,17.46,17.5211,57354,0
+WFC_D.US,D,20250708,000000,17.472,17.586,17.464,17.55,57433,0
+WFC_D.US,D,20250709,000000,17.5601,17.6804,17.53,17.6,95083,0
+WFC_D.US,D,20250710,000000,17.66,17.7,17.57,17.7,44746,0
+WFC_D.US,D,20250711,000000,17.7,17.7,17.55,17.55,43008,0
+WFC_D.US,D,20250714,000000,17.55,17.5687,17.34,17.38,88121,0
+WFC_D.US,D,20250715,000000,17.44,17.4594,17.19,17.19,65658,0
+WFC_D.US,D,20250716,000000,17.2685,17.32,17.05,17.15,66547,0
+WFC_D.US,D,20250717,000000,17.1853,17.39,17.1853,17.37,173864,0
+WFC_D.US,D,20250718,000000,17.33,17.37,17.25,17.32,98395,0
+WFC_D.US,D,20250721,000000,17.3612,17.449,17.31,17.42,73600,0
+WFC_D.US,D,20250722,000000,17.35,17.4,17.28,17.32,73166,0
+WFC_D.US,D,20250723,000000,17.3743,17.3743,17.24,17.27,54021,0
+WFC_D.US,D,20250724,000000,17.3,17.51,17.21,17.3,151943,0
+WFC_D.US,D,20250725,000000,17.35,17.4199,17.2934,17.34,46624,0
+WFC_D.US,D,20250728,000000,17.31,17.3434,17.26,17.29,56053,0
+WFC_D.US,D,20250729,000000,17.31,17.4079,17.31,17.37,203520,0
+WFC_D.US,D,20250730,000000,17.36,17.4871,17.35,17.44,81228,0
+WFC_D.US,D,20250731,000000,17.47,17.68,17.42,17.59,176657,0
+WFC_D.US,D,20250801,000000,17.55,17.6,17.49,17.58,124176,0
+WFC_D.US,D,20250804,000000,17.65,17.8199,17.56,17.8,80799,0
+WFC_D.US,D,20250805,000000,17.8,17.87,17.705,17.84,65934,0
+WFC_D.US,D,20250806,000000,17.8052,17.85,17.72,17.73,52993,0
+WFC_D.US,D,20250807,000000,17.71,17.79,17.656,17.72,50928,0
+WFC_D.US,D,20250808,000000,17.729,17.76,17.63,17.76,33583,0
+WFC_D.US,D,20250811,000000,17.73,17.78,17.6701,17.73,48054,0
+WFC_D.US,D,20250812,000000,17.76,17.83,17.72,17.8197,36797,0
+WFC_D.US,D,20250813,000000,17.8431,17.92,17.82,17.86,52157,0
+WFC_D.US,D,20250814,000000,17.84,17.8725,17.75,17.87,82465,0
+WFC_D.US,D,20250815,000000,17.8887,17.9,17.75,17.75,26984,0
+WFC_D.US,D,20250818,000000,17.785,17.84,17.745,17.8004,56847,0
+WFC_D.US,D,20250819,000000,17.88,17.96,17.8301,17.96,55637,0
+WFC_D.US,D,20250820,000000,17.945,17.98,17.86,17.9,159378,0
+WFC_D.US,D,20250821,000000,17.8906,17.94,17.85,17.91,57628,0
+WFC_D.US,D,20250822,000000,17.9,18.25,17.9,18.25,69948,0
+WFC_D.US,D,20250825,000000,18.2399,18.2744,18.1602,18.17,47654,0
+WFC_D.US,D,20250826,000000,18.1928,18.2199,18.05,18.14,48197,0
+WFC_D.US,D,20250827,000000,18.12,18.1599,18.01,18.08,49349,0
+WFC_D.US,D,20250828,000000,18.061,18.11,18.01,18.06,39465,0
+WFC_D.US,D,20250829,000000,17.75,17.85,17.62,17.67,245275,0
+WFC_D.US,D,20250902,000000,17.61,17.65,17.56,17.64,54696,0
+WFC_D.US,D,20250903,000000,17.69,17.76,17.6609,17.75,103888,0
+WFC_D.US,D,20250904,000000,17.77,17.83,17.76,17.8,60122,0
+WFC_D.US,D,20250905,000000,17.985,18.1,17.93,18.1,90548,0
+WFC_D.US,D,20250908,000000,18.2487,18.34,18.15,18.21,110632,0
+WFC_D.US,D,20250909,000000,18.245,18.34,18.1581,18.34,66847,0
+WFC_D.US,D,20250910,000000,18.365,18.46,18.33,18.35,113100,0
+WFC_D.US,D,20250911,000000,18.45,18.55,18.4,18.5,78772,0
+WFC_D.US,D,20250912,000000,18.5,18.52,18.38,18.42,97857,0
+WFC_D.US,D,20250915,000000,18.54,18.61,18.5,18.54,89437,0
+WFC_D.US,D,20250916,000000,18.55,18.56,18.39,18.52,71504,0
+WFC_D.US,D,20250917,000000,18.57,18.65,18.41,18.41,75651,0
+WFC_D.US,D,20250918,000000,18.35,18.38,18.185,18.2932,103519,0
+WFC_D.US,D,20250919,000000,18.34,18.34,18.1813,18.32,46516,0
+WFC_D.US,D,20250922,000000,18.3048,18.32,18.12,18.19,236557,0
+WFC_D.US,D,20250923,000000,18.2,18.205,18.02,18.13,80177,0
+WFC_D.US,D,20250924,000000,18.09,18.132,18,18.11,98492,0
+WFC_D.US,D,20250925,000000,18.02,18.07,17.91,18.01,208138,0
+WFC_D.US,D,20250926,000000,18.075,18.0987,17.95,17.95,63681,0
+WFC_D.US,D,20250929,000000,18.025,18.07,17.93,17.95,78277,0
+WFC_D.US,D,20250930,000000,17.95,17.95,17.69,17.77,224974,0
+WFC_D.US,D,20251001,000000,17.8041,18.0984,17.75,18.08,92908,0
+WFC_D.US,D,20251002,000000,18.1,18.12,17.92,17.95,87573,0
+WFC_D.US,D,20251003,000000,17.975,18.0099,17.87,17.88,111219,0
+WFC_D.US,D,20251006,000000,17.8642,17.94,17.78,17.92,66669,0
+WFC_D.US,D,20251007,000000,17.98,17.98,17.8,17.8201,67078,0
+WFC_D.US,D,20251008,000000,17.82,17.8902,17.81,17.87,69990,0
+WFC_D.US,D,20251009,000000,17.86,17.87,17.74,17.83,161599,0
+WFC_D.US,D,20251010,000000,17.85,17.91,17.59,17.59,97356,0
+WFC_D.US,D,20251013,000000,17.75,17.76,17.6,17.7,58401,0
+WFC_D.US,D,20251014,000000,17.6342,17.76,17.6342,17.65,48005,0
+WFC_D.US,D,20251015,000000,17.7005,17.87,17.7005,17.8398,91127,0
+WFC_D.US,D,20251016,000000,17.9,17.93,17.78,17.83,142509,0
+WFC_D.US,D,20251017,000000,17.87,17.879,17.76,17.81,51521,0
+WFC_D.US,D,20251020,000000,17.9299,17.97,17.8808,17.97,50927,0
+WFC_D.US,D,20251021,000000,17.96,18.06,17.9375,18.02,65923,0
+WFC_D.US,D,20251022,000000,17.9501,18.03,17.93,17.97,199145,0
+WFC_D.US,D,20251023,000000,17.92,17.99,17.9,17.96,87402,0
+WFC_D.US,D,20251024,000000,18.05,18.06,17.95,17.98,43223,0
+WFC_D.US,D,20251027,000000,18.04,18.08,17.94,18.01,64197,0
+WFC_D.US,D,20251028,000000,17.99,18.14,17.94,18.12,149589,0
+WFC_D.US,D,20251029,000000,18.1,18.16,17.98,17.99,136980,0
+WFC_D.US,D,20251030,000000,17.91,17.98,17.8,17.81,104460,0
+WFC_D.US,D,20251031,000000,17.89,17.9,17.75,17.75,108314,0
+WFC_D.US,D,20251103,000000,17.84,17.84,17.65,17.74,61674,0
+WFC_D.US,D,20251104,000000,17.65,17.8,17.64,17.7,122138,0
+WFC_D.US,D,20251105,000000,17.75,17.89,17.7309,17.78,116122,0
+WFC_D.US,D,20251106,000000,17.82,17.86,17.7001,17.8,81366,0
+WFC_D.US,D,20251107,000000,17.72,17.79,17.65,17.73,53868,0
+WFC_D.US,D,20251110,000000,17.89,17.89,17.755,17.77,72160,0
+WFC_D.US,D,20251111,000000,17.785,17.81,17.72,17.73,50056,0
+WFC_D.US,D,20251112,000000,17.7207,17.7699,17.66,17.69,109110,0
+WFC_D.US,D,20251113,000000,17.69,17.7,17.35,17.37,156624,0
+WFC_D.US,D,20251114,000000,17.375,17.54,17.3676,17.46,60812,0
+WFC_D.US,D,20251117,000000,17.4766,17.48,17.2,17.27,100091,0
+WFC_D.US,D,20251118,000000,17.23,17.38,17.21,17.37,150985,0
+WFC_D.US,D,20251119,000000,17.34,17.41,17.27,17.35,199805,0
+WFC_D.US,D,20251120,000000,17.415,17.438,17.25,17.26,91974,0
+WFC_D.US,D,20251121,000000,17.303,17.4,17.24,17.27,123952,0
+WFC_D.US,D,20251124,000000,17.32,17.4748,17.3,17.41,101232,0
+WFC_D.US,D,20251125,000000,17.49,17.51,17.38,17.49,143256,0
+WFC_D.US,D,20251126,000000,17.525,17.65,17.5,17.55,109044,0
+WFC_D.US,D,20251128,000000,17.33,17.3999,17.08,17.13,233197,0
+WFC_D.US,D,20251201,000000,17.07,17.15,17.05,17.09,182481,0
+WFC_D.US,D,20251202,000000,17.0899,17.11,16.97,17.01,240168,0
+WFC_D.US,D,20251203,000000,17.0305,17.14,17.01,17.14,175912,0
+WFC_D.US,D,20251204,000000,17.14,17.1695,17.06,17.07,158999,0
+WFC_D.US,D,20251205,000000,17.0843,17.14,17.01,17.02,121500,0
+WFC_D.US,D,20251208,000000,17.06,17.17,17.01,17.16,123601,0
+WFC_D.US,D,20251209,000000,17.145,17.27,17.09,17.13,108459,0
+WFC_D.US,D,20251210,000000,17.16,17.26,17.08,17.22,92284,0
+WFC_D.US,D,20251211,000000,17.16,17.48,17.16,17.45,320926,0
+WFC_D.US,D,20251212,000000,17.37,17.42,17.2705,17.42,168612,0
+WFC_D.US,D,20251215,000000,17.475,17.57,17.4,17.55,270269,0
+WFC_D.US,D,20251216,000000,17.53,17.6,17.48,17.56,322107,0
+WFC_D.US,D,20251217,000000,17.51,17.57,17.41,17.51,120744,0
+WFC_D.US,D,20251218,000000,17.524,17.57,17.4601,17.51,136208,0
+WFC_D.US,D,20251219,000000,17.5097,17.5387,17.4001,17.47,118168,0
+WFC_D.US,D,20251222,000000,17.5193,17.57,17.44,17.45,166815,0
+WFC_D.US,D,20251223,000000,17.46,17.5,17.41,17.44,144233,0
+WFC_D.US,D,20251224,000000,17.39,17.45,17.39,17.4,54099,0
+WFC_D.US,D,20251226,000000,17.44,17.55,17.41,17.53,77816,0
+WFC_D.US,D,20251229,000000,17.48,17.6,17.48,17.56,166887,0
+WFC_D.US,D,20251230,000000,17.515,17.69,17.48,17.67,137816,0
+WFC_D.US,D,20251231,000000,17.67,17.86,17.62,17.77,347274,0
+WFC_D.US,D,20260102,000000,17.83,17.93,17.7301,17.93,71048,0
+WFC_D.US,D,20260105,000000,17.945,18.02,17.82,17.88,162697,0
+WFC_D.US,D,20260106,000000,17.84,17.92,17.73,17.79,49384,0
+WFC_D.US,D,20260107,000000,17.88,17.89,17.76,17.76,188521,0
+WFC_D.US,D,20260108,000000,17.77,17.84,17.73,17.73,82105,0
+WFC_D.US,D,20260109,000000,17.7898,17.82,17.65,17.74,118190,0
+WFC_D.US,D,20260112,000000,17.66,17.82,17.64,17.82,80183,0
+WFC_D.US,D,20260113,000000,17.8295,17.96,17.8,17.87,59136,0
+WFC_D.US,D,20260114,000000,17.901,17.97,17.84,17.94,59722,0
+WFC_D.US,D,20260115,000000,18,18.115,17.91,18.07,77360,0
+WFC_D.US,D,20260116,000000,18.08,18.13,18.02,18.07,200102,0
+WFC_D.US,D,20260120,000000,17.9,18.0099,17.8701,17.89,85032,0
+WFC_D.US,D,20260121,000000,17.975,18.04,17.77,17.84,426568,0
+WFC_D.US,D,20260122,000000,17.88,17.95,17.84,17.9,77873,0
+WFC_D.US,D,20260123,000000,17.84,17.95,17.84,17.9,42226,0
+WFC_D.US,D,20260126,000000,17.94,18,17.94,17.95,64094,0
+WFC_D.US,D,20260127,000000,18.01,18.04,17.921,17.9809,40368,0
+WFC_D.US,D,20260128,000000,17.955,17.9593,17.85,17.86,55190,0
+WFC_D.US,D,20260129,000000,17.88,17.88,17.77,17.78,75108,0
+WFC_D.US,D,20260130,000000,17.75,17.8399,17.66,17.77,86272,0
+WFC_D.US,D,20260202,000000,17.7301,17.87,17.73,17.86,219914,0
+WFC_D.US,D,20260203,000000,17.8,17.86,17.65,17.73,98706,0
+WFC_D.US,D,20260204,000000,17.68,17.71,17.62,17.67,43075,0
+WFC_D.US,D,20260205,000000,17.65,17.68,17.54,17.55,69310,0
+WFC_D.US,D,20260206,000000,17.7,17.7,17.51,17.56,91970,0
+WFC_D.US,D,20260209,000000,17.52,17.59,17.48,17.56,50905,0
+WFC_D.US,D,20260210,000000,17.625,17.65,17.6,17.6,37168,0
+WFC_D.US,D,20260211,000000,17.58,17.6596,17.58,17.645,29887,0
+WFC_D.US,D,20260212,000000,17.69,17.76,17.66,17.72,130215,0
+WFC_D.US,D,20260213,000000,17.78,17.96,17.72,17.84,112191,0
+WFC_D.US,D,20260217,000000,17.84,18.09,17.82,18.08,101849,0
+WFC_D.US,D,20260218,000000,18.0425,18.1,17.95,17.97,46436,0
diff --git a/daily/us/nyse stocks/2/wgo.us.txt b/daily/us/nyse stocks/2/wgo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2d41456fcd5e182d75f1c8d012347981b1f6f7fa
--- /dev/null
+++ b/daily/us/nyse stocks/2/wgo.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WGO.US,D,20050225,000000,30.8606,31.6065,30.5997,31.3893,238490.0959786,0
+WGO.US,D,20050228,000000,31.3466,31.8734,31.2087,31.796,245049.68754896,0
+WGO.US,D,20050301,000000,31.8833,32.292,31.5678,31.7206,440735.60069844,0
+WGO.US,D,20050302,000000,32.3783,33.403,31.055,32.5658,1005108.4639969,0
+WGO.US,D,20050303,000000,32.5658,32.5658,32.0112,32.42,1557142.3998602,0
+WGO.US,D,20050304,000000,32.5509,32.6491,31.046,31.8575,1318762.184853,0
+WGO.US,D,20050307,000000,31.8833,32.4021,31.5966,31.6303,670666.06980999,0
+WGO.US,D,20050308,000000,31.7018,31.7594,31.1195,31.5678,830105.3755361,0
+WGO.US,D,20050309,000000,31.5064,31.5867,31.1026,31.1195,852228.74984118,0
+WGO.US,D,20050310,000000,31.1195,31.2087,30.8229,30.9151,706136.45385712,0
+WGO.US,D,20050311,000000,30.9816,31.5966,30.9816,31.3466,441293.07021411,0
+WGO.US,D,20050314,000000,31.4826,31.9021,31.064,31.805,513786.28506085,0
+WGO.US,D,20050315,000000,32.0202,32.8535,32.0202,32.4676,884474.27858885,0
+WGO.US,D,20050316,000000,32.4676,32.6025,31.3367,31.3367,618742.77443354,0
+WGO.US,D,20050317,000000,27.0732,29.2585,26.8926,29.2307,6305067.9252923,0
+WGO.US,D,20050318,000000,29.2307,29.2307,28.6048,28.9074,1715136.1155583,0
+WGO.US,D,20050321,000000,28.9163,29.0948,28.6138,29.0502,783855.56738233,0
+WGO.US,D,20050322,000000,28.9421,29.7535,28.9252,29.077,781856.54016794,0
+WGO.US,D,20050323,000000,29.0592,29.0592,28.5483,28.7437,663994.58110357,0
+WGO.US,D,20050324,000000,28.7437,28.9599,28.6465,28.6981,565708.57235499,0
+WGO.US,D,20050328,000000,28.7079,28.8458,28.577,28.7337,365572.98390329,0
+WGO.US,D,20050329,000000,28.6465,28.6713,28.2933,28.331,896594.45216353,0
+WGO.US,D,20050330,000000,28.34,28.577,28.1515,28.577,564260.96616243,0
+WGO.US,D,20050331,000000,28.577,28.6226,28.2041,28.4213,618522.00440835,0
+WGO.US,D,20050401,000000,28.5582,28.7794,28.1842,28.3498,551473.44210064,0
+WGO.US,D,20050404,000000,28.2854,28.5284,28.1256,28.4213,441957.39645429,0
+WGO.US,D,20050405,000000,28.4124,28.7337,28.3826,28.5017,463639.23070899,0
+WGO.US,D,20050406,000000,28.4818,28.8984,28.4818,28.5383,445514.91891499,0
+WGO.US,D,20050407,000000,28.5105,29.1117,28.4729,29.0324,363903.59960322,0
+WGO.US,D,20050408,000000,29.0948,29.1573,28.2933,28.34,593727.21199025,0
+WGO.US,D,20050411,000000,28.3132,28.4024,28.1346,28.4024,559590.52083501,0
+WGO.US,D,20050412,000000,28.4024,28.5958,27.8538,28.4818,563263.972761,0
+WGO.US,D,20050413,000000,28.4917,28.4917,27.3778,27.6396,1537127.9337409,0
+WGO.US,D,20050414,000000,27.6396,27.8816,26.9899,26.9899,1042804.6937774,0
+WGO.US,D,20050415,000000,26.9899,27.0434,26.1744,26.6516,1334992.3099925,0
+WGO.US,D,20050418,000000,26.6516,27.1892,26.596,27.1278,1519452.2185734,0
+WGO.US,D,20050419,000000,27.2151,27.585,27.1634,27.3966,758947.86974587,0
+WGO.US,D,20050420,000000,27.4055,27.6296,26.9204,26.9551,443736.66172579,0
+WGO.US,D,20050421,000000,27.1634,28.7794,27.1634,28.577,924612.08371648,0
+WGO.US,D,20050422,000000,28.586,28.586,27.6574,27.9253,503223.59865018,0
+WGO.US,D,20050425,000000,28.0165,28.2933,27.6912,27.8816,473092.01849987,0
+WGO.US,D,20050426,000000,27.7914,27.8718,27.2964,27.349,332109.691729,0
+WGO.US,D,20050427,000000,27.349,27.349,26.1744,26.2082,1793077.007191,0
+WGO.US,D,20050428,000000,26.2082,26.3689,25.6338,25.8928,928394.4085316,0
+WGO.US,D,20050429,000000,25.9483,26.2528,25.4702,26.2082,684562.48440926,0
+WGO.US,D,20050502,000000,26.2082,26.8014,26.2002,26.5861,548362.50010185,0
+WGO.US,D,20050503,000000,26.5861,26.7121,26.0832,26.1824,556700.34886141,0
+WGO.US,D,20050504,000000,26.3083,27.7179,26.2995,27.5156,492771.80129326,0
+WGO.US,D,20050505,000000,27.4769,27.5583,26.6238,26.9115,360462.0066078,0
+WGO.US,D,20050506,000000,27.2964,27.5225,27.0732,27.2577,294970.9314641,0
+WGO.US,D,20050509,000000,27.2487,27.8816,27.2061,27.837,360462.0066078,0
+WGO.US,D,20050510,000000,27.837,28.0165,27.2389,27.2577,433730.43674848,0
+WGO.US,D,20050511,000000,27.2487,27.4333,26.7835,27.2577,483651.68066362,0
+WGO.US,D,20050512,000000,27.3063,27.5493,26.7587,27.0831,670666.06980999,0
+WGO.US,D,20050513,000000,27.0831,27.6912,26.9809,27.222,509224.71262257,0
+WGO.US,D,20050516,000000,27.222,27.837,27.1634,27.8172,523124.15146876,0
+WGO.US,D,20050517,000000,27.8172,27.837,26.8014,27.6574,862794.46049877,0
+WGO.US,D,20050518,000000,27.9997,29.8587,27.9997,29.5978,1017005.8513818,0
+WGO.US,D,20050519,000000,29.5888,29.5978,29.0046,29.5978,460527.28062789,0
+WGO.US,D,20050520,000000,29.5978,30.3487,29.5422,30.2812,422166.72460715,0
+WGO.US,D,20050523,000000,30.1384,30.2812,29.7277,29.7367,520122.0823591,0
+WGO.US,D,20050524,000000,29.7704,30.3666,29.5422,30.2912,473203.91563592,0
+WGO.US,D,20050525,000000,30.2187,30.2356,29.1306,29.2238,820323.9529132,0
+WGO.US,D,20050526,000000,29.2307,29.7178,28.6802,29.7178,642758.31922848,0
+WGO.US,D,20050527,000000,29.6266,29.7704,29.2784,29.569,391925.2634854,0
+WGO.US,D,20050531,000000,29.569,29.579,29.2684,29.4004,408381.19906163,0
+WGO.US,D,20050601,000000,29.3408,29.7704,28.9163,28.9699,831996.53794366,0
+WGO.US,D,20050602,000000,28.9887,29.3498,28.8092,28.9977,931395.46955895,0
+WGO.US,D,20050603,000000,29.0502,29.4549,28.8181,29.1663,510004.96832804,0
+WGO.US,D,20050606,000000,29.1663,30.0035,29.1663,29.9629,505112.74489313,0
+WGO.US,D,20050607,000000,30.0848,31.2524,30.0848,30.6523,678115.79805726,0
+WGO.US,D,20050608,000000,30.8695,31.5867,30.7952,31.1195,499107.59859151,0
+WGO.US,D,20050609,000000,31.1195,31.1195,30.0124,30.2187,586724.06420489,0
+WGO.US,D,20050610,000000,30.0848,30.3388,29.5025,29.8051,994879.45282981,0
+WGO.US,D,20050613,000000,29.8051,30.6791,29.5422,30.3487,374692.09645062,0
+WGO.US,D,20050614,000000,30.3844,30.8526,30.2277,30.8427,896147.87170162,0
+WGO.US,D,20050615,000000,30.8526,30.8526,29.8954,30.1384,1184452.3548709,0
+WGO.US,D,20050616,000000,31.8407,32.6491,30.804,32.4388,3060137.674775,0
+WGO.US,D,20050617,000000,32.2722,32.3267,31.046,31.4071,2051137.0049915,0
+WGO.US,D,20050620,000000,31.3973,31.3973,30.7952,30.8695,659214.25480472,0
+WGO.US,D,20050621,000000,30.9816,30.9915,30.1831,30.2455,966081.56557139,0
+WGO.US,D,20050622,000000,30.1741,30.5332,29.9629,30.4608,499443.28999967,0
+WGO.US,D,20050623,000000,30.4608,30.5064,29.6811,29.7972,539582.10320961,0
+WGO.US,D,20050624,000000,29.7704,29.7882,29.2972,29.5522,725481.55332465,0
+WGO.US,D,20050627,000000,29.4183,29.6891,29.2307,29.4351,342449.59194986,0
+WGO.US,D,20050628,000000,29.5025,30.2187,29.5025,29.9053,518009.14184404,0
+WGO.US,D,20050629,000000,29.8954,29.9629,29.6166,29.9053,282520.10689279,0
+WGO.US,D,20050630,000000,29.9341,30.075,29.4549,29.4549,317432.01334196,0
+WGO.US,D,20050701,000000,29.4649,29.9341,29.4549,29.8874,377027.82315548,0
+WGO.US,D,20050705,000000,29.9529,30.552,29.7793,30.3666,286524.20981541,0
+WGO.US,D,20050706,000000,30.3666,30.4013,29.9341,30.0124,251832.06530913,0
+WGO.US,D,20050707,000000,29.5888,29.9707,29.5284,29.7972,300532.52155073,0
+WGO.US,D,20050708,000000,29.8328,31.307,29.823,31.2614,431617.49623342,0
+WGO.US,D,20050711,000000,31.4826,31.8129,31.3268,31.6065,449407.12470155,0
+WGO.US,D,20050712,000000,31.6065,31.6065,31.055,31.2356,374248.54023563,0
+WGO.US,D,20050713,000000,31.2614,31.3466,31.0738,31.1552,300755.30774053,0
+WGO.US,D,20050714,000000,31.3169,31.4726,30.5898,31.0382,312763.58417916,0
+WGO.US,D,20050715,000000,31.0104,31.1195,30.5064,30.6275,510338.64357159,0
+WGO.US,D,20050718,000000,30.6275,30.7852,30.3666,30.6175,528016.37490367,0
+WGO.US,D,20050719,000000,30.7217,31.4726,30.7217,31.3645,419499.33882335,0
+WGO.US,D,20050720,000000,31.2087,31.7206,31.0738,31.7206,970863.90803486,0
+WGO.US,D,20050721,000000,31.6671,31.6769,31.0382,31.5133,779962.35351346,0
+WGO.US,D,20050722,000000,31.5133,31.9924,31.2712,31.9924,416718.03973889,0
+WGO.US,D,20050725,000000,31.9924,32.5062,31.8496,31.9289,322103.46675168,0
+WGO.US,D,20050726,000000,32.047,32.8277,31.805,32.6581,588165.62190362,0
+WGO.US,D,20050727,000000,32.6928,33.2334,32.5162,33.2066,664884.71778048,0
+WGO.US,D,20050728,000000,33.1908,35.5269,33.1461,34.8345,1611402.4300237,0
+WGO.US,D,20050729,000000,34.7591,35.7173,34.5657,34.7055,1580049.0541176,0
+WGO.US,D,20050801,000000,34.7055,35.1856,33.6629,34.0528,803421.43687505,0
+WGO.US,D,20050802,000000,34.0875,34.3553,33.4308,33.5588,625189.46078554,0
+WGO.US,D,20050803,000000,33.4685,33.5489,33.0142,33.1649,718698.16748218,0
+WGO.US,D,20050804,000000,33.0062,33.0062,32.2722,32.4775,647430.78072051,0
+WGO.US,D,20050805,000000,32.3357,32.6581,31.9835,32.1799,502998.79629576,0
+WGO.US,D,20050808,000000,32.2454,32.5658,32.1045,32.1898,445187.29216528,0
+WGO.US,D,20050809,000000,32.1988,32.6025,32.1521,32.2821,282410.22592135,0
+WGO.US,D,20050810,000000,32.3357,32.9725,32.1233,32.2632,342004.01957026,0
+WGO.US,D,20050811,000000,32.1621,32.4676,31.7306,32.2544,349342.85876378,0
+WGO.US,D,20050812,000000,32.1521,32.2077,31.5867,31.7394,474760.39471762,0
+WGO.US,D,20050815,000000,31.7494,31.8734,31.1641,31.5064,486764.63882702,0
+WGO.US,D,20050816,000000,31.4826,31.5292,31.055,31.5232,512672.35411183,0
+WGO.US,D,20050817,000000,31.4974,31.558,30.9053,31.0104,691792.45071364,0
+WGO.US,D,20050818,000000,30.8526,30.8695,30.4013,30.5898,303090.02636309,0
+WGO.US,D,20050819,000000,30.5898,30.6959,30.31,30.4013,129864.18700915,0
+WGO.US,D,20050822,000000,30.5332,30.5798,30.0848,30.3388,300976.07776572,0
+WGO.US,D,20050823,000000,30.2912,30.6602,30.1453,30.4608,246049.70519731,0
+WGO.US,D,20050824,000000,30.2912,31.0927,29.9152,29.9152,534906.61747066,0
+WGO.US,D,20050825,000000,29.9956,30.2654,29.6266,29.6523,855679.41557736,0
+WGO.US,D,20050826,000000,29.7277,29.7704,29.1306,29.2585,465640.27408799,0
+WGO.US,D,20050829,000000,29.077,29.077,28.6138,28.7249,802198.6330369,0
+WGO.US,D,20050830,000000,28.7249,28.7249,27.1803,27.585,1730593.0415685,0
+WGO.US,D,20050831,000000,27.6396,27.6396,27.1634,27.4055,1229815.0505946,0
+WGO.US,D,20050901,000000,27.3152,27.47,26.9987,27.1446,1139866.8906056,0
+WGO.US,D,20050902,000000,27.5672,27.7179,27.3321,27.3321,927171.60469345,0
+WGO.US,D,20050906,000000,27.5225,28.6395,27.5225,28.2229,1016896.9784926,0
+WGO.US,D,20050907,000000,28.3132,28.7794,28.3132,28.6296,750497.11576795,0
+WGO.US,D,20050908,000000,28.6465,28.828,27.8271,28.0087,1166774.6235388,0
+WGO.US,D,20050909,000000,28.0165,28.0989,27.7914,27.9253,603290.88883488,0
+WGO.US,D,20050912,000000,27.7914,28.6048,27.5672,28.5185,876026.54885785,0
+WGO.US,D,20050913,000000,29.2307,29.2307,27.9729,27.9997,383475.51758978,0
+WGO.US,D,20050914,000000,27.9997,28.1088,27.4957,27.5156,557814.27981043,0
+WGO.US,D,20050915,000000,27.5225,27.7636,27.1446,27.2299,402598.83894982,0
+WGO.US,D,20050916,000000,27.3866,27.3866,26.8183,27.3242,1055809.9636176,0
+WGO.US,D,20050919,000000,27.1803,27.1892,26.1824,26.2627,888587.2544006,0
+WGO.US,D,20050920,000000,26.2528,26.3083,25.1368,25.2717,1290966.3314076,0
+WGO.US,D,20050921,000000,25.2717,25.4989,24.4642,25.4076,1067927.1129452,0
+WGO.US,D,20050922,000000,25.4076,25.8382,25.1844,25.8025,683229.79959966,0
+WGO.US,D,20050923,000000,25.7935,26.7835,25.6338,26.7657,953299.08192114,0
+WGO.US,D,20050926,000000,26.9809,27.2151,26.1744,26.3411,608069.19896912,0
+WGO.US,D,20050927,000000,26.2627,26.4046,25.7221,26.0465,477647.54244431,0
+WGO.US,D,20050928,000000,26.0554,26.1744,25.2529,25.3898,447739.7565661,0
+WGO.US,D,20050929,000000,25.3898,26.4433,25.3541,26.2002,674336.49748906,0
+WGO.US,D,20050930,000000,26.109,26.3858,25.7072,26.0554,478871.35436476,0
+WGO.US,D,20051003,000000,26.0554,26.7657,25.855,26.0297,497219.46043087,0
+WGO.US,D,20051004,000000,26.0297,26.7498,25.7935,26.0465,519899.2961693,0
+WGO.US,D,20051005,000000,25.9949,25.9949,24.7063,24.8065,983874.21828645,0
+WGO.US,D,20051006,000000,24.8155,25.489,24.626,25.0049,761614.24744736,0
+WGO.US,D,20051007,000000,25.0129,25.4622,25.0129,25.1924,743824.61897922,0
+WGO.US,D,20051010,000000,25.1746,25.1924,24.245,24.3571,687450.64021824,0
+WGO.US,D,20051011,000000,24.377,24.8968,23.7382,23.7778,751720.9276884,0
+WGO.US,D,20051012,000000,23.8721,24.9314,23.511,24.8422,1255721.7577971,0
+WGO.US,D,20051013,000000,24.869,26.5295,24.6716,25.2985,2605503.6433127,0
+WGO.US,D,20051014,000000,25.2985,25.4989,24.4722,24.5605,1340446.0352723,0
+WGO.US,D,20051017,000000,24.5605,24.869,24.255,24.4812,765285.68320873,0
+WGO.US,D,20051018,000000,24.4642,24.5069,24.0387,24.2114,930395.4519106,0
+WGO.US,D,20051019,000000,24.1498,24.8521,23.8899,24.75,987765.4159907,0
+WGO.US,D,20051020,000000,24.6448,24.74,24.1498,24.3035,703243.2576366,0
+WGO.US,D,20051021,000000,24.3571,24.6636,24.0833,24.3482,654989.38185691,0
+WGO.US,D,20051024,000000,24.3403,24.7321,24.2947,24.7321,687903.269174,0
+WGO.US,D,20051025,000000,24.7321,24.7321,24.1866,24.2748,629862.93035987,0
+WGO.US,D,20051026,000000,24.3928,25.4702,24.3313,24.5069,423391.54460992,0
+WGO.US,D,20051027,000000,24.5327,24.5327,24.0833,24.0833,556036.02262123,0
+WGO.US,D,20051028,000000,24.1211,24.9761,24.0745,24.9761,524015.29622797,0
+WGO.US,D,20051031,000000,25.0049,26.5047,25.0049,26.3689,973533.30998327,0
+WGO.US,D,20051101,000000,26.3083,26.6942,26.0207,26.3689,762505.39220657,0
+WGO.US,D,20051102,000000,26.2528,27.7179,26.226,27.342,1130415.110897,0
+WGO.US,D,20051103,000000,27.3966,27.5672,26.6318,26.7935,664994.59875192,0
+WGO.US,D,20051104,000000,26.7587,27.0732,26.5295,26.9809,447183.29513275,0
+WGO.US,D,20051107,000000,27.0245,27.0831,26.5395,26.972,692903.35741573,0
+WGO.US,D,20051108,000000,26.972,26.972,25.986,26.0297,973198.62665741,0
+WGO.US,D,20051109,000000,25.9949,26.8848,25.865,26.5395,346564.58392623,0
+WGO.US,D,20051110,000000,26.5772,27.2775,26.1566,27.2775,706136.45385712,0
+WGO.US,D,20051111,000000,27.3778,27.7437,27.2964,27.5672,349677.54208963,0
+WGO.US,D,20051114,000000,28.7794,29.4549,28.7249,29.4004,1178335.3114332,0
+WGO.US,D,20051115,000000,29.4004,29.815,28.5185,28.5383,944399.7313167,0
+WGO.US,D,20051116,000000,28.5483,28.6891,27.4601,27.6574,541912.78950293,0
+WGO.US,D,20051117,000000,27.7011,28.3756,27.2151,28.3578,597396.63158701,0
+WGO.US,D,20051118,000000,28.6613,29.0948,28.4649,28.9163,390148.01437851,0
+WGO.US,D,20051121,000000,28.7893,28.8984,28.3578,28.838,369358.33296533,0
+WGO.US,D,20051122,000000,28.7794,29.1484,28.2675,28.9887,465080.78840771,0
+WGO.US,D,20051123,000000,28.8984,29.3052,28.7079,29.2585,461082.73397894,0
+WGO.US,D,20051125,000000,29.2238,29.2972,28.9321,29.2307,41136.814693669,0
+WGO.US,D,20051128,000000,29.331,29.3726,28.8628,29.1018,634420.47046892,0
+WGO.US,D,20051129,000000,29.1762,30.8873,29.1762,30.4281,970642.12992736,0
+WGO.US,D,20051130,000000,30.3298,30.6959,29.8954,30.2277,392259.94681126,0
+WGO.US,D,20051201,000000,30.4093,30.4191,29.9629,30.0482,473645.4556863,0
+WGO.US,D,20051202,000000,30.0482,30.1027,28.9421,29.2684,721589.34753809,0
+WGO.US,D,20051205,000000,29.2684,29.4747,28.6613,29.4183,566706.57383873,0
+WGO.US,D,20051206,000000,29.3825,29.3915,28.5105,28.7615,713803.92788266,0
+WGO.US,D,20051207,000000,28.7159,28.838,28.3032,28.4649,418608.19406414,0
+WGO.US,D,20051208,000000,28.331,28.8628,28.0989,28.3678,517010.132278,0
+WGO.US,D,20051209,000000,28.5105,29.2049,28.3578,29.077,332665.14508004,0
+WGO.US,D,20051212,000000,29.077,29.4004,28.5582,28.7705,405491.02708803,0
+WGO.US,D,20051213,000000,28.7893,30.1741,28.7159,29.9439,615854.61862455,0
+WGO.US,D,20051214,000000,29.8498,32.3267,29.5025,32.2077,1785180.6984818,0
+WGO.US,D,20051215,000000,32.2454,32.2454,30.6523,30.9568,1249383.9443343,0
+WGO.US,D,20051216,000000,31.0382,31.1989,30.3298,30.4281,661546.95726266,0
+WGO.US,D,20051219,000000,30.3745,30.3745,29.7972,29.9251,572382.07722602,0
+WGO.US,D,20051220,000000,29.9152,30.4013,29.579,30.1126,305758.42022919,0
+WGO.US,D,20051221,000000,30.2187,30.6443,29.9053,30.068,262843.34834632,0
+WGO.US,D,20051222,000000,30.075,30.1652,29.815,30.0293,251723.19241999,0
+WGO.US,D,20051223,000000,30.1305,30.5798,30.058,30.1553,123193.70638504,0
+WGO.US,D,20051227,000000,30.2654,30.3844,29.7793,29.7972,188125.29584847,0
+WGO.US,D,20051228,000000,29.6891,30.3666,29.6891,30.2654,271960.44472904,0
+WGO.US,D,20051229,000000,30.2654,30.7039,30.0392,30.3388,258951.14255976,0
+WGO.US,D,20051230,000000,30.31,30.3487,29.815,29.9341,307981.24171569,0
+WGO.US,D,20060103,000000,30.0392,30.0928,29.3568,29.5284,678226.687111,0
+WGO.US,D,20060104,000000,29.5422,29.7535,29.3052,29.5522,427059.95612437,0
+WGO.US,D,20060105,000000,29.5522,30.4281,29.5522,30.3586,343673.40387032,0
+WGO.US,D,20060106,000000,30.4886,30.4965,30.0035,30.3666,192014.47738811,0
+WGO.US,D,20060109,000000,29.9529,30.2912,29.2238,30.1741,547696.15769706,0
+WGO.US,D,20060110,000000,30.0848,30.5332,29.815,30.5064,286078.6374358,0
+WGO.US,D,20060111,000000,30.5064,30.5798,29.9152,30.4797,319875.60485365,0
+WGO.US,D,20060112,000000,30.4539,30.6175,29.322,29.4093,471871.23082633,0
+WGO.US,D,20060113,000000,29.4649,29.5888,29.085,29.2486,318764.69815155,0
+WGO.US,D,20060117,000000,29.0502,29.0502,28.34,28.5017,316985.43288005,0
+WGO.US,D,20060118,000000,28.2933,28.2933,27.4511,27.963,844004.81438229,0
+WGO.US,D,20060119,000000,28.1178,29.085,27.963,28.9599,486764.63882702,0
+WGO.US,D,20060120,000000,29.0592,29.0592,27.8172,27.9174,411827.83246859,0
+WGO.US,D,20060123,000000,27.9431,28.5483,27.6296,28.331,560485.69792345,0
+WGO.US,D,20060124,000000,28.3756,28.8092,28.3678,28.6138,455856.83530047,0
+WGO.US,D,20060125,000000,28.6713,28.7079,28.2229,28.6981,374358.42120707,0
+WGO.US,D,20060126,000000,28.6981,28.6981,27.5761,27.9174,720145.77367475,0
+WGO.US,D,20060127,000000,27.9174,28.4917,27.5493,28.331,726482.57905531,0
+WGO.US,D,20060130,000000,28.3032,28.4024,28.1088,28.2586,320989.53580266,0
+WGO.US,D,20060131,000000,28.1515,28.331,27.6912,28.1594,553476.50164426,0
+WGO.US,D,20060201,000000,28.1842,28.828,27.8718,28.7249,389478.64772679,0
+WGO.US,D,20060202,000000,28.7437,28.7437,27.3242,27.6098,739491.88122459,0
+WGO.US,D,20060203,000000,27.6296,27.837,27.4601,27.6098,500332.41859427,0
+WGO.US,D,20060206,000000,27.5672,27.9174,27.5672,27.6574,466749.16462547,0
+WGO.US,D,20060207,000000,27.7437,28.2229,27.7437,28.0165,513450.59365269,0
+WGO.US,D,20060208,000000,27.9907,28.4213,27.7011,28.3498,367689.95674757,0
+WGO.US,D,20060209,000000,28.3826,28.577,27.7735,27.9729,544025.73001799,0
+WGO.US,D,20060210,000000,28.0087,28.9421,27.9729,28.6395,493438.14369805,0
+WGO.US,D,20060213,000000,28.5105,28.7437,28.1673,28.4213,305089.05357747,0
+WGO.US,D,20060214,000000,28.4213,29.5115,28.3132,29.2238,673336.47984071,0
+WGO.US,D,20060215,000000,29.1405,29.314,28.838,29.0502,259949.1440435,0
+WGO.US,D,20060216,000000,29.2049,29.2972,28.8528,29.0046,242048.62652161,0
+WGO.US,D,20060217,000000,29.0046,29.0046,28.6891,28.7526,259949.1440435,0
+WGO.US,D,20060221,000000,28.7437,29.0403,28.1515,28.1941,290080.72419381,0
+WGO.US,D,20060222,000000,28.2329,28.4818,27.963,28.34,263954.25504842,0
+WGO.US,D,20060223,000000,28.2854,28.4471,28.0642,28.1941,296977.01525464,0
+WGO.US,D,20060224,000000,28.1941,28.3132,28.0642,28.2041,410715.91768419,0
+WGO.US,D,20060227,000000,28.2775,29.085,28.2775,28.9421,251279.636205,0
+WGO.US,D,20060228,000000,28.7992,29.1762,28.577,28.8895,515118.96987044,0
+WGO.US,D,20060301,000000,28.9887,30.9727,28.9074,30.6175,946514.68799637,0
+WGO.US,D,20060302,000000,30.2724,30.31,29.6811,30.0848,468084.87368198,0
+WGO.US,D,20060303,000000,30.0928,30.31,29.4549,29.9787,308983.27552865,0
+WGO.US,D,20060306,000000,29.1216,29.9707,29.1216,29.5115,229705.66675713,0
+WGO.US,D,20060307,000000,29.4183,29.5888,29.0502,29.2238,208469.40488204,0
+WGO.US,D,20060308,000000,29.2238,30.0035,28.6296,29.9707,436627.66529823,0
+WGO.US,D,20060309,000000,29.9707,30.6175,29.7277,30.4281,657991.45096657,0
+WGO.US,D,20060310,000000,30.4281,30.4361,28.9887,29.2387,704686.83149994,0
+WGO.US,D,20060313,000000,29.4093,29.569,28.8726,28.9699,388034.06578114,0
+WGO.US,D,20060314,000000,28.9977,29.0403,28.0255,28.8726,814317.79852927,0
+WGO.US,D,20060315,000000,28.8726,29.0224,28.4729,28.7893,582386.28603873,0
+WGO.US,D,20060316,000000,26.9393,27.4333,25.7221,26.0554,5031667.4280808,0
+WGO.US,D,20060317,000000,26.0643,26.2429,25.6983,25.855,1785628.287026,0
+WGO.US,D,20060320,000000,25.855,27.585,25.7598,27.5225,1349004.6540571,0
+WGO.US,D,20060321,000000,27.5225,28.2329,27.5225,27.8816,1064036.9233234,0
+WGO.US,D,20060322,000000,27.8816,28.0165,27.6296,27.6574,850454.5249812,0
+WGO.US,D,20060323,000000,27.6574,27.6574,26.846,26.9551,938620.3954518,0
+WGO.US,D,20060324,000000,26.9551,27.9174,26.9551,27.8816,705020.50674349,0
+WGO.US,D,20060327,000000,27.8816,28.2854,27.7349,28.1346,493993.5970491,0
+WGO.US,D,20060328,000000,28.0642,28.4729,27.6574,27.6574,632306.52187156,0
+WGO.US,D,20060329,000000,27.6674,28.2139,27.595,27.9431,402380.08508924,0
+WGO.US,D,20060330,000000,27.9819,28.0344,27.2775,27.3966,515452.64511399,0
+WGO.US,D,20060331,000000,27.3966,27.5225,27.1546,27.2865,483877.49110034,0
+WGO.US,D,20060403,000000,27.4144,27.5761,27.2151,27.3242,742157.25084377,0
+WGO.US,D,20060404,000000,27.3242,27.4957,27.0831,27.1892,625526.16027601,0
+WGO.US,D,20060405,000000,27.2389,27.3242,26.8371,27.1992,567039.24099997,0
+WGO.US,D,20060406,000000,27.1376,27.3578,26.8093,26.8926,370356.33444906,0
+WGO.US,D,20060407,000000,27.0077,27.2775,26.7121,26.856,354456.86030618,0
+WGO.US,D,20060410,000000,26.856,27.092,26.8014,26.9016,414053.67820201,0
+WGO.US,D,20060411,000000,26.856,26.8658,26.4611,26.5593,462527.31592458,0
+WGO.US,D,20060412,000000,26.5593,26.7121,26.2627,26.2727,430285.81950613,0
+WGO.US,D,20060413,000000,26.2727,26.7657,26.2082,26.3778,925277.41803897,0
+WGO.US,D,20060417,000000,26.3858,26.9294,25.7667,25.9572,686566.55203518,0
+WGO.US,D,20060418,000000,25.9572,26.5047,25.865,26.2627,805310.583118,0
+WGO.US,D,20060419,000000,26.361,27.0345,26.361,26.9204,677450.46373477,0
+WGO.US,D,20060420,000000,26.9294,27.1634,26.6149,26.9472,455191.50097798,0
+WGO.US,D,20060421,000000,27.1278,27.1278,26.4433,26.6516,626746.94794955,0
+WGO.US,D,20060424,000000,26.5593,26.8371,26.0733,26.4334,707243.32822999,0
+WGO.US,D,20060425,000000,26.4334,26.4691,26.0733,26.109,443628.79691897,0
+WGO.US,D,20060426,000000,26.3361,27.0434,26.2905,26.4611,535023.55501825,0
+WGO.US,D,20060427,000000,26.2528,26.351,25.9205,26.0385,392370.835865,0
+WGO.US,D,20060428,000000,26.0385,26.9016,25.9016,26.4879,957971.54341317,0
+WGO.US,D,20060501,000000,26.5127,27.0157,25.8461,25.8461,663552.03297089,0
+WGO.US,D,20060502,000000,25.855,25.986,25.5525,25.6606,521566.66430475,0
+WGO.US,D,20060503,000000,25.6606,25.9949,25.5902,25.8748,284077.5940568,0
+WGO.US,D,20060504,000000,25.8748,26.5772,25.8114,26.4145,514451.61938334,0
+WGO.US,D,20060505,000000,26.4879,26.8014,26.4879,26.721,248047.72432939,0
+WGO.US,D,20060508,000000,26.6774,26.7032,26.2825,26.4334,238045.5316813,0
+WGO.US,D,20060509,000000,26.4334,26.6238,26.3689,26.4611,284519.13410718,0
+WGO.US,D,20060510,000000,26.3946,26.6516,26.2429,26.4046,258615.4511516,0
+WGO.US,D,20060511,000000,26.3361,26.3361,25.9949,26.0117,550254.67059172,0
+WGO.US,D,20060512,000000,25.9205,26.0117,25.5247,25.6418,382251.70566933,0
+WGO.US,D,20060515,000000,25.6606,26.0117,25.2985,25.9761,432730.41910013,0
+WGO.US,D,20060516,000000,25.9949,26.2528,25.6338,25.6983,371469.25731577,0
+WGO.US,D,20060517,000000,25.606,25.7757,25.362,25.4176,510004.96832804,0
+WGO.US,D,20060518,000000,25.489,25.7399,25.362,25.5525,480320.97672194,0
+WGO.US,D,20060519,000000,25.606,26.4145,25.5525,26.0832,684675.38962762,0
+WGO.US,D,20060522,000000,25.9949,25.9949,25.4265,25.5723,434842.35153288,0
+WGO.US,D,20060523,000000,25.7142,25.9205,25.4076,25.4364,514004.03083912,0
+WGO.US,D,20060524,000000,25.4076,25.8203,25.2281,25.4454,558484.65454445,0
+WGO.US,D,20060525,000000,25.4989,26.2429,25.4989,26.2429,314985.39758335,0
+WGO.US,D,20060526,000000,26.4611,26.4611,26.1189,26.2082,235930.57500163,0
+WGO.US,D,20060530,000000,26.1189,26.1189,25.371,25.4702,444850.59267481,0
+WGO.US,D,20060531,000000,25.5624,25.6606,25.3541,25.5247,455081.62000654,0
+WGO.US,D,20060601,000000,25.5247,26.0385,25.4801,25.9949,431617.49623342,0
+WGO.US,D,20060602,000000,26.0832,26.3262,25.986,26.2528,484988.39780244,0
+WGO.US,D,20060605,000000,26.2528,26.3946,25.3997,25.4454,730042.11768063,0
+WGO.US,D,20060606,000000,25.4533,25.4533,25.0317,25.2905,455967.72435422,0
+WGO.US,D,20060607,000000,25.3541,25.8828,25.2717,25.3808,444181.22602309,0
+WGO.US,D,20060608,000000,25.3263,25.3362,24.3225,25.0505,641757.29349783,0
+WGO.US,D,20060609,000000,25.0753,25.2817,24.6081,24.9861,486879.56021,0
+WGO.US,D,20060612,000000,24.9126,24.9126,24.3313,24.4206,330666.11786566,0
+WGO.US,D,20060613,000000,24.3571,24.9126,24.3035,24.4306,656656.74999236,0
+WGO.US,D,20060614,000000,24.4206,24.74,24.2748,24.5069,481098.20818049,0
+WGO.US,D,20060615,000000,24.7252,25.6784,24.6448,25.5723,1109622.405237,0
+WGO.US,D,20060616,000000,25.855,28.3132,25.8293,27.5583,3406591.3696475,0
+WGO.US,D,20060619,000000,27.5583,27.7011,26.361,26.5217,1172996.5075363,0
+WGO.US,D,20060620,000000,26.5772,26.7587,26.2627,26.3778,699130.28182485,0
+WGO.US,D,20060621,000000,26.4611,27.6029,26.4611,27.0533,634642.24857642,0
+WGO.US,D,20060622,000000,27.0533,27.5672,26.856,27.47,450524.07989749,0
+WGO.US,D,20060623,000000,27.342,27.349,26.6774,26.721,495886.77562127,0
+WGO.US,D,20060626,000000,26.7498,26.9016,26.3411,26.5772,476200.94433404,0
+WGO.US,D,20060627,000000,26.5295,26.6149,26.1923,26.2727,355348.00506539,0
+WGO.US,D,20060628,000000,26.3173,26.5693,25.6884,26.3361,310096.19839536,0
+WGO.US,D,20060629,000000,26.5295,27.846,26.5295,27.837,498997.71762007,0
+WGO.US,D,20060630,000000,27.837,28.586,27.7101,27.9174,550140.75729105,0
+WGO.US,D,20060703,000000,27.8816,27.8906,27.5225,27.7825,248167.6861239,0
+WGO.US,D,20060705,000000,27.6823,27.6912,27.2775,27.4769,305868.30120063,0
+WGO.US,D,20060706,000000,27.5672,27.7914,27.1376,27.3063,283746.94306017,0
+WGO.US,D,20060707,000000,27.2061,27.3321,26.4691,26.5217,398039.28267615,0
+WGO.US,D,20060710,000000,26.6694,27.0831,26.5047,26.8093,346009.13057518,0
+WGO.US,D,20060711,000000,26.721,27.2677,26.4691,27.2487,247608.20044363,0
+WGO.US,D,20060712,000000,27.2487,27.4422,26.8371,26.9899,876361.23218371,0
+WGO.US,D,20060713,000000,26.8014,26.8093,25.2013,25.6249,1542021.1652581,0
+WGO.US,D,20060714,000000,25.5435,25.5435,24.9037,25.2182,817763.42385392,0
+WGO.US,D,20060717,000000,25.1458,25.9661,25.1458,25.5971,462527.31592458,0
+WGO.US,D,20060718,000000,25.6884,26.0733,25.3808,26.0554,547584.260561,0
+WGO.US,D,20060719,000000,26.0832,26.8272,26.0297,26.5494,404492.01752199,0
+WGO.US,D,20060720,000000,26.5494,26.5861,25.6338,25.6418,303423.70160664,0
+WGO.US,D,20060721,000000,25.6418,25.865,24.9592,25.6506,423614.33079972,0
+WGO.US,D,20060724,000000,26.1278,26.9809,26.1278,26.6942,418721.0992825,0
+WGO.US,D,20060725,000000,26.7587,27.1892,26.5295,27.1278,345784.32822076,0
+WGO.US,D,20060726,000000,27.1546,27.1546,26.361,26.6863,257393.65539575,0
+WGO.US,D,20060727,000000,26.9472,26.972,26.2627,26.2627,288635.13416585,0
+WGO.US,D,20060728,000000,26.3411,26.6238,26.0832,26.4433,528238.15301116,0
+WGO.US,D,20060731,000000,26.3361,26.4145,25.9394,26.0039,459640.1681979,0
+WGO.US,D,20060801,000000,25.8748,25.8828,25.0049,25.1458,709910.71401379,0
+WGO.US,D,20060802,000000,25.237,25.4989,24.8769,25.1746,683786.26103302,0
+WGO.US,D,20060803,000000,24.9592,25.731,24.7321,25.6884,458636.11822033,0
+WGO.US,D,20060804,000000,25.9106,26.3689,25.1746,25.5079,388480.64624306,0
+WGO.US,D,20060807,000000,25.371,25.4076,24.9592,25.0912,346895.23492286,0
+WGO.US,D,20060808,000000,25.1289,25.2985,24.6964,24.75,309538.7288797,0
+WGO.US,D,20060809,000000,24.9761,25.1289,24.3671,24.4374,231375.05105719,0
+WGO.US,D,20060810,000000,24.3482,24.7321,24.1944,24.5327,433843.34196684,0
+WGO.US,D,20060811,000000,24.5327,24.8968,24.3035,24.6716,244939.80657752,0
+WGO.US,D,20060814,000000,24.869,25.1101,24.4812,24.5605,117410.33819092,0
+WGO.US,D,20060815,000000,25.0049,25.7855,24.9592,25.7855,489434.04077543,0
+WGO.US,D,20060816,000000,26.0117,26.6516,25.7855,26.5693,444181.22602309,0
+WGO.US,D,20060817,000000,26.4879,26.8183,26.2002,26.5295,249830.01384782,0
+WGO.US,D,20060818,000000,26.6694,26.6942,25.855,26.4046,253613.34674524,0
+WGO.US,D,20060821,000000,26.3946,26.3946,25.6983,25.855,218033.08172667,0
+WGO.US,D,20060822,000000,25.9106,25.9483,25.4989,25.8748,167890.05970403,0
+WGO.US,D,20060823,000000,25.9016,26.109,25.3362,25.615,149989.54218215,0
+WGO.US,D,20060824,000000,25.6983,25.8293,25.237,25.4364,249165.68760763,0
+WGO.US,D,20060825,000000,25.3362,25.6606,25.2529,25.5525,121857.99732853,0
+WGO.US,D,20060828,000000,25.5525,26.2082,25.5435,26.1378,187233.14300695,0
+WGO.US,D,20060829,000000,26.1378,26.2727,25.7399,26.1278,373912.84882746,0
+WGO.US,D,20060830,000000,26.1378,26.2727,26.0207,26.1824,197465.17842099,0
+WGO.US,D,20060831,000000,26.2727,26.4145,25.9949,26.2627,385477.56905109,0
+WGO.US,D,20060901,000000,26.2627,26.3173,25.855,26.1566,149434.0888311,0
+WGO.US,D,20060905,000000,26.226,26.3083,26.0465,26.2171,182900.40525231,0
+WGO.US,D,20060906,000000,26.0832,26.0832,25.5337,25.5337,238712.8821684,0
+WGO.US,D,20060907,000000,25.4533,25.6983,25.1746,25.2717,390148.01437851,0
+WGO.US,D,20060908,000000,25.2717,25.615,25.0129,25.371,216032.03834767,0
+WGO.US,D,20060911,000000,25.3263,25.4265,25.0049,25.3808,544141.65948327,0
+WGO.US,D,20060912,000000,25.5435,27.0345,25.3808,26.8272,621745.8516255,0
+WGO.US,D,20060913,000000,26.8272,27.2389,26.6238,27.222,1005223.3853799,0
+WGO.US,D,20060914,000000,27.2775,27.3678,26.9016,27.2577,605400.80510302,0
+WGO.US,D,20060915,000000,27.585,27.7349,27.2389,27.2964,550254.67059172,0
+WGO.US,D,20060918,000000,27.1634,27.2865,26.7032,26.9987,541583.14658861,0
+WGO.US,D,20060919,000000,26.9899,27.2487,26.6615,27.222,250498.37241723,0
+WGO.US,D,20060920,000000,27.4333,27.9531,27.1892,27.9174,333108.70129504,0
+WGO.US,D,20060921,000000,27.9174,28.0165,27.2299,27.4601,169223.75259593,0
+WGO.US,D,20060922,000000,27.3778,27.7825,26.9987,27.6674,340000.96002664,0
+WGO.US,D,20060925,000000,27.6912,28.5017,27.6763,28.3032,416051.69733409,0
+WGO.US,D,20060926,000000,28.3826,29.0948,28.3032,28.8181,371910.79736615,0
+WGO.US,D,20060927,000000,28.8181,29.314,28.6981,29.0046,490215.30456321,0
+WGO.US,D,20060928,000000,29.0046,29.3052,28.5284,28.7794,431952.17955928,0
+WGO.US,D,20060929,000000,28.7794,29.0046,28.2139,28.2229,514120.96838671,0
+WGO.US,D,20061002,000000,28.4401,28.8092,27.9531,28.4649,344451.64341117,0
+WGO.US,D,20061003,000000,28.4729,28.5958,28.0344,28.3032,408492.08811538,0
+WGO.US,D,20061004,000000,28.1763,28.828,27.9997,28.828,424170.79223307,0
+WGO.US,D,20061005,000000,28.7794,29.6266,28.4124,29.579,650212.07980498,0
+WGO.US,D,20061006,000000,29.5422,30.7475,29.3052,30.6959,780961.3630795,0
+WGO.US,D,20061009,000000,30.552,31.539,29.8328,31.4826,1059924.9555939,0
+WGO.US,D,20061010,000000,31.4826,31.805,31.1195,31.4637,944626.54983573,0
+WGO.US,D,20061011,000000,31.4637,31.5232,30.7952,30.9053,861127.09236332,0
+WGO.US,D,20061012,000000,29.5025,29.9629,28.1515,29.9341,2983865.1593601,0
+WGO.US,D,20061013,000000,29.9053,30.1553,29.4837,30.1384,745606.90849765,0
+WGO.US,D,20061016,000000,30.068,30.4449,29.5978,30.4013,648986.25171991,0
+WGO.US,D,20061017,000000,30.0392,30.1126,29.6523,30.0035,574603.89063021,0
+WGO.US,D,20061018,000000,29.9707,30.3487,29.5194,29.5284,399485.88078641,0
+WGO.US,D,20061019,000000,29.4926,29.8051,29.2873,29.5025,397264.06738222,0
+WGO.US,D,20061020,000000,29.5025,29.5025,28.9074,29.2784,423057.86936636,0
+WGO.US,D,20061023,000000,29.2585,29.7277,29.1762,29.6166,384922.11570005,0
+WGO.US,D,20061024,000000,29.5025,29.7793,29.3498,29.6345,296977.01525464,0
+WGO.US,D,20061025,000000,29.6345,30.068,29.3498,29.9787,352787.47600612,0
+WGO.US,D,20061026,000000,30.1384,30.5719,29.8785,30.5332,300418.60825006,0
+WGO.US,D,20061027,000000,30.4013,30.4449,29.9529,30.0482,279187.3867865,0
+WGO.US,D,20061030,000000,30.0482,30.4191,29.8051,30.3933,216590.51594563,0
+WGO.US,D,20061031,000000,30.4013,30.4013,29.815,29.9439,307981.24171569,0
+WGO.US,D,20061101,000000,30.0293,30.0392,29.1306,29.1762,387589.50148384,0
+WGO.US,D,20061102,000000,29.1762,29.5353,28.9321,29.5025,254058.91912485,0
+WGO.US,D,20061103,000000,29.6811,30.0204,29.4261,29.6067,162993.80393989,0
+WGO.US,D,20061106,000000,29.6811,30.058,29.5025,29.8328,227039.28905564,0
+WGO.US,D,20061107,000000,29.8051,30.6443,29.8051,30.4886,453187.43335206,0
+WGO.US,D,20061108,000000,30.2654,30.3745,29.6166,29.9341,475760.41236597,0
+WGO.US,D,20061109,000000,29.9341,30.2812,29.3726,29.7535,548472.38107329,0
+WGO.US,D,20061110,000000,29.7456,31.4826,29.7456,31.307,586167.60277154,0
+WGO.US,D,20061113,000000,31.307,32.0966,31.2087,31.4915,705464.06295849,0
+WGO.US,D,20061114,000000,31.4826,31.539,30.9231,31.1819,806314.63309557,0
+WGO.US,D,20061115,000000,31.2087,31.4826,31.1383,31.298,766063.92274958,0
+WGO.US,D,20061116,000000,31.298,31.4826,31.1195,31.298,789634.90324723,0
+WGO.US,D,20061117,000000,31.298,31.3466,30.8427,31.2435,462642.23730756,0
+WGO.US,D,20061120,000000,31.2435,31.4726,30.9409,31.1909,547807.0467508,0
+WGO.US,D,20061121,000000,31.2087,31.298,30.7475,30.9409,261059.04266328,0
+WGO.US,D,20061122,000000,30.9816,31.1383,30.6602,31.046,337889.02759389,0
+WGO.US,D,20061124,000000,30.8526,31.0927,30.562,31.0203,102621.77075014,0
+WGO.US,D,20061127,000000,30.8427,30.8963,29.9152,30.068,506332.52448436,0
+WGO.US,D,20061128,000000,30.068,30.3586,29.7277,30.0848,429954.1604272,0
+WGO.US,D,20061129,000000,30.3745,30.9231,30.3745,30.7952,287191.56030251,0
+WGO.US,D,20061130,000000,30.7137,31.5867,30.6791,31.298,614404.99626737,0
+WGO.US,D,20061201,000000,31.307,31.6769,31.0382,31.548,886808.9972114,0
+WGO.US,D,20061204,000000,31.539,32.3267,31.3893,32.2632,651210.08128871,0
+WGO.US,D,20061205,000000,32.3783,33.0231,32.3178,32.5757,487879.57785835,0
+WGO.US,D,20061206,000000,32.4874,32.4874,31.4974,31.5867,551473.44210064,0
+WGO.US,D,20061207,000000,31.5867,31.9567,31.2524,31.6303,458527.24533119,0
+WGO.US,D,20061208,000000,31.4915,32.0024,31.2087,31.4538,295530.41714438,0
+WGO.US,D,20061211,000000,31.539,31.6145,31.3367,31.4826,366684.89868769,0
+WGO.US,D,20061212,000000,31.3893,31.4637,30.5997,31.1026,492771.80129326,0
+WGO.US,D,20061213,000000,31.1195,31.558,31.0292,31.1989,468753.23225139,0
+WGO.US,D,20061214,000000,30.4449,30.5898,29.6623,30.058,1548470.8758571,0
+WGO.US,D,20061215,000000,30.31,30.3844,29.0324,29.068,1139199.5401185,0
+WGO.US,D,20061218,000000,29.2387,29.2784,28.6226,28.9321,661441.10862044,0
+WGO.US,D,20061219,000000,28.8458,28.8458,28.3826,28.6465,462859.98308583,0
+WGO.US,D,20061220,000000,28.6395,29.0502,28.3925,28.5958,443736.66172579,0
+WGO.US,D,20061221,000000,28.6981,29.1861,28.6395,28.8458,495661.97326686,0
+WGO.US,D,20061222,000000,28.8458,28.9163,28.5105,28.7079,235603.95633423,0
+WGO.US,D,20061226,000000,28.6226,29.0046,28.6226,28.828,198355.31509789,0
+WGO.US,D,20061227,000000,28.9887,29.561,28.9599,29.4261,346895.23492286,0
+WGO.US,D,20061228,000000,29.4351,29.569,29.1117,29.3646,387145.94526885,0
+WGO.US,D,20061229,000000,29.2784,29.8498,29.1762,29.5978,577162.40352488,0
+WGO.US,D,20070103,000000,29.6345,30.31,28.8984,29.2585,534355.19644884,0
+WGO.US,D,20070104,000000,29.2307,29.2307,28.5483,29.0224,788077.41608322,0
+WGO.US,D,20070105,000000,28.9421,28.9787,27.9253,28.2933,547361.4743712,0
+WGO.US,D,20070108,000000,28.3498,28.6891,28.2497,28.4312,491211.28988233,0
+WGO.US,D,20070109,000000,28.5185,28.8628,28.34,28.7992,427059.95612437,0
+WGO.US,D,20070110,000000,28.7337,28.7893,28.331,28.4917,355011.30557492,0
+WGO.US,D,20070111,000000,28.5185,29.5284,28.5185,29.2585,351789.47452238,0
+WGO.US,D,20070112,000000,29.4549,29.7178,29.322,29.5522,352678.60311698,0
+WGO.US,D,20070116,000000,29.9053,30.2019,29.6623,29.7972,287636.12459981,0
+WGO.US,D,20070117,000000,29.6811,29.8498,29.3646,29.3646,329219.51975539,0
+WGO.US,D,20070118,000000,29.3726,29.9152,29.331,29.7456,512114.88459617,0
+WGO.US,D,20070119,000000,29.8587,30.2555,29.815,30.0035,213253.76351012,0
+WGO.US,D,20070122,000000,29.9529,30.4191,29.8686,30.2555,556591.47597228,0
+WGO.US,D,20070123,000000,30.2277,30.8427,30.0848,30.6086,909490.84911445,0
+WGO.US,D,20070124,000000,30.6879,31.298,30.6086,31.1989,551144.80726863,0
+WGO.US,D,20070125,000000,31.2087,31.4826,30.5997,30.8328,488989.47647813,0
+WGO.US,D,20070126,000000,30.8695,31.0004,30.5144,30.8526,257616.44158556,0
+WGO.US,D,20070129,000000,31.0292,31.6303,30.5332,30.6275,940179.89878042,0
+WGO.US,D,20070130,000000,30.5798,31.1026,30.2654,30.4797,383475.51758978,0
+WGO.US,D,20070131,000000,30.4093,30.4608,29.7704,30.1652,333331.48748484,0
+WGO.US,D,20070201,000000,30.1741,31.3268,30.1741,31.2435,741271.14649609,0
+WGO.US,D,20070202,000000,31.298,31.6929,31.1989,31.4637,495328.29802331,0
+WGO.US,D,20070205,000000,31.3466,31.548,30.8784,30.9727,473869.24995841,0
+WGO.US,D,20070206,000000,31.0292,31.2187,30.6086,30.7952,282073.52643088,0
+WGO.US,D,20070207,000000,30.9409,30.9409,30.6354,30.7306,195462.11887737,0
+WGO.US,D,20070208,000000,30.7306,31.4349,30.5233,31.3813,243272.43844207,0
+WGO.US,D,20070209,000000,31.2802,31.4826,31.0292,31.0927,325438.20302258,0
+WGO.US,D,20070212,000000,31.0838,31.307,30.6086,30.6879,231819.61535449,0
+WGO.US,D,20070213,000000,30.7137,30.8328,30.4013,30.5898,160770.9824534,0
+WGO.US,D,20070214,000000,30.6175,30.9489,30.552,30.5798,214023.93839252,0
+WGO.US,D,20070215,000000,30.5332,30.8695,30.4013,30.7306,261839.29836875,0
+WGO.US,D,20070216,000000,30.7674,31.426,30.5997,31.2712,237488.06216564,0
+WGO.US,D,20070220,000000,31.1195,31.5064,30.814,31.1641,317323.14045282,0
+WGO.US,D,20070221,000000,31.055,31.2892,30.6275,30.8606,227706.63954274,0
+WGO.US,D,20070222,000000,30.8606,31.1473,30.6175,30.9231,172560.50503144,0
+WGO.US,D,20070223,000000,30.8963,31.0203,30.5798,30.7852,164553.30726852,0
+WGO.US,D,20070226,000000,30.814,30.9053,30.2654,30.6959,117823.65193671,0
+WGO.US,D,20070227,000000,30.2654,30.2654,28.7705,29.1663,291303.52803196,0
+WGO.US,D,20070228,000000,29.1117,29.4093,28.7526,29.2486,445406.04602586,0
+WGO.US,D,20070301,000000,28.6891,29.3726,27.7437,29.2387,414053.67820201,0
+WGO.US,D,20070302,000000,29.1405,29.2784,28.7159,28.7249,358126.27990294,0
+WGO.US,D,20070305,000000,28.4471,28.8528,27.9907,28.0165,271737.65853924,0
+WGO.US,D,20070306,000000,28.331,28.7337,28.2041,28.5105,239266.31935484,0
+WGO.US,D,20070307,000000,28.4401,28.7337,28.1842,28.4818,190461.02255333,0
+WGO.US,D,20070308,000000,28.6891,28.9252,28.3678,28.5017,156103.5613729,0
+WGO.US,D,20070309,000000,28.7249,28.8726,28.2854,28.5582,238156.42073505,0
+WGO.US,D,20070312,000000,28.6138,29.0324,28.5185,28.8895,170001.99213678,0
+WGO.US,D,20070313,000000,28.586,28.586,27.2061,27.2389,480205.04725666,0
+WGO.US,D,20070314,000000,27.2677,27.5404,26.6416,27.4869,491438.10840136,0
+WGO.US,D,20070315,000000,29.0046,30.9816,29.0046,30.1741,1451405.654782,0
+WGO.US,D,20070316,000000,30.2654,30.8873,30.1305,30.4013,902260.88281007,0
+WGO.US,D,20070319,000000,30.7574,31.1731,30.4013,30.5798,517565.58562905,0
+WGO.US,D,20070320,000000,30.5798,30.7039,30.2654,30.6175,269512.82088813,0
+WGO.US,D,20070321,000000,30.6175,31.3893,30.5332,31.2087,285632.05697389,0
+WGO.US,D,20070322,000000,31.3893,31.3893,31.046,31.2276,295865.10047024,0
+WGO.US,D,20070323,000000,31.3169,31.6303,31.2356,31.4538,262950.20507084,0
+WGO.US,D,20070326,000000,31.3973,31.4726,30.9409,31.3893,151321.21890943,0
+WGO.US,D,20070327,000000,31.2614,31.2614,30.7306,30.7852,118523.26105763,0
+WGO.US,D,20070328,000000,30.6175,30.6275,30.0482,30.1553,211141.83107737,0
+WGO.US,D,20070329,000000,30.31,30.3745,29.6811,29.8498,214252.77307616,0
+WGO.US,D,20070330,000000,29.8498,30.3298,29.6891,30.2455,359903.52900983,0
+WGO.US,D,20070402,000000,30.2455,30.5233,30.2187,30.4608,236378.16354585,0
+WGO.US,D,20070403,000000,30.5332,30.8963,30.3586,30.8606,361463.03233846,0
+WGO.US,D,20070404,000000,30.8229,30.8229,30.3933,30.5233,158990.70909958,0
+WGO.US,D,20070405,000000,30.5233,30.8328,30.3745,30.6275,145429.98590848,0
+WGO.US,D,20070409,000000,30.6523,30.7386,30.3487,30.5332,134980.20471617,0
+WGO.US,D,20070410,000000,30.3586,30.7852,30.2019,30.5798,242715.97700872,0
+WGO.US,D,20070411,000000,30.5798,30.6523,29.9629,30.1553,295640.29811582,0
+WGO.US,D,20070412,000000,30.1126,30.4191,29.6345,30.3666,243607.12176793,0
+WGO.US,D,20070413,000000,30.3586,30.5997,30.2654,30.4965,178562.62708614,0
+WGO.US,D,20070416,000000,30.562,30.7674,30.4608,30.6791,174449.65127439,0
+WGO.US,D,20070417,000000,30.6791,30.9647,30.2099,30.5432,141983.35250153,0
+WGO.US,D,20070418,000000,30.4361,30.6523,30.1384,30.4191,136535.67571557,0
+WGO.US,D,20070419,000000,30.1919,30.4013,29.8785,30.2356,240049.59930722,0
+WGO.US,D,20070420,000000,30.7137,30.9727,30.552,30.7137,229483.88864963,0
+WGO.US,D,20070423,000000,30.6354,30.7574,30.4449,30.6354,217366.73932187,0
+WGO.US,D,20070424,000000,30.5997,30.6691,30.1453,30.2654,239378.21649089,0
+WGO.US,D,20070425,000000,30.4886,30.4886,29.9629,30.075,244939.80657752,0
+WGO.US,D,20070426,000000,30.0124,30.6086,29.8587,30.4281,299419.59868402,0
+WGO.US,D,20070427,000000,30.4013,30.5332,30.075,30.2356,119189.60346243,0
+WGO.US,D,20070430,000000,30.2277,30.2277,28.828,28.838,335667.2141897,0
+WGO.US,D,20070501,000000,28.8092,29.4837,28.4818,29.4837,373912.84882746,0
+WGO.US,D,20070502,000000,29.4837,29.8954,29.4183,29.7535,232044.41770891,0
+WGO.US,D,20070503,000000,29.7089,29.9787,29.2684,29.9529,439959.37732221,0
+WGO.US,D,20070504,000000,30.1305,30.2187,29.7882,30.0848,178784.40519364,0
+WGO.US,D,20070507,000000,30.0848,30.1305,29.8874,30.0392,203910.85669068,0
+WGO.US,D,20070508,000000,29.9529,29.9529,29.3498,29.9341,250498.37241723,0
+WGO.US,D,20070509,000000,29.9251,30.562,29.6067,30.2455,372469.27496412,0
+WGO.US,D,20070510,000000,30.0392,30.0392,29.2486,29.2585,508891.03737902,0
+WGO.US,D,20070511,000000,29.4004,29.9251,29.4004,29.815,180782.42432572,0
+WGO.US,D,20070514,000000,29.823,30.1919,29.1018,29.2873,283632.02167719,0
+WGO.US,D,20070515,000000,29.2684,29.4747,28.838,28.8528,246274.50755173,0
+WGO.US,D,20070516,000000,28.7992,28.8528,28.0344,28.1842,539355.28469058,0
+WGO.US,D,20070517,000000,28.0721,28.1842,27.1278,27.2577,884118.42553455,0
+WGO.US,D,20070518,000000,27.2775,27.846,27.1634,27.7269,450074.47518866,0
+WGO.US,D,20070521,000000,27.6496,28.6554,27.6496,28.5681,299461.93814091,0
+WGO.US,D,20070522,000000,28.6138,29.0502,28.4213,28.9074,520677.53571015,0
+WGO.US,D,20070523,000000,28.9074,29.4183,28.6802,28.7705,240717.95787663,0
+WGO.US,D,20070524,000000,28.7705,29.3915,28.2497,28.3032,904710.52281559,0
+WGO.US,D,20070525,000000,28.4024,28.7337,28.1673,28.4917,439512.79686029,0
+WGO.US,D,20070529,000000,28.6713,28.7159,28.081,28.2417,483766.60204659,0
+WGO.US,D,20070530,000000,28.0443,28.1178,27.8082,28.0087,649427.79177029,0
+WGO.US,D,20070531,000000,28.1594,28.6048,27.7636,27.8816,444295.13932376,0
+WGO.US,D,20070601,000000,28.1256,28.2775,27.585,27.9253,965420.26357813,0
+WGO.US,D,20070604,000000,27.8172,27.8816,27.1278,27.222,865128.17103901,0
+WGO.US,D,20070605,000000,27.1992,27.8628,27.1099,27.6496,632083.73568176,0
+WGO.US,D,20070606,000000,27.4422,27.4422,26.7587,26.9393,633864.00903557,0
+WGO.US,D,20070607,000000,26.7309,26.9204,26.0554,26.2171,516230.88465485,0
+WGO.US,D,20070608,000000,26.1923,26.9016,26.109,26.7935,613630.78905575,0
+WGO.US,D,20070611,000000,26.7935,26.9016,26.7121,26.856,562149.03372968,0
+WGO.US,D,20070612,000000,26.6318,27.102,26.4691,26.6694,510004.96832804,0
+WGO.US,D,20070613,000000,26.8014,27.3866,26.7498,27.2677,567039.24099997,0
+WGO.US,D,20070614,000000,27.2775,27.8995,27.2775,27.5225,539911.74612393,0
+WGO.US,D,20070615,000000,25.7142,27.5225,25.6884,26.9393,1885030.2428883,0
+WGO.US,D,20070618,000000,26.9016,26.9016,26.3946,26.6318,1060591.2979987,0
+WGO.US,D,20070619,000000,26.5295,26.5772,26.226,26.2825,529572.85398537,0
+WGO.US,D,20070620,000000,26.3083,26.5047,26.0832,26.109,666106.51353632,0
+WGO.US,D,20070621,000000,26.7657,26.972,26.1278,26.846,859015.15993057,0
+WGO.US,D,20070622,000000,26.7032,26.9115,26.4433,26.6942,664553.05870154,0
+WGO.US,D,20070625,000000,26.6149,26.846,26.4969,26.7657,605958.27461868,0
+WGO.US,D,20070626,000000,26.8926,27.1446,26.5593,26.596,614404.99626737,0
+WGO.US,D,20070627,000000,26.4145,27.1634,26.3411,27.0533,356570.80890355,0
+WGO.US,D,20070628,000000,27.0732,27.7993,26.972,27.0831,234599.90635665,0
+WGO.US,D,20070629,000000,27.1278,27.1892,26.3778,26.5494,574044.40494994,0
+WGO.US,D,20070702,000000,26.7121,26.8658,26.3689,26.7835,523013.26241501,0
+WGO.US,D,20070703,000000,26.8272,26.9294,26.7309,26.856,252054.85149893,0
+WGO.US,D,20070705,000000,26.8272,27.0533,26.4433,27.0533,354236.09028099,0
+WGO.US,D,20070706,000000,26.9809,27.2487,26.8658,26.9809,245839.01599519,0
+WGO.US,D,20070709,000000,26.972,27.2487,26.9472,27.1376,247386.42233613,0
+WGO.US,D,20070710,000000,26.9809,27.0245,26.5593,26.6416,333372.81885942,0
+WGO.US,D,20070711,000000,26.5494,26.9809,26.2825,26.9294,348341.83303312,0
+WGO.US,D,20070712,000000,27.0732,27.5057,27.0245,27.4601,250723.17477164,0
+WGO.US,D,20070713,000000,27.4333,27.8271,27.349,27.7101,315208.18377315,0
+WGO.US,D,20070716,000000,27.5672,27.6098,26.9899,27.0633,467088.88836286,0
+WGO.US,D,20070717,000000,27.1634,27.3242,26.9472,26.9472,325770.87018382,0
+WGO.US,D,20070718,000000,26.9551,27.1634,26.5861,26.9294,432955.22145455,0
+WGO.US,D,20070719,000000,27.1546,27.1546,26.7835,26.9809,166002.9296257,0
+WGO.US,D,20070720,000000,26.9204,26.9551,26.1,26.7587,565708.57235499,0
+WGO.US,D,20070723,000000,26.8014,26.8371,26.351,26.3689,381139.79088492,0
+WGO.US,D,20070724,000000,26.0921,26.2995,25.606,25.731,419054.77452605,0
+WGO.US,D,20070725,000000,25.986,26.226,25.5902,25.9294,360680.76046838,0
+WGO.US,D,20070726,000000,25.489,25.7142,24.5069,25.1556,494886.75797293,0
+WGO.US,D,20070727,000000,25.1556,25.2717,24.499,24.9504,481098.20818049,0
+WGO.US,D,20070730,000000,24.9761,25.2985,24.4812,25.1368,429504.55571836,0
+WGO.US,D,20070731,000000,25.4801,25.4801,24.1944,24.2649,577273.29257863,0
+WGO.US,D,20070801,000000,24.1022,24.6964,23.9346,24.6448,481764.55058529,0
+WGO.US,D,20070802,000000,24.6448,24.9761,24.3482,24.8611,446855.66838304,0
+WGO.US,D,20070803,000000,24.9314,24.995,23.502,23.511,794966.6505679,0
+WGO.US,D,20070806,000000,24.2192,24.8968,23.0447,24.8868,868133.26439559,0
+WGO.US,D,20070807,000000,24.626,26.0207,24.5417,25.7757,548586.29437396,0
+WGO.US,D,20070808,000000,26.1476,27.7735,26.0465,26.9809,1115518.6786494,0
+WGO.US,D,20070809,000000,26.3083,27.6674,26.3083,27.1188,1261277.2993899,0
+WGO.US,D,20070810,000000,26.0832,26.8014,25.0049,25.3173,733150.0354325,0
+WGO.US,D,20070813,000000,25.6884,25.6884,24.5505,25.3085,580608.02884953,0
+WGO.US,D,20070814,000000,25.4265,25.6606,24.491,24.491,342004.01957026,0
+WGO.US,D,20070815,000000,24.491,25.2717,24.1866,24.3482,477647.54244431,0
+WGO.US,D,20070816,000000,24.3313,25.7499,24.0575,25.4989,676890.97805449,0
+WGO.US,D,20070817,000000,27.7914,27.7914,25.7072,26.2905,410715.91768419,0
+WGO.US,D,20070820,000000,26.3946,26.7309,25.731,26.3083,256724.28874404,0
+WGO.US,D,20070821,000000,26.0643,26.6238,25.6506,25.9572,126307.67263076,0
+WGO.US,D,20070822,000000,26.2429,26.7498,25.5337,25.8461,221923.27134862,0
+WGO.US,D,20070823,000000,25.9205,25.9205,24.6964,24.8065,328328.37499618,0
+WGO.US,D,20070824,000000,24.7688,25.0416,24.3403,24.995,272735.66002297,0
+WGO.US,D,20070827,000000,24.9672,25.1101,24.3928,24.4812,177562.6094378,0
+WGO.US,D,20070828,000000,23.7004,24.4306,23.6558,23.7094,317209.22715216,0
+WGO.US,D,20070829,000000,23.7977,24.2748,23.7977,24.1022,298973.01822211,0
+WGO.US,D,20070830,000000,23.7778,24.6359,23.7004,23.8899,256610.37544337,0
+WGO.US,D,20070831,000000,24.2748,24.3035,23.76,23.9862,130304.71897723,0
+WGO.US,D,20070904,000000,23.8333,24.6448,23.7004,24.3035,175339.7879513,0
+WGO.US,D,20070905,000000,24.1944,24.5505,23.7441,23.7699,291083.76608907,0
+WGO.US,D,20070906,000000,23.7699,24.0745,23.6826,23.9078,274070.36099718,0
+WGO.US,D,20070907,000000,23.5358,23.7441,22.3226,22.3573,690567.63071087,0
+WGO.US,D,20070910,000000,22.8097,22.8543,21.5845,22.0349,721142.76707618,0
+WGO.US,D,20070911,000000,22.1073,22.7908,21.9456,22.1698,254725.26152965,0
+WGO.US,D,20070912,000000,22.262,22.6797,22.1421,22.4317,251613.31144855,0
+WGO.US,D,20070913,000000,22.5587,22.9882,22.277,22.4962,296640.31576417,0
+WGO.US,D,20070914,000000,22.0617,22.763,22.0428,22.5775,393039.19443441,0
+WGO.US,D,20070917,000000,22.4774,22.5775,21.8107,22.1231,344673.42151867,0
+WGO.US,D,20070918,000000,22.1698,23.7699,22.1519,23.6271,456186.4782148,0
+WGO.US,D,20070919,000000,23.9177,25.1844,23.2124,23.4664,857342.75138358,0
+WGO.US,D,20070920,000000,23.4852,23.9256,22.5865,22.6896,395154.15111409,0
+WGO.US,D,20070921,000000,22.7264,22.8097,22.3761,22.5051,588165.62190362,0
+WGO.US,D,20070924,000000,22.4962,22.89,21.522,21.5845,1034685.5988785,0
+WGO.US,D,20070925,000000,21.5845,22.1231,21.1471,21.2354,693683.6131212,0
+WGO.US,D,20070926,000000,21.4506,22.0617,21.4506,21.6034,429060.99950337,0
+WGO.US,D,20070927,000000,21.7482,21.766,21.4437,21.6034,254389.57012148,0
+WGO.US,D,20070928,000000,21.651,21.9377,21.2968,21.4774,340336.65143481,0
+WGO.US,D,20071001,000000,21.5568,22.393,21.4774,22.393,488434.02312709,0
+WGO.US,D,20071002,000000,22.7074,23.4118,22.5587,22.9456,606621.59277655,0
+WGO.US,D,20071003,000000,22.9079,23.8333,22.89,23.5635,556146.91167498,0
+WGO.US,D,20071004,000000,23.6736,23.8333,22.6559,22.7074,376915.92601942,0
+WGO.US,D,20071005,000000,22.9882,23.9078,22.9535,23.8245,266845.43510433,0
+WGO.US,D,20071008,000000,23.752,24.3125,23.2124,23.5179,303758.3849325,0
+WGO.US,D,20071009,000000,25.0129,26.4433,24.6548,25.615,819654.58626148,0
+WGO.US,D,20071010,000000,25.6983,26.0643,25.1844,25.371,486764.63882702,0
+WGO.US,D,20071011,000000,28.7794,29.1573,25.5079,25.6249,3339989.3878017,0
+WGO.US,D,20071012,000000,25.9572,27.0633,25.8748,26.5593,961303.25543715,0
+WGO.US,D,20071015,000000,26.846,26.972,25.9016,26.0465,592503.40006979,0
+WGO.US,D,20071016,000000,25.855,26.4691,25.3808,25.3808,791636.95470854,0
+WGO.US,D,20071017,000000,25.7221,25.8382,25.245,25.5167,641536.52347264,0
+WGO.US,D,20071018,000000,25.362,25.5435,24.6864,24.9126,425058.91274537,0
+WGO.US,D,20071019,000000,24.8333,25.0049,24.131,24.131,553590.41494493,0
+WGO.US,D,20071022,000000,24.3482,25.0505,23.7778,24.6359,427059.95612437,0
+WGO.US,D,20071023,000000,24.7321,24.7887,24.0387,24.3671,361242.26231327,0
+WGO.US,D,20071024,000000,24.4206,24.7787,23.3195,24.4812,491994.56983471,0
+WGO.US,D,20071025,000000,24.5159,24.5695,23.3671,23.5805,451630.95427036,0
+WGO.US,D,20071026,000000,23.9256,24.2044,23.268,23.6906,322768.80107417,0
+WGO.US,D,20071029,000000,23.7699,23.881,23.1429,23.6072,306537.66785235,0
+WGO.US,D,20071030,000000,23.4306,23.6558,23.1429,23.259,366799.82007067,0
+WGO.US,D,20071031,000000,23.259,23.3582,22.6013,23.1836,774067.08818328,0
+WGO.US,D,20071101,000000,23.0348,23.0348,21.6748,21.784,738487.83124701,0
+WGO.US,D,20071102,000000,22.1609,22.3861,21.5845,21.6748,771844.26669679,0
+WGO.US,D,20071105,000000,21.6748,22.2333,21.5845,21.6213,723031.91331913,0
+WGO.US,D,20071106,000000,21.766,21.9992,21.3713,21.9625,363575.97285351,0
+WGO.US,D,20071107,000000,21.8653,21.8653,20.6868,20.7582,427059.95612437,0
+WGO.US,D,20071108,000000,20.9021,21.28,20.1184,21.1897,619855.69730025,0
+WGO.US,D,20071109,000000,20.8564,21.7294,20.3823,21.3713,634001.10822929,0
+WGO.US,D,20071112,000000,21.2622,21.8365,21.2066,21.4437,388668.14955212,0
+WGO.US,D,20071113,000000,21.3802,22.2948,21.3802,22.2432,244160.55895436,0
+WGO.US,D,20071114,000000,22.3127,22.3315,21.6311,21.8553,303758.3849325,0
+WGO.US,D,20071115,000000,21.7125,21.8028,21.3336,21.6123,709886.52003843,0
+WGO.US,D,20071116,000000,21.6589,21.6589,20.7682,21.0727,484988.39780244,0
+WGO.US,D,20071119,000000,20.8842,20.9407,20.0053,20.0311,672003.79503112,0
+WGO.US,D,20071120,000000,19.9517,20.2732,18.9241,19.4379,793192.42570793,0
+WGO.US,D,20071121,000000,19.3635,20.1709,19.2296,19.5083,427949.08471897,0
+WGO.US,D,20071123,000000,19.6184,20.0549,19.4994,19.7325,139871.42006878,0
+WGO.US,D,20071126,000000,19.6343,19.7137,18.6185,18.6453,548142.73815897,0
+WGO.US,D,20071127,000000,18.6711,19.2554,18.5818,18.7415,667609.56425577,0
+WGO.US,D,20071128,000000,19.0668,20.0916,18.8427,19.8575,518453.70614134,0
+WGO.US,D,20071129,000000,19.7137,19.8476,19.0123,19.1304,419612.24404172,0
+WGO.US,D,20071130,000000,19.6085,20.046,19.2554,19.3546,453967.68905753,0
+WGO.US,D,20071203,000000,19.3377,19.3377,18.323,18.4191,595510.50959098,0
+WGO.US,D,20071204,000000,18.2099,18.6621,17.9073,18.2773,912494.93438872,0
+WGO.US,D,20071205,000000,18.5738,18.6711,18.0868,18.4033,544698.12091663,0
+WGO.US,D,20071206,000000,18.3953,20.7314,18.3953,20.7146,1075602.6516293,0
+WGO.US,D,20071207,000000,20.7245,21.5468,20.3912,21.3613,704617.27382077,0
+WGO.US,D,20071210,000000,21.1897,21.3425,20.5588,21.2532,771620.47242468,0
+WGO.US,D,20071211,000000,21.3147,21.6123,19.6085,19.6601,811330.85065422,0
+WGO.US,D,20071212,000000,20.4537,20.7483,19.0946,19.6085,589056.76666283,0
+WGO.US,D,20071213,000000,19.3188,19.6443,18.9062,19.5788,374469.31026082,0
+WGO.US,D,20071214,000000,19.292,19.3813,18.4737,18.8873,623301.3226249,0
+WGO.US,D,20071217,000000,18.7326,19.1304,18.6274,18.7902,983794.57978421,0
+WGO.US,D,20071218,000000,19.048,19.6779,18.556,19.4994,909960.61546942,0
+WGO.US,D,20071219,000000,19.3992,20.2364,19.1661,19.7583,551033.91821488,0
+WGO.US,D,20071220,000000,19.8476,21.1381,19.8476,20.6025,1209812.681463,0
+WGO.US,D,20071221,000000,20.9715,21.3147,20.5668,20.6868,964193.42741075,0
+WGO.US,D,20071224,000000,20.4537,20.7582,19.6779,19.796,245163.60084963,0
+WGO.US,D,20071226,000000,20.0053,20.5588,19.4459,20.2454,427172.86134273,0
+WGO.US,D,20071227,000000,20.3257,20.3257,19.1751,19.1751,398027.18568847,0
+WGO.US,D,20071228,000000,19.4815,19.5361,18.798,18.9419,425670.8187056,0
+WGO.US,D,20071231,000000,18.8248,19.1215,18.6711,18.9062,256169.84347529,0
+WGO.US,D,20080102,000000,18.8427,19.0193,18.1672,18.5372,420386.45125334,0
+WGO.US,D,20080103,000000,18.5898,18.6791,18.0154,18.0778,501859.66328908,0
+WGO.US,D,20080104,000000,17.8706,18.1027,17.4212,17.5829,637809.64318439,0
+WGO.US,D,20080107,000000,17.6285,18.07,17.2665,17.3796,760615.23788132,0
+WGO.US,D,20080108,000000,17.3894,17.7634,16.9451,17.1336,811290.52736195,0
+WGO.US,D,20080109,000000,17.1801,17.7247,17.0611,17.7187,474646.48141696,0
+WGO.US,D,20080110,000000,17.5541,17.9449,17.2247,17.564,712722.25556746,0
+WGO.US,D,20080111,000000,17.4073,17.6464,17.1434,17.3696,536131.43747342,0
+WGO.US,D,20080114,000000,17.5918,17.6285,17.2585,17.4162,477098.1375871,0
+WGO.US,D,20080115,000000,17.0065,17.2337,16.6405,16.9272,832583.24184622,0
+WGO.US,D,20080116,000000,16.7655,17.8001,16.7119,17.5075,585235.12663775,0
+WGO.US,D,20080117,000000,17.4391,17.7436,16.828,17.2247,572489.94203285,0
+WGO.US,D,20080118,000000,17.321,17.5353,16.6405,17.0323,388643.95557676,0
+WGO.US,D,20080122,000000,16.332,18.2099,16.332,17.4311,741801.39778947,0
+WGO.US,D,20080123,000000,16.9967,19.302,16.9877,19.2464,973074.63253368,0
+WGO.US,D,20080124,000000,19.4557,19.786,17.8974,18.0511,613239.65312071,0
+WGO.US,D,20080125,000000,18.1483,18.556,17.8795,18.1404,526467.96048042,0
+WGO.US,D,20080128,000000,18.2674,18.8784,17.573,18.8606,348180.53986403,0
+WGO.US,D,20080129,000000,18.9519,19.3813,18.4469,19.2207,429727.34190817,0
+WGO.US,D,20080130,000000,18.9617,19.2643,18.5282,18.5986,287076.63891954,0
+WGO.US,D,20080131,000000,18.2297,19.5182,18.0055,18.9419,544304.96881697,0
+WGO.US,D,20080201,000000,19.0748,19.6681,18.8784,19.6681,323111.54905848,0
+WGO.US,D,20080204,000000,19.6531,19.6531,18.7515,18.8873,391040.16722003,0
+WGO.US,D,20080205,000000,18.3755,19.1929,17.9619,17.9717,460611.95954166,0
+WGO.US,D,20080206,000000,18.1771,18.5818,17.6018,17.6464,285472.77996941,0
+WGO.US,D,20080207,000000,17.573,17.8795,17.1078,17.5164,904437.33251045,0
+WGO.US,D,20080208,000000,17.5075,17.6374,17.0165,17.564,423712.11478348,0
+WGO.US,D,20080211,000000,17.6464,17.9172,17.0611,17.5164,465308.61500905,0
+WGO.US,D,20080212,000000,17.7833,18.323,17.6018,17.8348,657302.93075102,0
+WGO.US,D,20080213,000000,18.0342,18.3666,17.8348,18.1672,241173.61107931,0
+WGO.US,D,20080214,000000,18.2574,18.323,17.3696,17.5829,291137.19445134,0
+WGO.US,D,20080215,000000,17.4391,17.4391,17.07,17.2159,313429.92658395,0
+WGO.US,D,20080219,000000,17.3596,17.3894,17.0165,17.2337,289966.81089314,0
+WGO.US,D,20080220,000000,17.1434,18.0243,17.1434,17.7009,357792.60465939,0
+WGO.US,D,20080221,000000,17.8616,18.8526,17.8616,18.4291,695006.21710772,0
+WGO.US,D,20080222,000000,18.4191,18.8606,18.3755,18.808,505799.24894406,0
+WGO.US,D,20080225,000000,18.7227,19.8128,18.4995,19.8128,304651.54585632,0
+WGO.US,D,20080226,000000,19.6443,20.5072,19.6443,20.1283,262552.01255966,0
+WGO.US,D,20080227,000000,19.8128,20.2652,19.2732,20.1283,275847.61010407,0
+WGO.US,D,20080228,000000,19.786,19.786,18.8873,19.292,274959.48959178,0
+WGO.US,D,20080229,000000,18.8705,19.1751,17.9449,18.0511,290307.54271284,0
+WGO.US,D,20080303,000000,18.0342,18.9806,17.6464,18.9806,217698.39840081,0
+WGO.US,D,20080304,000000,18.7415,21.7125,18.7415,19.9884,517291.3872416,0
+WGO.US,D,20080305,000000,19.7583,19.8386,18.7049,19.544,260620.52685983,0
+WGO.US,D,20080306,000000,19.3992,20.1521,19.0848,19.9517,260849.36154347,0
+WGO.US,D,20080307,000000,19.5628,19.5628,18.0778,18.323,253146.6046372,0
+WGO.US,D,20080310,000000,18.4122,19.4726,17.7009,19.0946,220487.76214373,0
+WGO.US,D,20080311,000000,19.9686,20.1184,18.3755,19.8298,372696.09348315,0
+WGO.US,D,20080312,000000,19.7583,20.2454,18.5282,18.7137,413474.0308756,0
+WGO.US,D,20080313,000000,18.4657,19.7762,18.0154,19.0668,330260.86877832,0
+WGO.US,D,20080314,000000,19.2009,19.4191,17.8974,18.7812,198947.05941199,0
+WGO.US,D,20080317,000000,18.2099,19.2207,18.2099,18.4291,272285.04723183,0
+WGO.US,D,20080318,000000,18.6711,19.2385,18.2862,19.0193,396020.09381563,0
+WGO.US,D,20080319,000000,18.7515,19.8674,17.8616,17.8616,537985.30083563,0
+WGO.US,D,20080320,000000,16.34,19.5182,15.5493,16.4044,2103243.7713478,0
+WGO.US,D,20080324,000000,16.4312,17.5253,16.3062,17.1801,1142952.6305467,0
+WGO.US,D,20080325,000000,17.1434,17.4847,16.1892,16.3151,763397.54504809,0
+WGO.US,D,20080326,000000,16.3062,16.3062,15.7973,16.0751,300532.52155073,0
+WGO.US,D,20080327,000000,16.1008,16.3598,15.7417,15.9074,591392.49336769,0
+WGO.US,D,20080328,000000,15.8995,16.1892,14.9462,15.4244,1057202.1252833,0
+WGO.US,D,20080331,000000,15.4244,15.596,15.0365,15.1992,604212.2760633,0
+WGO.US,D,20080401,000000,16.0374,16.2447,15.586,15.6674,483208.12444863,0
+WGO.US,D,20080402,000000,15.6922,16.2795,15.1456,15.833,834761.70771122,0
+WGO.US,D,20080403,000000,15.586,16.1168,15.4164,16.1098,361801.74799354,0
+WGO.US,D,20080404,000000,16.0175,16.4044,15.7884,16.0175,305897.53558753,0
+WGO.US,D,20080407,000000,16.1008,16.1624,15.6228,15.7417,304112.22182218,0
+WGO.US,D,20080408,000000,15.7021,15.7884,15.1456,15.2735,372923.92008449,0
+WGO.US,D,20080409,000000,15.3192,15.6922,14.5703,14.6724,370199.0736092,0
+WGO.US,D,20080410,000000,14.723,14.9561,14.2112,14.477,523161.45051411,0
+WGO.US,D,20080411,000000,14.2825,14.848,14.0127,14.5782,713655.73978356,0
+WGO.US,D,20080414,000000,14.5415,14.5415,13.7251,13.8411,499254.7786083,0
+WGO.US,D,20080415,000000,13.9661,14.0941,13.4552,13.5098,468832.87075363,0
+WGO.US,D,20080416,000000,13.6169,14.355,13.5713,14.0941,383103.53521857,0
+WGO.US,D,20080417,000000,13.983,14.3073,13.8233,13.8967,147648.77506575,0
+WGO.US,D,20080418,000000,14.1834,14.6169,13.8967,14.2747,337030.1414685,0
+WGO.US,D,20080421,000000,14.2985,14.477,14.0306,14.23,288476.86524368,0
+WGO.US,D,20080422,000000,14.1665,14.1923,13.3451,13.3848,295361.05931684,0
+WGO.US,D,20080423,000000,13.4106,13.4464,12.745,12.7896,677861.76131594,0
+WGO.US,D,20080424,000000,12.8363,13.2945,12.6011,12.7252,669566.25201327,0
+WGO.US,D,20080425,000000,12.7708,13.0198,12.5733,12.9256,469041.54379114,0
+WGO.US,D,20080428,000000,12.996,13.7965,12.9424,13.7072,386472.54628791,0
+WGO.US,D,20080429,000000,13.9929,14.2895,13.5366,13.5713,529889.39182971,0
+WGO.US,D,20080430,000000,13.7875,14.9641,13.735,14.4681,622761.99859076,0
+WGO.US,D,20080501,000000,15.0365,15.0643,14.1665,14.4512,523258.22641556,0
+WGO.US,D,20080502,000000,14.5881,14.8778,13.491,13.7251,418744.28517556,0
+WGO.US,D,20080505,000000,13.6437,13.859,13.3749,13.4642,312863.38432753,0
+WGO.US,D,20080506,000000,13.4464,13.9394,13.1656,13.239,195256.47008678,0
+WGO.US,D,20080507,000000,13.3372,13.7439,13.2013,13.365,438090.3927254,0
+WGO.US,D,20080508,000000,14.1219,14.1219,13.1656,13.4464,708639.52222491,0
+WGO.US,D,20080509,000000,13.3749,14.0495,13.2489,13.5713,239246.1577087,0
+WGO.US,D,20080512,000000,13.7072,14.2012,13.6259,14.1566,211223.48574422,0
+WGO.US,D,20080513,000000,14.5127,14.5127,13.8778,14.1318,193111.27093791,0
+WGO.US,D,20080514,000000,14.0941,14.5127,14.0941,14.3073,243660.55013019,0
+WGO.US,D,20080515,000000,14.2558,14.4859,14.1139,14.3163,241821.80800258,0
+WGO.US,D,20080516,000000,14.0941,14.5782,14.0941,14.1923,198769.63692599,0
+WGO.US,D,20080519,000000,14.221,14.6724,14.0673,14.3451,268480.54460596,0
+WGO.US,D,20080520,000000,14.3073,14.4681,13.7251,13.8233,203819.12120076,0
+WGO.US,D,20080521,000000,13.8878,14.3748,13.1398,13.2102,230322.61312889,0
+WGO.US,D,20080522,000000,13.1834,14.1318,12.6894,12.9602,501959.46343745,0
+WGO.US,D,20080523,000000,12.8631,13.4552,12.7708,12.7896,308882.46729797,0
+WGO.US,D,20080527,000000,12.7797,13.2102,12.7519,13.1229,217886.90979218,0
+WGO.US,D,20080528,000000,13.1229,13.491,13.0386,13.4264,144814.04761903,0
+WGO.US,D,20080529,000000,13.3551,13.5813,13.1934,13.3749,192185.85138027,0
+WGO.US,D,20080530,000000,13.4017,13.4196,12.9176,13.4196,223218.65711286,0
+WGO.US,D,20080602,000000,13.3451,13.6705,12.8631,12.8918,266960.3564873,0
+WGO.US,D,20080603,000000,12.735,13.5098,12.24,12.3869,667737.59070873,0
+WGO.US,D,20080604,000000,12.2837,12.6527,11.9336,12.007,520145.26825216,0
+WGO.US,D,20080605,000000,12.0615,12.8085,11.9672,12.3769,329081.41247936,0
+WGO.US,D,20080606,000000,12.2322,12.2322,11.248,11.7639,671917.09995273,0
+WGO.US,D,20080609,000000,11.7252,11.9594,11.3781,11.7738,544897.72121337,0
+WGO.US,D,20080610,000000,11.5784,12.126,11.5784,11.9266,411656.45847643,0
+WGO.US,D,20080611,000000,11.8453,11.9187,11.3324,11.4227,463180.55325939,0
+WGO.US,D,20080612,000000,11.4147,11.7074,11.2937,11.4664,279056.33608662,0
+WGO.US,D,20080613,000000,11.5685,11.9425,11.5506,11.7828,313959.16979503,0
+WGO.US,D,20080616,000000,11.7074,11.754,11.3969,11.6984,292350.92554873,0
+WGO.US,D,20080617,000000,11.6984,11.8541,11.4147,11.6736,231648.24136234,0
+WGO.US,D,20080618,000000,11.4842,11.631,11.0288,11.135,415698.86852671,0
+WGO.US,D,20080619,000000,11.0467,11.6469,11.0467,11.5328,345624.04313398,0
+WGO.US,D,20080620,000000,11.1073,12.3681,9.77004,10.4237,1662870.0721976,0
+WGO.US,D,20080623,000000,10.3067,10.5587,9.65794,10.2353,814495.22101527,0
+WGO.US,D,20080624,000000,10.0548,10.3791,9.76011,9.76011,527415.55784881,0
+WGO.US,D,20080625,000000,9.76011,10.3146,9.71349,9.93669,401981.89257806,0
+WGO.US,D,20080626,000000,9.96246,10.1281,9.18001,9.26452,302872.28058482,0
+WGO.US,D,20080627,000000,9.16274,9.77896,9.16274,9.77896,385495.71453262,0
+WGO.US,D,20080630,000000,9.27345,9.69365,9.12941,9.16274,430831.19203411,0
+WGO.US,D,20080701,000000,9.12941,9.85832,9.02972,9.7502,729575.37557258,0
+WGO.US,D,20080702,000000,9.62223,9.82558,9.02972,9.33744,379238.5476543,0
+WGO.US,D,20080703,000000,9.44268,9.81567,8.99282,9.08467,257358.37251501,0
+WGO.US,D,20080707,000000,9.19002,9.30886,8.17553,8.82358,896909.98192556,0
+WGO.US,D,20080708,000000,8.80543,10.2998,8.76903,10.2998,765683.87571992,0
+WGO.US,D,20080709,000000,10.3236,10.3236,8.8958,9.00185,545256.59851459,0
+WGO.US,D,20080710,000000,9.01047,9.4158,8.85999,9.24587,381305.11638324,0
+WGO.US,D,20080711,000000,9.23724,9.37225,8.45417,9.06752,565624.90152353,0
+WGO.US,D,20080714,000000,9.29895,9.6758,9.08467,9.4158,548811.09672838,0
+WGO.US,D,20080715,000000,9.44268,10.4773,9.11176,10.2184,721360.51285445,0
+WGO.US,D,20080716,000000,10.4773,11.019,9.96246,10.8364,448303.27457561,0
+WGO.US,D,20080717,000000,10.8999,11.8274,10.7502,11.6647,510086.62299489,0
+WGO.US,D,20080718,000000,11.6568,11.6736,10.6142,10.8533,296188.69489072,0
+WGO.US,D,20080721,000000,10.8731,10.9932,9.99721,10.3533,435892.77329657,0
+WGO.US,D,20080722,000000,10.1718,11.7252,10.1718,11.6905,604039.89398883,0
+WGO.US,D,20080723,000000,11.6984,11.9872,11.4842,11.9872,391859.73813546,0
+WGO.US,D,20080724,000000,12.007,12.007,11.4316,11.5228,236608.0063118,0
+WGO.US,D,20080725,000000,11.6469,11.7352,11.4147,11.7074,360410.59441015,0
+WGO.US,D,20080728,000000,11.5943,11.7352,10.7749,10.7838,386374.76230415,0
+WGO.US,D,20080729,000000,10.7918,12.1677,10.7402,11.7352,468797.58787289,0
+WGO.US,D,20080730,000000,11.8541,12.2132,11.2937,11.5596,279029.11786434,0
+WGO.US,D,20080731,000000,11.4227,11.8453,11.4227,11.4742,172662.32134443,0
+WGO.US,D,20080801,000000,11.6736,12.007,11.3423,11.8819,242226.04900761,0
+WGO.US,D,20080804,000000,12.6696,12.6696,11.1161,11.6905,453172.31211746,0
+WGO.US,D,20080805,000000,11.503,12.9256,11.503,12.7252,747254.11498696,0
+WGO.US,D,20080806,000000,12.5733,13.0863,12.3214,12.988,505051.25187241,0
+WGO.US,D,20080807,000000,12.6795,12.7618,12.1349,12.3403,332109.691729,0
+WGO.US,D,20080808,000000,12.3769,13.0039,12.3769,12.4662,734354.69378913,0
+WGO.US,D,20080811,000000,12.4374,13.4364,12.4374,12.5923,508080.53920435,0
+WGO.US,D,20080812,000000,12.6527,12.9116,12.4276,12.5665,311078.07056219,0
+WGO.US,D,20080813,000000,12.6329,12.7618,11.6141,12.1091,383626.7299358,0
+WGO.US,D,20080814,000000,11.9187,12.0893,11.3026,11.4227,520673.50338092,0
+WGO.US,D,20080815,000000,11.631,11.8721,11.1161,11.2937,462990.0257034,0
+WGO.US,D,20080818,000000,11.3513,11.6568,11.0288,11.266,317733.42995169,0
+WGO.US,D,20080819,000000,11.1251,11.2074,10.641,10.7204,496215.41045329,0
+WGO.US,D,20080820,000000,10.7015,10.7987,9.9466,10.3623,605429.03140761,0
+WGO.US,D,20080821,000000,10.2264,10.3623,9.97142,10.1916,237175.55665053,0
+WGO.US,D,20080822,000000,10.4149,10.5865,10.0646,10.3711,259148.72669189,0
+WGO.US,D,20080825,000000,10.4079,10.4684,9.98128,10.1013,290340.80942896,0
+WGO.US,D,20080826,000000,10.1281,10.4604,10.025,10.263,318722.35869467,0
+WGO.US,D,20080827,000000,10.3533,10.5309,9.92875,9.98128,242409.51998745,0
+WGO.US,D,20080828,000000,10.016,10.3623,9.98128,10.3623,321855.47850421,0
+WGO.US,D,20080829,000000,10.2264,10.4525,10.1212,10.2095,264490.55483564,0
+WGO.US,D,20080902,000000,10.6499,11.1539,10.5953,10.8166,564894.0418511,0
+WGO.US,D,20080903,000000,10.7502,11.0805,10.7104,10.9098,710991.37824668,0
+WGO.US,D,20080904,000000,10.9554,10.9753,10.4604,10.511,252254.45179568,0
+WGO.US,D,20080905,000000,10.4337,10.6599,10.2432,10.4604,256487.38940194,0
+WGO.US,D,20080908,000000,10.8533,11.0636,10.641,10.9832,599254.52727844,0
+WGO.US,D,20080909,000000,11.0805,11.3324,10.7918,10.8999,405670.46573864,0
+WGO.US,D,20080910,000000,11.1161,11.257,10.3711,10.8265,456939.51569798,0
+WGO.US,D,20080911,000000,10.6499,11.3026,10.5398,11.3026,310227.24909524,0
+WGO.US,D,20080912,000000,11.1816,11.5228,10.7987,11.3691,305484.22184174,0
+WGO.US,D,20080915,000000,11.1539,11.5228,10.5676,10.9376,302051.70158708,0
+WGO.US,D,20080916,000000,10.4684,10.6142,10.025,10.6142,632944.63797177,0
+WGO.US,D,20080917,000000,10.4525,10.6678,10.0736,10.5032,307116.30709645,0
+WGO.US,D,20080918,000000,10.7918,12.5733,10.6142,11.7352,1068202.3194151,0
+WGO.US,D,20080919,000000,13.4642,13.4642,12.3681,13.1041,1326190.7433718,0
+WGO.US,D,20080922,000000,12.8263,13.6616,12.1677,12.3125,495770.84615599,0
+WGO.US,D,20080923,000000,12.4117,12.9344,12.2589,12.6617,428151.70926263,0
+WGO.US,D,20080924,000000,12.6617,12.7072,12.1865,12.2034,299860.13065209,0
+WGO.US,D,20080925,000000,12.2668,12.8363,12.1944,12.5823,440578.33985858,0
+WGO.US,D,20080926,000000,12.3125,12.7072,12.0337,12.4574,504321.40028229,0
+WGO.US,D,20080929,000000,11.8453,12.0993,11.0288,11.2074,626203.59158618,0
+WGO.US,D,20080930,000000,13.6705,13.6705,11.2223,11.6241,457216.73833235,0
+WGO.US,D,20081001,000000,11.6141,11.8274,10.9932,11.1717,389549.21348827,0
+WGO.US,D,20081002,000000,11.1628,11.2937,9.77896,9.92875,527343.98400503,0
+WGO.US,D,20081003,000000,10.263,10.3791,9.30886,9.34527,516733.91772594,0
+WGO.US,D,20081006,000000,8.99282,9.38098,8.7234,9.03944,793587.5939722,0
+WGO.US,D,20081007,000000,9.0205,9.14667,8.52648,8.64413,385392.89013732,0
+WGO.US,D,20081008,000000,8.23842,9.43376,8.23842,9.27345,669989.64658213,0
+WGO.US,D,20081009,000000,9.35549,9.54387,8.70514,8.70514,563161.14836571,0
+WGO.US,D,20081010,000000,8.13991,10.1629,8.13991,9.72143,950974.44412166,0
+WGO.US,D,20081013,000000,10.4079,10.5676,9.48831,9.97142,645956.96438797,0
+WGO.US,D,20081014,000000,10.1817,10.3434,9.35549,9.6758,485904.74461932,0
+WGO.US,D,20081015,000000,9.44268,9.56867,8.31956,8.31956,449707.53322898,0
+WGO.US,D,20081016,000000,8.22949,8.22949,5.50421,6.35871,2662008.6727736,0
+WGO.US,D,20081017,000000,6.08006,6.44878,5.98998,6.0622,786933.242665,0
+WGO.US,D,20081020,000000,6.15198,6.1608,5.57623,5.63952,1549796.5040905,0
+WGO.US,D,20081021,000000,5.57623,5.62106,5.18936,5.42336,1522842.3993712,0
+WGO.US,D,20081022,000000,5.2342,5.35134,4.81171,4.99176,583147.38818036,0
+WGO.US,D,20081023,000000,5.04552,5.04552,4.16435,4.22724,914879.04904431,0
+WGO.US,D,20081024,000000,4.01158,4.23626,3.85822,4.0834,483018.60497495,0
+WGO.US,D,20081027,000000,4.02031,4.38,3.89472,4.15532,520562.61432717,0
+WGO.US,D,20081028,000000,4.24519,4.27267,3.79533,4.06534,660414.88083212,0
+WGO.US,D,20081029,000000,4.19103,5.01864,4.15532,4.64109,666234.53998929,0
+WGO.US,D,20081030,000000,4.82987,4.9109,4.52414,4.6771,565195.45846083,0
+WGO.US,D,20081031,000000,4.66768,5.35134,4.60508,5.34272,585667.59394737,0
+WGO.US,D,20081103,000000,5.30632,6.24195,5.27962,5.3693,751275.3553088,0
+WGO.US,D,20081104,000000,5.48635,5.49538,5.16257,5.41424,516476.8567377,0
+WGO.US,D,20081105,000000,5.28855,5.72949,5.28855,5.45034,368272.6283209,0
+WGO.US,D,20081106,000000,5.39648,5.44132,4.94652,4.96468,285188.5007589,0
+WGO.US,D,20081107,000000,5.04552,5.04552,4.71301,4.84792,211961.4019928,0
+WGO.US,D,20081110,000000,5.09066,5.09066,4.49726,4.52414,217925.21691984,0
+WGO.US,D,20081111,000000,4.49726,4.90159,4.36215,4.70379,229017.14654158,0
+WGO.US,D,20081112,000000,4.60508,4.62294,4.27267,4.35292,333256.88939414,0
+WGO.US,D,20081113,000000,4.38,5.11744,4.29896,5.11744,389189.32810474,0
+WGO.US,D,20081114,000000,4.99176,5.2342,4.81171,4.82987,817390.43340041,0
+WGO.US,D,20081117,000000,4.78483,4.81171,4.50608,4.56878,329742.71447262,0
+WGO.US,D,20081118,000000,4.59626,4.74902,4.50608,4.55122,466589.88762099,0
+WGO.US,D,20081119,000000,4.55122,4.7397,4.10115,4.27267,299830.8962652,0
+WGO.US,D,20081120,000000,4.22724,5.02806,4.19103,4.43426,496070.24660111,0
+WGO.US,D,20081121,000000,4.53307,4.53307,3.91238,4.50608,581079.81136911,0
+WGO.US,D,20081124,000000,4.60508,4.86568,4.36215,4.63207,606566.14824968,0
+WGO.US,D,20081125,000000,4.62294,4.79386,4.00225,4.38943,417311.80021759,0
+WGO.US,D,20081126,000000,4.23626,5.00059,4.14609,5.00059,310384.50993511,0
+WGO.US,D,20081128,000000,4.91974,5.28855,4.82094,5.28855,90681.035826066,0
+WGO.US,D,20081201,000000,5.05494,5.05494,4.25402,4.26335,329947.35518091,0
+WGO.US,D,20081202,000000,4.30788,4.76658,4.24519,4.75805,417218.04856306,0
+WGO.US,D,20081203,000000,4.68593,5.54042,4.68593,5.39648,764827.00575914,0
+WGO.US,D,20081204,000000,5.30632,5.5675,4.7397,4.92867,334868.81300271,0
+WGO.US,D,20081205,000000,4.74902,5.20751,4.62294,5.18936,281008.9915149,0
+WGO.US,D,20081208,000000,5.24362,5.47763,5.09066,5.16257,467529.42033093,0
+WGO.US,D,20081209,000000,5.04552,5.10871,4.33507,4.48813,633156.33525619,0
+WGO.US,D,20081210,000000,4.65905,4.78483,4.53307,4.66768,564973.68035333,0
+WGO.US,D,20081211,000000,4.61361,4.78483,4.29896,4.4788,234679.54485889,0
+WGO.US,D,20081212,000000,4.34399,4.8386,4.30788,4.55122,294551.56922447,0
+WGO.US,D,20081215,000000,4.6771,4.74902,3.82271,3.95752,437223.44194155,0
+WGO.US,D,20081216,000000,4.04699,4.39806,3.94859,4.39806,364853.21313623,0
+WGO.US,D,20081217,000000,4.37117,4.65905,4.11941,4.44299,294740.08061585,0
+WGO.US,D,20081218,000000,4.45192,4.85685,4.0834,4.25402,366806.87664681,0
+WGO.US,D,20081219,000000,4.29003,5.00059,4.29003,4.9109,613080.37611623,0
+WGO.US,D,20081222,000000,4.85685,5.0364,4.776,5.00059,529300.67176253,0
+WGO.US,D,20081223,000000,5.05494,5.09066,4.84792,4.91974,376993.54835705,0
+WGO.US,D,20081224,000000,4.94652,5.08153,4.90159,4.94652,175074.66230461,0
+WGO.US,D,20081226,000000,4.99176,5.4682,4.98263,5.1719,251323.9918265,0
+WGO.US,D,20081229,000000,5.11744,5.27962,4.94652,5.01864,250372.36212888,0
+WGO.US,D,20081230,000000,4.97381,5.43229,4.97381,5.43229,236641.27302793,0
+WGO.US,D,20081231,000000,5.31543,5.79228,5.27962,5.42336,303334.99036364,0
+WGO.US,D,20090102,000000,5.44132,5.84615,5.39648,5.68406,291634.17902859,0
+WGO.US,D,20090105,000000,5.41424,6.2237,5.41424,6.12479,275004.85329558,0
+WGO.US,D,20090106,000000,6.20584,6.7182,6.15198,6.59242,368382.50929234,0
+WGO.US,D,20090107,000000,6.5206,6.65551,6.34085,6.49391,285990.93427511,0
+WGO.US,D,20090108,000000,6.31387,6.66473,6.31387,6.5206,279808.36548749,0
+WGO.US,D,20090109,000000,6.58369,6.58369,6.15198,6.1608,252162.71630576,0
+WGO.US,D,20090112,000000,6.30524,6.61067,5.88236,5.90894,330115.70492614,0
+WGO.US,D,20090113,000000,5.87313,5.95398,5.63952,5.7653,311821.0272223,0
+WGO.US,D,20090114,000000,5.65707,5.80101,5.4682,5.52236,361889.45115423,0
+WGO.US,D,20090115,000000,5.5675,5.79228,4.88363,5.74705,376702.21257038,0
+WGO.US,D,20090116,000000,5.81887,5.81887,5.27962,5.67523,487447.11054873,0
+WGO.US,D,20090120,000000,5.75597,5.75597,5.20751,5.30632,413948.8376421,0
+WGO.US,D,20090121,000000,5.48635,5.54915,5.30632,5.37853,363044.71347783,0
+WGO.US,D,20090122,000000,5.2705,5.48635,5.22566,5.34272,215299.16251062,0
+WGO.US,D,20090123,000000,5.1719,5.25245,4.94652,5.08153,282429.37948518,0
+WGO.US,D,20090126,000000,5.05494,5.18936,5.01864,5.18053,287539.34869836,0
+WGO.US,D,20090127,000000,5.1719,5.33369,5.09066,5.31543,246994.27831878,0
+WGO.US,D,20090128,000000,5.45034,5.4682,5.2342,5.39648,273135.86869877,0
+WGO.US,D,20090129,000000,5.32436,5.39648,5.00059,5.1356,204432.0352433,0
+WGO.US,D,20090130,000000,5.19829,5.19829,4.9377,4.97381,166789.233825,0
+WGO.US,D,20090202,000000,4.9377,5.26147,4.8749,5.21683,269831.37489708,0
+WGO.US,D,20090203,000000,5.29758,5.29758,4.89246,5.1719,187018.4214756,0
+WGO.US,D,20090204,000000,5.15345,5.16257,4.90159,4.91974,252574.01388693,0
+WGO.US,D,20090205,000000,4.96468,5.02806,4.85685,4.8749,296801.60893326,0
+WGO.US,D,20090206,000000,4.8749,5.36037,4.776,5.20751,335813.38612419,0
+WGO.US,D,20090209,000000,5.19829,5.27962,5.08153,5.27962,263887.72161617,0
+WGO.US,D,20090210,000000,5.20751,5.40551,4.9109,4.92867,395632.99020982,0
+WGO.US,D,20090211,000000,4.92867,5.0727,4.85685,4.98263,271261.84369043,0
+WGO.US,D,20090212,000000,4.88363,4.90159,4.63207,4.8386,215272.95237064,0
+WGO.US,D,20090213,000000,4.85685,4.92867,4.70379,4.74902,146952.19019175,0
+WGO.US,D,20090217,000000,4.56878,4.59626,4.45192,4.46115,173445.60129682,0
+WGO.US,D,20090218,000000,4.49726,4.49726,4.04699,4.14609,155700.32845018,0
+WGO.US,D,20090219,000000,4.21801,4.22724,3.87637,3.87637,146280.80737542,0
+WGO.US,D,20090220,000000,3.7866,4.01158,3.73233,3.92141,186287.56180317,0
+WGO.US,D,20090223,000000,3.89472,4.09213,3.7866,3.80455,163822.44759608,0
+WGO.US,D,20090224,000000,3.87637,4.02031,3.81358,3.9842,162289.15440744,0
+WGO.US,D,20090225,000000,3.93956,3.93956,3.50775,3.70545,283625.97318335,0
+WGO.US,D,20090226,000000,3.73233,4.04699,3.70545,3.71468,196166.76840983,0
+WGO.US,D,20090227,000000,3.66964,3.89472,3.61578,3.64246,146747.54948347,0
+WGO.US,D,20090302,000000,3.57957,3.65149,3.26491,3.37274,216611.68567408,0
+WGO.US,D,20090303,000000,3.37274,3.41768,2.97704,3.04013,273399.98626315,0
+WGO.US,D,20090304,000000,3.08526,3.4898,3.08526,3.40875,270901.9583069,0
+WGO.US,D,20090305,000000,3.38177,3.38177,2.88726,2.91405,173411.32649839,0
+WGO.US,D,20090306,000000,2.92307,3.10292,2.82417,2.90502,390297.21055991,0
+WGO.US,D,20090309,000000,2.92307,3.10292,2.85105,2.92307,173674.43598046,0
+WGO.US,D,20090310,000000,2.99529,3.38177,2.95888,3.38177,233801.50516967,0
+WGO.US,D,20090311,000000,3.41768,3.6875,3.39079,3.56151,182014.30090463,0
+WGO.US,D,20090312,000000,3.57094,4.09213,3.44476,4.09213,263964.33587149,0
+WGO.US,D,20090313,000000,4.16435,4.6771,4.14609,4.45192,254455.09547142,0
+WGO.US,D,20090316,000000,4.45192,4.62294,4.14609,4.35292,194241.33120383,0
+WGO.US,D,20090317,000000,4.32624,4.776,4.27267,4.776,151430.09179857,0
+WGO.US,D,20090318,000000,4.75805,5.41424,4.64109,4.89246,228455.64469669,0
+WGO.US,D,20090319,000000,4.14609,4.88363,4.05632,4.63207,575717.82157923,0
+WGO.US,D,20090320,000000,4.68593,5.1356,4.29003,4.578,382874.70053493,0
+WGO.US,D,20090323,000000,4.76658,5.43229,4.73097,5.30632,393146.05115894,0
+WGO.US,D,20090324,000000,5.24362,5.28855,4.91974,4.95584,297843.96603849,0
+WGO.US,D,20090325,000000,5.00059,5.65707,4.64972,5.00952,344647.21137869,0
+WGO.US,D,20090326,000000,5.10871,5.3693,5.06338,5.31543,321627.65190287,0
+WGO.US,D,20090327,000000,5.21683,5.22566,4.9377,4.95584,149462.31513569,0
+WGO.US,D,20090330,000000,4.78483,4.96468,4.63207,4.79386,201503.55614204,0
+WGO.US,D,20090331,000000,4.84792,4.91974,4.64109,4.776,300015.37532734,0
+WGO.US,D,20090401,000000,4.70379,5.19829,4.58693,5.1719,278360.75929493,0
+WGO.US,D,20090402,000000,5.31543,5.84615,5.20751,5.72949,257511.60102565,0
+WGO.US,D,20090403,000000,5.72949,6.29571,5.68406,6.28689,267894.84878571,0
+WGO.US,D,20090406,000000,6.20584,6.20584,5.50421,5.74705,402403.2709823,0
+WGO.US,D,20090407,000000,5.63952,5.77423,5.42336,5.45947,160726.6268319,0
+WGO.US,D,20090408,000000,5.48635,5.80101,5.38745,5.58515,220554.29557598,0
+WGO.US,D,20090409,000000,5.80101,6.21477,5.75597,6.14295,293707.80433368,0
+WGO.US,D,20090413,000000,6.08006,6.2237,5.79228,6.1608,210206.33069666,0
+WGO.US,D,20090414,000000,6.04385,6.29571,5.72006,5.7653,293412.43621779,0
+WGO.US,D,20090415,000000,5.73822,6.20584,5.71104,5.99911,198580.11745231,0
+WGO.US,D,20090416,000000,6.07083,6.37676,6.00824,6.28689,257114.41659677,0
+WGO.US,D,20090417,000000,6.29571,6.29571,6.02599,6.2599,298357.07993265,0
+WGO.US,D,20090420,000000,6.13372,6.13372,5.55817,5.71104,373735.42634146,0
+WGO.US,D,20090421,000000,5.70231,6.27786,5.59458,6.26863,225609.82834459,0
+WGO.US,D,20090422,000000,6.18799,7.03306,6.07083,6.60154,454822.5428537,0
+WGO.US,D,20090423,000000,6.6196,6.8175,5.94515,6.31387,348181.54794634,0
+WGO.US,D,20090424,000000,6.41267,7.10497,6.25098,6.70064,451974.71033698,0
+WGO.US,D,20090427,000000,6.79072,7.00667,6.41267,6.84438,480963.12515138,0
+WGO.US,D,20090428,000000,6.74538,6.85351,6.47576,6.50244,286602.84023534,0
+WGO.US,D,20090429,000000,6.56573,7.13245,6.48479,6.95201,425786.74817088,0
+WGO.US,D,20090430,000000,7.04228,8.1665,7.04228,7.92366,476585.02369294,0
+WGO.US,D,20090501,000000,7.92366,8.13079,6.93445,7.12313,420723.15074381,0
+WGO.US,D,20090504,000000,7.23116,7.73479,6.79072,6.9163,423973.20810094,0
+WGO.US,D,20090505,000000,6.9163,7.59988,6.76334,7.50088,318704.21321314,0
+WGO.US,D,20090506,000000,7.71703,7.81583,7.19525,7.58202,292370.07911255,0
+WGO.US,D,20090507,000000,7.66297,8.09458,7.48312,7.93289,511270.11162307,0
+WGO.US,D,20090508,000000,8.0677,8.3018,7.94182,8.27453,378667.97306865,0
+WGO.US,D,20090511,000000,8.24774,8.29258,7.83389,8.09458,194673.79851345,0
+WGO.US,D,20090512,000000,8.13079,8.18455,6.58369,6.97046,303405.55612512,0
+WGO.US,D,20090513,000000,6.95201,6.95201,6.08889,6.23302,442266.87772248,0
+WGO.US,D,20090514,000000,6.29571,6.70957,5.9632,5.97203,416999.29470248,0
+WGO.US,D,20090515,000000,5.95398,6.52982,5.89108,6.2237,330988.70420383,0
+WGO.US,D,20090518,000000,6.33162,6.78139,6.24195,6.77256,260289.87586319,0
+WGO.US,D,20090519,000000,6.79072,6.9163,6.51157,6.88039,306929.8118697,0
+WGO.US,D,20090520,000000,6.93445,7.68965,6.93445,7.2131,349251.12327386,0
+WGO.US,D,20090521,000000,7.13245,7.22213,6.77256,6.99735,299112.13358045,0
+WGO.US,D,20090522,000000,7.02443,7.1145,6.75451,6.84438,217578.4366063,0
+WGO.US,D,20090526,000000,6.9163,7.65404,6.85351,7.40198,286166.34059649,0
+WGO.US,D,20090527,000000,7.33928,7.59988,7.13245,7.17699,147506.63546049,0
+WGO.US,D,20090528,000000,7.33016,7.40198,6.72763,6.80857,263316.13894821,0
+WGO.US,D,20090529,000000,6.8175,6.9163,6.62882,6.89835,202616.47900875,0
+WGO.US,D,20090601,000000,7.10497,7.64491,7.05151,7.57299,309993.37400007,0
+WGO.US,D,20090602,000000,7.33928,7.64491,7.33016,7.49205,228432.45880364,0
+WGO.US,D,20090603,000000,7.37529,7.59988,7.12313,7.36607,184605.07243311,0
+WGO.US,D,20090604,000000,7.39315,7.6091,7.08732,7.49205,224412.22656411,0
+WGO.US,D,20090605,000000,7.55524,7.75294,7.39315,7.42906,208747.63559872,0
+WGO.US,D,20090608,000000,7.25814,7.53709,7.03306,7.10497,203238.46579204,0
+WGO.US,D,20090609,000000,7.12313,7.38432,6.98832,7.00667,150850.44447216,0
+WGO.US,D,20090610,000000,7.06024,7.2131,6.65551,6.72763,429967.26549719,0
+WGO.US,D,20090611,000000,6.77256,6.87136,6.55671,6.59242,248343.09244528,0
+WGO.US,D,20090612,000000,6.54768,6.65551,6.47576,6.6196,203615.48857479,0
+WGO.US,D,20090615,000000,6.49391,6.49391,6.08889,6.19691,207916.97577791,0
+WGO.US,D,20090616,000000,6.34968,6.458,5.85507,5.8639,267801.09713118,0
+WGO.US,D,20090617,000000,5.88236,6.09801,5.72006,5.82829,230563.54480022,0
+WGO.US,D,20090618,000000,5.4682,6.92533,5.40551,6.43112,630325.64013869,0
+WGO.US,D,20090619,000000,6.46653,6.7182,6.13372,6.13372,499493.69411501,0
+WGO.US,D,20090622,000000,6.08889,6.27786,5.8639,6.08006,279936.39194046,0
+WGO.US,D,20090623,000000,6.13372,6.18799,5.85507,5.89108,138304.86016401,0
+WGO.US,D,20090624,000000,5.9632,6.4219,5.7653,5.81887,202118.48634919,0
+WGO.US,D,20090625,000000,5.79228,6.58369,5.78296,6.50244,252540.74717081,0
+WGO.US,D,20090626,000000,6.47576,6.78139,6.17876,6.67356,1010648.8843551,0
+WGO.US,D,20090629,000000,6.67356,6.73665,6.36793,6.6196,236865.06730004,0
+WGO.US,D,20090630,000000,6.60154,6.88952,6.55671,6.68259,229460.70275658,0
+WGO.US,D,20090701,000000,6.75451,7.46507,6.70957,7.3123,275510.9106136,0
+WGO.US,D,20090702,000000,7.00667,7.12313,6.58369,6.83535,550059.1026242,0
+WGO.US,D,20090706,000000,6.79964,7.15964,6.78139,7.08732,266767.8127667,0
+WGO.US,D,20090707,000000,7.06024,7.09655,6.80857,6.92533,233699.68885668,0
+WGO.US,D,20090708,000000,6.94348,7.03306,6.34085,6.52982,434794.97166446,0
+WGO.US,D,20090709,000000,6.60154,6.63725,6.30524,6.43945,316997.52986773,0
+WGO.US,D,20090710,000000,6.41267,6.75451,6.41267,6.66473,197414.77430565,0
+WGO.US,D,20090713,000000,6.68259,6.93445,6.48479,6.83535,227764.10023423,0
+WGO.US,D,20090714,000000,6.84438,7.35664,6.49391,7.28532,272682.23166071,0
+WGO.US,D,20090715,000000,7.39315,7.58202,7.15011,7.39315,276119.79232691,0
+WGO.US,D,20090716,000000,7.35664,7.82486,7.24038,7.68965,186025.4604034,0
+WGO.US,D,20090717,000000,7.68965,7.68965,7.00667,7.09655,381962.38604727,0
+WGO.US,D,20090720,000000,7.13245,7.30308,7.0153,7.06936,210813.19624535,0
+WGO.US,D,20090721,000000,7.14118,7.15011,6.83535,7.13245,177194.65939581,0
+WGO.US,D,20090722,000000,7.08732,8.20271,6.92533,7.93289,360356.15796559,0
+WGO.US,D,20090723,000000,7.90591,8.7234,7.82486,8.58957,334140.9775772,0
+WGO.US,D,20090724,000000,8.43651,8.74145,8.37343,8.57132,169304.39918047,0
+WGO.US,D,20090727,000000,8.52648,8.62598,8.28316,8.51736,197261.54579501,0
+WGO.US,D,20090728,000000,8.41855,8.65326,8.31956,8.59821,132905.57132877,0
+WGO.US,D,20090729,000000,8.47252,8.68749,8.37343,8.56239,147447.15860439,0
+WGO.US,D,20090730,000000,8.66903,9.25559,8.53541,9.11176,302128.3158424,0
+WGO.US,D,20090731,000000,9.0945,9.80575,9.08467,9.46153,332312.31627266,0
+WGO.US,D,20090803,000000,9.53494,9.90495,9.45161,9.80575,265367.58644256,0
+WGO.US,D,20090804,000000,9.68473,11.001,9.60536,10.9554,558863.69349181,0
+WGO.US,D,20090805,000000,10.8909,10.8909,10.2998,10.5765,413861.13448141,0
+WGO.US,D,20090806,000000,10.6053,10.6053,9.8484,9.89502,279511.98928929,0
+WGO.US,D,20090807,000000,10.0349,10.7104,10.0349,10.3236,624008.99640427,0
+WGO.US,D,20090810,000000,10.2353,10.3979,9.93669,10.1212,208955.30055392,0
+WGO.US,D,20090811,000000,10.016,10.2095,9.68473,9.74127,262211.28073996,0
+WGO.US,D,20090812,000000,9.73135,10.3236,9.58751,10.1113,264009.69957529,0
+WGO.US,D,20090813,000000,10.2006,10.8731,10.0448,10.4337,297210.89034982,0
+WGO.US,D,20090814,000000,10.4436,10.4436,9.51708,9.77004,527606.0854048,0
+WGO.US,D,20090817,000000,9.45161,9.83451,8.99282,9.57858,240786.5074735,0
+WGO.US,D,20090818,000000,9.61429,10.2819,9.61429,10.0914,199540.81989069,0
+WGO.US,D,20090819,000000,9.95355,10.3236,9.86824,10.2353,174260.13180071,0
+WGO.US,D,20090820,000000,10.2353,10.5953,10.1817,10.4773,135619.32889869,0
+WGO.US,D,20090821,000000,10.5953,10.6926,10.3146,10.4972,190531.5883148,0
+WGO.US,D,20090824,000000,10.5309,10.6599,10.2353,10.5488,244836.98218223,0
+WGO.US,D,20090825,000000,10.4337,10.5765,10.2006,10.2819,350075.73460082,0
+WGO.US,D,20090826,000000,10.2819,10.5032,10.0448,10.1817,274192.3389563,0
+WGO.US,D,20090827,000000,10.1381,10.6599,10.025,10.263,223627.93852942,0
+WGO.US,D,20090828,000000,10.4079,10.8453,10.3335,10.4525,209144.8200276,0
+WGO.US,D,20090831,000000,10.2095,10.9376,10.1718,10.8821,568905.20134986,0
+WGO.US,D,20090901,000000,10.7838,11.3691,10.3979,10.5488,467746.1580269,0
+WGO.US,D,20090902,000000,10.5488,10.7104,10.2264,10.5676,282709.62636647,0
+WGO.US,D,20090903,000000,10.6856,10.6856,10.2432,10.3791,400804.45244371,0
+WGO.US,D,20090904,000000,10.4525,10.7502,10.272,10.6678,294314.66988238,0
+WGO.US,D,20090908,000000,10.7918,10.8821,10.6856,10.8731,235585.8108527,0
+WGO.US,D,20090909,000000,10.8821,11.019,10.6856,10.8999,207774.83617265,0
+WGO.US,D,20090910,000000,10.8821,11.4147,10.8453,11.4058,219730.69233132,0
+WGO.US,D,20090911,000000,11.3324,11.6647,11.2074,11.6241,145066.06819573,0
+WGO.US,D,20090914,000000,11.009,11.4147,10.521,11.1628,849839.59477406,0
+WGO.US,D,20090915,000000,11.1628,11.5685,11.1439,11.3324,262761.69367947,0
+WGO.US,D,20090916,000000,11.3601,11.7738,11.2322,11.4742,295617.11222276,0
+WGO.US,D,20090917,000000,11.4742,11.7639,11.248,11.3423,188426.7124582,0
+WGO.US,D,20090918,000000,11.513,11.6647,11.2848,11.3513,364954.02136691,0
+WGO.US,D,20090921,000000,11.1717,11.4742,11.0805,11.1985,283108.82695996,0
+WGO.US,D,20090922,000000,11.3691,11.9336,11.2937,11.7917,729776.99203394,0
+WGO.US,D,20090923,000000,11.7917,12.8631,11.6984,12.3501,463078.7369464,0
+WGO.US,D,20090924,000000,12.3769,12.7162,11.4405,11.7639,342521.16579365,0
+WGO.US,D,20090925,000000,11.7352,11.9097,11.5685,11.631,138261.51262481,0
+WGO.US,D,20090928,000000,11.7639,12.7252,11.6141,12.2589,259575.14550767,0
+WGO.US,D,20090929,000000,12.3501,13.114,12.1944,12.7162,636750.14867994,0
+WGO.US,D,20090930,000000,12.7708,13.4264,12.5923,13.23,509082.57301731,0
+WGO.US,D,20091001,000000,13.2102,13.3749,12.8631,12.9424,426614.38374476,0
+WGO.US,D,20091002,000000,12.249,12.4474,11.6736,11.8721,1119917.9498363,0
+WGO.US,D,20091005,000000,12.1091,12.502,11.9872,12.126,499864.66840391,0
+WGO.US,D,20091006,000000,12.2668,12.9116,12.1677,12.8263,317055.99864152,0
+WGO.US,D,20091007,000000,12.7985,13.3303,12.6696,13.3124,326403.9458725,0
+WGO.US,D,20091008,000000,13.4642,13.5981,13.3451,13.4552,574216.7870244,0
+WGO.US,D,20091009,000000,13.4106,13.482,13.0575,13.2588,259882.61061125,0
+WGO.US,D,20091012,000000,13.4464,13.6437,13.2102,13.491,423796.79369725,0
+WGO.US,D,20091013,000000,13.4017,13.4017,12.8819,12.9602,539442.98785127,0
+WGO.US,D,20091014,000000,13.3848,13.5187,12.745,12.9176,740195.52267474,0
+WGO.US,D,20091015,000000,12.7618,14.7875,12.6259,13.4552,2562924.2628381,0
+WGO.US,D,20091016,000000,13.3749,13.608,13.0287,13.1934,857763.12170552,0
+WGO.US,D,20091019,000000,13.2856,13.5098,13.0773,13.114,449221.6375571,0
+WGO.US,D,20091020,000000,13.1834,13.3035,12.3869,12.7072,652371.39210615,0
+WGO.US,D,20091021,000000,12.6259,12.9424,11.8819,11.9672,500374.75805116,0
+WGO.US,D,20091022,000000,12.0615,12.3591,11.513,12.2758,482873.44112277,0
+WGO.US,D,20091023,000000,12.3681,12.4374,11.8721,11.9594,473143.43069751,0
+WGO.US,D,20091026,000000,11.9425,12.2132,11.4316,11.631,391632.91961643,0
+WGO.US,D,20091027,000000,11.6736,11.7828,11.0556,11.248,463093.85818101,0
+WGO.US,D,20091028,000000,11.248,11.3423,10.5309,10.6599,743299.40809738,0
+WGO.US,D,20091029,000000,10.759,11.4058,10.6856,11.0805,529936.77169813,0
+WGO.US,D,20091030,000000,11.001,11.0467,10.2353,10.3434,686048.39772948,0
+WGO.US,D,20091102,000000,10.3791,10.6231,9.71349,10.1459,750268.2810843,0
+WGO.US,D,20091103,000000,10.0072,10.2998,9.59545,10.1718,564978.72076487,0
+WGO.US,D,20091104,000000,10.2532,10.4149,9.98825,10.1113,331982.67335834,0
+WGO.US,D,20091105,000000,10.2095,10.8166,10.2006,10.7302,400051.41496053,0
+WGO.US,D,20091106,000000,10.6053,10.9277,10.3791,10.7918,330226.59397989,0
+WGO.US,D,20091109,000000,10.9475,11.0993,10.8265,11.019,180104.99301555,0
+WGO.US,D,20091110,000000,10.9654,11.3423,10.5488,10.9753,184864.14958596,0
+WGO.US,D,20091111,000000,11.1439,11.257,10.7749,10.9654,136513.49790482,0
+WGO.US,D,20091112,000000,10.9475,10.9554,10.3335,10.4337,214641.89284659,0
+WGO.US,D,20091113,000000,10.521,10.5765,10.1629,10.3146,213935.22714952,0
+WGO.US,D,20091116,000000,10.5032,10.7918,10.4149,10.7104,230860.92908072,0
+WGO.US,D,20091117,000000,10.6678,10.8533,10.4436,10.5587,192659.65006446,0
+WGO.US,D,20091118,000000,10.5488,10.6331,10.4773,10.5676,116739.9634569,0
+WGO.US,D,20091119,000000,10.4237,10.4436,9.85832,10.0914,278636.97384699,0
+WGO.US,D,20091120,000000,10.016,10.1459,9.97142,10.1381,213529.97806218,0
+WGO.US,D,20091123,000000,10.4436,10.767,10.2998,10.4337,351323.74049664,0
+WGO.US,D,20091124,000000,10.3711,10.641,10.272,10.4872,451718.65743105,0
+WGO.US,D,20091125,000000,10.5587,10.6926,10.4237,10.4972,264383.69811112,0
+WGO.US,D,20091127,000000,10.0548,10.3236,9.84245,9.96246,231074.64252977,0
+WGO.US,D,20091130,000000,10.025,10.025,9.30886,9.76011,589634.39782463,0
+WGO.US,D,20091201,000000,9.8484,9.95355,9.55279,9.6758,185330.89169401,0
+WGO.US,D,20091202,000000,9.72143,9.92875,9.57858,9.7502,419679.78555627,0
+WGO.US,D,20091203,000000,9.83451,9.84245,9.55279,9.58751,352365.08951957,0
+WGO.US,D,20091204,000000,9.77004,9.92875,9.48038,9.57858,699834.93135731,0
+WGO.US,D,20091207,000000,9.60536,9.85832,9.57858,9.77896,206768.77003046,0
+WGO.US,D,20091208,000000,9.66687,9.74127,9.52601,9.60536,189696.89616477,0
+WGO.US,D,20091209,000000,9.64009,9.68473,9.44268,9.61429,176969.8570414,0
+WGO.US,D,20091210,000000,9.64009,9.84245,9.23724,9.43376,177170.46542045,0
+WGO.US,D,20091211,000000,9.52601,9.82558,9.34527,9.66687,170025.17802984,0
+WGO.US,D,20091214,000000,9.6758,9.85832,9.48038,9.8484,197734.3363969,0
+WGO.US,D,20091215,000000,9.79583,9.85832,9.55279,9.63116,315977.35057324,0
+WGO.US,D,20091216,000000,9.77004,9.93669,9.53494,9.80575,434468.35299706,0
+WGO.US,D,20091217,000000,9.79583,12.5665,9.79583,11.9514,2544812.0480317,0
+WGO.US,D,20091218,000000,12.0248,12.3025,11.2402,11.4574,900008.82693667,0
+WGO.US,D,20091221,000000,11.631,11.7352,11.1628,11.257,332959.50511363,0
+WGO.US,D,20091222,000000,11.2322,11.4405,11.1251,11.2402,287046.39645033,0
+WGO.US,D,20091223,000000,11.3601,11.4058,11.0556,11.2402,208166.98019,0
+WGO.US,D,20091224,000000,11.266,11.4147,11.2402,11.248,55870.945689887,0
+WGO.US,D,20091228,000000,11.248,12.0615,11.248,11.8095,358159.54661907,0
+WGO.US,D,20091229,000000,11.8819,11.9872,11.6736,11.8721,187370.24220067,0
+WGO.US,D,20091230,000000,11.8721,11.8721,11.4842,11.5784,242539.56260503,0
+WGO.US,D,20091231,000000,11.631,11.631,10.9654,10.9753,342766.1297942,0
+WGO.US,D,20100104,000000,11.0893,11.2154,10.8067,11.1073,349324.71328225,0
+WGO.US,D,20100105,000000,11.1073,11.1073,10.7015,10.9654,426442.0016703,0
+WGO.US,D,20100106,000000,10.9098,10.9932,10.7302,10.8632,242381.29368286,0
+WGO.US,D,20100107,000000,10.7918,10.9654,10.4337,10.5765,352868.12259066,0
+WGO.US,D,20100108,000000,10.5587,10.767,10.3533,10.641,245803.73311445,0
+WGO.US,D,20100111,000000,10.6926,10.7749,10.4149,10.767,197197.02852738,0
+WGO.US,D,20100112,000000,10.6599,10.6599,10.1281,10.2264,348846.88226883,0
+WGO.US,D,20100113,000000,10.272,10.5587,10.1212,10.4972,297797.59425238,0
+WGO.US,D,20100114,000000,10.4773,10.6231,10.2908,10.5865,274090.52264331,0
+WGO.US,D,20100115,000000,10.6142,10.6926,10.4972,10.5765,551897.84475181,0
+WGO.US,D,20100119,000000,10.5765,11.8819,10.5398,11.8274,873312.79128794,0
+WGO.US,D,20100120,000000,11.6905,11.6905,11.1916,11.6043,648656.60880558,0
+WGO.US,D,20100121,000000,11.5853,12.0337,11.009,11.6984,721337.32696139,0
+WGO.US,D,20100122,000000,11.631,11.8919,11.3324,11.6241,446768.97330465,0
+WGO.US,D,20100125,000000,11.7917,12.0159,11.4316,11.6826,478052.79153164,0
+WGO.US,D,20100126,000000,11.5943,11.6826,11.257,11.5328,355739.14100043,0
+WGO.US,D,20100127,000000,11.513,11.7153,11.3601,11.4932,418672.71133178,0
+WGO.US,D,20100128,000000,11.503,11.503,11.1161,11.2937,322490.57035749,0
+WGO.US,D,20100129,000000,11.3225,11.3781,10.7204,10.7502,447211.52143734,0
+WGO.US,D,20100201,000000,10.8364,11.0805,10.521,11.019,310363.34020666,0
+WGO.US,D,20100202,000000,11.0636,11.4932,10.8731,11.1073,322885.73862176,0
+WGO.US,D,20100203,000000,11.0636,11.9336,10.6757,11.8095,853019.08636971,0
+WGO.US,D,20100204,000000,11.7153,11.7153,10.6053,10.6856,578730.97959426,0
+WGO.US,D,20100205,000000,10.7502,10.8909,9.85832,10.1916,767085.11012637,0
+WGO.US,D,20100208,000000,10.5488,11.2223,10.5488,10.7918,706194.92263092,0
+WGO.US,D,20100209,000000,11.0467,11.3026,10.641,10.6856,444040.09450014,0
+WGO.US,D,20100210,000000,10.6599,10.6926,10.3711,10.6926,301076.8859964,0
+WGO.US,D,20100211,000000,10.6142,10.8166,10.3335,10.7302,328692.29270894,0
+WGO.US,D,20100212,000000,10.6142,10.8632,10.4525,10.7749,346308.5310203,0
+WGO.US,D,20100216,000000,10.8632,10.8731,10.5676,10.7749,343177.42737537,0
+WGO.US,D,20100217,000000,10.8166,10.8453,10.6599,10.7204,153889.81262716,0
+WGO.US,D,20100218,000000,10.6757,10.8821,10.6142,10.7987,178421.49556319,0
+WGO.US,D,20100219,000000,10.7987,11.0288,10.6331,10.8265,207367.5709207,0
+WGO.US,D,20100222,000000,10.8364,10.9753,10.5676,10.5953,199487.39152843,0
+WGO.US,D,20100223,000000,10.6142,10.641,10.1817,10.4079,295452.79480675,0
+WGO.US,D,20100224,000000,10.4684,10.6231,10.3236,10.521,229189.52861605,0
+WGO.US,D,20100225,000000,10.3434,10.5953,10.1281,10.5765,223972.70267835,0
+WGO.US,D,20100226,000000,10.6231,10.6231,10.1539,10.5032,337112.80421765,0
+WGO.US,D,20100301,000000,10.521,10.9277,10.521,10.8265,300782.52596282,0
+WGO.US,D,20100302,000000,10.8166,11.4147,10.7918,11.2322,291547.4839502,0
+WGO.US,D,20100303,000000,11.257,11.503,11.0993,11.2748,225549.34340618,0
+WGO.US,D,20100304,000000,11.2937,11.7917,11.2402,11.7738,292866.0556075,0
+WGO.US,D,20100305,000000,11.8353,12.5665,11.8274,12.4662,566101.72445465,0
+WGO.US,D,20100308,000000,12.3769,13.2757,12.3769,13.1487,1111469.212023,0
+WGO.US,D,20100309,000000,13.0575,13.0575,12.4752,12.745,629038.31903291,0
+WGO.US,D,20100310,000000,12.7162,13.4264,12.7162,13.0287,749801.53897625,0
+WGO.US,D,20100311,000000,12.9344,13.114,12.7072,12.8819,500147.93953213,0
+WGO.US,D,20100312,000000,12.8551,12.9176,12.6329,12.8085,526776.4336663,0
+WGO.US,D,20100315,000000,12.8165,12.9602,12.502,12.5823,666106.51353632,0
+WGO.US,D,20100316,000000,12.6984,12.8451,12.502,12.7162,627084.65552233,0
+WGO.US,D,20100317,000000,12.7896,13.2757,12.7896,13.0863,673742.73701035,0
+WGO.US,D,20100318,000000,13.8411,13.8689,12.0248,12.3025,1613747.2294694,0
+WGO.US,D,20100319,000000,12.3769,12.5287,12.1617,12.3591,738332.58657177,0
+WGO.US,D,20100322,000000,12.3948,13.1229,12.1528,13.114,470537.53793443,0
+WGO.US,D,20100323,000000,13.2489,13.5277,12.996,13.239,366718.16540381,0
+WGO.US,D,20100324,000000,13.2102,13.5098,13.0386,13.23,436182.09291862,0
+WGO.US,D,20100325,000000,13.3451,13.7251,12.9692,13.0198,387726.60067757,0
+WGO.US,D,20100326,000000,13.0485,13.3035,12.9514,13.0287,265321.21465644,0
+WGO.US,D,20100329,000000,13.0673,13.1398,12.8551,12.9514,129298.65283504,0
+WGO.US,D,20100330,000000,12.9256,13.2202,12.9256,13.0198,306061.85300354,0
+WGO.US,D,20100331,000000,12.9344,13.3303,12.7985,13.1398,331053.22147147,0
+WGO.US,D,20100401,000000,13.2856,13.4642,13.0951,13.2588,299481.09170474,0
+WGO.US,D,20100405,000000,13.2757,13.5911,13.0198,13.5713,364884.46368774,0
+WGO.US,D,20100406,000000,13.491,13.8778,13.4464,13.6884,550871.61696348,0
+WGO.US,D,20100407,000000,13.6259,13.8143,13.2757,13.4464,254326.06093615,0
+WGO.US,D,20100408,000000,13.4196,13.4552,12.8918,12.9116,365587.09705558,0
+WGO.US,D,20100409,000000,12.9424,13.1834,12.7252,13.1229,214829.39615565,0
+WGO.US,D,20100412,000000,13.1487,13.4464,13.1487,13.3124,228065.51684396,0
+WGO.US,D,20100413,000000,13.2102,13.3551,13.0039,13.1746,157518.90893165,0
+WGO.US,D,20100414,000000,13.23,13.7727,13.23,13.7439,339067.47581054,0
+WGO.US,D,20100415,000000,13.6784,14.0583,13.6526,13.8411,481017.56159594,0
+WGO.US,D,20100416,000000,13.6982,13.983,13.4017,13.6437,532157.57702001,0
+WGO.US,D,20100419,000000,13.5981,13.7162,13.3213,13.6259,438030.91586929,0
+WGO.US,D,20100420,000000,13.6526,14.0495,13.6169,14.0028,471672.63861189,0
+WGO.US,D,20100421,000000,14.0583,14.4681,13.9136,14.4611,545235.42878615,0
+WGO.US,D,20100422,000000,14.2012,14.4422,14.1139,14.2112,507464.6009149,0
+WGO.US,D,20100423,000000,14.2112,14.2985,14.1219,14.2399,411256.24980063,0
+WGO.US,D,20100426,000000,14.2985,15.4244,14.2985,15.2279,455320.53551326,0
+WGO.US,D,20100427,000000,15.1019,15.2647,14.5613,14.6079,318139.68712133,0
+WGO.US,D,20100428,000000,14.7518,15.1019,14.5127,14.6536,259637.64661069,0
+WGO.US,D,20100429,000000,14.8043,15.586,14.7775,15.5573,436706.29571816,0
+WGO.US,D,20100430,000000,15.6039,15.6753,14.9392,14.9561,330489.70346196,0
+WGO.US,D,20100503,000000,15.0087,15.5672,14.7131,15.5335,300710.95211903,0
+WGO.US,D,20100504,000000,15.2359,15.2359,14.7131,14.8391,293212.83592104,0
+WGO.US,D,20100505,000000,14.6436,14.6436,13.6616,13.859,429982.38673179,0
+WGO.US,D,20100506,000000,13.7875,14.0495,11.744,13.0773,589539.63808779,0
+WGO.US,D,20100507,000000,12.9514,13.1398,12.0337,12.2322,835344.37928455,0
+WGO.US,D,20100510,000000,13.5713,13.9929,13.3749,13.6784,547760.67496469,0
+WGO.US,D,20100511,000000,13.5009,13.6348,13.2945,13.4196,488099.33980123,0
+WGO.US,D,20100512,000000,13.5187,13.9661,13.3928,13.8778,440335.39202264,0
+WGO.US,D,20100513,000000,13.8878,14.2825,13.7875,13.9214,353525.3922547,0
+WGO.US,D,20100514,000000,13.6259,13.7162,12.9256,13.1586,415899.47690576,0
+WGO.US,D,20100517,000000,13.3124,13.7875,12.9344,13.5366,283524.15687037,0
+WGO.US,D,20100518,000000,13.6705,14.0395,12.8363,12.9176,397244.91381839,0
+WGO.US,D,20100519,000000,12.7797,12.7985,12.0526,12.2589,483590.1876429,0
+WGO.US,D,20100520,000000,11.8095,11.8819,11.0993,11.1717,783378.74445121,0
+WGO.US,D,20100521,000000,10.9177,11.5596,10.5865,11.5328,1001726.3478576,0
+WGO.US,D,20100524,000000,11.4742,11.631,10.9554,11.001,460891.19834064,0
+WGO.US,D,20100525,000000,10.5953,10.9376,10.2532,10.8821,540165.78286524,0
+WGO.US,D,20100526,000000,11.0636,11.3423,10.641,10.7015,665989.57598874,0
+WGO.US,D,20100527,000000,11.1539,11.266,11.0388,11.1816,608501.66627874,0
+WGO.US,D,20100528,000000,11.1539,11.1717,10.7015,10.9098,469179.65106717,0
+WGO.US,D,20100601,000000,10.7502,10.9277,10.4872,10.5488,403978.90362783,0
+WGO.US,D,20100602,000000,10.5953,10.7987,10.4773,10.7204,362724.14330427,0
+WGO.US,D,20100603,000000,10.9098,11.4405,10.7838,11.3026,396819.50308492,0
+WGO.US,D,20100604,000000,11.0993,11.0993,10.4079,10.4525,472613.17940414,0
+WGO.US,D,20100607,000000,10.4972,10.6053,9.80575,9.83451,417654.54820191,0
+WGO.US,D,20100608,000000,9.86824,10.1629,9.80575,10.1212,485909.78503085,0
+WGO.US,D,20100609,000000,10.2095,10.4604,9.78789,9.85832,251594.15788472,0
+WGO.US,D,20100610,000000,10.1629,10.1629,9.33744,9.93669,840379.75040703,0
+WGO.US,D,20100611,000000,9.81567,10.1212,9.74127,9.92082,406338.82430805,0
+WGO.US,D,20100614,000000,10.0349,10.2819,10.016,10.1629,609279.90581959,0
+WGO.US,D,20100615,000000,10.2998,10.3335,9.91387,9.99721,533721.11267786,0
+WGO.US,D,20100616,000000,9.87816,10.0736,9.79583,9.96246,500838.47591229,0
+WGO.US,D,20100617,000000,11.6043,11.8453,10.8067,11.1539,2585331.9163536,0
+WGO.US,D,20100618,000000,11.1916,11.5228,10.9177,10.9654,851478.73660492,0
+WGO.US,D,20100621,000000,11.1985,11.3601,10.6231,10.6599,535584.04878083,0
+WGO.US,D,20100622,000000,10.7502,10.9753,9.89502,9.92875,662601.41135557,0
+WGO.US,D,20100623,000000,9.89502,10.1013,9.62223,9.83451,527604.06924019,0
+WGO.US,D,20100624,000000,9.6758,9.97142,9.48831,9.72143,482526.66080923,0
+WGO.US,D,20100625,000000,9.76011,9.91387,9.61429,9.81567,937849.2124871,0
+WGO.US,D,20100628,000000,9.89502,10.1459,9.69365,9.70358,333261.92980567,0
+WGO.US,D,20100629,000000,9.50716,9.51708,8.8958,9.0205,820507.42389304,0
+WGO.US,D,20100630,000000,9.04916,9.39705,8.8958,8.93935,450319.43918921,0
+WGO.US,D,20100701,000000,8.98429,9.01047,8.32849,8.62598,800852.84315732,0
+WGO.US,D,20100702,000000,8.71417,9.04916,8.63471,8.8958,362483.21163294,0
+WGO.US,D,20100706,000000,9.16274,9.28168,8.46359,8.50824,630956.69966275,0
+WGO.US,D,20100707,000000,8.54395,9.02972,8.51736,8.97556,484648.67406505,0
+WGO.US,D,20100708,000000,9.08467,9.23724,8.8958,9.17227,521472.91265022,0
+WGO.US,D,20100709,000000,9.11176,9.34527,8.8958,9.27345,559369.75080982,0
+WGO.US,D,20100712,000000,9.21929,9.4158,9.07525,9.22801,237231.00117741,0
+WGO.US,D,20100713,000000,9.44268,9.9466,9.40687,9.68473,885087.19263139,0
+WGO.US,D,20100714,000000,9.64009,9.81567,9.44268,9.76011,372254.55343277,0
+WGO.US,D,20100715,000000,9.76011,9.77004,9.23724,9.42582,498485.61180821,0
+WGO.US,D,20100716,000000,9.29895,9.329,8.7599,8.79601,707320.95056762,0
+WGO.US,D,20100719,000000,8.84214,9.00185,8.66199,8.85166,511244.9095654,0
+WGO.US,D,20100720,000000,8.69602,9.25559,8.48145,9.19002,677049.24697666,0
+WGO.US,D,20100721,000000,9.35549,9.36442,8.99282,9.0945,402651.25922977,0
+WGO.US,D,20100722,000000,9.24587,9.63116,9.18001,9.60536,545971.32887012,0
+WGO.US,D,20100723,000000,9.50716,10.016,9.4158,9.73135,565769.0572934,0
+WGO.US,D,20100726,000000,9.79583,10.016,9.66687,9.90495,398093.71912072,0
+WGO.US,D,20100727,000000,10.025,10.2432,9.63116,9.69365,429372.49693617,0
+WGO.US,D,20100728,000000,9.64901,9.85832,9.31908,9.37225,288925.46187021,0
+WGO.US,D,20100729,000000,9.44268,9.61429,9.07525,9.29895,305046.71412059,0
+WGO.US,D,20100730,000000,9.10313,9.57858,9.02972,9.39705,226758.03409204,0
+WGO.US,D,20100802,000000,9.69365,9.96246,9.51708,9.89502,388156.04374027,0
+WGO.US,D,20100803,000000,9.81567,9.92082,9.49823,9.56867,276776.05390863,0
+WGO.US,D,20100804,000000,9.61429,9.93669,9.55279,9.66687,387032.03196818,0
+WGO.US,D,20100805,000000,9.60536,9.71349,9.45161,9.48038,242096.00639003,0
+WGO.US,D,20100806,000000,9.30886,9.62223,9.27345,9.59545,366078.033139,0
+WGO.US,D,20100809,000000,9.65794,9.66687,9.36442,9.55974,186369.21647002,0
+WGO.US,D,20100810,000000,9.48038,9.55279,9.14667,9.15391,371109.37193224,0
+WGO.US,D,20100811,000000,8.97556,9.00185,8.68749,8.68749,396856.80213027,0
+WGO.US,D,20100812,000000,8.53541,8.73212,8.45417,8.61665,316329.17129832,0
+WGO.US,D,20100813,000000,8.55356,8.68749,8.17553,8.18455,357185.7391107,0
+WGO.US,D,20100816,000000,8.18455,8.43651,8.13079,8.3645,216512.89360801,0
+WGO.US,D,20100817,000000,8.53541,8.57132,8.31054,8.33762,405559.5766849,0
+WGO.US,D,20100818,000000,8.29258,8.3018,8.03139,8.20271,245842.04024211,0
+WGO.US,D,20100819,000000,8.17553,8.24774,7.771,7.771,358931.73766608,0
+WGO.US,D,20100820,000000,7.67209,7.90591,7.59988,7.86067,312841.20651678,0
+WGO.US,D,20100823,000000,7.95947,8.04082,7.53709,7.55524,355296.59286775,0
+WGO.US,D,20100824,000000,7.42003,7.68082,7.28532,7.61793,456772.17403505,0
+WGO.US,D,20100825,000000,7.53709,7.77972,7.4112,7.76217,325558.16481709,0
+WGO.US,D,20100826,000000,7.80691,8.08565,7.771,7.89658,386303.18846036,0
+WGO.US,D,20100827,000000,8.00471,8.15767,7.83389,8.13991,255300.87652683,0
+WGO.US,D,20100830,000000,8.10391,8.10391,7.64491,7.64491,346708.7396961,0
+WGO.US,D,20100831,000000,7.62686,7.8699,7.5102,7.71703,256838.2020447,0
+WGO.US,D,20100901,000000,7.9688,8.22949,7.81583,8.21154,320020.76870583,0
+WGO.US,D,20100902,000000,8.14835,8.45417,8.10391,8.42749,200534.7890452,0
+WGO.US,D,20100903,000000,8.48145,8.99282,8.48145,8.96702,348732.96896816,0
+WGO.US,D,20100907,000000,8.88707,8.91277,8.39157,8.46359,289089.77928622,0
+WGO.US,D,20100908,000000,8.47252,8.61665,8.38236,8.49931,112818.52328344,0
+WGO.US,D,20100909,000000,8.65326,8.67796,8.24774,8.35547,107819.44312401,0
+WGO.US,D,20100910,000000,8.37343,8.51736,8.27453,8.34625,160510.89721824,0
+WGO.US,D,20100913,000000,8.49028,8.71417,8.47252,8.63471,179185.62195175,0
+WGO.US,D,20100914,000000,8.62598,8.71417,8.45417,8.52648,237696.73520315,0
+WGO.US,D,20100915,000000,8.49028,8.67796,8.3645,8.58957,186114.1716464,0
+WGO.US,D,20100916,000000,8.49931,8.56239,8.20271,8.38236,144598.31800537,0
+WGO.US,D,20100917,000000,8.46359,8.7234,8.31054,8.47252,418707.99421251,0
+WGO.US,D,20100920,000000,8.49931,8.67796,8.31956,8.59821,298887.33122603,0
+WGO.US,D,20100921,000000,8.57132,8.80543,8.53541,8.56239,299898.43777975,0
+WGO.US,D,20100922,000000,8.50824,8.58045,8.1665,8.32849,178039.43236891,0
+WGO.US,D,20100923,000000,8.22056,8.61665,8.22056,8.41855,308554.84054826,0
+WGO.US,D,20100924,000000,8.57132,9.03944,8.57132,8.96702,376280.83416614,0
+WGO.US,D,20100927,000000,8.99282,9.57858,8.99282,9.38098,294692.70074743,0
+WGO.US,D,20100928,000000,9.27345,9.60536,8.93935,9.53494,398738.89179707,0
+WGO.US,D,20100929,000000,9.52601,9.85832,9.52601,9.76011,315660.81272891,0
+WGO.US,D,20100930,000000,9.83451,9.87816,9.26452,9.37225,511214.6670962,0
+WGO.US,D,20101001,000000,9.47145,9.57858,9.28942,9.4158,259004.57092202,0
+WGO.US,D,20101004,000000,9.38792,9.45161,9.04916,9.25559,210293.02577504,0
+WGO.US,D,20101005,000000,9.39705,9.77004,9.33744,9.71349,170937.49251749,0
+WGO.US,D,20101006,000000,9.71349,9.98128,9.53494,9.58751,260924.96771648,0
+WGO.US,D,20101007,000000,9.68473,9.7502,9.25559,9.27345,319302.00602108,0
+WGO.US,D,20101008,000000,9.24587,9.7502,9.14667,9.66687,224866.87168448,0
+WGO.US,D,20101011,000000,9.68473,9.9466,9.50716,9.68473,151489.56865467,0
+WGO.US,D,20101012,000000,9.63116,9.63116,9.35549,9.4158,319753.62689452,0
+WGO.US,D,20101013,000000,9.45161,10.1817,9.45161,10.0448,736896.06928457,0
+WGO.US,D,20101014,000000,10.7838,11.019,9.00185,9.10313,1967824.0427459,0
+WGO.US,D,20101015,000000,9.16274,9.35549,8.82358,9.00185,593608.25827805,0
+WGO.US,D,20101018,000000,9.04916,9.14667,8.66903,8.76903,433645.75783471,0
+WGO.US,D,20101019,000000,8.62598,8.93935,8.55356,8.64413,441153.95485577,0
+WGO.US,D,20101020,000000,8.71417,8.80543,8.63471,8.69602,292912.42739361,0
+WGO.US,D,20101021,000000,8.7599,9.11176,8.58957,8.7234,336281.13631454,0
+WGO.US,D,20101022,000000,8.75048,8.9202,8.69602,8.91277,219026.04279887,0
+WGO.US,D,20101025,000000,8.98429,9.0945,8.85166,8.90453,223295.27136818,0
+WGO.US,D,20101026,000000,8.86852,8.99282,8.75048,8.79601,171995.97893964,0
+WGO.US,D,20101027,000000,8.71417,8.81485,8.55356,8.74145,242308.71175677,0
+WGO.US,D,20101028,000000,8.81485,8.90453,8.73212,8.81485,187734.15991343,0
+WGO.US,D,20101029,000000,8.78708,9.03944,8.67796,8.99282,218169.17283809,0
+WGO.US,D,20101101,000000,9.05759,9.15391,8.77805,8.9202,253517.5789261,0
+WGO.US,D,20101102,000000,9.06752,9.43376,8.98429,9.43376,250490.30775877,0
+WGO.US,D,20101103,000000,9.48038,9.54387,9.20917,9.43376,225239.862138,0
+WGO.US,D,20101104,000000,9.61429,9.80575,9.56867,9.71349,291786.39945692,0
+WGO.US,D,20101105,000000,9.77896,10.3236,9.77896,10.1281,366365.33659643,0
+WGO.US,D,20101108,000000,10.1113,10.1629,9.80575,10.1113,149467.35554722,0
+WGO.US,D,20101109,000000,10.1629,10.1629,9.38098,9.44268,265089.35572588,0
+WGO.US,D,20101110,000000,9.48831,9.82558,9.34527,9.76011,161454.46225741,0
+WGO.US,D,20101111,000000,9.63116,9.76011,9.58751,9.64009,150306.08002648,0
+WGO.US,D,20101112,000000,9.56867,9.81567,9.35549,9.36442,201976.34674393,0
+WGO.US,D,20101115,000000,9.51708,9.66687,9.36442,9.48831,92997.608967097,0
+WGO.US,D,20101116,000000,9.38792,9.39705,9.04916,9.15391,152694.2270113,0
+WGO.US,D,20101117,000000,9.19935,9.24587,9.0205,9.18001,156711.4350039,0
+WGO.US,D,20101118,000000,9.329,9.6758,9.22801,9.54387,215201.37852686,0
+WGO.US,D,20101119,000000,9.49823,9.51708,9.24587,9.28942,127789.55362175,0
+WGO.US,D,20101122,000000,9.27345,9.44268,9.06752,9.4158,123787.46686375,0
+WGO.US,D,20101123,000000,9.23724,9.31908,8.99282,9.0205,325310.17656962,0
+WGO.US,D,20101124,000000,9.16274,9.57858,9.11176,9.51708,364782.64737475,0
+WGO.US,D,20101126,000000,9.42582,9.56867,9.38098,9.48038,39661.990278818,0
+WGO.US,D,20101129,000000,9.23724,9.56867,9.17227,9.45161,148216.32540448,0
+WGO.US,D,20101130,000000,9.29895,9.47145,9.18001,9.42582,305454.98745484,0
+WGO.US,D,20101201,000000,9.64009,9.86824,9.53494,9.83451,582804.64019605,0
+WGO.US,D,20101202,000000,9.82558,10.6599,9.79583,10.5309,522722.93471065,0
+WGO.US,D,20101203,000000,10.3623,10.8453,10.2095,10.8166,328776.97162271,0
+WGO.US,D,20101206,000000,10.8166,11.3781,10.7502,11.2074,405272.27322746,0
+WGO.US,D,20101207,000000,11.4058,12.1429,11.4058,11.8819,656495.45682327,0
+WGO.US,D,20101208,000000,11.9018,11.9018,10.7838,10.8533,449041.19082419,0
+WGO.US,D,20101209,000000,11.001,11.1251,10.7838,10.8821,254779.69797421,0
+WGO.US,D,20101210,000000,10.8166,11.2937,10.7838,11.2937,198476.28497471,0
+WGO.US,D,20101213,000000,11.4316,11.4316,11.019,11.1985,190974.13644749,0
+WGO.US,D,20101214,000000,11.1717,11.7153,11.0805,11.7074,293413.44430009,0
+WGO.US,D,20101215,000000,11.7074,11.9097,11.5427,11.7738,524839.90755493,0
+WGO.US,D,20101216,000000,13.0951,13.5455,11.8819,13.4552,2283382.0310795,0
+WGO.US,D,20101217,000000,13.4264,13.7816,13.2102,13.6784,912945.54717986,0
+WGO.US,D,20101220,000000,13.7538,14.2657,13.7439,13.9929,556351.55238326,0
+WGO.US,D,20101221,000000,14.0763,14.2488,13.9394,13.983,421819.94429361,0
+WGO.US,D,20101222,000000,13.8878,13.9394,13.608,13.9036,335018.00918412,0
+WGO.US,D,20101223,000000,13.8967,14.0941,13.859,13.975,169981.83049064,0
+WGO.US,D,20101227,000000,14.1318,14.2985,13.9136,14.1834,238300.57650492,0
+WGO.US,D,20101228,000000,14.2825,14.3163,13.6705,13.8411,223586.60715484,0
+WGO.US,D,20101229,000000,13.859,13.9394,13.6616,13.8501,200139.62078093,0
+WGO.US,D,20101230,000000,13.8143,13.8878,13.5981,13.5981,214747.7414888,0
+WGO.US,D,20101231,000000,13.491,13.8501,13.3372,13.6705,309619.37546424,0
+WGO.US,D,20110103,000000,13.9036,14.1476,13.7439,13.9136,346085.7448305,0
+WGO.US,D,20110104,000000,13.9582,14.0207,13.0951,13.365,577336.80176395,0
+WGO.US,D,20110105,000000,13.3372,13.7628,13.1934,13.6705,330423.17002972,0
+WGO.US,D,20110106,000000,13.7439,13.7439,13.2102,13.3749,257471.27773338,0
+WGO.US,D,20110107,000000,13.3124,13.3749,12.9514,13.2102,191961.04902585,0
+WGO.US,D,20110110,000000,13.1398,13.491,12.9514,13.4017,184667.57353614,0
+WGO.US,D,20110111,000000,13.5009,13.6784,13.4106,13.6169,294704.79773511,0
+WGO.US,D,20110112,000000,13.8233,14.1219,13.7439,14.0495,239090.91303346,0
+WGO.US,D,20110113,000000,14.0028,14.104,13.8778,14.0395,198050.87424124,0
+WGO.US,D,20110114,000000,13.9929,14.0941,13.6884,13.8411,176780.33756772,0
+WGO.US,D,20110118,000000,13.8501,14.0583,13.5366,14.0495,242290.56627524,0
+WGO.US,D,20110119,000000,13.9482,13.983,13.4264,13.6705,395090.64192876,0
+WGO.US,D,20110120,000000,13.5813,13.9136,13.5525,13.6348,330366.71742053,0
+WGO.US,D,20110121,000000,13.8143,13.8143,13.6437,13.6884,331172.17518367,0
+WGO.US,D,20110124,000000,13.6884,13.9661,13.6169,13.7628,201425.93380441,0
+WGO.US,D,20110125,000000,13.6784,13.8967,13.6437,13.8689,459631.09545714,0
+WGO.US,D,20110126,000000,13.9929,14.5703,13.8045,14.5415,682773.13831468,0
+WGO.US,D,20110127,000000,14.5513,14.6804,14.2012,14.5038,428918.85989811,0
+WGO.US,D,20110128,000000,14.5127,14.5127,13.2668,13.4642,701804.7241848,0
+WGO.US,D,20110131,000000,13.5366,13.7162,13.3035,13.4017,417077.92512241,0
+WGO.US,D,20110201,000000,13.608,13.7072,13.365,13.3848,431766.69241483,0
+WGO.US,D,20110202,000000,13.3372,13.4264,12.9344,13.0673,313638.59962146,0
+WGO.US,D,20110203,000000,13.0673,13.3124,12.9424,13.2856,368616.38438752,0
+WGO.US,D,20110204,000000,13.2668,13.4364,13.114,13.3749,171466.73572856,0
+WGO.US,D,20110207,000000,13.3749,13.6616,13.2013,13.491,178095.88497809,0
+WGO.US,D,20110208,000000,13.5098,13.6616,13.3035,13.6616,88896.730143027,0
+WGO.US,D,20110209,000000,13.6784,13.8045,13.491,13.7162,190221.09896431,0
+WGO.US,D,20110210,000000,13.5713,14.0306,13.5009,14.0306,200982.37758942,0
+WGO.US,D,20110211,000000,13.983,14.3262,13.9214,14.2895,301461.9734376,0
+WGO.US,D,20110214,000000,14.23,14.3926,14.1318,14.2747,181794.53896175,0
+WGO.US,D,20110215,000000,14.2012,14.3451,14.0395,14.1219,251801.82283992,0
+WGO.US,D,20110216,000000,14.23,14.4611,14.104,14.4254,148194.14759373,0
+WGO.US,D,20110218,000000,14.7071,14.9294,14.6436,14.7775,130660.57203153,0
+WGO.US,D,20110222,000000,14.5127,14.5703,13.6705,13.6884,496017.82632116,0
+WGO.US,D,20110223,000000,13.6884,13.6884,12.1429,12.5733,943794.88193261,0
+WGO.US,D,20110224,000000,12.6101,12.745,12.0793,12.3214,796820.51393011,0
+WGO.US,D,20110225,000000,12.4037,12.7896,12.3681,12.7896,466885.25573689,0
+WGO.US,D,20110228,000000,12.9692,13.0198,12.6527,13.0039,269749.72023022,0
+WGO.US,D,20110301,000000,13.0773,13.0863,12.5387,12.6101,326367.65490945,0
+WGO.US,D,20110302,000000,12.5119,12.6894,12.3591,12.6329,319822.17649139,0
+WGO.US,D,20110303,000000,12.8631,13.239,12.8631,13.1487,168818.5035086,0
+WGO.US,D,20110304,000000,13.1586,13.3303,12.6696,12.8363,330010.86436623,0
+WGO.US,D,20110307,000000,12.9344,13.0951,12.6795,12.8165,353077.80371048,0
+WGO.US,D,20110308,000000,12.8363,13.0287,12.6617,13.0287,440522.89533171,0
+WGO.US,D,20110309,000000,13.0118,13.3372,12.8263,13.2202,191518.50089316,0
+WGO.US,D,20110310,000000,12.9602,13.2202,12.7896,12.9602,371453.12799886,0
+WGO.US,D,20110311,000000,12.8085,13.4017,12.6984,13.2757,471887.36014324,0
+WGO.US,D,20110314,000000,13.0575,13.5009,13.0198,13.491,438482.53674274,0
+WGO.US,D,20110315,000000,12.9781,13.7965,12.9781,13.6259,772498.5121139,0
+WGO.US,D,20110316,000000,13.5911,13.8878,13.482,13.6616,584558.70340988,0
+WGO.US,D,20110317,000000,13.8689,14.1834,11.8274,12.0427,2218728.6723328,0
+WGO.US,D,20110318,000000,12.0337,12.2837,11.4664,11.6043,1032890.2042901,0
+WGO.US,D,20110321,000000,11.8185,12.249,11.513,12.1429,867836.88819739,0
+WGO.US,D,20110322,000000,12.1429,12.2132,12.0159,12.126,684875.99800667,0
+WGO.US,D,20110323,000000,12.0695,12.2668,11.8631,12.1349,439011.77995381,0
+WGO.US,D,20110324,000000,12.24,12.3214,11.9872,12.2222,361435.81411617,0
+WGO.US,D,20110325,000000,12.3303,12.4851,12.1429,12.1617,237303.5831035,0
+WGO.US,D,20110328,000000,12.126,12.2034,11.9187,11.9672,176577.71302405,0
+WGO.US,D,20110329,000000,11.8274,12.0695,11.7252,11.9594,220673.24928818,0
+WGO.US,D,20110330,000000,12.1617,12.4374,11.8631,12.4276,400856.87272366,0
+WGO.US,D,20110331,000000,12.3681,12.492,11.997,12.0248,296535.47520426,0
+WGO.US,D,20110401,000000,12.1191,12.1944,11.8919,12.0159,285472.77996941,0
+WGO.US,D,20110404,000000,12.0159,12.249,11.8631,11.9872,269490.64307738,0
+WGO.US,D,20110405,000000,11.9514,12.4851,11.9514,12.4117,330863.70199779,0
+WGO.US,D,20110406,000000,12.5387,12.8819,12.502,12.6329,453736.83820927,0
+WGO.US,D,20110407,000000,12.7519,12.8165,12.3769,12.4662,232179.50073802,0
+WGO.US,D,20110408,000000,12.5923,12.6617,11.8819,11.9266,411545.56942269,0
+WGO.US,D,20110411,000000,11.9425,12.0427,11.3969,11.4227,404202.69789994,0
+WGO.US,D,20110412,000000,11.2937,11.2937,10.7918,11.0288,588571.87907326,0
+WGO.US,D,20110413,000000,11.1073,11.2322,10.7015,10.9554,407382.18949559,0
+WGO.US,D,20110414,000000,10.8067,11.1161,10.7918,10.9554,574450.66211958,0
+WGO.US,D,20110415,000000,10.9376,11.1161,10.759,10.7749,393604.72860853,0
+WGO.US,D,20110418,000000,10.5765,10.7402,10.4773,10.6678,396331.59124843,0
+WGO.US,D,20110419,000000,10.7502,10.9753,10.6856,10.7749,215621.7488488,0
+WGO.US,D,20110420,000000,11.0636,11.1073,10.8909,11.0715,270546.1052526,0
+WGO.US,D,20110421,000000,11.2402,11.3969,11.0556,11.3423,225415.26845938,0
+WGO.US,D,20110425,000000,11.2402,11.3781,10.9932,11.2074,167690.45940728,0
+WGO.US,D,20110426,000000,11.3026,11.4932,11.248,11.3513,292526.33187011,0
+WGO.US,D,20110427,000000,11.3879,11.4147,11.1717,11.257,305286.63770961,0
+WGO.US,D,20110428,000000,11.2074,11.3513,11.0805,11.248,129422.64695877,0
+WGO.US,D,20110429,000000,11.3126,11.3324,11.0388,11.135,159522.97655757,0
+WGO.US,D,20110502,000000,11.2223,11.2322,10.7104,10.767,357996.23728536,0
+WGO.US,D,20110503,000000,10.7015,10.9098,10.6142,10.6231,318611.46964092,0
+WGO.US,D,20110504,000000,10.6678,10.9177,10.4684,10.5309,200038.81255025,0
+WGO.US,D,20110505,000000,10.3979,10.9475,10.3533,10.6926,219520.0031292,0
+WGO.US,D,20110506,000000,10.6053,10.9753,10.4525,10.5676,183811.71165766,0
+WGO.US,D,20110509,000000,10.5398,10.8453,10.5398,10.7015,142373.48035426,0
+WGO.US,D,20110510,000000,10.7104,11.0388,10.6599,11.009,132976.13709025,0
+WGO.US,D,20110511,000000,10.9932,11.2402,10.9098,11.0556,220818.41314036,0
+WGO.US,D,20110512,000000,10.9475,11.5506,10.9475,11.4405,243678.69561171,0
+WGO.US,D,20110513,000000,11.4664,11.5427,11.0893,11.1073,160839.53205026,0
+WGO.US,D,20110516,000000,11.0467,11.0636,10.7104,10.7204,221079.50645782,0
+WGO.US,D,20110517,000000,10.511,11.2154,10.4684,10.8067,183974.01290906,0
+WGO.US,D,20110518,000000,10.8821,10.9098,10.6499,10.8364,184573.8218816,0
+WGO.US,D,20110519,000000,10.9654,11.1539,10.8166,11.001,110548.32192852,0
+WGO.US,D,20110520,000000,10.9098,11.1539,10.7015,10.9177,165865.83043197,0
+WGO.US,D,20110523,000000,10.6757,10.8821,10.511,10.7015,196696.0116209,0
+WGO.US,D,20110524,000000,10.7502,10.7502,10.272,10.3979,274738.71956659,0
+WGO.US,D,20110525,000000,10.3434,10.4604,10.3067,10.3881,325748.69237307,0
+WGO.US,D,20110526,000000,10.3881,10.4684,10.1212,10.3881,296554.62876809,0
+WGO.US,D,20110527,000000,10.4436,10.4872,10.263,10.3623,207774.83617265,0
+WGO.US,D,20110531,000000,10.5398,10.5587,10.2908,10.2998,374815.08249205,0
+WGO.US,D,20110601,000000,10.263,10.2998,9.8484,9.85832,452424.31504581,0
+WGO.US,D,20110602,000000,9.83451,9.93669,9.62223,9.65794,322894.81136252,0
+WGO.US,D,20110603,000000,9.47145,9.9466,9.35549,9.77896,245094.04317046,0
+WGO.US,D,20110606,000000,9.73135,9.97142,9.73135,9.83451,219687.34479213,0
+WGO.US,D,20110607,000000,9.92875,10.0914,9.84245,9.84245,141013.57732238,0
+WGO.US,D,20110608,000000,9.78789,9.78789,9.42582,9.49823,188534.57726503,0
+WGO.US,D,20110609,000000,9.51708,9.77896,9.40687,9.71349,178658.39490529,0
+WGO.US,D,20110610,000000,9.62223,9.64009,9.38098,9.45161,243978.09605683,0
+WGO.US,D,20110613,000000,9.48831,9.50716,9.34527,9.48831,295072.74777709,0
+WGO.US,D,20110614,000000,9.64009,10.1281,9.61429,9.96246,355041.54804413,0
+WGO.US,D,20110615,000000,9.79583,10.0349,9.62223,9.89502,450328.51192997,0
+WGO.US,D,20110616,000000,8.68749,8.90453,7.66297,7.87882,2768449.0593019,0
+WGO.US,D,20110617,000000,7.99558,8.13991,7.42003,7.68965,1334635.4488558,0
+WGO.US,D,20110620,000000,7.68082,7.79788,7.58202,7.72596,741195.54032308,0
+WGO.US,D,20110621,000000,7.82486,8.12166,7.73479,8.00471,517658.32920128,0
+WGO.US,D,20110622,000000,7.98675,8.00471,7.79788,7.81583,436354.47499308,0
+WGO.US,D,20110623,000000,7.67209,8.27453,7.59988,8.24774,754653.43911889,0
+WGO.US,D,20110624,000000,8.29258,8.43651,8.19358,8.24774,538867.37285408,0
+WGO.US,D,20110627,000000,8.3018,8.45417,8.25657,8.41855,412241.14621438,0
+WGO.US,D,20110628,000000,8.47252,8.54395,8.37343,8.48145,604199.17099331,0
+WGO.US,D,20110629,000000,8.55356,8.79601,8.41855,8.70514,646768.47064494,0
+WGO.US,D,20110630,000000,8.75048,8.7599,8.59821,8.68749,355856.07854802,0
+WGO.US,D,20110701,000000,8.73212,8.91277,8.63471,8.82358,435851.44192199,0
+WGO.US,D,20110705,000000,8.85166,8.85166,8.52648,8.65326,238415.4978879,0
+WGO.US,D,20110706,000000,8.64413,8.77805,8.58957,8.69602,151685.13662219,0
+WGO.US,D,20110707,000000,8.81485,8.8958,8.69602,8.82358,282656.19800421,0
+WGO.US,D,20110708,000000,8.65326,8.66903,8.31054,8.49931,363071.93170011,0
+WGO.US,D,20110711,000000,8.35547,8.40051,7.95947,7.97792,510415.2578269,0
+WGO.US,D,20110712,000000,7.98675,8.34625,7.88785,8.18455,220828.49396343,0
+WGO.US,D,20110713,000000,8.27453,8.53541,8.22056,8.38236,294991.09311024,0
+WGO.US,D,20110714,000000,8.50824,8.50824,8.1665,8.22056,243819.82713466,0
+WGO.US,D,20110715,000000,8.29258,8.53541,8.1665,8.24774,205873.59294202,0
+WGO.US,D,20110718,000000,8.2656,8.41855,7.89658,7.92366,298722.00572771,0
+WGO.US,D,20110719,000000,8.03139,8.2656,7.94182,8.22056,209172.03824988,0
+WGO.US,D,20110720,000000,8.23842,8.3645,8.10391,8.31054,176959.77621833,0
+WGO.US,D,20110721,000000,8.3645,8.48145,8.22949,8.42749,266153.89064186,0
+WGO.US,D,20110722,000000,8.41855,8.41855,8.25657,8.33762,145651.76401598,0
+WGO.US,D,20110725,000000,8.23842,8.31956,7.95947,7.9688,274287.09869314,0
+WGO.US,D,20110726,000000,7.98675,8.09458,7.73479,7.74362,237031.40088066,0
+WGO.US,D,20110727,000000,7.69888,7.71703,7.30308,7.35664,358357.1307512,0
+WGO.US,D,20110728,000000,7.34821,7.72596,7.34821,7.57299,305945.92353826,0
+WGO.US,D,20110729,000000,7.50088,7.81583,7.42906,7.54591,354128.22547416,0
+WGO.US,D,20110801,000000,7.66297,7.82486,7.44681,7.52776,229911.31554772,0
+WGO.US,D,20110802,000000,7.49205,7.55524,6.9163,6.92533,362277.56284235,0
+WGO.US,D,20110803,000000,6.88039,7.15011,6.75451,7.08732,322069.19195325,0
+WGO.US,D,20110804,000000,6.98832,7.07789,6.38549,6.38549,590206.9885749,0
+WGO.US,D,20110805,000000,6.5206,6.73665,6.2599,6.43945,442930.19588035,0
+WGO.US,D,20110808,000000,6.18799,6.43112,5.85507,5.92719,682623.94213327,0
+WGO.US,D,20110809,000000,6.1608,6.458,5.71104,6.36793,605603.42964668,0
+WGO.US,D,20110810,000000,6.16973,6.4219,5.98998,6.00824,606468.36426592,0
+WGO.US,D,20110811,000000,5.9632,6.51157,5.89108,6.3227,505462.54945359,0
+WGO.US,D,20110812,000000,6.39461,6.48479,6.20584,6.458,280736.80929206,0
+WGO.US,D,20110815,000000,6.57446,6.70064,6.36793,6.58369,199779.7353974,0
+WGO.US,D,20110816,000000,6.44878,6.57446,6.17876,6.33162,383642.85925271,0
+WGO.US,D,20110817,000000,6.36793,6.43112,6.05308,6.21477,276841.57925858,0
+WGO.US,D,20110818,000000,6.02599,6.02599,5.7653,5.83732,584308.6989978,0
+WGO.US,D,20110819,000000,5.71104,5.97203,5.67523,5.78296,492730.46991868,0
+WGO.US,D,20110822,000000,5.9632,5.98998,5.69348,5.80101,432131.61820989,0
+WGO.US,D,20110823,000000,5.88236,6.43112,5.7653,6.38549,528746.22649379,0
+WGO.US,D,20110824,000000,6.30524,6.58369,6.2599,6.36793,481438.94000019,0
+WGO.US,D,20110825,000000,6.43945,6.52982,6.02599,6.04385,340230.80279259,0
+WGO.US,D,20110826,000000,5.98096,6.52982,5.92719,6.4219,384276.94302369,0
+WGO.US,D,20110829,000000,6.48479,6.99735,6.36793,6.98832,451533.1702866,0
+WGO.US,D,20110830,000000,6.97949,7.27609,6.69142,7.20447,398180.4141991,0
+WGO.US,D,20110831,000000,7.22213,7.34821,6.92533,7.06024,282673.33540343,0
+WGO.US,D,20110901,000000,7.03306,7.23116,6.58369,6.67356,255874.4753594,0
+WGO.US,D,20110902,000000,6.458,6.49391,6.19691,6.31387,237705.80794391,0
+WGO.US,D,20110906,000000,6.03482,6.20584,5.94515,6.13372,280033.16784191,0
+WGO.US,D,20110907,000000,6.2599,6.55671,6.23302,6.5206,310096.19839536,0
+WGO.US,D,20110908,000000,6.46653,6.59242,6.20584,6.2599,214182.20731468,0
+WGO.US,D,20110909,000000,6.19691,6.20584,5.89108,5.9632,366408.68413563,0
+WGO.US,D,20110912,000000,5.91787,6.14295,5.88236,6.11607,298410.50829491,0
+WGO.US,D,20110913,000000,6.20584,6.24195,6.00824,6.21477,224699.53002155,0
+WGO.US,D,20110914,000000,6.29571,6.88039,6.1608,6.67356,291216.83295357,0
+WGO.US,D,20110915,000000,6.75451,6.86234,6.58369,6.83535,229665.34346486,0
+WGO.US,D,20110916,000000,6.85351,6.88952,6.61067,6.78139,293725.9498152,0
+WGO.US,D,20110919,000000,6.61067,6.63725,6.41267,6.52982,235449.71974129,0
+WGO.US,D,20110920,000000,6.60154,6.64678,6.16973,6.16973,266275.86860098,0
+WGO.US,D,20110921,000000,6.1608,6.34968,5.93582,5.95398,308217.13297548,0
+WGO.US,D,20110922,000000,5.72006,6.07083,5.53139,5.63952,506372.84777663,0
+WGO.US,D,20110923,000000,5.63019,5.97203,5.62106,5.73822,361709.00442132,0
+WGO.US,D,20110926,000000,5.82829,6.40384,5.73822,6.37676,392942.41853296,0
+WGO.US,D,20110927,000000,6.58369,6.68259,6.11607,6.20584,507110.76402521,0
+WGO.US,D,20110928,000000,6.20584,6.3227,6.05308,6.07083,322786.94655569,0
+WGO.US,D,20110929,000000,6.27786,6.458,6.21477,6.37676,428070.05459578,0
+WGO.US,D,20110930,000000,6.21477,6.60154,6.19691,6.2237,349578.75002357,0
+WGO.US,D,20111003,000000,6.14295,7.27609,6.09801,6.2237,833981.45200575,0
+WGO.US,D,20111004,000000,6.1608,6.88039,6.07083,6.74538,413624.23513931,0
+WGO.US,D,20111005,000000,6.74538,6.8175,6.56573,6.75451,415695.84427979,0
+WGO.US,D,20111006,000000,6.76334,7.02443,6.69142,6.80857,313323.06985943,0
+WGO.US,D,20111007,000000,6.85351,6.88039,6.35871,6.36793,277572.43893101,0
+WGO.US,D,20111010,000000,6.53875,6.74538,6.49391,6.62882,512340.6950329,0
+WGO.US,D,20111011,000000,6.52982,6.60154,6.41267,6.53875,529428.6982155,0
+WGO.US,D,20111012,000000,6.6196,6.97046,6.57446,6.88039,1106392.5095259,0
+WGO.US,D,20111013,000000,7.58202,7.84272,6.48479,6.73665,1820364.7871538,0
+WGO.US,D,20111014,000000,6.79964,6.80857,6.43945,6.62882,683414.27866181,0
+WGO.US,D,20111017,000000,6.53875,6.90757,6.52982,6.6196,661012.67364005,0
+WGO.US,D,20111018,000000,6.59242,6.92533,6.5206,6.83535,563117.80082651,0
+WGO.US,D,20111019,000000,6.79072,7.08732,6.72763,6.89835,489626.58449603,0
+WGO.US,D,20111020,000000,6.88039,6.95201,6.7182,6.85351,283906.22006464,0
+WGO.US,D,20111021,000000,6.98832,7.07789,6.83535,6.94348,325342.43520343,0
+WGO.US,D,20111024,000000,7.06024,7.65404,6.97949,7.48312,378836.32281388,0
+WGO.US,D,20111025,000000,7.34821,7.46507,7.07789,7.17699,518805.52686642,0
+WGO.US,D,20111026,000000,7.33928,7.52776,7.0153,7.45634,322091.369764,0
+WGO.US,D,20111027,000000,7.71703,8.04934,7.64491,7.98675,684612.8885246,0
+WGO.US,D,20111028,000000,7.89658,8.01363,7.68965,7.76217,341880.02544652,0
+WGO.US,D,20111031,000000,7.58202,7.68965,7.3123,7.32093,312607.3314216,0
+WGO.US,D,20111101,000000,6.98832,7.19525,6.65551,6.70957,761671.70813885,0
+WGO.US,D,20111102,000000,6.84438,6.92533,6.6196,6.82653,436194.1899063,0
+WGO.US,D,20111103,000000,6.94348,6.94348,6.6196,6.73665,407167.46796424,0
+WGO.US,D,20111104,000000,6.66473,6.75451,6.5206,6.70957,257057.96398759,0
+WGO.US,D,20111107,000000,6.7182,6.79964,6.52982,6.66473,251570.97199166,0
+WGO.US,D,20111108,000000,6.7182,6.76334,6.43945,6.63725,233122.05769488,0
+WGO.US,D,20111109,000000,6.43945,6.53875,6.27786,6.30524,373201.14271886,0
+WGO.US,D,20111110,000000,6.4219,6.44878,6.25098,6.34968,182424.5904035,0
+WGO.US,D,20111111,000000,6.43112,6.5206,6.38549,6.46653,173587.74090208,0
+WGO.US,D,20111114,000000,6.44878,6.53875,6.29571,6.35871,222126.90397459,0
+WGO.US,D,20111115,000000,6.34968,6.458,6.18799,6.33162,306227.17850185,0
+WGO.US,D,20111116,000000,6.25098,6.40384,6.16973,6.21477,262777.82299638,0
+WGO.US,D,20111117,000000,6.17876,6.34085,6.04385,6.09801,260973.35566721,0
+WGO.US,D,20111118,000000,6.13372,6.26863,5.9632,5.97203,254517.59657445,0
+WGO.US,D,20111121,000000,5.85507,6.0622,5.78296,5.94515,453859.8242507,0
+WGO.US,D,20111122,000000,5.89991,6.00824,5.70231,5.71104,313897.67677431,0
+WGO.US,D,20111123,000000,5.666,5.72006,5.4682,5.47763,345253.06884508,0
+WGO.US,D,20111125,000000,5.45034,5.57623,5.41424,5.45947,265273.83478802,0
+WGO.US,D,20111128,000000,5.63019,5.82829,5.63019,5.74705,369327.08241382,0
+WGO.US,D,20111129,000000,5.7653,5.7653,5.53139,5.55817,219796.21768127,0
+WGO.US,D,20111130,000000,5.81014,5.84615,5.72949,5.79228,412058.68331685,0
+WGO.US,D,20111201,000000,5.7653,5.81887,5.666,5.67523,308018.54076104,0
+WGO.US,D,20111202,000000,5.75597,5.87313,5.69348,5.71104,258619.48348082,0
+WGO.US,D,20111205,000000,5.82829,5.93582,5.7653,5.87313,378922.00980996,0
+WGO.US,D,20111206,000000,5.8639,6.03482,5.81014,5.90894,566917.26304085,0
+WGO.US,D,20111207,000000,5.88236,6.11607,5.80101,6.0622,408471.92646925,0
+WGO.US,D,20111208,000000,6.05308,6.10704,5.84615,5.90894,477688.87381888,0
+WGO.US,D,20111209,000000,5.93582,6.30524,5.89108,6.2237,271793.10306611,0
+WGO.US,D,20111212,000000,6.15198,6.26863,6.11607,6.25098,384359.60577285,0
+WGO.US,D,20111213,000000,6.30524,6.43112,6.01677,6.0622,366944.98392285,0
+WGO.US,D,20111214,000000,5.95398,6.12479,5.81014,6.12479,492770.79321095,0
+WGO.US,D,20111215,000000,5.85507,6.19691,5.58515,6.12479,898923.12229224,0
+WGO.US,D,20111216,000000,6.2237,6.27786,6.10704,6.24195,691977.93785809,0
+WGO.US,D,20111219,000000,6.20584,6.3227,6.11607,6.21477,551152.87192708,0
+WGO.US,D,20111220,000000,6.35871,6.458,6.19691,6.39461,402137.1372533,0
+WGO.US,D,20111221,000000,6.39461,6.66473,6.34968,6.61067,195078.03951848,0
+WGO.US,D,20111222,000000,6.69142,6.97046,6.67356,6.85351,235812.62937174,0
+WGO.US,D,20111223,000000,6.92533,7.02443,6.82653,7.0153,179082.79755645,0
+WGO.US,D,20111227,000000,6.98832,7.1145,6.83535,6.97046,234716.84390424,0
+WGO.US,D,20111228,000000,6.93445,6.93445,6.69142,6.70957,172466.75337691,0
+WGO.US,D,20111229,000000,6.72763,6.96144,6.70064,6.7182,281493.87910447,0
+WGO.US,D,20111230,000000,6.70957,6.72763,6.63725,6.63725,233392.2237531,0
+WGO.US,D,20120103,000000,6.78139,6.88039,6.73665,6.82653,246589.02923145,0
+WGO.US,D,20120104,000000,6.79964,6.84438,6.66473,6.77256,135281.62132591,0
+WGO.US,D,20120105,000000,6.73665,6.89835,6.6196,6.82653,157539.07057779,0
+WGO.US,D,20120106,000000,6.85351,6.87136,6.76334,6.79964,152898.86771958,0
+WGO.US,D,20120109,000000,6.8175,6.84438,6.64678,6.75451,216483.65922111,0
+WGO.US,D,20120110,000000,6.83535,6.93445,6.75451,6.78139,290370.04381586,0
+WGO.US,D,20120111,000000,6.82653,7.19525,6.76334,7.15964,246548.70593918,0
+WGO.US,D,20120112,000000,7.20447,7.36607,6.97949,7.33016,213942.28372567,0
+WGO.US,D,20120113,000000,7.26707,7.32093,7.12313,7.15964,183938.73002832,0
+WGO.US,D,20120117,000000,7.23116,7.24931,7.06936,7.19525,358741.21011009,0
+WGO.US,D,20120118,000000,7.20447,7.58202,7.12313,7.57299,318991.51667058,0
+WGO.US,D,20120119,000000,7.6091,7.78855,7.50088,7.77972,252154.6516473,0
+WGO.US,D,20120120,000000,7.73479,7.91473,7.68082,7.88785,223306.36027355,0
+WGO.US,D,20120123,000000,7.90591,8.04934,7.88785,8.01363,287713.74693744,0
+WGO.US,D,20120124,000000,7.93289,8.23842,7.79788,8.20271,334899.05547192,0
+WGO.US,D,20120125,000000,8.22056,8.39157,8.13991,8.34625,329301.17442225,0
+WGO.US,D,20120126,000000,8.42749,8.58957,8.14835,8.17553,303644.47163183,0
+WGO.US,D,20120127,000000,8.13079,8.37343,8.04082,8.34625,181281.42506759,0
+WGO.US,D,20120130,000000,8.27453,8.37343,8.18455,8.31054,193334.05712771,0
+WGO.US,D,20120131,000000,8.38236,8.42749,8.15767,8.22056,187357.13713068,0
+WGO.US,D,20120201,000000,8.27453,8.35547,8.1665,8.31054,242212.94393762,0
+WGO.US,D,20120202,000000,8.31054,8.45417,8.2656,8.37343,156161.02206439,0
+WGO.US,D,20120203,000000,8.47252,8.8958,8.47252,8.66903,328181.19497939,0
+WGO.US,D,20120206,000000,8.66199,9.28942,8.63471,9.14667,372761.61883309,0
+WGO.US,D,20120207,000000,9.15391,9.33744,9.00185,9.25559,306108.22478965,0
+WGO.US,D,20120208,000000,9.28168,9.34527,8.87775,8.97556,269275.92154603,0
+WGO.US,D,20120209,000000,8.99282,8.99282,8.75048,8.86852,151783.92868826,0
+WGO.US,D,20120210,000000,8.71417,8.82358,8.62598,8.63471,132321.89167314,0
+WGO.US,D,20120213,000000,8.7599,9.45161,8.74145,9.4158,479917.74379922,0
+WGO.US,D,20120214,000000,9.40687,9.40687,9.00185,9.18001,206836.31154502,0
+WGO.US,D,20120215,000000,9.21929,9.21929,8.8958,8.92973,258622.50772774,0
+WGO.US,D,20120216,000000,8.8958,9.13715,8.83281,9.10313,216197.36384598,0
+WGO.US,D,20120217,000000,9.12941,9.28942,9.04916,9.19935,284768.13043696,0
+WGO.US,D,20120221,000000,9.20917,9.20917,8.91277,8.92973,335951.49340022,0
+WGO.US,D,20120222,000000,8.91277,8.91277,8.65326,8.68749,213709.41671279,0
+WGO.US,D,20120223,000000,8.66199,8.81485,8.56239,8.75048,285890.12604443,0
+WGO.US,D,20120224,000000,8.78708,8.8958,8.48145,8.49028,244033.54058371,0
+WGO.US,D,20120227,000000,8.40904,8.45417,8.07673,8.23842,307845.15060427,0
+WGO.US,D,20120228,000000,8.23842,8.32849,8.09458,8.13991,315781.78260572,0
+WGO.US,D,20120229,000000,8.18455,8.31956,8.00471,8.02286,348446.67359303,0
+WGO.US,D,20120301,000000,8.03139,8.2656,8.03139,8.18455,322431.09350139,0
+WGO.US,D,20120302,000000,8.15767,8.18455,7.81583,7.82486,475740.25071984,0
+WGO.US,D,20120305,000000,7.81583,7.86067,7.62686,7.65404,263088.31234688,0
+WGO.US,D,20120306,000000,7.57299,7.59988,7.32093,7.43828,221370.84224449,0
+WGO.US,D,20120307,000000,7.42906,7.57299,7.42906,7.54591,197071.01823903,0
+WGO.US,D,20120308,000000,7.56397,7.64491,7.44681,7.59988,167671.30584345,0
+WGO.US,D,20120309,000000,7.54591,7.90591,7.53709,7.71703,222344.64975286,0
+WGO.US,D,20120312,000000,7.85164,7.93289,7.7082,7.81583,169393.11042347,0
+WGO.US,D,20120313,000000,7.91473,8.12166,7.91473,8.12166,219072.41458498,0
+WGO.US,D,20120314,000000,8.10391,8.18455,7.88785,8.00471,430666.87461811,0
+WGO.US,D,20120315,000000,7.74362,9.57858,7.68082,9.29895,2228926.4329484,0
+WGO.US,D,20120316,000000,9.13715,9.36442,9.00185,9.04916,516988.96254956,0
+WGO.US,D,20120319,000000,9.01047,9.38792,8.82358,9.26452,358440.80158266,0
+WGO.US,D,20120320,000000,9.14667,9.19002,8.84214,8.95751,255974.27550778,0
+WGO.US,D,20120321,000000,8.98429,9.18001,8.8958,8.8958,251668.75597542,0
+WGO.US,D,20120322,000000,8.77805,8.77805,8.42749,8.52648,237029.38471605,0
+WGO.US,D,20120323,000000,8.51736,8.70514,8.31054,8.69602,144641.66554456,0
+WGO.US,D,20120326,000000,8.83281,9.05759,8.81485,8.85999,203153.78687827,0
+WGO.US,D,20120327,000000,8.87775,9.07525,8.82358,8.90453,233381.13484773,0
+WGO.US,D,20120328,000000,8.94788,9.01047,8.77805,8.94788,167993.89218163,0
+WGO.US,D,20120329,000000,8.8958,8.99282,8.68749,8.94788,141059.9491085,0
+WGO.US,D,20120330,000000,9.05759,9.05759,8.79601,8.81485,231284.32364958,0
+WGO.US,D,20120402,000000,8.76903,9.26452,8.65326,9.26452,263526.82815034,0
+WGO.US,D,20120403,000000,9.35549,9.43376,9.10313,9.38098,478180.8179846,0
+WGO.US,D,20120404,000000,9.21929,9.21929,8.47252,8.62598,376975.40287552,0
+WGO.US,D,20120405,000000,8.63471,8.64413,8.43651,8.49028,125856.05175731,0
+WGO.US,D,20120409,000000,8.34625,8.39157,8.15767,8.31956,236267.2744921,0
+WGO.US,D,20120410,000000,8.31054,8.3645,7.68965,7.76217,428409.77833318,0
+WGO.US,D,20120411,000000,7.8699,8.34625,7.8699,8.34625,317392.69813199,0
+WGO.US,D,20120412,000000,8.34625,8.7599,8.31956,8.44535,321941.16550028,0
+WGO.US,D,20120413,000000,8.37343,8.46359,8.05867,8.29258,201086.21006702,0
+WGO.US,D,20120416,000000,8.35547,8.73212,8.14835,8.39157,211876.72307903,0
+WGO.US,D,20120417,000000,8.49028,8.83281,8.41855,8.61665,245494.25184626,0
+WGO.US,D,20120418,000000,8.54395,8.67796,8.42749,8.49931,198202.08658726,0
+WGO.US,D,20120419,000000,8.51736,8.68749,8.18455,8.22949,209490.59225883,0
+WGO.US,D,20120420,000000,8.34625,8.3645,8.19358,8.2656,187161.56916316,0
+WGO.US,D,20120423,000000,8.15767,8.2656,8.04934,8.20271,205170.95957418,0
+WGO.US,D,20120424,000000,8.20271,8.40904,8.18455,8.3645,218453.45204861,0
+WGO.US,D,20120425,000000,8.49931,8.79601,8.49931,8.69602,247535.61851754,0
+WGO.US,D,20120426,000000,8.66903,8.86852,8.49931,8.80543,189034.5860892,0
+WGO.US,D,20120427,000000,8.81485,9.14667,8.77805,9.13715,271359.62767419,0
+WGO.US,D,20120430,000000,9.13715,9.13715,8.75048,8.76903,220620.82900823,0
+WGO.US,D,20120501,000000,8.7599,9.07525,8.61665,8.61665,200430.9565676,0
+WGO.US,D,20120502,000000,8.52648,8.71417,8.45417,8.64413,186055.7028726,0
+WGO.US,D,20120503,000000,8.60743,8.76903,7.94182,8.13991,337122.88504072,0
+WGO.US,D,20120504,000000,8.03139,8.07673,7.87882,8.00471,223742.8599124,0
+WGO.US,D,20120507,000000,7.99558,8.12166,7.93289,8.04082,98147.901472549,0
+WGO.US,D,20120508,000000,8.02286,8.13079,7.82486,7.99558,204201.18439504,0
+WGO.US,D,20120509,000000,7.84272,8.11244,7.84272,8.03139,120649.30664268,0
+WGO.US,D,20120510,000000,8.13079,8.2656,8.01363,8.03139,128028.46912847,0
+WGO.US,D,20120511,000000,7.93289,8.13991,7.93289,8.03139,104493.77959387,0
+WGO.US,D,20120514,000000,7.86067,7.86067,7.46507,7.49205,345857.91822916,0
+WGO.US,D,20120515,000000,7.54591,7.8699,7.50088,7.771,205452.21453778,0
+WGO.US,D,20120516,000000,7.78855,7.9688,7.67209,7.79788,142274.68828819,0
+WGO.US,D,20120517,000000,7.77972,7.81583,7.59065,7.65404,164098.66214815,0
+WGO.US,D,20120518,000000,8.99282,8.99282,7.75294,7.78855,3390562.8609694,0
+WGO.US,D,20120521,000000,8.05867,8.13079,7.76217,8.07673,731128.83040736,0
+WGO.US,D,20120522,000000,8.09458,8.1665,7.91473,8.04934,481659.71002538,0
+WGO.US,D,20120523,000000,7.9688,8.27453,7.95947,8.20271,367822.01552976,0
+WGO.US,D,20120524,000000,8.3018,8.3018,8.02286,8.15767,205142.73326959,0
+WGO.US,D,20120525,000000,8.18455,8.25657,8.11244,8.1665,263474.40787038,0
+WGO.US,D,20120529,000000,8.29258,8.29258,7.95947,8.00471,288513.15620673,0
+WGO.US,D,20120530,000000,7.88785,8.10391,7.86067,8.00471,303222.08514528,0
+WGO.US,D,20120531,000000,8.00471,8.15767,7.85164,8.05867,203511.65609719,0
+WGO.US,D,20120601,000000,7.77972,7.93289,7.64491,7.76217,256767.63628323,0
+WGO.US,D,20120604,000000,7.82486,7.9688,7.69888,7.87882,160029.03387559,0
+WGO.US,D,20120605,000000,7.78855,7.99558,7.68965,7.95947,122605.99440018,0
+WGO.US,D,20120606,000000,7.98675,8.10391,7.95947,8.08565,246932.78529807,0
+WGO.US,D,20120607,000000,8.22056,8.22056,7.94182,7.97792,286493.96734621,0
+WGO.US,D,20120608,000000,7.97792,8.11244,7.89658,8.08565,119944.65711022,0
+WGO.US,D,20120611,000000,8.25657,8.25657,7.94182,7.95947,200173.89557936,0
+WGO.US,D,20120612,000000,8.02286,8.12166,7.93289,8.08565,336389.00112137,0
+WGO.US,D,20120613,000000,8.0677,8.18455,7.91473,8.08565,298863.13725067,0
+WGO.US,D,20120614,000000,8.44535,8.53541,8.18455,8.29258,458249.01461452,0
+WGO.US,D,20120615,000000,8.35547,8.49028,8.27453,8.48145,515750.0293945,0
+WGO.US,D,20120618,000000,8.38236,8.84214,8.3645,8.74145,252331.06605099,0
+WGO.US,D,20120619,000000,8.84214,9.0205,8.71417,8.8958,217886.90979218,0
+WGO.US,D,20120620,000000,8.91277,9.05759,8.76903,8.98429,120964.8364047,0
+WGO.US,D,20120621,000000,9.03944,9.03944,8.7234,8.78708,164561.37192697,0
+WGO.US,D,20120622,000000,8.85999,8.9202,8.73212,8.85999,932113.22416139,0
+WGO.US,D,20120625,000000,8.70514,8.9202,8.66199,8.66199,119157.34482861,0
+WGO.US,D,20120626,000000,8.66903,8.81485,8.57132,8.59821,210069.23150293,0
+WGO.US,D,20120627,000000,8.69602,8.80543,8.58957,8.74145,198026.68026588,0
+WGO.US,D,20120628,000000,8.66903,8.91277,8.62598,8.90453,171167.33528344,0
+WGO.US,D,20120629,000000,9.10313,9.19002,8.97556,9.16274,237614.07245399,0
+WGO.US,D,20120702,000000,9.16274,9.44268,9.06752,9.44268,234365.02317917,0
+WGO.US,D,20120703,000000,9.48038,9.77004,9.40687,9.7502,152928.10210648,0
+WGO.US,D,20120705,000000,9.70358,9.7502,9.50716,9.60536,139986.34145175,0
+WGO.US,D,20120706,000000,9.50716,9.64009,9.40687,9.45161,136322.97034883,0
+WGO.US,D,20120709,000000,9.44268,9.50716,9.11176,9.329,195942.97413772,0
+WGO.US,D,20120710,000000,9.36442,9.48038,9.16274,9.18001,223641.04359941,0
+WGO.US,D,20120711,000000,9.22801,9.34527,9.1193,9.18001,150421.00140946,0
+WGO.US,D,20120712,000000,9.14667,9.23724,8.96702,9.15391,272459.44547091,0
+WGO.US,D,20120713,000000,9.23724,9.44268,9.23724,9.30886,160953.44535093,0
+WGO.US,D,20120716,000000,9.26452,9.52601,9.06752,9.46153,228929.44338089,0
+WGO.US,D,20120717,000000,9.48831,9.82558,9.46153,9.70358,204590.30416546,0
+WGO.US,D,20120718,000000,9.65794,10.025,9.65794,9.80575,224070.48666211,0
+WGO.US,D,20120719,000000,9.8484,10.025,9.71349,9.9466,98760.815515084,0
+WGO.US,D,20120720,000000,9.81567,9.92875,9.54387,9.55279,229202.63368603,0
+WGO.US,D,20120723,000000,9.31908,9.46153,9.24587,9.33744,139917.79185489,0
+WGO.US,D,20120724,000000,9.40687,9.40687,9.10313,9.21929,179628.17008443,0
+WGO.US,D,20120725,000000,9.31908,9.39705,9.03944,9.0945,107301.28881831,0
+WGO.US,D,20120726,000000,9.31908,9.51708,9.06752,9.0945,116482.90246866,0
+WGO.US,D,20120727,000000,9.18001,9.36442,9.07525,9.20917,184987.13562739,0
+WGO.US,D,20120730,000000,9.23724,9.4158,9.07525,9.1193,115862.93184998,0
+WGO.US,D,20120731,000000,9.08467,9.34527,9.07525,9.11176,197003.47672447,0
+WGO.US,D,20120801,000000,9.17227,9.22801,8.7599,8.81485,415678.70688057,0
+WGO.US,D,20120802,000000,8.74145,9.30886,8.56239,9.00185,566332.5753029,0
+WGO.US,D,20120803,000000,9.35549,9.53494,9.27345,9.33744,293883.21065506,0
+WGO.US,D,20120806,000000,9.35549,9.61429,9.18001,9.48038,178751.13847752,0
+WGO.US,D,20120807,000000,9.55279,9.92875,9.45161,9.60536,159352.61064772,0
+WGO.US,D,20120808,000000,9.51708,9.69365,9.28942,9.62223,258693.07348922,0
+WGO.US,D,20120809,000000,9.66687,9.83451,9.57858,9.81567,210377.70468881,0
+WGO.US,D,20120810,000000,9.73135,9.82558,9.56867,9.68473,150381.68619949,0
+WGO.US,D,20120813,000000,9.64901,9.87816,9.64901,9.8484,156323.32331578,0
+WGO.US,D,20120814,000000,9.99721,10.3067,9.76011,10.0349,581319.73495813,0
+WGO.US,D,20120815,000000,9.98825,10.2532,9.84245,9.91387,396429.37523219,0
+WGO.US,D,20120816,000000,9.92082,10.1113,9.85832,9.9466,533100.13397687,0
+WGO.US,D,20120817,000000,9.92875,10.1113,9.85832,10.1113,187694.84470346,0
+WGO.US,D,20120820,000000,10.1113,10.1113,9.98825,10.0349,109235.79876506,0
+WGO.US,D,20120821,000000,10.0646,10.0815,9.49823,9.63116,238782.43984757,0
+WGO.US,D,20120822,000000,9.72143,9.91387,9.64901,9.87816,161785.11325404,0
+WGO.US,D,20120823,000000,9.86824,9.95355,9.69365,9.74127,110800.34250522,0
+WGO.US,D,20120824,000000,9.69365,10.0072,9.69365,9.90495,101989.70314377,0
+WGO.US,D,20120827,000000,9.97142,10.0815,9.88609,10.0815,160125.80977704,0
+WGO.US,D,20120828,000000,10.0736,10.2908,9.99721,10.2095,177691.64397307,0
+WGO.US,D,20120829,000000,10.2184,10.2908,10.0072,10.1113,263553.03829031,0
+WGO.US,D,20120830,000000,10.016,10.1817,9.92082,10.0914,230630.07823247,0
+WGO.US,D,20120831,000000,10.1916,10.3881,10.025,10.3434,219513.95463536,0
+WGO.US,D,20120904,000000,10.7838,10.7838,10.3533,10.3881,388982.67123184,0
+WGO.US,D,20120905,000000,10.4337,10.4773,10.3146,10.4149,238587.87996236,0
+WGO.US,D,20120906,000000,10.5309,10.5587,10.3791,10.4337,265794.00525833,0
+WGO.US,D,20120907,000000,10.5032,10.5488,10.3146,10.3791,266585.34986917,0
+WGO.US,D,20120910,000000,10.2908,10.4337,10.2908,10.2998,340813.47436592,0
+WGO.US,D,20120911,000000,10.272,10.4337,10.2532,10.3146,208317.18445371,0
+WGO.US,D,20120912,000000,10.3434,10.6142,10.2006,10.3236,198773.66925522,0
+WGO.US,D,20120913,000000,10.2819,10.7302,10.1629,10.7104,308495.36369216,0
+WGO.US,D,20120914,000000,10.6757,11.2154,10.6757,11.1251,251755.45105381,0
+WGO.US,D,20120917,000000,11.0636,11.1717,10.8821,11.1073,157437.2542648,0
+WGO.US,D,20120918,000000,11.0288,11.4316,10.9753,11.3969,226831.62410044,0
+WGO.US,D,20120919,000000,11.4742,11.6736,11.3969,11.6241,315471.29325523,0
+WGO.US,D,20120920,000000,11.4842,11.8006,11.4842,11.6568,267168.0214425,0
+WGO.US,D,20120921,000000,11.8095,11.9018,11.6241,11.6647,381429.11050698,0
+WGO.US,D,20120924,000000,11.6141,11.8095,11.5685,11.6568,138742.36788516,0
+WGO.US,D,20120925,000000,11.6905,11.8721,11.4742,11.4842,171227.82022185,0
+WGO.US,D,20120926,000000,11.4932,11.6043,11.0993,11.2154,153868.64289872,0
+WGO.US,D,20120927,000000,11.5596,11.631,11.257,11.4574,393242.82706039,0
+WGO.US,D,20120928,000000,11.3969,11.4742,11.2748,11.3601,235091.85052237,0
+WGO.US,D,20121001,000000,11.4316,11.6043,11.3879,11.4485,215854.61586167,0
+WGO.US,D,20121002,000000,11.1439,11.1439,10.767,11.0556,490505.63226757,0
+WGO.US,D,20121003,000000,11.0893,11.0893,10.8999,10.9832,248179.78311158,0
+WGO.US,D,20121004,000000,11.0556,11.1717,10.9177,11.001,215804.21174633,0
+WGO.US,D,20121005,000000,11.0893,11.1717,10.9932,11.1539,708657.66770644,0
+WGO.US,D,20121008,000000,11.0467,11.2937,11.019,11.257,205153.82217497,0
+WGO.US,D,20121009,000000,11.2848,11.3879,11.1985,11.2154,237841.89905533,0
+WGO.US,D,20121010,000000,11.2154,11.2937,10.8821,10.9753,359863.20571756,0
+WGO.US,D,20121011,000000,11.1985,11.5328,10.6053,10.6757,491364.51839296,0
+WGO.US,D,20121012,000000,10.6499,10.6599,9.98128,10.0914,424477.24925434,0
+WGO.US,D,20121015,000000,10.1629,10.2819,10.025,10.1718,232546.4426977,0
+WGO.US,D,20121016,000000,10.2819,10.9832,10.2819,10.9098,425236.33523136,0
+WGO.US,D,20121017,000000,10.9376,11.5506,10.8999,11.5427,346136.14894584,0
+WGO.US,D,20121018,000000,11.4932,11.631,11.3324,11.4932,357045.61567005,0
+WGO.US,D,20121019,000000,11.4147,11.5427,11.1916,11.3324,252798.81624135,0
+WGO.US,D,20121022,000000,11.4058,11.5328,11.1073,11.1539,200219.25928317,0
+WGO.US,D,20121023,000000,11.0467,11.0467,10.8067,10.9277,232003.08633433,0
+WGO.US,D,20121024,000000,11.019,11.135,10.8909,10.9554,103003.83394441,0
+WGO.US,D,20121025,000000,11.0556,11.1916,10.8909,11.019,161747.81420869,0
+WGO.US,D,20121026,000000,10.9753,11.1073,10.8999,10.9098,117108.92158119,0
+WGO.US,D,20121031,000000,10.9475,11.3513,10.9475,11.3324,102301.20057657,0
+WGO.US,D,20121101,000000,11.4058,11.9018,11.4058,11.7738,225762.04877292,0
+WGO.US,D,20121102,000000,12.0248,12.0248,11.4405,11.5427,130519.44050857,0
+WGO.US,D,20121105,000000,11.5427,11.8006,11.4842,11.6826,100025.95881012,0
+WGO.US,D,20121106,000000,11.7828,13.0287,11.7828,12.9256,566037.20718701,0
+WGO.US,D,20121107,000000,12.7618,12.7618,12.2927,12.3681,249966.10495924,0
+WGO.US,D,20121108,000000,12.1776,12.4186,12.1617,12.24,195038.72430852,0
+WGO.US,D,20121109,000000,12.1677,12.2322,11.7828,12.0526,171318.54762946,0
+WGO.US,D,20121112,000000,12.1429,12.4117,12.0248,12.3769,165435.37928697,0
+WGO.US,D,20121113,000000,12.2589,12.3769,11.9266,12.2322,157581.41003467,0
+WGO.US,D,20121114,000000,12.2589,12.2589,11.8631,12.0248,164324.47258487,0
+WGO.US,D,20121115,000000,11.9672,12.0427,11.4485,11.6647,164654.1154992,0
+WGO.US,D,20121116,000000,11.6736,11.7828,11.4842,11.5596,208806.10437251,0
+WGO.US,D,20121119,000000,11.7352,12.2837,11.6826,12.2837,274394.96349997,0
+WGO.US,D,20121120,000000,12.1677,12.7618,12.1677,12.5476,359418.64142026,0
+WGO.US,D,20121121,000000,12.619,12.745,12.4117,12.5923,116433.50643563,0
+WGO.US,D,20121123,000000,12.5923,12.735,12.492,12.619,74343.045879726,0
+WGO.US,D,20121126,000000,12.4662,12.6527,12.4117,12.619,351987.05865452,0
+WGO.US,D,20121127,000000,12.4752,12.619,12.126,12.502,260799.96551044,0
+WGO.US,D,20121128,000000,12.4117,12.6527,12.2222,12.6527,157508.82810858,0
+WGO.US,D,20121129,000000,12.8631,13.0287,12.6696,12.8551,184362.12459718,0
+WGO.US,D,20121130,000000,12.8918,12.8918,12.6259,12.7896,198500.47895007,0
+WGO.US,D,20121203,000000,12.8363,12.9017,12.3025,12.4851,174611.95252579,0
+WGO.US,D,20121204,000000,12.502,12.6428,12.3681,12.6101,203277.78100201,0
+WGO.US,D,20121205,000000,12.6259,12.745,12.3591,12.4037,159816.32850885,0
+WGO.US,D,20121206,000000,12.4037,12.492,12.1677,12.4752,119292.42785772,0
+WGO.US,D,20121207,000000,12.5733,12.6329,12.249,12.3025,177605.95697699,0
+WGO.US,D,20121210,000000,12.2927,12.4186,12.2758,12.3303,105341.57681389,0
+WGO.US,D,20121211,000000,12.4374,12.7797,12.4276,12.7708,125770.36476123,0
+WGO.US,D,20121212,000000,12.8451,12.8451,12.6617,12.6696,119299.48443387,0
+WGO.US,D,20121213,000000,12.6329,12.6329,12.2132,12.2927,129155.50514747,0
+WGO.US,D,20121214,000000,12.2668,12.6428,12.2668,12.5387,100493.70900048,0
+WGO.US,D,20121217,000000,12.5923,12.9116,12.4574,12.8918,116219.79298659,0
+WGO.US,D,20121218,000000,12.8819,13.0118,12.735,12.8631,125757.25969124,0
+WGO.US,D,20121219,000000,12.8631,12.8819,12.5923,12.6617,157622.74140925,0
+WGO.US,D,20121220,000000,13.7538,14.7697,13.6348,14.6892,1076961.5465789,0
+WGO.US,D,20121221,000000,14.6169,15.2359,14.4334,14.7775,1014299.1503881,0
+WGO.US,D,20121224,000000,14.9462,15.1724,14.7697,14.8936,198847.25926361,0
+WGO.US,D,20121226,000000,15.0087,15.1019,14.9214,15.0643,244210.9630697,0
+WGO.US,D,20121227,000000,15.1366,15.1803,14.8043,15.1118,329514.88787129,0
+WGO.US,D,20121228,000000,15.1118,15.1892,14.7955,15.0365,321155.86938329,0
+WGO.US,D,20121231,000000,15.1634,15.4591,15.1366,15.4074,469307.67752013,0
+WGO.US,D,20130102,000000,15.8142,16.3964,15.6486,16.3151,641342.97166973,0
+WGO.US,D,20130103,000000,16.4233,16.8379,16.3241,16.8379,251116.3268713,0
+WGO.US,D,20130104,000000,16.9639,17.0888,16.5065,16.5651,312137.56506663,0
+WGO.US,D,20130107,000000,16.8181,16.9093,16.3776,16.4312,429298.90692778,0
+WGO.US,D,20130108,000000,16.5065,16.5483,15.963,16.2537,417962.01330548,0
+WGO.US,D,20130109,000000,16.3776,17.0888,16.3598,16.8915,453223.72431511,0
+WGO.US,D,20130110,000000,16.9777,16.9877,16.7387,16.8726,247068.87640949,0
+WGO.US,D,20130111,000000,16.8379,17.573,16.7288,17.564,287235.91592401,0
+WGO.US,D,20130114,000000,17.6285,18.0778,17.0413,17.4569,710446.0057187,0
+WGO.US,D,20130115,000000,17.3894,17.448,16.9877,17.0888,385464.4639811,0
+WGO.US,D,20130116,000000,17.0988,17.2159,16.8638,16.9093,186540.59046217,0
+WGO.US,D,20130117,000000,16.9549,17.4212,16.9093,17.0888,314289.82079166,0
+WGO.US,D,20130118,000000,17.0888,17.1246,16.7467,17.0165,158423.15876085,0
+WGO.US,D,20130122,000000,17.0165,17.1613,16.9777,17.0413,278852.70346065,0
+WGO.US,D,20130123,000000,17.1078,17.1078,16.8638,16.8915,185233.10771025,0
+WGO.US,D,20130124,000000,16.8915,18.0342,16.8915,17.8974,716017.6766284,0
+WGO.US,D,20130125,000000,17.9886,18.0342,17.5353,17.6285,323796.0369448,0
+WGO.US,D,20130128,000000,17.6851,18.0243,17.4847,17.4927,453615.86833245,0
+WGO.US,D,20130129,000000,17.5353,17.6662,16.8726,17.2337,357709.94191023,0
+WGO.US,D,20130130,000000,17.2764,17.3408,16.8101,16.8638,242139.35392922,0
+WGO.US,D,20130131,000000,16.9351,17.2247,16.8379,16.8379,263989.53792916,0
+WGO.US,D,20130201,000000,16.9549,17.3596,16.9093,17.197,259474.33727699,0
+WGO.US,D,20130204,000000,17.197,17.2427,16.583,16.6216,357478.08297967,0
+WGO.US,D,20130205,000000,16.8012,16.9173,16.4144,16.4401,376877.61889177,0
+WGO.US,D,20130206,000000,16.4312,16.5651,16.3062,16.3876,259462.24028931,0
+WGO.US,D,20130207,000000,16.459,16.574,16.1981,16.5065,153912.99852022,0
+WGO.US,D,20130208,000000,16.6028,16.8181,16.4491,16.6564,122033.40364992,0
+WGO.US,D,20130211,000000,16.6216,16.8726,16.459,16.6405,114027.21396929,0
+WGO.US,D,20130212,000000,16.6316,16.8726,16.6028,16.6216,102224.58632126,0
+WGO.US,D,20130213,000000,16.6564,16.828,16.5413,16.6316,129614.18259707,0
+WGO.US,D,20130214,000000,16.5929,16.8181,16.5155,16.5651,135825.98577158,0
+WGO.US,D,20130215,000000,16.6316,16.9173,16.4044,16.5334,203346.33059887,0
+WGO.US,D,20130219,000000,16.5483,16.8638,16.5483,16.7744,309250.41733995,0
+WGO.US,D,20130220,000000,16.8012,17.7733,16.8012,17.1881,674786.10219789,0
+WGO.US,D,20130221,000000,17.1336,17.1881,15.963,16.1098,544402.75280073,0
+WGO.US,D,20130222,000000,16.2537,16.7467,16.1524,16.4867,301452.90069684,0
+WGO.US,D,20130225,000000,16.6316,16.6316,15.9441,15.963,434006.65130054,0
+WGO.US,D,20130226,000000,16.0751,16.4491,15.9263,16.3598,561678.2592924,0
+WGO.US,D,20130227,000000,16.3678,17.4073,16.2615,17.1514,258445.08524175,0
+WGO.US,D,20130228,000000,17.1514,17.573,17.1514,17.4311,454576.57077084,0
+WGO.US,D,20130301,000000,17.2665,17.7099,17.0512,17.5253,268883.77752868,0
+WGO.US,D,20130304,000000,17.5541,17.8706,17.5164,17.7187,362648.53713126,0
+WGO.US,D,20130305,000000,17.9172,18.07,17.5918,17.6116,407467.87649167,0
+WGO.US,D,20130306,000000,17.7247,18.07,17.6464,17.9539,317217.29181061,0
+WGO.US,D,20130307,000000,17.9717,18.798,17.9717,18.6869,527020.38958455,0
+WGO.US,D,20130308,000000,18.8873,19.2554,18.6791,19.048,370994.45054927,0
+WGO.US,D,20130311,000000,19.1304,19.6085,19.1215,19.3992,372483.38811642,0
+WGO.US,D,20130312,000000,19.3992,19.6343,19.1483,19.1839,329280.0046938,0
+WGO.US,D,20130313,000000,19.2385,19.7504,19.0193,19.6939,326996.6982689,0
+WGO.US,D,20130314,000000,19.7504,20.0916,19.6939,19.8298,353038.48850051,0
+WGO.US,D,20130315,000000,19.6531,19.9329,19.0292,19.5788,586927.69683087,0
+WGO.US,D,20130318,000000,19.2732,19.4994,19.0292,19.3377,244505.32310329,0
+WGO.US,D,20130319,000000,19.3456,19.6681,19.0391,19.302,286176.42141956,0
+WGO.US,D,20130320,000000,19.4289,19.8763,19.4289,19.7762,245521.47006855,0
+WGO.US,D,20130321,000000,19.6184,19.7583,19.2107,19.4994,280014.01427808,0
+WGO.US,D,20130322,000000,19.5986,19.7583,19.3456,19.3903,220423.2448761,0
+WGO.US,D,20130325,000000,19.5182,19.9785,19.4815,19.796,306919.73104663,0
+WGO.US,D,20130326,000000,19.8763,20.0916,19.786,20.0549,421296.74957638,0
+WGO.US,D,20130327,000000,19.9686,19.9884,19.4379,19.6681,554238.6118682,0
+WGO.US,D,20130328,000000,19.796,19.8962,18.1206,18.566,903717.56174339,0
+WGO.US,D,20130401,000000,18.566,19.4815,18.3755,18.5372,559079.42310546,0
+WGO.US,D,20130402,000000,18.6791,18.798,18.2099,18.323,451648.09166958,0
+WGO.US,D,20130403,000000,18.2396,18.2952,16.7387,16.8915,739868.90400733,0
+WGO.US,D,20130404,000000,16.7744,16.9967,16.6564,16.9777,360008.36956974,0
+WGO.US,D,20130405,000000,16.574,17.0888,16.207,16.9967,568349.74799881,0
+WGO.US,D,20130408,000000,16.8458,17.2665,16.5651,16.7119,430710.2221573,0
+WGO.US,D,20130409,000000,16.6832,16.6832,16.2348,16.2795,342008.05189948,0
+WGO.US,D,20130410,000000,16.3678,16.7387,16.2537,16.7119,320045.9707635,0
+WGO.US,D,20130411,000000,16.6405,16.9967,16.5929,16.7467,254517.59657445,0
+WGO.US,D,20130412,000000,16.6405,16.8638,16.4491,16.5562,189146.48322526,0
+WGO.US,D,20130415,000000,16.3876,16.4967,15.6486,15.6922,722680.09259405,0
+WGO.US,D,20130416,000000,15.9987,16.3876,15.8588,15.9164,518935.56948399,0
+WGO.US,D,20130417,000000,15.8053,16.0077,15.4759,15.8896,417954.95672933,0
+WGO.US,D,20130418,000000,15.8678,15.9263,15.3192,15.5235,383734.59474263,0
+WGO.US,D,20130419,000000,15.5335,16.1008,15.4164,15.963,283206.61094372,0
+WGO.US,D,20130422,000000,15.8896,15.9441,15.0365,15.5137,596436.93723093,0
+WGO.US,D,20130423,000000,15.5424,16.0652,15.4412,16.0463,270889.86131922,0
+WGO.US,D,20130424,000000,16.0463,16.2795,15.9987,16.1981,234529.34059518,0
+WGO.US,D,20130425,000000,16.2983,17.5005,16.1168,17.3408,613662.03960726,0
+WGO.US,D,20130426,000000,17.2665,17.4569,17.079,17.2247,325459.37275102,0
+WGO.US,D,20130429,000000,17.2665,17.4162,17.079,17.1156,269589.43514344,0
+WGO.US,D,20130430,000000,17.1156,17.1336,16.2795,16.4769,418694.88914253,0
+WGO.US,D,20130501,000000,16.332,16.5929,15.9164,16.1524,583814.73866746,0
+WGO.US,D,20130502,000000,16.1624,16.583,16.1426,16.2348,924559.66343653,0
+WGO.US,D,20130503,000000,16.3776,17.1078,16.2249,16.9639,418416.65842585,0
+WGO.US,D,20130506,000000,17.0254,17.6116,16.8826,17.5075,337716.64551943,0
+WGO.US,D,20130507,000000,17.6018,17.7634,17.3894,17.6374,200218.25120086,0
+WGO.US,D,20130508,000000,17.573,17.6186,17.1434,17.321,316407.80171825,0
+WGO.US,D,20130509,000000,17.3111,17.6851,17.2247,17.5918,199137.58696797,0
+WGO.US,D,20130510,000000,17.6751,18.0342,17.6563,17.9965,314854.34688347,0
+WGO.US,D,20130513,000000,18.0868,18.0938,17.8001,17.9371,376956.2493117,0
+WGO.US,D,20130514,000000,17.9172,18.4033,17.9073,18.304,219892.99358272,0
+WGO.US,D,20130515,000000,18.2396,18.6086,18.2009,18.3953,219854.68645506,0
+WGO.US,D,20130516,000000,18.304,18.4389,17.8527,17.9619,170345.7482034,0
+WGO.US,D,20130517,000000,18.061,18.1582,17.6851,18.0243,313786.78772056,0
+WGO.US,D,20130520,000000,17.9449,18.4995,17.9073,18.4905,263845.38215929,0
+WGO.US,D,20130521,000000,18.5372,18.7326,17.9539,18.0055,241405.47000987,0
+WGO.US,D,20130522,000000,17.9717,18.4191,17.2764,17.3408,350055.57295468,0
+WGO.US,D,20130523,000000,17.0988,17.8438,16.8379,17.7436,222367.83564592,0
+WGO.US,D,20130524,000000,17.5442,17.817,17.3696,17.5918,119132.14277094,0
+WGO.US,D,20130528,000000,17.9807,18.4389,17.8974,18.3953,326077.32720509,0
+WGO.US,D,20130529,000000,18.2009,18.314,17.8974,18.1851,113838.70257792,0
+WGO.US,D,20130530,000000,18.2197,19.0054,18.1206,18.9151,191086.03358354,0
+WGO.US,D,20130531,000000,18.7812,19.1483,18.5471,18.6711,245635.38336921,0
+WGO.US,D,20130603,000000,18.6869,19.1751,18.2574,18.808,315970.2939971,0
+WGO.US,D,20130604,000000,18.8873,19.1661,17.8795,18.3666,273981.64975418,0
+WGO.US,D,20130605,000000,18.3298,18.3755,17.9172,17.9807,233056.53234494,0
+WGO.US,D,20130606,000000,18.0154,18.1771,17.3894,18.0511,416008.3497949,0
+WGO.US,D,20130607,000000,18.2297,19.0391,18.1404,18.7902,387694.34204375,0
+WGO.US,D,20130610,000000,19.0193,19.3278,18.7326,18.9707,244387.37747339,0
+WGO.US,D,20130611,000000,18.6086,18.8526,18.2574,18.2773,194530.65082589,0
+WGO.US,D,20130612,000000,18.4469,18.6869,18.4122,18.4389,161999.83478539,0
+WGO.US,D,20130613,000000,18.3854,19.302,18.304,19.2207,191684.83447378,0
+WGO.US,D,20130614,000000,19.2385,19.3635,18.7812,18.9707,174534.33018816,0
+WGO.US,D,20130617,000000,19.1215,19.3188,18.6086,18.798,188568.85206346,0
+WGO.US,D,20130618,000000,18.8606,19.1483,18.5738,18.9617,268415.01925602,0
+WGO.US,D,20130619,000000,18.8963,18.9329,18.6274,18.6453,165033.15444655,0
+WGO.US,D,20130620,000000,18.304,18.4122,17.9271,18.061,191812.86092675,0
+WGO.US,D,20130621,000000,18.1672,18.5282,17.9886,18.4291,316758.61436101,0
+WGO.US,D,20130624,000000,18.1404,18.1404,17.4847,17.7337,262620.56215652,0
+WGO.US,D,20130625,000000,17.9619,18.1929,17.8001,18.1116,190868.28780528,0
+WGO.US,D,20130626,000000,18.2862,19.0193,18.2862,18.8526,430049.92824634,0
+WGO.US,D,20130627,000000,19.2296,19.3903,18.1206,18.8784,860331.71542325,0
+WGO.US,D,20130628,000000,18.8873,19.0748,18.6711,18.8784,1140121.9354292,0
+WGO.US,D,20130701,000000,19.058,20.6967,19.058,20.6679,1051825.0142587,0
+WGO.US,D,20130702,000000,20.778,22.2333,20.7483,21.3802,1217758.3862052,0
+WGO.US,D,20130703,000000,21.288,21.9456,21.1619,21.6311,299076.85069971,0
+WGO.US,D,20130705,000000,22.2075,22.3503,21.8028,22.1421,616068.33207359,0
+WGO.US,D,20130708,000000,22.4129,22.6191,21.766,22.0994,503999.82202642,0
+WGO.US,D,20130709,000000,22.3573,22.5865,22.2164,22.4774,476428.77093538,0
+WGO.US,D,20130710,000000,22.4029,22.5775,21.9912,22.1163,303969.07413462,0
+WGO.US,D,20130711,000000,22.4406,22.5587,21.522,21.8365,467379.21606722,0
+WGO.US,D,20130712,000000,21.7204,22.5309,21.3147,22.393,343879.05266091,0
+WGO.US,D,20130715,000000,22.393,22.5676,21.9377,22.2164,438515.80345887,0
+WGO.US,D,20130716,000000,22.1896,22.1896,21.2443,21.6411,326621.69165077,0
+WGO.US,D,20130717,000000,21.7294,21.9456,21.6589,21.8028,294404.38920768,0
+WGO.US,D,20130718,000000,21.8553,21.9179,21.537,21.5845,351196.72212598,0
+WGO.US,D,20130719,000000,21.4685,21.5845,21.2968,21.537,291872.08645299,0
+WGO.US,D,20130722,000000,21.6748,22.2948,21.6034,22.1163,269945.28819774,0
+WGO.US,D,20130723,000000,22.277,22.3503,21.8028,21.8553,188794.66250018,0
+WGO.US,D,20130724,000000,21.9079,22.2075,21.6947,21.7125,190987.24151748,0
+WGO.US,D,20130725,000000,21.6947,22.017,21.4506,21.8266,256476.30049656,0
+WGO.US,D,20130726,000000,21.6659,21.7125,21.3147,21.5042,189341.04311047,0
+WGO.US,D,20130729,000000,21.5042,21.7383,21.2165,21.3981,186129.292881,0
+WGO.US,D,20130730,000000,21.4506,21.6847,21.2968,21.5845,198980.32612811,0
+WGO.US,D,20130731,000000,21.6213,21.8028,21.4079,21.5122,186033.52506185,0
+WGO.US,D,20130801,000000,21.7383,21.8465,21.3058,21.766,190722.11587079,0
+WGO.US,D,20130802,000000,21.6947,22.4406,21.4942,22.268,316451.14925744,0
+WGO.US,D,20130805,000000,22.2859,23.3106,21.9992,23.3027,631196.62325177,0
+WGO.US,D,20130806,000000,23.1678,23.3383,22.2164,22.4029,295998.16733473,0
+WGO.US,D,20130807,000000,22.3047,22.3415,21.4079,21.775,352391.29965954,0
+WGO.US,D,20130808,000000,22.025,22.0716,21.7383,21.7482,173386.12444072,0
+WGO.US,D,20130809,000000,21.5468,22.0082,21.2968,21.8028,267061.16471798,0
+WGO.US,D,20130812,000000,21.6311,22.017,21.5845,21.9456,277628.89154019,0
+WGO.US,D,20130813,000000,21.9179,21.9179,21.2254,21.7383,183042.54485757,0
+WGO.US,D,20130814,000000,21.7383,21.8107,21.4942,21.7294,226652.18544983,0
+WGO.US,D,20130815,000000,21.4268,21.766,19.5718,19.9161,867923.58327578,0
+WGO.US,D,20130816,000000,19.9161,20.9407,19.805,20.787,493429.07095729,0
+WGO.US,D,20130819,000000,20.787,20.8663,20.0549,20.2077,359455.94046561,0
+WGO.US,D,20130820,000000,20.1611,20.7483,20.0549,20.4636,220252.87896625,0
+WGO.US,D,20130821,000000,20.3991,20.7682,20.1709,20.4537,155368.66937124,0
+WGO.US,D,20130822,000000,20.534,20.8931,20.5242,20.7582,81609.303147155,0
+WGO.US,D,20130823,000000,20.8207,20.8465,20.4725,20.8207,106113.7678609,0
+WGO.US,D,20130826,000000,20.8207,21.1005,20.5945,20.6868,129622.24725552,0
+WGO.US,D,20130827,000000,20.292,20.4071,19.9785,20.0311,257517.64951949,0
+WGO.US,D,20130828,000000,20.0053,20.3634,19.6681,20.1977,147174.97638156,0
+WGO.US,D,20130829,000000,20.1611,20.9119,20.1611,20.795,168879.99652931,0
+WGO.US,D,20130830,000000,20.787,20.8564,19.9785,20.0311,260316.08600317,0
+WGO.US,D,20130903,000000,20.4636,20.6769,19.9785,20.2732,131365.22156398,0
+WGO.US,D,20130904,000000,20.2553,20.4904,20.2176,20.4537,131744.26051134,0
+WGO.US,D,20130905,000000,20.4269,20.7245,20.039,20.1015,151401.86549398,0
+WGO.US,D,20130906,000000,20.1611,20.2364,19.786,19.8298,223182.36614981,0
+WGO.US,D,20130909,000000,19.8962,20.283,19.6085,19.9686,208146.81854386,0
+WGO.US,D,20130910,000000,20.0638,20.3168,19.9428,20.1283,232547.45078,0
+WGO.US,D,20130911,000000,20.0053,20.1283,19.6779,19.796,192868.32310197,0
+WGO.US,D,20130912,000000,19.8198,19.8476,19.2554,19.4815,205797.98676901,0
+WGO.US,D,20130913,000000,19.544,20.0549,19.2009,19.8674,126452.83648293,0
+WGO.US,D,20130916,000000,19.9785,20.039,19.1215,19.1403,231907.31851518,0
+WGO.US,D,20130917,000000,19.1571,19.9329,19.1571,19.805,214696.32929115,0
+WGO.US,D,20130918,000000,19.805,20.5767,19.6869,20.4368,223194.46313749,0
+WGO.US,D,20130919,000000,20.5003,21.3336,20.4904,21.288,401994.99764804,0
+WGO.US,D,20130920,000000,21.4437,21.766,21.156,21.28,382758.77106965,0
+WGO.US,D,20130923,000000,21.1897,21.2354,20.4368,21.1005,180683.63225965,0
+WGO.US,D,20130924,000000,21.0915,21.766,21.0915,21.53,234944.67050558,0
+WGO.US,D,20130925,000000,21.5756,22.2859,21.028,22.1073,428685.99288524,0
+WGO.US,D,20130926,000000,22.2164,22.3047,21.6411,21.9912,124943.73726965,0
+WGO.US,D,20130927,000000,21.8751,22.7074,21.5568,22.5775,376100.38743322,0
+WGO.US,D,20130930,000000,22.1609,23.9256,21.8751,23.3483,720225.41217699,0
+WGO.US,D,20131001,000000,23.4396,24.1766,23.3761,24.1121,744788.34566453,0
+WGO.US,D,20131002,000000,23.881,24.6081,23.6072,24.1866,356896.41948864,0
+WGO.US,D,20131003,000000,24.1498,24.2192,23.502,23.8245,252978.25489196,0
+WGO.US,D,20131004,000000,23.7778,24.004,23.5179,23.9862,175147.2442307,0
+WGO.US,D,20131007,000000,23.7094,23.995,23.5973,23.9078,291249.09158739,0
+WGO.US,D,20131008,000000,23.881,23.9692,22.6479,23.1251,322250.64676847,0
+WGO.US,D,20131009,000000,23.1251,23.3295,22.5051,23.0695,186371.23263463,0
+WGO.US,D,20131010,000000,23.5715,24.3035,23.0447,23.9772,232859.95629511,0
+WGO.US,D,20131011,000000,23.3027,24.5159,23.2848,24.2292,274256.85622394,0
+WGO.US,D,20131014,000000,23.9772,24.5417,23.8621,24.5228,231000.04443906,0
+WGO.US,D,20131015,000000,24.5159,25.0684,24.4206,24.9126,430273.72251845,0
+WGO.US,D,20131016,000000,25.0684,25.1746,24.3225,24.5327,429826.13397423,0
+WGO.US,D,20131017,000000,26.4512,26.5295,25.0227,25.7399,1359878.8379006,0
+WGO.US,D,20131018,000000,26.2627,26.7835,25.8461,26.479,606753.65155874,0
+WGO.US,D,20131021,000000,26.846,26.846,25.8748,26.6942,846944.38238892,0
+WGO.US,D,20131022,000000,26.7657,27.3321,26.2627,26.9551,783544.06994953,0
+WGO.US,D,20131023,000000,26.9016,26.9551,26.3411,26.8093,501008.84182214,0
+WGO.US,D,20131024,000000,26.9472,27.092,26.6318,26.8926,370070.03907393,0
+WGO.US,D,20131025,000000,27.0434,27.2487,26.5395,26.9899,268258.76649846,0
+WGO.US,D,20131028,000000,26.9393,27.0831,26.7736,27.0077,221304.30881224,0
+WGO.US,D,20131029,000000,27.0245,27.9997,27.0245,27.8082,447710.52217921,0
+WGO.US,D,20131030,000000,27.7537,27.8628,26.5861,26.8371,385299.13848279,0
+WGO.US,D,20131031,000000,26.9115,27.1446,26.5593,26.6774,276106.68725692,0
+WGO.US,D,20131101,000000,26.6318,26.7657,26.1923,26.4145,325353.52410881,0
+WGO.US,D,20131104,000000,26.4691,26.9016,26.1566,26.7587,397141.08134079,0
+WGO.US,D,20131105,000000,26.5295,26.9631,26.4334,26.6149,184086.91812742,0
+WGO.US,D,20131106,000000,26.846,26.856,25.1656,25.4989,482546.82245536,0
+WGO.US,D,20131107,000000,25.5823,25.8382,25.1289,25.2529,412985.1109568,0
+WGO.US,D,20131108,000000,25.237,26.2171,25.237,25.7935,343650.21797726,0
+WGO.US,D,20131111,000000,25.7142,26.0733,25.2102,25.3085,663335.29527493,0
+WGO.US,D,20131112,000000,25.2182,26.0465,25.2182,25.9483,416709.97508043,0
+WGO.US,D,20131113,000000,25.9016,26.4512,25.7142,26.1476,419034.61287992,0
+WGO.US,D,20131114,000000,26.2171,26.5593,25.9106,26.3173,230458.70424031,0
+WGO.US,D,20131115,000000,26.3262,26.9472,26.2171,26.8658,251147.57742281,0
+WGO.US,D,20131118,000000,27.0732,27.1188,25.986,26.0465,353686.68542379,0
+WGO.US,D,20131119,000000,26.0297,26.2528,25.3173,25.5902,263736.50927015,0
+WGO.US,D,20131120,000000,25.615,25.9016,25.245,25.5167,277473.64686494,0
+WGO.US,D,20131121,000000,25.5902,26.6774,25.5247,26.6238,254544.81479673,0
+WGO.US,D,20131122,000000,26.596,26.9393,26.2825,26.7935,202532.80817728,0
+WGO.US,D,20131125,000000,27.0434,27.6098,27.0434,27.4422,356521.41287051,0
+WGO.US,D,20131126,000000,27.5672,27.7636,27.2151,27.4144,291299.49570273,0
+WGO.US,D,20131127,000000,27.5225,28.2586,27.4511,27.9997,335708.54556428,0
+WGO.US,D,20131129,000000,28.2586,28.6048,27.7537,27.846,136581.03941937,0
+WGO.US,D,20131202,000000,27.9431,28.3032,27.5156,27.6674,403573.6545405,0
+WGO.US,D,20131203,000000,27.3778,27.8718,26.9809,27.6029,459214.75746443,0
+WGO.US,D,20131204,000000,27.4957,28.1515,27.1724,27.5404,181004.20243322,0
+WGO.US,D,20131205,000000,27.3778,28.2933,27.2577,27.8906,265277.86711725,0
+WGO.US,D,20131206,000000,28.2775,28.5582,28.0165,28.0344,247198.91902706,0
+WGO.US,D,20131209,000000,28.0443,29.1484,28.0255,28.9321,310479.26967195,0
+WGO.US,D,20131210,000000,28.9787,28.9787,28.6138,28.6226,299013.34151438,0
+WGO.US,D,20131211,000000,28.7337,28.8984,27.6674,27.8906,280119.8629203,0
+WGO.US,D,20131212,000000,27.7735,27.9084,27.342,27.7011,248334.01970452,0
+WGO.US,D,20131213,000000,27.8718,28.4818,27.7011,28.34,276740.7710279,0
+WGO.US,D,20131216,000000,28.6802,28.9321,28.5185,28.7249,310668.78914562,0
+WGO.US,D,20131217,000000,28.7249,28.7705,28.2586,28.456,249332.02118826,0
+WGO.US,D,20131218,000000,28.1346,28.7079,27.6098,28.456,531319.86062306,0
+WGO.US,D,20131219,000000,27.6098,27.7101,24.4642,24.5695,2389510.920175,0
+WGO.US,D,20131220,000000,24.8155,25.1001,23.502,23.8245,1549460.8126823,0
+WGO.US,D,20131223,000000,23.9346,24.7252,23.8899,24.6081,736567.43445256,0
+WGO.US,D,20131224,000000,24.6081,25.0684,24.3671,24.4722,310536.73036343,0
+WGO.US,D,20131226,000000,24.6864,24.8769,24.4028,24.6448,231488.96435786,0
+WGO.US,D,20131227,000000,24.5605,24.8155,24.1498,24.5228,306838.07637978,0
+WGO.US,D,20131230,000000,24.4812,24.6081,24.1944,24.2649,312542.81415397,0
+WGO.US,D,20131231,000000,24.2292,24.8065,24.1944,24.6864,360786.60911059,0
+WGO.US,D,20140102,000000,24.6796,24.6796,24.0308,24.2748,369008.52840487,0
+WGO.US,D,20140103,000000,24.2748,24.499,24.0219,24.1409,427108.34407509,0
+WGO.US,D,20140106,000000,24.1766,24.1766,23.8245,23.8899,289286.35533605,0
+WGO.US,D,20140107,000000,24.0308,24.1022,23.0963,23.1737,493777.86743544,0
+WGO.US,D,20140108,000000,23.2322,23.3383,22.7164,23.1836,546685.05114333,0
+WGO.US,D,20140109,000000,23.385,23.7441,23.3483,23.5269,567020.08743614,0
+WGO.US,D,20140110,000000,23.4752,23.9078,23.3383,23.7382,310641.57092334,0
+WGO.US,D,20140113,000000,23.7292,23.7699,23.0616,23.259,402181.4928748,0
+WGO.US,D,20140114,000000,23.3027,23.4664,22.8443,22.9079,309475.21969437,0
+WGO.US,D,20140115,000000,22.8721,23.0883,22.639,22.7997,207486.52463291,0
+WGO.US,D,20140116,000000,22.7541,22.7997,22.5051,22.6479,254085.12926483,0
+WGO.US,D,20140117,000000,22.639,22.8097,22.5587,22.6638,211028.92585901,0
+WGO.US,D,20140121,000000,22.6559,22.6996,22.3663,22.3663,250049.7757907,0
+WGO.US,D,20140122,000000,22.3315,22.4674,21.7938,22.393,193741.32237966,0
+WGO.US,D,20140123,000000,22.1698,22.6559,22.0349,22.5775,279304.32433409,0
+WGO.US,D,20140124,000000,22.4317,22.4317,21.9456,22.1698,353422.5678594,0
+WGO.US,D,20140127,000000,22.1321,22.523,21.8751,22.1609,726827.34320424,0
+WGO.US,D,20140128,000000,22.1321,22.6191,21.8187,22.523,382917.03999182,0
+WGO.US,D,20140129,000000,22.262,22.5934,21.9179,21.9992,290874.08496926,0
+WGO.US,D,20140130,000000,22.1421,22.4218,21.8465,21.9912,330485.67113274,0
+WGO.US,D,20140131,000000,21.53,22.0082,21.4942,21.5468,332611.71671778,0
+WGO.US,D,20140203,000000,21.5568,21.6411,20.8465,21.3802,525612.09860194,0
+WGO.US,D,20140204,000000,21.5122,22.0428,21.288,21.8107,333294.18843949,0
+WGO.US,D,20140205,000000,21.7482,22.3861,21.6847,22.3226,374286.84736328,0
+WGO.US,D,20140206,000000,22.4496,22.7908,22.393,22.7074,379124.63435363,0
+WGO.US,D,20140207,000000,22.7541,23.3106,22.7074,23.2034,381546.04805457,0
+WGO.US,D,20140210,000000,22.9456,23.2769,22.8989,23.0616,524136.26610479,0
+WGO.US,D,20140211,000000,23.1429,23.7004,22.9972,23.3671,400862.9212175,0
+WGO.US,D,20140212,000000,23.3483,23.4396,23.0883,23.1836,200930.96539177,0
+WGO.US,D,20140213,000000,22.8989,23.5973,22.8443,23.5715,182780.4434578,0
+WGO.US,D,20140214,000000,23.5546,23.5973,23.2224,23.4664,198724.27322218,0
+WGO.US,D,20140218,000000,23.5805,24.1022,23.4494,23.5269,252188.92644573,0
+WGO.US,D,20140219,000000,23.4664,23.8721,23.3949,23.6657,258583.19251778,0
+WGO.US,D,20140220,000000,23.6906,23.9604,23.4207,23.4664,365098.17713678,0
+WGO.US,D,20140221,000000,23.5805,23.6469,23.1618,23.385,461535.36293469,0
+WGO.US,D,20140224,000000,23.385,23.5893,23.1251,23.4752,200153.73393323,0
+WGO.US,D,20140225,000000,23.511,23.7699,23.4207,23.5893,186552.68744986,0
+WGO.US,D,20140226,000000,23.5715,24.3035,23.511,23.9078,188920.67278853,0
+WGO.US,D,20140227,000000,23.9078,24.0387,23.8145,24.004,134694.91742335,0
+WGO.US,D,20140228,000000,24.0219,24.3313,23.9078,23.9772,215244.72606605,0
+WGO.US,D,20140303,000000,23.8333,23.881,23.3761,23.6657,257811.00147077,0
+WGO.US,D,20140304,000000,23.9534,24.8155,23.7441,24.6964,254750.46358732,0
+WGO.US,D,20140305,000000,24.6448,24.869,24.3928,24.74,203033.82508376,0
+WGO.US,D,20140306,000000,24.8611,25.1844,24.6081,25.1656,286868.97396434,0
+WGO.US,D,20140307,000000,25.2529,25.5337,25.0049,25.4989,295677.59716117,0
+WGO.US,D,20140310,000000,25.489,25.5247,25.1844,25.5247,141233.33926527,0
+WGO.US,D,20140311,000000,25.5435,25.9483,25.5435,25.7598,287582.69623755,0
+WGO.US,D,20140312,000000,25.6784,25.9294,25.6506,25.9294,146670.93522816,0
+WGO.US,D,20140313,000000,25.9483,25.9949,25.6506,25.7667,222922.28091466,0
+WGO.US,D,20140314,000000,25.606,25.8025,24.2361,24.499,891028.82974768,0
+WGO.US,D,20140317,000000,24.6081,24.8065,24.1944,24.5505,220537.15817676,0
+WGO.US,D,20140318,000000,24.491,24.74,24.4028,24.5069,265055.08092745,0
+WGO.US,D,20140319,000000,24.491,24.8521,24.2748,24.6864,143175.91387047,0
+WGO.US,D,20140320,000000,24.6548,24.7252,24.3671,24.5228,125217.9356571,0
+WGO.US,D,20140321,000000,24.5982,25.1556,24.377,24.8611,322129.67689166,0
+WGO.US,D,20140324,000000,24.9404,25.0843,24.004,24.1022,162542.18306645,0
+WGO.US,D,20140325,000000,24.3035,24.7975,23.7699,23.9772,167559.4087074,0
+WGO.US,D,20140326,000000,24.2847,24.9037,23.7094,23.9256,578384.19928072,0
+WGO.US,D,20140327,000000,25.3541,25.4265,23.3671,24.7688,598560.96665136,0
+WGO.US,D,20140328,000000,24.9314,25.1101,24.1944,24.3035,331601.61824637,0
+WGO.US,D,20140331,000000,24.4206,24.6864,23.9346,24.6359,382167.02675556,0
+WGO.US,D,20140401,000000,24.7787,25.5723,24.6864,25.4801,380166.99145886,0
+WGO.US,D,20140402,000000,25.4801,25.5435,25.0684,25.1458,172431.47049617,0
+WGO.US,D,20140403,000000,25.2717,25.3898,24.7688,24.9126,127923.62856856,0
+WGO.US,D,20140404,000000,25.12,25.2182,23.9772,24.1211,171829.64535901,0
+WGO.US,D,20140407,000000,23.9862,23.9862,22.7362,23.0785,432458.23687729,0
+WGO.US,D,20140408,000000,23.1063,23.7004,22.9614,23.5635,180592.90485204,0
+WGO.US,D,20140409,000000,23.6171,23.8145,23.1519,23.6072,178569.68366229,0
+WGO.US,D,20140410,000000,23.6171,23.76,22.5934,22.8811,449274.05783706,0
+WGO.US,D,20140411,000000,22.6291,22.9178,22.393,22.5865,378190.14205522,0
+WGO.US,D,20140414,000000,22.8443,23.1063,22.4218,23.0527,244437.78158873,0
+WGO.US,D,20140415,000000,23.0348,23.4306,22.8275,23.268,206609.49302599,0
+WGO.US,D,20140416,000000,23.502,23.6171,22.8989,23.1519,199126.4980626,0
+WGO.US,D,20140417,000000,23.1161,23.5715,22.9456,23.268,150787.94336914,0
+WGO.US,D,20140421,000000,23.1936,23.1936,22.6718,22.9456,299150.4407081,0
+WGO.US,D,20140422,000000,23.0785,23.2769,22.8811,23.0348,156825.34830457,0
+WGO.US,D,20140423,000000,22.9972,22.9972,22.2859,22.639,335542.21198366,0
+WGO.US,D,20140424,000000,22.8275,22.8275,22.1986,22.523,274802.22875192,0
+WGO.US,D,20140425,000000,22.3573,22.5051,22.0349,22.1163,324291.00535744,0
+WGO.US,D,20140428,000000,22.1421,22.1421,20.3991,21.3425,581839.90542844,0
+WGO.US,D,20140429,000000,21.4437,21.4774,21.1619,21.271,257077.11755142,0
+WGO.US,D,20140430,000000,21.1203,21.6659,20.9021,21.4942,299743.1931045,0
+WGO.US,D,20140501,000000,21.522,22.1797,21.3713,21.8653,347823.67872742,0
+WGO.US,D,20140502,000000,21.9377,22.2264,21.7482,21.8107,145409.82426235,0
+WGO.US,D,20140505,000000,21.7294,21.7294,21.1808,21.2254,369046.83553253,0
+WGO.US,D,20140506,000000,21.1987,21.6748,21.0439,21.4685,333286.12378103,0
+WGO.US,D,20140507,000000,21.53,21.8107,21.288,21.775,323713.37419564,0
+WGO.US,D,20140508,000000,21.8187,22.6191,21.6659,22.277,485454.13182818,0
+WGO.US,D,20140509,000000,22.1797,22.2075,21.6034,21.6847,355170.5825794,0
+WGO.US,D,20140512,000000,21.7125,22.2859,21.6659,22.1519,314656.76275133,0
+WGO.US,D,20140513,000000,22.1698,22.5309,22.1698,22.2264,363310.84720682,0
+WGO.US,D,20140514,000000,22.1321,22.1321,21.1719,21.1987,337975.72267228,0
+WGO.US,D,20140515,000000,21.1619,21.1619,20.4904,20.8038,228980.85557854,0
+WGO.US,D,20140516,000000,20.7394,20.8465,20.5162,20.795,119498.07664831,0
+WGO.US,D,20140519,000000,20.6679,21.2443,20.6679,21.0202,112105.80909253,0
+WGO.US,D,20140520,000000,20.9309,21.0439,20.5072,20.795,256372.46801896,0
+WGO.US,D,20140521,000000,20.8663,21.0727,20.5499,20.8138,207923.02427175,0
+WGO.US,D,20140522,000000,20.8038,21.28,20.795,21.2066,126670.5822612,0
+WGO.US,D,20140523,000000,21.2622,21.784,21.1619,21.7383,141819.03508552,0
+WGO.US,D,20140527,000000,21.899,22.3127,21.7938,22.0528,194337.09902298,0
+WGO.US,D,20140528,000000,21.9992,22.3226,21.899,22.2859,249308.8352952,0
+WGO.US,D,20140529,000000,22.2522,22.3663,22.1698,22.262,204430.01907868,0
+WGO.US,D,20140530,000000,22.3226,22.4575,22.0716,22.268,170107.840779,0
+WGO.US,D,20140602,000000,22.3415,22.3415,21.8107,22.0994,219083.50349036,0
+WGO.US,D,20140603,000000,21.9377,22.268,21.899,22.0528,131036.58673196,0
+WGO.US,D,20140604,000000,21.9546,22.2075,21.7938,21.9546,204830.22775448,0
+WGO.US,D,20140605,000000,21.9625,22.4406,21.8266,22.3415,292455.76610863,0
+WGO.US,D,20140606,000000,22.3315,22.7442,21.9456,22.0349,324519.84004108,0
+WGO.US,D,20140609,000000,21.9724,22.3503,21.8751,21.9456,161992.77820924,0
+WGO.US,D,20140610,000000,21.8751,21.9912,21.6311,21.784,215253.79880682,0
+WGO.US,D,20140611,000000,21.7383,21.7383,21.2443,21.3246,244111.16292133,0
+WGO.US,D,20140612,000000,21.2622,21.4874,20.8386,20.9566,346534.34145703,0
+WGO.US,D,20140613,000000,21.0727,21.1203,20.7314,20.8287,381078.29786421,0
+WGO.US,D,20140616,000000,20.7582,20.9566,20.6581,20.8287,313256.53642718,0
+WGO.US,D,20140617,000000,20.8386,21.2254,20.6124,21.1104,557957.42749799,0
+WGO.US,D,20140618,000000,21.1471,21.6659,21.1283,21.4685,272856.62989979,0
+WGO.US,D,20140619,000000,21.4506,21.7938,21.4506,21.6311,179245.09880785,0
+WGO.US,D,20140620,000000,21.766,22.1231,21.3336,21.4586,323508.73348736,0
+WGO.US,D,20140623,000000,21.4437,21.5667,21.1283,21.1381,187223.06218388,0
+WGO.US,D,20140624,000000,21.0915,21.3147,20.6581,20.7245,224382.99217721,0
+WGO.US,D,20140625,000000,20.7057,21.4942,20.5072,21.4079,562924.24902361,0
+WGO.US,D,20140626,000000,21.899,22.0082,21.1471,21.4506,661884.66483544,0
+WGO.US,D,20140627,000000,21.3058,21.8653,21.3058,21.8553,721246.59955378,0
+WGO.US,D,20140630,000000,21.8553,22.6638,21.7294,22.6479,446153.0350152,0
+WGO.US,D,20140701,000000,22.7908,23.5805,22.763,23.511,587282.54180286,0
+WGO.US,D,20140702,000000,23.4852,23.5973,23.0695,23.1519,254725.26152965,0
+WGO.US,D,20140703,000000,23.2927,23.5635,23.0616,23.4306,128528.47795264,0
+WGO.US,D,20140707,000000,23.3027,24.004,23.1063,23.9444,416404.52614147,0
+WGO.US,D,20140708,000000,23.9444,23.9444,23.637,23.76,270466.46675036,0
+WGO.US,D,20140709,000000,23.6826,23.8988,23.006,23.0785,407969.90148046,0
+WGO.US,D,20140710,000000,22.5676,22.89,22.277,22.772,198819.03295902,0
+WGO.US,D,20140711,000000,22.7819,22.7819,22.4218,22.4317,205464.31152546,0
+WGO.US,D,20140714,000000,22.5497,22.5497,22.1231,22.3503,158884.86045737,0
+WGO.US,D,20140715,000000,22.393,22.6559,21.9814,22.1896,185403.4736201,0
+WGO.US,D,20140716,000000,22.3503,22.5309,22.1073,22.1609,134611.24659188,0
+WGO.US,D,20140717,000000,22.0617,22.1163,21.6034,21.6659,155544.07569263,0
+WGO.US,D,20140718,000000,21.6311,22.3573,21.537,22.3503,279552.31258157,0
+WGO.US,D,20140721,000000,22.3315,22.639,22.1421,22.1896,154339.417336,0
+WGO.US,D,20140722,000000,22.3127,22.9356,22.3127,22.8186,274728.63874352,0
+WGO.US,D,20140723,000000,22.8543,22.9792,22.6103,22.6191,105945.41811566,0
+WGO.US,D,20140724,000000,22.6559,22.8721,22.2264,22.277,184105.06360894,0
+WGO.US,D,20140725,000000,22.1321,22.3315,21.9377,21.9814,135689.89466016,0
+WGO.US,D,20140728,000000,22.0349,22.0349,21.4268,21.5568,185910.53902042,0
+WGO.US,D,20140729,000000,21.6123,21.7482,21.53,21.5667,105373.83544771,0
+WGO.US,D,20140730,000000,21.7294,21.766,21.4079,21.6748,172840.75191274,0
+WGO.US,D,20140731,000000,21.4774,21.5756,20.9219,21.1381,230996.01210984,0
+WGO.US,D,20140801,000000,21.1203,21.4347,20.6491,21.1005,530577.91204525,0
+WGO.US,D,20140804,000000,21.1005,21.7294,21.1005,21.6311,125015.31111344,0
+WGO.US,D,20140805,000000,21.522,21.522,20.8386,20.9477,307810.87580584,0
+WGO.US,D,20140806,000000,20.778,21.4774,20.778,21.3336,230785.32290771,0
+WGO.US,D,20140807,000000,21.4685,21.5042,21.1987,21.2532,208282.90965528,0
+WGO.US,D,20140808,000000,21.2165,21.4347,21.1283,21.2968,124927.60795274,0
+WGO.US,D,20140811,000000,21.3981,21.7125,21.3336,21.4437,96614.608283903,0
+WGO.US,D,20140812,000000,21.3981,21.5756,20.8386,20.9309,136291.71979732,0
+WGO.US,D,20140813,000000,21.0002,21.156,20.8386,21.1005,104092.56283576,0
+WGO.US,D,20140814,000000,21.1619,21.2354,21.0202,21.1619,87504.568477333,0
+WGO.US,D,20140815,000000,21.3802,21.3802,20.8207,21.2165,148055.03223539,0
+WGO.US,D,20140818,000000,21.4942,22.7997,21.4506,22.6896,467329.82003419,0
+WGO.US,D,20140819,000000,22.6479,22.8186,22.4406,22.7074,152366.60026159,0
+WGO.US,D,20140820,000000,22.6013,22.7541,22.3573,22.5497,85312.997542346,0
+WGO.US,D,20140821,000000,22.4962,22.4962,22.1321,22.3503,114433.47113893,0
+WGO.US,D,20140822,000000,22.3127,22.4674,22.1421,22.2164,112958.64672408,0
+WGO.US,D,20140825,000000,22.4317,22.4317,21.8653,21.9278,111126.96117262,0
+WGO.US,D,20140826,000000,22.017,22.0428,21.7562,21.8028,179884.22299036,0
+WGO.US,D,20140827,000000,21.7938,21.9724,21.5945,21.9079,238837.88437445,0
+WGO.US,D,20140828,000000,21.8365,22.3047,21.6659,22.0349,384574.3273042,0
+WGO.US,D,20140829,000000,22.1073,22.2948,21.9456,22.2432,155643.875841,0
+WGO.US,D,20140902,000000,22.3573,22.5775,22.2164,22.4317,225159.21555345,0
+WGO.US,D,20140903,000000,22.6103,22.6103,22.017,22.1698,114443.551962,0
+WGO.US,D,20140904,000000,22.268,22.4575,22.0082,22.1321,118061.55936112,0
+WGO.US,D,20140905,000000,22.0716,22.1321,21.8653,22.025,66968.92380547,0
+WGO.US,D,20140908,000000,22.025,22.1698,21.6411,22.0528,165690.42411059,0
+WGO.US,D,20140909,000000,22.017,22.1609,21.4506,21.5122,126616.14581664,0
+WGO.US,D,20140910,000000,21.537,21.6748,20.8386,21.0727,294537.45607218,0
+WGO.US,D,20140911,000000,20.9119,21.4079,20.9119,21.1897,183483.07682564,0
+WGO.US,D,20140912,000000,21.1619,21.288,20.9021,21.1005,150243.57892346,0
+WGO.US,D,20140915,000000,21.5756,22.2522,21.271,22.1231,288571.62498052,0
+WGO.US,D,20140916,000000,22.0915,22.6559,21.9456,22.6479,252674.82211761,0
+WGO.US,D,20140917,000000,22.7074,22.9456,22.4218,22.523,180321.73071151,0
+WGO.US,D,20140918,000000,22.6638,23.0527,22.5775,22.9792,164123.86420582,0
+WGO.US,D,20140919,000000,23.016,23.1936,22.8275,22.9704,409142.30120327,0
+WGO.US,D,20140922,000000,22.8721,22.8721,22.0815,22.3226,195913.73975082,0
+WGO.US,D,20140923,000000,22.2264,22.2264,21.6847,21.7204,199689.00798979,0
+WGO.US,D,20140924,000000,21.766,21.9377,21.5945,21.784,102678.22335932,0
+WGO.US,D,20140925,000000,21.7383,21.8553,21.1471,21.2622,167481.78636978,0
+WGO.US,D,20140926,000000,21.3147,21.4942,21.0202,21.1471,160191.33512698,0
+WGO.US,D,20140929,000000,20.9021,21.1381,20.5499,20.6401,354915.53775578,0
+WGO.US,D,20140930,000000,20.5856,20.5856,19.3456,19.5788,679894.05524646,0
+WGO.US,D,20141001,000000,19.4994,20.0549,19.3903,19.7226,387229.61610031,0
+WGO.US,D,20141002,000000,19.7672,20.8287,19.7672,20.6303,329093.50946704,0
+WGO.US,D,20141003,000000,20.8207,21.1203,20.7394,20.8207,235501.13193893,0
+WGO.US,D,20141006,000000,20.9407,21.0915,20.787,20.9119,208316.1763714,0
+WGO.US,D,20141007,000000,20.7483,20.9814,20.2553,20.3257,326253.74160878,0
+WGO.US,D,20141008,000000,20.299,20.5242,19.8863,20.3912,374226.36242488,0
+WGO.US,D,20141009,000000,20.3168,20.4537,19.5182,19.5272,187660.56990503,0
+WGO.US,D,20141010,000000,19.5628,20.0549,19.1929,19.292,360142.44451655,0
+WGO.US,D,20141013,000000,19.292,19.5788,18.8873,19.048,468849.00007054,0
+WGO.US,D,20141014,000000,19.2385,20.0311,19.1215,19.2107,478165.69675,0
+WGO.US,D,20141015,000000,19.0054,19.8674,18.5738,19.7226,582930.6504844,0
+WGO.US,D,20141016,000000,19.5272,20.8842,18.3755,19.4289,1126779.9660987,0
+WGO.US,D,20141017,000000,19.6343,19.6343,19.0668,19.1304,401226.83893026,0
+WGO.US,D,20141020,000000,19.0848,19.4905,18.2099,18.4122,798988.89897204,0
+WGO.US,D,20141021,000000,18.6869,19.1751,18.4569,18.9875,447986.73673127,0
+WGO.US,D,20141022,000000,19.1304,19.2464,18.4389,18.4569,295866.10855254,0
+WGO.US,D,20141023,000000,18.6869,19.292,18.556,19.058,376662.89736042,0
+WGO.US,D,20141024,000000,19.1215,19.4191,18.8873,19.3546,374610.44178377,0
+WGO.US,D,20141027,000000,19.3377,19.3377,18.5898,18.6791,223161.19642137,0
+WGO.US,D,20141028,000000,18.8348,19.2009,18.7227,19.0391,743590.74388405,0
+WGO.US,D,20141029,000000,19.0848,19.3188,18.6621,19.2822,255589.18806658,0
+WGO.US,D,20141030,000000,19.1839,19.3992,18.9062,19.3456,229878.04883159,0
+WGO.US,D,20141031,000000,19.5986,19.786,19.0748,19.0748,357142.3915715,0
+WGO.US,D,20141103,000000,19.1125,19.3813,18.9965,19.1661,317059.02288844,0
+WGO.US,D,20141104,000000,19.0848,19.3724,18.9062,19.3278,298198.81101048,0
+WGO.US,D,20141105,000000,19.5788,19.8763,19.4091,19.7325,334382.91733083,0
+WGO.US,D,20141106,000000,19.7672,20.2732,19.7037,20.2553,464138.23145085,0
+WGO.US,D,20141107,000000,20.283,20.5678,20.0043,20.5509,456747.98005969,0
+WGO.US,D,20141110,000000,20.5777,21.1233,20.5598,20.8227,359785.58337994,0
+WGO.US,D,20141111,000000,20.8227,21.038,20.6511,20.8783,381717.42204672,0
+WGO.US,D,20141112,000000,20.7702,21.0856,20.7414,20.8316,267698.27273588,0
+WGO.US,D,20141113,000000,20.8961,20.9745,20.1709,20.4457,203315.08004736,0
+WGO.US,D,20141114,000000,20.4457,20.9051,20.3634,20.8158,191150.55085118,0
+WGO.US,D,20141117,000000,20.789,20.8316,20.4081,20.6601,163753.89799922,0
+WGO.US,D,20141118,000000,20.7265,21.403,20.7265,21.0032,217702.43073004,0
+WGO.US,D,20141119,000000,21.0032,21.1749,20.3733,21.1322,422670.76576055,0
+WGO.US,D,20141120,000000,20.9745,21.7264,20.8396,21.6907,639296.56458693,0
+WGO.US,D,20141121,000000,21.9804,22.0795,21.6173,21.7631,363854.20357019,0
+WGO.US,D,20141124,000000,21.7909,22.1688,21.7909,22.1143,247090.04613793,0
+WGO.US,D,20141125,000000,22.1986,22.6906,22.1599,22.5051,446078.43692449,0
+WGO.US,D,20141126,000000,22.523,22.523,22.016,22.3503,260829.19989733,0
+WGO.US,D,20141128,000000,22.4029,22.8375,22.1143,22.7372,173728.87242503,0
+WGO.US,D,20141201,000000,22.6301,23.4436,22.6301,22.8741,663492.55611479,0
+WGO.US,D,20141202,000000,22.9277,23.8303,22.9277,23.3791,692325.72625394,0
+WGO.US,D,20141203,000000,23.4892,23.877,23.1866,23.757,387298.16569718,0
+WGO.US,D,20141204,000000,23.7054,23.8303,22.9476,23.0269,471610.13750887,0
+WGO.US,D,20141205,000000,23.0467,23.2789,22.8375,23.018,288152.26274089,0
+WGO.US,D,20141208,000000,22.9812,23.0269,22.5587,22.7819,360371.27920019,0
+WGO.US,D,20141209,000000,22.4774,23.2352,22.3653,23.0368,342250.99973542,0
+WGO.US,D,20141210,000000,22.9902,23.0636,22.4406,22.4575,321412.93037152,0
+WGO.US,D,20141211,000000,22.64,23.515,22.5865,23.1638,454956.6178005,0
+WGO.US,D,20141212,000000,22.8999,22.9634,22.267,22.3037,518182.53200081,0
+WGO.US,D,20141215,000000,22.3653,22.4674,21.6709,21.8335,580795.53215859,0
+WGO.US,D,20141216,000000,21.7452,21.9526,21.4635,21.5429,801936.53163713,0
+WGO.US,D,20141217,000000,21.6371,21.8723,21.0667,21.533,1111410.7432492,0
+WGO.US,D,20141218,000000,19.5153,20.0122,18.8466,19.7404,2321181.0852554,0
+WGO.US,D,20141219,000000,19.8278,19.8654,18.8208,19.1711,1663775.3301091,0
+WGO.US,D,20141222,000000,19.1443,19.5153,18.9181,19.1711,1081466.666408,0
+WGO.US,D,20141223,000000,19.1969,20.299,19.1889,20.2176,940418.81428713,0
+WGO.US,D,20141224,000000,20.2275,20.542,20.2176,20.4457,498694.28484572,0
+WGO.US,D,20141226,000000,20.4457,20.9745,20.4457,20.9437,430724.33530959,0
+WGO.US,D,20141229,000000,20.8693,20.9149,20.535,20.8594,447956.49426207,0
+WGO.US,D,20141230,000000,20.7702,21.023,20.1005,20.1977,570434.46220928,0
+WGO.US,D,20141231,000000,20.1373,20.1521,19.6413,19.6511,866541.50243315,0
+WGO.US,D,20150102,000000,19.7563,19.8744,19.2057,19.7742,408999.1535157,0
+WGO.US,D,20150105,000000,19.6839,19.7662,19.0153,19.1799,462103.92135573,0
+WGO.US,D,20150106,000000,19.1889,19.4339,18.2584,18.6552,436730.48969352,0
+WGO.US,D,20150107,000000,18.8288,19.1443,18.6116,18.8645,321211.31391016,0
+WGO.US,D,20150108,000000,19.0996,19.4429,18.9459,19.0897,431113.45508002,0
+WGO.US,D,20150109,000000,19.1522,19.3238,18.7643,18.802,430817.07888182,0
+WGO.US,D,20150112,000000,18.8913,19.0431,18.3963,18.6811,273071.35143114,0
+WGO.US,D,20150113,000000,18.8824,19.3338,18.2862,18.6016,356337.94189067,0
+WGO.US,D,20150114,000000,18.315,18.3775,17.816,18.3596,342047.36710945,0
+WGO.US,D,20150115,000000,18.4589,18.4589,17.2833,17.5145,618545.19030141,0
+WGO.US,D,20150116,000000,17.4827,17.9639,17.4549,17.7187,530970.0560626,0
+WGO.US,D,20150120,000000,17.9291,17.9469,17.4192,17.8537,536998.38825727,0
+WGO.US,D,20150121,000000,17.7833,18.0372,17.4747,17.6851,330479.6226389,0
+WGO.US,D,20150122,000000,17.8448,18.0808,17.6176,17.8448,561403.05282264,0
+WGO.US,D,20150123,000000,17.9192,17.9192,17.4281,17.5055,556108.60454732,0
+WGO.US,D,20150126,000000,17.4917,17.9737,17.4917,17.7833,517717.80605738,0
+WGO.US,D,20150127,000000,17.4192,17.6851,17.2486,17.5898,461452.70018553,0
+WGO.US,D,20150128,000000,17.7337,17.7337,17.074,17.4649,765808.87792596,0
+WGO.US,D,20150129,000000,17.6176,18.2347,17.5055,18.2247,490338.29060464,0
+WGO.US,D,20150130,000000,18.073,18.2445,17.8716,18.0442,500301.16804276,0
+WGO.US,D,20150202,000000,18.1523,18.7127,18.0968,18.6274,352384.2430834,0
+WGO.US,D,20150203,000000,18.7127,19.3328,18.2347,19.2047,547663.89906324,0
+WGO.US,D,20150204,000000,19.1502,19.5788,19.1502,19.3328,511872.94484254,0
+WGO.US,D,20150205,000000,19.4964,19.805,19.3328,19.5788,463761.20866811,0
+WGO.US,D,20150206,000000,19.5698,20.0242,19.5054,19.9061,367623.42331532,0
+WGO.US,D,20150209,000000,19.9617,20.1739,19.4429,19.5054,432231.41835826,0
+WGO.US,D,20150210,000000,19.6581,19.6849,18.6711,19.0778,422538.70697836,0
+WGO.US,D,20150211,000000,18.9895,19.051,18.4797,18.9717,489878.60507273,0
+WGO.US,D,20150212,000000,19.0688,19.5054,18.9339,19.1334,414317.79576639,0
+WGO.US,D,20150213,000000,19.1601,19.6234,19.061,19.4786,277251.86875744,0
+WGO.US,D,20150217,000000,19.6065,20.3128,19.5788,20.0847,463136.19763789,0
+WGO.US,D,20150218,000000,20.048,20.2772,19.9339,20.0242,257771.6862608,0
+WGO.US,D,20150219,000000,20.0152,20.9021,19.9438,20.5558,750203.76381667,0
+WGO.US,D,20150220,000000,20.4686,20.777,20.296,20.7136,467190.70467585,0
+WGO.US,D,20150223,000000,20.7572,20.8028,20.5042,20.6382,363835.05000636,0
+WGO.US,D,20150224,000000,20.6848,21.0648,20.5558,20.6848,461740.00364297,0
+WGO.US,D,20150225,000000,20.6659,20.8663,20.6293,20.8028,403343.81177454,0
+WGO.US,D,20150226,000000,20.8207,21.4635,20.7572,21.3564,558554.21222362,0
+WGO.US,D,20150227,000000,21.4219,21.6917,21.0012,21.0548,651961.10260728,0
+WGO.US,D,20150302,000000,21.0548,21.2652,20.9021,21.0836,417097.07868624,0
+WGO.US,D,20150303,000000,21.0012,21.0747,20.6659,20.6659,341151.1819387,0
+WGO.US,D,20150304,000000,20.6382,20.7672,20.4131,20.4418,406405.3577403,0
+WGO.US,D,20150305,000000,20.4596,20.5042,20.1839,20.2772,305218.08811275,0
+WGO.US,D,20150306,000000,20.3029,21.1749,19.9617,20.1739,470999.23963095,0
+WGO.US,D,20150309,000000,20.2117,20.7037,20.048,20.547,334646.02681291,0
+WGO.US,D,20150310,000000,20.3485,20.4964,20.1471,20.296,429333.18172621,0
+WGO.US,D,20150311,000000,20.296,20.8287,20.2404,20.4051,536141.51829649,0
+WGO.US,D,20150312,000000,20.4874,21.0112,20.4329,20.7473,406956.77876212,0
+WGO.US,D,20150313,000000,20.7304,20.7384,20.04,20.1651,468904.44459741,0
+WGO.US,D,20150316,000000,20.2404,20.2772,19.9706,20.1303,461187.57453884,0
+WGO.US,D,20150317,000000,20.048,20.2682,19.9617,20.1739,435176.02677643,0
+WGO.US,D,20150318,000000,20.1651,20.6104,19.9805,20.538,206566.1454868,0
+WGO.US,D,20150319,000000,20.5212,20.786,20.3029,20.5926,256275.69211751,0
+WGO.US,D,20150320,000000,20.7304,21.1649,20.5558,20.9417,515858.90228364,0
+WGO.US,D,20150323,000000,20.8931,21.6818,20.8842,21.4219,371465.22498655,0
+WGO.US,D,20150324,000000,21.4219,21.899,21.2998,21.765,790214.55057364,0
+WGO.US,D,20150325,000000,22.0092,22.0092,21.4546,21.5826,750204.77189897,0
+WGO.US,D,20150326,000000,19.5054,19.9161,18.1444,18.4965,4865405.4213022,0
+WGO.US,D,20150327,000000,18.4637,19.3228,18.2347,19.0778,1483212.6677262,0
+WGO.US,D,20150330,000000,19.2683,19.4518,19.0322,19.1076,719559.06977219,0
+WGO.US,D,20150331,000000,19.0778,19.3496,18.9985,19.2871,691925.51757814,0
+WGO.US,D,20150401,000000,19.2236,19.4697,18.8437,18.9985,711067.992502,0
+WGO.US,D,20150402,000000,19.0688,19.2415,18.818,19.1601,663677.03517693,0
+WGO.US,D,20150406,000000,19.0322,19.2047,18.9627,19.051,419192.88180209,0
+WGO.US,D,20150407,000000,19.1334,19.1334,18.9161,18.9339,375014.6827888,0
+WGO.US,D,20150408,000000,18.9251,19.1959,18.9161,19.1076,370471.25583204,0
+WGO.US,D,20150409,000000,19.051,19.2603,19.0064,19.1601,366115.33218435,0
+WGO.US,D,20150410,000000,19.1502,19.1959,19.0322,19.1502,391195.41189527,0
+WGO.US,D,20150413,000000,19.1076,19.1334,18.8973,18.8973,349858.99690486,0
+WGO.US,D,20150414,000000,18.8973,19.051,18.8536,18.9985,364301.79211441,0
+WGO.US,D,20150415,000000,19.051,19.786,18.9161,19.6323,518563.58711278,0
+WGO.US,D,20150416,000000,19.5966,19.6165,19.2871,19.5054,315347.29913149,0
+WGO.US,D,20150417,000000,19.4051,19.425,18.818,19.2147,701371.24879287,0
+WGO.US,D,20150420,000000,19.4439,19.4439,18.9806,19.2236,310920.80972232,0
+WGO.US,D,20150421,000000,19.2603,19.3883,19.1155,19.2504,309288.72446761,0
+WGO.US,D,20150422,000000,19.2415,19.2683,18.7683,19.06,717145.72072971,0
+WGO.US,D,20150423,000000,19.05,19.05,18.56,18.9241,550107.49057493,0
+WGO.US,D,20150424,000000,18.9151,19.2415,18.8695,19.1879,316624.53941421,0
+WGO.US,D,20150427,000000,19.1879,19.6681,19.1155,19.2683,479971.17216148,0
+WGO.US,D,20150428,000000,19.2782,19.8793,19.2782,19.7792,377351.41757596,0
+WGO.US,D,20150429,000000,19.7236,19.8158,19.1334,19.1601,323788.98036865,0
+WGO.US,D,20150430,000000,19.1334,19.2683,18.8417,18.8695,393483.75873171,0
+WGO.US,D,20150501,000000,18.9151,19.1234,18.7385,18.7882,358029.50400149,0
+WGO.US,D,20150504,000000,18.807,19.1601,18.7296,18.8338,208650.85969726,0
+WGO.US,D,20150505,000000,18.8338,18.9617,18.3507,18.8516,514657.26817393,0
+WGO.US,D,20150506,000000,18.8774,18.9885,18.4935,18.7485,250073.96976606,0
+WGO.US,D,20150507,000000,18.7107,19.3784,18.6493,19.1234,343651.22605957,0
+WGO.US,D,20150508,000000,19.3426,19.4706,19.1066,19.3238,352434.64719874,0
+WGO.US,D,20150511,000000,19.3238,19.8793,19.3158,19.7613,287129.05919949,0
+WGO.US,D,20150512,000000,19.6949,19.8228,19.2236,19.6869,252489.33497316,0
+WGO.US,D,20150513,000000,19.7236,19.9191,19.5788,19.6184,185603.07391685,0
+WGO.US,D,20150514,000000,19.7524,20.0102,19.5351,19.8228,189003.33553769,0
+WGO.US,D,20150515,000000,19.8605,20.5519,19.7524,20.4557,421436.87301703,0
+WGO.US,D,20150518,000000,20.4557,20.6263,20.0797,20.0886,397678.38921032,0
+WGO.US,D,20150519,000000,20.1511,20.5797,19.9924,20.3921,263857.47914697,0
+WGO.US,D,20150520,000000,20.4388,20.4557,20.2543,20.291,203602.3835048,0
+WGO.US,D,20150521,000000,20.291,20.5261,20.0608,20.4011,265506.70180089,0
+WGO.US,D,20150522,000000,20.3833,20.5608,20.1889,20.4557,126441.74757756,0
+WGO.US,D,20150526,000000,20.4011,20.4467,20.1422,20.3336,384516.86661271,0
+WGO.US,D,20150527,000000,20.3078,20.5092,20.1511,20.4646,162332.50194663,0
+WGO.US,D,20150528,000000,20.4011,20.6541,20.0886,20.1343,267801.09713118,0
+WGO.US,D,20150529,000000,20.0976,20.2265,19.7047,19.799,378776.84595778,0
+WGO.US,D,20150601,000000,19.8605,20.1144,19.7434,19.8793,322340.36609378,0
+WGO.US,D,20150602,000000,19.799,20.036,19.6343,19.7792,227698.57488429,0
+WGO.US,D,20150603,000000,19.7434,20.051,19.7236,20.0282,249590.0902588,0
+WGO.US,D,20150604,000000,19.9468,20.0976,19.6869,19.7613,213481.59011146,0
+WGO.US,D,20150605,000000,19.6681,19.7613,18.6146,18.6681,1273087.9916964,0
+WGO.US,D,20150608,000000,18.684,18.8863,18.3239,18.7683,705747.3340867,0
+WGO.US,D,20150609,000000,18.8338,18.8338,18.315,18.3507,432915.90624458,0
+WGO.US,D,20150610,000000,18.4499,18.6493,18.3874,18.4777,407240.04989033,0
+WGO.US,D,20150611,000000,18.5412,18.9329,18.315,18.4677,798829.62196757,0
+WGO.US,D,20150612,000000,18.4499,18.5223,18.3596,18.4409,454398.14020253,0
+WGO.US,D,20150615,000000,18.2783,18.5858,18.2584,18.3596,677208.52398113,0
+WGO.US,D,20150616,000000,18.4062,18.4409,18.1841,18.2396,481401.64095484,0
+WGO.US,D,20150617,000000,18.2584,18.3239,18.1007,18.1761,881356.28001391,0
+WGO.US,D,20150618,000000,18.2584,18.2783,18.0412,18.0759,710572.01600705,0
+WGO.US,D,20150619,000000,18.0848,18.1841,17.9945,18.1007,555048.10196056,0
+WGO.US,D,20150622,000000,18.1919,18.4062,18.0491,18.1295,622108.76125595,0
+WGO.US,D,20150623,000000,18.2009,18.5778,18.2009,18.4677,1280563.9300837,0
+WGO.US,D,20150624,000000,18.4062,18.8863,18.4062,18.8596,1046985.2111038,0
+WGO.US,D,20150625,000000,20.3535,20.6075,19.9647,20.5608,2637163.4762401,0
+WGO.US,D,20150626,000000,20.7007,22.5329,20.5608,22.2829,2757896.4537142,0
+WGO.US,D,20150629,000000,22.0567,22.4774,21.6291,22.1203,820884.44667578,0
+WGO.US,D,20150630,000000,22.3117,22.3503,21.0915,21.4923,910889.05927398,0
+WGO.US,D,20150701,000000,21.5835,21.6569,21.0449,21.4308,691257.15900873,0
+WGO.US,D,20150702,000000,21.4477,21.4546,21.0638,21.2086,327850.54398276,0
+WGO.US,D,20150706,000000,21.0826,21.5448,21.0092,21.275,436949.2435541,0
+WGO.US,D,20150707,000000,21.2472,21.3564,20.9992,21.1303,373289.85396186,0
+WGO.US,D,20150708,000000,20.9705,21.1113,20.4646,20.5975,914175.40759416,0
+WGO.US,D,20150709,000000,20.8643,21.0915,20.7642,20.9397,379874.64758989,0
+WGO.US,D,20150710,000000,21.0915,21.3831,21.0915,21.3098,318514.69373946,0
+WGO.US,D,20150713,000000,21.4308,21.767,21.3286,21.6391,383276.92537534,0
+WGO.US,D,20150714,000000,21.6014,21.6193,21.3375,21.4308,214413.05816294,0
+WGO.US,D,20150715,000000,21.4308,21.5102,21.1491,21.1828,338140.04008828,0
+WGO.US,D,20150716,000000,21.275,21.3286,21.0638,21.1303,246298.70152709,0
+WGO.US,D,20150717,000000,21.0449,21.1639,20.4646,20.8445,703549.71465787,0
+WGO.US,D,20150720,000000,20.7999,20.8445,20.1759,20.2136,448566.38405768,0
+WGO.US,D,20150721,000000,20.1859,20.5787,20.1859,20.4269,314203.12571327,0
+WGO.US,D,20150722,000000,20.3416,20.7096,20.2325,20.535,241282.48396844,0
+WGO.US,D,20150723,000000,20.5965,20.6719,20.0578,20.0856,313875.49896356,0
+WGO.US,D,20150724,000000,20.0578,20.1045,19.6819,19.804,214173.13457392,0
+WGO.US,D,20150727,000000,19.6492,19.7385,18.9826,19.0788,283047.33393925,0
+WGO.US,D,20150728,000000,19.1363,19.6036,18.9261,19.4469,306334.03522638,0
+WGO.US,D,20150729,000000,19.4002,19.794,19.3367,19.6641,132720.08418432,0
+WGO.US,D,20150730,000000,19.5837,20.0946,19.4746,19.9051,235706.78072952,0
+WGO.US,D,20150731,000000,19.9904,20.4447,19.7841,20.4269,334431.30528156,0
+WGO.US,D,20150803,000000,20.4447,20.543,20.2037,20.3515,325907.96937755,0
+WGO.US,D,20150804,000000,20.3058,20.4636,19.8853,20.4368,446821.39358461,0
+WGO.US,D,20150805,000000,20.6253,20.774,20.1859,20.5082,234178.52795241,0
+WGO.US,D,20150806,000000,20.5608,20.792,19.804,20.1045,293617.07692607,0
+WGO.US,D,20150807,000000,20.0668,20.1214,19.7662,20.0578,227617.92829974,0
+WGO.US,D,20150810,000000,20.0768,20.3813,19.9428,20.3713,379365.56602495,0
+WGO.US,D,20150811,000000,20.1859,20.1859,19.6819,19.8198,258578.15210624,0
+WGO.US,D,20150812,000000,19.7563,19.7662,19.2534,19.4469,267961.38221796,0
+WGO.US,D,20150813,000000,19.3913,19.5837,19.1621,19.1909,334100.65428493,0
+WGO.US,D,20150814,000000,19.1453,19.31,19.0887,19.2534,202037.83976464,0
+WGO.US,D,20150817,000000,19.2266,19.5658,19.1363,19.2901,360121.2747881,0
+WGO.US,D,20150818,000000,19.2901,19.557,19.2355,19.4469,230240.95846204,0
+WGO.US,D,20150819,000000,19.3913,19.6036,19.0788,19.31,243468.00640959,0
+WGO.US,D,20150820,000000,19.0698,19.5371,18.9826,19.0143,317921.94134306,0
+WGO.US,D,20150821,000000,18.6929,18.9538,18.3765,18.6413,370507.54679508,0
+WGO.US,D,20150824,000000,17.7337,18.9261,17.3616,18.1275,558997.76843861,0
+WGO.US,D,20150825,000000,18.56,18.6413,17.4182,17.4351,407132.18508351,0
+WGO.US,D,20150826,000000,17.81,17.81,17.3815,17.7733,195474.21586505,0
+WGO.US,D,20150827,000000,17.8368,18.2386,17.4897,18.1999,313111.37257501,0
+WGO.US,D,20150828,000000,18.1642,18.7217,18.1642,18.6771,211325.30205721,0
+WGO.US,D,20150831,000000,18.5778,18.9082,18.5778,18.7306,185744.2054398,0
+WGO.US,D,20150901,000000,18.3765,18.6046,18.066,18.1176,405492.03517034,0
+WGO.US,D,20150902,000000,18.3298,19.1086,18.2386,18.7117,600862.41855779,0
+WGO.US,D,20150903,000000,18.7892,19.0788,18.7029,18.7693,218870.79812362,0
+WGO.US,D,20150904,000000,18.55,18.9261,18.3586,18.4221,176016.21117916,0
+WGO.US,D,20150908,000000,18.7217,18.8348,18.3497,18.55,277139.97162139,0
+WGO.US,D,20150909,000000,18.7029,18.8883,18.2386,18.2574,217996.79076362,0
+WGO.US,D,20150910,000000,18.2674,18.6146,18.2674,18.4142,181794.53896175,0
+WGO.US,D,20150911,000000,18.3953,18.5412,17.7178,17.9926,311031.69877607,0
+WGO.US,D,20150914,000000,17.9479,18.0005,17.5978,17.9003,308082.04994637,0
+WGO.US,D,20150915,000000,17.9579,18.6691,17.8368,18.56,258993.48201665,0
+WGO.US,D,20150916,000000,18.5778,18.9538,18.4677,18.9082,183559.69108096,0
+WGO.US,D,20150917,000000,18.8526,19.5103,18.7792,19.0332,291516.23339869,0
+WGO.US,D,20150918,000000,18.7792,19.1909,18.5412,18.6046,328746.7291535,0
+WGO.US,D,20150921,000000,18.6849,18.7217,18.314,18.3864,209470.43061269,0
+WGO.US,D,20150922,000000,18.1553,18.1553,17.3428,17.827,816669.65455104,0
+WGO.US,D,20150923,000000,17.9201,17.9201,17.2347,17.4966,382751.7144935,0
+WGO.US,D,20150924,000000,17.2347,17.6166,17.1226,17.6166,288871.02542564,0
+WGO.US,D,20150925,000000,17.7337,17.7922,17.2972,17.443,227725.79310657,0
+WGO.US,D,20150928,000000,17.4182,17.4717,16.9739,17.1494,362398.53271917,0
+WGO.US,D,20150929,000000,17.2247,17.4004,17.0591,17.2049,415548.664263,0
+WGO.US,D,20150930,000000,17.3914,17.8368,17.1316,17.5125,449332.52661085,0
+WGO.US,D,20151001,000000,17.4351,17.5888,16.4739,16.6564,641638.33978563,0
+WGO.US,D,20151002,000000,16.573,17.2347,16.2814,17.2347,731395.97221866,0
+WGO.US,D,20151005,000000,17.3329,18.2287,17.3329,18.1463,495351.48391636,0
+WGO.US,D,20151006,000000,18.1553,18.4321,18.1553,18.2862,290589.80575874,0
+WGO.US,D,20151007,000000,18.4409,19.052,18.3953,18.6324,524003.19924029,0
+WGO.US,D,20151008,000000,18.5778,18.8705,18.2773,18.3676,444083.44203933,0
+WGO.US,D,20151009,000000,18.4777,18.5322,18.0293,18.1909,520394.26458194,0
+WGO.US,D,20151012,000000,18.2674,18.4409,18.1086,18.2089,403162.35695932,0
+WGO.US,D,20151013,000000,18.1463,18.4846,18.074,18.1553,390625.84539193,0
+WGO.US,D,20151014,000000,18.2674,18.4499,17.5045,18.4053,615506.83022871,0
+WGO.US,D,20151015,000000,17.7436,18.1086,16.7288,17.6354,1600104.8516115,0
+WGO.US,D,20151016,000000,17.6354,18.9985,17.5125,18.323,1272343.0188717,0
+WGO.US,D,20151019,000000,18.2674,19.0698,18.1999,19.0421,593779.6322702,0
+WGO.US,D,20151020,000000,18.9261,19.4389,18.8883,19.0698,367757.49826213,0
+WGO.US,D,20151021,000000,19.0788,19.2445,18.6849,18.7029,391826.47141933,0
+WGO.US,D,20151022,000000,18.7594,19.052,18.4499,18.6691,367881.49238586,0
+WGO.US,D,20151023,000000,18.7306,19.0421,18.6691,18.9161,217888.9259568,0
+WGO.US,D,20151026,000000,18.8248,18.9826,18.7306,18.9637,255715.19835493,0
+WGO.US,D,20151027,000000,18.8248,18.8348,18.1275,18.2089,358812.78395387,0
+WGO.US,D,20151028,000000,18.2952,19.3734,18.2574,19.3268,392045.22527991,0
+WGO.US,D,20151029,000000,19.1909,19.2901,18.8794,19.0887,247622.31359592,0
+WGO.US,D,20151030,000000,19.052,19.2445,18.7693,19.1989,273755.83931746,0
+WGO.US,D,20151102,000000,19.1809,19.9517,19.0788,19.8288,548951.22016902,0
+WGO.US,D,20151103,000000,19.7196,20.033,19.6998,19.794,258884.60912751,0
+WGO.US,D,20151104,000000,19.8753,20.662,19.6641,19.794,596437.94531324,0
+WGO.US,D,20151105,000000,19.804,20.0152,19.5202,19.557,272766.91057448,0
+WGO.US,D,20151106,000000,19.4835,19.9914,19.0123,19.7395,262462.29323435,0
+WGO.US,D,20151109,000000,19.7395,19.7752,19.2246,19.4191,179402.35964771,0
+WGO.US,D,20151110,000000,19.3446,19.6739,19.2802,19.3724,168006.99725162,0
+WGO.US,D,20151111,000000,19.4459,19.7007,19.3903,19.4746,155933.19546305,0
+WGO.US,D,20151112,000000,19.3358,19.7573,19.0966,19.1512,254953.08813098,0
+WGO.US,D,20151113,000000,19.0302,19.2891,18.7177,18.7455,255610.35779502,0
+WGO.US,D,20151116,000000,18.7267,18.9875,18.555,18.8854,140914.78525632,0
+WGO.US,D,20151117,000000,18.8953,19.0768,18.5272,18.6989,169098.75038989,0
+WGO.US,D,20151118,000000,18.7365,20.2454,18.7365,20.1789,509149.10644956,0
+WGO.US,D,20151119,000000,20.1144,20.2652,19.6036,19.805,310343.17856053,0
+WGO.US,D,20151120,000000,19.7851,20.042,19.6739,19.805,158434.24766623,0
+WGO.US,D,20151123,000000,19.805,19.9448,19.6393,19.8198,150056.0756144,0
+WGO.US,D,20151124,000000,19.7295,19.8773,19.5837,19.7196,207834.31302875,0
+WGO.US,D,20151125,000000,19.7851,20.0698,19.6651,19.7752,249186.85733608,0
+WGO.US,D,20151127,000000,19.8198,20.5132,19.8198,20.4309,192276.57878788,0
+WGO.US,D,20151130,000000,20.5132,20.8336,20.3753,20.6769,328401.96500458,0
+WGO.US,D,20151201,000000,20.8891,21.2482,20.7602,21.157,263700.21830711,0
+WGO.US,D,20151202,000000,21.0816,21.4139,21.0528,21.1818,281124.92098018,0
+WGO.US,D,20151203,000000,21.2284,21.3296,20.3356,20.3456,237638.26642935,0
+WGO.US,D,20151204,000000,20.3178,20.538,20.1243,20.3,213710.4247951,0
+WGO.US,D,20151207,000000,20.1977,20.3555,20.0262,20.0698,146030.80296334,0
+WGO.US,D,20151208,000000,19.9171,20.0886,19.7196,19.8298,228312.49700913,0
+WGO.US,D,20151209,000000,19.8674,20.1889,19.4835,19.6571,241351.03356531,0
+WGO.US,D,20151210,000000,19.6571,19.8128,19.4091,19.5202,254194.00215396,0
+WGO.US,D,20151211,000000,19.2335,19.4746,19.0678,19.2057,255389.58776983,0
+WGO.US,D,20151214,000000,19.1443,19.3358,18.9607,19.1443,235285.40232528,0
+WGO.US,D,20151215,000000,19.2613,19.3813,19.1443,19.3446,488470.31409013,0
+WGO.US,D,20151216,000000,19.547,19.6919,19.4746,19.6214,644076.89088578,0
+WGO.US,D,20151217,000000,18.7554,19.2702,16.9183,17.075,1479451.5126395,0
+WGO.US,D,20151218,000000,16.9897,17.7187,16.7913,17.4341,1206324.7166815,0
+WGO.US,D,20151221,000000,17.57,17.7009,16.7347,17.322,321765.7591789,0
+WGO.US,D,20151222,000000,17.4609,18.0025,17.3042,17.8556,463952.7443064,0
+WGO.US,D,20151223,000000,17.9857,18.2802,17.9767,18.2604,315564.03682745,0
+WGO.US,D,20151224,000000,18.2892,18.6989,18.2415,18.5818,175554.50948265,0
+WGO.US,D,20151228,000000,18.4717,18.4985,17.9589,18.2802,271446.32275257,0
+WGO.US,D,20151229,000000,18.4985,18.8854,18.4082,18.6542,301797.66484577,0
+WGO.US,D,20151230,000000,18.5461,19.1969,18.5272,18.8566,274639.92750052,0
+WGO.US,D,20151231,000000,18.8398,18.8398,18.2802,18.2892,236717.88728324,0
+WGO.US,D,20160104,000000,18.0124,18.0124,17.3418,17.691,290062.57871228,0
+WGO.US,D,20160105,000000,17.8011,17.9449,17.6295,17.6841,237834.84247918,0
+WGO.US,D,20160106,000000,17.4887,17.5601,17.075,17.2129,272071.33378279,0
+WGO.US,D,20160107,000000,16.9461,17.1474,16.7625,16.9183,306926.78762278,0
+WGO.US,D,20160108,000000,17.1028,17.1762,16.6703,16.7249,337170.26490914,0
+WGO.US,D,20160111,000000,16.8002,16.8379,16.2903,16.5334,368094.1977526,0
+WGO.US,D,20160112,000000,16.6614,16.6971,16.1148,16.4471,339207.59925119,0
+WGO.US,D,20160113,000000,16.586,16.6246,15.709,15.7765,286145.17086805,0
+WGO.US,D,20160114,000000,15.7864,15.8836,15.3142,15.5781,374094.30364268,0
+WGO.US,D,20160115,000000,15.1446,15.9759,15.0613,15.8836,404349.87791673,0
+WGO.US,D,20160119,000000,15.957,15.9669,15.1813,15.4045,290561.57945415,0
+WGO.US,D,20160120,000000,15.1446,16.0325,14.8857,15.8043,305060.82727288,0
+WGO.US,D,20160121,000000,15.8578,16.5145,15.6991,16.1534,255938.99262704,0
+WGO.US,D,20160122,000000,16.4371,16.8101,16.2814,16.3945,193813.90430575,0
+WGO.US,D,20160125,000000,16.3746,16.4114,15.8756,15.9838,174575.66156274,0
+WGO.US,D,20160126,000000,16.1078,16.3796,16.0027,16.208,187835.97622641,0
+WGO.US,D,20160127,000000,16.1822,16.4857,16.0423,16.1148,143240.43113811,0
+WGO.US,D,20160128,000000,16.3082,16.3469,15.6346,15.8231,215510.85979505,0
+WGO.US,D,20160129,000000,15.8489,16.2725,15.839,16.2725,382668.04366204,0
+WGO.US,D,20160201,000000,16.1733,16.4292,15.9481,16.2725,331570.36769486,0
+WGO.US,D,20160202,000000,16.1148,16.3003,15.6248,15.8231,171907.26769664,0
+WGO.US,D,20160203,000000,15.9937,16.3082,15.4263,16.1534,343880.06074322,0
+WGO.US,D,20160204,000000,16.2159,16.5334,16.2159,16.3568,447685.32012154,0
+WGO.US,D,20160205,000000,16.328,16.328,15.7864,15.8489,170659.26180082,0
+WGO.US,D,20160208,000000,15.6991,15.9669,15.2012,15.6991,311852.27777381,0
+WGO.US,D,20160209,000000,15.1356,15.3856,14.2419,15.2755,885706.15516776,0
+WGO.US,D,20160210,000000,15.3043,16.0225,15.3043,15.5692,493736.53606087,0
+WGO.US,D,20160211,000000,15.3142,15.6158,15.2329,15.5424,279157.1443173,0
+WGO.US,D,20160212,000000,15.7388,16.0513,15.5345,15.9481,232532.3295454,0
+WGO.US,D,20160216,000000,16.091,16.4471,16.0711,16.3945,344441.5625881,0
+WGO.US,D,20160217,000000,16.5413,17.5978,16.5235,16.9024,375731.42930893,0
+WGO.US,D,20160218,000000,16.9659,17.1702,16.7249,16.8836,219292.17652786,0
+WGO.US,D,20160219,000000,16.8468,17.1136,16.4659,16.8924,304284.60389665,0
+WGO.US,D,20160222,000000,17.0958,17.5174,16.9917,17.5005,254652.67960356,0
+WGO.US,D,20160223,000000,17.4747,17.5551,16.9729,17.2972,267978.51961717,0
+WGO.US,D,20160224,000000,16.9817,17.2694,16.7169,17.197,253752.46210358,0
+WGO.US,D,20160225,000000,17.2893,17.4599,16.9729,17.3934,280656.16270752,0
+WGO.US,D,20160226,000000,17.5363,17.5363,16.9024,17.3746,278600.68288395,0
+WGO.US,D,20160229,000000,17.3934,17.5452,17.2595,17.3071,302379.32833679,0
+WGO.US,D,20160301,000000,17.5174,17.7505,17.316,17.6404,223883.99143535,0
+WGO.US,D,20160302,000000,17.6126,17.9469,17.6126,17.8894,210101.49013675,0
+WGO.US,D,20160303,000000,17.825,18.307,17.825,18.2019,277791.19279158,0
+WGO.US,D,20160304,000000,18.2109,18.4995,18.066,18.4637,259640.67085761,0
+WGO.US,D,20160307,000000,18.3705,18.7009,18.3705,18.5748,189444.87558807,0
+WGO.US,D,20160308,000000,18.6661,19.0153,18.5084,18.6751,352804.61340533,0
+WGO.US,D,20160309,000000,18.8417,19.1106,18.6909,19.1006,271433.21768258,0
+WGO.US,D,20160310,000000,19.2385,19.3318,18.5748,18.6661,372482.38003411,0
+WGO.US,D,20160311,000000,18.8695,19.1651,18.7385,19.0907,340316.48978867,0
+WGO.US,D,20160314,000000,19.1195,19.2385,18.9439,19.1561,211156.95231197,0
+WGO.US,D,20160315,000000,18.9994,19.1751,18.6909,18.7574,155040.03453923,0
+WGO.US,D,20160316,000000,18.7097,19.3953,18.7097,19.3318,163024.0464091,0
+WGO.US,D,20160317,000000,19.313,19.803,19.1561,19.6551,136710.07395465,0
+WGO.US,D,20160318,000000,19.7831,20.3475,19.6363,20.035,486015.63367307,0
+WGO.US,D,20160321,000000,20.0172,20.2364,19.6214,19.8476,389511.91444291,0
+WGO.US,D,20160322,000000,19.7186,19.9209,18.9161,19.0907,346208.73087193,0
+WGO.US,D,20160323,000000,19.0084,19.2107,18.806,18.9994,245477.11444705,0
+WGO.US,D,20160324,000000,19.1561,19.8198,18.5084,19.6899,510177.3504025,0
+WGO.US,D,20160328,000000,19.8198,20.4051,19.7563,19.8962,372396.69303803,0
+WGO.US,D,20160329,000000,19.8962,21.3365,19.6462,21.1977,753252.20471244,0
+WGO.US,D,20160330,000000,21.2254,21.2254,20.3575,20.7364,267449.2764061,0
+WGO.US,D,20160331,000000,20.7999,21.032,20.6243,20.7454,217718.56004695,0
+WGO.US,D,20160401,000000,20.4984,20.9318,20.2275,20.6809,282375.95112292,0
+WGO.US,D,20160404,000000,20.7642,20.7642,19.9716,20.0886,226641.09654445,0
+WGO.US,D,20160405,000000,19.9617,20.4428,19.9161,20.042,194923.80292554,0
+WGO.US,D,20160406,000000,20.1144,20.1699,19.8288,19.9438,310742.37915402,0
+WGO.US,D,20160407,000000,19.8674,19.8962,18.8596,18.8983,501982.64933051,0
+WGO.US,D,20160408,000000,19.0808,19.3873,18.8516,18.9161,270962.44324531,0
+WGO.US,D,20160411,000000,18.9538,19.2494,18.8883,18.9915,221914.19860786,0
+WGO.US,D,20160412,000000,18.9826,19.2772,18.9826,19.1661,200773.70455191,0
+WGO.US,D,20160413,000000,19.2772,20.2245,19.2772,20.1481,258584.20060009,0
+WGO.US,D,20160414,000000,20.0658,20.2632,19.8913,20.0758,145269.7008217,0
+WGO.US,D,20160415,000000,20.0569,20.1671,19.8813,20.0311,130644.44271462,0
+WGO.US,D,20160418,000000,19.8813,20.4487,19.8813,20.2047,192022.54204656,0
+WGO.US,D,20160419,000000,20.2732,20.4031,19.9954,20.1303,75718.070146204,0
+WGO.US,D,20160420,000000,20.0847,20.1481,19.8526,20.0311,153809.16604262,0
+WGO.US,D,20160421,000000,20.0222,20.2533,19.8813,20.0569,181812.68444327,0
+WGO.US,D,20160422,000000,20.0569,20.4031,20.048,20.2245,203979.40628754,0
+WGO.US,D,20160425,000000,20.1957,20.282,20.0132,20.1035,138380.46633702,0
+WGO.US,D,20160426,000000,20.1035,20.4111,19.8337,20.3931,417179.7414354,0
+WGO.US,D,20160427,000000,20.4111,20.792,20.1869,20.7186,159336.48133082,0
+WGO.US,D,20160428,000000,20.532,20.8188,20.2335,20.2632,123603.99588391,0
+WGO.US,D,20160429,000000,20.2335,20.3257,19.8625,20.0936,112350.77309308,0
+WGO.US,D,20160502,000000,20.1204,20.282,19.9011,20.2146,137672.79255764,0
+WGO.US,D,20160503,000000,19.9111,20.2245,19.5292,19.6046,185993.20176958,0
+WGO.US,D,20160504,000000,19.3893,19.5202,19.0252,19.1571,219851.66220814,0
+WGO.US,D,20160505,000000,19.1849,19.3238,18.8883,18.9349,188057.75433391,0
+WGO.US,D,20160506,000000,18.9161,19.1393,18.9161,19.1016,171646.17437918,0
+WGO.US,D,20160509,000000,19.1661,19.5292,19.0917,19.4279,317299.95455977,0
+WGO.US,D,20160510,000000,19.4647,19.7027,19.1473,19.6849,202896.72589004,0
+WGO.US,D,20160511,000000,19.6929,19.7027,19.3516,19.3893,118708.74820208,0
+WGO.US,D,20160512,000000,19.5103,19.7315,19.1849,19.3338,154647.89052188,0
+WGO.US,D,20160513,000000,19.296,19.6046,19.1294,19.2673,198949.0755766,0
+WGO.US,D,20160516,000000,19.3516,19.9477,19.3516,19.8913,200302.93011464,0
+WGO.US,D,20160517,000000,19.7782,19.9389,19.1294,19.1761,216143.93548372,0
+WGO.US,D,20160518,000000,19.1473,19.5758,19.0917,19.1761,129825.87988149,0
+WGO.US,D,20160519,000000,19.1016,19.1761,18.7465,19.0163,110808.40716367,0
+WGO.US,D,20160520,000000,19.1661,19.3685,18.9349,19.3238,195337.11667133,0
+WGO.US,D,20160523,000000,19.2673,19.3982,19.064,19.1571,311739.37255545,0
+WGO.US,D,20160524,000000,19.3426,19.9111,19.296,19.807,141086.15924847,0
+WGO.US,D,20160525,000000,19.9577,20.4031,19.8238,20.282,230958.71306448,0
+WGO.US,D,20160526,000000,20.2732,20.4209,20.0132,20.2533,91094.349571855,0
+WGO.US,D,20160527,000000,20.1957,20.4031,20.1869,20.3753,122458.81438339,0
+WGO.US,D,20160531,000000,20.4964,20.9328,20.4487,20.9129,263644.77378023,0
+WGO.US,D,20160601,000000,20.792,20.9427,20.3307,20.9328,271023.93626602,0
+WGO.US,D,20160602,000000,20.7999,20.9229,20.4487,20.8188,176159.35886673,0
+WGO.US,D,20160603,000000,20.7999,20.7999,20.3356,20.4676,152163.97571792,0
+WGO.US,D,20160606,000000,20.4309,20.7999,20.3168,20.6799,81407.686685795,0
+WGO.US,D,20160607,000000,20.7285,21.3683,20.6987,21.2374,217579.44468861,0
+WGO.US,D,20160608,000000,21.3395,21.6411,21.1322,21.3851,193327.00055157,0
+WGO.US,D,20160609,000000,21.1619,21.3207,20.2047,20.2434,426104.29409752,0
+WGO.US,D,20160610,000000,20.0936,20.0936,19.4547,19.4915,319698.18236765,0
+WGO.US,D,20160613,000000,19.5014,19.7504,19.1016,19.1115,266538.97808306,0
+WGO.US,D,20160614,000000,19.064,19.1849,18.8695,19.0084,181887.28253398,0
+WGO.US,D,20160615,000000,19.044,19.552,18.9161,19.3516,126518.36183288,0
+WGO.US,D,20160616,000000,19.2028,19.3982,18.9637,19.3426,107055.31673545,0
+WGO.US,D,20160617,000000,19.3982,19.4369,19.0917,19.1761,204492.5201817,0
+WGO.US,D,20160620,000000,19.3148,20.1115,19.2772,19.7782,253181.88751793,0
+WGO.US,D,20160621,000000,19.798,20.1204,19.4915,20.0658,369983.34399555,0
+WGO.US,D,20160622,000000,21.6073,21.9922,19.798,21.3108,1435031.3738727,0
+WGO.US,D,20160623,000000,21.6073,22.146,21.2374,21.4972,713736.3863681,0
+WGO.US,D,20160624,000000,20.291,21.6559,20.291,20.9487,639422.57487528,0
+WGO.US,D,20160627,000000,20.7364,21.0796,20.1869,20.3078,516781.29759436,0
+WGO.US,D,20160628,000000,20.5578,20.6898,20.2335,20.282,413214.95372275,0
+WGO.US,D,20160629,000000,20.4309,20.7037,20.3356,20.5846,440526.92766094,0
+WGO.US,D,20160630,000000,20.5757,21.3008,20.4765,21.283,394838.62135206,0
+WGO.US,D,20160701,000000,21.1283,21.8127,21.0142,21.3583,450906.14309177,0
+WGO.US,D,20160705,000000,21.3583,21.3583,20.7454,20.9229,245011.3804213,0
+WGO.US,D,20160706,000000,20.8386,21.033,20.7454,20.9844,244274.47225503,0
+WGO.US,D,20160707,000000,20.9229,21.3207,20.8842,21.0697,157184.22560579,0
+WGO.US,D,20160708,000000,21.3108,21.6361,21.275,21.4784,554331.35544043,0
+WGO.US,D,20160711,000000,21.6272,22.0855,21.6272,21.7859,339989.87112127,0
+WGO.US,D,20160712,000000,22.028,22.27,21.9268,21.9546,538021.59179868,0
+WGO.US,D,20160713,000000,22.0369,22.0756,21.7859,21.9169,214648.94942273,0
+WGO.US,D,20160714,000000,21.9169,22.2164,21.4685,21.526,362242.27996161,0
+WGO.US,D,20160715,000000,21.7036,21.8415,21.5607,21.7314,204091.3034236,0
+WGO.US,D,20160718,000000,21.6559,21.7958,21.3385,21.7135,339902.16796057,0
+WGO.US,D,20160719,000000,21.7135,21.7135,20.8901,20.9646,308482.25862217,0
+WGO.US,D,20160720,000000,20.9566,21.1987,20.6243,21.1887,320507.67246001,0
+WGO.US,D,20160721,000000,21.2165,21.4149,21.0578,21.2165,219705.49027365,0
+WGO.US,D,20160722,000000,21.2066,21.4496,21.022,21.3296,181635.26195728,0
+WGO.US,D,20160725,000000,21.2919,21.4972,21.0122,21.2998,148117.53333842,0
+WGO.US,D,20160726,000000,21.3098,21.7135,21.2552,21.6947,254357.31148766,0
+WGO.US,D,20160727,000000,21.8048,22.0002,21.5895,21.8415,190127.34730978,0
+WGO.US,D,20160728,000000,21.7502,21.8415,21.022,21.6559,341751.99899356,0
+WGO.US,D,20160729,000000,21.6947,22.1688,21.5707,22.1589,354658.47676754,0
+WGO.US,D,20160801,000000,22.1123,22.1123,21.5161,21.6559,183967.96441522,0
+WGO.US,D,20160802,000000,21.526,21.6559,20.8733,20.9924,373539.85837394,0
+WGO.US,D,20160803,000000,20.9646,21.0677,20.8257,21.031,162401.05154349,0
+WGO.US,D,20160804,000000,21.0489,21.4685,21.0489,21.3951,213953.37263104,0
+WGO.US,D,20160805,000000,21.5895,21.8514,21.5895,21.7402,137809.89175137,0
+WGO.US,D,20160808,000000,21.7135,21.8713,21.5409,21.8613,122543.49329716,0
+WGO.US,D,20160809,000000,21.9169,22.0657,21.7135,21.7502,178107.98196578,0
+WGO.US,D,20160810,000000,21.7314,21.8226,21.6272,21.7859,128980.09882609,0
+WGO.US,D,20160811,000000,21.8226,22.0954,21.7402,21.9724,137824.00490366,0
+WGO.US,D,20160812,000000,21.9625,22.0101,21.7224,21.8613,77900.568340431,0
+WGO.US,D,20160815,000000,21.9456,22.4396,21.9169,22.3911,126980.06352939,0
+WGO.US,D,20160816,000000,22.3821,22.3821,21.7859,21.8415,120245.06563765,0
+WGO.US,D,20160817,000000,21.8226,22.1213,21.7036,22.0954,126334.89085304,0
+WGO.US,D,20160818,000000,22.0657,22.2879,21.8514,22.278,99231.589952361,0
+WGO.US,D,20160819,000000,22.2075,22.3543,22.149,22.2264,96264.803723443,0
+WGO.US,D,20160822,000000,22.2352,22.3365,22.0101,22.3365,76180.779925026,0
+WGO.US,D,20160823,000000,22.3821,22.7452,22.3365,22.5973,99672.121920433,0
+WGO.US,D,20160824,000000,22.6163,22.6628,22.3265,22.4575,105640.97725901,0
+WGO.US,D,20160825,000000,22.3821,22.3821,21.9962,22.3166,139408.71028995,0
+WGO.US,D,20160826,000000,22.3721,22.5973,22.2264,22.2978,60212.756185283,0
+WGO.US,D,20160829,000000,22.3721,22.7928,22.2075,22.5895,89000.562620627,0
+WGO.US,D,20160830,000000,22.5339,22.6797,22.515,22.6063,56749.993461418,0
+WGO.US,D,20160831,000000,22.5339,22.6708,22.2978,22.4496,96621.66486005,0
+WGO.US,D,20160901,000000,22.4674,22.6628,22.263,22.3365,208367.58856905,0
+WGO.US,D,20160902,000000,22.3911,22.7244,22.275,22.6163,131753.3332521,0
+WGO.US,D,20160906,000000,22.6361,22.7312,22.4872,22.5428,258249.51727423,0
+WGO.US,D,20160907,000000,22.5428,22.7164,22.3543,22.4009,223786.20745159,0
+WGO.US,D,20160908,000000,22.3623,22.4892,22.263,22.263,128643.39933562,0
+WGO.US,D,20160909,000000,22.149,22.149,21.0866,21.1064,175582.73578724,0
+WGO.US,D,20160912,000000,20.7612,21.4427,20.7503,21.4427,169090.68573143,0
+WGO.US,D,20160913,000000,21.4496,21.7402,20.9566,21.022,135608.23999331,0
+WGO.US,D,20160914,000000,21.0122,21.7135,20.8901,21.2998,251327.01607342,0
+WGO.US,D,20160915,000000,21.2364,21.7582,21.0677,21.7314,348979.94913333,0
+WGO.US,D,20160916,000000,21.6559,21.7135,20.9199,20.9824,237826.77782073,0
+WGO.US,D,20160919,000000,21.1263,21.6947,20.8813,20.9199,198458.13949319,0
+WGO.US,D,20160920,000000,21.0965,21.2066,20.6193,20.6382,242597.02329651,0
+WGO.US,D,20160921,000000,20.8168,21.1064,20.78,20.8257,186709.94828972,0
+WGO.US,D,20160922,000000,21.0489,21.6471,20.9824,21.3385,579779.38519334,0
+WGO.US,D,20160923,000000,21.2264,21.4179,20.9397,21.2462,162737.75103397,0
+WGO.US,D,20160926,000000,21.022,21.4972,20.9397,21.2165,165123.88185417,0
+WGO.US,D,20160927,000000,21.282,21.6649,21.282,21.6272,207722.4158927,0
+WGO.US,D,20160928,000000,21.8226,21.8891,21.5409,21.8613,145613.45688832,0
+WGO.US,D,20160929,000000,21.8713,22.1321,21.6847,21.8514,196800.85218081,0
+WGO.US,D,20160930,000000,21.9069,22.1033,21.77,21.9814,201524.72587048,0
+WGO.US,D,20161003,000000,25.1824,28.5403,24.6696,27.1873,4962627.9032171,0
+WGO.US,D,20161004,000000,27.5147,27.6138,26.4453,26.7012,916367.98661145,0
+WGO.US,D,20161005,000000,26.8123,27.3252,26.6566,27.0653,451705.55236106,0
+WGO.US,D,20161006,000000,27.0752,27.2677,26.8976,27.0454,465139.25718151,0
+WGO.US,D,20161007,000000,27.0454,27.0454,25.9006,26.0039,471807.721641,0
+WGO.US,D,20161010,000000,26.4016,26.7399,26.226,26.3926,469366.14629393,0
+WGO.US,D,20161011,000000,26.3828,26.3828,25.7499,26.0137,292863.03136058,0
+WGO.US,D,20161012,000000,26.0763,26.2915,25.8888,26.0227,348097.87711488,0
+WGO.US,D,20161013,000000,25.245,26.6368,25.1726,25.9651,631645.2198783,0
+WGO.US,D,20161014,000000,26.3103,26.8638,26.0227,26.4304,454179.38634196,0
+WGO.US,D,20161017,000000,26.61,27.1873,26.2825,26.2915,281838.64325339,0
+WGO.US,D,20161018,000000,26.6,26.6834,26.1238,26.3828,257003.52754302,0
+WGO.US,D,20161019,000000,26.5415,27.3728,26.355,27.1873,406801.53408688,0
+WGO.US,D,20161020,000000,27.1873,27.1873,26.6,26.6198,212543.06548382,0
+WGO.US,D,20161021,000000,26.2429,26.7191,26.114,26.6933,163078.48285366,0
+WGO.US,D,20161024,000000,26.7667,27.3252,26.5812,27.2775,234881.16132025,0
+WGO.US,D,20161025,000000,27.1128,27.222,26.4116,26.7289,401231.87934179,0
+WGO.US,D,20161026,000000,26.5415,26.8302,26.4116,26.5227,194078.02187013,0
+WGO.US,D,20161027,000000,26.5911,26.6368,26.2528,26.4016,262344.34760446,0
+WGO.US,D,20161028,000000,26.3103,26.6278,26.0763,26.2429,259256.59149872,0
+WGO.US,D,20161031,000000,26.2528,26.5812,26.0227,26.3451,193081.02846871,0
+WGO.US,D,20161101,000000,26.2528,26.4859,25.2271,25.3203,345269.19816199,0
+WGO.US,D,20161102,000000,25.1824,25.368,24.8075,25.0435,306496.33647777,0
+WGO.US,D,20161103,000000,24.9028,25.1338,24.1796,24.5724,229870.99225544,0
+WGO.US,D,20161104,000000,24.5724,25.5079,24.4365,25.0873,240919.57433799,0
+WGO.US,D,20161107,000000,25.9294,25.9294,25.4622,25.6031,151832.31663898,0
+WGO.US,D,20161108,000000,25.3213,25.978,25.1338,25.9294,166563.42338828,0
+WGO.US,D,20161109,000000,25.2737,26.3966,24.994,26.2577,242313.7521683,0
+WGO.US,D,20161110,000000,26.4919,27.5225,26.3966,27.3331,255371.44228831,0
+WGO.US,D,20161111,000000,27.5692,28.8806,27.1476,28.7387,465859.02794856,0
+WGO.US,D,20161114,000000,28.9262,29.8616,28.9262,29.6741,410711.88535496,0
+WGO.US,D,20161115,000000,29.6741,29.7684,29.3488,29.3934,238783.44792988,0
+WGO.US,D,20161116,000000,29.2079,29.6285,29.1117,29.3488,168517.08689886,0
+WGO.US,D,20161117,000000,29.4391,30.1881,29.4391,30.0958,232105.91072962,0
+WGO.US,D,20161118,000000,30.0958,30.1404,29.7227,29.7227,171432.46093013,0
+WGO.US,D,20161121,000000,29.7227,29.9569,29.4887,29.9093,167849.73641176,0
+WGO.US,D,20161122,000000,29.9569,32.297,29.8616,32.0619,487039.84529678,0
+WGO.US,D,20161123,000000,31.9676,31.9676,31.2653,31.3615,203747.54735698,0
+WGO.US,D,20161125,000000,31.3129,32.0619,31.3129,31.8288,73208.953284574,0
+WGO.US,D,20161128,000000,31.7345,31.8743,31.1255,31.3129,164399.07067558,0
+WGO.US,D,20161129,000000,32.4824,33.4685,30.8467,31.1255,1109302.8431457,0
+WGO.US,D,20161130,000000,31.2653,31.4548,30.3318,30.3785,459469.80228805,0
+WGO.US,D,20161201,000000,30.5154,31.0798,30.3318,30.8933,410351.99997143,0
+WGO.US,D,20161202,000000,30.8467,31.0322,30.4687,30.9399,186598.05115366,0
+WGO.US,D,20161205,000000,31.6393,32.7156,31.4071,32.1045,498547.10482892,0
+WGO.US,D,20161206,000000,32.0619,33.0915,31.8743,32.9051,386721.54261769,0
+WGO.US,D,20161207,000000,32.9051,33.7224,32.5777,33.4199,203702.18365317,0
+WGO.US,D,20161208,000000,33.3227,34.0756,33.1015,33.7939,343020.16653551,0
+WGO.US,D,20161209,000000,34.029,34.029,32.9051,33.2334,387646.96217533,0
+WGO.US,D,20161212,000000,32.9983,33.4904,32.4339,33.4685,527469.99429338,0
+WGO.US,D,20161213,000000,33.3227,33.784,32.6243,33.2334,468716.94128835,0
+WGO.US,D,20161214,000000,32.9051,33.653,32.9051,33.2334,376139.70264319,0
+WGO.US,D,20161215,000000,33.4199,33.653,32.8565,33.1868,366094.1624559,0
+WGO.US,D,20161216,000000,33.4685,33.5617,32.8565,33.2334,687462.73720592,0
+WGO.US,D,20161219,000000,33.4199,33.5617,32.6243,33.5132,265998.64596661,0
+WGO.US,D,20161220,000000,33.5132,35.011,33.3187,34.8225,638197.75487251,0
+WGO.US,D,20161221,000000,36.6964,36.7897,32.297,33.277,1276966.0843307,0
+WGO.US,D,20161222,000000,33.0915,33.1391,29.9093,30.565,1309521.0943465,0
+WGO.US,D,20161223,000000,30.4687,31.2653,30.0025,30.9399,590514.45367847,0
+WGO.US,D,20161227,000000,30.9826,31.6859,30.8933,31.0322,416890.42181335,0
+WGO.US,D,20161228,000000,31.0322,31.3615,29.9321,30.1404,601996.51115294,0
+WGO.US,D,20161229,000000,30.2832,30.5154,29.1593,29.6741,604226.38921559,0
+WGO.US,D,20161230,000000,29.9569,30.0502,29.3488,29.6285,392324.46407889,0
+WGO.US,D,20170103,000000,30.0025,30.7029,29.6741,30.7029,780058.12133261,0
+WGO.US,D,20170104,000000,30.7495,31.3129,30.4251,31.3129,450011.97408564,0
+WGO.US,D,20170105,000000,30.8467,30.9826,30.2356,30.6582,375141.70115945,0
+WGO.US,D,20170106,000000,30.8467,30.9399,30.3318,30.4251,302224.08366154,0
+WGO.US,D,20170109,000000,30.3785,30.4687,29.813,29.9549,278264.99147578,0
+WGO.US,D,20170110,000000,30.1394,30.798,29.9549,30.798,352155.40839975,0
+WGO.US,D,20170111,000000,30.7505,30.7505,30.2773,30.6582,248002.36062559,0
+WGO.US,D,20170112,000000,30.4251,30.5154,29.9549,30.2832,298058.68756984,0
+WGO.US,D,20170113,000000,30.4251,31.3645,30.3785,30.9419,307775.5929251,0
+WGO.US,D,20170117,000000,31.0818,31.1274,30.2832,30.565,345749.04534003,0
+WGO.US,D,20170118,000000,30.6582,30.6582,30.0015,30.2346,202302.96541133,0
+WGO.US,D,20170119,000000,30.3785,30.565,29.4857,29.5313,202912.85520695,0
+WGO.US,D,20170120,000000,29.6256,29.8596,29.3458,29.6256,252056.86766354,0
+WGO.US,D,20170123,000000,29.4361,29.576,28.3578,28.8766,437036.94671479,0
+WGO.US,D,20170124,000000,28.828,29.6256,28.828,29.4361,267585.36751752,0
+WGO.US,D,20170125,000000,29.576,30.565,29.576,30.5154,232176.4764911,0
+WGO.US,D,20170126,000000,30.5154,30.6582,30.1394,30.2832,204396.75236256,0
+WGO.US,D,20170127,000000,30.4251,30.4251,29.576,29.7208,157697.33949996,0
+WGO.US,D,20170130,000000,29.5313,29.5313,28.9679,29.2039,213389.85462154,0
+WGO.US,D,20170131,000000,29.2039,29.6057,28.9679,29.4857,192675.77938137,0
+WGO.US,D,20170201,000000,29.813,30.1394,29.5313,30.0948,266792.00674207,0
+WGO.US,D,20170202,000000,30.2832,30.3785,29.4857,29.813,191695.92337916,0
+WGO.US,D,20170203,000000,30.1394,30.565,29.9073,30.4687,242007.29514703,0
+WGO.US,D,20170206,000000,30.4251,30.4251,29.6256,29.813,168751.97007635,0
+WGO.US,D,20170207,000000,29.813,30.0015,29.2039,29.6721,210926.10146371,0
+WGO.US,D,20170208,000000,29.5313,30.0948,29.3905,30.0492,307311.87506397,0
+WGO.US,D,20170209,000000,30.1394,30.8953,30.1394,30.6582,193495.3502968,0
+WGO.US,D,20170210,000000,30.8953,31.5976,30.685,31.5054,354835.89925354,0
+WGO.US,D,20170213,000000,31.6899,32.0202,31.3427,31.6433,264285.91412736,0
+WGO.US,D,20170214,000000,31.6899,32.2572,31.3645,32.2077,277773.04731006,0
+WGO.US,D,20170215,000000,31.9726,32.2572,31.7385,32.2077,248085.02337474,0
+WGO.US,D,20170216,000000,32.0202,32.3931,31.8327,32.3505,317796.93913702,0
+WGO.US,D,20170217,000000,32.1601,32.3029,31.8327,32.2572,290893.23853309,0
+WGO.US,D,20170221,000000,32.4408,32.5847,31.9141,32.1105,165180.33446335,0
+WGO.US,D,20170222,000000,32.1601,32.6759,31.9269,32.4894,161243.77305529,0
+WGO.US,D,20170223,000000,32.5847,32.6313,31.6899,31.8793,199145.65162643,0
+WGO.US,D,20170224,000000,31.5054,31.5054,31.0342,31.3645,243493.20846726,0
+WGO.US,D,20170227,000000,31.4577,31.9269,31.2226,31.6433,256780.74135322,0
+WGO.US,D,20170228,000000,31.5054,31.548,30.9846,30.9846,246474.10784847,0
+WGO.US,D,20170301,000000,31.6433,32.7712,31.6433,32.2077,280957.57931725,0
+WGO.US,D,20170302,000000,32.1601,32.6759,32.1601,32.538,207411.9265422,0
+WGO.US,D,20170303,000000,32.4408,32.7235,31.8327,32.0668,144928.969002,0
+WGO.US,D,20170306,000000,31.788,32.0202,31.4577,31.8793,288324.64481536,0
+WGO.US,D,20170307,000000,31.548,31.8327,29.8596,30.1871,337133.9739461,0
+WGO.US,D,20170308,000000,30.1871,30.6989,29.9073,30.0015,269926.13463391,0
+WGO.US,D,20170309,000000,29.9549,30.0015,28.828,29.0135,349590.84701125,0
+WGO.US,D,20170310,000000,26.9959,27.6535,26.596,27.2289,978303.55545906,0
+WGO.US,D,20170313,000000,26.9959,27.2289,26.855,27.0425,408906.40994348,0
+WGO.US,D,20170314,000000,26.9492,27.5602,26.855,27.3718,296094.94323619,0
+WGO.US,D,20170315,000000,27.5147,28.5483,27.3718,28.4034,348169.45095866,0
+WGO.US,D,20170316,000000,28.4987,28.4987,27.7924,27.7924,291106.95198213,0
+WGO.US,D,20170317,000000,27.9352,28.1247,27.5147,27.9839,516000.03380659,0
+WGO.US,D,20170320,000000,27.9352,28.1911,27.467,27.6068,638026.38088035,0
+WGO.US,D,20170321,000000,27.7457,27.7457,25.9156,26.104,913863.91016136,0
+WGO.US,D,20170322,000000,27.9352,28.1247,25.8679,27.7457,1521407.8982486,0
+WGO.US,D,20170323,000000,28.6405,28.7089,27.5147,27.9352,729976.59233068,0
+WGO.US,D,20170324,000000,28.078,28.2645,27.6068,28.078,476484.21546226,0
+WGO.US,D,20170327,000000,27.9352,28.3578,27.5147,28.2159,493205.27668518,0
+WGO.US,D,20170328,000000,28.078,28.3112,27.6535,27.9839,350757.19824022,0
+WGO.US,D,20170329,000000,27.9352,28.0295,27.7001,27.841,191439.87047323,0
+WGO.US,D,20170330,000000,27.7924,27.9839,27.467,27.5147,237479.99750719,0
+WGO.US,D,20170331,000000,27.467,27.8648,27.4194,27.467,331420.16343114,0
+WGO.US,D,20170403,000000,27.5147,27.5147,26.3381,26.6228,451101.71105929,0
+WGO.US,D,20170404,000000,26.5257,26.7141,25.5415,25.6824,620356.71420673,0
+WGO.US,D,20170405,000000,25.8213,26.3381,25.5892,25.6824,590613.24574454,0
+WGO.US,D,20170406,000000,25.0723,25.7747,24.625,25.0257,2499828.3912553,0
+WGO.US,D,20170407,000000,25.0257,25.2579,24.4623,24.6011,1461277.8048125,0
+WGO.US,D,20170410,000000,24.6954,24.8859,24.0139,24.2242,803945.63967459,0
+WGO.US,D,20170411,000000,24.129,24.8383,23.8959,24.6954,750502.15617948,0
+WGO.US,D,20170412,000000,24.742,24.742,23.9424,24.0803,711579.09023155,0
+WGO.US,D,20170413,000000,24.0803,24.2242,23.7064,23.7997,571452.62533915,0
+WGO.US,D,20170417,000000,23.7997,24.2728,23.6608,24.2728,362843.09701647,0
+WGO.US,D,20170418,000000,24.0367,24.2242,23.8959,23.8959,343256.05779531,0
+WGO.US,D,20170419,000000,24.0367,24.4137,23.8721,23.9891,350169.48625535,0
+WGO.US,D,20170420,000000,24.2242,24.7907,24.1042,24.6011,568806.4092838,0
+WGO.US,D,20170421,000000,24.6498,24.8145,24.2967,24.742,349327.73752917,0
+WGO.US,D,20170424,000000,25.4503,26.0187,25.1676,25.6398,700880.31270946,0
+WGO.US,D,20170425,000000,25.9205,26.8638,25.9205,26.4869,821964.10282637,0
+WGO.US,D,20170426,000000,26.4869,27.4779,26.4869,27.3826,956174.13266014,0
+WGO.US,D,20170427,000000,27.4303,27.8142,27.2389,27.4779,823918.77441926,0
+WGO.US,D,20170428,000000,27.4303,27.6654,26.9581,27.0523,658820.09462276,0
+WGO.US,D,20170501,000000,27.102,27.1952,26.5573,26.6298,322459.31980598,0
+WGO.US,D,20170502,000000,26.6754,26.6754,25.6864,26.0187,332406.0679272,0
+WGO.US,D,20170503,000000,25.9205,26.11,25.6378,25.9205,206050.00734571,0
+WGO.US,D,20170504,000000,26.0187,26.0187,24.742,25.3561,676585.52911553,0
+WGO.US,D,20170505,000000,25.4027,25.733,25.3075,25.5455,440654.9541139,0
+WGO.US,D,20170508,000000,25.6398,25.6864,24.7907,24.9314,563190.3827526,0
+WGO.US,D,20170509,000000,25.0277,25.4503,25.0277,25.2142,358579.916941,0
+WGO.US,D,20170510,000000,25.1676,25.8481,24.9791,25.8263,251349.19388417,0
+WGO.US,D,20170511,000000,25.733,26.0405,25.2142,25.8263,406985.00506671,0
+WGO.US,D,20170512,000000,25.8263,26.2042,25.615,25.9691,351884.23425922,0
+WGO.US,D,20170515,000000,26.1576,26.8638,25.9691,26.4393,372613.43073399,0
+WGO.US,D,20170516,000000,26.4869,26.4869,25.7797,26.1576,283500.97097731,0
+WGO.US,D,20170517,000000,25.733,25.7797,24.5069,24.6011,441945.29946661,0
+WGO.US,D,20170518,000000,24.5069,24.8859,24.3215,24.742,310329.06540823,0
+WGO.US,D,20170519,000000,24.8859,25.12,24.7202,24.742,258089.23218745,0
+WGO.US,D,20170522,000000,24.9314,25.0733,24.7907,24.8383,154903.94342781,0
+WGO.US,D,20170523,000000,24.8859,25.0833,24.5069,24.6498,216957.45790531,0
+WGO.US,D,20170524,000000,24.8383,25.2142,24.4137,24.7907,267270.8458378,0
+WGO.US,D,20170525,000000,24.9314,25.12,23.7997,24.0803,630447.61809782,0
+WGO.US,D,20170526,000000,23.9891,24.129,23.5556,23.7064,507706.54066853,0
+WGO.US,D,20170530,000000,23.7064,23.8959,23.2828,23.5169,672585.45852214,0
+WGO.US,D,20170531,000000,23.7064,23.7997,22.763,23.0943,462377.11166087,0
+WGO.US,D,20170601,000000,23.141,23.6608,22.9049,23.2828,856452.61470668,0
+WGO.US,D,20170602,000000,23.4713,24.9791,23.4237,24.3681,604437.07841771,0
+WGO.US,D,20170605,000000,24.2728,25.0733,24.2728,25.0277,442517.89021687,0
+WGO.US,D,20170606,000000,26.6298,27.7587,25.3075,26.8638,1758716.5217637,0
+WGO.US,D,20170607,000000,27.0523,27.092,25.3303,25.4503,810597.97481717,0
+WGO.US,D,20170608,000000,25.2609,26.5325,25.1676,25.8729,644051.68882811,0
+WGO.US,D,20170609,000000,26.0633,27.1466,26.0633,26.6754,643714.98933764,0
+WGO.US,D,20170612,000000,26.7697,27.1952,26.2509,26.9581,602016.67279908,0
+WGO.US,D,20170613,000000,27.0523,27.8528,26.8638,27.712,525786.49684102,0
+WGO.US,D,20170614,000000,27.8043,27.8043,26.9353,27.5722,610780.94037442,0
+WGO.US,D,20170615,000000,27.1466,27.712,27.1466,27.4303,469912.52690421,0
+WGO.US,D,20170616,000000,27.2875,27.5672,27.102,27.2875,502441.3267801,0
+WGO.US,D,20170619,000000,27.712,28.2785,27.3826,28.1376,759386.38554933,0
+WGO.US,D,20170620,000000,28.1376,28.1891,27.3826,27.6168,1239380.7436038,0
+WGO.US,D,20170621,000000,28.7011,31.7176,28.2309,31.5272,3587677.2267476,0
+WGO.US,D,20170622,000000,31.7176,32.0024,30.9191,31.9547,1244281.0316972,0
+WGO.US,D,20170623,000000,31.9547,32.8495,31.6244,32.4229,1316446.6197942,0
+WGO.US,D,20170626,000000,32.5668,33.2721,32.2384,33.1342,865792.4972792,0
+WGO.US,D,20170627,000000,33.1342,33.1808,32.1898,32.2384,553852.5163447,0
+WGO.US,D,20170628,000000,32.7066,33.651,32.662,33.2274,1011642.8535096,0
+WGO.US,D,20170629,000000,33.2274,33.2274,31.8595,32.7552,552219.42300768,0
+WGO.US,D,20170630,000000,33.038,33.4159,32.7552,32.9914,568629.99488011,0
+WGO.US,D,20170703,000000,33.2274,34.5012,32.9428,34.3097,542283.76379184,0
+WGO.US,D,20170705,000000,34.3097,34.3097,32.662,33.038,1117176.9740441,0
+WGO.US,D,20170706,000000,32.9428,33.03,31.9319,32.0024,865136.23569747,0
+WGO.US,D,20170707,000000,33.1808,33.2364,32.3793,32.7552,793374.88860546,0
+WGO.US,D,20170710,000000,32.6144,32.7066,32.1145,32.4219,537347.18473543,0
+WGO.US,D,20170711,000000,32.3783,32.5202,32.0688,32.2364,486807.98636622,0
+WGO.US,D,20170712,000000,32.6144,33.2284,32.3783,32.8495,429372.49693617,0
+WGO.US,D,20170713,000000,32.9437,33.2284,32.8029,32.9437,365992.34614292,0
+WGO.US,D,20170714,000000,32.8971,33.4675,32.8971,33.3683,346358.93513564,0
+WGO.US,D,20170717,000000,33.3683,33.6996,33.1113,33.1818,440365.63449185,0
+WGO.US,D,20170718,000000,32.9437,33.0866,32.5658,32.6144,399156.23787209,0
+WGO.US,D,20170719,000000,32.8029,33.4427,32.8029,33.0866,456898.1843234,0
+WGO.US,D,20170720,000000,33.2284,33.4675,32.9159,33.2284,432954.21337224,0
+WGO.US,D,20170721,000000,33.2731,33.5112,32.6144,32.8971,551156.90425631,0
+WGO.US,D,20170724,000000,32.8971,33.9854,32.8029,33.5112,316023.72235936,0
+WGO.US,D,20170725,000000,33.7949,34.15,33.6312,34.0329,401608.90212454,0
+WGO.US,D,20170726,000000,34.0329,34.5795,33.8891,34.4069,489876.58890812,0
+WGO.US,D,20170727,000000,34.5547,34.8831,33.8177,34.6023,561023.00579298,0
+WGO.US,D,20170728,000000,34.5061,34.645,34.0805,34.3623,243515.38627801,0
+WGO.US,D,20170731,000000,34.6023,35.1678,34.267,34.7869,660432.01823134,0
+WGO.US,D,20170801,000000,35.0249,35.1191,34.5061,34.9783,552861.57143711,0
+WGO.US,D,20170802,000000,35.0705,35.0705,32.7552,33.4179,493273.82628204,0
+WGO.US,D,20170803,000000,33.6073,33.899,33.1352,33.2731,259890.6752697,0
+WGO.US,D,20170804,000000,33.4179,33.9387,32.9924,33.8891,366437.91852252,0
+WGO.US,D,20170807,000000,33.9854,34.4069,33.4675,33.5597,477238.26102774,0
+WGO.US,D,20170808,000000,33.5112,33.7472,32.9924,33.1352,315290.84652231,0
+WGO.US,D,20170809,000000,32.9924,33.4675,32.3079,32.5202,410422.56573291,0
+WGO.US,D,20170810,000000,32.3783,32.7066,32.0004,32.0906,326735.60495143,0
+WGO.US,D,20170811,000000,31.9051,33.0866,31.5242,32.9437,483430.91063843,0
+WGO.US,D,20170814,000000,33.3197,33.8177,32.9924,33.4675,489941.10617576,0
+WGO.US,D,20170815,000000,33.4675,33.4675,32.662,32.9437,291106.95198213,0
+WGO.US,D,20170816,000000,33.1352,33.2731,32.7552,32.8029,230258.09586126,0
+WGO.US,D,20170817,000000,32.7066,33.039,31.8813,32.047,411518.3512004,0
+WGO.US,D,20170818,000000,31.7147,33.039,31.3387,32.4706,631562.55712914,0
+WGO.US,D,20170821,000000,32.4706,32.7552,32.0906,32.7066,206969.37840952,0
+WGO.US,D,20170822,000000,32.8029,33.2731,32.8029,33.1352,213200.33514786,0
+WGO.US,D,20170823,000000,32.8971,33.0866,32.7552,32.9437,291082.75800677,0
+WGO.US,D,20170824,000000,33.1352,33.2731,32.3317,32.4706,304670.69942015,0
+WGO.US,D,20170825,000000,32.5658,32.6838,32.3555,32.662,530098.06486721,0
+WGO.US,D,20170828,000000,32.8971,35.0953,32.8971,34.4069,1335119.3283632,0
+WGO.US,D,20170829,000000,34.1252,34.4566,33.1818,34.0805,756397.42150966,0
+WGO.US,D,20170830,000000,34.1252,34.645,34.0329,34.3623,279592.63587384,0
+WGO.US,D,20170831,000000,34.5061,34.7392,33.6996,34.1738,307752.40703205,0
+WGO.US,D,20170901,000000,34.3147,34.5061,33.7949,34.2194,265516.78262396,0
+WGO.US,D,20170905,000000,34.1252,34.8831,33.654,34.8345,550445.1981477,0
+WGO.US,D,20170906,000000,34.9783,36.4424,34.8831,34.9783,1025796.3290971,0
+WGO.US,D,20170907,000000,35.1678,35.4028,34.645,34.9306,380696.23466993,0
+WGO.US,D,20170908,000000,34.9306,35.1191,34.4317,34.5547,369089.17498941,0
+WGO.US,D,20170911,000000,35.0705,35.9216,34.7392,35.3543,633503.11556973,0
+WGO.US,D,20170912,000000,35.3543,36.0645,35.0705,35.9683,480248.39479585,0
+WGO.US,D,20170913,000000,35.9683,37.0575,35.884,36.9613,855474.77486908,0
+WGO.US,D,20170914,000000,36.8204,37.5525,36.5843,37.3392,708528.63317117,0
+WGO.US,D,20170915,000000,37.5763,38.2409,37.3392,37.86,1087074.6282807,0
+WGO.US,D,20170918,000000,37.9543,38.6635,37.2906,37.3392,600096.27600462,0
+WGO.US,D,20170919,000000,37.3392,37.3392,36.9038,37.1061,368822.03317811,0
+WGO.US,D,20170920,000000,37.2906,37.3154,36.6786,37.244,427959.16554204,0
+WGO.US,D,20170921,000000,37.4344,39.6088,37.4344,38.852,1008337.3516256,0
+WGO.US,D,20170922,000000,38.9492,40.2239,38.9492,40.082,898795.09583928,0
+WGO.US,D,20170925,000000,40.2239,41.3121,40.2239,41.073,771907.77588211,0
+WGO.US,D,20170926,000000,41.1216,41.9231,40.6128,41.6901,566442.45627435,0
+WGO.US,D,20170927,000000,41.7833,42.7316,41.2883,42.5848,716011.62813456,0
+WGO.US,D,20170928,000000,42.5848,43.0054,41.8527,42.069,594731.26196782,0
+WGO.US,D,20170929,000000,42.1146,43.3903,42.1146,42.3021,776335.27337359,0
+WGO.US,D,20171002,000000,42.5392,44.1223,42.2555,43.9567,874881.36735732,0
+WGO.US,D,20171003,000000,44.2414,44.292,43.1543,43.7236,563068.40479348,0
+WGO.US,D,20171004,000000,42.069,42.7316,40.5532,41.3577,1082144.0977181,0
+WGO.US,D,20171005,000000,41.4033,41.5948,40.4054,40.6028,663844.37683986,0
+WGO.US,D,20171006,000000,40.5532,41.3121,40.5056,40.839,575240.99864811,0
+WGO.US,D,20171009,000000,41.4559,41.9231,41.3577,41.5948,488448.13627938,0
+WGO.US,D,20171010,000000,41.7377,41.7833,41.4033,41.6901,339032.1929298,0
+WGO.US,D,20171011,000000,41.6901,41.9718,40.5532,40.6495,493148.824076,0
+WGO.US,D,20171012,000000,40.5532,41.4976,40.5056,41.4509,431877.58146857,0
+WGO.US,D,20171013,000000,41.6425,41.6425,39.7984,41.1216,704145.49130119,0
+WGO.US,D,20171016,000000,41.1216,41.8289,40.8935,41.7377,399487.89695103,0
+WGO.US,D,20171017,000000,41.6901,42.3021,40.9073,41.1693,524721.96192504,0
+WGO.US,D,20171018,000000,41.2655,42.3021,41.073,41.9718,1290479.4276533,0
+WGO.US,D,20171019,000000,42.7772,43.8635,40.7447,43.3417,1531060.2863362,0
+WGO.US,D,20171020,000000,44.0995,45.4229,43.9666,45.1382,1003019.7174572,0
+WGO.US,D,20171023,000000,45.5181,45.8009,43.9081,44.4776,940639.58431232,0
+WGO.US,D,20171024,000000,44.6213,45.9436,44.4776,44.7126,779974.45050114,0
+WGO.US,D,20171025,000000,44.5727,44.9983,43.5798,44.1452,686261.10309622,0
+WGO.US,D,20171026,000000,44.1452,45.3743,44.1452,45.281,686086.70485714,0
+WGO.US,D,20171027,000000,45.281,45.9436,44.2414,45.8009,594804.85197622,0
+WGO.US,D,20171030,000000,45.527,46.4624,44.6213,45.3743,608251.66186665,0
+WGO.US,D,20171031,000000,45.3743,46.5091,45.3743,46.4624,667676.09768802,0
+WGO.US,D,20171101,000000,47.0775,47.1251,45.6113,46.9356,1046712.0207986,0
+WGO.US,D,20171102,000000,46.9813,47.1708,44.1938,45.3743,958045.13342157,0
+WGO.US,D,20171103,000000,45.5181,46.7472,45.4229,46.3682,524777.40645191,0
+WGO.US,D,20171106,000000,46.274,46.3682,45.1868,45.4724,777898.80903144,0
+WGO.US,D,20171107,000000,45.4724,45.6113,44.0995,44.7592,438018.81888161,0
+WGO.US,D,20171108,000000,44.3813,45.3743,44.1938,45.3743,333545.20093388,0
+WGO.US,D,20171109,000000,45.0925,45.6113,44.8079,45.5647,529143.41092267,0
+WGO.US,D,20171110,000000,45.6113,46.2254,45.1868,45.8009,550782.90572048,0
+WGO.US,D,20171113,000000,45.5647,46.3227,45.3287,45.8009,407129.16083659,0
+WGO.US,D,20171114,000000,45.4714,45.9198,45.3277,45.6113,409730.01318814,0
+WGO.US,D,20171115,000000,45.4714,46.0835,45.3733,45.7056,491648.79760348,0
+WGO.US,D,20171116,000000,45.7056,46.1798,45.2324,46.0835,477297.73788385,0
+WGO.US,D,20171117,000000,45.9923,47.3165,45.8207,46.891,409065.68694795,0
+WGO.US,D,20171120,000000,47.1281,47.7421,46.6996,47.7421,469511.31014611,0
+WGO.US,D,20171121,000000,48.0735,48.6418,47.8393,48.5962,398755.02111398,0
+WGO.US,D,20171122,000000,48.6905,48.881,48.0269,48.5486,218208.48804805,0
+WGO.US,D,20171124,000000,48.4534,49.0208,48.3205,48.9722,146777.79195268,0
+WGO.US,D,20171127,000000,48.881,49.2569,47.885,47.9792,433015.70639295,0
+WGO.US,D,20171128,000000,50.3014,52.0037,49.7797,51.7239,1165602.223816,0
+WGO.US,D,20171129,000000,51.8628,52.1009,51.2478,51.6763,485958.17298158,0
+WGO.US,D,20171130,000000,52.1009,52.1981,51.343,51.8628,387727.60875988,0
+WGO.US,D,20171201,000000,51.8152,52.953,50.4413,51.1516,1113693.0415918,0
+WGO.US,D,20171204,000000,51.9571,52.2457,49.4483,49.4949,734865.79151867,0
+WGO.US,D,20171205,000000,49.4949,51.5782,49.4483,51.1982,570782.25060513,0
+WGO.US,D,20171206,000000,50.8212,51.8152,50.1824,50.3014,348881.15706726,0
+WGO.US,D,20171207,000000,50.4413,52.5264,50.2539,52.0513,589121.28393047,0
+WGO.US,D,20171208,000000,52.5264,53.4728,52.0513,53.3339,494498.64628481,0
+WGO.US,D,20171211,000000,53.6623,53.8527,51.5345,52.7139,551216.38111241,0
+WGO.US,D,20171212,000000,52.9054,53.7576,52.0037,52.0513,407237.02564341,0
+WGO.US,D,20171213,000000,52.1495,54.1851,52.1009,53.6623,447049.22018594,0
+WGO.US,D,20171214,000000,53.5214,53.7099,51.343,52.0037,546616.50154647,0
+WGO.US,D,20171215,000000,52.0513,53.3339,52.0513,53.0959,639061.68140944,0
+WGO.US,D,20171218,000000,53.3339,54.9886,53.2348,54.8963,658979.37162723,0
+WGO.US,D,20171219,000000,54.942,55.3695,53.9946,54.3735,893942.18761434,0
+WGO.US,D,20171220,000000,54.942,55.557,49.5902,51.8628,1732782.5963389,0
+WGO.US,D,20171221,000000,52.1009,54.1851,51.8628,53.3339,902499.79831678,0
+WGO.US,D,20171222,000000,53.1861,53.5214,52.2884,53.4728,425187.94728064,0
+WGO.US,D,20171226,000000,53.5214,54.7048,53.0482,54.6573,380762.76810218,0
+WGO.US,D,20171227,000000,54.942,54.9886,53.569,53.8052,481846.20525214,0
+WGO.US,D,20171228,000000,53.7576,54.3735,53.1861,54.2773,402893.1989834,0
+WGO.US,D,20171229,000000,54.2773,54.563,52.5979,52.6693,419232.19701205,0
+WGO.US,D,20180102,000000,52.953,54.4678,52.4313,52.5264,593592.12896114,0
+WGO.US,D,20180103,000000,52.5731,53.4728,52.3826,53.4281,715985.41799458,0
+WGO.US,D,20180104,000000,53.6157,53.9946,52.3826,52.6693,485742.44336793,0
+WGO.US,D,20180105,000000,52.7139,53.5214,51.3906,52.9996,670090.45481281,0
+WGO.US,D,20180108,000000,52.9054,52.9054,51.9095,52.0513,533779.58145165,0
+WGO.US,D,20180109,000000,52.2884,52.5741,50.6774,52.4323,690774.28758377,0
+WGO.US,D,20180110,000000,52.2884,54.0462,52.0761,53.2367,545816.08419487,0
+WGO.US,D,20180111,000000,53.4748,55.0887,53.0016,54.0948,713430.93742914,0
+WGO.US,D,20180112,000000,54.3775,54.9846,52.8142,52.955,613458.40698128,0
+WGO.US,D,20180116,000000,53.1881,53.6187,50.0108,50.3004,1007219.3883473,0
+WGO.US,D,20180117,000000,50.7251,51.6843,50.0574,51.6267,752070.73224886,0
+WGO.US,D,20180118,000000,51.6267,51.6267,49.5852,49.7291,594894.57130152,0
+WGO.US,D,20180119,000000,49.6805,51.0524,48.6845,50.3004,837856.5203931,0
+WGO.US,D,20180122,000000,50.0574,50.6774,49.5614,50.2509,644807.75055821,0
+WGO.US,D,20180123,000000,50.2033,51.103,49.9176,50.2033,682142.07879062,0
+WGO.US,D,20180124,000000,50.3004,51.3897,49.6328,50.6278,638407.43599233,0
+WGO.US,D,20180125,000000,51.0107,51.1496,46.4536,46.5002,1679203.0217323,0
+WGO.US,D,20180126,000000,45.3613,45.5062,41.4311,42.6096,3810086.3937681,0
+WGO.US,D,20180129,000000,42.561,46.8811,42.4221,44.6531,2225932.4284972,0
+WGO.US,D,20180130,000000,43.8447,44.7364,43.3219,44.3198,1054805.91364,0
+WGO.US,D,20180131,000000,44.5063,44.8713,42.0898,43.1333,881790.76348814,0
+WGO.US,D,20180201,000000,42.8933,44.176,42.801,43.5599,884014.59305695,0
+WGO.US,D,20180202,000000,43.0362,43.5104,40.2378,40.5701,1114031.7572469,0
+WGO.US,D,20180205,000000,39.8112,42.1355,39.2974,40.097,1270376.2502911,0
+WGO.US,D,20180206,000000,38.9115,42.8477,38.9115,42.0442,907266.01146334,0
+WGO.US,D,20180207,000000,41.8963,42.801,41.1981,41.7089,652169.77564479,0
+WGO.US,D,20180208,000000,41.8488,42.2297,40.2378,40.6653,793687.39412057,0
+WGO.US,D,20180209,000000,41.33,42.9886,40.9967,42.1811,1139775.1551157,0
+WGO.US,D,20180212,000000,42.801,43.3685,40.8558,42.9886,914489.92927388,0
+WGO.US,D,20180213,000000,42.5154,43.7494,40.6653,41.33,791900.06419061,0
+WGO.US,D,20180214,000000,40.8062,42.561,40.8062,42.2297,547754.62647085,0
+WGO.US,D,20180215,000000,42.561,42.8477,41.4708,42.2782,506754.91097091,0
+WGO.US,D,20180216,000000,42.0442,42.4221,39.6208,40.5205,925237.0947467,0
+WGO.US,D,20180220,000000,40.1435,40.9967,40.1435,40.1435,546046.93504313,0
+WGO.US,D,20180221,000000,40.0007,40.333,39.0514,39.2409,850540.21197728,0
+WGO.US,D,20180222,000000,39.4799,39.4799,37.9701,38.2469,1349029.8561147,0
+WGO.US,D,20180223,000000,38.5296,39.7636,38.1496,39.5255,704266.46117801,0
+WGO.US,D,20180226,000000,39.4333,42.0898,38.4829,41.8963,1462053.0201064,0
+WGO.US,D,20180227,000000,43.4161,43.8923,40.333,41.2347,1352747.6636622,0
+WGO.US,D,20180228,000000,41.447,42.6096,40.6653,41.33,730143.93399361,0
+WGO.US,D,20180301,000000,41.4233,41.4233,39.3837,40.1435,808258.21578309,0
+WGO.US,D,20180302,000000,39.7636,40.1911,39.336,40.0007,508077.51495743,0
+WGO.US,D,20180305,000000,39.7636,40.7139,39.3837,40.4729,544761.63010196,0
+WGO.US,D,20180306,000000,40.5701,42.1811,40.4283,42.0898,538126.43235858,0
+WGO.US,D,20180307,000000,41.5184,42.9419,41.3528,42.6583,677203.4835696,0
+WGO.US,D,20180308,000000,43.5104,43.8923,40.6197,41.5184,1073576.4061926,0
+WGO.US,D,20180309,000000,41.8488,42.5154,41.4708,42.2782,473960.98544833,0
+WGO.US,D,20180312,000000,42.2782,42.7068,41.33,41.8488,400905.26067439,0
+WGO.US,D,20180313,000000,41.9946,42.561,41.4233,41.6623,380059.12665203,0
+WGO.US,D,20180314,000000,41.9946,42.3239,41.2834,41.5184,365805.85091616,0
+WGO.US,D,20180315,000000,41.8488,41.8735,40.3806,40.7606,320226.41749641,0
+WGO.US,D,20180316,000000,41.4233,44.1988,41.1881,43.797,1245180.2411149,0
+WGO.US,D,20180319,000000,43.6075,44.792,41.568,42.2297,988278.52988487,0
+WGO.US,D,20180320,000000,42.2782,43.0838,41.6623,41.7565,1306974.6784396,0
+WGO.US,D,20180321,000000,41.3746,41.568,37.5435,39.6674,2600665.8563224,0
+WGO.US,D,20180322,000000,38.6714,39.7636,36.3938,36.4424,1647007.8971,0
+WGO.US,D,20180323,000000,36.4424,36.5843,34.8275,34.9248,1841040.5552663,0
+WGO.US,D,20180326,000000,35.5873,35.9148,33.8305,34.2581,1447891.4798605,0
+WGO.US,D,20180327,000000,34.3057,35.5407,33.7126,34.9248,871890.38715304,0
+WGO.US,D,20180328,000000,34.8761,35.8711,34.5458,35.8711,915725.83818202,0
+WGO.US,D,20180329,000000,36.0625,36.1578,34.8275,35.6846,1243193.3108882,0
+WGO.US,D,20180402,000000,35.635,36.0625,33.8553,34.3533,665587.35114832,0
+WGO.US,D,20180403,000000,34.6856,35.4446,34.2105,35.1628,643396.43532869,0
+WGO.US,D,20180404,000000,34.3057,35.256,33.9278,35.0646,1110629.4794614,0
+WGO.US,D,20180405,000000,35.1628,36.5843,35.1628,36.3472,1018411.1181175,0
+WGO.US,D,20180406,000000,36.4424,37.3918,35.1132,35.4446,855535.25980749,0
+WGO.US,D,20180409,000000,35.4931,36.1816,34.7074,35.5873,629177.43439125,0
+WGO.US,D,20180410,000000,36.0159,36.0537,34.3503,34.5428,1039497.1757288,0
+WGO.US,D,20180411,000000,34.4446,35.756,34.4446,34.7779,657607.37160768,0
+WGO.US,D,20180412,000000,34.9228,35.1618,34.3216,34.8255,696730.03785236,0
+WGO.US,D,20180413,000000,34.9694,35.0636,34.1133,34.398,398529.21067726,0
+WGO.US,D,20180416,000000,34.3503,34.6371,32.6402,34.1133,848379.89159381,0
+WGO.US,D,20180417,000000,34.398,34.9694,34.3017,34.3503,539598.23252652,0
+WGO.US,D,20180418,000000,33.9228,35.0636,33.9228,34.6827,491129.63521548,0
+WGO.US,D,20180419,000000,34.4942,34.4942,32.8743,33.779,672485.65837377,0
+WGO.US,D,20180420,000000,33.6381,34.2076,33.3028,33.6381,432728.40293552,0
+WGO.US,D,20180423,000000,33.6848,34.1083,33.2096,33.5905,414449.85454858,0
+WGO.US,D,20180424,000000,33.8266,34.2552,32.9706,33.4486,540399.65796042,0
+WGO.US,D,20180425,000000,33.3028,34.6143,33.2096,34.4446,1018431.2797637,0
+WGO.US,D,20180426,000000,34.6371,36.3958,34.2076,36.253,700301.67346535,0
+WGO.US,D,20180427,000000,36.1121,36.6816,35.6846,35.9196,559045.14830703,0
+WGO.US,D,20180430,000000,36.0159,36.9196,36.0159,36.0635,452298.30475746,0
+WGO.US,D,20180501,000000,36.0159,37.111,35.7084,36.8244,643237.15832421,0
+WGO.US,D,20180502,000000,36.873,37.9671,35.4208,35.6846,1087228.8648736,0
+WGO.US,D,20180503,000000,35.3493,35.5407,34.0667,35.1122,594455.04741576,0
+WGO.US,D,20180504,000000,35.016,36.3492,34.2114,36.3007,331687.30524245,0
+WGO.US,D,20180507,000000,36.1598,36.6329,34.4446,36.5397,704723.12246299,0
+WGO.US,D,20180508,000000,36.3958,36.4444,33.163,33.3028,970003.00574485,0
+WGO.US,D,20180509,000000,33.2542,34.4446,33.0667,33.9228,522443.69591167,0
+WGO.US,D,20180510,000000,34.1133,34.9694,34.1133,34.6371,405438.60680808,0
+WGO.US,D,20180511,000000,34.7303,34.8741,33.8742,34.2076,697546.58452086,0
+WGO.US,D,20180514,000000,34.2076,34.9228,33.8266,34.018,489642.71381294,0
+WGO.US,D,20180515,000000,33.9228,34.6827,33.7314,34.4942,360037.60395664,0
+WGO.US,D,20180516,000000,34.6827,36.253,34.2552,35.9673,612826.33937492,0
+WGO.US,D,20180517,000000,36.0159,36.3492,35.4931,35.5407,302548.68616433,0
+WGO.US,D,20180518,000000,35.7789,36.3007,35.635,36.253,464795.50111489,0
+WGO.US,D,20180521,000000,36.3958,36.9672,35.9673,36.6329,398194.5273514,0
+WGO.US,D,20180522,000000,36.7281,36.9196,35.5407,36.3492,395594.68308216,0
+WGO.US,D,20180523,000000,35.7312,35.7312,33.3991,34.4446,1246672.202929,0
+WGO.US,D,20180524,000000,34.2552,35.3949,33.4486,35.016,987130.32413742,0
+WGO.US,D,20180525,000000,35.016,35.7789,35.016,35.4931,398208.6405037,0
+WGO.US,D,20180529,000000,35.3007,36.3958,35.3007,35.6846,337886.00334697,0
+WGO.US,D,20180530,000000,35.6846,36.7767,35.6846,36.0159,344503.05560882,0
+WGO.US,D,20180531,000000,35.7312,35.8245,33.4942,34.4942,1080938.4312792,0
+WGO.US,D,20180601,000000,34.7303,34.7779,33.5905,34.2552,766223.19975406,0
+WGO.US,D,20180604,000000,34.3503,35.8245,34.3503,35.016,860985.96084036,0
+WGO.US,D,20180605,000000,34.4942,35.8721,34.2076,34.4942,876423.73328673,0
+WGO.US,D,20180606,000000,34.6827,37.111,34.1619,36.9672,1532948.4244969,0
+WGO.US,D,20180607,000000,35.635,37.871,35.3969,37.1576,1643152.9903588,0
+WGO.US,D,20180608,000000,37.2063,39.7745,37.1576,38.7746,1289213.276276,0
+WGO.US,D,20180611,000000,38.7746,40.1098,38.7746,39.2974,968655.19970066,0
+WGO.US,D,20180612,000000,39.2974,39.5355,38.3005,38.7279,533398.52633968,0
+WGO.US,D,20180613,000000,39.0593,39.5355,37.6338,37.871,458726.84562794,0
+WGO.US,D,20180614,000000,38.1566,38.7279,37.7757,38.6794,360060.78984969,0
+WGO.US,D,20180615,000000,38.4909,38.7508,37.871,38.0614,703293.66175194,0
+WGO.US,D,20180618,000000,38.0614,39.107,37.7291,38.8708,617349.60468554,0
+WGO.US,D,20180619,000000,38.5822,39.0147,37.7261,38.4899,745272.22517179,0
+WGO.US,D,20180620,000000,42.687,44.2602,40.588,44.2116,3774388.1831196,0
+WGO.US,D,20180621,000000,44.5955,45.5519,42.9231,44.2602,1482663.262869,0
+WGO.US,D,20180622,000000,44.0688,45.404,42.4489,42.9727,1107804.8328377,0
+WGO.US,D,20180625,000000,42.5432,42.8745,40.588,41.0165,759398.48253701,0
+WGO.US,D,20180626,000000,41.2089,41.3032,39.848,40.2537,561835.52013226,0
+WGO.US,D,20180627,000000,40.1128,40.1128,38.6308,38.8708,803964.79323842,0
+WGO.US,D,20180628,000000,38.5355,40.0106,38.0594,38.9204,737777.13322072,0
+WGO.US,D,20180629,000000,39.108,39.4928,38.6308,38.7279,685596.77685603,0
+WGO.US,D,20180702,000000,38.5355,39.7765,38.0117,39.6803,370611.37927268,0
+WGO.US,D,20180703,000000,39.8242,39.8242,38.1546,38.2022,320268.7569533,0
+WGO.US,D,20180705,000000,38.6794,39.2567,37.9701,38.8708,454964.68245895,0
+WGO.US,D,20180706,000000,38.9671,40.1584,38.8708,40.0642,434850.41619133,0
+WGO.US,D,20180709,000000,40.3003,41.1127,39.8728,40.6366,396654.17758661,0
+WGO.US,D,20180710,000000,40.5384,40.7328,39.7765,40.3489,367557.89796538,0
+WGO.US,D,20180711,000000,39.9193,40.4431,39.3956,39.4452,301062.77284411,0
+WGO.US,D,20180712,000000,39.9659,39.9659,38.7746,39.587,207929.07276559,0
+WGO.US,D,20180713,000000,39.4452,39.9659,39.3778,39.6337,234691.64184657,0
+WGO.US,D,20180716,000000,39.7299,39.7299,38.3937,39.0147,323071.22576621,0
+WGO.US,D,20180717,000000,38.9204,40.3489,38.9204,39.9659,300688.77430828,0
+WGO.US,D,20180718,000000,40.0146,40.4431,39.6803,40.3975,300460.94770695,0
+WGO.US,D,20180719,000000,40.1584,41.1603,40.0146,40.7794,345407.30543802,0
+WGO.US,D,20180720,000000,40.588,40.8012,39.6803,39.7765,361483.19398459,0
+WGO.US,D,20180723,000000,39.587,40.3489,38.0594,40.2061,520004.13672921,0
+WGO.US,D,20180724,000000,40.4907,40.5502,36.2004,36.6756,1013155.9850521,0
+WGO.US,D,20180725,000000,36.2461,37.0585,34.5815,36.2461,877888.47687851,0
+WGO.US,D,20180726,000000,36.1528,37.5357,35.3403,37.1538,531448.89515833,0
+WGO.US,D,20180727,000000,37.2945,38.0117,36.1528,36.5337,320503.64013078,0
+WGO.US,D,20180730,000000,36.7718,37.9156,36.5813,37.5357,322253.67101539,0
+WGO.US,D,20180731,000000,37.5357,38.4413,37.2479,38.0594,380870.63290901,0
+WGO.US,D,20180801,000000,37.8213,37.8213,35.627,35.9604,445333.46409977,0
+WGO.US,D,20180802,000000,35.8641,37.6308,35.8641,37.1538,566352.73694904,0
+WGO.US,D,20180803,000000,37.2023,38.9671,37.2023,38.5355,587892.43159848,0
+WGO.US,D,20180806,000000,38.2995,38.8708,37.487,38.2509,467586.88102242,0
+WGO.US,D,20180807,000000,38.2022,38.4899,37.7261,38.108,391229.68669371,0
+WGO.US,D,20180808,000000,38.108,38.3223,37.5357,38.108,287549.42952143,0
+WGO.US,D,20180809,000000,38.108,38.4413,37.5822,37.6308,238856.02985597,0
+WGO.US,D,20180810,000000,37.3928,37.3928,36.6756,36.9623,345266.17391507,0
+WGO.US,D,20180813,000000,36.9623,37.3442,35.4842,36.2004,586757.33092102,0
+WGO.US,D,20180814,000000,36.4385,37.4384,36.1528,36.868,292456.77419094,0
+WGO.US,D,20180815,000000,36.5813,36.8194,35.6766,36.2461,283339.67780822,0
+WGO.US,D,20180816,000000,36.5813,37.2479,36.4881,37.1071,317030.79658385,0
+WGO.US,D,20180817,000000,36.7232,36.7232,34.8652,35.627,554087.39952218,0
+WGO.US,D,20180820,000000,35.627,36.2937,35.1023,35.2917,434914.93345897,0
+WGO.US,D,20180821,000000,35.388,35.9128,35.2461,35.8175,523118.10297492,0
+WGO.US,D,20180822,000000,35.6766,36.1528,35.3403,35.7719,318497.55634025,0
+WGO.US,D,20180823,000000,35.6766,35.9128,34.7244,35.2461,252013.52012435,0
+WGO.US,D,20180824,000000,35.2917,35.9604,35.1757,35.5795,180553.58964208,0
+WGO.US,D,20180827,000000,35.7242,37.2945,35.5318,36.6756,657921.8932874,0
+WGO.US,D,20180828,000000,36.7232,37.3442,36.629,36.8194,222928.3294085,0
+WGO.US,D,20180829,000000,36.8194,36.9623,36.2004,36.2937,240791.54788503,0
+WGO.US,D,20180830,000000,36.2004,36.2937,34.9594,35.1519,375761.67177814,0
+WGO.US,D,20180831,000000,34.9128,35.8641,34.5815,35.2461,390658.10402575,0
+WGO.US,D,20180904,000000,35.2917,35.388,34.3861,34.5815,348714.82348664,0
+WGO.US,D,20180905,000000,34.5815,35.8175,34.1966,35.4842,434269.76078262,0
+WGO.US,D,20180906,000000,35.388,35.7947,34.6271,34.9128,428923.90030965,0
+WGO.US,D,20180907,000000,34.767,36.4385,34.767,36.0089,686360.90324459,0
+WGO.US,D,20180910,000000,36.1528,37.6794,36.1528,37.4384,732880.87745658,0
+WGO.US,D,20180911,000000,37.2945,37.2945,35.6717,35.9564,386207.42064122,0
+WGO.US,D,20180912,000000,35.9564,36.7222,34.9526,35.1946,377250.60934528,0
+WGO.US,D,20180913,000000,35.3345,35.8145,34.8583,35.0001,321324.21912852,0
+WGO.US,D,20180914,000000,34.9059,35.9088,34.4754,35.6717,647632.39718187,0
+WGO.US,D,20180917,000000,35.5745,35.5745,34.7601,34.9059,580289.47484058,0
+WGO.US,D,20180918,000000,35.2402,35.8602,34.1411,34.5735,693087.83647788,0
+WGO.US,D,20180919,000000,34.6658,36.2441,34.4258,35.6717,669586.4136594,0
+WGO.US,D,20180920,000000,35.0487,35.0487,33.1371,34.9059,1157692.8100368,0
+WGO.US,D,20180921,000000,34.8583,35.0973,34.4754,34.8583,1072196.3415146,0
+WGO.US,D,20180924,000000,34.4258,34.6658,33.3793,33.8038,482679.88931986,0
+WGO.US,D,20180925,000000,33.8038,33.8276,33.0152,33.0885,442646.92475214,0
+WGO.US,D,20180926,000000,33.0885,34.4258,33.0885,34.2353,646817.86667798,0
+WGO.US,D,20180927,000000,34.2353,34.3305,33.279,33.3247,444217.51698614,0
+WGO.US,D,20180928,000000,33.1371,33.4239,31.4637,31.7008,928981.11243416,0
+WGO.US,D,20181001,000000,31.9884,31.9884,30.306,30.555,917653.29155263,0
+WGO.US,D,20181002,000000,30.4201,31.1373,30.2674,30.3358,535901.59470747,0
+WGO.US,D,20181003,000000,30.6433,31.2236,30.4717,31.2137,688213.75852449,0
+WGO.US,D,20181004,000000,31.1373,32.3059,30.7157,31.1839,789572.4021442,0
+WGO.US,D,20181005,000000,31.1939,31.3685,30.6691,30.9201,376304.02005919,0
+WGO.US,D,20181008,000000,30.8507,31.1373,30.4201,30.7524,458502.04327352,0
+WGO.US,D,20181009,000000,30.6235,30.7425,29.0908,29.1971,698114.13485959,0
+WGO.US,D,20181010,000000,29.1971,29.5571,28.8428,28.9093,591409.63076691,0
+WGO.US,D,20181011,000000,28.7576,29.6643,28.4213,29.2258,1106487.2692628,0
+WGO.US,D,20181012,000000,29.808,30.4955,29.3111,29.8745,838269.83413889,0
+WGO.US,D,20181015,000000,29.8547,30.6969,29.7615,30.316,816903.52964622,0
+WGO.US,D,20181016,000000,30.9568,30.9647,29.5482,30.3646,1015628.8109508,0
+WGO.US,D,20181017,000000,34.8185,35.7193,30.4103,31.7504,3738089.1554163,0
+WGO.US,D,20181018,000000,30.4955,30.5838,27.5712,27.847,2543098.3081102,0
+WGO.US,D,20181019,000000,28.0017,28.5175,26.3282,27.0255,1504106.181617,0
+WGO.US,D,20181022,000000,27.1118,27.2339,26.2597,26.7765,825404.68773948,0
+WGO.US,D,20181023,000000,26.0891,26.8916,25.6468,26.3838,793123.87611107,0
+WGO.US,D,20181024,000000,26.3936,27.0157,25.7251,25.7439,707340.10413145,0
+WGO.US,D,20181025,000000,26.0039,27.1308,25.36,25.5347,940946.04133359,0
+WGO.US,D,20181026,000000,25.1508,25.4543,24.378,24.865,867040.50317502,0
+WGO.US,D,20181029,000000,25.4582,26.0971,24.1061,24.4434,679168.23598556,0
+WGO.US,D,20181030,000000,24.3859,25.7915,24.1061,25.5842,663736.51203303,0
+WGO.US,D,20181031,000000,25.9443,26.5762,25.487,26.355,1027446.5598334,0
+WGO.US,D,20181101,000000,26.481,28.0404,26.2121,27.2527,1096111.0780788,0
+WGO.US,D,20181102,000000,27.4859,28.1256,27.2924,27.8767,513462.69064037,0
+WGO.US,D,20181105,000000,27.837,28.1346,27.1506,27.5811,351292.48994513,0
+WGO.US,D,20181106,000000,27.3896,28.1604,27.1208,27.4859,467133.24398436,0
+WGO.US,D,20181107,000000,27.5235,27.5235,26.1358,27.3698,449490.79553302,0
+WGO.US,D,20181108,000000,27.1118,27.2239,26.4036,26.8916,383039.01795094,0
+WGO.US,D,20181109,000000,26.7191,26.853,25.9156,26.3936,260552.98534527,0
+WGO.US,D,20181112,000000,26.3083,26.8629,26.2221,26.2499,281113.8320748,0
+WGO.US,D,20181113,000000,26.3183,27.1595,26.0891,26.1169,475464.03616777,0
+WGO.US,D,20181114,000000,26.3838,26.5177,24.6388,24.9306,863935.60967007,0
+WGO.US,D,20181115,000000,24.74,25.1319,24.0228,24.7985,823364.32915051,0
+WGO.US,D,20181116,000000,24.5099,24.7301,23.5437,24.4632,1196948.5431459,0
+WGO.US,D,20181119,000000,24.5377,25.2072,24.491,24.6636,390755.88800951,0
+WGO.US,D,20181120,000000,24.2332,24.9404,23.5249,23.63,918267.21367747,0
+WGO.US,D,20181121,000000,23.9464,25.0833,23.9088,24.2332,529551.68425693,0
+WGO.US,D,20181123,000000,24.0783,24.9037,23.9366,24.6051,188621.27234341,0
+WGO.US,D,20181126,000000,24.8938,25.4483,24.5853,24.74,406562.61858016,0
+WGO.US,D,20181127,000000,24.2421,24.6339,23.257,23.3335,599271.66467766,0
+WGO.US,D,20181128,000000,23.3335,24.0318,22.5885,23.9832,500097.53541679,0
+WGO.US,D,20181129,000000,23.9088,24.1458,23.2858,23.755,293427.55745239,0
+WGO.US,D,20181130,000000,23.6399,24.4434,23.4306,23.9366,428559.98259689,0
+WGO.US,D,20181203,000000,24.5277,24.874,23.9653,24.5099,743593.76813097,0
+WGO.US,D,20181204,000000,24.4058,24.8075,21.8048,22.0418,1374788.3752182,0
+WGO.US,D,20181206,000000,21.2502,22.4842,20.8594,22.4456,816241.21957065,0
+WGO.US,D,20181207,000000,22.0617,22.5885,21.6609,21.9764,1014501.7749317,0
+WGO.US,D,20181210,000000,21.8315,21.9476,20.3694,20.5975,715473.31218272,0
+WGO.US,D,20181211,000000,20.9992,21.2602,19.8327,20.1869,473674.6900732,0
+WGO.US,D,20181212,000000,20.5142,20.7702,20.1769,20.2057,472249.26169138,0
+WGO.US,D,20181213,000000,20.283,20.7414,19.4805,19.7275,556256.79264642,0
+WGO.US,D,20181214,000000,19.4329,20.1621,19.3833,19.7474,588847.08554302,0
+WGO.US,D,20181217,000000,19.7474,20.4666,19.5292,19.7563,718784.86256057,0
+WGO.US,D,20181218,000000,19.9507,20.1769,18.9072,19.0887,1079799.2982725,0
+WGO.US,D,20181219,000000,20.9695,23.4009,19.7037,21.6798,6805719.9059777,0
+WGO.US,D,20181220,000000,21.3266,22.9505,21.1253,22.024,1796191.981519,0
+WGO.US,D,20181221,000000,21.899,22.1183,21.0092,21.4486,2437970.4447453,0
+WGO.US,D,20181224,000000,20.9358,22.1271,20.533,21.4586,607098.41570767,0
+WGO.US,D,20181226,000000,21.6699,22.1867,21.278,22.1271,695143.31630145,0
+WGO.US,D,20181227,000000,21.8514,22.4744,21.534,22.4545,720721.38867194,0
+WGO.US,D,20181228,000000,22.5041,23.4494,22.4694,22.8939,608698.24232856,0
+WGO.US,D,20181231,000000,23.1151,23.3135,22.147,23.1529,961959.51701888,0
+WGO.US,D,20190102,000000,22.8573,24.0695,22.272,23.8513,767181.88602783,0
+WGO.US,D,20190103,000000,23.7838,23.8711,22.6351,22.6926,613497.72219125,0
+WGO.US,D,20190104,000000,23.1053,24.7301,23.1053,24.126,1042873.2433743,0
+WGO.US,D,20190107,000000,24.1558,26.0325,23.8899,25.487,1011948.3024485,0
+WGO.US,D,20190108,000000,25.9076,26.0822,24.7857,25.8302,725645.87074066,0
+WGO.US,D,20190109,000000,25.9076,27.2041,25.735,26.7439,1074500.817668,0
+WGO.US,D,20190110,000000,26.1586,27.0811,25.7827,26.5415,570125.9890234,0
+WGO.US,D,20190111,000000,26.4839,27.091,26.0723,26.7627,420192.89945043,0
+WGO.US,D,20190114,000000,26.6754,28.5988,26.6754,27.8568,1160093.0540093,0
+WGO.US,D,20190115,000000,28.1554,28.2606,26.7627,28.1554,869681.67881884,0
+WGO.US,D,20190116,000000,27.9352,29.6623,27.9203,29.4143,1272328.9057194,0
+WGO.US,D,20190117,000000,28.9321,29.7019,28.1554,28.6356,1357056.2074415,0
+WGO.US,D,20190118,000000,29.2883,29.9797,28.5205,29.4043,1443468.0146982,0
+WGO.US,D,20190122,000000,29.0482,29.942,28.7031,28.8082,966430.36204955,0
+WGO.US,D,20190123,000000,28.7516,29.0482,27.2041,27.7805,781205.31899775,0
+WGO.US,D,20190124,000000,27.7983,28.7615,27.7983,28.7129,586415.59101901,0
+WGO.US,D,20190125,000000,28.9044,29.6136,28.3756,28.4709,437899.86516941,0
+WGO.US,D,20190128,000000,28.1822,28.9807,28.0592,28.6078,351291.48186282,0
+WGO.US,D,20190129,000000,28.3568,28.6941,27.9451,28.3846,400721.78969455,0
+WGO.US,D,20190130,000000,28.4511,28.9321,27.9451,28.6733,299112.13358045,0
+WGO.US,D,20190131,000000,28.5205,28.5304,27.2805,27.466,641157.48452528,0
+WGO.US,D,20190201,000000,27.466,27.6644,26.8391,27.348,444260.86452533,0
+WGO.US,D,20190204,000000,26.6664,27.4849,25.6676,27.4164,733514.96122756,0
+WGO.US,D,20190205,000000,27.2319,28.3191,27.1595,27.5225,362414.66203608,0
+WGO.US,D,20190206,000000,27.4947,27.7646,26.8788,27.0325,278624.87685931,0
+WGO.US,D,20190207,000000,26.6198,27.091,25.6298,27.0226,655838.18715924,0
+WGO.US,D,20190208,000000,26.8192,27.6068,26.8192,27.4947,557988.6780495,0
+WGO.US,D,20190211,000000,27.4849,27.6743,26.8381,27.4075,323657.92966877,0
+WGO.US,D,20190212,000000,27.6068,28.8082,27.4918,28.7129,1039408.4644858,0
+WGO.US,D,20190213,000000,28.8082,29.2219,28.7229,28.9242,782468.44612817,0
+WGO.US,D,20190214,000000,28.8171,29.6414,28.4342,29.3746,684843.73937285,0
+WGO.US,D,20190215,000000,29.5284,30.5768,29.4599,30.557,630735.92963756,0
+WGO.US,D,20190219,000000,30.567,31.2901,30.2773,31.1513,774481.41001138,0
+WGO.US,D,20190220,000000,31.1413,31.8426,31.1135,31.5718,864252.1475144,0
+WGO.US,D,20190221,000000,31.6016,32.1978,31.6016,31.7176,1127165.0535399,0
+WGO.US,D,20190222,000000,32.4259,32.7017,31.92,32.4259,726544.07207602,0
+WGO.US,D,20190225,000000,32.6223,33.5617,31.9587,32.6769,1381257.2393808,0
+WGO.US,D,20190226,000000,32.5837,33.0032,31.4022,31.6978,910353.76756907,0
+WGO.US,D,20190227,000000,31.543,31.9101,31.295,31.6789,496779.9365451,0
+WGO.US,D,20190228,000000,31.552,31.792,30.7277,31.3348,610042.01604353,0
+WGO.US,D,20190301,000000,31.4697,32.1958,31.0024,31.4697,630087.73271429,0
+WGO.US,D,20190304,000000,31.4597,31.7772,30.6354,30.8238,653931.90351708,0
+WGO.US,D,20190305,000000,30.8437,30.8635,30.1503,30.4112,664448.21814164,0
+WGO.US,D,20190306,000000,29.4421,30.804,29.0085,29.7019,914878.040962,0
+WGO.US,D,20190307,000000,29.6038,30.1701,28.8568,29.9707,581941.72174143,0
+WGO.US,D,20190308,000000,29.6523,30.7366,29.2883,30.3656,674157.05883844,0
+WGO.US,D,20190311,000000,30.3735,31.3248,30.3735,30.8238,406350.92129573,0
+WGO.US,D,20190312,000000,30.7942,31.0074,30.0382,30.3269,514250.00292198,0
+WGO.US,D,20190313,000000,30.3834,30.557,29.8448,29.8934,437905.91366325,0
+WGO.US,D,20190314,000000,29.9221,30.1603,29.5105,29.5184,348018.23861264,0
+WGO.US,D,20190315,000000,29.5839,30.1047,29.4619,29.9509,529608.13686611,0
+WGO.US,D,20190318,000000,30.0382,30.1513,29.6921,30.0184,481974.2317051,0
+WGO.US,D,20190319,000000,30.1701,30.3269,29.6335,29.6335,436744.60284581,0
+WGO.US,D,20190320,000000,29.6335,29.6335,28.3003,28.8846,714669.8705842,0
+WGO.US,D,20190321,000000,28.8082,29.3032,28.7615,29.1444,461408.34456403,0
+WGO.US,D,20190322,000000,28.9321,29.077,27.8767,27.9551,720629.65318202,0
+WGO.US,D,20190325,000000,28.4709,29.564,27.4899,27.8568,1945997.044639,0
+WGO.US,D,20190326,000000,27.6068,28.0414,27.0385,27.7407,950431.08775829,0
+WGO.US,D,20190327,000000,27.837,29.1544,27.599,28.7982,549657.88586609,0
+WGO.US,D,20190328,000000,28.827,29.8805,28.8082,29.7119,520148.29249908,0
+WGO.US,D,20190329,000000,30.0482,30.4886,29.5839,29.9123,637814.68359593,0
+WGO.US,D,20190401,000000,30.1047,30.8834,29.9797,30.8238,548391.73448875,0
+WGO.US,D,20190402,000000,30.9231,30.9231,29.9391,29.9767,486829.15609466,0
+WGO.US,D,20190403,000000,30.2564,30.9885,30.1067,30.6245,692141.24719179,0
+WGO.US,D,20190404,000000,30.4677,31.8565,30.4677,31.7404,615036.05579143,0
+WGO.US,D,20190405,000000,31.6621,32.1541,31.4716,31.8466,417876.3263094,0
+WGO.US,D,20190408,000000,31.6046,32.5985,31.6046,32.2027,446880.87044071,0
+WGO.US,D,20190409,000000,32.1729,32.3684,31.6046,31.8168,530620.25150214,0
+WGO.US,D,20190410,000000,31.8565,32.8485,31.6671,32.791,390725.6455403,0
+WGO.US,D,20190411,000000,32.8108,33.6669,32.663,33.6203,524581.83848439,0
+WGO.US,D,20190412,000000,33.7254,34.3513,33.5518,33.7344,992122.3477207,0
+WGO.US,D,20190415,000000,33.773,34.1113,33.2344,33.7254,358159.54661907,0
+WGO.US,D,20190416,000000,33.8008,34.6133,33.7056,34.5657,345085.72718215,0
+WGO.US,D,20190417,000000,34.764,35.258,34.642,35.0259,374065.06925579,0
+WGO.US,D,20190418,000000,34.9783,35.5854,34.4079,35.507,450425.28783142,0
+WGO.US,D,20190422,000000,35.4594,35.5358,34.6509,34.8225,312693.01841768,0
+WGO.US,D,20190423,000000,34.8037,35.3969,34.1599,34.9584,553655.94029487,0
+WGO.US,D,20190424,000000,34.9306,35.4892,34.8037,35.0537,256704.1270979,0
+WGO.US,D,20190425,000000,34.9962,34.9962,33.6441,34.3613,405545.4635326,0
+WGO.US,D,20190426,000000,34.6698,35.3135,34.4178,35.0933,422316.92887086,0
+WGO.US,D,20190429,000000,35.1628,35.5467,34.8225,34.8325,350895.30551625,0
+WGO.US,D,20190430,000000,34.7938,34.892,33.6015,34.0825,567316.46363434,0
+WGO.US,D,20190501,000000,34.2928,34.6886,33.6956,33.6956,901943.33688342,0
+WGO.US,D,20190502,000000,33.7542,34.2542,33.3277,34.1013,694138.25824157,0
+WGO.US,D,20190503,000000,34.0647,35.5368,34.0647,35.2481,387820.3523321,0
+WGO.US,D,20190506,000000,34.4972,34.7839,34.0925,34.5855,340970.73520579,0
+WGO.US,D,20190507,000000,34.2254,34.7541,33.407,33.7929,461999.08079582,0
+WGO.US,D,20190508,000000,33.7542,34.2641,33.6401,33.8295,328697.33312047,0
+WGO.US,D,20190509,000000,33.4169,33.5965,32.6183,33.4942,290137.17680299,0
+WGO.US,D,20190510,000000,33.2721,33.3773,32.5509,33.3573,348908.37528954,0
+WGO.US,D,20190513,000000,32.5598,32.8297,32.2572,32.5797,411545.56942269,0
+WGO.US,D,20190514,000000,32.7712,33.4368,32.5509,33.1957,247353.15562,0
+WGO.US,D,20190515,000000,32.9358,33.523,32.4219,33.4169,379951.2618452,0
+WGO.US,D,20190516,000000,33.6203,33.8881,32.9259,33.0707,408724.95512825,0
+WGO.US,D,20190517,000000,32.7216,32.8575,31.6443,31.7107,513302.40555359,0
+WGO.US,D,20190520,000000,31.4041,32.0589,31.0947,31.799,334263.96361863,0
+WGO.US,D,20190521,000000,31.8466,32.3903,31.789,32.2811,571946.58566948,0
+WGO.US,D,20190522,000000,32.1928,32.3931,31.9438,32.1145,383216.44043694,0
+WGO.US,D,20190523,000000,31.7404,32.9934,31.6046,32.9546,467021.34684831,0
+WGO.US,D,20190524,000000,33.3108,33.5132,31.924,32.4616,330831.44336397,0
+WGO.US,D,20190528,000000,32.6283,33.031,32.2612,32.6382,358050.67372993,0
+WGO.US,D,20190529,000000,32.3485,32.9546,32.0292,32.3684,409043.5091372,0
+WGO.US,D,20190530,000000,32.4716,33.1769,32.0767,32.3198,293306.58757557,0
+WGO.US,D,20190531,000000,31.7504,32.048,30.8933,30.9697,442228.57059482,0
+WGO.US,D,20190603,000000,30.8933,31.8963,30.8487,31.5362,390704.47581186,0
+WGO.US,D,20190604,000000,31.9438,32.9259,31.9438,32.8961,326924.11634281,0
+WGO.US,D,20190605,000000,32.9447,33.1283,32.0292,32.8197,213874.74221111,0
+WGO.US,D,20190606,000000,32.7612,32.9934,31.9339,32.2811,382121.66305175,0
+WGO.US,D,20190607,000000,32.3684,33.2622,32.1243,33.158,466713.88174473,0
+WGO.US,D,20190610,000000,33.5042,35.2204,33.5042,34.9962,438331.32439672,0
+WGO.US,D,20190611,000000,35.1529,35.1728,34.5071,34.9306,388843.5558735,0
+WGO.US,D,20190612,000000,34.9396,35.0447,33.5419,34.5755,438453.30235584,0
+WGO.US,D,20190613,000000,34.764,35.4743,34.4576,34.9118,257587.20719866,0
+WGO.US,D,20190614,000000,35.1132,36.4326,35.1132,35.7114,400016.13207979,0
+WGO.US,D,20190617,000000,35.8075,36.3225,35.5557,35.76,470865.16468414,0
+WGO.US,D,20190618,000000,35.8443,37.3868,35.8443,37.2747,863941.65816391,0
+WGO.US,D,20190619,000000,35.8075,39.5275,35.76,38.6566,2462451.723566,0
+WGO.US,D,20190620,000000,39.6138,40.6683,38.3392,38.5891,1172435.0056914,0
+WGO.US,D,20190621,000000,38.2429,38.5603,37.4781,37.6834,898191.25453751,0
+WGO.US,D,20190624,000000,37.7599,38.0395,36.7827,37.0446,584874.23317191,0
+WGO.US,D,20190625,000000,37.0833,37.373,35.9604,36.0199,413177.6546774,0
+WGO.US,D,20190626,000000,36.1647,36.624,36.0873,36.5219,370269.63937068,0
+WGO.US,D,20190627,000000,36.8204,37.2935,36.2699,36.9374,265659.93031153,0
+WGO.US,D,20190628,000000,37.1498,38.1268,37.1498,37.3531,709306.87271202,0
+WGO.US,D,20190701,000000,37.9721,38.117,36.8204,37.4206,417894.47179092,0
+WGO.US,D,20190702,000000,37.4592,37.6636,36.3492,36.6369,256613.39969029,0
+WGO.US,D,20190703,000000,36.7827,37.1894,36.3393,36.9672,276763.95692095,0
+WGO.US,D,20190705,000000,36.8204,37.363,36.4246,37.0932,224311.41833343,0
+WGO.US,D,20190708,000000,36.9474,37.2649,36.0774,36.2113,262876.61506245,0
+WGO.US,D,20190709,000000,35.9604,36.3581,35.6132,36.25,212033.98391889,0
+WGO.US,D,20190710,000000,36.4742,36.8402,35.8731,36.4742,247445.89919223,0
+WGO.US,D,20190711,000000,36.5317,36.7777,35.8542,36.4156,157407.0117956,0
+WGO.US,D,20190712,000000,36.5813,37.7499,36.2997,37.7023,327756.79232822,0
+WGO.US,D,20190715,000000,37.7409,38.0197,36.9553,37.8362,227508.0473283,0
+WGO.US,D,20190716,000000,37.5942,38.4453,37.1805,38.2429,291938.61988524,0
+WGO.US,D,20190717,000000,38.2519,38.2617,37.4106,37.9324,249560.8558719,0
+WGO.US,D,20190718,000000,37.8164,38.3679,37.5167,38.1735,215215.49167916,0
+WGO.US,D,20190719,000000,38.349,38.862,38.0009,38.0107,285750.00260379,0
+WGO.US,D,20190722,000000,38.358,38.3878,35.8631,35.9703,579969.91274932,0
+WGO.US,D,20190723,000000,36.1944,36.9286,35.7014,36.7927,373478.36535323,0
+WGO.US,D,20190724,000000,36.7331,38.5703,36.6012,38.5603,374615.4821953,0
+WGO.US,D,20190725,000000,38.3966,38.9581,37.8144,38.0683,375556.02298755,0
+WGO.US,D,20190726,000000,38.0395,38.9204,37.6041,38.6466,324419.0318104,0
+WGO.US,D,20190729,000000,38.5127,38.6566,37.6735,38.0107,230473.82547491,0
+WGO.US,D,20190730,000000,37.6636,38.7161,37.2093,38.6665,349462.82055828,0
+WGO.US,D,20190731,000000,38.8024,39.2756,38.2617,38.9492,511039.26077481,0
+WGO.US,D,20190801,000000,39.2468,39.6714,37.9126,38.3114,418561.82227803,0
+WGO.US,D,20190802,000000,37.4493,38.117,36.7529,37.4493,357363.16159669,0
+WGO.US,D,20190805,000000,37.4394,37.4394,35.2838,35.9802,356199.83461464,0
+WGO.US,D,20190806,000000,36.1746,36.5913,35.141,36.25,298776.44217228,0
+WGO.US,D,20190807,000000,35.6826,36.7242,35.381,36.2401,331939.32581915,0
+WGO.US,D,20190808,000000,35.76,35.76,34.3375,34.9664,988434.78264242,0
+WGO.US,D,20190809,000000,34.8295,35.5209,34.3077,35.2838,356242.17407153,0
+WGO.US,D,20190812,000000,35.141,35.5358,34.2402,34.2502,169195.52629134,0
+WGO.US,D,20190813,000000,34.0865,35.3225,33.8623,34.8692,348413.4068769,0
+WGO.US,D,20190814,000000,34.1351,34.3077,32.3188,32.3287,481121.39407355,0
+WGO.US,D,20190815,000000,32.1333,32.3903,30.5204,31.0718,926258.28212349,0
+WGO.US,D,20190816,000000,31.2346,32.5797,30.9131,32.4031,736886.99654381,0
+WGO.US,D,20190819,000000,32.9457,33.7582,32.0758,32.8207,352956.83383366,0
+WGO.US,D,20190820,000000,32.8019,32.8019,32.2216,32.299,349101.92709245,0
+WGO.US,D,20190821,000000,32.7126,32.7126,31.6511,31.788,267055.11622414,0
+WGO.US,D,20190822,000000,31.7484,32.4031,31.5917,32.0946,220028.07661183,0
+WGO.US,D,20190823,000000,31.7584,32.2514,30.809,30.9281,361277.545194,0
+WGO.US,D,20190826,000000,31.3228,31.4786,30.8388,31.1195,203727.38571084,0
+WGO.US,D,20190827,000000,31.3913,31.3913,29.9697,30.0085,287893.18558805,0
+WGO.US,D,20190828,000000,30.0085,31.1959,29.6394,30.8883,458792.37097788,0
+WGO.US,D,20190829,000000,31.293,32.3863,31.0232,31.1671,491393.75277986,0
+WGO.US,D,20190830,000000,31.4389,31.9557,30.9081,30.9469,434916.94962358,0
+WGO.US,D,20190903,000000,30.684,30.8883,29.6791,29.7585,721355.47244291,0
+WGO.US,D,20190904,000000,30.2009,30.4141,29.5154,29.8438,601213.23120056,0
+WGO.US,D,20190905,000000,29.9599,31.3913,29.9599,30.55,646705.96954192,0
+WGO.US,D,20190906,000000,30.3378,30.5054,29.2645,29.7674,647449.93428434,0
+WGO.US,D,20190909,000000,29.7972,31.4201,29.3895,31.3715,632117.00239788,0
+WGO.US,D,20190910,000000,31.5084,33.0876,30.8665,33.0777,615940.30562063,0
+WGO.US,D,20190911,000000,33.0777,34.2591,32.4507,33.9893,418823.9236778,0
+WGO.US,D,20190912,000000,34.019,34.8811,33.6113,34.2026,740598.75559746,0
+WGO.US,D,20190913,000000,34.6113,35.9366,34.6113,35.6578,461526.29019393,0
+WGO.US,D,20190916,000000,35.3364,36.5793,34.6876,36.5199,580129.1897538,0
+WGO.US,D,20190917,000000,36.7133,37.7707,36.2887,37.6953,574897.24258149,0
+WGO.US,D,20190918,000000,37.5485,38.353,37.1071,37.6656,649220.12681508,0
+WGO.US,D,20190919,000000,37.7995,39.2547,37.7995,37.867,608153.87788289,0
+WGO.US,D,20190920,000000,38.0425,39.1863,37.9939,38.8182,931569.86779803,0
+WGO.US,D,20190923,000000,38.4116,39.3807,37.7617,38.8877,393979.73522666,0
+WGO.US,D,20190924,000000,38.6328,39.2249,36.5595,36.6548,681262.02293679,0
+WGO.US,D,20190925,000000,36.627,36.9276,35.9762,36.5695,656474.28709483,0
+WGO.US,D,20190926,000000,36.5595,36.9374,34.891,35.2789,498917.07103552,0
+WGO.US,D,20190927,000000,35.4426,35.9078,34.6539,34.8414,471482.1110559,0
+WGO.US,D,20190930,000000,35.5795,37.5862,35.4524,37.1894,937180.85391769,0
+WGO.US,D,20191001,000000,37.4216,38.848,37.2371,37.4602,645988.21493948,0
+WGO.US,D,20191002,000000,37.0535,37.3045,36.1528,36.995,403507.12110825,0
+WGO.US,D,20191003,000000,36.9573,36.995,35.7064,36.9771,439375.69766657,0
+WGO.US,D,20191004,000000,36.8492,37.2371,36.6081,37.0446,312720.23663997,0
+WGO.US,D,20191007,000000,36.7232,37.0783,36.0843,36.2084,411309.67816289,0
+WGO.US,D,20191008,000000,35.755,36.0843,34.9594,35.5209,279823.4867221,0
+WGO.US,D,20191009,000000,36.1022,36.4653,35.7838,36.2004,263348.39758203,0
+WGO.US,D,20191010,000000,36.5099,36.8105,36.0745,36.1816,281321.49703,0
+WGO.US,D,20191011,000000,37.0446,37.8094,36.627,37.3541,356572.82506816,0
+WGO.US,D,20191014,000000,37.2945,37.8292,36.8978,37.2847,219051.24485654,0
+WGO.US,D,20191015,000000,37.5187,39.8271,37.2807,39.2637,657451.11885012,0
+WGO.US,D,20191016,000000,39.2448,40.6574,39.2448,40.5929,944995.50796002,0
+WGO.US,D,20191017,000000,40.7308,40.9311,39.8846,40.4094,511401.16232296,0
+WGO.US,D,20191018,000000,40.4094,40.5433,39.7974,40.0503,320030.84952889,0
+WGO.US,D,20191021,000000,40.7011,41.4758,40.6812,41.0195,511973.75307322,0
+WGO.US,D,20191022,000000,41.2824,41.7069,40.3012,41.4461,684627.00167689,0
+WGO.US,D,20191023,000000,42.0094,47.8473,41.698,47.7491,2702342.0458688,0
+WGO.US,D,20191024,000000,48.4673,49.4553,47.9911,48.4961,1491188.6149376,0
+WGO.US,D,20191025,000000,48.4385,49.4553,48.133,49.369,1199055.4351672,0
+WGO.US,D,20191028,000000,49.6408,50.2965,49.1855,49.873,600205.14889376,0
+WGO.US,D,20191029,000000,48.2441,48.2441,46.1391,46.644,1706031.1161632,0
+WGO.US,D,20191030,000000,46.6043,47.886,46.5657,47.7987,2104578.472322,0
+WGO.US,D,20191031,000000,47.5645,47.889,46.0429,46.6143,608343.39735657,0
+WGO.US,D,20191101,000000,47.138,47.8572,46.6826,47.759,513214.70239289,0
+WGO.US,D,20191104,000000,47.9624,48.4861,47.3533,47.8473,596010.51841515,0
+WGO.US,D,20191105,000000,48.0011,49.0099,47.3533,48.9126,599855.3443333,0
+WGO.US,D,20191106,000000,48.8552,49.0635,47.4882,48.6716,683480.81209406,0
+WGO.US,D,20191107,000000,49.3492,49.611,47.876,48.2639,664390.75745015,0
+WGO.US,D,20191108,000000,48.0883,49.1418,47.7094,48.128,525344.95679064,0
+WGO.US,D,20191111,000000,47.9158,48.4861,47.265,47.5269,420420.72605177,0
+WGO.US,D,20191112,000000,47.5943,48.1716,46.9248,47.7689,486760.6064978,0
+WGO.US,D,20191113,000000,47.2154,47.7054,46.9981,47.1678,298332.88595729,0
+WGO.US,D,20191114,000000,47.0229,47.9435,46.8761,47.0904,247462.02850914,0
+WGO.US,D,20191115,000000,47.4188,47.4684,46.4218,47.013,376546.96789513,0
+WGO.US,D,20191118,000000,46.5369,47.3433,46.2462,46.9734,667965.41731007,0
+WGO.US,D,20191119,000000,47.3037,48.0011,47.013,47.391,414209.93095956,0
+WGO.US,D,20191120,000000,46.9545,47.4783,46.3445,46.886,468060.67970662,0
+WGO.US,D,20191121,000000,47.1966,47.6241,46.276,46.4208,443991.70654941,0
+WGO.US,D,20191122,000000,46.9833,47.5269,46.3107,46.896,624293.27561479,0
+WGO.US,D,20191125,000000,47.3335,48.128,47.0517,47.9158,343800.42224098,0
+WGO.US,D,20191126,000000,47.9435,48.0982,46.9346,47.0229,406225.91908969,0
+WGO.US,D,20191127,000000,47.3533,47.5071,46.276,46.8474,344334.70586358,0
+WGO.US,D,20191129,000000,46.4982,46.7323,45.7611,46.0895,215930.22203468,0
+WGO.US,D,20191202,000000,46.0994,46.2254,44.0649,44.8108,843851.58587165,0
+WGO.US,D,20191203,000000,43.9964,45.3058,43.5282,45.1114,881235.3101371,0
+WGO.US,D,20191204,000000,45.2176,46.518,45.2176,45.8207,716872.53042457,0
+WGO.US,D,20191205,000000,46.3345,46.8761,45.7214,46.3345,510180.37464942,0
+WGO.US,D,20191206,000000,46.7889,47.391,46.4308,46.9248,575835.76720913,0
+WGO.US,D,20191209,000000,46.5369,46.8176,44.8981,45.0737,747589.80639513,0
+WGO.US,D,20191210,000000,45.1114,46.4308,44.7533,46.401,569843.7259775,0
+WGO.US,D,20191211,000000,46.4803,46.9932,45.3733,46.2561,787484.66368682,0
+WGO.US,D,20191212,000000,46.3533,47.3533,45.5975,47.2064,699835.93943961,0
+WGO.US,D,20191213,000000,47.3335,48.0685,46.5755,46.6826,1000824.114193,0
+WGO.US,D,20191216,000000,46.9059,47.2839,46.5369,46.7026,758471.04681475,0
+WGO.US,D,20191217,000000,46.886,47.0229,46.025,46.4803,675776.03902317,0
+WGO.US,D,20191218,000000,46.518,47.4684,45.9655,47.2451,707922.77570478,0
+WGO.US,D,20191219,000000,47.4188,47.4188,45.9268,46.6826,1291333.2733672,0
+WGO.US,D,20191220,000000,50.233,51.9193,49.9979,50.3402,4082702.0919966,0
+WGO.US,D,20191223,000000,50.3302,52.336,49.4652,51.6585,1255492.9231135,0
+WGO.US,D,20191224,000000,51.9471,52.1435,50.3977,51.1426,478529.61446276,0
+WGO.US,D,20191226,000000,51.1913,51.472,50.5227,51.2011,395988.84326412,0
+WGO.US,D,20191227,000000,51.2211,52.0642,50.6705,51.6,869316.75302378,0
+WGO.US,D,20191230,000000,51.7458,52.0047,50.7954,51.4433,413598.02499933,0
+WGO.US,D,20191231,000000,51.3192,52.1535,51.2211,51.3768,518515.19916206,0
+WGO.US,D,20200102,000000,51.6485,51.6733,50.4741,51.2011,632869.03179876,0
+WGO.US,D,20200103,000000,50.5028,50.6238,49.7291,50.349,534834.03554457,0
+WGO.US,D,20200106,000000,49.7389,50.1735,48.7966,49.7389,692581.77915986,0
+WGO.US,D,20200107,000000,49.5426,50.2816,49.118,49.6308,484888.59765406,0
+WGO.US,D,20200108,000000,49.5624,50.6486,49.4196,50.1447,498936.22459935,0
+WGO.US,D,20200109,000000,50.6189,50.9293,49.8074,50.5702,453837.64643995,0
+WGO.US,D,20200110,000000,50.5415,51.0464,49.9205,50.8629,557955.41133338,0
+WGO.US,D,20200113,000000,51.1526,52.0344,51.0464,51.9948,670673.12638614,0
+WGO.US,D,20200114,000000,52.2507,54.2128,51.9383,53.4173,1246182.2749279,0
+WGO.US,D,20200115,000000,53.075,54.7376,52.9798,54.688,998583.147225,0
+WGO.US,D,20200116,000000,54.9786,55.2911,53.567,54.7476,933432.803901,0
+WGO.US,D,20200117,000000,54.9984,55.0769,53.7843,54.0084,454628.99105079,0
+WGO.US,D,20200121,000000,54.0274,54.2516,53.2199,53.446,391503.88508116,0
+WGO.US,D,20200122,000000,53.6871,54.8348,53.2496,54.0274,654280.69999523,0
+WGO.US,D,20200123,000000,54.1741,55.4846,53.824,55.3397,591778.5888912,0
+WGO.US,D,20200124,000000,55.3397,55.3794,54.1205,54.7574,370451.0941859,0
+WGO.US,D,20200127,000000,53.9023,55.6899,53.5334,54.3973,622970.67162827,0
+WGO.US,D,20200128,000000,55.0867,55.6115,54.2128,54.8933,535171.74311735,0
+WGO.US,D,20200129,000000,55.1265,55.5143,53.7942,54.0571,338087.61980833,0
+WGO.US,D,20200130,000000,53.4361,54.3875,53.1901,53.6275,414200.8582188,0
+WGO.US,D,20200131,000000,53.7644,53.8825,52.959,53.2099,492375.62494668,0
+WGO.US,D,20200203,000000,53.329,54.7178,53.329,54.2694,491685.08856652,0
+WGO.US,D,20200204,000000,54.9786,55.8933,53.8329,55.4558,477812.86794262,0
+WGO.US,D,20200205,000000,56.0192,57.915,55.8248,57.7889,876962.04923856,0
+WGO.US,D,20200206,000000,57.9744,58.392,57.1273,57.663,595355.26491573,0
+WGO.US,D,20200207,000000,57.1471,57.3802,55.4846,55.7851,637400.36176783,0
+WGO.US,D,20200210,000000,55.9914,56.7394,55.6899,56.5727,486187.00766523,0
+WGO.US,D,20200211,000000,57.0102,58.3623,56.4686,57.653,481760.51825606,0
+WGO.US,D,20200212,000000,58.2849,59.7223,57.7016,59.4118,764946.96755365,0
+WGO.US,D,20200213,000000,59.0319,59.76,58.0022,59.1291,548295.9666696,0
+WGO.US,D,20200214,000000,59.5606,59.7323,57.9933,58.3425,455265.09098638,0
+WGO.US,D,20200218,000000,58.3425,59.1092,58.2551,58.4486,743056.46026144,0
+WGO.US,D,20200219,000000,58.8097,59.2659,58.3425,59.0319,536220.14871642,0
+WGO.US,D,20200220,000000,58.9148,61.6547,58.8642,60.8006,726529.95892373,0
+WGO.US,D,20200221,000000,60.5685,60.5685,58.897,59.5358,305936.8507975,0
+WGO.US,D,20200224,000000,57.5935,58.0022,55.8744,56.5162,368561.94794296,0
+WGO.US,D,20200225,000000,57.3336,58.0299,54.7674,55.057,541326.08560037,0
+WGO.US,D,20200226,000000,55.4657,57.2156,54.806,54.9211,752238.07391179,0
+WGO.US,D,20200227,000000,53.446,54.8735,50.356,51.9193,791012.95176063,0
+WGO.US,D,20200228,000000,49.6844,51.4333,48.9841,50.4235,887632.60045606,0
+WGO.US,D,20200302,000000,50.5872,51.2587,48.5377,51.2091,633532.34995663,0
+WGO.US,D,20200303,000000,51.6961,52.7011,49.4106,50.2092,586206.91798151,0
+WGO.US,D,20200304,000000,50.5484,52.2229,49.5872,52.084,548189.10994508,0
+WGO.US,D,20200305,000000,50.4611,50.5286,44.2236,44.5033,1070264.8558147,0
+WGO.US,D,20200306,000000,42.9598,45.0837,41.8319,44.8158,1055358.3427441,0
+WGO.US,D,20200309,000000,41.3845,41.7734,34.399,34.4576,1642522.938917,0
+WGO.US,D,20200310,000000,36.5267,37.6656,34.0835,37.6358,868194.75741631,0
+WGO.US,D,20200311,000000,36.1885,36.8135,34.7382,35.4674,713616.4245736,0
+WGO.US,D,20200312,000000,32.3198,32.4547,29.2209,30.3666,973499.03518484,0
+WGO.US,D,20200313,000000,32.7562,33.039,29.2209,32.0559,844664.10021093,0
+WGO.US,D,20200316,000000,27.2061,29.9479,26.5573,27.0633,1229230.3628566,0
+WGO.US,D,20200317,000000,27.598,27.9877,25.7499,27.6068,901809.26193662,0
+WGO.US,D,20200318,000000,25.5187,25.9056,19.1522,19.9904,1614520.4285987,0
+WGO.US,D,20200319,000000,19.9209,21.5518,16.4619,21.1639,1513408.7651441,0
+WGO.US,D,20200320,000000,21.6311,24.9146,21.532,22.145,1116201.1503711,0
+WGO.US,D,20200323,000000,21.9119,22.1549,19.8416,21.3495,838404.917168,0
+WGO.US,D,20200324,000000,23.3305,23.505,21.1551,23.4197,1141711.6812271,0
+WGO.US,D,20200325,000000,25.8768,32.2524,23.3403,28.3638,2203085.2510958,0
+WGO.US,D,20200326,000000,28.7447,33.1361,28.7447,30.1909,1555215.9545719,0
+WGO.US,D,20200327,000000,28.3638,29.9579,27.8092,29.4926,892437.12073028,0
+WGO.US,D,20200330,000000,28.8796,29.9678,28.2785,28.9361,1143718.7730999,0
+WGO.US,D,20200331,000000,28.8706,29.7159,26.3153,27.0236,1104324.9327147,0
+WGO.US,D,20200401,000000,25.5385,26.6159,24.8283,26.479,975150.27400338,0
+WGO.US,D,20200402,000000,26.1586,27.598,25.5585,27.344,840851.53292661,0
+WGO.US,D,20200403,000000,27.2161,27.7527,25.7499,26.7517,951279.89306062,0
+WGO.US,D,20200406,000000,28.3548,29.8508,27.6942,29.6959,902815.32807881,0
+WGO.US,D,20200407,000000,31.8436,32.4944,29.7843,30.931,955013.82992501,0
+WGO.US,D,20200408,000000,31.6769,36.7797,31.2395,35.5457,1290770.76344,0
+WGO.US,D,20200409,000000,38.5772,38.8202,34.5944,34.7571,1562435.8400532,0
+WGO.US,D,20200413,000000,34.6996,34.6996,31.3526,31.6671,873993.24684503,0
+WGO.US,D,20200414,000000,33.5806,34.7006,32.78,34.2036,733548.22794368,0
+WGO.US,D,20200415,000000,32.283,33.2374,30.4211,31.8446,757469.01300179,0
+WGO.US,D,20200416,000000,31.6493,33.8811,31.2882,33.8713,660840.29156559,0
+WGO.US,D,20200417,000000,35.7252,36.0755,33.8523,35.0904,721669.99412264,0
+WGO.US,D,20200420,000000,34.3097,35.3473,33.6391,34.1361,479212.08618446,0
+WGO.US,D,20200421,000000,32.9556,35.4028,32.9556,34.7977,913013.08869442,0
+WGO.US,D,20200422,000000,35.9187,35.9187,33.4437,33.7254,422366.3249039,0
+WGO.US,D,20200423,000000,34.1748,36.4166,34.025,35.3245,846051.22146509,0
+WGO.US,D,20200424,000000,36.1151,38.9769,35.7154,38.6288,1130129.8236042,0
+WGO.US,D,20200427,000000,39.2825,40.58,38.3094,40.4243,830800.95232779,0
+WGO.US,D,20200428,000000,41.9549,43.2921,41.1663,42.3835,795028.14358862,0
+WGO.US,D,20200429,000000,43.8753,45.289,43.2038,44.3337,939812.95682075,0
+WGO.US,D,20200430,000000,43.6909,44.2861,42.4429,43.2624,980908.44013984,0
+WGO.US,D,20200501,000000,41.566,42.5501,39.2439,40.2397,903459.49267285,0
+WGO.US,D,20200504,000000,39.3024,40.9986,38.4453,39.4987,723884.75095068,0
+WGO.US,D,20200505,000000,40.4818,43.3397,40.4818,42.9389,736125.89440218,0
+WGO.US,D,20200506,000000,43.6423,44.1879,42.0342,43.5728,498190.24369232,0
+WGO.US,D,20200507,000000,44.2563,46.5269,44.2226,45.904,785391.8848179,0
+WGO.US,D,20200508,000000,48.0774,50.8877,47.7759,50.5147,1571097.2832332,0
+WGO.US,D,20200511,000000,49.7271,52.5284,48.7986,51.4035,952386.76743349,0
+WGO.US,D,20200512,000000,52.1843,52.4263,49.0039,49.123,763300.76914664,0
+WGO.US,D,20200513,000000,48.749,48.9643,44.5678,46.1272,895017.81143569,0
+WGO.US,D,20200514,000000,44.667,46.5468,43.1939,46.4099,1016329.4281539,0
+WGO.US,D,20200515,000000,45.5915,50.6318,45.28,49.3164,932568.87736407,0
+WGO.US,D,20200518,000000,52.3677,54.4728,51.598,51.6763,1272501.2877939,0
+WGO.US,D,20200519,000000,51.2171,54.5719,50.5346,51.9571,969255.00867321,0
+WGO.US,D,20200520,000000,53.6435,54.942,52.2993,53.6335,762476.15781967,0
+WGO.US,D,20200521,000000,54.4549,56.7563,53.8012,56.1522,906556.32151935,0
+WGO.US,D,20200522,000000,56.541,57.0281,55.0977,56.5509,643415.58889252,0
+WGO.US,D,20200526,000000,59.4078,59.5229,56.8971,57.5935,1799011.5877312,0
+WGO.US,D,20200527,000000,59.388,60.3433,55.9468,57.0876,1095664.4976169,0
+WGO.US,D,20200528,000000,57.2433,57.4963,53.3141,53.6246,1049497.3522123,0
+WGO.US,D,20200529,000000,52.6603,54.1325,52.1644,53.0413,748724.90707259,0
+WGO.US,D,20200601,000000,53.1951,57.3792,52.8955,55.4588,681877.96122624,0
+WGO.US,D,20200602,000000,55.8873,57.9754,54.9707,56.7066,808840.88735642,0
+WGO.US,D,20200603,000000,58.2086,60.4415,57.5151,59.1638,1044521.457946,0
+WGO.US,D,20200604,000000,59.0646,63.0702,58.8236,61.2886,1087710.7282163,0
+WGO.US,D,20200605,000000,63.3748,64.1545,61.9433,63.4541,820893.51941654,0
+WGO.US,D,20200608,000000,65.7942,68.6055,65.6375,67.4132,1333250.3437663,0
+WGO.US,D,20200609,000000,65.4728,67.6165,64.8389,66.3875,718958.25271734,0
+WGO.US,D,20200610,000000,66.8665,67.4677,62.6248,65.2476,798834.6623791,0
+WGO.US,D,20200611,000000,59.5427,62.8391,59.2323,60.5298,793485.77765921,0
+WGO.US,D,20200612,000000,63.8629,64.3905,60.5972,62.5464,629767.16254073,0
+WGO.US,D,20200615,000000,60.1965,66.7793,59.9633,66.6037,742704.63953637,0
+WGO.US,D,20200616,000000,69.5033,69.6312,63.8678,66.4172,993623.38227553,0
+WGO.US,D,20200617,000000,66.9946,67.4638,65.5869,66.0363,412348.0029389,0
+WGO.US,D,20200618,000000,65.8905,68.049,65.1177,67.4439,563455.50839929,0
+WGO.US,D,20200619,000000,68.3506,68.8009,66.5154,66.7594,908555.34873374,0
+WGO.US,D,20200622,000000,68.0093,69.422,66.2624,69.1818,1058492.470636,0
+WGO.US,D,20200623,000000,70.5686,70.9486,67.9905,69.2384,1350118.585006,0
+WGO.US,D,20200624,000000,63.4879,67.7048,62.4523,64.5236,1871523.9561417,0
+WGO.US,D,20200625,000000,64.4541,67.686,63.9223,66.8169,1214333.9306091,0
+WGO.US,D,20200626,000000,66.1147,66.3676,63.7527,63.8192,1081722.7193139,0
+WGO.US,D,20200629,000000,64.2993,66.1444,63.1377,65.1177,770525.69503949,0
+WGO.US,D,20200630,000000,64.4838,66.1147,63.9273,65.0592,500456.41271801,0
+WGO.US,D,20200701,000000,64.9828,65.9192,63.7894,64.7179,448059.31865736,0
+WGO.US,D,20200702,000000,66.3111,66.8963,63.4293,64.4153,433325.18766114,0
+WGO.US,D,20200706,000000,64.9828,65.8131,60.3532,61.6606,1060919.9328307,0
+WGO.US,D,20200707,000000,61.0565,61.4176,58.9952,59.0151,784931.19120369,0
+WGO.US,D,20200708,000000,59.1916,60.5486,58.0479,60.3532,821152.59656939,0
+WGO.US,D,20200709,000000,60.88,60.9097,56.5639,56.9061,704353.15625639,0
+WGO.US,D,20200710,000000,57.2284,59.4654,56.3287,59.386,547337.28039583,0
+WGO.US,D,20200713,000000,60.2749,60.7242,57.3177,57.6183,789271.99361678,0
+WGO.US,D,20200714,000000,57.668,60.6945,56.6422,60.6072,636320.70561725,0
+WGO.US,D,20200715,000000,62.4433,63.2826,61.3482,62.852,851786.20170849,0
+WGO.US,D,20200716,000000,62.0138,63.0782,61.4473,62.1298,538509.50363517,0
+WGO.US,D,20200717,000000,62.0802,62.0802,60.0794,60.5685,410077.80158398,0
+WGO.US,D,20200720,000000,60.4713,61.125,59.4356,60.7143,314715.23152513,0
+WGO.US,D,20200721,000000,61.0377,63.4879,60.9295,62.7469,650934.87481895,0
+WGO.US,D,20200722,000000,61.8868,64.582,61.3045,64.3866,750493.08343872,0
+WGO.US,D,20200723,000000,64.3866,65.5066,59.6945,61.1537,604842.32750505,0
+WGO.US,D,20200724,000000,60.5099,62.2092,59.8165,60.5298,411033.46361083,0
+WGO.US,D,20200727,000000,60.6845,62.8431,60.635,62.598,415362.16903624,0
+WGO.US,D,20200728,000000,62.4919,62.8907,61.1438,61.2321,498542.06441739,0
+WGO.US,D,20200729,000000,61.3482,61.9265,60.2153,61.5644,768191.98449924,0
+WGO.US,D,20200730,000000,60.6072,61.368,59.2501,60.2947,405724.90218321,0
+WGO.US,D,20200731,000000,60.3344,60.3344,57.2681,58.9952,715552.95068496,0
+WGO.US,D,20200803,000000,59.8552,61.613,59.8552,61.1736,524837.89139032,0
+WGO.US,D,20200804,000000,61.1537,61.363,57.3564,58.7809,768784.73689564,0
+WGO.US,D,20200805,000000,59.3662,59.9822,57.0321,58.8603,995465.14865006,0
+WGO.US,D,20200806,000000,58.7214,59.0944,54.1325,54.435,909661.2150243,0
+WGO.US,D,20200807,000000,54.5422,56.4954,53.9569,55.2168,456854.83678421,0
+WGO.US,D,20200810,000000,55.431,57.7453,55.3725,56.7206,708710.08798639,0
+WGO.US,D,20200811,000000,57.1788,58.522,56.299,56.4954,359676.7104908,0
+WGO.US,D,20200812,000000,57.0321,57.6183,56.3883,57.0321,465921.52905159,0
+WGO.US,D,20200813,000000,56.9061,58.7313,56.8177,57.2284,394710.59489909,0
+WGO.US,D,20200814,000000,56.7404,58.7313,56.7404,57.912,354949.81255421,0
+WGO.US,D,20200817,000000,58.653,61.6328,57.9714,61.3878,687837.74382405,0
+WGO.US,D,20200818,000000,61.623,61.8382,59.3464,59.5507,518922.46441401,0
+WGO.US,D,20200819,000000,59.3562,59.7471,58.6142,58.9088,261511.67161904,0
+WGO.US,D,20200820,000000,59.152,59.1718,57.7761,58.3217,256418.83980507,0
+WGO.US,D,20200821,000000,57.6282,58.3027,56.5827,57.648,349578.75002357,0
+WGO.US,D,20200824,000000,58.4298,59.0825,57.3842,57.9616,472277.48799597,0
+WGO.US,D,20200825,000000,58.3613,59.1242,56.1155,56.9736,460269.21155735,0
+WGO.US,D,20200826,000000,57.2384,59.1122,57.2384,58.7115,515610.91403616,0
+WGO.US,D,20200827,000000,59.0339,59.1222,56.5469,57.6382,426156.71437747,0
+WGO.US,D,20200828,000000,58.0379,58.5101,56.4478,57.0419,419616.27637094,0
+WGO.US,D,20200831,000000,57.5985,57.5985,52.579,52.7149,967004.96896442,0
+WGO.US,D,20200901,000000,52.1406,52.4085,49.7579,52.3052,1370101.8005738,0
+WGO.US,D,20200902,000000,53.1831,53.5174,50.3927,53.0194,787414.09792534,0
+WGO.US,D,20200903,000000,52.6287,52.8727,49.4891,50.1378,720942.15869713,0
+WGO.US,D,20200904,000000,50.3927,51.2617,47.511,49.3263,641488.13552191,0
+WGO.US,D,20200908,000000,48.379,52.5017,47.7451,50.2657,830617.48134795,0
+WGO.US,D,20200909,000000,50.9483,52.3638,50.4839,50.8619,574338.76498353,0
+WGO.US,D,20200910,000000,51.3112,51.9323,50.7826,51.1724,361581.98605066,0
+WGO.US,D,20200911,000000,51.7398,52.5116,49.9661,51.0266,563579.50252303,0
+WGO.US,D,20200914,000000,51.4551,53.449,51.222,52.9123,740574.56162209,0
+WGO.US,D,20200915,000000,53.6345,54.1643,49.0159,49.5535,881629.47031906,0
+WGO.US,D,20200916,000000,50.0137,50.1715,46.5597,46.6866,1053321.0084021,0
+WGO.US,D,20200917,000000,46.0885,48.6934,45.7671,47.881,723567.20502404,0
+WGO.US,D,20200918,000000,49.125,50.2995,47.5775,48.6637,1084001.9934095,0
+WGO.US,D,20200921,000000,47.5289,47.7829,45.8941,47.4693,530094.03253799,0
+WGO.US,D,20200922,000000,47.8622,50.6506,47.6945,50.4056,585516.38160135,0
+WGO.US,D,20200923,000000,52.4709,52.7695,48.4088,48.8402,912911.27238143,0
+WGO.US,D,20200924,000000,48.7907,48.8006,47.0001,47.9197,609039.98223057,0
+WGO.US,D,20200925,000000,47.9197,50.3282,47.9197,48.9563,686410.29927762,0
+WGO.US,D,20200928,000000,50.8074,50.8074,48.1052,48.8988,959588.50743328,0
+WGO.US,D,20200929,000000,48.9761,50.4344,48.9365,49.0257,550752.66325128,0
+WGO.US,D,20200930,000000,49.1052,51.7369,49.1052,50.5722,1346408.842117,0
+WGO.US,D,20201001,000000,51.1089,51.9709,50.1368,51.846,909062.41413406,0
+WGO.US,D,20201002,000000,50.4056,54.1643,50.1715,52.8042,768645.6215373,0
+WGO.US,D,20201005,000000,53.2834,55.2216,52.9223,54.9756,470082.89281406,0
+WGO.US,D,20201006,000000,55.3487,57.0995,54.3993,54.682,546858.4413001,0
+WGO.US,D,20201007,000000,55.4954,56.2613,53.4321,54.5362,669633.79352782,0
+WGO.US,D,20201008,000000,55.1433,55.2991,51.6,51.6981,683729.80842384,0
+WGO.US,D,20201009,000000,52.1485,53.5284,51.846,52.4709,669225.52019357,0
+WGO.US,D,20201012,000000,52.6078,52.9015,50.592,51.7369,443101.56987251,0
+WGO.US,D,20201013,000000,51.2279,53.9976,50.9145,53.333,440094.46035132,0
+WGO.US,D,20201014,000000,53.7724,54.5164,52.6375,52.7546,403581.71919895,0
+WGO.US,D,20201015,000000,51.4909,55.0739,51.2081,54.6642,508404.13362483,0
+WGO.US,D,20201016,000000,54.4767,54.9668,52.9858,53.9876,501774.9843753,0
+WGO.US,D,20201019,000000,54.3895,55.6027,53.3825,53.6543,491567.14293663,0
+WGO.US,D,20201020,000000,54.4866,56.6799,54.321,55.8675,1667906.4514023,0
+WGO.US,D,20201021,000000,57.5301,57.649,48.8888,49.3194,3195995.9191804,0
+WGO.US,D,20201022,000000,49.5337,52.4511,48.8402,50.0336,1559042.6350084,0
+WGO.US,D,20201023,000000,50.3967,50.7875,45.9774,47.3126,2452312.4317242,0
+WGO.US,D,20201026,000000,48.4484,49.5237,46.7264,47.3523,1065475.4567751,0
+WGO.US,D,20201027,000000,47.4296,50.2399,47.0795,48.4871,1125226.511264,0
+WGO.US,D,20201028,000000,47.2342,50.4205,46.9803,49.4662,1088950.6694536,0
+WGO.US,D,20201029,000000,49.5634,50.5326,47.4892,47.7531,1201143.1736245,0
+WGO.US,D,20201030,000000,47.3027,47.7531,45.3267,45.9526,1041962.9450513,0
+WGO.US,D,20201102,000000,46.9902,48.4782,45.8267,46.7938,918740.00427936,0
+WGO.US,D,20201103,000000,47.8324,48.8888,47.0695,48.0953,656570.05491398,0
+WGO.US,D,20201104,000000,48.125,50.2796,47.5973,50.1229,765492.34008163,0
+WGO.US,D,20201105,000000,50.8768,52.334,49.623,52.089,735556.32789883,0
+WGO.US,D,20201106,000000,52.344,52.344,49.7807,50.3282,344531.28191341,0
+WGO.US,D,20201109,000000,50.367,50.6308,43.6641,44.1611,1912519.6393125,0
+WGO.US,D,20201110,000000,44.7979,47.4198,43.3883,46.8523,1139638.0559219,0
+WGO.US,D,20201111,000000,47.4009,49.6031,46.7849,49.4265,650028.60882514,0
+WGO.US,D,20201112,000000,48.8204,49.1736,46.638,47.6172,650246.35460341,0
+WGO.US,D,20201113,000000,48.5169,49.0159,47.4991,48.3502,477684.84148966,0
+WGO.US,D,20201116,000000,48.2233,48.9464,47.5586,48.9365,633640.21476346,0
+WGO.US,D,20201117,000000,48.4484,50.7479,48.253,50.358,415243.21532404,0
+WGO.US,D,20201118,000000,50.2499,50.9641,48.253,48.3602,586246.23319147,0
+WGO.US,D,20201119,000000,48.7907,49.1835,47.636,48.9464,454955.60971819,0
+WGO.US,D,20201120,000000,48.9266,50.3768,48.37,49.1736,540422.84385348,0
+WGO.US,D,20201123,000000,49.6031,52.6565,49.4265,51.9997,590743.28836211,0
+WGO.US,D,20201124,000000,52.9322,53.1891,50.592,51.5107,569645.13376306,0
+WGO.US,D,20201125,000000,51.6,51.7666,49.7221,51.099,312418.82003023,0
+WGO.US,D,20201127,000000,51.0712,52.2854,50.5524,52.2179,217155.04203744,0
+WGO.US,D,20201130,000000,52.2656,52.5294,50.3382,51.8062,457514.12261286,0
+WGO.US,D,20201201,000000,52.8826,54.9756,51.9611,54.4281,655742.41934009,0
+WGO.US,D,20201202,000000,54.5561,56.6898,53.3032,55.0937,1239171.0624841,0
+WGO.US,D,20201203,000000,55.7881,56.5242,54.6345,55.183,563170.22110647,0
+WGO.US,D,20201204,000000,55.7306,57.8643,55.7256,57.2483,696770.36114463,0
+WGO.US,D,20201207,000000,56.9726,57.4418,55.3487,56.7196,731986.70845045,0
+WGO.US,D,20201208,000000,55.9846,56.5132,55.0639,55.9656,890320.147886,0
+WGO.US,D,20201209,000000,56.5033,56.7503,53.6543,54.3309,609610.55681622,0
+WGO.US,D,20201210,000000,53.6543,55.9846,52.9996,55.6027,405629.13436406,0
+WGO.US,D,20201211,000000,55.1037,57.6094,55.1037,57.3177,1143844.7833882,0
+WGO.US,D,20201214,000000,58.3137,58.8027,56.5232,56.7791,705943.91013653,0
+WGO.US,D,20201215,000000,57.3177,60.4683,56.6898,60.3899,780668.01112822,0
+WGO.US,D,20201216,000000,60.6825,60.6825,57.2483,57.659,1018836.528851,0
+WGO.US,D,20201217,000000,58.3732,59.0577,57.0905,58.275,1069558.1901177,0
+WGO.US,D,20201218,000000,59.7035,63.2914,59.2441,61.3372,3573672.9473415,0
+WGO.US,D,20201221,000000,60.7599,63.0712,59.7035,63.0326,1084478.8163406,0
+WGO.US,D,20201222,000000,63.2181,64.8132,62.0098,64.5493,758263.38185955,0
+WGO.US,D,20201223,000000,64.3449,65.332,63.5117,63.6287,688805.50283858,0
+WGO.US,D,20201224,000000,63.6387,64.5196,63.1585,63.9521,199581.14318296,0
+WGO.US,D,20201228,000000,64.6753,65.204,62.2677,62.3471,569062.46218972,0
+WGO.US,D,20201229,000000,62.357,62.357,59.1658,59.391,855315.4978646,0
+WGO.US,D,20201230,000000,59.9693,62.2776,59.9495,61.5456,650754.42808604,0
+WGO.US,D,20201231,000000,61.3085,61.858,58.3633,58.6658,1176428.0197087,0
+WGO.US,D,20210104,000000,59.2343,60.4385,58.9406,59.881,888984.43882948,0
+WGO.US,D,20210105,000000,59.8414,62.6,59.391,62.4066,795071.49112781,0
+WGO.US,D,20210106,000000,62.3768,64.956,62.3768,64.6068,968957.6243927,0
+WGO.US,D,20210107,000000,64.6951,66.1672,63.8242,64.1377,649636.46480779,0
+WGO.US,D,20210108,000000,64.2358,64.6753,60.0655,60.2917,740493.91503755,0
+WGO.US,D,20210111,000000,59.9008,61.5644,59.5091,60.7897,566592.66053806,0
+WGO.US,D,20210112,000000,61.0853,64.0067,61.0853,63.7428,733663.14932666,0
+WGO.US,D,20210113,000000,64.0652,64.5949,62.7518,63.3094,616938.30710436,0
+WGO.US,D,20210114,000000,63.9383,65.693,63.7616,64.9292,488285.83502799,0
+WGO.US,D,20210115,000000,64.213,64.9798,63.1159,64.342,507244.83897201,0
+WGO.US,D,20210119,000000,65.2714,67.6245,64.342,67.2822,524907.44906949,0
+WGO.US,D,20210120,000000,67.9686,68.5976,66.0363,66.7238,428963.21551961,0
+WGO.US,D,20210121,000000,67.2723,67.5471,64.7031,65.9778,686096.78568021,0
+WGO.US,D,20210122,000000,65.5472,67.6443,64.3895,65.203,553780.94250091,0
+WGO.US,D,20210125,000000,65.4391,68.4776,65.4391,66.7426,919698.69055313,0
+WGO.US,D,20210126,000000,67.3219,70.5577,66.9688,70.2046,1059284.8233291,0
+WGO.US,D,20210127,000000,69.1462,72.8135,65.1048,66.8904,1388610.1917267,0
+WGO.US,D,20210128,000000,67.3021,68.6065,64.5463,66.2823,799899.19729508,0
+WGO.US,D,20210129,000000,66.2922,68.9388,65.2626,67.7226,963434.34143373,0
+WGO.US,D,20210201,000000,68.1452,69.4408,65.458,66.5074,676618.79583166,0
+WGO.US,D,20210202,000000,66.8507,68.3992,65.7823,67.0867,595369.37806803,0
+WGO.US,D,20210203,000000,67.2524,67.3765,64.9689,66.9102,397319.5119091,0
+WGO.US,D,20210204,000000,67.2624,69.2821,67.193,68.1264,594955.05623993,0
+WGO.US,D,20210205,000000,68.8902,70.3613,67.4896,70.0776,731112.70109045,0
+WGO.US,D,20210208,000000,70.8315,72.137,69.7145,71.8235,677010.939849,0
+WGO.US,D,20210209,000000,71.8235,73.2153,70.391,72.1865,623236.80535726,0
+WGO.US,D,20210210,000000,71.7153,73.1101,70.4298,71.1757,542846.27371903,0
+WGO.US,D,20210211,000000,71.4883,71.9455,68.7136,70.2829,511583.62522049,0
+WGO.US,D,20210212,000000,69.8802,71.7649,69.6461,70.7541,299264.35400877,0
+WGO.US,D,20210216,000000,71.0864,71.4843,68.6948,68.7533,667997.67594388,0
+WGO.US,D,20210217,000000,68.3407,70.3117,67.3517,69.7929,436986.54259945,0
+WGO.US,D,20210218,000000,69.4705,69.7046,67.5371,68.8803,594686.90634632,0
+WGO.US,D,20210219,000000,69.3614,70.7631,69.0083,70.2919,798751.99962994,0
+WGO.US,D,20210222,000000,69.6262,71.6122,68.5777,69.5082,770663.80231552,0
+WGO.US,D,20210223,000000,68.3892,70.7829,65.0949,70.4298,891438.11116424,0
+WGO.US,D,20210224,000000,70.4298,72.4415,70.0191,72.2927,705222.12320486,0
+WGO.US,D,20210225,000000,71.1262,71.7937,67.4896,67.6046,644121.24650728,0
+WGO.US,D,20210226,000000,67.7821,69.1263,65.6047,68.2534,1120386.7081089,0
+WGO.US,D,20210301,000000,69.3912,72.0774,69.0381,71.5974,681208.59457453,0
+WGO.US,D,20210302,000000,72.0189,72.0288,69.5866,69.9298,480364.32426114,0
+WGO.US,D,20210303,000000,70.3415,72.1767,68.3109,70.8027,479048.77685076,0
+WGO.US,D,20210304,000000,70.1748,71.7353,65.3707,69.7344,832485.45786246,0
+WGO.US,D,20210305,000000,70.773,72.5586,66.5174,72.5298,803170.42438066,0
+WGO.US,D,20210308,000000,73.2251,78.2863,72.6945,77.5304,1416505.8453205,0
+WGO.US,D,20210309,000000,78.452,81.0747,76.4998,79.7266,1005329.2340221,0
+WGO.US,D,20210310,000000,80.8545,82.7383,78.8557,79.443,885003.52179992,0
+WGO.US,D,20210311,000000,80.4716,83.2958,80.168,81.8554,649024.55884756,0
+WGO.US,D,20210312,000000,81.2661,83.2859,80.914,81.8356,699590.97543906,0
+WGO.US,D,20210315,000000,81.786,85.4235,81.786,84.9237,864504.1680911,0
+WGO.US,D,20210316,000000,85.121,85.2291,82.5409,83.3454,569605.81855309,0
+WGO.US,D,20210317,000000,82.9923,85.8372,81.8932,85.8372,637286.44846716,0
+WGO.US,D,20210318,000000,85.374,85.6695,81.0123,81.6094,769019.62007313,0
+WGO.US,D,20210319,000000,82.6302,83.7858,78.7862,79.8734,882242.38436159,0
+WGO.US,D,20210322,000000,81.041,82.2959,76.707,79.3051,1099372.2243414,0
+WGO.US,D,20210323,000000,78.2763,79.8536,74.4513,75.6575,1044118.2250233,0
+WGO.US,D,20210324,000000,78.4222,79.423,69.3912,70.0489,2186624.275108,0
+WGO.US,D,20210325,000000,69.0381,73.617,67.674,72.4603,1161393.480185,0
+WGO.US,D,20210326,000000,73.3234,74.0564,70.8027,72.5486,756151.4494268,0
+WGO.US,D,20210329,000000,72.6945,74.235,71.0379,71.6271,610390.81252169,0
+WGO.US,D,20210330,000000,71.6955,75.6773,70.9198,75.4215,601142.66543908,0
+WGO.US,D,20210331,000000,76.3241,76.8439,74.3332,75.225,612213.42533238,0
+WGO.US,D,20210401,000000,75.8142,77.9896,75.3034,77.6891,579557.60708584,0
+WGO.US,D,20210405,000000,78.4906,79.0491,76.6872,78.2565,404648.27027955,0
+WGO.US,D,20210406,000000,77.9718,80.1582,77.4708,79.433,713455.13140451,0
+WGO.US,D,20210407,000000,79.4518,80.414,78.0303,78.2763,663558.08146473,0
+WGO.US,D,20210408,000000,78.4817,78.8944,75.6773,77.2566,638421.54914462,0
+WGO.US,D,20210409,000000,77.0006,77.21,73.1468,73.7162,715365.4473759,0
+WGO.US,D,20210412,000000,73.8332,77.0304,72.7639,76.1575,731175.20219347,0
+WGO.US,D,20210413,000000,76.1862,76.7705,74.2023,75.8727,470108.09487173,0
+WGO.US,D,20210414,000000,75.4601,77.9252,75.4303,76.3241,396787.2444511,0
+WGO.US,D,20210415,000000,77.0016,77.3845,75.234,75.6952,421372.35574939,0
+WGO.US,D,20210416,000000,75.8034,76.5989,75.1843,76.4323,341237.87701709,0
+WGO.US,D,20210419,000000,76.589,77.6901,75.5772,76.6485,391090.57133537,0
+WGO.US,D,20210420,000000,76.2448,76.9134,72.8383,74.3014,728196.31897687,0
+WGO.US,D,20210421,000000,74.1437,75.5196,73.0724,74.1825,510280.17479779,0
+WGO.US,D,20210422,000000,74.3987,75.1159,72.2669,72.8184,448166.17538188,0
+WGO.US,D,20210423,000000,73.25,76.589,72.8383,76.0494,711453.0799432,0
+WGO.US,D,20210426,000000,76.708,82.2274,76.708,81.3525,828431.95890681,0
+WGO.US,D,20210427,000000,81.5201,83.1073,80.2921,81.5399,613556.19096504,0
+WGO.US,D,20210428,000000,80.8813,81.5201,79.193,80.6948,504215.55164007,0
+WGO.US,D,20210429,000000,81.166,81.8842,77.4659,78.4658,408221.92205716,0
+WGO.US,D,20210430,000000,78.1117,79.5551,77.3251,78.5243,330098.56752693,0
+WGO.US,D,20210503,000000,79.7623,81.5103,79.3546,80.0758,548978.43839131,0
+WGO.US,D,20210504,000000,79.7921,82.5409,77.8557,82.3058,625159.21831633,0
+WGO.US,D,20210505,000000,83.2471,83.2471,80.3516,81.2345,357609.13367955,0
+WGO.US,D,20210506,000000,80.9607,82.1392,78.9747,82.0896,440400.91737259,0
+WGO.US,D,20210507,000000,82.0896,83.5438,81.0003,83.0329,371332.15812205,0
+WGO.US,D,20210510,000000,83.0428,83.267,80.0471,80.0471,634714.83050251,0
+WGO.US,D,20210511,000000,77.6712,79.1979,76.0196,76.4808,652185.9049617,0
+WGO.US,D,20210512,000000,75.5871,75.9858,71.4029,71.7967,874207.96837638,0
+WGO.US,D,20210513,000000,72.1995,74.3887,71.8354,73.5337,564653.11017977,0
+WGO.US,D,20210514,000000,74.7916,76.2746,74.0068,75.0276,653335.11879145,0
+WGO.US,D,20210517,000000,74.9205,74.9205,70.8434,72.6022,884845.25287775,0
+WGO.US,D,20210518,000000,72.9167,73.2698,68.923,69.0073,1024139.0417848,0
+WGO.US,D,20210519,000000,67.4558,69.7829,66.9152,69.7829,859770.21357836,0
+WGO.US,D,20210520,000000,70.0587,70.0587,67.4955,68.2613,590227.15022103,0
+WGO.US,D,20210521,000000,68.9279,69.2513,66.2962,67.7196,612622.70674894,0
+WGO.US,D,20210524,000000,68.2712,68.6095,67.1155,67.9954,496517.83514533,0
+WGO.US,D,20210525,000000,68.2712,69.1204,67.5629,68.0937,593744.34938946,0
+WGO.US,D,20210526,000000,68.5857,71.0835,68.417,71.0111,417269.46076071,0
+WGO.US,D,20210527,000000,71.5804,72.0616,70.7948,71.8166,341630.02103443,0
+WGO.US,D,20210528,000000,72.0516,73.9423,71.2491,72.6399,373890.67101671,0
+WGO.US,D,20210601,000000,73.2103,74.355,72.141,72.2093,520445.67677958,0
+WGO.US,D,20210602,000000,73.0724,73.0724,68.5063,69.3505,767961.13365098,0
+WGO.US,D,20210603,000000,70.0489,70.5686,68.6144,69.5569,503816.35104658,0
+WGO.US,D,20210604,000000,69.9496,70.5686,69.1154,70.0687,336325.49193604,0
+WGO.US,D,20210607,000000,70.3028,71.5358,69.7344,70.7849,421137.47257191,0
+WGO.US,D,20210608,000000,71.4515,72.141,67.9568,67.9756,878074.97210527,0
+WGO.US,D,20210609,000000,67.9855,69.0023,66.6404,67.0342,631655.30070137,0
+WGO.US,D,20210610,000000,67.6215,68.2663,65.8647,66.1097,657734.38997833,0
+WGO.US,D,20210611,000000,66.1493,68.2613,65.8745,66.0899,441529.9695562,0
+WGO.US,D,20210614,000000,65.8449,66.1196,64.3132,64.6365,715242.46133447,0
+WGO.US,D,20210615,000000,64.8727,65.8567,64.459,65.4629,512044.3188347,0
+WGO.US,D,20210616,000000,65.1772,65.325,63.6625,63.8291,903934.29943936,0
+WGO.US,D,20210617,000000,62.1765,62.9731,60.7014,61.7331,1521562.1348415,0
+WGO.US,D,20210618,000000,61.7231,62.1864,60.4256,61.5277,1214535.5470704,0
+WGO.US,D,20210621,000000,62.1765,64.4689,62.117,63.968,1084991.9302348,0
+WGO.US,D,20210622,000000,64.5186,65.8279,62.9731,65.4728,1442358.1160784,0
+WGO.US,D,20210623,000000,66.2208,66.693,62.5306,64.9421,2587054.7290159,0
+WGO.US,D,20210624,000000,66.2307,66.5551,64.5682,65.9738,993824.99873689,0
+WGO.US,D,20210625,000000,66.7029,68.9656,65.7288,68.05,1049888.4881474,0
+WGO.US,D,20210628,000000,67.7851,67.7851,66.2208,67.1642,647198.92178995,0
+WGO.US,D,20210629,000000,67.5877,67.8149,66.0333,66.1811,527424.63058957,0
+WGO.US,D,20210630,000000,65.9252,67.4012,65.0394,66.8695,518284.3483138,0
+WGO.US,D,20210701,000000,67.3725,69.654,67.3725,69.3099,1031850.8714318,0
+WGO.US,D,20210702,000000,68.9953,69.8217,66.3676,66.437,570876.00225966,0
+WGO.US,D,20210706,000000,66.5849,66.7723,64.6565,65.3845,611116.63178258,0
+WGO.US,D,20210707,000000,65.0691,66.1523,64.3628,65.5224,396523.12688672,0
+WGO.US,D,20210708,000000,63.8688,65.7288,62.8748,64.587,619723.63851806,0
+WGO.US,D,20210709,000000,65.4629,67.0382,65.4331,66.2406,395299.31496626,0
+WGO.US,D,20210712,000000,66.1225,66.6146,65.3349,66.4768,418364.23814589,0
+WGO.US,D,20210713,000000,65.945,66.3875,63.8887,64.095,400232.86977575,0
+WGO.US,D,20210714,000000,64.1049,64.8161,62.9731,63.5642,439996.67636756,0
+WGO.US,D,20210715,000000,63.2984,63.5146,62.0872,62.8172,655806.93660773,0
+WGO.US,D,20210716,000000,63.5345,64.1535,61.9166,62.0475,368259.52325091,0
+WGO.US,D,20210719,000000,60.75,63.5097,60.1488,62.6883,778990.5621697,0
+WGO.US,D,20210720,000000,63.1317,67.933,62.6785,67.4905,932665.65326552,0
+WGO.US,D,20210721,000000,68.0897,69.5657,67.8447,67.9042,517876.07497955,0
+WGO.US,D,20210722,000000,67.7554,68.7989,66.4668,66.6443,525447.78118594,0
+WGO.US,D,20210723,000000,66.81,68.1888,66.81,67.6472,490523.77774909,0
+WGO.US,D,20210726,000000,68.179,69.1233,67.2236,67.9141,403348.85218608,0
+WGO.US,D,20210727,000000,67.0481,68.169,65.8567,67.2832,522847.93691669,0
+WGO.US,D,20210728,000000,67.5977,69.3495,66.9786,68.5431,584034.50061035,0
+WGO.US,D,20210729,000000,69.3694,71.9078,69.3694,70.3038,703917.66469985,0
+WGO.US,D,20210730,000000,69.5856,71.7114,69.4388,70.7175,375231.42048476,0
+WGO.US,D,20210802,000000,71.6817,73.1468,71.1004,71.632,662128.62075368,0
+WGO.US,D,20210803,000000,71.878,73.2559,70.4615,72.8036,502502.81980082,0
+WGO.US,D,20210804,000000,72.0754,73.2261,71.8582,72.3998,384597.51319725,0
+WGO.US,D,20210805,000000,72.7738,73.6795,72.1935,72.8036,425349.24044973,0
+WGO.US,D,20210806,000000,73.6795,74.0138,72.3036,73.2063,234580.75279282,0
+WGO.US,D,20210809,000000,72.9216,73.0099,70.8554,70.9436,355684.70455587,0
+WGO.US,D,20210810,000000,70.7561,72.6548,69.6738,72.4495,559750.80592179,0
+WGO.US,D,20210811,000000,72.5874,73.984,71.9078,73.8264,273473.57627155,0
+WGO.US,D,20210812,000000,73.8064,74.6923,73.1965,73.6299,395741.86309895,0
+WGO.US,D,20210813,000000,73.2758,73.4811,72.135,72.2233,177268.24940421,0
+WGO.US,D,20210816,000000,71.5537,72.4891,70.5895,72.2133,198420.84044784,0
+WGO.US,D,20210817,000000,71.14,71.5934,69.1035,69.9199,501525.98804552,0
+WGO.US,D,20210818,000000,69.6154,70.1956,67.6671,67.7256,340684.43983065,0
+WGO.US,D,20210819,000000,67.6671,68.3059,66.1424,67.1155,624331.58274245,0
+WGO.US,D,20210820,000000,66.7326,69.0549,66.688,68.6313,257155.74797135,0
+WGO.US,D,20210823,000000,68.6313,69.5459,68.3843,69.1233,458500.02710891,0
+WGO.US,D,20210824,000000,69.4685,71.5041,69.2999,71.4941,325975.51089211,0
+WGO.US,D,20210825,000000,71.8582,73.5356,71.7114,72.6072,406472.89925486,0
+WGO.US,D,20210826,000000,72.6647,72.8135,70.2839,71.0418,585070.80922174,0
+WGO.US,D,20210827,000000,71.0507,72.5675,69.4973,71.9366,501626.7962762,0
+WGO.US,D,20210830,000000,72.1747,72.1747,70.3335,71.1797,297712.9153386,0
+WGO.US,D,20210831,000000,70.7462,70.9535,68.0996,68.5033,630150.23381731,0
+WGO.US,D,20210901,000000,68.424,70.6093,68.0847,69.8217,408292.48781864,0
+WGO.US,D,20210902,000000,70.8454,71.9366,69.8267,71.3285,295403.39877372,0
+WGO.US,D,20210903,000000,71.3087,71.3087,69.3197,70.1074,325441.2272695,0
+WGO.US,D,20210907,000000,69.9596,71.8294,69.6252,69.6838,372168.86643669,0
+WGO.US,D,20210908,000000,69.3792,70.4615,67.4608,67.8843,503065.32972801,0
+WGO.US,D,20210909,000000,68.7096,69.7334,67.4856,68.8575,516279.27260557,0
+WGO.US,D,20210910,000000,69.4874,70.8305,69.0053,69.4973,398813.48988778,0
+WGO.US,D,20210913,000000,69.9893,70.6678,68.179,70.4615,308312.90079463,0
+WGO.US,D,20210914,000000,70.886,71.0041,67.9756,68.2325,357185.7391107,0
+WGO.US,D,20210915,000000,68.3704,69.5439,67.5709,68.7156,326794.07372523,0
+WGO.US,D,20210916,000000,68.5679,69.16,67.9954,68.173,367258.49752026,0
+WGO.US,D,20210917,000000,67.7683,68.6561,66.8407,68.1035,940588.17211468,0
+WGO.US,D,20210920,000000,66.2882,67.1077,64.9868,66.0323,555273.91239729,0
+WGO.US,D,20210921,000000,66.7822,67.4429,63.715,64.3945,448511.94761311,0
+WGO.US,D,20210922,000000,64.8787,67.2455,64.7894,65.943,315635.61067124,0
+WGO.US,D,20210923,000000,66.3379,67.3347,66.0919,66.1117,370170.84730461,0
+WGO.US,D,20210924,000000,65.8061,67.1165,65.5691,65.953,368922.84140879,0
+WGO.US,D,20210927,000000,65.9728,68.0044,65.9728,67.5322,355294.57670313,0
+WGO.US,D,20210928,000000,68.9616,72.0497,68.9616,71.9019,1201005.0663486,0
+WGO.US,D,20210929,000000,72.6022,73.7856,71.6261,72.8582,385028.97242457,0
+WGO.US,D,20210930,000000,72.7103,73.1935,69.662,71.4673,539516.57785966,0
+WGO.US,D,20211001,000000,73.0754,77.6037,72.997,76.9421,1035749.1257121,0
+WGO.US,D,20211004,000000,76.7258,79.2108,76.4878,77.4848,511441.48561523,0
+WGO.US,D,20211005,000000,77.2774,78.072,75.8589,76.2021,301873.27101878,0
+WGO.US,D,20211006,000000,75.4135,75.9164,73.3522,74.7518,418167.66209607,0
+WGO.US,D,20211007,000000,75.729,76.9322,75.6198,75.9462,303003.3312847,0
+WGO.US,D,20211008,000000,76.0344,76.706,75.4631,75.6297,237303.5831035,0
+WGO.US,D,20211011,000000,76.1139,76.469,74.9691,74.979,209959.35053149,0
+WGO.US,D,20211012,000000,75.1477,75.9363,74.3967,74.5654,330985.67995691,0
+WGO.US,D,20211013,000000,74.3382,75.5524,74.0524,74.7231,353948.78682355,0
+WGO.US,D,20211014,000000,76.962,77.7903,69.0609,69.7711,1590900.052068,0
+WGO.US,D,20211015,000000,70.4417,71.6648,69.0311,69.0409,878940.91480682,0
+WGO.US,D,20211018,000000,68.4488,71.5368,67.7385,71.388,560371.78462278,0
+WGO.US,D,20211019,000000,71.388,71.8126,69.8792,71.2611,703390.4376534,0
+WGO.US,D,20211020,000000,70.0379,71.5666,68.7662,69.0409,1294999.6687171,0
+WGO.US,D,20211021,000000,70.0281,70.2165,66.7326,67.7981,1023543.2651414,0
+WGO.US,D,20211022,000000,68.2028,69.1997,66.2783,66.3875,803122.03642993,0
+WGO.US,D,20211025,000000,66.684,68.173,64.9768,65.1445,1616464.0112862,0
+WGO.US,D,20211026,000000,64.8389,65.2338,62.5009,64.3747,1442350.05142,0
+WGO.US,D,20211027,000000,64.3062,65.3518,63.6257,64.464,528308.71877264,0
+WGO.US,D,20211028,000000,65.0651,66.9995,64.5334,66.8407,647767.48021098,0
+WGO.US,D,20211029,000000,66.8407,67.9656,65.6177,66.7723,596027.65581437,0
+WGO.US,D,20211101,000000,67.8179,70.0865,67.3447,69.6818,591938.87397798,0
+WGO.US,D,20211102,000000,69.287,69.652,68.2524,68.9318,306738.2762314,0
+WGO.US,D,20211103,000000,69.8693,72.7996,69.2374,71.7045,799062.48898044,0
+WGO.US,D,20211104,000000,72.3552,74.1606,70.7968,71.3394,519610.98462955,0
+WGO.US,D,20211105,000000,72.1092,73.3026,71.0329,71.6747,422957.06113568,0
+WGO.US,D,20211108,000000,71.8522,72.375,70.6788,71.3295,449688.37966515,0
+WGO.US,D,20211109,000000,71.0239,71.5418,69.1005,70.1252,446979.66250678,0
+WGO.US,D,20211110,000000,69.7513,72.6409,69.6432,72.1786,535372.3514964,0
+WGO.US,D,20211111,000000,72.4147,74.2896,72.1975,73.0754,293099.93070268,0
+WGO.US,D,20211112,000000,73.1736,74.1606,72.6805,73.747,453105.77868521,0
+WGO.US,D,20211115,000000,73.9433,74.4265,73.0268,73.9136,376510.67693209,0
+WGO.US,D,20211116,000000,73.8749,74.5554,73.3224,73.8749,337782.17086937,0
+WGO.US,D,20211117,000000,73.8054,74.0812,71.132,71.7143,539674.84678183,0
+WGO.US,D,20211118,000000,72.631,73.8054,71.5716,72.3354,323893.82092856,0
+WGO.US,D,20211119,000000,71.7927,73.4503,71.1222,71.2115,372091.24409907,0
+WGO.US,D,20211122,000000,72.01,73.4603,71.3106,72.8879,383233.57783615,0
+WGO.US,D,20211123,000000,73.125,73.125,70.9248,72.1885,560543.15861494,0
+WGO.US,D,20211124,000000,71.5864,72.6905,71.2085,72.1092,383165.02823929,0
+WGO.US,D,20211126,000000,69.8009,73.6081,69.652,73.2529,421563.89138768,0
+WGO.US,D,20211129,000000,73.4017,73.4117,69.8009,70.2839,753125.18634178,0
+WGO.US,D,20211130,000000,70.0281,71.8424,69.287,71.2413,740361.85625536,0
+WGO.US,D,20211201,000000,72.5238,74.4315,70.7968,70.8365,644613.190673,0
+WGO.US,D,20211202,000000,71.2313,72.2074,69.5737,71.8522,297858.07919078,0
+WGO.US,D,20211203,000000,72.1885,73.0853,71.0329,71.9901,340171.32593649,0
+WGO.US,D,20211206,000000,72.6409,73.6378,71.517,73.4503,233352.90854314,0
+WGO.US,D,20211207,000000,74.4265,74.5634,71.3394,71.7143,481705.07372918,0
+WGO.US,D,20211208,000000,72.5427,73.3918,70.2839,70.3038,526100.01043844,0
+WGO.US,D,20211209,000000,70.1352,71.0527,68.3704,68.3892,871520.42094645,0
+WGO.US,D,20211210,000000,68.429,68.6561,65.8449,67.3249,600629.55154492,0
+WGO.US,D,20211213,000000,67.5322,69.3862,66.811,68.5182,547839.30538462,0
+WGO.US,D,20211214,000000,68.2028,70.9645,68.173,68.7454,659775.75664961,0
+WGO.US,D,20211215,000000,68.3109,68.6164,66.1215,68.0639,751620.11945772,0
+WGO.US,D,20211216,000000,68.3506,68.6065,66.3875,66.9499,879902.6253275,0
+WGO.US,D,20211217,000000,68.8039,72.375,65.9033,67.4826,1735796.7624362,0
+WGO.US,D,20211220,000000,67.7683,67.7683,63.9511,64.7001,918913.39443613,0
+WGO.US,D,20211221,000000,65.1048,66.447,64.7894,65.6077,622306.34538808,0
+WGO.US,D,20211222,000000,66.4271,69.416,66.2178,68.429,622293.2403181,0
+WGO.US,D,20211223,000000,68.2623,70.6292,68.2623,70.1848,423242.34842851,0
+WGO.US,D,20211227,000000,70.6093,72.2759,70.5201,70.8762,505534.12329737,0
+WGO.US,D,20211228,000000,70.8762,74.9403,70.8266,73.9831,703075.91597367,0
+WGO.US,D,20211229,000000,73.6775,74.5256,73.1349,74.5256,380010.73870131,0
+WGO.US,D,20211230,000000,74.3769,75.6595,73.6081,74.0326,405023.27689768,0
+WGO.US,D,20211231,000000,73.9037,74.9502,73.0804,73.9037,361843.07936812,0
+WGO.US,D,20220103,000000,74.6249,75.2656,73.8839,74.6149,408520.31441997,0
+WGO.US,D,20220104,000000,74.6735,75.0782,72.6607,72.9573,501875.79260598,0
+WGO.US,D,20220105,000000,73.3026,75.0088,72.4247,72.8482,513044.33648304,0
+WGO.US,D,20220106,000000,73.1537,76.3807,72.5139,75.4135,639387.29199454,0
+WGO.US,D,20220107,000000,76.8627,77.8101,75.7706,76.4005,627715.71504638,0
+WGO.US,D,20220110,000000,76.6465,76.7943,73.0456,76.212,589312.81956876,0
+WGO.US,D,20220111,000000,75.3222,75.4313,72.88,73.5426,679538.20219215,0
+WGO.US,D,20220112,000000,73.2658,73.8094,72.4058,73.3352,397853.7955317,0
+WGO.US,D,20220113,000000,73.9385,74.0862,72.2283,73.5128,596062.93869511,0
+WGO.US,D,20220114,000000,72.5635,74.7687,71.8622,74.7687,1011697.2899542,0
+WGO.US,D,20220118,000000,74.729,74.9125,70.0429,70.2799,1092542.4667128,0
+WGO.US,D,20220119,000000,70.3692,71.5854,68.9348,71.2194,685224.79448482,0
+WGO.US,D,20220120,000000,70.9923,71.6251,63.7061,63.9521,1122379.6868295,0
+WGO.US,D,20220121,000000,63.4968,63.7636,60.1449,60.5804,1835720.9049333,0
+WGO.US,D,20220124,000000,59.3047,64.7676,58.6618,64.6832,1201883.1060378,0
+WGO.US,D,20220125,000000,62.8639,64.7031,61.2827,63.2201,782518.85024351,0
+WGO.US,D,20220126,000000,64.0514,64.9699,62.1427,62.9235,815110.15122242,0
+WGO.US,D,20220127,000000,63.9025,63.9125,61.3908,61.9443,527843.9928292,0
+WGO.US,D,20220128,000000,61.7469,62.2906,60.3234,62.0932,683688.47704926,0
+WGO.US,D,20220131,000000,61.9057,63.9422,60.9266,63.7934,1057766.6513751,0
+WGO.US,D,20220201,000000,64.2984,66.7456,63.6853,66.7108,796728.77844019,0
+WGO.US,D,20220202,000000,66.7009,67.4221,65.45,66.7306,481219.17805731,0
+WGO.US,D,20220203,000000,66.2456,67.1701,65.079,65.1485,396859.82637719,0
+WGO.US,D,20220204,000000,64.4263,65.0096,62.8738,64.1991,662166.92788134,0
+WGO.US,D,20220207,000000,63.8331,66.0184,63.4482,65.1187,525708.8745034,0
+WGO.US,D,20220208,000000,65.3855,68.1294,65.3855,67.6502,973233.90953815,0
+WGO.US,D,20220209,000000,67.1552,68.668,66.809,67.9072,637990.08991731,0
+WGO.US,D,20220210,000000,67.9568,69.647,66.7704,66.928,615950.3864437,0
+WGO.US,D,20220211,000000,67.5213,68.431,66.2952,66.9776,498697.30909264,0
+WGO.US,D,20220214,000000,66.5422,67.6602,65.6524,66.3547,493528.87110566,0
+WGO.US,D,20220215,000000,67.2743,68.6878,66.9618,67.6403,840544.06782303,0
+WGO.US,D,20220216,000000,66.7306,68.1045,66.3349,66.4241,456470.75742532,0
+WGO.US,D,20220217,000000,65.3062,66.0581,63.7834,64.3281,522877.17130359,0
+WGO.US,D,20220218,000000,63.6257,64.4263,62.2043,62.6467,599606.34800352,0
+WGO.US,D,20220222,000000,61.4503,63.9521,61.2033,61.8759,578974.93551251,0
+WGO.US,D,20220223,000000,62.1725,62.2608,59.8483,60.3234,697853.04154213,0
+WGO.US,D,20220224,000000,58.2869,61.4007,57.6838,61.3025,750416.4691834,0
+WGO.US,D,20220225,000000,61.243,62.7954,59.9276,62.2906,484269.63511769,0
+WGO.US,D,20220228,000000,61.6378,63.5564,61.2331,63.349,539442.98785127,0
+WGO.US,D,20220301,000000,62.6467,64.7626,61.4206,62.9433,594340.12603278,0
+WGO.US,D,20220302,000000,62.9235,65.6227,62.6169,64.7924,442429.17897387,0
+WGO.US,D,20220303,000000,64.6346,64.951,61.8957,64.1297,374645.72466451,0
+WGO.US,D,20220304,000000,63.9125,63.9125,60.9464,62.0932,493929.07978146,0
+WGO.US,D,20220307,000000,61.619,61.7966,56.0718,56.8129,1161771.5110501,0
+WGO.US,D,20220308,000000,56.7543,59.1073,55.9428,57.6342,779389.7627632,0
+WGO.US,D,20220309,000000,59.4733,61.7271,57.9606,58.1084,1301194.3344923,0
+WGO.US,D,20220310,000000,56.912,60.1995,56.428,59.9177,639235.07156621,0
+WGO.US,D,20220311,000000,59.9177,60.5109,57.7126,58.2076,483778.69903428,0
+WGO.US,D,20220314,000000,58.1084,58.652,56.2791,57.0509,534635.44333013,0
+WGO.US,D,20220315,000000,57.4457,59.3097,57.0013,58.4148,412182.67744058,0
+WGO.US,D,20220316,000000,58.6123,59.7699,57.6342,59.2065,490010.66385493,0
+WGO.US,D,20220317,000000,58.7611,59.1568,57.3475,58.4942,569258.03015724,0
+WGO.US,D,20220318,000000,58.3653,60.3135,57.2086,60.1846,744227.85190194,0
+WGO.US,D,20220321,000000,60.1846,61.1835,58.7016,59.394,913422.37011098,0
+WGO.US,D,20220322,000000,59.2353,62.0138,59.2353,61.6775,1174113.4627323,0
+WGO.US,D,20220323,000000,56.7246,58.3355,54.1533,54.4201,3117078.1957925,0
+WGO.US,D,20220324,000000,54.935,56.1015,53.0264,55.5183,1797457.1248141,0
+WGO.US,D,20220325,000000,55.4588,55.8347,53.2387,53.3925,1545356.9096114,0
+WGO.US,D,20220328,000000,53.7386,53.7386,51.355,52.1961,1118495.5457014,0
+WGO.US,D,20220329,000000,53.3925,56.299,53.1405,55.5967,1171108.3693757,0
+WGO.US,D,20220330,000000,54.8854,56.8227,54.3904,54.7664,845647.98854237,0
+WGO.US,D,20220331,000000,54.559,55.1225,53.3131,53.4223,813383.30623087,0
+WGO.US,D,20220401,000000,53.8468,54.44,52.1663,52.4729,945140.67181219,0
+WGO.US,D,20220404,000000,52.3638,54.7266,51.9689,53.8369,835379.66216529,0
+WGO.US,D,20220405,000000,53.6693,54.687,52.7992,52.8875,885199.08976744,0
+WGO.US,D,20220406,000000,52.097,53.0462,51.3262,51.85,665945.22036724,0
+WGO.US,D,20220407,000000,51.5632,52.7695,50.7131,52.0474,711210.13210726,0
+WGO.US,D,20220408,000000,52.1565,55.3001,51.8598,54.1137,879463.10144174,0
+WGO.US,D,20220411,000000,53.5402,56.6402,53.3825,54.5194,628493.95458724,0
+WGO.US,D,20220412,000000,54.8864,56.4041,53.5869,53.9043,680413.21763446,0
+WGO.US,D,20220413,000000,54.4003,55.7098,53.9539,55.3328,683426.37564949,0
+WGO.US,D,20220414,000000,55.1741,56.1859,54.8615,55.4518,383411.00032215,0
+WGO.US,D,20220418,000000,55.1542,56.4041,54.1262,55.9974,417374.30132061,0
+WGO.US,D,20220419,000000,56.1263,58.3484,56.1263,57.6738,602995.52071899,0
+WGO.US,D,20220420,000000,57.3465,58.3682,55.432,55.68,721406.88464056,0
+WGO.US,D,20220421,000000,56.91,57.1183,54.7674,55.3625,691545.47054847,0
+WGO.US,D,20220422,000000,55.0848,55.8585,54.4996,54.8963,523077.77968264,0
+WGO.US,D,20220425,000000,54.559,55.6403,53.2893,55.4022,684225.78491878,0
+WGO.US,D,20220426,000000,54.5491,54.7772,53.1107,53.4183,910430.38182439,0
+WGO.US,D,20220427,000000,53.2694,53.7556,51.4839,52.5354,592970.14217784,0
+WGO.US,D,20220428,000000,53.2199,53.8052,51.841,53.3885,735226.68498451,0
+WGO.US,D,20220429,000000,53.1505,55.68,52.4957,52.7536,579159.41457465,0
+WGO.US,D,20220502,000000,52.1683,54.559,51.8807,54.4201,691983.98635193,0
+WGO.US,D,20220503,000000,54.321,57.1084,54.1225,56.7018,705175.75141874,0
+WGO.US,D,20220504,000000,56.4736,59.4594,55.7395,59.3205,891973.40286915,0
+WGO.US,D,20220505,000000,59.3205,59.7716,56.9718,57.4457,733894.00017492,0
+WGO.US,D,20220506,000000,57.2176,58.3187,56.1165,56.8505,448077.46413888,0
+WGO.US,D,20220509,000000,56.047,58.4674,55.7098,57.1183,699326.85787468,0
+WGO.US,D,20220510,000000,57.6342,58.1748,54.2614,55.4816,696774.39347385,0
+WGO.US,D,20220511,000000,55.68,56.4835,53.1008,53.2496,755762.32965637,0
+WGO.US,D,20220512,000000,52.9322,54.7376,51.9403,52.952,975127.08811033,0
+WGO.US,D,20220513,000000,53.5572,55.2534,53.5572,54.063,821568.9345621,0
+WGO.US,D,20220516,000000,53.1008,53.8448,49.6288,49.6983,1269251.2304367,0
+WGO.US,D,20220517,000000,50.4026,52.6048,49.1626,52.6048,1447692.8876461,0
+WGO.US,D,20220518,000000,51.4739,52.0494,49.2023,49.4901,1213803.6793157,0
+WGO.US,D,20220519,000000,47.3572,48.2797,45.7304,46.3752,1915016.6591864,0
+WGO.US,D,20220520,000000,46.6232,46.8712,43.2108,44.9468,1479594.6603271,0
+WGO.US,D,20220523,000000,45.5122,46.0819,43.7861,45.0261,1171271.6787094,0
+WGO.US,D,20220524,000000,44.8872,44.8872,42.7049,43.925,710863.35179372,0
+WGO.US,D,20220525,000000,43.429,48.1012,43.429,47.9822,958753.81528325,0
+WGO.US,D,20220526,000000,48.3095,50.5316,48.3095,48.6568,713535.77798905,0
+WGO.US,D,20220527,000000,48.7163,49.5992,48.3294,49.113,496032.94755576,0
+WGO.US,D,20220531,000000,48.4286,49.5396,47.5358,49.0535,810633.25769791,0
+WGO.US,D,20220601,000000,49.8074,49.8074,47.3572,48.389,664822.21667746,0
+WGO.US,D,20220602,000000,48.617,49.7579,47.8532,49.1726,551492.59566447,0
+WGO.US,D,20220603,000000,48.5675,48.5675,47.1786,47.6052,497564.22457979,0
+WGO.US,D,20220606,000000,48.3492,49.5793,47.4266,49.5594,832809.05228294,0
+WGO.US,D,20220607,000000,48.9024,50.3609,48.6326,49.1911,769230.14139913,0
+WGO.US,D,20220608,000000,49.8282,50.6347,48.6435,49.4201,506421.74582387,0
+WGO.US,D,20220609,000000,49.1712,50.4107,48.6883,49.2707,710216.67708564,0
+WGO.US,D,20220610,000000,48.2353,49.2906,46.2044,46.6922,603828.31414155,0
+WGO.US,D,20220613,000000,45.1391,46.503,44.6115,44.8703,611122.63225573,0
+WGO.US,D,20220614,000000,45.0097,46.3139,44.721,46.0152,592689.96471051,0
+WGO.US,D,20220615,000000,46.8216,47.8769,46.2143,47.1502,488569.65055488,0
+WGO.US,D,20220616,000000,45.7962,46.4707,43.8051,44.4024,739066.49874298,0
+WGO.US,D,20220617,000000,44.9798,45.9157,44.0539,44.9997,1171962.4822482,0
+WGO.US,D,20220621,000000,46.4334,46.8415,45.4577,45.5573,989625.62284998,0
+WGO.US,D,20220622,000000,46.4732,49.1513,45.2984,48.1656,2448501.2990904,0
+WGO.US,D,20220623,000000,48.2851,51.1225,48.2851,50.2066,1442267.0904489,0
+WGO.US,D,20220624,000000,50.2364,51.7397,50.2364,51.0428,1824989.776774,0
+WGO.US,D,20220627,000000,52.4366,52.586,50.8736,52.0384,654455.62285942,0
+WGO.US,D,20220628,000000,51.7497,52.8647,50.1568,50.1767,786014.50599401,0
+WGO.US,D,20220629,000000,49.6092,50.3051,48.544,49.888,602404.0036092,0
+WGO.US,D,20220630,000000,49.43,50.2563,48.2254,48.3449,986602.22743223,0
+WGO.US,D,20220701,000000,48.315,49.8332,48.076,48.9024,682017.73922588,0
+WGO.US,D,20220705,000000,47.7973,51.8194,47.5882,51.7995,726955.8414168,0
+WGO.US,D,20220706,000000,51.6203,52.5621,49.9378,49.9676,539824.74071332,0
+WGO.US,D,20220707,000000,50.4953,53.2132,50.2962,53.0141,825669.19958115,0
+WGO.US,D,20220708,000000,53.024,53.9698,52.0085,53.1535,744595.99767146,0
+WGO.US,D,20220711,000000,53.1535,53.9599,51.0677,51.1922,509337.665059,0
+WGO.US,D,20220712,000000,51.5506,53.6511,51.5506,52.4167,640872.44138626,0
+WGO.US,D,20220713,000000,51.7397,53.4073,51.451,52.1778,498415.27244351,0
+WGO.US,D,20220714,000000,51.6302,52.138,50.8686,51.0926,477805.96108758,0
+WGO.US,D,20220715,000000,51.7497,53.2928,50.9333,53.1933,512832.14766974,0
+WGO.US,D,20220718,000000,53.472,54.5771,52.9344,53.8404,620999.39210382,0
+WGO.US,D,20220719,000000,54.7464,56.847,54.6568,56.4289,718395.91591844,0
+WGO.US,D,20220720,000000,56.2795,58.8581,55.6523,58.7685,1103270.1347967,0
+WGO.US,D,20220721,000000,58.1413,58.9676,57.8625,58.9278,718440.11173186,0
+WGO.US,D,20220722,000000,58.9178,59.6744,58.1612,58.6191,527414.75719628,0
+WGO.US,D,20220725,000000,59.0373,59.0373,57.5439,58.3802,759684.85015166,0
+WGO.US,D,20220726,000000,57.8824,58.1811,55.1645,55.2541,723031.45407556,0
+WGO.US,D,20220727,000000,55.6125,57.086,54.6418,56.618,316306.42326453,0
+WGO.US,D,20220728,000000,57.2552,59.4753,56.2497,59.2463,682251.77614692,0
+WGO.US,D,20220729,000000,59.2662,60.2369,58.5843,60.1025,422081.06707233,0
+WGO.US,D,20220801,000000,59.8835,61.2176,59.1169,59.9233,536375.4583663,0
+WGO.US,D,20220802,000000,59.1966,59.4056,57.2552,57.4842,578524.20206051,0
+WGO.US,D,20220803,000000,58.8481,62.8702,58.8481,62.5417,1432752.9371609,0
+WGO.US,D,20220804,000000,62.7209,63.5472,59.9034,59.9731,840708.83399642,0
+WGO.US,D,20220805,000000,59.1169,61.8547,58.7585,60.7596,445162.33062863,0
+WGO.US,D,20220808,000000,60.9488,64.3536,60.9488,62.7806,576273.22892723,0
+WGO.US,D,20220809,000000,61.4067,61.7502,59.6446,59.9731,921982.9259671,0
+WGO.US,D,20220810,000000,61.6158,62.9698,61.4266,62.024,416631.92416825,0
+WGO.US,D,20220811,000000,62.8304,64.5229,62.7806,63.826,420251.96306711,0
+WGO.US,D,20220812,000000,63.8558,64.6424,63.587,64.0251,439476.13745259,0
+WGO.US,D,20220815,000000,63.1987,64.3636,63.1888,63.8459,312138.9589495,0
+WGO.US,D,20220816,000000,63.7762,66.3945,63.6716,66.1158,628831.09113112,0
+WGO.US,D,20220817,000000,64.9808,65.214,63.2784,63.9355,637715.45407796,0
+WGO.US,D,20220818,000000,65.9764,67.9924,65.0505,67.9377,1224300.3698353,0
+WGO.US,D,20220819,000000,67.0416,68.0273,65.608,65.7773,588629.97657811,0
+WGO.US,D,20220822,000000,64.1246,64.5726,62.8055,63.4178,457127.3426606,0
+WGO.US,D,20220823,000000,63.5472,64.2607,63.1987,63.4476,358589.7632996,0
+WGO.US,D,20220824,000000,63.3481,64.1943,62.8204,62.8702,365071.48111712,0
+WGO.US,D,20220825,000000,63.7164,65.0903,63.1191,63.4377,473521.98053718,0
+WGO.US,D,20220826,000000,63.816,64.5129,60.8492,60.9488,584310.84026704,0
+WGO.US,D,20220829,000000,59.7342,60.6999,58.8282,58.878,460149.73362804,0
+WGO.US,D,20220830,000000,59.1567,59.5301,57.4643,57.8824,561151.22958696,0
+WGO.US,D,20220831,000000,58.3404,58.3404,56.0306,57.3249,702244.35501565,0
+WGO.US,D,20220901,000000,56.2497,57.6435,55.956,56.8371,770339.05453574,0
+WGO.US,D,20220902,000000,57.5539,57.743,55.6225,56.2795,482012.5989645,0
+WGO.US,D,20220906,000000,56.6479,56.6579,54.7762,55.2641,386143.84406362,0
+WGO.US,D,20220907,000000,55.5528,57.6634,55.5528,57.6634,827435.02321717,0
+WGO.US,D,20220908,000000,56.7475,57.0362,54.836,56.8072,558721.46429941,0
+WGO.US,D,20220909,000000,57.4842,58.9377,57.4842,58.639,345834.24887768,0
+WGO.US,D,20220912,000000,59.2662,60.7895,59.2662,60.67,594048.98597304,0
+WGO.US,D,20220913,000000,58.9,58.99,57.33,57.88,501663,0
+WGO.US,D,20220914,000000,57.99,58.11,56.1,58.05,340376,0
+WGO.US,D,20220915,000000,58,59.21,57.64,58.1,302928,0
+WGO.US,D,20220916,000000,57.49,58.133,56.64,57.19,897658,0
+WGO.US,D,20220919,000000,56.68,59.155,56.68,59.13,300861,0
+WGO.US,D,20220920,000000,58.16,58.165,56.28,57.36,440519,0
+WGO.US,D,20220921,000000,57.68,58.04,55.7,55.92,545011,0
+WGO.US,D,20220922,000000,55.87,56.02,53.945,54.15,515328,0
+WGO.US,D,20220923,000000,52.76,53.23,51.06,51.52,862491,0
+WGO.US,D,20220926,000000,50.82,52.73,50.82,52.42,620285,0
+WGO.US,D,20220927,000000,53.32,53.67,51.96,53.62,638330,0
+WGO.US,D,20220928,000000,54.53,56,53.23,55.46,694505,0
+WGO.US,D,20220929,000000,54.42,54.42,51.74,53.17,585708,0
+WGO.US,D,20220930,000000,53.39,55.02,53.17,53.21,554061,0
+WGO.US,D,20221003,000000,52.7,53.75,51.15,53.19,797011,0
+WGO.US,D,20221004,000000,54.41,56.08,54.37,56.02,369005,0
+WGO.US,D,20221005,000000,55.05,56,54.465,55.71,337989,0
+WGO.US,D,20221006,000000,55.66,56.35,54.89,55.58,390619,0
+WGO.US,D,20221007,000000,55.21,55.3,53.47,54.43,471828,0
+WGO.US,D,20221010,000000,54.34,55.77,53.87,55.66,467306,0
+WGO.US,D,20221011,000000,55.72,57.26,55.11,56.09,609924,0
+WGO.US,D,20221012,000000,56.21,57.305,55.35,56.96,335495,0
+WGO.US,D,20221013,000000,55.5,57.22,54.205,56.96,584620,0
+WGO.US,D,20221014,000000,57.74,57.95,55.76,55.86,407803,0
+WGO.US,D,20221017,000000,57.06,57.81,56.23,57.49,634120,0
+WGO.US,D,20221018,000000,59.09,61.09,58.75,60.19,1168515,0
+WGO.US,D,20221019,000000,54.25,57.28,52.21,54.02,1481649,0
+WGO.US,D,20221020,000000,53.05,55.42,53.05,53.59,699167,0
+WGO.US,D,20221021,000000,53.95,55.7,53.19,55.69,561512,0
+WGO.US,D,20221024,000000,56.22,57.9,55.88,57.34,592320,0
+WGO.US,D,20221025,000000,56.98,58.945,56.98,58.12,561666,0
+WGO.US,D,20221026,000000,58.93,59.74,57.3,58.13,356201,0
+WGO.US,D,20221027,000000,58.86,59.59,57.67,58.57,405180,0
+WGO.US,D,20221028,000000,58.7,60.51,57.4,60.21,463293,0
+WGO.US,D,20221031,000000,59.42,60.19,58.66,59.69,384069,0
+WGO.US,D,20221101,000000,60.73,61.11,58.89,60.49,393351,0
+WGO.US,D,20221102,000000,59.84,60.04,56.1,56.57,474923,0
+WGO.US,D,20221103,000000,55.33,58.3,54.87,57.18,269745,0
+WGO.US,D,20221104,000000,58.02,59.3,56.295,57.55,338126,0
+WGO.US,D,20221107,000000,58.05,59.54,57.23,59.46,352669,0
+WGO.US,D,20221108,000000,59.49,60.6625,58.57,59.32,515033,0
+WGO.US,D,20221109,000000,59.05,59.87,57.93,58.34,279433,0
+WGO.US,D,20221110,000000,60.99,63.52,60.98,62.18,636683,0
+WGO.US,D,20221111,000000,62.45,64.27,62.05,63.65,412086,0
+WGO.US,D,20221114,000000,62.68,63.97,62,62.83,496607,0
+WGO.US,D,20221115,000000,64.07,64.102,57.69,57.97,1211049,0
+WGO.US,D,20221116,000000,57.41,58.7,56.83,57.5,724092,0
+WGO.US,D,20221117,000000,56.37,57.97,56.37,57.41,348278,0
+WGO.US,D,20221118,000000,58.82,58.85,56.655,57.2,398634,0
+WGO.US,D,20221121,000000,56.75,56.98,56.03,56.63,252473,0
+WGO.US,D,20221122,000000,57,58.43,56.82,58.29,240973,0
+WGO.US,D,20221123,000000,58.06,58.8,57.9,58.45,177950,0
+WGO.US,D,20221125,000000,58.32,59.17,57.63,59.09,205711,0
+WGO.US,D,20221128,000000,58.66,59.26,58.385,59.04,387455,0
+WGO.US,D,20221129,000000,59.21,59.44,58.005,58.24,400026,0
+WGO.US,D,20221130,000000,58.31,58.6,55.38,58.59,659467,0
+WGO.US,D,20221201,000000,59.09,60.32,57.74,58.18,478221,0
+WGO.US,D,20221202,000000,57.36,60.42,57.29,60.29,453918,0
+WGO.US,D,20221205,000000,59.41,59.44,57.05,57.94,421913,0
+WGO.US,D,20221206,000000,58.13,58.655,57,57.8,430588,0
+WGO.US,D,20221207,000000,58.44,58.98,55.38,55.56,462226,0
+WGO.US,D,20221208,000000,55.42,55.995,54.1996,55.29,455815,0
+WGO.US,D,20221209,000000,54.7,56.245,54,55.41,354373,0
+WGO.US,D,20221212,000000,55.41,57.31,55.015,57.05,313277,0
+WGO.US,D,20221213,000000,58.68,58.82,55.78,56.6,571112,0
+WGO.US,D,20221214,000000,56.23,57.91,56.23,57.11,545324,0
+WGO.US,D,20221215,000000,56.32,56.65,55.07,55.75,817292,0
+WGO.US,D,20221216,000000,56,58.4053,54.37,55.33,1776537,0
+WGO.US,D,20221219,000000,55.49,55.95,52.68,53.11,752513,0
+WGO.US,D,20221220,000000,53,53.81,51.97,52.15,566612,0
+WGO.US,D,20221221,000000,53.03,53.765,52.18,53.63,376188,0
+WGO.US,D,20221222,000000,52.78,53.39,52.07,53.3,354953,0
+WGO.US,D,20221223,000000,53.4,53.7,52.15,53.31,272788,0
+WGO.US,D,20221227,000000,53.14,53.7,52.42,52.63,209360,0
+WGO.US,D,20221228,000000,52.81,53.41,51.74,51.77,282808,0
+WGO.US,D,20221229,000000,52.62,53.33,51.99,52.94,286838,0
+WGO.US,D,20221230,000000,52.4,53.237,52,52.7,354322,0
+WGO.US,D,20230103,000000,52.98,53.6,52.08,52.51,284389,0
+WGO.US,D,20230104,000000,52.84,53.85,52.16,53.8,431442,0
+WGO.US,D,20230105,000000,53.45,54.24,52.14,54.22,358611,0
+WGO.US,D,20230106,000000,54.64,57.09,54.25,57.06,354928,0
+WGO.US,D,20230109,000000,57.68,61.38,57.545,60.81,795871,0
+WGO.US,D,20230110,000000,60.76,61.365,59.78,61.27,526702,0
+WGO.US,D,20230111,000000,61.25,62.505,60.86,62.09,571600,0
+WGO.US,D,20230112,000000,62.9,62.95,61.44,61.79,522513,0
+WGO.US,D,20230113,000000,60.39,61.83,60.34,61.25,306236,0
+WGO.US,D,20230117,000000,60.94,62.05,59.195,59.74,444766,0
+WGO.US,D,20230118,000000,60.01,60.165,54.8966,55.66,1053532,0
+WGO.US,D,20230119,000000,54.99,57.48,54.5,56.87,608518,0
+WGO.US,D,20230120,000000,57.32,59.02,56.01,58.93,615202,0
+WGO.US,D,20230123,000000,59.11,61.435,58.38,60.82,513623,0
+WGO.US,D,20230124,000000,59.75,62.33,59.75,61.95,647780,0
+WGO.US,D,20230125,000000,61.51,62.55,61.095,62.33,396495,0
+WGO.US,D,20230126,000000,62.66,62.78,60.64,61.44,398684,0
+WGO.US,D,20230127,000000,61.97,63.3,61.53,63.02,386172,0
+WGO.US,D,20230130,000000,62.41,63.335,62.02,62.33,314372,0
+WGO.US,D,20230131,000000,62.33,63.7,62.27,63.68,430155,0
+WGO.US,D,20230201,000000,63.73,65.25,62.75,65.03,518501,0
+WGO.US,D,20230202,000000,65.75,70.53,65.45,68.15,997352,0
+WGO.US,D,20230203,000000,67,69.62,66.86,68.46,457165,0
+WGO.US,D,20230206,000000,66.69,67.16,65.88,66.7,682911,0
+WGO.US,D,20230207,000000,66.26,67.27,65.69,66.65,288346,0
+WGO.US,D,20230208,000000,65.98,66.72,64.45,65.05,455306,0
+WGO.US,D,20230209,000000,65.81,65.985,64.15,64.79,323356,0
+WGO.US,D,20230210,000000,64.54,65.16,64.08,64.59,233696,0
+WGO.US,D,20230213,000000,64.77,68.04,64.26,67.74,459192,0
+WGO.US,D,20230214,000000,66.85,66.94,63.91,65.95,720537,0
+WGO.US,D,20230215,000000,65.19,66.77,64.9101,66.03,346639,0
+WGO.US,D,20230216,000000,65.18,66.94,64.82,66.53,342012,0
+WGO.US,D,20230217,000000,66.85,66.85,63.98,65.31,642105,0
+WGO.US,D,20230221,000000,64.35,65.06,62.1,62.14,434903,0
+WGO.US,D,20230222,000000,62,64.44,62,62.92,646151,0
+WGO.US,D,20230223,000000,63.33,63.99,62.37,63.9,332811,0
+WGO.US,D,20230224,000000,63.46,64.17,62.6881,63.97,254151,0
+WGO.US,D,20230227,000000,65.11,65.17,63.58,63.81,239070,0
+WGO.US,D,20230228,000000,63.97,64.64,63.56,63.56,253490,0
+WGO.US,D,20230301,000000,63.43,64.56,63.43,64.08,227625,0
+WGO.US,D,20230302,000000,63.15,64.27,62.78,64.25,288765,0
+WGO.US,D,20230303,000000,64.96,64.96,63.6948,64,256469,0
+WGO.US,D,20230306,000000,63.97,64.37,63.22,64.19,521738,0
+WGO.US,D,20230307,000000,61.58,62.11,59.7,61.34,910660,0
+WGO.US,D,20230308,000000,61.75,62.06,60.395,61.74,485839,0
+WGO.US,D,20230309,000000,61.56,61.8202,60.33,60.41,381109,0
+WGO.US,D,20230310,000000,60.31,60.31,57.385,58.91,517587,0
+WGO.US,D,20230313,000000,57.28,58.21,56.07,56.45,546090,0
+WGO.US,D,20230314,000000,57.96,58.78,56.44,57.5,646465,0
+WGO.US,D,20230315,000000,55.5,57.16,55.15,56.82,553239,0
+WGO.US,D,20230316,000000,56.08,57.65,55.675,57.36,322465,0
+WGO.US,D,20230317,000000,56.87,57.515,56.02,56.17,1188638,0
+WGO.US,D,20230320,000000,56.3,57.795,55.83,57.13,522774,0
+WGO.US,D,20230321,000000,58.43,58.7,57.54,58.25,836573,0
+WGO.US,D,20230322,000000,61.7,62.63,57.21,57.27,1556417,0
+WGO.US,D,20230323,000000,57.51,57.79,55.25,56,876336,0
+WGO.US,D,20230324,000000,55.53,55.84,53.94,54.82,985700,0
+WGO.US,D,20230327,000000,55.95,56.49,54.51,55.96,811195,0
+WGO.US,D,20230328,000000,56.04,56.94,55.49,56.81,388154,0
+WGO.US,D,20230329,000000,57.54,57.54,56.07,56.75,517515,0
+WGO.US,D,20230330,000000,57.34,58.24,56.38,56.72,460556,0
+WGO.US,D,20230331,000000,56.94,58,56.735,57.7,457446,0
+WGO.US,D,20230403,000000,57.4,58,56.36,56.57,448670,0
+WGO.US,D,20230404,000000,57.27,57.57,55.4149,56.01,578913,0
+WGO.US,D,20230405,000000,55.33,56.05,54.74,56.04,469049,0
+WGO.US,D,20230406,000000,56.16,56.5819,55.35,55.36,341899,0
+WGO.US,D,20230410,000000,55.36,57.04,55.36,56.82,406598,0
+WGO.US,D,20230411,000000,56.99,59.28,56.99,59.27,537501,0
+WGO.US,D,20230412,000000,60.13,60.38,57.749,58.02,543154,0
+WGO.US,D,20230413,000000,58.35,58.35,57,57.73,426600,0
+WGO.US,D,20230414,000000,57.755,59.28,57.755,58.6,357466,0
+WGO.US,D,20230417,000000,58.75,59,57.34,58.19,411697,0
+WGO.US,D,20230418,000000,58.07,58.84,57.74,58.76,297714,0
+WGO.US,D,20230419,000000,58.67,59.805,58.34,59.57,339755,0
+WGO.US,D,20230420,000000,58.85,59.785,58.67,59.27,289482,0
+WGO.US,D,20230421,000000,59.42,59.71,58.43,59.08,310823,0
+WGO.US,D,20230424,000000,59.19,59.9,58.49,58.96,231574,0
+WGO.US,D,20230425,000000,58.48,58.62,57.38,57.88,326160,0
+WGO.US,D,20230426,000000,57.5,58.3,56.15,56.37,385688,0
+WGO.US,D,20230427,000000,56.63,57.69,56.19,57.59,364825,0
+WGO.US,D,20230428,000000,57.52,58.34,57.47,58.14,307679,0
+WGO.US,D,20230501,000000,58.1,59.9,58.1,59.34,273585,0
+WGO.US,D,20230502,000000,59,59.4,57.09,59.39,434382,0
+WGO.US,D,20230503,000000,59.6,62.19,59.595,60.43,516539,0
+WGO.US,D,20230504,000000,59.59,60.14,58.21,58.73,289808,0
+WGO.US,D,20230505,000000,59.81,59.985,58.8,59.23,372566,0
+WGO.US,D,20230508,000000,59.57,59.67,58.66,59.33,178561,0
+WGO.US,D,20230509,000000,59.05,59.31,58.112,58.19,252380,0
+WGO.US,D,20230510,000000,59.2,59.2,56.35,57.46,459769,0
+WGO.US,D,20230511,000000,57.04,58.055,56.5,57.4,424708,0
+WGO.US,D,20230512,000000,57.78,57.78,55.5,55.91,411665,0
+WGO.US,D,20230515,000000,55.95,57.08,55.4,56.48,286698,0
+WGO.US,D,20230516,000000,55.85,56.43,54.7,55.23,442135,0
+WGO.US,D,20230517,000000,55.62,57.7,55.34,57.55,455603,0
+WGO.US,D,20230518,000000,57.6,58.655,56.97,58.44,308061,0
+WGO.US,D,20230519,000000,59.05,59.25,56.96,57.34,452747,0
+WGO.US,D,20230522,000000,57.48,57.65,56.33,56.5,570145,0
+WGO.US,D,20230523,000000,56.15,56.72,55.7,56.03,709344,0
+WGO.US,D,20230524,000000,56,56.37,55.26,55.65,430608,0
+WGO.US,D,20230525,000000,55.2,57.6,54.71,57.54,519949,0
+WGO.US,D,20230526,000000,57.54,58.56,57.22,58.09,243118,0
+WGO.US,D,20230530,000000,58.48,58.75,56.36,56.36,306031,0
+WGO.US,D,20230531,000000,56,56.54,54.835,55.64,583061,0
+WGO.US,D,20230601,000000,55.63,56.9,55,56.86,306021,0
+WGO.US,D,20230602,000000,57.99,60.14,57.28,60.11,459691,0
+WGO.US,D,20230605,000000,59.67,59.67,57.5,57.51,444688,0
+WGO.US,D,20230606,000000,59.56,63.515,59.56,62.91,789434,0
+WGO.US,D,20230607,000000,63.56,65.49,62.55,65.17,669374,0
+WGO.US,D,20230608,000000,65.14,65.5069,64.1,64.74,359690,0
+WGO.US,D,20230609,000000,65.73,66.55,65,65.63,480934,0
+WGO.US,D,20230612,000000,65.64,66.47,64.76,65.61,290892,0
+WGO.US,D,20230613,000000,65.47,67.325,65.21,66.91,418990,0
+WGO.US,D,20230614,000000,66.99,67.28,65.67,66.38,324702,0
+WGO.US,D,20230615,000000,65.9,66.41,65.64,65.94,330307,0
+WGO.US,D,20230616,000000,66.64,66.64,64.05,64.42,941784,0
+WGO.US,D,20230620,000000,64.24,64.9287,63.61,64.18,625616,0
+WGO.US,D,20230621,000000,59.73,64.97,59,63.36,1549122,0
+WGO.US,D,20230622,000000,63.2,63.2,60.131,60.59,738175,0
+WGO.US,D,20230623,000000,60.43,61.56,60.01,60.84,607709,0
+WGO.US,D,20230626,000000,60.97,63.13,60.97,61.9,463228,0
+WGO.US,D,20230627,000000,61.89,64.36,61.8,64.02,556429,0
+WGO.US,D,20230628,000000,63.97,65.45,63.46,65.41,488533,0
+WGO.US,D,20230629,000000,65.85,66.73,65.43,65.77,445452,0
+WGO.US,D,20230630,000000,66.74,67.77,66.18,66.69,568516,0
+WGO.US,D,20230703,000000,66.64,67.725,66.625,67.15,208315,0
+WGO.US,D,20230705,000000,66.94,67.15,65.45,65.53,482727,0
+WGO.US,D,20230706,000000,64.99,65.48,64.59,64.8,303729,0
+WGO.US,D,20230707,000000,65.16,66.405,64.78,65.01,324780,0
+WGO.US,D,20230710,000000,64.9,66.7,64.83,66.59,323211,0
+WGO.US,D,20230711,000000,66.85,68.47,66.79,68,440558,0
+WGO.US,D,20230712,000000,68.85,69.44,68.06,69.02,478864,0
+WGO.US,D,20230713,000000,69.04,69.395,68.375,69.28,306200,0
+WGO.US,D,20230714,000000,69.38,69.49,67.85,68.47,377319,0
+WGO.US,D,20230717,000000,68.26,69.13,67.89,68.7,362757,0
+WGO.US,D,20230718,000000,68.65,69.78,66.735,66.75,1025085,0
+WGO.US,D,20230719,000000,65.55,67.5,64.66,67.16,684695,0
+WGO.US,D,20230720,000000,66.95,68.11,66.59,68.06,392980,0
+WGO.US,D,20230721,000000,68.35,68.59,66.12,66.57,540443,0
+WGO.US,D,20230724,000000,66.93,68.33,66.93,67.73,334952,0
+WGO.US,D,20230725,000000,67.39,68.305,66.89,68,279264,0
+WGO.US,D,20230726,000000,67.68,68.99,67.68,68.87,366351,0
+WGO.US,D,20230727,000000,69.57,69.89,67.59,68.22,536128,0
+WGO.US,D,20230728,000000,68.62,69.3,68.18,68.49,235481,0
+WGO.US,D,20230731,000000,68.61,69.47,68.215,68.8,287761,0
+WGO.US,D,20230801,000000,68.41,68.8,67.82,68.5,348273,0
+WGO.US,D,20230802,000000,67.47,69.02,67.165,68.7,290511,0
+WGO.US,D,20230803,000000,68.3,68.34,66.92,67.16,342113,0
+WGO.US,D,20230804,000000,66.8,67.97,66.09,67.35,226204,0
+WGO.US,D,20230807,000000,67.55,68.05,66.915,67.08,171574,0
+WGO.US,D,20230808,000000,66.01,66.66,65.36,66.43,225478,0
+WGO.US,D,20230809,000000,66.23,66.86,65.865,66.47,275941,0
+WGO.US,D,20230810,000000,66.85,68.154,66.67,67.36,275366,0
+WGO.US,D,20230811,000000,66.77,67.05,66.015,66.25,197475,0
+WGO.US,D,20230814,000000,65.72,66.14,65.13,66.13,211027,0
+WGO.US,D,20230815,000000,65.78,66.27,64.21,64.3,659212,0
+WGO.US,D,20230816,000000,63.83,64.46,63.51,63.62,337403,0
+WGO.US,D,20230817,000000,64.71,65.37,63.67,63.9,235320,0
+WGO.US,D,20230818,000000,63.47,65.18,63.35,65.02,261605,0
+WGO.US,D,20230821,000000,65.67,65.79,64.5,64.96,246998,0
+WGO.US,D,20230822,000000,65.3,65.52,63.94,64.51,294207,0
+WGO.US,D,20230823,000000,64.1,65.2,63.88,64.29,287534,0
+WGO.US,D,20230824,000000,64.19,64.19,62.141,62.26,346893,0
+WGO.US,D,20230825,000000,62.9,64.06,62.5,63.65,293965,0
+WGO.US,D,20230828,000000,63.7,64.47,63.34,63.68,185504,0
+WGO.US,D,20230829,000000,63.54,65.76,63.34,65.73,290459,0
+WGO.US,D,20230830,000000,65.22,65.775,64.77,64.89,402151,0
+WGO.US,D,20230831,000000,65.09,65.49,64.7,64.85,160119,0
+WGO.US,D,20230901,000000,65.65,67.095,65.45,66.76,237610,0
+WGO.US,D,20230905,000000,66.13,66.13,62.64,63.5,461647,0
+WGO.US,D,20230906,000000,63.5,64,62.32,62.62,387923,0
+WGO.US,D,20230907,000000,62.47,62.88,61.99,62.02,344306,0
+WGO.US,D,20230908,000000,61.81,62.3022,61.05,61.27,270774,0
+WGO.US,D,20230911,000000,61.53,61.73,60.43,60.58,439407,0
+WGO.US,D,20230912,000000,60.19,62.05,60,61.95,480777,0
+WGO.US,D,20230913,000000,62.43,62.64,60.78,61.92,279172,0
+WGO.US,D,20230914,000000,62.39,63.26,62.24,63.17,676031,0
+WGO.US,D,20230915,000000,62.61,62.88,59.84,60.12,1435732,0
+WGO.US,D,20230918,000000,60.27,61.26,59.73,60.35,530258,0
+WGO.US,D,20230919,000000,60.54,62.19,60.145,61.67,522144,0
+WGO.US,D,20230920,000000,61.87,62.34,61.075,61.23,538159,0
+WGO.US,D,20230921,000000,60.57,61.015,59.92,59.93,439461,0
+WGO.US,D,20230922,000000,60.03,60.23,59.33,59.58,536274,0
+WGO.US,D,20230925,000000,59.71,61.71,59.15,61.57,420806,0
+WGO.US,D,20230926,000000,59.05,60.02,58.415,58.61,583334,0
+WGO.US,D,20230927,000000,58.79,59.2,57.96,58.74,315114,0
+WGO.US,D,20230928,000000,58.73,60.74,58.73,60.36,330867,0
+WGO.US,D,20230929,000000,61.16,61.22,59.42,59.45,355453,0
+WGO.US,D,20231002,000000,59.6,59.94,59.03,59.39,361747,0
+WGO.US,D,20231003,000000,59.24,59.48,58.36,58.82,370600,0
+WGO.US,D,20231004,000000,58.9,59.3,58.31,59.07,391802,0
+WGO.US,D,20231005,000000,58.18,58.6,56.975,57.7,662150,0
+WGO.US,D,20231006,000000,57.22,57.86,56.3,56.84,395936,0
+WGO.US,D,20231009,000000,56.25,57.945,55.88,57.41,314253,0
+WGO.US,D,20231010,000000,57.74,59.16,57.74,58.68,411224,0
+WGO.US,D,20231011,000000,58.45,59.5,57.735,58.47,335173,0
+WGO.US,D,20231012,000000,58.45,58.45,56.61,57.18,405244,0
+WGO.US,D,20231013,000000,57.25,57.6,56.5,56.79,278377,0
+WGO.US,D,20231016,000000,57.29,58.36,57.1,58.26,520620,0
+WGO.US,D,20231017,000000,57.6,59.1,57.51,58.6,536321,0
+WGO.US,D,20231018,000000,57.06,59.035,56.36,56.72,802104,0
+WGO.US,D,20231019,000000,56.53,58.12,56.15,57.26,543371,0
+WGO.US,D,20231020,000000,58,58.99,57.735,58.34,943142,0
+WGO.US,D,20231023,000000,57.95,58.92,57.64,57.66,393161,0
+WGO.US,D,20231024,000000,57.72,58.515,57.565,57.9,495257,0
+WGO.US,D,20231025,000000,57.5,57.9,56.77,57.19,536844,0
+WGO.US,D,20231026,000000,57.32,58.25,57.03,57.99,578246,0
+WGO.US,D,20231027,000000,58.18,58.485,56.88,57.22,458213,0
+WGO.US,D,20231030,000000,57.91,58.015,56.74,57.56,431643,0
+WGO.US,D,20231031,000000,57.89,58.54,57.66,57.95,522898,0
+WGO.US,D,20231101,000000,57.76,60.12,57.41,59.68,654145,0
+WGO.US,D,20231102,000000,60.68,61.75,60.235,61.7,590970,0
+WGO.US,D,20231103,000000,63.25,64.36,62.87,64.3,799723,0
+WGO.US,D,20231106,000000,64.02,64.44,62.085,62.16,645041,0
+WGO.US,D,20231107,000000,61.89,62.565,61.6,61.9,466372,0
+WGO.US,D,20231108,000000,61.63,62.37,61.24,61.3,459663,0
+WGO.US,D,20231109,000000,61.63,61.63,59.51,59.88,545994,0
+WGO.US,D,20231110,000000,60.14,61.205,59.885,61.12,444130,0
+WGO.US,D,20231113,000000,60.73,61.87,60.705,61.08,262806,0
+WGO.US,D,20231114,000000,63.34,64.82,63.03,64.19,555002,0
+WGO.US,D,20231115,000000,64,66.37,64,66.29,536122,0
+WGO.US,D,20231116,000000,65.75,66.29,64.02,65.09,459352,0
+WGO.US,D,20231117,000000,65.6,66.38,65.39,65.95,286774,0
+WGO.US,D,20231120,000000,65.93,67.35,65.56,67.19,452366,0
+WGO.US,D,20231121,000000,66.74,67.2683,65.92,66.17,682214,0
+WGO.US,D,20231122,000000,66.83,67,65.93,66.2,183683,0
+WGO.US,D,20231124,000000,66.34,67.18,66.025,67.09,220003,0
+WGO.US,D,20231127,000000,66.54,66.84,66.12,66.71,339286,0
+WGO.US,D,20231128,000000,66.61,66.82,66,66.11,362095,0
+WGO.US,D,20231129,000000,66.96,66.96,65.585,65.75,351678,0
+WGO.US,D,20231130,000000,65.49,65.62,64.17,64.63,627119,0
+WGO.US,D,20231201,000000,64.53,66.92,64.2354,66.91,454956,0
+WGO.US,D,20231204,000000,66.8,68.512,66.8,68.35,531936,0
+WGO.US,D,20231205,000000,68.01,68.47,67.25,67.68,425764,0
+WGO.US,D,20231206,000000,68.48,71.3,68.48,69.05,640198,0
+WGO.US,D,20231207,000000,69.2,70.41,68.46,70.38,422689,0
+WGO.US,D,20231208,000000,70.15,70.95,69.51,70.19,533231,0
+WGO.US,D,20231211,000000,70.14,70.42,69.375,70.28,318171,0
+WGO.US,D,20231212,000000,70.38,70.38,68.42,68.51,419161,0
+WGO.US,D,20231213,000000,68.79,70.175,67.25,69.97,666447,0
+WGO.US,D,20231214,000000,71.3,74.42,70.88,73.7,963713,0
+WGO.US,D,20231215,000000,73.39,73.85,72.12,72.96,1324085,0
+WGO.US,D,20231218,000000,73.6,73.7,72.25,73.11,433436,0
+WGO.US,D,20231219,000000,73.8,75.42,73.2401,75.14,875851,0
+WGO.US,D,20231220,000000,70.5,74.7,69.45,70.95,1521761,0
+WGO.US,D,20231221,000000,71.06,73.265,71.06,72.27,462094,0
+WGO.US,D,20231222,000000,72.68,72.75,71.71,72.18,386617,0
+WGO.US,D,20231226,000000,72.13,73.9,72,73.72,316512,0
+WGO.US,D,20231227,000000,74.3,74.615,73.74,73.8,439468,0
+WGO.US,D,20231228,000000,73.49,73.97,73.26,73.64,311926,0
+WGO.US,D,20231229,000000,73.59,74.04,72.831,72.88,260307,0
+WGO.US,D,20240102,000000,72.15,73.43,71.67,73.14,349199,0
+WGO.US,D,20240103,000000,72,72,68.74,69.09,624769,0
+WGO.US,D,20240104,000000,69.25,69.53,68.53,68.61,417525,0
+WGO.US,D,20240105,000000,68.14,69.5,67.86,68.04,524362,0
+WGO.US,D,20240108,000000,68.18,69.585,67.79,68.7,321006,0
+WGO.US,D,20240109,000000,67.71,68.6145,67.36,68.16,428342,0
+WGO.US,D,20240110,000000,68.01,68.82,66.8829,68.75,264912,0
+WGO.US,D,20240111,000000,68.23,68.58,66.95,68.07,357939,0
+WGO.US,D,20240112,000000,68.44,68.605,66.51,66.9,358298,0
+WGO.US,D,20240116,000000,66.13,67.089,65.63,67.01,247708,0
+WGO.US,D,20240117,000000,65.99,67.25,65.895,66.67,338860,0
+WGO.US,D,20240118,000000,67.07,67.84,66.045,67.64,1492286,0
+WGO.US,D,20240119,000000,68.89,69.75,65.75,67.58,2649802,0
+WGO.US,D,20240122,000000,67.97,69.05,67.475,68.57,826813,0
+WGO.US,D,20240123,000000,69.9,70.85,68.75,68.92,793242,0
+WGO.US,D,20240124,000000,69.82,69.82,66.945,67.81,629183,0
+WGO.US,D,20240125,000000,67.88,67.885,65.08,66.77,732030,0
+WGO.US,D,20240126,000000,67.32,67.86,66.19,66.55,521682,0
+WGO.US,D,20240129,000000,66.55,67.49,66.16,67.45,553061,0
+WGO.US,D,20240130,000000,66.96,67.16,65.59,65.62,480378,0
+WGO.US,D,20240131,000000,65.65,67.88,65.126,65.72,630807,0
+WGO.US,D,20240201,000000,66.43,67.65,65.55,67.47,390276,0
+WGO.US,D,20240202,000000,66.8,68.145,66.4,67.53,387031,0
+WGO.US,D,20240205,000000,66.38,67.11,65.755,66.4,337629,0
+WGO.US,D,20240206,000000,66.16,66.98,66.13,66.25,302954,0
+WGO.US,D,20240207,000000,66.2,67.16,65.95,66.6,273349,0
+WGO.US,D,20240208,000000,66.82,67.275,66.355,66.97,317367,0
+WGO.US,D,20240209,000000,67.06,68.34,66.8953,68.06,312578,0
+WGO.US,D,20240212,000000,68,70.07,68,69.4,390971,0
+WGO.US,D,20240213,000000,67.09,67.775,66.53,67.4,568165,0
+WGO.US,D,20240214,000000,68.39,68.92,67.18,68.54,333486,0
+WGO.US,D,20240215,000000,69.27,70.52,69.165,70,349305,0
+WGO.US,D,20240216,000000,69.3,69.83,68.87,69.46,396806,0
+WGO.US,D,20240220,000000,68.59,69.5075,68.1968,69.23,563131,0
+WGO.US,D,20240221,000000,69,69.63,68.51,69.56,327753,0
+WGO.US,D,20240222,000000,69.55,71.12,69.3073,70.69,327492,0
+WGO.US,D,20240223,000000,70.82,71.27,70.11,70.55,316664,0
+WGO.US,D,20240226,000000,70.39,71.48,70.12,70.14,305590,0
+WGO.US,D,20240227,000000,71,71.55,70.69,71.15,276397,0
+WGO.US,D,20240228,000000,70.52,71.53,70.495,70.67,390748,0
+WGO.US,D,20240229,000000,71.33,71.88,70.8,71.73,313809,0
+WGO.US,D,20240301,000000,71.73,72.075,70.425,71.97,375227,0
+WGO.US,D,20240304,000000,70.98,71.245,68.985,69.44,920645,0
+WGO.US,D,20240305,000000,68.79,68.86,67.6,68.23,726070,0
+WGO.US,D,20240306,000000,64.43,66,63.445,64.13,1231217,0
+WGO.US,D,20240307,000000,63.98,64.7,63.05,63.92,757389,0
+WGO.US,D,20240308,000000,64.29,65.39,64.04,64.31,525614,0
+WGO.US,D,20240311,000000,64.16,65.04,63.35,65.03,506189,0
+WGO.US,D,20240312,000000,65.24,65.43,63.83,64.05,615507,0
+WGO.US,D,20240313,000000,63.89,65.51,63.89,64.65,516089,0
+WGO.US,D,20240314,000000,64.59,64.82,62.03,62.88,799544,0
+WGO.US,D,20240315,000000,63,65.12,62.73,64.87,1701622,0
+WGO.US,D,20240318,000000,64.72,65.09,63.405,63.5,921080,0
+WGO.US,D,20240319,000000,63.1,64.09,62.175,63.77,700329,0
+WGO.US,D,20240320,000000,64.15,65.74,63.82,65.47,1322988,0
+WGO.US,D,20240321,000000,68,70.53,66.51,69.52,1339041,0
+WGO.US,D,20240322,000000,69,70.37,67.565,70.06,841041,0
+WGO.US,D,20240325,000000,70.44,70.95,69.675,69.78,612451,0
+WGO.US,D,20240326,000000,70.3,71.05,69.83,70.76,560556,0
+WGO.US,D,20240327,000000,71.21,72.29,71.145,72.23,769380,0
+WGO.US,D,20240328,000000,72.21,74.1,72.205,74,597705,0
+WGO.US,D,20240401,000000,74,74,71.835,72.81,529500,0
+WGO.US,D,20240402,000000,72.08,72.47,70.16,70.4,753203,0
+WGO.US,D,20240403,000000,69.69,70.94,69.69,70.53,540278,0
+WGO.US,D,20240404,000000,71.4,72.145,69.37,69.5,487401,0
+WGO.US,D,20240405,000000,69.44,70.39,68.63,70.01,571350,0
+WGO.US,D,20240408,000000,70.53,71.31,70.37,70.7,395821,0
+WGO.US,D,20240409,000000,70.76,71.14,69.39,69.61,492192,0
+WGO.US,D,20240410,000000,68.15,68.15,66.24,66.26,775438,0
+WGO.US,D,20240411,000000,66.26,66.87,65.67,65.69,586300,0
+WGO.US,D,20240412,000000,65.02,65.65,64.42,64.43,840989,0
+WGO.US,D,20240415,000000,64.76,64.86,62.86,63.11,609129,0
+WGO.US,D,20240416,000000,62.74,63.03,61.77,62.38,821621,0
+WGO.US,D,20240417,000000,62.57,62.57,61.14,61.14,515687,0
+WGO.US,D,20240418,000000,61.14,62.28,60.795,61.28,539516,0
+WGO.US,D,20240419,000000,61.01,62.74,61.01,62.54,500393,0
+WGO.US,D,20240422,000000,62.9,64.46,62.59,63.68,465481,0
+WGO.US,D,20240423,000000,63.99,65.22,63.78,64.98,363182,0
+WGO.US,D,20240424,000000,64.64,65.34,64.03,64.58,407574,0
+WGO.US,D,20240425,000000,63.57,63.605,61.77,62.51,556391,0
+WGO.US,D,20240426,000000,62.49,63.45,62.4609,63.07,314727,0
+WGO.US,D,20240429,000000,63.54,63.855,63.19,63.27,367868,0
+WGO.US,D,20240430,000000,62.5,62.88,61.53,61.58,503101,0
+WGO.US,D,20240501,000000,62.03,63.18,61,61.48,501721,0
+WGO.US,D,20240502,000000,62.18,62.77,61.48,62.69,349662,0
+WGO.US,D,20240503,000000,63.67,64.43,62.65,62.75,609835,0
+WGO.US,D,20240506,000000,63.43,63.94,62.02,62.24,471781,0
+WGO.US,D,20240507,000000,62.22,62.675,61.63,61.71,454457,0
+WGO.US,D,20240508,000000,61.41,63.36,60.99,62.8,550011,0
+WGO.US,D,20240509,000000,62.8,63.64,62.37,63.36,430281,0
+WGO.US,D,20240510,000000,63.63,64.25,63.51,64.11,362894,0
+WGO.US,D,20240513,000000,64.84,66.05,64.66,64.69,407836,0
+WGO.US,D,20240514,000000,65.83,65.83,63.43,63.57,377440,0
+WGO.US,D,20240515,000000,64.07,64.07,62.54,63.12,447549,0
+WGO.US,D,20240516,000000,63.19,63.28,62.16,62.29,433838,0
+WGO.US,D,20240517,000000,62.29,62.4815,60.96,61.72,510756,0
+WGO.US,D,20240520,000000,61.75,62.44,61.2,61.45,345160,0
+WGO.US,D,20240521,000000,61.12,61.4,60.51,61.21,347161,0
+WGO.US,D,20240522,000000,60.84,61.315,60.045,60.29,468405,0
+WGO.US,D,20240523,000000,60.41,60.41,59.21,59.88,434042,0
+WGO.US,D,20240524,000000,60.45,60.45,59.46,59.86,369327,0
+WGO.US,D,20240528,000000,59.9,60.45,59.33,59.59,325957,0
+WGO.US,D,20240529,000000,58.91,59.21,58.3,58.64,421806,0
+WGO.US,D,20240530,000000,59.2,61.025,59.2,60.88,463958,0
+WGO.US,D,20240531,000000,61.27,62.4,61.07,62.05,389384,0
+WGO.US,D,20240603,000000,62.69,62.885,61.22,62.24,318527,0
+WGO.US,D,20240604,000000,60.34,61.43,59.61,59.95,516360,0
+WGO.US,D,20240605,000000,58.89,60.35,58.05,60.06,556414,0
+WGO.US,D,20240606,000000,60.06,60.36,58.74,59.86,346197,0
+WGO.US,D,20240607,000000,59.47,59.9999,59.235,59.65,200106,0
+WGO.US,D,20240610,000000,59.01,59.06,58.15,58.78,391315,0
+WGO.US,D,20240611,000000,58.49,58.66,57.82,58,462379,0
+WGO.US,D,20240612,000000,59.32,60.59,58.18,58.35,883927,0
+WGO.US,D,20240613,000000,58.42,58.82,56.78,56.98,740402,0
+WGO.US,D,20240614,000000,56.19,56.7299,54.865,55.1,895053,0
+WGO.US,D,20240617,000000,55.35,56.84,55.01,56.33,753907,0
+WGO.US,D,20240618,000000,56.12,56.75,55.57,56.7,879013,0
+WGO.US,D,20240620,000000,53.75,56.89,53.13,54.69,1579353,0
+WGO.US,D,20240621,000000,53.5,54.56,53.5,53.99,2189016,0
+WGO.US,D,20240624,000000,54.08,55.52,54,54.13,668279,0
+WGO.US,D,20240625,000000,53.83,54.1027,51.71,51.89,657923,0
+WGO.US,D,20240626,000000,51.34,52.75,51.02,52.72,779690,0
+WGO.US,D,20240627,000000,52.84,53.63,52.37,53.47,601640,0
+WGO.US,D,20240628,000000,53.85,54.7,53.27,54.2,796498,0
+WGO.US,D,20240701,000000,54.2,54.6281,52.83,53.41,493717,0
+WGO.US,D,20240702,000000,53.65,53.835,52.86,53.44,493979,0
+WGO.US,D,20240703,000000,53.63,53.82,52.97,53.26,229920,0
+WGO.US,D,20240705,000000,52.94,53.025,51.53,51.84,455432,0
+WGO.US,D,20240708,000000,52.19,52.65,50.94,51.14,615290,0
+WGO.US,D,20240709,000000,50.75,51.1299,49.68,49.68,825834,0
+WGO.US,D,20240710,000000,49.71,51.3,49.71,51.15,478326,0
+WGO.US,D,20240711,000000,52.33,54.816,52.33,54.56,836536,0
+WGO.US,D,20240712,000000,55.31,57.28,54.92,56.87,1067609,0
+WGO.US,D,20240715,000000,57.35,58.26,56.91,57.95,734421,0
+WGO.US,D,20240716,000000,58.34,60.14,57.955,59.65,961331,0
+WGO.US,D,20240717,000000,59.03,59.32,58,58.5,737453,0
+WGO.US,D,20240718,000000,58.87,60.59,57.405,58.06,683734,0
+WGO.US,D,20240719,000000,57.96,57.96,55.86,56.81,468494,0
+WGO.US,D,20240722,000000,57.2,57.71,55.96,57.61,441143,0
+WGO.US,D,20240723,000000,56.01,58.49,56.01,58.19,397092,0
+WGO.US,D,20240724,000000,57.83,58.705,56.185,56.29,361996,0
+WGO.US,D,20240725,000000,56.03,59.75,55.68,59.44,681858,0
+WGO.US,D,20240726,000000,60.19,61.37,60,60.76,626740,0
+WGO.US,D,20240729,000000,60.66,61.89,60.465,61.74,408309,0
+WGO.US,D,20240730,000000,62,62.6,60.76,62.26,519405,0
+WGO.US,D,20240731,000000,62.42,64.83,61.66,62.52,543850,0
+WGO.US,D,20240801,000000,62.47,62.49,57.32,58,707453,0
+WGO.US,D,20240802,000000,56.34,58.375,55.33,57,689781,0
+WGO.US,D,20240805,000000,53.98,57.43,53.63,56.53,686307,0
+WGO.US,D,20240806,000000,56.84,57.855,56.1,56.93,399406,0
+WGO.US,D,20240807,000000,58,58.78,56.1236,56.64,380652,0
+WGO.US,D,20240808,000000,57.12,57.66,56.42,56.51,317637,0
+WGO.US,D,20240809,000000,56.67,57.115,56.105,56.17,239972,0
+WGO.US,D,20240812,000000,56.08,56.16,54.64,54.9,366318,0
+WGO.US,D,20240813,000000,55.23,57.845,55.18,57.54,492393,0
+WGO.US,D,20240814,000000,57.86,57.86,55.85,55.96,358354,0
+WGO.US,D,20240815,000000,57.71,58.65,57.36,57.76,557899,0
+WGO.US,D,20240816,000000,58.04,59.41,57.59,57.97,379396,0
+WGO.US,D,20240819,000000,58.04,58.48,57.42,58.01,270770,0
+WGO.US,D,20240820,000000,57.94,58.16,56.58,56.67,290916,0
+WGO.US,D,20240821,000000,57.23,58.02,56.94,57.95,301018,0
+WGO.US,D,20240822,000000,57.97,57.97,56.9,57.39,373149,0
+WGO.US,D,20240823,000000,58.01,60.73,58.01,60.1,695709,0
+WGO.US,D,20240826,000000,60.59,61.16,60.02,60.81,558987,0
+WGO.US,D,20240827,000000,60.48,60.68,59.3,60.41,573038,0
+WGO.US,D,20240828,000000,60,60.39,59.455,59.62,444316,0
+WGO.US,D,20240829,000000,60.22,60.79,59.45,59.57,365104,0
+WGO.US,D,20240830,000000,60.09,60.14,59.08,59.66,300363,0
+WGO.US,D,20240903,000000,59.07,59.48,57.88,58.29,393477,0
+WGO.US,D,20240904,000000,58,59.08,57.86,58.85,199663,0
+WGO.US,D,20240905,000000,59.09,59.09,57.93,57.93,623087,0
+WGO.US,D,20240906,000000,57.9,58.35,56.12,56.19,446400,0
+WGO.US,D,20240909,000000,56.21,57.25,55.77,56.05,399433,0
+WGO.US,D,20240910,000000,56,56.16,54.27,55.08,442138,0
+WGO.US,D,20240911,000000,54.4,55.24,53.32,55.19,346119,0
+WGO.US,D,20240912,000000,55.55,55.55,54.13,54.76,559106,0
+WGO.US,D,20240913,000000,55.74,57.165,55.28,56.53,489941,0
+WGO.US,D,20240916,000000,56.58,57.34,56.25,56.92,365933,0
+WGO.US,D,20240917,000000,57.57,59.18,57.53,58.55,562108,0
+WGO.US,D,20240918,000000,58.62,60.12,57.42,57.99,459914,0
+WGO.US,D,20240919,000000,59.16,59.61,58.29,59.55,462383,0
+WGO.US,D,20240920,000000,59.35,59.36,58.42,59.11,1156794,0
+WGO.US,D,20240923,000000,59.09,59.3864,55.705,57.76,1298311,0
+WGO.US,D,20240924,000000,58.01,59.05,57.4,58.38,472810,0
+WGO.US,D,20240925,000000,58.41,58.41,56.59,56.84,480893,0
+WGO.US,D,20240926,000000,58.09,58.54,57.47,57.56,376580,0
+WGO.US,D,20240927,000000,58.33,59.5,57.67,58.21,532675,0
+WGO.US,D,20240930,000000,58.29,58.92,57.68,58.11,374653,0
+WGO.US,D,20241001,000000,57.85,58.03,56.7368,57.87,420674,0
+WGO.US,D,20241002,000000,57.57,58.13,57.11,57.28,266974,0
+WGO.US,D,20241003,000000,56.8,57.8,56.11,57.6,570345,0
+WGO.US,D,20241004,000000,58.5,58.5,57.36,57.84,263788,0
+WGO.US,D,20241007,000000,57.24,57.51,56.02,56.52,376490,0
+WGO.US,D,20241008,000000,56.73,57.89,56.01,57.36,446839,0
+WGO.US,D,20241009,000000,57.19,58.21,56.46,57.03,414918,0
+WGO.US,D,20241010,000000,56.43,57.3,56.045,56.55,397897,0
+WGO.US,D,20241011,000000,56.35,58.22,56.25,58.14,465272,0
+WGO.US,D,20241014,000000,57.71,58.5,57.03,58.43,459732,0
+WGO.US,D,20241015,000000,58.41,60.1722,58.2933,58.87,514592,0
+WGO.US,D,20241016,000000,59.22,61,58.77,60.42,666723,0
+WGO.US,D,20241017,000000,60.04,60.19,58.965,60.16,813964,0
+WGO.US,D,20241018,000000,60.55,60.88,59.855,60.38,495703,0
+WGO.US,D,20241021,000000,60.04,60.74,57.98,58.1,606549,0
+WGO.US,D,20241022,000000,57.63,58.35,57.14,58.02,718392,0
+WGO.US,D,20241023,000000,53.67,56.81,51.185,51.78,2539466,0
+WGO.US,D,20241024,000000,52.87,52.87,51.24,52.23,1190831,0
+WGO.US,D,20241025,000000,52.7,54.8582,52.7,53.52,1092891,0
+WGO.US,D,20241028,000000,54.09,56.05,53.62,55.6,1035326,0
+WGO.US,D,20241029,000000,55.16,58.2299,55,57.5,1213745,0
+WGO.US,D,20241030,000000,57.48,58.43,57.32,57.35,724889,0
+WGO.US,D,20241031,000000,57.1,57.385,56.02,56.04,1014078,0
+WGO.US,D,20241101,000000,56.65,57.345,56.1801,57.11,653050,0
+WGO.US,D,20241104,000000,56.92,58.14,56.145,56.21,493574,0
+WGO.US,D,20241105,000000,56.01,58.33,56.01,58.19,523957,0
+WGO.US,D,20241106,000000,59.8,62.235,59.8,61.64,1215296,0
+WGO.US,D,20241107,000000,61.78,61.81,60.43,61.09,593649,0
+WGO.US,D,20241108,000000,61.1,61.365,60.07,61.1,508038,0
+WGO.US,D,20241111,000000,62.285,65.65,62.285,65.1,864756,0
+WGO.US,D,20241112,000000,63.69,65.22,62.57,62.59,1388345,0
+WGO.US,D,20241113,000000,62.895,63.5299,61.09,61.18,502588,0
+WGO.US,D,20241114,000000,61.9,62.65,60.63,60.84,568153,0
+WGO.US,D,20241115,000000,60.905,61.56,60.39,60.94,515758,0
+WGO.US,D,20241118,000000,61.025,61.1,58.66,58.68,652713,0
+WGO.US,D,20241119,000000,57.77,58.47,57.22,57.87,556019,0
+WGO.US,D,20241120,000000,57.675,57.675,56.5,57.3,816520,0
+WGO.US,D,20241121,000000,58,59.7499,57.17,58.5,584254,0
+WGO.US,D,20241122,000000,58.545,59.91,58.545,58.93,689555,0
+WGO.US,D,20241125,000000,59.645,63,59.645,61.1,633233,0
+WGO.US,D,20241126,000000,60.17,60.17,58.68,58.93,412377,0
+WGO.US,D,20241127,000000,59.14,60.155,58.28,58.4,551305,0
+WGO.US,D,20241129,000000,58.975,59.58,58.17,58.54,208548,0
+WGO.US,D,20241202,000000,58.365,58.74,57.67,58.01,682397,0
+WGO.US,D,20241203,000000,58.07,58.175,56.71,56.75,440774,0
+WGO.US,D,20241204,000000,56,57.075,55.738,56.61,467632,0
+WGO.US,D,20241205,000000,56.83,57.91,56.005,57.21,495508,0
+WGO.US,D,20241206,000000,57.91,58.65,57.03,57.08,382650,0
+WGO.US,D,20241209,000000,57.335,58.1063,56.73,57.46,302768,0
+WGO.US,D,20241210,000000,57.23,58.42,56.77,57.8,415812,0
+WGO.US,D,20241211,000000,58.37,58.68,56.84,57.05,384416,0
+WGO.US,D,20241212,000000,57.55,57.55,55.93,56.63,415812,0
+WGO.US,D,20241213,000000,56.65,56.65,54.875,55.41,632196,0
+WGO.US,D,20241216,000000,55.19,55.845,54.16,54.67,648450,0
+WGO.US,D,20241217,000000,54.695,55.4899,54.53,54.74,472505,0
+WGO.US,D,20241218,000000,54.9,55.33,51.36,51.7,1025069,0
+WGO.US,D,20241219,000000,52.815,53.45,51.32,51.93,1224996,0
+WGO.US,D,20241220,000000,50.325,52.835,49.84,49.98,3318696,0
+WGO.US,D,20241223,000000,50.14,51,47.93,47.99,1152114,0
+WGO.US,D,20241224,000000,47.65,48.26,47.1,47.89,491987,0
+WGO.US,D,20241226,000000,47.655,48.35,47.57,48.1,988750,0
+WGO.US,D,20241227,000000,47.79,48.24,46.16,46.92,710753,0
+WGO.US,D,20241230,000000,46.69,46.69,45.44,45.96,957045,0
+WGO.US,D,20241231,000000,46.345,48.63,46.06,47.78,1452809,0
+WGO.US,D,20250102,000000,48.135,48.835,47.5,48.15,1072899,0
+WGO.US,D,20250103,000000,48.36,49.86,47.85,49.81,1066952,0
+WGO.US,D,20250106,000000,50,50.815,48.95,49.21,688505,0
+WGO.US,D,20250107,000000,49.055,49.3145,47.18,47.55,726827,0
+WGO.US,D,20250108,000000,48.98,49,47,48.47,848793,0
+WGO.US,D,20250110,000000,47.07,47.2799,45.68,46.4,932843,0
+WGO.US,D,20250113,000000,45.7,46.73,45.51,46.7,588547,0
+WGO.US,D,20250114,000000,47.025,47.61,46.59,47.61,550034,0
+WGO.US,D,20250115,000000,48.78,49.25,47.71,48.17,752691,0
+WGO.US,D,20250116,000000,47.64,49.06,46.945,48.95,1028384,0
+WGO.US,D,20250117,000000,49.445,50.31,47.31,47.75,1160826,0
+WGO.US,D,20250121,000000,48.185,48.79,47.63,48.42,1038073,0
+WGO.US,D,20250122,000000,48.395,48.41,47.24,47.61,740360,0
+WGO.US,D,20250123,000000,47.48,48.6115,47.1,48.24,563647,0
+WGO.US,D,20250124,000000,48.125,48.26,46.97,46.98,561175,0
+WGO.US,D,20250127,000000,47.225,49.13,46.95,48.62,582592,0
+WGO.US,D,20250128,000000,48.05,48.29,47,47.1,560469,0
+WGO.US,D,20250129,000000,47.19,47.21,46.3,46.88,545565,0
+WGO.US,D,20250130,000000,47.63,49.11,47.445,48.39,639486,0
+WGO.US,D,20250131,000000,48.085,48.95,47.39,47.8,693204,0
+WGO.US,D,20250203,000000,46.77,47.64,46,46.46,1021673,0
+WGO.US,D,20250204,000000,46.48,46.74,45.91,46.31,480611,0
+WGO.US,D,20250205,000000,46.52,46.52,45.552,45.97,393122,0
+WGO.US,D,20250206,000000,46.31,46.59,45.1,45.59,506286,0
+WGO.US,D,20250207,000000,45.9,45.9,44.11,44.16,660312,0
+WGO.US,D,20250210,000000,44.6,45.15,44.25,45.1,650077,0
+WGO.US,D,20250211,000000,44.71,46.36,44.49,46.1,522787,0
+WGO.US,D,20250212,000000,45.11,45.46,43.69,44.31,645199,0
+WGO.US,D,20250213,000000,44.49,44.54,43.8,44.39,411807,0
+WGO.US,D,20250214,000000,44.99,45.61,44.42,45.07,542145,0
+WGO.US,D,20250218,000000,44.95,45.11,44,44.51,555314,0
+WGO.US,D,20250219,000000,44.13,44.13,42.69,42.95,447701,0
+WGO.US,D,20250220,000000,42.795,42.99,41.93,42.23,557909,0
+WGO.US,D,20250221,000000,42.95,42.95,41.26,41.53,582920,0
+WGO.US,D,20250224,000000,41.79,42.83,41.25,42.45,681518,0
+WGO.US,D,20250225,000000,42.7,44.17,42.51,43.67,695268,0
+WGO.US,D,20250226,000000,43.785,44.02,41.74,42.16,622125,0
+WGO.US,D,20250227,000000,42.135,42.24,39.83,40.31,708758,0
+WGO.US,D,20250228,000000,40.34,41.36,39.87,40.41,663230,0
+WGO.US,D,20250303,000000,40.56,41.98,39.18,39.3,819445,0
+WGO.US,D,20250304,000000,38.74,38.74,36.86,37.34,1259957,0
+WGO.US,D,20250305,000000,36.91,37.0844,34.71,34.89,1414589,0
+WGO.US,D,20250306,000000,34.465,37.155,34.12,36.85,1045100,0
+WGO.US,D,20250307,000000,37.3968,38.45,36.8,37.7,1252151,0
+WGO.US,D,20250310,000000,37.315,37.7,36.305,36.54,1023207,0
+WGO.US,D,20250311,000000,36.55,36.55,34.54,35.65,997721,0
+WGO.US,D,20250312,000000,36.06,36.3029,35.02,36,1076583,0
+WGO.US,D,20250313,000000,35.92,36.61,34.23,34.55,982830,0
+WGO.US,D,20250314,000000,35.15,36.1,34.8,36.05,908082,0
+WGO.US,D,20250317,000000,35.57,35.935,34.68,35.78,1115628,0
+WGO.US,D,20250318,000000,35.665,35.99,34.62,34.73,954543,0
+WGO.US,D,20250319,000000,34.56,35.68,34.56,35.45,728781,0
+WGO.US,D,20250320,000000,34.51,35.275,34.05,34.84,1147486,0
+WGO.US,D,20250321,000000,34.445,35.1,33.62,34.76,5156663,0
+WGO.US,D,20250324,000000,34.975,35.3348,34.43,34.98,1031117,0
+WGO.US,D,20250325,000000,35.26,35.345,33.9,34.4,938466,0
+WGO.US,D,20250326,000000,34.46,35.25,33.78,34.76,1024948,0
+WGO.US,D,20250327,000000,37.91,38.2,35.4,37.58,2090768,0
+WGO.US,D,20250328,000000,37,37.36,34.08,34.75,1493403,0
+WGO.US,D,20250331,000000,34.3,34.96,33.585,34.46,882552,0
+WGO.US,D,20250401,000000,34.465,35.32,34.04,34.5,1083668,0
+WGO.US,D,20250402,000000,33.99,36.26,33.99,35.84,1091064,0
+WGO.US,D,20250403,000000,34.22,34.7663,32.75,32.88,1416385,0
+WGO.US,D,20250404,000000,31.41,33.06,30.61,32.93,1241229,0
+WGO.US,D,20250407,000000,31.27,33.415,30.6651,31.54,1054973,0
+WGO.US,D,20250408,000000,32.88,32.88,28.285,28.87,767959,0
+WGO.US,D,20250409,000000,28.73,33.8,28.31,33.52,1429881,0
+WGO.US,D,20250410,000000,32.38,32.405,30.48,31.24,1020672,0
+WGO.US,D,20250411,000000,31,31.16,30.1881,31.12,961826,0
+WGO.US,D,20250414,000000,31.91,31.91,30.1,30.98,539273,0
+WGO.US,D,20250415,000000,30.749,31.29,29.38,30,817049,0
+WGO.US,D,20250416,000000,30,30.05,29.25,29.64,555888,0
+WGO.US,D,20250417,000000,29.83,30.75,29.5,30.58,637811,0
+WGO.US,D,20250421,000000,30.27,31.11,29.64,31.04,713113,0
+WGO.US,D,20250422,000000,31.35,32.02,30.69,31.9,664946,0
+WGO.US,D,20250423,000000,32.715,33.7,31.82,31.96,557548,0
+WGO.US,D,20250424,000000,32.2,32.91,31.6101,32.86,445559,0
+WGO.US,D,20250425,000000,32.725,32.8,32.13,32.74,396459,0
+WGO.US,D,20250428,000000,32.89,33.1808,31.76,32.06,419247,0
+WGO.US,D,20250429,000000,31.879,32.88,31.72,32.61,590225,0
+WGO.US,D,20250430,000000,32.055,32.055,30.7943,31.82,556475,0
+WGO.US,D,20250501,000000,32.08,32.88,32.07,32.65,632047,0
+WGO.US,D,20250502,000000,32.96,33.26,32.27,33.03,472751,0
+WGO.US,D,20250505,000000,32.655,33.33,32.43,32.52,502391,0
+WGO.US,D,20250506,000000,32.51,32.76,31.92,32.28,326498,0
+WGO.US,D,20250507,000000,32.55,32.82,32.07,32.33,351389,0
+WGO.US,D,20250508,000000,32.59,33.92,32.5,33.64,342952,0
+WGO.US,D,20250509,000000,33.7,34.195,33.575,34.02,311254,0
+WGO.US,D,20250512,000000,35.94,37.3,35.94,36.7,807385,0
+WGO.US,D,20250513,000000,37.41,37.47,36.73,37.27,529584,0
+WGO.US,D,20250514,000000,37.02,37.03,36.43,36.56,454417,0
+WGO.US,D,20250515,000000,36.3,36.56,35.52,36.31,357346,0
+WGO.US,D,20250516,000000,36.4,36.775,36.025,36.63,545609,0
+WGO.US,D,20250519,000000,35.78,36.67,35.71,36.42,420817,0
+WGO.US,D,20250520,000000,36.3,37.06,36.1,36.61,366559,0
+WGO.US,D,20250521,000000,35.945,36.41,34.29,34.34,361867,0
+WGO.US,D,20250522,000000,34.2,34.74,33.755,34.45,386894,0
+WGO.US,D,20250523,000000,33.59,33.88,33.33,33.58,467794,0
+WGO.US,D,20250527,000000,34.02,34.345,33.36,34.34,578304,0
+WGO.US,D,20250528,000000,34.39,34.57,33.57,33.69,365987,0
+WGO.US,D,20250529,000000,34.26,34.47,33.25,34.25,545961,0
+WGO.US,D,20250530,000000,33.93,34.42,33.71,33.93,450483,0
+WGO.US,D,20250602,000000,33.65,33.85,32.46,32.56,633986,0
+WGO.US,D,20250603,000000,32.915,34.58,32.45,34.07,921134,0
+WGO.US,D,20250604,000000,34.89,35.42,34.2,34.92,663659,0
+WGO.US,D,20250605,000000,30.88,33.42,30.5,32.83,1746855,0
+WGO.US,D,20250606,000000,33.505,33.67,32.495,32.94,901706,0
+WGO.US,D,20250609,000000,33.535,34.09,33.12,33.5,572724,0
+WGO.US,D,20250610,000000,33.72,34.47,33.6573,34.26,750348,0
+WGO.US,D,20250611,000000,34.345,34.525,33,33.11,528835,0
+WGO.US,D,20250612,000000,32.78,33.055,32.185,32.93,554335,0
+WGO.US,D,20250613,000000,32.485,32.85,31.27,31.52,865998,0
+WGO.US,D,20250616,000000,32.02,32.405,31.415,32.03,624770,0
+WGO.US,D,20250617,000000,31.69,31.945,31.38,31.46,579279,0
+WGO.US,D,20250618,000000,31.6,31.91,31.18,31.28,539435,0
+WGO.US,D,20250620,000000,31.6675,31.86,30.82,31.19,942159,0
+WGO.US,D,20250623,000000,31.18,31.34,30.47,31.34,776724,0
+WGO.US,D,20250624,000000,31.73,32.14,31.25,31.33,866666,0
+WGO.US,D,20250625,000000,30.44,30.96,28.19,28.24,1889338,0
+WGO.US,D,20250626,000000,28.425,28.94,28,28.63,1183426,0
+WGO.US,D,20250627,000000,28.865,29.56,28.71,29.27,1021096,0
+WGO.US,D,20250630,000000,29.33,29.33,28.79,29,775529,0
+WGO.US,D,20250701,000000,28.695,31.44,28.49,30.65,1030028,0
+WGO.US,D,20250702,000000,30.96,31.98,30.5,31.8,857182,0
+WGO.US,D,20250703,000000,32.08,32.295,31.12,31.53,377498,0
+WGO.US,D,20250707,000000,31.11,31.29,30.3,30.56,580542,0
+WGO.US,D,20250708,000000,31.07,31.8989,30.54,31.58,633010,0
+WGO.US,D,20250709,000000,31.95,32.59,31.6,32.47,1057219,0
+WGO.US,D,20250710,000000,32.585,33.67,32.4218,33.41,745505,0
+WGO.US,D,20250711,000000,32.99,33.51,32.71,33.33,573018,0
+WGO.US,D,20250714,000000,33.08,33.3399,32.29,32.41,712865,0
+WGO.US,D,20250715,000000,32.675,32.9,30.62,30.62,948019,0
+WGO.US,D,20250716,000000,30.82,31.03,29.67,29.79,743404,0
+WGO.US,D,20250717,000000,29.9799,30.51,29.6,30.02,830106,0
+WGO.US,D,20250718,000000,30.195,30.72,29.455,29.62,703781,0
+WGO.US,D,20250721,000000,29.96,30.61,29.69,29.73,538324,0
+WGO.US,D,20250722,000000,30.03,32.17,30.03,31.88,669694,0
+WGO.US,D,20250723,000000,32.5,32.83,32.19,32.52,536002,0
+WGO.US,D,20250724,000000,32.165,32.165,31.08,31.42,620370,0
+WGO.US,D,20250725,000000,31.9,31.9,31.1101,31.67,397089,0
+WGO.US,D,20250728,000000,31.94,32.42,31.24,31.44,524070,0
+WGO.US,D,20250729,000000,31.56,31.89,31.155,31.69,462423,0
+WGO.US,D,20250730,000000,31.93,32.09,30.21,30.56,620698,0
+WGO.US,D,20250731,000000,30.225,30.42,29.535,29.72,629033,0
+WGO.US,D,20250801,000000,29.54,29.72,28.4,28.84,769269,0
+WGO.US,D,20250804,000000,28.93,29.95,28.7064,29.81,536125,0
+WGO.US,D,20250805,000000,29.87,30.21,29.19,30.1,548559,0
+WGO.US,D,20250806,000000,30.055,30.78,29.925,30.54,519448,0
+WGO.US,D,20250807,000000,30.805,31,29.845,30.82,635001,0
+WGO.US,D,20250808,000000,30.82,30.82,30.21,30.4,526215,0
+WGO.US,D,20250811,000000,30.53,30.88,29.845,30.22,567487,0
+WGO.US,D,20250812,000000,30.56,32.66,30.4,32.63,650343,0
+WGO.US,D,20250813,000000,32.6,34.64,32.42,34.41,840598,0
+WGO.US,D,20250814,000000,33.47,34.46,33.3039,34.35,555166,0
+WGO.US,D,20250815,000000,34.59,35.24,34.28,34.3,516201,0
+WGO.US,D,20250818,000000,34.39,34.76,33.67,34.22,463227,0
+WGO.US,D,20250819,000000,34.445,35.525,34.445,35.4,743661,0
+WGO.US,D,20250820,000000,35,35.495,34.45,34.46,482740,0
+WGO.US,D,20250821,000000,33.84,34.11,33.12,33.79,427620,0
+WGO.US,D,20250822,000000,34.025,36.43,33.9554,36.26,684998,0
+WGO.US,D,20250825,000000,36.015,36.56,35.795,36.41,436343,0
+WGO.US,D,20250826,000000,36.5831,36.655,35.72,35.84,382466,0
+WGO.US,D,20250827,000000,35.925,36.75,35.72,36.47,279003,0
+WGO.US,D,20250828,000000,36.3801,36.79,35.19,35.81,319492,0
+WGO.US,D,20250829,000000,36,36.53,35.5,35.98,305422,0
+WGO.US,D,20250902,000000,35.1978,35.64,34.995,35.11,355029,0
+WGO.US,D,20250903,000000,34.915,35.8,34.78,35.39,280059,0
+WGO.US,D,20250904,000000,35.57,36.53,35.29,36.49,395417,0
+WGO.US,D,20250905,000000,36.57,37.68,36.33,36.79,450225,0
+WGO.US,D,20250908,000000,36.95,37.03,36.07,36.4,505629,0
+WGO.US,D,20250909,000000,36.31,36.583,35.21,35.24,708451,0
+WGO.US,D,20250910,000000,34.965,35.04,33.81,34,712561,0
+WGO.US,D,20250911,000000,34.42,35.285,34.3,35.23,539105,0
+WGO.US,D,20250912,000000,34.77,35.18,33.69,33.87,506786,0
+WGO.US,D,20250915,000000,34.27,34.28,33.11,33.5,679581,0
+WGO.US,D,20250916,000000,33.56,33.705,33.15,33.54,521278,0
+WGO.US,D,20250917,000000,33.51,34.97,32.84,33,523976,0
+WGO.US,D,20250918,000000,33.375,33.81,32.72,33.7,565305,0
+WGO.US,D,20250919,000000,33.8,34.035,32.91,33.11,1133018,0
+WGO.US,D,20250922,000000,33,33.62,32.845,33.27,488182,0
+WGO.US,D,20250923,000000,33.395,34.0768,33.04,33.15,439997,0
+WGO.US,D,20250924,000000,33.765,34.75,33.5718,34.6,582866,0
+WGO.US,D,20250925,000000,34.47,34.5,33.3607,33.53,493667,0
+WGO.US,D,20250926,000000,33.7575,34.71,33.525,34.5,370918,0
+WGO.US,D,20250929,000000,34.86,34.96,33.26,33.85,479735,0
+WGO.US,D,20250930,000000,33.86,34.01,32.91,33.44,378717,0
+WGO.US,D,20251001,000000,33.96,34.025,33.454,33.77,405061,0
+WGO.US,D,20251002,000000,34.08,34.58,33.645,34.06,306286,0
+WGO.US,D,20251003,000000,34.465,35.1,34.3,34.8,399530,0
+WGO.US,D,20251006,000000,34.8,34.84,32.85,32.87,501778,0
+WGO.US,D,20251007,000000,32.815,33.25,31.9,32.11,489928,0
+WGO.US,D,20251008,000000,32.16,32.51,31.9,32.13,308166,0
+WGO.US,D,20251009,000000,31.9,31.94,31.16,31.29,498547,0
+WGO.US,D,20251010,000000,31.33,31.64,29.65,29.66,588873,0
+WGO.US,D,20251013,000000,30.065,30.34,29.68,29.86,504942,0
+WGO.US,D,20251014,000000,29.45,31.01,29.24,30.75,632179,0
+WGO.US,D,20251015,000000,31.09,31.1763,29.71,30.12,521885,0
+WGO.US,D,20251016,000000,30.15,30.225,29.55,29.98,446766,0
+WGO.US,D,20251017,000000,29.98,30.3539,29.63,30.06,546501,0
+WGO.US,D,20251020,000000,30.42,30.805,29.98,30.51,431873,0
+WGO.US,D,20251021,000000,30.69,31.739,30.34,31.62,549833,0
+WGO.US,D,20251022,000000,36.31,40.85,36.03,40.64,3387944,0
+WGO.US,D,20251023,000000,39.5,39.79,37.66,39.39,1897993,0
+WGO.US,D,20251024,000000,40.35,40.83,39.77,40.15,1003864,0
+WGO.US,D,20251027,000000,40.47,41.8742,40.16,41.2,942254,0
+WGO.US,D,20251028,000000,41.05,41.475,40.6,40.6,545861,0
+WGO.US,D,20251029,000000,40.3,40.39,36.91,37.26,830282,0
+WGO.US,D,20251030,000000,37,37.93,36.92,37.35,615002,0
+WGO.US,D,20251031,000000,36.57,37.75,36.48,37.71,459740,0
+WGO.US,D,20251103,000000,37.35,37.35,36.19,36.94,519819,0
+WGO.US,D,20251104,000000,36.485,36.68,35.79,36.13,393207,0
+WGO.US,D,20251105,000000,36.2,37.72,35.73,37.38,417194,0
+WGO.US,D,20251106,000000,37.17,37.73,36.24,36.27,439457,0
+WGO.US,D,20251107,000000,36.13,36.84,35.94,36.61,361079,0
+WGO.US,D,20251110,000000,37.175,37.305,35.4,35.45,325892,0
+WGO.US,D,20251111,000000,35.875,36.01,34.97,35,254138,0
+WGO.US,D,20251112,000000,35.09,35.82,34.02,34.08,491262,0
+WGO.US,D,20251113,000000,33.99,34.43,33.12,33.48,566215,0
+WGO.US,D,20251114,000000,33.22,33.69,32.48,33.55,308190,0
+WGO.US,D,20251117,000000,33.62,33.6699,32.17,32.55,379878,0
+WGO.US,D,20251118,000000,32.405,32.91,32.145,32.8,423272,0
+WGO.US,D,20251119,000000,32.77,33.14,32.08,32.58,406010,0
+WGO.US,D,20251120,000000,32.825,33.42,31.93,32.15,276849,0
+WGO.US,D,20251121,000000,32.65,35,32.465,34.77,478127,0
+WGO.US,D,20251124,000000,34.875,35.115,33.49,34.61,483045,0
+WGO.US,D,20251125,000000,34.85,36.67,34.8074,36.25,514444,0
+WGO.US,D,20251126,000000,36.01,37.06,35.91,36.44,1636270,0
+WGO.US,D,20251128,000000,36.4,36.95,36.15,36.19,149542,0
+WGO.US,D,20251201,000000,35.56,37.6499,35.56,36.79,298086,0
+WGO.US,D,20251202,000000,36.99,39.22,36.385,38.72,578831,0
+WGO.US,D,20251203,000000,39.01,39.98,37.385,37.55,698958,0
+WGO.US,D,20251204,000000,37.51,38.12,37.475,38.04,333196,0
+WGO.US,D,20251205,000000,37.975,39.1,37.8,38.01,653731,0
+WGO.US,D,20251208,000000,37.995,38.38,37.79,37.92,363976,0
+WGO.US,D,20251209,000000,36.3013,38.855,36.3013,38.79,455241,0
+WGO.US,D,20251210,000000,38.655,41.2499,38.63,40.67,821572,0
+WGO.US,D,20251211,000000,40.8,41.32,39.53,39.94,561994,0
+WGO.US,D,20251212,000000,40.175,40.32,39.14,39.24,513205,0
+WGO.US,D,20251215,000000,39.4,40.1899,39.21,39.5,619865,0
+WGO.US,D,20251216,000000,39.975,40.46,39.4,40.04,505522,0
+WGO.US,D,20251217,000000,39.995,41.885,39.68,41.4,840883,0
+WGO.US,D,20251218,000000,41.17,41.8299,39.29,40.33,1094440,0
+WGO.US,D,20251219,000000,47.66,47.74,42.78,43.73,1999448,0
+WGO.US,D,20251222,000000,42.35,42.89,40.225,42.43,1222522,0
+WGO.US,D,20251223,000000,42.265,43.38,42.01,42.79,689149,0
+WGO.US,D,20251224,000000,42.94,42.94,42.04,42.59,210732,0
+WGO.US,D,20251226,000000,42.49,42.6799,41.69,41.85,556962,0
+WGO.US,D,20251229,000000,41.76,41.985,40.36,40.65,444915,0
+WGO.US,D,20251230,000000,41.1,41.57,40.53,41.15,506902,0
+WGO.US,D,20251231,000000,41.01,41.57,40.45,40.52,480462,0
+WGO.US,D,20260102,000000,40.765,41.22,39.88,40.84,289625,0
+WGO.US,D,20260105,000000,40.535,41.47,39.96,40,478820,0
+WGO.US,D,20260106,000000,39.5,42.82,39.33,42.71,1100273,0
+WGO.US,D,20260107,000000,42.715,43.16,42.05,42.63,876009,0
+WGO.US,D,20260108,000000,41.96,44.06,41.91,43.58,1056002,0
+WGO.US,D,20260109,000000,43.82,44.73,43.15,44.43,903771,0
+WGO.US,D,20260112,000000,44,45.01,43.5,44.75,790421,0
+WGO.US,D,20260113,000000,45.24,46.2,44.78,46.07,870267,0
+WGO.US,D,20260114,000000,45.66,46.8,45.35,46.09,680243,0
+WGO.US,D,20260115,000000,46.11,48,45.975,47.27,881436,0
+WGO.US,D,20260116,000000,47.5,48.11,46.79,47.79,767180,0
+WGO.US,D,20260120,000000,47.01,48.01,45.765,46.03,809670,0
+WGO.US,D,20260121,000000,46.53,48.36,46.265,48.3,531049,0
+WGO.US,D,20260122,000000,48.6573,49.37,48.16,48.49,729081,0
+WGO.US,D,20260123,000000,48.455,48.51,46.48,46.58,381562,0
+WGO.US,D,20260126,000000,46.555,47.02,45.82,46.44,328804,0
+WGO.US,D,20260127,000000,46.14,46.99,45.43,46.81,456913,0
+WGO.US,D,20260128,000000,46.735,47.46,45.57,46.11,509243,0
+WGO.US,D,20260129,000000,45.73,46.76,44.578,46.65,451647,0
+WGO.US,D,20260130,000000,46.625,46.65,45.34,45.91,488548,0
+WGO.US,D,20260202,000000,46.4,46.48,45.65,46.08,661362,0
+WGO.US,D,20260203,000000,46.085,48.08,45.96,48.02,640098,0
+WGO.US,D,20260204,000000,48.755,50.16,48.5,49.85,616339,0
+WGO.US,D,20260205,000000,49.155,49.81,48.41,49.03,366747,0
+WGO.US,D,20260206,000000,48.4341,49.87,48.24,48.79,431213,0
+WGO.US,D,20260209,000000,48.585,48.87,47.91,47.94,380054,0
+WGO.US,D,20260210,000000,48.4,49,47.18,47.21,377629,0
+WGO.US,D,20260211,000000,47.585,48.5,46.42,47.35,463986,0
+WGO.US,D,20260212,000000,48.145,48.475,45.62,46.45,372739,0
+WGO.US,D,20260213,000000,46.3,46.83,45.28,46.54,390380,0
+WGO.US,D,20260217,000000,46.44,46.98,45.78,46.65,271724,0
+WGO.US,D,20260218,000000,46.2,47.64,46.2,46.51,321053,0
diff --git a/daily/us/nyse stocks/2/wlk.us.txt b/daily/us/nyse stocks/2/wlk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4fd2b5ea282f45ca5fe99afe881a3f8bca8b2491
--- /dev/null
+++ b/daily/us/nyse stocks/2/wlk.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WLK.US,D,20050225,000000,14.3221,14.434,14.2289,14.4133,284629.32852479,0
+WLK.US,D,20050228,000000,14.457,14.4985,14.2924,14.3678,203757.10888435,0
+WLK.US,D,20050301,000000,14.457,14.6521,14.2469,14.5252,339184.85551435,0
+WLK.US,D,20050302,000000,14.5252,15.0308,14.3756,14.5531,327605.59146782,0
+WLK.US,D,20050303,000000,14.6383,14.778,14.6046,14.6344,239244.58673209,0
+WLK.US,D,20050304,000000,14.7186,15.0347,14.7186,14.9564,320839.24912761,0
+WLK.US,D,20050307,000000,15.2845,15.4113,15.1229,15.2141,539078.51005623,0
+WLK.US,D,20050308,000000,15.2963,15.2963,15.0476,15.1041,266279.68614502,0
+WLK.US,D,20050309,000000,15.1586,15.6145,15.1586,15.3399,590752.33801154,0
+WLK.US,D,20050310,000000,15.3063,15.335,14.4619,14.8048,560566.13702861,0
+WLK.US,D,20050311,000000,14.8504,15.3063,14.8504,15.115,325674.3687957,0
+WLK.US,D,20050314,000000,15.2023,15.222,14.0615,14.4133,679586.56293179,0
+WLK.US,D,20050315,000000,14.4173,14.9346,14.4173,14.7344,417645.56931031,0
+WLK.US,D,20050316,000000,14.6958,14.7958,13.8851,14.3518,1112686.9586102,0
+WLK.US,D,20050317,000000,14.4985,14.7236,14.2249,14.6829,885268.84049868,0
+WLK.US,D,20050318,000000,14.7275,14.8008,14.457,14.4708,834810.85544823,0
+WLK.US,D,20050321,000000,14.457,14.6918,14.4133,14.4787,275705.74790198,0
+WLK.US,D,20050322,000000,14.4985,15.0773,14.4985,14.7344,204475.5156464,0
+WLK.US,D,20050323,000000,14.7046,14.7046,13.4579,13.782,1373410.0913303,0
+WLK.US,D,20050324,000000,13.4609,13.8761,13.005,13.5054,910137.62064464,0
+WLK.US,D,20050328,000000,13.5054,13.563,13.2309,13.4192,567565.55796716,0
+WLK.US,D,20050329,000000,13.4192,14.0238,13.3013,13.4192,1393213.7002046,0
+WLK.US,D,20050330,000000,13.4688,13.5887,12.8444,13.005,1030602.932058,0
+WLK.US,D,20050331,000000,13.005,13.4004,13.005,13.4004,472213.20427898,0
+WLK.US,D,20050401,000000,13.4579,13.7652,13.2765,13.333,386749.03355142,0
+WLK.US,D,20050404,000000,13.3053,13.7859,13.2934,13.7414,596534.90704697,0
+WLK.US,D,20050405,000000,13.7612,13.9059,13.667,13.773,409440.39544951,0
+WLK.US,D,20050406,000000,13.3975,13.5917,12.1002,12.4371,1966333.7936003,0
+WLK.US,D,20050407,000000,12.3865,12.6116,12.1516,12.5917,585193.7665901,0
+WLK.US,D,20050408,000000,12.5293,12.6898,12.0535,12.1427,713865.26086251,0
+WLK.US,D,20050411,000000,12.0734,12.1754,11.8881,11.9178,735597.06541412,0
+WLK.US,D,20050412,000000,11.9178,12.3133,11.7651,12.2201,766495.61916952,0
+WLK.US,D,20050413,000000,12.1924,12.2766,12.0535,12.1319,766495.61916952,0
+WLK.US,D,20050414,000000,12.1349,12.1349,11.3479,11.4054,582297.94158021,0
+WLK.US,D,20050415,000000,11.3914,11.4549,11.1625,11.1873,609333.04099315,0
+WLK.US,D,20050418,000000,11.1428,11.4758,11.1228,11.4718,586638.65210027,0
+WLK.US,D,20050419,000000,11.5353,11.8176,11.5253,11.7939,528943.1225216,0
+WLK.US,D,20050420,000000,11.8346,11.8346,11.1586,11.219,577464.83990864,0
+WLK.US,D,20050421,000000,11.3479,11.661,11.2666,11.3519,375400.83010672,0
+WLK.US,D,20050422,000000,11.3519,11.5798,11.2795,11.3479,680793.32485229,0
+WLK.US,D,20050425,000000,11.3598,11.6313,11.3291,11.6095,153541.28341661,0
+WLK.US,D,20050426,000000,11.5133,11.8494,11.4104,11.4144,616099.38333333,0
+WLK.US,D,20050427,000000,11.4144,11.4231,11.0059,11.1833,585436.93517107,0
+WLK.US,D,20050428,000000,11.224,11.2954,10.7255,10.7285,499490.46327462,0
+WLK.US,D,20050429,000000,10.8305,11.0308,10.673,10.8741,658096.9179629,0
+WLK.US,D,20050502,000000,10.8305,11.0615,10.8305,10.9931,690452.4652076,0
+WLK.US,D,20050503,000000,10.9436,11.1625,10.893,11.1625,563710.17561077,0
+WLK.US,D,20050504,000000,11.1794,11.7117,10.7681,11.6402,917621.3607486,0
+WLK.US,D,20050505,000000,11.7314,11.8741,11.6492,11.6562,628409.16212103,0
+WLK.US,D,20050506,000000,11.6907,11.7077,11.5133,11.553,582778.22475258,0
+WLK.US,D,20050509,000000,11.5748,11.5798,10.9346,11.0169,357536.51589063,0
+WLK.US,D,20050510,000000,10.998,11.0575,10.8603,10.8692,315047.59910782,0
+WLK.US,D,20050511,000000,10.781,10.8642,10.6324,10.7473,360918.67806247,0
+WLK.US,D,20050512,000000,10.7285,10.7285,10.2845,10.3142,652063.1083604,0
+WLK.US,D,20050513,000000,10.3777,10.438,9.40557,9.56393,947076.03799211,0
+WLK.US,D,20050516,000000,9.6125,9.668,9.13302,9.23331,1598416.7035974,0
+WLK.US,D,20050517,000000,9.21686,9.63431,9.11775,9.44798,516627.28974432,0
+WLK.US,D,20050518,000000,9.52826,10.0446,9.369,9.9643,602330.59305981,0
+WLK.US,D,20050519,000000,10.0704,10.5431,10.0664,10.4698,829024.25041974,0
+WLK.US,D,20050520,000000,10.4737,10.6491,10.3142,10.4064,535222.11870159,0
+WLK.US,D,20050523,000000,10.4529,10.4619,10.0327,10.2934,356092.63937873,0
+WLK.US,D,20050524,000000,10.2508,10.3934,10.2082,10.2845,213409.18625183,0
+WLK.US,D,20050525,000000,10.2508,10.2508,10.0565,10.1784,400268.60125442,0
+WLK.US,D,20050526,000000,10.2508,10.2974,10.0486,10.1696,385298.0940517,0
+WLK.US,D,20050527,000000,10.1497,10.228,10.0327,10.1368,353192.7783758,0
+WLK.US,D,20050531,000000,10.1061,10.1368,9.90388,9.93362,956008.69959927,0
+WLK.US,D,20050601,000000,9.9643,10.3588,9.8682,9.99115,914487.41214905,0
+WLK.US,D,20050602,000000,9.93064,10.0407,9.63827,9.9643,998738.76696654,0
+WLK.US,D,20050603,000000,9.94255,10.1407,9.94255,10.1061,573846.57214366,0
+WLK.US,D,20050606,000000,10.1061,10.4985,10.1061,10.2845,556944.84226884,0
+WLK.US,D,20050607,000000,10.336,10.4649,10.2558,10.2934,425852.76116761,0
+WLK.US,D,20050608,000000,10.3062,10.5213,10.1061,10.2012,449514.77939306,0
+WLK.US,D,20050609,000000,10.2042,10.3062,10.0019,10.1863,577224.69832246,0
+WLK.US,D,20050610,000000,10.1497,10.3637,10.0019,10.1576,450236.21314988,0
+WLK.US,D,20050613,000000,10.1576,10.2369,10.0446,10.1983,381920.97687116,0
+WLK.US,D,20050614,000000,10.1696,10.6194,10.1656,10.6194,443238.81020785,0
+WLK.US,D,20050615,000000,10.5897,10.6839,10.3777,10.669,607162.68573311,0
+WLK.US,D,20050616,000000,10.6869,10.8058,10.5619,10.6155,466656.65085408,0
+WLK.US,D,20050617,000000,10.673,10.7057,10.341,10.5977,580127.58632018,0
+WLK.US,D,20050620,000000,10.6017,10.776,10.4767,10.6491,306835.36225921,0
+WLK.US,D,20050621,000000,10.5848,10.6055,10.1407,10.1813,393025.00273663,0
+WLK.US,D,20050622,000000,10.2082,10.2508,9.95934,10.2121,370094.50825062,0
+WLK.US,D,20050623,000000,10.2646,10.4579,10.2646,10.332,805847.56035797,0
+WLK.US,D,20050624,000000,10.3022,10.438,10.2012,10.3826,649884.68111428,0
+WLK.US,D,20050627,000000,10.4222,10.441,10.2369,10.2369,471246.58394466,0
+WLK.US,D,20050628,000000,10.336,10.445,10.2974,10.336,342567.01768618,0
+WLK.US,D,20050629,000000,10.3588,10.3984,10.2765,10.3637,435028.59135577,0
+WLK.US,D,20050630,000000,10.3637,10.3984,10.1061,10.1497,313599.68660288,0
+WLK.US,D,20050701,000000,10.1289,10.1913,10.0833,10.1696,302252.49215644,0
+WLK.US,D,20050705,000000,10.1497,10.2805,10.115,10.2558,287763.27712436,0
+WLK.US,D,20050706,000000,10.2558,10.9653,10.228,10.8524,390851.62048182,0
+WLK.US,D,20050707,000000,10.8098,11.233,10.5431,11.0615,605955.92381262,0
+WLK.US,D,20050708,000000,11.0664,11.8049,11.0664,11.7562,516868.44032877,0
+WLK.US,D,20050711,000000,11.8049,12.4877,11.8049,12.4877,745978.64852449,0
+WLK.US,D,20050712,000000,12.4877,12.9019,12.3945,12.6759,763835.89975276,0
+WLK.US,D,20050713,000000,12.7185,12.7285,12.3915,12.4559,507460.54054053,0
+WLK.US,D,20050714,000000,12.6333,12.6759,12.3816,12.4688,392785.87014871,0
+WLK.US,D,20050715,000000,12.4272,12.5511,12.3667,12.4322,377815.36294598,0
+WLK.US,D,20050718,000000,12.448,12.4767,12.1427,12.2646,899757.04653251,0
+WLK.US,D,20050719,000000,12.7374,13.5887,12.7374,13.2072,1374381.756656,0
+WLK.US,D,20050720,000000,13.2072,13.6483,13.2072,13.5986,688035.91437182,0
+WLK.US,D,20050721,000000,13.5451,13.6343,13.2587,13.4004,293319.83054926,0
+WLK.US,D,20050722,000000,13.3816,13.6076,13.3013,13.5887,180818.54241226,0
+WLK.US,D,20050725,000000,13.5669,13.5669,13.337,13.4529,245759.68850522,0
+WLK.US,D,20050726,000000,13.4322,13.7502,13.001,13.657,639993.47115888,0
+WLK.US,D,20050727,000000,13.657,13.7502,13.4362,13.5322,192897.26059812,0
+WLK.US,D,20050728,000000,13.4817,13.6858,13.4391,13.5669,243110.05907109,0
+WLK.US,D,20050729,000000,13.5451,13.6214,13.0178,13.0972,296461.85113491,0
+WLK.US,D,20050801,000000,13.1388,13.2548,13.0803,13.0803,693105.12163652,0
+WLK.US,D,20050802,000000,13.0853,13.3846,13.0218,13.1516,803672.16010664,0
+WLK.US,D,20050803,000000,13.1516,13.4579,12.8404,13.2548,915448.98749205,0
+WLK.US,D,20050804,000000,13.2151,13.3816,12.8603,13.0476,1102552.5800738,0
+WLK.US,D,20050805,000000,13.0476,13.1982,13.0268,13.1516,618267.72059684,0
+WLK.US,D,20050808,000000,13.1299,13.1804,13.0882,13.108,323981.26971326,0
+WLK.US,D,20050809,000000,13.1516,13.1943,13.0932,13.1606,324460.54388738,0
+WLK.US,D,20050810,000000,13.1943,13.2973,12.8652,12.888,296938.09831423,0
+WLK.US,D,20050811,000000,12.9266,13.661,12.9059,13.6116,682724.5475244,0
+WLK.US,D,20050812,000000,13.6116,13.6116,13.337,13.4906,290667.17412033,0
+WLK.US,D,20050815,000000,13.5451,13.6036,13.2676,13.4489,301527.02240657,0
+WLK.US,D,20050816,000000,13.2151,13.2241,12.7572,12.8404,561048.4381975,0
+WLK.US,D,20050817,000000,12.5511,12.8077,12.4718,12.6195,386749.03355142,0
+WLK.US,D,20050818,000000,12.5917,12.7185,12.4272,12.5629,288974.0750379,0
+WLK.US,D,20050819,000000,12.555,12.5719,12.3736,12.4322,287290.05693982,0
+WLK.US,D,20050822,000000,12.4272,12.4877,12.3003,12.4182,327840.68806268,0
+WLK.US,D,20050823,000000,12.4232,12.4272,12.0734,12.2498,846405.25446868,0
+WLK.US,D,20050824,000000,12.2498,12.2676,11.8741,11.9098,629130.59587786,0
+WLK.US,D,20050825,000000,11.9058,11.9098,11.0308,11.1228,1164347.6695881,0
+WLK.US,D,20050826,000000,11.1121,11.2954,10.8603,11.1536,635887.8572337,0
+WLK.US,D,20050829,000000,10.5848,11.3409,10.5848,11.2666,693825.54639508,0
+WLK.US,D,20050830,000000,11.224,11.4144,11.0704,11.1625,588814.0523516,0
+WLK.US,D,20050831,000000,11.1675,11.4193,11.1308,11.3914,231282.58145228,0
+WLK.US,D,20050901,000000,11.3479,12.0247,11.3212,11.7651,606192.02940576,0
+WLK.US,D,20050902,000000,11.7651,11.8049,11.4758,11.561,408717.95269443,0
+WLK.US,D,20050906,000000,11.5353,11.7364,11.4976,11.6175,175022.85639942,0
+WLK.US,D,20050907,000000,11.5748,11.8049,11.4976,11.7185,310218.53342931,0
+WLK.US,D,20050908,000000,11.7147,12.4054,11.7077,12.2369,771080.5072688,0
+WLK.US,D,20050909,000000,12.2418,12.3003,11.994,12.1388,220166.44760767,0
+WLK.US,D,20050912,000000,12.0496,12.0535,11.8216,11.8613,188299.25552144,0
+WLK.US,D,20050913,000000,11.7939,11.994,11.6562,11.7809,347395.07436644,0
+WLK.US,D,20050914,000000,11.8049,11.8256,11.447,11.4758,286320.40961071,0
+WLK.US,D,20050915,000000,11.4144,11.4261,11.1428,11.3687,505528.30887016,0
+WLK.US,D,20050916,000000,11.4351,11.5967,11.4014,11.4946,317945.44211424,0
+WLK.US,D,20050919,000000,11.4758,11.5967,11.4193,11.5353,410161.82920634,0
+WLK.US,D,20050920,000000,11.5213,11.5353,10.9792,11.115,369847.3036766,0
+WLK.US,D,20050921,000000,11.1041,11.1041,10.8781,10.998,876581.365469,0
+WLK.US,D,20050922,000000,10.998,11.0059,10.7057,10.8821,522422.97575715,0
+WLK.US,D,20050923,000000,10.8305,11.5133,10.7681,11.2666,755156.49670916,0
+WLK.US,D,20050926,000000,11.3914,11.7859,11.3519,11.5708,625985.54829742,0
+WLK.US,D,20050927,000000,11.5967,11.6015,11.1428,11.2875,369367.02050423,0
+WLK.US,D,20050928,000000,11.3291,11.3479,10.9822,11.0169,337010.46426126,0
+WLK.US,D,20050929,000000,11.0169,11.0356,10.4985,10.887,776631.00670414,0
+WLK.US,D,20050930,000000,10.8524,11.2627,10.8474,11.216,729321.09622891,0
+WLK.US,D,20051003,000000,11.2577,11.4431,11.1833,11.224,288735.95144824,0
+WLK.US,D,20051004,000000,11.224,11.5094,11.224,11.2795,189031.78825913,0
+WLK.US,D,20051005,000000,11.224,11.3082,10.8553,10.887,746698.0642848,0
+WLK.US,D,20051006,000000,10.889,11.1754,10.7393,10.8355,426342.12532433,0
+WLK.US,D,20051007,000000,11.0833,11.7859,11.0833,11.4946,626479.95744546,0
+WLK.US,D,20051010,000000,11.5133,11.5303,10.893,11.1833,1163142.9256641,0
+WLK.US,D,20051011,000000,11.1873,11.3262,11.1258,11.1833,568051.89512909,0
+WLK.US,D,20051012,000000,11.1833,11.2111,11.0169,11.118,465210.75634565,0
+WLK.US,D,20051013,000000,11.1705,11.2043,11.1041,11.115,460869.03682733,0
+WLK.US,D,20051014,000000,11.1833,11.1833,10.7473,11.1258,245759.68850522,0
+WLK.US,D,20051017,000000,11.1041,11.1754,10.8741,10.9742,520250.60250061,0
+WLK.US,D,20051018,000000,11.0099,11.0912,10.9346,11.0446,254210.04894351,0
+WLK.US,D,20051019,000000,11.0396,11.1675,10.9088,11.0059,312629.03027552,0
+WLK.US,D,20051020,000000,11.001,11.557,11.001,11.4054,351736.79388476,0
+WLK.US,D,20051021,000000,11.4261,11.6095,11.3032,11.3776,440826.29536512,0
+WLK.US,D,20051024,000000,11.3776,11.6789,11.3776,11.5967,471720.81312747,0
+WLK.US,D,20051025,000000,11.5353,11.6145,11.2458,11.4826,164160.99011667,0
+WLK.US,D,20051026,000000,11.4431,11.8831,11.4014,11.4678,236339.68073785,0
+WLK.US,D,20051027,000000,11.4351,11.661,11.3914,11.5303,197239.98911471,0
+WLK.US,D,20051028,000000,11.6015,11.7404,11.567,11.7117,306354.07008858,0
+WLK.US,D,20051031,000000,11.7314,12.228,11.7185,12.0535,360196.23530739,0
+WLK.US,D,20051101,000000,12.0535,12.2805,11.9713,12.1884,333397.2414876,0
+WLK.US,D,20051102,000000,12.2418,12.6432,12.228,12.6333,561535.7843577,0
+WLK.US,D,20051103,000000,12.9445,13.0882,12.0783,12.1705,646994.91009394,0
+WLK.US,D,20051104,000000,12.1794,12.5461,12.1189,12.2011,451928.30323406,0
+WLK.US,D,20051107,000000,12.2805,12.6116,12.2805,12.4718,299353.64015177,0
+WLK.US,D,20051108,000000,12.1616,12.2884,12.008,12.013,372988.315264,0
+WLK.US,D,20051109,000000,12.0247,12.0247,11.8781,11.9525,349327.3060368,0
+WLK.US,D,20051110,000000,11.9296,12.331,11.7809,12.2319,219691.20942661,0
+WLK.US,D,20051111,000000,12.2726,12.5789,12.2726,12.5332,161266.17410503,0
+WLK.US,D,20051114,000000,12.5332,12.6116,12.2319,12.2854,155472.50608872,0
+WLK.US,D,20051115,000000,12.2933,12.5084,12.2121,12.2448,163199.41477366,0
+WLK.US,D,20051116,000000,12.2646,12.3816,11.8881,12.0277,307322.70841941,0
+WLK.US,D,20051117,000000,12.0585,12.5293,12.0585,12.4847,411855.93728703,0
+WLK.US,D,20051118,000000,12.5511,12.5511,12.335,12.4232,162229.76744455,0
+WLK.US,D,20051121,000000,12.3865,12.5214,12.2241,12.34,291394.66186673,0
+WLK.US,D,20051122,000000,12.3172,12.5827,12.2607,12.4995,204239.41005325,0
+WLK.US,D,20051123,000000,12.4807,12.4807,11.7969,11.8781,543669.45214509,0
+WLK.US,D,20051125,000000,11.9633,12.0645,11.9296,11.9525,174307.47663216,0
+WLK.US,D,20051128,000000,11.9713,12.013,11.7809,11.8049,239964.00249239,0
+WLK.US,D,20051129,000000,11.8454,12.0327,11.7434,11.8126,340394.64442963,0
+WLK.US,D,20051130,000000,11.8176,11.9128,11.6045,11.6045,259043.15061507,0
+WLK.US,D,20051201,000000,11.661,11.8049,11.5392,11.5748,513734.49172921,0
+WLK.US,D,20051202,000000,11.5353,11.561,11.3291,11.5006,237556.53264095,0
+WLK.US,D,20051205,000000,11.5838,12.1002,11.2071,11.999,557431.17943079,0
+WLK.US,D,20051206,000000,12.0822,12.6928,11.9555,12.5084,500449.01162285,0
+WLK.US,D,20051207,000000,12.5827,12.6195,12.3865,12.6195,333397.2414876,0
+WLK.US,D,20051208,000000,12.5996,12.7572,12.3865,12.448,289213.20762583,0
+WLK.US,D,20051209,000000,12.4688,12.5381,12.331,12.4025,379984.70920775,0
+WLK.US,D,20051212,000000,12.3915,12.5253,12.2726,12.4272,363812.48507584,0
+WLK.US,D,20051213,000000,12.4272,12.7988,12.3212,12.448,513734.49172921,0
+WLK.US,D,20051214,000000,12.452,12.7136,12.34,12.5917,115880.42331406,0
+WLK.US,D,20051215,000000,12.6046,12.6978,12.4054,12.4718,181301.85257941,0
+WLK.US,D,20051216,000000,12.5134,12.7374,12.4926,12.5629,1016842.2137706,0
+WLK.US,D,20051219,000000,12.5629,12.7374,12.4718,12.4807,203271.78072067,0
+WLK.US,D,20051220,000000,12.4767,12.4807,12.0734,12.0862,266520.83672947,0
+WLK.US,D,20051221,000000,12.1159,12.2607,11.9832,12.0327,438898.0996878,0
+WLK.US,D,20051222,000000,12.0734,12.2011,12.013,12.1349,297903.70965029,0
+WLK.US,D,20051223,000000,12.1388,12.3489,12.1349,12.2557,149434.66049318,0
+WLK.US,D,20051227,000000,12.3103,12.4054,12.0734,12.0734,210271.20165922,0
+WLK.US,D,20051228,000000,12.0535,12.0822,11.9385,12.0734,299353.64015177,0
+WLK.US,D,20051229,000000,12.0535,12.3053,12.0327,12.0734,253004.29602127,0
+WLK.US,D,20051230,000000,12.0734,12.0734,11.9346,11.9346,222586.02543823,0
+WLK.US,D,20060103,000000,11.9713,12.0605,11.4866,12.0247,338464.43075578,0
+WLK.US,D,20060104,000000,12.0277,12.2091,11.8454,12.1388,199410.34437474,0
+WLK.US,D,20060105,000000,12.1616,12.452,12.0862,12.452,173579.98888578,0
+WLK.US,D,20060106,000000,12.5332,12.7245,12.1794,12.6719,236102.56614645,0
+WLK.US,D,20060109,000000,12.668,12.8404,12.555,12.6333,496591.61126994,0
+WLK.US,D,20060110,000000,12.6283,12.8276,12.4371,12.7572,189510.05343498,0
+WLK.US,D,20060111,000000,12.7572,12.8206,12.5134,12.8206,323981.26971326,0
+WLK.US,D,20060112,000000,12.7988,12.8404,12.6116,12.6116,318907.01745725,0
+WLK.US,D,20060113,000000,12.6561,12.7661,12.4599,12.7185,128192.2200983,0
+WLK.US,D,20060117,000000,12.6759,12.6759,12.2557,12.4559,235621.2739758,0
+WLK.US,D,20060118,000000,12.4054,12.5381,12.2241,12.34,140748.19446175,0
+WLK.US,D,20060119,000000,12.34,12.888,12.2607,12.7949,299595.79973447,0
+WLK.US,D,20060120,000000,12.8206,12.9019,12.6759,12.7374,264831.77364007,0
+WLK.US,D,20060123,000000,12.778,12.9059,12.5719,12.6333,214618.97516711,0
+WLK.US,D,20060124,000000,12.6432,12.9405,12.6195,12.9405,199410.34437474,0
+WLK.US,D,20060125,000000,12.9405,13.0476,12.6848,12.7572,480656.50172943,0
+WLK.US,D,20060126,000000,12.7572,12.7572,12.6432,12.6432,199893.65454189,0
+WLK.US,D,20060127,000000,12.6561,12.9842,12.6243,12.9485,393268.1713176,0
+WLK.US,D,20060130,000000,12.9445,13.665,12.9059,13.108,525321.82776184,0
+WLK.US,D,20060131,000000,13.2973,13.2973,12.9842,13.005,223560.71775865,0
+WLK.US,D,20060201,000000,13.0149,13.3816,12.9594,13.2973,209061.41274395,0
+WLK.US,D,20060202,000000,13.3053,13.3152,12.9692,13.1804,264350.48146945,0
+WLK.US,D,20060203,000000,13.1606,13.1606,12.6333,12.8206,291871.91804432,0
+WLK.US,D,20060206,000000,12.8206,13.005,12.7572,12.9842,337495.79242495,0
+WLK.US,D,20060207,000000,13.0476,13.117,12.7067,12.8603,193373.50777746,0
+WLK.US,D,20060208,000000,12.883,13.33,12.778,13.2022,392785.87014871,0
+WLK.US,D,20060209,000000,13.2151,13.6293,13.2151,13.4489,347639.25194567,0
+WLK.US,D,20060210,000000,13.4074,13.4074,13.0754,13.2548,305627.59134044,0
+WLK.US,D,20060213,000000,13.2894,13.342,12.9089,12.9445,249866.31142866,0
+WLK.US,D,20060214,000000,12.9445,13.5718,12.8702,13.4579,336296.09349227,0
+WLK.US,D,20060215,000000,13.4579,13.777,13.3846,13.6858,713865.26086251,0
+WLK.US,D,20060216,000000,13.6888,13.8227,13.6383,13.7414,699862.38299236,0
+WLK.US,D,20060217,000000,13.7325,14.0535,13.6483,13.7899,617303.11825905,0
+WLK.US,D,20060221,000000,14.0455,14.4985,13.9276,14.0278,594851.89794715,0
+WLK.US,D,20060222,000000,14.1635,14.6958,14.1507,14.6958,986913.30734425,0
+WLK.US,D,20060223,000000,14.6958,14.6958,14.3351,14.3965,354641.699879,0
+WLK.US,D,20060224,000000,14.3866,14.5382,14.2636,14.3301,415475.21405028,0
+WLK.US,D,20060227,000000,14.3351,14.4857,14.2289,14.4619,417893.78288258,0
+WLK.US,D,20060228,000000,14.4787,14.5174,14.1387,14.2161,307556.79601603,0
+WLK.US,D,20060301,000000,14.2508,14.4985,14.2122,14.4263,528701.97193715,0
+WLK.US,D,20060302,000000,14.3935,14.5382,14.3141,14.4857,372025.73092272,0
+WLK.US,D,20060303,000000,14.4658,14.7275,14.4053,14.5332,246000.83908967,0
+WLK.US,D,20060306,000000,14.1387,14.7046,14.1387,14.6869,430204.57066854,0
+WLK.US,D,20060307,000000,14.6661,15.4064,14.6661,14.9128,1150588.9692973,0
+WLK.US,D,20060308,000000,14.9128,15.0386,14.2289,14.3548,971461.50797089,0
+WLK.US,D,20060309,000000,14.3548,14.4896,14.2924,14.3638,309736.23226041,0
+WLK.US,D,20060310,000000,14.34,14.6661,14.3141,14.5065,242620.69491435,0
+WLK.US,D,20060313,000000,14.4985,14.5174,14.0535,14.0863,562737.5012869,0
+WLK.US,D,20060314,000000,14.0455,14.5749,13.9901,14.5025,674998.64783772,0
+WLK.US,D,20060315,000000,14.557,15.3439,14.557,15.222,446377.80379873,0
+WLK.US,D,20060316,000000,15.218,15.3509,14.9396,15.0734,427789.02883102,0
+WLK.US,D,20060317,000000,15.115,15.1428,15.0347,15.115,288494.80086379,0
+WLK.US,D,20060320,000000,15.1428,15.4698,14.9723,14.9723,491764.56358794,0
+WLK.US,D,20060321,000000,14.9346,15.1189,14.8008,14.8226,456036.94415402,0
+WLK.US,D,20060322,000000,13.9416,14.4302,13.5054,13.9703,1317163.4832549,0
+WLK.US,D,20060323,000000,13.9703,14.2072,13.8354,13.9901,633716.49297541,0
+WLK.US,D,20060324,000000,13.9703,14.5085,13.8761,14.0982,575050.30706938,0
+WLK.US,D,20060327,000000,14.0695,14.1299,13.4609,13.6888,791361.37232068,0
+WLK.US,D,20060328,000000,13.6988,13.8979,13.6076,13.7027,574566.99690223,0
+WLK.US,D,20060329,000000,13.6809,14.3092,13.6809,14.1982,558877.07393921,0
+WLK.US,D,20060330,000000,14.2716,14.7046,14.2606,14.5828,705415.90942248,0
+WLK.US,D,20060331,000000,14.6007,14.6007,14.112,14.3141,832638.48219168,0
+WLK.US,D,20060403,000000,14.3141,14.457,14.107,14.1715,485250.47081308,0
+WLK.US,D,20060404,000000,14.1715,14.4857,14.1715,14.4004,792568.13424118,0
+WLK.US,D,20060405,000000,14.4004,14.4004,13.6076,13.9148,1134654.868755,0
+WLK.US,D,20060406,000000,13.8534,13.9574,13.2676,13.3597,1704641.0135509,0
+WLK.US,D,20060407,000000,13.4113,13.6076,13.3597,13.4162,595567.2777144,0
+WLK.US,D,20060410,000000,13.4192,13.6214,13.4192,13.6036,830710.28651437,0
+WLK.US,D,20060411,000000,13.6453,13.6483,13.2458,13.337,513252.19056031,0
+WLK.US,D,20060412,000000,13.3013,13.5768,13.2458,13.4609,550663.82809233,0
+WLK.US,D,20060413,000000,13.4639,13.5282,13.2587,13.3509,452657.80897698,0
+WLK.US,D,20060417,000000,13.3737,13.6076,13.1516,13.347,698656.63007012,0
+WLK.US,D,20060418,000000,13.3767,13.6938,13.3767,13.661,587850.45901208,0
+WLK.US,D,20060419,000000,13.8354,14.3796,13.777,14.3141,1106650.122013,0
+WLK.US,D,20060420,000000,13.7126,13.7165,12.8444,13.0853,2137501.2676432,0
+WLK.US,D,20060421,000000,13.0853,13.1388,12.8028,12.9891,878033.31396699,0
+WLK.US,D,20060424,000000,12.9644,13.3152,12.7285,13.2241,761903.66808239,0
+WLK.US,D,20060425,000000,13.2241,13.8642,13.2241,13.6076,1331653.7072853,0
+WLK.US,D,20060426,000000,13.5669,13.6532,12.893,12.9445,2246132.0384499,0
+WLK.US,D,20060427,000000,12.7572,12.8404,12.4926,12.5293,9041027.0114404,0
+WLK.US,D,20060428,000000,12.5293,12.6116,12.3538,12.5719,1293502.4740276,0
+WLK.US,D,20060501,000000,12.6978,13.108,12.6719,12.9366,3035317.0015209,0
+WLK.US,D,20060502,000000,13.1516,13.2151,12.9722,13.0882,1328028.3765325,0
+WLK.US,D,20060503,000000,13.0674,13.4162,12.9941,13.3816,2103940.9764745,0
+WLK.US,D,20060504,000000,13.3846,13.5669,13.3103,13.5035,709276.33677017,0
+WLK.US,D,20060505,000000,13.4192,13.4192,13.005,13.1516,2054450.6207567,0
+WLK.US,D,20060508,000000,13.1853,13.7285,13.1853,13.5282,1073819.3365871,0
+WLK.US,D,20060509,000000,14.1427,14.3796,13.9653,14.1635,1753402.8725241,0
+WLK.US,D,20060510,000000,14.0942,14.0982,13.2676,13.5956,1218182.7718192,0
+WLK.US,D,20060511,000000,13.5669,13.7325,13.2548,13.6165,936212.15371282,0
+WLK.US,D,20060512,000000,13.5541,13.6165,13.1893,13.5035,804402.67484782,0
+WLK.US,D,20060515,000000,13.4192,13.5451,13.2151,13.2587,1276125.5059718,0
+WLK.US,D,20060516,000000,13.2349,13.4856,13.1388,13.3251,934037.76245975,0
+WLK.US,D,20060517,000000,13.33,13.33,12.9692,13.0594,1096511.7074836,0
+WLK.US,D,20060518,000000,13.1001,13.4192,12.8474,12.893,772767.55236168,0
+WLK.US,D,20060519,000000,12.8742,13.2508,12.8603,12.9981,816467.26705804,0
+WLK.US,D,20060522,000000,12.9178,12.9941,12.5293,12.7621,573362.25297826,0
+WLK.US,D,20060523,000000,12.8326,13.0634,12.555,12.5739,655923.53570808,0
+WLK.US,D,20060524,000000,12.5679,12.8157,12.2854,12.6066,719419.7962909,0
+WLK.US,D,20060525,000000,12.7136,13.2627,12.7136,13.1853,593883.25961631,0
+WLK.US,D,20060526,000000,13.1982,13.3975,13.001,13.0268,535460.24229125,0
+WLK.US,D,20060530,000000,13.0297,13.0297,12.5293,12.5719,633716.49297541,0
+WLK.US,D,20060531,000000,12.6116,13.0437,12.6116,12.9346,787260.8033868,0
+WLK.US,D,20060601,000000,12.9842,13.2151,12.775,12.9445,683450.01727425,0
+WLK.US,D,20060602,000000,12.9445,13.2388,12.7374,12.7988,642893.33216182,0
+WLK.US,D,20060605,000000,12.7988,12.9445,12.3687,12.3736,528701.97193715,0
+WLK.US,D,20060606,000000,12.4272,12.4718,12.1189,12.2538,1561719.4368344,0
+WLK.US,D,20060607,000000,12.013,12.0169,11.4261,11.4906,1391760.7427084,0
+WLK.US,D,20060608,000000,11.4718,11.5303,10.9257,11.4946,957214.45252152,0
+WLK.US,D,20060609,000000,11.8643,11.8643,11.219,11.2497,1751235.5442589,0
+WLK.US,D,20060612,000000,11.3082,11.6275,11.2458,11.2666,840129.28528348,0
+WLK.US,D,20060613,000000,11.224,11.447,11.0446,11.115,1131278.7605728,0
+WLK.US,D,20060614,000000,11.0615,11.3519,11.0446,11.2537,759250.00265521,0
+WLK.US,D,20060615,000000,11.3082,11.5708,11.233,11.4231,476069.59563362,0
+WLK.US,D,20060616,000000,11.4231,11.4976,11.1121,11.1625,767947.56766751,0
+WLK.US,D,20060619,000000,10.9792,11.2043,10.9524,11.0099,685864.55011352,0
+WLK.US,D,20060620,000000,10.998,11.224,10.9931,11.1428,831680.94284171,0
+WLK.US,D,20060621,000000,11.1625,11.3737,11.1467,11.2111,715797.49253286,0
+WLK.US,D,20060622,000000,11.216,11.5094,11.1428,11.3369,501900.96012083,0
+WLK.US,D,20060623,000000,11.2666,11.5046,11.1625,11.3637,322531.33921179,0
+WLK.US,D,20060626,000000,11.4144,11.7077,11.4014,11.5927,380956.37453337,0
+WLK.US,D,20060627,000000,11.6175,11.8346,11.5133,11.6907,1112445.8080258,0
+WLK.US,D,20060628,000000,11.6562,11.6829,11.332,11.4758,713865.26086251,0
+WLK.US,D,20060629,000000,11.5133,12.1844,11.4391,12.0912,1437875.9992422,0
+WLK.US,D,20060630,000000,12.1924,12.3449,11.8643,12.3449,2360802.6728486,0
+WLK.US,D,20060703,000000,12.3865,12.6848,12.228,12.668,511562.11847266,0
+WLK.US,D,20060705,000000,12.6046,12.6046,12.3053,12.5789,709276.33677017,0
+WLK.US,D,20060706,000000,12.5511,12.8276,12.2538,12.2607,822508.13964836,0
+WLK.US,D,20060707,000000,12.2607,12.2805,11.9555,12.0734,1135375.2935135,0
+WLK.US,D,20060710,000000,12.0862,12.3053,11.9296,12.013,899271.71836884,0
+WLK.US,D,20060711,000000,12.013,12.0535,11.8216,11.9871,497319.09901633,0
+WLK.US,D,20060712,000000,12.003,12.1655,11.8049,11.8424,438652.9131103,0
+WLK.US,D,20060713,000000,11.8176,11.8454,11.3737,11.4549,604257.77973887,0
+WLK.US,D,20060714,000000,11.4628,11.561,11.2369,11.4311,692133.4563109,0
+WLK.US,D,20060717,000000,11.4311,11.4589,11.0833,11.3291,547039.50633778,0
+WLK.US,D,20060718,000000,11.3598,11.3637,11.0446,11.2458,481625.14006027,0
+WLK.US,D,20060719,000000,11.2458,11.6957,11.2043,11.4946,684417.64660683,0
+WLK.US,D,20060720,000000,11.4946,11.561,11.1081,11.115,361880.25340547,0
+WLK.US,D,20060721,000000,11.1041,11.1625,10.8821,11.1536,387713.63588922,0
+WLK.US,D,20060724,000000,11.1625,11.3914,11.0872,11.3598,295498.25779538,0
+WLK.US,D,20060725,000000,11.3479,11.6402,11.2537,11.5133,645536.90760639,0
+WLK.US,D,20060726,000000,11.5173,11.5927,11.3082,11.4946,279560.12126009,0
+WLK.US,D,20060727,000000,11.4976,11.5133,10.8781,10.9257,726413.16323987,0
+WLK.US,D,20060728,000000,10.9474,11.3875,10.9474,11.2666,582778.22475258,0
+WLK.US,D,20060731,000000,11.2369,11.3737,11.1833,11.3479,272558.68232502,0
+WLK.US,D,20060801,000000,11.3291,11.4014,11.1873,11.3687,412827.60261266,0
+WLK.US,D,20060802,000000,11.3687,11.6562,11.2875,11.5967,1186324.6607173,0
+WLK.US,D,20060803,000000,11.8256,12.4599,11.7731,12.0645,2157052.6269522,0
+WLK.US,D,20060804,000000,12.1705,12.6195,12.1705,12.4371,1834035.9595767,0
+WLK.US,D,20060807,000000,12.4054,12.5917,12.3212,12.5293,489832.33191757,0
+WLK.US,D,20060808,000000,12.5917,12.8573,12.555,12.5946,1098196.7345799,0
+WLK.US,D,20060809,000000,12.6333,12.7949,12.2646,12.2676,1004771.5675707,0
+WLK.US,D,20060810,000000,12.2676,12.448,12.0535,12.448,1125721.1981495,0
+WLK.US,D,20060811,000000,12.4182,12.5253,12.3538,12.4401,381435.64870749,0
+WLK.US,D,20060814,000000,12.4718,12.7661,12.4182,12.5461,517838.08765787,0
+WLK.US,D,20060815,000000,12.6472,12.7215,12.331,12.4182,830474.18092121,0
+WLK.US,D,20060816,000000,12.4272,12.787,12.4272,12.7106,833605.102526,0
+WLK.US,D,20060817,000000,12.6432,12.7185,12.4955,12.6243,568775.34688243,0
+WLK.US,D,20060818,000000,12.6283,12.8404,12.3915,12.6978,580841.95708918,0
+WLK.US,D,20060821,000000,12.6333,12.6383,12.2726,12.4807,345465.86969085,0
+WLK.US,D,20060822,000000,12.1794,12.4272,12.1754,12.3172,528217.65277173,0
+WLK.US,D,20060823,000000,12.3053,12.3786,12.1159,12.1427,215824.72808935,0
+WLK.US,D,20060824,000000,11.8306,11.8573,11.4946,11.7224,1202491.8398578,0
+WLK.US,D,20060825,000000,11.7274,11.8781,11.6045,11.8573,437687.30177426,0
+WLK.US,D,20060828,000000,11.8049,11.9296,11.7117,11.8126,406552.64242571,0
+WLK.US,D,20060829,000000,11.8306,12.0734,11.7434,12.0734,509624.84181099,0
+WLK.US,D,20060830,000000,12.0327,12.1794,11.9128,12.1566,378778.95628551,0
+WLK.US,D,20060831,000000,12.1794,12.4103,12.1477,12.4103,352708.45921037,0
+WLK.US,D,20060901,000000,12.3588,12.5679,12.326,12.5381,487895.0552559,0
+WLK.US,D,20060905,000000,12.5174,12.6066,12.331,12.4807,300323.28748086,0
+WLK.US,D,20060906,000000,12.4599,12.4599,12.2011,12.2607,312629.03027552,0
+WLK.US,D,20060907,000000,12.2418,12.326,12.0535,12.2161,535939.51646537,0
+WLK.US,D,20060908,000000,12.2121,12.5214,12.0952,12.4995,629616.9330398,0
+WLK.US,D,20060911,000000,12.4688,12.4718,12.0912,12.2061,910379.78022734,0
+WLK.US,D,20060912,000000,12.2061,12.5134,12.0605,12.335,816225.10747532,0
+WLK.US,D,20060913,000000,12.335,12.6066,12.335,12.559,848821.80530447,0
+WLK.US,D,20060914,000000,12.559,13.2548,12.5214,13.001,1410351.5356727,0
+WLK.US,D,20060915,000000,13.0882,13.1804,13.0297,13.1001,507460.54054053,0
+WLK.US,D,20060918,000000,13.112,13.333,12.9891,13.2349,774702.81102683,0
+WLK.US,D,20060919,000000,13.2349,13.3846,13.0972,13.3687,725698.79247088,0
+WLK.US,D,20060920,000000,13.5887,13.9148,13.5244,13.7859,1049918.1857739,0
+WLK.US,D,20060921,000000,13.777,13.777,13.4004,13.4817,760693.87916712,0
+WLK.US,D,20060922,000000,13.4609,13.4817,13.2765,13.3152,517353.76849245,0
+WLK.US,D,20060925,000000,13.337,13.4113,13.0882,13.1051,1306542.7675566,0
+WLK.US,D,20060926,000000,13.0882,13.5035,12.9485,13.4242,1139964.2176059,0
+WLK.US,D,20060927,000000,13.337,13.665,13.3181,13.4985,608127.28807091,0
+WLK.US,D,20060928,000000,13.4391,13.4688,13.2121,13.3053,387232.34371858,0
+WLK.US,D,20060929,000000,13.2845,13.3767,13.2201,13.2587,687312.46261847,0
+WLK.US,D,20061002,000000,13.2022,13.2151,12.8603,12.9445,1175456.7404449,0
+WLK.US,D,20061003,000000,12.883,13.0754,12.7374,12.8969,446135.64421601,0
+WLK.US,D,20061004,000000,12.9306,13.2894,12.9306,13.2676,450481.39972737,0
+WLK.US,D,20061005,000000,13.2715,13.5581,13.1685,13.5491,302252.49215644,0
+WLK.US,D,20061006,000000,13.5541,13.5669,13.3737,13.4074,610300.67032572,0
+WLK.US,D,20061009,000000,13.3816,13.444,13.2548,13.3816,909175.03630337,0
+WLK.US,D,20061010,000000,13.4609,14.2716,13.4609,14.0455,1252219.3101671,0
+WLK.US,D,20061011,000000,14.0495,14.1337,13.8315,13.9059,455791.75757652,0
+WLK.US,D,20061012,000000,13.9496,14.0455,13.8267,13.9861,540289.30796978,0
+WLK.US,D,20061013,000000,13.9901,14.1942,13.8811,14.0318,811638.20137951,0
+WLK.US,D,20061016,000000,14.0535,14.3351,14.0535,14.3141,347639.25194567,0
+WLK.US,D,20061017,000000,14.3141,14.3429,14.0843,14.2557,494905.57517532,0
+WLK.US,D,20061018,000000,14.126,14.2606,13.2587,13.5194,1734575.9739668,0
+WLK.US,D,20061019,000000,13.3687,13.7452,13.2934,13.7255,1117272.8557077,0
+WLK.US,D,20061020,000000,13.7077,13.7325,13.4074,13.5244,418127.8704792,0
+WLK.US,D,20061023,000000,13.3816,13.6343,13.3816,13.5035,1190180.0430736,0
+WLK.US,D,20061024,000000,13.4282,13.6293,13.33,13.4362,397851.04142037,0
+WLK.US,D,20061025,000000,13.4362,13.661,13.4362,13.6076,395676.65016729,0
+WLK.US,D,20061026,000000,13.677,14.0803,13.657,14.0695,531839.95652975,0
+WLK.US,D,20061027,000000,14.0455,14.0455,13.0674,13.0882,1451635.7085315,0
+WLK.US,D,20061030,000000,12.9644,13.2845,12.6898,13.2349,707345.11409807,0
+WLK.US,D,20061031,000000,13.2548,13.3181,13.0674,13.0674,597990.89153801,0
+WLK.US,D,20061101,000000,13.1516,13.5718,13.1516,13.3558,1093133.5813047,0
+WLK.US,D,20061102,000000,13.3558,13.563,13.1765,13.3885,943693.87582027,0
+WLK.US,D,20061103,000000,13.3597,13.3846,12.9594,13.0853,757800.07215374,0
+WLK.US,D,20061106,000000,13.1606,13.4985,13.1427,13.4054,395676.65016729,0
+WLK.US,D,20061107,000000,13.2765,13.4074,13.0932,13.1982,926553.01335751,0
+WLK.US,D,20061108,000000,13.1299,13.2934,12.9178,13.2676,1208045.3662881,0
+WLK.US,D,20061109,000000,13.2587,13.7165,13.1765,13.5282,1228084.0717571,0
+WLK.US,D,20061110,000000,13.5451,14.6987,13.5451,14.0358,1520680.450553,0
+WLK.US,D,20061113,000000,14.0358,14.2924,13.9446,14.2924,1164103.4920088,0
+WLK.US,D,20061114,000000,14.2557,14.2795,13.8979,14.0803,1068988.2529121,0
+WLK.US,D,20061115,000000,14.0843,14.3141,14.0358,14.2874,879717.33206508,0
+WLK.US,D,20061116,000000,14.3141,14.6344,14.2874,14.6164,1268635.7118783,0
+WLK.US,D,20061117,000000,14.557,14.5619,13.7027,13.7612,2659433.8702454,0
+WLK.US,D,20061120,000000,13.7612,14.0982,13.7355,13.8534,1155173.8573965,0
+WLK.US,D,20061121,000000,13.8534,13.8534,13.444,13.7859,1638009.7953703,0
+WLK.US,D,20061122,000000,13.8315,14.0982,13.7572,14.0318,656417.9448561,0
+WLK.US,D,20061124,000000,13.9861,14.0278,13.8315,13.8811,155712.6476749,0
+WLK.US,D,20061127,000000,13.8811,13.8811,13.5986,13.7652,1035920.3528949,0
+WLK.US,D,20061128,000000,13.7652,13.9951,13.6888,13.8979,1458392.9698873,0
+WLK.US,D,20061129,000000,13.9148,14.0408,13.777,13.9753,1292544.9346777,0
+WLK.US,D,20061130,000000,13.9316,14.0495,13.5669,13.5669,1218182.7718192,0
+WLK.US,D,20061201,000000,13.5669,13.7385,13.4242,13.6453,1832827.1796597,0
+WLK.US,D,20061204,000000,13.667,13.7542,13.5986,13.672,938618.61456599,0
+WLK.US,D,20061205,000000,13.7682,14.457,13.7502,14.2469,1763547.3410432,0
+WLK.US,D,20061206,000000,14.2508,14.2508,13.773,13.9198,1925295.8163171,0
+WLK.US,D,20061207,000000,13.9198,14.0902,13.7572,14.0763,928970.57319157,0
+WLK.US,D,20061208,000000,14.0238,14.1715,13.9276,13.9613,1224463.7859956,0
+WLK.US,D,20061211,000000,13.9059,13.9901,13.782,13.8137,630581.5353776,0
+WLK.US,D,20061212,000000,13.6293,13.6532,13.4609,13.6076,1142381.77744,0
+WLK.US,D,20061213,000000,13.6483,13.8574,13.6116,13.7572,1317412.7058255,0
+WLK.US,D,20061214,000000,13.7572,13.7652,13.3885,13.3885,1946534.2207189,0
+WLK.US,D,20061215,000000,13.4639,13.672,13.4391,13.667,1438596.4240008,0
+WLK.US,D,20061218,000000,13.6293,13.6423,13.112,13.117,1076471.9930161,0
+WLK.US,D,20061219,000000,13.0932,13.2765,12.8969,13.2349,2049621.5550781,0
+WLK.US,D,20061220,000000,13.1893,13.4817,13.0268,13.3637,1891255.2419761,0
+WLK.US,D,20061221,000000,13.337,13.4767,13.2627,13.3053,1634141.2960366,0
+WLK.US,D,20061222,000000,13.3181,13.3181,12.8444,12.9306,1094096.165646,0
+WLK.US,D,20061226,000000,12.9306,13.0347,12.888,12.9762,681272.59902641,0
+WLK.US,D,20061227,000000,13.005,13.3013,13.001,13.2973,645065.70541837,0
+WLK.US,D,20061228,000000,13.2349,13.33,13.0803,13.1943,403402.54985397,0
+WLK.US,D,20061229,000000,13.1427,13.2508,12.9981,12.9981,381920.97687116,0
+WLK.US,D,20070103,000000,13.0149,13.2845,12.9485,13.2845,1473361.4590934,0
+WLK.US,D,20070104,000000,13.2428,13.2428,12.7374,12.7621,1449702.4678628,0
+WLK.US,D,20070105,000000,12.7621,12.893,12.6333,12.6759,2031278.9756863,0
+WLK.US,D,20070108,000000,12.6799,13.005,12.5381,12.9019,1734817.1245513,0
+WLK.US,D,20070109,000000,12.9485,12.9692,12.5917,12.6978,1561235.1176689,0
+WLK.US,D,20070110,000000,12.7215,12.8256,12.6283,12.775,986180.77460655,0
+WLK.US,D,20070111,000000,12.775,13.0972,12.7532,13.0932,1229774.1438447,0
+WLK.US,D,20070112,000000,13.117,13.5718,13.0972,13.3687,2517722.0824441,0
+WLK.US,D,20070116,000000,13.337,13.3597,13.0268,13.1299,1567757.28243,0
+WLK.US,D,20070117,000000,13.1516,13.5104,13.1516,13.4362,1153000.4751417,0
+WLK.US,D,20070118,000000,13.3975,13.4322,13.1606,13.1893,1181967.806225,0
+WLK.US,D,20070119,000000,12.8573,12.9445,12.5789,12.6432,2718101.0651498,0
+WLK.US,D,20070122,000000,12.6472,12.7424,12.6116,12.7067,1700772.5142172,0
+WLK.US,D,20070123,000000,12.6561,12.9346,12.6195,12.9059,993905.66529497,0
+WLK.US,D,20070124,000000,13.005,13.1725,13.005,13.1427,675959.21418246,0
+WLK.US,D,20070125,000000,13.1001,13.1685,12.8702,12.9692,1323438.4434418,0
+WLK.US,D,20070126,000000,12.9445,13.2715,12.8256,13.2072,1240637.0191258,0
+WLK.US,D,20070129,000000,13.1516,13.4529,13.0634,13.2428,1345897.7357398,0
+WLK.US,D,20070130,000000,13.2241,13.2458,12.9445,13.0674,933558.48828564,0
+WLK.US,D,20070131,000000,13.0882,13.7414,13.0397,13.7414,1455014.8437085,0
+WLK.US,D,20070201,000000,13.8761,14.2379,13.8037,14.1507,2308898.7932898,0
+WLK.US,D,20070202,000000,14.1715,14.2636,13.9148,14.1854,1380178.4516671,0
+WLK.US,D,20070205,000000,14.1854,14.2072,13.9099,14.0358,1343961.4680765,0
+WLK.US,D,20070206,000000,14.0695,14.2022,14.0358,14.1507,1133444.0708414,0
+WLK.US,D,20070207,000000,14.1507,14.3717,14.1427,14.3092,347395.07436644,0
+WLK.US,D,20070208,000000,14.2676,14.4053,14.1507,14.3638,451204.85148071,0
+WLK.US,D,20070209,000000,14.4658,14.5828,14.3092,14.3518,895169.13143844,0
+WLK.US,D,20070212,000000,14.453,14.5501,14.3092,14.4708,1144313.0001121,0
+WLK.US,D,20070213,000000,14.4708,14.8504,14.4708,14.7701,760453.73758092,0
+WLK.US,D,20070214,000000,14.7503,15.3152,14.7503,15.3013,966389.2737114,0
+WLK.US,D,20070215,000000,15.2487,15.3271,15.0991,15.1229,863545.10793317,0
+WLK.US,D,20070216,000000,15.1229,15.3855,15.0942,15.3717,1139964.2176059,0
+WLK.US,D,20070220,000000,14.5788,14.5877,13.4579,13.667,6625659.7306178,0
+WLK.US,D,20070221,000000,13.667,13.667,13.3637,13.5054,2386153.7541636,0
+WLK.US,D,20070222,000000,13.5491,13.6383,13.0218,13.0853,2205576.3623357,0
+WLK.US,D,20070223,000000,13.2121,13.2508,12.9346,13.0594,1950641.8526406,0
+WLK.US,D,20070226,000000,13.3181,13.4529,12.9019,13.1427,3518682.663582,0
+WLK.US,D,20070227,000000,12.8404,12.9178,12.1794,12.2805,2461961.8115306,0
+WLK.US,D,20070228,000000,12.5293,12.5293,12.2646,12.3133,3105090.2402873,0
+WLK.US,D,20070301,000000,12.2011,12.2319,11.7434,12.1884,2252112.3711446,0
+WLK.US,D,20070302,000000,11.9673,12.2369,11.9296,11.9555,2448682.3854138,0
+WLK.US,D,20070305,000000,11.9296,12.013,11.6275,11.6402,1662147.0517768,0
+WLK.US,D,20070306,000000,11.7731,11.9525,11.665,11.7364,1997478.5429314,0
+WLK.US,D,20070307,000000,11.7483,11.8009,11.4193,11.4351,1668905.3221309,0
+WLK.US,D,20070308,000000,11.5353,11.6829,11.4509,11.557,1589486.0599868,0
+WLK.US,D,20070309,000000,11.1873,11.6829,11.1873,11.5441,1361347.5171167,0
+WLK.US,D,20070312,000000,11.4946,11.7037,11.4946,11.6175,1419765.4894505,0
+WLK.US,D,20070313,000000,11.4758,11.6145,11.2875,11.2875,2233580.1000794,0
+WLK.US,D,20070314,000000,11.2924,11.332,11.0169,11.2795,2439990.8743911,0
+WLK.US,D,20070315,000000,11.2875,11.553,11.224,11.4144,1596480.435934,0
+WLK.US,D,20070316,000000,11.4144,11.4193,11.1675,11.2577,1271538.599876,0
+WLK.US,D,20070319,000000,11.3291,11.4718,11.2627,11.2924,987867.81969943,0
+WLK.US,D,20070320,000000,11.3369,11.4144,11.2458,11.3409,819124.96847826,0
+WLK.US,D,20070321,000000,11.3409,11.4976,11.2537,11.3637,1861073.0769862,0
+WLK.US,D,20070322,000000,11.4193,11.4589,11.2537,11.3598,1360619.020372,0
+WLK.US,D,20070323,000000,11.3776,11.5213,11.3439,11.4758,1056194.1549591,0
+WLK.US,D,20070326,000000,11.5253,11.6275,11.3549,11.6015,1283127.9539052,0
+WLK.US,D,20070327,000000,11.553,11.6145,11.2924,11.3291,928970.57319157,0
+WLK.US,D,20070328,000000,11.229,11.2875,11.0734,11.0833,1101339.7641638,0
+WLK.US,D,20070329,000000,11.0833,11.1121,10.9653,11.0833,994632.1440431,0
+WLK.US,D,20070330,000000,11.118,11.2666,11.0833,11.2458,1444634.2695964,0
+WLK.US,D,20070402,000000,11.4351,11.7314,11.4351,11.661,2074966.5824034,0
+WLK.US,D,20070403,000000,11.661,11.8781,11.661,11.7522,925834.60659548,0
+WLK.US,D,20070404,000000,11.6907,11.8691,11.2875,11.3598,1863973.9469873,0
+WLK.US,D,20070405,000000,11.2577,11.3549,11.2043,11.2409,1179075.0082099,0
+WLK.US,D,20070409,000000,11.3549,11.4054,11.2755,11.3598,619709.57911221,0
+WLK.US,D,20070410,000000,11.4549,11.4549,11.2666,11.2983,743076.76952504,0
+WLK.US,D,20070411,000000,11.3032,11.3439,11.0308,11.0575,1158311.8419891,0
+WLK.US,D,20070412,000000,11.0615,11.2666,11.0476,11.2111,956970.27494229,0
+WLK.US,D,20070413,000000,11.2111,11.4718,11.2111,11.4718,1082991.1307823,0
+WLK.US,D,20070416,000000,11.8643,12.0912,11.8256,11.9058,1480479.9418268,0
+WLK.US,D,20070417,000000,11.9228,12.0407,11.8831,12.0407,1217939.6032382,0
+WLK.US,D,20070418,000000,12.0407,12.0783,11.9098,12.008,697933.17831678,0
+WLK.US,D,20070419,000000,12.008,12.0585,11.8643,11.9178,809469.864116,0
+WLK.US,D,20070420,000000,12.0862,12.1159,11.99,12.0535,558635.92335476,0
+WLK.US,D,20070423,000000,12.0535,12.1129,11.8781,11.9178,516868.44032877,0
+WLK.US,D,20070424,000000,12.0218,12.0327,11.7434,11.7731,753873.05092081,0
+WLK.US,D,20070425,000000,11.9296,12.8276,11.9296,12.6978,2028374.0696919,0
+WLK.US,D,20070426,000000,12.6928,12.6978,12.3212,12.4955,708553.89401509,0
+WLK.US,D,20070427,000000,12.9644,12.9644,12.3667,12.448,724484.96756256,0
+WLK.US,D,20070430,000000,12.3975,12.4371,12.0862,12.0912,841093.88762127,0
+WLK.US,D,20070501,000000,12.1349,12.1349,11.8573,12.0327,906998.62705377,0
+WLK.US,D,20070502,000000,12.0327,12.4847,12.0327,12.1794,1578138.8655403,0
+WLK.US,D,20070503,000000,12.5679,13.7027,12.5679,12.8603,3431967.3350105,0
+WLK.US,D,20070504,000000,12.8603,12.8603,12.5332,12.7285,1248121.7682281,0
+WLK.US,D,20070507,000000,12.6333,12.7285,12.3538,12.3667,1807237.9747553,0
+WLK.US,D,20070508,000000,12.2607,12.2766,11.9753,12.0585,1736501.1426494,0
+WLK.US,D,20070509,000000,12.0327,12.0367,11.8096,12.008,1133444.0708414,0
+WLK.US,D,20070510,000000,12.0457,12.3003,12.0457,12.1655,2020166.8778346,0
+WLK.US,D,20070511,000000,12.1655,12.3915,11.8176,12.0535,1888840.7091368,0
+WLK.US,D,20070514,000000,12.0535,12.0822,11.8969,12.0169,934274.87705115,0
+WLK.US,D,20070515,000000,12.0169,12.0535,11.8306,11.8533,1162654.5705057,0
+WLK.US,D,20070516,000000,11.8881,12.0277,11.6879,12.013,1262364.7876844,0
+WLK.US,D,20070517,000000,12.0457,12.0645,11.8533,11.9178,741871.01660279,0
+WLK.US,D,20070518,000000,11.9296,12.0496,11.7731,11.999,1248840.17499,0
+WLK.US,D,20070521,000000,11.6313,12.3816,11.6313,12.2369,1102781.6226793,0
+WLK.US,D,20070522,000000,12.2369,12.3003,12.013,12.2201,847607.98039614,0
+WLK.US,D,20070523,000000,12.1972,12.1972,11.8126,11.8691,1660217.8471013,0
+WLK.US,D,20070524,000000,11.8741,11.9525,11.3964,11.4589,1606858.9920495,0
+WLK.US,D,20070525,000000,11.4589,11.5967,11.3687,11.4549,718548.02179314,0
+WLK.US,D,20070529,000000,11.4589,11.4589,11.332,11.447,744041.37186283,0
+WLK.US,D,20070530,000000,11.3479,11.7224,11.3262,11.665,1565826.0597579,0
+WLK.US,D,20070531,000000,11.7483,11.8781,11.5353,11.6175,1122343.0719707,0
+WLK.US,D,20070601,000000,11.7224,11.8385,11.6907,11.8216,773739.21768729,0
+WLK.US,D,20070604,000000,11.7859,12.0496,11.7859,12.008,898789.41719993,0
+WLK.US,D,20070605,000000,12.008,12.0496,11.8573,11.9128,685137.06236713,0
+WLK.US,D,20070606,000000,11.9128,11.9128,11.6492,11.8126,1086620.4975281,0
+WLK.US,D,20070607,000000,11.9178,11.9178,11.5441,11.6145,1066814.8706574,0
+WLK.US,D,20070608,000000,11.7185,11.8573,11.6907,11.8385,1014910.9910985,0
+WLK.US,D,20070611,000000,11.8454,11.9128,11.67,11.7274,725698.79247088,0
+WLK.US,D,20070612,000000,11.6225,11.6957,11.3737,11.3964,1353373.4038577,0
+WLK.US,D,20070613,000000,11.4144,11.6145,11.3479,11.5046,1618212.2404856,0
+WLK.US,D,20070614,000000,11.5838,11.6045,11.4144,11.4758,1465872.6739982,0
+WLK.US,D,20070615,000000,11.6562,11.8643,11.5967,11.6829,790635.90257081,0
+WLK.US,D,20070618,000000,11.661,11.8741,11.6512,11.8009,817679.07396984,0
+WLK.US,D,20070619,000000,11.8049,11.8454,11.4826,11.6095,1054264.9502834,0
+WLK.US,D,20070620,000000,11.5748,11.8573,11.567,11.5708,718932.4501307,0
+WLK.US,D,20070621,000000,11.557,11.7522,11.4718,11.7274,735106.69225912,0
+WLK.US,D,20070622,000000,11.7077,11.8494,11.5748,11.5838,1000668.9806404,0
+WLK.US,D,20070625,000000,11.5838,11.7364,11.4866,11.5303,576262.11398119,0
+WLK.US,D,20070626,000000,11.6442,12.4926,11.6442,11.8176,2073275.5013175,0
+WLK.US,D,20070627,000000,11.8216,11.8454,11.4758,11.7651,852201.94947978,0
+WLK.US,D,20070628,000000,11.7681,11.8533,11.661,11.7117,481864.27264819,0
+WLK.US,D,20070629,000000,11.7274,11.8126,11.6145,11.6492,628887.42729688,0
+WLK.US,D,20070702,000000,11.674,11.7969,11.5353,11.7314,900723.66686682,0
+WLK.US,D,20070703,000000,11.7731,11.8256,11.7117,11.7889,242861.84549881,0
+WLK.US,D,20070705,000000,11.8494,11.9871,11.6402,11.7939,945864.23108029,0
+WLK.US,D,20070706,000000,11.7037,11.7483,11.4866,11.5798,1439563.0443351,0
+WLK.US,D,20070709,000000,11.5748,11.6225,11.3479,11.4431,850510.86839386,0
+WLK.US,D,20070710,000000,11.3479,11.4589,11.2755,11.3479,787982.23714362,0
+WLK.US,D,20070711,000000,11.3439,11.3914,11.229,11.3082,1157588.3902358,0
+WLK.US,D,20070712,000000,11.3032,11.553,11.3032,11.4718,847126.68822551,0
+WLK.US,D,20070713,000000,11.3964,11.5094,11.3776,11.4231,851958.78089881,0
+WLK.US,D,20070716,000000,11.4231,11.5303,11.2983,11.3082,894688.84826607,0
+WLK.US,D,20070717,000000,11.661,12.4232,11.6045,12.2241,2939473.2656796,0
+WLK.US,D,20070718,000000,12.2011,12.2646,11.9435,12.1129,1374381.756656,0
+WLK.US,D,20070719,000000,12.1427,12.2161,11.7185,11.8424,855094.74749489,0
+WLK.US,D,20070720,000000,11.7522,11.8831,11.3914,11.4946,662931.02863273,0
+WLK.US,D,20070723,000000,11.5748,11.661,11.2983,11.3262,951659.91709313,0
+WLK.US,D,20070724,000000,11.2666,11.2666,10.7711,10.9128,1185350.9773951,0
+WLK.US,D,20070725,000000,11.0169,11.0169,10.7216,10.8603,980635.32016251,0
+WLK.US,D,20070726,000000,10.675,10.7473,10.3984,10.6491,1583446.1963947,0
+WLK.US,D,20070727,000000,10.6194,10.7305,10.2012,10.2725,1678568.4984793,0
+WLK.US,D,20070730,000000,10.3142,10.6194,10.1536,10.5798,1274914.7080583,0
+WLK.US,D,20070731,000000,10.7057,10.7681,10.3022,10.3498,1724433.5234444,0
+WLK.US,D,20070801,000000,10.6055,11.0526,10.5392,11.0169,2116008.5956795,0
+WLK.US,D,20070802,000000,11.5967,11.8306,10.6918,10.7086,2143770.1738406,0
+WLK.US,D,20070803,000000,10.9742,11.6957,10.8781,11.1873,1980817.9636409,0
+WLK.US,D,20070806,000000,11.1923,11.3549,11.0526,11.2369,1751712.8004366,0
+WLK.US,D,20070807,000000,11.2111,11.9525,11.0169,11.8096,2219820.3907904,0
+WLK.US,D,20070808,000000,11.8096,13.2428,11.8096,13.0347,3262975.2612187,0
+WLK.US,D,20070809,000000,12.8355,13.5322,12.5214,12.9594,4233230.0072691,0
+WLK.US,D,20070810,000000,13.0476,13.6116,11.7681,12.3133,3661311.6308028,0
+WLK.US,D,20070813,000000,12.003,12.5917,11.5967,11.67,1907669.6256907,0
+WLK.US,D,20070814,000000,11.67,11.7761,11.1467,11.1923,1235807.9534473,0
+WLK.US,D,20070815,000000,11.1258,11.3549,10.7849,10.8435,1521642.025896,0
+WLK.US,D,20070816,000000,10.7632,11.2627,10.6869,11.219,2486833.6186713,0
+WLK.US,D,20070817,000000,11.3409,11.6512,10.8186,11.1467,1216491.6907332,0
+WLK.US,D,20070820,000000,11.2111,11.5967,11.0396,11.1993,1314510.8268259,0
+WLK.US,D,20070821,000000,11.2369,11.4054,10.9217,11.1625,943937.04440124,0
+WLK.US,D,20070822,000000,11.2983,11.5708,11.2627,11.4144,1535645.9127645,0
+WLK.US,D,20070823,000000,11.4946,11.6402,11.1705,11.2755,809706.97870741,0
+WLK.US,D,20070824,000000,11.229,11.5708,11.229,11.4976,1070436.1654171,0
+WLK.US,D,20070827,000000,11.5303,11.6562,11.1993,11.2409,583262.543918,0
+WLK.US,D,20070828,000000,11.1833,11.2924,10.8265,10.9693,1659497.4223427,0
+WLK.US,D,20070829,000000,10.9554,11.1833,10.8741,11.0783,847607.98039614,0
+WLK.US,D,20070830,000000,11.0783,11.2409,10.6403,10.7354,1570169.7972727,0
+WLK.US,D,20070831,000000,10.9058,11.216,10.8305,11.2071,962043.51820004,0
+WLK.US,D,20070904,000000,11.3032,12.1189,11.0941,11.1487,971699.63156056,0
+WLK.US,D,20070905,000000,11.0941,11.2409,10.9217,11.0446,816710.435639,0
+WLK.US,D,20070906,000000,11.0356,11.1467,10.898,11.0783,840366.39987488,0
+WLK.US,D,20070907,000000,10.902,10.9822,10.6957,10.7542,1499437.0011599,0
+WLK.US,D,20070910,000000,10.7632,10.9217,10.5937,10.6373,832159.20801757,0
+WLK.US,D,20070911,000000,10.669,10.889,10.4737,10.6055,1053304.3839387,0
+WLK.US,D,20070912,000000,10.6055,10.7949,10.6055,10.675,706382.5297568,0
+WLK.US,D,20070913,000000,10.5531,10.6055,10.2845,10.4579,1316683.2000825,0
+WLK.US,D,20070914,000000,10.3737,10.669,10.3737,10.4193,1833552.6494095,0
+WLK.US,D,20070917,000000,10.3984,10.5669,10.3231,10.3984,1254637.8789995,0
+WLK.US,D,20070918,000000,10.4103,10.4698,10.2934,10.4579,1380665.7978273,0
+WLK.US,D,20070919,000000,10.5848,10.8236,10.4579,10.4896,1394661.6127096,0
+WLK.US,D,20070920,000000,10.438,10.5619,10.228,10.3538,1444876.4291791,0
+WLK.US,D,20070921,000000,10.3777,10.3984,10.224,10.2845,1324654.2863468,0
+WLK.US,D,20070924,000000,10.2369,10.3934,10.2042,10.2725,1040258.0364202,0
+WLK.US,D,20070925,000000,10.2646,10.2725,10.0951,10.1656,653751.16245154,0
+WLK.US,D,20070926,000000,10.1656,10.3637,10.1497,10.341,1234845.369106,0
+WLK.US,D,20070927,000000,10.4024,10.5798,10.4024,10.5481,1023606.5381142,0
+WLK.US,D,20070928,000000,10.5115,10.7255,10.3588,10.4896,1003326.6820606,0
+WLK.US,D,20071001,000000,10.45,10.5619,10.3588,10.3984,816467.26705804,0
+WLK.US,D,20071002,000000,10.3984,10.9604,10.3984,10.8524,853886.97657613,0
+WLK.US,D,20071003,000000,10.7285,10.7503,10.438,10.6869,1195250.2593366,0
+WLK.US,D,20071004,000000,10.6403,10.889,10.6403,10.8058,759017.93305511,0
+WLK.US,D,20071005,000000,10.8008,11.0446,10.7433,10.9217,541010.74172659,0
+WLK.US,D,20071008,000000,10.9177,10.9653,10.5075,10.6055,819612.31463845,0
+WLK.US,D,20071009,000000,10.5798,10.6324,10.3449,10.5977,581089.16166318,0
+WLK.US,D,20071010,000000,10.4649,10.5164,10.332,10.3538,1122343.0719707,0
+WLK.US,D,20071011,000000,10.3588,10.6055,10.2934,10.3826,1257052.4118387,0
+WLK.US,D,20071012,000000,10.438,10.5164,10.2974,10.3231,578908.71642054,0
+WLK.US,D,20071015,000000,10.3697,10.3856,10.1943,10.3777,397851.04142037,0
+WLK.US,D,20071016,000000,10.3667,10.4331,10.2606,10.3062,652553.48151539,0
+WLK.US,D,20071017,000000,10.45,10.5075,9.87614,9.98218,488144.27782645,0
+WLK.US,D,20071018,000000,9.94255,10.0704,9.83352,9.99713,745978.64852449,0
+WLK.US,D,20071019,000000,9.98218,10.0228,9.63827,9.66107,780739.6476241,0
+WLK.US,D,20071022,000000,9.65016,9.79883,9.52826,9.668,443480.96979056,0
+WLK.US,D,20071023,000000,9.7136,9.7136,9.52826,9.62043,312152.7830962,0
+WLK.US,D,20071024,000000,9.52826,9.78,9.48366,9.76711,599675.91863436,0
+WLK.US,D,20071025,000000,9.77207,9.78991,9.54808,9.6125,906998.62705377,0
+WLK.US,D,20071026,000000,9.63431,9.73639,9.43312,9.54808,674516.34666882,0
+WLK.US,D,20071029,000000,9.52826,9.668,9.44798,9.5352,362848.89173631,0
+WLK.US,D,20071030,000000,9.45195,9.83352,9.44402,9.54808,1118721.777211,0
+WLK.US,D,20071031,000000,9.668,10.2121,9.57188,10.1656,4407772.5804962,0
+WLK.US,D,20071101,000000,9.83749,9.88406,9.22083,9.44798,1788891.3593702,0
+WLK.US,D,20071102,000000,9.81667,10.0882,9.4242,9.47573,1322958.1602694,0
+WLK.US,D,20071105,000000,9.3245,9.41528,9.19665,9.29892,1018292.144272,0
+WLK.US,D,20071106,000000,9.31568,9.32796,8.99684,9.17137,828779.06384225,0
+WLK.US,D,20071107,000000,9.06186,9.06186,8.59198,8.71369,1010331.1479905,0
+WLK.US,D,20071108,000000,8.67642,9.0466,8.56265,8.99684,1308230.8216477,0
+WLK.US,D,20071109,000000,8.86583,9.14164,8.85264,8.95046,916175.46624018,0
+WLK.US,D,20071112,000000,8.78942,9.01687,8.77653,8.77653,806209.79073378,0
+WLK.US,D,20071113,000000,8.86126,9.02043,8.59992,8.95532,1140933.864935,0
+WLK.US,D,20071114,000000,8.98435,8.98941,8.64808,8.67642,1008876.1724977,0
+WLK.US,D,20071115,000000,8.49972,8.72171,8.39625,8.46692,632748.86364284,0
+WLK.US,D,20071116,000000,8.39229,8.55353,7.96137,8.12688,925379.54837964,0
+WLK.US,D,20071119,000000,7.9575,8.18911,7.91161,7.96949,1017612.079444,0
+WLK.US,D,20071120,000000,7.99466,8.03193,7.70853,7.88683,1374865.0668232,0
+WLK.US,D,20071121,000000,7.70041,7.95293,7.70041,7.74997,797204.4812518,0
+WLK.US,D,20071123,000000,7.85343,7.94868,7.82083,7.93649,175275.10596475,0
+WLK.US,D,20071126,000000,8.03193,8.14372,7.83688,7.87454,1013612.4103362,0
+WLK.US,D,20071127,000000,7.85343,7.99862,7.74997,7.89506,851227.25715938,0
+WLK.US,D,20071128,000000,7.94074,8.10645,7.84947,8.05254,1066093.4369005,0
+WLK.US,D,20071129,000000,7.98218,8.18911,7.95293,8.11884,808260.07520072,0
+WLK.US,D,20071130,000000,8.14372,8.25542,7.99862,8.18911,789179.91807977,0
+WLK.US,D,20071203,000000,8.12688,8.21022,8.00289,8.04848,351023.43211403,0
+WLK.US,D,20071204,000000,7.90735,8.08574,7.82083,7.85759,389402.69897861,0
+WLK.US,D,20071205,000000,7.93242,7.94868,7.7458,7.9242,711935.04718867,0
+WLK.US,D,20071206,000000,7.97821,8.44996,7.89912,8.38396,738009.58025685,0
+WLK.US,D,20071207,000000,8.4131,8.74709,8.29258,8.56631,890580.2073461,0
+WLK.US,D,20071210,000000,8.63619,8.83996,8.55789,8.81885,429959.38409105,0
+WLK.US,D,20071211,000000,8.89586,8.89586,8.1355,8.13956,592188.14253734,0
+WLK.US,D,20071212,000000,8.36335,8.3797,7.9902,8.1685,612231.89299782,0
+WLK.US,D,20071213,000000,8.15601,8.27633,7.92013,8.04015,1174731.2706951,0
+WLK.US,D,20071214,000000,7.97821,7.97821,7.72519,7.85759,2687442.6529804,0
+WLK.US,D,20071217,000000,7.77097,7.85343,7.73351,7.74183,676927.8525133,0
+WLK.US,D,20071218,000000,7.77503,7.83302,7.59684,7.70041,601853.33688222,0
+WLK.US,D,20071219,000000,7.64203,7.7916,7.62578,7.66334,467865.4307711,0
+WLK.US,D,20071220,000000,7.64619,7.96137,7.64619,7.89089,438898.0996878,0
+WLK.US,D,20071221,000000,7.99466,8.38396,7.99466,8.33837,459415.07033281,0
+WLK.US,D,20071224,000000,8.38802,8.49972,8.3342,8.36335,220630.58680787,0
+WLK.US,D,20071226,000000,8.4131,8.4131,8.19753,8.26781,376610.61902201,0
+WLK.US,D,20071227,000000,8.26781,8.51666,8.25542,8.29674,577827.07028445,0
+WLK.US,D,20071228,000000,8.36335,8.36731,8.04015,8.05661,598712.32529484,0
+WLK.US,D,20071231,000000,8.04848,8.10645,7.81647,7.86631,467145.00601253,0
+WLK.US,D,20080102,000000,7.88683,7.96532,7.72519,7.87038,586638.65210027,0
+WLK.US,D,20080103,000000,7.88257,7.98218,7.73351,7.74183,612714.19416672,0
+WLK.US,D,20080104,000000,7.27791,7.37742,6.57791,6.64837,3093745.0638374,0
+WLK.US,D,20080107,000000,6.63599,6.88039,6.63599,6.85521,1138997.5972716,0
+WLK.US,D,20080108,000000,6.85521,7.1786,6.85521,7.00457,1911131.4987251,0
+WLK.US,D,20080109,000000,7.09169,7.09169,6.47841,6.71032,1857937.1103901,0
+WLK.US,D,20080110,000000,6.63995,7.13292,6.58604,7.00457,1010162.6452808,0
+WLK.US,D,20080111,000000,6.98366,7.36513,6.97563,7.0792,1058605.6608035,0
+WLK.US,D,20080114,000000,7.08326,7.12498,6.91349,6.99208,652788.57811026,0
+WLK.US,D,20080115,000000,6.91736,7.02539,6.80962,6.81389,772290.29618408,0
+WLK.US,D,20080116,000000,6.7563,6.89248,6.66086,6.73113,810576.73520863,0
+WLK.US,D,20080117,000000,6.73113,6.81389,6.37454,6.40388,738726.97802063,0
+WLK.US,D,20080118,000000,6.4122,6.54897,6.28782,6.46602,1286746.2216701,0
+WLK.US,D,20080122,000000,6.20922,6.64401,6.13877,6.5446,824194.17574296,0
+WLK.US,D,20080123,000000,6.379,7.48505,6.22985,7.4227,2017754.3629919,0
+WLK.US,D,20080124,000000,7.46433,7.51814,6.92618,7.05007,1624004.8995036,0
+WLK.US,D,20080125,000000,7.18267,7.30279,6.98811,7.05007,892757.62559396,0
+WLK.US,D,20080128,000000,7.09169,7.41458,7.02092,7.39387,650612.16886067,0
+WLK.US,D,20080129,000000,7.5017,7.60517,7.48079,7.50962,447588.60171226,0
+WLK.US,D,20080130,000000,7.43123,7.93649,7.43123,7.62578,427548.88724485,0
+WLK.US,D,20080131,000000,7.48911,8.38396,7.45611,8.36731,1041468.8343338,0
+WLK.US,D,20080201,000000,8.28445,9.20051,8.18504,9.08723,1730223.1554675,0
+WLK.US,D,20080204,000000,9.02945,9.06988,8.28842,8.45432,1058128.4046259,0
+WLK.US,D,20080205,000000,8.32172,8.50408,7.90735,7.91161,899843.82038298,0
+WLK.US,D,20080206,000000,8.01489,8.36731,7.94868,8.04422,1074782.9299267,0
+WLK.US,D,20080207,000000,7.95293,8.66048,7.95293,8.28445,1194528.8255797,0
+WLK.US,D,20080208,000000,8.2015,8.43351,8.14789,8.36335,862336.32801615,0
+WLK.US,D,20080211,000000,8.36731,8.47901,8.16008,8.37553,403650.76342624,0
+WLK.US,D,20080212,000000,8.47494,8.57445,8.18911,8.27226,498037.50577837,0
+WLK.US,D,20080213,000000,8.32172,8.55789,8.2015,8.44996,408379.9382769,0
+WLK.US,D,20080214,000000,8.38802,8.45432,8.07315,8.14372,414751.76229693,0
+WLK.US,D,20080215,000000,8.04015,8.14789,7.83302,8.12688,334604.00340809,0
+WLK.US,D,20080219,000000,8.19753,8.19753,6.85968,7.16196,1581850.9701436,0
+WLK.US,D,20080220,000000,7.10793,7.17018,6.76839,7.03331,1182311.8746321,0
+WLK.US,D,20080221,000000,7.01697,7.15789,6.90527,7.09169,1067113.5341426,0
+WLK.US,D,20080222,000000,7.05007,7.05007,6.44976,6.60715,1848038.8374469,0
+WLK.US,D,20080225,000000,6.66482,7.0459,6.5446,7.0459,1061485.3418412,0
+WLK.US,D,20080226,000000,7.05849,7.08742,6.7228,6.95462,608370.45665188,0
+WLK.US,D,20080227,000000,6.90933,7.46433,6.88435,7.36513,1171714.3658938,0
+WLK.US,D,20080228,000000,7.27791,7.28643,6.83857,6.91736,777120.37086087,0
+WLK.US,D,20080229,000000,6.8346,6.88832,6.63182,6.68564,660272.31821424,0
+WLK.US,D,20080303,000000,6.59447,6.64837,6.44976,6.60299,534734.77254138,0
+WLK.US,D,20080304,000000,6.56117,7.00863,6.36245,6.92994,1329216.9764842,0
+WLK.US,D,20080305,000000,6.95462,7.14511,6.75185,6.85521,873682.51346432,0
+WLK.US,D,20080306,000000,6.84699,6.84699,6.37454,6.43281,1153722.9178968,0
+WLK.US,D,20080307,000000,6.32498,6.56959,6.07256,6.15115,1541924.9089445,0
+WLK.US,D,20080310,000000,6.10566,6.12658,5.73707,5.79942,939147.32965491,0
+WLK.US,D,20080311,000000,5.94421,6.19694,5.89437,6.15908,1010222.1761783,0
+WLK.US,D,20080312,000000,6.24263,6.379,6.02747,6.13877,666305.11881847,0
+WLK.US,D,20080313,000000,6.01438,6.28406,5.7452,6.19267,1155592.5916749,0
+WLK.US,D,20080314,000000,6.23847,6.25452,5.64193,5.75362,1076541.6138961,0
+WLK.US,D,20080317,000000,5.89437,5.89437,5.18207,5.51735,1766559.2008531,0
+WLK.US,D,20080318,000000,5.51735,5.67464,5.43033,5.62518,1517540.4479639,0
+WLK.US,D,20080319,000000,5.64589,5.83212,5.47632,5.48465,921243.66450662,0
+WLK.US,D,20080320,000000,5.36027,5.57534,5.36027,5.51299,1093854.0060634,0
+WLK.US,D,20080324,000000,5.59198,5.93579,5.59198,5.70388,1072331.0641518,0
+WLK.US,D,20080325,000000,5.72469,5.94421,5.47187,5.59645,1954742.4215745,0
+WLK.US,D,20080326,000000,5.5341,5.57939,5.37256,5.57534,787683.57365829,0
+WLK.US,D,20080327,000000,5.6335,5.66671,5.41388,5.47632,498037.50577837,0
+WLK.US,D,20080328,000000,5.48841,5.56711,5.35165,5.3891,1114858.3228685,0
+WLK.US,D,20080331,000000,5.40546,5.50526,5.37256,5.40546,1711398.2749068,0
+WLK.US,D,20080401,000000,5.36414,5.66671,5.36414,5.64589,1430325.665253,0
+WLK.US,D,20080402,000000,5.712,5.93579,5.58376,5.64193,801447.31894051,0
+WLK.US,D,20080403,000000,5.65421,6.19267,5.65421,5.93995,1292296.7211055,0
+WLK.US,D,20080404,000000,5.97305,6.57385,5.90695,6.5571,2011713.4904017,0
+WLK.US,D,20080407,000000,6.95086,7.98603,6.83053,7.31913,3885289.0648433,0
+WLK.US,D,20080408,000000,7.2115,7.2569,6.88039,7.1122,1314060.8136015,0
+WLK.US,D,20080409,000000,7.0129,7.09169,6.57385,6.59852,1457330.4947181,0
+WLK.US,D,20080410,000000,6.95878,7.51814,6.95878,7.04173,2710409.4714039,0
+WLK.US,D,20080411,000000,7.07068,7.10358,6.79715,6.88039,963850.634086,0
+WLK.US,D,20080414,000000,6.80962,6.93391,6.59,6.69397,1048499.5342184,0
+WLK.US,D,20080415,000000,6.71894,6.71894,6.18435,6.3459,1216921.5239925,0
+WLK.US,D,20080416,000000,6.35422,6.79715,6.35422,6.77236,956367.90298029,0
+WLK.US,D,20080417,000000,6.73113,6.73529,6.49099,6.63599,712076.30694524,0
+WLK.US,D,20080418,000000,6.63599,6.76007,6.58604,6.64401,509156.66661775,0
+WLK.US,D,20080421,000000,6.57791,6.62756,6.47445,6.49506,582251.52766018,0
+WLK.US,D,20080422,000000,6.51983,6.85968,6.43281,6.57385,905706.10028106,0
+WLK.US,D,20080423,000000,6.57385,6.58188,6.37454,6.5446,892278.35141985,0
+WLK.US,D,20080424,000000,6.54897,7.14511,6.54897,6.93391,1415931.2960575,0
+WLK.US,D,20080425,000000,7.05422,7.22419,6.87186,7.05422,683152.36278718,0
+WLK.US,D,20080428,000000,7.12072,7.20754,7.00021,7.14105,578335.60540813,0
+WLK.US,D,20080429,000000,7.08742,7.14511,6.92618,6.95878,1055972.1753416,0
+WLK.US,D,20080430,000000,6.98366,7.12072,6.85968,6.92152,988056.50237429,0
+WLK.US,D,20080501,000000,6.11389,6.62756,5.67464,6.29625,5154551.3646419,0
+WLK.US,D,20080502,000000,6.32945,6.62756,6.24263,6.44976,1250122.6117802,0
+WLK.US,D,20080505,000000,6.42042,6.90933,6.35422,6.87602,1267910.2421284,0
+WLK.US,D,20080506,000000,6.74352,6.97147,6.61904,6.8016,1388421.9674618,0
+WLK.US,D,20080507,000000,6.8016,7.0129,6.71468,6.80962,961890.15046433,0
+WLK.US,D,20080508,000000,6.82251,6.83053,6.61904,6.71032,544524.07367239,0
+WLK.US,D,20080509,000000,6.68564,6.82251,6.65234,6.8016,629706.73388505,0
+WLK.US,D,20080512,000000,6.76839,6.87602,6.73936,6.82658,655344.3707061,0
+WLK.US,D,20080513,000000,6.79358,7.02964,6.78941,6.88435,1016749.3859305,0
+WLK.US,D,20080514,000000,6.95462,7.07483,6.88039,7.02964,550909.01466982,0
+WLK.US,D,20080515,000000,7.00457,7.18267,6.92618,7.15789,592989.2871568,0
+WLK.US,D,20080516,000000,7.11627,7.13688,6.99208,7.09941,577583.90170347,0
+WLK.US,D,20080519,000000,7.13292,7.35234,7.00457,7.2569,680174.80891812,0
+WLK.US,D,20080520,000000,7.2569,7.2569,7.05422,7.1122,694702.36588413,0
+WLK.US,D,20080521,000000,7.10793,7.10793,6.99208,7.02964,607166.72172616,0
+WLK.US,D,20080522,000000,7.05849,7.15789,6.99208,7.03331,782854.50797977,0
+WLK.US,D,20080523,000000,7.04173,7.07068,6.93391,7.02539,625603.1379564,0
+WLK.US,D,20080527,000000,7.02539,7.07068,6.87186,6.97563,1412551.1518822,0
+WLK.US,D,20080528,000000,6.99208,7.09941,6.98811,7.00863,746086.61133845,0
+WLK.US,D,20080529,000000,6.96314,7.2904,6.96314,7.21993,601446.71058291,0
+WLK.US,D,20080530,000000,7.21993,7.37306,7.02092,7.18683,628339.54124101,0
+WLK.US,D,20080602,000000,7.18683,7.2115,7.01697,7.19496,443052.14552951,0
+WLK.US,D,20080603,000000,7.15393,7.19109,7.00457,7.1122,534192.94047507,0
+WLK.US,D,20080604,000000,7.12498,7.2115,7.06641,7.16582,724360.86077642,0
+WLK.US,D,20080605,000000,7.15393,7.34412,7.02539,7.34412,516191.40249544,0
+WLK.US,D,20080606,000000,7.23639,7.2569,7.03331,7.09169,973830.6358884,0
+WLK.US,D,20080609,000000,7.18683,7.18683,6.89674,7.02092,718027.37869032,0
+WLK.US,D,20080610,000000,6.90527,6.9673,6.85135,6.95086,512570.1077357,0
+WLK.US,D,20080611,000000,6.95878,7.00457,6.85968,6.91349,677698.72718492,0
+WLK.US,D,20080612,000000,6.98366,7.02964,6.92618,6.9673,536366.32272989,0
+WLK.US,D,20080613,000000,6.98811,7.14957,6.90933,7.13292,856671.81177729,0
+WLK.US,D,20080616,000000,6.70209,7.04173,6.69823,7.0129,1048810.3056829,0
+WLK.US,D,20080617,000000,7.1122,7.1122,6.99605,7.02539,860157.90077003,0
+WLK.US,D,20080618,000000,6.95086,7.02964,6.93827,6.94659,570608.6967232,0
+WLK.US,D,20080619,000000,6.9673,7.05849,6.91736,7.05422,497981.00187573,0
+WLK.US,D,20080620,000000,7.01697,7.22419,6.98811,6.98811,771132.97517839,0
+WLK.US,D,20080623,000000,7.07483,7.09941,6.89248,6.98811,492408.30447865,0
+WLK.US,D,20080624,000000,6.93391,7.12072,6.80962,6.84292,1010365.4539313,0
+WLK.US,D,20080625,000000,6.8346,7.12886,6.79358,6.92152,501032.21261786,0
+WLK.US,D,20080626,000000,6.81834,6.82251,6.3459,6.379,982571.58782592,0
+WLK.US,D,20080627,000000,6.37454,6.58188,6.24263,6.37058,3994799.6821339,0
+WLK.US,D,20080630,000000,6.33758,6.37454,6.15115,6.15541,1000283.5433046,0
+WLK.US,D,20080701,000000,6.06443,6.09317,5.80755,6.00209,863064.82476079,0
+WLK.US,D,20080702,000000,5.99376,6.0559,5.45106,5.57939,1082626.88241,0
+WLK.US,D,20080703,000000,5.55858,5.63777,5.356,5.58792,776874.17528512,0
+WLK.US,D,20080707,000000,5.62091,5.72023,5.36414,5.4677,808451.78487036,0
+WLK.US,D,20080708,000000,5.48039,5.65421,5.29396,5.6335,676214.49074257,0
+WLK.US,D,20080709,000000,5.62091,5.77425,5.55472,5.55472,620584.38060476,0
+WLK.US,D,20080710,000000,5.61249,5.83628,5.57147,5.64589,617349.53217907,0
+WLK.US,D,20080711,000000,5.57534,5.90289,5.49228,5.82379,801031.61165685,0
+WLK.US,D,20080714,000000,5.88188,5.88188,5.43469,5.49644,998975.88155794,0
+WLK.US,D,20080715,000000,5.47187,5.67038,5.26869,5.48841,1484394.8550806,0
+WLK.US,D,20080716,000000,5.52994,5.77425,5.41388,5.66274,982738.07253904,0
+WLK.US,D,20080717,000000,5.69971,6.16344,5.69971,6.12211,811073.16235318,0
+WLK.US,D,20080718,000000,6.11786,6.23847,5.91953,6.13083,672436.80125231,0
+WLK.US,D,20080721,000000,6.15541,6.32101,6.12211,6.21339,579627.12318258,0
+WLK.US,D,20080722,000000,6.15541,7.08326,6.15541,7.00457,1287359.6926129,0
+WLK.US,D,20080723,000000,6.9673,7.19109,6.92618,7.09545,1273306.3648298,0
+WLK.US,D,20080724,000000,7.14105,7.16582,6.73936,6.85521,788415.09739773,0
+WLK.US,D,20080725,000000,6.86403,7.10358,6.84699,6.93827,614274.10547866,0
+WLK.US,D,20080728,000000,6.87602,7.00457,6.60299,6.63182,650992.56120517,0
+WLK.US,D,20080729,000000,6.6235,6.7563,6.60715,6.75185,810329.53063462,0
+WLK.US,D,20080730,000000,6.8016,7.02092,6.8016,6.99605,712316.44853143,0
+WLK.US,D,20080731,000000,6.90933,7.40636,6.75185,7.25333,673913.97470684,0
+WLK.US,D,20080801,000000,7.20754,7.41855,7.02539,7.14511,828509.66130649,0
+WLK.US,D,20080804,000000,7.08742,7.10793,6.59,6.95086,840835.58406638,0
+WLK.US,D,20080805,000000,8.10199,8.42112,7.54699,7.89912,2911301.0252263,0
+WLK.US,D,20080806,000000,7.95293,8.05254,7.70478,7.93242,1252840.8530961,0
+WLK.US,D,20080807,000000,7.88683,8.34233,7.78316,8.15185,1065687.8195994,0
+WLK.US,D,20080808,000000,8.06473,8.53252,8.06087,8.29674,849829.79456749,0
+WLK.US,D,20080811,000000,8.28039,8.40873,8.13956,8.38396,1635701.2073485,0
+WLK.US,D,20080812,000000,8.40011,8.69388,8.27633,8.46265,1775522.1324082,0
+WLK.US,D,20080813,000000,8.54114,8.66345,8.25948,8.38802,1330867.6976397,0
+WLK.US,D,20080814,000000,8.37138,8.75551,8.28445,8.65591,1032631.0185631,0
+WLK.US,D,20080815,000000,8.7021,8.88357,8.37138,8.52776,968571.73695057,0
+WLK.US,D,20080818,000000,8.16008,8.64808,7.91161,8.40448,1278225.2313535,0
+WLK.US,D,20080819,000000,8.40011,8.40448,8.16008,8.25155,844937.16199852,0
+WLK.US,D,20080820,000000,8.22231,8.34679,8.07732,8.20576,624542.68078379,0
+WLK.US,D,20080821,000000,8.17266,8.19753,7.96949,8.00684,936396.80039463,0
+WLK.US,D,20080822,000000,8.04848,8.11884,7.9575,8.08168,750917.6950135,0
+WLK.US,D,20080825,000000,8.0357,8.0357,7.80814,7.90735,572294.73281781,0
+WLK.US,D,20080826,000000,7.88257,8.04015,7.67147,7.85343,744476.25011344,0
+WLK.US,D,20080827,000000,7.82469,7.9902,7.76244,7.87454,807847.39491185,0
+WLK.US,D,20080828,000000,7.93242,7.9902,7.84541,7.96532,1151504.1307202,0
+WLK.US,D,20080829,000000,7.96137,8.01944,7.80369,7.86215,535615.6280235,0
+WLK.US,D,20080902,000000,7.9902,7.9902,7.72102,7.85343,972081.03290333,0
+WLK.US,D,20080903,000000,7.7916,8.02786,7.77503,7.94481,1403701.2281324,0
+WLK.US,D,20080904,000000,7.85343,7.86631,7.51814,7.57613,837506.89880238,0
+WLK.US,D,20080905,000000,7.5347,7.60517,7.31101,7.56781,1167195.0626815,0
+WLK.US,D,20080908,000000,7.82866,7.85759,7.70478,7.82866,798155.96661218,0
+WLK.US,D,20080909,000000,7.77503,8.07732,7.24898,7.68802,1426742.7124272,0
+WLK.US,D,20080910,000000,7.82083,8.01944,7.75422,7.85343,759903.83352852,0
+WLK.US,D,20080911,000000,7.66334,8.23043,7.60101,8.22618,1047379.5461484,0
+WLK.US,D,20080912,000000,8.16008,8.35492,7.88683,8.25155,1150759.4900034,0
+WLK.US,D,20080915,000000,7.93242,7.99466,7.49338,7.7458,992930.97297457,0
+WLK.US,D,20080916,000000,7.51814,8.46692,7.51814,8.28039,1445049.9768799,0
+WLK.US,D,20080917,000000,7.97384,8.02786,7.35234,7.62578,1414388.5377161,0
+WLK.US,D,20080918,000000,7.73788,8.42519,7.37742,8.25155,1612045.2431126,0
+WLK.US,D,20080919,000000,8.59644,9.20051,8.59644,8.95978,2793375.3624364,0
+WLK.US,D,20080922,000000,8.90498,9.00923,8.67642,8.97296,2125015.9231581,0
+WLK.US,D,20080923,000000,8.98069,9.18386,8.78942,8.84472,1186335.7596981,0
+WLK.US,D,20080924,000000,8.98941,8.98941,8.60467,8.73926,1302634.9172906,0
+WLK.US,D,20080925,000000,8.73926,9.38189,8.69853,9.08327,2264753.101362,0
+WLK.US,D,20080926,000000,8.9133,9.20437,8.52776,9.00546,1267190.8263682,0
+WLK.US,D,20080929,000000,8.79794,8.79794,7.68377,8.06087,961733.75573382,0
+WLK.US,D,20080930,000000,8.29258,8.8023,8.11051,8.70933,1621406.7289809,0
+WLK.US,D,20081001,000000,8.61676,9.20051,8.44996,9.0466,1307021.0327324,0
+WLK.US,D,20081002,000000,8.88357,9.1128,8.56265,8.69388,1362880.1854756,0
+WLK.US,D,20081003,000000,8.73926,9.17137,8.39229,8.4131,1282848.4613868,0
+WLK.US,D,20081006,000000,8.18504,8.2473,7.36513,8.18504,1121494.504433,0
+WLK.US,D,20081007,000000,8.31359,8.39229,7.57177,7.60517,827935.54129582,0
+WLK.US,D,20081008,000000,7.45611,8.15601,7.24898,7.70853,921642.21881984,0
+WLK.US,D,20081009,000000,7.72519,7.96949,7.31101,7.31101,1384268.9306184,0
+WLK.US,D,20081010,000000,6.95878,7.78316,6.64401,7.10358,2003704.0622034,0
+WLK.US,D,20081013,000000,7.50962,8.3011,7.45611,8.3011,689353.66610106,0
+WLK.US,D,20081014,000000,8.46265,8.63192,7.76691,8.0357,976536.76922517,0
+WLK.US,D,20081015,000000,7.85343,8.01489,7.16582,7.2115,560108.05181798,0
+WLK.US,D,20081016,000000,7.1786,7.63014,6.83053,7.57613,1095725.697838,0
+WLK.US,D,20081017,000000,7.34412,7.6343,7.15789,7.2569,847477.81962043,0
+WLK.US,D,20081020,000000,7.3234,7.56781,7.15789,7.45611,1058179.8635372,0
+WLK.US,D,20081021,000000,7.31528,7.36513,7.09545,7.14105,1026675.9108251,0
+WLK.US,D,20081022,000000,7.10793,7.11627,6.73529,6.97147,1092435.3545079,0
+WLK.US,D,20081023,000000,6.93391,7.25333,6.28782,6.76839,716151.65092259,0
+WLK.US,D,20081024,000000,6.12658,6.72687,6.04768,6.52826,645754.85123083,0
+WLK.US,D,20081027,000000,6.38326,6.68981,5.99803,5.99803,531904.53241848,0
+WLK.US,D,20081028,000000,6.12658,6.60715,5.80755,6.59447,909896.47006019,0
+WLK.US,D,20081029,000000,6.63182,7.10793,6.57385,6.86403,986446.14114928,0
+WLK.US,D,20081030,000000,6.89248,7.13688,6.79358,7.06641,724528.35448779,0
+WLK.US,D,20081031,000000,7.00863,7.67524,6.97949,7.55134,1107571.3374255,0
+WLK.US,D,20081103,000000,7.51814,7.64619,7.26959,7.43946,655986.09360029,0
+WLK.US,D,20081104,000000,7.61349,7.6795,7.28218,7.45611,820731.29371024,0
+WLK.US,D,20081105,000000,7.38564,7.61349,7.09169,7.15789,817584.22813328,0
+WLK.US,D,20081106,000000,6.48683,6.68564,5.82806,5.87385,1528424.5122085,0
+WLK.US,D,20081107,000000,5.92727,6.5571,5.82806,6.43281,1222313.6107008,0
+WLK.US,D,20081110,000000,6.61121,6.75185,6.43281,6.52389,574278.4233995,0
+WLK.US,D,20081111,000000,6.41626,6.75185,6.19267,6.62756,1100417.539753,0
+WLK.US,D,20081112,000000,6.53658,6.669,6.04768,6.06017,743364.3340295,0
+WLK.US,D,20081113,000000,6.10566,6.48683,5.58792,6.47841,898903.43400346,0
+WLK.US,D,20081114,000000,6.39585,6.59852,6.01438,6.01865,594453.34363394,0
+WLK.US,D,20081117,000000,5.97701,6.42042,5.8448,6.14282,620695.37041351,0
+WLK.US,D,20081118,000000,6.15541,6.379,6.01022,6.27563,730593.44303639,0
+WLK.US,D,20081119,000000,6.23847,6.39159,5.54648,5.60447,452625.52103261,0
+WLK.US,D,20081120,000000,5.64193,5.76591,5.09059,5.15699,925462.28623706,0
+WLK.US,D,20081121,000000,5.30615,5.6787,4.80506,5.53816,735281.24895833,0
+WLK.US,D,20081124,000000,5.55858,6.21339,5.46354,6.17632,865823.42600716,0
+WLK.US,D,20081125,000000,6.29625,6.83053,6.22142,6.81834,953977.5860993,0
+WLK.US,D,20081126,000000,6.6235,7.24056,6.48247,7.04173,648002.89935698,0
+WLK.US,D,20081128,000000,6.95878,7.0792,6.89248,6.99208,405417.51938176,0
+WLK.US,D,20081201,000000,6.8346,6.95086,6.48683,6.69397,764745.00718617,0
+WLK.US,D,20081202,000000,6.79715,6.91349,6.0892,6.32945,1050909.0220664,0
+WLK.US,D,20081203,000000,6.15115,6.87186,6.15115,6.46186,880390.33390537,0
+WLK.US,D,20081204,000000,6.37454,6.77642,6.08078,6.29188,707096.90052579,0
+WLK.US,D,20081205,000000,6.21339,6.5446,5.95244,6.51577,778768.06502156,0
+WLK.US,D,20081208,000000,6.88039,6.88039,6.379,6.70209,1166071.0386184,0
+WLK.US,D,20081209,000000,6.56117,6.76007,6.1679,6.27979,920184.21633228,0
+WLK.US,D,20081210,000000,6.27979,6.37058,6.13083,6.3003,1078804.7969961,0
+WLK.US,D,20081211,000000,6.26691,6.44976,5.9234,6.03123,860466.65423799,0
+WLK.US,D,20081212,000000,5.90289,6.35839,5.79942,6.31706,992496.09472395,0
+WLK.US,D,20081215,000000,6.31706,6.48247,6.0559,6.22539,570871.03627113,0
+WLK.US,D,20081216,000000,6.26285,6.669,6.26285,6.63182,623757.68013651,0
+WLK.US,D,20081217,000000,6.61478,6.98366,6.61121,6.80557,613521.39277575,0
+WLK.US,D,20081218,000000,6.84292,6.90527,6.57385,6.63182,762741.13663926,0
+WLK.US,D,20081219,000000,6.669,6.77236,6.38326,6.43717,795474.04923368,0
+WLK.US,D,20081222,000000,6.46186,6.46602,6.01438,6.25452,682423.86604253,0
+WLK.US,D,20081223,000000,6.30844,6.37058,6.03499,6.13083,399891.23590469,0
+WLK.US,D,20081224,000000,6.22539,6.37454,6.1349,6.27563,186320.60993105,0
+WLK.US,D,20081226,000000,6.31706,6.48247,6.25056,6.42042,175005.70342898,0
+WLK.US,D,20081229,000000,6.38326,6.40784,6.07256,6.12658,756298.68274094,0
+WLK.US,D,20081230,000000,6.2344,6.61904,6.05175,6.58188,717742.84118063,0
+WLK.US,D,20081231,000000,6.56959,6.84292,6.31259,6.74768,540152.08420624,0
+WLK.US,D,20090102,000000,6.7563,6.97563,6.68128,6.90933,417327.734858,0
+WLK.US,D,20090105,000000,6.88832,7.00021,6.64837,6.86403,522025.43044222,0
+WLK.US,D,20090106,000000,6.95462,7.04173,6.73529,6.89248,588282.31026791,0
+WLK.US,D,20090107,000000,6.7228,6.77642,6.49506,6.56117,426927.34431588,0
+WLK.US,D,20090108,000000,6.51983,6.72687,6.3459,6.68564,472052.77355544,0
+WLK.US,D,20090109,000000,6.71894,6.71894,6.20922,6.22142,593016.53010986,0
+WLK.US,D,20090112,000000,6.19694,6.27137,6.06443,6.12658,310255.86636497,0
+WLK.US,D,20090113,000000,6.07652,6.39585,6.06017,6.33351,284022.92056976,0
+WLK.US,D,20090114,000000,6.22539,6.35007,5.91518,6.06839,668418.97017587,0
+WLK.US,D,20090115,000000,6.0559,6.20496,5.70388,6.13877,554201.37599641,0
+WLK.US,D,20090116,000000,6.20922,6.27137,5.97701,6.25056,632402.77723922,0
+WLK.US,D,20090120,000000,6.20922,6.20922,5.59645,5.67038,738733.03201019,0
+WLK.US,D,20090121,000000,5.67464,6.01865,5.52577,6.00209,634229.06409215,0
+WLK.US,D,20090122,000000,5.88188,5.91518,5.44331,5.64986,983552.3341359,0
+WLK.US,D,20090123,000000,5.45948,5.85304,5.4219,5.67464,650345.79331969,0
+WLK.US,D,20090126,000000,5.64193,6.01438,5.64193,5.79942,622701.25895694,0
+WLK.US,D,20090127,000000,5.80348,6.04332,5.79069,5.9234,574574.05989006,0
+WLK.US,D,20090128,000000,6.06839,6.28782,6.01865,6.22142,637670.7571614,0
+WLK.US,D,20090129,000000,6.12658,6.26285,6.06443,6.07256,669692.3259816,0
+WLK.US,D,20090130,000000,6.09724,6.12658,5.59645,5.66274,668810.46150124,0
+WLK.US,D,20090202,000000,5.62091,5.69565,5.44689,5.55858,909966.09094021,0
+WLK.US,D,20090203,000000,5.58376,5.58376,5.36839,5.47187,773617.12889768,0
+WLK.US,D,20090204,000000,5.48841,5.81577,5.47632,5.73301,741477.50728089,0
+WLK.US,D,20090205,000000,5.66274,6.03906,5.62091,5.88594,441748.51977593,0
+WLK.US,D,20090206,000000,5.89852,6.09317,5.89852,6.06017,446768.28612584,0
+WLK.US,D,20090209,000000,6.0559,6.27137,5.99376,6.10566,250826.87777341,0
+WLK.US,D,20090210,000000,6.04332,6.13083,5.72023,5.77425,516331.65325376,0
+WLK.US,D,20090211,000000,5.79496,5.96492,5.73301,5.81141,346803.80138532,0
+WLK.US,D,20090212,000000,5.72469,5.88188,5.61249,5.8448,344204.62186425,0
+WLK.US,D,20090213,000000,5.83628,6.00209,5.78664,5.8448,304102.99496764,0
+WLK.US,D,20090217,000000,5.68307,5.78664,5.58376,5.67464,788189.0817872,0
+WLK.US,D,20090218,000000,5.64589,6.40784,5.52161,5.90289,1447804.5421333,0
+WLK.US,D,20090219,000000,5.93995,5.93995,5.78664,5.82806,813155.73476449,0
+WLK.US,D,20090220,000000,5.73707,5.96066,5.72875,5.80348,729286.79028802,0
+WLK.US,D,20090223,000000,5.79496,5.90695,5.55472,5.55858,826633.93353876,0
+WLK.US,D,20090224,000000,5.62925,5.76175,5.45948,5.67464,644005.24824577,0
+WLK.US,D,20090225,000000,5.6005,5.712,5.39754,5.51735,556604.80985479,0
+WLK.US,D,20090226,000000,5.56285,5.67464,5.34738,5.37256,385407.06586391,0
+WLK.US,D,20090227,000000,5.26473,5.4219,5.16096,5.17385,647982.71939176,0
+WLK.US,D,20090302,000000,5.06165,5.16096,4.85045,4.87504,460247.49389838,0
+WLK.US,D,20090303,000000,4.98713,5.11974,4.84223,4.84629,786169.0672681,0
+WLK.US,D,20090304,000000,5.00784,5.19019,4.90874,5.04104,787389.95516425,0
+WLK.US,D,20090305,000000,4.85491,4.89615,4.32875,4.36165,944566.65931629,0
+WLK.US,D,20090306,000000,4.43233,4.58544,4.3455,4.44877,843548.78039098,0
+WLK.US,D,20090309,000000,4.38286,4.49446,4.2667,4.30803,808372.07400772,0
+WLK.US,D,20090310,000000,4.47355,4.82984,4.41546,4.79684,730111.14186749,0
+WLK.US,D,20090311,000000,4.85045,5.03262,4.75937,4.94976,507803.59994936,0
+WLK.US,D,20090312,000000,4.90874,5.04104,4.69724,4.99158,909245.66618166,0
+WLK.US,D,20090313,000000,5.03698,5.36027,5.03698,5.32271,534884.10428406,0
+WLK.US,D,20090316,000000,5.39297,5.56711,5.32697,5.40991,780325.95833698,0
+WLK.US,D,20090317,000000,5.38058,5.72469,5.38058,5.72023,498462.29404637,0
+WLK.US,D,20090318,000000,5.6787,5.83628,5.54233,5.77425,806634.57900179,0
+WLK.US,D,20090319,000000,5.8448,5.96066,5.67464,5.76591,582383.70643242,0
+WLK.US,D,20090320,000000,5.80348,5.86136,5.64986,5.70388,852373.4791842,0
+WLK.US,D,20090323,000000,5.74936,6.25056,5.6787,6.24263,747703.02655303,0
+WLK.US,D,20090324,000000,6.15541,6.43717,6.10982,6.22142,667486.65578244,0
+WLK.US,D,20090325,000000,6.26691,6.81389,6.19267,6.66482,835348.65152151,0
+WLK.US,D,20090326,000000,6.73113,6.79358,6.5446,6.74352,741517.86721135,0
+WLK.US,D,20090327,000000,6.67306,6.67306,6.10982,6.12658,1072761.9064094,0
+WLK.US,D,20090330,000000,5.98574,6.1679,5.87385,6.05175,896627.13392599,0
+WLK.US,D,20090331,000000,6.15541,6.22539,5.96066,6.06017,461876.01709209,0
+WLK.US,D,20090401,000000,5.94421,6.27563,5.88188,6.22985,430830.14959054,0
+WLK.US,D,20090402,000000,6.41626,6.8678,6.41626,6.79715,949484.5168418,0
+WLK.US,D,20090403,000000,6.79715,7.10793,6.7228,7.09545,770563.90015902,0
+WLK.US,D,20090406,000000,7.0129,7.08326,6.85968,7.00021,579400.09857379,0
+WLK.US,D,20090407,000000,6.8678,6.91349,6.66482,6.69823,328944.53216053,0
+WLK.US,D,20090408,000000,6.70606,6.91349,6.70606,6.86403,306624.4816226,0
+WLK.US,D,20090409,000000,7.04173,7.45611,6.97147,7.43946,486203.97416999,0
+WLK.US,D,20090413,000000,7.27375,7.34412,7.12072,7.14957,505454.6519971,0
+WLK.US,D,20090414,000000,7.01697,7.20754,6.91736,6.98366,580323.33198287,0
+WLK.US,D,20090415,000000,6.90933,7.0792,6.88832,6.94659,582058.80899228,0
+WLK.US,D,20090416,000000,7.00021,7.29466,6.87186,7.19496,911533.06524,0
+WLK.US,D,20090417,000000,7.21993,7.54699,7.14105,7.47247,464130.11920781,0
+WLK.US,D,20090420,000000,7.35234,7.44361,6.91349,6.91349,415969.62319831,0
+WLK.US,D,20090421,000000,6.8346,7.00021,6.66086,6.94659,651999.54146994,0
+WLK.US,D,20090422,000000,6.84292,7.1786,6.83053,6.90527,447984.12903069,0
+WLK.US,D,20090423,000000,6.91736,7.18267,6.89674,7.03331,603429.39216635,0
+WLK.US,D,20090424,000000,7.14957,7.65928,7.03758,7.56344,651379.00753924,0
+WLK.US,D,20090427,000000,7.43946,7.45175,7.0459,7.1122,547813.4080042,0
+WLK.US,D,20090428,000000,7.04173,7.24898,6.96314,7.0129,596084.89382244,0
+WLK.US,D,20090429,000000,7.10793,7.70853,7.03758,7.66334,634135.22725384,0
+WLK.US,D,20090430,000000,7.79982,8.15185,7.69615,7.7458,562611.37650423,0
+WLK.US,D,20090501,000000,7.70478,7.82083,7.57177,7.70041,841158.46350999,0
+WLK.US,D,20090504,000000,7.79982,8.1229,7.72102,8.09773,783720.22848795,0
+WLK.US,D,20090505,000000,8.35899,8.88724,8.0902,8.28445,1722924.0620455,0
+WLK.US,D,20090506,000000,8.51211,8.5454,8.06087,8.30507,745733.461947,0
+WLK.US,D,20090507,000000,8.53252,8.55789,8.26354,8.34679,655207.14694257,0
+WLK.US,D,20090508,000000,8.49516,8.51666,8.34233,8.51666,734926.08157036,0
+WLK.US,D,20090511,000000,8.38396,8.79794,8.32994,8.63192,590416.34159052,0
+WLK.US,D,20090512,000000,8.71369,8.76027,8.55353,8.66345,594289.8859156,0
+WLK.US,D,20090513,000000,8.48327,8.55789,8.22231,8.27226,952565.99753177,0
+WLK.US,D,20090514,000000,8.32994,8.42519,8.1229,8.32994,801340.3651248,0
+WLK.US,D,20090515,000000,8.30507,8.57445,8.23461,8.31765,499447.07634938,0
+WLK.US,D,20090518,000000,8.34679,8.83163,8.00289,8.82698,497032.54351012,0
+WLK.US,D,20090519,000000,8.81032,8.99684,8.7346,8.83163,295788.84929463,0
+WLK.US,D,20090520,000000,8.86126,9.18,8.76473,8.81885,574368.22424475,0
+WLK.US,D,20090521,000000,8.61676,8.61676,8.3011,8.40873,345688.8583066,0
+WLK.US,D,20090522,000000,8.39229,8.60467,8.34233,8.4131,342591.23364445,0
+WLK.US,D,20090526,000000,8.42519,8.56265,8.32172,8.49972,614877.48643891,0
+WLK.US,D,20090527,000000,8.47088,8.59992,8.35899,8.3797,543410.13959193,0
+WLK.US,D,20090528,000000,8.40448,8.51211,8.14372,8.38396,392872.64399918,0
+WLK.US,D,20090529,000000,8.42934,8.54114,8.36335,8.47088,469535.32289352,0
+WLK.US,D,20090601,000000,8.6131,8.8789,8.50754,8.74709,698087.55505077,0
+WLK.US,D,20090602,000000,8.73064,8.85264,8.60913,8.72628,828817.40577618,0
+WLK.US,D,20090603,000000,8.6131,8.7021,8.4457,8.69388,427049.4331055,0
+WLK.US,D,20090604,000000,8.72171,8.82341,8.56631,8.8023,523064.69865134,0
+WLK.US,D,20090605,000000,8.92122,9.00923,8.59992,8.67642,681986.9697954,0
+WLK.US,D,20090608,000000,8.60467,8.8023,8.4131,8.7021,348646.23221043,0
+WLK.US,D,20090609,000000,8.69388,9.1579,8.65224,9.03897,816060.64075873,0
+WLK.US,D,20090610,000000,9.14531,9.15393,8.76473,9.05314,405495.21224788,0
+WLK.US,D,20090611,000000,9.02945,9.34966,9.00923,9.14164,347483.86621343,0
+WLK.US,D,20090612,000000,9.03897,9.13302,8.94223,9.1128,292216.99544968,0
+WLK.US,D,20090615,000000,8.88357,8.88357,8.43758,8.60913,320843.28512066,0
+WLK.US,D,20090616,000000,8.64361,8.68564,8.31765,8.36731,253809.47663378,0
+WLK.US,D,20090617,000000,8.3011,8.45849,8.19753,8.3797,378537.80570107,0
+WLK.US,D,20090618,000000,8.28445,8.43351,8.20576,8.34679,390837.49450616,0
+WLK.US,D,20090619,000000,8.45849,8.51666,8.37138,8.47088,478889.74577392,0
+WLK.US,D,20090622,000000,8.37553,8.43758,8.01489,8.01944,345333.69091862,0
+WLK.US,D,20090623,000000,8.14372,8.16008,7.92817,8.01489,350642.03077126,0
+WLK.US,D,20090624,000000,8.01102,8.30923,7.98218,8.1355,326231.33583593,0
+WLK.US,D,20090625,000000,8.14789,8.47088,8.13124,8.44996,376354.33346364,0
+WLK.US,D,20090626,000000,8.42519,8.64808,8.42519,8.64808,562033.22050052,0
+WLK.US,D,20090629,000000,8.71369,8.81885,8.48753,8.71825,211700.95219547,0
+WLK.US,D,20090630,000000,8.71825,8.73926,8.4131,8.4457,312164.89107532,0
+WLK.US,D,20090701,000000,8.48753,8.89209,8.43351,8.77653,542805.74963342,0
+WLK.US,D,20090702,000000,8.68564,8.70933,8.33837,8.33837,245902.96625833,0
+WLK.US,D,20090706,000000,8.30507,8.30507,8.0357,8.28445,218323.0077843,0
+WLK.US,D,20090707,000000,8.25542,8.26354,7.89506,7.89912,260854.30249408,0
+WLK.US,D,20090708,000000,7.9575,8.01102,7.82469,7.95293,481415.26842192,0
+WLK.US,D,20090709,000000,8.04848,8.04848,7.78723,7.85759,384201.31294167,0
+WLK.US,D,20090710,000000,7.82866,8.09377,7.78723,8.07732,256890.95732374,0
+WLK.US,D,20090713,000000,8.09773,8.30923,8.00289,8.28039,186907.84691912,0
+WLK.US,D,20090714,000000,8.25155,8.38396,8.04015,8.32578,271693.9708151,0
+WLK.US,D,20090715,000000,8.49179,8.55353,8.3797,8.5243,410166.87419764,0
+WLK.US,D,20090716,000000,8.46265,8.71369,8.43351,8.66345,218431.97959653,0
+WLK.US,D,20090717,000000,8.68079,8.9133,8.57087,8.87425,493065.16234674,0
+WLK.US,D,20090720,000000,8.94223,9.10903,8.82341,8.8575,495244.59859112,0
+WLK.US,D,20090721,000000,8.9682,9.20437,8.92409,9.18,759631.40399798,0
+WLK.US,D,20090722,000000,9.18872,9.51439,9.0466,9.48366,823156.92553036,0
+WLK.US,D,20090723,000000,9.48366,10.1943,9.45195,10.0446,998452.21146033,0
+WLK.US,D,20090724,000000,9.93362,10.4292,9.85136,10.4193,818768.79209203,0
+WLK.US,D,20090727,000000,10.4193,10.5392,10.1497,10.2725,762293.14141125,0
+WLK.US,D,20090728,000000,10.2329,10.5481,10.2329,10.3856,788216.32474025,0
+WLK.US,D,20090729,000000,10.2508,10.3777,10.1199,10.3102,538202.69956542,0
+WLK.US,D,20090730,000000,10.3588,10.6839,10.3498,10.438,608098.02712132,0
+WLK.US,D,20090731,000000,10.4252,10.5619,10.3498,10.3538,465765.70538936,0
+WLK.US,D,20090803,000000,10.4737,10.8098,10.3498,10.8098,608011.25327085,0
+WLK.US,D,20090804,000000,10.9346,10.998,9.83749,10.2468,1054984.3660437,0
+WLK.US,D,20090805,000000,10.2042,10.2418,9.92172,10.1497,583767.04304864,0
+WLK.US,D,20090806,000000,10.0664,10.2606,9.96629,10.1061,456201.41087061,0
+WLK.US,D,20090807,000000,10.221,10.2646,10.0159,10.2042,418326.64313667,0
+WLK.US,D,20090810,000000,10.0664,10.3142,10.0278,10.1983,282898.89650669,0
+WLK.US,D,20090811,000000,10.1744,10.2606,9.99713,10.224,261379.99058822,0
+WLK.US,D,20090812,000000,10.2042,10.4064,10.1407,10.2686,255518.71968839,0
+WLK.US,D,20090813,000000,10.2845,10.3281,10.1061,10.2805,173274.2624126,0
+WLK.US,D,20090814,000000,10.2805,10.2805,9.78991,10.0019,218376.48469214,0
+WLK.US,D,20090817,000000,9.80379,9.88703,9.66602,9.7136,186975.44980263,0
+WLK.US,D,20090818,000000,9.78991,10.0367,9.64223,9.99713,255216.02021,0
+WLK.US,D,20090819,000000,9.83749,10.216,9.83749,10.2042,191032.63181126,0
+WLK.US,D,20090820,000000,10.2082,10.2558,10.0486,10.1001,265307.01182115,0
+WLK.US,D,20090821,000000,10.224,10.3984,10.1784,10.3737,364590.42273529,0
+WLK.US,D,20090824,000000,10.4292,10.6491,10.216,10.2974,277785.29331848,0
+WLK.US,D,20090825,000000,10.3231,10.45,10.1338,10.2329,372399.0602794,0
+WLK.US,D,20090826,000000,10.2369,10.2686,10.0327,10.1338,363286.79698172,0
+WLK.US,D,20090827,000000,10.1338,10.2082,9.73342,10.111,202501.91504731,0
+WLK.US,D,20090828,000000,10.224,10.2845,9.95546,10.0614,145257.40769144,0
+WLK.US,D,20090831,000000,9.95546,10.0367,9.79387,9.95934,339466.36602924,0
+WLK.US,D,20090901,000000,9.92172,10.111,9.6581,9.70071,282698.10585269,0
+WLK.US,D,20090902,000000,9.69576,9.96629,9.57682,9.88406,475317.89192895,0
+WLK.US,D,20090903,000000,9.9128,10.0199,9.68485,9.99115,202497.87905427,0
+WLK.US,D,20090904,000000,9.99115,10.0614,9.72549,10.0446,197130.00830422,0
+WLK.US,D,20090908,000000,10.0921,10.2686,10.0446,10.1813,181815.4326944,0
+WLK.US,D,20090909,000000,10.1813,10.5075,10.0407,10.4331,266605.59258342,0
+WLK.US,D,20090910,000000,10.4331,10.6918,10.3538,10.6799,433075.17072191,0
+WLK.US,D,20090911,000000,10.7681,11.5173,10.7057,10.9128,594927.57281675,0
+WLK.US,D,20090914,000000,10.8642,11.1586,10.8147,11.0872,360033.78658733,0
+WLK.US,D,20090915,000000,11.0833,11.4311,11.0356,11.3598,225813.81087609,0
+WLK.US,D,20090916,000000,11.3914,11.6829,11.3519,11.674,192646.02003107,0
+WLK.US,D,20090917,000000,11.5927,11.6907,11.3826,11.4311,401302.82447223,0
+WLK.US,D,20090918,000000,11.4718,11.5838,11.2497,11.2627,275453.49833666,0
+WLK.US,D,20090921,000000,11.1487,11.1586,10.9524,11.0526,414478.32376812,0
+WLK.US,D,20090922,000000,11.1675,11.2043,11.0169,11.1487,137703.03770918,0
+WLK.US,D,20090923,000000,11.2043,11.4946,11.1794,11.1943,277744.93338803,0
+WLK.US,D,20090924,000000,11.1993,11.3212,10.8474,10.898,150656.55738759,0
+WLK.US,D,20090925,000000,10.8305,10.9346,10.6373,10.8553,282720.30381444,0
+WLK.US,D,20090928,000000,10.887,11.1794,10.8305,11.1487,252742.9654716,0
+WLK.US,D,20090929,000000,11.1487,11.1754,10.9058,10.9177,230313.94312145,0
+WLK.US,D,20090930,000000,10.9822,10.9822,10.4896,10.6491,426460.17812091,0
+WLK.US,D,20091001,000000,10.6244,10.6244,10.2418,10.2558,342656.81853142,0
+WLK.US,D,20091002,000000,10.1696,10.4252,10.1696,10.2725,206217.04664537,0
+WLK.US,D,20091005,000000,10.2845,10.5977,10.2558,10.5619,239522.06125395,0
+WLK.US,D,20091006,000000,10.669,10.8642,10.6294,10.7978,203031.6391345,0
+WLK.US,D,20091007,000000,10.7255,10.8741,10.6521,10.7681,210558.76616369,0
+WLK.US,D,20091008,000000,10.8781,11.0099,10.7285,10.9554,287489.83859555,0
+WLK.US,D,20091009,000000,10.9524,11.0872,10.9058,10.9792,119095.09177452,0
+WLK.US,D,20091012,000000,11.1081,11.1487,10.8474,10.9346,115687.70464616,0
+WLK.US,D,20091013,000000,10.9307,11.001,10.7007,10.9931,355818.19185166,0
+WLK.US,D,20091014,000000,11.1586,11.216,11.0664,11.216,150154.07625347,0
+WLK.US,D,20091015,000000,11.1675,11.2954,11.0308,11.2458,151110.60660517,0
+WLK.US,D,20091016,000000,11.1923,11.2835,10.7393,11.1873,269241.0960419,0
+WLK.US,D,20091019,000000,11.2795,11.4054,11.1923,11.3637,208973.62989522,0
+WLK.US,D,20091020,000000,11.3369,11.4193,11.0704,11.1625,311905.57852217,0
+WLK.US,D,20091021,000000,11.1586,11.1625,10.5164,10.5531,460580.46332461,0
+WLK.US,D,20091022,000000,10.5481,10.6799,10.2012,10.5342,265129.42812716,0
+WLK.US,D,20091023,000000,10.5481,10.5848,10.3142,10.4649,333282.21568582,0
+WLK.US,D,20091026,000000,10.4619,10.7057,10.224,10.2329,266272.6231572,0
+WLK.US,D,20091027,000000,10.3022,10.45,10.115,10.1656,295109.79346479,0
+WLK.US,D,20091028,000000,10.115,10.228,9.91776,10.0833,431451.69251949,0
+WLK.US,D,20091029,000000,10.216,10.4816,10.1696,10.3984,261834.03980579,0
+WLK.US,D,20091030,000000,10.336,10.4252,10.0228,10.0614,601776.65301436,0
+WLK.US,D,20091102,000000,10.1784,10.4024,9.94255,10.3885,681109.14130807,0
+WLK.US,D,20091103,000000,10.776,10.8741,10.0159,10.3737,659295.60789731,0
+WLK.US,D,20091104,000000,10.3984,10.4143,10.0109,10.0535,440238.04937879,0
+WLK.US,D,20091105,000000,10.1696,10.7632,10.0446,10.6244,412047.64695668,0
+WLK.US,D,20091106,000000,10.5531,10.8147,10.5431,10.675,287095.32027538,0
+WLK.US,D,20091109,000000,10.7473,11.0219,10.7305,10.9177,413139.38307539,0
+WLK.US,D,20091110,000000,10.898,11.0734,10.8265,10.9862,308291.34675024,0
+WLK.US,D,20091111,000000,11.0258,11.2795,10.9653,11.0991,140228.56035718,0
+WLK.US,D,20091112,000000,11.0941,11.332,10.9257,10.9524,163749.31882606,0
+WLK.US,D,20091113,000000,10.902,11.0833,10.889,10.9931,264225.36568505,0
+WLK.US,D,20091116,000000,11.115,11.4946,11.115,11.4906,609512.64268365,0
+WLK.US,D,20091117,000000,11.3875,11.567,11.3122,11.4946,506279.00357656,0
+WLK.US,D,20091118,000000,11.5353,11.5353,11.224,11.3172,214437.35548008,0
+WLK.US,D,20091119,000000,11.2627,11.3082,10.8603,11.1794,414770.9332639,0
+WLK.US,D,20091120,000000,11.0734,11.1833,10.9653,11.0941,288753.10441868,0
+WLK.US,D,20091123,000000,11.5481,11.557,11.2409,11.3262,179007.39053324,0
+WLK.US,D,20091124,000000,11.3479,11.3479,11.0119,11.1833,208126.07135573,0
+WLK.US,D,20091125,000000,11.2666,11.3172,11.1428,11.1833,306588.15768519,0
+WLK.US,D,20091127,000000,10.9088,11.001,10.7949,10.8781,101933.04034828,0
+WLK.US,D,20091130,000000,10.8741,10.8741,10.5531,10.8305,392461.98170684,0
+WLK.US,D,20091201,000000,10.9257,10.9862,10.5342,10.6918,369242.91371809,0
+WLK.US,D,20091202,000000,10.669,11.0169,10.669,10.9822,260421.44223999,0
+WLK.US,D,20091203,000000,10.9862,11.0734,10.6294,10.6373,260872.46446278,0
+WLK.US,D,20091204,000000,10.8008,10.8692,10.4946,10.776,234580.99676842,0
+WLK.US,D,20091207,000000,10.7711,10.8741,10.6373,10.7899,144610.63980596,0
+WLK.US,D,20091208,000000,10.7473,10.7978,10.4619,10.5758,202921.65832401,0
+WLK.US,D,20091209,000000,10.6055,10.887,10.3826,10.8553,308125.8710354,0
+WLK.US,D,20091210,000000,10.8692,10.9524,10.5243,10.6561,297548.54226232,0
+WLK.US,D,20091211,000000,10.675,10.776,10.441,10.6155,302174.79929032,0
+WLK.US,D,20091214,000000,10.669,10.8435,10.4767,10.8098,282494.28820391,0
+WLK.US,D,20091215,000000,10.8147,10.893,10.669,10.7086,296620.26386193,0
+WLK.US,D,20091216,000000,10.7978,10.9792,10.7582,10.902,249183.21960577,0
+WLK.US,D,20091217,000000,10.8692,10.887,10.4619,10.5848,273642.34645764,0
+WLK.US,D,20091218,000000,10.6869,10.6918,10.3826,10.3934,448463.4032048,0
+WLK.US,D,20091221,000000,10.4737,10.5619,10.0199,10.0664,547951.64076599,0
+WLK.US,D,20091222,000000,10.0535,10.5243,10.0535,10.5164,425279.6501552,0
+WLK.US,D,20091223,000000,10.5848,10.7186,10.5481,10.557,214111.44904169,0
+WLK.US,D,20091224,000000,10.557,10.5897,10.5243,10.5531,66967.214601638,0
+WLK.US,D,20091228,000000,10.6105,10.6194,10.3637,10.4985,185994.70349267,0
+WLK.US,D,20091229,000000,10.4985,10.4985,10.3449,10.3826,242945.5923545,0
+WLK.US,D,20091230,000000,10.3637,10.4103,10.332,10.3737,246804.00170565,0
+WLK.US,D,20091231,000000,10.3538,10.5481,10.3182,10.3281,207517.64540418,0
+WLK.US,D,20100104,000000,10.4252,10.5669,10.4252,10.5392,196955.45160503,0
+WLK.US,D,20100105,000000,10.4946,10.6194,10.3826,10.4619,153105.39616774,0
+WLK.US,D,20100106,000000,10.4737,10.5619,10.3667,10.4619,230605.54361896,0
+WLK.US,D,20100107,000000,10.45,10.5025,10.3142,10.4252,305814.25601879,0
+WLK.US,D,20100108,000000,10.4024,10.4103,10.2934,10.3697,90458.712120929,0
+WLK.US,D,20100111,000000,10.4252,10.4252,10.0704,10.3538,171654.82020325,0
+WLK.US,D,20100112,000000,10.2369,10.336,10.1199,10.1813,134429.84734956,0
+WLK.US,D,20100113,000000,10.2508,10.438,10.1289,10.4103,192038.60307777,0
+WLK.US,D,20100114,000000,10.3449,10.3984,10.1368,10.1497,166007.45693482,0
+WLK.US,D,20100115,000000,10.1943,10.2121,9.94752,10.1199,1004048.1158174,0
+WLK.US,D,20100119,000000,10.111,10.1943,10.0565,10.1407,478147.12305361,0
+WLK.US,D,20100120,000000,10.0664,10.1031,9.76018,9.8682,228358.50449106,0
+WLK.US,D,20100121,000000,9.68485,9.82163,9.22083,9.22855,596605.53692526,0
+WLK.US,D,20100122,000000,9.24144,9.27554,8.93837,8.9682,412567.28106124,0
+WLK.US,D,20100125,000000,9.06988,9.06988,8.89209,8.96364,382898.69618635,0
+WLK.US,D,20100126,000000,8.8789,8.99684,8.75184,8.87425,456154.99695059,0
+WLK.US,D,20100127,000000,8.82698,8.96364,8.70557,8.88724,222953.30080535,0
+WLK.US,D,20100128,000000,8.92707,8.92707,8.46265,8.66048,253767.0987068,0
+WLK.US,D,20100129,000000,8.69853,8.88724,8.49972,8.50408,291607.56049986,0
+WLK.US,D,20100201,000000,8.53252,8.95046,8.35899,8.91727,551074.49038468,0
+WLK.US,D,20100202,000000,8.90051,8.98069,8.73064,8.95532,318683.01984325,0
+WLK.US,D,20100203,000000,8.92707,9.14918,8.7346,8.80577,264403.95837729,0
+WLK.US,D,20100204,000000,8.74332,8.74332,8.47088,8.48753,398329.30659622,0
+WLK.US,D,20100205,000000,8.51666,8.61676,8.24313,8.49179,444846.14443808,0
+WLK.US,D,20100208,000000,8.45849,8.46692,8.14372,8.14372,699626.27739922,0
+WLK.US,D,20100209,000000,8.26781,8.36731,8.2015,8.30923,744282.52244728,0
+WLK.US,D,20100210,000000,8.2473,8.3011,8.09773,8.1685,580597.77950994,0
+WLK.US,D,20100211,000000,8.11884,8.24313,7.95293,8.15601,550321.77768175,0
+WLK.US,D,20100212,000000,8.07732,8.2015,8.01944,8.18099,431463.80049863,0
+WLK.US,D,20100216,000000,8.27633,8.32172,8.14789,8.25542,309868.41103264,0
+WLK.US,D,20100217,000000,8.30923,8.35492,8.19753,8.32994,241560.23774175,0
+WLK.US,D,20100218,000000,8.29674,8.47494,8.25542,8.47494,229315.03484276,0
+WLK.US,D,20100219,000000,8.47088,8.65591,8.42519,8.6131,695403.61967574,0
+WLK.US,D,20100222,000000,8.6131,8.76741,8.58376,8.76473,755072.74985348,0
+WLK.US,D,20100223,000000,8.72171,8.72171,8.38802,8.49972,504432.53675841,0
+WLK.US,D,20100224,000000,8.4457,8.58742,8.29258,8.45849,831155.25474759,0
+WLK.US,D,20100225,000000,8.3011,8.55353,8.28842,8.5454,700720.03151446,0
+WLK.US,D,20100226,000000,8.52776,8.62826,8.37553,8.38802,640221.50476593,0
+WLK.US,D,20100301,000000,8.54986,9.27951,8.54986,9.27554,1050013.0316104,0
+WLK.US,D,20100302,000000,9.28238,9.62935,9.27167,9.46384,674164.20627563,0
+WLK.US,D,20100303,000000,9.50646,9.75126,9.37792,9.66602,714024.68258779,0
+WLK.US,D,20100304,000000,9.64223,9.70071,9.48366,9.54312,338293.91004962,0
+WLK.US,D,20100305,000000,9.58574,9.69279,9.38971,9.4242,749933.92170874,0
+WLK.US,D,20100308,000000,9.39476,9.46681,9.23718,9.2464,577932.00610362,0
+WLK.US,D,20100309,000000,9.24144,9.38971,9.14918,9.35264,349798.50822481,0
+WLK.US,D,20100310,000000,9.3245,9.51439,9.28238,9.39476,217372.53142217,0
+WLK.US,D,20100311,000000,9.31568,9.35264,9.17614,9.32796,226543.31661901,0
+WLK.US,D,20100312,000000,9.38486,9.44402,9.29506,9.42916,210891.73558992,0
+WLK.US,D,20100315,000000,9.37792,9.47078,9.3245,9.4569,254688.31411936,0
+WLK.US,D,20100316,000000,9.51934,9.71856,9.46681,9.71856,389356.28505859,0
+WLK.US,D,20100317,000000,9.75522,10.2508,9.75522,10.0951,770097.74296231,0
+WLK.US,D,20100318,000000,10.115,10.2606,10.115,10.2329,456205.44686366,0
+WLK.US,D,20100319,000000,10.3022,10.3022,9.63431,9.67296,625648.54287816,0
+WLK.US,D,20100322,000000,9.58574,9.93362,9.51042,9.8682,271989.60730564,0
+WLK.US,D,20100323,000000,9.85533,9.8682,9.72549,9.82955,361724.86767325,0
+WLK.US,D,20100324,000000,9.74729,9.86325,9.7136,9.73342,421166.97324219,0
+WLK.US,D,20100325,000000,9.78,9.78,9.45195,9.46681,300926.66844111,0
+WLK.US,D,20100326,000000,9.47573,9.54312,9.43312,9.51934,475305.78394983,0
+WLK.US,D,20100329,000000,9.57188,9.67296,9.54808,9.6462,265216.20197762,0
+WLK.US,D,20100330,000000,10.1656,10.8058,10.0228,10.6601,2629267.8492277,0
+WLK.US,D,20100331,000000,10.5709,10.7582,10.5669,10.6839,599337.90421683,0
+WLK.US,D,20100401,000000,10.776,10.9822,10.7255,10.9822,598401.55383036,0
+WLK.US,D,20100405,000000,10.9911,11.6362,10.9257,11.4311,958925.71357266,0
+WLK.US,D,20100406,000000,11.3964,11.5441,11.3637,11.4866,327719.60827134,0
+WLK.US,D,20100407,000000,11.4144,11.5708,11.3687,11.4946,597552.98629261,0
+WLK.US,D,20100408,000000,11.3964,11.4391,11.1993,11.3291,544371.71493494,0
+WLK.US,D,20100409,000000,11.3172,11.6275,11.2924,11.5353,389861.79318749,0
+WLK.US,D,20100412,000000,11.5967,11.6175,11.5173,11.5967,311275.96360713,0
+WLK.US,D,20100413,000000,11.5967,11.674,11.4906,11.6442,511276.57196472,0
+WLK.US,D,20100414,000000,11.6907,11.7404,11.5173,11.6015,414506.57571944,0
+WLK.US,D,20100415,000000,11.557,11.7761,11.5173,11.5798,357660.62267677,0
+WLK.US,D,20100416,000000,11.567,11.6512,11.2795,11.5133,352899.15988176,0
+WLK.US,D,20100419,000000,11.4509,11.5353,11.1308,11.447,472217.24027203,0
+WLK.US,D,20100420,000000,11.4718,11.7404,11.4718,11.6957,443396.21393662,0
+WLK.US,D,20100421,000000,11.674,11.8096,11.5481,11.8049,390493.42609906,0
+WLK.US,D,20100422,000000,11.6492,11.8346,11.6145,11.8256,446051.89736032,0
+WLK.US,D,20100423,000000,11.8474,12.3717,11.778,12.329,595313.01015256,0
+WLK.US,D,20100426,000000,12.3538,12.4688,12.2241,12.2676,654822.71860501,0
+WLK.US,D,20100427,000000,12.1705,12.3945,11.7809,11.8306,859580.75376457,0
+WLK.US,D,20100428,000000,11.9673,12.1884,11.9584,12.0822,888436.08604087,0
+WLK.US,D,20100429,000000,12.1388,12.2418,12.013,12.1754,453660.75324869,0
+WLK.US,D,20100430,000000,12.2121,12.2121,11.6095,11.6313,567024.7348991,0
+WLK.US,D,20100503,000000,11.6562,12.0862,11.5967,12.0535,560072.73687883,0
+WLK.US,D,20100504,000000,11.0169,11.0169,9.88406,9.99713,2596055.6624592,0
+WLK.US,D,20100505,000000,9.94255,9.94752,9.33977,9.78,1178340.4574757,0
+WLK.US,D,20100506,000000,9.76711,10.3498,8.85264,9.33192,888182.82747729,0
+WLK.US,D,20100507,000000,9.30398,9.48366,9.03897,9.23331,1120293.7965021,0
+WLK.US,D,20100510,000000,9.89893,9.92568,9.57682,9.88703,614432.51820568,0
+WLK.US,D,20100511,000000,9.74729,10.0535,9.67593,9.68881,640394.04346861,0
+WLK.US,D,20100512,000000,9.70071,9.97819,9.70071,9.8682,392450.88272595,0
+WLK.US,D,20100513,000000,9.84144,9.99414,9.67296,9.74035,267354.2692933,0
+WLK.US,D,20100514,000000,9.58971,9.58971,9.32796,9.47573,302339.26600691,0
+WLK.US,D,20100517,000000,9.56691,9.78495,9.11775,9.41052,536622.60828825,0
+WLK.US,D,20100518,000000,9.56096,9.6581,9.11775,9.13679,232190.67988743,0
+WLK.US,D,20100519,000000,9.1128,9.1128,8.86126,9.02043,366302.69278471,0
+WLK.US,D,20100520,000000,8.71825,8.84472,8.4457,8.49516,734666.76901721,0
+WLK.US,D,20100521,000000,8.29674,8.66048,8.1355,8.54986,691997.24154563,0
+WLK.US,D,20100524,000000,8.56631,8.72628,8.42112,8.51211,374304.04899671,0
+WLK.US,D,20100525,000000,8.31765,8.60467,8.14789,8.57445,463574.16116583,0
+WLK.US,D,20100526,000000,8.67277,8.90051,8.49179,8.57087,372348.61036633,0
+WLK.US,D,20100527,000000,8.80577,9.03897,8.65591,9.03897,392556.82754339,0
+WLK.US,D,20100528,000000,8.98435,9.04174,8.69853,8.78466,236490.02147878,0
+WLK.US,D,20100601,000000,8.59992,8.7021,8.29674,8.30923,597708.37202486,0
+WLK.US,D,20100602,000000,8.34233,8.50754,8.04848,8.50754,617447.40501042,0
+WLK.US,D,20100603,000000,8.56631,8.62826,8.28445,8.44203,404404.48512743,0
+WLK.US,D,20100604,000000,8.28445,8.28445,7.87038,7.90339,862687.45941108,0
+WLK.US,D,20100607,000000,7.97821,8.18099,7.70853,7.73351,472217.24027203,0
+WLK.US,D,20100608,000000,7.74997,7.93242,7.60517,7.88257,603805.74851781,0
+WLK.US,D,20100609,000000,7.93242,8.13124,7.72916,7.80369,526874.67608596,0
+WLK.US,D,20100610,000000,7.9242,7.96137,7.81647,7.91568,788363.63848639,0
+WLK.US,D,20100611,000000,7.80814,7.96137,7.7792,7.96137,880921.0669908,0
+WLK.US,D,20100614,000000,8.0902,8.28039,7.98218,8.01944,437077.86682444,0
+WLK.US,D,20100615,000000,8.1355,8.46265,8.07732,8.42112,339712.56160499,0
+WLK.US,D,20100616,000000,8.35899,8.40873,8.12688,8.16008,333927.97457304,0
+WLK.US,D,20100617,000000,8.22618,8.25948,8.01944,8.06473,292411.73211411,0
+WLK.US,D,20100618,000000,8.12688,8.48753,8.07732,8.4457,545932.63524515,0
+WLK.US,D,20100621,000000,8.59644,8.74709,8.13956,8.21814,308231.81585283,0
+WLK.US,D,20100622,000000,8.22618,8.39625,8.07732,8.10645,492394.17850298,0
+WLK.US,D,20100623,000000,8.05254,8.1685,7.99466,8.05661,430017.90599021,0
+WLK.US,D,20100624,000000,7.96949,8.01102,7.67524,7.68377,314711.60268681,0
+WLK.US,D,20100625,000000,7.76244,8.08574,7.61756,8.07732,783275.26025472,0
+WLK.US,D,20100628,000000,8.08168,8.24313,7.91161,8.11051,438924.3336426,0
+WLK.US,D,20100629,000000,7.94074,7.95293,7.70041,7.89506,773716.01072728,0
+WLK.US,D,20100630,000000,7.90536,8.00914,7.6357,7.69337,584478.38682285,0
+WLK.US,D,20100701,000000,7.6343,7.7458,7.36077,7.48505,524216.97466573,0
+WLK.US,D,20100702,000000,7.52658,7.58455,7.40209,7.50567,400279.70023529,0
+WLK.US,D,20100706,000000,7.75829,7.75829,7.21577,7.27375,355365.15163234,0
+WLK.US,D,20100707,000000,7.32766,7.56344,7.18267,7.56344,828839.60373793,0
+WLK.US,D,20100708,000000,7.70853,9.02945,7.70853,8.91727,2030400.1382006,0
+WLK.US,D,20100709,000000,8.9133,9.33977,8.78466,9.33192,917196.5724806,0
+WLK.US,D,20100712,000000,9.31568,9.44798,9.1128,9.24144,652856.18099377,0
+WLK.US,D,20100713,000000,9.39476,9.94255,9.35264,9.82657,826091.09247419,0
+WLK.US,D,20100714,000000,9.67593,9.78,9.39873,9.70963,554031.86428851,0
+WLK.US,D,20100715,000000,9.73342,9.89595,9.41528,9.74729,506933.84344814,0
+WLK.US,D,20100716,000000,9.64223,9.64223,9.19258,9.37297,758683.95463062,0
+WLK.US,D,20100719,000000,9.41528,9.41528,9.09169,9.25512,291510.69666678,0
+WLK.US,D,20100720,000000,9.09654,9.41924,9.00051,9.39476,314285.80542056,0
+WLK.US,D,20100721,000000,9.53223,9.78495,9.36503,9.5808,557646.09606044,0
+WLK.US,D,20100722,000000,9.76315,9.88703,9.6581,9.78991,675020.84579947,0
+WLK.US,D,20100723,000000,9.76315,10.228,9.73639,10.1536,380904.91562205,0
+WLK.US,D,20100726,000000,10.1407,10.2845,10.0327,10.2418,384038.8642216,0
+WLK.US,D,20100727,000000,10.3588,10.445,10.2418,10.3182,389944.53104492,0
+WLK.US,D,20100728,000000,10.2606,10.3984,10.1407,10.1943,297177.23090216,0
+WLK.US,D,20100729,000000,10.228,10.5619,10.1249,10.2686,326373.60459077,0
+WLK.US,D,20100730,000000,10.0664,10.4737,10.0019,10.2468,292030.33077133,0
+WLK.US,D,20100802,000000,10.557,11.001,10.5025,10.9604,870983.44311537,0
+WLK.US,D,20100803,000000,11.0704,11.1308,10.2894,10.5115,1378189.716094,0
+WLK.US,D,20100804,000000,10.6443,11.8741,10.6443,11.7434,1401036.4637244,0
+WLK.US,D,20100805,000000,11.5838,11.9802,11.4628,11.6789,654179.98671258,0
+WLK.US,D,20100806,000000,11.4758,11.7364,11.3172,11.557,446346.52485262,0
+WLK.US,D,20100809,000000,11.67,12.0367,11.4866,11.8781,570784.26242066,0
+WLK.US,D,20100810,000000,11.7483,11.8176,11.4628,11.567,554249.80791294,0
+WLK.US,D,20100811,000000,11.2666,11.4144,11.0526,11.3262,474337.14561899,0
+WLK.US,D,20100812,000000,11.0941,11.563,11.0783,11.4351,498619.69777514,0
+WLK.US,D,20100813,000000,11.4231,11.563,11.2537,11.4787,397824.80746557,0
+WLK.US,D,20100816,000000,11.4509,11.9178,11.3826,11.7522,786340.59697252,0
+WLK.US,D,20100817,000000,11.8494,11.8533,11.4826,11.5798,680585.47121046,0
+WLK.US,D,20100818,000000,11.4906,11.5888,11.0991,11.3776,601429.55761247,0
+WLK.US,D,20100819,000000,11.3549,11.3776,10.7849,10.9128,628173.0565279,0
+WLK.US,D,20100820,000000,10.776,10.8355,10.5213,10.7899,506887.42952812,0
+WLK.US,D,20100823,000000,10.9058,11.0119,10.664,10.664,314516.86602239,0
+WLK.US,D,20100824,000000,10.5075,10.5115,10.3102,10.341,418158.14042703,0
+WLK.US,D,20100825,000000,10.2805,10.6105,10.221,10.5075,470165.94680683,0
+WLK.US,D,20100826,000000,10.5392,10.8553,10.4946,10.5115,543293.09579362,0
+WLK.US,D,20100827,000000,10.7136,11.0664,10.5431,11.0119,393470.97996812,0
+WLK.US,D,20100830,000000,10.9217,10.9346,10.557,10.5669,192070.89102214,0
+WLK.US,D,20100831,000000,10.5342,10.887,10.4371,10.7354,517672.61194302,0
+WLK.US,D,20100901,000000,10.9128,11.4906,10.889,11.4391,411773.19942961,0
+WLK.US,D,20100902,000000,11.3172,11.5253,11.1081,11.2924,379695.12670676,0
+WLK.US,D,20100903,000000,11.4906,11.5708,11.2875,11.332,297272.07673873,0
+WLK.US,D,20100907,000000,11.2795,11.2954,11.0059,11.0169,255280.59609874,0
+WLK.US,D,20100908,000000,11.0356,11.4054,11.0356,11.2577,397403.04619235,0
+WLK.US,D,20100909,000000,11.4589,11.4787,11.0833,11.115,188977.30235302,0
+WLK.US,D,20100910,000000,11.1258,11.3875,11.1258,11.2577,208432.80682717,0
+WLK.US,D,20100913,000000,11.4104,11.9713,11.3262,11.8643,651409.27748708,0
+WLK.US,D,20100914,000000,11.8494,11.9713,11.7147,11.7224,324533.19176219,0
+WLK.US,D,20100915,000000,11.6829,11.8216,11.4589,11.7809,334473.84263239,0
+WLK.US,D,20100916,000000,11.8049,12.1427,11.8049,11.9871,851098.10538193,0
+WLK.US,D,20100917,000000,12.0952,12.3053,11.9296,12.2091,692986.05984169,0
+WLK.US,D,20100920,000000,12.2201,12.5867,12.1189,12.4688,1045480.6114206,0
+WLK.US,D,20100921,000000,12.4025,12.4807,12.2369,12.3449,232831.39378334,0
+WLK.US,D,20100922,000000,12.3212,12.448,12.1159,12.1972,303276.62539165,0
+WLK.US,D,20100923,000000,12.0496,12.3489,11.7939,11.8454,428732.44220532,0
+WLK.US,D,20100924,000000,12.1159,12.4807,12.1159,12.4371,457331.48892325,0
+WLK.US,D,20100927,000000,12.4767,12.4926,12.2805,12.3172,206973.79534134,0
+WLK.US,D,20100928,000000,12.3945,12.5134,12.0496,12.4322,1175645.4231197,0
+WLK.US,D,20100929,000000,12.4718,12.5034,12.3816,12.4807,976426.78841469,0
+WLK.US,D,20100930,000000,12.5659,12.7314,12.1943,12.3975,393506.29490726,0
+WLK.US,D,20101001,000000,12.5739,12.8256,12.3915,12.8028,357739.32454115,0
+WLK.US,D,20101004,000000,12.7988,13.1943,12.4688,12.6116,651732.15693069,0
+WLK.US,D,20101005,000000,12.8077,13.1982,12.6898,13.1209,703292.97708074,0
+WLK.US,D,20101006,000000,13.0397,13.0397,12.1129,12.228,1391289.5405204,0
+WLK.US,D,20101007,000000,12.3915,12.7017,12.1754,12.6799,732897.99506517,0
+WLK.US,D,20101008,000000,12.7453,13.2676,12.7453,13.1516,875603.64615382,0
+WLK.US,D,20101011,000000,13.1804,13.661,13.1804,13.4074,926012.19028947,0
+WLK.US,D,20101012,000000,13.4054,13.4054,12.9762,13.0972,327972.86683492,0
+WLK.US,D,20101013,000000,13.1765,13.5035,13.0972,13.4362,600710.14185218,0
+WLK.US,D,20101014,000000,13.4529,13.4579,13.0634,13.1516,514978.58658538,0
+WLK.US,D,20101015,000000,13.3103,13.3737,13.001,13.1804,325433.21821125,0
+WLK.US,D,20101018,000000,13.2428,13.4074,13.2151,13.3152,340636.80401233,0
+WLK.US,D,20101019,000000,13.0724,13.4192,12.9812,13.33,767582.31029692,0
+WLK.US,D,20101020,000000,13.4688,13.5194,13.3251,13.3767,525375.30466968,0
+WLK.US,D,20101021,000000,13.4162,13.5194,13.0754,13.3558,537639.67853564,0
+WLK.US,D,20101022,000000,13.3935,13.4489,13.0853,13.1339,291907.23298346,0
+WLK.US,D,20101025,000000,13.2269,13.4609,13.1477,13.3687,826768.13030751,0
+WLK.US,D,20101026,000000,13.2349,13.4242,13.117,13.3767,426458.16012438,0
+WLK.US,D,20101027,000000,13.2458,13.3558,12.9941,13.3053,244485.32370121,0
+WLK.US,D,20101028,000000,13.3935,13.4688,13.1646,13.2458,498710.50761865,0
+WLK.US,D,20101029,000000,13.1239,13.336,13.115,13.2378,314320.11136143,0
+WLK.US,D,20101101,000000,13.3152,13.563,13.0754,13.2548,366359.19668732,0
+WLK.US,D,20101102,000000,13.4362,13.6076,13.2894,13.5956,445006.57516162,0
+WLK.US,D,20101103,000000,13.5411,14.557,13.5411,13.9901,991244.93687995,0
+WLK.US,D,20101104,000000,14.4133,15.1675,14.3796,14.9436,1954748.4755641,0
+WLK.US,D,20101105,000000,14.9852,15.0436,14.8702,14.9852,561867.74478566,0
+WLK.US,D,20101108,000000,15.0605,15.8642,14.9802,15.6671,1143776.213037,0
+WLK.US,D,20101109,000000,15.6828,15.7364,15.1586,15.2963,461759.98229204,0
+WLK.US,D,20101110,000000,15.2963,15.6671,15.0199,15.557,417058.33232223,0
+WLK.US,D,20101111,000000,15.3648,15.5322,15.3013,15.3668,204067.88034884,0
+WLK.US,D,20101112,000000,15.1635,15.335,15.0565,15.1507,269641.66835163,0
+WLK.US,D,20101115,000000,15.2537,15.454,15.0199,15.1298,251877.24496341,0
+WLK.US,D,20101116,000000,14.998,15.1715,14.3638,14.5382,700106.56057159,0
+WLK.US,D,20101117,000000,14.5135,15.0089,14.4173,14.8544,280851.63903454,0
+WLK.US,D,20101118,000000,15.0605,15.5936,14.9802,15.4153,1301360.5524866,0
+WLK.US,D,20101119,000000,15.4222,15.9951,15.1973,15.9435,889780.07172491,0
+WLK.US,D,20101122,000000,15.8979,16.0189,15.5124,15.9317,695490.3935262,0
+WLK.US,D,20101123,000000,15.7215,15.7215,15.1923,15.3102,416453.94236372,0
+WLK.US,D,20101124,000000,15.3806,15.8851,15.3806,15.8642,268304.74565544,0
+WLK.US,D,20101126,000000,15.7413,15.9614,15.6194,15.789,135108.90317942,0
+WLK.US,D,20101129,000000,15.6314,15.7176,15.2587,15.6402,365188.75870424,0
+WLK.US,D,20101130,000000,15.4094,15.7483,15.3697,15.6393,389166.59338547,0
+WLK.US,D,20101201,000000,15.9614,16.0238,15.773,15.9347,644172.74195713,0
+WLK.US,D,20101202,000000,15.9821,16.0743,15.8475,16.0337,549049.43087427,0
+WLK.US,D,20101203,000000,15.8811,16.0426,15.784,16.003,461297.86108838,0
+WLK.US,D,20101206,000000,16.0069,16.6085,15.9574,16.5183,526135.08036044,0
+WLK.US,D,20101207,000000,16.7464,16.7761,16.5857,16.6729,575180.46784508,0
+WLK.US,D,20101208,000000,16.6859,16.896,16.6264,16.6602,367135.11635026,0
+WLK.US,D,20101209,000000,16.8256,16.8742,16.5937,16.7344,312624.99428247,0
+WLK.US,D,20101210,000000,16.8088,17.0654,16.6264,16.8216,784711.06478054,0
+WLK.US,D,20101213,000000,16.8702,17.005,16.7552,16.785,310223.57842061,0
+WLK.US,D,20101214,000000,16.8702,17.1417,16.8533,16.9555,172270.30914263,0
+WLK.US,D,20101215,000000,16.9475,17.1467,16.8346,16.9049,302942.64696716,0
+WLK.US,D,20101216,000000,16.9634,17.6036,16.9049,17.5997,550478.17241226,0
+WLK.US,D,20101217,000000,17.5947,17.6839,17.4034,17.5947,665136.6988319,0
+WLK.US,D,20101220,000000,17.5947,17.7493,17.5541,17.672,892655.71676958,0
+WLK.US,D,20101221,000000,17.7869,17.9535,17.7869,17.9366,385869.18706758,0
+WLK.US,D,20101222,000000,17.9584,18.0843,17.894,18.0417,548701.32647413,0
+WLK.US,D,20101223,000000,18.0535,18.1318,17.9455,18.0268,201949.9929984,0
+WLK.US,D,20101227,000000,17.9406,18.0347,17.8157,17.9584,148836.32452423,0
+WLK.US,D,20101228,000000,17.9872,18.0634,17.9197,17.9703,176127.70949553,0
+WLK.US,D,20101229,000000,18.0427,18.1239,18.0189,18.0545,110535.75952402,0
+WLK.US,D,20101230,000000,18.0466,18.1239,17.9872,18.0149,199611.13502873,0
+WLK.US,D,20101231,000000,17.9832,18.1953,17.9594,18.0079,263241.59238029,0
+WLK.US,D,20110103,000000,18.222,18.2735,17.9951,18.1576,352624.71235469,0
+WLK.US,D,20110104,000000,18.2915,18.2915,17.7325,18.2023,646798.155433,0
+WLK.US,D,20110105,000000,18.1437,18.1437,17.7869,17.8434,656064.79546466,0
+WLK.US,D,20110106,000000,17.7938,17.7938,17.5342,17.6889,725821.89025876,0
+WLK.US,D,20110107,000000,17.7463,17.782,17.2279,17.6076,371516.18680077,0
+WLK.US,D,20110110,000000,17.5382,17.9406,17.4083,17.7869,705348.30653899,0
+WLK.US,D,20110111,000000,17.8048,17.8693,17.5947,17.7285,400747.87542852,0
+WLK.US,D,20110112,000000,17.9782,17.9782,17.7166,17.9039,355721.32801858,0
+WLK.US,D,20110113,000000,17.8693,18.1686,17.8434,17.9366,537680.03846608,0
+WLK.US,D,20110114,000000,17.894,17.9782,17.7562,17.9366,243252.32782593,0
+WLK.US,D,20110118,000000,17.8811,18.0892,17.7572,18.0595,313295.97812623,0
+WLK.US,D,20110119,000000,18.0109,18.0466,17.6036,17.6472,535805.31969661,0
+WLK.US,D,20110120,000000,17.5095,17.5501,16.9238,16.9365,545042.6987787,0
+WLK.US,D,20110121,000000,17.0634,17.0634,16.7552,16.8088,736108.62753258,0
+WLK.US,D,20110124,000000,16.7761,16.8791,16.5897,16.6462,934840.92507573,0
+WLK.US,D,20110125,000000,16.2834,16.4995,15.8187,16.4618,1236735.2228493,0
+WLK.US,D,20110126,000000,16.5402,16.7761,16.3389,16.5788,527205.62751567,0
+WLK.US,D,20110127,000000,16.6026,16.8533,16.4738,16.6512,374275.79704538,0
+WLK.US,D,20110128,000000,16.5897,16.6699,15.9574,15.9704,611734.45685501,0
+WLK.US,D,20110131,000000,16.0446,16.3112,15.9723,16.0357,453367.13475465,0
+WLK.US,D,20110201,000000,16.1585,16.9722,16.0883,16.9238,662026.96619061,0
+WLK.US,D,20110202,000000,16.8454,16.8454,16.4926,16.5402,696892.9011094,0
+WLK.US,D,20110203,000000,16.5125,16.7721,16.4431,16.5927,819475.09087493,0
+WLK.US,D,20110204,000000,16.6729,17.447,16.6602,17.4034,794485.23093762,0
+WLK.US,D,20110207,000000,17.442,18.2735,17.4133,18.12,1488210.8865048,0
+WLK.US,D,20110208,000000,18.1437,18.1437,17.7285,17.9584,828187.79086114,0
+WLK.US,D,20110209,000000,17.89,17.9336,17.4222,17.6076,884109.50149646,0
+WLK.US,D,20110210,000000,17.4173,17.9991,17.3975,17.9416,442882.63382162,0
+WLK.US,D,20110211,000000,17.9406,18.1526,17.8771,18.115,402335.02969353,0
+WLK.US,D,20110214,000000,18.0674,18.226,17.9128,18.226,427365.24956129,0
+WLK.US,D,20110215,000000,18.2102,18.2102,17.9981,18.0764,876439.09671416,0
+WLK.US,D,20110216,000000,18.222,18.4292,18.1973,18.3885,678004.4536581,0
+WLK.US,D,20110218,000000,19.0754,19.2131,18.7552,19.0347,903161.40666609,0
+WLK.US,D,20110222,000000,19.7077,20.674,18.8594,20.004,3130565.4283883,0
+WLK.US,D,20110223,000000,20.109,20.2835,19.2616,19.5194,936972.93840184,0
+WLK.US,D,20110224,000000,19.3201,19.6492,18.4729,18.9238,1472093.148279,0
+WLK.US,D,20110225,000000,19.0565,19.452,19.0387,19.3796,488874.79256762,0
+WLK.US,D,20110228,000000,19.7959,20.0486,19.553,19.8087,569738.94022197,0
+WLK.US,D,20110301,000000,19.8365,20.0743,19.2666,19.3548,569491.73564795,0
+WLK.US,D,20110302,000000,19.3845,20.0258,19.2736,19.8801,599144.17655065,0
+WLK.US,D,20110303,000000,19.9783,20.5848,19.9733,20.2607,880358.045961,0
+WLK.US,D,20110304,000000,20.3152,20.6136,20.1516,20.452,382061.22762948,0
+WLK.US,D,20110307,000000,20.6136,20.8147,20.0694,20.2963,627286.14705623,0
+WLK.US,D,20110308,000000,20.2796,20.9069,20.0882,20.779,1087840.376426,0
+WLK.US,D,20110309,000000,20.8087,20.8652,20.4847,20.5034,659483.2815739,0
+WLK.US,D,20110310,000000,20.3202,20.4192,19.6105,19.7334,590447.62053663,0
+WLK.US,D,20110311,000000,19.5858,20.1764,19.4113,20.1249,541534.4118242,0
+WLK.US,D,20110314,000000,20.5382,21.0011,20.3885,20.7602,1261703.8938232,0
+WLK.US,D,20110315,000000,19.8484,20.9326,19.8137,20.7295,1329712.3946305,0
+WLK.US,D,20110316,000000,20.8037,20.8612,20.0962,20.4262,1099860.5727128,0
+WLK.US,D,20110317,000000,20.8167,20.9149,20.3816,20.7493,1003525.4547181,0
+WLK.US,D,20110318,000000,21.0248,21.3588,20.5739,20.6502,1232447.9892372,0
+WLK.US,D,20110321,000000,20.8929,21.6869,20.8087,21.6829,1171942.3995009,0
+WLK.US,D,20110322,000000,21.6958,21.7988,21.4738,21.5897,615308.32869649,0
+WLK.US,D,20110323,000000,21.5075,22.1041,21.3549,21.9693,653758.22543936,0
+WLK.US,D,20110324,000000,22.0635,22.1734,21.9099,22.0466,641300.12390724,0
+WLK.US,D,20110325,000000,22.1873,22.777,22.1041,22.7156,789321.17783636,0
+WLK.US,D,20110328,000000,22.781,23.1943,22.4014,22.4163,502864.55346036,0
+WLK.US,D,20110329,000000,22.4361,23.003,22.4331,22.8385,663677.68734607,0
+WLK.US,D,20110330,000000,23.0059,23.3359,22.8494,23.1378,455417.4192216,0
+WLK.US,D,20110331,000000,23.0644,23.4261,23.0328,23.3062,343989.70523459,0
+WLK.US,D,20110401,000000,23.5838,23.7889,23.3321,23.4491,470961.03743673,0
+WLK.US,D,20110404,000000,23.553,23.7622,23.4529,23.665,438793.16386862,0
+WLK.US,D,20110405,000000,23.4331,23.6442,23.0793,23.5918,800973.0897577,0
+WLK.US,D,20110406,000000,23.8216,23.9168,23.2825,23.8871,981465.72573156,0
+WLK.US,D,20110407,000000,23.9088,24.5799,23.8791,24.5194,911978.03347322,0
+WLK.US,D,20110408,000000,24.7057,24.9138,24.5749,24.9019,1204970.9485858,0
+WLK.US,D,20110411,000000,24.9872,25.0634,23.8256,24.0327,1881001.8016448,0
+WLK.US,D,20110412,000000,23.8097,24.2607,23.6025,23.8653,1216518.9336862,0
+WLK.US,D,20110413,000000,24.1755,24.5451,23.6572,24.5094,991901.79474806,0
+WLK.US,D,20110414,000000,24.3529,24.6363,24.0823,24.5986,638240.84117902,0
+WLK.US,D,20110415,000000,24.668,25.2627,24.5927,25.1556,1199707.0046566,0
+WLK.US,D,20110418,000000,24.7621,24.9614,24.3222,24.8097,882660.57999326,0
+WLK.US,D,20110419,000000,24.893,24.9019,24.6779,24.889,601359.93673245,0
+WLK.US,D,20110420,000000,25.3192,26.1051,25.0804,26.0129,668526.93298983,0
+WLK.US,D,20110421,000000,26.2616,26.8345,26.0734,26.7344,552805.93140105,0
+WLK.US,D,20110425,000000,26.785,27.0665,26.5432,26.894,817305.74461316,0
+WLK.US,D,20110426,000000,27.0982,27.9921,27.0982,27.443,1318008.0147996,0
+WLK.US,D,20110427,000000,27.5888,27.7443,26.9812,27.2776,743076.76952504,0
+WLK.US,D,20110428,000000,27.3162,27.3291,26.5679,26.9832,974390.62992341,0
+WLK.US,D,20110429,000000,27.1249,27.5303,27.0546,27.227,702984.22361278,0
+WLK.US,D,20110502,000000,27.5412,28.1051,27.2389,27.3618,1459858.0353627,0
+WLK.US,D,20110503,000000,27.3053,27.3053,24.4035,24.6888,3993195.3748985,0
+WLK.US,D,20110504,000000,24.6978,25.0199,24.2944,24.4332,1649023.0113923,0
+WLK.US,D,20110505,000000,24.338,24.8583,23.8039,24.234,1636304.5883087,0
+WLK.US,D,20110506,000000,24.6096,25.3697,24.4837,24.7334,1352219.1098467,0
+WLK.US,D,20110509,000000,24.9059,25.114,24.5234,24.8137,1293576.1309008,0
+WLK.US,D,20110510,000000,25.0397,25.4143,24.885,25.1834,924530.9808419,0
+WLK.US,D,20110511,000000,25.1389,25.1389,23.7274,24.1349,1109037.4118991,0
+WLK.US,D,20110512,000000,24.0407,24.232,23.3984,23.6799,1473819.5443041,0
+WLK.US,D,20110513,000000,24.1179,24.5977,23.8097,24.0595,1929727.3366807,0
+WLK.US,D,20110516,000000,23.8831,24.0407,22.5312,22.5471,2074557.9381076,0
+WLK.US,D,20110517,000000,22.4014,22.449,21.7651,22.221,2458023.6913168,0
+WLK.US,D,20110518,000000,22.3182,22.9088,22.2072,22.8455,1020225.3849406,0
+WLK.US,D,20110519,000000,23.1488,23.3846,22.8038,23.003,1273589.8933412,0
+WLK.US,D,20110520,000000,22.9377,22.9377,22.2696,22.3132,1230499.6135946,0
+WLK.US,D,20110523,000000,21.7513,21.7513,21.2419,21.455,2410839.9056242,0
+WLK.US,D,20110524,000000,21.6017,21.9386,21.111,21.2279,1427870.7724833,0
+WLK.US,D,20110525,000000,21.1595,22.9862,21.1497,22.8088,2032048.8413596,0
+WLK.US,D,20110526,000000,22.7076,23.7047,22.5243,23.2587,1483036.7434209,0
+WLK.US,D,20110527,000000,23.3657,23.7234,22.9772,23.1219,960539.10179246,0
+WLK.US,D,20110531,000000,23.6035,23.8623,23.0813,23.2637,1397850.0472152,0
+WLK.US,D,20110601,000000,23.3042,23.4004,22.674,22.7166,1075135.0703198,0
+WLK.US,D,20110602,000000,22.674,23.1635,22.3548,23.0239,911019.485125,0
+WLK.US,D,20110603,000000,22.5471,22.5471,21.9981,22.0397,1246076.5287524,0
+WLK.US,D,20110606,000000,22.0644,22.4609,21.9227,22.0684,922270.82473661,0
+WLK.US,D,20110607,000000,22.2458,22.4976,21.8286,22.1417,1188293.216325,0
+WLK.US,D,20110608,000000,22.0545,22.0545,21.3014,21.3469,1044465.5591698,0
+WLK.US,D,20110609,000000,21.4153,21.8751,21.2894,21.6056,904746.54293458,0
+WLK.US,D,20110610,000000,21.4243,21.5897,21.1942,21.3044,1273126.7631393,0
+WLK.US,D,20110613,000000,21.3846,21.4995,20.9149,20.9713,1252054.8434505,0
+WLK.US,D,20110614,000000,21.3241,22.3004,21.3241,21.9267,1277490.6806193,0
+WLK.US,D,20110615,000000,21.5481,21.7948,20.9911,21.0575,1018772.4274445,0
+WLK.US,D,20110616,000000,21.0823,21.221,19.9445,20.2815,1349584.6153865,0
+WLK.US,D,20110617,000000,20.4907,20.9446,20.2181,20.2468,1579818.8476454,0
+WLK.US,D,20110620,000000,20.1745,20.5144,19.8732,20.4123,969015.69618553,0
+WLK.US,D,20110621,000000,20.6165,21.7245,20.6165,21.5709,2007994.3228105,0
+WLK.US,D,20110622,000000,21.451,22.0109,21.3509,21.7562,1590723.0918551,0
+WLK.US,D,20110623,000000,21.3014,21.6324,20.1745,21.5897,2471677.4557886,0
+WLK.US,D,20110624,000000,21.6729,21.7463,21.0208,21.2507,5141155.903725,0
+WLK.US,D,20110627,000000,21.1715,21.6769,20.9624,21.4292,958503.95229944,0
+WLK.US,D,20110628,000000,21.6234,21.6234,20.9951,21.4033,1794424.705835,0
+WLK.US,D,20110629,000000,21.5788,22.0506,21.1942,21.7859,850571.40828954,0
+WLK.US,D,20110630,000000,21.8504,21.9197,21.4292,21.5491,1118233.4220526,0
+WLK.US,D,20110701,000000,21.6482,21.9782,21.6363,21.9227,1359363.826535,0
+WLK.US,D,20110705,000000,21.8791,22.34,21.7899,22.117,1893744.4406866,0
+WLK.US,D,20110706,000000,21.9971,22.4916,21.7978,22.449,1651065.2238732,0
+WLK.US,D,20110707,000000,22.7582,23.0159,22.6869,22.7959,999885.99798962,0
+WLK.US,D,20110708,000000,22.2954,22.7027,22.0971,22.6304,722447.80007301,0
+WLK.US,D,20110711,000000,22.1308,22.3004,21.6017,21.6532,886312.14470086,0
+WLK.US,D,20110712,000000,21.4995,21.562,21.0655,21.116,1011190.8145091,0
+WLK.US,D,20110713,000000,21.3241,21.7086,21.2369,21.3846,1014433.7349209,0
+WLK.US,D,20110714,000000,21.5481,21.6184,20.9366,21.0238,717921.43387288,0
+WLK.US,D,20110715,000000,21.1835,21.339,20.8603,21.3321,694103.02091694,0
+WLK.US,D,20110718,000000,21.2547,21.339,21.0526,21.2162,1382783.6851777,0
+WLK.US,D,20110719,000000,21.3916,21.6422,21.2824,21.4935,1208925.2127718,0
+WLK.US,D,20110720,000000,21.4876,21.7424,21.2924,21.7285,835135.75288836,0
+WLK.US,D,20110721,000000,21.8543,22.6304,21.7513,22.4173,2112354.0039772,0
+WLK.US,D,20110722,000000,22.2875,22.336,22.0109,22.1507,608718.56105202,0
+WLK.US,D,20110725,000000,21.7285,22.0545,21.5857,21.7126,601256.00991154,0
+WLK.US,D,20110726,000000,21.6988,21.894,21.2052,21.3916,835380.93946585,0
+WLK.US,D,20110727,000000,21.2459,21.339,20.676,20.8554,1005425.3984441,0
+WLK.US,D,20110728,000000,20.9119,21.2657,20.7394,20.7602,899300.97931841,0
+WLK.US,D,20110729,000000,20.6581,21.5402,20.3479,21.4876,1825025.6051034,0
+WLK.US,D,20110801,000000,21.8484,21.9386,21.5263,21.8663,2329380.4489958,0
+WLK.US,D,20110802,000000,21.4935,22.2825,19.6155,19.7255,3343748.5990296,0
+WLK.US,D,20110803,000000,19.7215,19.7651,18.9128,19.6591,2132100.0999506,0
+WLK.US,D,20110804,000000,19.2131,19.2409,17.8533,17.8781,1599674.9244293,0
+WLK.US,D,20110805,000000,18.3122,18.4659,17.1189,18.0981,1683994.8911285,0
+WLK.US,D,20110808,000000,16.5333,16.7354,14.7523,15.443,4027094.6894829,0
+WLK.US,D,20110809,000000,15.8345,16.8712,15.7324,16.8683,1418962.3268344,0
+WLK.US,D,20110810,000000,16.4718,17.1359,16.2577,16.2667,2190387.9115086,0
+WLK.US,D,20110811,000000,16.4718,17.2874,16.1488,16.9218,2393188.4900413,0
+WLK.US,D,20110812,000000,17.0843,18.1081,16.8386,17.7493,1840180.7589879,0
+WLK.US,D,20110815,000000,17.8524,18.0377,17.668,18.0268,597382.46558645,0
+WLK.US,D,20110816,000000,17.7245,17.8434,17.3162,17.4292,722828.19241753,0
+WLK.US,D,20110817,000000,17.7086,17.9465,17.1953,17.3113,713200.33100831,0
+WLK.US,D,20110818,000000,16.6304,16.6859,16.0089,16.3132,1864703.4527302,0
+WLK.US,D,20110819,000000,15.9664,16.56,15.6631,15.6998,894918.89986963,0
+WLK.US,D,20110822,000000,16.2438,16.3369,15.777,15.8612,1158580.2355265,0
+WLK.US,D,20110823,000000,15.9634,17.0149,15.8405,17.0149,932033.89191283,0
+WLK.US,D,20110824,000000,16.9248,17.3201,16.5125,17.0922,1206931.4322075,0
+WLK.US,D,20110825,000000,17.2735,17.4163,16.6859,16.9198,634386.4678209,0
+WLK.US,D,20110826,000000,16.7504,17.6254,16.3766,17.5501,676375.93046437,0
+WLK.US,D,20110829,000000,17.9,18.5352,17.9,18.5323,939894.99736652,0
+WLK.US,D,20110830,000000,18.4144,18.675,18.1676,18.5352,661395.33327904,0
+WLK.US,D,20110831,000000,18.675,19.2855,18.5541,19.1081,1263926.7169929,0
+WLK.US,D,20110901,000000,19.0505,19.2913,18.1744,18.1823,767325.01574029,0
+WLK.US,D,20110902,000000,17.6333,17.7968,17.2241,17.3043,535344.2074912,0
+WLK.US,D,20110906,000000,16.4866,17.1398,16.4866,17.11,795235.92564402,0
+WLK.US,D,20110907,000000,17.5134,18.0387,17.4916,18.0278,1070511.8402866,0
+WLK.US,D,20110908,000000,17.8623,18.4589,17.6254,17.7532,1101954.2441049,0
+WLK.US,D,20110909,000000,17.4955,17.6433,16.6502,16.7504,771139.02916796,0
+WLK.US,D,20110912,000000,16.6343,16.9525,16.1645,16.5223,1079847.0922001,0
+WLK.US,D,20110913,000000,16.5392,17.5937,16.5085,17.4569,969559.54624837,0
+WLK.US,D,20110914,000000,17.6254,17.8693,16.9604,17.5501,775499.91965324,0
+WLK.US,D,20110915,000000,17.8345,18.231,17.8088,18.0991,576716.16319877,0
+WLK.US,D,20110916,000000,18.1121,18.1121,17.5541,17.7781,621065.67277539,0
+WLK.US,D,20110919,000000,17.3717,17.6759,16.9248,17.5501,607552.15906198,0
+WLK.US,D,20110920,000000,17.6096,17.8573,17.2974,17.3836,741395.77842174,0
+WLK.US,D,20110921,000000,17.3529,17.3578,16.3549,16.4271,1727655.2548927,0
+WLK.US,D,20110922,000000,15.5402,16.0903,14.9614,15.1744,1107007.3073975,0
+WLK.US,D,20110923,000000,15.1368,15.5442,15.0129,15.1447,741085.00695725,0
+WLK.US,D,20110926,000000,15.3389,15.6531,14.8018,15.6105,926622.63423754,0
+WLK.US,D,20110927,000000,16.0763,16.6165,15.8692,16.0248,656415.92685959,0
+WLK.US,D,20110928,000000,16.0903,16.3004,15.2121,15.2399,667041.68754921,0
+WLK.US,D,20110929,000000,15.6958,15.6958,14.6759,15.0971,1136892.8268986,0
+WLK.US,D,20110930,000000,14.8098,14.8098,14.2219,14.2567,960428.11198371,0
+WLK.US,D,20111003,000000,14.0823,14.5531,13.4352,13.4352,1263974.1399111,0
+WLK.US,D,20111004,000000,13.2705,14.2904,13,14.2864,1962684.2468891,0
+WLK.US,D,20111005,000000,14.3468,14.9494,14.1567,14.8148,1346223.6421782,0
+WLK.US,D,20111006,000000,14.8285,15.4252,14.6164,15.4252,1097330.0050734,0
+WLK.US,D,20111007,000000,15.4777,15.6194,14.6433,14.9148,516313.49128506,0
+WLK.US,D,20111010,000000,15.3003,15.9921,15.3003,15.9168,951713.39400097,0
+WLK.US,D,20111011,000000,15.6998,16.2647,15.6998,15.8989,553029.92901505,0
+WLK.US,D,20111012,000000,16.0089,16.1565,15.7543,15.8989,995845.96895142,0
+WLK.US,D,20111013,000000,15.8077,15.8077,15.0922,15.3142,950360.32733259,0
+WLK.US,D,20111014,000000,15.6492,16.3222,15.549,16.227,850221.28589288,0
+WLK.US,D,20111017,000000,16.0654,16.236,15.7493,15.9664,1347434.4400918,0
+WLK.US,D,20111018,000000,15.8742,16.3846,15.5619,16.0089,1658703.3407111,0
+WLK.US,D,20111019,000000,16.0248,16.0723,15.0872,15.1318,707373.36604939,0
+WLK.US,D,20111020,000000,15.1864,15.2567,14.5174,14.9446,816873.89335732,0
+WLK.US,D,20111021,000000,15.2963,15.7413,15.0366,15.6492,1110883.8787173,0
+WLK.US,D,20111024,000000,15.6958,16.218,15.6363,15.9791,1077393.2084287,0
+WLK.US,D,20111025,000000,15.891,16.1041,15.7176,15.7364,1349521.048496,0
+WLK.US,D,20111026,000000,16.1081,16.5313,15.7225,16.4471,920772.4623186,0
+WLK.US,D,20111027,000000,17.6928,18.0427,17.2072,17.7731,774142.81699181,0
+WLK.US,D,20111028,000000,17.6601,18.0001,17.5501,17.9425,458900.48121956,0
+WLK.US,D,20111031,000000,17.8405,17.8405,17.1249,17.1329,777518.92517408,0
+WLK.US,D,20111101,000000,15.8236,16.7136,14.6194,15.9168,1041132.8379128,0
+WLK.US,D,20111102,000000,16.3876,16.4955,15.8861,16.1249,472835.7562062,0
+WLK.US,D,20111103,000000,16.4024,16.9138,15.9634,16.6749,1028775.6362068,0
+WLK.US,D,20111104,000000,16.3926,16.7235,16.1655,16.555,522806.39509645,0
+WLK.US,D,20111107,000000,16.4955,16.564,15.9118,16.3599,435345.4168098,0
+WLK.US,D,20111108,000000,16.556,16.781,16.0486,16.6957,1001114.9578719,0
+WLK.US,D,20111109,000000,16.4241,16.895,16.2419,16.6967,1469954.0719651,0
+WLK.US,D,20111110,000000,17.0496,17.3489,16.8643,17.2289,1813243.5324063,0
+WLK.US,D,20111111,000000,17.6016,18.2984,17.5124,18.1457,1792870.8485127,0
+WLK.US,D,20111114,000000,17.9792,18.3914,17.9713,18.1457,1202014.5836803,0
+WLK.US,D,20111115,000000,17.9882,18.3539,17.8781,18.1289,1164455.6324021,0
+WLK.US,D,20111116,000000,17.8811,18.231,17.7285,18.0327,1934975.1366377,0
+WLK.US,D,20111117,000000,17.9545,18.1546,17.4788,17.7364,1729915.4109979,0
+WLK.US,D,20111118,000000,17.8434,17.8623,17.1982,17.2012,698065.357089,0
+WLK.US,D,20111121,000000,16.8473,16.9545,16.4798,16.7909,790122.32245581,0
+WLK.US,D,20111122,000000,16.7661,17.0397,16.4886,16.5758,537591.24661909,0
+WLK.US,D,20111123,000000,16.3926,16.5055,15.8652,15.8861,749702.86110691,0
+WLK.US,D,20111125,000000,15.8107,16.1378,15.781,15.8236,386816.63643493,0
+WLK.US,D,20111128,000000,16.6105,16.8613,16.4291,16.572,958247.66674107,0
+WLK.US,D,20111129,000000,16.6621,16.6621,16.2824,16.3926,1421557.4703624,0
+WLK.US,D,20111130,000000,17.0882,17.6234,16.8256,17.4985,918745.38481168,0
+WLK.US,D,20111201,000000,17.5451,17.6194,17.1329,17.1953,583207.04901363,0
+WLK.US,D,20111202,000000,17.4817,17.6194,17.0962,17.3063,801800.46833195,0
+WLK.US,D,20111205,000000,17.6879,17.7909,17.4599,17.6194,1131695.4768546,0
+WLK.US,D,20111206,000000,17.5838,17.8395,17.4153,17.7602,725552.487723,0
+WLK.US,D,20111207,000000,17.5977,17.7869,17.4361,17.7046,483208.25833224,0
+WLK.US,D,20111208,000000,17.4856,17.4856,16.8336,16.8643,540630.34938209,0
+WLK.US,D,20111209,000000,16.8117,17.2151,16.6482,17.0942,481524.24023414,0
+WLK.US,D,20111212,000000,16.8206,16.8206,16.2697,16.4965,641501.9235595,0
+WLK.US,D,20111213,000000,16.6362,16.8473,16.112,16.2527,420075.23712348,0
+WLK.US,D,20111214,000000,16.1795,16.2974,15.9674,16.121,914312.85544984,0
+WLK.US,D,20111215,000000,16.3926,16.4361,15.9029,16.0683,600192.52574414,0
+WLK.US,D,20111216,000000,16.2745,16.6235,15.9763,16.1615,478164.27602405,0
+WLK.US,D,20111219,000000,16.216,16.3062,15.6998,15.7334,659395.49872517,0
+WLK.US,D,20111220,000000,16.1795,16.6065,16.0357,16.3024,723707.0299031,0
+WLK.US,D,20111221,000000,16.2419,16.5005,16.1903,16.4203,419178.23766919,0
+WLK.US,D,20111222,000000,16.4441,16.5233,16.3389,16.4538,417812.05402342,0
+WLK.US,D,20111223,000000,16.4837,16.7235,16.4748,16.6036,365926.33643324,0
+WLK.US,D,20111227,000000,16.4837,16.8999,16.4708,16.8206,411258.61031636,0
+WLK.US,D,20111228,000000,16.7661,16.783,16.1615,16.232,287390.95676594,0
+WLK.US,D,20111229,000000,16.224,16.7364,16.1655,16.6839,314582.45090937,0
+WLK.US,D,20111230,000000,16.667,17.0942,16.6621,16.7661,582538.0831664,0
+WLK.US,D,20120103,000000,17.1199,17.3985,16.9664,17.0268,473091.0327663,0
+WLK.US,D,20120104,000000,16.9634,17.5699,16.8246,17.5124,663675.66934955,0
+WLK.US,D,20120105,000000,17.333,17.8731,17.0942,17.7206,981032.86547747,0
+WLK.US,D,20120106,000000,17.7046,17.9207,17.5194,17.7731,443541.50968624,0
+WLK.US,D,20120109,000000,17.8781,18.22,17.8295,18.1636,881904.84029555,0
+WLK.US,D,20120110,000000,18.3022,19.2042,18.2765,19.1884,1288276.8720325,0
+WLK.US,D,20120111,000000,19.1655,20.1616,18.9803,20.0674,1954151.1485934,0
+WLK.US,D,20120112,000000,20.11,21.8504,20.0238,21.3469,3483613.9200126,0
+WLK.US,D,20120113,000000,20.9773,23.1853,20.7325,22.445,5490611.352541,0
+WLK.US,D,20120117,000000,22.781,23.5403,22.4262,23.4758,2664759.3630684,0
+WLK.US,D,20120118,000000,23.4529,24.0734,23.2687,23.3359,2917518.4725123,0
+WLK.US,D,20120119,000000,23.6382,23.6382,22.5798,23.1983,1898315.2028103,0
+WLK.US,D,20120120,000000,23.2687,23.663,23.1695,23.6195,806977.63841062,0
+WLK.US,D,20120123,000000,23.4996,23.7047,23.1191,23.3242,1152098.4306961,0
+WLK.US,D,20120124,000000,23.1061,23.9158,23.1061,23.8613,911072.96203284,0
+WLK.US,D,20120125,000000,23.9356,24.1636,23.6592,24.1081,550857.5557585,0
+WLK.US,D,20120126,000000,24.0199,24.1675,23.568,23.6869,648912.00679039,0
+WLK.US,D,20120127,000000,23.2875,23.9158,23.2033,23.7324,1804643.8402254,0
+WLK.US,D,20120130,000000,23.4926,23.8861,23.3489,23.8336,634915.18290982,0
+WLK.US,D,20120131,000000,23.9455,24.4015,23.7642,24.3539,1136101.7722617,0
+WLK.US,D,20120201,000000,23.9584,24.9991,23.8039,24.9772,1932031.8887095,0
+WLK.US,D,20120202,000000,24.9872,24.9872,24.1596,24.3033,765989.10204235,0
+WLK.US,D,20120203,000000,24.5967,24.9634,24.556,24.671,924808.45536375,0
+WLK.US,D,20120206,000000,24.5679,25.1913,24.4609,25.1706,796389.21065667,0
+WLK.US,D,20120207,000000,25.0536,25.4133,24.8563,25.3727,787928.76023578,0
+WLK.US,D,20120208,000000,25.3687,25.6383,24.6769,24.8811,1195420.7800427,0
+WLK.US,D,20120209,000000,25.0317,25.0575,24.7047,24.7434,618287.90056206,0
+WLK.US,D,20120210,000000,24.4222,24.5857,23.8069,24.3588,885271.86749347,0
+WLK.US,D,20120213,000000,24.6245,24.9405,24.2081,24.8543,736494.06486839,0
+WLK.US,D,20120214,000000,23.559,24.4787,23.5403,23.9663,1542864.2863258,0
+WLK.US,D,20120215,000000,24.0862,24.327,23.7741,24.1894,570531.00385708,0
+WLK.US,D,20120216,000000,24.1596,25.1229,24.1408,25.0843,1017306.3529708,0
+WLK.US,D,20120217,000000,25.0853,25.2815,24.8097,25.2052,929507.36026656,0
+WLK.US,D,20120221,000000,25.4163,26.4193,23.8553,24.1675,2101757.5042371,0
+WLK.US,D,20120222,000000,23.9842,24.3499,23.782,24.1992,1020808.5859357,0
+WLK.US,D,20120223,000000,24.11,24.4054,23.7741,24.1675,978061.36559797,0
+WLK.US,D,20120224,000000,23.9584,24.2538,23.8583,24.015,583663.11622773,0
+WLK.US,D,20120227,000000,24.2221,25.9366,24.0397,25.4372,2972263.6911749,0
+WLK.US,D,20120228,000000,25.664,25.9049,25.3617,25.6433,959772.26311388,0
+WLK.US,D,20120229,000000,25.6561,25.7939,24.9911,25.0952,758958.40215769,0
+WLK.US,D,20120301,000000,25.1199,25.2012,24.8643,25.008,507906.51777202,0
+WLK.US,D,20120302,000000,25.004,25.445,24.9693,25.2261,781164.43589211,0
+WLK.US,D,20120305,000000,25.004,25.0487,23.9802,24.2746,1286600.9259205,0
+WLK.US,D,20120306,000000,23.8683,23.9118,23.3984,23.4826,865960.64977069,0
+WLK.US,D,20120307,000000,23.7047,24.1794,23.6997,24.1319,543335.47372059,0
+WLK.US,D,20120308,000000,24.3697,25.2131,24.3697,25.1457,2409753.2144968,0
+WLK.US,D,20120309,000000,25.1586,25.7425,25.1586,25.6513,1230677.1972886,0
+WLK.US,D,20120312,000000,25.6136,25.8474,25.5342,25.7592,868203.65290554,0
+WLK.US,D,20120313,000000,25.9366,27.9168,25.9276,27.4005,2593756.1554217,0
+WLK.US,D,20120314,000000,27.4203,27.4737,26.6501,26.8891,1072217.0473483,0
+WLK.US,D,20120315,000000,27.001,27.2577,26.6453,27.0585,604741.08990602,0
+WLK.US,D,20120316,000000,27.0109,27.4203,26.9376,27.2171,631055.7645604,0
+WLK.US,D,20120319,000000,27.1378,27.2527,27.0149,27.0892,577704.98149483,0
+WLK.US,D,20120320,000000,26.7246,26.8435,26.6244,26.677,388248.4049677,0
+WLK.US,D,20120321,000000,26.8345,27.2676,26.5977,27.1983,839879.05371467,0
+WLK.US,D,20120322,000000,26.8742,26.9703,25.7642,26.2538,2504437.611336,0
+WLK.US,D,20120323,000000,26.3836,26.9524,26.2894,26.784,576658.65029787,0
+WLK.US,D,20120326,000000,27.0773,27.455,26.899,27.4123,454673.78750302,0
+WLK.US,D,20120327,000000,27.3301,27.8425,27.231,27.6046,559337.17714636,0
+WLK.US,D,20120328,000000,27.5352,27.5352,26.4847,27.0992,1696250.1840102,0
+WLK.US,D,20120329,000000,26.8186,27.0318,26.3112,26.9763,839123.31401697,0
+WLK.US,D,20120330,000000,27.3341,27.3509,26.6056,27.0268,856711.16270947,0
+WLK.US,D,20120402,000000,27.0318,27.4956,26.9574,27.3757,669866.88268081,0
+WLK.US,D,20120403,000000,27.2885,27.4005,26.8048,27.006,720143.24804424,0
+WLK.US,D,20120404,000000,26.5581,26.8345,26.2894,26.445,716991.13747598,0
+WLK.US,D,20120405,000000,26.4143,26.8622,26.2815,26.3073,566417.31794581,0
+WLK.US,D,20120409,000000,25.3727,25.9416,25.3123,25.9099,721836.34712668,0
+WLK.US,D,20120410,000000,25.8554,25.9931,24.9089,24.9742,701655.37290267,0
+WLK.US,D,20120411,000000,25.2518,25.3033,24.7968,24.9654,1382343.7619358,0
+WLK.US,D,20120412,000000,25.0487,25.7195,25.0129,25.4966,1655650.1119724,0
+WLK.US,D,20120413,000000,25.4499,25.4719,25.0367,25.2012,994810.73673534,0
+WLK.US,D,20120416,000000,25.4866,25.5848,24.9515,25.2012,757101.84535692,0
+WLK.US,D,20120417,000000,25.3875,26.1397,25.3875,25.6353,799265.86469959,0
+WLK.US,D,20120418,000000,25.565,25.683,25.1923,25.3577,1010347.2919627,0
+WLK.US,D,20120419,000000,25.445,25.4499,24.8593,25.2101,1176163.0392278,0
+WLK.US,D,20120420,000000,25.4044,25.9019,25.2101,25.4579,918533.4951768,0
+WLK.US,D,20120423,000000,25.0129,25.5947,24.56,25.5421,1303286.7301675,0
+WLK.US,D,20120424,000000,25.4609,25.565,24.7741,25.1536,898744.01227817,0
+WLK.US,D,20120425,000000,25.5254,26.0595,25.5224,26.0298,1021067.8984888,0
+WLK.US,D,20120426,000000,25.8227,26.677,25.3826,26.6501,1688370.9165877,0
+WLK.US,D,20120427,000000,26.6898,27.2933,26.5947,27.2488,1543169.0038006,0
+WLK.US,D,20120430,000000,26.9078,26.9524,26.2894,26.677,1764584.5912558,0
+WLK.US,D,20120501,000000,25.446,27.1695,25.446,25.8354,3045954.8701898,0
+WLK.US,D,20120502,000000,25.5728,25.6551,25.0367,25.2171,1445964.1293047,0
+WLK.US,D,20120503,000000,25.3826,25.4659,24.7968,24.9019,1578945.0551511,0
+WLK.US,D,20120504,000000,24.7008,24.7533,23.5323,23.6542,2207966.6792168,0
+WLK.US,D,20120507,000000,23.4708,24.0397,23.0079,23.9842,1914236.1863752,0
+WLK.US,D,20120508,000000,23.6819,23.8336,23.1181,23.7196,1482859.1597269,0
+WLK.US,D,20120509,000000,23.2934,23.8395,23.1488,23.7513,1449069.825953,0
+WLK.US,D,20120510,000000,24.0228,24.3023,23.8059,24.0684,953703.13857224,0
+WLK.US,D,20120511,000000,23.78,24.452,23.6314,24.2716,912891.17689969,0
+WLK.US,D,20120514,000000,23.8196,23.9455,23.5283,23.558,957282.05540502,0
+WLK.US,D,20120515,000000,23.6016,23.672,22.785,23.0595,3140320.4235784,0
+WLK.US,D,20120516,000000,23.218,23.5036,22.7116,22.7998,2170236.1982342,0
+WLK.US,D,20120517,000000,22.7067,22.7067,21.3351,21.5253,1786866.2998598,0
+WLK.US,D,20120518,000000,21.7265,22.0892,21.3896,21.4638,1527586.0346533,0
+WLK.US,D,20120521,000000,21.4648,22.443,21.3826,22.1517,1268569.1179931,0
+WLK.US,D,20120522,000000,22.3658,22.6948,22.0437,22.3905,1766864.9273263,0
+WLK.US,D,20120523,000000,22.0318,22.6869,21.6749,22.5639,1484167.8304719,0
+WLK.US,D,20120524,000000,23.1448,23.3172,22.5729,23.2577,1504180.3019863,0
+WLK.US,D,20120525,000000,23.2745,23.4231,22.886,23.2984,2097860.752952,0
+WLK.US,D,20120529,000000,23.5738,24.0684,23.5173,24.0357,1677342.5655919,0
+WLK.US,D,20120530,000000,23.7087,23.7087,22.9674,23.0337,1043941.8890722,0
+WLK.US,D,20120531,000000,23.0099,23.1488,22.2558,22.7622,1392443.8345313,0
+WLK.US,D,20120601,000000,22.1427,22.1427,20.7394,20.8276,2530009.6632701,0
+WLK.US,D,20120604,000000,20.9426,20.9426,20.2408,20.4272,1905498.2614324,0
+WLK.US,D,20120605,000000,20.3123,21.0188,20.3123,20.8434,2451727.5421664,0
+WLK.US,D,20120606,000000,21.1982,22.002,21.1912,21.6819,1553331.6342883,0
+WLK.US,D,20120607,000000,22.0823,22.3915,21.6086,21.7236,1177305.2252596,0
+WLK.US,D,20120608,000000,21.564,21.7026,21.1368,21.5957,1020061.9272223,0
+WLK.US,D,20120611,000000,21.9525,21.9525,20.8762,20.9029,2047330.1200267,0
+WLK.US,D,20120612,000000,20.9891,21.9525,20.9207,21.9,1842106.9366687,0
+WLK.US,D,20120613,000000,21.7066,21.7066,20.5759,20.7998,1420155.9717776,0
+WLK.US,D,20120614,000000,20.8365,20.889,20.1041,20.333,1587318.7317215,0
+WLK.US,D,20120615,000000,20.3975,20.9654,20.3628,20.9336,1109142.3477183,0
+WLK.US,D,20120618,000000,20.6898,21.4381,20.5501,21.3469,1337847.9476112,0
+WLK.US,D,20120619,000000,21.4748,22.2012,21.4748,22.0784,1162136.9543977,0
+WLK.US,D,20120620,000000,22.1517,22.2558,21.7066,21.7761,1309741.2920448,0
+WLK.US,D,20120621,000000,21.7801,21.9643,20.6521,20.7592,1493715.9810184,0
+WLK.US,D,20120622,000000,20.9654,21.4381,20.4985,21.3628,1327598.5432731,0
+WLK.US,D,20120625,000000,20.9029,20.9851,20.5828,20.7325,1782783.8928947,0
+WLK.US,D,20120626,000000,20.8574,21.1785,20.6948,20.8812,683585.22304127,0
+WLK.US,D,20120627,000000,20.9891,21.2716,20.8524,21.1745,573490.39575743,0
+WLK.US,D,20120628,000000,20.8147,21.2072,20.6858,21.102,1064682.8573312,0
+WLK.US,D,20120629,000000,21.7978,21.891,21.4748,21.8315,1242616.6737145,0
+WLK.US,D,20120702,000000,21.9902,22.0981,21.2409,21.7681,1053994.5387493,0
+WLK.US,D,20120703,000000,21.8147,22.4827,21.7731,22.3796,674610.18350712,0
+WLK.US,D,20120705,000000,22.4153,23.4856,22.3023,23.0049,2145023.3496811,0
+WLK.US,D,20120706,000000,22.6224,22.786,22.3162,22.5759,869420.50480865,0
+WLK.US,D,20120709,000000,23.0526,23.3292,22.6571,23.1288,1685047.276315,0
+WLK.US,D,20120710,000000,23.2795,23.3866,22.5312,22.7126,1140229.5841486,0
+WLK.US,D,20120711,000000,22.7433,22.8138,22.3479,22.5609,1051797.9495345,0
+WLK.US,D,20120712,000000,22.2597,22.7403,21.9,22.5312,723599.06708914,0
+WLK.US,D,20120713,000000,22.6254,23.1199,22.5561,23.0099,548803.23529851,0
+WLK.US,D,20120716,000000,22.898,23.1071,22.7315,23.0376,867099.80880769,0
+WLK.US,D,20120717,000000,23.0416,23.7671,22.9624,23.675,1278707.5325225,0
+WLK.US,D,20120718,000000,23.4688,24.4133,23.4688,24.3489,1495049.8767198,0
+WLK.US,D,20120719,000000,24.5769,24.9336,24.3529,24.559,1496489.7172387,0
+WLK.US,D,20120720,000000,24.1804,24.3232,24.0307,24.2627,611204.73276783,0
+WLK.US,D,20120723,000000,23.5046,24.01,23.237,23.9317,908394.07164913,0
+WLK.US,D,20120724,000000,24.0228,24.0724,23.3964,23.6442,800608.84138537,0
+WLK.US,D,20120725,000000,23.8533,23.996,23.4311,23.668,601732.25709086,0
+WLK.US,D,20120726,000000,24.0267,24.2161,23.7067,24.001,348460.57653035,0
+WLK.US,D,20120727,000000,24.3776,25.4797,24.3578,25.4232,1199207.5505174,0
+WLK.US,D,20120730,000000,25.4332,25.4332,25.004,25.1339,522634.86539202,0
+WLK.US,D,20120731,000000,25.0952,25.2815,24.788,24.7968,477914.04445525,0
+WLK.US,D,20120801,000000,25.0614,25.0902,24.7255,24.8296,948535.04947792,0
+WLK.US,D,20120802,000000,24.8553,27.0476,24.4955,26.7989,3179212.2615598,0
+WLK.US,D,20120803,000000,27.1497,27.8554,27.1497,27.5956,1718862.8440439,0
+WLK.US,D,20120806,000000,27.5164,28.5749,27.5074,28.4431,1658569.1439423,0
+WLK.US,D,20120807,000000,28.6899,29.1834,28.57,28.7998,1433917.6990632,0
+WLK.US,D,20120808,000000,28.8236,28.8563,28.3896,28.4054,978081.54556319,0
+WLK.US,D,20120809,000000,28.4054,28.4173,27.8762,28.0061,1568671.4348547,0
+WLK.US,D,20120810,000000,28.0456,28.112,27.6363,27.8939,1498627.7845544,0
+WLK.US,D,20120813,000000,27.9029,27.9614,27.3588,27.784,1018809.76038,0
+WLK.US,D,20120814,000000,28.0328,28.122,27.7176,27.8592,843309.64780306,0
+WLK.US,D,20120815,000000,27.771,28.0416,27.6621,27.9564,670362.30082711,0
+WLK.US,D,20120816,000000,28.0199,28.7671,27.9654,28.5432,1994285.0634344,0
+WLK.US,D,20120817,000000,28.4975,28.8643,28.4975,28.6622,2259761.5869634,0
+WLK.US,D,20120820,000000,28.8108,29.011,28.5343,28.9475,919788.68901385,0
+WLK.US,D,20120821,000000,29.0497,29.3024,28.7504,28.7811,414679.11442211,0
+WLK.US,D,20120822,000000,28.6779,29.1596,28.5977,29.0981,870496.09695518,0
+WLK.US,D,20120823,000000,28.9782,29.0903,28.7285,28.8782,1041385.0874782,0
+WLK.US,D,20120824,000000,28.8593,29.111,28.786,29.0278,479104.66240358,0
+WLK.US,D,20120827,000000,28.0099,28.8405,27.793,28.8038,2528913.8911583,0
+WLK.US,D,20120828,000000,28.568,28.9822,28.4857,28.8226,844202.61126429,0
+WLK.US,D,20120829,000000,28.8028,29.2726,28.573,29.007,607195.98267573,0
+WLK.US,D,20120830,000000,28.9079,29.1596,28.554,28.6314,705973.88546098,0
+WLK.US,D,20120831,000000,28.9425,28.9595,28.4906,28.8108,508241.50519476,0
+WLK.US,D,20120904,000000,28.9148,29.1279,28.6412,29.0457,1247471.9733477,0
+WLK.US,D,20120905,000000,29.1061,29.1636,28.7801,29.0228,760008.76934769,0
+WLK.US,D,20120906,000000,28.6889,30.2151,28.5897,29.9347,1912515.8443397,0
+WLK.US,D,20120907,000000,30.1308,30.1308,29.4044,29.9177,2367632.5820794,0
+WLK.US,D,20120910,000000,29.7513,30.0951,29.7513,29.8217,880638.54747764,0
+WLK.US,D,20120911,000000,29.9069,29.9892,29.5897,29.8613,737839.05955069,0
+WLK.US,D,20120912,000000,30.0327,30.2855,29.9772,30.2686,854063.55127186,0
+WLK.US,D,20120913,000000,30.2558,31.2686,30.1686,31.0159,1316783.0909104,0
+WLK.US,D,20120914,000000,31.2171,32.0189,31.1081,31.6255,1844362.0477828,0
+WLK.US,D,20120917,000000,31.5669,31.5908,30.9743,31.1209,887663.19337273,0
+WLK.US,D,20120918,000000,31.2052,31.4638,30.7157,31.0377,1548577.2344812,0
+WLK.US,D,20120919,000000,31.2003,31.6442,31.1388,31.4738,822140.86428124,0
+WLK.US,D,20120920,000000,31.1617,31.3439,30.7879,31.3113,541321.51319107,0
+WLK.US,D,20120921,000000,31.6552,32.0238,31.5055,31.5104,965635.55201022,0
+WLK.US,D,20120924,000000,31.335,31.4292,30.9466,31.2171,877335.08717018,0
+WLK.US,D,20120925,000000,31.4124,31.5055,30.4054,30.4371,1052242.9177678,0
+WLK.US,D,20120926,000000,30.4104,30.5768,29.8395,30.1338,863612.71081668,0
+WLK.US,D,20120927,000000,30.4212,30.6889,30.2121,30.6383,617215.33541031,0
+WLK.US,D,20120928,000000,30.5551,30.663,30.2686,30.6006,448913.41642933,0
+WLK.US,D,20121001,000000,31.0417,31.2766,30.7542,30.9267,392501.33263902,0
+WLK.US,D,20121002,000000,31.0793,31.1617,30.5601,31.1617,741813.50370191,0
+WLK.US,D,20121003,000000,31.1705,31.2052,30.8127,30.9743,607171.76671746,0
+WLK.US,D,20121004,000000,31.1617,31.5144,30.9783,31.4292,634881.8859672,0
+WLK.US,D,20121005,000000,31.6086,31.9505,31.5828,31.7374,462933.44726992,0
+WLK.US,D,20121008,000000,31.5313,31.6849,31.1617,31.3281,619088.03618327,0
+WLK.US,D,20121009,000000,31.4124,31.8782,30.8751,31.1864,819855.48321943,0
+WLK.US,D,20121010,000000,31.1289,31.1914,30.0278,30.2003,1116030.7788482,0
+WLK.US,D,20121011,000000,30.6383,30.7999,30.0556,30.1606,584648.907529,0
+WLK.US,D,20121012,000000,30.2558,30.681,29.6939,29.7295,1059916.3495449,0
+WLK.US,D,20121015,000000,29.6562,30.2935,29.3201,30.233,828340.1495986,0
+WLK.US,D,20121016,000000,30.4024,33.7136,30.4024,32.5809,7550076.6946563,0
+WLK.US,D,20121017,000000,32.347,33.0575,32.0853,32.5274,2633531.8758799,0
+WLK.US,D,20121018,000000,32.342,32.6026,31.5908,32.4589,1305277.4837368,0
+WLK.US,D,20121019,000000,32.342,32.342,31.46,31.6215,1009127.4130648,0
+WLK.US,D,20121022,000000,31.4827,31.9178,31.446,31.6304,835679.6029512,0
+WLK.US,D,20121023,000000,30.898,31.5789,30.3122,31.2973,1568100.3418388,0
+WLK.US,D,20121024,000000,31.6442,32.2835,31.0655,31.8543,1230838.6370105,0
+WLK.US,D,20121025,000000,32.0317,32.4232,31.3113,31.6512,924171.77746088,0
+WLK.US,D,20121026,000000,31.8306,32.6551,31.335,32.2211,1387020.4688769,0
+WLK.US,D,20121031,000000,32.448,32.6463,31.7027,31.8613,645361.34190893,0
+WLK.US,D,20121101,000000,31.9555,33.4183,31.8087,33.2409,1059708.4959031,0
+WLK.US,D,20121102,000000,33.2409,33.445,32.5669,32.6293,749540.41238684,0
+WLK.US,D,20121105,000000,32.6621,33.2409,32.5362,33.1844,563205.67648013,0
+WLK.US,D,20121106,000000,33.4223,33.5788,33.2449,33.342,564898.77556257,0
+WLK.US,D,20121107,000000,32.6343,33.3707,32.6026,32.8187,1639159.0443899,0
+WLK.US,D,20121108,000000,32.4431,33.1606,31.3678,32.4402,2097698.304232,0
+WLK.US,D,20121109,000000,32.1626,33.0843,32.015,32.2973,959674.39028253,0
+WLK.US,D,20121112,000000,32.3023,32.5809,31.7473,32.2002,771817.07599955,0
+WLK.US,D,20121113,000000,31.446,32.2281,30.5728,31.8881,1597869.8265398,0
+WLK.US,D,20121114,000000,32.0457,32.2211,30.6294,30.7454,1586725.4407439,0
+WLK.US,D,20121115,000000,30.5928,30.6937,29.2647,29.3201,2462153.5212002,0
+WLK.US,D,20121116,000000,29.7741,30.4499,29.4411,30.337,1392846.4248376,0
+WLK.US,D,20121119,000000,31.004,31.4292,30.5928,31.2171,2441520.5157551,0
+WLK.US,D,20121120,000000,31.0605,31.3836,30.6453,30.9238,2655106.2767028,0
+WLK.US,D,20121121,000000,31.013,31.0377,30.7324,31.0377,550608.33318795,0
+WLK.US,D,20121123,000000,31.3718,32.0982,31.2479,31.7899,535580.31308434,0
+WLK.US,D,20121126,000000,31.5739,31.8356,31.0605,31.3113,1117185.072859,0
+WLK.US,D,20121127,000000,31.3103,31.6522,30.8771,30.999,1107124.3511958,0
+WLK.US,D,20121128,000000,31.003,31.5482,30.5124,31.5283,1141251.6993873,0
+WLK.US,D,20121129,000000,31.7939,32.2696,31.6789,32.1239,918909.85152826,0
+WLK.US,D,20121130,000000,32.112,32.2528,31.8137,32.014,2720998.9081561,0
+WLK.US,D,20121203,000000,32.452,32.6263,31.8475,32.0882,1014662.7775262,0
+WLK.US,D,20121204,000000,32.0972,32.4569,31.7107,31.9693,1016505.2083513,0
+WLK.US,D,20121205,000000,31.8851,32.3836,31.7751,32.1894,1100059.3453702,0
+WLK.US,D,20121206,000000,31.8475,32.2746,31.8475,32.0635,1042698.8032142,0
+WLK.US,D,20121207,000000,32.1546,33.666,32.0972,33.5808,2193575.337016,0
+WLK.US,D,20121210,000000,33.5075,34.1587,33.4589,34.1348,1299640.2104511,0
+WLK.US,D,20121211,000000,34.5709,34.5759,33.6978,34.1001,815564.21361418,0
+WLK.US,D,20121212,000000,34.341,34.341,33.9485,34.1447,948288.85390218,0
+WLK.US,D,20121213,000000,34.0704,34.2786,33.6929,33.9396,769136.1676193,0
+WLK.US,D,20121214,000000,33.7741,34.7037,33.7701,34.6135,973847.78885884,0
+WLK.US,D,20121217,000000,34.7711,35.0001,34.6661,34.8822,916836.36010133,0
+WLK.US,D,20121218,000000,35.1041,35.4738,34.8822,35.4114,974407.78289385,0
+WLK.US,D,20121219,000000,35.4154,35.4738,34.7146,34.785,708306.68944107,0
+WLK.US,D,20121220,000000,34.7513,34.7711,34.2479,34.7563,1277668.2643134,0
+WLK.US,D,20121221,000000,33.8841,34.889,33.8286,34.7196,968372.9642931,0
+WLK.US,D,20121224,000000,34.7086,35.3935,34.5987,35.3767,382376.03508701,0
+WLK.US,D,20121226,000000,35.3717,35.571,34.8622,35.217,2950442.085778,0
+WLK.US,D,20121227,000000,35.1933,35.3322,34.1041,34.7513,556290.00239726,0
+WLK.US,D,20121228,000000,34.4669,34.7146,34.1587,34.22,447859.01324629,0
+WLK.US,D,20121231,000000,34.1834,35.3717,34.1834,35.0626,635329.8811952,0
+WLK.US,D,20130102,000000,36.0803,37.0764,35.9991,36.786,1645263.4838707,0
+WLK.US,D,20130103,000000,36.7572,36.7978,36.0268,36.1418,576582.97542828,0
+WLK.US,D,20130104,000000,36.2786,36.6929,36.1616,36.6066,650168.2096257,0
+WLK.US,D,20130107,000000,36.5085,36.6978,36.3945,36.6661,1004459.787108,0
+WLK.US,D,20130108,000000,36.6452,36.9277,36.23,36.8306,1520939.7631062,0
+WLK.US,D,20130109,000000,36.9971,37.6333,36.786,37.4699,1831162.3325286,0
+WLK.US,D,20130110,000000,37.5333,38.1646,37.1409,37.9763,1638193.4330539,0
+WLK.US,D,20130111,000000,37.8029,37.8574,37.4599,37.7512,1120491.5601613,0
+WLK.US,D,20130114,000000,37.7929,38.0962,37.6928,37.9813,797565.70262933,0
+WLK.US,D,20130115,000000,37.9029,37.9723,37.3103,37.7305,1118715.7232215,0
+WLK.US,D,20130116,000000,37.5621,37.5621,37.1576,37.4392,747383.17410421,0
+WLK.US,D,20130117,000000,37.7879,38.4767,37.679,38.0456,915566.03129036,0
+WLK.US,D,20130118,000000,38.1814,38.3658,37.675,38.2845,834859.28736476,0
+WLK.US,D,20130122,000000,38.3568,38.4897,37.9892,38.3688,790957.77301616,0
+WLK.US,D,20130123,000000,38.4817,38.6551,38.0725,38.5679,777350.42246444,0
+WLK.US,D,20130124,000000,38.6027,39.4193,38.6027,39.1052,1073732.5627367,0
+WLK.US,D,20130125,000000,39.3875,39.4917,38.7325,38.9693,1002793.9309786,0
+WLK.US,D,20130128,000000,39.1745,39.3043,38.8048,38.9327,868299.50774036,0
+WLK.US,D,20130129,000000,39.0496,39.7593,38.9733,39.6234,1292309.8380828,0
+WLK.US,D,20130130,000000,39.6096,39.783,39.4153,39.5809,717324.10690219,0
+WLK.US,D,20130131,000000,39.339,41.5897,39.0773,40.6165,2079925.8088576,0
+WLK.US,D,20130201,000000,40.786,41.2429,40.234,40.5799,1482835.952767,0
+WLK.US,D,20130204,000000,40.3172,40.3172,39.4837,39.5629,898066.97444485,0
+WLK.US,D,20130205,000000,39.8772,40.2984,39.795,40.0793,745272.34974159,0
+WLK.US,D,20130206,000000,39.8722,40.1438,39.7385,40.0913,1090267.0172444,0
+WLK.US,D,20130207,000000,40.3034,40.3361,39.4104,40.3222,994619.0270657,0
+WLK.US,D,20130208,000000,40.795,41.2657,40.4887,40.7612,964620.49975936,0
+WLK.US,D,20130211,000000,40.7612,40.7612,40.0913,40.2042,766530.93410866,0
+WLK.US,D,20130212,000000,40.126,40.4688,39.7543,40.3361,848474.70990258,0
+WLK.US,D,20130213,000000,40.6978,41.4054,40.5799,41.0061,1082606.7024448,0
+WLK.US,D,20130214,000000,40.7424,41.0575,40.4371,40.5887,817350.14053665,0
+WLK.US,D,20130215,000000,40.6037,40.8088,40.0081,40.6037,1546889.18039,0
+WLK.US,D,20130219,000000,41.0061,41.5095,40.5065,40.9336,2710336.8235291,0
+WLK.US,D,20130220,000000,41.0823,41.347,38.4341,38.4897,2190439.3704199,0
+WLK.US,D,20130221,000000,38.3538,38.4243,37.1457,37.9316,1699979.4415839,0
+WLK.US,D,20130222,000000,38.1487,39.015,37.9356,38.9148,952499.40364652,0
+WLK.US,D,20130225,000000,39.1954,39.3173,37.4827,37.4827,962598.46724374,0
+WLK.US,D,20130226,000000,37.7752,38.0358,37.4164,37.7425,1009924.5216911,0
+WLK.US,D,20130227,000000,37.003,38.7334,37.003,38.2924,1193976.9035308,0
+WLK.US,D,20130228,000000,38.2974,38.6968,38.1041,38.2052,668432.08715327,0
+WLK.US,D,20130301,000000,38.45,39.2895,37.6016,38.9128,1965263.246445,0
+WLK.US,D,20130304,000000,38.7236,39.0882,38.4777,38.8524,1184099.8195511,0
+WLK.US,D,20130305,000000,38.9713,39.5313,38.8524,39.1071,1017243.7950786,0
+WLK.US,D,20130306,000000,39.2627,40.4113,39.2627,40.341,1625494.1809374,0
+WLK.US,D,20130307,000000,40.8088,40.8088,40.0496,40.3559,902758.81635985,0
+WLK.US,D,20130308,000000,40.6572,41.6532,40.568,41.5917,1261848.1805746,0
+WLK.US,D,20130311,000000,41.3162,41.6254,40.8058,41.561,1065826.0523612,0
+WLK.US,D,20130312,000000,41.5887,42.5056,41.5838,42.0289,878683.10884727,0
+WLK.US,D,20130313,000000,42.2429,42.2429,41.7523,41.9822,649938.15802212,0
+WLK.US,D,20130314,000000,42.1953,42.9495,42.1666,42.8029,1178954.9374168,0
+WLK.US,D,20130315,000000,42.7602,43.0853,42.3757,43.0615,1684236.041713,0
+WLK.US,D,20130318,000000,42.3707,42.68,42.0951,42.338,630164.81909568,0
+WLK.US,D,20130319,000000,42.5096,42.5203,41.6482,42.4827,888683.29061489,0
+WLK.US,D,20130320,000000,42.8771,43.3489,42.7454,43.0764,597793.1278788,0
+WLK.US,D,20130321,000000,42.8167,43.5432,41.7276,41.8455,1187592.9715317,0
+WLK.US,D,20130322,000000,41.9992,42.343,41.5561,41.6769,561873.79877523,0
+WLK.US,D,20130325,000000,41.9992,42.7979,41.3123,41.9297,900912.34954169,0
+WLK.US,D,20130326,000000,42.234,42.5353,41.5511,41.9782,686221.73549801,0
+WLK.US,D,20130327,000000,41.6849,41.6849,40.8782,41.4995,631005.31464733,0
+WLK.US,D,20130328,000000,41.3886,41.9535,41.0991,41.4292,712806.82168641,0
+WLK.US,D,20130401,000000,41.2271,41.2766,39.7186,39.8762,1293190.693565,0
+WLK.US,D,20130402,000000,40.2042,40.2954,38.3578,38.5155,1314310.036172,0
+WLK.US,D,20130403,000000,38.6393,38.6492,37.329,38.1904,1911395.8562696,0
+WLK.US,D,20130404,000000,38.1487,38.8266,37.8247,38.4243,1635847.5120964,0
+WLK.US,D,20130405,000000,37.6265,38.2409,37.003,38.0715,1154101.2922448,0
+WLK.US,D,20130408,000000,38.0715,38.1904,37.2053,37.8851,1199097.5697069,0
+WLK.US,D,20130409,000000,38.0764,38.8692,37.9852,38.445,969783.54386237,0
+WLK.US,D,20130410,000000,38.6036,38.6443,37.8434,38.2449,1043310.2561607,0
+WLK.US,D,20130411,000000,38.4193,39.1209,38.0408,38.781,972521.96514352,0
+WLK.US,D,20130412,000000,38.4143,38.5065,37.1706,37.2765,1760958.2515048,0
+WLK.US,D,20130415,000000,36.903,37.0517,34.9217,35.0356,2682576.2543662,0
+WLK.US,D,20130416,000000,35.5253,36.895,35.3697,36.4074,1436967.9008071,0
+WLK.US,D,20130417,000000,35.8653,36.0912,35.4431,35.8137,1159643.719694,0
+WLK.US,D,20130418,000000,35.8137,35.9218,33.9922,34.9347,1876165.6729785,0
+WLK.US,D,20130419,000000,35.2815,36.6492,35.1635,36.4629,1545858.9931652,0
+WLK.US,D,20130422,000000,36.6631,37.35,35.9565,36.9654,1431317.5105439,0
+WLK.US,D,20130423,000000,37.0784,37.2053,36.5937,37.012,1172792.9850351,0
+WLK.US,D,20130424,000000,37.0605,39.1467,36.887,38.1676,1578149.9645211,0
+WLK.US,D,20130425,000000,38.4421,39.4322,38.4421,39.0417,1625365.0291598,0
+WLK.US,D,20130426,000000,38.8821,39.0665,37.2013,37.4292,1718120.2213235,0
+WLK.US,D,20130429,000000,37.6443,37.8751,36.8138,37.2438,863968.88720291,0
+WLK.US,D,20130430,000000,37.0883,37.2053,36.5749,36.8415,1153427.2814061,0
+WLK.US,D,20130501,000000,36.672,36.8138,34.7623,34.8375,2131513.8719607,0
+WLK.US,D,20130502,000000,35.1903,35.8543,34.8375,35.6809,2151235.7519758,0
+WLK.US,D,20130503,000000,36.1715,37.338,36.0219,36.5353,1666916.5865579,0
+WLK.US,D,20130506,000000,38.5501,39.5659,37.5075,39.4133,3733786.9669128,0
+WLK.US,D,20130507,000000,39.9069,40.9238,38.8019,40.5234,2064563.8103295,0
+WLK.US,D,20130508,000000,39.791,40.5987,39.5382,40.5451,1545485.6638085,0
+WLK.US,D,20130509,000000,40.4481,40.7434,39.4897,39.5839,1831233.9714051,0
+WLK.US,D,20130510,000000,39.5709,40.3906,39.462,40.3509,1325028.6247017,0
+WLK.US,D,20130513,000000,40.2389,40.5412,39.6126,39.9247,1423771.2125477,0
+WLK.US,D,20130514,000000,39.9337,40.9059,39.9337,40.9059,935064.92268974,0
+WLK.US,D,20130515,000000,40.8227,41.5739,40.2717,40.4698,1653046.8964583,0
+WLK.US,D,20130516,000000,40.6661,41.2102,39.9554,40.117,1412575.3678405,0
+WLK.US,D,20130517,000000,40.5015,41.0635,40.3509,40.9862,760109.66917383,0
+WLK.US,D,20130520,000000,41.0218,42.0864,40.7394,41.2677,1177431.3500423,0
+WLK.US,D,20130521,000000,41.2142,42.2131,41.2142,41.5739,933921.7276597,0
+WLK.US,D,20130522,000000,41.4659,42.2795,40.4838,40.892,1045201.1189022,0
+WLK.US,D,20130523,000000,40.122,41.0674,39.6691,40.8832,807605.23532914,0
+WLK.US,D,20130524,000000,40.5373,40.8603,40.0992,40.7661,469537.34089004,0
+WLK.US,D,20130528,000000,41.4798,42.1616,41.448,41.7523,1224025.8807503,0
+WLK.US,D,20130529,000000,41.341,41.7156,40.5065,41.2221,1111260.2350688,0
+WLK.US,D,20130530,000000,41.3162,41.6433,41.012,41.4213,951144.31898161,0
+WLK.US,D,20130531,000000,41.115,42.1566,41.0963,41.4698,784601.08397005,0
+WLK.US,D,20130603,000000,41.7196,42.0814,41.3291,42.004,1609557.0534002,0
+WLK.US,D,20130604,000000,42.1853,42.7474,41.1666,41.3578,1446455.511458,0
+WLK.US,D,20130605,000000,41.2795,41.2795,39.9247,40.6582,912778.16909442,0
+WLK.US,D,20130606,000000,40.6968,41.5115,40.2994,41.4292,889181.73575596,0
+WLK.US,D,20130607,000000,41.5115,42.3479,41.0189,41.7741,605889.32992737,0
+WLK.US,D,20130610,000000,41.891,42.1716,41.3976,41.9733,586573.06721328,0
+WLK.US,D,20130611,000000,41.2934,42.1546,40.9168,41.5422,577325.59814858,0
+WLK.US,D,20130612,000000,41.9257,42.0496,40.9931,41.0001,817390.50046711,0
+WLK.US,D,20130613,000000,40.8484,43.0645,40.6512,42.681,1666053.8930445,0
+WLK.US,D,20130614,000000,42.3717,44.1834,42.3717,43.4491,1728694.5231018,0
+WLK.US,D,20130617,000000,44.015,44.0784,42.7474,43.0695,1008776.2816698,0
+WLK.US,D,20130618,000000,43.2627,43.6185,43.1042,43.4817,847931.86883801,0
+WLK.US,D,20130619,000000,43.3708,43.4272,42.9466,43.0695,988511.56059013,0
+WLK.US,D,20130620,000000,41.9337,42.1299,41.4123,41.6204,1341690.2129902,0
+WLK.US,D,20130621,000000,41.905,42.223,40.673,41.6839,1387368.573277,0
+WLK.US,D,20130624,000000,41.7374,42.6155,40.4133,42.2588,1693857.8491327,0
+WLK.US,D,20130625,000000,42.4401,43.3143,41.6939,42.5105,1077785.7087523,0
+WLK.US,D,20130626,000000,42.7474,43.1091,42.0189,42.4798,1072191.8223918,0
+WLK.US,D,20130627,000000,42.8791,44.0664,42.7444,43.4451,1300786.432476,0
+WLK.US,D,20130628,000000,43.1547,43.3083,42.6195,42.8891,1410219.3569005,0
+WLK.US,D,20130701,000000,43.0269,44.2062,42.9892,43.6275,1237315.3968497,0
+WLK.US,D,20130702,000000,43.6859,43.8216,42.5531,43.3856,995522.08050955,0
+WLK.US,D,20130703,000000,43.2053,43.6452,43.0229,43.5333,272587.94327459,0
+WLK.US,D,20130705,000000,44.0337,44.2657,43.4956,43.9951,568981.18252774,0
+WLK.US,D,20130708,000000,44.341,44.9069,44.02,44.0912,831087.65186408,0
+WLK.US,D,20130709,000000,44.1646,44.8464,43.8513,44.4947,758704.13459584,0
+WLK.US,D,20130710,000000,44.2806,44.3985,43.8336,44.3043,972559.29807918,0
+WLK.US,D,20130711,000000,44.7018,45.11,44.2954,44.6671,683581.18704823,0
+WLK.US,D,20130712,000000,44.6671,44.7464,44.3093,44.7335,453182.48807284,0
+WLK.US,D,20130715,000000,44.8722,45.1359,44.5362,44.9199,491808.95951144,0
+WLK.US,D,20130716,000000,45.0754,45.2429,43.9585,44.5838,950678.1617849,0
+WLK.US,D,20130717,000000,44.8424,44.9713,44.2331,44.677,770811.10473304,0
+WLK.US,D,20130718,000000,44.6671,44.7552,43.8266,43.9624,988595.30744581,0
+WLK.US,D,20130719,000000,43.896,44.6086,43.8742,44.5411,687795.77278563,0
+WLK.US,D,20130722,000000,44.5669,44.8177,44.3043,44.3727,623042.30036926,0
+WLK.US,D,20130723,000000,44.7235,44.9069,44.1219,44.5759,927862.69310066,0
+WLK.US,D,20130724,000000,44.8009,45.0358,43.6859,43.8376,783232.88232774,0
+WLK.US,D,20130725,000000,43.7781,44.681,43.7731,44.336,911781.27881228,0
+WLK.US,D,20130726,000000,44.1924,44.5719,43.6998,44.0337,898903.43400346,0
+WLK.US,D,20130729,000000,43.9198,44.2855,43.5233,44.1458,1025025.1896696,0
+WLK.US,D,20130730,000000,44.8464,47.56,44.2111,46.8613,2168823.6006683,0
+WLK.US,D,20130731,000000,47.008,47.0556,46.12,46.1834,1140822.8751262,0
+WLK.US,D,20130801,000000,46.8227,47.2132,46.2112,46.5482,1302887.1668559,0
+WLK.US,D,20130802,000000,46.4283,46.4371,45.7702,46.1051,901576.27039762,0
+WLK.US,D,20130805,000000,45.9653,46.3866,45.7365,45.8435,433360.71722985,0
+WLK.US,D,20130806,000000,45.6364,45.6364,44.4292,44.9248,820846.31951202,0
+WLK.US,D,20130807,000000,44.7592,45.0427,44.1686,44.4342,1170666.0167003,0
+WLK.US,D,20130808,000000,44.8424,45.229,44.2657,44.8058,1085414.7446059,0
+WLK.US,D,20130809,000000,45.127,45.4292,44.2954,44.8633,768545.90363644,0
+WLK.US,D,20130812,000000,44.778,45.1923,44.6126,44.8979,527237.91546002,0
+WLK.US,D,20130813,000000,44.9852,46.3866,44.8633,45.9991,1391503.4481518,0
+WLK.US,D,20130814,000000,46.0675,46.3469,45.6968,46.0764,902192.76833527,0
+WLK.US,D,20130815,000000,45.3519,45.7851,44.2756,45.0705,1460661.1979787,0
+WLK.US,D,20130816,000000,44.8594,45.5472,44.3223,44.6671,1199820.012462,0
+WLK.US,D,20130819,000000,44.4124,44.9199,43.676,43.7651,1098614.4598601,0
+WLK.US,D,20130820,000000,43.676,44.6483,43.676,44.346,872607.93031606,0
+WLK.US,D,20130821,000000,44.2696,44.786,43.8643,44.448,786190.25623157,0
+WLK.US,D,20130822,000000,44.6226,45.9535,44.5976,45.5967,615488.93938525,0
+WLK.US,D,20130823,000000,45.6968,45.8217,45.0268,45.6909,466204.61963302,0
+WLK.US,D,20130826,000000,46.1051,46.5839,45.6621,45.8732,623368.20680765,0
+WLK.US,D,20130827,000000,45.4392,45.6532,44.4758,44.5046,817138.25090178,0
+WLK.US,D,20130828,000000,44.5362,45.4926,44.5362,45.0427,846128.78894509,0
+WLK.US,D,20130829,000000,44.9386,45.7017,44.7235,45.3331,593414.07542481,0
+WLK.US,D,20130830,000000,45.5075,45.673,44.8494,45.0129,335889.46719298,0
+WLK.US,D,20130903,000000,45.5472,46.229,45.012,45.4253,595323.10013516,0
+WLK.US,D,20130904,000000,45.4084,46.0784,44.9783,45.8365,1187440.6127943,0
+WLK.US,D,20130905,000000,45.7572,46.5512,45.7572,46.4996,520090.17177707,0
+WLK.US,D,20130906,000000,46.7206,46.8802,45.6909,46.8158,768164.50229368,0
+WLK.US,D,20130909,000000,47.1695,47.8881,46.8802,47.4837,1240910.4576546,0
+WLK.US,D,20130910,000000,47.8306,47.9634,47.2805,47.5313,506090.3209017,0
+WLK.US,D,20130911,000000,46.6771,46.8642,45.0031,45.9476,2539172.3764808,0
+WLK.US,D,20130912,000000,45.8088,46.1547,45.2329,45.561,586227.98980793,0
+WLK.US,D,20130913,000000,45.5878,46.3073,45.0744,45.9535,1000255.2913532,0
+WLK.US,D,20130916,000000,46.46,46.9317,46.0605,46.6185,728197.07216583,0
+WLK.US,D,20130917,000000,46.6551,46.894,46.3212,46.5462,594147.61716077,0
+WLK.US,D,20130918,000000,46.6274,47.245,46.0398,46.8158,835924.78952869,0
+WLK.US,D,20130919,000000,47.0734,47.6145,46.9654,47.3499,638317.52504687,0
+WLK.US,D,20130920,000000,47.2805,47.4926,46.3212,46.4718,914545.9340482,0
+WLK.US,D,20130923,000000,46.3441,46.3441,45.5155,45.7662,540011.83344792,0
+WLK.US,D,20130924,000000,45.8643,46.1904,45.4034,45.7117,514523.52836954,0
+WLK.US,D,20130925,000000,45.8227,46.3172,45.4084,46.1457,584637.80854813,0
+WLK.US,D,20130926,000000,46.4718,47.3024,46.4718,47.237,507933.76072508,0
+WLK.US,D,20130927,000000,47.1001,47.1795,46.5075,46.6096,400014.33369257,0
+WLK.US,D,20130930,000000,46.3321,46.898,46.2489,46.6621,541243.82032495,0
+WLK.US,D,20131001,000000,47.1478,48.2389,47.0149,47.8782,839698.44302591,0
+WLK.US,D,20131002,000000,47.8782,48.1279,47.0646,48.11,874735.90764911,0
+WLK.US,D,20131003,000000,48.0576,48.0576,46.8545,47.9931,885722.88971626,0
+WLK.US,D,20131004,000000,47.9684,48.1052,47.57,47.9416,740159.75555165,0
+WLK.US,D,20131007,000000,47.5848,48.4599,47.227,47.8534,968079.34579906,0
+WLK.US,D,20131008,000000,47.7761,48.0427,46.5759,46.6988,570359.47415266,0
+WLK.US,D,20131009,000000,46.904,47.7543,46.0506,46.7483,432149.9193163,0
+WLK.US,D,20131010,000000,47.5749,48.235,47.4114,48.0347,642905.44014095,0
+WLK.US,D,20131011,000000,47.9416,48.2697,47.7979,48.1448,569922.57790552,0
+WLK.US,D,20131014,000000,47.7661,48.3232,47.6522,48.2568,392531.60258686,0
+WLK.US,D,20131015,000000,48.0477,48.6225,47.8306,48.2737,434061.97102145,0
+WLK.US,D,20131016,000000,48.562,49.3113,48.11,48.6512,579406.15256336,0
+WLK.US,D,20131017,000000,48.5194,49.6909,48.5194,49.2895,678459.51187393,0
+WLK.US,D,20131018,000000,49.6601,49.6601,49.1507,49.4034,717052.68636991,0
+WLK.US,D,20131021,000000,49.4382,49.6185,48.8543,49.334,336439.37124538,0
+WLK.US,D,20131022,000000,49.4866,50.1686,48.893,49.2845,517562.63113255,0
+WLK.US,D,20131023,000000,49.121,49.5888,48.7176,49.334,303752.87257097,0
+WLK.US,D,20131024,000000,49.334,49.5105,48.8415,49.236,438509.63535721,0
+WLK.US,D,20131025,000000,49.5848,49.6363,47.9327,49.1933,965703.15489372,0
+WLK.US,D,20131028,000000,49.2765,49.3013,47.5749,48.0616,1122489.3767186,0
+WLK.US,D,20131029,000000,48.1963,48.1963,47.4501,48.0477,929687.97095534,0
+WLK.US,D,20131030,000000,48.0427,48.6959,47.57,47.8445,1197753.5840229,0
+WLK.US,D,20131031,000000,47.8108,48.4272,47.7187,47.8931,995696.63720875,0
+WLK.US,D,20131101,000000,47.8306,48.0952,47.2727,47.4213,845893.69235021,0
+WLK.US,D,20131104,000000,47.4808,48.4401,47.4311,48.235,1113040.1080016,0
+WLK.US,D,20131105,000000,47.9288,48.1815,47.3499,47.8306,1019334.4394759,0
+WLK.US,D,20131106,000000,48.2082,48.9645,47.9595,48.4302,1383689.7656163,0
+WLK.US,D,20131107,000000,49.8385,50.901,48.9377,49.0189,2389918.3266765,0
+WLK.US,D,20131108,000000,49.1676,51.3778,49.1676,50.8118,1920505.0925725,0
+WLK.US,D,20131111,000000,50.9158,51.0338,50.2171,50.9347,1053817.9640537,0
+WLK.US,D,20131112,000000,50.9298,51.016,50.0725,50.1537,1116328.4333352,0
+WLK.US,D,20131113,000000,49.9089,51.4669,49.7791,51.4163,1599664.8344466,0
+WLK.US,D,20131114,000000,51.5324,51.681,50.9971,51.5274,1385495.872504,0
+WLK.US,D,20131115,000000,51.6631,51.8217,51.1666,51.8217,557054.82307932,0
+WLK.US,D,20131118,000000,52.0398,52.23,51.5324,51.7375,493590.85044088,0
+WLK.US,D,20131119,000000,51.6324,51.6324,50.682,51.006,827246.39548336,0
+WLK.US,D,20131120,000000,51.0695,51.2271,50.5145,50.7493,429076.51061243,0
+WLK.US,D,20131121,000000,50.8931,51.4302,50.7236,51.0872,343135.08370727,0
+WLK.US,D,20131122,000000,51.1537,51.6086,50.9941,51.4847,441287.40757053,0
+WLK.US,D,20131125,000000,51.3965,51.3965,49.7791,50.1587,987899.09864553,0
+WLK.US,D,20131126,000000,50.2122,50.9158,50.12,50.4253,998118.23303585,0
+WLK.US,D,20131127,000000,50.7236,51.2548,50.3172,50.6096,680162.70093899,0
+WLK.US,D,20131129,000000,50.8356,50.9426,50.0952,50.1943,396658.40547553,0
+WLK.US,D,20131202,000000,50.5769,52.4976,50.3559,51.2053,1043886.3941679,0
+WLK.US,D,20131203,000000,51.0239,51.4927,50.7067,51.0497,747086.52861539,0
+WLK.US,D,20131204,000000,50.8633,51.2033,49.8336,50.7999,744591.27591522,0
+WLK.US,D,20131205,000000,50.674,50.8138,50.0814,50.3331,622754.73586478,0
+WLK.US,D,20131206,000000,50.6928,51.6541,50.6928,51.2301,665384.91240417,0
+WLK.US,D,20131209,000000,51.3688,51.7553,50.9565,51.5362,585373.36828061,0
+WLK.US,D,20131210,000000,51.5264,52.0388,50.9654,51.0367,688363.83880672,0
+WLK.US,D,20131211,000000,50.9703,51.1299,49.6046,49.8247,1216768.1562568,0
+WLK.US,D,20131212,000000,49.8088,50.3658,49.4946,50.0219,726298.13743809,0
+WLK.US,D,20131213,000000,50.2033,50.6017,50.0496,50.2746,640667.48199742,0
+WLK.US,D,20131216,000000,50.4213,51.1884,50.4213,50.9138,407388.09298605,0
+WLK.US,D,20131217,000000,51.1349,51.2706,50.3569,51.2033,710865.50903169,0
+WLK.US,D,20131218,000000,51.1844,51.9901,50.7256,51.9367,626368.96763671,0
+WLK.US,D,20131219,000000,51.7216,51.8445,50.9951,51.3281,339691.37264151,0
+WLK.US,D,20131220,000000,51.5134,52.4431,51.3193,52.1606,1483266.7950246,0
+WLK.US,D,20131223,000000,52.5838,52.7008,52.0793,52.1518,440865.64629731,0
+WLK.US,D,20131224,000000,52.2687,52.9773,52.2687,52.8474,163084.38897187,0
+WLK.US,D,20131226,000000,52.8802,53.0238,52.2777,52.7444,205052.66265185,0
+WLK.US,D,20131227,000000,53.2657,54.1378,53.2241,53.7861,803778.10492408,0
+WLK.US,D,20131230,000000,53.7861,54.0269,53.2241,53.9604,398912.50759124,0
+WLK.US,D,20131231,000000,54.0854,54.4619,53.9654,54.4292,400989.02601297,0
+WLK.US,D,20140102,000000,54.0012,54.1913,53.1884,53.6175,681897.16895013,0
+WLK.US,D,20140103,000000,53.6473,53.7076,53.2558,53.5302,484663.233825,0
+WLK.US,D,20140106,000000,53.5749,53.5749,52.6463,52.7781,600935.14846445,0
+WLK.US,D,20140107,000000,52.8267,53.3291,52.7831,53.1845,536084.81221499,0
+WLK.US,D,20140108,000000,53.2607,53.4679,52.7255,53.2469,514169.36997983,0
+WLK.US,D,20140109,000000,53.4193,53.7246,52.9228,53.3628,557052.8050828,0
+WLK.US,D,20140110,000000,53.4976,54.7216,53.4976,54.2528,701476.78021042,0
+WLK.US,D,20140113,000000,54.125,55.0576,53.3054,53.4143,666904.46378567,0
+WLK.US,D,20140114,000000,53.6512,54.8792,53.6512,54.6918,561935.34766917,0
+WLK.US,D,20140115,000000,54.7454,55.5263,54.6324,55.3459,919521.30447461,0
+WLK.US,D,20140116,000000,55.1775,55.3826,54.7781,55.003,439938.37689519,0
+WLK.US,D,20140117,000000,54.6988,55.0655,53.6175,54.4391,762875.33340802,0
+WLK.US,D,20140121,000000,55.1675,55.564,54.4471,54.8226,589782.69068244,0
+WLK.US,D,20140122,000000,54.9803,54.9803,53.889,54.6918,914176.64068456,0
+WLK.US,D,20140123,000000,54.0269,54.0991,51.9119,53.2875,1901562.1592151,0
+WLK.US,D,20140124,000000,52.5838,52.6294,51.351,51.4153,1044096.2658062,0
+WLK.US,D,20140127,000000,51.6226,52.2201,50.8306,51.6978,1183577.1584518,0
+WLK.US,D,20140128,000000,51.895,53.0487,51.895,52.567,896382.95634676,0
+WLK.US,D,20140129,000000,52.347,53.2786,52.0576,52.5343,1798568.6616942,0
+WLK.US,D,20140130,000000,53.2339,54.5193,53.0041,54.2073,1099604.2871544,0
+WLK.US,D,20140131,000000,53.5352,55.459,53.5352,54.1864,934489.79368081,0
+WLK.US,D,20140203,000000,54.0012,54.4669,52.3341,52.673,1181894.1493519,0
+WLK.US,D,20140204,000000,53.1795,53.7196,52.5293,52.9842,1068387.8989467,0
+WLK.US,D,20140205,000000,52.4788,52.9446,51.8068,52.6968,1347186.2265195,0
+WLK.US,D,20140206,000000,52.9723,54.1211,52.9723,54.0626,552076.42565813,0
+WLK.US,D,20140207,000000,54.6285,55.3153,54.2528,55.1874,746940.2238675,0
+WLK.US,D,20140210,000000,55.0576,55.5046,54.6681,55.3232,673039.1732143,0
+WLK.US,D,20140211,000000,55.1191,56.3291,55.1191,55.896,1251372.7606259,0
+WLK.US,D,20140212,000000,55.9495,56.6869,55.7949,55.9545,671437.89297363,0
+WLK.US,D,20140213,000000,55.1191,56.797,55.1191,56.5511,962745.7809899,0
+WLK.US,D,20140214,000000,56.6869,57.7216,56.3737,57.6334,1507933.7755182,0
+WLK.US,D,20140218,000000,58.1814,58.7365,57.6334,58.0942,1202189.1403795,0
+WLK.US,D,20140219,000000,57.6919,58.2935,57.3271,57.5769,1361016.5656869,0
+WLK.US,D,20140220,000000,58.1814,58.8405,56.1706,58.6224,1246769.7105579,0
+WLK.US,D,20140221,000000,59.3688,59.4501,58.6631,58.781,910521.03998392,0
+WLK.US,D,20140224,000000,58.904,59.7365,58.8148,58.8188,1045742.9509686,0
+WLK.US,D,20140225,000000,58.4738,58.7483,58.0011,58.2469,1315903.2444266,0
+WLK.US,D,20140226,000000,58.6294,59.7147,58.4163,59.3569,764529.08155827,0
+WLK.US,D,20140227,000000,59.0051,59.56,58.8515,59.0933,614349.78034827,0
+WLK.US,D,20140228,000000,60.116,60.6799,59.3292,59.56,1109127.2127445,0
+WLK.US,D,20140303,000000,59.01,59.9931,58.8375,59.8217,628243.68640619,0
+WLK.US,D,20140304,000000,60.6414,60.9307,59.8812,60.3261,712890.5685421,0
+WLK.US,D,20140305,000000,60.2687,60.9475,60.0546,60.7424,645401.70183938,0
+WLK.US,D,20140306,000000,60.9655,62.009,60.5512,61.4024,843023.09229685,0
+WLK.US,D,20140307,000000,61.7841,61.7929,60.7514,60.9475,559576.30973428,0
+WLK.US,D,20140310,000000,60.8188,61.2478,60.3212,61.1399,630915.51380208,0
+WLK.US,D,20140311,000000,61.0804,61.6433,60.3639,60.5145,571429.01230962,0
+WLK.US,D,20140312,000000,60.1983,60.3599,59.6443,60.0983,770076.55399882,0
+WLK.US,D,20140313,000000,60.3183,60.5065,59.2567,59.3767,479833.15914822,0
+WLK.US,D,20140314,000000,59.2974,59.8366,59.2607,59.4531,306837.38025573,0
+WLK.US,D,20140317,000000,59.6761,60.4838,59.563,59.8127,521969.93553784,0
+WLK.US,D,20140318,000000,59.9446,60.6502,59.9446,60.3727,505642.32567369,0
+WLK.US,D,20140319,000000,60.4084,60.573,59.2508,59.7494,355698.12105857,0
+WLK.US,D,20140320,000000,59.4907,60.3727,59.242,60.348,520658.23779817,0
+WLK.US,D,20140321,000000,60.5195,60.9734,59.8217,59.8316,971664.31662141,0
+WLK.US,D,20140324,000000,60.1518,60.6374,58.8207,59.464,564669.73295727,0
+WLK.US,D,20140325,000000,59.895,60.3549,59.233,59.2508,538221.8705324,0
+WLK.US,D,20140326,000000,59.8515,59.9446,58.2569,58.2944,483320.25713923,0
+WLK.US,D,20140327,000000,58.0992,58.5372,56.5066,57.5264,788861.07462921,0
+WLK.US,D,20140328,000000,57.6969,58.6521,57.5541,58.456,472017.4586163,0
+WLK.US,D,20140331,000000,59.0476,59.4223,58.5372,59.126,785730.15302444,0
+WLK.US,D,20140401,000000,59.3668,60.0011,59.3668,59.9446,562488.27871635,0
+WLK.US,D,20140402,000000,60.116,60.9575,59.8416,60.9208,409964.06554712,0
+WLK.US,D,20140403,000000,60.9832,61.5105,60.6274,60.904,931333.6471195,0
+WLK.US,D,20140404,000000,61.5551,61.9218,59.6364,60.2558,925953.66839031,0
+WLK.US,D,20140407,000000,60.0983,60.0983,57.3767,57.679,690980.17129824,0
+WLK.US,D,20140408,000000,57.7315,58.6066,57.2845,57.6423,641752.1551283,0
+WLK.US,D,20140409,000000,57.6503,58.9544,57.5452,58.6978,404372.19718307,0
+WLK.US,D,20140410,000000,58.7593,58.8632,56.7632,56.9902,585894.01138344,0
+WLK.US,D,20140411,000000,56.5066,57.1775,55.8197,55.8931,749782.57196955,0
+WLK.US,D,20140414,000000,56.33,56.9406,55.4361,55.7147,666779.34800127,0
+WLK.US,D,20140415,000000,55.8543,56.5799,55.1299,56.4887,739546.28460879,0
+WLK.US,D,20140416,000000,57.1409,58.3371,56.8376,58.0992,802984.02329245,0
+WLK.US,D,20140417,000000,58.2132,58.7345,57.8187,58.2944,535498.58422518,0
+WLK.US,D,20140421,000000,58.5274,58.9099,58.0625,58.5629,529771.51009412,0
+WLK.US,D,20140422,000000,58.7693,59.786,58.5105,59.563,497584.46555906,0
+WLK.US,D,20140423,000000,59.7494,60.0268,58.778,59.0387,503632.40113721,0
+WLK.US,D,20140424,000000,59.4728,59.6364,58.0625,58.7593,476028.22670491,0
+WLK.US,D,20140425,000000,58.5552,58.5552,57.7415,58.0189,271133.97678007,0
+WLK.US,D,20140428,000000,58.3123,58.7693,56.6938,57.349,792319.92066891,0
+WLK.US,D,20140429,000000,60.7514,65.5572,60.5997,63.012,3369611.2424629,0
+WLK.US,D,20140430,000000,62.8961,63.8614,62.5184,63.6096,1324575.5844823,0
+WLK.US,D,20140501,000000,63.4937,63.5492,62.905,63.3083,868865.55576495,0
+WLK.US,D,20140502,000000,63.344,63.8524,62.9128,63.3083,909570.56362179,0
+WLK.US,D,20140505,000000,63.5214,68.4154,63.4402,67.1964,2368461.9786502,0
+WLK.US,D,20140506,000000,67.2637,69.2499,66.7653,68.5491,1387189.9805848,0
+WLK.US,D,20140507,000000,68.6256,69.3618,68.345,68.8019,1041011.7581214,0
+WLK.US,D,20140508,000000,68.6582,68.9239,67.0656,67.5799,1096140.3961234,0
+WLK.US,D,20140509,000000,67.4778,67.7008,66.1993,66.7801,1032200.1763056,0
+WLK.US,D,20140512,000000,67.1022,67.8753,67.1022,67.4778,675142.93458909,0
+WLK.US,D,20140513,000000,67.7434,67.8276,66.7653,66.8168,534598.55777611,0
+WLK.US,D,20140514,000000,66.79,67.0943,66.3698,66.5502,646941.4331861,0
+WLK.US,D,20140515,000000,66.4689,66.683,65.0745,66.1358,734778.76782421,0
+WLK.US,D,20140516,000000,66.3371,67.461,65.566,67.4074,703138.60034676,0
+WLK.US,D,20140519,000000,67.3272,69.0527,67.0656,68.0923,627102.50937268,0
+WLK.US,D,20140520,000000,68.1022,69.1041,67.7266,68.5354,982271.91534233,0
+WLK.US,D,20140521,000000,68.7464,69.4094,68.353,68.7008,732270.39814664,0
+WLK.US,D,20140522,000000,68.8019,69.0883,68.3629,68.4154,555947.95198669,0
+WLK.US,D,20140523,000000,68.5412,68.9526,68.2321,68.793,481924.81254386,0
+WLK.US,D,20140527,000000,69.2845,69.687,68.3965,68.8108,637122.87110552,0
+WLK.US,D,20140528,000000,70.8832,71.2687,69.907,70.8207,1132822.5279124,0
+WLK.US,D,20140529,000000,71.4531,72.896,70.6245,72.6979,947489.72727923,0
+WLK.US,D,20140530,000000,72.7633,72.9427,72.018,72.349,2513595.2795554,0
+WLK.US,D,20140602,000000,72.2251,72.8535,71.9902,72.571,598204.7991694,0
+WLK.US,D,20140603,000000,72.2529,73.1468,72.1438,72.3856,590559.61934363,0
+WLK.US,D,20140604,000000,72.2617,73.3104,71.9288,72.6622,1422459.5148081,0
+WLK.US,D,20140605,000000,73.1101,73.2915,72.0636,72.6979,618478.60123345,0
+WLK.US,D,20140606,000000,72.914,73.6909,72.6532,73.674,636302.55551909,0
+WLK.US,D,20140609,000000,73.4769,73.7989,73.1816,73.3182,472754.02734702,0
+WLK.US,D,20140610,000000,73.1884,73.5403,72.6979,73.5036,440624.49571287,0
+WLK.US,D,20140611,000000,73.346,73.6661,72.9427,73.5115,389505.61680126,0
+WLK.US,D,20140612,000000,73.5036,74.4254,73.346,73.5502,559915.33315007,0
+WLK.US,D,20140613,000000,73.5769,74.0695,72.9327,73.7454,333356.88155715,0
+WLK.US,D,20140616,000000,73.5215,74.0329,73.1468,73.7177,425997.04791898,0
+WLK.US,D,20140617,000000,73.6493,74.4174,73.4769,74.1221,332244.96547321,0
+WLK.US,D,20140618,000000,74.4749,74.9823,74.0596,74.9456,424815.51095501,0
+WLK.US,D,20140619,000000,74.9456,75.6503,74.8476,75.4907,538838.36847004,0
+WLK.US,D,20140620,000000,75.5472,75.9804,75.3748,75.8594,543810.71190167,0
+WLK.US,D,20140623,000000,75.795,75.9308,75.2419,75.6978,453989.68668187,0
+WLK.US,D,20140624,000000,75.6146,76.0744,74.7207,74.7494,410865.10099445,0
+WLK.US,D,20140625,000000,74.4887,75.4272,74.1221,74.3202,671125.10351264,0
+WLK.US,D,20140626,000000,74.2757,74.4254,73.7097,74.3202,539356.99357635,0
+WLK.US,D,20140627,000000,74.0695,74.9001,74.0695,74.7762,598310.74398684,0
+WLK.US,D,20140630,000000,74.7841,75.3302,74.6038,74.9555,307203.64662457,0
+WLK.US,D,20140701,000000,75.3033,76.4193,75.0884,75.9565,356733.35327465,0
+WLK.US,D,20140702,000000,75.8594,76.5848,75.5749,76.1528,632717.58469673,0
+WLK.US,D,20140703,000000,76.3341,76.904,76.3341,76.6553,195456.08018875,0
+WLK.US,D,20140707,000000,76.6553,76.7504,75.9645,76.0656,552646.50967575,0
+WLK.US,D,20140708,000000,75.8039,76.0556,74.4966,75.3658,701462.65423476,0
+WLK.US,D,20140709,000000,75.8039,76.4273,75.3748,76.4045,494000.50373496,0
+WLK.US,D,20140710,000000,75.2876,75.8941,74.6135,75.4907,428993.77275499,0
+WLK.US,D,20140711,000000,75.6791,76.6642,74.9001,76.6374,528631.34205886,0
+WLK.US,D,20140714,000000,77.0031,77.0745,75.3658,75.7494,518561.53941121,0
+WLK.US,D,20140715,000000,76.0656,76.5482,75.2044,75.5929,434512.99324423,0
+WLK.US,D,20140716,000000,75.8782,76.1092,75.2131,75.6503,288904.45415787,0
+WLK.US,D,20140717,000000,75.6592,76.0457,75.1785,75.8406,483252.65425573,0
+WLK.US,D,20140718,000000,76.0943,77.6284,75.8782,77.2974,565183.31307225,0
+WLK.US,D,20140721,000000,77.139,78.1587,77.0923,77.8098,511737.68417012,0
+WLK.US,D,20140722,000000,77.9169,79.4263,77.8178,79.2846,820195.51563348,0
+WLK.US,D,20140723,000000,79.4362,80.3163,79.3381,80.2548,782337.90086998,0
+WLK.US,D,20140724,000000,80.458,80.5384,80.0557,80.3371,659869.72790797,0
+WLK.US,D,20140725,000000,80.4492,82.1497,79.6434,81.6583,862140.58235346,0
+WLK.US,D,20140728,000000,81.6583,82.3004,81.3172,81.9506,865446.06065743,0
+WLK.US,D,20140729,000000,81.8089,81.8089,80.3321,80.5384,770800.00575217,0
+WLK.US,D,20140730,000000,81.0576,81.2529,79.7424,80.0557,1109738.6656908,0
+WLK.US,D,20140731,000000,79.6434,79.7801,77.899,78.2043,996512.91680214,0
+WLK.US,D,20140801,000000,77.7722,78.6948,77.7453,78.5145,554613.04728701,0
+WLK.US,D,20140804,000000,78.5145,80.019,78.1587,79.8833,574609.3748292,0
+WLK.US,D,20140805,000000,76.5948,77.8535,75.1954,76.5383,1935169.8733021,0
+WLK.US,D,20140806,000000,76.5482,78.8911,76.3253,78.3282,642992.21399142,0
+WLK.US,D,20140807,000000,78.4798,79.1785,77.5412,77.9169,514333.83669642,0
+WLK.US,D,20140808,000000,78.3192,78.6532,77.7166,78.5313,261101.5070681,0
+WLK.US,D,20140811,000000,78.8198,79.8238,78.5145,78.5482,639385.04520733,0
+WLK.US,D,20140812,000000,78.5769,78.9179,78.0051,78.2737,385410.0928587,0
+WLK.US,D,20140813,000000,78.4798,79.7969,78.1241,79.574,526693.05639893,0
+WLK.US,D,20140814,000000,79.8733,80.0734,79.4184,79.679,347973.23037015,0
+WLK.US,D,20140815,000000,79.91,80.2181,79.2251,79.7969,484787.34061114,0
+WLK.US,D,20140818,000000,81.459,82.6384,81.2618,82.1339,1142814.637694,0
+WLK.US,D,20140819,000000,82.355,83.241,82.355,83.1676,484753.03467026,0
+WLK.US,D,20140820,000000,83.0091,83.6622,82.794,83.5531,351644.97504297,0
+WLK.US,D,20140821,000000,83.8762,84.129,83.3034,84.12,538976.60123184,0
+WLK.US,D,20140822,000000,83.795,83.9129,83.2331,83.7217,338919.48897162,0
+WLK.US,D,20140825,000000,84.5927,85.3332,84.2954,84.9842,389195.85433504,0
+WLK.US,D,20140826,000000,85.0111,85.4689,84.566,84.9397,414873.85108655,0
+WLK.US,D,20140827,000000,85.2678,85.6285,84.6919,85.5759,266956.72397835,0
+WLK.US,D,20140828,000000,85.3162,86.2617,85.0032,85.9873,273087.39741393,0
+WLK.US,D,20140829,000000,86.1042,86.9446,85.9784,86.9178,279306.8626965,0
+WLK.US,D,20140902,000000,87.024,88.0111,86.7732,87.6622,592371.7802209,0
+WLK.US,D,20140903,000000,87.3877,88.2391,87.02,87.6672,354866.70649127,0
+WLK.US,D,20140904,000000,87.5334,88.0507,86.4491,86.6155,504836.13606293,0
+WLK.US,D,20140905,000000,86.6355,87.2093,86.2915,87.1656,292018.2227922,0
+WLK.US,D,20140908,000000,86.7662,87.1489,86.0626,86.2221,644786.2129,0
+WLK.US,D,20140909,000000,86.2568,86.4749,84.7326,84.8614,480530.37694677,0
+WLK.US,D,20140910,000000,84.8336,85.6107,84.3401,85.3619,579883.40874096,0
+WLK.US,D,20140911,000000,84.8703,85.2776,84.2944,85.0209,391373.2725829,0
+WLK.US,D,20140912,000000,84.8525,84.9932,83.2836,83.569,458153.8225062,0
+WLK.US,D,20140915,000000,83.463,83.685,82.3598,83.685,416709.21892383,0
+WLK.US,D,20140916,000000,83.4967,84.5185,83.246,84.0141,517884.50157788,0
+WLK.US,D,20140917,000000,84.3946,84.9575,83.785,84.1537,409099.35403719,0
+WLK.US,D,20140918,000000,84.5462,85.1488,84.4928,84.7246,326301.96571422,0
+WLK.US,D,20140919,000000,84.9842,85.6394,84.5917,85.4184,644673.20509473,0
+WLK.US,D,20140922,000000,85.3441,85.3441,83.4818,83.5234,542178.1527149,0
+WLK.US,D,20140923,000000,83.4342,83.8307,82.3133,82.3311,626769.53994645,0
+WLK.US,D,20140924,000000,82.3877,82.8605,81.2727,82.5809,715547.26096407,0
+WLK.US,D,20140925,000000,82.5719,82.7098,80.7176,80.7911,795570.91306676,0
+WLK.US,D,20140926,000000,80.9565,82.2419,80.7008,81.7939,600450.82929903,0
+WLK.US,D,20140929,000000,80.8832,81.5521,80.0377,80.8931,800170.93613997,0
+WLK.US,D,20140930,000000,80.8376,81.0685,77.5631,77.6166,1617266.8091148,0
+WLK.US,D,20141001,000000,77.2925,77.2925,74.1736,74.7851,1801878.1759912,0
+WLK.US,D,20141002,000000,74.4174,74.7117,71.6542,74.2925,1781005.02896,0
+WLK.US,D,20141003,000000,74.909,75.0537,73.3628,73.3717,1065052.1506948,0
+WLK.US,D,20141006,000000,73.5383,74.1488,73.3717,73.6989,446949.90581286,0
+WLK.US,D,20141007,000000,73.4204,73.6394,71.8723,71.9089,626022.88123309,0
+WLK.US,D,20141008,000000,71.8089,73.344,69.7652,73.2995,1249488.9608721,0
+WLK.US,D,20141009,000000,73.7087,73.9952,71.0269,71.0913,869155.13826593,0
+WLK.US,D,20141010,000000,71.0725,71.0725,67.5809,67.6305,2314566.3365235,0
+WLK.US,D,20141013,000000,67.8396,68.8851,63.453,63.4987,1588934.1379378,0
+WLK.US,D,20141014,000000,64.1715,64.6483,61.1071,62.683,1829534.8183331,0
+WLK.US,D,20141015,000000,61.124,62.7762,59.4501,62.6632,2558716.6728019,0
+WLK.US,D,20141016,000000,61.2955,64.5264,61.2698,63.4005,1544772.3020378,0
+WLK.US,D,20141017,000000,64.5194,67.3886,64.3777,65.4718,1404473.1118024,0
+WLK.US,D,20141020,000000,65.4996,66.3955,65.3014,65.9555,862604.72155365,0
+WLK.US,D,20141021,000000,66.9437,69.8554,66.4758,68.8337,1126265.0482124,0
+WLK.US,D,20141022,000000,69.7573,69.9168,67.3886,67.4966,1225082.3019298,0
+WLK.US,D,20141023,000000,68.0607,68.679,65.4363,67.8396,1144913.3540774,0
+WLK.US,D,20141024,000000,67.4788,67.4788,64.8822,66.5839,1283219.772747,0
+WLK.US,D,20141027,000000,65.4193,65.5432,61.0874,62.0289,2013380.3555292,0
+WLK.US,D,20141028,000000,62.7296,63.5353,62.3371,62.6275,1208301.6518463,0
+WLK.US,D,20141029,000000,62.7484,63.463,62.1121,62.7484,1462864.8501814,0
+WLK.US,D,20141030,000000,62.568,63.5719,62.1904,62.8891,951546.90928786,0
+WLK.US,D,20141031,000000,63.0595,63.6611,62.1983,63.2379,1298769.4449517,0
+WLK.US,D,20141103,000000,63.5084,64.8068,63.1132,63.6791,1690252.698345,0
+WLK.US,D,20141104,000000,62.7484,62.7484,57.8227,59.3479,2768624.6350871,0
+WLK.US,D,20141105,000000,59.6988,61.0616,58.6037,60.3509,1760208.5657966,0
+WLK.US,D,20141106,000000,59.9159,61.1498,59.1329,60.8823,1083173.7594677,0
+WLK.US,D,20141107,000000,61.0447,62.4253,61.0447,61.4184,982702.75759989,0
+WLK.US,D,20141110,000000,61.3667,62.4351,60.7642,60.8823,730091.97090053,0
+WLK.US,D,20141111,000000,60.568,60.7741,59.8792,60.461,664569.64180906,0
+WLK.US,D,20141112,000000,60.3599,61.2698,60.2865,60.6949,768948.4939427,0
+WLK.US,D,20141113,000000,60.6414,60.8823,59.2667,59.8059,779300.81610351,0
+WLK.US,D,20141114,000000,59.9327,60.7384,59.3678,60.7136,722253.06340859,0
+WLK.US,D,20141117,000000,60.3251,60.3251,59.3479,59.8346,466606.20094101,0
+WLK.US,D,20141118,000000,60.2865,62.5135,60.2865,62.4164,1682145.3973156,0
+WLK.US,D,20141119,000000,62.4689,63.016,61.6423,62.1368,1158394.5798465,0
+WLK.US,D,20141120,000000,61.8673,63.6334,61.681,63.4085,835925.79852696,0
+WLK.US,D,20141121,000000,64.5363,65.8108,63.6968,64.0021,910759.16357358,0
+WLK.US,D,20141124,000000,63.9941,64.0021,62.4164,62.683,1106110.3079431,0
+WLK.US,D,20141125,000000,63.0863,63.786,62.6096,63.0595,980974.34357831,0
+WLK.US,D,20141126,000000,62.9883,63.0507,61.788,61.9317,703765.18826702,0
+WLK.US,D,20141128,000000,59.9327,60.0724,55.8446,57.0111,1129017.5954692,0
+WLK.US,D,20141201,000000,56.5898,57.3698,55.6106,56.347,1357536.5306838,0
+WLK.US,D,20141202,000000,56.5344,57.0903,55.7534,55.9079,1224004.6917868,0
+WLK.US,D,20141203,000000,56.0557,57.9713,55.8485,57.5016,1221160.3256882,0
+WLK.US,D,20141204,000000,57.2786,58.0785,57.1329,57.9614,804865.80504974,0
+WLK.US,D,20141205,000000,57.9713,58.7176,57.3688,57.5571,601209.59599151,0
+WLK.US,D,20141208,000000,57.2509,57.4213,54.6175,55.0338,1032519.0197561,0
+WLK.US,D,20141209,000000,54.4144,55.4996,54.0079,55.2647,1597854.6915659,0
+WLK.US,D,20141210,000000,54.4144,54.69,52.1815,52.6562,1332421.5549621,0
+WLK.US,D,20141211,000000,52.3173,53.9982,51.9644,52.1616,859257.87432096,0
+WLK.US,D,20141212,000000,50.672,51.7137,48.8485,48.8485,2042866.3117188,0
+WLK.US,D,20141215,000000,49.676,49.7632,48.2191,48.236,1320479.0515414,0
+WLK.US,D,20141216,000000,48.2102,50.8941,48.0209,49.344,1480247.8722268,0
+WLK.US,D,20141217,000000,49.685,52.2072,49.685,51.9109,1691867.0955631,0
+WLK.US,D,20141218,000000,53.4392,55.3172,52.7582,54.0339,1400836.6820687,0
+WLK.US,D,20141219,000000,54.3777,55.5957,53.9237,55.2736,1079010.6326416,0
+WLK.US,D,20141222,000000,55.0506,55.2994,53.6919,54.1596,546408.88242449,0
+WLK.US,D,20141223,000000,54.1676,55.7671,54.0079,55.7236,807858.49389273,0
+WLK.US,D,20141224,000000,55.3708,55.6047,54.5086,55.5531,317881.87522378,0
+WLK.US,D,20141226,000000,55.5531,55.5531,54.8168,55.4808,469132.73258728,0
+WLK.US,D,20141229,000000,55.4005,56.1439,55.3172,55.7394,548962.6570238,0
+WLK.US,D,20141230,000000,55.6325,55.8485,54.904,55.6522,678934.750055,0
+WLK.US,D,20141231,000000,55.3093,55.6047,53.9724,54.904,1069172.899594,0
+WLK.US,D,20150102,000000,54.9853,55.8029,54.8871,55.4441,949619.7226088,0
+WLK.US,D,20150105,000000,54.5798,54.8782,52.7414,53.0189,982248.70838231,0
+WLK.US,D,20150106,000000,53.1597,53.4738,51.3093,51.8594,931675.69753008,0
+WLK.US,D,20150107,000000,52.0388,52.7741,51.6423,52.3271,1116640.2137979,0
+WLK.US,D,20150108,000000,52.9476,54.9853,52.672,54.5253,816392.6011867,0
+WLK.US,D,20150109,000000,54.6611,54.9853,53.0705,53.9624,838956.82930386,0
+WLK.US,D,20150112,000000,53.5284,53.5284,51.5611,51.9744,743478.35083303,0
+WLK.US,D,20150113,000000,52.1518,52.6493,50.1617,50.672,1198118.8413934,0
+WLK.US,D,20150114,000000,49.334,50.3757,48.6681,50.2489,843754.61603628,0
+WLK.US,D,20150115,000000,50.4946,51.3183,49.5591,49.6106,786735.11529268,0
+WLK.US,D,20150116,000000,49.7791,51.8247,49.7027,51.6671,942654.60761114,0
+WLK.US,D,20150120,000000,51.5352,51.6671,50.0149,50.9416,718166.62045038,0
+WLK.US,D,20150121,000000,51.014,52.7504,50.6354,52.6819,970071.10836683,0
+WLK.US,D,20150122,000000,53.0804,53.3718,52.0646,52.8822,567560.51297585,0
+WLK.US,D,20150123,000000,52.5135,52.8187,51.7603,52.4035,545862.00536686,0
+WLK.US,D,20150126,000000,51.6324,52.4877,51.4649,52.4688,845074.38576204,0
+WLK.US,D,20150127,000000,51.7038,53.2042,51.2469,52.5779,767196.87296111,0
+WLK.US,D,20150128,000000,52.4778,52.4778,49.5204,49.8811,1297153.0297371,0
+WLK.US,D,20150129,000000,50.781,51.0765,49.4579,50.5978,1199268.090413,0
+WLK.US,D,20150130,000000,49.9644,52.5135,49.8614,51.5094,659632.61331657,0
+WLK.US,D,20150202,000000,51.9189,53.906,51.9189,53.7988,1215244.5688823,0
+WLK.US,D,20150203,000000,55.0506,57.448,55.004,56.8464,1468701.9051229,0
+WLK.US,D,20150204,000000,56.012,56.2984,55.0942,55.8563,945371.83992879,0
+WLK.US,D,20150205,000000,56.6156,59.5442,56.4589,58.6434,1326623.8509527,0
+WLK.US,D,20150206,000000,59.0913,59.4788,58.1121,58.7433,1279961.7173612,0
+WLK.US,D,20150209,000000,58.5799,59.7741,58.2559,58.9228,967971.38298511,0
+WLK.US,D,20150210,000000,59.1845,59.3906,57.9981,58.446,853718.47386649,0
+WLK.US,D,20150211,000000,58.007,58.007,56.7454,57.1953,1043993.3479835,0
+WLK.US,D,20150212,000000,57.5928,58.5799,57.3688,58.4183,1033267.696466,0
+WLK.US,D,20150213,000000,58.8662,60.0983,58.7355,59.8416,764097.23030243,0
+WLK.US,D,20150217,000000,59.3995,60.9704,58.6244,60.6126,1063213.7558628,0
+WLK.US,D,20150218,000000,60.0268,60.3499,59.2102,59.7117,695052.4882808,0
+WLK.US,D,20150219,000000,58.6066,60.7911,58.0526,60.567,723010.82110282,0
+WLK.US,D,20150220,000000,61.1151,62.0318,60.3579,61.8178,1292713.4373874,0
+WLK.US,D,20150223,000000,60.9704,62.9585,60.8445,62.7157,1447951.8558795,0
+WLK.US,D,20150224,000000,61.9604,63.9019,61.1151,63.5531,1708818.2663527,0
+WLK.US,D,20150225,000000,63.8117,64.7642,62.7334,62.7811,1334011.7362219,0
+WLK.US,D,20150226,000000,62.131,62.687,60.3331,60.5502,1326979.0183407,0
+WLK.US,D,20150227,000000,60.8623,61.1943,59.9535,60.0011,840192.85217393,0
+WLK.US,D,20150302,000000,59.9228,60.6404,58.7176,60.558,664697.78458823,0
+WLK.US,D,20150303,000000,60.7077,61.1816,59.8792,60.6087,614011.76593074,0
+WLK.US,D,20150304,000000,60.8495,60.9417,59.4471,60.8683,1162202.5392847,0
+WLK.US,D,20150305,000000,60.9595,62.0942,60.8495,62.0219,1171859.6616434,0
+WLK.US,D,20150306,000000,61.6899,61.8594,60.1567,60.5541,879613.40524417,0
+WLK.US,D,20150309,000000,60.7514,61.9853,60.6087,61.1913,684825.28190439,0
+WLK.US,D,20150310,000000,60.3271,60.3271,58.8316,59.6899,1013582.1403883,0
+WLK.US,D,20150311,000000,59.5273,60.6364,59.2548,59.5452,708795.04459954,0
+WLK.US,D,20150312,000000,59.9406,60.6175,59.122,59.122,657298.80033822,0
+WLK.US,D,20150313,000000,59.796,60.0666,58.4738,59.2627,767847.67683964,0
+WLK.US,D,20150316,000000,59.0329,59.7394,58.2459,59.6799,681603.5504561,0
+WLK.US,D,20150317,000000,59.1953,59.336,57.6621,58.8762,1007480.7279024,0
+WLK.US,D,20150318,000000,58.9237,62.0219,58.0318,61.4174,1146662.9570626,0
+WLK.US,D,20150319,000000,60.7881,61.1309,59.8882,60.3796,864630.79006232,0
+WLK.US,D,20150320,000000,60.907,61.5551,60.7424,60.9952,1585527.7598077,0
+WLK.US,D,20150323,000000,60.8138,61.6235,60.6087,60.6453,655299.97478261,0
+WLK.US,D,20150324,000000,60.4828,60.9238,59.6354,60.4828,960307.03219236,0
+WLK.US,D,20150325,000000,61.0664,61.6899,60.5887,60.9238,890268.42688336,0
+WLK.US,D,20150326,000000,60.9952,63.6533,60.9952,63.6344,1538134.1024768,0
+WLK.US,D,20150327,000000,64.4203,64.8049,62.7722,64.0933,1311930.8182719,0
+WLK.US,D,20150330,000000,64.6255,65.5175,64.013,65.3114,1012251.2716817,0
+WLK.US,D,20150331,000000,64.571,65.121,63.453,64.8148,888291.7992895,0
+WLK.US,D,20150401,000000,65.1835,65.3202,63.9248,64.571,822011.7125038,0
+WLK.US,D,20150402,000000,64.2311,65.015,63.3738,63.5641,1249107.5595294,0
+WLK.US,D,20150406,000000,63.8792,66.9059,63.6988,66.3737,1291951.6437002,0
+WLK.US,D,20150407,000000,66.8961,67.2826,65.8762,66.2479,809178.26361849,0
+WLK.US,D,20150408,000000,66.0705,67.0566,66.0705,67.0219,957753.25759305,0
+WLK.US,D,20150409,000000,66.7969,68.8257,66.6165,68.7425,1334561.6402743,0
+WLK.US,D,20150410,000000,68.7504,69.0328,67.4818,68.005,768289.61807808,0
+WLK.US,D,20150413,000000,68.2151,68.4272,66.8683,67.0943,645089.92137664,0
+WLK.US,D,20150414,000000,67.4461,68.346,67.1022,68.346,675610.10078406,0
+WLK.US,D,20150415,000000,68.4639,71.0209,68.3727,70.8078,1145202.9365785,0
+WLK.US,D,20150416,000000,70.4997,70.4997,69.2935,69.7375,623871.69694003,0
+WLK.US,D,20150417,000000,69.4916,69.8891,68.7345,68.8614,562288.49706062,0
+WLK.US,D,20150420,000000,68.8068,69.1825,67.9505,68.572,891733.49235875,0
+WLK.US,D,20150421,000000,68.6543,68.7504,67.5085,68.2151,885193.1656291,0
+WLK.US,D,20150422,000000,68.1864,68.6007,67.5829,68.355,653866.18825332,0
+WLK.US,D,20150423,000000,68.67,69.2102,68.0923,68.4452,630884.23485598,0
+WLK.US,D,20150424,000000,69.121,70.3915,68.9506,69.4203,729961.81012482,0
+WLK.US,D,20150427,000000,69.7959,70.8078,69.3104,70.465,870847.22835011,0
+WLK.US,D,20150428,000000,70.0665,70.6889,69.3371,70.6611,570391.76209702,0
+WLK.US,D,20150429,000000,70.455,71.3559,69.4114,70.4997,800923.6488429,0
+WLK.US,D,20150430,000000,70.5909,71.4005,70.1042,70.2589,836105.40021746,0
+WLK.US,D,20150501,000000,70.3361,71.0765,69.8227,70.013,1671324.8999615,0
+WLK.US,D,20150504,000000,69.8316,69.905,66.69,67.014,2122954.5397102,0
+WLK.US,D,20150505,000000,67.6423,68.7425,62.0308,63.5174,4939278.5586015,0
+WLK.US,D,20150506,000000,64.571,65.562,62.4204,64.3737,2164766.4186597,0
+WLK.US,D,20150507,000000,64.2399,64.2399,61.8693,62.9318,1222364.0606139,0
+WLK.US,D,20150508,000000,63.2211,63.9882,62.7167,63.4362,1232238.1175988,0
+WLK.US,D,20150511,000000,63.463,64.0477,62.6245,63.0407,790265.60020892,0
+WLK.US,D,20150512,000000,63.0844,63.0844,61.8782,62.2816,1049242.1569388,0
+WLK.US,D,20150513,000000,62.5908,63.5084,62.1587,62.9942,844760.58730278,0
+WLK.US,D,20150514,000000,63.1577,63.4897,62.4025,62.6502,849314.19645597,0
+WLK.US,D,20150515,000000,62.4629,63.0407,61.6136,62.9128,945578.68457235,0
+WLK.US,D,20150518,000000,62.8673,63.9516,61.9526,63.7781,1125517.3805007,0
+WLK.US,D,20150519,000000,63.6443,64.2568,63.1666,63.681,1207932.3584827,0
+WLK.US,D,20150520,000000,64.0576,64.7702,63.6443,64.4105,646531.77989201,0
+WLK.US,D,20150521,000000,64.8327,65.6532,64.4481,65.0943,616784.49315275,0
+WLK.US,D,20150522,000000,64.8514,65.015,64.4848,64.8703,459839.85860082,0
+WLK.US,D,20150526,000000,63.9784,64.4005,62.6691,63.1844,668453.27611674,0
+WLK.US,D,20150527,000000,62.8465,63.5521,62.8465,63.2351,645120.19132448,0
+WLK.US,D,20150528,000000,62.7662,63.8852,62.3431,63.8495,650311.48737881,0
+WLK.US,D,20150529,000000,63.785,64.127,63.344,63.6771,642129.52047802,0
+WLK.US,D,20150601,000000,63.8762,64.5501,62.9456,63.8584,606677.35756943,0
+WLK.US,D,20150602,000000,64.0021,65.8345,63.9119,65.4373,813535.11811073,0
+WLK.US,D,20150603,000000,65.5809,66.9208,65.3758,65.6087,540149.05721146,0
+WLK.US,D,20150604,000000,64.8415,64.8504,63.7118,63.9119,1048735.6398116,0
+WLK.US,D,20150605,000000,63.4777,64.6245,63.1339,64.0804,507369.73069701,0
+WLK.US,D,20150608,000000,63.9496,64.5412,63.4145,63.449,459536.15012416,0
+WLK.US,D,20150609,000000,63.8127,64.7137,63.5047,63.8584,547391.64673097,0
+WLK.US,D,20150610,000000,64.5314,65.5452,64.4917,65.23,466597.11995666,0
+WLK.US,D,20150611,000000,65.23,65.8604,64.8693,65.2756,567088.30178956,0
+WLK.US,D,20150612,000000,64.5977,65.1577,64.2548,65.0467,482235.58400835,0
+WLK.US,D,20150615,000000,64.118,64.7435,63.7375,64.6344,546128.38090785,0
+WLK.US,D,20150616,000000,64.5234,65.445,64.3361,65.1667,468834.06910193,0
+WLK.US,D,20150617,000000,65.563,65.7623,63.6503,64.5878,715213.28253958,0
+WLK.US,D,20150618,000000,64.9059,65.5729,64.1835,65.3212,535276.6046077,0
+WLK.US,D,20150619,000000,65.0843,65.4213,64.787,64.8881,524536.82711456,0
+WLK.US,D,20150622,000000,65.2667,65.8693,64.8415,65.8693,420447.5574819,0
+WLK.US,D,20150623,000000,65.9347,65.9714,65.1389,65.5085,281099.85260682,0
+WLK.US,D,20150624,000000,65.13,65.7097,64.5977,64.6968,475149.38921933,0
+WLK.US,D,20150625,000000,64.9615,64.9882,64.4263,64.6057,501615.41361289,0
+WLK.US,D,20150626,000000,64.6443,64.6968,63.5134,63.8039,1393222.781189,0
+WLK.US,D,20150629,000000,62.9079,63.1152,61.338,61.3916,847536.34151959,0
+WLK.US,D,20150630,000000,62.0328,62.8286,61.6631,61.9446,857147.04995834,0
+WLK.US,D,20150701,000000,62.3599,62.4659,60.1092,60.2281,1052389.2225156,0
+WLK.US,D,20150702,000000,60.6522,60.7156,59.6502,59.9029,664276.02331502,0
+WLK.US,D,20150706,000000,59.0963,59.2587,57.9793,58.0785,902571.14268324,0
+WLK.US,D,20150707,000000,57.9793,58.0438,55.675,57.8227,1970357.6786661,0
+WLK.US,D,20150708,000000,57.2756,57.6433,56.9684,57.1547,838679.35478201,0
+WLK.US,D,20150709,000000,58.448,59.0081,57.9703,58.1687,560409.74229811,0
+WLK.US,D,20150710,000000,59.1161,59.3796,57.8961,59.0546,566393.10198753,0
+WLK.US,D,20150713,000000,59.5323,59.6037,58.7196,58.9991,718756.88443323,0
+WLK.US,D,20150714,000000,58.5899,60.1092,58.4203,60.02,479341.77699498,0
+WLK.US,D,20150715,000000,60.2855,60.4045,59.2776,59.4947,670132.24922354,0
+WLK.US,D,20150716,000000,59.9634,60.0893,59.3054,59.567,359545.43142886,0
+WLK.US,D,20150717,000000,59.3796,59.4252,58.1487,58.4402,457099.41932316,0
+WLK.US,D,20150720,000000,58.3043,58.3043,56.677,56.8484,617547.29583827,0
+WLK.US,D,20150721,000000,56.7652,58.2944,56.7652,57.1467,343820.1935267,0
+WLK.US,D,20150722,000000,56.9169,57.3094,56.4788,56.677,684099.81215454,0
+WLK.US,D,20150723,000000,57.3291,57.3291,56.1686,56.5244,474371.45155988,0
+WLK.US,D,20150724,000000,56.2161,56.2726,54.0586,54.7553,531841.97452628,0
+WLK.US,D,20150727,000000,54.1745,54.9694,53.4084,54.0229,577240.84229464,0
+WLK.US,D,20150728,000000,54.2558,56.344,53.7503,55.9932,633716.49297541,0
+WLK.US,D,20150729,000000,56.2638,57.9703,55.7464,57.0565,689523.17780895,0
+WLK.US,D,20150730,000000,56.8396,57.3391,56.1536,57.1646,336620.99093241,0
+WLK.US,D,20150731,000000,57.1101,57.682,56.1686,56.4174,420333.54067837,0
+WLK.US,D,20150803,000000,56.1686,56.7484,55.4223,55.8475,809223.66854025,0
+WLK.US,D,20150804,000000,57.7157,61.3034,57.7157,59.2003,1210735.3556526,0
+WLK.US,D,20150805,000000,59.9119,60.7236,59.4511,59.792,835134.7438901,0
+WLK.US,D,20150806,000000,59.7454,60.6769,59.0169,59.1161,835925.79852696,0
+WLK.US,D,20150807,000000,58.9447,59.5224,56.8108,56.8584,762607.94886877,0
+WLK.US,D,20150810,000000,56.0824,58.4757,55.9932,58.1774,1064125.8902909,0
+WLK.US,D,20150811,000000,57.1547,57.3192,55.2954,55.9109,1019416.1683351,0
+WLK.US,D,20150812,000000,55.574,57.0923,54.9505,56.8019,1056486.7644548,0
+WLK.US,D,20150813,000000,57.0121,57.0121,55.3499,55.4054,534166.70652028,0
+WLK.US,D,20150814,000000,55.6205,56.002,54.0496,54.4906,736917.84413813,0
+WLK.US,D,20150817,000000,54.219,54.5353,53.2459,54.4827,583335.19179281,0
+WLK.US,D,20150818,000000,54.3877,54.4401,52.5977,52.9307,1262337.5447314,0
+WLK.US,D,20150819,000000,52.4877,52.8752,50.9883,52.0368,1659861.6707151,0
+WLK.US,D,20150820,000000,51.9901,52.344,50.7553,50.9971,1238862.1911841,0
+WLK.US,D,20150821,000000,50.4847,50.4847,49.3717,49.3906,750537.30266899,0
+WLK.US,D,20150824,000000,45.1636,49.6155,45.1636,47.2489,1073029.2909485,0
+WLK.US,D,20150825,000000,48.9665,48.9665,46.1012,46.1012,1142305.0935721,0
+WLK.US,D,20150826,000000,46.5629,47.8236,46.5629,47.5026,696495.35579445,0
+WLK.US,D,20150827,000000,48.5977,50.121,48.2002,49.3272,929810.05974495,0
+WLK.US,D,20150828,000000,49.1716,50.6453,48.7731,49.4332,855620.43558902,0
+WLK.US,D,20150831,000000,48.9387,50.3073,48.1428,49.8771,726510.02707295,0
+WLK.US,D,20150901,000000,48.1259,48.8683,46.7256,46.9307,1011201.9134899,0
+WLK.US,D,20150902,000000,47.6235,47.896,46.1914,46.9802,1008771.2366786,0
+WLK.US,D,20150903,000000,46.9227,48.0863,46.3271,46.7623,1280548.9543493,0
+WLK.US,D,20150904,000000,46.2905,46.5085,45.8197,45.9119,1379417.666978,0
+WLK.US,D,20150908,000000,46.3658,46.9524,45.9208,46.7453,889044.51199242,0
+WLK.US,D,20150909,000000,47.7057,48.7444,47.232,47.3678,1226147.8040938,0
+WLK.US,D,20150910,000000,47.5423,48.122,46.4104,46.5789,1450155.5080821,0
+WLK.US,D,20150911,000000,46.2449,46.7523,45.5293,46.4718,1014510.4187887,0
+WLK.US,D,20150914,000000,46.4718,46.5263,45.4649,45.8663,1138539.512061,0
+WLK.US,D,20150915,000000,45.8287,46.5342,45.7206,45.7831,599723.34155264,0
+WLK.US,D,20150916,000000,46.2181,48.232,46.0308,47.7514,1390784.0323915,0
+WLK.US,D,20150917,000000,45.7335,47.7245,45.7335,46.6721,1121567.1523079,0
+WLK.US,D,20150918,000000,46.0466,47.4818,45.7632,47.222,2234367.1187232,0
+WLK.US,D,20150921,000000,48.122,50.5323,47.5253,50.4797,2314038.6304328,0
+WLK.US,D,20150922,000000,48.9377,50.4253,48.8108,49.5738,1753265.6487607,0
+WLK.US,D,20150923,000000,49.4876,49.6255,47.2132,47.242,1085900.0727696,0
+WLK.US,D,20150924,000000,46.4907,47.9059,45.9476,47.7057,928495.3350105,0
+WLK.US,D,20150925,000000,48.4302,48.7018,47.5501,48.0041,882424.47440012,0
+WLK.US,D,20150928,000000,47.3053,47.4054,45.0051,45.1497,1383131.7895779,0
+WLK.US,D,20150929,000000,45.1686,46.011,44.6413,45.2855,981626.1564551,0
+WLK.US,D,20150930,000000,46.011,47.222,45.676,47.0249,1414507.5995109,0
+WLK.US,D,20151001,000000,47.0348,48.3836,46.4907,47.9416,877019.2707144,0
+WLK.US,D,20151002,000000,47.4054,49.1299,46.9059,49.1201,898317.20601366,0
+WLK.US,D,20151005,000000,49.8604,51.0952,49.8604,50.5482,945586.75655845,0
+WLK.US,D,20151006,000000,50.5066,53.0883,50.4797,52.2647,1699529.4283592,0
+WLK.US,D,20151007,000000,52.5452,54.0764,52.2459,53.5412,1781513.5640837,0
+WLK.US,D,20151008,000000,53.8128,55.3906,53.3628,55.0745,1276801.5348068,0
+WLK.US,D,20151009,000000,55.3252,55.7613,53.7851,54.0219,1082704.5752761,0
+WLK.US,D,20151012,000000,54.1844,54.219,52.7275,53.2786,714047.88954781,0
+WLK.US,D,20151013,000000,52.5452,54.1745,51.9257,53.3966,849762.19168399,0
+WLK.US,D,20151014,000000,53.2607,54.2558,52.9991,53.9694,726288.04745548,0
+WLK.US,D,20151015,000000,53.9207,54.1388,52.678,54.0674,621018.24985712,0
+WLK.US,D,20151016,000000,54.2469,54.4837,53.3628,54.3192,664603.94774994,0
+WLK.US,D,20151019,000000,53.6394,54.6115,53.0794,53.3152,468296.27302866,0
+WLK.US,D,20151020,000000,53.3054,54.683,52.9179,53.7573,425828.54520934,0
+WLK.US,D,20151021,000000,53.8772,54.3015,52.6443,52.7078,506811.75465852,0
+WLK.US,D,20151022,000000,53.3251,55.2082,53.2519,55.0645,1043641.2075903,0
+WLK.US,D,20151023,000000,55.1914,55.4361,54.0219,54.3192,782344.96385781,0
+WLK.US,D,20151026,000000,54.2558,54.3777,53.5977,53.8772,684801.06594612,0
+WLK.US,D,20151027,000000,52.6274,53.1329,51.0487,51.6641,954261.11461073,0
+WLK.US,D,20151028,000000,51.7493,54.1211,51.4947,53.9694,976993.84543753,0
+WLK.US,D,20151029,000000,53.5135,54.6542,53.5135,54.0674,363586.46946531,0
+WLK.US,D,20151030,000000,54.3589,55.0011,53.0605,54.6205,896439.4602494,0
+WLK.US,D,20151102,000000,54.4916,55.0745,53.9397,54.6364,831889.80548181,0
+WLK.US,D,20151103,000000,54.6364,57.5571,53.3251,56.2706,1762315.3541662,0
+WLK.US,D,20151104,000000,56.4154,57.6027,55.4174,55.5105,1342957.5148065,0
+WLK.US,D,20151105,000000,54.7097,55.2082,53.571,54.5363,802868.99749066,0
+WLK.US,D,20151106,000000,54.2033,55.6542,53.8593,55.4917,1081489.7413695,0
+WLK.US,D,20151109,000000,55.4541,56.4769,54.0119,54.9248,654983.14932856,0
+WLK.US,D,20151110,000000,54.6998,55.1528,53.7851,54.9,739198.18020865,0
+WLK.US,D,20151111,000000,55.0645,55.235,53.8593,53.902,521266.66374972,0
+WLK.US,D,20151112,000000,54.5462,54.6285,51.9634,52.0179,699802.85209495,0
+WLK.US,D,20151113,000000,52.0636,52.6274,51.2389,52.2072,1088661.7010108,0
+WLK.US,D,20151116,000000,52.0566,53.7057,52.0566,53.5977,1181570.2609101,0
+WLK.US,D,20151117,000000,53.5907,54.3192,52.9625,53.5135,563747.50854644,0
+WLK.US,D,20151118,000000,54.219,54.4144,53.3876,54.3292,689213.41534274,0
+WLK.US,D,20151119,000000,54.3102,55.235,53.3876,54.1666,811584.72447167,0
+WLK.US,D,20151120,000000,54.4044,55.4728,53.5035,53.6482,473049.66383758,0
+WLK.US,D,20151123,000000,53.5907,54.6631,53.1597,53.6324,931749.35440314,0
+WLK.US,D,20151124,000000,54.1488,55.1181,53.5412,54.8742,1131584.4870459,0
+WLK.US,D,20151125,000000,54.5729,55.235,54.3292,54.4044,299694.68156408,0
+WLK.US,D,20151127,000000,54.2746,54.4243,53.4937,54.1666,226757.22425041,0
+WLK.US,D,20151130,000000,54.3102,54.8911,54.239,54.4243,539142.07694669,0
+WLK.US,D,20151201,000000,54.8118,54.9624,54.1388,54.9158,606640.02463377,0
+WLK.US,D,20151202,000000,54.9178,55.0229,53.2667,53.4392,612135.02916474,0
+WLK.US,D,20151203,000000,53.7741,54.3777,52.7315,53.1745,561725.47603082,0
+WLK.US,D,20151204,000000,52.7582,53.568,51.9109,52.9674,611786.92476459,0
+WLK.US,D,20151207,000000,52.2587,52.4372,50.46,50.9863,1064499.2196477,0
+WLK.US,D,20151208,000000,50.2142,50.9188,48.9396,49.8029,804410.74683391,0
+WLK.US,D,20151209,000000,50.2726,52.1636,50.1309,51.0853,705633.85304692,0
+WLK.US,D,20151210,000000,50.675,51.1032,49.9673,50.2469,413101.04114146,0
+WLK.US,D,20151211,000000,49.2488,49.5868,48.8306,49.1309,670864.78196123,0
+WLK.US,D,20151214,000000,48.9752,48.9752,47.238,48.0487,685951.32396399,0
+WLK.US,D,20151215,000000,48.8207,49.2765,48.2944,49.1031,827416.91618952,0
+WLK.US,D,20151216,000000,49.4906,50.3935,49.2488,50.0011,812452.46297636,0
+WLK.US,D,20151217,000000,49.7742,50.1774,48.5214,48.8018,601780.6890074,0
+WLK.US,D,20151218,000000,48.8593,49.5303,48.4302,48.4828,647543.80514809,0
+WLK.US,D,20151221,000000,48.8683,49.5491,48.0853,48.6225,668335.22332018,0
+WLK.US,D,20151222,000000,48.903,49.2765,48.5967,49.1399,588614.27069587,0
+WLK.US,D,20151223,000000,49.7305,51.7108,49.7305,51.6741,631259.58220917,0
+WLK.US,D,20151224,000000,51.2647,51.8297,50.451,50.5382,281055.45668332,0
+WLK.US,D,20151228,000000,50.0288,50.3172,49.2488,49.7552,265982.03165795,0
+WLK.US,D,20151229,000000,50.451,50.7236,49.8029,50.5908,316653.92433979,0
+WLK.US,D,20151230,000000,50.0942,50.3371,49.677,49.8197,280223.03311775,0
+WLK.US,D,20151231,000000,49.4906,50.3004,49.0864,49.3757,303559.14490481,0
+WLK.US,D,20160104,000000,49.0189,49.1448,47.4124,48.7196,711245.9013762,0
+WLK.US,D,20160105,000000,48.7196,49.0764,47.5223,48.3123,786351.69595339,0
+WLK.US,D,20160106,000000,47.0953,47.1508,45.4748,45.9486,812306.15822848,0
+WLK.US,D,20160107,000000,44.6126,44.8395,43.452,43.8643,1164558.5502247,0
+WLK.US,D,20160108,000000,44.3925,44.4202,42.9396,42.9753,817562.03017153,0
+WLK.US,D,20160111,000000,43.2111,43.2111,40.4391,41.0487,1505139.8593327,0
+WLK.US,D,20160112,000000,41.9297,42.2895,40.2844,41.5957,1358102.5787084,0
+WLK.US,D,20160113,000000,42.234,42.234,39.4957,39.9674,1071384.6237826,0
+WLK.US,D,20160114,000000,40.123,41.5224,38.9941,41.2042,1048378.4544271,0
+WLK.US,D,20160115,000000,37.5778,40.8772,37.5778,40.4867,836703.7361864,0
+WLK.US,D,20160119,000000,40.886,41.2964,38.4956,39.1864,926868.82981329,0
+WLK.US,D,20160120,000000,38.124,38.8058,36.7592,38.3212,1220080.6975486,0
+WLK.US,D,20160121,000000,38.449,39.9396,37.7752,39.451,882875.49662292,0
+WLK.US,D,20160122,000000,40.8396,42.0377,40.6136,41.5957,1516603.0885792,0
+WLK.US,D,20160125,000000,40.886,41.3064,39.4332,39.792,1151999.5488664,0
+WLK.US,D,20160126,000000,40.1596,41.4203,39.8217,41.3926,1232810.219613,0
+WLK.US,D,20160127,000000,40.886,42.4064,39.4767,41.1874,1008424.1412767,0
+WLK.US,D,20160128,000000,42.4154,43.3272,42.0654,42.3292,1615420.3422966,0
+WLK.US,D,20160129,000000,42.6413,42.9307,39.2676,41.344,3973537.0617738,0
+WLK.US,D,20160201,000000,40.9684,41.7503,40.114,41.113,2020543.2341861,0
+WLK.US,D,20160202,000000,41.113,41.122,39.4767,39.8117,1294961.4855135,0
+WLK.US,D,20160203,000000,40.6948,40.8772,38.5591,40.8396,1600443.7811043,0
+WLK.US,D,20160204,000000,41.0933,42.7424,40.8028,42.0229,1152089.3497117,0
+WLK.US,D,20160205,000000,41.559,42.5125,41.0784,41.8752,1347330.5132708,0
+WLK.US,D,20160208,000000,40.9684,41.673,38.5848,39.5859,1123484.2490043,0
+WLK.US,D,20160209,000000,39.0417,40.2152,38.2934,39.5392,1347041.9397681,0
+WLK.US,D,20160210,000000,39.5323,40.2399,38.3301,38.5223,875340.29760762,0
+WLK.US,D,20160211,000000,37.898,39.0962,37.5036,38.449,1059891.1245884,0
+WLK.US,D,20160212,000000,39.5234,40.123,38.3856,39.8682,776163.84050916,0
+WLK.US,D,20160216,000000,40.4025,40.9307,38.9108,39.6116,1587222.8768867,0
+WLK.US,D,20160217,000000,39.5571,40.7582,38.7979,40.1418,1647741.5836004,0
+WLK.US,D,20160218,000000,40.6314,40.8603,39.8949,40.3866,1170866.8073543,0
+WLK.US,D,20160219,000000,40.1596,40.1596,38.6135,38.903,1059044.5750472,0
+WLK.US,D,20160222,000000,39.5571,40.9139,39.4143,40.9139,1224817.9443853,0
+WLK.US,D,20160223,000000,38.5223,39.8217,36.7394,37.2775,1943677.7466413,0
+WLK.US,D,20160224,000000,36.2874,38.0675,36.2677,38.0675,1633139.360763,0
+WLK.US,D,20160225,000000,38.2696,39.8167,37.5303,39.5114,1334438.5424864,0
+WLK.US,D,20160226,000000,40.3132,40.6353,39.8018,40.1428,948343.33980828,0
+WLK.US,D,20160229,000000,40.3034,40.7622,39.2816,39.3648,1691492.7572082,0
+WLK.US,D,20160301,000000,40.0606,40.9188,39.2211,40.9188,1576686.9170423,0
+WLK.US,D,20160302,000000,40.7067,41.8663,40.3707,41.7691,1163768.5045861,0
+WLK.US,D,20160303,000000,41.6284,42.4431,41.3717,41.7296,870026.91276368,0
+WLK.US,D,20160304,000000,41.903,42.2707,40.6264,41.2568,1608345.2464885,0
+WLK.US,D,20160307,000000,41.3123,42.1338,40.9733,41.5937,1094360.5231905,0
+WLK.US,D,20160308,000000,41.0794,41.3489,38.7939,39.1398,1229897.2416327,0
+WLK.US,D,20160309,000000,40.011,40.6076,39.4212,40.4698,1129153.8102345,0
+WLK.US,D,20160310,000000,40.2162,41.2746,39.775,41.007,1444512.1808068,0
+WLK.US,D,20160311,000000,41.6194,43.1557,41.3806,42.671,875085.02104751,0
+WLK.US,D,20160314,000000,41.8841,42.3015,41.0991,41.7851,812712.78452778,0
+WLK.US,D,20160315,000000,41.0794,41.1646,40.1992,40.9356,614234.75454647,0
+WLK.US,D,20160316,000000,41.1913,42.5471,40.901,42.452,1258488.2163645,0
+WLK.US,D,20160317,000000,42.6898,44.4679,42.6898,44.1755,1140364.7899156,0
+WLK.US,D,20160318,000000,44.4134,45.2627,43.6363,44.1369,1427638.7028832,0
+WLK.US,D,20160321,000000,43.7216,44.3598,42.7732,43.458,756436.91550274,0
+WLK.US,D,20160322,000000,43.0536,43.6631,42.6344,43.2915,711726.18454857,0
+WLK.US,D,20160323,000000,42.8336,43.1993,42.452,42.7454,1057553.275617,0
+WLK.US,D,20160324,000000,41.5125,42.4798,41.5125,42.341,572328.02976043,0
+WLK.US,D,20160328,000000,42.681,42.782,41.7493,42.4609,479090.53642791,0
+WLK.US,D,20160329,000000,41.9942,42.5076,41.3321,42.341,677569.57540748,0
+WLK.US,D,20160330,000000,42.7732,43.4491,42.5145,42.8336,469163.0025351,0
+WLK.US,D,20160331,000000,42.8079,43.0367,42.1041,42.2657,646747.70551994,0
+WLK.US,D,20160401,000000,41.567,43.458,41.1379,43.4035,876480.46564287,0
+WLK.US,D,20160404,000000,43.3539,43.3539,41.0714,41.0714,991751.45400711,0
+WLK.US,D,20160405,000000,40.6353,40.9188,40.1428,40.4322,825805.54596624,0
+WLK.US,D,20160406,000000,40.6622,41.341,40.0021,41.2568,859383.99910362,0
+WLK.US,D,20160407,000000,40.7801,41.0893,39.7235,39.8772,700756.35545186,0
+WLK.US,D,20160408,000000,40.7801,41.4728,40.4421,40.5521,638214.60722423,0
+WLK.US,D,20160411,000000,40.7801,41.4273,40.2597,40.5174,634474.25066963,0
+WLK.US,D,20160412,000000,40.901,42.2755,40.5799,41.9217,840377.49885575,0
+WLK.US,D,20160413,000000,42.4262,42.8971,42.2151,42.671,440712.2785616,0
+WLK.US,D,20160414,000000,42.9059,42.9059,42.4431,42.5868,431769.52697181,0
+WLK.US,D,20160415,000000,42.5868,43.0863,41.9852,42.8514,546697.45592721,0
+WLK.US,D,20160418,000000,42.0309,43.5452,41.8118,43.4827,714129.61840696,0
+WLK.US,D,20160419,000000,43.8573,45.2439,43.5452,45.0358,942288.34124229,0
+WLK.US,D,20160420,000000,44.9545,45.0973,44.0942,44.671,694958.65144251,0
+WLK.US,D,20160421,000000,44.9822,48.2211,44.7285,47.0626,2485037.6017661,0
+WLK.US,D,20160422,000000,47.2142,47.9763,46.5591,47.2627,1235986.5461396,0
+WLK.US,D,20160425,000000,46.9981,47.5194,46.1577,46.3955,1059536.9661986,0
+WLK.US,D,20160426,000000,46.7236,47.243,46.228,47.0626,961507.74012329,0
+WLK.US,D,20160427,000000,47.2984,47.8246,46.7236,47.673,1031158.8900999,0
+WLK.US,D,20160428,000000,47.2627,47.9575,46.1012,46.2746,1266617.7153557,0
+WLK.US,D,20160429,000000,46.4689,46.7701,45.2716,45.8187,1319942.2644665,0
+WLK.US,D,20160502,000000,46.0318,46.2429,44.787,45.8187,1670850.6707787,0
+WLK.US,D,20160503,000000,44.343,45.3816,43.5363,44.6898,1943655.5486795,0
+WLK.US,D,20160504,000000,44.4134,46.1754,44.0517,44.1189,1602649.4513035,0
+WLK.US,D,20160505,000000,44.8802,44.9634,42.7543,42.7999,1220652.7995628,0
+WLK.US,D,20160506,000000,42.7265,43.4322,42.4699,43.2171,617396.95509735,0
+WLK.US,D,20160509,000000,42.8435,43.2171,41.6126,41.6572,1165274.9389903,0
+WLK.US,D,20160510,000000,41.5937,42.1616,40.9535,41.893,640513.10526344,0
+WLK.US,D,20160511,000000,41.8475,42.1883,41.1646,41.8028,689919.71412564,0
+WLK.US,D,20160512,000000,42.5145,42.8781,41.0348,41.0893,783372.12408781,0
+WLK.US,D,20160513,000000,40.9733,41.2002,39.8315,39.9495,1515154.1670761,0
+WLK.US,D,20160516,000000,40.1527,40.901,40.0873,40.571,680073.90909199,0
+WLK.US,D,20160517,000000,40.5799,42.0566,40.3609,41.4728,1107697.4622082,0
+WLK.US,D,20160518,000000,40.9832,41.0447,38.8891,39.008,1373645.1879252,0
+WLK.US,D,20160519,000000,38.8276,39.797,38.2042,39.7453,1712396.1741872,0
+WLK.US,D,20160520,000000,39.8068,40.4173,39.5799,39.8068,866718.40746492,0
+WLK.US,D,20160523,000000,39.7097,40.4133,39.3865,39.5254,1195676.0566029,0
+WLK.US,D,20160524,000000,39.8068,39.9644,39.1418,39.6136,1678398.9867715,0
+WLK.US,D,20160525,000000,40.1498,41.1101,39.9179,40.6343,1291852.7618705,0
+WLK.US,D,20160526,000000,40.9099,41.0258,39.8365,40.1765,1058382.6721877,0
+WLK.US,D,20160527,000000,39.9456,40.5065,39.6433,40.4678,820082.50782822,0
+WLK.US,D,20160531,000000,40.4965,40.901,40.1498,40.4579,3589465.9096078,0
+WLK.US,D,20160601,000000,40.2488,41.671,39.8832,41.6224,1630495.7853185,0
+WLK.US,D,20160602,000000,41.1765,41.343,40.5243,41.3133,1024028.2993874,0
+WLK.US,D,20160603,000000,41.5234,41.5234,40.223,41.1765,906150.05951603,0
+WLK.US,D,20160606,000000,41.6809,41.9822,41.2389,41.8435,936240.40566413,0
+WLK.US,D,20160607,000000,41.8792,42.565,41.5155,42.4242,1518191.2518424,0
+WLK.US,D,20160608,000000,42.8504,43.6393,42.3667,42.5451,942926.02814342,0
+WLK.US,D,20160609,000000,42.0437,42.0437,41.2954,41.3133,668524.9149933,0
+WLK.US,D,20160610,000000,41.9992,43.5214,40.5789,42.5373,5963049.5634322,0
+WLK.US,D,20160613,000000,42.1498,42.9158,41.119,41.1567,2532771.2915112,0
+WLK.US,D,20160614,000000,40.9545,42.0338,39.6136,40.0169,1614080.3926057,0
+WLK.US,D,20160615,000000,40.5243,40.8346,39.7533,39.779,1507713.8138972,0
+WLK.US,D,20160616,000000,39.2577,39.9554,38.6987,39.8465,1428586.1522506,0
+WLK.US,D,20160617,000000,39.9811,40.6066,39.7196,40.1586,1028717.1143076,0
+WLK.US,D,20160620,000000,40.7978,41.1765,40.0943,40.2142,938871.87312958,0
+WLK.US,D,20160621,000000,40.223,40.4401,39.5342,39.8642,1128786.5348673,0
+WLK.US,D,20160622,000000,40.2577,40.4223,39.892,39.9644,742414.86666563,0
+WLK.US,D,20160623,000000,40.5065,41.0457,40.0943,41.0001,879359.13768233,0
+WLK.US,D,20160624,000000,39.4242,39.779,38.6601,38.9446,1951177.6307174,0
+WLK.US,D,20160627,000000,38.0754,38.2042,36.3776,36.564,1236032.9600595,0
+WLK.US,D,20160628,000000,37.5728,37.78,36.1963,37.1428,1400388.6868406,0
+WLK.US,D,20160629,000000,37.9109,38.6898,37.2151,38.5888,1414627.6703039,0
+WLK.US,D,20160630,000000,38.5432,39.3678,38.0754,39.3479,1967192.4511205,0
+WLK.US,D,20160701,000000,39.2756,40.4501,39.2399,39.7453,1033357.4973114,0
+WLK.US,D,20160705,000000,39.1507,39.444,37.5164,38.01,1100382.2248138,0
+WLK.US,D,20160706,000000,37.2785,37.8554,36.903,37.78,1074571.0402918,0
+WLK.US,D,20160707,000000,38.0942,38.68,37.7255,38.3509,971856.02629106,0
+WLK.US,D,20160708,000000,39.0199,40.0943,39.0199,39.8732,683065.58893671,0
+WLK.US,D,20160711,000000,40.122,40.6799,39.7633,40.0081,1054499.03788,0
+WLK.US,D,20160712,000000,40.5422,41.1854,40.4401,40.9356,855654.7415299,0
+WLK.US,D,20160713,000000,41.0001,41.4292,40.8444,41.3926,1015764.6036275,0
+WLK.US,D,20160714,000000,41.7434,41.898,41.2766,41.6165,819696.06149415,0
+WLK.US,D,20160715,000000,41.6809,41.7533,41.3381,41.5322,885990.27425551,0
+WLK.US,D,20160718,000000,41.1477,41.4758,40.5977,41.4024,844197.56627299,0
+WLK.US,D,20160719,000000,41.229,41.3578,40.9267,41.3331,455940.08032093,0
+WLK.US,D,20160720,000000,41.2488,42.6611,41.0744,42.6324,948696.48919973,0
+WLK.US,D,20160721,000000,42.4876,43.8445,42.4876,42.7256,1325213.2713834,0
+WLK.US,D,20160722,000000,41.343,42.0279,41.1289,41.5877,1567250.7653029,0
+WLK.US,D,20160725,000000,41.3658,41.671,40.9356,41.6512,808846.30319052,0
+WLK.US,D,20160726,000000,41.7335,42.2468,41.2677,41.9436,692195.00520484,0
+WLK.US,D,20160727,000000,42.0279,42.231,41.5055,41.9634,786140.81531678,0
+WLK.US,D,20160728,000000,42.0536,42.8682,41.7731,42.7722,1199886.6063473,0
+WLK.US,D,20160729,000000,42.5213,42.5213,40.4133,41.9337,1467447.7202841,0
+WLK.US,D,20160801,000000,41.7632,41.9247,40.8772,41.2488,950254.38251516,0
+WLK.US,D,20160802,000000,41.3054,41.5055,40.0119,40.2657,820736.33870153,0
+WLK.US,D,20160803,000000,40.112,41.6384,39.892,41.5779,650670.69075982,0
+WLK.US,D,20160804,000000,41.4024,42.2985,41.0903,41.9822,937227.20596368,0
+WLK.US,D,20160805,000000,42.221,42.8594,41.9634,42.4501,1003719.1823842,0
+WLK.US,D,20160808,000000,42.5748,44.0824,42.4956,43.9882,968238.76752434,0
+WLK.US,D,20160809,000000,44.1329,44.339,43.2826,43.8346,1439789.0599457,0
+WLK.US,D,20160810,000000,43.9138,44.2191,43.3262,43.5749,1486354.3297041,0
+WLK.US,D,20160811,000000,43.789,44.9535,43.6958,44.8227,2535079.8795331,0
+WLK.US,D,20160812,000000,44.669,45.4738,44.1814,44.3915,1071571.2884611,0
+WLK.US,D,20160815,000000,44.7215,45.4609,44.6036,45.3182,973587.46730742,0
+WLK.US,D,20160816,000000,45.5284,45.5481,44.678,44.6878,916501.37267857,0
+WLK.US,D,20160817,000000,44.4649,44.7672,43.5928,44.1716,1143650.0882544,0
+WLK.US,D,20160818,000000,44.339,45.5798,44.1716,45.566,885342.49737177,0
+WLK.US,D,20160819,000000,45.456,46.8247,45.3916,46.6761,833188.38624409,0
+WLK.US,D,20160822,000000,46.2994,46.5462,45.9247,46.4293,992995.54886328,0
+WLK.US,D,20160823,000000,47.4668,49.1676,47.2627,47.6572,1730038.5087858,0
+WLK.US,D,20160824,000000,47.6096,47.675,46.2032,46.458,1176697.8083062,0
+WLK.US,D,20160825,000000,46.448,47.2627,46.448,47.2527,960487.64288113,0
+WLK.US,D,20160826,000000,47.5452,48.0417,46.5917,46.9783,984595.63833808,0
+WLK.US,D,20160829,000000,46.7126,47.2944,45.9773,47.0061,842600.32202538,0
+WLK.US,D,20160830,000000,47.1645,48.124,46.904,48.005,1265725.7608927,0
+WLK.US,D,20160831,000000,47.786,48.7216,47.3589,47.6839,907333.61447651,0
+WLK.US,D,20160901,000000,47.7661,47.9872,46.8375,47.4748,863668.20572104,0
+WLK.US,D,20160902,000000,47.8187,48.4828,47.7583,48.3906,1103456.642516,0
+WLK.US,D,20160906,000000,48.56,48.7216,47.6285,48.3639,1027174.3559662,0
+WLK.US,D,20160907,000000,48.1805,48.4639,47.3985,47.9704,1200205.4497978,0
+WLK.US,D,20160908,000000,48.0714,48.7038,47.6472,47.8039,1326857.9385494,0
+WLK.US,D,20160909,000000,46.792,47.9604,46.4133,46.4976,1379698.1684947,0
+WLK.US,D,20160912,000000,46.2102,46.7087,45.4193,46.4133,1030784.551745,0
+WLK.US,D,20160913,000000,45.8425,46.0922,44.4422,44.8494,1165259.8040164,0
+WLK.US,D,20160914,000000,44.9614,45.2825,44.2855,44.8584,1009572.381298,0
+WLK.US,D,20160915,000000,45.0417,46.4133,45.0417,46.119,1447148.6932635,0
+WLK.US,D,20160916,000000,45.346,46.3955,45.2914,46.1924,1220691.1414967,0
+WLK.US,D,20160919,000000,46.6434,47.1051,46.2013,46.5412,731274.51686276,0
+WLK.US,D,20160920,000000,46.6521,46.8118,45.3103,45.3826,1163747.3156226,0
+WLK.US,D,20160921,000000,45.8148,46.461,45.0705,46.3598,2016571.8170297,0
+WLK.US,D,20160922,000000,46.9457,47.0199,45.9803,46.6244,1620625.7643266,0
+WLK.US,D,20160923,000000,46.5412,47.786,46.1735,46.2836,1979613.219717,0
+WLK.US,D,20160926,000000,46.2369,46.4689,45.5858,45.6334,754595.49367589,0
+WLK.US,D,20160927,000000,45.346,46.4183,45.0963,46.3856,1011312.9032987,0
+WLK.US,D,20160928,000000,46.6434,47.3589,45.7295,47.2786,1328626.7125014,0
+WLK.US,D,20160929,000000,47.4272,48.8623,47.1518,48.5313,2052335.7604011,0
+WLK.US,D,20160930,000000,49.1201,49.682,48.8792,49.23,1772221.6990954,0
+WLK.US,D,20161003,000000,49.239,49.2945,48.5412,48.7216,959452.41066505,0
+WLK.US,D,20161004,000000,48.9535,49.1726,47.9327,48.0803,1011631.7467493,0
+WLK.US,D,20161005,000000,48.6502,49.9565,48.4282,49.5431,1313642.079323,0
+WLK.US,D,20161006,000000,49.3945,50.8693,49.3945,50.4649,1338551.2193994,0
+WLK.US,D,20161007,000000,50.674,51.1715,49.342,49.6631,548845.61322548,0
+WLK.US,D,20161010,000000,50.2499,51.6938,50.2499,50.4471,913734.69944613,0
+WLK.US,D,20161011,000000,50.1507,50.3975,49.7176,50.1884,1849535.1818684,0
+WLK.US,D,20161012,000000,50.0774,50.2666,49.4213,49.4292,1315214.098614,0
+WLK.US,D,20161013,000000,48.9178,49.2003,48.2538,48.9723,489647.68523576,0
+WLK.US,D,20161014,000000,49.0834,49.5719,48.1606,48.1705,649885.69011253,0
+WLK.US,D,20161017,000000,48.0893,48.6502,48.0248,48.6413,676525.26220704,0
+WLK.US,D,20161018,000000,49.5036,49.7622,49.0159,49.0447,647233.03368362,0
+WLK.US,D,20161019,000000,49.2765,49.2765,48.6582,49.1626,665972.14939224,0
+WLK.US,D,20161020,000000,48.6681,49.3757,48.6681,48.9723,855737.47938734,0
+WLK.US,D,20161021,000000,48.6413,48.6413,47.9604,48.1428,1057696.55337,0
+WLK.US,D,20161024,000000,48.4282,48.7126,48.1072,48.3004,630448.3476071,0
+WLK.US,D,20161025,000000,48.3816,48.4917,47.3688,47.3886,557289.9196742,0
+WLK.US,D,20161026,000000,46.9357,47.4837,46.6244,47.1695,1230645.9183425,0
+WLK.US,D,20161027,000000,47.4916,47.553,46.89,47.1518,663598.98548169,0
+WLK.US,D,20161028,000000,47.2697,48.2538,47.0396,47.5373,550112.91504167,0
+WLK.US,D,20161031,000000,47.4361,47.8276,47.2974,47.6562,658899.07158062,0
+WLK.US,D,20161101,000000,48.0427,48.0427,46.5155,46.9357,872758.27105698,0
+WLK.US,D,20161102,000000,46.8375,47.2023,45.6959,46.3598,1106166.8118458,0
+WLK.US,D,20161103,000000,46.3598,46.9,45.7969,45.8624,817747.68585159,0
+WLK.US,D,20161104,000000,45.669,46.6611,45.2825,46.2102,849151.7477359,0
+WLK.US,D,20161107,000000,47.2875,48.0427,47.1894,47.6373,1171693.1769303,0
+WLK.US,D,20161108,000000,46.2836,47.4996,45.0159,46.9357,2313356.5476082,0
+WLK.US,D,20161109,000000,46.6344,49.3717,46.6244,48.9178,1173613.3006216,0
+WLK.US,D,20161110,000000,49.2103,50.3411,48.8534,49.9198,1268196.7976346,0
+WLK.US,D,20161111,000000,49.7899,50.0675,48.2637,48.8158,817322.89758361,0
+WLK.US,D,20161114,000000,48.8158,49.7355,48.3639,49.4847,1388149.5379312,0
+WLK.US,D,20161115,000000,49.352,50.3212,48.5115,50.2945,1197138.0950834,0
+WLK.US,D,20161116,000000,49.8732,50.5353,49.7999,50.0585,976534.75122865,0
+WLK.US,D,20161117,000000,50.2845,50.6364,48.8802,48.9535,904278.36774134,0
+WLK.US,D,20161118,000000,48.9892,49.1824,48.3727,48.6155,1047841.6673521,0
+WLK.US,D,20161121,000000,49.672,51.5659,49.3667,51.3817,1571773.0955099,0
+WLK.US,D,20161122,000000,51.9416,51.9416,50.6076,51.2716,1107276.7099332,0
+WLK.US,D,20161123,000000,50.8376,51.118,50.4649,50.8465,1141375.8061734,0
+WLK.US,D,20161125,000000,50.7592,51.5204,50.6265,51.1369,247208.61000844,0
+WLK.US,D,20161128,000000,51.1715,51.8872,50.7127,50.8128,741829.64767408,0
+WLK.US,D,20161129,000000,50.5095,50.6076,49.9634,50.2399,646138.27057012,0
+WLK.US,D,20161130,000000,52.0973,54.9198,52.0973,54.6344,2493231.6766461,0
+WLK.US,D,20161201,000000,55.3738,56.8127,54.1111,54.2073,1476964.5918845,0
+WLK.US,D,20161202,000000,54.1181,54.4064,52.7345,53.0031,1301419.0743857,0
+WLK.US,D,20161205,000000,53.463,54.2647,52.9931,53.1943,1213365.8141198,0
+WLK.US,D,20161206,000000,52.9555,53.1031,51.6878,52.3182,1309273.1168515,0
+WLK.US,D,20161207,000000,52.5303,52.9089,51.7176,52.8068,1332465.9508856,0
+WLK.US,D,20161208,000000,53.0209,53.7851,52.4639,53.4877,960397.84203588,0
+WLK.US,D,20161209,000000,53.7116,53.7116,52.347,52.8247,593877.20562674,0
+WLK.US,D,20161212,000000,53.1111,54.2449,52.6849,52.7444,1048814.3416759,0
+WLK.US,D,20161213,000000,53.0278,53.8693,52.6849,53.444,875289.84769456,0
+WLK.US,D,20161214,000000,52.9376,53.6374,52.2914,52.3906,735267.12298268,0
+WLK.US,D,20161215,000000,52.1587,53.0933,51.7088,52.8415,695368.30473659,0
+WLK.US,D,20161216,000000,52.79,53.6929,52.6146,53.6453,1156594.5269484,0
+WLK.US,D,20161219,000000,53.444,53.6453,52.8891,53.6194,1240040.7011534,0
+WLK.US,D,20161220,000000,54.1458,54.341,53.3886,53.5362,838617.80588807,0
+WLK.US,D,20161221,000000,53.6641,53.8603,52.8247,53.0645,453642.59127999,0
+WLK.US,D,20161222,000000,53.1557,53.1557,52.0675,52.4451,732748.6633225,0
+WLK.US,D,20161223,000000,52.4917,53.4173,52.455,53.1854,506025.74501298,0
+WLK.US,D,20161227,000000,53.2875,53.7316,53.1854,53.2409,342300.64214519,0
+WLK.US,D,20161228,000000,53.1656,53.6641,52.5105,52.5402,411905.37820184,0
+WLK.US,D,20161229,000000,52.4828,52.894,52.013,52.1408,280523.71459961,0
+WLK.US,D,20161230,000000,52.2538,52.5105,51.5502,51.6978,523805.30337513,0
+WLK.US,D,20170103,000000,52.3113,53.6294,52.0318,52.899,898183.00924491,0
+WLK.US,D,20170104,000000,52.9931,54.2548,52.6998,54.0734,986459.25812667,0
+WLK.US,D,20170105,000000,53.888,55.7256,53.888,54.8921,1243881.9575341,0
+WLK.US,D,20170106,000000,55.0249,55.0576,54.1358,54.7563,840085.89835824,0
+WLK.US,D,20170109,000000,54.1111,54.8762,53.7573,53.7573,618496.76320215,0
+WLK.US,D,20170110,000000,53.897,54.1913,53.3054,53.5947,609504.57069757,0
+WLK.US,D,20170111,000000,53.8138,54.8841,53.3976,54.7187,1274439.4698772,0
+WLK.US,D,20170112,000000,55.4194,55.558,54.6175,55.4381,1428351.0556557,0
+WLK.US,D,20170113,000000,55.2727,56.6046,55.2727,55.6235,840746.79221939,0
+WLK.US,D,20170117,000000,55.7256,55.9188,54.9961,55.1894,542498.00516374,0
+WLK.US,D,20170118,000000,55.2915,55.568,54.4501,54.681,792008.14020617,0
+WLK.US,D,20170119,000000,54.902,55.3093,54.456,54.6532,434091.23197102,0
+WLK.US,D,20170120,000000,56.2231,57.5631,55.7157,56.354,1603970.2300276,0
+WLK.US,D,20170123,000000,55.9852,56.4272,55.7603,56.354,667463.44882243,0
+WLK.US,D,20170124,000000,56.8812,59.8098,56.8812,59.1795,1851897.2467981,0
+WLK.US,D,20170125,000000,58.9744,59.4421,58.5512,59.4005,795903.882493,0
+WLK.US,D,20170126,000000,59.3342,60.0308,58.9208,59.124,701563.55406089,0
+WLK.US,D,20170127,000000,58.9467,59.2776,58.4857,58.5045,401261.45554352,0
+WLK.US,D,20170130,000000,57.8118,57.8742,56.5948,57.4412,924341.28916877,0
+WLK.US,D,20170131,000000,57.5442,57.5442,56.5284,57.1646,902396.58598404,0
+WLK.US,D,20170201,000000,57.0169,59.2597,57.0169,59.1607,1455193.4364008,0
+WLK.US,D,20170202,000000,58.9931,59.233,58.0982,58.4857,641125.56720804,0
+WLK.US,D,20170203,000000,58.6434,59.2518,58.4045,58.6978,810810.82280526,0
+WLK.US,D,20170206,000000,58.5957,58.6601,58.2627,58.5957,691038.6931974,0
+WLK.US,D,20170207,000000,57.9783,59.0843,56.9793,57.0645,1001522.5931694,0
+WLK.US,D,20170208,000000,57.0992,57.3133,56.5184,57.2389,655020.48226423,0
+WLK.US,D,20170209,000000,57.7563,58.5313,57.5343,58.3846,723965.33345799,0
+WLK.US,D,20170210,000000,58.789,59.3252,58.4133,58.7078,816348.20526319,0
+WLK.US,D,20170213,000000,58.9467,59.8247,58.9467,59.4917,522285.75199362,0
+WLK.US,D,20170214,000000,59.3539,59.6691,58.9387,59.3063,576929.0618319,0
+WLK.US,D,20170215,000000,59.3539,59.6215,58.7176,59.2231,954124.89984545,0
+WLK.US,D,20170216,000000,59.344,59.7672,57.7821,57.8484,1538667.8625571,0
+WLK.US,D,20170217,000000,57.4134,57.6264,56.6236,56.9376,2067783.5237813,0
+WLK.US,D,20170221,000000,57.6165,61.7107,56.3717,60.7484,2989338.9687506,0
+WLK.US,D,20170222,000000,60.4133,61.0606,59.4917,59.6027,997370.56532423,0
+WLK.US,D,20170223,000000,60.8563,60.8563,58.4133,58.5412,1219889.9968773,0
+WLK.US,D,20170224,000000,57.5987,59.4857,57.5987,58.9129,1155400.8820052,0
+WLK.US,D,20170227,000000,58.6701,59.5046,58.469,59.126,698209.64384037,0
+WLK.US,D,20170228,000000,58.8852,59.4035,58.3361,58.7443,731346.15573931,0
+WLK.US,D,20170301,000000,59.4322,61.673,59.3767,61.2935,911621.85708698,0
+WLK.US,D,20170302,000000,60.913,61.4599,60.5155,60.5521,1124971.5124413,0
+WLK.US,D,20170303,000000,61.0517,61.2093,60.3737,60.904,763856.07971798,0
+WLK.US,D,20170306,000000,60.2924,61.0347,60.2924,60.6542,1191521.0017628,0
+WLK.US,D,20170307,000000,60.5967,61.3847,60.1636,60.9882,1078178.2090759,0
+WLK.US,D,20170308,000000,60.7009,60.8643,59.6731,59.6919,1039474.0447712,0
+WLK.US,D,20170309,000000,59.5046,60.0497,58.5967,59.4223,1056043.8142181,0
+WLK.US,D,20170310,000000,60.0308,60.1488,59.0329,59.6066,1025470.1579028,0
+WLK.US,D,20170313,000000,59.8872,60.7196,59.7424,60.6344,736420.40799532,0
+WLK.US,D,20170314,000000,59.9049,59.9664,58.903,59.6998,584629.73656204,0
+WLK.US,D,20170315,000000,60.0873,61.9962,60.0873,61.9327,1020995.250614,0
+WLK.US,D,20170316,000000,62.3321,62.4044,61.673,62.1814,929007.90612724,0
+WLK.US,D,20170317,000000,62.4778,63.0517,62.0338,62.2439,852451.17205033,0
+WLK.US,D,20170320,000000,62.0418,62.1478,60.9417,61.9426,589691.88083892,0
+WLK.US,D,20170321,000000,62.005,62.4946,60.0229,60.1072,919163.11009184,0
+WLK.US,D,20170322,000000,59.9049,60.3639,59.3866,60.013,741195.996766,0
+WLK.US,D,20170323,000000,59.896,60.9595,59.3469,60.4203,635375.28611697,0
+WLK.US,D,20170324,000000,60.5521,60.6809,59.5144,59.8683,723368.00648731,0
+WLK.US,D,20170327,000000,58.9317,59.7623,58.1052,59.4957,863744.8895889,0
+WLK.US,D,20170328,000000,59.5046,61.3034,59.5046,60.6156,730644.90194771,0
+WLK.US,D,20170329,000000,60.4778,61.6047,60.4778,60.7563,585953.54228085,0
+WLK.US,D,20170330,000000,60.8643,61.4352,60.7009,60.7998,577975.39302886,0
+WLK.US,D,20170331,000000,60.5967,61.5254,60.5967,61.1706,493659.46232264,0
+WLK.US,D,20170403,000000,61.3589,61.5691,59.9664,60.7009,479165.20229925,0
+WLK.US,D,20170404,000000,60.7921,61.2746,60.5967,61.2271,349966.0019362,0
+WLK.US,D,20170405,000000,61.7563,62.5145,60.4401,60.4967,983717.80985075,0
+WLK.US,D,20170406,000000,60.569,61.8009,60.347,61.6433,696468.11284139,0
+WLK.US,D,20170407,000000,61.3847,62.4679,60.9782,62.227,1150343.7827198,0
+WLK.US,D,20170410,000000,62.3688,62.8495,61.6631,62.3321,614728.15469624,0
+WLK.US,D,20170411,000000,62.3955,62.6155,61.4976,62.3688,826610.72657875,0
+WLK.US,D,20170412,000000,62.125,62.2083,60.1349,60.3381,1312779.3858096,0
+WLK.US,D,20170413,000000,60.116,60.3926,57.9873,58.0804,1307326.7592057,0
+WLK.US,D,20170417,000000,58.2726,58.7088,57.8554,58.2181,890056.53724849,0
+WLK.US,D,20170418,000000,57.8644,58.5927,57.1656,57.7166,1404803.0542338,0
+WLK.US,D,20170419,000000,58.3193,59.5423,58.2627,59.1825,1964020.160587,0
+WLK.US,D,20170420,000000,59.9327,60.7374,59.5046,60.0407,956108.59042715,0
+WLK.US,D,20170421,000000,59.9238,60.2578,59.0229,59.5511,793052.4534066,0
+WLK.US,D,20170424,000000,60.4967,60.7107,59.7265,59.9862,843284.42284652,0
+WLK.US,D,20170425,000000,60.4025,60.6542,60.013,60.5244,585268.43246144,0
+WLK.US,D,20170426,000000,60.2578,60.6443,59.7068,59.79,929870.59964063,0
+WLK.US,D,20170427,000000,59.6354,59.7265,58.4133,58.7365,1260458.7899688,0
+WLK.US,D,20170428,000000,58.8197,58.8296,57.3004,57.6533,1319612.3220351,0
+WLK.US,D,20170501,000000,57.902,57.9109,56.3757,57.6077,1278851.8192738,0
+WLK.US,D,20170502,000000,60.5333,62.8129,58.4857,59.5779,2845635.4183817,0
+WLK.US,D,20170503,000000,59.3767,59.6354,57.6146,57.9971,1439966.6436396,0
+WLK.US,D,20170504,000000,57.4858,57.8277,55.9376,56.0883,1322530.3450067,0
+WLK.US,D,20170505,000000,56.2825,57.8644,56.1526,57.5412,917775.73748258,0
+WLK.US,D,20170508,000000,57.0804,57.3004,55.337,55.6532,1587718.295033,0
+WLK.US,D,20170509,000000,55.6879,56.2993,55.337,55.8941,926744.72302716,0
+WLK.US,D,20170510,000000,56.1339,57.1428,55.9475,57.0804,923398.88479273,0
+WLK.US,D,20170511,000000,57.1706,57.457,55.8088,56.347,782851.48098497,0
+WLK.US,D,20170512,000000,56.68,57.6077,56.6533,57.1607,954752.49676397,0
+WLK.US,D,20170515,000000,58.3451,59.79,58.0338,58.7523,915512.55438251,0
+WLK.US,D,20170516,000000,58.7623,59.2994,58.1706,59.0041,989700.16054192,0
+WLK.US,D,20170517,000000,57.9585,58.2271,56.0507,56.5421,882954.1984873,0
+WLK.US,D,20170518,000000,55.9674,57.2628,55.1795,56.9852,742687.29619617,0
+WLK.US,D,20170519,000000,57.2439,59.2717,57.0963,58.2359,1163440.5801512,0
+WLK.US,D,20170522,000000,59.1438,59.1636,57.9873,58.5709,904033.18116385,0
+WLK.US,D,20170523,000000,58.7999,59.6819,58.2539,58.3945,1148787.9074009,0
+WLK.US,D,20170524,000000,58.5145,59.0229,57.7553,58.1993,679358.52932474,0
+WLK.US,D,20170525,000000,58.3123,59.1765,57.6146,57.902,486438.06176661,0
+WLK.US,D,20170526,000000,57.681,58.5065,57.5838,58.0972,386566.40486613,0
+WLK.US,D,20170530,000000,57.7622,58.0338,57.0199,57.5194,1380223.8565888,0
+WLK.US,D,20170531,000000,57.4094,57.4094,55.9505,57.0933,827677.23774093,0
+WLK.US,D,20170601,000000,57.1577,58.2836,56.8822,57.9971,593569.46115705,0
+WLK.US,D,20170602,000000,58.1904,58.9704,57.5888,58.46,786759.33125095,0
+WLK.US,D,20170605,000000,58.1904,58.9882,57.7444,58.4322,962943.54464911,0
+WLK.US,D,20170606,000000,57.9873,58.5987,57.2806,57.9971,700654.44662747,0
+WLK.US,D,20170607,000000,57.9683,58.8227,57.3757,57.6988,1075556.8315931,0
+WLK.US,D,20170608,000000,57.569,59.5095,57.4639,59.0358,852984.93213054,0
+WLK.US,D,20170609,000000,59.0803,61.6067,59.0803,61.0249,1207370.3464512,0
+WLK.US,D,20170612,000000,61.125,61.4609,60.113,60.4183,863138.48163388,0
+WLK.US,D,20170613,000000,60.5313,61.4024,60.2627,61.2845,513579.10599698,0
+WLK.US,D,20170614,000000,61.3956,61.4412,58.8227,59.0735,1159609.4137531,0
+WLK.US,D,20170615,000000,58.6541,58.8882,57.7622,58.0705,839015.35120301,0
+WLK.US,D,20170616,000000,58.3558,59.1279,58.1814,59.1279,897689.60909514,0
+WLK.US,D,20170619,000000,59.1963,60.0011,58.9437,59.9624,961984.99630089,0
+WLK.US,D,20170620,000000,59.1765,59.7226,58.3461,59.2211,580749.12924913,0
+WLK.US,D,20170621,000000,58.8782,59.6869,58.0705,58.2836,752408.99444368,0
+WLK.US,D,20170622,000000,58.4967,59.4084,58.3202,58.7107,739599.76151664,0
+WLK.US,D,20170623,000000,58.46,58.8028,57.8544,57.9109,1638854.3269151,0
+WLK.US,D,20170626,000000,58.46,58.46,57.1399,58.1329,983219.36470967,0
+WLK.US,D,20170627,000000,58.6176,59.3222,58.1141,58.6721,798875.38237248,0
+WLK.US,D,20170628,000000,59.2757,60.7911,59.0903,60.6235,806500.38223303,0
+WLK.US,D,20170629,000000,61.0517,61.684,60.1042,60.4758,1692316.0997893,0
+WLK.US,D,20170630,000000,61.1806,62.0635,60.7821,61.5066,782676.92428578,0
+WLK.US,D,20170703,000000,61.8594,62.7909,61.8594,62.1944,337442.3155171,0
+WLK.US,D,20170705,000000,62.2865,62.6295,60.8535,61.3123,909410.13289825,0
+WLK.US,D,20170706,000000,61.3767,62.3817,60.9317,61.1706,720549.87434353,0
+WLK.US,D,20170707,000000,61.3044,62.1181,60.7632,61.9892,743010.17563979,0
+WLK.US,D,20170710,000000,61.7295,63.001,61.675,62.7524,938120.16942492,0
+WLK.US,D,20170711,000000,62.7712,63.802,62.4084,63.3925,914879.91247269,0
+WLK.US,D,20170712,000000,64.1636,65.3173,63.8772,64.3777,688740.19515819,0
+WLK.US,D,20170713,000000,64.793,65.1012,64.118,64.8307,719323.94145607,0
+WLK.US,D,20170714,000000,65.129,65.5759,64.7405,65.2509,386407.99213911,0
+WLK.US,D,20170717,000000,65.2984,65.789,65.119,65.4084,373230.47484669,0
+WLK.US,D,20170718,000000,65.4183,65.4728,64.4065,64.454,574335.93630038,0
+WLK.US,D,20170719,000000,64.5145,65.6681,64.3599,65.4917,968338.65835221,0
+WLK.US,D,20170720,000000,65.4353,65.7156,64.676,65.0527,1120807.3766171,0
+WLK.US,D,20170721,000000,64.9743,65.1477,64.6939,64.9743,547855.78593117,0
+WLK.US,D,20170724,000000,65.0913,65.6404,64.9356,65.3251,900931.52050865,0
+WLK.US,D,20170725,000000,66.2717,66.3648,65.2122,65.9565,849182.01768375,0
+WLK.US,D,20170726,000000,66.3192,66.3192,65.3173,65.4728,404638.57272405,0
+WLK.US,D,20170727,000000,65.6591,66.0041,64.5997,65.119,1136746.5221507,0
+WLK.US,D,20170728,000000,65.0527,66.0139,65.0358,65.9565,661229.85756419,0
+WLK.US,D,20170731,000000,66.0962,66.2627,65.1735,65.3638,560061.63789796,0
+WLK.US,D,20170801,000000,65.5472,65.6869,64.8078,65.4084,633044.5001334,0
+WLK.US,D,20170802,000000,65.4353,66.4669,64.5412,66.2627,2180112.2732156,0
+WLK.US,D,20170803,000000,66.0962,66.8852,64.2747,64.4986,2267510.69361,0
+WLK.US,D,20170804,000000,65.0715,65.6869,64.7305,65.0031,887934.613905,0
+WLK.US,D,20170807,000000,65.232,65.4917,64.8217,65.4084,656687.34739187,0
+WLK.US,D,20170808,000000,65.2222,65.8088,64.3301,64.6284,563416.55711674,0
+WLK.US,D,20170809,000000,64.4986,65.3996,63.7245,65.2509,1052482.0503557,0
+WLK.US,D,20170810,000000,64.676,65.6969,64.1924,64.2459,1217764.0375407,0
+WLK.US,D,20170811,000000,63.9327,65.1379,63.792,64.4163,1084337.1344629,0
+WLK.US,D,20170814,000000,64.9169,65.2032,64.6483,64.9079,842387.42339223,0
+WLK.US,D,20170815,000000,64.9169,65.463,64.8494,65.2032,535837.60764097,0
+WLK.US,D,20170816,000000,65.5759,66.1676,65.3024,65.9852,569569.42851407,0
+WLK.US,D,20170817,000000,65.5927,66.2627,64.7028,64.7484,875273.70372238,0
+WLK.US,D,20170818,000000,64.7572,65.5005,64.0328,65.2895,696667.89449712,0
+WLK.US,D,20170821,000000,65.3341,65.8535,65.2697,65.7989,479264.08412885,0
+WLK.US,D,20170822,000000,66.1231,66.6711,65.8088,66.5512,812589.68673991,0
+WLK.US,D,20170823,000000,66.0229,67.3976,66.0229,67.2568,565822.00897165,0
+WLK.US,D,20170824,000000,67.2657,67.7107,66.7653,67.5343,809700.92471783,0
+WLK.US,D,20170825,000000,68.2419,69.0953,67.9912,68.0635,1066103.5268831,0
+WLK.US,D,20170828,000000,68.67,69.8376,68.67,69.5234,1376723.6416204,0
+WLK.US,D,20170829,000000,68.8078,69.904,68.4452,69.5066,1207402.6343955,0
+WLK.US,D,20170830,000000,69.4412,71.2211,69.2459,71.1359,1407199.4251044,0
+WLK.US,D,20170831,000000,71.6552,72.02,71.126,71.6463,1022284.750392,0
+WLK.US,D,20170901,000000,72.0843,72.7196,71.567,72.3836,580446.42977074,0
+WLK.US,D,20170905,000000,72.568,72.8218,70.7256,71.3936,1169664.0814269,0
+WLK.US,D,20170906,000000,72.1885,73.7157,71.8346,72.9695,1588202.6141984,0
+WLK.US,D,20170907,000000,72.9525,72.9605,71.5383,71.7127,1180100.1504433,0
+WLK.US,D,20170908,000000,71.5383,71.8059,71.0803,71.341,872614.99330388,0
+WLK.US,D,20170911,000000,72.1597,72.7951,71.7227,72.1508,1550977.6413447,0
+WLK.US,D,20170912,000000,72.5512,74.2459,72.2449,73.9853,1219108.0232247,0
+WLK.US,D,20170913,000000,73.9853,74.1993,73.238,73.8644,891962.53496407,0
+WLK.US,D,20170914,000000,73.8376,74.0329,73.238,73.7355,455603.07490167,0
+WLK.US,D,20170915,000000,73.5373,74.3302,73.2975,74.0229,524581.22303805,0
+WLK.US,D,20170918,000000,74.5166,75.3273,74.1993,75.2439,964542.80689325,0
+WLK.US,D,20170919,000000,75.5423,75.9248,75.0577,75.7385,596716.52673401,0
+WLK.US,D,20170920,000000,76.0061,76.128,75.02,75.6146,989646.68363408,0
+WLK.US,D,20170921,000000,75.5611,75.5611,74.8426,75.2161,806857.56761753,0
+WLK.US,D,20170922,000000,75.3827,76.0447,75.012,75.2628,517930.91549792,0
+WLK.US,D,20170925,000000,75.0387,75.4947,74.5066,75.1884,1098298.6434043,0
+WLK.US,D,20170926,000000,76.3886,77.3014,76.0447,76.569,797242.82318572,0
+WLK.US,D,20170927,000000,77.1447,78.794,76.5194,77.5997,1047473.3829867,0
+WLK.US,D,20170928,000000,77.9169,78.1597,77.1785,77.8316,659988.7897028,0
+WLK.US,D,20170929,000000,77.897,78.244,77.0873,77.4045,634692.19429408,0
+WLK.US,D,20171002,000000,77.2637,79.0358,77.2637,78.9694,631400.84196576,0
+WLK.US,D,20171003,000000,79.0071,79.3499,78.4391,79.1558,686086.529731,0
+WLK.US,D,20171004,000000,79.5195,79.5195,77.9457,78.0458,657332.09728083,0
+WLK.US,D,20171005,000000,78.4857,79.1944,77.8515,79.1092,917863.52033131,0
+WLK.US,D,20171006,000000,78.2529,78.8485,77.6959,78.7464,721740.49229186,0
+WLK.US,D,20171009,000000,78.8633,79.3401,78.7187,78.9218,316760.87815549,0
+WLK.US,D,20171010,000000,79.6949,79.6949,78.4303,78.5214,498783.15549346,0
+WLK.US,D,20171011,000000,78.5383,78.785,77.8594,78.7187,315314.98364707,0
+WLK.US,D,20171012,000000,78.3371,79.0706,77.897,78.7088,381720.18621716,0
+WLK.US,D,20171013,000000,79.5967,79.9822,78.458,78.6464,831761.66270262,0
+WLK.US,D,20171016,000000,79.1855,79.4908,78.2529,78.4759,839476.46340842,0
+WLK.US,D,20171017,000000,78.6464,79.2787,77.897,77.9267,506378.89440443,0
+WLK.US,D,20171018,000000,77.9267,78.2856,76.9773,77.4133,810940.98358096,0
+WLK.US,D,20171019,000000,77.0873,78.3272,76.6503,78.2529,502781.81560294,0
+WLK.US,D,20171020,000000,78.8019,78.903,77.9843,78.0844,485199.01190175,0
+WLK.US,D,20171023,000000,78.0369,78.2261,77.4788,77.5631,645209.99216974,0
+WLK.US,D,20171024,000000,78.1597,80.3747,77.8228,79.7434,1442372.0954946,0
+WLK.US,D,20171025,000000,79.4144,79.6037,77.7503,78.7276,901537.92846369,0
+WLK.US,D,20171026,000000,79.1191,79.2964,78.3639,79.0457,804109.05635378,0
+WLK.US,D,20171027,000000,78.9794,79.1092,77.8872,78.785,542758.32671514,0
+WLK.US,D,20171030,000000,78.7514,81.2509,78.5978,79.7721,1070911.4035982,0
+WLK.US,D,20171031,000000,80.0031,80.0427,78.7375,79.0993,810694.7880052,0
+WLK.US,D,20171101,000000,80.023,80.7573,79.4531,80.0517,698033.06914465,0
+WLK.US,D,20171102,000000,79.9387,80.346,79.4243,79.7624,559103.08954974,0
+WLK.US,D,20171103,000000,79.909,80.1796,79.3114,79.9,1024587.2844243,0
+WLK.US,D,20171106,000000,80.023,80.3133,79.0794,80.1319,1087979.6181861,0
+WLK.US,D,20171107,000000,81.5958,85.4353,81.5958,85.351,1958249.6995307,0
+WLK.US,D,20171108,000000,85.5472,87.6433,84.9595,87.5224,1676479.8720784,0
+WLK.US,D,20171109,000000,87.1319,89.5671,86.686,87.011,1283968.4494568,0
+WLK.US,D,20171110,000000,86.9446,87.9426,86.1072,86.6275,845021.91785246,0
+WLK.US,D,20171113,000000,85.9942,88.3867,85.9576,87.5224,1104086.2574311,0
+WLK.US,D,20171114,000000,86.6662,87.1874,85.1458,86.4045,1192547.1529946,0
+WLK.US,D,20171115,000000,86.0022,86.0874,83.7762,84.3916,1443708.0091925,0
+WLK.US,D,20171116,000000,84.9229,86.793,84.905,86.3479,1070213.1768013,0
+WLK.US,D,20171117,000000,86.4966,87.7256,86.1261,87.1122,952631.58241876,0
+WLK.US,D,20171120,000000,87.1696,88.6325,86.9158,87.8456,1170622.629775,0
+WLK.US,D,20171121,000000,88.5938,88.8247,87.6156,87.9516,788738.98583959,0
+WLK.US,D,20171122,000000,88.0269,89.4233,87.9714,88.3054,870561.68184216,0
+WLK.US,D,20171124,000000,89.024,89.1737,87.8634,88.3133,340535.90418621,0
+WLK.US,D,20171127,000000,88.2668,88.2668,86.9417,87.9416,777558.27610626,0
+WLK.US,D,20171128,000000,88.341,89.2489,87.5779,89.015,1245354.0859973,0
+WLK.US,D,20171129,000000,89.1537,89.8258,87.9794,89.7147,969044.95713511,0
+WLK.US,D,20171130,000000,89.9932,91.6097,89.6909,91.4323,1167600.6799826,0
+WLK.US,D,20171201,000000,91.9466,92.8049,90.5829,92.0022,1506506.0429785,0
+WLK.US,D,20171204,000000,93.0934,93.0934,90.685,90.7395,1177246.7033604,0
+WLK.US,D,20171205,000000,90.4422,92.796,90.0319,91.8813,775293.07500967,0
+WLK.US,D,20171206,000000,91.2637,92.4303,90.4422,91.2073,1064430.6077659,0
+WLK.US,D,20171207,000000,91.6007,92.9635,90.9259,92.7762,664303.26626807,0
+WLK.US,D,20171208,000000,93.3797,94.011,92.6553,93.1568,632292.79642874,0
+WLK.US,D,20171211,000000,93.6205,94.9219,93.4184,93.9536,675669.63168147,0
+WLK.US,D,20171212,000000,94.1508,94.8069,93.8089,94.1795,391022.14118797,0
+WLK.US,D,20171213,000000,94.5017,95.4322,94.1607,94.7781,1279683.2338411,0
+WLK.US,D,20171214,000000,94.9407,95.7822,93.9635,94.2549,1116967.1292346,0
+WLK.US,D,20171215,000000,94.9635,94.9833,93.8783,94.0012,1172126.0371844,0
+WLK.US,D,20171218,000000,95.3074,97.1766,95.0884,96.466,1894375.0645999,0
+WLK.US,D,20171219,000000,96.4471,96.8881,95.8594,96.0805,799132.67692911,0
+WLK.US,D,20171220,000000,96.7386,97.3134,96.13,96.6602,587674.89331462,0
+WLK.US,D,20171221,000000,96.8485,97.9834,96.2935,97.5829,570838.74832677,0
+WLK.US,D,20171222,000000,97.796,97.8852,96.9566,97.6801,374613.81146292,0
+WLK.US,D,20171226,000000,97.6504,98.8306,97.3817,98.5235,432596.90554606,0
+WLK.US,D,20171227,000000,98.8803,99.2965,98.0319,98.682,387442.21535693,0
+WLK.US,D,20171228,000000,99.0587,99.4056,98.243,99.3758,379043.31382997,0
+WLK.US,D,20171229,000000,99.8916,100.377,98.6127,99.4652,501918.11309128,0
+WLK.US,D,20180102,000000,99.8716,101.863,99.7221,101.853,494191.20440634,0
+WLK.US,D,20180103,000000,100.823,101.318,100.129,100.961,940072.58106051,0
+WLK.US,D,20180104,000000,101.388,101.873,100.794,101.863,1095313.0175491,0
+WLK.US,D,20180105,000000,102.399,103.647,101.963,103.459,577863.39422186,0
+WLK.US,D,20180108,000000,103.717,104.292,102.795,104.222,777320.1525166,0
+WLK.US,D,20180109,000000,104.42,105.897,103.806,104.093,786126.68934111,0
+WLK.US,D,20180110,000000,104.004,104.004,102.745,103.142,470883.34457061,0
+WLK.US,D,20180111,000000,103.914,105.798,103.608,105.738,568198.19987698,0
+WLK.US,D,20180112,000000,105.927,106.76,105.115,106.403,351727.71290041,0
+WLK.US,D,20180116,000000,105.997,105.997,101.863,103.082,853559.05214122,0
+WLK.US,D,20180117,000000,103.924,104.44,101.259,101.556,1423309.091344,0
+WLK.US,D,20180118,000000,101.308,101.417,99.4454,100.843,1335993.408807,0
+WLK.US,D,20180119,000000,101.556,102.924,101.209,102.815,826666.22148312,0
+WLK.US,D,20180122,000000,102.448,102.785,102.032,102.568,623242.08202499,0
+WLK.US,D,20180123,000000,103.449,103.866,102.894,103.757,692385.70587623,0
+WLK.US,D,20180124,000000,104.331,105.491,102.725,103.777,855066.49554358,0
+WLK.US,D,20180125,000000,104.519,106.67,104.519,105.738,633272.53374044,0
+WLK.US,D,20180126,000000,106.234,107.523,105.263,106.601,599992.74408841,0
+WLK.US,D,20180129,000000,106.769,106.779,104.213,105.183,634189.71315996,0
+WLK.US,D,20180130,000000,104.38,104.688,102.548,103.717,826507.80875609,0
+WLK.US,D,20180131,000000,104.669,106.491,104.054,105.115,702615.93924741,0
+WLK.US,D,20180201,000000,105.085,105.798,103.33,103.657,880429.68483755,0
+WLK.US,D,20180202,000000,103.142,103.261,98.4641,99.346,1018456.6109886,0
+WLK.US,D,20180205,000000,98.4541,100.624,95.3639,96.1775,1169453.2007902,0
+WLK.US,D,20180206,000000,94.2074,101.338,93.6285,101.031,1450288.6958526,0
+WLK.US,D,20180207,000000,100.436,101.586,99.1974,99.8218,844698.02941059,0
+WLK.US,D,20180208,000000,100.099,100.466,95.0417,95.3173,1290714.6118317,0
+WLK.US,D,20180209,000000,96.917,96.917,91.7941,95.8594,988833.43103548,0
+WLK.US,D,20180212,000000,96.9764,99.5348,96.8009,99.1776,694644.85298325,0
+WLK.US,D,20180213,000000,98.8406,101.259,97.5235,100.446,753647.03531028,0
+WLK.US,D,20180214,000000,99.5546,103.281,99.5546,102.765,798957.11123165,0
+WLK.US,D,20180215,000000,103.905,104.093,100.179,101.983,965795.98273376,0
+WLK.US,D,20180216,000000,101.308,101.843,99.356,99.6833,856194.55559969,0
+WLK.US,D,20180220,000000,97.3629,100.744,97.3629,99.8617,1364621.7164746,0
+WLK.US,D,20180221,000000,99.8816,103.528,99.762,101.298,1420749.2627552,0
+WLK.US,D,20180222,000000,102.072,104.46,101.269,103.687,864593.45712664,0
+WLK.US,D,20180223,000000,104.163,104.4,102.924,103.826,660551.81073261,0
+WLK.US,D,20180226,000000,104.351,105.154,103.271,104.926,538369.18427854,0
+WLK.US,D,20180227,000000,104.757,104.856,103.598,103.914,597170.57595159,0
+WLK.US,D,20180228,000000,103.954,104.519,101.249,101.269,710888.71599171,0
+WLK.US,D,20180301,000000,101.16,103.092,99.1578,100.079,781269.37171128,0
+WLK.US,D,20180302,000000,99.1875,102.518,98.4541,102.18,675788.69347632,0
+WLK.US,D,20180305,000000,101.358,106.809,101.289,106.68,1653548.3685941,0
+WLK.US,D,20180306,000000,107.295,109.802,107.295,109.594,1347553.5018867,0
+WLK.US,D,20180307,000000,108.186,110.724,107.423,110.209,912742.85415528,0
+WLK.US,D,20180308,000000,110.189,110.843,107.661,108.86,763163.90691075,0
+WLK.US,D,20180309,000000,110.139,112.517,109.494,112.2,1033922.5363376,0
+WLK.US,D,20180312,000000,112.359,113.449,110.049,110.456,732397.53192756,0
+WLK.US,D,20180313,000000,111.219,112.19,110.039,110.516,361801.55154109,0
+WLK.US,D,20180314,000000,111.031,111.238,108.275,108.841,528833.14171111,0
+WLK.US,D,20180315,000000,109.048,109.237,107.78,108.048,508413.03489918,0
+WLK.US,D,20180316,000000,108.098,108.91,107.007,108.385,639942.01224755,0
+WLK.US,D,20180319,000000,107.929,108.098,106.025,107.047,563953.34419174,0
+WLK.US,D,20180320,000000,107.652,109.048,107.255,107.453,573568.08862355,0
+WLK.US,D,20180321,000000,107.493,110.843,107.493,110,512868.77122103,0
+WLK.US,D,20180322,000000,108.444,109.564,105.551,106.055,709264.22879104,0
+WLK.US,D,20180323,000000,106.481,108.325,105.312,105.352,646999.95508526,0
+WLK.US,D,20180326,000000,106.76,107.612,104.639,106.927,440420.67806408,0
+WLK.US,D,20180327,000000,107.82,109.088,105.461,106.035,570045.6756934,0
+WLK.US,D,20180328,000000,106.521,106.521,100.981,101.031,1511100.0120621,0
+WLK.US,D,20180329,000000,101.803,104.529,101.051,103.974,767269.52083592,0
+WLK.US,D,20180402,000000,103.637,104.559,100.377,101.794,778116.25214475,0
+WLK.US,D,20180403,000000,102.686,103.142,101.249,102.606,839338.23064662,0
+WLK.US,D,20180404,000000,96.3311,101.041,96.0161,100.744,1437180.7994403,0
+WLK.US,D,20180405,000000,101.199,104.282,101.199,103.508,1052375.0965401,0
+WLK.US,D,20180406,000000,101.883,103.004,99.1082,100.268,1233705.2010708,0
+WLK.US,D,20180409,000000,99.0388,101.16,98.0844,99.3163,1502195.6024063,0
+WLK.US,D,20180410,000000,101.497,103.162,100.991,101.973,1060672.0892427,0
+WLK.US,D,20180411,000000,101.328,101.437,99.6733,101.081,984429.15362495,0
+WLK.US,D,20180412,000000,101.596,102.299,99.8517,101.893,845127.86266989,0
+WLK.US,D,20180413,000000,102.558,102.815,100.714,101.616,601324.6217933,0
+WLK.US,D,20180416,000000,102.28,103.41,100.911,103.211,748436.56828899,0
+WLK.US,D,20180417,000000,104.064,105.402,103.954,104.351,791390.63327025,0
+WLK.US,D,20180418,000000,105.173,107.691,105.173,107.226,986692.33672503,0
+WLK.US,D,20180419,000000,106.937,106.937,104.51,105.551,731585.28832723,0
+WLK.US,D,20180420,000000,104.708,104.896,102.19,102.845,1098410.6422112,0
+WLK.US,D,20180423,000000,102.568,105.561,102.568,104.034,894004.74744491,0
+WLK.US,D,20180424,000000,104.42,105.292,99.3263,101.11,983692.58489422,0
+WLK.US,D,20180425,000000,101.15,101.259,99.6033,100.149,640753.24684962,0
+WLK.US,D,20180426,000000,100.297,101.626,99.8019,101.467,969310.32367782,0
+WLK.US,D,20180427,000000,101.566,101.963,99.0587,100.614,513952.43535365,0
+WLK.US,D,20180430,000000,101.14,103.072,99.752,100.069,659236.07699989,0
+WLK.US,D,20180501,000000,99.3858,99.9813,98.4938,99.6733,624274.28724628,0
+WLK.US,D,20180502,000000,100.039,103.022,99.8417,100.981,1447726.8492673,0
+WLK.US,D,20180503,000000,100.931,101.041,95.4868,98.3847,1958830.8825292,0
+WLK.US,D,20180504,000000,97.8654,100.089,97.3045,99.7122,1265817.5797344,0
+WLK.US,D,20180507,000000,100.357,101.259,99.6733,99.9514,1152923.7912739,0
+WLK.US,D,20180508,000000,100.059,102.052,99.7421,101.506,888373.52814866,0
+WLK.US,D,20180509,000000,102.518,106.769,102.29,106.571,999618.61345038,0
+WLK.US,D,20180510,000000,106.947,110.209,106.423,108.88,1071357.3808296,0
+WLK.US,D,20180511,000000,109.327,110.268,109.03,109.544,691273.78979228,0
+WLK.US,D,20180514,000000,110.179,110.724,109.752,110.079,448445.2412361,0
+WLK.US,D,20180515,000000,109.436,111.625,108.89,111.318,1070055.7730726,0
+WLK.US,D,20180516,000000,111.448,114.074,111.448,112.934,655864.00481067,0
+WLK.US,D,20180517,000000,113.202,114.014,112.35,113.022,821566.74427057,0
+WLK.US,D,20180518,000000,113.052,114.47,113.052,113.439,604060.01607966,0
+WLK.US,D,20180521,000000,114.668,115.828,113.637,115.66,536491.43851429,0
+WLK.US,D,20180522,000000,114.271,116.255,114.104,114.271,655333.27172523,0
+WLK.US,D,20180523,000000,113.192,114.5,111.973,113.559,647041.32401398,0
+WLK.US,D,20180524,000000,113.072,114.836,111.288,112.755,701260.85458251,0
+WLK.US,D,20180525,000000,111.913,112.468,109.683,110.634,761558.59067704,0
+WLK.US,D,20180529,000000,109.921,113.052,109.921,110.506,968524.31403229,0
+WLK.US,D,20180530,000000,111.735,112.15,110.813,111.457,690999.34226521,0
+WLK.US,D,20180531,000000,111.467,111.963,108.385,108.454,2788108.3915126,0
+WLK.US,D,20180601,000000,109.98,111.041,108.128,109.247,1056611.8802392,0
+WLK.US,D,20180604,000000,109.534,110.169,108.583,109.207,963004.08454478,0
+WLK.US,D,20180605,000000,110.139,110.318,108.89,110.139,529557.60246273,0
+WLK.US,D,20180606,000000,110.872,111.645,110.199,111.507,937676.21018994,0
+WLK.US,D,20180607,000000,111.586,112.23,109.614,110.219,891158.36334982,0
+WLK.US,D,20180608,000000,109.921,110.336,109.197,110.258,759355.94747265,0
+WLK.US,D,20180611,000000,110.139,110.149,107.77,108.553,891567.00764564,0
+WLK.US,D,20180612,000000,108.246,109.01,106.611,107.295,991448.75452873,0
+WLK.US,D,20180613,000000,107.503,107.721,104.619,105.332,954605.18301782,0
+WLK.US,D,20180614,000000,105.828,106.453,104.688,105.213,857324.63365234,0
+WLK.US,D,20180615,000000,104.747,104.936,101.646,103.092,984887.23883558,0
+WLK.US,D,20180618,000000,102.062,103.004,101.754,102.636,820284.30748049,0
+WLK.US,D,20180619,000000,101.001,101.001,97.1864,98.9695,1165180.0931537,0
+WLK.US,D,20180620,000000,99.2668,99.3263,96.8297,98.3946,1064464.9137068,0
+WLK.US,D,20180621,000000,99.1379,100.804,98.4046,99.2074,1346237.7681539,0
+WLK.US,D,20180622,000000,101.696,102.438,100.159,101.061,1354516.5988877,0
+WLK.US,D,20180625,000000,100.397,100.417,97.3431,98.8208,665643.21595906,0
+WLK.US,D,20180626,000000,98.9298,99.6033,97.4114,98.5433,834759.39653691,0
+WLK.US,D,20180627,000000,98.8901,100.882,98.8506,99.3758,1164823.9167675,0
+WLK.US,D,20180628,000000,99.1776,99.8417,98.134,99.8417,629849.0026399,0
+WLK.US,D,20180629,000000,100.268,102.2,100,100.853,770365.12750155,0
+WLK.US,D,20180702,000000,101.199,101.457,99.2172,101.358,986738.75064504,0
+WLK.US,D,20180703,000000,102.032,102.22,100.317,100.515,412896.21449442,0
+WLK.US,D,20180705,000000,101.427,101.953,100.486,101.953,747698.99055999,0
+WLK.US,D,20180706,000000,101.437,102.924,100.941,102.568,540977.44478397,0
+WLK.US,D,20180709,000000,103.469,104.629,102.696,104.49,760218.64098605,0
+WLK.US,D,20180710,000000,104.826,105.748,103.737,104.569,688339.62284845,0
+WLK.US,D,20180711,000000,101.784,102.705,99.247,100.268,1622748.6966683,0
+WLK.US,D,20180712,000000,100.575,101.853,99.1676,100.446,841347.14618485,0
+WLK.US,D,20180713,000000,100.545,101.744,100.417,101.081,593266.76167866,0
+WLK.US,D,20180716,000000,100.664,101.18,98.3222,98.8703,716526.99827578,0
+WLK.US,D,20180717,000000,99.0487,101.12,98.8208,100.941,524798.15766423,0
+WLK.US,D,20180718,000000,100.863,102.24,100.644,101.378,581893.33327743,0
+WLK.US,D,20180719,000000,100.833,101.15,99.8916,100.624,589502.1891658,0
+WLK.US,D,20180720,000000,100.228,101.467,99.7122,100.853,603834.00046913,0
+WLK.US,D,20180723,000000,101.199,101.199,99.5834,99.752,555893.46608059,0
+WLK.US,D,20180724,000000,99.9902,101.199,98.3559,98.6225,919907.75080868,0
+WLK.US,D,20180725,000000,98.4244,98.9893,96.1775,98.8901,1021790.3412439,0
+WLK.US,D,20180726,000000,98.4541,100.327,98.4144,99.505,612548.71845187,0
+WLK.US,D,20180727,000000,99.7122,100.099,97.4015,98.1538,505132.78155174,0
+WLK.US,D,20180730,000000,98.9695,99.7919,98.243,98.4046,545546.18891108,0
+WLK.US,D,20180731,000000,98.9695,100.744,98.8009,100.466,621672.08073043,0
+WLK.US,D,20180801,000000,100.446,102.964,100.129,100.784,1353691.2383099,0
+WLK.US,D,20180802,000000,95.1469,95.1469,90.5779,92.6206,2956749.3339094,0
+WLK.US,D,20180803,000000,92.6117,94.4442,92.1538,93.24,828274.56471161,0
+WLK.US,D,20180806,000000,92.5274,94.4541,92.0467,94.0487,796156.13205832,0
+WLK.US,D,20180807,000000,94.3302,96.6206,93.8614,94.0012,803936.5176511,0
+WLK.US,D,20180808,000000,93.9159,94.3778,91.9764,93.5641,782741.5001745,0
+WLK.US,D,20180809,000000,93.5551,94.7494,93.24,93.9436,751709.75864861,0
+WLK.US,D,20180810,000000,93.0052,93.2816,90.3073,91.8911,762392.02324086,0
+WLK.US,D,20180813,000000,91.9764,92.9952,90.9229,91.1974,855482.20282722,0
+WLK.US,D,20180814,000000,91.7316,92.8178,91.4688,91.5423,604822.81876519,0
+WLK.US,D,20180815,000000,90.2113,90.2113,86.9328,87.9754,1383277.0853274,0
+WLK.US,D,20180816,000000,88.8802,91.1686,88.4224,90.8317,1049723.4491094,0
+WLK.US,D,20180817,000000,90.6354,90.6354,88.9576,89.5749,892432.72815383,0
+WLK.US,D,20180820,000000,89.903,91.0279,89.6314,90.5126,1098917.1593384,0
+WLK.US,D,20180821,000000,90.4947,91.5522,90.4471,91.1875,718391.62706264,0
+WLK.US,D,20180822,000000,91.7941,92.3669,90.804,92.0032,806981.67440366,0
+WLK.US,D,20180823,000000,91.7851,91.9,89.6414,90.3798,873435.30889031,0
+WLK.US,D,20180824,000000,90.8961,91.7029,90.471,91.0746,721424.67583607,0
+WLK.US,D,20180827,000000,91.2984,92.5304,91.2984,92.0497,480098.52569094,0
+WLK.US,D,20180828,000000,92.3897,93.0002,91.5532,92.1072,1017068.2293811,0
+WLK.US,D,20180829,000000,91.3749,91.7049,89.8535,90.7078,607428.05227583,0
+WLK.US,D,20180830,000000,90.4352,90.6503,88.9436,89.0448,878241.16760882,0
+WLK.US,D,20180831,000000,88.5374,89.5809,88.1052,88.8474,727503.89036032,0
+WLK.US,D,20180904,000000,88.3401,88.6413,86.564,87.1855,763466.60638914,0
+WLK.US,D,20180905,000000,87.1855,88.1052,86.0486,87.4947,777396.83638446,0
+WLK.US,D,20180906,000000,87.3263,89.2519,85.9546,86.4351,1105438.3151012,0
+WLK.US,D,20180907,000000,84.6384,85.1557,82.0695,83.8118,1355393.4183768,0
+WLK.US,D,20180910,000000,84.124,84.4521,81.7087,82.026,869996.64281583,0
+WLK.US,D,20180911,000000,81.2835,82.7226,80.5531,81.4362,1118881.1989363,0
+WLK.US,D,20180912,000000,81.2835,81.5294,80.6642,80.7573,804928.36294195,0
+WLK.US,D,20180913,000000,80.9823,82.6928,80.4482,80.8059,960732.82945862,0
+WLK.US,D,20180914,000000,80.8357,82.3648,80.1191,81.6701,922884.29567948,0
+WLK.US,D,20180917,000000,81.3222,82.1854,80.5056,80.5997,807605.23532914,0
+WLK.US,D,20180918,000000,80.796,80.796,78.6998,78.8237,1345461.848491,0
+WLK.US,D,20180919,000000,77.0001,80.1746,76.9833,78.8525,1142130.5368729,0
+WLK.US,D,20180920,000000,79.8753,82.123,79.8713,81.0408,1103089.367149,0
+WLK.US,D,20180921,000000,81.2003,81.9793,80.2985,80.7484,762410.18520956,0
+WLK.US,D,20180924,000000,80.8059,81.2182,79.677,80.9446,966159.22210783,0
+WLK.US,D,20180925,000000,80.5621,81.7177,80.1111,81.2103,1437239.3213394,0
+WLK.US,D,20180926,000000,80.3727,82.3461,80.2439,80.796,1017522.2785987,0
+WLK.US,D,20180927,000000,80.674,80.674,78.8981,79.1705,850839.80182705,0
+WLK.US,D,20180928,000000,78.6721,78.7286,76.9249,78.0804,912945.6628058,0
+WLK.US,D,20181001,000000,78.0804,80.0834,78.0804,78.569,678798.53528973,0
+WLK.US,D,20181002,000000,78.7573,79.3866,77.8822,78.3451,835015.68209527,0
+WLK.US,D,20181003,000000,77.564,77.791,74.2935,76.6077,1875759.0466792,0
+WLK.US,D,20181004,000000,76.8039,77.4143,75.5354,75.9585,917237.94140932,0
+WLK.US,D,20181005,000000,76.0993,77.1141,75.798,76.7098,1061080.7335384,0
+WLK.US,D,20181008,000000,77.8268,80.7484,77.7623,78.2697,926537.87838359,0
+WLK.US,D,20181009,000000,78.1002,78.6285,75.356,75.7415,1043936.8440809,0
+WLK.US,D,20181010,000000,75.6106,77.1717,74.5106,75.4125,966011.90836169,0
+WLK.US,D,20181011,000000,75.2261,77.1141,74.7187,74.7277,1588377.1708977,0
+WLK.US,D,20181012,000000,75.6958,77.4897,75.3103,75.9396,1019307.1965229,0
+WLK.US,D,20181015,000000,75.8743,76.6433,74.4907,74.5006,529383.04576353,0
+WLK.US,D,20181016,000000,74.9723,75.8554,74.3421,75.459,914722.50874392,0
+WLK.US,D,20181017,000000,75.6761,75.9357,73.0645,74.0329,576668.74028049,0
+WLK.US,D,20181018,000000,73.5998,75.1785,72.2192,72.5015,738882.36375286,0
+WLK.US,D,20181019,000000,72.4928,73.1409,71.4669,71.9377,681664.09035179,0
+WLK.US,D,20181022,000000,72.4353,72.6404,70.1707,70.6591,773668.58780901,0
+WLK.US,D,20181023,000000,69.0705,69.7117,67.8118,68.3757,1018438.4490198,0
+WLK.US,D,20181024,000000,68.4422,69.0527,65.0983,65.1081,907469.82924179,0
+WLK.US,D,20181025,000000,65.9714,66.8822,65.1547,66.4778,1216913.4520065,0
+WLK.US,D,20181026,000000,65.3996,67.343,64.2598,66.7127,934942.83390012,0
+WLK.US,D,20181029,000000,67.8603,67.9445,65.3221,66.0764,524155.42577179,0
+WLK.US,D,20181030,000000,65.8405,67.3906,64.6671,66.458,787232.5514355,0
+WLK.US,D,20181031,000000,67.2757,68.677,66.8732,66.9863,1130438.265021,0
+WLK.US,D,20181101,000000,68.1606,70.6116,67.3034,70.3668,783252.05329471,0
+WLK.US,D,20181102,000000,70.8752,71.234,69.5968,69.7494,542652.38189771,0
+WLK.US,D,20181105,000000,70.0665,71.0348,68.9199,70.0021,750177.09028971,0
+WLK.US,D,20181106,000000,73.3094,76.5611,71.2142,74.2855,1443405.3097141,0
+WLK.US,D,20181107,000000,74.7277,74.9635,72.4828,74.7752,822765.43420498,0
+WLK.US,D,20181108,000000,73.9853,74.567,72.4928,72.7731,742211.04901684,0
+WLK.US,D,20181109,000000,71.4967,72.4056,70.9724,71.3093,885707.75474235,0
+WLK.US,D,20181112,000000,71.5164,71.6632,69.2023,69.5482,841128.19356215,0
+WLK.US,D,20181113,000000,69.3054,70.0952,66.6938,66.7969,817021.20710347,0
+WLK.US,D,20181114,000000,67.3332,68.3004,66.0764,67.0685,1508367.6447706,0
+WLK.US,D,20181115,000000,66.458,67.7454,65.5769,67.3619,868193.56292291,0
+WLK.US,D,20181116,000000,67.2043,69.0527,66.6671,67.4005,694380.49543878,0
+WLK.US,D,20181119,000000,66.7613,67.5016,65.1904,65.4728,639632.24978134,0
+WLK.US,D,20181120,000000,64.1973,64.5799,62.8614,63.4155,718315.95219305,0
+WLK.US,D,20181121,000000,63.9426,66.0289,63.8107,65.1904,803028.41921594,0
+WLK.US,D,20181123,000000,64.1686,65.3221,63.568,64.2697,431723.11305178,0
+WLK.US,D,20181126,000000,64.4976,65.9773,64.4976,65.4967,517782.5927535,0
+WLK.US,D,20181127,000000,64.6294,65.5065,64.12,64.788,1117762.2198645,0
+WLK.US,D,20181128,000000,64.7612,66.233,63.7325,66.129,1001373.2614268,0
+WLK.US,D,20181129,000000,66.1538,68.2796,66.0546,67.7217,610622.54077106,0
+WLK.US,D,20181130,000000,67.242,68.4569,67.0506,68.354,1201073.1883026,0
+WLK.US,D,20181203,000000,70.1637,70.9545,68.4105,69.6077,942191.47740921,0
+WLK.US,D,20181204,000000,69.4679,69.8237,66.2607,66.3926,786200.3462142,0
+WLK.US,D,20181206,000000,64.0071,66.4293,63.6096,66.2697,1032849.9711859,0
+WLK.US,D,20181207,000000,67.2597,69.4392,64.3361,64.4699,945128.67134782,0
+WLK.US,D,20181210,000000,64.0536,64.4233,60.8653,63.006,1083365.4691372,0
+WLK.US,D,20181211,000000,64.3163,64.6869,61.3579,62.5253,948966.90073375,0
+WLK.US,D,20181212,000000,63.9119,64.8058,63.006,63.5164,1002322.7287906,0
+WLK.US,D,20181213,000000,63.8,64.8634,62.5353,63.1765,790285.78017414,0
+WLK.US,D,20181214,000000,62.3479,63.4787,60.3104,60.9437,1099861.5817109,0
+WLK.US,D,20181217,000000,60.574,62.8951,60.1418,61.2915,915487.32942599,0
+WLK.US,D,20181218,000000,61.5818,63.1726,60.7266,60.8098,1224742.2695158,0
+WLK.US,D,20181219,000000,60.7544,61.6591,58.5007,58.8118,1163061.196805,0
+WLK.US,D,20181220,000000,58.3133,60.4808,57.8207,58.1398,912433.09168906,0
+WLK.US,D,20181221,000000,57.9526,59.1715,57.7166,57.8961,876194.91913492,0
+WLK.US,D,20181224,000000,57.453,58.9784,56.7642,57.351,278310.98141262,0
+WLK.US,D,20181226,000000,57.2449,60.0646,56.3648,59.9595,497441.18780594,0
+WLK.US,D,20181227,000000,58.8882,61.3014,58.5849,61.2915,481149.9018792,0
+WLK.US,D,20181228,000000,61.3282,61.6393,60.3192,60.905,560542.93006859,0
+WLK.US,D,20181231,000000,61.3579,62.4223,60.9852,62.3945,699319.54192779,0
+WLK.US,D,20190102,000000,61.2915,64.4619,61.2815,63.6096,1319152.2188279,0
+WLK.US,D,20190103,000000,63.347,63.9218,61.452,61.5076,638678.74642441,0
+WLK.US,D,20190104,000000,63.4967,65.8545,63.2151,65.5997,873928.70904007,0
+WLK.US,D,20190107,000000,65.562,66.8356,64.2598,65.9397,1413828.543681,0
+WLK.US,D,20190108,000000,68.3639,70.5046,67.8446,70.2686,1974483.4725566,0
+WLK.US,D,20190109,000000,70.7286,71.7484,70.2014,71.0606,1253770.1404947,0
+WLK.US,D,20190110,000000,70.1924,71.5234,68.8435,71.4174,806940.30547495,0
+WLK.US,D,20190111,000000,70.7375,71.4223,70.2686,70.787,699216.62410513,0
+WLK.US,D,20190114,000000,70.0328,70.9287,69.126,69.8921,741725.72085317,0
+WLK.US,D,20190115,000000,69.7782,70.126,67.8386,68.4472,672293.52349921,0
+WLK.US,D,20190116,000000,68.899,71.7395,68.5987,70.447,1085456.1135346,0
+WLK.US,D,20190117,000000,69.9476,71.7395,69.4194,71.2013,648499.32650153,0
+WLK.US,D,20190118,000000,71.8614,74.7097,71.8614,73.3897,1018133.7315449,0
+WLK.US,D,20190122,000000,72.6047,72.9734,69.8326,70.6542,845916.89931023,0
+WLK.US,D,20190123,000000,70.6542,71.0209,68.1854,68.3639,893938.15355967,0
+WLK.US,D,20190124,000000,68.344,68.8347,68.2221,68.5898,603848.12644479,0
+WLK.US,D,20190125,000000,69.3807,71.0695,69.1706,70.8148,857648.52209421,0
+WLK.US,D,20190128,000000,69.7782,70.4757,69.3331,70.126,764139.6082294,0
+WLK.US,D,20190129,000000,69.9566,72.8871,69.9566,72.3411,694631.73600585,0
+WLK.US,D,20190130,000000,71.6245,73.0219,69.8723,72.6334,572770.97999714,0
+WLK.US,D,20190131,000000,71.5967,71.6721,69.352,69.684,1161419.5566339,0
+WLK.US,D,20190201,000000,69.5681,71.6156,69.2608,71.0407,746139.07924804,0
+WLK.US,D,20190204,000000,71.1715,71.5145,70.117,71.126,452885.84258402,0
+WLK.US,D,20190205,000000,71.011,73.5115,71.011,73.4084,743064.66154589,0
+WLK.US,D,20190206,000000,72.4273,73.0219,71.3519,71.4451,560268.48254153,0
+WLK.US,D,20190207,000000,70.8059,71.4551,68.9189,69.7415,854463.11458332,0
+WLK.US,D,20190208,000000,69.231,70.0982,68.2132,69.343,749609.02426861,0
+WLK.US,D,20190211,000000,69.3331,70.7771,69.2697,70.5512,1254759.967789,0
+WLK.US,D,20190212,000000,71.3797,73.3797,71.2727,72.907,842504.46719055,0
+WLK.US,D,20190213,000000,73.4362,73.7583,72.7861,73.126,732594.28658852,0
+WLK.US,D,20190214,000000,72.7107,73.9159,72.6185,73.3628,510116.22396424,0
+WLK.US,D,20190215,000000,74.3599,76.4164,74.1349,76.2648,1774481.8552007,0
+WLK.US,D,20190219,000000,68.2311,75.3312,68.1786,72.6334,2949377.5926123,0
+WLK.US,D,20190220,000000,72.1349,75.35,69.7871,75.3312,2850864.0473716,0
+WLK.US,D,20190221,000000,74.7851,75.2568,70.2696,70.5046,1521130.4637776,0
+WLK.US,D,20190222,000000,70.8445,71.9377,70.7286,71.2578,793522.64659636,0
+WLK.US,D,20190225,000000,71.4551,71.9644,69.2608,69.6175,1865243.2668001,0
+WLK.US,D,20190226,000000,68.5958,69.5313,68.3014,68.3213,819761.64638113,0
+WLK.US,D,20190227,000000,68.1993,68.6443,67.6602,68.5561,920577.72565417,0
+WLK.US,D,20190228,000000,68.3867,68.7385,65.907,66.1071,1231388.5410629,0
+WLK.US,D,20190301,000000,66.8356,67.9852,64.6226,65.897,1258444.8294393,0
+WLK.US,D,20190304,000000,66.3906,67.346,65.1686,66.8356,1571525.8909359,0
+WLK.US,D,20190305,000000,66.7702,67.127,65.6661,65.7009,882189.37780524,0
+WLK.US,D,20190306,000000,66.126,68.1409,65.795,66.8555,1003288.3401267,0
+WLK.US,D,20190307,000000,66.8921,67.346,64.4808,65.1983,1092741.0809812,0
+WLK.US,D,20190308,000000,64.3659,64.5155,63.0507,63.8931,628982.27313345,0
+WLK.US,D,20190311,000000,64.2984,65.5482,63.8643,65.0655,569114.37029823,0
+WLK.US,D,20190312,000000,65.3301,65.7306,64.7831,64.8564,702022.64826978,0
+WLK.US,D,20190313,000000,65.5105,66.0139,64.5481,65.6621,654525.06411793,0
+WLK.US,D,20190314,000000,65.3134,65.5869,64.4897,65.0101,514784.85891921,0
+WLK.US,D,20190315,000000,65.113,65.9942,64.7632,65.4917,739728.91329409,0
+WLK.US,D,20190318,000000,65.6244,66.3529,64.7464,66.3351,575603.23811657,0
+WLK.US,D,20190319,000000,66.9317,67.6116,65.3301,65.5769,569209.21613479,0
+WLK.US,D,20190320,000000,65.1517,66.2499,64.6612,65.3401,772450.72690763,0
+WLK.US,D,20190321,000000,64.4808,66.571,64.4808,65.9457,761232.68423863,0
+WLK.US,D,20190322,000000,65.1517,65.2796,62.1428,62.5214,874063.9148071,0
+WLK.US,D,20190325,000000,62.6066,63.2964,61.008,61.3757,1397459.5648881,0
+WLK.US,D,20190326,000000,61.68,63.2311,61.2063,63.1934,1215337.3967223,0
+WLK.US,D,20190327,000000,63.6761,64.573,62.9793,63.2211,697638.55082448,0
+WLK.US,D,20190328,000000,63.2389,64.4481,63.1468,63.9784,932287.15047642,0
+WLK.US,D,20190329,000000,64.0705,65.0288,63.9019,64.2062,647246.15066101,0
+WLK.US,D,20190401,000000,65.1517,66.5145,64.9249,66.0329,742597.49535092,0
+WLK.US,D,20190402,000000,65.9942,67.3559,65.3034,66.787,1234551.750612,0
+WLK.US,D,20190403,000000,67.555,69.0031,67.0903,67.6869,1946427.2669032,0
+WLK.US,D,20190404,000000,67.8286,70.6294,67.2885,70.5075,1170329.0112811,0
+WLK.US,D,20190405,000000,70.905,72.0774,69.9763,72.0398,2033124.4335061,0
+WLK.US,D,20190408,000000,71.9912,72.0943,70.5729,71.7088,2540592.0370344,0
+WLK.US,D,20190409,000000,71.3202,71.339,70.2132,70.6206,906431.57003093,0
+WLK.US,D,20190410,000000,70.4313,71.3302,69.3996,70.8951,1058985.0441498,0
+WLK.US,D,20190411,000000,70.7137,71.2538,70.0615,70.6384,959533.13052596,0
+WLK.US,D,20190412,000000,71.8505,72.4848,71.016,72.2855,806553.85914088,0
+WLK.US,D,20190415,000000,73.6939,73.7533,72.4372,73.3837,894545.57051295,0
+WLK.US,D,20190416,000000,73.4303,73.8733,72.3796,72.7681,660035.20362283,0
+WLK.US,D,20190417,000000,72.6542,73.1726,71.5016,71.6791,960450.30994547,0
+WLK.US,D,20190418,000000,71.9634,72.2757,70.9149,71.1587,593853.99866673,0
+WLK.US,D,20190422,000000,71.3024,71.6791,70.5542,70.7613,380663.7650376,0
+WLK.US,D,20190423,000000,70.9505,72.0398,70.1657,71.4917,659295.60789731,0
+WLK.US,D,20190424,000000,71.2538,71.8029,69.5224,69.7504,776047.80570912,0
+WLK.US,D,20190425,000000,69.4382,69.4382,67.8683,67.9148,532709.71303098,0
+WLK.US,D,20190426,000000,67.8486,68.5561,67.2528,68.4252,454458.87087338,0
+WLK.US,D,20190429,000000,68.359,68.9159,67.5066,67.6502,599076.57366715,0
+WLK.US,D,20190430,000000,67.8386,68.2181,65.6156,65.9942,836254.73196014,0
+WLK.US,D,20190501,000000,65.8792,66.0041,64.1003,64.1587,1231021.2656958,0
+WLK.US,D,20190502,000000,62.3887,63.3925,57.8187,58.3371,3276870.176275,0
+WLK.US,D,20190503,000000,58.4342,60.5333,58.2736,60.0803,2221052.3776673,0
+WLK.US,D,20190506,000000,58.2637,59.5413,58.0368,58.6512,971350.51816215,0
+WLK.US,D,20190507,000000,57.9803,58.2836,56.685,57.347,1097308.81611,0
+WLK.US,D,20190508,000000,57.2122,57.3847,55.9743,56.9297,1376724.6506187,0
+WLK.US,D,20190509,000000,55.9445,58.347,54.6027,57.2409,1828317.9664301,0
+WLK.US,D,20190510,000000,57.1835,58.1974,56.2538,57.7137,968550.54798708,0
+WLK.US,D,20190513,000000,56.7028,56.786,54.2985,55.1993,1298029.8492261,0
+WLK.US,D,20190514,000000,55.6799,57.0625,55.5482,56.5987,862515.92970666,0
+WLK.US,D,20190515,000000,57.1835,58.2925,56.7682,57.9228,1243972.7673776,0
+WLK.US,D,20190516,000000,58.7543,60.2508,58.4907,59.7187,1438143.3837815,0
+WLK.US,D,20190517,000000,59.2013,60.0506,58.6791,58.899,840511.6956245,0
+WLK.US,D,20190520,000000,58.2925,59.9308,58.2886,59.5878,1104287.048085,0
+WLK.US,D,20190521,000000,60.1934,61.4233,60.1934,61.2538,766827.57959748,0
+WLK.US,D,20190522,000000,60.7246,61.1399,59.3985,59.4748,1003000.7756222,0
+WLK.US,D,20190523,000000,57.9406,58.13,56.7682,57.7047,924029.50870604,0
+WLK.US,D,20190524,000000,58.2925,58.6136,56.5511,57.2608,783117.85652596,0
+WLK.US,D,20190528,000000,57.5065,57.8594,56.9,57.1457,613969.38800375,0
+WLK.US,D,20190529,000000,56.3103,57.2221,55.5234,56.9287,551105.76933077,0
+WLK.US,D,20190530,000000,56.6256,56.9753,55.8733,55.9882,629461.54730756,0
+WLK.US,D,20190531,000000,54.9407,55.6364,54.344,54.4312,924512.81887319,0
+WLK.US,D,20190603,000000,54.7037,56.794,54.5343,56.5571,951646.80011574,0
+WLK.US,D,20190604,000000,57.5065,60.4143,57.3757,60.3669,939009.09689311,0
+WLK.US,D,20190605,000000,60.7196,60.7196,58.4392,60.2816,1124651.6599926,0
+WLK.US,D,20190606,000000,60.2052,60.3391,58.9882,60.0338,1212211.5201088,0
+WLK.US,D,20190607,000000,60.4342,61.0417,59.2747,60.3014,899104.22465746,0
+WLK.US,D,20190610,000000,60.9387,61.4986,59.7028,59.9228,699352.83887041,0
+WLK.US,D,20190611,000000,60.8128,61.6205,59.3499,59.4174,1000797.1234196,0
+WLK.US,D,20190612,000000,58.896,59.4877,58.3024,58.9981,942593.0587172,0
+WLK.US,D,20190613,000000,59.6364,60.8316,59.569,60.8128,537555.93167995,0
+WLK.US,D,20190614,000000,60.6532,61.0329,60.1963,60.576,739787.43519323,0
+WLK.US,D,20190617,000000,60.454,60.5561,59.124,60.112,868157.23898551,0
+WLK.US,D,20190618,000000,61.0229,62.0586,60.5273,61.1933,924850.83329072,0
+WLK.US,D,20190619,000000,60.8228,61.341,59.5413,59.56,1190923.6747922,0
+WLK.US,D,20190620,000000,60.909,61.1468,59.5977,61.1181,962253.38983839,0
+WLK.US,D,20190621,000000,61.0606,64.0437,60.8128,63.1439,1385342.5047683,0
+WLK.US,D,20190624,000000,63.1042,63.6156,62.5918,62.7325,718535.913814,0
+WLK.US,D,20190625,000000,62.7424,63.0755,61.9823,62.8197,634017.17445728,0
+WLK.US,D,20190626,000000,63.2181,64.8406,62.9645,64.1399,926531.82439404,0
+WLK.US,D,20190627,000000,64.0536,65.8673,63.8633,65.6781,958988.27146486,0
+WLK.US,D,20190628,000000,66.2003,66.789,65.2222,65.9922,1481102.493754,0
+WLK.US,D,20190701,000000,61.7563,67.0368,61.1835,66.4956,2046142.5290732,0
+WLK.US,D,20190702,000000,65.9447,65.9447,63.4272,63.5977,1264309.1273339,0
+WLK.US,D,20190703,000000,63.6453,64.7761,62.9693,64.7395,419573.76498763,0
+WLK.US,D,20190705,000000,64.2717,66.5046,63.9813,66.2499,647237.06967666,0
+WLK.US,D,20190708,000000,66.0496,66.3351,64.4996,64.9476,1128180.1269122,0
+WLK.US,D,20190709,000000,64.6334,65.0893,63.9961,64.9079,916401.48185071,0
+WLK.US,D,20190710,000000,65.0893,65.6404,64.1835,64.8307,815578.33958983,0
+WLK.US,D,20190711,000000,64.8217,65.0011,62.7424,63.7484,966485.12854622,0
+WLK.US,D,20190712,000000,64.0804,65.7176,63.9872,65.4133,747125.87954758,0
+WLK.US,D,20190715,000000,65.4887,65.6681,64.7395,65.3182,545891.26631644,0
+WLK.US,D,20190716,000000,65.0794,66.8752,64.9277,65.8862,592829.86543153,0
+WLK.US,D,20190717,000000,65.905,65.905,64.5551,64.6533,353822.39329084,0
+WLK.US,D,20190718,000000,64.1983,65.2984,64.1983,64.7484,404399.44013612,0
+WLK.US,D,20190719,000000,64.682,65.232,64.2806,65.0238,422549.30086016,0
+WLK.US,D,20190722,000000,64.1003,65.0507,63.798,64.1003,435569.41442381,0
+WLK.US,D,20190723,000000,64.6909,65.905,64.6047,65.5075,453293.47788158,0
+WLK.US,D,20190724,000000,65.3748,66.456,65.3648,65.8772,834705.91962906,0
+WLK.US,D,20190725,000000,65.5542,65.7553,64.2717,64.9674,506395.0383766,0
+WLK.US,D,20190726,000000,64.9862,65.6979,63.8921,65.5165,559026.40568188,0
+WLK.US,D,20190729,000000,65.449,65.449,63.4272,63.9406,640270.94568073,0
+WLK.US,D,20190730,000000,63.3023,64.4917,62.675,64.2895,1237758.3470863,0
+WLK.US,D,20190731,000000,64.3579,66.0119,63.4689,64.1983,653223.45636088,0
+WLK.US,D,20190801,000000,64.1983,64.4342,61.2995,61.5908,740320.18627519,0
+WLK.US,D,20190802,000000,61.3262,61.5818,58.905,59.1715,918118.79689142,0
+WLK.US,D,20190805,000000,58.1627,59.0695,57.0804,58.8296,1011384.5421753,0
+WLK.US,D,20190806,000000,63.7108,63.7108,58.3618,59.9039,1272280.2135981,0
+WLK.US,D,20190807,000000,58.7712,59.7474,57.8594,59.1518,750729.01233864,0
+WLK.US,D,20190808,000000,60.1022,61.4412,59.5829,60.1022,844652.62448883,0
+WLK.US,D,20190809,000000,59.9951,59.9951,57.9634,58.4957,507432.28858921,0
+WLK.US,D,20190812,000000,58.2152,58.3163,57.1081,57.3559,573286.57810865,0
+WLK.US,D,20190813,000000,57.2023,60.8603,56.6453,59.6463,576056.27833589,0
+WLK.US,D,20190814,000000,57.0615,58.4342,57.0615,57.9357,506823.86263766,0
+WLK.US,D,20190815,000000,58.5155,58.5155,56.8514,57.5749,496695.53809085,0
+WLK.US,D,20190816,000000,57.0517,58.3718,57.0517,58.1914,595681.29451793,0
+WLK.US,D,20190819,000000,59.7375,59.8742,58.3241,59.7375,530064.11958989,0
+WLK.US,D,20190820,000000,59.4471,59.7474,58.3668,58.79,718713.497508,0
+WLK.US,D,20190821,000000,59.5502,59.8663,57.5749,57.8207,483351.53608533,0
+WLK.US,D,20190822,000000,57.9536,58.6294,56.5383,56.8514,434179.01481975,0
+WLK.US,D,20190823,000000,55.9396,56.1993,54.0397,54.1726,930740.35614186,0
+WLK.US,D,20190826,000000,55.0606,55.121,53.6007,53.8475,649372.10999754,0
+WLK.US,D,20190827,000000,54.4223,54.5551,53.3241,53.5422,493324.47489989,0
+WLK.US,D,20190828,000000,53.562,55.1131,53.2756,54.4768,689790.56234819,0
+WLK.US,D,20190829,000000,55.0328,56.3291,55.0328,55.7087,393882.65125873,0
+WLK.US,D,20190830,000000,56.1854,56.7028,55.6335,55.9188,640179.12683896,0
+WLK.US,D,20190903,000000,54.8702,55.2508,53.457,54.4867,643552.20802644,0
+WLK.US,D,20190904,000000,55.567,55.7959,54.6502,55.1656,561356.18266719,0
+WLK.US,D,20190905,000000,55.8246,57.7037,55.6482,57.4649,665513.05518336,0
+WLK.US,D,20190906,000000,57.2558,58.1617,56.2251,57.8385,510383.60850348,0
+WLK.US,D,20190909,000000,58.2191,60.8336,57.9614,60.7583,670073.72732437,0
+WLK.US,D,20190910,000000,61.2073,62.7167,60.7613,62.3618,757073.59340561,0
+WLK.US,D,20190911,000000,62.563,64.6196,61.0824,64.232,567142.78769567,0
+WLK.US,D,20190912,000000,63.4025,63.8604,61.1211,61.3302,765420.02702298,0
+WLK.US,D,20190913,000000,62.5729,63.7068,61.3787,62.8971,543601.84926158,0
+WLK.US,D,20190916,000000,64.3569,67.8891,63.8892,65.9604,993499.03899567,0
+WLK.US,D,20190917,000000,65.2924,65.3986,62.1052,62.7147,712466.78927236,0
+WLK.US,D,20190918,000000,62.1517,62.2657,60.4342,61.7325,377919.2897669,0
+WLK.US,D,20190919,000000,62.1141,63.4927,61.6553,62.7047,434990.24942183,0
+WLK.US,D,20190920,000000,62.8971,63.6206,61.8078,62.1319,558215.1710798,0
+WLK.US,D,20190923,000000,61.0347,62.3896,61.0347,62.1617,285149.97162762,0
+WLK.US,D,20190924,000000,61.7791,62.4381,59.6037,60.1775,348160.90404676,0
+WLK.US,D,20190925,000000,59.6622,61.8782,59.6622,61.5591,297619.17214061,0
+WLK.US,D,20190926,000000,61.3113,62.3529,60.8336,62.0179,455600.04790688,0
+WLK.US,D,20190927,000000,61.7791,63.5462,61.7791,62.457,394435.58230591,0
+WLK.US,D,20190930,000000,62.4946,63.1557,61.8267,62.5333,436900.28313045,0
+WLK.US,D,20191001,000000,62.999,63.9079,60.0606,60.1865,661756.55465658,0
+WLK.US,D,20191002,000000,56.675,58.6483,56.0337,57.7325,922745.05391941,0
+WLK.US,D,20191003,000000,57.1022,58.0486,56.6026,58.0011,331926.12202263,0
+WLK.US,D,20191004,000000,58.0873,58.5065,56.7156,57.5511,378817.29821944,0
+WLK.US,D,20191007,000000,57.4084,57.8088,56.8346,56.9317,1154254.6599805,0
+WLK.US,D,20191008,000000,56.2915,57.0358,55.8911,55.9376,534164.68852375,0
+WLK.US,D,20191009,000000,55.7563,56.3103,55.1181,56.1676,526194.61125785,0
+WLK.US,D,20191010,000000,56.8147,57.9516,56.007,57.343,379937.28628948,0
+WLK.US,D,20191011,000000,58.2429,61.35,58.2429,60.8148,700724.06750749,0
+WLK.US,D,20191014,000000,60.12,60.1587,58.2439,59.4986,376178.76776618,0
+WLK.US,D,20191015,000000,59.0496,59.7068,58.0675,59.6622,777831.71463508,0
+WLK.US,D,20191016,000000,59.8336,61.5036,59.2885,59.3748,625803.9286104,0
+WLK.US,D,20191017,000000,59.5283,59.565,57.8851,58.4193,597577.20225088,0
+WLK.US,D,20191018,000000,58.5829,59.8485,58.4293,58.9714,351169.73686191,0
+WLK.US,D,20191021,000000,59.794,60.3669,58.4015,58.5639,448675.29283967,0
+WLK.US,D,20191022,000000,58.5739,59.8039,57.455,59.7543,563999.75811177,0
+WLK.US,D,20191023,000000,59.9744,59.9892,58.9912,59.2221,604957.01553394,0
+WLK.US,D,20191024,000000,59.9386,60.2042,58.3915,59.011,311367.78244891,0
+WLK.US,D,20191025,000000,58.5065,61.5125,58.5065,61.3787,574457.01609175,0
+WLK.US,D,20191028,000000,61.8267,63.6304,61.7325,62.3341,483870.16119163,0
+WLK.US,D,20191029,000000,61.9892,62.5333,61.5036,61.9426,489703.18014014,0
+WLK.US,D,20191030,000000,61.5501,62.3995,60.6057,62.0764,488157.39480384,0
+WLK.US,D,20191031,000000,61.675,61.8465,59.4174,60.3094,657983.91015763,0
+WLK.US,D,20191101,000000,60.6721,62.7919,60.572,62.7534,358401.22740055,0
+WLK.US,D,20191104,000000,63.9476,65.3986,63.4689,65.2339,799956.01951033,0
+WLK.US,D,20191105,000000,67.1627,71.8782,66.8099,71.2757,1547067.7730822,0
+WLK.US,D,20191106,000000,71.4967,71.5353,69.1943,70.131,740856.9733502,0
+WLK.US,D,20191107,000000,70.4749,71.4867,70.007,71.4085,787927.75123752,0
+WLK.US,D,20191108,000000,71.4669,72.2022,70.0735,71.2954,551747.49222495,0
+WLK.US,D,20191111,000000,70.4075,71.0081,69.8049,70.3886,562433.79281024,0
+WLK.US,D,20191112,000000,70.5799,70.8752,68.7176,69.1478,782199.66810819,0
+WLK.US,D,20191113,000000,68.0864,68.5888,67.4194,67.8803,845619.24482314,0
+WLK.US,D,20191114,000000,67.9932,69.7117,67.9455,69.234,661466.9721556,0
+WLK.US,D,20191115,000000,69.9298,70.0546,67.908,68.013,429547.71280045,0
+WLK.US,D,20191118,000000,67.9932,68.6453,67.23,67.6403,521285.83471669,0
+WLK.US,D,20191119,000000,67.9268,68.1944,66.2746,66.4749,374385.77785587,0
+WLK.US,D,20191120,000000,65.8545,66.4074,64.3956,65.0438,606022.51769785,0
+WLK.US,D,20191121,000000,65.1964,65.2826,64.3133,65.0615,632122.27572257,0
+WLK.US,D,20191122,000000,65.5293,66.6701,65.0715,65.6364,538666.83876563,0
+WLK.US,D,20191125,000000,65.892,67.9258,65.7989,67.5997,724944.06177143,0
+WLK.US,D,20191126,000000,67.4561,68.1161,66.7028,66.7077,474174.69689892,0
+WLK.US,D,20191127,000000,67.015,67.1785,66.2499,66.9297,423343.38249179,0
+WLK.US,D,20191129,000000,66.4679,66.6414,65.5582,65.7989,180993.09911145,0
+WLK.US,D,20191202,000000,66.2499,66.785,65.3876,65.4263,565592.96636634,0
+WLK.US,D,20191203,000000,64.5809,64.9268,62.8296,63.5769,716946.74155247,0
+WLK.US,D,20191204,000000,64.5809,65.4353,64.2172,64.2934,428228.95207295,0
+WLK.US,D,20191205,000000,64.4868,65.1944,63.8435,64.7742,327680.25733914,0
+WLK.US,D,20191206,000000,65.4163,66.7364,65.3876,66.1241,507193.15600129,0
+WLK.US,D,20191209,000000,66.2875,66.678,65.7989,65.9803,340854.74763677,0
+WLK.US,D,20191210,000000,65.8268,66.5313,65.3876,65.6631,269628.55137424,0
+WLK.US,D,20191211,000000,65.7513,68.1161,65.7513,66.3539,991895.74075848,0
+WLK.US,D,20191212,000000,66.1508,68.8167,65.7701,68.5661,640104.46096762,0
+WLK.US,D,20191213,000000,68.8723,69.6215,66.8049,67.5423,491753.46460707,0
+WLK.US,D,20191216,000000,68.02,68.5294,67.0249,67.1299,480409.29715541,0
+WLK.US,D,20191217,000000,66.8138,67.5026,66.1884,66.6691,349725.86035001,0
+WLK.US,D,20191218,000000,66.3728,67.3787,65.6166,67.1785,431625.24022044,0
+WLK.US,D,20191219,000000,66.9773,67.3064,66.1358,66.4679,404330.82825435,0
+WLK.US,D,20191220,000000,66.7563,66.9951,66.0199,66.2578,435078.03227056,0
+WLK.US,D,20191223,000000,66.2499,67.0437,66.0199,66.9476,274292.14133791,0
+WLK.US,D,20191224,000000,67.236,67.236,66.5561,67.1587,86302.648282687,0
+WLK.US,D,20191226,000000,67.1884,67.8198,67.0913,67.7604,190053.90349781,0
+WLK.US,D,20191227,000000,67.8693,67.898,66.8237,66.8812,288723.8434691,0
+WLK.US,D,20191230,000000,66.9476,67.0646,66.0299,66.1151,171853.59286072,0
+WLK.US,D,20191231,000000,65.8742,67.236,65.8742,67.2072,248369.96700717,0
+WLK.US,D,20200102,000000,67.6482,67.7949,65.7424,66.1706,280651.8573788,0
+WLK.US,D,20200103,000000,65.6731,65.9902,64.5224,64.7166,411198.07042067,0
+WLK.US,D,20200106,000000,64.5511,66.5998,64.0724,65.8555,573628.62851923,0
+WLK.US,D,20200107,000000,65.1845,65.9714,64.7553,65.3578,430437.64926691,0
+WLK.US,D,20200108,000000,65.1369,65.2915,63.7573,65.0794,520775.28159647,0
+WLK.US,D,20200109,000000,65.2618,65.4818,64.2747,64.9069,381184.40814042,0
+WLK.US,D,20200110,000000,65.1467,65.9803,64.683,64.8474,416495.31129244,0
+WLK.US,D,20200113,000000,64.8386,66.3926,64.5809,66.0299,360664.41050062,0
+WLK.US,D,20200114,000000,66.2965,67.4838,65.8268,67.2727,564104.69393094,0
+WLK.US,D,20200115,000000,66.7563,68.0864,65.7791,67.3787,638502.1717287,0
+WLK.US,D,20200116,000000,67.8593,68.4332,67.6959,68.2707,280116.07930206,0
+WLK.US,D,20200117,000000,68.5294,68.8356,67.8693,68.2043,354520.62008764,0
+WLK.US,D,20200121,000000,68.8544,68.8544,66.3728,66.9387,489893.88081152,0
+WLK.US,D,20200122,000000,67.2172,67.2172,64.5412,64.9069,625075.43186574,0
+WLK.US,D,20200123,000000,64.122,65.0794,62.6929,64.7068,434819.72871567,0
+WLK.US,D,20200124,000000,64.7553,64.8871,63.019,63.2014,691797.45988989,0
+WLK.US,D,20200127,000000,61.7087,62.0725,60.7781,61.1993,423257.61763958,0
+WLK.US,D,20200128,000000,61.679,62.004,60.9417,61.5066,361411.06921398,0
+WLK.US,D,20200129,000000,61.7742,63.0873,61.3916,61.9377,693462.30702102,0
+WLK.US,D,20200130,000000,60.9515,61.5631,60.6057,61.229,470360.68347126,0
+WLK.US,D,20200131,000000,60.577,60.578,58.2449,58.6324,507723.88908673,0
+WLK.US,D,20200203,000000,58.8722,59.0536,57.8841,58.2499,555170.01432724,0
+WLK.US,D,20200204,000000,59.6859,60.9992,58.8921,59.7414,598313.77098162,0
+WLK.US,D,20200205,000000,60.7316,62.2053,59.8931,61.8415,999062.6554084,0
+WLK.US,D,20200206,000000,62.0824,62.3411,60.6443,61.6205,920710.91342466,0
+WLK.US,D,20200207,000000,60.6245,61.0844,59.9921,60.7117,340506.64323662,0
+WLK.US,D,20200210,000000,60.5195,61.8029,60.2747,61.3142,510925.44056979,0
+WLK.US,D,20200211,000000,62.2915,63.9406,61.9624,62.9703,630701.60617068,0
+WLK.US,D,20200212,000000,64.0823,65.2915,63.024,64.112,702483.76047519,0
+WLK.US,D,20200213,000000,63.8921,64.7068,63.4222,64.016,509887.18135892,0
+WLK.US,D,20200214,000000,64.3707,64.4818,61.6205,62.1191,1016018.8711893,0
+WLK.US,D,20200218,000000,58.1052,60.3084,56.5334,57.7216,2003048.2133337,0
+WLK.US,D,20200219,000000,57.675,60.5858,56.1884,60.4045,1006658.3943194,0
+WLK.US,D,20200220,000000,60.2994,61.7375,59.8693,60.7414,902370.35202925,0
+WLK.US,D,20200221,000000,60.0983,61.3063,59.5433,59.5898,832359.99867157,0
+WLK.US,D,20200224,000000,57.1071,57.7435,56.1934,57.4838,746960.40383273,0
+WLK.US,D,20200225,000000,58.2052,58.2052,54.3371,55.0962,824999.35635547,0
+WLK.US,D,20200226,000000,55.4342,55.905,53.4044,54.1547,1063798.9748543,0
+WLK.US,D,20200227,000000,52.7414,52.9039,50.3827,50.4024,1450518.7474562,0
+WLK.US,D,20200228,000000,49.229,54.0012,49.1993,53.7503,1443961.2677561,0
+WLK.US,D,20200302,000000,54.3569,55.1854,52.4708,55.1259,885535.21603966,0
+WLK.US,D,20200303,000000,54.8851,56.6948,52.9615,54.0099,785175.20398073,0
+WLK.US,D,20200304,000000,55.0496,55.1012,53.1874,55.011,702992.29559888,0
+WLK.US,D,20200305,000000,53.2697,53.5185,51.8732,52.2399,872986.30466403,0
+WLK.US,D,20200306,000000,50.4124,51.7206,48.7949,49.1893,1019617.9679873,0
+WLK.US,D,20200309,000000,43.9664,45.2369,37.338,37.4817,1620433.0456587,0
+WLK.US,D,20200310,000000,39.7245,40.4054,37.0387,40.1765,1534399.7999118,0
+WLK.US,D,20200311,000000,38.5115,38.5977,36.0863,36.9732,1575644.6218384,0
+WLK.US,D,20200312,000000,33.9515,34.2696,30.3924,30.7295,964646.73371415,0
+WLK.US,D,20200313,000000,33.673,33.8831,30.122,32.6056,1949152.5712069,0
+WLK.US,D,20200316,000000,28.3706,31.6086,27.89,28.7364,1754497.6356377,0
+WLK.US,D,20200317,000000,29.6899,33.7315,28.4381,31.3449,1866163.4732144,0
+WLK.US,D,20200318,000000,28.892,32.0367,28.7166,31.6998,1710664.7331708,0
+WLK.US,D,20200319,000000,31.4688,38.2616,30.5858,35.7206,1691735.9257891,0
+WLK.US,D,20200320,000000,36.5392,37.3093,31.9019,32.5174,1232188.676684,0
+WLK.US,D,20200323,000000,31.7969,32.6433,29.7086,30.7959,821947.13661508,0
+WLK.US,D,20200324,000000,33.4609,36.5204,32.3638,36.2231,1149126.9308166,0
+WLK.US,D,20200325,000000,36.5303,41.4838,35.9425,39.2131,1316818.4058494,0
+WLK.US,D,20200326,000000,38.9059,40.5799,38.0496,39.001,1435865.0657076,0
+WLK.US,D,20200327,000000,37.3281,39.0695,35.0734,37.3847,1231899.0941831,0
+WLK.US,D,20200330,000000,37.5303,38.3955,35.7681,36.4322,865375.43077915,0
+WLK.US,D,20200331,000000,36.2894,37.8564,36.0496,36.7216,1106426.124399,0
+WLK.US,D,20200401,000000,35.0199,35.0199,32.7285,34.2984,772546.58174245,0
+WLK.US,D,20200402,000000,34.3945,36.7781,33.3687,33.8643,835106.49193879,0
+WLK.US,D,20200403,000000,34.1616,34.8355,33.5273,33.7869,617539.22385219,0
+WLK.US,D,20200406,000000,35.5481,37.8761,35.5481,37.5591,994679.56696137,0
+WLK.US,D,20200407,000000,39.446,41.3499,38.444,39.0407,930279.24393645,0
+WLK.US,D,20200408,000000,39.2518,40.6284,38.0199,40.2806,919001.67037005,0
+WLK.US,D,20200409,000000,42.3015,45.3994,41.1676,43.8792,1494716.9072937,0
+WLK.US,D,20200413,000000,43.4946,43.5908,40.7622,41.5224,452272.37164116,0
+WLK.US,D,20200414,000000,42.4094,44.5928,41.5511,42.1498,778083.9642004,0
+WLK.US,D,20200415,000000,40.0308,40.0308,37.5303,37.6165,885285.99346913,0
+WLK.US,D,20200416,000000,37.2815,37.6086,35.4232,36.5105,738129.65104995,0
+WLK.US,D,20200417,000000,38.0398,40.2537,37.9603,39.233,819699.08848893,0
+WLK.US,D,20200420,000000,37.8464,38.5492,36.9635,37.4431,568927.70561989,0
+WLK.US,D,20200421,000000,35.9901,36.7978,35.0299,36.5877,648138.105124,0
+WLK.US,D,20200422,000000,37.8187,38.2221,36.6462,37.1259,547045.56032736,0
+WLK.US,D,20200423,000000,38.3856,39.561,37.7225,38.3479,373974.10656527,0
+WLK.US,D,20200424,000000,38.896,39.3865,38.0398,39.1567,359035.88730691,0
+WLK.US,D,20200427,000000,38.7732,41.1279,38.6938,40.7235,486740.761245,0
+WLK.US,D,20200428,000000,42.225,42.5601,40.0209,40.9654,807997.73565278,0
+WLK.US,D,20200429,000000,42.4758,44.9773,42.0903,44.8614,638337.70501211,0
+WLK.US,D,20200430,000000,43.8693,43.8742,41.6472,41.8018,771609.22235772,0
+WLK.US,D,20200501,000000,40.7424,41.1775,38.3668,38.8474,846465.79436436,0
+WLK.US,D,20200504,000000,40.2904,41.2231,37.1259,39.9544,1283167.3048373,0
+WLK.US,D,20200505,000000,41.2231,43.0387,40.5234,41.1279,965535.66118235,0
+WLK.US,D,20200506,000000,40.7721,41.6106,37.9723,38.1081,680127.38599984,0
+WLK.US,D,20200507,000000,39.011,40.7524,39.011,39.9734,567711.86271504,0
+WLK.US,D,20200508,000000,41.0784,42.1853,40.787,41.8683,622973.68848748,0
+WLK.US,D,20200511,000000,40.898,41.3826,39.0209,40.9555,746586.06547779,0
+WLK.US,D,20200512,000000,41.3976,41.7434,39.8782,40.011,571622.73997578,0
+WLK.US,D,20200513,000000,39.5323,39.6453,36.8673,37.3003,683241.15463417,0
+WLK.US,D,20200514,000000,36.0674,38.3192,34.7216,38.1457,713122.63814219,0
+WLK.US,D,20200515,000000,37.5689,37.665,36.1349,37.0664,1228765.1455835,0
+WLK.US,D,20200518,000000,39.011,42.8306,39.011,42.234,818127.06919784,0
+WLK.US,D,20200519,000000,41.887,42.1953,40.3687,40.4243,410969.02781537,0
+WLK.US,D,20200520,000000,41.571,43.3202,41.3311,42.9466,577673.70254873,0
+WLK.US,D,20200521,000000,43.0715,43.784,42.0814,42.1853,663912.78394095,0
+WLK.US,D,20200522,000000,41.9664,42.7414,41.3281,42.5948,358867.38459728,0
+WLK.US,D,20200526,000000,44.5214,46.128,43.7087,45.1011,906330.67020479,0
+WLK.US,D,20200527,000000,46.459,47.6958,45.5274,47.4351,882310.45759659,0
+WLK.US,D,20200528,000000,47.9674,47.9674,45.7017,46.1676,794237.01736534,0
+WLK.US,D,20200529,000000,45.5967,46.4193,44.8414,46.1676,2561890.981332,0
+WLK.US,D,20200601,000000,46.1864,47.1348,45.901,46.6511,439251.24907925,0
+WLK.US,D,20200602,000000,47.6185,49.9416,47.2835,49.5738,572063.67221598,0
+WLK.US,D,20200603,000000,50.3281,51.8762,50.3281,50.8128,392866.59000961,0
+WLK.US,D,20200604,000000,50.4739,53.8802,49.4956,53.8128,754014.31067738,0
+WLK.US,D,20200605,000000,56.8901,58.4787,55.7484,56.3787,1273286.1848645,0
+WLK.US,D,20200608,000000,57.1409,57.9258,55.9615,57.7999,480986.44416088,0
+WLK.US,D,20200609,000000,55.565,56.4827,54.8574,55.6325,461718.61336332,0
+WLK.US,D,20200610,000000,55.342,55.342,52.7395,53.4263,728814.57910173,0
+WLK.US,D,20200611,000000,50.2409,51.6146,48.9635,49.7186,1188811.8414314,0
+WLK.US,D,20200612,000000,52.787,53.1636,50.3867,51.3143,712617.13001329,0
+WLK.US,D,20200615,000000,48.789,52.8633,48.0645,52.575,612482.12456661,0
+WLK.US,D,20200616,000000,55.2836,55.5838,52.5065,53.3301,547070.78528389,0
+WLK.US,D,20200617,000000,53.5512,54.2776,52.2934,52.4569,551680.8983397,0
+WLK.US,D,20200618,000000,51.3925,52.8167,51.3925,52.0903,519832.87722044,0
+WLK.US,D,20200619,000000,53.9585,54.5096,52.1675,53.0973,917036.14175705,0
+WLK.US,D,20200622,000000,53.0675,53.6204,51.8485,53.125,796969.38465692,0
+WLK.US,D,20200623,000000,54.0259,54.0943,52.8068,52.903,658806.24374057,0
+WLK.US,D,20200624,000000,51.9644,52.4282,50.4936,50.8811,1006584.7374463,0
+WLK.US,D,20200625,000000,50.9575,52.1775,50.0972,52.1478,492251.90974815,0
+WLK.US,D,20200626,000000,51.4917,51.7721,50.1111,50.9863,885698.673758,0
+WLK.US,D,20200629,000000,51.6146,52.7771,51.118,52.3321,671985.77902951,0
+WLK.US,D,20200630,000000,51.6928,52.5402,51.1527,51.9257,765699.51954136,0
+WLK.US,D,20200701,000000,52.3519,52.6324,51.0833,51.2181,1023336.1265802,0
+WLK.US,D,20200702,000000,52.5155,54.1805,51.5956,52.4768,562475.16173896,0
+WLK.US,D,20200706,000000,53.8505,53.9972,52.0803,53.0585,467289.29276389,0
+WLK.US,D,20200707,000000,52.4966,53.1399,51.9257,52.0704,522983.97879043,0
+WLK.US,D,20200708,000000,52.0417,52.2548,50.7454,51.1229,726311.25441549,0
+WLK.US,D,20200709,000000,51.1725,51.1725,48.7592,49.4372,1052932.0635803,0
+WLK.US,D,20200710,000000,49.3232,50.9773,49.1566,50.9476,575748.53386618,0
+WLK.US,D,20200713,000000,51.782,51.782,50.4461,50.4649,651250.86476007,0
+WLK.US,D,20200714,000000,50.3867,51.7225,49.904,51.6443,316227.11807527,0
+WLK.US,D,20200715,000000,53.1537,53.8228,52.342,53.4064,466063.35987643,0
+WLK.US,D,20200716,000000,53.1636,54.5096,52.7672,53.5907,682130.2475485,0
+WLK.US,D,20200717,000000,53.8128,54.3351,53.5957,53.9485,431905.74173707,0
+WLK.US,D,20200720,000000,53.3866,54.1041,52.3767,52.6324,607356.41339927,0
+WLK.US,D,20200721,000000,53.0388,54.4144,53.0388,53.9187,475650.86135519,0
+WLK.US,D,20200722,000000,53.5312,53.9387,52.6522,53.1835,370358.86579508,0
+WLK.US,D,20200723,000000,52.8068,53.8405,52.6799,53.6007,309336.66894894,0
+WLK.US,D,20200724,000000,53.6681,54.3102,53.2607,54.1518,395733.15406993,0
+WLK.US,D,20200727,000000,54.3747,56.7156,53.9982,56.6503,600895.79753225,0
+WLK.US,D,20200728,000000,56.1359,56.5124,54.2578,54.3152,488897.99952762,0
+WLK.US,D,20200729,000000,54.5968,55.555,54.0259,55.4778,393060.31767577,0
+WLK.US,D,20200730,000000,54.3847,54.3847,52.3717,53.3777,490329.7680604,0
+WLK.US,D,20200731,000000,53.1835,53.9684,51.5392,52.7484,586627.55311939,0
+WLK.US,D,20200803,000000,53.2122,53.8405,52.4569,53.0288,408459.64913955,0
+WLK.US,D,20200804,000000,53.0011,53.5907,52.6423,53.445,379072.57477955,0
+WLK.US,D,20200805,000000,54.2677,55.7434,54.2677,55.4292,610409.64213794,0
+WLK.US,D,20200806,000000,55.8266,56.6879,54.8871,55.5263,636588.10202704,0
+WLK.US,D,20200807,000000,55.4678,55.9713,54.2093,55.9228,314047.68183089,0
+WLK.US,D,20200810,000000,56.4739,59.6443,56.4739,59.3965,965331.84353358,0
+WLK.US,D,20200811,000000,60.4629,63.6948,59.3103,59.5244,640175.09084591,0
+WLK.US,D,20200812,000000,60.4233,60.4678,58.4927,58.7683,307387.28430813,0
+WLK.US,D,20200813,000000,58.2756,58.905,57.9654,58.1677,290026.46022442,0
+WLK.US,D,20200814,000000,57.7127,59.2617,57.685,59.009,266433.05388074,0
+WLK.US,D,20200817,000000,59.6393,60.0646,57.7425,58.129,321862.37336456,0
+WLK.US,D,20200818,000000,57.6949,58.5849,57.568,57.8584,214974.14255509,0
+WLK.US,D,20200819,000000,57.568,58.018,56.2816,56.5809,457965.13983134,0
+WLK.US,D,20200820,000000,55.8653,56.5224,55.787,56.1459,241653.06558178,0
+WLK.US,D,20200821,000000,55.8653,56.3193,54.7622,54.9545,394215.62068495,0
+WLK.US,D,20200824,000000,55.8406,58.3778,55.7137,58.1349,337104.30109956,0
+WLK.US,D,20200825,000000,58.5244,59.6879,57.8911,58.6591,603771.44257692,0
+WLK.US,D,20200826,000000,58.5442,58.9793,57.0933,58.2033,409108.43502155,0
+WLK.US,D,20200827,000000,58.5917,59.3499,57.6493,59.1765,554102.49416679,0
+WLK.US,D,20200828,000000,59.1368,59.6799,58.2816,59.4966,303726.63861618,0
+WLK.US,D,20200831,000000,59.8177,59.8762,57.669,57.6879,389837.57722922,0
+WLK.US,D,20200901,000000,57.6294,59.5462,56.8703,59.5066,449673.19212009,0
+WLK.US,D,20200902,000000,60.119,60.9158,59.5888,60.8376,430372.06437992,0
+WLK.US,D,20200903,000000,60.7988,61.0616,58.7673,59.5937,260416.39724868,0
+WLK.US,D,20200904,000000,60.4975,61.2765,59.4084,61.0814,275136.6728826,0
+WLK.US,D,20200908,000000,59.9159,60.9357,59.5164,59.7583,492611.11312916,0
+WLK.US,D,20200909,000000,59.9258,61.2419,59.8475,60.7126,757466.09372925,0
+WLK.US,D,20200910,000000,60.897,61.1883,60.0794,60.3717,532319.23070386,0
+WLK.US,D,20200911,000000,60.8573,62.5303,60.5175,62.3371,540546.6025264,0
+WLK.US,D,20200914,000000,62.6275,65.1457,62.1131,64.9129,659248.18497903,0
+WLK.US,D,20200915,000000,65.351,66.1368,64.5422,66.0992,619872.02783228,0
+WLK.US,D,20200916,000000,66.2459,66.9119,64.577,64.8049,540827.10404304,0
+WLK.US,D,20200917,000000,64.2608,66.9168,63.6086,66.6066,429266.20228555,0
+WLK.US,D,20200918,000000,66.4788,66.4847,64.903,65.5165,463322.92059878,0
+WLK.US,D,20200921,000000,63.4837,64.1944,61.1586,62.7344,462454.17309581,0
+WLK.US,D,20200922,000000,62.9387,63.2399,61.5006,62.6948,349219.34322284,0
+WLK.US,D,20200923,000000,62.7147,63.337,60.4501,60.5363,367550.82363392,0
+WLK.US,D,20200924,000000,60.7126,60.7126,58.6404,59.4184,444416.31117878,0
+WLK.US,D,20200925,000000,58.8742,59.5937,58.1012,58.894,378561.01266108,0
+WLK.US,D,20200928,000000,60.1092,61.4461,59.5363,60.8673,196541.76231789,0
+WLK.US,D,20200929,000000,60.6642,61.0239,59.8157,60.3816,209818.16143991,0
+WLK.US,D,20200930,000000,61.1983,63.2301,61.1983,61.4808,375967.88712957,0
+WLK.US,D,20201001,000000,61.907,62.2826,59.9525,60.5363,314300.94039447,0
+WLK.US,D,20201002,000000,59.2053,62.9485,59.1665,62.2191,276704.65618064,0
+WLK.US,D,20201005,000000,63.4362,65.4005,63.3668,65.3124,346908.7372045,0
+WLK.US,D,20201006,000000,66.0526,66.3629,64.0477,64.1944,309379.04687591,0
+WLK.US,D,20201007,000000,65.3124,66.5769,64.9209,65.7018,233209.76813134,0
+WLK.US,D,20201008,000000,66.0329,66.9754,65.447,66.0616,233724.35724459,0
+WLK.US,D,20201009,000000,67.8009,68.2786,66.5769,67.1795,393546.65483772,0
+WLK.US,D,20201012,000000,67.5393,67.8506,66.6918,67.7711,318569.00303972,0
+WLK.US,D,20201013,000000,67.3539,67.4214,66.0031,66.3817,256425.80912529,0
+WLK.US,D,20201014,000000,66.7216,70.349,66.6444,70.0775,573056.52650508,0
+WLK.US,D,20201015,000000,68.677,69.2063,66.5918,68.8128,464193.68609827,0
+WLK.US,D,20201016,000000,69.231,69.9406,67.6949,68.0537,260213.58859817,0
+WLK.US,D,20201019,000000,68.4719,69.8039,67.5195,67.6165,135579.09636917,0
+WLK.US,D,20201020,000000,68.1616,69.231,68.0635,68.6284,189597.83628371,0
+WLK.US,D,20201021,000000,68.5591,69.7077,68.1022,68.1022,224485.96916425,0
+WLK.US,D,20201022,000000,68.4144,69.6205,67.5095,69.5323,192898.26959638,0
+WLK.US,D,20201023,000000,70.019,71.127,69.6583,69.688,279986.92752461,0
+WLK.US,D,20201026,000000,68.4432,68.9496,67.5293,68.1121,219182.67430292,0
+WLK.US,D,20201027,000000,67.7711,67.8456,66.0031,66.0715,268132.20695275,0
+WLK.US,D,20201028,000000,64.2905,64.5422,63.1249,63.464,336160.88772526,0
+WLK.US,D,20201029,000000,63.0952,65.6224,62.6374,65.2142,388064.76728414,0
+WLK.US,D,20201030,000000,64.7395,65.8565,63.5521,65.7593,349409.03489597,0
+WLK.US,D,20201102,000000,66.8099,70.1547,66.4144,68.9793,296483.0400984,0
+WLK.US,D,20201103,000000,69.571,72.2846,67.344,71.9724,664826.93636568,0
+WLK.US,D,20201104,000000,71.5849,71.8426,67.6462,68.2201,574897.94833193,0
+WLK.US,D,20201105,000000,69.3579,72.7316,69.0655,71.6235,515660.66941001,0
+WLK.US,D,20201106,000000,72.1686,73.3152,69.8039,69.8534,487986.87409769,0
+WLK.US,D,20201109,000000,75.2806,78.8485,71.9872,72.3519,448954.78535804,0
+WLK.US,D,20201110,000000,72.9744,73.1409,71.4481,72.9456,732431.83786845,0
+WLK.US,D,20201111,000000,73.8208,74.1954,71.7791,72.7514,449696.3990801,0
+WLK.US,D,20201112,000000,71.9724,71.9724,68.7355,69.8336,410315.19694206,0
+WLK.US,D,20201113,000000,70.787,72.1587,70.1547,71.6037,272544.55634935,0
+WLK.US,D,20201116,000000,73.1706,73.7543,71.7295,73.4134,241310.00617295,0
+WLK.US,D,20201117,000000,72.1973,74.1231,70.9327,74.1231,297007.71919426,0
+WLK.US,D,20201118,000000,74.2588,75.3668,72.6542,72.7811,301026.55926897,0
+WLK.US,D,20201119,000000,72.7316,73.2172,71.3509,72.4788,159532.71509214,0
+WLK.US,D,20201120,000000,72.1488,72.9555,70.8267,71.5174,220758.72958704,0
+WLK.US,D,20201123,000000,72.3451,74.8346,72.3451,74.2489,226032.7634988,0
+WLK.US,D,20201124,000000,75.4887,77.9248,75.342,77.7058,262218.46814335,0
+WLK.US,D,20201125,000000,76.4164,76.6216,75.2935,75.9585,166786.40359253,0
+WLK.US,D,20201127,000000,76.0556,77.0695,75.0635,75.3233,119564.27596602,0
+WLK.US,D,20201130,000000,75.352,75.4501,73.233,73.352,362245.51077606,0
+WLK.US,D,20201201,000000,75.4501,76.3291,74.5611,75.0982,427413.68147782,0
+WLK.US,D,20201202,000000,74.7564,76.1716,74.6691,75.9288,319608.27124885,0
+WLK.US,D,20201203,000000,75.9764,77.7633,75.8892,76.68,534885.11328232,0
+WLK.US,D,20201204,000000,77.1874,80.3986,77.1874,79.6662,273326.53000186,0
+WLK.US,D,20201207,000000,79.4511,79.9872,77.9783,78.4362,256851.60639156,0
+WLK.US,D,20201208,000000,77.8901,81.3252,77.7137,80.7296,408109.52674288,0
+WLK.US,D,20201209,000000,81.5116,82.7216,80.2825,81.0914,345297.36698122,0
+WLK.US,D,20201210,000000,80.9536,82.4332,80.907,82.0675,338600.64552105,0
+WLK.US,D,20201211,000000,81.2271,82.3401,80.5651,81.4244,189200.29096876,0
+WLK.US,D,20201214,000000,81.7464,82.8683,79.3163,79.3342,254806.36691593,0
+WLK.US,D,20201215,000000,80.1736,80.8485,79.0794,79.7634,238854.10440497,0
+WLK.US,D,20201216,000000,80.5651,80.5651,78.5769,79.238,269247.15003147,0
+WLK.US,D,20201217,000000,79.9208,80.0617,78.681,79.5205,484482.62313624,0
+WLK.US,D,20201218,000000,79.8911,80.8188,78.3391,79.7049,325050.80787022,0
+WLK.US,D,20201221,000000,81.1607,81.1607,78.6572,80.5551,301025.55027071,0
+WLK.US,D,20201222,000000,80.2628,80.7395,79.1092,79.1984,164108.52220708,0
+WLK.US,D,20201223,000000,79.7931,80.9833,79.56,79.6185,197489.21168524,0
+WLK.US,D,20201224,000000,79.6087,79.8813,78.4857,79.1488,123944.33741827,0
+WLK.US,D,20201228,000000,79.9972,80.6226,78.1151,78.3093,194805.27631021,0
+WLK.US,D,20201229,000000,79.1389,79.3539,77.1092,77.9486,240989.14472585,0
+WLK.US,D,20201230,000000,78.1726,80.4273,78.1726,79.3826,235113.74785038,0
+WLK.US,D,20201231,000000,79.2082,80.8337,78.5829,79.6472,154596.69559792,0
+WLK.US,D,20210104,000000,81.1706,82.3103,79.4808,79.6949,566507.11879106,0
+WLK.US,D,20210105,000000,79.4511,83.0735,79.4511,82.6235,296876.54942029,0
+WLK.US,D,20210106,000000,83.8634,89.124,83.8634,87.7098,324626.01960223,0
+WLK.US,D,20210107,000000,88.5581,89.6314,87.2112,88.0408,256076.69572689,0
+WLK.US,D,20210108,000000,88.8802,88.9298,85.5323,86.1676,287164.94115541,0
+WLK.US,D,20210111,000000,84.7136,86.9476,84.5363,86.4699,311201.2977358,0
+WLK.US,D,20210112,000000,86.9575,88.4809,86.4015,88.3639,215090.17735513,0
+WLK.US,D,20210113,000000,88.7622,88.8119,84.5859,85.347,335247.7442988,0
+WLK.US,D,20210114,000000,86.0408,86.2846,84.4977,84.898,214729.96497586,0
+WLK.US,D,20210115,000000,83.7168,84.6741,82.5363,83.5611,186496.17562851,0
+WLK.US,D,20210119,000000,84.3321,85.0744,82.4827,83.239,310584.79979815,0
+WLK.US,D,20210120,000000,83.9516,84.6157,82.8297,83.1904,202239.57549939,0
+WLK.US,D,20210121,000000,83.1904,83.6483,81.6325,82.0775,395652.43420903,0
+WLK.US,D,20210122,000000,80.6226,81.0131,79.9705,80.1736,350401.88918507,0
+WLK.US,D,20210125,000000,79.6087,79.9655,76.6602,79.1191,467220.68088214,0
+WLK.US,D,20210126,000000,79.9308,80.0368,76.7385,77.0021,203084.10704408,0
+WLK.US,D,20210127,000000,75.1469,75.8693,72.6384,74.8149,547719.57116589,0
+WLK.US,D,20210128,000000,75.9089,77.4947,74.6106,76.7672,444119.66568996,0
+WLK.US,D,20210129,000000,76.5531,77.0458,72.9208,74.6305,518479.81055205,0
+WLK.US,D,20210201,000000,75.9386,77.6464,75.801,77.2846,377643.83324157,0
+WLK.US,D,20210202,000000,78.4957,80.4957,77.5869,79.4708,383872.3795085,0
+WLK.US,D,20210203,000000,79.58,81.2955,78.7781,80.349,577373.02106687,0
+WLK.US,D,20210204,000000,80.3203,81.4729,79.3262,80.6622,209211.75348488,0
+WLK.US,D,20210205,000000,81.4729,82.4957,81.3152,82.2341,202808.65051874,0
+WLK.US,D,20210208,000000,83.3758,84.4303,82.5363,83.7663,346838.10732621,0
+WLK.US,D,20210209,000000,83.2489,84.7415,82.3995,83.805,149161.22196436,0
+WLK.US,D,20210210,000000,84.7216,85.8634,82.9555,83.7068,244082.73339497,0
+WLK.US,D,20210211,000000,84.1468,84.8783,83.4233,84.4105,468240.7781243,0
+WLK.US,D,20210212,000000,84.5363,85.6394,84.2896,84.9952,261994.47052934,0
+WLK.US,D,20210216,000000,83.6781,86.7237,83.6781,85.9427,553414.35735259,0
+WLK.US,D,20210217,000000,83.015,85.8931,83.015,84.8594,825692.53816098,0
+WLK.US,D,20210218,000000,84.576,85.1131,81.8624,82.3598,340162.57482952,0
+WLK.US,D,20210219,000000,83.0536,86.2053,82.7266,85.2776,984691.4931729,0
+WLK.US,D,20210222,000000,85.2875,88.1924,84.459,85.357,1222839.298795,0
+WLK.US,D,20210223,000000,85.9228,87.8456,82.8872,85.1131,944098.48412304,0
+WLK.US,D,20210224,000000,85.4064,86.675,85.2013,86.0606,1423925.5892817,0
+WLK.US,D,20210225,000000,85.8931,86.3064,82.1557,83.5314,692384.69687796,0
+WLK.US,D,20210226,000000,83.5314,84.1468,81.0131,83.5413,616324.3899456,0
+WLK.US,D,20210301,000000,85.4124,87.7415,85.1766,85.2162,1085954.5586757,0
+WLK.US,D,20210302,000000,85.0596,85.9932,84.2459,84.5195,1017589.8814822,0
+WLK.US,D,20210303,000000,84.4996,86.3035,84.236,85.0497,935775.25746568,0
+WLK.US,D,20210304,000000,85.1864,86.2539,82.0725,83.5125,547956.68575729,0
+WLK.US,D,20210305,000000,84.6186,87.8098,83.1845,87.5364,966870.56588203,0
+WLK.US,D,20210308,000000,88.6037,93.3718,87.9486,91.1498,2143443.2584039,0
+WLK.US,D,20210309,000000,91.6394,92.5264,89.3004,89.7296,1216616.8065175,0
+WLK.US,D,20210310,000000,89.7494,92.1776,88.8684,91.7663,782975.58777112,0
+WLK.US,D,20210311,000000,92.6374,95.2271,92.5394,93.1766,919612.11431812,0
+WLK.US,D,20210312,000000,93.2836,94.0577,91.7078,92.6672,523724.58351422,0
+WLK.US,D,20210315,000000,90.7673,91.0021,88.0358,89.5829,922749.08991246,0
+WLK.US,D,20210316,000000,89.0933,90.2093,85.8316,88.4769,771199.56906364,0
+WLK.US,D,20210317,000000,88.6136,92.4026,88.6136,91.6979,744870.7684336,0
+WLK.US,D,20210318,000000,91.9427,95.1349,90.4045,90.9337,639108.57968373,0
+WLK.US,D,20210319,000000,90.2291,91.0516,87.243,89.9258,795763.63173468,0
+WLK.US,D,20210322,000000,90.4441,90.6404,88.1646,89.789,1117143.7039303,0
+WLK.US,D,20210323,000000,88.5938,89.1617,82.9337,83.8157,1039147.1293346,0
+WLK.US,D,20210324,000000,84.6186,87.2231,84.1102,84.5294,1713460.6673528,0
+WLK.US,D,20210325,000000,83.6295,86.7037,82.798,86.1458,1048931.3854743,0
+WLK.US,D,20210326,000000,87.3312,88.36,85.8316,87.1637,744883.885411,0
+WLK.US,D,20210329,000000,86.5571,88.5056,86.0289,86.8803,847672.55628486,0
+WLK.US,D,20210330,000000,86.9388,88.9863,86.2539,88.4957,528768.56582239,0
+WLK.US,D,20210331,000000,88.457,89.3183,86.6405,86.9388,747327.67919984,0
+WLK.US,D,20210401,000000,87.9774,89.6513,87.2528,89.6414,601054.21025927,0
+WLK.US,D,20210405,000000,90.5819,90.5819,88.5155,88.6136,400940.59409643,0
+WLK.US,D,20210406,000000,87.8693,90.689,87.7028,89.016,490037.15856462,0
+WLK.US,D,20210407,000000,89.2697,89.2697,87.4571,87.576,760425.48562961,0
+WLK.US,D,20210408,000000,87.8098,87.8495,85.3827,86.6552,846238.76975557,0
+WLK.US,D,20210409,000000,87.125,87.7227,86.3709,87.5859,780695.25170061,0
+WLK.US,D,20210412,000000,89.7296,90.797,88.9566,89.6801,898839.867113,0
+WLK.US,D,20210413,000000,89.122,90.2489,87.2717,89.6414,1091860.225499,0
+WLK.US,D,20210414,000000,90.3946,92.7167,89.8862,91.7564,376595.48404808,0
+WLK.US,D,20210415,000000,92.2073,93.4313,90.7772,92.9506,472047.72856412,0
+WLK.US,D,20210416,000000,94.5759,95.7613,93.1617,93.7047,401400.69730358,0
+WLK.US,D,20210419,000000,93.9001,94.8317,92.8435,93.5294,540443.68470375,0
+WLK.US,D,20210420,000000,93.1865,93.3182,89.7712,90.9437,489783.90000104,0
+WLK.US,D,20210421,000000,90.3847,93.8237,90.239,93.7842,459192.08171708,0
+WLK.US,D,20210422,000000,93.4996,93.7544,89.132,89.3867,741206.08674861,0
+WLK.US,D,20210423,000000,89.9843,92.3827,89.6464,91.571,543668.44314682,0
+WLK.US,D,20210426,000000,91.9625,93.3134,91.7711,91.9625,758992.70809858,0
+WLK.US,D,20210427,000000,91.6196,92.8535,91.1102,92.3341,337095.22011521,0
+WLK.US,D,20210428,000000,92.4719,94.3708,92.4422,93.7842,532149.71899597,0
+WLK.US,D,20210429,000000,94.5958,95.125,93.7147,94.8317,382048.11065209,0
+WLK.US,D,20210430,000000,94.0577,94.8703,91.7761,91.9328,664322.43723504,0
+WLK.US,D,20210503,000000,93.0983,93.9001,91.4818,92.8138,708176.52866537,0
+WLK.US,D,20210504,000000,92.0398,96.114,91.2092,95.8684,745373.24956772,0
+WLK.US,D,20210505,000000,97.2786,101.16,97.2786,99.8916,357131.90758786,0
+WLK.US,D,20210506,000000,99.8916,100.407,97.7762,100.159,361616.90485927,0
+WLK.US,D,20210507,000000,99.4553,101.656,99.3362,101.427,823046.94471988,0
+WLK.US,D,20210510,000000,102.815,103.35,100.327,100.456,720782.95294189,0
+WLK.US,D,20210511,000000,98.9001,101.636,97.8654,101.467,725529.28076299,0
+WLK.US,D,20210512,000000,101.388,101.734,98.4441,98.7911,569709.67927239,0
+WLK.US,D,20210513,000000,98.8506,101.497,98.5928,99.9414,298948.02285073,0
+WLK.US,D,20210514,000000,100.644,102.369,100.446,101.923,330735.50407433,0
+WLK.US,D,20210517,000000,101.576,103.162,100.427,102.815,466246.99755999,0
+WLK.US,D,20210518,000000,103.261,103.647,100.248,100.397,410138.62224632,0
+WLK.US,D,20210519,000000,98.5533,98.8803,96.2409,97.915,473808.43053007,0
+WLK.US,D,20210520,000000,97.465,97.9437,96.2906,96.7216,525778.9039742,0
+WLK.US,D,20210521,000000,97.796,99.4752,97.796,98.3847,344454.85343304,0
+WLK.US,D,20210524,000000,98.8703,99.8716,98.1438,99.029,291223.13216231,0
+WLK.US,D,20210525,000000,99.2074,100.347,97.3748,97.4035,282700.12384921,0
+WLK.US,D,20210526,000000,97.2856,97.9238,96.3431,97.6008,393239.91936628,0
+WLK.US,D,20210527,000000,98.9893,100,98.7414,99.3659,351510.77827423,0
+WLK.US,D,20210528,000000,99.6232,99.9514,97.5314,99.029,248989.49193961,0
+WLK.US,D,20210601,000000,100.624,103.281,99.4056,103.281,510497.62530701,0
+WLK.US,D,20210602,000000,103.568,103.627,101.586,102.468,579010.62524494,0
+WLK.US,D,20210603,000000,101.943,103.707,100.892,103.231,348690.62813392,0
+WLK.US,D,20210604,000000,103.826,104.529,102.705,103.211,507610.88128147,0
+WLK.US,D,20210607,000000,103.191,103.846,100.941,100.971,371269.99122501,0
+WLK.US,D,20210608,000000,100.833,102.528,98.8208,101.676,287917.65385834,0
+WLK.US,D,20210609,000000,101.388,101.427,99.8517,100.813,282653.7099292,0
+WLK.US,D,20210610,000000,102.21,103.082,98.4641,98.4838,462951.60923863,0
+WLK.US,D,20210611,000000,101.229,101.953,99.643,100.555,388098.06422676,0
+WLK.US,D,20210614,000000,100.654,100.654,96.9219,97.7177,440269.32832489,0
+WLK.US,D,20210615,000000,97.5809,98.3222,96.5105,98.0319,325697.57575572,0
+WLK.US,D,20210616,000000,97.0804,97.0904,95.6761,96.3728,321579.8538514,0
+WLK.US,D,20210617,000000,95.46,96.118,90.1825,92.24,597385.49258125,0
+WLK.US,D,20210618,000000,90.3828,91.8168,89.6087,89.6474,420822.90483509,0
+WLK.US,D,20210621,000000,91.7197,92.4957,90.9536,92.2499,896735.09673995,0
+WLK.US,D,20210622,000000,92.5254,92.7801,90.8555,91.1984,556240.56148247,0
+WLK.US,D,20210623,000000,91.7197,92.4065,90.4125,90.5214,619446.23056602,0
+WLK.US,D,20210624,000000,90.5512,90.5512,88.5384,89.471,1248913.8318632,0
+WLK.US,D,20210625,000000,89.8832,91.1598,89.3233,89.6374,1103512.1374204,0
+WLK.US,D,20210628,000000,89.5304,89.8386,87.0367,88.0477,808355.93003554,0
+WLK.US,D,20210629,000000,88.9903,89.3718,87.2717,87.8207,431506.17842561,0
+WLK.US,D,20210630,000000,87.4372,89.0101,87.4372,88.4502,723862.41563533,0
+WLK.US,D,20210701,000000,89.795,90.5413,89.0378,89.569,482606.8953685,0
+WLK.US,D,20210702,000000,89.3431,89.8733,88.4204,89.2162,301921.54072673,0
+WLK.US,D,20210706,000000,89.2449,89.4907,85.8475,86.6235,388936.54178189,0
+WLK.US,D,20210707,000000,85.9467,88.0567,85.8971,87.4272,381812.00505894,0
+WLK.US,D,20210708,000000,85.5829,86.015,83.8455,84.8078,490116.86942726,0
+WLK.US,D,20210709,000000,86.8594,88.5868,86.4759,87.9982,833188.38624409,0
+WLK.US,D,20210712,000000,87.0894,88.6563,86.0735,88.3024,403302.6590261,0
+WLK.US,D,20210713,000000,88.4006,88.6028,86.132,86.8099,289942.71336873,0
+WLK.US,D,20210714,000000,87.4184,88.5472,85.3074,85.5432,307627.42589432,0
+WLK.US,D,20210715,000000,84.6304,86.3104,84.5015,84.9248,327408.83680686,0
+WLK.US,D,20210716,000000,85.7206,85.9566,81.5958,81.7832,698581.96419878,0
+WLK.US,D,20210719,000000,79.4065,79.6087,76.6383,77.5422,1049436.8936032,0
+WLK.US,D,20210720,000000,77.9347,79.7217,77.14,79.231,1050234.0022296,0
+WLK.US,D,20210721,000000,81.1458,82.451,80.3203,81.9308,786000.56455846,0
+WLK.US,D,20210722,000000,82.0278,82.0278,79.8881,81.0764,415097.84870055,0
+WLK.US,D,20210723,000000,81.6453,81.8326,80.1626,81.2232,369199.52679285,0
+WLK.US,D,20210726,000000,81.3411,82.4313,80.7821,81.8426,418869.48420125,0
+WLK.US,D,20210727,000000,80.8317,82.2311,79.9525,81.4887,703855.99811053,0
+WLK.US,D,20210728,000000,81.6553,82.2549,80.1626,81.4699,915011.08224665,0
+WLK.US,D,20210729,000000,82.4907,82.9417,81.5482,82.4313,1002440.7815872,0
+WLK.US,D,20210730,000000,82.019,82.8435,80.2915,81.4104,952676.9873405,0
+WLK.US,D,20210802,000000,81.9308,83.575,80.1626,80.4967,649203.60728791,0
+WLK.US,D,20210803,000000,79.9378,82.7157,78.5928,82.1864,960935.63810914,0
+WLK.US,D,20210804,000000,81.6255,81.8326,79.122,79.1518,766438.10626861,0
+WLK.US,D,20210805,000000,80.124,81.2043,79.3479,79.4858,444475.84207619,0
+WLK.US,D,20210806,000000,81.0963,81.685,80.1924,80.7425,704378.65920988,0
+WLK.US,D,20210809,000000,80.3103,81.0169,79.5453,80.5264,445231.5817739,0
+WLK.US,D,20210810,000000,81.0368,83.5899,81.0368,83.3936,944552.53334062,0
+WLK.US,D,20210811,000000,83.9625,84.8653,83.0696,84.4353,1106628.9330495,0
+WLK.US,D,20210812,000000,84.3956,84.6454,82.471,83.3352,1445405.1442681,0
+WLK.US,D,20210813,000000,83.462,84.4153,82.6671,83.0497,713828.9369251,0
+WLK.US,D,20210816,000000,82.0874,83.6978,80.4184,83.4035,531486.80713831,0
+WLK.US,D,20210817,000000,82.3718,83.2757,80.9972,82.3034,515071.41442542,0
+WLK.US,D,20210818,000000,81.8029,83.4035,81.5681,81.6156,369159.1668624,0
+WLK.US,D,20210819,000000,79.8683,80.8901,78.4253,79.4164,550826.27681239,0
+WLK.US,D,20210820,000000,79.2509,80.4283,79.132,80.2717,400334.1861414,0
+WLK.US,D,20210823,000000,81.2251,82.4273,81.1617,82.2211,453117.91218412,0
+WLK.US,D,20210824,000000,82.462,85.1766,82.462,84.7136,588008.8717391,0
+WLK.US,D,20210825,000000,84.8614,87.2757,83.8654,86.8713,981721.00229166,0
+WLK.US,D,20210826,000000,86.5463,86.6355,84.7236,84.91,462282.64339139,0
+WLK.US,D,20210827,000000,85.128,87.4521,85.128,87.2361,1340659.0167672,0
+WLK.US,D,20210830,000000,87.2757,87.5413,86.0438,86.4371,394398.24937024,0
+WLK.US,D,20210831,000000,86.3787,86.4184,84.6294,86.0735,624218.79234192,0
+WLK.US,D,20210901,000000,86.4966,87.0397,85.9644,86.7722,604109.45699446,0
+WLK.US,D,20210902,000000,86.7137,87.5017,86.2608,86.3589,304062.63503719,0
+WLK.US,D,20210903,000000,86.4084,86.7722,85.3341,85.6592,363499.69561484,0
+WLK.US,D,20210907,000000,85.2449,86.5056,85.2449,85.5313,352983.91573571,0
+WLK.US,D,20210908,000000,85.8168,86.4669,83.3143,83.57,403418.69382615,0
+WLK.US,D,20210909,000000,83.019,84.468,82.2796,83.4125,369884.63661228,0
+WLK.US,D,20210910,000000,84.3094,85.5413,84.2301,84.8901,624734.39045343,0
+WLK.US,D,20210913,000000,85.8168,86.6453,85.1766,85.6295,431391.15262381,0
+WLK.US,D,20210914,000000,86.6255,86.6255,84.8614,85.4035,743253.34422076,0
+WLK.US,D,20210915,000000,85.5809,87.1666,85.4084,86.8316,411408.95105728,0
+WLK.US,D,20210916,000000,86.5166,86.6453,85.4035,85.4819,507185.0840152,0
+WLK.US,D,20210917,000000,85.0388,85.3837,82.1914,84.3986,1971186.0662388,0
+WLK.US,D,20210920,000000,82.0428,82.0922,79.2954,80.6146,758338.87722526,0
+WLK.US,D,20210921,000000,81.4917,81.6483,79.3826,81.1071,543070.10717788,0
+WLK.US,D,20210922,000000,82.3381,84.0833,82.0922,82.9595,410669.35533176,0
+WLK.US,D,20210923,000000,84.6542,87.4521,84.2896,86.5363,722651.61772179,0
+WLK.US,D,20210924,000000,85.8069,87.4224,85.2746,86.5263,594214.21104602,0
+WLK.US,D,20210927,000000,87.5115,92.6256,87.5115,92.1826,957244.72246936,0
+WLK.US,D,20210928,000000,92.2708,93.1191,90.0339,90.7236,940766.77186427,0
+WLK.US,D,20210929,000000,91.2172,91.4046,89.4828,90.8723,460205.1159714,0
+WLK.US,D,20210930,000000,90.9021,92.0943,89.7782,89.8079,375333.22722323,0
+WLK.US,D,20211001,000000,90.1428,92.7049,89.1082,92.3897,480300.3253432,0
+WLK.US,D,20211004,000000,92.6652,94.351,92.3104,92.7941,604332.4456102,0
+WLK.US,D,20211005,000000,93.8971,97.4343,92.8634,96.8238,909860.14612278,0
+WLK.US,D,20211006,000000,95.3362,96.3271,93.3599,95.8772,575252.10672163,0
+WLK.US,D,20211007,000000,97.5631,99.5934,96.7791,97.5631,741795.34173321,0
+WLK.US,D,20211008,000000,98.5433,98.5433,96.2519,97.0309,685513.41871859,0
+WLK.US,D,20211011,000000,98.1141,99.9414,97.913,98.0656,322923.83953543,0
+WLK.US,D,20211012,000000,97.9179,98.7614,97.4937,98.2033,277660.17753409,0
+WLK.US,D,20211013,000000,98.4641,98.5036,95.9764,97.3361,394586.9320451,0
+WLK.US,D,20211014,000000,98.5036,98.5433,96.1439,96.1736,748483.99120727,0
+WLK.US,D,20211015,000000,97.0705,97.3808,95.6613,96.6662,646075.71267791,0
+WLK.US,D,20211018,000000,98.9001,99.495,97.238,99.0884,987491.46334797,0
+WLK.US,D,20211019,000000,99.3163,99.762,98.016,99.2271,420304.2797288,0
+WLK.US,D,20211020,000000,99.3263,100.872,98.6325,100.278,308766.58493131,0
+WLK.US,D,20211021,000000,99.9215,100.199,97.5631,98.5433,390180.63663806,0
+WLK.US,D,20211022,000000,98.8703,100.843,98.8703,99.5447,322554.5461718,0
+WLK.US,D,20211025,000000,100.506,102.2,100.189,101.269,323742.13712533,0
+WLK.US,D,20211026,000000,101.487,102.18,100.535,101.358,428721.34322445,0
+WLK.US,D,20211027,000000,100.664,100.961,94.2618,94.4194,830089.75258366,0
+WLK.US,D,20211028,000000,95.6216,96.8435,94.8625,96.1538,479576.87358986,0
+WLK.US,D,20211029,000000,95.4155,96.459,94.5383,95.9169,599521.54190038,0
+WLK.US,D,20211101,000000,96.0061,97.8981,95.8377,96.8931,568870.192719,0
+WLK.US,D,20211102,000000,101.081,101.556,95.9367,97.8089,1292997.974897,0
+WLK.US,D,20211103,000000,97.5432,101.001,96.8833,98.7019,741265.61764602,0
+WLK.US,D,20211104,000000,98.7217,99.4056,94.7841,95.6315,593905.45757805,0
+WLK.US,D,20211105,000000,96.4888,98.1935,96.3808,97.7207,801583.53370578,0
+WLK.US,D,20211108,000000,98.7217,100.179,97.7009,98.5235,421368.77289446,0
+WLK.US,D,20211109,000000,97.6324,98.9595,97.2965,98.573,466061.34187991,0
+WLK.US,D,20211110,000000,97.9972,99.4354,97.2083,97.691,364749.84446058,0
+WLK.US,D,20211111,000000,98.1141,100.397,98.1141,100.268,330822.27792479,0
+WLK.US,D,20211112,000000,101.051,103.459,100.387,102.984,710611.24146985,0
+WLK.US,D,20211115,000000,103.31,103.31,101.199,101.883,1066702.8718504,0
+WLK.US,D,20211116,000000,101.586,101.784,100.288,100.575,331615.35055816,0
+WLK.US,D,20211117,000000,100.506,100.684,99.247,99.8517,468407.26283741,0
+WLK.US,D,20211118,000000,100.397,101.546,98.9595,100.129,461328.13103621,0
+WLK.US,D,20211119,000000,98.6722,98.9298,95.9169,96.2916,692909.37597384,0
+WLK.US,D,20211122,000000,93.8981,97.9804,93.8981,96.7941,588295.42724531,0
+WLK.US,D,20211123,000000,98.0785,99.346,97.1894,98.8009,651702.89598112,0
+WLK.US,D,20211124,000000,100.911,102.626,100.179,101.209,633499.55834923,0
+WLK.US,D,20211126,000000,96.8138,98.7117,96.1023,98.019,370120.74220541,0
+WLK.US,D,20211129,000000,99.772,100.624,96.6949,97.2192,857116.78001052,0
+WLK.US,D,20211130,000000,95.9586,95.9684,91.2192,91.8416,696784.93829544,0
+WLK.US,D,20211201,000000,93.9576,94.3916,88.0567,88.1646,630439.26662275,0
+WLK.US,D,20211202,000000,88.689,91.8911,87.6612,91.1696,661831.22052791,0
+WLK.US,D,20211203,000000,91.6245,93.9963,91.6245,92.9189,512981.77902629,0
+WLK.US,D,20211206,000000,94.0557,95.8544,93.4779,94.5602,468430.46979741,0
+WLK.US,D,20211207,000000,95.7465,98.6522,95.4302,95.786,546439.15237231,0
+WLK.US,D,20211208,000000,96.4481,96.912,95.6276,96.0031,329390.50939202,0
+WLK.US,D,20211209,000000,94.8862,95.8544,94.3818,94.9555,439380.4008567,0
+WLK.US,D,20211210,000000,95.8247,96.0923,93.7792,94.689,251102.33429874,0
+WLK.US,D,20211213,000000,94.2044,94.4808,90.8932,92.1489,530110.53350991,0
+WLK.US,D,20211214,000000,91.6345,93.9476,91.3976,92.3361,564506.27523893,0
+WLK.US,D,20211215,000000,91.9209,92.0794,87.8584,90.2014,756955.54060904,0
+WLK.US,D,20211216,000000,91.0516,92.6622,90.5869,91.1696,653429.29200619,0
+WLK.US,D,20211217,000000,91.1696,92.7019,88.9655,91.1598,698434.65045264,0
+WLK.US,D,20211220,000000,88.7682,89.4957,87.3847,87.5919,1007698.6715268,0
+WLK.US,D,20211221,000000,89.0645,90.6562,88.9953,89.3311,518213.43501106,0
+WLK.US,D,20211222,000000,89.3311,91.7336,88.457,91.3481,605854.01498822,0
+WLK.US,D,20211223,000000,91.8019,93.8584,91.3609,93.1766,333571.7981868,0
+WLK.US,D,20211227,000000,93.7692,94.3818,92.6523,94.2044,255085.8594343,0
+WLK.US,D,20211228,000000,94.2142,96.3986,94.2142,95.5978,322591.87910747,0
+WLK.US,D,20211229,000000,95.2717,96.5075,95.0933,96.122,176268.96925211,0
+WLK.US,D,20211230,000000,96.576,97.5255,96.0328,96.122,208867.68507777,0
+WLK.US,D,20211231,000000,95.8842,96.8138,95.6573,96.0031,287546.34249818,0
+WLK.US,D,20220103,000000,96.912,98.4144,96.3094,96.3491,332416.49517762,0
+WLK.US,D,20220104,000000,98.1775,101.487,97.5255,100.863,496400.91059856,0
+WLK.US,D,20220105,000000,102.082,103.201,100.238,100.327,853471.26929249,0
+WLK.US,D,20220106,000000,101.893,102.805,99.9613,100.515,752727.83789425,0
+WLK.US,D,20220107,000000,100.981,102.626,100.585,102.131,573078.72446682,0
+WLK.US,D,20220110,000000,102.27,103.052,99.4652,100.456,591334.53000829,0
+WLK.US,D,20220111,000000,101.219,101.308,98.7811,100.159,624085.60457142,0
+WLK.US,D,20220112,000000,101.576,102.21,99.643,102.21,730229.19466407,0
+WLK.US,D,20220113,000000,102.616,105.154,102.448,103.826,493900.61290709,0
+WLK.US,D,20220114,000000,102.596,106.433,101.774,106.007,615230.63583037,0
+WLK.US,D,20220118,000000,107.007,107.741,103.271,104.926,1120226.1936186,0
+WLK.US,D,20220119,000000,105.115,105.967,104.093,104.113,630867.08188553,0
+WLK.US,D,20220120,000000,103.895,103.924,100.109,100.317,494179.0964272,0
+WLK.US,D,20220121,000000,99.3957,100.129,96.2102,96.9615,454075.45153408,0
+WLK.US,D,20220124,000000,94.4115,97.5353,92.4649,97.3768,599446.87602904,0
+WLK.US,D,20220125,000000,95.1726,98.573,93.1468,97.6929,650047.12983435,0
+WLK.US,D,20220126,000000,98.2173,99.8617,93.8089,95.3113,1549962.5890939,0
+WLK.US,D,20220127,000000,97.0209,99.505,96.0131,98.1181,578826.98756139,0
+WLK.US,D,20220128,000000,97.6147,98.3461,93.6305,95.6374,604545.34424334,0
+WLK.US,D,20220131,000000,94.787,97.6344,93.1369,97.5056,517988.4283988,0
+WLK.US,D,20220201,000000,97.8415,100.714,97.6583,100.506,542874.36151519,0
+WLK.US,D,20220202,000000,99.9813,101.249,97.9604,100.327,517448.61432901,0
+WLK.US,D,20220203,000000,99.6629,100.754,98.9992,100.476,370823.00499526,0
+WLK.US,D,20220204,000000,99.9215,101.993,99.0983,100.377,466116.83678429,0
+WLK.US,D,20220207,000000,100.099,100.099,97.6781,98.5533,635357.12414826,0
+WLK.US,D,20220208,000000,99.3263,101.279,98.9298,101.209,291197.90720577,0
+WLK.US,D,20220209,000000,101.715,103.608,101.259,102.379,558050.70436321,0
+WLK.US,D,20220210,000000,101.873,104.816,101.526,102.012,531321.33142345,0
+WLK.US,D,20220211,000000,101.289,103.767,101.19,102.21,354768.83365992,0
+WLK.US,D,20220214,000000,101.803,102.369,98.8803,101.19,654704.66580844,0
+WLK.US,D,20220215,000000,101.754,104.767,101.457,104.747,531825.8305541,0
+WLK.US,D,20220216,000000,103.717,109.653,103.657,108.593,1159621.5217323,0
+WLK.US,D,20220217,000000,107.493,109.287,106.611,108.464,981753.29023603,0
+WLK.US,D,20220218,000000,107.592,109.237,104.49,106.204,1071497.6315879,0
+WLK.US,D,20220222,000000,105.699,109.673,105.263,107.354,744818.30052401,0
+WLK.US,D,20220223,000000,108.96,110.189,104.004,105.243,782446.87268221,0
+WLK.US,D,20220224,000000,103.568,105.531,101.071,104.956,776427.18905536,0
+WLK.US,D,20220225,000000,105.768,109.346,105.451,108.771,440059.45668654,0
+WLK.US,D,20220228,000000,106.74,109.524,106.393,109.327,817182.64682529,0
+WLK.US,D,20220301,000000,109.406,110.019,103.944,106.045,720887.88876106,0
+WLK.US,D,20220302,000000,107.463,110.892,106.918,110.109,480512.21497806,0
+WLK.US,D,20220303,000000,110.734,111.933,108.841,111.586,535790.1847227,0
+WLK.US,D,20220304,000000,109.039,111.983,108.038,110.941,781768.82585062,0
+WLK.US,D,20220307,000000,111.497,112.517,108.266,109.445,1466123.9145652,0
+WLK.US,D,20220308,000000,110.01,110.605,107.428,109.058,938795.18926173,0
+WLK.US,D,20220309,000000,111.011,115.61,110.971,112.983,716517.91729143,0
+WLK.US,D,20220310,000000,112.13,117.344,112.003,116.532,770917.04955047,0
+WLK.US,D,20220311,000000,116.313,120.625,116.313,118.206,800442.35667226,0
+WLK.US,D,20220314,000000,117.454,120.105,116.025,118.643,786965.16689625,0
+WLK.US,D,20220315,000000,116.869,118.603,112.845,114.658,605010.49244179,0
+WLK.US,D,20220316,000000,115.56,117.177,114.193,117.157,605932.7168526,0
+WLK.US,D,20220317,000000,117.167,121.834,117.167,121.824,838011.39793303,0
+WLK.US,D,20220318,000000,120.615,123.558,120.169,122.825,1008118.4148034,0
+WLK.US,D,20220321,000000,124.172,125.719,123.23,124.331,550530.64032185,0
+WLK.US,D,20220322,000000,125.818,125.976,123.33,124.549,377209.96398921,0
+WLK.US,D,20220323,000000,124.302,125.6,123.35,123.37,337497.81042146,0
+WLK.US,D,20220324,000000,123.865,125.367,123.459,125.025,289074.97486403,0
+WLK.US,D,20220325,000000,124.202,126.076,123.3,126.066,518680.60120604,0
+WLK.US,D,20220328,000000,125.491,125.491,121.754,124.034,374103.25834272,0
+WLK.US,D,20220329,000000,122.547,122.805,118.346,122.547,759965.38242246,0
+WLK.US,D,20220330,000000,123.083,124.52,122.661,123.638,488480.27424745,0
+WLK.US,D,20220331,000000,123.142,124.227,122.3,122.3,582248.50066541,0
+WLK.US,D,20220401,000000,123.31,124.034,120.387,122.538,599048.32171584,0
+WLK.US,D,20220404,000000,123.717,123.717,118.296,120.377,654907.47445897,0
+WLK.US,D,20220405,000000,120.744,122.488,120.575,120.645,1155085.0655495,0
+WLK.US,D,20220406,000000,120.307,120.307,115.461,117.711,908727.04107536,0
+WLK.US,D,20220407,000000,118.326,118.326,110.456,112.428,1275933.7963022,0
+WLK.US,D,20220408,000000,112.983,115.273,111.248,113.895,942251.00830662,0
+WLK.US,D,20220411,000000,114.183,116.655,113.222,113.588,449940.57665932,0
+WLK.US,D,20220412,000000,114.758,117.612,114.758,115.977,439139.25027225,0
+WLK.US,D,20220413,000000,117.097,120.277,116.779,120.07,660586.1166735,0
+WLK.US,D,20220414,000000,120.199,122.874,120.199,121.417,702984.22361278,0
+WLK.US,D,20220418,000000,121.497,125.941,121.497,125.521,622940.39154486,0
+WLK.US,D,20220419,000000,124.569,128.127,123.885,127.602,904496.31136578,0
+WLK.US,D,20220420,000000,127.949,130.357,127.027,129.039,792457.14443243,0
+WLK.US,D,20220421,000000,130.327,134.262,128.583,129.356,688362.82980847,0
+WLK.US,D,20220422,000000,128.266,129.079,126.263,126.393,796447.73255583,0
+WLK.US,D,20220425,000000,124.262,127.037,120.377,126.918,928990.75315679,0
+WLK.US,D,20220426,000000,127.145,127.523,124.955,125.857,582260.60864453,0
+WLK.US,D,20220427,000000,126.978,128.811,125.917,127.205,610275.44536918,0
+WLK.US,D,20220428,000000,128.137,129.153,124.421,128.484,561681.08010733,0
+WLK.US,D,20220429,000000,129.445,132.627,125.144,125.421,769597.27982471,0
+WLK.US,D,20220502,000000,125.917,127.394,122.686,126.086,941282.36997579,0
+WLK.US,D,20220503,000000,127.83,133.073,127.83,132.378,1239130.5847218,0
+WLK.US,D,20220504,000000,134.292,139.663,134.212,139.079,898345.45796497,0
+WLK.US,D,20220505,000000,139.931,139.931,134.936,137.552,1106737.9048617,0
+WLK.US,D,20220506,000000,136.532,138.3,132.805,136.175,989542.75681316,0
+WLK.US,D,20220509,000000,134.302,135.59,131.504,131.853,1202480.740877,0
+WLK.US,D,20220510,000000,132.884,133.3,123.807,126.215,1293807.1915025,0
+WLK.US,D,20220511,000000,127.077,131.794,126.408,128.811,1072893.0761833,0
+WLK.US,D,20220512,000000,126.69,129.069,122.3,126.056,1161237.9369469,0
+WLK.US,D,20220513,000000,128.444,130.506,127.944,129.386,812321.29320239,0
+WLK.US,D,20220516,000000,128.969,132.211,127.493,130.694,578946.04935621,0
+WLK.US,D,20220517,000000,133.796,135.917,132.299,135.074,596557.10500872,0
+WLK.US,D,20220518,000000,134.599,135.381,128.087,129.871,712366.89844449,0
+WLK.US,D,20220519,000000,128.197,130.541,126.566,128.177,785187.31195986,0
+WLK.US,D,20220520,000000,129.675,130.33,121.897,125.373,825928.1655703,0
+WLK.US,D,20220523,000000,126.416,127.588,123.267,125.035,1120756.6146871,0
+WLK.US,D,20220524,000000,124.847,125.274,121.38,123.367,1023060.9799436,0
+WLK.US,D,20220525,000000,123.178,126.565,122.721,125.552,685554.6143838,0
+WLK.US,D,20220526,000000,125.453,128.572,125.453,127.599,837352.90135779,0
+WLK.US,D,20220527,000000,128.751,131.254,127.132,131.125,719333.53846075,0
+WLK.US,D,20220531,000000,131.88,133.568,130.3,131.234,3047719.6574511,0
+WLK.US,D,20220601,000000,131.552,134.83,130.628,134.334,1072488.6411618,0
+WLK.US,D,20220602,000000,134.542,135.645,131.354,132.496,806073.5471954,0
+WLK.US,D,20220603,000000,129.456,130.678,127.32,129.863,819389.82219733,0
+WLK.US,D,20220606,000000,132.168,132.575,129.267,131.681,800420.06969231,0
+WLK.US,D,20220607,000000,129.575,133.38,128.791,133.052,706463.21975046,0
+WLK.US,D,20220608,000000,132.178,133.668,130.36,131.046,390477.51695088,0
+WLK.US,D,20220609,000000,130.082,131.763,128.642,129.575,401195.56805048,0
+WLK.US,D,20220610,000000,127.003,127.003,121.004,121.837,813574.27028577,0
+WLK.US,D,20220613,000000,118.717,118.802,114.337,114.665,766482.09122691,0
+WLK.US,D,20220614,000000,113.215,115.897,112.043,113.611,965229.60964484,0
+WLK.US,D,20220615,000000,114.417,114.655,103.529,106.579,1623221.5078543,0
+WLK.US,D,20220616,000000,103.569,103.902,99.8437,100.241,1221161.2074009,0
+WLK.US,D,20220617,000000,98.8802,99.5755,96.2973,98.7112,1194667.5783186,0
+WLK.US,D,20220621,000000,100.598,101.94,98.1361,98.2344,821786.71143075,0
+WLK.US,D,20220622,000000,94.857,96.3669,93.953,95.6815,1398482.6903531,0
+WLK.US,D,20220623,000000,95.2941,95.6119,91.2709,94.2014,1323168.4240793,0
+WLK.US,D,20220624,000000,95.3537,99.496,94.112,98.9398,1633866.0717998,0
+WLK.US,D,20220627,000000,97.4497,99.8088,96.6947,98.3338,731865.61492727,0
+WLK.US,D,20220628,000000,99.4662,101.324,97.0325,98.2842,794447.47673899,0
+WLK.US,D,20220629,000000,98.5424,99.059,95.5821,97.2212,855192.15969687,0
+WLK.US,D,20220630,000000,95.8405,98.741,95.2941,97.3702,877183.94558229,0
+WLK.US,D,20220701,000000,96.3173,99.3669,94.0623,98.2046,728036.22952454,0
+WLK.US,D,20220705,000000,94.8669,94.8669,91.3801,93.8934,897342.57930725,0
+WLK.US,D,20220706,000000,93.4662,95.2941,91.1567,94.5788,707385.33253408,0
+WLK.US,D,20220707,000000,95.8901,98.2642,95.4927,97.2609,575288.64958661,0
+WLK.US,D,20220708,000000,98.1152,98.1152,95.2841,96.3769,354159.76269892,0
+WLK.US,D,20220711,000000,94.3603,96.8835,94.0901,95.9001,436174.44675417,0
+WLK.US,D,20220712,000000,95.0457,95.8503,94.0325,94.6186,737295.61094787,0
+WLK.US,D,20220713,000000,92.9894,93.4464,90.983,92.6318,635292.42096289,0
+WLK.US,D,20220714,000000,90.7245,91.6137,88.41,90.3967,934229.10399888,0
+WLK.US,D,20220715,000000,92.1351,92.3338,90.2875,91.4199,680235.3524311,0
+WLK.US,D,20220718,000000,93.2874,94.3802,91.2461,91.6881,801143.86782705,0
+WLK.US,D,20220719,000000,93.198,95.4729,92.2891,94.0921,723238.42436433,0
+WLK.US,D,20220720,000000,93.2576,94.0026,91.7775,93.7842,654594.37567163,0
+WLK.US,D,20220721,000000,92.0855,92.2841,90.4265,91.8272,712594.86709222,0
+WLK.US,D,20220722,000000,92.3239,93.0192,90.6252,91.2013,432339.02131136,0
+WLK.US,D,20220725,000000,90.9829,92.3934,90.0987,91.5789,624946.83900078,0
+WLK.US,D,20220726,000000,91.3205,92.3736,90.5755,90.8735,663266.86653508,0
+WLK.US,D,20220727,000000,91.2213,94.2808,90.8835,93.9332,879223.46577838,0
+WLK.US,D,20220728,000000,94.3702,95.4828,92.602,93.3768,647253.71364304,0
+WLK.US,D,20220729,000000,94.8471,97.1219,93.6034,96.6947,747924.06811981,0
+WLK.US,D,20220801,000000,95.3636,96.6252,94.1418,96.506,1031947.8922294,0
+WLK.US,D,20220802,000000,97.5987,100.132,92.016,93.814,791450.61019221,0
+WLK.US,D,20220803,000000,95.2146,95.8603,93.3897,93.8338,591891.71305856,0
+WLK.US,D,20220804,000000,93.7046,94.7974,92.2345,92.3437,798330.21582898,0
+WLK.US,D,20220805,000000,91.3801,93.8238,91.2649,93.7444,480530.48766249,0
+WLK.US,D,20220808,000000,94.7477,96.8239,94.7477,95.5424,711049.62350831,0
+WLK.US,D,20220809,000000,95.5523,96.1185,93.4166,96.0589,1052533.3554524,0
+WLK.US,D,20220810,000000,97.8967,100.032,97.4894,98.9,809632.13746844,0
+WLK.US,D,20220811,000000,99.9534,103.996,99.8587,102.536,812461.89624002,0
+WLK.US,D,20220812,000000,102.903,103.698,102.466,102.973,608763.55831351,0
+WLK.US,D,20220815,000000,102.278,104.344,100.966,104.006,790439.91015427,0
+WLK.US,D,20220816,000000,103.956,105.715,103.35,105.575,597513.98368797,0
+WLK.US,D,20220817,000000,105.983,106.385,104.214,105.238,954651.48614012,0
+WLK.US,D,20220818,000000,105.665,107.701,105.665,107.681,582308.18281828,0
+WLK.US,D,20220819,000000,107.13,107.13,104.25,104.3,627989.7374744,0
+WLK.US,D,20220822,000000,102.595,103.532,101.12,102.675,608686.13274118,0
+WLK.US,D,20220823,000000,103.393,106.801,103.393,106.114,542462.49743776,0
+WLK.US,D,20220824,000000,105.376,106.542,103.941,104.639,732132.27865017,0
+WLK.US,D,20220825,000000,105.237,109.931,105.237,109.652,798833.51236582,0
+WLK.US,D,20220826,000000,109.562,109.632,105.197,106.612,590582.54418659,0
+WLK.US,D,20220829,000000,104.031,104.031,101.051,102.336,996014.43163286,0
+WLK.US,D,20220830,000000,102.157,102.157,98.3996,100.144,725352.58858403,0
+WLK.US,D,20220831,000000,99.4859,99.9743,97.7916,98.2999,656674.73959085,0
+WLK.US,D,20220901,000000,96.9445,96.9445,94.393,95.9179,527570.65786966,0
+WLK.US,D,20220902,000000,97.4528,97.9012,94.8415,95.4395,468651.46887104,0
+WLK.US,D,20220906,000000,96.9345,97.5624,94.7518,95.3598,775110.11560339,0
+WLK.US,D,20220907,000000,94.6821,97.5724,94.0143,97.1637,463228.31883293,0
+WLK.US,D,20220908,000000,96.0574,97.8115,94.9811,97.5923,485371.42673135,0
+WLK.US,D,20220909,000000,99.476,100.388,98.9527,99.8846,263919.27722902,0
+WLK.US,D,20220912,000000,101.071,102.595,100.353,101.101,514962.46112983,0
+WLK.US,D,20220913,000000,97.8514,98.7883,93.5658,93.6555,742778.91048261,0
+WLK.US,D,20220914,000000,93.1871,93.3964,89.4795,91.5825,1184694.9018485,0
+WLK.US,D,20220915,000000,91.0044,94.4528,91.0044,93.5758,1166870.2468204,0
+WLK.US,D,20220916,000000,91.9313,92.1107,89.7387,90.5459,1156704.2234742,0
+WLK.US,D,20220919,000000,88.4131,92.4296,88.0045,91.9811,780898.48795674,0
+WLK.US,D,20220920,000000,89.639,89.639,85.6723,88.9513,1054133.9442984,0
+WLK.US,D,20220921,000000,89.0011,90.2021,86.2703,86.2703,873938.87276402,0
+WLK.US,D,20220922,000000,86.7088,87.3268,84.3667,85.463,837403.59758595,0
+WLK.US,D,20220923,000000,82.8817,83.5694,81.013,82.6724,847608.75189447,0
+WLK.US,D,20220926,000000,82.0246,85.2737,81.0827,81.4764,1015296.9658479,0
+WLK.US,D,20220927,000000,82.9315,84.2072,82.1342,82.6126,905549.66683442,0
+WLK.US,D,20220928,000000,83.0112,85.9514,82.8418,85.4929,1530578.4948246,0
+WLK.US,D,20220929,000000,84.2272,85.1242,82.5428,84.9846,676199.08308603,0
+WLK.US,D,20220930,000000,85.0145,87.1673,84.2571,86.5892,962690.90544127,0
+WLK.US,D,20221003,000000,88.5526,90.7552,87.3616,90.0078,703398.11199129,0
+WLK.US,D,20221004,000000,89.649,92.7884,89.649,92.5193,671507.38103641,0
+WLK.US,D,20221005,000000,90.4263,91.433,89.5692,90.5958,943301.01191928,0
+WLK.US,D,20221006,000000,89.9579,91.7918,89.4995,89.9081,791127.72285747,0
+WLK.US,D,20221007,000000,88.9314,90.4263,88.0742,88.5526,785789.85825012,0
+WLK.US,D,20221010,000000,89.2204,90.1872,88.0045,88.9812,552207.1104202,0
+WLK.US,D,20221011,000000,87.835,89.1706,86.2055,87.7055,670405.69394264,0
+WLK.US,D,20221012,000000,87.5759,88.6922,86.6789,87.8749,626975.34252741,0
+WLK.US,D,20221013,000000,85.5228,91.2336,85.0843,90.1971,701971.33690264,0
+WLK.US,D,20221014,000000,97.2833,97.2833,91.9911,92.2104,2907128.4916289,0
+WLK.US,D,20221017,000000,91.7021,94.6073,91.6921,92.3599,8083972.1989926,0
+WLK.US,D,20221018,000000,93.7153,94.7817,92.4496,93.5558,1051469.0254268,0
+WLK.US,D,20221019,000000,92.8482,94.094,91.4928,91.6522,1246614.1312937,0
+WLK.US,D,20221020,000000,91.7818,94.1588,89.031,89.5792,1087690.249548,0
+WLK.US,D,20221021,000000,89.7985,94.1738,89.6091,93.7352,659984.81766221,0
+WLK.US,D,20221024,000000,94.5326,95.0309,93.1173,94.4229,483291.4655789,0
+WLK.US,D,20221025,000000,94.0741,97.2983,93.3764,97.084,644852.17217198,0
+WLK.US,D,20221026,000000,98.1006,99.2866,96.6056,97.6023,606155.66384273,0
+WLK.US,D,20221027,000000,98.2501,99.7451,97.682,97.961,604962.67117015,0
+WLK.US,D,20221028,000000,96.2468,98.2102,95.4594,97.7717,617648.12647667,0
+WLK.US,D,20221031,000000,97.7617,98.3597,96.0176,96.3265,753104.4677522,0
+WLK.US,D,20221101,000000,97.9511,98.584,96.3664,97.7717,746797.35930825,0
+WLK.US,D,20221102,000000,97.2136,99.3863,95.2501,95.7485,1056088.4856997,0
+WLK.US,D,20221103,000000,89.639,94.5027,87.6357,92.33,2784905.4391327,0
+WLK.US,D,20221104,000000,93.8548,99.7351,93.4362,99.6753,1359185.8831023,0
+WLK.US,D,20221107,000000,99.2069,100.378,97.5724,99.3962,1176814.5280466,0
+WLK.US,D,20221108,000000,100.503,101.988,99.3075,100.971,745887.31359418,0
+WLK.US,D,20221109,000000,100.194,100.782,96.3863,96.6953,1193161.2367276,0
+WLK.US,D,20221110,000000,100.792,106.203,99.5856,105.795,1117493.9958444,0
+WLK.US,D,20221111,000000,107.848,113.13,106.522,112.991,1138046.7812987,0
+WLK.US,D,20221114,000000,111.555,113.011,110.539,110.539,741374.20927015,0
+WLK.US,D,20221115,000000,109.871,111.217,107.619,107.619,730445.63383721,0
+WLK.US,D,20221116,000000,106.712,107.2,104.051,105.087,723885.67917502,0
+WLK.US,D,20221117,000000,102.845,104.1,101.988,103.901,430952.29840264,0
+WLK.US,D,20221118,000000,105.137,105.167,103.104,104.08,411642.67352136,0
+WLK.US,D,20221121,000000,102.396,103.512,100.712,102.486,464977.17184245,0
+WLK.US,D,20221122,000000,103.901,106.891,103.901,106.313,459623.25350696,0
+WLK.US,D,20221123,000000,105.94,106.82,105.51,106.3,334704,0
+WLK.US,D,20221125,000000,106.33,107.24,105.9801,106.4,98077,0
+WLK.US,D,20221128,000000,104.66,105.09,101.79,102.24,488700,0
+WLK.US,D,20221129,000000,103.03,107.22,103.03,107.17,598882,0
+WLK.US,D,20221130,000000,107.34,108.31,104,107.65,862858,0
+WLK.US,D,20221201,000000,108.9,110.02,107.07,107.95,473118,0
+WLK.US,D,20221202,000000,107.06,110.4,107.06,108.64,440673,0
+WLK.US,D,20221205,000000,107.75,108.71,106.97,107.36,486630,0
+WLK.US,D,20221206,000000,107.45,108.215,105.26,106.35,483791,0
+WLK.US,D,20221207,000000,105.74,107.49,105.74,106.66,416326,0
+WLK.US,D,20221208,000000,108.17,108.52,106.7,106.94,468346,0
+WLK.US,D,20221209,000000,106.5,108.34,106.5,106.66,379046,0
+WLK.US,D,20221212,000000,106.55,108.44,105.57,108.4,384343,0
+WLK.US,D,20221213,000000,112.06,112.73,109.38,110.62,553451,0
+WLK.US,D,20221214,000000,110.37,111.95,109.28,110.17,576644,0
+WLK.US,D,20221215,000000,107.61,108.66,104.39,105.04,585901,0
+WLK.US,D,20221216,000000,104.02,104.6,101.44,103.35,1565560,0
+WLK.US,D,20221219,000000,103.69,105.4099,102.13,103.21,377588,0
+WLK.US,D,20221220,000000,103.535,105.02,103.21,103.4,313358,0
+WLK.US,D,20221221,000000,103.51,106,103.51,105.13,301837,0
+WLK.US,D,20221222,000000,103.57,103.5875,101.14,103.35,245012,0
+WLK.US,D,20221223,000000,103.45,105.33,102.61,105.1,475511,0
+WLK.US,D,20221227,000000,105.25,106,105.07,105.79,262034,0
+WLK.US,D,20221228,000000,106.17,106.29,102.85,103.27,560706,0
+WLK.US,D,20221229,000000,102.76,103.9,101.89,103.03,794170,0
+WLK.US,D,20221230,000000,102.33,102.79,101.49,102.54,451111,0
+WLK.US,D,20230103,000000,102.75,103.645,98.21,99.03,1149387,0
+WLK.US,D,20230104,000000,99.76,100.43,98.05,100.16,1486720,0
+WLK.US,D,20230105,000000,99.49,102.195,98.19,101.98,701358,0
+WLK.US,D,20230106,000000,104.49,108.45,104.24,108.4,627816,0
+WLK.US,D,20230109,000000,108.6,110.67,107.73,109.14,387015,0
+WLK.US,D,20230110,000000,108.51,110.81,108.45,110.77,426889,0
+WLK.US,D,20230111,000000,112.42,112.58,110.92,111.76,444103,0
+WLK.US,D,20230112,000000,112.26,114.54,111.1,114.47,286928,0
+WLK.US,D,20230113,000000,113.98,114.51,112.78,114.39,376459,0
+WLK.US,D,20230117,000000,113.92,114.18,112.12,112.25,352107,0
+WLK.US,D,20230118,000000,113.72,115.18,111.33,111.43,370410,0
+WLK.US,D,20230119,000000,110.37,111.11,107.92,110.56,308645,0
+WLK.US,D,20230120,000000,110.93,114.15,109.915,113.91,371273,0
+WLK.US,D,20230123,000000,114.56,115.455,113.43,114.79,234087,0
+WLK.US,D,20230124,000000,113.3,114.6,112.97,114.12,307615,0
+WLK.US,D,20230125,000000,112.39,116.33,112.26,116.25,506745,0
+WLK.US,D,20230126,000000,115.94,117.41,114.17,117.16,366587,0
+WLK.US,D,20230127,000000,116.83,121.44,116.635,120.69,658605,0
+WLK.US,D,20230130,000000,119.52,121.55,119.09,119.45,463461,0
+WLK.US,D,20230131,000000,120.29,122.75,119.46,122.75,1311762,0
+WLK.US,D,20230201,000000,122.17,125.245,121.48,124.15,530009,0
+WLK.US,D,20230202,000000,124.94,126.08,123.49,124.58,484868,0
+WLK.US,D,20230203,000000,123.74,126.32,123.21,124.94,494526,0
+WLK.US,D,20230206,000000,124.11,124.58,121.88,122.86,451005,0
+WLK.US,D,20230207,000000,121.95,123.97,121.3601,123.64,379392,0
+WLK.US,D,20230208,000000,122.51,123.21,121.13,121.51,323145,0
+WLK.US,D,20230209,000000,122.82,123.835,120.12,120.61,434204,0
+WLK.US,D,20230210,000000,120.45,122.87,120.23,122.76,477013,0
+WLK.US,D,20230213,000000,122.85,125.32,122.405,124.98,549646,0
+WLK.US,D,20230214,000000,124.27,124.71,122.33,124.19,371459,0
+WLK.US,D,20230215,000000,121.1,123.75,121.1,123.55,457607,0
+WLK.US,D,20230216,000000,121.71,125.31,120.51,123.95,822923,0
+WLK.US,D,20230217,000000,123.18,123.81,121.49,122.51,590303,0
+WLK.US,D,20230221,000000,120.91,121.5,113.52,114.62,955348,0
+WLK.US,D,20230222,000000,115.98,119.12,114.835,118.61,704972,0
+WLK.US,D,20230223,000000,120,121.47,118.075,120.06,428060,0
+WLK.US,D,20230224,000000,118.58,121.49,117.0905,121.37,435106,0
+WLK.US,D,20230227,000000,121.11,121.95,119.89,120.72,975021,0
+WLK.US,D,20230228,000000,120.07,121.27,118.89,119.14,816125,0
+WLK.US,D,20230301,000000,119.28,122.4,119.28,121.7,489220,0
+WLK.US,D,20230302,000000,120.35,122.9,119.5,122.59,460193,0
+WLK.US,D,20230303,000000,123.05,125.09,121.91,124.57,490983,0
+WLK.US,D,20230306,000000,124.13,124.245,119.8,120.65,485010,0
+WLK.US,D,20230307,000000,120.7,121,117.11,117.58,413343,0
+WLK.US,D,20230308,000000,117.82,118.995,117,118.48,415554,0
+WLK.US,D,20230309,000000,118.82,119.139,113.43,113.72,693281,0
+WLK.US,D,20230310,000000,113.11,113.48,109.52,110.43,642961,0
+WLK.US,D,20230313,000000,104.62,110.45,102.64,108.53,672591,0
+WLK.US,D,20230314,000000,110.935,112.445,108.015,109.5,396524,0
+WLK.US,D,20230315,000000,106.03,106.76,103.765,105.94,665625,0
+WLK.US,D,20230316,000000,104.53,107.43,103.09,107.15,498639,0
+WLK.US,D,20230317,000000,106.1,106.82,104.3,104.53,826695,0
+WLK.US,D,20230320,000000,106.17,108.69,106,107.52,431549,0
+WLK.US,D,20230321,000000,110.95,111.03,109.1153,109.82,382726,0
+WLK.US,D,20230322,000000,109.78,110.32,106.58,106.6,488134,0
+WLK.US,D,20230323,000000,107.18,109.74,106.29,107.11,560354,0
+WLK.US,D,20230324,000000,106.08,108.81,105.485,108.69,427367,0
+WLK.US,D,20230327,000000,110,111.91,108.965,110.6,783046,0
+WLK.US,D,20230328,000000,110.44,113.62,110.25,113.36,683458,0
+WLK.US,D,20230329,000000,115.28,115.76,113.11,113.66,421210,0
+WLK.US,D,20230330,000000,115.1,115.53,112.95,113.67,514092,0
+WLK.US,D,20230331,000000,114.31,116.46,113.81,115.98,465758,0
+WLK.US,D,20230403,000000,117,119.4,116.12,117.4,398924,0
+WLK.US,D,20230404,000000,116.14,116.395,113.4,113.88,490901,0
+WLK.US,D,20230405,000000,112.22,114.81,111.65,114.59,681376,0
+WLK.US,D,20230406,000000,113.7,113.81,111.56,112.94,684098,0
+WLK.US,D,20230410,000000,113.94,116.37,113.45,115.51,428803,0
+WLK.US,D,20230411,000000,115.8,116.87,115.4,115.88,467001,0
+WLK.US,D,20230412,000000,119.19,119.9,117.44,117.55,639471,0
+WLK.US,D,20230413,000000,116.88,119.645,116.09,118.92,420313,0
+WLK.US,D,20230414,000000,119.23,120.06,116.69,118.12,303302,0
+WLK.US,D,20230417,000000,116.9,118.5,116.74,118.31,307992,0
+WLK.US,D,20230418,000000,118.95,119.45,117.28,118.85,353151,0
+WLK.US,D,20230419,000000,118.14,118.68,116.71,118.23,294634,0
+WLK.US,D,20230420,000000,116.9,117.38,115.08,115.78,325113,0
+WLK.US,D,20230421,000000,115,115.44,113.42,114.32,352957,0
+WLK.US,D,20230424,000000,115.03,115.83,114.16,115.8,273565,0
+WLK.US,D,20230425,000000,113.67,114.05,110.37,110.54,344411,0
+WLK.US,D,20230426,000000,110.01,111.04,108.75,109.01,480991,0
+WLK.US,D,20230427,000000,109.94,111.38,108.92,111.29,381045,0
+WLK.US,D,20230428,000000,111.37,113.83,111.1,113.78,423909,0
+WLK.US,D,20230501,000000,113.19,113.9,112.3274,113.37,488225,0
+WLK.US,D,20230502,000000,111.17,112.51,109.12,112.31,752723,0
+WLK.US,D,20230503,000000,112.76,115.115,112.03,112.23,975377,0
+WLK.US,D,20230504,000000,116.88,121.86,112.33,116.82,969318,0
+WLK.US,D,20230505,000000,120.61,122.98,118.12,121.29,567689,0
+WLK.US,D,20230508,000000,122.54,122.87,118.17,118.63,533979,0
+WLK.US,D,20230509,000000,116.35,118.855,116.15,118.14,377489,0
+WLK.US,D,20230510,000000,119.71,119.945,114.11,115.34,521102,0
+WLK.US,D,20230511,000000,113.82,115.025,112.62,113.4,411735,0
+WLK.US,D,20230512,000000,114,114.77,113.12,114.47,238427,0
+WLK.US,D,20230515,000000,115.34,116.14,114.2,115.29,273890,0
+WLK.US,D,20230516,000000,114.59,114.59,113.01,113.19,366390,0
+WLK.US,D,20230517,000000,114.08,116.53,113.3,115.94,337649,0
+WLK.US,D,20230518,000000,115.27,117.32,114.41,117.13,348045,0
+WLK.US,D,20230519,000000,118.11,118.89,116.24,116.3,327510,0
+WLK.US,D,20230522,000000,116.19,117.3,115.75,116.17,379255,0
+WLK.US,D,20230523,000000,115.62,117.415,114.92,115.76,331920,0
+WLK.US,D,20230524,000000,115.23,115.27,113.28,113.7,344936,0
+WLK.US,D,20230525,000000,112.7,113.635,109.695,111.63,486354,0
+WLK.US,D,20230526,000000,112.47,113.15,111.1568,111.88,306707,0
+WLK.US,D,20230530,000000,111.58,111.58,108.11,108.44,444574,0
+WLK.US,D,20230531,000000,107.54,107.81,103.28,103.95,1086282,0
+WLK.US,D,20230601,000000,104.2,105.975,103.275,105.28,437798,0
+WLK.US,D,20230602,000000,108,114.05,107.735,113.01,713088,0
+WLK.US,D,20230605,000000,112.43,112.43,109.67,111.51,483899,0
+WLK.US,D,20230606,000000,110.29,113.17,110.29,112.8,619288,0
+WLK.US,D,20230607,000000,113.3,116.09,112.56,116.06,524990,0
+WLK.US,D,20230608,000000,116.21,116.21,111.27,112.41,527060,0
+WLK.US,D,20230609,000000,112.69,112.69,110.54,111.4,752713,0
+WLK.US,D,20230612,000000,111.03,112.7,110.34,112.39,507875,0
+WLK.US,D,20230613,000000,113.95,116.66,113.61,116.02,523010,0
+WLK.US,D,20230614,000000,116.71,117.87,113.12,113.69,495755,0
+WLK.US,D,20230615,000000,113.1,115.89,112.88,115.68,377522,0
+WLK.US,D,20230616,000000,115.85,115.85,113.46,114.7,676610,0
+WLK.US,D,20230620,000000,112.02,112.63,109.18,111.16,679437,0
+WLK.US,D,20230621,000000,110.69,113.17,109.67,111.71,591295,0
+WLK.US,D,20230622,000000,109.44,110.84,107.86,110.31,451097,0
+WLK.US,D,20230623,000000,108.87,113.05,107.34,112.8,860452,0
+WLK.US,D,20230626,000000,111.1,114.77,111.1,114.5,458375,0
+WLK.US,D,20230627,000000,113.95,116.89,112.99,116.72,504931,0
+WLK.US,D,20230628,000000,116.6,117.3,115.33,116.7,392690,0
+WLK.US,D,20230629,000000,116.47,118.92,116.145,118.86,370728,0
+WLK.US,D,20230630,000000,119.83,119.92,118.0625,119.47,358477,0
+WLK.US,D,20230703,000000,119.73,121.28,119.51,120.38,167646,0
+WLK.US,D,20230705,000000,118.56,119.49,117.41,117.45,510303,0
+WLK.US,D,20230706,000000,115.64,117.23,114.23,116.44,385091,0
+WLK.US,D,20230707,000000,116.94,121.28,116.8,120.55,549929,0
+WLK.US,D,20230710,000000,119.78,122.44,119.78,121.49,391624,0
+WLK.US,D,20230711,000000,122.58,124.45,122.52,123.82,560382,0
+WLK.US,D,20230712,000000,126.17,129.54,126.135,129.22,957049,0
+WLK.US,D,20230713,000000,129.5,130.39,128.24,129.49,585197,0
+WLK.US,D,20230714,000000,129.02,129.02,124.84,125.77,454089,0
+WLK.US,D,20230717,000000,124.995,125.45,123.05,125,438051,0
+WLK.US,D,20230718,000000,125.5,128.26,125.5,127.78,376842,0
+WLK.US,D,20230719,000000,127.65,128.26,126.59,127.89,323362,0
+WLK.US,D,20230720,000000,129.2,129.48,127.45,128.37,374891,0
+WLK.US,D,20230721,000000,127.89,129.94,126.89,129.88,445626,0
+WLK.US,D,20230724,000000,130,131.52,128.43,128.59,415140,0
+WLK.US,D,20230725,000000,129.44,134.124,129.44,131.66,473691,0
+WLK.US,D,20230726,000000,131.36,133.98,131.14,133.45,339093,0
+WLK.US,D,20230727,000000,133.44,137.01,132.77,134.81,669679,0
+WLK.US,D,20230728,000000,136.25,138.39,135.94,137.08,470964,0
+WLK.US,D,20230731,000000,137.23,137.94,135.88,137.5,388358,0
+WLK.US,D,20230801,000000,136.21,137.485,135.82,136.81,352803,0
+WLK.US,D,20230802,000000,134.16,136.81,134.04,134.39,652224,0
+WLK.US,D,20230803,000000,133.54,135.89,132.46,132.53,1064976,0
+WLK.US,D,20230804,000000,132.47,134.11,130.93,131.08,520352,0
+WLK.US,D,20230807,000000,131.94,134.24,131.2,133.95,412643,0
+WLK.US,D,20230808,000000,129.5,132.92,128.6,132.59,390942,0
+WLK.US,D,20230809,000000,132.69,134.645,131.62,132.77,598981,0
+WLK.US,D,20230810,000000,134.05,134.37,130.835,132.16,600274,0
+WLK.US,D,20230811,000000,131.88,133.11,130.96,132.18,374991,0
+WLK.US,D,20230814,000000,132.11,134.57,130.77,134.11,422594,0
+WLK.US,D,20230815,000000,132.22,132.315,129.58,130.08,499801,0
+WLK.US,D,20230816,000000,130,131.68,129.58,129.94,340093,0
+WLK.US,D,20230817,000000,130.81,133.53,130.8,131.03,369961,0
+WLK.US,D,20230818,000000,129.61,131.65,128.72,130.36,375064,0
+WLK.US,D,20230821,000000,131.3,132.42,130.6,131.1,431718,0
+WLK.US,D,20230822,000000,131.54,132.79,129.64,130.5,386914,0
+WLK.US,D,20230823,000000,130.65,131.22,128.71,129.93,340024,0
+WLK.US,D,20230824,000000,128.39,130.7,128.39,129.71,236084,0
+WLK.US,D,20230825,000000,131,131.74,129.13,131.22,337710,0
+WLK.US,D,20230828,000000,131.88,133.25,131.4,131.91,283627,0
+WLK.US,D,20230829,000000,132.06,134.18,131.245,134.06,259249,0
+WLK.US,D,20230830,000000,134.01,135.05,133.06,133.19,420962,0
+WLK.US,D,20230831,000000,132.91,132.91,130.61,130.98,821218,0
+WLK.US,D,20230901,000000,132.35,133.83,131.39,132.7,702842,0
+WLK.US,D,20230905,000000,130.57,131.28,127.66,127.72,609777,0
+WLK.US,D,20230906,000000,127.36,129.2,125.7,127.6,428141,0
+WLK.US,D,20230907,000000,126.72,127.63,123.34,124.69,743402,0
+WLK.US,D,20230908,000000,125.11,126.5,124.44,124.93,557065,0
+WLK.US,D,20230911,000000,126.32,127.115,123.965,124.21,381523,0
+WLK.US,D,20230912,000000,123.69,125.44,123.69,124.48,301326,0
+WLK.US,D,20230913,000000,124.09,124.615,122.495,123.9,487691,0
+WLK.US,D,20230914,000000,125.94,127.85,125.36,127.73,443199,0
+WLK.US,D,20230915,000000,126.98,127.46,125.45,127.27,1382405,0
+WLK.US,D,20230918,000000,127.36,128.91,126.89,127.13,279047,0
+WLK.US,D,20230919,000000,127.58,128.07,124.835,125.7,401420,0
+WLK.US,D,20230920,000000,126.81,127.8475,124.03,124.18,280131,0
+WLK.US,D,20230921,000000,122.92,122.92,120.83,121.03,438740,0
+WLK.US,D,20230922,000000,121.58,122.42,120.28,121,416193,0
+WLK.US,D,20230925,000000,121.08,123.01,120.9893,122.82,364465,0
+WLK.US,D,20230926,000000,120.72,123.19,120.72,121.83,633719,0
+WLK.US,D,20230927,000000,123,124.8,122.1,123.93,391485,0
+WLK.US,D,20230928,000000,123.78,125.74,122.87,125,369760,0
+WLK.US,D,20230929,000000,126.18,126.79,124.065,124.67,742881,0
+WLK.US,D,20231002,000000,123.96,124.54,122.16,122.86,508693,0
+WLK.US,D,20231003,000000,123.11,125,122.295,123.08,520876,0
+WLK.US,D,20231004,000000,122.96,124.2,121,123.81,632783,0
+WLK.US,D,20231005,000000,123.3,124.365,121.35,123.16,646749,0
+WLK.US,D,20231006,000000,122.8,124.87,122.33,124.02,499561,0
+WLK.US,D,20231009,000000,123.66,124.54,122.44,123.84,255013,0
+WLK.US,D,20231010,000000,124.64,127.815,124.49,126.89,460212,0
+WLK.US,D,20231011,000000,126.5,127.58,124.16,125.13,281008,0
+WLK.US,D,20231012,000000,125.27,125.27,120.8,121.89,339562,0
+WLK.US,D,20231013,000000,122.93,123.54,120.79,121.09,272258,0
+WLK.US,D,20231016,000000,122.81,124.24,122.1025,123.15,283528,0
+WLK.US,D,20231017,000000,122.44,125.37,122.42,125.11,269649,0
+WLK.US,D,20231018,000000,120.87,122.39,119.89,120.73,393594,0
+WLK.US,D,20231019,000000,120.32,120.89,117.38,117.99,458049,0
+WLK.US,D,20231020,000000,118.23,118.23,115.155,115.57,592644,0
+WLK.US,D,20231023,000000,114.43,116.19,113.6,114.14,410697,0
+WLK.US,D,20231024,000000,114.63,116.2,114.5375,115.29,266748,0
+WLK.US,D,20231025,000000,114.55,114.93,112.77,113.19,352024,0
+WLK.US,D,20231026,000000,113.38,116.95,113.38,115.93,412226,0
+WLK.US,D,20231027,000000,116.14,116.14,113.77,114.48,598884,0
+WLK.US,D,20231030,000000,115.99,115.99,113.57,115.15,461254,0
+WLK.US,D,20231031,000000,115.67,115.855,114.045,115.36,429342,0
+WLK.US,D,20231101,000000,115.08,116.36,113.9501,116.2,518986,0
+WLK.US,D,20231102,000000,121.85,124.67,118.25,120.99,961517,0
+WLK.US,D,20231103,000000,120.13,124.265,120.13,123.65,439961,0
+WLK.US,D,20231106,000000,123.22,123.22,120.42,121.35,341777,0
+WLK.US,D,20231107,000000,119.35,121.15,118.73,120.35,247859,0
+WLK.US,D,20231108,000000,120.85,121.11,119.5,119.79,300364,0
+WLK.US,D,20231109,000000,120.75,120.75,118.86,118.96,239357,0
+WLK.US,D,20231110,000000,119.79,122.125,119.35,121.98,243384,0
+WLK.US,D,20231113,000000,121.01,122.77,120.26,122.46,286522,0
+WLK.US,D,20231114,000000,125.22,129.83,125.21,129.76,384910,0
+WLK.US,D,20231115,000000,129.67,131.38,127.88,128.49,405411,0
+WLK.US,D,20231116,000000,128.28,128.75,126.34,128.14,332041,0
+WLK.US,D,20231117,000000,129.27,130.02,127.84,129.99,382809,0
+WLK.US,D,20231120,000000,129.7,131.07,128.595,129.91,378882,0
+WLK.US,D,20231121,000000,129.71,131.225,129.115,129.14,320514,0
+WLK.US,D,20231122,000000,128.85,129.175,127.81,128.37,257372,0
+WLK.US,D,20231124,000000,128.49,130.16,128.33,129.42,66872,0
+WLK.US,D,20231127,000000,128.28,128.96,127.33,128.61,209821,0
+WLK.US,D,20231128,000000,128.57,128.995,127.23,127.41,229679,0
+WLK.US,D,20231129,000000,128.16,129.905,128.16,128.77,286568,0
+WLK.US,D,20231130,000000,128.75,129.68,127.64,128.39,716933,0
+WLK.US,D,20231201,000000,128.15,132.785,127.92,132.57,406250,0
+WLK.US,D,20231204,000000,131.92,134.4799,131.47,132.38,334422,0
+WLK.US,D,20231205,000000,131.62,131.745,128.92,130.09,258480,0
+WLK.US,D,20231206,000000,131.06,132.59,129.35,129.52,336621,0
+WLK.US,D,20231207,000000,130.07,130.52,128.72,129.54,225661,0
+WLK.US,D,20231208,000000,129.87,131.16,128.8,129.25,212640,0
+WLK.US,D,20231211,000000,128.95,130.79,128.62,129.62,221374,0
+WLK.US,D,20231212,000000,129.62,130.27,126.84,126.9,262518,0
+WLK.US,D,20231213,000000,126.49,132.7,125.87,132.54,527510,0
+WLK.US,D,20231214,000000,134.58,140.68,134.58,139.77,715087,0
+WLK.US,D,20231215,000000,139.43,140.83,138.92,140.1,748698,0
+WLK.US,D,20231218,000000,141.74,141.74,139.79,140.37,383897,0
+WLK.US,D,20231219,000000,141.14,142.58,141.055,142.51,445250,0
+WLK.US,D,20231220,000000,141.55,143.485,140.42,140.44,268697,0
+WLK.US,D,20231221,000000,142.55,142.55,140.06,140.8,260805,0
+WLK.US,D,20231222,000000,141,142.99,140.72,141.09,177946,0
+WLK.US,D,20231226,000000,141.8,143.61,141.35,142.69,126770,0
+WLK.US,D,20231227,000000,142.91,143.35,141.86,142.45,131170,0
+WLK.US,D,20231228,000000,141.67,142.34,140.76,140.87,169315,0
+WLK.US,D,20231229,000000,140.46,141.115,139.36,139.96,291461,0
+WLK.US,D,20240102,000000,140.33,141.365,139.79,140.75,190904,0
+WLK.US,D,20240103,000000,138.96,139.905,137.01,138.23,259196,0
+WLK.US,D,20240104,000000,138.39,139.56,136.48,136.79,295903,0
+WLK.US,D,20240105,000000,135.91,139.17,135.76,138.3,194771,0
+WLK.US,D,20240108,000000,137.87,138.265,137.01,138.07,201567,0
+WLK.US,D,20240109,000000,136.75,137.43,134.73,135.07,249163,0
+WLK.US,D,20240110,000000,134.28,135.435,133.585,135.42,191692,0
+WLK.US,D,20240111,000000,135.37,135.94,133.7001,135.04,286766,0
+WLK.US,D,20240112,000000,136.97,137.28,134.03,134.61,206008,0
+WLK.US,D,20240116,000000,133.14,135.26,132.2,135.02,347879,0
+WLK.US,D,20240117,000000,132.51,133.88,132.51,133.51,211176,0
+WLK.US,D,20240118,000000,134.8,136.78,133.62,136.27,352548,0
+WLK.US,D,20240119,000000,136.98,138.54,135.78,138.48,358203,0
+WLK.US,D,20240122,000000,138.44,139.84,138.185,139.74,355825,0
+WLK.US,D,20240123,000000,140.89,142.62,139.98,140.47,317795,0
+WLK.US,D,20240124,000000,140.23,141.91,135.91,136.64,499106,0
+WLK.US,D,20240125,000000,138.78,139.795,137.66,138.38,475900,0
+WLK.US,D,20240126,000000,140.5,141.47,138.7,141.19,442181,0
+WLK.US,D,20240129,000000,141.35,141.35,139.42,141.18,184969,0
+WLK.US,D,20240130,000000,140.32,142.11,140.08,141.66,205017,0
+WLK.US,D,20240131,000000,141.92,142,138.315,138.35,296765,0
+WLK.US,D,20240201,000000,139.13,140.115,137.75,139.83,223681,0
+WLK.US,D,20240202,000000,137.8,139.155,136.12,138.54,237445,0
+WLK.US,D,20240205,000000,136.11,139.25,134.93,138.21,278592,0
+WLK.US,D,20240206,000000,138.65,140.66,137.98,139.36,198300,0
+WLK.US,D,20240207,000000,139.79,141.64,139.025,140.95,279361,0
+WLK.US,D,20240208,000000,141.23,143.45,140.03,142.8,311884,0
+WLK.US,D,20240209,000000,142.51,143.51,141.0295,142.12,269646,0
+WLK.US,D,20240212,000000,142.29,144.82,142.1,143.94,263563,0
+WLK.US,D,20240213,000000,140.94,140.94,137.63,139.73,306541,0
+WLK.US,D,20240214,000000,141,142.17,139.69,141.19,364633,0
+WLK.US,D,20240215,000000,141.82,144.46,140.32,144.25,402657,0
+WLK.US,D,20240216,000000,143.85,145.98,142.99,144.15,559100,0
+WLK.US,D,20240220,000000,126.29,140.34,118.635,132.81,1853403,0
+WLK.US,D,20240221,000000,133.62,136.33,132.22,135.48,853541,0
+WLK.US,D,20240222,000000,136.34,140.68,134.7,140.58,396101,0
+WLK.US,D,20240223,000000,141.29,141.455,136.16,136.79,503544,0
+WLK.US,D,20240226,000000,135.97,138.62,135.01,137.42,416636,0
+WLK.US,D,20240227,000000,137.74,138.04,136.63,136.8,259910,0
+WLK.US,D,20240228,000000,135.82,138.04,135.18,135.89,240542,0
+WLK.US,D,20240229,000000,136.39,138.8,135.55,138.71,482343,0
+WLK.US,D,20240301,000000,138.6,139.38,136.6,137.38,260913,0
+WLK.US,D,20240304,000000,137.61,141.38,136.36,140.09,415572,0
+WLK.US,D,20240305,000000,138.97,141.57,138.97,139.96,288813,0
+WLK.US,D,20240306,000000,141.76,141.76,139.69,141.17,296192,0
+WLK.US,D,20240307,000000,142,143.75,141.05,142.6,413741,0
+WLK.US,D,20240308,000000,143.46,143.46,141.29,141.68,375953,0
+WLK.US,D,20240311,000000,141.33,141.98,139.7,141.8,367715,0
+WLK.US,D,20240312,000000,142.28,142.28,140.45,141.42,325430,0
+WLK.US,D,20240313,000000,142.2,144.5,142.125,144.17,356318,0
+WLK.US,D,20240314,000000,143.81,143.885,141.365,142.51,347734,0
+WLK.US,D,20240315,000000,141.68,147.81,141.68,146.79,1238596,0
+WLK.US,D,20240318,000000,148.14,148.14,143.63,143.74,394374,0
+WLK.US,D,20240319,000000,143.68,146.16,142.84,145.93,278497,0
+WLK.US,D,20240320,000000,144.73,151.21,144.73,150.42,408058,0
+WLK.US,D,20240321,000000,151.47,151.6,149.93,150.4,223153,0
+WLK.US,D,20240322,000000,150.67,150.875,149.08,150.32,225168,0
+WLK.US,D,20240325,000000,150.3,151.49,149.71,149.99,487366,0
+WLK.US,D,20240326,000000,150.67,151,148.96,150.15,358697,0
+WLK.US,D,20240327,000000,151,152.49,150.77,152.35,257173,0
+WLK.US,D,20240328,000000,152.59,153.14,151.67,152.8,454000,0
+WLK.US,D,20240401,000000,152.91,154.46,151.245,154.26,363761,0
+WLK.US,D,20240402,000000,153.82,154.155,151.81,153.48,545636,0
+WLK.US,D,20240403,000000,155.87,158.18,154.65,157.04,448284,0
+WLK.US,D,20240404,000000,159.02,160,157.02,157.14,538891,0
+WLK.US,D,20240405,000000,156.79,160.94,156.29,160.47,541866,0
+WLK.US,D,20240408,000000,158.92,160.08,156.87,158.15,403628,0
+WLK.US,D,20240409,000000,159.48,162.64,157.97,162.06,530542,0
+WLK.US,D,20240410,000000,158.96,161.13,155.46,157.49,518506,0
+WLK.US,D,20240411,000000,157.7,157.86,155.15,155.51,392637,0
+WLK.US,D,20240412,000000,154.86,155.47,152.91,153.46,345983,0
+WLK.US,D,20240415,000000,154.61,154.94,151.85,153.27,487024,0
+WLK.US,D,20240416,000000,152.04,152.04,148.36,150.17,450303,0
+WLK.US,D,20240417,000000,151.39,152.33,148.08,148.59,474366,0
+WLK.US,D,20240418,000000,152.37,152.37,148.21,148.94,494656,0
+WLK.US,D,20240419,000000,149.08,150.96,148.02,150.74,407607,0
+WLK.US,D,20240422,000000,150.43,151.07,148.36,149.68,424273,0
+WLK.US,D,20240423,000000,148.7,150.73,148.7,149.36,348894,0
+WLK.US,D,20240424,000000,148.73,149.9,147.765,149.9,381360,0
+WLK.US,D,20240425,000000,149.22,149.22,146.62,148.37,542130,0
+WLK.US,D,20240426,000000,149.37,151.09,149.37,149.55,356489,0
+WLK.US,D,20240429,000000,151.09,151.16,149.6,151,388045,0
+WLK.US,D,20240430,000000,149.57,150.665,147.2,147.36,496529,0
+WLK.US,D,20240501,000000,150.06,155.85,144.27,149.18,933933,0
+WLK.US,D,20240502,000000,150.36,150.9562,146.31,149.51,371996,0
+WLK.US,D,20240503,000000,151.13,153.52,151.075,152.25,471800,0
+WLK.US,D,20240506,000000,153.79,154.4328,152.07,153.3,420279,0
+WLK.US,D,20240507,000000,154.43,158.105,154.375,156.45,622207,0
+WLK.US,D,20240508,000000,155.93,158.02,154.83,154.94,602647,0
+WLK.US,D,20240509,000000,155.34,158.58,155.245,157.31,429106,0
+WLK.US,D,20240510,000000,157.65,158.5,156.775,158.15,251567,0
+WLK.US,D,20240513,000000,158.74,159.35,156.16,156.27,260831,0
+WLK.US,D,20240514,000000,156.91,157.76,156.045,157.19,299436,0
+WLK.US,D,20240515,000000,158.26,158.29,155.46,156.18,468206,0
+WLK.US,D,20240516,000000,155.93,157.26,155.03,155.06,334291,0
+WLK.US,D,20240517,000000,156.17,157.955,155.56,157.83,300743,0
+WLK.US,D,20240520,000000,157.25,161.2514,157.25,160.23,560925,0
+WLK.US,D,20240521,000000,159.75,160.72,158.655,160.58,497439,0
+WLK.US,D,20240522,000000,159.16,159.16,156.225,157.24,500060,0
+WLK.US,D,20240523,000000,157.65,157.76,155.42,156.7,343385,0
+WLK.US,D,20240524,000000,157.78,158.85,157.425,158.56,233935,0
+WLK.US,D,20240528,000000,159.36,161.31,158.79,158.96,349380,0
+WLK.US,D,20240529,000000,157.13,157.74,156.23,156.71,286044,0
+WLK.US,D,20240530,000000,157.06,159.54,154.85,159.48,293654,0
+WLK.US,D,20240531,000000,159.61,161.24,158.025,160.56,346728,0
+WLK.US,D,20240603,000000,160.96,160.96,155.03,156.65,313817,0
+WLK.US,D,20240604,000000,155.43,155.92,154.21,154.23,384093,0
+WLK.US,D,20240605,000000,154.36,156.81,153.62,156.51,309263,0
+WLK.US,D,20240606,000000,156.47,156.945,152.32,154.28,385657,0
+WLK.US,D,20240607,000000,153.03,153.93,151.96,153.01,401560,0
+WLK.US,D,20240610,000000,152.34,152.34,150.21,150.29,507212,0
+WLK.US,D,20240611,000000,149.67,152.56,148.43,152.07,580106,0
+WLK.US,D,20240612,000000,155.33,156.64,151.885,152.86,574984,0
+WLK.US,D,20240613,000000,151.08,153.49,148.19,153.22,582987,0
+WLK.US,D,20240614,000000,151.79,151.79,148.425,149.83,303979,0
+WLK.US,D,20240617,000000,149.74,151.72,146.87,150.37,578784,0
+WLK.US,D,20240618,000000,150.7,152.13,148.87,151.04,512896,0
+WLK.US,D,20240620,000000,150.82,151.81,149.92,150.11,570929,0
+WLK.US,D,20240621,000000,149.98,150.83,147.14,147.97,2438267,0
+WLK.US,D,20240624,000000,149.06,150.98,148.14,150.46,608103,0
+WLK.US,D,20240625,000000,149.05,149.515,145.64,146.38,662144,0
+WLK.US,D,20240626,000000,145.43,147.02,143.59,146.6,528217,0
+WLK.US,D,20240627,000000,147.86,147.86,145.02,146,635295,0
+WLK.US,D,20240628,000000,146.29,147.72,144.06,144.82,604725,0
+WLK.US,D,20240701,000000,145.37,147.115,142.6032,143.32,400616,0
+WLK.US,D,20240702,000000,143.28,144.17,141.73,142.75,506665,0
+WLK.US,D,20240703,000000,142.99,145.12,142.81,144.11,250686,0
+WLK.US,D,20240705,000000,143.3,144.18,140.76,142,356653,0
+WLK.US,D,20240708,000000,142.87,144.18,142.51,142.64,299402,0
+WLK.US,D,20240709,000000,142.06,142.65,140.15,140.2,329165,0
+WLK.US,D,20240710,000000,141.22,142.25,139.38,141.35,423622,0
+WLK.US,D,20240711,000000,143.37,148.28,143.37,146.12,637524,0
+WLK.US,D,20240712,000000,146.52,148.31,145.21,146.65,600112,0
+WLK.US,D,20240715,000000,147.6,149.49,144.61,146.36,563992,0
+WLK.US,D,20240716,000000,147.12,150.21,146.47,149.38,347544,0
+WLK.US,D,20240717,000000,149.24,151.38,148.23,150.32,468007,0
+WLK.US,D,20240718,000000,149.49,151.86,148,148.06,393199,0
+WLK.US,D,20240719,000000,147.22,147.22,144.5,145.63,442406,0
+WLK.US,D,20240722,000000,146.31,146.55,143.77,145.39,332910,0
+WLK.US,D,20240723,000000,145.19,145.59,143.68,145.01,310171,0
+WLK.US,D,20240724,000000,144.93,146.36,141.19,141.26,390399,0
+WLK.US,D,20240725,000000,140.46,144.22,139.42,142.71,372774,0
+WLK.US,D,20240726,000000,140.89,143.94,140.6,143.03,685971,0
+WLK.US,D,20240729,000000,143.79,143.84,141.94,143.78,297794,0
+WLK.US,D,20240730,000000,143.66,146.44,143.555,145.62,365404,0
+WLK.US,D,20240731,000000,147.27,149.76,146.5,147.86,486081,0
+WLK.US,D,20240801,000000,147.71,149.285,143.13,143.94,361705,0
+WLK.US,D,20240802,000000,140.57,140.57,136.63,137.06,558161,0
+WLK.US,D,20240805,000000,132.09,134.85,129.98,133.5,534730,0
+WLK.US,D,20240806,000000,135.34,147.48,135.34,144.01,949487,0
+WLK.US,D,20240807,000000,148.16,150.3,143.16,143.47,598412,0
+WLK.US,D,20240808,000000,145.71,146.93,144.07,146.83,498421,0
+WLK.US,D,20240809,000000,147.19,147.35,145.31,145.99,318057,0
+WLK.US,D,20240812,000000,146.2,146.26,142.22,142.62,356684,0
+WLK.US,D,20240813,000000,143.5,145.59,142.92,145.13,247463,0
+WLK.US,D,20240814,000000,145.44,145.44,143.26,144.68,219953,0
+WLK.US,D,20240815,000000,147.47,149.57,145.44,147.09,274756,0
+WLK.US,D,20240816,000000,146.6,147.11,145.31,146.72,398133,0
+WLK.US,D,20240819,000000,147.02,147.76,145.52,147.04,426265,0
+WLK.US,D,20240820,000000,145.93,146.495,143.44,143.67,379831,0
+WLK.US,D,20240821,000000,144.98,146.115,144.45,145.55,192955,0
+WLK.US,D,20240822,000000,145.68,145.81,144.11,144.58,145985,0
+WLK.US,D,20240823,000000,147.2,151.41,146.09,150.97,475207,0
+WLK.US,D,20240826,000000,152.34,153.34,150.48,150.55,288815,0
+WLK.US,D,20240827,000000,150.02,150.02,143.6,145.4,749758,0
+WLK.US,D,20240828,000000,144.16,145.23,142.54,144.2,554052,0
+WLK.US,D,20240829,000000,144.86,146.39,143.36,145.03,393367,0
+WLK.US,D,20240830,000000,145.7,146.59,143.62,145.44,413337,0
+WLK.US,D,20240903,000000,143.53,144.54,138.73,139.45,484690,0
+WLK.US,D,20240904,000000,139.39,140.36,137.425,137.56,445787,0
+WLK.US,D,20240905,000000,138.1,138.44,135.525,136.44,564967,0
+WLK.US,D,20240906,000000,136.54,138.145,134.335,135.01,690878,0
+WLK.US,D,20240909,000000,134.99,138.82,134.3771,137.51,690442,0
+WLK.US,D,20240910,000000,137.68,137.96,135.03,135.38,520358,0
+WLK.US,D,20240911,000000,135.09,135.875,132.8,135.83,570270,0
+WLK.US,D,20240912,000000,136.28,137.68,134.8,137.3,434551,0
+WLK.US,D,20240913,000000,138.76,140.74,138.685,138.93,339522,0
+WLK.US,D,20240916,000000,139.64,141.86,139.455,141.2,476057,0
+WLK.US,D,20240917,000000,141.8,144.52,141.8,143.11,593209,0
+WLK.US,D,20240918,000000,143.84,145.58,141.78,143.1,591955,0
+WLK.US,D,20240919,000000,146.05,147.49,145.03,146,669951,0
+WLK.US,D,20240920,000000,144.62,145.13,141.29,144.28,1030435,0
+WLK.US,D,20240923,000000,144.88,146.36,143.35,145.2,402614,0
+WLK.US,D,20240924,000000,146.51,148.41,146.35,147.93,295835,0
+WLK.US,D,20240925,000000,148.3,148.3,144.94,145.36,269679,0
+WLK.US,D,20240926,000000,147.32,150.66,146.27,150.04,479260,0
+WLK.US,D,20240927,000000,151.32,151.56,148.92,150.09,340278,0
+WLK.US,D,20240930,000000,150.62,151.23,148.16,150.29,570245,0
+WLK.US,D,20241001,000000,150.23,150.85,147.92,149.13,545460,0
+WLK.US,D,20241002,000000,149.15,150.165,147.31,147.38,358202,0
+WLK.US,D,20241003,000000,146.37,148.43,144.95,146.56,442197,0
+WLK.US,D,20241004,000000,148.54,149.335,146.13,147.8,490767,0
+WLK.US,D,20241007,000000,145.97,146.77,145.14,145.52,374510,0
+WLK.US,D,20241008,000000,143.81,144.655,141.82,142.15,415499,0
+WLK.US,D,20241009,000000,142.16,144.21,141.82,144.07,350053,0
+WLK.US,D,20241010,000000,143.1,144.61,142.725,143.61,377410,0
+WLK.US,D,20241011,000000,143.01,144.95,142.5201,144.2,231151,0
+WLK.US,D,20241014,000000,143.3,144.33,143.06,144.15,381040,0
+WLK.US,D,20241015,000000,143.1,144.57,141.715,141.8,318867,0
+WLK.US,D,20241016,000000,142.74,143.935,141.88,142.13,427689,0
+WLK.US,D,20241017,000000,142.31,142.31,139.39,140.18,577382,0
+WLK.US,D,20241018,000000,140.76,140.79,138.59,139.34,378498,0
+WLK.US,D,20241021,000000,139.21,139.24,135.92,136.5,341157,0
+WLK.US,D,20241022,000000,135.83,137.12,134.915,137.03,390269,0
+WLK.US,D,20241023,000000,136.21,137.42,134.91,135.98,332354,0
+WLK.US,D,20241024,000000,136.53,137.54,133.81,134.79,367550,0
+WLK.US,D,20241025,000000,134.93,135.16,132.46,132.73,419609,0
+WLK.US,D,20241028,000000,132.99,134.14,132.26,133.86,337340,0
+WLK.US,D,20241029,000000,133.11,133.2,131.32,131.96,440724,0
+WLK.US,D,20241030,000000,131.46,134.55,131.07,133.26,357749,0
+WLK.US,D,20241031,000000,132.77,134.35,131.83,131.94,493708,0
+WLK.US,D,20241101,000000,131.75,133.66,131.51,132.14,456335,0
+WLK.US,D,20241104,000000,132.425,134.38,130.795,131.48,890896,0
+WLK.US,D,20241105,000000,125.41,134.52,125.41,132.55,931874,0
+WLK.US,D,20241106,000000,136.61,139.59,135.53,137.17,1329507,0
+WLK.US,D,20241107,000000,137.58,137.95,135.17,136.35,690935,0
+WLK.US,D,20241108,000000,134.33,134.5,131.3,132.15,979699,0
+WLK.US,D,20241111,000000,132.79,132.79,129.54,130.22,625105,0
+WLK.US,D,20241112,000000,128.55,129.6405,127.17,127.75,422158,0
+WLK.US,D,20241113,000000,127.35,128.92,126.99,128.26,590503,0
+WLK.US,D,20241114,000000,128.22,128.74,125.295,126.69,522104,0
+WLK.US,D,20241115,000000,127.1,128.02,126.34,126.66,395144,0
+WLK.US,D,20241118,000000,126.96,128.33,126.76,127.04,434969,0
+WLK.US,D,20241119,000000,126.705,127.33,125.28,126.95,438671,0
+WLK.US,D,20241120,000000,127.13,128.06,126.11,127.91,335209,0
+WLK.US,D,20241121,000000,127.65,129.43,126.86,129.16,409379,0
+WLK.US,D,20241122,000000,129.295,131.01,129.125,130.45,399754,0
+WLK.US,D,20241125,000000,132,133.51,131.21,131.93,649935,0
+WLK.US,D,20241126,000000,131.195,131.195,127.92,128.19,533770,0
+WLK.US,D,20241127,000000,129.31,129.86,127.88,128.55,309071,0
+WLK.US,D,20241129,000000,129.16,129.4349,128.07,128.4,296928,0
+WLK.US,D,20241202,000000,128.625,129.23,127,128.68,899910,0
+WLK.US,D,20241203,000000,129.27,129.27,126.53,126.66,527099,0
+WLK.US,D,20241204,000000,125.38,126.615,124.12,125.82,881893,0
+WLK.US,D,20241205,000000,125.95,126.1,123.47,123.54,490263,0
+WLK.US,D,20241206,000000,123.54,124.88,123.435,124.34,648766,0
+WLK.US,D,20241209,000000,126.59,128.85,125.62,125.85,640988,0
+WLK.US,D,20241210,000000,125.05,125.05,121.53,122.31,931832,0
+WLK.US,D,20241211,000000,121.96,122.57,120.5649,120.75,835958,0
+WLK.US,D,20241212,000000,121.145,122.7,120.06,120.11,472937,0
+WLK.US,D,20241213,000000,119.06,120.13,118.5,119.46,556673,0
+WLK.US,D,20241216,000000,118.48,119.26,117.11,117.75,733422,0
+WLK.US,D,20241217,000000,117.05,119.325,116.66,117.54,812392,0
+WLK.US,D,20241218,000000,118.53,120.24,114.9975,115.54,941106,0
+WLK.US,D,20241219,000000,115.92,116.96,113.27,113.31,761977,0
+WLK.US,D,20241220,000000,113.19,114.7592,112.63,113.23,1294053,0
+WLK.US,D,20241223,000000,113.06,114.73,113,114.4,415356,0
+WLK.US,D,20241224,000000,113.98,115.31,113.98,114.95,178917,0
+WLK.US,D,20241226,000000,114.61,115.345,114.48,115.19,342011,0
+WLK.US,D,20241227,000000,114.9,116.165,114.03,114.28,309684,0
+WLK.US,D,20241230,000000,113.82,114.21,112.69,113.45,421218,0
+WLK.US,D,20241231,000000,113.665,115.39,113.62,114.65,413811,0
+WLK.US,D,20250102,000000,114.13,115.93,111.705,112.13,460272,0
+WLK.US,D,20250103,000000,112.375,112.63,110.76,111.98,447161,0
+WLK.US,D,20250106,000000,112.94,114.645,112.94,113.59,640188,0
+WLK.US,D,20250107,000000,112.46,114.06,110.96,111.68,633423,0
+WLK.US,D,20250108,000000,110.9,111.25,108.95,110.54,556291,0
+WLK.US,D,20250110,000000,109.95,111.74,109.34,110.04,875275,0
+WLK.US,D,20250113,000000,109.02,113.48,109.02,113.41,683212,0
+WLK.US,D,20250114,000000,114.245,115.18,113.61,114.97,310072,0
+WLK.US,D,20250115,000000,117.34,118.34,116.14,116.65,522200,0
+WLK.US,D,20250116,000000,116.515,117.92,116.15,117.7,448696,0
+WLK.US,D,20250117,000000,118.555,118.89,117.32,117.96,355399,0
+WLK.US,D,20250121,000000,119.4,119.54,118.3,119.16,398573,0
+WLK.US,D,20250122,000000,118.955,118.96,117.69,117.74,225656,0
+WLK.US,D,20250123,000000,117.63,118.41,116.39,118.26,497954,0
+WLK.US,D,20250124,000000,117.915,119.32,117.393,117.66,444268,0
+WLK.US,D,20250127,000000,118.54,118.69,115.81,117.57,608941,0
+WLK.US,D,20250128,000000,118.55,119.86,116.88,116.9,579439,0
+WLK.US,D,20250129,000000,116.03,118.63,116.03,117.08,435893,0
+WLK.US,D,20250130,000000,117.255,117.89,113.54,115.84,614849,0
+WLK.US,D,20250131,000000,115.28,115.98,113.285,114.27,1276041,0
+WLK.US,D,20250203,000000,111.33,112.4958,108.56,110.57,606749,0
+WLK.US,D,20250204,000000,110.225,111.66,109.24,111.23,603548,0
+WLK.US,D,20250205,000000,110.755,111.11,109.41,109.73,380727,0
+WLK.US,D,20250206,000000,110.63,114.22,110.0154,112.96,518897,0
+WLK.US,D,20250207,000000,112.885,113.08,111.055,111.53,267880,0
+WLK.US,D,20250210,000000,112.395,112.59,110.59,111.02,348633,0
+WLK.US,D,20250211,000000,110.75,113.085,110.75,112.52,859145,0
+WLK.US,D,20250212,000000,112,112.1,110.31,111.07,623739,0
+WLK.US,D,20250213,000000,110.63,112.79,110.39,112.58,432000,0
+WLK.US,D,20250214,000000,113.77,117.71,113.77,115.27,919565,0
+WLK.US,D,20250218,000000,115.59,118.23,115.29,116.85,717476,0
+WLK.US,D,20250219,000000,111.31,113.82,111.31,113.59,752315,0
+WLK.US,D,20250220,000000,112.93,114.09,110.73,111.4,722690,0
+WLK.US,D,20250221,000000,109.96,111.29,109.01,109.71,802610,0
+WLK.US,D,20250224,000000,106.23,111.11,104.74,109.53,1522022,0
+WLK.US,D,20250225,000000,110.4905,114.06,110.475,112.09,782328,0
+WLK.US,D,20250226,000000,112.345,113.77,111.08,112.32,653775,0
+WLK.US,D,20250227,000000,111.8,112.83,110.31,110.43,696886,0
+WLK.US,D,20250228,000000,110.585,112.47,109.9,112.3,594419,0
+WLK.US,D,20250303,000000,112.62,114.75,108.11,108.71,675643,0
+WLK.US,D,20250304,000000,107.13,108.19,105.06,107.01,713659,0
+WLK.US,D,20250305,000000,108.195,111.275,108.069,111,638876,0
+WLK.US,D,20250306,000000,110.15,111.46,109.41,110.75,547498,0
+WLK.US,D,20250307,000000,109.5,112.13,108.76,111.88,717477,0
+WLK.US,D,20250310,000000,111.075,113.51,110.38,110.45,659694,0
+WLK.US,D,20250311,000000,110.83,111.45,106.69,108.63,968035,0
+WLK.US,D,20250312,000000,109.175,110.85,106.7176,106.96,831689,0
+WLK.US,D,20250313,000000,106.88,109.74,104.77,105.72,502761,0
+WLK.US,D,20250314,000000,107.29,107.91,105.89,107.28,581275,0
+WLK.US,D,20250317,000000,106.79,108.84,106.78,107.69,919745,0
+WLK.US,D,20250318,000000,107.71,108.15,105.705,105.86,662523,0
+WLK.US,D,20250319,000000,105.42,105.89,100.1,101.96,1472873,0
+WLK.US,D,20250320,000000,101.435,102.175,99.37,101.28,1344799,0
+WLK.US,D,20250321,000000,99.91,101.08,99.18,100.89,2590227,0
+WLK.US,D,20250324,000000,101.87,103.57,101.25,102.65,942848,0
+WLK.US,D,20250325,000000,103.145,103.145,100.195,100.68,1006368,0
+WLK.US,D,20250326,000000,100.23,102.18,100.07,101.59,674935,0
+WLK.US,D,20250327,000000,100.6,103.19,100.3725,102.92,673820,0
+WLK.US,D,20250328,000000,102.795,102.795,98.51,99.12,857228,0
+WLK.US,D,20250331,000000,98.03,100.91,97.365,100.03,678067,0
+WLK.US,D,20250401,000000,99.3,100.71,98.47,99.98,467319,0
+WLK.US,D,20250402,000000,98.62,102.12,98.53,102.01,503677,0
+WLK.US,D,20250403,000000,98.215,98.215,93.9725,94.24,1118222,0
+WLK.US,D,20250404,000000,90.7,91.095,85.31,88.46,1258248,0
+WLK.US,D,20250407,000000,84.81,92.73,82.33,86.22,1478664,0
+WLK.US,D,20250408,000000,90.25,90.58,81.405,83.08,1150696,0
+WLK.US,D,20250409,000000,83.01,94.53,82.59,93.73,1568764,0
+WLK.US,D,20250410,000000,91.435,92.23,85.045,86.98,909810,0
+WLK.US,D,20250411,000000,86.69,90.035,85.39,89.74,655626,0
+WLK.US,D,20250414,000000,91.865,91.865,88.52,90.11,514983,0
+WLK.US,D,20250415,000000,89.84,91.1,89.39,90.05,568360,0
+WLK.US,D,20250416,000000,90.72,91.67,88.78,90.32,562381,0
+WLK.US,D,20250417,000000,91,92.84,91,91.85,605523,0
+WLK.US,D,20250421,000000,91.32,92.11,89.6,90.74,389096,0
+WLK.US,D,20250422,000000,91.9,93.77,91.2234,93.39,428824,0
+WLK.US,D,20250423,000000,95.41,98.5,91.845,92.46,622167,0
+WLK.US,D,20250424,000000,92.765,95.61,91.65,94.75,582357,0
+WLK.US,D,20250425,000000,92.81,93.8384,91.71,93.39,600083,0
+WLK.US,D,20250428,000000,93.92,94.21,91.985,93.06,668670,0
+WLK.US,D,20250429,000000,92.74,93.75,91.76,93.38,428128,0
+WLK.US,D,20250430,000000,91.35,92.55,89.96,92.43,691622,0
+WLK.US,D,20250501,000000,91.9,94.18,91.51,92.27,869879,0
+WLK.US,D,20250502,000000,79.48,84.5,78.51,79.85,2723125,0
+WLK.US,D,20250505,000000,79.63,81.24,78.1801,78.22,1848769,0
+WLK.US,D,20250506,000000,77.96,79.21,77.23,78.83,1677505,0
+WLK.US,D,20250507,000000,78.65,79.02,76.97,78,1513634,0
+WLK.US,D,20250508,000000,79.16,81.55,78.555,80.44,958170,0
+WLK.US,D,20250509,000000,80.66,81.9,79.475,80,867336,0
+WLK.US,D,20250512,000000,84.335,87.32,83.16,85.66,1220212,0
+WLK.US,D,20250513,000000,85.925,87.3085,85.33,86.53,1037726,0
+WLK.US,D,20250514,000000,85.68,85.725,82.18,82.57,1420703,0
+WLK.US,D,20250515,000000,81.575,83.41,80,82.77,1249397,0
+WLK.US,D,20250516,000000,83.25,83.96,81.255,82.05,1569623,0
+WLK.US,D,20250519,000000,80.43,80.43,78.16,79.94,2365331,0
+WLK.US,D,20250520,000000,78.5,78.94,76.17,76.2,1858917,0
+WLK.US,D,20250521,000000,75.64,75.95,73.63,73.66,1331979,0
+WLK.US,D,20250522,000000,73.2,73.455,71.76,72.34,1284868,0
+WLK.US,D,20250523,000000,70.7,72.08,70.28,71.53,979929,0
+WLK.US,D,20250527,000000,72.13,73.015,71.77,72.7,1358697,0
+WLK.US,D,20250528,000000,72.87,73.025,70.54,70.56,955715,0
+WLK.US,D,20250529,000000,71.32,71.8966,70.69,71.53,1359255,0
+WLK.US,D,20250530,000000,70.65,71.33,69.47,71.03,3678479,0
+WLK.US,D,20250602,000000,70.975,71.05,68.665,69.83,1618517,0
+WLK.US,D,20250603,000000,69.72,72.36,68.55,71.5,1175000,0
+WLK.US,D,20250604,000000,71.61,72.465,71.4,72.11,1092528,0
+WLK.US,D,20250605,000000,72.54,72.55,71.175,71.99,1058119,0
+WLK.US,D,20250606,000000,72.795,73.56,72.475,73.56,1115665,0
+WLK.US,D,20250609,000000,74.17,76.33,74.17,75.95,1388175,0
+WLK.US,D,20250610,000000,76.82,79.87,76.27,79.81,1714164,0
+WLK.US,D,20250611,000000,80.36,81.54,79.87,80.19,3143643,0
+WLK.US,D,20250612,000000,78.13,79.93,78.13,78.62,1750877,0
+WLK.US,D,20250613,000000,78.05,79.22,76.665,77.3,1329091,0
+WLK.US,D,20250616,000000,77.56,78.05,75.5,76.42,1055823,0
+WLK.US,D,20250617,000000,75.295,76.4575,73.22,73.24,907958,0
+WLK.US,D,20250618,000000,73.63,73.63,71.05,71.18,1006062,0
+WLK.US,D,20250620,000000,71.19,72.71,70.13,72.03,1913057,0
+WLK.US,D,20250623,000000,71.705,73.65,71.03,73.56,1685129,0
+WLK.US,D,20250624,000000,74.035,76.71,73.724,75.78,1353764,0
+WLK.US,D,20250625,000000,75,75.565,74.07,74.91,1145790,0
+WLK.US,D,20250626,000000,74.54,76.17,74.54,76.1,894399,0
+WLK.US,D,20250627,000000,76.1,77.7,75.78,76.14,1418264,0
+WLK.US,D,20250630,000000,76,76.22,74.81,75.93,1211899,0
+WLK.US,D,20250701,000000,75.425,81.98,75.39,80.48,1977440,0
+WLK.US,D,20250702,000000,80.7,82.48,80.045,81.85,1181267,0
+WLK.US,D,20250703,000000,81.69,82.57,80.7,81.11,707564,0
+WLK.US,D,20250707,000000,80.235,81.24,77.7,78.72,1066236,0
+WLK.US,D,20250708,000000,79.31,83.93,79.31,83.07,1137588,0
+WLK.US,D,20250709,000000,83.585,85.8399,83.4,85.49,1747770,0
+WLK.US,D,20250710,000000,85.69,88.42,85.1175,86.48,1059270,0
+WLK.US,D,20250711,000000,84.3,85.78,83.7101,85.36,617123,0
+WLK.US,D,20250714,000000,84.6,85.08,82.9,83.33,747538,0
+WLK.US,D,20250715,000000,84.87,85,81.65,81.73,615906,0
+WLK.US,D,20250716,000000,81.87,82.21,79.92,81.25,816862,0
+WLK.US,D,20250717,000000,81.555,83.99,81.16,83.43,789046,0
+WLK.US,D,20250718,000000,83.99,84.29,80.955,81.44,863482,0
+WLK.US,D,20250721,000000,82.315,83.25,81.47,82.01,698249,0
+WLK.US,D,20250722,000000,82.6,86.17,82.6,85.68,1005735,0
+WLK.US,D,20250723,000000,87.06,88.51,86.175,87.31,757440,0
+WLK.US,D,20250724,000000,85.26,85.41,81.12,82.21,2067065,0
+WLK.US,D,20250725,000000,83.46,86.11,82.055,85.76,1431780,0
+WLK.US,D,20250728,000000,85.615,86.43,83.615,85.81,1338842,0
+WLK.US,D,20250729,000000,86.21,86.26,84.225,85.13,1725930,0
+WLK.US,D,20250730,000000,84.2,84.54,78.99,79.65,1640619,0
+WLK.US,D,20250731,000000,77.8,79.43,77.495,79.3,1419260,0
+WLK.US,D,20250801,000000,78.25,78.5,75.07,75.43,1594531,0
+WLK.US,D,20250804,000000,76.525,77.41,75.825,76.25,1828404,0
+WLK.US,D,20250805,000000,82.99,85.12,80.73,83.08,2588465,0
+WLK.US,D,20250806,000000,83.835,84.36,80.66,81.12,1303001,0
+WLK.US,D,20250807,000000,82.565,84.09,81.685,82.07,1082254,0
+WLK.US,D,20250808,000000,82.595,82.595,78.87,79,1230706,0
+WLK.US,D,20250811,000000,79.53,80.07,76.21,76.89,1002692,0
+WLK.US,D,20250812,000000,76.91,79.2,76.34,79.17,1301409,0
+WLK.US,D,20250813,000000,79.47,85.07,79.41,85.04,1293443,0
+WLK.US,D,20250814,000000,82.555,85.93,82.4,85.54,2100640,0
+WLK.US,D,20250815,000000,86.57,86.8245,83.83,83.98,1004603,0
+WLK.US,D,20250818,000000,84.01,84.08,82.225,83.28,1099289,0
+WLK.US,D,20250819,000000,83.405,84.21,82.59,83.56,1011922,0
+WLK.US,D,20250820,000000,85.15,86.08,82.74,82.75,1124142,0
+WLK.US,D,20250821,000000,82.24,83.23,80.84,82.74,688225,0
+WLK.US,D,20250822,000000,83.605,91.23,83.395,90.6,2312265,0
+WLK.US,D,20250825,000000,89.61,90.08,86.97,87.23,1228997,0
+WLK.US,D,20250826,000000,87.475,87.77,85.83,86.18,1318472,0
+WLK.US,D,20250827,000000,86.34,87.52,85.27,86.08,882462,0
+WLK.US,D,20250828,000000,86.71,87.08,85.17,86.41,1097024,0
+WLK.US,D,20250829,000000,86.54,88.15,86.48,87.82,907878,0
+WLK.US,D,20250902,000000,86.67,86.99,85.21,86.53,555285,0
+WLK.US,D,20250903,000000,85.834,86.58,83.57,84.65,951540,0
+WLK.US,D,20250904,000000,84.65,87.86,83.51,87.64,1000475,0
+WLK.US,D,20250905,000000,88.23,92.22,87.41,89.42,1200208,0
+WLK.US,D,20250908,000000,88.87,89.11,86.285,88.38,857057,0
+WLK.US,D,20250909,000000,88.46,89.11,85.67,86.01,1086445,0
+WLK.US,D,20250910,000000,85.49,86.695,84.9,85.07,751700,0
+WLK.US,D,20250911,000000,85.515,89.65,85.44,89.58,831866,0
+WLK.US,D,20250912,000000,88.79,89.69,87.86,88.13,745794,0
+WLK.US,D,20250915,000000,89.085,89.085,85.84,86.75,1027118,0
+WLK.US,D,20250916,000000,86.87,88.24,86.75,87.7,1034969,0
+WLK.US,D,20250917,000000,88.27,91.5,85.655,86.96,1357166,0
+WLK.US,D,20250918,000000,87.7,88.33,84.9,84.96,1243756,0
+WLK.US,D,20250919,000000,84.895,84.945,82.7,83.07,1342230,0
+WLK.US,D,20250922,000000,82.23,82.5,80.92,81.26,1575861,0
+WLK.US,D,20250923,000000,81.562,82.39,79.55,79.7,969565,0
+WLK.US,D,20250924,000000,80.12,81.03,78.81,78.88,1022019,0
+WLK.US,D,20250925,000000,78.01,78.11,75.86,76,1061435,0
+WLK.US,D,20250926,000000,76.715,78.37,76.1635,77.65,1076626,0
+WLK.US,D,20250929,000000,78.8882,78.8882,76.525,77.02,599004,0
+WLK.US,D,20250930,000000,76.91,77.23,75.03,77.06,936608,0
+WLK.US,D,20251001,000000,77,77.535,75.09,76.76,1180658,0
+WLK.US,D,20251002,000000,76.7,80.26,76.68,79.87,1376591,0
+WLK.US,D,20251003,000000,79.55,82.77,78.79,82.31,936366,0
+WLK.US,D,20251006,000000,83.34,83.34,81.25,81.7,899537,0
+WLK.US,D,20251007,000000,82.015,83.48,79.5,80.36,1628233,0
+WLK.US,D,20251008,000000,80.06,82.69,79.24,82.37,1126897,0
+WLK.US,D,20251009,000000,83,83,80.08,80.72,1264135,0
+WLK.US,D,20251010,000000,81.2,81.7,75.485,75.64,1402567,0
+WLK.US,D,20251013,000000,76.74,78.535,76.295,77.73,872605,0
+WLK.US,D,20251014,000000,75.06,78.04,74.29,77.79,1009693,0
+WLK.US,D,20251015,000000,78.33,79.08,77.09,77.33,1359222,0
+WLK.US,D,20251016,000000,77.745,77.885,75.355,76.05,909069,0
+WLK.US,D,20251017,000000,75.885,76.2,74.7,75.25,989482,0
+WLK.US,D,20251020,000000,75.82,76.1975,74.91,75.39,664781,0
+WLK.US,D,20251021,000000,75.375,77.04,74.58,76.9,1086159,0
+WLK.US,D,20251022,000000,76.43,77.69,75.08,75.35,1176808,0
+WLK.US,D,20251023,000000,78.2,79.24,76.6,78.79,1253144,0
+WLK.US,D,20251024,000000,79.96,80.28,78.9,79.22,891770,0
+WLK.US,D,20251027,000000,79.575,80.04,79.2,79.73,598746,0
+WLK.US,D,20251028,000000,78.635,78.87,75.801,76.44,1167076,0
+WLK.US,D,20251029,000000,76.185,76.64,73.12,73.47,1992741,0
+WLK.US,D,20251030,000000,69.47,72.82,65.77,68.29,3359807,0
+WLK.US,D,20251031,000000,67.955,69.52,67.33,68.81,1949490,0
+WLK.US,D,20251103,000000,69,70.62,67.87,68.28,1565976,0
+WLK.US,D,20251104,000000,67.03,68.19,66.76,66.78,874025,0
+WLK.US,D,20251105,000000,66.55,67.4971,65.38,65.86,931887,0
+WLK.US,D,20251106,000000,66.14,66.3,64.3275,64.46,1114723,0
+WLK.US,D,20251107,000000,64,65.53,63.885,64.95,875400,0
+WLK.US,D,20251110,000000,65.59,65.85,64.21,65.18,1203104,0
+WLK.US,D,20251111,000000,65.21,66.28,62.935,63.45,1418831,0
+WLK.US,D,20251112,000000,63.45,64.58,62.3,62.81,1189170,0
+WLK.US,D,20251113,000000,62.895,65.6775,62.69,64.91,1985722,0
+WLK.US,D,20251114,000000,63.39,64.26,62.385,62.56,858458,0
+WLK.US,D,20251117,000000,62.56,62.7697,58.58,59.05,1037767,0
+WLK.US,D,20251118,000000,59.05,59.68,57.43,58.65,1410319,0
+WLK.US,D,20251119,000000,58.565,58.84,56.85,57.5,1869651,0
+WLK.US,D,20251120,000000,57.56,59.37,56.33,56.38,1914968,0
+WLK.US,D,20251121,000000,57.15,60.92,56.825,59.03,1929088,0
+WLK.US,D,20251124,000000,58.78,61.04,58.62,60.62,3632069,0
+WLK.US,D,20251125,000000,61.03,63.545,60.7,62.87,2194286,0
+WLK.US,D,20251126,000000,62.775,65.22,62.775,64.72,1524243,0
+WLK.US,D,20251128,000000,64.73,66.965,64.655,66.81,1050631,0
+WLK.US,D,20251201,000000,65.875,70.06,65.5,67.59,2362303,0
+WLK.US,D,20251202,000000,67.725,67.725,66.085,66.6,1249305,0
+WLK.US,D,20251203,000000,66.795,70.31,66.45,68.71,1538510,0
+WLK.US,D,20251204,000000,68.13,69.17,67.28,67.97,2100790,0
+WLK.US,D,20251205,000000,68.22,70.34,67.53,68.02,1488022,0
+WLK.US,D,20251208,000000,67.795,69.13,66.915,67.62,1580078,0
+WLK.US,D,20251209,000000,68.57,71.03,68.42,68.44,1464185,0
+WLK.US,D,20251210,000000,68.6,72.85,68.26,72.73,1752653,0
+WLK.US,D,20251211,000000,72.28,75.09,72.23,74.92,1960492,0
+WLK.US,D,20251212,000000,75.275,75.4,73.61,74.4,1944497,0
+WLK.US,D,20251215,000000,76.02,76.33,71.2701,73.63,3755898,0
+WLK.US,D,20251216,000000,72.805,74.4173,72.0601,73.34,2460019,0
+WLK.US,D,20251217,000000,73.2,75.44,73.08,73.98,1921705,0
+WLK.US,D,20251218,000000,73.34,75.66,73.34,74.78,1514520,0
+WLK.US,D,20251219,000000,74.8,75.44,71.79,72.49,1786703,0
+WLK.US,D,20251222,000000,72.445,74.6,72.26,74.39,928142,0
+WLK.US,D,20251223,000000,74.33,74.33,71.87,73.29,1328051,0
+WLK.US,D,20251224,000000,73.4,74.1199,72.84,73.68,313866,0
+WLK.US,D,20251226,000000,73.72,74.01,73.18,73.75,704445,0
+WLK.US,D,20251229,000000,73.01,74.68,72.955,74.38,1186678,0
+WLK.US,D,20251230,000000,74.4,75.445,74.29,74.88,944983,0
+WLK.US,D,20251231,000000,75.05,75.22,73.5,73.94,839226,0
+WLK.US,D,20260102,000000,74.36,75.1678,72.69,74.15,919751,0
+WLK.US,D,20260105,000000,73.9,77.33,73.9,74.98,1005445,0
+WLK.US,D,20260106,000000,75.14,78.335,74.39,77.43,1358350,0
+WLK.US,D,20260107,000000,77.67,78.63,73.95,74.47,1640436,0
+WLK.US,D,20260108,000000,73.86,81.55,73.5,79.53,1759316,0
+WLK.US,D,20260109,000000,80.255,83.3,78.42,83.2,1622700,0
+WLK.US,D,20260112,000000,83,85.13,82.63,84.94,2078892,0
+WLK.US,D,20260113,000000,85.72,86.48,84.48,85,1179733,0
+WLK.US,D,20260114,000000,85.065,90.19,85.065,89.85,1600484,0
+WLK.US,D,20260115,000000,90.29,91.08,86.27,88.3,2111433,0
+WLK.US,D,20260116,000000,87.175,88.88,86.63,87.87,904946,0
+WLK.US,D,20260120,000000,86.27,86.3,83.3,83.92,1107939,0
+WLK.US,D,20260121,000000,84.99,87.97,84.32,86.68,1826427,0
+WLK.US,D,20260122,000000,87.34,89.85,86.2,86.75,987583,0
+WLK.US,D,20260123,000000,86.47,87.39,85.075,85.22,1279468,0
+WLK.US,D,20260126,000000,85.95,85.95,83.49,84.16,1403092,0
+WLK.US,D,20260127,000000,83.52,84.55,81.65,81.68,1252107,0
+WLK.US,D,20260128,000000,82.19,83,80.99,81.88,1180003,0
+WLK.US,D,20260129,000000,81.3,82.69,78.44,81.56,1370200,0
+WLK.US,D,20260130,000000,80.89,82.045,77.58,79.32,2094834,0
+WLK.US,D,20260202,000000,78.945,84.27,78.61,83.77,1571912,0
+WLK.US,D,20260203,000000,84.8,91.59,84.52,90.9,2029464,0
+WLK.US,D,20260204,000000,93.17,98.055,93.05,96,2645719,0
+WLK.US,D,20260205,000000,94.32,95.245,90.32,92.17,1574263,0
+WLK.US,D,20260206,000000,93.63,96.31,93.18,95.93,1094709,0
+WLK.US,D,20260209,000000,93.75,96.6,93.55,96.48,984301,0
+WLK.US,D,20260210,000000,96.81,100.24,96.34,99.12,1218654,0
+WLK.US,D,20260211,000000,100.43,102.98,98.56,100.36,1850467,0
+WLK.US,D,20260212,000000,101.24,103,96.675,98.73,1183580,0
+WLK.US,D,20260213,000000,99.045,101.35,97.31,100.08,820900,0
+WLK.US,D,20260217,000000,100.23,101.3,96.475,97.82,1385834,0
+WLK.US,D,20260218,000000,98.365,100.77,97.52,99.51,1006156,0
diff --git a/daily/us/nyse stocks/2/wsm.us.txt b/daily/us/nyse stocks/2/wsm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dc7f759c0367209454c3b2407a736830760512ef
--- /dev/null
+++ b/daily/us/nyse stocks/2/wsm.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WSM.US,D,20050225,000000,12.323,12.4636,12.1695,12.3989,1629828.3988483,0
+WSM.US,D,20050228,000000,12.406,12.5473,12.3604,12.5011,1152794.9429572,0
+WSM.US,D,20050301,000000,12.5507,12.8097,12.5473,12.7962,2180419.3094162,0
+WSM.US,D,20050302,000000,12.7932,12.8267,12.5681,12.6138,1450002.8907996,0
+WSM.US,D,20050303,000000,12.6843,12.7549,12.3711,12.5432,1593761.8328247,0
+WSM.US,D,20050304,000000,12.5432,12.5432,12.2378,12.4314,4349195.6834762,0
+WSM.US,D,20050307,000000,12.4136,12.4747,12.3085,12.4173,2143512.1595456,0
+WSM.US,D,20050308,000000,12.5044,12.5974,12.356,12.4211,1933996.6356668,0
+WSM.US,D,20050309,000000,12.4211,12.666,12.3679,12.6209,3115373.5521102,0
+WSM.US,D,20050310,000000,12.68,12.7781,12.6209,12.7015,2156006.2921814,0
+WSM.US,D,20050311,000000,12.6843,12.7814,12.6335,12.7015,2430734.9901747,0
+WSM.US,D,20050314,000000,12.7523,12.8097,12.6948,12.7781,1809118.9899033,0
+WSM.US,D,20050315,000000,12.7932,12.9972,12.7932,12.9431,2655251.5394251,0
+WSM.US,D,20050316,000000,12.9431,12.969,12.6906,12.705,2246199.2408214,0
+WSM.US,D,20050317,000000,12.7088,12.7549,12.5897,12.6972,1836302.1129977,0
+WSM.US,D,20050318,000000,12.7015,12.7015,12.5787,12.617,3013518.5639356,0
+WSM.US,D,20050321,000000,12.641,12.7015,12.4898,12.641,2573103.5725535,0
+WSM.US,D,20050322,000000,12.6547,13.3133,12.641,13.1852,5998444.5409525,0
+WSM.US,D,20050323,000000,13.1701,13.2026,13.0263,13.1597,2957182.4646911,0
+WSM.US,D,20050324,000000,13.2238,13.3293,13.1121,13.1395,4778228.8299393,0
+WSM.US,D,20050328,000000,13.0263,13.2049,12.9431,13.0551,4489891.5889069,0
+WSM.US,D,20050329,000000,13.0627,13.2361,13.0198,13.1009,2835637.436705,0
+WSM.US,D,20050330,000000,13.1527,13.5093,13.1527,13.4758,3015738.8939963,0
+WSM.US,D,20050331,000000,13.4758,13.4924,13.2026,13.2422,2167373.278295,0
+WSM.US,D,20050401,000000,13.3071,13.3293,12.9577,12.9868,2111035.0563638,0
+WSM.US,D,20050404,000000,12.9868,13.0551,12.885,12.9577,3138122.383143,0
+WSM.US,D,20050405,000000,12.9722,13.2464,12.9722,13.1357,1350652.6726743,0
+WSM.US,D,20050406,000000,13.2238,13.2422,13.0773,13.0914,1115605.4757843,0
+WSM.US,D,20050407,000000,13.0943,13.2087,13.0363,13.1164,1986715.6771453,0
+WSM.US,D,20050408,000000,13.0627,13.1121,12.9147,12.9613,1489416.9334061,0
+WSM.US,D,20050411,000000,13.0627,13.0975,12.9826,13.0123,910241.9266652,0
+WSM.US,D,20050412,000000,12.9722,13.0051,12.7395,12.9722,2338606.1514627,0
+WSM.US,D,20050413,000000,13.0096,13.0476,12.7549,12.7635,1623734.1659571,0
+WSM.US,D,20050414,000000,12.7485,12.8037,12.5148,12.5615,3468089.7514693,0
+WSM.US,D,20050415,000000,12.3961,12.4314,12.0717,12.1291,3504434.3894221,0
+WSM.US,D,20050418,000000,12.2161,12.5266,12.1403,12.4941,3096766.082405,0
+WSM.US,D,20050419,000000,12.5648,12.586,12.3423,12.3913,1751664.2348824,0
+WSM.US,D,20050420,000000,12.4314,12.4314,12.1077,12.1473,2798169.8976029,0
+WSM.US,D,20050421,000000,12.3961,12.4465,12.1767,12.4423,2021415.2330741,0
+WSM.US,D,20050422,000000,12.4136,12.4136,12.0717,12.1369,2709363.0632361,0
+WSM.US,D,20050425,000000,12.1403,12.3047,12.0743,12.274,1522726.1296889,0
+WSM.US,D,20050426,000000,12.234,12.4036,12.1186,12.2231,1728630.9638611,0
+WSM.US,D,20050427,000000,12.2261,12.519,12.1007,12.3848,2245084.830418,0
+WSM.US,D,20050428,000000,12.3679,12.3679,12.0932,12.1327,3140903.1024348,0
+WSM.US,D,20050429,000000,12.1327,12.1435,11.8016,12.0671,6008726.8342735,0
+WSM.US,D,20050502,000000,12.0671,12.3197,12.0489,12.2821,2699369.4552766,0
+WSM.US,D,20050503,000000,12.2707,12.4286,12.2669,12.3814,2235921.1928734,0
+WSM.US,D,20050504,000000,12.4497,12.5751,12.3848,12.5718,1723362.4560116,0
+WSM.US,D,20050505,000000,12.5718,13.0166,12.5044,12.6584,3187795.3695191,0
+WSM.US,D,20050506,000000,12.6584,12.666,12.3495,12.356,2677726.5439014,0
+WSM.US,D,20050509,000000,12.3423,12.5648,12.3118,12.4356,1530210.7222261,0
+WSM.US,D,20050510,000000,12.4356,12.5387,12.323,12.5387,1820479.6079574,0
+WSM.US,D,20050511,000000,12.558,12.6138,12.3604,12.4314,899416.22560463,0
+WSM.US,D,20050512,000000,12.4092,12.4668,12.274,12.4036,2383560.4057882,0
+WSM.US,D,20050513,000000,12.4036,12.5355,12.323,12.4941,1680895.9902434,0
+WSM.US,D,20050516,000000,12.4568,12.6843,12.4356,12.6843,1142519.0176955,0
+WSM.US,D,20050517,000000,12.6843,13.2049,12.6843,13.1631,3001035.0447321,0
+WSM.US,D,20050518,000000,13.3326,13.5965,13.3326,13.5093,2528696.9713404,0
+WSM.US,D,20050519,000000,13.4514,13.8004,13.4075,13.6205,1980341.2496384,0
+WSM.US,D,20050520,000000,13.5054,13.555,13.4113,13.555,1362597.0295111,0
+WSM.US,D,20050523,000000,13.4951,13.6671,13.4411,13.5932,2514837.9512965,0
+WSM.US,D,20050524,000000,13.5993,13.6963,13.3547,13.6469,3813593.0621608,0
+WSM.US,D,20050525,000000,13.7298,13.859,13.602,13.8272,2821474.8724938,0
+WSM.US,D,20050526,000000,13.873,14.0902,13.866,13.9959,3294918.8655432,0
+WSM.US,D,20050527,000000,13.9996,14.1226,13.88,14.075,1692549.5390322,0
+WSM.US,D,20050531,000000,14.0518,14.2485,13.8381,14.1735,4259836.9506238,0
+WSM.US,D,20050601,000000,14.1425,14.2263,14.0172,14.075,2433517.8321531,0
+WSM.US,D,20050602,000000,14.035,14.1934,13.988,14.1867,1946766.7175453,0
+WSM.US,D,20050603,000000,14.1796,14.2079,13.988,14.0288,1629280.7457358,0
+WSM.US,D,20050606,000000,14.0412,14.1118,13.9098,14.075,928004.56715047,0
+WSM.US,D,20050607,000000,14.1118,14.4275,14.0902,14.3056,2052482.8724315,0
+WSM.US,D,20050608,000000,14.4275,14.5499,14.3022,14.3375,1925382.7739209,0
+WSM.US,D,20050609,000000,14.3564,14.378,14.165,14.3195,1211066.9322738,0
+WSM.US,D,20050610,000000,14.3412,14.3601,14.1694,14.2118,2308364.2371469,0
+WSM.US,D,20050613,000000,14.1264,14.4275,14.1156,14.4138,1446409.1825848,0
+WSM.US,D,20050614,000000,14.3709,14.7091,14.3412,14.7091,1799119.0138844,0
+WSM.US,D,20050615,000000,14.7163,14.7559,14.5933,14.7163,2411306.0408007,0
+WSM.US,D,20050616,000000,14.7163,14.9546,14.6686,14.9208,1466655.3662546,0
+WSM.US,D,20050617,000000,15.0116,15.0191,14.7629,14.8468,2427967.0070015,0
+WSM.US,D,20050620,000000,14.7559,14.8533,14.7279,14.8208,1743056.741196,0
+WSM.US,D,20050621,000000,14.7884,14.876,14.688,14.7332,2009748.9481665,0
+WSM.US,D,20050622,000000,14.7332,14.7671,14.5692,14.6654,2250905.2367529,0
+WSM.US,D,20050623,000000,14.6479,14.7015,14.3819,14.3959,1587654.8638146,0
+WSM.US,D,20050624,000000,14.468,14.468,14.093,14.1867,2707696.7543474,0
+WSM.US,D,20050627,000000,14.2156,14.6833,14.1292,14.3056,3408701.2290628,0
+WSM.US,D,20050628,000000,14.3056,14.5614,14.2522,14.5575,1492189.1619522,0
+WSM.US,D,20050629,000000,14.5383,14.5428,14.1735,14.2654,1170001.439584,0
+WSM.US,D,20050630,000000,14.2757,14.4336,14.2485,14.2588,1398945.9128369,0
+WSM.US,D,20050701,000000,14.3233,14.4035,14.1796,14.2235,1155849.4888054,0
+WSM.US,D,20050705,000000,14.2009,14.5043,14.0902,14.4713,1720588.1047791,0
+WSM.US,D,20050706,000000,14.4865,14.8424,14.2688,14.7884,2325284.1710987,0
+WSM.US,D,20050707,000000,14.6654,14.8797,14.6165,14.7135,1672853.1311614,0
+WSM.US,D,20050708,000000,14.7135,14.8096,14.6578,14.8024,966019.75936497,0
+WSM.US,D,20050711,000000,14.7741,15.0597,14.7279,15.0413,1000422.1391863,0
+WSM.US,D,20050712,000000,15.0296,15.07,14.8571,15.0191,837537.79195425,0
+WSM.US,D,20050713,000000,15.0191,15.0834,14.8642,14.9546,873617.09409672,0
+WSM.US,D,20050714,000000,14.9908,15.1313,14.876,15.0145,1217732.1678287,0
+WSM.US,D,20050715,000000,15.0145,15.3155,14.9726,15.2571,1828813.2750876,0
+WSM.US,D,20050718,000000,15.2668,15.346,15.169,15.2134,878607.53001701,0
+WSM.US,D,20050719,000000,15.2134,15.4808,15.2044,15.4808,1404772.6872313,0
+WSM.US,D,20050720,000000,15.3876,15.4506,15.0834,15.1812,2238706.1575384,0
+WSM.US,D,20050721,000000,15.2778,15.2854,15.0328,15.217,1659259.4469276,0
+WSM.US,D,20050722,000000,15.1732,15.4403,15.1732,15.2355,1575173.4672977,0
+WSM.US,D,20050725,000000,15.2068,15.3574,15.1934,15.2462,1411991.9439581,0
+WSM.US,D,20050726,000000,15.3325,15.3876,15.261,15.346,1226600.7519525,0
+WSM.US,D,20050727,000000,15.4041,15.6265,15.3687,15.6265,1944264.0701824,0
+WSM.US,D,20050728,000000,15.675,16.2267,15.675,16.1498,4472963.1642092,0
+WSM.US,D,20050729,000000,16.1065,16.1644,15.8157,15.9118,1234380.3979107,0
+WSM.US,D,20050801,000000,15.9118,16.0358,15.688,15.7866,1249075.7564288,0
+WSM.US,D,20050802,000000,15.855,16.0024,15.7419,15.8699,1472482.140649,0
+WSM.US,D,20050803,000000,15.855,15.8837,15.8003,15.8737,1366755.3723303,0
+WSM.US,D,20050804,000000,15.8191,15.8219,15.5243,15.6783,1773580.9728138,0
+WSM.US,D,20050805,000000,15.6717,15.6923,15.3325,15.4286,3012130.3269761,0
+WSM.US,D,20050808,000000,15.4286,15.4974,15.2236,15.2392,1018753.6596489,0
+WSM.US,D,20050809,000000,15.2392,15.4742,15.2312,15.4262,2815094.0769276,0
+WSM.US,D,20050810,000000,15.4941,15.7451,15.3876,15.4592,2081353.5312795,0
+WSM.US,D,20050811,000000,15.4592,15.6028,15.4228,15.5006,1073149.6234485,0
+WSM.US,D,20050812,000000,15.5161,15.5488,15.261,15.4592,2316409.2189155,0
+WSM.US,D,20050815,000000,15.4592,15.632,15.3687,15.5087,1325407.5623383,0
+WSM.US,D,20050816,000000,15.4907,15.4907,15.0662,15.1125,1839363.0269054,0
+WSM.US,D,20050817,000000,15.1125,15.1592,14.8642,15.0946,3273269.5861086,0
+WSM.US,D,20050818,000000,14.9908,15.2496,14.8246,15.1592,1336504.9672687,0
+WSM.US,D,20050819,000000,15.143,15.1449,14.8571,14.8571,1540476.0340553,0
+WSM.US,D,20050822,000000,14.8208,14.9726,14.5575,14.6766,3434224.411328,0
+WSM.US,D,20050823,000000,14.6766,14.7916,14.1608,14.5183,8759431.3394421,0
+WSM.US,D,20050824,000000,14.5183,14.7332,14.468,14.5075,2647208.6803428,0
+WSM.US,D,20050825,000000,14.5575,14.7741,14.5575,14.5801,3001306.748602,0
+WSM.US,D,20050826,000000,14.5575,14.5614,14.3601,14.3601,4251507.5288667,0
+WSM.US,D,20050829,000000,14.3601,14.4826,14.2118,14.4101,2332492.8143929,0
+WSM.US,D,20050830,000000,14.4073,14.4073,13.9168,14.093,3422305.526729,0
+WSM.US,D,20050831,000000,14.1608,14.533,14.1608,14.5043,2631108.1033736,0
+WSM.US,D,20050901,000000,14.5354,14.5383,13.7689,13.8004,6276240.5209128,0
+WSM.US,D,20050902,000000,13.8004,13.8037,13.5093,13.6736,4747426.5263924,0
+WSM.US,D,20050906,000000,13.7298,14.035,13.7298,13.9447,3446440.4720346,0
+WSM.US,D,20050907,000000,14.0172,14.119,13.9559,14.0967,2093556.8558672,0
+WSM.US,D,20050908,000000,14.0967,14.0967,13.9376,14.0082,1173883.8331605,0
+WSM.US,D,20050909,000000,14.0205,14.165,13.9635,14.165,1321242.8514597,0
+WSM.US,D,20050912,000000,14.1354,14.2263,14.044,14.2009,876111.25071363,0
+WSM.US,D,20050913,000000,14.2009,14.2009,13.9635,14.0374,1992264.3796104,0
+WSM.US,D,20050914,000000,14.1264,14.1796,13.9136,13.9243,2309468.0341178,0
+WSM.US,D,20050915,000000,13.9996,13.9996,13.6604,13.8762,2589749.679949,0
+WSM.US,D,20050916,000000,13.8762,14.0115,13.855,13.971,2478480.5772246,0
+WSM.US,D,20050919,000000,13.971,13.9959,13.6774,13.7236,1519669.4611542,0
+WSM.US,D,20050920,000000,13.7269,13.8155,13.2974,13.3878,3104259.165688,0
+WSM.US,D,20050921,000000,13.3681,13.3878,13.0943,13.2049,3598238.0277687,0
+WSM.US,D,20050922,000000,13.2049,13.4411,13.074,13.3101,3218882.1130548,0
+WSM.US,D,20050923,000000,13.3181,13.4627,13.2197,13.3514,3494727.3441378,0
+WSM.US,D,20050926,000000,13.602,13.6534,13.2238,13.3326,2067755.6016729,0
+WSM.US,D,20050927,000000,13.4227,13.4227,13.0975,13.3326,2074136.3972392,0
+WSM.US,D,20050928,000000,13.3878,13.4485,13.1701,13.3181,3199724.8675506,0
+WSM.US,D,20050929,000000,13.3181,13.5659,12.9939,13.4951,5055196.9621715,0
+WSM.US,D,20050930,000000,13.4951,13.866,13.4727,13.8197,3835235.9735362,0
+WSM.US,D,20051003,000000,13.866,14.1759,13.7797,13.8155,3345143.7504047,0
+WSM.US,D,20051004,000000,13.8155,13.8155,13.606,13.6578,4512929.1053012,0
+WSM.US,D,20051005,000000,13.6917,13.7466,13.6369,13.6511,5162027.5274609,0
+WSM.US,D,20051006,000000,13.6511,13.873,13.4951,13.5865,3475300.5174501,0
+WSM.US,D,20051007,000000,13.7466,14.0154,13.7298,13.866,2460713.6913665,0
+WSM.US,D,20051010,000000,13.866,13.8838,13.6328,13.6812,1771642.9600553,0
+WSM.US,D,20051011,000000,13.6963,13.776,13.3681,13.4258,2425738.1861948,0
+WSM.US,D,20051012,000000,13.3681,13.3681,12.7669,13.1527,4804027.9614472,0
+WSM.US,D,20051013,000000,13.1164,13.1852,12.9826,13.1674,2711031.4948112,0
+WSM.US,D,20051014,000000,13.1674,13.3878,13.1423,13.3547,3285196.9614535,0
+WSM.US,D,20051017,000000,13.3133,13.5136,13.2615,13.4801,2203189.3673138,0
+WSM.US,D,20051018,000000,13.4758,13.4758,13.2464,13.3681,1774705.9966495,0
+WSM.US,D,20051019,000000,13.2775,13.7929,13.1461,13.7576,3993138.3755936,0
+WSM.US,D,20051020,000000,13.7466,13.859,13.4443,13.4627,2606964.6673219,0
+WSM.US,D,20051021,000000,13.5313,13.628,13.3981,13.555,1937325.0080712,0
+WSM.US,D,20051024,000000,13.555,13.824,13.555,13.8155,1985049.3682566,0
+WSM.US,D,20051025,000000,13.8155,13.8447,13.6671,13.7508,2439062.2892454,0
+WSM.US,D,20051026,000000,13.7123,13.8118,13.4951,13.5207,1607351.2716854,0
+WSM.US,D,20051027,000000,13.501,13.5244,13.0166,13.1395,2444054.8478521,0
+WSM.US,D,20051028,000000,13.1889,13.4546,13.1701,13.4546,1861840.1540683,0
+WSM.US,D,20051031,000000,13.4924,14.1796,13.4924,14.093,3450607.3055998,0
+WSM.US,D,20051101,000000,14.0518,14.1292,13.9243,14.1001,1445290.5268086,0
+WSM.US,D,20051102,000000,14.0967,14.6333,14.0967,14.5542,3969266.643412,0
+WSM.US,D,20051103,000000,14.6654,14.9293,14.6654,14.8096,2900285.976215,0
+WSM.US,D,20051104,000000,14.8096,14.8642,14.5758,14.6799,1630673.2280683,0
+WSM.US,D,20051107,000000,14.6909,14.9401,14.6654,14.9142,2233424.9135698,0
+WSM.US,D,20051108,000000,14.899,14.917,14.468,14.5651,2547843.6034123,0
+WSM.US,D,20051109,000000,14.6305,14.6951,14.3747,14.3996,2915004.6842843,0
+WSM.US,D,20051110,000000,14.4138,14.8024,14.3487,14.7851,2857840.7373117,0
+WSM.US,D,20051111,000000,14.7775,14.7916,14.5499,14.6833,1512724.0309836,0
+WSM.US,D,20051114,000000,14.7205,14.8821,14.6507,14.8384,1636221.9305334,0
+WSM.US,D,20051115,000000,14.8384,14.8384,14.4865,14.688,2250629.2875103,0
+WSM.US,D,20051116,000000,14.7242,14.9367,14.7015,14.899,3185855.234074,0
+WSM.US,D,20051117,000000,14.899,14.899,14.5383,14.7671,6841535.2807449,0
+WSM.US,D,20051118,000000,14.8642,14.9802,14.795,14.9655,3077621.5730198,0
+WSM.US,D,20051121,000000,14.9546,15.4403,14.9367,15.4228,3463644.8459749,0
+WSM.US,D,20051122,000000,15.3876,15.5006,15.1897,15.5006,4214594.0109364,0
+WSM.US,D,20051123,000000,15.478,15.7927,15.4592,15.6783,2714351.3764698,0
+WSM.US,D,20051125,000000,15.7211,15.8003,15.5124,15.8003,599983.70232848,0
+WSM.US,D,20051128,000000,15.8003,15.8157,15.6066,15.6066,4021450.7678967,0
+WSM.US,D,20051129,000000,15.6783,15.8295,15.5614,15.5679,2274783.3369941,0
+WSM.US,D,20051130,000000,15.5679,15.6783,15.4639,15.6354,2470149.0327811,0
+WSM.US,D,20051201,000000,15.6923,15.8661,15.6288,15.8629,2122423.2693424,0
+WSM.US,D,20051202,000000,15.8629,16.1291,15.855,15.9415,4459912.887715,0
+WSM.US,D,20051205,000000,15.9059,16.0533,15.7451,16.016,5066281.6309829,0
+WSM.US,D,20051206,000000,16.09,16.2332,15.8949,15.9299,2573933.5429683,0
+WSM.US,D,20051207,000000,15.8978,15.9083,15.6561,15.7357,1745287.684689,0
+WSM.US,D,20051208,000000,15.7729,15.855,15.587,15.7163,1280457.5533856,0
+WSM.US,D,20051209,000000,15.7649,15.8379,15.5528,15.7729,921625.89427066,0
+WSM.US,D,20051212,000000,15.8379,15.9601,15.7795,15.9496,2011979.8916596,0
+WSM.US,D,20051213,000000,15.9496,15.9496,15.7617,15.7866,3144490.4425903,0
+WSM.US,D,20051214,000000,15.8379,16.0711,15.7866,15.9783,2943308.5858417,0
+WSM.US,D,20051215,000000,15.9817,16.0273,15.6673,15.8767,1813559.6500246,0
+WSM.US,D,20051216,000000,15.9449,16.0126,15.6923,15.7211,2891135.0747892,0
+WSM.US,D,20051219,000000,15.6385,15.7089,15.5374,15.5987,2714920.2564473,0
+WSM.US,D,20051220,000000,15.6221,15.7898,15.5087,15.6967,1322350.8938036,0
+WSM.US,D,20051221,000000,15.7451,15.9637,15.6561,15.8379,2492352.3333876,0
+WSM.US,D,20051222,000000,15.8219,15.8257,15.4041,15.4907,3505550.9225118,0
+WSM.US,D,20051223,000000,15.5205,15.5987,15.3282,15.4153,3087897.4982812,0
+WSM.US,D,20051227,000000,15.4592,15.5308,15.3004,15.3838,2038897.6789437,0
+WSM.US,D,20051228,000000,15.3974,15.8699,15.3974,15.7969,2775688.5250672,0
+WSM.US,D,20051229,000000,15.7969,15.855,15.6457,15.7263,922169.30201017,0
+WSM.US,D,20051230,000000,15.6561,15.7754,15.4403,15.5488,1781362.7414585,0
+WSM.US,D,20060103,000000,15.6923,15.7795,15.2194,15.7211,2678558.6370026,0
+WSM.US,D,20060104,000000,15.6385,15.6385,15.322,15.38,3345699.8942633,0
+WSM.US,D,20060105,000000,15.3325,15.4592,15.1592,15.201,3058479.1863209,0
+WSM.US,D,20060106,000000,15.2778,15.3429,15.1897,15.3094,2527037.0305112,0
+WSM.US,D,20060109,000000,15.3094,15.7542,15.2892,15.688,4086109.9208393,0
+WSM.US,D,20060110,000000,15.6385,16.0316,15.5836,15.9887,2274783.3369941,0
+WSM.US,D,20060111,000000,15.9991,16.2668,15.8257,16.2488,2959689.3574267,0
+WSM.US,D,20060112,000000,16.2162,16.219,15.6221,15.6594,7540873.4465716,0
+WSM.US,D,20060113,000000,15.681,15.681,15.0729,15.0834,5175067.1905227,0
+WSM.US,D,20060117,000000,15.0834,15.1082,14.9249,15.0729,3744769.19834,0
+WSM.US,D,20060118,000000,15.0597,15.261,14.9834,15.1313,4089436.1705572,0
+WSM.US,D,20060119,000000,15.261,15.261,15.0413,15.0625,2299200.5996021,0
+WSM.US,D,20060120,000000,15.0518,15.0518,14.7205,14.7597,2119922.7446659,0
+WSM.US,D,20060123,000000,14.7559,14.7597,14.5287,14.597,3187525.7883359,0
+WSM.US,D,20060124,000000,14.6045,14.7332,14.5499,14.6578,3103153.2460308,0
+WSM.US,D,20060125,000000,14.6833,14.7015,14.5217,14.6089,2332492.8143929,0
+WSM.US,D,20060126,000000,14.7015,14.8024,14.6507,14.7163,2522872.3196323,0
+WSM.US,D,20060127,000000,14.7376,14.876,14.5933,14.6377,3089827.0202938,0
+WSM.US,D,20060130,000000,14.6122,14.7741,14.345,14.4207,4624762.84263,0
+WSM.US,D,20060131,000000,14.3601,14.4181,14.256,14.3346,3185855.234074,0
+WSM.US,D,20060201,000000,14.3601,14.3819,14.2485,14.2801,2076626.3084831,0
+WSM.US,D,20060202,000000,14.2688,14.2955,14.044,14.0868,3689267.3148829,0
+WSM.US,D,20060203,000000,14.0172,14.1425,13.9098,13.971,3581031.5311419,0
+WSM.US,D,20060206,000000,13.9746,14.1118,13.9488,14.0902,2299200.5996021,0
+WSM.US,D,20060207,000000,14.0902,14.133,13.8415,13.8762,3292976.6074118,0
+WSM.US,D,20060208,000000,13.9136,13.9814,13.7298,13.8838,1972850.2890418,0
+WSM.US,D,20060209,000000,13.921,14.1532,13.9098,14.0374,2524534.3831483,0
+WSM.US,D,20060210,000000,14.0288,14.0902,13.736,13.8381,3006023.357966,0
+WSM.US,D,20060213,000000,13.8415,13.8974,13.7576,13.8476,2159332.5418993,0
+WSM.US,D,20060214,000000,13.9408,14.1608,13.8512,14.1264,2373579.5339479,0
+WSM.US,D,20060215,000000,14.1264,14.345,14.0793,14.3092,2368852.3111513,0
+WSM.US,D,20060216,000000,14.3888,14.4207,14.3233,14.3709,1586540.4534113,0
+WSM.US,D,20060217,000000,14.3851,14.3888,14.1735,14.3412,1868496.8988773,0
+WSM.US,D,20060221,000000,14.345,14.4138,14.1354,14.2156,1143907.2546551,0
+WSM.US,D,20060222,000000,14.2042,14.4138,14.0604,14.3676,1208014.509112,0
+WSM.US,D,20060223,000000,14.2955,14.5383,14.2042,14.33,1117541.3658563,0
+WSM.US,D,20060224,000000,14.3375,14.3819,14.2344,14.3564,1401435.8240808,0
+WSM.US,D,20060227,000000,14.4138,14.6201,14.3851,14.5651,1238269.1595466,0
+WSM.US,D,20060228,000000,14.533,14.6951,14.4939,14.5897,2250629.2875103,0
+WSM.US,D,20060301,000000,14.5897,14.7279,14.4826,14.7091,1283219.1684993,0
+WSM.US,D,20060302,000000,14.6799,14.6833,14.4713,14.5614,1793024.7809932,0
+WSM.US,D,20060303,000000,14.5651,14.6507,14.4865,14.5109,975181.27422327,0
+WSM.US,D,20060306,000000,14.4826,14.4826,14.2988,14.3126,1464715.2308096,0
+WSM.US,D,20060307,000000,14.2522,14.3375,14.1735,14.2485,1461664.9303343,0
+WSM.US,D,20060308,000000,14.2118,14.378,14.2079,14.2801,1653150.3552311,0
+WSM.US,D,20060309,000000,14.3056,14.3233,14.1462,14.2344,1257413.668932,0
+WSM.US,D,20060310,000000,14.2344,14.378,13.9559,14.2918,1750556.1925385,0
+WSM.US,D,20060313,000000,14.3233,14.4939,14.3233,14.4615,1426969.6197784,0
+WSM.US,D,20060314,000000,14.4615,14.6165,14.4379,14.5726,917185.23414934,0
+WSM.US,D,20060315,000000,14.597,14.899,14.5651,14.8897,1726686.5830432,0
+WSM.US,D,20060316,000000,14.9099,14.9871,14.8273,14.8821,1337897.4496012,0
+WSM.US,D,20060317,000000,14.9908,15.3254,14.9324,15.3004,2830908.0912222,0
+WSM.US,D,20060320,000000,15.4941,16.023,15.1525,15.2355,5232243.8736144,0
+WSM.US,D,20060321,000000,15.1897,15.1934,15.0004,15.0518,2431860.0140103,0
+WSM.US,D,20060322,000000,15.0455,15.1812,14.9908,15.07,2314458.470038,0
+WSM.US,D,20060323,000000,14.9974,15.261,14.9871,15.0328,2571715.3355939,0
+WSM.US,D,20060324,000000,14.899,15.2236,14.899,15.2068,2014187.4856013,0
+WSM.US,D,20060327,000000,15.2068,15.5374,15.1195,15.4228,2717132.0957619,0
+WSM.US,D,20060328,000000,15.4041,15.4592,15.2538,15.3537,1930946.3351914,0
+WSM.US,D,20060329,000000,15.261,15.4592,15.201,15.3155,1354541.4343102,0
+WSM.US,D,20060330,000000,15.3618,15.4715,15.201,15.2645,1276290.7198205,0
+WSM.US,D,20060331,000000,15.3155,15.4808,15.2571,15.2778,1539370.114398,0
+WSM.US,D,20060403,000000,15.2811,15.4228,14.9509,15.0455,3018784.9490987,0
+WSM.US,D,20060404,000000,15.0625,15.4403,15.0625,15.4116,1387846.3852201,0
+WSM.US,D,20060405,000000,15.4672,15.6221,15.3937,15.4506,1106722.0328552,0
+WSM.US,D,20060406,000000,15.4548,15.664,15.3974,15.632,1115327.4038551,0
+WSM.US,D,20060407,000000,15.675,15.7866,15.3391,15.4003,778416.72804461,0
+WSM.US,D,20060410,000000,15.4079,15.4715,15.1125,15.1449,1168887.0291807,0
+WSM.US,D,20060411,000000,15.1897,15.2392,14.9908,15.0729,1288759.3802186,0
+WSM.US,D,20060412,000000,15.0982,15.1362,14.9726,15.0258,991273.36044685,0
+WSM.US,D,20060413,000000,15.0145,15.1449,14.9208,14.9942,1252699.1822544,0
+WSM.US,D,20060417,000000,14.9726,15.1393,14.8689,15.0258,1307642.7991666,0
+WSM.US,D,20060418,000000,15.056,15.3574,15.0518,15.3254,1885707.6408771,0
+WSM.US,D,20060419,000000,15.3155,15.3974,15.0729,15.169,1547697.4134687,0
+WSM.US,D,20060420,000000,15.1812,15.3574,15.143,15.2854,784801.76898385,0
+WSM.US,D,20060421,000000,15.2966,15.3687,14.9071,15.0296,1100347.6053484,0
+WSM.US,D,20060424,000000,15.0004,15.0145,14.8491,14.9726,1110326.3545025,0
+WSM.US,D,20060425,000000,14.9726,14.9974,14.7817,14.8821,1054554.8898621,0
+WSM.US,D,20060426,000000,14.9367,15.201,14.9142,15.0191,1542696.364116,0
+WSM.US,D,20060427,000000,14.9367,15.3574,14.8096,15.1812,1342890.0082079,0
+WSM.US,D,20060428,000000,15.1812,15.3052,15.0116,15.0861,1297653.4365801,0
+WSM.US,D,20060501,000000,15.1732,15.4366,15.1313,15.3574,2049165.1134594,0
+WSM.US,D,20060502,000000,15.4153,15.4403,15.3052,15.3429,1211623.0761322,0
+WSM.US,D,20060503,000000,15.3155,15.4672,15.261,15.3155,1767484.6172362,0
+WSM.US,D,20060504,000000,15.3574,15.5987,15.2778,15.5488,1482199.7993657,0
+WSM.US,D,20060505,000000,15.8003,15.9415,15.6524,15.8593,2000585.3106217,0
+WSM.US,D,20060508,000000,15.855,15.9817,15.8157,15.9755,2240646.2929832,0
+WSM.US,D,20060509,000000,15.8911,16.0126,15.7324,15.7795,2534530.1137942,0
+WSM.US,D,20060510,000000,15.7795,15.7795,15.5243,15.6425,1690333.4543445,0
+WSM.US,D,20060511,000000,15.5679,15.6028,15.2928,15.3654,1406443.241493,0
+WSM.US,D,20060512,000000,15.2778,15.4672,15.2355,15.4041,2154887.6364051,0
+WSM.US,D,20060515,000000,15.3155,15.5087,15.2462,15.4875,2405483.511779,0
+WSM.US,D,20060516,000000,15.4403,15.4548,15.1775,15.2068,3002975.1801773,0
+WSM.US,D,20060517,000000,15.169,15.2312,14.7376,14.746,6448025.2925659,0
+WSM.US,D,20060518,000000,14.8096,14.8642,14.5651,14.6239,5014110.2426168,0
+WSM.US,D,20060519,000000,14.6766,14.7671,14.6271,14.7304,3614332.2366789,0
+WSM.US,D,20060522,000000,14.7304,14.7304,14.2842,14.3412,4159090.004793,0
+WSM.US,D,20060523,000000,14.4138,14.4313,14.0487,14.0713,5202543.2443517,0
+WSM.US,D,20060524,000000,13.6205,13.7966,13.3727,13.4227,10209446.966361,0
+WSM.US,D,20060525,000000,13.4258,13.4843,13.1747,13.2746,5509201.3924143,0
+WSM.US,D,20060526,000000,13.3326,13.5313,13.1889,13.2238,2866441.8629385,0
+WSM.US,D,20060530,000000,13.1527,13.1527,12.8162,12.9868,3433114.2462978,0
+WSM.US,D,20060531,000000,13.0263,13.1395,12.9147,13.0263,3792508.4173306,0
+WSM.US,D,20060601,000000,13.1889,13.3473,13.0363,13.3043,7672694.3998191,0
+WSM.US,D,20060602,000000,13.3213,13.6161,13.2649,13.5965,5567195.3098017,0
+WSM.US,D,20060605,000000,13.5207,13.6161,13.1988,13.2361,2548130.1660874,0
+WSM.US,D,20060606,000000,13.2361,13.2851,12.9722,13.2511,2941364.2050237,0
+WSM.US,D,20060607,000000,13.2511,13.3043,13.1085,13.1202,3684816.0413291,0
+WSM.US,D,20060608,000000,13.0843,13.2577,12.8926,13.2026,3228584.9129662,0
+WSM.US,D,20060609,000000,13.2026,13.2718,12.8823,12.8823,3013786.0224325,0
+WSM.US,D,20060612,000000,12.9255,12.9463,12.6584,12.6698,2090786.7500076,0
+WSM.US,D,20060613,000000,12.6478,12.8309,12.5543,12.6015,2823975.3971704,0
+WSM.US,D,20060614,000000,12.6052,12.6764,12.4541,12.5935,2127969.8491209,0
+WSM.US,D,20060615,000000,12.7395,13.1701,12.7352,13.1085,2672179.9641228,0
+WSM.US,D,20060616,000000,13.1852,13.2087,12.9364,12.9868,2397438.5300106,0
+WSM.US,D,20060619,000000,12.9868,12.9868,12.5648,12.5974,2908901.9606472,0
+WSM.US,D,20060620,000000,12.6843,12.731,12.5387,12.5897,1982011.8039001,0
+WSM.US,D,20060621,000000,12.5897,12.9327,12.5897,12.8267,1945091.9179106,0
+WSM.US,D,20060622,000000,12.6843,12.8162,12.5718,12.6478,2616121.9368072,0
+WSM.US,D,20060623,000000,12.6478,12.8267,12.5974,12.7702,1638159.9432919,0
+WSM.US,D,20060626,000000,12.7485,12.9255,12.5897,12.6547,2691040.0335195,0
+WSM.US,D,20060627,000000,12.68,12.7635,12.4423,12.4747,2982436.0657729,0
+WSM.US,D,20060628,000000,12.5387,12.5387,12.0893,12.1105,2915552.3373969,0
+WSM.US,D,20060629,000000,12.2082,12.4092,12.0671,12.406,3665667.2865708,0
+WSM.US,D,20060630,000000,12.4568,12.4602,12.1544,12.2707,3704531.5533782,0
+WSM.US,D,20060703,000000,12.3311,12.3495,12.2001,12.2854,962417.56040421,0
+WSM.US,D,20060705,000000,12.2854,12.2854,11.9986,12.0792,2724355.5978618,0
+WSM.US,D,20060706,000000,12.0792,12.1511,11.9815,12.1435,2152958.1143925,0
+WSM.US,D,20060707,000000,12.1077,12.1473,12.0173,12.0893,1561847.2415608,0
+WSM.US,D,20060710,000000,12.1369,12.1973,12.0366,12.0893,1958409.6529016,0
+WSM.US,D,20060711,000000,11.7484,11.8289,11.2786,11.7516,9811216.1234445,0
+WSM.US,D,20060712,000000,11.7248,11.8629,11.6671,11.8416,4605607.719812,0
+WSM.US,D,20060713,000000,11.7281,11.8374,11.6216,11.6909,2510664.7496719,0
+WSM.US,D,20060714,000000,11.6909,11.744,11.4416,11.5104,3257455.5718141,0
+WSM.US,D,20060717,000000,11.4676,11.6178,11.4652,11.4718,2239531.88258,0
+WSM.US,D,20060718,000000,11.4718,11.4718,11.224,11.4623,4218474.2818265,0
+WSM.US,D,20060719,000000,11.4958,11.8629,11.4958,11.7399,3501108.139704,0
+WSM.US,D,20060720,000000,11.7653,11.8142,11.5626,11.6593,2080525.6835514,0
+WSM.US,D,20060721,000000,11.6593,11.7068,11.5669,11.6532,3277710.2462299,0
+WSM.US,D,20060724,000000,11.7144,11.9387,11.6936,11.916,2575050.076058,0
+WSM.US,D,20060725,000000,11.916,12.0423,11.811,11.9815,2436287.9380129,0
+WSM.US,D,20060726,000000,11.5669,11.7248,11.5193,11.6178,4732153.7971509,0
+WSM.US,D,20060727,000000,11.6136,11.7068,11.3682,11.5068,2654684.7821341,0
+WSM.US,D,20060728,000000,11.5104,11.6258,11.4996,11.6136,1883215.6069467,0
+WSM.US,D,20060731,000000,11.6028,11.6391,11.4594,11.4594,1690059.6277882,0
+WSM.US,D,20060801,000000,11.4464,11.4652,11.2067,11.4558,3357640.0057271,0
+WSM.US,D,20060802,000000,11.4794,11.6499,11.3988,11.6258,1947025.6852961,0
+WSM.US,D,20060803,000000,11.6098,11.9782,11.5307,11.8909,2223437.6736699,0
+WSM.US,D,20060804,000000,12.2449,12.3423,12.0059,12.1077,5076270.9935694,0
+WSM.US,D,20060807,000000,12.1077,12.1077,11.8016,11.9986,1840747.018492,0
+WSM.US,D,20060808,000000,12.0717,12.0827,11.8811,11.9241,3130357.5959902,0
+WSM.US,D,20060809,000000,11.9986,12.0259,11.7318,11.7516,3025176.3580972,0
+WSM.US,D,20060810,000000,11.7281,11.8704,11.607,11.8454,2351930.2545131,0
+WSM.US,D,20060811,000000,11.8454,11.8557,11.6936,11.852,1793570.3114192,0
+WSM.US,D,20060814,000000,11.9085,11.9848,11.8589,11.916,1858785.60822,0
+WSM.US,D,20060815,000000,12.0059,12.2553,11.9782,12.2405,2349981.6283222,0
+WSM.US,D,20060816,000000,12.2515,12.5228,12.2515,12.5228,2076626.3084831,0
+WSM.US,D,20060817,000000,12.5228,12.6138,12.4668,12.5355,1489975.199951,0
+WSM.US,D,20060818,000000,12.5355,12.5648,12.3711,12.4136,1255749.4827297,0
+WSM.US,D,20060821,000000,12.3311,12.3344,11.8944,11.8944,7761223.1622572,0
+WSM.US,D,20060822,000000,11.8374,11.8416,11.503,11.6499,7275847.5484898,0
+WSM.US,D,20060823,000000,11.6637,11.811,11.6593,11.7484,5481443.0212832,0
+WSM.US,D,20060824,000000,10.5578,10.9724,10.548,10.7707,16559236.451204,0
+WSM.US,D,20060825,000000,10.6303,10.7203,10.1931,10.2958,9895019.7857725,0
+WSM.US,D,20060828,000000,10.4863,10.6407,10.3454,10.4076,7109615.724675,0
+WSM.US,D,20060829,000000,10.4689,10.6445,10.432,10.5437,4623370.3602974,0
+WSM.US,D,20060830,000000,10.5979,10.6719,10.5183,10.5869,3259121.8807028,0
+WSM.US,D,20060831,000000,10.5869,10.6652,10.5264,10.6153,2111035.0563638,0
+WSM.US,D,20060901,000000,10.6652,10.7415,10.6063,10.6611,1699764.5503861,0
+WSM.US,D,20060905,000000,10.6516,10.7307,10.6229,10.6303,3115923.3279094,0
+WSM.US,D,20060906,000000,10.6489,10.7031,10.5399,10.5523,2815936.7834611,0
+WSM.US,D,20060907,000000,10.5216,10.7203,10.4203,10.6348,4431048.5969267,0
+WSM.US,D,20060908,000000,10.6379,10.6851,10.5032,10.579,4731317.4586767,0
+WSM.US,D,20060911,000000,10.579,10.9724,10.5399,10.9334,5219473.791736,0
+WSM.US,D,20060912,000000,10.9724,11.5142,10.9041,11.4623,7029142.5574381,0
+WSM.US,D,20060913,000000,11.5307,11.6875,11.2786,11.372,4767133.5476956,0
+WSM.US,D,20060914,000000,11.3638,11.6,11.1741,11.5626,4731597.6532925,0
+WSM.US,D,20060915,000000,11.6391,11.7399,11.361,11.5307,4830402.3409917,0
+WSM.US,D,20060918,000000,11.4594,11.4623,11.25,11.3045,4254555.7066554,0
+WSM.US,D,20060919,000000,11.0985,11.5068,11.0985,11.3178,3316841.9715341,0
+WSM.US,D,20060920,000000,11.3254,11.7281,11.29,11.7101,4963609.4085127,0
+WSM.US,D,20060921,000000,11.7101,11.8557,11.429,11.4652,6412226.1850392,0
+WSM.US,D,20060922,000000,11.3884,11.4652,11.2067,11.3178,3238860.8382278,0
+WSM.US,D,20060925,000000,11.3399,11.8331,11.2174,11.7766,5264160.5875648,0
+WSM.US,D,20060926,000000,11.8185,12.1578,11.7982,11.95,6034808.2830836,0
+WSM.US,D,20060927,000000,11.8811,12.0366,11.7808,11.8185,3955670.8364917,0
+WSM.US,D,20060928,000000,11.8741,11.942,11.7281,11.8374,4030054.0162103,0
+WSM.US,D,20060929,000000,11.8909,11.9085,11.6028,11.672,2822580.7921515,0
+WSM.US,D,20061002,000000,11.6555,11.9004,11.5381,11.7653,3328506.1337553,0
+WSM.US,D,20061003,000000,11.7653,12.0792,11.6936,12.0173,3627098.0731843,0
+WSM.US,D,20061004,000000,11.9641,12.1792,11.8454,12.1544,3572706.3547575,0
+WSM.US,D,20061005,000000,12.1578,12.1578,11.8185,12.0527,3319898.6400688,0
+WSM.US,D,20061006,000000,12.0102,12.0102,11.7248,11.7484,4252613.4485241,0
+WSM.US,D,20061009,000000,11.6757,11.8016,11.5599,11.761,3012964.5427638,0
+WSM.US,D,20061010,000000,11.8048,11.8909,11.6216,11.7516,7166786.0397073,0
+WSM.US,D,20061011,000000,11.6757,11.7356,11.5599,11.6975,5567195.3098017,0
+WSM.US,D,20061012,000000,11.7101,12.1511,11.7068,12.0932,3703977.5322064,0
+WSM.US,D,20061013,000000,12.097,12.1619,11.9815,12.0389,3440055.4310954,0
+WSM.US,D,20061016,000000,12.0527,12.0671,11.8557,11.9047,2647760.5788285,0
+WSM.US,D,20061017,000000,11.5812,11.9387,11.5566,11.8256,4770177.4801111,0
+WSM.US,D,20061018,000000,11.8557,12.0259,11.8416,12.0023,3333776.7642912,0
+WSM.US,D,20061019,000000,12.0259,12.2261,11.9909,12.2123,3848836.0258292,0
+WSM.US,D,20061020,000000,12.2123,12.2161,12.1045,12.1945,2616121.9368072,0
+WSM.US,D,20061023,000000,12.1578,12.5076,12.0866,12.4747,4863422.851913,0
+WSM.US,D,20061024,000000,12.4568,12.6449,12.4423,12.5751,5693743.509827,0
+WSM.US,D,20061025,000000,12.4851,12.4898,12.1723,12.2405,3524703.922643,0
+WSM.US,D,20061026,000000,12.3118,12.5266,12.2043,12.5044,2117700.291919,0
+WSM.US,D,20061027,000000,12.4314,12.5011,12.3344,12.3457,1977838.6022756,0
+WSM.US,D,20061030,000000,12.2877,12.4386,12.1792,12.3711,2696319.1548013,0
+WSM.US,D,20061031,000000,12.4092,12.5011,12.0717,12.2553,3148113.8684159,0
+WSM.US,D,20061101,000000,12.3457,12.3457,11.8741,11.8741,3979557.4274791,0
+WSM.US,D,20061102,000000,11.7874,11.9599,11.6216,11.811,4336151.7750416,0
+WSM.US,D,20061103,000000,11.7281,11.7946,11.3144,11.3841,7128490.652877,0
+WSM.US,D,20061106,000000,11.4148,11.6757,11.405,11.6028,3514434.365441,0
+WSM.US,D,20061107,000000,11.5669,11.5961,11.372,11.3926,5290796.0575467,0
+WSM.US,D,20061108,000000,11.3926,11.6499,11.3365,11.6499,4368892.0913468,0
+WSM.US,D,20061109,000000,11.6499,12.0893,11.6456,11.9986,8377303.1961822,0
+WSM.US,D,20061110,000000,11.9199,12.1792,11.9127,12.1544,4812633.3324471,0
+WSM.US,D,20061113,000000,12.1544,12.3679,12.0866,12.2515,5699296.457665,0
+WSM.US,D,20061114,000000,12.2915,12.4851,12.0827,12.4568,5416505.7964115,0
+WSM.US,D,20061115,000000,12.4602,12.8658,12.4136,12.6764,6607313.8088967,0
+WSM.US,D,20061116,000000,11.9278,11.9641,11.3682,11.4208,25209882.231108,0
+WSM.US,D,20061117,000000,11.3144,11.3178,10.9366,11.1349,12738691.590814,0
+WSM.US,D,20061120,000000,10.8643,11.0614,10.8447,10.9003,7466505.1256583,0
+WSM.US,D,20061121,000000,10.9654,11.5746,10.9654,11.4878,11817078.432662,0
+WSM.US,D,20061122,000000,11.5307,11.5669,11.4148,11.4718,4936409.3039261,0
+WSM.US,D,20061124,000000,11.3638,11.4794,11.33,11.4208,1290710.1290959,0
+WSM.US,D,20061127,000000,11.4208,11.4208,11.2866,11.322,5940183.1650683,0
+WSM.US,D,20061128,000000,11.3254,11.346,11.1349,11.2027,7400444.9996376,0
+WSM.US,D,20061129,000000,11.2612,11.3884,11.2027,11.3578,3861047.8411628,0
+WSM.US,D,20061130,000000,11.3578,11.5193,11.224,11.429,4515981.5284629,0
+WSM.US,D,20061201,000000,11.429,11.8048,11.2936,11.7912,8076484.5586329,0
+WSM.US,D,20061204,000000,11.7837,12.1139,11.7766,12.0366,7032194.9806,0
+WSM.US,D,20061205,000000,11.9463,11.9986,11.7766,11.7766,5718156.5270619,0
+WSM.US,D,20061206,000000,11.7691,11.8944,11.6837,11.8232,4533459.7289596,0
+WSM.US,D,20061207,000000,11.8374,11.8589,11.6757,11.6975,3469751.8149851,0
+WSM.US,D,20061208,000000,11.6975,11.8048,11.6,11.6499,4917540.7437836,0
+WSM.US,D,20061211,000000,11.6499,11.8256,11.6499,11.811,3436724.9360045,0
+WSM.US,D,20061212,000000,11.811,11.811,11.6216,11.7281,6088096.2045396,0
+WSM.US,D,20061213,000000,11.754,11.8811,11.5528,11.6936,6744689.8326688,0
+WSM.US,D,20061214,000000,11.7356,11.8977,11.6936,11.8665,2773466.07232,0
+WSM.US,D,20061215,000000,11.8557,11.9463,11.7484,11.7484,4916424.2106937,0
+WSM.US,D,20061218,000000,11.7516,11.8142,11.5812,11.6098,4200446.3055307,0
+WSM.US,D,20061219,000000,11.5307,11.6178,11.2,11.5142,6754955.144498,0
+WSM.US,D,20061220,000000,11.5068,11.6909,11.322,11.5812,3892399.9205088,0
+WSM.US,D,20061221,000000,11.5746,11.6875,11.492,11.5528,4236519.2396139,0
+WSM.US,D,20061222,000000,11.5339,11.5707,11.433,11.4878,2014752.1202057,0
+WSM.US,D,20061226,000000,11.492,11.5669,11.3682,11.5566,1980612.9535082,0
+WSM.US,D,20061227,000000,11.6391,11.6532,11.5193,11.5339,3330172.4426441,0
+WSM.US,D,20061228,000000,11.5381,11.5381,11.4181,11.4794,2262284.9589856,0
+WSM.US,D,20061229,000000,11.4756,11.4756,11.2936,11.33,2472645.3120844,0
+WSM.US,D,20070103,000000,11.372,11.5528,11.1707,11.3116,6583180.9862775,0
+WSM.US,D,20070104,000000,11.2754,11.29,10.9654,11.2202,7205915.642325,0
+WSM.US,D,20070105,000000,11.1349,11.2306,11.0309,11.2098,6038136.6554881,0
+WSM.US,D,20070108,000000,11.1891,11.4558,11.1523,11.2683,6256544.1130421,0
+WSM.US,D,20070109,000000,11.3144,12.0366,11.2716,11.9278,12418460.985382,0
+WSM.US,D,20070110,000000,11.8557,11.9463,11.7248,11.8557,5392916.3815318,0
+WSM.US,D,20070111,000000,11.8557,12.6094,11.8557,12.4813,8323189.5496845,0
+WSM.US,D,20070112,000000,12.4314,12.6623,12.356,12.6301,4584520.9522954,0
+WSM.US,D,20070116,000000,12.5935,12.7593,12.5432,12.5935,5440925.1817056,0
+WSM.US,D,20070117,000000,12.5298,12.5387,12.3604,12.4286,4470747.0795216,0
+WSM.US,D,20070118,000000,12.4356,12.6335,12.3679,12.4715,2630267.5195264,0
+WSM.US,D,20070119,000000,12.4211,12.4898,12.323,12.4386,2763754.7816627,0
+WSM.US,D,20070122,000000,12.4898,12.5076,12.1873,12.2707,1907624.3788086,0
+WSM.US,D,20070123,000000,12.2948,12.4356,12.2405,12.2915,1797735.0222978,0
+WSM.US,D,20070124,000000,12.323,12.846,12.323,12.5615,6901753.7735659,0
+WSM.US,D,20070125,000000,12.5648,12.5648,12.2449,12.3679,2994932.3210951,0
+WSM.US,D,20070126,000000,12.3961,12.4314,12.2161,12.3392,2398272.7457982,0
+WSM.US,D,20070129,000000,12.356,12.5718,12.356,12.389,2595587.067776,0
+WSM.US,D,20070130,000000,12.4386,12.5044,12.2779,12.3392,2039165.1374405,0
+WSM.US,D,20070131,000000,12.2707,12.6241,12.2231,12.6138,5596057.4779038,0
+WSM.US,D,20070201,000000,12.641,13.0123,12.5974,12.9364,5792263.7575377,0
+WSM.US,D,20070202,000000,12.9293,13.0594,12.7962,12.8309,3522746.8057064,0
+WSM.US,D,20070205,000000,12.7932,12.8384,12.6547,12.6843,1266579.4291633,0
+WSM.US,D,20070206,000000,12.6906,12.7932,12.617,12.7781,1577383.1839259,0
+WSM.US,D,20070207,000000,12.7932,12.7932,12.5826,12.6301,1667300.1833232,0
+WSM.US,D,20070208,000000,12.6138,12.7549,12.5787,12.6373,1569885.8552699,0
+WSM.US,D,20070209,000000,12.6373,12.6764,12.4314,12.4851,1363422.7545528,0
+WSM.US,D,20070212,000000,12.5387,12.558,12.389,12.4356,1118235.4843361,0
+WSM.US,D,20070213,000000,12.4668,12.5718,12.4211,12.5044,1148776.6974458,0
+WSM.US,D,20070214,000000,12.5387,12.7131,12.4286,12.666,3277540.4313113,0
+WSM.US,D,20070215,000000,12.6449,12.705,12.5718,12.641,1228557.8688893,0
+WSM.US,D,20070216,000000,12.6373,12.666,12.5507,12.6241,1885707.6408771,0
+WSM.US,D,20070220,000000,12.6015,13.0887,12.5681,13.0434,3425903.4803168,0
+WSM.US,D,20070221,000000,12.9826,13.0396,12.7702,12.7899,2333611.4701693,0
+WSM.US,D,20070222,000000,12.7932,12.9147,12.731,12.8823,1883215.6069467,0
+WSM.US,D,20070223,000000,12.9002,13.0843,12.8549,12.9002,2057205.849855,0
+WSM.US,D,20070226,000000,12.9539,12.9656,12.8681,12.885,2652328.6001386,0
+WSM.US,D,20070227,000000,12.7395,12.8004,12.3047,12.3047,5004405.3200188,0
+WSM.US,D,20070228,000000,12.3085,12.4211,12.1248,12.1651,6034256.3845982,0
+WSM.US,D,20070301,000000,12.0173,12.1651,11.8492,12.0893,5291570.8381129,0
+WSM.US,D,20070302,000000,12.0743,12.2877,11.9815,12.0527,2275617.5527819,0
+WSM.US,D,20070305,000000,11.9463,12.1007,11.7281,11.7281,2131026.5176558,0
+WSM.US,D,20070306,000000,11.8048,11.9241,11.7248,11.8331,2031396.1049147,0
+WSM.US,D,20070307,000000,11.7912,12.0717,11.7912,12.0135,2124089.578231,0
+WSM.US,D,20070308,000000,12.1045,12.3519,12.0932,12.2082,3087897.4982812,0
+WSM.US,D,20070309,000000,12.2981,12.323,12.1215,12.2405,1503012.7403263,0
+WSM.US,D,20070312,000000,12.2707,12.5826,12.2669,12.5044,2440172.4542756,0
+WSM.US,D,20070313,000000,12.4497,12.5355,12.1767,12.2378,5036871.8097683,0
+WSM.US,D,20070314,000000,12.2405,12.5387,12.1403,12.4636,6684186.899859,0
+WSM.US,D,20070315,000000,12.4636,12.8037,12.4314,12.4465,5838319.6861478,0
+WSM.US,D,20070316,000000,12.4789,12.9722,12.4314,12.731,10846331.4505,0
+WSM.US,D,20070319,000000,12.8309,13.0325,12.6878,12.7208,4799043.8935862,0
+WSM.US,D,20070320,000000,12.7549,12.969,12.705,12.8309,4450761.9862892,0
+WSM.US,D,20070321,000000,12.7932,12.7962,12.4092,12.4602,8791670.701738,0
+WSM.US,D,20070322,000000,12.7744,12.9364,12.3009,12.5298,16896399.726707,0
+WSM.US,D,20070323,000000,12.5298,12.5681,12.4465,12.4813,5568863.741377,0
+WSM.US,D,20070326,000000,12.4386,12.586,12.4211,12.5718,4292301.3176867,0
+WSM.US,D,20070327,000000,12.519,12.6843,12.4356,12.5432,3921270.5793569,0
+WSM.US,D,20070328,000000,12.4789,12.6732,12.4136,12.5718,4824293.2492951,0
+WSM.US,D,20070329,000000,12.5473,12.68,12.4568,12.4789,6012887.2997792,0
+WSM.US,D,20070330,000000,12.4715,12.8004,12.4314,12.7781,5600508.7514576,0
+WSM.US,D,20070402,000000,12.7781,13.0396,12.7702,13.0263,5111522.4479835,0
+WSM.US,D,20070403,000000,13.0293,13.3133,13.0166,13.0914,5203375.3374531,0
+WSM.US,D,20070404,000000,13.1085,13.1631,13.0198,13.0551,2921939.5010227,0
+WSM.US,D,20070405,000000,13.0551,13.2577,13.0325,13.1597,2192635.370123,0
+WSM.US,D,20070409,000000,13.1631,13.1988,13.0123,13.0887,2283934.2384201,0
+WSM.US,D,20070410,000000,13.1202,13.1786,13.0594,13.1202,978233.69738507,0
+WSM.US,D,20070411,000000,13.1527,13.228,12.9722,12.9793,2395504.762625,0
+WSM.US,D,20070412,000000,12.9293,12.9972,12.6478,12.9463,3309068.6936352,0
+WSM.US,D,20070413,000000,12.9826,12.9826,12.8267,12.9431,2011419.5024282,0
+WSM.US,D,20070416,000000,13.0887,13.1988,12.9364,13.0293,2953293.703055,0
+WSM.US,D,20070417,000000,13.0293,13.1423,12.9539,12.9972,2507892.5211257,0
+WSM.US,D,20070418,000000,12.9722,12.9972,12.8351,12.8384,2639435.4024441,0
+WSM.US,D,20070419,000000,12.7593,12.8658,12.641,12.7702,2744603.9042181,0
+WSM.US,D,20070420,000000,12.9002,12.9496,12.7395,12.8004,2122423.2693424,0
+WSM.US,D,20070423,000000,12.8004,12.9905,12.6972,12.7523,3454493.9445491,0
+WSM.US,D,20070424,000000,12.7456,12.7456,12.4541,12.5432,4931972.8891778,0
+WSM.US,D,20070425,000000,12.6138,12.617,12.4173,12.5148,2582545.2820276,0
+WSM.US,D,20070426,000000,12.4898,12.5266,12.2915,12.4541,3797725.9807044,0
+WSM.US,D,20070427,000000,12.4541,12.8549,12.3782,12.8549,5883861.924629,0
+WSM.US,D,20070430,000000,12.8549,12.9463,12.6843,12.6906,3503876.1228772,0
+WSM.US,D,20070501,000000,12.6623,12.6623,12.3645,12.5387,5408734.6411991,0
+WSM.US,D,20070502,000000,12.5228,12.7593,12.5228,12.6209,2117995.3453399,0
+WSM.US,D,20070503,000000,12.6138,12.617,12.4286,12.4314,2306969.6321278,0
+WSM.US,D,20070504,000000,12.4314,12.4851,12.3423,12.3961,2030345.3751059,0
+WSM.US,D,20070507,000000,12.4314,12.5148,12.3749,12.4386,1067874.7475396,0
+WSM.US,D,20070508,000000,12.3961,12.5298,12.3165,12.4286,1538253.5813082,0
+WSM.US,D,20070509,000000,12.3989,12.7395,12.3989,12.6948,2308364.2371469,0
+WSM.US,D,20070510,000000,12.6301,12.7395,12.3711,12.3989,1758042.9077622,0
+WSM.US,D,20070511,000000,12.4541,12.4789,12.3197,12.4541,1919277.9275973,0
+WSM.US,D,20070514,000000,12.4636,12.6015,12.3961,12.4465,1937509.6817952,0
+WSM.US,D,20070515,000000,12.4465,12.519,12.2628,12.2981,1523551.8547306,0
+WSM.US,D,20070516,000000,12.1327,12.2481,11.8704,12.0792,4124957.2061548,0
+WSM.US,D,20070517,000000,12.0366,12.2001,11.9565,12.1945,3204449.9676604,0
+WSM.US,D,20070518,000000,12.2123,12.3645,12.1973,12.3457,1759713.4620239,0
+WSM.US,D,20070521,000000,12.0259,12.5648,12.0259,12.4092,1384242.0635728,0
+WSM.US,D,20070522,000000,12.3711,12.5317,12.3311,12.5011,964909.59433464,0
+WSM.US,D,20070523,000000,12.5044,12.666,12.3679,12.4314,2267793.3304075,0
+WSM.US,D,20070524,000000,12.3989,12.5076,12.1105,12.1723,3673092.4438865,0
+WSM.US,D,20070525,000000,12.2378,12.3519,12.1767,12.2082,2265904.1394382,0
+WSM.US,D,20070529,000000,12.1973,12.3118,12.0389,12.2378,4343095.0825255,0
+WSM.US,D,20070530,000000,11.8909,12.389,11.7874,12.0827,9353038.4915773,0
+WSM.US,D,20070531,000000,12.0827,12.3848,12.0743,12.2123,4364457.7992849,0
+WSM.US,D,20070601,000000,12.2261,12.234,11.9986,12.1139,4079448.9306575,0
+WSM.US,D,20070604,000000,12.0932,12.2378,12.0299,12.1619,3838844.5405563,0
+WSM.US,D,20070605,000000,12.097,12.097,11.7318,11.811,6078083.4924016,0
+WSM.US,D,20070606,000000,11.8016,11.9641,11.6909,11.95,4971656.5129676,0
+WSM.US,D,20070607,000000,11.9641,11.9986,11.7186,11.7186,4051420.9783429,0
+WSM.US,D,20070608,000000,11.7101,11.9047,11.672,11.8665,4222365.1661487,0
+WSM.US,D,20070611,000000,11.8232,11.8232,11.6216,11.761,3390327.2548706,0
+WSM.US,D,20070612,000000,11.6936,11.942,11.6757,11.811,4651130.8541152,0
+WSM.US,D,20070613,000000,11.8741,12.1215,11.8185,12.0743,5628252.2637832,0
+WSM.US,D,20070614,000000,12.1045,12.1619,12.0173,12.097,3155609.0743854,0
+WSM.US,D,20070615,000000,12.1973,12.2298,12.0423,12.1369,4237069.0154127,0
+WSM.US,D,20070618,000000,12.1827,12.2481,12.0827,12.1291,2794565.5759556,0
+WSM.US,D,20070619,000000,12.0932,12.0932,11.8256,11.9348,3368174.8987397,0
+WSM.US,D,20070620,000000,11.9348,11.9952,11.8232,11.8232,2638951.4299262,0
+WSM.US,D,20070621,000000,11.7912,11.8629,11.6357,11.7691,2023629.1950754,0
+WSM.US,D,20070622,000000,11.4623,11.8289,11.4623,11.5068,2855611.916505,0
+WSM.US,D,20070625,000000,11.5193,11.5307,11.322,11.3494,3209996.5474391,0
+WSM.US,D,20070626,000000,11.433,11.5457,11.2098,11.517,3499439.7081289,0
+WSM.US,D,20070627,000000,11.4208,11.6837,11.322,11.6757,2968844.5042257,0
+WSM.US,D,20070628,000000,11.6757,11.6757,11.4026,11.4208,3354581.2145061,0
+WSM.US,D,20070629,000000,11.4208,11.4756,11.322,11.3805,3052378.5853702,0
+WSM.US,D,20070702,000000,11.3926,11.5501,11.3766,11.4676,3937644.9828826,0
+WSM.US,D,20070703,000000,11.5669,11.6098,11.5104,11.5307,1115045.086553,0
+WSM.US,D,20070705,000000,11.5501,11.6837,11.5193,11.5528,2134915.2792916,0
+WSM.US,D,20070706,000000,11.5264,11.5773,11.4416,11.5424,2716871.0053246,0
+WSM.US,D,20070709,000000,11.5424,11.5566,11.3884,11.5068,2041396.0809336,0
+WSM.US,D,20070710,000000,11.405,11.4497,11.2098,11.2306,3793803.2560848,0
+WSM.US,D,20070711,000000,11.2098,11.3884,11.1349,11.3805,2366360.2772209,0
+WSM.US,D,20070712,000000,11.4464,11.8374,11.429,11.754,4519592.2181696,0
+WSM.US,D,20070713,000000,11.7766,11.8185,11.6414,11.7144,2238706.1575384,0
+WSM.US,D,20070716,000000,11.7281,11.7653,11.5812,11.6178,2852453.3590191,0
+WSM.US,D,20070717,000000,11.6555,11.7101,11.5886,11.6391,1268515.3192353,0
+WSM.US,D,20070718,000000,11.5669,11.6671,11.4623,11.4878,1888473.5013638,0
+WSM.US,D,20070719,000000,11.5923,12.258,11.5307,11.8909,7030246.3544089,0
+WSM.US,D,20070720,000000,11.8589,13.0594,11.8081,12.9401,18121049.729781,0
+WSM.US,D,20070723,000000,12.8658,12.9401,12.1215,12.2405,6835706.383664,0
+WSM.US,D,20070724,000000,11.9986,12.2082,11.7516,11.8811,5173369.0413368,0
+WSM.US,D,20070725,000000,11.942,12.1248,11.7012,11.8557,3681328.4674385,0
+WSM.US,D,20070726,000000,11.7144,11.8232,11.5068,11.5501,5979754.2864744,0
+WSM.US,D,20070727,000000,11.5528,11.5528,11.0374,11.0736,7588007.6999147,0
+WSM.US,D,20070730,000000,11.1214,11.1707,10.9579,11.1214,6043967.6752555,0
+WSM.US,D,20070731,000000,11.2136,11.5669,11.0803,11.0945,6821335.7961778,0
+WSM.US,D,20070801,000000,11.0402,11.1707,10.6379,10.8283,6964324.2030096,0
+WSM.US,D,20070802,000000,10.8608,11.0243,10.8105,10.9399,2570095.7258078,0
+WSM.US,D,20070803,000000,10.9069,10.9069,10.6987,10.7529,5251110.3110705,0
+WSM.US,D,20070806,000000,10.8145,10.9069,10.548,10.8533,5429190.9708307,0
+WSM.US,D,20070807,000000,10.8145,11.0491,10.7453,10.8447,3706461.0753908,0
+WSM.US,D,20070808,000000,10.8643,11.5501,10.8413,11.4464,6213247.6768592,0
+WSM.US,D,20070809,000000,11.0803,12.0216,11.0803,11.5626,7132544.9840587,0
+WSM.US,D,20070810,000000,11.3926,11.5501,11.0243,11.0309,5095699.9429434,0
+WSM.US,D,20070813,000000,11.052,11.3003,10.71,10.8066,3188903.4118629,0
+WSM.US,D,20070814,000000,10.7665,10.9469,10.5828,10.5979,2693549.0489417,0
+WSM.US,D,20070815,000000,10.5979,10.8937,10.3953,10.449,2859451.8563518,0
+WSM.US,D,20070816,000000,10.4613,10.8184,10.2441,10.7817,3940137.0168129,0
+WSM.US,D,20070817,000000,11.0803,11.4077,10.8184,11.2683,3916823.551176,0
+WSM.US,D,20070820,000000,11.3365,11.744,11.1454,11.3045,4000635.7042498,0
+WSM.US,D,20070821,000000,10.8105,11.0279,10.6348,10.7415,7196204.3516679,0
+WSM.US,D,20070822,000000,10.7957,11.0088,10.7641,10.8768,3727836.5282694,0
+WSM.US,D,20070823,000000,10.9003,11.1231,10.7203,10.7415,3752264.4043094,0
+WSM.US,D,20070824,000000,10.7707,11.3532,10.7641,11.3494,3578535.2518385,0
+WSM.US,D,20070827,000000,11.2936,11.4416,11.0402,11.1269,4619218.3855379,0
+WSM.US,D,20070828,000000,11.0199,11.0279,10.5607,10.6549,7432085.7643452,0
+WSM.US,D,20070829,000000,11.8048,12.0299,11.1891,11.7837,20215192.447118,0
+WSM.US,D,20070830,000000,11.6098,11.9815,11.5843,11.9387,6825723.3891371,0
+WSM.US,D,20070831,000000,12.0717,12.0893,11.8232,12.0102,4839827.0689739,0
+WSM.US,D,20070904,000000,12.2449,12.5432,12.0601,12.3519,5546104.2969119,0
+WSM.US,D,20070905,000000,12.2515,12.2553,11.7982,12.0299,4771563.5943843,0
+WSM.US,D,20070906,000000,12.1695,12.2481,11.9047,11.9909,2738496.9352079,0
+WSM.US,D,20070907,000000,11.7946,11.8081,11.4623,11.5104,4583141.2060817,0
+WSM.US,D,20070910,000000,11.607,11.6593,11.3964,11.5381,3105099.7495351,0
+WSM.US,D,20070911,000000,11.5669,11.8142,11.4594,11.8048,3319064.4242813,0
+WSM.US,D,20070912,000000,11.7484,11.7982,11.4756,11.4835,3328211.0803341,0
+WSM.US,D,20070913,000000,11.5566,11.9909,11.4835,11.8557,2907511.6010013,0
+WSM.US,D,20070914,000000,11.7837,12.0216,11.7214,11.8454,3249688.6619747,0
+WSM.US,D,20070917,000000,11.7874,11.8185,11.6414,11.672,2485691.3432056,0
+WSM.US,D,20070918,000000,11.6757,12.1327,11.6258,12.1077,3988421.7662295,0
+WSM.US,D,20070919,000000,12.1619,12.2515,11.5528,11.5923,4721608.290706,0
+WSM.US,D,20070920,000000,11.6028,11.6098,11.3365,11.3494,5040756.3260312,0
+WSM.US,D,20070921,000000,11.2754,11.3638,11.1378,11.1707,9089118.5131528,0
+WSM.US,D,20070924,000000,11.1415,11.4252,11.1171,11.2174,3541893.4377783,0
+WSM.US,D,20070925,000000,11.0337,11.1857,10.76,11.1378,5086551.1642038,0
+WSM.US,D,20070926,000000,11.1349,11.7318,11.0945,11.5812,6230184.5923026,0
+WSM.US,D,20070927,000000,11.754,11.9599,11.6757,11.8454,5354899.0666309,0
+WSM.US,D,20070928,000000,11.8185,11.9278,11.6875,11.754,3167810.2762865,0
+WSM.US,D,20071001,000000,11.7248,11.9782,11.6357,11.9782,4013125.5915126,0
+WSM.US,D,20071002,000000,11.9278,12.0601,11.8454,12.0299,1683392.2695468,0
+WSM.US,D,20071003,000000,11.916,12.0866,11.8289,11.9348,2684941.5552554,0
+WSM.US,D,20071004,000000,11.9909,11.9909,11.6391,11.7318,2013620.7283105,0
+WSM.US,D,20071005,000000,11.8081,12.1186,11.7766,12.0299,2604464.1426456,0
+WSM.US,D,20071008,000000,11.9565,11.9599,11.7837,11.8844,2001706.0890844,0
+WSM.US,D,20071009,000000,11.9815,12.1403,11.7653,11.9004,1551569.1936127,0
+WSM.US,D,20071010,000000,11.8589,11.9782,11.761,11.8629,1583492.2756225,0
+WSM.US,D,20071011,000000,11.8909,12.0559,11.5307,11.6216,3044601.0620983,0
+WSM.US,D,20071012,000000,11.6028,11.6357,11.3926,11.4794,3044463.0874771,0
+WSM.US,D,20071015,000000,11.4718,11.5104,11.2716,11.3964,2760693.8677551,0
+WSM.US,D,20071016,000000,11.3432,11.4374,11.1707,11.2347,2069978.05442,0
+WSM.US,D,20071017,000000,11.3964,11.4118,10.8105,11.0696,3592135.3041315,0
+WSM.US,D,20071018,000000,10.9691,10.9904,10.6379,10.8145,3201665.0029954,0
+WSM.US,D,20071019,000000,10.7817,10.7817,10.5264,10.548,3459206.3085402,0
+WSM.US,D,20071022,000000,10.4528,11.0279,10.449,10.7746,3997583.2810881,0
+WSM.US,D,20071023,000000,10.8608,10.9366,10.4689,10.6516,2976607.1686921,0
+WSM.US,D,20071024,000000,10.6229,11.0662,10.5437,11.0119,4676371.7190781,0
+WSM.US,D,20071025,000000,11.0491,11.0985,10.6229,10.7383,4662786.5255904,0
+WSM.US,D,20071026,000000,10.922,11.0573,10.7746,11.0309,4337811.7158705,0
+WSM.US,D,20071029,000000,11.0491,11.3988,11.0449,11.1782,3984263.4234104,0
+WSM.US,D,20071030,000000,11.1269,11.2825,11.0279,11.2347,4395807.7559447,0
+WSM.US,D,20071031,000000,11.3638,11.4878,11.2067,11.33,4833172.4468515,0
+WSM.US,D,20071101,000000,11.2754,11.2966,10.7031,10.76,4243460.4244117,0
+WSM.US,D,20071102,000000,10.7746,10.8721,10.5064,10.5936,4072236.0419899,0
+WSM.US,D,20071105,000000,10.3671,10.449,10.1931,10.238,5001068.4568686,0
+WSM.US,D,20071106,000000,10.2696,10.4575,10.158,10.4575,3195706.6220393,0
+WSM.US,D,20071107,000000,10.352,10.4938,10.2544,10.2544,3800822.9802824,0
+WSM.US,D,20071108,000000,10.3025,10.4613,10.0938,10.4613,4788071.7271584,0
+WSM.US,D,20071109,000000,10.4136,10.5979,10.1653,10.5216,4484340.7637553,0
+WSM.US,D,20071112,000000,10.4938,10.6611,10.4391,10.4938,7423686.2939342,0
+WSM.US,D,20071113,000000,10.7415,11.2462,10.5747,11.0902,11796261.246328,0
+WSM.US,D,20071114,000000,11.224,11.4652,10.76,10.9041,7418806.2377109,0
+WSM.US,D,20071115,000000,10.579,10.8105,10.1613,10.2344,14661856.15736,0
+WSM.US,D,20071116,000000,10.238,10.3058,9.50122,9.86481,10704527.502726,0
+WSM.US,D,20071119,000000,9.8144,9.86481,9.34713,9.35512,7748951.911702,0
+WSM.US,D,20071120,000000,9.40929,9.9167,9.40929,9.84268,8472724.3216283,0
+WSM.US,D,20071121,000000,9.79367,10.3126,9.71221,10.0631,8658992.1831512,0
+WSM.US,D,20071123,000000,10.148,10.36,10.0369,10.2309,2042291.8546292,0
+WSM.US,D,20071126,000000,10.3784,10.3784,9.9228,10.0128,4797925.2378099,0
+WSM.US,D,20071127,000000,10.0404,10.3025,9.73959,9.8912,6652321.1303842,0
+WSM.US,D,20071128,000000,9.89547,10.5183,9.87284,9.95009,10632190.592776,0
+WSM.US,D,20071129,000000,9.88748,10.2917,9.86481,10.1975,5333436.5836066,0
+WSM.US,D,20071130,000000,10.3784,10.5936,10.2126,10.4905,4716335.5374835,0
+WSM.US,D,20071203,000000,10.4424,10.5183,10.1834,10.3426,2798193.2471543,0
+WSM.US,D,20071204,000000,10.2478,10.3091,10.114,10.2228,2051930.9739461,0
+WSM.US,D,20071205,000000,10.3307,10.5064,10.2728,10.4203,3153662.5708809,0
+WSM.US,D,20071206,000000,10.3671,10.6199,10.2507,10.5869,2222045.1913374,0
+WSM.US,D,20071207,000000,10.5903,10.8688,10.5005,10.7915,3402244.0167832,0
+WSM.US,D,20071210,000000,10.8005,11.0402,10.6153,10.9936,3042389.2227837,0
+WSM.US,D,20071211,000000,10.9984,11.0803,10.2958,10.3426,4920315.0950161,0
+WSM.US,D,20071212,000000,10.5578,10.7031,9.96007,10.0631,3984414.1341508,0
+WSM.US,D,20071213,000000,10.0331,10.0669,9.7833,9.84928,3759481.53835,0
+WSM.US,D,20071214,000000,9.75512,9.81867,9.4465,9.47052,3504434.3894221,0
+WSM.US,D,20071217,000000,9.40553,9.83414,9.40553,9.67788,4711814.2152758,0
+WSM.US,D,20071218,000000,9.76406,9.85871,9.48852,9.77962,3828318.1382897,0
+WSM.US,D,20071219,000000,9.7019,9.70561,9.17564,9.45965,5732323.3366458,0
+WSM.US,D,20071220,000000,9.53089,9.66925,9.36599,9.54825,3839570.4993333,0
+WSM.US,D,20071221,000000,9.76406,9.88748,9.58164,9.61706,2715467.9095597,0
+WSM.US,D,20071224,000000,9.72868,9.88748,9.67788,9.79367,1379882.0655379,0
+WSM.US,D,20071226,000000,9.87666,9.87666,9.43281,9.50583,1579769.0835322,0
+WSM.US,D,20071227,000000,9.46629,9.54121,9.42433,9.49125,3066989.0364289,0
+WSM.US,D,20071228,000000,9.54825,9.88748,9.32546,9.36599,2465243.50432,0
+WSM.US,D,20071231,000000,9.3321,9.45504,9.31181,9.3321,2737448.3280855,0
+WSM.US,D,20080102,000000,9.37923,9.4465,8.95091,8.97452,3466100.7942353,0
+WSM.US,D,20080103,000000,9.00885,9.03718,8.63674,8.67245,6651338.3265429,0
+WSM.US,D,20080104,000000,8.53305,8.59001,8.2344,8.48404,7089919.3168041,0
+WSM.US,D,20080107,000000,8.56515,8.69409,8.28898,8.55151,5729222.0916948,0
+WSM.US,D,20080108,000000,8.57646,8.68431,8.37753,8.37753,4212416.1346053,0
+WSM.US,D,20080109,000000,8.4068,8.63674,8.26313,8.60136,6590391.7522584,0
+WSM.US,D,20080110,000000,8.50676,8.63148,8.2735,8.50328,5333816.544487,0
+WSM.US,D,20080111,000000,8.39638,8.44633,7.95352,8.00074,5188580.2126701,0
+WSM.US,D,20080114,000000,8.03835,8.04927,7.71287,8.00074,5845541.0655611,0
+WSM.US,D,20080115,000000,6.83141,7.44096,6.83141,7.21028,22182137.422365,0
+WSM.US,D,20080116,000000,7.12778,7.60779,7.12351,7.4048,10485638.19534,0
+WSM.US,D,20080117,000000,7.45187,7.76277,7.36516,7.39859,7787315.2244996,0
+WSM.US,D,20080118,000000,7.41888,7.87727,7.41888,7.66063,12679812.513163,0
+WSM.US,D,20080122,000000,7.36942,8.75913,7.36942,8.55469,22842925.478983,0
+WSM.US,D,20080123,000000,8.36111,9.14459,8.25941,9.0221,15022585.498191,0
+WSM.US,D,20080124,000000,8.92878,9.31797,8.70594,8.82843,11138147.774677,0
+WSM.US,D,20080125,000000,8.81949,8.91469,8.25941,8.34275,7827266.3067861,0
+WSM.US,D,20080128,000000,8.31963,9.14459,8.30455,9.14459,8525492.1848958,0
+WSM.US,D,20080129,000000,9.21379,9.28532,8.87829,9.28532,4963609.4085127,0
+WSM.US,D,20080130,000000,9.25626,9.31181,8.90051,9.10683,5820431.80716,0
+WSM.US,D,20080131,000000,8.95091,9.76216,8.82415,9.68587,6594838.7804392,0
+WSM.US,D,20080201,000000,9.66086,9.94681,9.59349,9.9167,6816844.1915807,0
+WSM.US,D,20080204,000000,9.87666,9.87666,9.56001,9.70561,7529283.5783775,0
+WSM.US,D,20080205,000000,9.55207,9.75086,9.17142,9.22505,8573343.9062704,0
+WSM.US,D,20080206,000000,9.25626,9.56001,9.10683,9.16011,5654889.8564519,0
+WSM.US,D,20080207,000000,9.08559,9.65139,9.07294,9.54121,7887760.7488499,0
+WSM.US,D,20080208,000000,9.5855,9.63681,9.16011,9.20199,8564074.1344013,0
+WSM.US,D,20080211,000000,9.23973,9.5676,9.04422,9.45504,4562101.1376674,0
+WSM.US,D,20080212,000000,9.50122,9.73295,9.33578,9.40175,5415680.0713696,0
+WSM.US,D,20080213,000000,9.52802,9.58883,9.05305,9.20958,5716774.6581617,0
+WSM.US,D,20080214,000000,9.2059,9.23973,8.80253,8.85854,5673193.78199,0
+WSM.US,D,20080215,000000,8.7743,8.7743,8.47987,8.72335,5916644.6946642,0
+WSM.US,D,20080219,000000,8.79925,8.96172,8.41384,8.53305,4512780.5172475,0
+WSM.US,D,20080220,000000,8.46479,8.96172,8.43042,8.75913,6538143.947179,0
+WSM.US,D,20080221,000000,8.82843,8.92129,8.5006,8.54342,5523073.1485771,0
+WSM.US,D,20080222,000000,8.57969,8.60136,8.2344,8.56083,4899892.7283683,0
+WSM.US,D,20080225,000000,8.54015,8.81656,8.37287,8.73942,4599226.9242457,0
+WSM.US,D,20080226,000000,8.70163,9.0668,8.66918,9.01589,5297728.7515987,0
+WSM.US,D,20080227,000000,8.96604,9.19548,8.88543,9.09894,3914325.1491863,0
+WSM.US,D,20080228,000000,8.99094,8.99094,8.72008,8.75312,4183010.5587639,0
+WSM.US,D,20080229,000000,8.67628,8.68044,8.32341,8.41766,5023135.9055401,0
+WSM.US,D,20080303,000000,8.43508,8.57646,8.17642,8.52879,3566325.5591913,0
+WSM.US,D,20080304,000000,8.42421,8.55469,8.27766,8.51375,2263114.9294002,0
+WSM.US,D,20080305,000000,8.56515,8.78556,8.24805,8.4068,3531921.0566836,0
+WSM.US,D,20080306,000000,8.34598,8.37753,8.01429,8.03126,3928642.6695105,0
+WSM.US,D,20080307,000000,7.94469,8.17642,7.85465,8.08602,4670387.865884,0
+WSM.US,D,20080310,000000,8.11847,8.28109,7.92345,7.92723,3264823.4165948,0
+WSM.US,D,20080311,000000,8.20513,8.29324,7.94469,8.28109,4849050.1417404,0
+WSM.US,D,20080312,000000,8.23014,8.51837,8.06806,8.12225,3235031.5118135,0
+WSM.US,D,20080313,000000,8.00829,8.63148,7.92723,8.55151,5996988.3780257,0
+WSM.US,D,20080314,000000,8.52124,8.58688,8.19859,8.34598,4180185.2630555,0
+WSM.US,D,20080317,000000,7.98373,8.48825,7.96731,8.29324,6835419.8209889,0
+WSM.US,D,20080318,000000,8.53682,8.76715,8.37753,8.75535,5099877.3899408,0
+WSM.US,D,20080319,000000,8.75029,8.96604,8.71725,8.80253,5123451.9460152,0
+WSM.US,D,20080320,000000,8.82415,9.25437,8.79544,9.20199,4582752.7544555,0
+WSM.US,D,20080324,000000,9.23973,9.75086,9.11769,9.54503,5110705.2136881,0
+WSM.US,D,20080325,000000,9.22505,9.25626,8.80253,9.14835,10014777.51174,0
+WSM.US,D,20080326,000000,9.00885,9.18556,8.86379,9.00607,7060220.8102278,0
+WSM.US,D,20080327,000000,8.49113,8.7813,8.36443,8.55756,14682862.262791,0
+WSM.US,D,20080328,000000,8.55756,8.66551,8.50949,8.57646,9989105.7414213,0
+WSM.US,D,20080331,000000,8.57969,8.76715,8.55151,8.73516,4485448.8060992,0
+WSM.US,D,20080401,000000,8.83602,9.26841,8.81656,9.25437,4444975.5429381,0
+WSM.US,D,20080402,000000,9.27217,9.59865,9.23224,9.40553,4112064.0084603,0
+WSM.US,D,20080403,000000,9.08559,9.5855,9.08559,9.50583,4000693.016785,0
+WSM.US,D,20080404,000000,9.54825,9.66374,9.30427,9.54825,3581315.9711304,0
+WSM.US,D,20080407,000000,9.5676,9.58164,9.23973,9.29291,3975375.7351084,0
+WSM.US,D,20080408,000000,9.26841,9.33578,9.07061,9.12102,4168043.496376,0
+WSM.US,D,20080409,000000,9.11432,9.21751,8.74642,8.80576,4875475.4657604,0
+WSM.US,D,20080410,000000,8.78933,9.42433,8.73516,9.2755,4563425.6940324,0
+WSM.US,D,20080411,000000,9.17142,9.43559,9.04849,9.19826,2930258.3093473,0
+WSM.US,D,20080414,000000,9.18556,9.30805,9.08,9.13783,2331461.1887626,0
+WSM.US,D,20080415,000000,9.19548,9.32115,9.08243,9.24395,1497202.9474238,0
+WSM.US,D,20080416,000000,9.32546,9.4465,9.20958,9.35885,2243671.1212207,0
+WSM.US,D,20080417,000000,9.35885,9.57137,9.28969,9.53511,2376714.7418824,0
+WSM.US,D,20080418,000000,9.8144,9.94681,9.63969,9.75512,2135136.0386858,0
+WSM.US,D,20080421,000000,9.69807,10.1324,9.69386,9.98746,2420673.4562477,0
+WSM.US,D,20080422,000000,9.95009,9.95009,9.48182,9.62083,3286088.4897761,0
+WSM.US,D,20080423,000000,9.64385,9.72868,9.51387,9.52802,3253265.3886978,0
+WSM.US,D,20080424,000000,9.55589,10.025,9.43281,9.74708,4383939.8158212,0
+WSM.US,D,20080425,000000,9.74708,10.1613,9.62837,9.97421,3250210.8428497,0
+WSM.US,D,20080428,000000,9.71742,10.0562,9.69386,9.82204,2221281.0242037,0
+WSM.US,D,20080429,000000,9.83098,9.9228,9.58883,9.86158,2250404.2827431,0
+WSM.US,D,20080430,000000,9.91898,9.98397,9.45121,9.51387,4468119.1936562,0
+WSM.US,D,20080501,000000,9.53089,10.0938,9.40553,9.67356,4711088.2564989,0
+WSM.US,D,20080502,000000,9.76782,10.0631,9.6815,9.8144,3339947.4138958,0
+WSM.US,D,20080505,000000,10.1796,10.1796,9.68587,9.93034,2721037.8388896,0
+WSM.US,D,20080506,000000,9.84268,10.1046,9.68587,9.97083,2298185.9554634,0
+WSM.US,D,20080507,000000,9.96365,10.0495,9.41257,9.45965,5146251.7215232,0
+WSM.US,D,20080508,000000,9.51813,9.58883,9.07617,9.22887,5031824.061313,0
+WSM.US,D,20080509,000000,9.23502,9.49368,9.10207,9.25,3146600.3929538,0
+WSM.US,D,20080512,000000,9.25626,9.66925,9.14459,9.22183,4548639.0599958,0
+WSM.US,D,20080513,000000,9.26087,9.5855,9.20199,9.42056,3325169.2706049,0
+WSM.US,D,20080514,000000,9.47052,9.7019,9.47052,9.62837,1998948.7193437,0
+WSM.US,D,20080515,000000,9.72868,10.7415,9.57137,9.86868,2504468.6278293,0
+WSM.US,D,20080516,000000,9.8912,9.8912,9.49368,9.72069,2016815.3714667,0
+WSM.US,D,20080519,000000,9.70844,9.84651,9.54121,9.63969,2095339.9125125,0
+WSM.US,D,20080520,000000,9.59349,9.59349,9.25,9.38955,2957853.2336194,0
+WSM.US,D,20080521,000000,9.42621,9.52091,8.7813,9.0597,4125122.7757006,0
+WSM.US,D,20080522,000000,9.0409,9.17564,8.85854,8.96172,3523729.6095477,0
+WSM.US,D,20080523,000000,8.91469,9.26087,8.64095,8.851,4104798.0526308,0
+WSM.US,D,20080527,000000,8.91797,9.09408,8.73942,8.95563,2992756.5674506,0
+WSM.US,D,20080528,000000,8.97869,9.09408,8.83602,8.94764,2171875.4963244,0
+WSM.US,D,20080529,000000,8.93677,9.25,8.91226,9.1107,2618768.926851,0
+WSM.US,D,20080530,000000,9.20199,9.22887,9.01268,9.16011,4578229.3095613,0
+WSM.US,D,20080602,000000,9.15208,9.30427,8.78933,8.85854,4183146.4106987,0
+WSM.US,D,20080603,000000,8.99858,9.11432,8.64463,9.00607,7490120.0127759,0
+WSM.US,D,20080604,000000,9.0221,9.10207,8.46092,8.58247,10197876.202345,0
+WSM.US,D,20080605,000000,8.58688,8.73094,8.42088,8.53682,4558462.8530365,0
+WSM.US,D,20080606,000000,8.44961,8.62394,8.07189,8.11188,6106782.2136446,0
+WSM.US,D,20080609,000000,8.10106,8.15424,7.88104,7.99222,6237909.0484123,0
+WSM.US,D,20080610,000000,7.87399,8.12511,7.82404,7.8985,5826090.8893221,0
+WSM.US,D,20080611,000000,7.85093,7.90649,7.45187,7.45187,5515760.493645,0
+WSM.US,D,20080612,000000,7.59138,7.85798,7.58517,7.65021,5012131.8988151,0
+WSM.US,D,20080613,000000,7.68177,8.1656,7.63176,8.01816,6561090.1880544,0
+WSM.US,D,20080616,000000,8.03126,8.13966,7.90649,8.1082,4493686.9523376,0
+WSM.US,D,20080617,000000,8.14675,8.19859,7.92723,7.92723,4116521.6500736,0
+WSM.US,D,20080618,000000,7.89523,8.10106,7.80752,8.01429,4359705.1042509,0
+WSM.US,D,20080619,000000,8.00397,8.15766,7.93051,8.15424,2969209.6063006,0
+WSM.US,D,20080620,000000,8.00074,8.07189,7.92345,7.9381,6422606.1219385,0
+WSM.US,D,20080623,000000,8.00829,8.00829,7.89523,7.95689,5390231.1831316,0
+WSM.US,D,20080624,000000,7.88714,7.92345,7.56682,7.66862,5469203.6110251,0
+WSM.US,D,20080625,000000,7.71287,8.02759,7.6968,7.85465,3815654.1907355,0
+WSM.US,D,20080626,000000,7.75856,7.8918,7.58145,7.59981,3047468.8115361,0
+WSM.US,D,20080627,000000,7.57341,7.63513,7.29596,7.40802,5068627.1995459,0
+WSM.US,D,20080630,000000,7.38778,7.40802,7.13904,7.14955,3926657.9576495,0
+WSM.US,D,20080701,000000,6.98744,7.15363,6.88276,7.06984,5033023.3791756,0
+WSM.US,D,20080702,000000,7.04489,7.22854,6.65525,6.66983,5491360.2125292,0
+WSM.US,D,20080703,000000,6.68115,7.04765,6.68115,6.9982,2976630.5182433,0
+WSM.US,D,20080707,000000,7.04101,7.11885,6.85358,7.03119,4436491.1650675,0
+WSM.US,D,20080708,000000,7.02032,7.33638,6.86961,7.31049,3715858.2084486,0
+WSM.US,D,20080709,000000,7.35717,7.37691,6.98406,7.04101,3331006.6584316,0
+WSM.US,D,20080710,000000,7.04489,7.0623,6.67316,6.73953,4677178.3399415,0
+WSM.US,D,20080711,000000,6.6671,7.0048,6.41549,6.88559,6335578.0988438,0
+WSM.US,D,20080714,000000,6.96526,6.9982,6.57285,6.63074,3038010.1205704,0
+WSM.US,D,20080715,000000,6.55355,6.59492,6.40418,6.4719,6845150.2158245,0
+WSM.US,D,20080716,000000,6.51203,7.23896,6.46872,7.16682,4652425.6928694,0
+WSM.US,D,20080717,000000,7.1641,7.74248,7.03407,7.18482,11974547.806677,0
+WSM.US,D,20080718,000000,7.24317,7.29917,6.89318,6.90354,8787601.511751,0
+WSM.US,D,20080721,000000,6.94115,7.02032,6.6873,6.79658,3782550.8950412,0
+WSM.US,D,20080722,000000,6.74241,6.94115,6.51908,6.89973,7854067.3463135,0
+WSM.US,D,20080723,000000,6.81966,7.2587,6.72833,6.94685,9437413.156569,0
+WSM.US,D,20080724,000000,6.9539,7.04765,6.52329,6.55355,5297843.3766687,0
+WSM.US,D,20080725,000000,6.62276,6.64816,6.4338,6.52998,7565613.3575248,0
+WSM.US,D,20080728,000000,6.53937,6.62276,6.30992,6.36311,3220007.1368904,0
+WSM.US,D,20080729,000000,6.34941,6.52329,6.32411,6.44178,4724919.6816186,0
+WSM.US,D,20080730,000000,6.53654,6.59825,6.19736,6.30144,4036840.2448948,0
+WSM.US,D,20080731,000000,6.2435,6.48281,6.21993,6.28497,4028960.832672,0
+WSM.US,D,20080801,000000,6.26984,6.41549,6.18233,6.29584,6372943.7489946,0
+WSM.US,D,20080804,000000,6.29201,6.41207,6.13654,6.18932,4864932.0820021,0
+WSM.US,D,20080805,000000,6.22742,6.55683,6.21665,6.46441,6182184.2828748,0
+WSM.US,D,20080806,000000,6.48004,6.52329,6.29861,6.48004,8077758.1705223,0
+WSM.US,D,20080807,000000,6.39992,6.50786,6.25148,6.34535,9290508.3931768,0
+WSM.US,D,20080808,000000,6.3128,6.69429,6.29861,6.60484,9046749.6909628,0
+WSM.US,D,20080811,000000,6.57994,7.06646,6.55683,6.8771,8037276.4166154,0
+WSM.US,D,20080812,000000,6.75184,7.02781,6.74241,6.9539,10968761.63875,0
+WSM.US,D,20080813,000000,7.00192,7.00192,6.64443,6.76315,6946557.3171515,0
+WSM.US,D,20080814,000000,6.78959,6.97284,6.73199,6.8069,3464687.0850379,0
+WSM.US,D,20080815,000000,6.85736,7.02781,6.79936,6.96893,4556872.960861,0
+WSM.US,D,20080818,000000,7.02032,7.03407,6.73953,6.8069,3314863.6277325,0
+WSM.US,D,20080819,000000,6.79936,6.79936,6.51908,6.55355,3647866.4377288,0
+WSM.US,D,20080820,000000,6.55683,6.62276,6.37779,6.45697,2923009.3350097,0
+WSM.US,D,20080821,000000,6.36311,6.61338,6.32024,6.60198,2974410.1881828,0
+WSM.US,D,20080822,000000,6.60484,6.73582,6.52707,6.64443,2425924.9826053,0
+WSM.US,D,20080825,000000,6.57994,6.59076,6.28497,6.37402,3379603.4427612,0
+WSM.US,D,20080826,000000,6.37402,6.47571,6.28497,6.47571,2834198.25527,0
+WSM.US,D,20080827,000000,6.39992,6.6671,6.34142,6.64443,5422544.8394542,0
+WSM.US,D,20080828,000000,6.12528,6.33776,5.85957,6.12905,14539890.837451,0
+WSM.US,D,20080829,000000,6.06406,6.37402,5.95045,6.37402,7357908.4852156,0
+WSM.US,D,20080902,000000,6.40751,6.79658,6.39992,6.48281,5820934.8838562,0
+WSM.US,D,20080903,000000,6.38865,6.62742,6.38205,6.52707,5204784.8012773,0
+WSM.US,D,20080904,000000,6.38483,6.44615,6.2882,6.3128,3207447.2009739,0
+WSM.US,D,20080905,000000,6.21993,6.46872,6.122,6.4338,3018154.5112135,0
+WSM.US,D,20080908,000000,6.68115,7.00192,6.65525,6.98406,5783671.1226564,0
+WSM.US,D,20080909,000000,6.9982,7.18482,6.67316,6.68115,4308510.1516668,0
+WSM.US,D,20080910,000000,6.73199,6.84749,6.53654,6.83141,3555542.3118605,0
+WSM.US,D,20080911,000000,6.75184,7.01611,6.61606,7.0048,2952340.6168245,0
+WSM.US,D,20080912,000000,6.91808,7.07688,6.79367,6.89695,4112501.2818759,0
+WSM.US,D,20080915,000000,6.59076,6.97284,6.47571,6.53654,4542474.7784506,0
+WSM.US,D,20080916,000000,6.37402,6.75184,6.36033,6.73953,4558600.8276579,0
+WSM.US,D,20080917,000000,6.53654,6.73199,6.29201,6.48281,3625359.5929551,0
+WSM.US,D,20080918,000000,6.59076,6.92611,6.16864,6.85358,6471960.7053421,0
+WSM.US,D,20080919,000000,7.31435,7.38778,6.6671,6.86535,4053842.9636194,0
+WSM.US,D,20080922,000000,6.76315,6.94402,6.27743,6.41207,2972854.2589911,0
+WSM.US,D,20080923,000000,6.39619,6.66274,6.11437,6.19309,3561791.5008649,0
+WSM.US,D,20080924,000000,6.24816,6.36311,6.01832,6.06828,3368465.7067876,0
+WSM.US,D,20080925,000000,6.15306,6.34941,6.06406,6.20157,3098521.5441259,0
+WSM.US,D,20080926,000000,6.1667,6.28497,5.95473,6.06069,6724609.2185448,0
+WSM.US,D,20080929,000000,5.99525,6.09701,5.50248,5.58205,3888014.4502361,0
+WSM.US,D,20080930,000000,5.63534,5.84782,5.4883,5.83031,3540793.8861802,0
+WSM.US,D,20081001,000000,5.83031,5.86667,5.64656,5.71115,3267198.7027688,0
+WSM.US,D,20081002,000000,5.69284,5.78416,5.40446,5.4553,2200794.9769615,0
+WSM.US,D,20081003,000000,5.53166,5.58493,5.355,5.36299,3451993.4198728,0
+WSM.US,D,20081006,000000,4.99469,5.39791,4.74589,5.26739,6443720.4843795,0
+WSM.US,D,20081007,000000,5.34373,5.43035,5.04172,5.19957,4425028.6580622,0
+WSM.US,D,20081008,000000,4.96819,5.50904,4.96819,5.02714,3937840.270039,0
+WSM.US,D,20081009,000000,5.05869,5.21649,4.64365,4.64365,4239393.3571113,0
+WSM.US,D,20081010,000000,4.37395,4.82505,4.27384,4.66343,5292205.5213711,0
+WSM.US,D,20081013,000000,4.66343,4.92626,4.36042,4.91118,6821148.9997672,0
+WSM.US,D,20081014,000000,4.98328,5.23162,4.51175,4.72845,6702312.5197329,0
+WSM.US,D,20081015,000000,4.65165,4.65165,4.30553,4.36042,4319304.0124301,0
+WSM.US,D,20081016,000000,4.34214,4.5612,4.11867,4.51175,7564571.1184619,0
+WSM.US,D,20081017,000000,4.32805,4.54094,4.10141,4.15427,6085852.5249274,0
+WSM.US,D,20081020,000000,4.24529,4.2916,4.12194,4.23779,5469664.2339918,0
+WSM.US,D,20081021,000000,4.23369,4.2889,4.05962,4.08304,3559632.7287121,0
+WSM.US,D,20081022,000000,3.9711,4.02207,3.7836,3.9494,5677260.8492906,0
+WSM.US,D,20081023,000000,3.97813,4.01826,3.49543,3.76137,6115090.4085371,0
+WSM.US,D,20081024,000000,3.2973,3.61057,3.26106,3.40163,5405397.7780486,0
+WSM.US,D,20081027,000000,3.3296,3.65754,3.24687,3.40163,6269301.4588018,0
+WSM.US,D,20081028,000000,3.46287,3.79118,3.25376,3.7836,5644577.8455199,0
+WSM.US,D,20081029,000000,3.06292,3.28649,2.61603,2.88635,21893216.442549,0
+WSM.US,D,20081030,000000,2.95116,3.10613,2.78906,2.97648,8540911.3795047,0
+WSM.US,D,20081031,000000,2.9189,3.14216,2.86829,2.98363,7818225.7850571,0
+WSM.US,D,20081103,000000,2.97273,3.43763,2.96912,3.31862,6589529.9415464,0
+WSM.US,D,20081104,000000,3.32592,3.48817,3.1602,3.44841,4761028.7013717,0
+WSM.US,D,20081105,000000,3.44841,3.535,3.355,3.36927,4820330.1936324,0
+WSM.US,D,20081106,000000,3.3728,3.53849,3.07384,3.08454,5931231.7961717,0
+WSM.US,D,20081107,000000,3.1674,3.1854,3.01608,3.1854,4831580.4319896,0
+WSM.US,D,20081110,000000,3.27189,3.27189,2.73865,2.81789,7141315.924604,0
+WSM.US,D,20081111,000000,2.79626,2.8216,2.67742,2.77822,4310454.5324847,0
+WSM.US,D,20081112,000000,2.71331,2.77102,2.57998,2.59453,4232507.3621619,0
+WSM.US,D,20081113,000000,2.60882,2.6955,2.35305,2.6955,6779049.7587606,0
+WSM.US,D,20081114,000000,2.57292,2.72773,2.25912,2.32781,8436625.9153075,0
+WSM.US,D,20081117,000000,2.27367,2.39984,2.09729,2.21974,5732595.0405154,0
+WSM.US,D,20081118,000000,2.2269,2.24489,2.12594,2.18727,5139336.0089633,0
+WSM.US,D,20081119,000000,2.18727,2.21974,1.88822,1.88822,6749775.7894808,0
+WSM.US,D,20081120,000000,1.89176,1.99634,1.70091,1.70091,11688371.460484,0
+WSM.US,D,20081121,000000,1.74755,1.79811,1.56745,1.74406,9021742.321513,0
+WSM.US,D,20081124,000000,1.80892,2.47549,1.80892,2.43602,15401047.761895,0
+WSM.US,D,20081125,000000,2.56204,2.63053,2.27736,2.41797,13321615.261882,0
+WSM.US,D,20081126,000000,2.41426,2.75307,2.39262,2.68806,7751821.7838262,0
+WSM.US,D,20081128,000000,2.60882,2.60882,2.35305,2.5261,2579681.7779629,0
+WSM.US,D,20081201,000000,2.53682,2.53682,2.15848,2.20532,7257231.5880387,0
+WSM.US,D,20081202,000000,2.44309,2.86468,2.38185,2.72419,13525991.761787,0
+WSM.US,D,20081203,000000,2.64862,2.79626,2.52242,2.76396,7007701.3012787,0
+WSM.US,D,20081204,000000,3.05565,3.2106,2.87193,2.94767,14220810.728093,0
+WSM.US,D,20081205,000000,2.90076,3.43763,2.77456,3.43763,10063686.330983,0
+WSM.US,D,20081208,000000,3.5709,3.58907,3.00529,3.10613,18667864.381097,0
+WSM.US,D,20081209,000000,3.12067,3.25376,2.84313,2.88989,5558530.5035802,0
+WSM.US,D,20081210,000000,2.92233,3.15289,2.83948,3.09533,4834823.8969347,0
+WSM.US,D,20081211,000000,3.05565,3.10978,2.76396,2.81789,4043745.3440222,0
+WSM.US,D,20081212,000000,2.71689,2.99084,2.6955,2.98009,5093038.0940943,0
+WSM.US,D,20081215,000000,2.96563,2.98725,2.64862,2.69169,4146101.2862068,0
+WSM.US,D,20081216,000000,2.72075,2.88277,2.66305,2.88277,4217480.8645527,0
+WSM.US,D,20081217,000000,2.8324,3.03408,2.78542,2.95469,4488271.9791208,0
+WSM.US,D,20081218,000000,2.96912,2.97273,2.77456,2.88635,4256950.0970077,0
+WSM.US,D,20081219,000000,2.94043,2.94043,2.78542,2.86468,7580981.6076578,0
+WSM.US,D,20081222,000000,2.86115,2.86115,2.5261,2.61239,4787054.9603334,0
+WSM.US,D,20081223,000000,2.62672,2.70615,2.59453,2.64486,5184676.5922288,0
+WSM.US,D,20081224,000000,2.64136,2.68806,2.59803,2.59803,1264851.5623665,0
+WSM.US,D,20081226,000000,2.61239,2.68806,2.59453,2.68806,1460879.5363358,0
+WSM.US,D,20081229,000000,2.67016,2.70262,2.53682,2.59453,2803818.3663328,0
+WSM.US,D,20081230,000000,2.61603,2.72773,2.47549,2.72419,5539636.4711999,0
+WSM.US,D,20081231,000000,2.73503,2.86115,2.72075,2.8324,3441666.5501355,0
+WSM.US,D,20090102,000000,2.85015,2.99455,2.78542,2.99455,3279835.0553987,0
+WSM.US,D,20090105,000000,2.9189,3.01957,2.86829,2.98009,4969826.7572197,0
+WSM.US,D,20090106,000000,3.02343,3.26846,2.96563,3.22167,8291478.736323,0
+WSM.US,D,20090107,000000,3.12779,3.17466,3.01608,3.17466,4975596.2190791,0
+WSM.US,D,20090108,000000,2.99455,3.19618,2.9189,3.12067,6153663.8672963,0
+WSM.US,D,20090109,000000,3.12067,3.1602,2.98363,3.09179,3770322.0982157,0
+WSM.US,D,20090112,000000,3.09533,3.12067,2.94043,3.00873,6570251.7029127,0
+WSM.US,D,20090113,000000,3.00529,3.10613,2.91508,3.00181,3733051.9689566,0
+WSM.US,D,20090114,000000,2.88277,2.88277,2.6955,2.74935,4231184.9284835,0
+WSM.US,D,20090115,000000,2.75307,2.87556,2.64486,2.825,3878180.0437629,0
+WSM.US,D,20090116,000000,2.87556,2.89708,2.71331,2.8216,2503362.7081721,0
+WSM.US,D,20090120,000000,2.82877,2.82877,2.43946,2.46828,8766504.1308017,0
+WSM.US,D,20090121,000000,2.45396,2.59087,2.37115,2.56562,6725602.6358186,0
+WSM.US,D,20090122,000000,2.45035,2.78906,2.38552,2.70615,9316095.2560364,0
+WSM.US,D,20090123,000000,2.61239,2.99799,2.61239,2.94767,8197061.6415828,0
+WSM.US,D,20090126,000000,2.944,3.15289,2.88989,3.00529,6688294.2982025,0
+WSM.US,D,20090127,000000,3.00181,3.13499,3.00181,3.10613,3800663.7787962,0
+WSM.US,D,20090128,000000,3.12067,3.35117,3.12067,3.27551,3692239.0759581,0
+WSM.US,D,20090129,000000,3.20344,3.23953,3.01957,3.03408,5616327.0111247,0
+WSM.US,D,20090130,000000,3.06644,3.08454,2.8324,2.85389,3451231.3754257,0
+WSM.US,D,20090202,000000,2.81073,2.95116,2.78542,2.86468,4591555.5352982,0
+WSM.US,D,20090203,000000,2.86829,3.05565,2.84313,3.04125,3546811.7023581,0
+WSM.US,D,20090204,000000,3.0377,3.09533,2.95116,3.01608,3010224.1545148,0
+WSM.US,D,20090205,000000,3.02343,3.26846,3.02343,3.1602,7612664.8260951,0
+WSM.US,D,20090206,000000,3.15289,3.36927,3.13861,3.33323,7452193.9733937,0
+WSM.US,D,20090209,000000,3.34048,3.50249,3.25771,3.38019,4252757.7912046,0
+WSM.US,D,20090210,000000,3.36203,3.5097,3.26459,3.3115,5497985.1170409,0
+WSM.US,D,20090211,000000,3.39796,3.5962,3.35823,3.46287,6402954.2904837,0
+WSM.US,D,20090212,000000,3.34407,3.4089,3.23233,3.37633,7911089.0732921,0
+WSM.US,D,20090213,000000,3.36927,3.40516,3.27189,3.28273,3922234.2790201,0
+WSM.US,D,20090217,000000,3.2106,3.23233,3.1241,3.17466,4391229.121202,0
+WSM.US,D,20090218,000000,3.2106,3.29356,3.13861,3.23579,5458736.6439801,0
+WSM.US,D,20090219,000000,3.28273,3.31862,3.10613,3.11337,3989222.0190336,0
+WSM.US,D,20090220,000000,3.04125,3.05216,2.908,2.96912,8298475.1109694,0
+WSM.US,D,20090223,000000,2.99799,3.05565,2.86115,2.86115,5249144.7033879,0
+WSM.US,D,20090224,000000,2.86829,3.14936,2.85015,3.11699,7320856.9926641,0
+WSM.US,D,20090225,000000,3.09904,3.30436,3.06292,3.19256,9776446.5188619,0
+WSM.US,D,20090226,000000,3.24687,3.27905,3.02343,3.05565,4840200.6617948,0
+WSM.US,D,20090227,000000,2.99455,3.23579,2.944,3.14573,7474469.4453407,0
+WSM.US,D,20090302,000000,3.05216,3.15666,3.04491,3.07016,6630780.1079601,0
+WSM.US,D,20090303,000000,3.13131,3.13861,2.95469,3.03408,5088461.582038,0
+WSM.US,D,20090304,000000,3.07723,3.18911,2.95116,3.1241,6032587.9530231,0
+WSM.US,D,20090305,000000,3.0484,3.11699,2.87918,2.91508,6998255.3464318,0
+WSM.US,D,20090306,000000,2.94043,3.03408,2.64862,2.73865,9690146.5772305,0
+WSM.US,D,20090309,000000,2.70615,2.79976,2.6809,2.72075,7139861.8843636,0
+WSM.US,D,20090310,000000,2.79976,3.11699,2.79626,3.07723,5839888.3514582,0
+WSM.US,D,20090311,000000,3.1674,3.40516,3.09179,3.35117,7961558.0670991,0
+WSM.US,D,20090312,000000,3.28649,3.63587,3.22864,3.6215,8858422.823552,0
+WSM.US,D,20090313,000000,3.53133,3.53133,3.30066,3.30436,7982536.5776055,0
+WSM.US,D,20090316,000000,3.36563,3.416,3.19256,3.2106,4659619.4773583,0
+WSM.US,D,20090317,000000,3.20344,3.38353,3.18181,3.38353,3852608.0397085,0
+WSM.US,D,20090318,000000,3.36927,3.71539,3.34755,3.65754,7385310.2450177,0
+WSM.US,D,20090319,000000,3.75788,3.75788,3.58164,3.74747,6166877.5906497,0
+WSM.US,D,20090320,000000,3.74747,3.83764,3.63587,3.8015,19789041.908898,0
+WSM.US,D,20090323,000000,3.92438,4.03329,3.68613,4.03329,11869631.904595,0
+WSM.US,D,20090324,000000,3.94167,4.45446,3.93864,4.03329,18429418.763149,0
+WSM.US,D,20090325,000000,3.88744,4.15427,3.72603,3.88385,9894537.9359408,0
+WSM.US,D,20090326,000000,3.9027,4.09038,3.88385,4.02589,7872252.4014089,0
+WSM.US,D,20090327,000000,3.9494,3.98193,3.77263,3.85539,7390260.3498949,0
+WSM.US,D,20090330,000000,3.81997,3.81997,3.49543,3.62857,5905366.8613828,0
+WSM.US,D,20090331,000000,3.68971,3.72603,3.50621,3.63229,4868264.6997796,0
+WSM.US,D,20090401,000000,3.55304,3.83764,3.5205,3.76137,5327399.6632504,0
+WSM.US,D,20090402,000000,3.86676,4.11867,3.86676,3.96324,6885954.618077,0
+WSM.US,D,20090403,000000,3.97481,4.14349,3.93515,4.11257,4102785.7458454,0
+WSM.US,D,20090406,000000,4.06392,4.07583,3.8057,3.9133,10761035.539576,0
+WSM.US,D,20090407,000000,3.8267,3.84093,3.62513,3.66484,5489935.8898993,0
+WSM.US,D,20090408,000000,3.7045,3.93515,3.70093,3.74393,4192397.0783894,0
+WSM.US,D,20090409,000000,3.86303,4.52163,3.86303,4.47179,11475899.034335,0
+WSM.US,D,20090413,000000,4.4031,4.45817,4.25547,4.37395,5007135.0948355,0
+WSM.US,D,20090414,000000,4.31325,4.33902,4.17692,4.17692,5385109.1406492,0
+WSM.US,D,20090415,000000,4.16165,4.41098,4.09697,4.31593,5690714.4362165,0
+WSM.US,D,20090416,000000,4.32034,4.73409,4.25187,4.65495,6814275.7409369,0
+WSM.US,D,20090417,000000,4.68133,5.02381,4.49948,4.96165,8528945.7958029,0
+WSM.US,D,20090420,000000,4.81281,4.85706,4.4031,4.46896,5428503.2204102,0
+WSM.US,D,20090421,000000,4.42416,4.69594,4.42416,4.63705,5467221.0218505,0
+WSM.US,D,20090422,000000,4.54094,5.20666,4.46519,4.91118,9037836.5304229,0
+WSM.US,D,20090423,000000,4.96819,5.04172,4.55224,4.77556,6348743.0004079,0
+WSM.US,D,20090424,000000,4.83353,5.08081,4.69876,5.02381,6224591.3134215,0
+WSM.US,D,20090427,000000,4.8721,5.17507,4.67474,4.75296,7414662.7536973,0
+WSM.US,D,20090428,000000,4.68416,4.93812,4.59465,4.78829,4131885.6548339,0
+WSM.US,D,20090429,000000,4.84994,4.98715,4.70536,4.79202,4388021.741927,0
+WSM.US,D,20090430,000000,4.90418,5.2589,4.83961,5.04504,5824927.6571299,0
+WSM.US,D,20090501,000000,4.98715,5.0054,4.68416,4.72514,4822571.7505578,0
+WSM.US,D,20090504,000000,4.73409,5.26506,4.73409,5.24288,7791770.7434261,0
+WSM.US,D,20090505,000000,5.21981,5.3738,5.03145,5.04504,4121159.7200379,0
+WSM.US,D,20090506,000000,5.17507,5.31546,4.80337,4.97911,5446074.8191123,0
+WSM.US,D,20090507,000000,5.05169,5.14813,4.59465,4.63281,6275404.1824388,0
+WSM.US,D,20090508,000000,4.73836,4.93379,4.49713,4.81281,4359609.583359,0
+WSM.US,D,20090511,000000,4.41098,4.49713,4.26667,4.38925,7929751.7328461,0
+WSM.US,D,20090512,000000,4.39985,4.46896,4.10141,4.24529,4974802.3343344,0
+WSM.US,D,20090513,000000,4.37395,4.43957,4.10815,4.1725,6053305.3730917,0
+WSM.US,D,20090514,000000,4.18102,4.47923,4.10141,4.3526,5425987.8369286,0
+WSM.US,D,20090515,000000,4.33536,4.56968,4.25903,4.33902,4356979.5748075,0
+WSM.US,D,20090518,000000,4.40677,4.54895,4.34534,4.45028,4974999.7441774,0
+WSM.US,D,20090519,000000,4.49713,4.61962,4.36385,4.51785,4556074.8307438,0
+WSM.US,D,20090520,000000,4.55413,4.7129,4.32034,4.32404,5116417.3630123,0
+WSM.US,D,20090521,000000,4.26973,4.36706,4.01019,4.10815,5463533.9154306,0
+WSM.US,D,20090522,000000,4.12194,4.24835,3.96324,4.1725,3054460.9408093,0
+WSM.US,D,20090526,000000,4.13994,4.49713,4.09038,4.42086,2617643.903015,0
+WSM.US,D,20090527,000000,4.40677,4.61962,4.31325,4.40677,6235779.9938705,0
+WSM.US,D,20090528,000000,4.43957,4.55413,4.19186,4.51551,7405904.5492707,0
+WSM.US,D,20090529,000000,4.61396,4.70205,4.47546,4.66343,4373455.8672842,0
+WSM.US,D,20090601,000000,4.74589,5.14813,4.7162,4.97579,8471111.0799016,0
+WSM.US,D,20090602,000000,4.95498,5.2976,4.90037,5.2976,9290569.9510847,0
+WSM.US,D,20090603,000000,5.08414,5.18206,4.7209,4.86462,12241925.641381,0
+WSM.US,D,20090604,000000,4.84338,4.86835,4.63705,4.63705,6690478.5425931,0
+WSM.US,D,20090605,000000,4.78829,4.80337,4.42737,4.63281,5672348.9527702,0
+WSM.US,D,20090608,000000,4.78166,4.93379,4.64694,4.79954,8184274.5782125,0
+WSM.US,D,20090609,000000,4.83353,5.06901,4.83353,4.96165,5854382.0547604,0
+WSM.US,D,20090610,000000,5.02381,5.06901,4.83353,4.93379,6980547.8957952,0
+WSM.US,D,20090611,000000,4.95498,5.01294,4.63281,4.65495,5839722.7819126,0
+WSM.US,D,20090612,000000,4.62339,4.68793,4.45817,4.60643,4706176.3599784,0
+WSM.US,D,20090615,000000,4.54094,4.54518,4.33182,4.41435,4647730.3103702,0
+WSM.US,D,20090616,000000,4.49007,4.53246,4.15035,4.26667,5814613.5235115,0
+WSM.US,D,20090617,000000,4.2988,4.39985,4.12562,4.30553,4974216.4728653,0
+WSM.US,D,20090618,000000,4.36042,4.36042,4.18102,4.21179,3592935.5569355,0
+WSM.US,D,20090619,000000,4.23779,4.2916,4.13603,4.13994,6225451.0014467,0
+WSM.US,D,20090622,000000,4.10484,4.2988,4.04694,4.12194,6105160.4811719,0
+WSM.US,D,20090623,000000,4.19766,4.23015,4.04694,4.11867,4373625.6822028,0
+WSM.US,D,20090624,000000,4.16165,4.34534,4.10484,4.2916,4886920.9912738,0
+WSM.US,D,20090625,000000,4.26667,4.54895,4.26667,4.38195,7253185.7476031,0
+WSM.US,D,20090626,000000,4.36385,4.39655,4.19186,4.32404,7410338.8413324,0
+WSM.US,D,20090629,000000,4.32404,4.43212,4.24529,4.33902,4998071.2235553,0
+WSM.US,D,20090630,000000,4.3526,4.43212,4.21179,4.27736,4627851.351462,0
+WSM.US,D,20090701,000000,4.31006,4.33536,4.22238,4.23779,5239397.3270604,0
+WSM.US,D,20090702,000000,4.16562,4.16562,3.96324,4.01449,4586112.967157,0
+WSM.US,D,20090706,000000,3.9494,4.10815,3.87815,3.96733,5143916.7663925,0
+WSM.US,D,20090707,000000,3.96061,3.96733,3.80876,3.82327,5225357.8786654,0
+WSM.US,D,20090708,000000,3.8267,3.87041,3.75467,3.8267,7162332.6434672,0
+WSM.US,D,20090709,000000,3.85163,3.88744,3.74747,3.84853,4310639.2062086,0
+WSM.US,D,20090710,000000,3.81239,3.92438,3.66484,3.84494,3513498.2607021,0
+WSM.US,D,20090713,000000,3.90957,4.05624,3.8057,4.04694,3554230.4916142,0
+WSM.US,D,20090714,000000,4.01826,4.16562,3.97481,4.11867,6734316.2638291,0
+WSM.US,D,20090715,000000,4.16165,4.26667,4.13297,4.26667,4464580.67529,0
+WSM.US,D,20090716,000000,4.23015,4.34534,4.21179,4.33182,2998390.1773751,0
+WSM.US,D,20090717,000000,4.33182,4.44701,4.2916,4.39985,2801186.2350947,0
+WSM.US,D,20090720,000000,4.41761,4.57628,4.41098,4.57628,3430420.5571513,0
+WSM.US,D,20090721,000000,4.57628,4.70536,4.47923,4.70536,5860391.3801923,0
+WSM.US,D,20090722,000000,4.68416,4.81698,4.66768,4.79954,4267618.7192685,0
+WSM.US,D,20090723,000000,4.80337,5.13781,4.66768,5.05397,7897493.2663721,0
+WSM.US,D,20090724,000000,5.038,5.11335,4.92626,5.10958,3142951.4948904,0
+WSM.US,D,20090727,000000,5.10958,5.14545,4.92301,5.14159,3468550.374436,0
+WSM.US,D,20090728,000000,5.0883,5.24288,4.86131,4.89621,6757451.4238013,0
+WSM.US,D,20090729,000000,4.88297,5.04172,4.83633,4.90747,3981760.7760475,0
+WSM.US,D,20090730,000000,4.96819,5.18682,4.96819,5.0883,6302326.2150958,0
+WSM.US,D,20090731,000000,5.1209,5.18682,5.04172,5.06667,3011410.7362585,0
+WSM.US,D,20090803,000000,5.15661,5.28297,5.00883,5.28297,5552266.4557705,0
+WSM.US,D,20090804,000000,5.26506,5.32865,5.11335,5.23584,4325663.5811317,0
+WSM.US,D,20090805,000000,5.23951,5.43695,5.08414,5.42371,8096989.7100535,0
+WSM.US,D,20090806,000000,5.47376,5.67245,5.39126,5.53597,8015977.3804501,0
+WSM.US,D,20090807,000000,5.68956,5.81954,5.61793,5.79498,5696377.7637517,0
+WSM.US,D,20090810,000000,5.7809,5.7809,5.55249,5.62542,4043463.0267201,0
+WSM.US,D,20090811,000000,5.62542,5.64656,5.46572,5.4883,3494797.3927919,0
+WSM.US,D,20090812,000000,5.49916,5.77762,5.48502,5.70782,5879495.5585344,0
+WSM.US,D,20090813,000000,5.76958,5.79498,5.57834,5.68336,3409299.8266509,0
+WSM.US,D,20090814,000000,5.65315,5.65706,5.2589,5.27543,5510088.6753639,0
+WSM.US,D,20090817,000000,5.16326,5.1713,4.95882,5.00174,5835112.3068726,0
+WSM.US,D,20090818,000000,5.04787,5.1209,4.94697,5.08081,3708403.3335222,0
+WSM.US,D,20090819,000000,4.99469,5.18206,4.96493,5.17507,3235929.4081954,0
+WSM.US,D,20090820,000000,5.20666,5.39791,5.18682,5.36963,3068712.6578528,0
+WSM.US,D,20090821,000000,5.44826,5.58205,5.2976,5.35029,6769748.1465943,0
+WSM.US,D,20090824,000000,5.355,5.44455,5.22403,5.24665,5063734.4072039,0
+WSM.US,D,20090825,000000,5.2716,5.57501,5.2589,5.57501,6119518.3325394,0
+WSM.US,D,20090826,000000,6.29861,6.44987,6.122,6.20157,24478693.154611,0
+WSM.US,D,20090827,000000,6.32411,6.52329,6.26984,6.51203,10431310.157508,0
+WSM.US,D,20090828,000000,6.72074,6.93648,6.64816,6.91108,14028726.705608,0
+WSM.US,D,20090831,000000,6.89973,6.94115,6.76598,6.89318,10973480.3708,0
+WSM.US,D,20090901,000000,6.86535,7.00857,6.63308,6.64816,14438687.514026,0
+WSM.US,D,20090902,000000,6.61606,6.7128,6.52707,6.60484,10056813.072152,0
+WSM.US,D,20090903,000000,6.66274,6.782,6.55013,6.77441,5936651.0147613,0
+WSM.US,D,20090904,000000,6.77441,6.84749,6.6671,6.79658,6330326.5724862,0
+WSM.US,D,20090908,000000,6.88559,6.93648,6.76598,6.89695,5775691.944169,0
+WSM.US,D,20090909,000000,6.91808,6.92245,6.80368,6.84749,7041025.3563671,0
+WSM.US,D,20090910,000000,6.81966,7.02781,6.814,6.90722,5452710.3370563,0
+WSM.US,D,20090911,000000,6.94685,6.96526,6.77873,6.83895,3475272.9225259,0
+WSM.US,D,20090914,000000,6.79658,6.97597,6.7128,6.97597,4279255.2865653,0
+WSM.US,D,20090915,000000,6.9539,7.15363,6.88995,7.03119,7354936.7241401,0
+WSM.US,D,20090916,000000,7.02032,7.13532,7.00857,7.09573,5655312.2710618,0
+WSM.US,D,20090917,000000,7.07688,7.18482,6.93365,6.98744,8535749.0059794,0
+WSM.US,D,20090918,000000,7.02781,7.08442,6.97284,6.97597,9701233.3687285,0
+WSM.US,D,20090921,000000,6.90722,6.91441,6.66274,6.84749,9363042.7129693,0
+WSM.US,D,20090922,000000,6.91441,7.00192,6.81683,6.85736,4698235.3898477,0
+WSM.US,D,20090923,000000,6.85736,6.96144,6.70615,6.72833,4740033.2093739,0
+WSM.US,D,20090924,000000,6.83141,6.83141,6.60198,6.74524,7370731.6342562,0
+WSM.US,D,20090925,000000,6.69429,6.72833,6.52329,6.58694,4911329.7631359,0
+WSM.US,D,20090928,000000,6.6671,7.02781,6.64067,7.00857,5414676.0406635,0
+WSM.US,D,20090929,000000,7.00857,7.4048,7.00857,7.28559,11491674.840273,0
+WSM.US,D,20090930,000000,7.2889,7.42261,7.0806,7.2889,11311042.711361,0
+WSM.US,D,20091001,000000,7.25111,7.5306,7.12778,7.24317,14998335.927815,0
+WSM.US,D,20091002,000000,7.10888,7.27903,7.07688,7.17723,7429398.4432585,0
+WSM.US,D,20091005,000000,7.23568,7.56682,7.20264,7.53859,7759457.0871035,0
+WSM.US,D,20091006,000000,7.54518,7.66474,7.43396,7.52445,9437033.1956885,0
+WSM.US,D,20091007,000000,7.48392,7.50744,7.3464,7.40802,6082613.3053553,0
+WSM.US,D,20091008,000000,7.44538,7.6384,7.37364,7.44538,5910907.0731019,0
+WSM.US,D,20091009,000000,7.40802,7.64321,7.35053,7.62287,5175487.4824463,0
+WSM.US,D,20091012,000000,7.63513,7.78311,7.55933,7.59138,3364207.597704,0
+WSM.US,D,20091013,000000,7.58517,7.83391,7.58517,7.81188,7799459.1138659,0
+WSM.US,D,20091014,000000,7.96438,7.97053,7.80752,7.95352,6008760.7972573,0
+WSM.US,D,20091015,000000,7.87063,8.01816,7.85465,8.01816,4668568.7235686,0
+WSM.US,D,20091016,000000,7.74248,7.83009,7.65626,7.74957,8129485.9174136,0
+WSM.US,D,20091019,000000,7.78311,7.88714,7.71287,7.76277,3359915.5256363,0
+WSM.US,D,20091020,000000,7.79815,7.80524,7.50322,7.51785,5492863.0745585,0
+WSM.US,D,20091021,000000,7.50744,7.67189,7.36942,7.37364,7890766.472909,0
+WSM.US,D,20091022,000000,7.36148,7.68886,7.36148,7.65021,6875103.4447786,0
+WSM.US,D,20091023,000000,7.67849,7.71287,7.35053,7.37691,5639931.2848097,0
+WSM.US,D,20091026,000000,7.34298,7.59504,7.29268,7.31435,5144349.794435,0
+WSM.US,D,20091027,000000,7.36148,7.36148,7.04489,7.05053,4294857.0322116,0
+WSM.US,D,20091028,000000,7.01189,7.05852,6.63734,6.65853,8696610.4329934,0
+WSM.US,D,20091029,000000,6.72833,7.01611,6.72833,6.9921,5139715.9698437,0
+WSM.US,D,20091030,000000,6.96526,7.02415,6.7128,6.76598,5717778.6888678,0
+WSM.US,D,20091102,000000,6.78959,6.92989,6.66274,6.8272,4643917.9654475,0
+WSM.US,D,20091103,000000,6.75184,6.93365,6.72445,6.89973,5303975.8179163,0
+WSM.US,D,20091104,000000,6.96526,6.9921,6.81966,6.84749,3773983.732398,0
+WSM.US,D,20091105,000000,6.90722,7.05421,6.84273,6.92245,5085277.5523144,0
+WSM.US,D,20091106,000000,6.85736,7.0048,6.75561,6.93365,4951945.2462912,0
+WSM.US,D,20091109,000000,6.9982,7.21028,6.99403,7.21028,4399083.061187,0
+WSM.US,D,20091110,000000,7.18096,7.33033,7.15363,7.24317,3990608.1333065,0
+WSM.US,D,20091111,000000,7.34114,7.41888,7.16974,7.2587,2788163.5535245,0
+WSM.US,D,20091112,000000,7.27566,7.34298,7.02032,7.04101,2961640.1063042,0
+WSM.US,D,20091113,000000,7.05421,7.15363,6.93365,7.08774,3268489.29615,0
+WSM.US,D,20091116,000000,7.1885,7.59504,7.17337,7.54137,8297496.5525006,0
+WSM.US,D,20091117,000000,7.54137,7.60779,7.31435,7.5306,7875298.4565111,0
+WSM.US,D,20091118,000000,7.5306,7.60313,7.41089,7.57724,9911814.4812218,0
+WSM.US,D,20091119,000000,7.84056,7.99222,7.5306,7.95689,19732009.568487,0
+WSM.US,D,20091120,000000,7.87063,8.07888,7.73544,7.85798,7835394.0733274,0
+WSM.US,D,20091123,000000,8.01201,8.03562,7.84483,7.86264,8254085.491248,0
+WSM.US,D,20091124,000000,7.84483,7.87063,7.61488,7.64321,9099842.3252622,0
+WSM.US,D,20091125,000000,7.69307,7.77919,7.61488,7.65626,6966442.6441192,0
+WSM.US,D,20091127,000000,7.42261,7.64684,7.24698,7.52063,3155201.5185808,0
+WSM.US,D,20091130,000000,7.4872,7.51785,7.2889,7.32274,7136798.8477693,0
+WSM.US,D,20091201,000000,7.47256,7.6968,7.47256,7.6384,7314682.0976865,0
+WSM.US,D,20091202,000000,7.62913,7.84483,7.58517,7.65626,4996430.3869043,0
+WSM.US,D,20091203,000000,7.68886,7.72889,7.54518,7.61162,7504743.1999537,0
+WSM.US,D,20091204,000000,7.73544,7.93051,7.56344,7.7539,8279487.6803836,0
+WSM.US,D,20091207,000000,7.70493,7.91353,7.61488,7.62913,6119666.9205931,0
+WSM.US,D,20091208,000000,7.56682,7.64321,7.42747,7.55262,5321638.6921371,0
+WSM.US,D,20091209,000000,7.53477,7.6252,7.38778,7.58517,4143135.8931908,0
+WSM.US,D,20091210,000000,7.66862,7.80524,7.59981,7.72606,5726946.5717857,0
+WSM.US,D,20091211,000000,7.74957,7.92723,7.73544,7.91641,5789939.4158393,0
+WSM.US,D,20091214,000000,7.99648,7.99648,7.87727,7.92723,5455667.2393265,0
+WSM.US,D,20091215,000000,7.87399,7.96438,7.8664,7.92723,4269431.4935246,0
+WSM.US,D,20091216,000000,7.9494,7.98046,7.84483,7.84761,4993681.5079096,0
+WSM.US,D,20091217,000000,7.74957,7.95352,7.70855,7.83391,3443893.2482556,0
+WSM.US,D,20091218,000000,7.92014,7.93377,7.65021,7.78683,7302389.6202665,0
+WSM.US,D,20091221,000000,7.79392,8.10483,7.79392,7.99222,5823919.3810506,0
+WSM.US,D,20091222,000000,8.01201,8.09684,7.92014,8.07521,3845747.5169974,0
+WSM.US,D,20091223,000000,8.09684,8.09684,7.87063,7.96116,3383339.3709704,0
+WSM.US,D,20091224,000000,7.96438,7.96731,7.88431,7.88714,793226.71163277,0
+WSM.US,D,20091228,000000,7.92345,7.92345,7.80191,7.82404,3017519.8279551,0
+WSM.US,D,20091229,000000,7.81188,7.83729,7.72041,7.74248,2530562.8127585,0
+WSM.US,D,20091230,000000,7.68177,7.74586,7.48392,7.55933,4593969.0298288,0
+WSM.US,D,20091231,000000,7.556,7.60779,7.4679,7.4872,2219255.9812993,0
+WSM.US,D,20100104,000000,7.50744,7.53859,7.43396,7.50744,5521557.5504287,0
+WSM.US,D,20100105,000000,7.48392,7.73544,7.46502,7.71708,6026466.1252076,0
+WSM.US,D,20100106,000000,7.6968,8.01429,7.66474,7.98799,10681961.222731,0
+WSM.US,D,20100107,000000,8.08602,8.38557,8.06197,8.37192,13101989.382288,0
+WSM.US,D,20100108,000000,8.32712,8.33893,8.20187,8.24096,7817614.4513503,0
+WSM.US,D,20100111,000000,8.31963,8.31963,8.06806,8.16937,6596929.6266244,0
+WSM.US,D,20100112,000000,8.07888,8.15766,7.80524,7.94181,6852948.9659611,0
+WSM.US,D,20100113,000000,8.00074,8.24096,7.88431,8.19859,5278951.4669748,0
+WSM.US,D,20100114,000000,8.12225,8.21451,7.8165,7.83391,16118509.424909,0
+WSM.US,D,20100115,000000,7.84056,7.84761,7.38029,7.38778,10891786.658836,0
+WSM.US,D,20100119,000000,7.38411,7.5112,7.33638,7.38029,8658155.8446771,0
+WSM.US,D,20100120,000000,7.32274,7.33321,7.21028,7.29268,11073401.591589,0
+WSM.US,D,20100121,000000,7.33321,7.44096,7.16974,7.39859,8360856.6213158,0
+WSM.US,D,20100122,000000,7.41512,7.54137,7.19936,7.2206,7456851.1475362,0
+WSM.US,D,20100125,000000,7.28231,7.33033,7.16682,7.17337,7455288.8502851,0
+WSM.US,D,20100126,000000,7.16166,7.54518,7.14712,7.45609,8415938.2128494,0
+WSM.US,D,20100127,000000,7.43064,7.43064,7.12778,7.2206,7252659.3213553,0
+WSM.US,D,20100128,000000,7.23568,7.27903,7.03407,7.04489,5637137.829399,0
+WSM.US,D,20100129,000000,7.06646,7.19604,6.81966,6.83895,6831603.2306933,0
+WSM.US,D,20100201,000000,6.86535,7.09856,6.83474,7.09856,4317213.1662448,0
+WSM.US,D,20100202,000000,7.09856,7.27566,7.09856,7.22426,4289580.0336162,0
+WSM.US,D,20100203,000000,7.16974,7.26207,7.132,7.20264,3070657.0386708,0
+WSM.US,D,20100204,000000,7.08442,7.12351,6.81683,6.81966,5722435.8630103,0
+WSM.US,D,20100205,000000,6.88276,6.92245,6.63734,6.86961,7239927.4478337,0
+WSM.US,D,20100208,000000,6.89695,7.00192,6.78959,6.93365,3258325.873272,0
+WSM.US,D,20100209,000000,7.02032,7.12778,6.94115,7.0623,5954248.0857011,0
+WSM.US,D,20100210,000000,7.02781,7.132,6.94115,6.9982,3230563.2567679,0
+WSM.US,D,20100211,000000,6.91808,7.22854,6.88559,7.17723,4487904.7543593,0
+WSM.US,D,20100212,000000,7.11885,7.29268,7.05053,7.2889,3707932.0971232,0
+WSM.US,D,20100216,000000,7.34114,7.44096,7.30676,7.41888,3185706.6460205,0
+WSM.US,D,20100217,000000,7.45892,7.5306,7.3035,7.36516,4821701.4491001,0
+WSM.US,D,20100218,000000,7.33033,7.35717,7.27566,7.29596,2825157.7335412,0
+WSM.US,D,20100219,000000,7.28231,7.44805,7.20591,7.4048,3520636.8553427,0
+WSM.US,D,20100222,000000,7.42747,7.55262,7.39859,7.54137,4049867.1718377,0
+WSM.US,D,20100223,000000,7.55262,7.82697,7.41512,7.71708,10346769.922971,0
+WSM.US,D,20100224,000000,7.7539,7.78311,7.58517,7.67466,4413317.7967386,0
+WSM.US,D,20100225,000000,7.42747,7.72889,7.33321,7.71287,4964258.9505761,0
+WSM.US,D,20100226,000000,7.70106,7.84483,7.61961,7.73118,3608974.5759971,0
+WSM.US,D,20100301,000000,7.76277,7.8985,7.73544,7.81188,3065477.6836534,0
+WSM.US,D,20100302,000000,7.8165,7.81982,7.67189,7.73877,5293160.7302882,0
+WSM.US,D,20100303,000000,7.74586,7.94181,7.72889,7.87727,7009352.7513623,0
+WSM.US,D,20100304,000000,7.92014,8.1905,7.92014,8.02421,6157370.0778947,0
+WSM.US,D,20100305,000000,8.11188,8.43834,8.10106,8.3997,8984191.9976381,0
+WSM.US,D,20100308,000000,8.42749,8.48825,8.28526,8.30843,5468745.1107451,0
+WSM.US,D,20100309,000000,8.28898,8.38184,8.20187,8.25231,5999919.8080576,0
+WSM.US,D,20100310,000000,8.28898,8.79544,8.28898,8.78933,13542427.723221,0
+WSM.US,D,20100311,000000,8.7743,8.92551,8.58688,8.69146,6334533.7370944,0
+WSM.US,D,20100312,000000,8.73094,8.91797,8.62394,8.90428,5238783.8706671,0
+WSM.US,D,20100315,000000,8.90428,8.99858,8.70163,8.84351,2946615.7313813,0
+WSM.US,D,20100316,000000,8.83978,8.94055,8.74642,8.92878,3211217.0921667,0
+WSM.US,D,20100317,000000,8.95563,9.00885,8.81389,8.92129,3503300.8748405,0
+WSM.US,D,20100318,000000,8.90051,8.94055,8.61218,8.80957,3957897.5346118,0
+WSM.US,D,20100319,000000,8.86747,8.90428,8.63148,8.6985,6285017.8295179,0
+WSM.US,D,20100322,000000,9.0221,9.82617,8.9585,9.76406,22144735.686543,0
+WSM.US,D,20100323,000000,9.66925,9.72868,9.45504,9.63308,9793744.2910075,0
+WSM.US,D,20100324,000000,9.55207,10.0218,9.55207,9.98746,10000888.774085,0
+WSM.US,D,20100325,000000,10.0533,10.0873,9.75885,9.76406,12691629.508811,0
+WSM.US,D,20100326,000000,9.76216,9.91015,9.53511,9.61706,5723348.6181979,0
+WSM.US,D,20100329,000000,9.66657,9.73295,9.53744,9.66374,3469995.9239305,0
+WSM.US,D,20100330,000000,9.65387,9.72868,9.53744,9.55207,2688399.4115352,0
+WSM.US,D,20100331,000000,9.41585,9.60203,9.41585,9.47428,3273755.6813131,0
+WSM.US,D,20100401,000000,9.53511,9.77962,9.50971,9.74327,4372753.2580587,0
+WSM.US,D,20100405,000000,9.76406,10.1046,9.73959,10.0669,6780913.4774921,0
+WSM.US,D,20100406,000000,9.95763,10.1895,9.81168,10.114,5083486.0049232,0
+WSM.US,D,20100407,000000,10.1109,10.2441,9.99104,10.0749,5719245.4652272,0
+WSM.US,D,20100408,000000,10.0063,10.1653,9.88748,10.114,4096152.3505878,0
+WSM.US,D,20100409,000000,10.5747,10.6949,10.4076,10.6063,9178566.3988374,0
+WSM.US,D,20100412,000000,10.6134,10.6652,10.4863,10.579,3564977.653275,0
+WSM.US,D,20100413,000000,10.5296,10.6134,10.4354,10.579,3363447.6759431,0
+WSM.US,D,20100414,000000,10.6303,10.8806,10.5639,10.8283,6585456.5061867,0
+WSM.US,D,20100415,000000,10.7915,10.9366,10.7031,10.8413,4008487.5215486,0
+WSM.US,D,20100416,000000,10.7915,10.8311,10.5399,10.6549,4865628.3231682,0
+WSM.US,D,20100419,000000,10.5578,10.5869,10.0495,10.2228,6492773.6463027,0
+WSM.US,D,20100420,000000,10.2991,10.498,10.2266,10.393,4474599.7554873,0
+WSM.US,D,20100421,000000,10.4453,11.2414,10.3126,11.0309,13211352.312551,0
+WSM.US,D,20100422,000000,10.922,11.224,10.8311,11.1349,5417151.093102,0
+WSM.US,D,20100423,000000,11.1656,11.2598,10.9734,11.1981,4710364.4204083,0
+WSM.US,D,20100426,000000,11.2027,11.4208,11.0573,11.0696,4364642.4730092,0
+WSM.US,D,20100427,000000,10.9654,11.2683,10.6987,10.7453,5973152.7315139,0
+WSM.US,D,20100428,000000,10.8491,10.9334,10.5367,10.8066,3705552.5655764,0
+WSM.US,D,20100429,000000,10.897,11.0696,10.8043,10.9865,3422986.9090899,0
+WSM.US,D,20100430,000000,10.9724,11.0736,10.3671,10.3784,5004596.3618023,0
+WSM.US,D,20100503,000000,10.4863,11.0243,10.352,10.9865,5250361.0027423,0
+WSM.US,D,20100504,000000,10.8105,10.9041,10.5216,10.5936,9531978.8393627,0
+WSM.US,D,20100505,000000,10.3708,10.6809,10.0669,10.2625,7075773.7340849,0
+WSM.US,D,20100506,000000,10.1687,10.3161,9.61379,10.0169,7838985.6588557,0
+WSM.US,D,20100507,000000,10.0169,10.3883,9.73672,9.96365,9348786.7505531,0
+WSM.US,D,20100510,000000,10.2478,10.6719,10.2266,10.6489,5142125.2190013,0
+WSM.US,D,20100511,000000,10.4938,10.9936,10.4753,10.717,4483406.781703,0
+WSM.US,D,20100512,000000,10.7817,11.0837,10.7415,11.0402,3236761.5012966,0
+WSM.US,D,20100513,000000,11.0309,11.0402,10.4076,10.4753,3786384.4668285,0
+WSM.US,D,20100514,000000,10.4076,10.4245,10.0533,10.155,4220529.0423416,0
+WSM.US,D,20100517,000000,10.1762,10.5367,10.0331,10.4787,6954842.1624926,0
+WSM.US,D,20100518,000000,10.7346,10.9366,10.2017,10.2766,7245507.9905959,0
+WSM.US,D,20100519,000000,10.2228,10.3883,9.98397,10.2478,7230827.4908831,0
+WSM.US,D,20100520,000000,10.3563,11.2,10.2588,10.5296,29145648.636452,0
+WSM.US,D,20100521,000000,10.2917,10.7567,10.0749,10.393,18358777.879699,0
+WSM.US,D,20100524,000000,10.3671,10.8066,10.2991,10.5523,8888847.288905,0
+WSM.US,D,20100525,000000,10.1762,10.5367,10.0128,10.5032,11629717.3876,0
+WSM.US,D,20100526,000000,10.5869,10.8066,10.2309,10.2883,6589529.9415464,0
+WSM.US,D,20100527,000000,10.6022,10.9003,10.3953,10.8145,6295096.3449365,0
+WSM.US,D,20100528,000000,10.8105,10.9904,10.6809,10.7665,5434340.608237,0
+WSM.US,D,20100601,000000,10.6379,10.7877,10.3126,10.3387,7759268.1680067,0
+WSM.US,D,20100602,000000,10.3883,10.498,10.22,10.3387,5289216.7788039,0
+WSM.US,D,20100603,000000,10.4689,10.548,10.2408,10.3784,6698803.7189773,0
+WSM.US,D,20100604,000000,10.114,10.1725,9.73959,9.89547,12494251.506239,0
+WSM.US,D,20100607,000000,9.90311,10.1009,9.52802,9.57465,13160342.033691,0
+WSM.US,D,20100608,000000,9.57796,9.68587,9.22505,9.45504,10369177.00148,0
+WSM.US,D,20100609,000000,9.53511,9.9228,9.53511,9.67356,9333522.5120575,0
+WSM.US,D,20100610,000000,9.83807,10.0466,9.78668,10.0169,6465227.5438196,0
+WSM.US,D,20100611,000000,9.86868,10.1653,9.65665,9.84651,7264584.5740139,0
+WSM.US,D,20100614,000000,9.92608,10.3387,9.92608,10.0631,5997100.880409,0
+WSM.US,D,20100615,000000,10.1858,10.3274,9.99543,10.2958,4114152.7319592,0
+WSM.US,D,20100616,000000,10.1975,10.3454,10.1173,10.1895,5685029.8818164,0
+WSM.US,D,20100617,000000,10.2408,10.2696,9.63969,9.69386,7343342.610573,0
+WSM.US,D,20100618,000000,9.73959,9.86158,9.61379,9.63969,6043521.9110941,0
+WSM.US,D,20100621,000000,9.79039,9.86868,9.31409,9.40553,7469805.9031387,0
+WSM.US,D,20100622,000000,9.40553,9.56482,9.26518,9.32917,9575735.8985122,0
+WSM.US,D,20100623,000000,9.33578,9.61379,9.19162,9.47855,7795118.2200091,0
+WSM.US,D,20100624,000000,9.35512,9.36882,8.92551,9.18556,11797384.147477,0
+WSM.US,D,20100625,000000,9.19162,9.25626,8.93677,9.0409,9341552.6350206,0
+WSM.US,D,20100628,000000,9.29291,9.4465,9.16383,9.1676,6452892.6126701,0
+WSM.US,D,20100629,000000,8.96832,9.00607,8.75535,8.89252,8942574.6064628,0
+WSM.US,D,20100630,000000,8.87521,9.16904,8.83978,8.94436,6653554.4112305,0
+WSM.US,D,20100701,000000,8.96604,8.96604,8.41012,8.62021,13164366.647261,0
+WSM.US,D,20100702,000000,8.66214,8.84728,8.58688,8.77053,6395543.9919735,0
+WSM.US,D,20100706,000000,8.9085,8.95563,8.49113,8.55469,7430585.0250023,0
+WSM.US,D,20100707,000000,8.54769,8.86146,8.54769,8.83602,9119910.2032674,0
+WSM.US,D,20100708,000000,8.93256,9.16011,8.91469,9.1107,7902825.4548159,0
+WSM.US,D,20100709,000000,9.1356,9.26087,9.0221,9.23224,2881697.6106879,0
+WSM.US,D,20100712,000000,9.17847,9.31409,8.98722,9.26518,4390704.8176408,0
+WSM.US,D,20100713,000000,9.36882,9.49368,9.22505,9.45121,5274033.2023948,0
+WSM.US,D,20100714,000000,9.38623,9.38623,9.14459,9.18556,3188767.5599281,0
+WSM.US,D,20100715,000000,9.17142,9.23224,8.91797,9.09894,6749355.4975573,0
+WSM.US,D,20100716,000000,9.04422,9.07061,8.54015,8.60136,6882288.7385216,0
+WSM.US,D,20100719,000000,8.65554,8.82843,8.49451,8.78933,5631648.5621553,0
+WSM.US,D,20100720,000000,8.63381,9.02577,8.59001,9.00171,6422688.9067113,0
+WSM.US,D,20100721,000000,9.12385,9.28969,8.99094,9.14176,10878836.148607,0
+WSM.US,D,20100722,000000,9.26518,9.69386,9.24633,9.53511,8272132.5717218,0
+WSM.US,D,20100723,000000,9.47428,9.67356,9.31797,9.66374,5423090.36988,0
+WSM.US,D,20100726,000000,9.75512,10.1762,9.55589,10.148,7382030.6944022,0
+WSM.US,D,20100727,000000,10.2055,10.2958,9.56001,9.59865,10987897.657389,0
+WSM.US,D,20100728,000000,9.5676,9.73295,9.34287,9.38331,6120089.3352033,0
+WSM.US,D,20100729,000000,9.64771,9.86868,9.37303,9.59865,8120697.9953762,0
+WSM.US,D,20100730,000000,9.36882,9.66925,9.31181,9.62416,4566034.4757195,0
+WSM.US,D,20100802,000000,9.85543,10.1518,9.66374,10.1258,7443327.5119565,0
+WSM.US,D,20100803,000000,10.0495,10.1046,9.75885,9.97421,6071719.6783273,0
+WSM.US,D,20100804,000000,9.99543,10.0706,9.81867,9.84651,6598258.4283624,0
+WSM.US,D,20100805,000000,9.72496,9.8912,9.64771,9.8842,2292616.0261335,0
+WSM.US,D,20100806,000000,9.74708,10.025,9.68587,9.96804,4093944.7566462,0
+WSM.US,D,20100809,000000,10.0608,10.3058,9.99921,10.2507,6417369.4543862,0
+WSM.US,D,20100810,000000,10.1442,10.1442,9.82617,10.0331,6608468.5503429,0
+WSM.US,D,20100811,000000,9.82617,9.82617,9.54825,9.61379,4641723.1076248,0
+WSM.US,D,20100812,000000,9.46629,9.76216,9.31409,9.69807,3847008.3927678,0
+WSM.US,D,20100813,000000,9.66374,9.70844,9.53511,9.61379,5196540.2869795,0
+WSM.US,D,20100816,000000,9.49368,9.87666,9.49368,9.72868,5165680.6708972,0
+WSM.US,D,20100817,000000,9.86868,10.0788,9.80929,9.90672,6820246.8580121,0
+WSM.US,D,20100818,000000,9.86158,10.2478,9.82204,10.2092,9302563.1297107,0
+WSM.US,D,20100819,000000,10.4424,10.6549,9.58164,9.98746,20948194.29787,0
+WSM.US,D,20100820,000000,9.85871,10.148,9.74708,10.1009,7845780.3782861,0
+WSM.US,D,20100823,000000,10.1895,10.2126,9.51813,9.56001,10962873.306447,0
+WSM.US,D,20100824,000000,9.31181,9.40553,9.06302,9.14176,13005706.446129,0
+WSM.US,D,20100825,000000,9.0597,9.37303,8.85531,9.32917,8652617.7556444,0
+WSM.US,D,20100826,000000,9.40175,9.65139,9.26087,9.29291,6644995.7393334,0
+WSM.US,D,20100827,000000,9.36882,9.66925,9.25,9.62083,5795057.2129486,0
+WSM.US,D,20100830,000000,9.56482,9.74327,9.37923,9.38955,3656004.8177025,0
+WSM.US,D,20100831,000000,9.28731,9.63874,9.28021,9.35656,4965288.4535201,0
+WSM.US,D,20100901,000000,9.45504,9.73672,9.45504,9.71221,5329715.5142027,0
+WSM.US,D,20100902,000000,9.73672,10.1796,9.72868,10.1442,5440683.1954467,0
+WSM.US,D,20100903,000000,10.2804,10.6445,10.1895,10.399,5855598.3541148,0
+WSM.US,D,20100907,000000,10.3274,10.3708,10.0369,10.0938,4808668.1540978,0
+WSM.US,D,20100908,000000,10.1216,10.2441,9.98397,10.1216,4603062.6187198,0
+WSM.US,D,20100909,000000,10.2958,10.3426,10.1687,10.2846,2892610.3418943,0
+WSM.US,D,20100910,000000,10.36,10.449,10.3161,10.4109,4926167.3416484,0
+WSM.US,D,20100913,000000,10.5607,10.7276,10.5264,10.6407,5423007.5851072,0
+WSM.US,D,20100914,000000,10.5747,10.9761,10.548,10.7915,6126455.271964,0
+WSM.US,D,20100915,000000,10.7529,10.9824,10.7203,10.7957,6398961.5172102,0
+WSM.US,D,20100916,000000,10.7707,10.9177,10.6153,10.7837,4402553.6535859,0
+WSM.US,D,20100917,000000,10.8251,10.8688,10.7128,10.7746,5440993.1076733,0
+WSM.US,D,20100920,000000,10.8349,11.2754,10.7128,11.2542,5880989.9298182,0
+WSM.US,D,20100921,000000,11.2754,11.2754,11.0199,11.077,5771510.2517984,0
+WSM.US,D,20100922,000000,11.0279,11.1707,10.8413,11.1104,5632039.136468,0
+WSM.US,D,20100923,000000,11.0337,11.3432,11.0337,11.0614,5339471.3812763,0
+WSM.US,D,20100924,000000,11.2306,11.453,11.1171,11.4252,4301439.4829935,0
+WSM.US,D,20100927,000000,11.4077,11.503,11.1822,11.405,3665705.4949276,0
+WSM.US,D,20100928,000000,11.4208,11.492,11.1594,11.3926,4158727.0254044,0
+WSM.US,D,20100929,000000,11.2966,11.6975,11.2654,11.6936,7104563.7308466,0
+WSM.US,D,20100930,000000,11.7808,12.0299,11.4181,11.4208,10496928.76474,0
+WSM.US,D,20101001,000000,11.5669,11.5886,11.3254,11.3578,7577211.7164651,0
+WSM.US,D,20101004,000000,11.346,11.5424,11.1857,11.322,4687411.8114734,0
+WSM.US,D,20101005,000000,11.492,11.5843,11.3074,11.5424,6531185.7808894,0
+WSM.US,D,20101006,000000,11.4756,11.5566,11.33,11.4026,2461078.7934415,0
+WSM.US,D,20101007,000000,11.429,11.5961,11.372,11.3964,3876363.0241338,0
+WSM.US,D,20101008,000000,11.3578,11.5068,11.224,11.3964,3121399.8590342,0
+WSM.US,D,20101011,000000,11.3926,12.1511,11.3926,11.942,7852362.8290681,0
+WSM.US,D,20101012,000000,11.9315,12.2231,11.8016,12.0932,7680881.6015823,0
+WSM.US,D,20101013,000000,12.2082,12.4715,11.9782,12.274,7621633.1764836,0
+WSM.US,D,20101014,000000,12.2231,12.274,11.9004,11.9909,3637129.8895003,0
+WSM.US,D,20101015,000000,12.1186,12.1873,11.7691,12.0893,4948841.8786539,0
+WSM.US,D,20101018,000000,12.1248,12.1873,12.0559,12.1369,3595947.6490543,0
+WSM.US,D,20101019,000000,11.9241,12.0743,11.5457,11.6499,5237028.4089458,0
+WSM.US,D,20101020,000000,11.6975,11.95,11.5669,11.8454,5245003.3420605,0
+WSM.US,D,20101021,000000,11.9348,12.0559,11.5264,11.5339,7043387.9064221,0
+WSM.US,D,20101022,000000,11.5501,11.6216,11.3144,11.5068,7701989.595964,0
+WSM.US,D,20101025,000000,11.5626,11.7653,11.5104,11.5424,3793340.5104316,0
+WSM.US,D,20101026,000000,11.4652,11.7653,11.4652,11.6909,5138733.1660022,0
+WSM.US,D,20101027,000000,11.5886,11.6909,11.3988,11.6178,3702362.1677931,0
+WSM.US,D,20101028,000000,11.7101,11.8374,11.5193,11.6796,4001569.686302,0
+WSM.US,D,20101029,000000,11.6292,11.7219,11.5524,11.6641,2905609.673913,0
+WSM.US,D,20101101,000000,12.0423,12.234,11.7837,11.8374,4541670.2802738,0
+WSM.US,D,20101102,000000,11.9679,12.4092,11.9199,12.2707,5571954.3728954,0
+WSM.US,D,20101103,000000,12.3047,12.4253,12.1827,12.3749,4507140.5392635,0
+WSM.US,D,20101104,000000,12.5615,12.9722,12.5298,12.9293,6329757.6925087,0
+WSM.US,D,20101105,000000,12.9327,13.2691,12.879,12.9939,8504019.0884394,0
+WSM.US,D,20101108,000000,12.9293,13.1009,12.6478,12.8234,4973375.8890184,0
+WSM.US,D,20101109,000000,12.8758,12.9002,12.406,12.4789,3560524.2570346,0
+WSM.US,D,20101110,000000,12.7131,12.7962,12.5115,12.7962,5329783.4401702,0
+WSM.US,D,20101111,000000,12.6514,13.0476,12.5974,12.9905,5212097.4562094,0
+WSM.US,D,20101112,000000,12.9793,13.1202,12.5897,12.846,4179633.3645703,0
+WSM.US,D,20101115,000000,12.9577,12.9905,12.7549,12.7593,3445279.3625286,0
+WSM.US,D,20101116,000000,12.6241,12.9002,12.4036,12.5751,4293233.1770525,0
+WSM.US,D,20101117,000000,12.666,12.9939,12.6015,12.9002,6924162.9747614,0
+WSM.US,D,20101118,000000,12.1873,12.2515,11.5142,11.5626,24979940.095206,0
+WSM.US,D,20101119,000000,11.5339,11.7691,11.4652,11.754,6657460.1543584,0
+WSM.US,D,20101122,000000,11.7036,11.9782,11.5843,11.6909,9206012.7350558,0
+WSM.US,D,20101123,000000,11.5773,11.8454,11.5566,11.811,8275993.7384334,0
+WSM.US,D,20101124,000000,11.8844,12.2669,11.8844,12.2161,5568848.8825715,0
+WSM.US,D,20101126,000000,12.1473,12.2628,12.0366,12.0601,1279209.4137339,0
+WSM.US,D,20101129,000000,11.9848,12.2082,11.8557,12.1327,3727966.0121446,0
+WSM.US,D,20101130,000000,12.0036,12.135,11.868,11.9895,3783455.1594827,0
+WSM.US,D,20101201,000000,12.2449,12.586,12.1327,12.3392,3913760.514582,0
+WSM.US,D,20101202,000000,12.3118,12.4941,12.2854,12.4941,4193044.4977665,0
+WSM.US,D,20101203,000000,12.4286,12.6449,12.2515,12.6209,3160516.7255329,0
+WSM.US,D,20101206,000000,12.5718,12.6094,12.2707,12.2915,4365408.7628293,0
+WSM.US,D,20101207,000000,12.4568,12.5681,12.1827,12.2123,4086568.4211196,0
+WSM.US,D,20101208,000000,12.2161,12.323,12.1792,12.2553,3965161.3677549,0
+WSM.US,D,20101209,000000,12.3047,12.5615,12.234,12.5228,4964367.2075868,0
+WSM.US,D,20101210,000000,12.5228,12.6241,12.3814,12.5473,2357612.6862266,0
+WSM.US,D,20101213,000000,12.5897,12.8126,12.5228,12.705,4209361.5887572,0
+WSM.US,D,20101214,000000,12.6878,12.8197,12.5432,12.6241,2599465.2159793,0
+WSM.US,D,20101215,000000,12.4173,12.6906,12.2981,12.3961,3758940.2532969,0
+WSM.US,D,20101216,000000,12.4092,12.6547,12.323,12.6094,3384424.0637629,0
+WSM.US,D,20101217,000000,12.6373,13.024,12.6138,12.8427,4415741.9047014,0
+WSM.US,D,20101220,000000,12.904,12.904,12.666,12.8068,2515839.859316,0
+WSM.US,D,20101221,000000,12.8427,13.0096,12.8162,12.9722,1855056.0480703,0
+WSM.US,D,20101222,000000,13.0015,13.0015,12.8234,12.8549,1810827.7525217,0
+WSM.US,D,20101223,000000,12.8758,13.2049,12.8758,12.9755,2044452.7494684,0
+WSM.US,D,20101227,000000,12.9119,13.0198,12.7744,12.9755,1590932.2917435,0
+WSM.US,D,20101228,000000,13.0015,13.0198,12.8549,12.9224,1281083.7458979,0
+WSM.US,D,20101229,000000,12.927,13.1113,12.927,12.9746,1067851.3979883,0
+WSM.US,D,20101230,000000,12.945,13.1113,12.9347,12.9964,1325836.3450078,0
+WSM.US,D,20101231,000000,12.9172,12.969,12.8407,12.86,1430826.541117,0
+WSM.US,D,20110103,000000,12.9327,13.1527,12.9255,13.0051,2925811.2811667,0
+WSM.US,D,20110104,000000,13.0198,13.0811,12.5011,12.8234,3515262.2131692,0
+WSM.US,D,20110105,000000,12.7669,12.9401,12.7169,12.7702,4646127.682076,0
+WSM.US,D,20110106,000000,12.7523,12.7593,12.3749,12.389,6763808.8698163,0
+WSM.US,D,20110107,000000,12.356,12.5432,12.0932,12.3269,3888693.7099104,0
+WSM.US,D,20110110,000000,12.2854,12.3423,12.0932,12.2707,4596465.3091321,0
+WSM.US,D,20110111,000000,12.3165,12.3782,12.1651,12.2405,3795779.4772001,0
+WSM.US,D,20110112,000000,12.3165,12.5751,12.2378,12.3165,4355376.946513,0
+WSM.US,D,20110113,000000,12.0717,12.1077,11.6216,11.8557,22354888.016369,0
+WSM.US,D,20110114,000000,11.8185,11.942,11.6028,11.7563,9776896.5283962,0
+WSM.US,D,20110118,000000,11.744,11.8768,11.6909,11.7563,4691538.3139954,0
+WSM.US,D,20110119,000000,11.754,11.8081,11.4464,11.5227,5137172.9914377,0
+WSM.US,D,20110120,000000,11.5381,11.7281,11.503,11.6136,3756972.5229275,0
+WSM.US,D,20110121,000000,11.6975,11.8048,11.5669,11.607,2713969.2929032,0
+WSM.US,D,20110124,000000,11.6178,11.6637,11.433,11.6499,3157977.9924999,0
+WSM.US,D,20110125,000000,11.6067,11.7302,11.4713,11.6425,3234159.0444761,0
+WSM.US,D,20110126,000000,11.6828,11.9531,11.6105,11.8839,3866761.7350746,0
+WSM.US,D,20110127,000000,11.9006,12.1608,11.7988,12.0469,3211929.8766562,0
+WSM.US,D,20110128,000000,12.0511,12.143,11.6611,11.7075,2458493.9850674,0
+WSM.US,D,20110131,000000,11.7628,11.7927,11.5958,11.6573,2206428.1948147,0
+WSM.US,D,20110201,000000,11.8784,12.1353,11.7647,12.0155,3190104.2608801,0
+WSM.US,D,20110202,000000,12.002,12.002,11.6286,11.672,3068816.7997358,0
+WSM.US,D,20110203,000000,11.6676,12.1892,11.6567,12.1751,3556844.3295689,0
+WSM.US,D,20110204,000000,12.1534,12.5078,12.1534,12.4894,3288710.4068886,0
+WSM.US,D,20110207,000000,12.5121,12.6057,12.4539,12.6016,2231820.2810098,0
+WSM.US,D,20110208,000000,12.5974,12.6962,12.5523,12.6522,2617546.3113019,0
+WSM.US,D,20110209,000000,12.6167,13.3915,12.6057,13.3753,6665198.6654146,0
+WSM.US,D,20110210,000000,13.2945,13.6457,13.2898,13.5907,6381740.3292567,0
+WSM.US,D,20110211,000000,13.5278,13.8297,13.4701,13.7412,3314679.2978376,0
+WSM.US,D,20110214,000000,13.7554,13.876,13.7376,13.8331,3324689.9239311,0
+WSM.US,D,20110215,000000,13.772,13.8572,13.5353,13.5945,5368841.601836,0
+WSM.US,D,20110216,000000,13.6457,13.8297,13.5613,13.7147,3240484.8812265,0
+WSM.US,D,20110218,000000,13.8992,13.9377,13.7877,13.8259,1945961.7609679,0
+WSM.US,D,20110222,000000,13.6457,13.7909,13.2703,13.3163,2784883.0750445,0
+WSM.US,D,20110223,000000,13.2978,13.3753,12.5849,12.8864,4760804.8778038,0
+WSM.US,D,20110224,000000,12.9182,13.1383,12.6522,12.9182,3692222.3068422,0
+WSM.US,D,20110225,000000,12.9783,13.2073,12.9679,13.197,1363695.3211195,0
+WSM.US,D,20110228,000000,13.2527,13.2699,12.937,13.064,2094276.6448623,0
+WSM.US,D,20110301,000000,13.1619,13.197,12.7538,12.7904,3164555.8246785,0
+WSM.US,D,20110302,000000,12.7681,13.1657,12.7436,13.0034,2660411.5671456,0
+WSM.US,D,20110303,000000,13.1927,13.3366,13.09,13.2179,2500271.1293789,0
+WSM.US,D,20110304,000000,13.2073,13.3309,13.0005,13.0932,1772523.1212949,0
+WSM.US,D,20110307,000000,13.1657,13.2243,12.7904,12.9424,1870941.2247279,0
+WSM.US,D,20110308,000000,12.9281,13.2503,12.7498,13.1694,1830919.8487328,0
+WSM.US,D,20110309,000000,13.1085,13.3038,13.0511,13.1202,1598670.3653884,0
+WSM.US,D,20110310,000000,12.9424,13.0932,12.8026,12.8984,2324905.5815173,0
+WSM.US,D,20110311,000000,12.8598,13.0771,12.7828,12.8832,4134145.600291,0
+WSM.US,D,20110314,000000,12.7828,12.9148,12.5523,12.664,5684854.5447583,0
+WSM.US,D,20110315,000000,12.594,14.3902,12.5551,14.2557,14607876.187539,0
+WSM.US,D,20110316,000000,14.2353,14.3187,13.9377,13.9484,8434647.6075272,0
+WSM.US,D,20110317,000000,14.1692,14.2151,13.9214,13.9358,4378243.8787247,0
+WSM.US,D,20110318,000000,14.0901,14.0901,13.6413,13.7673,5861887.1217435,0
+WSM.US,D,20110321,000000,13.9622,14.2457,13.9339,14.0242,4015691.4548053,0
+WSM.US,D,20110322,000000,13.9744,14.0858,13.8992,13.9561,2444145.7027118,0
+WSM.US,D,20110323,000000,13.9122,14.1094,13.7308,14.0971,5423052.7973426,0
+WSM.US,D,20110324,000000,14.1989,14.3036,14.1094,14.2353,2151815.5601021,0
+WSM.US,D,20110325,000000,14.2963,14.4773,14.2231,14.2816,2225093.0050534,0
+WSM.US,D,20110328,000000,14.2898,14.438,14.1004,14.1298,3006371.8748316,0
+WSM.US,D,20110329,000000,14.1004,14.2231,14.0493,14.1488,5048529.0337343,0
+WSM.US,D,20110330,000000,14.1989,14.3759,14.1923,14.3253,2710126.6435453,0
+WSM.US,D,20110331,000000,14.2543,14.66,14.1024,14.66,3747333.571305,0
+WSM.US,D,20110401,000000,14.8303,15.5137,14.7873,14.8558,10778987.072288,0
+WSM.US,D,20110404,000000,14.9515,14.9619,14.7299,14.7966,3711111.0779009,0
+WSM.US,D,20110405,000000,14.7873,15.2099,14.7801,15.0598,5225029.175562,0
+WSM.US,D,20110406,000000,15.183,15.3358,15.05,15.1261,3223506.115653,0
+WSM.US,D,20110407,000000,15.3177,15.6187,15.2606,15.404,5399794.6774526,0
+WSM.US,D,20110408,000000,15.5903,15.9998,15.3287,15.4802,5598261.9951975,0
+WSM.US,D,20110411,000000,15.4981,15.6795,15.2298,15.268,3075666.6202918,0
+WSM.US,D,20110412,000000,15.1753,15.4627,15.119,15.156,2025207.97306,0
+WSM.US,D,20110413,000000,15.223,15.2903,14.8823,15.0641,2980086.0581936,0
+WSM.US,D,20110414,000000,15.0282,15.536,14.9764,15.4517,4186518.6268019,0
+WSM.US,D,20110415,000000,15.4149,15.6316,15.3874,15.4218,2612481.8387933,0
+WSM.US,D,20110418,000000,15.252,15.252,14.845,15.119,3885048.3473246,0
+WSM.US,D,20110419,000000,15.1426,15.19,14.9103,14.9543,3181870.5314824,0
+WSM.US,D,20110420,000000,15.1645,15.2397,15.0692,15.1294,3311746.6787962,0
+WSM.US,D,20110421,000000,15.2018,15.3287,15.0953,15.2298,2323090.6537389,0
+WSM.US,D,20110425,000000,15.2138,15.3254,15.1498,15.2776,1870641.2017424,0
+WSM.US,D,20110426,000000,15.3358,15.5374,15.3358,15.456,3022934.4113338,0
+WSM.US,D,20110427,000000,15.5018,15.6074,15.456,15.5824,1778189.7526126,0
+WSM.US,D,20110428,000000,15.5374,15.7836,15.4849,15.7201,2406488.5923559,0
+WSM.US,D,20110429,000000,15.7129,15.8599,15.6803,15.7807,3329171.2531723,0
+WSM.US,D,20110502,000000,15.8304,15.9539,15.4886,15.5165,2337569.9320463,0
+WSM.US,D,20110503,000000,15.4802,15.5824,15.2718,15.3939,2194235.0071432,0
+WSM.US,D,20110504,000000,15.3897,15.5744,15.2482,15.4919,2633979.9646906,0
+WSM.US,D,20110505,000000,15.3496,15.8175,15.3287,15.6457,2914135.9351702,0
+WSM.US,D,20110506,000000,15.7064,15.9931,15.4299,15.4488,3301133.8938937,0
+WSM.US,D,20110509,000000,15.4451,15.7427,15.3387,15.7389,3374827.5679163,0
+WSM.US,D,20110510,000000,15.7499,16.5094,15.7466,16.4452,5685585.5866809,0
+WSM.US,D,20110511,000000,16.4547,16.5318,16.0529,16.173,3709784.2156836,0
+WSM.US,D,20110512,000000,16.1537,16.3434,15.9066,16.3174,2580685.7408442,0
+WSM.US,D,20110513,000000,16.3396,16.4083,16.0595,16.136,2440653.1816197,0
+WSM.US,D,20110516,000000,16.0693,16.1493,15.7064,15.7565,3450526.3251304,0
+WSM.US,D,20110517,000000,15.6316,15.8697,15.561,15.6737,3462003.2607447,0
+WSM.US,D,20110518,000000,15.658,15.8487,15.3609,15.7239,6804360.7354133,0
+WSM.US,D,20110519,000000,15.5407,15.5544,14.5833,14.976,20645230.273364,0
+WSM.US,D,20110520,000000,14.8772,14.8961,14.4748,14.5625,6217716.4953822,0
+WSM.US,D,20110523,000000,14.2737,14.3547,14.1478,14.2557,5353346.0484865,0
+WSM.US,D,20110524,000000,14.2775,14.3938,14.056,14.1734,5174790.1153565,0
+WSM.US,D,20110525,000000,14.0598,14.3764,14.0228,14.3253,3671129.8458263,0
+WSM.US,D,20110526,000000,14.2737,14.5904,14.2392,14.5095,4300964.7187419,0
+WSM.US,D,20110527,000000,14.5128,14.6377,14.3902,14.4454,2687610.1297674,0
+WSM.US,D,20110531,000000,14.5945,14.6083,14.189,14.232,11264996.841902,0
+WSM.US,D,20110601,000000,14.2306,14.4275,14.0266,14.0479,5287482.5518179,0
+WSM.US,D,20110602,000000,14.0963,14.0963,13.5435,13.8128,5632473.066896,0
+WSM.US,D,20110603,000000,13.6272,14.0892,13.5359,13.753,4259815.0872943,0
+WSM.US,D,20110606,000000,13.6698,13.8163,13.5776,13.6887,5152706.7333538,0
+WSM.US,D,20110607,000000,13.7284,13.9685,13.6191,13.6191,3568055.0476044,0
+WSM.US,D,20110608,000000,13.6121,13.6121,13.0999,13.2633,4821633.4816943,0
+WSM.US,D,20110609,000000,13.3158,13.5585,13.2498,13.4264,3342065.9030349,0
+WSM.US,D,20110610,000000,13.3631,13.4417,13.1913,13.2201,2696040.3530924,0
+WSM.US,D,20110613,000000,13.1836,13.4817,13.1184,13.2458,3452235.6110126,0
+WSM.US,D,20110614,000000,13.3753,13.4388,13.2593,13.3119,4863562.7503367,0
+WSM.US,D,20110615,000000,13.1572,13.2661,12.9541,12.992,3681609.5219397,0
+WSM.US,D,20110616,000000,13.0015,13.0862,12.6702,12.771,5757058.668043,0
+WSM.US,D,20110617,000000,12.8878,12.9077,12.5045,12.6418,7907769.21391,0
+WSM.US,D,20110620,000000,12.6563,13.072,12.5699,13.0242,3614385.3576467,0
+WSM.US,D,20110621,000000,13.1871,13.7976,13.1871,13.7649,6712583.2815821,0
+WSM.US,D,20110622,000000,13.6972,13.823,13.5643,13.5808,4190273.1397964,0
+WSM.US,D,20110623,000000,13.4502,13.7318,13.3985,13.6664,3169833.6938178,0
+WSM.US,D,20110624,000000,13.6637,13.7214,13.4264,13.5435,3777684.4881126,0
+WSM.US,D,20110627,000000,13.569,13.7976,13.2593,13.2661,5454134.7560725,0
+WSM.US,D,20110628,000000,13.3337,13.4502,12.9579,13.02,10554527.622377,0
+WSM.US,D,20110629,000000,13.0753,13.2807,12.992,13.2458,6781964.6533974,0
+WSM.US,D,20110630,000000,13.2797,13.5249,13.1817,13.2627,6575506.5826162,0
+WSM.US,D,20110701,000000,13.2769,13.3726,13.1022,13.2271,8796718.3043994,0
+WSM.US,D,20110705,000000,13.1992,13.3158,12.9532,13.2978,5528067.1807804,0
+WSM.US,D,20110706,000000,13.2699,13.4817,13.2593,13.3124,3600246.2462457,0
+WSM.US,D,20110707,000000,13.4355,14.004,13.4355,13.9498,6187756.4535909,0
+WSM.US,D,20110708,000000,13.78,13.9006,13.6101,13.8444,5298200.9786168,0
+WSM.US,D,20110711,000000,13.6471,13.8624,13.3541,13.6471,4952889.312174,0
+WSM.US,D,20110712,000000,13.5927,13.7843,13.3757,13.57,4335885.7039834,0
+WSM.US,D,20110713,000000,13.6508,13.904,13.6149,13.7976,4891984.6461181,0
+WSM.US,D,20110714,000000,14.3253,14.5019,13.657,13.8554,7090624.9203371,0
+WSM.US,D,20110715,000000,13.8932,13.9131,13.5822,13.8155,2874856.165287,0
+WSM.US,D,20110718,000000,13.78,13.8504,13.5784,13.7275,2574493.0128829,0
+WSM.US,D,20110719,000000,13.8374,14.0636,13.8193,14.0201,2922701.3801224,0
+WSM.US,D,20110720,000000,14.181,14.2084,13.772,13.862,2851974.1305481,0
+WSM.US,D,20110721,000000,14.0768,14.205,13.9802,14.0963,2685235.2999385,0
+WSM.US,D,20110722,000000,14.0844,14.2269,13.994,14.1056,2028958.2603787,0
+WSM.US,D,20110725,000000,13.9498,14.2562,13.8809,14.0418,2230624.4147436,0
+WSM.US,D,20110726,000000,14.0887,14.3229,14.052,14.2358,3342889.9098259,0
+WSM.US,D,20110727,000000,14.1483,14.1771,13.6526,13.6713,4713270.2501436,0
+WSM.US,D,20110728,000000,13.7139,13.8114,13.479,13.5151,4263512.5536647,0
+WSM.US,D,20110729,000000,13.3511,13.6115,13.1246,13.516,3403543.148169,0
+WSM.US,D,20110801,000000,13.6489,13.6621,13.0342,13.1249,4597740.2723475,0
+WSM.US,D,20110802,000000,13.044,13.0786,12.318,12.3336,7293305.2369065,0
+WSM.US,D,20110803,000000,12.3724,12.7046,12.0662,12.6842,4710162.2655545,0
+WSM.US,D,20110804,000000,12.4421,12.6456,12.044,12.044,6799587.8345386,0
+WSM.US,D,20110805,000000,12.1868,12.1945,11.512,11.9248,6740914.3253322,0
+WSM.US,D,20110808,000000,11.5282,11.6644,10.6719,10.8171,10555007.236587,0
+WSM.US,D,20110809,000000,11.0587,11.467,10.6979,11.4316,7053079.7903913,0
+WSM.US,D,20110810,000000,11.1321,11.4438,11.0113,11.0587,6420998.9707606,0
+WSM.US,D,20110811,000000,11.1168,11.8551,11.0917,11.7462,6232762.0142535,0
+WSM.US,D,20110812,000000,11.8905,11.9105,11.5148,11.8008,7454988.046359,0
+WSM.US,D,20110815,000000,11.556,11.7354,11.2592,11.556,6349468.8427743,0
+WSM.US,D,20110816,000000,11.4274,11.549,11.3218,11.3402,7745695.5294411,0
+WSM.US,D,20110817,000000,11.4316,11.467,10.89,10.9856,8159332.1487362,0
+WSM.US,D,20110818,000000,10.5875,10.7013,10.3321,10.5191,9345500.4887958,0
+WSM.US,D,20110819,000000,10.351,10.8325,10.324,10.5445,10348485.780668,0
+WSM.US,D,20110822,000000,10.8107,11.0042,10.6117,10.9624,11179950.889703,0
+WSM.US,D,20110823,000000,10.8068,10.8858,10.1858,10.7487,18363204.737556,0
+WSM.US,D,20110824,000000,10.7013,11.3507,10.5578,11.1897,11512150.283977,0
+WSM.US,D,20110825,000000,11.2554,11.5958,11.2346,11.3837,10959679.084562,0
+WSM.US,D,20110826,000000,11.288,12.0046,11.2768,11.9451,7352029.4542228,0
+WSM.US,D,20110829,000000,12.0985,12.2958,12.0893,12.2934,4225777.2683058,0
+WSM.US,D,20110830,000000,12.2054,12.3374,12.0507,12.1757,4343739.1225545,0
+WSM.US,D,20110831,000000,12.2115,12.284,11.965,12.0879,5041442.5753302,0
+WSM.US,D,20110901,000000,12.1032,12.2489,11.8443,11.8579,3769186.6539741,0
+WSM.US,D,20110902,000000,11.5759,11.6425,11.386,11.4264,3448337.425039,0
+WSM.US,D,20110906,000000,10.9748,11.3549,10.9748,11.2417,7257610.9529838,0
+WSM.US,D,20110907,000000,11.8655,11.965,11.5802,11.6876,8034102.1320217,0
+WSM.US,D,20110908,000000,11.6034,11.7392,11.4892,11.5238,4751808.4139146,0
+WSM.US,D,20110909,000000,11.3837,11.5702,11.2447,11.3904,4317797.6984987,0
+WSM.US,D,20110912,000000,11.1973,11.5759,11.1973,11.5731,3221993.3236978,0
+WSM.US,D,20110913,000000,11.6313,12.0817,11.6133,12.0374,5905682.0262746,0
+WSM.US,D,20110914,000000,12.1501,12.3572,11.8514,12.179,5722205.2936149,0
+WSM.US,D,20110915,000000,12.2783,12.3507,12.0956,12.3109,3484156.3663991,0
+WSM.US,D,20110916,000000,12.3682,12.54,12.3222,12.3957,3517925.8549711,0
+WSM.US,D,20110919,000000,12.1435,12.3572,12.0469,12.2627,3856081.3393583,0
+WSM.US,D,20110920,000000,12.3724,12.3913,12.0469,12.0577,3346864.157965,0
+WSM.US,D,20110921,000000,12.044,12.1311,11.5702,11.5802,3723450.0513891,0
+WSM.US,D,20110922,000000,11.3108,11.6166,11.1064,11.3146,4665484.1947704,0
+WSM.US,D,20110923,000000,11.281,11.5314,11.2006,11.4766,2945365.7925551,0
+WSM.US,D,20110926,000000,11.5599,11.8367,11.3364,11.8178,2782888.5560422,0
+WSM.US,D,20110927,000000,12.168,12.3876,12.0469,12.2011,3712156.9326745,0
+WSM.US,D,20110928,000000,12.2011,12.2157,11.7742,11.8008,3887600.6555391,0
+WSM.US,D,20110929,000000,12.0407,12.0577,11.549,11.9384,3197374.5361836,0
+WSM.US,D,20110930,000000,11.7047,11.7571,11.2336,11.2412,3822759.7724269,0
+WSM.US,D,20111003,000000,11.2379,11.549,10.6117,10.6686,6560294.1495487,0
+WSM.US,D,20111004,000000,10.5214,11.0676,10.4144,11.0515,5844959.0642801,0
+WSM.US,D,20111005,000000,11.0894,11.1992,10.8575,10.9464,4073310.6578866,0
+WSM.US,D,20111006,000000,10.9634,11.4572,10.8249,11.4471,5178314.3290171,0
+WSM.US,D,20111007,000000,11.5238,11.6105,11.3312,11.4306,2763122.9572441,0
+WSM.US,D,20111010,000000,11.6133,11.9899,11.5839,11.8794,3338038.833948,0
+WSM.US,D,20111011,000000,11.8135,11.8514,11.5958,11.6725,3354542.2109884,0
+WSM.US,D,20111012,000000,11.8718,12.38,11.7917,12.2304,15229189.985098,0
+WSM.US,D,20111013,000000,12.4784,13.056,12.3913,13.019,7994997.7276867,0
+WSM.US,D,20111014,000000,13.1751,13.4108,13.0621,13.3891,5163921.6770651,0
+WSM.US,D,20111017,000000,13.2527,13.3958,12.9239,12.9774,3891209.3827169,0
+WSM.US,D,20111018,000000,12.9815,13.355,12.6216,13.2561,3119260.80522,0
+WSM.US,D,20111019,000000,13.2527,13.3731,12.9344,12.9924,3571393.3315276,0
+WSM.US,D,20111020,000000,12.9712,13.3763,12.9344,13.3511,2888194.5111142,0
+WSM.US,D,20111021,000000,13.5207,13.7824,13.3925,13.7657,3553548.3024043,0
+WSM.US,D,20111024,000000,13.7578,14.3858,13.6602,14.0963,7929328.6121073,0
+WSM.US,D,20111025,000000,13.9632,14.072,13.7791,13.8094,4086243.3388319,0
+WSM.US,D,20111026,000000,13.9874,14.162,13.6044,14.0887,5165453.4845614,0
+WSM.US,D,20111027,000000,14.4227,14.695,14.232,14.4853,3161183.7353485,0
+WSM.US,D,20111028,000000,14.4887,14.5056,13.9456,14.0636,3741168.3102367,0
+WSM.US,D,20111031,000000,13.8425,14.0971,13.7451,13.7649,2635503.3208353,0
+WSM.US,D,20111101,000000,13.3163,13.8392,13.1131,13.7862,5908485.7622025,0
+WSM.US,D,20111102,000000,14.0418,14.0636,13.6262,13.673,4145681.6953673,0
+WSM.US,D,20111103,000000,13.8884,14.0456,13.5127,13.931,4031121.5101794,0
+WSM.US,D,20111104,000000,13.8468,13.9456,13.6419,13.931,3226778.9016005,0
+WSM.US,D,20111107,000000,13.9092,13.967,13.6698,13.729,4581258.0236866,0
+WSM.US,D,20111108,000000,13.8173,14.0762,13.4364,14.0034,5183974.6218211,0
+WSM.US,D,20111109,000000,13.719,13.8606,13.4757,13.5268,3218112.0404278,0
+WSM.US,D,20111110,000000,13.799,13.8173,13.3925,13.516,4066610.8488231,0
+WSM.US,D,20111111,000000,13.6181,14.1024,13.5974,13.9759,5771662.6037878,0
+WSM.US,D,20111114,000000,13.9276,14.1846,13.8992,14.0299,2810868.8686969,0
+WSM.US,D,20111115,000000,13.9874,14.2751,13.7356,14.0223,4126750.6675501,0
+WSM.US,D,20111116,000000,13.9339,14.1056,13.7218,13.7743,3148825.7463191,0
+WSM.US,D,20111117,000000,13.7578,14.2088,13.3958,13.5463,7824679.7496305,0
+WSM.US,D,20111118,000000,13.6806,13.7356,13.3394,13.4757,5815713.1617079,0
+WSM.US,D,20111121,000000,13.2633,13.5907,13.2633,13.5026,2808035.5530381,0
+WSM.US,D,20111122,000000,13.4364,13.5799,13.1751,13.1908,3932722.4222877,0
+WSM.US,D,20111123,000000,13.0398,13.1094,12.8051,12.9083,3204070.1195714,0
+WSM.US,D,20111125,000000,12.8884,13.0142,12.8273,12.8381,898739.98143869,0
+WSM.US,D,20111128,000000,13.1866,13.4246,13.0882,13.1832,2475007.9262973,0
+WSM.US,D,20111129,000000,13.2661,13.3033,13.1051,13.2561,3132854.804436,0
+WSM.US,D,20111130,000000,13.7275,13.9768,13.6149,13.849,4908804.9488471,0
+WSM.US,D,20111201,000000,13.7622,14.2197,13.6887,14.1658,4835580.3248442,0
+WSM.US,D,20111202,000000,14.2604,14.6021,14.2543,14.3602,6808028.6220531,0
+WSM.US,D,20111205,000000,14.5255,14.66,14.3527,14.4413,3425180.7213695,0
+WSM.US,D,20111206,000000,14.4333,14.4439,14.2211,14.2519,4502087.8737599,0
+WSM.US,D,20111207,000000,14.1554,14.3446,14.0844,14.305,4952656.9000019,0
+WSM.US,D,20111208,000000,14.1776,14.3301,13.906,14,3467950.8995065,0
+WSM.US,D,20111209,000000,14.0072,14.5095,13.9456,14.4705,3656509.0073781,0
+WSM.US,D,20111212,000000,14.2879,14.3571,14.0555,14.3446,2324740.7801593,0
+WSM.US,D,20111213,000000,14.4374,14.4853,13.6664,13.8524,4027149.3748785,0
+WSM.US,D,20111214,000000,13.7928,13.8884,13.516,13.673,4482820.9047121,0
+WSM.US,D,20111215,000000,13.7952,13.799,13.3763,13.3891,4602838.550263,0
+WSM.US,D,20111216,000000,13.4544,13.8918,13.4544,13.8322,4952314.6202582,0
+WSM.US,D,20111219,000000,13.9238,14.0762,13.5026,13.5543,2310667.1667338,0
+WSM.US,D,20111220,000000,13.8056,14.1521,13.7791,14.0555,3784428.6667724,0
+WSM.US,D,20111221,000000,14.0418,14.1402,13.5835,14.1171,4961323.7611747,0
+WSM.US,D,20111222,000000,13.8842,14.0072,13.7119,13.8094,5038719.1272437,0
+WSM.US,D,20111223,000000,13.8142,13.9608,13.7147,13.8959,1660020.8402469,0
+WSM.US,D,20111227,000000,13.8245,13.9936,13.7356,13.9092,1687073.617052,0
+WSM.US,D,20111228,000000,13.8681,13.9339,13.746,13.7657,1955032.1741844,0
+WSM.US,D,20111229,000000,13.8369,14.1586,13.7824,14.1554,2343542.924863,0
+WSM.US,D,20111230,000000,14.1586,14.232,14.072,14.1171,1767950.940023,0
+WSM.US,D,20120103,000000,13.8094,14.0593,13.4321,13.5463,12266127.062075,0
+WSM.US,D,20120104,000000,13.4914,14.0636,13.4582,13.9092,5463074.1733377,0
+WSM.US,D,20120105,000000,13.8568,13.9936,13.6768,13.9092,4587685.2766574,0
+WSM.US,D,20120106,000000,13.9798,14.1449,13.752,13.756,5624830.9321173,0
+WSM.US,D,20120109,000000,13.8288,14.1024,13.6929,14.0636,6345748.1351866,0
+WSM.US,D,20120110,000000,14.2362,14.3021,14,14.2642,4711210.2331659,0
+WSM.US,D,20120111,000000,14.19,14.3807,14.1004,14.3291,5145734.3681976,0
+WSM.US,D,20120112,000000,12.6238,12.7464,12.2115,12.5849,31901684.911531,0
+WSM.US,D,20120113,000000,12.4335,12.5102,12.3298,12.4136,10374995.558126,0
+WSM.US,D,20120117,000000,12.423,12.488,12.1106,12.1699,8352925.1493858,0
+WSM.US,D,20120118,000000,12.4037,12.868,12.2663,12.7828,14671464.157761,0
+WSM.US,D,20120119,000000,12.8051,12.949,12.7426,12.8538,15899544.863759,0
+WSM.US,D,20120120,000000,12.7951,12.9134,12.7426,12.824,9971889.3230538,0
+WSM.US,D,20120123,000000,12.8506,12.8506,12.4183,12.6385,7318995.2332492,0
+WSM.US,D,20120124,000000,12.5884,12.824,12.4984,12.8198,4482875.8384983,0
+WSM.US,D,20120125,000000,12.76,12.9206,12.547,12.8775,8390354.0732456,0
+WSM.US,D,20120126,000000,12.9603,12.9859,12.5902,12.7724,5432416.8950306,0
+WSM.US,D,20120127,000000,12.6418,13.0039,12.6312,12.9603,8478960.1573499,0
+WSM.US,D,20120130,000000,12.8576,13.1775,12.6736,13.1345,10210997.078306,0
+WSM.US,D,20120131,000000,13.2661,13.3275,13.0299,13.2343,8071180.3247859,0
+WSM.US,D,20120201,000000,13.3191,13.3806,13.2333,13.3665,4258614.9953523,0
+WSM.US,D,20120202,000000,13.3389,13.602,13.3305,13.5515,4675264.5215298,0
+WSM.US,D,20120203,000000,13.7236,13.7772,13.5841,13.6064,6723542.5719044,0
+WSM.US,D,20120206,000000,13.5619,13.7,13.3507,13.4725,5013255.204559,0
+WSM.US,D,20120207,000000,13.4147,13.5841,13.3958,13.5026,3415444.7642063,0
+WSM.US,D,20120208,000000,13.5102,13.7772,13.4919,13.6395,4008237.3626024,0
+WSM.US,D,20120209,000000,13.7337,13.7607,13.5619,13.6826,3004613.9936769,0
+WSM.US,D,20120210,000000,13.5429,13.6276,13.3925,13.5955,3263647.9234099,0
+WSM.US,D,20120213,000000,13.7072,13.7072,13.4108,13.4809,5820262.1017627,0
+WSM.US,D,20120214,000000,13.7236,13.8752,13.5732,13.8128,5601186.1628871,0
+WSM.US,D,20120215,000000,13.8672,13.983,13.6395,13.7275,7508035.0681682,0
+WSM.US,D,20120216,000000,13.71,13.9117,13.7072,13.7815,5517260.0147887,0
+WSM.US,D,20120217,000000,13.8425,14.094,13.8163,14.0228,3552698.9415579,0
+WSM.US,D,20120221,000000,14.056,14.2618,13.7815,13.8278,9254310.4039078,0
+WSM.US,D,20120222,000000,13.8388,13.9414,13.7923,13.8203,3687806.4755767,0
+WSM.US,D,20120223,000000,13.8487,14.2693,13.8236,14.1142,4073895.9139922,0
+WSM.US,D,20120224,000000,14.1142,14.4985,14.0115,14.3319,9641139.3355972,0
+WSM.US,D,20120227,000000,14.3069,14.7168,14.2412,14.6727,9288563.7323649,0
+WSM.US,D,20120228,000000,14.6647,14.6684,14.3432,14.4658,7039830.183757,0
+WSM.US,D,20120229,000000,14.4668,14.534,14.2088,14.2443,5017700.6155552,0
+WSM.US,D,20120301,000000,14.3041,14.5553,14.2732,14.3807,8308168.9035984,0
+WSM.US,D,20120302,000000,14.3475,14.4805,14.2452,14.3291,8443916.6275087,0
+WSM.US,D,20120305,000000,14.2693,14.3319,13.9234,14.0385,11866762.66297,0
+WSM.US,D,20120306,000000,13.7275,13.8988,13.3631,13.8203,11241033.034145,0
+WSM.US,D,20120307,000000,13.8596,14.1028,13.8487,13.9632,7484624.8239475,0
+WSM.US,D,20120308,000000,13.3977,13.7976,13.0299,13.1454,38920697.303204,0
+WSM.US,D,20120309,000000,13.0957,13.5131,12.9448,13.3887,14590024.819902,0
+WSM.US,D,20120312,000000,13.4321,13.4876,13.1525,13.1732,6639969.2677397,0
+WSM.US,D,20120313,000000,13.2551,13.5889,13.1694,13.4837,11242860.638951,0
+WSM.US,D,20120314,000000,13.4659,13.6826,13.4321,13.6617,10677177.863984,0
+WSM.US,D,20120315,000000,13.6617,13.71,13.5429,13.6437,7454290.8098434,0
+WSM.US,D,20120316,000000,13.6641,13.7072,13.5429,13.7,6200577.1541263,0
+WSM.US,D,20120319,000000,13.6395,14.056,13.5387,13.9377,7640934.6865542,0
+WSM.US,D,20120320,000000,13.8355,14.2927,13.8355,14.2211,8302578.334446,0
+WSM.US,D,20120321,000000,14.1938,14.5909,14.1596,14.5331,13382671.053958,0
+WSM.US,D,20120322,000000,14.3362,14.4138,14.1861,14.2661,7912144.9012548,0
+WSM.US,D,20120323,000000,14.2259,14.3069,13.9964,14.2211,5986859.3722311,0
+WSM.US,D,20120326,000000,14.2519,14.4101,14.2382,14.4067,5577524.4909533,0
+WSM.US,D,20120327,000000,14.4521,14.5515,14.2732,14.3636,7157570.1900238,0
+WSM.US,D,20120328,000000,14.3878,14.4138,13.983,14.118,3569707.2868627,0
+WSM.US,D,20120329,000000,14.026,14.056,13.8163,13.9305,8787085.8762945,0
+WSM.US,D,20120330,000000,13.9656,13.9996,13.7734,13.8322,13114019.485985,0
+WSM.US,D,20120402,000000,13.8562,14.0602,13.7484,13.9305,8336434.4493731,0
+WSM.US,D,20120403,000000,13.921,14.1124,13.7892,13.8084,6134836.2020573,0
+WSM.US,D,20120404,000000,13.6541,13.958,13.6541,13.9031,8317144.2391083,0
+WSM.US,D,20120405,000000,13.8718,14.1521,13.8718,13.906,5077884.8038787,0
+WSM.US,D,20120409,000000,13.4809,13.7815,13.4809,13.6352,5467821.7201573,0
+WSM.US,D,20120410,000000,13.6395,13.6395,13.1586,13.2797,9902034.6755431,0
+WSM.US,D,20120411,000000,13.4108,13.7236,13.3887,13.6679,6697239.8525632,0
+WSM.US,D,20120412,000000,13.6906,14.0971,13.6437,14.0076,4440859.943501,0
+WSM.US,D,20120413,000000,13.9802,14.0284,13.6863,13.7165,3305152.5116292,0
+WSM.US,D,20120416,000000,13.8459,13.8459,13.5353,13.7236,3333958.9439129,0
+WSM.US,D,20120417,000000,13.8133,13.9126,13.6518,13.7376,3897964.1255665,0
+WSM.US,D,20120418,000000,13.7034,14.0579,13.5575,13.9922,4369526.3094419,0
+WSM.US,D,20120419,000000,13.9685,14.1989,13.8884,14.0497,4788227.4012458,0
+WSM.US,D,20120420,000000,14.066,14.2477,14.0324,14.1658,5348146.3543504,0
+WSM.US,D,20120423,000000,14.0324,14.0621,13.8316,13.9802,2621543.8006581,0
+WSM.US,D,20120424,000000,13.9945,14.0707,13.6428,13.752,4507416.4510092,0
+WSM.US,D,20120425,000000,13.8644,14.2245,13.8562,14.2018,4213146.7231837,0
+WSM.US,D,20120426,000000,14.2018,14.5023,14.1814,14.4918,3897161.2471544,0
+WSM.US,D,20120427,000000,14.5137,14.6822,14.4445,14.659,4344144.7874363,0
+WSM.US,D,20120430,000000,14.6575,14.6727,14.3356,14.3636,3190397.9453518,0
+WSM.US,D,20120501,000000,14.3598,14.5824,14.3224,14.4223,3139721.5276957,0
+WSM.US,D,20120502,000000,14.3773,14.8819,14.34,14.8298,6249818.9548305,0
+WSM.US,D,20120503,000000,14.7999,15.1308,14.6865,14.7678,7606977.1554067,0
+WSM.US,D,20120504,000000,14.7214,14.7446,14.2893,14.3111,5065154.9553741,0
+WSM.US,D,20120507,000000,14.2809,14.3111,14.0536,14.0877,4071983.7956691,0
+WSM.US,D,20120508,000000,13.9608,13.9608,13.4899,13.7776,8526539.1546065,0
+WSM.US,D,20120509,000000,13.6342,13.9168,13.5604,13.7923,5606905.6151529,0
+WSM.US,D,20120510,000000,13.9286,14.0134,13.8364,13.9462,5597235.1559656,0
+WSM.US,D,20120511,000000,13.8959,14.0707,13.7892,13.849,5117031.4649725,0
+WSM.US,D,20120514,000000,13.7484,13.906,13.6224,13.8169,3562210.9379012,0
+WSM.US,D,20120515,000000,13.7776,14.1814,13.7034,14.0324,5851536.3287439,0
+WSM.US,D,20120516,000000,14.0811,14.1521,13.3863,13.4388,10483439.077518,0
+WSM.US,D,20120517,000000,13.4677,13.471,12.896,12.9589,9150092.5603678,0
+WSM.US,D,20120518,000000,12.9924,13.0716,12.7098,12.8728,6170241.0271842,0
+WSM.US,D,20120521,000000,12.8998,13.0067,12.5816,12.8916,9573655.2922396,0
+WSM.US,D,20120522,000000,13.605,13.7776,12.9476,13.3237,18381296.968716,0
+WSM.US,D,20120523,000000,13.2898,13.3403,12.9414,13.0678,8690693.9844324,0
+WSM.US,D,20120524,000000,13.1856,13.3939,13.1586,13.3313,4630823.0885935,0
+WSM.US,D,20120525,000000,13.3403,13.4298,13.3087,13.3905,4542671.2646432,0
+WSM.US,D,20120529,000000,13.6863,13.8884,13.5121,13.6679,4583778.6393322,0
+WSM.US,D,20120530,000000,13.5459,13.55,13.2261,13.3015,3042135.8824056,0
+WSM.US,D,20120531,000000,13.3285,13.3531,12.8078,12.9571,6677313.6780826,0
+WSM.US,D,20120601,000000,12.6958,12.9546,12.5281,12.6785,6854572.3287257,0
+WSM.US,D,20120604,000000,12.6746,12.7976,12.3828,12.5816,3311370.5936452,0
+WSM.US,D,20120605,000000,12.5058,12.7586,12.4118,12.7146,4597727.5953201,0
+WSM.US,D,20120606,000000,12.7928,12.9669,12.6914,12.8174,3887805.600818,0
+WSM.US,D,20120607,000000,12.9442,13.056,12.7446,12.7696,3924600.6733,0
+WSM.US,D,20120608,000000,12.7615,13.0796,12.6996,13.0796,3456873.2902602,0
+WSM.US,D,20120611,000000,13.1856,13.2154,12.6825,12.7658,4049784.2075802,0
+WSM.US,D,20120612,000000,12.7928,12.9546,12.6746,12.833,2709230.8002645,0
+WSM.US,D,20120613,000000,12.8292,12.9234,12.4477,12.4846,3973815.0071113,0
+WSM.US,D,20120614,000000,12.5169,12.718,12.3058,12.4686,4608855.9126765,0
+WSM.US,D,20120615,000000,12.5102,12.7138,12.4686,12.6914,4154245.0274815,0
+WSM.US,D,20120618,000000,12.6588,12.7576,12.4984,12.7138,2744973.6794595,0
+WSM.US,D,20120619,000000,12.7321,13.3087,12.7321,13.2699,6577799.011766,0
+WSM.US,D,20120620,000000,13.2343,13.3683,13.0369,13.0597,4949350.308648,0
+WSM.US,D,20120621,000000,12.6825,13.0867,12.5429,12.5774,5869748.9916663,0
+WSM.US,D,20120622,000000,12.6138,12.8068,12.462,12.7474,4924144.1521901,0
+WSM.US,D,20120625,000000,12.5661,12.5854,12.3213,12.3644,2912149.8675197,0
+WSM.US,D,20120626,000000,12.4065,12.4802,12.1577,12.3568,2956737.0862729,0
+WSM.US,D,20120627,000000,12.3759,12.4771,12.1832,12.2731,1876252.899274,0
+WSM.US,D,20120628,000000,12.1907,12.4094,12.1279,12.4028,2084887.193119,0
+WSM.US,D,20120629,000000,12.6466,12.9892,12.4914,12.9821,4095958.1676159,0
+WSM.US,D,20120702,000000,12.9924,13.1822,12.896,13.1663,4925430.8704871,0
+WSM.US,D,20120703,000000,13.2566,13.5445,13.2083,13.5178,3365053.5796703,0
+WSM.US,D,20120705,000000,13.4321,13.7607,13.4179,13.5746,2861268.5045848,0
+WSM.US,D,20120706,000000,13.4279,13.5562,13.2193,13.3097,2541845.4412497,0
+WSM.US,D,20120709,000000,13.2661,13.3129,13.0369,13.1189,2146455.2902838,0
+WSM.US,D,20120710,000000,13.1491,13.3275,12.9712,13.056,2127794.7057212,0
+WSM.US,D,20120711,000000,13.0484,13.0484,12.5888,12.8728,5585942.0372508,0
+WSM.US,D,20120712,000000,12.7214,12.9073,12.4846,12.7576,6867232.4535786,0
+WSM.US,D,20120713,000000,12.7795,13.1027,12.7795,12.992,2663118.1125287,0
+WSM.US,D,20120716,000000,12.9442,13.0678,12.7885,12.8529,1722968.6205775,0
+WSM.US,D,20120717,000000,12.8779,13.1222,12.6247,13.0214,3243548.4962193,0
+WSM.US,D,20120718,000000,13.0029,13.4143,12.984,13.3915,3233571.6755326,0
+WSM.US,D,20120719,000000,13.4663,13.6002,13.3797,13.4971,2541251.7337926,0
+WSM.US,D,20120720,000000,13.3748,13.3833,13.071,13.1151,2319492.4907508,0
+WSM.US,D,20120723,000000,12.8381,13.0327,12.6592,12.9654,1964294.8556522,0
+WSM.US,D,20120724,000000,12.9654,12.992,12.5699,12.6029,3192914.3353219,0
+WSM.US,D,20120725,000000,12.7042,12.7265,12.5396,12.6216,3748759.7369051,0
+WSM.US,D,20120726,000000,12.8078,12.8348,12.5888,12.7146,2746397.7322215,0
+WSM.US,D,20120727,000000,12.7862,13.2049,12.7184,13.1525,3285473.539186,0
+WSM.US,D,20120730,000000,13.1525,13.2527,13.1184,13.2021,1410059.4365685,0
+WSM.US,D,20120731,000000,13.1525,13.1624,12.771,12.984,3979295.7086914,0
+WSM.US,D,20120801,000000,13.0668,13.1341,12.8144,12.8978,1854104.0192953,0
+WSM.US,D,20120802,000000,12.7521,12.9428,12.6852,12.8817,1825593.3843213,0
+WSM.US,D,20120803,000000,13.0823,13.2121,12.9361,13.0029,2515663.1536701,0
+WSM.US,D,20120806,000000,13.0474,13.3385,12.9654,13.1937,3712985.1651413,0
+WSM.US,D,20120807,000000,13.2907,13.5112,13.2907,13.488,3276574.2658413,0
+WSM.US,D,20120808,000000,13.488,13.782,13.4663,13.7687,3786163.3067098,0
+WSM.US,D,20120809,000000,13.7308,13.8528,13.6375,13.6816,3307299.1549618,0
+WSM.US,D,20120810,000000,13.6262,13.6859,13.4971,13.6082,2467693.2813972,0
+WSM.US,D,20120813,000000,13.604,13.674,13.4629,13.6607,2028749.0894241,0
+WSM.US,D,20120814,000000,13.7564,13.8245,13.6508,13.7034,2510465.5723723,0
+WSM.US,D,20120815,000000,13.6991,13.8052,13.586,13.6145,4372110.3102254,0
+WSM.US,D,20120816,000000,13.6262,13.9864,13.5222,13.8685,3710270.1684063,0
+WSM.US,D,20120817,000000,13.8969,14.1274,13.8615,14.0456,2265849.6486467,0
+WSM.US,D,20120820,000000,14.1274,14.1274,13.782,13.9476,3002750.4706262,0
+WSM.US,D,20120821,000000,13.9788,14.2917,13.9788,14.285,9003649.6508759,0
+WSM.US,D,20120822,000000,15.5095,16.0452,15.4617,15.9472,20927114.545267,0
+WSM.US,D,20120823,000000,15.9327,15.9472,15.6742,15.8314,6110766.7524037,0
+WSM.US,D,20120824,000000,15.7523,15.9017,15.686,15.8053,4186962.3227664,0
+WSM.US,D,20120827,000000,15.8388,15.8753,15.5995,15.6377,6328813.7392095,0
+WSM.US,D,20120828,000000,15.6098,15.6453,15.5052,15.5412,4872077.4871788,0
+WSM.US,D,20120829,000000,15.6216,15.6487,15.5052,15.5511,4145407.026437,0
+WSM.US,D,20120830,000000,15.5199,15.5284,15.3377,15.3486,2885126.6704456,0
+WSM.US,D,20120831,000000,15.4461,15.5095,15.2434,15.3273,3967457.4777917,0
+WSM.US,D,20120904,000000,15.3127,15.5009,15.2434,15.4006,5158138.8396615,0
+WSM.US,D,20120905,000000,15.7045,15.9804,15.4584,15.8083,7647564.7719662,0
+WSM.US,D,20120906,000000,15.8574,16.0595,15.8574,15.9945,4502865.3981164,0
+WSM.US,D,20120907,000000,15.8465,16.1119,15.6098,15.9213,2881302.4337993,0
+WSM.US,D,20120910,000000,15.9439,16.3803,15.9439,16.3055,4536117.2413965,0
+WSM.US,D,20120911,000000,16.2791,16.4296,16.1934,16.2573,3702085.0342809,0
+WSM.US,D,20120912,000000,16.3358,16.5824,16.3207,16.4182,4553326.3063043,0
+WSM.US,D,20120913,000000,16.4134,16.6355,16.2313,16.53,5623423.7820587,0
+WSM.US,D,20120914,000000,16.5408,17.0377,16.5408,16.6595,4903455.2432182,0
+WSM.US,D,20120917,000000,16.5866,16.668,16.3803,16.3837,2876028.7903359,0
+WSM.US,D,20120918,000000,16.3502,16.3612,15.9577,16.0953,3876894.9057679,0
+WSM.US,D,20120919,000000,16.1607,16.4216,16.0911,16.34,3225610.5022273,0
+WSM.US,D,20120920,000000,16.1934,16.4968,16.0103,16.4888,4999001.9999099,0
+WSM.US,D,20120921,000000,16.6,16.7798,16.3358,16.4452,9342538.2900235,0
+WSM.US,D,20120924,000000,16.4366,16.4702,16.3207,16.3983,2543520.9217251,0
+WSM.US,D,20120925,000000,16.448,16.5078,16.172,16.1892,2964491.2014615,0
+WSM.US,D,20120926,000000,16.1853,16.3089,16.0103,16.2833,4319669.6729011,0
+WSM.US,D,20120927,000000,16.0808,16.5266,16.0808,16.4329,4564689.1486705,0
+WSM.US,D,20120928,000000,16.344,16.5038,16.1158,16.4296,2972427.0207117,0
+WSM.US,D,20121001,000000,16.4702,16.5672,16.369,16.4106,4287058.0195126,0
+WSM.US,D,20121002,000000,16.4414,16.5966,16.3902,16.5408,3418290.7568927,0
+WSM.US,D,20121003,000000,16.6085,16.8891,16.5369,16.5824,3613170.4758391,0
+WSM.US,D,20121004,000000,16.6,16.8101,16.6,16.7391,2867763.3683693,0
+WSM.US,D,20121005,000000,16.8337,17.0246,16.8143,16.8848,3058284.3026745,0
+WSM.US,D,20121008,000000,16.8021,17.0553,16.7726,16.9265,2595640.4076848,0
+WSM.US,D,20121009,000000,16.8664,17.0212,16.6832,16.7206,4537989.2157989,0
+WSM.US,D,20121010,000000,16.8337,17.3285,16.8058,17.0553,7527667.558177,0
+WSM.US,D,20121011,000000,17.2104,17.3562,16.8578,17.0212,2957413.1944092,0
+WSM.US,D,20121012,000000,17.0585,17.1761,16.8698,17.0377,2390553.5687175,0
+WSM.US,D,20121015,000000,17.1333,17.3066,17.0898,17.2769,3418856.9974571,0
+WSM.US,D,20121016,000000,17.3365,17.9323,17.2815,17.5995,4745404.4021609,0
+WSM.US,D,20121017,000000,17.606,17.7468,17.5082,17.6501,3712245.6718672,0
+WSM.US,D,20121018,000000,17.6251,17.9489,17.6251,17.9067,2960772.6067116,0
+WSM.US,D,20121019,000000,17.875,17.9067,17.5532,17.6696,3038499.6883349,0
+WSM.US,D,20121022,000000,17.6436,17.7468,17.3562,17.6356,2837059.6076281,0
+WSM.US,D,20121023,000000,17.5229,17.6025,17.3169,17.3601,4028461.4472307,0
+WSM.US,D,20121024,000000,17.3676,17.4765,17.2267,17.2308,2819778.7062311,0
+WSM.US,D,20121025,000000,17.3743,17.4491,17.123,17.2507,2082229.243008,0
+WSM.US,D,20121026,000000,17.2431,17.3633,16.9791,17.2308,2402123.4692006,0
+WSM.US,D,20121031,000000,17.3411,17.5967,17.1569,17.3562,3679522.0380686,0
+WSM.US,D,20121101,000000,17.4122,18.0117,17.389,17.9313,4597446.587876,0
+WSM.US,D,20121102,000000,18.0355,18.0459,17.4869,17.5323,3183028.366666,0
+WSM.US,D,20121105,000000,17.5372,17.8362,17.4944,17.7274,2222227.9968257,0
+WSM.US,D,20121106,000000,17.7203,17.8438,17.5967,17.6753,2190009.3312912,0
+WSM.US,D,20121107,000000,17.5281,17.548,17.1631,17.3743,2199504.4249308,0
+WSM.US,D,20121108,000000,17.3676,17.5574,17.0297,17.0329,3535620.8726018,0
+WSM.US,D,20121109,000000,16.9474,17.3478,16.8825,16.9791,3233523.0802604,0
+WSM.US,D,20121112,000000,16.9871,17.2431,16.9577,17.0576,2331544.1182812,0
+WSM.US,D,20121113,000000,17.0363,17.4122,16.9052,17.2891,4687157.6862154,0
+WSM.US,D,20121114,000000,17.3411,17.4373,16.8749,16.935,5987085.4458892,0
+WSM.US,D,20121115,000000,16.7357,17.0363,16.2076,16.3155,11569596.234348,0
+WSM.US,D,20121116,000000,16.2482,16.3642,16.0116,16.2294,4449710.6215732,0
+WSM.US,D,20121119,000000,16.4968,16.9995,16.4968,16.901,5173042.7983917,0
+WSM.US,D,20121120,000000,16.893,16.901,16.544,16.7807,3346690.9052551,0
+WSM.US,D,20121121,000000,16.7887,16.893,16.6767,16.82,1302211.7374716,0
+WSM.US,D,20121123,000000,16.893,17.1263,16.7926,17.0777,711774.95336316,0
+WSM.US,D,20121126,000000,16.9995,17.0898,16.6203,16.7504,1810685.1999151,0
+WSM.US,D,20121127,000000,16.7139,16.919,16.6278,16.6733,3366213.5276918,0
+WSM.US,D,20121128,000000,16.6686,16.928,16.477,16.8971,3047910.2684575,0
+WSM.US,D,20121129,000000,16.8971,17.0363,16.7097,16.928,2666616.9721342,0
+WSM.US,D,20121130,000000,16.935,17.0268,16.7926,16.9909,2456376.9214655,0
+WSM.US,D,20121203,000000,17.2919,17.6038,16.9995,17.2729,4869404.7472023,0
+WSM.US,D,20121204,000000,17.3847,17.3847,16.8793,16.9752,2974554.6485033,0
+WSM.US,D,20121205,000000,16.9752,17.0733,16.6686,16.7553,1773742.2287782,0
+WSM.US,D,20121206,000000,16.696,16.7585,16.53,16.6047,2430674.2480953,0
+WSM.US,D,20121207,000000,16.7357,16.822,16.5369,16.6241,2235617.0507627,0
+WSM.US,D,20121210,000000,16.6127,16.721,16.5522,16.6006,2162470.6017632,0
+WSM.US,D,20121211,000000,16.7173,16.8418,16.3679,16.4124,3576666.974991,0
+WSM.US,D,20121212,000000,16.5337,16.6482,16.3679,16.4101,1274389.8876615,0
+WSM.US,D,20121213,000000,16.4366,16.5928,16.2554,16.3348,1344050.1540831,0
+WSM.US,D,20121214,000000,16.4882,16.4882,16.093,16.2104,1812713.5243241,0
+WSM.US,D,20121217,000000,16.2364,16.5369,16.1986,16.5219,2036771.5350292,0
+WSM.US,D,20121218,000000,16.53,16.8158,16.4722,16.7958,2405590.6362373,0
+WSM.US,D,20121219,000000,16.7807,16.8906,16.7173,16.7466,2396209.6358456,0
+WSM.US,D,20121220,000000,16.699,16.8712,16.5928,16.6733,3872728.3893779,0
+WSM.US,D,20121221,000000,16.136,16.4504,15.9955,16.3116,6272897.4834967,0
+WSM.US,D,20121224,000000,16.2664,16.4812,16.2664,16.3079,625754.9828802,0
+WSM.US,D,20121226,000000,16.3116,16.3274,16.0756,16.1394,1444773.3636934,0
+WSM.US,D,20121227,000000,16.1706,16.3009,15.7631,16.2482,2205794.3434366,0
+WSM.US,D,20121228,000000,16.1418,16.2222,15.8608,16.0344,2494420.6811618,0
+WSM.US,D,20121231,000000,16.0429,16.4812,15.9955,16.4323,2610337.3082982,0
+WSM.US,D,20130102,000000,16.893,17.1751,16.5824,17.0613,5705080.7422244,0
+WSM.US,D,20130103,000000,17.1263,17.3743,17.0859,17.1414,3457046.5429701,0
+WSM.US,D,20130104,000000,17.2157,17.4576,17.1793,17.4163,2837420.9029135,0
+WSM.US,D,20130107,000000,17.3808,17.3808,16.9956,17.1125,2003914.7924413,0
+WSM.US,D,20130108,000000,17.105,17.3526,17.0467,17.2853,2707082.0440936,0
+WSM.US,D,20130109,000000,17.3411,17.3526,17.1485,17.1751,1584121.3634297,0
+WSM.US,D,20130110,000000,17.2267,17.2891,17.0657,17.2388,2238632.0704832,0
+WSM.US,D,20130111,000000,17.2729,17.3936,17.2431,17.3936,1695148.8836053,0
+WSM.US,D,20130114,000000,17.4334,17.6114,17.3365,17.4334,1502143.2518993,0
+WSM.US,D,20130115,000000,17.3203,17.7907,17.3203,17.7609,3169292.8073088,0
+WSM.US,D,20130116,000000,17.6828,17.8168,17.548,17.6948,4149755.2468887,0
+WSM.US,D,20130117,000000,16.954,17.0733,16.3869,16.7736,12901375.025757,0
+WSM.US,D,20130118,000000,16.777,16.7958,16.53,16.7325,4805827.3411696,0
+WSM.US,D,20130122,000000,16.7504,16.7807,16.5783,16.6127,2838933.6948685,0
+WSM.US,D,20130123,000000,16.6203,16.6516,16.4646,16.518,2248114.4870954,0
+WSM.US,D,20130124,000000,16.5749,16.9369,16.5546,16.778,3299333.7559807,0
+WSM.US,D,20130125,000000,16.8689,17.3562,16.8044,17.0595,5539218.7393542,0
+WSM.US,D,20130128,000000,17.0562,17.0761,16.7448,16.8806,1301732.1232624,0
+WSM.US,D,20130129,000000,16.8806,17.0453,16.8806,16.9412,1692021.8834748,0
+WSM.US,D,20130130,000000,16.9412,17.0051,16.4088,16.4495,3324436.3833799,0
+WSM.US,D,20130131,000000,16.4962,16.6127,16.423,16.6006,3684863.2923458,0
+WSM.US,D,20130201,000000,16.6842,17.0251,16.669,16.9852,3619179.386901,0
+WSM.US,D,20130204,000000,16.9214,17.0643,16.8725,16.9412,2764350.516079,0
+WSM.US,D,20130205,000000,16.9214,17.0883,16.8881,17.041,2500934.5604878,0
+WSM.US,D,20130206,000000,17.0174,17.4377,16.9975,17.4273,2414811.0609464,0
+WSM.US,D,20130207,000000,17.4295,17.5584,17.1785,17.3714,2461895.6541282,0
+WSM.US,D,20130208,000000,17.4163,17.5021,17.2584,17.4542,1371779.0390245,0
+WSM.US,D,20130211,000000,17.4495,17.4846,17.3066,17.3526,2122499.9338784,0
+WSM.US,D,20130212,000000,17.4017,17.6842,17.3526,17.6842,2640768.512947,0
+WSM.US,D,20130213,000000,17.6804,17.8916,17.62,17.8565,3079955.6812817,0
+WSM.US,D,20130214,000000,17.8286,18.0307,17.8111,17.8565,2136404.5202697,0
+WSM.US,D,20130215,000000,17.8192,17.9262,17.688,17.786,2158481.563759,0
+WSM.US,D,20130219,000000,17.8386,18.0152,17.8154,17.9172,2316640.1595508,0
+WSM.US,D,20130220,000000,17.9895,17.9895,17.4122,17.4618,3038182.762646,0
+WSM.US,D,20130221,000000,17.4197,17.4618,16.9663,17.1519,2919975.8191976,0
+WSM.US,D,20130222,000000,17.2423,17.3132,17.0761,17.1111,2832449.3952735,0
+WSM.US,D,20130225,000000,17.1934,17.2584,16.5716,16.5866,4058132.0302259,0
+WSM.US,D,20130226,000000,16.7036,17.0292,16.4607,16.6174,4095132.0479868,0
+WSM.US,D,20130227,000000,16.6454,17.0051,16.5889,16.9483,2463501.4109519,0
+WSM.US,D,20130228,000000,16.9256,17.2885,16.8488,17.1287,2307728.2091787,0
+WSM.US,D,20130301,000000,17.0534,17.2299,16.9734,17.0761,3487410.1368054,0
+WSM.US,D,20130304,000000,17.0964,17.5977,16.9521,17.1139,3153617.6627355,0
+WSM.US,D,20130305,000000,17.2016,17.4495,17.1471,17.1785,2901934.2961473,0
+WSM.US,D,20130306,000000,17.2423,17.3808,17.1519,17.1934,2378051.9067091,0
+WSM.US,D,20130307,000000,17.1665,17.2341,16.9734,17.1443,2024436.787217,0
+WSM.US,D,20130308,000000,17.2725,17.4727,17.1168,17.4652,1317191.7583673,0
+WSM.US,D,20130311,000000,17.4495,17.6265,17.4017,17.4878,1635552.0642255,0
+WSM.US,D,20130312,000000,17.4727,17.4979,17.2044,17.2229,2043507.2623374,0
+WSM.US,D,20130313,000000,17.1443,17.1665,16.9663,17.0127,4855107.1729568,0
+WSM.US,D,20130314,000000,17.0804,17.1367,16.9701,16.9885,2755138.5427216,0
+WSM.US,D,20130315,000000,16.9176,17.0534,16.7817,16.981,4642665.545169,0
+WSM.US,D,20130318,000000,16.8125,17.3772,16.8125,17.1873,4736693.1713916,0
+WSM.US,D,20130319,000000,17.2341,17.2423,16.7182,17.0562,9106194.1267785,0
+WSM.US,D,20130320,000000,18.0728,19.0482,17.9857,18.808,23099538.7265,0
+WSM.US,D,20130321,000000,18.6375,18.808,18.5669,18.698,5630423.6141076,0
+WSM.US,D,20130322,000000,18.7852,18.8127,18.5859,18.7993,3539626.8133095,0
+WSM.US,D,20130325,000000,18.861,19.1822,18.8387,19.0692,4862954.253014,0
+WSM.US,D,20130326,000000,19.124,19.2604,19.0988,19.2534,3493195.0870469,0
+WSM.US,D,20130327,000000,19.1524,19.2902,19.0776,19.2387,3209690.2684547,0
+WSM.US,D,20130328,000000,19.2424,19.4753,19.2263,19.4388,3318311.2662325,0
+WSM.US,D,20130401,000000,19.4458,19.4535,19.065,19.1662,3431853.06354,0
+WSM.US,D,20130402,000000,19.2387,19.4535,19.2192,19.3096,2817976.45548,0
+WSM.US,D,20130403,000000,19.2945,19.3806,18.7993,18.9091,4268860.1464557,0
+WSM.US,D,20130404,000000,18.9707,19.1866,18.8429,19.124,2817241.1878818,0
+WSM.US,D,20130405,000000,18.8429,19.1524,18.808,19.1283,2792337.1672476,0
+WSM.US,D,20130408,000000,19.1089,19.4501,19.1089,19.4501,1918678.6848289,0
+WSM.US,D,20130409,000000,19.5325,19.6044,19.2689,19.4941,3022306.8984698,0
+WSM.US,D,20130410,000000,19.5089,19.7385,19.4501,19.656,2626204.7211227,0
+WSM.US,D,20130411,000000,19.6604,19.8974,19.3848,19.4227,3281338.7153648,0
+WSM.US,D,20130412,000000,19.5855,19.8344,19.5405,19.7539,4086444.0584348,0
+WSM.US,D,20130415,000000,19.6191,19.7436,19.2499,19.2991,4321805.7520444,0
+WSM.US,D,20130416,000000,19.4753,19.8263,19.3527,19.8079,3413891.8283308,0
+WSM.US,D,20130417,000000,19.6305,19.6938,19.4535,19.6419,3092628.4831621,0
+WSM.US,D,20130418,000000,19.656,19.7772,19.3559,19.4161,2564951.4368089,0
+WSM.US,D,20130419,000000,19.4719,19.8458,19.3806,19.725,2517729.5091619,0
+WSM.US,D,20130422,000000,19.7901,19.8907,19.3701,19.6386,2169795.8108529,0
+WSM.US,D,20130423,000000,19.7645,19.8799,19.5051,19.7436,1406490.8533115,0
+WSM.US,D,20130424,000000,19.6797,19.9495,19.6555,19.8733,2113235.1395727,0
+WSM.US,D,20130425,000000,19.9419,20.278,19.9305,20.233,2351419.5846514,0
+WSM.US,D,20130426,000000,20.101,20.3503,19.8467,19.9755,2996209.1244073,0
+WSM.US,D,20130429,000000,19.9889,20.2258,19.9608,20.1922,1850133.9968322,0
+WSM.US,D,20130430,000000,20.2151,20.4189,20.1955,20.375,3534591.9205319,0
+WSM.US,D,20130501,000000,20.3542,20.5061,20.0924,20.1426,1669591.9960519,0
+WSM.US,D,20130502,000000,20.1885,20.453,20.152,20.3575,1623394.794799,0
+WSM.US,D,20130503,000000,20.5439,20.713,20.3778,20.4308,1638081.1312229,0
+WSM.US,D,20130506,000000,20.4346,20.6594,20.3897,20.6324,1346617.2521633,0
+WSM.US,D,20130507,000000,20.7082,20.9211,20.6235,20.9173,1963544.7981884,0
+WSM.US,D,20130508,000000,20.9245,21.1019,20.7759,21.0953,2268444.2136197,0
+WSM.US,D,20130509,000000,21.0575,21.3632,21.0329,21.3041,3191205.0494396,0
+WSM.US,D,20130510,000000,21.3386,21.6533,21.297,21.6062,2026820.0683976,0
+WSM.US,D,20130513,000000,21.6255,21.7172,21.455,21.5706,2366165.0805374,0
+WSM.US,D,20130514,000000,21.5618,21.6381,21.3793,21.418,2689032.0696916,0
+WSM.US,D,20130515,000000,21.4148,21.5318,21.0764,21.2363,4355237.1865481,0
+WSM.US,D,20130516,000000,21.2278,21.2397,20.8189,20.9173,4664009.4338979,0
+WSM.US,D,20130517,000000,20.4445,20.9047,20.4375,20.8592,4706357.0444494,0
+WSM.US,D,20130520,000000,20.8709,21.1223,20.8146,21.0986,2992934.225622,0
+WSM.US,D,20130521,000000,21.0827,21.3192,21.0575,21.1933,1910996.4061298,0
+WSM.US,D,20130522,000000,21.1796,21.4485,20.6235,20.8875,3440830.5118877,0
+WSM.US,D,20130523,000000,20.7048,21.6533,20.6477,21.5193,5147769.0311204,0
+WSM.US,D,20130524,000000,21.2922,21.4252,20.6046,21.0788,7552425.7929944,0
+WSM.US,D,20130528,000000,21.4105,21.4584,20.9656,21.1554,2805462.1164441,0
+WSM.US,D,20130529,000000,20.9973,20.9973,20.5874,20.7271,2642718.6623527,0
+WSM.US,D,20130530,000000,20.7048,20.9699,20.6235,20.6722,2146214.4267603,0
+WSM.US,D,20130531,000000,20.6002,20.9345,20.482,20.482,1739875.5496617,0
+WSM.US,D,20130603,000000,20.5018,20.5548,20.1426,20.3542,3651114.932153,0
+WSM.US,D,20130604,000000,20.3542,20.5951,19.7691,20.0706,4399393.3863644,0
+WSM.US,D,20130605,000000,20.0057,20.1649,19.8175,19.8605,3176799.7204598,0
+WSM.US,D,20130606,000000,19.8885,20.0858,19.8047,20.0706,1811473.2884615,0
+WSM.US,D,20130607,000000,20.2151,20.551,20.152,20.5137,1794369.8654502,0
+WSM.US,D,20130610,000000,20.5411,20.6883,20.3855,20.5586,1841422.7660632,0
+WSM.US,D,20130611,000000,20.3358,20.5838,20.1804,20.4697,1790837.2004379,0
+WSM.US,D,20130612,000000,20.5951,20.7048,20.4375,20.4937,2054022.8566954,0
+WSM.US,D,20130613,000000,20.5226,21.2734,20.4782,21.2009,2835766.5508174,0
+WSM.US,D,20130614,000000,21.2577,21.5091,20.9471,21.0867,2744601.8199845,0
+WSM.US,D,20130617,000000,21.3226,21.4408,21.0656,21.297,2327409.2944598,0
+WSM.US,D,20130618,000000,21.3111,21.5662,21.2363,21.5497,1379613.4420543,0
+WSM.US,D,20130619,000000,21.5396,21.7703,21.3003,21.3041,2504454.5484726,0
+WSM.US,D,20130620,000000,21.1464,21.1639,20.6477,20.7304,2533100.4050737,0
+WSM.US,D,20130621,000000,20.8506,20.9471,20.0961,20.6404,4909778.9671311,0
+WSM.US,D,20130624,000000,20.322,20.6112,19.992,20.5018,2647485.2247139,0
+WSM.US,D,20130625,000000,20.684,20.772,20.4881,20.5439,2540805.92499,0
+WSM.US,D,20130626,000000,20.7532,20.9047,20.6964,20.8108,2079634.6780348,0
+WSM.US,D,20130627,000000,21.0376,21.2397,20.9245,21.1095,2044339.7204803,0
+WSM.US,D,20130628,000000,21.0697,21.5618,21.0418,21.2118,5491062.9373439,0
+WSM.US,D,20130701,000000,21.3079,21.6255,21.2317,21.4821,2143788.8888214,0
+WSM.US,D,20130702,000000,21.4857,21.8054,21.2538,21.3414,2077050.6772513,0
+WSM.US,D,20130703,000000,21.2734,21.5782,21.2194,21.5161,627861.48229245,0
+WSM.US,D,20130705,000000,21.7069,21.8806,21.4512,21.87,1464809.4057461,0
+WSM.US,D,20130708,000000,21.8806,22.1919,21.8806,22.0211,2018298.9930418,0
+WSM.US,D,20130709,000000,22.1076,22.2407,21.9686,22.1663,2340189.8510745,0
+WSM.US,D,20130710,000000,22.1499,22.2331,22.0131,22.1573,2218103.7371938,0
+WSM.US,D,20130711,000000,22.4806,22.8783,22.3245,22.4731,2264265.0202021,0
+WSM.US,D,20130712,000000,22.4083,22.5597,22.3207,22.4887,1832041.7656716,0
+WSM.US,D,20130715,000000,22.5375,22.7916,22.4887,22.5678,2346838.9520277,0
+WSM.US,D,20130716,000000,22.5636,22.6203,22.1303,22.3245,2085168.2005632,0
+WSM.US,D,20130717,000000,22.3979,22.51,22.024,22.1887,1775696.6038598,0
+WSM.US,D,20130718,000000,22.2261,22.4121,22.0751,22.2956,1990136.9763256,0
+WSM.US,D,20130719,000000,22.2956,22.2956,21.9827,22.0964,2258837.13957,0
+WSM.US,D,20130722,000000,22.1455,22.4495,22.1011,22.4153,1400710.1287458,0
+WSM.US,D,20130723,000000,22.4197,22.4386,22.2299,22.4035,1535906.4019574,0
+WSM.US,D,20130724,000000,22.5066,22.5066,22.0447,22.0765,1856656.3275099,0
+WSM.US,D,20130725,000000,21.9842,22.2985,21.9657,22.103,2841122.5949599,0
+WSM.US,D,20130726,000000,22.0366,22.1523,21.871,21.9772,1840526.9227825,0
+WSM.US,D,20130729,000000,21.9321,21.9842,21.7632,21.8294,1662290.0281795,0
+WSM.US,D,20130730,000000,21.9359,22.0917,21.8214,22.0617,1713902.4330369,0
+WSM.US,D,20130731,000000,22.1327,22.5876,22.0617,22.457,2624263.0230688,0
+WSM.US,D,20130801,000000,22.6496,22.9852,22.6454,22.8805,2945528.4810753,0
+WSM.US,D,20130802,000000,22.892,23.1683,22.838,23.1216,1252600.1901302,0
+WSM.US,D,20130805,000000,23.1281,23.4203,23.0912,23.3998,2283092.5189609,0
+WSM.US,D,20130806,000000,23.3605,23.3605,22.9922,23.3288,2626101.1920644,0
+WSM.US,D,20130807,000000,23.1683,23.2257,22.8092,22.909,1555120.5500568,0
+WSM.US,D,20130808,000000,23.0793,23.3765,22.9776,23.3462,1270248.7253265,0
+WSM.US,D,20130809,000000,23.2664,23.4117,23.014,23.1216,1611030.4672558,0
+WSM.US,D,20130812,000000,23.026,23.3175,22.9112,23.2696,2159848.569897,0
+WSM.US,D,20130813,000000,23.2219,23.2664,22.8519,23.0467,2827904.6808946,0
+WSM.US,D,20130814,000000,22.9885,23.0027,22.324,22.4948,2738871.803529,0
+WSM.US,D,20130815,000000,22.2837,22.4153,22.0106,22.1877,2475933.3493089,0
+WSM.US,D,20130816,000000,22.2066,22.4887,22.1673,22.243,1322526.6741305,0
+WSM.US,D,20130819,000000,22.2138,22.3477,22.0405,22.0532,1153467.9474782,0
+WSM.US,D,20130820,000000,22.2468,22.8304,22.243,22.5029,1883381.6144365,0
+WSM.US,D,20130821,000000,22.4083,22.5493,21.7333,22.0154,4046308.5891916,0
+WSM.US,D,20130822,000000,22.229,22.3429,22.0845,22.1327,2033156.4693378,0
+WSM.US,D,20130823,000000,22.243,22.4495,22.13,22.4121,2595790.4191776,0
+WSM.US,D,20130826,000000,22.4887,23.149,22.4887,22.9776,3114707.6394894,0
+WSM.US,D,20130827,000000,22.8124,23.1216,22.6331,22.6793,3097796.4847294,0
+WSM.US,D,20130828,000000,22.8163,23.4879,21.7026,21.7362,14243789.843285,0
+WSM.US,D,20130829,000000,21.4575,21.8592,21.2751,21.6958,6840395.1862422,0
+WSM.US,D,20130830,000000,21.7708,21.8384,21.4654,21.5228,3004398.4842084,0
+WSM.US,D,20130903,000000,21.321,21.6912,21.1148,21.3428,4311803.5773024,0
+WSM.US,D,20130904,000000,21.2089,21.4403,21.1848,21.2984,3719055.3485028,0
+WSM.US,D,20130905,000000,21.3169,21.4128,21.2061,21.2984,1965868.9199071,0
+WSM.US,D,20130906,000000,21.3329,21.4682,20.9277,21.0921,2273029.0719193,0
+WSM.US,D,20130909,000000,21.1611,21.5042,21.1526,21.393,2247453.1688246,0
+WSM.US,D,20130910,000000,21.4807,21.5184,21.2908,21.3689,1614527.2140234,0
+WSM.US,D,20130911,000000,21.3736,21.6298,21.2833,21.5,1400862.2530765,0
+WSM.US,D,20130912,000000,21.5081,21.641,21.3017,21.3892,1270567.7638533,0
+WSM.US,D,20130913,000000,21.436,21.7333,21.4087,21.7214,1798189.8764205,0
+WSM.US,D,20130916,000000,22.0305,22.0532,21.7333,21.7632,1495933.6212346,0
+WSM.US,D,20130917,000000,21.739,22.1563,21.7333,22.0693,2368478.6380662,0
+WSM.US,D,20130918,000000,22.0988,22.3902,21.7863,22.1991,3364546.498568,0
+WSM.US,D,20130919,000000,22.0765,22.1187,21.6746,21.6998,3440691.0645847,0
+WSM.US,D,20130920,000000,21.7517,21.7788,21.2553,21.3817,5551684.4831178,0
+WSM.US,D,20130923,000000,21.3892,21.4248,21.0664,21.2378,2868612.7292157,0
+WSM.US,D,20130924,000000,21.2666,21.5308,21.0547,21.3774,2300202.280486,0
+WSM.US,D,20130925,000000,21.436,21.4682,21.0831,21.1057,2664341.4456878,0
+WSM.US,D,20130926,000000,21.2833,21.6785,21.1881,21.2482,3145443.0927995,0
+WSM.US,D,20130927,000000,21.2061,21.3892,21.1303,21.3585,2088020.5317634,0
+WSM.US,D,20130930,000000,21.0831,21.5152,21.0768,21.4432,2441261.6789427,0
+WSM.US,D,20131001,000000,21.5081,21.73,21.3892,21.5308,2834251.6460244,0
+WSM.US,D,20131002,000000,21.3622,21.5492,21.2378,21.5152,1855035.7808207,0
+WSM.US,D,20131003,000000,21.428,21.5345,21.0921,21.2336,2434530.1773102,0
+WSM.US,D,20131004,000000,21.2336,21.2336,21.0045,21.0296,3156831.289221,0
+WSM.US,D,20131007,000000,20.8738,20.9515,20.6542,20.668,3207729.5548593,0
+WSM.US,D,20131008,000000,20.668,20.6949,20.1264,20.1922,4116387.1975227,0
+WSM.US,D,20131009,000000,20.2182,20.3146,19.8629,19.9845,4420371.7541321,0
+WSM.US,D,20131010,000000,20.2298,20.4323,20.0735,20.1454,4009579.0146855,0
+WSM.US,D,20131011,000000,20.0044,20.482,20.0044,20.3754,2947837.8129283,0
+WSM.US,D,20131014,000000,20.2518,20.3864,20.1559,20.3252,2289701.4759936,0
+WSM.US,D,20131015,000000,20.2812,20.332,19.7664,19.897,3931627.9722421,0
+WSM.US,D,20131016,000000,20.0696,20.1685,19.9248,20.1184,3257493.2265313,0
+WSM.US,D,20131017,000000,19.9879,20.3366,19.9401,20.1714,4437652.6555291,0
+WSM.US,D,20131018,000000,20.2226,20.3982,20.1757,20.2226,2587560.9154555,0
+WSM.US,D,20131021,000000,20.2258,20.303,20.1076,20.2674,3098307.7915074,0
+WSM.US,D,20131022,000000,20.4048,20.5425,20.2746,20.4672,3548249.3048857,0
+WSM.US,D,20131023,000000,20.3933,20.5123,20.3016,20.3575,2665890.1558875,0
+WSM.US,D,20131024,000000,20.3503,20.6509,20.2841,20.6102,4422611.3623339,0
+WSM.US,D,20131025,000000,20.6182,20.6792,20.386,20.5359,2290495.9030538,0
+WSM.US,D,20131028,000000,20.499,20.5241,20.1619,20.4156,2628093.5982288,0
+WSM.US,D,20131029,000000,20.4587,20.5699,20.2978,20.3613,2731544.4816015,0
+WSM.US,D,20131030,000000,20.3976,20.6509,20.2594,20.412,2840653.5449403,0
+WSM.US,D,20131031,000000,20.375,20.4242,20.0209,20.1241,3014821.1136976,0
+WSM.US,D,20131101,000000,20.1364,20.3575,19.8416,19.9566,4472966.6286249,0
+WSM.US,D,20131104,000000,19.9717,20.4672,19.9211,20.3783,3649547.2064119,0
+WSM.US,D,20131105,000000,20.3391,20.792,20.1908,20.5699,3236100.7425302,0
+WSM.US,D,20131106,000000,20.604,20.6064,20.2472,20.4786,2224087.2942005,0
+WSM.US,D,20131107,000000,20.8155,20.9154,20.2472,20.266,4019452.3063137,0
+WSM.US,D,20131108,000000,20.2429,20.7082,20.2283,20.7006,2299074.0250338,0
+WSM.US,D,20131111,000000,20.7205,21.272,20.6363,21.1148,4203442.4585895,0
+WSM.US,D,20131112,000000,21.0764,21.2449,21.066,21.2028,2716915.1918016,0
+WSM.US,D,20131113,000000,21.1431,21.5098,21.1057,21.4635,2834255.8717002,0
+WSM.US,D,20131114,000000,21.4257,21.6052,21.2799,21.572,2249612.4891848,0
+WSM.US,D,20131115,000000,21.624,21.7788,21.5066,21.7632,2463681.0021759,0
+WSM.US,D,20131118,000000,21.8389,21.8555,21.5024,21.5875,1728170.4275515,0
+WSM.US,D,20131119,000000,21.543,21.5989,21.2879,21.3599,6155176.4927714,0
+WSM.US,D,20131120,000000,21.418,21.5549,21.1886,21.3026,6253579.8063387,0
+WSM.US,D,20131121,000000,22.5498,23.0543,22.3037,22.926,14923684.185182,0
+WSM.US,D,20131122,000000,22.9378,22.9985,22.5498,22.5498,3479808.1459473,0
+WSM.US,D,20131125,000000,22.6302,22.6979,22.4192,22.6033,2313282.8600863,0
+WSM.US,D,20131126,000000,22.6938,22.756,22.545,22.6692,2410071.9654783,0
+WSM.US,D,20131127,000000,22.6979,22.8178,22.6302,22.7874,1832819.2900283,0
+WSM.US,D,20131129,000000,22.9378,22.9474,22.6467,22.6874,712224.98784141,0
+WSM.US,D,20131202,000000,22.5985,22.8012,22.5066,22.6033,1614561.0194302,0
+WSM.US,D,20131203,000000,22.485,22.6505,22.4225,22.6033,2166478.655309,0
+WSM.US,D,20131204,000000,22.4617,22.6808,22.3651,22.4806,2840102.0942417,0
+WSM.US,D,20131205,000000,22.4495,22.5886,22.2824,22.3121,2069239.5154387,0
+WSM.US,D,20131206,000000,22.5772,22.6808,22.2426,22.27,2191236.8901262,0
+WSM.US,D,20131209,000000,22.3235,22.4263,22.1162,22.1819,2008461.6196582,0
+WSM.US,D,20131210,000000,22.1081,22.457,22.0235,22.27,2120169.4736461,0
+WSM.US,D,20131211,000000,22.3159,22.511,22.2539,22.3349,3956529.8800384,0
+WSM.US,D,20131212,000000,22.2824,22.485,22.2539,22.3975,3175844.7177173,0
+WSM.US,D,20131213,000000,22.5317,22.8408,22.308,22.3424,2877814.1383835,0
+WSM.US,D,20131216,000000,22.4428,22.5317,22.1253,22.1357,2121982.2885865,0
+WSM.US,D,20131217,000000,22.1697,22.3733,22.0784,22.3159,1550992.0647494,0
+WSM.US,D,20131218,000000,22.3539,22.8688,22.2539,22.756,2705556.5751113,0
+WSM.US,D,20131219,000000,22.6628,22.8012,22.4386,22.4617,1643587.1868582,0
+WSM.US,D,20131220,000000,22.4537,22.6938,22.1783,22.2193,5314807.8847154,0
+WSM.US,D,20131223,000000,22.3576,22.6345,22.3382,22.5814,1929439.3683862,0
+WSM.US,D,20131224,000000,22.6302,22.6628,22.3121,22.3651,1255154.6111828,0
+WSM.US,D,20131226,000000,22.3613,22.6264,22.27,22.4263,1834864.5171408,0
+WSM.US,D,20131227,000000,22.4617,22.6033,22.3037,22.431,1029708.4659603,0
+WSM.US,D,20131230,000000,22.457,22.6692,22.4148,22.5858,1420342.6187546,0
+WSM.US,D,20131231,000000,22.5814,22.688,22.2781,22.3651,1646374.0200826,0
+WSM.US,D,20140102,000000,22.4035,22.7921,22.2851,22.5919,2835840.5001448,0
+WSM.US,D,20140103,000000,22.5814,22.7529,22.5729,22.6648,1269919.12261,0
+WSM.US,D,20140106,000000,22.6938,22.8654,22.5389,22.7273,3369152.4852469,0
+WSM.US,D,20140107,000000,22.756,22.9772,22.7111,22.8219,3715051.5206329,0
+WSM.US,D,20140108,000000,22.8219,22.9043,22.485,22.8948,3012167.3892626,0
+WSM.US,D,20140109,000000,22.5066,22.6382,22.1819,22.2894,5204828.332151,0
+WSM.US,D,20140110,000000,22.3539,22.4083,22.1861,22.3382,2835832.0487931,0
+WSM.US,D,20140113,000000,22.3235,22.3235,21.7296,21.8389,4260039.0481143,0
+WSM.US,D,20140114,000000,21.8754,21.9284,21.668,21.6823,2775041.475985,0
+WSM.US,D,20140115,000000,21.721,21.739,21.4384,21.4412,2679044.6848152,0
+WSM.US,D,20140116,000000,21.4026,21.4026,20.7456,20.8199,7369855.4678048,0
+WSM.US,D,20140117,000000,20.8686,20.8805,20.6685,20.7654,2982682.7360048,0
+WSM.US,D,20140121,000000,20.8922,21.0205,20.6006,20.7082,2822231.7110633,0
+WSM.US,D,20140122,000000,20.7006,20.7384,20.552,20.6645,2050367.6470833,0
+WSM.US,D,20140123,000000,20.535,20.9245,20.4568,20.862,3382161.2283574,0
+WSM.US,D,20140124,000000,20.7384,20.9312,20.6036,20.6358,3557076.7417408,0
+WSM.US,D,20140127,000000,20.6395,20.9741,20.5818,20.6589,3426494.9065595,0
+WSM.US,D,20140128,000000,20.6547,21.031,20.6547,20.9211,2816539.7256902,0
+WSM.US,D,20140129,000000,20.7384,20.9041,20.3915,20.4303,2322541.3158784,0
+WSM.US,D,20140130,000000,20.6717,20.7848,20.4365,20.4612,4547560.3716041,0
+WSM.US,D,20140131,000000,20.2364,21.2208,20.1871,21.0441,4204701.7099935,0
+WSM.US,D,20140203,000000,21.0125,21.1213,20.4337,20.5388,5234209.4563506,0
+WSM.US,D,20140204,000000,20.4937,20.6467,20.3121,20.3996,4710257.3432609,0
+WSM.US,D,20140205,000000,20.3952,20.6315,20.2486,20.5478,2719636.5270505,0
+WSM.US,D,20140206,000000,20.6717,21.1511,20.5818,21.1352,2451836.4327625,0
+WSM.US,D,20140207,000000,21.1904,21.4152,21.1257,21.3106,2580956.1840989,0
+WSM.US,D,20140210,000000,21.1724,21.5104,21.1511,21.2251,2165667.3255455,0
+WSM.US,D,20140211,000000,21.2519,21.5999,21.1762,21.4597,2803947.2116511,0
+WSM.US,D,20140212,000000,21.4716,21.6761,21.3665,21.4754,2496685.6434186,0
+WSM.US,D,20140213,000000,21.2751,21.4384,21.0716,21.2164,3418785.1609673,0
+WSM.US,D,20140214,000000,21.1511,21.3443,21.0353,21.2208,1555748.0629209,0
+WSM.US,D,20140218,000000,21.2208,21.2874,20.8497,21.0599,2046904.7057225,0
+WSM.US,D,20140219,000000,21.0277,21.322,20.978,21.0783,1479421.7928426,0
+WSM.US,D,20140220,000000,21.0902,21.3021,21.031,21.295,1955144.1545945,0
+WSM.US,D,20140221,000000,21.2984,21.3491,21.1511,21.241,3017975.5807214,0
+WSM.US,D,20140224,000000,21.271,21.5658,21.271,21.3835,1953240.4876231,0
+WSM.US,D,20140225,000000,21.423,21.5261,21.241,21.3335,3415096.1459487,0
+WSM.US,D,20140226,000000,21.4384,22.3212,21.411,22.2364,2756023.8218127,0
+WSM.US,D,20140227,000000,22.2842,22.4642,22.0637,22.0969,3106524.6182017,0
+WSM.US,D,20140228,000000,21.9705,22.5379,21.7887,22.4801,3312120.651109,0
+WSM.US,D,20140303,000000,22.3093,22.5848,22.2842,22.4021,2350906.1650354,0
+WSM.US,D,20140304,000000,22.5876,22.837,22.4291,22.7878,1759174.2112782,0
+WSM.US,D,20140305,000000,22.8015,23.027,22.7347,22.8915,2214412.6093371,0
+WSM.US,D,20140306,000000,22.905,22.989,22.6837,22.7315,2658533.2542293,0
+WSM.US,D,20140307,000000,22.7878,23.0439,22.6837,23.0316,2479556.8663521,0
+WSM.US,D,20140310,000000,23.0226,23.1551,22.776,22.8664,2350971.663011,0
+WSM.US,D,20140311,000000,22.9275,22.9308,22.6687,22.769,3757223.7656369,0
+WSM.US,D,20140312,000000,22.634,22.837,22.4555,22.7608,6408964.2459339,0
+WSM.US,D,20140313,000000,24.4146,25.424,24.123,24.9892,20621803.12644,0
+WSM.US,D,20140314,000000,24.9067,25.0649,24.6757,24.8996,6007934.9305432,0
+WSM.US,D,20140317,000000,25.0307,25.7947,25.0109,25.7691,6050462.1323187,0
+WSM.US,D,20140318,000000,25.7834,25.7834,25.479,25.547,3338146.5886822,0
+WSM.US,D,20140319,000000,25.5354,25.7094,25.3358,25.4746,2121644.2345184,0
+WSM.US,D,20140320,000000,25.436,25.6645,25.3976,25.5685,1359507.67635,0
+WSM.US,D,20140321,000000,25.5859,26.2011,25.5722,25.8544,4824397.0737016,0
+WSM.US,D,20140324,000000,25.9107,25.9372,25.4394,25.594,2650760.1234993,0
+WSM.US,D,20140325,000000,25.6943,25.861,25.424,25.5647,1841817.8667554,0
+WSM.US,D,20140326,000000,25.6726,25.8093,25.3175,25.3358,2012792.9374066,0
+WSM.US,D,20140327,000000,25.3323,25.4288,25.1273,25.301,2094861.9009679,0
+WSM.US,D,20140328,000000,25.3242,25.8415,25.3133,25.7866,2055973.0061011,0
+WSM.US,D,20140331,000000,25.8415,25.9178,25.6835,25.7218,2157849.8252191,0
+WSM.US,D,20140401,000000,25.7909,26.2656,25.737,25.9542,2918875.0306383,0
+WSM.US,D,20140402,000000,26.0077,26.1733,25.9178,25.9325,2313382.1634688,0
+WSM.US,D,20140403,000000,25.9107,26.0653,25.5424,25.614,2813917.693824,0
+WSM.US,D,20140404,000000,25.9107,25.9622,25.3584,25.3706,3227083.1502618,0
+WSM.US,D,20140407,000000,25.3868,25.4563,24.5971,24.8073,4077775.0844244,0
+WSM.US,D,20140408,000000,24.7909,25.0147,24.6058,24.868,2332585.7473785,0
+WSM.US,D,20140409,000000,24.8889,25.0474,24.6863,24.9267,1814682.6892712,0
+WSM.US,D,20140410,000000,24.7941,24.8817,24.1812,24.2352,2597765.9226381,0
+WSM.US,D,20140411,000000,24.0736,24.3406,23.653,23.7368,5666206.6372231,0
+WSM.US,D,20140414,000000,23.9157,24.1973,23.7652,24.0772,1919515.3686476,0
+WSM.US,D,20140415,000000,24.105,24.2906,23.7302,24.0856,2707574.3353304,0
+WSM.US,D,20140416,000000,24.2432,24.3327,24.0544,24.123,1371738.8951039,0
+WSM.US,D,20140417,000000,24.0818,24.2048,23.9701,24.0856,996781.99972082,0
+WSM.US,D,20140421,000000,24.0818,24.4977,24.0544,24.1513,1638662.1616526,0
+WSM.US,D,20140422,000000,24.1812,24.3009,24.0146,24.185,2624951.8082326,0
+WSM.US,D,20140423,000000,24.1188,24.477,24.0813,24.2797,1808449.8173894,0
+WSM.US,D,20140424,000000,24.3412,24.3531,24.0104,24.2352,1757319.1395791,0
+WSM.US,D,20140425,000000,24.1262,24.3531,24.0572,24.1632,1277538.0161713,0
+WSM.US,D,20140428,000000,24.2546,24.5773,23.9773,24.441,1928991.4467459,0
+WSM.US,D,20140429,000000,24.5196,24.6782,24.3678,24.4028,1678246.180197,0
+WSM.US,D,20140430,000000,24.3715,24.4656,24.1888,24.3748,1677690.5038224,0
+WSM.US,D,20140501,000000,24.4226,24.6299,24.2749,24.3412,1184676.6764838,0
+WSM.US,D,20140502,000000,24.4373,24.6705,24.3828,24.4695,1089539.8103499,0
+WSM.US,D,20140505,000000,24.3914,24.4535,24.0264,24.3289,1101320.9946256,0
+WSM.US,D,20140506,000000,24.2394,24.3204,23.7008,23.7888,1517378.9261839,0
+WSM.US,D,20140507,000000,23.8007,23.9366,23.4641,23.8334,1872454.016683,0
+WSM.US,D,20140508,000000,23.8754,24.4495,23.7667,24.0644,1452975.4005223,0
+WSM.US,D,20140509,000000,24.0885,24.6357,24.0264,24.6125,1661990.005194,0
+WSM.US,D,20140512,000000,24.7179,25.1122,24.7179,25.0478,1439480.7046887,0
+WSM.US,D,20140513,000000,24.9734,25.1369,24.7751,24.9734,1865323.1886826,0
+WSM.US,D,20140514,000000,24.8378,24.9734,24.6337,24.7677,2293891.2336011,0
+WSM.US,D,20140515,000000,24.655,24.7871,23.9298,24.5353,1747783.9020189,0
+WSM.US,D,20140516,000000,24.5281,24.868,24.3985,24.8518,1500791.0356266,0
+WSM.US,D,20140519,000000,24.8476,25.0394,24.4453,24.9897,2061312.1475402,0
+WSM.US,D,20140520,000000,24.9313,25.0038,24.592,24.6001,2634979.3370297,0
+WSM.US,D,20140521,000000,24.8604,25.0016,24.6478,24.7293,5772440.1281446,0
+WSM.US,D,20140522,000000,26.188,26.9647,25.9969,26.7469,10371566.422172,0
+WSM.US,D,20140523,000000,26.6901,26.731,26.3315,26.3782,2969481.724643,0
+WSM.US,D,20140527,000000,26.4162,26.5368,26.152,26.2027,2459789.1547159,0
+WSM.US,D,20140528,000000,26.6302,26.6651,26.3196,26.4294,2405299.0646034,0
+WSM.US,D,20140529,000000,26.4162,26.553,26.1142,26.2225,1712539.6525746,0
+WSM.US,D,20140530,000000,26.1998,26.3513,25.9515,25.9673,2122104.8331862,0
+WSM.US,D,20140602,000000,26.0431,26.2027,25.9263,25.9934,1887478.4071751,0
+WSM.US,D,20140603,000000,25.9969,26.4128,25.9722,26.2689,1571080.9277502,0
+WSM.US,D,20140604,000000,26.2027,26.47,26.1269,26.348,1567869.4141026,0
+WSM.US,D,20140605,000000,26.4043,26.445,26.029,26.392,1269955.0408547,0
+WSM.US,D,20140606,000000,26.4909,26.7105,26.4337,26.5714,1238458.9658912,0
+WSM.US,D,20140609,000000,26.6858,27.0228,26.5326,26.6302,1334895.2273496,0
+WSM.US,D,20140610,000000,26.5761,26.5998,26.348,26.5449,938864.88649215,0
+WSM.US,D,20140611,000000,26.47,26.5212,26.2652,26.3877,875737.51493783,0
+WSM.US,D,20140612,000000,26.348,26.5609,26.2542,26.2936,1093854.2253949,0
+WSM.US,D,20140613,000000,26.3877,26.4128,26.0952,26.2775,1445012.1143791,0
+WSM.US,D,20140616,000000,26.3111,26.5642,26.2344,26.5094,917816.79507291,0
+WSM.US,D,20140617,000000,26.4252,26.906,26.3782,26.5761,2522829.8999154,0
+WSM.US,D,20140618,000000,26.6302,26.9945,26.4663,26.9528,1190516.5605114,0
+WSM.US,D,20140619,000000,26.9803,27.2575,26.8889,26.9974,3786801.3837635,0
+WSM.US,D,20140620,000000,27.0997,27.1383,26.7962,27.0607,2355928.3807854,0
+WSM.US,D,20140623,000000,27.0228,27.554,26.9873,27.4493,1959568.4372116,0
+WSM.US,D,20140624,000000,27.6376,27.8673,27.4735,27.5312,3436942.890104,0
+WSM.US,D,20140625,000000,27.4267,27.704,27.3863,27.659,1443330.2953899,0
+WSM.US,D,20140626,000000,27.5279,27.781,27.3158,27.4909,1876719.8364556,0
+WSM.US,D,20140627,000000,27.457,27.8986,27.3523,27.8871,1799201.9257871,0
+WSM.US,D,20140630,000000,27.9378,27.9378,27.5605,27.8535,1641324.3374394,0
+WSM.US,D,20140701,000000,27.8446,28.3103,27.7892,28.0973,2973468.6498094,0
+WSM.US,D,20140702,000000,28.0887,28.1712,27.7934,27.9292,1192454.0328895,0
+WSM.US,D,20140703,000000,28.0547,28.1962,27.871,28.0727,799231.65363583,0
+WSM.US,D,20140707,000000,28.4389,28.5001,28.2635,28.3421,1965363.9516428,0
+WSM.US,D,20140708,000000,28.298,28.4149,28.1508,28.3141,3296506.7788357,0
+WSM.US,D,20140709,000000,28.2875,28.4953,28.0727,28.1267,2667369.1424359,0
+WSM.US,D,20140710,000000,27.7602,27.9378,27.5374,27.6131,6014871.3774546,0
+WSM.US,D,20140711,000000,27.5151,27.9274,27.4137,27.8494,1687967.3474947,0
+WSM.US,D,20140714,000000,27.9889,28.015,27.4909,27.5421,2478299.7277861,0
+WSM.US,D,20140715,000000,27.4016,27.4403,27.1621,27.2473,3897708.4721775,0
+WSM.US,D,20140716,000000,27.4612,27.4806,27.0811,27.2961,4086313.0624834,0
+WSM.US,D,20140717,000000,27.3485,27.3566,26.8482,26.8644,2713724.8065334,0
+WSM.US,D,20140718,000000,26.9207,27.2321,26.8554,27.1577,2008081.3088315,0
+WSM.US,D,20140721,000000,27.0522,27.216,26.9207,27.1621,2011121.6826071,0
+WSM.US,D,20140722,000000,27.2042,27.2961,27.0811,27.0839,2635837.1492278,0
+WSM.US,D,20140723,000000,27.0811,27.1581,26.9599,27.0294,1734356.8169989,0
+WSM.US,D,20140724,000000,27.0329,27.2009,26.9244,26.9434,1917649.7327589,0
+WSM.US,D,20140725,000000,26.8337,27.0963,26.7247,26.7797,1645657.7680257,0
+WSM.US,D,20140728,000000,26.7291,26.8502,26.6168,26.6542,1754350.602293,0
+WSM.US,D,20140729,000000,26.6542,26.816,26.488,26.5032,1253411.5198938,0
+WSM.US,D,20140730,000000,26.6542,26.7764,26.4839,26.6462,2717574.3972346,0
+WSM.US,D,20140731,000000,26.4923,26.6012,26.1434,26.1483,2001136.4105686,0
+WSM.US,D,20140801,000000,26.1099,26.2892,25.9581,26.1993,2120230.7459457,0
+WSM.US,D,20140804,000000,26.3929,27.1815,26.3745,27.127,3280544.2883045,0
+WSM.US,D,20140805,000000,26.9353,27.3134,26.897,26.9391,2234457.1027416,0
+WSM.US,D,20140806,000000,26.7835,27.1851,26.6958,27.0839,1501940.4194584,0
+WSM.US,D,20140807,000000,27.1498,27.2549,26.9675,27.092,1413412.5103572,0
+WSM.US,D,20140808,000000,27.119,27.5667,27.119,27.482,3278300.4544272,0
+WSM.US,D,20140811,000000,27.5955,27.6255,27.4199,27.4389,1632520.1418016,0
+WSM.US,D,20140812,000000,27.3873,27.5586,27.2549,27.4072,1834665.9103757,0
+WSM.US,D,20140813,000000,27.4243,27.5564,27.0839,27.4711,1211437.8816551,0
+WSM.US,D,20140814,000000,27.5564,27.6803,27.5359,27.5999,1729934.6472197,0
+WSM.US,D,20140815,000000,27.7078,27.755,27.2677,27.5294,2004350.0370541,0
+WSM.US,D,20140818,000000,27.6534,28.0897,27.6255,28.066,1279247.3020535,0
+WSM.US,D,20140819,000000,28.1682,28.5157,28.1607,28.3482,1628879.722055,0
+WSM.US,D,20140820,000000,28.2307,28.4419,28.1682,28.4087,2604330.5100744,0
+WSM.US,D,20140821,000000,28.5072,28.5114,28.2525,28.2994,2437382.5085102,0
+WSM.US,D,20140822,000000,28.3439,29.0374,28.3202,28.9677,3268691.2675392,0
+WSM.US,D,20140825,000000,29.069,29.2052,28.9318,29.06,2781044.048533,0
+WSM.US,D,20140826,000000,29.0855,29.4509,29.0268,29.1816,3564046.9940589,0
+WSM.US,D,20140827,000000,29.3066,29.5086,29.1694,29.1973,7466648.7988729,0
+WSM.US,D,20140828,000000,26.2183,26.3745,25.6924,25.7033,29214140.27974,0
+WSM.US,D,20140829,000000,25.6776,25.8535,25.5765,25.6413,7277057.5132551,0
+WSM.US,D,20140902,000000,25.7425,25.7971,25.3806,25.5647,5872166.0782538,0
+WSM.US,D,20140903,000000,25.7114,25.7151,25.2428,25.275,3793790.6516229,0
+WSM.US,D,20140904,000000,25.3228,25.3772,25.0726,25.1689,3364626.7864092,0
+WSM.US,D,20140905,000000,25.1814,25.3064,24.975,25.1184,3255428.9838775,0
+WSM.US,D,20140908,000000,25.1424,25.1568,24.9125,24.9664,2250892.8689681,0
+WSM.US,D,20140909,000000,24.9512,25.3687,24.7987,25.3064,4857437.6331891,0
+WSM.US,D,20140910,000000,25.373,25.7749,25.3454,25.7425,4725053.5472569,0
+WSM.US,D,20140911,000000,25.6262,25.7971,25.5424,25.7677,3049091.3448581,0
+WSM.US,D,20140912,000000,25.7971,26.2457,25.7384,26.1795,4695182.2446586,0
+WSM.US,D,20140915,000000,26.0863,26.4994,26.0749,26.2344,4226594.9365831,0
+WSM.US,D,20140916,000000,26.1795,26.5463,26.1515,26.4096,3160997.805611,0
+WSM.US,D,20140917,000000,26.4378,26.6674,26.3399,26.6277,3119643.2288847,0
+WSM.US,D,20140918,000000,26.6504,27.119,26.5146,26.8704,4215434.9266576,0
+WSM.US,D,20140919,000000,26.9008,26.9084,26.3745,26.6056,4811033.3738196,0
+WSM.US,D,20140922,000000,26.6091,26.6674,26.2183,26.3442,2654512.523656,0
+WSM.US,D,20140923,000000,26.2183,26.3787,26.09,26.09,2532622.9037026,0
+WSM.US,D,20140924,000000,26.2108,26.5652,26.2071,26.5146,1855773.1612568,0
+WSM.US,D,20140925,000000,26.4132,26.5098,25.9372,26.0421,1838536.6294562,0
+WSM.US,D,20140926,000000,26.1913,26.2936,26.0749,26.2108,1368785.1476833,0
+WSM.US,D,20140929,000000,26.0499,26.2145,25.9812,26.0985,1983008.2611631,0
+WSM.US,D,20140930,000000,26.0499,26.1515,25.8535,25.9542,1973430.7668444,0
+WSM.US,D,20141001,000000,25.8756,25.9219,25.4549,25.5562,2765685.8296483,0
+WSM.US,D,20141002,000000,25.5562,25.9655,25.4936,25.8709,1915200.9536027,0
+WSM.US,D,20141003,000000,26.1137,26.2225,25.8832,26.1365,2008839.817647,0
+WSM.US,D,20141006,000000,26.1951,26.2936,25.9107,25.9409,1747371.8986233,0
+WSM.US,D,20141007,000000,25.8666,26.0393,25.6776,25.6888,2166544.1532846,0
+WSM.US,D,20141008,000000,25.771,25.9219,25.547,25.8799,1832933.3832763,0
+WSM.US,D,20141009,000000,25.8799,26.0821,25.7512,25.7634,3098966.9969402,0
+WSM.US,D,20141010,000000,25.7384,25.9149,25.489,25.4936,1482259.3341773,0
+WSM.US,D,20141013,000000,25.478,25.5179,24.7567,24.7987,1927482.8804668,0
+WSM.US,D,20141014,000000,24.8429,25.177,24.7682,25.002,1553770.4466221,0
+WSM.US,D,20141015,000000,24.6442,25.0885,24.319,24.8391,2402712.9509818,0
+WSM.US,D,20141016,000000,24.5499,24.8113,24.4485,24.5689,4027280.3708299,0
+WSM.US,D,20141017,000000,24.8452,24.8855,24.5541,24.6512,2137086.9669199,0
+WSM.US,D,20141020,000000,24.6442,25.097,24.6442,24.9333,5220408.3990177,0
+WSM.US,D,20141021,000000,25.1273,25.63,25.0591,25.5132,5125459.5754593,0
+WSM.US,D,20141022,000000,25.5945,25.6958,25.4596,25.4979,4092497.339093,0
+WSM.US,D,20141023,000000,25.6934,25.7691,25.4222,25.5429,6554657.097962,0
+WSM.US,D,20141024,000000,25.521,25.5836,25.1553,25.2272,2774980.203685,0
+WSM.US,D,20141027,000000,25.1373,25.3768,25.0478,25.2618,3448941.6966859,0
+WSM.US,D,20141028,000000,25.2929,25.2929,25.1057,25.1405,4059868.7830011,0
+WSM.US,D,20141029,000000,25.2272,25.3446,24.726,24.9376,2837579.3657578,0
+WSM.US,D,20141030,000000,24.9485,25.318,24.4311,25.1879,1580295.0139457,0
+WSM.US,D,20141031,000000,25.5179,25.6486,25.3636,25.4828,1617436.5918475,0
+WSM.US,D,20141103,000000,25.4592,25.5991,25.3484,25.4544,1967897.2443161,0
+WSM.US,D,20141104,000000,25.4459,25.5132,25.1553,25.2083,1820936.6895323,0
+WSM.US,D,20141105,000000,25.3598,25.478,25.1448,25.3636,1119111.0899628,0
+WSM.US,D,20141106,000000,25.399,25.8733,25.3636,25.8344,3452056.0197891,0
+WSM.US,D,20141107,000000,25.7801,25.9683,25.5695,25.8137,3534226.3995706,0
+WSM.US,D,20141110,000000,25.8269,26.2392,25.7834,26.1212,3039735.6985216,0
+WSM.US,D,20141111,000000,26.168,26.5477,26.168,26.3792,2197710.6255317,0
+WSM.US,D,20141112,000000,26.2689,27.1465,26.2652,26.9476,4009023.3383109,0
+WSM.US,D,20141113,000000,27.0139,27.1861,26.6074,26.7981,2319672.0819746,0
+WSM.US,D,20141114,000000,26.9112,27.5109,26.8412,27.3443,3758852.7636779,0
+WSM.US,D,20141117,000000,27.2799,27.3963,27.0561,27.2733,3227076.8117479,0
+WSM.US,D,20141118,000000,27.2094,27.43,27.1981,27.2733,2651370.7336598,0
+WSM.US,D,20141119,000000,27.2875,27.3732,26.9192,27.2018,8313366.4848965,0
+WSM.US,D,20141120,000000,28.9961,29.9966,28.8673,29.4747,13054895.942301,0
+WSM.US,D,20141121,000000,29.8971,30.0311,28.9298,28.9848,6210044.7808727,0
+WSM.US,D,20141124,000000,29.0173,29.3771,28.9961,29.3566,2945735.539192,0
+WSM.US,D,20141125,000000,29.388,29.4675,29.0036,29.102,2032972.6524382,0
+WSM.US,D,20141126,000000,29.173,29.4046,29.0429,29.102,1517617.6768696,0
+WSM.US,D,20141128,000000,29.095,29.494,29.095,29.2162,903405.12757937,0
+WSM.US,D,20141201,000000,29.1882,29.1882,28.5499,28.6425,1912747.9487705,0
+WSM.US,D,20141202,000000,28.7068,28.8399,28.4167,28.6237,1420862.3768844,0
+WSM.US,D,20141203,000000,28.5981,28.8481,28.4983,28.5938,1277804.23375,0
+WSM.US,D,20141204,000000,28.5261,28.5809,28.2833,28.4167,1212067.507357,0
+WSM.US,D,20141205,000000,28.5288,28.6171,28.288,28.3653,1679300.4863221,0
+WSM.US,D,20141208,000000,28.3277,28.6715,28.2635,28.5659,1643591.412534,0
+WSM.US,D,20141209,000000,28.3146,28.6079,28.1706,28.4637,1686040.4393062,0
+WSM.US,D,20141210,000000,28.4821,28.6752,28.0788,28.1375,1782990.1203805,0
+WSM.US,D,20141211,000000,28.4608,29.0282,28.4121,28.4787,2883461.7541598,0
+WSM.US,D,20141212,000000,28.3103,28.6752,28.2331,28.2762,1548621.4605963,0
+WSM.US,D,20141215,000000,28.3927,28.4897,28.04,28.35,1378362.642002,0
+WSM.US,D,20141216,000000,28.369,28.4319,27.7271,27.7347,2967573.8319957,0
+WSM.US,D,20141217,000000,27.8488,28.494,27.7191,28.4214,2113828.8470298,0
+WSM.US,D,20141218,000000,29.0127,29.5414,28.7107,29.5295,2998243.7873299,0
+WSM.US,D,20141219,000000,29.5452,29.6553,29.0036,29.4046,4235299.8288383,0
+WSM.US,D,20141222,000000,29.3696,29.5802,29.2938,29.3922,1572602.1710569,0
+WSM.US,D,20141223,000000,29.5802,29.8708,29.4642,29.7533,2008624.3081785,0
+WSM.US,D,20141224,000000,29.7755,29.8777,29.5143,29.5143,1261626.2337503,0
+WSM.US,D,20141226,000000,29.6724,29.8508,29.5252,29.6336,826011.87434843,0
+WSM.US,D,20141229,000000,29.5616,30,29.4642,29.8971,1798242.6973687,0
+WSM.US,D,20141230,000000,29.8633,30.1675,29.6081,29.9801,1547685.4733951,0
+WSM.US,D,20141231,000000,29.9181,30.3222,29.6473,29.6553,1551068.1269147,0
+WSM.US,D,20150102,000000,29.8053,29.8343,29.0457,29.3302,1333118.3306538,0
+WSM.US,D,20150105,000000,29.1926,29.3771,29.0354,29.1882,948381.10851104,0
+WSM.US,D,20150106,000000,29.1636,29.3496,28.8011,29.0486,2266189.8155526,0
+WSM.US,D,20150107,000000,29.2712,30.157,29.2394,30.1093,2194627.9949977,0
+WSM.US,D,20150108,000000,30.4258,30.5915,30.2844,30.5088,1713323.5154451,0
+WSM.US,D,20150109,000000,30.3322,30.4741,29.8665,30.0861,1477161.0562617,0
+WSM.US,D,20150112,000000,30.0577,30.2773,29.7567,30.0434,1287726.1206507,0
+WSM.US,D,20150113,000000,30.31,30.505,29.4225,29.7287,1854480.1044461,0
+WSM.US,D,20150114,000000,29.5414,30.2124,29.4642,30.1675,2979259.9385645,0
+WSM.US,D,20150115,000000,30.2341,30.2589,29.4126,29.4642,1532454.0247863,0
+WSM.US,D,20150116,000000,29.388,29.9445,28.8741,29.9139,1434063.3882463,0
+WSM.US,D,20150120,000000,29.9299,30.141,29.6033,30.0695,1772297.0476368,0
+WSM.US,D,20150121,000000,30.0031,30.7586,29.9515,30.6701,2412317.9121937,0
+WSM.US,D,20150122,000000,30.8628,31.0858,30.6582,30.8515,2320586.9407967,0
+WSM.US,D,20150123,000000,30.8269,31.3422,30.8269,31.2641,1692427.5483566,0
+WSM.US,D,20150126,000000,31.2641,31.8699,31.0777,31.8505,1942008.6412083,0
+WSM.US,D,20150127,000000,31.3555,31.5557,31.0743,31.3157,2026532.7224396,0
+WSM.US,D,20150128,000000,31.5121,31.7592,31.2821,31.389,1541224.4150173,0
+WSM.US,D,20150129,000000,31.4601,31.7961,31.2725,31.788,1432261.1374954,0
+WSM.US,D,20150130,000000,31.611,31.7208,30.763,30.7926,1363583.3407094,0
+WSM.US,D,20150202,000000,30.831,31.0361,30.0998,30.9493,1687238.4184102,0
+WSM.US,D,20150203,000000,31.2248,31.4488,30.8352,31.4099,1647614.2559452,0
+WSM.US,D,20150204,000000,31.2176,31.8699,31.0983,31.6812,1529177.013163,0
+WSM.US,D,20150205,000000,31.6489,32.1961,31.551,31.6655,1674388.138144,0
+WSM.US,D,20150206,000000,31.6579,31.8979,31.311,31.5557,2004417.6478677,0
+WSM.US,D,20150209,000000,31.4923,31.6849,30.9731,31.1061,1357967.417502,0
+WSM.US,D,20150210,000000,31.5036,31.8221,31.1061,31.7246,968562.9363806,0
+WSM.US,D,20150211,000000,31.5282,31.9527,31.4488,31.7052,1449113.1327935,0
+WSM.US,D,20150212,000000,31.7554,32.0782,31.4837,32.0228,1251951.5488869,0
+WSM.US,D,20150213,000000,31.9097,32.3143,31.9097,32.3109,1100458.9567517,0
+WSM.US,D,20150217,000000,32.2316,32.2945,31.8296,32.1498,1736311.1920805,0
+WSM.US,D,20150218,000000,31.4218,31.771,31.2519,31.5197,2743281.2962807,0
+WSM.US,D,20150219,000000,31.3966,31.5599,31.1109,31.1586,1796715.1155481,0
+WSM.US,D,20150220,000000,31.177,31.4795,31.0858,31.3928,1329541.296045,0
+WSM.US,D,20150223,000000,31.4563,31.6849,31.3029,31.5902,1432666.8023772,0
+WSM.US,D,20150224,000000,31.6148,32.098,31.6148,31.929,1929318.9366245,0
+WSM.US,D,20150225,000000,31.9641,32.1677,31.8076,31.9409,1482962.9092066,0
+WSM.US,D,20150226,000000,31.9361,32.098,31.389,31.4146,1318848.2233013,0
+WSM.US,D,20150227,000000,31.4009,31.8264,31.3928,31.6579,1637705.0460721,0
+WSM.US,D,20150302,000000,31.6337,32.2519,31.5428,32.0517,2256901.7800298,0
+WSM.US,D,20150303,000000,32.1018,32.1677,31.2684,31.5197,1761105.3451426,0
+WSM.US,D,20150304,000000,31.4965,31.5197,31.0858,31.1912,1749406.5615461,0
+WSM.US,D,20150305,000000,31.311,31.4965,31.1061,31.1699,1439634.9418573,0
+WSM.US,D,20150306,000000,31.1409,31.177,30.763,30.9537,1392106.652711,0
+WSM.US,D,20150309,000000,30.9371,31.5349,30.9371,31.4923,1489183.1040609,0
+WSM.US,D,20150310,000000,31.4146,31.7554,31.1149,31.4146,2162115.6449917,0
+WSM.US,D,20150311,000000,31.539,31.8221,31.1955,31.7208,1933654.4800487,0
+WSM.US,D,20150312,000000,31.6655,32.1539,31.6655,32.1062,1309258.051955,0
+WSM.US,D,20150313,000000,32.2159,32.6452,32.0393,32.3258,1827173.7870899,0
+WSM.US,D,20150316,000000,32.746,32.7944,32.3109,32.7394,2280531.7593947,0
+WSM.US,D,20150317,000000,32.8856,33.349,32.7356,33.0026,4343540.5157895,0
+WSM.US,D,20150318,000000,32.7668,32.9723,31.7246,31.8582,7506913.1512294,0
+WSM.US,D,20150319,000000,31.0361,31.4648,30.7719,31.2519,8862174.0233481,0
+WSM.US,D,20150320,000000,31.2949,31.4728,30.8831,30.9692,6280755.1277437,0
+WSM.US,D,20150323,000000,31.0435,31.4601,30.859,31.2869,2719670.3324572,0
+WSM.US,D,20150324,000000,31.5632,32.0517,31.4762,31.6849,3606067.114732,0
+WSM.US,D,20150325,000000,31.8192,32.126,31.2821,31.2949,2472914.1039126,0
+WSM.US,D,20150326,000000,31.0858,31.0858,30.3459,30.363,3141766.7548082,0
+WSM.US,D,20150327,000000,30.2754,30.7842,30.2276,30.6536,2056135.6946214,0
+WSM.US,D,20150330,000000,30.6937,31.311,30.6901,31.1297,1551188.5586765,0
+WSM.US,D,20150331,000000,31.0397,31.6337,30.9768,31.3664,1518143.7735132,0
+WSM.US,D,20150401,000000,31.3029,31.4364,30.8713,30.9839,1934668.6422532,0
+WSM.US,D,20150402,000000,30.9612,31.3626,30.8543,31.3275,1355510.186994,0
+WSM.US,D,20150406,000000,31.2134,31.6616,31.2039,31.2561,1610912.1483319,0
+WSM.US,D,20150407,000000,31.2039,31.33,30.9011,30.9049,964278.1010666,0
+WSM.US,D,20150408,000000,30.9412,31.2404,30.7676,30.9049,1615999.8620579,0
+WSM.US,D,20150409,000000,30.8628,31.1297,30.3676,30.4456,2154896.0777983,0
+WSM.US,D,20150410,000000,30.4581,30.7046,30.4456,30.6777,1723739.8064205,0
+WSM.US,D,20150413,000000,30.7676,31.0038,30.6735,30.8225,1161608.7120073,0
+WSM.US,D,20150414,000000,30.9011,30.9177,30.4017,30.5844,2664770.3517868,0
+WSM.US,D,20150415,000000,30.6701,30.9768,30.5362,30.5642,1206090.2888642,0
+WSM.US,D,20150416,000000,30.4968,30.6066,30.324,30.3828,868370.04908972,0
+WSM.US,D,20150417,000000,30.2441,30.327,30.095,30.1073,2204300.5670231,0
+WSM.US,D,20150420,000000,30.2607,30.3459,29.9525,30.2163,1182175.0763794,0
+WSM.US,D,20150421,000000,30.3388,30.5272,30.0681,30.1982,1142954.4659582,0
+WSM.US,D,20150422,000000,30.2247,30.2532,29.944,30.0752,1744868.185681,0
+WSM.US,D,20150423,000000,30.0869,30.5859,30.0869,30.318,1464686.8611464,0
+WSM.US,D,20150424,000000,30.3312,30.5021,30.0397,30.4022,1344918.5304707,0
+WSM.US,D,20150427,000000,30.4591,30.5334,29.8455,29.9332,1312651.2696642,0
+WSM.US,D,20150428,000000,29.9095,29.9712,29.6137,29.669,2733572.8060106,0
+WSM.US,D,20150429,000000,29.669,29.8455,29.3677,29.4462,2504378.4863072,0
+WSM.US,D,20150430,000000,29.308,29.5414,28.9133,29.0671,2581541.4402043,0
+WSM.US,D,20150501,000000,29.174,29.7311,29.0628,29.6521,1908892.0195555,0
+WSM.US,D,20150504,000000,29.7903,30.0789,29.6863,30,1196787.4634759,0
+WSM.US,D,20150505,000000,30.0037,30.1457,29.6863,29.8035,1900296.9948724,0
+WSM.US,D,20150506,000000,29.8224,30.0278,29.566,29.8698,1246661.0027201,0
+WSM.US,D,20150507,000000,29.7991,30.1179,29.6734,29.9925,1443583.8359411,0
+WSM.US,D,20150508,000000,30.1387,30.7354,30.1387,30.4428,1976692.9886022,0
+WSM.US,D,20150511,000000,30.4624,30.8054,30.2446,30.6115,1468737.1714506,0
+WSM.US,D,20150512,000000,30.3918,30.4624,30.071,30.3133,1472050.1013186,0
+WSM.US,D,20150513,000000,30.2064,30.3728,29.8887,29.9597,2317185.2717356,0
+WSM.US,D,20150514,000000,30.0472,30.1135,29.5483,29.9332,1742949.7288441,0
+WSM.US,D,20150515,000000,29.9011,30.0994,29.6766,30.0994,2240457.5624513,0
+WSM.US,D,20150518,000000,30.0789,31.0269,29.9413,30.9726,2576470.6291815,0
+WSM.US,D,20150519,000000,31.0151,31.1303,30.6399,30.9243,2575971.9994311,0
+WSM.US,D,20150520,000000,30.7955,30.9608,30.2612,30.7912,4946789.5490816,0
+WSM.US,D,20150521,000000,31.9496,32.0201,30.9007,31.0603,6584249.5059542,0
+WSM.US,D,20150522,000000,31.1382,31.2414,30.8339,31.2144,2047519.541559,0
+WSM.US,D,20150526,000000,31.1349,31.2571,30.6843,30.7473,1755037.274619,0
+WSM.US,D,20150527,000000,30.8779,31.3285,30.7661,31.2306,2392826.982326,0
+WSM.US,D,20150528,000000,31.2306,31.3904,31.1065,31.2306,1866848.6576652,0
+WSM.US,D,20150529,000000,31.2651,31.3474,30.8703,31.0743,2180076.880201,0
+WSM.US,D,20150601,000000,31.0898,31.3285,30.858,31.2343,1744042.0660519,0
+WSM.US,D,20150602,000000,31.1235,31.4118,31.0318,31.2306,1101908.363569,0
+WSM.US,D,20150603,000000,31.1263,31.5221,30.9882,31.3597,1199572.1838624,0
+WSM.US,D,20150604,000000,31.2803,31.4156,31.0815,31.1963,1231693.658852,0
+WSM.US,D,20150605,000000,31.1263,31.2343,31.0318,31.1065,1082195.585719,0
+WSM.US,D,20150608,000000,31.1413,31.3285,31.011,31.0269,1479863.3759691,0
+WSM.US,D,20150609,000000,31.0318,31.0361,30.707,30.7354,1598471.7586234,0
+WSM.US,D,20150610,000000,30.9199,31.1235,30.7354,31.1113,1782170.3392652,0
+WSM.US,D,20150611,000000,31.1671,31.5334,31.0397,31.321,1471559.9229198,0
+WSM.US,D,20150612,000000,31.622,32.0005,31.5845,31.807,1967331.0037519,0
+WSM.US,D,20150615,000000,31.9244,31.9244,31.4382,31.7918,1946080.0798918,0
+WSM.US,D,20150616,000000,31.6607,32.0786,31.5803,31.9527,1189707.3435857,0
+WSM.US,D,20150617,000000,32.0271,32.4512,31.9958,32.2131,2087496.5479576,0
+WSM.US,D,20150618,000000,32.3239,32.6949,32.2254,32.444,1945575.1116275,0
+WSM.US,D,20150619,000000,32.4629,32.4629,32.0005,32.0201,2448984.1015622,0
+WSM.US,D,20150622,000000,32.1349,32.1733,31.9798,32.0521,1654911.9981418,0
+WSM.US,D,20150623,000000,32.0631,32.2689,31.9244,32.0957,2799085.5715833,0
+WSM.US,D,20150624,000000,32.1691,32.1691,31.914,32.0163,1347815.2312673,0
+WSM.US,D,20150625,000000,32.0271,32.2215,31.8775,32.0668,969872.89589476,0
+WSM.US,D,20150626,000000,32.2765,32.8213,32.2173,32.8018,1839840.2504566,0
+WSM.US,D,20150629,000000,32.4349,32.7536,32.0271,32.056,2049285.8740652,0
+WSM.US,D,20150630,000000,32.2963,32.7668,32.0005,32.5221,2122753.4744296,0
+WSM.US,D,20150701,000000,32.7253,32.957,32.5051,32.913,1855781.6126086,0
+WSM.US,D,20150702,000000,33.0124,33.3263,32.6864,32.7796,1340228.0302749,0
+WSM.US,D,20150706,000000,32.5415,33.0872,32.5415,32.8354,1027563.9354653,0
+WSM.US,D,20150707,000000,32.8734,33.1313,32.5765,33.0124,2243322.570679,0
+WSM.US,D,20150708,000000,32.843,33.0124,32.6177,32.6793,1440904.7574508,0
+WSM.US,D,20150709,000000,32.9438,33.083,32.7081,32.7124,923081.98718461,0
+WSM.US,D,20150710,000000,32.9482,33.3692,32.739,33.2222,1083968.256739,0
+WSM.US,D,20150713,000000,33.5027,33.5928,33.3433,33.492,1852734.9003192,0
+WSM.US,D,20150714,000000,33.4744,33.5066,33.1894,33.2893,1113321.9140455,0
+WSM.US,D,20150715,000000,33.2028,33.4587,33.0702,33.2846,1146660.3836805,0
+WSM.US,D,20150716,000000,33.4508,33.7475,33.1938,33.562,1196284.6080495,0
+WSM.US,D,20150717,000000,33.6363,33.6363,33.1237,33.206,1778616.5458736,0
+WSM.US,D,20150720,000000,33.2335,33.3263,32.9482,33.0328,1169722.0096433,0
+WSM.US,D,20150721,000000,33.0674,33.0674,32.3876,32.6145,1626080.211803,0
+WSM.US,D,20150722,000000,32.7257,33.0268,32.5804,32.8586,1279378.2980049,0
+WSM.US,D,20150723,000000,33.0138,33.0968,32.806,32.8828,1158464.8091733,0
+WSM.US,D,20150724,000000,32.9747,33.0138,32.1117,32.2395,1313130.8838734,0
+WSM.US,D,20150727,000000,32.0413,32.2159,31.8945,31.9773,999771.66538619,0
+WSM.US,D,20150728,000000,32.125,32.4739,31.8382,32.4621,1132519.1594415,0
+WSM.US,D,20150729,000000,33.0456,33.6325,32.8629,33.5147,2489474.5275769,0
+WSM.US,D,20150730,000000,33.4454,33.5586,33.1262,33.4419,1228746.2499452,0
+WSM.US,D,20150731,000000,33.5813,33.7679,33.3514,33.6103,1308594.6208462,0
+WSM.US,D,20150803,000000,33.6245,33.7206,33.4419,33.5175,948733.95244469,0
+WSM.US,D,20150804,000000,33.5771,34.1408,33.4262,33.8545,1317411.4935116,0
+WSM.US,D,20150805,000000,33.9676,34.315,33.9676,34.0902,1030249.3524694,0
+WSM.US,D,20150806,000000,34.1172,34.1172,33.3376,33.6651,1584943.2573829,0
+WSM.US,D,20150807,000000,33.6103,33.8119,33.5241,33.7522,1204556.3685299,0
+WSM.US,D,20150810,000000,33.8795,34.483,33.8795,34.3063,1843368.6897931,0
+WSM.US,D,20150811,000000,34.1092,34.455,33.8545,34.1693,1983378.0078002,0
+WSM.US,D,20150812,000000,33.9606,34.4475,33.5107,34.3518,1816165.9014953,0
+WSM.US,D,20150813,000000,34.341,34.7373,34.2928,34.4588,1419427.7599326,0
+WSM.US,D,20150814,000000,34.4872,34.8077,34.2928,34.7373,1036040.6412246,0
+WSM.US,D,20150817,000000,34.7325,35.1659,34.3912,35.1367,1293483.6039991,0
+WSM.US,D,20150818,000000,35.361,35.483,35.1272,35.201,1255693.3848539,0
+WSM.US,D,20150819,000000,34.9355,34.9867,34.5862,34.7726,1303802.7044299,0
+WSM.US,D,20150820,000000,34.4308,34.598,34.1858,34.2283,1607592.8799501,0
+WSM.US,D,20150821,000000,33.9633,34.0339,32.9501,33.0722,3735093.9011994,0
+WSM.US,D,20150824,000000,30.2427,33.0852,29.4135,32.0801,3978319.5775696,0
+WSM.US,D,20150825,000000,33.474,33.474,31.8112,32.1837,4318742.1370515,0
+WSM.US,D,20150826,000000,32.878,33.1725,31.783,32.9969,4683479.2353865,0
+WSM.US,D,20150827,000000,30.8377,31.4464,29.9337,30.4505,12956968.017267,0
+WSM.US,D,20150828,000000,30.3298,30.3748,29.7586,30.096,3695545.8008998,0
+WSM.US,D,20150831,000000,30.0724,30.3852,29.9181,30.1831,2628021.7617392,0
+WSM.US,D,20150901,000000,29.62,30.0085,29.5757,29.6294,2774618.9083998,0
+WSM.US,D,20150902,000000,29.8495,30.123,29.4211,30.0482,2668072.7174653,0
+WSM.US,D,20150903,000000,30.0643,30.5442,29.8575,30.2853,2520708.6106374,0
+WSM.US,D,20150904,000000,30.0085,30.5604,29.9762,30.175,2118688.3742599,0
+WSM.US,D,20150908,000000,30.5395,31.3502,30.3668,31.0833,2794773.2693761,0
+WSM.US,D,20150909,000000,31.2991,31.3787,30.3157,30.3824,2335822.6150811,0
+WSM.US,D,20150910,000000,30.3379,30.4619,30.104,30.238,1757128.9841658,0
+WSM.US,D,20150911,000000,30.0798,30.4581,29.9885,30.1079,1838834.5396038,0
+WSM.US,D,20150914,000000,30.1599,30.2119,29.8377,30.0643,1549398.9849531,0
+WSM.US,D,20150915,000000,30.1964,30.2035,29.9223,29.9223,2265293.972272,0
+WSM.US,D,20150916,000000,29.9223,30.4128,29.7775,30.3572,1424209.1121592,0
+WSM.US,D,20150917,000000,30.3899,31.2164,30.2821,30.7615,2622426.9669111,0
+WSM.US,D,20150918,000000,30.3412,30.707,30.275,30.5604,4260550.3548926,0
+WSM.US,D,20150921,000000,30.6598,30.9617,30.4543,30.5726,2493252.2817886,0
+WSM.US,D,20150922,000000,30.2853,31.0411,29.7736,31.0091,4787771.0282537,0
+WSM.US,D,20150923,000000,31.0643,31.5694,31.0411,31.4577,2678649.5841231,0
+WSM.US,D,20150924,000000,31.3592,31.4496,30.7581,31.054,3109083.2649301,0
+WSM.US,D,20150925,000000,31.2395,31.4416,30.7199,30.9456,2003570.3998594,0
+WSM.US,D,20150928,000000,30.7912,30.9209,29.9015,30.1629,2238019.3474848,0
+WSM.US,D,20150929,000000,30.1831,30.4216,29.885,30.0643,2217180.4270203,0
+WSM.US,D,20150930,000000,30.3852,30.5282,30.1964,30.311,2625245.4927045,0
+WSM.US,D,20151001,000000,30.3019,30.4128,29.9559,30.3019,1909863.9250015,0
+WSM.US,D,20151002,000000,29.9649,30.5556,29.6898,30.5522,1616156.2120644,0
+WSM.US,D,20151005,000000,30.6715,31.3971,30.6715,31.2816,2390538.7788521,0
+WSM.US,D,20151006,000000,31.3327,31.5799,30.8462,31.1046,1590713.417759,0
+WSM.US,D,20151007,000000,31.2632,31.3592,30.9617,31.2325,1311873.7453074,0
+WSM.US,D,20151008,000000,30.9735,31.4184,30.9575,31.1652,2051434.630236,0
+WSM.US,D,20151009,000000,31.1207,31.1609,30.806,31.0374,1218418.6981627,0
+WSM.US,D,20151012,000000,31.0165,31.1481,30.4456,30.5849,1946297.7021981,0
+WSM.US,D,20151013,000000,30.5214,30.7661,29.9181,30.025,3012165.2764248,0
+WSM.US,D,20151014,000000,30.0557,30.1117,29.2228,29.6947,3056995.4715395,0
+WSM.US,D,20151015,000000,29.7903,29.9809,29.3701,29.9418,2758747.2698992,0
+WSM.US,D,20151016,000000,29.9762,30.3379,29.8078,30.3231,2385943.3563629,0
+WSM.US,D,20151019,000000,30.3199,30.8929,30.2337,30.3157,2371235.8915597,0
+WSM.US,D,20151020,000000,30.4128,30.4846,30.1192,30.2337,1179825.6006056,0
+WSM.US,D,20151021,000000,30.4292,30.4374,29.626,29.6857,2529274.0555896,0
+WSM.US,D,20151022,000000,29.8415,29.8655,28.8891,29.3368,4062554.2000052,0
+WSM.US,D,20151023,000000,29.4063,29.6531,28.3335,28.7508,4585840.7691482,0
+WSM.US,D,20151026,000000,28.7197,29.4769,28.4362,29.3098,3616874.2807236,0
+WSM.US,D,20151027,000000,29.21,29.2342,28.5441,28.9109,2549889.0152342,0
+WSM.US,D,20151028,000000,28.9592,29.5527,28.7832,29.3368,1653124.5372563,0
+WSM.US,D,20151029,000000,29.2616,29.3894,28.7954,29.1461,1190584.171325,0
+WSM.US,D,20151030,000000,29.034,29.7085,28.9269,29.4174,1721819.2367458,0
+WSM.US,D,20151102,000000,29.3894,29.9087,29.0945,29.7755,1303933.7003814,0
+WSM.US,D,20151103,000000,29.8309,30.0515,29.5011,29.8479,2372142.29903,0
+WSM.US,D,20151104,000000,29.8439,29.9757,29.6047,29.7325,1475350.3541591,0
+WSM.US,D,20151105,000000,29.8479,30.1964,29.6611,30.1514,1168021.1751128,0
+WSM.US,D,20151106,000000,29.9757,30.2754,29.6578,29.9327,1942188.232432,0
+WSM.US,D,20151109,000000,29.8521,30.0317,29.4063,29.7529,2417297.8711854,0
+WSM.US,D,20151110,000000,28.7235,29.4063,28.6199,28.9341,4290512.5095217,0
+WSM.US,D,20151111,000000,28.9033,28.9033,28.174,28.5038,3550438.2049771,0
+WSM.US,D,20151112,000000,28.3212,28.4575,28.0211,28.2218,3474978.1984486,0
+WSM.US,D,20151113,000000,27.6216,27.738,26.5019,26.8448,7546376.738012,0
+WSM.US,D,20151116,000000,26.7016,27.1237,26.4053,27.0882,4989718.1900629,0
+WSM.US,D,20151117,000000,27.3021,27.7058,25.9339,26.0189,6489919.743908,0
+WSM.US,D,20151118,000000,26.1867,26.7247,25.8997,26.6216,7079817.7543454,0
+WSM.US,D,20151119,000000,26.3546,26.7402,25.9381,26.4096,6593203.7130848,0
+WSM.US,D,20151120,000000,25.6877,26.446,24.4755,25.5051,16160744.452366,0
+WSM.US,D,20151123,000000,25.4524,26.0952,25.3371,25.3806,4587342.9969136,0
+WSM.US,D,20151124,000000,25.1765,25.7724,24.9952,25.6,4939823.5224393,0
+WSM.US,D,20151125,000000,25.664,25.8832,25.4524,25.5316,3317284.4270004,0
+WSM.US,D,20151127,000000,25.613,25.9605,25.416,25.8874,1310916.6297269,0
+WSM.US,D,20151130,000000,25.8487,25.9112,25.1808,25.2614,2964298.9332103,0
+WSM.US,D,20151201,000000,25.4649,25.6835,25.3294,25.5127,2184663.8513384,0
+WSM.US,D,20151202,000000,25.5476,25.7558,25.2614,25.3338,2260218.9355737,0
+WSM.US,D,20151203,000000,25.3608,25.6086,25.1292,25.1732,3360050.3794613,0
+WSM.US,D,20151204,000000,25.2651,25.6502,25.1292,25.3371,1437526.3296071,0
+WSM.US,D,20151207,000000,25.3687,25.3687,24.9309,25.0734,1618526.8162174,0
+WSM.US,D,20151208,000000,24.9015,25.4809,24.8699,25.2022,2630903.6726703,0
+WSM.US,D,20151209,000000,24.9995,25.3371,24.619,24.9952,2286899.8529038,0
+WSM.US,D,20151210,000000,24.9531,25.2253,24.8661,24.9825,1914351.5927564,0
+WSM.US,D,20151211,000000,24.6829,24.8533,24.2684,24.319,3891401.650968,0
+WSM.US,D,20151214,000000,24.3521,24.5745,23.3104,23.5541,5821083.9957158,0
+WSM.US,D,20151215,000000,23.7258,24.4681,23.6131,24.0885,3418316.1109481,0
+WSM.US,D,20151216,000000,24.255,24.5896,24.1358,24.387,2075311.8116382,0
+WSM.US,D,20151217,000000,24.1325,24.4827,23.7619,23.9048,4249899.5389073,0
+WSM.US,D,20151218,000000,23.8888,24.1713,23.2341,23.2664,7652673.6140712,0
+WSM.US,D,20151221,000000,23.3866,23.601,23.1148,23.3194,1878750.2737026,0
+WSM.US,D,20151222,000000,23.4097,23.6341,23.139,23.5342,1501976.3377031,0
+WSM.US,D,20151223,000000,23.414,23.7293,23.2583,23.5375,1698005.4404813,0
+WSM.US,D,20151224,000000,23.4495,23.4807,23.2341,23.3462,735455.64083825,0
+WSM.US,D,20151228,000000,23.3501,23.5413,23.2834,23.5266,1696236.9951372,0
+WSM.US,D,20151229,000000,23.5342,23.9728,23.5342,23.7661,1725577.9754162,0
+WSM.US,D,20151230,000000,23.7736,23.8409,23.4661,23.4893,1333078.1867332,0
+WSM.US,D,20151231,000000,23.3311,23.5299,23.2744,23.299,2612352.9556798,0
+WSM.US,D,20160104,000000,23.0439,23.2105,22.8573,22.9238,3103803.282953,0
+WSM.US,D,20160105,000000,23.027,23.113,22.8082,22.9316,3313069.3153379,0
+WSM.US,D,20160106,000000,22.6913,22.8684,22.1091,22.2061,4573408.8307911,0
+WSM.US,D,20160107,000000,21.9464,22.9117,21.9022,22.5337,5080052.5755907,0
+WSM.US,D,20160108,000000,22.3529,22.3775,21.7413,21.8077,4698275.4393825,0
+WSM.US,D,20160111,000000,21.7943,21.7943,21.1815,21.305,3826643.1685348,0
+WSM.US,D,20160112,000000,21.4323,21.7708,21.1082,21.3159,2832487.4263562,0
+WSM.US,D,20160113,000000,21.3372,21.428,20.6623,20.8057,3905652.7427794,0
+WSM.US,D,20160114,000000,20.7616,20.8415,20.3205,20.5874,3349460.8357761,0
+WSM.US,D,20160115,000000,20.0853,20.235,19.6242,20.1228,5119258.3961465,0
+WSM.US,D,20160119,000000,20.2306,20.2746,19.7129,19.9486,3692839.2555167,0
+WSM.US,D,20160120,000000,19.7081,19.8881,18.8793,19.542,6675919.2050514,0
+WSM.US,D,20160121,000000,19.542,20.6121,19.5373,20.2306,3888957.0974876,0
+WSM.US,D,20160122,000000,20.456,21.1347,20.3362,21.0026,5793245.2432022,0
+WSM.US,D,20160125,000000,21.0257,21.518,20.5411,20.6073,4483475.8844691,0
+WSM.US,D,20160126,000000,20.6614,20.7895,20.5292,20.7215,2753042.607499,0
+WSM.US,D,20160127,000000,20.6845,20.9226,20.1312,20.3797,2506184.9627339,0
+WSM.US,D,20160128,000000,20.4957,20.6112,19.7,19.8813,2822685.9712173,0
+WSM.US,D,20160129,000000,19.9551,20.7537,19.9551,20.7489,3337286.6636461,0
+WSM.US,D,20160201,000000,20.6802,20.9424,20.235,20.7489,4079653.3973405,0
+WSM.US,D,20160202,000000,20.649,20.7991,20.3166,20.5213,2376217.9633894,0
+WSM.US,D,20160203,000000,20.6191,20.8344,19.8387,20.135,2996403.5054965,0
+WSM.US,D,20160204,000000,20.1312,20.7408,20.0942,20.6845,3009137.5796765,0
+WSM.US,D,20160205,000000,20.6845,21.1554,20.4687,20.9548,3309777.5138491,0
+WSM.US,D,20160208,000000,20.7451,21.1347,20.5336,21.1308,4287531.2952081,0
+WSM.US,D,20160209,000000,20.8455,21.2624,20.7143,20.9297,2984937.1340717,0
+WSM.US,D,20160210,000000,21.0863,21.3798,20.7735,20.7852,2135937.5830881,0
+WSM.US,D,20160211,000000,20.4474,20.7852,20.198,20.5903,2195555.5308473,0
+WSM.US,D,20160212,000000,20.4881,20.9855,20.2803,20.914,1674660.6942365,0
+WSM.US,D,20160216,000000,21.1593,21.7812,20.9297,21.7571,1766657.8832122,0
+WSM.US,D,20160217,000000,22.006,23.3509,22.006,23.1594,4738474.2937634,0
+WSM.US,D,20160218,000000,22.8736,23.4208,22.5692,23.2593,3513224.7905857,0
+WSM.US,D,20160219,000000,23.0482,23.1683,22.2971,22.5488,2208600.1922027,0
+WSM.US,D,20160222,000000,22.7174,22.893,22.4864,22.8258,1539998.9690202,0
+WSM.US,D,20160223,000000,22.8173,23.0023,22.3561,22.6122,1842276.3525853,0
+WSM.US,D,20160224,000000,22.4731,22.9705,22.2392,22.8173,2397287.1831878,0
+WSM.US,D,20160225,000000,21.2879,22.0031,21.2879,21.4286,7405279.3084731,0
+WSM.US,D,20160226,000000,21.6164,22.1058,21.437,22.0792,5632409.6817581,0
+WSM.US,D,20160229,000000,22.1239,22.1239,20.8866,20.9297,4145772.5473981,0
+WSM.US,D,20160301,000000,21.0677,21.8369,20.8155,21.7571,3624926.3060597,0
+WSM.US,D,20160302,000000,21.6732,21.882,21.3916,21.8341,3279895.6470613,0
+WSM.US,D,20160303,000000,21.8891,22.5527,21.8308,22.4083,2673821.7494621,0
+WSM.US,D,20160304,000000,22.5251,22.8853,22.3353,22.5772,1673395.1043188,0
+WSM.US,D,20160307,000000,22.5251,23.1992,22.368,23.0704,3564279.4062308,0
+WSM.US,D,20160308,000000,23.0482,23.3756,22.9681,23.0434,3508259.6214596,0
+WSM.US,D,20160309,000000,23.103,23.1992,22.5039,22.7946,2127384.8151635,0
+WSM.US,D,20160310,000000,22.907,23.4163,22.6928,23.2549,3074627.1040323,0
+WSM.US,D,20160311,000000,22.8133,23.2631,22.3315,23.2427,3616003.7914981,0
+WSM.US,D,20160314,000000,23.2677,23.3586,22.9308,23.1825,2446193.0426619,0
+WSM.US,D,20160315,000000,23.1948,23.7103,23.0601,23.3803,5290698.2911414,0
+WSM.US,D,20160316,000000,23.2962,24.0962,23.1107,23.8825,5911063.4244721,0
+WSM.US,D,20160317,000000,22.4126,22.893,21.9345,22.3893,16020802.745173,0
+WSM.US,D,20160318,000000,22.5649,23.3402,22.4035,22.786,9180048.3764833,0
+WSM.US,D,20160321,000000,22.7988,23.1727,22.6928,22.7946,4452639.0149387,0
+WSM.US,D,20160322,000000,22.8062,22.837,22.3154,22.3561,3843886.0388493,0
+WSM.US,D,20160323,000000,22.3515,22.4887,22.0945,22.2147,3561133.3905588,0
+WSM.US,D,20160324,000000,22.1277,22.1465,21.5725,21.7774,3389940.6976013,0
+WSM.US,D,20160328,000000,21.7972,22.1711,21.7399,21.7853,3888181.6859688,0
+WSM.US,D,20160329,000000,21.8019,21.8891,21.5725,21.8341,7298559.8648285,0
+WSM.US,D,20160330,000000,21.882,22.5375,21.882,22.3847,4554815.857042,0
+WSM.US,D,20160331,000000,22.1843,22.2568,21.9709,21.9865,3735429.8424297,0
+WSM.US,D,20160401,000000,21.8577,22.0802,21.6221,22.0101,2962775.5770656,0
+WSM.US,D,20160404,000000,22.0792,22.2079,21.7177,21.7337,2244934.6660167,0
+WSM.US,D,20160405,000000,21.7097,22.6851,21.6652,22.4555,4864581.1382171,0
+WSM.US,D,20160406,000000,22.4555,22.6813,22.0945,22.5814,2890290.446337,0
+WSM.US,D,20160407,000000,22.5729,22.8289,22.0415,22.2503,4064679.7149587,0
+WSM.US,D,20160408,000000,22.2801,22.3481,21.9098,22.2034,2916284.6913409,0
+WSM.US,D,20160411,000000,22.368,22.7499,22.1909,22.4201,2374848.8444133,0
+WSM.US,D,20160412,000000,22.4201,22.987,22.1958,22.9662,2482711.3333756,0
+WSM.US,D,20160413,000000,23.0434,23.8339,23.0098,23.7699,4792649.5710251,0
+WSM.US,D,20160414,000000,23.7979,24.4396,23.7538,24.2432,7242151.317879,0
+WSM.US,D,20160415,000000,24.2352,24.7221,24.1112,24.4656,4901279.0201546,0
+WSM.US,D,20160418,000000,24.3446,24.5088,24.1262,24.2034,2607220.8723572,0
+WSM.US,D,20160419,000000,24.2848,24.3924,23.6857,23.9753,2895919.0465717,0
+WSM.US,D,20160420,000000,24.0312,24.3567,23.7742,23.7937,2876601.3694139,0
+WSM.US,D,20160421,000000,23.8007,23.9384,23.5404,23.5778,2359735.7147283,0
+WSM.US,D,20160422,000000,23.582,23.9081,23.5289,23.9062,3994442.6437833,0
+WSM.US,D,20160425,000000,23.7411,23.9143,23.3847,23.5778,1877702.3060912,0
+WSM.US,D,20160426,000000,23.6005,24.5301,23.6005,24.4837,2883727.9717385,0
+WSM.US,D,20160427,000000,24.4207,25.0422,24.3786,24.8728,4610212.354625,0
+WSM.US,D,20160428,000000,24.698,24.7235,23.7213,23.7619,2358637.0390066,0
+WSM.US,D,20160429,000000,23.8339,23.8419,23.2554,23.7534,2367633.5028958,0
+WSM.US,D,20160502,000000,24.6616,24.6616,23.9872,24.2299,3737787.7695551,0
+WSM.US,D,20160503,000000,24.0672,24.0672,23.6364,23.7491,2390595.825476,0
+WSM.US,D,20160504,000000,23.5635,24.0278,23.5308,23.68,2372292.3105226,0
+WSM.US,D,20160505,000000,23.6559,23.9067,23.3813,23.4093,2954444.6571231,0
+WSM.US,D,20160506,000000,23.3297,23.4699,22.9691,23.2323,4227911.2346111,0
+WSM.US,D,20160509,000000,23.2357,23.5759,23.1825,23.2687,2728687.9247256,0
+WSM.US,D,20160510,000000,23.264,23.4979,23.0704,23.4425,1853117.3239838,0
+WSM.US,D,20160511,000000,23.1347,23.1594,22.1076,22.2218,5102501.4785551,0
+WSM.US,D,20160512,000000,22.2956,22.4197,21.8934,22.0272,5395727.4644451,0
+WSM.US,D,20160513,000000,21.7055,21.793,21.0248,21.2591,7808415.1232757,0
+WSM.US,D,20160516,000000,21.1101,21.2846,20.6499,20.6499,9700723.4779498,0
+WSM.US,D,20160517,000000,20.6249,20.9037,20.1488,20.3074,12520005.667268,0
+WSM.US,D,20160518,000000,20.1038,20.2899,19.2589,19.4052,9190582.9863825,0
+WSM.US,D,20160519,000000,19.4975,20.0853,19.4094,19.8505,5624023.8280297,0
+WSM.US,D,20160520,000000,19.8505,20.3712,19.8051,20.2373,4736342.4402961,0
+WSM.US,D,20160523,000000,20.144,20.7465,20.0768,20.2577,5057662.8320885,0
+WSM.US,D,20160524,000000,20.4431,20.7592,20.1649,20.5596,4726183.9155476,0
+WSM.US,D,20160525,000000,21.1271,21.2028,20.4682,21.0547,12836574.286565,0
+WSM.US,D,20160526,000000,22.0111,22.0235,20.508,21.0102,21318262.117677,0
+WSM.US,D,20160527,000000,20.9321,21.7849,20.8922,21.7395,7346743.133732,0
+WSM.US,D,20160531,000000,21.7395,21.9022,21.3352,21.4347,4943421.6854274,0
+WSM.US,D,20160601,000000,21.418,21.5587,21.0585,21.4782,3076784.3115548,0
+WSM.US,D,20160602,000000,21.2628,21.818,21.2278,21.7892,4144090.7284091,0
+WSM.US,D,20160603,000000,21.6563,21.793,21.2388,21.518,4335359.6073398,0
+WSM.US,D,20160606,000000,21.6197,21.8748,21.3246,21.8064,3134331.6781465,0
+WSM.US,D,20160607,000000,21.8064,22.1819,21.6472,22.1034,5399874.9652936,0
+WSM.US,D,20160608,000000,22.1124,22.4395,22.1034,22.2994,3919403.0920018,0
+WSM.US,D,20160609,000000,21.8669,21.8669,21.0507,21.0711,9185309.3429193,0
+WSM.US,D,20160610,000000,20.9255,20.9255,20.5468,20.7346,4983690.26346,0
+WSM.US,D,20160613,000000,21.0102,21.0102,20.5865,20.6201,4919559.2938905,0
+WSM.US,D,20160614,000000,20.6116,20.9169,20.1809,20.7792,4268334.0498119,0
+WSM.US,D,20160615,000000,20.8323,21.4532,20.8199,21.0016,3616090.4178531,0
+WSM.US,D,20160616,000000,20.8323,21.0348,20.5368,21.0059,3850797.1317054,0
+WSM.US,D,20160617,000000,21.0102,21.4427,20.8801,21.2628,6772697.7462539,0
+WSM.US,D,20160620,000000,21.543,21.7438,21.3164,21.418,3418263.2899998,0
+WSM.US,D,20160621,000000,21.4687,21.518,20.9125,21.1101,4017850.7751659,0
+WSM.US,D,20160622,000000,21.3164,22.0353,21.2974,21.6761,4756484.1242449,0
+WSM.US,D,20160623,000000,21.7769,22.1322,21.7769,21.9827,3492018.2363221,0
+WSM.US,D,20160624,000000,21.1881,21.588,21.1843,21.2194,4186810.1984358,0
+WSM.US,D,20160627,000000,20.9169,20.9255,19.4771,20.0276,7250030.0905052,0
+WSM.US,D,20160628,000000,20.2983,20.8401,20.2899,20.6769,3412019.8539284,0
+WSM.US,D,20160629,000000,20.6939,21.2928,20.6939,21.0626,2653280.7391451,0
+WSM.US,D,20160630,000000,21.1374,21.1801,20.6344,21.0669,4150325.7131287,0
+WSM.US,D,20160701,000000,21.0291,21.6046,20.8757,21.4654,3631190.8705104,0
+WSM.US,D,20160705,000000,21.2519,21.2804,20.4682,20.6618,2937497.5841184,0
+WSM.US,D,20160706,000000,20.6542,21.0016,20.451,20.9572,3188392.8621601,0
+WSM.US,D,20160707,000000,20.9727,21.2591,20.7417,20.8554,3294774.2517364,0
+WSM.US,D,20160708,000000,21.0859,21.9265,21.0859,21.8791,4797147.8029695,0
+WSM.US,D,20160711,000000,21.9147,22.3511,21.9147,22.306,5759127.1363726,0
+WSM.US,D,20160712,000000,22.5039,22.7542,22.3477,22.6628,5835051.967245,0
+WSM.US,D,20160713,000000,22.6382,22.863,22.1783,22.3477,4474297.7165185,0
+WSM.US,D,20160714,000000,22.609,22.7675,22.1819,22.2956,4007056.2862016,0
+WSM.US,D,20160715,000000,22.4234,22.5379,21.5801,21.6358,4028290.3073586,0
+WSM.US,D,20160718,000000,21.7532,22.0135,21.6799,21.8064,3042630.2864804,0
+WSM.US,D,20160719,000000,21.7769,21.8139,21.4904,21.6887,2272074.0691768,0
+WSM.US,D,20160720,000000,21.7296,22.0457,21.6316,22.0183,1891478.009369,0
+WSM.US,D,20160721,000000,21.9572,22.0762,21.6429,21.6887,2353456.360412,0
+WSM.US,D,20160722,000000,21.774,21.88,21.6094,21.774,2485022.7780667,0
+WSM.US,D,20160725,000000,21.7296,22.0546,21.6887,22.0056,4380401.0862471,0
+WSM.US,D,20160726,000000,21.9444,22.014,21.395,21.4971,4072408.4760922,0
+WSM.US,D,20160727,000000,21.5091,21.5667,20.7607,21.1639,6244608.6965049,0
+WSM.US,D,20160728,000000,21.1886,22.0717,21.0542,21.9809,4127097.1729699,0
+WSM.US,D,20160729,000000,21.9236,22.0816,21.7008,22.0056,3105113.2424673,0
+WSM.US,D,20160801,000000,21.9325,22.0589,21.5208,21.8072,2438903.751817,0
+WSM.US,D,20160802,000000,21.7897,21.7897,20.9277,21.0906,2388134.3692921,0
+WSM.US,D,20160803,000000,20.6353,21.0906,19.9595,21.0092,5259003.6094129,0
+WSM.US,D,20160804,000000,21.0503,21.3226,20.8057,20.8985,3569650.2402385,0
+WSM.US,D,20160805,000000,21.0707,21.5359,20.9481,21.4593,3196159.6543764,0
+WSM.US,D,20160808,000000,21.5742,22.1432,21.5742,21.7258,4237378.8613577,0
+WSM.US,D,20160809,000000,21.5667,21.6106,21.2251,21.2819,3001227.1144817,0
+WSM.US,D,20160810,000000,21.3063,21.4072,20.6168,20.6395,3677821.2035381,0
+WSM.US,D,20160811,000000,20.968,21.4938,20.7528,21.4072,5299730.6732752,0
+WSM.US,D,20160812,000000,21.2487,21.9851,21.1019,21.9772,5945061.0995401,0
+WSM.US,D,20160815,000000,22.0675,22.4968,22.0097,22.0183,5027768.288273,0
+WSM.US,D,20160816,000000,21.97,22.014,21.3987,21.5667,3536244.15979,0
+WSM.US,D,20160817,000000,21.4286,21.553,20.8344,21.0542,4550404.2514525,0
+WSM.US,D,20160818,000000,20.9921,21.3622,20.5913,21.2487,5699857.8068713,0
+WSM.US,D,20160819,000000,21.1919,21.7097,20.9637,21.395,5447177.180782,0
+WSM.US,D,20160822,000000,21.2326,21.6515,20.8738,21.4807,6840355.0423214,0
+WSM.US,D,20160823,000000,21.6684,22.5554,21.6396,22.0836,7479520.2075184,0
+WSM.US,D,20160824,000000,22.1277,22.3481,21.8281,22.0296,8964272.6904484,0
+WSM.US,D,20160825,000000,22.0546,23.3553,21.7897,22.4451,20495193.42656,0
+WSM.US,D,20160826,000000,22.1929,22.3386,21.395,21.4555,8217359.1295371,0
+WSM.US,D,20160829,000000,21.4555,21.7514,21.3622,21.6761,4934571.0073552,0
+WSM.US,D,20160830,000000,21.6316,21.7613,21.5208,21.6963,3312148.1180022,0
+WSM.US,D,20160831,000000,21.7097,21.8318,21.3874,21.4204,4617241.7664049,0
+WSM.US,D,20160901,000000,21.403,21.403,20.9277,21.1994,4507446.0307402,0
+WSM.US,D,20160902,000000,21.339,21.3906,21.0049,21.1724,1981153.1894641,0
+WSM.US,D,20160906,000000,21.1805,21.2444,20.7528,20.8313,3841849.2630885,0
+WSM.US,D,20160907,000000,20.8421,21.0947,20.6353,21.0503,4546461.6958825,0
+WSM.US,D,20160908,000000,20.9563,21.4072,20.924,21.2855,4571285.4286756,0
+WSM.US,D,20160909,000000,21.2819,21.3622,19.9182,19.9182,8728970.1563008,0
+WSM.US,D,20160912,000000,19.8175,20.4147,19.7436,20.3097,6522448.9966175,0
+WSM.US,D,20160913,000000,20.0928,20.427,19.947,20.0928,3979056.9580059,0
+WSM.US,D,20160914,000000,20.0928,20.0928,19.4463,19.8605,5446101.7462776,0
+WSM.US,D,20160915,000000,19.8131,20.288,19.7795,20.1791,2850135.9615525,0
+WSM.US,D,20160916,000000,20.0686,20.3526,19.947,20.3054,5956345.766903,0
+WSM.US,D,20160919,000000,20.4957,20.7082,20.2196,20.3655,4304414.983075,0
+WSM.US,D,20160920,000000,20.48,20.6911,20.1742,20.2235,3039205.3762023,0
+WSM.US,D,20160921,000000,20.2836,20.3608,19.9561,20.3257,2851078.2872673,0
+WSM.US,D,20160922,000000,20.4957,20.6395,20.3456,20.5336,5082917.5838183,0
+WSM.US,D,20160923,000000,20.4597,20.9154,20.427,20.464,2555627.4830412,0
+WSM.US,D,20160926,000000,20.4506,20.464,20.0436,20.2558,3055753.1228389,0
+WSM.US,D,20160927,000000,20.279,20.6002,20.2158,20.5738,5794090.3783727,0
+WSM.US,D,20160928,000000,20.56,20.6211,20.2968,20.508,5195920.6074551,0
+WSM.US,D,20160929,000000,20.508,21.0432,20.3943,20.5165,3744092.4779266,0
+WSM.US,D,20160930,000000,20.6473,20.8946,20.5515,20.7852,3852920.5338211,0
+WSM.US,D,20161003,000000,20.8179,20.8781,20.4464,20.87,3039854.0174456,0
+WSM.US,D,20161004,000000,20.9154,21.1227,20.7124,20.7437,3415994.1020673,0
+WSM.US,D,20161005,000000,20.8535,21.0503,20.7479,20.789,2891264.4646208,0
+WSM.US,D,20161006,000000,20.7763,20.862,20.3494,20.4597,3049782.2428599,0
+WSM.US,D,20161007,000000,20.4918,20.7607,20.0646,20.0778,4982855.692479,0
+WSM.US,D,20161010,000000,20.208,20.3526,20.1251,20.1578,3752507.9113859,0
+WSM.US,D,20161011,000000,20.1341,20.142,19.6087,19.8458,3942893.6240637,0
+WSM.US,D,20161012,000000,19.85,20.1202,19.8378,19.9271,2786226.8399654,0
+WSM.US,D,20161013,000000,19.8208,19.9637,19.6177,19.8378,2722309.2670268,0
+WSM.US,D,20161014,000000,19.9987,20.0323,19.3323,19.3451,3401278.1859123,0
+WSM.US,D,20161017,000000,19.328,19.3976,19.0432,19.0891,4236922.4883654,0
+WSM.US,D,20161018,000000,19.3237,19.328,19.0404,19.1118,3402598.7096162,0
+WSM.US,D,20161019,000000,19.158,19.3237,19.0404,19.1042,3453412.4617376,0
+WSM.US,D,20161020,000000,19.0805,19.1454,18.8411,19.1118,2915281.0933259,0
+WSM.US,D,20161021,000000,19.0404,19.2736,18.9778,19.1194,3053293.779493,0
+WSM.US,D,20161024,000000,19.2476,19.3191,19.1042,19.2097,3279716.0558373,0
+WSM.US,D,20161025,000000,18.9878,19.1737,18.9566,19.1449,3649542.9807361,0
+WSM.US,D,20161026,000000,18.8646,19.2555,18.8495,19.132,4941348.9914219,0
+WSM.US,D,20161027,000000,19.1273,19.3011,18.931,19.0004,3587087.4916422,0
+WSM.US,D,20161028,000000,18.9878,19.3465,18.9223,19.0796,2424475.1816201,0
+WSM.US,D,20161031,000000,19.1364,19.1936,18.8646,18.9566,2816598.8851522,0
+WSM.US,D,20161101,000000,18.9396,19.1534,18.8572,19.0758,3771996.7284158,0
+WSM.US,D,20161102,000000,18.9963,19.2438,18.9436,19.1449,3676657.029841,0
+WSM.US,D,20161103,000000,19.2263,19.3049,19.0715,19.2555,3230383.4031022,0
+WSM.US,D,20161104,000000,19.276,19.7365,19.1737,19.5007,4377618.4786986,0
+WSM.US,D,20161107,000000,19.7593,19.8865,19.4525,19.514,2333291.4352459,0
+WSM.US,D,20161108,000000,19.2839,19.5344,19.0796,19.4445,2643538.443468,0
+WSM.US,D,20161109,000000,19.053,20.1946,18.9693,20.1738,3649401.420595,0
+WSM.US,D,20161110,000000,20.2973,21.1634,20.2973,21.1044,4518221.5041629,0
+WSM.US,D,20161111,000000,21.0608,21.3992,20.9405,21.3751,2835426.3839113,0
+WSM.US,D,20161114,000000,21.2406,21.9785,21.1213,21.7158,6509788.8717646,0
+WSM.US,D,20161115,000000,21.6714,21.7362,20.789,21.2638,3599382.095534,0
+WSM.US,D,20161116,000000,21.2638,21.4825,21.084,21.2903,2913360.5236513,0
+WSM.US,D,20161117,000000,21.3466,22.0433,21.3466,21.9909,7614815.7841122,0
+WSM.US,D,20161118,000000,20.8387,22.3481,20.8387,21.712,12774211.76234,0
+WSM.US,D,20161121,000000,21.7438,21.9709,21.6963,21.9709,3873896.7887509,0
+WSM.US,D,20161122,000000,22.0433,22.6354,22.0292,22.5285,4212597.3853232,0
+WSM.US,D,20161123,000000,22.5025,22.6586,22.4051,22.5025,2701130.1796562,0
+WSM.US,D,20161125,000000,22.5242,22.7207,22.3851,22.421,1166406.9669373,0
+WSM.US,D,20161128,000000,22.4537,22.582,22.1797,22.4051,2821859.8515881,0
+WSM.US,D,20161129,000000,22.4627,22.7036,22.3595,22.4296,2874923.7761007,0
+WSM.US,D,20161130,000000,22.4092,22.7703,22.3189,22.4673,2721134.5291399,0
+WSM.US,D,20161201,000000,22.4977,22.8877,22.3685,22.4673,3066600.4327511,0
+WSM.US,D,20161202,000000,22.6217,22.8531,22.2908,22.3149,2472895.0883713,0
+WSM.US,D,20161205,000000,22.4797,22.7746,22.3595,22.5967,1970451.6653687,0
+WSM.US,D,20161206,000000,22.6306,22.6993,22.2271,22.5199,2767071.851328,0
+WSM.US,D,20161207,000000,22.5696,23.1263,22.4882,23.0861,2576703.0413534,0
+WSM.US,D,20161208,000000,23.122,23.3515,22.9498,23.3369,2231156.8499009,0
+WSM.US,D,20161209,000000,22.9667,23.0619,22.6804,22.9634,3235325.3310115,0
+WSM.US,D,20161212,000000,22.934,23.0978,22.4797,22.582,2112201.9618267,0
+WSM.US,D,20161213,000000,22.618,22.8002,22.3931,22.5735,1944258.8135995,0
+WSM.US,D,20161214,000000,22.6837,22.8877,22.4939,22.5157,3471639.9145254,0
+WSM.US,D,20161215,000000,22.6217,23.1003,22.5488,22.9914,2625492.6947416,0
+WSM.US,D,20161216,000000,22.934,23.2006,22.3064,22.4495,8403335.3494632,0
+WSM.US,D,20161219,000000,22.5527,22.73,22.2084,22.3349,2816408.7297389,0
+WSM.US,D,20161220,000000,22.3595,22.5568,22.2956,22.4051,2115447.2808813,0
+WSM.US,D,20161221,000000,22.3595,22.607,22.0566,22.0742,2099850.3113112,0
+WSM.US,D,20161222,000000,21.9742,22.0742,20.3466,20.412,6288585.3050974,0
+WSM.US,D,20161223,000000,20.3059,20.5061,19.7625,19.9532,8448972.6486659,0
+WSM.US,D,20161227,000000,20.0853,20.319,19.8984,20.0351,2616472.9896354,0
+WSM.US,D,20161228,000000,20.0806,20.2278,19.5922,19.7715,2716450.367458,0
+WSM.US,D,20161229,000000,19.7924,20.0956,19.6651,19.7403,1659744.0584786,0
+WSM.US,D,20161230,000000,19.7669,19.9333,19.6873,19.8467,2448751.6893903,0
+WSM.US,D,20170103,000000,19.9883,20.3011,19.9107,20.2925,4382676.6126935,0
+WSM.US,D,20170104,000000,20.3835,20.7479,20.3665,20.6153,3866208.171538,0
+WSM.US,D,20170105,000000,20.4697,20.5145,19.3971,20.2196,4174965.6290224,0
+WSM.US,D,20170106,000000,20.3011,20.3146,20.0389,20.0508,2190465.7042833,0
+WSM.US,D,20170109,000000,20.0305,20.2434,19.9201,19.9737,2077627.4820051,0
+WSM.US,D,20170110,000000,20.0139,20.4937,20.0057,20.4568,2738768.2744706,0
+WSM.US,D,20170111,000000,20.412,20.4976,20.1609,20.2723,2251799.2764384,0
+WSM.US,D,20170112,000000,20.2723,20.33,19.9447,20.1449,1982201.1570754,0
+WSM.US,D,20170113,000000,20.208,20.4762,20.1946,20.2794,2022376.7702391,0
+WSM.US,D,20170117,000000,20.4028,20.8913,20.3712,20.5719,2439256.5957507,0
+WSM.US,D,20170118,000000,20.5941,20.6073,20.26,20.5813,2417976.0921597,0
+WSM.US,D,20170119,000000,20.5813,20.6618,19.6873,19.8094,2962450.200025,0
+WSM.US,D,20170120,000000,19.8533,20.1241,19.8533,19.9486,2159170.3489228,0
+WSM.US,D,20170123,000000,19.8904,20.0886,19.7669,19.8747,2405641.3443473,0
+WSM.US,D,20170124,000000,19.9746,20.1889,19.8383,20.1889,2377969.50603,0
+WSM.US,D,20170125,000000,20.206,20.5691,20.206,20.4868,1888399.6045108,0
+WSM.US,D,20170126,000000,20.4076,20.5317,20.1218,20.1397,2494386.8757549,0
+WSM.US,D,20170127,000000,20.259,20.259,19.4941,19.6309,3202504.5066681,0
+WSM.US,D,20170130,000000,19.5727,19.7048,19.3621,19.6503,2304235.6880869,0
+WSM.US,D,20170131,000000,19.4903,19.9537,19.3546,19.9253,1933576.3050455,0
+WSM.US,D,20170201,000000,20.0153,20.206,19.5061,19.6011,3595815.6251147,0
+WSM.US,D,20170202,000000,19.5898,19.8425,19.3588,19.7218,2786376.8514582,0
+WSM.US,D,20170203,000000,19.8212,20.0522,19.6145,19.6353,2338862.9888569,0
+WSM.US,D,20170206,000000,19.6461,19.6811,19.391,19.4327,3488565.8591508,0
+WSM.US,D,20170207,000000,19.5317,19.5317,19.3199,19.382,2216529.672939,0
+WSM.US,D,20170208,000000,19.4161,19.4327,18.8084,19.2584,3733741.6849267,0
+WSM.US,D,20170209,000000,19.3114,20.0234,19.3114,19.6011,5087673.5819901,0
+WSM.US,D,20170210,000000,19.7218,20.002,19.5727,19.8383,2460042.6952671,0
+WSM.US,D,20170213,000000,19.5689,19.7327,19.3735,19.4737,3728626.5043078,0
+WSM.US,D,20170214,000000,19.4857,20.292,19.4857,20.1592,3828375.6956343,0
+WSM.US,D,20170215,000000,20.2345,20.3659,20.1142,20.318,2704806.5176475,0
+WSM.US,D,20170216,000000,20.2964,20.4028,19.7048,19.735,1958216.220939,0
+WSM.US,D,20170217,000000,19.735,19.9746,19.6636,19.8577,1348916.0198268,0
+WSM.US,D,20170221,000000,20.0901,20.1974,19.8658,20.0691,3175092.5474156,0
+WSM.US,D,20170222,000000,20.0976,20.1264,19.7834,19.9111,2181659.3958075,0
+WSM.US,D,20170223,000000,19.9291,20.0646,19.54,19.5652,3112351.8252018,0
+WSM.US,D,20170224,000000,19.6551,20.206,19.3867,19.993,3883645.4229417,0
+WSM.US,D,20170227,000000,20.1472,20.862,20.0691,20.8261,4218585.1680055,0
+WSM.US,D,20170228,000000,20.551,20.6925,19.9111,20.0823,5427236.2164361,0
+WSM.US,D,20170301,000000,20.3334,20.6438,20.1804,20.4782,3553624.3645697,0
+WSM.US,D,20170302,000000,20.4658,20.738,20.2713,20.7011,2919513.107692,0
+WSM.US,D,20170303,000000,20.7551,20.9163,20.5951,20.8043,4264651.3733069,0
+WSM.US,D,20170306,000000,20.5236,20.6973,19.8619,19.9537,5124815.1598919,0
+WSM.US,D,20170307,000000,19.8335,19.949,19.6679,19.7177,2445354.2460053,0
+WSM.US,D,20170308,000000,19.8577,20.3252,19.8259,20.1974,3839848.4055725,0
+WSM.US,D,20170309,000000,20.1848,20.2832,19.6102,19.6309,3867547.7107831,0
+WSM.US,D,20170310,000000,19.7747,20.002,19.6353,19.8747,4127162.6709456,0
+WSM.US,D,20170313,000000,19.7791,20.0238,19.561,19.6811,5495850.6280842,0
+WSM.US,D,20170314,000000,19.5898,19.6897,19.3427,19.6395,4641085.1424003,0
+WSM.US,D,20170315,000000,19.7303,19.9617,19.6102,19.8865,5814546.8751727,0
+WSM.US,D,20170316,000000,20.4573,20.9032,20.1848,20.3532,12553042.00108,0
+WSM.US,D,20170317,000000,20.3571,20.5691,20.3571,20.498,6757605.7449481,0
+WSM.US,D,20170320,000000,20.5198,20.5642,19.9452,20.0432,3682004.6226318,0
+WSM.US,D,20170321,000000,20.1592,20.2669,19.4984,19.7791,3831329.443055,0
+WSM.US,D,20170322,000000,19.7747,20.0218,19.6011,20.0067,4884522.1025632,0
+WSM.US,D,20170323,000000,20.02,20.2419,19.9561,20.0394,2697578.4991025,0
+WSM.US,D,20170324,000000,20.0735,20.1178,19.7919,19.8212,2226901.5943181,0
+WSM.US,D,20170327,000000,19.7218,20.2381,19.5476,20.0933,2821158.3893967,0
+WSM.US,D,20170328,000000,20.1592,20.4658,20.0522,20.453,4237725.3667775,0
+WSM.US,D,20170329,000000,20.8001,21.3906,20.7484,21.3874,6525888.696761,0
+WSM.US,D,20170330,000000,21.0942,21.8413,21.0942,21.6684,5100610.4886112,0
+WSM.US,D,20170331,000000,21.6429,22.1726,21.6429,22.1603,8255578.2547811,0
+WSM.US,D,20170403,000000,22.2341,22.6922,22.0939,22.2421,8796154.176673,0
+WSM.US,D,20170404,000000,22.1308,22.5237,21.9738,22.4334,8666356.2043626,0
+WSM.US,D,20170405,000000,22.5195,22.7878,22.2061,22.2094,4302775.4208445,0
+WSM.US,D,20170406,000000,22.3581,22.8948,22.3543,22.4788,7557898.0432227,0
+WSM.US,D,20170407,000000,22.3618,22.662,22.325,22.4973,2898048.7872012,0
+WSM.US,D,20170410,000000,22.5929,23.0543,22.528,22.879,4228995.1204669,0
+WSM.US,D,20170411,000000,22.9531,23.0978,22.8021,22.9749,4912086.1861463,0
+WSM.US,D,20170412,000000,22.9658,22.9658,22.3501,22.4201,4548946.3932834,0
+WSM.US,D,20170413,000000,22.4126,22.5654,22.0036,22.475,5526862.8631628,0
+WSM.US,D,20170417,000000,22.5195,22.5654,22.2223,22.3665,2597877.9030484,0
+WSM.US,D,20170418,000000,22.3293,22.5445,22.2341,22.2719,2370494.2854478,0
+WSM.US,D,20170419,000000,22.3883,22.6312,22.333,22.483,2913335.1695961,0
+WSM.US,D,20170420,000000,22.5568,23.0406,22.5568,22.6961,3861145.8118672,0
+WSM.US,D,20170421,000000,22.6682,22.6728,22.4126,22.6098,2778457.9349115,0
+WSM.US,D,20170424,000000,22.9252,23.0543,22.4129,22.5654,3190624.0190099,0
+WSM.US,D,20170425,000000,22.7268,22.8679,22.2341,22.7386,4649872.4353347,0
+WSM.US,D,20170426,000000,22.7472,22.9591,22.6261,22.7504,3618644.8389056,0
+WSM.US,D,20170427,000000,22.7882,22.8294,22.4594,22.776,1841889.7032448,0
+WSM.US,D,20170428,000000,22.776,22.8375,22.2687,22.4963,2767864.1655504,0
+WSM.US,D,20170501,000000,22.564,22.564,21.7186,21.7522,4157961.5093935,0
+WSM.US,D,20170502,000000,21.7678,22.2851,21.7234,22.2851,3035070.5523811,0
+WSM.US,D,20170503,000000,22.2383,22.3893,22.1555,22.3183,1721601.6144394,0
+WSM.US,D,20170504,000000,22.3225,22.4594,22.1475,22.3595,1505014.5986407,0
+WSM.US,D,20170505,000000,22.4177,22.492,22.1811,22.3183,1946849.1528969,0
+WSM.US,D,20170508,000000,22.3729,22.3729,21.9103,22.0693,3171549.3182137,0
+WSM.US,D,20170509,000000,22.2227,22.5848,21.8729,22.377,4313698.7929219,0
+WSM.US,D,20170510,000000,22.3685,22.8294,22.2426,22.7134,2338505.9192474,0
+WSM.US,D,20170511,000000,22.3936,22.4471,21.4815,21.953,3735431.9552677,0
+WSM.US,D,20170512,000000,21.2946,21.4327,20.7286,21.3774,5498326.8741337,0
+WSM.US,D,20170515,000000,21.4451,21.7678,21.1825,21.3116,3215333.6585551,0
+WSM.US,D,20170516,000000,21.2989,21.2989,20.6168,20.9027,4380599.6930122,0
+WSM.US,D,20170517,000000,20.7824,21.0494,20.7616,20.8445,2976997.0891459,0
+WSM.US,D,20170518,000000,20.8203,20.9159,20.3566,20.6949,2517516.1125312,0
+WSM.US,D,20170519,000000,20.774,20.8762,20.5368,20.588,3581621.5799276,0
+WSM.US,D,20170522,000000,20.588,20.8824,20.4445,20.6618,5031905.2249321,0
+WSM.US,D,20170523,000000,20.8033,20.8294,20.4199,20.4242,4182400.7056841,0
+WSM.US,D,20170524,000000,20.375,20.774,20.0621,20.649,8550348.7251951,0
+WSM.US,D,20170525,000000,22.3936,22.3936,20.1917,20.4445,16984907.593529,0
+WSM.US,D,20170526,000000,20.4578,20.5572,20.029,20.4492,7108269.2298574,0
+WSM.US,D,20170530,000000,20.4333,20.5165,19.9864,20.2046,8307087.1305804,0
+WSM.US,D,20170531,000000,20.2292,20.3248,20.0034,20.2533,4699483.9826762,0
+WSM.US,D,20170601,000000,20.2577,20.4284,20.0706,20.262,4785844.1200652,0
+WSM.US,D,20170602,000000,20.0337,20.2206,19.8041,20.1747,4268547.4464426,0
+WSM.US,D,20170605,000000,20.153,20.153,19.3668,19.4127,6742175.6895741,0
+WSM.US,D,20170606,000000,19.3967,19.4695,19.0432,19.3744,6971446.0714427,0
+WSM.US,D,20170607,000000,19.4127,19.4899,19.0119,19.0501,4493061.8301397,0
+WSM.US,D,20170608,000000,19.0843,19.5803,19.0298,19.4009,6663580.2315634,0
+WSM.US,D,20170609,000000,19.5217,20.233,19.4431,20.1917,6002445.7776117,0
+WSM.US,D,20170612,000000,20.233,20.9737,20.233,20.561,6970666.4342481,0
+WSM.US,D,20170613,000000,20.5838,20.7777,20.3526,20.3952,3151566.097109,0
+WSM.US,D,20170614,000000,20.3952,20.5032,20.2292,20.4412,3792180.6691234,0
+WSM.US,D,20170615,000000,20.3526,20.596,20.1747,20.3039,4530249.890476,0
+WSM.US,D,20170616,000000,20.1658,20.2292,19.7459,19.9674,4672014.9767996,0
+WSM.US,D,20170619,000000,20.0375,20.2145,19.6995,20.0753,2674707.0285531,0
+WSM.US,D,20170620,000000,20.0542,20.0753,19.4955,19.5173,2809478.6213415,0
+WSM.US,D,20170621,000000,19.559,19.7743,19.3924,19.4388,3073760.8404828,0
+WSM.US,D,20170622,000000,19.463,19.6893,19.2968,19.6381,3115719.6888559,0
+WSM.US,D,20170623,000000,19.383,19.7998,19.3011,19.7611,8032287.2042433,0
+WSM.US,D,20170626,000000,19.8259,19.9343,19.6251,19.7998,2396991.385878,0
+WSM.US,D,20170627,000000,19.8297,20.3082,19.8297,20.1454,3209662.8015615,0
+WSM.US,D,20170628,000000,20.2249,20.4915,20.1828,20.3248,3018945.3733293,0
+WSM.US,D,20170629,000000,20.322,20.4284,19.8751,20.2292,3439410.6848014,0
+WSM.US,D,20170630,000000,20.2577,20.3456,19.9712,20.1871,2857674.5672726,0
+WSM.US,D,20170703,000000,20.3414,20.633,20.3376,20.3996,1814989.0507704,0
+WSM.US,D,20170705,000000,20.3655,20.412,19.8804,20.0081,3883064.3925121,0
+WSM.US,D,20170706,000000,19.9031,20.0542,19.7389,19.9031,3617956.0537418,0
+WSM.US,D,20170707,000000,19.8988,19.9121,19.4255,19.6845,3316880.8749564,0
+WSM.US,D,20170710,000000,19.6845,19.7038,18.8865,19.0432,6584315.0039299,0
+WSM.US,D,20170711,000000,19.1122,19.267,18.9091,18.9878,3276643.9894931,0
+WSM.US,D,20170712,000000,19.0501,19.189,18.8628,19.0004,3012397.6885967,0
+WSM.US,D,20170713,000000,19.0976,19.4676,19.0539,19.3252,3403703.7238515,0
+WSM.US,D,20170714,000000,19.189,19.2802,18.7635,18.8628,3575234.4708773,0
+WSM.US,D,20170717,000000,18.8666,19.0843,18.7052,18.7307,5967324.0727668,0
+WSM.US,D,20170718,000000,18.7346,18.7681,18.2976,18.5253,5111168.3397274,0
+WSM.US,D,20170719,000000,18.6067,18.8094,18.4681,18.8026,3130921.557734,0
+WSM.US,D,20170720,000000,18.85,19.09,18.7616,18.9679,3632526.1840796,0
+WSM.US,D,20170721,000000,19.0133,19.1132,18.8382,18.9646,2086492.9499428,0
+WSM.US,D,20170724,000000,18.905,19.0004,18.5689,18.5896,2745301.1693381,0
+WSM.US,D,20170725,000000,18.6475,19.0182,18.6475,18.9338,3293491.7591152,0
+WSM.US,D,20170726,000000,18.9381,19.0004,18.7828,18.929,2376716.5931399,0
+WSM.US,D,20170727,000000,18.972,19.6054,18.7701,19.568,3791316.5184114,0
+WSM.US,D,20170728,000000,19.6395,19.7905,19.3376,19.4507,3548971.8954565,0
+WSM.US,D,20170731,000000,19.4781,19.6555,19.3735,19.4955,2528228.2008165,0
+WSM.US,D,20170801,000000,19.5344,19.5847,19.117,19.4086,3013749.9048693,0
+WSM.US,D,20170802,000000,19.2656,19.5462,19.1779,19.3376,2859229.6159862,0
+WSM.US,D,20170803,000000,19.2234,19.3067,18.7444,18.7866,2361535.8526413,0
+WSM.US,D,20170804,000000,18.85,19.295,18.807,19.2234,3136962.1613644,0
+WSM.US,D,20170807,000000,19.2102,19.9419,19.2102,19.8244,4423819.9056274,0
+WSM.US,D,20170808,000000,19.8572,20.1426,19.6636,19.7231,3332425.0235784,0
+WSM.US,D,20170809,000000,19.568,19.6185,19.3915,19.5717,1931522.6265813,0
+WSM.US,D,20170810,000000,19.3999,19.4207,18.9796,19.0432,3020849.0403007,0
+WSM.US,D,20170811,000000,18.9796,19.3376,18.8159,19.2058,2262466.9951269,0
+WSM.US,D,20170814,000000,19.366,19.6223,19.1936,19.4384,3365309.2330594,0
+WSM.US,D,20170815,000000,19.366,19.366,18.4605,18.5689,5793595.9742981,0
+WSM.US,D,20170816,000000,18.6782,19.0635,18.6782,18.7616,2478720.1825333,0
+WSM.US,D,20170817,000000,18.753,19.0221,18.5183,18.682,2385497.5475605,0
+WSM.US,D,20170818,000000,18.6611,18.6782,18.1865,18.2954,5394694.2866993,0
+WSM.US,D,20170821,000000,18.3033,18.5996,18.0728,18.3923,4400747.7154751,0
+WSM.US,D,20170822,000000,18.3752,18.5509,17.9596,17.9929,7482826.7988725,0
+WSM.US,D,20170823,000000,17.9508,18.4974,17.9218,18.2244,11910855.477649,0
+WSM.US,D,20170824,000000,19.3148,19.8823,18.3752,18.8793,16163516.495725,0
+WSM.US,D,20170825,000000,18.9206,19.3191,18.5811,19.0544,5631344.8114435,0
+WSM.US,D,20170828,000000,19.0398,19.2608,18.9338,19.2452,3573664.6322981,0
+WSM.US,D,20170829,000000,19.009,19.4086,18.9163,19.3541,3633105.1016713,0
+WSM.US,D,20170830,000000,19.3588,19.4335,19.2168,19.2991,2039023.8202584,0
+WSM.US,D,20170831,000000,19.3621,19.4714,19.1936,19.3148,2981186.8467531,0
+WSM.US,D,20170901,000000,19.3621,19.6821,19.3422,19.5263,2172246.702847,0
+WSM.US,D,20170905,000000,19.5813,20.0171,19.5553,19.7231,3215044.1997592,0
+WSM.US,D,20170906,000000,19.8454,19.9835,19.7857,19.85,1908480.0161599,0
+WSM.US,D,20170907,000000,20.168,20.3238,19.7905,19.8941,2404065.1672545,0
+WSM.US,D,20170908,000000,19.8785,19.9301,19.5912,19.8615,2779765.7815875,0
+WSM.US,D,20170911,000000,19.9069,20.126,19.8984,19.9992,2793205.543635,0
+WSM.US,D,20170912,000000,20.0853,20.9364,20.0503,20.6514,5643485.1781666,0
+WSM.US,D,20170913,000000,20.6798,20.9703,20.412,20.525,5430187.8510187,0
+WSM.US,D,20170914,000000,20.5128,20.5128,19.9627,20.3446,4588317.0151974,0
+WSM.US,D,20170915,000000,20.3745,20.7763,20.2278,20.6121,4503729.5488282,0
+WSM.US,D,20170918,000000,20.6207,20.8776,20.3826,20.4242,3485502.2441581,0
+WSM.US,D,20170919,000000,20.4626,20.6929,20.0672,20.207,3613795.8758655,0
+WSM.US,D,20170920,000000,19.8615,20.126,19.5643,19.8695,4560926.1843242,0
+WSM.US,D,20170921,000000,19.9025,19.9025,19.5344,19.5717,4109000.7161332,0
+WSM.US,D,20170922,000000,19.5717,19.7413,19.4294,19.6428,2454952.8687033,0
+WSM.US,D,20170925,000000,19.6507,20.7523,19.6353,20.7304,5004955.9771854,0
+WSM.US,D,20170926,000000,20.7352,21.1082,20.684,20.9954,5126556.1383429,0
+WSM.US,D,20170927,000000,20.9954,21.7333,20.8236,21.571,6715437.72562,0
+WSM.US,D,20170928,000000,21.4565,21.7418,21.1374,21.2765,3940170.1759771,0
+WSM.US,D,20170929,000000,21.2765,21.394,20.9027,20.9364,3121544.7830179,0
+WSM.US,D,20171002,000000,20.9703,20.9703,20.7062,20.887,4051799.8549615,0
+WSM.US,D,20171003,000000,20.9785,21.2047,20.8236,21.1966,2435563.355056,0
+WSM.US,D,20171004,000000,21.1006,21.3641,21.0324,21.2179,1910305.508128,0
+WSM.US,D,20171005,000000,21.2009,21.6339,21.1006,21.5284,2685507.8560309,0
+WSM.US,D,20171006,000000,21.449,22.1258,21.4289,21.9151,4835219.029559,0
+WSM.US,D,20171009,000000,21.6799,21.7593,21.4782,21.6627,3307778.7691713,0
+WSM.US,D,20171010,000000,21.6799,21.9738,21.5839,21.588,2187790.851469,0
+WSM.US,D,20171011,000000,21.6627,21.6627,21.2047,21.2898,2498228.0151044,0
+WSM.US,D,20171012,000000,20.3788,20.6887,20.1133,20.5297,6377882.2872038,0
+WSM.US,D,20171013,000000,20.5491,21.323,20.5491,20.9954,5592126.3138601,0
+WSM.US,D,20171016,000000,20.9954,21.0589,20.7858,20.9448,2478168.7318347,0
+WSM.US,D,20171017,000000,21.0792,21.5752,21.0243,21.3069,3574264.6782689,0
+WSM.US,D,20171018,000000,21.3517,21.6212,21.3196,21.3321,2220558.854864,0
+WSM.US,D,20171019,000000,21.2591,21.596,21.1374,21.5284,1821760.6963234,0
+WSM.US,D,20171020,000000,21.6756,22.2682,21.6675,22.2218,3844676.2402338,0
+WSM.US,D,20171023,000000,22.2175,22.4064,22.1537,22.2053,2804498.6623498,0
+WSM.US,D,20171024,000000,22.2378,22.6667,22.2378,22.5418,3281442.2444229,0
+WSM.US,D,20171025,000000,22.5616,22.7499,21.923,22.1797,3348664.2958781,0
+WSM.US,D,20171026,000000,22.1919,22.2819,22.0481,22.1919,2050002.1261221,0
+WSM.US,D,20171027,000000,21.9686,22.1887,21.7475,22.176,2406864.6775065,0
+WSM.US,D,20171030,000000,22.1115,22.176,21.732,22.0305,3340876.3752827,0
+WSM.US,D,20171031,000000,22.0386,22.1157,21.7571,21.8294,1903407.0922995,0
+WSM.US,D,20171101,000000,21.8956,22.1067,21.6851,21.7907,1781297.7372018,0
+WSM.US,D,20171102,000000,21.6761,21.7907,20.924,21.2444,5731467.9750828,0
+WSM.US,D,20171103,000000,21.0929,21.3883,21.0507,21.0962,3439609.2915664,0
+WSM.US,D,20171106,000000,21.0673,21.3003,20.7834,21.1217,2813951.4992309,0
+WSM.US,D,20171107,000000,21.1469,21.1517,20.0139,20.2414,4660487.3330753,0
+WSM.US,D,20171108,000000,20.382,20.5132,20.1917,20.4328,2913506.3094682,0
+WSM.US,D,20171109,000000,20.2414,20.8719,20.2004,20.7124,2309853.7241323,0
+WSM.US,D,20171110,000000,20.7408,21.436,20.7248,21.2573,3594285.9304563,0
+WSM.US,D,20171113,000000,21.3452,22.0665,21.2573,21.7229,4663965.0643013,0
+WSM.US,D,20171114,000000,21.7229,22.1253,21.4593,21.7867,2802144.9609004,0
+WSM.US,D,20171115,000000,21.6212,21.8294,21.2908,21.4815,3224475.9082612,0
+WSM.US,D,20171116,000000,21.9686,22.3747,21.6656,22.3656,6878362.883773,0
+WSM.US,D,20171117,000000,19.4932,20.1917,18.6186,19.3664,37890538.802765,0
+WSM.US,D,20171120,000000,19.4436,19.7975,19.1002,19.7218,9685443.4340685,0
+WSM.US,D,20171121,000000,19.7848,19.8198,19.2443,19.286,7244910.6842104,0
+WSM.US,D,20171122,000000,19.2263,19.7399,19.1638,19.5783,4412640.8801609,0
+WSM.US,D,20171124,000000,19.5823,19.6584,19.4213,19.54,1910189.3020421,0
+WSM.US,D,20171127,000000,19.6584,19.9391,19.3961,19.4043,4213803.8157789,0
+WSM.US,D,20171128,000000,19.8904,19.9116,19.8904,19.8904,3902413.7622385,0
+WSM.US,D,20171129,000000,19.9258,21.7907,19.9258,21.7684,9366527.4518359,0
+WSM.US,D,20171130,000000,21.6804,22.3023,21.4904,21.6419,4579804.3911933,0
+WSM.US,D,20171201,000000,21.596,22.0907,21.0507,21.8328,4391567.4346865,0
+WSM.US,D,20171204,000000,22.0993,22.9928,21.9847,22.9487,7109165.0731381,0
+WSM.US,D,20171205,000000,23.012,23.0165,22.4806,22.7584,4458341.564501,0
+WSM.US,D,20171206,000000,22.839,23.1059,22.5455,22.6066,3712154.8198364,0
+WSM.US,D,20171207,000000,22.6501,22.9034,22.3911,22.6321,5021649.5096391,0
+WSM.US,D,20171208,000000,22.7306,22.785,22.4338,22.5218,3845381.9281008,0
+WSM.US,D,20171211,000000,22.5218,22.5564,21.952,21.998,5677254.6667384,0
+WSM.US,D,20171212,000000,22.0021,22.0594,21.4678,21.5327,3545358.9426029,0
+WSM.US,D,20171213,000000,21.608,22.3064,21.5359,22.1253,3281989.4694458,0
+WSM.US,D,20171214,000000,21.9932,22.0867,21.2444,21.3174,4623085.8761084,0
+WSM.US,D,20171215,000000,21.3718,21.608,21.3111,21.4485,4311463.4103963,0
+WSM.US,D,20171218,000000,21.6506,22.3979,21.6506,22.3023,3201361.4613501,0
+WSM.US,D,20171219,000000,22.4585,22.803,22.2643,22.659,2805863.5556501,0
+WSM.US,D,20171220,000000,22.8219,23.1097,22.6108,22.8062,2923117.6091938,0
+WSM.US,D,20171221,000000,22.6662,22.6662,21.8754,22.0907,2499529.523267,0
+WSM.US,D,20171222,000000,22.0993,22.3064,21.8915,22.2138,1899665.2563325,0
+WSM.US,D,20171226,000000,22.361,22.7342,22.361,22.5521,1648391.780302,0
+WSM.US,D,20171227,000000,22.3704,22.6454,22.0757,22.5308,1841238.9491636,0
+WSM.US,D,20171228,000000,22.5606,22.6194,22.0149,22.2421,1764010.4972909,0
+WSM.US,D,20171229,000000,22.2503,22.3789,21.8408,21.8705,2046995.5577534,0
+WSM.US,D,20180102,000000,22.0867,22.4414,21.998,22.2947,3080817.7191558,0
+WSM.US,D,20180103,000000,22.3193,22.6454,22.2223,22.4461,5137454.1563655,0
+WSM.US,D,20180104,000000,22.5975,22.6948,21.7774,22.2857,3782161.591678,0
+WSM.US,D,20180105,000000,22.4631,22.7382,22.2985,22.5479,1974728.049331,0
+WSM.US,D,20180108,000000,22.6948,22.9162,22.3656,22.8133,1866563.4245452,0
+WSM.US,D,20180109,000000,22.9208,22.9208,22.485,22.6279,1636997.2453669,0
+WSM.US,D,20180110,000000,22.6279,22.7169,22.2421,22.5133,2267989.9534656,0
+WSM.US,D,20180111,000000,22.6543,23.1778,22.4887,23.0348,2902485.746846,0
+WSM.US,D,20180112,000000,23.1608,23.5081,23.1485,23.4742,3079533.1136967,0
+WSM.US,D,20180116,000000,23.4021,23.6393,22.6321,22.7802,3192086.1028548,0
+WSM.US,D,20180117,000000,22.7078,23.1448,22.5858,23.0085,3115797.8638592,0
+WSM.US,D,20180118,000000,22.9799,23.2033,22.8986,23.0968,2993464.5479412,0
+WSM.US,D,20180119,000000,23.1778,23.4363,23.052,23.389,3255650.8318599,0
+WSM.US,D,20180122,000000,23.212,23.4695,23.0348,23.4618,1942585.4459621,0
+WSM.US,D,20180123,000000,23.4618,23.592,23.1741,23.3185,2491143.6695384,0
+WSM.US,D,20180124,000000,23.3724,23.3724,22.6221,22.8664,2741105.073217,0
+WSM.US,D,20180125,000000,23.0874,23.0874,22.4267,22.6449,4103093.2212921,0
+WSM.US,D,20180126,000000,22.6221,22.7855,22.1286,22.7542,3777198.5353897,0
+WSM.US,D,20180129,000000,22.7342,22.81,22.3979,22.5554,2931440.0777845,0
+WSM.US,D,20180130,000000,22.3288,22.3548,21.8853,22.1924,2618446.3802583,0
+WSM.US,D,20180131,000000,22.2099,22.3586,21.5492,21.827,2965864.5461134,0
+WSM.US,D,20180201,000000,21.6467,22.1034,21.4039,21.6992,4473974.4523158,0
+WSM.US,D,20180202,000000,21.4635,21.9548,21.1203,21.144,4037656.5178846,0
+WSM.US,D,20180205,000000,20.8714,21.8058,20.834,20.9317,5860634.2088534,0
+WSM.US,D,20180206,000000,20.6632,22.2388,20.4502,21.856,5977197.3643953,0
+WSM.US,D,20180207,000000,21.8139,22.5166,21.6259,22.0703,3625496.7722997,0
+WSM.US,D,20180208,000000,22.0703,22.3415,21.2898,21.6308,3676285.170366,0
+WSM.US,D,20180209,000000,21.9161,22.2833,21.1488,22.0751,5107295.5078093,0
+WSM.US,D,20180212,000000,22.2513,22.4102,21.6041,22.3245,4588815.6449479,0
+WSM.US,D,20180213,000000,22.2745,22.5209,21.8139,22.4702,2889601.661173,0
+WSM.US,D,20180214,000000,22.3372,23.4415,22.27,23.2744,6167409.8243632,0
+WSM.US,D,20180215,000000,23.3856,23.3856,22.7031,22.9507,3798874.1396727,0
+WSM.US,D,20180216,000000,22.9681,23.3515,22.8062,23.0543,3440437.5240335,0
+WSM.US,D,20180220,000000,22.3628,23.0543,22.3628,22.3628,3912392.6957634,0
+WSM.US,D,20180221,000000,22.4788,22.8598,22.4102,22.4138,2700473.0870612,0
+WSM.US,D,20180222,000000,22.4102,22.7524,21.9756,22.6866,3328588.1099048,0
+WSM.US,D,20180223,000000,22.8446,23.1732,22.7429,23.0793,2931503.4629224,0
+WSM.US,D,20180226,000000,23.0793,23.1323,22.5554,22.6362,3541621.3323116,0
+WSM.US,D,20180227,000000,22.7126,22.8745,21.7986,21.8474,4954704.2399525,0
+WSM.US,D,20180228,000000,22.0051,22.4017,21.8351,22.0523,2793349.2166141,0
+WSM.US,D,20180301,000000,22.1205,22.4437,21.6728,22.1371,2723249.4799037,0
+WSM.US,D,20180302,000000,21.9161,22.6098,21.7495,22.5251,2683409.8079705,0
+WSM.US,D,20180305,000000,22.4877,22.5967,22.1253,22.3936,3398544.173636,0
+WSM.US,D,20180306,000000,22.3936,22.7728,22.2388,22.768,3943546.4909828,0
+WSM.US,D,20180307,000000,22.4702,22.6221,22.235,22.3586,2417240.8245615,0
+WSM.US,D,20180308,000000,22.4659,22.5805,22.1972,22.2785,4446799.1309111,0
+WSM.US,D,20180309,000000,22.3548,22.803,22.3548,22.5209,4166907.2651724,0
+WSM.US,D,20180312,000000,22.5805,22.8399,21.9113,22.1764,6895612.0926012,0
+WSM.US,D,20180313,000000,22.1067,22.7306,21.9837,22.4702,7425993.5714999,0
+WSM.US,D,20180314,000000,22.4745,22.9975,22.2994,22.8787,10545057.882793,0
+WSM.US,D,20180315,000000,23.5096,24.0137,22.854,23.4448,14783772.057719,0
+WSM.US,D,20180316,000000,23.5693,24.0207,23.0183,23.5693,7609375.226453,0
+WSM.US,D,20180319,000000,23.3808,23.6545,22.7382,22.9639,6211787.8721616,0
+WSM.US,D,20180320,000000,22.9815,23.0543,22.308,22.6988,4749847.7003192,0
+WSM.US,D,20180321,000000,22.6948,22.9894,22.5408,22.5805,2488289.2255005,0
+WSM.US,D,20180322,000000,22.154,22.3245,21.5866,21.6221,6089729.2251741,0
+WSM.US,D,20180323,000000,21.6515,21.8734,21.3438,21.3486,4635317.0948623,0
+WSM.US,D,20180326,000000,21.6558,22.0183,21.5152,21.9837,2761164.3564867,0
+WSM.US,D,20180327,000000,22.1115,22.2147,21.7148,21.8985,3202652.4053229,0
+WSM.US,D,20180328,000000,21.9756,22.5209,21.8199,22.0863,2840446.4868237,0
+WSM.US,D,20180329,000000,22.1673,22.5701,22.0523,22.4788,4772207.8640907,0
+WSM.US,D,20180402,000000,22.3675,22.4225,21.1143,21.1999,6610353.6185304,0
+WSM.US,D,20180403,000000,21.2936,21.6429,21.2128,21.3116,2904152.7759695,0
+WSM.US,D,20180404,000000,21.1356,21.8516,21.0471,21.8223,2952612.8266413,0
+WSM.US,D,20180405,000000,21.8654,22.2275,21.6818,22.1451,2433207.5407683,0
+WSM.US,D,20180406,000000,21.9837,22.014,21.208,21.4314,3023718.2742045,0
+WSM.US,D,20180409,000000,21.4722,21.6818,21.0561,21.0683,3909014.2679197,0
+WSM.US,D,20180410,000000,21.2898,21.553,21.2174,21.5071,2770781.9947261,0
+WSM.US,D,20180411,000000,21.4441,21.7268,21.324,21.3704,1979587.5765609,0
+WSM.US,D,20180412,000000,21.0513,21.1796,20.7153,20.8208,4550788.787955,0
+WSM.US,D,20180413,000000,20.9317,20.9865,20.4328,20.4719,3688093.8215347,0
+WSM.US,D,20180416,000000,20.4923,20.7872,20.1994,20.6291,6241287.315285,0
+WSM.US,D,20180417,000000,20.7569,20.8771,20.6073,20.7735,4696299.9359215,0
+WSM.US,D,20180418,000000,20.8506,21.3751,20.7777,21.1275,4818164.2018198,0
+WSM.US,D,20180419,000000,21.0041,21.1053,20.6552,20.9907,4629022.9506804,0
+WSM.US,D,20180420,000000,21.0162,21.3281,20.7777,20.8628,4096839.221031,0
+WSM.US,D,20180423,000000,20.8549,21.1232,20.7872,20.9355,3035541.7152386,0
+WSM.US,D,20180424,000000,21.1488,21.2765,20.6977,20.8127,2963874.2527871,0
+WSM.US,D,20180425,000000,20.7948,21.0125,20.6036,20.9355,2547243.7421508,0
+WSM.US,D,20180426,000000,20.9789,21.0697,20.7469,20.9912,2879138.8877632,0
+WSM.US,D,20180427,000000,20.9751,21.271,20.8753,21.1374,2886535.9333422,0
+WSM.US,D,20180430,000000,21.1772,21.2449,20.5108,20.5435,2452337.1753508,0
+WSM.US,D,20180501,000000,20.4592,20.6954,20.2694,20.6443,3579618.6095736,0
+WSM.US,D,20180502,000000,20.6737,20.8478,20.4394,20.7215,2628078.8083632,0
+WSM.US,D,20180503,000000,20.6864,20.8714,20.4288,20.8539,2793932.3598817,0
+WSM.US,D,20180504,000000,20.7555,21.4403,20.7555,21.271,3902291.2176391,0
+WSM.US,D,20180507,000000,21.3111,21.3111,20.7446,21.0827,2393993.268861,0
+WSM.US,D,20180508,000000,21.065,21.1857,20.9317,21.039,3354525.3082849,0
+WSM.US,D,20180509,000000,21.1374,21.34,20.8801,21.0092,1522603.974375,0
+WSM.US,D,20180510,000000,20.9283,21.0092,20.5572,20.6358,2858929.5930005,0
+WSM.US,D,20180511,000000,20.6929,20.8374,20.3778,20.6864,2208836.8300503,0
+WSM.US,D,20180514,000000,20.6817,20.9108,20.4653,20.9013,3813833.0321893,0
+WSM.US,D,20180515,000000,20.7763,21.1603,20.6216,20.6954,3897845.8066425,0
+WSM.US,D,20180516,000000,20.8203,21.1734,20.7422,20.7938,3237516.3439405,0
+WSM.US,D,20180517,000000,20.7812,21.0991,20.7171,20.9708,2988594.4565218,0
+WSM.US,D,20180518,000000,20.9959,21.039,20.8497,20.9196,3811709.6300738,0
+WSM.US,D,20180521,000000,20.9997,21.2756,20.5345,20.657,4732017.4610613,0
+WSM.US,D,20180522,000000,20.7763,20.8246,20.1662,20.33,5005300.3697674,0
+WSM.US,D,20180523,000000,20.3224,21.3154,20.3102,21.1374,10869156.656458,0
+WSM.US,D,20180524,000000,23.2563,24.116,22.0101,22.3325,30955873.013938,0
+WSM.US,D,20180525,000000,22.3367,22.8863,21.9847,22.8224,8255028.9169206,0
+WSM.US,D,20180529,000000,22.7622,23.609,22.7396,23.5153,7466826.2772587,0
+WSM.US,D,20180530,000000,23.5579,24.0514,23.5153,23.8589,6559484.9326231,0
+WSM.US,D,20180531,000000,23.9488,24.2584,23.769,23.7979,6669800.4264177,0
+WSM.US,D,20180601,000000,23.9488,24.0084,23.0601,23.4764,8414985.5377874,0
+WSM.US,D,20180604,000000,23.6052,25.2372,23.5471,25.1913,10035870.28113,0
+WSM.US,D,20180605,000000,26.0455,26.0593,25.1477,26.0455,6944089.0459764,0
+WSM.US,D,20180606,000000,26.1795,26.6347,26.0891,26.4933,5460160.5698376,0
+WSM.US,D,20180607,000000,26.5827,26.8544,26.0721,26.4209,3858815.3516346,0
+WSM.US,D,20180608,000000,26.3565,26.7087,26.2533,26.6519,4311670.4685131,0
+WSM.US,D,20180611,000000,26.764,26.8502,26.2178,26.2438,5597672.5134162,0
+WSM.US,D,20180612,000000,26.3886,26.8544,25.9628,26.6651,4437956.9041906,0
+WSM.US,D,20180613,000000,26.639,26.7442,26.0247,26.1284,3832259.0917424,0
+WSM.US,D,20180614,000000,26.1506,26.2572,25.888,26.153,3391941.5551172,0
+WSM.US,D,20180615,000000,26.1756,26.7986,25.9427,26.7811,5676823.6478015,0
+WSM.US,D,20180618,000000,26.7087,27.3139,26.5922,27.2245,5418491.1802601,0
+WSM.US,D,20180619,000000,26.9401,27.3365,26.8676,27.2033,3942997.1531221,0
+WSM.US,D,20180620,000000,26.906,27.8346,26.4847,27.7442,6393056.6891886,0
+WSM.US,D,20180621,000000,27.7574,28.3623,27.3447,27.5989,4283641.5605861,0
+WSM.US,D,20180622,000000,27.7574,28.0319,26.9917,27.2623,5406321.2338061,0
+WSM.US,D,20180625,000000,26.8899,27.0135,26.2741,26.5586,4403545.112889,0
+WSM.US,D,20180626,000000,26.7682,27.0518,26.3384,26.6832,4166290.3164979,0
+WSM.US,D,20180627,000000,26.8165,26.9879,26.2647,26.348,4091983.919477,0
+WSM.US,D,20180628,000000,26.1284,26.5184,25.6342,26.3522,3666874.5902435,0
+WSM.US,D,20180629,000000,26.5454,26.7049,26.2916,26.3821,2466089.6374114,0
+WSM.US,D,20180702,000000,26.2609,26.4072,25.8358,26.2136,2502836.1146212,0
+WSM.US,D,20180703,000000,26.3646,26.764,26.2317,26.4252,1865764.7718091,0
+WSM.US,D,20180705,000000,26.6434,26.6434,26.0938,26.3934,2651222.835005,0
+WSM.US,D,20180706,000000,26.296,26.5752,26.1365,26.2136,2047513.2030452,0
+WSM.US,D,20180709,000000,26.2916,26.5146,26.1028,26.4112,2074656.8318811,0
+WSM.US,D,20180710,000000,26.4763,26.9879,26.2533,26.4677,2979879.0000768,0
+WSM.US,D,20180711,000000,26.0545,26.0938,24.8639,26.0035,8189896.4621743,0
+WSM.US,D,20180712,000000,25.9561,26.0721,25.7151,25.9949,1898477.841418,0
+WSM.US,D,20180713,000000,26.2051,26.7342,26.0247,26.3124,2630827.6105051,0
+WSM.US,D,20180716,000000,26.3731,26.4294,26.1156,26.348,2107883.321106,0
+WSM.US,D,20180717,000000,26.33,26.7087,26.1795,26.6186,2312167.2816614,0
+WSM.US,D,20180718,000000,26.6519,26.8077,26.2017,26.541,3083154.5179018,0
+WSM.US,D,20180719,000000,26.5586,27.3423,26.5146,27.155,3290033.0434303,0
+WSM.US,D,20180720,000000,27.0997,27.1374,26.6149,26.6524,1595482.092958,0
+WSM.US,D,20180723,000000,26.5491,26.6524,26.1086,26.1733,3031182.930597,0
+WSM.US,D,20180724,000000,26.3807,26.3807,25.5533,25.7181,4376374.0171602,0
+WSM.US,D,20180725,000000,25.6924,26.0771,25.4844,26.0603,2186725.9811544,0
+WSM.US,D,20180726,000000,25.921,26.3025,25.8657,25.9746,3153774.0127419,0
+WSM.US,D,20180727,000000,25.9868,26.0508,25.1216,25.1728,2853070.6934317,0
+WSM.US,D,20180730,000000,25.2372,25.6526,25.1335,25.45,2904045.0212352,0
+WSM.US,D,20180731,000000,25.4761,25.6324,25.0696,25.3161,2512198.0994714,0
+WSM.US,D,20180801,000000,25.1998,25.3332,24.4926,24.5196,4617953.792786,0
+WSM.US,D,20180802,000000,24.4453,25.2722,24.3506,24.9692,2804175.3981471,0
+WSM.US,D,20180803,000000,25.0081,25.2253,24.7393,25.0521,2210835.5747281,0
+WSM.US,D,20180806,000000,25.0602,25.1378,24.9082,25.0734,1450391.3997388,0
+WSM.US,D,20180807,000000,25.0734,25.4114,24.9986,25.3763,2106501.5251024,0
+WSM.US,D,20180808,000000,25.3806,25.7999,25.3246,25.628,3371626.6184581,0
+WSM.US,D,20180809,000000,25.6664,25.9909,25.595,25.7527,2881965.8649082,0
+WSM.US,D,20180810,000000,25.5358,25.6664,25.0256,25.204,4669361.2523646,0
+WSM.US,D,20180813,000000,25.3246,25.5154,25.028,25.0904,3995621.6073459,0
+WSM.US,D,20180814,000000,25.1855,25.9254,25.1298,25.8038,4286443.1836762,0
+WSM.US,D,20180815,000000,25.657,25.684,24.8789,25.4549,4922225.6953533,0
+WSM.US,D,20180816,000000,25.6144,25.744,24.913,25.0776,3791794.0197828,0
+WSM.US,D,20180817,000000,25.126,25.7223,25.126,25.6755,3170281.6154582,0
+WSM.US,D,20180820,000000,25.7138,26.1501,25.6618,25.9697,4262502.617136,0
+WSM.US,D,20180821,000000,26.0128,26.1993,25.1548,26.0821,5591293.8557174,0
+WSM.US,D,20180822,000000,26.1644,27.2335,26.1525,27.0997,14524668.404335,0
+WSM.US,D,20180823,000000,29.3406,31.6906,29.3198,31.5704,37069263.911048,0
+WSM.US,D,20180824,000000,31.5826,32.0237,30.6478,30.8864,13051443.56513,0
+WSM.US,D,20180827,000000,31.0805,31.1373,29.6047,29.7913,7568622.8085353,0
+WSM.US,D,20180828,000000,29.6791,29.9218,29.1328,29.7003,5385885.8653854,0
+WSM.US,D,20180829,000000,29.7131,29.7169,29.246,29.5011,4105182.8180011,0
+WSM.US,D,20180830,000000,29.3884,29.7131,29.2975,29.5574,3232272.2802083,0
+WSM.US,D,20180831,000000,29.6095,30.4406,29.589,30.3965,4248021.225991,0
+WSM.US,D,20180904,000000,30.2115,31.3403,30.2115,31.2971,5360905.7825858,0
+WSM.US,D,20180905,000000,31.1648,31.2716,30.5484,30.8945,4382313.2045703,0
+WSM.US,D,20180906,000000,30.938,31.1601,30.5884,30.6995,2889018.5179052,0
+WSM.US,D,20180907,000000,30.449,31.3748,30.0506,30.2674,4066431.2575993,0
+WSM.US,D,20180910,000000,30.4316,30.6744,29.8948,30.0595,3380665.3391058,0
+WSM.US,D,20180911,000000,30.1154,30.3407,29.6709,29.6955,3058487.1351152,0
+WSM.US,D,20180912,000000,29.7684,30.2115,29.7684,30.1031,2911739.976962,0
+WSM.US,D,20180913,000000,30.1633,30.2365,29.1508,29.3454,3783384.9248371,0
+WSM.US,D,20180914,000000,29.3022,29.6487,29.0074,29.3836,2928353.2215745,0
+WSM.US,D,20180917,000000,29.4314,29.6615,28.7822,28.908,4928840.9908997,0
+WSM.US,D,20180918,000000,28.7566,29.2674,28.5233,29.1508,2311100.2985086,0
+WSM.US,D,20180919,000000,29.1726,29.246,28.4926,28.9042,3674641.3824594,0
+WSM.US,D,20180920,000000,28.9042,28.9042,28.5307,28.778,2938410.3301024,0
+WSM.US,D,20180921,000000,28.9421,29.1508,28.4829,28.5758,5093316.9720904,0
+WSM.US,D,20180924,000000,28.5758,28.6965,27.8578,28.3532,2773976.6056702,0
+WSM.US,D,20180925,000000,28.4371,28.4877,28.1214,28.3496,3571038.374756,0
+WSM.US,D,20180926,000000,28.5057,28.8773,28.3799,28.5445,2274596.7976605,0
+WSM.US,D,20180927,000000,28.3532,28.6923,28.0216,28.3416,3081447.3448576,0
+WSM.US,D,20180928,000000,28.3377,28.8604,28.2932,28.4461,3013004.0730814,0
+WSM.US,D,20181001,000000,28.4588,28.562,28.0594,28.1375,3192122.0210995,0
+WSM.US,D,20181002,000000,28.0343,28.5534,27.2506,27.3017,4481525.7350634,0
+WSM.US,D,20181003,000000,27.4848,27.6283,27.0857,27.3249,2319826.3191433,0
+WSM.US,D,20181004,000000,27.3201,27.3954,26.7016,26.8861,3462706.8357741,0
+WSM.US,D,20181005,000000,26.9864,27.306,26.5231,27.108,2843188.9504515,0
+WSM.US,D,20181008,000000,26.9608,27.5095,26.9476,27.3675,2890396.088233,0
+WSM.US,D,20181009,000000,27.3381,27.6628,26.42,26.6442,2589160.3337656,0
+WSM.US,D,20181010,000000,26.58,26.7872,26.0209,26.2117,4692266.5283209,0
+WSM.US,D,20181011,000000,26.1597,26.7314,25.9868,26.2382,3514040.346025,0
+WSM.US,D,20181012,000000,26.6566,26.6925,26.0233,26.3556,2517721.0578102,0
+WSM.US,D,20181015,000000,26.3418,26.6442,26.1644,26.5184,1730424.8256185,0
+WSM.US,D,20181016,000000,26.6798,27.1681,26.4109,27.0997,2451958.9773619,0
+WSM.US,D,20181017,000000,27.0821,27.0857,26.2249,26.5756,3332412.3465508,0
+WSM.US,D,20181018,000000,26.3063,26.6968,25.8832,26.0389,2523140.4870903,0
+WSM.US,D,20181019,000000,26.2462,26.2897,25.4156,25.4596,5238673.8828884,0
+WSM.US,D,20181022,000000,25.2432,25.7872,25.2432,25.329,3000238.3063323,0
+WSM.US,D,20181023,000000,25.0734,25.4193,24.6664,25.2939,2468713.7821157,0
+WSM.US,D,20181024,000000,25.2253,25.5779,24.2503,24.3076,4458373.2570701,0
+WSM.US,D,20181025,000000,24.1286,25.0052,24.0984,24.8047,4169939.1875961,0
+WSM.US,D,20181026,000000,24.5945,24.9442,24.1713,24.8179,2373570.5774681,0
+WSM.US,D,20181029,000000,25.1141,25.328,24.3511,24.7037,3252557.6371362,0
+WSM.US,D,20181030,000000,24.8136,26.1781,24.7951,26.1005,6028862.5902007,0
+WSM.US,D,20181031,000000,26.2922,26.7764,25.7781,25.8993,3336701.4075407,0
+WSM.US,D,20181101,000000,25.8383,26.8203,25.2026,26.7101,4750885.1037409,0
+WSM.US,D,20181102,000000,26.9774,27.8823,26.9552,27.5388,5725999.9505302,0
+WSM.US,D,20181105,000000,27.5483,27.8544,26.58,27.3263,3935982.5312076,0
+WSM.US,D,20181106,000000,27.2989,27.8186,27.1952,27.7824,2742746.7482853,0
+WSM.US,D,20181107,000000,28.0324,28.1114,26.8458,27.3651,3884659.5851462,0
+WSM.US,D,20181108,000000,27.3311,28.1452,27.2667,27.9358,2770902.426488,0
+WSM.US,D,20181109,000000,27.7824,28.1895,27.4483,27.9151,3408235.7612026,0
+WSM.US,D,20181112,000000,27.8408,28.2847,27.5483,28.0291,5733946.3339699,0
+WSM.US,D,20181113,000000,28.0841,28.6207,27.7872,28.3421,6269358.4799705,0
+WSM.US,D,20181114,000000,28.4897,28.8177,26.6442,26.9462,8324697.634694,0
+WSM.US,D,20181115,000000,26.6485,26.7588,25.6987,26.4137,9867870.086279,0
+WSM.US,D,20181116,000000,23.4226,23.9886,22.6142,23.4477,26418076.06639,0
+WSM.US,D,20181119,000000,23.3431,23.7274,22.9075,22.998,6540329.9439854,0
+WSM.US,D,20181120,000000,22.3443,22.8244,22.1569,22.3613,5155973.1807872,0
+WSM.US,D,20181121,000000,22.3708,23.2602,22.3708,22.9502,2754834.2940602,0
+WSM.US,D,20181123,000000,22.8327,23.5707,22.7892,23.3263,1772297.0476368,0
+WSM.US,D,20181126,000000,23.4907,24.1632,23.4518,24.1068,3875073.6394756,0
+WSM.US,D,20181127,000000,23.8362,24.3683,23.6186,24.1193,4844523.9677852,0
+WSM.US,D,20181128,000000,24.1802,24.8652,23.9366,24.8476,5086158.677197,0
+WSM.US,D,20181129,000000,24.6474,24.7978,23.7444,24.3852,3755286.2932586,0
+WSM.US,D,20181130,000000,24.2121,24.7997,23.9323,24.6989,3985336.3123221,0
+WSM.US,D,20181203,000000,25.2277,26.3353,24.7085,25.6246,6305614.7787815,0
+WSM.US,D,20181204,000000,25.6773,25.6853,23.8542,24.0331,4616405.0825861,0
+WSM.US,D,20181206,000000,23.5834,24.221,23.1162,24.2077,3178099.1157844,0
+WSM.US,D,20181207,000000,24.0895,24.4126,23.3288,23.5485,3956434.8023315,0
+WSM.US,D,20181210,000000,23.5665,23.9323,22.8012,23.2219,4249901.6517451,0
+WSM.US,D,20181211,000000,23.36,23.6312,22.8114,22.8726,4118637.3699141,0
+WSM.US,D,20181212,000000,23.0647,23.4718,22.697,23.1865,3501183.7272451,0
+WSM.US,D,20181213,000000,23.0566,23.3306,22.6463,22.8509,3410192.2491222,0
+WSM.US,D,20181214,000000,22.6804,23.147,22.6231,22.7584,2298919.7878651,0
+WSM.US,D,20181217,000000,22.5498,22.5967,21.4894,21.6723,4386454.3669054,0
+WSM.US,D,20181218,000000,21.8469,22.1129,21.6339,21.8304,3926191.6402585,0
+WSM.US,D,20181219,000000,21.961,22.3443,21.3854,21.4986,3066486.3395032,0
+WSM.US,D,20181220,000000,21.4021,21.5824,20.7393,20.8658,4152861.11864,0
+WSM.US,D,20181221,000000,20.8786,21.4162,20.4033,20.4995,6012604.3023597,0
+WSM.US,D,20181224,000000,20.4082,20.4682,19.629,19.8624,4539516.7976195,0
+WSM.US,D,20181226,000000,20.002,21.7603,20.002,21.7253,3161566.1590132,0
+WSM.US,D,20181227,000000,21.4546,21.8696,20.774,21.73,2956221.5538191,0
+WSM.US,D,20181228,000000,21.7641,22.2053,21.6381,21.7556,2255107.9806306,0
+WSM.US,D,20181231,000000,21.8469,22.0221,21.6154,22.0046,1993221.7196976,0
+WSM.US,D,20190102,000000,21.7087,22.1357,21.5028,21.882,3284562.9060396,0
+WSM.US,D,20190103,000000,21.6637,22.3975,21.4502,21.7381,2471538.6464228,0
+WSM.US,D,20190104,000000,22.0429,22.4963,21.8261,22.0523,2365303.0426634,0
+WSM.US,D,20190107,000000,22.0708,23.0156,22.0708,22.6373,2105052.118285,0
+WSM.US,D,20190108,000000,22.9942,23.3519,22.7376,23.2468,2290219.1212855,0
+WSM.US,D,20190109,000000,23.2129,23.7534,23.0566,23.3519,3145584.6529406,0
+WSM.US,D,20190110,000000,23.0984,23.0984,22.1569,22.7892,4515369.1729628,0
+WSM.US,D,20190111,000000,22.6231,23.0566,22.5096,23.0339,2744312.3611886,0
+WSM.US,D,20190114,000000,22.8726,23.4651,22.6928,23.265,1925720.7736364,0
+WSM.US,D,20190115,000000,23.2427,23.7761,23.069,23.6005,2958421.0181,0
+WSM.US,D,20190116,000000,23.5574,23.5872,22.768,22.8886,3835088.1817252,0
+WSM.US,D,20190117,000000,22.7499,23.6052,22.7458,23.1079,3529278.1331477,0
+WSM.US,D,20190118,000000,23.2037,23.8073,23.0861,23.5049,2995325.9581541,0
+WSM.US,D,20190122,000000,23.36,23.4358,22.6667,22.9075,3350331.3250015,0
+WSM.US,D,20190123,000000,22.243,22.7376,22.0523,22.4669,4239990.3290342,0
+WSM.US,D,20190124,000000,22.5332,22.876,22.2828,22.8143,3035960.0571478,0
+WSM.US,D,20190125,000000,23.1357,23.3185,22.8716,23.2754,2761618.6166408,0
+WSM.US,D,20190128,000000,23.043,23.1797,22.6525,23.1797,2145128.4280664,0
+WSM.US,D,20190129,000000,23.1124,23.1485,22.7179,23.1124,2058793.6447324,0
+WSM.US,D,20190130,000000,23.3374,23.3861,22.8356,23.3027,2694724.0550644,0
+WSM.US,D,20190131,000000,23.3681,24.0193,23.3161,23.94,3254387.35478,0
+WSM.US,D,20190201,000000,23.9488,24.0946,23.4309,23.7509,2388690.0456668,0
+WSM.US,D,20190204,000000,23.7822,24.202,23.6061,24.1997,2070868.5134797,0
+WSM.US,D,20190205,000000,24.1997,24.4814,24.0581,24.3842,2281647.3378196,0
+WSM.US,D,20190206,000000,24.3624,24.5031,23.8958,24.2087,2010844.9008388,0
+WSM.US,D,20190207,000000,24.0236,24.416,23.8481,23.9086,2834541.1048202,0
+WSM.US,D,20190208,000000,23.7988,23.9488,23.1755,23.2579,3975868.6855755,0
+WSM.US,D,20190211,000000,23.28,24.0813,23.2323,23.7248,3710944.1637049,0
+WSM.US,D,20190212,000000,23.8655,24.4983,23.8258,24.4727,1767735.4305545,0
+WSM.US,D,20190213,000000,24.5031,24.6838,24.0464,24.489,1773957.7382467,0
+WSM.US,D,20190214,000000,24.2428,24.5995,23.94,24.4112,1661715.3362636,0
+WSM.US,D,20190215,000000,24.489,24.789,24.3842,24.5069,1706152.5435242,0
+WSM.US,D,20190219,000000,24.5725,24.947,24.336,24.489,2748863.4140812,0
+WSM.US,D,20190220,000000,24.4329,24.9121,24.3176,24.8202,2571524.4755969,0
+WSM.US,D,20190221,000000,24.9209,25.0129,24.2516,24.3753,1825513.0964801,0
+WSM.US,D,20190222,000000,24.5031,24.7402,24.309,24.4245,2042497.3258088,0
+WSM.US,D,20190225,000000,24.539,25.3038,24.5348,25.1534,3355666.240765,0
+WSM.US,D,20190226,000000,25.1448,25.2248,24.8944,25.0223,1999982.801061,0
+WSM.US,D,20190227,000000,25.0435,26.0863,25.0266,25.9143,4035140.1279148,0
+WSM.US,D,20190228,000000,25.7303,25.8581,25.4439,25.5812,2308852.2389553,0
+WSM.US,D,20190301,000000,25.9097,26.2055,25.3256,25.8841,2792947.7774084,0
+WSM.US,D,20190304,000000,25.9505,26.0445,25.2078,25.5321,2111908.2773552,0
+WSM.US,D,20190305,000000,25.6381,25.8709,25.5449,25.6551,2093344.8833369,0
+WSM.US,D,20190306,000000,25.7213,25.9944,25.6689,25.6911,1526620.4792725,0
+WSM.US,D,20190307,000000,25.5987,25.7999,25.4071,25.4308,1999205.2767042,0
+WSM.US,D,20190308,000000,25.0796,25.2817,24.7668,25.0842,3380637.8722129,0
+WSM.US,D,20190311,000000,25.1534,25.3608,24.7852,25.339,2755210.3792112,0
+WSM.US,D,20190312,000000,25.3564,25.4667,25.071,25.3038,2831371.8479311,0
+WSM.US,D,20190313,000000,25.313,25.568,24.9559,25.0663,3636166.6038264,0
+WSM.US,D,20190314,000000,24.9077,25.0881,24.4018,24.7235,3815791.6329467,0
+WSM.US,D,20190315,000000,24.6919,24.8774,24.5069,24.7147,5292276.5810721,0
+WSM.US,D,20190318,000000,24.5949,24.9257,24.5566,24.8248,3560049.5047027,0
+WSM.US,D,20190319,000000,24.789,25.3304,24.7737,24.9559,6289453.6814852,0
+WSM.US,D,20190320,000000,24.9651,25.4308,24.7533,25.0047,8611164.6520585,0
+WSM.US,D,20190321,000000,25.6418,26.1047,25.1804,26.0465,15600874.094534,0
+WSM.US,D,20190322,000000,26.0295,26.3773,24.974,25.071,6282382.0129466,0
+WSM.US,D,20190325,000000,25.1014,25.7171,25.0796,25.4838,4537613.1306483,0
+WSM.US,D,20190326,000000,25.6035,26.1615,25.0573,25.2172,3787547.2155513,0
+WSM.US,D,20190327,000000,25.2172,25.7256,25.1108,25.1492,4106389.2484568,0
+WSM.US,D,20190328,000000,25.3256,25.6862,25.1756,25.1893,3559960.7655097,0
+WSM.US,D,20190329,000000,25.1893,25.2897,24.6853,24.7487,3975507.3902901,0
+WSM.US,D,20190401,000000,24.7625,25.1061,24.5093,25.0796,3331252.3985295,0
+WSM.US,D,20190402,000000,25.2078,25.4138,24.9559,25.3516,2923174.6558177,0
+WSM.US,D,20190403,000000,25.594,25.8756,25.4838,25.6991,2776750.7618671,0
+WSM.US,D,20190404,000000,25.6731,26.1179,25.6618,26.1095,2612972.017192,0
+WSM.US,D,20190405,000000,26.2183,26.6765,26.1898,26.4948,4122288.3538501,0
+WSM.US,D,20190408,000000,26.4345,26.5038,26.2665,26.4559,2467181.9746192,0
+WSM.US,D,20190409,000000,26.3683,26.5353,25.9457,25.9774,2695993.870658,0
+WSM.US,D,20190410,000000,26.0421,26.3148,25.9774,26.3059,2112417.4712954,0
+WSM.US,D,20190411,000000,26.2888,26.474,25.8174,25.8174,3819567.2743205,0
+WSM.US,D,20190412,000000,26.0157,26.0909,25.339,25.3872,3038630.6842862,0
+WSM.US,D,20190415,000000,25.3224,25.523,24.7402,24.8633,4247955.7280154,0
+WSM.US,D,20190416,000000,24.9692,25.1401,24.7099,25.1061,2941871.1586252,0
+WSM.US,D,20190417,000000,25.2504,25.7303,25.219,25.3436,2961609.2905304,0
+WSM.US,D,20190418,000000,25.3082,25.4799,25.0152,25.2078,2121504.7872154,0
+WSM.US,D,20190422,000000,25.071,25.2036,24.6223,24.7761,2568230.5612703,0
+WSM.US,D,20190423,000000,24.8547,25.2334,24.6872,24.947,2878802.9465329,0
+WSM.US,D,20190424,000000,24.947,25.5633,24.9399,25.5102,4321262.7526974,0
+WSM.US,D,20190425,000000,25.4578,25.4578,24.7303,24.9692,3184194.653201,0
+WSM.US,D,20190426,000000,24.7171,25.1022,24.6545,24.9159,2388730.1895873,0
+WSM.US,D,20190429,000000,24.9072,25.2456,24.8234,25.1684,1791145.6747751,0
+WSM.US,D,20190430,000000,25.1913,25.4302,25.035,25.355,2653646.2601064,0
+WSM.US,D,20190501,000000,25.3332,25.4108,24.4329,24.5485,3811261.7084334,0
+WSM.US,D,20190502,000000,24.4941,25.1865,24.4638,25.1823,3448105.0128671,0
+WSM.US,D,20190503,000000,25.2097,25.2708,24.8234,25.1207,3352072.3034528,0
+WSM.US,D,20190506,000000,24.3928,24.9466,24.0914,24.8401,4183283.8719371,0
+WSM.US,D,20190507,000000,24.6011,24.7789,23.8248,23.9886,3090796.6526803,0
+WSM.US,D,20190508,000000,23.9626,24.4965,23.8158,24.283,2883713.1818731,0
+WSM.US,D,20190509,000000,23.8915,24.5192,23.8651,24.4108,3005442.2261442,0
+WSM.US,D,20190510,000000,24.2868,24.3838,23.7496,24.3308,2242997.1936385,0
+WSM.US,D,20190513,000000,23.7274,23.9313,22.9252,23.1778,2865711.8027431,0
+WSM.US,D,20190514,000000,23.3548,23.7274,23.04,23.5943,2714098.7788461,0
+WSM.US,D,20190515,000000,23.4079,23.6321,23.1555,23.5943,4086393.3503245,0
+WSM.US,D,20190516,000000,23.7189,24.1401,23.6563,23.8296,2514617.2988969,0
+WSM.US,D,20190517,000000,23.6478,24.0156,23.5148,23.6251,2881245.3871754,0
+WSM.US,D,20190520,000000,23.5148,23.8296,23.3458,23.7723,3555006.1605731,0
+WSM.US,D,20190521,000000,23.9809,24.6148,23.8334,24.2067,5896301.0258829,0
+WSM.US,D,20190522,000000,23.9134,24.4368,23.8022,24.0505,5479556.4219986,0
+WSM.US,D,20190523,000000,23.8874,23.8874,22.8716,22.9252,5449342.8396563,0
+WSM.US,D,20190524,000000,23.1515,23.4173,22.9553,23.0968,3709820.133928,0
+WSM.US,D,20190528,000000,23.1641,23.6345,23.1286,23.2881,5364949.7543762,0
+WSM.US,D,20190529,000000,23.0718,23.1466,22.2369,22.6766,5882799.9915356,0
+WSM.US,D,20190530,000000,22.8583,23.3017,22.6933,22.8805,10249376.779233,0
+WSM.US,D,20190531,000000,25.701,26.4507,24.885,25.9447,24451165.517386,0
+WSM.US,D,20190603,000000,25.7686,25.9542,25.2437,25.8567,7915411.3486884,0
+WSM.US,D,20190604,000000,26.1889,26.8453,26.0295,26.3622,6244029.7789132,0
+WSM.US,D,20190605,000000,26.5577,26.5618,25.6967,26.1313,4560378.9593013,0
+WSM.US,D,20190606,000000,26.0603,26.0603,25.3593,25.5193,4463809.5890537,0
+WSM.US,D,20190607,000000,25.6126,25.8202,25.1543,25.1823,3620875.9957554,0
+WSM.US,D,20190610,000000,25.4704,25.7545,24.9333,24.9603,3619557.5848896,0
+WSM.US,D,20190611,000000,25.159,25.9092,25.0577,25.8916,3212601.7591166,0
+WSM.US,D,20190612,000000,25.8694,26.1843,25.7729,25.9225,2510630.3737303,0
+WSM.US,D,20190613,000000,27.8029,27.8029,26.6196,27.1777,5845510.5149788,0
+WSM.US,D,20190614,000000,27.0768,27.3683,26.8889,27.1735,2846983.6073666,0
+WSM.US,D,20190617,000000,27.1288,27.2795,26.8724,27.049,2938234.9645544,0
+WSM.US,D,20190618,000000,27.1555,27.7546,27.1075,27.3901,3133471.7531106,0
+WSM.US,D,20190619,000000,27.3385,27.5591,27.1327,27.5056,3442660.2295318,0
+WSM.US,D,20190620,000000,27.6339,27.6481,26.9335,27.2753,2961186.7229452,0
+WSM.US,D,20190621,000000,27.2407,27.4626,26.9955,27.1962,3863051.5916764,0
+WSM.US,D,20190624,000000,27.1601,27.6879,27.0536,27.3385,3318993.7128826,0
+WSM.US,D,20190625,000000,27.3385,27.8649,27.1866,27.8076,3125257.0392539,0
+WSM.US,D,20190626,000000,27.8734,28.1309,27.6481,27.9316,2651011.5512124,0
+WSM.US,D,20190627,000000,28.1446,28.632,28.0168,28.4992,2714052.2964117,0
+WSM.US,D,20190628,000000,28.6279,29.0676,28.5441,28.8281,3932597.76485,0
+WSM.US,D,20190701,000000,29.4002,29.4046,28.5503,28.6368,2911902.6654822,0
+WSM.US,D,20190702,000000,28.5568,28.7873,28.4202,28.5393,2770372.1041685,0
+WSM.US,D,20190703,000000,28.5933,28.7173,28.4555,28.5758,1254860.9267111,0
+WSM.US,D,20190705,000000,28.473,28.89,28.4647,28.7566,2067416.1363085,0
+WSM.US,D,20190708,000000,28.6543,28.7703,28.0073,28.2861,3858534.3441905,0
+WSM.US,D,20190709,000000,28.1398,28.3751,27.3249,27.4844,4767718.0834977,0
+WSM.US,D,20190710,000000,27.8076,28.0964,27.5284,28.0073,4264549.9570866,0
+WSM.US,D,20190711,000000,28.1267,28.3831,27.7982,28.2729,2601222.5254853,0
+WSM.US,D,20190712,000000,28.2729,29.2975,28.2729,29.0231,3382040.7965958,0
+WSM.US,D,20190715,000000,29.2795,30.6772,29.0808,30.6459,6077574.0685858,0
+WSM.US,D,20190716,000000,30.4736,31.3025,30.3578,31.1614,3912200.4275122,0
+WSM.US,D,20190717,000000,31.0805,31.1433,30.5849,30.85,2512711.5190875,0
+WSM.US,D,20190718,000000,30.8457,31.0695,30.5623,30.8685,2740287.4049395,0
+WSM.US,D,20190719,000000,30.9295,31.0233,30.6275,30.7174,2794836.654514,0
+WSM.US,D,20190722,000000,30.7747,30.9918,30.433,30.6024,3263094.3598731,0
+WSM.US,D,20190723,000000,30.7346,30.7346,30.2153,30.6413,2011206.1961241,0
+WSM.US,D,20190724,000000,30.5665,31.1388,30.424,31.1388,2533567.3422556,0
+WSM.US,D,20190725,000000,31.0179,31.1818,30.156,30.2314,3806797.2818956,0
+WSM.US,D,20190726,000000,30.4462,30.5759,30.2096,30.3748,1941214.2141481,0
+WSM.US,D,20190729,000000,30.2806,30.522,29.6516,30.1112,2311180.5863498,0
+WSM.US,D,20190730,000000,30.0671,30.3926,29.8385,30.0671,1623703.2691362,0
+WSM.US,D,20190731,000000,30.0133,30.1471,29.4277,29.7761,2374062.8687048,0
+WSM.US,D,20190801,000000,29.7269,30.1425,28.3822,28.6459,3043988.8412668,0
+WSM.US,D,20190802,000000,28.5981,28.8385,28.218,28.5981,1841353.0424116,0
+WSM.US,D,20190805,000000,28.0703,28.5848,27.4096,28.5033,3680141.0995811,0
+WSM.US,D,20190806,000000,28.6785,29.0713,28.2938,29.0032,2581129.4368088,0
+WSM.US,D,20190807,000000,28.6064,29.0912,28.3496,28.9548,1891854.0945199,0
+WSM.US,D,20190808,000000,29.343,29.4642,29.0979,29.343,2443894.2749984,0
+WSM.US,D,20190809,000000,29.3344,29.7094,28.3562,28.6459,1732911.6358575,0
+WSM.US,D,20190812,000000,28.5176,29.1465,28.4849,29.1286,1513497.6429138,0
+WSM.US,D,20190813,000000,29.1906,29.9062,28.7353,29.5172,4022484.2287378,0
+WSM.US,D,20190814,000000,28.9502,28.9502,27.6156,27.7716,3873503.8008966,0
+WSM.US,D,20190815,000000,28.0882,28.1825,27.5411,28.0835,3214275.1267541,0
+WSM.US,D,20190816,000000,28.1687,28.5895,28.0882,28.2667,2361136.5262732,0
+WSM.US,D,20190819,000000,28.8167,29.174,28.731,29.0713,3311957.9625889,0
+WSM.US,D,20190820,000000,28.776,29.1201,28.5981,28.8924,2145354.5017243,0
+WSM.US,D,20190821,000000,29.3747,29.6654,28.9406,29.2317,2752780.6155961,0
+WSM.US,D,20190822,000000,29.3566,30.5628,29.3566,30.5078,3325875.2260077,0
+WSM.US,D,20190823,000000,30.1826,30.4954,29.8475,30.0577,6813226.2033511,0
+WSM.US,D,20190826,000000,30.3568,30.4234,29.6375,30.1069,3453285.6914619,0
+WSM.US,D,20190827,000000,30.3521,30.6612,30.2314,30.5442,3166945.4443728,0
+WSM.US,D,20190828,000000,30.5078,31.0313,30.2096,30.7146,4429746.4160099,0
+WSM.US,D,20190829,000000,29.6914,30.1329,27.8298,28.6505,10729578.357388,0
+WSM.US,D,20190830,000000,28.7941,29.5305,28.4684,29.3828,4381556.8085928,0
+WSM.US,D,20190903,000000,29.0846,29.5802,27.6112,28.0035,4364753.408567,0
+WSM.US,D,20190904,000000,28.2133,28.3653,27.8572,28.1157,2333204.808891,0
+WSM.US,D,20190905,000000,28.4598,29.2,28.271,28.9502,2686293.8317394,0
+WSM.US,D,20190906,000000,28.9365,29.5039,28.7849,29.1419,2121692.8297907,0
+WSM.US,D,20190909,000000,29.1826,29.8948,29.1555,29.8475,2150733.7870841,0
+WSM.US,D,20190910,000000,29.8433,31.0956,29.7586,30.9243,3412393.8262412,0
+WSM.US,D,20190911,000000,30.8575,31.0624,30.3521,30.5806,2218991.1291229,0
+WSM.US,D,20190912,000000,30.6285,30.7497,30.0246,30.0355,2451633.6003214,0
+WSM.US,D,20190913,000000,30.0133,30.4104,29.7713,30.3616,1409499.5345181,0
+WSM.US,D,20190916,000000,30.1698,30.4462,29.9635,30.0847,1152829.8704246,0
+WSM.US,D,20190917,000000,29.9683,30.0487,29.6467,30.0047,1604024.296693,0
+WSM.US,D,20190918,000000,29.9502,29.9502,28.8209,29.1512,2164872.8984853,0
+WSM.US,D,20190919,000000,29.1826,29.3638,28.9018,29.0572,2121249.1338263,0
+WSM.US,D,20190920,000000,29.2138,29.6066,29.0439,29.0755,3769691.6222384,0
+WSM.US,D,20190923,000000,29.1604,30.1969,29.0127,30.0529,2088460.0020518,0
+WSM.US,D,20190924,000000,30.1651,30.3477,29.6066,30,1426007.1372343,0
+WSM.US,D,20190925,000000,30.0439,30.3477,29.5939,30.1112,1764940.1459783,0
+WSM.US,D,20190926,000000,30.0932,30.1154,29.6422,29.9062,1243508.6485345,0
+WSM.US,D,20190927,000000,30.1026,30.4698,30.0487,30.3346,1658391.842206,0
+WSM.US,D,20190930,000000,30.3663,30.7194,30.2831,30.3568,1860873.5520103,0
+WSM.US,D,20191001,000000,30.558,30.9243,30.1154,30.2806,1279769.1730212,0
+WSM.US,D,20191002,000000,30,30.0397,28.8209,29.0713,3279023.0449976,0
+WSM.US,D,20191003,000000,29.0713,29.3781,28.4768,29.0032,2145698.8943063,0
+WSM.US,D,20191004,000000,29.1159,29.3344,28.6738,29.2716,1213614.1047189,0
+WSM.US,D,20191007,000000,29.2493,29.4996,28.8082,28.9406,2670284.8587738,0
+WSM.US,D,20191008,000000,28.5799,29.062,28.4684,28.5663,2254594.5610145,0
+WSM.US,D,20191009,000000,28.8124,29.1376,28.5981,29.0396,1527702.2522906,0
+WSM.US,D,20191010,000000,29.2048,29.5844,29.0713,29.3662,2300307.9223824,0
+WSM.US,D,20191011,000000,29.7501,30.9556,29.7501,30.6374,2866322.4129037,0
+WSM.US,D,20191014,000000,30.6612,30.6877,29.9814,30.3838,3148703.2017192,0
+WSM.US,D,20191015,000000,30.4736,31.2499,30.3346,31.2239,1829493.6831328,0
+WSM.US,D,20191016,000000,31.2191,31.7634,31.1163,31.1908,2203537.8325319,0
+WSM.US,D,20191017,000000,31.5131,31.7857,31.2632,31.3881,2415620.2778722,0
+WSM.US,D,20191018,000000,31.1661,31.2679,30.6157,30.9285,3128115.7089679,0
+WSM.US,D,20191021,000000,31.2191,31.9683,31.2191,31.4775,1531581.4227228,0
+WSM.US,D,20191022,000000,31.487,31.9867,31.3797,31.809,2060543.0745351,0
+WSM.US,D,20191023,000000,31.8136,31.9726,31.1567,31.1567,1955883.6478686,0
+WSM.US,D,20191024,000000,31.0122,31.1818,30.396,30.4684,2275118.6686282,0
+WSM.US,D,20191025,000000,30.3199,31.3729,30.0909,31.044,2374375.5687178,0
+WSM.US,D,20191028,000000,31.1737,31.2007,30.6195,30.6892,1193199.8646775,0
+WSM.US,D,20191029,000000,30.6034,31.1737,30.4321,30.8552,1403737.8254938,0
+WSM.US,D,20191030,000000,30.7159,30.7287,30.1944,30.4553,1078715.7416548,0
+WSM.US,D,20191031,000000,30.1442,30.2659,29.6771,30.0321,2078880.3948952,0
+WSM.US,D,20191101,000000,30.1629,30.5173,29.9019,30.0321,1641444.7692012,0
+WSM.US,D,20191104,000000,30.2882,30.522,30.0478,30.342,4164422.5677714,0
+WSM.US,D,20191105,000000,30.5447,31.0218,30.423,30.6167,2079807.9307448,0
+WSM.US,D,20191106,000000,30.6384,30.9063,30.3067,30.8145,1610937.502387,0
+WSM.US,D,20191107,000000,31.0303,31.6417,30.8457,31.1293,2734565.8398357,0
+WSM.US,D,20191108,000000,30.9678,31.2333,30.3332,31.134,1914907.2691309,0
+WSM.US,D,20191111,000000,31.0255,32.1052,30.9768,32.0919,2681415.2889681,0
+WSM.US,D,20191112,000000,32.1505,32.1951,31.444,31.6862,2640257.206169,0
+WSM.US,D,20191113,000000,31.5878,32.1412,31.4738,32.0015,2146588.3990733,0
+WSM.US,D,20191114,000000,31.8042,32.8657,31.7411,32.5818,2555156.3201837,0
+WSM.US,D,20191115,000000,32.7308,33.0986,32.4966,32.7616,2157412.4677683,0
+WSM.US,D,20191118,000000,32.977,33.341,32.3026,32.7975,3460775.7019097,0
+WSM.US,D,20191119,000000,32.4739,32.5298,31.39,31.4941,2889303.7510254,0
+WSM.US,D,20191120,000000,31.4714,31.6144,30.5078,30.8457,4162620.3170203,0
+WSM.US,D,20191121,000000,30.7784,31.4345,30.7429,30.9134,3626132.7365154,0
+WSM.US,D,20191122,000000,29.8291,30.381,29.3842,30.3161,5572379.7306034,0
+WSM.US,D,20191125,000000,30.504,31.2551,30.3757,31.1293,4376166.9590436,0
+WSM.US,D,20191126,000000,31.4037,32.1093,31.1293,32.0778,2647656.3645858,0
+WSM.US,D,20191127,000000,32.3209,32.3527,31.6012,31.7951,2417842.9833703,0
+WSM.US,D,20191129,000000,31.691,32.1093,31.2055,31.2055,1513079.3010044,0
+WSM.US,D,20191202,000000,31.3229,31.4218,30.4954,30.5633,2062744.6516541,0
+WSM.US,D,20191203,000000,30.1395,30.4321,29.7987,30.3379,2529138.8339624,0
+WSM.US,D,20191204,000000,30.5126,31.0748,30.4684,30.5943,1639055.1495068,0
+WSM.US,D,20191205,000000,30.6715,31.2465,30.599,30.6432,2732034.6600003,0
+WSM.US,D,20191206,000000,30.9943,31.673,30.9835,31.6465,2032435.991605,0
+WSM.US,D,20191209,000000,31.5249,32.0464,31.3942,31.4037,1938156.9376691,0
+WSM.US,D,20191210,000000,31.5339,31.7048,31.1737,31.2381,1667403.0959605,0
+WSM.US,D,20191211,000000,31.1818,31.7994,31.1818,31.5022,1403577.2498114,0
+WSM.US,D,20191212,000000,31.4132,31.8666,31.0881,31.5249,2242667.5909221,0
+WSM.US,D,20191213,000000,31.5566,31.6514,30.5902,31.1293,2198192.3525789,0
+WSM.US,D,20191216,000000,31.1293,31.9167,30.9726,31.5741,3468195.9887058,0
+WSM.US,D,20191217,000000,31.6465,32.1677,31.5249,32.0693,1683107.8202648,0
+WSM.US,D,20191218,000000,32.127,32.7664,31.9836,32.6489,2387948.4395547,0
+WSM.US,D,20191219,000000,32.6185,32.8828,32.4555,32.7712,2014895.211143,0
+WSM.US,D,20191220,000000,32.9728,33.1176,32.5543,32.7432,2801422.3703295,0
+WSM.US,D,20191223,000000,32.861,33.2164,32.845,33.0986,1556392.4784883,0
+WSM.US,D,20191224,000000,33.1748,33.2738,32.6533,32.905,705873.79703573,0
+WSM.US,D,20191226,000000,33.0848,33.3272,32.939,33.2784,872564.03237293,0
+WSM.US,D,20191227,000000,33.2699,33.3551,32.7712,32.8335,1119269.5528073,0
+WSM.US,D,20191230,000000,32.8828,33.1928,32.6229,33.0224,1153903.192091,0
+WSM.US,D,20191231,000000,32.905,33.1834,32.7455,33.0224,1132438.8716003,0
+WSM.US,D,20200102,000000,33.1266,33.2023,32.4834,32.6622,1937751.2727873,0
+WSM.US,D,20200103,000000,32.1951,32.9188,32.1505,32.4238,1620891.0818566,0
+WSM.US,D,20200106,000000,32.4058,32.7791,32.3669,32.5448,1263428.4845012,0
+WSM.US,D,20200107,000000,32.4695,33.2926,32.2718,33.1658,1845432.9324468,0
+WSM.US,D,20200108,000000,33.1834,33.7281,33.03,33.3869,2139335.0264733,0
+WSM.US,D,20200109,000000,33.4631,33.7774,33.2335,33.7684,2006733.3182347,0
+WSM.US,D,20200110,000000,33.737,33.782,33.3145,33.4405,1615395.590411,0
+WSM.US,D,20200113,000000,33.5758,33.9756,33.342,33.9582,1801540.8373712,0
+WSM.US,D,20200114,000000,33.9486,34.2209,33.737,34.1782,1928577.3305124,0
+WSM.US,D,20200115,000000,34.0334,34.376,33.9302,33.9804,2859711.3430332,0
+WSM.US,D,20200116,000000,34.1735,34.4115,33.9396,34.4068,1615146.2755357,0
+WSM.US,D,20200117,000000,34.4745,34.6236,34.3676,34.4385,1190096.1057641,0
+WSM.US,D,20200121,000000,34.4432,34.5062,34.0216,34.2459,2424390.6681031,0
+WSM.US,D,20200122,000000,34.4698,34.5418,34.0074,34.0475,1805479.1672653,0
+WSM.US,D,20200123,000000,33.8165,34.4725,33.6713,34.1512,1802119.7549629,0
+WSM.US,D,20200124,000000,34.2918,34.2918,33.6487,33.934,1221543.5854553,0
+WSM.US,D,20200127,000000,33.2553,33.6903,33.1478,33.1918,1045470.2368885,0
+WSM.US,D,20200128,000000,33.9889,34.1195,33.3319,33.8123,1862519.4527547,0
+WSM.US,D,20200129,000000,34.0381,34.3278,33.323,33.3272,1141876.918616,0
+WSM.US,D,20200130,000000,33.16,33.2553,32.6092,32.9207,1556195.9845612,0
+WSM.US,D,20200131,000000,32.8255,32.9528,31.6721,31.7128,1636771.1717088,0
+WSM.US,D,20200203,000000,31.9031,32.3821,31.7174,31.7619,1699811.9169081,0
+WSM.US,D,20200204,000000,32.3095,32.5718,32.0611,32.2467,2252921.1933772,0
+WSM.US,D,20200205,000000,32.7753,33.7304,32.7531,33.5904,2001242.0524649,0
+WSM.US,D,20200206,000000,33.7623,33.7623,32.4503,32.5902,1801245.0400616,0
+WSM.US,D,20200207,000000,32.3602,32.4932,31.8619,32.1564,1206945.9882243,0
+WSM.US,D,20200210,000000,32.1283,32.4824,31.9977,32.3602,1416209.9077713,0
+WSM.US,D,20200211,000000,32.5998,32.9708,32.3773,32.9386,876153.74400929,0
+WSM.US,D,20200212,000000,33.206,33.7258,32.9283,33.7043,1730052.9661435,0
+WSM.US,D,20200213,000000,33.526,33.658,33.3319,33.4819,999194.86063239,0
+WSM.US,D,20200214,000000,33.526,33.5635,32.986,33.4957,830055.84613888,0
+WSM.US,D,20200218,000000,33.4186,33.8123,33.322,33.5449,2023249.3723025,0
+WSM.US,D,20200219,000000,33.6183,33.7092,32.8416,33.0698,1042696.0806917,0
+WSM.US,D,20200220,000000,33.102,33.9387,33.102,33.5497,1255959.6024326,0
+WSM.US,D,20200221,000000,33.2246,33.6761,32.9064,33.3367,1487249.8573586,0
+WSM.US,D,20200224,000000,32.1425,32.2736,30.83,31.1061,2496863.1218042,0
+WSM.US,D,20200225,000000,31.2149,31.4051,30.061,30.1107,1985892.2849322,0
+WSM.US,D,20200226,000000,30.355,30.545,29.0657,29.386,2255475.6144297,0
+WSM.US,D,20200227,000000,28.5725,29.1646,27.9256,28.6904,4558010.4679863,0
+WSM.US,D,20200228,000000,27.5856,28.6217,27.4862,28.2326,2836034.881234,0
+WSM.US,D,20200302,000000,28.2375,29.3217,27.4943,29.2327,2874027.93282,0
+WSM.US,D,20200303,000000,29.0837,30.0833,28.0206,28.2639,1773964.0767605,0
+WSM.US,D,20200304,000000,28.7713,29.5493,28.395,29.4818,2060997.3346892,0
+WSM.US,D,20200305,000000,28.5133,28.713,27.3235,27.658,2845168.6795884,0
+WSM.US,D,20200306,000000,26.7617,27.784,26.6172,27.2193,2456664.2674234,0
+WSM.US,D,20200309,000000,23.5308,26.0417,23.4585,24.4358,3230212.2632302,0
+WSM.US,D,20200310,000000,25.3233,25.5629,23.7306,24.7217,2517173.8327872,0
+WSM.US,D,20200311,000000,24.0199,24.06,22.2053,23.07,3806357.8116069,0
+WSM.US,D,20200312,000000,21.1876,21.5038,19.282,19.286,4840566.6223496,0
+WSM.US,D,20200313,000000,20.7346,20.843,18.5901,20.5528,4226381.5399526,0
+WSM.US,D,20200316,000000,18.1093,18.6663,16.0381,16.0997,5167748.026549,0
+WSM.US,D,20200317,000000,16.2995,16.4987,14.5255,15.8603,5580522.6079704,0
+WSM.US,D,20200318,000000,14.1687,14.5676,11.7695,13.8742,6441510.4013465,0
+WSM.US,D,20200319,000000,14.4763,17.5944,13.6296,17.3127,8217468.9971094,0
+WSM.US,D,20200320,000000,17.3455,18.8203,15.6482,16.4579,6889336.963961,0
+WSM.US,D,20200323,000000,16.2909,17.7473,15.6116,16.8602,6214504.9817347,0
+WSM.US,D,20200324,000000,18.1045,19.5898,17.4215,19.2273,4354755.4595008,0
+WSM.US,D,20200325,000000,19.7124,21.4043,18.7209,19.7928,4037054.3590758,0
+WSM.US,D,20200326,000000,20.0422,20.481,19.3721,19.8785,3454959.0590992,0
+WSM.US,D,20200327,000000,19.3176,19.5712,18.5168,19.0283,3792560.9799498,0
+WSM.US,D,20200330,000000,18.9064,19.7346,18.1547,19.6257,2445020.4176128,0
+WSM.US,D,20200331,000000,19.2996,20.0286,18.8902,19.2414,2727215.2766911,0
+WSM.US,D,20200401,000000,18.1732,18.4837,16.804,17.0155,3169037.1539196,0
+WSM.US,D,20200402,000000,16.8602,17.9919,16.5354,17.218,2421671.4456922,0
+WSM.US,D,20200403,000000,17.1819,17.6804,16.9601,17.2824,2896459.9330807,0
+WSM.US,D,20200406,000000,18.5481,21.0745,18.372,20.9747,5907541.3236497,0
+WSM.US,D,20200407,000000,21.8427,22.8475,20.3816,20.4222,4423202.956953,0
+WSM.US,D,20200408,000000,20.6258,21.8564,20.6258,21.5672,3943170.405832,0
+WSM.US,D,20200409,000000,22.3543,23.9748,22.0514,23.114,6846258.3114869,0
+WSM.US,D,20200413,000000,23.0098,23.5399,21.87,23.2371,3167558.1673714,0
+WSM.US,D,20200414,000000,23.9612,24.5224,23.5759,24.1826,3355252.1245315,0
+WSM.US,D,20200415,000000,22.8475,23.0424,22.0747,22.287,3435945.6306027,0
+WSM.US,D,20200416,000000,22.4537,22.9247,21.6714,21.9923,3146032.5745807,0
+WSM.US,D,20200417,000000,23.2956,23.9612,22.7798,23.3676,2813423.2897494,0
+WSM.US,D,20200420,000000,23.191,23.8708,22.8254,22.9749,2723310.7522038,0
+WSM.US,D,20200421,000000,22.6261,23.8158,22.3448,23.68,4711899.0183297,0
+WSM.US,D,20200422,000000,24.2006,24.2187,23.2101,23.9612,2661184.8658265,0
+WSM.US,D,20200423,000000,24.0109,25.2348,23.8282,25.0474,3872650.2143744,0
+WSM.US,D,20200424,000000,25.3584,26.65,25.1568,26.4768,4511242.8004933,0
+WSM.US,D,20200427,000000,26.8743,29.1618,26.8014,28.0844,8519101.965107,0
+WSM.US,D,20200428,000000,28.8067,29.5825,28.0608,28.3714,4387303.7277517,0
+WSM.US,D,20200429,000000,29.5735,30.0919,28.8067,29.8555,3697202.2658337,0
+WSM.US,D,20200430,000000,29.2804,29.3997,28.1924,28.2401,5511232.0881858,0
+WSM.US,D,20200501,000000,27.4687,28.1986,27.0135,27.5137,3796376.7652442,0
+WSM.US,D,20200504,000000,26.9429,28.697,26.3768,28.5925,3456416.9172683,0
+WSM.US,D,20200505,000000,29.7055,30.1438,29.016,29.6871,3652498.8409945,0
+WSM.US,D,20200506,000000,29.9607,30.4958,29.4135,30.2124,2261205.6308852,0
+WSM.US,D,20200507,000000,30.8245,31.2007,30.3275,30.513,2486252.4497397,0
+WSM.US,D,20200508,000000,31.0535,31.5462,30.8173,31.1935,3363234.4262158,0
+WSM.US,D,20200511,000000,30.6834,31.8382,30.5735,31.1841,4104020.7571417,0
+WSM.US,D,20200512,000000,31.4406,32.0299,30.9617,31.0019,2934326.2143915,0
+WSM.US,D,20200513,000000,30.7971,31.1495,29.1892,29.5735,4590125.6044622,0
+WSM.US,D,20200514,000000,29.0429,30.8377,28.5875,29.7557,4398863.0640451,0
+WSM.US,D,20200515,000000,29.4773,31.3635,29.4773,30.3767,5539487.069771,0
+WSM.US,D,20200518,000000,31.8382,32.7787,31.5821,32.0943,4210928.2433615,0
+WSM.US,D,20200519,000000,32.062,32.1397,31.1027,31.1217,3224049.1150001,0
+WSM.US,D,20200520,000000,31.8159,31.9163,30.2584,30.3038,2700149.8228585,0
+WSM.US,D,20200521,000000,30.1301,30.7971,29.7973,30.3857,3924666.1712757,0
+WSM.US,D,20200522,000000,30.5368,30.6901,30.1855,30.3635,2613652.3510041,0
+WSM.US,D,20200526,000000,32.1444,32.1444,31.1355,31.8066,4085934.8644948,0
+WSM.US,D,20200527,000000,32.4223,33.5785,31.5136,33.4962,4198308.2624291,0
+WSM.US,D,20200528,000000,33.3496,33.9529,32.834,33.3496,5474084.1717701,0
+WSM.US,D,20200529,000000,35.2176,39.0943,35.1172,37.9992,15901254.149641,0
+WSM.US,D,20200601,000000,37.9025,38.0716,36.985,37.1036,5913535.4448457,0
+WSM.US,D,20200602,000000,36.9891,39.2813,36.8619,39.2813,4427206.7848228,0
+WSM.US,D,20200603,000000,39.73,39.89,38.9069,38.9713,4820999.6303167,0
+WSM.US,D,20200604,000000,38.7289,40.0623,38.5193,38.8203,4779573.2171008,0
+WSM.US,D,20200605,000000,39.9761,40.0333,38.3588,39.0579,3673977.9513508,0
+WSM.US,D,20200608,000000,39.2728,39.4966,38.7195,38.9666,2819818.8501516,0
+WSM.US,D,20200609,000000,38.3276,39.6969,38.0299,39.1995,2678721.4206125,0
+WSM.US,D,20200610,000000,39.3868,39.6922,38.0947,38.5468,2966874.4826419,0
+WSM.US,D,20200611,000000,37.1264,37.8293,35.9667,36.3043,2832962.8148896,0
+WSM.US,D,20200612,000000,37.7199,37.9025,35.7064,36.6242,3026665.683111,0
+WSM.US,D,20200615,000000,35.5232,37.995,35.5232,37.7659,2806410.780673,0
+WSM.US,D,20200616,000000,38.871,39.1264,37.3407,38.9438,3820103.9351537,0
+WSM.US,D,20200617,000000,38.9438,39.6429,38.6661,39.5781,2258051.1638615,0
+WSM.US,D,20200618,000000,39.1852,40.2458,38.4828,39.3409,3997030.8702427,0
+WSM.US,D,20200619,000000,39.9761,40.3092,39.0304,39.108,4533180.3966795,0
+WSM.US,D,20200622,000000,39.2728,39.7158,38.6424,38.8435,1783492.9758069,0
+WSM.US,D,20200623,000000,39.4554,39.6969,38.5373,38.7057,3419712.6968169,0
+WSM.US,D,20200624,000000,38.373,38.6929,37.2305,38.1903,2409516.2891037,0
+WSM.US,D,20200625,000000,37.8932,38.2771,37.4141,38.2221,1525378.130572,0
+WSM.US,D,20200626,000000,38.0393,38.6929,37.9617,38.0033,2827135.6078893,0
+WSM.US,D,20200629,000000,38.318,38.4099,37.1723,37.441,2267956.1480588,0
+WSM.US,D,20200630,000000,37.2262,37.5693,36.77,37.4506,2739501.429231,0
+WSM.US,D,20200701,000000,37.6195,38.8572,37.4595,38.7337,3229599.5402318,0
+WSM.US,D,20200702,000000,39.2774,39.492,37.5826,37.995,2353458.4732501,0
+WSM.US,D,20200706,000000,38.7383,38.7621,38.154,38.3588,1791002.0017961,0
+WSM.US,D,20200707,000000,38.1676,38.6149,37.995,38.2042,1771403.3171941,0
+WSM.US,D,20200708,000000,38.4006,39.2728,38.1402,39.2638,2516447.0165409,0
+WSM.US,D,20200709,000000,39.2728,39.4739,38.0673,38.6471,2428305.75678,0
+WSM.US,D,20200710,000000,38.8251,39.108,38.3319,38.8251,1433368.2645686,0
+WSM.US,D,20200713,000000,39.0121,39.4508,37.8481,37.8618,2143649.4415181,0
+WSM.US,D,20200714,000000,37.6332,38.09,37.0506,38.0489,2227332.6132549,0
+WSM.US,D,20200715,000000,38.9532,38.9576,38.0996,38.748,1752218.7488257,0
+WSM.US,D,20200716,000000,38.4498,38.871,38.241,38.5325,1719061.9832523,0
+WSM.US,D,20200717,000000,38.8524,38.871,37.9277,38.2674,1716503.3365238,0
+WSM.US,D,20200720,000000,38.2362,38.2362,36.985,37.2351,2039025.9330963,0
+WSM.US,D,20200721,000000,37.4459,38.1492,37.2262,37.6882,1596806.8423377,0
+WSM.US,D,20200722,000000,37.6923,39.8853,37.6834,39.6296,3292393.0833936,0
+WSM.US,D,20200723,000000,39.4224,40.5516,38.8341,39.1748,3117509.2625794,0
+WSM.US,D,20200724,000000,38.7754,39.2156,38.4218,38.9908,1608292.2293036,0
+WSM.US,D,20200727,000000,39.0594,39.7707,38.6854,39.7627,1438851.0789867,0
+WSM.US,D,20200728,000000,39.7348,39.8028,38.2882,38.3427,1523493.4791419,0
+WSM.US,D,20200729,000000,38.5913,39.5686,38.4123,39.3067,1981098.255678,0
+WSM.US,D,20200730,000000,39.064,40.3411,38.9353,40.2493,3318484.5189424,0
+WSM.US,D,20200731,000000,40.4138,40.5564,39.2201,40.0059,2037709.6350684,0
+WSM.US,D,20200803,000000,40.1791,41.8054,39.9268,39.9316,3366794.5581214,0
+WSM.US,D,20200804,000000,39.6926,40.3917,39.004,40.3586,1824980.6613227,0
+WSM.US,D,20200805,000000,40.5019,40.9118,40.0059,40.7169,1720933.9576548,0
+WSM.US,D,20200806,000000,40.9512,41.3278,40.4593,41.2086,1535289.453283,0
+WSM.US,D,20200807,000000,41.0799,42.8622,40.8782,42.7832,3364369.0201822,0
+WSM.US,D,20200810,000000,43.0179,43.4403,42.2924,43.0913,1586682.1229961,0
+WSM.US,D,20200811,000000,43.5092,43.5689,42.2782,42.6781,2045434.170526,0
+WSM.US,D,20200812,000000,43.2105,43.3932,42.3379,43.0269,1470307.0100297,0
+WSM.US,D,20200813,000000,42.7378,43.4403,42.6574,43.0307,1166916.1608775,0
+WSM.US,D,20200814,000000,43.1548,43.9953,42.8391,43.4307,2401242.4157854,0
+WSM.US,D,20200817,000000,43.9361,44.7716,43.6238,44.762,1850757.2840204,0
+WSM.US,D,20200818,000000,44.8866,45.0839,44.0047,44.3177,1671804.1373605,0
+WSM.US,D,20200819,000000,44.3536,44.5425,43.5547,43.9911,2217288.1817543,0
+WSM.US,D,20200820,000000,43.61,43.9315,43.344,43.7479,1305112.6639441,0
+WSM.US,D,20200821,000000,45.0703,45.6864,44.028,45.5066,2656316.8872449,0
+WSM.US,D,20200824,000000,46.1029,46.7106,45.0933,45.5799,2428356.4648903,0
+WSM.US,D,20200825,000000,45.7688,45.9183,43.3625,43.7895,3972116.2854188,0
+WSM.US,D,20200826,000000,44.3128,45.6442,43.7668,45.4422,7267744.1236773,0
+WSM.US,D,20200827,000000,42.4159,43.3256,41.4736,41.8466,8298690.7126623,0
+WSM.US,D,20200828,000000,42.3473,42.9577,40.9748,41.1263,3628173.7379521,0
+WSM.US,D,20200831,000000,41.1479,41.2317,40.0371,40.2994,4222804.5053439,0
+WSM.US,D,20200901,000000,40.4593,40.8735,40.1525,40.4371,2841707.8510653,0
+WSM.US,D,20200902,000000,40.57,40.7991,39.4958,40.5612,2269253.4305455,0
+WSM.US,D,20200903,000000,40.2994,40.483,39.1748,39.3584,2705535.446732,0
+WSM.US,D,20200904,000000,39.4958,39.6567,37.5467,38.8292,1950884.6733356,0
+WSM.US,D,20200908,000000,38.2925,40.1611,37.884,39.6656,2931207.6656126,0
+WSM.US,D,20200909,000000,40.0788,41.3877,39.6656,41.2676,2886506.3536112,0
+WSM.US,D,20200910,000000,42.3842,44.1794,41.4007,41.6488,4409038.4914968,0
+WSM.US,D,20200911,000000,42.0438,42.6502,41.2805,41.9806,2466174.1509286,0
+WSM.US,D,20200914,000000,42.6271,42.9996,41.8442,42.8977,3529491.5297784,0
+WSM.US,D,20200915,000000,43.2835,43.3489,42.4112,42.7241,1688307.5144008,0
+WSM.US,D,20200916,000000,42.9626,43.3347,41.9853,42.0038,2223142.8556475,0
+WSM.US,D,20200917,000000,41.4698,42.0486,41.0387,41.1528,1804004.406393,0
+WSM.US,D,20200918,000000,41.2134,41.3515,39.5605,40.0286,3114568.1921861,0
+WSM.US,D,20200921,000000,39.2201,39.5728,38.6863,39.542,2275959.5781227,0
+WSM.US,D,20200922,000000,39.6735,40.4551,39.4767,40.3538,1571843.6622415,0
+WSM.US,D,20200923,000000,40.4688,41.0293,40.2946,40.5932,3027922.8216772,0
+WSM.US,D,20200924,000000,40.2714,40.7727,39.676,39.8356,2654935.0912412,0
+WSM.US,D,20200925,000000,39.6296,40.0125,39.17,39.8867,2028998.4042993,0
+WSM.US,D,20200928,000000,40.3411,40.7945,40.2493,40.5748,1483260.8193542,0
+WSM.US,D,20200929,000000,40.8413,41.5077,40.4138,40.9832,1554586.0020616,0
+WSM.US,D,20200930,000000,41.2179,41.971,40.9832,41.5295,3177008.8914146,0
+WSM.US,D,20201001,000000,42.1543,43.2948,41.7874,43.0539,3102793.3464243,0
+WSM.US,D,20201002,000000,41.9426,44.2301,41.7874,43.3986,2735020.09999,0
+WSM.US,D,20201005,000000,43.5188,45.6008,43.5188,45.4744,2655507.6703191,0
+WSM.US,D,20201006,000000,45.9142,46.1782,44.5193,44.6342,2765159.7330049,0
+WSM.US,D,20201007,000000,45.2496,45.9018,44.418,44.418,2592105.6298343,0
+WSM.US,D,20201008,000000,44.8184,45.3921,44.3494,45.3873,1880077.1359201,0
+WSM.US,D,20201009,000000,45.5752,46.2061,45.1804,45.9969,3916947.9743318,0
+WSM.US,D,20201012,000000,46.305,46.8138,45.3272,45.7825,1183132.1919599,0
+WSM.US,D,20201013,000000,47.3012,49.0473,46.5384,48.5697,2781025.0329915,0
+WSM.US,D,20201014,000000,48.6268,49.1765,47.4717,47.9215,2549726.3267138,0
+WSM.US,D,20201015,000000,47.0868,48.456,46.969,48.3426,1504008.887788,0
+WSM.US,D,20201016,000000,48.5655,49.1372,48.1392,48.2192,1486806.1613941,0
+WSM.US,D,20201019,000000,48.3523,49.1006,48.0065,48.2053,2215642.2810101,0
+WSM.US,D,20201020,000000,48.1578,48.2336,47.0917,47.2018,1514061.7706401,0
+WSM.US,D,20201021,000000,47.7462,47.7462,45.1167,45.2686,2373333.9396203,0
+WSM.US,D,20201022,000000,45.4753,45.6585,44.4234,45.0646,2574423.2892314,0
+WSM.US,D,20201023,000000,45.1943,45.96,44.6678,45.8582,1362843.8474353,0
+WSM.US,D,20201026,000000,45.1066,45.5818,43.8652,44.6632,1304077.3733603,0
+WSM.US,D,20201027,000000,44.8208,44.9424,44.3224,44.3767,870738.54040483,0
+WSM.US,D,20201028,000000,43.4311,44.5892,42.9365,43.7079,1768284.7684153,0
+WSM.US,D,20201029,000000,43.6944,44.479,43.38,43.4776,1894729.6669372,0
+WSM.US,D,20201030,000000,43.2095,43.3825,41.484,42.0885,2558029.7797633,0
+WSM.US,D,20201102,000000,42.531,43.2375,41.6728,42.5079,1906477.045806,0
+WSM.US,D,20201103,000000,42.9976,44.6537,42.7207,44.4142,1988045.2667788,0
+WSM.US,D,20201104,000000,44.5155,45.9969,44.5155,45.5861,2278807.6836469,0
+WSM.US,D,20201105,000000,46.1782,47.1262,45.4848,45.66,2367306.0130174,0
+WSM.US,D,20201106,000000,45.7522,46.2152,45.1753,46.0481,1707568.1449346,0
+WSM.US,D,20201109,000000,44.9079,44.9079,40.5814,41.447,6912747.2081814,0
+WSM.US,D,20201110,000000,41.3505,43.3942,40.7504,41.9782,3051802.1159173,0
+WSM.US,D,20201111,000000,42.4533,44.3674,41.8769,44.1975,2726623.6820718,0
+WSM.US,D,20201112,000000,43.5787,44.5013,42.3284,42.6189,2727337.8212908,0
+WSM.US,D,20201113,000000,42.956,43.5742,42.2589,43.1728,2379330.1736544,0
+WSM.US,D,20201116,000000,43.0525,44.3034,42.0468,44.257,3285836.9473092,0
+WSM.US,D,20201117,000000,43.7355,45.1524,43.5192,44.576,2604322.0587229,0
+WSM.US,D,20201118,000000,44.728,45.374,44.5339,44.8345,2941490.8477987,0
+WSM.US,D,20201119,000000,45.3556,46.9222,45.1847,46.6216,5555948.1900526,0
+WSM.US,D,20201120,000000,51.5418,52.602,48.5032,49.7053,12235146.519565,0
+WSM.US,D,20201123,000000,49.5117,52.3366,49.1895,51.9536,4612916.7871701,0
+WSM.US,D,20201124,000000,52.7111,52.91,51.443,52.1242,2584199.3903152,0
+WSM.US,D,20201125,000000,52.3316,52.602,50.6102,51.6887,2096176.0861579,0
+WSM.US,D,20201127,000000,51.5652,52.5975,50.3542,50.7282,1260531.7837046,0
+WSM.US,D,20201130,000000,50.5338,50.6806,48.8351,50.5154,3263620.4565169,0
+WSM.US,D,20201201,000000,51.003,51.5418,50.4727,51.0978,2203679.3926728,0
+WSM.US,D,20201202,000000,50.7332,51.192,50.1974,50.8274,1302277.2354473,0
+WSM.US,D,20201203,000000,50.6716,52.1192,50.5387,51.2674,2266899.7290959,0
+WSM.US,D,20201204,000000,51.4237,51.7695,50.8562,51.58,2255877.0536357,0
+WSM.US,D,20201207,000000,51.5046,51.7363,48.7593,49.0859,3181133.1510463,0
+WSM.US,D,20201208,000000,48.5741,49.9707,48.5697,49.6393,1765633.1568181,0
+WSM.US,D,20201209,000000,50.0039,50.3492,48.5365,49.9231,2434177.3333766,0
+WSM.US,D,20201210,000000,49.3507,49.7856,47.8457,48.3898,3072780.4836849,0
+WSM.US,D,20201211,000000,48.3046,48.8628,47.8505,48.4511,2466245.9874179,0
+WSM.US,D,20201214,000000,48.7544,49.5354,48.603,49.3787,2342835.1241578,0
+WSM.US,D,20201215,000000,49.7584,50.9887,49.2985,50.9644,2065637.1267748,0
+WSM.US,D,20201216,000000,51.3766,52.1054,50.6429,51.8454,2091217.2555455,0
+WSM.US,D,20201217,000000,52.143,52.6729,51.6133,52.0959,1532289.223428,0
+WSM.US,D,20201218,000000,52.3276,52.3886,50.439,50.5957,3457355.0173074,0
+WSM.US,D,20201221,000000,49.8288,50.5203,49.365,50.2782,1942515.7223105,0
+WSM.US,D,20201222,000000,50.2971,50.6806,49.2985,49.7673,1801299.9738476,0
+WSM.US,D,20201223,000000,49.9231,50.1835,49.4168,49.7485,1531699.7416467,0
+WSM.US,D,20201224,000000,49.8992,50.0948,49.393,49.6919,526297.36318758,0
+WSM.US,D,20201228,000000,50.0237,50.1026,47.7605,48.0492,2565207.0901979,0
+WSM.US,D,20201229,000000,48.2576,48.6641,47.3298,48.1578,1598057.6423899,0
+WSM.US,D,20201230,000000,48.2384,49.1471,47.5947,47.7462,1217353.827848,0
+WSM.US,D,20201231,000000,47.7083,47.7321,46.9642,46.9926,1340487.9093398,0
+WSM.US,D,20210104,000000,46.9786,48.8255,45.5677,47.5049,2865709.6899053,0
+WSM.US,D,20210105,000000,46.8748,48.4276,46.8138,48.0682,1893816.9209532,0
+WSM.US,D,20210106,000000,47.5286,49.7812,47.5286,49.332,2458893.3114353,0
+WSM.US,D,20210107,000000,50.1885,50.7232,49.4785,50.0898,1721354.412402,0
+WSM.US,D,20210108,000000,50.2544,50.9321,49.081,49.7906,1405233.7147455,0
+WSM.US,D,20210111,000000,49.5586,52.3142,49.3034,51.3007,2447304.395411,0
+WSM.US,D,20210112,000000,51.6361,54.6181,51.4525,54.5615,3341250.3475955,0
+WSM.US,D,20210113,000000,54.822,57.2077,54.822,55.3424,4205576.4248948,0
+WSM.US,D,20210114,000000,55.3751,58.0828,55.2675,57.7374,3679213.5637315,0
+WSM.US,D,20210115,000000,57.2117,57.8556,56.1098,57.6199,2691385.7711412,0
+WSM.US,D,20210119,000000,58.6796,58.8924,57.0132,57.6715,2020891.4451771,0
+WSM.US,D,20210120,000000,58.6037,59.4128,58.0411,59.3185,2264355.8722329,0
+WSM.US,D,20210121,000000,59.6633,60.8569,58.693,58.7078,2117879.1573341,0
+WSM.US,D,20210122,000000,58.6369,61.3351,58.3199,61.3054,2261425.3660294,0
+WSM.US,D,20210125,000000,61.8744,68.0641,60.8942,61.4194,5529184.8720434,0
+WSM.US,D,20210126,000000,61.6283,63.9803,60.3742,63.2044,4220767.7295831,0
+WSM.US,D,20210127,000000,62.6215,70.0385,62.2812,68.386,7407235.7963926,0
+WSM.US,D,20210128,000000,66.4836,69.8957,61.8029,62.049,6006880.6244183,0
+WSM.US,D,20210129,000000,61.6943,62.8963,59.3657,59.7347,4355406.2135821,0
+WSM.US,D,20210201,000000,59.0352,60.1366,56.7632,58.1071,4394358.4935865,0
+WSM.US,D,20210202,000000,58.0495,58.4424,55.8871,58.2628,3622502.8809585,0
+WSM.US,D,20210203,000000,59.1955,59.891,58.1254,58.7455,2539846.6965716,0
+WSM.US,D,20210204,000000,59.0302,59.38,58.0074,59.2381,1852846.8807293,0
+WSM.US,D,20210205,000000,59.8439,60.09,58.9112,59.6543,1043222.1773352,0
+WSM.US,D,20210208,000000,60.0374,60.7096,59.0254,59.6067,1482838.251769,0
+WSM.US,D,20210209,000000,59.2714,60.203,59.1013,59.8101,1808623.0700993,0
+WSM.US,D,20210210,000000,60.3455,60.3971,57.7374,58.9112,1617474.6229302,0
+WSM.US,D,20210211,000000,58.9062,60.3643,58.8304,59.1424,2197000.7119886,0
+WSM.US,D,20210212,000000,57.9647,59.5025,57.79,58.6607,1770002.5056492,0
+WSM.US,D,20210216,000000,58.9018,59.4083,57.4577,57.8085,1697766.6897957,0
+WSM.US,D,20210217,000000,58.1443,58.2247,56.8713,57.6149,2204598.4771707,0
+WSM.US,D,20210218,000000,56.9046,59.4128,56.1951,59.0427,1961091.7933563,0
+WSM.US,D,20210219,000000,59.0427,60.9516,59.0387,60.1559,1717760.4750898,0
+WSM.US,D,20210222,000000,59.8533,60.6957,58.4573,59.1106,1887991.8267911,0
+WSM.US,D,20210223,000000,58.3342,59.7873,54.7083,59.5879,2293191.8842476,0
+WSM.US,D,20210224,000000,59.9094,60.1465,57.662,59.8196,2163520.6822125,0
+WSM.US,D,20210225,000000,59.7259,61.8744,59.1474,59.4316,2581993.5875205,0
+WSM.US,D,20210226,000000,59.6871,61.5897,59.5025,60.8381,3130737.7408343,0
+WSM.US,D,20210301,000000,62.0019,63.3939,61.1545,62.7594,2037050.4296355,0
+WSM.US,D,20210302,000000,62.9534,64.9313,62.2341,62.8864,2492462.0804044,0
+WSM.US,D,20210303,000000,63.0858,63.7531,60.8797,61.4194,2643221.5177792,0
+WSM.US,D,20210304,000000,60.8712,61.3956,57.1551,58.5942,2627470.3110404,0
+WSM.US,D,20210305,000000,58.6037,59.4416,55.6122,59.3895,2590994.2770853,0
+WSM.US,D,20210308,000000,59.5408,61.9929,58.9773,60.9373,1542278.7211424,0
+WSM.US,D,20210309,000000,61.8173,62.049,59.8389,59.8439,2046004.636766,0
+WSM.US,D,20210310,000000,60.8469,61.5807,59.8677,61.5093,2282617.1304276,0
+WSM.US,D,20210311,000000,62.7871,63.3646,61.3907,62.2995,2043359.3636826,0
+WSM.US,D,20210312,000000,61.9637,63.19,61.5093,62.5887,1553297.1709267,0
+WSM.US,D,20210315,000000,63.4698,65.1679,63.0193,63.4783,2608112.4899621,0
+WSM.US,D,20210316,000000,63.5214,65.0171,63.2183,64.1748,2860833.2599718,0
+WSM.US,D,20210317,000000,63.706,64.7522,62.2196,63.1999,3991955.8335443,0
+WSM.US,D,20210318,000000,73.6739,77.7438,71.0743,74.8615,13023021.669349,0
+WSM.US,D,20210319,000000,75.2733,82.4244,75.0609,81.0141,11627084.441478,0
+WSM.US,D,20210322,000000,81.5483,84.0858,80.3419,83.4047,6944450.3412618,0
+WSM.US,D,20210323,000000,83.5411,85.4074,82.5857,83.4097,4832742.7835095,0
+WSM.US,D,20210324,000000,83.059,83.4097,75.7753,76.84,5979107.3698806,0
+WSM.US,D,20210325,000000,76.2625,80.9808,76.0963,79.8075,6516345.0078489,0
+WSM.US,D,20210326,000000,80.5453,83.4424,80.5453,82.8362,4998978.7586928,0
+WSM.US,D,20210329,000000,83.4236,85.4918,82.2066,83.1913,4198432.9198668,0
+WSM.US,D,20210330,000000,82.477,85.8177,82.477,85.2645,2867133.7426673,0
+WSM.US,D,20210331,000000,85.7994,85.8792,81.6773,83.0307,3431056.5236418,0
+WSM.US,D,20210401,000000,84.1186,84.9902,82.9027,84.3696,2735039.1155312,0
+WSM.US,D,20210405,000000,84.7913,86.4239,84.3696,84.7347,2426465.4749465,0
+WSM.US,D,20210406,000000,84.3275,87.2147,84.2511,86.5985,2865354.7331335,0
+WSM.US,D,20210407,000000,86.2061,86.4378,82.0177,82.7598,3124485.8534112,0
+WSM.US,D,20210408,000000,83.8066,85.965,83.6884,85.8613,2444376.0020454,0
+WSM.US,D,20210409,000000,85.2502,86.3624,84.6013,84.895,1852369.379358,0
+WSM.US,D,20210412,000000,83.7738,83.869,80.6588,81.9656,5225960.9370875,0
+WSM.US,D,20210413,000000,82.4437,82.5148,79.2495,80.9808,2242703.5091669,0
+WSM.US,D,20210414,000000,80.6782,81.4119,79.8075,79.9911,2289868.3901898,0
+WSM.US,D,20210415,000000,80.2188,80.4659,78.6382,79.7321,1599629.5938069,0
+WSM.US,D,20210416,000000,80.2709,81.5389,79.1586,80.767,3651357.9085145,0
+WSM.US,D,20210419,000000,80.9094,81.341,77.2041,78.2791,3323172.9063004,0
+WSM.US,D,20210420,000000,78.676,79.1259,76.2818,77.971,2296289.304647,0
+WSM.US,D,20210421,000000,78.2974,80.2526,77.5588,79.4048,1867913.5279799,0
+WSM.US,D,20210422,000000,79.8175,79.8546,77.6585,78.3877,2149550.5978455,0
+WSM.US,D,20210423,000000,78.6343,80.3895,77.6635,80.2952,1904136.021384,0
+WSM.US,D,20210426,000000,80.9004,82.7504,80.5601,82.7241,2176149.1144963,0
+WSM.US,D,20210427,000000,82.6656,85.1797,82.5425,83.1542,2986401.3307545,0
+WSM.US,D,20210428,000000,82.8411,83.2524,81.5161,81.8574,1467361.7139607,0
+WSM.US,D,20210429,000000,82.5425,83.0307,80.7918,81.72,1733427.1683114,0
+WSM.US,D,20210430,000000,81.0667,81.4645,78.8372,79.3913,2057473.1210286,0
+WSM.US,D,20210503,000000,80.2049,82.0077,79.6652,81.5305,1545741.6625031,0
+WSM.US,D,20210504,000000,80.9486,81.5255,78.9126,80.0437,2986752.0618504,0
+WSM.US,D,20210505,000000,81.1802,81.7249,80.3805,81.6104,1123152.9489154,0
+WSM.US,D,20210506,000000,81.4447,85.3216,81.2744,85.1608,3546444.9412968,0
+WSM.US,D,20210507,000000,84.5259,87.0063,84.4837,86.8069,2441379.9978664,0
+WSM.US,D,20210510,000000,86.855,90.5226,86.2677,86.9687,2475409.3655033,0
+WSM.US,D,20210511,000000,85.6341,86.8451,82.491,84.2327,2460537.0993419,0
+WSM.US,D,20210512,000000,83.9861,83.9861,78.0231,78.1551,2443448.4661961,0
+WSM.US,D,20210513,000000,78.226,80.1717,77.3892,77.9329,2879766.4006272,0
+WSM.US,D,20210514,000000,78.6006,80.1106,78.3877,79.8641,2145979.9017504,0
+WSM.US,D,20210517,000000,79.9543,80.9535,78.8749,79.6374,1914778.3860175,0
+WSM.US,D,20210518,000000,80.7214,81.2418,79.0733,79.1829,1722750.9982711,0
+WSM.US,D,20210519,000000,77.6069,77.6397,74.6576,76.0641,3768787.3276061,0
+WSM.US,D,20210520,000000,76.5983,76.7398,75.1071,75.9217,1747971.9445943,0
+WSM.US,D,20210521,000000,76.3473,77.4879,75.0366,75.7838,2245110.0315645,0
+WSM.US,D,20210524,000000,75.6562,77.09,75.444,76.6936,2878367.7019201,0
+WSM.US,D,20210525,000000,78.0985,78.676,76.9342,77.6397,2429740.3737318,0
+WSM.US,D,20210526,000000,78.0281,80.8727,77.848,79.6374,4546782.8472474,0
+WSM.US,D,20210527,000000,80.8965,81.336,75.8269,79.5516,4964683.1734771,0
+WSM.US,D,20210528,000000,80.2659,81.1232,78.3495,78.8278,3363378.099195,0
+WSM.US,D,20210601,000000,80.3706,80.7312,78.7291,79.4856,2768379.6980041,0
+WSM.US,D,20210602,000000,79.3011,80.8771,77.341,80.6167,2536766.1788755,0
+WSM.US,D,20210603,000000,79.4812,79.4812,75.2068,76.3523,3976948.3457557,0
+WSM.US,D,20210604,000000,76.835,77.7349,75.8269,77.4218,2488963.2207987,0
+WSM.US,D,20210607,000000,77.9051,79.1071,77.5122,78.9796,1834355.3232006,0
+WSM.US,D,20210608,000000,79.0461,79.6037,77.966,79.2107,1821464.8990138,0
+WSM.US,D,20210609,000000,78.6948,78.8188,77.526,77.7954,1619194.473002,0
+WSM.US,D,20210610,000000,78.5713,80.0352,77.2943,77.5027,2439554.5058983,0
+WSM.US,D,20210611,000000,77.7676,78.9458,77.5682,78.926,1310136.9925322,0
+WSM.US,D,20210614,000000,78.3446,78.4066,75.8368,76.83,1890738.5160949,0
+WSM.US,D,20210615,000000,76.5036,76.5036,74.1229,75.0882,2547537.4266223,0
+WSM.US,D,20210616,000000,75.1408,75.316,73.5166,74.2797,2212762.4829169,0
+WSM.US,D,20210617,000000,73.6258,74.3218,71.7004,72.5517,2444464.7412384,0
+WSM.US,D,20210618,000000,71.2778,71.6711,69.7542,70.1755,4748827.199601,0
+WSM.US,D,20210621,000000,70.748,72.8832,70.677,72.2436,2029685.0766253,0
+WSM.US,D,20210622,000000,71.9748,72.3295,70.8859,72.0685,2962934.0399099,0
+WSM.US,D,20210623,000000,72.5229,73.593,72.1777,73.3653,1157125.2699282,0
+WSM.US,D,20210624,000000,73.8158,74.2702,73.2329,73.6025,1140351.4496333,0
+WSM.US,D,20210625,000000,74.0663,74.8803,73.7632,74.0475,3454644.2462484,0
+WSM.US,D,20210628,000000,73.9438,74.989,73.0488,74.1561,1555416.3473665,0
+WSM.US,D,20210629,000000,74.3501,75.9544,73.91,74.9652,1343737.4540701,0
+WSM.US,D,20210630,000000,74.482,76.0914,74.0475,74.2315,2004685.9782844,0
+WSM.US,D,20210701,000000,74.8565,75.3338,73.9051,74.5157,2271214.1441409,0
+WSM.US,D,20210702,000000,74.6671,75.188,73.8396,75.1265,1110617.4815001,0
+WSM.US,D,20210706,000000,75.6513,75.8884,73.0766,75.0078,1786465.7387689,0
+WSM.US,D,20210707,000000,74.9037,77.1336,74.5917,76.0403,1689974.5435245,0
+WSM.US,D,20210708,000000,74.3744,75.2262,73.347,74.0991,1450868.9011101,0
+WSM.US,D,20210709,000000,74.7519,76.707,74.7519,76.6083,1507898.6224098,0
+WSM.US,D,20210712,000000,76.0447,77.4085,75.5099,77.0096,1253464.340842,0
+WSM.US,D,20210713,000000,76.5517,76.9154,75.7039,76.0209,1878287.5621968,0
+WSM.US,D,20210714,000000,76.4232,77.0051,74.6105,74.7668,1264622.2379294,0
+WSM.US,D,20210715,000000,74.3218,75.1265,73.0488,73.4313,1134289.7176235,0
+WSM.US,D,20210716,000000,73.3802,74.0048,71.6335,71.6906,1175384.415285,0
+WSM.US,D,20210719,000000,71.0227,72.1162,70.2137,71.8795,2046796.9509883,0
+WSM.US,D,20210720,000000,72.3811,74.4403,71.6613,73.9249,1591790.9651013,0
+WSM.US,D,20210721,000000,73.844,75.0029,73.5554,73.8956,1053287.7372149,0
+WSM.US,D,20210722,000000,70.9092,72.2109,70.5922,72.0502,3632984.6699097,0
+WSM.US,D,20210723,000000,72.4525,73.4174,71.7004,73.2944,1078648.1308412,0
+WSM.US,D,20210726,000000,72.6415,73.6972,72.3146,72.9634,800454.98679503,0
+WSM.US,D,20210727,000000,72.8637,72.897,70.6581,71.8652,1280643.8879226,0
+WSM.US,D,20210728,000000,72.1162,73.3852,71.7565,73.0627,2346437.5128217,0
+WSM.US,D,20210729,000000,73.6591,74.6477,73.2378,73.342,1380055.0251808,0
+WSM.US,D,20210730,000000,72.3146,73.4883,70.6438,70.7916,1446875.6374298,0
+WSM.US,D,20210802,000000,71.2694,73.0012,70.5401,72.2586,1803721.2861109,0
+WSM.US,D,20210803,000000,72.2586,74.6155,72.0685,74.0663,1389951.5580264,0
+WSM.US,D,20210804,000000,74.2554,75.5054,72.8782,73.0488,1252953.0340639,0
+WSM.US,D,20210805,000000,72.774,74.0901,72.774,73.6922,1329446.2183383,0
+WSM.US,D,20210806,000000,73.853,74.0574,72.0358,72.1732,1071086.2839039,0
+WSM.US,D,20210809,000000,71.9505,72.8499,71.2406,71.3303,1216994.6454005,0
+WSM.US,D,20210810,000000,71.3303,74.1893,71.2028,74.104,1283944.140763,0
+WSM.US,D,20210811,000000,74.1084,76.3761,73.7121,76.3523,1512696.8773398,0
+WSM.US,D,20210812,000000,76.395,78.0564,75.8175,76.3051,1262053.0270113,0
+WSM.US,D,20210813,000000,76.3712,77.1753,73.976,74.3501,2796212.112004,0
+WSM.US,D,20210816,000000,73.91,77.0007,73.4462,76.7169,1628017.6841812,0
+WSM.US,D,20210817,000000,75.6562,76.3805,73.1575,75.1974,2367447.5731583,0
+WSM.US,D,20210818,000000,75.1364,77.3892,74.8099,75.9782,2534000.4740304,0
+WSM.US,D,20210819,000000,74.6671,76.1062,73.5364,74.0425,1451792.2112837,0
+WSM.US,D,20210820,000000,74.033,76.3672,74.033,76.3141,1604123.6000756,0
+WSM.US,D,20210823,000000,77.0627,77.0627,75.5948,75.6513,1920711.2349138,0
+WSM.US,D,20210824,000000,75.7361,79.3056,75.6424,79.1353,2383188.2157073,0
+WSM.US,D,20210825,000000,79.6796,82.4199,79.3527,79.6796,4427310.3138812,0
+WSM.US,D,20210826,000000,93.1687,95.3932,85.9134,87.1195,11596972.275356,0
+WSM.US,D,20210827,000000,86.727,86.727,83.7833,85.8043,3202350.2694995,0
+WSM.US,D,20210830,000000,86.7979,88.2039,86.4239,86.7176,1828247.1087564,0
+WSM.US,D,20210831,000000,86.7126,87.2618,85.3543,87.1288,2060959.3036066,0
+WSM.US,D,20210901,000000,87.6452,87.6452,84.4034,85.5156,1868608.6516576,0
+WSM.US,D,20210902,000000,85.4025,85.5955,83.6984,84.9481,2013993.0293485,0
+WSM.US,D,20210903,000000,84.8999,85.453,83.5709,83.6319,1289310.7490952,0
+WSM.US,D,20210907,000000,83.5709,83.9063,80.7214,80.762,2160298.6043752,0
+WSM.US,D,20210908,000000,80.7407,81.8187,79.7554,81.7662,2008755.3041299,0
+WSM.US,D,20210909,000000,82.6233,85.2596,81.9889,84.4455,3127401.5697489,0
+WSM.US,D,20210910,000000,84.6355,85.7804,83.6691,83.7267,1788527.8685847,0
+WSM.US,D,20210913,000000,84.309,84.3796,82.1307,83.1011,1445531.8725089,0
+WSM.US,D,20210914,000000,83.4424,83.7079,82.5955,83.2574,1327506.6331222,0
+WSM.US,D,20210915,000000,84.0149,86.0881,83.0162,85.9893,1886992.4544521,0
+WSM.US,D,20210916,000000,85.269,88.4212,85.269,87.8775,2814401.5337093,0
+WSM.US,D,20210917,000000,87.2807,87.55,84.5259,86.5043,4398721.503904,0
+WSM.US,D,20210920,000000,84.8201,85.3975,83.6597,85.3682,1885251.476001,0
+WSM.US,D,20210921,000000,86.2488,87.0346,83.9494,86.2156,1298941.0643621,0
+WSM.US,D,20210922,000000,86.6606,88.9654,86.2061,88.6295,1389848.028968,0
+WSM.US,D,20210923,000000,88.9951,89.7606,87.9147,87.9717,1147133.6593759,0
+WSM.US,D,20210924,000000,87.9762,89.78,86.85,89.2497,1238788.5686077,0
+WSM.US,D,20210927,000000,88.8989,91.0485,88.8097,90.7504,1327905.9594902,0
+WSM.US,D,20210928,000000,89.775,90.8922,88.4544,89.4912,1881175.8116417,0
+WSM.US,D,20210929,000000,89.8836,90.7504,88.9277,89.4441,1891167.4221939,0
+WSM.US,D,20210930,000000,85.9457,86.1164,82.1645,82.7598,4736287.5065097,0
+WSM.US,D,20211001,000000,82.3961,82.7896,79.7599,81.6242,2918813.7583383,0
+WSM.US,D,20211004,000000,81.1892,81.3836,78.8749,79.377,2707622.9306029,0
+WSM.US,D,20211005,000000,79.3337,80.3468,78.7613,79.2202,2089936.8757622,0
+WSM.US,D,20211006,000000,78.1844,78.8848,76.9773,77.8713,1816833.5582799,0
+WSM.US,D,20211007,000000,79.3427,81.1232,78.926,80.5691,1624510.3732239,0
+WSM.US,D,20211008,000000,80.5691,81.1659,79.1829,79.8125,1355427.7863149,0
+WSM.US,D,20211011,000000,79.7927,80.7497,79.1448,79.9961,1202965.4015716,0
+WSM.US,D,20211012,000000,80.6405,81.1564,79.2961,80.7114,1481959.3111918,0
+WSM.US,D,20211013,000000,80.8067,81.3886,79.6845,81.2225,1891606.8924825,0
+WSM.US,D,20211014,000000,81.6723,84.1335,81.1276,83.4608,1829280.2865022,0
+WSM.US,D,20211015,000000,84.0055,85.1465,83.49,85.0616,1411261.6413485,0
+WSM.US,D,20211018,000000,84.9516,86.7414,84.5164,86.6422,1832394.6096052,0
+WSM.US,D,20211019,000000,87.366,87.8913,86.1262,86.4716,1612192.5281151,0
+WSM.US,D,20211020,000000,86.8595,88.4594,86.8595,87.3323,1220675.2090677,0
+WSM.US,D,20211021,000000,87.4841,88.5303,87.1338,88.3602,1132601.5601206,0
+WSM.US,D,20211022,000000,88.3452,89.9174,88.118,88.8145,1520351.6891459,0
+WSM.US,D,20211025,000000,88.5015,89.1688,86.6888,86.7741,1132267.7317283,0
+WSM.US,D,20211026,000000,87.3992,87.3992,84.2088,85.4074,1596044.1078464,0
+WSM.US,D,20211027,000000,85.7284,86.2532,84.5407,85.2264,983059.11739117,0
+WSM.US,D,20211028,000000,85.8986,87.2385,85.3876,86.2677,911704.35495286,0
+WSM.US,D,20211029,000000,86.0122,87.4176,86.0122,87.0108,1073953.4049695,0
+WSM.US,D,20211101,000000,87.2906,88.8378,86.5092,87.9677,1250628.9123452,0
+WSM.US,D,20211102,000000,87.996,91.1234,87.5788,90.9294,2277049.8024926,0
+WSM.US,D,20211103,000000,92.2038,98.9144,91.3515,95.5108,4099093.6190981,0
+WSM.US,D,20211104,000000,95.8615,98.1664,95.5684,97.1488,1980933.4543198,0
+WSM.US,D,20211105,000000,97.575,98.091,96.2679,97.0829,1421709.6248927,0
+WSM.US,D,20211108,000000,97.3002,97.3002,94.5038,95.2692,1202004.0603153,0
+WSM.US,D,20211109,000000,94.4988,97.6271,94.4988,95.8422,1181188.3810679,0
+WSM.US,D,20211110,000000,95.1898,95.7618,93.2198,94.3465,1504520.194566,0
+WSM.US,D,20211111,000000,94.9626,97.2813,94.8064,96.6622,1157281.6199347,0
+WSM.US,D,20211112,000000,97.2059,99.0509,96.3536,98.6059,1864678.7731151,0
+WSM.US,D,20211115,000000,99.0509,100.466,98.6635,99.3113,2471122.4173512,0
+WSM.US,D,20211116,000000,99.0509,104.282,99.0509,103.827,3176529.2772054,0
+WSM.US,D,20211117,000000,103.992,104.002,98.1242,98.3559,2088191.6716353,0
+WSM.US,D,20211118,000000,100.111,102.929,97.6371,102.544,4187182.0579105,0
+WSM.US,D,20211119,000000,98.7393,103.335,96.7376,101.02,4737671.4153514,0
+WSM.US,D,20211122,000000,101.594,104.617,99.8845,101.854,2050397.2268143,0
+WSM.US,D,20211123,000000,100.804,101.112,97.1776,99.0807,3042116.8668644,0
+WSM.US,D,20211124,000000,97.3999,98.9805,95.6681,98.2894,1426723.3892912,0
+WSM.US,D,20211126,000000,95.9747,97.6028,95.4875,96.3725,940168.50749252,0
+WSM.US,D,20211129,000000,97.8638,98.2651,95.8239,96.5054,1308609.4107117,0
+WSM.US,D,20211130,000000,96.1359,96.8269,91.0906,91.2756,2300183.2649448,0
+WSM.US,D,20211201,000000,91.9668,92.4395,87.3367,87.4553,3029801.1345933,0
+WSM.US,D,20211202,000000,88.1379,89.1117,85.1797,86.5043,2552447.6619627,0
+WSM.US,D,20211203,000000,87.5222,88.0238,82.8411,84.7913,2632877.0632932,0
+WSM.US,D,20211206,000000,85.3216,85.3216,82.3024,83.1392,2408643.6870405,0
+WSM.US,D,20211207,000000,85.4347,87.2663,84.4505,85.6902,1698620.2763178,0
+WSM.US,D,20211208,000000,85.3543,86.3967,84.4971,85.5672,1311212.4270366,0
+WSM.US,D,20211209,000000,87.5743,88.8285,84.6722,84.706,2472388.0072689,0
+WSM.US,D,20211210,000000,84.2188,85.274,80.5175,82.1833,2543446.9723977,0
+WSM.US,D,20211213,000000,82.3118,82.7459,78.8947,79.4717,2664979.5227416,0
+WSM.US,D,20211214,000000,78.5385,80.3617,77.6397,79.6374,3204534.9439153,0
+WSM.US,D,20211215,000000,79.1731,80.4033,77.7299,80.3895,2143592.3948939,0
+WSM.US,D,20211216,000000,80.5453,80.9287,76.4942,77.2899,2829918.2154381,0
+WSM.US,D,20211217,000000,77.526,80.0254,76.8583,79.377,3295048.9206666,0
+WSM.US,D,20211220,000000,77.8713,78.1183,74.4305,76.1493,2684263.3944927,0
+WSM.US,D,20211221,000000,76.707,78.666,76.3672,78.666,2104542.924345,0
+WSM.US,D,20211222,000000,81.4784,81.6535,79.4812,80.522,3277134.1678918,0
+WSM.US,D,20211223,000000,80.3419,81.0617,77.4403,79.1542,3037010.1375972,0
+WSM.US,D,20211227,000000,79.1542,80.1106,78.354,78.989,1322524.5612926,0
+WSM.US,D,20211228,000000,78.989,79.623,77.966,78.5435,2959158.3985361,0
+WSM.US,D,20211229,000000,78.9126,80.1156,78.4959,79.4856,1713798.9039785,0
+WSM.US,D,20211230,000000,79.1731,80.6305,78.8511,79.3527,1411521.5204134,0
+WSM.US,D,20211231,000000,79.3625,80.1573,78.1506,79.235,1178661.4269084,0
+WSM.US,D,20220103,000000,79.6324,80.9719,78.42,79.112,2462861.2210605,0
+WSM.US,D,20220104,000000,78.6998,79.1353,75.7937,77.7056,2522126.324886,0
+WSM.US,D,20220105,000000,75.7277,76.4515,71.3403,72.1777,4802567.2322499,0
+WSM.US,D,20220106,000000,72.0978,74.1327,69.6645,73.3653,2948999.8737876,0
+WSM.US,D,20220107,000000,72.906,74.0281,69.9343,70.6721,2778747.3937073,0
+WSM.US,D,20220110,000000,69.343,71.2262,67.8811,71.1692,3575551.3965661,0
+WSM.US,D,20220111,000000,71.0645,71.9173,69.5702,71.8795,1904710.7132999,0
+WSM.US,D,20220112,000000,72.3245,73.2195,69.4904,71.061,1627975.4274227,0
+WSM.US,D,20220113,000000,71.766,72.206,69.5796,69.6833,2322642.7320985,0
+WSM.US,D,20220114,000000,68.9774,69.5653,67.4634,68.8841,2134116.3167958,0
+WSM.US,D,20220118,000000,67.7426,69.4948,66.361,68.8261,2836404.6278711,0
+WSM.US,D,20220119,000000,68.8311,70.867,68.8073,69.2859,2614412.9726577,0
+WSM.US,D,20220120,000000,69.6074,70.9142,66.806,67.1185,3260172.3050217,0
+WSM.US,D,20220121,000000,66.7108,69.4085,65.7315,67.1185,2779100.2376408,0
+WSM.US,D,20220124,000000,66.2568,73.215,65.8029,72.9308,5092562.6889507,0
+WSM.US,D,20220125,000000,71.6523,74.6016,70.748,73.5364,3200271.2369801,0
+WSM.US,D,20220126,000000,75.1022,75.5903,69.471,70.5158,3461487.7282908,0
+WSM.US,D,20220127,000000,71.3919,72.6276,68.3637,68.898,2264683.3621113,0
+WSM.US,D,20220128,000000,70.9945,72.9634,69.6784,72.8737,2583770.484216,0
+WSM.US,D,20220131,000000,72.3761,75.6241,72.1539,75.5715,2441724.3904482,0
+WSM.US,D,20220201,000000,75.5189,77.9855,75.5189,77.5731,3087268.2133438,0
+WSM.US,D,20220202,000000,77.6684,77.7349,75.3438,77.09,2285860.3366441,0
+WSM.US,D,20220203,000000,76.0914,77.521,75.6329,76.0546,1390741.7594107,0
+WSM.US,D,20220204,000000,76.4371,77.4353,75.1552,76.3999,1426049.3939928,0
+WSM.US,D,20220207,000000,76.7263,78.0331,75.8691,76.2575,1714388.3857599,0
+WSM.US,D,20220208,000000,76.6887,78.1373,75.9128,77.2467,1758204.4186701,0
+WSM.US,D,20220209,000000,77.8341,78.0702,76.4138,77.0438,1507433.7980661,0
+WSM.US,D,20220210,000000,75.941,77.4173,73.5459,74.3789,2408451.4187891,0
+WSM.US,D,20220211,000000,74.2221,75.4816,72.1117,72.575,1724316.6111743,0
+WSM.US,D,20220214,000000,72.2586,73.466,71.6663,72.1077,2232551.3229322,0
+WSM.US,D,20220215,000000,72.8687,73.2101,71.9366,72.646,1864590.0339222,0
+WSM.US,D,20220216,000000,71.7708,72.2724,69.8203,70.3793,2055772.2864981,0
+WSM.US,D,20220217,000000,69.7354,70.3174,66.488,67.1185,3659276.8250615,0
+WSM.US,D,20220218,000000,67.2272,67.568,65.4483,66.0723,4012215.8364171,0
+WSM.US,D,20220222,000000,65.1069,65.6799,61.3153,62.5466,4562588.987772,0
+WSM.US,D,20220223,000000,63.0858,64.3305,62.2762,63.0387,3402928.3123326,0
+WSM.US,D,20220224,000000,60.2175,66.5738,60.1847,66.3,2464488.1062634,0
+WSM.US,D,20220225,000000,65.7027,68.3543,64.5766,68.0319,2049537.3017784,0
+WSM.US,D,20220228,000000,67.384,69.4561,66.6111,68.1876,2463746.5001515,0
+WSM.US,D,20220301,000000,68.7557,70.7673,68.4619,69.0582,2852882.6508562,0
+WSM.US,D,20220302,000000,68.5523,70.7579,67.8052,70.4935,1512382.0644889,0
+WSM.US,D,20220303,000000,70.4697,72.0075,69.5653,71.3919,2829930.8924657,0
+WSM.US,D,20220304,000000,71.0888,71.5194,69.2061,71.4683,1980508.7738966,0
+WSM.US,D,20220307,000000,71.884,72.3245,66.545,66.5738,2898908.7122373,0
+WSM.US,D,20220308,000000,65.9016,70.4547,65.9016,68.5473,2342444.2491416,0
+WSM.US,D,20220309,000000,69.5796,71.0129,68.5568,68.8221,2292608.7409798,0
+WSM.US,D,20220310,000000,68.202,69.1541,66.1765,68.9313,1549980.0153828,0
+WSM.US,D,20220311,000000,69.4373,69.7542,66.2097,66.4325,1599536.6289381,0
+WSM.US,D,20220314,000000,67.3259,70.7529,67,68.074,2280846.5722457,0
+WSM.US,D,20220315,000000,68.1122,70.3466,67.9367,69.9056,2617592.7937363,0
+WSM.US,D,20220316,000000,70.4835,72.2253,69.6501,71.761,5406158.5452858,0
+WSM.US,D,20220317,000000,78.8278,78.926,71.4683,75.6424,10717142.193355,0
+WSM.US,D,20220318,000000,75.4573,77.6962,75.1736,77.2855,4774614.3864882,0
+WSM.US,D,20220321,000000,77.3371,77.9948,73.5216,74.672,3053815.6504608,0
+WSM.US,D,20220322,000000,75.2683,75.8552,73.4085,74.2171,2631180.4544386,0
+WSM.US,D,20220323,000000,72.9634,73.9343,69.9056,70.0857,3371491.3968309,0
+WSM.US,D,20220324,000000,69.5702,69.8296,68.074,69.0776,2661573.6280049,0
+WSM.US,D,20220325,000000,69.7542,69.7542,67.4777,68.5285,2904885.9307299,0
+WSM.US,D,20220328,000000,68.0269,70.0574,67.4162,69.9255,2186717.5298025,0
+WSM.US,D,20220329,000000,71.3641,73.3991,71.3165,73.342,2373084.624745,0
+WSM.US,D,20220330,000000,71.2549,71.2599,67.6677,68.197,5134483.5062414,0
+WSM.US,D,20220331,000000,67.379,68.7046,66.2851,68.2541,4870182.2715591,0
+WSM.US,D,20220401,000000,68.3543,68.902,66.1438,66.7971,4112843.9683208,0
+WSM.US,D,20220404,000000,66.9757,70.1144,66.9196,69.229,2492085.9952534,0
+WSM.US,D,20220405,000000,69.9527,71.1647,69.0022,70.0336,2705338.952805,0
+WSM.US,D,20220406,000000,68.264,68.775,65.3629,66.3273,4046933.9892177,0
+WSM.US,D,20220407,000000,65.2339,67.6717,64.6281,67.3164,3146032.5745807,0
+WSM.US,D,20220408,000000,66.6968,70.0192,66.4558,69.1579,2517604.8517242,0
+WSM.US,D,20220411,000000,67.7714,71.497,67.7714,71.2971,2698896.9099683,0
+WSM.US,D,20220412,000000,71.9976,73.8956,71.1136,71.6906,2681370.9193717,0
+WSM.US,D,20220413,000000,70.6304,73.0255,70.5158,72.0879,1884816.2313882,0
+WSM.US,D,20220414,000000,72.1539,74.0375,69.4948,70.1288,3111333.4373216,0
+WSM.US,D,20220418,000000,69.4417,70.5208,66.1814,66.488,3311197.3409353,0
+WSM.US,D,20220419,000000,66.2142,70.1948,66.2142,69.2815,3458696.6693903,0
+WSM.US,D,20220420,000000,69.788,69.9483,67.4916,67.5968,2196411.2302073,0
+WSM.US,D,20220421,000000,68.1921,68.8405,65.3674,66.4275,2598084.961165,0
+WSM.US,D,20220422,000000,66.0108,66.366,63.8245,64.018,2322923.7395427,0
+WSM.US,D,20220425,000000,63.952,66.7489,63.6439,66.4513,2493831.1993803,0
+WSM.US,D,20220426,000000,65.3767,65.8515,63.6414,64.0701,2557780.4648879,0
+WSM.US,D,20220427,000000,64.2928,66.0063,63.067,63.7154,1781532.2622116,0
+WSM.US,D,20220428,000000,64.5721,65.4576,62.1958,65.4383,1942560.091907,0
+WSM.US,D,20220429,000000,64.7666,65.5315,61.6193,61.7558,2306794.3348153,0
+WSM.US,D,20220502,000000,61.5757,65.3058,61.0182,65.2111,2153955.8649213,0
+WSM.US,D,20220503,000000,64.7373,66.7068,64.4769,66.0251,1544209.8550068,0
+WSM.US,D,20220504,000000,66.0251,67.3651,64.013,67.2893,2243324.683517,0
+WSM.US,D,20220505,000000,65.1114,65.2627,61.6904,62.6403,3818605.9330643,0
+WSM.US,D,20220506,000000,61.164,61.3034,57.9121,58.5426,5224984.8059656,0
+WSM.US,D,20220509,000000,57.2117,60.0096,57.0331,58.8115,3208342.2778577,0
+WSM.US,D,20220510,000000,60.1747,61.3302,58.1636,60.1366,3590672.9776029,0
+WSM.US,D,20220511,000000,60.1366,61.8883,58.376,58.6701,2861131.1701195,0
+WSM.US,D,20220512,000000,58.4008,61.6243,58.117,59.186,3609766.6939402,0
+WSM.US,D,20220513,000000,59.3557,61.0449,59.3036,59.6871,2823178.2624541,0
+WSM.US,D,20220516,000000,59.0575,59.9952,57.3967,58.7217,3759452.8096487,0
+WSM.US,D,20220517,000000,60.5682,61.226,57.9836,60.8331,2285006.7501219,0
+WSM.US,D,20220518,000000,56.3692,56.6535,51.1067,52.285,8070557.0375976,0
+WSM.US,D,20220519,000000,51.5141,54.7977,51.206,53.17,3551967.8996356,0
+WSM.US,D,20220520,000000,53.3163,54.1508,49.6676,51.1871,3794982.2922132,0
+WSM.US,D,20220523,000000,51.0641,52.5544,50.2877,51.2581,3763475.65306,0
+WSM.US,D,20220524,000000,49.933,50.3348,48.0774,49.9181,5108719.5605713,0
+WSM.US,D,20220525,000000,48.9201,56.3226,48.5317,54.4202,11285827.311015,0
+WSM.US,D,20220526,000000,59.5779,63.4117,58.9723,61.5286,10518425.560735,0
+WSM.US,D,20220527,000000,61.4582,63.1563,59.6826,61.9592,3563047.6217199,0
+WSM.US,D,20220531,000000,61.5286,62.302,59.1062,60.5444,4994799.5652749,0
+WSM.US,D,20220601,000000,60.3027,61.5048,58.0877,59.1767,3308423.1847387,0
+WSM.US,D,20220602,000000,59.5408,61.6243,58.7078,61.486,2927592.5999211,0
+WSM.US,D,20220603,000000,60.1416,60.7096,58.7927,58.821,3011299.012875,0
+WSM.US,D,20220606,000000,58.9252,60.9516,58.2152,60.3217,4040003.8808206,0
+WSM.US,D,20220607,000000,57.1451,59.9431,55.8543,59.5075,3223939.2474278,0
+WSM.US,D,20220608,000000,59.9332,61.5093,59.2049,59.6733,2284601.0852403,0
+WSM.US,D,20220609,000000,59.8597,60.9471,59.4609,59.7064,1887284.0260859,0
+WSM.US,D,20220610,000000,58.7649,59.3473,56.8931,57.3823,2289576.8185561,0
+WSM.US,D,20220613,000000,55.9059,57.1501,54.7486,56.6208,3413826.3303551,0
+WSM.US,D,20220614,000000,56.7815,57.6001,56.1421,57.1268,2087515.563499,0
+WSM.US,D,20220615,000000,57.6333,58.5823,56.147,57.4066,2228963.7241336,0
+WSM.US,D,20220616,000000,55.2476,55.9625,53.4115,54.7366,2866225.2223592,0
+WSM.US,D,20220617,000000,55.3895,57.0331,54.8974,56.2557,4186406.6463918,0
+WSM.US,D,20220621,000000,57.4577,58.0262,56.5498,56.6109,2211822.2700397,0
+WSM.US,D,20220622,000000,56.3737,57.9359,55.5368,56.724,2213620.2951149,0
+WSM.US,D,20220623,000000,56.4884,57.8268,56.1857,57.3868,2310337.5640174,0
+WSM.US,D,20220624,000000,57.6715,59.7536,57.4016,59.6776,2945604.5432407,0
+WSM.US,D,20220627,000000,59.7873,60.1534,57.61,57.8942,1703029.7690694,0
+WSM.US,D,20220628,000000,58.3299,59.0913,55.8543,56.0434,1966722.5064292,0
+WSM.US,D,20220629,000000,55.707,55.8721,54.699,54.9494,2869498.0083067,0
+WSM.US,D,20220630,000000,51.7978,53.1417,50.4802,52.5126,5041305.2408652,0
+WSM.US,D,20220701,000000,52.8673,54.0977,52.1688,53.3917,3214562.472712,0
+WSM.US,D,20220705,000000,52.6451,58.3958,51.8256,58.381,3501422.4779307,0
+WSM.US,D,20220706,000000,58.376,59.262,56.1857,57.2925,2455529.673457,0
+WSM.US,D,20220707,000000,57.6051,61.0157,57.6051,60.5632,3130534.9083934,0
+WSM.US,D,20220708,000000,60.5632,61.9855,59.6523,61.7513,2162198.045671,0
+WSM.US,D,20220711,000000,61.5286,62.8497,59.7536,60.0195,1974780.8702791,0
+WSM.US,D,20220712,000000,60.5776,62.6815,60.3643,60.7284,1949703.5969349,0
+WSM.US,D,20220713,000000,59.6826,62.6696,59.6022,61.6283,1950379.7050713,0
+WSM.US,D,20220714,000000,60.7949,61.0548,59.4837,59.9902,1759212.2423609,0
+WSM.US,D,20220715,000000,60.7477,62.9251,60.7477,62.428,2184101.8364501,0
+WSM.US,D,20220718,000000,63.1097,64.5483,62.4662,62.4796,2500754.9692642,0
+WSM.US,D,20220719,000000,63.3746,65.1213,62.5466,65.0831,2661427.8421879,0
+WSM.US,D,20220720,000000,64.4908,65.6089,62.6597,65.0925,3038083.4592635,0
+WSM.US,D,20220721,000000,65.2116,67.0208,64.5617,66.9871,2112554.6486469,0
+WSM.US,D,20220722,000000,67.1681,67.6722,64.4783,65.3346,3011155.4531868,0
+WSM.US,D,20220725,000000,65.1972,65.2116,63.7407,64.9502,1197075.5751396,0
+WSM.US,D,20220726,000000,63.2079,64.5642,62.6215,63.6311,2232002.9606554,0
+WSM.US,D,20220727,000000,64.0929,65.9725,63.4748,65.7255,2028665.4081521,0
+WSM.US,D,20220728,000000,66.0589,67.0917,63.9451,66.8779,2134924.5525508,0
+WSM.US,D,20220729,000000,66.9539,68.782,65.8535,68.7432,2125993.8180002,0
+WSM.US,D,20220801,000000,68.529,69.9294,68.0249,69.21,1769451.4155536,0
+WSM.US,D,20220802,000000,68.4103,68.9481,67.135,67.3244,1589216.9653447,0
+WSM.US,D,20220803,000000,67.9342,69.5003,67.3685,68.8722,1905309.5058673,0
+WSM.US,D,20220804,000000,68.782,69.9909,68.3955,68.901,1800241.5462463,0
+WSM.US,D,20220805,000000,68.077,70.0668,68.0527,69.9616,1285527.8726667,0
+WSM.US,D,20220808,000000,70.7713,76.1355,70.3238,73.6654,3686744.1982681,0
+WSM.US,D,20220809,000000,72.5845,73.0145,70.0857,70.5714,1737104.5513153,0
+WSM.US,D,20220810,000000,72.709,73.7796,71.9281,73.5414,1617364.2204636,0
+WSM.US,D,20220811,000000,75.6071,76.8405,73.1034,74.1318,2723710.1712701,0
+WSM.US,D,20220812,000000,74.4413,75.75,73.974,75.6022,1221348.853662,0
+WSM.US,D,20220815,000000,75.3175,77.4393,74.8244,76.8588,2099869.686234,0
+WSM.US,D,20220816,000000,76.8305,84.1995,76.8305,80.382,4340967.2481293,0
+WSM.US,D,20220817,000000,78.8203,79.4866,77.0691,78.4493,2368886.268203,0
+WSM.US,D,20220818,000000,78.3828,79.6389,77.3444,79.4772,1227573.6869892,0
+WSM.US,D,20220819,000000,79.3725,79.7396,76.7165,77.5067,1669517.9455214,0
+WSM.US,D,20220822,000000,75.9494,76.9685,75.1691,75.8979,2979638.4266684,0
+WSM.US,D,20220823,000000,76.7115,79.0471,76.5433,78.2731,2515822.1668642,0
+WSM.US,D,20220824,000000,77.1639,78.6795,76.8162,77.3206,3364057.0739405,0
+WSM.US,D,20220825,000000,79.9768,81.2814,77.4075,79.0103,5666157.1620997,0
+WSM.US,D,20220826,000000,79.1581,79.6037,73.5121,73.6035,3182982.2817368,0
+WSM.US,D,20220829,000000,73.2229,75.1458,72.9396,73.8177,1751350.4489837,0
+WSM.US,D,20220830,000000,74.8312,74.9509,72.4372,73.3896,1705631.6427517,0
+WSM.US,D,20220831,000000,73.2889,73.2889,70.2097,70.804,3499791.2138101,0
+WSM.US,D,20220901,000000,70.2766,70.353,68.8097,69.9333,2382558.6324598,0
+WSM.US,D,20220902,000000,70.3481,71.8657,68.905,69.4194,2022665.3663086,0
+WSM.US,D,20220906,000000,69.8431,69.8431,66.0777,67.1156,3103546.853815,0
+WSM.US,D,20220907,000000,67.4961,70.048,66.9797,69.7429,2302024.4573796,0
+WSM.US,D,20220908,000000,68.4917,71.0044,68.0061,70.9142,1482758.2397222,0
+WSM.US,D,20220909,000000,70.6854,71.9758,70.4474,71.5616,1915389.408096,0
+WSM.US,D,20220912,000000,71.5854,73.6987,71.5854,73.1421,1960125.0141939,0
+WSM.US,D,20220913,000000,70.8378,70.8378,67.7531,68.2769,2521971.369412,0
+WSM.US,D,20220914,000000,69.4095,69.5623,67.0917,68.1103,1678631.4544559,0
+WSM.US,D,20220915,000000,66.6394,68.1539,64.5925,65.8783,3280064.8915514,0
+WSM.US,D,20220916,000000,64.8142,65.2955,63.3552,63.9451,5672094.1782935,0
+WSM.US,D,20220919,000000,63.7218,65.9041,63.5362,65.4779,2269473.8102075,0
+WSM.US,D,20220920,000000,64.6163,64.9452,61.7082,62.7604,2854099.7360519,0
+WSM.US,D,20220921,000000,63.5169,65.2448,62.5843,62.8607,1690658.8492578,0
+WSM.US,D,20220922,000000,62.3789,63.0412,61.3416,61.4086,1635481.9938734,0
+WSM.US,D,20220923,000000,60.0805,61.0801,59.1369,59.7327,3060202.0137186,0
+WSM.US,D,20220926,000000,59.7327,60.4943,57.6527,57.6859,2518897.8185655,0
+WSM.US,D,20220927,000000,58.8095,59.7283,57.924,58.6944,2336121.3338223,0
+WSM.US,D,20220928,000000,59.0467,61.037,58.6379,60.7895,2243152.1980726,0
+WSM.US,D,20220929,000000,59.4426,59.514,57.1626,58.2856,3335117.7964915,0
+WSM.US,D,20220930,000000,57.5291,57.5857,55.5631,56.0959,3738105.9009957,0
+WSM.US,D,20221003,000000,56.6818,58.5238,56.5152,58.1716,2462233.5578502,0
+WSM.US,D,20221004,000000,59.8712,61.2796,59.4088,61.1987,2234519.7849301,0
+WSM.US,D,20221005,000000,60.2516,61.3351,59.6137,60.5369,1981083.1435465,0
+WSM.US,D,20221006,000000,60.4039,61.3986,59.9272,60.0041,1944687.9317478,0
+WSM.US,D,20221007,000000,58.8135,58.938,56.3346,56.3817,2715546.2487896,0
+WSM.US,D,20221010,000000,56.653,57.8957,55.8007,57.2578,2548292.9815469,0
+WSM.US,D,20221011,000000,57.3004,59.4068,56.8415,58.9048,3374878.5779797,0
+WSM.US,D,20221012,000000,59.4574,59.5313,57.862,59.0049,1304756.9983648,0
+WSM.US,D,20221013,000000,57.2528,59.2381,56.153,58.1859,1612166.7052251,0
+WSM.US,D,20221014,000000,59.066,59.3091,55.8057,55.83,1960805.6912098,0
+WSM.US,D,20221017,000000,57.1333,58.6136,57.1333,57.81,2015927.9243646,0
+WSM.US,D,20221018,000000,59.3518,59.9947,57.0717,57.5668,2502410.3086259,0
+WSM.US,D,20221019,000000,56.5057,56.8415,54.823,55.1826,2860610.2856574,0
+WSM.US,D,20221020,000000,55.6569,57.0276,54.315,54.3963,2212094.3310487,0
+WSM.US,D,20221021,000000,54.2817,56.4383,53.4904,56.3614,2107804.2379453,0
+WSM.US,D,20221024,000000,54.559,56.0691,52.34,55.9252,4848869.5734586,0
+WSM.US,D,20221025,000000,57.037,58.7674,56.4243,58.235,3765288.0356575,0
+WSM.US,D,20221026,000000,57.8318,61.5797,57.4924,58.9728,2206620.8644392,0
+WSM.US,D,20221027,000000,59.3949,59.6533,57.8709,58.814,1893385.4091259,0
+WSM.US,D,20221028,000000,58.3412,60.0944,56.788,58.8239,1670312.9523882,0
+WSM.US,D,20221031,000000,58.6037,59.6092,58.4697,59.3423,2076461.7032618,0
+WSM.US,D,20221101,000000,61.1253,61.2493,58.5893,59.8062,1818849.8567717,0
+WSM.US,D,20221102,000000,59.764,59.764,55.2968,55.3647,1846281.8781398,0
+WSM.US,D,20221103,000000,54.564,56.7156,53.9557,56.1262,1590848.5673494,0
+WSM.US,D,20221104,000000,57.5257,58.0599,54.9956,57.0895,1531921.6807364,0
+WSM.US,D,20221107,000000,57.6412,59.1692,56.5583,59.1692,1550280.6434625,0
+WSM.US,D,20221108,000000,58.5223,58.628,56.4193,57.0127,1877236.2828998,0
+WSM.US,D,20221109,000000,56.4095,57.3049,54.9336,55.2204,1411219.5346847,0
+WSM.US,D,20221110,000000,57.7414,65.031,57.7414,61.6809,4153929.2055728,0
+WSM.US,D,20221111,000000,60.9526,65.2677,60.9526,64.8524,2861936.5058866,0
+WSM.US,D,20221114,000000,64.6564,65.8788,64.024,64.024,2319055.4257761,0
+WSM.US,D,20221115,000000,65.7583,67.1418,64.5707,64.8673,2266981.3277051,0
+WSM.US,D,20221116,000000,61.6909,62.2321,60.0031,60.717,2690347.6054545,0
+WSM.US,D,20221117,000000,59.8161,62.5818,59.1642,62.4851,5032135.7591163,0
+WSM.US,D,20221118,000000,55.9967,60.1187,55.5944,58.6423,9734799.2944524,0
+WSM.US,D,20221121,000000,57.7459,57.9954,56.1173,57.1188,3314343.6661386,0
+WSM.US,D,20221122,000000,58.1582,59.5145,57.5113,59.3423,2560797.7665227,0
+WSM.US,D,20221123,000000,59.3423,59.3423,58.1969,59.2887,1741785.1997547,0
+WSM.US,D,20221125,000000,59.0114,59.7259,58.3412,58.6667,713455.83461329,0
+WSM.US,D,20221128,000000,56.2988,57.1903,55.6852,55.8245,3206583.3576439,0
+WSM.US,D,20221129,000000,55.8196,55.9203,54.4162,55.3781,3176232.0149694,0
+WSM.US,D,20221130,000000,55.7194,56.2175,54.003,56.0205,2733778.5092074,0
+WSM.US,D,20221201,000000,56.3137,56.979,54.5545,55.9347,2993658.620358,0
+WSM.US,D,20221202,000000,54.756,56.2284,54.2376,55.8052,2811671.5940719,0
+WSM.US,D,20221205,000000,55.0005,55.1931,53.8695,54.3531,2806083.3578614,0
+WSM.US,D,20221206,000000,54.2247,54.5813,52.599,53.5341,2610196.6895295,0
+WSM.US,D,20221207,000000,53.2652,54.1215,52.8371,53.5768,2287879.8286941,0
+WSM.US,D,20221208,000000,53.6343,54.9569,52.9725,54.2817,2612408.6127495,0
+WSM.US,D,20221209,000000,53.0445,56.1644,53.0445,55.2159,2428816.8987689,0
+WSM.US,D,20221212,000000,55.0432,56.2507,53.9509,55.9347,2276425.8225105,0
+WSM.US,D,20221213,000000,58.7138,59.1742,56.0329,56.4095,2807579.5361149,0
+WSM.US,D,20221214,000000,56.1793,56.8738,54.7223,55.7095,2306862.7207058,0
+WSM.US,D,20221215,000000,54.7416,55.9442,54.2961,55.8385,2355324.7064242,0
+WSM.US,D,20221216,000000,55.5944,56.2314,53.357,53.5341,5201992.6819326,0
+WSM.US,D,20221219,000000,53.6537,55.8385,53.553,55.388,3444542.4749963,0
+WSM.US,D,20221220,000000,54.8611,56.1217,54.315,55.2734,2648208.3813934,0
+WSM.US,D,20221221,000000,56.1936,57.0464,55.2064,56.85,1895392.8337841,0
+WSM.US,D,20221222,000000,55.7427,56.5721,54.8924,56.5434,1533536.802031,0
+WSM.US,D,20221223,000000,56.5721,57.6314,55.8964,57.6119,1516123.1234735,0
+WSM.US,D,20221227,000000,57.4582,57.7559,55.8102,56.0875,1690276.6028088,0
+WSM.US,D,20221228,000000,56.0691,56.1048,54.4776,55.0769,1637616.1364124,0
+WSM.US,D,20221229,000000,55.6757,56.3852,55.3498,55.8533,1288777.0641371,0
+WSM.US,D,20221230,000000,55.0958,55.7283,54.6795,55.0725,1943182.8956563,0
+WSM.US,D,20230103,000000,55.8583,55.8583,53.2602,54.6652,2571012.2610151,0
+WSM.US,D,20230104,000000,55.508,57.3391,55.0581,56.6297,1868563.8745014,0
+WSM.US,D,20230105,000000,55.5706,56.6049,55.1678,55.9783,1344705.334083,0
+WSM.US,D,20230106,000000,56.979,59.6261,56.6635,59.3081,2432045.0546381,0
+WSM.US,D,20230109,000000,59.39,60.775,58.242,58.5466,2021576.7933254,0
+WSM.US,D,20230110,000000,59.1548,60.2506,58.1537,60.2438,1584442.3368915,0
+WSM.US,D,20230111,000000,60.7413,62.3611,60.6545,62.3471,2107885.6200261,0
+WSM.US,D,20230112,000000,62.4806,62.5436,60.7512,61.6278,1902579.4975291,0
+WSM.US,D,20230113,000000,60.5066,61.6909,60.3826,61.5842,1102574.8634129,0
+WSM.US,D,20230117,000000,61.2448,62.1359,60.7656,60.784,1529355.0151132,0
+WSM.US,D,20230118,000000,61.158,62.2271,59.2411,59.6152,1358613.3230088,0
+WSM.US,D,20230119,000000,59.0605,59.2823,57.237,57.4641,1818979.0566686,0
+WSM.US,D,20230120,000000,57.547,59.6583,56.9527,59.6538,1583293.7267322,0
+WSM.US,D,20230123,000000,60.0205,60.6952,59.0219,59.6776,2050473.5680809,0
+WSM.US,D,20230124,000000,59.7214,59.7214,57.7832,58.1056,1768291.0962526,0
+WSM.US,D,20230125,000000,57.2954,60.0562,56.7934,59.9912,1719631.1519258,0
+WSM.US,D,20230126,000000,61.0811,61.477,59.9233,60.8108,1880673.8774138,0
+WSM.US,D,20230127,000000,60.8108,61.472,60.1266,61.0861,1443464.2983747,0
+WSM.US,D,20230130,000000,60.203,63.4097,60.203,62.5084,2969793.1682672,0
+WSM.US,D,20230131,000000,62.7931,65.0791,62.7594,65.0742,2317387.8574291,0
+WSM.US,D,20230201,000000,64.4709,67.6052,63.8905,67.254,2385054.7500938,0
+WSM.US,D,20230202,000000,68.3003,70.5281,68.0403,69.2314,3160148.8134264,0
+WSM.US,D,20230203,000000,67.8325,69.212,67.5432,67.7506,1785842.3520602,0
+WSM.US,D,20230206,000000,66.4726,66.8685,64.6744,64.9293,2356421.983058,0
+WSM.US,D,20230207,000000,64.4183,64.9392,63.4147,64.4952,1296207.1055673,0
+WSM.US,D,20230208,000000,63.6657,64.4709,61.9929,62.1612,1936203.778084,0
+WSM.US,D,20230209,000000,62.6919,63.1692,60.8569,61.0761,1847628.4127931,0
+WSM.US,D,20230210,000000,60.2799,60.5627,59.133,59.7933,3154226.5087729,0
+WSM.US,D,20230213,000000,59.7978,62.9574,59.4797,62.938,2804265.1679314,0
+WSM.US,D,20230214,000000,62.2048,63.0298,60.9263,62.3977,1531129.337425,0
+WSM.US,D,20230215,000000,61.7127,63.8781,61.2498,63.2897,1279284.1614929,0
+WSM.US,D,20230216,000000,62.3402,64.7463,62.1111,63.8106,2334984.7332306,0
+WSM.US,D,20230217,000000,63.5357,63.8062,61.9195,62.9762,1463912.4237904,0
+WSM.US,D,20230221,000000,61.3322,62.296,60.7637,61.8094,2335627.5604164,0
+WSM.US,D,20230222,000000,62.1855,62.8071,61.1154,62.0405,1472430.9208199,0
+WSM.US,D,20230223,000000,61.7901,62.3451,60.339,60.8932,1246182.7086979,0
+WSM.US,D,20230224,000000,59.8464,60.777,59.5576,60.1266,1803321.0306049,0
+WSM.US,D,20230227,000000,60.8494,61.3029,60.0805,61.2166,1684317.1294301,0
+WSM.US,D,20230228,000000,61.1923,61.3029,59.9962,60.2428,2280350.6433484,0
+WSM.US,D,20230301,000000,59.8756,60.1023,59.0407,59.5616,1402810.6629649,0
+WSM.US,D,20230302,000000,58.94,59.7789,58.6409,59.4703,1309474.2292272,0
+WSM.US,D,20230303,000000,59.9183,60.1792,59.2367,59.2729,1558065.8701449,0
+WSM.US,D,20230306,000000,59.0843,59.5666,57.8352,58.2841,2275118.8595106,0
+WSM.US,D,20230307,000000,58.747,60.5211,58.4578,60.1173,2140000.7323339,0
+WSM.US,D,20230308,000000,60.1356,60.218,59.0943,59.7452,1909667.4571281,0
+WSM.US,D,20230309,000000,59.8126,60.526,59.4942,59.702,2373147.9317045,0
+WSM.US,D,20230310,000000,59.8955,59.8955,57.0638,58.1586,2589929.995107,0
+WSM.US,D,20230313,000000,56.4233,58.6483,56.0542,57.0351,2682526.1407631,0
+WSM.US,D,20230314,000000,58.0957,58.3512,56.847,57.358,2798461.0605348,0
+WSM.US,D,20230315,000000,56.4233,57.547,55.7323,57.1992,2983520.6391376,0
+WSM.US,D,20230316,000000,58.3903,60.0537,56.6878,57.8451,5890432.86682,0
+WSM.US,D,20230317,000000,58.4722,58.4722,55.7744,56.3549,8531461.4022875,0
+WSM.US,D,20230320,000000,56.5335,58.6751,56.4035,57.4264,2221822.264902,0
+WSM.US,D,20230321,000000,58.0044,59.8563,58.0044,59.4217,2775692.536342,0
+WSM.US,D,20230322,000000,59.4217,59.574,57.2816,57.3917,2485874.9364556,0
+WSM.US,D,20230323,000000,57.7146,58.2936,56.3742,57.3441,2934114.1858209,0
+WSM.US,D,20230324,000000,56.9725,57.0494,55.9645,56.7607,1727156.3772715,0
+WSM.US,D,20230327,000000,57.1704,57.6978,56.721,57.3242,1709744.0550815,0
+WSM.US,D,20230328,000000,57.3292,58.2455,56.8301,57.1799,1796069.5252222,0
+WSM.US,D,20230329,000000,57.1411,57.9672,56.4977,56.977,2600729.491828,0
+WSM.US,D,20230330,000000,57.0782,57.3143,56.0369,57.0018,3035452.7812035,0
+WSM.US,D,20230331,000000,57.218,58.7569,57.1313,58.6701,2195831.3102361,0
+WSM.US,D,20230403,000000,58.4479,58.7277,57.8362,58.5684,2965905.1006114,0
+WSM.US,D,20230404,000000,58.8338,59.0565,56.6352,57.4309,2041994.470137,0
+WSM.US,D,20230405,000000,56.6927,57.0638,56.4233,56.8277,2040366.6658117,0
+WSM.US,D,20230406,000000,56.4952,56.9244,56.0369,56.4035,1823582.5287731,0
+WSM.US,D,20230410,000000,56.2492,57.3342,56.2492,57.0594,2389859.3648984,0
+WSM.US,D,20230411,000000,57.4547,57.8551,56.664,57.6289,2335059.3841296,0
+WSM.US,D,20230412,000000,58.0282,58.5109,56.8906,56.8956,2814044.4356995,0
+WSM.US,D,20230413,000000,57.0156,57.2866,56.3742,56.9968,1601829.9596793,0
+WSM.US,D,20230414,000000,57.0112,58.2311,56.7632,57.1411,1858525.3704099,0
+WSM.US,D,20230417,000000,57.3004,57.5197,56.7408,57.1942,1569458.4267856,0
+WSM.US,D,20230418,000000,57.792,58.5253,57.6239,58.3512,1435431.0321886,0
+WSM.US,D,20230419,000000,57.9513,59.2292,57.8596,58.9738,1637540.0466669,0
+WSM.US,D,20230420,000000,58.3858,59.9749,58.2981,59.3433,1687892.2365479,0
+WSM.US,D,20230421,000000,59.4644,59.6202,58.8155,58.9152,1455495.5189596,0
+WSM.US,D,20230424,000000,58.8279,59.2992,57.8416,58.4831,1539788.0353849,0
+WSM.US,D,20230425,000000,57.798,58.1041,57.0642,57.0737,1685868.8538797,0
+WSM.US,D,20230426,000000,57.1035,57.8124,56.9189,56.977,1313475.8744266,0
+WSM.US,D,20230427,000000,57.3024,59.4738,57.1466,59.3964,1748974.5159774,0
+WSM.US,D,20230428,000000,59.3136,59.3136,57.5311,58.8031,1683118.8648209,0
+WSM.US,D,20230501,000000,58.6339,58.7108,57.2488,57.5986,1672139.4923365,0
+WSM.US,D,20230502,000000,57.1616,57.3461,55.7675,57.0737,1861330.917752,0
+WSM.US,D,20230503,000000,57.1085,57.7107,55.9908,56.0776,1612191.3775562,0
+WSM.US,D,20230504,000000,55.714,56.5831,55.2645,55.9129,1538445.9748562,0
+WSM.US,D,20230505,000000,56.8118,58.0942,56.6947,57.4869,2131537.9265227,0
+WSM.US,D,20230508,000000,57.672,57.8932,56.2482,56.6173,1045928.2862126,0
+WSM.US,D,20230509,000000,55.9471,56.8599,55.6504,55.952,1346465.4512561,0
+WSM.US,D,20230510,000000,56.53,56.6272,54.6454,54.9802,1611827.0451734,0
+WSM.US,D,20230511,000000,55.1454,55.3687,54.2415,55.0288,1391323.6185891,0
+WSM.US,D,20230512,000000,55.1454,55.3979,54.6597,55.3493,1322837.3641265,0
+WSM.US,D,20230515,000000,55.383,56.6272,55.0383,56.5692,1661129.2442263,0
+WSM.US,D,20230516,000000,55.272,55.4976,53.8,54.246,2789658.062578,0
+WSM.US,D,20230517,000000,54.2956,56.1366,53.6899,55.8062,2338034.1109328,0
+WSM.US,D,20230518,000000,55.8498,57.4145,55.447,57.3753,1795156.2184637,0
+WSM.US,D,20230519,000000,57.0642,57.3267,54.9346,55.7675,2459875.5049099,0
+WSM.US,D,20230522,000000,55.4326,55.8841,53.982,54.4896,4509640.3660612,0
+WSM.US,D,20230523,000000,56.6466,58.1383,54.251,54.3388,7462963.9451346,0
+WSM.US,D,20230524,000000,53.8487,55.8693,53.4984,55.4753,3296714.0541571,0
+WSM.US,D,20230525,000000,55.4277,55.9665,53.6055,54.0035,2385578.4576982,0
+WSM.US,D,20230526,000000,53.4062,55.272,53.168,55.1946,2022299.9629397,0
+WSM.US,D,20230530,000000,55.7724,56.3361,54.6404,56.2333,1893379.8171864,0
+WSM.US,D,20230531,000000,55.8693,56.1629,53.994,55.1454,1678065.554088,0
+WSM.US,D,20230601,000000,55.0919,55.6018,54.2366,55.3542,1591591.1601162,0
+WSM.US,D,20230602,000000,56.1123,57.7201,55.7724,57.5986,1943340.6962534,0
+WSM.US,D,20230605,000000,57.4676,57.4676,55.9129,57.1373,2273683.1319335,0
+WSM.US,D,20230606,000000,57.0886,60.2248,56.7096,60.1832,2380498.3880897,0
+WSM.US,D,20230607,000000,60.7905,63.9659,60.5577,62.9579,4881687.538507,0
+WSM.US,D,20230608,000000,62.865,63.5085,61.2086,61.291,2326122.2945534,0
+WSM.US,D,20230609,000000,61.8014,62.3789,60.8882,60.9997,1615482.7192515,0
+WSM.US,D,20230612,000000,61.1218,61.417,60.1689,60.7522,2136877.3513867,0
+WSM.US,D,20230613,000000,61.1694,63.186,61.157,62.8893,2558358.4588882,0
+WSM.US,D,20230614,000000,62.9579,63.5795,60.7522,61.0236,1919554.1142454,0
+WSM.US,D,20230615,000000,61.1545,61.922,60.4848,61.8208,1748523.7318428,0
+WSM.US,D,20230616,000000,62.0783,62.3601,60.1207,60.5528,2867052.9642309,0
+WSM.US,D,20230620,000000,60.149,60.1782,58.8666,59.1151,2484524.5460614,0
+WSM.US,D,20230621,000000,59.2406,59.4738,58.7555,58.7704,1700349.5223139,0
+WSM.US,D,20230622,000000,58.8864,58.8864,57.6933,58.3179,1247467.9035169,0
+WSM.US,D,20230623,000000,57.8809,58.5997,57.2736,58.376,3797788.4078584,0
+WSM.US,D,20230626,000000,58.5168,60.6446,58.4389,60.0086,2195256.9843835,0
+WSM.US,D,20230627,000000,60.1108,62.0683,59.5423,61.3927,1839767.3807914,0
+WSM.US,D,20230628,000000,61.286,61.9716,60.6649,60.9165,1861627.3237583,0
+WSM.US,D,20230629,000000,60.9363,61.5439,59.5755,59.7898,2076869.5437302,0
+WSM.US,D,20230630,000000,60.3876,61.1243,59.7362,60.7954,1772139.4687221,0
+WSM.US,D,20230703,000000,60.9165,62.3551,60.3245,61.7186,1524012.649048,0
+WSM.US,D,20230705,000000,61.4567,61.9131,60.2949,61.8595,1947823.8370992,0
+WSM.US,D,20230706,000000,61.5534,61.5534,59.6901,60.3578,1924471.5722255,0
+WSM.US,D,20230707,000000,59.3483,60.0741,58.6776,58.7505,2634652.1298926,0
+WSM.US,D,20230710,000000,58.6582,61.4319,58.6582,61.3788,2411188.7599951,0
+WSM.US,D,20230711,000000,61.5777,63.8225,61.5489,62.8264,2303624.2553229,0
+WSM.US,D,20230712,000000,63.6424,64.0313,62.9767,63.4087,2569292.5471217,0
+WSM.US,D,20230713,000000,63.2877,63.7734,62.9043,63.0591,1488546.8470405,0
+WSM.US,D,20230714,000000,63.2342,63.8707,61.3252,61.617,2038252.3695304,0
+WSM.US,D,20230717,000000,61.1307,61.3079,60.3484,60.7954,1976636.9709645,0
+WSM.US,D,20230718,000000,60.7954,63.2342,60.7954,62.6265,2069455.2768218,0
+WSM.US,D,20230719,000000,63.317,64.1817,62.686,64.0065,1687809.9015461,0
+WSM.US,D,20230720,000000,63.9481,64.1067,62.9063,63.8597,1754871.8792158,0
+WSM.US,D,20230721,000000,64.2804,64.2804,62.8081,62.9891,1176042.7581917,0
+WSM.US,D,20230724,000000,63.2198,64.4808,62.8452,63.757,1205842.7239231,0
+WSM.US,D,20230725,000000,63.6449,66.0564,63.2629,65.9101,2051704.2332146,0
+WSM.US,D,20230726,000000,65.7235,67.0055,65.7235,67.0005,1791219.7828109,0
+WSM.US,D,20230727,000000,67.4852,69.0915,66.8636,67.2743,1995223.9249737,0
+WSM.US,D,20230728,000000,68.1256,69.1188,67.6414,68.8053,1532446.4232569,0
+WSM.US,D,20230731,000000,69.1867,69.5906,67.2302,67.8175,1920318.2143085,0
+WSM.US,D,20230801,000000,67.5189,68.1008,67.128,67.7293,1702819.5551811,0
+WSM.US,D,20230802,000000,67.133,67.7491,66.3451,67.5923,1261276.3433767,0
+WSM.US,D,20230803,000000,67.6851,69.8282,66.8,69.4115,1995853.5736974,0
+WSM.US,D,20230804,000000,69.6858,69.8233,67.8513,68.1599,1542982.8178086,0
+WSM.US,D,20230807,000000,68.5368,68.7031,68.0517,68.268,1304409.3252637,0
+WSM.US,D,20230808,000000,67.2843,68.3558,67.0446,68.2725,1457409.8764933,0
+WSM.US,D,20230809,000000,68.3995,68.3995,66.9415,67.1131,1087844.9176517,0
+WSM.US,D,20230810,000000,67.8711,68.6004,65.8406,66.3402,2099207.9585149,0
+WSM.US,D,20230811,000000,66.0221,66.4037,65.3519,65.6109,1850179.8439799,0
+WSM.US,D,20230814,000000,65.2885,65.4502,64.1583,65.156,2439347.061094,0
+WSM.US,D,20230815,000000,64.467,65.0633,63.3656,64.8187,2669561.3535376,0
+WSM.US,D,20230816,000000,64.6773,65.6948,64.5056,64.9119,2329667.568643,0
+WSM.US,D,20230817,000000,64.8822,65.2294,64.3588,64.3782,3488202.8214135,0
+WSM.US,D,20230818,000000,63.8796,65.8505,63.8796,65.7528,2384945.8202297,0
+WSM.US,D,20230821,000000,65.2785,65.5082,62.7843,63.0188,3764025.7600442,0
+WSM.US,D,20230822,000000,62.8129,62.8129,61.0876,61.2186,3371678.9655634,0
+WSM.US,D,20230823,000000,64.3241,69.5831,63.8161,69.471,8192944.2177969,0
+WSM.US,D,20230824,000000,70.4294,71.5596,68.2333,68.2581,4194116.7246079,0
+WSM.US,D,20230825,000000,68.3062,69.4809,67.5238,68.7125,3114318.2270097,0
+WSM.US,D,20230828,000000,69.2557,69.7106,68.512,69.3926,1610377.7186982,0
+WSM.US,D,20230829,000000,69.6124,70.9186,69.2017,69.6565,1718335.8987292,0
+WSM.US,D,20230830,000000,69.1669,70.3069,69.1669,69.6516,1529545.541637,0
+WSM.US,D,20230831,000000,69.6759,70.0187,68.8886,69.0692,1710859.8422924,0
+WSM.US,D,20230901,000000,69.725,70.8501,69.6565,70.679,1200069.5810799,0
+WSM.US,D,20230905,000000,70.0574,70.8308,69.2796,70.4196,2170951.1153633,0
+WSM.US,D,20230906,000000,69.7299,70.74,68.6242,68.8693,1915548.8296579,0
+WSM.US,D,20230907,000000,68.8693,70.6542,68.5756,70.4344,2301969.1577426,0
+WSM.US,D,20230908,000000,68.8643,70.3491,68.7269,70.2683,2042970.9236444,0
+WSM.US,D,20230911,000000,70.3119,70.6591,69.5931,70.0574,1419181.2039833,0
+WSM.US,D,20230912,000000,70.0673,70.3119,67.7,68.0229,1629089.3250877,0
+WSM.US,D,20230913,000000,68.1648,69.7201,68.1648,69.6858,2100563.338722,0
+WSM.US,D,20230914,000000,69.3733,71.0848,69.0211,70.9921,1979973.3422504,0
+WSM.US,D,20230915,000000,70.4444,70.7866,69.5291,70.4344,3686341.8266014,0
+WSM.US,D,20230918,000000,70.0574,71.1196,69.8193,70.6348,2644745.4254307,0
+WSM.US,D,20230919,000000,70.4196,70.4196,69.1574,70.0872,2470208.0258112,0
+WSM.US,D,20230920,000000,70.5321,71.2659,69.7299,69.8376,1513471.1003565,0
+WSM.US,D,20230921,000000,69.1719,69.9498,68.8494,69.094,3079495.381687,0
+WSM.US,D,20230922,000000,69.534,69.7156,68.4298,68.4877,2115433.6790342,0
+WSM.US,D,20230925,000000,70.7276,76.9744,70.7276,76.446,11008156.813598,0
+WSM.US,D,20230926,000000,76.2407,77.0284,74.9687,75.1696,3789318.0133219,0
+WSM.US,D,20230927,000000,75.6246,77.0791,75.3601,76.8866,2183701.5020181,0
+WSM.US,D,20230928,000000,75.7758,76.3682,74.8585,75.5312,2606547.4176313,0
+WSM.US,D,20230929,000000,76.2307,77.6545,76.001,76.016,2298499.9568202,0
+WSM.US,D,20231002,000000,76.1776,76.4068,74.553,75.4335,2026510.1070107,0
+WSM.US,D,20231003,000000,75.3502,75.4479,73.0731,73.7072,2125360.8680026,0
+WSM.US,D,20231004,000000,74.5678,74.7435,73.5018,74.1814,1322192.81308,0
+WSM.US,D,20231005,000000,73.7072,74.3867,73.1148,73.9125,1418882.7341337,0
+WSM.US,D,20231006,000000,73.7121,76.6712,73.1639,76.0308,2384105.60716,0
+WSM.US,D,20231009,000000,75.5214,78.5545,75.5214,78.3193,2801861.1808187,0
+WSM.US,D,20231010,000000,77.6302,78.794,77.3216,77.8991,2161246.7566251,0
+WSM.US,D,20231011,000000,77.9527,79.7773,77.9482,79.4544,1923670.8893308,0
+WSM.US,D,20231012,000000,79.2783,79.8944,78.8774,79.5228,2278774.3706678,0
+WSM.US,D,20231013,000000,79.8463,80.2322,78.7355,79.0093,1962508.7674241,0
+WSM.US,D,20231016,000000,79.5917,80.4524,78.99,79.3815,1674877.8709101,0
+WSM.US,D,20231017,000000,78.9945,80.2153,78.9945,79.9583,1598690.3753432,0
+WSM.US,D,20231018,000000,79.753,79.753,77.6397,78.4269,2209145.0345346,0
+WSM.US,D,20231019,000000,78.6095,79.495,77.2765,77.719,1439926.5506771,0
+WSM.US,D,20231020,000000,77.6208,77.9378,76.8042,77.2963,1283954.9885344,0
+WSM.US,D,20231023,000000,76.6023,77.8713,76.253,76.966,1214899.4667296,0
+WSM.US,D,20231024,000000,77.2319,77.7041,75.9723,76.8926,1234357.7962767,0
+WSM.US,D,20231025,000000,76.2878,76.5234,75.1265,75.1513,1180005.7949081,0
+WSM.US,D,20231026,000000,74.6244,75.0083,70.4036,70.9498,2989329.5826987,0
+WSM.US,D,20231027,000000,71.314,72.647,71.2257,71.7322,1648532.3657067,0
+WSM.US,D,20231030,000000,72.0125,73.1981,71.319,72.9129,1623483.7304498,0
+WSM.US,D,20231031,000000,73.7885,74.3441,72.7601,73.9066,1587890.7622049,0
+WSM.US,D,20231101,000000,73.8818,73.9998,72.4853,73.5622,1886905.0340124,0
+WSM.US,D,20231102,000000,74.2261,75.6801,74.2261,75.0282,1313876.3375318,0
+WSM.US,D,20231103,000000,75.6577,77.4928,75.6577,75.9088,1472370.6521785,0
+WSM.US,D,20231106,000000,75.7659,76.0904,74.4646,74.8507,1174112.5962707,0
+WSM.US,D,20231107,000000,75.3824,75.7019,73.7052,73.7538,1307328.5649168,0
+WSM.US,D,20231108,000000,74.6591,74.8069,73.6952,73.7002,1121069.7428574,0
+WSM.US,D,20231109,000000,73.7885,73.7885,72.2879,72.5686,1313927.1584928,0
+WSM.US,D,20231110,000000,72.5339,73.0112,70.7559,72.9814,2014026.5530155,0
+WSM.US,D,20231113,000000,72.5587,73.6258,72.2218,73.1783,1669399.4522927,0
+WSM.US,D,20231114,000000,74.9587,78.1665,74.9587,77.7924,2536374.55435,0
+WSM.US,D,20231115,000000,77.9845,80.2401,77.8961,79.3918,4124181.9701788,0
+WSM.US,D,20231116,000000,79.2638,84.7923,79.1874,84.3398,4889905.4552196,0
+WSM.US,D,20231117,000000,85.1718,89.2645,84.5829,87.9807,4368958.0795703,0
+WSM.US,D,20231120,000000,87.7048,89.53,86.8094,89.5057,2079947.4379458,0
+WSM.US,D,20231121,000000,88.7332,88.9991,87.1983,88.5169,1807112.0595679,0
+WSM.US,D,20231122,000000,89.0378,89.8698,88.4182,89.269,992651.27292959,0
+WSM.US,D,20231124,000000,89.3875,90.3024,88.8463,90.2874,515834.78697289,0
+WSM.US,D,20231127,000000,90.0216,90.7106,89.5349,90.2776,1404112.0030423,0
+WSM.US,D,20231128,000000,90.3515,90.9815,89.402,90.5236,1704331.7480446,0
+WSM.US,D,20231129,000000,91.0058,92.5899,90.7007,92.0585,1499901.3831706,0
+WSM.US,D,20231130,000000,92.6736,92.7719,91.0549,92.2549,1576919.5331446,0
+WSM.US,D,20231201,000000,92.4276,96.4415,92.194,96.3433,2260315.0942063,0
+WSM.US,D,20231204,000000,95.6984,98.0498,95.6884,97.5482,2368551.5441024,0
+WSM.US,D,20231205,000000,96.2301,97.258,95.6467,96.0431,1659678.4188729,0
+WSM.US,D,20231206,000000,96.5104,97.1548,94.9413,95.3789,1632893.7395883,0
+WSM.US,D,20231207,000000,95.5902,97.0175,95.5044,96.0823,1369313.8746274,0
+WSM.US,D,20231208,000000,94.8376,96.3135,94.6759,95.8312,1331407.5362379,0
+WSM.US,D,20231211,000000,96.0332,96.3974,94.8327,96.0282,1241127.1482817,0
+WSM.US,D,20231212,000000,95.5564,95.9106,93.0963,93.2734,2570442.8937649,0
+WSM.US,D,20231213,000000,93.5929,97.6614,93.4848,97.1891,2116652.3688174,0
+WSM.US,D,20231214,000000,98.5027,102.944,97.8186,101.563,3814771.7625895,0
+WSM.US,D,20231215,000000,101.183,101.35,99.3828,100.726,3199647.0476947,0
+WSM.US,D,20231218,000000,100.686,100.686,97.327,98.2665,1940238.5833226,0
+WSM.US,D,20231219,000000,99.1372,101.129,98.0399,99.9642,1639079.666961,0
+WSM.US,D,20231220,000000,98.9602,100.879,98.7587,99.1129,1068884.7472657,0
+WSM.US,D,20231221,000000,100.426,100.806,99.5405,100.726,969531.80135217,0
+WSM.US,D,20231222,000000,100.308,100.55,99.236,100.141,886480.18688847,0
+WSM.US,D,20231226,000000,100.278,100.44,99.4175,99.7481,729547.09216364,0
+WSM.US,D,20231227,000000,99.9543,101.022,99.1278,100.058,1013144.3172426,0
+WSM.US,D,20231228,000000,99.6146,100.288,99.1149,100.013,671220.89164492,0
+WSM.US,D,20231229,000000,99.6933,100.574,98.7637,99.2598,992202.01563436,0
+WSM.US,D,20240102,000000,98.8768,100.646,98.1902,100.013,1323422.5468458,0
+WSM.US,D,20240103,000000,98.724,99.0409,95.1775,95.7033,2148376.8455111,0
+WSM.US,D,20240104,000000,95.5708,96.9182,94.9755,96.0188,1652600.0754251,0
+WSM.US,D,20240105,000000,95.1575,97.0909,95.1575,96.4806,1142455.2032456,0
+WSM.US,D,20240108,000000,96.9331,98.8321,96.8398,98.0944,944019.67893094,0
+WSM.US,D,20240109,000000,97.1305,98.3256,97.1305,97.7551,853708.79839822,0
+WSM.US,D,20240110,000000,98.3847,98.9552,97.3518,97.4401,895717.40475955,0
+WSM.US,D,20240111,000000,101.148,101.148,96.4265,99.5355,1644515.4769494,0
+WSM.US,D,20240112,000000,99.6485,100.59,98.7041,100.334,1003888.8038256,0
+WSM.US,D,20240116,000000,98.8123,100.214,98.2899,99.8606,1606727.0431894,0
+WSM.US,D,20240117,000000,98.783,100.676,98.6059,100.314,1286067.1076735,0
+WSM.US,D,20240118,000000,101.207,102.774,100.606,102.224,2401408.6959622,0
+WSM.US,D,20240119,000000,102.354,102.424,99.6206,101.992,1592339.7218124,0
+WSM.US,D,20240122,000000,102.754,103.93,101.608,103.56,1961349.2799211,0
+WSM.US,D,20240123,000000,104.123,104.731,102.824,104.054,1369129.5075609,0
+WSM.US,D,20240124,000000,105.007,105.007,101.786,102.635,932848.6503063,0
+WSM.US,D,20240125,000000,103.066,104.207,102.64,103.831,1167981.4622071,0
+WSM.US,D,20240126,000000,104.177,104.626,102.818,103.046,950962.25563005,0
+WSM.US,D,20240129,000000,102.804,103.026,97.383,99.5574,2699378.5154711,0
+WSM.US,D,20240130,000000,98.9938,99.7351,98.149,99.1075,1442788.1294333,0
+WSM.US,D,20240131,000000,98.7369,98.8157,95.3521,95.5549,2689825.8655126,0
+WSM.US,D,20240201,000000,96.6518,97.6449,94.6357,97.3285,1659408.6343066,0
+WSM.US,D,20240202,000000,96.3551,99.6604,95.1199,98.9888,1557982.5638262,0
+WSM.US,D,20240205,000000,97.7636,98.7736,96.4241,98.6674,1147153.8518846,0
+WSM.US,D,20240206,000000,98.6873,101.472,98.6233,101.138,1039781.6615784,0
+WSM.US,D,20240207,000000,101.08,102.437,100.486,101.548,980134.2676006,0
+WSM.US,D,20240208,000000,102.774,106.771,102.284,106.657,1946226.9493089,0
+WSM.US,D,20240209,000000,107.009,109.98,106.845,108.697,2031698.8800388,0
+WSM.US,D,20240212,000000,108.643,114.217,108.643,112.048,3105953.0599948,0
+WSM.US,D,20240213,000000,108.585,110.471,106.919,109.711,2435014.9994707,0
+WSM.US,D,20240214,000000,110.733,111.198,109.177,109.888,1555446.6590809,0
+WSM.US,D,20240215,000000,110.68,111.285,108.909,110.146,844697.12030843,0
+WSM.US,D,20240216,000000,109.291,112.74,108.436,111.718,1587276.0077878,0
+WSM.US,D,20240220,000000,110.926,111.332,108.737,110.591,1668904.6160026,0
+WSM.US,D,20240221,000000,109.375,109.8,107.453,108.683,1414053.2726303,0
+WSM.US,D,20240222,000000,110.032,111.944,109.617,111.42,1272384.6403335,0
+WSM.US,D,20240223,000000,112.038,112.898,110.768,111.969,1522572.9952515,0
+WSM.US,D,20240226,000000,111.914,114.632,111.91,113.511,1787754.1533246,0
+WSM.US,D,20240227,000000,114.43,116.544,114.1,115.343,1430361.5890212,0
+WSM.US,D,20240228,000000,114.05,116.302,114.05,114.998,1349230.8519695,0
+WSM.US,D,20240229,000000,115.719,116.835,114.424,116.377,10311593.830577,0
+WSM.US,D,20240301,000000,116.767,117.329,115.552,116.924,1215671.8528048,0
+WSM.US,D,20240304,000000,116.119,119.353,116.011,117.424,2316442.7318615,0
+WSM.US,D,20240305,000000,116.109,120.359,116.109,118.748,2009072.052383,0
+WSM.US,D,20240306,000000,119.034,120.319,117.627,118.442,1218691.4616476,0
+WSM.US,D,20240307,000000,119.737,123.052,119.218,122.287,2391825.688006,0
+WSM.US,D,20240308,000000,116.053,118.337,115.774,116.066,4613589.9203536,0
+WSM.US,D,20240311,000000,117.28,118.52,115.749,116.782,3617422.5822083,0
+WSM.US,D,20240312,000000,117.349,120.313,117.349,119.103,3523503.0326381,0
+WSM.US,D,20240313,000000,130.003,143.191,129.065,140.26,10320393.602191,0
+WSM.US,D,20240314,000000,142.302,144.475,137.866,141.141,4059770.9912797,0
+WSM.US,D,20240315,000000,140.133,141.358,137.628,140.212,7206110.3076136,0
+WSM.US,D,20240318,000000,139.988,143.132,139.074,140.949,2536890.3683178,0
+WSM.US,D,20240319,000000,141.086,144.949,140.884,144.949,2195306.2253758,0
+WSM.US,D,20240320,000000,144.279,146.289,143.678,145.785,1370157.6317514,0
+WSM.US,D,20240321,000000,147.653,154.798,147.04,154.719,3284733.3326068,0
+WSM.US,D,20240322,000000,153.173,156.221,153.173,154.471,1946961.6128544,0
+WSM.US,D,20240325,000000,155.149,156.952,152.787,153.785,1959952.8120246,0
+WSM.US,D,20240326,000000,153.578,155.598,152.388,152.388,1269709.0887985,0
+WSM.US,D,20240327,000000,154.626,155.778,152.892,155.158,1216807.2419206,0
+WSM.US,D,20240328,000000,156.379,157.967,155.208,156.892,1713982.1949273,0
+WSM.US,D,20240401,000000,156.354,158.005,155.213,155.608,2039938.0406279,0
+WSM.US,D,20240402,000000,154.546,154.674,150.826,153.32,1843847.6376992,0
+WSM.US,D,20240403,000000,153.074,153.992,150.988,152.668,1887842.4480375,0
+WSM.US,D,20240404,000000,153.81,154.486,150.365,151.383,1589793.6977345,0
+WSM.US,D,20240405,000000,151.196,152.905,150.702,152.882,1095357.0361248,0
+WSM.US,D,20240408,000000,153.458,154.141,152.021,152.308,1424593.5694489,0
+WSM.US,D,20240409,000000,152.475,154.274,151.467,152.672,1352359.7496042,0
+WSM.US,D,20240410,000000,148.676,149.086,144.155,144.891,2650281.5376444,0
+WSM.US,D,20240411,000000,147.13,147.377,144.475,145.499,1740197.337917,0
+WSM.US,D,20240412,000000,144.985,145.672,141.695,142.721,1614642.7308255,0
+WSM.US,D,20240415,000000,147.292,147.292,141.785,142.564,2206724.8802625,0
+WSM.US,D,20240416,000000,141.438,143.305,137.944,139.609,2491604.3311419,0
+WSM.US,D,20240417,000000,141.101,142.791,138.492,139.422,1422077.9033687,0
+WSM.US,D,20240418,000000,140.404,142.77,138.623,138.673,1567758.5709937,0
+WSM.US,D,20240419,000000,138.127,139.322,137.452,138.463,1501518.6296225,0
+WSM.US,D,20240422,000000,140.051,140.299,137.368,139.014,1610805.1595936,0
+WSM.US,D,20240423,000000,139.327,141.882,139.034,141.421,1360401.2084981,0
+WSM.US,D,20240424,000000,141.222,142.775,139.57,141.639,1517251.648776,0
+WSM.US,D,20240425,000000,138.916,141.222,138.166,139.738,1859931.1178457,0
+WSM.US,D,20240426,000000,140.046,142.356,139.48,139.976,976553.84062364,0
+WSM.US,D,20240429,000000,141.758,143.18,140.532,142.08,1184902.957818,0
+WSM.US,D,20240430,000000,140.925,144.238,140.544,142.269,1543883.8908075,0
+WSM.US,D,20240501,000000,141.684,142.447,137.724,140.697,1978048.6993108,0
+WSM.US,D,20240502,000000,141.882,145.042,139.938,144.977,1583102.5481617,0
+WSM.US,D,20240503,000000,148.867,152.598,147.121,151.158,2225975.2794211,0
+WSM.US,D,20240506,000000,151.764,154.111,150.95,152.939,1408856.0854245,0
+WSM.US,D,20240507,000000,153.163,154.502,149.561,149.631,1539358.5060542,0
+WSM.US,D,20240508,000000,148.827,151.308,148.569,151.268,975753.58327528,0
+WSM.US,D,20240509,000000,151.679,158.283,151.218,157.98,1522629.7006788,0
+WSM.US,D,20240510,000000,158.749,159.478,155.529,156.735,1002543.0547102,0
+WSM.US,D,20240513,000000,157.812,159.759,155.708,156.576,1337713.8118841,0
+WSM.US,D,20240514,000000,156.269,158.784,156.045,157.335,1711990.3437635,0
+WSM.US,D,20240515,000000,159.002,159.33,156.822,158.868,2250519.1924528,0
+WSM.US,D,20240516,000000,157.832,158.749,155.291,155.306,1272312.4273313,0
+WSM.US,D,20240517,000000,155.877,156.269,152.3,153.54,1724832.7608073,0
+WSM.US,D,20240520,000000,153.743,157.221,153.605,157.053,2626962.6680338,0
+WSM.US,D,20240521,000000,155.852,157.181,154.542,155.961,2719365.1789876,0
+WSM.US,D,20240522,000000,171.454,172.892,137.732,138.871,8647992.1217064,0
+WSM.US,D,20240523,000000,139.164,143.608,137.095,141.168,4067002.5851436,0
+WSM.US,D,20240524,000000,143.068,143.345,140.254,142.78,2024903.0615405,0
+WSM.US,D,20240528,000000,143.048,144.515,140.414,141.048,2411913.1593383,0
+WSM.US,D,20240529,000000,137.789,141.753,137.667,140.176,2039888.2331468,0
+WSM.US,D,20240530,000000,140.026,143.385,139.903,143.038,1972531.5598588,0
+WSM.US,D,20240531,000000,143.048,145.749,141.544,145.463,7020988.3020337,0
+WSM.US,D,20240603,000000,146.029,150.92,145.959,147.676,2111812.6221813,0
+WSM.US,D,20240604,000000,145.861,145.861,138.052,140.269,2876745.7645618,0
+WSM.US,D,20240605,000000,140.765,148.349,140.642,147.86,2148646.6335832,0
+WSM.US,D,20240606,000000,147.299,149.795,144.928,147.096,1678540.7960592,0
+WSM.US,D,20240607,000000,145.057,147.522,143.985,145.117,1792699.4217758,0
+WSM.US,D,20240610,000000,143.99,147.989,142.849,147.309,1311248.878064,0
+WSM.US,D,20240611,000000,146.783,148.619,143.34,148.505,1387747.0301298,0
+WSM.US,D,20240612,000000,151.506,158.521,151.506,154.284,2622005.9103018,0
+WSM.US,D,20240613,000000,154.78,160.693,154.78,159.408,2297950.0624952,0
+WSM.US,D,20240614,000000,156.105,156.457,147.929,149.631,2679848.1889191,0
+WSM.US,D,20240617,000000,149.021,151.883,147.443,151.377,1331416.5726995,0
+WSM.US,D,20240618,000000,150.772,159.215,149.646,158.674,2325856.265847,0
+WSM.US,D,20240620,000000,158.689,159.994,150.033,150.782,1984952.6827318,0
+WSM.US,D,20240621,000000,150.256,151.456,146.535,150.494,3698035.5692731,0
+WSM.US,D,20240624,000000,150.316,152.929,149.09,152.573,1908287.2224545,0
+WSM.US,D,20240625,000000,152.891,152.891,142.388,146.084,2419581.1163991,0
+WSM.US,D,20240626,000000,145.142,149.457,144.134,147.185,1471489.8293241,0
+WSM.US,D,20240627,000000,147.354,148.331,141.78,142.527,2016072.0100465,0
+WSM.US,D,20240628,000000,142.011,143.965,138.999,140.081,4497849.4500817,0
+WSM.US,D,20240701,000000,139.838,143.048,136.975,137.363,1901078.8590346,0
+WSM.US,D,20240702,000000,136.425,139.277,134.699,138.673,2553625.2301297,0
+WSM.US,D,20240703,000000,139.297,142.07,138,139.372,913879.78149238,0
+WSM.US,D,20240705,000000,139.47,140.146,138.027,138.866,961838.78106947,0
+WSM.US,D,20240708,000000,140.711,144.849,139.778,141.475,1603483.913525,0
+WSM.US,D,20240709,000000,140.354,143.142,140.136,141.108,1390547.9308491,0
+WSM.US,D,20240710,000000,144.363,146.277,141.554,145.097,1513853.0747475,0
+WSM.US,D,20240711,000000,148.043,152.741,147.835,152.38,1658791.371952,0
+WSM.US,D,20240712,000000,153.202,159.835,152.448,157.36,1974072.6095888,0
+WSM.US,D,20240715,000000,157.141,157.529,152.38,153.659,1346373.5236436,0
+WSM.US,D,20240716,000000,156.407,162.856,154.929,161.716,1572288.995151,0
+WSM.US,D,20240717,000000,158.401,158.401,148.366,148.907,2020248.6680459,0
+WSM.US,D,20240718,000000,148.589,152.866,146.455,147.607,1173459.4793126,0
+WSM.US,D,20240719,000000,147.218,149.683,145.874,146.292,1061555.5022832,0
+WSM.US,D,20240722,000000,148.184,152.158,147.841,151.591,1049290.4039901,0
+WSM.US,D,20240723,000000,151.411,155.62,150.097,155.415,985515.10572734,0
+WSM.US,D,20240724,000000,154.061,156.63,149.818,150.545,1420541.555787,0
+WSM.US,D,20240725,000000,149.4,152.378,140.874,150.067,1625605.4450044,0
+WSM.US,D,20240726,000000,152.746,155.953,150.645,154.878,1139651.1260989,0
+WSM.US,D,20240729,000000,156.093,156.093,151.352,153.144,839324.89313993,0
+WSM.US,D,20240730,000000,153.553,154.748,148.025,148.623,1171802.8322745,0
+WSM.US,D,20240731,000000,151.68,157.308,148.533,154.061,1371350.6401213,0
+WSM.US,D,20240801,000000,151.392,152.388,141.143,144.36,1784006.5388492,0
+WSM.US,D,20240802,000000,137.946,140.231,135.485,139.26,1984103.5451871,0
+WSM.US,D,20240805,000000,127.876,137.955,127.532,133.862,2557992.8758643,0
+WSM.US,D,20240806,000000,134.808,142.099,133.513,138.513,1359175.9035543,0
+WSM.US,D,20240807,000000,141.7,143.214,136.173,137.238,2239463.7751864,0
+WSM.US,D,20240808,000000,132.089,139.091,131.073,138.991,2482126.1746264,0
+WSM.US,D,20240809,000000,139.061,142.134,138.852,140.426,1268365.3808532,0
+WSM.US,D,20240812,000000,140.406,142.228,137.458,138.274,1313090.4192099,0
+WSM.US,D,20240813,000000,139.45,143.199,139.071,142.069,1764679.1696496,0
+WSM.US,D,20240814,000000,142.965,143.165,137.368,138.065,1392509.3403038,0
+WSM.US,D,20240815,000000,144.967,148.105,139.171,140.465,1444951.2700717,0
+WSM.US,D,20240816,000000,139.31,139.957,135.715,137.298,1474145.1357453,0
+WSM.US,D,20240819,000000,137.398,140.047,136.113,139.808,1591448.712528,0
+WSM.US,D,20240820,000000,138.942,140.944,136.422,137.079,1251585.2083112,0
+WSM.US,D,20240821,000000,139.22,144.111,138.932,143.274,2960787.2982142,0
+WSM.US,D,20240822,000000,131.96,134.489,128.484,129.978,6207819.460399,0
+WSM.US,D,20240823,000000,131.591,139.141,130.486,138.952,2492775.8060602,0
+WSM.US,D,20240826,000000,139.021,139.997,133.414,134.36,1935221.8674285,0
+WSM.US,D,20240827,000000,131.75,135.286,130.954,133.792,2025167.9296163,0
+WSM.US,D,20240828,000000,133.872,135.914,132.597,134.529,1577223.7687971,0
+WSM.US,D,20240829,000000,135.904,136.324,131.701,132.328,1360300.405035,0
+WSM.US,D,20240830,000000,133.752,134.121,130.565,133.792,2092872.9589465,0
+WSM.US,D,20240903,000000,132.517,133.723,129.524,130.595,2155677.370663,0
+WSM.US,D,20240904,000000,129.191,132.268,127.488,131.233,2362220.1801313,0
+WSM.US,D,20240905,000000,131.233,132.547,126.85,127.956,2102660.1379053,0
+WSM.US,D,20240906,000000,128.553,130.914,127.916,129.908,1724608.7642077,0
+WSM.US,D,20240909,000000,130.237,135.077,129.908,131.8,2188387.3115022,0
+WSM.US,D,20240910,000000,131.999,133.374,129.131,129.808,1305868.5092539,0
+WSM.US,D,20240911,000000,132.956,135.396,130.266,133.703,1588313.1606313,0
+WSM.US,D,20240912,000000,134.121,135.495,132.956,135.316,1510053.8816894,0
+WSM.US,D,20240913,000000,139.011,145.196,138.483,143.932,2108129.0303744,0
+WSM.US,D,20240916,000000,144.888,146.611,142.667,144.439,1408431.0764475,0
+WSM.US,D,20240917,000000,146.511,147.866,144.768,146.631,1031102.5965589,0
+WSM.US,D,20240918,000000,145.854,152.158,144.738,146.959,1659601.5344121,0
+WSM.US,D,20240919,000000,151.172,151.586,147.657,149.479,1193650.2896139,0
+WSM.US,D,20240920,000000,145.475,149.18,145.336,148.214,2666752.249432,0
+WSM.US,D,20240923,000000,149.38,153.264,146.362,152.816,1964111.5152908,0
+WSM.US,D,20240924,000000,153.882,154.828,151.093,152.168,1010282.2508398,0
+WSM.US,D,20240925,000000,152.397,152.397,147.612,148.304,1406598.7414455,0
+WSM.US,D,20240926,000000,152.119,154.26,147.408,150.645,1321937.836217,0
+WSM.US,D,20240927,000000,152.198,155.824,150.973,153.732,1060149.8754324,0
+WSM.US,D,20240930,000000,153.847,155.216,152.368,154.3,1461449.3132243,0
+WSM.US,D,20241001,000000,153.393,155.067,147.447,150.435,1797941.3210373,0
+WSM.US,D,20241002,000000,149.061,152.666,149.031,151.909,890112.19930058,0
+WSM.US,D,20241003,000000,151.003,152.288,149.808,151.531,938920.58365903,0
+WSM.US,D,20241004,000000,153.762,154.499,148.334,150.884,1184812.9127985,0
+WSM.US,D,20241007,000000,149.589,150.097,147.059,149.021,1313784.1964627,0
+WSM.US,D,20241008,000000,148.772,151.222,147.866,148.931,1052414.9116758,0
+WSM.US,D,20241009,000000,149.31,149.31,143.493,144.121,1080611.7863045,0
+WSM.US,D,20241010,000000,141.551,142.667,140.047,141.173,1492869.0894182,0
+WSM.US,D,20241011,000000,140.854,145.017,140.854,143.772,1400933.0612172,0
+WSM.US,D,20241014,000000,143.543,146.979,142.876,145.535,976818.29159711,0
+WSM.US,D,20241015,000000,145.854,151.003,145.117,147.527,1645284.2209167,0
+WSM.US,D,20241016,000000,148.563,151.541,147.378,150.326,979308.25916153,0
+WSM.US,D,20241017,000000,150.047,150.047,141.79,141.82,1426541.5744019,0
+WSM.US,D,20241018,000000,143.1,144.08,141.29,144.03,1005851,0
+WSM.US,D,20241021,000000,144.22,144.8,139.6,139.76,1615923,0
+WSM.US,D,20241022,000000,138.12,140.21,134.975,139.9,1984076,0
+WSM.US,D,20241023,000000,139.89,141.85,137.48,138.37,1636405,0
+WSM.US,D,20241024,000000,139.3,139.36,136.77,137.52,824998,0
+WSM.US,D,20241025,000000,139.22,139.22,134.46,134.76,1617431,0
+WSM.US,D,20241028,000000,136.6,138.13,132.22,132.5,1776373,0
+WSM.US,D,20241029,000000,129.71,133.61,128.07,132.47,2328489,0
+WSM.US,D,20241030,000000,130,134.94,129.08,132.43,1636839,0
+WSM.US,D,20241031,000000,131.45,134.99,130.71,134.13,1621501,0
+WSM.US,D,20241101,000000,134.56,136.25,131.86,132.2,1563052,0
+WSM.US,D,20241104,000000,132.2,139.25,132.075,135.21,1378530,0
+WSM.US,D,20241105,000000,132.83,135.17,132.16,134.83,1411627,0
+WSM.US,D,20241106,000000,129.83,130.15,125.33,129.47,4627674,0
+WSM.US,D,20241107,000000,128.72,134.6899,128.26,133.91,2490361,0
+WSM.US,D,20241108,000000,134.22,134.74,129.435,129.8,1665603,0
+WSM.US,D,20241111,000000,130.51,131.44,129.33,129.84,2289682,0
+WSM.US,D,20241112,000000,130.31,133.26,128.42,129.13,1780521,0
+WSM.US,D,20241113,000000,130,132.1,128.37,129.51,2022493,0
+WSM.US,D,20241114,000000,129.98,131.53,128.81,130.82,1865027,0
+WSM.US,D,20241115,000000,130.77,131.59,129.36,130.65,1885321,0
+WSM.US,D,20241118,000000,132.29,135.38,130.45,133.89,2763103,0
+WSM.US,D,20241119,000000,133.265,138.36,132.8,137.24,4079949,0
+WSM.US,D,20241120,000000,171.818,181.4245,167,175.04,8432876,0
+WSM.US,D,20241121,000000,176.4997,176.4997,169.4,172.49,3253536,0
+WSM.US,D,20241122,000000,175.85,176.35,169.99,171.98,2481573,0
+WSM.US,D,20241125,000000,174.025,181.36,174.025,177.85,3840193,0
+WSM.US,D,20241126,000000,175.37,177.09,173.035,174,1750614,0
+WSM.US,D,20241127,000000,173.02,174,171.14,171.39,2038590,0
+WSM.US,D,20241129,000000,170.915,175.45,170.73,172.02,859450,0
+WSM.US,D,20241202,000000,173.865,179.15,172.7,177.38,1523251,0
+WSM.US,D,20241203,000000,178.85,182.56,177.39,181.99,2130430,0
+WSM.US,D,20241204,000000,182.01,187.38,181.45,186.99,2257150,0
+WSM.US,D,20241205,000000,185.92,186.86,181.57,182.93,1428109,0
+WSM.US,D,20241206,000000,186.61,190.08,185.4,188.82,1561517,0
+WSM.US,D,20241209,000000,188.575,192.826,188.575,190.16,2252704,0
+WSM.US,D,20241210,000000,188.6,189.52,185.8201,186.75,1720669,0
+WSM.US,D,20241211,000000,189.16,192.33,187.21,190.57,1903199,0
+WSM.US,D,20241212,000000,190.04,192.07,186.8,191.38,1173807,0
+WSM.US,D,20241213,000000,194.495,198.7,191.5303,195.63,2395097,0
+WSM.US,D,20241216,000000,192.88,197.09,192.878,194.03,1870661,0
+WSM.US,D,20241217,000000,194.115,199.415,191.97,198.21,3328524,0
+WSM.US,D,20241218,000000,196.96,197,185.49,186.07,2220549,0
+WSM.US,D,20241219,000000,185,186.42,178.65,179.59,3512309,0
+WSM.US,D,20241220,000000,177.17,186.11,177.01,183.68,6985229,0
+WSM.US,D,20241223,000000,183.13,187.25,182.21,186.52,1461396,0
+WSM.US,D,20241224,000000,187.41,188.43,185.79,187.73,586883,0
+WSM.US,D,20241226,000000,186.045,188.71,186.045,187.63,1227181,0
+WSM.US,D,20241227,000000,186.675,188.97,185.15,186.05,772164,0
+WSM.US,D,20241230,000000,184.08,188.84,183.04,186.51,2909195,0
+WSM.US,D,20241231,000000,185.555,188.34,183.43,185.18,996074,0
+WSM.US,D,20250102,000000,187.6,189.18,184.71,187.55,1354584,0
+WSM.US,D,20250103,000000,188.81,192.7,188.11,192.7,1010494,0
+WSM.US,D,20250106,000000,194.825,200.56,194.67,200.32,1678252,0
+WSM.US,D,20250107,000000,199.845,200.11,192.56,195.37,1716247,0
+WSM.US,D,20250108,000000,192.68,194.795,191.2,194.59,1572175,0
+WSM.US,D,20250110,000000,192.02,198.54,192.02,196.97,1490939,0
+WSM.US,D,20250113,000000,195.05,196.27,191.24,195.26,1037484,0
+WSM.US,D,20250114,000000,196.86,197.79,189.915,192.6,1347990,0
+WSM.US,D,20250115,000000,198.07,200.415,196.76,198.53,1489298,0
+WSM.US,D,20250116,000000,198.765,200.8458,196.95,199.13,1007035,0
+WSM.US,D,20250117,000000,201.92,204.68,200.04,202.83,1452298,0
+WSM.US,D,20250121,000000,205.92,210.91,205.92,209.82,1851424,0
+WSM.US,D,20250122,000000,210.7,212.9182,209.88,212.11,1452195,0
+WSM.US,D,20250123,000000,211.055,212.63,209.61,211.74,1085001,0
+WSM.US,D,20250124,000000,211.91,214.42,210.9,213.6,1177136,0
+WSM.US,D,20250127,000000,207.9737,212.95,207.9737,211.64,1348563,0
+WSM.US,D,20250128,000000,213.47,215,211.2,214.7,990290,0
+WSM.US,D,20250129,000000,215.7,217.64,214.44,216.7,1488411,0
+WSM.US,D,20250130,000000,218.36,219.98,215.425,217.54,1119535,0
+WSM.US,D,20250131,000000,216.41,216.64,210.34,211.37,1486771,0
+WSM.US,D,20250203,000000,204.72,206.1699,199.48,204.48,1620337,0
+WSM.US,D,20250204,000000,204.905,209.2399,204.355,208.19,1106745,0
+WSM.US,D,20250205,000000,210,211,208.57,209.49,900400,0
+WSM.US,D,20250206,000000,210.75,212.89,209.6,211,876211,0
+WSM.US,D,20250207,000000,210.75,212.22,204.32,207.24,1108995,0
+WSM.US,D,20250210,000000,209.325,209.72,206.29,209.36,733872,0
+WSM.US,D,20250211,000000,208.225,210.18,205.44,206.4,706171,0
+WSM.US,D,20250212,000000,202.26,204.68,200.65,203.87,922338,0
+WSM.US,D,20250213,000000,206.36,207.25,203.82,207.06,1071554,0
+WSM.US,D,20250214,000000,209.59,215.43,209.52,214.6,1127062,0
+WSM.US,D,20250218,000000,214.04,217.82,211.91,217.71,1396514,0
+WSM.US,D,20250219,000000,215.005,215.17,207.1,213.65,2313497,0
+WSM.US,D,20250220,000000,214.64,214.69,207.23,209.33,828136,0
+WSM.US,D,20250221,000000,210.865,211.84,194.3,195.18,1703726,0
+WSM.US,D,20250224,000000,196.22,198.05,190.53,194.67,1465698,0
+WSM.US,D,20250225,000000,193.93,198.73,193.34,196.36,1553050,0
+WSM.US,D,20250226,000000,199.01,203.745,198,198.33,1322717,0
+WSM.US,D,20250227,000000,200.29,201.49,191.93,192.28,1111374,0
+WSM.US,D,20250228,000000,191.53,195,190.75,194.58,1815921,0
+WSM.US,D,20250303,000000,194.215,194.38,186.25,187.69,1475738,0
+WSM.US,D,20250304,000000,183.23,187.57,176.61,183.54,2060007,0
+WSM.US,D,20250305,000000,183.79,188.13,181.5,187.62,1292627,0
+WSM.US,D,20250306,000000,184.815,190.215,182.12,182.43,1355400,0
+WSM.US,D,20250307,000000,181.51,189.97,179.38,188.41,2239373,0
+WSM.US,D,20250310,000000,190,192.8,182.9896,185.22,3573596,0
+WSM.US,D,20250311,000000,184.41,187.37,173.16,174.92,2382453,0
+WSM.US,D,20250312,000000,178.6,184.12,173.62,174.9,1836823,0
+WSM.US,D,20250313,000000,171.4,174.865,163.36,165.07,1970717,0
+WSM.US,D,20250314,000000,168.145,171.97,166.4401,167.5,1547390,0
+WSM.US,D,20250317,000000,168.135,176.49,167.25,175,2080581,0
+WSM.US,D,20250318,000000,173.695,176.25,171.1,172.28,2394807,0
+WSM.US,D,20250319,000000,157.8,167.16,149.055,166.27,7371245,0
+WSM.US,D,20250320,000000,165.25,170.33,162.17,164.99,3047883,0
+WSM.US,D,20250321,000000,161.37,165.29,157.1412,163.65,31889081,0
+WSM.US,D,20250324,000000,167.52,171.08,165.16,170.3,2403207,0
+WSM.US,D,20250325,000000,169.53,171.29,166.89,169.17,1902362,0
+WSM.US,D,20250326,000000,168.845,169.8838,163.79,165.36,1278677,0
+WSM.US,D,20250327,000000,164.15,167.86,162.82,164.42,1334012,0
+WSM.US,D,20250328,000000,163.415,164.35,158.08,158.98,2284180,0
+WSM.US,D,20250331,000000,156.5,159.72,153.7446,158.1,2071817,0
+WSM.US,D,20250401,000000,157.04,160.73,155.67,158.87,1604698,0
+WSM.US,D,20250402,000000,157.575,166.34,156.53,165.01,2217254,0
+WSM.US,D,20250403,000000,142.35,143.17,134.2701,138.86,5651694,0
+WSM.US,D,20250404,000000,131.56,150.56,130.07,141.68,6801030,0
+WSM.US,D,20250407,000000,140.79,152.92,136.99,145.09,5079556,0
+WSM.US,D,20250408,000000,149.5,152.81,136.52,139.21,4345097,0
+WSM.US,D,20250409,000000,137.99,160.89,133.57,158.25,4827576,0
+WSM.US,D,20250410,000000,153.22,153.22,143.105,147.89,2883181,0
+WSM.US,D,20250411,000000,147.89,149.31,142.16,148.25,1802891,0
+WSM.US,D,20250414,000000,151.71,155.71,144.2,145.26,1678356,0
+WSM.US,D,20250415,000000,144.56,147,142.24,142.9,1565065,0
+WSM.US,D,20250416,000000,140.63,142.3174,136.25,137.62,1714645,0
+WSM.US,D,20250417,000000,138.375,140.15,136.49,139.21,1236764,0
+WSM.US,D,20250421,000000,137.145,138.87,134.44,137.87,1633991,0
+WSM.US,D,20250422,000000,139.6,144.8006,139.42,141.93,1869976,0
+WSM.US,D,20250423,000000,148.44,156.51,145.315,145.88,1816612,0
+WSM.US,D,20250424,000000,146.34,151.69,144.98,151.4,1288476,0
+WSM.US,D,20250425,000000,152.75,153.225,149.62,151.19,1391833,0
+WSM.US,D,20250428,000000,152.56,154.36,149.76,152.54,1260456,0
+WSM.US,D,20250429,000000,151.495,153.86,150.81,153.4,1170088,0
+WSM.US,D,20250430,000000,152.19,154.89,148.2066,154.47,1631812,0
+WSM.US,D,20250501,000000,156.33,159.08,155.5444,155.82,1610322,0
+WSM.US,D,20250502,000000,157.78,162.1,157.545,160.56,1485435,0
+WSM.US,D,20250505,000000,158.07,159.84,157.1,158.39,1219234,0
+WSM.US,D,20250506,000000,156.58,157.28,154.08,154.41,1335313,0
+WSM.US,D,20250507,000000,155.25,158.465,154.7,157.64,1434557,0
+WSM.US,D,20250508,000000,159.415,162.14,157.58,160.89,1535140,0
+WSM.US,D,20250509,000000,160.72,161.99,159.035,160.31,989055,0
+WSM.US,D,20250512,000000,173.26,180.07,171.83,173.8,2165203,0
+WSM.US,D,20250513,000000,175,176.19,172.98,174.44,1779255,0
+WSM.US,D,20250514,000000,173.95,175.9099,171.24,171.62,1689339,0
+WSM.US,D,20250515,000000,168.45,172.59,168.28,171.67,895607,0
+WSM.US,D,20250516,000000,172.545,175.05,170.74,173.84,1393993,0
+WSM.US,D,20250519,000000,169.42,175.2918,168.595,174.28,1533487,0
+WSM.US,D,20250520,000000,174.33,177.29,171.93,172.52,2096442,0
+WSM.US,D,20250521,000000,171.14,171.465,167.28,167.92,2063093,0
+WSM.US,D,20250522,000000,156.5,162.629,147.3901,160.39,6667375,0
+WSM.US,D,20250523,000000,157.425,161.5998,157.2225,157.85,2125253,0
+WSM.US,D,20250527,000000,160.64,166.83,158.7035,166.83,2573264,0
+WSM.US,D,20250528,000000,165.43,168.33,164.19,164.51,2084018,0
+WSM.US,D,20250529,000000,166.21,166.67,162.35,164.51,1978455,0
+WSM.US,D,20250530,000000,162.74,164.39,161.16,161.76,2532692,0
+WSM.US,D,20250602,000000,160.39,161.27,154.19,158.22,2714144,0
+WSM.US,D,20250603,000000,158.685,162.48,158.235,161.54,1369144,0
+WSM.US,D,20250604,000000,161.38,162.43,159.885,159.97,1524201,0
+WSM.US,D,20250605,000000,159.68,160.83,156.37,157.98,1849452,0
+WSM.US,D,20250606,000000,159.78,160.51,157.16,157.8,1291979,0
+WSM.US,D,20250609,000000,158.41,159.23,156.72,156.74,1629368,0
+WSM.US,D,20250610,000000,158.19,159.03,156.4,158.1,1230707,0
+WSM.US,D,20250611,000000,160.19,162.555,155.44,155.58,1393196,0
+WSM.US,D,20250612,000000,155.485,155.94,152.99,154.81,1158016,0
+WSM.US,D,20250613,000000,154.03,161.1999,152.2,153.96,2159008,0
+WSM.US,D,20250616,000000,155.505,158.36,155.3,158.15,1672821,0
+WSM.US,D,20250617,000000,157.005,161.13,156.07,156.93,1659789,0
+WSM.US,D,20250618,000000,157.15,163,155.835,160.44,1984163,0
+WSM.US,D,20250620,000000,160.97,162.66,158.46,158.84,3326716,0
+WSM.US,D,20250623,000000,156.965,158.565,154.11,157.89,1528458,0
+WSM.US,D,20250624,000000,159.125,159.57,155.9,157.88,1150154,0
+WSM.US,D,20250625,000000,158.1,159.12,156.7,158.9,1410139,0
+WSM.US,D,20250626,000000,159.5953,162.26,158.41,161.93,1221503,0
+WSM.US,D,20250627,000000,162.67,165.41,161.965,164.22,2786450,0
+WSM.US,D,20250630,000000,164.665,165.37,161.63,163.37,1697546,0
+WSM.US,D,20250701,000000,162.4,172.64,162.4,169.19,1426115,0
+WSM.US,D,20250702,000000,169.24,174.275,169.215,173.18,1608837,0
+WSM.US,D,20250703,000000,173.14,173.95,171.95,173.19,746331,0
+WSM.US,D,20250707,000000,172.04,172.755,168.14,169.21,1025170,0
+WSM.US,D,20250708,000000,169.19,170.82,165.19,169.21,1293233,0
+WSM.US,D,20250709,000000,169.64,174.07,168.44,173.73,921442,0
+WSM.US,D,20250710,000000,174.85,178.17,173.79,176.5,1202377,0
+WSM.US,D,20250711,000000,174.82,176.39,174.4,174.82,837574,0
+WSM.US,D,20250714,000000,174.32,175.68,169.99,170.46,1006525,0
+WSM.US,D,20250715,000000,171.48,172.2,163.53,163.62,1537548,0
+WSM.US,D,20250716,000000,164.04,165.54,161.76,165.01,1084826,0
+WSM.US,D,20250717,000000,165.685,171.32,165.58,170.2,1345993,0
+WSM.US,D,20250718,000000,170.89,171.13,169.36,170.39,1082277,0
+WSM.US,D,20250721,000000,171.53,174.74,170.23,172.2,966901,0
+WSM.US,D,20250722,000000,173.55,179.33,173.2,178.61,1054126,0
+WSM.US,D,20250723,000000,183,185.28,181.21,183.65,1379476,0
+WSM.US,D,20250724,000000,181.955,183.96,179.26,180.54,1051586,0
+WSM.US,D,20250725,000000,181.245,182.49,180.21,181.71,818202,0
+WSM.US,D,20250728,000000,182.76,188.905,181.32,188.23,1232431,0
+WSM.US,D,20250729,000000,187.93,188.56,184.26,187.11,1173339,0
+WSM.US,D,20250730,000000,186.72,192.38,186.72,190.53,1949046,0
+WSM.US,D,20250731,000000,188.995,191.33,186.04,187.05,1328412,0
+WSM.US,D,20250801,000000,184.05,189.45,181.51,187.67,1407353,0
+WSM.US,D,20250804,000000,191.72,201.1,191.72,200.52,1712876,0
+WSM.US,D,20250805,000000,200.705,204.59,198.98,203.78,1225771,0
+WSM.US,D,20250806,000000,203.77,205.35,200.48,200.75,1187754,0
+WSM.US,D,20250807,000000,204,206.37,197.57,199.6,1261440,0
+WSM.US,D,20250808,000000,200.965,201.16,197.78,199.42,1075637,0
+WSM.US,D,20250811,000000,200.15,201,197.23,200,1061750,0
+WSM.US,D,20250812,000000,202.53,207.35,201.67,206.97,1394682,0
+WSM.US,D,20250813,000000,207.765,210.59,206.31,210.2,2179755,0
+WSM.US,D,20250814,000000,205.06,206.84,202.93,205.44,1340441,0
+WSM.US,D,20250815,000000,206.35,206.48,202.76,203.23,1036476,0
+WSM.US,D,20250818,000000,202.94,203.06,199.84,201.65,1179863,0
+WSM.US,D,20250819,000000,202.145,206.01,201.49,202.69,1410298,0
+WSM.US,D,20250820,000000,201.64,202.0741,197.93,199.27,1212345,0
+WSM.US,D,20250821,000000,198,198.015,194.31,197.21,1093126,0
+WSM.US,D,20250822,000000,198.4975,204.52,197.61,203.42,1770980,0
+WSM.US,D,20250825,000000,196.1,200.665,193.9,197.96,1647010,0
+WSM.US,D,20250826,000000,198.74,200.42,193.88,197.93,2974265,0
+WSM.US,D,20250827,000000,204.01,205,191.34,192.17,2773350,0
+WSM.US,D,20250828,000000,193.495,194.51,186.33,188.06,1694948,0
+WSM.US,D,20250829,000000,188.075,188.72,186.01,188.19,1613112,0
+WSM.US,D,20250902,000000,186.925,191.96,186,191.96,1288995,0
+WSM.US,D,20250903,000000,191,194.14,190.68,192.13,920695,0
+WSM.US,D,20250904,000000,192.4,203.26,192.4,202.91,1333659,0
+WSM.US,D,20250905,000000,204.94,206.4,199.95,202.42,1122345,0
+WSM.US,D,20250908,000000,202.725,204.36,201.79,203.26,1193926,0
+WSM.US,D,20250909,000000,201.28,203.06,200.025,202.64,687211,0
+WSM.US,D,20250910,000000,202.59,203.92,201,202.67,796428,0
+WSM.US,D,20250911,000000,203.92,205.17,202.96,203.52,850751,0
+WSM.US,D,20250912,000000,201,203.23,195.78,196.95,741324,0
+WSM.US,D,20250915,000000,198,201.39,196.1,201.07,893769,0
+WSM.US,D,20250916,000000,201,201.38,193.62,196.06,958570,0
+WSM.US,D,20250917,000000,196.77,203.1,195.95,196.61,918625,0
+WSM.US,D,20250918,000000,197.635,200.0375,195.945,199.62,978516,0
+WSM.US,D,20250919,000000,199.73,200.25,195.14,198.25,2629087,0
+WSM.US,D,20250922,000000,197.4,197.85,195.08,196.66,888375,0
+WSM.US,D,20250923,000000,198,201.99,197.3,200.38,1557127,0
+WSM.US,D,20250924,000000,198.13,201.28,198.005,200.39,1117071,0
+WSM.US,D,20250925,000000,197.94,202.31,196.24,201.11,1216526,0
+WSM.US,D,20250926,000000,196,202.45,196,201.35,880780,0
+WSM.US,D,20250929,000000,197.505,197.5075,191.379,191.98,1542825,0
+WSM.US,D,20250930,000000,192,197.24,192,195.45,1118842,0
+WSM.US,D,20251001,000000,194.86,197.35,192.82,195.3,849673,0
+WSM.US,D,20251002,000000,195.4,196.17,192.965,196.14,823741,0
+WSM.US,D,20251003,000000,196.47,203.71,196.47,199.43,987830,0
+WSM.US,D,20251006,000000,199,199.095,195.51,196.15,969521,0
+WSM.US,D,20251007,000000,196.09,196.09,188.84,189.06,1512633,0
+WSM.US,D,20251008,000000,189.99,191.47,188.32,191.11,982403,0
+WSM.US,D,20251009,000000,191.025,191.19,187.44,189.29,1271498,0
+WSM.US,D,20251010,000000,190.87,192.27,181.13,181.45,1936621,0
+WSM.US,D,20251013,000000,184.03,190.56,184.03,190,882430,0
+WSM.US,D,20251014,000000,187.76,192.73,185.105,191.5,968639,0
+WSM.US,D,20251015,000000,192.49,193.79,190.01,190.06,596960,0
+WSM.US,D,20251016,000000,190.745,191.59,185.755,187.5,901519,0
+WSM.US,D,20251017,000000,185.9,188.65,184.7185,185.36,752861,0
+WSM.US,D,20251020,000000,186.57,190.83,186.18,189.83,911499,0
+WSM.US,D,20251021,000000,189.565,191.45,187.3,190.91,847952,0
+WSM.US,D,20251022,000000,191.14,191.32,186.895,187.99,809233,0
+WSM.US,D,20251023,000000,188.6,188.61,185.13,188.03,684559,0
+WSM.US,D,20251024,000000,190.115,191.91,189,189.09,560177,0
+WSM.US,D,20251027,000000,191.28,194.934,191.2,192.86,720793,0
+WSM.US,D,20251028,000000,196.42,203.78,194.735,199.63,1126654,0
+WSM.US,D,20251029,000000,199.3,203.63,194.405,195.49,1302708,0
+WSM.US,D,20251030,000000,194.11,201.21,191.46,198.28,1340361,0
+WSM.US,D,20251031,000000,199.04,199.04,193.72,194.34,1022096,0
+WSM.US,D,20251103,000000,193.785,193.84,189.26,192.62,930719,0
+WSM.US,D,20251104,000000,191.35,194.78,189.4065,193.99,912260,0
+WSM.US,D,20251105,000000,193.58,201.75,193.06,198.96,909343,0
+WSM.US,D,20251106,000000,199.89,199.89,191.22,191.87,1041890,0
+WSM.US,D,20251107,000000,192.05,198.1,191.95,196.95,752191,0
+WSM.US,D,20251110,000000,197.96,199.4815,189.43,194.65,782307,0
+WSM.US,D,20251111,000000,194.725,194.79,190.96,191.49,664204,0
+WSM.US,D,20251112,000000,193.09,194.41,191.27,191.89,910407,0
+WSM.US,D,20251113,000000,191.23,194.49,186.21,186.47,777537,0
+WSM.US,D,20251114,000000,184.31,186.27,181.73,182.24,1476371,0
+WSM.US,D,20251117,000000,181.06,184.22,179.7325,181.32,1403597,0
+WSM.US,D,20251118,000000,178.01,182.13,176.135,180.75,1853757,0
+WSM.US,D,20251119,000000,176.86,188.32,170.13,174.62,3348484,0
+WSM.US,D,20251120,000000,176.17,180.59,172.45,172.55,2014446,0
+WSM.US,D,20251121,000000,173.81,182.13,172.96,177.93,2077443,0
+WSM.US,D,20251124,000000,177.53,178.465,173.1549,173.73,2518318,0
+WSM.US,D,20251125,000000,175.53,181.67,174.63,179.58,1414208,0
+WSM.US,D,20251126,000000,179.6125,184.02,179.58,181.12,968974,0
+WSM.US,D,20251128,000000,180.95,181.7,178.3001,180.01,431454,0
+WSM.US,D,20251201,000000,177.655,184.72,176.52,182.44,1187207,0
+WSM.US,D,20251202,000000,183.555,183.555,176.4,178.06,1349908,0
+WSM.US,D,20251203,000000,179,181.21,178.15,178.34,1233022,0
+WSM.US,D,20251204,000000,178.2,179.575,175.22,176.66,1131824,0
+WSM.US,D,20251205,000000,176.83,181.6,176.83,179.36,1005956,0
+WSM.US,D,20251208,000000,178.805,181.98,178.51,179.45,1080298,0
+WSM.US,D,20251209,000000,179.265,182.375,178.49,180.48,1183257,0
+WSM.US,D,20251210,000000,182.01,189,180.445,187.1,1494167,0
+WSM.US,D,20251211,000000,187.605,190.98,186.675,189.28,1203805,0
+WSM.US,D,20251212,000000,190,191.81,183.175,187.59,1550982,0
+WSM.US,D,20251215,000000,188.42,190.73,185.26,185.43,1244295,0
+WSM.US,D,20251216,000000,185.46,187.14,183.95,185.51,1388817,0
+WSM.US,D,20251217,000000,186.455,187.93,183.905,185.69,1090698,0
+WSM.US,D,20251218,000000,188.93,196.835,188.89,189.36,1532985,0
+WSM.US,D,20251219,000000,189.6,192.17,187.237,190.88,3556150,0
+WSM.US,D,20251222,000000,190.26,191.23,188.12,191.09,955828,0
+WSM.US,D,20251223,000000,191.99,191.99,186.43,188.11,1005871,0
+WSM.US,D,20251224,000000,188,190.13,187.4,189.47,370011,0
+WSM.US,D,20251226,000000,187.98,189.2835,186.61,188.59,498929,0
+WSM.US,D,20251229,000000,187.64,188.7199,186.08,187.14,703181,0
+WSM.US,D,20251230,000000,186.695,186.9,181.28,181.4,711349,0
+WSM.US,D,20251231,000000,181.95,181.95,178.52,178.59,867258,0
+WSM.US,D,20260102,000000,182.69,188.99,181.44,187.85,1687703,0
+WSM.US,D,20260105,000000,187.75,196,185.53,191.76,1278750,0
+WSM.US,D,20260106,000000,190.26,197.765,189.26,197,1423033,0
+WSM.US,D,20260107,000000,196.95,199.65,191.5505,191.84,881274,0
+WSM.US,D,20260108,000000,190.82,200.95,188.745,197.81,1106721,0
+WSM.US,D,20260109,000000,199.765,202.28,193.49,199.04,1118952,0
+WSM.US,D,20260112,000000,196.16,206.61,194.95,206.26,1089959,0
+WSM.US,D,20260113,000000,206.78,212.2,206.78,208.08,1178672,0
+WSM.US,D,20260114,000000,206.325,208.9,203.92,206.65,1086301,0
+WSM.US,D,20260115,000000,205.13,210.93,204.59,210,1282955,0
+WSM.US,D,20260116,000000,210,212.1,208.33,211.51,1031103,0
+WSM.US,D,20260120,000000,209,211.55,205.24,205.89,1004127,0
+WSM.US,D,20260121,000000,208.035,217.16,205.71,215.54,1062738,0
+WSM.US,D,20260122,000000,216.31,219.54,209.52,210,1163403,0
+WSM.US,D,20260123,000000,208.51,208.7,202.22,204.5,950564,0
+WSM.US,D,20260126,000000,204.655,205.54,201.28,204.67,633245,0
+WSM.US,D,20260127,000000,205.99,210.3,205.99,208.25,795633,0
+WSM.US,D,20260128,000000,208.25,210.61,202.765,205.72,646176,0
+WSM.US,D,20260129,000000,207.605,209.8338,204.11,205.66,719953,0
+WSM.US,D,20260130,000000,205.5,208.755,201.53,204.65,1050210,0
+WSM.US,D,20260202,000000,204.28,214.38,203.62,214.03,1304570,0
+WSM.US,D,20260203,000000,214.055,220.93,212.8,216.03,1048096,0
+WSM.US,D,20260204,000000,217.91,221.81,212.57,215.83,968001,0
+WSM.US,D,20260205,000000,215.34,215.785,209,212.49,963691,0
+WSM.US,D,20260206,000000,213.455,221.19,213.455,220.67,793999,0
+WSM.US,D,20260209,000000,218.245,221.68,217.53,217.57,884662,0
+WSM.US,D,20260210,000000,217.575,220.51,215.5,216.78,788372,0
+WSM.US,D,20260211,000000,216.97,221,213.15,213.16,1321469,0
+WSM.US,D,20260212,000000,216.17,219.18,206.68,206.79,1076136,0
+WSM.US,D,20260213,000000,211.14,214.58,204.42,214.57,1258252,0
+WSM.US,D,20260217,000000,215.63,216.29,206.78,211.82,1038360,0
+WSM.US,D,20260218,000000,210.23,216.61,210.23,213.96,769049,0
diff --git a/daily/us/nyse stocks/2/xyl.us.txt b/daily/us/nyse stocks/2/xyl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..34fa9b37873b3984f70e042ed753388fe7246b4c
--- /dev/null
+++ b/daily/us/nyse stocks/2/xyl.us.txt	
@@ -0,0 +1,3593 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XYL.US,D,20111103,000000,23.1938,23.3057,22.7104,22.7182,1875867.9531553,0
+XYL.US,D,20111104,000000,22.5311,22.8937,21.4198,21.6882,2233926.4160979,0
+XYL.US,D,20111107,000000,21.4456,21.9368,20.9821,21.1781,3140122.9129576,0
+XYL.US,D,20111108,000000,21.606,21.8229,21.3169,21.4714,2351424.8088069,0
+XYL.US,D,20111109,000000,20.9652,21.5248,20.5235,20.5662,1824529.2339156,0
+XYL.US,D,20111110,000000,21.0742,21.2733,20.2472,20.361,1354230.7425687,0
+XYL.US,D,20111111,000000,20.5592,20.7384,20.3433,20.4819,1470640.7104083,0
+XYL.US,D,20111114,000000,20.2987,20.7484,20.2225,20.5998,1555227.881367,0
+XYL.US,D,20111115,000000,20.6097,20.9821,20.5076,20.6543,1925420.5651648,0
+XYL.US,D,20111116,000000,20.6186,21.1781,20.474,20.7661,2095980.1750981,0
+XYL.US,D,20111117,000000,20.6631,20.8246,20.371,20.5325,1485717.111291,0
+XYL.US,D,20111118,000000,20.4403,20.784,20.4245,20.5998,1656569.5256883,0
+XYL.US,D,20111121,000000,20.4057,20.4988,20.0956,20.3343,1489086.3819678,0
+XYL.US,D,20111122,000000,21.5427,22.5044,19.5173,20.3433,2469827.8663426,0
+XYL.US,D,20111123,000000,20.0352,20.4482,19.6995,20.3887,1172720.2456829,0
+XYL.US,D,20111125,000000,20.1908,20.1908,19.6995,19.8015,1151179.9338403,0
+XYL.US,D,20111128,000000,20.371,20.8177,19.9214,20.2225,1820404.7296559,0
+XYL.US,D,20111129,000000,20.2382,20.3165,19.9481,20.0352,1419795.7200751,0
+XYL.US,D,20111130,000000,20.7157,20.8246,20.0896,20.5731,2695654.8236857,0
+XYL.US,D,20111201,000000,20.4988,20.9742,20.361,20.896,1215706.9700054,0
+XYL.US,D,20111202,000000,21.9368,21.9368,20.8513,20.878,1404082.2170655,0
+XYL.US,D,20111205,000000,21.1514,21.6507,21.0158,21.5991,1081171.3961756,0
+XYL.US,D,20111206,000000,21.5427,21.5823,21.1019,21.3763,769743.55862608,0
+XYL.US,D,20111207,000000,21.2812,21.3763,20.5423,21.1514,1104827.9775232,0
+XYL.US,D,20111208,000000,21.0505,21.1347,20.4909,20.5592,1090232.1798296,0
+XYL.US,D,20111209,000000,20.7236,21.0594,20.6285,20.9652,638556.05239114,0
+XYL.US,D,20111212,000000,20.6186,20.8246,20.0066,20.5909,1409303.2235593,0
+XYL.US,D,20111213,000000,20.6801,21.0505,20.4146,20.5325,1919685.6363531,0
+XYL.US,D,20111214,000000,20.1383,20.3165,19.7431,20.1581,2016354.5252977,0
+XYL.US,D,20111215,000000,20.274,20.7157,20.1838,20.5909,1248518.2343698,0
+XYL.US,D,20111216,000000,20.784,21.4714,20.6701,21.2406,3399707.1959847,0
+XYL.US,D,20111219,000000,21.2406,21.3941,20.7919,20.878,1285936.625524,0
+XYL.US,D,20111220,000000,21.1694,21.2812,20.6285,20.9286,1382103.7081975,0
+XYL.US,D,20111221,000000,20.8683,21.5495,20.6801,21.4555,2528998.6001582,0
+XYL.US,D,20111222,000000,21.6239,22.0805,21.3516,21.3763,1127864.6211437,0
+XYL.US,D,20111223,000000,21.3763,21.6595,21.2653,21.4456,667812.26669461,0
+XYL.US,D,20111227,000000,21.3852,21.5655,21.0662,21.5655,771642.74895963,0
+XYL.US,D,20111228,000000,21.817,22.1795,21.615,22.0082,1065878.9257918,0
+XYL.US,D,20111229,000000,22.0983,22.7807,21.9538,22.3389,4617243.6890546,0
+XYL.US,D,20111230,000000,22.3855,22.3855,21.6417,22.122,1358634.925575,0
+XYL.US,D,20120103,000000,22.4727,22.7529,21.5823,21.6427,1230088.7175392,0
+XYL.US,D,20120104,000000,21.5823,22.4459,21.3852,22.3568,1616668.3546136,0
+XYL.US,D,20120105,000000,22.1984,22.2241,21.412,22.0378,2637477.6057064,0
+XYL.US,D,20120106,000000,21.9894,22.0567,21.6239,21.6694,609070.64286932,0
+XYL.US,D,20120109,000000,21.6595,21.8844,21.3683,21.7556,648897.09832211,0
+XYL.US,D,20120110,000000,22.0468,22.124,21.7397,22.023,1217564.7638457,0
+XYL.US,D,20120111,000000,21.9191,22.6083,21.8576,22.4361,1238440.7124563,0
+XYL.US,D,20120112,000000,22.4548,22.5044,22.1083,22.124,823783.14662824,0
+XYL.US,D,20120113,000000,21.9111,22.1083,21.817,22.0656,1029255.1453724,0
+XYL.US,D,20120117,000000,22.2983,22.6262,22.03,22.0656,540499.87608971,0
+XYL.US,D,20120118,000000,21.9635,23.2808,21.8923,23.2362,1688474.1058848,0
+XYL.US,D,20120119,000000,23.2452,23.4958,22.7619,22.9184,973328.48308357,0
+XYL.US,D,20120120,000000,22.9184,22.9679,22.641,22.6955,1178735.8629116,0
+XYL.US,D,20120123,000000,22.7985,22.9024,22.0082,22.1697,978898.83559296,0
+XYL.US,D,20120124,000000,22.1151,22.5648,22.0378,22.5044,884324.00340109,0
+XYL.US,D,20120125,000000,22.3826,22.9264,22.2329,22.9024,1024203.7635337,0
+XYL.US,D,20120126,000000,22.9857,23.1185,22.1795,22.3311,987227.60808706,0
+XYL.US,D,20120127,000000,22.0468,22.3657,22.0468,22.2241,796636.13413592,0
+XYL.US,D,20120130,000000,22.0378,22.3479,21.9538,22.3152,551996.99481809,0
+XYL.US,D,20120131,000000,22.4826,22.6053,22.0785,22.3072,920703.44354356,0
+XYL.US,D,20120201,000000,22.4004,23.1185,22.3152,23.0916,948504.72256226,0
+XYL.US,D,20120202,000000,23.1253,23.2362,22.9184,22.9431,830690.30296624,0
+XYL.US,D,20120203,000000,23.2362,23.3145,22.8757,23.2719,836065.7890565,0
+XYL.US,D,20120206,000000,23.1323,23.3472,22.9341,23.056,760918.0282138,0
+XYL.US,D,20120207,000000,22.9896,23.5443,22.8441,23.4314,1119407.6204878,0
+XYL.US,D,20120208,000000,23.4224,23.578,23.0779,23.578,856993.23086587,0
+XYL.US,D,20120209,000000,23.5343,23.5879,23.1719,23.3522,838014.45324776,0
+XYL.US,D,20120210,000000,23.162,23.3522,23.1056,23.3027,612410.63309971,0
+XYL.US,D,20120213,000000,23.5463,23.5463,23.1006,23.2719,742041.22732279,0
+XYL.US,D,20120214,000000,23.159,23.4254,23.0916,23.1758,1075952.4090229,0
+XYL.US,D,20120215,000000,23.2145,23.3344,23.1373,23.2412,1244324.062841,0
+XYL.US,D,20120216,000000,23.264,23.5196,23.2095,23.376,742965.07589015,0
+XYL.US,D,20120217,000000,23.4631,23.785,23.3897,23.7503,677707.03823567,0
+XYL.US,D,20120221,000000,23.8127,24.2098,23.684,23.9524,875182.44610182,0
+XYL.US,D,20120222,000000,23.8117,24.1604,23.6582,23.6998,542900.87269427,0
+XYL.US,D,20120223,000000,23.6898,23.9582,23.5007,23.9187,390087.2326187,0
+XYL.US,D,20120224,000000,24.0089,24.0534,23.4462,23.4631,961572.88869043,0
+XYL.US,D,20120227,000000,23.3284,23.5879,23.1373,23.5513,1659803.5005093,0
+XYL.US,D,20120228,000000,23.4462,23.4462,22.4895,23.1135,4000077.5075918,0
+XYL.US,D,20120229,000000,22.543,23.2025,22.3102,22.3687,5047540.0422704,0
+XYL.US,D,20120301,000000,22.5747,23.6136,22.2716,23.0689,2084132.7006835,0
+XYL.US,D,20120302,000000,22.7916,23.2947,22.7916,22.9896,1845264.8383175,0
+XYL.US,D,20120305,000000,22.9896,23.0779,22.5063,22.6628,1550145.1997407,0
+XYL.US,D,20120306,000000,22.4301,22.4895,21.9458,22.3399,1543567.196007,0
+XYL.US,D,20120307,000000,22.6024,22.7292,22.2558,22.653,1300778.7828356,0
+XYL.US,D,20120308,000000,22.7292,23.0779,22.4469,23.0066,1035249.5595193,0
+XYL.US,D,20120309,000000,22.9629,23.6493,22.9292,23.5513,832449.14909119,0
+XYL.US,D,20120312,000000,23.6651,23.881,23.5612,23.794,1017896.3515115,0
+XYL.US,D,20120313,000000,23.9187,24.5813,23.891,24.5654,996830.58483473,0
+XYL.US,D,20120314,000000,24.5466,24.618,24.3723,24.5119,1368774.0373929,0
+XYL.US,D,20120315,000000,24.5377,24.9269,24.2525,24.8299,797358.04859019,0
+XYL.US,D,20120316,000000,24.8388,24.9538,24.3456,24.3633,1044815.1784561,0
+XYL.US,D,20120319,000000,24.4149,24.6347,24.0969,24.1514,921481.8995495,0
+XYL.US,D,20120320,000000,24.0692,24.1326,23.4047,23.6048,1149093.9544522,0
+XYL.US,D,20120321,000000,23.5968,23.8187,23.5513,23.6226,1008873.9353391,0
+XYL.US,D,20120322,000000,23.4394,23.6582,23.3195,23.5255,770282.72270802,0
+XYL.US,D,20120323,000000,23.6582,23.6582,23.3897,23.5106,601016.500769,0
+XYL.US,D,20120326,000000,23.6898,24.0782,23.6582,24.0692,742906.51499735,0
+XYL.US,D,20120327,000000,24.1326,24.2188,23.8643,24.1921,695360.11840139,0
+XYL.US,D,20120328,000000,24.1694,24.298,23.8038,24.1694,1062042.1776432,0
+XYL.US,D,20120329,000000,23.9831,24.0336,23.5513,23.9087,989786.11329983,0
+XYL.US,D,20120330,000000,24.0554,24.0811,23.6811,23.985,1517423.7960567,0
+XYL.US,D,20120402,000000,23.9514,24.5021,23.9425,24.4752,945315.17324612,0
+XYL.US,D,20120403,000000,24.4495,24.6764,24.1415,24.4149,1196663.5734711,0
+XYL.US,D,20120404,000000,24.1237,24.1514,23.8374,24.0246,1238566.921277,0
+XYL.US,D,20120405,000000,23.9831,24.399,23.9831,24.2009,361136.94849655,0
+XYL.US,D,20120409,000000,23.7414,23.8117,23.5106,23.6493,614618.78262627,0
+XYL.US,D,20120410,000000,23.5443,23.6305,22.9718,23.2848,1052673.4444667,0
+XYL.US,D,20120411,000000,23.5007,23.5968,23.1898,23.3344,937399.35601326,0
+XYL.US,D,20120412,000000,23.2601,23.6751,23.2215,23.6136,747955.877495,0
+XYL.US,D,20120413,000000,23.4224,23.5166,23.1541,23.1898,570057.98189224,0
+XYL.US,D,20120416,000000,23.4314,23.5968,22.9054,23.2502,983890.64686837,0
+XYL.US,D,20120417,000000,23.5869,23.6038,23.2025,23.5086,625397.01591207,0
+XYL.US,D,20120418,000000,23.4394,23.9662,23.372,23.8989,1294338.0942988,0
+XYL.US,D,20120419,000000,23.8643,24.1761,23.2502,23.4224,1227899.7517534,0
+XYL.US,D,20120420,000000,23.4919,23.891,23.3967,23.6493,934164.37152168,0
+XYL.US,D,20120423,000000,23.3897,23.3897,22.9224,23.2412,643754.84613246,0
+XYL.US,D,20120424,000000,23.2947,23.7672,23.2502,23.4224,599425.2599579,0
+XYL.US,D,20120425,000000,23.6305,24.0336,23.6305,23.9425,658979.66858836,0
+XYL.US,D,20120426,000000,23.891,24.2891,23.881,24.2891,531110.94950192,0
+XYL.US,D,20120427,000000,24.3208,24.6517,24.3208,24.5298,657287.46072072,0
+XYL.US,D,20120430,000000,24.4842,24.4842,24.0376,24.1019,421054.83853054,0
+XYL.US,D,20120501,000000,24.1257,24.4782,23.8374,23.9097,739306.02976108,0
+XYL.US,D,20120502,000000,23.7235,24.1604,23.6811,23.9909,966095.20315293,0
+XYL.US,D,20120503,000000,23.9335,23.9592,23.379,23.5948,1145692.3743173,0
+XYL.US,D,20120504,000000,23.5948,23.5948,22.857,22.857,1006562.7994148,0
+XYL.US,D,20120507,000000,22.8104,23.0233,22.5836,22.653,1151379.8486123,0
+XYL.US,D,20120508,000000,22.5569,22.852,22.1697,22.7837,1071354.369268,0
+XYL.US,D,20120509,000000,22.3954,22.8065,22.136,22.5876,1068450.5567219,0
+XYL.US,D,20120510,000000,22.7332,22.9511,22.5183,22.5974,811550.98772823,0
+XYL.US,D,20120511,000000,22.4766,22.8748,22.4054,22.5014,723978.22090751,0
+XYL.US,D,20120514,000000,22.3271,22.5183,21.9815,21.9815,656216.20025082,0
+XYL.US,D,20120515,000000,21.9368,22.1003,21.7546,21.7923,654253.40067164,0
+XYL.US,D,20120516,000000,21.9815,22.2646,21.8666,21.928,1209419.7513946,0
+XYL.US,D,20120517,000000,21.9815,21.9904,21.1911,21.1911,1383588.9335993,0
+XYL.US,D,20120518,000000,21.1911,21.5803,21.1911,21.408,1146340.5828202,0
+XYL.US,D,20120521,000000,21.5031,22.136,21.4258,21.9904,1263728.9214377,0
+XYL.US,D,20120522,000000,22.1003,22.4331,22.0161,22.2112,1103867.7808156,0
+XYL.US,D,20120523,000000,22.0092,22.3786,21.5467,22.3786,1443269.5510504,0
+XYL.US,D,20120524,000000,22.5103,22.6857,22.3598,22.6857,508721.50471384,0
+XYL.US,D,20120525,000000,22.7252,22.8312,22.227,22.2588,780994.31773651,0
+XYL.US,D,20120529,000000,22.3786,22.857,22.3349,22.4688,923059.00497268,0
+XYL.US,D,20120530,000000,22.0904,22.4241,21.928,22.0814,682094.0568424,0
+XYL.US,D,20120531,000000,22.1657,22.1755,21.6684,21.9834,1177180.9702409,0
+XYL.US,D,20120601,000000,21.4426,21.7199,21.2188,21.2436,1589562.7386145,0
+XYL.US,D,20120604,000000,21.2436,21.304,20.8513,21.2693,741410.1832194,0
+XYL.US,D,20120605,000000,21.1534,21.399,20.7741,21.3307,575664.68254199,0
+XYL.US,D,20120606,000000,21.605,22.1171,21.605,22.1171,696878.66293178,0
+XYL.US,D,20120607,000000,23.1105,23.1105,22.2112,22.3349,924225.17447573,0
+XYL.US,D,20120608,000000,22.3102,22.64,21.9725,22.4915,993665.26761215,0
+XYL.US,D,20120611,000000,22.8154,22.848,22.0814,22.136,940456.63848534,0
+XYL.US,D,20120612,000000,22.126,22.2746,21.9992,22.2013,1409021.5254715,0
+XYL.US,D,20120613,000000,21.9904,22.126,21.7546,21.8418,1027103.5373976,0
+XYL.US,D,20120614,000000,21.8754,21.9111,21.622,21.6962,1703630.2707423,0
+XYL.US,D,20120615,000000,21.816,22.0666,21.622,21.9725,3484480.1463275,0
+XYL.US,D,20120618,000000,21.8754,21.9368,21.6487,21.8091,992038.68833127,0
+XYL.US,D,20120619,000000,21.9111,22.2172,21.7397,21.7646,1660957.5539655,0
+XYL.US,D,20120620,000000,21.7199,21.7397,21.2515,21.4515,1294182.6050317,0
+XYL.US,D,20120621,000000,21.8418,22.0814,21.0614,21.0682,1634749.5350991,0
+XYL.US,D,20120622,000000,21.1624,21.1624,20.7295,20.8434,1473754.534432,0
+XYL.US,D,20120625,000000,20.5652,20.6454,20.1423,20.4889,1377480.4266785,0
+XYL.US,D,20120626,000000,20.4978,20.887,20.377,20.7563,1341211.0406276,0
+XYL.US,D,20120627,000000,20.8434,21.1217,20.6968,21.0762,986605.65101878,0
+XYL.US,D,20120628,000000,20.4789,21.3555,19.9739,21.3376,2238926.3047379,0
+XYL.US,D,20120629,000000,21.9408,22.141,21.7219,21.8448,1833120.5207568,0
+XYL.US,D,20120702,000000,21.928,22.0904,21.605,21.7299,816646.79507188,0
+XYL.US,D,20120703,000000,21.6863,22.2835,21.6407,22.2835,374395.94236158,0
+XYL.US,D,20120705,000000,22.1725,22.3003,21.9815,22.1537,714525.68507409,0
+XYL.US,D,20120706,000000,21.8844,22.126,21.8229,21.8666,499047.8510266,0
+XYL.US,D,20120709,000000,21.7734,21.9111,21.4942,21.6962,798187.99779496,0
+XYL.US,D,20120710,000000,21.7734,22.0814,21.0682,21.1367,1055746.8816678,0
+XYL.US,D,20120711,000000,21.1277,21.1277,20.2185,20.7661,1867424.0782167,0
+XYL.US,D,20120712,000000,20.5731,20.5731,20.1066,20.1154,1233545.8295551,0
+XYL.US,D,20120713,000000,20.1621,20.6968,20.1521,20.2244,1420369.2129562,0
+XYL.US,D,20120716,000000,20.1699,20.377,19.958,20.0986,1141437.6225546,0
+XYL.US,D,20120717,000000,20.2651,20.5453,20.1273,20.5186,1587638.3065168,0
+XYL.US,D,20120718,000000,20.4077,20.885,20.4077,20.7632,789112.06908245,0
+XYL.US,D,20120719,000000,20.7919,20.9672,20.5305,20.9296,794573.37717077,0
+XYL.US,D,20120720,000000,20.7661,21.0088,20.5819,20.6454,657800.37336795,0
+XYL.US,D,20120723,000000,20.3126,20.8246,20.2244,20.7226,761434.97954329,0
+XYL.US,D,20120724,000000,20.6661,20.78,20.2808,20.4671,911320.57497916,0
+XYL.US,D,20120725,000000,20.5819,20.8177,20.4117,20.7484,655403.41544565,0
+XYL.US,D,20120726,000000,21.0435,21.0435,20.5582,20.5899,1615822.2506798,0
+XYL.US,D,20120727,000000,20.7563,21.0762,20.6176,21.0019,934163.36185111,0
+XYL.US,D,20120730,000000,20.9752,21.0682,20.8346,21.0019,721741.80060512,0
+XYL.US,D,20120731,000000,20.9712,21.0128,20.7771,20.8038,727879.58797228,0
+XYL.US,D,20120801,000000,20.878,20.9929,20.4284,20.7384,1920347.9802441,0
+XYL.US,D,20120802,000000,20.2898,20.5691,19.4658,20.4512,2132840.2184297,0
+XYL.US,D,20120803,000000,20.5186,20.9553,20.5186,20.8493,1415842.8598114,0
+XYL.US,D,20120806,000000,20.9217,21.0435,20.6791,20.9375,808809.73214313,0
+XYL.US,D,20120807,000000,21.0326,21.0604,20.885,21.0326,781566.8009471,0
+XYL.US,D,20120808,000000,20.9127,21.0256,20.7384,20.9573,562651.03862436,0
+XYL.US,D,20120809,000000,21.0069,21.3803,20.9028,21.2346,542367.76663573,0
+XYL.US,D,20120810,000000,21.1357,21.4515,21.0505,21.2257,722936.24088401,0
+XYL.US,D,20120813,000000,21.2099,21.408,21.0614,21.2693,380379.25013223,0
+XYL.US,D,20120814,000000,21.408,21.5397,20.7919,20.878,702198.61714094,0
+XYL.US,D,20120815,000000,20.8513,21.0762,20.7741,21.0762,548144.09194047,0
+XYL.US,D,20120816,000000,21.0415,21.7486,21.0415,21.6417,1085628.0820513,0
+XYL.US,D,20120817,000000,21.6497,21.8596,21.5971,21.817,828173.19424666,0
+XYL.US,D,20120820,000000,21.9567,22.0418,21.7486,21.9478,818830.71250487,0
+XYL.US,D,20120821,000000,22.0418,22.3142,21.8676,21.8676,701258.61384455,0
+XYL.US,D,20120822,000000,21.7843,21.8676,21.5467,21.714,663308.12630229,0
+XYL.US,D,20120823,000000,21.7556,21.8774,21.3723,21.4615,724058.99455275,0
+XYL.US,D,20120824,000000,21.4168,21.5397,21.2178,21.3466,667061.07179393,0
+XYL.US,D,20120827,000000,21.4952,21.5031,21.0069,21.0326,760830.18687461,0
+XYL.US,D,20120828,000000,20.8493,21.408,20.8493,20.9553,593735.76632179,0
+XYL.US,D,20120829,000000,20.9742,21.0415,20.8078,20.9197,685984.31753095,0
+XYL.US,D,20120830,000000,20.8078,21.0742,20.78,20.991,577387.18052659,0
+XYL.US,D,20120831,000000,21.198,21.198,20.8454,21.1594,1324463.6349591,0
+XYL.US,D,20120904,000000,21.1119,21.1197,20.7444,20.9118,1050113.9295834,0
+XYL.US,D,20120905,000000,20.9425,21.1099,20.8286,20.9712,1376793.8506941,0
+XYL.US,D,20120906,000000,21.1801,21.7556,21.1713,21.7556,791185.9324238,0
+XYL.US,D,20120907,000000,22.2142,22.23,21.6684,21.8676,720273.73960301,0
+XYL.US,D,20120910,000000,21.6684,21.7843,21.408,21.4168,992067.96877767,0
+XYL.US,D,20120911,000000,21.4615,22.1944,21.408,22.1121,1130923.922957,0
+XYL.US,D,20120912,000000,22.129,22.1944,21.623,21.7843,905462.46635862,0
+XYL.US,D,20120913,000000,21.8339,22.1755,21.605,22.0933,867629.10060195,0
+XYL.US,D,20120914,000000,22.1121,22.3726,22.0508,22.2786,1977269.16804,0
+XYL.US,D,20120917,000000,22.2786,22.2954,21.8774,22.0765,917262.48625663,0
+XYL.US,D,20120918,000000,22.0101,22.4004,21.9745,22.4004,1356995.2205768,0
+XYL.US,D,20120919,000000,22.3558,22.654,22.2875,22.635,1152836.8032382,0
+XYL.US,D,20120920,000000,22.3726,22.5836,22.0022,22.3043,1719545.707865,0
+XYL.US,D,20120921,000000,22.3904,22.4648,22.0933,22.1657,1483835.0853571,0
+XYL.US,D,20120924,000000,22.0418,22.2954,22.0101,22.2212,1055579.276354,0
+XYL.US,D,20120925,000000,22.2617,22.4004,22.129,22.139,1907131.3925428,0
+XYL.US,D,20120926,000000,22.1687,22.2489,21.613,21.7665,1555108.7402403,0
+XYL.US,D,20120927,000000,21.9051,22.2241,21.7566,22.0438,1083933.8548425,0
+XYL.US,D,20120928,000000,21.9318,22.0785,21.7764,21.9141,1765398.8869227,0
+XYL.US,D,20121001,000000,22.0022,22.2212,21.6417,21.9923,2109459.2771464,0
+XYL.US,D,20121002,000000,22.035,22.2162,21.8349,22.0042,1226272.1628019,0
+XYL.US,D,20121003,000000,22.0864,22.0864,21.6972,21.8022,1018064.9664959,0
+XYL.US,D,20121004,000000,21.9141,22.028,21.7665,21.9141,1037273.949003,0
+XYL.US,D,20121005,000000,22.0627,22.2162,21.812,21.9051,822840.11432013,0
+XYL.US,D,20121008,000000,21.8438,21.9031,21.6962,21.8774,498259.29831501,0
+XYL.US,D,20121009,000000,21.8863,21.9308,21.5655,21.5971,1055987.1832624,0
+XYL.US,D,20121010,000000,21.5803,21.6417,21.3199,21.3981,823607.46394985,0
+XYL.US,D,20121011,000000,21.5228,21.5892,21.1426,21.1881,955855.12427849,0
+XYL.US,D,20121012,000000,21.4248,21.6784,21.3623,21.4416,1149745.1919669,0
+XYL.US,D,20121015,000000,21.5031,21.6327,21.2069,21.5467,712474.03448517,0
+XYL.US,D,20121016,000000,21.6327,22.1597,21.4416,22.1053,1011459.701657,0
+XYL.US,D,20121017,000000,22.0121,22.2072,21.7942,21.8526,935331.55069529,0
+XYL.US,D,20121018,000000,21.5892,21.623,21.1099,21.5565,1622739.5037235,0
+XYL.US,D,20121019,000000,21.5129,21.5129,20.9088,21.1881,2008965.7561,0
+XYL.US,D,20121022,000000,21.1881,21.2743,20.8633,21.2495,881738.23708307,0
+XYL.US,D,20121023,000000,20.988,21.198,20.8137,21.1694,1560571.0579992,0
+XYL.US,D,20121024,000000,21.2584,21.2584,20.4799,20.5057,1319722.2219839,0
+XYL.US,D,20121025,000000,20.6998,21.0208,20.6374,20.7414,1481518.90108,0
+XYL.US,D,20121026,000000,20.7691,21.0395,20.5731,20.6374,1253121.3224775,0
+XYL.US,D,20121031,000000,21.091,21.4772,20.7315,21.2247,2015906.2315667,0
+XYL.US,D,20121101,000000,21.2931,22.2983,21.2247,22.2241,1754647.9147422,0
+XYL.US,D,20121102,000000,22.3934,22.85,22.2072,22.4221,1719123.6655685,0
+XYL.US,D,20121105,000000,22.4221,22.8688,22.4034,22.7431,1542626.18304,0
+XYL.US,D,20121106,000000,22.7519,22.8688,22.6302,22.7896,1728457.0602752,0
+XYL.US,D,20121107,000000,22.543,22.7104,22.122,22.141,1323685.1789531,0
+XYL.US,D,20121108,000000,22.0785,22.232,21.7942,21.8022,1280500.5591998,0
+XYL.US,D,20121109,000000,21.7566,21.9231,21.5892,21.613,1652389.4895474,0
+XYL.US,D,20121112,000000,21.6784,21.7942,21.3287,21.6585,1104845.1419228,0
+XYL.US,D,20121113,000000,21.5467,21.8695,21.4605,21.4605,805450.55817199,0
+XYL.US,D,20121114,000000,21.4694,21.4852,20.9425,21.0395,1145373.3184186,0
+XYL.US,D,20121115,000000,21.0128,21.2931,20.9257,21.0208,879905.68500683,0
+XYL.US,D,20121116,000000,21.0128,21.1881,20.9257,21.1594,1125147.5976522,0
+XYL.US,D,20121119,000000,21.4248,21.8606,21.3891,21.7319,1010470.2245029,0
+XYL.US,D,20121120,000000,21.714,22.0201,21.6684,21.9765,886240.35813425,0
+XYL.US,D,20121121,000000,21.9141,22.232,21.8695,22.1687,624199.54662149,0
+XYL.US,D,20121123,000000,22.2162,22.3241,22.028,22.3241,389878.23081165,0
+XYL.US,D,20121126,000000,22.2399,22.7104,22.2399,22.6233,997833.18770619,0
+XYL.US,D,20121127,000000,22.5608,22.649,22.2805,22.4221,724235.68690169,0
+XYL.US,D,20121128,000000,22.3162,22.7172,22.232,22.6945,757079.26072409,0
+XYL.US,D,20121129,000000,22.7718,22.9044,22.5876,22.8599,667694.13523845,0
+XYL.US,D,20121130,000000,22.8421,23.0144,22.7015,22.8252,1110351.8851866,0
+XYL.US,D,20121203,000000,22.9619,23.0144,22.5093,22.543,741113.34007318,0
+XYL.US,D,20121204,000000,22.5183,22.6678,22.3766,22.4826,607093.70790224,0
+XYL.US,D,20121205,000000,22.536,22.9451,22.4034,22.7431,758761.37188606,0
+XYL.US,D,20121206,000000,22.7431,22.8252,22.3934,22.8252,700992.06081528,0
+XYL.US,D,20121207,000000,22.9451,23.0789,22.7619,23.0789,605906.33531731,0
+XYL.US,D,20121210,000000,23.0689,23.2075,22.9361,23.165,729453.66438376,0
+XYL.US,D,20121211,000000,23.165,23.4007,23.061,23.2977,888830.16313454,0
+XYL.US,D,20121212,000000,23.3324,23.6126,23.3324,23.4364,856410.65094962,0
+XYL.US,D,20121213,000000,23.4433,23.5592,23.2165,23.3482,595305.80405102,0
+XYL.US,D,20121214,000000,23.3393,23.5226,23.1908,23.4097,676278.35438561,0
+XYL.US,D,20121217,000000,23.4364,23.4799,23.1383,23.2245,778941.65747702,0
+XYL.US,D,20121218,000000,23.2075,23.8296,23.0789,23.795,1193465.9467905,0
+XYL.US,D,20121219,000000,23.8384,24.2069,23.6741,24.1197,1151334.4134368,0
+XYL.US,D,20121220,000000,24.0921,24.1801,23.1738,23.4799,1881587.7369084,0
+XYL.US,D,20121221,000000,22.9451,23.4512,22.9361,23.4097,2287499.5362988,0
+XYL.US,D,20121224,000000,23.4007,23.5226,23.2888,23.5076,327797.62642654,0
+XYL.US,D,20121226,000000,23.5503,23.6641,23.3571,23.4274,341217.15791147,0
+XYL.US,D,20121227,000000,23.4097,23.5503,23.1738,23.4889,448389.64974802,0
+XYL.US,D,20121228,000000,23.271,23.3937,23.1056,23.1233,459932.20365185,0
+XYL.US,D,20121231,000000,23.061,23.7157,23.0422,23.7068,613615.17008425,0
+XYL.US,D,20130102,000000,24.1732,24.4842,23.986,24.0564,1059938.0241849,0
+XYL.US,D,20130103,000000,24.0564,24.3109,23.8296,23.9772,698094.30629253,0
+XYL.US,D,20130104,000000,24.0653,24.1801,23.8384,23.9445,643936.58683423,0
+XYL.US,D,20130107,000000,23.785,23.9019,23.5503,23.6295,550158.38471848,0
+XYL.US,D,20130108,000000,23.5592,23.5671,23.0877,23.3393,1239667.4621932,0
+XYL.US,D,20130109,000000,23.4601,23.7414,23.4097,23.7068,1126519.7399506,0
+XYL.US,D,20130110,000000,23.9197,24.1019,23.7235,24.0376,962471.49549366,0
+XYL.US,D,20130111,000000,24.1277,24.1474,23.6988,23.778,403877.31320113,0
+XYL.US,D,20130114,000000,23.7235,23.8296,23.4007,23.8048,477025.92632432,0
+XYL.US,D,20130115,000000,23.7068,23.7582,23.3868,23.7325,839448.18545065,0
+XYL.US,D,20130116,000000,23.6483,23.7235,23.3145,23.576,493528.99171604,0
+XYL.US,D,20130117,000000,23.6741,24.0286,23.4701,23.986,746949.23594127,0
+XYL.US,D,20130118,000000,24.1019,24.1019,23.7414,24.0653,813425.9459682,0
+XYL.US,D,20130122,000000,24.1108,24.2148,23.9197,24.2148,1666442.0844769,0
+XYL.US,D,20130123,000000,24.1654,24.4248,24.1277,24.407,1117145.9584213,0
+XYL.US,D,20130124,000000,24.4149,24.7199,24.3189,24.4752,1251724.9480854,0
+XYL.US,D,20130125,000000,24.5744,24.6199,24.1108,24.2316,950288.81045135,0
+XYL.US,D,20130128,000000,24.2871,24.4932,24.1019,24.4248,1001242.8452056,0
+XYL.US,D,20130129,000000,24.3901,24.503,24.3277,24.4675,1143944.6345686,0
+XYL.US,D,20130130,000000,24.4495,24.6377,24.407,24.4417,927131.00636299,0
+XYL.US,D,20130131,000000,24.4337,24.503,24.398,24.4337,1054660.4761394,0
+XYL.US,D,20130201,000000,24.4932,24.7646,24.4149,24.503,1416375.96587,0
+XYL.US,D,20130204,000000,24.3813,24.407,24.0564,24.1019,1044824.2654912,0
+XYL.US,D,20130205,000000,24.2584,24.4842,24.1901,24.297,794782.37897781,0
+XYL.US,D,20130206,000000,24.1574,24.5219,24.0921,24.3624,1543886.2519057,0
+XYL.US,D,20130207,000000,24.5219,24.5219,23.4799,23.5413,1801938.8646851,0
+XYL.US,D,20130208,000000,23.6295,24.1801,23.6295,23.6988,1378899.0138229,0
+XYL.US,D,20130211,000000,23.7157,24.0821,23.6384,24.0216,1000220.0489228,0
+XYL.US,D,20130212,000000,24.0732,24.5832,24.0376,24.4495,1034423.6489968,0
+XYL.US,D,20130213,000000,24.4932,24.817,24.4417,24.7199,711237.18804254,0
+XYL.US,D,20130214,000000,24.6882,25.028,24.6784,24.9071,1059705.7999548,0
+XYL.US,D,20130215,000000,24.7883,25.0072,24.615,24.8398,918093.44513196,0
+XYL.US,D,20130219,000000,24.9121,25.3399,24.9121,25.2626,1352498.1478784,0
+XYL.US,D,20130220,000000,25.2102,25.2626,24.5337,24.5625,871714.22770962,0
+XYL.US,D,20130221,000000,24.4615,24.6427,24.1751,24.3139,1182575.6400719,0
+XYL.US,D,20130222,000000,24.3753,24.4713,24.2446,24.411,550447.15050018,0
+XYL.US,D,20130225,000000,24.615,24.7348,23.7325,23.7325,1245384.2169347,0
+XYL.US,D,20130226,000000,23.8404,23.9217,23.5413,23.7157,1371285.0880891,0
+XYL.US,D,20130227,000000,23.7157,24.2009,23.6651,24.1307,1160158.9341785,0
+XYL.US,D,20130228,000000,24.1831,24.3921,24.1128,24.1594,879891.54961892,0
+XYL.US,D,20130301,000000,23.9969,24.299,23.6651,24.1504,985377.89161123,0
+XYL.US,D,20130304,000000,24.0593,24.1684,23.8404,24.1504,777339.3102897,0
+XYL.US,D,20130305,000000,24.3139,25.0428,24.305,24.9893,1378164.9833218,0
+XYL.US,D,20130306,000000,25.0963,25.8549,25.0884,25.7738,1936754.1172615,0
+XYL.US,D,20130307,000000,25.5291,25.9045,24.8784,24.9478,2370084.5305264,0
+XYL.US,D,20130308,000000,25.1043,25.2022,24.7694,24.9745,2041452.9162128,0
+XYL.US,D,20130311,000000,25.0072,25.4401,24.9893,25.2626,1036327.8876832,0
+XYL.US,D,20130312,000000,25.2102,25.2459,24.8853,25.0617,1125429.29574,0
+XYL.US,D,20130313,000000,25.0527,25.0963,24.921,25.0072,692616.84347515,0
+XYL.US,D,20130314,000000,25.0963,25.3152,25.0617,25.2181,596612.31776266,0
+XYL.US,D,20130315,000000,25.1131,25.5023,24.9893,25.4401,1572306.4589809,0
+XYL.US,D,20130318,000000,25.1755,25.4568,25.0794,25.2816,571427.09517895,0
+XYL.US,D,20130319,000000,25.3399,25.3399,24.7793,24.9825,624311.62005425,0
+XYL.US,D,20130320,000000,25.1497,25.2626,24.9121,25.0428,807478.98633791,0
+XYL.US,D,20130321,000000,24.8784,25.2626,24.8309,25.0884,1372757.1877735,0
+XYL.US,D,20130322,000000,25.2022,25.2626,24.9032,24.9825,1314394.1904103,0
+XYL.US,D,20130325,000000,25.1577,25.1577,24.2188,24.3565,984769.06026028,0
+XYL.US,D,20130326,000000,24.4377,24.5704,24.2188,24.3217,1232183.7839624,0
+XYL.US,D,20130327,000000,24.1594,24.1921,23.9622,23.9692,1445429.2363898,0
+XYL.US,D,20130328,000000,24.0405,24.2346,23.9464,24.2088,1585626.0330799,0
+XYL.US,D,20130401,000000,24.2088,24.2901,23.7513,23.9375,753132.45848387,0
+XYL.US,D,20130402,000000,24.0851,24.299,23.8217,23.9127,629103.51655772,0
+XYL.US,D,20130403,000000,23.8474,24.0049,23.5413,23.8217,1612802.3260186,0
+XYL.US,D,20130404,000000,23.8573,24.3476,23.8573,24.3476,1118451.4624624,0
+XYL.US,D,20130405,000000,24.1217,24.2901,23.895,24.2446,1618854.2913878,0
+XYL.US,D,20130408,000000,24.2346,24.4615,24.0504,24.4615,731113.5627933,0
+XYL.US,D,20130409,000000,24.4615,24.6248,24.2346,24.5625,858272.48347225,0
+XYL.US,D,20130410,000000,24.6427,25.2022,24.6248,25.2022,1263603.7222876,0
+XYL.US,D,20130411,000000,25.1667,25.3489,25.0072,25.3489,1052695.6572192,0
+XYL.US,D,20130412,000000,25.2181,25.2626,24.9655,25.123,704130.11693258,0
+XYL.US,D,20130415,000000,24.7694,24.9121,23.9692,24.0851,1826608.1456099,0
+XYL.US,D,20130416,000000,24.1831,24.3217,23.9375,24.299,1584125.6626197,0
+XYL.US,D,20130417,000000,24.1405,24.2535,23.7325,23.9622,1358273.4635126,0
+XYL.US,D,20130418,000000,24.0405,24.1751,23.6136,23.7513,879771.39882163,0
+XYL.US,D,20130419,000000,23.8058,24.0593,23.6582,23.7078,898726.95401673,0
+XYL.US,D,20130422,000000,23.7245,23.8127,23.4007,23.576,1032495.1782169,0
+XYL.US,D,20130423,000000,23.6483,24.0949,23.6483,24.0593,708007.25190378,0
+XYL.US,D,20130424,000000,24.1405,24.5704,24.1217,24.3217,718193.81823825,0
+XYL.US,D,20130425,000000,24.411,24.5525,24.3663,24.4713,1166816.7018869,0
+XYL.US,D,20130426,000000,24.4892,24.4892,24.1831,24.3386,821321.56978976,0
+XYL.US,D,20130429,000000,24.3852,24.8497,24.3217,24.813,756357.34626981,0
+XYL.US,D,20130430,000000,24.4288,24.6834,23.1728,24.3753,3198591.9257302,0
+XYL.US,D,20130501,000000,24.2535,24.3297,23.8217,24.1594,1967972.1214736,0
+XYL.US,D,20130502,000000,24.1684,24.3386,24.0752,24.1049,1185399.6886434,0
+XYL.US,D,20130503,000000,24.3663,24.3663,23.9286,24.0306,1580400.987904,0
+XYL.US,D,20130506,000000,24.0504,24.299,23.9464,24.0752,1195998.2005685,0
+XYL.US,D,20130507,000000,24.1831,24.4445,24.1217,24.3139,1218171.5758556,0
+XYL.US,D,20130508,000000,24.3386,24.7694,24.2803,24.6922,1300261.8315061,0
+XYL.US,D,20130509,000000,24.6991,24.7694,24.411,24.4892,1051838.4469091,0
+XYL.US,D,20130510,000000,24.5625,24.6744,24.3297,24.4188,983436.29511394,0
+XYL.US,D,20130513,000000,24.3753,24.4377,24.0236,24.1921,1312673.7117667,0
+XYL.US,D,20130514,000000,24.2535,24.9478,24.2346,24.8695,1895797.840446,0
+XYL.US,D,20130515,000000,24.7606,25.4211,24.7091,25.123,1930562.8173544,0
+XYL.US,D,20130516,000000,25.1131,25.4301,25.1131,25.1577,909488.02290293,0
+XYL.US,D,20130517,000000,25.3399,25.5558,25.2904,25.4112,572248.9670192,0
+XYL.US,D,20130520,000000,25.3736,25.7064,25.2587,25.4717,755807.07581167,0
+XYL.US,D,20130521,000000,25.4895,25.7439,25.2953,25.3122,510332.93893624,0
+XYL.US,D,20130522,000000,25.2953,25.553,25.02,25.1458,1601384.9712649,0
+XYL.US,D,20130523,000000,24.9438,25.0924,24.6278,24.7378,1056178.0109993,0
+XYL.US,D,20130524,000000,24.5644,24.6605,24.3496,24.5644,660564.85137605,0
+XYL.US,D,20130528,000000,24.8437,25.0389,24.6774,24.7466,811614.59697385,0
+XYL.US,D,20130529,000000,24.608,24.809,24.4912,24.7378,1006842.4781614,0
+XYL.US,D,20130530,000000,24.809,25.2953,24.7378,25.1805,1172883.8123145,0
+XYL.US,D,20130531,000000,25.0597,25.3152,24.818,24.818,1034243.9276362,0
+XYL.US,D,20130603,000000,24.8893,25.0389,24.4912,24.9151,1149286.8015302,0
+XYL.US,D,20130604,000000,24.9071,25.1082,24.4545,24.5724,544013.52965736,0
+XYL.US,D,20130605,000000,24.5357,24.5724,23.9792,23.987,758283.79770862,0
+XYL.US,D,20130606,000000,23.373,24.2009,23.363,24.0752,983998.68161887,0
+XYL.US,D,20130607,000000,24.2356,24.5189,24.1049,24.3,982238.82582336,0
+XYL.US,D,20130610,000000,24.3673,24.3673,24.0752,24.2545,709256.2143932,0
+XYL.US,D,20130611,000000,24.0306,24.2455,23.9029,23.9969,741839.29320971,0
+XYL.US,D,20130612,000000,24.2356,24.2356,23.778,23.8207,946064.34880566,0
+XYL.US,D,20130613,000000,23.7582,24.1594,23.7325,24.0504,913638.77859735,0
+XYL.US,D,20130614,000000,24.0236,24.2623,23.8573,23.9217,396389.59628802,0
+XYL.US,D,20130617,000000,24.0405,24.292,23.876,24.0504,851022.039142,0
+XYL.US,D,20130618,000000,24.1317,24.403,24.1227,24.3941,755917.12990329,0
+XYL.US,D,20130619,000000,24.3862,24.4208,24.0236,24.0306,686355.87629901,0
+XYL.US,D,20130620,000000,23.8048,23.9217,23.2769,23.2937,1437967.7709113,0
+XYL.US,D,20130621,000000,23.4769,23.5483,22.8184,23.0174,2191856.4726488,0
+XYL.US,D,20130624,000000,22.8342,22.9471,22.542,22.7252,1587165.7806922,0
+XYL.US,D,20130625,000000,22.8877,23.0174,22.7629,22.8688,1413620.574897,0
+XYL.US,D,20130626,000000,22.9916,23.0907,22.9144,23.0016,1101080.0803845,0
+XYL.US,D,20130627,000000,23.1323,23.4869,23.0452,23.4869,1376627.2550507,0
+XYL.US,D,20130628,000000,23.373,23.8474,23.3105,23.7582,1998880.1568221,0
+XYL.US,D,20130701,000000,23.9217,25.137,23.9217,24.3862,1677879.6326419,0
+XYL.US,D,20130702,000000,24.3317,24.4387,24.1594,24.2545,1624483.2047899,0
+XYL.US,D,20130703,000000,24.1594,24.4387,24.1128,24.3673,374481.76435963,0
+XYL.US,D,20130705,000000,24.5001,24.6951,24.3862,24.6774,646348.689815,0
+XYL.US,D,20130708,000000,24.7466,24.9338,24.7021,24.8349,861001.62301057,0
+XYL.US,D,20130709,000000,24.9923,25.5876,24.9605,25.1706,1616369.4921262,0
+XYL.US,D,20130710,000000,25.1706,25.6193,25.137,25.553,1212112.5427926,0
+XYL.US,D,20130711,000000,25.9104,26.2739,25.5173,25.6054,1354979.9181282,0
+XYL.US,D,20130712,000000,25.6054,25.7619,25.5093,25.646,760716.09410071,0
+XYL.US,D,20130715,000000,25.7619,25.8431,25.6282,25.6282,1024552.0998788,0
+XYL.US,D,20130716,000000,25.6866,25.7352,25.1894,25.2062,1022381.3081631,0
+XYL.US,D,20130717,000000,25.3538,25.4172,25.1805,25.2499,611177.82533934,0
+XYL.US,D,20130718,000000,25.3638,25.7985,25.3638,25.5173,691133.63741456,0
+XYL.US,D,20130719,000000,25.3638,25.543,25.2587,25.3885,683449.03474119,0
+XYL.US,D,20130722,000000,25.4371,25.5797,25.2953,25.4618,635600.74664616,0
+XYL.US,D,20130723,000000,25.4895,25.4994,25.2676,25.3202,1018200.2623517,0
+XYL.US,D,20130724,000000,25.3449,25.4618,25.1537,25.2142,619427.84352934,0
+XYL.US,D,20130725,000000,25.128,25.5252,25.128,25.4271,937137.85133682,0
+XYL.US,D,20130726,000000,25.2142,25.4618,25.128,25.2875,716601.56775659,0
+XYL.US,D,20130729,000000,25.1082,25.2776,25.0657,25.1003,747529.79651638,0
+XYL.US,D,20130730,000000,22.9302,23.5393,20.8226,22.5251,11363824.039677,0
+XYL.US,D,20130731,000000,22.4469,22.4469,21.8626,21.9874,7157117.4508729,0
+XYL.US,D,20130801,000000,22.2122,22.4291,21.9705,22.2192,6306741.6008928,0
+XYL.US,D,20130802,000000,22.126,22.4103,22.0814,22.2865,2037226.435226,0
+XYL.US,D,20130805,000000,22.2023,22.4014,22.1003,22.2954,1854863.776383,0
+XYL.US,D,20130806,000000,22.2776,22.4737,22.229,22.4291,2193436.6070836,0
+XYL.US,D,20130807,000000,22.3647,22.3647,21.8893,21.9615,2459368.6889555,0
+XYL.US,D,20130808,000000,22.1171,22.2369,22.0072,22.031,2013869.7260363,0
+XYL.US,D,20130809,000000,21.9874,22.1003,21.8893,22.031,2407401.9546241,0
+XYL.US,D,20130812,000000,21.9438,22.0666,21.8042,21.8983,1671753.9613215,0
+XYL.US,D,20130813,000000,22.0072,22.0735,21.8458,22.023,1791513.0064266,0
+XYL.US,D,20130814,000000,22.0468,22.0735,21.8983,22.0388,1530874.6273292,0
+XYL.US,D,20130815,000000,21.8546,22.0151,21.6972,21.8042,3548032.850397,0
+XYL.US,D,20130816,000000,21.7329,21.7952,21.4228,21.623,1533562.3703743,0
+XYL.US,D,20130819,000000,21.6694,21.8369,21.5467,21.715,944337.8121388,0
+XYL.US,D,20130820,000000,21.6972,21.7051,21.3961,21.4328,1690901.3539241,0
+XYL.US,D,20130821,000000,21.5397,21.6327,21.3336,21.3336,1166928.7753196,0
+XYL.US,D,20130822,000000,21.3426,21.5971,21.2901,21.5021,1262465.8235604,0
+XYL.US,D,20130823,000000,21.5655,21.606,21.405,21.4328,1878125.5765395,0
+XYL.US,D,20130826,000000,21.4753,21.7764,21.4753,21.6794,1201495.8567972,0
+XYL.US,D,20130827,000000,21.5021,21.5892,21.3336,21.405,1518385.002435,0
+XYL.US,D,20130828,000000,21.3604,21.6417,21.3604,21.613,952439.40875569,0
+XYL.US,D,20130829,000000,21.5803,22.0567,21.5397,22.0072,1913844.6921323,0
+XYL.US,D,20130830,000000,22.0973,22.0973,21.8676,21.9577,2081284.4200184,0
+XYL.US,D,20130903,000000,22.1805,22.2934,22.1151,22.227,2184646.4151412,0
+XYL.US,D,20130904,000000,22.1904,22.7252,22.1904,22.5956,1030611.1329418,0
+XYL.US,D,20130905,000000,22.5956,23.0471,22.5956,22.957,1191502.1375407,0
+XYL.US,D,20130906,000000,23.1115,23.3571,22.8441,23.1888,2110426.541548,0
+XYL.US,D,20130909,000000,23.2422,23.791,23.2323,23.7285,2171513.6300967,0
+XYL.US,D,20130910,000000,23.8266,24.0653,23.8097,23.985,2169214.6102193,0
+XYL.US,D,20130911,000000,23.9335,24.0831,23.9257,24.0206,3449807.0494406,0
+XYL.US,D,20130912,000000,23.9682,24.0029,23.8266,23.89,1588413.733511,0
+XYL.US,D,20130913,000000,23.8633,23.9187,23.782,23.881,2488786.4505494,0
+XYL.US,D,20130916,000000,24.1574,24.1911,23.9682,24.0653,2487670.7645746,0
+XYL.US,D,20130917,000000,24.0732,24.1911,23.9335,24.1484,1723331.9724853,0
+XYL.US,D,20130918,000000,24.1197,24.5089,23.6681,24.3565,3197557.0134007,0
+XYL.US,D,20130919,000000,24.4298,24.8913,24.2178,24.3753,2872466.31376,0
+XYL.US,D,20130920,000000,24.5089,24.5644,24.0564,24.0732,3988827.758152,0
+XYL.US,D,20130923,000000,24.0276,24.1741,23.8731,23.9257,1106678.7036696,0
+XYL.US,D,20130924,000000,23.9435,24.3396,23.9257,24.2436,1555983.1149499,0
+XYL.US,D,20130925,000000,24.2901,24.4635,24.2604,24.3931,1888267.7173692,0
+XYL.US,D,20130926,000000,24.8259,25.1657,24.8259,25.0131,3081692.2676665,0
+XYL.US,D,20130927,000000,24.8646,24.9448,24.7121,24.8022,1872006.9729132,0
+XYL.US,D,20130930,000000,24.608,24.7933,24.5555,24.7476,1255970.6128131,0
+XYL.US,D,20131001,000000,24.7744,25.0597,24.7476,25.023,1253166.7576528,0
+XYL.US,D,20131002,000000,24.8359,24.9171,24.6527,24.9171,1793207.2336353,0
+XYL.US,D,20131003,000000,24.8259,24.9171,24.5555,24.7189,1569306.7277311,0
+XYL.US,D,20131004,000000,24.7189,25.0507,24.6357,24.9705,704949.9694317,0
+XYL.US,D,20131007,000000,24.7843,24.9081,24.7121,24.811,1180043.3862938,0
+XYL.US,D,20131008,000000,24.811,24.8833,24.2703,24.2803,1233915.3689822,0
+XYL.US,D,20131009,000000,24.3476,24.3931,23.9187,24.1118,1668351.3715161,0
+XYL.US,D,20131010,000000,24.3565,24.7744,24.3307,24.7476,821580.0454545,0
+XYL.US,D,20131011,000000,24.6784,24.9448,24.5456,24.9002,1064300.8106981,0
+XYL.US,D,20131014,000000,24.8447,25.023,24.7744,24.9615,1179957.5642958,0
+XYL.US,D,20131015,000000,24.8447,25.023,24.7021,24.7388,1553322.63301,0
+XYL.US,D,20131016,000000,24.8259,24.8546,24.6001,24.7388,1260858.4280202,0
+XYL.US,D,20131017,000000,24.6684,24.7289,24.2525,24.3565,2522421.6060951,0
+XYL.US,D,20131018,000000,24.4635,24.6784,24.4387,24.6605,1014487.7036827,0
+XYL.US,D,20131021,000000,24.7526,25.2261,24.6834,25.2082,2381183.839052,0
+XYL.US,D,20131022,000000,25.2261,25.2973,24.8339,25.1013,1577704.1578237,0
+XYL.US,D,20131023,000000,25.0389,25.2895,24.9061,25.2162,1105291.4163127,0
+XYL.US,D,20131024,000000,25.2439,25.5846,25.1824,25.5311,878711.24472794,0
+XYL.US,D,20131025,000000,25.5757,25.8242,25.4568,25.7966,1105480.2247085,0
+XYL.US,D,20131028,000000,25.7509,25.9104,25.4668,25.7422,1852571.8241995,0
+XYL.US,D,20131029,000000,29.4779,30.0761,28.0794,28.9451,8914139.1011143,0
+XYL.US,D,20131030,000000,28.9005,29.8621,28.7709,29.7909,3378532.3848868,0
+XYL.US,D,20131031,000000,29.7632,30.8387,29.7116,30.7011,2810712.8426381,0
+XYL.US,D,20131101,000000,30.7268,30.821,29.3471,29.5581,4242275.2634824,0
+XYL.US,D,20131104,000000,29.7116,30.3436,29.6057,30.1732,1966522.2345417,0
+XYL.US,D,20131105,000000,30.0316,30.1365,29.781,30.0316,1812672.672466,0
+XYL.US,D,20131106,000000,30.1455,30.1921,29.5146,29.8177,2174667.8409431,0
+XYL.US,D,20131107,000000,29.888,29.9791,29.4066,29.4621,1789180.6674204,0
+XYL.US,D,20131108,000000,29.4868,30.3167,29.471,30.2355,1637785.6144893,0
+XYL.US,D,20131111,000000,30.2355,30.404,30.1038,30.2168,946898.33669269,0
+XYL.US,D,20131112,000000,30.094,30.3347,29.9226,30.2009,1257356.8904993,0
+XYL.US,D,20131113,000000,30.0851,30.5546,29.9226,30.5366,1109969.2200423,0
+XYL.US,D,20131114,000000,30.6545,30.7783,30.1831,30.5911,1311645.8671312,0
+XYL.US,D,20131115,000000,30.5813,30.8298,30.4496,30.6734,893597.82754443,0
+XYL.US,D,20131118,000000,30.6734,30.7268,30.1098,30.2009,1123317.0649171,0
+XYL.US,D,20131119,000000,30.2078,30.502,30.2078,30.3871,1430801.1292381,0
+XYL.US,D,20131120,000000,30.6001,31.0804,30.308,30.5179,1554086.9536281,0
+XYL.US,D,20131121,000000,30.61,30.8952,30.4673,30.7685,1585502.853271,0
+XYL.US,D,20131122,000000,30.7526,30.8387,30.5456,30.7685,1302095.3932529,0
+XYL.US,D,20131125,000000,30.7873,31.0369,30.5813,30.7268,1133825.7161619,0
+XYL.US,D,20131126,000000,30.7972,30.9844,30.5813,30.8477,923828.37394352,0
+XYL.US,D,20131127,000000,30.9576,31.0131,30.7338,30.9378,414315.28750639,0
+XYL.US,D,20131129,000000,30.9299,31.021,30.7268,30.7526,633600.58925607,0
+XYL.US,D,20131202,000000,30.8566,30.8566,30.1098,30.1732,1455572.3868899,0
+XYL.US,D,20131203,000000,30.1198,30.3257,29.5146,29.8791,2774449.5146106,0
+XYL.US,D,20131204,000000,29.7632,30.0137,29.4254,29.8621,1194034.3913188,0
+XYL.US,D,20131205,000000,29.8266,30.2355,29.7464,30.0593,1263766.2792486,0
+XYL.US,D,20131206,000000,30.3257,30.3257,29.7285,29.8177,1725709.7466668,0
+XYL.US,D,20131209,000000,29.9316,30.2078,29.8553,29.9226,1101837.3333085,0
+XYL.US,D,20131210,000000,29.8354,30.1921,29.8354,29.8454,882775.16875374,0
+XYL.US,D,20131211,000000,29.8177,29.8621,29.2669,29.2839,1057795.503245,0
+XYL.US,D,20131212,000000,29.3116,29.9692,29.1769,29.8177,1475186.2472937,0
+XYL.US,D,20131213,000000,29.8354,30.1632,29.8177,30.0851,1211042.2919932,0
+XYL.US,D,20131216,000000,30.1365,30.4595,30.0683,30.1554,974694.56735857,0
+XYL.US,D,20131217,000000,30.1198,30.3524,30.0059,30.3436,1174122.6780982,0
+XYL.US,D,20131218,000000,30.4297,30.911,30.2168,30.8754,1369791.7853229,0
+XYL.US,D,20131219,000000,30.718,30.9576,30.3167,30.3961,1354382.1931535,0
+XYL.US,D,20131220,000000,30.5109,30.6635,30.2078,30.3257,2201915.820492,0
+XYL.US,D,20131223,000000,30.5278,30.7437,30.404,30.4209,792207.719036,0
+XYL.US,D,20131224,000000,30.4595,30.7011,30.4119,30.5456,349785.22232958,0
+XYL.US,D,20131226,000000,30.709,30.9576,30.6823,30.8665,304277.3506052,0
+XYL.US,D,20131227,000000,30.8665,31.0369,30.6734,30.7437,272775.62896424,0
+XYL.US,D,20131230,000000,30.6922,31.0032,30.6467,30.7685,631227.86342735,0
+XYL.US,D,20131231,000000,30.8298,31.0289,30.7783,30.7873,627061.96267445,0
+XYL.US,D,20140102,000000,30.6001,30.7011,30.2445,30.3961,859887.95637691,0
+XYL.US,D,20140103,000000,30.3871,31.0131,30.3871,30.6734,510772.1456322,0
+XYL.US,D,20140106,000000,30.821,31.0467,30.5456,30.6188,954538.51386118,0
+XYL.US,D,20140107,000000,30.6734,31.0032,30.61,30.709,686803.1603595,0
+XYL.US,D,20140108,000000,30.6467,30.813,30.3713,30.6922,1387900.2269136,0
+XYL.US,D,20140109,000000,30.7437,30.9378,30.5813,30.813,855024.37326331,0
+XYL.US,D,20140110,000000,30.7437,31.4013,30.7437,31.0626,1074075.4314418,0
+XYL.US,D,20140113,000000,31.0467,31.4102,30.9942,31.1607,2086615.4806038,0
+XYL.US,D,20140114,000000,31.1775,31.6687,31.021,31.6598,1929264.3810073,0
+XYL.US,D,20140115,000000,31.8371,32.4274,31.8371,32.3641,2410869.1633457,0
+XYL.US,D,20140116,000000,32.2809,32.9306,32.1214,32.6017,1391594.6115124,0
+XYL.US,D,20140117,000000,32.7096,32.9672,32.4185,32.5393,975803.18563939,0
+XYL.US,D,20140121,000000,32.6482,32.6829,31.741,31.9619,1702595.3584127,0
+XYL.US,D,20140122,000000,32.2719,32.6017,32.0332,32.472,1356960.8917775,0
+XYL.US,D,20140123,000000,32.2273,32.3165,31.4013,31.536,1154243.2743358,0
+XYL.US,D,20140124,000000,31.3558,31.4192,29.9316,29.9692,1770787.4987303,0
+XYL.US,D,20140127,000000,29.9979,30.0761,29.4334,29.7116,1859656.682557,0
+XYL.US,D,20140128,000000,29.8454,30.2613,29.7464,30.1732,1022107.6874399,0
+XYL.US,D,20140129,000000,29.9979,30.5366,29.5513,29.578,1368067.2679971,0
+XYL.US,D,20140130,000000,29.8701,29.9692,29.6592,29.6829,1570940.374706,0
+XYL.US,D,20140131,000000,29.3641,29.7116,29.0273,29.6829,2179896.9248014,0
+XYL.US,D,20140203,000000,29.6829,29.8266,29.0353,29.1868,3468796.9334349,0
+XYL.US,D,20140204,000000,31.021,32.4085,30.6288,32.2719,4176481.0907577,0
+XYL.US,D,20140205,000000,32.3738,32.4631,31.4915,31.6064,2476657.2780471,0
+XYL.US,D,20140206,000000,31.6687,32.6117,31.6687,32.4462,1823377.1998005,0
+XYL.US,D,20140207,000000,32.6482,33.1217,32.6205,32.8879,1617804.2339997,0
+XYL.US,D,20140210,000000,32.9226,33.0386,32.3987,32.8147,939396.48439166,0
+XYL.US,D,20140211,000000,32.9306,33.2871,32.7998,33.0117,1589567.7869673,0
+XYL.US,D,20140212,000000,33.1455,33.4456,33.1217,33.2772,1247456.0609349,0
+XYL.US,D,20140213,000000,33.0761,33.6714,32.9395,33.6714,1157584.2742367,0
+XYL.US,D,20140214,000000,33.6872,33.9823,33.6695,33.9725,987495.1707869,0
+XYL.US,D,20140218,000000,34.1418,34.5796,33.9923,34.4369,1597207.9641359,0
+XYL.US,D,20140219,000000,34.3984,34.5954,33.505,33.5901,1232225.1804556,0
+XYL.US,D,20140220,000000,33.712,34.6281,33.6258,34.5618,954491.05934461,0
+XYL.US,D,20140221,000000,34.6381,34.8817,34.5618,34.6955,1479533.8887484,0
+XYL.US,D,20140224,000000,34.75,35.5264,34.6133,35.1798,1308420.9793453,0
+XYL.US,D,20140225,000000,35.2193,35.3561,34.5122,34.6034,1030038.6497312,0
+XYL.US,D,20140226,000000,34.7579,35.2116,34.5618,35.0431,1186706.202355,0
+XYL.US,D,20140227,000000,35.0352,35.2383,34.7579,35.1531,642256.49501338,0
+XYL.US,D,20140228,000000,35.0708,35.3026,34.8738,35.1342,974473.44950474,0
+XYL.US,D,20140303,000000,34.9451,35.0352,34.232,34.4647,1576687.4195644,0
+XYL.US,D,20140304,000000,34.8035,34.9995,34.4369,34.6281,1672400.1504834,0
+XYL.US,D,20140305,000000,34.5291,34.7579,34.3449,34.3726,1302734.5147208,0
+XYL.US,D,20140306,000000,34.3726,34.6955,34.1596,34.1943,1705938.3776548,0
+XYL.US,D,20140307,000000,34.4082,34.6756,34.2409,34.5034,1482810.2697332,0
+XYL.US,D,20140310,000000,34.3726,34.4469,33.7754,33.9725,1086842.7157415,0
+XYL.US,D,20140311,000000,33.9259,34.2786,33.6872,33.7932,1511707.0413154,0
+XYL.US,D,20140312,000000,33.5703,33.7654,33.2574,33.3951,1042491.926485,0
+XYL.US,D,20140313,000000,33.4703,33.6595,32.6423,32.8028,1213427.1338688,0
+XYL.US,D,20140314,000000,32.7216,33.1949,32.7216,32.8464,966555.61293076,0
+XYL.US,D,20140317,000000,32.989,33.2297,32.7126,32.8641,1068387.9571469,0
+XYL.US,D,20140318,000000,32.9434,32.9711,32.778,32.8364,1033792.6048934,0
+XYL.US,D,20140319,000000,32.8364,32.9196,32.2749,32.5334,907335.40525746,0
+XYL.US,D,20140320,000000,32.4017,32.6602,32.0352,32.4492,1206804.7046301,0
+XYL.US,D,20140321,000000,32.7126,32.8187,32.3671,32.3928,3248741.2530438,0
+XYL.US,D,20140324,000000,32.5146,32.7879,31.8758,31.8856,1232945.0755687,0
+XYL.US,D,20140325,000000,32.1164,32.8741,32.1164,32.6959,1603213.4846589,0
+XYL.US,D,20140326,000000,32.8275,32.989,31.9807,31.9975,853575.49600194,0
+XYL.US,D,20140327,000000,31.9005,32.0997,31.5539,31.9451,1091893.0879097,0
+XYL.US,D,20140328,000000,31.9897,32.4205,31.9451,32.1422,701479.73169837,0
+XYL.US,D,20140331,000000,32.3373,32.5957,32.2303,32.5146,864091.21494074,0
+XYL.US,D,20140401,000000,32.5591,33.2574,32.4581,33.1672,1551845.4849729,0
+XYL.US,D,20140402,000000,33.1583,33.7308,32.989,33.7219,1507186.746194,0
+XYL.US,D,20140403,000000,33.7457,33.8665,33.2485,33.2742,1766797.2806558,0
+XYL.US,D,20140404,000000,33.4516,33.822,33.2574,33.303,1728956.8472051,0
+XYL.US,D,20140407,000000,33.2297,33.3484,32.1887,32.4809,1546599.236715,0
+XYL.US,D,20140408,000000,32.3471,32.6334,32.1164,32.1799,1645661.0448996,0
+XYL.US,D,20140409,000000,32.3284,33.0623,32.1224,33.0444,910719.82099273,0
+XYL.US,D,20140410,000000,33.1435,33.1435,32.0352,32.062,1776517.379189,0
+XYL.US,D,20140411,000000,32.1164,32.4017,31.3448,31.4449,1450438.2120648,0
+XYL.US,D,20140414,000000,31.6499,31.6687,31.0448,31.3548,1274220.4082829,0
+XYL.US,D,20140415,000000,31.3548,31.4092,30.8011,31.1488,1558699.1287709,0
+XYL.US,D,20140416,000000,31.3815,31.9272,31.1864,31.6856,1239427.1605987,0
+XYL.US,D,20140417,000000,31.7222,31.9005,31.4548,31.5192,1603659.7590489,0
+XYL.US,D,20140421,000000,31.5281,31.7766,31.2716,31.7123,678999.4165594,0
+XYL.US,D,20140422,000000,31.7222,32.0907,31.5894,31.8856,711450.22853184,0
+XYL.US,D,20140423,000000,31.7926,32.053,31.7609,31.857,571374.59230955,0
+XYL.US,D,20140424,000000,32.062,32.3194,31.6311,31.9639,934448.08895056,0
+XYL.US,D,20140425,000000,31.8103,31.8103,31.2716,31.6162,1040571.5330696,0
+XYL.US,D,20140428,000000,31.847,31.9005,31.1864,31.5727,1222234.4902108,0
+XYL.US,D,20140429,000000,33.3861,33.5535,32.2125,32.5334,1655769.8666005,0
+XYL.US,D,20140430,000000,33.1672,33.608,32.7058,33.5634,1977835.5932271,0
+XYL.US,D,20140501,000000,33.505,33.5803,32.7879,32.9979,1378047.8615363,0
+XYL.US,D,20140502,000000,33.0356,33.3574,32.8841,32.9127,869891.77233904,0
+XYL.US,D,20140505,000000,32.7058,33.0523,32.4393,32.8275,591107.59384001,0
+XYL.US,D,20140506,000000,32.778,33.1583,32.6147,32.9711,802151.96443478,0
+XYL.US,D,20140507,000000,33.1949,33.2841,32.7592,33.2297,718027.22259496,0
+XYL.US,D,20140508,000000,34.3726,34.3726,32.9711,33.303,786966.51913094,0
+XYL.US,D,20140509,000000,33.1949,33.2019,32.8097,33.2019,484381.37639338,0
+XYL.US,D,20140512,000000,33.4426,33.9823,33.3128,33.9556,799763.08387701,0
+XYL.US,D,20140513,000000,34.0616,34.2607,33.813,33.8892,879879.43357213,0
+XYL.US,D,20140514,000000,33.8844,33.9457,33.505,33.712,727391.91708918,0
+XYL.US,D,20140515,000000,33.5436,33.6595,33.0722,33.2395,748625.28907987,0
+XYL.US,D,20140516,000000,33.1772,33.2841,32.7216,32.9434,1050630.8809129,0
+XYL.US,D,20140519,000000,32.9186,34.0012,32.8008,33.9566,1049192.1003571,0
+XYL.US,D,20140520,000000,33.8774,33.9933,33.2385,33.402,1132560.5989435,0
+XYL.US,D,20140521,000000,33.4614,34.3478,33.4109,33.8863,2309533.5770479,0
+XYL.US,D,20140522,000000,33.8863,34.235,33.7318,34.0012,1063313.3528851,0
+XYL.US,D,20140523,000000,33.9843,34.6231,33.8327,34.4222,1419773.5073226,0
+XYL.US,D,20140527,000000,34.5479,34.8628,34.431,34.5311,613828.21057355,0
+XYL.US,D,20140528,000000,34.4984,34.6074,34.1705,34.1884,827388.68021733,0
+XYL.US,D,20140529,000000,34.1606,34.2062,32.7028,32.9256,3133776.1237834,0
+XYL.US,D,20140530,000000,32.9008,33.4516,32.9008,33.4198,1868769.9690804,0
+XYL.US,D,20140602,000000,33.496,33.7387,33.2009,33.6268,1307312.3610644,0
+XYL.US,D,20140603,000000,33.4516,33.5347,33.3297,33.3574,1415407.6917977,0
+XYL.US,D,20140604,000000,33.3118,33.4297,32.9959,33.0425,1019765.2517282,0
+XYL.US,D,20140605,000000,33.1068,33.5901,33.0503,33.4793,1319505.1428123,0
+XYL.US,D,20140606,000000,33.3387,33.8684,33.1168,33.823,1591698.1918604,0
+XYL.US,D,20140609,000000,33.7565,34.4984,33.6605,34.1448,1147487.5685825,0
+XYL.US,D,20140610,000000,34.0735,34.2894,33.814,34.1606,905193.89398822,0
+XYL.US,D,20140611,000000,34.0101,34.0269,33.6178,34.0101,848129.33297209,0
+XYL.US,D,20140612,000000,33.8992,34.0834,33.5634,33.8407,2604391.7109483,0
+XYL.US,D,20140613,000000,33.814,34.6231,33.8041,34.5835,1452534.2881586,0
+XYL.US,D,20140616,000000,34.4885,34.7103,34.34,34.4686,970821.47106963,0
+XYL.US,D,20140617,000000,34.33,34.7004,34.1606,34.5657,757394.2779405,0
+XYL.US,D,20140618,000000,34.6806,35.0154,34.2726,34.8708,992450.63392195,0
+XYL.US,D,20140619,000000,34.9412,35.3631,34.5737,35.2452,1111013.2194069,0
+XYL.US,D,20140620,000000,35.3175,35.6949,34.9669,35.5413,1750956.559155,0
+XYL.US,D,20140623,000000,35.5839,35.8018,35.3274,35.6384,1147853.0693273,0
+XYL.US,D,20140624,000000,35.5155,35.8354,35.0678,35.1501,1013414.4238717,0
+XYL.US,D,20140625,000000,35.0055,35.3363,35.0055,35.2729,903818.72267812,0
+XYL.US,D,20140626,000000,34.5835,35.3888,34.5835,35.058,848411.03105984,0
+XYL.US,D,20140627,000000,34.9115,35.2263,34.9115,35.1679,1803920.8480049,0
+XYL.US,D,20140630,000000,35.1402,35.2164,34.8708,35.0154,945791.73775299,0
+XYL.US,D,20140701,000000,35.2353,35.3274,35.0154,35.058,718987.41930267,0
+XYL.US,D,20140702,000000,34.9956,35.1501,34.4509,34.6231,847043.93711427,0
+XYL.US,D,20140703,000000,34.8361,35.0847,34.739,34.9589,483791.72878317,0
+XYL.US,D,20140707,000000,34.7906,34.7906,33.8992,34.0448,1146132.5906838,0
+XYL.US,D,20140708,000000,33.8863,33.9279,33.2475,33.4703,1450789.5774216,0
+XYL.US,D,20140709,000000,33.5535,33.713,33.402,33.6358,770869.34130652,0
+XYL.US,D,20140710,000000,33.1425,33.6268,32.8821,33.3674,809937.5341647,0
+XYL.US,D,20140711,000000,33.3674,33.4426,32.9414,33.2385,1149631.099193,0
+XYL.US,D,20140714,000000,33.402,33.6882,33.2475,33.6178,1067156.1590571,0
+XYL.US,D,20140715,000000,33.609,33.823,33.0801,33.3574,1202161.2296998,0
+XYL.US,D,20140716,000000,33.4703,33.6971,33.1573,33.6793,807987.86030288,0
+XYL.US,D,20140717,000000,33.3951,33.3951,32.8621,32.9108,877209.86459717,0
+XYL.US,D,20140718,000000,32.987,33.5901,32.7849,33.5535,655734.58739111,0
+XYL.US,D,20140721,000000,33.5149,33.8902,33.3861,33.7318,694289.86760205,0
+XYL.US,D,20140722,000000,33.8497,34.0834,33.6515,33.6882,611182.87369217,0
+XYL.US,D,20140723,000000,33.6882,33.823,33.3387,33.4426,587521.24399166,0
+XYL.US,D,20140724,000000,33.5535,33.6178,33.2198,33.3387,658677.77708929,0
+XYL.US,D,20140725,000000,33.1168,33.1662,32.8821,33.0059,1667653.6891554,0
+XYL.US,D,20140728,000000,33.0147,33.0236,32.5562,32.6662,1741532.2940974,0
+XYL.US,D,20140729,000000,33.4872,34.8272,33.3217,33.3297,2509033.3743976,0
+XYL.US,D,20140730,000000,33.5703,33.609,32.6305,32.6394,1845874.679339,0
+XYL.US,D,20140731,000000,32.4551,32.6929,31.5924,31.6182,1334759.2457146,0
+XYL.US,D,20140801,000000,31.5212,31.5657,31.234,31.338,1819328.4208332,0
+XYL.US,D,20140804,000000,31.4023,31.7252,31.1498,31.6251,1302638.5960171,0
+XYL.US,D,20140805,000000,31.4935,32.1847,31.4568,31.9212,1392767.8487094,0
+XYL.US,D,20140806,000000,31.6094,32.1847,31.5836,31.9312,1185007.9364639,0
+XYL.US,D,20140807,000000,32.1649,32.4621,31.9401,32.2878,1841820.852019,0
+XYL.US,D,20140808,000000,32.2699,32.4075,32.067,32.3056,1148629.5059921,0
+XYL.US,D,20140811,000000,32.477,32.9108,32.471,32.7562,792502.54284111,0
+XYL.US,D,20140812,000000,32.7473,33.2108,32.6492,32.7106,840631.51935332,0
+XYL.US,D,20140813,000000,32.8008,32.9603,32.6492,32.9186,617566.01100672,0
+XYL.US,D,20140814,000000,32.9008,33.0425,32.7662,32.8721,382375.36884005,0
+XYL.US,D,20140815,000000,33.0503,33.1939,32.6759,32.9008,759924.51237742,0
+XYL.US,D,20140818,000000,33.1573,33.5149,33.1345,33.505,601869.67239678,0
+XYL.US,D,20140819,000000,33.5347,33.6882,33.4872,33.609,642640.16982824,0
+XYL.US,D,20140820,000000,33.609,34.1606,33.5634,34.0537,1003979.0524379,0
+XYL.US,D,20140821,000000,34.1012,34.1012,33.7664,33.8497,482604.35619824,0
+XYL.US,D,20140822,000000,33.7387,33.8041,33.4703,33.505,645906.45410735,0
+XYL.US,D,20140825,000000,33.6793,33.9379,33.5347,33.8863,449487.16165263,0
+XYL.US,D,20140826,000000,33.9379,34.0834,33.7219,33.7318,351122.02615819,0
+XYL.US,D,20140827,000000,33.7318,33.7318,33.3772,33.5347,362129.45466235,0
+XYL.US,D,20140828,000000,33.4614,33.505,33.2831,33.3861,610583.12937631,0
+XYL.US,D,20140829,000000,33.4793,33.5803,33.1068,33.3861,441131.12805326,0
+XYL.US,D,20140902,000000,33.6001,34.1348,33.4872,34.1012,1038966.1568706,0
+XYL.US,D,20140903,000000,34.1973,34.2814,33.814,33.9091,838222.44538423,0
+XYL.US,D,20140904,000000,33.9476,34.3478,33.8595,33.9379,1188700.3017216,0
+XYL.US,D,20140905,000000,33.8863,33.8863,33.4703,33.8407,589960.6080777,0
+XYL.US,D,20140908,000000,33.7923,33.916,33.6585,33.8665,790297.42232624,0
+XYL.US,D,20140909,000000,33.7645,33.9071,33.5119,33.5971,543972.13316418,0
+XYL.US,D,20140910,000000,33.5971,33.6338,33.2257,33.5506,349972.01138418,0
+XYL.US,D,20140911,000000,33.3911,33.7546,33.3732,33.6338,552457.40459593,0
+XYL.US,D,20140912,000000,33.6505,33.711,33.2792,33.3981,461205.39823484,0
+XYL.US,D,20140915,000000,33.4069,33.5605,33.298,33.4258,449309.45963312,0
+XYL.US,D,20140916,000000,33.3821,33.8477,33.298,33.7209,665177.02651887,0
+XYL.US,D,20140917,000000,33.6675,33.9457,33.4683,33.6248,538609.77279126,0
+XYL.US,D,20140918,000000,33.711,34.0171,33.5506,33.9556,743436.5920442,0
+XYL.US,D,20140919,000000,33.9735,34.1081,33.6952,33.9556,1658557.5670316,0
+XYL.US,D,20140922,000000,33.8972,33.8972,33.3821,33.5605,693482.13114972,0
+XYL.US,D,20140923,000000,33.3911,33.8576,33.2158,33.6149,983441.34346676,0
+XYL.US,D,20140924,000000,33.5506,33.7298,33.3079,33.606,1153177.0622187,0
+XYL.US,D,20140925,000000,33.4069,33.4258,32.7978,32.8206,1178378.4395315,0
+XYL.US,D,20140926,000000,32.8038,32.982,32.6057,32.9048,472735.83609188,0
+XYL.US,D,20140929,000000,32.5423,32.6789,32.4195,32.5869,639470.8139234,0
+XYL.US,D,20140930,000000,32.5235,32.568,31.8044,31.9045,1225707.7569559,0
+XYL.US,D,20141001,000000,31.8708,31.9411,31.1755,31.337,1109068.593898,0
+XYL.US,D,20141002,000000,31.2933,31.5102,30.7358,31.4726,1143799.2420071,0
+XYL.US,D,20141003,000000,31.6707,31.7351,31.3925,31.5291,1360612.8702127,0
+XYL.US,D,20141006,000000,31.6014,32.0303,31.5291,31.9857,1153377.9866613,0
+XYL.US,D,20141007,000000,31.7153,31.7153,30.6941,30.7021,1333757.6525138,0
+XYL.US,D,20141008,000000,30.6298,31.1577,30.2782,31.1319,1193711.2967378,0
+XYL.US,D,20141009,000000,31.0171,31.0864,29.9533,30.0089,742437.01818443,0
+XYL.US,D,20141010,000000,29.9533,30.0186,29.2165,29.2165,1241704.9773943,0
+XYL.US,D,20141013,000000,29.2629,29.5046,28.6589,28.6866,1304843.7165319,0
+XYL.US,D,20141014,000000,29.0996,29.8988,29.055,29.3967,1537371.8574176,0
+XYL.US,D,20141015,000000,28.9738,30.298,28.5885,29.9346,2329593.7118416,0
+XYL.US,D,20141016,000000,29.3442,30.825,29.1907,30.6011,2136966.7420305,0
+XYL.US,D,20141017,000000,30.8605,31.1577,30.3951,30.7546,1566043.4724637,0
+XYL.US,D,20141020,000000,30.6941,30.825,30.1604,30.306,1541025.8551939,0
+XYL.US,D,20141021,000000,30.5556,31.1488,30.4486,31.0239,1461794.9865846,0
+XYL.US,D,20141022,000000,31.0864,31.2033,30.5753,30.6198,1022710.4607675,0
+XYL.US,D,20141023,000000,30.9992,31.7351,30.916,31.5102,1051190.2384061,0
+XYL.US,D,20141024,000000,31.5004,31.7786,31.2508,31.7707,877517.81411963,0
+XYL.US,D,20141027,000000,31.5984,31.8123,31.228,31.5984,1549362.7050525,0
+XYL.US,D,20141028,000000,32.0015,32.9306,31.2567,32.9167,2059030.2710861,0
+XYL.US,D,20141029,000000,32.9761,33.1495,32.0767,32.2185,1012962.0914584,0
+XYL.US,D,20141030,000000,31.9847,32.5244,31.641,32.3076,729738.39148321,0
+XYL.US,D,20141031,000000,32.8781,33.0226,32.5076,32.8047,1286789.7971517,0
+XYL.US,D,20141103,000000,32.7909,32.8681,32.3651,32.5146,865732.9392801,0
+XYL.US,D,20141104,000000,32.4017,32.6632,32.2898,32.4304,768938.85118545,0
+XYL.US,D,20141105,000000,32.7721,32.8879,32.4581,32.8314,912982.49272983,0
+XYL.US,D,20141106,000000,32.8494,33.4892,32.7156,33.4803,1350149.6541433,0
+XYL.US,D,20141107,000000,33.4713,33.611,33.2198,33.4208,741782.75165805,0
+XYL.US,D,20141110,000000,33.498,33.707,33.3861,33.6388,693568.96281834,0
+XYL.US,D,20141111,000000,33.6021,33.717,33.4208,33.6991,592515.07460821,0
+XYL.US,D,20141112,000000,33.5921,33.8882,33.4536,33.8814,845146.76612185,0
+XYL.US,D,20141113,000000,33.7793,33.9526,33.5723,33.7893,1229270.8843812,0
+XYL.US,D,20141114,000000,33.7258,33.9526,33.4713,33.9427,1220774.5065733,0
+XYL.US,D,20141117,000000,33.9229,34.1596,33.7981,34.0408,776786.01081985,0
+XYL.US,D,20141118,000000,34.0239,34.7311,33.8814,34.4776,1006813.197715,0
+XYL.US,D,20141119,000000,34.3013,34.3835,33.507,33.6912,950170.6789952,0
+XYL.US,D,20141120,000000,33.507,33.8714,33.3772,33.7981,676857.90529016,0
+XYL.US,D,20141121,000000,34.2419,34.74,34.0408,34.5162,1142289.7845118,0
+XYL.US,D,20141124,000000,34.5479,34.8005,34.5063,34.6431,713029.35329615,0
+XYL.US,D,20141125,000000,34.74,34.8203,34.3647,34.6341,856425.7960081,0
+XYL.US,D,20141126,000000,34.6074,34.7916,34.3459,34.7737,610564.95530613,0
+XYL.US,D,20141128,000000,34.7014,34.9055,34.4578,34.5904,749648.08536263,0
+XYL.US,D,20141201,000000,34.3835,34.7113,34.1418,34.6816,942134.71096506,0
+XYL.US,D,20141202,000000,34.74,34.9698,34.2617,34.3013,1068722.158104,0
+XYL.US,D,20141203,000000,34.2953,35.1818,34.2953,35.0887,772569.62653868,0
+XYL.US,D,20141204,000000,35.0184,35.0184,34.5737,34.8005,491284.49404912,0
+XYL.US,D,20141205,000000,34.8885,35.0084,34.7014,34.8203,434994.35035666,0
+XYL.US,D,20141208,000000,34.8005,34.9619,34.0497,34.1241,519714.79783008,0
+XYL.US,D,20141209,000000,33.7348,34.4499,33.7348,34.3924,682925.01571773,0
+XYL.US,D,20141210,000000,34.232,34.3013,33.1752,33.2385,867456.44693526,0
+XYL.US,D,20141211,000000,33.3961,33.7893,33.2831,33.3674,649534.20044889,0
+XYL.US,D,20141212,000000,33.0316,33.3861,32.6542,32.6632,800937.33074459,0
+XYL.US,D,20141215,000000,32.7988,33.1415,32.4888,32.6988,805565.66061645,0
+XYL.US,D,20141216,000000,32.5433,33.4307,32.5433,32.7245,790160.10712935,0
+XYL.US,D,20141217,000000,32.6889,33.3861,32.2016,33.302,1376370.7987271,0
+XYL.US,D,20141218,000000,33.9042,34.3745,33.5921,34.3745,774666.71230305,0
+XYL.US,D,20141219,000000,34.5162,34.9145,34.338,34.8203,1700437.6924144,0
+XYL.US,D,20141222,000000,34.952,35.1818,34.7113,34.952,527428.68094985,0
+XYL.US,D,20141223,000000,35.1154,35.3958,34.8807,34.9342,715258.70590459,0
+XYL.US,D,20141224,000000,34.9619,35.2491,34.952,34.9698,336368.71985635,0
+XYL.US,D,20141226,000000,35.0807,35.3234,35.0807,35.1451,276458.90718688,0
+XYL.US,D,20141229,000000,35.1254,35.3412,35.0084,35.062,390433.54962263,0
+XYL.US,D,20141230,000000,35.0273,35.1054,34.6618,34.6717,485085.11677747,0
+XYL.US,D,20141231,000000,34.8718,34.8718,34.3191,34.3459,517455.15510468,0
+XYL.US,D,20150102,000000,34.6431,34.8203,33.8357,34.3557,671780.27201668,0
+XYL.US,D,20150105,000000,33.6912,33.7605,32.1867,32.2185,1518308.267472,0
+XYL.US,D,20150106,000000,32.2105,32.4115,31.6776,32.0293,1481010.027115,0
+XYL.US,D,20150107,000000,32.3651,32.4809,31.8025,32.2809,1151590.8697605,0
+XYL.US,D,20150108,000000,32.4888,32.5601,32.1936,32.5244,910870.26190698,0
+XYL.US,D,20150109,000000,32.5523,32.578,31.8688,31.9134,838979.69830829,0
+XYL.US,D,20150112,000000,31.8876,31.9312,31.021,31.2191,1593596.3725233,0
+XYL.US,D,20150113,000000,31.324,31.743,30.811,31.2913,1263831.9078354,0
+XYL.US,D,20150114,000000,30.714,31.2756,30.6129,31.0914,710106.35700928,0
+XYL.US,D,20150115,000000,31.2468,31.4895,30.8547,30.8744,1080415.1529221,0
+XYL.US,D,20150116,000000,30.714,31.1171,30.6595,31.1002,1003469.1688023,0
+XYL.US,D,20150120,000000,31.2468,31.324,30.714,31.0379,1076441.0895766,0
+XYL.US,D,20150121,000000,30.9022,31.7034,30.9022,31.6697,1018539.5116618,0
+XYL.US,D,20150122,000000,31.8688,32.067,31.544,31.8788,969145.41793105,0
+XYL.US,D,20150123,000000,31.8588,32.048,31.7332,31.7332,662101.56997661,0
+XYL.US,D,20150126,000000,31.6866,31.8025,31.4251,31.7519,766108.74459059,0
+XYL.US,D,20150127,000000,31.2191,31.4984,31.0547,31.342,733099.58479548,0
+XYL.US,D,20150128,000000,31.4895,31.8025,30.828,30.911,859490.14617414,0
+XYL.US,D,20150129,000000,30.8932,31.0131,30.2604,30.819,2171755.9510324,0
+XYL.US,D,20150130,000000,30.6041,31.0379,30.5941,30.7665,1810535.199879,0
+XYL.US,D,20150202,000000,30.9022,31.4072,30.5049,31.342,1722814.0114851,0
+XYL.US,D,20150203,000000,31.6064,32.0104,31.4528,31.9312,1326539.5176416,0
+XYL.US,D,20150204,000000,31.743,31.9134,31.3152,31.4795,1520836.4825678,0
+XYL.US,D,20150205,000000,31.4697,31.9312,31.0477,31.4528,2616205.8662342,0
+XYL.US,D,20150206,000000,31.4349,31.9401,31.3518,31.7519,2201522.0489715,0
+XYL.US,D,20150209,000000,31.6697,32.1867,31.535,31.6776,2026779.3738856,0
+XYL.US,D,20150210,000000,31.7846,31.9758,31.5884,31.9312,1379391.7330589,0
+XYL.US,D,20150211,000000,31.8213,31.9312,31.5984,31.8025,808562.3628546,0
+XYL.US,D,20150212,000000,31.9758,32.1867,31.7232,32.1283,941924.69948746,0
+XYL.US,D,20150213,000000,32.2452,32.7096,32.058,32.6652,1167614.3416336,0
+XYL.US,D,20150217,000000,32.5997,32.6374,32.1877,32.4997,922951.97989274,0
+XYL.US,D,20150218,000000,32.4997,32.7018,32.3284,32.4601,687379.68225234,0
+XYL.US,D,20150219,000000,32.3284,32.581,32.2026,32.2996,1063883.8167545,0
+XYL.US,D,20150220,000000,32.2452,32.7662,32.0392,32.6374,850746.39907764,0
+XYL.US,D,20150223,000000,32.581,32.7186,32.2195,32.4413,1031843.9407022,0
+XYL.US,D,20150224,000000,32.3768,32.6374,32.3373,32.572,806631.87273353,0
+XYL.US,D,20150225,000000,32.5176,32.8621,32.5176,32.6472,870433.96543267,0
+XYL.US,D,20150226,000000,32.6652,32.6652,32.2819,32.4036,1000940.9537065,0
+XYL.US,D,20150227,000000,32.3471,32.563,32.2283,32.3373,732182.80392207,0
+XYL.US,D,20150302,000000,32.2996,32.8354,32.1946,32.7662,908881.21089312,0
+XYL.US,D,20150303,000000,32.6374,32.9533,32.5533,32.7018,901594.41842251,0
+XYL.US,D,20150304,000000,32.5176,32.5176,32.1779,32.3284,1069286.5639501,0
+XYL.US,D,20150305,000000,32.3284,32.5176,32.1045,32.2283,962310.95787375,0
+XYL.US,D,20150306,000000,31.9847,32.2283,31.7509,31.8588,1901109.7172907,0
+XYL.US,D,20150309,000000,31.9134,32.1293,31.8113,31.9312,937806.25325113,0
+XYL.US,D,20150310,000000,31.533,31.6153,31.3211,31.4331,1282568.3645178,0
+XYL.US,D,20150311,000000,31.4509,31.4509,30.9725,31.3211,1059352.415257,0
+XYL.US,D,20150312,000000,31.4062,31.9481,31.235,31.235,900934.09387274,0
+XYL.US,D,20150313,000000,31.849,31.8788,31.1686,31.3488,1571696.6179594,0
+XYL.US,D,20150316,000000,31.5054,31.742,31.331,31.7322,846506.79237347,0
+XYL.US,D,20150317,000000,31.6598,31.6598,31.2636,31.4062,754552.05529885,0
+XYL.US,D,20150318,000000,31.3033,32.6097,31.1231,32.4908,1334895.551241,0
+XYL.US,D,20150319,000000,32.3768,32.3948,32.0194,32.1946,975340.75652043,0
+XYL.US,D,20150320,000000,32.467,32.6472,32.4036,32.5997,1571911.6777899,0
+XYL.US,D,20150323,000000,31.9481,32.2452,31.7926,31.7926,1552040.351392,0
+XYL.US,D,20150324,000000,31.7609,31.9401,31.6054,31.7688,1064871.2745675,0
+XYL.US,D,20150325,000000,31.9045,31.9045,31.4677,31.4677,853463.42256918,0
+XYL.US,D,20150326,000000,31.2893,31.5252,31.2161,31.4062,746378.77207182,0
+XYL.US,D,20150327,000000,31.3488,31.7766,31.2893,31.6776,1189284.9009791,0
+XYL.US,D,20150330,000000,31.7322,32.0777,31.7322,32.0194,768898.46436283,0
+XYL.US,D,20150331,000000,31.9312,31.9312,31.4588,31.7222,872526.00284421,0
+XYL.US,D,20150401,000000,32.1392,32.2729,31.6598,32.0777,1167647.6607622,0
+XYL.US,D,20150402,000000,32.0867,32.6185,31.9847,32.4225,964410.06297925,0
+XYL.US,D,20150406,000000,32.1392,32.8821,32.1392,32.675,860859.25946084,0
+XYL.US,D,20150407,000000,32.6275,32.8008,32.4997,32.675,1011994.8270567,0
+XYL.US,D,20150408,000000,32.572,32.7186,31.7123,31.9312,1812795.8522749,0
+XYL.US,D,20150409,000000,31.8302,31.9134,31.5252,31.6687,1550295.640655,0
+XYL.US,D,20150410,000000,31.8015,31.9847,31.6856,31.8876,1615741.4770346,0
+XYL.US,D,20150413,000000,31.7836,32.0867,31.7766,31.849,732359.49627102,0
+XYL.US,D,20150414,000000,31.7609,32.0293,31.7222,31.8876,861852.77529721,0
+XYL.US,D,20150415,000000,31.9926,32.3571,31.9481,32.1481,1408968.0129315,0
+XYL.US,D,20150416,000000,32.068,32.6374,31.9312,32.4601,1008964.8056899,0
+XYL.US,D,20150417,000000,32.1679,32.1679,31.6687,31.8302,1264242.8437555,0
+XYL.US,D,20150420,000000,32.0867,32.2195,31.9401,32.1214,729847.43590427,0
+XYL.US,D,20150421,000000,32.1779,32.3194,31.7836,32.0293,575500.10623983,0
+XYL.US,D,20150422,000000,32.068,32.1293,31.7836,32.1214,566495.86413745,0
+XYL.US,D,20150423,000000,32.1481,32.7849,32.0392,32.5176,901707.50152584,0
+XYL.US,D,20150424,000000,32.4997,32.581,32.068,32.2729,743953.54337369,0
+XYL.US,D,20150427,000000,32.3671,32.8919,32.3373,32.8821,881282.87565806,0
+XYL.US,D,20150428,000000,32.7275,32.9533,32.5363,32.9434,1007905.6612667,0
+XYL.US,D,20150429,000000,32.7562,33.298,32.7473,33.1792,1884555.1587001,0
+XYL.US,D,20150430,000000,33.1969,33.9516,32.7186,33.5337,2120356.6515589,0
+XYL.US,D,20150501,000000,33.7774,33.806,32.8167,33.6455,1821735.4754611,0
+XYL.US,D,20150504,000000,33.6615,33.7397,33.2702,33.4267,1015744.7435366,0
+XYL.US,D,20150505,000000,33.504,33.9516,33.1287,33.1891,1045329.1007739,0
+XYL.US,D,20150506,000000,33.3079,33.4267,32.8534,33.093,855639.26263764,0
+XYL.US,D,20150507,000000,33.083,33.2524,32.8266,33.2346,702593.39833202,0
+XYL.US,D,20150508,000000,33.6168,33.6615,33.3821,33.4267,1367355.4502485,0
+XYL.US,D,20150511,000000,33.3821,33.6258,33.2792,33.3445,1077456.8181654,0
+XYL.US,D,20150512,000000,33.1098,33.2702,32.8444,33.0533,907140.53883834,0
+XYL.US,D,20150513,000000,33.2069,33.4872,33.1969,33.3267,1040140.4037382,0
+XYL.US,D,20150514,000000,33.4783,33.608,33.3178,33.5991,921577.81825321,0
+XYL.US,D,20150515,000000,33.5891,33.6515,33.2257,33.3634,1013479.0427878,0
+XYL.US,D,20150518,000000,33.3634,33.5624,33.2891,33.5238,683258.20700432,0
+XYL.US,D,20150519,000000,33.5624,33.6455,33.2158,33.3178,696261.75421631,0
+XYL.US,D,20150520,000000,33.3178,33.4693,33.1891,33.3445,588514.75982803,0
+XYL.US,D,20150521,000000,33.2891,33.6981,33.2614,33.6455,1482825.4147917,0
+XYL.US,D,20150522,000000,33.6258,33.6515,33.3357,33.504,637308.09957228,0
+XYL.US,D,20150526,000000,33.3634,33.505,32.979,33.0444,530073.00816067,0
+XYL.US,D,20150527,000000,33.1602,33.2524,32.9098,33.1881,648409.42743902,0
+XYL.US,D,20150528,000000,32.9098,33.4703,32.8801,33.3732,1197269.3758104,0
+XYL.US,D,20150529,000000,33.3732,33.5248,33.1187,33.2524,1402946.3376794,0
+XYL.US,D,20150601,000000,33.3991,33.4267,33.0167,33.2792,838196.19394954,0
+XYL.US,D,20150602,000000,33.2158,33.707,33.1277,33.3634,1109904.6011262,0
+XYL.US,D,20150603,000000,33.4426,33.6822,33.2524,33.609,500493.69927627,0
+XYL.US,D,20150604,000000,33.4169,33.4169,33.0256,33.1187,673482.57658997,0
+XYL.US,D,20150605,000000,32.9256,33.1088,32.8067,33.082,797536.76028027,0
+XYL.US,D,20150608,000000,33.0623,33.1969,32.7998,32.8601,498185.59236373,0
+XYL.US,D,20150609,000000,32.9256,33.092,32.7741,32.8246,321871.86987812,0
+XYL.US,D,20150610,000000,33.0167,33.3178,32.9414,33.2069,713054.59506029,0
+XYL.US,D,20150611,000000,33.2346,33.6368,33.1365,33.5634,797879.03860194,0
+XYL.US,D,20150612,000000,33.4703,33.5535,33.1277,33.2257,487846.56577388,0
+XYL.US,D,20150615,000000,33.0623,33.1277,32.7829,32.8424,633013.97065757,0
+XYL.US,D,20150616,000000,32.9513,33.2435,32.7355,33.1435,824701.94684276,0
+XYL.US,D,20150617,000000,33.2614,33.496,32.9414,33.082,896185.61320359,0
+XYL.US,D,20150618,000000,33.1969,33.7507,33.092,33.5535,925109.64589103,0
+XYL.US,D,20150619,000000,33.4872,33.4872,33.0999,33.1365,1428574.8056413,0
+XYL.US,D,20150622,000000,33.6001,33.707,33.2524,33.6465,1079402.4533449,0
+XYL.US,D,20150623,000000,33.6178,34.2834,33.609,33.915,1905622.9447181,0
+XYL.US,D,20150624,000000,33.8269,33.9546,33.707,33.8714,1166391.6305788,0
+XYL.US,D,20150625,000000,33.8635,33.9546,33.5436,33.609,949084.27346681,0
+XYL.US,D,20150626,000000,33.6724,33.808,33.5347,33.5901,3302215.4255294,0
+XYL.US,D,20150629,000000,33.3732,33.4169,32.9613,32.9701,1086000.6504899,0
+XYL.US,D,20150630,000000,33.4336,33.9626,33.2158,33.707,2274707.0102351,0
+XYL.US,D,20150701,000000,33.9349,33.9349,33.3634,33.4703,1301771.2890014,0
+XYL.US,D,20150702,000000,33.5436,33.6525,33.2069,33.3991,767954.42238417,0
+XYL.US,D,20150706,000000,33.0356,33.1782,32.7741,32.9613,1032552.7294391,0
+XYL.US,D,20150707,000000,32.9513,33.1088,32.3908,33.082,949084.27346681,0
+XYL.US,D,20150708,000000,32.8246,32.979,32.2412,32.3432,722975.61803606,0
+XYL.US,D,20150709,000000,32.7453,32.9613,32.3155,32.3155,735180.5158308,0
+XYL.US,D,20150710,000000,32.6542,32.6889,32.1442,32.1827,1837127.9032309,0
+XYL.US,D,20150713,000000,32.464,32.8147,32.2956,32.7929,1012100.8424661,0
+XYL.US,D,20150714,000000,32.7741,33.3821,32.5066,33.1782,2088752.9531908,0
+XYL.US,D,20150715,000000,33.1525,33.2614,32.6443,32.6889,673372.52249834,0
+XYL.US,D,20150716,000000,32.9513,33.082,32.5523,32.7552,617947.66648045,0
+XYL.US,D,20150717,000000,32.6632,32.7642,32.4571,32.5601,566150.55680409,0
+XYL.US,D,20150720,000000,32.569,32.672,32.472,32.5244,611790.69537255,0
+XYL.US,D,20150721,000000,32.464,32.472,31.9075,31.9965,1045965.1932301,0
+XYL.US,D,20150722,000000,31.8243,32.0055,31.6964,31.8054,1065214.5625597,0
+XYL.US,D,20150723,000000,31.7956,31.9431,31.4349,31.5271,1237215.9820604,0
+XYL.US,D,20150724,000000,31.4697,31.536,31.3597,31.4895,1233699.2994812,0
+XYL.US,D,20150727,000000,31.2073,31.3597,31.1438,31.2826,1503026.9034645,0
+XYL.US,D,20150728,000000,31.4251,31.7707,31.3697,31.6241,1539644.6258603,0
+XYL.US,D,20150729,000000,31.6084,32.1164,31.4895,32.0342,974596.62931372,0
+XYL.US,D,20150730,000000,31.744,32.4284,31.5807,32.0243,1131968.9319921,0
+XYL.US,D,20150731,000000,32.063,32.2412,31.226,31.3983,1256462.3223784,0
+XYL.US,D,20150803,000000,31.3697,31.3697,30.5506,30.7793,1214882.0691535,0
+XYL.US,D,20150804,000000,30.805,31.0794,30.6071,30.6813,1147255.3443525,0
+XYL.US,D,20150805,000000,30.8982,31.1894,30.5971,30.815,1404050.917278,0
+XYL.US,D,20150806,000000,30.8695,31.0339,30.5229,30.6258,1658340.48786,0
+XYL.US,D,20150807,000000,30.5881,30.7883,30.3534,30.4624,976134.35758485,0
+XYL.US,D,20150810,000000,30.7526,31.0606,30.6625,31.0002,1282635.0027751,0
+XYL.US,D,20150811,000000,30.6625,30.7526,30.4426,30.5327,1208958.3319462,0
+XYL.US,D,20150812,000000,30.3,30.6813,30.1702,30.6071,1078743.1384657,0
+XYL.US,D,20150813,000000,30.5704,30.6625,30.3891,30.4525,1504896.8133516,0
+XYL.US,D,20150814,000000,30.5704,30.7011,30.2604,30.6457,1313981.235149,0
+XYL.US,D,20150817,000000,30.5069,30.7268,30.308,30.709,1163201.0715922,0
+XYL.US,D,20150818,000000,30.718,30.7338,30.3534,30.3802,1095239.1361635,0
+XYL.US,D,20150819,000000,30.2148,30.3347,29.9424,30.1425,762455.75648492,0
+XYL.US,D,20150820,000000,29.8621,30.1148,29.6879,29.6978,1151657.5080177,0
+XYL.US,D,20150821,000000,29.4324,29.6265,29.1422,29.162,1688223.7075846,0
+XYL.US,D,20150824,000000,27.6694,29.0263,27.1881,28.1042,2726351.837886,0
+XYL.US,D,20150825,000000,29.0343,29.0787,27.6694,27.6981,2442981.7356788,0
+XYL.US,D,20150826,000000,28.1894,28.5885,27.9874,28.535,2672716.1181099,0
+XYL.US,D,20150827,000000,28.8867,29.4611,28.744,29.4324,1866384.1175344,0
+XYL.US,D,20150828,000000,29.3155,29.8157,29.2432,29.7345,2060927.4420785,0
+XYL.US,D,20150831,000000,29.6166,29.8444,29.2689,29.6364,1130926.9519686,0
+XYL.US,D,20150901,000000,29.0055,29.2512,28.2943,28.4281,1065665.8853025,0
+XYL.US,D,20150902,000000,28.8579,29.059,28.4935,28.6559,2094869.5374761,0
+XYL.US,D,20150903,000000,29.059,29.78,29.059,29.5423,2114689.3706753,0
+XYL.US,D,20150904,000000,29.1234,29.4413,28.9114,28.9292,1863932.6374015,0
+XYL.US,D,20150908,000000,29.4611,29.7176,29.3344,29.6265,1530937.2269043,0
+XYL.US,D,20150909,000000,29.9722,30.0376,29.2689,29.3244,1464361.5691619,0
+XYL.US,D,20150910,000000,29.2135,29.6077,29.067,29.3432,1531765.1567679,0
+XYL.US,D,20150911,000000,29.261,29.6721,29.1234,29.6721,1603204.3976238,0
+XYL.US,D,20150914,000000,29.6364,29.6632,29.2422,29.4234,1377964.0588793,0
+XYL.US,D,20150915,000000,29.579,30.2535,29.4324,30.1632,2048879.0432215,0
+XYL.US,D,20150916,000000,30.1355,30.5376,30.1009,30.4753,1192908.6086384,0
+XYL.US,D,20150917,000000,30.4277,30.6485,30.1178,30.2078,1600309.6721128,0
+XYL.US,D,20150918,000000,29.7355,29.8444,29.3788,29.4511,1656424.1331268,0
+XYL.US,D,20150921,000000,29.6364,30.1355,29.3432,29.7999,2086874.9659391,0
+XYL.US,D,20150922,000000,29.37,29.6799,29.2332,29.5888,1460418.805604,0
+XYL.US,D,20150923,000000,29.6532,29.8256,29.0055,29.0243,1147136.2032259,0
+XYL.US,D,20150924,000000,28.8579,29.89,28.5559,29.6988,2522468.0509411,0
+XYL.US,D,20150925,000000,29.8167,29.9346,29.5156,29.6532,2286716.03194,0
+XYL.US,D,20150928,000000,29.2779,29.47,29.1779,29.2877,2325713.5478586,0
+XYL.US,D,20150929,000000,29.4135,29.6265,29.1234,29.2135,1471697.8354902,0
+XYL.US,D,20150930,000000,29.4234,30.091,29.2512,30.0009,1870828.6873633,0
+XYL.US,D,20151001,000000,30.0286,30.3207,29.6166,29.8544,1640986.2701817,0
+XYL.US,D,20151002,000000,29.4511,30.6308,29.37,30.6021,1588973.0910043,0
+XYL.US,D,20151005,000000,30.6674,30.9032,30.4663,30.6485,2602674.2613165,0
+XYL.US,D,20151006,000000,30.6021,30.9032,30.4663,30.4912,1838746.4051473,0
+XYL.US,D,20151007,000000,30.6774,31.224,30.4852,31.0854,1828892.0204288,0
+XYL.US,D,20151008,000000,30.9972,32.1847,30.9408,31.953,1938172.7044059,0
+XYL.US,D,20151009,000000,32.0362,32.2809,31.6964,31.8638,2131113.6817628,0
+XYL.US,D,20151012,000000,31.8253,31.9262,31.6084,31.6331,1098499.3624192,0
+XYL.US,D,20151013,000000,31.3488,31.8253,31.2528,31.3488,1979347.0700636,0
+XYL.US,D,20151014,000000,31.3133,31.5063,30.8843,30.9319,1560283.301888,0
+XYL.US,D,20151015,000000,30.9972,31.7966,30.7486,31.7252,2090705.6560644,0
+XYL.US,D,20151016,000000,31.6786,31.7539,31.0577,31.7252,2326243.6249055,0
+XYL.US,D,20151019,000000,31.5162,31.6618,31.2626,31.6331,1420820.535699,0
+XYL.US,D,20151020,000000,31.5627,32.1264,31.4242,31.854,1112634.750335,0
+XYL.US,D,20151021,000000,31.9362,32.1847,31.6331,31.7054,1530172.9062862,0
+XYL.US,D,20151022,000000,31.8351,32.7206,31.8351,32.5274,1549551.5134482,0
+XYL.US,D,20151023,000000,32.7879,33.0791,32.6582,33.0493,1669347.9163642,0
+XYL.US,D,20151026,000000,33.0039,33.1573,32.5463,32.7968,1467974.1704449,0
+XYL.US,D,20151027,000000,32.4828,32.8384,32.2175,32.7404,2535830.0312038,0
+XYL.US,D,20151028,000000,32.8474,33.4248,32.6007,33.2227,1705260.8887054,0
+XYL.US,D,20151029,000000,32.7116,33.5526,32.7116,33.1851,1938172.7044059,0
+XYL.US,D,20151030,000000,33.3426,33.5891,32.9385,33.2505,2042308.1071817,0
+XYL.US,D,20151102,000000,33.3257,33.7536,33.1662,33.6011,1062548.0225964,0
+XYL.US,D,20151103,000000,33.6011,33.8387,33.3723,33.5356,1809492.2101849,0
+XYL.US,D,20151104,000000,33.5545,33.8299,33.4336,33.6011,1100175.4155577,0
+XYL.US,D,20151105,000000,33.5545,33.8655,33.2881,33.7288,970138.93376741,0
+XYL.US,D,20151106,000000,33.61,33.8477,33.3624,33.8477,920287.45927061,0
+XYL.US,D,20151109,000000,33.7288,33.8477,33.2881,33.4169,987758.69480447,0
+XYL.US,D,20151110,000000,33.3168,33.8566,33.2237,33.8566,1046711.339778,0
+XYL.US,D,20151111,000000,33.9199,34.1596,33.8566,33.8902,851678.32500952,0
+XYL.US,D,20151112,000000,33.4882,33.6942,32.7771,32.8187,1682089.9588997,0
+XYL.US,D,20151113,000000,32.8374,33.2514,32.7106,32.9048,1023587.8644888,0
+XYL.US,D,20151116,000000,32.8187,33.6378,32.7681,33.5545,1601153.7567055,0
+XYL.US,D,20151117,000000,33.61,34.0478,33.4267,33.9199,1745790.0748717,0
+XYL.US,D,20151118,000000,34.0566,34.3775,33.9299,34.34,1936350.2490353,0
+XYL.US,D,20151119,000000,34.3023,34.6231,34.0042,34.537,1240979.0242578,0
+XYL.US,D,20151120,000000,34.6806,34.8401,34.33,34.3775,1419428.1999892,0
+XYL.US,D,20151123,000000,34.4349,34.7004,34.2894,34.4262,949849.6037554,0
+XYL.US,D,20151124,000000,34.1596,34.4825,34.0121,34.3587,1138772.0922619,0
+XYL.US,D,20151125,000000,34.3687,34.7103,34.2716,34.5281,999481.97973951,0
+XYL.US,D,20151127,000000,34.4062,34.4924,34.1775,34.4548,560771.03203155,0
+XYL.US,D,20151130,000000,34.4548,34.5707,34.1508,34.2131,1603662.7880605,0
+XYL.US,D,20151201,000000,34.2627,34.6143,34.2131,34.5112,825575.31188185,0
+XYL.US,D,20151202,000000,34.33,34.4548,33.8011,33.8744,672651.61771463,0
+XYL.US,D,20151203,000000,33.9586,34.0953,33.3981,33.6842,802040.90067258,0
+XYL.US,D,20151204,000000,33.7199,34.5538,33.7199,34.5212,1360528.0578851,0
+XYL.US,D,20151207,000000,34.3023,34.4349,33.7199,33.8387,696789.81192202,0
+XYL.US,D,20151208,000000,33.4336,33.6011,33.1861,33.2604,856766.05498865,0
+XYL.US,D,20151209,000000,33.098,33.7367,32.9375,33.2415,1259412.5797705,0
+XYL.US,D,20151210,000000,33.1335,33.8902,33.1335,33.6475,1296497.7796382,0
+XYL.US,D,20151211,000000,33.1861,33.71,33.1257,33.2049,1635839.9793097,0
+XYL.US,D,20151214,000000,33.2514,33.6188,33.1762,33.5911,1466366.7749048,0
+XYL.US,D,20151215,000000,33.821,33.9873,33.6011,33.6475,1515635.6694854,0
+XYL.US,D,20151216,000000,33.8566,34.5014,33.7367,34.34,1338385.9823856,0
+XYL.US,D,20151217,000000,34.3023,34.5014,33.4169,33.4267,1285481.2640989,0
+XYL.US,D,20151218,000000,33.2415,33.2881,32.8275,32.8554,2152868.0437653,0
+XYL.US,D,20151221,000000,33.1257,33.2881,32.8948,33.1335,722423.32823678,0
+XYL.US,D,20151222,000000,33.2881,33.4882,33.0316,33.4614,878278.09605539,0
+XYL.US,D,20151223,000000,33.6744,34.1775,33.61,34.0398,727984.59371108,0
+XYL.US,D,20151224,000000,33.9962,34.1596,33.8844,33.9873,320910.66349984,0
+XYL.US,D,20151228,000000,33.8902,33.9101,33.6238,33.8655,687263.57013733,0
+XYL.US,D,20151229,000000,34.1041,34.34,33.9002,34.0121,851367.34647537,0
+XYL.US,D,20151230,000000,34.0121,34.1231,33.7823,33.8011,479432.98095228,0
+XYL.US,D,20151231,000000,33.6188,33.7734,33.4169,33.4614,692793.5358241,0
+XYL.US,D,20160104,000000,32.9286,33.1762,32.6384,33.0791,1476307.9912919,0
+XYL.US,D,20160105,000000,33.0593,33.1861,32.5523,33.0692,1172971.6536537,0
+XYL.US,D,20160106,000000,33.3981,33.5644,32.2878,32.6572,2035446.3860192,0
+XYL.US,D,20160107,000000,32.2412,32.3343,31.6192,31.8113,1696581.7605251,0
+XYL.US,D,20160108,000000,31.9668,32.1154,31.4271,31.5092,1605067.239817,0
+XYL.US,D,20160111,000000,31.6371,31.6926,30.8853,31.2449,930380.12624249,0
+XYL.US,D,20160112,000000,31.4915,31.6747,31.0418,31.4182,851862.08505243,0
+XYL.US,D,20160113,000000,31.5291,31.6371,30.5456,30.6021,1340045.8807952,0
+XYL.US,D,20160114,000000,30.713,30.9616,30.3564,30.7753,1617010.6329353,0
+XYL.US,D,20160115,000000,30.0069,30.3465,29.8959,30.2346,1374705.8519647,0
+XYL.US,D,20160119,000000,30.6862,30.7397,29.8959,30.2158,1165496.0527873,0
+XYL.US,D,20160120,000000,29.7414,30.3465,29.0343,30.0703,1624366.0830043,0
+XYL.US,D,20160121,000000,30.2247,30.7753,29.9316,30.4654,1575260.7550554,0
+XYL.US,D,20160122,000000,30.9795,31.2826,30.6862,31.1983,902665.67889242,0
+XYL.US,D,20160125,000000,31.0874,31.1607,30.7228,30.9329,1236857.5490097,0
+XYL.US,D,20160126,000000,31.1607,31.7836,30.9795,31.6747,2008316.5379265,0
+XYL.US,D,20160127,000000,31.6658,32.8751,31.5192,31.9847,2168014.1119171,0
+XYL.US,D,20160128,000000,32.2956,32.4195,31.849,32.0421,1661704.7101839,0
+XYL.US,D,20160129,000000,32.2135,32.9573,32.1322,32.9573,1992893.8200398,0
+XYL.US,D,20160201,000000,32.675,32.9375,32.1887,32.6572,1384409.795769,0
+XYL.US,D,20160202,000000,32.161,32.2135,31.6926,31.9579,1370165.3634321,0
+XYL.US,D,20160203,000000,32.3631,32.8651,31.8203,32.7018,2123229.1643174,0
+XYL.US,D,20160204,000000,33.0593,34.9085,32.5166,33.9962,4335398.1894013,0
+XYL.US,D,20160205,000000,33.9774,34.34,33.2326,33.61,2616715.7498697,0
+XYL.US,D,20160208,000000,33.2049,33.4516,32.7959,33.2049,2406718.4076513,0
+XYL.US,D,20160209,000000,32.9761,33.9626,32.8057,33.6545,2237224.0001646,0
+XYL.US,D,20160210,000000,33.7734,33.9873,33.3624,33.3981,1715682.7082816,0
+XYL.US,D,20160211,000000,32.9147,33.4376,32.4898,33.1959,1909232.5169895,0
+XYL.US,D,20160212,000000,33.61,34.1041,33.4376,33.9586,1724632.4281735,0
+XYL.US,D,20160216,000000,34.4132,34.5182,33.7774,34.0616,2329175.7082274,0
+XYL.US,D,20160217,000000,34.3657,34.843,34.1191,34.6688,2410563.2331644,0
+XYL.US,D,20160218,000000,34.745,34.8827,34.3003,34.5519,1495021.2255513,0
+XYL.US,D,20160219,000000,34.327,34.327,33.5288,34.0914,5478086.7937865,0
+XYL.US,D,20160222,000000,34.4895,34.8648,34.3984,34.6489,1629729.4530478,0
+XYL.US,D,20160223,000000,34.5351,34.741,34.2766,34.3557,1242647.0000318,0
+XYL.US,D,20160224,000000,34.0616,34.5271,33.9051,34.4994,1477704.3656839,0
+XYL.US,D,20160225,000000,34.5875,34.6411,34.3459,34.5787,1633741.8838748,0
+XYL.US,D,20160226,000000,34.738,34.847,34.5598,34.7282,1987975.7147157,0
+XYL.US,D,20160229,000000,34.7727,34.8569,34.4419,34.4419,1332568.2605877,0
+XYL.US,D,20160301,000000,34.7183,35.0224,34.4796,34.9262,1554644.2917802,0
+XYL.US,D,20160302,000000,34.7916,35.0224,34.6034,35.0124,2019573.3550603,0
+XYL.US,D,20160303,000000,35.0224,35.1421,34.8569,35.1421,1269249.8000894,0
+XYL.US,D,20160304,000000,35.0481,35.2828,34.9738,35.1867,1624038.9497412,0
+XYL.US,D,20160307,000000,35.0668,35.4927,35.0668,35.4927,1461731.377339,0
+XYL.US,D,20160308,000000,35.2966,35.475,34.8391,34.8995,1208771.5428916,0
+XYL.US,D,20160309,000000,35.057,35.1808,34.8738,35.1224,1584137.7786665,0
+XYL.US,D,20160310,000000,34.9926,35.2392,34.5954,34.9075,1120483.9293105,0
+XYL.US,D,20160311,000000,35.1709,35.4275,34.9837,35.3988,1837396.4756013,0
+XYL.US,D,20160314,000000,35.1798,35.3988,35.0401,35.0481,1302740.5727442,0
+XYL.US,D,20160315,000000,34.7183,35.2046,34.5954,35.1124,1420579.2244338,0
+XYL.US,D,20160316,000000,34.946,35.7226,34.6984,35.5611,1511882.7239937,0
+XYL.US,D,20160317,000000,35.6642,36.0979,35.5889,35.9118,1577472.9432642,0
+XYL.US,D,20160318,000000,35.8938,36.507,35.8741,36.3377,3127489.9148431,0
+XYL.US,D,20160321,000000,35.9593,36.3287,35.8562,36.2911,1468326.5454722,0
+XYL.US,D,20160322,000000,36.0543,36.4396,35.9979,36.2732,992982.73030993,0
+XYL.US,D,20160323,000000,36.0979,36.3931,35.8384,36.2445,1363518.7020999,0
+XYL.US,D,20160324,000000,35.9395,36.6605,35.9118,36.6605,1940519.1788,0
+XYL.US,D,20160328,000000,36.6605,36.8061,36.5119,36.7317,1064612.7989028,0
+XYL.US,D,20160329,000000,36.7516,37.4309,36.6972,37.4132,1576925.7018178,0
+XYL.US,D,20160330,000000,37.747,37.9332,37.4875,37.7817,1504439.4325855,0
+XYL.US,D,20160331,000000,37.7559,37.8014,37.3954,37.6538,1842506.4183329,0
+XYL.US,D,20160401,000000,37.4132,38.0481,37.2607,37.9757,1406749.7666993,0
+XYL.US,D,20160404,000000,37.849,37.8915,37.3874,37.5429,1337836.721598,0
+XYL.US,D,20160405,000000,37.9382,38.1639,37.4509,37.7559,1534301.4492282,0
+XYL.US,D,20160406,000000,37.7817,37.9282,37.3201,37.9202,1296503.8376617,0
+XYL.US,D,20160407,000000,37.737,37.747,37.3775,37.644,1231536.58513,0
+XYL.US,D,20160408,000000,38.0144,38.2263,37.747,37.948,997312.19769443,0
+XYL.US,D,20160411,000000,37.8569,38.1966,37.5261,37.9579,1537092.178671,0
+XYL.US,D,20160412,000000,38.0857,38.6027,38.0302,38.3442,1361600.3280256,0
+XYL.US,D,20160413,000000,38.4353,38.576,38.2432,38.5194,1195922.4752761,0
+XYL.US,D,20160414,000000,38.6839,38.8879,38.4175,38.6572,1222404.1148659,0
+XYL.US,D,20160415,000000,38.6572,38.9424,38.3888,38.9235,1322152.4990349,0
+XYL.US,D,20160418,000000,38.8958,39.2663,38.6939,39.2296,1449543.6439439,0
+XYL.US,D,20160419,000000,39.3554,39.5505,39.1832,39.3198,956643.67699008,0
+XYL.US,D,20160420,000000,39.3198,39.4118,38.8126,38.8225,1125686.7617342,0
+XYL.US,D,20160421,000000,38.8225,38.8701,38.4075,38.5194,1529421.7113855,0
+XYL.US,D,20160422,000000,38.6314,39.1177,38.5057,39.089,2057474.3687448,0
+XYL.US,D,20160425,000000,38.9325,39.1365,38.6839,38.8602,1195488.316933,0
+XYL.US,D,20160426,000000,39.0979,39.6248,39.0524,39.4584,2111193.8911778,0
+XYL.US,D,20160427,000000,39.4396,39.606,39.1742,39.493,1175117.2036052,0
+XYL.US,D,20160428,000000,39.2009,39.3365,38.6849,38.8225,1232948.1045805,0
+XYL.US,D,20160429,000000,38.8126,38.8126,38.3432,38.462,1950141.3392884,0
+XYL.US,D,20160502,000000,38.5294,39.1079,38.5007,38.8958,1876699.9217012,0
+XYL.US,D,20160503,000000,38.5938,38.9157,37.849,38.5561,1926374.703849,0
+XYL.US,D,20160504,000000,38.4442,38.4442,37.7004,37.9757,1549376.8404404,0
+XYL.US,D,20160505,000000,38.2996,38.4522,37.9757,38.2353,1803943.0607574,0
+XYL.US,D,20160506,000000,38.1431,38.6126,37.9757,38.5661,1219168.1207036,0
+XYL.US,D,20160509,000000,38.5097,38.5097,38.2163,38.2996,592079.90659451,0
+XYL.US,D,20160510,000000,38.3986,39.1642,38.3601,39.1553,1345392.086439,0
+XYL.US,D,20160511,000000,39.1832,39.5782,39.1553,39.4763,1559849.1435449,0
+XYL.US,D,20160512,000000,39.5882,39.8397,39.2831,39.8061,1243109.4291508,0
+XYL.US,D,20160513,000000,39.7971,39.9646,39.4842,39.7259,1539384.1308545,0
+XYL.US,D,20160516,000000,39.815,40.218,39.7862,39.9813,1140747.0078879,0
+XYL.US,D,20160517,000000,39.8923,40.3864,39.7872,40.028,1824622.1236077,0
+XYL.US,D,20160518,000000,39.8536,40.1972,39.606,39.8248,1565237.7553525,0
+XYL.US,D,20160519,000000,39.493,39.707,39.3198,39.6525,977418.65854405,0
+XYL.US,D,20160520,000000,39.911,40.2934,39.7604,40.0556,1841488.6704029,0
+XYL.US,D,20160523,000000,40.0507,40.2647,39.7911,40.1933,772205.13546456,0
+XYL.US,D,20160524,000000,40.2993,41.1144,40.2022,41.0778,1462564.3555555,0
+XYL.US,D,20160525,000000,41.3442,41.4482,41.0975,41.3155,1450728.9971876,0
+XYL.US,D,20160526,000000,41.4105,41.5749,41.1788,41.3342,825566.22484675,0
+XYL.US,D,20160527,000000,41.3342,41.4382,41.0926,41.1788,1235762.0564463,0
+XYL.US,D,20160531,000000,41.2987,41.3928,41.0223,41.262,1359359.869041,0
+XYL.US,D,20160601,000000,40.9509,41.4105,40.847,41.4105,1077859.676721,0
+XYL.US,D,20160602,000000,41.3155,41.772,41.2798,41.772,1090001.9749407,0
+XYL.US,D,20160603,000000,41.772,42.0771,41.5481,42.0187,1383726.2487962,0
+XYL.US,D,20160606,000000,42.1029,42.3068,41.9265,42.2128,1084767.8427296,0
+XYL.US,D,20160607,000000,42.2226,42.5704,42.1653,42.4802,778328.78744381,0
+XYL.US,D,20160608,000000,42.5921,43.0427,42.5465,42.9249,1343820.0293687,0
+XYL.US,D,20160609,000000,42.6396,42.917,41.7136,42.7754,1346135.2039751,0
+XYL.US,D,20160610,000000,42.5367,42.6109,42.3248,42.4257,1084566.918287,0
+XYL.US,D,20160613,000000,42.2316,42.3911,42.0474,42.1939,1488582.5563556,0
+XYL.US,D,20160614,000000,42.0374,42.2316,41.9454,42.1752,1431579.585244,0
+XYL.US,D,20160615,000000,42.3248,42.4713,42.085,42.1206,1364244.6552364,0
+XYL.US,D,20160616,000000,41.9929,42.0374,41.5511,41.9177,1818104.7001079,0
+XYL.US,D,20160617,000000,42.0008,42.3168,41.9077,42.0672,1877109.8479508,0
+XYL.US,D,20160620,000000,42.5921,43.118,42.4534,42.5921,1280875.1469796,0
+XYL.US,D,20160621,000000,42.6209,42.7853,42.4347,42.49,924830.97681498,0
+XYL.US,D,20160622,000000,42.6109,42.7119,42.399,42.4158,973253.76746172,0
+XYL.US,D,20160623,000000,42.8625,42.9447,42.6307,42.8228,676367.20539537,0
+XYL.US,D,20160624,000000,41.161,41.8622,40.7727,40.7817,3120835.1761464,0
+XYL.US,D,20160627,000000,40.3666,40.4776,39.2931,39.4703,1819230.4827884,0
+XYL.US,D,20160628,000000,39.9239,40.0428,39.5624,39.7824,1728395.4703707,0
+XYL.US,D,20160629,000000,40.2457,40.3914,40.1062,40.328,1174455.8693848,0
+XYL.US,D,20160630,000000,40.4875,41.2887,40.4776,41.254,1899780.9908266,0
+XYL.US,D,20160701,000000,41.262,41.4769,41.1778,41.4581,1296283.7294784,0
+XYL.US,D,20160705,000000,41.3828,41.5234,41.1966,41.4284,1644413.0920806,0
+XYL.US,D,20160706,000000,41.3442,42.1127,41.0579,42.1127,1609441.1327064,0
+XYL.US,D,20160707,000000,42.2316,42.3623,41.8355,42.1573,1622849.5578151,0
+XYL.US,D,20160708,000000,42.5,42.9636,42.4347,42.8793,1200392.2868692,0
+XYL.US,D,20160711,000000,43.1646,43.5538,43.1646,43.4152,1273382.3817137,0
+XYL.US,D,20160712,000000,43.6915,44.1917,43.5172,43.535,1354797.1677559,0
+XYL.US,D,20160713,000000,43.5538,44.0233,43.3329,43.4429,1005242.1503152,0
+XYL.US,D,20160714,000000,43.8124,43.9153,43.2676,43.2676,1303158.5763583,0
+XYL.US,D,20160715,000000,43.4152,43.4904,43.2844,43.4706,1138128.9321118,0
+XYL.US,D,20160718,000000,43.4904,43.6727,43.2844,43.4152,647030.21744666,0
+XYL.US,D,20160719,000000,43.3854,43.6598,43.2587,43.5895,1066685.6525735,0
+XYL.US,D,20160720,000000,43.4904,43.7667,43.3508,43.6072,693828.44815365,0
+XYL.US,D,20160721,000000,43.5895,43.7113,43.018,43.1844,742616.73954508,0
+XYL.US,D,20160722,000000,43.1556,43.4855,43.0715,43.3854,825932.735262,0
+XYL.US,D,20160725,000000,43.3231,43.4053,43.0625,43.2844,497038.60660142,0
+XYL.US,D,20160726,000000,43.3686,44.159,43.2934,44.1441,1170349.5391953,0
+XYL.US,D,20160727,000000,44.1352,44.3659,43.9233,44.1441,586715.52688046,0
+XYL.US,D,20160728,000000,44.0788,44.3966,43.9777,44.249,682661.49170016,0
+XYL.US,D,20160729,000000,44.0876,44.3105,43.8589,44.1728,737823.83337105,0
+XYL.US,D,20160801,000000,44.2758,44.2927,43.8956,44.1728,1352754.604202,0
+XYL.US,D,20160802,000000,43.3131,43.3131,42.2514,42.8793,2085043.4235335,0
+XYL.US,D,20160803,000000,42.8714,42.8714,42.4763,42.7119,1078397.8311323,0
+XYL.US,D,20160804,000000,42.7387,43.7014,42.7387,43.3508,964722.05118396,0
+XYL.US,D,20160805,000000,43.4607,43.749,43.3953,43.749,670720.117923,0
+XYL.US,D,20160808,000000,43.7113,44.0421,43.4706,43.8776,756869.24924647,0
+XYL.US,D,20160809,000000,43.9777,44.3204,43.7747,44.2837,680706.76948552,0
+XYL.US,D,20160810,000000,44.2927,44.3659,44.1154,44.249,699255.42744276,0
+XYL.US,D,20160811,000000,44.3472,45.0969,44.3472,44.8472,959321.32332955,0
+XYL.US,D,20160812,000000,44.7908,44.985,44.5521,44.764,1325038.1375109,0
+XYL.US,D,20160815,000000,45.4574,46.6637,45.4574,46.4914,1968250.7905497,0
+XYL.US,D,20160816,000000,46.4736,46.6399,46.0764,46.3815,2111165.6204019,0
+XYL.US,D,20160817,000000,46.1953,46.63,45.7911,46.5092,975572.98075048,0
+XYL.US,D,20160818,000000,46.5459,46.6637,46.3993,46.6013,860009.11684476,0
+XYL.US,D,20160819,000000,46.5182,47.0094,46.3061,46.9341,1070864.6790438,0
+XYL.US,D,20160822,000000,47.4442,47.8492,47.0153,47.1679,1791395.884641,0
+XYL.US,D,20160823,000000,47.2401,47.4541,47.0015,47.0272,1221528.7304856,0
+XYL.US,D,20160824,000000,46.9341,47.0718,46.7499,46.8044,710390.07443816,0
+XYL.US,D,20160825,000000,46.743,46.7767,46.5736,46.7341,764652.79963527,0
+XYL.US,D,20160826,000000,46.944,47.3313,46.6062,46.8143,718773.3691428,0
+XYL.US,D,20160829,000000,47.1639,47.4313,46.9787,47.2461,1079593.2810818,0
+XYL.US,D,20160830,000000,47.3194,47.3759,47.1639,47.2371,794204.8474144,0
+XYL.US,D,20160831,000000,47.2184,47.3244,46.9312,47.1352,926844.25992242,0
+XYL.US,D,20160901,000000,47.05,47.3382,46.3845,46.7192,1227360.5876714,0
+XYL.US,D,20160902,000000,47.0411,47.4699,46.8281,47.1897,1008495.308877,0
+XYL.US,D,20160906,000000,47.3481,47.7116,46.8459,47.2371,854691.18197672,0
+XYL.US,D,20160907,000000,47.05,47.3095,46.939,47.2094,1329303.9956497,0
+XYL.US,D,20160908,000000,47.2184,47.4778,47.1065,47.3095,759514.58612787,0
+XYL.US,D,20160909,000000,46.8648,46.8648,45.086,45.086,1562261.2465257,0
+XYL.US,D,20160912,000000,44.7532,46.2071,44.4828,46.1626,2136849.620245,0
+XYL.US,D,20160913,000000,45.7545,46.3191,45.6039,45.8555,1763791.4913825,0
+XYL.US,D,20160914,000000,45.8388,46.2349,45.5674,45.8645,1158952.3778529,0
+XYL.US,D,20160915,000000,45.91,46.7717,45.8388,46.5775,839705.65144483,0
+XYL.US,D,20160916,000000,46.421,46.421,45.9991,46.2992,1408629.7732921,0
+XYL.US,D,20160919,000000,46.5775,47.0411,46.4855,46.8281,763442.20462733,0
+XYL.US,D,20160920,000000,47.1252,47.254,46.8926,47.0232,781488.046643,0
+XYL.US,D,20160921,000000,47.263,48.0533,47.2371,48.0157,1086755.8840729,0
+XYL.US,D,20160922,000000,48.3682,48.8208,48.1543,48.7674,1125323.2803306,0
+XYL.US,D,20160923,000000,48.7575,48.7575,47.7166,47.773,1081777.1985148,0
+XYL.US,D,20160926,000000,47.4699,47.8749,47.2094,47.7215,1579481.1780189,0
+XYL.US,D,20160927,000000,47.57,48.3118,47.145,48.2821,1256972.2060139,0
+XYL.US,D,20160928,000000,48.4771,48.7396,48.1256,48.3852,1309204.483704,0
+XYL.US,D,20160929,000000,48.1256,48.5237,47.8572,48.0255,1295013.5639071,0
+XYL.US,D,20160930,000000,48.192,48.8476,48.1058,48.6089,1154698.6357608,0
+XYL.US,D,20161003,000000,48.292,48.9317,48.0255,48.6277,954535.48484949,0
+XYL.US,D,20161004,000000,49.3488,49.3488,48.182,48.4336,1329777.5311449,0
+XYL.US,D,20161005,000000,48.6911,48.9317,48.1256,48.1444,1147195.7737892,0
+XYL.US,D,20161006,000000,48.0711,48.1256,47.4699,48.0355,1072239.8503539,0
+XYL.US,D,20161007,000000,48.0355,48.0355,46.8648,47.0411,1556630.3137823,0
+XYL.US,D,20161010,000000,47.3759,47.4501,46.6152,46.6924,1121285.6077395,0
+XYL.US,D,20161011,000000,46.6627,46.6826,45.8051,46.0586,1104127.2661508,0
+XYL.US,D,20161012,000000,46.1883,46.6242,46.0309,46.4409,1288005.4405125,0
+XYL.US,D,20161013,000000,45.9952,46.2349,45.5495,46.021,1391815.7293662,0
+XYL.US,D,20161014,000000,46.328,46.4776,45.8388,45.8476,1005513.7516973,0
+XYL.US,D,20161017,000000,45.9487,46.0784,45.5495,45.5951,1369674.6635373,0
+XYL.US,D,20161018,000000,46.0873,46.1982,45.2523,45.5495,1663293.931654,0
+XYL.US,D,20161019,000000,45.7159,45.9487,45.502,45.8476,870363.2884931,0
+XYL.US,D,20161020,000000,45.5674,45.8001,45.29,45.3355,1243471.9008838,0
+XYL.US,D,20161021,000000,44.9651,45.2999,44.7988,45.2623,1762997.8903182,0
+XYL.US,D,20161024,000000,45.497,45.6139,44.9929,45.0771,1180084.782787,0
+XYL.US,D,20161025,000000,45.0207,45.0771,44.4551,44.5115,1269456.7825553,0
+XYL.US,D,20161026,000000,44.3541,45.0295,44.1986,44.8452,1275973.1963844,0
+XYL.US,D,20161027,000000,45.0127,45.0127,44.3264,44.5115,1276367.9775755,0
+XYL.US,D,20161028,000000,44.5204,45.6693,44.5204,45.0484,1557269.4352503,0
+XYL.US,D,20161031,000000,45.1722,45.2712,44.7532,44.7889,2122620.3329666,0
+XYL.US,D,20161101,000000,43.3993,43.8916,42.2613,43.7341,3168688.5125943,0
+XYL.US,D,20161102,000000,44.0848,44.5591,43.4597,43.5201,2039508.2907038,0
+XYL.US,D,20161103,000000,43.6677,44.0668,43.3805,43.7797,1494968.7226819,0
+XYL.US,D,20161104,000000,43.8074,44.3809,43.6112,43.9282,1492822.1630599,0
+XYL.US,D,20161107,000000,44.769,45.189,44.3956,45.1513,1443518.93968,0
+XYL.US,D,20161108,000000,45.0851,46.023,45.0474,45.8398,1861133.8305942,0
+XYL.US,D,20161109,000000,45.3078,47.4283,45.3078,47.1025,2101515.1891376,0
+XYL.US,D,20161110,000000,47.5105,49.1438,47.5105,49.0377,2431085.7970771,0
+XYL.US,D,20161111,000000,48.8685,49.4013,48.5337,49.0477,1433696.8644196,0
+XYL.US,D,20161114,000000,49.2518,49.5389,48.6287,49.5003,1525807.0907614,0
+XYL.US,D,20161115,000000,49.3339,50.9433,48.9527,50.9056,2829064.6148351,0
+XYL.US,D,20161116,000000,50.674,51.0365,50.0421,50.5323,2115237.6217922,0
+XYL.US,D,20161117,000000,50.8869,51.1276,50.1976,50.2174,1564237.1718222,0
+XYL.US,D,20161118,000000,50.1065,50.1699,49.3617,49.5479,1631588.2565588,0
+XYL.US,D,20161121,000000,49.7717,49.9301,49.3339,49.7073,963378.1796614,0
+XYL.US,D,20161122,000000,49.7341,49.8687,49.2031,49.2031,1657406.542587,0
+XYL.US,D,20161123,000000,49.2765,49.2962,48.9804,49.1476,2071463.3544287,0
+XYL.US,D,20161125,000000,49.2328,49.2468,48.8972,49.2031,1100661.0670998,0
+XYL.US,D,20161128,000000,48.6931,48.9893,47.9771,48.0147,2044142.6785991,0
+XYL.US,D,20161129,000000,47.8739,48.2009,47.2154,47.7364,1757636.5396158,0
+XYL.US,D,20161130,000000,48.2266,48.3959,47.6046,47.9572,1635680.4513604,0
+XYL.US,D,20161201,000000,48.2553,48.3959,47.8739,48.1721,1865017.0235888,0
+XYL.US,D,20161202,000000,48.2553,48.3415,47.8364,48.1633,982237.81615279,0
+XYL.US,D,20161205,000000,48.4524,48.5534,47.9958,48.088,1303746.2046274,0
+XYL.US,D,20161206,000000,48.1355,48.5148,47.9771,48.505,1585335.2479571,0
+XYL.US,D,20161207,000000,48.5337,48.7218,47.8463,48.4059,2131693.2326674,0
+XYL.US,D,20161208,000000,48.4684,48.6189,47.7899,48.2455,1417047.396796,0
+XYL.US,D,20161209,000000,48.2087,48.2087,47.5294,47.8662,875569.14992837,0
+XYL.US,D,20161212,000000,47.7997,47.9116,47.3352,47.4106,1143477.1570968,0
+XYL.US,D,20161213,000000,47.4759,47.6333,46.9549,47.4106,1028496.8827778,0
+XYL.US,D,20161214,000000,47.3629,47.8662,46.8698,47.0203,1178202.756853,0
+XYL.US,D,20161215,000000,46.8599,47.4383,46.5667,46.6182,1631531.7150071,0
+XYL.US,D,20161216,000000,46.6379,47.2253,46.4151,46.5805,2693011.5061454,0
+XYL.US,D,20161219,000000,46.5716,47.2431,46.3785,47.1957,1162751.7681905,0
+XYL.US,D,20161220,000000,47.2966,47.4759,47.0005,47.3452,1026159.495419,0
+XYL.US,D,20161221,000000,47.2787,47.5492,47.1025,47.26,1094971.5734637,0
+XYL.US,D,20161222,000000,47.4194,47.6333,47.2431,47.5392,1078854.2022279,0
+XYL.US,D,20161223,000000,47.4938,47.5848,47.2689,47.4283,580271.80933198,0
+XYL.US,D,20161227,000000,47.4194,47.6185,47.1115,47.2877,501996.08907761,0
+XYL.US,D,20161228,000000,47.4006,47.5591,46.4063,46.435,788420.44474513,0
+XYL.US,D,20161229,000000,46.5162,46.6964,46.1873,46.2765,673679.46235023,0
+XYL.US,D,20161230,000000,46.4716,46.4894,45.8922,46.0417,695244.00628636,0
+XYL.US,D,20170103,000000,46.4439,46.7241,45.7555,46.1646,1717461.7478179,0
+XYL.US,D,20170104,000000,46.2181,46.9063,46.2181,46.8509,1831640.3437079,0
+XYL.US,D,20170105,000000,46.6578,46.9549,46.1913,46.425,1985388.9387271,0
+XYL.US,D,20170106,000000,46.4983,46.6092,46.0804,46.0992,1679549.6277571,0
+XYL.US,D,20170109,000000,46.0705,46.1179,45.707,45.9021,1172867.6575854,0
+XYL.US,D,20170110,000000,45.8495,46.0329,45.6248,45.6882,1766519.6212503,0
+XYL.US,D,20170111,000000,45.7941,46.023,45.5684,45.9318,2123700.6804715,0
+XYL.US,D,20170112,000000,45.8021,45.9021,44.6026,44.9107,1919332.2516553,0
+XYL.US,D,20170113,000000,44.7869,45.6971,44.6957,45.3355,3023615.0070732,0
+XYL.US,D,20170117,000000,45.2801,45.2801,44.5561,44.8156,1321714.3020095,0
+XYL.US,D,20170118,000000,44.8809,45.2425,44.7324,45.0285,1547563.4721049,0
+XYL.US,D,20170119,000000,45.2523,45.7644,45.2523,45.6049,2114900.3918234,0
+XYL.US,D,20170120,000000,45.7456,45.912,45.4386,45.6149,933179.9427204,0
+XYL.US,D,20170123,000000,45.5772,45.6614,44.8909,45.0949,710122.51173832,0
+XYL.US,D,20170124,000000,45.2336,45.812,45.18,45.6248,2837139.9600172,0
+XYL.US,D,20170125,000000,45.9318,47.0035,45.922,46.6282,2300940.2708656,0
+XYL.US,D,20170126,000000,46.5895,46.9648,46.331,46.5716,1148049.9550875,0
+XYL.US,D,20170127,000000,46.7598,47.1025,46.435,46.535,1421727.2198667,0
+XYL.US,D,20170130,000000,46.3686,46.4766,45.6436,46.023,1199017.1155591,0
+XYL.US,D,20170131,000000,45.7555,45.8972,45.0949,45.8495,1529107.7038397,0
+XYL.US,D,20170201,000000,45.6049,46.1725,45.0474,45.6971,2344988.1589524,0
+XYL.US,D,20170202,000000,45.6971,46.6379,45.1128,45.3742,2739707.7601253,0
+XYL.US,D,20170203,000000,45.9021,46.0705,45.391,45.7941,2300563.6637448,0
+XYL.US,D,20170206,000000,45.6049,45.6049,43.3923,43.8678,3514331.056594,0
+XYL.US,D,20170207,000000,43.9519,44.4808,43.4963,43.9054,1980574.8294711,0
+XYL.US,D,20170208,000000,43.8499,43.9054,43.5687,43.7004,1730117.9683554,0
+XYL.US,D,20170209,000000,43.7202,44.3956,43.5687,44.2777,1727362.5773823,0
+XYL.US,D,20170210,000000,44.4521,44.8909,44.1461,44.5175,1516339.4098695,0
+XYL.US,D,20170213,000000,44.769,45.0671,44.4056,44.8909,1727348.4419944,0
+XYL.US,D,20170214,000000,44.8156,45.0018,44.162,44.4699,1872756.1484727,0
+XYL.US,D,20170215,000000,44.3482,44.7354,44.2104,44.4888,1383567.7305174,0
+XYL.US,D,20170216,000000,44.5165,44.7314,44.2937,44.5651,1267559.6115628,0
+XYL.US,D,20170217,000000,44.3759,44.6195,44.0223,44.6106,3021005.0086616,0
+XYL.US,D,20170221,000000,44.6284,45.2306,44.3759,45.1048,1541412.5590205,0
+XYL.US,D,20170222,000000,44.4135,45.086,44.4135,45.0295,2135893.4622195,0
+XYL.US,D,20170223,000000,45.3832,45.5901,44.0401,44.3482,1314866.7162348,0
+XYL.US,D,20170224,000000,43.8172,44.9176,43.8172,44.7037,1869152.6342247,0
+XYL.US,D,20170227,000000,44.6195,45.6912,44.6195,45.6813,2192587.4741381,0
+XYL.US,D,20170228,000000,45.509,45.8061,44.8909,44.9107,1834090.8141702,0
+XYL.US,D,20170301,000000,45.4504,46.3845,45.4009,46.2428,1775551.124458,0
+XYL.US,D,20170302,000000,46.1963,46.2428,45.504,45.6278,1989201.4547821,0
+XYL.US,D,20170303,000000,45.6466,45.8437,45.3088,45.4792,1777493.7306258,0
+XYL.US,D,20170306,000000,45.0671,45.6278,45.0384,45.292,1393688.6682651,0
+XYL.US,D,20170307,000000,45.2177,45.7386,45.0959,45.5267,1730338.0765386,0
+XYL.US,D,20170308,000000,45.4594,45.6466,44.3302,44.3759,2379719.8167321,0
+XYL.US,D,20170309,000000,44.3115,44.8909,44.2104,44.4888,1099642.3094992,0
+XYL.US,D,20170310,000000,44.9176,45.2346,44.5651,45.0384,1986549.0502067,0
+XYL.US,D,20170313,000000,45.0484,45.4693,45.0344,45.2821,1429218.9754621,0
+XYL.US,D,20170314,000000,45.0771,45.1989,44.5461,44.8434,985803.97258983,0
+XYL.US,D,20170315,000000,45.0959,45.6376,45.0484,45.3188,1641751.6004702,0
+XYL.US,D,20170316,000000,45.4693,45.6079,44.9741,45.499,1272227.3185868,0
+XYL.US,D,20170317,000000,45.6179,46.009,45.393,45.8783,1988626.9522303,0
+XYL.US,D,20170320,000000,45.9644,45.9823,45.5397,45.5703,1019867.2284552,0
+XYL.US,D,20170321,000000,45.7585,45.9259,44.7503,44.8522,1726745.6686669,0
+XYL.US,D,20170322,000000,44.9454,46.0754,44.7226,45.9913,1842744.7005863,0
+XYL.US,D,20170323,000000,46.009,46.0952,45.4504,45.6278,1223911.55302,0
+XYL.US,D,20170324,000000,45.8605,46.2983,45.7288,45.9357,1431782.5290276,0
+XYL.US,D,20170327,000000,45.2435,45.9744,44.9176,45.8248,941736.90076229,0
+XYL.US,D,20170328,000000,45.7288,46.6152,45.5188,46.3558,1066308.0357821,0
+XYL.US,D,20170329,000000,46.2428,46.4676,46.0001,46.0952,1122058.0057221,0
+XYL.US,D,20170330,000000,46.1329,46.7657,45.8962,46.5687,1038688.4974651,0
+XYL.US,D,20170331,000000,46.4676,47.1302,46.4497,46.8678,1318040.1108219,0
+XYL.US,D,20170403,000000,46.8678,46.9727,45.8863,46.1506,2247605.4329181,0
+XYL.US,D,20170404,000000,46.6746,47.467,46.6647,47.0094,2549974.5061547,0
+XYL.US,D,20170405,000000,47.3452,47.9047,47.0015,47.0628,2590438.0637342,0
+XYL.US,D,20170406,000000,47.1599,47.9691,47.0094,47.5215,1380558.9122325,0
+XYL.US,D,20170407,000000,47.4848,47.8305,47.2917,47.4383,1452670.5936849,0
+XYL.US,D,20170410,000000,47.4106,47.8255,47.0381,47.3531,1177879.6622722,0
+XYL.US,D,20170411,000000,47.2689,47.3916,46.9243,47.2877,1050802.524909,0
+XYL.US,D,20170412,000000,47.1947,47.3164,45.9913,46.0853,2255651.4976539,0
+XYL.US,D,20170413,000000,45.9823,46.2527,45.5524,45.6179,1114168.4399238,0
+XYL.US,D,20170417,000000,45.8348,46.1864,45.5981,46.1606,846624.92382962,0
+XYL.US,D,20170418,000000,45.8685,46.2626,45.7,45.8525,1196242.5408454,0
+XYL.US,D,20170419,000000,46.1131,46.1864,45.7734,46.0377,1384987.3273324,0
+XYL.US,D,20170420,000000,46.3468,47.0094,46.2626,46.8678,1276476.0123261,0
+XYL.US,D,20170421,000000,46.9243,47.3829,46.6647,47.2689,1607760.0312149,0
+XYL.US,D,20170424,000000,48.195,48.2395,47.681,48.0374,1924918.7588938,0
+XYL.US,D,20170425,000000,48.2762,48.5574,47.8759,48.3554,1464586.7256979,0
+XYL.US,D,20170426,000000,48.3059,48.5098,48.0127,48.0177,1283067.141777,0
+XYL.US,D,20170427,000000,48.0998,48.3158,47.9226,48.175,809083.35286635,0
+XYL.US,D,20170428,000000,48.2117,48.3355,47.8305,47.9791,1312898.8683028,0
+XYL.US,D,20170501,000000,48.0275,48.0275,47.5958,47.8949,1221706.4325051,0
+XYL.US,D,20170502,000000,48.3256,48.9407,46.9243,47.0461,2363991.1686641,0
+XYL.US,D,20170503,000000,46.9826,47.1402,46.3943,46.6252,1355966.3662706,0
+XYL.US,D,20170504,000000,46.7024,48.1573,46.4855,48.0821,2426221.2042929,0
+XYL.US,D,20170505,000000,48.2762,48.8734,48.175,48.809,1324106.2115789,0
+XYL.US,D,20170508,000000,48.6881,49.2488,48.6336,48.7169,1539328.5989734,0
+XYL.US,D,20170509,000000,48.6713,48.9307,48.1573,48.39,1273202.660353,0
+XYL.US,D,20170510,000000,48.3355,48.5198,47.4759,47.6343,1129451.8232726,0
+XYL.US,D,20170511,000000,47.4283,47.569,46.7747,47.4848,995393.82362014,0
+XYL.US,D,20170512,000000,47.467,47.7819,47.1847,47.5778,1053132.844574,0
+XYL.US,D,20170515,000000,48.3059,49.2675,48.3059,48.8001,1754913.4581008,0
+XYL.US,D,20170516,000000,48.8368,49.2765,47.9414,48.3158,1188737.6595327,0
+XYL.US,D,20170517,000000,47.7552,48.3545,47.7007,48.1088,1150112.7120527,0
+XYL.US,D,20170518,000000,48.0374,48.2959,47.6245,48.0474,1038405.7897068,0
+XYL.US,D,20170519,000000,48.2959,48.8456,48.0998,48.5386,762305.31557068,0
+XYL.US,D,20170522,000000,48.6783,49.0536,48.5851,48.7812,1030193.1293278,0
+XYL.US,D,20170523,000000,48.8368,49.5785,48.5743,49.4477,1378696.0700392,0
+XYL.US,D,20170524,000000,49.3438,49.6072,48.9684,49.2695,722144.65916072,0
+XYL.US,D,20170525,000000,49.3528,49.5112,48.5941,48.8189,2106036.4939296,0
+XYL.US,D,20170526,000000,48.7268,48.8734,48.084,48.1453,1068633.3070942,0
+XYL.US,D,20170530,000000,48.1365,48.698,48.0345,48.499,856436.90238432,0
+XYL.US,D,20170531,000000,48.5564,49.0734,48.3612,48.8278,1709148.1203822,0
+XYL.US,D,20170601,000000,49.113,49.5885,48.8456,49.113,1566500.8532298,0
+XYL.US,D,20170602,000000,48.903,49.7935,48.8832,49.6349,992995.85602728,0
+XYL.US,D,20170605,000000,49.6349,50.1035,49.531,49.8192,1195064.2552955,0
+XYL.US,D,20170606,000000,49.5785,49.8578,49.2022,49.3438,941957.00894555,0
+XYL.US,D,20170607,000000,49.4726,50.2224,49.3567,50.0678,2153717.1767108,0
+XYL.US,D,20170608,000000,50.0094,50.1936,49.5013,50.1747,2057382.4887234,0
+XYL.US,D,20170609,000000,50.2401,50.5888,50.2034,50.5412,1227960.3319873,0
+XYL.US,D,20170612,000000,50.5689,50.6542,50.2034,50.5888,1137220.2286029,0
+XYL.US,D,20170613,000000,50.5313,50.664,50.0094,50.3759,1063970.6484232,0
+XYL.US,D,20170614,000000,50.3184,50.469,49.942,50.2501,1140431.9906715,0
+XYL.US,D,20170615,000000,50.0382,50.5313,49.848,50.5313,880926.46194847,0
+XYL.US,D,20170616,000000,50.5789,50.8453,50.2224,50.6185,1716068.4024376,0
+XYL.US,D,20170619,000000,50.8047,50.9354,50.3946,50.7304,646254.79045243,0
+XYL.US,D,20170620,000000,50.5591,50.7958,50.2798,50.459,753389.92447806,0
+XYL.US,D,20170621,000000,50.5225,50.6542,49.8965,50.1392,1097326.1252222,0
+XYL.US,D,20170622,000000,50.149,50.5591,49.9143,50.4303,1081421.7944757,0
+XYL.US,D,20170623,000000,50.4135,51.0691,50.3659,50.8789,1229656.5785372,0
+XYL.US,D,20170626,000000,50.9354,51.3593,50.7214,51.2057,2136694.1309779,0
+XYL.US,D,20170627,000000,51.2057,51.3395,50.8889,51.0394,1319069.9747987,0
+XYL.US,D,20170628,000000,51.2742,51.5356,50.8978,51.4801,1410677.3851988,0
+XYL.US,D,20170629,000000,51.5258,51.9288,51.0761,51.4109,2251658.2505678,0
+XYL.US,D,20170630,000000,51.4801,52.1427,51.4109,51.909,1937334.6778367,0
+XYL.US,D,20170703,000000,52.228,52.3329,51.6535,51.9288,661834.00727678,0
+XYL.US,D,20170705,000000,51.8912,52.0576,51.0592,51.4504,2214133.8440041,0
+XYL.US,D,20170706,000000,51.4019,51.5723,50.869,50.9256,2342319.599648,0
+XYL.US,D,20170707,000000,51.0929,51.6584,50.8839,51.4604,1421821.1192293,0
+XYL.US,D,20170710,000000,51.3029,51.5723,51.0592,51.1404,2574024.8590229,0
+XYL.US,D,20170711,000000,51.1216,51.188,50.6452,50.8889,959395.02928084,0
+XYL.US,D,20170712,000000,51.3495,52.1061,51.3306,51.8059,1334328.1163832,0
+XYL.US,D,20170713,000000,51.9854,52.3428,51.695,52.2932,1309827.4504428,0
+XYL.US,D,20170714,000000,52.323,52.6102,52.2557,52.5369,998981.18313906,0
+XYL.US,D,20170717,000000,52.3963,53.3164,52.3517,53.1153,1244269.5406305,0
+XYL.US,D,20170718,000000,52.9777,53.0242,52.6102,52.838,1019267.4841394,0
+XYL.US,D,20170719,000000,52.9777,53.463,52.9183,53.4432,752466.0759107,0
+XYL.US,D,20170720,000000,53.453,53.4709,53.0796,53.3164,771985.02728131,0
+XYL.US,D,20170721,000000,53.1827,53.9968,53.0529,53.9621,1249155.3364965,0
+XYL.US,D,20170724,000000,53.8186,54.178,53.5779,54.0542,1168761.3273959,0
+XYL.US,D,20170725,000000,54.5248,54.5248,53.5591,53.5779,1285541.8443329,0
+XYL.US,D,20170726,000000,53.672,53.8572,53.2798,53.2798,825678.29827951,0
+XYL.US,D,20170727,000000,53.2698,53.5007,52.7518,53.2609,1393090.9432904,0
+XYL.US,D,20170728,000000,53.1451,53.5007,52.9866,53.3164,1174422.5502561,0
+XYL.US,D,20170731,000000,53.4233,53.672,52.954,53.1252,2349229.7849977,0
+XYL.US,D,20170801,000000,53.9621,55.9737,53.9621,55.5329,2764384.108744,0
+XYL.US,D,20170802,000000,55.6835,56.8553,55.5993,56.1163,1443552.2588086,0
+XYL.US,D,20170803,000000,55.9737,56.0024,55.3834,55.7775,1164812.5058145,0
+XYL.US,D,20170804,000000,56.0679,56.3193,55.5796,56.2074,1454187.1188742,0
+XYL.US,D,20170807,000000,56.1253,56.3193,55.8697,56.2272,929327.03984277,0
+XYL.US,D,20170808,000000,55.946,56.4243,55.8697,56.0401,970243.93950622,0
+XYL.US,D,20170809,000000,56.0302,56.4897,55.842,55.9173,1210848.4352446,0
+XYL.US,D,20170810,000000,55.832,56.0679,55.1507,55.2348,638851.8858668,0
+XYL.US,D,20170811,000000,55.0456,55.5893,54.8605,55.3656,540360.54155169,0
+XYL.US,D,20170814,000000,55.7875,56.453,55.6182,56.0776,769646.63025181,0
+XYL.US,D,20170815,000000,56.0489,56.4996,55.9173,56.0589,754598.50014486,0
+XYL.US,D,20170816,000000,56.0776,56.2174,56.0074,56.1253,449171.13476565,0
+XYL.US,D,20170817,000000,55.9271,56.1411,55.1883,55.2081,641436.64251427,0
+XYL.US,D,20170818,000000,54.9714,55.5616,54.8931,55.2795,673716.82016115,0
+XYL.US,D,20170821,000000,55.217,55.5993,55.1339,55.5429,527769.94960096,0
+XYL.US,D,20170822,000000,55.5796,56.1708,55.5251,56.1539,549289.05836166,0
+XYL.US,D,20170823,000000,55.842,56.3293,55.7498,56.1798,895682.79726201,0
+XYL.US,D,20170824,000000,56.1798,56.3867,56.1539,56.2818,843895.7842913,0
+XYL.US,D,20170825,000000,56.5452,56.873,56.4432,56.6383,593412.67174086,0
+XYL.US,D,20170828,000000,56.9017,57.4901,56.8413,57.2741,1005541.0128026,0
+XYL.US,D,20170829,000000,56.9948,57.5009,56.7681,57.3989,758541.26370281,0
+XYL.US,D,20170830,000000,57.3416,57.8506,57.2939,57.8119,719753.75926182,0
+XYL.US,D,20170831,000000,58.0923,58.3744,57.7634,58.2982,867133.35235433,0
+XYL.US,D,20170901,000000,58.4032,58.618,58.121,58.2071,609386.66975629,0
+XYL.US,D,20170905,000000,58.1407,58.6924,57.8793,58.1407,987385.11669527,0
+XYL.US,D,20170906,000000,58.3556,58.5538,57.803,58.2527,768084.66988711,0
+XYL.US,D,20170907,000000,58.2893,58.7835,58.1497,58.6835,647805.6444409,0
+XYL.US,D,20170908,000000,58.5815,59.3124,58.5538,58.9658,770063.62419532,0
+XYL.US,D,20170911,000000,59.2381,59.5868,58.8459,59.147,1044489.0548634,0
+XYL.US,D,20170912,000000,59.2579,59.5669,58.9024,59.1083,686152.93251537,0
+XYL.US,D,20170913,000000,59.0212,59.2104,58.6924,59.1827,654368.5031161,0
+XYL.US,D,20170914,000000,58.8459,59.2847,58.7112,59.1827,803226.25391638,0
+XYL.US,D,20170915,000000,59.1183,59.6987,58.9944,59.457,1359555.7451307,0
+XYL.US,D,20170918,000000,59.5868,59.8878,59.5204,59.7938,712928.38623961,0
+XYL.US,D,20170919,000000,59.9146,60.5732,59.7938,59.9522,772781.65735742,0
+XYL.US,D,20170920,000000,59.9146,60.187,59.7274,60.1514,761963.037249,0
+XYL.US,D,20170921,000000,60.2068,60.4692,60.0275,60.0473,836860.39979149,0
+XYL.US,D,20170922,000000,60.1226,60.8643,60.0602,60.8179,821126.70337063,0
+XYL.US,D,20170925,000000,60.703,60.8643,60.3473,60.5445,815167.62769354,0
+XYL.US,D,20170926,000000,60.6387,60.7653,59.4283,59.4927,1672377.937731,0
+XYL.US,D,20170927,000000,59.5966,59.6987,59.0212,59.1738,1605310.5704233,0
+XYL.US,D,20170928,000000,59.0896,59.2104,58.4597,58.6557,1435286.0858896,0
+XYL.US,D,20170929,000000,58.5893,58.9944,58.4141,58.8272,1097216.0711306,0
+XYL.US,D,20171002,000000,59.0034,59.4927,58.837,59.4749,998389.51618773,0
+XYL.US,D,20171003,000000,59.5382,60.0473,59.0509,60.0473,1246532.2123676,0
+XYL.US,D,20171004,000000,60.1037,60.7307,59.86,60.602,1090815.7694164,0
+XYL.US,D,20171005,000000,60.6564,60.6831,60.1137,60.5544,807199.30759129,0
+XYL.US,D,20171006,000000,60.4217,60.7218,60.2623,60.6387,858257.33841377,0
+XYL.US,D,20171009,000000,60.6207,60.9208,60.4979,60.7218,636832.54473597,0
+XYL.US,D,20171010,000000,60.9011,60.9852,60.4979,60.703,417701.7225828,0
+XYL.US,D,20171011,000000,60.6831,60.8179,60.3009,60.4028,575791.90103324,0
+XYL.US,D,20171012,000000,60.3108,60.9485,60.1601,60.9388,947050.79694807,0
+XYL.US,D,20171013,000000,61.1447,61.4468,60.6931,60.7792,583410.87511986,0
+XYL.US,D,20171016,000000,61.118,62.2549,60.9485,61.9548,1434767.115219,0
+XYL.US,D,20171017,000000,61.4557,61.7082,58.4597,59.3897,3315999.4480884,0
+XYL.US,D,20171018,000000,59.5016,59.9245,59.1915,59.8126,1189063.7831253,0
+XYL.US,D,20171019,000000,59.6788,60.0473,59.3035,60.0077,644552.48587914,0
+XYL.US,D,20171020,000000,60.383,60.4702,60.1314,60.3286,868193.50644802,0
+XYL.US,D,20171023,000000,60.2256,60.6831,59.5769,59.8126,975880.93027293,0
+XYL.US,D,20171024,000000,60.2345,60.9575,59.9344,60.8921,1116021.1854114,0
+XYL.US,D,20171025,000000,60.8921,60.9388,60.2345,60.6119,862295.01100486,0
+XYL.US,D,20171026,000000,60.8643,61.1447,60.5445,60.8733,1124879.0252818,0
+XYL.US,D,20171027,000000,60.9852,60.9852,60.4227,60.9208,703147.70747244,0
+XYL.US,D,20171030,000000,60.8416,60.8823,60.4979,60.7119,832600.599676,0
+XYL.US,D,20171031,000000,60.8643,63.5306,60.8643,62.4877,2043884.2029343,0
+XYL.US,D,20171101,000000,63.1186,63.5524,62.14,62.3025,824714.06288955,0
+XYL.US,D,20171102,000000,62.4134,63.1851,61.6013,63.1563,1272610.9934016,0
+XYL.US,D,20171103,000000,63.0819,63.1384,62.5917,62.6988,671793.39773403,0
+XYL.US,D,20171106,000000,62.7809,63.289,62.1589,62.67,695132.94252417,0
+XYL.US,D,20171107,000000,62.7165,62.7363,62.358,62.7363,549972.60533444,0
+XYL.US,D,20171108,000000,62.7363,63.1285,62.4322,62.6788,517923.64224703,0
+XYL.US,D,20171109,000000,62.2728,62.6106,61.8568,62.4234,415243.17475601,0
+XYL.US,D,20171110,000000,62.4234,62.5917,61.9806,62.3937,535186.9895745,0
+XYL.US,D,20171113,000000,62.2629,62.5056,62.0549,62.1866,510411.69324034,0
+XYL.US,D,20171114,000000,62.0737,62.558,62.0737,62.4788,648676.99013886,0
+XYL.US,D,20171115,000000,62.1213,62.3292,61.8667,62.0648,524311.82791442,0
+XYL.US,D,20171116,000000,62.0648,62.8541,61.9133,62.6106,494323.60245102,0
+XYL.US,D,20171117,000000,62.3194,62.772,61.8568,62.554,596223.59459498,0
+XYL.US,D,20171120,000000,62.6303,63.1087,62.349,63.0889,351500.65262022,0
+XYL.US,D,20171121,000000,63.4098,63.5722,63.1384,63.486,1188623.5667587,0
+XYL.US,D,20171122,000000,63.486,63.9505,63.1186,63.4287,446297.61233648,0
+XYL.US,D,20171124,000000,63.5821,64.0328,63.3999,63.7495,207986.07845212,0
+XYL.US,D,20171127,000000,63.5524,63.8526,63.486,63.7049,522815.49613647,0
+XYL.US,D,20171128,000000,63.9218,64.5517,63.4672,64.533,733954.77576438,0
+XYL.US,D,20171129,000000,64.6092,64.7855,64.0328,64.2329,955435.10132327,0
+XYL.US,D,20171130,000000,64.2329,65.6343,64.117,65.3035,1593274.287613,0
+XYL.US,D,20171201,000000,65.3421,65.6155,63.912,64.9925,716484.445971,0
+XYL.US,D,20171204,000000,65.4561,65.8115,64.6647,64.7666,876703.00997334,0
+XYL.US,D,20171205,000000,64.7489,65.0994,63.7594,63.8921,783959.72018713,0
+XYL.US,D,20171206,000000,63.8921,64.2734,63.4762,64.0239,1140123.0314784,0
+XYL.US,D,20171207,000000,63.9792,64.7766,63.7049,64.4012,790459.97928727,0
+XYL.US,D,20171208,000000,64.523,64.533,64.121,64.2229,723024.0822232,0
+XYL.US,D,20171211,000000,64.4012,64.4171,63.2235,63.3663,765736.17615195,0
+XYL.US,D,20171212,000000,63.6009,64.006,62.9107,63.6099,1060910.3369394,0
+XYL.US,D,20171213,000000,63.7238,64.0615,63.391,63.5623,1040148.4811028,0
+XYL.US,D,20171214,000000,63.5722,63.6584,62.772,62.8165,1059042.4463934,0
+XYL.US,D,20171215,000000,63.3384,64.0427,63.2988,63.6396,1931228.190257,0
+XYL.US,D,20171218,000000,64.0784,64.4558,63.6684,63.9505,1155387.2310864,0
+XYL.US,D,20171219,000000,64.2229,64.316,63.7495,63.912,784896.69447184,0
+XYL.US,D,20171220,000000,64.2695,64.3913,63.8237,63.8723,576622.85990857,0
+XYL.US,D,20171221,000000,64.2427,64.637,63.6961,63.805,687990.53294442,0
+XYL.US,D,20171222,000000,63.9882,63.9972,63.289,63.6494,357170.9625156,0
+XYL.US,D,20171226,000000,63.7396,63.805,63.4762,63.5722,233151.10762453,0
+XYL.US,D,20171227,000000,63.796,64.4171,63.7238,64.2606,549306.22276126,0
+XYL.US,D,20171228,000000,64.2427,64.3536,63.8237,64.2783,495134.36791505,0
+XYL.US,D,20171229,000000,64.5428,64.7954,63.9695,64.2329,1111352.4687169,0
+XYL.US,D,20180102,000000,64.2427,64.2427,63.5722,64.108,932048.10201656,0
+XYL.US,D,20180103,000000,64.0328,64.8994,64.0149,64.8905,826963.6089093,0
+XYL.US,D,20180104,000000,65.0123,65.5867,65.0123,65.3233,846183.69779254,0
+XYL.US,D,20180105,000000,65.4561,65.4936,65.0212,65.2015,707951.72002268,0
+XYL.US,D,20180108,000000,65.1717,65.5403,64.8429,65.4381,588966.08257077,0
+XYL.US,D,20180109,000000,65.5105,65.8037,65.3421,65.4561,730059.46672301,0
+XYL.US,D,20180110,000000,65.2738,65.3609,64.6557,64.9845,833470.93570339,0
+XYL.US,D,20180111,000000,64.8142,65.9067,64.6092,65.8967,935323.47333077,0
+XYL.US,D,20180112,000000,66.0323,66.6712,65.9749,66.3603,898515.93286856,0
+XYL.US,D,20180116,000000,66.7535,67.3279,66.0423,66.4345,988229.20128796,0
+XYL.US,D,20180117,000000,66.8683,67.0931,66.5851,66.8872,1016447.4742502,0
+XYL.US,D,20180118,000000,66.7168,67.1318,66.6247,66.9723,1085254.5039421,0
+XYL.US,D,20180119,000000,67.3775,70.7874,67.0832,67.7251,1296315.0292659,0
+XYL.US,D,20180122,000000,67.7636,68.4312,67.3329,68.4243,843796.83657589,0
+XYL.US,D,20180123,000000,68.2796,68.5333,67.9875,68.3867,908938.76211534,0
+XYL.US,D,20180124,000000,68.5144,68.8928,67.9221,68.3491,658388.00163701,0
+XYL.US,D,20180125,000000,68.6779,69.2711,68.149,68.9779,744925.85612819,0
+XYL.US,D,20180126,000000,69.2245,70.1041,69.1097,70.0803,854082.35062578,0
+XYL.US,D,20180129,000000,69.7584,70.1477,68.9681,69.1365,840414.44018175,0
+XYL.US,D,20180130,000000,68.6006,69.2424,68.3768,68.8174,887532.73645797,0
+XYL.US,D,20180131,000000,68.9978,69.6821,67.8954,68.0559,1739428.140639,0
+XYL.US,D,20180201,000000,68.2796,71.2757,68.2796,70.4873,1929925.7152277,0
+XYL.US,D,20180202,000000,70.5864,72.3384,70.305,71.2559,2305680.6741703,0
+XYL.US,D,20180205,000000,70.842,71.7363,68.3867,68.4312,2335395.2789104,0
+XYL.US,D,20180206,000000,67.4805,67.6676,65.6343,67.1784,2437005.4956021,0
+XYL.US,D,20180207,000000,67.1228,68.6194,66.9822,67.6111,1857009.3263345,0
+XYL.US,D,20180208,000000,67.5657,67.9488,66.1226,66.1493,1587375.7921698,0
+XYL.US,D,20180209,000000,66.8495,67.1507,64.4012,66.699,1831781.6975871,0
+XYL.US,D,20180212,000000,67.1228,68.3768,66.8683,67.7439,1104754.2715719,0
+XYL.US,D,20180213,000000,67.2913,68.7065,67.2733,68.5333,1048521.6791017,0
+XYL.US,D,20180214,000000,68.1667,69.4316,67.9658,69.2444,1449388.1546768,0
+XYL.US,D,20180215,000000,69.792,70.6785,69.1196,70.5834,1289300.847848,0
+XYL.US,D,20180216,000000,70.4052,71.6917,70.2437,71.0588,1012348.2117546,0
+XYL.US,D,20180220,000000,70.8667,71.7006,70.3754,70.5834,1237944.9642087,0
+XYL.US,D,20180221,000000,70.8568,72.1156,70.7469,71.0103,1071572.4581101,0
+XYL.US,D,20180222,000000,71.3788,71.8175,70.7171,70.8855,746030.43572674,0
+XYL.US,D,20180223,000000,70.9608,71.7452,70.6488,71.7195,468133.75765472,0
+XYL.US,D,20180226,000000,72.0206,72.3592,71.3598,72.0304,1073846.2362235,0
+XYL.US,D,20180227,000000,72.1354,72.3691,71.5303,71.547,861489.29389366,0
+XYL.US,D,20180228,000000,71.5747,72.4276,70.4249,70.4448,1060076.3490523,0
+XYL.US,D,20180301,000000,70.3655,70.5597,68.4243,69.2068,1609423.9683068,0
+XYL.US,D,20180302,000000,68.7165,69.6574,68.2689,69.4316,963524.58189338,0
+XYL.US,D,20180305,000000,69.1483,69.9782,68.5243,69.7623,1083200.8340121,0
+XYL.US,D,20180306,000000,70.1238,71.1806,70.1139,71.1044,960770.20059093,0
+XYL.US,D,20180307,000000,70.319,72.2939,70.2358,72.1453,1301686.4766739,0
+XYL.US,D,20180308,000000,72.5306,72.9743,71.6144,72.9089,1157048.1391664,0
+XYL.US,D,20180309,000000,73.3902,75.1087,73.2853,75.07,1273422.7685362,0
+XYL.US,D,20180312,000000,75.0889,75.2523,73.4933,73.7597,934909.50839896,0
+XYL.US,D,20180313,000000,74.0044,74.6471,73.3804,73.6558,741513.16961708,0
+XYL.US,D,20180314,000000,74.0797,74.0797,72.7099,72.8327,880867.90105568,0
+XYL.US,D,20180315,000000,73.1338,73.7498,72.7851,73.3347,665041.7306631,0
+XYL.US,D,20180316,000000,73.6061,74.3253,73.3635,74.0974,1118594.8356826,0
+XYL.US,D,20180319,000000,73.6933,74.1441,73.1159,73.832,929540.08033207,0
+XYL.US,D,20180320,000000,73.9667,75.0413,73.8508,74.6372,710363.82300346,0
+XYL.US,D,20180321,000000,74.6561,75.4028,74.354,74.9423,894646.8752619,0
+XYL.US,D,20180322,000000,74.2589,74.9026,73.003,73.0882,889082.58077589,0
+XYL.US,D,20180323,000000,73.2655,73.7023,71.3411,71.4927,1039355.8897089,0
+XYL.US,D,20180326,000000,72.483,73.6261,72.0067,73.5596,982286.28033993,0
+XYL.US,D,20180327,000000,73.8033,74.1936,71.7452,72.086,835600.33092585,0
+XYL.US,D,20180328,000000,72.2849,72.6425,71.1618,71.6045,1005354.223748,0
+XYL.US,D,20180329,000000,72.1057,73.2298,71.8224,72.6525,947379.9495524,0
+XYL.US,D,20180402,000000,72.6525,72.8822,70.2754,70.9341,999581.93712548,0
+XYL.US,D,20180403,000000,71.0857,72.5405,70.5309,72.4464,1318666.1065725,0
+XYL.US,D,20180404,000000,71.2361,72.5603,70.8755,72.5029,1082507.1903336,0
+XYL.US,D,20180405,000000,72.8822,73.7874,72.7851,73.2953,889189.60585582,0
+XYL.US,D,20180406,000000,72.6335,72.9743,70.4349,71.2163,1245603.3154473,0
+XYL.US,D,20180409,000000,71.6521,72.7099,71.4164,71.5114,597791.61298307,0
+XYL.US,D,20180410,000000,72.4177,73.0109,72.0304,72.5207,914963.46637918,0
+XYL.US,D,20180411,000000,71.8691,72.4563,71.5303,71.965,1040366.5699448,0
+XYL.US,D,20180412,000000,72.3889,73.0971,72.2662,72.8427,790935.53412358,0
+XYL.US,D,20180413,000000,73.2011,73.4656,72.1998,72.5693,661732.03054967,0
+XYL.US,D,20180416,000000,73.2011,73.6656,72.803,73.4755,761555.13034057,0
+XYL.US,D,20180417,000000,74.0707,74.9125,73.9004,74.5045,1062427.8717991,0
+XYL.US,D,20180418,000000,74.6926,75.2028,74.2312,74.8264,1129808.2369822,0
+XYL.US,D,20180419,000000,74.6094,74.968,74.0519,74.3817,1223898.4273027,0
+XYL.US,D,20180420,000000,74.4282,75.0234,74.2034,74.8739,718923.81005705,0
+XYL.US,D,20180423,000000,74.8838,75.3641,73.8419,74.1539,907633.25807426,0
+XYL.US,D,20180424,000000,74.4372,74.976,70.5161,71.3025,1326297.1967059,0
+XYL.US,D,20180425,000000,71.3598,71.7105,70.6448,71.3411,1153792.9612636,0
+XYL.US,D,20180426,000000,71.3975,71.3975,69.9782,70.5834,1339531.9584774,0
+XYL.US,D,20180427,000000,70.5389,70.6211,69.2068,69.6218,1636375.1047094,0
+XYL.US,D,20180430,000000,69.8674,70.1704,68.7532,68.8561,1930573.9237306,0
+XYL.US,D,20180501,000000,68.0914,68.1311,64.3506,66.4652,3129127.6005002,0
+XYL.US,D,20180502,000000,66.0612,66.807,64.8796,65.0598,2067964.8459195,0
+XYL.US,D,20180503,000000,64.636,66.2088,64.313,65.768,2242838.7781789,0
+XYL.US,D,20180504,000000,65.3807,66.4385,64.9468,66.1918,1106450.5181219,0
+XYL.US,D,20180507,000000,66.1918,66.7584,65.9284,66.1345,999193.2139578,0
+XYL.US,D,20180508,000000,65.88,67.0694,65.88,66.9218,1620594.9634425,0
+XYL.US,D,20180509,000000,67.3338,68.0598,66.7485,67.9281,1628594.5833323,0
+XYL.US,D,20180510,000000,68.1945,68.9789,68.0837,68.5817,1217518.3189998,0
+XYL.US,D,20180511,000000,68.763,69.5129,68.7442,69.4504,1839140.1766678,0
+XYL.US,D,20180514,000000,69.7148,69.9882,68.969,69.392,1935929.2164096,0
+XYL.US,D,20180515,000000,68.9304,69.1196,67.5894,68.0747,1445530.2034464,0
+XYL.US,D,20180516,000000,68.0837,68.3282,67.2606,67.4864,1310869.4304663,0
+XYL.US,D,20180517,000000,67.3536,67.9855,67.2773,67.5062,1086396.4413515,0
+XYL.US,D,20180518,000000,67.4586,68.1262,67.4586,67.6647,3195933.4631315,0
+XYL.US,D,20180521,000000,68.0647,69.073,68.0647,68.9789,938081.89331548,0
+XYL.US,D,20180522,000000,68.1014,69.0363,68.0153,68.1014,790093.46887203,0
+XYL.US,D,20180523,000000,67.9658,68.1569,67.2675,67.7796,884926.77672864,0
+XYL.US,D,20180524,000000,67.635,68.2411,67.2763,68.2123,688821.49181976,0
+XYL.US,D,20180525,000000,67.8825,68.2411,67.3813,67.635,773624.73227954,0
+XYL.US,D,20180529,000000,67.0862,67.5884,66.2721,66.8307,1069218.9160222,0
+XYL.US,D,20180530,000000,67.1724,68.0837,66.9743,67.7221,837850.88661616,0
+XYL.US,D,20180531,000000,67.7796,67.7796,66.5089,66.6901,1375676.1453781,0
+XYL.US,D,20180601,000000,67.3715,68.3094,67.0565,68.0549,1088161.3454999,0
+XYL.US,D,20180604,000000,68.3877,68.7462,67.5705,67.6924,783533.63920853,0
+XYL.US,D,20180605,000000,67.9014,68.0747,67.4942,67.8825,712082.28230579,0
+XYL.US,D,20180606,000000,68.0747,68.8304,67.7606,68.7917,779568.66289814,0
+XYL.US,D,20180607,000000,68.9136,69.3414,68.8581,69.2582,1001967.7886716,0
+XYL.US,D,20180608,000000,69.2098,69.4306,68.0252,69.4058,788830.37099469,0
+XYL.US,D,20180611,000000,69.5216,69.8624,68.0252,68.035,1347745.628527,0
+XYL.US,D,20180612,000000,68.0252,68.3778,67.2011,67.625,1216339.0237793,0
+XYL.US,D,20180613,000000,67.6637,68.0153,67.5834,67.8825,1398437.1489342,0
+XYL.US,D,20180614,000000,68.0153,68.66,67.5794,67.9469,1019683.4684123,0
+XYL.US,D,20180615,000000,67.6824,67.7409,66.6514,67.5884,2145718.5664915,0
+XYL.US,D,20180618,000000,67.0189,67.9212,66.903,67.8181,966105.29985858,0
+XYL.US,D,20180619,000000,67.1348,67.2675,64.9648,65.1827,2079041.9416927,0
+XYL.US,D,20180620,000000,65.6561,66.074,65.4025,65.6947,1053433.7264025,0
+XYL.US,D,20180621,000000,65.4322,65.6848,62.7769,63.0056,1616255.3993524,0
+XYL.US,D,20180622,000000,63.3276,64.5012,62.5917,62.9472,2472483.2999297,0
+XYL.US,D,20180625,000000,62.5204,62.9759,62.0896,62.7769,1118920.9592753,0
+XYL.US,D,20180626,000000,63.0869,63.5346,62.9859,63.0711,1266567.1053971,0
+XYL.US,D,20180627,000000,63.4574,64.321,62.7125,62.8997,1296577.543613,0
+XYL.US,D,20180628,000000,62.9175,63.2028,62.3421,62.8324,1228566.1343265,0
+XYL.US,D,20180629,000000,63.2226,64.121,63.0522,63.8257,1536166.3107625,0
+XYL.US,D,20180702,000000,63.2325,64.0734,62.665,64.0169,1061002.2169608,0
+XYL.US,D,20180703,000000,64.311,64.4528,63.3523,63.5256,797879.03860194,0
+XYL.US,D,20180705,000000,63.8653,64.1397,63.2028,63.5831,1963850.6462256,0
+XYL.US,D,20180706,000000,63.4287,63.5346,63.0156,63.288,1288107.4172397,0
+XYL.US,D,20180709,000000,63.6406,64.6429,63.5069,64.4528,1096483.0503,0
+XYL.US,D,20180710,000000,64.53,64.9835,64.2279,64.5973,1705963.619419,0
+XYL.US,D,20180711,000000,63.0522,64.0457,62.9572,63.1841,1547360.5283213,0
+XYL.US,D,20180712,000000,63.5831,64.7092,63.2128,64.4815,1358697.52515,0
+XYL.US,D,20180713,000000,64.4528,64.9915,64.1021,64.9083,856610.56572158,0
+XYL.US,D,20180716,000000,64.7469,64.9915,63.7011,63.8456,865034.24724883,0
+XYL.US,D,20180717,000000,63.808,64.311,63.4574,64.2279,678438.03972503,0
+XYL.US,D,20180718,000000,64.5102,64.7182,64.2476,64.5973,751316.06113669,0
+XYL.US,D,20180719,000000,64.4715,65.1083,64.4528,64.9648,946444.99460882,0
+XYL.US,D,20180720,000000,64.9371,66.8227,64.9371,65.9017,1725795.5686648,0
+XYL.US,D,20180723,000000,65.552,65.552,63.6207,64.2179,1406558.9389625,0
+XYL.US,D,20180724,000000,64.6706,65.0311,64.2833,64.6994,1063975.696776,0
+XYL.US,D,20180725,000000,64.4815,65.4966,64.4815,65.4411,1197841.859021,0
+XYL.US,D,20180726,000000,65.5333,66.7068,65.3144,66.6138,764188.35117517,0
+XYL.US,D,20180727,000000,66.7258,66.9922,66.2028,66.4889,894429.79609033,0
+XYL.US,D,20180730,000000,66.6901,67.3616,66.2225,66.3414,1541245.9633771,0
+XYL.US,D,20180731,000000,68.0252,73.0743,67.732,72.5246,3764035.7131385,0
+XYL.US,D,20180801,000000,72.4593,72.4672,70.5814,70.9697,2104407.8953075,0
+XYL.US,D,20180802,000000,70.2596,71.2361,69.807,71.0757,1996438.7733949,0
+XYL.US,D,20180803,000000,71.2361,72.0037,70.9815,71.9938,1186420.465585,0
+XYL.US,D,20180806,000000,72.1175,72.3067,71.7372,72.0592,1003310.6505236,0
+XYL.US,D,20180807,000000,72.4493,73.0555,72.2493,72.6742,1123271.6297416,0
+XYL.US,D,20180808,000000,72.5643,73.1208,71.8711,72.808,730355.30019867,0
+XYL.US,D,20180809,000000,72.7703,73.4903,72.1929,72.6465,765485.77785173,0
+XYL.US,D,20180810,000000,72.4395,72.6642,71.7283,71.8036,932745.78437727,0
+XYL.US,D,20180813,000000,71.8036,72.1077,70.7646,70.9697,887239.93199401,0
+XYL.US,D,20180814,000000,71.1321,71.557,70.7597,70.8113,990185.94284373,0
+XYL.US,D,20180815,000000,70.2596,70.4269,69.287,70.3922,908397.57869228,0
+XYL.US,D,20180816,000000,70.6765,71.2083,70.4903,70.8201,858617.79080562,0
+XYL.US,D,20180817,000000,70.9132,71.8521,70.8201,71.453,2533349.2706245,0
+XYL.US,D,20180820,000000,71.9938,72.4018,71.4927,71.8136,985775.701814,0
+XYL.US,D,20180821,000000,71.6629,72.3334,71.566,72.1472,869200.14800174,0
+XYL.US,D,20180822,000000,72.0314,72.0314,71.2539,71.351,913209.66860705,0
+XYL.US,D,20180823,000000,71.3113,71.4352,70.7498,70.9518,762040.78188254,0
+XYL.US,D,20180824,000000,71.3688,71.5957,71.0093,71.5392,659192.70907766,0
+XYL.US,D,20180827,000000,71.9938,72.7237,71.5757,72.6,821148.91612306,0
+XYL.US,D,20180828,000000,72.7337,73.2813,72.1652,72.3919,886310.02540326,0
+XYL.US,D,20180829,000000,72.4771,73.1515,72.2691,73.008,756398.742763,0
+XYL.US,D,20180830,000000,72.8287,73.0575,71.9274,72.1067,635261.49733619,0
+XYL.US,D,20180831,000000,71.8978,72.4493,71.7145,72.1067,670417.21675337,0
+XYL.US,D,20180904,000000,71.8691,71.9611,71.3183,71.8691,526408.91367879,0
+XYL.US,D,20180905,000000,72.2592,74.2906,71.9363,73.8142,1335449.8603814,0
+XYL.US,D,20180906,000000,73.7796,74.9205,73.7796,74.4817,1050170.4711351,0
+XYL.US,D,20180907,000000,73.9875,74.8244,73.1714,74.7263,1470457.9600359,0
+XYL.US,D,20180910,000000,75.0413,76.4556,74.8422,75.8971,1354763.8486272,0
+XYL.US,D,20180911,000000,75.6296,75.9623,74.9492,75.803,888215.2737602,0
+XYL.US,D,20180912,000000,75.803,76.4199,75.6485,76.01,959063.85733538,0
+XYL.US,D,20180913,000000,76.7706,77.247,76.106,76.734,907608.01631013,0
+XYL.US,D,20180914,000000,76.6855,77.1133,76.4299,76.8756,790294.39331454,0
+XYL.US,D,20180917,000000,76.9716,77.5798,76.724,77.4539,863778.21706546,0
+XYL.US,D,20180918,000000,77.3975,77.8165,76.7706,77.769,876817.10274722,0
+XYL.US,D,20180919,000000,77.8838,78.3098,77.2173,77.2657,799940.78589652,0
+XYL.US,D,20180920,000000,77.5897,78.1592,76.9895,77.3143,788488.09267302,0
+XYL.US,D,20180921,000000,77.4817,78.0521,76.7804,77.1489,1217855.5489687,0
+XYL.US,D,20180924,000000,77.0281,77.0281,75.8971,76.0496,920058.26405226,0
+XYL.US,D,20180925,000000,76.2377,76.4556,75.6919,76.1258,774220.43791314,0
+XYL.US,D,20180926,000000,76.2011,76.7607,76.0199,76.1258,589180.13273064,0
+XYL.US,D,20180927,000000,76.3635,77.1133,76.0882,76.2674,727497.93249856,0
+XYL.US,D,20180928,000000,76.2575,76.8855,75.7059,75.8684,769552.73088922,0
+XYL.US,D,20181001,000000,76.6191,76.9033,76.0496,76.5992,565580.09293463,0
+XYL.US,D,20181002,000000,76.5052,77.0182,76.0297,76.3834,702015.86676861,0
+XYL.US,D,20181003,000000,75.9713,76.7804,75.4325,76.5695,1280960.9689776,0
+XYL.US,D,20181004,000000,76.3051,76.7993,75.6772,76.2674,860809.78560314,0
+XYL.US,D,20181005,000000,76.2853,76.5319,74.5381,75.3354,878742.54451547,0
+XYL.US,D,20181008,000000,73.9022,74.4718,73.3517,73.8429,1016393.9617103,0
+XYL.US,D,20181009,000000,73.6568,73.9222,70.6231,70.6904,1957472.5572639,0
+XYL.US,D,20181010,000000,70.3863,70.4854,68.459,68.5243,1474018.0584495,0
+XYL.US,D,20181011,000000,68.146,68.4778,65.5432,65.5798,1806416.7536427,0
+XYL.US,D,20181012,000000,66.5871,67.3863,65.0153,66.2741,1998346.041093,0
+XYL.US,D,20181015,000000,66.0671,66.6644,65.7342,66.2245,1097612.8716627,0
+XYL.US,D,20181016,000000,67.0417,68.2005,66.6069,68.1549,1158180.9895409,0
+XYL.US,D,20181017,000000,67.9925,68.4877,67.1308,67.7676,929439.11327553,0
+XYL.US,D,20181018,000000,67.309,67.7676,65.9224,66.391,1171343.0550317,0
+XYL.US,D,20181019,000000,66.797,66.797,65.459,65.7997,924829.96714441,0
+XYL.US,D,20181022,000000,65.9324,66.2345,65.2559,65.874,854207.54977589,0
+XYL.US,D,20181023,000000,64.4884,65.4768,63.7564,64.9351,1703190.0543757,0
+XYL.US,D,20181024,000000,65.0896,65.4966,62.5511,62.6273,1697454.1158937,0
+XYL.US,D,20181025,000000,63.0899,63.9,62.6571,63.4999,1371729.3431378,0
+XYL.US,D,20181026,000000,62.6571,64.005,62.0559,63.1869,1259055.1563904,0
+XYL.US,D,20181029,000000,64.2705,64.8301,61.5082,62.4074,1676104.6317879,0
+XYL.US,D,20181030,000000,63.6644,64.6687,60.5188,61.8667,2051657.6566174,0
+XYL.US,D,20181031,000000,62.3718,63.4088,61.944,62.4936,2054463.5311188,0
+XYL.US,D,20181101,000000,62.866,65.765,62.4936,65.5154,1575021.4631314,0
+XYL.US,D,20181102,000000,66.1255,66.3761,64.631,64.8202,1293380.9266028,0
+XYL.US,D,20181105,000000,65.137,65.5976,64.1239,65.2856,1322962.2548283,0
+XYL.US,D,20181106,000000,65.2382,66.7753,65.051,66.5633,1392413.454341,0
+XYL.US,D,20181107,000000,67.307,68.1886,66.3087,68.139,1257523.4861427,0
+XYL.US,D,20181108,000000,67.8984,68.7859,67.7379,68.1935,965966.97499112,0
+XYL.US,D,20181109,000000,67.9073,67.9538,66.6326,67.5457,1091324.6433813,0
+XYL.US,D,20181112,000000,67.6794,68.0627,65.6214,65.7472,1306006.8570234,0
+XYL.US,D,20181113,000000,65.9166,66.8317,65.0994,65.5451,833349.77523555,0
+XYL.US,D,20181114,000000,66.0889,66.7168,64.4032,64.9351,1170023.4156027,0
+XYL.US,D,20181115,000000,64.4191,67.3755,64.1338,67.1377,854531.65402738,0
+XYL.US,D,20181116,000000,66.9288,68.147,66.7128,67.5379,1049837.2798484,0
+XYL.US,D,20181119,000000,67.2705,67.5834,65.9067,66.183,706839.06305959,0
+XYL.US,D,20181120,000000,65.3847,65.8027,64.0109,64.0585,1705328.5366333,0
+XYL.US,D,20181121,000000,64.4191,65.8492,64.4191,65.0608,1467883.300094,0
+XYL.US,D,20181123,000000,64.5547,65.3154,64.5458,64.8202,394482.32858995,0
+XYL.US,D,20181126,000000,65.5739,66.3087,65.1856,66.2988,1141329.5878041,0
+XYL.US,D,20181127,000000,65.9166,66.5435,65.3055,66.2395,1089364.8728139,0
+XYL.US,D,20181128,000000,66.5534,67.7865,65.6303,67.7865,780934.74717315,0
+XYL.US,D,20181129,000000,67.6221,68.2411,66.9189,67.9449,829316.14132671,0
+XYL.US,D,20181130,000000,68.0033,69.6515,67.6221,69.5494,1624174.245597,0
+XYL.US,D,20181203,000000,71.2916,71.557,68.7293,68.8987,1491725.6608258,0
+XYL.US,D,20181204,000000,68.6917,69.0106,64.7626,64.8399,1349578.1806032,0
+XYL.US,D,20181206,000000,63.6704,63.7623,61.9538,63.6891,2051126.5699,0
+XYL.US,D,20181207,000000,63.8476,65.0212,61.9816,62.6006,1156834.0890067,0
+XYL.US,D,20181210,000000,62.6006,63.0582,61.618,62.7987,748480.90618901,0
+XYL.US,D,20181211,000000,64.0021,64.3933,61.9538,62.3451,761861.06052189,0
+XYL.US,D,20181212,000000,63.5346,64.1338,62.4758,62.5432,735187.58352475,0
+XYL.US,D,20181213,000000,62.8175,63.0939,62.038,62.5036,831700.98320222,0
+XYL.US,D,20181214,000000,61.7529,63.0226,61.5716,62.3639,1032486.0911818,0
+XYL.US,D,20181217,000000,62.153,63.1236,61.0001,61.2764,1423150.8553639,0
+XYL.US,D,20181218,000000,61.7033,62.561,60.7604,61.3606,1222368.776396,0
+XYL.US,D,20181219,000000,62.5907,63.8189,61.3696,62.0668,1458839.6808396,0
+XYL.US,D,20181220,000000,61.628,62.0757,59.6987,60.8575,1925612.4025721,0
+XYL.US,D,20181221,000000,60.9338,62.038,59.9047,60.4553,2347489.112943,0
+XYL.US,D,20181224,000000,60.0176,60.189,58.4448,58.4944,569601.61079667,0
+XYL.US,D,20181226,000000,58.7895,61.2715,57.7981,61.2487,845940.36718627,0
+XYL.US,D,20181227,000000,59.9235,62.2778,59.6086,62.2778,829875.49881995,0
+XYL.US,D,20181228,000000,62.5134,63.2008,61.944,62.2292,821423.54651686,0
+XYL.US,D,20181231,000000,62.4391,63.5921,62.356,63.5831,696558.59736254,0
+XYL.US,D,20190102,000000,62.6204,63.5435,61.4081,63.384,1039778.9416757,0
+XYL.US,D,20190103,000000,63.077,63.2305,60.7792,61.2101,1304486.2931518,0
+XYL.US,D,20190104,000000,62.3907,63.8773,62.0806,63.7901,1018812.1227143,0
+XYL.US,D,20190107,000000,63.6981,64.0961,62.557,62.8473,1407797.8047462,0
+XYL.US,D,20190108,000000,63.7218,63.7218,62.4659,63.4375,957801.76912861,0
+XYL.US,D,20190109,000000,63.8376,65.0608,63.6267,64.4675,1221889.1828775,0
+XYL.US,D,20190110,000000,64.1734,65.7739,64.0109,65.6689,867710.88391775,0
+XYL.US,D,20190111,000000,65.0906,66.2592,65.0212,66.0612,772777.61867516,0
+XYL.US,D,20190114,000000,65.6214,66.1532,65.4331,65.9067,740603.45643764,0
+XYL.US,D,20190115,000000,66.1077,66.276,65.1282,65.6115,637276.79978475,0
+XYL.US,D,20190116,000000,65.6214,66.2692,65.1648,65.7275,637407.04728769,0
+XYL.US,D,20190117,000000,65.2856,67.2428,65.1727,66.8515,623426.13896839,0
+XYL.US,D,20190118,000000,67.4052,68.7482,67.3358,67.8618,1115104.404538,0
+XYL.US,D,20190122,000000,66.8802,67.1941,65.4144,66.0146,1512880.2785124,0
+XYL.US,D,20190123,000000,66.2395,66.3137,64.526,65.1727,1149168.670074,0
+XYL.US,D,20190124,000000,65.3451,65.9463,64.9251,65.4045,1254423.7975069,0
+XYL.US,D,20190125,000000,66.3286,67.1189,66.1532,66.5732,995752.25667087,0
+XYL.US,D,20190128,000000,65.9166,66.2195,65.2114,66.0889,717963.61334934,0
+XYL.US,D,20190129,000000,66.3384,67.3853,66.3384,67.1744,1041370.1824869,0
+XYL.US,D,20190130,000000,67.6597,68.7392,66.6702,68.6046,1436323.0175603,0
+XYL.US,D,20190131,000000,69.5781,69.6901,65.9166,67.9073,1765156.565987,0
+XYL.US,D,20190201,000000,68.2509,68.565,66.3761,66.8515,1358669.2543742,0
+XYL.US,D,20190204,000000,66.5167,67.1189,66.2988,67.0119,1047301.9970587,0
+XYL.US,D,20190205,000000,67.0119,67.4339,66.5831,67.4151,1095904.5090661,0
+XYL.US,D,20190206,000000,67.3358,68.4055,67.2705,68.1935,1041506.4880132,0
+XYL.US,D,20190207,000000,67.4893,67.8528,66.6891,67.0595,834061.59298416,0
+XYL.US,D,20190208,000000,66.6504,67.2793,66.4336,67.2705,1027810.3067933,0
+XYL.US,D,20190211,000000,67.5092,68.3579,67.5092,68.053,754928.66241975,0
+XYL.US,D,20190212,000000,68.6135,70.0724,68.6046,69.4712,1178891.3521787,0
+XYL.US,D,20190213,000000,69.7871,70.3883,69.4226,69.4909,1070966.6557709,0
+XYL.US,D,20190214,000000,69.1365,69.6811,68.9839,69.3017,1202330.8543548,0
+XYL.US,D,20190215,000000,69.9307,70.7439,69.903,70.6854,977837.6718287,0
+XYL.US,D,20190219,000000,70.3318,70.6418,70.0059,70.0446,908742.88602565,0
+XYL.US,D,20190220,000000,70.113,70.83,69.9872,70.8201,648318.55708813,0
+XYL.US,D,20190221,000000,70.4873,71.2034,70.2833,71.0598,1046009.6187349,0
+XYL.US,D,20190222,000000,71.356,71.6035,70.9815,71.5194,654099.9307457,0
+XYL.US,D,20190225,000000,71.8997,72.5513,71.6422,71.9591,736641.50913895,0
+XYL.US,D,20190226,000000,71.8036,72.3018,71.555,72.062,618803.86711992,0
+XYL.US,D,20190227,000000,71.8997,73.1238,71.8997,72.9516,854487.22852251,0
+XYL.US,D,20190228,000000,72.8674,72.8674,72.0908,72.2345,1078384.705415,0
+XYL.US,D,20190301,000000,72.5703,73.321,72.283,73.0179,910555.24469057,0
+XYL.US,D,20190304,000000,73.3922,74.0984,72.4266,72.9049,743167.01000323,0
+XYL.US,D,20190305,000000,73.0278,73.83,72.8178,72.8474,776663.84068144,0
+XYL.US,D,20190306,000000,72.8861,73.4952,72.5029,72.5216,763585.57784762,0
+XYL.US,D,20190307,000000,72.3781,72.5563,71.1163,72.0156,964772.53471223,0
+XYL.US,D,20190308,000000,71.3748,71.9393,71.2213,71.7848,828405.4184767,0
+XYL.US,D,20190311,000000,71.7937,73.5249,71.7937,73.5151,870961.01346782,0
+XYL.US,D,20190312,000000,73.7082,73.83,73.215,73.326,769741.53928495,0
+XYL.US,D,20190313,000000,73.6211,74.2331,73.4022,73.9182,657995.23978708,0
+XYL.US,D,20190314,000000,73.6606,73.8687,72.9565,73.1428,589385.09585542,0
+XYL.US,D,20190315,000000,73.1912,73.8885,73.114,73.3724,1230429.9861903,0
+XYL.US,D,20190318,000000,73.3824,75.0641,73.3824,74.8938,701805.855291,0
+XYL.US,D,20190319,000000,75.4385,75.8684,74.5977,74.9878,984679.19957996,0
+XYL.US,D,20190320,000000,74.9432,75.2562,74.2153,74.7472,589595.10733302,0
+XYL.US,D,20190321,000000,74.5104,75.9336,74.5104,75.7732,411448.83277118,0
+XYL.US,D,20190322,000000,75.486,75.5246,73.5924,73.6795,744383.66303456,0
+XYL.US,D,20190325,000000,73.6606,74.2619,73.22,73.4873,640102.86769735,0
+XYL.US,D,20190326,000000,74.2619,75.0077,73.8984,74.6729,505952.98802347,0
+XYL.US,D,20190327,000000,74.7472,75.1027,74.0984,74.559,479324.94620178,0
+XYL.US,D,20190328,000000,74.7769,75.6949,74.5491,75.5999,676178.39699963,0
+XYL.US,D,20190329,000000,75.7049,76.1169,74.3579,75.5712,1419227.2755467,0
+XYL.US,D,20190401,000000,76.2883,77.4649,76.2209,77.0251,1050065.4653963,0
+XYL.US,D,20190402,000000,77.0251,77.35,76.2397,76.5279,595437.06122451,0
+XYL.US,D,20190403,000000,76.7954,77.1301,76.0406,76.1932,720802.80697928,0
+XYL.US,D,20190404,000000,76.1635,76.6616,75.9911,76.4893,666953.03704344,0
+XYL.US,D,20190405,000000,76.9786,77.2213,76.4596,76.8151,1175331.253765,0
+XYL.US,D,20190408,000000,76.6141,77.762,76.2497,77.762,1200777.9810252,0
+XYL.US,D,20190409,000000,77.0439,77.0964,75.9159,76.0793,763706.73831547,0
+XYL.US,D,20190410,000000,76.2209,76.4051,75.6276,75.8871,871721.29540358,0
+XYL.US,D,20190411,000000,76.1465,77.3975,75.8604,77.35,783474.06864516,0
+XYL.US,D,20190412,000000,77.9235,79.01,77.8769,78.7564,942402.2736649,0
+XYL.US,D,20190415,000000,78.584,78.7266,77.7036,78.279,915266.3675488,0
+XYL.US,D,20190416,000000,78.5543,79.0723,78.3909,78.8208,680163.56672133,0
+XYL.US,D,20190417,000000,79.2149,79.6171,78.8395,79.1367,879534.12623876,0
+XYL.US,D,20190418,000000,79.2911,79.826,79.1228,79.2911,690459.17747686,0
+XYL.US,D,20190422,000000,79.1952,79.8835,78.8584,79.826,383751.54982072,0
+XYL.US,D,20190423,000000,79.8349,80.0835,79.2714,79.4239,991474.2824852,0
+XYL.US,D,20190424,000000,79.4329,79.7677,79.0912,79.4239,711907.60929798,0
+XYL.US,D,20190425,000000,78.9763,78.9763,77.561,78.5742,680160.53770963,0
+XYL.US,D,20190426,000000,78.6702,79.4823,78.2691,79.4626,693537.66303081,0
+XYL.US,D,20190429,000000,79.7042,80.4569,79.5487,80.142,518544.58964477,0
+XYL.US,D,20190430,000000,80.1707,80.5263,79.522,79.7379,1234061.7712141,0
+XYL.US,D,20190501,000000,79.9033,80.7066,79.4725,79.6368,951206.60099531,0
+XYL.US,D,20190502,000000,72.4643,76.203,72.4643,76.0506,2511325.3265812,0
+XYL.US,D,20190503,000000,76.7567,78.7464,76.7092,78.6802,1209351.0937961,0
+XYL.US,D,20190506,000000,77.1668,77.5214,76.4696,76.5646,1294524.8833534,0
+XYL.US,D,20190507,000000,75.8514,76.5458,74.969,75.6949,1345519.3049302,0
+XYL.US,D,20190508,000000,75.495,76.4893,75.2879,75.6564,586246.03006755,0
+XYL.US,D,20190509,000000,74.8452,75.7346,74.042,75.6098,885095.39171307,0
+XYL.US,D,20190510,000000,75.2572,75.581,73.7746,74.7472,1215214.2507695,0
+XYL.US,D,20190513,000000,73.0376,73.5349,72.493,73.4299,1088207.790346,0
+XYL.US,D,20190514,000000,72.7881,74.0519,72.071,72.1959,1492756.5344731,0
+XYL.US,D,20190515,000000,71.8808,73.4775,71.6521,73.0951,625929.11230005,0
+XYL.US,D,20190516,000000,73.5537,73.7844,72.8277,72.9129,1071113.0580029,0
+XYL.US,D,20190517,000000,72.4553,72.8861,71.8808,71.9195,917970.26532298,0
+XYL.US,D,20190520,000000,71.46,71.8808,70.9815,71.2312,705338.69259938,0
+XYL.US,D,20190521,000000,71.8234,72.6632,71.8234,72.4454,443506.88289367,0
+XYL.US,D,20190522,000000,72.1959,72.4643,71.9294,72.1205,468088.32247928,0
+XYL.US,D,20190523,000000,71.5194,71.8611,70.1902,70.8201,943411.94423031,0
+XYL.US,D,20190524,000000,71.2876,71.6035,70.5804,70.6854,856012.84074685,0
+XYL.US,D,20190528,000000,71.1836,72.3978,70.9815,70.9815,1039765.8159584,0
+XYL.US,D,20190529,000000,70.9351,72.0373,70.8063,70.9518,1067364.1511935,0
+XYL.US,D,20190530,000000,71.0113,72.085,70.8191,71.1064,374694.80484895,0
+XYL.US,D,20190531,000000,70.3863,71.3471,70.3863,71.1946,834405.89064697,0
+XYL.US,D,20190603,000000,71.2986,72.7742,71.1361,72.6325,1452230.3773185,0
+XYL.US,D,20190604,000000,73.3517,74.2629,72.4216,74.244,937180.25750057,0
+XYL.US,D,20190605,000000,74.7699,76.0673,74.3866,75.6622,1057893.4412899,0
+XYL.US,D,20190606,000000,75.8475,76.2011,75.4148,75.9218,772311.15087394,0
+XYL.US,D,20190607,000000,76.4486,76.8825,75.49,76.315,632193.10848789,0
+XYL.US,D,20190610,000000,76.7082,77.4669,76.6508,77.1024,373875.96202039,0
+XYL.US,D,20190611,000000,77.8412,78.1087,76.5735,76.738,738077.26068297,0
+XYL.US,D,20190612,000000,76.7082,77.2757,76.3942,76.9389,388377.86035144,0
+XYL.US,D,20190613,000000,77.2856,77.8225,76.8053,77.7848,439925.58139815,0
+XYL.US,D,20190614,000000,77.6382,77.9542,76.5349,77.7749,525362.89497302,0
+XYL.US,D,20190617,000000,77.7749,77.8313,77.1876,77.2559,556779.80428647,0
+XYL.US,D,20190618,000000,78.0127,79.1446,77.755,77.8798,1055008.8124846,0
+XYL.US,D,20190619,000000,78.1384,78.9535,78.0314,78.2066,908957.94585609,0
+XYL.US,D,20190620,000000,79.3091,79.933,78.2938,79.9033,1093090.5572003,0
+XYL.US,D,20190621,000000,79.8449,79.8746,78.3761,78.4246,1492287.0376602,0
+XYL.US,D,20190624,000000,78.59,79.3942,78.3474,78.7524,738625.51179999,0
+XYL.US,D,20190625,000000,78.7326,78.9148,78.1969,78.2344,879867.31752535,0
+XYL.US,D,20190626,000000,78.2839,78.6514,77.6194,78.0037,559312.05806453,0
+XYL.US,D,20190627,000000,78.3018,78.9198,78.0809,78.5217,413046.13160567,0
+XYL.US,D,20190628,000000,78.6187,80.3906,78.6187,80.2291,2305820.0087083,0
+XYL.US,D,20190701,000000,81.1789,81.9089,80.3718,80.968,802902.14966488,0
+XYL.US,D,20190702,000000,81.0174,81.1116,79.2694,79.7774,1054951.2612623,0
+XYL.US,D,20190703,000000,80.0945,80.0945,79.2317,79.933,438557.47778201,0
+XYL.US,D,20190705,000000,79.7032,79.7379,78.3295,79.4616,682709.9558873,0
+XYL.US,D,20190708,000000,79.2506,79.6161,78.3068,78.3661,1404940.4370461,0
+XYL.US,D,20190709,000000,77.9353,77.9353,77.1678,77.6768,1048465.13755,0
+XYL.US,D,20190710,000000,77.8313,78.3474,76.9092,77.1123,670308.17233231,0
+XYL.US,D,20190711,000000,77.0835,77.8699,77.0251,77.8412,628463.38541924,0
+XYL.US,D,20190712,000000,77.9452,79.1348,77.8798,79.1348,834503.82869181,0
+XYL.US,D,20190715,000000,79.1932,79.5299,78.386,78.5702,506416.426813,0
+XYL.US,D,20190716,000000,78.3958,79.5576,78.3958,79.2506,673998.51824891,0
+XYL.US,D,20190717,000000,79.2417,79.4319,77.9165,77.9839,554204.13467409,0
+XYL.US,D,20190718,000000,77.8611,78.1384,76.834,77.1776,721602.4660671,0
+XYL.US,D,20190719,000000,77.6293,78.0908,77.1678,77.5728,761200.73597211,0
+XYL.US,D,20190722,000000,77.5728,77.6966,76.9489,77.0538,762036.74320027,0
+XYL.US,D,20190723,000000,77.3708,78.5127,76.929,78.4444,695167.27132339,0
+XYL.US,D,20190724,000000,78.0413,79.1495,77.7452,78.9833,674667.92983378,0
+XYL.US,D,20190725,000000,79.511,80.7748,78.1384,78.3394,750939.45401579,0
+XYL.US,D,20190726,000000,78.1582,78.6563,77.7749,78.1582,593915.48768244,0
+XYL.US,D,20190729,000000,78.1186,78.1969,77.4669,77.5927,616051.5051586,0
+XYL.US,D,20190730,000000,76.9489,78.0859,76.7854,77.8135,605949.75115162,0
+XYL.US,D,20190731,000000,77.6679,78.4345,76.3645,77.0152,874801.80029866,0
+XYL.US,D,20190801,000000,76.3249,77.7937,74.76,75.596,2091957.6475655,0
+XYL.US,D,20190802,000000,74.3678,74.8581,73.5428,74.3678,1007139.3213077,0
+XYL.US,D,20190805,000000,73.1021,73.2744,70.8765,71.557,909662.69591075,0
+XYL.US,D,20190806,000000,72.1047,72.997,71.7303,72.7287,1033863.2818331,0
+XYL.US,D,20190807,000000,71.7967,73.1695,71.1163,72.9199,854174.23064723,0
+XYL.US,D,20190808,000000,73.3437,74.3005,72.997,74.0618,918119.69656666,0
+XYL.US,D,20190809,000000,73.726,74.1381,73.1842,73.6884,815370.57147719,0
+XYL.US,D,20190812,000000,73.2278,73.5527,72.4682,72.6692,707468.08782185,0
+XYL.US,D,20190813,000000,72.4316,74.6184,71.9522,73.8984,478327.39168315,0
+XYL.US,D,20190814,000000,72.8534,72.997,71.7689,71.8264,715445.4949592,0
+XYL.US,D,20190815,000000,71.9809,72.3731,71.4134,72.085,703441.52160697,0
+XYL.US,D,20190816,000000,72.3731,73.5914,72.3057,73.4477,515407.54319802,0
+XYL.US,D,20190819,000000,74.6184,74.6184,73.7547,73.7647,486837.90487903,0
+XYL.US,D,20190820,000000,73.5239,73.6696,72.7841,72.9386,534872.98202866,0
+XYL.US,D,20190821,000000,73.7834,73.8984,72.7584,72.8732,452597.95666468,0
+XYL.US,D,20190822,000000,73.4666,73.5428,72.4603,72.488,559008.14722434,0
+XYL.US,D,20190823,000000,72.075,72.8337,70.3566,70.733,1085092.9566516,0
+XYL.US,D,20190826,000000,71.3371,71.3658,70.3566,71.04,525991.91973527,0
+XYL.US,D,20190827,000000,71.6541,71.7779,71.0014,71.2509,611176.81566877,0
+XYL.US,D,20190828,000000,71.2698,72.2899,70.8231,72.1652,370893.39517016,0
+XYL.US,D,20190829,000000,73.1358,74.0895,72.8089,73.5121,883721.23007353,0
+XYL.US,D,20190830,000000,74.2629,74.456,73.3586,73.724,662545.8250254,0
+XYL.US,D,20190903,000000,72.9842,73.3774,71.2886,71.8284,735699.48650142,0
+XYL.US,D,20190904,000000,72.5405,73.1268,71.9145,72.4721,770772.41293225,0
+XYL.US,D,20190905,000000,73.2051,75.1295,73.2051,74.8214,545881.42020338,0
+XYL.US,D,20190906,000000,75.3315,76.1783,75.1097,75.4375,728432.88744213,0
+XYL.US,D,20190909,000000,75.6375,75.6375,73.4052,74.5817,703780.77091695,0
+XYL.US,D,20190910,000000,74.552,75.3998,74.0232,75.3998,742741.93869519,0
+XYL.US,D,20190911,000000,75.592,76.3031,75.1859,76.3031,995866.34944476,0
+XYL.US,D,20190912,000000,76.2734,76.4566,74.9383,75.1295,796628.05677139,0
+XYL.US,D,20190913,000000,75.5137,76.3814,75.1097,75.7059,789639.11711759,0
+XYL.US,D,20190916,000000,75.2741,75.485,74.3788,75.1195,606600.98866631,0
+XYL.US,D,20190917,000000,75.0899,75.5039,74.7918,75.3801,672818.21335793,0
+XYL.US,D,20190918,000000,75.08,75.494,74.6382,75.4375,794036.23242998,0
+XYL.US,D,20190919,000000,75.3504,76.1298,74.9383,75.0136,543582.40032593,0
+XYL.US,D,20190920,000000,75.3998,75.592,74.3876,74.562,1501046.9394857,0
+XYL.US,D,20190923,000000,74.1191,74.9947,73.9172,74.6194,571018.17859995,0
+XYL.US,D,20190924,000000,75.0334,75.6286,73.6478,73.9657,936269.53465057,0
+XYL.US,D,20190925,000000,73.9172,75.7158,73.8192,75.6009,643429.7322104,0
+XYL.US,D,20190926,000000,75.6959,76.8815,75.6009,76.3417,903461.29929796,0
+XYL.US,D,20190927,000000,76.9182,77.4005,76.322,77.1123,917222.09943401,0
+XYL.US,D,20190930,000000,77.3143,77.4382,76.5814,76.6211,777234.3045509,0
+XYL.US,D,20191001,000000,77.0737,77.3539,73.4923,73.9359,883899.94176361,0
+XYL.US,D,20191002,000000,72.8484,73.1031,71.7233,71.7986,996933.5712324,0
+XYL.US,D,20191003,000000,71.4827,72.3097,70.1258,72.2899,979255.24930255,0
+XYL.US,D,20191004,000000,72.387,73.1952,72.1472,73.1081,485130.55195291,0
+XYL.US,D,20191007,000000,72.8089,73.5319,72.5791,72.7237,701594.83414283,0
+XYL.US,D,20191008,000000,71.8184,71.9125,70.5487,70.6627,773846.85980393,0
+XYL.US,D,20191009,000000,71.453,72.0879,70.8468,71.761,534338.86629955,0
+XYL.US,D,20191010,000000,71.7699,73.3685,71.5303,72.588,827121.11751749,0
+XYL.US,D,20191011,000000,73.6478,75.7931,73.4933,74.7056,693560.88545382,0
+XYL.US,D,20191014,000000,74.4173,74.8798,74.041,74.1094,583161.4864902,0
+XYL.US,D,20191015,000000,74.4649,75.8614,74.2629,75.08,579802.31251906,0
+XYL.US,D,20191016,000000,74.8115,75.6475,74.4936,75.2344,890932.29725173,0
+XYL.US,D,20191017,000000,75.6762,76.4764,75.5722,75.8425,651435.41012357,0
+XYL.US,D,20191018,000000,75.8901,76.9092,75.2642,76.7756,1017961.9800983,0
+XYL.US,D,20191021,000000,77.237,77.9769,76.8993,77.9572,927638.8706574,0
+XYL.US,D,20191022,000000,77.7957,78.7197,77.5144,78.2096,772878.5857317,0
+XYL.US,D,20191023,000000,78.1999,78.8811,78.0641,78.5257,876757.53218387,0
+XYL.US,D,20191024,000000,78.8148,80.0191,77.8818,78.8911,765374.71408953,0
+XYL.US,D,20191025,000000,79.3526,80.3826,79.0277,80.1618,741779.72264635,0
+XYL.US,D,20191028,000000,80.3549,82.4387,80.3549,80.8649,783259.00881473,0
+XYL.US,D,20191029,000000,80.2965,81.8375,80.1142,81.5771,764613.42248321,0
+XYL.US,D,20191030,000000,81.0364,81.4721,80.2291,81.1225,1001998.0787885,0
+XYL.US,D,20191031,000000,77.2043,77.6006,73.4893,74.0112,2185704.5498937,0
+XYL.US,D,20191101,000000,74.7719,76.6358,73.8073,76.3566,3027053.945019,0
+XYL.US,D,20191104,000000,76.4715,76.7517,75.5256,75.9029,1185348.1954445,0
+XYL.US,D,20191105,000000,75.796,76.9052,75.6989,76.8875,1345163.9008913,0
+XYL.US,D,20191106,000000,76.5012,76.8102,74.5322,75.4682,998559.14084272,0
+XYL.US,D,20191107,000000,76.1922,76.2387,74.3778,74.6194,823269.22431043,0
+XYL.US,D,20191108,000000,74.4837,75.9496,74.3391,74.6293,995671.48302563,0
+XYL.US,D,20191111,000000,73.8944,74.1173,72.6118,73.1605,947214.36357967,0
+XYL.US,D,20191112,000000,73.1308,74.6293,73.0743,73.9637,938270.70171122,0
+XYL.US,D,20191113,000000,73.9042,73.9242,72.7375,73.1218,938121.27046754,0
+XYL.US,D,20191114,000000,73.3547,74.4975,73.1218,73.836,906589.25870963,0
+XYL.US,D,20191115,000000,74.455,75.4305,74.3093,74.8403,839570.35558907,0
+XYL.US,D,20191118,000000,74.5897,75.0423,74.2896,74.6094,728257.20476374,0
+XYL.US,D,20191119,000000,74.8888,75.2939,74.2233,75.2751,963293.3673339,0
+XYL.US,D,20191120,000000,74.9085,75.2839,74.039,74.762,1036346.0617534,0
+XYL.US,D,20191121,000000,74.8988,75.2354,74.4927,74.7233,771237.8710629,0
+XYL.US,D,20191122,000000,75.2354,75.3236,73.9915,74.2044,1121583.4605562,0
+XYL.US,D,20191125,000000,74.3579,74.3965,73.7796,73.9142,1372349.280865,0
+XYL.US,D,20191126,000000,73.8449,74.5224,73.5764,74.455,2232548.2157761,0
+XYL.US,D,20191127,000000,74.6481,75.0057,74.2995,74.8988,823509.525905,0
+XYL.US,D,20191129,000000,74.6867,75.2056,74.4837,74.8016,646824.24465132,0
+XYL.US,D,20191202,000000,74.7521,75.9396,73.8745,73.8745,953372.34435814,0
+XYL.US,D,20191203,000000,72.9892,73.2873,72.4286,72.901,830563.08447499,0
+XYL.US,D,20191204,000000,73.3467,74.6769,72.6505,72.7475,1060445.8884792,0
+XYL.US,D,20191205,000000,71.4144,72.3217,71.2986,72.2929,1319332.4891457,0
+XYL.US,D,20191206,000000,73.4111,73.9915,72.6118,72.6881,1035645.3503809,0
+XYL.US,D,20191209,000000,72.3315,72.8227,71.6956,72.7653,1134788.9418814,0
+XYL.US,D,20191210,000000,74.0875,74.2321,72.7475,73.1605,944428.68248968,0
+XYL.US,D,20191211,000000,73.3467,74.1746,73.006,74.1449,689677.69245923,0
+XYL.US,D,20191212,000000,74.1846,75.2156,73.7894,74.9482,788479.00563793,0
+XYL.US,D,20191213,000000,74.6481,75.593,74.4065,75.0057,765045.56148521,0
+XYL.US,D,20191216,000000,75.6405,75.9306,74.4451,74.5807,689016.35823889,0
+XYL.US,D,20191217,000000,74.3866,75.7227,74.3391,75.2552,976266.62442892,0
+XYL.US,D,20191218,000000,75.3721,75.6792,74.9383,75.1869,954828.28931346,0
+XYL.US,D,20191219,000000,75.2839,75.4206,74.0875,74.8798,860124.21928922,0
+XYL.US,D,20191220,000000,76.1238,76.2387,74.9085,75.8644,2040466.4680704,0
+XYL.US,D,20191223,000000,76.0862,76.212,75.3621,76.1922,687634.11923483,0
+XYL.US,D,20191224,000000,76.2387,76.6835,75.6989,75.8931,191268.96290054,0
+XYL.US,D,20191226,000000,75.8931,76.2387,75.2354,75.8554,442976.80584683,0
+XYL.US,D,20191227,000000,76.1238,76.3664,75.8257,76.0862,359290.2610324,0
+XYL.US,D,20191230,000000,76.1338,76.4418,75.8831,75.9882,542808.99267282,0
+XYL.US,D,20191231,000000,76.1139,76.3566,75.5058,76.0377,509777.62012526,0
+XYL.US,D,20200102,000000,76.3962,77.1558,76.008,77.0608,874125.32101983,0
+XYL.US,D,20200103,000000,76.2684,77.5421,75.9496,77.5124,823925.51017795,0
+XYL.US,D,20200106,000000,77.0707,77.146,76.1535,77.0113,847372.08004803,0
+XYL.US,D,20200107,000000,77.1192,77.1192,76.2585,76.722,686182.21296176,0
+XYL.US,D,20200108,000000,76.8775,77.557,76.4229,76.9826,1122421.4871256,0
+XYL.US,D,20200109,000000,77.2243,77.761,76.8775,77.3312,826387.08701644,0
+XYL.US,D,20200110,000000,77.446,78.1027,76.8577,77.146,1410512.8088967,0
+XYL.US,D,20200113,000000,77.4282,78.4692,77.2925,78.4395,1310634.1772247,0
+XYL.US,D,20200114,000000,78.3711,79.1446,78.1799,78.5267,1422120.9913872,0
+XYL.US,D,20200115,000000,78.3711,79.6953,78.2334,79.5685,1149447.33915,0
+XYL.US,D,20200116,000000,80.1102,80.4372,79.6181,80.255,1158408.1654181,0
+XYL.US,D,20200117,000000,80.5551,81.0264,80.139,80.5451,1246903.7711357,0
+XYL.US,D,20200121,000000,80.1004,80.2647,79.3278,79.523,1198370.9263972,0
+XYL.US,D,20200122,000000,79.9846,80.1678,79.2229,79.3368,875263.21974706,0
+XYL.US,D,20200123,000000,78.9128,79.5319,78.489,79.4833,1473549.5713072,0
+XYL.US,D,20200124,000000,79.5883,80.0707,78.4098,78.6336,1125652.4329349,0
+XYL.US,D,20200127,000000,77.2043,78.0641,76.8914,77.4182,911651.74692461,0
+XYL.US,D,20200128,000000,77.766,78.8257,77.254,78.4295,795324.57207144,0
+XYL.US,D,20200129,000000,79.0485,80.7887,78.6246,80.2647,1357846.3728634,0
+XYL.US,D,20200130,000000,79.2892,80.8234,79.2229,80.7363,941742.95878568,0
+XYL.US,D,20200131,000000,80.3222,80.447,78.7217,78.8068,1609475.4615057,0
+XYL.US,D,20200203,000000,79.6082,81.5107,79.4101,80.4272,1304875.0163194,0
+XYL.US,D,20200204,000000,82.0297,83.5104,81.6425,83.4856,1430870.7965071,0
+XYL.US,D,20200205,000000,84.3462,84.6366,83.236,84.5494,1869041.5704625,0
+XYL.US,D,20200206,000000,78.1701,80.3985,77.9759,80.2163,5235340.7867788,0
+XYL.US,D,20200207,000000,80.447,81.9436,80.2252,81.2573,2587219.2339717,0
+XYL.US,D,20200210,000000,81.0651,83.1588,80.9115,82.726,1294551.1347881,0
+XYL.US,D,20200211,000000,83.3619,84.3949,82.8597,84.1918,1563026.5768143,0
+XYL.US,D,20200212,000000,84.7811,86.2192,83.7094,86.0172,1515736.6365419,0
+XYL.US,D,20200213,000000,85.3883,85.7458,83.8342,84.0086,2174561.8255338,0
+XYL.US,D,20200214,000000,84.2017,85.425,83.9512,85.0604,1663771.5058314,0
+XYL.US,D,20200218,000000,84.9237,85.2921,84.3325,84.9733,1357694.9222786,0
+XYL.US,D,20200219,000000,85.2635,85.5922,84.5593,84.8861,1107427.8792292,0
+XYL.US,D,20200220,000000,84.5781,86.037,84.2116,85.5625,1345429.4442499,0
+XYL.US,D,20200221,000000,84.9921,85.5527,84.3225,85.4269,1047155.5948267,0
+XYL.US,D,20200224,000000,82.7547,84.0452,82.5942,83.4113,1294586.4732579,0
+XYL.US,D,20200225,000000,83.9611,84.2116,80.9304,81.3839,1473347.6371941,0
+XYL.US,D,20200226,000000,82.2446,83.0678,81.1126,81.2483,1388985.6227714,0
+XYL.US,D,20200227,000000,79.834,81.3156,78.0829,78.0829,1768074.513921,0
+XYL.US,D,20200228,000000,75.3048,76.3794,73.1258,74.869,2878826.2286516,0
+XYL.US,D,20200302,000000,75.4593,79.7864,75.0195,79.6616,2078512.8743164,0
+XYL.US,D,20200303,000000,79.4378,81.587,77.1915,77.3282,1539588.0843087,0
+XYL.US,D,20200304,000000,79.0218,82.9528,78.3245,82.5932,1984499.4189588,0
+XYL.US,D,20200305,000000,79.6715,81.3839,79.1872,79.8251,1545021.1216212,0
+XYL.US,D,20200306,000000,77.8888,78.8366,76.3308,78.6256,1663269.6995604,0
+XYL.US,D,20200309,000000,73.2615,75.6722,71.2203,73.5131,2009068.7424977,0
+XYL.US,D,20200310,000000,70.9964,74.346,69.5741,74.3361,2833675.7803073,0
+XYL.US,D,20200311,000000,72.1195,73.5131,69.8257,70.9003,1799707.4927355,0
+XYL.US,D,20200312,000000,66.3018,66.7861,59.0509,62.7502,2019556.1906607,0
+XYL.US,D,20200313,000000,65.8462,69.903,61.9548,69.8158,1567817.4636472,0
+XYL.US,D,20200316,000000,60.7832,64.8192,60.7832,62.972,1762736.3856417,0
+XYL.US,D,20200317,000000,64.5785,69.5553,62.4094,69.5256,1941810.5474532,0
+XYL.US,D,20200318,000000,64.3556,66.9792,58.9241,63.396,2269603.1255268,0
+XYL.US,D,20200319,000000,62.7115,63.2523,59.4491,62.3996,1574782.1712074,0
+XYL.US,D,20200320,000000,62.5353,62.9621,57.3663,57.9744,1946416.6645726,0
+XYL.US,D,20200323,000000,57.2989,58.3438,52.8747,54.8288,1630622.0018277,0
+XYL.US,D,20200324,000000,56.775,60.2523,56.3996,60.0186,2019444.1172279,0
+XYL.US,D,20200325,000000,59.4669,64.0457,58.122,61.8212,1779154.6387059,0
+XYL.US,D,20200326,000000,62.555,66.38,61.5953,65.8364,1459148.6400326,0
+XYL.US,D,20200327,000000,61.0843,65.3035,60.1344,63.4058,1094446.5447696,0
+XYL.US,D,20200330,000000,64.8389,66.0602,63.3583,64.1229,1367060.6264434,0
+XYL.US,D,20200331,000000,63.1651,64.2408,60.9961,63.0493,1901853.8444973,0
+XYL.US,D,20200401,000000,59.9889,62.7858,55.9034,57.8624,1943770.3180206,0
+XYL.US,D,20200402,000000,57.289,62.0509,57.289,61.3725,2097633.0058136,0
+XYL.US,D,20200403,000000,61.1021,63.3207,57.7634,58.5666,1903533.9363182,0
+XYL.US,D,20200406,000000,61.3636,63.5722,60.6307,63.1058,1862337.3579082,0
+XYL.US,D,20200407,000000,65.1589,65.7016,63.1553,64.0744,1406522.5908221,0
+XYL.US,D,20200408,000000,63.3107,67.5309,62.9225,66.8832,1338427.3788788,0
+XYL.US,D,20200409,000000,67.4538,68.2372,66.5425,67.1248,1394518.6174699,0
+XYL.US,D,20200413,000000,66.6692,67.115,64.7616,66.0126,804685.22788341,0
+XYL.US,D,20200414,000000,67.5983,68.8007,67.0852,68.15,1177839.2754495,0
+XYL.US,D,20200415,000000,66.3414,66.8446,64.109,64.9756,1214233.8606505,0
+XYL.US,D,20200416,000000,64.627,65.1322,63.1751,64.4528,1490099.0815449,0
+XYL.US,D,20200417,000000,66.5346,67.8518,66.1651,67.3665,1918143.8693998,0
+XYL.US,D,20200420,000000,66.1552,68.043,65.7016,67.0456,1159913.5842311,0
+XYL.US,D,20200421,000000,65.3827,66.7078,64.9558,65.9047,970792.19062323,0
+XYL.US,D,20200422,000000,67.4922,68.0043,66.0978,66.9694,1102371.4490376,0
+XYL.US,D,20200423,000000,67.3566,68.3253,65.7205,65.8264,1331442.4779072,0
+XYL.US,D,20200424,000000,66.2325,66.6108,64.9945,66.3315,1390848.4649646,0
+XYL.US,D,20200427,000000,66.8733,69.2166,66.5514,68.5085,1180911.70298,0
+XYL.US,D,20200428,000000,69.7098,71.5005,69.2166,71.1124,1139248.6567688,0
+XYL.US,D,20200429,000000,72.5167,73.0189,70.9399,71.4322,1667028.7030754,0
+XYL.US,D,20200430,000000,70.4646,70.725,69.1097,69.6039,1253572.6452202,0
+XYL.US,D,20200501,000000,68.6145,68.9086,66.4762,67.0754,956816.33065676,0
+XYL.US,D,20200504,000000,66.5149,66.8545,65.662,66.3603,1143272.193972,0
+XYL.US,D,20200505,000000,62.3055,63.6594,60.9862,62.972,2889977.030376,0
+XYL.US,D,20200506,000000,63.0582,63.7832,61.0348,61.0447,1818282.4021274,0
+XYL.US,D,20200507,000000,62.0223,63.0959,61.3923,61.5211,1622341.6935207,0
+XYL.US,D,20200508,000000,62.7115,63.3404,60.7683,60.9862,1363814.5355756,0
+XYL.US,D,20200511,000000,60.292,61.0149,58.5399,60.5326,1402089.1273694,0
+XYL.US,D,20200512,000000,60.8129,61.2101,57.183,57.183,1239343.3579418,0
+XYL.US,D,20200513,000000,57.0375,57.2593,55.3329,56.35,1433222.3192539,0
+XYL.US,D,20200514,000000,55.5459,57.1534,54.8189,57.0652,1681378.1411511,0
+XYL.US,D,20200515,000000,56.7274,57.8129,55.9628,56.3303,1017751.9686207,0
+XYL.US,D,20200518,000000,58.1903,60.4534,57.9378,60.0385,1087197.11011,0
+XYL.US,D,20200519,000000,59.6601,60.3009,58.5766,58.634,1150288.394731,0
+XYL.US,D,20200520,000000,59.4956,60.8614,59.3709,60.0959,833025.67098404,0
+XYL.US,D,20200521,000000,59.7482,60.9397,59.7482,59.9889,899070.24200897,0
+XYL.US,D,20200522,000000,59.9324,60.2623,59.5372,60.2325,759860.9031318,0
+XYL.US,D,20200526,000000,62.0707,63.7663,61.635,63.1651,1560207.5765957,0
+XYL.US,D,20200527,000000,64.7983,67.3933,64.3408,66.9268,2466632.259003,0
+XYL.US,D,20200528,000000,67.315,67.4903,65.6046,66.2453,1343953.3058834,0
+XYL.US,D,20200529,000000,65.5363,65.9156,63.5148,64.4765,1671503.5630213,0
+XYL.US,D,20200601,000000,64.4765,65.052,64.1367,64.1467,847986.96942237,0
+XYL.US,D,20200602,000000,64.8261,66.4217,64.3903,65.9948,1221993.1789456,0
+XYL.US,D,20200603,000000,66.9655,68.5927,66.4792,68.1123,1017945.8253693,0
+XYL.US,D,20200604,000000,67.4428,68.4045,66.6831,68.4045,1081377.3689709,0
+XYL.US,D,20200605,000000,70.9984,71.8541,69.793,70.7063,1222968.5207119,0
+XYL.US,D,20200608,000000,70.3377,71.4451,69.798,70.2695,899681.09270105,0
+XYL.US,D,20200609,000000,68.8324,68.9859,67.6448,68.2966,1208584.753837,0
+XYL.US,D,20200610,000000,68.044,68.2192,65.9601,66.5851,1218443.1772377,0
+XYL.US,D,20200611,000000,64.3408,64.3408,61.8816,62.0083,2079230.7500884,0
+XYL.US,D,20200612,000000,63.7475,64.2348,60.6207,62.359,1653944.3822182,0
+XYL.US,D,20200615,000000,60.4623,63.2335,60.1424,62.7095,1484980.0517782,0
+XYL.US,D,20200616,000000,65.6145,66.4029,64.2496,65.0222,1463344.8309025,0
+XYL.US,D,20200617,000000,65.3025,65.9651,64.8172,65.1856,979861.0516418,0
+XYL.US,D,20200618,000000,64.4665,64.9826,63.806,64.5458,998327.92628324,0
+XYL.US,D,20200619,000000,65.8175,66.0523,63.4167,63.4554,2140490.4923038,0
+XYL.US,D,20200622,000000,63.1354,63.8743,61.8816,63.4949,1249026.0986641,0
+XYL.US,D,20200623,000000,64.2151,64.3428,62.4064,62.4461,1356308.6445923,0
+XYL.US,D,20200624,000000,61.835,61.9895,60.2355,60.6951,2036817.518647,0
+XYL.US,D,20200625,000000,60.2603,60.4722,59.2095,60.4138,1849678.108359,0
+XYL.US,D,20200626,000000,60.3463,61.4051,59.9671,61.3854,4804493.1534342,0
+XYL.US,D,20200629,000000,61.8914,62.6116,61.2942,62.4541,1036286.49119,0
+XYL.US,D,20200630,000000,62.154,63.5049,62.1203,63.1354,1218105.9472688,0
+XYL.US,D,20200701,000000,63.2038,63.4267,61.8439,61.8627,898862.2498725,0
+XYL.US,D,20200702,000000,62.8135,64.3309,62.6413,63.5841,1331876.6362504,0
+XYL.US,D,20200706,000000,64.9528,65.6333,64.623,65.2629,1205118.554786,0
+XYL.US,D,20200707,000000,64.5547,65.7115,64.0397,64.2348,1086708.4295563,0
+XYL.US,D,20200708,000000,64.1268,64.7112,63.282,63.8941,1032166.0256126,0
+XYL.US,D,20200709,000000,63.6425,65.042,63.0206,64.6527,1374956.2502649,0
+XYL.US,D,20200710,000000,64.7786,65.2432,64.0397,64.6429,1339346.1790933,0
+XYL.US,D,20200713,000000,65.2045,66.595,64.7726,65.4491,1049404.1311759,0
+XYL.US,D,20200714,000000,68.7442,71.3361,67.3289,71.2708,2512656.0723864,0
+XYL.US,D,20200715,000000,72.2325,73.2734,71.6065,72.8752,1897092.2381109,0
+XYL.US,D,20200716,000000,72.7385,75.1295,72.3494,72.6515,1753358.56543,0
+XYL.US,D,20200717,000000,72.9922,72.9922,71.9423,72.1652,1074938.6997752,0
+XYL.US,D,20200720,000000,72.1562,72.5346,71.6501,72.0869,770070.69188928,0
+XYL.US,D,20200721,000000,72.1562,73.3507,72.068,72.3394,987760.71414561,0
+XYL.US,D,20200722,000000,72.5543,73.3427,72.2176,72.3305,802616.41289487,0
+XYL.US,D,20200723,000000,72.4375,73.6328,72.0343,72.5147,897849.55029539,0
+XYL.US,D,20200724,000000,71.7947,72.9039,71.7947,72.1652,1027447.8350604,0
+XYL.US,D,20200727,000000,72.1562,73.2437,71.7947,73.1456,962863.24767304,0
+XYL.US,D,20200728,000000,73.001,73.3844,72.0383,72.2522,797215.68504047,0
+XYL.US,D,20200729,000000,72.8158,75.1859,72.7584,75.0047,1231111.5138219,0
+XYL.US,D,20200730,000000,74.1469,74.8472,71.144,72.5742,1342507.4576337,0
+XYL.US,D,20200731,000000,72.0196,72.6227,69.8514,70.9321,1432195.4842889,0
+XYL.US,D,20200803,000000,71.2896,72.0096,70.629,71.553,883694.97863884,0
+XYL.US,D,20200804,000000,71.5719,71.8244,70.5339,71.7185,716497.57168835,0
+XYL.US,D,20200805,000000,71.9324,74.0321,71.9324,73.8944,981337.19000844,0
+XYL.US,D,20200806,000000,73.6428,74.2163,72.9723,73.6626,752162.16507051,0
+XYL.US,D,20200807,000000,73.5944,74.9848,73.3804,74.9848,889832.76600599,0
+XYL.US,D,20200810,000000,75.3631,77.0142,75.1295,76.7824,986902.494165,0
+XYL.US,D,20200811,000000,77.9275,79.1436,77.4995,78.0443,969599.76968548,0
+XYL.US,D,20200812,000000,78.6772,79.1832,77.6362,77.8511,912686.65925416,0
+XYL.US,D,20200813,000000,77.2975,77.764,76.9855,77.249,525562.80974497,0
+XYL.US,D,20200814,000000,76.5576,77.8036,76.5576,77.3846,417877.40526118,0
+XYL.US,D,20200817,000000,77.3559,77.656,76.6458,76.9954,472234.02982087,0
+XYL.US,D,20200818,000000,76.9766,77.6659,76.6458,77.1024,478055.79030105,0
+XYL.US,D,20200819,000000,77.1221,78.0541,76.8211,77.1499,571685.57084369,0
+XYL.US,D,20200820,000000,76.4319,77.3024,76.204,77.1499,607450.12161182,0
+XYL.US,D,20200821,000000,77.2677,77.6461,76.6261,77.1698,552327.15709299,0
+XYL.US,D,20200824,000000,77.346,79.1338,77.239,79.1159,653639.52096787,0
+XYL.US,D,20200825,000000,79.3566,79.6349,77.9957,78.6672,699599.72510557,0
+XYL.US,D,20200826,000000,78.4325,79.204,78.3018,78.6871,544557.74209212,0
+XYL.US,D,20200827,000000,78.9495,79.6913,78.4226,79.1852,593512.62912684,0
+XYL.US,D,20200828,000000,79.3288,80.0133,78.5454,79.9349,497326.36271257,0
+XYL.US,D,20200831,000000,79.9349,79.9449,78.1017,78.1799,913577.18869286,0
+XYL.US,D,20200901,000000,78.3731,79.7487,77.7313,79.6913,649670.50597522,0
+XYL.US,D,20200902,000000,79.8954,81.5057,79.4803,81.1047,936260.44761548,0
+XYL.US,D,20200903,000000,81.4959,81.8268,78.8614,79.6231,978442.46449739,0
+XYL.US,D,20200904,000000,80.6758,81.0087,79.2417,79.827,914527.28869492,0
+XYL.US,D,20200908,000000,79.4873,80.4411,78.0521,79.32,848337.32510856,0
+XYL.US,D,20200909,000000,79.9636,82.3635,79.6913,81.3285,821435.66256365,0
+XYL.US,D,20200910,000000,81.4167,81.7673,79.7102,79.9736,876145.67182123,0
+XYL.US,D,20200911,000000,80.5204,82.7567,80.0221,82.4397,801545.15242497,0
+XYL.US,D,20200914,000000,82.9479,83.2202,81.4068,82.1079,1184630.3196726,0
+XYL.US,D,20200915,000000,82.3933,83.4649,81.9733,82.3041,812439.49782579,0
+XYL.US,D,20200916,000000,82.4893,85.4536,81.7871,83.0845,1259434.7925229,0
+XYL.US,D,20200917,000000,82.1872,84.1175,81.2363,83.7085,1099164.7353218,0
+XYL.US,D,20200918,000000,83.6986,85.0832,83.2895,83.4549,1964162.6344303,0
+XYL.US,D,20200921,000000,81.6296,81.906,80.256,81.3781,1457012.1771162,0
+XYL.US,D,20200922,000000,81.1334,81.992,80.656,81.8365,1096739.5066237,0
+XYL.US,D,20200923,000000,81.8564,82.4397,80.2807,80.3727,939295.51733511,0
+XYL.US,D,20200924,000000,80.2073,81.1433,79.3932,80.1499,1065414.4773316,0
+XYL.US,D,20200925,000000,79.6528,81.2017,79.1268,80.9888,872429.07446993,0
+XYL.US,D,20200928,000000,82.1079,82.8498,81.5741,81.7673,827429.06703995,0
+XYL.US,D,20200929,000000,82.2843,82.2843,81.2216,81.6792,914410.16690933,0
+XYL.US,D,20200930,000000,81.7871,83.035,81.3385,82.0207,902462.73510877,0
+XYL.US,D,20201001,000000,82.3933,82.8597,79.8656,80.5006,716882.25617378,0
+XYL.US,D,20201002,000000,78.9297,82.8983,78.9297,82.3238,627056.91432162,0
+XYL.US,D,20201005,000000,83.0053,84.3612,82.8796,84.167,435523.41773294,0
+XYL.US,D,20201006,000000,85.0634,86.3906,83.7768,84.3512,614274.48496347,0
+XYL.US,D,20201007,000000,85.0733,86.6035,84.9574,86.0003,615827.35829308,0
+XYL.US,D,20201008,000000,86.8482,87.6236,85.8578,87.59,575013.4450273,0
+XYL.US,D,20201009,000000,88.2912,88.9934,87.5701,88.3298,740619.61116669,0
+XYL.US,D,20201012,000000,88.7201,90.8217,88.5487,89.5788,795105.47355875,0
+XYL.US,D,20201013,000000,89.2271,90.0085,87.4325,87.6473,788345.72912329,0
+XYL.US,D,20201014,000000,88.0871,89.2371,87.7157,88.5536,796727.0044868,0
+XYL.US,D,20201015,000000,87.687,89.1826,87.2097,88.7002,545722.9019246,0
+XYL.US,D,20201016,000000,88.8458,90.3483,88.4377,89.2371,1544810.1004731,0
+XYL.US,D,20201019,000000,88.7795,89.3054,87.6573,88.1643,799605.5752688,0
+XYL.US,D,20201020,000000,88.925,90.0749,88.3298,89.1974,798758.46166442,0
+XYL.US,D,20201021,000000,89.1974,89.9986,88.2318,88.5061,906310.58963357,0
+XYL.US,D,20201022,000000,88.8557,89.3628,88.1546,88.5932,1293587.9090687,0
+XYL.US,D,20201023,000000,89.3054,89.4995,88.2318,89.3054,750550.73084811,0
+XYL.US,D,20201026,000000,88.0277,88.5636,86.7887,87.8228,498815.62679655,0
+XYL.US,D,20201027,000000,87.5207,88.0426,86.4183,86.8382,755251.75700069,0
+XYL.US,D,20201028,000000,85.2585,86.2826,84.693,85.1713,974937.89796483,0
+XYL.US,D,20201029,000000,84.9257,86.2924,82.0407,84.693,1298154.649036,0
+XYL.US,D,20201030,000000,84.8682,85.8171,83.5025,84.9654,873480.14152853,0
+XYL.US,D,20201102,000000,86.6233,87.9881,85.4833,86.3806,1043797.4305262,0
+XYL.US,D,20201103,000000,87.4661,89.9808,87.4661,89.5798,995213.09258894,0
+XYL.US,D,20201104,000000,88.415,88.9627,83.6827,84.8565,1067647.8686224,0
+XYL.US,D,20201105,000000,87.0155,89.55,85.9607,88.8062,1087249.6129794,0
+XYL.US,D,20201106,000000,88.6686,89.8076,88.5417,89.0607,530539.47596189,0
+XYL.US,D,20201109,000000,95.867,96.8643,91.3595,91.4566,1076826.7837325,0
+XYL.US,D,20201110,000000,92.0529,94.3396,91.9467,93.0017,1039871.8313678,0
+XYL.US,D,20201111,000000,93.7652,94.204,91.0406,91.721,957200.00547162,0
+XYL.US,D,20201112,000000,91.2208,91.5526,89.345,90.3116,558676.97527888,0
+XYL.US,D,20201113,000000,90.4592,93.1185,90.4592,92.8827,655247.92617857,0
+XYL.US,D,20201116,000000,94.4487,95.6708,93.3146,95.2301,1023564.6420658,0
+XYL.US,D,20201117,000000,94.6833,94.9171,92.9026,93.8226,747471.23562359,0
+XYL.US,D,20201118,000000,93.8999,94.3496,92.5708,92.8749,650571.13211958,0
+XYL.US,D,20201119,000000,92.7074,93.0838,91.5229,92.2776,792152.18715491,0
+XYL.US,D,20201120,000000,92.4628,93.3056,91.5823,92.2875,652337.04593849,0
+XYL.US,D,20201123,000000,93.2364,93.7652,91.9161,92.6005,552924.88206772,0
+XYL.US,D,20201124,000000,94.0078,96.4037,93.6761,95.3578,1177187.0282643,0
+XYL.US,D,20201125,000000,95.2688,95.5342,94.0376,94.5457,921210.2981674,0
+XYL.US,D,20201127,000000,95.2013,95.9788,94.3892,94.9864,463555.91131113,0
+XYL.US,D,20201130,000000,94.6735,94.9667,92.9521,93.8425,1532835.4075673,0
+XYL.US,D,20201201,000000,95.3578,96.0659,94.8142,94.9171,1049357.6863299,0
+XYL.US,D,20201202,000000,94.097,94.6546,93.0303,94.0078,753855.38260871,0
+XYL.US,D,20201203,000000,94.3496,95.7976,94.1564,94.6051,1344149.181973,0
+XYL.US,D,20201204,000000,95.4163,97.1861,95.3182,96.2284,906279.28984604,0
+XYL.US,D,20201207,000000,96.4632,96.7949,95.2488,96.0225,888407.11116763,0
+XYL.US,D,20201208,000000,95.5639,97.1267,95.4064,96.4433,832260.34069546,0
+XYL.US,D,20201209,000000,96.7851,97.2099,95.5639,96.3443,1136241.857825,0
+XYL.US,D,20201210,000000,95.6609,96.4136,94.824,96.0322,722939.2698957,0
+XYL.US,D,20201211,000000,95.239,96.5909,95.1618,96.2968,747399.54901345,0
+XYL.US,D,20201214,000000,97.0594,97.3327,94.9072,94.9864,697916.60427302,0
+XYL.US,D,20201215,000000,95.3083,97.7765,95.0359,97.5576,923033.76320854,0
+XYL.US,D,20201216,000000,97.7863,98.137,96.272,96.8246,912012.19931647,0
+XYL.US,D,20201217,000000,97.3526,98.0686,96.5215,97.5378,986695.51169909,0
+XYL.US,D,20201218,000000,97.628,98.4094,96.6008,97.8339,1814877.7929808,0
+XYL.US,D,20201221,000000,96.1204,99.0224,95.4657,98.4886,1046952.6510431,0
+XYL.US,D,20201222,000000,98.3212,98.3212,96.17,97.196,1084368.0131857,0
+XYL.US,D,20201223,000000,98.3014,98.5084,97.1763,97.519,606734.26518094,0
+XYL.US,D,20201224,000000,98.0883,98.2518,97.109,98.029,255411.31458024,0
+XYL.US,D,20201228,000000,99.1908,99.3591,97.8042,98.1469,417845.09580309,0
+XYL.US,D,20201229,000000,98.9333,99.379,96.8643,97.3039,513275.11896386,0
+XYL.US,D,20201230,000000,97.7368,98.9036,97.4407,98.5381,427656.06468722,0
+XYL.US,D,20201231,000000,98.5381,99.6169,98.2815,99.5374,515674.09622729,0
+XYL.US,D,20210104,000000,99.7745,100.023,96.0225,97.4804,833202.36333299,0
+XYL.US,D,20210105,000000,97.5288,99.1808,97.089,97.3624,1028035.4633294,0
+XYL.US,D,20210106,000000,99.0026,102.331,98.5669,101.469,1038280.5905568,0
+XYL.US,D,20210107,000000,103.281,106.272,102.181,106.075,1574222.8137142,0
+XYL.US,D,20210108,000000,103.519,106.421,102.191,105.005,1669223.7268846,0
+XYL.US,D,20210111,000000,104.193,105.025,102.776,103.668,1314289.1846715,0
+XYL.US,D,20210112,000000,103.886,105.242,102.737,103.48,1321558.8127424,0
+XYL.US,D,20210113,000000,103.856,103.856,101.954,102.875,1158520.2388508,0
+XYL.US,D,20210114,000000,103.548,104.033,102.281,103.192,937278.19554542,0
+XYL.US,D,20210115,000000,102.449,102.608,99.9441,101.202,1084214.5432597,0
+XYL.US,D,20210119,000000,102.281,103.083,101.052,101.954,1275770.2526009,0
+XYL.US,D,20210120,000000,102.776,102.954,101.122,101.696,776388.20061708,0
+XYL.US,D,20210121,000000,101.696,102.281,100.161,100.855,1209146.1306713,0
+XYL.US,D,20210122,000000,100.449,100.963,99.9142,100.33,1276710.2558973,0
+XYL.US,D,20210125,000000,100.181,101.766,98.1469,98.755,1276097.385864,0
+XYL.US,D,20210126,000000,99.2007,99.5174,97.0198,97.0297,1163818.9899782,0
+XYL.US,D,20210127,000000,96.0709,96.9999,94.4536,95.7778,1261097.7199443,0
+XYL.US,D,20210128,000000,97.0594,98.0983,96.7801,96.894,1388723.1084244,0
+XYL.US,D,20210129,000000,96.2087,96.6573,93.9089,94.4487,1018882.799654,0
+XYL.US,D,20210201,000000,95.6114,95.7481,93.588,94.9864,1161190.8174964,0
+XYL.US,D,20210202,000000,96.2087,96.9524,94.5457,95.0261,1301805.6178007,0
+XYL.US,D,20210203,000000,94.8487,95.2301,92.7174,93.0105,2602113.8941528,0
+XYL.US,D,20210204,000000,95.5242,97.3624,92.9422,95.0161,2738658.7124078,0
+XYL.US,D,20210205,000000,94.7902,96.4632,94.0871,96.0125,1253785.6857095,0
+XYL.US,D,20210208,000000,96.2384,99.0819,96.2284,98.7154,1256465.3513901,0
+XYL.US,D,20210209,000000,98.8144,99.2502,97.3426,98.9432,1150683.1759221,0
+XYL.US,D,20210210,000000,99.9341,99.964,97.8924,98.8937,1038005.9601629,0
+XYL.US,D,20210211,000000,99.369,99.7153,95.8867,96.7454,1609418.919954,0
+XYL.US,D,20210212,000000,95.8273,97.1861,94.4387,96.9227,1542978.5580673,0
+XYL.US,D,20210216,000000,97.1466,98.6163,96.6384,96.7851,1501594.1809322,0
+XYL.US,D,20210217,000000,96.482,97.0703,95.5549,96.2858,884762.20042648,0
+XYL.US,D,20210218,000000,95.952,96.0986,92.7946,94.9221,1166243.2090057,0
+XYL.US,D,20210219,000000,95.6282,98.0091,95.2162,97.8042,1000571.4142796,0
+XYL.US,D,20210222,000000,97.1674,98.2518,96.9911,97.5496,951190.44626627,0
+XYL.US,D,20210223,000000,97.9715,97.9715,95.5699,96.9326,850015.39758828,0
+XYL.US,D,20210224,000000,97.2456,99.7646,96.0205,99.1313,809604.34287811,0
+XYL.US,D,20210225,000000,99.0125,100.419,97.6675,98.0587,1042333.4082063,0
+XYL.US,D,20210226,000000,98.0091,99.0026,97.5933,97.628,1419938.0836248,0
+XYL.US,D,20210301,000000,98.656,101.429,98.656,100.25,872388.68764731,0
+XYL.US,D,20210302,000000,100.201,100.736,99.4091,99.9929,890354.76568832,0
+XYL.US,D,20210303,000000,100.201,100.914,99.1313,99.1808,946408.64646846,0
+XYL.US,D,20210304,000000,98.9432,99.2799,95.1766,96.5899,917500.76851006,0
+XYL.US,D,20210305,000000,97.5982,98.6163,94.8132,98.2915,1065036.8605403,0
+XYL.US,D,20210308,000000,98.4984,100.825,98.2063,98.963,703476.86007676,0
+XYL.US,D,20210309,000000,99.1016,100.459,98.0091,98.0686,924617.93632567,0
+XYL.US,D,20210310,000000,98.5183,99.2007,97.5398,99.0422,1031827.7859731,0
+XYL.US,D,20210311,000000,99.0323,100.31,98.5966,99.1016,721339.95172009,0
+XYL.US,D,20210312,000000,99.6467,100.033,98.7945,99.9042,585163.66322142,0
+XYL.US,D,20210315,000000,100.181,102.152,99.369,102.043,873774.96533364,0
+XYL.US,D,20210316,000000,101.746,102.261,100.003,100.567,778286.38128006,0
+XYL.US,D,20210317,000000,101.232,102.737,100.439,102.341,896295.66729521,0
+XYL.US,D,20210318,000000,101.836,104.33,101.836,102.152,1297026.8470145,0
+XYL.US,D,20210319,000000,101.786,102.815,101.182,101.994,2052904.5997657,0
+XYL.US,D,20210322,000000,101.549,101.836,99.1808,100.439,1153407.2671076,0
+XYL.US,D,20210323,000000,99.428,100.26,97.9121,98.449,1057547.1242859,0
+XYL.US,D,20210324,000000,99.27,101.192,99.0619,99.1511,1113359.693801,0
+XYL.US,D,20210325,000000,99.1808,100.419,97.2357,99.964,1091870.8751572,0
+XYL.US,D,20210326,000000,100.805,102.815,100.201,102.727,806635.91141579,0
+XYL.US,D,20210329,000000,102.371,103.014,101.359,102.241,824893.78425019,0
+XYL.US,D,20210330,000000,102.429,103.034,101.519,102.845,789131.25282318,0
+XYL.US,D,20210331,000000,103.45,103.955,101.519,103.143,1081989.2293335,0
+XYL.US,D,20210401,000000,104.073,104.54,102.103,102.608,769516.38274886,0
+XYL.US,D,20210405,000000,103.162,104.52,103.123,104.35,844361.24242196,0
+XYL.US,D,20210406,000000,104.569,105.886,103.994,104.44,767705.03375451,0
+XYL.US,D,20210407,000000,103.974,104.42,103.172,103.886,664208.75244663,0
+XYL.US,D,20210408,000000,103.519,104.193,102.905,103.677,565545.76413541,0
+XYL.US,D,20210409,000000,104.34,105.906,104.083,105.906,793939.30405569,0
+XYL.US,D,20210412,000000,105.906,106.382,105.48,106.312,498716.67908114,0
+XYL.US,D,20210413,000000,106.134,106.262,104.598,105.034,504156.7840876,0
+XYL.US,D,20210414,000000,104.925,106.075,104.895,105.718,453693.44922815,0
+XYL.US,D,20210415,000000,105.836,106.202,104.945,105.945,697948.91373111,0
+XYL.US,D,20210416,000000,107.094,107.531,105.916,106.5,771735.63865164,0
+XYL.US,D,20210419,000000,106.847,106.857,105.678,106.114,542484.88842132,0
+XYL.US,D,20210420,000000,106.104,106.659,104.43,105.509,559292.87432379,0
+XYL.US,D,20210421,000000,105.549,107.351,105.509,107.351,603525.53212405,0
+XYL.US,D,20210422,000000,107.867,108.57,106.906,106.956,519250.34936999,0
+XYL.US,D,20210423,000000,107.521,108.729,107.124,108.343,478093.14811197,0
+XYL.US,D,20210426,000000,108.847,109.818,108.144,108.303,520713.36201928,0
+XYL.US,D,20210427,000000,108.213,109.323,107.768,109.203,553661.94158046,0
+XYL.US,D,20210428,000000,109.403,109.947,108.906,109.106,474872.2990083,0
+XYL.US,D,20210429,000000,109.828,110.462,108.976,110.095,555694.40842864,0
+XYL.US,D,20210430,000000,109.333,109.758,108.164,108.501,788677.91073931,0
+XYL.US,D,20210503,000000,109.343,109.967,108.283,109.432,896815.64763641,0
+XYL.US,D,20210504,000000,110.492,114.056,109.145,113.7,1328247.8802383,0
+XYL.US,D,20210505,000000,114.878,115.325,114.027,115.098,661725.97252628,0
+XYL.US,D,20210506,000000,115.315,116.563,114.591,116.444,825206.78212547,0
+XYL.US,D,20210507,000000,116.265,117.277,115.454,117.017,781154.85535641,0
+XYL.US,D,20210510,000000,117.791,118.652,117.197,117.474,653984.82830124,0
+XYL.US,D,20210511,000000,116.345,116.633,114.493,115.345,869319.28912846,0
+XYL.US,D,20210512,000000,114.84,115.225,110.422,110.789,915365.31526421,0
+XYL.US,D,20210513,000000,110.918,114.186,110.888,113.602,581490.48170443,0
+XYL.US,D,20210514,000000,114.513,116.503,114.106,116.097,520393.29645004,0
+XYL.US,D,20210517,000000,115.375,116.147,114.324,115.265,432537.821871,0
+XYL.US,D,20210518,000000,115.078,115.345,112.759,112.898,601601.10002638,0
+XYL.US,D,20210519,000000,111.402,111.412,109.848,110.987,1187844.1010823,0
+XYL.US,D,20210520,000000,111.551,111.887,110.848,111.601,918880.98817299,0
+XYL.US,D,20210521,000000,112.224,113.582,112.224,113.226,710172.99526659,0
+XYL.US,D,20210524,000000,114.096,114.116,112.72,113.651,612531.79356756,0
+XYL.US,D,20210525,000000,113.988,115.454,113.71,114.513,778479.22835806,0
+XYL.US,D,20210526,000000,114.543,114.968,114.076,114.878,552801.70225873,0
+XYL.US,D,20210527,000000,116.335,116.583,115.195,115.592,847883.98302469,0
+XYL.US,D,20210528,000000,115.701,116.375,115.355,116.097,524362.31144269,0
+XYL.US,D,20210601,000000,117.325,117.821,116.88,117.247,677568.71336821,0
+XYL.US,D,20210602,000000,117.197,117.365,116.256,116.741,546319.61722877,0
+XYL.US,D,20210603,000000,116.087,116.513,115.365,116.473,772453.51442366,0
+XYL.US,D,20210604,000000,116.97,117.504,116.623,117.207,609335.17655745,0
+XYL.US,D,20210607,000000,117.295,117.494,116.345,116.97,644339.44538984,0
+XYL.US,D,20210608,000000,116.8,117.999,115.761,117.722,536609.61540117,0
+XYL.US,D,20210609,000000,117.414,117.414,116.246,116.424,682443.40285803,0
+XYL.US,D,20210610,000000,117.187,117.394,116.028,116.206,744869.31457652,0
+XYL.US,D,20210611,000000,116.8,117.047,115.156,116.137,772545.39444511,0
+XYL.US,D,20210614,000000,115.87,116.087,113.988,115.275,660744.5727367,0
+XYL.US,D,20210615,000000,115.345,116.187,114.503,116.068,758557.41843186,0
+XYL.US,D,20210616,000000,115.741,116.078,113.354,113.522,1027813.3358051,0
+XYL.US,D,20210617,000000,113.632,114.086,110.541,111.997,1093425.767828,0
+XYL.US,D,20210618,000000,110.631,112.284,110.264,111.482,2272799.742537,0
+XYL.US,D,20210621,000000,112.779,114.918,112.779,114.354,737946.00350947,0
+XYL.US,D,20210622,000000,114.324,114.968,113.592,114.403,743964.64974991,0
+XYL.US,D,20210623,000000,115.018,115.265,113.879,114.096,679592.0931813,0
+XYL.US,D,20210624,000000,114.621,115.474,113.651,114.938,660181.17656119,0
+XYL.US,D,20210625,000000,115.424,115.87,114.453,114.869,3279771.4585307,0
+XYL.US,D,20210628,000000,115.137,117.494,114.275,117.167,932996.18267749,0
+XYL.US,D,20210629,000000,117.593,118.296,117.009,117.207,725175.6901981,0
+XYL.US,D,20210630,000000,116.79,118.177,116.563,117.919,747012.84518689,0
+XYL.US,D,20210701,000000,118.939,119.464,117.712,118.098,507611.87676245,0
+XYL.US,D,20210702,000000,118.356,119.435,117.909,118.831,501453.89598398,0
+XYL.US,D,20210706,000000,119.039,119.158,116.89,118.405,980041.78267301,0
+XYL.US,D,20210707,000000,118.485,119.237,117.801,118.613,1665778.7309154,0
+XYL.US,D,20210708,000000,117.097,117.563,115.88,117.157,871487.0518324,0
+XYL.US,D,20210709,000000,118.216,119.286,118.216,118.989,660781.93054762,0
+XYL.US,D,20210712,000000,118.276,119.653,117.999,119.574,653185.16921344,0
+XYL.US,D,20210713,000000,119.673,119.901,118.316,118.712,821166.08052268,0
+XYL.US,D,20210714,000000,118.939,119.791,118.009,118.949,765704.87636442,0
+XYL.US,D,20210715,000000,118.108,119.594,116.82,117.969,856948.80536099,0
+XYL.US,D,20210716,000000,118.732,119.564,116.731,117.325,856716.58113094,0
+XYL.US,D,20210719,000000,115.88,116.197,113.978,115.235,932935.60244357,0
+XYL.US,D,20210720,000000,115.899,119.713,115.751,119.464,1132642.3822592,0
+XYL.US,D,20210721,000000,119.891,120.762,119.614,120.346,612931.62311146,0
+XYL.US,D,20210722,000000,120.564,120.564,119.584,119.921,421696.98901014,0
+XYL.US,D,20210723,000000,121,121.426,120.258,121.158,557943.95444839,0
+XYL.US,D,20210726,000000,121.148,122.12,120.831,121.96,722380.92207303,0
+XYL.US,D,20210727,000000,121.366,122.654,120.534,121.833,591332.7503761,0
+XYL.US,D,20210728,000000,121.91,122.228,119.761,120.831,871017.55501948,0
+XYL.US,D,20210729,000000,122.06,123.238,121.594,122.932,487016.61656911,0
+XYL.US,D,20210730,000000,122.802,123.892,122.317,123.714,689970.4969232,0
+XYL.US,D,20210802,000000,124.516,125.655,123.338,123.506,654718.8588023,0
+XYL.US,D,20210803,000000,122.13,126.447,119.941,125.744,1348838.0920787,0
+XYL.US,D,20210804,000000,124.862,125.596,123.782,124.506,970995.13440688,0
+XYL.US,D,20210805,000000,125.199,126.1,124.565,125.338,710287.08804048,0
+XYL.US,D,20210806,000000,126.18,126.843,125.714,126.606,776646.67628183,0
+XYL.US,D,20210809,000000,126.626,127.348,125.684,126.299,525356.83694962,0
+XYL.US,D,20210810,000000,126.457,128.269,125.933,127.2,657696.37729971,0
+XYL.US,D,20210811,000000,127.695,128.102,127.091,128.002,659824.76285161,0
+XYL.US,D,20210812,000000,127.952,128.933,127.566,128.864,841154.5287062,0
+XYL.US,D,20210813,000000,129.26,129.744,128.655,129.3,577804.1744701,0
+XYL.US,D,20210816,000000,128.824,130.696,128.428,130.656,695614.55538388,0
+XYL.US,D,20210817,000000,129.884,130.349,128.299,129.547,626258.26490438,0
+XYL.US,D,20210818,000000,128.874,129.438,127.902,128.052,605051.1443484,0
+XYL.US,D,20210819,000000,127.23,128.329,126.606,128.032,807400.23203381,0
+XYL.US,D,20210820,000000,128.111,129.438,127.675,129.33,493265.46769847,0
+XYL.US,D,20210823,000000,130.29,130.796,129.547,129.944,824206.19859514,0
+XYL.US,D,20210824,000000,130.201,131.776,130.052,131.676,502545.34986519,0
+XYL.US,D,20210825,000000,131.984,133.518,131.588,133.083,503269.2836606,0
+XYL.US,D,20210826,000000,132.855,132.984,131.231,132.271,991427.83763919,0
+XYL.US,D,20210827,000000,132.707,134.251,132.648,132.925,738637.62784678,0
+XYL.US,D,20210830,000000,133.37,135.134,133.142,134.43,573016.31664891,0
+XYL.US,D,20210831,000000,134.242,135.202,133.757,134.261,1104819.9001587,0
+XYL.US,D,20210901,000000,134.213,134.925,132.668,134.5,739312.08778448,0
+XYL.US,D,20210902,000000,135.104,136.698,134.975,135.965,883721.23007353,0
+XYL.US,D,20210903,000000,135.757,136.371,134.885,135.192,597138.35612724,0
+XYL.US,D,20210907,000000,134.569,134.807,133.112,133.618,801991.42681488,0
+XYL.US,D,20210908,000000,133.687,133.717,132.311,133.093,778474.18000523,0
+XYL.US,D,20210909,000000,133.41,133.548,131.24,131.934,1084427.583749,0
+XYL.US,D,20210910,000000,132.628,133.677,131.885,132.331,670753.43705166,0
+XYL.US,D,20210913,000000,133.787,133.796,129.754,130.686,801773.33797274,0
+XYL.US,D,20210914,000000,131.221,131.499,130.102,130.498,536345.08171303,0
+XYL.US,D,20210915,000000,130.131,132.805,129.994,132.171,619352.11823694,0
+XYL.US,D,20210916,000000,132.181,132.498,130.112,130.884,404538.64742148,0
+XYL.US,D,20210917,000000,130.261,130.963,128.923,129.587,1492080.0551942,0
+XYL.US,D,20210920,000000,127.685,129.181,126.467,129.082,751554.34339014,0
+XYL.US,D,20210921,000000,129.627,129.944,127.864,128.983,647578.46856368,0
+XYL.US,D,20210922,000000,130.102,131.974,129.706,131.162,640380.52710284,0
+XYL.US,D,20210923,000000,132.043,134.034,131.696,133.152,535169.82517488,0
+XYL.US,D,20210924,000000,132.618,133.964,132.548,133.588,439663.06705114,0
+XYL.US,D,20210927,000000,133.44,134.103,132.241,132.291,576648.10167271,0
+XYL.US,D,20210928,000000,131.686,131.716,126.833,126.992,1046533.6377584,0
+XYL.US,D,20210929,000000,127.448,127.775,125.407,125.863,1151264.7461678,0
+XYL.US,D,20210930,000000,126.319,126.763,121.823,121.823,1449256.8975033,0
+XYL.US,D,20211001,000000,120.594,121.04,118.009,119.484,1494414.4135414,0
+XYL.US,D,20211004,000000,119.454,120.525,116.265,117.514,1068179.9650103,0
+XYL.US,D,20211005,000000,117.899,121.06,117.167,120.633,1072853.7300577,0
+XYL.US,D,20211006,000000,119.831,120.564,117.692,120.415,633194.70168878,0
+XYL.US,D,20211007,000000,121.683,122.149,120.218,120.525,711869.24181649,0
+XYL.US,D,20211008,000000,120.078,120.762,118.752,119.653,633142.19881938,0
+XYL.US,D,20211011,000000,119.207,119.604,116.93,117.009,531907.57957803,0
+XYL.US,D,20211012,000000,117.315,117.87,116.553,116.98,568784.78730925,0
+XYL.US,D,20211013,000000,117.752,118.811,116.464,118.147,526188.80549552,0
+XYL.US,D,20211014,000000,119.346,121.554,119.266,121.515,650380.30438271,0
+XYL.US,D,20211015,000000,122.595,123.338,122.149,122.822,927396.5497217,0
+XYL.US,D,20211018,000000,121.823,123.605,121.356,123.219,572408.49496853,0
+XYL.US,D,20211019,000000,124.536,124.764,123.376,123.635,526382.66224408,0
+XYL.US,D,20211020,000000,123.802,125.13,123.149,124.664,590247.35451828,0
+XYL.US,D,20211021,000000,124.704,126.299,124.487,126.15,529294.55215474,0
+XYL.US,D,20211022,000000,126.377,127.844,126.377,126.833,507514.94838817,0
+XYL.US,D,20211025,000000,126.506,128.398,126.08,127.12,485629.32921223,0
+XYL.US,D,20211026,000000,127.665,127.844,125.823,125.883,588333.01912625,0
+XYL.US,D,20211027,000000,125.843,127.576,125.407,126.08,491436.9543045,0
+XYL.US,D,20211028,000000,126.21,129.31,126.18,129.25,490762.4943668,0
+XYL.US,D,20211029,000000,128.864,130.656,127.892,128.636,714210.66785768,0
+XYL.US,D,20211101,000000,129.082,129.884,126.546,127.328,609363.44733329,0
+XYL.US,D,20211102,000000,125.893,129.002,124.209,127.12,1102085.7122676,0
+XYL.US,D,20211103,000000,126.407,126.943,122.307,123.744,842584.22222683,0
+XYL.US,D,20211104,000000,124.506,128.299,124.12,127.795,635325.10658181,0
+XYL.US,D,20211105,000000,128.537,130.092,128.181,129.052,711431.0447911,0
+XYL.US,D,20211108,000000,130.3,132.281,129.577,131.073,586262.18479659,0
+XYL.US,D,20211109,000000,130.835,131.865,129.974,131.509,440806.01413119,0
+XYL.US,D,20211110,000000,131.25,131.578,127.17,130.29,588828.76737388,0
+XYL.US,D,20211111,000000,130.29,130.469,128.22,128.359,518858.59719061,0
+XYL.US,D,20211112,000000,129.131,129.151,127.547,128.577,701909.85135924,0
+XYL.US,D,20211115,000000,128.715,129.567,127.27,127.527,623612.92802299,0
+XYL.US,D,20211116,000000,128.102,129.389,127.715,128.894,721292.49720351,0
+XYL.US,D,20211117,000000,128.636,128.963,127.458,128.21,495262.59607685,0
+XYL.US,D,20211118,000000,128.527,129.438,127.615,128.289,482545.79530545,0
+XYL.US,D,20211119,000000,128.388,128.388,127.012,127.17,707044.02618437,0
+XYL.US,D,20211122,000000,127.805,128.745,125.893,125.972,694606.90415959,0
+XYL.US,D,20211123,000000,125.457,125.873,124.239,124.941,627986.82091237,0
+XYL.US,D,20211124,000000,124.129,124.129,122.505,123.436,1136409.4631389,0
+XYL.US,D,20211126,000000,120.851,122.377,119.921,121.07,981698.65207085,0
+XYL.US,D,20211129,000000,122.158,122.922,120.604,122.208,1311577.2095327,0
+XYL.US,D,20211130,000000,121.376,122.752,118.346,119.554,2289130.1542619,0
+XYL.US,D,20211201,000000,121.564,122.149,117.017,117.077,1146990.8106644,0
+XYL.US,D,20211202,000000,117.682,119.396,116.83,118.792,1629916.2421025,0
+XYL.US,D,20211203,000000,118.802,118.802,114.226,116.573,1820732.8725896,0
+XYL.US,D,20211206,000000,117.732,120.118,117.602,119.148,1073157.6408979,0
+XYL.US,D,20211207,000000,120.821,122.644,120.614,122.575,1112944.7191986,0
+XYL.US,D,20211208,000000,122.971,123.773,121.881,122.555,907810.96009378,0
+XYL.US,D,20211209,000000,122.139,122.445,120.891,121.515,847265.05496809,0
+XYL.US,D,20211210,000000,122.04,122.485,120.088,121.228,1011285.0286492,0
+XYL.US,D,20211213,000000,121.307,121.456,120.009,120.534,1693339.7083395,0
+XYL.US,D,20211214,000000,119.791,120.307,116.701,117.157,1315486.653962,0
+XYL.US,D,20211215,000000,117.959,118.336,116.028,118.216,1905643.1381294,0
+XYL.US,D,20211216,000000,119.138,119.911,116.573,117.117,1690149.1493529,0
+XYL.US,D,20211217,000000,116.682,117.414,114.056,114.324,1523497.9741783,0
+XYL.US,D,20211220,000000,112.799,113.096,111.195,112.581,1068053.7561897,0
+XYL.US,D,20211221,000000,113.939,114.888,113.265,114.493,824427.31644897,0
+XYL.US,D,20211222,000000,114.84,115.315,113.988,114.671,600352.13753696,0
+XYL.US,D,20211223,000000,115.305,116.77,115.215,115.988,582934.31061298,0
+XYL.US,D,20211227,000000,116.157,117.017,116.028,116.77,848092.98483173,0
+XYL.US,D,20211228,000000,116.99,118.236,116.83,117.989,407672.66485653,0
+XYL.US,D,20211229,000000,118.089,118.425,117.305,117.83,718017.12588931,0
+XYL.US,D,20211230,000000,117.989,118.633,117.524,117.573,406603.42372775,0
+XYL.US,D,20211231,000000,117.305,118.949,117.305,118.375,434456.19594529,0
+XYL.US,D,20220103,000000,118.662,119.494,114.661,115.385,768930.77382093,0
+XYL.US,D,20220104,000000,114.403,117.207,113.968,116.613,937486.18768189,0
+XYL.US,D,20220105,000000,116.84,118.039,114.928,115.028,1104387.7611568,0
+XYL.US,D,20220106,000000,115.464,116.177,114.453,114.869,712526.53735458,0
+XYL.US,D,20220107,000000,114.493,115.215,113.809,113.949,774917.11060327,0
+XYL.US,D,20220110,000000,113.086,113.443,110.283,112.789,1076543.0663037,0
+XYL.US,D,20220111,000000,113.166,114.751,111.244,114.701,989005.63795276,0
+XYL.US,D,20220112,000000,115.542,116.087,113.789,114.691,781845.47002315,0
+XYL.US,D,20220113,000000,114.849,115.493,112.462,112.948,1183625.6974599,0
+XYL.US,D,20220114,000000,111.75,111.977,108.144,110.105,1747645.849371,0
+XYL.US,D,20220118,000000,108.808,109.738,107.996,108.57,1536077.4597528,0
+XYL.US,D,20220119,000000,109.233,109.986,106.976,107.114,1549068.890918,0
+XYL.US,D,20220120,000000,107.678,108.54,104.837,105.153,1285105.6666487,0
+XYL.US,D,20220121,000000,104.608,107.014,103.39,105.718,4146320.2116277,0
+XYL.US,D,20220124,000000,103.608,106.461,100.627,106.212,1520721.3801234,0
+XYL.US,D,20220125,000000,103.974,104.203,100.399,102.538,1657563.0415247,0
+XYL.US,D,20220126,000000,103.866,105.222,100.25,101.222,1249298.7097168,0
+XYL.US,D,20220127,000000,102.201,103.172,98.4588,99.1413,1111155.5829566,0
+XYL.US,D,20220128,000000,98.9134,100.419,97.4328,100.399,1136916.3177627,0
+XYL.US,D,20220131,000000,99.8543,103.836,99.0422,103.668,1527225.6779058,0
+XYL.US,D,20220201,000000,104.113,104.807,102.181,103.568,1397937.3620043,0
+XYL.US,D,20220202,000000,103.568,104.163,101.826,102.845,1343916.957743,0
+XYL.US,D,20220203,000000,94.9448,95.6758,89.5055,90.4731,3697202.589402,0
+XYL.US,D,20220204,000000,89.8313,90.9961,86.3173,89.348,2597829.8619437,0
+XYL.US,D,20220207,000000,89.3579,90.1571,88.1336,88.3109,1347257.9576439,0
+XYL.US,D,20220208,000000,88.1733,91.3219,88.1733,90.1967,1773555.0057501,0
+XYL.US,D,20220209,000000,91.9934,94.0663,91.6873,93.9475,1945392.8586192,0
+XYL.US,D,20220210,000000,91.8062,94.1753,90.1274,90.6603,1525070.0312486,0
+XYL.US,D,20220211,000000,90.5127,91.4407,86.9888,88.0941,1382114.8145737,0
+XYL.US,D,20220214,000000,88.8141,90.167,87.0274,88.1139,1488519.9567805,0
+XYL.US,D,20220215,000000,89.8809,90.8108,89.3776,89.861,1188823.4815307,0
+XYL.US,D,20220216,000000,89.3163,90.1284,88.0485,89.8016,786259.74973515,0
+XYL.US,D,20220217,000000,89.1281,90.0987,88.6429,88.9497,948148.30885268,0
+XYL.US,D,20220218,000000,88.9497,90.1581,88.6032,89.7917,1374699.7939413,0
+XYL.US,D,20220222,000000,89.1776,90.485,88.613,89.1479,1702354.0471475,0
+XYL.US,D,20220223,000000,89.5738,90.069,86.9888,87.3057,1131632.7116938,0
+XYL.US,D,20220224,000000,85.2159,87.0878,83.9284,86.86,3143617.3827845,0
+XYL.US,D,20220225,000000,87.1572,90.1581,85.8893,90.0591,1550321.8920897,0
+XYL.US,D,20220228,000000,88.207,89.1281,86.86,88.0981,2052824.8357911,0
+XYL.US,D,20220301,000000,88.1079,88.6429,85.206,85.929,1209447.0124999,0
+XYL.US,D,20220302,000000,86.6025,87.6623,85.6022,87.2859,1318266.2770286,0
+XYL.US,D,20220303,000000,88.1673,88.4447,85.9686,88.0683,1326127.5720509,0
+XYL.US,D,20220304,000000,85.9489,86.7511,84.0671,84.4335,1773488.3674927,0
+XYL.US,D,20220307,000000,84.8495,85.008,81.7346,82.5814,1373309.4775728,0
+XYL.US,D,20220308,000000,83.1062,83.9531,81.2443,81.5811,1609645.0861606,0
+XYL.US,D,20220309,000000,83.1558,85.5922,83.1062,84.7702,1330238.9505933,0
+XYL.US,D,20220310,000000,83.4975,83.4975,81.6603,82.4328,1776137.7430564,0
+XYL.US,D,20220311,000000,84.0274,85.1169,82.73,82.8191,1403250.2485196,0
+XYL.US,D,20220314,000000,84.2156,85.5427,82.7994,83.1855,1184918.0757836,0
+XYL.US,D,20220315,000000,83.6807,85.1565,83.1855,84.691,1104849.1806051,0
+XYL.US,D,20220316,000000,85.2852,87.8108,84.2552,86.2657,1583222.0074637,0
+XYL.US,D,20220317,000000,85.4734,87.6722,85.3051,87.2562,1664010.7977554,0
+XYL.US,D,20220318,000000,87.6425,88.0683,85.9686,87.2264,4371672.6238049,0
+XYL.US,D,20220321,000000,86.8699,87.8009,85.8596,86.8204,1659595.5083728,0
+XYL.US,D,20220322,000000,87.7514,88.4547,86.86,87.8405,1694520.0132306,0
+XYL.US,D,20220323,000000,87.1076,87.4597,85.6419,85.7111,1837354.0694375,0
+XYL.US,D,20220324,000000,85.9093,86.3846,84.9485,85.513,1085979.4474081,0
+XYL.US,D,20220325,000000,85.8398,86.3153,85.1169,85.8596,819041.73365304,0
+XYL.US,D,20220328,000000,85.3149,86.0479,84.5325,86.0182,868306.58955135,0
+XYL.US,D,20220329,000000,88.2565,89.4154,87.1175,88.415,1032874.8143495,0
+XYL.US,D,20220330,000000,87.9594,88.4942,86.8799,87.2562,727424.22654727,0
+XYL.US,D,20220331,000000,86.8996,87.1967,84.3839,84.4434,1429154.3565458,0
+XYL.US,D,20220401,000000,85.6022,85.8993,84.2255,85.4041,922048.3247367,0
+XYL.US,D,20220404,000000,85.2555,86.4193,84.8495,85.929,858903.52757563,0
+XYL.US,D,20220405,000000,86.3549,87.3156,85.6122,86.0578,1359130.6738227,0
+XYL.US,D,20220406,000000,84.6513,85.8893,83.3737,85.8795,1283561.8803541,0
+XYL.US,D,20220407,000000,85.5625,86.3846,84.3147,85.8893,1164262.2353564,0
+XYL.US,D,20220408,000000,86.1072,87.9396,85.6319,85.8398,1376698.9416608,0
+XYL.US,D,20220411,000000,85.7012,86.1072,84.691,84.9089,1087107.2494296,0
+XYL.US,D,20220412,000000,85.2555,86.1469,83.717,84.0374,1184211.3063879,0
+XYL.US,D,20220413,000000,83.76,85.8398,83.5618,85.7111,1071769.3438704,0
+XYL.US,D,20220414,000000,86.0875,86.9096,83.245,83.3341,3552579.396953,0
+XYL.US,D,20220418,000000,82.6507,83.5124,81.4424,81.8584,1350271.8242817,0
+XYL.US,D,20220419,000000,82.1753,85.2159,82.1555,84.5227,1134266.942199,0
+XYL.US,D,20220420,000000,85.513,86.6422,85.1466,85.9686,913982.06658959,0
+XYL.US,D,20220421,000000,86.8896,87.0978,84.7702,85.6516,1099853.3306474,0
+XYL.US,D,20220422,000000,84.9584,86.038,83.7006,83.859,1098191.4128967,0
+XYL.US,D,20220425,000000,83.6015,83.6015,81.3137,83.245,941473.37674472,0
+XYL.US,D,20220426,000000,82.2546,83.1558,80.0261,80.036,1162716.4297207,0
+XYL.US,D,20220427,000000,80.1054,82.5418,80.0955,81.3235,1565380.1189022,0
+XYL.US,D,20220428,000000,81.3038,82.8786,79.9666,82.6112,1101295.1402148,0
+XYL.US,D,20220429,000000,82.2347,83.1855,79.5309,79.729,1066262.6006067,0
+XYL.US,D,20220502,000000,79.521,81.5909,79.2337,81.0461,1285275.2913036,0
+XYL.US,D,20220503,000000,80.8679,82.1506,79.8973,81.5811,1711685.4225132,0
+XYL.US,D,20220504,000000,84.8098,89.7124,84.1859,89.435,2240016.7489485,0
+XYL.US,D,20220505,000000,88.405,89.0092,84.6216,85.4536,1570770.750051,0
+XYL.US,D,20220506,000000,84.6513,85.0377,82.1059,84.3939,1164249.1096391,0
+XYL.US,D,20220509,000000,83.1757,85.4933,82.6408,84.166,1414161.75832,0
+XYL.US,D,20220510,000000,85.1169,85.6666,81.3245,81.8385,1635197.8288301,0
+XYL.US,D,20220511,000000,81.5909,82.1196,79.9519,80.1152,990620.10118686,0
+XYL.US,D,20220512,000000,79.3923,82.0565,79.2337,81.997,1034426.6780086,0
+XYL.US,D,20220513,000000,82.8686,84.2651,81.8584,83.1062,920661.03737982,0
+XYL.US,D,20220516,000000,81.8088,82.5715,80.4025,81.0164,1089628.3968315,0
+XYL.US,D,20220517,000000,82.6705,83.3935,81.8988,83.235,695082.4589959,0
+XYL.US,D,20220518,000000,81.7296,82.4576,79.8726,80.1846,857758.56115446,0
+XYL.US,D,20220519,000000,79.3229,81.898,78.8574,81.1651,1065379.1388619,0
+XYL.US,D,20220520,000000,81.69,81.9624,78.8574,80.9076,864467.82206164,0
+XYL.US,D,20220523,000000,81.69,82.1555,80.0856,80.4619,824621.17319753,0
+XYL.US,D,20220524,000000,80.1945,81.7494,78.5227,81.1651,1016354.5845582,0
+XYL.US,D,20220525,000000,80.3301,80.847,78.4463,80.5488,2518301.9777715,0
+XYL.US,D,20220526,000000,81.9603,83.69,81.9603,83.4316,876104.10656106,0
+XYL.US,D,20220527,000000,84.4654,85.4395,84.2765,85.3998,926469.22062005,0
+XYL.US,D,20220531,000000,84.4256,85.3998,82.8152,83.7496,1715030.4174069,0
+XYL.US,D,20220601,000000,84.4455,85.0916,82.5667,83.2527,805308.65851446,0
+XYL.US,D,20220602,000000,83.8987,86.0559,83.3421,85.9962,706851.93252914,0
+XYL.US,D,20220603,000000,84.8829,85.3202,84.1969,84.9724,675397.12514695,0
+XYL.US,D,20220606,000000,85.5986,86.7119,85.0419,85.1613,723305.6497334,0
+XYL.US,D,20220607,000000,84.2169,85.6682,83.9335,85.4992,582322.36217476,0
+XYL.US,D,20220608,000000,84.6045,85.3898,83.8987,84.1274,499597.06377811,0
+XYL.US,D,20220609,000000,83.7795,84.1671,82.2088,82.2287,617905.68847394,0
+XYL.US,D,20220610,000000,80.2208,80.5886,78.7893,79.664,918107.56144899,0
+XYL.US,D,20220613,000000,77.7058,78.5927,76.0755,76.503,944485.21605972,0
+XYL.US,D,20220614,000000,76.3936,76.816,74.654,76.0457,1088549.8031902,0
+XYL.US,D,20220615,000000,76.9005,77.4274,75.0417,75.9959,820002.92650191,0
+XYL.US,D,20220616,000000,73.9582,74.3558,71.6519,72.636,1446814.5062946,0
+XYL.US,D,20220617,000000,72.7851,74.0277,72.4571,72.477,1503406.6018585,0
+XYL.US,D,20220621,000000,73.3418,74.8726,72.656,74.3657,1307626.883031,0
+XYL.US,D,20220622,000000,73.6202,75.5983,73.5009,75.0715,1202818.4347158,0
+XYL.US,D,20220623,000000,74.8726,76.6023,73.9382,76.3737,2361934.3237905,0
+XYL.US,D,20220624,000000,77.1491,79.1571,77.0357,79.1372,2686922.3998834,0
+XYL.US,D,20220627,000000,79.6242,80.2208,78.2823,79.0776,858266.16858931,0
+XYL.US,D,20220628,000000,79.0577,79.9921,77.3081,77.4374,793159.50574631,0
+XYL.US,D,20220629,000000,77.1988,77.6362,75.9661,77.5665,770349.03634017,0
+XYL.US,D,20220630,000000,76.5725,78.2425,76.0159,77.7157,1033461.6393468,0
+XYL.US,D,20220701,000000,77.9642,78.7893,76.8409,78.2823,694877.81930571,0
+XYL.US,D,20220705,000000,76.8608,78.3818,76.0407,78.332,843365.67585089,0
+XYL.US,D,20220706,000000,78.1332,79.6342,77.7456,79.0378,857092.19647037,0
+XYL.US,D,20220707,000000,79.4155,80.1879,78.7396,79.8529,602039.46031634,0
+XYL.US,D,20220708,000000,79.6242,79.9971,78.0934,78.2922,709649.54732157,0
+XYL.US,D,20220711,000000,77.9045,78.4116,77.5765,77.7256,558919.37384999,0
+XYL.US,D,20220712,000000,77.5964,78.3718,76.0457,76.324,619430.74565672,0
+XYL.US,D,20220713,000000,74.8329,76.4035,74.4651,75.5785,666959.01192187,0
+XYL.US,D,20220714,000000,74.147,75.1013,73.3596,75.0019,544713.0034441,0
+XYL.US,D,20220715,000000,76.6223,77.1889,75.6281,76.821,736211.29524658,0
+XYL.US,D,20220718,000000,77.2087,77.338,75.0715,75.4294,703263.62186225,0
+XYL.US,D,20220719,000000,76.5129,79.4453,76.2743,79.3062,873925.16602154,0
+XYL.US,D,20220720,000000,80.7675,81.5826,80.0815,80.7177,1028386.4985241,0
+XYL.US,D,20220721,000000,81.0458,82.5866,80.6084,82.4674,896477.10000816,0
+XYL.US,D,20220722,000000,82.7357,84.1671,82.7258,83.8391,1272166.285608,0
+XYL.US,D,20220725,000000,83.9485,84.0777,83.1234,83.7994,871837.76915196,0
+XYL.US,D,20220726,000000,83.5807,84.5201,82.3182,84.4157,1075165.313865,0
+XYL.US,D,20220727,000000,85.1115,87.0599,84.2435,86.7219,2245838.8427636,0
+XYL.US,D,20220728,000000,87.5569,89.8033,87.5222,89.4456,1091708.5627904,0
+XYL.US,D,20220729,000000,89.6842,91.7519,89.2419,91.4835,798520.34329715,0
+XYL.US,D,20220801,000000,90.3999,91.4139,89.9427,90.6584,1063110.72269,0
+XYL.US,D,20220802,000000,94.5452,97.6764,94.2967,94.8036,2129502.9338563,0
+XYL.US,D,20220803,000000,96.0263,97.1794,94.3165,96.7321,1384045.7279455,0
+XYL.US,D,20220804,000000,96.076,97.7162,96.076,97.1197,987138.5304068,0
+XYL.US,D,20220805,000000,96.1058,96.7818,95.0918,96.6426,782093.78740154,0
+XYL.US,D,20220808,000000,97.5572,99.5254,97.5572,99.0681,1505201.2601791,0
+XYL.US,D,20220809,000000,98.3524,98.4617,96.8116,97.4677,771870.06962538,0
+XYL.US,D,20220810,000000,99.8035,100.191,98.9737,99.8832,653320.01107476,0
+XYL.US,D,20220811,000000,100.639,101.324,100.291,100.539,687134.83438756,0
+XYL.US,D,20220812,000000,101.016,102.855,100.758,102.766,686451.77777337,0
+XYL.US,D,20220815,000000,101.941,103.323,101.941,102.885,415481.5087676,0
+XYL.US,D,20220816,000000,102.05,103.601,101.802,103.343,687770.61020519,0
+XYL.US,D,20220817,000000,102.179,102.747,101.573,101.712,535557.6304754,0
+XYL.US,D,20220818,000000,101.991,101.991,100.728,101.742,496916.14201549,0
+XYL.US,D,20220819,000000,100.966,100.966,98.5562,98.9389,727873.779461,0
+XYL.US,D,20220822,000000,97.5174,97.5472,95.728,96.404,915252.60611604,0
+XYL.US,D,20220823,000000,96.3146,97.1893,95.1316,95.5789,676758.20850336,0
+XYL.US,D,20220824,000000,95.5989,96.2151,95.0918,95.5591,414796.44020462,0
+XYL.US,D,20220825,000000,96.0263,96.9906,95.5889,96.9706,489890.41684096,0
+XYL.US,D,20220826,000000,97.4577,97.4577,92.239,92.4179,632415.86314711,0
+XYL.US,D,20220829,000000,91.9506,92.5868,90.9666,91.5033,878408.79389996,0
+XYL.US,D,20220830,000000,92.0004,92.0004,90.1613,90.8075,647534.65232924,0
+XYL.US,D,20220831,000000,91.4458,92.5129,90.3487,90.8573,1325476.5243549,0
+XYL.US,D,20220901,000000,90.608,92.0891,89.88,91.8447,1724980.6390191,0
+XYL.US,D,20220902,000000,93.0016,93.6798,90.5581,90.9671,766299.10567482,0
+XYL.US,D,20220906,000000,91.2463,92.3982,90.6479,92.2536,1036264.1816132,0
+XYL.US,D,20220907,000000,92.503,95.9039,92.503,95.5448,977217.90661958,0
+XYL.US,D,20220908,000000,94.6073,96.5571,94.2682,96.1732,945708.97979666,0
+XYL.US,D,20220909,000000,96.5222,97.1106,96.0235,96.612,769339.2032445,0
+XYL.US,D,20220912,000000,96.8713,97.4298,96.223,97.34,1092427.7783374,0
+XYL.US,D,20220913,000000,94.9165,95.1459,93.1313,93.4704,1013070.4029253,0
+XYL.US,D,20220914,000000,93.5402,94.737,92.5428,94.3081,968155.76881128,0
+XYL.US,D,20220915,000000,94.1087,95.111,93.4305,94.0289,1151613.4245587,0
+XYL.US,D,20220916,000000,92.7124,93.3607,91.1366,93.0116,3042819.8206338,0
+XYL.US,D,20220919,000000,92.4331,96.5122,92.3434,96.213,1227589.7943624,0
+XYL.US,D,20220920,000000,95.2855,95.5847,93.4604,94.5874,1529817.8054919,0
+XYL.US,D,20220921,000000,95.5049,97.1904,93.1313,93.1313,880070.14493474,0
+XYL.US,D,20220922,000000,92.9418,93.4006,90.4185,90.4584,835018.14493451,0
+XYL.US,D,20220923,000000,89.5907,90.2589,88.1346,89.6206,817700.01656265,0
+XYL.US,D,20220926,000000,89.3514,90.618,88.3241,88.6532,918796.29547354,0
+XYL.US,D,20220927,000000,89.5708,89.9597,87.1672,88.1246,881181.104073,0
+XYL.US,D,20220928,000000,89.0621,90.8274,88.4039,90.3288,732644.46354876,0
+XYL.US,D,20220929,000000,89.112,89.3214,87.2869,87.8554,962270.0917882,0
+XYL.US,D,20220930,000000,88.1047,89.2616,86.9777,87.1273,2160797.4758415,0
+XYL.US,D,20221003,000000,88.0349,90.4484,87.5562,89.9597,1025508.5329886,0
+XYL.US,D,20221004,000000,91.3859,92.9817,91.3859,92.8919,810090.74860214,0
+XYL.US,D,20221005,000000,91.5355,93.0415,90.997,92.4132,822592.04691966,0
+XYL.US,D,20221006,000000,92.4331,92.7623,91.0545,91.4159,956035.48536067,0
+XYL.US,D,20221007,000000,89.9897,90.4085,88.3341,89.0322,969421.13923771,0
+XYL.US,D,20221010,000000,90.0894,90.2589,87.631,88.5834,667215.18686365,0
+XYL.US,D,20221011,000000,88.1147,89.6905,87.3168,88.8128,711930.28950788,0
+XYL.US,D,20221012,000000,89.5907,89.5907,86.9378,86.9877,875416.7502049,0
+XYL.US,D,20221013,000000,84.7636,88.5136,83.9308,88.1047,979050.78866356,0
+XYL.US,D,20221014,000000,88.7629,90.1093,85.8009,85.9704,898200.43657554,0
+XYL.US,D,20221017,000000,87.9152,90.5881,87.7606,90.3088,1101974.206095,0
+XYL.US,D,20221018,000000,93.4006,94.1436,92.3733,93.3307,1124331.7574171,0
+XYL.US,D,20221019,000000,92.5628,93.1881,91.4258,92.6526,688818.72981756,0
+XYL.US,D,20221020,000000,92.5927,92.9717,90.2191,90.7975,773094.20502498,0
+XYL.US,D,20221021,000000,91.2862,93.8394,90.2191,93.61,913783.94463224,0
+XYL.US,D,20221024,000000,94.6672,96.1831,94.1957,95.7443,688621.20368919,0
+XYL.US,D,20221025,000000,96.1333,98.0681,95.5648,97.9584,761115.29814341,0
+XYL.US,D,20221026,000000,98.477,99.9431,98.0432,98.8061,682553.04059826,0
+XYL.US,D,20221027,000000,99.5342,101.499,99.3447,100.282,1051241.073895,0
+XYL.US,D,20221028,000000,100.402,102.387,100.033,102.247,916671.63625515,0
+XYL.US,D,20221031,000000,101.788,103.274,101.499,102.157,1231183.3661598,0
+XYL.US,D,20221101,000000,106.446,107.224,102.606,105.259,1765982.8520524,0
+XYL.US,D,20221102,000000,105.319,107.463,103.643,103.992,1533381.2971682,0
+XYL.US,D,20221103,000000,102.865,107.922,102.466,106.885,1123597.802463,0
+XYL.US,D,20221104,000000,108.271,108.61,105.638,106.924,1038617.4497517,0
+XYL.US,D,20221107,000000,107.174,108.6,106.256,108.44,837414.52791324,0
+XYL.US,D,20221108,000000,108.64,109.358,106.914,107.982,899669.34915456,0
+XYL.US,D,20221109,000000,107.164,107.323,104.71,105.069,855476.63794628,0
+XYL.US,D,20221110,000000,108.879,111.642,108.799,111.442,813901.89994196,0
+XYL.US,D,20221111,000000,111.303,112.784,110.804,110.904,724490.74539685,0
+XYL.US,D,20221114,000000,110.495,110.814,108.545,108.69,1010774.2870168,0
+XYL.US,D,20221115,000000,110.206,112.076,109.682,111.831,943574.29387125,0
+XYL.US,D,20221116,000000,112.908,113.676,111.966,112.111,919733.79258028,0
+XYL.US,D,20221117,000000,110.196,111.328,109.153,110.495,588885.54892146,0
+XYL.US,D,20221118,000000,111.702,112.898,111.103,112.33,639099.29769765,0
+XYL.US,D,20221121,000000,111.75,112.96,111.62,111.99,529356,0
+XYL.US,D,20221122,000000,112.56,113.43,111.89,112.58,509867,0
+XYL.US,D,20221123,000000,112.85,113.97,112.41,113.25,585635,0
+XYL.US,D,20221125,000000,113.74,114.17,113.41,113.5,539552,0
+XYL.US,D,20221128,000000,112.46,112.68,108.81,109.61,1184873,0
+XYL.US,D,20221129,000000,109.62,110.49,109.15,109.88,819027,0
+XYL.US,D,20221130,000000,109.66,112.72,108.63,112.35,2360771,0
+XYL.US,D,20221201,000000,113.43,114.18,112.03,113.8,859403,0
+XYL.US,D,20221202,000000,112.16,114.24,111.29,113.53,768736,0
+XYL.US,D,20221205,000000,111.86,112.32,110.67,112.04,734735,0
+XYL.US,D,20221206,000000,112.16,112.19,109.57,110.81,670420,0
+XYL.US,D,20221207,000000,110.82,112.04,110.7,110.98,460465,0
+XYL.US,D,20221208,000000,111.57,112.09,110.82,111.34,518111,0
+XYL.US,D,20221209,000000,111.78,112.99,110.87,111.23,1128546,0
+XYL.US,D,20221212,000000,111.78,113.35,110.95,113.29,876458,0
+XYL.US,D,20221213,000000,116.32,116.645,113.84,114.99,646934,0
+XYL.US,D,20221214,000000,115.12,116.78,114.05,114.75,846657,0
+XYL.US,D,20221215,000000,112.92,113.21,109.32,110.64,1140078,0
+XYL.US,D,20221216,000000,109.39,110.8,109.0226,109.91,1748324,0
+XYL.US,D,20221219,000000,109.46,110.83,107.69,108.48,900198,0
+XYL.US,D,20221220,000000,108.3,109.19,107.84,108.29,801790,0
+XYL.US,D,20221221,000000,109.16,111.17,108.7987,111.15,719679,0
+XYL.US,D,20221222,000000,109.93,110.07,107.255,109.81,662939,0
+XYL.US,D,20221223,000000,109.61,110.19,109.06,109.73,321094,0
+XYL.US,D,20221227,000000,109.99,111.3,109.23,110.72,468220,0
+XYL.US,D,20221228,000000,110.82,111.57,108.78,108.94,480388,0
+XYL.US,D,20221229,000000,109.9,112.2625,109.24,111.64,516306,0
+XYL.US,D,20221230,000000,110.8,111.32,109.555,110.57,548889,0
+XYL.US,D,20230103,000000,111.88,111.97,109.3,110.76,812354,0
+XYL.US,D,20230104,000000,110.34,111.76,109.66,110.59,905934,0
+XYL.US,D,20230105,000000,109.93,110.18,106.83,107.45,1295730,0
+XYL.US,D,20230106,000000,108.93,111.855,108.29,111.27,636235,0
+XYL.US,D,20230109,000000,111.82,113.74,111.23,111.79,1224702,0
+XYL.US,D,20230110,000000,111.38,113.15,111.38,112.94,494080,0
+XYL.US,D,20230111,000000,113.52,114.92,113.02,114.86,985995,0
+XYL.US,D,20230112,000000,115.32,116.63,114.24,116.19,679291,0
+XYL.US,D,20230113,000000,118,118.58,115.89,116.93,938004,0
+XYL.US,D,20230117,000000,116.87,117.4199,115.69,116,706344,0
+XYL.US,D,20230118,000000,116.72,117.24,113.16,113.54,779588,0
+XYL.US,D,20230119,000000,112.93,113.115,108.5,108.63,843406,0
+XYL.US,D,20230120,000000,109.07,110.22,108.2,110.18,1244038,0
+XYL.US,D,20230123,000000,100.66,101.9,97.29,101.42,11675133,0
+XYL.US,D,20230124,000000,101.03,104.46,101,103.57,4812124,0
+XYL.US,D,20230125,000000,102.43,103.03,101.07,102.54,2858311,0
+XYL.US,D,20230126,000000,103.37,103.485,100.54,101.33,2784542,0
+XYL.US,D,20230127,000000,101,103.22,100.58,102.42,1881485,0
+XYL.US,D,20230130,000000,102,102.3725,100.77,101.1,2158698,0
+XYL.US,D,20230131,000000,101.73,104.01,100.69,104.01,2165416,0
+XYL.US,D,20230201,000000,103.08,105.7,101.9,104.92,2275205,0
+XYL.US,D,20230202,000000,105.82,106.35,104.08,105.93,1917243,0
+XYL.US,D,20230203,000000,105.07,106.49,105.06,105.25,1353643,0
+XYL.US,D,20230206,000000,103.92,104.79,103.12,104.05,2073945,0
+XYL.US,D,20230207,000000,109.5,109.83,104.055,107.77,3220537,0
+XYL.US,D,20230208,000000,106.91,107.69,105.86,106.24,1449348,0
+XYL.US,D,20230209,000000,107.22,109.05,105.77,106.06,1699919,0
+XYL.US,D,20230210,000000,105.66,106.47,105.21,106.17,1158312,0
+XYL.US,D,20230213,000000,106.45,107.52,106.12,107.15,1255438,0
+XYL.US,D,20230214,000000,107.14,107.46,105.47,107.34,1284099,0
+XYL.US,D,20230215,000000,106.94,107.975,106.42,107.88,956763,0
+XYL.US,D,20230216,000000,106.04,107.54,105.48,106.25,1091509,0
+XYL.US,D,20230217,000000,106.02,107.32,105.42,107.29,1157304,0
+XYL.US,D,20230221,000000,105.9,105.9,103.14,103.28,1568565,0
+XYL.US,D,20230222,000000,103.87,104.07,102.53,103.02,1498758,0
+XYL.US,D,20230223,000000,103.48,104.06,101.84,103.31,1527377,0
+XYL.US,D,20230224,000000,101.89,102.765,101.15,102.4,1198049,0
+XYL.US,D,20230227,000000,103.45,103.5,101.88,102.55,1391566,0
+XYL.US,D,20230228,000000,102.77,103.57,102.15,102.65,1971084,0
+XYL.US,D,20230301,000000,102.25,102.73,100.88,101.09,1331355,0
+XYL.US,D,20230302,000000,100.51,102.47,99.89,102.25,1622725,0
+XYL.US,D,20230303,000000,102.86,104.14,101.945,103.92,1192787,0
+XYL.US,D,20230306,000000,103.61,104.81,103.36,103.57,933768,0
+XYL.US,D,20230307,000000,103.74,103.79,101.8,102.17,1472911,0
+XYL.US,D,20230308,000000,102.06,102.605,100.89,101.77,998392,0
+XYL.US,D,20230309,000000,102.42,103.12,100.07,100.48,1769173,0
+XYL.US,D,20230310,000000,100.62,100.69,97.89,98.98,1257121,0
+XYL.US,D,20230313,000000,98.04,99.2,97.23,97.9,1613270,0
+XYL.US,D,20230314,000000,99.85,100.81,98.44,99.9,1405009,0
+XYL.US,D,20230315,000000,98.01,98.17,95.34,96.55,1237140,0
+XYL.US,D,20230316,000000,95.46,97.66,95.18,97.16,1692984,0
+XYL.US,D,20230317,000000,96.35,96.51,93.72,94.73,3467798,0
+XYL.US,D,20230320,000000,95.74,97.92,95.19,97.65,2222447,0
+XYL.US,D,20230321,000000,99.28,99.925,97.66,98.52,1828784,0
+XYL.US,D,20230322,000000,98.64,100.075,97.55,97.57,1750627,0
+XYL.US,D,20230323,000000,97.61,99.33,96.29,97.23,1227490,0
+XYL.US,D,20230324,000000,96.36,98.79,95.74,98.59,1498144,0
+XYL.US,D,20230327,000000,99.47,99.97,98.8,99.41,1365797,0
+XYL.US,D,20230328,000000,99.4,100.76,99.28,99.97,1301719,0
+XYL.US,D,20230329,000000,101,101.65,100.385,101.48,1452475,0
+XYL.US,D,20230330,000000,102.27,102.98,102,102.4,949329,0
+XYL.US,D,20230331,000000,103.01,104.9,103,104.7,2059389,0
+XYL.US,D,20230403,000000,104.12,104.885,103.32,104.46,1638858,0
+XYL.US,D,20230404,000000,105.18,105.18,100.42,101.18,2388082,0
+XYL.US,D,20230405,000000,100.21,101.0595,99.485,100.27,1947646,0
+XYL.US,D,20230406,000000,100.06,100.3,99.15,100.26,1260004,0
+XYL.US,D,20230410,000000,99.59,101.55,99.51,101.55,1014433,0
+XYL.US,D,20230411,000000,101.65,103.33,101.65,102.73,1347729,0
+XYL.US,D,20230412,000000,103.85,104.42,102.95,103.49,1158326,0
+XYL.US,D,20230413,000000,103.87,104.65,102.06,104.58,1422767,0
+XYL.US,D,20230414,000000,104.2,105.695,103.93,104.44,1696425,0
+XYL.US,D,20230417,000000,104.85,105.31,103.47,104.65,1385732,0
+XYL.US,D,20230418,000000,105.12,105.78,103.705,104.19,1074336,0
+XYL.US,D,20230419,000000,103.62,104.42,102.95,103.74,1123084,0
+XYL.US,D,20230420,000000,102.48,104.4,102.48,104.01,867773,0
+XYL.US,D,20230421,000000,104.24,104.59,103.48,104.31,953969,0
+XYL.US,D,20230424,000000,104.12,105.1,103.39,104.54,997717,0
+XYL.US,D,20230425,000000,104.17,104.55,102.84,102.92,967116,0
+XYL.US,D,20230426,000000,102.22,102.4975,100.84,100.98,947555,0
+XYL.US,D,20230427,000000,101.9,104.1509,101.82,103.83,1290254,0
+XYL.US,D,20230428,000000,103.5,104.54,103.11,103.84,1906441,0
+XYL.US,D,20230501,000000,103.8,105.55,103.61,104.5,1068107,0
+XYL.US,D,20230502,000000,104.16,104.74,102.67,104.52,1990745,0
+XYL.US,D,20230503,000000,105.03,105.72,103.98,104.15,2394703,0
+XYL.US,D,20230504,000000,104.67,107.9,104.105,106.33,2583636,0
+XYL.US,D,20230505,000000,108,109.48,107,108.97,2884924,0
+XYL.US,D,20230508,000000,109.98,110.84,106.73,107.34,1523324,0
+XYL.US,D,20230509,000000,107.11,107.22,106.08,106.8,1452722,0
+XYL.US,D,20230510,000000,107.31,107.61,105.27,106.81,1344715,0
+XYL.US,D,20230511,000000,106.15,106.53,104.52,105.12,1278729,0
+XYL.US,D,20230512,000000,105.63,106,103.9,104.75,1242741,0
+XYL.US,D,20230515,000000,104.77,105.23,104.2,104.64,1469082,0
+XYL.US,D,20230516,000000,104.31,104.54,103.09,103.26,1603323,0
+XYL.US,D,20230517,000000,103.93,104.16,102.97,103.95,1957404,0
+XYL.US,D,20230518,000000,103.75,104.74,103.32,104.43,1087467,0
+XYL.US,D,20230519,000000,105.53,106.35,104.69,104.99,1843353,0
+XYL.US,D,20230522,000000,104.97,105.48,104.22,104.34,845647,0
+XYL.US,D,20230523,000000,104.74,107.61,103.92,104.14,11602891,0
+XYL.US,D,20230524,000000,104.19,104.19,100.99,101.06,4165600,0
+XYL.US,D,20230525,000000,101.02,101.76,97.99,98.89,20241702,0
+XYL.US,D,20230526,000000,98.64,98.895,96.085,98.35,4632718,0
+XYL.US,D,20230530,000000,99.35,99.44,97.3885,98.59,3668690,0
+XYL.US,D,20230531,000000,101.28,102.3999,99.8881,100.2,5724086,0
+XYL.US,D,20230601,000000,100.34,102.36,99.72,102.13,2136721,0
+XYL.US,D,20230602,000000,103.31,105.24,102.93,105.06,2278632,0
+XYL.US,D,20230605,000000,105.41,106.54,104.84,106.16,2253697,0
+XYL.US,D,20230606,000000,105.6,106.72,105.6,106.29,1568259,0
+XYL.US,D,20230607,000000,106.21,107.15,105.53,107.08,1856954,0
+XYL.US,D,20230608,000000,107.5,109.38,107.09,109.05,1992262,0
+XYL.US,D,20230609,000000,108.87,110.07,108.3101,109.71,1761791,0
+XYL.US,D,20230612,000000,109.87,109.87,107.5406,108.82,2008891,0
+XYL.US,D,20230613,000000,108.74,110.86,108.74,110.82,1466223,0
+XYL.US,D,20230614,000000,111.26,112.46,110.74,111.78,1760979,0
+XYL.US,D,20230615,000000,111.57,114.07,111.33,113.34,1714520,0
+XYL.US,D,20230616,000000,113.55,114.87,112.68,113.44,3474635,0
+XYL.US,D,20230620,000000,113.18,114.4299,113.09,113.25,1963302,0
+XYL.US,D,20230621,000000,112.5,113.75,111.88,113.53,1292791,0
+XYL.US,D,20230622,000000,113.64,113.64,112.32,112.43,1213112,0
+XYL.US,D,20230623,000000,111.67,112.24,110.5,111.03,2135058,0
+XYL.US,D,20230626,000000,110.99,111.95,110.51,110.67,1529910,0
+XYL.US,D,20230627,000000,111.12,111.8,110.79,111.61,1574482,0
+XYL.US,D,20230628,000000,111.39,111.6,109.9501,110.54,1174377,0
+XYL.US,D,20230629,000000,110.01,111.86,109.94,111.34,958666,0
+XYL.US,D,20230630,000000,112.23,113.17,111.93,112.62,1278533,0
+XYL.US,D,20230703,000000,111.83,112.175,110.79,111.83,700906,0
+XYL.US,D,20230705,000000,111.01,111.27,109.95,110.22,1036078,0
+XYL.US,D,20230706,000000,109.25,109.76,108.56,109.54,1285656,0
+XYL.US,D,20230707,000000,109.14,110.86,108.81,109.57,1058033,0
+XYL.US,D,20230710,000000,109.73,111.76,109.4,111.74,1132372,0
+XYL.US,D,20230711,000000,112.7,113.73,111.85,112.66,1202807,0
+XYL.US,D,20230712,000000,114.06,114.265,111.54,111.62,1281509,0
+XYL.US,D,20230713,000000,111.43,111.79,110.72,110.75,1370789,0
+XYL.US,D,20230714,000000,110.62,110.62,109.0643,109.45,909309,0
+XYL.US,D,20230717,000000,109.11,110.88,109.02,110.63,750093,0
+XYL.US,D,20230718,000000,110.65,111.335,110.39,110.91,1017677,0
+XYL.US,D,20230719,000000,110.61,111.63,110.36,111.46,1182617,0
+XYL.US,D,20230720,000000,112,113.81,111.655,113.55,1257743,0
+XYL.US,D,20230721,000000,113.91,114.62,113.37,113.77,1297459,0
+XYL.US,D,20230724,000000,114.02,114.86,113.12,113.96,1264377,0
+XYL.US,D,20230725,000000,113.54,114.36,113.105,114.35,1205898,0
+XYL.US,D,20230726,000000,114.05,114.8571,113.42,113.83,1131272,0
+XYL.US,D,20230727,000000,114,114.98,112.665,112.9,1226561,0
+XYL.US,D,20230728,000000,113.54,113.6599,111.81,112.62,1265461,0
+XYL.US,D,20230731,000000,113.06,113.2,112.15,112.75,971198,0
+XYL.US,D,20230801,000000,112.44,113.13,111.55,111.93,1246676,0
+XYL.US,D,20230802,000000,115,117.35,111.81,112.08,2107445,0
+XYL.US,D,20230803,000000,111.53,111.78,108.13,108.4,1932780,0
+XYL.US,D,20230804,000000,108.41,108.41,105.59,105.67,1918569,0
+XYL.US,D,20230807,000000,105.67,107.18,105.34,106.96,1607194,0
+XYL.US,D,20230808,000000,105.82,106,104.55,105.15,1643721,0
+XYL.US,D,20230809,000000,102.22,103.58,101.33,102.33,2877672,0
+XYL.US,D,20230810,000000,102.5,103.87,102,102.44,1618850,0
+XYL.US,D,20230811,000000,102.24,102.545,101.405,102.33,1415217,0
+XYL.US,D,20230814,000000,102.34,103.13,101.885,102.11,1011005,0
+XYL.US,D,20230815,000000,101.49,101.8,100.5,101.02,1113333,0
+XYL.US,D,20230816,000000,100.8,101.09,99.7,100.02,1115680,0
+XYL.US,D,20230817,000000,100.49,100.5962,99.34,99.51,1307387,0
+XYL.US,D,20230818,000000,98.92,100.36,98.41,99.46,1137324,0
+XYL.US,D,20230821,000000,99.41,100.225,98.55,99.91,773696,0
+XYL.US,D,20230822,000000,100.32,100.925,98.81,99.5,833673,0
+XYL.US,D,20230823,000000,99.6,100.71,99.1,100.57,1012474,0
+XYL.US,D,20230824,000000,100.42,101.408,99.64,99.65,896770,0
+XYL.US,D,20230825,000000,100.27,101.54,99.61,101.17,973782,0
+XYL.US,D,20230828,000000,101.39,102.315,101.35,101.82,803593,0
+XYL.US,D,20230829,000000,101.52,102.41,101.12,102.29,1117310,0
+XYL.US,D,20230830,000000,102.23,103.875,102.23,103.49,1001285,0
+XYL.US,D,20230831,000000,103.73,104.23,103.37,103.54,2080867,0
+XYL.US,D,20230901,000000,104.12,104.16,102,102.58,1200816,0
+XYL.US,D,20230905,000000,101.04,101.41,96.82,97.74,2679725,0
+XYL.US,D,20230906,000000,97.77,98.26,97.13,97.81,1514412,0
+XYL.US,D,20230907,000000,97.42,97.42,95.12,95.7,1807107,0
+XYL.US,D,20230908,000000,95.64,96.1,94.2312,95.22,1690796,0
+XYL.US,D,20230911,000000,95.97,97.35,95.5,96.66,1617439,0
+XYL.US,D,20230912,000000,96.13,97.25,96.08,96.59,1582387,0
+XYL.US,D,20230913,000000,96.93,96.93,94.84,95.01,1740601,0
+XYL.US,D,20230914,000000,95.76,96.53,95.28,96.32,1906661,0
+XYL.US,D,20230915,000000,95.85,96.215,95.06,95.55,3608563,0
+XYL.US,D,20230918,000000,95.34,96.47,94.92,95.48,1853989,0
+XYL.US,D,20230919,000000,95.24,95.99,94.08,94.84,1695450,0
+XYL.US,D,20230920,000000,95.43,95.86,93.47,93.57,1752148,0
+XYL.US,D,20230921,000000,92.95,93.16,91.31,91.42,2044850,0
+XYL.US,D,20230922,000000,91.3,91.76,90.55,90.9,1699828,0
+XYL.US,D,20230925,000000,90.45,91.23,89.92,90.99,1702173,0
+XYL.US,D,20230926,000000,90.38,90.85,89.5,89.52,1322398,0
+XYL.US,D,20230927,000000,90.12,91.01,89.65,90.31,1319642,0
+XYL.US,D,20230928,000000,90.43,91.9,90.43,91.05,1453487,0
+XYL.US,D,20230929,000000,91.85,91.97,90.48,91.03,1833990,0
+XYL.US,D,20231002,000000,91.53,93.47,91.28,91.82,1978075,0
+XYL.US,D,20231003,000000,91.3,91.875,90,90.13,1309847,0
+XYL.US,D,20231004,000000,90,91.59,89.5,91.22,1614364,0
+XYL.US,D,20231005,000000,91.1,91.52,89.55,90.14,1131050,0
+XYL.US,D,20231006,000000,89.67,91.57,89.63,90.97,1149655,0
+XYL.US,D,20231009,000000,90.22,91.1,89.765,91.09,949526,0
+XYL.US,D,20231010,000000,91.41,92.875,90.94,91.95,1478892,0
+XYL.US,D,20231011,000000,92.1,92.78,91.6,92.37,1036274,0
+XYL.US,D,20231012,000000,92.76,92.96,90.54,91.29,978478,0
+XYL.US,D,20231013,000000,91.16,91.4224,89.5121,90.17,926250,0
+XYL.US,D,20231016,000000,90.85,92.085,90.56,91.9,1003249,0
+XYL.US,D,20231017,000000,91.12,93.5,91.11,93.02,1266145,0
+XYL.US,D,20231018,000000,92.29,92.385,90.29,90.34,1213533,0
+XYL.US,D,20231019,000000,91.97,92.9,91.47,92.16,2138170,0
+XYL.US,D,20231020,000000,92.38,93.43,91.75,91.81,2774644,0
+XYL.US,D,20231023,000000,91.23,92.02,89.46,89.65,1896208,0
+XYL.US,D,20231024,000000,90.48,90.91,89.35,89.44,1181111,0
+XYL.US,D,20231025,000000,88.85,89.335,87.74,87.76,1411931,0
+XYL.US,D,20231026,000000,87.91,89.71,87.82,88.69,1155488,0
+XYL.US,D,20231027,000000,88.69,89.245,87.84,88.17,1241654,0
+XYL.US,D,20231030,000000,88.98,89.395,87.59,89.27,1761839,0
+XYL.US,D,20231031,000000,95.3,96.5,91.42,93.54,3449154,0
+XYL.US,D,20231101,000000,93.28,94.72,92.76,94.48,2128969,0
+XYL.US,D,20231102,000000,95.29,96.29,93.86,94.31,1666569,0
+XYL.US,D,20231103,000000,96,97.88,95.775,96.93,1852695,0
+XYL.US,D,20231106,000000,96.49,96.49,95.52,96.16,1324276,0
+XYL.US,D,20231107,000000,95.81,97.35,95.35,96.77,1385070,0
+XYL.US,D,20231108,000000,97.05,97.567,96.31,96.81,1062435,0
+XYL.US,D,20231109,000000,97.58,97.95,96.76,96.82,1533050,0
+XYL.US,D,20231110,000000,97.16,98.91,96.605,98.46,1321963,0
+XYL.US,D,20231113,000000,98.21,99.32,98.21,98.51,1261114,0
+XYL.US,D,20231114,000000,100.15,101.685,99.98,101.2,1500401,0
+XYL.US,D,20231115,000000,101.37,102.045,100.16,100.24,1297021,0
+XYL.US,D,20231116,000000,100.44,101.51,99.9,101.26,1314755,0
+XYL.US,D,20231117,000000,101.95,102.08,101.02,101.16,1286570,0
+XYL.US,D,20231120,000000,100.92,101.06,100.06,100.21,1147063,0
+XYL.US,D,20231121,000000,101.74,102.62,100.455,101.02,1353572,0
+XYL.US,D,20231122,000000,101.32,102.53,101.09,102.22,1627685,0
+XYL.US,D,20231124,000000,102.84,103.65,102.84,103.26,797395,0
+XYL.US,D,20231127,000000,102.74,103.57,102.42,103.18,1058834,0
+XYL.US,D,20231128,000000,103.29,104.12,102.63,102.64,1293411,0
+XYL.US,D,20231129,000000,103.4,104.145,103.11,103.5,1184143,0
+XYL.US,D,20231130,000000,103.85,105.21,102.67,105.13,2587211,0
+XYL.US,D,20231201,000000,104.83,106.29,104.29,106.2,1285356,0
+XYL.US,D,20231204,000000,105.35,106.51,104.995,106.47,1128599,0
+XYL.US,D,20231205,000000,106.12,106.4,104.95,105.79,1133261,0
+XYL.US,D,20231206,000000,106.52,107.56,105.885,106.1,991815,0
+XYL.US,D,20231207,000000,106.13,106.38,105.26,106.04,933191,0
+XYL.US,D,20231208,000000,105.87,106.97,105.4,106.38,2103836,0
+XYL.US,D,20231211,000000,106.47,107.71,106.235,107.7,1319141,0
+XYL.US,D,20231212,000000,108,108.83,107.17,107.94,1376626,0
+XYL.US,D,20231213,000000,108.9,109.335,106.52,109.18,1743578,0
+XYL.US,D,20231214,000000,110,111.03,109.38,110.93,1613590,0
+XYL.US,D,20231215,000000,110.08,111.223,109.78,110.72,3426316,0
+XYL.US,D,20231218,000000,110.4,110.88,109.57,110.71,1071280,0
+XYL.US,D,20231219,000000,110.89,111.69,110.66,111.58,1547027,0
+XYL.US,D,20231220,000000,111.4,111.86,109.55,109.67,1443053,0
+XYL.US,D,20231221,000000,110.78,111.8,110.26,111.69,1037042,0
+XYL.US,D,20231222,000000,111.9,113.06,111.71,112.64,829320,0
+XYL.US,D,20231226,000000,112.54,113.78,112.5089,113.62,440259,0
+XYL.US,D,20231227,000000,113.91,114.53,113.69,114.38,1007743,0
+XYL.US,D,20231228,000000,114.32,114.89,113.92,114.32,709104,0
+XYL.US,D,20231229,000000,114.09,114.68,113.93,114.36,698930,0
+XYL.US,D,20240102,000000,113.16,114.375,113.02,113.67,1089383,0
+XYL.US,D,20240103,000000,113.2,113.275,111.52,111.56,1182800,0
+XYL.US,D,20240104,000000,112.46,113.31,111.96,112.33,1352571,0
+XYL.US,D,20240105,000000,112.15,113.01,111.273,112.15,1144344,0
+XYL.US,D,20240108,000000,112.28,112.88,111.71,112.85,904277,0
+XYL.US,D,20240109,000000,112.03,112.43,111.3711,112.11,947707,0
+XYL.US,D,20240110,000000,112.11,112.77,111.37,112.24,851040,0
+XYL.US,D,20240111,000000,112.41,112.86,110.97,111.67,1036090,0
+XYL.US,D,20240112,000000,112.13,112.8,110.89,111.73,1233056,0
+XYL.US,D,20240116,000000,111.11,111.36,110.16,110.96,1561460,0
+XYL.US,D,20240117,000000,109.74,110.69,109.3928,109.69,1353149,0
+XYL.US,D,20240118,000000,109.73,111.54,109.7,111.4,1276495,0
+XYL.US,D,20240119,000000,111.81,111.95,110.28,111.87,1129296,0
+XYL.US,D,20240122,000000,112.38,113.65,112.025,113.38,889003,0
+XYL.US,D,20240123,000000,113.95,113.98,112.61,113.76,718623,0
+XYL.US,D,20240124,000000,114.31,114.5,111.66,111.7,876398,0
+XYL.US,D,20240125,000000,112.64,113.02,111.72,112.98,1237001,0
+XYL.US,D,20240126,000000,113.56,113.76,112.28,112.39,953247,0
+XYL.US,D,20240129,000000,112,113.38,111.88,113.36,1308094,0
+XYL.US,D,20240130,000000,112.92,114.05,112.19,113.75,960852,0
+XYL.US,D,20240131,000000,113.92,114.295,112.18,112.44,1304797,0
+XYL.US,D,20240201,000000,112.84,115.38,112.64,115.38,1113014,0
+XYL.US,D,20240202,000000,114.59,115.97,114.14,115.42,1642543,0
+XYL.US,D,20240205,000000,113,114.665,112.02,114.08,1951751,0
+XYL.US,D,20240206,000000,116.2,119.94,115.73,119.56,3302687,0
+XYL.US,D,20240207,000000,120.67,124.56,120.4,123.35,3501220,0
+XYL.US,D,20240208,000000,123.71,123.71,121.1437,122.38,1904235,0
+XYL.US,D,20240209,000000,122.36,124.395,122.06,124.3,1588379,0
+XYL.US,D,20240212,000000,124.17,124.49,123.06,123.3,1257988,0
+XYL.US,D,20240213,000000,121.72,122.5375,120.79,121.73,1339366,0
+XYL.US,D,20240214,000000,122.41,124.21,122.07,124.16,1007340,0
+XYL.US,D,20240215,000000,124.45,125,123.74,124.42,893493,0
+XYL.US,D,20240216,000000,124.26,124.75,123.5,123.79,1207740,0
+XYL.US,D,20240220,000000,122.89,124.68,122.22,124.1,1411216,0
+XYL.US,D,20240221,000000,124.39,124.46,122.7,123.49,1038310,0
+XYL.US,D,20240222,000000,124.21,125.33,123.73,125.1,900148,0
+XYL.US,D,20240223,000000,125.66,126.54,125.37,125.63,739177,0
+XYL.US,D,20240226,000000,125.63,127.03,125.21,125.71,1115222,0
+XYL.US,D,20240227,000000,125.92,126.415,124.74,125.69,932176,0
+XYL.US,D,20240228,000000,125.26,126.31,125.26,125.63,877021,0
+XYL.US,D,20240229,000000,125.91,127.48,125.25,127.05,1829167,0
+XYL.US,D,20240301,000000,126.69,128.16,126.2235,127.94,813155,0
+XYL.US,D,20240304,000000,127.61,128.58,127.555,127.85,917349,0
+XYL.US,D,20240305,000000,127.71,127.86,125.68,126.19,924222,0
+XYL.US,D,20240306,000000,126.31,127.18,125.74,126.35,1118940,0
+XYL.US,D,20240307,000000,127.16,127.6952,126.51,126.97,905453,0
+XYL.US,D,20240308,000000,127.29,127.975,126.58,127.08,761604,0
+XYL.US,D,20240311,000000,126.88,127.04,125.51,126.18,1019923,0
+XYL.US,D,20240312,000000,126.49,128.51,126.42,128.46,1029726,0
+XYL.US,D,20240313,000000,128.46,128.525,127.475,128.02,872500,0
+XYL.US,D,20240314,000000,127.72,128.1,126.63,127.96,1335511,0
+XYL.US,D,20240315,000000,126.8,128.24,126.18,127.27,1537623,0
+XYL.US,D,20240318,000000,127.36,127.96,126.8,127.49,720019,0
+XYL.US,D,20240319,000000,127.57,128.53,127.3708,128.45,806902,0
+XYL.US,D,20240320,000000,128.39,128.71,127.23,128.71,987853,0
+XYL.US,D,20240321,000000,129.2,130.86,129.2,129.99,1029847,0
+XYL.US,D,20240322,000000,129.93,130.475,128.77,129.21,732393,0
+XYL.US,D,20240325,000000,128.81,129.355,127.5,127.76,888135,0
+XYL.US,D,20240326,000000,127.56,128.49,127.26,127.9,853382,0
+XYL.US,D,20240327,000000,128.63,129.45,128.1,129.38,959688,0
+XYL.US,D,20240328,000000,129.56,130.22,129.15,129.24,953174,0
+XYL.US,D,20240401,000000,129.25,129.505,127.91,128.64,716821,0
+XYL.US,D,20240402,000000,128.76,128.78,127.17,128.12,1144432,0
+XYL.US,D,20240403,000000,127.68,129.73,127.62,128.86,1147294,0
+XYL.US,D,20240404,000000,129.69,130.005,127.03,127.25,1129543,0
+XYL.US,D,20240405,000000,127.41,128.94,127,128.27,753965,0
+XYL.US,D,20240408,000000,128.85,129.065,127.62,127.75,772656,0
+XYL.US,D,20240409,000000,128.23,128.99,126.48,128.93,782131,0
+XYL.US,D,20240410,000000,126.69,128.78,126.02,128.19,1036947,0
+XYL.US,D,20240411,000000,128.39,129.0973,127.18,128.79,941660,0
+XYL.US,D,20240412,000000,127.94,128.6709,127.185,128.11,899537,0
+XYL.US,D,20240415,000000,129.43,129.88,126.7,127.29,991363,0
+XYL.US,D,20240416,000000,127.01,128.73,126.11,128,1149958,0
+XYL.US,D,20240417,000000,128.49,128.49,124.66,126.22,1441337,0
+XYL.US,D,20240418,000000,127.16,128.46,126.91,127.16,1139176,0
+XYL.US,D,20240419,000000,127.56,128.66,126.96,127.888,2250015,0
+XYL.US,D,20240422,000000,128.16,129.79,127.45,128.98,1061915,0
+XYL.US,D,20240423,000000,129.62,130.86,129.28,130.72,945656,0
+XYL.US,D,20240424,000000,131.5,132.23,129.58,130.67,1053013,0
+XYL.US,D,20240425,000000,129.62,131.199,128.0972,130.61,963557,0
+XYL.US,D,20240426,000000,130.41,132.65,129.79,132.4,1112276,0
+XYL.US,D,20240429,000000,132.46,133.34,131.67,132.59,1277846,0
+XYL.US,D,20240430,000000,132.05,133.71,130.58,130.7,1397841,0
+XYL.US,D,20240501,000000,130.61,133.07,130.165,130.96,1773974,0
+XYL.US,D,20240502,000000,132.43,137.175,132.02,135.99,2784916,0
+XYL.US,D,20240503,000000,137.5,138.46,135.16,137.21,1418175,0
+XYL.US,D,20240506,000000,138.03,139.21,137.36,139.2,953511,0
+XYL.US,D,20240507,000000,139.67,141.25,138.67,140.03,1307599,0
+XYL.US,D,20240508,000000,139.92,141.3,139.75,141.2,894358,0
+XYL.US,D,20240509,000000,141.51,142.72,140.715,142.61,956582,0
+XYL.US,D,20240510,000000,142.88,143.62,142.3,143,704056,0
+XYL.US,D,20240513,000000,143,143.3,140.745,141.27,1276924,0
+XYL.US,D,20240514,000000,141.26,142.72,140.93,142.07,949810,0
+XYL.US,D,20240515,000000,142.93,144.03,142.88,143.79,1390234,0
+XYL.US,D,20240516,000000,143.4,143.61,142.53,142.68,1603179,0
+XYL.US,D,20240517,000000,143.21,143.38,141.96,143.32,2306301,0
+XYL.US,D,20240520,000000,143.58,145.93,143.39,145.77,1243483,0
+XYL.US,D,20240521,000000,145.56,146.08,144.375,145.95,961335,0
+XYL.US,D,20240522,000000,145.66,145.8577,144.68,145.2,1306448,0
+XYL.US,D,20240523,000000,145.89,145.89,143.41,143.72,851764,0
+XYL.US,D,20240524,000000,144.78,145.09,143.02,144.25,1477073,0
+XYL.US,D,20240528,000000,144.22,144.405,140.17,140.36,2081085,0
+XYL.US,D,20240529,000000,138.7,139.09,137.17,137.95,2200248,0
+XYL.US,D,20240530,000000,138.05,140.16,137.06,139.4,1751489,0
+XYL.US,D,20240531,000000,139.71,141.39,138.13,141.02,3015213,0
+XYL.US,D,20240603,000000,141.2,141.24,137.35,138.61,2466257,0
+XYL.US,D,20240604,000000,138.19,138.73,136.33,137.1,1078445,0
+XYL.US,D,20240605,000000,137.5,139.75,137.13,139.67,973508,0
+XYL.US,D,20240606,000000,139.22,140.2,136.24,136.87,1190313,0
+XYL.US,D,20240607,000000,136.47,137.96,135.52,137.32,873936,0
+XYL.US,D,20240610,000000,136.93,139.25,136.57,139.25,1304194,0
+XYL.US,D,20240611,000000,138.71,138.71,137.12,138.52,725408,0
+XYL.US,D,20240612,000000,140.44,141.44,139.965,140.68,669592,0
+XYL.US,D,20240613,000000,140.25,140.94,139.34,140.67,818914,0
+XYL.US,D,20240614,000000,139.42,140.37,135.99,138.02,883114,0
+XYL.US,D,20240617,000000,137.93,139.845,137.36,139.54,1175796,0
+XYL.US,D,20240618,000000,139.54,140.52,138.76,140.37,907546,0
+XYL.US,D,20240620,000000,140,140.37,138.845,139.23,973292,0
+XYL.US,D,20240621,000000,139.18,139.18,137.33,138.67,1699102,0
+XYL.US,D,20240624,000000,138.83,140.16,137.88,138.34,1181277,0
+XYL.US,D,20240625,000000,137.82,138.07,135.97,136.93,1217964,0
+XYL.US,D,20240626,000000,135.71,136.6,135.01,136.21,1246688,0
+XYL.US,D,20240627,000000,136.71,137.22,136.09,136.39,829941,0
+XYL.US,D,20240628,000000,136.64,137.99,134.3,135.63,2197606,0
+XYL.US,D,20240701,000000,136.25,136.25,130.95,131.53,1562572,0
+XYL.US,D,20240702,000000,130.97,132.7,130.65,132.27,897231,0
+XYL.US,D,20240703,000000,132.27,133.42,131.645,132.71,858241,0
+XYL.US,D,20240705,000000,132.55,134.3,131.12,134.26,1106316,0
+XYL.US,D,20240708,000000,134.81,135.98,133.86,134.06,746780,0
+XYL.US,D,20240709,000000,134.1,134.62,133.49,133.59,938703,0
+XYL.US,D,20240710,000000,133.82,136.43,133.33,136.34,861521,0
+XYL.US,D,20240711,000000,137.22,139.24,136,137.87,830169,0
+XYL.US,D,20240712,000000,139.59,139.785,138.31,138.42,763118,0
+XYL.US,D,20240715,000000,138.66,139.36,136.92,137.3,1190907,0
+XYL.US,D,20240716,000000,138.18,141.44,137.4,141.26,1212477,0
+XYL.US,D,20240717,000000,140.51,141.5,138.75,139,1214528,0
+XYL.US,D,20240718,000000,138.39,140.33,137.77,138.04,962413,0
+XYL.US,D,20240719,000000,138.67,139.28,136.55,137.49,1038513,0
+XYL.US,D,20240722,000000,138.98,139.55,137.76,139.34,902851,0
+XYL.US,D,20240723,000000,138.91,141.22,138.41,140.72,860446,0
+XYL.US,D,20240724,000000,140.02,140.6169,136.52,136.71,1010563,0
+XYL.US,D,20240725,000000,137.02,139.85,135.85,137.13,1242466,0
+XYL.US,D,20240726,000000,138.48,142.13,137.82,140.84,1074135,0
+XYL.US,D,20240729,000000,140.87,141.94,139.6128,141.53,1559924,0
+XYL.US,D,20240730,000000,143,143.5,132.69,133.48,2841090,0
+XYL.US,D,20240731,000000,134.88,135.4301,132.605,133.5,2439536,0
+XYL.US,D,20240801,000000,133.02,134.74,131.68,133.33,1591739,0
+XYL.US,D,20240802,000000,131.13,132.35,128.85,130.15,1557073,0
+XYL.US,D,20240805,000000,127.07,128.5358,125.01,126.14,1589971,0
+XYL.US,D,20240806,000000,126.8,129.41,126.15,127.39,1246223,0
+XYL.US,D,20240807,000000,129.08,130.85,126.7,126.83,1121281,0
+XYL.US,D,20240808,000000,128.06,128.43,126.15,128.33,1020198,0
+XYL.US,D,20240809,000000,128.17,128.82,126.7,128.59,909788,0
+XYL.US,D,20240812,000000,128.47,128.98,126.81,127.5,813866,0
+XYL.US,D,20240813,000000,129,131.78,128.5,131.71,1637829,0
+XYL.US,D,20240814,000000,131.72,132.23,130.58,131.49,813416,0
+XYL.US,D,20240815,000000,132.95,134.27,131.78,133.19,739030,0
+XYL.US,D,20240816,000000,133,133.625,131.97,132.8,1956508,0
+XYL.US,D,20240819,000000,133.04,134.38,132.58,134.38,751222,0
+XYL.US,D,20240820,000000,134.4,135.6,133.2,134.15,772290,0
+XYL.US,D,20240821,000000,134.6,135.9586,134.165,135.8,1932344,0
+XYL.US,D,20240822,000000,136,137.04,135.1,135.42,898367,0
+XYL.US,D,20240823,000000,136.4,137.53,135.54,136.92,693121,0
+XYL.US,D,20240826,000000,137.25,138.47,135.93,136.25,808464,0
+XYL.US,D,20240827,000000,135.56,136.44,134.95,135.42,1459674,0
+XYL.US,D,20240828,000000,135.77,136.63,135.33,135.82,923374,0
+XYL.US,D,20240829,000000,136.2,137.715,135.49,135.77,713497,0
+XYL.US,D,20240830,000000,136.06,137.84,135.3,137.53,1263088,0
+XYL.US,D,20240903,000000,134.13,136,130.31,130.71,2334821,0
+XYL.US,D,20240904,000000,129.61,131.48,128.18,129.09,1744377,0
+XYL.US,D,20240905,000000,129.04,129.04,126.64,128.03,1108596,0
+XYL.US,D,20240906,000000,128.14,129.82,126.58,126.71,1348183,0
+XYL.US,D,20240909,000000,127.65,129.8,127,129.31,1072932,0
+XYL.US,D,20240910,000000,129.5,130.03,128.61,129.82,797240,0
+XYL.US,D,20240911,000000,129.73,130.11,126.44,129.87,1003115,0
+XYL.US,D,20240912,000000,130.23,131.03,128.67,131.01,1241045,0
+XYL.US,D,20240913,000000,131.69,132.31,130.635,130.83,995323,0
+XYL.US,D,20240916,000000,132,133.16,130.12,132.79,977726,0
+XYL.US,D,20240917,000000,133.31,134.42,132.275,133.14,993736,0
+XYL.US,D,20240918,000000,133.28,134.85,131.8,132.86,1559247,0
+XYL.US,D,20240919,000000,135.55,136.58,134.845,136.3,1092330,0
+XYL.US,D,20240920,000000,135.82,136.31,133.77,134.81,2267015,0
+XYL.US,D,20240923,000000,135.27,135.6,133.99,134.51,739528,0
+XYL.US,D,20240924,000000,133.95,134.38,132.71,133.04,1373075,0
+XYL.US,D,20240925,000000,133.73,134.95,133.16,133.61,971787,0
+XYL.US,D,20240926,000000,134.9,135.5,134.01,134.13,847004,0
+XYL.US,D,20240927,000000,134.66,136.29,133.78,134.51,691323,0
+XYL.US,D,20240930,000000,134.005,135.09,132.69,135.03,1005651,0
+XYL.US,D,20241001,000000,135.1,135.23,132.74,134.39,1377565,0
+XYL.US,D,20241002,000000,133.52,134.73,133.21,134.38,886256,0
+XYL.US,D,20241003,000000,134.09,134.09,131.98,133.06,1007812,0
+XYL.US,D,20241004,000000,134.31,134.31,132.27,133.47,735004,0
+XYL.US,D,20241007,000000,132.68,134.11,132.02,134.03,735606,0
+XYL.US,D,20241008,000000,134.31,134.65,133.06,134.2,1108156,0
+XYL.US,D,20241009,000000,134.56,136.57,133.855,136.29,989198,0
+XYL.US,D,20241010,000000,135.44,135.99,134.09,134.17,922457,0
+XYL.US,D,20241011,000000,134.68,137.06,134.27,136.86,812774,0
+XYL.US,D,20241014,000000,137.18,137.5,136.13,137.24,657157,0
+XYL.US,D,20241015,000000,137.63,138.4699,136.57,136.68,899788,0
+XYL.US,D,20241016,000000,136.84,137.98,136.75,137.46,978188,0
+XYL.US,D,20241017,000000,137.67,138.5,134.816,135.16,1200053,0
+XYL.US,D,20241018,000000,135.5,135.86,133.845,134.32,1018267,0
+XYL.US,D,20241021,000000,133.91,134.65,132.335,132.52,656782,0
+XYL.US,D,20241022,000000,131.62,132.245,130.58,131.37,927630,0
+XYL.US,D,20241023,000000,131.14,132.6,130.905,131.72,724740,0
+XYL.US,D,20241024,000000,131.84,132.22,130.02,130.65,747232,0
+XYL.US,D,20241025,000000,131.48,131.77,130.02,130.42,643878,0
+XYL.US,D,20241028,000000,131.51,132.24,130.78,130.79,694046,0
+XYL.US,D,20241029,000000,130.19,130.67,128.91,129.89,972182,0
+XYL.US,D,20241030,000000,129.63,130.62,129.03,130.22,1318483,0
+XYL.US,D,20241031,000000,125.36,125.6,120.8475,121.78,2892116,0
+XYL.US,D,20241101,000000,121.44,122.44,119.36,119.46,1925015,0
+XYL.US,D,20241104,000000,120.25,122.15,120.25,120.84,1348255,0
+XYL.US,D,20241105,000000,120.82,122.435,120.12,122.26,1085211,0
+XYL.US,D,20241106,000000,125.32,125.9112,122.36,123.73,2024457,0
+XYL.US,D,20241107,000000,124.61,125.6,123.27,123.66,1223066,0
+XYL.US,D,20241108,000000,123.85,125.11,123.48,124.37,884582,0
+XYL.US,D,20241111,000000,124.465,125.07,123.12,124.63,1193967,0
+XYL.US,D,20241112,000000,124.93,126.03,124.46,124.79,2744609,0
+XYL.US,D,20241113,000000,123.275,125,122.07,123.73,2230668,0
+XYL.US,D,20241114,000000,123.8,124.57,121.61,121.63,1691681,0
+XYL.US,D,20241115,000000,121.04,122.68,121.01,121.78,1831266,0
+XYL.US,D,20241118,000000,121.24,123.56,121.07,122.46,1459292,0
+XYL.US,D,20241119,000000,121.87,122.53,120.98,122.23,1717426,0
+XYL.US,D,20241120,000000,122.42,123.28,121.39,122.82,2043034,0
+XYL.US,D,20241121,000000,123.25,126.97,122.9,125.36,1686184,0
+XYL.US,D,20241122,000000,126.08,127.73,125.76,126.87,1365941,0
+XYL.US,D,20241125,000000,127.505,129.28,126.12,128.94,4258867,0
+XYL.US,D,20241126,000000,128.225,128.67,124.42,124.54,1536391,0
+XYL.US,D,20241127,000000,125.19,127.08,124.9336,125.61,1225240,0
+XYL.US,D,20241129,000000,126.545,127.825,126.07,126.75,1083979,0
+XYL.US,D,20241202,000000,126.615,127.25,125.18,127.01,1418261,0
+XYL.US,D,20241203,000000,127.86,128,125.86,127.69,1050738,0
+XYL.US,D,20241204,000000,128,128.42,127.27,127.54,1157260,0
+XYL.US,D,20241205,000000,126.62,127.9,126.2,126.23,975641,0
+XYL.US,D,20241206,000000,127.37,127.74,126.13,126.37,980211,0
+XYL.US,D,20241209,000000,127.85,130.12,127.2,129.35,1933658,0
+XYL.US,D,20241210,000000,129.94,130.33,126.8,128.57,1767305,0
+XYL.US,D,20241211,000000,129.235,129.37,123.08,123.38,2274064,0
+XYL.US,D,20241212,000000,121.97,122.88,120.76,121.07,1577659,0
+XYL.US,D,20241213,000000,120.915,121.64,120.4,120.6,1353557,0
+XYL.US,D,20241216,000000,120.445,122.57,120,120.78,1515923,0
+XYL.US,D,20241217,000000,119.86,121.76,119.73,120.77,2009238,0
+XYL.US,D,20241218,000000,121.13,121.56,116.88,116.92,1638675,0
+XYL.US,D,20241219,000000,117.745,118.92,116.13,116.43,1708089,0
+XYL.US,D,20241220,000000,116.035,118.12,115.9,117.14,2799561,0
+XYL.US,D,20241223,000000,116.77,117.81,116.5724,117.51,945823,0
+XYL.US,D,20241224,000000,117.23,118.36,117.23,118.15,379348,0
+XYL.US,D,20241226,000000,117.8,118.72,117.5401,118.47,575661,0
+XYL.US,D,20241227,000000,118.22,119.095,117.18,117.53,552435,0
+XYL.US,D,20241230,000000,116.455,116.8,115.16,116.28,586812,0
+XYL.US,D,20241231,000000,116.81,117.11,115.57,116.02,641726,0
+XYL.US,D,20250102,000000,116.915,117.72,115.901,115.95,1015902,0
+XYL.US,D,20250103,000000,116.23,117.8,116.17,117.18,816575,0
+XYL.US,D,20250106,000000,117.62,117.88,116.35,116.84,1166509,0
+XYL.US,D,20250107,000000,116.62,117.52,115.085,115.78,1232367,0
+XYL.US,D,20250108,000000,115.02,116.0532,114.25,115.91,1274472,0
+XYL.US,D,20250110,000000,114.44,115.5645,113.74,114.02,1334464,0
+XYL.US,D,20250113,000000,113.625,115.68,113.26,115.64,1154323,0
+XYL.US,D,20250114,000000,115.75,116.38,114.27,115.42,2137024,0
+XYL.US,D,20250115,000000,117.23,118.23,115.36,116.09,1339956,0
+XYL.US,D,20250116,000000,116.71,119.21,116.71,118.95,1465480,0
+XYL.US,D,20250117,000000,119.98,120.83,119.25,119.66,1396461,0
+XYL.US,D,20250121,000000,120.655,122.38,120.1,121.92,1182368,0
+XYL.US,D,20250122,000000,121.88,122.93,121.04,121.64,1191005,0
+XYL.US,D,20250123,000000,121.96,122.49,120.745,121.58,1028285,0
+XYL.US,D,20250124,000000,122.065,122.71,121,121.57,1066226,0
+XYL.US,D,20250127,000000,120.5,122.36,120.09,122.18,885179,0
+XYL.US,D,20250128,000000,121.88,122.24,120.49,121.34,957472,0
+XYL.US,D,20250129,000000,121.87,122.56,121.065,121.25,727184,0
+XYL.US,D,20250130,000000,122.05,122.9,120.51,121.79,1197625,0
+XYL.US,D,20250131,000000,120.77,124.29,120.07,124.04,1983332,0
+XYL.US,D,20250203,000000,122.195,123.4,120.53,122.8,1795294,0
+XYL.US,D,20250204,000000,125,131.925,125,129.24,2556444,0
+XYL.US,D,20250205,000000,129.05,131.43,128.49,129.81,1970566,0
+XYL.US,D,20250206,000000,130.05,131.63,129,131.42,1748593,0
+XYL.US,D,20250207,000000,131.21,132.61,130.71,131.09,2040267,0
+XYL.US,D,20250210,000000,132.17,132.17,130.29,131.26,1490437,0
+XYL.US,D,20250211,000000,130.74,132.9,130.08,132.04,1212148,0
+XYL.US,D,20250212,000000,131.43,131.43,129.56,129.91,1717981,0
+XYL.US,D,20250213,000000,130.445,131.43,129.64,131.09,818531,0
+XYL.US,D,20250214,000000,131.42,131.735,129.21,129.38,1162469,0
+XYL.US,D,20250218,000000,129.34,130.89,128.5,130.49,1132052,0
+XYL.US,D,20250219,000000,129.94,130.62,129.355,130.26,1006694,0
+XYL.US,D,20250220,000000,130,130.37,128.5,129.73,830744,0
+XYL.US,D,20250221,000000,130.285,130.5,127.02,127.34,1234272,0
+XYL.US,D,20250224,000000,127.98,128.96,126.23,128.23,1511724,0
+XYL.US,D,20250225,000000,128.4,130,127.58,128.06,2319198,0
+XYL.US,D,20250226,000000,128.61,129.57,128.2,128.5,1280824,0
+XYL.US,D,20250227,000000,128.56,129.65,127.92,128.78,2093202,0
+XYL.US,D,20250228,000000,129.68,131.164,128.73,130.89,2510776,0
+XYL.US,D,20250303,000000,131.5,132.7,129.11,129.78,1318011,0
+XYL.US,D,20250304,000000,127.745,129.25,126.52,127.32,1819199,0
+XYL.US,D,20250305,000000,128.045,130.85,127.56,129.67,1521067,0
+XYL.US,D,20250306,000000,127.995,129.65,127.19,128.96,1504675,0
+XYL.US,D,20250307,000000,127.5,130.91,127.245,130.62,1282801,0
+XYL.US,D,20250310,000000,128.57,130.88,127.715,128.25,1339665,0
+XYL.US,D,20250311,000000,128.16,128.16,123.49,123.63,1884097,0
+XYL.US,D,20250312,000000,124.225,124.54,122.77,122.85,1117979,0
+XYL.US,D,20250313,000000,123.025,123.9477,120.79,121,1385859,0
+XYL.US,D,20250314,000000,122.01,123.27,121.755,122.76,1810347,0
+XYL.US,D,20250317,000000,122.125,124.52,122.125,123.08,1712307,0
+XYL.US,D,20250318,000000,122.92,122.95,120.64,120.92,1346585,0
+XYL.US,D,20250319,000000,121.04,122.1889,120.33,121.31,1646146,0
+XYL.US,D,20250320,000000,120.07,120.805,119.13,119.84,1329215,0
+XYL.US,D,20250321,000000,119.205,119.205,117.04,118.47,2663490,0
+XYL.US,D,20250324,000000,120,121.1,119.28,120.8,2251839,0
+XYL.US,D,20250325,000000,120.865,123.48,120.37,123.09,1745430,0
+XYL.US,D,20250326,000000,123.41,123.83,122.45,123.13,1643297,0
+XYL.US,D,20250327,000000,122.98,123.85,121.43,122.02,1625227,0
+XYL.US,D,20250328,000000,121.87,122.66,119.39,119.44,1590303,0
+XYL.US,D,20250331,000000,118.55,120.11,116.52,119.46,1694833,0
+XYL.US,D,20250401,000000,119.455,120.3,118.206,119.88,1414803,0
+XYL.US,D,20250402,000000,118.425,119.25,117.74,119.05,2648467,0
+XYL.US,D,20250403,000000,115.46,116.28,110.88,110.99,2755590,0
+XYL.US,D,20250404,000000,106.9605,108.28,104.24,104.6,2835537,0
+XYL.US,D,20250407,000000,102.83,107.7,100.4746,103.69,3238426,0
+XYL.US,D,20250408,000000,106.845,108.06,101.3,102.86,3699953,0
+XYL.US,D,20250409,000000,101.56,111.17,100.72,110.5,2965015,0
+XYL.US,D,20250410,000000,108.76,109.17,104.14,107.68,2176152,0
+XYL.US,D,20250411,000000,107.275,110.2,105.73,109.06,1938139,0
+XYL.US,D,20250414,000000,111.17,111.24,108.59,109.7,1694237,0
+XYL.US,D,20250415,000000,110.3,110.8,108.93,109.14,1559253,0
+XYL.US,D,20250416,000000,108.59,110.73,108.26,109.19,2484984,0
+XYL.US,D,20250417,000000,109.52,111.51,109.26,110.42,2154926,0
+XYL.US,D,20250421,000000,109.63,110.0141,107.04,108.52,1917892,0
+XYL.US,D,20250422,000000,109.63,111.93,109.26,111.7,2416268,0
+XYL.US,D,20250423,000000,114.4,116.32,112.98,113.35,1773224,0
+XYL.US,D,20250424,000000,113.375,116.15,113.146,115.61,1819202,0
+XYL.US,D,20250425,000000,115.09,116.39,114.735,116.1,1923120,0
+XYL.US,D,20250428,000000,116.635,117.3723,114.485,115.92,2427237,0
+XYL.US,D,20250429,000000,119,119.71,115.29,118.62,2864911,0
+XYL.US,D,20250430,000000,118.06,120.79,117.04,120.57,2701512,0
+XYL.US,D,20250501,000000,121.85,121.85,120.246,120.75,1829935,0
+XYL.US,D,20250502,000000,122.035,125.27,122.035,124.25,1834709,0
+XYL.US,D,20250505,000000,123.3,124.385,122.3,122.33,1411074,0
+XYL.US,D,20250506,000000,121.81,122.47,120.4,120.45,1606766,0
+XYL.US,D,20250507,000000,120.76,122.29,120.44,121.09,1664213,0
+XYL.US,D,20250508,000000,122.48,124.37,121.39,123.31,986107,0
+XYL.US,D,20250509,000000,123.38,124,122.62,122.85,664819,0
+XYL.US,D,20250512,000000,127.11,127.3,125.65,127.25,1531634,0
+XYL.US,D,20250513,000000,127.06,127.705,126.775,126.93,1327579,0
+XYL.US,D,20250514,000000,126.72,126.7608,125.2,125.45,1232242,0
+XYL.US,D,20250515,000000,125.47,127.18,125.22,126.62,1222699,0
+XYL.US,D,20250516,000000,126.95,128.06,125.85,128.03,1042352,0
+XYL.US,D,20250519,000000,126.5,128.2,126.43,128,786665,0
+XYL.US,D,20250520,000000,127.38,128.02,126.63,127.01,1185540,0
+XYL.US,D,20250521,000000,126.07,127.24,125.585,125.66,1226682,0
+XYL.US,D,20250522,000000,125.24,126.11,124.895,125.27,1383769,0
+XYL.US,D,20250523,000000,124.12,124.76,123.57,124.05,1282306,0
+XYL.US,D,20250527,000000,125.59,126.3,124.58,126.24,1151420,0
+XYL.US,D,20250528,000000,126.77,127.14,125.35,125.65,985641,0
+XYL.US,D,20250529,000000,125.855,126.17,124.4,125.66,887629,0
+XYL.US,D,20250530,000000,126.385,126.69,125.2,126.04,2624076,0
+XYL.US,D,20250602,000000,125.57,125.82,123.82,125.7,1382782,0
+XYL.US,D,20250603,000000,125.09,127.62,125.09,127.15,949050,0
+XYL.US,D,20250604,000000,127.59,127.59,126.72,126.73,1045719,0
+XYL.US,D,20250605,000000,127.115,127.13,125.89,126.66,844309,0
+XYL.US,D,20250606,000000,127.94,128.45,125.6,126.68,1921768,0
+XYL.US,D,20250609,000000,127,128.41,126.75,127.63,1066654,0
+XYL.US,D,20250610,000000,127.88,128.63,127.1401,128.49,1044437,0
+XYL.US,D,20250611,000000,128.64,128.64,126.78,127.02,728654,0
+XYL.US,D,20250612,000000,126.675,127.55,126.05,127.3,791061,0
+XYL.US,D,20250613,000000,124.7128,126.94,124.7128,125.5,854003,0
+XYL.US,D,20250616,000000,126.31,128.12,126.31,127.59,1010979,0
+XYL.US,D,20250617,000000,126.89,127.305,125.25,125.37,824133,0
+XYL.US,D,20250618,000000,125.325,126.265,125,125.13,931851,0
+XYL.US,D,20250620,000000,125.285,126.14,124.35,124.46,2027335,0
+XYL.US,D,20250623,000000,124.57,125.62,123.33,125.49,1257148,0
+XYL.US,D,20250624,000000,125.8,127.48,124.97,127.15,1136132,0
+XYL.US,D,20250625,000000,127.37,127.9,126.57,127.49,1386419,0
+XYL.US,D,20250626,000000,127.67,130.21,127.525,129.5,1535681,0
+XYL.US,D,20250627,000000,129.735,130.835,127.33,128.23,3027206,0
+XYL.US,D,20250630,000000,128.54,129.505,127.37,129.36,2548303,0
+XYL.US,D,20250701,000000,128.84,131.88,128.7,131,1479832,0
+XYL.US,D,20250702,000000,130.96,131.905,130.53,131.71,1151774,0
+XYL.US,D,20250703,000000,131.72,132.68,131.5,132.28,713729,0
+XYL.US,D,20250707,000000,131.4,132.705,130.63,131,1320651,0
+XYL.US,D,20250708,000000,130.945,132.41,130.92,131.41,1068370,0
+XYL.US,D,20250709,000000,131.64,132.18,130.39,131.55,892411,0
+XYL.US,D,20250710,000000,131.55,132.52,131.21,131.6,1124732,0
+XYL.US,D,20250711,000000,130.96,131.35,130.29,130.95,1078928,0
+XYL.US,D,20250714,000000,130.41,131.34,129.91,130.97,951560,0
+XYL.US,D,20250715,000000,131.71,132.47,129.66,129.67,693562,0
+XYL.US,D,20250716,000000,129.795,130.44,128.51,130.42,1031868,0
+XYL.US,D,20250717,000000,130.02,132.57,129.74,132.46,1035982,0
+XYL.US,D,20250718,000000,132.48,132.97,131.74,132.71,974433,0
+XYL.US,D,20250721,000000,133.36,133.92,131.87,131.94,679356,0
+XYL.US,D,20250722,000000,131.39,132.14,129.06,131.05,955483,0
+XYL.US,D,20250723,000000,131.615,132.1495,131.01,131.77,616445,0
+XYL.US,D,20250724,000000,131.66,132.16,130.8045,131.24,716333,0
+XYL.US,D,20250725,000000,131.715,132.825,131.23,132.57,580467,0
+XYL.US,D,20250728,000000,132.99,132.99,131.89,132.26,824339,0
+XYL.US,D,20250729,000000,132.89,133.81,131.2901,131.96,809107,0
+XYL.US,D,20250730,000000,132.34,132.99,130.12,130.6,1735077,0
+XYL.US,D,20250731,000000,137.705,144.83,135,144.62,3539216,0
+XYL.US,D,20250801,000000,143.19,143.89,140.59,142.18,2023904,0
+XYL.US,D,20250804,000000,142.25,144.4,141.86,143.97,1593744,0
+XYL.US,D,20250805,000000,144.525,145.33,142.2201,143.61,1082407,0
+XYL.US,D,20250806,000000,143.68,144.017,142.43,143.62,956635,0
+XYL.US,D,20250807,000000,143.625,145.23,142.8,143.48,938248,0
+XYL.US,D,20250808,000000,144.1118,144.44,142.345,142.65,596999,0
+XYL.US,D,20250811,000000,142.2,142.96,141.77,142.87,957745,0
+XYL.US,D,20250812,000000,143.37,143.79,142.9025,143.43,867667,0
+XYL.US,D,20250813,000000,143.43,144.065,141.01,143.53,1833318,0
+XYL.US,D,20250814,000000,142.815,143.33,141.27,141.84,779134,0
+XYL.US,D,20250815,000000,142.245,142.245,140.73,140.81,765100,0
+XYL.US,D,20250818,000000,140.66,141.58,140.29,140.85,859489,0
+XYL.US,D,20250819,000000,141.6,142.21,140.91,141.83,1461775,0
+XYL.US,D,20250820,000000,141.28,142.69,140.44,141.87,1234820,0
+XYL.US,D,20250821,000000,141.25,141.495,140.15,140.22,817637,0
+XYL.US,D,20250822,000000,141.09,144.25,140.695,143.74,1186121,0
+XYL.US,D,20250825,000000,143.755,144.83,142.56,142.67,897193,0
+XYL.US,D,20250826,000000,142.56,143.64,142,143.34,1524055,0
+XYL.US,D,20250827,000000,143.58,144.83,143.45,144.62,835795,0
+XYL.US,D,20250828,000000,144.3,144.5,143.42,144.01,961010,0
+XYL.US,D,20250829,000000,144.19,144.2536,141.4,141.56,1114452,0
+XYL.US,D,20250902,000000,140.56,140.8474,139.11,140.35,1328697,0
+XYL.US,D,20250903,000000,140.33,140.725,139.04,139.7,1081409,0
+XYL.US,D,20250904,000000,140.1,141.94,139.54,141.94,870278,0
+XYL.US,D,20250905,000000,142.67,143.13,139.51,140.56,1170908,0
+XYL.US,D,20250908,000000,140.82,140.82,139.21,140.03,1421016,0
+XYL.US,D,20250909,000000,139.5,139.78,136.33,137.55,1205297,0
+XYL.US,D,20250910,000000,137.61,138.81,137,137.73,1133434,0
+XYL.US,D,20250911,000000,137.95,142.52,137.0601,141.8,1705612,0
+XYL.US,D,20250912,000000,141.645,142.2,141.19,141.55,1432810,0
+XYL.US,D,20250915,000000,141.885,142.86,141.215,141.74,1194147,0
+XYL.US,D,20250916,000000,142.115,142.115,139.945,140.72,1109006,0
+XYL.US,D,20250917,000000,141.57,143.395,140.3113,140.99,1200500,0
+XYL.US,D,20250918,000000,141.525,143.34,141.38,142.18,1303638,0
+XYL.US,D,20250919,000000,142.89,143.81,141.61,142.88,2435703,0
+XYL.US,D,20250922,000000,141.98,143.93,141.9,143.54,1002953,0
+XYL.US,D,20250923,000000,143.99,144.305,142.25,143.11,957773,0
+XYL.US,D,20250924,000000,143.385,143.415,141.25,141.46,1065869,0
+XYL.US,D,20250925,000000,140.74,141.739,140.0672,141.45,942890,0
+XYL.US,D,20250926,000000,141.65,143.1,141.39,143.03,795424,0
+XYL.US,D,20250929,000000,143.9,144.36,142.96,143.95,1087688,0
+XYL.US,D,20250930,000000,143.86,147.95,143.86,147.5,1841048,0
+XYL.US,D,20251001,000000,146.26,148.12,145.21,147.88,1321001,0
+XYL.US,D,20251002,000000,148.2225,149.93,147.495,149.01,1347144,0
+XYL.US,D,20251003,000000,148.605,150.98,147.4201,149.85,1245594,0
+XYL.US,D,20251006,000000,149.97,151.16,148.42,149.9,1330568,0
+XYL.US,D,20251007,000000,150.47,150.47,146.885,148.13,1190843,0
+XYL.US,D,20251008,000000,148.895,149.3,147.295,148.19,1029490,0
+XYL.US,D,20251009,000000,147.67,148.81,146.02,146.81,878810,0
+XYL.US,D,20251010,000000,147.295,147.53,144.255,144.32,1403575,0
+XYL.US,D,20251013,000000,145.09,146.79,144.3,146,851298,0
+XYL.US,D,20251014,000000,144.22,147.475,144,146.57,905080,0
+XYL.US,D,20251015,000000,147.5,147.62,144.81,145.77,957152,0
+XYL.US,D,20251016,000000,145.9,146.25,143.61,144.83,1462918,0
+XYL.US,D,20251017,000000,144.82,146.19,144.25,145.91,1145085,0
+XYL.US,D,20251020,000000,146.42,147.575,145.57,146.76,728835,0
+XYL.US,D,20251021,000000,146.6,147.75,146.21,147.19,812763,0
+XYL.US,D,20251022,000000,147.51,148.47,145.99,145.99,833818,0
+XYL.US,D,20251023,000000,146.02,148.053,146.02,147.69,920106,0
+XYL.US,D,20251024,000000,148.49,148.92,147.23,148.25,1029277,0
+XYL.US,D,20251027,000000,149.005,150.4,148.38,149.4,1688175,0
+XYL.US,D,20251028,000000,152.765,153.06,146.4644,150.5,2365287,0
+XYL.US,D,20251029,000000,151.365,153.905,151.365,152.95,1355449,0
+XYL.US,D,20251030,000000,152.615,154.27,151.42,151.53,1508843,0
+XYL.US,D,20251031,000000,151.55,151.857,149.75,150.85,1347614,0
+XYL.US,D,20251103,000000,150.5,150.58,148.16,149.09,1219007,0
+XYL.US,D,20251104,000000,147.785,150.15,147.07,149.69,1194963,0
+XYL.US,D,20251105,000000,149.11,151.2399,149.11,150.68,898634,0
+XYL.US,D,20251106,000000,151.03,152.435,149.67,150.34,888207,0
+XYL.US,D,20251107,000000,150.15,152.01,149.5,151.31,1020830,0
+XYL.US,D,20251110,000000,152.155,152.155,149.2,151.05,947562,0
+XYL.US,D,20251111,000000,150.64,151.1,149.68,149.78,789488,0
+XYL.US,D,20251112,000000,150.205,151.99,149,149.87,1322696,0
+XYL.US,D,20251113,000000,149.36,150.51,147.11,147.27,1755148,0
+XYL.US,D,20251114,000000,146.61,146.76,142.4,142.73,2095577,0
+XYL.US,D,20251117,000000,142.83,142.93,140.44,140.99,1570298,0
+XYL.US,D,20251118,000000,140.08,140.74,138.02,140.16,1611241,0
+XYL.US,D,20251119,000000,140.37,140.81,138.3,138.98,1269205,0
+XYL.US,D,20251120,000000,140.105,140.95,137.9,138.04,1520867,0
+XYL.US,D,20251121,000000,138.875,140.64,137.63,140.39,1752610,0
+XYL.US,D,20251124,000000,140.88,142.33,139.51,141.83,3242476,0
+XYL.US,D,20251125,000000,142.06,143.005,140.85,141.51,1695820,0
+XYL.US,D,20251126,000000,142.14,142.37,140.57,141.12,1442557,0
+XYL.US,D,20251128,000000,141.27,141.63,140.26,140.67,1554309,0
+XYL.US,D,20251201,000000,139.29,140.98,139.23,139.41,1395739,0
+XYL.US,D,20251202,000000,139.9,140.435,138.59,139.42,1191619,0
+XYL.US,D,20251203,000000,139.39,141.18,139.39,140.89,1321367,0
+XYL.US,D,20251204,000000,140.755,141.43,139.96,140.87,1014935,0
+XYL.US,D,20251205,000000,141.4175,141.4175,138.52,139.01,1569325,0
+XYL.US,D,20251208,000000,139.05,139.825,137.4541,138.32,1724961,0
+XYL.US,D,20251209,000000,138.24,139.265,136.83,136.95,1334710,0
+XYL.US,D,20251210,000000,136.83,139.225,136.67,138.46,1381094,0
+XYL.US,D,20251211,000000,138.65,140.7264,138.62,140.06,1084716,0
+XYL.US,D,20251212,000000,140.06,140.564,136.46,137.1,1695594,0
+XYL.US,D,20251215,000000,137.88,138.28,136.61,138.25,1441195,0
+XYL.US,D,20251216,000000,139.57,139.57,136.75,137.6,1217525,0
+XYL.US,D,20251217,000000,137.585,138.54,136.32,136.88,1428331,0
+XYL.US,D,20251218,000000,138,138.95,136.36,136.69,1164021,0
+XYL.US,D,20251219,000000,136.375,138.25,136.375,138.07,2100457,0
+XYL.US,D,20251222,000000,138.545,139.52,137.74,139.11,1009614,0
+XYL.US,D,20251223,000000,138.635,139.72,138.13,138.62,683203,0
+XYL.US,D,20251224,000000,138.945,139.12,138.4224,138.73,303719,0
+XYL.US,D,20251226,000000,138.73,139.1349,138.16,138.8,484738,0
+XYL.US,D,20251229,000000,138.47,139.18,138.34,138.41,646522,0
+XYL.US,D,20251230,000000,137.9331,138.41,137.54,137.59,531876,0
+XYL.US,D,20251231,000000,137.905,137.94,136.09,136.18,532032,0
+XYL.US,D,20260102,000000,136.72,137.33,135.63,137.11,671617,0
+XYL.US,D,20260105,000000,136.995,139.83,136.55,139,931660,0
+XYL.US,D,20260106,000000,138.31,141.525,136.55,141.33,927681,0
+XYL.US,D,20260107,000000,141,141.85,139.01,139.43,1009770,0
+XYL.US,D,20260108,000000,138.7,141.38,138.59,140.89,1121290,0
+XYL.US,D,20260109,000000,141.15,141.78,139.59,139.69,989295,0
+XYL.US,D,20260112,000000,139.26,140.355,138.65,139.08,1533641,0
+XYL.US,D,20260113,000000,139.19,140.475,138.86,140.11,1229962,0
+XYL.US,D,20260114,000000,140.81,140.862,138.67,140.09,1358451,0
+XYL.US,D,20260115,000000,141.79,144.99,140.866,144.81,2214747,0
+XYL.US,D,20260116,000000,144.71,146.55,143.68,146.13,1683946,0
+XYL.US,D,20260120,000000,144.22,144.605,138.63,138.82,1963763,0
+XYL.US,D,20260121,000000,139.68,142.6,138.835,141.76,1309749,0
+XYL.US,D,20260122,000000,142.91,143.26,141.3101,142.91,868622,0
+XYL.US,D,20260123,000000,142.95,142.95,140.4,141.23,960085,0
+XYL.US,D,20260126,000000,142.27,143.855,142.11,143.35,1154443,0
+XYL.US,D,20260127,000000,143.51,143.8,140.35,140.41,1607373,0
+XYL.US,D,20260128,000000,139.28,139.755,132.36,135.52,3438433,0
+XYL.US,D,20260129,000000,136.63,137.95,135.115,137.92,1785084,0
+XYL.US,D,20260130,000000,137.415,138.45,136.41,137.87,1422721,0
+XYL.US,D,20260202,000000,137.29,140.43,137.29,139.88,1207802,0
+XYL.US,D,20260203,000000,139.61,140.8,137.47,138.57,1082540,0
+XYL.US,D,20260204,000000,139.435,141.995,138.26,139.74,2089233,0
+XYL.US,D,20260205,000000,139.98,140.4,138.49,139.24,1285134,0
+XYL.US,D,20260206,000000,140.33,142.39,138.93,142.12,2220002,0
+XYL.US,D,20260209,000000,141.28,142.97,139.94,140.19,2956486,0
+XYL.US,D,20260210,000000,126.24,132.8,123.98,128.92,5022707,0
+XYL.US,D,20260211,000000,130.55,131.73,125.9,126.77,3408781,0
+XYL.US,D,20260212,000000,127.95,129.71,126.08,126.1,2994960,0
+XYL.US,D,20260213,000000,126.27,129.845,125.39,128.09,2420297,0
+XYL.US,D,20260217,000000,128,130.25,127.1,128.18,2674213,0
+XYL.US,D,20260218,000000,128.265,130.47,127.43,129.24,1864267,0
diff --git a/daily/us/nyse stocks/2/zcbf.us.txt b/daily/us/nyse stocks/2/zcbf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d628c4bdf1921616339ac092909654f37c01640d
--- /dev/null
+++ b/daily/us/nyse stocks/2/zcbf.us.txt	
@@ -0,0 +1,23 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZCBF.US,D,20260108,000000,50.2387,50.2387,50.2387,50.2387,3,0
+ZCBF.US,D,20260109,000000,50.0701,50.0701,50.0701,50.0701,3,0
+ZCBF.US,D,20260113,000000,50.0762,50.0762,50.0762,50.0762,10000,0
+ZCBF.US,D,20260114,000000,50.1419,50.1419,50.1419,50.1419,10001,0
+ZCBF.US,D,20260115,000000,50.2723,50.2723,50.2723,50.2723,1,0
+ZCBF.US,D,20260116,000000,50.1715,50.1715,50.1715,50.1715,2,0
+ZCBF.US,D,20260121,000000,49.7249,49.7249,49.7249,49.7249,4,0
+ZCBF.US,D,20260122,000000,49.8732,49.8732,49.8732,49.8732,11,0
+ZCBF.US,D,20260123,000000,49.8777,49.8777,49.8777,49.8777,12,0
+ZCBF.US,D,20260127,000000,50.0768,50.0768,50.0768,50.0768,2,0
+ZCBF.US,D,20260128,000000,50.0035,50.0035,50.0035,50.0035,2,0
+ZCBF.US,D,20260129,000000,49.9672,49.9672,49.9672,49.9672,2,0
+ZCBF.US,D,20260130,000000,50.0513,50.0513,50.0513,50.0513,2,0
+ZCBF.US,D,20260203,000000,49.7978,49.7978,49.7978,49.7978,22,0
+ZCBF.US,D,20260204,000000,49.8475,49.8475,49.8475,49.8475,11,0
+ZCBF.US,D,20260205,000000,49.8271,49.8271,49.8271,49.8271,3,0
+ZCBF.US,D,20260206,000000,50.1909,50.1909,50.1909,50.1909,3,0
+ZCBF.US,D,20260210,000000,50.2196,50.2196,50.2196,50.2196,1,0
+ZCBF.US,D,20260211,000000,50.4771,50.4771,50.4771,50.4771,2,0
+ZCBF.US,D,20260212,000000,50.3275,50.3275,50.3275,50.3275,1,0
+ZCBF.US,D,20260213,000000,50.6993,50.6993,50.6993,50.6993,1,0
+ZCBF.US,D,20260218,000000,50.9297,50.9297,50.9297,50.9297,1,0
diff --git a/daily/us/nyse stocks/2/zoct.us.txt b/daily/us/nyse stocks/2/zoct.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..16ca852931f4b9f4d33b41a297396a206570f01b
--- /dev/null
+++ b/daily/us/nyse stocks/2/zoct.us.txt	
@@ -0,0 +1,337 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZOCT.US,D,20241002,000000,25.07,25.09,25.03,25.08,245788,0
+ZOCT.US,D,20241003,000000,25.07,25.09,25.0301,25.06,157220,0
+ZOCT.US,D,20241004,000000,25.1,25.1,25,25.08,278527,0
+ZOCT.US,D,20241007,000000,25.05,25.05,25,25.02,228306,0
+ZOCT.US,D,20241008,000000,25.05,25.07,25.0001,25.07,96187,0
+ZOCT.US,D,20241009,000000,25.14,25.14,25.03,25.04,198070,0
+ZOCT.US,D,20241010,000000,25.07,25.1,25.04,25.08,87016,0
+ZOCT.US,D,20241011,000000,25.08,25.12,25.05,25.095,49202,0
+ZOCT.US,D,20241014,000000,25.14,25.16,25.1,25.14,53425,0
+ZOCT.US,D,20241015,000000,25.16,25.16,25.08,25.1052,32083,0
+ZOCT.US,D,20241016,000000,25.13,25.15,25.099,25.14,207465,0
+ZOCT.US,D,20241017,000000,25.15,25.1681,25.119,25.1201,78460,0
+ZOCT.US,D,20241018,000000,25.0963,25.18,25.09,25.18,54527,0
+ZOCT.US,D,20241021,000000,25.155,25.16,25.1086,25.15,62290,0
+ZOCT.US,D,20241022,000000,25.13,25.17,25.125,25.1398,45042,0
+ZOCT.US,D,20241023,000000,25.14,25.14,25.08,25.0993,34473,0
+ZOCT.US,D,20241024,000000,25.1,25.13,25.0939,25.1055,116450,0
+ZOCT.US,D,20241025,000000,25.145,25.17,25.09,25.1149,25767,0
+ZOCT.US,D,20241028,000000,25.16,25.17,25.09,25.09,30358,0
+ZOCT.US,D,20241029,000000,25.14,25.17,25.1,25.14,21180,0
+ZOCT.US,D,20241030,000000,25.15,25.1699,25.1,25.14,11006,0
+ZOCT.US,D,20241031,000000,25.1,25.1,25.03,25.03,74879,0
+ZOCT.US,D,20241101,000000,25.11,25.11,25.0301,25.0799,28937,0
+ZOCT.US,D,20241104,000000,25.0459,25.0961,25.0301,25.0499,32407,0
+ZOCT.US,D,20241105,000000,25.03,25.1199,25.03,25.05,32369,0
+ZOCT.US,D,20241106,000000,25.1629,25.2099,25.1201,25.15,130967,0
+ZOCT.US,D,20241107,000000,25.1715,25.2151,25.1715,25.2151,344,0
+ZOCT.US,D,20241108,000000,25.26,25.2691,25.22,25.2252,39069,0
+ZOCT.US,D,20241111,000000,25.25,25.26,25.2152,25.2249,2908,0
+ZOCT.US,D,20241112,000000,25.2053,25.24,25.1801,25.21,3703,0
+ZOCT.US,D,20241113,000000,25.1965,25.27,25.12,25.2248,76011,0
+ZOCT.US,D,20241114,000000,25.24,25.25,25.17,25.2048,6387,0
+ZOCT.US,D,20241115,000000,25.13,25.16,25.11,25.1548,71073,0
+ZOCT.US,D,20241118,000000,25.16,25.2086,25.12,25.1648,129903,0
+ZOCT.US,D,20241119,000000,25.12,25.2,25.12,25.1793,10334,0
+ZOCT.US,D,20241120,000000,25.1745,25.18,25.12,25.1752,4402,0
+ZOCT.US,D,20241121,000000,25.14,25.23,25.14,25.205,3236,0
+ZOCT.US,D,20241122,000000,25.24,25.26,25.18,25.26,16040,0
+ZOCT.US,D,20241125,000000,25.21,25.2368,25.1942,25.2368,4456,0
+ZOCT.US,D,20241126,000000,25.21,25.2652,25.21,25.2652,4193,0
+ZOCT.US,D,20241127,000000,25.2341,25.29,25.22,25.29,4507,0
+ZOCT.US,D,20241129,000000,25.275,25.3,25.25,25.3,1372,0
+ZOCT.US,D,20241202,000000,25.28,25.34,25.26,25.3048,34025,0
+ZOCT.US,D,20241203,000000,25.28,25.29,25.27,25.29,18148,0
+ZOCT.US,D,20241204,000000,25.29,25.3352,25.29,25.3352,6319,0
+ZOCT.US,D,20241205,000000,25.3,25.3602,25.3,25.335,9207,0
+ZOCT.US,D,20241206,000000,25.33,25.3501,25.31,25.3501,2039,0
+ZOCT.US,D,20241209,000000,25.3417,25.3599,25.3,25.335,2367,0
+ZOCT.US,D,20241210,000000,25.3,25.3252,25.3,25.3252,1738,0
+ZOCT.US,D,20241211,000000,25.39,25.39,25.32,25.3552,11584,0
+ZOCT.US,D,20241212,000000,25.3899,25.3899,25.3201,25.3352,8008,0
+ZOCT.US,D,20241213,000000,25.34,25.36,25.3353,25.3353,2078,0
+ZOCT.US,D,20241216,000000,25.37,25.3892,25.31,25.3548,12351,0
+ZOCT.US,D,20241217,000000,25.36,25.3712,25.3,25.3352,6475,0
+ZOCT.US,D,20241218,000000,25.3134,25.38,25.21,25.2238,5970,0
+ZOCT.US,D,20241219,000000,25.19,25.21,25.19,25.197,14494,0
+ZOCT.US,D,20241220,000000,25.19,25.3143,25.19,25.25,15423,0
+ZOCT.US,D,20241223,000000,25.24,25.2966,25.22,25.295,28599,0
+ZOCT.US,D,20241224,000000,25.31,25.34,25.31,25.34,437,0
+ZOCT.US,D,20241226,000000,25.3378,25.36,25.33,25.36,5016,0
+ZOCT.US,D,20241227,000000,25.299,25.3203,25.2671,25.3203,2005,0
+ZOCT.US,D,20241230,000000,25.23,25.29,25.22,25.2873,10268,0
+ZOCT.US,D,20241231,000000,25.27,25.28,25.24,25.26,5457,0
+ZOCT.US,D,20250102,000000,25.2879,25.3,25.18,25.25,41966,0
+ZOCT.US,D,20250103,000000,25.32,25.32,25.27,25.31,6076,0
+ZOCT.US,D,20250106,000000,25.375,25.375,25.355,25.355,672,0
+ZOCT.US,D,20250107,000000,25.3001,25.3499,25.2997,25.2997,1357,0
+ZOCT.US,D,20250108,000000,25.31,25.3262,25.31,25.315,793,0
+ZOCT.US,D,20250110,000000,25.2329,25.267,25.22,25.245,35621,0
+ZOCT.US,D,20250113,000000,25.21,25.23,25.21,25.23,1728,0
+ZOCT.US,D,20250114,000000,25.29,25.29,25.22,25.2568,1126,0
+ZOCT.US,D,20250116,000000,25.35,25.3718,25.35,25.3605,1066,0
+ZOCT.US,D,20250121,000000,25.43,25.45,25.42,25.45,1721,0
+ZOCT.US,D,20250122,000000,25.46,25.5,25.45,25.485,5981,0
+ZOCT.US,D,20250123,000000,25.46,25.48,25.46,25.48,644,0
+ZOCT.US,D,20250124,000000,25.4947,25.5,25.4853,25.4853,4699,0
+ZOCT.US,D,20250127,000000,25.41,25.43,25.41,25.43,2290,0
+ZOCT.US,D,20250128,000000,25.4401,25.4705,25.4401,25.4705,5407,0
+ZOCT.US,D,20250129,000000,25.451,25.47,25.4301,25.455,2081,0
+ZOCT.US,D,20250130,000000,25.46,25.48,25.46,25.48,10522,0
+ZOCT.US,D,20250131,000000,25.5,25.5186,25.46,25.4652,3725,0
+ZOCT.US,D,20250203,000000,25.4297,25.47,25.3897,25.42,6356,0
+ZOCT.US,D,20250204,000000,25.465,25.4999,25.451,25.48,7339,0
+ZOCT.US,D,20250205,000000,25.5021,25.51,25.48,25.4808,1116,0
+ZOCT.US,D,20250206,000000,25.49,25.51,25.49,25.51,592,0
+ZOCT.US,D,20250207,000000,25.485,25.5,25.46,25.4787,4628,0
+ZOCT.US,D,20250210,000000,25.47,25.52,25.47,25.49,3655,0
+ZOCT.US,D,20250211,000000,25.48,25.495,25.48,25.49,108760,0
+ZOCT.US,D,20250212,000000,25.47,25.4832,25.47,25.4799,29836,0
+ZOCT.US,D,20250213,000000,25.49,25.54,25.49,25.54,77660,0
+ZOCT.US,D,20250214,000000,25.5401,25.5552,25.54,25.5552,722,0
+ZOCT.US,D,20250218,000000,25.55,25.569,25.41,25.54,9056,0
+ZOCT.US,D,20250219,000000,25.55,25.58,25.55,25.56,3131,0
+ZOCT.US,D,20250220,000000,25.555,25.565,25.5301,25.565,1142,0
+ZOCT.US,D,20250221,000000,25.54,25.54,25.491,25.5069,2322,0
+ZOCT.US,D,20250226,000000,25.47,25.47,25.43,25.45,1138,0
+ZOCT.US,D,20250227,000000,25.44,25.44,25.3949,25.3949,1274,0
+ZOCT.US,D,20250228,000000,25.385,25.44,25.385,25.44,1962,0
+ZOCT.US,D,20250303,000000,25.45,25.48,25.3615,25.3615,5903,0
+ZOCT.US,D,20250304,000000,25.28,25.33,25.28,25.315,12943,0
+ZOCT.US,D,20250305,000000,25.3002,25.4,25.29,25.3738,14514,0
+ZOCT.US,D,20250306,000000,25.31,25.33,25.25,25.27,14585,0
+ZOCT.US,D,20250307,000000,25.3,25.34,25.24,25.3286,7934,0
+ZOCT.US,D,20250310,000000,25.21,25.24,25.15,25.176,6712,0
+ZOCT.US,D,20250311,000000,25.13,25.16,25.09,25.1357,48214,0
+ZOCT.US,D,20250312,000000,25.08,25.1459,25.08,25.1459,946,0
+ZOCT.US,D,20250313,000000,25.11,25.11,25.045,25.055,8274,0
+ZOCT.US,D,20250314,000000,25.14,25.1894,25.1301,25.1674,22226,0
+ZOCT.US,D,20250317,000000,25.21,25.259,25.19,25.25,6012,0
+ZOCT.US,D,20250318,000000,25.17,25.17,25.147,25.147,503,0
+ZOCT.US,D,20250319,000000,25.2199,25.2199,25.19,25.2147,3683,0
+ZOCT.US,D,20250320,000000,25.21,25.22,25.2002,25.2002,2465,0
+ZOCT.US,D,20250321,000000,25.18,25.2,25.1799,25.2,693,0
+ZOCT.US,D,20250324,000000,25.28,25.3202,25.28,25.3202,2378,0
+ZOCT.US,D,20250325,000000,25.335,25.3599,25.31,25.33,2875,0
+ZOCT.US,D,20250326,000000,25.29,25.3,25.25,25.2646,2177,0
+ZOCT.US,D,20250327,000000,25.23,25.26,25.23,25.2502,3980,0
+ZOCT.US,D,20250328,000000,25.15,25.15,25.135,25.135,573,0
+ZOCT.US,D,20250331,000000,25.08,25.1507,25.08,25.1507,9456,0
+ZOCT.US,D,20250401,000000,25.1701,25.1701,25.12,25.17,2040,0
+ZOCT.US,D,20250402,000000,25.19,25.2346,25.18,25.2346,1912,0
+ZOCT.US,D,20250403,000000,25.01,25.035,24.9735,24.9735,6112,0
+ZOCT.US,D,20250404,000000,24.77,24.81,24.7645,24.7645,2648,0
+ZOCT.US,D,20250407,000000,24.69,24.85,24.61,24.7815,8844,0
+ZOCT.US,D,20250408,000000,24.87,24.87,24.68,24.753,10744,0
+ZOCT.US,D,20250409,000000,24.77,25.0509,24.69,25.0509,4209,0
+ZOCT.US,D,20250410,000000,24.85,24.94,24.84,24.9,16585,0
+ZOCT.US,D,20250411,000000,24.94,25.0222,24.93,25.0222,7573,0
+ZOCT.US,D,20250414,000000,25.07,25.09,25.01,25.0425,286102,0
+ZOCT.US,D,20250415,000000,25.02,25.02,24.98,25.0148,6186,0
+ZOCT.US,D,20250416,000000,24.8601,24.9126,24.8601,24.9126,553,0
+ZOCT.US,D,20250417,000000,24.9599,24.9599,24.89,24.9107,2587,0
+ZOCT.US,D,20250421,000000,24.82,24.89,24.75,24.85,77902,0
+ZOCT.US,D,20250422,000000,24.8612,24.9139,24.8612,24.9139,5827,0
+ZOCT.US,D,20250424,000000,25.095,25.095,25.0908,25.0908,244,0
+ZOCT.US,D,20250425,000000,25.148,25.148,25.1284,25.1284,198,0
+ZOCT.US,D,20250428,000000,25.15,25.16,25.115,25.1389,5399,0
+ZOCT.US,D,20250429,000000,25.17,25.21,25.14,25.1843,24459,0
+ZOCT.US,D,20250430,000000,25.1,25.2078,25.1,25.2078,17529,0
+ZOCT.US,D,20250501,000000,25.28,25.3099,25.2401,25.27,5406,0
+ZOCT.US,D,20250505,000000,25.28,25.32,25.26,25.26,32736,0
+ZOCT.US,D,20250506,000000,25.245,25.27,25.245,25.2464,2204,0
+ZOCT.US,D,20250507,000000,25.23,25.24,25.23,25.24,6182,0
+ZOCT.US,D,20250508,000000,25.29,25.3053,25.29,25.3053,1278,0
+ZOCT.US,D,20250509,000000,25.295,25.31,25.26,25.2952,4687,0
+ZOCT.US,D,20250512,000000,25.4,25.48,25.4,25.4793,30779,0
+ZOCT.US,D,20250513,000000,25.53,25.5453,25.45,25.5453,1998,0
+ZOCT.US,D,20250514,000000,25.55,25.57,25.5101,25.5101,3915,0
+ZOCT.US,D,20250515,000000,25.585,25.5857,25.58,25.5857,2713,0
+ZOCT.US,D,20250516,000000,25.6065,25.6417,25.6001,25.6417,2270,0
+ZOCT.US,D,20250519,000000,25.61,25.64,25.61,25.64,323538,0
+ZOCT.US,D,20250520,000000,25.61,25.6223,25.59,25.6223,1372,0
+ZOCT.US,D,20250521,000000,25.61,25.63,25.5,25.5,3245,0
+ZOCT.US,D,20250522,000000,25.51,25.5274,25.5,25.5274,2494,0
+ZOCT.US,D,20250523,000000,25.46,25.4942,25.46,25.4942,894,0
+ZOCT.US,D,20250527,000000,25.62,25.62,25.6158,25.6158,922,0
+ZOCT.US,D,20250528,000000,25.63,25.63,25.5838,25.5838,6099,0
+ZOCT.US,D,20250529,000000,25.6494,25.6494,25.6063,25.6063,1081,0
+ZOCT.US,D,20250530,000000,25.55,25.6295,25.55,25.6295,645,0
+ZOCT.US,D,20250602,000000,25.61,25.644,25.58,25.644,1420,0
+ZOCT.US,D,20250603,000000,25.65,25.72,25.6401,25.68,42236,0
+ZOCT.US,D,20250604,000000,25.6801,25.715,25.6801,25.7012,2452,0
+ZOCT.US,D,20250605,000000,25.67,25.71,25.67,25.6802,9786,0
+ZOCT.US,D,20250606,000000,25.7201,25.7502,25.7201,25.7502,1038,0
+ZOCT.US,D,20250609,000000,25.7799,25.79,25.7505,25.7505,357,0
+ZOCT.US,D,20250610,000000,25.79,25.79,25.7846,25.7846,421,0
+ZOCT.US,D,20250611,000000,25.78,25.79,25.74,25.7676,9946,0
+ZOCT.US,D,20250612,000000,25.79,25.79,25.7701,25.7891,6923,0
+ZOCT.US,D,20250616,000000,25.79,25.81,25.7655,25.7869,2905,0
+ZOCT.US,D,20250617,000000,25.75,25.8,25.7362,25.7362,61272,0
+ZOCT.US,D,20250618,000000,25.79,25.799,25.7457,25.7457,1668,0
+ZOCT.US,D,20250620,000000,25.75,25.7556,25.72,25.7556,7306,0
+ZOCT.US,D,20250623,000000,25.75,25.81,25.75,25.81,5151,0
+ZOCT.US,D,20250624,000000,25.8696,25.885,25.8696,25.885,2201,0
+ZOCT.US,D,20250625,000000,25.905,25.905,25.88,25.895,474,0
+ZOCT.US,D,20250626,000000,25.9236,25.93,25.91,25.9248,5210,0
+ZOCT.US,D,20250627,000000,25.95,25.9999,25.91,25.9598,1347,0
+ZOCT.US,D,20250630,000000,26.0199,26.0199,25.97,25.9938,553,0
+ZOCT.US,D,20250701,000000,25.97,25.9938,25.97,25.9885,461,0
+ZOCT.US,D,20250702,000000,25.99,26.015,25.99,26.015,7076,0
+ZOCT.US,D,20250703,000000,26.04,26.055,26.04,26.055,1344,0
+ZOCT.US,D,20250707,000000,25.99,26,25.99,26,1035,0
+ZOCT.US,D,20250708,000000,26,26.0205,26,26.0205,2500,0
+ZOCT.US,D,20250709,000000,26.03,26.045,26.02,26.045,1801,0
+ZOCT.US,D,20250710,000000,26.07,26.08,26.05,26.0753,2050,0
+ZOCT.US,D,20250711,000000,26.05,26.0609,26.05,26.0609,883,0
+ZOCT.US,D,20250714,000000,26.04,26.0687,26.04,26.0687,418,0
+ZOCT.US,D,20250715,000000,26.07,26.13,26.0654,26.0654,537,0
+ZOCT.US,D,20250716,000000,26.03,26.07,26.03,26.0659,1054,0
+ZOCT.US,D,20250717,000000,26.08,26.13,26.08,26.09,20095,0
+ZOCT.US,D,20250718,000000,26.1,26.13,26.1,26.1299,1994,0
+ZOCT.US,D,20250721,000000,26.12,26.155,26.12,26.1364,2384,0
+ZOCT.US,D,20250722,000000,26.13,26.1488,26.11,26.1488,293,0
+ZOCT.US,D,20250723,000000,26.16,26.17,26.16,26.17,305,0
+ZOCT.US,D,20250724,000000,26.18,26.209,26.18,26.2002,5534,0
+ZOCT.US,D,20250725,000000,26.2,26.225,26.19,26.225,11605,0
+ZOCT.US,D,20250728,000000,26.21,26.24,26.1801,26.215,6748,0
+ZOCT.US,D,20250729,000000,26.18,26.215,26.18,26.215,181,0
+ZOCT.US,D,20250730,000000,26.2,26.21,26.18,26.2048,1262,0
+ZOCT.US,D,20250731,000000,26.2,26.21,26.19,26.2054,4114,0
+ZOCT.US,D,20250801,000000,26.1419,26.1419,26.0801,26.115,31462,0
+ZOCT.US,D,20250804,000000,26.17,26.2037,26.17,26.2037,462,0
+ZOCT.US,D,20250805,000000,26.18,26.18,26.17,26.18,1045,0
+ZOCT.US,D,20250806,000000,26.2197,26.225,26.2,26.2204,913,0
+ZOCT.US,D,20250807,000000,26.22,26.23,26.19,26.2114,1392,0
+ZOCT.US,D,20250808,000000,26.25,26.25,26.23,26.2401,27382,0
+ZOCT.US,D,20250811,000000,26.24,26.24,26.23,26.23,1423,0
+ZOCT.US,D,20250812,000000,26.31,26.33,26.28,26.3252,52929,0
+ZOCT.US,D,20250813,000000,26.31,26.31,26.3,26.3,1345,0
+ZOCT.US,D,20250814,000000,26.3,26.315,26.3,26.315,1449,0
+ZOCT.US,D,20250815,000000,26.325,26.325,26.3101,26.3158,1045,0
+ZOCT.US,D,20250818,000000,26.312,26.32,26.312,26.32,1123,0
+ZOCT.US,D,20250819,000000,26.31,26.3209,26.31,26.3136,962,0
+ZOCT.US,D,20250821,000000,26.31,26.31,26.27,26.2929,6150,0
+ZOCT.US,D,20250825,000000,26.361,26.365,26.355,26.355,5056,0
+ZOCT.US,D,20250826,000000,26.3501,26.3759,26.35,26.3759,6427,0
+ZOCT.US,D,20250827,000000,26.395,26.395,26.37,26.37,1762,0
+ZOCT.US,D,20250828,000000,26.3801,26.395,26.3801,26.395,20487,0
+ZOCT.US,D,20250829,000000,26.4163,26.43,26.4163,26.42,1653,0
+ZOCT.US,D,20250902,000000,26.385,26.385,26.351,26.375,1294,0
+ZOCT.US,D,20250903,000000,26.4,26.4,26.37,26.395,19319,0
+ZOCT.US,D,20250904,000000,26.435,26.46,26.41,26.44,2607,0
+ZOCT.US,D,20250905,000000,26.43,26.4336,26.41,26.42,11667,0
+ZOCT.US,D,20250908,000000,26.44,26.4518,26.43,26.43,11741,0
+ZOCT.US,D,20250909,000000,26.47,26.47,26.47,26.47,1852,0
+ZOCT.US,D,20250910,000000,26.5,26.5,26.47,26.47,1729,0
+ZOCT.US,D,20250911,000000,26.46,26.49,26.46,26.4854,5408,0
+ZOCT.US,D,20250912,000000,26.51,26.52,26.5,26.5,1209,0
+ZOCT.US,D,20250915,000000,26.49,26.5102,26.481,26.5102,8789,0
+ZOCT.US,D,20250916,000000,26.53,26.53,26.51,26.51,154,0
+ZOCT.US,D,20250917,000000,26.53,26.53,26.49,26.495,2621,0
+ZOCT.US,D,20250918,000000,26.531,26.531,26.5,26.5248,1680,0
+ZOCT.US,D,20250919,000000,26.535,26.535,26.5346,26.5346,554,0
+ZOCT.US,D,20250922,000000,26.51,26.545,26.51,26.545,414,0
+ZOCT.US,D,20250923,000000,26.54,26.5574,26.54,26.545,6281,0
+ZOCT.US,D,20250924,000000,26.56,26.56,26.545,26.56,5628,0
+ZOCT.US,D,20250925,000000,26.56,26.56,26.5194,26.525,7200,0
+ZOCT.US,D,20250926,000000,26.53,26.57,26.5257,26.5442,53744,0
+ZOCT.US,D,20250929,000000,26.57,26.57,26.55,26.555,4009,0
+ZOCT.US,D,20250930,000000,26.57,26.59,26.55,26.58,415451,0
+ZOCT.US,D,20251001,000000,26.59,26.64,26.5712,26.62,1356999,0
+ZOCT.US,D,20251002,000000,26.63,26.6494,26.6,26.625,334432,0
+ZOCT.US,D,20251003,000000,26.64,26.6599,26.62,26.63,119226,0
+ZOCT.US,D,20251006,000000,26.6541,26.66,26.6,26.6308,81774,0
+ZOCT.US,D,20251007,000000,26.6314,26.67,26.607,26.62,109748,0
+ZOCT.US,D,20251008,000000,26.62,26.69,26.6165,26.65,240097,0
+ZOCT.US,D,20251009,000000,26.64,26.67,26.6,26.625,54174,0
+ZOCT.US,D,20251010,000000,26.643,26.6599,26.54,26.54,84431,0
+ZOCT.US,D,20251013,000000,26.5405,26.6,26.5405,26.5717,38686,0
+ZOCT.US,D,20251014,000000,26.545,26.6299,26.545,26.59,51745,0
+ZOCT.US,D,20251015,000000,26.5876,26.65,26.58,26.6,26683,0
+ZOCT.US,D,20251016,000000,26.6137,26.6385,26.59,26.59,52505,0
+ZOCT.US,D,20251017,000000,26.61,26.65,26.56,26.62,61722,0
+ZOCT.US,D,20251020,000000,26.64,26.69,26.64,26.69,40931,0
+ZOCT.US,D,20251021,000000,26.6626,26.69,26.65,26.69,54741,0
+ZOCT.US,D,20251022,000000,26.659,26.67,26.615,26.67,38008,0
+ZOCT.US,D,20251023,000000,26.6527,26.7,26.64,26.69,51069,0
+ZOCT.US,D,20251024,000000,26.71,26.73,26.697,26.73,35192,0
+ZOCT.US,D,20251027,000000,26.7238,26.79,26.71,26.79,64983,0
+ZOCT.US,D,20251028,000000,26.745,26.7695,26.7301,26.734,19520,0
+ZOCT.US,D,20251029,000000,26.75,26.77,26.72,26.7251,38851,0
+ZOCT.US,D,20251030,000000,26.72,26.73,26.6918,26.7,17557,0
+ZOCT.US,D,20251031,000000,26.71,26.73,26.68,26.7105,19397,0
+ZOCT.US,D,20251103,000000,26.67,26.74,26.67,26.6896,27127,0
+ZOCT.US,D,20251104,000000,26.7,26.7,26.64,26.645,16400,0
+ZOCT.US,D,20251105,000000,26.63,26.69,26.623,26.68,8640,0
+ZOCT.US,D,20251106,000000,26.663,26.663,26.63,26.65,7911,0
+ZOCT.US,D,20251107,000000,26.6,26.645,26.5801,26.6292,7646,0
+ZOCT.US,D,20251110,000000,26.7,26.7001,26.675,26.7001,9907,0
+ZOCT.US,D,20251111,000000,26.6784,26.72,26.6784,26.72,4348,0
+ZOCT.US,D,20251112,000000,26.72,26.72,26.67,26.6924,9476,0
+ZOCT.US,D,20251113,000000,26.66,26.66,26.61,26.64,21754,0
+ZOCT.US,D,20251114,000000,26.6,26.66,26.6,26.66,3520,0
+ZOCT.US,D,20251117,000000,26.648,26.67,26.5798,26.62,21387,0
+ZOCT.US,D,20251118,000000,26.58,26.6,26.56,26.5774,13286,0
+ZOCT.US,D,20251119,000000,26.6093,26.6093,26.54,26.55,5212,0
+ZOCT.US,D,20251120,000000,26.67,26.67,26.54,26.55,19554,0
+ZOCT.US,D,20251121,000000,26.56,26.6,26.54,26.5639,16232,0
+ZOCT.US,D,20251124,000000,26.62,26.6548,26.611,26.642,15087,0
+ZOCT.US,D,20251125,000000,26.6525,26.7092,26.6259,26.7092,10174,0
+ZOCT.US,D,20251126,000000,26.71,26.74,26.7,26.7235,12898,0
+ZOCT.US,D,20251128,000000,26.73,26.76,26.73,26.7375,1307,0
+ZOCT.US,D,20251201,000000,26.73,26.76,26.71,26.71,14446,0
+ZOCT.US,D,20251202,000000,26.7241,26.76,26.71,26.7301,13333,0
+ZOCT.US,D,20251203,000000,26.7352,26.77,26.73,26.7585,6658,0
+ZOCT.US,D,20251204,000000,26.75,26.77,26.73,26.745,2899,0
+ZOCT.US,D,20251205,000000,26.8,26.8,26.75,26.76,6941,0
+ZOCT.US,D,20251208,000000,26.75,26.75,26.735,26.74,7179,0
+ZOCT.US,D,20251209,000000,26.76,26.79,26.73,26.73,26648,0
+ZOCT.US,D,20251210,000000,26.78,26.79,26.75,26.775,76479,0
+ZOCT.US,D,20251211,000000,26.78,26.82,26.78,26.78,6795,0
+ZOCT.US,D,20251212,000000,26.81,26.81,26.73,26.7591,11114,0
+ZOCT.US,D,20251215,000000,26.77,26.7838,26.75,26.7778,14993,0
+ZOCT.US,D,20251216,000000,26.78,26.78,26.73,26.75,35515,0
+ZOCT.US,D,20251217,000000,26.7301,26.76,26.7101,26.7101,956,0
+ZOCT.US,D,20251218,000000,26.73,26.79,26.72,26.7495,11486,0
+ZOCT.US,D,20251219,000000,26.7601,26.79,26.76,26.77,13594,0
+ZOCT.US,D,20251222,000000,26.8,26.815,26.8,26.8148,3560,0
+ZOCT.US,D,20251223,000000,26.81,26.8507,26.8,26.8507,20418,0
+ZOCT.US,D,20251224,000000,26.85,26.87,26.85,26.86,5563,0
+ZOCT.US,D,20251226,000000,26.87,26.88,26.86,26.87,7966,0
+ZOCT.US,D,20251229,000000,26.86,26.8802,26.85,26.8802,20260,0
+ZOCT.US,D,20251230,000000,26.86,26.875,26.86,26.87,6035,0
+ZOCT.US,D,20251231,000000,26.8555,26.86,26.8357,26.8357,3277,0
+ZOCT.US,D,20260102,000000,26.83,26.8409,26.82,26.8409,26733,0
+ZOCT.US,D,20260105,000000,26.885,26.89,26.87,26.87,84905,0
+ZOCT.US,D,20260106,000000,26.89,26.91,26.88,26.9,97410,0
+ZOCT.US,D,20260107,000000,26.901,26.94,26.9,26.9007,11234,0
+ZOCT.US,D,20260108,000000,26.89,26.91,26.887,26.89,7668,0
+ZOCT.US,D,20260109,000000,26.92,26.9418,26.91,26.9304,5284,0
+ZOCT.US,D,20260112,000000,26.92,26.9351,26.9,26.93,18828,0
+ZOCT.US,D,20260113,000000,26.9201,26.94,26.91,26.93,8759,0
+ZOCT.US,D,20260114,000000,26.92,26.9228,26.88,26.915,5634,0
+ZOCT.US,D,20260115,000000,26.95,26.95,26.92,26.93,33495,0
+ZOCT.US,D,20260116,000000,26.92,26.94,26.92,26.93,10832,0
+ZOCT.US,D,20260120,000000,26.87,26.8801,26.8345,26.8345,4470,0
+ZOCT.US,D,20260121,000000,26.87,26.91,26.84,26.88,13797,0
+ZOCT.US,D,20260122,000000,26.9101,26.94,26.9,26.9,7253,0
+ZOCT.US,D,20260123,000000,26.92,26.92,26.91,26.92,3482,0
+ZOCT.US,D,20260126,000000,26.94,26.95,26.935,26.95,7178,0
+ZOCT.US,D,20260127,000000,26.975,27.02,26.96,26.965,19102,0
+ZOCT.US,D,20260128,000000,26.97,26.97,26.96,26.97,3842,0
+ZOCT.US,D,20260129,000000,26.93,26.95,26.92,26.95,12768,0
+ZOCT.US,D,20260130,000000,26.95,26.95,26.92,26.94,54129,0
+ZOCT.US,D,20260202,000000,26.96,26.985,26.96,26.97,3051,0
+ZOCT.US,D,20260203,000000,26.96,26.96,26.9,26.93,18325,0
+ZOCT.US,D,20260204,000000,26.93,26.94,26.88,26.9,12382,0
+ZOCT.US,D,20260205,000000,26.855,26.89,26.85,26.85,6598,0
+ZOCT.US,D,20260206,000000,26.93,26.9655,26.93,26.95,14233,0
+ZOCT.US,D,20260209,000000,26.955,27,26.955,26.98,9469,0
+ZOCT.US,D,20260210,000000,27.01,27.01,26.98,26.9848,3002,0
+ZOCT.US,D,20260211,000000,26.96,26.985,26.96,26.975,11683,0
+ZOCT.US,D,20260212,000000,27.009,27.01,26.9,26.91,6080,0
+ZOCT.US,D,20260213,000000,26.915,26.94,26.9,26.92,10043,0
+ZOCT.US,D,20260217,000000,26.89,26.94,26.88,26.903,23242,0
+ZOCT.US,D,20260218,000000,26.95,26.97,26.95,26.95,8539,0
diff --git a/daily/us/nysemkt stocks/agig.us.txt b/daily/us/nysemkt stocks/agig.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..80a1ee94111ec0519fa447d36602dde5210c0958
--- /dev/null
+++ b/daily/us/nysemkt stocks/agig.us.txt	
@@ -0,0 +1,5251 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AGIG.US,D,20050225,000000,112.5,112.5,112.5,112.5,40.8,0
+AGIG.US,D,20050228,000000,110,115,110,115,98.5,0
+AGIG.US,D,20050304,000000,112.5,112.5,112.5,112.5,8,0
+AGIG.US,D,20050308,000000,111.25,115,111.25,115,121.6,0
+AGIG.US,D,20050310,000000,115,115,115,115,40,0
+AGIG.US,D,20050311,000000,115,117.5,115,117.5,195.2,0
+AGIG.US,D,20050314,000000,111.25,111.25,111.25,111.25,16.8,0
+AGIG.US,D,20050318,000000,111.25,111.25,111.25,111.25,32,0
+AGIG.US,D,20050321,000000,107.5,107.5,107.5,107.5,4,0
+AGIG.US,D,20050322,000000,117.5,120,111.25,112.5,1224,0
+AGIG.US,D,20050323,000000,111.25,122.5,111.25,118.75,534.4,0
+AGIG.US,D,20050324,000000,120,120,117.5,117.5,80,0
+AGIG.US,D,20050328,000000,120,123.75,117.5,123.75,310.4,0
+AGIG.US,D,20050329,000000,123.75,123.75,118.75,120,272,0
+AGIG.US,D,20050331,000000,113.75,113.75,112.5,112.5,68,0
+AGIG.US,D,20050405,000000,118.75,118.75,117.5,118.75,580,0
+AGIG.US,D,20050406,000000,117.5,117.5,117.5,117.5,116,0
+AGIG.US,D,20050407,000000,116.25,116.25,115,115,84,0
+AGIG.US,D,20050408,000000,115,115,115,115,80,0
+AGIG.US,D,20050412,000000,115,121.25,112.5,112.5,280.8,0
+AGIG.US,D,20050413,000000,115,115,115,115,260,0
+AGIG.US,D,20050414,000000,112.5,115,112.5,113.75,96,0
+AGIG.US,D,20050415,000000,113.75,113.75,105,111.25,655,0
+AGIG.US,D,20050418,000000,105,108.75,105,108.75,36.8,0
+AGIG.US,D,20050419,000000,108.75,115,105,112.5,124,0
+AGIG.US,D,20050420,000000,106.25,106.25,106.25,106.25,16,0
+AGIG.US,D,20050421,000000,108.75,113.75,108.75,113.75,156,0
+AGIG.US,D,20050422,000000,113.75,113.75,106.25,106.25,32,0
+AGIG.US,D,20050425,000000,112.5,112.5,108.75,108.75,64,0
+AGIG.US,D,20050426,000000,108.75,108.75,108.75,108.75,220.8,0
+AGIG.US,D,20050427,000000,111.25,111.25,96.25,105,608,0
+AGIG.US,D,20050428,000000,113.75,113.75,113.75,113.75,16,0
+AGIG.US,D,20050429,000000,111.25,111.25,105,105,284,0
+AGIG.US,D,20050503,000000,105,111.25,105,111.25,104,0
+AGIG.US,D,20050504,000000,105,111.25,105,105,92,0
+AGIG.US,D,20050505,000000,105,105,100,105,208,0
+AGIG.US,D,20050506,000000,105,105,105,105,160,0
+AGIG.US,D,20050509,000000,105,105,102.5,102.5,198.4,0
+AGIG.US,D,20050510,000000,100,105,93.75,100,252,0
+AGIG.US,D,20050511,000000,98.75,98.75,93.75,93.75,384,0
+AGIG.US,D,20050512,000000,101.25,101.25,98.75,98.75,116.8,0
+AGIG.US,D,20050513,000000,101.25,102.5,96.25,100,880,0
+AGIG.US,D,20050517,000000,98.75,98.75,98.75,98.75,824,0
+AGIG.US,D,20050519,000000,103.75,108.75,103.75,108.75,24.8,0
+AGIG.US,D,20050520,000000,106.25,111.25,106.25,111.25,129.6,0
+AGIG.US,D,20050524,000000,111.25,111.25,111.25,111.25,96,0
+AGIG.US,D,20050525,000000,101.25,117.5,101.25,117.5,1172.1,0
+AGIG.US,D,20050526,000000,120,120,111.25,111.25,25.6,0
+AGIG.US,D,20050527,000000,120,123.75,117.5,118.75,1036,0
+AGIG.US,D,20050531,000000,123.75,135,123.75,127.5,960.8,0
+AGIG.US,D,20050601,000000,126.25,132.5,123.75,125,232.8,0
+AGIG.US,D,20050602,000000,125,125,118.75,123.75,353.6,0
+AGIG.US,D,20050603,000000,122.5,130,121.25,125,563.2,0
+AGIG.US,D,20050606,000000,125,136.25,123.75,136.25,920,0
+AGIG.US,D,20050607,000000,136.25,145,136.25,143.75,1815.2,0
+AGIG.US,D,20050608,000000,143.75,143.75,132.5,133.75,168,0
+AGIG.US,D,20050609,000000,135,136.25,135,136.25,72,0
+AGIG.US,D,20050610,000000,137.5,140,137.5,138.75,196.8,0
+AGIG.US,D,20050613,000000,140,140,130,131.25,456.8,0
+AGIG.US,D,20050614,000000,132.5,136.25,131.25,132.5,126.4,0
+AGIG.US,D,20050615,000000,138.75,138.75,133.75,136.25,212,0
+AGIG.US,D,20050616,000000,138.75,138.75,136.25,138.75,176,0
+AGIG.US,D,20050617,000000,141.25,155,140,151.25,1315.2,0
+AGIG.US,D,20050620,000000,153.75,153.75,151.25,152.5,1104,0
+AGIG.US,D,20050621,000000,151.25,151.25,143.75,145,176,0
+AGIG.US,D,20050622,000000,145,145,133.75,138.75,644,0
+AGIG.US,D,20050623,000000,138.75,141.25,138.75,140,1320.8,0
+AGIG.US,D,20050624,000000,141.25,147.5,141.25,143.75,112.4,0
+AGIG.US,D,20050627,000000,145,148.75,143.75,148.75,276,0
+AGIG.US,D,20050628,000000,148.75,148.75,148.75,148.75,28,0
+AGIG.US,D,20050629,000000,145,148.75,142.5,142.5,356.8,0
+AGIG.US,D,20050630,000000,146.25,146.25,142.5,142.5,96,0
+AGIG.US,D,20050701,000000,141.25,141.25,137.5,141.25,56,0
+AGIG.US,D,20050705,000000,137.5,137.5,130,130,140,0
+AGIG.US,D,20050706,000000,135,145,135,145,168,0
+AGIG.US,D,20050708,000000,142.5,142.5,130,136.25,16,0
+AGIG.US,D,20050711,000000,130,130,130,130,12,0
+AGIG.US,D,20050712,000000,136.25,152.5,136.25,145,500,0
+AGIG.US,D,20050713,000000,136.25,145,136.25,138.75,144,0
+AGIG.US,D,20050715,000000,142.5,142.5,123.75,123.75,611.2,0
+AGIG.US,D,20050718,000000,118.75,138.75,118.75,138.75,166,0
+AGIG.US,D,20050720,000000,136.25,148.75,136.25,148.75,410.4,0
+AGIG.US,D,20050721,000000,148.75,165,148.75,151.25,665.5,0
+AGIG.US,D,20050722,000000,152.5,161.25,152.5,161.25,252.8,0
+AGIG.US,D,20050725,000000,160,165,158.75,160,1331.2,0
+AGIG.US,D,20050726,000000,161.25,216.25,160,192.5,1277.7,0
+AGIG.US,D,20050727,000000,208.75,208.75,170,175,757.8,0
+AGIG.US,D,20050728,000000,175,197.5,175,196.25,178.3,0
+AGIG.US,D,20050729,000000,197.5,212.5,197.5,197.5,210.4,0
+AGIG.US,D,20050801,000000,197.5,197.5,197.5,197.5,9.6,0
+AGIG.US,D,20050802,000000,197.5,197.5,191.25,197.5,64.8,0
+AGIG.US,D,20050803,000000,205,222.5,205,216.25,100.8,0
+AGIG.US,D,20050804,000000,217.5,222.5,210,216.25,234.3,0
+AGIG.US,D,20050805,000000,220,266.25,220,247.5,524.8,0
+AGIG.US,D,20050808,000000,247.5,270,235,247.5,771.8,0
+AGIG.US,D,20050809,000000,247.5,247.5,228.75,228.75,173.9,0
+AGIG.US,D,20050810,000000,230,235,230,235,120,0
+AGIG.US,D,20050811,000000,235,253.75,235,253.75,234.4,0
+AGIG.US,D,20050812,000000,253.75,260,253.75,260,105.6,0
+AGIG.US,D,20050815,000000,261.25,261.25,242.5,247.5,220,0
+AGIG.US,D,20050816,000000,242.5,261.25,242.5,260,75.6,0
+AGIG.US,D,20050817,000000,253.75,260,233.75,247.5,102.4,0
+AGIG.US,D,20050818,000000,247.5,247.5,235,235,102.4,0
+AGIG.US,D,20050819,000000,237.5,237.5,235,235,18.4,0
+AGIG.US,D,20050822,000000,237.5,241.25,237.5,241.25,26.1,0
+AGIG.US,D,20050823,000000,241.25,241.25,241.25,241.25,9.6,0
+AGIG.US,D,20050824,000000,245,247.5,238.75,247.5,30.7,0
+AGIG.US,D,20050825,000000,253.75,253.75,253.75,253.75,16,0
+AGIG.US,D,20050826,000000,253.75,265,253.75,265,303.2,0
+AGIG.US,D,20050829,000000,266.25,271.25,266.25,271.25,155.2,0
+AGIG.US,D,20050830,000000,271.25,290,271.25,283.75,328,0
+AGIG.US,D,20050831,000000,283.75,340,283.75,290,469.5,0
+AGIG.US,D,20050901,000000,302.5,336.25,302.5,323.75,822.8,0
+AGIG.US,D,20050902,000000,346.25,378.75,333.75,370,1040.1,0
+AGIG.US,D,20050906,000000,376.25,377.5,290,315,858.4,0
+AGIG.US,D,20050907,000000,308.75,333.75,302.5,321.25,667.4,0
+AGIG.US,D,20050908,000000,331.25,370,331.25,366.25,538.7,0
+AGIG.US,D,20050909,000000,370,376.25,365,376.25,306.7,0
+AGIG.US,D,20050912,000000,376.25,388.75,370,386.25,547,0
+AGIG.US,D,20050913,000000,391.25,426.25,391.25,420,693.5,0
+AGIG.US,D,20050914,000000,420,423.75,382.5,423.75,679.8,0
+AGIG.US,D,20050915,000000,426.25,492.5,407.5,475,925,0
+AGIG.US,D,20050916,000000,478.75,481.25,470,476.25,243.3,0
+AGIG.US,D,20050919,000000,470,477.5,432.5,457.5,618,0
+AGIG.US,D,20050920,000000,438.75,456.25,435,435,186,0
+AGIG.US,D,20050921,000000,435,435,395,397.5,324.4,0
+AGIG.US,D,20050922,000000,395,432.5,395,411.25,258.1,0
+AGIG.US,D,20050923,000000,411.25,420,411.25,420,10,0
+AGIG.US,D,20050926,000000,420,420,395,395,51.8,0
+AGIG.US,D,20050927,000000,395,407.5,395,401.25,76,0
+AGIG.US,D,20050928,000000,403.75,403.75,352.5,376.25,628.4,0
+AGIG.US,D,20050929,000000,358.75,376.25,358.75,370,85.3,0
+AGIG.US,D,20050930,000000,370,370,358.75,360,288.8,0
+AGIG.US,D,20051003,000000,310,352.5,310,352.5,62.3,0
+AGIG.US,D,20051004,000000,352.5,376.25,346.25,373.75,167.4,0
+AGIG.US,D,20051005,000000,375,403.75,370,370,323.8,0
+AGIG.US,D,20051006,000000,370,370,358.75,370,26.7,0
+AGIG.US,D,20051007,000000,370,370,352.5,352.5,44,0
+AGIG.US,D,20051010,000000,355,370,355,370,120,0
+AGIG.US,D,20051011,000000,358.75,378.75,352.5,370,92,0
+AGIG.US,D,20051012,000000,352.5,368.75,321.25,368.75,76,0
+AGIG.US,D,20051013,000000,367.5,367.5,315,340,59.2,0
+AGIG.US,D,20051014,000000,315,333.75,315,327.5,49.2,0
+AGIG.US,D,20051017,000000,346.25,365,346.25,350,164.5,0
+AGIG.US,D,20051018,000000,352.5,352.5,346.25,346.25,48.8,0
+AGIG.US,D,20051019,000000,346.25,348.75,345,345,97.7,0
+AGIG.US,D,20051020,000000,346.25,348.75,346.25,348.75,24,0
+AGIG.US,D,20051021,000000,347.5,376.25,346.25,370,293.6,0
+AGIG.US,D,20051024,000000,370,370,366.25,366.25,54.1,0
+AGIG.US,D,20051025,000000,366.25,366.25,366.25,366.25,48,0
+AGIG.US,D,20051026,000000,340,352.5,333.75,333.75,235.4,0
+AGIG.US,D,20051027,000000,327.5,346.25,327.5,346.25,59.7,0
+AGIG.US,D,20051028,000000,327.5,338.75,315,327.5,315.5,0
+AGIG.US,D,20051031,000000,308.75,352.5,308.75,352.5,369.6,0
+AGIG.US,D,20051101,000000,352.5,358.75,352.5,358.75,172,0
+AGIG.US,D,20051102,000000,365,395,365,382.5,335.4,0
+AGIG.US,D,20051103,000000,388.75,388.75,385,385,80,0
+AGIG.US,D,20051104,000000,383.75,426.25,383.75,426.25,1970.8,0
+AGIG.US,D,20051107,000000,426.25,432.5,425,426.25,178.8,0
+AGIG.US,D,20051108,000000,438.75,445,432.5,432.5,131,0
+AGIG.US,D,20051109,000000,445,445,432.5,432.5,115.7,0
+AGIG.US,D,20051110,000000,432.5,438.75,410,432.5,153.2,0
+AGIG.US,D,20051111,000000,413.75,432.5,410,410,109.6,0
+AGIG.US,D,20051114,000000,432.5,432.5,383.75,395,150.6,0
+AGIG.US,D,20051115,000000,395,406.25,395,406.25,153.5,0
+AGIG.US,D,20051116,000000,420,420,413.75,420,336,0
+AGIG.US,D,20051117,000000,420,420,407.5,407.5,56,0
+AGIG.US,D,20051118,000000,420,421.25,407.5,407.5,137.9,0
+AGIG.US,D,20051121,000000,395,405,388.75,397.5,112.4,0
+AGIG.US,D,20051122,000000,391.25,391.25,382.5,391.25,179.2,0
+AGIG.US,D,20051123,000000,402.5,402.5,392.5,395,107.2,0
+AGIG.US,D,20051125,000000,413.75,420,388.75,395,170.4,0
+AGIG.US,D,20051128,000000,395,395,388.75,388.75,179.5,0
+AGIG.US,D,20051129,000000,388.75,388.75,383.75,383.75,75.2,0
+AGIG.US,D,20051130,000000,388.75,388.75,382.5,388.75,152.7,0
+AGIG.US,D,20051201,000000,407.5,407.5,388.75,388.75,42,0
+AGIG.US,D,20051202,000000,382.5,388.75,382.5,382.5,124,0
+AGIG.US,D,20051205,000000,388.75,388.75,376.25,382.5,88,0
+AGIG.US,D,20051206,000000,376.25,382.5,370,370,159.3,0
+AGIG.US,D,20051207,000000,370,370,368.75,370,53.6,0
+AGIG.US,D,20051208,000000,368.75,368.75,365,365,36.1,0
+AGIG.US,D,20051209,000000,365,368.75,327.5,368.75,183.9,0
+AGIG.US,D,20051212,000000,368.75,395,365,365,238.3,0
+AGIG.US,D,20051213,000000,370,382.5,365,382.5,86.4,0
+AGIG.US,D,20051214,000000,370,370,370,370,128,0
+AGIG.US,D,20051216,000000,370,376.25,365,365,128.8,0
+AGIG.US,D,20051219,000000,370,370,365,365,20,0
+AGIG.US,D,20051220,000000,365,370,365,365,7.6,0
+AGIG.US,D,20051221,000000,365,370,360,370,179.2,0
+AGIG.US,D,20051222,000000,370,370,370,370,8,0
+AGIG.US,D,20051223,000000,365,370,365,370,9,0
+AGIG.US,D,20051227,000000,365,365,365,365,25.8,0
+AGIG.US,D,20051228,000000,370,382.5,370,382.5,124,0
+AGIG.US,D,20051229,000000,376.25,382.5,370,370,217.9,0
+AGIG.US,D,20051230,000000,388.75,388.75,366.25,388.75,73.6,0
+AGIG.US,D,20060103,000000,370,376.25,365,370,69.6,0
+AGIG.US,D,20060104,000000,370,376.25,365,376.25,25.4,0
+AGIG.US,D,20060105,000000,375,375,365,365,20,0
+AGIG.US,D,20060106,000000,365,370,365,365,48,0
+AGIG.US,D,20060109,000000,365,365,365,365,21.4,0
+AGIG.US,D,20060110,000000,370,420,370,370,323.6,0
+AGIG.US,D,20060111,000000,371.25,388.75,370,370,127.2,0
+AGIG.US,D,20060112,000000,370,377.5,370,370,280,0
+AGIG.US,D,20060113,000000,370,370,370,370,143.1,0
+AGIG.US,D,20060117,000000,371.25,376.25,370,376.25,265.2,0
+AGIG.US,D,20060118,000000,376.25,376.25,366.25,370,180.8,0
+AGIG.US,D,20060119,000000,366.25,370,366.25,370,308.8,0
+AGIG.US,D,20060120,000000,370,370,370,370,142.2,0
+AGIG.US,D,20060123,000000,370,376.25,370,376.25,444,0
+AGIG.US,D,20060124,000000,388.75,388.75,365,370,544,0
+AGIG.US,D,20060125,000000,370,388.75,370,388.75,995.2,0
+AGIG.US,D,20060126,000000,395,438.75,382.5,425,1204.9,0
+AGIG.US,D,20060127,000000,425,445,418.75,438.75,482,0
+AGIG.US,D,20060130,000000,450,450,433.75,445,817.2,0
+AGIG.US,D,20060131,000000,445,448.75,433.75,438.75,66,0
+AGIG.US,D,20060201,000000,441.25,445,432.5,445,182.4,0
+AGIG.US,D,20060202,000000,441.25,451.25,420,420,271.5,0
+AGIG.US,D,20060203,000000,420,420,413.75,413.75,14.3,0
+AGIG.US,D,20060206,000000,413.75,426.25,407.5,426.25,30.2,0
+AGIG.US,D,20060207,000000,432.5,435,432.5,432.5,52,0
+AGIG.US,D,20060208,000000,435,435,413.75,420,88.4,0
+AGIG.US,D,20060210,000000,426.25,426.25,420,426.25,60.5,0
+AGIG.US,D,20060214,000000,413.75,420,401.25,401.25,64,0
+AGIG.US,D,20060215,000000,401.25,413.75,401.25,413.75,63.6,0
+AGIG.US,D,20060216,000000,413.75,413.75,395,401.25,142.7,0
+AGIG.US,D,20060217,000000,405,407.5,401.25,407.5,17.6,0
+AGIG.US,D,20060221,000000,407.5,407.5,407.5,407.5,9.6,0
+AGIG.US,D,20060222,000000,395,401.25,392.5,401.25,160,0
+AGIG.US,D,20060223,000000,398.75,398.75,395,396.25,92.8,0
+AGIG.US,D,20060224,000000,401.25,413.75,395,407.5,84,0
+AGIG.US,D,20060227,000000,400,400,400,400,8,0
+AGIG.US,D,20060228,000000,395,395,395,395,12,0
+AGIG.US,D,20060301,000000,396.25,401.25,395,401.25,14.4,0
+AGIG.US,D,20060302,000000,401.25,407.5,401.25,407.5,61.2,0
+AGIG.US,D,20060303,000000,407.5,407.5,395,407.5,36.8,0
+AGIG.US,D,20060306,000000,395,407.5,395,407.5,63.2,0
+AGIG.US,D,20060307,000000,407.5,407.5,395,395,32,0
+AGIG.US,D,20060308,000000,401.25,401.25,395,401.25,77.3,0
+AGIG.US,D,20060309,000000,407.5,407.5,407.5,407.5,9.6,0
+AGIG.US,D,20060310,000000,401.25,401.25,395,395,50,0
+AGIG.US,D,20060313,000000,402.5,426.25,402.5,425,192,0
+AGIG.US,D,20060314,000000,420,420,420,420,24,0
+AGIG.US,D,20060315,000000,422.5,422.5,420,420,86.4,0
+AGIG.US,D,20060316,000000,426.25,457.5,426.25,457.5,44,0
+AGIG.US,D,20060317,000000,445,476.25,432.5,476.25,461.5,0
+AGIG.US,D,20060320,000000,452.5,470,452.5,452.5,22.4,0
+AGIG.US,D,20060321,000000,452.5,457.5,452.5,452.5,43.2,0
+AGIG.US,D,20060322,000000,452.5,457.5,452.5,457.5,60,0
+AGIG.US,D,20060323,000000,461.25,461.25,452.5,452.5,54,0
+AGIG.US,D,20060324,000000,452.5,466.25,452.5,463.75,220,0
+AGIG.US,D,20060327,000000,463.75,466.25,455,455,498.4,0
+AGIG.US,D,20060328,000000,466.25,466.25,452.5,463.75,281.6,0
+AGIG.US,D,20060329,000000,452.5,457.5,452.5,457.5,88,0
+AGIG.US,D,20060330,000000,466.25,466.25,466.25,466.25,8,0
+AGIG.US,D,20060403,000000,476.25,476.25,466.25,466.25,22.8,0
+AGIG.US,D,20060405,000000,463.75,470,463.75,467.5,50.6,0
+AGIG.US,D,20060406,000000,463.75,463.75,463.75,463.75,20.7,0
+AGIG.US,D,20060407,000000,463.75,475,463.75,473.75,260,0
+AGIG.US,D,20060410,000000,475,475,475,475,8.8,0
+AGIG.US,D,20060411,000000,467.5,467.5,467.5,467.5,18.4,0
+AGIG.US,D,20060412,000000,467.5,476.25,467.5,473.75,324,0
+AGIG.US,D,20060413,000000,476.25,476.25,463.75,463.75,206.4,0
+AGIG.US,D,20060417,000000,457.5,463.75,432.5,438.75,235.6,0
+AGIG.US,D,20060418,000000,457.5,463.75,432.5,432.5,164.4,0
+AGIG.US,D,20060419,000000,395,426.25,395,420,54.4,0
+AGIG.US,D,20060420,000000,403.75,457.5,403.75,457.5,121.5,0
+AGIG.US,D,20060421,000000,457.5,470,457.5,470,129.5,0
+AGIG.US,D,20060424,000000,466.25,601.25,466.25,553.75,502.2,0
+AGIG.US,D,20060425,000000,580,592.5,568.75,568.75,187.8,0
+AGIG.US,D,20060426,000000,581.25,602.5,562.5,592.5,263.2,0
+AGIG.US,D,20060427,000000,605,630,598.75,610,694.9,0
+AGIG.US,D,20060428,000000,605,623.75,605,605,440.5,0
+AGIG.US,D,20060501,000000,586.25,605,506.25,547.5,770.7,0
+AGIG.US,D,20060502,000000,556.25,562.5,543.75,547.5,164,0
+AGIG.US,D,20060503,000000,525,525,506.25,518.75,256.4,0
+AGIG.US,D,20060504,000000,518.75,518.75,500,500,318.4,0
+AGIG.US,D,20060505,000000,500,511.25,500,502.5,68,0
+AGIG.US,D,20060508,000000,502.5,502.5,457.5,481.25,509.9,0
+AGIG.US,D,20060509,000000,481.25,493.75,467.5,467.5,238,0
+AGIG.US,D,20060510,000000,481.25,481.25,470,470,60.3,0
+AGIG.US,D,20060511,000000,470,493.75,470,481.25,146.4,0
+AGIG.US,D,20060512,000000,481.25,493.75,478.75,493.75,106,0
+AGIG.US,D,20060515,000000,481.25,481.25,471.25,471.25,98.4,0
+AGIG.US,D,20060516,000000,473.75,476.25,473.75,476.25,14,0
+AGIG.US,D,20060517,000000,506.25,506.25,506.25,506.25,171.2,0
+AGIG.US,D,20060518,000000,506.25,506.25,506.25,506.25,8.8,0
+AGIG.US,D,20060519,000000,500,500,445,457.5,391.6,0
+AGIG.US,D,20060522,000000,476.25,568.75,476.25,506.25,346.1,0
+AGIG.US,D,20060523,000000,493.75,493.75,481.25,481.25,20,0
+AGIG.US,D,20060524,000000,457.5,463.75,457.5,463.75,45.4,0
+AGIG.US,D,20060525,000000,481.25,487.5,481.25,487.5,17.2,0
+AGIG.US,D,20060526,000000,550,556.25,463.75,470,202,0
+AGIG.US,D,20060530,000000,493.75,493.75,481.25,493.75,145.6,0
+AGIG.US,D,20060531,000000,550,550,537.5,537.5,413.2,0
+AGIG.US,D,20060601,000000,531.25,531.25,512.5,512.5,168,0
+AGIG.US,D,20060602,000000,531.25,531.25,531.25,531.25,68,0
+AGIG.US,D,20060605,000000,512.5,512.5,493.75,493.75,52,0
+AGIG.US,D,20060606,000000,463.75,493.75,463.75,493.75,57.6,0
+AGIG.US,D,20060607,000000,525,525,463.75,463.75,105.6,0
+AGIG.US,D,20060608,000000,463.75,493.75,463.75,481.25,240,0
+AGIG.US,D,20060609,000000,481.25,493.75,481.25,493.75,136.4,0
+AGIG.US,D,20060612,000000,493.75,523.75,482.5,482.5,120,0
+AGIG.US,D,20060613,000000,482.5,487.5,470,472.5,69.8,0
+AGIG.US,D,20060614,000000,472.5,481.25,463.75,463.75,169.6,0
+AGIG.US,D,20060615,000000,457.5,476.25,457.5,476.25,72.8,0
+AGIG.US,D,20060616,000000,487.5,487.5,487.5,487.5,9.6,0
+AGIG.US,D,20060619,000000,471.25,471.25,370,380,706.8,0
+AGIG.US,D,20060620,000000,383.75,383.75,358.75,365,268,0
+AGIG.US,D,20060621,000000,382.5,388.75,376.25,381.25,233.9,0
+AGIG.US,D,20060622,000000,381.25,385,370,382.5,284,0
+AGIG.US,D,20060623,000000,385,385,382.5,385,104,0
+AGIG.US,D,20060626,000000,382.5,385,376.25,385,224,0
+AGIG.US,D,20060627,000000,378.75,380,376.25,376.25,104.8,0
+AGIG.US,D,20060628,000000,377.5,377.5,358.75,358.75,373.9,0
+AGIG.US,D,20060629,000000,370,382.5,365,365,185.6,0
+AGIG.US,D,20060630,000000,370,370,365,370,164.4,0
+AGIG.US,D,20060703,000000,367.5,367.5,367.5,367.5,56.4,0
+AGIG.US,D,20060705,000000,367.5,370,367.5,368.75,123.6,0
+AGIG.US,D,20060706,000000,370,370,368.75,368.75,88,0
+AGIG.US,D,20060707,000000,366.25,376.25,366.25,370,118,0
+AGIG.US,D,20060710,000000,370,372.5,370,370,252,0
+AGIG.US,D,20060711,000000,371.25,371.25,370,370,212,0
+AGIG.US,D,20060713,000000,358.75,362.5,358.75,358.75,61.9,0
+AGIG.US,D,20060714,000000,360,370,360,370,51.2,0
+AGIG.US,D,20060717,000000,360,367.5,360,361.25,80,0
+AGIG.US,D,20060718,000000,360,360,360,360,83.6,0
+AGIG.US,D,20060719,000000,358.75,365,333.75,342.5,265.6,0
+AGIG.US,D,20060720,000000,358.75,376.25,351.25,370,402,0
+AGIG.US,D,20060721,000000,376.25,376.25,370,370,168,0
+AGIG.US,D,20060724,000000,370,370,365,370,132,0
+AGIG.US,D,20060725,000000,366.25,366.25,365,366.25,190.8,0
+AGIG.US,D,20060726,000000,365,370,365,368.75,206.4,0
+AGIG.US,D,20060727,000000,365,370,360,368.75,137.6,0
+AGIG.US,D,20060728,000000,366.25,366.25,360,360,149.6,0
+AGIG.US,D,20060731,000000,368.75,368.75,358.75,360,275.2,0
+AGIG.US,D,20060801,000000,366.25,366.25,356.25,356.25,219.2,0
+AGIG.US,D,20060802,000000,365,365,335,335,662.4,0
+AGIG.US,D,20060803,000000,336.25,340,295,321.25,864.8,0
+AGIG.US,D,20060804,000000,321.25,321.25,216.25,321.25,12062.4,0
+AGIG.US,D,20060807,000000,333.75,333.75,322.5,326.25,156.8,0
+AGIG.US,D,20060808,000000,326.25,331.25,316.25,322.5,306.4,0
+AGIG.US,D,20060809,000000,327.5,331.25,296.25,315,202.4,0
+AGIG.US,D,20060810,000000,308.75,325,302.5,325,418.4,0
+AGIG.US,D,20060811,000000,325,352.5,325,327.5,340,0
+AGIG.US,D,20060814,000000,321.25,325,307.5,308.75,141.6,0
+AGIG.US,D,20060815,000000,308.75,308.75,296.25,302.5,568.8,0
+AGIG.US,D,20060816,000000,301.25,315,301.25,315,360.8,0
+AGIG.US,D,20060817,000000,321.25,333.75,321.25,333.75,131.2,0
+AGIG.US,D,20060818,000000,340,346.25,340,346.25,28,0
+AGIG.US,D,20060821,000000,333.75,365,333.75,357.5,223.2,0
+AGIG.US,D,20060822,000000,356.25,363.75,346.25,347.5,468.8,0
+AGIG.US,D,20060823,000000,346.25,346.25,333.75,333.75,194.4,0
+AGIG.US,D,20060824,000000,333.75,337.5,333.75,333.75,157.6,0
+AGIG.US,D,20060825,000000,331.25,331.25,327.5,328.75,62.4,0
+AGIG.US,D,20060828,000000,322.5,333.75,322.5,333.75,152.8,0
+AGIG.US,D,20060829,000000,333.75,346.25,331.25,346.25,198.4,0
+AGIG.US,D,20060830,000000,352.5,382.5,352.5,380,871.2,0
+AGIG.US,D,20060831,000000,386.25,386.25,370,370,144,0
+AGIG.US,D,20060901,000000,370,395,370,395,549.6,0
+AGIG.US,D,20060905,000000,400,438.75,388.75,401.25,875.2,0
+AGIG.US,D,20060906,000000,396.25,407.5,367.5,376.25,1197.6,0
+AGIG.US,D,20060907,000000,367.5,370,358.75,358.75,67.2,0
+AGIG.US,D,20060908,000000,358.75,358.75,321.25,335,340,0
+AGIG.US,D,20060911,000000,343.75,343.75,315,333.75,113.6,0
+AGIG.US,D,20060912,000000,335,337.5,310,333.75,480,0
+AGIG.US,D,20060913,000000,333.75,333.75,327.5,333.75,68.8,0
+AGIG.US,D,20060914,000000,333.75,333.75,327.5,327.5,89.6,0
+AGIG.US,D,20060915,000000,327.5,330,296.25,330,363.2,0
+AGIG.US,D,20060918,000000,327.5,327.5,321.25,327.5,235.2,0
+AGIG.US,D,20060919,000000,323.75,327.5,308.75,327.5,186.4,0
+AGIG.US,D,20060920,000000,316.25,321.25,298.75,298.75,154.4,0
+AGIG.US,D,20060921,000000,298.75,298.75,286.25,296.25,98.4,0
+AGIG.US,D,20060922,000000,296.25,315,296.25,308.75,83.2,0
+AGIG.US,D,20060925,000000,308.75,308.75,281.25,281.25,252,0
+AGIG.US,D,20060926,000000,282.5,287.5,276.25,277.5,140,0
+AGIG.US,D,20060927,000000,276.25,282.5,271.25,282.5,68,0
+AGIG.US,D,20060928,000000,283.75,290,283.75,290,296.8,0
+AGIG.US,D,20060929,000000,278.75,296.25,277.5,296.25,212.8,0
+AGIG.US,D,20061002,000000,290,290,281.25,281.25,36,0
+AGIG.US,D,20061003,000000,283.75,283.75,283.75,283.75,32,0
+AGIG.US,D,20061004,000000,288.75,296.25,286.25,288.75,188,0
+AGIG.US,D,20061005,000000,290,296.25,290,293.75,119.2,0
+AGIG.US,D,20061006,000000,296.25,383.75,296.25,371.25,1330.4,0
+AGIG.US,D,20061009,000000,395,410,382.5,403.75,1137.6,0
+AGIG.US,D,20061010,000000,413.75,426.25,403.75,403.75,574.4,0
+AGIG.US,D,20061011,000000,397.5,445,397.5,431.25,880.8,0
+AGIG.US,D,20061012,000000,438.75,457.5,432.5,445,1627.2,0
+AGIG.US,D,20061013,000000,451.25,457.5,426.25,445,142.4,0
+AGIG.US,D,20061016,000000,433.75,451.25,395,415,294.4,0
+AGIG.US,D,20061017,000000,415,420,401.25,401.25,370.4,0
+AGIG.US,D,20061018,000000,407.5,426.25,407.5,420,541.6,0
+AGIG.US,D,20061019,000000,413.75,426.25,402.5,420,461.6,0
+AGIG.US,D,20061020,000000,420,451.25,420,451.25,485.6,0
+AGIG.US,D,20061023,000000,463.75,470,420,463.75,834.4,0
+AGIG.US,D,20061024,000000,468.75,468.75,451.25,457.5,501.6,0
+AGIG.US,D,20061025,000000,457.5,457.5,451.25,457.5,24,0
+AGIG.US,D,20061026,000000,451.25,462.5,432.5,443.75,1124,0
+AGIG.US,D,20061027,000000,445,445,432.5,438.75,560,0
+AGIG.US,D,20061030,000000,438.75,556.25,438.75,468.75,2072,0
+AGIG.US,D,20061031,000000,476.25,487.5,463.75,470,2116.8,0
+AGIG.US,D,20061101,000000,476.25,493.75,463.75,492.5,669.6,0
+AGIG.US,D,20061102,000000,487.5,525,476.25,525,1025.6,0
+AGIG.US,D,20061103,000000,531.25,556.25,531.25,553.75,737.6,0
+AGIG.US,D,20061106,000000,556.25,556.25,506.25,518.75,442.4,0
+AGIG.US,D,20061107,000000,525,543.75,502.5,512.5,319.2,0
+AGIG.US,D,20061108,000000,506.25,511.25,481.25,493.75,745.6,0
+AGIG.US,D,20061109,000000,506.25,506.25,481.25,487.5,900,0
+AGIG.US,D,20061110,000000,487.5,583.75,487.5,580,1401.6,0
+AGIG.US,D,20061113,000000,586.25,611.25,543.75,592.5,1195.2,0
+AGIG.US,D,20061114,000000,598.75,621.25,586.25,605,1021.6,0
+AGIG.US,D,20061115,000000,598.75,598.75,581.25,591.25,1508.8,0
+AGIG.US,D,20061116,000000,592.5,676.25,592.5,637.5,1713.6,0
+AGIG.US,D,20061117,000000,630,667.5,628.75,666.25,387.2,0
+AGIG.US,D,20061120,000000,666.25,695,666.25,675,538.4,0
+AGIG.US,D,20061121,000000,691.25,691.25,678.75,688.75,565.6,0
+AGIG.US,D,20061122,000000,693.75,707.5,667.5,703.75,493.6,0
+AGIG.US,D,20061124,000000,716.25,726.25,712.5,712.5,215.2,0
+AGIG.US,D,20061127,000000,722.5,725,680,687.5,480.8,0
+AGIG.US,D,20061128,000000,680,715,680,700,97.6,0
+AGIG.US,D,20061129,000000,707.5,727.5,703.75,716.25,286.4,0
+AGIG.US,D,20061130,000000,717.5,727.5,716.25,722.5,99.2,0
+AGIG.US,D,20061201,000000,728.75,785,716.25,778.75,593.6,0
+AGIG.US,D,20061204,000000,788.75,890,766.25,883.75,1394.4,0
+AGIG.US,D,20061205,000000,878.75,926.25,871.25,883.75,1523.2,0
+AGIG.US,D,20061206,000000,897.5,897.5,815,832.5,1036.8,0
+AGIG.US,D,20061207,000000,840,856.25,823.75,845,299.2,0
+AGIG.US,D,20061208,000000,843.75,843.75,796.25,827.5,342.4,0
+AGIG.US,D,20061211,000000,822.5,822.5,780,795,3796.8,0
+AGIG.US,D,20061212,000000,801.25,840,791.25,825,780,0
+AGIG.US,D,20061213,000000,808.75,815,802.5,802.5,251.2,0
+AGIG.US,D,20061214,000000,803.75,833.75,790,828.75,244.8,0
+AGIG.US,D,20061215,000000,827.5,901.25,827.5,901.25,555.2,0
+AGIG.US,D,20061218,000000,907.5,988.75,907.5,951.25,1088.8,0
+AGIG.US,D,20061219,000000,966.25,995,957.5,982.5,820.8,0
+AGIG.US,D,20061220,000000,992.5,995,896.25,938.75,708,0
+AGIG.US,D,20061221,000000,951.25,957.5,941.25,945,279.2,0
+AGIG.US,D,20061222,000000,945,945,891.25,902.5,913.6,0
+AGIG.US,D,20061226,000000,913.75,937.5,886.25,897.5,452.8,0
+AGIG.US,D,20061227,000000,883.75,901.25,872.5,885,393.6,0
+AGIG.US,D,20061228,000000,888.75,926.25,882.5,922.5,584,0
+AGIG.US,D,20061229,000000,913.75,917.5,907.5,908.75,65.6,0
+AGIG.US,D,20070103,000000,907.5,907.5,630,680,3008,0
+AGIG.US,D,20070104,000000,663.75,663.75,586.25,617.5,2429.6,0
+AGIG.US,D,20070105,000000,623.75,641.25,607.5,611.25,1114.4,0
+AGIG.US,D,20070108,000000,652.5,652.5,598.75,611.25,349.6,0
+AGIG.US,D,20070109,000000,581.25,597.5,570,572.5,624,0
+AGIG.US,D,20070110,000000,581.25,581.25,543.75,552.5,434.4,0
+AGIG.US,D,20070111,000000,562.5,622.5,562.5,592.5,550.4,0
+AGIG.US,D,20070112,000000,592.5,596.25,562.5,568.75,568.8,0
+AGIG.US,D,20070116,000000,575,617.5,562.5,613.75,3316,0
+AGIG.US,D,20070117,000000,605,630,596.25,611.25,640,0
+AGIG.US,D,20070118,000000,617.5,617.5,593.75,603.75,264.8,0
+AGIG.US,D,20070119,000000,602.5,625,602.5,617.5,545.6,0
+AGIG.US,D,20070122,000000,630,630,582.5,586.25,671.2,0
+AGIG.US,D,20070123,000000,597.5,597.5,587.5,597.5,56.8,0
+AGIG.US,D,20070124,000000,592.5,611.25,587.5,603.75,207.2,0
+AGIG.US,D,20070125,000000,603.75,603.75,595,603.75,26.4,0
+AGIG.US,D,20070126,000000,613.75,613.75,595,605,156,0
+AGIG.US,D,20070129,000000,596.25,612.5,582.5,592.5,276,0
+AGIG.US,D,20070130,000000,581.25,597.5,581.25,592.5,398.4,0
+AGIG.US,D,20070131,000000,592.5,597.5,556.25,586.25,332,0
+AGIG.US,D,20070201,000000,592.5,593.75,582.5,583.75,178.4,0
+AGIG.US,D,20070202,000000,577.5,581.25,552.5,581.25,328.8,0
+AGIG.US,D,20070205,000000,583.75,583.75,517.5,550,352.8,0
+AGIG.US,D,20070206,000000,551.25,558.75,531.25,543.75,228,0
+AGIG.US,D,20070207,000000,556.25,556.25,512.5,548.75,763.2,0
+AGIG.US,D,20070208,000000,550,555,548.75,555,45.6,0
+AGIG.US,D,20070209,000000,565,567.5,531.25,541.25,380.8,0
+AGIG.US,D,20070212,000000,540,540,508.75,515,240,0
+AGIG.US,D,20070213,000000,526.25,526.25,493.75,505,308.9,0
+AGIG.US,D,20070214,000000,498.75,581.25,498.75,540,908.8,0
+AGIG.US,D,20070215,000000,552.5,552.5,545,545,240,0
+AGIG.US,D,20070216,000000,531.25,550,518.75,543.75,232,0
+AGIG.US,D,20070220,000000,553.75,556.25,500,537.5,150.4,0
+AGIG.US,D,20070221,000000,531.25,531.25,492.5,493.75,1233.6,0
+AGIG.US,D,20070222,000000,501.25,501.25,468.75,481.25,391.2,0
+AGIG.US,D,20070223,000000,478.75,487.5,410,473.75,445.6,0
+AGIG.US,D,20070226,000000,483.75,493.75,428.75,431.25,490.4,0
+AGIG.US,D,20070227,000000,438.75,463.75,413.75,420,584,0
+AGIG.US,D,20070228,000000,413.75,432.5,398.75,432.5,583.2,0
+AGIG.US,D,20070301,000000,413.75,457.5,407.5,428.75,996.8,0
+AGIG.US,D,20070302,000000,430,430,411.25,413.75,256,0
+AGIG.US,D,20070305,000000,410,432.5,407.5,416.25,1250.4,0
+AGIG.US,D,20070306,000000,415,455,415,423.75,1372,0
+AGIG.US,D,20070307,000000,436.25,615,436.25,592.5,3097.6,0
+AGIG.US,D,20070308,000000,617.5,691.25,605,657.5,2322.4,0
+AGIG.US,D,20070309,000000,661.25,661.25,642.5,655,881.6,0
+AGIG.US,D,20070312,000000,673.75,673.75,642.5,650,306.4,0
+AGIG.US,D,20070313,000000,648.75,648.75,622.5,623.75,443.2,0
+AGIG.US,D,20070314,000000,611.25,691.25,601.25,683.75,1023.2,0
+AGIG.US,D,20070315,000000,685,741.25,680,691.25,1131.2,0
+AGIG.US,D,20070316,000000,697.5,726.25,697.5,707.5,725.6,0
+AGIG.US,D,20070319,000000,707.5,722.5,682.5,703.75,550.4,0
+AGIG.US,D,20070320,000000,703.75,715,697.5,715,543.2,0
+AGIG.US,D,20070321,000000,715,720,703.75,711.25,290.4,0
+AGIG.US,D,20070322,000000,715,816.25,703.75,800,1557.6,0
+AGIG.US,D,20070323,000000,796.25,852.5,753.75,815,1520.8,0
+AGIG.US,D,20070326,000000,842.5,842.5,742.5,795,620,0
+AGIG.US,D,20070327,000000,818.75,821.25,753.75,766.25,704,0
+AGIG.US,D,20070328,000000,778.75,796.25,747.5,758.75,585.6,0
+AGIG.US,D,20070329,000000,748.75,772.5,737.5,748.75,260.8,0
+AGIG.US,D,20070330,000000,741.25,741.25,685,712.5,1016.8,0
+AGIG.US,D,20070402,000000,692.5,716.25,690,710,476,0
+AGIG.US,D,20070403,000000,711.25,728.75,698.75,722.5,103.2,0
+AGIG.US,D,20070404,000000,727.5,727.5,686.25,702.5,162.4,0
+AGIG.US,D,20070405,000000,692.5,703.75,648.75,671.25,623.2,0
+AGIG.US,D,20070409,000000,630,680,630,651.25,613.6,0
+AGIG.US,D,20070410,000000,638.75,671.25,621.25,621.25,527.2,0
+AGIG.US,D,20070411,000000,648.75,648.75,623.75,637.5,958.4,0
+AGIG.US,D,20070412,000000,638.75,651.25,598.75,617.5,836.8,0
+AGIG.US,D,20070413,000000,621.25,630,620,623.75,677.6,0
+AGIG.US,D,20070416,000000,623.75,635,615,617.5,540,0
+AGIG.US,D,20070417,000000,626.25,667.5,622.5,667.5,1528.8,0
+AGIG.US,D,20070418,000000,666.25,667.5,648.75,653.75,340,0
+AGIG.US,D,20070419,000000,658.75,661.25,642.5,646.25,260.8,0
+AGIG.US,D,20070420,000000,645,667.5,643.75,662.5,257.6,0
+AGIG.US,D,20070423,000000,658.75,680,658.75,663.75,335.2,0
+AGIG.US,D,20070424,000000,662.5,667.5,648.75,648.75,229.6,0
+AGIG.US,D,20070425,000000,647.5,655,642.5,648.75,465.6,0
+AGIG.US,D,20070426,000000,655,655,646.25,650,110.4,0
+AGIG.US,D,20070427,000000,642.5,648.75,605,643.75,196.8,0
+AGIG.US,D,20070430,000000,665,665,648.75,648.75,270.2,0
+AGIG.US,D,20070501,000000,648.75,655,620,640,160,0
+AGIG.US,D,20070502,000000,640,650,637.5,637.5,226.4,0
+AGIG.US,D,20070503,000000,637.5,637.5,613.75,615,292.8,0
+AGIG.US,D,20070504,000000,617.5,620,605,612.5,202.4,0
+AGIG.US,D,20070507,000000,617.5,635,612.5,612.5,411.2,0
+AGIG.US,D,20070508,000000,621.25,621.25,615,615,303.2,0
+AGIG.US,D,20070509,000000,617.5,617.5,605,608.75,176,0
+AGIG.US,D,20070510,000000,606.25,718.75,582.5,716.25,1620.8,0
+AGIG.US,D,20070511,000000,673.75,758.75,655,667.5,639.2,0
+AGIG.US,D,20070514,000000,680,680,661.25,667.5,154.4,0
+AGIG.US,D,20070515,000000,677.5,686.25,655,680,198.4,0
+AGIG.US,D,20070516,000000,676.25,687.5,671.25,678.75,87.2,0
+AGIG.US,D,20070517,000000,667.5,680,665,667.5,163.2,0
+AGIG.US,D,20070518,000000,658.75,706.25,623.75,697.5,291.2,0
+AGIG.US,D,20070521,000000,707.5,707.5,667.5,673.75,197.6,0
+AGIG.US,D,20070522,000000,636.25,667.5,626.25,651.25,150.4,0
+AGIG.US,D,20070523,000000,648.75,680,603.75,661.25,679.2,0
+AGIG.US,D,20070524,000000,677.5,677.5,630,648.75,187.2,0
+AGIG.US,D,20070525,000000,648.75,680,648.75,666.25,60.8,0
+AGIG.US,D,20070529,000000,667.5,680,630,655,264,0
+AGIG.US,D,20070530,000000,655,666.25,631.25,648.75,205.6,0
+AGIG.US,D,20070531,000000,673.75,673.75,630,630,307.2,0
+AGIG.US,D,20070601,000000,642.5,658.75,617.5,658.75,144.8,0
+AGIG.US,D,20070604,000000,647.5,672.5,646.25,661.25,330.4,0
+AGIG.US,D,20070605,000000,665,667.5,643.75,667.5,226.4,0
+AGIG.US,D,20070606,000000,656.25,673.75,656.25,667.5,172,0
+AGIG.US,D,20070607,000000,665,666.25,655,656.25,329.6,0
+AGIG.US,D,20070608,000000,658.75,663.75,650,663.75,145.6,0
+AGIG.US,D,20070611,000000,661.25,667.5,657.5,667.5,86.4,0
+AGIG.US,D,20070612,000000,660,670,660,668.75,89.6,0
+AGIG.US,D,20070613,000000,667.5,667.5,656.25,658.75,190.4,0
+AGIG.US,D,20070614,000000,658.75,660,648.75,656.25,135.2,0
+AGIG.US,D,20070615,000000,651.25,651.25,643.75,645,80,0
+AGIG.US,D,20070618,000000,647.5,647.5,642.5,645,152,0
+AGIG.US,D,20070619,000000,630,643.75,592.5,636.25,162.4,0
+AGIG.US,D,20070620,000000,630,635,612.5,627.5,114.4,0
+AGIG.US,D,20070621,000000,623.75,680,605,648.75,378.4,0
+AGIG.US,D,20070622,000000,617.5,667.5,617.5,667.5,153.6,0
+AGIG.US,D,20070625,000000,666.25,666.25,648.75,661.25,86.4,0
+AGIG.US,D,20070626,000000,655,655,620,646.25,128,0
+AGIG.US,D,20070627,000000,623.75,655,623.75,647.5,128,0
+AGIG.US,D,20070628,000000,648.75,667.5,647.5,661.25,103.2,0
+AGIG.US,D,20070629,000000,667.5,703.75,623.75,667.5,256,0
+AGIG.US,D,20070702,000000,686.25,741.25,667.5,732.5,532.8,0
+AGIG.US,D,20070703,000000,728.75,728.75,707.5,726.25,125.6,0
+AGIG.US,D,20070705,000000,716.25,741.25,710,718.75,97,0
+AGIG.US,D,20070706,000000,741.25,741.25,712.5,727.5,44,0
+AGIG.US,D,20070709,000000,728.75,728.75,705,716.25,189.8,0
+AGIG.US,D,20070710,000000,725,727.5,686.25,708.75,288.3,0
+AGIG.US,D,20070711,000000,691.25,725,691.25,725,135.4,0
+AGIG.US,D,20070712,000000,741.25,741.25,707.5,741.25,325,0
+AGIG.US,D,20070713,000000,735,735,716.25,726.25,99.4,0
+AGIG.US,D,20070716,000000,712.5,741.25,690,741.25,171.9,0
+AGIG.US,D,20070717,000000,746.25,746.25,712.5,713.75,232.2,0
+AGIG.US,D,20070718,000000,697.5,753.75,690,736.25,276.8,0
+AGIG.US,D,20070719,000000,728.75,747.5,700,703.75,295.2,0
+AGIG.US,D,20070720,000000,737.5,737.5,688.75,716.25,153.6,0
+AGIG.US,D,20070723,000000,716.25,716.25,668.75,668.75,957.3,0
+AGIG.US,D,20070724,000000,650,658.75,593.75,656.25,360.5,0
+AGIG.US,D,20070725,000000,656.25,656.25,608.75,615,321.3,0
+AGIG.US,D,20070726,000000,605,606.25,496.25,548.75,411.6,0
+AGIG.US,D,20070727,000000,542.5,545,512.5,530,175.2,0
+AGIG.US,D,20070730,000000,525,551.25,525,550,215.4,0
+AGIG.US,D,20070731,000000,516.25,541.25,516.25,536.25,62.7,0
+AGIG.US,D,20070801,000000,535,565,532.5,552.5,187.1,0
+AGIG.US,D,20070802,000000,567.5,570,510,531.25,94.4,0
+AGIG.US,D,20070803,000000,523.75,523.75,490,490,339.7,0
+AGIG.US,D,20070806,000000,472.5,472.5,401.25,460,564.9,0
+AGIG.US,D,20070807,000000,453.75,453.75,438.75,440,443.3,0
+AGIG.US,D,20070808,000000,483.75,493.75,432.5,476.25,515.5,0
+AGIG.US,D,20070809,000000,475,475,432.5,437.5,218,0
+AGIG.US,D,20070810,000000,447.5,450,408.75,443.75,362.5,0
+AGIG.US,D,20070813,000000,440,446.25,413.75,413.75,486.4,0
+AGIG.US,D,20070814,000000,408.75,408.75,296.25,356.25,856,0
+AGIG.US,D,20070815,000000,435,435,308.75,336.25,743,0
+AGIG.US,D,20070816,000000,340,353.75,283.75,330,793.8,0
+AGIG.US,D,20070817,000000,352.5,432.5,333.75,340,467.5,0
+AGIG.US,D,20070820,000000,341.25,388.75,310,340,587.7,0
+AGIG.US,D,20070821,000000,330,432.5,327.5,406.25,406.2,0
+AGIG.US,D,20070822,000000,397.5,463.75,397.5,457.5,619.2,0
+AGIG.US,D,20070823,000000,457.5,585,447.5,543.75,837.5,0
+AGIG.US,D,20070824,000000,556.25,556.25,520,541.25,594.5,0
+AGIG.US,D,20070827,000000,546.25,556.25,523.75,533.75,405.1,0
+AGIG.US,D,20070828,000000,526.25,526.25,438.75,480,251.1,0
+AGIG.US,D,20070829,000000,481.25,481.25,476.25,480,16.3,0
+AGIG.US,D,20070830,000000,480,480,457.5,476.25,28.1,0
+AGIG.US,D,20070831,000000,481.25,481.25,440,450,124.2,0
+AGIG.US,D,20070904,000000,438.75,452.5,438.75,447.5,68.1,0
+AGIG.US,D,20070905,000000,438.75,472.5,413.75,417.5,186.4,0
+AGIG.US,D,20070906,000000,417.5,432.5,417.5,417.5,72.8,0
+AGIG.US,D,20070907,000000,410,496.25,410,462.5,152.9,0
+AGIG.US,D,20070910,000000,470,473.75,442.5,455,131.3,0
+AGIG.US,D,20070911,000000,465,478.75,432.5,450,129.6,0
+AGIG.US,D,20070912,000000,457.5,478.75,457.5,478.75,98.4,0
+AGIG.US,D,20070913,000000,486.25,486.25,478.75,481.25,107.6,0
+AGIG.US,D,20070914,000000,485,485,458.75,465,103.6,0
+AGIG.US,D,20070917,000000,468.75,506.25,462.5,505,225.2,0
+AGIG.US,D,20070918,000000,506.25,528.75,496.25,507.5,397.5,0
+AGIG.US,D,20070919,000000,518.75,528.75,512.5,528.75,211.8,0
+AGIG.US,D,20070920,000000,543.75,566.25,520,556.25,807.6,0
+AGIG.US,D,20070921,000000,556.25,561.25,523.75,537.5,297.1,0
+AGIG.US,D,20070924,000000,555,562.5,498.75,562.5,188.8,0
+AGIG.US,D,20070925,000000,556.25,556.25,527.5,543.75,194.9,0
+AGIG.US,D,20070926,000000,543.75,543.75,506.25,535,138.1,0
+AGIG.US,D,20070927,000000,556.25,556.25,513.75,520,105.8,0
+AGIG.US,D,20070928,000000,537.5,537.5,537.5,537.5,30.4,0
+AGIG.US,D,20071001,000000,543.75,548.75,533.75,546.25,200.8,0
+AGIG.US,D,20071002,000000,543.75,543.75,520,535,264.4,0
+AGIG.US,D,20071003,000000,535,537.5,533.75,535,51.2,0
+AGIG.US,D,20071004,000000,541.25,541.25,532.5,533.75,45.6,0
+AGIG.US,D,20071005,000000,530,543.75,521.25,528.75,58,0
+AGIG.US,D,20071008,000000,537.5,537.5,526.25,526.25,157.2,0
+AGIG.US,D,20071009,000000,521.25,525,510,522.5,136.8,0
+AGIG.US,D,20071010,000000,537.5,537.5,488.75,488.75,331,0
+AGIG.US,D,20071011,000000,495,497.5,470,497.5,136.9,0
+AGIG.US,D,20071012,000000,498.75,536.25,470,497.5,68.8,0
+AGIG.US,D,20071015,000000,531.25,531.25,481.25,487.5,156.2,0
+AGIG.US,D,20071016,000000,488.75,493.75,471.25,493.75,59.6,0
+AGIG.US,D,20071017,000000,470,505,432.5,455,237.7,0
+AGIG.US,D,20071018,000000,455,462.5,451.25,452.5,35.6,0
+AGIG.US,D,20071019,000000,447.5,447.5,420,421.25,447.2,0
+AGIG.US,D,20071022,000000,412.5,417.5,401.25,417.5,310.8,0
+AGIG.US,D,20071023,000000,466.25,466.25,425,445,268,0
+AGIG.US,D,20071024,000000,457.5,467.5,456.25,457.5,110.6,0
+AGIG.US,D,20071025,000000,461.25,465,433.75,447.5,369.8,0
+AGIG.US,D,20071026,000000,446.25,476.25,445,476.25,162.4,0
+AGIG.US,D,20071029,000000,477.5,480,446.25,451.25,73.6,0
+AGIG.US,D,20071030,000000,451.25,455,415,433.75,257.7,0
+AGIG.US,D,20071031,000000,432.5,436.25,416.25,425,160,0
+AGIG.US,D,20071101,000000,421.25,421.25,387.5,387.5,142.4,0
+AGIG.US,D,20071102,000000,390,397.5,387.5,391.25,299.4,0
+AGIG.US,D,20071105,000000,385,456.25,383.75,401.25,79.2,0
+AGIG.US,D,20071106,000000,398.75,457.5,383.75,420,148,0
+AGIG.US,D,20071107,000000,405,421.25,402.5,402.5,49.6,0
+AGIG.US,D,20071108,000000,410,410,402.5,402.5,126.7,0
+AGIG.US,D,20071109,000000,407.5,415,402.5,415,118.4,0
+AGIG.US,D,20071112,000000,402.5,411.25,402.5,407.5,28,0
+AGIG.US,D,20071113,000000,405,405,403.75,405,34.4,0
+AGIG.US,D,20071114,000000,440,447.5,432.5,436.25,253.4,0
+AGIG.US,D,20071115,000000,435,435,421.25,422.5,73,0
+AGIG.US,D,20071116,000000,431.25,432.5,413.75,417.5,136,0
+AGIG.US,D,20071119,000000,415,415,383.75,391.25,259.9,0
+AGIG.US,D,20071120,000000,413.75,420,393.75,403.75,196.4,0
+AGIG.US,D,20071121,000000,396.25,432.5,396.25,420,73.1,0
+AGIG.US,D,20071123,000000,402.5,425,401.25,412.5,36.8,0
+AGIG.US,D,20071126,000000,430,431.25,360,388.75,350,0
+AGIG.US,D,20071127,000000,380,401.25,378.75,382.5,335.8,0
+AGIG.US,D,20071128,000000,383.75,398.75,341.25,380,123.5,0
+AGIG.US,D,20071129,000000,381.25,391.25,373.75,381.25,127,0
+AGIG.US,D,20071130,000000,376.25,382.5,370,371.25,127.6,0
+AGIG.US,D,20071203,000000,371.25,376.25,355,356.25,160.9,0
+AGIG.US,D,20071204,000000,356.25,361.25,311.25,333.75,536,0
+AGIG.US,D,20071205,000000,340,360,327.5,342.5,296.2,0
+AGIG.US,D,20071206,000000,342.5,358.75,333.75,337.5,206.3,0
+AGIG.US,D,20071207,000000,352.5,390,352.5,387.5,369.2,0
+AGIG.US,D,20071210,000000,413.75,415,376.25,397.5,247.9,0
+AGIG.US,D,20071211,000000,405,417.5,401.25,406.25,365.5,0
+AGIG.US,D,20071212,000000,416.25,418.75,407.5,407.5,80,0
+AGIG.US,D,20071213,000000,403.75,403.75,388.75,395,105.3,0
+AGIG.US,D,20071214,000000,400,407.5,400,400,81.8,0
+AGIG.US,D,20071217,000000,395,395,382.5,388.75,168,0
+AGIG.US,D,20071218,000000,398.75,398.75,303.75,370,420.2,0
+AGIG.US,D,20071219,000000,367.5,373.75,358.75,373.75,309.2,0
+AGIG.US,D,20071220,000000,380,396.25,370,370,217.2,0
+AGIG.US,D,20071221,000000,373.75,382.5,357.5,370,141.1,0
+AGIG.US,D,20071224,000000,366.25,366.25,342.5,352.5,102.4,0
+AGIG.US,D,20071226,000000,358.75,370,346.25,346.25,381.4,0
+AGIG.US,D,20071227,000000,346.25,348.75,333.75,348.75,240.8,0
+AGIG.US,D,20071228,000000,353.75,370,346.25,358.75,143.7,0
+AGIG.US,D,20071231,000000,361.25,376.25,343.75,376.25,717.8,0
+AGIG.US,D,20080102,000000,372.5,378.75,371.25,371.25,90,0
+AGIG.US,D,20080103,000000,378.75,378.75,370,371.25,93.6,0
+AGIG.US,D,20080104,000000,373.75,373.75,352.5,352.5,156,0
+AGIG.US,D,20080107,000000,352.5,352.5,326.25,341.25,154.7,0
+AGIG.US,D,20080108,000000,343.75,371.25,311.25,371.25,132.8,0
+AGIG.US,D,20080109,000000,398.75,411.25,375,381.25,180.6,0
+AGIG.US,D,20080110,000000,388.75,406.25,380,397.5,412.8,0
+AGIG.US,D,20080111,000000,396.25,396.25,393.75,396.25,108,0
+AGIG.US,D,20080114,000000,391.25,402.5,391.25,398.75,88,0
+AGIG.US,D,20080115,000000,402.5,442.5,402.5,438.75,89.9,0
+AGIG.US,D,20080116,000000,456.25,492.5,445,485,440.6,0
+AGIG.US,D,20080117,000000,485,500,433.75,477.5,568.6,0
+AGIG.US,D,20080118,000000,491.25,493.75,476.25,490,155.6,0
+AGIG.US,D,20080122,000000,481.25,493.75,463.75,492.5,168,0
+AGIG.US,D,20080123,000000,492.5,493.75,463.75,493.75,400.6,0
+AGIG.US,D,20080124,000000,480,523.75,480,493.75,313.2,0
+AGIG.US,D,20080125,000000,471.25,525,471.25,518.75,190.8,0
+AGIG.US,D,20080128,000000,525,525,500,511.25,660.7,0
+AGIG.US,D,20080129,000000,498.75,517.5,487.5,496.25,564.1,0
+AGIG.US,D,20080130,000000,516.25,525,491.25,498.75,500.8,0
+AGIG.US,D,20080131,000000,502.5,506.25,480,483.75,249.4,0
+AGIG.US,D,20080201,000000,487.5,516.25,487.5,493.75,172,0
+AGIG.US,D,20080204,000000,493.75,493.75,472.5,487.5,113.7,0
+AGIG.US,D,20080205,000000,491.25,492.5,481.25,483.75,16,0
+AGIG.US,D,20080206,000000,482.5,482.5,465,473.75,257.6,0
+AGIG.US,D,20080207,000000,461.25,472.5,442.5,470,128.6,0
+AGIG.US,D,20080208,000000,453.75,482.5,451.25,475,52.1,0
+AGIG.US,D,20080211,000000,476.25,481.25,460,461.25,43.2,0
+AGIG.US,D,20080212,000000,448.75,475,446.25,447.5,144.4,0
+AGIG.US,D,20080213,000000,451.25,478.75,445,478.75,123.5,0
+AGIG.US,D,20080214,000000,472.5,493.75,471.25,493.75,771.1,0
+AGIG.US,D,20080215,000000,493.75,493.75,482.5,492.5,180.4,0
+AGIG.US,D,20080219,000000,493.75,493.75,468.75,482.5,282.6,0
+AGIG.US,D,20080220,000000,487.5,501.25,487.5,495,488,0
+AGIG.US,D,20080221,000000,495,498.75,455,487.5,459.5,0
+AGIG.US,D,20080222,000000,497.5,497.5,473.75,486.25,114,0
+AGIG.US,D,20080225,000000,485,492.5,478.75,481.25,67.2,0
+AGIG.US,D,20080226,000000,485,487.5,482.5,487.5,197,0
+AGIG.US,D,20080227,000000,471.25,500,471.25,487.5,218.4,0
+AGIG.US,D,20080228,000000,471.25,525,470,523.75,453.8,0
+AGIG.US,D,20080229,000000,537.5,543.75,515,527.5,498,0
+AGIG.US,D,20080303,000000,531.25,531.25,460,460,225.7,0
+AGIG.US,D,20080304,000000,446.25,483.75,443.75,463.75,156.8,0
+AGIG.US,D,20080305,000000,472.5,490,472.5,476.25,157.6,0
+AGIG.US,D,20080306,000000,466.25,470,455,458.75,103.3,0
+AGIG.US,D,20080307,000000,450,472.5,437.5,468.75,263.7,0
+AGIG.US,D,20080310,000000,463.75,473.75,462.5,470,156.8,0
+AGIG.US,D,20080311,000000,470,481.25,466.25,477.5,197.6,0
+AGIG.US,D,20080312,000000,488.75,493.75,483.75,485,186.3,0
+AGIG.US,D,20080313,000000,483.75,497.5,465,495,391,0
+AGIG.US,D,20080314,000000,512.5,515,493.75,512.5,212.4,0
+AGIG.US,D,20080317,000000,518.75,518.75,493.75,493.75,319.2,0
+AGIG.US,D,20080318,000000,437.5,490,437.5,466.25,388.5,0
+AGIG.US,D,20080319,000000,463.75,478.75,463.75,477.5,291.1,0
+AGIG.US,D,20080320,000000,470,478.75,456.25,470,203.4,0
+AGIG.US,D,20080324,000000,462.5,475,456.25,472.5,319.3,0
+AGIG.US,D,20080325,000000,463.75,463.75,457.5,462.5,100.8,0
+AGIG.US,D,20080326,000000,457.5,478.75,457.5,478.75,114.4,0
+AGIG.US,D,20080327,000000,493.75,503.75,490,503.75,372.7,0
+AGIG.US,D,20080328,000000,518.75,525,491.25,525,458.8,0
+AGIG.US,D,20080331,000000,543.75,543.75,510,513.75,399,0
+AGIG.US,D,20080401,000000,525,525,507.5,521.25,307.6,0
+AGIG.US,D,20080402,000000,511.25,512.5,432.5,496.25,118.6,0
+AGIG.US,D,20080403,000000,502.5,515,481.25,506.25,93.1,0
+AGIG.US,D,20080404,000000,518.75,531.25,517.5,531.25,346.6,0
+AGIG.US,D,20080407,000000,531.25,598.75,531.25,598.75,1370.2,0
+AGIG.US,D,20080408,000000,617.5,630,592.5,613.75,880,0
+AGIG.US,D,20080409,000000,616.25,616.25,588.75,605,546.2,0
+AGIG.US,D,20080410,000000,623.75,623.75,560,597.5,267.2,0
+AGIG.US,D,20080411,000000,571.25,585,552.5,565,274.5,0
+AGIG.US,D,20080414,000000,552.5,563.75,536.25,537.5,154.3,0
+AGIG.US,D,20080415,000000,532.5,556.25,517.5,542.5,397,0
+AGIG.US,D,20080416,000000,565,621.25,547.5,583.75,413.9,0
+AGIG.US,D,20080417,000000,591.25,592.5,556.25,583.75,402.2,0
+AGIG.US,D,20080418,000000,583.75,591.25,578.75,586.25,523,0
+AGIG.US,D,20080421,000000,592.5,622.5,588.75,607.5,580.1,0
+AGIG.US,D,20080422,000000,605,607.5,592.5,598.75,278.3,0
+AGIG.US,D,20080423,000000,616.25,616.25,601.25,601.25,388,0
+AGIG.US,D,20080424,000000,605,615,598.75,598.75,212.8,0
+AGIG.US,D,20080425,000000,601.25,616.25,593.75,601.25,452,0
+AGIG.US,D,20080428,000000,630,703.75,617.5,690,1817.7,0
+AGIG.US,D,20080429,000000,697.5,712.5,648.75,697.5,843,0
+AGIG.US,D,20080430,000000,680,711.25,680,691.25,503.9,0
+AGIG.US,D,20080501,000000,693.75,716.25,688.75,716.25,544.1,0
+AGIG.US,D,20080502,000000,716.25,735,690,735,604,0
+AGIG.US,D,20080505,000000,741.25,751.25,725,743.75,582.8,0
+AGIG.US,D,20080506,000000,743.75,772.5,731.25,747.5,861,0
+AGIG.US,D,20080507,000000,747.5,801.25,728.75,776.25,743.4,0
+AGIG.US,D,20080508,000000,727.5,791.25,727.5,780,735.2,0
+AGIG.US,D,20080509,000000,783.75,800,772.5,778.75,255.9,0
+AGIG.US,D,20080512,000000,772.5,787.5,768.75,775,220.9,0
+AGIG.US,D,20080513,000000,773.75,801.25,752.5,798.75,441.1,0
+AGIG.US,D,20080514,000000,802.5,912.5,802.5,872.5,1640.9,0
+AGIG.US,D,20080515,000000,871.25,913.75,863.75,892.5,1185.5,0
+AGIG.US,D,20080516,000000,897.5,945,892.5,928.75,1123.8,0
+AGIG.US,D,20080519,000000,943.75,967.5,932.5,945,1373.5,0
+AGIG.US,D,20080520,000000,948.75,980,938.75,970,1237.5,0
+AGIG.US,D,20080521,000000,981.25,988.75,940,975,1084.8,0
+AGIG.US,D,20080522,000000,978.75,990,835,861.25,1871.4,0
+AGIG.US,D,20080523,000000,871.25,875,815,840,1653.9,0
+AGIG.US,D,20080527,000000,843.75,893.75,843.75,865,522.2,0
+AGIG.US,D,20080528,000000,861.25,888.75,831.25,876.25,500.4,0
+AGIG.US,D,20080529,000000,880,885,836.25,877.5,348.5,0
+AGIG.US,D,20080530,000000,875,893.75,825,883.75,427.2,0
+AGIG.US,D,20080602,000000,887.5,907.5,871.25,890,552.5,0
+AGIG.US,D,20080603,000000,893.75,901.25,842.5,867.5,359.8,0
+AGIG.US,D,20080604,000000,858.75,870,857.5,870,237.1,0
+AGIG.US,D,20080605,000000,875,877.5,828.75,873.75,578.2,0
+AGIG.US,D,20080606,000000,870,877.5,858.75,872.5,429.8,0
+AGIG.US,D,20080609,000000,883.75,883.75,838.75,858.75,594.9,0
+AGIG.US,D,20080610,000000,842.5,863.75,831.25,851.25,394.4,0
+AGIG.US,D,20080611,000000,848.75,860,842.5,852.5,359.3,0
+AGIG.US,D,20080612,000000,857.5,976.25,855,966.25,910.8,0
+AGIG.US,D,20080613,000000,962.5,1111.2,930,1050,2144.6,0
+AGIG.US,D,20080616,000000,1055,1127.5,1055,1078.8,1381.7,0
+AGIG.US,D,20080617,000000,1082.5,1092.5,1050,1090,1348.9,0
+AGIG.US,D,20080618,000000,1095,1123.8,1092.5,1112.5,1543.9,0
+AGIG.US,D,20080619,000000,1116.2,1122.5,1057.5,1077.5,812.4,0
+AGIG.US,D,20080620,000000,1085,1123.8,1050,1123.8,1081.7,0
+AGIG.US,D,20080623,000000,1167.5,1173.8,1148.7,1161.2,1527.9,0
+AGIG.US,D,20080624,000000,1170,1178.8,1130,1136.2,1172.5,0
+AGIG.US,D,20080625,000000,1142.5,1161.2,1075,1141.3,972.8,0
+AGIG.US,D,20080626,000000,1135,1297.5,1135,1275,2926.9,0
+AGIG.US,D,20080627,000000,1285,1400,1222.5,1332.5,16813.9,0
+AGIG.US,D,20080630,000000,1327.5,1396.2,1327.5,1386.2,2886.4,0
+AGIG.US,D,20080701,000000,1390,1401.2,1310,1358.8,1888.5,0
+AGIG.US,D,20080702,000000,1368.8,1480,1368.8,1387.5,3159.1,0
+AGIG.US,D,20080703,000000,1393.8,1393.8,1205,1260,2808.6,0
+AGIG.US,D,20080707,000000,1251.2,1276.3,1152.5,1190,2501.9,0
+AGIG.US,D,20080708,000000,1130,1173.8,1060,1133.8,2942,0
+AGIG.US,D,20080709,000000,1116.2,1216.2,1116.2,1147.5,1500.5,0
+AGIG.US,D,20080710,000000,1141.3,1205,1138.7,1183.8,1015,0
+AGIG.US,D,20080711,000000,1197.5,1235,1181.2,1191.2,1336.4,0
+AGIG.US,D,20080714,000000,1200,1236.2,1185,1235,1298.5,0
+AGIG.US,D,20080715,000000,1196.2,1246.2,1180,1180,1181.4,0
+AGIG.US,D,20080716,000000,1186.2,1216.2,1180,1200,672.2,0
+AGIG.US,D,20080717,000000,1202.5,1202.5,1075,1095,1245.8,0
+AGIG.US,D,20080718,000000,1093.8,1133.8,1051.2,1076.2,675.3,0
+AGIG.US,D,20080721,000000,1076.2,1215,1062.5,1195,913.9,0
+AGIG.US,D,20080722,000000,1178.8,1195,1127.5,1133.8,647.9,0
+AGIG.US,D,20080723,000000,1127.5,1193.8,1090,1111.2,669.5,0
+AGIG.US,D,20080724,000000,1111.2,1152.5,990,1040,1424.9,0
+AGIG.US,D,20080725,000000,1032.5,1036.2,967.5,1010,1069,0
+AGIG.US,D,20080728,000000,1011.2,1013.7,920,992.5,1327.6,0
+AGIG.US,D,20080729,000000,991.25,1042.5,967.5,1031.2,737.3,0
+AGIG.US,D,20080730,000000,1023.7,1133.8,1001.2,1116.2,1024.9,0
+AGIG.US,D,20080731,000000,1112.5,1141.3,1063.8,1106.2,538.6,0
+AGIG.US,D,20080801,000000,1098.7,1118.7,1067.5,1110,470.5,0
+AGIG.US,D,20080804,000000,1102.5,1111.2,1032.5,1042.5,1055.8,0
+AGIG.US,D,20080805,000000,1032.5,1050,958.75,970,743.7,0
+AGIG.US,D,20080806,000000,963.75,1053.8,963.75,1045,588.1,0
+AGIG.US,D,20080807,000000,1046.2,1046.2,988.75,1011.2,491.8,0
+AGIG.US,D,20080808,000000,996.2,1038.8,976.25,1016.3,420.5,0
+AGIG.US,D,20080811,000000,1001.2,1011.2,975,1006.2,463.2,0
+AGIG.US,D,20080812,000000,988.75,1073.8,958.75,1040,847.2,0
+AGIG.US,D,20080813,000000,1038.8,1113.8,1007.5,1100,1129.8,0
+AGIG.US,D,20080814,000000,1088.8,1092.5,1010,1031.2,622.3,0
+AGIG.US,D,20080815,000000,1050,1050,961.25,983.75,694.5,0
+AGIG.US,D,20080818,000000,993.75,993.75,931.25,937.5,593.8,0
+AGIG.US,D,20080819,000000,938.75,948.75,888.75,915,883.1,0
+AGIG.US,D,20080820,000000,918.75,995,897.5,986.25,879.3,0
+AGIG.US,D,20080821,000000,993.75,1043.8,993.75,1011.2,652.3,0
+AGIG.US,D,20080822,000000,1008.8,1036.2,973.75,1015,397.6,0
+AGIG.US,D,20080825,000000,1022.5,1022.5,961.25,971.25,671.2,0
+AGIG.US,D,20080826,000000,977.5,992.5,945,960,556.4,0
+AGIG.US,D,20080827,000000,972.5,1005,955,1002.5,415.2,0
+AGIG.US,D,20080828,000000,1016.3,1082.5,1010,1070,1115.5,0
+AGIG.US,D,20080829,000000,1081.2,1081.2,1008.8,1052.5,979,0
+AGIG.US,D,20080902,000000,1031.2,1037.5,948.75,950,859.8,0
+AGIG.US,D,20080903,000000,950,961.25,893.75,912.5,576.6,0
+AGIG.US,D,20080904,000000,910,926.25,743.75,793.75,1995.1,0
+AGIG.US,D,20080905,000000,802.5,856.25,758.75,848.75,1004.8,0
+AGIG.US,D,20080908,000000,857.5,877.5,810,831.25,429.2,0
+AGIG.US,D,20080909,000000,823.75,832.5,768.75,770,432.6,0
+AGIG.US,D,20080910,000000,783.75,820,750,820,497.5,0
+AGIG.US,D,20080911,000000,810,810,748.75,790,468.3,0
+AGIG.US,D,20080912,000000,788.75,812.5,776.25,800,434.5,0
+AGIG.US,D,20080915,000000,758.75,776.25,675,678.75,839.8,0
+AGIG.US,D,20080916,000000,657.5,791.25,650,780,941.1,0
+AGIG.US,D,20080917,000000,771.25,771.25,677.5,681.25,396.8,0
+AGIG.US,D,20080918,000000,803.75,910,651.25,786.25,2025.7,0
+AGIG.US,D,20080919,000000,843.75,886.25,785,886.25,2026.4,0
+AGIG.US,D,20080922,000000,895,902.5,795,820,803.3,0
+AGIG.US,D,20080923,000000,812.5,848.75,766.25,831.25,472.7,0
+AGIG.US,D,20080924,000000,833.75,876.25,772.5,810,789.6,0
+AGIG.US,D,20080925,000000,812.5,863.75,788.75,843.75,353.7,0
+AGIG.US,D,20080926,000000,855,855,800,836.25,913.4,0
+AGIG.US,D,20080929,000000,802.5,807.5,568.75,648.75,852.8,0
+AGIG.US,D,20080930,000000,655,788.75,608.75,781.25,751.9,0
+AGIG.US,D,20081001,000000,767.5,771.25,711.25,742.5,351.4,0
+AGIG.US,D,20081002,000000,731.25,763.75,626.25,637.5,686.6,0
+AGIG.US,D,20081003,000000,642.5,648.75,596.25,600,614.5,0
+AGIG.US,D,20081006,000000,592.5,592.5,512.5,525,873.5,0
+AGIG.US,D,20081007,000000,553.75,642.5,473.75,473.75,721.7,0
+AGIG.US,D,20081008,000000,462.5,521.25,443.75,488.75,896.7,0
+AGIG.US,D,20081009,000000,506.25,525,455,456.25,837.1,0
+AGIG.US,D,20081010,000000,457.5,480,370,465,1310,0
+AGIG.US,D,20081013,000000,477.5,623.75,465,623.75,1089.2,0
+AGIG.US,D,20081014,000000,627.5,627.5,543.75,552.5,627.8,0
+AGIG.US,D,20081015,000000,540,540,485,485,399,0
+AGIG.US,D,20081016,000000,492.5,556.25,470,556.25,491.7,0
+AGIG.US,D,20081017,000000,523.75,585,512.5,515,755,0
+AGIG.US,D,20081020,000000,533.75,538.75,506.25,525,389.6,0
+AGIG.US,D,20081021,000000,510,550,481.25,486.25,294.5,0
+AGIG.US,D,20081022,000000,463.75,507.5,447.5,465,163.9,0
+AGIG.US,D,20081023,000000,475,490,432.5,452.5,293.9,0
+AGIG.US,D,20081024,000000,432.5,455,427.5,442.5,299.8,0
+AGIG.US,D,20081027,000000,435,435,372.5,372.5,300.5,0
+AGIG.US,D,20081028,000000,388.75,426.25,386.25,426.25,671.2,0
+AGIG.US,D,20081029,000000,435,461.25,402.5,430,508.5,0
+AGIG.US,D,20081030,000000,441.25,466.25,423.75,463.75,274.8,0
+AGIG.US,D,20081031,000000,445,492.5,437.5,492.5,447.9,0
+AGIG.US,D,20081103,000000,488.75,495,452.5,480,104.3,0
+AGIG.US,D,20081104,000000,492.5,492.5,462.5,476.25,190.7,0
+AGIG.US,D,20081105,000000,458.75,475,428.75,431.25,199.3,0
+AGIG.US,D,20081106,000000,426.25,426.25,388.75,388.75,606.8,0
+AGIG.US,D,20081107,000000,397.5,420,382.5,395,436,0
+AGIG.US,D,20081110,000000,410,418.75,371.25,385,465.3,0
+AGIG.US,D,20081111,000000,375,401.25,370,370,472.9,0
+AGIG.US,D,20081112,000000,370,398.75,336.25,343.75,1682.5,0
+AGIG.US,D,20081113,000000,358.75,417.5,341.25,417.5,606.4,0
+AGIG.US,D,20081114,000000,407.5,407.5,342.5,345,283,0
+AGIG.US,D,20081117,000000,345,382.5,345,368.75,235.7,0
+AGIG.US,D,20081118,000000,370,370,330,340,423.9,0
+AGIG.US,D,20081119,000000,337.5,346.25,336.25,340,504.3,0
+AGIG.US,D,20081120,000000,331.25,341.25,303.75,305,935.2,0
+AGIG.US,D,20081121,000000,313.75,321.25,296.25,318.75,861.4,0
+AGIG.US,D,20081124,000000,321.25,321.25,308.75,310,944.6,0
+AGIG.US,D,20081125,000000,312.5,321.25,302.5,313.75,514.8,0
+AGIG.US,D,20081126,000000,306.25,321.25,306.25,321.25,375.9,0
+AGIG.US,D,20081128,000000,316.25,358.75,313.75,317.5,119.2,0
+AGIG.US,D,20081201,000000,308.75,320,248.75,253.75,342,0
+AGIG.US,D,20081202,000000,261.25,302.5,260,302.5,259.9,0
+AGIG.US,D,20081203,000000,295,321.25,268.75,320,328.3,0
+AGIG.US,D,20081204,000000,315,321.25,282.5,282.5,345.1,0
+AGIG.US,D,20081205,000000,277.5,342.5,261.25,342.5,284.4,0
+AGIG.US,D,20081208,000000,357.5,397.5,315,395,552.6,0
+AGIG.US,D,20081209,000000,390,432.5,363.75,363.75,337.9,0
+AGIG.US,D,20081210,000000,370,431.25,366.25,368.75,247.5,0
+AGIG.US,D,20081211,000000,371.25,423.75,370,370,221.7,0
+AGIG.US,D,20081212,000000,361.25,393.75,358.75,393.75,274.1,0
+AGIG.US,D,20081215,000000,391.25,403.75,352.5,358.75,333.8,0
+AGIG.US,D,20081216,000000,366.25,437.5,366.25,432.5,646.9,0
+AGIG.US,D,20081217,000000,427.5,475,408.75,445,324.1,0
+AGIG.US,D,20081218,000000,472.5,472.5,393.75,402.5,317,0
+AGIG.US,D,20081219,000000,427.5,462.5,397.5,402.5,814.9,0
+AGIG.US,D,20081222,000000,405,418.75,336.25,390,305.9,0
+AGIG.US,D,20081223,000000,393.75,402.5,376.25,376.25,165.6,0
+AGIG.US,D,20081224,000000,375,377.5,367.5,375,56.5,0
+AGIG.US,D,20081226,000000,377.5,387.5,360,376.25,140.9,0
+AGIG.US,D,20081229,000000,377.5,395,346.25,357.5,264.5,0
+AGIG.US,D,20081230,000000,365,380,361.25,367.5,428.4,0
+AGIG.US,D,20081231,000000,373.75,496.25,366.25,417.5,408.2,0
+AGIG.US,D,20090102,000000,408.75,475,408.75,471.25,325.6,0
+AGIG.US,D,20090105,000000,480,541.25,471.25,541.25,346.4,0
+AGIG.US,D,20090106,000000,547.5,580,481.25,505,447.2,0
+AGIG.US,D,20090107,000000,512.5,512.5,447.5,452.5,171.9,0
+AGIG.US,D,20090108,000000,448.75,470,432.5,462.5,129.7,0
+AGIG.US,D,20090109,000000,461.25,468.75,417.5,421.25,302.2,0
+AGIG.US,D,20090112,000000,417.5,417.5,370,370,420.6,0
+AGIG.US,D,20090113,000000,370,382.5,348.75,360,309.7,0
+AGIG.US,D,20090114,000000,368.75,388.75,321.25,321.25,538.4,0
+AGIG.US,D,20090115,000000,321.25,321.25,298.75,302.5,346.7,0
+AGIG.US,D,20090116,000000,310,328.75,310,320,258.8,0
+AGIG.US,D,20090120,000000,526.25,526.25,326.25,326.25,1013.8,0
+AGIG.US,D,20090121,000000,335,372.5,327.5,345,328.5,0
+AGIG.US,D,20090122,000000,333.75,333.75,288.75,291.25,834.8,0
+AGIG.US,D,20090123,000000,278.75,327.5,278.75,290,617.9,0
+AGIG.US,D,20090126,000000,288.75,331.25,288.75,315,243.4,0
+AGIG.US,D,20090127,000000,315,327.5,288.75,291.25,451.9,0
+AGIG.US,D,20090128,000000,307.5,312.5,283.75,296.25,710.4,0
+AGIG.US,D,20090129,000000,296.25,310,287.5,290,222.3,0
+AGIG.US,D,20090130,000000,295,303.75,280,290,156.3,0
+AGIG.US,D,20090202,000000,290,343.75,290,313.75,496.6,0
+AGIG.US,D,20090203,000000,317.5,340,308.75,340,313,0
+AGIG.US,D,20090204,000000,341.25,363.75,341.25,352.5,206.4,0
+AGIG.US,D,20090205,000000,350,356.25,331.25,356.25,134,0
+AGIG.US,D,20090206,000000,355,383.75,340,382.5,751.1,0
+AGIG.US,D,20090209,000000,378.75,378.75,341.25,378.75,224,0
+AGIG.US,D,20090210,000000,375,375,340,342.5,256,0
+AGIG.US,D,20090211,000000,351.25,357.5,340,340,203.9,0
+AGIG.US,D,20090212,000000,340,346.25,317.5,337.5,366.3,0
+AGIG.US,D,20090213,000000,337.5,356.25,318.75,348.75,151.3,0
+AGIG.US,D,20090217,000000,340,346.25,310,321.25,256.8,0
+AGIG.US,D,20090218,000000,323.75,323.75,283.75,287.5,445.7,0
+AGIG.US,D,20090219,000000,293.75,322.5,286.25,286.25,319.7,0
+AGIG.US,D,20090220,000000,292.5,296.25,265,273.75,494.9,0
+AGIG.US,D,20090223,000000,260,281.25,257.5,267.5,589.8,0
+AGIG.US,D,20090224,000000,273.75,295,261.25,291.25,462.1,0
+AGIG.US,D,20090225,000000,290,290,266.25,273.75,372.8,0
+AGIG.US,D,20090226,000000,277.5,327.5,277.5,300,518.1,0
+AGIG.US,D,20090227,000000,290,291.25,266.25,271.25,416.7,0
+AGIG.US,D,20090302,000000,265,265,246.25,246.25,344.1,0
+AGIG.US,D,20090303,000000,253.75,253.75,212.5,228.75,290.3,0
+AGIG.US,D,20090304,000000,237.5,278.75,236.25,267.5,280.9,0
+AGIG.US,D,20090305,000000,273.75,301.25,233.75,233.75,446,0
+AGIG.US,D,20090306,000000,237.5,255,216.25,223.75,341.1,0
+AGIG.US,D,20090309,000000,221.25,233.75,220,225,295.4,0
+AGIG.US,D,20090310,000000,235,286.25,231.25,285,526.8,0
+AGIG.US,D,20090311,000000,288.75,291.25,246.25,250,111.6,0
+AGIG.US,D,20090312,000000,250,291.25,250,287.5,397.1,0
+AGIG.US,D,20090313,000000,288.75,295,265,271.25,219.1,0
+AGIG.US,D,20090316,000000,276.25,295,255,257.5,128.8,0
+AGIG.US,D,20090317,000000,253.75,283.75,252.5,282.5,179.1,0
+AGIG.US,D,20090318,000000,287.5,295,271.25,292.5,639,0
+AGIG.US,D,20090319,000000,296.25,296.25,272.5,278.75,188,0
+AGIG.US,D,20090320,000000,282.5,295,262.5,262.5,399.2,0
+AGIG.US,D,20090323,000000,265,280,265,275,561.1,0
+AGIG.US,D,20090324,000000,267.5,277.5,255,256.25,212.9,0
+AGIG.US,D,20090325,000000,258.75,267.5,236.25,251.25,431.2,0
+AGIG.US,D,20090326,000000,257.5,260,236.25,251.25,474.9,0
+AGIG.US,D,20090327,000000,247.5,258.75,235,235,229,0
+AGIG.US,D,20090330,000000,235,235,217.5,218.75,449.9,0
+AGIG.US,D,20090331,000000,231.25,235,223.75,230,175.1,0
+AGIG.US,D,20090401,000000,227.5,245,223.75,236.25,412,0
+AGIG.US,D,20090402,000000,243.75,243.75,226.25,236.25,439.5,0
+AGIG.US,D,20090403,000000,236.25,238.75,228.75,238.75,202.7,0
+AGIG.US,D,20090406,000000,232.5,232.5,220,226.25,200.6,0
+AGIG.US,D,20090407,000000,222.5,233.75,195,202.5,357.2,0
+AGIG.US,D,20090408,000000,211.25,222.5,202.5,222.5,463.5,0
+AGIG.US,D,20090409,000000,222.5,245,222.5,241.25,497,0
+AGIG.US,D,20090413,000000,246.25,246.25,212.5,231.25,209.4,0
+AGIG.US,D,20090414,000000,221.25,233.75,216.25,216.25,263.5,0
+AGIG.US,D,20090415,000000,216.25,232.5,216.25,227.5,136.4,0
+AGIG.US,D,20090416,000000,231.25,243.75,228.75,236.25,172.4,0
+AGIG.US,D,20090417,000000,241.25,241.25,216.25,227.5,321.1,0
+AGIG.US,D,20090420,000000,218.75,221.25,210,210,318.7,0
+AGIG.US,D,20090421,000000,210,270,210,268.75,1215.8,0
+AGIG.US,D,20090422,000000,263.75,285,261.25,266.25,626,0
+AGIG.US,D,20090423,000000,267.5,267.5,253.75,256.25,204.5,0
+AGIG.US,D,20090424,000000,261.25,265,255,260,218.6,0
+AGIG.US,D,20090427,000000,258.75,283.75,236.25,236.25,619,0
+AGIG.US,D,20090428,000000,233.75,266.25,230,250,390.3,0
+AGIG.US,D,20090429,000000,247.5,263.75,247.5,263.75,196.9,0
+AGIG.US,D,20090430,000000,257.5,267.5,247.5,255,457.1,0
+AGIG.US,D,20090501,000000,253.75,258.75,247.5,248.75,265.9,0
+AGIG.US,D,20090504,000000,253.75,258.75,248.75,253.75,688.4,0
+AGIG.US,D,20090505,000000,260,260,242.5,242.5,707,0
+AGIG.US,D,20090506,000000,247.5,251.25,236.25,247.5,916.7,0
+AGIG.US,D,20090507,000000,253.75,253.75,222.5,226.25,1229.9,0
+AGIG.US,D,20090508,000000,232.5,255,227.5,251.25,926.2,0
+AGIG.US,D,20090511,000000,251.25,251.25,226.25,226.25,894.1,0
+AGIG.US,D,20090512,000000,235,240,226.25,232.5,926.1,0
+AGIG.US,D,20090513,000000,235,245,228.75,233.75,660.8,0
+AGIG.US,D,20090514,000000,241.25,241.25,227.5,238.75,226.1,0
+AGIG.US,D,20090515,000000,245,245,226.25,227.5,465,0
+AGIG.US,D,20090518,000000,233.75,242.5,232.5,242.5,191.6,0
+AGIG.US,D,20090519,000000,240,243.75,228.75,232.5,385.7,0
+AGIG.US,D,20090520,000000,236.25,243.75,217.5,223.75,1285,0
+AGIG.US,D,20090521,000000,222.5,223.75,216.25,217.5,372.8,0
+AGIG.US,D,20090522,000000,218.75,227.5,215,215,211.8,0
+AGIG.US,D,20090526,000000,218.75,241.25,215,235,1610.5,0
+AGIG.US,D,20090527,000000,241.25,260,237.5,253.75,1388.8,0
+AGIG.US,D,20090528,000000,258.75,263.75,242.5,260,972.9,0
+AGIG.US,D,20090529,000000,271.25,271.25,253.75,261.25,1177.6,0
+AGIG.US,D,20090601,000000,267.5,277.5,246.25,261.25,943.2,0
+AGIG.US,D,20090602,000000,267.5,267.5,247.5,260,435,0
+AGIG.US,D,20090603,000000,257.5,257.5,241.25,243.75,490,0
+AGIG.US,D,20090604,000000,247.5,261.25,246.25,252.5,266.4,0
+AGIG.US,D,20090605,000000,260,266.25,255,266.25,409.1,0
+AGIG.US,D,20090608,000000,271.25,272.5,260,265,582,0
+AGIG.US,D,20090609,000000,265,267.5,251.25,253.75,283.5,0
+AGIG.US,D,20090610,000000,256.25,267.5,247.5,250,447.1,0
+AGIG.US,D,20090611,000000,252.5,263.75,251.25,257.5,551.6,0
+AGIG.US,D,20090612,000000,247.5,257.5,243.75,248.75,593.2,0
+AGIG.US,D,20090615,000000,241.25,257.5,240,243.75,483.1,0
+AGIG.US,D,20090616,000000,246.25,256.25,238.75,238.75,252.1,0
+AGIG.US,D,20090617,000000,238.75,245,235,236.25,240.6,0
+AGIG.US,D,20090618,000000,235,238.75,235,235,427.3,0
+AGIG.US,D,20090619,000000,241.25,246.25,235,238.75,704.6,0
+AGIG.US,D,20090622,000000,240,243.75,212.5,212.5,858.9,0
+AGIG.US,D,20090623,000000,215,222.5,208.75,213.75,469.2,0
+AGIG.US,D,20090624,000000,217.5,263.75,217.5,252.5,1494.4,0
+AGIG.US,D,20090625,000000,250,262.5,247.5,262.5,609.4,0
+AGIG.US,D,20090626,000000,261.25,270,233.75,233.75,19468.8,0
+AGIG.US,D,20090629,000000,251.25,253.75,235,238.75,1164.3,0
+AGIG.US,D,20090630,000000,238.75,241.25,226.25,226.25,333,0
+AGIG.US,D,20090701,000000,230,252.5,230,250,791.4,0
+AGIG.US,D,20090702,000000,250,250,228.75,228.75,595.1,0
+AGIG.US,D,20090706,000000,230,230,222.5,225,841.5,0
+AGIG.US,D,20090707,000000,222.5,228.75,222.5,222.5,359.8,0
+AGIG.US,D,20090708,000000,222.5,226.25,210,215,478.1,0
+AGIG.US,D,20090709,000000,216.25,225,210,212.5,527.3,0
+AGIG.US,D,20090710,000000,210,241.25,210,241.25,318.8,0
+AGIG.US,D,20090713,000000,237.5,250,237.5,247.5,688.2,0
+AGIG.US,D,20090714,000000,246.25,252.5,243.75,251.25,545.7,0
+AGIG.US,D,20090715,000000,252.5,253.75,237.5,246.25,385.7,0
+AGIG.US,D,20090716,000000,247.5,262.5,241.25,253.75,776.3,0
+AGIG.US,D,20090717,000000,250,265,247.5,257.5,451.3,0
+AGIG.US,D,20090720,000000,263.75,295,260,292.5,1297.1,0
+AGIG.US,D,20090721,000000,300,302.5,282.5,298.75,614,0
+AGIG.US,D,20090722,000000,290,315,283.75,310,619,0
+AGIG.US,D,20090723,000000,315,346.25,302.5,321.25,864.1,0
+AGIG.US,D,20090724,000000,321.25,325,288.75,310,833.7,0
+AGIG.US,D,20090727,000000,303.75,333.75,303.75,328.75,413,0
+AGIG.US,D,20090728,000000,333.75,395,316.25,358.75,742.7,0
+AGIG.US,D,20090729,000000,363.75,363.75,326.25,341.25,483.7,0
+AGIG.US,D,20090730,000000,353.75,370,337.5,361.25,398.7,0
+AGIG.US,D,20090731,000000,352.5,382.5,352.5,378.75,461.6,0
+AGIG.US,D,20090803,000000,383.75,420,378.75,383.75,1132.9,0
+AGIG.US,D,20090804,000000,387.5,413.75,365,373.75,463.9,0
+AGIG.US,D,20090805,000000,373.75,386.25,373.75,382.5,250.7,0
+AGIG.US,D,20090806,000000,377.5,377.5,332.5,338.75,384.4,0
+AGIG.US,D,20090807,000000,348.75,376.25,333.75,358.75,291.6,0
+AGIG.US,D,20090810,000000,358.75,358.75,340,353.75,173,0
+AGIG.US,D,20090811,000000,358.75,358.75,333.75,348.75,211,0
+AGIG.US,D,20090812,000000,346.25,368.75,346.25,367.5,69.6,0
+AGIG.US,D,20090813,000000,367.5,370,346.25,358.75,291.7,0
+AGIG.US,D,20090814,000000,353.75,370,348.75,366.25,156.7,0
+AGIG.US,D,20090817,000000,351.25,366.25,320,321.25,401,0
+AGIG.US,D,20090818,000000,327.5,331.25,320,325,140,0
+AGIG.US,D,20090819,000000,325,370,316.25,345,216.1,0
+AGIG.US,D,20090820,000000,356.25,360,346.25,352.5,116,0
+AGIG.US,D,20090821,000000,353.75,360,337.5,348.75,183.4,0
+AGIG.US,D,20090824,000000,358.75,358.75,341.25,352.5,201.1,0
+AGIG.US,D,20090825,000000,358.75,368.75,352.5,360,193.1,0
+AGIG.US,D,20090826,000000,361.25,363.75,346.25,363.75,114.2,0
+AGIG.US,D,20090827,000000,356.25,356.25,335,352.5,232.2,0
+AGIG.US,D,20090828,000000,351.25,370,337.5,355,248.1,0
+AGIG.US,D,20090831,000000,346.25,358.75,341.25,358.75,134.7,0
+AGIG.US,D,20090901,000000,350,350,327.5,336.25,267.9,0
+AGIG.US,D,20090902,000000,336.25,347.5,336.25,340,210.4,0
+AGIG.US,D,20090903,000000,340,363.75,340,353.75,479,0
+AGIG.US,D,20090904,000000,353.75,353.75,342.5,348.75,165.5,0
+AGIG.US,D,20090908,000000,362.5,362.5,342.5,346.25,254.1,0
+AGIG.US,D,20090909,000000,355,370,345,353.75,647,0
+AGIG.US,D,20090910,000000,358.75,358.75,341.25,356.25,174.6,0
+AGIG.US,D,20090911,000000,357.5,363.75,347.5,347.5,297.1,0
+AGIG.US,D,20090914,000000,343.75,346.25,333.75,343.75,157.4,0
+AGIG.US,D,20090915,000000,346.25,346.25,318.75,318.75,1261.1,0
+AGIG.US,D,20090916,000000,327.5,377.5,325,370,1267.4,0
+AGIG.US,D,20090917,000000,367.5,375,365,367.5,439.5,0
+AGIG.US,D,20090918,000000,368.75,375,365,371.25,447.4,0
+AGIG.US,D,20090921,000000,362.5,395,355,386.25,400.7,0
+AGIG.US,D,20090922,000000,393.75,426.25,385,415,481.8,0
+AGIG.US,D,20090923,000000,415,450,415,430,547.9,0
+AGIG.US,D,20090924,000000,426.25,466.25,401.25,457.5,651.4,0
+AGIG.US,D,20090925,000000,457.5,481.25,437.5,452.5,430.8,0
+AGIG.US,D,20090928,000000,452.5,452.5,427.5,443.75,317.2,0
+AGIG.US,D,20090929,000000,437.5,445,416.25,438.75,339,0
+AGIG.US,D,20090930,000000,440,457.5,426.25,433.75,136.2,0
+AGIG.US,D,20091001,000000,432.5,436.25,412.5,421.25,292.2,0
+AGIG.US,D,20091002,000000,412.5,436.25,401.25,436.25,182.2,0
+AGIG.US,D,20091005,000000,436.25,440,427.5,438.75,98,0
+AGIG.US,D,20091006,000000,441.25,453.75,413.75,417.5,330.7,0
+AGIG.US,D,20091007,000000,416.25,443.75,402.5,432.5,346.5,0
+AGIG.US,D,20091008,000000,427.5,457.5,422.5,445,349,0
+AGIG.US,D,20091009,000000,432.5,467.5,430,458.75,314.2,0
+AGIG.US,D,20091012,000000,453.75,468.75,450,456.25,177.5,0
+AGIG.US,D,20091013,000000,451.25,457.5,445,448.75,117.4,0
+AGIG.US,D,20091014,000000,447.5,451.25,436.25,451.25,209.3,0
+AGIG.US,D,20091015,000000,463.75,470,455,465,401.9,0
+AGIG.US,D,20091016,000000,456.25,586.25,456.25,581.25,1799.6,0
+AGIG.US,D,20091019,000000,588.75,612.5,543.75,597.5,1545.1,0
+AGIG.US,D,20091020,000000,586.25,586.25,556.25,576.25,465.6,0
+AGIG.US,D,20091021,000000,578.75,595,562.5,563.75,264,0
+AGIG.US,D,20091022,000000,556.25,562.5,545,562.5,288.4,0
+AGIG.US,D,20091023,000000,586.25,611.25,553.75,571.25,562.2,0
+AGIG.US,D,20091026,000000,567.5,590,556.25,556.25,332.2,0
+AGIG.US,D,20091027,000000,557.5,588.75,552.5,552.5,353.9,0
+AGIG.US,D,20091028,000000,548.75,550,482.5,491.25,529.7,0
+AGIG.US,D,20091029,000000,500,512.5,491.25,505,376.5,0
+AGIG.US,D,20091030,000000,501.25,503.75,481.25,481.25,344.8,0
+AGIG.US,D,20091102,000000,472.5,496.25,472.5,493.75,146.4,0
+AGIG.US,D,20091103,000000,506.25,506.25,488.75,491.25,59.6,0
+AGIG.US,D,20091104,000000,502.5,518.75,497.5,510,106.9,0
+AGIG.US,D,20091105,000000,510,512.5,497.5,501.25,150.2,0
+AGIG.US,D,20091106,000000,503.75,515,482.5,492.5,244.8,0
+AGIG.US,D,20091109,000000,491.25,511.25,481.25,487.5,274.4,0
+AGIG.US,D,20091110,000000,475,568.75,475,537.5,432.9,0
+AGIG.US,D,20091111,000000,548.75,562.5,525,546.25,595.4,0
+AGIG.US,D,20091112,000000,555,556.25,531.25,553.75,258.2,0
+AGIG.US,D,20091113,000000,555,600,540,591.25,530,0
+AGIG.US,D,20091116,000000,598.75,616.25,586.25,596.25,546.2,0
+AGIG.US,D,20091117,000000,588.75,588.75,561.25,570,380.3,0
+AGIG.US,D,20091118,000000,558.75,571.25,557.5,567.5,287,0
+AGIG.US,D,20091119,000000,560,560,542.5,550,268.4,0
+AGIG.US,D,20091120,000000,563.75,572.5,557.5,568.75,286,0
+AGIG.US,D,20091123,000000,576.25,585,566.25,566.25,557.5,0
+AGIG.US,D,20091124,000000,566.25,571.25,548.75,561.25,240.3,0
+AGIG.US,D,20091125,000000,562.5,562.5,543.75,550,325.7,0
+AGIG.US,D,20091127,000000,532.5,548.75,521.25,548.75,90,0
+AGIG.US,D,20091130,000000,562.5,588.75,543.75,568.75,938.6,0
+AGIG.US,D,20091201,000000,563.75,596.25,562.5,576.25,806.1,0
+AGIG.US,D,20091202,000000,575,580,550,552.5,411.4,0
+AGIG.US,D,20091203,000000,557.5,568.75,545,550,190.7,0
+AGIG.US,D,20091204,000000,557.5,566.25,547.5,555,241.2,0
+AGIG.US,D,20091207,000000,550,567.5,545,558.75,228.5,0
+AGIG.US,D,20091208,000000,556.25,567.5,547.5,557.5,362.3,0
+AGIG.US,D,20091209,000000,561.25,568.75,557.5,566.25,226,0
+AGIG.US,D,20091210,000000,573.75,631.25,571.25,613.75,1279.6,0
+AGIG.US,D,20091211,000000,631.25,680,605,677.5,1396.9,0
+AGIG.US,D,20091214,000000,685,685,648.75,662.5,663.6,0
+AGIG.US,D,20091215,000000,655,670,655,655,609.6,0
+AGIG.US,D,20091216,000000,646.25,701.25,646.25,688.75,462.9,0
+AGIG.US,D,20091217,000000,697.5,706.25,673.75,690,303.5,0
+AGIG.US,D,20091218,000000,700,705,680,691.25,481,0
+AGIG.US,D,20091221,000000,691.25,691.25,667.5,678.75,414.7,0
+AGIG.US,D,20091222,000000,681.25,685,667.5,673.75,299.9,0
+AGIG.US,D,20091223,000000,677.5,683.75,673.75,682.5,173.9,0
+AGIG.US,D,20091224,000000,686.25,726.25,683.75,726.25,412,0
+AGIG.US,D,20091228,000000,731.25,765,720,736.25,672.3,0
+AGIG.US,D,20091229,000000,741.25,760,731.25,740,685.7,0
+AGIG.US,D,20091230,000000,731.25,753.75,710,750,596.3,0
+AGIG.US,D,20091231,000000,753.75,763.75,742.5,761.25,604.6,0
+AGIG.US,D,20100104,000000,766.25,808.75,766.25,790,892.8,0
+AGIG.US,D,20100105,000000,803.75,833.75,791.25,818.75,1044.3,0
+AGIG.US,D,20100106,000000,832.5,845,821.25,837.5,844.7,0
+AGIG.US,D,20100107,000000,842.5,865,838.75,853.75,704.1,0
+AGIG.US,D,20100108,000000,843.75,871.25,843.75,870,510.1,0
+AGIG.US,D,20100111,000000,871.25,928.75,871.25,928.75,1078.6,0
+AGIG.US,D,20100112,000000,923.75,988.75,920,963.75,1601.4,0
+AGIG.US,D,20100113,000000,975,1003.7,842.5,843.75,2768.4,0
+AGIG.US,D,20100114,000000,840,882.5,808.75,863.75,1907.9,0
+AGIG.US,D,20100115,000000,866.25,888.75,821.25,827.5,887.8,0
+AGIG.US,D,20100119,000000,816.25,883.75,816.25,882.5,598.1,0
+AGIG.US,D,20100120,000000,878.75,911.25,876.25,901.25,573,0
+AGIG.US,D,20100121,000000,901.25,950,896.25,943.75,1022,0
+AGIG.US,D,20100122,000000,941.25,985,916.25,968.75,872,0
+AGIG.US,D,20100125,000000,968.75,1043.8,940,1035,1490.5,0
+AGIG.US,D,20100126,000000,1015,1047.5,982.5,1021.2,1662.2,0
+AGIG.US,D,20100127,000000,1023.7,1023.7,971.25,988.75,706.4,0
+AGIG.US,D,20100128,000000,1005,1010,970,977.5,1330.8,0
+AGIG.US,D,20100129,000000,991.25,997.5,940,968.75,1089.7,0
+AGIG.US,D,20100201,000000,980,988.75,958.75,971.25,235.5,0
+AGIG.US,D,20100202,000000,958.75,967.5,942.5,961.25,729,0
+AGIG.US,D,20100203,000000,957.5,1015,957.5,1002.5,1137.1,0
+AGIG.US,D,20100204,000000,990,1005,957.5,967.5,744.6,0
+AGIG.US,D,20100205,000000,962.5,993.75,938.75,947.5,1061,0
+AGIG.US,D,20100208,000000,942.5,1001.2,942.5,977.5,647.2,0
+AGIG.US,D,20100209,000000,997.5,1010,980,1002.5,687.3,0
+AGIG.US,D,20100210,000000,1002.5,1008.8,980,1005,410.4,0
+AGIG.US,D,20100211,000000,1010,1030,996.2,1027.5,548.4,0
+AGIG.US,D,20100212,000000,1021.2,1052.5,1005,1052.5,1015.9,0
+AGIG.US,D,20100216,000000,1050,1260,1050,1236.2,5275.2,0
+AGIG.US,D,20100217,000000,1236.2,1393.8,1222.5,1375,5036,0
+AGIG.US,D,20100218,000000,1375,1440,1335,1433.8,2700.1,0
+AGIG.US,D,20100219,000000,1417.5,1505,1397.5,1463.8,3756.8,0
+AGIG.US,D,20100222,000000,1475,1515,1397.5,1446.2,2371.7,0
+AGIG.US,D,20100223,000000,1450,1470,1393.8,1420,1786.5,0
+AGIG.US,D,20100224,000000,1421.2,1512.5,1415,1483.8,2069.3,0
+AGIG.US,D,20100225,000000,1482.5,1565,1433.8,1551.2,1683.6,0
+AGIG.US,D,20100226,000000,1553.8,1751.2,1553.8,1691.2,5039.3,0
+AGIG.US,D,20100301,000000,1698.8,1850,1698.8,1841.2,3912,0
+AGIG.US,D,20100302,000000,1852.5,1852.5,1643.8,1692.5,3968.7,0
+AGIG.US,D,20100303,000000,1692.5,1717.5,1540,1568.8,5636.6,0
+AGIG.US,D,20100304,000000,1576.2,1655,1538.8,1637.5,2163.7,0
+AGIG.US,D,20100305,000000,1656.2,1718.8,1618.8,1673.8,1399.8,0
+AGIG.US,D,20100308,000000,1667.5,1697.5,1638.8,1645,670.8,0
+AGIG.US,D,20100309,000000,1635,1648.8,1598.8,1622.5,918.7,0
+AGIG.US,D,20100310,000000,1631.2,1647.5,1527.5,1547.5,1897.1,0
+AGIG.US,D,20100311,000000,1547.5,1630,1498.8,1595,1106.6,0
+AGIG.US,D,20100312,000000,1612.5,1686.2,1598.8,1656.2,1648.6,0
+AGIG.US,D,20100315,000000,1678.8,1815,1657.5,1756.2,2776.4,0
+AGIG.US,D,20100316,000000,1746.2,1771.2,1691.2,1747.5,1529.9,0
+AGIG.US,D,20100317,000000,1766.2,1963.8,1766.2,1942.5,4698,0
+AGIG.US,D,20100318,000000,1962.5,1975,1877.5,1952.5,1850.3,0
+AGIG.US,D,20100319,000000,1952.5,1995,1900,1932.5,2112.4,0
+AGIG.US,D,20100322,000000,1915,2108.8,1907.5,2103.7,3568.5,0
+AGIG.US,D,20100323,000000,2142.5,2260,2142.5,2206.2,3260.3,0
+AGIG.US,D,20100324,000000,2205,2247.5,2137.5,2195,1783.4,0
+AGIG.US,D,20100325,000000,2210,2255,2088.8,2130,2556.5,0
+AGIG.US,D,20100326,000000,2170,2198.8,2116.2,2138.8,1840,0
+AGIG.US,D,20100329,000000,2170,2307.5,2151.2,2291.2,2692.7,0
+AGIG.US,D,20100330,000000,2323.8,2342.5,2230,2291.2,2712.5,0
+AGIG.US,D,20100331,000000,2290,2306.2,2231.2,2242.5,2013.1,0
+AGIG.US,D,20100401,000000,2242.5,2438.8,2231.2,2423.8,3777.9,0
+AGIG.US,D,20100405,000000,2438.8,2465,2322.5,2417.5,3756.1,0
+AGIG.US,D,20100406,000000,2421.2,2515,2391.2,2513.8,2782.5,0
+AGIG.US,D,20100407,000000,2448.8,2493.8,1762.5,1792.5,36160.4,0
+AGIG.US,D,20100408,000000,1895,2028.8,1648.8,1701.2,21558.1,0
+AGIG.US,D,20100409,000000,1716.2,1777.5,1552.5,1753.8,16302.8,0
+AGIG.US,D,20100412,000000,1743.8,1810,1705,1707.5,6086.2,0
+AGIG.US,D,20100413,000000,1603.8,1645,1560,1597.5,5931.6,0
+AGIG.US,D,20100414,000000,1585,1712.5,1527.5,1691.2,5487.6,0
+AGIG.US,D,20100415,000000,1636.2,1691.2,1593.8,1642.5,2615.6,0
+AGIG.US,D,20100416,000000,1633.8,1665,1581.2,1606.2,2263.4,0
+AGIG.US,D,20100419,000000,1576.2,1623.8,1520,1568.8,2213.1,0
+AGIG.US,D,20100420,000000,1578.8,1600,1543.8,1566.2,1735.1,0
+AGIG.US,D,20100421,000000,1562.5,1666.2,1541.2,1652.5,2762.3,0
+AGIG.US,D,20100422,000000,1626.2,1667.5,1625,1642.5,1956.6,0
+AGIG.US,D,20100423,000000,1638.8,1657.5,1593.8,1640,1054.8,0
+AGIG.US,D,20100426,000000,1640,1797.5,1640,1770,3457.5,0
+AGIG.US,D,20100427,000000,1777.5,1785,1648.8,1650,2222,0
+AGIG.US,D,20100428,000000,1646.2,1692.5,1600,1600,1873.1,0
+AGIG.US,D,20100429,000000,1618.8,1653.8,1600,1623.8,1598,0
+AGIG.US,D,20100430,000000,1643.8,1673.8,1612.5,1618.8,1078.4,0
+AGIG.US,D,20100503,000000,1641.2,1696.2,1613.8,1668.8,1038.4,0
+AGIG.US,D,20100504,000000,1631.2,1661.2,1600,1607.5,1064.8,0
+AGIG.US,D,20100505,000000,1600,1603.8,1398.8,1541.2,3487.3,0
+AGIG.US,D,20100506,000000,1536.2,1556.2,1270,1383.8,4252.4,0
+AGIG.US,D,20100507,000000,1398.8,1482.5,1310,1347.5,2249.6,0
+AGIG.US,D,20100510,000000,1437.5,1523.8,1375,1397.5,1937.5,0
+AGIG.US,D,20100511,000000,1360,1502.5,1360,1471.2,956.5,0
+AGIG.US,D,20100512,000000,1530,1556.2,1471.2,1496.2,1175,0
+AGIG.US,D,20100513,000000,1490,1565,1488.8,1531.2,796.3,0
+AGIG.US,D,20100514,000000,1501.2,1501.2,1432.5,1455,826.2,0
+AGIG.US,D,20100517,000000,1442.5,1457.5,1330,1401.2,1374.9,0
+AGIG.US,D,20100518,000000,1422.5,1422.5,1217.5,1251.2,2295.4,0
+AGIG.US,D,20100519,000000,1238.8,1240,1106.2,1148.7,4325.1,0
+AGIG.US,D,20100520,000000,1111.2,1205,1073.8,1192.5,4044.7,0
+AGIG.US,D,20100521,000000,1176.2,1328.8,1155,1288.8,1682.2,0
+AGIG.US,D,20100524,000000,1276.3,1300,1236.2,1236.2,1280.1,0
+AGIG.US,D,20100525,000000,1170,1291.2,1118.7,1280,1565.8,0
+AGIG.US,D,20100526,000000,1293.8,1373.8,1248.8,1340,1347,0
+AGIG.US,D,20100527,000000,1383.8,1513.8,1383.8,1468.8,1732.2,0
+AGIG.US,D,20100528,000000,1481.2,1588.8,1457.5,1495,2119.3,0
+AGIG.US,D,20100601,000000,1446.2,1492.5,1396.2,1397.5,1753.2,0
+AGIG.US,D,20100602,000000,1418.8,1487.5,1390,1485,1087.5,0
+AGIG.US,D,20100603,000000,1486.2,1558.8,1408.8,1497.5,1552.6,0
+AGIG.US,D,20100604,000000,1455,1528.8,1445,1497.5,1429.5,0
+AGIG.US,D,20100607,000000,1502.5,1518.8,1396.2,1412.5,1682.6,0
+AGIG.US,D,20100608,000000,1430,1431.2,1307.5,1343.8,1405.4,0
+AGIG.US,D,20100609,000000,1355,1457.5,1337.5,1385,1021.3,0
+AGIG.US,D,20100610,000000,1425,1488.8,1417.5,1466.2,933.2,0
+AGIG.US,D,20100611,000000,1447.5,1667.5,1437.5,1663.8,2404.2,0
+AGIG.US,D,20100614,000000,1686.2,1751.2,1678.8,1698.8,2262.4,0
+AGIG.US,D,20100615,000000,1730,1742.5,1656.2,1740,1237.3,0
+AGIG.US,D,20100616,000000,1727.5,1791.2,1706.2,1756.2,1283.4,0
+AGIG.US,D,20100617,000000,1758.8,1828.8,1756.2,1815,1938.3,0
+AGIG.US,D,20100618,000000,1816.2,1846.2,1675,1687.5,1794.3,0
+AGIG.US,D,20100621,000000,1718.8,1718.8,1568.8,1615,2181.8,0
+AGIG.US,D,20100622,000000,1615,1668.8,1556.2,1572.5,1635.4,0
+AGIG.US,D,20100623,000000,1565,1610,1496.2,1503.8,1965.3,0
+AGIG.US,D,20100624,000000,1522.5,1565,1483.8,1493.8,2175.7,0
+AGIG.US,D,20100625,000000,1520,1560,1421.2,1548.8,22530.4,0
+AGIG.US,D,20100628,000000,1423.8,1457.5,1333.8,1343.8,3970.6,0
+AGIG.US,D,20100629,000000,1298.8,1315,1216.2,1228.8,3450.9,0
+AGIG.US,D,20100630,000000,1230,1271.2,1208.8,1217.5,2815.6,0
+AGIG.US,D,20100701,000000,1223.7,1232.5,1140,1208.8,2396.8,0
+AGIG.US,D,20100702,000000,1217.5,1227.5,1136.2,1150,1880.2,0
+AGIG.US,D,20100706,000000,1172.5,1231.2,1136.2,1138.7,2091.9,0
+AGIG.US,D,20100707,000000,1137.5,1218.8,1126.2,1212.5,2045.5,0
+AGIG.US,D,20100708,000000,1218.8,1243.7,1135,1201.2,2119.2,0
+AGIG.US,D,20100709,000000,1195,1243.7,1186.2,1228.8,1277.8,0
+AGIG.US,D,20100712,000000,1232.5,1232.5,1138.7,1163.8,2545.6,0
+AGIG.US,D,20100713,000000,1182.5,1225,1157.5,1193.8,2169,0
+AGIG.US,D,20100714,000000,1186.2,1187.5,1143.8,1151.3,1255.8,0
+AGIG.US,D,20100715,000000,1156.2,1158.7,1088.8,1153.8,1740.8,0
+AGIG.US,D,20100716,000000,1147.5,1168.8,1115,1122.5,1854.5,0
+AGIG.US,D,20100719,000000,1130,1130,1056.2,1078.8,2464.6,0
+AGIG.US,D,20100720,000000,1056.2,1072.5,1012.5,1050,2991,0
+AGIG.US,D,20100721,000000,1068.8,1105,1037.5,1056.2,1658.8,0
+AGIG.US,D,20100722,000000,1076.2,1122.5,1061.2,1115,1330.6,0
+AGIG.US,D,20100723,000000,1106.2,1168.8,1088.8,1153.8,1305,0
+AGIG.US,D,20100726,000000,1171.2,1171.2,1113.8,1162.5,1535.6,0
+AGIG.US,D,20100727,000000,1186.2,1195,1128.7,1166.2,1397.4,0
+AGIG.US,D,20100728,000000,1173.8,1291.2,1148.7,1255,2618.1,0
+AGIG.US,D,20100729,000000,1255,1286.2,1173.8,1235,1829.8,0
+AGIG.US,D,20100730,000000,1217.5,1350,1211.2,1325,2442.7,0
+AGIG.US,D,20100802,000000,1353.8,1385,1291.2,1303.8,2820.2,0
+AGIG.US,D,20100803,000000,1301.2,1365,1288.8,1332.5,1023,0
+AGIG.US,D,20100804,000000,1345,1370,1297.5,1352.5,1109.1,0
+AGIG.US,D,20100805,000000,1358.8,1376.2,1346.2,1357.5,861.1,0
+AGIG.US,D,20100806,000000,1352.5,1352.5,1192.5,1307.5,2016,0
+AGIG.US,D,20100809,000000,1318.8,1327.5,1282.5,1297.5,1294.5,0
+AGIG.US,D,20100810,000000,1285,1298.8,1223.7,1237.5,2552.7,0
+AGIG.US,D,20100811,000000,1213.8,1232.5,1157.5,1162.5,1463,0
+AGIG.US,D,20100812,000000,1148.7,1148.7,1111.2,1116.2,1638.1,0
+AGIG.US,D,20100813,000000,1126.2,1126.2,1072.5,1096.2,1949.2,0
+AGIG.US,D,20100816,000000,1012.5,1271.2,0,1260,3971.3,0
+AGIG.US,D,20100817,000000,1280,1327.5,1240,1301.2,3175.8,0
+AGIG.US,D,20100818,000000,1296.2,1318.8,1261.2,1308.8,1313,0
+AGIG.US,D,20100819,000000,1301.2,1313.8,1148.7,1166.2,3041.7,0
+AGIG.US,D,20100820,000000,1156.2,1193.8,1123.8,1177.5,1734.2,0
+AGIG.US,D,20100823,000000,1201.2,1222.5,1155,1156.2,925.8,0
+AGIG.US,D,20100824,000000,1125,1140,1105,1111.2,1663.3,0
+AGIG.US,D,20100825,000000,1105,1125,1081.2,1116.2,1011.6,0
+AGIG.US,D,20100826,000000,1125,1137.5,1091.2,1093.8,939.6,0
+AGIG.US,D,20100827,000000,1127.5,1200,1082.5,1198.8,1707.8,0
+AGIG.US,D,20100830,000000,1183.8,1215,1152.5,1162.5,880.4,0
+AGIG.US,D,20100831,000000,1156.2,1195,1125,1125,852.8,0
+AGIG.US,D,20100901,000000,1148.7,1202.5,1148.7,1171.2,1264.7,0
+AGIG.US,D,20100902,000000,1172.5,1181.2,1152.5,1172.5,1061.8,0
+AGIG.US,D,20100903,000000,1186.2,1235,1186.2,1227.5,1726.7,0
+AGIG.US,D,20100907,000000,1225,1225,1150,1162.5,958.8,0
+AGIG.US,D,20100908,000000,1166.2,1187.5,1142.5,1148.7,914.3,0
+AGIG.US,D,20100909,000000,1171.2,1191.2,1162.5,1185,888.1,0
+AGIG.US,D,20100910,000000,1190,1246.2,1187.5,1221.2,1084.1,0
+AGIG.US,D,20100913,000000,1235,1271.2,1233.7,1241.2,1144,0
+AGIG.US,D,20100914,000000,1243.7,1247.5,1182.5,1185,1039.4,0
+AGIG.US,D,20100915,000000,1182.5,1192.5,1166.2,1167.5,561.6,0
+AGIG.US,D,20100916,000000,1162.5,1188.8,1121.2,1132.5,1134.7,0
+AGIG.US,D,20100917,000000,1128.7,1152.5,1097.5,1118.7,1054.6,0
+AGIG.US,D,20100920,000000,1127.5,1208.8,1126.2,1205,1297.6,0
+AGIG.US,D,20100921,000000,1205,1240,1185,1207.5,668.4,0
+AGIG.US,D,20100922,000000,1206.2,1220,1191.2,1208.8,582.5,0
+AGIG.US,D,20100923,000000,1187.5,1233.7,1187.5,1233.7,1265.8,0
+AGIG.US,D,20100924,000000,1250,1285,1250,1280,941.1,0
+AGIG.US,D,20100927,000000,1283.8,1293.8,1258.8,1270,1045.8,0
+AGIG.US,D,20100928,000000,1285,1298.8,1240,1266.3,888.4,0
+AGIG.US,D,20100929,000000,1265,1281.2,1247.5,1277.5,1167.2,0
+AGIG.US,D,20100930,000000,1296.2,1306.2,1217.5,1250,1501.4,0
+AGIG.US,D,20101001,000000,1271.2,1306.2,1252.5,1300,1217,0
+AGIG.US,D,20101004,000000,1301.2,1335,1283.8,1335,1183.1,0
+AGIG.US,D,20101005,000000,1350,1417.5,1347.5,1417.5,2025.2,0
+AGIG.US,D,20101006,000000,1418.8,1456.2,1410,1421.2,1171.2,0
+AGIG.US,D,20101007,000000,1440,1446.2,1390,1420,810.8,0
+AGIG.US,D,20101008,000000,1423.8,1448.8,1422.5,1436.2,1212.2,0
+AGIG.US,D,20101011,000000,1462.5,1503.8,1398.8,1471.2,2192.2,0
+AGIG.US,D,20101012,000000,1462.5,1663.8,1456.2,1595,3251.8,0
+AGIG.US,D,20101013,000000,1647.5,1731.2,1613.8,1643.8,3132.4,0
+AGIG.US,D,20101014,000000,1643.8,1712.5,1587.5,1606.2,1803.3,0
+AGIG.US,D,20101015,000000,1638.8,1647.5,1592.5,1625,1447.1,0
+AGIG.US,D,20101018,000000,1628.8,1655,1588.8,1636.2,811.2,0
+AGIG.US,D,20101019,000000,1612.5,1683.8,1600,1607.5,1556.7,0
+AGIG.US,D,20101020,000000,1601.2,1635,1591.2,1593.8,679.2,0
+AGIG.US,D,20101021,000000,1600,1641.2,1545,1590,1426.2,0
+AGIG.US,D,20101022,000000,1501.2,1625,1501.2,1625,493.4,0
+AGIG.US,D,20101025,000000,1651.2,1682.5,1638.8,1651.2,961.6,0
+AGIG.US,D,20101026,000000,1682.5,1825,1616.2,1786.2,4046.9,0
+AGIG.US,D,20101027,000000,1776.2,1841.2,1741.2,1827.5,1987.8,0
+AGIG.US,D,20101028,000000,1835,1841.2,1755,1766.2,1213.6,0
+AGIG.US,D,20101029,000000,1760,1787.5,1716.2,1756.2,990,0
+AGIG.US,D,20101101,000000,1752.5,1797.5,1725,1748.8,935.6,0
+AGIG.US,D,20101102,000000,1765,1775,1738.8,1771.2,1101,0
+AGIG.US,D,20101103,000000,1775,1798.8,1731.2,1766.2,619,0
+AGIG.US,D,20101104,000000,1742.5,1807.5,1742.5,1802.5,988.5,0
+AGIG.US,D,20101105,000000,1812.5,1838.8,1743.8,1765,743.6,0
+AGIG.US,D,20101108,000000,1756.2,1786.2,1726.2,1781.2,863,0
+AGIG.US,D,20101109,000000,1758.8,1822.5,1747.5,1821.2,1278,0
+AGIG.US,D,20101110,000000,1826.2,1998.8,1808.8,1985,3612.7,0
+AGIG.US,D,20101111,000000,1987.5,2092.5,1951.2,1975,2259.2,0
+AGIG.US,D,20101112,000000,1963.8,1971.2,1861.2,1875,1954.5,0
+AGIG.US,D,20101115,000000,1881.2,1981.2,1881.2,1911.2,1121.5,0
+AGIG.US,D,20101116,000000,1888.8,1902.5,1863.8,1875,1577.3,0
+AGIG.US,D,20101117,000000,1861.2,1910,1861.2,1885,850.3,0
+AGIG.US,D,20101118,000000,1908.8,1961.2,1885,1956.2,1257.8,0
+AGIG.US,D,20101119,000000,1957.5,2036.2,1931.2,2028.8,1424.6,0
+AGIG.US,D,20101122,000000,2027.5,2052.5,1975,1990,1300.8,0
+AGIG.US,D,20101123,000000,1962.5,2062.5,1933.8,2060,1755.9,0
+AGIG.US,D,20101124,000000,2081.2,2100,2048.8,2087.5,2060.6,0
+AGIG.US,D,20101126,000000,2075,2110,2056.2,2075,1020.8,0
+AGIG.US,D,20101129,000000,2101.2,2111.2,2063.8,2111.2,2314.4,0
+AGIG.US,D,20101130,000000,2095,2168.8,2087.5,2151.2,2115.9,0
+AGIG.US,D,20101201,000000,2187.5,2242.5,2168.8,2235,3091.5,0
+AGIG.US,D,20101202,000000,2247.5,2332.5,2233.8,2315,1874.2,0
+AGIG.US,D,20101203,000000,2312.5,2331.2,2257.5,2290,1408,0
+AGIG.US,D,20101206,000000,2295,2327.5,2268.7,2313.8,995.6,0
+AGIG.US,D,20101207,000000,2352.5,2397.5,2285,2302.5,1995.9,0
+AGIG.US,D,20101208,000000,2322.5,2322.5,1937.5,2118.8,5378.6,0
+AGIG.US,D,20101209,000000,2141.2,2192.5,2047.5,2153.8,1910.2,0
+AGIG.US,D,20101210,000000,2175,2216.2,2147.5,2210,664.8,0
+AGIG.US,D,20101213,000000,2221.2,2240,2195,2205,799.2,0
+AGIG.US,D,20101214,000000,2220,2222.5,2137.5,2142.5,804.9,0
+AGIG.US,D,20101215,000000,2093.8,2185,2065,2068.8,1325.5,0
+AGIG.US,D,20101216,000000,2067.5,2076.2,1997.5,2037.5,1910.8,0
+AGIG.US,D,20101217,000000,2023.8,2160,1997.5,2141.2,6356,0
+AGIG.US,D,20101220,000000,2135,2207.5,2105,2190,1306.6,0
+AGIG.US,D,20101221,000000,2206.2,2296.2,2187.5,2270,1795.2,0
+AGIG.US,D,20101222,000000,2272.5,2287.5,2212.5,2267.5,1549.4,0
+AGIG.US,D,20101223,000000,2262.5,2287.5,2223.7,2255,853.1,0
+AGIG.US,D,20101227,000000,2250,2280,2228.7,2277.5,619.8,0
+AGIG.US,D,20101228,000000,2286.2,2287.5,2265,2281.2,682.5,0
+AGIG.US,D,20101229,000000,2282.5,2306.2,2256.2,2295,649,0
+AGIG.US,D,20101230,000000,2293.8,2311.2,2273.8,2277.5,585.5,0
+AGIG.US,D,20101231,000000,2286.2,2325,2261.2,2261.2,382.2,0
+AGIG.US,D,20110103,000000,2272.5,2282.5,2232.5,2275,842,0
+AGIG.US,D,20110104,000000,2288.7,2300,2157.5,2215,2016,0
+AGIG.US,D,20110105,000000,2200,2392.5,2182.5,2328.7,2515.2,0
+AGIG.US,D,20110106,000000,2333.8,2347.5,2250,2337.5,1044,0
+AGIG.US,D,20110107,000000,2355,2355,2292.5,2346.2,688.4,0
+AGIG.US,D,20110110,000000,2325,2350,2300,2303.8,588,0
+AGIG.US,D,20110111,000000,2317.5,2341.2,2240,2256.2,999.3,0
+AGIG.US,D,20110112,000000,2287.5,2293.8,2231.2,2242.5,442.7,0
+AGIG.US,D,20110113,000000,2235,2267.5,2116.2,2163.7,1039.9,0
+AGIG.US,D,20110114,000000,2163.7,2221.2,2147.5,2221.2,615,0
+AGIG.US,D,20110118,000000,2222.5,2222.5,2093.8,2105,1391.5,0
+AGIG.US,D,20110119,000000,2097.5,2112.5,1977.5,1998.8,3133.3,0
+AGIG.US,D,20110120,000000,1997.5,1998.8,1927.5,1972.5,1517.5,0
+AGIG.US,D,20110121,000000,1980,1992.5,1918.8,1937.5,2502.6,0
+AGIG.US,D,20110124,000000,1935,1953.8,1920,1932.5,1165.8,0
+AGIG.US,D,20110125,000000,1925,1952.5,1881.2,1943.8,1801.5,0
+AGIG.US,D,20110126,000000,1945,2015,1923.8,1956.2,803,0
+AGIG.US,D,20110127,000000,1956.2,1961.2,1908.8,1913.8,696.5,0
+AGIG.US,D,20110128,000000,1890,1931.2,1880,1903.8,602.1,0
+AGIG.US,D,20110131,000000,1911.2,2000,1901.2,1953.8,1216.6,0
+AGIG.US,D,20110201,000000,1968.8,2038.7,1968.8,2016.2,791.6,0
+AGIG.US,D,20110202,000000,2018.7,2065,1990,2042.5,869.5,0
+AGIG.US,D,20110203,000000,2045,2081.2,2033.8,2080,900.7,0
+AGIG.US,D,20110204,000000,2095,2095,2002.5,2015,884.7,0
+AGIG.US,D,20110207,000000,2012.5,2056.2,2010,2026.2,447.3,0
+AGIG.US,D,20110208,000000,2045,2101.2,2043.8,2098.7,1797.7,0
+AGIG.US,D,20110209,000000,2118.8,2125,2027.5,2038.7,1112.6,0
+AGIG.US,D,20110210,000000,2046.2,2051.2,1978.8,2031.2,861,0
+AGIG.US,D,20110211,000000,2038.7,2051.2,2006.2,2045,623.8,0
+AGIG.US,D,20110214,000000,2052.5,2066.2,1988.8,2001.3,678.3,0
+AGIG.US,D,20110215,000000,2001.3,2011.2,1917.5,1937.5,968.9,0
+AGIG.US,D,20110216,000000,1947.5,1952.5,1895,1940,1076.6,0
+AGIG.US,D,20110218,000000,2075,2075,1968.8,1993.8,755.7,0
+AGIG.US,D,20110222,000000,1997.5,2030,1945,1968.8,889.1,0
+AGIG.US,D,20110223,000000,1983.8,1995,1931.2,1972.5,832.4,0
+AGIG.US,D,20110224,000000,1982.5,2028.8,1975,1997.5,710.7,0
+AGIG.US,D,20110225,000000,2020,2071.2,2003.8,2033.8,665.7,0
+AGIG.US,D,20110228,000000,2061.2,2077.5,1968.8,2001.3,841.8,0
+AGIG.US,D,20110301,000000,2001.3,2001.3,1875,1878.8,1383,0
+AGIG.US,D,20110302,000000,1871.2,1948.8,1862.5,1916.2,729,0
+AGIG.US,D,20110303,000000,1923.8,1956.2,1915,1923.8,508.5,0
+AGIG.US,D,20110304,000000,1918.8,1967.5,1915,1935,514.7,0
+AGIG.US,D,20110307,000000,1952.5,1953.8,1831.2,1837.5,1187.9,0
+AGIG.US,D,20110308,000000,1838.8,1843.8,1788.8,1818.8,973.7,0
+AGIG.US,D,20110309,000000,1825,1888.8,1812.5,1813.8,504.7,0
+AGIG.US,D,20110310,000000,1787.5,1793.8,1632.5,1656.2,2324.5,0
+AGIG.US,D,20110311,000000,1681.2,1728.8,1640,1710,1185.3,0
+AGIG.US,D,20110314,000000,1716.2,1800,1690,1753.8,1176.4,0
+AGIG.US,D,20110315,000000,1695,1777.5,1687.5,1756.2,916.3,0
+AGIG.US,D,20110316,000000,1777.5,1792.5,1736.2,1757.5,1523.2,0
+AGIG.US,D,20110317,000000,1791.2,1853.8,1765,1770,970.9,0
+AGIG.US,D,20110318,000000,1781.2,1781.2,1721.2,1748.8,732.4,0
+AGIG.US,D,20110321,000000,1773.8,1871.2,1773.8,1843.8,1540.4,0
+AGIG.US,D,20110322,000000,1851.2,1862.5,1827.5,1832.5,782.3,0
+AGIG.US,D,20110323,000000,1831.2,1851.2,1806.2,1817.5,772.4,0
+AGIG.US,D,20110324,000000,1830,1842.5,1781.2,1795,451.6,0
+AGIG.US,D,20110325,000000,1788.8,1890,1787.5,1850,1851.5,0
+AGIG.US,D,20110328,000000,1865,1930,1865,1870,1029.1,0
+AGIG.US,D,20110329,000000,1858.8,1905,1858.8,1883.8,927,0
+AGIG.US,D,20110330,000000,1902.5,1978.8,1883.8,1963.8,1016.7,0
+AGIG.US,D,20110331,000000,1968.8,2012.5,1918.8,1926.2,1273.1,0
+AGIG.US,D,20110401,000000,1923.8,1955,1887.5,1908.8,646.3,0
+AGIG.US,D,20110404,000000,1892.5,1971.2,1886.2,1938.8,854.3,0
+AGIG.US,D,20110405,000000,1938.8,2017.5,1938.8,1970,1110.5,0
+AGIG.US,D,20110406,000000,1986.2,2010,1956.2,1975,1075.6,0
+AGIG.US,D,20110407,000000,1980,1998.8,1957.5,1966.2,553.8,0
+AGIG.US,D,20110408,000000,1987.5,1997.5,1907.5,1946.2,988.5,0
+AGIG.US,D,20110411,000000,1948.8,1971.2,1917.5,1917.5,727.3,0
+AGIG.US,D,20110412,000000,1915,1915,1783.8,1811.2,1673.2,0
+AGIG.US,D,20110413,000000,1845,1856.2,1775,1802.5,772,0
+AGIG.US,D,20110414,000000,1787.5,1873.8,1787.5,1851.2,589.5,0
+AGIG.US,D,20110415,000000,1846.2,1852.5,1831.2,1842.5,487.2,0
+AGIG.US,D,20110418,000000,1803.8,1811.2,1776.2,1788.8,372.6,0
+AGIG.US,D,20110419,000000,1830,1830,1693.8,1737.5,1006.1,0
+AGIG.US,D,20110420,000000,1768.8,1787.5,1713.8,1752.5,1062.6,0
+AGIG.US,D,20110421,000000,1762.5,1978.8,1753.8,1940,1456.9,0
+AGIG.US,D,20110425,000000,1946.2,2011.2,1937.5,1981.2,1731.1,0
+AGIG.US,D,20110426,000000,2000,2220,2000,2208.8,2331,0
+AGIG.US,D,20110427,000000,2186.2,2235,2033.8,2228.7,2154.9,0
+AGIG.US,D,20110428,000000,2233.8,2250,2213.8,2245,767.8,0
+AGIG.US,D,20110429,000000,2253.8,2298.8,2235,2298.8,1213,0
+AGIG.US,D,20110502,000000,2240,2296.2,2157.5,2230,1235.9,0
+AGIG.US,D,20110503,000000,2208.8,2270,2025,2071.2,1553.7,0
+AGIG.US,D,20110504,000000,2065,2137.5,1980,2088.8,1175,0
+AGIG.US,D,20110505,000000,2051.2,2146.3,1973.7,2000,1138.4,0
+AGIG.US,D,20110506,000000,2048.8,2068.8,1950,2005,1172.4,0
+AGIG.US,D,20110509,000000,2010,2082.5,2010,2078.7,794.4,0
+AGIG.US,D,20110510,000000,2093.8,2153.8,2053.8,2126.3,812.1,0
+AGIG.US,D,20110511,000000,2126.3,2128.8,2012.5,2017.5,1088.1,0
+AGIG.US,D,20110512,000000,2008.8,2031.2,1950,2001.3,986.5,0
+AGIG.US,D,20110513,000000,2026.2,2078.7,2013.8,2035,1104.6,0
+AGIG.US,D,20110516,000000,2012.5,2045,1983.8,2010,695.5,0
+AGIG.US,D,20110517,000000,1982.5,2025,1982.5,2007.5,1055.4,0
+AGIG.US,D,20110518,000000,2021.3,2096.2,2012.5,2095,1081,0
+AGIG.US,D,20110519,000000,2112.5,2118.8,2093.8,2110,603.4,0
+AGIG.US,D,20110520,000000,2093.8,2163.7,2065,2163.7,1233.2,0
+AGIG.US,D,20110523,000000,2105,2163.7,2088.8,2156.2,1521.2,0
+AGIG.US,D,20110524,000000,2172.5,2237.5,2125,2131.2,986.8,0
+AGIG.US,D,20110525,000000,2117.5,2205,2117.5,2173.8,753.2,0
+AGIG.US,D,20110526,000000,2171.2,2212.5,2115,2196.2,1135.4,0
+AGIG.US,D,20110527,000000,2196.2,2252.5,2196.2,2252.5,1349.2,0
+AGIG.US,D,20110531,000000,2288.7,2301.2,2243.8,2296.2,5841.4,0
+AGIG.US,D,20110601,000000,2296.2,2306.2,2231.2,2231.2,1088.7,0
+AGIG.US,D,20110602,000000,2237.5,2280,2217.5,2248.7,815.3,0
+AGIG.US,D,20110603,000000,2217.5,2283.8,2217.5,2247.5,1393.2,0
+AGIG.US,D,20110606,000000,2273.8,2278.8,2208.8,2231.2,1150.8,0
+AGIG.US,D,20110607,000000,2262.5,2273.8,2173.8,2181.2,883.3,0
+AGIG.US,D,20110608,000000,2193.8,2213.8,2156.2,2165,871.4,0
+AGIG.US,D,20110609,000000,2203.7,2232.5,2156.2,2175,666.1,0
+AGIG.US,D,20110610,000000,2156.2,2192.5,2112.5,2157.5,926.4,0
+AGIG.US,D,20110613,000000,2157.5,2163.7,2000,2008.8,1099.2,0
+AGIG.US,D,20110614,000000,2266.2,2266.2,2012.5,2065,860.8,0
+AGIG.US,D,20110615,000000,2018.7,2053.8,1956.2,1991.2,1059.7,0
+AGIG.US,D,20110616,000000,2046.2,2076.2,1960,2003.8,898.8,0
+AGIG.US,D,20110617,000000,2021.3,2031.2,1877.5,1910,1502.2,0
+AGIG.US,D,20110620,000000,1900,1953.8,1893.8,1913.8,1047.8,0
+AGIG.US,D,20110621,000000,1936.2,1945,1890,1915,808.9,0
+AGIG.US,D,20110622,000000,1906.2,2000,1906.2,1947.5,837.3,0
+AGIG.US,D,20110623,000000,1910,1978.8,1868.8,1967.5,758.4,0
+AGIG.US,D,20110624,000000,1970,2005,1957.5,1991.2,2110.9,0
+AGIG.US,D,20110627,000000,2038.7,2118.8,2016.2,2117.5,1397.3,0
+AGIG.US,D,20110628,000000,2142.5,2268.7,2128.8,2241.2,2268.5,0
+AGIG.US,D,20110629,000000,2252.5,2260,2201.2,2246.2,789.7,0
+AGIG.US,D,20110630,000000,2250,2281.2,2242.5,2266.2,1055.1,0
+AGIG.US,D,20110701,000000,2256.2,2276.2,2206.2,2237.5,1181,0
+AGIG.US,D,20110705,000000,2265,2403.8,2227.5,2403.8,1692.6,0
+AGIG.US,D,20110706,000000,2351.2,2556.2,2351.2,2555,3419.7,0
+AGIG.US,D,20110707,000000,2578.8,2612.5,2452.5,2481.2,2196.2,0
+AGIG.US,D,20110708,000000,2463.8,2476.2,2350,2408.8,1490.4,0
+AGIG.US,D,20110711,000000,2408.8,2423.8,2362.5,2376.3,983.8,0
+AGIG.US,D,20110712,000000,2357.5,2375,2332.5,2335,618.7,0
+AGIG.US,D,20110713,000000,2352.5,2412.5,2352.5,2390,1266.7,0
+AGIG.US,D,20110714,000000,2400,2417.5,2332.5,2397.5,950,0
+AGIG.US,D,20110715,000000,2418.8,2466.2,2400,2437.5,1284.3,0
+AGIG.US,D,20110718,000000,2470,2551.2,2385,2452.5,3163.5,0
+AGIG.US,D,20110719,000000,2466.2,2483.8,2330,2355,2067.8,0
+AGIG.US,D,20110720,000000,2362.5,2365,2156.2,2173.8,1804,0
+AGIG.US,D,20110721,000000,2145,2255,2135,2145,1301.9,0
+AGIG.US,D,20110722,000000,2150,2195,2130,2171.2,558.8,0
+AGIG.US,D,20110725,000000,2167.5,2193.8,2125,2128.8,1060.7,0
+AGIG.US,D,20110726,000000,2126.3,2150,2108.8,2146.3,995.4,0
+AGIG.US,D,20110727,000000,2125,2145,2097.5,2122.5,1008,0
+AGIG.US,D,20110728,000000,2123.7,2172.5,2076.2,2085,743.4,0
+AGIG.US,D,20110729,000000,2072.5,2085,2010,2057.5,844.4,0
+AGIG.US,D,20110801,000000,2051.2,2120,2016.2,2078.7,803.6,0
+AGIG.US,D,20110802,000000,2062.5,2101.2,2037.5,2052.5,698,0
+AGIG.US,D,20110803,000000,2058.7,2075,1835,1875,2306.7,0
+AGIG.US,D,20110804,000000,1843.8,1843.8,1688.8,1713.8,3640.1,0
+AGIG.US,D,20110805,000000,1675,1743.8,1562.5,1663.8,2777.9,0
+AGIG.US,D,20110808,000000,1562.5,1688.8,1562.5,1600,2659.9,0
+AGIG.US,D,20110809,000000,1658.8,1903.8,1600,1891.2,2723.5,0
+AGIG.US,D,20110810,000000,1718.8,1843.8,1696.2,1742.5,1850.8,0
+AGIG.US,D,20110811,000000,1748.8,1838.8,1667.5,1803.8,1318.1,0
+AGIG.US,D,20110812,000000,1835,1835,1740,1755,1106.3,0
+AGIG.US,D,20110815,000000,1805,1858.8,1762.5,1858.8,727.6,0
+AGIG.US,D,20110816,000000,1852.5,1865,1777.5,1782.5,776.2,0
+AGIG.US,D,20110817,000000,1812.5,1856.2,1746.2,1818.8,800.3,0
+AGIG.US,D,20110818,000000,1762.5,1812.5,1720,1735,1601.8,0
+AGIG.US,D,20110819,000000,1751.2,1903.8,1705,1737.5,1503.4,0
+AGIG.US,D,20110822,000000,1785,1812.5,1601.2,1687.5,1325.1,0
+AGIG.US,D,20110823,000000,1708.8,1768.8,1660,1758.8,1160.2,0
+AGIG.US,D,20110824,000000,1748.8,1812.5,1711.2,1786.2,578.6,0
+AGIG.US,D,20110825,000000,1805,1805,1685,1685,748,0
+AGIG.US,D,20110826,000000,1671.2,1752.5,1637.5,1741.2,705,0
+AGIG.US,D,20110829,000000,1782.5,1860,1782.5,1852.5,1186.4,0
+AGIG.US,D,20110830,000000,1867.5,2000,1837.5,1948.8,1065.5,0
+AGIG.US,D,20110831,000000,1962.5,2151.2,1962.5,2151.2,1906.5,0
+AGIG.US,D,20110901,000000,2148.8,2427.5,2116.2,2413.7,4184.5,0
+AGIG.US,D,20110902,000000,2345,2442.5,2252.5,2268.7,2601.6,0
+AGIG.US,D,20110906,000000,2210,2366.2,2113.8,2268.7,3290.5,0
+AGIG.US,D,20110907,000000,2316.2,2432.5,2310,2421.2,2444.8,0
+AGIG.US,D,20110908,000000,2412.5,2458.8,2338.8,2355,1422.1,0
+AGIG.US,D,20110909,000000,2318.8,2375,2255,2291.2,1358,0
+AGIG.US,D,20110912,000000,2330,2421.2,2247.5,2415,1527.8,0
+AGIG.US,D,20110913,000000,2421.2,2487.5,2357.5,2472.5,1440.2,0
+AGIG.US,D,20110914,000000,2500,2523.8,2387.5,2411.2,1716.7,0
+AGIG.US,D,20110915,000000,2451.2,2451.2,2247.5,2300,1892.5,0
+AGIG.US,D,20110916,000000,2316.2,2350,2176.2,2193.8,2259.3,0
+AGIG.US,D,20110919,000000,2142.5,2236.2,2048.8,2113.8,1978.6,0
+AGIG.US,D,20110920,000000,2143.7,2168.8,2046.2,2063.8,1380.2,0
+AGIG.US,D,20110921,000000,2057.5,2075,1928.8,1933.8,1324.7,0
+AGIG.US,D,20110922,000000,1848.7,1912.5,1793.8,1818.8,1571.8,0
+AGIG.US,D,20110923,000000,1818.8,1838.8,1751.2,1798.8,996.4,0
+AGIG.US,D,20110926,000000,1843.8,1843.8,1750,1812.5,1227.7,0
+AGIG.US,D,20110927,000000,1856.2,1931.2,1855,1885,1882.6,0
+AGIG.US,D,20110928,000000,1902.5,1928.8,1783.8,1783.8,1099.4,0
+AGIG.US,D,20110929,000000,1845,1895,1625,1666.2,2371.4,0
+AGIG.US,D,20110930,000000,1632.5,1750,1626.2,1720,1819.2,0
+AGIG.US,D,20111003,000000,1703.8,1768.8,1615,1643.8,1403.1,0
+AGIG.US,D,20111004,000000,1625,1908.8,1587.5,1906.2,2442.4,0
+AGIG.US,D,20111005,000000,1875,1950,1756.2,1870,1571.9,0
+AGIG.US,D,20111006,000000,1865,1915,1838.8,1896.2,1271.7,0
+AGIG.US,D,20111007,000000,1883.8,1907.5,1757.5,1783.8,1091.2,0
+AGIG.US,D,20111010,000000,1817.5,1981.2,1817.5,1878.8,1617.9,0
+AGIG.US,D,20111011,000000,1856.2,1946.2,1856.2,1946.2,1332.3,0
+AGIG.US,D,20111012,000000,1973.7,1983.8,1908.8,1953.8,1371.4,0
+AGIG.US,D,20111013,000000,1955,2061.2,1918.8,2006.2,942.9,0
+AGIG.US,D,20111014,000000,2043.8,2067.5,2006.2,2046.2,794.9,0
+AGIG.US,D,20111017,000000,2037.5,2077.5,2025,2040,915,0
+AGIG.US,D,20111018,000000,2050,2091.2,1995,2065,1313.6,0
+AGIG.US,D,20111019,000000,2041.2,2123.7,1992.5,1996.2,1263.9,0
+AGIG.US,D,20111020,000000,1968.8,2017.5,1918.8,1937.5,1784.8,0
+AGIG.US,D,20111021,000000,1985,1995,1926.2,1930,848.1,0
+AGIG.US,D,20111024,000000,1951.2,2047.5,1947.5,2022.5,1091.4,0
+AGIG.US,D,20111025,000000,2000,2018.7,1938.8,1962.5,900.9,0
+AGIG.US,D,20111026,000000,2002.5,2037.5,1913.8,1983.8,862.6,0
+AGIG.US,D,20111027,000000,2055,2112.5,2001.3,2112.5,1713,0
+AGIG.US,D,20111028,000000,2036.2,2131.2,1970,2061.2,1101.5,0
+AGIG.US,D,20111031,000000,2020,2020,1956.2,1957.5,433.9,0
+AGIG.US,D,20111101,000000,1881.2,1991.2,1881.2,1895,890.4,0
+AGIG.US,D,20111102,000000,1935,2055,1913.8,2043.8,737.9,0
+AGIG.US,D,20111103,000000,2090,2095,1976.2,2071.2,883.9,0
+AGIG.US,D,20111104,000000,2043.8,2065,2015,2028.8,261.9,0
+AGIG.US,D,20111107,000000,2032.5,2062.5,1972.5,2026.2,501,0
+AGIG.US,D,20111108,000000,2041.2,2060,1960,2033.8,427.4,0
+AGIG.US,D,20111109,000000,1996.2,2033.8,1853.8,1862.5,1186.9,0
+AGIG.US,D,20111110,000000,1901.2,1907.5,1801.2,1837.5,959,0
+AGIG.US,D,20111111,000000,1951.2,1951.2,1857.5,1880,676,0
+AGIG.US,D,20111114,000000,1868.8,1893.8,1818.8,1882.5,645.4,0
+AGIG.US,D,20111115,000000,1875,1902.5,1837.5,1891.2,459.9,0
+AGIG.US,D,20111116,000000,1862.5,1897.5,1828.8,1837.5,903.2,0
+AGIG.US,D,20111117,000000,1841.2,1898.8,1801.2,1825,902.2,0
+AGIG.US,D,20111118,000000,1817.5,1856.2,1798.8,1823.8,527.3,0
+AGIG.US,D,20111121,000000,1793.8,1831.2,1730,1751.2,1360.2,0
+AGIG.US,D,20111122,000000,1750,1773.8,1693.8,1718.8,628.4,0
+AGIG.US,D,20111123,000000,1695,1701.2,1636.2,1640,1332.6,0
+AGIG.US,D,20111125,000000,1640,1657.5,1575,1585,982,0
+AGIG.US,D,20111128,000000,1656.2,1672.5,1633.8,1661.2,1042.2,0
+AGIG.US,D,20111129,000000,1668.8,1677.5,1625,1650,1555.3,0
+AGIG.US,D,20111130,000000,1756.2,1785,1722.5,1751.2,2298.4,0
+AGIG.US,D,20111201,000000,1747.5,1803.8,1747.5,1756.2,1489.1,0
+AGIG.US,D,20111202,000000,1788.8,1800,1768.8,1780,1100.7,0
+AGIG.US,D,20111205,000000,1830,1842.5,1772.5,1800,1462.2,0
+AGIG.US,D,20111206,000000,1800,1811.2,1741.2,1777.5,991.4,0
+AGIG.US,D,20111207,000000,1763.8,1781.2,1688.8,1731.2,939.2,0
+AGIG.US,D,20111208,000000,1706.2,1723.7,1602.5,1620,1691.9,0
+AGIG.US,D,20111209,000000,1618.8,1718.8,1618.8,1692.5,798.4,0
+AGIG.US,D,20111212,000000,1662.5,1673.8,1631.2,1668.8,1015.2,0
+AGIG.US,D,20111213,000000,1687.5,1725,1590,1636.2,787.8,0
+AGIG.US,D,20111214,000000,1616.2,1622.5,1548.8,1551.2,1084.8,0
+AGIG.US,D,20111215,000000,1583.8,1602.5,1482.5,1495,1679.7,0
+AGIG.US,D,20111216,000000,1518.8,1530,1458.8,1475,1855.8,0
+AGIG.US,D,20111219,000000,1491.2,1495,1410,1423.8,1877,0
+AGIG.US,D,20111220,000000,1472.5,1506.2,1450,1505,1741.5,0
+AGIG.US,D,20111221,000000,1507.5,1526.2,1257.5,1426.2,3892.7,0
+AGIG.US,D,20111222,000000,1438.8,1512.5,1407.5,1453.8,1539.3,0
+AGIG.US,D,20111223,000000,1465,1466.2,1433.8,1455,311.8,0
+AGIG.US,D,20111227,000000,1443.8,1475,1412.5,1458.8,610.3,0
+AGIG.US,D,20111228,000000,1461.2,1461.2,1420,1431.2,399.2,0
+AGIG.US,D,20111229,000000,1437.5,1493.8,1431.2,1483.8,556.3,0
+AGIG.US,D,20111230,000000,1486.2,1537.5,1467.5,1523.8,866.3,0
+AGIG.US,D,20120103,000000,1578.8,1595,1515,1530,1487.4,0
+AGIG.US,D,20120104,000000,1530,1536.2,1481.2,1502.5,679.2,0
+AGIG.US,D,20120105,000000,1497.5,1636.2,1452.5,1611.2,2433,0
+AGIG.US,D,20120106,000000,1617.5,1645,1593.8,1597.5,1169.1,0
+AGIG.US,D,20120109,000000,1643.8,1836.2,1643.8,1766.2,2476.8,0
+AGIG.US,D,20120110,000000,1761.2,1812.5,1753.8,1792.5,2097.9,0
+AGIG.US,D,20120111,000000,1798.8,1841.2,1776.2,1781.2,914.5,0
+AGIG.US,D,20120112,000000,1787.5,1801.2,1681.2,1708.8,1362.6,0
+AGIG.US,D,20120113,000000,1688.8,1702.5,1635,1636.2,1195.7,0
+AGIG.US,D,20120117,000000,1682.5,1682.5,1550,1558.8,1549.4,0
+AGIG.US,D,20120118,000000,1562.5,1672.5,1550,1660,1351.6,0
+AGIG.US,D,20120119,000000,1676.2,1690,1652.5,1670,1321.4,0
+AGIG.US,D,20120120,000000,1675,1678.8,1648.8,1667.5,1268.5,0
+AGIG.US,D,20120123,000000,1678.8,1681.2,1657.5,1668.8,1444.1,0
+AGIG.US,D,20120124,000000,1653.8,1678.8,1637.5,1661.2,1083.3,0
+AGIG.US,D,20120125,000000,1662.5,1673.8,1630,1662.5,1393.2,0
+AGIG.US,D,20120126,000000,1668.8,1668.8,1585,1596.2,1386,0
+AGIG.US,D,20120127,000000,1593.8,1596.2,1522.5,1587.5,1788.5,0
+AGIG.US,D,20120130,000000,1561.2,1583.8,1527.5,1556.2,1374.4,0
+AGIG.US,D,20120131,000000,1552.5,1577.5,1531.2,1543.8,1083.5,0
+AGIG.US,D,20120201,000000,1563.8,1612.5,1537.5,1595,1275.3,0
+AGIG.US,D,20120202,000000,1600,1675,1588.8,1625,1066.5,0
+AGIG.US,D,20120203,000000,1658.8,1687.5,1637.5,1660,1742.4,0
+AGIG.US,D,20120206,000000,1648.8,1662.5,1625,1641.2,776.6,0
+AGIG.US,D,20120207,000000,1642.5,1671.2,1610,1667.5,1557,0
+AGIG.US,D,20120208,000000,1675,1675,1632.5,1646.2,1039.4,0
+AGIG.US,D,20120209,000000,1617.5,1652.5,1598.8,1616.2,1767.8,0
+AGIG.US,D,20120210,000000,1592.5,1608.8,1562.5,1566.2,749.7,0
+AGIG.US,D,20120213,000000,1588.8,1630,1583.8,1622.5,813.2,0
+AGIG.US,D,20120214,000000,1657.5,1657.5,1588.8,1616.2,670.3,0
+AGIG.US,D,20120215,000000,1620,1621.2,1570,1581.2,980.8,0
+AGIG.US,D,20120216,000000,1587.5,1631.2,1581.2,1612.5,899.1,0
+AGIG.US,D,20120217,000000,1625,1625,1573.8,1605,905.2,0
+AGIG.US,D,20120221,000000,1613.8,1641.2,1547.5,1563.8,837.8,0
+AGIG.US,D,20120222,000000,1565,1582.5,1495,1500,1365.4,0
+AGIG.US,D,20120223,000000,1508.8,1518.8,1447.5,1496.2,1542.4,0
+AGIG.US,D,20120224,000000,1466.2,1511.2,1465,1477.5,1767.7,0
+AGIG.US,D,20120227,000000,1463.8,1468.8,1425,1435,1281.8,0
+AGIG.US,D,20120228,000000,1447.5,1462.5,1372.5,1376.2,2479.2,0
+AGIG.US,D,20120229,000000,1400,1437.5,1343.8,1355,2251.6,0
+AGIG.US,D,20120301,000000,1371.2,1403.8,818.75,875,45370.2,0
+AGIG.US,D,20120302,000000,931.25,957.5,875,902.5,19846.4,0
+AGIG.US,D,20120305,000000,890,910,852.5,860,4669.8,0
+AGIG.US,D,20120306,000000,842.5,850,812.5,815,5576.7,0
+AGIG.US,D,20120307,000000,833.75,843.75,815,831.25,2257.8,0
+AGIG.US,D,20120308,000000,813.75,846.25,741.25,776.25,7761.6,0
+AGIG.US,D,20120309,000000,775,808.75,768.75,802.5,4146.7,0
+AGIG.US,D,20120312,000000,812.5,815,760,773.75,3918.8,0
+AGIG.US,D,20120313,000000,785,786.25,761.25,780,2954,0
+AGIG.US,D,20120314,000000,780,783.75,745,745,3876.3,0
+AGIG.US,D,20120315,000000,748.75,748.75,656.25,677.5,9302.4,0
+AGIG.US,D,20120316,000000,675,918.75,658.75,871.25,28560,0
+AGIG.US,D,20120319,000000,863.75,865,777.5,787.5,8210,0
+AGIG.US,D,20120320,000000,781.25,791.25,747.5,755,3821,0
+AGIG.US,D,20120321,000000,752.5,790,721.25,731.25,6274.4,0
+AGIG.US,D,20120322,000000,725,732.5,672.5,686.25,4105.1,0
+AGIG.US,D,20120323,000000,688.75,717.5,681.25,693.75,4462.8,0
+AGIG.US,D,20120326,000000,701.25,710,690,705,2603.6,0
+AGIG.US,D,20120327,000000,708.75,781.25,687.5,712.5,9290.1,0
+AGIG.US,D,20120328,000000,715,716.25,658.75,662.5,3866.8,0
+AGIG.US,D,20120329,000000,657.5,662.5,627.5,647.5,4020,0
+AGIG.US,D,20120330,000000,651.25,658.75,630,652.5,3881.6,0
+AGIG.US,D,20120402,000000,652.5,662.5,625,633.75,3253.1,0
+AGIG.US,D,20120403,000000,633.75,642.5,591.25,597.5,3809.8,0
+AGIG.US,D,20120404,000000,588.75,668.75,532.5,583.75,13504.6,0
+AGIG.US,D,20120405,000000,582.5,602.5,526.25,531.25,4007.5,0
+AGIG.US,D,20120409,000000,512.5,538.75,502.5,507.5,3263.8,0
+AGIG.US,D,20120410,000000,510,518.75,450,458.75,4769.3,0
+AGIG.US,D,20120411,000000,465,512.5,443.75,505,5524.7,0
+AGIG.US,D,20120412,000000,506.25,525,481.25,496.25,4382.1,0
+AGIG.US,D,20120413,000000,486.25,491.25,465,465,2333.8,0
+AGIG.US,D,20120416,000000,470,487.5,446.25,453.75,1958.5,0
+AGIG.US,D,20120417,000000,463.75,472.5,455,472.5,1778.8,0
+AGIG.US,D,20120418,000000,472.5,472.5,430,436.25,4043.1,0
+AGIG.US,D,20120419,000000,278.75,315,245,281.25,24279.1,0
+AGIG.US,D,20120420,000000,287.5,287.5,233.75,238.75,9396.3,0
+AGIG.US,D,20120423,000000,231.25,231.25,213.75,223.75,4026.1,0
+AGIG.US,D,20120424,000000,226.25,241.25,197.5,203.75,8982.3,0
+AGIG.US,D,20120425,000000,210,227.5,187.5,225,7335.6,0
+AGIG.US,D,20120426,000000,228.75,316.25,225,303.75,26335.5,0
+AGIG.US,D,20120427,000000,328.75,377.5,311.25,327.5,26572.3,0
+AGIG.US,D,20120430,000000,320,320,268.75,288.75,8562.8,0
+AGIG.US,D,20120501,000000,290,305,255,297.5,8398.8,0
+AGIG.US,D,20120502,000000,296.25,297.5,275,278.75,2903.4,0
+AGIG.US,D,20120503,000000,245,247.5,193.75,241.25,33013.8,0
+AGIG.US,D,20120504,000000,250,256.25,231.25,231.25,9930.8,0
+AGIG.US,D,20120507,000000,228.75,238.75,220,222.5,4469.3,0
+AGIG.US,D,20120508,000000,222.5,222.5,205,207.5,5741.2,0
+AGIG.US,D,20120509,000000,207.5,210,200,205,3682.4,0
+AGIG.US,D,20120510,000000,210,233.75,207.5,217.5,7799.1,0
+AGIG.US,D,20120511,000000,222.5,227.5,202.5,205,4293.7,0
+AGIG.US,D,20120514,000000,205,205,191.25,192.5,3832.5,0
+AGIG.US,D,20120515,000000,197.5,226.25,192.5,200,7462.7,0
+AGIG.US,D,20120516,000000,206.25,225,200,201.25,8738.5,0
+AGIG.US,D,20120517,000000,210,210,187.5,190,5349.3,0
+AGIG.US,D,20120518,000000,193.75,225,190,193.75,12085.3,0
+AGIG.US,D,20120521,000000,198.75,207.5,195,203.75,4758.2,0
+AGIG.US,D,20120522,000000,202.5,208.75,192.5,193.75,4626.1,0
+AGIG.US,D,20120523,000000,192.5,198.75,188.75,191.25,3857.2,0
+AGIG.US,D,20120524,000000,193.75,217.5,191.25,215,9039.7,0
+AGIG.US,D,20120525,000000,218.75,235,202.5,205,14673.2,0
+AGIG.US,D,20120529,000000,210,223.75,207.5,208.75,5504.1,0
+AGIG.US,D,20120530,000000,211.25,211.25,200,201.25,3239.7,0
+AGIG.US,D,20120531,000000,202.5,205,193.75,193.75,7526.2,0
+AGIG.US,D,20120601,000000,192.5,201.25,181.25,192.5,6670.3,0
+AGIG.US,D,20120604,000000,192.5,197.5,183.75,187.5,2850.3,0
+AGIG.US,D,20120605,000000,190,192.5,183.75,185,2204.6,0
+AGIG.US,D,20120606,000000,193.75,206.25,187.5,203.75,6467.2,0
+AGIG.US,D,20120607,000000,210,215,195,202.5,3236.3,0
+AGIG.US,D,20120608,000000,201.25,207.5,198.75,205,2430.4,0
+AGIG.US,D,20120611,000000,208.75,221.25,205,206.25,7118.1,0
+AGIG.US,D,20120612,000000,208.75,210,195,197.5,3322.9,0
+AGIG.US,D,20120613,000000,203.75,205,191.25,191.25,2804.4,0
+AGIG.US,D,20120614,000000,188.75,205,185,196.25,3253.8,0
+AGIG.US,D,20120615,000000,196.25,197.5,187.5,188.75,4003.4,0
+AGIG.US,D,20120618,000000,187.5,195,185,187.5,3329.4,0
+AGIG.US,D,20120619,000000,188.75,198.75,186.25,190,3958.5,0
+AGIG.US,D,20120620,000000,191.25,196.25,187.5,190,2279.3,0
+AGIG.US,D,20120621,000000,192.5,192.5,170,177.5,5539.3,0
+AGIG.US,D,20120622,000000,181.25,187.5,176.25,183.75,16665.6,0
+AGIG.US,D,20120625,000000,176.25,183.75,170,170,2772.6,0
+AGIG.US,D,20120626,000000,171.25,186.25,157.5,167.5,4465.4,0
+AGIG.US,D,20120627,000000,168.75,176.25,157.5,158.75,4045.5,0
+AGIG.US,D,20120628,000000,110,147.5,93.75,146.25,12592.5,0
+AGIG.US,D,20120629,000000,151.25,153.75,135,140,5032.3,0
+AGIG.US,D,20120702,000000,143.75,147.5,141.25,147.5,1828.1,0
+AGIG.US,D,20120703,000000,147.5,206.25,140,183.75,5168.6,0
+AGIG.US,D,20120705,000000,176.25,188.75,140,152.5,10159.1,0
+AGIG.US,D,20120706,000000,155,155,135,146.25,5295.2,0
+AGIG.US,D,20120709,000000,148.75,152.5,145,147.5,1535.3,0
+AGIG.US,D,20120710,000000,148.75,148.75,132.5,140,3322.9,0
+AGIG.US,D,20120711,000000,137.5,137.5,126.25,128.75,1577.1,0
+AGIG.US,D,20120712,000000,126.25,128.75,118.75,123.75,2429.9,0
+AGIG.US,D,20120713,000000,123.75,135,123.75,125,876.4,0
+AGIG.US,D,20120716,000000,130,140,126.25,133.75,2454.4,0
+AGIG.US,D,20120717,000000,135,136.25,130,132.5,1309.2,0
+AGIG.US,D,20120718,000000,132.5,137.5,130,131.25,666.6,0
+AGIG.US,D,20120719,000000,142.5,148.75,123.75,126.25,4840.1,0
+AGIG.US,D,20120720,000000,126.25,130,112.5,112.5,3324.8,0
+AGIG.US,D,20120723,000000,122.5,122.5,102.5,107.5,1543.2,0
+AGIG.US,D,20120724,000000,107.5,112.5,97.5,106.25,1356.7,0
+AGIG.US,D,20120725,000000,101.25,105,97.5,100,1206.7,0
+AGIG.US,D,20120726,000000,101.25,110,101.25,108.75,1804,0
+AGIG.US,D,20120727,000000,111.25,116.25,101.25,111.25,1851.5,0
+AGIG.US,D,20120730,000000,113.75,115,103.75,107.5,687.1,0
+AGIG.US,D,20120731,000000,106.25,111.25,100,101.25,757.6,0
+AGIG.US,D,20120801,000000,97.5,105,97.5,103.75,384.9,0
+AGIG.US,D,20120802,000000,103.75,105,101.25,102.5,364.7,0
+AGIG.US,D,20120803,000000,106.25,106.25,101.25,103.75,366.2,0
+AGIG.US,D,20120806,000000,103.75,107.5,102.5,102.5,627.8,0
+AGIG.US,D,20120807,000000,103.75,103.75,100,103.75,660.6,0
+AGIG.US,D,20120808,000000,103.75,103.75,101.25,102.5,339.6,0
+AGIG.US,D,20120809,000000,102.5,108.75,102.5,107.5,505.2,0
+AGIG.US,D,20120810,000000,108.75,151.25,108.75,147.5,5260.4,0
+AGIG.US,D,20120813,000000,148.75,153.75,131.25,137.5,2607.8,0
+AGIG.US,D,20120814,000000,138.75,138.75,122.5,127.5,586.4,0
+AGIG.US,D,20120815,000000,127.5,153.75,116.25,142.5,2468.8,0
+AGIG.US,D,20120816,000000,145,147.5,137.5,141.25,681.4,0
+AGIG.US,D,20120817,000000,145,151.25,133.75,140,1643.9,0
+AGIG.US,D,20120820,000000,138.75,138.75,126.25,131.25,329.6,0
+AGIG.US,D,20120821,000000,136.25,146.25,127.5,140,2700.2,0
+AGIG.US,D,20120822,000000,138.75,140,131.25,131.25,857.1,0
+AGIG.US,D,20120823,000000,131.25,137.5,131.25,131.25,701.2,0
+AGIG.US,D,20120824,000000,130,131.25,126.25,128.75,979,0
+AGIG.US,D,20120827,000000,127.5,131.25,125,128.75,385.9,0
+AGIG.US,D,20120828,000000,122.5,127.5,120,125,1408.8,0
+AGIG.US,D,20120829,000000,126.25,127.5,115,118.75,676.4,0
+AGIG.US,D,20120830,000000,118.75,122.5,116.25,118.75,483.2,0
+AGIG.US,D,20120831,000000,118.75,121.25,112.5,112.5,1095.8,0
+AGIG.US,D,20120904,000000,110,128.75,110,121.25,2001.9,0
+AGIG.US,D,20120905,000000,120,123.75,113.75,117.5,563.3,0
+AGIG.US,D,20120906,000000,118.75,118.75,113.75,115,725.8,0
+AGIG.US,D,20120907,000000,113.75,125,112.5,116.25,476.4,0
+AGIG.US,D,20120910,000000,116.25,142.5,116.25,137.5,3184.6,0
+AGIG.US,D,20120911,000000,142.5,177.5,140,177.5,9606.4,0
+AGIG.US,D,20120912,000000,181.25,196.25,157.5,160,9480.1,0
+AGIG.US,D,20120913,000000,156.25,160,143.75,158.75,4118.7,0
+AGIG.US,D,20120914,000000,156.25,161.25,147.5,155,2865.3,0
+AGIG.US,D,20120917,000000,156.25,156.25,132.5,143.75,3355.2,0
+AGIG.US,D,20120918,000000,146.25,148.75,143.75,148.75,1562.9,0
+AGIG.US,D,20120919,000000,151.25,151.25,142.5,142.5,957.3,0
+AGIG.US,D,20120920,000000,140,148.75,138.75,147.5,1275.4,0
+AGIG.US,D,20120921,000000,150,165,146.25,158.75,4636.2,0
+AGIG.US,D,20120924,000000,158.75,158.75,138.75,143.75,3555.8,0
+AGIG.US,D,20120925,000000,140,141.25,133.75,133.75,2570.5,0
+AGIG.US,D,20120926,000000,130,133.75,123.75,125,5063.5,0
+AGIG.US,D,20120927,000000,130,132.5,116.25,120,4772.7,0
+AGIG.US,D,20120928,000000,117.5,117.5,111.25,112.5,5356.7,0
+AGIG.US,D,20121001,000000,96.25,132.5,78.75,78.75,49497.9,0
+AGIG.US,D,20121002,000000,85,85,77.5,78.75,15521.9,0
+AGIG.US,D,20121003,000000,80,82.5,72.5,75,10394.7,0
+AGIG.US,D,20121004,000000,77.5,77.5,68.75,68.75,12991.1,0
+AGIG.US,D,20121005,000000,70,76.25,68.75,72.5,9022.8,0
+AGIG.US,D,20121008,000000,75,76.25,70,71.25,14862.4,0
+AGIG.US,D,20121009,000000,71.25,71.25,57.5,58.75,30370.3,0
+AGIG.US,D,20121010,000000,60,60,55,55,15820.6,0
+AGIG.US,D,20121011,000000,58.75,65,52.5,58.75,11719,0
+AGIG.US,D,20121012,000000,60,60,53.75,55,10034.7,0
+AGIG.US,D,20121015,000000,56.25,56.25,50,51.25,13059.6,0
+AGIG.US,D,20121016,000000,48.75,53.75,47.5,50,10825.2,0
+AGIG.US,D,20121017,000000,51.25,56.25,48.75,56.25,8427.1,0
+AGIG.US,D,20121018,000000,55,55,50,50,8787,0
+AGIG.US,D,20121019,000000,52.5,52.5,48.75,48.75,5551.3,0
+AGIG.US,D,20121022,000000,50,56.25,48.75,53.75,12748.5,0
+AGIG.US,D,20121023,000000,53.75,55,48.75,52.5,12192.4,0
+AGIG.US,D,20121024,000000,53.75,55,50,51.25,8222.7,0
+AGIG.US,D,20121025,000000,52.5,53.75,51.25,51.25,5596,0
+AGIG.US,D,20121026,000000,51.25,52.5,48.75,51.25,6582.9,0
+AGIG.US,D,20121031,000000,53.75,82.5,51.25,80,47216.1,0
+AGIG.US,D,20121101,000000,85,93.75,68.75,76.25,43240,0
+AGIG.US,D,20121102,000000,76.25,76.25,60,71.25,15112.3,0
+AGIG.US,D,20121105,000000,72.5,80,62.5,72.5,14442.3,0
+AGIG.US,D,20121106,000000,73.75,77.5,66.25,68.75,7506.4,0
+AGIG.US,D,20121107,000000,68.75,71.25,66.25,68.75,3605.7,0
+AGIG.US,D,20121108,000000,70,78.75,67.5,70,9103.6,0
+AGIG.US,D,20121109,000000,67.5,75,67.5,71.25,8605.1,0
+AGIG.US,D,20121112,000000,68.75,70,58.75,58.75,7086,0
+AGIG.US,D,20121113,000000,68.75,68.75,60,62.5,5326.5,0
+AGIG.US,D,20121114,000000,62.5,65,60,61.25,2998.3,0
+AGIG.US,D,20121115,000000,62.5,63.75,58.75,61.25,1504.4,0
+AGIG.US,D,20121116,000000,63.75,65,58.75,58.75,2972,0
+AGIG.US,D,20121119,000000,62.5,65,58.75,62.5,2196.7,0
+AGIG.US,D,20121120,000000,63.75,65,60,63.75,2408.2,0
+AGIG.US,D,20121121,000000,65,65,61.25,62.5,3346.5,0
+AGIG.US,D,20121123,000000,65,65,62.5,63.75,481.8,0
+AGIG.US,D,20121126,000000,63.75,77.5,62.5,73.75,11810.3,0
+AGIG.US,D,20121127,000000,73.75,73.75,65,67.5,3829,0
+AGIG.US,D,20121128,000000,71.25,71.25,65,68.75,2459.7,0
+AGIG.US,D,20121129,000000,68.75,71.25,66.25,71.25,1696.2,0
+AGIG.US,D,20121130,000000,65,77.5,65,70,12358.2,0
+AGIG.US,D,20121203,000000,73.75,75,68.75,71.25,2905.6,0
+AGIG.US,D,20121204,000000,71.25,76.25,70,70,2676.4,0
+AGIG.US,D,20121205,000000,70,72.5,68.75,68.75,3037.2,0
+AGIG.US,D,20121206,000000,71.25,71.25,67.5,67.5,972.8,0
+AGIG.US,D,20121207,000000,67.5,70,66.25,67.5,1804.4,0
+AGIG.US,D,20121210,000000,72.5,72.5,65,67.5,8843.2,0
+AGIG.US,D,20121211,000000,30,30,26.25,28.75,52923.2,0
+AGIG.US,D,20121212,000000,30,30,23.75,26.25,31539,0
+AGIG.US,D,20121213,000000,26.25,27.5,23.75,27.5,13051.4,0
+AGIG.US,D,20121214,000000,26.25,27.5,26.25,26.25,7288.6,0
+AGIG.US,D,20121217,000000,26.25,32.5,25,27.5,30913.6,0
+AGIG.US,D,20121218,000000,31.25,31.25,26.25,27.5,10612.8,0
+AGIG.US,D,20121219,000000,27.5,27.5,26.25,27.5,8547.1,0
+AGIG.US,D,20121220,000000,27.5,28.75,26.25,27.5,6410.8,0
+AGIG.US,D,20121221,000000,27.5,27.5,26.25,26.25,4134.7,0
+AGIG.US,D,20121224,000000,26.25,26.25,26.25,26.25,1460.2,0
+AGIG.US,D,20121226,000000,25,26.25,25,26.25,6005.3,0
+AGIG.US,D,20121227,000000,26.25,26.25,26.25,26.25,4599.7,0
+AGIG.US,D,20121228,000000,26.25,26.25,25,26.25,3023,0
+AGIG.US,D,20121231,000000,26.25,27.5,26.25,27.5,4379.6,0
+AGIG.US,D,20130102,000000,27.5,28.75,26.25,28.75,4427.2,0
+AGIG.US,D,20130103,000000,28.75,28.75,26.25,27.5,5585.5,0
+AGIG.US,D,20130104,000000,27.5,28.75,27.5,27.5,2742.4,0
+AGIG.US,D,20130107,000000,26.25,27.5,26.25,26.25,3734.2,0
+AGIG.US,D,20130108,000000,26.25,27.5,26.25,27.5,1337.3,0
+AGIG.US,D,20130109,000000,27.5,28.75,26.25,27.5,1769.6,0
+AGIG.US,D,20130110,000000,27.5,35,26.25,33.75,28226,0
+AGIG.US,D,20130111,000000,36.25,41.25,32.5,38.75,43104.7,0
+AGIG.US,D,20130114,000000,41.25,45,35,40,19658.9,0
+AGIG.US,D,20130115,000000,40,40,35,36.25,8006.5,0
+AGIG.US,D,20130116,000000,36.25,37.5,32.5,33.75,6239,0
+AGIG.US,D,20130117,000000,32.5,35,30,33.75,7350.9,0
+AGIG.US,D,20130118,000000,35,37.5,32.5,33.75,7642.4,0
+AGIG.US,D,20130122,000000,35,36.25,31.25,36.25,3614.3,0
+AGIG.US,D,20130123,000000,36.25,36.25,32.5,33.75,3231.7,0
+AGIG.US,D,20130124,000000,35,35,32.5,32.5,2071.1,0
+AGIG.US,D,20130125,000000,35,35,32.5,32.5,4093.4,0
+AGIG.US,D,20130128,000000,33.75,33.75,32.5,32.5,2695.8,0
+AGIG.US,D,20130129,000000,33.75,33.75,32.5,32.5,1430.6,0
+AGIG.US,D,20130130,000000,33.75,33.75,31.25,32.5,1457.1,0
+AGIG.US,D,20130131,000000,32.5,33.75,31.25,31.25,1958.6,0
+AGIG.US,D,20130201,000000,31.25,33.75,31.25,31.25,5203.7,0
+AGIG.US,D,20130204,000000,32.5,32.5,28.75,28.75,6694.9,0
+AGIG.US,D,20130205,000000,28.75,31.25,28.75,31.25,3200.3,0
+AGIG.US,D,20130206,000000,31.25,32.5,30,31.25,2028.5,0
+AGIG.US,D,20130207,000000,32.5,32.5,30,31.25,1820.3,0
+AGIG.US,D,20130208,000000,32.5,32.5,30,32.5,1994,0
+AGIG.US,D,20130211,000000,32.5,32.5,30,31.25,2110.6,0
+AGIG.US,D,20130212,000000,30,31.25,30,30,1879.2,0
+AGIG.US,D,20130213,000000,31.25,31.25,28.75,30,2375,0
+AGIG.US,D,20130214,000000,31.25,31.25,28.75,30,919.7,0
+AGIG.US,D,20130215,000000,30,31.25,30,31.25,1826.7,0
+AGIG.US,D,20130219,000000,31.25,31.25,28.75,28.75,3478.3,0
+AGIG.US,D,20130220,000000,30,30,27.5,28.75,2789.8,0
+AGIG.US,D,20130221,000000,27.5,30,26.25,27.5,1716.9,0
+AGIG.US,D,20130222,000000,28.75,30,27.5,28.75,2142.8,0
+AGIG.US,D,20130225,000000,28.75,30,27.5,27.5,2268.4,0
+AGIG.US,D,20130226,000000,27.5,33.75,27.5,33.75,8159.9,0
+AGIG.US,D,20130227,000000,35,36.25,30,30,5759.4,0
+AGIG.US,D,20130228,000000,31.25,31.25,28.75,28.75,1356.9,0
+AGIG.US,D,20130301,000000,30,30,28.75,30,695.2,0
+AGIG.US,D,20130304,000000,30,30,28.75,28.75,1227.7,0
+AGIG.US,D,20130305,000000,28.75,30,28.75,30,1173.4,0
+AGIG.US,D,20130306,000000,28.75,30,26.25,26.25,5362.1,0
+AGIG.US,D,20130307,000000,27.5,28.75,26.25,27.5,3042.7,0
+AGIG.US,D,20130308,000000,28.75,28.75,25,26.25,7009.5,0
+AGIG.US,D,20130311,000000,26.25,27.5,26.25,27.5,2523,0
+AGIG.US,D,20130312,000000,26.25,27.5,26.25,27.5,751.6,0
+AGIG.US,D,20130313,000000,28.75,28.75,27.5,27.5,984.8,0
+AGIG.US,D,20130314,000000,27.5,27.5,26.25,27.5,866.4,0
+AGIG.US,D,20130315,000000,27.5,27.5,25,26.25,2326,0
+AGIG.US,D,20130318,000000,26.25,26.25,25,26.25,796,0
+AGIG.US,D,20130319,000000,25,27.5,25,26.25,1714.9,0
+AGIG.US,D,20130320,000000,26.25,27.5,26.25,27.5,1335.9,0
+AGIG.US,D,20130321,000000,27.5,28.75,26.25,27.5,3149.2,0
+AGIG.US,D,20130322,000000,27.5,28.75,27.5,27.5,930.2,0
+AGIG.US,D,20130325,000000,28.75,28.75,26.25,26.25,3503.3,0
+AGIG.US,D,20130326,000000,26.25,27.5,26.25,26.25,2750.3,0
+AGIG.US,D,20130327,000000,26.25,27.5,26.25,26.25,708.4,0
+AGIG.US,D,20130328,000000,26.25,27.5,25,27.5,1595.5,0
+AGIG.US,D,20130401,000000,27.5,27.5,25,26.25,3673.7,0
+AGIG.US,D,20130402,000000,26.25,26.25,25,26.25,1259.6,0
+AGIG.US,D,20130403,000000,26.25,26.25,25,26.25,1674.2,0
+AGIG.US,D,20130404,000000,25,26.25,25,25,1191.8,0
+AGIG.US,D,20130405,000000,25,26.25,25,26.25,1768,0
+AGIG.US,D,20130408,000000,26.25,26.25,25,25,1384.8,0
+AGIG.US,D,20130409,000000,26.25,26.25,25,25,716.7,0
+AGIG.US,D,20130410,000000,26.25,26.25,25,25,545.2,0
+AGIG.US,D,20130411,000000,25,26.25,25,25,1444.3,0
+AGIG.US,D,20130412,000000,26.25,26.25,25,25,551.7,0
+AGIG.US,D,20130415,000000,25,26.25,25,26.25,2031.7,0
+AGIG.US,D,20130416,000000,25,25,25,25,599.2,0
+AGIG.US,D,20130417,000000,25,25,22.5,23.75,3528.7,0
+AGIG.US,D,20130418,000000,23.75,25,22.5,23.75,1387.2,0
+AGIG.US,D,20130419,000000,23.75,25,23.75,23.75,227.3,0
+AGIG.US,D,20130422,000000,22.5,23.75,22.5,22.5,1059.9,0
+AGIG.US,D,20130423,000000,22.5,25,22.5,25,1552.3,0
+AGIG.US,D,20130424,000000,26.25,26.25,23.75,25,574.9,0
+AGIG.US,D,20130425,000000,25,26.25,23.75,26.25,2043.5,0
+AGIG.US,D,20130426,000000,25,26.25,23.75,23.75,804.4,0
+AGIG.US,D,20130429,000000,23.75,25,23.75,23.75,748.5,0
+AGIG.US,D,20130430,000000,23.75,23.75,23.75,23.75,815.8,0
+AGIG.US,D,20130501,000000,25,25,23.75,23.75,706.7,0
+AGIG.US,D,20130502,000000,23.75,23.75,22.5,22.5,1517.3,0
+AGIG.US,D,20130503,000000,22.5,23.75,22.5,23.75,1939.1,0
+AGIG.US,D,20130506,000000,23.75,25,22.5,23.75,649.4,0
+AGIG.US,D,20130507,000000,23.75,25,23.75,25,631.6,0
+AGIG.US,D,20130508,000000,23.75,25,23.75,25,534,0
+AGIG.US,D,20130509,000000,25,25,22.5,23.75,1387.2,0
+AGIG.US,D,20130510,000000,25,31.25,25,31.25,24936.7,0
+AGIG.US,D,20130513,000000,33.75,33.75,28.75,30,4849.4,0
+AGIG.US,D,20130514,000000,28.75,28.75,27.5,27.5,3137.4,0
+AGIG.US,D,20130515,000000,27.5,30,27.5,28.75,1037.4,0
+AGIG.US,D,20130516,000000,30,31.25,25,25,2639.5,0
+AGIG.US,D,20130517,000000,28.75,30,27.5,30,3157.9,0
+AGIG.US,D,20130520,000000,30,32.5,30,32.5,3657.8,0
+AGIG.US,D,20130521,000000,31.25,31.25,31.25,31.25,2043.2,0
+AGIG.US,D,20130522,000000,31.25,33.75,30,31.25,2374.2,0
+AGIG.US,D,20130523,000000,31.25,41.25,31.25,38.75,10083,0
+AGIG.US,D,20130524,000000,40,50,40,45,17789.8,0
+AGIG.US,D,20130528,000000,47.5,51.25,46.25,50,14478.5,0
+AGIG.US,D,20130529,000000,48.75,50,42.5,45,6622.2,0
+AGIG.US,D,20130530,000000,46.25,46.25,40,41.25,3410.2,0
+AGIG.US,D,20130531,000000,41.25,50,37.5,50,4189.9,0
+AGIG.US,D,20130603,000000,60,60,41.25,47.5,2504.2,0
+AGIG.US,D,20130604,000000,48.75,48.75,43.75,45,1490.5,0
+AGIG.US,D,20130605,000000,46.25,50,43.75,45,1712.1,0
+AGIG.US,D,20130606,000000,43.75,47.5,40,42.5,3249.8,0
+AGIG.US,D,20130607,000000,42.5,48.75,32.5,37.5,7083.7,0
+AGIG.US,D,20130610,000000,37.5,43.75,31.25,38.75,5107.4,0
+AGIG.US,D,20130611,000000,36.25,38.75,35,38.75,419.9,0
+AGIG.US,D,20130612,000000,38.75,38.75,35,38.75,634.6,0
+AGIG.US,D,20130613,000000,37.5,37.5,35,36.25,405,0
+AGIG.US,D,20130614,000000,35,43.75,35,42.5,3206.5,0
+AGIG.US,D,20130617,000000,41.25,42.5,35,38.75,2971.8,0
+AGIG.US,D,20130618,000000,38.75,40,36.25,40,1226.5,0
+AGIG.US,D,20130619,000000,37.5,40,37.5,38.75,1161.4,0
+AGIG.US,D,20130620,000000,38.75,40,36.25,38.75,2006.1,0
+AGIG.US,D,20130621,000000,38.75,38.75,36.25,36.25,1629.4,0
+AGIG.US,D,20130624,000000,37.5,38.75,35,36.25,1305.3,0
+AGIG.US,D,20130625,000000,37.5,37.5,35,35,2355.8,0
+AGIG.US,D,20130626,000000,37.5,37.5,35,36.25,1035,0
+AGIG.US,D,20130627,000000,35,36.25,32.5,35,1724.8,0
+AGIG.US,D,20130628,000000,33.75,38.75,33.75,33.75,2531.7,0
+AGIG.US,D,20130701,000000,35,35,33.75,33.75,2098.9,0
+AGIG.US,D,20130702,000000,33.75,35,32.5,32.5,701.6,0
+AGIG.US,D,20130703,000000,32.5,36.25,32.5,35,480.1,0
+AGIG.US,D,20130705,000000,32.5,33.75,32.5,33.75,1078.5,0
+AGIG.US,D,20130708,000000,33.75,35,32.5,32.5,1334.3,0
+AGIG.US,D,20130709,000000,32.5,33.75,30,31.25,2721.8,0
+AGIG.US,D,20130710,000000,32.5,32.5,30,32.5,648.7,0
+AGIG.US,D,20130711,000000,36.25,36.25,33.75,35,1680.3,0
+AGIG.US,D,20130712,000000,35,35,33.75,33.75,208.2,0
+AGIG.US,D,20130715,000000,33.75,35,33.75,33.75,543.8,0
+AGIG.US,D,20130716,000000,35,35,32.5,32.5,1645.5,0
+AGIG.US,D,20130717,000000,32.5,36.25,32.5,35,828.5,0
+AGIG.US,D,20130718,000000,35,38.75,33.75,37.5,8140.9,0
+AGIG.US,D,20130719,000000,37.5,42.5,37.5,42.5,7743.8,0
+AGIG.US,D,20130722,000000,45,48.75,38.75,38.75,9323.1,0
+AGIG.US,D,20130723,000000,40,40,37.5,38.75,2248,0
+AGIG.US,D,20130724,000000,40,41.25,38.75,41.25,766.9,0
+AGIG.US,D,20130725,000000,41.25,41.25,35,37.5,3029.3,0
+AGIG.US,D,20130726,000000,37.5,41.25,37.5,40,1795.4,0
+AGIG.US,D,20130729,000000,41.25,41.25,38.75,38.75,1623.4,0
+AGIG.US,D,20130730,000000,40,41.25,38.75,40,1265.2,0
+AGIG.US,D,20130731,000000,40,41.25,40,41.25,2053.4,0
+AGIG.US,D,20130801,000000,41.25,43.75,37.5,43.75,3561.7,0
+AGIG.US,D,20130802,000000,43.75,47.5,41.25,42.5,9025.4,0
+AGIG.US,D,20130805,000000,43.75,47.5,42.5,45,4779.8,0
+AGIG.US,D,20130806,000000,45,46.25,42.5,43.75,2734.8,0
+AGIG.US,D,20130807,000000,45,45,38.75,41.25,2116.3,0
+AGIG.US,D,20130808,000000,42.5,42.5,40,41.25,986.5,0
+AGIG.US,D,20130809,000000,40,41.25,38.75,40,1607.2,0
+AGIG.US,D,20130812,000000,38.75,41.25,37.5,38.75,3602.3,0
+AGIG.US,D,20130813,000000,37.5,38.75,36.25,37.5,2579.3,0
+AGIG.US,D,20130814,000000,38.75,38.75,36.25,38.75,1005,0
+AGIG.US,D,20130815,000000,40,40,36.25,40,1658.1,0
+AGIG.US,D,20130816,000000,36.25,38.75,36.25,38.75,1800.2,0
+AGIG.US,D,20130819,000000,38.75,40,37.5,40,885.3,0
+AGIG.US,D,20130820,000000,38.75,38.75,37.5,37.5,659.8,0
+AGIG.US,D,20130821,000000,37.5,38.75,37.5,37.5,445,0
+AGIG.US,D,20130822,000000,37.5,38.75,37.5,38.75,939.2,0
+AGIG.US,D,20130823,000000,38.75,40,37.5,38.75,630.8,0
+AGIG.US,D,20130826,000000,40,41.25,37.5,37.5,810.3,0
+AGIG.US,D,20130827,000000,37.5,38.75,37.5,38.75,811.1,0
+AGIG.US,D,20130828,000000,38.75,42.5,37.5,41.25,7383.1,0
+AGIG.US,D,20130829,000000,42.5,42.5,40,40,1229.7,0
+AGIG.US,D,20130830,000000,38.75,41.25,37.5,37.5,888.5,0
+AGIG.US,D,20130903,000000,37.5,38.75,37.5,37.5,1898.7,0
+AGIG.US,D,20130904,000000,38.75,38.75,37.5,38.75,291.1,0
+AGIG.US,D,20130905,000000,38.75,38.75,37.5,37.5,782.5,0
+AGIG.US,D,20130906,000000,37.5,41.25,37.5,40,784,0
+AGIG.US,D,20130909,000000,38.75,42.5,37.5,40,935.1,0
+AGIG.US,D,20130910,000000,38.75,41.25,37.5,37.5,2063.9,0
+AGIG.US,D,20130911,000000,37.5,40,37.5,38.75,150.5,0
+AGIG.US,D,20130912,000000,38.75,40,37.5,38.75,717.4,0
+AGIG.US,D,20130913,000000,40,40,37.5,38.75,667.5,0
+AGIG.US,D,20130916,000000,38.75,41.25,37.5,40,882.2,0
+AGIG.US,D,20130917,000000,41.25,41.25,37.5,38.75,895.5,0
+AGIG.US,D,20130918,000000,37.5,40,37.5,37.5,609.4,0
+AGIG.US,D,20130919,000000,37.5,38.75,37.5,37.5,1170.4,0
+AGIG.US,D,20130920,000000,37.5,38.75,36.25,38.75,2117.8,0
+AGIG.US,D,20130923,000000,40,40,37.5,38.75,295.9,0
+AGIG.US,D,20130924,000000,38.75,38.75,37.5,37.5,683.5,0
+AGIG.US,D,20130925,000000,38.75,38.75,37.5,37.5,795,0
+AGIG.US,D,20130926,000000,37.5,37.5,37.5,37.5,436.2,0
+AGIG.US,D,20130927,000000,37.5,37.5,36.25,37.5,460.4,0
+AGIG.US,D,20130930,000000,36.25,37.5,36.25,36.25,1321.3,0
+AGIG.US,D,20131001,000000,36.25,36.25,33.75,35,2183.3,0
+AGIG.US,D,20131002,000000,35,35,33.75,35,1199.4,0
+AGIG.US,D,20131003,000000,36.25,43.75,35,41.25,7434.3,0
+AGIG.US,D,20131004,000000,40,42.5,37.5,38.75,3089.8,0
+AGIG.US,D,20131007,000000,38.75,38.75,36.25,36.25,1528.3,0
+AGIG.US,D,20131008,000000,38.75,38.75,36.25,37.5,792.5,0
+AGIG.US,D,20131009,000000,36.25,38.75,35,37.5,1299.4,0
+AGIG.US,D,20131010,000000,37.5,41.25,36.25,40,1972,0
+AGIG.US,D,20131011,000000,40,41.25,37.5,41.25,943.8,0
+AGIG.US,D,20131014,000000,40,40,36.25,36.25,2686,0
+AGIG.US,D,20131015,000000,37.5,40,37.5,37.5,570.1,0
+AGIG.US,D,20131016,000000,37.5,40,36.25,36.25,2476.3,0
+AGIG.US,D,20131017,000000,37.5,40,37.5,37.5,1085,0
+AGIG.US,D,20131018,000000,37.5,37.5,36.25,37.5,2074.3,0
+AGIG.US,D,20131021,000000,37.5,37.5,36.25,36.25,1644.3,0
+AGIG.US,D,20131022,000000,36.25,36.25,35,35,1646.7,0
+AGIG.US,D,20131023,000000,36.25,36.25,33.75,36.25,1356.8,0
+AGIG.US,D,20131024,000000,36.25,36.25,33.75,35,1448.1,0
+AGIG.US,D,20131025,000000,35,35,33.75,33.75,2779.6,0
+AGIG.US,D,20131028,000000,35,36.25,32.5,33.75,2799.7,0
+AGIG.US,D,20131029,000000,33.75,33.75,32.5,33.75,1168.9,0
+AGIG.US,D,20131030,000000,33.75,33.75,32.5,33.75,616,0
+AGIG.US,D,20131031,000000,33.75,33.75,32.5,32.5,2136,0
+AGIG.US,D,20131101,000000,32.5,32.5,31.25,32.5,2095.6,0
+AGIG.US,D,20131104,000000,32.5,33.75,32.5,33.75,820,0
+AGIG.US,D,20131105,000000,35,36.25,32.5,32.5,2490.2,0
+AGIG.US,D,20131106,000000,32.5,33.75,32.5,32.5,1926.6,0
+AGIG.US,D,20131107,000000,32.5,32.5,31.25,32.5,495,0
+AGIG.US,D,20131108,000000,32.5,35,32.5,32.5,1561,0
+AGIG.US,D,20131111,000000,33.75,36.25,33.75,35,2096.7,0
+AGIG.US,D,20131112,000000,36.25,36.25,33.75,35,544.6,0
+AGIG.US,D,20131113,000000,35,36.25,33.75,35,1694.4,0
+AGIG.US,D,20131114,000000,36.25,36.25,33.75,35,1661.4,0
+AGIG.US,D,20131115,000000,32.5,35,31.25,32.5,2638.4,0
+AGIG.US,D,20131118,000000,35,35,31.25,33.75,1040.5,0
+AGIG.US,D,20131119,000000,32.5,35,32.5,33.75,560.8,0
+AGIG.US,D,20131120,000000,33.75,40,33.75,37.5,6610.9,0
+AGIG.US,D,20131121,000000,37.5,38.75,35,37.5,1765.5,0
+AGIG.US,D,20131122,000000,38.75,38.75,36.25,37.5,2260.4,0
+AGIG.US,D,20131125,000000,37.5,38.75,35,35,778.2,0
+AGIG.US,D,20131126,000000,36.25,37.5,36.25,37.5,233.7,0
+AGIG.US,D,20131127,000000,36.25,37.5,35,35,1002.4,0
+AGIG.US,D,20131129,000000,35,37.5,35,36.25,502.3,0
+AGIG.US,D,20131202,000000,36.25,38.75,35,37.5,1363.9,0
+AGIG.US,D,20131203,000000,37.5,37.5,35,36.25,810.1,0
+AGIG.US,D,20131204,000000,35,37.5,35,37.5,853,0
+AGIG.US,D,20131205,000000,37.5,37.5,35,37.5,2042.6,0
+AGIG.US,D,20131206,000000,37.5,37.5,35,35,1504.3,0
+AGIG.US,D,20131209,000000,37.5,37.5,35,35,862.3,0
+AGIG.US,D,20131210,000000,35,37.5,35,35,725,0
+AGIG.US,D,20131211,000000,36.25,36.25,35,35,668.6,0
+AGIG.US,D,20131212,000000,35,36.25,35,35,617.5,0
+AGIG.US,D,20131213,000000,37.5,37.5,35,35,516.6,0
+AGIG.US,D,20131216,000000,32.5,33.75,32.5,33.75,1212.8,0
+AGIG.US,D,20131217,000000,35,35,32.5,33.75,556.2,0
+AGIG.US,D,20131218,000000,32.5,33.75,31.25,31.25,790.9,0
+AGIG.US,D,20131219,000000,32.5,33.75,31.25,32.5,485.9,0
+AGIG.US,D,20131220,000000,33.75,35,31.25,32.5,1184.9,0
+AGIG.US,D,20131223,000000,32.5,33.75,28.75,30,7348.6,0
+AGIG.US,D,20131224,000000,30,31.25,30,31.25,933.4,0
+AGIG.US,D,20131226,000000,31.25,32.5,31.25,31.25,1256.5,0
+AGIG.US,D,20131227,000000,32.5,32.5,31.25,31.25,1309.4,0
+AGIG.US,D,20131230,000000,31.25,32.5,31.25,31.25,1963.7,0
+AGIG.US,D,20131231,000000,32.5,33.75,31.25,31.25,2465.6,0
+AGIG.US,D,20140102,000000,31.25,32.5,31.25,32.5,544.4,0
+AGIG.US,D,20140103,000000,32.5,33.75,31.25,32.5,779.2,0
+AGIG.US,D,20140106,000000,32.5,32.5,32.5,32.5,361.4,0
+AGIG.US,D,20140107,000000,32.5,33.75,30,30,3839.8,0
+AGIG.US,D,20140108,000000,31.25,32.5,31.25,32.5,790.2,0
+AGIG.US,D,20140109,000000,32.5,32.5,32.5,32.5,1009.6,0
+AGIG.US,D,20140110,000000,32.5,36.25,32.5,35,3995.6,0
+AGIG.US,D,20140113,000000,35,37.5,32.5,32.5,3101.4,0
+AGIG.US,D,20140114,000000,35,36.25,31.25,33.75,1854,0
+AGIG.US,D,20140115,000000,35,35,33.75,35,1306,0
+AGIG.US,D,20140116,000000,33.75,35,32.5,35,1935.2,0
+AGIG.US,D,20140117,000000,36.25,37.5,33.75,37.5,2714.1,0
+AGIG.US,D,20140121,000000,36.25,42.5,36.25,42.5,14059.8,0
+AGIG.US,D,20140122,000000,41.25,42.5,38.75,40,1639.7,0
+AGIG.US,D,20140123,000000,41.25,41.25,37.5,40,1452,0
+AGIG.US,D,20140124,000000,40,45,38.75,43.75,10311,0
+AGIG.US,D,20140127,000000,46.25,47.5,43.75,45,5515,0
+AGIG.US,D,20140128,000000,45,55,45,53.75,16305.8,0
+AGIG.US,D,20140129,000000,53.75,53.75,48.75,48.75,4658.3,0
+AGIG.US,D,20140130,000000,50,53.75,47.5,50,4552.7,0
+AGIG.US,D,20140131,000000,51.25,51.25,43.75,46.25,3325.8,0
+AGIG.US,D,20140203,000000,43.75,46.25,42.5,42.5,2473.8,0
+AGIG.US,D,20140204,000000,42.5,43.75,41.25,42.5,1860.9,0
+AGIG.US,D,20140205,000000,42.5,43.75,41.25,42.5,1060.1,0
+AGIG.US,D,20140206,000000,42.5,46.25,42.5,43.75,1094.1,0
+AGIG.US,D,20140207,000000,46.25,47.5,43.75,45,1531.8,0
+AGIG.US,D,20140210,000000,46.25,46.25,43.75,45,1562.3,0
+AGIG.US,D,20140211,000000,43.75,45,42.5,42.5,1453.5,0
+AGIG.US,D,20140212,000000,42.5,45,41.25,41.25,1884.8,0
+AGIG.US,D,20140213,000000,41.25,45,38.75,45,1881.1,0
+AGIG.US,D,20140214,000000,45,52.5,43.75,47.5,3421.1,0
+AGIG.US,D,20140218,000000,52.5,52.5,43.75,43.75,1952.7,0
+AGIG.US,D,20140219,000000,45,47.5,42.5,43.75,975.2,0
+AGIG.US,D,20140220,000000,46.25,48.75,45,47.5,1951.5,0
+AGIG.US,D,20140221,000000,50,50,47.5,47.5,2170.7,0
+AGIG.US,D,20140224,000000,48.75,48.75,46.25,47.5,513,0
+AGIG.US,D,20140225,000000,48.75,48.75,46.25,48.75,746.8,0
+AGIG.US,D,20140226,000000,48.75,48.75,46.25,48.75,1097.5,0
+AGIG.US,D,20140227,000000,47.5,48.75,45,45,941.6,0
+AGIG.US,D,20140228,000000,45,50,45,47.5,974.1,0
+AGIG.US,D,20140303,000000,50,50,47.5,47.5,1496.3,0
+AGIG.US,D,20140304,000000,48.75,48.75,45,46.25,1578.7,0
+AGIG.US,D,20140305,000000,45,47.5,45,47.5,1156.3,0
+AGIG.US,D,20140306,000000,46.25,48.75,46.25,48.75,1401.4,0
+AGIG.US,D,20140307,000000,48.75,76.25,46.25,73.75,54367.6,0
+AGIG.US,D,20140310,000000,80,92.5,68.75,88.75,46183.4,0
+AGIG.US,D,20140311,000000,91.25,92.5,70,71.25,19074.5,0
+AGIG.US,D,20140312,000000,78.75,80,65,72.5,6073.5,0
+AGIG.US,D,20140313,000000,75,75,66.25,68.75,3747,0
+AGIG.US,D,20140314,000000,60,66.25,57.5,61.25,6386.6,0
+AGIG.US,D,20140317,000000,67.5,73.75,63.75,65,7229.2,0
+AGIG.US,D,20140318,000000,67.5,81.25,66.25,78.75,15839.9,0
+AGIG.US,D,20140319,000000,77.5,83.75,72.5,75,7246.5,0
+AGIG.US,D,20140320,000000,75,83.75,68.75,80,12323.6,0
+AGIG.US,D,20140321,000000,83.75,83.75,72.5,81.25,6774.3,0
+AGIG.US,D,20140324,000000,81.25,81.25,73.75,78.75,3008.8,0
+AGIG.US,D,20140325,000000,81.25,90,76.25,86.25,13416.6,0
+AGIG.US,D,20140326,000000,91.25,91.25,80,80,4727.2,0
+AGIG.US,D,20140327,000000,80,85,80,82.5,1715.8,0
+AGIG.US,D,20140328,000000,83.75,85,77.5,78.75,4052.5,0
+AGIG.US,D,20140331,000000,81.25,81.25,68.75,68.75,6272.4,0
+AGIG.US,D,20140401,000000,68.75,72.5,63.75,70,4569.4,0
+AGIG.US,D,20140402,000000,70,71.25,68.75,70,739.2,0
+AGIG.US,D,20140403,000000,70,70,65,68.75,2480.9,0
+AGIG.US,D,20140404,000000,67.5,70,65,67.5,1358.4,0
+AGIG.US,D,20140407,000000,68.75,71.25,65,67.5,2021.6,0
+AGIG.US,D,20140408,000000,66.25,68.75,63.75,66.25,2389.6,0
+AGIG.US,D,20140409,000000,65,70,65,65,2963.8,0
+AGIG.US,D,20140410,000000,65,67.5,65,65,1612.5,0
+AGIG.US,D,20140411,000000,65,67.5,65,65,1177.4,0
+AGIG.US,D,20140414,000000,65,71.25,60,70,6847.8,0
+AGIG.US,D,20140415,000000,71.25,72.5,62.5,63.75,3494.2,0
+AGIG.US,D,20140416,000000,63.75,68.75,62.5,63.75,899.9,0
+AGIG.US,D,20140417,000000,63.75,66.25,53.75,57.5,3745.8,0
+AGIG.US,D,20140421,000000,57.5,60,55,60,1540.6,0
+AGIG.US,D,20140422,000000,60,60,55,58.75,1041.9,0
+AGIG.US,D,20140423,000000,57.5,57.5,55,56.25,909.2,0
+AGIG.US,D,20140424,000000,56.25,61.25,56.25,58.75,1094.2,0
+AGIG.US,D,20140425,000000,62.5,63.75,53.75,62.5,2065.9,0
+AGIG.US,D,20140428,000000,66.25,67.5,56.25,62.5,870.8,0
+AGIG.US,D,20140429,000000,62.5,63.75,58.75,58.75,820.4,0
+AGIG.US,D,20140430,000000,62.5,62.5,58.75,58.75,371.5,0
+AGIG.US,D,20140501,000000,62.5,62.5,58.75,58.75,857.2,0
+AGIG.US,D,20140502,000000,60,60,50,52.5,4813.8,0
+AGIG.US,D,20140505,000000,55,58.75,52.5,57.5,1655.2,0
+AGIG.US,D,20140506,000000,57.5,60,55,55,724,0
+AGIG.US,D,20140507,000000,56.25,57.5,52.5,53.75,426.4,0
+AGIG.US,D,20140508,000000,52.5,55,51.25,52.5,787,0
+AGIG.US,D,20140509,000000,53.75,56.25,52.5,53.75,525.7,0
+AGIG.US,D,20140512,000000,57.5,58.75,52.5,57.5,786.2,0
+AGIG.US,D,20140513,000000,57.5,58.75,53.75,55,276.3,0
+AGIG.US,D,20140514,000000,51.25,57.5,51.25,56.25,979.1,0
+AGIG.US,D,20140515,000000,62.5,62.5,53.75,58.75,895.8,0
+AGIG.US,D,20140516,000000,61.25,61.25,52.5,58.75,2041,0
+AGIG.US,D,20140519,000000,61.25,61.25,56.25,57.5,879.2,0
+AGIG.US,D,20140520,000000,56.25,58.75,53.75,55,1378.4,0
+AGIG.US,D,20140521,000000,55,57.5,52.5,55,1012,0
+AGIG.US,D,20140522,000000,53.75,60,53.75,57.5,1065.6,0
+AGIG.US,D,20140523,000000,55,57.5,55,57.5,1599.3,0
+AGIG.US,D,20140527,000000,56.25,58.75,55,55,853.2,0
+AGIG.US,D,20140528,000000,55,56.25,53.75,55,433.6,0
+AGIG.US,D,20140529,000000,53.75,55,53.75,55,447.4,0
+AGIG.US,D,20140530,000000,55,58.75,53.75,53.75,763.5,0
+AGIG.US,D,20140602,000000,53.75,57.5,52.5,53.75,448.3,0
+AGIG.US,D,20140603,000000,55,56.25,53.75,53.75,195.8,0
+AGIG.US,D,20140604,000000,53.75,56.25,47.5,51.25,2405.7,0
+AGIG.US,D,20140605,000000,50,53.75,48.75,51.25,2690.3,0
+AGIG.US,D,20140606,000000,53.75,53.75,50,50,804.6,0
+AGIG.US,D,20140609,000000,51.25,52.5,50,51.25,654.6,0
+AGIG.US,D,20140610,000000,50,53.75,50,52.5,1216,0
+AGIG.US,D,20140611,000000,56.25,56.25,52.5,55,856.9,0
+AGIG.US,D,20140612,000000,51.25,56.25,51.25,55,1111,0
+AGIG.US,D,20140613,000000,56.25,66.25,53.75,62.5,8256.3,0
+AGIG.US,D,20140616,000000,62.5,65,56.25,60,2935,0
+AGIG.US,D,20140617,000000,57.5,62.5,56.25,60,1240.8,0
+AGIG.US,D,20140618,000000,61.25,62.5,58.75,60,528.1,0
+AGIG.US,D,20140619,000000,60,63.75,60,61.25,705,0
+AGIG.US,D,20140620,000000,62.5,62.5,57.5,62.5,649.7,0
+AGIG.US,D,20140623,000000,63.75,63.75,60,60,952.1,0
+AGIG.US,D,20140624,000000,62.5,62.5,57.5,58.75,440.1,0
+AGIG.US,D,20140625,000000,61.25,63.75,56.25,61.25,1023,0
+AGIG.US,D,20140626,000000,60,62.5,57.5,58.75,642.9,0
+AGIG.US,D,20140627,000000,57.5,60,57.5,58.75,314.7,0
+AGIG.US,D,20140630,000000,58.75,62.5,57.5,57.5,975.2,0
+AGIG.US,D,20140701,000000,58.75,61.25,57.5,57.5,744.2,0
+AGIG.US,D,20140702,000000,58.75,60,57.5,57.5,766.4,0
+AGIG.US,D,20140703,000000,57.5,58.75,55,56.25,796.4,0
+AGIG.US,D,20140707,000000,56.25,57.5,53.75,53.75,1451.7,0
+AGIG.US,D,20140708,000000,53.75,55,51.25,51.25,1680.3,0
+AGIG.US,D,20140709,000000,51.25,55,51.25,52.5,1055.6,0
+AGIG.US,D,20140710,000000,52.5,57.5,51.25,51.25,614,0
+AGIG.US,D,20140711,000000,51.25,53.75,51.25,52.5,1852.6,0
+AGIG.US,D,20140714,000000,52.5,52.5,51.25,52.5,739.2,0
+AGIG.US,D,20140715,000000,52.5,53.75,51.25,52.5,493.3,0
+AGIG.US,D,20140716,000000,53.75,53.75,51.25,51.25,810.7,0
+AGIG.US,D,20140717,000000,51.25,52.5,50,51.25,1059.4,0
+AGIG.US,D,20140718,000000,50,52.5,47.5,51.25,1445.5,0
+AGIG.US,D,20140721,000000,51.25,51.25,45,47.5,1598.7,0
+AGIG.US,D,20140722,000000,45,48.75,43.75,45,1998.2,0
+AGIG.US,D,20140723,000000,46.25,46.25,41.25,45,649.4,0
+AGIG.US,D,20140724,000000,45,45,43.75,43.75,687.6,0
+AGIG.US,D,20140725,000000,43.75,45,42.5,42.5,1263.2,0
+AGIG.US,D,20140728,000000,43.75,45,41.25,45,453.6,0
+AGIG.US,D,20140729,000000,43.75,45,41.25,42.5,2770.2,0
+AGIG.US,D,20140730,000000,42.5,42.5,38.75,38.75,1916.1,0
+AGIG.US,D,20140731,000000,38.75,40,33.75,40,7068.2,0
+AGIG.US,D,20140801,000000,36.25,43.75,36.25,43.75,3366,0
+AGIG.US,D,20140804,000000,45,48.75,42.5,42.5,1803.8,0
+AGIG.US,D,20140805,000000,38.75,40,22.5,27.5,19052.7,0
+AGIG.US,D,20140806,000000,27.5,30,27.5,28.75,1824.4,0
+AGIG.US,D,20140807,000000,28.75,28.75,25,28.75,6067.6,0
+AGIG.US,D,20140808,000000,27.5,31.25,27.5,27.5,716.6,0
+AGIG.US,D,20140811,000000,28.75,28.75,26.25,27.5,2683.3,0
+AGIG.US,D,20140812,000000,26.25,30,26.25,30,1482.9,0
+AGIG.US,D,20140813,000000,32.5,32.5,27.5,28.75,1325,0
+AGIG.US,D,20140814,000000,30,31.25,27.5,30,863.3,0
+AGIG.US,D,20140815,000000,31.25,31.25,28.75,30,833.9,0
+AGIG.US,D,20140818,000000,30,31.25,28.75,31.25,950.4,0
+AGIG.US,D,20140819,000000,31.25,31.25,28.75,28.75,1390.1,0
+AGIG.US,D,20140820,000000,31.25,31.25,28.75,30,265.2,0
+AGIG.US,D,20140821,000000,30,31.25,30,31.25,1178.7,0
+AGIG.US,D,20140822,000000,32.5,32.5,30,31.25,419.9,0
+AGIG.US,D,20140825,000000,31.25,31.25,30,30,1063.7,0
+AGIG.US,D,20140826,000000,30,31.25,30,30,178.2,0
+AGIG.US,D,20140827,000000,31.25,31.25,30,30,560.6,0
+AGIG.US,D,20140828,000000,30,31.25,30,30,518.1,0
+AGIG.US,D,20140829,000000,30,31.25,30,30,623.7,0
+AGIG.US,D,20140902,000000,31.25,31.25,30,30,869.3,0
+AGIG.US,D,20140903,000000,31.25,31.25,30,30,1505.6,0
+AGIG.US,D,20140904,000000,30,32.5,30,30,360.1,0
+AGIG.US,D,20140905,000000,31.25,32.5,30,30,79.2,0
+AGIG.US,D,20140908,000000,30,35,30,31.25,1172.2,0
+AGIG.US,D,20140909,000000,32.5,33.75,31.25,32.5,331.5,0
+AGIG.US,D,20140910,000000,33.75,33.75,32.5,32.5,960.3,0
+AGIG.US,D,20140911,000000,33.75,33.75,32.5,32.5,968.9,0
+AGIG.US,D,20140912,000000,32.5,35,32.5,33.75,422.3,0
+AGIG.US,D,20140915,000000,35,37.5,32.5,36.25,1798.8,0
+AGIG.US,D,20140916,000000,37.5,42.5,36.25,40,2649,0
+AGIG.US,D,20140917,000000,41.25,47.5,41.25,45,3553.1,0
+AGIG.US,D,20140918,000000,48.75,50,45,46.25,1682.6,0
+AGIG.US,D,20140919,000000,46.25,46.25,37.5,46.25,4058.8,0
+AGIG.US,D,20140922,000000,42.5,46.25,41.25,42.5,995.4,0
+AGIG.US,D,20140923,000000,45,45,38.75,38.75,1551.9,0
+AGIG.US,D,20140924,000000,40,42.5,38.75,42.5,356.8,0
+AGIG.US,D,20140925,000000,41.25,42.5,38.75,38.75,1351.9,0
+AGIG.US,D,20140926,000000,41.25,42.5,37.5,37.5,981.9,0
+AGIG.US,D,20140929,000000,37.5,40,37.5,38.75,460.1,0
+AGIG.US,D,20140930,000000,40,40,37.5,37.5,1089.6,0
+AGIG.US,D,20141001,000000,37.5,38.75,36.25,37.5,1242.3,0
+AGIG.US,D,20141002,000000,37.5,37.5,32.5,35,1399.1,0
+AGIG.US,D,20141003,000000,32.5,35,32.5,32.5,1723.8,0
+AGIG.US,D,20141006,000000,35,35,32.5,33.75,667.1,0
+AGIG.US,D,20141007,000000,35,37.5,32.5,37.5,767.5,0
+AGIG.US,D,20141008,000000,35,35,32.5,33.75,1064.3,0
+AGIG.US,D,20141009,000000,33.75,33.75,32.5,32.5,313.1,0
+AGIG.US,D,20141010,000000,32.5,33.75,32.5,32.5,548.8,0
+AGIG.US,D,20141013,000000,35,35,31.25,31.25,537.6,0
+AGIG.US,D,20141014,000000,31.25,32.5,30,31.25,505.3,0
+AGIG.US,D,20141015,000000,30,31.25,27.5,27.5,665.5,0
+AGIG.US,D,20141016,000000,30,31.25,30,30,924.8,0
+AGIG.US,D,20141017,000000,33.75,35,30,30,598.8,0
+AGIG.US,D,20141020,000000,27.5,30,27.5,28.75,1220.3,0
+AGIG.US,D,20141021,000000,30,33.75,28.75,30,2963.7,0
+AGIG.US,D,20141022,000000,30,37.5,30,35,6374.6,0
+AGIG.US,D,20141023,000000,33.75,35,31.25,32.5,1592.3,0
+AGIG.US,D,20141024,000000,32.5,32.5,31.25,31.25,922.1,0
+AGIG.US,D,20141027,000000,30,31.25,28.75,30,878.4,0
+AGIG.US,D,20141028,000000,30,32.5,30,30,413.2,0
+AGIG.US,D,20141029,000000,30,32.5,30,31.25,364.7,0
+AGIG.US,D,20141030,000000,30,31.25,30,31.25,854.2,0
+AGIG.US,D,20141031,000000,31.25,32.5,30,31.25,794.4,0
+AGIG.US,D,20141103,000000,28.75,31.25,28.75,28.75,950.4,0
+AGIG.US,D,20141104,000000,31.25,32.5,27.5,28.75,1420.7,0
+AGIG.US,D,20141105,000000,31.25,31.25,28.75,28.75,537.9,0
+AGIG.US,D,20141106,000000,28.75,31.25,28.75,30,457.6,0
+AGIG.US,D,20141107,000000,28.75,30,27.5,30,189,0
+AGIG.US,D,20141110,000000,28.75,31.25,27.5,28.75,780.1,0
+AGIG.US,D,20141111,000000,28.75,30,27.5,27.5,588.8,0
+AGIG.US,D,20141112,000000,27.5,30,27.5,28.75,634.9,0
+AGIG.US,D,20141113,000000,28.75,30,26.25,27.5,2693,0
+AGIG.US,D,20141114,000000,27.5,30,25,27.5,2452.4,0
+AGIG.US,D,20141117,000000,28.75,30,26.25,27.5,346.1,0
+AGIG.US,D,20141118,000000,27.5,27.5,27.5,27.5,345.4,0
+AGIG.US,D,20141119,000000,27.5,27.5,25,27.5,2399.9,0
+AGIG.US,D,20141120,000000,27.5,27.5,26.25,26.25,574,0
+AGIG.US,D,20141121,000000,28.75,28.75,27.5,27.5,665.8,0
+AGIG.US,D,20141124,000000,28.75,30,26.25,28.75,298.8,0
+AGIG.US,D,20141125,000000,26.25,27.5,26.25,26.25,326,0
+AGIG.US,D,20141126,000000,26.25,27.5,26.25,26.25,406.4,0
+AGIG.US,D,20141128,000000,25,27.5,25,27.5,183.9,0
+AGIG.US,D,20141201,000000,26.25,26.25,25,26.25,894.9,0
+AGIG.US,D,20141202,000000,27.5,27.5,25,25,567.4,0
+AGIG.US,D,20141203,000000,25,27.5,25,25,642.6,0
+AGIG.US,D,20141204,000000,25,26.25,25,26.25,871,0
+AGIG.US,D,20141205,000000,25,26.25,22.5,23.75,2391.9,0
+AGIG.US,D,20141208,000000,23.75,23.75,22.5,22.5,1733.1,0
+AGIG.US,D,20141209,000000,21.25,22.5,21.25,21.25,1745.5,0
+AGIG.US,D,20141210,000000,22.5,22.5,21.25,21.25,820.6,0
+AGIG.US,D,20141211,000000,21.25,22.5,20,20,1056.3,0
+AGIG.US,D,20141212,000000,20,20,18.75,18.75,1331,0
+AGIG.US,D,20141215,000000,18.75,18.75,15,16.25,3030.5,0
+AGIG.US,D,20141216,000000,16.25,22.5,16.25,20,1375,0
+AGIG.US,D,20141217,000000,22.5,22.5,18.75,21.25,2576.2,0
+AGIG.US,D,20141218,000000,22.5,22.5,18.75,20,2469.7,0
+AGIG.US,D,20141219,000000,20,27.5,18.75,18.75,5652.1,0
+AGIG.US,D,20141222,000000,18.75,23.75,18.75,23.75,776,0
+AGIG.US,D,20141223,000000,25,25,21.25,21.25,679.5,0
+AGIG.US,D,20141224,000000,21.25,22.5,21.25,21.25,352.7,0
+AGIG.US,D,20141226,000000,22.5,23.75,21.25,22.5,636.9,0
+AGIG.US,D,20141229,000000,21.25,23.75,21.25,21.25,2453,0
+AGIG.US,D,20141230,000000,21.25,23.75,21.25,21.25,1136.5,0
+AGIG.US,D,20141231,000000,21.25,22.5,20,20,1748.7,0
+AGIG.US,D,20150102,000000,21.25,22.5,20,20,207.7,0
+AGIG.US,D,20150105,000000,20,22.5,20,20,250.1,0
+AGIG.US,D,20150106,000000,21.25,22.5,20,22.5,628.3,0
+AGIG.US,D,20150107,000000,25,25,20,21.25,583.1,0
+AGIG.US,D,20150108,000000,22.5,23.75,21.25,22.5,577.3,0
+AGIG.US,D,20150109,000000,22.5,23.75,21.25,22.5,1118.4,0
+AGIG.US,D,20150112,000000,22.5,23.75,21.25,22.5,497.5,0
+AGIG.US,D,20150113,000000,21.25,22.5,21.25,21.25,367.4,0
+AGIG.US,D,20150114,000000,21.25,22.5,21.25,21.25,269.7,0
+AGIG.US,D,20150115,000000,21.25,22.5,21.25,21.25,114.4,0
+AGIG.US,D,20150116,000000,21.25,23.75,21.25,23.75,1039.8,0
+AGIG.US,D,20150120,000000,28.75,28.75,23.75,26.25,2073.4,0
+AGIG.US,D,20150121,000000,26.25,30,26.25,30,1388,0
+AGIG.US,D,20150122,000000,30,31.25,28.75,28.75,931.7,0
+AGIG.US,D,20150123,000000,26.25,28.75,23.75,25,719.7,0
+AGIG.US,D,20150126,000000,26.25,28.75,25,26.25,374.2,0
+AGIG.US,D,20150127,000000,27.5,28.75,25,28.75,548.9,0
+AGIG.US,D,20150128,000000,28.75,30,25,27.5,1528.1,0
+AGIG.US,D,20150129,000000,26.25,27.5,25,26.25,272.8,0
+AGIG.US,D,20150130,000000,26.25,26.25,25,26.25,102.5,0
+AGIG.US,D,20150202,000000,26.25,28.75,25,28.75,257.6,0
+AGIG.US,D,20150203,000000,27.5,28.75,25,25,714.6,0
+AGIG.US,D,20150204,000000,23.75,26.25,22.5,23.75,1282.7,0
+AGIG.US,D,20150205,000000,23.75,25,23.75,23.75,77.9,0
+AGIG.US,D,20150206,000000,25,26.25,23.75,25,200.2,0
+AGIG.US,D,20150209,000000,23.75,26.25,23.75,23.75,1338.1,0
+AGIG.US,D,20150210,000000,23.75,26.25,23.75,25,447,0
+AGIG.US,D,20150211,000000,23.75,25,22.5,23.75,356,0
+AGIG.US,D,20150212,000000,22.5,33.75,22.5,31.25,4205.3,0
+AGIG.US,D,20150213,000000,31.25,33.75,27.5,31.25,3406.1,0
+AGIG.US,D,20150217,000000,32.5,32.5,27.5,30,272.9,0
+AGIG.US,D,20150218,000000,30,32.5,30,31.25,982,0
+AGIG.US,D,20150219,000000,30,31.25,28.75,28.75,591.1,0
+AGIG.US,D,20150220,000000,30,32.5,27.5,30,1794.1,0
+AGIG.US,D,20150223,000000,28.75,32.5,27.5,28.75,690.5,0
+AGIG.US,D,20150224,000000,28.75,30,26.25,27.5,1515.4,0
+AGIG.US,D,20150225,000000,26.25,28.75,23.75,26.25,4057.2,0
+AGIG.US,D,20150226,000000,27.5,27.5,25,26.25,216.4,0
+AGIG.US,D,20150227,000000,27.5,28.75,26.25,28.75,1034.5,0
+AGIG.US,D,20150302,000000,28.75,28.75,26.25,26.25,1510.4,0
+AGIG.US,D,20150303,000000,26.25,27.5,26.25,26.25,120.8,0
+AGIG.US,D,20150304,000000,26.25,27.5,26.25,26.25,384,0
+AGIG.US,D,20150305,000000,27.5,28.75,25,25,935.2,0
+AGIG.US,D,20150306,000000,26.25,30,25,28.75,1505.6,0
+AGIG.US,D,20150309,000000,28.75,28.75,26.25,27.5,584.8,0
+AGIG.US,D,20150310,000000,26.25,28.75,25,25,633.6,0
+AGIG.US,D,20150311,000000,27.5,27.5,25,25,951.2,0
+AGIG.US,D,20150312,000000,27.5,28.75,26.25,27.5,156.8,0
+AGIG.US,D,20150313,000000,26.25,28.75,25,26.25,287.2,0
+AGIG.US,D,20150316,000000,26.25,27.5,23.75,26.25,366.4,0
+AGIG.US,D,20150317,000000,25,26.25,23.75,26.25,316,0
+AGIG.US,D,20150318,000000,25,27.5,23.75,25,798.4,0
+AGIG.US,D,20150319,000000,23.75,27.5,23.75,23.75,704,0
+AGIG.US,D,20150320,000000,25,26.25,23.75,23.75,137.6,0
+AGIG.US,D,20150323,000000,26.25,27.5,23.75,23.75,1092,0
+AGIG.US,D,20150324,000000,25,26.25,23.75,23.75,180.8,0
+AGIG.US,D,20150325,000000,26.25,26.25,23.75,25,165.6,0
+AGIG.US,D,20150326,000000,26.25,26.25,25,25,173.6,0
+AGIG.US,D,20150327,000000,23.75,26.25,23.75,25,263.2,0
+AGIG.US,D,20150330,000000,25,26.25,21.25,25,840.8,0
+AGIG.US,D,20150331,000000,25,25,23.75,25,34.1,0
+AGIG.US,D,20150401,000000,25,25,23.75,25,103.2,0
+AGIG.US,D,20150402,000000,23.75,25,23.75,25,476,0
+AGIG.US,D,20150406,000000,25,25,25,25,218.4,0
+AGIG.US,D,20150407,000000,25,25,23.75,25,932,0
+AGIG.US,D,20150408,000000,25,25,22.5,22.5,444.8,0
+AGIG.US,D,20150409,000000,23.75,25,22.5,22.5,414.4,0
+AGIG.US,D,20150410,000000,22.5,25,22.5,22.5,254.4,0
+AGIG.US,D,20150413,000000,23.75,25,23.75,23.75,216,0
+AGIG.US,D,20150414,000000,23.75,27.5,22.5,26.25,1208.8,0
+AGIG.US,D,20150415,000000,25,27.5,25,25,265.9,0
+AGIG.US,D,20150416,000000,26.25,27.5,23.75,23.75,349.5,0
+AGIG.US,D,20150417,000000,26.25,27.5,23.75,23.75,138.4,0
+AGIG.US,D,20150420,000000,22.5,26.25,22.5,25,135.5,0
+AGIG.US,D,20150421,000000,23.75,25,22.5,25,74.9,0
+AGIG.US,D,20150422,000000,25,25,23.75,25,171.9,0
+AGIG.US,D,20150423,000000,25,27.5,23.75,27.5,774.4,0
+AGIG.US,D,20150424,000000,26.25,27.5,23.75,23.75,840,0
+AGIG.US,D,20150427,000000,26.25,31.25,26.25,26.25,2683.2,0
+AGIG.US,D,20150428,000000,25,28.75,25,28.75,424.5,0
+AGIG.US,D,20150429,000000,28.75,28.75,26.25,27.5,123.2,0
+AGIG.US,D,20150430,000000,27.5,28.75,26.25,26.25,948.8,0
+AGIG.US,D,20150501,000000,26.25,27.5,26.25,26.25,105.6,0
+AGIG.US,D,20150504,000000,27.5,28.75,26.25,26.25,332,0
+AGIG.US,D,20150505,000000,26.25,27.5,26.25,26.25,244,0
+AGIG.US,D,20150506,000000,26.25,27.5,25,26.25,229.8,0
+AGIG.US,D,20150507,000000,26.25,27.5,26.25,26.25,246.6,0
+AGIG.US,D,20150508,000000,26.25,26.25,25,25,198.4,0
+AGIG.US,D,20150511,000000,26.25,26.25,25,25,54.4,0
+AGIG.US,D,20150512,000000,26.25,27.5,23.75,25,688.9,0
+AGIG.US,D,20150513,000000,25,25,25,25,369.6,0
+AGIG.US,D,20150514,000000,25,25,25,25,271.2,0
+AGIG.US,D,20150515,000000,25,25,25,25,84.9,0
+AGIG.US,D,20150518,000000,25,26.25,25,25,545.7,0
+AGIG.US,D,20150519,000000,25,27.5,25,25,369.1,0
+AGIG.US,D,20150520,000000,26.25,27.5,25,26.25,368.8,0
+AGIG.US,D,20150521,000000,25,28.75,25,26.25,867.2,0
+AGIG.US,D,20150522,000000,27.5,27.5,27.5,27.5,93.6,0
+AGIG.US,D,20150526,000000,27.5,28.75,25,28.75,224.3,0
+AGIG.US,D,20150527,000000,28.75,28.75,26.25,27.5,140,0
+AGIG.US,D,20150528,000000,27.5,28.75,25,26.25,1102.8,0
+AGIG.US,D,20150529,000000,27.5,27.5,25,25,280.8,0
+AGIG.US,D,20150601,000000,27.5,27.5,23.75,23.75,907.8,0
+AGIG.US,D,20150602,000000,25,27.5,25,25,247.6,0
+AGIG.US,D,20150603,000000,23.75,27.5,23.75,27.5,1417.6,0
+AGIG.US,D,20150604,000000,25,28.75,23.75,26.25,942.4,0
+AGIG.US,D,20150605,000000,26.25,26.25,26.25,26.25,33.6,0
+AGIG.US,D,20150608,000000,25,27.5,23.75,23.75,1349.6,0
+AGIG.US,D,20150609,000000,25,25,23.75,25,451.4,0
+AGIG.US,D,20150610,000000,25,25,23.75,23.75,532.3,0
+AGIG.US,D,20150611,000000,25,25,23.75,23.75,118.4,0
+AGIG.US,D,20150612,000000,25,25,23.75,25,667.2,0
+AGIG.US,D,20150615,000000,25,25,23.75,25,214.4,0
+AGIG.US,D,20150616,000000,23.75,25,23.75,25,179.2,0
+AGIG.US,D,20150617,000000,23.75,25,23.75,23.75,137.6,0
+AGIG.US,D,20150618,000000,25,25,25,25,227.2,0
+AGIG.US,D,20150619,000000,25,27.5,23.75,26.25,562.4,0
+AGIG.US,D,20150622,000000,26.25,26.25,23.75,23.75,488.8,0
+AGIG.US,D,20150623,000000,23.75,26.25,23.75,23.75,660.1,0
+AGIG.US,D,20150624,000000,25,25,23.75,25,202.4,0
+AGIG.US,D,20150625,000000,25,25,23.75,23.75,75.2,0
+AGIG.US,D,20150626,000000,25,25,23.75,23.75,314.4,0
+AGIG.US,D,20150629,000000,25,26.25,23.75,23.75,315.2,0
+AGIG.US,D,20150630,000000,23.75,26.25,23.75,25,156.3,0
+AGIG.US,D,20150701,000000,25,27.5,25,26.25,456,0
+AGIG.US,D,20150702,000000,26.25,27.5,25,25,488.8,0
+AGIG.US,D,20150706,000000,25,27.5,25,25,81.6,0
+AGIG.US,D,20150707,000000,25,27.5,25,25,545.6,0
+AGIG.US,D,20150708,000000,25,26.25,25,25,1328.8,0
+AGIG.US,D,20150709,000000,25,26.25,25,25,53.6,0
+AGIG.US,D,20150710,000000,26.25,26.25,25,25,154.4,0
+AGIG.US,D,20150713,000000,25,25,25,25,151.2,0
+AGIG.US,D,20150714,000000,25,25,25,25,108.6,0
+AGIG.US,D,20150715,000000,25,25,25,25,246,0
+AGIG.US,D,20150716,000000,25,25,25,25,93.6,0
+AGIG.US,D,20150717,000000,25,26.25,25,26.25,173.6,0
+AGIG.US,D,20150720,000000,26.25,26.25,25,25,109.6,0
+AGIG.US,D,20150721,000000,25,26.25,25,26.25,177.6,0
+AGIG.US,D,20150722,000000,26.25,26.25,25,26.25,132.8,0
+AGIG.US,D,20150723,000000,26.25,26.25,26.25,26.25,340.8,0
+AGIG.US,D,20150724,000000,25,26.25,25,25,319.2,0
+AGIG.US,D,20150727,000000,25,26.25,25,25,240.8,0
+AGIG.US,D,20150728,000000,26.25,26.25,25,25,74.4,0
+AGIG.US,D,20150729,000000,25,28.75,25,28.75,761.6,0
+AGIG.US,D,20150730,000000,27.5,28.75,26.25,26.25,164,0
+AGIG.US,D,20150731,000000,27.5,30,27.5,27.5,500,0
+AGIG.US,D,20150803,000000,30,30,25,26.25,334.6,0
+AGIG.US,D,20150804,000000,28.75,28.75,25,25,830.4,0
+AGIG.US,D,20150805,000000,25,26.25,25,25,389.6,0
+AGIG.US,D,20150806,000000,25,26.25,25,25,715.2,0
+AGIG.US,D,20150807,000000,25,26.25,25,25,294.4,0
+AGIG.US,D,20150810,000000,25,26.25,25,26.25,164,0
+AGIG.US,D,20150811,000000,25,26.25,25,26.25,27.2,0
+AGIG.US,D,20150812,000000,26.25,27.5,25,27.5,96,0
+AGIG.US,D,20150813,000000,26.25,27.5,25,25,215.2,0
+AGIG.US,D,20150814,000000,26.25,26.25,25,26.25,918.4,0
+AGIG.US,D,20150817,000000,25,26.25,25,25,325.6,0
+AGIG.US,D,20150818,000000,25,26.25,22.5,25,630.4,0
+AGIG.US,D,20150819,000000,22.5,23.75,21.25,23.75,626.4,0
+AGIG.US,D,20150820,000000,23.75,26.25,23.75,23.75,249.6,0
+AGIG.US,D,20150821,000000,22.5,25,22.5,22.5,363.2,0
+AGIG.US,D,20150824,000000,23.75,23.75,22.5,22.5,667.7,0
+AGIG.US,D,20150825,000000,23.75,25,22.5,22.5,141.6,0
+AGIG.US,D,20150826,000000,22.5,25,22.5,22.5,399.2,0
+AGIG.US,D,20150827,000000,25,25,25,25,5.6,0
+AGIG.US,D,20150828,000000,25,25,22.5,22.5,141.6,0
+AGIG.US,D,20150831,000000,22.5,23.75,22.5,22.5,334.4,0
+AGIG.US,D,20150901,000000,22.5,23.75,22.5,22.5,412.8,0
+AGIG.US,D,20150902,000000,23.75,23.75,22.5,22.5,243.2,0
+AGIG.US,D,20150903,000000,22.5,23.75,22.5,22.5,451.2,0
+AGIG.US,D,20150904,000000,22.5,23.75,21.25,21.25,306.4,0
+AGIG.US,D,20150908,000000,21.25,23.75,21.25,22.5,116,0
+AGIG.US,D,20150909,000000,21.25,23.75,20,20,325.6,0
+AGIG.US,D,20150910,000000,22.5,22.5,21.25,21.25,101.1,0
+AGIG.US,D,20150911,000000,22.5,22.5,21.25,21.25,111.2,0
+AGIG.US,D,20150914,000000,21.25,22.5,21.25,21.25,1069.6,0
+AGIG.US,D,20150915,000000,21.25,23.75,18.75,22.5,648.8,0
+AGIG.US,D,20150916,000000,21.25,22.5,21.25,21.25,596,0
+AGIG.US,D,20150917,000000,21.25,22.5,21.25,21.25,285.8,0
+AGIG.US,D,20150918,000000,21.25,23.75,20,22.5,352,0
+AGIG.US,D,20150921,000000,23.75,23.75,21.25,22.5,343.2,0
+AGIG.US,D,20150922,000000,22.5,25,22.5,25,161.6,0
+AGIG.US,D,20150923,000000,23.75,25,22.5,22.5,34.2,0
+AGIG.US,D,20150924,000000,22.5,25,22.5,22.5,119.8,0
+AGIG.US,D,20150925,000000,22.5,23.75,22.5,22.5,56,0
+AGIG.US,D,20150928,000000,22.5,23.75,21.25,21.25,832.7,0
+AGIG.US,D,20150929,000000,22.5,23.75,21.25,22.5,141.6,0
+AGIG.US,D,20150930,000000,22.5,22.5,21.25,22.5,81.6,0
+AGIG.US,D,20151001,000000,22.5,22.5,21.25,22.5,396,0
+AGIG.US,D,20151002,000000,22.5,22.5,21.25,22.5,24,0
+AGIG.US,D,20151005,000000,22.5,22.5,21.25,22.5,1025.6,0
+AGIG.US,D,20151006,000000,22.5,23.75,21.25,23.75,406.4,0
+AGIG.US,D,20151007,000000,21.25,23.75,21.25,21.25,124.8,0
+AGIG.US,D,20151008,000000,21.25,23.75,21.25,22.5,144,0
+AGIG.US,D,20151009,000000,22.5,23.75,22.5,22.5,645.6,0
+AGIG.US,D,20151012,000000,22.5,23.75,20,23.75,876,0
+AGIG.US,D,20151013,000000,21.25,22.5,21.25,21.25,344,0
+AGIG.US,D,20151014,000000,21.25,22.5,21.25,21.25,32.8,0
+AGIG.US,D,20151015,000000,23.75,23.75,21.25,21.25,80,0
+AGIG.US,D,20151016,000000,21.25,22.5,20,22.5,400.8,0
+AGIG.US,D,20151019,000000,22.5,22.5,20,21.25,114.8,0
+AGIG.US,D,20151020,000000,22.5,22.5,22.5,22.5,46.4,0
+AGIG.US,D,20151021,000000,22.5,23.75,20,23.75,432.8,0
+AGIG.US,D,20151022,000000,21.25,23.75,21.25,21.25,143.2,0
+AGIG.US,D,20151023,000000,23.75,25,21.25,25,1294.4,0
+AGIG.US,D,20151026,000000,22.5,23.75,22.5,22.5,449.6,0
+AGIG.US,D,20151027,000000,22.5,25,22.5,23.75,387.2,0
+AGIG.US,D,20151028,000000,22.5,23.75,21.25,22.5,552,0
+AGIG.US,D,20151029,000000,22.5,22.5,22.5,22.5,112.8,0
+AGIG.US,D,20151030,000000,22.5,23.75,20,21.25,248,0
+AGIG.US,D,20151102,000000,22.5,22.5,20,21.25,125.5,0
+AGIG.US,D,20151103,000000,21.25,21.25,21.25,21.25,261.6,0
+AGIG.US,D,20151104,000000,21.25,22.5,21.25,22.5,63.3,0
+AGIG.US,D,20151105,000000,22.5,22.5,21.25,21.25,171.2,0
+AGIG.US,D,20151106,000000,21.25,22.5,21.25,21.25,485.6,0
+AGIG.US,D,20151109,000000,21.25,22.5,21.25,21.25,332.4,0
+AGIG.US,D,20151110,000000,21.25,22.5,21.25,21.25,27.2,0
+AGIG.US,D,20151111,000000,21.25,21.25,21.25,21.25,54.4,0
+AGIG.US,D,20151112,000000,21.25,21.25,20,21.25,76.8,0
+AGIG.US,D,20151113,000000,21.25,23.75,21.25,22.5,482.4,0
+AGIG.US,D,20151116,000000,22.5,23.75,22.5,23.75,757.6,0
+AGIG.US,D,20151117,000000,23.75,23.75,22.5,22.5,450.4,0
+AGIG.US,D,20151118,000000,23.75,25,23.75,25,923.2,0
+AGIG.US,D,20151119,000000,23.75,25,22.5,23.75,172.8,0
+AGIG.US,D,20151120,000000,25,25,22.5,23.75,80,0
+AGIG.US,D,20151123,000000,22.5,23.75,21.25,22.5,708,0
+AGIG.US,D,20151124,000000,22.5,22.5,21.25,22.5,229.6,0
+AGIG.US,D,20151125,000000,22.5,23.75,22.5,22.5,126.4,0
+AGIG.US,D,20151127,000000,23.75,23.75,22.5,23.75,376,0
+AGIG.US,D,20151130,000000,23.75,23.75,22.5,22.5,168,0
+AGIG.US,D,20151201,000000,22.5,22.5,22.5,22.5,62.9,0
+AGIG.US,D,20151202,000000,22.5,23.75,22.5,23.75,786.4,0
+AGIG.US,D,20151203,000000,22.5,26.25,21.25,23.75,3018.3,0
+AGIG.US,D,20151204,000000,25,26.25,22.5,23.75,1041.6,0
+AGIG.US,D,20151207,000000,23.75,25,23.75,23.75,914.4,0
+AGIG.US,D,20151208,000000,25,25,22.5,22.5,741.4,0
+AGIG.US,D,20151209,000000,23.75,25,22.5,23.75,218.4,0
+AGIG.US,D,20151210,000000,23.75,23.75,22.5,23.75,233.6,0
+AGIG.US,D,20151211,000000,22.5,22.5,22.5,22.5,280.8,0
+AGIG.US,D,20151214,000000,22.5,25,22.5,22.5,252.4,0
+AGIG.US,D,20151215,000000,23.75,23.75,21.25,23.75,808.8,0
+AGIG.US,D,20151216,000000,23.75,23.75,21.25,22.5,331.2,0
+AGIG.US,D,20151217,000000,23.75,23.75,22.5,22.5,148.8,0
+AGIG.US,D,20151218,000000,23.75,23.75,22.5,22.5,513.6,0
+AGIG.US,D,20151221,000000,23.75,23.75,22.5,22.5,166.4,0
+AGIG.US,D,20151222,000000,22.5,23.75,22.5,23.75,380.8,0
+AGIG.US,D,20151223,000000,23.75,25,22.5,22.5,1676,0
+AGIG.US,D,20151224,000000,24.062,25,21.638,22.5,725.2,0
+AGIG.US,D,20151228,000000,21.875,22.5,21.875,22.45,376.5,0
+AGIG.US,D,20151229,000000,21.875,23.738,21.25,22.475,858.4,0
+AGIG.US,D,20151230,000000,21.875,22.5,18.763,20.525,1945.4,0
+AGIG.US,D,20151231,000000,20.5,21.875,20.25,21.375,560.2,0
+AGIG.US,D,20160104,000000,21.375,22.375,20.012,20.025,686.5,0
+AGIG.US,D,20160105,000000,21.025,22.375,21.025,21.95,167.7,0
+AGIG.US,D,20160106,000000,20.25,22.125,20,21.888,375.3,0
+AGIG.US,D,20160107,000000,20.038,22.238,20.038,21.825,258.7,0
+AGIG.US,D,20160108,000000,20.775,21.875,20.125,21.775,295.2,0
+AGIG.US,D,20160111,000000,20.237,20.625,20.025,20.575,461.9,0
+AGIG.US,D,20160112,000000,20.125,21.725,20.025,20.025,561.8,0
+AGIG.US,D,20160113,000000,20.637,21.237,20.125,20.3,262.5,0
+AGIG.US,D,20160114,000000,20.6,23.688,20.512,21.925,388.6,0
+AGIG.US,D,20160115,000000,21.25,22.125,20.012,21.25,572.4,0
+AGIG.US,D,20160119,000000,21.25,23.75,21.25,22.5,266.4,0
+AGIG.US,D,20160120,000000,22.5,23.5,21.25,22.625,763.5,0
+AGIG.US,D,20160121,000000,23.125,23.125,20.125,21.25,1333.6,0
+AGIG.US,D,20160122,000000,22.35,22.375,20.637,22.125,569.7,0
+AGIG.US,D,20160125,000000,22.5,22.5,20.312,21.575,1081.2,0
+AGIG.US,D,20160126,000000,20.138,23.688,20.138,22.662,304.8,0
+AGIG.US,D,20160127,000000,22.662,23.438,21.262,23.438,625,0
+AGIG.US,D,20160128,000000,21.375,23.425,18.763,22.25,418.2,0
+AGIG.US,D,20160129,000000,22.475,22.475,20.125,21.85,943,0
+AGIG.US,D,20160201,000000,22.138,23.75,20.962,23.75,801.8,0
+AGIG.US,D,20160202,000000,21.388,22.5,21.388,21.388,46.3,0
+AGIG.US,D,20160203,000000,22.5,24.375,21.375,24.362,1232.3,0
+AGIG.US,D,20160204,000000,24.75,24.938,21.388,21.975,884.2,0
+AGIG.US,D,20160205,000000,24.362,24.362,23.075,23.075,14.5,0
+AGIG.US,D,20160208,000000,22.625,23.75,21.388,21.95,221.4,0
+AGIG.US,D,20160209,000000,23.75,24.987,21.875,21.888,878,0
+AGIG.US,D,20160210,000000,22.25,23.25,22.25,22.688,52.4,0
+AGIG.US,D,20160211,000000,22.75,23.125,22.537,22.562,192.4,0
+AGIG.US,D,20160212,000000,22.525,23.262,21.888,22.5,350.2,0
+AGIG.US,D,20160216,000000,22.1,23.1,21.888,21.888,204.8,0
+AGIG.US,D,20160217,000000,21.888,23.262,21.875,21.875,160.3,0
+AGIG.US,D,20160218,000000,22.537,22.537,21.912,22,366.7,0
+AGIG.US,D,20160219,000000,22.513,23.5,22.5,22.5,21.7,0
+AGIG.US,D,20160222,000000,22.625,23.5,21.888,21.888,112.6,0
+AGIG.US,D,20160223,000000,21.388,21.388,21.375,21.375,60.8,0
+AGIG.US,D,20160224,000000,21.388,22.487,21.375,21.375,522.6,0
+AGIG.US,D,20160225,000000,21.375,22.862,21.375,21.388,306.9,0
+AGIG.US,D,20160226,000000,21.312,22.262,21.25,22.262,905.6,0
+AGIG.US,D,20160229,000000,21.25,22.362,21.25,21.575,625.6,0
+AGIG.US,D,20160301,000000,22.5,22.862,20.625,21.25,600,0
+AGIG.US,D,20160302,000000,22.5,22.738,20.625,22.738,41.6,0
+AGIG.US,D,20160303,000000,22.738,22.75,21.375,21.875,605.9,0
+AGIG.US,D,20160304,000000,21.375,24.862,21.25,21.25,5129.8,0
+AGIG.US,D,20160307,000000,22.112,27.375,21.25,25.012,6812.6,0
+AGIG.US,D,20160308,000000,26.875,31.25,24.375,24.375,7161.9,0
+AGIG.US,D,20160309,000000,25,28.75,24.75,26.25,2146,0
+AGIG.US,D,20160310,000000,25.125,26.25,25.012,25.325,359,0
+AGIG.US,D,20160311,000000,27.5,27.5,23.75,24.062,597.1,0
+AGIG.US,D,20160314,000000,23.75,26.25,23.75,23.75,731.7,0
+AGIG.US,D,20160315,000000,26.25,26.25,23.75,24.775,903.7,0
+AGIG.US,D,20160316,000000,24.938,26.125,24.938,25.413,353.1,0
+AGIG.US,D,20160317,000000,26.25,26.875,25,25.025,407.4,0
+AGIG.US,D,20160318,000000,27.125,27.5,25,25,333.8,0
+AGIG.US,D,20160321,000000,27.125,27.5,24.75,27.5,709.3,0
+AGIG.US,D,20160322,000000,27.5,27.5,25,25,596.3,0
+AGIG.US,D,20160323,000000,25.625,26.75,25,25,605.9,0
+AGIG.US,D,20160324,000000,25.625,26.875,25,25,152.7,0
+AGIG.US,D,20160328,000000,25,26.875,24.75,25,430.7,0
+AGIG.US,D,20160329,000000,25.225,26.875,23.75,25,362.1,0
+AGIG.US,D,20160330,000000,26.25,26.25,24.375,25.625,128.1,0
+AGIG.US,D,20160331,000000,26.875,26.875,25,26.25,120,0
+AGIG.US,D,20160401,000000,26.25,26.25,23.75,23.875,608.2,0
+AGIG.US,D,20160404,000000,23.875,26.125,22.5,24.75,87.4,0
+AGIG.US,D,20160405,000000,24.875,25.012,23.75,25,82.7,0
+AGIG.US,D,20160406,000000,25.25,26.25,25,25,357.8,0
+AGIG.US,D,20160407,000000,25,26.125,22.5,25,547.6,0
+AGIG.US,D,20160408,000000,24.112,26.312,24.112,26.25,200.4,0
+AGIG.US,D,20160411,000000,25,26.25,23.762,25.525,143.5,0
+AGIG.US,D,20160412,000000,25,25,23.75,24.975,133.7,0
+AGIG.US,D,20160413,000000,23.75,25,23.75,24.875,195.9,0
+AGIG.US,D,20160414,000000,25,26.25,23.875,25,255.7,0
+AGIG.US,D,20160415,000000,25.5,26.562,23.875,23.875,263.7,0
+AGIG.US,D,20160418,000000,24.962,26.125,23.875,23.875,56.4,0
+AGIG.US,D,20160419,000000,25,25,23.125,24.875,1122.2,0
+AGIG.US,D,20160420,000000,25,25,23.875,23.888,172.3,0
+AGIG.US,D,20160421,000000,25,26.25,23.75,24.688,1740.4,0
+AGIG.US,D,20160422,000000,25.5,25.5,24.25,24.375,184.3,0
+AGIG.US,D,20160425,000000,24.375,25.625,23.875,24.975,270.1,0
+AGIG.US,D,20160426,000000,26.212,26.212,24.625,24.875,173.3,0
+AGIG.US,D,20160427,000000,25,25,23.875,24.475,365.7,0
+AGIG.US,D,20160428,000000,24.375,25,24.375,24.387,84.3,0
+AGIG.US,D,20160429,000000,24.688,43.75,24.688,37.5,38250.5,0
+AGIG.US,D,20160502,000000,43.75,53.3,32.812,33.95,27619.8,0
+AGIG.US,D,20160503,000000,29.987,33.75,26.375,33.75,6943.6,0
+AGIG.US,D,20160504,000000,32.5,32.5,28.75,29.95,898.5,0
+AGIG.US,D,20160505,000000,33.75,33.75,30,31,4150.6,0
+AGIG.US,D,20160506,000000,29.85,33.75,29.85,30.375,1299.5,0
+AGIG.US,D,20160509,000000,30.375,31.25,28.75,30,1080.8,0
+AGIG.US,D,20160510,000000,28.762,33.625,28.75,32.375,1848.4,0
+AGIG.US,D,20160511,000000,33.75,33.75,30,30,454.3,0
+AGIG.US,D,20160512,000000,31.25,32.5,28.8,30,1916.6,0
+AGIG.US,D,20160513,000000,31.5,33.625,28.75,30.625,1741.6,0
+AGIG.US,D,20160516,000000,32.15,32.162,26.25,27.5,4649.2,0
+AGIG.US,D,20160517,000000,28.737,28.737,22.625,23.75,2847,0
+AGIG.US,D,20160518,000000,23.75,24.875,22.625,24.5,1415.8,0
+AGIG.US,D,20160519,000000,23.775,24.875,20.75,21.25,1502.4,0
+AGIG.US,D,20160520,000000,21.25,23.5,20.75,20.875,1334.3,0
+AGIG.US,D,20160523,000000,22.5,22.5,20,20.2,2939,0
+AGIG.US,D,20160524,000000,20.012,21.237,20.012,20.625,874.2,0
+AGIG.US,D,20160525,000000,21.212,22.375,20.75,20.888,1567.2,0
+AGIG.US,D,20160526,000000,21.675,28.75,21.25,27.488,12677.2,0
+AGIG.US,D,20160527,000000,36.25,47.5,28.312,31.875,41575.5,0
+AGIG.US,D,20160531,000000,31.875,31.875,26.25,26.875,7849.6,0
+AGIG.US,D,20160601,000000,26.5,27.75,24.375,25.125,2925.2,0
+AGIG.US,D,20160602,000000,26.388,27.488,22.625,25.188,2751,0
+AGIG.US,D,20160603,000000,25.5,27.737,23.75,24.15,2071.8,0
+AGIG.US,D,20160606,000000,25,30,24.15,29.85,13213.8,0
+AGIG.US,D,20160607,000000,30.287,35.612,27.5,27.512,14975,0
+AGIG.US,D,20160608,000000,28.888,30.138,27.5,28.75,3723.1,0
+AGIG.US,D,20160609,000000,28.75,29.4,27.5,28.762,3936.9,0
+AGIG.US,D,20160610,000000,30.462,42.5,28.875,30.625,52235.9,0
+AGIG.US,D,20160613,000000,37.5,37.5,30.488,32.512,9748.5,0
+AGIG.US,D,20160614,000000,38.75,38.75,34.138,36.875,13242.5,0
+AGIG.US,D,20160615,000000,34.875,37.375,33.75,34.988,4547.2,0
+AGIG.US,D,20160616,000000,33.75,36.75,31.25,32.625,3540.2,0
+AGIG.US,D,20160617,000000,31.875,33.75,31.25,32.5,2365,0
+AGIG.US,D,20160620,000000,33.75,33.75,31.25,32.488,2022.5,0
+AGIG.US,D,20160621,000000,32.5,33.712,31.25,31.45,2981.2,0
+AGIG.US,D,20160622,000000,31.25,31.312,28.75,29.038,5098.3,0
+AGIG.US,D,20160623,000000,28.938,30,28.938,29.375,973.3,0
+AGIG.US,D,20160624,000000,26.263,29.362,26.25,28.125,2911,0
+AGIG.US,D,20160627,000000,27.5,28.137,25.012,25.012,2497.6,0
+AGIG.US,D,20160628,000000,26.212,29.688,25.075,28.75,3815.5,0
+AGIG.US,D,20160629,000000,28.562,29.375,26.25,28,2618.6,0
+AGIG.US,D,20160630,000000,28.125,30.3,27.65,27.75,1774.1,0
+AGIG.US,D,20160701,000000,28.75,30,27.875,27.95,438.7,0
+AGIG.US,D,20160705,000000,28.625,28.75,26.362,27.5,1264.5,0
+AGIG.US,D,20160706,000000,29.275,29.275,26.375,26.562,1689.2,0
+AGIG.US,D,20160707,000000,27.5,28.488,26.362,28.125,1800,0
+AGIG.US,D,20160708,000000,28.587,28.75,26.388,27.775,770.9,0
+AGIG.US,D,20160711,000000,28.75,28.75,26.5,26.562,820.5,0
+AGIG.US,D,20160712,000000,26.562,27.5,26.562,27.188,1611,0
+AGIG.US,D,20160713,000000,26.825,27.488,25.325,26.875,1833.5,0
+AGIG.US,D,20160714,000000,26.375,26.85,25.125,25.125,631.1,0
+AGIG.US,D,20160715,000000,25,26.212,23.75,23.888,3303.7,0
+AGIG.US,D,20160718,000000,23.875,24.362,22.875,23,1829.8,0
+AGIG.US,D,20160719,000000,22.875,23.238,22.513,23,1988.4,0
+AGIG.US,D,20160720,000000,22.688,23.725,22.5,23.225,1236.4,0
+AGIG.US,D,20160721,000000,23.738,24.362,23.688,24.288,794.6,0
+AGIG.US,D,20160722,000000,24.862,25,22.6,24.425,717.3,0
+AGIG.US,D,20160725,000000,24.862,24.862,23.125,23.125,416.8,0
+AGIG.US,D,20160726,000000,23.738,23.738,23.125,23.137,526.1,0
+AGIG.US,D,20160727,000000,23.25,24.362,22.513,23.75,855,0
+AGIG.US,D,20160728,000000,23.75,26.875,23,26,1964.5,0
+AGIG.US,D,20160729,000000,26.25,27.488,25,25.625,1618.6,0
+AGIG.US,D,20160801,000000,20,27.25,20,24.987,460.3,0
+AGIG.US,D,20160802,000000,25,25,23.75,24,618.9,0
+AGIG.US,D,20160803,000000,24.05,26.25,24.012,26.025,1256.8,0
+AGIG.US,D,20160804,000000,23.75,25.625,20.225,23.875,1930.3,0
+AGIG.US,D,20160805,000000,23.75,26.25,23.75,26.25,865.3,0
+AGIG.US,D,20160808,000000,26.25,31.112,23.888,28.737,10984.5,0
+AGIG.US,D,20160809,000000,28,28.737,25.125,27.125,2122.9,0
+AGIG.US,D,20160810,000000,22.5,26.25,22.5,25,2465.8,0
+AGIG.US,D,20160811,000000,25.35,26.237,24.375,24.825,1056,0
+AGIG.US,D,20160812,000000,25,25,23.762,24.2,759.7,0
+AGIG.US,D,20160815,000000,24.188,25,23.75,24.987,1378.8,0
+AGIG.US,D,20160816,000000,24.375,26.25,23.912,26.25,1233.4,0
+AGIG.US,D,20160817,000000,27,27.537,25.6,27.5,843.4,0
+AGIG.US,D,20160818,000000,27.5,28.875,25.687,26.875,4597.1,0
+AGIG.US,D,20160819,000000,26.875,27.5,25.75,26.062,873.7,0
+AGIG.US,D,20160822,000000,26.562,26.562,25,25.5,879.9,0
+AGIG.US,D,20160823,000000,25.5,26.775,24.375,24.975,1023.8,0
+AGIG.US,D,20160824,000000,26.188,26.237,25,25,484.8,0
+AGIG.US,D,20160825,000000,25.625,25.625,24.237,24.862,299.8,0
+AGIG.US,D,20160826,000000,24.775,25.288,23.775,24.375,1380.3,0
+AGIG.US,D,20160829,000000,25.5,25.5,23.75,24.625,1239.7,0
+AGIG.US,D,20160830,000000,23.775,25,23.775,24.375,254.6,0
+AGIG.US,D,20160831,000000,24.012,24.975,23.75,23.75,1803.2,0
+AGIG.US,D,20160901,000000,23.95,24.362,23.562,23.775,1001.4,0
+AGIG.US,D,20160902,000000,23.625,25,23.2,23.2,1098.1,0
+AGIG.US,D,20160906,000000,23.25,26.25,23.125,25.062,1139.4,0
+AGIG.US,D,20160907,000000,25.413,26,24.987,24.987,1126.1,0
+AGIG.US,D,20160908,000000,24.5,27.5,24.5,25.938,1947,0
+AGIG.US,D,20160909,000000,26.25,26.25,25,25.125,758.4,0
+AGIG.US,D,20160912,000000,25,26.237,25,25.138,462.7,0
+AGIG.US,D,20160913,000000,25.138,26.25,24.375,25,1883.6,0
+AGIG.US,D,20160914,000000,24.45,24.938,23.775,24.375,451.5,0
+AGIG.US,D,20160915,000000,24.375,25.488,23.787,24.387,1300.2,0
+AGIG.US,D,20160916,000000,24.387,24.387,23.75,23.75,1252.3,0
+AGIG.US,D,20160919,000000,23.75,24.962,23.75,24.1,699.6,0
+AGIG.US,D,20160920,000000,24.062,24.362,23.137,23.738,721.1,0
+AGIG.US,D,20160921,000000,23.75,25,23.738,23.738,341.6,0
+AGIG.US,D,20160922,000000,24.1,24.362,22.65,23.588,1308.1,0
+AGIG.US,D,20160923,000000,23.588,23.987,23.125,23.875,788.2,0
+AGIG.US,D,20160926,000000,23.987,23.987,22.775,22.85,728.8,0
+AGIG.US,D,20160927,000000,23.425,23.425,22.65,22.662,239,0
+AGIG.US,D,20160928,000000,23.75,23.963,22.688,23.5,612.7,0
+AGIG.US,D,20160929,000000,23.612,26.875,22.875,24.375,5050,0
+AGIG.US,D,20160930,000000,23.75,24.875,22.888,24.362,790.1,0
+AGIG.US,D,20161003,000000,23.125,24.362,23.125,23.738,451.3,0
+AGIG.US,D,20161004,000000,23.738,23.75,22.513,23.125,963.7,0
+AGIG.US,D,20161005,000000,23.125,23.738,22.513,23.162,333.7,0
+AGIG.US,D,20161006,000000,23.438,23.438,22.513,22.725,754.8,0
+AGIG.US,D,20161007,000000,22.513,23.125,22.5,23.125,370.3,0
+AGIG.US,D,20161010,000000,23.438,23.438,21.875,22,384.4,0
+AGIG.US,D,20161011,000000,22.25,22.862,21.875,21.9,1168.5,0
+AGIG.US,D,20161012,000000,21.888,22.45,21.25,21.687,400.6,0
+AGIG.US,D,20161013,000000,21.75,22.5,20.625,21.312,1187.4,0
+AGIG.US,D,20161014,000000,21.288,21.875,21.25,21.875,488.8,0
+AGIG.US,D,20161017,000000,21.25,21.25,20.625,20.813,394.7,0
+AGIG.US,D,20161018,000000,20.875,21.237,20.625,20.637,722.9,0
+AGIG.US,D,20161019,000000,20.725,22.75,20.325,22.513,640.8,0
+AGIG.US,D,20161020,000000,22.5,22.5,20.788,22.5,994.8,0
+AGIG.US,D,20161021,000000,22.5,22.5,20.75,21.225,438.2,0
+AGIG.US,D,20161024,000000,21.125,22.5,21.125,21.612,530.9,0
+AGIG.US,D,20161025,000000,22.5,22.5,21.262,21.875,468.1,0
+AGIG.US,D,20161026,000000,23.75,23.75,21.325,21.325,869.7,0
+AGIG.US,D,20161027,000000,21.375,23.438,21.375,23.125,312.7,0
+AGIG.US,D,20161028,000000,23.5,23.75,21.875,22.875,427.2,0
+AGIG.US,D,20161031,000000,23.5,23.75,21.575,23.125,477.9,0
+AGIG.US,D,20161101,000000,23.25,25.625,22.225,22.5,1580.1,0
+AGIG.US,D,20161102,000000,22.5,24.875,21.875,23.125,562.3,0
+AGIG.US,D,20161103,000000,23.125,23.625,22,22.5,302.1,0
+AGIG.US,D,20161104,000000,22.5,23.625,21.875,22.5,394.5,0
+AGIG.US,D,20161107,000000,23.25,23.75,22.25,23.75,605.6,0
+AGIG.US,D,20161108,000000,22.25,23.75,21.25,21.288,499.4,0
+AGIG.US,D,20161109,000000,21.312,23,21.25,22.5,371.9,0
+AGIG.US,D,20161110,000000,23.125,23.238,21.25,22.5,1008.1,0
+AGIG.US,D,20161111,000000,22.5,22.5,21.25,21.262,176.8,0
+AGIG.US,D,20161114,000000,22.487,22.5,20.012,21.25,1103.6,0
+AGIG.US,D,20161115,000000,21.25,21.875,20.35,21,481.9,0
+AGIG.US,D,20161116,000000,20.625,20.75,20,20.162,1600.4,0
+AGIG.US,D,20161117,000000,20.162,20.375,20,20.15,691.4,0
+AGIG.US,D,20161118,000000,20.15,21.15,20.012,21,781.5,0
+AGIG.US,D,20161121,000000,21,22.188,20.012,20.612,1498.3,0
+AGIG.US,D,20161122,000000,21.875,22.5,20.25,22.5,1383.2,0
+AGIG.US,D,20161123,000000,21.625,22.375,20.637,21.45,245.8,0
+AGIG.US,D,20161125,000000,21.45,21.562,20.75,21.25,562,0
+AGIG.US,D,20161128,000000,21.562,21.588,21,21.25,772.6,0
+AGIG.US,D,20161129,000000,20.062,21.288,20.062,20.762,884.5,0
+AGIG.US,D,20161130,000000,20.875,21.525,20.625,21.512,1234.8,0
+AGIG.US,D,20161201,000000,21.512,23.125,20.75,21,3508.4,0
+AGIG.US,D,20161202,000000,21.225,21.225,20.075,21,522.1,0
+AGIG.US,D,20161205,000000,21.25,21.762,20.188,21.188,256.9,0
+AGIG.US,D,20161206,000000,21.237,21.712,20.2,21.25,428.1,0
+AGIG.US,D,20161207,000000,21.25,21.612,20.225,21.25,558.9,0
+AGIG.US,D,20161208,000000,20.625,24.125,20.625,22.5,9664.7,0
+AGIG.US,D,20161209,000000,23.625,27.25,23.362,25.025,10140.4,0
+AGIG.US,D,20161212,000000,26.275,35.75,26.212,31.025,21143.1,0
+AGIG.US,D,20161213,000000,31.25,32.5,25,28.725,7383,0
+AGIG.US,D,20161214,000000,29.25,29.25,25.388,25.388,1739.5,0
+AGIG.US,D,20161215,000000,25.388,25.687,22,24.95,2991.5,0
+AGIG.US,D,20161216,000000,23.75,25,23.75,24.375,1022.6,0
+AGIG.US,D,20161219,000000,23.762,24.375,22.65,23.75,804.8,0
+AGIG.US,D,20161220,000000,24.938,24.95,23.75,23.75,1130,0
+AGIG.US,D,20161221,000000,23.75,24.375,23.75,24.062,520.8,0
+AGIG.US,D,20161222,000000,23.75,24.35,22.5,22.65,1225.4,0
+AGIG.US,D,20161223,000000,22.712,24.338,22.5,22.812,1101.4,0
+AGIG.US,D,20161227,000000,23.75,24.338,23.125,23.125,412.9,0
+AGIG.US,D,20161228,000000,23.025,23.75,22.5,22.5,841.1,0
+AGIG.US,D,20161229,000000,22.5,23.612,21.875,22.525,1367.5,0
+AGIG.US,D,20161230,000000,23.4,23.738,22.25,22.25,1390.6,0
+AGIG.US,D,20170103,000000,22.5,23.75,22.5,22.875,675.3,0
+AGIG.US,D,20170104,000000,25.638,26.875,24.375,25.625,4036.6,0
+AGIG.US,D,20170105,000000,25.625,26.25,24.375,25.837,2198.4,0
+AGIG.US,D,20170106,000000,25.625,26.038,25,26.038,1314.3,0
+AGIG.US,D,20170109,000000,26.875,26.875,25.625,25.875,501.2,0
+AGIG.US,D,20170110,000000,25.875,25.988,24.375,24.987,2414.2,0
+AGIG.US,D,20170111,000000,24.975,24.975,23.75,24.375,750.2,0
+AGIG.US,D,20170112,000000,24.375,24.938,24.375,24.462,664,0
+AGIG.US,D,20170113,000000,24.975,24.975,24.375,24.975,434.1,0
+AGIG.US,D,20170117,000000,24.975,24.975,24.375,24.962,534.3,0
+AGIG.US,D,20170118,000000,23.95,24.975,22.888,23.125,1586,0
+AGIG.US,D,20170119,000000,23.75,24.938,23.75,23.875,327.2,0
+AGIG.US,D,20170120,000000,24.875,24.875,23.75,24.375,454.1,0
+AGIG.US,D,20170123,000000,24.375,24.375,23.75,24.188,366.4,0
+AGIG.US,D,20170124,000000,24.938,24.938,23.862,24.938,454.1,0
+AGIG.US,D,20170125,000000,24.975,24.975,23.75,24.062,1566.5,0
+AGIG.US,D,20170126,000000,24.012,24.5,23.125,23.125,1167.3,0
+AGIG.US,D,20170127,000000,24.062,24.375,22.7,24.375,719.6,0
+AGIG.US,D,20170130,000000,24.375,24.375,23.125,23.75,274.4,0
+AGIG.US,D,20170131,000000,23.125,24.05,23.125,23.125,257.9,0
+AGIG.US,D,20170201,000000,23.75,24.975,23.75,24.875,547.4,0
+AGIG.US,D,20170202,000000,24.938,24.938,23.75,24.375,264.8,0
+AGIG.US,D,20170203,000000,24.362,24.375,23.875,23.875,195.6,0
+AGIG.US,D,20170206,000000,24.75,24.75,23.75,23.762,134.7,0
+AGIG.US,D,20170207,000000,24.712,24.75,23.75,23.875,539.8,0
+AGIG.US,D,20170208,000000,24.975,24.975,23.75,24.375,156.1,0
+AGIG.US,D,20170209,000000,24.975,24.975,23.75,24.375,721.2,0
+AGIG.US,D,20170210,000000,24.975,24.975,23.875,24.875,813.4,0
+AGIG.US,D,20170213,000000,24.975,24.975,23.75,24,781.8,0
+AGIG.US,D,20170214,000000,25.612,25.612,24,24.25,652.4,0
+AGIG.US,D,20170215,000000,24.8,24.8,23.625,24.425,1542.2,0
+AGIG.US,D,20170216,000000,24.375,24.625,23.85,24.438,283.8,0
+AGIG.US,D,20170217,000000,24.625,24.625,24.125,24.612,526.3,0
+AGIG.US,D,20170221,000000,24.375,24.75,23.75,24.338,780.6,0
+AGIG.US,D,20170222,000000,25,26.25,24.312,26.25,1476.7,0
+AGIG.US,D,20170223,000000,27.5,29.987,26.25,27.462,2791.7,0
+AGIG.US,D,20170224,000000,27.5,28.75,26.25,26.875,1486.5,0
+AGIG.US,D,20170227,000000,28.125,30.525,27.5,29.788,1858.8,0
+AGIG.US,D,20170228,000000,30,30,27.525,28.75,1381.8,0
+AGIG.US,D,20170301,000000,30,30,25.012,27.5,1255.7,0
+AGIG.US,D,20170302,000000,27.5,29.375,27.5,27.888,684,0
+AGIG.US,D,20170303,000000,29.275,31.25,27.85,31.238,1512.8,0
+AGIG.US,D,20170306,000000,31.25,31.25,25.625,30.7,1896.2,0
+AGIG.US,D,20170307,000000,31.25,36.25,31.25,35.262,4225.5,0
+AGIG.US,D,20170308,000000,37.5,50,36.25,49.125,16501,0
+AGIG.US,D,20170309,000000,50,51.062,42.5,42.812,6433.7,0
+AGIG.US,D,20170310,000000,41.875,42.5,37.55,39.738,4003.1,0
+AGIG.US,D,20170313,000000,41.25,41.25,35.125,37.5,1448.6,0
+AGIG.US,D,20170314,000000,37.5,37.5,35,35.937,1313.9,0
+AGIG.US,D,20170315,000000,36.875,40.625,35.625,40,1515.8,0
+AGIG.US,D,20170316,000000,41.25,41.25,37.5,39.4,977.2,0
+AGIG.US,D,20170317,000000,41.25,47.075,37.5,38.75,1437.2,0
+AGIG.US,D,20170320,000000,39.375,40,39.375,39.6,654.1,0
+AGIG.US,D,20170321,000000,38.75,40,37.5,38.438,501.4,0
+AGIG.US,D,20170322,000000,39.375,39.375,37.5,37.5,420.9,0
+AGIG.US,D,20170323,000000,36.25,38.125,31.262,35,1725.6,0
+AGIG.US,D,20170324,000000,33.75,36.25,33.75,35.05,862.1,0
+AGIG.US,D,20170327,000000,36.338,37.5,31.863,35,812.2,0
+AGIG.US,D,20170328,000000,34.375,35,32.5,33.125,633.6,0
+AGIG.US,D,20170329,000000,32.012,34.512,29.688,30,2409.4,0
+AGIG.US,D,20170330,000000,30,36.088,30,32.5,629.1,0
+AGIG.US,D,20170331,000000,34.125,35,33.75,33.75,1064.2,0
+AGIG.US,D,20170403,000000,32.5,33.138,29.375,33.125,864.6,0
+AGIG.US,D,20170404,000000,35,35,28.25,32.188,1229.3,0
+AGIG.US,D,20170405,000000,33.788,39.075,31.25,32.5,4265,0
+AGIG.US,D,20170406,000000,32.5,36,31.875,34.362,1080.6,0
+AGIG.US,D,20170407,000000,34.362,36.25,32.025,36.25,835,0
+AGIG.US,D,20170410,000000,35,36.5,34.012,35,644.3,0
+AGIG.US,D,20170411,000000,34.612,38.75,34.025,37.5,1553.9,0
+AGIG.US,D,20170412,000000,37.25,52.125,37.25,43.75,11445,0
+AGIG.US,D,20170413,000000,43.75,47.5,38.762,43.75,3206.7,0
+AGIG.US,D,20170417,000000,43.75,43.75,37.5,39.375,1152,0
+AGIG.US,D,20170418,000000,39.375,40.625,37.512,38.75,1644.4,0
+AGIG.US,D,20170419,000000,40.625,40.625,38.75,39.375,1018.6,0
+AGIG.US,D,20170420,000000,40.625,41.25,39.35,40,628.8,0
+AGIG.US,D,20170421,000000,41.25,46.875,40.125,43.75,2272.1,0
+AGIG.US,D,20170424,000000,48.75,48.75,42.5,43.75,1187.2,0
+AGIG.US,D,20170425,000000,43.125,44.375,41.25,42.5,1247.9,0
+AGIG.US,D,20170426,000000,42.375,47.475,41.287,46.25,890.2,0
+AGIG.US,D,20170427,000000,46.25,58.375,45,56.25,19585.4,0
+AGIG.US,D,20170501,000000,53.125,53.125,41.262,46.25,3776.1,0
+AGIG.US,D,20170502,000000,45.625,45.625,40.988,44.112,2344.6,0
+AGIG.US,D,20170503,000000,43.75,44.375,41.25,43.025,2072.9,0
+AGIG.US,D,20170504,000000,43.138,56.225,42.5,46.612,9990.6,0
+AGIG.US,D,20170505,000000,46.25,50,43.75,47.45,2251.3,0
+AGIG.US,D,20170508,000000,48.75,49.987,46.637,47.5,892.9,0
+AGIG.US,D,20170509,000000,48.125,48.738,45.737,46.25,809.7,0
+AGIG.US,D,20170510,000000,45.625,46.25,43.75,43.775,1277.4,0
+AGIG.US,D,20170511,000000,43.75,46.25,43.438,44.988,1190.7,0
+AGIG.US,D,20170512,000000,44.462,45.625,43.438,45.625,1250.3,0
+AGIG.US,D,20170515,000000,46.25,55,45.938,50,3467.6,0
+AGIG.US,D,20170516,000000,52,52,48.812,50.25,1032,0
+AGIG.US,D,20170517,000000,50,51.25,47.5,48.75,1298.5,0
+AGIG.US,D,20170518,000000,50.625,50.625,47.5,49.375,464.7,0
+AGIG.US,D,20170519,000000,50,61.125,50,57.5,7710.8,0
+AGIG.US,D,20170522,000000,58.75,59.975,52.5,53.75,3162.7,0
+AGIG.US,D,20170523,000000,56.25,56.25,50.888,51.25,2545.1,0
+AGIG.US,D,20170524,000000,53.125,53.5,51.412,53.5,1216.9,0
+AGIG.US,D,20170525,000000,53.125,55,51.875,52.825,673.8,0
+AGIG.US,D,20170526,000000,53.738,57.5,52.5,55.35,1245,0
+AGIG.US,D,20170530,000000,56.862,56.862,53.75,54.3,1197.9,0
+AGIG.US,D,20170531,000000,53.812,56.25,52.875,56.25,1127.3,0
+AGIG.US,D,20170601,000000,57.5,62.25,55,57.588,6892.1,0
+AGIG.US,D,20170602,000000,57.625,62.5,55.062,62.5,4998,0
+AGIG.US,D,20170605,000000,62.5,80,61.25,70.625,16093.2,0
+AGIG.US,D,20170606,000000,70.325,80,70,78.125,9046.4,0
+AGIG.US,D,20170607,000000,78.75,91.25,78.125,88.7,15196,0
+AGIG.US,D,20170608,000000,92.5,131.25,90,102.5,73556.5,0
+AGIG.US,D,20170609,000000,96.25,96.25,82.5,89.375,23170,0
+AGIG.US,D,20170612,000000,89.25,106.25,76.712,93.75,14720.3,0
+AGIG.US,D,20170613,000000,93.75,96.26,83.837,90,3585.2,0
+AGIG.US,D,20170614,000000,87.5,88.75,77.762,79.988,6118.7,0
+AGIG.US,D,20170615,000000,79.762,85.625,70.662,76.25,8133.1,0
+AGIG.US,D,20170616,000000,91.25,94.25,78.075,82.5,9948.9,0
+AGIG.US,D,20170619,000000,83.25,83.75,75,78.25,5010.2,0
+AGIG.US,D,20170620,000000,75,77.475,71.25,74.875,6660,0
+AGIG.US,D,20170621,000000,66.875,77.238,66.875,72.5,4029.4,0
+AGIG.US,D,20170622,000000,72.5,81.25,70.375,75,4290.4,0
+AGIG.US,D,20170623,000000,80,81.25,75.25,75.625,2397.3,0
+AGIG.US,D,20170626,000000,77.25,84.75,75,78.937,4854.2,0
+AGIG.US,D,20170627,000000,79.375,87.062,79.375,82.422,5268.9,0
+AGIG.US,D,20170628,000000,87.5,112.5,86.262,101.25,22699.3,0
+AGIG.US,D,20170629,000000,110,130,100.14,105.62,42695.4,0
+AGIG.US,D,20170630,000000,108.75,109.36,87.5,93.75,14215.6,0
+AGIG.US,D,20170703,000000,95.62,96.88,90,93.75,2807.5,0
+AGIG.US,D,20170705,000000,95,95,85.625,86.25,5003.6,0
+AGIG.US,D,20170706,000000,86.25,95,80.125,92.5,8364.1,0
+AGIG.US,D,20170707,000000,102.5,117.5,88.188,95,26602.1,0
+AGIG.US,D,20170710,000000,99.38,99.38,88.262,91.212,5696,0
+AGIG.US,D,20170711,000000,90,92.25,86.875,89.438,5279.9,0
+AGIG.US,D,20170712,000000,86.375,88.738,82.5,86.25,6520.2,0
+AGIG.US,D,20170713,000000,86.25,87.115,81.25,82.75,5711.8,0
+AGIG.US,D,20170714,000000,84.975,95.24,83.125,87.5,11529.7,0
+AGIG.US,D,20170717,000000,90,91.25,83.875,85,6062.3,0
+AGIG.US,D,20170718,000000,85.625,86.25,80,80,10079.6,0
+AGIG.US,D,20170719,000000,80.638,87.5,80,83.75,6984.8,0
+AGIG.US,D,20170720,000000,86.25,86.25,82.562,83.7,4382.1,0
+AGIG.US,D,20170721,000000,82.5,82.8,80,80.875,5983.9,0
+AGIG.US,D,20170724,000000,80,80.675,62.8,74.162,9814.8,0
+AGIG.US,D,20170725,000000,73.75,76.25,66.25,69.75,11125.6,0
+AGIG.US,D,20170726,000000,69.375,69.375,57.625,64.25,12506.1,0
+AGIG.US,D,20170727,000000,62.488,64.775,57.35,57.487,9487.6,0
+AGIG.US,D,20170728,000000,59.212,71.25,56.25,65.338,16933.1,0
+AGIG.US,D,20170731,000000,67.425,67.425,60,62.5,5622.5,0
+AGIG.US,D,20170801,000000,86.25,95,71.75,76.238,80809,0
+AGIG.US,D,20170802,000000,81.25,81.875,68.75,68.75,13180.6,0
+AGIG.US,D,20170803,000000,67.5,68.75,63.188,67.475,5769.7,0
+AGIG.US,D,20170804,000000,65.625,72.5,65,70,4216,0
+AGIG.US,D,20170807,000000,71.25,72.288,67.612,69.788,3141.2,0
+AGIG.US,D,20170808,000000,70,70,65.6,66.262,3363.3,0
+AGIG.US,D,20170809,000000,66.262,69.112,65,67.5,2629.4,0
+AGIG.US,D,20170810,000000,68.338,71.25,66.25,67.5,3360.9,0
+AGIG.US,D,20170811,000000,70.875,73.738,67.5,69.737,5023.4,0
+AGIG.US,D,20170814,000000,72.5,72.5,67.5,70.625,4601.3,0
+AGIG.US,D,20170815,000000,70.625,71.375,68.438,70.925,4782.4,0
+AGIG.US,D,20170816,000000,71.25,80,68.75,69.225,14533.5,0
+AGIG.US,D,20170817,000000,71.25,71.25,67.5,68.125,5234.7,0
+AGIG.US,D,20170818,000000,67.5,69.375,66.625,67.725,3195.7,0
+AGIG.US,D,20170821,000000,67.338,67.725,63.937,65,3383.5,0
+AGIG.US,D,20170822,000000,63.75,65.625,63.75,63.75,2333.8,0
+AGIG.US,D,20170823,000000,66.25,68.75,62.75,67.5,4887.3,0
+AGIG.US,D,20170824,000000,68.75,68.75,65,65.625,2442.5,0
+AGIG.US,D,20170825,000000,67.638,72.5,64.625,64.687,9008.3,0
+AGIG.US,D,20170828,000000,63.75,64.037,60.8,62.25,7886.5,0
+AGIG.US,D,20170829,000000,64.75,64.75,60.625,61.362,2575.9,0
+AGIG.US,D,20170830,000000,61.875,65,58.762,62.6,5160.7,0
+AGIG.US,D,20170831,000000,60,63.75,60,61.25,3962.5,0
+AGIG.US,D,20170901,000000,62.5,62.5,60.762,62.5,1841.5,0
+AGIG.US,D,20170905,000000,62.5,63.188,58.75,59.375,5879,0
+AGIG.US,D,20170906,000000,61.875,61.875,57.5,60.625,4204.9,0
+AGIG.US,D,20170907,000000,59.75,60,57.5,57.563,3196.7,0
+AGIG.US,D,20170908,000000,57.5,60,57.5,60,1461.5,0
+AGIG.US,D,20170911,000000,61.25,61.25,57.825,59.375,1839.4,0
+AGIG.US,D,20170912,000000,62.5,62.5,58.762,60.5,2785.2,0
+AGIG.US,D,20170913,000000,59.625,61.25,58.388,58.388,2205.3,0
+AGIG.US,D,20170914,000000,58.75,75,58.388,65,29982.7,0
+AGIG.US,D,20170915,000000,66.875,68.238,61.262,61.262,7626.1,0
+AGIG.US,D,20170918,000000,61.25,64.988,60.212,62.5,3625.9,0
+AGIG.US,D,20170919,000000,62.875,66.25,60.625,62.387,10357,0
+AGIG.US,D,20170920,000000,61.875,62.45,60.625,61.875,3073.5,0
+AGIG.US,D,20170921,000000,62.5,62.5,60.625,61.562,2120.2,0
+AGIG.US,D,20170922,000000,62.5,62.5,60.812,61.25,2254.6,0
+AGIG.US,D,20170925,000000,61.25,63.75,60.887,61.262,3774.9,0
+AGIG.US,D,20170926,000000,62.5,64.375,61.275,63.138,4981.8,0
+AGIG.US,D,20170927,000000,64.875,65.612,63.037,63.037,3197.1,0
+AGIG.US,D,20170928,000000,64.288,64.288,61.375,62.488,1755.9,0
+AGIG.US,D,20170929,000000,63.75,63.75,61.375,62.512,2043.7,0
+AGIG.US,D,20171002,000000,62.488,66.25,61.875,66.238,7414.1,0
+AGIG.US,D,20171003,000000,68.025,70,62.5,63.212,14650.7,0
+AGIG.US,D,20171004,000000,62.5,65,59.375,59.388,9600.8,0
+AGIG.US,D,20171005,000000,62.5,62.5,60,60.638,3525.5,0
+AGIG.US,D,20171006,000000,61.25,61.25,57.625,59.875,5537,0
+AGIG.US,D,20171009,000000,62.5,62.5,56.262,58.112,5139.8,0
+AGIG.US,D,20171010,000000,58.112,58.737,50.625,56.5,4814.9,0
+AGIG.US,D,20171011,000000,55.875,56.5,52.712,55.625,2181.2,0
+AGIG.US,D,20171012,000000,53.262,56.25,53.262,53.75,3027.5,0
+AGIG.US,D,20171013,000000,55,55.912,53.925,55.625,3383.6,0
+AGIG.US,D,20171016,000000,55,58.5,54.625,55.5,3087.1,0
+AGIG.US,D,20171017,000000,56.25,56.375,53.9,53.9,3262.9,0
+AGIG.US,D,20171018,000000,51.625,53.9,51.25,51.875,2327.3,0
+AGIG.US,D,20171019,000000,50.638,52.5,47.512,48.375,5156,0
+AGIG.US,D,20171020,000000,49.375,51.2,46,49.775,6528.8,0
+AGIG.US,D,20171023,000000,50,50.25,48.125,48.888,1425.3,0
+AGIG.US,D,20171024,000000,48.762,50.75,46.938,48.188,1386,0
+AGIG.US,D,20171025,000000,50.525,51.25,46.875,46.938,1720.2,0
+AGIG.US,D,20171026,000000,49.375,54.875,46.95,49.188,10118.7,0
+AGIG.US,D,20171027,000000,51.25,51.25,47,48.988,3615.1,0
+AGIG.US,D,20171030,000000,50,53.125,50,50.638,6360.8,0
+AGIG.US,D,20171031,000000,51.25,56.125,50.15,54.875,6709.1,0
+AGIG.US,D,20171101,000000,56.375,57.75,54,54.375,4090.6,0
+AGIG.US,D,20171102,000000,56.25,56.25,51.625,52.562,1913.6,0
+AGIG.US,D,20171103,000000,53.312,53.312,50,50.138,3782.6,0
+AGIG.US,D,20171106,000000,49.45,58.75,49.375,54.988,10346.3,0
+AGIG.US,D,20171107,000000,56.25,58.75,51.25,53,9525.1,0
+AGIG.US,D,20171108,000000,53.125,58.5,52.475,54.375,18238,0
+AGIG.US,D,20171109,000000,54.375,57.5,53.625,54.725,4753.4,0
+AGIG.US,D,20171110,000000,55,68.75,53.938,55,39375.4,0
+AGIG.US,D,20171113,000000,55.125,56.212,50,51.862,11831.8,0
+AGIG.US,D,20171114,000000,53.738,53.738,48.125,53.125,5928,0
+AGIG.US,D,20171115,000000,51.25,51.25,48.125,48.438,3008.9,0
+AGIG.US,D,20171116,000000,50,50,47.5,48.394,2680.7,0
+AGIG.US,D,20171117,000000,48.75,49,47.5,48.9,2720.5,0
+AGIG.US,D,20171120,000000,48.9,49,47.65,48.125,1814.4,0
+AGIG.US,D,20171121,000000,47.638,48.287,46.25,47,4314.7,0
+AGIG.US,D,20171122,000000,46.875,47.462,42.625,42.762,6652.4,0
+AGIG.US,D,20171124,000000,43.338,45,42.75,43.775,2241.5,0
+AGIG.US,D,20171127,000000,43.25,47.5,42.75,46.375,4916,0
+AGIG.US,D,20171128,000000,46.25,48.75,46.25,47.5,3949,0
+AGIG.US,D,20171129,000000,47.5,49.362,46.25,48.363,6360.4,0
+AGIG.US,D,20171130,000000,48.625,49.112,46.625,48.938,4233.2,0
+AGIG.US,D,20171201,000000,49.375,52.875,48.125,50.625,10817,0
+AGIG.US,D,20171204,000000,50.312,51.25,47.688,49.362,3743.4,0
+AGIG.US,D,20171205,000000,48.2,51.25,48.125,50.362,2556.8,0
+AGIG.US,D,20171206,000000,48.75,50.425,46.275,47.5,3574.5,0
+AGIG.US,D,20171207,000000,47.275,47.712,43.875,44.375,4972.2,0
+AGIG.US,D,20171208,000000,45.475,45.612,40.625,44.212,2908.4,0
+AGIG.US,D,20171211,000000,45,45.463,40.625,40.625,3913.6,0
+AGIG.US,D,20171212,000000,40,43.788,38.85,40,4863.5,0
+AGIG.US,D,20171213,000000,40.037,41.875,37.5,37.5,3635.8,0
+AGIG.US,D,20171214,000000,39.375,43.125,37.5,37.5,4982.8,0
+AGIG.US,D,20171215,000000,37.637,40.5,37.637,38.125,1974.1,0
+AGIG.US,D,20171218,000000,38.75,41.238,37.712,40,5194,0
+AGIG.US,D,20171219,000000,40.312,41.238,38.812,39.25,3279.9,0
+AGIG.US,D,20171220,000000,39.25,39.975,38.125,38.625,2291.8,0
+AGIG.US,D,20171221,000000,38.412,40.625,38.125,39.25,1991.3,0
+AGIG.US,D,20171222,000000,38.75,40,38.125,39.688,2711.8,0
+AGIG.US,D,20171226,000000,38.75,39.338,38.125,38.375,3326,0
+AGIG.US,D,20171227,000000,38.375,41.175,38,40.625,3815.8,0
+AGIG.US,D,20171228,000000,40,41.875,38.875,41.875,3570.3,0
+AGIG.US,D,20171229,000000,42,42.438,39.375,41.25,4978.3,0
+AGIG.US,D,20180102,000000,40,43.75,40,41.25,3023.1,0
+AGIG.US,D,20180103,000000,41.5,43.725,41.5,42.762,3072.9,0
+AGIG.US,D,20180104,000000,43.75,44.988,42.625,43.612,3833.5,0
+AGIG.US,D,20180105,000000,43.625,43.625,41.25,41.412,3234.8,0
+AGIG.US,D,20180108,000000,42.5,42.512,39.375,41.25,2461.2,0
+AGIG.US,D,20180109,000000,40.9,41.875,40.125,41.25,1154.9,0
+AGIG.US,D,20180110,000000,41.25,41.788,39.412,40.55,1362.5,0
+AGIG.US,D,20180111,000000,39,46.512,39,41.875,9488.8,0
+AGIG.US,D,20180112,000000,42,44.375,40.4,42.65,2259.8,0
+AGIG.US,D,20180116,000000,44.375,44.375,39.389,41.45,5887.7,0
+AGIG.US,D,20180117,000000,41.6,43.75,40.875,41.512,2407.7,0
+AGIG.US,D,20180118,000000,41.25,41.5,40.375,41.5,2050.2,0
+AGIG.US,D,20180119,000000,41.8,41.812,40.25,40.769,2002.8,0
+AGIG.US,D,20180122,000000,40.5,42.688,40.125,41.75,5323.1,0
+AGIG.US,D,20180123,000000,41.75,42.5,40.388,41.987,4565.4,0
+AGIG.US,D,20180124,000000,42,42.5,41.25,42.288,2032.8,0
+AGIG.US,D,20180125,000000,42.5,42.912,41.425,42.362,1367.8,0
+AGIG.US,D,20180126,000000,42.5,42.5,40.125,41.85,2611.9,0
+AGIG.US,D,20180129,000000,40.625,41.75,40,40.188,1897.7,0
+AGIG.US,D,20180130,000000,40.325,40.325,38.125,38.725,2406.5,0
+AGIG.US,D,20180131,000000,40.062,40.325,38.725,38.75,1484.9,0
+AGIG.US,D,20180201,000000,38.75,38.75,35.125,35.65,3913.1,0
+AGIG.US,D,20180202,000000,37.175,37.175,31.25,34.475,4653.1,0
+AGIG.US,D,20180205,000000,34.475,36.438,33.75,34.875,1841.3,0
+AGIG.US,D,20180206,000000,32.5,34.875,31.875,33.125,1702.6,0
+AGIG.US,D,20180207,000000,34.125,36.112,33.462,34.6,1834.3,0
+AGIG.US,D,20180208,000000,36.325,36.375,33.212,33.738,1611.5,0
+AGIG.US,D,20180209,000000,35.412,35.625,32.512,33.25,1509.5,0
+AGIG.US,D,20180212,000000,34.912,46.25,33.75,41.412,27354.4,0
+AGIG.US,D,20180213,000000,42.625,43.75,37.5,37.862,11352.8,0
+AGIG.US,D,20180214,000000,39.75,39.875,36.25,37.5,4593.9,0
+AGIG.US,D,20180215,000000,37.5,37.662,35.125,36.525,10128.9,0
+AGIG.US,D,20180216,000000,38.125,38.125,35,35.325,3898.7,0
+AGIG.US,D,20180220,000000,35.625,35.65,34.375,35.138,2785.1,0
+AGIG.US,D,20180221,000000,35,35.612,34.375,34.375,1812.9,0
+AGIG.US,D,20180222,000000,35.625,35.625,33.325,34.612,2396.1,0
+AGIG.US,D,20180223,000000,35,35,33.75,34.512,1325.4,0
+AGIG.US,D,20180226,000000,34.625,35.614,34.512,34.875,1066.9,0
+AGIG.US,D,20180227,000000,35.4,35.625,33.762,34.188,1985.6,0
+AGIG.US,D,20180228,000000,33.762,34.75,33.75,33.75,1723,0
+AGIG.US,D,20180301,000000,33.75,34.225,33.125,33.125,1416.7,0
+AGIG.US,D,20180302,000000,33.75,33.905,33.075,33.712,1117.4,0
+AGIG.US,D,20180305,000000,33.75,36.062,32.712,35.425,3022,0
+AGIG.US,D,20180306,000000,34.375,35.412,33.75,33.75,1186.4,0
+AGIG.US,D,20180307,000000,34.7,34.7,33,33,1094.5,0
+AGIG.US,D,20180308,000000,34.65,34.662,33.638,34.05,1493.6,0
+AGIG.US,D,20180309,000000,34.7,38.688,34.064,35.788,5434.7,0
+AGIG.US,D,20180312,000000,35.588,37.488,35.588,36,2361.9,0
+AGIG.US,D,20180313,000000,37.25,40,36.251,37.988,6568.1,0
+AGIG.US,D,20180314,000000,38.75,41.75,38.125,39.95,6610.5,0
+AGIG.US,D,20180315,000000,41.938,41.938,37.825,38.425,5678.8,0
+AGIG.US,D,20180316,000000,38.75,40.25,37.5,38.688,2447.3,0
+AGIG.US,D,20180319,000000,36.262,39.988,35.025,37.5,3201.9,0
+AGIG.US,D,20180320,000000,36.25,39.875,35.65,38.125,3324.5,0
+AGIG.US,D,20180321,000000,39.588,41.5,37.637,39.75,6677.5,0
+AGIG.US,D,20180322,000000,40.287,41.238,38.125,38.762,1848.5,0
+AGIG.US,D,20180323,000000,39.25,39.375,38.125,39.375,1320.1,0
+AGIG.US,D,20180326,000000,38.75,39.375,35.338,37.25,3148.2,0
+AGIG.US,D,20180327,000000,38.75,39.875,36.375,38.738,2860.3,0
+AGIG.US,D,20180328,000000,39.112,39.35,36.875,37.788,2220,0
+AGIG.US,D,20180329,000000,38.75,41.238,36.812,39.125,1841.9,0
+AGIG.US,D,20180402,000000,40,40,35.325,35.625,4782.2,0
+AGIG.US,D,20180403,000000,37.4,37.412,34,34,3202,0
+AGIG.US,D,20180404,000000,33.75,35.25,31.587,33.125,3092.6,0
+AGIG.US,D,20180405,000000,34.775,35.625,32.75,34.609,2859,0
+AGIG.US,D,20180406,000000,34,35,33.225,34,1478.7,0
+AGIG.US,D,20180409,000000,34.375,36.112,33.5,33.9,2441.1,0
+AGIG.US,D,20180410,000000,35,35.5,33.75,34.938,2365.2,0
+AGIG.US,D,20180411,000000,35,37.438,33.75,34.988,12846.1,0
+AGIG.US,D,20180412,000000,36.462,36.462,33,33.375,3505.6,0
+AGIG.US,D,20180413,000000,34.375,35.612,32.188,33.062,3450.6,0
+AGIG.US,D,20180416,000000,32.75,34.25,32.5,32.812,1686,0
+AGIG.US,D,20180417,000000,32.812,32.862,31.875,32.5,2064.9,0
+AGIG.US,D,20180418,000000,32.5,34,32.025,32.5,4500.4,0
+AGIG.US,D,20180419,000000,33.75,33.75,32.514,33.075,971.6,0
+AGIG.US,D,20180420,000000,32.625,33.125,32.384,32.537,2511.1,0
+AGIG.US,D,20180423,000000,32.375,33.112,31.25,31.35,3091.6,0
+AGIG.US,D,20180424,000000,32.5,32.5,29.625,29.712,2748.5,0
+AGIG.US,D,20180425,000000,30,31.25,27.012,27.5,5660.4,0
+AGIG.US,D,20180426,000000,27.962,31.25,27.962,28.587,3791.5,0
+AGIG.US,D,20180427,000000,30.013,31.875,28.75,30,1563.5,0
+AGIG.US,D,20180430,000000,31.5,31.5,30,30.125,1558.2,0
+AGIG.US,D,20180501,000000,31.25,31.25,29.375,30.262,595.8,0
+AGIG.US,D,20180502,000000,31,31,29.125,30.112,1034.8,0
+AGIG.US,D,20180503,000000,31,31.25,29.137,29.725,1293.2,0
+AGIG.US,D,20180504,000000,29.388,29.975,28.625,29.5,1159.5,0
+AGIG.US,D,20180507,000000,30,31,29.5,30.5,2380.1,0
+AGIG.US,D,20180508,000000,30.75,30.75,29.375,29.65,945.1,0
+AGIG.US,D,20180509,000000,29.375,31.275,29.375,30.625,3489.2,0
+AGIG.US,D,20180510,000000,31.25,31.25,29.375,29.948,1260.3,0
+AGIG.US,D,20180511,000000,29.375,30.625,29.375,30.25,1540.8,0
+AGIG.US,D,20180514,000000,30.25,35,30,33.25,11917.1,0
+AGIG.US,D,20180515,000000,36.25,37.5,32.501,33.612,5395.4,0
+AGIG.US,D,20180516,000000,30.75,33.75,30.75,31.375,3586.3,0
+AGIG.US,D,20180517,000000,31.375,34.237,30.825,32.544,4132.6,0
+AGIG.US,D,20180518,000000,33.75,33.866,32.35,33.362,1842.4,0
+AGIG.US,D,20180521,000000,32.5,33.362,31.125,31.438,2636,0
+AGIG.US,D,20180522,000000,31.525,36.25,31.388,34.36,9844.5,0
+AGIG.US,D,20180523,000000,35.625,35.625,32.5,33.001,3756.2,0
+AGIG.US,D,20180524,000000,34.25,34.625,32.5,32.925,1619.9,0
+AGIG.US,D,20180525,000000,33.738,33.738,31.375,32.375,1093.3,0
+AGIG.US,D,20180529,000000,31.25,32.334,31.25,31.375,956.9,0
+AGIG.US,D,20180530,000000,31.375,31.988,30.875,30.875,1333.7,0
+AGIG.US,D,20180531,000000,30.875,32.625,30.625,30.875,1859.3,0
+AGIG.US,D,20180601,000000,31.25,31.957,30.875,31.863,1115.6,0
+AGIG.US,D,20180604,000000,31.875,31.875,29.5,29.5,1574,0
+AGIG.US,D,20180605,000000,31.125,31.125,29.062,30.312,1861.1,0
+AGIG.US,D,20180606,000000,30.625,30.625,29.625,29.837,1784.4,0
+AGIG.US,D,20180607,000000,29.912,30.75,29.062,29.45,1583.8,0
+AGIG.US,D,20180608,000000,29.5,31,29.5,30.125,916.4,0
+AGIG.US,D,20180611,000000,30.625,31,29.625,31,1680.8,0
+AGIG.US,D,20180612,000000,31,31,30.013,30.569,1068.1,0
+AGIG.US,D,20180613,000000,30.25,30.938,29.75,30.688,2649.8,0
+AGIG.US,D,20180614,000000,30.725,31.25,30.725,31.238,1990.6,0
+AGIG.US,D,20180615,000000,30.625,31.325,30,30,1099.5,0
+AGIG.US,D,20180618,000000,30.625,31.5,30,31.25,1236.8,0
+AGIG.US,D,20180619,000000,30.5,31.223,29.7,29.7,790.6,0
+AGIG.US,D,20180620,000000,29.5,30.5,29.5,30.5,1261.4,0
+AGIG.US,D,20180621,000000,29.75,30.375,28.75,29.388,1042.7,0
+AGIG.US,D,20180622,000000,29.375,30.588,28.762,30.588,592.8,0
+AGIG.US,D,20180625,000000,30.125,30.125,29.525,29.784,1081.7,0
+AGIG.US,D,20180626,000000,30,30,29.5,29.5,340.2,0
+AGIG.US,D,20180627,000000,29.5,42.412,29.5,39.331,37486.1,0
+AGIG.US,D,20180628,000000,50,58.75,45.2,49.725,86036.3,0
+AGIG.US,D,20180629,000000,52.5,52.5,35,37.988,27769.2,0
+AGIG.US,D,20180702,000000,40,41.238,35.25,36.375,13032.8,0
+AGIG.US,D,20180703,000000,41.25,41.262,32.75,34.375,24030,0
+AGIG.US,D,20180705,000000,38.75,38.75,32.5,32.762,8967.3,0
+AGIG.US,D,20180706,000000,35.962,35.962,31.625,32.364,5065.8,0
+AGIG.US,D,20180709,000000,32.512,33.238,31.25,31.413,5456.7,0
+AGIG.US,D,20180710,000000,31.25,40,31.25,32.112,15451.8,0
+AGIG.US,D,20180711,000000,33.712,34.375,32.125,32.537,4147,0
+AGIG.US,D,20180712,000000,34.162,34.375,32,32.188,3110.2,0
+AGIG.US,D,20180713,000000,33.738,33.738,32.125,32.512,3006.8,0
+AGIG.US,D,20180716,000000,32.5,32.525,31.262,31.337,3210.3,0
+AGIG.US,D,20180717,000000,31.35,31.887,30.625,31.375,4616.7,0
+AGIG.US,D,20180718,000000,31.812,31.812,30.025,30.251,2170.1,0
+AGIG.US,D,20180719,000000,31.762,31.762,30,30,2998.3,0
+AGIG.US,D,20180720,000000,31.262,31.475,30,30.325,2499.5,0
+AGIG.US,D,20180723,000000,30.625,31.25,30,30.25,2987.2,0
+AGIG.US,D,20180724,000000,30.25,30.725,29.25,29.25,2991.2,0
+AGIG.US,D,20180725,000000,30,30.538,27.875,28.5,4262.9,0
+AGIG.US,D,20180726,000000,28.75,29.375,28.125,28.725,3486.9,0
+AGIG.US,D,20180727,000000,29.25,30.625,28.137,29.375,3680.3,0
+AGIG.US,D,20180730,000000,30.837,30.837,29.388,30,1290.2,0
+AGIG.US,D,20180731,000000,30,30.812,30,30,1818.2,0
+AGIG.US,D,20180801,000000,30.138,30.875,30,30.612,1441.6,0
+AGIG.US,D,20180802,000000,30.013,30.65,29.375,29.5,2789.1,0
+AGIG.US,D,20180803,000000,30.013,30.05,29.375,29.538,1331.1,0
+AGIG.US,D,20180806,000000,29.538,30.7,29.375,29.75,2440.3,0
+AGIG.US,D,20180807,000000,29.825,30.35,29,29.925,1835.5,0
+AGIG.US,D,20180808,000000,28.75,30.312,28.75,29.962,2119.2,0
+AGIG.US,D,20180809,000000,30.312,30.312,29.5,29.7,1019.1,0
+AGIG.US,D,20180810,000000,29.938,29.938,29.512,29.597,1512.8,0
+AGIG.US,D,20180813,000000,29.875,30,29.562,29.962,936.2,0
+AGIG.US,D,20180814,000000,29.25,30.325,29.25,29.512,1009.1,0
+AGIG.US,D,20180815,000000,29.25,29.362,28.125,28.975,1890.4,0
+AGIG.US,D,20180816,000000,28.125,28.75,28.125,28.238,2569.2,0
+AGIG.US,D,20180817,000000,28.25,28.544,28.238,28.238,616.8,0
+AGIG.US,D,20180820,000000,28.375,28.55,26.25,26.325,2670,0
+AGIG.US,D,20180821,000000,26.325,27.962,26.25,26.625,1701.5,0
+AGIG.US,D,20180822,000000,27.325,28.55,26.638,28.488,1077.9,0
+AGIG.US,D,20180823,000000,28.75,29.609,28.462,28.475,1052.2,0
+AGIG.US,D,20180824,000000,29.375,29.375,27.875,28,1085,0
+AGIG.US,D,20180827,000000,28.125,29.375,27.5,27.5,1491,0
+AGIG.US,D,20180828,000000,27.5,28.238,26.875,27.5,1092,0
+AGIG.US,D,20180829,000000,28.737,28.75,27,27.8,1026.1,0
+AGIG.US,D,20180830,000000,29.525,29.525,27.5,28,886,0
+AGIG.US,D,20180831,000000,28.125,30,28.125,28.125,1912.7,0
+AGIG.US,D,20180904,000000,29.6,29.875,27.675,28.493,1338.1,0
+AGIG.US,D,20180905,000000,27.875,28.438,26.875,27.5,1323,0
+AGIG.US,D,20180906,000000,27.5,28,26.25,26.5,1654.3,0
+AGIG.US,D,20180907,000000,28.438,28.438,26.263,26.462,2090.2,0
+AGIG.US,D,20180910,000000,27.25,27.462,26.375,26.525,2181.5,0
+AGIG.US,D,20180911,000000,26.25,26.912,26.25,26.75,1228,0
+AGIG.US,D,20180912,000000,27.5,28.75,26.5,28.25,7585.5,0
+AGIG.US,D,20180913,000000,29.788,29.788,27.5,28.125,1371.9,0
+AGIG.US,D,20180914,000000,28.75,28.875,27.55,28.15,2039.8,0
+AGIG.US,D,20180917,000000,27.625,28.625,27.5,27.5,3510.7,0
+AGIG.US,D,20180918,000000,28.25,29.412,28.25,28.362,3309.7,0
+AGIG.US,D,20180919,000000,28.75,28.875,28.25,28.362,1902.2,0
+AGIG.US,D,20180920,000000,28.25,28.562,27.65,27.95,1290,0
+AGIG.US,D,20180921,000000,28.75,28.75,27.675,27.762,764.2,0
+AGIG.US,D,20180924,000000,27.75,37.25,27.5,34.5,37408.9,0
+AGIG.US,D,20180925,000000,38.362,39.75,29.25,29.562,32754.8,0
+AGIG.US,D,20180926,000000,29.562,30.625,27.512,28.975,5777.4,0
+AGIG.US,D,20180927,000000,29.4,30.225,27.875,28.537,4459.9,0
+AGIG.US,D,20180928,000000,28.5,30.875,27.488,27.5,13837.1,0
+AGIG.US,D,20181001,000000,29.85,30.875,28.137,29.264,9947.8,0
+AGIG.US,D,20181002,000000,30,30.437,28.75,29.312,11450,0
+AGIG.US,D,20181003,000000,31.25,35,30.188,34.738,23456,0
+AGIG.US,D,20181004,000000,30,33.45,30,31.45,6153.6,0
+AGIG.US,D,20181005,000000,31.75,32.45,30.262,31.25,3677.3,0
+AGIG.US,D,20181008,000000,32.812,32.812,28.75,29.125,9338.6,0
+AGIG.US,D,20181009,000000,30,30,29.15,29.875,3231.7,0
+AGIG.US,D,20181010,000000,30.625,30.625,28.75,29.025,4467,0
+AGIG.US,D,20181011,000000,29.462,30,28.125,28.125,3147.1,0
+AGIG.US,D,20181012,000000,29.587,29.587,28.125,28.6,1974.6,0
+AGIG.US,D,20181015,000000,28.6,28.75,28.362,28.5,1907.5,0
+AGIG.US,D,20181016,000000,28.462,28.75,26.25,27.375,8755.7,0
+AGIG.US,D,20181017,000000,27.1,28.038,26.938,27.038,2533.6,0
+AGIG.US,D,20181018,000000,28.488,28.488,26.875,26.888,2119.6,0
+AGIG.US,D,20181019,000000,27.488,27.488,26.263,27.125,1733.2,0
+AGIG.US,D,20181022,000000,27.625,28.125,26.25,27.188,2723.6,0
+AGIG.US,D,20181023,000000,26.875,28.1,26.875,26.988,2147.1,0
+AGIG.US,D,20181024,000000,26.875,26.988,25,25.638,3702.7,0
+AGIG.US,D,20181025,000000,25.25,26.25,25.25,25.625,1226.3,0
+AGIG.US,D,20181026,000000,26.125,26.125,25.25,25.362,1979.7,0
+AGIG.US,D,20181029,000000,25.375,26.112,25.375,25.478,1943.4,0
+AGIG.US,D,20181030,000000,26.25,27.5,25.625,25.862,3927.7,0
+AGIG.US,D,20181031,000000,25.875,26.875,25.625,26.112,1733.6,0
+AGIG.US,D,20181101,000000,26.625,27.05,25.25,26.425,3813,0
+AGIG.US,D,20181102,000000,25.625,31.137,25.625,30,8911.4,0
+AGIG.US,D,20181105,000000,29.625,29.738,26.25,26.25,4432.1,0
+AGIG.US,D,20181106,000000,28.75,30.35,28.137,30,5312,0
+AGIG.US,D,20181107,000000,29.775,30.625,29.375,29.375,2963.9,0
+AGIG.US,D,20181108,000000,29.375,31.238,27.9,29.962,2611.9,0
+AGIG.US,D,20181109,000000,29.962,30.862,29.388,30,2422.7,0
+AGIG.US,D,20181112,000000,30,31.875,29.212,30.15,4640,0
+AGIG.US,D,20181113,000000,31.475,31.875,30.262,30.5,3127.8,0
+AGIG.US,D,20181114,000000,30.625,32,30.25,30.25,3284.8,0
+AGIG.US,D,20181115,000000,31,36.875,31,34.875,20919.5,0
+AGIG.US,D,20181116,000000,33.625,35,31,31.75,4733.7,0
+AGIG.US,D,20181119,000000,29.012,32.025,29.012,30.4,2227,0
+AGIG.US,D,20181120,000000,30.075,30.672,28.5,29.388,2487.5,0
+AGIG.US,D,20181121,000000,29.462,29.875,28.75,28.75,1929.4,0
+AGIG.US,D,20181123,000000,29.875,30,28.75,28.75,426.8,0
+AGIG.US,D,20181126,000000,30,30,28.75,28.75,1290.3,0
+AGIG.US,D,20181127,000000,29.125,29.437,28.875,28.875,1385.8,0
+AGIG.US,D,20181128,000000,29.375,30.738,29,29.375,2155.7,0
+AGIG.US,D,20181129,000000,30.125,30.675,29.25,29.45,756.7,0
+AGIG.US,D,20181130,000000,30.013,30.062,28.75,28.75,1816.9,0
+AGIG.US,D,20181203,000000,29.625,30,28.75,29.25,1240.7,0
+AGIG.US,D,20181204,000000,28.75,29.437,28.562,28.562,1340.8,0
+AGIG.US,D,20181206,000000,28.5,28.768,26.25,26.25,3650.6,0
+AGIG.US,D,20181207,000000,26.875,28.125,26.25,26.875,1553.2,0
+AGIG.US,D,20181210,000000,29.262,29.262,26.75,26.75,1285.7,0
+AGIG.US,D,20181211,000000,27.75,28.125,26.25,26.25,1424,0
+AGIG.US,D,20181212,000000,27.75,27.75,26.25,26.812,948.7,0
+AGIG.US,D,20181213,000000,26.25,26.875,25.625,25.625,1072.8,0
+AGIG.US,D,20181214,000000,26.5,26.75,25.125,25.413,738.2,0
+AGIG.US,D,20181217,000000,26.675,27.038,25.25,25.5,815,0
+AGIG.US,D,20181218,000000,25.25,26.125,23.75,23.762,6273,0
+AGIG.US,D,20181219,000000,23.75,25.125,23.75,23.75,1028.6,0
+AGIG.US,D,20181220,000000,23.812,24.938,23.144,23.875,1627.5,0
+AGIG.US,D,20181221,000000,23.75,23.75,21.875,21.875,1762.2,0
+AGIG.US,D,20181224,000000,21.875,23.912,21.875,23.75,1186.4,0
+AGIG.US,D,20181226,000000,25,25,22.2,23.525,1501.5,0
+AGIG.US,D,20181227,000000,25,25,23.338,23.338,1085.5,0
+AGIG.US,D,20181228,000000,23.25,26.25,22.5,26.25,1976.8,0
+AGIG.US,D,20181231,000000,26.25,26.25,22.694,23.65,2515.5,0
+AGIG.US,D,20190102,000000,24.825,25.125,23.438,24.825,978.6,0
+AGIG.US,D,20190103,000000,26.25,26.25,21.875,24.612,2439.7,0
+AGIG.US,D,20190104,000000,24.6,24.612,23.125,24.612,612.8,0
+AGIG.US,D,20190107,000000,25.588,26.25,23.75,26.25,2020.2,0
+AGIG.US,D,20190108,000000,26.263,26.263,23.75,26.237,1341.7,0
+AGIG.US,D,20190109,000000,26.125,27.338,25,26.375,8814.8,0
+AGIG.US,D,20190110,000000,25.612,26.25,24.375,24.825,1982.4,0
+AGIG.US,D,20190111,000000,25.575,26.237,24.987,25.375,952.2,0
+AGIG.US,D,20190114,000000,26.638,26.638,24.375,25.6,1745.2,0
+AGIG.US,D,20190115,000000,26.362,26.362,24.25,26.25,1069.4,0
+AGIG.US,D,20190116,000000,25.125,25.625,24.387,25.312,913,0
+AGIG.US,D,20190117,000000,24.9,25.5,23.75,23.75,689.4,0
+AGIG.US,D,20190118,000000,24.75,30,23.75,26.237,14229.2,0
+AGIG.US,D,20190122,000000,26.25,26.25,24.688,26.062,2136.5,0
+AGIG.US,D,20190123,000000,25,26.062,24.7,25.5,2280.2,0
+AGIG.US,D,20190124,000000,26.25,26.25,25,26.112,1129,0
+AGIG.US,D,20190125,000000,26.062,26.25,25.138,26.062,960.3,0
+AGIG.US,D,20190128,000000,26.388,26.388,24.712,25.2,1571.3,0
+AGIG.US,D,20190129,000000,25.625,25.625,25,25.437,947,0
+AGIG.US,D,20190130,000000,26.25,26.25,24.712,25.625,1863.4,0
+AGIG.US,D,20190131,000000,25.625,25.625,24.362,25.225,2032.6,0
+AGIG.US,D,20190201,000000,24.575,25.5,24.375,25.012,1103.2,0
+AGIG.US,D,20190204,000000,25,27.5,24.375,27.5,1065.2,0
+AGIG.US,D,20190205,000000,25.988,26.112,24.987,25.237,978.6,0
+AGIG.US,D,20190206,000000,25.625,26.263,25.075,25.875,1553.8,0
+AGIG.US,D,20190207,000000,26.25,26.25,25.5,25.512,941.7,0
+AGIG.US,D,20190208,000000,26.25,26.25,24.975,25.025,701.6,0
+AGIG.US,D,20190211,000000,24.787,25.625,24.787,25,865.8,0
+AGIG.US,D,20190212,000000,26.25,26.25,24.387,24.987,1583.6,0
+AGIG.US,D,20190213,000000,24.938,25.375,24.412,25,1533.2,0
+AGIG.US,D,20190214,000000,25.25,25.25,24.787,24.787,909.1,0
+AGIG.US,D,20190215,000000,26.025,26.25,24.45,25.7,2007.8,0
+AGIG.US,D,20190219,000000,26.25,26.25,25.125,25.45,1626.8,0
+AGIG.US,D,20190220,000000,25.25,27.1,23.75,23.75,4664.3,0
+AGIG.US,D,20190221,000000,25.875,26.863,25.875,26.225,1246.4,0
+AGIG.US,D,20190222,000000,26.25,26.875,25.138,26.25,2538.1,0
+AGIG.US,D,20190225,000000,26.375,26.912,25.125,25.612,2612.7,0
+AGIG.US,D,20190226,000000,26.275,26.275,25.638,25.75,834.3,0
+AGIG.US,D,20190227,000000,27.05,27.062,25.625,26.25,1317.4,0
+AGIG.US,D,20190228,000000,26.25,26.375,25.188,26.25,823.2,0
+AGIG.US,D,20190301,000000,26.25,27.25,26,26.25,1601.9,0
+AGIG.US,D,20190304,000000,27.075,27.075,26,26.188,746.2,0
+AGIG.US,D,20190305,000000,27.375,27.375,26.075,26.25,503.9,0
+AGIG.US,D,20190306,000000,26.25,26.25,25.762,26.25,582.2,0
+AGIG.US,D,20190307,000000,25.762,26.5,25.762,25.875,631.3,0
+AGIG.US,D,20190308,000000,26.25,26.25,25.762,26.188,574.7,0
+AGIG.US,D,20190311,000000,26,26,25.75,25.888,693.3,0
+AGIG.US,D,20190312,000000,25.888,25.888,25.625,25.675,871.3,0
+AGIG.US,D,20190313,000000,25.75,26,25.5,25.612,1657.1,0
+AGIG.US,D,20190314,000000,25.5,27.075,25.5,26.875,1549.1,0
+AGIG.US,D,20190315,000000,27.062,27.062,25.538,26.25,870.8,0
+AGIG.US,D,20190318,000000,26.25,28.137,25.538,27,4646.9,0
+AGIG.US,D,20190319,000000,26.85,28.75,26.25,27.3,1303,0
+AGIG.US,D,20190320,000000,27,28.75,27,28.688,1744.8,0
+AGIG.US,D,20190321,000000,28.75,28.75,27.5,27.625,980.2,0
+AGIG.US,D,20190322,000000,28.725,28.725,27.188,27.5,1137.4,0
+AGIG.US,D,20190325,000000,28.25,28.25,26.263,28.25,856.5,0
+AGIG.US,D,20190326,000000,28.175,29,26.988,29,661.9,0
+AGIG.US,D,20190327,000000,27.375,28.75,26.488,28.75,1107.7,0
+AGIG.US,D,20190328,000000,27.5,28.75,26.875,28.75,2323.8,0
+AGIG.US,D,20190329,000000,27.25,28.75,27.25,27.375,1339.2,0
+AGIG.US,D,20190401,000000,28.875,29.612,27.675,28.75,6215.4,0
+AGIG.US,D,20190402,000000,30,35,30,30.375,10736.8,0
+AGIG.US,D,20190403,000000,33.112,33.112,27.562,28.75,3784.3,0
+AGIG.US,D,20190404,000000,29.35,29.725,28.625,28.938,2552.7,0
+AGIG.US,D,20190405,000000,29.762,30.5,28.75,29.738,2466.7,0
+AGIG.US,D,20190408,000000,30.2,32.5,29.662,31.262,7531.4,0
+AGIG.US,D,20190409,000000,32.5,36.25,30.738,32.462,10427.4,0
+AGIG.US,D,20190410,000000,31.25,33.702,30.437,30.75,7038.3,0
+AGIG.US,D,20190411,000000,32.15,32.15,29.025,29.875,2374.5,0
+AGIG.US,D,20190412,000000,29,31.162,29,30.562,2016.5,0
+AGIG.US,D,20190415,000000,31.25,32.5,30.84,30.938,2449.8,0
+AGIG.US,D,20190416,000000,32.15,32.15,29.75,30,3330.6,0
+AGIG.US,D,20190417,000000,31.25,31.25,29.375,29.375,2482,0
+AGIG.US,D,20190418,000000,30.75,31.25,29.238,31.25,1573.6,0
+AGIG.US,D,20190422,000000,31.25,32.45,29.688,31.438,5484.6,0
+AGIG.US,D,20190423,000000,31.25,35.125,31.25,33.712,7253.8,0
+AGIG.US,D,20190424,000000,35,35,33.125,33.125,2725,0
+AGIG.US,D,20190425,000000,33.138,46.25,31.875,43.237,62753.4,0
+AGIG.US,D,20190426,000000,41.25,41.338,34.375,35.225,21610.2,0
+AGIG.US,D,20190429,000000,35.625,35.675,30,31.1,12041.5,0
+AGIG.US,D,20190430,000000,32.812,32.812,29.375,29.645,7806.2,0
+AGIG.US,D,20190501,000000,31.162,31.25,29.375,30.166,5625.7,0
+AGIG.US,D,20190502,000000,31.512,31.512,29.125,29.696,3746,0
+AGIG.US,D,20190503,000000,29.712,31.738,29.375,30.575,4995.6,0
+AGIG.US,D,20190506,000000,30,35,30,32.938,14327.1,0
+AGIG.US,D,20190507,000000,34.662,36.25,33.238,33.312,9339.8,0
+AGIG.US,D,20190508,000000,34.988,34.988,30.212,31.579,6072.7,0
+AGIG.US,D,20190509,000000,31.25,31.812,30.25,31.5,4920.7,0
+AGIG.US,D,20190510,000000,31.25,31.875,30,30.938,3576.2,0
+AGIG.US,D,20190513,000000,30.688,31.812,30.013,30.013,5281,0
+AGIG.US,D,20190514,000000,31.25,31.25,29.762,30.61,2571.4,0
+AGIG.US,D,20190515,000000,31.125,31.698,30,31.128,4760.2,0
+AGIG.US,D,20190516,000000,30.75,31.928,28.125,30,6161.2,0
+AGIG.US,D,20190517,000000,29.325,30.375,28.688,29.062,1527.5,0
+AGIG.US,D,20190520,000000,28.812,33.338,28.25,30.5,18958.5,0
+AGIG.US,D,20190521,000000,30.625,30.625,29,29.25,3259.4,0
+AGIG.US,D,20190522,000000,29,29.888,28.75,29.625,2414.9,0
+AGIG.US,D,20190523,000000,30.625,30.625,28.5,29.062,3262.8,0
+AGIG.US,D,20190524,000000,29.375,29.688,28.562,29.688,2491.9,0
+AGIG.US,D,20190528,000000,29.375,30,28.75,29.538,2105.2,0
+AGIG.US,D,20190529,000000,28.75,29.5,28.5,28.75,2273.8,0
+AGIG.US,D,20190530,000000,28.75,29.325,28.75,28.85,1806.1,0
+AGIG.US,D,20190531,000000,29,29,27.5,28.25,1904.6,0
+AGIG.US,D,20190603,000000,28.75,28.75,26.875,28.325,2887,0
+AGIG.US,D,20190604,000000,28.75,30.938,27.25,28.362,7045.7,0
+AGIG.US,D,20190605,000000,28.888,29.375,27.5,28.125,1561.7,0
+AGIG.US,D,20190606,000000,27.875,28.362,27.375,27.375,865.9,0
+AGIG.US,D,20190607,000000,27.562,28.05,27.25,27.75,1841.2,0
+AGIG.US,D,20190610,000000,28.587,28.75,27.575,27.625,673.2,0
+AGIG.US,D,20190611,000000,28.625,28.625,27,27.5,988,0
+AGIG.US,D,20190612,000000,28.125,28.125,27.062,27.1,685.8,0
+AGIG.US,D,20190613,000000,28,28.625,27.062,27.062,2948.5,0
+AGIG.US,D,20190614,000000,30,30.25,27.5,28.45,3051.5,0
+AGIG.US,D,20190617,000000,28.75,28.75,27.537,27.737,1036.4,0
+AGIG.US,D,20190618,000000,27.562,28,26.75,28,2391.3,0
+AGIG.US,D,20190619,000000,28,28.75,27.375,27.9,2001,0
+AGIG.US,D,20190620,000000,28.2,28.625,27.188,27.612,1251.5,0
+AGIG.US,D,20190621,000000,28.438,28.438,25.625,27.012,2862,0
+AGIG.US,D,20190624,000000,27,27.325,26.125,26.438,1030.7,0
+AGIG.US,D,20190625,000000,27.125,27.211,25.75,25.75,1406,0
+AGIG.US,D,20190626,000000,28.088,28.088,25,26,2709.5,0
+AGIG.US,D,20190627,000000,26,26.225,24.138,25,1746.5,0
+AGIG.US,D,20190628,000000,25.75,26.125,25.075,25.413,1369.1,0
+AGIG.US,D,20190701,000000,25.812,26.7,25.425,26.012,1633.7,0
+AGIG.US,D,20190702,000000,26.088,26.392,25,25.75,623.4,0
+AGIG.US,D,20190703,000000,25.413,27.5,25.413,25.413,2011.7,0
+AGIG.US,D,20190705,000000,26.175,27.5,25.413,26.5,1045.4,0
+AGIG.US,D,20190708,000000,27.5,29.375,26.25,26.888,12381.4,0
+AGIG.US,D,20190709,000000,27.5,27.5,25.75,26.75,3630.6,0
+AGIG.US,D,20190710,000000,27,28.038,26.25,27.5,3504.6,0
+AGIG.US,D,20190711,000000,27.125,28.438,26.375,27.5,3613,0
+AGIG.US,D,20190712,000000,26.875,32.412,26.875,28.125,15304,0
+AGIG.US,D,20190715,000000,29.525,30,27.5,27.675,3300.2,0
+AGIG.US,D,20190716,000000,27.5,28.238,27.5,27.5,1976.8,0
+AGIG.US,D,20190717,000000,27.662,28.75,27.55,28.162,1476.1,0
+AGIG.US,D,20190718,000000,27.5,28.612,27.5,27.9,1801.2,0
+AGIG.US,D,20190719,000000,27.9,30,27.9,28.625,2494.4,0
+AGIG.US,D,20190722,000000,29.862,30,27.625,28.125,1814.6,0
+AGIG.US,D,20190723,000000,27.862,28.75,27.5,28.025,1338.6,0
+AGIG.US,D,20190724,000000,27.5,28.75,27.5,28.238,571.7,0
+AGIG.US,D,20190725,000000,28.75,28.75,27.688,28.137,465.7,0
+AGIG.US,D,20190726,000000,28.462,28.762,27.838,27.962,1727.1,0
+AGIG.US,D,20190729,000000,28.75,28.812,27.962,27.962,1334.3,0
+AGIG.US,D,20190730,000000,28.125,28.375,27.762,27.875,1175.5,0
+AGIG.US,D,20190731,000000,27.5,28,26.25,26.25,2472.9,0
+AGIG.US,D,20190801,000000,26.875,27.5,25.375,25.375,757.3,0
+AGIG.US,D,20190802,000000,26.875,26.875,25,25.875,1876.9,0
+AGIG.US,D,20190805,000000,25.875,26.075,25,25.612,1245.4,0
+AGIG.US,D,20190806,000000,25.6,25.848,24.5,25.625,2259.8,0
+AGIG.US,D,20190807,000000,25.625,25.625,25,25.562,758.4,0
+AGIG.US,D,20190808,000000,25.5,26.5,25.5,25.5,1035.4,0
+AGIG.US,D,20190809,000000,26.25,26.25,25.625,26.25,920.4,0
+AGIG.US,D,20190812,000000,26.25,26.312,25,25.95,622.3,0
+AGIG.US,D,20190813,000000,26.025,26.237,25,25.5,591.9,0
+AGIG.US,D,20190814,000000,26.25,26.25,24.721,24.85,1250.2,0
+AGIG.US,D,20190815,000000,25,26.25,24.35,24.612,2273.2,0
+AGIG.US,D,20190816,000000,25,25.625,24.612,24.638,980.6,0
+AGIG.US,D,20190819,000000,25.862,27.112,25.012,26.425,6888.4,0
+AGIG.US,D,20190820,000000,27.5,27.5,25.625,26.071,1545.1,0
+AGIG.US,D,20190821,000000,26.075,26.25,25,25.5,1949.6,0
+AGIG.US,D,20190822,000000,25.625,25.875,25.125,25.312,934.8,0
+AGIG.US,D,20190823,000000,26,26,24.375,24.738,1053.4,0
+AGIG.US,D,20190826,000000,28.125,28.75,25,25.415,3896.2,0
+AGIG.US,D,20190827,000000,26.175,26.175,25,25.15,765.1,0
+AGIG.US,D,20190828,000000,26.312,26.375,25.125,25.188,722.3,0
+AGIG.US,D,20190829,000000,26.312,26.312,24.612,24.625,2418.6,0
+AGIG.US,D,20190830,000000,26.125,26.125,24.65,25.413,731.5,0
+AGIG.US,D,20190903,000000,26.25,26.25,25.138,25.3,671.6,0
+AGIG.US,D,20190904,000000,25.625,25.837,24.625,25.012,678.2,0
+AGIG.US,D,20190905,000000,25.625,25.625,24.975,25.375,504.9,0
+AGIG.US,D,20190906,000000,26.125,26.125,25.075,25.125,387,0
+AGIG.US,D,20190909,000000,25.625,26.188,25,25.9,701.6,0
+AGIG.US,D,20190910,000000,25.9,25.95,25,25.25,1296.2,0
+AGIG.US,D,20190911,000000,25,26.125,25,25.625,2104.9,0
+AGIG.US,D,20190912,000000,25.625,26.188,25.375,25.388,585,0
+AGIG.US,D,20190913,000000,26.1,26.1,25.012,25.312,1769.1,0
+AGIG.US,D,20190916,000000,26.25,29.75,25.462,28.062,26220.2,0
+AGIG.US,D,20190917,000000,28.125,28.447,25.625,25.625,9732.3,0
+AGIG.US,D,20190918,000000,25.375,25.612,24.625,24.625,6129.6,0
+AGIG.US,D,20190919,000000,25.5,26.25,24.75,24.75,6573.6,0
+AGIG.US,D,20190920,000000,25.625,27.5,24.375,25,22518.6,0
+AGIG.US,D,20190923,000000,25.938,25.938,23.862,24.45,4723.6,0
+AGIG.US,D,20190924,000000,25,25,23.762,24.5,3494.8,0
+AGIG.US,D,20190925,000000,25,25,23.975,24.088,1712.4,0
+AGIG.US,D,20190926,000000,25,25,22.625,23.6,4266.3,0
+AGIG.US,D,20190927,000000,24.875,24.875,21.937,23.35,3015.5,0
+AGIG.US,D,20190930,000000,24.938,24.938,22.5,22.625,1989.6,0
+AGIG.US,D,20191001,000000,23.225,23.725,22.5,23.125,1061.6,0
+AGIG.US,D,20191002,000000,22.75,22.812,22,22.188,3657.2,0
+AGIG.US,D,20191003,000000,22.5,23.75,22.125,22.612,1947,0
+AGIG.US,D,20191004,000000,22.625,24.162,22.625,23.4,5261.5,0
+AGIG.US,D,20191007,000000,24.275,24.288,22.812,22.962,1361.3,0
+AGIG.US,D,20191008,000000,22.875,23.125,22.5,22.5,803.1,0
+AGIG.US,D,20191009,000000,23.238,23.25,22.5,22.513,921.8,0
+AGIG.US,D,20191010,000000,22.5,23,21.388,21.775,2312.5,0
+AGIG.US,D,20191011,000000,22.487,22.624,21.438,22,2259.4,0
+AGIG.US,D,20191014,000000,22.5,23.062,21.875,22.356,3926.1,0
+AGIG.US,D,20191015,000000,22.5,22.825,21.888,22.081,1574.3,0
+AGIG.US,D,20191016,000000,21.75,22.312,21.487,21.487,1113,0
+AGIG.US,D,20191017,000000,21.875,22.312,21.5,21.937,1820.3,0
+AGIG.US,D,20191018,000000,22,22.338,21.638,21.65,925,0
+AGIG.US,D,20191021,000000,22,22.125,21.4,21.75,826.1,0
+AGIG.US,D,20191022,000000,22.375,23.325,21.75,22.212,4816.6,0
+AGIG.US,D,20191023,000000,21.875,22.312,21.625,22.225,1529.1,0
+AGIG.US,D,20191024,000000,22.125,22.188,21.475,21.562,1438.1,0
+AGIG.US,D,20191025,000000,21.562,22.937,21.562,22.3,3660.7,0
+AGIG.US,D,20191028,000000,23,23,21.875,22.075,3675.9,0
+AGIG.US,D,20191029,000000,22.25,22.937,21.888,22.537,1990,0
+AGIG.US,D,20191030,000000,22.75,22.75,21.9,21.9,1814.1,0
+AGIG.US,D,20191031,000000,22.5,22.625,21.75,21.912,1071,0
+AGIG.US,D,20191101,000000,23,23,21.925,22.588,1040.8,0
+AGIG.US,D,20191104,000000,22.725,23,22.65,22.875,1092.9,0
+AGIG.US,D,20191105,000000,22.75,23,22.25,22.3,1605.1,0
+AGIG.US,D,20191106,000000,22.5,22.5,22,22.325,1322.2,0
+AGIG.US,D,20191107,000000,22.5,22.5,21.375,21.65,2681.8,0
+AGIG.US,D,20191108,000000,21.875,21.875,21.25,21.862,1424.6,0
+AGIG.US,D,20191111,000000,22.238,22.238,21.5,21.8,592.2,0
+AGIG.US,D,20191112,000000,21.875,21.875,21.5,21.6,779.7,0
+AGIG.US,D,20191113,000000,21.562,22.5,21.562,21.888,1575.6,0
+AGIG.US,D,20191114,000000,21.575,21.862,21.525,21.575,1702.7,0
+AGIG.US,D,20191115,000000,21.625,21.625,21.237,21.288,3042.2,0
+AGIG.US,D,20191118,000000,21.25,21.25,20.062,20.138,3041.9,0
+AGIG.US,D,20191119,000000,20.075,21.125,20.012,20.213,1758.6,0
+AGIG.US,D,20191120,000000,20.825,21.075,19.5,19.675,1531.5,0
+AGIG.US,D,20191121,000000,20,20.312,17.5,18.388,7506.6,0
+AGIG.US,D,20191122,000000,18.5,19.625,18.125,19.066,2236.3,0
+AGIG.US,D,20191125,000000,20,20,18.688,19.25,1762.1,0
+AGIG.US,D,20191126,000000,18.75,19.625,18.625,19.025,817.9,0
+AGIG.US,D,20191127,000000,18.875,19.062,18.875,18.988,711.4,0
+AGIG.US,D,20191129,000000,19.25,19.25,18.778,18.875,519.1,0
+AGIG.US,D,20191202,000000,18.875,19.25,18.75,18.988,561.2,0
+AGIG.US,D,20191203,000000,19.125,19.125,18.738,19.125,933.3,0
+AGIG.US,D,20191204,000000,20,20,18.875,18.875,2007.8,0
+AGIG.US,D,20191205,000000,18.875,20.75,18.875,19.375,4982.6,0
+AGIG.US,D,20191206,000000,20.012,20.012,18.788,18.788,2048.6,0
+AGIG.US,D,20191209,000000,19.688,19.75,18.125,18.5,2600.7,0
+AGIG.US,D,20191210,000000,18.75,19.5,18.262,18.963,2358.4,0
+AGIG.US,D,20191211,000000,19.062,19.062,18.375,18.738,2691.4,0
+AGIG.US,D,20191212,000000,18.75,19.041,18.262,18.488,1504.2,0
+AGIG.US,D,20191213,000000,18.75,18.75,17.75,18.35,921.9,0
+AGIG.US,D,20191216,000000,18.475,19.1,17.525,17.525,1573.4,0
+AGIG.US,D,20191217,000000,18.375,18.437,17.5,17.562,1093.8,0
+AGIG.US,D,20191218,000000,18.838,18.838,18.025,18.562,1616.7,0
+AGIG.US,D,20191219,000000,18.875,18.875,17.875,18.05,891.1,0
+AGIG.US,D,20191220,000000,18.25,18.437,17.688,17.688,1170.8,0
+AGIG.US,D,20191223,000000,18.562,18.812,17.688,17.688,2023,0
+AGIG.US,D,20191224,000000,17.712,18.625,17.712,18.375,1181.8,0
+AGIG.US,D,20191226,000000,18.75,18.812,18,18.075,1656.9,0
+AGIG.US,D,20191227,000000,18.75,19.175,17.625,18.262,7343.6,0
+AGIG.US,D,20191230,000000,19.375,19.375,18,18.338,6324.7,0
+AGIG.US,D,20191231,000000,17.5,18.638,17.5,18.25,2123.6,0
+AGIG.US,D,20200102,000000,18.588,20.188,18.125,19.712,11279.2,0
+AGIG.US,D,20200103,000000,27.575,29.188,20.612,22.912,157047,0
+AGIG.US,D,20200106,000000,25.588,26.625,23.125,26.125,224777,0
+AGIG.US,D,20200107,000000,31.25,35.625,24.5,28.288,378381,0
+AGIG.US,D,20200108,000000,29.375,30.625,23.113,24.55,206467,0
+AGIG.US,D,20200109,000000,22.5,23.987,21.25,23.125,85593.3,0
+AGIG.US,D,20200110,000000,22.5,22.5,21.25,22.338,63616.6,0
+AGIG.US,D,20200113,000000,21.875,23.488,21.375,21.838,54937,0
+AGIG.US,D,20200114,000000,21.738,22.875,20.625,22.3,71425.2,0
+AGIG.US,D,20200115,000000,21.875,22.125,21,21.288,45293.1,0
+AGIG.US,D,20200116,000000,21.25,21.861,20.625,21.25,44569.5,0
+AGIG.US,D,20200117,000000,21.25,21.25,20.625,20.725,43847.5,0
+AGIG.US,D,20200121,000000,20.875,20.988,20,20.375,39641.2,0
+AGIG.US,D,20200122,000000,23.125,23.238,20.625,21.875,104327,0
+AGIG.US,D,20200123,000000,21.175,21.862,20.738,21.162,29933.7,0
+AGIG.US,D,20200124,000000,20.988,21.375,20.375,20.5,22520.6,0
+AGIG.US,D,20200127,000000,20.062,20.062,18.875,19.338,30162.6,0
+AGIG.US,D,20200128,000000,19.3,20,18.763,19.6,22057,0
+AGIG.US,D,20200129,000000,19.625,19.625,18.763,18.975,15672.9,0
+AGIG.US,D,20200130,000000,19.062,19.062,18.125,18.375,20391.4,0
+AGIG.US,D,20200131,000000,18.738,18.738,17.625,18.288,13809,0
+AGIG.US,D,20200203,000000,18.125,18.5,17.562,17.738,15203,0
+AGIG.US,D,20200204,000000,18.125,19.062,17.875,18.362,19903.1,0
+AGIG.US,D,20200205,000000,18.488,19.5,18.312,18.712,27707,0
+AGIG.US,D,20200206,000000,19.062,19.638,18.5,19.55,22810.2,0
+AGIG.US,D,20200207,000000,19.25,19.25,18,18.475,12587.9,0
+AGIG.US,D,20200210,000000,18.675,18.675,17.875,18.125,13452.7,0
+AGIG.US,D,20200211,000000,18.375,18.988,17.888,18.504,18522.8,0
+AGIG.US,D,20200212,000000,18.738,18.738,18.125,18.238,12384.4,0
+AGIG.US,D,20200213,000000,18.138,18.362,17.937,18.062,12868.6,0
+AGIG.US,D,20200214,000000,18.2,18.238,17.5,17.781,14076,0
+AGIG.US,D,20200218,000000,17.75,18.375,17.5,17.562,19007.7,0
+AGIG.US,D,20200219,000000,19.375,19.375,18.125,18.875,47384.5,0
+AGIG.US,D,20200220,000000,19.125,21.25,18.138,20.237,69154.3,0
+AGIG.US,D,20200221,000000,20.125,20.237,19.062,19.625,29576.6,0
+AGIG.US,D,20200224,000000,19.862,19.862,18.125,19.625,34735.3,0
+AGIG.US,D,20200225,000000,19.375,19.55,18.75,19.188,17570.1,0
+AGIG.US,D,20200226,000000,18.75,19.025,18.125,18.462,17334.2,0
+AGIG.US,D,20200227,000000,17.512,18.437,17.5,18,32086.8,0
+AGIG.US,D,20200228,000000,18.375,18.375,17.625,18.25,31629.2,0
+AGIG.US,D,20200302,000000,18.75,21,17.888,19.625,69363.8,0
+AGIG.US,D,20200303,000000,19,20.5,18.75,18.862,30997.7,0
+AGIG.US,D,20200304,000000,19.425,19.425,18.75,18.752,21726.2,0
+AGIG.US,D,20200305,000000,19.375,19.375,18.225,18.612,17584.9,0
+AGIG.US,D,20200306,000000,18.5,19.162,17.75,17.862,18304.6,0
+AGIG.US,D,20200309,000000,13.95,15.6,13.75,15.163,29765.8,0
+AGIG.US,D,20200310,000000,16.25,18,15.75,16.137,20527.9,0
+AGIG.US,D,20200311,000000,16.137,16.137,14.388,14.8,16637.6,0
+AGIG.US,D,20200312,000000,12.525,13.988,12.5,13.438,24087.7,0
+AGIG.US,D,20200313,000000,13.875,15,13.125,13.762,37231.7,0
+AGIG.US,D,20200316,000000,12.5,14.888,12.125,13.647,23361.7,0
+AGIG.US,D,20200317,000000,14.175,14.375,12.65,13.387,16810.3,0
+AGIG.US,D,20200318,000000,13.125,13.125,11.25,12.125,19427.3,0
+AGIG.US,D,20200319,000000,11.5,12.775,11.25,11.925,19935.7,0
+AGIG.US,D,20200320,000000,13.75,13.75,12.2,12.5,24142.3,0
+AGIG.US,D,20200323,000000,12.875,12.875,11.275,12,11319.4,0
+AGIG.US,D,20200324,000000,12.5,12.5,12.075,12.488,12359.8,0
+AGIG.US,D,20200325,000000,11.85,12.663,11.562,12.1,13625.4,0
+AGIG.US,D,20200326,000000,12.488,12.488,11.888,12.112,10599.1,0
+AGIG.US,D,20200327,000000,12.325,16.75,11.812,13.125,101294,0
+AGIG.US,D,20200330,000000,14.438,16.875,14.3,15.15,109298,0
+AGIG.US,D,20200331,000000,15.875,16.662,13.888,14.862,60439,0
+AGIG.US,D,20200401,000000,14.375,14.738,12.638,13.25,25581.1,0
+AGIG.US,D,20200402,000000,13.5,15.438,13.5,13.812,34037.1,0
+AGIG.US,D,20200403,000000,14.962,16.5,14.25,14.562,51600.7,0
+AGIG.US,D,20200406,000000,14.375,14.375,13.125,13.775,22452.8,0
+AGIG.US,D,20200407,000000,14.462,14.462,13.5,13.512,16082.4,0
+AGIG.US,D,20200408,000000,14.25,14.25,13.187,13.912,22914.5,0
+AGIG.US,D,20200409,000000,14.375,15.325,13.75,14,41714.8,0
+AGIG.US,D,20200413,000000,14.938,14.938,13.375,13.888,20924.6,0
+AGIG.US,D,20200414,000000,13.75,14,13,13.25,24095.5,0
+AGIG.US,D,20200415,000000,13.75,13.75,12.688,13.25,16177,0
+AGIG.US,D,20200416,000000,13.35,13.487,12.712,12.762,18646.1,0
+AGIG.US,D,20200417,000000,13.475,18.437,12.762,15.125,185430,0
+AGIG.US,D,20200420,000000,15,15.312,13.537,13.825,50528.4,0
+AGIG.US,D,20200421,000000,14.438,14.612,13.75,14.2,32353.6,0
+AGIG.US,D,20200422,000000,14.762,15.938,14.062,15.6,70146.9,0
+AGIG.US,D,20200423,000000,17.35,18.612,16.312,16.85,134121,0
+AGIG.US,D,20200424,000000,22.688,33.725,19.987,20.6,765094,0
+AGIG.US,D,20200427,000000,19.375,20,18.125,18.625,115044,0
+AGIG.US,D,20200428,000000,18.25,19.712,17.625,18.712,83596.1,0
+AGIG.US,D,20200429,000000,19.85,19.85,18.625,18.925,74297.4,0
+AGIG.US,D,20200430,000000,19.5,20,18.025,19.512,110495,0
+AGIG.US,D,20200501,000000,19.7,19.7,17.5,18.375,53071,0
+AGIG.US,D,20200504,000000,18.375,18.375,17.5,17.638,36264.7,0
+AGIG.US,D,20200505,000000,17.937,18.988,17.625,18.625,60125.9,0
+AGIG.US,D,20200506,000000,18.537,18.625,17.275,17.5,27514,0
+AGIG.US,D,20200507,000000,17.5,17.875,17.25,17.75,23757.7,0
+AGIG.US,D,20200508,000000,18.375,18.375,17.512,17.612,30921.5,0
+AGIG.US,D,20200511,000000,17.612,18,17.5,17.625,29008.3,0
+AGIG.US,D,20200512,000000,18.125,18.125,17.012,17.1,25765.5,0
+AGIG.US,D,20200513,000000,17.5,17.5,16.25,16.688,25933.2,0
+AGIG.US,D,20200514,000000,16.888,17.1,15,17.1,17355.2,0
+AGIG.US,D,20200515,000000,16.412,16.875,16.375,16.775,15705.9,0
+AGIG.US,D,20200518,000000,16.75,17.375,16.388,17.262,29655.6,0
+AGIG.US,D,20200519,000000,17.5,17.5,16.725,17.025,17717.3,0
+AGIG.US,D,20200520,000000,17.125,17.125,16.562,16.8,15566.5,0
+AGIG.US,D,20200521,000000,16.662,16.875,16.25,16.638,14190.3,0
+AGIG.US,D,20200522,000000,16.75,16.812,16.237,16.812,16932.3,0
+AGIG.US,D,20200526,000000,16.875,16.875,16.312,16.562,18251.3,0
+AGIG.US,D,20200527,000000,16.475,16.475,15.125,15.6,29164.5,0
+AGIG.US,D,20200528,000000,15.562,16.25,15.125,15.125,25790.2,0
+AGIG.US,D,20200529,000000,16,16,15.125,15.338,14645.3,0
+AGIG.US,D,20200601,000000,15.238,15.625,15.075,15.438,20085.3,0
+AGIG.US,D,20200602,000000,15.938,16.237,15.25,15.625,28756.7,0
+AGIG.US,D,20200603,000000,16.25,16.25,15.375,15.6,25854.9,0
+AGIG.US,D,20200604,000000,16.237,16.562,15.375,16.438,40321.6,0
+AGIG.US,D,20200605,000000,18.1,21.25,16.875,21.225,189961,0
+AGIG.US,D,20200608,000000,24.375,27.375,23,25.638,308989,0
+AGIG.US,D,20200609,000000,23.75,23.75,18.875,21.75,127242,0
+AGIG.US,D,20200610,000000,20.75,22.5,20.125,21.438,72132.9,0
+AGIG.US,D,20200611,000000,19.5,21.125,18.088,18.562,47065.8,0
+AGIG.US,D,20200612,000000,19.375,20.237,18.625,18.85,32214.6,0
+AGIG.US,D,20200615,000000,17.888,21.25,17.625,19.638,69595.1,0
+AGIG.US,D,20200616,000000,21.438,21.438,19.45,20.688,46277.1,0
+AGIG.US,D,20200617,000000,19.688,20,18.75,18.75,32442.4,0
+AGIG.US,D,20200618,000000,19.688,19.862,18.75,19.025,22461.1,0
+AGIG.US,D,20200619,000000,20,20,18.437,18.437,31209.7,0
+AGIG.US,D,20200622,000000,19.875,19.875,17.625,18.512,41846.2,0
+AGIG.US,D,20200623,000000,20.012,21.875,19.375,19.887,151043,0
+AGIG.US,D,20200624,000000,19.375,19.462,18.25,18.537,36582.1,0
+AGIG.US,D,20200625,000000,18.212,18.75,18.212,18.512,26512.6,0
+AGIG.US,D,20200626,000000,18.5,18.988,17.762,17.937,27883.5,0
+AGIG.US,D,20200629,000000,17.562,18.429,17.5,17.788,22461.3,0
+AGIG.US,D,20200630,000000,17.512,17.875,16.875,17.5,19482.3,0
+AGIG.US,D,20200701,000000,17.425,18.125,17.25,17.45,18047.1,0
+AGIG.US,D,20200702,000000,17.975,17.975,17.038,17.175,19433,0
+AGIG.US,D,20200706,000000,17.75,17.75,17,17.188,18930.4,0
+AGIG.US,D,20200707,000000,17.125,17.462,16.45,17.05,17698,0
+AGIG.US,D,20200708,000000,16.262,17.438,16,17.238,36509,0
+AGIG.US,D,20200709,000000,17.162,17.25,16.5,16.675,10253.2,0
+AGIG.US,D,20200710,000000,16.65,17.275,16.412,16.9,14844.1,0
+AGIG.US,D,20200713,000000,17.312,17.312,16.686,17.15,14185.8,0
+AGIG.US,D,20200714,000000,17.288,17.288,16.25,16.35,17595.2,0
+AGIG.US,D,20200715,000000,16.838,16.838,16.25,16.338,10964.3,0
+AGIG.US,D,20200716,000000,16.825,16.825,15.963,16.038,17958.5,0
+AGIG.US,D,20200717,000000,16.375,16.375,15.963,16.047,13220.2,0
+AGIG.US,D,20200720,000000,16.225,16.25,15.75,15.792,14290.1,0
+AGIG.US,D,20200721,000000,15.875,16.575,15.463,16.237,63899.9,0
+AGIG.US,D,20200722,000000,16.625,16.625,15.825,16.125,33845.8,0
+AGIG.US,D,20200723,000000,16.625,16.625,15.375,15.825,19363.2,0
+AGIG.US,D,20200724,000000,15.425,15.75,15.375,15.438,11878.1,0
+AGIG.US,D,20200727,000000,15.438,15.612,14.05,14.675,28647.1,0
+AGIG.US,D,20200728,000000,14.862,15,14.5,14.975,15816.1,0
+AGIG.US,D,20200729,000000,15,15.288,14.5,14.75,13675.7,0
+AGIG.US,D,20200730,000000,14.75,16.25,14.25,15.988,35541.5,0
+AGIG.US,D,20200731,000000,17,19.75,15.125,16.112,146871,0
+AGIG.US,D,20200803,000000,19,19.5,14.189,16.2,315862,0
+AGIG.US,D,20200804,000000,18,18.6,16.3,16.6,318963,0
+AGIG.US,D,20200805,000000,16.2,17,15,16,106430,0
+AGIG.US,D,20200806,000000,15.2,15.8,14.402,15.1,45218.3,0
+AGIG.US,D,20200807,000000,14.7,15.3,14.3,14.7,58178.2,0
+AGIG.US,D,20200810,000000,14.7,17.5,14.6,15.7,236616,0
+AGIG.US,D,20200811,000000,15.6,16,15.1,15.1,33256,0
+AGIG.US,D,20200812,000000,15.3,15.5,14.7,15,25880.1,0
+AGIG.US,D,20200813,000000,14.9,14.9,14.5,14.6,16574.5,0
+AGIG.US,D,20200814,000000,14.4,14.7,13.5,13.7,22804.6,0
+AGIG.US,D,20200817,000000,13.8,13.8,12.5,13.2,44169.2,0
+AGIG.US,D,20200818,000000,13.3,14.2,13.2,13.8,37917.9,0
+AGIG.US,D,20200819,000000,13.8,14.05,12.8,13.1,21670.7,0
+AGIG.US,D,20200820,000000,13,15,12.6,14.7,85575.8,0
+AGIG.US,D,20200821,000000,16.1,16.4,15,15.4,128906,0
+AGIG.US,D,20200824,000000,13.8,15.25,13.3,14.6,43318.7,0
+AGIG.US,D,20200825,000000,14.5,14.599,13.9,14.1,18039.6,0
+AGIG.US,D,20200826,000000,14.5,15.3,13.6,14.2,89146.3,0
+AGIG.US,D,20200827,000000,14.5,16,14.1,15.2,165344,0
+AGIG.US,D,20200828,000000,15,15,14,14.4,27909.6,0
+AGIG.US,D,20200831,000000,14.5,14.6,13.5,13.8,37714.9,0
+AGIG.US,D,20200901,000000,13.5,13.8,12.2,12.5,48859.2,0
+AGIG.US,D,20200902,000000,12.4,12.7,11.5,12.1,35683.8,0
+AGIG.US,D,20200903,000000,12.1,12.1,11.3,12,76061.3,0
+AGIG.US,D,20200904,000000,11.4,11.7,10.2,10.9,51391.8,0
+AGIG.US,D,20200908,000000,10.6,10.602,9.4,9.8,53171.1,0
+AGIG.US,D,20200909,000000,9.9,9.938,9.399,9.896,36238.6,0
+AGIG.US,D,20200910,000000,9.8,9.85,9.5,9.769,16661.1,0
+AGIG.US,D,20200911,000000,9.7,9.799,9.05,9.207,15878.7,0
+AGIG.US,D,20200914,000000,9,9.646,8.58,9.646,52694.3,0
+AGIG.US,D,20200915,000000,9.572,10.5,9.45,10.05,31759.5,0
+AGIG.US,D,20200916,000000,10,10.29,9.579,9.89,17757.5,0
+AGIG.US,D,20200917,000000,9.699,10.1,9.506,10,21169.4,0
+AGIG.US,D,20200918,000000,9.7,10.2,9.7,10.2,9902,0
+AGIG.US,D,20200921,000000,9.878,10.199,9.8,10,15419.7,0
+AGIG.US,D,20200922,000000,10.5,10.5,9.8,9.999,6757,0
+AGIG.US,D,20200923,000000,10.5,10.5,9.4,9.7,16777.8,0
+AGIG.US,D,20200924,000000,10.5,10.5,9.801,10.4,21798.2,0
+AGIG.US,D,20200925,000000,10.5,12,10.1,11.3,71869.4,0
+AGIG.US,D,20200928,000000,11.2,11.7,10.6,10.918,22497.9,0
+AGIG.US,D,20200929,000000,30.5,63.6,27.5,29.8,14603734,0
+AGIG.US,D,20200930,000000,23,25.5,19.2,19.4,429389,0
+AGIG.US,D,20201001,000000,18.1,19,16,16.2,207267,0
+AGIG.US,D,20201002,000000,17.2,17.3,15.1,15.3,127153,0
+AGIG.US,D,20201005,000000,14.8,15.5,14.1,15.3,124111,0
+AGIG.US,D,20201006,000000,15.7,17.8,14.828,16.3,349508,0
+AGIG.US,D,20201007,000000,16.8,19.2,15.6,19.1,213948,0
+AGIG.US,D,20201008,000000,18.5,27.2,18,23.4,1208828,0
+AGIG.US,D,20201009,000000,21.7,22,17.5,18.9,262586,0
+AGIG.US,D,20201012,000000,19,19.3,17.398,17.5,68308.9,0
+AGIG.US,D,20201013,000000,17.7,19.4,16.8,18.1,203392,0
+AGIG.US,D,20201014,000000,18.1,18.5,17.3,18.2,104316,0
+AGIG.US,D,20201015,000000,17.5,18.4,17.5,18.2,39547.7,0
+AGIG.US,D,20201016,000000,17.6,17.9,16.9,16.9,54783.9,0
+AGIG.US,D,20201019,000000,16.9,17.1,16,16,43114.4,0
+AGIG.US,D,20201020,000000,16.1,18.999,15.5,17.5,223568,0
+AGIG.US,D,20201021,000000,17.6,18.4,16.3,16.4,55114.8,0
+AGIG.US,D,20201022,000000,16.1,16.8,15.6,16.1,55497.5,0
+AGIG.US,D,20201023,000000,16.6,16.6,15.531,15.8,18702.8,0
+AGIG.US,D,20201026,000000,15.7,16,15.2,15.2,35117.4,0
+AGIG.US,D,20201027,000000,15.4,15.926,15,15.3,26708.6,0
+AGIG.US,D,20201028,000000,15.1,15.1,14.4,14.5,19319.4,0
+AGIG.US,D,20201029,000000,15.1,15.1,14.1,14.4,14324.2,0
+AGIG.US,D,20201030,000000,14.3,15.8,14,14.8,77236.3,0
+AGIG.US,D,20201102,000000,15,15,14.29,14.6,16118.9,0
+AGIG.US,D,20201103,000000,14.6,15.2,14.459,14.8,28210.1,0
+AGIG.US,D,20201104,000000,15.2,15.2,13.7,13.8,24851.9,0
+AGIG.US,D,20201105,000000,13.8,14.3,13.7,13.9,12305.1,0
+AGIG.US,D,20201106,000000,13.7,14.445,13.6,13.6,19539,0
+AGIG.US,D,20201109,000000,15.2,15.8,14.5,14.6,103546,0
+AGIG.US,D,20201110,000000,14.7,14.9,13.801,14.4,31603.8,0
+AGIG.US,D,20201111,000000,14.6,15.199,14.4,14.5,17025.6,0
+AGIG.US,D,20201112,000000,14.2,14.8,14,14.1,18918.6,0
+AGIG.US,D,20201113,000000,14.5,14.6,14,14.1,17997.4,0
+AGIG.US,D,20201116,000000,14.5,15.1,13.9,14.7,32705.3,0
+AGIG.US,D,20201117,000000,14.5,15.5,14.4,15.35,22546.6,0
+AGIG.US,D,20201118,000000,15.3,16.4,15.1,15.3,48192.8,0
+AGIG.US,D,20201119,000000,15.7,15.7,14.9,15.2,24519,0
+AGIG.US,D,20201120,000000,15.4,15.6,15,15,31530.3,0
+AGIG.US,D,20201123,000000,15.2,15.3,14.9,15.2,27266.4,0
+AGIG.US,D,20201124,000000,17.1,19.1,15.5,19,248965,0
+AGIG.US,D,20201125,000000,16.5,17,16.1,16.6,72294.6,0
+AGIG.US,D,20201127,000000,16.6,17.4,16.3,16.95,33453.3,0
+AGIG.US,D,20201130,000000,17.1,17.2,15.7,15.901,45131.8,0
+AGIG.US,D,20201201,000000,15.8,16.4,15.6,16.39,144034,0
+AGIG.US,D,20201202,000000,16.1,18.3,15.9,17.3,163872,0
+AGIG.US,D,20201203,000000,16.6,17,16.5,16.8,35405.7,0
+AGIG.US,D,20201204,000000,16.8,17.9,16.8,17.2,46784.4,0
+AGIG.US,D,20201207,000000,17,17.034,16,16.7,29971.8,0
+AGIG.US,D,20201208,000000,16.6,17,16.5,16.5,23794.1,0
+AGIG.US,D,20201209,000000,16.5,16.8,16,16.1,59992.6,0
+AGIG.US,D,20201210,000000,16,17.5,16,17.389,72703.1,0
+AGIG.US,D,20201211,000000,17.3,17.5,16.6,17,28299,0
+AGIG.US,D,20201214,000000,17.5,17.7,16.7,17.699,81735.8,0
+AGIG.US,D,20201215,000000,16.9,17.8,16.8,17.791,31748.6,0
+AGIG.US,D,20201216,000000,18,18,17.3,17.4,25757.8,0
+AGIG.US,D,20201217,000000,17.3,17.7,17.201,17.3,15752.6,0
+AGIG.US,D,20201218,000000,17.1,17.3,16.9,17.1,18107.3,0
+AGIG.US,D,20201221,000000,16.7,16.9,16.5,16.899,19834.1,0
+AGIG.US,D,20201222,000000,16.7,16.8,16.2,16.599,17068.9,0
+AGIG.US,D,20201223,000000,16.5,17.1,16.5,16.9,18621,0
+AGIG.US,D,20201224,000000,17.5,17.8,16.8,17,95521.6,0
+AGIG.US,D,20201228,000000,16.9,17.2,16.7,17.1,38834.5,0
+AGIG.US,D,20201229,000000,17.1,17.4,16.5,16.6,47972.7,0
+AGIG.US,D,20201230,000000,17.1,18.7,17,17.5,89161.2,0
+AGIG.US,D,20201231,000000,17.8,17.8,17.1,17.5,21626.9,0
+AGIG.US,D,20210104,000000,17.1,17.5,16.8,16.9,30064.2,0
+AGIG.US,D,20210105,000000,17.2,21.1,17.011,20.6,488785,0
+AGIG.US,D,20210106,000000,19.2,20.3,18,18.2,84890.9,0
+AGIG.US,D,20210107,000000,18.6,19.3,18.4,18.6,32612.4,0
+AGIG.US,D,20210108,000000,19.4,19.4,17.995,18.6,43405.8,0
+AGIG.US,D,20210111,000000,18.1,19,18,18.799,20523.4,0
+AGIG.US,D,20210112,000000,19.3,20.9,19.032,20.6,169709,0
+AGIG.US,D,20210113,000000,21.4,21.4,19.4,19.6,50718.7,0
+AGIG.US,D,20210114,000000,19.9,20.35,19.2,19.5,50484.9,0
+AGIG.US,D,20210115,000000,20.5,20.6,17.9,18.1,72185.7,0
+AGIG.US,D,20210119,000000,18.3,19.8,18.2,19.3,73118.9,0
+AGIG.US,D,20210120,000000,19.5,20.1,19,19.7,102389,0
+AGIG.US,D,20210121,000000,19.7,19.8,19.2,19.5,35582.9,0
+AGIG.US,D,20210122,000000,19.2,20.2,18.502,20.2,49406.7,0
+AGIG.US,D,20210125,000000,20.5,25.9,19.2,23,539318,0
+AGIG.US,D,20210126,000000,23.9,29,22.3,23.3,311624,0
+AGIG.US,D,20210127,000000,20.9,22.727,20.4,20.9,107174,0
+AGIG.US,D,20210128,000000,21.1,31.7,18.789,30.8,2594506,0
+AGIG.US,D,20210129,000000,22.7,26.5,21.4,22.8,608056,0
+AGIG.US,D,20210201,000000,23.5,23.599,21.5,22.3,126399,0
+AGIG.US,D,20210202,000000,22.5,23.8,21.3,22.1,274321,0
+AGIG.US,D,20210203,000000,22.1,23.2,21.8,22.4,139251,0
+AGIG.US,D,20210204,000000,22.9,24.6,21.9,23.9,238188,0
+AGIG.US,D,20210205,000000,24.1,25.9,22.8,23.3,242364,0
+AGIG.US,D,20210208,000000,24.8,26.4,23.281,25.6,539488,0
+AGIG.US,D,20210209,000000,25.8,27.5,24.5,27,358387,0
+AGIG.US,D,20210210,000000,27.7,32.5,24.5,30,666079,0
+AGIG.US,D,20210211,000000,29.7,30,26.55,26.8,157394,0
+AGIG.US,D,20210212,000000,26.8,29.5,25.8,27.4,194802,0
+AGIG.US,D,20210216,000000,29.7,35.5,29.5,32.4,538606,0
+AGIG.US,D,20210217,000000,31.2,32.1,28.704,30.5,155761,0
+AGIG.US,D,20210218,000000,31,31,25.9,25.9,150196,0
+AGIG.US,D,20210219,000000,27,27.5,25.3,25.7,95870.4,0
+AGIG.US,D,20210222,000000,26.2,27.9,25.51,26,133986,0
+AGIG.US,D,20210223,000000,25,25,19.9,22.6,132183,0
+AGIG.US,D,20210224,000000,23.1,25.1,22.6,23,118950,0
+AGIG.US,D,20210225,000000,23.4,26,22.7,24.3,203256,0
+AGIG.US,D,20210226,000000,25.4,25.7,22.1,22.6,160049,0
+AGIG.US,D,20210301,000000,23.4,25.2,23.4,24.8,129226,0
+AGIG.US,D,20210302,000000,24.4,25,23.2,23.4,71366.5,0
+AGIG.US,D,20210303,000000,23,24.199,22.7,23.3,85321.8,0
+AGIG.US,D,20210304,000000,23.1,25.5,20.6,22.4,295778,0
+AGIG.US,D,20210305,000000,23,23.2,19.1,21.9,105486,0
+AGIG.US,D,20210308,000000,20.4,21.9,20.3,20.8,95909.9,0
+AGIG.US,D,20210309,000000,20.5,21.8,20.5,21.6,83778.9,0
+AGIG.US,D,20210310,000000,21.4,24.7,21.15,23.8,505246,0
+AGIG.US,D,20210311,000000,23.2,23.7,22.7,23,111300,0
+AGIG.US,D,20210312,000000,23,23.4,22,22.2,57190.5,0
+AGIG.US,D,20210315,000000,22.5,23.1,21.6,22.5,81817.4,0
+AGIG.US,D,20210316,000000,22.7,23,21.1,21.5,70193.6,0
+AGIG.US,D,20210317,000000,21,22.181,20.8,21.4,29691.3,0
+AGIG.US,D,20210318,000000,21.2,22,20.1,20.4,55536.6,0
+AGIG.US,D,20210319,000000,20.7,22.1,20.2,21.7,100826,0
+AGIG.US,D,20210322,000000,21.6,22.39,20.8,21.8,117733,0
+AGIG.US,D,20210323,000000,21.9,22.5,20.4,21.3,69579.2,0
+AGIG.US,D,20210324,000000,21.5,22.8,20.4,20.8,176920,0
+AGIG.US,D,20210325,000000,20.4,20.52,19,20.4,60673.3,0
+AGIG.US,D,20210326,000000,20.3,21.4,19.9,21.3,47171.7,0
+AGIG.US,D,20210329,000000,21.2,21.45,20.2,20.8,56070.4,0
+AGIG.US,D,20210330,000000,20.3,21.3,19.6,20.1,165611,0
+AGIG.US,D,20210331,000000,20.7,21,20,20.2,47472.9,0
+AGIG.US,D,20210401,000000,19.8,21.5,19.6,21.1,121970,0
+AGIG.US,D,20210405,000000,21.2,21.2,20.107,20.5,31917.6,0
+AGIG.US,D,20210406,000000,20.4,22.6,20.201,20.9,215320,0
+AGIG.US,D,20210407,000000,20.7,20.9,19,19.3,83248.1,0
+AGIG.US,D,20210408,000000,19.3,19.38,17.9,18.5,64435.5,0
+AGIG.US,D,20210409,000000,18.2,18.7,18,18.2,23202.5,0
+AGIG.US,D,20210412,000000,18.7,18.7,17,17.2,28798.6,0
+AGIG.US,D,20210413,000000,17.5,17.8,16.1,16.4,45539.8,0
+AGIG.US,D,20210414,000000,16.5,17.7,16.5,17,35722.9,0
+AGIG.US,D,20210415,000000,17.1,17.12,15.9,16.2,29017.1,0
+AGIG.US,D,20210416,000000,15.8,15.8,15,15.2,34581.5,0
+AGIG.US,D,20210419,000000,14.9,15.9,14.9,15.3,20289.2,0
+AGIG.US,D,20210420,000000,15.7,15.8,14.4,14.6,33444.6,0
+AGIG.US,D,20210421,000000,14.2,15.5,14,15.5,18614.7,0
+AGIG.US,D,20210422,000000,15.9,15.9,15,15.4,15363.3,0
+AGIG.US,D,20210423,000000,15.2,16.3,15.2,16.3,21192.2,0
+AGIG.US,D,20210426,000000,16.2,17.089,16.2,16.7,22797.6,0
+AGIG.US,D,20210427,000000,17,17.1,16.1,16.6,16888.9,0
+AGIG.US,D,20210428,000000,16.5,17.5,16.5,17.1,32438.7,0
+AGIG.US,D,20210429,000000,17.2,17.3,16.2,16.8,14523.9,0
+AGIG.US,D,20210430,000000,16.4,16.6,16.2,16.3,9263.9,0
+AGIG.US,D,20210503,000000,16.3,17.5,16,17,92741.1,0
+AGIG.US,D,20210504,000000,17,17.1,15.95,16.8,48376.1,0
+AGIG.US,D,20210505,000000,17,17.5,16.7,16.9,10512,0
+AGIG.US,D,20210506,000000,16.8,17.2,15.9,16.2,37240.2,0
+AGIG.US,D,20210507,000000,16.2,16.7,15.9,16.1,13406.3,0
+AGIG.US,D,20210510,000000,16.4,16.499,15.5,15.7,24390.6,0
+AGIG.US,D,20210511,000000,14,15.7,14,15.5,23824,0
+AGIG.US,D,20210512,000000,15.7,17.1,15,15,104204,0
+AGIG.US,D,20210513,000000,15.3,15.79,14.2,14.4,45070.1,0
+AGIG.US,D,20210514,000000,14.6,15,14.2,14.9,21588.7,0
+AGIG.US,D,20210517,000000,14.8,15.6,14.7,15.6,15338.1,0
+AGIG.US,D,20210518,000000,15.6,15.899,15.4,15.7,11431,0
+AGIG.US,D,20210519,000000,15,15.5,14.8,15.2,9453.1,0
+AGIG.US,D,20210520,000000,15.2,15.45,15,15.4,8470.2,0
+AGIG.US,D,20210521,000000,15.7,16.1,15.2,15.5,12944.4,0
+AGIG.US,D,20210524,000000,15.6,15.6,15.1,15.1,17227.4,0
+AGIG.US,D,20210525,000000,15,15.3,14.5,15.1,16108.6,0
+AGIG.US,D,20210526,000000,15,15.499,14.7,15.1,11864,0
+AGIG.US,D,20210527,000000,15.4,16.6,15.15,16.5,60980,0
+AGIG.US,D,20210528,000000,16.4,16.7,15.9,16.6,29789.5,0
+AGIG.US,D,20210601,000000,16.7,19.2,16.7,18.6,189167,0
+AGIG.US,D,20210602,000000,18.4,18.8,17.601,18.1,56366,0
+AGIG.US,D,20210603,000000,17.6,18.2,16.8,16.8,31627.4,0
+AGIG.US,D,20210604,000000,17,17.8,16.9,17.3,13655.3,0
+AGIG.US,D,20210607,000000,17.8,17.873,17,17.1,26168.2,0
+AGIG.US,D,20210608,000000,17.1,18.3,17.1,17.9,42407.2,0
+AGIG.US,D,20210609,000000,18,18.5,17.7,17.8,24012.3,0
+AGIG.US,D,20210610,000000,18.1,18.2,17.2,17.6,19924.7,0
+AGIG.US,D,20210611,000000,17.4,18.5,17.4,18.1,45032.9,0
+AGIG.US,D,20210614,000000,18,18.7,17.8,17.8,25482.7,0
+AGIG.US,D,20210615,000000,17.9,18.5,17.7,18.3,42310.2,0
+AGIG.US,D,20210616,000000,18.6,19.9,18.2,18.9,95893.6,0
+AGIG.US,D,20210617,000000,18.5,18.9,17.3,17.6,30017.4,0
+AGIG.US,D,20210618,000000,17.7,17.7,16.76,16.8,45521.8,0
+AGIG.US,D,20210621,000000,17,19.4,16.7,19.2,164102,0
+AGIG.US,D,20210622,000000,18.8,20.3,17.6,19.3,130790,0
+AGIG.US,D,20210623,000000,19.4,20.7,18.8,19.2,64185.6,0
+AGIG.US,D,20210624,000000,19,20.3,18.8,20.2,50499.1,0
+AGIG.US,D,20210625,000000,20.4,20.8,18.8,19,60557.7,0
+AGIG.US,D,20210628,000000,18.9,19.017,17.8,18.1,37333.4,0
+AGIG.US,D,20210629,000000,18,18.299,16.2,16.7,83791.4,0
+AGIG.US,D,20210630,000000,17,28.5,16.7,24.8,1936484,0
+AGIG.US,D,20210701,000000,24.5,31.2,21.3,22.4,3280779,0
+AGIG.US,D,20210702,000000,21.9,24.345,19.8,21.5,342548,0
+AGIG.US,D,20210706,000000,21.6,24,19.5,20.3,223320,0
+AGIG.US,D,20210707,000000,20.2,20.4,17.9,19.4,128960,0
+AGIG.US,D,20210708,000000,18.4,21.4,18.4,20.5,201235,0
+AGIG.US,D,20210709,000000,20.5,21.6,19.4,20.1,190104,0
+AGIG.US,D,20210712,000000,19.9,20.2,19.1,19.6,60170.5,0
+AGIG.US,D,20210713,000000,19.4,21.7,18.8,19.5,152099,0
+AGIG.US,D,20210714,000000,19.6,26.7,19.3,21.2,1267825,0
+AGIG.US,D,20210715,000000,21.2,21.4,18.6,19.4,147978,0
+AGIG.US,D,20210716,000000,19.3,19.8,18.7,19.1,27758.7,0
+AGIG.US,D,20210719,000000,18,18.1,17.101,17.7,38449.1,0
+AGIG.US,D,20210720,000000,17.8,18.8,17.7,17.7,43411,0
+AGIG.US,D,20210721,000000,17.9,18.4,17,17.8,31995.9,0
+AGIG.US,D,20210722,000000,17.7,18.5,17.1,17.7,35786,0
+AGIG.US,D,20210723,000000,17.7,17.7,16.55,16.7,34660.6,0
+AGIG.US,D,20210726,000000,16.6,17.6,16.3,16.5,26297.9,0
+AGIG.US,D,20210727,000000,16.5,16.6,16.1,16.4,16913.3,0
+AGIG.US,D,20210728,000000,16.2,17.9,16.2,17.6,40037.5,0
+AGIG.US,D,20210729,000000,17.3,17.8,17,17.8,30814.5,0
+AGIG.US,D,20210730,000000,17.5,17.778,17.2,17.4,20146.3,0
+AGIG.US,D,20210802,000000,17.3,17.6,16.9,17.1,16645.9,0
+AGIG.US,D,20210803,000000,16.9,18.4,16.7,17.2,59497.9,0
+AGIG.US,D,20210804,000000,16.8,17.4,16.7,16.9,24608.7,0
+AGIG.US,D,20210805,000000,16.8,17.3,16.75,17.1,12305.6,0
+AGIG.US,D,20210806,000000,17.1,17.254,16.801,17.1,9905.5,0
+AGIG.US,D,20210809,000000,16.9,17.2,16.52,16.8,18759.7,0
+AGIG.US,D,20210810,000000,16.8,17.2,16.8,17.2,7524.4,0
+AGIG.US,D,20210811,000000,17.1,18.4,16.7,16.9,67148.2,0
+AGIG.US,D,20210812,000000,17.8,17.8,16.6,17.1,14123.5,0
+AGIG.US,D,20210813,000000,17,17.1,16.335,16.7,19400.1,0
+AGIG.US,D,20210816,000000,16.4,16.7,16,16.2,14222.3,0
+AGIG.US,D,20210817,000000,16.1,16.4,15.3,15.6,13661.6,0
+AGIG.US,D,20210818,000000,15.5,16,15.2,15.4,11100,0
+AGIG.US,D,20210819,000000,15.2,15.8,15,15.7,9305.1,0
+AGIG.US,D,20210820,000000,15.5,15.9,15.5,15.6,3388.3,0
+AGIG.US,D,20210823,000000,15.5,16.8,15.5,16.6,11057.5,0
+AGIG.US,D,20210824,000000,16.6,17.8,16.322,17.3,42965.2,0
+AGIG.US,D,20210825,000000,17,17.51,16.853,17.3,12221.7,0
+AGIG.US,D,20210826,000000,17.6,17.6,16.8,17.3,22621.4,0
+AGIG.US,D,20210827,000000,17.5,17.789,17.2,17.4,17949.4,0
+AGIG.US,D,20210830,000000,17.5,18.5,17.4,17.9,54420,0
+AGIG.US,D,20210831,000000,17.9,18.7,17.9,18.2,16013.4,0
+AGIG.US,D,20210901,000000,18.4,18.9,18,18.5,38910.2,0
+AGIG.US,D,20210902,000000,18.8,19.4,18.62,19.1,16959.7,0
+AGIG.US,D,20210903,000000,19.1,19.4,18.7,18.7,31468.9,0
+AGIG.US,D,20210907,000000,18.7,19.1,18.51,18.9,11935.9,0
+AGIG.US,D,20210908,000000,18.7,18.9,18.1,18.5,14664.3,0
+AGIG.US,D,20210909,000000,18.2,18.845,18.1,18.6,11202.4,0
+AGIG.US,D,20210910,000000,18.4,19.1,18.1,18.9,21561.9,0
+AGIG.US,D,20210913,000000,18.5,22.2,18.5,21.2,140399,0
+AGIG.US,D,20210914,000000,20,20.799,19,20.1,47702,0
+AGIG.US,D,20210915,000000,20.3,22.3,20.3,20.8,45597.4,0
+AGIG.US,D,20210916,000000,20.6,21.1,19.6,20.5,23247.1,0
+AGIG.US,D,20210917,000000,20.2,21.4,20.051,20.3,23247.2,0
+AGIG.US,D,20210920,000000,19.5,19.7,18.2,18.7,26138,0
+AGIG.US,D,20210921,000000,18.8,19,18.3,18.5,7389,0
+AGIG.US,D,20210922,000000,18.5,20.2,18.5,19.3,42929.8,0
+AGIG.US,D,20210923,000000,19.4,23.35,19.3,21.9,154951,0
+AGIG.US,D,20210924,000000,21.1,23.4,21.091,21.8,62805.7,0
+AGIG.US,D,20210927,000000,22.3,25.4,22.3,24.7,259064,0
+AGIG.US,D,20210928,000000,26,26.7,22.048,22.5,92749.9,0
+AGIG.US,D,20210929,000000,22.6,27.3,21.738,23.1,265851,0
+AGIG.US,D,20210930,000000,23.2,23.7,21.2,22.8,70579.9,0
+AGIG.US,D,20211001,000000,22,24.499,21.5,23.2,156692,0
+AGIG.US,D,20211004,000000,23.9,27.9,23,23.3,255121,0
+AGIG.US,D,20211005,000000,24.1,25.1,21.8,22.9,73759.7,0
+AGIG.US,D,20211006,000000,22,22.238,20.2,20.6,51853.1,0
+AGIG.US,D,20211007,000000,20.6,22.2,20.6,21.7,50714.3,0
+AGIG.US,D,20211008,000000,21.7,22.8,21.1,21.4,51437,0
+AGIG.US,D,20211011,000000,21.9,23,21.462,22.5,38233.1,0
+AGIG.US,D,20211012,000000,22.2,23.2,21.4,22.4,20995.9,0
+AGIG.US,D,20211013,000000,22.2,22.4,21.5,22,13420.6,0
+AGIG.US,D,20211014,000000,21.9,22.3,20.75,21,19924.3,0
+AGIG.US,D,20211015,000000,21,21.3,20.637,20.8,10365.4,0
+AGIG.US,D,20211018,000000,21,21.39,20.7,20.9,8690.3,0
+AGIG.US,D,20211019,000000,20.8,21.5,20.1,21.2,26244.6,0
+AGIG.US,D,20211020,000000,20.9,21.2,20.3,20.7,9875.9,0
+AGIG.US,D,20211021,000000,20.5,20.997,19,19.1,32950.7,0
+AGIG.US,D,20211022,000000,20.4,20.4,18.6,18.8,20964.9,0
+AGIG.US,D,20211025,000000,19,19.8,18.801,19.5,30093,0
+AGIG.US,D,20211026,000000,19.5,20.299,19.177,19.7,28119.5,0
+AGIG.US,D,20211027,000000,19.2,19.8,18.2,18.3,22098.8,0
+AGIG.US,D,20211028,000000,18.4,18.7,18,18.4,12948.7,0
+AGIG.US,D,20211029,000000,18.3,18.6,17.8,18.1,12088.4,0
+AGIG.US,D,20211101,000000,18.7,19.2,18.202,19.2,9883.1,0
+AGIG.US,D,20211102,000000,19,19.3,18.5,19,6037.7,0
+AGIG.US,D,20211103,000000,18.5,19.5,18.5,19,11896.5,0
+AGIG.US,D,20211104,000000,19.2,19.7,18.7,18.8,7018.7,0
+AGIG.US,D,20211105,000000,19,19.25,18.6,18.6,9436.7,0
+AGIG.US,D,20211108,000000,19.2,20.9,18.7,19.4,47707.9,0
+AGIG.US,D,20211109,000000,19.2,19.789,18.7,19.4,19753.5,0
+AGIG.US,D,20211110,000000,19.4,19.4,18.513,19.1,14914.4,0
+AGIG.US,D,20211111,000000,19.4,19.4,18.6,19,4684.3,0
+AGIG.US,D,20211112,000000,18.7,19,17.8,18.3,14166.8,0
+AGIG.US,D,20211115,000000,18.3,18.599,17.7,18.4,14434.9,0
+AGIG.US,D,20211116,000000,18,18.45,17.5,17.7,6068.6,0
+AGIG.US,D,20211117,000000,17.7,18.1,17.4,17.8,6669,0
+AGIG.US,D,20211118,000000,17.6,17.68,16.5,16.9,15104.7,0
+AGIG.US,D,20211119,000000,16.7,17.3,16.4,16.9,6944.9,0
+AGIG.US,D,20211122,000000,17,17.498,16.5,16.5,7232.8,0
+AGIG.US,D,20211123,000000,16.7,17.199,16.6,16.8,11255.6,0
+AGIG.US,D,20211124,000000,17.4,17.518,16.8,17.5,5846.9,0
+AGIG.US,D,20211126,000000,16.8,17.4,16.1,17.1,12864.3,0
+AGIG.US,D,20211129,000000,17.6,17.6,16.4,16.4,5392.7,0
+AGIG.US,D,20211130,000000,16.5,16.7,15.1,16.4,13485.8,0
+AGIG.US,D,20211201,000000,15.7,16.9,15.5,15.6,13450.2,0
+AGIG.US,D,20211202,000000,16.3,16.6,15.8,16.1,4283.4,0
+AGIG.US,D,20211203,000000,16.4,16.4,15.5,15.6,8135.9,0
+AGIG.US,D,20211206,000000,15.4,16.198,15.4,15.5,8024.2,0
+AGIG.US,D,20211207,000000,15.7,16.9,15.7,16.2,21802.7,0
+AGIG.US,D,20211208,000000,16.3,17.9,16.2,17,36174.4,0
+AGIG.US,D,20211209,000000,17,17.3,16.4,16.7,10449.1,0
+AGIG.US,D,20211210,000000,16.9,17.149,16.406,16.5,6282.9,0
+AGIG.US,D,20211213,000000,16.3,16.5,15.6,15.7,9184,0
+AGIG.US,D,20211214,000000,16.3,16.4,15.3,15.5,8165.5,0
+AGIG.US,D,20211215,000000,15.5,15.5,15,15.1,7885.7,0
+AGIG.US,D,20211216,000000,15.3,15.699,15,15.2,7590.8,0
+AGIG.US,D,20211217,000000,15,15.5,15,15.5,6624.2,0
+AGIG.US,D,20211220,000000,15,15.2,14.5,14.9,11517.2,0
+AGIG.US,D,20211221,000000,14.9,15,14.579,14.8,8503.5,0
+AGIG.US,D,20211222,000000,14.6,14.8,14.4,14.5,9979.9,0
+AGIG.US,D,20211223,000000,14.5,14.99,14.5,14.9,3432,0
+AGIG.US,D,20211227,000000,14.9,15.3,14.7,14.8,7144,0
+AGIG.US,D,20211228,000000,14.9,15.2,14.7,14.895,4871,0
+AGIG.US,D,20211229,000000,14.8,14.8,14,14,12120.8,0
+AGIG.US,D,20211230,000000,14,14.4,14,14.2,6174.3,0
+AGIG.US,D,20211231,000000,14.2,14.499,14,14.3,19763.2,0
+AGIG.US,D,20220103,000000,14.3,15.2,14.2,14.9,14902.9,0
+AGIG.US,D,20220104,000000,14.9,15.3,14.701,15,3417.1,0
+AGIG.US,D,20220105,000000,15,15.284,14.2,14.2,9007.1,0
+AGIG.US,D,20220106,000000,14.2,15,13.6,14.3,22657.7,0
+AGIG.US,D,20220107,000000,14.4,14.8,14.2,14.6,5774.4,0
+AGIG.US,D,20220110,000000,14.4,14.4,13.9,14.3,4663.9,0
+AGIG.US,D,20220111,000000,14.3,15,14.001,14.8,8039,0
+AGIG.US,D,20220112,000000,14.9,16.6,14.9,16.2,27748,0
+AGIG.US,D,20220113,000000,16.7,16.7,15.3,15.579,10164.4,0
+AGIG.US,D,20220114,000000,15.9,15.999,15,15.402,11069.4,0
+AGIG.US,D,20220118,000000,15.4,17.2,15.4,16.401,33144.6,0
+AGIG.US,D,20220119,000000,17,17,15.7,16.5,14715.7,0
+AGIG.US,D,20220120,000000,16.4,17.6,15.338,15.4,15695.5,0
+AGIG.US,D,20220121,000000,15.3,15.5,14.3,14.528,10582.3,0
+AGIG.US,D,20220124,000000,14.5,16,14,15,83308.4,0
+AGIG.US,D,20220125,000000,15,15.77,14.5,15.5,18456.7,0
+AGIG.US,D,20220126,000000,15.5,15.8,14.7,14.9,19659.1,0
+AGIG.US,D,20220127,000000,15.1,16.7,14.9,15.5,75486.3,0
+AGIG.US,D,20220128,000000,16.1,19,14.4,14.5,182485,0
+AGIG.US,D,20220131,000000,14.5,15.2,13,13.2,135810,0
+AGIG.US,D,20220201,000000,13.5,13.68,11.5,12,201179,0
+AGIG.US,D,20220202,000000,12.6,13,10.7,11.5,157316,0
+AGIG.US,D,20220203,000000,11.2,11.6,10.8,11.3,52013.2,0
+AGIG.US,D,20220204,000000,11.5,12.302,11.5,11.9,100803,0
+AGIG.US,D,20220207,000000,11.5,11.9,11.5,11.9,25502.1,0
+AGIG.US,D,20220208,000000,12,12.044,10.9,11.1,53606.3,0
+AGIG.US,D,20220209,000000,11,11.9,10.8,11.7,41731.5,0
+AGIG.US,D,20220210,000000,11.7,11.9,11.2,11.3,25629.7,0
+AGIG.US,D,20220211,000000,11.5,13.2,11.5,13.1,80732.8,0
+AGIG.US,D,20220214,000000,12.7,13.5,12.2,13.1,87479.5,0
+AGIG.US,D,20220215,000000,12.7,12.7,12,12,26925.3,0
+AGIG.US,D,20220216,000000,12.1,13,12,12.1,46480.3,0
+AGIG.US,D,20220217,000000,12.3,12.6,11.7,11.9,28899.2,0
+AGIG.US,D,20220218,000000,11.7,11.8,10.9,11.3,39637.9,0
+AGIG.US,D,20220222,000000,12,14.3,11.6,12.7,334907,0
+AGIG.US,D,20220223,000000,12.9,14.9,12.7,14.5,161316,0
+AGIG.US,D,20220224,000000,16.5,17.1,14,14.6,454144,0
+AGIG.US,D,20220225,000000,14,14.3,12.6,13.5,126268,0
+AGIG.US,D,20220228,000000,13.7,14.7,13.7,14.1,102646,0
+AGIG.US,D,20220301,000000,14.8,15.2,13.7,14.7,79156,0
+AGIG.US,D,20220302,000000,15,15.15,13.9,14.7,110075,0
+AGIG.US,D,20220303,000000,14.6,15.5,14.1,14.3,129424,0
+AGIG.US,D,20220304,000000,14.3,19.8,14,19,457925,0
+AGIG.US,D,20220307,000000,32.8,139.4,29.6,113,19976422,0
+AGIG.US,D,20220308,000000,159.1,166.1,59.1,69.5,6275132,0
+AGIG.US,D,20220309,000000,60.5,94.5,55.9,77,6051396,0
+AGIG.US,D,20220310,000000,89.2,98.8,77.6,85.5,3232013,0
+AGIG.US,D,20220311,000000,74,75.2,60.2,66.3,1122190,0
+AGIG.US,D,20220314,000000,55.6,68.3,52.6,62.5,949664,0
+AGIG.US,D,20220315,000000,54.9,62,50.5,57.5,650579,0
+AGIG.US,D,20220316,000000,57.7,65,53,55,498979,0
+AGIG.US,D,20220317,000000,62,73.799,62,66.5,1940534,0
+AGIG.US,D,20220318,000000,68.9,70.3,58.6,59.5,632390,0
+AGIG.US,D,20220321,000000,62.2,66.6,59,62.2,713688,0
+AGIG.US,D,20220322,000000,61,62,57,62,325007,0
+AGIG.US,D,20220323,000000,62.7,67.5,60.3,66.5,809860,0
+AGIG.US,D,20220324,000000,66.3,67.7,58.1,58.7,356543,0
+AGIG.US,D,20220325,000000,55.7,66.9,55.3,61.2,1344875,0
+AGIG.US,D,20220328,000000,57,57.8,53,54.6,298429,0
+AGIG.US,D,20220329,000000,49.7,50.9,44.5,50,358630,0
+AGIG.US,D,20220330,000000,53,54.9,46.9,47,456634,0
+AGIG.US,D,20220331,000000,45,46.8,43.1,44.4,193204,0
+AGIG.US,D,20220401,000000,42.9,45.5,40,40,139031,0
+AGIG.US,D,20220404,000000,40,45.1,39.501,42.8,188763,0
+AGIG.US,D,20220405,000000,40.9,42.531,38.5,40.2,119721,0
+AGIG.US,D,20220406,000000,40.1,41.5,37,41.1,136639,0
+AGIG.US,D,20220407,000000,38.9,39.8,36.7,38.3,100992,0
+AGIG.US,D,20220408,000000,37.2,38.758,36.101,37.6,117323,0
+AGIG.US,D,20220411,000000,35.2,35.51,31.95,32.2,93053.1,0
+AGIG.US,D,20220412,000000,33.8,38.3,33.1,34,325239,0
+AGIG.US,D,20220413,000000,33.3,35.9,32.1,35.1,162177,0
+AGIG.US,D,20220414,000000,33.8,50.5,32.2,48.6,1923591,0
+AGIG.US,D,20220418,000000,47.8,57.8,43.5,50,2484841,0
+AGIG.US,D,20220419,000000,43.1,47.8,41.6,45,410274,0
+AGIG.US,D,20220420,000000,44.4,47.5,42,43.9,433645,0
+AGIG.US,D,20220421,000000,44.3,48.5,39.9,43.3,456425,0
+AGIG.US,D,20220422,000000,40.1,42.466,37.2,37.5,169200,0
+AGIG.US,D,20220425,000000,34,35.999,32.5,35.7,145721,0
+AGIG.US,D,20220426,000000,35.9,40.5,34.2,34.2,359657,0
+AGIG.US,D,20220427,000000,34.5,35.9,33,34.3,172523,0
+AGIG.US,D,20220428,000000,34.4,40.299,33.212,37.6,461248,0
+AGIG.US,D,20220429,000000,38.3,41.5,35.4,35.6,374647,0
+AGIG.US,D,20220502,000000,34.7,38.3,34.2,37.8,145609,0
+AGIG.US,D,20220503,000000,36.5,40.2,36.1,37.5,146238,0
+AGIG.US,D,20220504,000000,41.5,42.5,39.2,41.1,487084,0
+AGIG.US,D,20220505,000000,45.3,46.1,37.5,39.3,1044188,0
+AGIG.US,D,20220506,000000,39.2,42.2,37.6,40.8,326763,0
+AGIG.US,D,20220509,000000,37.9,38.8,33.1,33.7,185281,0
+AGIG.US,D,20220510,000000,34.3,35.594,29,29.2,169166,0
+AGIG.US,D,20220511,000000,30,33.2,29.1,29.7,336202,0
+AGIG.US,D,20220512,000000,27.7,30.3,27.2,28.3,178436,0
+AGIG.US,D,20220513,000000,28.5,31.4,28.5,30.6,196572,0
+AGIG.US,D,20220516,000000,31.9,37.1,31.4,34.9,2750.4,0
+AGIG.US,D,20220517,000000,34.9,37.2,32.2,33.9,437804,0
+AGIG.US,D,20220518,000000,34,34.9,31.112,33.5,179504,0
+AGIG.US,D,20220519,000000,32,36.3,31.4,34.1,252136,0
+AGIG.US,D,20220520,000000,33.9,36.5,31.8,34.5,179509,0
+AGIG.US,D,20220523,000000,34.2,34.614,32.2,32.2,128231,0
+AGIG.US,D,20220524,000000,31.7,32.05,29.3,29.9,162494,0
+AGIG.US,D,20220525,000000,29.2,30.94,29.1,29.5,83606.3,0
+AGIG.US,D,20220526,000000,29.7,33.2,29.7,32.4,391609,0
+AGIG.US,D,20220527,000000,31.8,39,31.6,37.6,692388,0
+AGIG.US,D,20220531,000000,50,61.5,47,47.9,7413719,0
+AGIG.US,D,20220601,000000,45.4,47.9,39.5,42.9,915437,0
+AGIG.US,D,20220602,000000,41.4,45.5,41.2,44.3,800014,0
+AGIG.US,D,20220603,000000,43.6,56.9,43.3,56.5,2334354,0
+AGIG.US,D,20220606,000000,54.4,55.6,48.7,48.8,910521,0
+AGIG.US,D,20220607,000000,48,73.3,47.7,70.6,6790199,0
+AGIG.US,D,20220608,000000,69,86,60.1,75.4,4421533,0
+AGIG.US,D,20220609,000000,72.5,80.55,66.8,69.9,1929007,0
+AGIG.US,D,20220610,000000,70.7,75.9,62.401,71,1335929,0
+AGIG.US,D,20220613,000000,66.7,73.4,61,63,1565449,0
+AGIG.US,D,20220614,000000,71.9,81.5,60.1,61.4,3924033,0
+AGIG.US,D,20220615,000000,61.5,64.9,55.2,58,700931,0
+AGIG.US,D,20220616,000000,55.7,60,51.3,58,927331,0
+AGIG.US,D,20220617,000000,55.7,56.4,50.5,54.8,399102,0
+AGIG.US,D,20220621,000000,55.9,56.3,51.3,52.2,432756,0
+AGIG.US,D,20220622,000000,46.9,53.9,46,50.4,741397,0
+AGIG.US,D,20220623,000000,51,56.1,47.7,47.9,249269,0
+AGIG.US,D,20220624,000000,50.5,54.3,48.1,53.9,513736,0
+AGIG.US,D,20220627,000000,51.1,56.4,50.7,51.8,475955,0
+AGIG.US,D,20220628,000000,54,54.499,48,49.6,483550,0
+AGIG.US,D,20220629,000000,51,52.2,48,49,340525,0
+AGIG.US,D,20220630,000000,47.3,49.5,44.568,45.9,205240,0
+AGIG.US,D,20220701,000000,48.2,48.7,44.5,45.6,148282,0
+AGIG.US,D,20220705,000000,45.3,45.3,39.1,39.6,196687,0
+AGIG.US,D,20220706,000000,39.6,40.7,38,39.3,133565,0
+AGIG.US,D,20220707,000000,41.2,43.4,39.9,40.7,275553,0
+AGIG.US,D,20220708,000000,40.3,42.3,38.8,41.4,157247,0
+AGIG.US,D,20220711,000000,39.6,40.4,38.6,39.4,95549.3,0
+AGIG.US,D,20220712,000000,38.5,40.1,37.3,38.9,115200,0
+AGIG.US,D,20220713,000000,38.7,40.7,38.1,38.1,88879.7,0
+AGIG.US,D,20220714,000000,36.9,38,36.6,37.1,52038.3,0
+AGIG.US,D,20220715,000000,37.7,40.3,36.95,39.1,83542.1,0
+AGIG.US,D,20220718,000000,40,41.4,39,39,154671,0
+AGIG.US,D,20220719,000000,39.5,47.899,38.6,45.4,348864,0
+AGIG.US,D,20220720,000000,44,45.599,42.4,42.6,79071.1,0
+AGIG.US,D,20220721,000000,42.1,42.9,40.023,41.8,61629.4,0
+AGIG.US,D,20220722,000000,41.3,41.75,38.8,39.1,41623.3,0
+AGIG.US,D,20220725,000000,39,43.965,38.8,41.6,105340,0
+AGIG.US,D,20220726,000000,43,46.4,40.6,41.2,174634,0
+AGIG.US,D,20220727,000000,42.4,43.47,40.3,42.3,119136,0
+AGIG.US,D,20220728,000000,43.1,44.2,40.8,41.2,58845.2,0
+AGIG.US,D,20220729,000000,42.9,47.9,42.2,44.1,253110,0
+AGIG.US,D,20220801,000000,42.5,43.7,41.6,42,53216.4,0
+AGIG.US,D,20220802,000000,42.8,42.9,39.7,40.6,155898,0
+AGIG.US,D,20220803,000000,40.9,41,37.8,38.3,115935,0
+AGIG.US,D,20220804,000000,37.5,37.8,35.5,35.7,81430,0
+AGIG.US,D,20220805,000000,35.3,38.8,35,37.3,70689.1,0
+AGIG.US,D,20220808,000000,37.3,38.5,36.6,37.7,36030.1,0
+AGIG.US,D,20220809,000000,38.1,39.5,36.857,37,50774,0
+AGIG.US,D,20220810,000000,38.1,38.4,35.934,38.2,68105.1,0
+AGIG.US,D,20220811,000000,38.9,40.5,38,38.7,134433,0
+AGIG.US,D,20220812,000000,38.9,39.5,37.4,38.1,26822.5,0
+AGIG.US,D,20220815,000000,36.4,38.098,35.2,37.3,33701.6,0
+AGIG.US,D,20220816,000000,37.3,38,36,36.1,48983,0
+AGIG.US,D,20220817,000000,36.2,39,36,37,119436,0
+AGIG.US,D,20220818,000000,37.8,46,37.594,41.9,1228713,0
+AGIG.US,D,20220819,000000,39.9,41.5,37.3,38.6,343539,0
+AGIG.US,D,20220822,000000,39,43.99,38.301,43.9,405758,0
+AGIG.US,D,20220823,000000,45.7,55,45.539,50,2168027,0
+AGIG.US,D,20220824,000000,50.1,53.1,44.8,47.8,710427,0
+AGIG.US,D,20220825,000000,48.3,51.3,44.1,45.2,257806,0
+AGIG.US,D,20220826,000000,44.8,49.9,44,49.2,209353,0
+AGIG.US,D,20220829,000000,49.3,52.2,49,49.6,358530,0
+AGIG.US,D,20220830,000000,47,47.1,40.9,42.3,170824,0
+AGIG.US,D,20220831,000000,40.7,44.999,40.7,43.5,59990.2,0
+AGIG.US,D,20220901,000000,42.3,42.5,39.8,40.7,57273.8,0
+AGIG.US,D,20220902,000000,42.8,48.235,41,46.6,150100,0
+AGIG.US,D,20220906,000000,47.3,47.3,43.101,43.5,86769.6,0
+AGIG.US,D,20220907,000000,42.1,44.1,41.1,42.6,89661.7,0
+AGIG.US,D,20220908,000000,42.4,43.8,41.6,42.2,60542.5,0
+AGIG.US,D,20220909,000000,43.8,45.5,42.2,44.8,77455,0
+AGIG.US,D,20220912,000000,45.6,47,44.609,44.8,85314.4,0
+AGIG.US,D,20220913,000000,44,45.5,40.8,41.5,86681.6,0
+AGIG.US,D,20220914,000000,42.1,45.4,42.1,43.5,169029,0
+AGIG.US,D,20220915,000000,42.8,43.2,40.9,41.4,53134.2,0
+AGIG.US,D,20220916,000000,41,41.9,39.2,40.6,58319.5,0
+AGIG.US,D,20220919,000000,39.5,41.124,38.7,40.2,54463,0
+AGIG.US,D,20220920,000000,39.7,40.4,38.6,39.1,37463.9,0
+AGIG.US,D,20220921,000000,39.8,41.299,38.8,39,49902.6,0
+AGIG.US,D,20220922,000000,39.5,40.5,36.8,37.5,66003.6,0
+AGIG.US,D,20220923,000000,37,37,31.5,31.7,76744.2,0
+AGIG.US,D,20220926,000000,31.7,32.3,30.8,31,32130.9,0
+AGIG.US,D,20220927,000000,31.4,33.399,31.2,32.1,59344.6,0
+AGIG.US,D,20220928,000000,32.9,36.3,32.6,35.6,81541.3,0
+AGIG.US,D,20220929,000000,35.8,37.1,33.296,36.6,306104,0
+AGIG.US,D,20220930,000000,37.3,37.3,34.5,34.6,67412.4,0
+AGIG.US,D,20221003,000000,37.5,39.299,36,38,112694,0
+AGIG.US,D,20221004,000000,39.2,40.3,38.297,40,123263,0
+AGIG.US,D,20221005,000000,43.8,47.3,40,42.3,671771,0
+AGIG.US,D,20221006,000000,42.5,43.7,40.5,42,119360,0
+AGIG.US,D,20221007,000000,41,45.35,41,42.8,267709,0
+AGIG.US,D,20221010,000000,41.9,42.8,38.5,39.7,90925.5,0
+AGIG.US,D,20221011,000000,37.8,39,36,36.6,68555.9,0
+AGIG.US,D,20221012,000000,36.5,36.8,35.2,35.4,51298.5,0
+AGIG.US,D,20221013,000000,35,38.59,34.3,38.1,79776.9,0
+AGIG.US,D,20221014,000000,38.4,38.505,35.8,36.1,24775.9,0
+AGIG.US,D,20221017,000000,37.5,38.9,36.2,38.1,37034.1,0
+AGIG.US,D,20221018,000000,38.1,39.028,36.805,37.4,28050.6,0
+AGIG.US,D,20221019,000000,37.4,41.05,37.1,39.5,110519,0
+AGIG.US,D,20221020,000000,40.3,41.849,38.215,38.8,67248.9,0
+AGIG.US,D,20221021,000000,38.6,40.6,38.5,40.3,33349.3,0
+AGIG.US,D,20221024,000000,40,40.799,39,39.9,26079.5,0
+AGIG.US,D,20221025,000000,39.6,40.8,39,39.6,66473.3,0
+AGIG.US,D,20221026,000000,40.6,41.9,38.5,38.5,135553,0
+AGIG.US,D,20221027,000000,38.9,40.4,37.5,38,127898,0
+AGIG.US,D,20221028,000000,37.7,38.5,35.3,35.9,74182.4,0
+AGIG.US,D,20221031,000000,35.5,38.2,35.5,38.1,75595.4,0
+AGIG.US,D,20221101,000000,38.3,39.598,38,38.5,77724.3,0
+AGIG.US,D,20221102,000000,38.5,39.4,36.9,37.1,77386.3,0
+AGIG.US,D,20221103,000000,37.4,38.506,36.6,37.2,37570.8,0
+AGIG.US,D,20221104,000000,38.5,39.3,36.3,38,79130.3,0
+AGIG.US,D,20221107,000000,38,41.3,38,39,101113,0
+AGIG.US,D,20221108,000000,39.1,39.4,36.6,37.3,52568.1,0
+AGIG.US,D,20221109,000000,36.2,37,35.6,35.6,39641.5,0
+AGIG.US,D,20221110,000000,36.6,46.4,35.5,42.5,307937,0
+AGIG.US,D,20221111,000000,43,45,42.1,44.8,69467.6,0
+AGIG.US,D,20221114,000000,44.4,45.976,42.1,44,40652.8,0
+AGIG.US,D,20221115,000000,43.4,46.8,42.2,46,104803,0
+AGIG.US,D,20221116,000000,45.2,45.361,41.6,41.9,30084.6,0
+AGIG.US,D,20221117,000000,41.1,42.245,40.4,41.6,20927.5,0
+AGIG.US,D,20221118,000000,41,41.5,39.3,41.5,15991.2,0
+AGIG.US,D,20221121,000000,39.7,40,37.301,40,57572.9,0
+AGIG.US,D,20221122,000000,40.1,40.7,39.6,40,44949.1,0
+AGIG.US,D,20221123,000000,38.8,40.7,38.8,39.7,10368.3,0
+AGIG.US,D,20221125,000000,40.5,40.7,38.8,39.2,10767.2,0
+AGIG.US,D,20221128,000000,38,40.2,37.766,39,36333.9,0
+AGIG.US,D,20221129,000000,38.8,42.4,38.8,39.9,94473.6,0
+AGIG.US,D,20221130,000000,39.3,40.7,39.1,40,35631.1,0
+AGIG.US,D,20221201,000000,40.9,40.9,39.2,39.8,26097,0
+AGIG.US,D,20221202,000000,39.9,40.6,39,40,23528.4,0
+AGIG.US,D,20221205,000000,40.2,40.314,38,38.4,19295.5,0
+AGIG.US,D,20221206,000000,38.8,38.8,37.4,37.5,14613,0
+AGIG.US,D,20221207,000000,38.3,38.5,37.2,38.5,9060.8,0
+AGIG.US,D,20221208,000000,38.5,38.8,37.5,37.5,11694.3,0
+AGIG.US,D,20221209,000000,37.8,38.299,37.4,37.5,9203.8,0
+AGIG.US,D,20221212,000000,37.5,38.7,37.247,38,14210,0
+AGIG.US,D,20221213,000000,38,39.35,37.2,37.8,34023.8,0
+AGIG.US,D,20221214,000000,37.6,39.3,37.3,38.1,20625.4,0
+AGIG.US,D,20221215,000000,38.823,39.7,37.783,38.9,11809.7,0
+AGIG.US,D,20221216,000000,38.6,39.499,38.151,39.1,12988.6,0
+AGIG.US,D,20221219,000000,38.7,39,35.5,35.7,33094,0
+AGIG.US,D,20221220,000000,35.5,37.8,35.5,36.6,25998.3,0
+AGIG.US,D,20221221,000000,37.9,37.9,36.3,36.7,20904.2,0
+AGIG.US,D,20221222,000000,36.8,36.8,35.201,35.9,17848.8,0
+AGIG.US,D,20221223,000000,36.6,36.955,35.7,35.9,15956.9,0
+AGIG.US,D,20221227,000000,36.3,36.412,35.1,35.1,12754.1,0
+AGIG.US,D,20221228,000000,34.9,34.95,31.7,32.8,37176.2,0
+AGIG.US,D,20221229,000000,31.9,33.5,31.5,32.5,23964.7,0
+AGIG.US,D,20221230,000000,32.7,34.8,32.257,34.4,17209.2,0
+AGIG.US,D,20230103,000000,34.9,34.9,31.7,32.5,12389.3,0
+AGIG.US,D,20230104,000000,32.3,32.4,31.5,32.3,15659.9,0
+AGIG.US,D,20230105,000000,31.7,33.5,31.7,32.3,16310.5,0
+AGIG.US,D,20230106,000000,32.2,33.459,32.2,33.2,18480.1,0
+AGIG.US,D,20230109,000000,33.6,35.5,33.6,33.8,33993.2,0
+AGIG.US,D,20230110,000000,33.7,34.7,33.1,34.6,6843.6,0
+AGIG.US,D,20230111,000000,35,35.9,34.5,35.4,11365.4,0
+AGIG.US,D,20230112,000000,36,39.1,36,37.5,28617.3,0
+AGIG.US,D,20230113,000000,37.3,38.6,36.8,37.7,18738.4,0
+AGIG.US,D,20230117,000000,37.8,38.498,37,37,8458.5,0
+AGIG.US,D,20230118,000000,38.1,38.5,36.601,37.2,6666.6,0
+AGIG.US,D,20230119,000000,37.1,39.4,37.1,39.1,10915.9,0
+AGIG.US,D,20230120,000000,38.6,39.199,37.9,38.6,7373.3,0
+AGIG.US,D,20230123,000000,38.9,40.262,38.7,39.7,20107.9,0
+AGIG.US,D,20230124,000000,39.2,39.7,38.201,38.6,6699.9,0
+AGIG.US,D,20230125,000000,38,39.9,36.5,39.1,11954.3,0
+AGIG.US,D,20230126,000000,38.9,39.5,37.5,37.5,4571.7,0
+AGIG.US,D,20230127,000000,37.5,38.3,37.1,37.8,11720,0
+AGIG.US,D,20230130,000000,36.8,37.6,35.9,35.9,10354.2,0
+AGIG.US,D,20230131,000000,35.6,36.801,35.6,36.2,7791.3,0
+AGIG.US,D,20230201,000000,36.7,37.4,35.301,37.1,8277.2,0
+AGIG.US,D,20230202,000000,37,37,35.779,36,11051.7,0
+AGIG.US,D,20230203,000000,36,37.3,35.9,35.9,9094.8,0
+AGIG.US,D,20230206,000000,36.4,37.8,35.5,37.8,12987.9,0
+AGIG.US,D,20230207,000000,37.3,38.5,36.708,36.8,12799.3,0
+AGIG.US,D,20230208,000000,37.4,38.3,36.7,36.7,13289.5,0
+AGIG.US,D,20230209,000000,36.7,36.9,35.4,35.4,11515.4,0
+AGIG.US,D,20230210,000000,35.7,38,35.571,37.5,41511.4,0
+AGIG.US,D,20230213,000000,37.2,38.2,36.168,36.6,26508.8,0
+AGIG.US,D,20230214,000000,36.1,37.42,36.1,36.8,7004,0
+AGIG.US,D,20230215,000000,37.3,37.9,36.6,37.8,8130.8,0
+AGIG.US,D,20230216,000000,37,37.6,36.35,36.8,9045.7,0
+AGIG.US,D,20230217,000000,36.3,36.5,34.5,34.7,13882.6,0
+AGIG.US,D,20230221,000000,34.4,34.7,32.3,32.3,11659.8,0
+AGIG.US,D,20230222,000000,33,34.4,32.751,34,8180.5,0
+AGIG.US,D,20230223,000000,34.3,34.55,33.2,34,7440.2,0
+AGIG.US,D,20230224,000000,33.3,34.1,33,34.1,4367.7,0
+AGIG.US,D,20230227,000000,33.4,34.5,33.4,34,3759.7,0
+AGIG.US,D,20230228,000000,34.2,34.281,32.6,32.7,7142.8,0
+AGIG.US,D,20230301,000000,32.8,33.784,32,32,15422.9,0
+AGIG.US,D,20230302,000000,31.9,32.7,31.9,32,10199,0
+AGIG.US,D,20230303,000000,32.3,33,31.8,32.5,17935.4,0
+AGIG.US,D,20230306,000000,32.8,32.8,31.3,31.9,10930.5,0
+AGIG.US,D,20230307,000000,31.8,32,30.7,30.8,11557.2,0
+AGIG.US,D,20230308,000000,30.7,31.65,30.4,30.4,13254.7,0
+AGIG.US,D,20230309,000000,31,31,30.1,30.6,7987.4,0
+AGIG.US,D,20230310,000000,30.1,30.488,28.1,28.2,12350.5,0
+AGIG.US,D,20230313,000000,27,29.107,25.9,28.5,23141.3,0
+AGIG.US,D,20230314,000000,28.3,29.2,26.5,27,23798.9,0
+AGIG.US,D,20230315,000000,25.8,25.894,24.1,24.7,17798.8,0
+AGIG.US,D,20230316,000000,24.2,25.2,23,25,12098,0
+AGIG.US,D,20230317,000000,25,25,23.45,23.6,9774.5,0
+AGIG.US,D,20230320,000000,24.1,25.4,23.509,24.7,11963.4,0
+AGIG.US,D,20230321,000000,25.2,26.7,24.9,26,11961.9,0
+AGIG.US,D,20230322,000000,26.1,26.7,24.9,24.9,7159.3,0
+AGIG.US,D,20230323,000000,24.7,25.7,24.6,24.7,8357,0
+AGIG.US,D,20230324,000000,24.2,25.2,24.2,25,4537.6,0
+AGIG.US,D,20230327,000000,25,27.1,24.62,26.5,23274.9,0
+AGIG.US,D,20230328,000000,26.3,27.5,25.801,26,8673.7,0
+AGIG.US,D,20230329,000000,27,27.399,25.6,26.9,8869.1,0
+AGIG.US,D,20230330,000000,27.5,27.5,26.2,26.3,4868.3,0
+AGIG.US,D,20230331,000000,25.7,26.7,25.7,25.9,35648,0
+AGIG.US,D,20230403,000000,29.9,31.2,28,29,362670,0
+AGIG.US,D,20230404,000000,29.3,29.472,27.5,29,60544.5,0
+AGIG.US,D,20230405,000000,28,28.499,26.6,27.4,20627.8,0
+AGIG.US,D,20230406,000000,26.6,28.4,26.6,28,21250,0
+AGIG.US,D,20230410,000000,27.7,28.3,27.2,27.4,9185.6,0
+AGIG.US,D,20230411,000000,27.3,28.2,27.109,27.8,11903,0
+AGIG.US,D,20230412,000000,27.8,28.7,27.6,27.6,24927.1,0
+AGIG.US,D,20230413,000000,28.1,28.105,26.4,26.4,14698.9,0
+AGIG.US,D,20230414,000000,26.4,26.8,25.9,26.7,8514.7,0
+AGIG.US,D,20230417,000000,27.1,27.1,25.7,26.2,13331.8,0
+AGIG.US,D,20230418,000000,25.9,26.4,25.2,25.7,15685.6,0
+AGIG.US,D,20230419,000000,25.1,25.7,24.3,24.3,16549.3,0
+AGIG.US,D,20230420,000000,23.9,25.099,23.3,24.1,17055.4,0
+AGIG.US,D,20230421,000000,23.9,24.6,23.5,24.2,12032.3,0
+AGIG.US,D,20230424,000000,23.5,24,23.2,23.8,8901.9,0
+AGIG.US,D,20230425,000000,23.2,23.4,21.4,21.4,18086.3,0
+AGIG.US,D,20230426,000000,22,22.4,21.69,22,6649.8,0
+AGIG.US,D,20230427,000000,22.2,22.2,21.101,21.7,12021,0
+AGIG.US,D,20230428,000000,21.5,22.7,21.3,22.5,12052.2,0
+AGIG.US,D,20230501,000000,22.6,22.8,21.7,22.1,15001.3,0
+AGIG.US,D,20230502,000000,22.2,22.4,20.9,21.3,13310.3,0
+AGIG.US,D,20230503,000000,21.1,21.5,20.7,20.9,7758,0
+AGIG.US,D,20230504,000000,21.3,21.5,20.8,21.3,5799.5,0
+AGIG.US,D,20230505,000000,22,22.55,21.286,21.3,14011.8,0
+AGIG.US,D,20230508,000000,21.8,22.8,21.7,22.3,16555.2,0
+AGIG.US,D,20230509,000000,21.8,22.4,21.3,22.4,8294.7,0
+AGIG.US,D,20230510,000000,22.2,22.298,21.6,21.9,6566.6,0
+AGIG.US,D,20230511,000000,21.6,22,21.4,21.5,3353.7,0
+AGIG.US,D,20230512,000000,22,22,21.5,21.6,4872.9,0
+AGIG.US,D,20230515,000000,22.4,22.4,21.9,21.9,5146.8,0
+AGIG.US,D,20230516,000000,22.2,22.2,21.5,21.9,4414.1,0
+AGIG.US,D,20230517,000000,21.5,22.15,21.5,21.6,4669.3,0
+AGIG.US,D,20230518,000000,21.3,22.79,21.3,22.1,8054.6,0
+AGIG.US,D,20230519,000000,23,23.5,22.5,22.5,10943.8,0
+AGIG.US,D,20230522,000000,23.3,23.6,22.5,22.8,7929.5,0
+AGIG.US,D,20230523,000000,23.2,23.338,22.7,23.1,3891.2,0
+AGIG.US,D,20230524,000000,23.3,24.9,22.941,24.8,20437.6,0
+AGIG.US,D,20230525,000000,24.9,24.9,23.2,23.6,7761.7,0
+AGIG.US,D,20230526,000000,23.5,24,22.75,23.9,10875.5,0
+AGIG.US,D,20230530,000000,23.9,23.9,22.5,23,12826.1,0
+AGIG.US,D,20230531,000000,22.3,23,22.2,22.4,3320.5,0
+AGIG.US,D,20230601,000000,22.5,23.5,22.1,22.6,10716.1,0
+AGIG.US,D,20230602,000000,22.4,23.9,22.3,23.3,9581.9,0
+AGIG.US,D,20230605,000000,26,26,23.4,24.1,18129,0
+AGIG.US,D,20230606,000000,23.8,25.1,23.2,24.2,11037.6,0
+AGIG.US,D,20230607,000000,24.2,25.299,24.2,24.3,9178.9,0
+AGIG.US,D,20230608,000000,24.5,24.8,23.6,24.7,8649,0
+AGIG.US,D,20230609,000000,24.2,24.206,23.2,23.9,7534.8,0
+AGIG.US,D,20230612,000000,23.6,23.9,22.8,23.5,7557.1,0
+AGIG.US,D,20230613,000000,23.7,24.3,22.8,23.2,12867.6,0
+AGIG.US,D,20230614,000000,22.9,23.4,22.1,22.2,6609,0
+AGIG.US,D,20230615,000000,22.1,23,22.1,22.6,8206,0
+AGIG.US,D,20230616,000000,23.1,23.1,22.1,22.1,6372.2,0
+AGIG.US,D,20230620,000000,22.3,22.316,21.5,21.9,6816,0
+AGIG.US,D,20230621,000000,21.7,22.5,21.6,21.6,12361.4,0
+AGIG.US,D,20230622,000000,21.9,21.9,21.1,21.1,12159.8,0
+AGIG.US,D,20230623,000000,20.8,21.4,20.2,20.2,10302.4,0
+AGIG.US,D,20230626,000000,20.3,21.1,20.3,20.9,3953,0
+AGIG.US,D,20230627,000000,22.4,22.4,20.8,20.9,4250.3,0
+AGIG.US,D,20230628,000000,21.6,21.6,20.6,20.6,5345.7,0
+AGIG.US,D,20230629,000000,20.6,21.4,20.6,21,3243.6,0
+AGIG.US,D,20230630,000000,21.3,21.4,20.802,21.3,4069.3,0
+AGIG.US,D,20230703,000000,21.3,21.6,20.803,21.2,4180.6,0
+AGIG.US,D,20230705,000000,20.8,21.3,20.8,20.8,4503.5,0
+AGIG.US,D,20230706,000000,21,21,20.35,20.9,5448.3,0
+AGIG.US,D,20230707,000000,20.6,21.4,20.6,21,5910.4,0
+AGIG.US,D,20230710,000000,20.9,21.199,20.1,20.4,9752.8,0
+AGIG.US,D,20230711,000000,20.7,21.799,20.4,21.2,10525.3,0
+AGIG.US,D,20230712,000000,21.1,23.2,21.1,22.8,45916.2,0
+AGIG.US,D,20230713,000000,23.7,25.2,22.4,23,42779.7,0
+AGIG.US,D,20230714,000000,22.9,23.299,21.5,21.7,10713.5,0
+AGIG.US,D,20230717,000000,21.1,22.1,21,21.5,10188.4,0
+AGIG.US,D,20230718,000000,21.5,22.4,21.5,22,4564.5,0
+AGIG.US,D,20230719,000000,21.8,22.6,21.2,21.4,8911.9,0
+AGIG.US,D,20230720,000000,21.4,21.9,21,21.2,11122.8,0
+AGIG.US,D,20230721,000000,21.5,22.1,21.202,21.6,9545.3,0
+AGIG.US,D,20230724,000000,21.6,23,21.6,23,22398.9,0
+AGIG.US,D,20230725,000000,23,23.67,22.5,23.2,10419.2,0
+AGIG.US,D,20230726,000000,23,23.499,22.6,23,3385.6,0
+AGIG.US,D,20230727,000000,22.837,23.3,21.95,21.95,11843.6,0
+AGIG.US,D,20230728,000000,22.5,22.85,21.9,22.6,11527.3,0
+AGIG.US,D,20230731,000000,23.4,24.3,22.58,23.6,25878.6,0
+AGIG.US,D,20230801,000000,23.4,23.6,22.5,23.4,8324.3,0
+AGIG.US,D,20230802,000000,23.1,23.4,22.3,23,9989.5,0
+AGIG.US,D,20230803,000000,22.8,23.789,22.51,23.4,8461.9,0
+AGIG.US,D,20230804,000000,23.4,24.4,22.8,22.8,12140.6,0
+AGIG.US,D,20230807,000000,22.9,24,22.801,23.7,5611.1,0
+AGIG.US,D,20230808,000000,23.595,23.7,22.9,22.9,5976.1,0
+AGIG.US,D,20230809,000000,23.6,25.299,23,23.4,35200,0
+AGIG.US,D,20230810,000000,23.4,24.1,22.8,23,6244.2,0
+AGIG.US,D,20230811,000000,23,23.28,22.6,22.761,4712.5,0
+AGIG.US,D,20230814,000000,22.6,22.7,22,22.6,4549.2,0
+AGIG.US,D,20230815,000000,21.9,22.2,21,21.5,8885.3,0
+AGIG.US,D,20230816,000000,21,21.4,18.301,19,35704.7,0
+AGIG.US,D,20230817,000000,19,19.6,18.7,18.731,6184.1,0
+AGIG.US,D,20230818,000000,18.3,18.88,17.8,18.4,8376.1,0
+AGIG.US,D,20230821,000000,18.5,19.191,18.2,18.6,8852.7,0
+AGIG.US,D,20230822,000000,18.8,18.987,18.15,18.5,6091,0
+AGIG.US,D,20230823,000000,18.5,18.5,18,18.4,1984,0
+AGIG.US,D,20230824,000000,18.3,18.3,17.5,17.9,4216.8,0
+AGIG.US,D,20230825,000000,18,18.083,17.3,17.9,6567.2,0
+AGIG.US,D,20230828,000000,17.8,17.9,17.5,17.6,1971.4,0
+AGIG.US,D,20230829,000000,17.7,18.4,17.7,18.05,6254.7,0
+AGIG.US,D,20230830,000000,18.1,18.5,18,18.1,4471.4,0
+AGIG.US,D,20230831,000000,18.5,19.8,18.101,19.3,16268.8,0
+AGIG.US,D,20230901,000000,19.6,22.8,19.3,22.1,44385.8,0
+AGIG.US,D,20230905,000000,25,25,21.3,22.4,53295.5,0
+AGIG.US,D,20230906,000000,21.8,22.4,21.1,21.7,11135.7,0
+AGIG.US,D,20230907,000000,21.9,22.8,21.401,22.4,11420.1,0
+AGIG.US,D,20230908,000000,22.2,22.4,21.9,22.05,7933.5,0
+AGIG.US,D,20230911,000000,21.9,23,21.8,22.4,7589,0
+AGIG.US,D,20230912,000000,22.7,23.8,22.2,22.3,17546.6,0
+AGIG.US,D,20230913,000000,22.8,23.3,20.5,20.5,19791.7,0
+AGIG.US,D,20230914,000000,21.2,22.199,21.2,21.9,16436.4,0
+AGIG.US,D,20230915,000000,22.2,22.3,21.3,22.3,5313.8,0
+AGIG.US,D,20230918,000000,22.1,22.35,21.1,21.8,8735.9,0
+AGIG.US,D,20230919,000000,21.4,22.4,20.5,20.5,14106.9,0
+AGIG.US,D,20230920,000000,20.3,21.035,20.3,20.4,5177.8,0
+AGIG.US,D,20230921,000000,20.9,20.9,19.4,19.8,9429.5,0
+AGIG.US,D,20230922,000000,20.1,20.7,19.7,20.1,3351.2,0
+AGIG.US,D,20230925,000000,20,20.5,19.4,19.6,7000,0
+AGIG.US,D,20230926,000000,20,20.413,19.6,20,4196.6,0
+AGIG.US,D,20230927,000000,20.3,22.5,20.2,21.1,27962.9,0
+AGIG.US,D,20230928,000000,21.6,21.6,19,19.7,19805.3,0
+AGIG.US,D,20230929,000000,19.7,20.5,19.4,19.5,9518.5,0
+AGIG.US,D,20231002,000000,19.2,19.7,17.6,17.9,27211.5,0
+AGIG.US,D,20231003,000000,18.1,18.1,17.6,18.1,7308.9,0
+AGIG.US,D,20231004,000000,17.7,17.9,16.7,17.2,14395.3,0
+AGIG.US,D,20231005,000000,16.7,17.6,16.7,16.9,5908.1,0
+AGIG.US,D,20231006,000000,17.2,17.5,16.7,17.5,4324.3,0
+AGIG.US,D,20231009,000000,19.4,23.9,19.4,22.2,417567,0
+AGIG.US,D,20231010,000000,21.8,22.4,20.3,21,73074.2,0
+AGIG.US,D,20231011,000000,20.7,20.7,18.5,19.9,41497.6,0
+AGIG.US,D,20231012,000000,19.6,19.6,18.401,18.9,23166.8,0
+AGIG.US,D,20231013,000000,20.1,23.2,19.4,22.7,90321.3,0
+AGIG.US,D,20231016,000000,22.7,22.8,21,22.2,49849.7,0
+AGIG.US,D,20231017,000000,21.6,23.6,21.6,23.2,31175,0
+AGIG.US,D,20231018,000000,23.9,28.1,23.2,23.6,172289,0
+AGIG.US,D,20231019,000000,22.5,25,21.5,25,94303.3,0
+AGIG.US,D,20231020,000000,24.8,24.9,22.4,24.1,70944,0
+AGIG.US,D,20231023,000000,22.9,23.699,21.6,21.8,37615,0
+AGIG.US,D,20231024,000000,21.7,22.277,21.272,21.8,20885.1,0
+AGIG.US,D,20231025,000000,21.5,22,20.6,21.3,26116.8,0
+AGIG.US,D,20231026,000000,21.4,21.43,19.7,20.3,36144.7,0
+AGIG.US,D,20231027,000000,21,22.501,19.9,21.6,51682.6,0
+AGIG.US,D,20231030,000000,21.5,21.699,19.6,20.3,37238.1,0
+AGIG.US,D,20231031,000000,20.1,20.5,19.2,19.2,19534,0
+AGIG.US,D,20231101,000000,19.3,19.8,18.8,19.3,19476.5,0
+AGIG.US,D,20231102,000000,19.5,20,18.9,19.7,12914.4,0
+AGIG.US,D,20231103,000000,19.5,20.3,19.375,19.9,16097.7,0
+AGIG.US,D,20231106,000000,19.8,20.4,19,19.1,21344.1,0
+AGIG.US,D,20231107,000000,18.9,18.9,17.5,18.5,26287.4,0
+AGIG.US,D,20231108,000000,18.4,18.595,17.4,17.8,13562.1,0
+AGIG.US,D,20231109,000000,18.1,18.7,17.9,18.3,13994.9,0
+AGIG.US,D,20231110,000000,18.5,18.5,18,18.2,10987.8,0
+AGIG.US,D,20231113,000000,18.4,18.4,17.7,17.9,10850.9,0
+AGIG.US,D,20231114,000000,17.7,20,17.7,18.2,24878.6,0
+AGIG.US,D,20231115,000000,18.1,18.55,17.9,18.2,11964.1,0
+AGIG.US,D,20231116,000000,18.04,18.08,16.8,17.5,21545.2,0
+AGIG.US,D,20231117,000000,17.7,17.9,17.2,17.3,15663.8,0
+AGIG.US,D,20231120,000000,17.4,17.95,17.3,17.5,12098.9,0
+AGIG.US,D,20231121,000000,17.33,18.05,17.2,17.3,14045.9,0
+AGIG.US,D,20231122,000000,17.1,17.882,17.1,17.7,10790.2,0
+AGIG.US,D,20231124,000000,17.8,17.826,16.9,17.4,10198.6,0
+AGIG.US,D,20231127,000000,17.2,17.6,17.1,17.1,7456.4,0
+AGIG.US,D,20231128,000000,17.467,18.2,17.2,17.8,19958.1,0
+AGIG.US,D,20231129,000000,17.7,18,17.598,17.6,8618.8,0
+AGIG.US,D,20231130,000000,17.6,18.5,17.315,17.5,20209.2,0
+AGIG.US,D,20231201,000000,17.724,18.2,17.4,17.7,11480.1,0
+AGIG.US,D,20231204,000000,17.6,18.2,17.5,17.9,7062,0
+AGIG.US,D,20231205,000000,17.7,17.7,17.2,17.5,8099.5,0
+AGIG.US,D,20231206,000000,17.2,18.3,16.801,17.3,39275.5,0
+AGIG.US,D,20231207,000000,17.5,18.2,16.85,17.8,17322,0
+AGIG.US,D,20231208,000000,17.65,17.889,17.3,17.597,7792.2,0
+AGIG.US,D,20231211,000000,17.7,17.7,17.2,17.5,8989.1,0
+AGIG.US,D,20231212,000000,17.3,17.4,17,17,10250.7,0
+AGIG.US,D,20231213,000000,16.9,17.1,16.001,16.6,20501.1,0
+AGIG.US,D,20231214,000000,16.9,17.35,16.8,16.8,12231.3,0
+AGIG.US,D,20231215,000000,17,17.3,16.65,17,12851.6,0
+AGIG.US,D,20231218,000000,17.5,18.2,16.728,17,26364.8,0
+AGIG.US,D,20231219,000000,17.1,18.2,17.1,17.7,13493.7,0
+AGIG.US,D,20231220,000000,17.7,18.8,17.7,18,30531.7,0
+AGIG.US,D,20231221,000000,18,18.243,17.415,17.9,9064,0
+AGIG.US,D,20231222,000000,17.95,18.4,17.5,17.7,9755.8,0
+AGIG.US,D,20231226,000000,18,19,17.5,18.6,22064.7,0
+AGIG.US,D,20231227,000000,18.3,18.8,18,18.5,10116.7,0
+AGIG.US,D,20231228,000000,18,18.462,17.8,18.1,8005.4,0
+AGIG.US,D,20231229,000000,17.9,18.3,17.7,17.9,7636.4,0
+AGIG.US,D,20240102,000000,18.1,18.5,17.6,17.9,11689.8,0
+AGIG.US,D,20240103,000000,17.9,18.4,17.7,18.4,9099.8,0
+AGIG.US,D,20240104,000000,18.2,18.2,17.8,18,5354.3,0
+AGIG.US,D,20240105,000000,17.9,18.01,17.5,17.5,7495.4,0
+AGIG.US,D,20240108,000000,17.3,17.5,16.4,16.7,12367.8,0
+AGIG.US,D,20240109,000000,16.8,17.05,16.455,16.9,6578,0
+AGIG.US,D,20240110,000000,17.1,17.1,16.4,16.4,8816.8,0
+AGIG.US,D,20240111,000000,16.6,16.6,16,16.4,9206.1,0
+AGIG.US,D,20240112,000000,17.1,17.3,16.5,17,18337.2,0
+AGIG.US,D,20240116,000000,16.7,17,16.2,16.3,15003,0
+AGIG.US,D,20240117,000000,16.1,16.4,15.5,15.8,14574.6,0
+AGIG.US,D,20240118,000000,15.7,16.3,15.3,16.3,17522.2,0
+AGIG.US,D,20240119,000000,16,16.3,15.5,15.6,9713.6,0
+AGIG.US,D,20240122,000000,15.7,16.5,15.7,16,13471.9,0
+AGIG.US,D,20240123,000000,16.3,16.35,15.9,16,4943.7,0
+AGIG.US,D,20240124,000000,16.3,16.899,15.8,16.05,5151,0
+AGIG.US,D,20240125,000000,16.3,16.7,16.1,16.7,11833.4,0
+AGIG.US,D,20240126,000000,16.3,16.665,15.7,16.1,17604.6,0
+AGIG.US,D,20240129,000000,16.1,16.4,15.8,16.1,9526.5,0
+AGIG.US,D,20240130,000000,15.9,16.278,15.3,15.7,20517.9,0
+AGIG.US,D,20240131,000000,15.9,16,15.5,15.5,7930.1,0
+AGIG.US,D,20240201,000000,15.6,15.7,15.3,15.4,12402.6,0
+AGIG.US,D,20240202,000000,15.3,15.783,15.1,15.5,8052.9,0
+AGIG.US,D,20240205,000000,15.6,15.7,15,15.1,9520.7,0
+AGIG.US,D,20240206,000000,15.4,15.4,14.5,14.605,12926.6,0
+AGIG.US,D,20240207,000000,14.5,14.8,13.8,14.3,7998,0
+AGIG.US,D,20240208,000000,14.2,14.6,14.2,14.4,6145.2,0
+AGIG.US,D,20240209,000000,14.3,14.699,14.1,14.4,4515.2,0
+AGIG.US,D,20240212,000000,14.3,14.6,14.3,14.3,3694.5,0
+AGIG.US,D,20240213,000000,14.1,14.4,14.1,14.2,4647.7,0
+AGIG.US,D,20240214,000000,14.4,14.64,14.2,14.4,5721.8,0
+AGIG.US,D,20240215,000000,14.3,14.899,14.3,14.7,7161.7,0
+AGIG.US,D,20240216,000000,14.6,14.9,14.5,14.7,4506.6,0
+AGIG.US,D,20240220,000000,14.7,14.9,14.4,14.6,3873.2,0
+AGIG.US,D,20240221,000000,14.5,14.9,14.5,14.5,3048.1,0
+AGIG.US,D,20240222,000000,14.6,14.6,12.8,13,24789,0
+AGIG.US,D,20240223,000000,13.1,13.5,12.901,13,7764.8,0
+AGIG.US,D,20240226,000000,13.4,13.4,12.7,13.1,4665.2,0
+AGIG.US,D,20240227,000000,13.1,13.754,12.8,13.4,7669.5,0
+AGIG.US,D,20240228,000000,13.4,13.599,13,13,2120.4,0
+AGIG.US,D,20240229,000000,13.2,13.6,13.2,13.2,2132.7,0
+AGIG.US,D,20240301,000000,13.1,13.5,13.1,13.3,4845.5,0
+AGIG.US,D,20240304,000000,13.7,13.7,13.2,13.2,4269.6,0
+AGIG.US,D,20240305,000000,13.3,13.5,12.8,13.3,6863.8,0
+AGIG.US,D,20240306,000000,13.5,13.5,12.8,13,4977.5,0
+AGIG.US,D,20240307,000000,13.3,13.3,12.8,12.8,3852.9,0
+AGIG.US,D,20240308,000000,12.7,13.157,12.7,12.7,3866.3,0
+AGIG.US,D,20240311,000000,12.8,13,12.701,12.8,2310.4,0
+AGIG.US,D,20240312,000000,12.8,13.089,12.8,12.8,3107.5,0
+AGIG.US,D,20240313,000000,13.2,13.4,12.9,12.9,4023.4,0
+AGIG.US,D,20240314,000000,13.2,13.4,13.1,13.3,6263.6,0
+AGIG.US,D,20240315,000000,13.3,13.999,13.3,13.3,12827.6,0
+AGIG.US,D,20240318,000000,13.3,13.7,12.8,13,19620.4,0
+AGIG.US,D,20240319,000000,13.4,13.876,13.3,13.6,8442,0
+AGIG.US,D,20240320,000000,13.8,14.5,13.3,13.4,19333.1,0
+AGIG.US,D,20240321,000000,13.7,14,13.5,13.6,4594.6,0
+AGIG.US,D,20240322,000000,13.7,13.9,13.2,13.7,6628.1,0
+AGIG.US,D,20240325,000000,13.7,13.878,13.1,13.55,6288.2,0
+AGIG.US,D,20240326,000000,13.3,13.6,13.1,13.1,4932.6,0
+AGIG.US,D,20240327,000000,13,13.5,12.9,13.3,5119.5,0
+AGIG.US,D,20240328,000000,13.2,13.5,13.1,13.3,8680.4,0
+AGIG.US,D,20240401,000000,13.5,14.3,13.1,14.097,45799.7,0
+AGIG.US,D,20240402,000000,15.5,17.5,14.8,15.6,179372,0
+AGIG.US,D,20240403,000000,15,15.2,13.801,14.3,37841.2,0
+AGIG.US,D,20240404,000000,14,16.8,14,16.1,75001.6,0
+AGIG.US,D,20240405,000000,16.1,18,15.8,17.5,76210.6,0
+AGIG.US,D,20240408,000000,16.5,17.1,15.8,15.9,39819.2,0
+AGIG.US,D,20240409,000000,15,15.7,14.8,14.9,24147.6,0
+AGIG.US,D,20240410,000000,15,16.6,14.2,16.2,80156.8,0
+AGIG.US,D,20240411,000000,16.5,17,15.69,16,22042.1,0
+AGIG.US,D,20240412,000000,16.7,25.704,16.694,21.6,1513407,0
+AGIG.US,D,20240415,000000,21.5,24.5,18.5,23.1,513413,0
+AGIG.US,D,20240416,000000,21.3,22,19.1,19.1,225891,0
+AGIG.US,D,20240417,000000,19.1,20.199,18,18.2,83801.6,0
+AGIG.US,D,20240418,000000,18.5,19.399,16,16.7,130364,0
+AGIG.US,D,20240419,000000,17.1,20.799,17.1,19.1,293739,0
+AGIG.US,D,20240422,000000,17.7,18.5,17,17.4,81355,0
+AGIG.US,D,20240423,000000,16.9,17.6,16,16.4,91256.8,0
+AGIG.US,D,20240424,000000,16.5,17.7,16.5,17,68050,0
+AGIG.US,D,20240425,000000,16.7,16.788,15.8,16.2,53727.5,0
+AGIG.US,D,20240426,000000,16.4,17.1,16.1,16.7,47357.3,0
+AGIG.US,D,20240429,000000,16.8,17.6,16.1,16.4,40610,0
+AGIG.US,D,20240430,000000,16.4,17.7,15.9,16.1,99284.6,0
+AGIG.US,D,20240501,000000,16,16.3,15.1,15.3,37498.9,0
+AGIG.US,D,20240502,000000,15.1,15.5,14.6,15.1,29924.9,0
+AGIG.US,D,20240503,000000,15.2,15.95,14.9,15.5,19065.9,0
+AGIG.US,D,20240506,000000,15.5,15.9,15.1,15.1,26160.5,0
+AGIG.US,D,20240507,000000,15.1,15.5,14.8,15,21078.9,0
+AGIG.US,D,20240508,000000,15,16,15,15.5,38580.3,0
+AGIG.US,D,20240509,000000,15.6,16.3,15.6,15.8,14578.7,0
+AGIG.US,D,20240510,000000,15.9,16.2,15.3,15.4,17097.7,0
+AGIG.US,D,20240513,000000,15.4,15.9,15,15.1,35536.7,0
+AGIG.US,D,20240514,000000,15,15.6,14.2,14.4,51696.7,0
+AGIG.US,D,20240515,000000,14.6,14.741,14,14,27598.2,0
+AGIG.US,D,20240516,000000,14.1,14.7,14,14,19454,0
+AGIG.US,D,20240517,000000,14.2,14.2,13.6,13.8,29135.8,0
+AGIG.US,D,20240520,000000,14,14.7,13.7,13.8,24315.6,0
+AGIG.US,D,20240521,000000,13.6,14.1,13.6,14.1,9233.5,0
+AGIG.US,D,20240522,000000,14.1,14.1,13.5,13.5,12103.8,0
+AGIG.US,D,20240523,000000,13.5,13.799,13,13,17482,0
+AGIG.US,D,20240524,000000,13.2,13.301,13,13,7971.8,0
+AGIG.US,D,20240528,000000,13.2,13.7,13.2,13.6,16523.5,0
+AGIG.US,D,20240529,000000,13.8,13.8,13.3,13.3,4131.8,0
+AGIG.US,D,20240530,000000,13.4,13.5,13,13.1,13204.9,0
+AGIG.US,D,20240531,000000,13.1,13.6,13.098,13.3,11637.4,0
+AGIG.US,D,20240603,000000,13.4,13.4,13.1,13.4,7732.4,0
+AGIG.US,D,20240604,000000,13.3,13.3,13.1,13.2,8495,0
+AGIG.US,D,20240605,000000,13.3,13.3,12.7,12.75,16813.1,0
+AGIG.US,D,20240606,000000,12.9,13,12.4,12.7,17446.4,0
+AGIG.US,D,20240607,000000,12.7,13.1,12.6,12.6,9241.2,0
+AGIG.US,D,20240610,000000,12.8,13,12.424,12.7,13758.1,0
+AGIG.US,D,20240611,000000,12.9,12.95,12.5,12.6,12564,0
+AGIG.US,D,20240612,000000,12.7,12.9,12.5,12.6,22692.3,0
+AGIG.US,D,20240613,000000,12.7,12.75,12.4,12.4,9564.9,0
+AGIG.US,D,20240614,000000,12.4,12.699,12.3,12.3,7945.1,0
+AGIG.US,D,20240617,000000,12.3,12.4,12.099,12.1,28668.1,0
+AGIG.US,D,20240618,000000,12.1,13.3,12.1,12.4,39779,0
+AGIG.US,D,20240620,000000,12.6,12.8,12,12.1,31710.2,0
+AGIG.US,D,20240621,000000,12.1,12.4,11.8,11.8,28296.8,0
+AGIG.US,D,20240624,000000,11.8,12.6,11.8,12.5,21993,0
+AGIG.US,D,20240625,000000,12.7,13.3,12.4,12.7,22313.5,0
+AGIG.US,D,20240626,000000,12.6,12.7,12.2,12.3,12313.3,0
+AGIG.US,D,20240627,000000,12.3,12.7,12.2,12.7,16203.8,0
+AGIG.US,D,20240628,000000,12.5,12.95,12.4,12.9,19167.4,0
+AGIG.US,D,20240701,000000,12.7,12.898,12.4,12.6,25685.7,0
+AGIG.US,D,20240702,000000,12.5,12.9,12.2,12.2,9688.4,0
+AGIG.US,D,20240703,000000,12.318,12.8,12.2,12.8,17562.4,0
+AGIG.US,D,20240705,000000,12.5,12.8,12.4,12.4,12137.8,0
+AGIG.US,D,20240708,000000,12.4,12.5,12,12,5734,0
+AGIG.US,D,20240709,000000,12.1,12.2,12,12,4851.7,0
+AGIG.US,D,20240710,000000,12,12.1,11.7,11.8,10438,0
+AGIG.US,D,20240711,000000,11.9,12.1,11.898,12,8730,0
+AGIG.US,D,20240712,000000,12.001,12.1,11.4,11.7,25255.4,0
+AGIG.US,D,20240715,000000,12.2,12.2,11.5,11.8,16909.5,0
+AGIG.US,D,20240716,000000,12,12.6,11.9,12.3,20604.8,0
+AGIG.US,D,20240717,000000,12.3,12.7,12.15,12.4,12671.9,0
+AGIG.US,D,20240718,000000,12.1,12.5,12.1,12.1,6902.3,0
+AGIG.US,D,20240719,000000,12.4,12.4,12.1,12.1,9618.6,0
+AGIG.US,D,20240722,000000,12.4,12.4,11.7,11.9,15037.8,0
+AGIG.US,D,20240723,000000,12,12.2,11.702,12,7089,0
+AGIG.US,D,20240724,000000,12.1,12.402,12.001,12.3,11632.4,0
+AGIG.US,D,20240725,000000,12.5,12.5,12.1,12.2,6118.7,0
+AGIG.US,D,20240726,000000,12.1,12.4,12.1,12.4,5082.9,0
+AGIG.US,D,20240729,000000,12.4,12.9,12.1,12.5,24342.9,0
+AGIG.US,D,20240730,000000,12.6,12.9,12.4,12.6,18443.6,0
+AGIG.US,D,20240731,000000,12.9,13.7,12,13.7,39235.8,0
+AGIG.US,D,20240801,000000,13.8,13.8,12.5,12.6,52609.7,0
+AGIG.US,D,20240802,000000,12.7,12.8,12,12.2,30014.6,0
+AGIG.US,D,20240805,000000,12.4,15.5,11.6,15,411591,0
+AGIG.US,D,20240806,000000,13.6,14.2,12.7,12.9,112231,0
+AGIG.US,D,20240807,000000,12.9,14.7,12.9,13.7,281004,0
+AGIG.US,D,20240808,000000,13.9,15.4,13.601,14,167436,0
+AGIG.US,D,20240809,000000,13.6,14,13,13.2,61367.7,0
+AGIG.US,D,20240812,000000,14,16.4,13.601,15.3,635207,0
+AGIG.US,D,20240813,000000,15.1,15.2,13,13.2,178857,0
+AGIG.US,D,20240814,000000,13,13.4,12.4,12.7,188059,0
+AGIG.US,D,20240815,000000,12.8,13,11.8,11.9,132352,0
+AGIG.US,D,20240816,000000,11.8,12.1,11.7,11.7,77644.8,0
+AGIG.US,D,20240819,000000,11.8,11.9,11.309,11.8,50544.3,0
+AGIG.US,D,20240820,000000,11.6,12.199,11.1,11.4,84792.9,0
+AGIG.US,D,20240821,000000,11.4,11.5,10.7,11,47520.5,0
+AGIG.US,D,20240822,000000,11.2,11.4,10.94,11.25,19181.2,0
+AGIG.US,D,20240823,000000,11.1,11.6,11.056,11.4,28112.3,0
+AGIG.US,D,20240826,000000,12,12.85,11.53,12.6,175853,0
+AGIG.US,D,20240827,000000,12,12.2,11.7,11.7,44732,0
+AGIG.US,D,20240828,000000,11.8,11.8,10.4,11,64605.5,0
+AGIG.US,D,20240829,000000,11,11.5,10.994,11.1,44482.7,0
+AGIG.US,D,20240830,000000,11.1,11.3,11,11.2,14951.1,0
+AGIG.US,D,20240903,000000,11.1,11.2,10.5,10.6,21667.9,0
+AGIG.US,D,20240904,000000,10.6,10.7,9.689,9.801,51934,0
+AGIG.US,D,20240905,000000,10,10.2,9.7,10,21310.7,0
+AGIG.US,D,20240906,000000,9.9,10.4,9.771,9.86,18147.4,0
+AGIG.US,D,20240909,000000,9.822,10.1,9.66,9.859,11394.4,0
+AGIG.US,D,20240910,000000,9.9,10.002,9.702,9.858,6298,0
+AGIG.US,D,20240911,000000,10.1,10.3,9.606,9.846,11446.4,0
+AGIG.US,D,20240912,000000,9.82,10.3,9.8,10.2,15607,0
+AGIG.US,D,20240913,000000,10.1,10.3,10.1,10.1,5404.8,0
+AGIG.US,D,20240916,000000,10.2,10.5,10.1,10.4,16319.8,0
+AGIG.US,D,20240917,000000,10.5,10.8,10.401,10.7,9478.6,0
+AGIG.US,D,20240918,000000,10.7,10.899,10.3,10.3,10549.5,0
+AGIG.US,D,20240919,000000,10.7,10.7,10.3,10.7,8111.1,0
+AGIG.US,D,20240920,000000,10.8,10.9,10.5,10.6,7601,0
+AGIG.US,D,20240923,000000,11,11,10.45,10.6,7741.5,0
+AGIG.US,D,20240924,000000,10.9,10.9,10.3,10.3,9533.1,0
+AGIG.US,D,20240925,000000,10.4,10.6,10.3,10.6,6777.7,0
+AGIG.US,D,20240926,000000,10.5,10.502,10.1,10.3,6552.6,0
+AGIG.US,D,20240927,000000,10.4,10.9,10.3,10.9,31483.6,0
+AGIG.US,D,20240930,000000,10.95,11.104,10.9,11,22139.8,0
+AGIG.US,D,20241001,000000,10.9,15.5,10.5,13.3,1426146,0
+AGIG.US,D,20241002,000000,14.5,14.5,11.5,12.7,476011,0
+AGIG.US,D,20241003,000000,12.5,16.1,12.5,14.9,633714,0
+AGIG.US,D,20241004,000000,14.9,16.25,13.7,14.4,262895,0
+AGIG.US,D,20241007,000000,15,18.3,14.457,16.9,456545,0
+AGIG.US,D,20241008,000000,15.4,16,14.4,14.7,186303,0
+AGIG.US,D,20241009,000000,14,14.357,13,14.1,129623,0
+AGIG.US,D,20241010,000000,15.1,15.935,14.2,15.1,162372,0
+AGIG.US,D,20241011,000000,15,15.1,13.9,14.4,118228,0
+AGIG.US,D,20241014,000000,14.1,14.389,13.6,13.6,40906.4,0
+AGIG.US,D,20241015,000000,12.8,13.3,12.5,13.3,56696.4,0
+AGIG.US,D,20241016,000000,13.2,13.6,13.05,13.2,33623.9,0
+AGIG.US,D,20241017,000000,12.8,13.2,12.7,12.9,28967,0
+AGIG.US,D,20241018,000000,12.9,13.6,12.81,13.4,23008.2,0
+AGIG.US,D,20241021,000000,13.7,14.8,13.7,14.8,48381.9,0
+AGIG.US,D,20241022,000000,15,15,14.2,14.5,32108.1,0
+AGIG.US,D,20241023,000000,14.4,14.6,13.64,13.8,28193.3,0
+AGIG.US,D,20241024,000000,14.1,14.4,13.4,14.4,22741.8,0
+AGIG.US,D,20241025,000000,14.3,16.05,14.3,16,110378,0
+AGIG.US,D,20241028,000000,13.7,14.45,13.301,13.4,126542,0
+AGIG.US,D,20241029,000000,13.3,13.5,12.5,12.5,46258.4,0
+AGIG.US,D,20241030,000000,13.2,13.5,12.5,12.6,56345.1,0
+AGIG.US,D,20241031,000000,13,13.901,12.8,13.8,135817,0
+AGIG.US,D,20241101,000000,13.5,13.7,12.85,13,58451.4,0
+AGIG.US,D,20241104,000000,13.3,13.4,12.9,13.2,57693.5,0
+AGIG.US,D,20241105,000000,13.3,13.3,13,13.2,24353.3,0
+AGIG.US,D,20241106,000000,13.5,14.2,13.001,13.5,92699.6,0
+AGIG.US,D,20241107,000000,13.1,13.5,12.8,13.1,49203.2,0
+AGIG.US,D,20241108,000000,13,13.2,12.6,13.2,38233,0
+AGIG.US,D,20241111,000000,13,13.6,12.6,13.3,58547.1,0
+AGIG.US,D,20241112,000000,13.35,14.25,13.207,14,41270.1,0
+AGIG.US,D,20241113,000000,14,15.298,13.6,14.8,65978.1,0
+AGIG.US,D,20241114,000000,14.95,16,14.7,15.3,46403.7,0
+AGIG.US,D,20241115,000000,15.2,15.384,14.3,14.3,24620.5,0
+AGIG.US,D,20241118,000000,14.5,15,14.3,14.7,36970.5,0
+AGIG.US,D,20241119,000000,15.3,15.9,14.7,15.3,49832.1,0
+AGIG.US,D,20241120,000000,15,15.25,14.6,14.6,23551.2,0
+AGIG.US,D,20241121,000000,14.85,15.096,14.1,14.2,16579,0
+AGIG.US,D,20241122,000000,14.1,14.75,14.1,14.6,18775.2,0
+AGIG.US,D,20241125,000000,14.133,14.5,13.8,13.8,25111.1,0
+AGIG.US,D,20241126,000000,14.25,14.25,13.7,13.9,16587.3,0
+AGIG.US,D,20241127,000000,13.9,14.2,13.543,13.8,11323.9,0
+AGIG.US,D,20241129,000000,13.9,14.1,13.8,13.9,7475.9,0
+AGIG.US,D,20241202,000000,13.9,13.9,13.3,13.4,22580.7,0
+AGIG.US,D,20241203,000000,13.15,13.601,13.1,13.2,27209.3,0
+AGIG.US,D,20241204,000000,13.2,13.26,12.7,12.8,14438.2,0
+AGIG.US,D,20241205,000000,12.7,12.75,12.5,12.6,11060,0
+AGIG.US,D,20241206,000000,12.6,12.65,12,12.6,25295.2,0
+AGIG.US,D,20241209,000000,12.6,13.205,12.5,12.8,20923.1,0
+AGIG.US,D,20241210,000000,13,13,12.8,12.9,5809.7,0
+AGIG.US,D,20241211,000000,12.9,13,12.8,12.9,9667.8,0
+AGIG.US,D,20241212,000000,12.95,14.2,12.95,13.8,64869,0
+AGIG.US,D,20241213,000000,14,14.1,13.4,13.9,22909,0
+AGIG.US,D,20241216,000000,14.1,14.2,13.524,13.6,19175.3,0
+AGIG.US,D,20241217,000000,13.5,13.5,12.9,13,15474.5,0
+AGIG.US,D,20241218,000000,13.299,13.3,12.6,12.6,12235.5,0
+AGIG.US,D,20241219,000000,13,13,12.2,12.2,13870.8,0
+AGIG.US,D,20241220,000000,12,12.3,11.8,12,22492.2,0
+AGIG.US,D,20241223,000000,12.279,12.4,11.9,12,13823.6,0
+AGIG.US,D,20241224,000000,12,12.4,12,12.4,4885.9,0
+AGIG.US,D,20241226,000000,12.5,12.7,12.3,12.5,6779.2,0
+AGIG.US,D,20241227,000000,12.7,13.2,12.6,12.9,11582.4,0
+AGIG.US,D,20241230,000000,13.25,14.9,13.1,13.5,65558.7,0
+AGIG.US,D,20241231,000000,13.598,13.799,12.8,12.9,39885.5,0
+AGIG.US,D,20250102,000000,13.3,13.746,13,13.6,27501.5,0
+AGIG.US,D,20250103,000000,13.701,14.3,13.554,13.9,29621.2,0
+AGIG.US,D,20250106,000000,14.2,14.8,13.801,14.5,55566.8,0
+AGIG.US,D,20250107,000000,14.5,15.895,14.2,15.5,53615.1,0
+AGIG.US,D,20250108,000000,15.9,17,15.1,15.4,139800,0
+AGIG.US,D,20250110,000000,16.3,17.8,15.8,16.8,88384.7,0
+AGIG.US,D,20250113,000000,17.25,20.6,17.1,18.7,196432,0
+AGIG.US,D,20250114,000000,18.1,18.9,15.6,16.3,90740.1,0
+AGIG.US,D,20250115,000000,16.4,18.8,16.2,18.2,69138.1,0
+AGIG.US,D,20250116,000000,18.2,18.4,17.1,17.2,34077.8,0
+AGIG.US,D,20250117,000000,17.2,17.3,16.2,16.7,26162.3,0
+AGIG.US,D,20250121,000000,17.65,32,17.208,23.7,3642460,0
+AGIG.US,D,20250122,000000,18.69,19.6,18,18.4,489941,0
+AGIG.US,D,20250123,000000,18.4,18.698,16.6,16.9,208919,0
+AGIG.US,D,20250124,000000,17.2,17.5,15.8,16.5,107449,0
+AGIG.US,D,20250127,000000,16,16.1,14.5,14.9,93099.9,0
+AGIG.US,D,20250128,000000,14.9,15.88,14.5,15.3,51200.4,0
+AGIG.US,D,20250129,000000,15.4,16.499,14.5,14.9,121708,0
+AGIG.US,D,20250130,000000,14.5,15.1,14.3,14.8,54096.3,0
+AGIG.US,D,20250131,000000,15,15,14.5,14.9,44398,0
+AGIG.US,D,20250203,000000,16.3,17.5,14.55,14.8,341898,0
+AGIG.US,D,20250204,000000,14.21,14.5,13.3,14,95969.5,0
+AGIG.US,D,20250205,000000,13.95,14.2,13.5,13.6,32492.6,0
+AGIG.US,D,20250206,000000,13.6,13.899,13.1,13.2,47390,0
+AGIG.US,D,20250207,000000,13.543,13.7,13.1,13.2,33706.1,0
+AGIG.US,D,20250210,000000,13.4,14.3,13.4,13.8,60581.4,0
+AGIG.US,D,20250211,000000,14,14.25,13.5,14,31061.5,0
+AGIG.US,D,20250212,000000,13.8,14.05,13.5,13.7,22620.5,0
+AGIG.US,D,20250213,000000,13.6,14.3,13.3,14.2,37408.2,0
+AGIG.US,D,20250214,000000,14.1,14.5,13.8,14.1,22535.8,0
+AGIG.US,D,20250218,000000,14.2,14.3,13.8,13.9,24271.1,0
+AGIG.US,D,20250219,000000,14,14.9,13.9,14.1,53083.1,0
+AGIG.US,D,20250220,000000,14,14.154,13.4,13.7,26685.3,0
+AGIG.US,D,20250221,000000,13.804,13.967,13,13.1,32464.7,0
+AGIG.US,D,20250224,000000,13,13,11.75,12.4,77068.4,0
+AGIG.US,D,20250225,000000,12.4,12.6,12,12,19533.6,0
+AGIG.US,D,20250226,000000,12.134,12.4,11.3,11.5,34613.6,0
+AGIG.US,D,20250227,000000,11.8,11.8,11,11.2,23198.4,0
+AGIG.US,D,20250228,000000,11.193,11.7,10.8,11.4,22698.8,0
+AGIG.US,D,20250303,000000,11.532,11.6,10,10.3,43537.6,0
+AGIG.US,D,20250304,000000,10.2,11.1,10,10.9,27925,0
+AGIG.US,D,20250305,000000,10.8,10.895,10.3,10.8,26352.7,0
+AGIG.US,D,20250306,000000,10.675,10.8,10.2,10.2,29048.6,0
+AGIG.US,D,20250307,000000,10.3,10.8,10.2,10.5,22959.8,0
+AGIG.US,D,20250310,000000,10.5,10.7,9.901,10,38314,0
+AGIG.US,D,20250311,000000,10,10.27,9.8,9.966,18648.9,0
+AGIG.US,D,20250312,000000,9.966,10.4,9.966,10.2,11189.3,0
+AGIG.US,D,20250313,000000,10.3,10.4,10,10.1,11145.4,0
+AGIG.US,D,20250314,000000,10.3,11,10.25,10.7,47898,0
+AGIG.US,D,20250317,000000,10.6,11.7,10.6,11.4,53100.5,0
+AGIG.US,D,20250318,000000,11.6,11.7,11.1,11.3,21609.4,0
+AGIG.US,D,20250319,000000,11.258,11.498,11.1,11.2,21248.8,0
+AGIG.US,D,20250320,000000,11.184,11.4,10.8,10.8,33438.4,0
+AGIG.US,D,20250321,000000,10.7,10.791,10.5,10.5,25735.8,0
+AGIG.US,D,20250324,000000,10.6,10.7,10.3,10.3,30010.2,0
+AGIG.US,D,20250325,000000,10.361,10.4,9.42,9.5,84892.5,0
+AGIG.US,D,20250326,000000,9.87412,10,7.75,8.227,141634,0
+AGIG.US,D,20250327,000000,8.25,8.28799,7.5,7.79,63988.1,0
+AGIG.US,D,20250328,000000,7.65733,7.8,7.2,7.203,26995.6,0
+AGIG.US,D,20250331,000000,7.42,7.869,7.204,7.7,64984.3,0
+AGIG.US,D,20250401,000000,7.701,7.769,7.21,7.37,29691.8,0
+AGIG.US,D,20250402,000000,7.302,7.699,7.3,7.5,29817.3,0
+AGIG.US,D,20250403,000000,7.2,7.249,6.65,6.652,29974.2,0
+AGIG.US,D,20250404,000000,6.37,6.893,6.013,6.151,36430.7,0
+AGIG.US,D,20250407,000000,6.204,6.899,5.8,6.099,25995.1,0
+AGIG.US,D,20250408,000000,6.41499,6.6,5.2,5.395,39839.4,0
+AGIG.US,D,20250409,000000,5.17,6.45,5.028,5.5,37199.4,0
+AGIG.US,D,20250410,000000,5.5,5.797,5.2,5.39,22577.8,0
+AGIG.US,D,20250411,000000,5.418,5.799,5.205,5.78,38855.1,0
+AGIG.US,D,20250414,000000,5.929,5.95874,5.401,5.63,17139.5,0
+AGIG.US,D,20250415,000000,5.5,5.69,5.329,5.648,9977.1,0
+AGIG.US,D,20250416,000000,5.31,5.645,5.31,5.513,14971.3,0
+AGIG.US,D,20250417,000000,5.706,5.876,5.5,5.73,25144.8,0
+AGIG.US,D,20250421,000000,5.8,5.838,5.3,5.42,20665.3,0
+AGIG.US,D,20250422,000000,5.4,5.497,5.247,5.436,18000.5,0
+AGIG.US,D,20250423,000000,5.5,5.79,5.484,5.58,14996.3,0
+AGIG.US,D,20250424,000000,5.72499,6.14,5.692,6.1,29125.8,0
+AGIG.US,D,20250425,000000,6.09,6.386,5.81,6.272,12237,0
+AGIG.US,D,20250428,000000,6.107,6.306,5.806,6.09,10767.4,0
+AGIG.US,D,20250429,000000,6.308,6.308,5.948,5.95,14717.8,0
+AGIG.US,D,20250430,000000,6.071,6.071,5.7,5.7,15338.6,0
+AGIG.US,D,20250501,000000,5.7,6.553,5.7,5.78,102146,0
+AGIG.US,D,20250502,000000,6,6.264,5.71,6.1,35520.4,0
+AGIG.US,D,20250505,000000,6.175,6.175,5.929,6.052,9525.8,0
+AGIG.US,D,20250506,000000,6.177,6.19899,5.941,6.03,28210.3,0
+AGIG.US,D,20250507,000000,6.19,6.255,5.85,6.003,20693.2,0
+AGIG.US,D,20250508,000000,6,6.433,6,6.404,21266.3,0
+AGIG.US,D,20250509,000000,6.55,6.595,6.213,6.34,11168.7,0
+AGIG.US,D,20250512,000000,6.5385,6.653,6.4,6.653,30073.7,0
+AGIG.US,D,20250513,000000,6.687,7.174,6.501,7.013,40202.2,0
+AGIG.US,D,20250514,000000,7.256,7.319,6.7,6.751,15012.7,0
+AGIG.US,D,20250515,000000,6.8,6.8,6.055,6.2,25833.1,0
+AGIG.US,D,20250516,000000,6.109,6.496,6.1,6.3,13612.7,0
+AGIG.US,D,20250519,000000,6.199,6.599,6.1,6.308,10995.2,0
+AGIG.US,D,20250520,000000,6.615,6.65201,6.301,6.364,46360.6,0
+AGIG.US,D,20250521,000000,6.654,6.968,6.4,6.721,34992.2,0
+AGIG.US,D,20250522,000000,6.56,6.766,6.238,6.5,21722.2,0
+AGIG.US,D,20250523,000000,6.617,6.816,6.617,6.67,12065.4,0
+AGIG.US,D,20250527,000000,6.76,6.9,6.52001,6.9,11654.7,0
+AGIG.US,D,20250528,000000,6.9,7.15,6.73,7.08,27474.4,0
+AGIG.US,D,20250529,000000,6.485,6.485,4.618,4.8,110240,0
+AGIG.US,D,20250530,000000,4.799,4.89999,4.5,4.51,42468.9,0
+AGIG.US,D,20250602,000000,4.539,4.6,3.853,4.417,104918,0
+AGIG.US,D,20250603,000000,4.464,4.877,4.3,4.8,26007.6,0
+AGIG.US,D,20250604,000000,5.1,5.1,4.591,4.83,45359.7,0
+AGIG.US,D,20250605,000000,5,5.1,4.679,4.8,36865.7,0
+AGIG.US,D,20250606,000000,5.024,5.086,4.713,4.878,34739.4,0
+AGIG.US,D,20250609,000000,4.739,5.25,4.32,4.33,94504,0
+AGIG.US,D,20250610,000000,4.25,4.82,3.96,4.39,138111,0
+AGIG.US,D,20250611,000000,4.573,5.74,4.4,5.46,791909,0
+AGIG.US,D,20250612,000000,6.84,9.2,5.8901,7.14,6393261,0
+AGIG.US,D,20250613,000000,12.86,19.74,12.74,15.65,28872957,0
+AGIG.US,D,20250616,000000,13.62,13.88,9.56,10.6,3419444,0
+AGIG.US,D,20250617,000000,11.89,24.47,11,20,18270130,0
+AGIG.US,D,20250618,000000,17.21,18.88,15.6055,17.5,5547222,0
+AGIG.US,D,20250620,000000,15.92,15.9999,13.4001,14.8,2165363,0
+AGIG.US,D,20250623,000000,21.39,25.5599,17.29,18.54,12760731,0
+AGIG.US,D,20250624,000000,12.95,13.49,11.55,12.83,2215179,0
+AGIG.US,D,20250625,000000,12.43,13.98,10.71,12.37,1341354,0
+AGIG.US,D,20250626,000000,12.62,14.25,12.55,13.05,569560,0
+AGIG.US,D,20250627,000000,12.73,12.93,11.85,12.02,455813,0
+AGIG.US,D,20250630,000000,11.65,11.901,10.3282,10.59,442706,0
+AGIG.US,D,20250701,000000,10.4101,12.18,10.01,11.14,484825,0
+AGIG.US,D,20250702,000000,10.8,11.0864,9.6901,10.3,381676,0
+AGIG.US,D,20250703,000000,9.91,10.095,9.1,9.42,370436,0
+AGIG.US,D,20250707,000000,9.415,9.6,8.51,9.41,296391,0
+AGIG.US,D,20250708,000000,9.25,10.2,9.25,9.81,262098,0
+AGIG.US,D,20250709,000000,9.73,10.65,9.3,9.99,675565,0
+AGIG.US,D,20250710,000000,10.4799,11.53,10.1335,11,600430,0
+AGIG.US,D,20250711,000000,11.3999,12.6999,10.87,12.17,489108,0
+AGIG.US,D,20250714,000000,11.815,11.815,10.6,10.72,363044,0
+AGIG.US,D,20250715,000000,10.83,10.83,10.34,10.75,148199,0
+AGIG.US,D,20250716,000000,10.34,10.8178,10.05,10.66,196782,0
+AGIG.US,D,20250717,000000,10.7669,11.05,10.5,10.95,103096,0
+AGIG.US,D,20250718,000000,10.95,11.2999,10.795,11.08,159344,0
+AGIG.US,D,20250721,000000,10.95,11,9.93,9.94,167062,0
+AGIG.US,D,20250722,000000,9.9399,10.6301,9.9,10.56,89327,0
+AGIG.US,D,20250723,000000,10.3,11.085,10.3,10.77,114067,0
+AGIG.US,D,20250724,000000,10.68,11.5599,10.51,11.19,172921,0
+AGIG.US,D,20250725,000000,11.255,11.28,10.5,10.86,104332,0
+AGIG.US,D,20250728,000000,11.05,11.1499,10.51,10.61,82365,0
+AGIG.US,D,20250729,000000,10.55,11.85,10.51,11.8,434190,0
+AGIG.US,D,20250730,000000,11.3,11.46,10.1913,10.43,244238,0
+AGIG.US,D,20250731,000000,10.44,10.545,9.301,9.51,336575,0
+AGIG.US,D,20250801,000000,9.4,10.35,8.9348,9.64,208532,0
+AGIG.US,D,20250804,000000,9.745,10.17,9.5,10.04,102625,0
+AGIG.US,D,20250805,000000,10.08,11.35,9.95,11.01,285879,0
+AGIG.US,D,20250806,000000,11.2913,11.4,10.55,10.56,91517,0
+AGIG.US,D,20250807,000000,10.49,10.97,10.11,10.58,72232,0
+AGIG.US,D,20250808,000000,10.5651,10.89,10.31,10.73,74720,0
+AGIG.US,D,20250811,000000,10.4005,10.55,10.1001,10.29,80440,0
+AGIG.US,D,20250812,000000,10.15,10.35,10,10.04,87410,0
+AGIG.US,D,20250813,000000,10.1705,10.1705,9.84,9.93,126139,0
+AGIG.US,D,20250814,000000,9.93,10.0293,9.65,9.97,83279,0
+AGIG.US,D,20250815,000000,9.98,10,9.56,9.61,59474,0
+AGIG.US,D,20250818,000000,9.7332,10.0199,9.38,9.82,174348,0
+AGIG.US,D,20250819,000000,9.61,9.695,8.2701,8.49,219012,0
+AGIG.US,D,20250820,000000,8.52,8.5494,7.9113,8.2,108138,0
+AGIG.US,D,20250821,000000,8.1,8.99,8.05,8.83,126819,0
+AGIG.US,D,20250822,000000,8.67,9.23,8.6444,8.93,67387,0
+AGIG.US,D,20250825,000000,8.9,9.17,8.71,8.91,118451,0
+AGIG.US,D,20250826,000000,8.86,9.0848,8.685,8.95,79460,0
+AGIG.US,D,20250827,000000,9.3068,9.69,8.58,8.58,217201,0
+AGIG.US,D,20250828,000000,8.5,8.6634,8.06,8.16,198492,0
+AGIG.US,D,20250829,000000,8.23,8.3,8,8.23,134142,0
+AGIG.US,D,20250902,000000,8.2635,8.56,8.1,8.46,169687,0
+AGIG.US,D,20250903,000000,8.31,8.33,7.95,8.17,160845,0
+AGIG.US,D,20250904,000000,8,8.04,7.6125,7.9,180101,0
+AGIG.US,D,20250905,000000,7.94,8.0747,7.15,7.46,158396,0
+AGIG.US,D,20250908,000000,7.67,7.67,6.54,6.55,205391,0
+AGIG.US,D,20250909,000000,6.66,7.7,6.505,6.75,351814,0
+AGIG.US,D,20250910,000000,6.8,7.76,6.66,7.56,339190,0
+AGIG.US,D,20250911,000000,7.25,7.498,7,7.07,194654,0
+AGIG.US,D,20250912,000000,7.29,7.43,6.75,6.88,197971,0
+AGIG.US,D,20250915,000000,6.83,6.83,6.45,6.69,159765,0
+AGIG.US,D,20250916,000000,6.725,6.94,6.6603,6.75,135764,0
+AGIG.US,D,20250917,000000,6.675,6.8781,6.5,6.58,105893,0
+AGIG.US,D,20250918,000000,6.71,6.855,6.53,6.72,70990,0
+AGIG.US,D,20250919,000000,6.7295,6.75,6.55,6.59,120365,0
+AGIG.US,D,20250922,000000,6.57,6.63,6.38,6.54,112435,0
+AGIG.US,D,20250923,000000,6.64,7.05,6.54,6.65,219841,0
+AGIG.US,D,20250924,000000,6.671,6.99,6.4401,6.8,240068,0
+AGIG.US,D,20250925,000000,6.75,7.31,6.63,6.98,413298,0
+AGIG.US,D,20250926,000000,7.19,7.5063,6.82,6.96,566543,0
+AGIG.US,D,20250929,000000,6.8,6.86,6.3086,6.45,308662,0
+AGIG.US,D,20250930,000000,6.37,6.4842,6.15,6.23,204750,0
+AGIG.US,D,20251001,000000,6.2,6.41,6.135,6.36,171341,0
+AGIG.US,D,20251002,000000,6.31,6.5,6.235,6.44,140859,0
+AGIG.US,D,20251003,000000,6.5,6.77,6.21,6.33,275550,0
+AGIG.US,D,20251006,000000,6.4,6.4358,6.1,6.34,170430,0
+AGIG.US,D,20251007,000000,6.265,6.3,6.13,6.25,89189,0
+AGIG.US,D,20251008,000000,6.25,6.37,6.11,6.16,85601,0
+AGIG.US,D,20251009,000000,6.17,6.33,6.075,6.1,109019,0
+AGIG.US,D,20251010,000000,6.05,6.07,5.5,5.6,246893,0
+AGIG.US,D,20251013,000000,5.84,5.84,5.57,5.78,118104,0
+AGIG.US,D,20251014,000000,5.635,5.88,5.52,5.77,91763,0
+AGIG.US,D,20251015,000000,5.77,5.82,5.58,5.6,97696,0
+AGIG.US,D,20251016,000000,5.725,5.725,5.3137,5.36,91691,0
+AGIG.US,D,20251017,000000,5.24,5.42,5.14,5.17,85944,0
+AGIG.US,D,20251020,000000,5.26,5.54,5.1,5.43,88503,0
+AGIG.US,D,20251021,000000,5.435,5.64,5.25,5.51,131530,0
+AGIG.US,D,20251022,000000,5.56,5.95,5.3,5.72,611755,0
+AGIG.US,D,20251023,000000,6.5999,6.7,5.77,5.98,989929,0
+AGIG.US,D,20251024,000000,5.98,6.005,5.62,5.66,248700,0
+AGIG.US,D,20251027,000000,5.75,5.89,5.6,5.62,98687,0
+AGIG.US,D,20251028,000000,5.52,5.52,5.15,5.2,248424,0
+AGIG.US,D,20251029,000000,5.201,5.6165,5.1143,5.26,306851,0
+AGIG.US,D,20251030,000000,5.18,5.2,4.95,5,137277,0
+AGIG.US,D,20251031,000000,5.1001,5.8001,5.0774,5.79,381340,0
+AGIG.US,D,20251103,000000,5.57,5.65,5.275,5.33,127670,0
+AGIG.US,D,20251104,000000,5.1,5.2,4.79,4.84,267151,0
+AGIG.US,D,20251105,000000,4.909,5.07,4.8,5.01,114496,0
+AGIG.US,D,20251106,000000,5.0706,5.1,4.8,4.97,101676,0
+AGIG.US,D,20251107,000000,4.9,5.16,4.9,5,106310,0
+AGIG.US,D,20251110,000000,5.0775,5.35,4.94,5.34,119156,0
+AGIG.US,D,20251111,000000,5.3257,5.63,5.27,5.37,102730,0
+AGIG.US,D,20251112,000000,5.25,5.6,5.18,5.26,122380,0
+AGIG.US,D,20251113,000000,5.2534,5.555,5.21,5.34,122385,0
+AGIG.US,D,20251114,000000,5.32,5.51,5.2,5.36,202859,0
+AGIG.US,D,20251117,000000,5.31,5.4435,4.9101,4.96,109971,0
+AGIG.US,D,20251118,000000,4.96,5.37,4.9171,5.23,93336,0
+AGIG.US,D,20251119,000000,5.15,5.21,4.8601,4.95,55744,0
+AGIG.US,D,20251120,000000,3.7501,3.97,3.5,3.53,646723,0
+AGIG.US,D,20251121,000000,3.595,3.595,2.74,3.02,452957,0
+AGIG.US,D,20251124,000000,2.94,2.9599,2.7275,2.86,210558,0
+AGIG.US,D,20251125,000000,2.83,2.83,2.52,2.53,261419,0
+AGIG.US,D,20251126,000000,2.56,2.636,2.21,2.25,558568,0
+AGIG.US,D,20251128,000000,2.27,2.354,2.15,2.2,212523,0
+AGIG.US,D,20251201,000000,2.16,2.295,2.05,2.22,508756,0
+AGIG.US,D,20251202,000000,2.16,2.1761,1.96,2.12,623810,0
+AGIG.US,D,20251203,000000,2.08,2.34,2.05,2.27,411513,0
+AGIG.US,D,20251204,000000,2.2598,2.26,2.08,2.14,509695,0
+AGIG.US,D,20251205,000000,2.18,2.26,2.115,2.16,388990,0
+AGIG.US,D,20251209,000000,1.9,1.92,1.5,1.52,614433,0
+AGIG.US,D,20251210,000000,1.51,1.76,1.36,1.66,596603,0
+AGIG.US,D,20251211,000000,1.63,1.675,1.515,1.59,162779,0
+AGIG.US,D,20251212,000000,1.6,1.72,1.58,1.65,365310,0
+AGIG.US,D,20251215,000000,1.71,1.71,1.48,1.52,140950,0
+AGIG.US,D,20251216,000000,1.47,1.53,1.45,1.48,96928,0
+AGIG.US,D,20251217,000000,1.5591,1.89,1.46,1.8,1424008,0
+AGIG.US,D,20251218,000000,1.53,1.65,1.37,1.59,951975,0
+AGIG.US,D,20251219,000000,1.56,1.79,1.55,1.72,405748,0
+AGIG.US,D,20251222,000000,1.745,2.06,1.72,2.05,679131,0
+AGIG.US,D,20251223,000000,1.985,2.0488,1.74,2.03,336217,0
+AGIG.US,D,20251224,000000,2.13,2.14,1.98,2.11,193759,0
+AGIG.US,D,20251226,000000,2.11,2.13,1.89,1.94,248549,0
+AGIG.US,D,20251229,000000,2.05,2.24,2.05,2.17,565179,0
+AGIG.US,D,20251230,000000,2.25,2.25,1.96,1.99,312347,0
+AGIG.US,D,20251231,000000,1.96,2.01,1.92,1.98,106254,0
+AGIG.US,D,20260102,000000,1.96,2.03,1.92,2.03,159945,0
+AGIG.US,D,20260105,000000,2.11,2.35,1.98,2.29,567561,0
+AGIG.US,D,20260106,000000,2.1804,2.28,2.02,2.1,256246,0
+AGIG.US,D,20260107,000000,2.08,2.0922,1.98,2,196266,0
+AGIG.US,D,20260108,000000,2,2.28,1.96,2.24,322109,0
+AGIG.US,D,20260109,000000,2.23,2.24,2.02,2.06,270261,0
+AGIG.US,D,20260112,000000,2.1626,2.77,2.08,2.65,1796470,0
+AGIG.US,D,20260113,000000,2.67,3.43,2.5,3.22,2284052,0
+AGIG.US,D,20260114,000000,3.65,4.1299,3.25,3.45,4342053,0
+AGIG.US,D,20260115,000000,2.74,3.08,2.42,2.87,1709222,0
+AGIG.US,D,20260116,000000,2.85,3.27,2.83,3.24,785386,0
+AGIG.US,D,20260120,000000,3.1302,3.21,2.85,2.87,947760,0
+AGIG.US,D,20260121,000000,3.085,3.1875,2.75,2.88,966645,0
+AGIG.US,D,20260122,000000,2.8624,3.2999,2.74,3.27,1059219,0
+AGIG.US,D,20260123,000000,3.4,3.55,2.96,3.51,1308134,0
+AGIG.US,D,20260126,000000,3.3157,3.4,3.06,3.16,759884,0
+AGIG.US,D,20260127,000000,3.18,3.49,2.93,3.38,953011,0
+AGIG.US,D,20260128,000000,3.27,3.57,3.16,3.52,709840,0
+AGIG.US,D,20260129,000000,3.73,3.97,3.308,3.44,1603388,0
+AGIG.US,D,20260130,000000,3.44,3.44,3.01,3.16,810457,0
+AGIG.US,D,20260202,000000,2.68,2.92,2.63,2.68,635265,0
+AGIG.US,D,20260203,000000,2.69,3.03,2.61,3.03,548219,0
+AGIG.US,D,20260204,000000,3.01,3.24,2.72,3,1000457,0
+AGIG.US,D,20260205,000000,2.9,2.9899,2.715,2.73,314863,0
+AGIG.US,D,20260206,000000,2.75,3.07,2.66,3,425133,0
+AGIG.US,D,20260209,000000,2.934,3.15,2.86,3.01,348272,0
+AGIG.US,D,20260210,000000,2.9387,3.1,2.912,2.98,183340,0
+AGIG.US,D,20260211,000000,3.05,3.23,2.96,3.06,438845,0
+AGIG.US,D,20260212,000000,3,3.055,2.8,2.89,373873,0
+AGIG.US,D,20260213,000000,2.842,3.05,2.81,3.01,261868,0
+AGIG.US,D,20260217,000000,3.01,3.06,2.81,2.87,402600,0
+AGIG.US,D,20260218,000000,2.95,3.99,2.92,3.805,2691329,0
diff --git a/daily/us/nysemkt stocks/ambo.us.txt b/daily/us/nysemkt stocks/ambo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..235a47a7cbe791f992dbc1be549fdf50e60b615d
--- /dev/null
+++ b/daily/us/nysemkt stocks/ambo.us.txt	
@@ -0,0 +1,1896 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AMBO.US,D,20180601,000000,42.5,43.7,40,40.7,4314.1,0
+AMBO.US,D,20180604,000000,41.7,43.5,41,42.9,10168.4,0
+AMBO.US,D,20180605,000000,42.9,43.8,41.6,42.9,14800.3,0
+AMBO.US,D,20180606,000000,41.6,43,40.3,42.5,3326.4,0
+AMBO.US,D,20180607,000000,41.9,42.3,41.2,41.61,5533.1,0
+AMBO.US,D,20180608,000000,42.5,42.5,41.5,41.5,4192,0
+AMBO.US,D,20180611,000000,41.7,42,41.1,41.99,3145.7,0
+AMBO.US,D,20180612,000000,41.973,42,41.21,41.8,1210.1,0
+AMBO.US,D,20180613,000000,41.401,41.46,39.7,39.7,2941.7,0
+AMBO.US,D,20180614,000000,40.1,41.785,40,41,2741,0
+AMBO.US,D,20180615,000000,43.5,80,42.51,73.5,200096.2,0
+AMBO.US,D,20180618,000000,64.4,71.8,55,57.5,36925.3,0
+AMBO.US,D,20180619,000000,58.5,62.465,53,56.7,9289.3,0
+AMBO.US,D,20180620,000000,58.4,61.499,54,59,10190.9,0
+AMBO.US,D,20180621,000000,59.1,59.1,51.5,53.9,8002.8,0
+AMBO.US,D,20180622,000000,50.1,64.9,50.1,57,16411.4,0
+AMBO.US,D,20180625,000000,57.7,61,52.5,52.5,2911.4,0
+AMBO.US,D,20180626,000000,59.5,59.5,52,53,2227.3,0
+AMBO.US,D,20180627,000000,55,55.11,46.5,46.5,6623.5,0
+AMBO.US,D,20180628,000000,50,50,46.5,49,2850.4,0
+AMBO.US,D,20180629,000000,54,58.5,48,51.02,3355.7,0
+AMBO.US,D,20180702,000000,49.9,50.5,46,49.9,4689,0
+AMBO.US,D,20180703,000000,49.8,51,47.5,48.6,675.1,0
+AMBO.US,D,20180705,000000,48.746,49.8,48,48.5,872.3,0
+AMBO.US,D,20180706,000000,47.63,49.6,47.11,48.3,873.9,0
+AMBO.US,D,20180709,000000,47.4,50.255,46.74,50.255,629.7,0
+AMBO.US,D,20180710,000000,47.76,50,47,50,2216.2,0
+AMBO.US,D,20180711,000000,50,50,48.45,49.989,519,0
+AMBO.US,D,20180712,000000,50.5,65,50.01,57.9,18369.9,0
+AMBO.US,D,20180713,000000,56,64,56,60.701,11558.2,0
+AMBO.US,D,20180716,000000,65,75,61.416,73.633,16764.8,0
+AMBO.US,D,20180717,000000,72.5,73,66.1,69.4,10288.9,0
+AMBO.US,D,20180718,000000,70,70.499,67,68.4,4687.2,0
+AMBO.US,D,20180719,000000,72.6,72.6,67,69,1151.4,0
+AMBO.US,D,20180720,000000,67.56,77,67.308,73.1,9808.1,0
+AMBO.US,D,20180723,000000,73.3,73.3,70,71.4,7981.6,0
+AMBO.US,D,20180724,000000,70,76.5,68.38,70,8793.2,0
+AMBO.US,D,20180725,000000,70.5,73.6,70,70,1476,0
+AMBO.US,D,20180726,000000,68.2,71.4,68,68.8,2920.5,0
+AMBO.US,D,20180727,000000,68.853,69.3,67,67.976,1223.9,0
+AMBO.US,D,20180730,000000,68.9,68.925,60.5,62.918,2674.2,0
+AMBO.US,D,20180731,000000,62.6,62.9,58.3,59.3,1898,0
+AMBO.US,D,20180801,000000,58,62.1,56.2,59.886,1283.7,0
+AMBO.US,D,20180802,000000,56.6,60.447,56.6,58.8,1236.1,0
+AMBO.US,D,20180803,000000,56.5,62.373,56.5,61.96,487.5,0
+AMBO.US,D,20180806,000000,57.888,61.8,57.888,61.1,261.9,0
+AMBO.US,D,20180807,000000,61.1,61.639,57,60.5,854.4,0
+AMBO.US,D,20180808,000000,56.5,61.607,56.5,60.604,388.8,0
+AMBO.US,D,20180809,000000,61,62.8,60,62.8,620.8,0
+AMBO.US,D,20180810,000000,62.8,64.4,62.189,63.2,985.6,0
+AMBO.US,D,20180813,000000,56.5,64.4,56.5,64.4,1624.4,0
+AMBO.US,D,20180814,000000,60.1,65,59.1,62.9,973.7,0
+AMBO.US,D,20180815,000000,56.7,60.9,56.6,60,2099.4,0
+AMBO.US,D,20180816,000000,59.873,59.873,58.1,59.1,522.8,0
+AMBO.US,D,20180817,000000,63.8,63.8,57,57.01,377,0
+AMBO.US,D,20180820,000000,56.727,56.808,51.6,54,2383.5,0
+AMBO.US,D,20180821,000000,50.1,55.789,50,53.5,1600.5,0
+AMBO.US,D,20180822,000000,54.586,55.8,51.973,55.6,2398.3,0
+AMBO.US,D,20180823,000000,55.6,55.9,50.601,53.5,3491.9,0
+AMBO.US,D,20180824,000000,56,59.5,53.01,59.5,2688.5,0
+AMBO.US,D,20180827,000000,63.4,67.5,59.619,61.1,722.2,0
+AMBO.US,D,20180828,000000,61,62.8,57.3,62.2,435.8,0
+AMBO.US,D,20180829,000000,62.2,68.414,62.2,67.047,2479.9,0
+AMBO.US,D,20180830,000000,67.3,67.3,65.2,67.1,1261.4,0
+AMBO.US,D,20180831,000000,67.5,69.567,66.8,66.8,1000.5,0
+AMBO.US,D,20180904,000000,60,68.668,60,61.3,858.8,0
+AMBO.US,D,20180905,000000,67.9,67.9,62,65,307.4,0
+AMBO.US,D,20180906,000000,62.5,67.3,61.5,66.97,1836.7,0
+AMBO.US,D,20180907,000000,66.8,67.073,63.6,65.1,1254.6,0
+AMBO.US,D,20180910,000000,64.5,65.117,60.401,64.1,767.6,0
+AMBO.US,D,20180911,000000,64.1,65,64.1,65,204.6,0
+AMBO.US,D,20180912,000000,62.3,65.5,60.31,65.1,1490.3,0
+AMBO.US,D,20180913,000000,65.4,65.4,61.9,61.9,209.5,0
+AMBO.US,D,20180914,000000,62,66,62,63.3,1559.8,0
+AMBO.US,D,20180917,000000,62.263,62.263,57.501,58.9,1920.7,0
+AMBO.US,D,20180918,000000,57.5,60.6,57.5,57.7,1044.3,0
+AMBO.US,D,20180919,000000,57.5,60,56.313,58.9,973.5,0
+AMBO.US,D,20180920,000000,60,60,57,58.8,660.4,0
+AMBO.US,D,20180921,000000,60,60,58,58.7,152.1,0
+AMBO.US,D,20180924,000000,58.7,58.994,55.1,57.2,389.6,0
+AMBO.US,D,20180925,000000,57,57,54,56,1487,0
+AMBO.US,D,20180926,000000,55.9,56,53.5,54.1,1966.3,0
+AMBO.US,D,20180927,000000,54.646,54.646,53.2,53.2,1125.1,0
+AMBO.US,D,20180928,000000,53.4,55.5,53.276,55.5,809.3,0
+AMBO.US,D,20181001,000000,55.4,57,53.701,53.888,423.3,0
+AMBO.US,D,20181002,000000,53.6,54.2,52.6,52.6,250.3,0
+AMBO.US,D,20181003,000000,51.7,52.205,51.239,52,1161.2,0
+AMBO.US,D,20181004,000000,51.7,52.5,46.6,47.5,2529.5,0
+AMBO.US,D,20181005,000000,45.1,50,45.1,46.1,1248.3,0
+AMBO.US,D,20181008,000000,45.2,47.5,42.9,45.4,710.7,0
+AMBO.US,D,20181009,000000,43.4,45.4,42.6,45.4,425,0
+AMBO.US,D,20181010,000000,41.7,49.7,41.7,49,299.8,0
+AMBO.US,D,20181011,000000,45.1,49.9,45.1,45.1,538.7,0
+AMBO.US,D,20181012,000000,47,49,46.5,47.5,812.4,0
+AMBO.US,D,20181015,000000,52.2,52.2,49,51.4,377.8,0
+AMBO.US,D,20181016,000000,47.774,51.5,47.75,51.5,496.4,0
+AMBO.US,D,20181018,000000,51.5,51.5,49.009,50.4,360.1,0
+AMBO.US,D,20181019,000000,51.5,51.5,51.5,51.5,100.5,0
+AMBO.US,D,20181022,000000,51.1,51.4,49,51.4,469.6,0
+AMBO.US,D,20181023,000000,51.3,51.3,51.3,51.3,23.4,0
+AMBO.US,D,20181024,000000,46.632,50.2,44.22,50.2,302.8,0
+AMBO.US,D,20181025,000000,50.3,50.3,50,50,42,0
+AMBO.US,D,20181026,000000,45.2,50.1,45.2,50.1,83.5,0
+AMBO.US,D,20181029,000000,45.1,50.2,45,45,83.4,0
+AMBO.US,D,20181030,000000,44,45,43.25,44.5,1385.5,0
+AMBO.US,D,20181031,000000,45,45,42.166,44.9,435.2,0
+AMBO.US,D,20181101,000000,42.7,49.8,42.7,49.8,2503,0
+AMBO.US,D,20181102,000000,47.7,49.4,45.7,49.4,76.8,0
+AMBO.US,D,20181105,000000,48,49.4,48,49.366,371,0
+AMBO.US,D,20181106,000000,45.225,50.3,45.225,50.3,278.5,0
+AMBO.US,D,20181107,000000,49,50.5,49,49.9,1471.8,0
+AMBO.US,D,20181108,000000,49.9,49.9,49.9,49.9,12.6,0
+AMBO.US,D,20181109,000000,49.9,49.9,49.9,49.9,27.6,0
+AMBO.US,D,20181112,000000,51.3,51.3,51.1,51.1,42.1,0
+AMBO.US,D,20181113,000000,51.1,51.1,50.9,50.9,49.3,0
+AMBO.US,D,20181114,000000,50,50.4,49.6,49.6,2899.4,0
+AMBO.US,D,20181115,000000,50.2,55,50.1,53.6,313.9,0
+AMBO.US,D,20181116,000000,53.6,53.6,52,52,32.8,0
+AMBO.US,D,20181120,000000,52,54.5,52,53.2,130.7,0
+AMBO.US,D,20181121,000000,54,54,54,54,29.5,0
+AMBO.US,D,20181123,000000,54,54,54,54,10.8,0
+AMBO.US,D,20181126,000000,49.999,54,49.999,54,194.7,0
+AMBO.US,D,20181127,000000,53.466,53.8,53.466,53.8,122.6,0
+AMBO.US,D,20181128,000000,53.5,53.5,53.499,53.499,212,0
+AMBO.US,D,20181130,000000,53.5,53.5,52.1,53.2,206.8,0
+AMBO.US,D,20181203,000000,52.763,53.9,50.501,50.9,384.5,0
+AMBO.US,D,20181204,000000,54,54,51,53.5,90.5,0
+AMBO.US,D,20181206,000000,52.489,55,52.489,53.7,493.1,0
+AMBO.US,D,20181207,000000,54,56.33,54,56.3,2799.5,0
+AMBO.US,D,20181210,000000,55.5,64.8,50,59.4,1237.2,0
+AMBO.US,D,20181211,000000,60,61,59.599,59.6,692.3,0
+AMBO.US,D,20181212,000000,53,60,53,59.999,175.3,0
+AMBO.US,D,20181213,000000,58,59,57,57,120.5,0
+AMBO.US,D,20181214,000000,56.999,59.5,56.999,59,182.1,0
+AMBO.US,D,20181217,000000,54.6,55.994,54.6,55.501,115.1,0
+AMBO.US,D,20181218,000000,58.5,58.6,56.2,57,238.7,0
+AMBO.US,D,20181219,000000,59.9,59.9,53.9,53.9,228.9,0
+AMBO.US,D,20181220,000000,55,57.52,55,57.2,148.9,0
+AMBO.US,D,20181221,000000,58.8,59,57,57,102.9,0
+AMBO.US,D,20181224,000000,54.1,59.4,52.6,59.4,90.9,0
+AMBO.US,D,20181226,000000,55.309,60,54.9,60,245.4,0
+AMBO.US,D,20181227,000000,54.3,59.6,54.3,57.737,83.6,0
+AMBO.US,D,20181228,000000,58,58,56,56,164.7,0
+AMBO.US,D,20181231,000000,56,56,51.8,54.3,260.8,0
+AMBO.US,D,20190102,000000,58,58.2,58,58.1,86.2,0
+AMBO.US,D,20190103,000000,58.1,58.1,58.1,58.1,91.7,0
+AMBO.US,D,20190104,000000,58.1,58.178,52.501,57.544,405.1,0
+AMBO.US,D,20190107,000000,58.1,59,58.1,59,125.8,0
+AMBO.US,D,20190108,000000,57.5,59,57.05,57.05,263,0
+AMBO.US,D,20190109,000000,58.8,59,56.942,59,2537.2,0
+AMBO.US,D,20190110,000000,54.8,57.8,54.8,57.8,3096.9,0
+AMBO.US,D,20190111,000000,57,58.174,57,58.172,150.1,0
+AMBO.US,D,20190114,000000,59,59,59,59,12.6,0
+AMBO.US,D,20190115,000000,58.5,59,57.1,57.1,1610,0
+AMBO.US,D,20190116,000000,55.5,57.799,55.3,57.799,460.4,0
+AMBO.US,D,20190117,000000,57.5,58.5,57.2,57.2,379.8,0
+AMBO.US,D,20190118,000000,57.7,60,55.4,59.9,1248,0
+AMBO.US,D,20190122,000000,59.9,61,57.8,60.5,377.6,0
+AMBO.US,D,20190123,000000,59.001,60.5,59,60.5,244,0
+AMBO.US,D,20190124,000000,59.396,62.099,57,62.099,1292.9,0
+AMBO.US,D,20190125,000000,61.7,61.744,53.6,60.5,993.5,0
+AMBO.US,D,20190128,000000,61.9,62,59.5,60,121.8,0
+AMBO.US,D,20190129,000000,60.3,62,60.001,62,236.8,0
+AMBO.US,D,20190130,000000,61.54,61.54,60,60,219.7,0
+AMBO.US,D,20190131,000000,61.5,62,61,62,401.9,0
+AMBO.US,D,20190201,000000,61.6,61.6,61.6,61.6,42.2,0
+AMBO.US,D,20190204,000000,61.7,61.7,61,61,1559.3,0
+AMBO.US,D,20190205,000000,59.4,61.6,57.6,61.599,248.7,0
+AMBO.US,D,20190206,000000,61.7,62,61.6,62,1083.5,0
+AMBO.US,D,20190207,000000,62.2,65,62.088,63.5,819.4,0
+AMBO.US,D,20190208,000000,65,65,60,62,289.8,0
+AMBO.US,D,20190211,000000,61.8,63.8,60.08,61.9,339.1,0
+AMBO.US,D,20190212,000000,62.2,63,61.8,63,83.5,0
+AMBO.US,D,20190213,000000,62.4,63,62,63,773.3,0
+AMBO.US,D,20190214,000000,61.67,63.2,61.1,63.2,572.5,0
+AMBO.US,D,20190215,000000,63.5,63.5,60,63.5,228.3,0
+AMBO.US,D,20190219,000000,63.8,63.8,63.248,63.4,305.7,0
+AMBO.US,D,20190220,000000,63.7,63.8,60.94,63.799,345,0
+AMBO.US,D,20190221,000000,63,63,60.6,63,551.4,0
+AMBO.US,D,20190222,000000,63.5,63.5,61.568,63.3,57.5,0
+AMBO.US,D,20190225,000000,63.499,68.5,63,64,4402.9,0
+AMBO.US,D,20190226,000000,66.5,66.5,62.4,63.9,551.7,0
+AMBO.US,D,20190227,000000,64.75,65.5,64.6,65.4,348.6,0
+AMBO.US,D,20190228,000000,65.6,67.6,62.7,64.8,2653.3,0
+AMBO.US,D,20190301,000000,68.5,68.5,65.1,65.555,385.3,0
+AMBO.US,D,20190304,000000,65,65.999,63.958,65.5,86.4,0
+AMBO.US,D,20190305,000000,69.248,69.248,67.82,68.5,427.3,0
+AMBO.US,D,20190306,000000,67.8,67.8,65.8,67.8,54.7,0
+AMBO.US,D,20190307,000000,68.489,68.489,68.3,68.3,110.3,0
+AMBO.US,D,20190308,000000,62.5,65.699,62.5,65.14,397.1,0
+AMBO.US,D,20190311,000000,65.4,65.4,62.913,64,170.1,0
+AMBO.US,D,20190312,000000,65.5,65.5,65.5,65.5,23.2,0
+AMBO.US,D,20190313,000000,63.617,64.7,63.617,64.7,86.6,0
+AMBO.US,D,20190314,000000,64.7,66.4,57.4,66.4,425.9,0
+AMBO.US,D,20190315,000000,66.49,66.541,66.49,66.541,110.5,0
+AMBO.US,D,20190318,000000,65.8,65.8,63.7,65.8,85.5,0
+AMBO.US,D,20190319,000000,65.5,65.627,64.1,64.1,195,0
+AMBO.US,D,20190320,000000,60.7,63.9,60.7,63.9,70.2,0
+AMBO.US,D,20190321,000000,64.1,64.6,63.717,64,251.2,0
+AMBO.US,D,20190322,000000,63.4,63.5,63.4,63.4,80.7,0
+AMBO.US,D,20190325,000000,65.7,66,65.7,66,130.3,0
+AMBO.US,D,20190326,000000,63.823,63.823,61.1,62.3,188.7,0
+AMBO.US,D,20190327,000000,62.8,64.999,62.5,62.8,131.4,0
+AMBO.US,D,20190328,000000,61.473,62.8,60.6,61.7,538.5,0
+AMBO.US,D,20190329,000000,66.6,66.6,60.6,62.5,709.7,0
+AMBO.US,D,20190401,000000,64.7,64.7,64.7,64.7,21.7,0
+AMBO.US,D,20190402,000000,61.8,64.4,61.666,61.975,382.5,0
+AMBO.US,D,20190403,000000,62,62.841,60.978,62,368.6,0
+AMBO.US,D,20190404,000000,63.8,64.5,63.8,64.5,135.1,0
+AMBO.US,D,20190405,000000,66,66,60,62.4,620.6,0
+AMBO.US,D,20190408,000000,62.4,64.799,60.2,60.2,550.2,0
+AMBO.US,D,20190409,000000,58.2,60.8,58.2,60,172.3,0
+AMBO.US,D,20190410,000000,60.9,61.9,59.094,60.275,605,0
+AMBO.US,D,20190411,000000,59.989,61.7,59.975,61.7,386.4,0
+AMBO.US,D,20190412,000000,59.25,61.9,58.8,58.8,437.3,0
+AMBO.US,D,20190415,000000,59,59,51.6,53.5,1173.4,0
+AMBO.US,D,20190416,000000,53.8,54.6,47.581,49.3,808.1,0
+AMBO.US,D,20190417,000000,51.559,53,49.2,50.4,352.2,0
+AMBO.US,D,20190418,000000,60.399,60.399,51.1,53.146,330.6,0
+AMBO.US,D,20190422,000000,54.5,54.6,54.5,54.6,23.9,0
+AMBO.US,D,20190423,000000,53,53,49.3,52.15,793.6,0
+AMBO.US,D,20190424,000000,53,53,48.473,50.1,939.6,0
+AMBO.US,D,20190425,000000,48.796,49.3,44.133,45.7,1165.6,0
+AMBO.US,D,20190426,000000,45.1,45.575,43,45,735.3,0
+AMBO.US,D,20190429,000000,45.4,46.9,40.101,42.5,2057.9,0
+AMBO.US,D,20190430,000000,41.675,42.073,41.675,41.9,413.8,0
+AMBO.US,D,20190501,000000,42.5,42.5,41,42,358.1,0
+AMBO.US,D,20190502,000000,41.205,42,41.205,42,203.2,0
+AMBO.US,D,20190503,000000,42.1,45.7,42.085,43.8,616.3,0
+AMBO.US,D,20190506,000000,42.6,45.027,41.18,41.5,815.8,0
+AMBO.US,D,20190507,000000,41.4,45.1,41.35,42,805.8,0
+AMBO.US,D,20190508,000000,44.3,44.5,41.573,43,1031.5,0
+AMBO.US,D,20190509,000000,43.1,45,43,44,433.7,0
+AMBO.US,D,20190510,000000,41,45,41,43.5,430.6,0
+AMBO.US,D,20190513,000000,43.4,44.15,40.573,41.5,1276.5,0
+AMBO.US,D,20190514,000000,40.676,43.7,40.676,43.01,378.6,0
+AMBO.US,D,20190515,000000,41,44.7,41,44.7,1531.9,0
+AMBO.US,D,20190516,000000,41.3,46.51,40.55,44.326,1686.3,0
+AMBO.US,D,20190517,000000,42.489,43.901,42.328,42.9,618.7,0
+AMBO.US,D,20190520,000000,41.675,44.5,41.273,43,863.6,0
+AMBO.US,D,20190521,000000,42,44.2,40.803,42.6,1462,0
+AMBO.US,D,20190522,000000,41.69,44.7,40.8,43.999,1284.8,0
+AMBO.US,D,20190523,000000,42.089,45.5,41.625,42,1116.4,0
+AMBO.US,D,20190524,000000,42.3,47.2,42.2,45.9,1537.4,0
+AMBO.US,D,20190528,000000,48,48,44.9,44.9,919.7,0
+AMBO.US,D,20190529,000000,44.9,44.9,44.9,44.9,16.6,0
+AMBO.US,D,20190530,000000,48,48.188,44.9,46.4,598.5,0
+AMBO.US,D,20190531,000000,45.8,47.473,45.085,46,522.4,0
+AMBO.US,D,20190603,000000,45.5,48,45,45,535.1,0
+AMBO.US,D,20190604,000000,45,48.5,43.4,48.4,1116,0
+AMBO.US,D,20190605,000000,49.7,51.1,43.84,43.84,1536.1,0
+AMBO.US,D,20190606,000000,42.129,45.5,42.129,43.5,397,0
+AMBO.US,D,20190607,000000,44.5,48,42.3,46,474.7,0
+AMBO.US,D,20190610,000000,46.9,46.9,40.7,42.7,1125.2,0
+AMBO.US,D,20190611,000000,43.492,43.492,43.492,43.492,58.4,0
+AMBO.US,D,20190612,000000,43.5,44.5,41.573,43.5,682.5,0
+AMBO.US,D,20190613,000000,43.5,43.5,41.1,41.1,597.1,0
+AMBO.US,D,20190614,000000,40.7,40.782,40.7,40.782,61.5,0
+AMBO.US,D,20190617,000000,41.3,43.5,39,39.5,1729.4,0
+AMBO.US,D,20190618,000000,40.76,40.76,35.2,37.125,908.1,0
+AMBO.US,D,20190619,000000,37.3,38.8,35.201,36.6,189.9,0
+AMBO.US,D,20190620,000000,36.9,39.2,34.473,37.605,786.5,0
+AMBO.US,D,20190621,000000,35.3,40.4,35.3,39.5,491.2,0
+AMBO.US,D,20190624,000000,38.551,39,34.3,39,693.1,0
+AMBO.US,D,20190625,000000,35.475,40.7,35.475,38.505,676.3,0
+AMBO.US,D,20190626,000000,40.4,40.4,35.598,38.6,183.8,0
+AMBO.US,D,20190627,000000,36.4,40.3,36.4,38.501,1203.5,0
+AMBO.US,D,20190628,000000,39.5,41.4,34.7,37.3,968.9,0
+AMBO.US,D,20190701,000000,40,40,35.5,36.5,523,0
+AMBO.US,D,20190702,000000,36.1,37.313,33.5,35.6,1497.1,0
+AMBO.US,D,20190703,000000,36,42,36,38.6,2289.2,0
+AMBO.US,D,20190705,000000,35.1,35.1,34.6,34.6,63.5,0
+AMBO.US,D,20190708,000000,35,38.7,34.8,37.325,659.9,0
+AMBO.US,D,20190709,000000,39,40.3,37.6,38.1,768.4,0
+AMBO.US,D,20190710,000000,41.5,41.5,34.2,36.2,1351.6,0
+AMBO.US,D,20190711,000000,36,38.8,35.7,37,459.8,0
+AMBO.US,D,20190712,000000,40.5,40.5,34.5,35.1,918.1,0
+AMBO.US,D,20190715,000000,34.9,34.9,31,31.3,811,0
+AMBO.US,D,20190716,000000,31,31,25.4,25.8,1703.8,0
+AMBO.US,D,20190717,000000,27.8,27.8,24.99,26.6,1029.9,0
+AMBO.US,D,20190718,000000,27.6,28.61,27,27.6,815,0
+AMBO.US,D,20190719,000000,25.99,29,25.99,28.4,487.4,0
+AMBO.US,D,20190722,000000,26.1,28.1,26.1,27.8,468.8,0
+AMBO.US,D,20190723,000000,28.7,30,26,29,747.6,0
+AMBO.US,D,20190724,000000,30,30.5,27.1,27.1,878.5,0
+AMBO.US,D,20190725,000000,29,30,27.1,27.6,220.5,0
+AMBO.US,D,20190726,000000,31,31,30.01,30.4,213.6,0
+AMBO.US,D,20190730,000000,30.332,30.332,25.1,26.8,503.2,0
+AMBO.US,D,20190731,000000,29.5,29.5,28.3,28.3,21.8,0
+AMBO.US,D,20190801,000000,27.8,27.8,27.8,27.8,66.9,0
+AMBO.US,D,20190802,000000,27.7,27.7,27.7,27.7,15.1,0
+AMBO.US,D,20190805,000000,25.6,25.9,25,25,721.4,0
+AMBO.US,D,20190806,000000,25.1,26,25.1,26,92.5,0
+AMBO.US,D,20190807,000000,25.5,27.4,25,26,338.5,0
+AMBO.US,D,20190808,000000,25.9,28.9,25.9,26.1,818.8,0
+AMBO.US,D,20190809,000000,28,29.9,27.001,28.5,1080.4,0
+AMBO.US,D,20190812,000000,28.4,29.2,24.8,25,1148.8,0
+AMBO.US,D,20190813,000000,28,30,22.7,26.5,1216.1,0
+AMBO.US,D,20190814,000000,25,27.4,16.601,23.3,900.1,0
+AMBO.US,D,20190815,000000,23.3,23.3,18.492,20,925.5,0
+AMBO.US,D,20190816,000000,22.034,22.034,20,20.2,409.9,0
+AMBO.US,D,20190820,000000,20.1,20.431,20.1,20.431,43.3,0
+AMBO.US,D,20190822,000000,21,22,21,22,131.6,0
+AMBO.US,D,20190826,000000,24.6,24.6,24.6,24.6,16.7,0
+AMBO.US,D,20190827,000000,27.6,27.6,24.1,24.2,1216.3,0
+AMBO.US,D,20190829,000000,23.6,26.7,22.501,25,255.9,0
+AMBO.US,D,20190830,000000,26.2,27.279,26,27.2,614.8,0
+AMBO.US,D,20190903,000000,28.5,28.5,23.9,25.2,687.4,0
+AMBO.US,D,20190904,000000,25,25.2,25,25.2,213.9,0
+AMBO.US,D,20190905,000000,25.184,25.184,20,20,112,0
+AMBO.US,D,20190906,000000,22.5,24.5,22.5,24.5,83.3,0
+AMBO.US,D,20190909,000000,25.087,25.087,25.087,25.087,21.3,0
+AMBO.US,D,20190910,000000,21.6,24,21.6,22.791,223.3,0
+AMBO.US,D,20190911,000000,22.4,22.5,22.4,22.5,47.6,0
+AMBO.US,D,20190912,000000,21.88,22.392,20.9,20.9,722.2,0
+AMBO.US,D,20190913,000000,22.4,22.4,21.106,21.106,55.7,0
+AMBO.US,D,20190917,000000,21.036,21.036,21.036,21.036,26.2,0
+AMBO.US,D,20190919,000000,20,21.7,20,21.001,455.3,0
+AMBO.US,D,20190920,000000,20.2,21,20.2,21,251.9,0
+AMBO.US,D,20190923,000000,20.179,20.179,19.1,20.1,223.3,0
+AMBO.US,D,20190924,000000,17.7,19.9,15,19.7,201.4,0
+AMBO.US,D,20190925,000000,16.3,18.3,16.2,18.3,260.9,0
+AMBO.US,D,20190926,000000,19.65,19.65,17.001,17.001,70.5,0
+AMBO.US,D,20190927,000000,17,18.7,17,17.514,56,0
+AMBO.US,D,20190930,000000,18.001,18.09,15.8,15.8,1065.4,0
+AMBO.US,D,20191001,000000,14.8,16.7,12.101,16.7,171.1,0
+AMBO.US,D,20191003,000000,14.3,16.6,14,16.6,266.3,0
+AMBO.US,D,20191007,000000,16.35,16.35,15,15,150.2,0
+AMBO.US,D,20191008,000000,15.325,15.8,15,15.8,121.3,0
+AMBO.US,D,20191009,000000,15.379,16.943,15.379,16.2,172.1,0
+AMBO.US,D,20191010,000000,15.276,15.6,15,15.6,211.9,0
+AMBO.US,D,20191011,000000,16.801,17.002,16.5,17.002,283.8,0
+AMBO.US,D,20191014,000000,18,18,16.5,16.5,80.1,0
+AMBO.US,D,20191015,000000,15.62,15.62,15.62,15.62,50,0
+AMBO.US,D,20191016,000000,15.1,16.039,15,16,186.2,0
+AMBO.US,D,20191018,000000,14,16.3,14,16,403,0
+AMBO.US,D,20191023,000000,16.185,16.185,16.1,16.1,50.1,0
+AMBO.US,D,20191025,000000,14.5,16.3,14.5,16.3,75.6,0
+AMBO.US,D,20191028,000000,14.9,15.65,14.5,15.6,544.8,0
+AMBO.US,D,20191029,000000,14.2,15.372,12.5,15.372,497,0
+AMBO.US,D,20191101,000000,15.1,15.7,14,14,60.3,0
+AMBO.US,D,20191104,000000,12.6,13.7,12.6,13.7,136.9,0
+AMBO.US,D,20191105,000000,13.8,13.9,12.8,13.9,134.1,0
+AMBO.US,D,20191106,000000,13.5,13.5,12.2,13,785.2,0
+AMBO.US,D,20191107,000000,13,13.5,13,13.5,145.1,0
+AMBO.US,D,20191108,000000,13.5,13.5,13.5,13.5,13.4,0
+AMBO.US,D,20191111,000000,13.4,13.5,13.4,13.5,37.7,0
+AMBO.US,D,20191112,000000,13.501,13.501,13.5,13.5,178.9,0
+AMBO.US,D,20191113,000000,13.5,13.5,13.5,13.5,51.7,0
+AMBO.US,D,20191115,000000,13.5,13.5,13.5,13.5,13.2,0
+AMBO.US,D,20191118,000000,13.762,14.2,13.5,14.2,192.5,0
+AMBO.US,D,20191119,000000,13,14.1,13,14.1,131,0
+AMBO.US,D,20191121,000000,14.3,17.63,13.845,17.499,1539,0
+AMBO.US,D,20191122,000000,18.3,18.638,18.3,18.638,63.2,0
+AMBO.US,D,20191125,000000,19.7,19.7,19.5,19.5,32.1,0
+AMBO.US,D,20191126,000000,19.4,19.5,17.973,17.973,52.8,0
+AMBO.US,D,20191203,000000,16.35,16.35,16.35,16.35,30.9,0
+AMBO.US,D,20191206,000000,13.4,17,13.4,16.6,85.9,0
+AMBO.US,D,20191210,000000,15.152,15.152,15.152,15.152,32.2,0
+AMBO.US,D,20191212,000000,13.7,16.2,13.7,16.2,153.2,0
+AMBO.US,D,20191213,000000,14.8,17.2,14.8,17.2,56.4,0
+AMBO.US,D,20191216,000000,17.2,17.2,14.653,14.653,55.6,0
+AMBO.US,D,20191218,000000,16.585,16.585,16.585,16.585,15.5,0
+AMBO.US,D,20191219,000000,17.2,17.2,17.2,17.2,12.6,0
+AMBO.US,D,20191220,000000,16.9,16.9,16.9,16.9,10,0
+AMBO.US,D,20191223,000000,16.9,17,16.9,17,173,0
+AMBO.US,D,20191227,000000,14,14,14,14,21.1,0
+AMBO.US,D,20191230,000000,14.55,16.923,14.55,16.923,193.5,0
+AMBO.US,D,20191231,000000,16.5,19.8,16.5,19.8,3129.2,0
+AMBO.US,D,20200102,000000,21,25.9,21,25.4,7358.5,0
+AMBO.US,D,20200103,000000,26,26,22.4,23.386,849.1,0
+AMBO.US,D,20200106,000000,21.068,22.8,21.068,21.2,385.4,0
+AMBO.US,D,20200107,000000,20.04,20.271,17.9,19.906,1065.9,0
+AMBO.US,D,20200108,000000,19.9,19.9,16.7,16.7,398.8,0
+AMBO.US,D,20200109,000000,17.1,17.393,16.784,16.784,216.4,0
+AMBO.US,D,20200110,000000,16.208,16.491,15.142,16.062,412.6,0
+AMBO.US,D,20200113,000000,15.424,15.424,15.424,15.424,42,0
+AMBO.US,D,20200114,000000,15.2,15.527,15.2,15.527,28,0
+AMBO.US,D,20200115,000000,15.473,15.473,14,14,641.8,0
+AMBO.US,D,20200116,000000,14,15.05,14,14.5,362.2,0
+AMBO.US,D,20200117,000000,15.125,18.9,15.125,17.679,287.3,0
+AMBO.US,D,20200121,000000,16.4,18.4,16.4,17.45,599.2,0
+AMBO.US,D,20200122,000000,17,17,17,17,241.7,0
+AMBO.US,D,20200123,000000,15.123,17.7,15.123,17.1,559.4,0
+AMBO.US,D,20200124,000000,14.703,15.688,13.1,14.396,662.1,0
+AMBO.US,D,20200127,000000,13.596,16.4,13.596,16.4,480.8,0
+AMBO.US,D,20200128,000000,16.9,25.9,16.9,20.8,12321.4,0
+AMBO.US,D,20200129,000000,23.3,24.9,22.3,23.234,1989.2,0
+AMBO.US,D,20200130,000000,23.2,23.2,18.469,20,1175.6,0
+AMBO.US,D,20200131,000000,19.184,20.985,18.969,19.92,750.2,0
+AMBO.US,D,20200203,000000,17.6,22.9,17.6,20.19,722.4,0
+AMBO.US,D,20200204,000000,18,21.3,18,21.294,189.1,0
+AMBO.US,D,20200205,000000,21.4,21.777,21.1,21.777,202.2,0
+AMBO.US,D,20200206,000000,20.586,21.7,20.586,21.5,130.9,0
+AMBO.US,D,20200207,000000,22,22,21.7,22,130.6,0
+AMBO.US,D,20200210,000000,23.1,23.1,23.1,23.1,75.1,0
+AMBO.US,D,20200211,000000,20.5,22.5,20.5,21.66,320.9,0
+AMBO.US,D,20200212,000000,21.392,22.4,21.392,22.4,47.5,0
+AMBO.US,D,20200213,000000,23.3,23.3,22.593,22.593,349.3,0
+AMBO.US,D,20200214,000000,23.3,23.3,20.467,23.3,230,0
+AMBO.US,D,20200218,000000,23,23,23,23,18.7,0
+AMBO.US,D,20200219,000000,20.677,22.2,20,22.06,1558.5,0
+AMBO.US,D,20200220,000000,20.766,22.9,20.766,22.9,60,0
+AMBO.US,D,20200221,000000,22,23.2,21.637,23.2,132.8,0
+AMBO.US,D,20200224,000000,23.2,33.6,19.9,31.3,3229.8,0
+AMBO.US,D,20200225,000000,32,36.4,28.25,29.5,4506.3,0
+AMBO.US,D,20200226,000000,29.5,34.321,29.5,31.74,2575.8,0
+AMBO.US,D,20200227,000000,30.3,33.4,30.3,32.9,2076.9,0
+AMBO.US,D,20200228,000000,32.5,32.5,26,28.9,1706.8,0
+AMBO.US,D,20200302,000000,31.9,32.499,27.5,27.5,788.7,0
+AMBO.US,D,20200303,000000,26.6,29.46,26.5,26.5,643.4,0
+AMBO.US,D,20200304,000000,25.2,28.6,25.2,25.8,163.8,0
+AMBO.US,D,20200305,000000,25.2,26.4,25.2,26.4,248.7,0
+AMBO.US,D,20200306,000000,26.4,26.4,24,25.1,479.8,0
+AMBO.US,D,20200309,000000,24,24,22.946,23.5,221.8,0
+AMBO.US,D,20200310,000000,21.1,22.45,21.1,22.45,64.5,0
+AMBO.US,D,20200311,000000,21.229,22.5,18.1,22,1982.8,0
+AMBO.US,D,20200312,000000,18.9,20.12,18.9,19.9,160.9,0
+AMBO.US,D,20200313,000000,20.5,20.5,16.6,19.3,1195.3,0
+AMBO.US,D,20200316,000000,15,20.3,11,20.3,954.7,0
+AMBO.US,D,20200317,000000,17.414,17.7,17.3,17.3,122.9,0
+AMBO.US,D,20200318,000000,13.9,19.8,11.9,16.1,2798.3,0
+AMBO.US,D,20200319,000000,15,15,13.511,14.379,192.4,0
+AMBO.US,D,20200320,000000,16.6,20.7,16.6,18.701,1233.4,0
+AMBO.US,D,20200323,000000,20.5,20.5,20.4,20.5,159.3,0
+AMBO.US,D,20200324,000000,20.5,20.5,20.5,20.5,32.1,0
+AMBO.US,D,20200325,000000,19.9,19.9,19.9,19.9,91.9,0
+AMBO.US,D,20200326,000000,18.4,19.9,18.4,19.9,43.6,0
+AMBO.US,D,20200327,000000,17.5,17.5,14.088,15.737,463.2,0
+AMBO.US,D,20200331,000000,18.8,19,17.39,19,77.1,0
+AMBO.US,D,20200402,000000,18.1,18.115,16.846,16.846,87.7,0
+AMBO.US,D,20200403,000000,16,16,15.5,16,257.2,0
+AMBO.US,D,20200406,000000,18,19,17.916,19,166.2,0
+AMBO.US,D,20200407,000000,19.9,19.9,19.22,19.45,415.2,0
+AMBO.US,D,20200408,000000,18.5,20.1,18.5,20.1,89.1,0
+AMBO.US,D,20200409,000000,17.841,20,17.841,20,178.2,0
+AMBO.US,D,20200413,000000,20,20.5,18,20.5,494.3,0
+AMBO.US,D,20200414,000000,17.286,20.5,17.2,20.5,573.6,0
+AMBO.US,D,20200416,000000,20.5,20.5,20.1,20.1,76.5,0
+AMBO.US,D,20200417,000000,18.176,19.3,18.176,19.3,117,0
+AMBO.US,D,20200421,000000,17.1,18.25,16,16,291.6,0
+AMBO.US,D,20200422,000000,17,18.5,17,18.5,40.9,0
+AMBO.US,D,20200423,000000,15.1,24.9,15.1,22.3,5316.1,0
+AMBO.US,D,20200424,000000,21.8,22.836,19.655,20.5,1734.4,0
+AMBO.US,D,20200427,000000,23.4,23.4,21.4,22.3,368.3,0
+AMBO.US,D,20200428,000000,22.9,24,22.9,23.495,1126.1,0
+AMBO.US,D,20200429,000000,20.568,25,20.568,23.85,892.2,0
+AMBO.US,D,20200430,000000,21,23.5,21,21.6,529.7,0
+AMBO.US,D,20200501,000000,20,22,20,22,95.8,0
+AMBO.US,D,20200505,000000,22.5,22.5,20.2,20.6,489.5,0
+AMBO.US,D,20200506,000000,20.2,24.5,20.2,24.5,646.1,0
+AMBO.US,D,20200507,000000,24,31,20.337,31,3471.8,0
+AMBO.US,D,20200508,000000,27.3,27.3,25.2,26.2,1781.5,0
+AMBO.US,D,20200511,000000,25.5,26.2,25.345,26.1,107,0
+AMBO.US,D,20200512,000000,24.801,25,24.046,24.8,154,0
+AMBO.US,D,20200513,000000,23.1,24.201,20.3,24,665.8,0
+AMBO.US,D,20200514,000000,22.166,24,22.166,24,79.8,0
+AMBO.US,D,20200515,000000,23.9,24,23.9,24,57.1,0
+AMBO.US,D,20200518,000000,25,25,23,23,283.6,0
+AMBO.US,D,20200519,000000,20.5,23.1,20.5,23.1,82.6,0
+AMBO.US,D,20200520,000000,24.7,24.7,21.514,21.514,198,0
+AMBO.US,D,20200521,000000,24,24,22.407,22.407,551.5,0
+AMBO.US,D,20200522,000000,22.2,22.2,22.2,22.2,29,0
+AMBO.US,D,20200526,000000,21.8,22.2,20.4,20.4,461.3,0
+AMBO.US,D,20200527,000000,20.4,20.4,16.4,19,1767.6,0
+AMBO.US,D,20200528,000000,16.9,18.7,16.4,16.5,3339.8,0
+AMBO.US,D,20200529,000000,17.5,17.9,16.4,16.45,1538,0
+AMBO.US,D,20200601,000000,16.25,16.4,15.6,16,1736.8,0
+AMBO.US,D,20200602,000000,16,16,15.108,15.2,1325.7,0
+AMBO.US,D,20200603,000000,15,16.5,14.6,15.2,2347.4,0
+AMBO.US,D,20200604,000000,15,16,14.612,15,6378.4,0
+AMBO.US,D,20200605,000000,14.8,15.1,14.1,14.2,4963.7,0
+AMBO.US,D,20200608,000000,15,16.2,14.5,15.45,8449.7,0
+AMBO.US,D,20200609,000000,17,17.5,15.7,17.1,5846.6,0
+AMBO.US,D,20200610,000000,17.1,17.5,16.3,17,5854.1,0
+AMBO.US,D,20200611,000000,26.7,32.2,20.3,22.6,575824.1,0
+AMBO.US,D,20200612,000000,21.8,23.89,20.6,22.6,28587.2,0
+AMBO.US,D,20200615,000000,21.8,23.4,20.2,21.9,7697.3,0
+AMBO.US,D,20200616,000000,20,28,20,21.1,68209.2,0
+AMBO.US,D,20200617,000000,21,22.1,20,21.5,6277.4,0
+AMBO.US,D,20200618,000000,21.2,22.2,20.001,21.3,2297.3,0
+AMBO.US,D,20200619,000000,20.603,23,20.603,21.9,3102,0
+AMBO.US,D,20200622,000000,21.6,22.1,18,18.4,5983.9,0
+AMBO.US,D,20200623,000000,18.1,19,17.9,18.7,4267,0
+AMBO.US,D,20200624,000000,18.7,20.4,17.5,17.801,8365.7,0
+AMBO.US,D,20200625,000000,17.6,18.525,16.707,17.8,1820.2,0
+AMBO.US,D,20200626,000000,17.8,18.6,16.5,17.154,1078.4,0
+AMBO.US,D,20200629,000000,16.9,19.1,16.5,16.9,1407.9,0
+AMBO.US,D,20200630,000000,17,18.375,16.7,17.8,918.1,0
+AMBO.US,D,20200701,000000,17.5,18.2,17.127,17.9,772.4,0
+AMBO.US,D,20200702,000000,18,18.9,16.9,17.7,1737.7,0
+AMBO.US,D,20200706,000000,20.1,20.1,16.6,18,1325.3,0
+AMBO.US,D,20200707,000000,17.6,20.9,17.3,20.9,10227.8,0
+AMBO.US,D,20200708,000000,22.5,24.1,20.6,21.299,10750,0
+AMBO.US,D,20200709,000000,20.8,21.9,17.6,19.2,11267.9,0
+AMBO.US,D,20200710,000000,21.9,25,19.2,20.201,55596.5,0
+AMBO.US,D,20200713,000000,21.2,22.499,19.5,21,8407.7,0
+AMBO.US,D,20200714,000000,20.999,21.78,20,20.7,2172.8,0
+AMBO.US,D,20200715,000000,20.5,20.5,19,19,3478.9,0
+AMBO.US,D,20200716,000000,19.1,26,19,23.6,39436.6,0
+AMBO.US,D,20200717,000000,26,29.9,23.6,27.143,74133.7,0
+AMBO.US,D,20200720,000000,28.9,28.9,25.2,26,20242.5,0
+AMBO.US,D,20200721,000000,27.9,27.9,24.3,25,11127.5,0
+AMBO.US,D,20200722,000000,27,27.5,24.7,25.9,18019.3,0
+AMBO.US,D,20200723,000000,28.5,34.068,27.227,31.6,44806.8,0
+AMBO.US,D,20200724,000000,28.4,30,26.6,28.1,16640,0
+AMBO.US,D,20200727,000000,28.7,28.7,23.76,24.4,13391.5,0
+AMBO.US,D,20200728,000000,23.9,25,22.1,24,6033.6,0
+AMBO.US,D,20200729,000000,23.6,25.4,21.7,22.4,11899.7,0
+AMBO.US,D,20200730,000000,22.2,24.1,20.65,22.8,8839.2,0
+AMBO.US,D,20200731,000000,22.2,23.1,21.3,22,1751.8,0
+AMBO.US,D,20200803,000000,28.5,48.1,25.2,31,1147051.5,0
+AMBO.US,D,20200804,000000,27,28.499,23.5,28.1,59975.1,0
+AMBO.US,D,20200805,000000,25.3,28,25.2,27.5,21719.2,0
+AMBO.US,D,20200806,000000,26.5,27.2,25.6,26.9,11741.6,0
+AMBO.US,D,20200807,000000,34,34,28,30.4,210448.7,0
+AMBO.US,D,20200810,000000,29.5,29.9,27,29.9,16350.7,0
+AMBO.US,D,20200811,000000,29.4,29.4,26.8,29.1,12266.1,0
+AMBO.US,D,20200812,000000,27.4,29.1,26.1,26.9,9545.7,0
+AMBO.US,D,20200813,000000,26.3,29.8,24.6,28.45,10233.9,0
+AMBO.US,D,20200814,000000,27.6,28.3,25.987,27.2,5165,0
+AMBO.US,D,20200817,000000,26.5,30.1,26.5,29.8,10503,0
+AMBO.US,D,20200818,000000,28,35,28,30.5,37956.7,0
+AMBO.US,D,20200819,000000,31,34,30.2,31.6,17212.6,0
+AMBO.US,D,20200820,000000,31.7,32.4,25.4,26,19474.7,0
+AMBO.US,D,20200821,000000,26.3,28.1,25.5,25.7,8729.7,0
+AMBO.US,D,20200824,000000,24.8,28,24.8,26.8,5814.3,0
+AMBO.US,D,20200825,000000,26.7,27.7,25.8,27.2,5343.5,0
+AMBO.US,D,20200826,000000,26.6,26.799,25.5,26,12271,0
+AMBO.US,D,20200827,000000,25.1,26.3,25,25.2,9754.5,0
+AMBO.US,D,20200828,000000,25,26.5,25,25.7,3731.7,0
+AMBO.US,D,20200831,000000,24.2,26.6,24.2,26.5,8181.6,0
+AMBO.US,D,20200901,000000,27.4,27.4,21.85,23,11319.2,0
+AMBO.US,D,20200902,000000,24.9,24.9,21.45,21.8,7931.2,0
+AMBO.US,D,20200903,000000,21,21.5,19,20.3,3939.1,0
+AMBO.US,D,20200904,000000,20.3,20.3,17.5,18.6,3896.9,0
+AMBO.US,D,20200908,000000,17.7,19.7,17.123,19.7,2506.8,0
+AMBO.US,D,20200909,000000,19.9,19.9,18.7,18.8,3082.8,0
+AMBO.US,D,20200910,000000,19,19.5,18.7,19.4,1047.3,0
+AMBO.US,D,20200911,000000,19.1,20.6,19.1,19.6,990.7,0
+AMBO.US,D,20200914,000000,19.7,19.7,18.4,18.4,2046.7,0
+AMBO.US,D,20200915,000000,19.3,20.2,18.6,18.9,2737.7,0
+AMBO.US,D,20200916,000000,17.716,19.8,17.716,18.5,927.7,0
+AMBO.US,D,20200917,000000,16.7,18.9,16.6,17.8,2265.4,0
+AMBO.US,D,20200918,000000,17.2,17.7,17,17,659.2,0
+AMBO.US,D,20200921,000000,17.1,18.4,17.001,18.3,2089.5,0
+AMBO.US,D,20200922,000000,19.3,19.8,17.4,18.1,2802.1,0
+AMBO.US,D,20200923,000000,17.6,17.8,16.5,16.866,994.4,0
+AMBO.US,D,20200924,000000,17,17.4,16.3,17.4,1328.4,0
+AMBO.US,D,20200925,000000,17.093,18.1,17.093,18.1,875.8,0
+AMBO.US,D,20200928,000000,23.1,64.3,23.1,40.9,2578001.2,0
+AMBO.US,D,20200929,000000,31.7,50,30.7,48.5,293929.3,0
+AMBO.US,D,20200930,000000,52.6,53.5,41.301,50.5,129209.6,0
+AMBO.US,D,20201001,000000,39.5,40.5,35.8,39.5,48029.2,0
+AMBO.US,D,20201002,000000,39.3,42,38.2,40.9,23879.1,0
+AMBO.US,D,20201005,000000,37.6,40.399,37.6,39.2,9297.9,0
+AMBO.US,D,20201006,000000,38.3,40.9,38.3,39.6,10087.5,0
+AMBO.US,D,20201007,000000,39.5,40.9,39.5,40,10472.6,0
+AMBO.US,D,20201008,000000,39.9,40.6,38.001,39.2,12458.2,0
+AMBO.US,D,20201009,000000,38.5,39.55,34.7,36.4,15109.9,0
+AMBO.US,D,20201012,000000,37.4,38.5,34.5,35.8,43995.6,0
+AMBO.US,D,20201013,000000,34.7,36,33.1,33.9,20299.6,0
+AMBO.US,D,20201014,000000,33.2,34.531,32.8,33.5,4075.2,0
+AMBO.US,D,20201015,000000,32.6,34,32.6,34,1672.1,0
+AMBO.US,D,20201016,000000,33.6,35.8,33.35,34.8,8165.1,0
+AMBO.US,D,20201019,000000,36,36.8,34.05,34.6,2359.8,0
+AMBO.US,D,20201020,000000,33.7,36.2,33,33.2,21174.9,0
+AMBO.US,D,20201021,000000,33,35.6,31.7,32.2,31665.9,0
+AMBO.US,D,20201022,000000,32,34,31.1,32,6332.7,0
+AMBO.US,D,20201023,000000,31.5,32.7,31.5,32,1866.5,0
+AMBO.US,D,20201026,000000,31.2,31.75,29.2,30.2,2899.6,0
+AMBO.US,D,20201027,000000,30.102,30.4,29.4,30.2,972.7,0
+AMBO.US,D,20201028,000000,29.4,30.5,28.5,28.7,1881.3,0
+AMBO.US,D,20201029,000000,29.2,30.1,27.7,27.7,2209.9,0
+AMBO.US,D,20201030,000000,27.6,28.2,26.2,26.7,1587.1,0
+AMBO.US,D,20201102,000000,26.8,26.8,25.601,26.5,571.5,0
+AMBO.US,D,20201103,000000,30.3,30.3,20.6,22,654794.2,0
+AMBO.US,D,20201104,000000,22.2,22.3,20.1,20.465,41913.6,0
+AMBO.US,D,20201105,000000,19.5,20.819,19.5,20.4,27845.7,0
+AMBO.US,D,20201106,000000,20.2,23.5,19.7,22.9,165774.9,0
+AMBO.US,D,20201109,000000,21.7,22.6,20.1,20.8,39378.2,0
+AMBO.US,D,20201110,000000,21.1,21.5,19.8,20.4,34001.8,0
+AMBO.US,D,20201111,000000,20.5,20.9,20.2,20.7,19608.5,0
+AMBO.US,D,20201112,000000,21,22.5,20.6,22.4,77181.8,0
+AMBO.US,D,20201113,000000,22.5,22.5,21.5,22.2,23299.1,0
+AMBO.US,D,20201116,000000,22,22.2,21,21.3,20555.6,0
+AMBO.US,D,20201117,000000,20.4,21.8,20.4,21.1,44325,0
+AMBO.US,D,20201118,000000,21.7,24,21.5,22.9,76396.3,0
+AMBO.US,D,20201119,000000,24,24.9,21.1,22.2,98405.9,0
+AMBO.US,D,20201120,000000,21.6,22.6,21.4,22.3,17753.5,0
+AMBO.US,D,20201123,000000,22.8,23.7,21.3,22.5,21631.4,0
+AMBO.US,D,20201124,000000,22.5,23.4,22,22.4,22214.6,0
+AMBO.US,D,20201125,000000,24.7,28,24,25.6,145232,0
+AMBO.US,D,20201127,000000,25.3,25.3,23.6,24.7,23270.5,0
+AMBO.US,D,20201130,000000,25.8,25.8,23.063,24.9,33280,0
+AMBO.US,D,20201201,000000,24.7,24.894,22.5,23.3,30123.2,0
+AMBO.US,D,20201202,000000,23.5,23.9,22.301,23.9,10406,0
+AMBO.US,D,20201203,000000,22.1,27.7,22.1,26.8,64007.5,0
+AMBO.US,D,20201204,000000,26.9,27.599,25.2,26.1,32784.1,0
+AMBO.US,D,20201207,000000,25.3,25.3,23.4,24.2,25729.7,0
+AMBO.US,D,20201208,000000,23.9,24.4,23,23.3,17105,0
+AMBO.US,D,20201209,000000,23.9,24.3,22.5,23.1,11111.4,0
+AMBO.US,D,20201210,000000,23.7,24.5,22.7,24.5,8620.9,0
+AMBO.US,D,20201211,000000,24.2,24.3,22.7,23.5,5438.9,0
+AMBO.US,D,20201214,000000,23.4,23.45,22.5,22.9,9215.4,0
+AMBO.US,D,20201215,000000,24.3,24.3,22.7,23,18398.2,0
+AMBO.US,D,20201216,000000,25.3,25.3,22.5,23.4,10741.8,0
+AMBO.US,D,20201217,000000,23.2,23.3,22,22.8,16226.1,0
+AMBO.US,D,20201218,000000,22.4,22.53,20.5,21.7,19527.1,0
+AMBO.US,D,20201221,000000,20.7,21.6,20.3,21.4,8001.2,0
+AMBO.US,D,20201222,000000,21.3,21.61,20.6,20.7,13012.2,0
+AMBO.US,D,20201223,000000,21.1,21.3,19.5,20.3,21459.1,0
+AMBO.US,D,20201224,000000,20.3,21,19.8,20.491,11451.9,0
+AMBO.US,D,20201228,000000,20.9,23.5,20.7,22.1,48788.6,0
+AMBO.US,D,20201229,000000,23.6,24.2,20.8,21.3,93101.9,0
+AMBO.US,D,20201230,000000,21.2,22.5,20.5,21.1,56487.9,0
+AMBO.US,D,20201231,000000,21.1,22.799,20.5,21.7,40787.2,0
+AMBO.US,D,20210104,000000,21.1,21.6,20.8,20.9,16101.2,0
+AMBO.US,D,20210105,000000,21.9,23,21,21.7,26511.3,0
+AMBO.US,D,20210106,000000,21.7,23.1,21.6,21.8,31438.9,0
+AMBO.US,D,20210107,000000,22.2,24.1,22,23.6,40880.2,0
+AMBO.US,D,20210108,000000,24.5,25.9,23.7,25,73764.1,0
+AMBO.US,D,20210111,000000,24.2,25.978,23.802,24.4,26183.5,0
+AMBO.US,D,20210112,000000,24.5,25.1,23.8,25,30558.3,0
+AMBO.US,D,20210113,000000,25,27.2,24.1,24.5,55738.2,0
+AMBO.US,D,20210114,000000,24.5,25.9,24.3,25,27838.9,0
+AMBO.US,D,20210115,000000,25.8,25.8,23.7,24.1,20023.8,0
+AMBO.US,D,20210119,000000,24.8,28.35,24.2,27.4,73687.9,0
+AMBO.US,D,20210120,000000,27.1,27.639,24.9,25.228,64859.9,0
+AMBO.US,D,20210121,000000,25.2,26.2,24.5,25.5,14033.5,0
+AMBO.US,D,20210122,000000,24.5,26.7,24.5,25.25,18346.1,0
+AMBO.US,D,20210125,000000,26.8,26.8,23.8,25.2,13688.9,0
+AMBO.US,D,20210126,000000,25,25.982,24.3,25.3,5379.2,0
+AMBO.US,D,20210127,000000,24,25.1,22.861,23.2,16471,0
+AMBO.US,D,20210128,000000,23,24.631,23,23.3,22666,0
+AMBO.US,D,20210129,000000,23.2,29.5,23.2,24.7,245079.5,0
+AMBO.US,D,20210201,000000,25.1,26.598,24.6,26,30469.2,0
+AMBO.US,D,20210202,000000,26.3,26.3,24.9,25.4,13589.3,0
+AMBO.US,D,20210203,000000,26.4,27.9,25.3,26.9,25771.9,0
+AMBO.US,D,20210204,000000,27.4,47.3,27.3,36.5,1246166.5,0
+AMBO.US,D,20210205,000000,40.8,56.8,29,30.3,1488185.7,0
+AMBO.US,D,20210208,000000,36,36,30.101,31.5,104363.3,0
+AMBO.US,D,20210209,000000,30.3,31.644,28.8,30.65,96487.7,0
+AMBO.US,D,20210210,000000,32.5,32.7,29,30.5,49200.8,0
+AMBO.US,D,20210211,000000,30.1,32.5,29.685,30.2,55662.8,0
+AMBO.US,D,20210212,000000,35,37.9,30.6,32.3,389529.6,0
+AMBO.US,D,20210216,000000,29.9,33.5,29.9,32.5,44745.7,0
+AMBO.US,D,20210217,000000,31.2,33,30.2,32.1,66600.5,0
+AMBO.US,D,20210218,000000,30.8,31.5,29.2,29.8,88292,0
+AMBO.US,D,20210219,000000,30,31.4,28.401,30.7,63659.4,0
+AMBO.US,D,20210222,000000,30.4,33.5,29.6,30.5,122021.4,0
+AMBO.US,D,20210223,000000,30,30,25.7,25.8,55983.8,0
+AMBO.US,D,20210224,000000,26.5,27.7,25.201,27.3,41487.4,0
+AMBO.US,D,20210225,000000,27.8,27.9,24.65,24.7,33855.3,0
+AMBO.US,D,20210226,000000,25.1,25.3,23.3,24.1,44502.7,0
+AMBO.US,D,20210301,000000,24.4,26.5,24,24.4,34488.3,0
+AMBO.US,D,20210302,000000,24.6,24.8,23.5,23.5,29215.5,0
+AMBO.US,D,20210303,000000,23.5,24.473,22.2,22.5,20858.2,0
+AMBO.US,D,20210304,000000,22.5,23.2,22,22,24054,0
+AMBO.US,D,20210305,000000,22.7,22.858,21,22.5,24434.1,0
+AMBO.US,D,20210308,000000,22.299,23.8,21.8,22,13757.8,0
+AMBO.US,D,20210309,000000,22.5,24,22,23.4,26027.8,0
+AMBO.US,D,20210310,000000,23.2,23.8,22,22.5,23292.3,0
+AMBO.US,D,20210311,000000,23.1,25,23,25,20454.6,0
+AMBO.US,D,20210312,000000,24.7,26.8,24.4,25.1,28810.3,0
+AMBO.US,D,20210315,000000,24.6,27.074,24.5,26.2,61528.7,0
+AMBO.US,D,20210316,000000,26.6,27,24.901,25,19881.3,0
+AMBO.US,D,20210317,000000,24.4,25.2,23,25.1,13849.1,0
+AMBO.US,D,20210318,000000,24.9,26.9,24,24.1,39208.1,0
+AMBO.US,D,20210319,000000,24.4,26.2,24.18,25.956,57246.2,0
+AMBO.US,D,20210322,000000,26.3,27.803,26,26,44147,0
+AMBO.US,D,20210323,000000,26.1,26.385,23.6,23.7,20963.8,0
+AMBO.US,D,20210324,000000,23.8,25.21,22.2,22.6,24400.8,0
+AMBO.US,D,20210325,000000,22.6,24.3,22.2,23.9,9394,0
+AMBO.US,D,20210326,000000,24.5,30.4,22.4,24.3,640877.7,0
+AMBO.US,D,20210329,000000,23.1,26,22.2,23.2,78224.8,0
+AMBO.US,D,20210330,000000,22.8,23.4,20.5,21.5,61233.8,0
+AMBO.US,D,20210331,000000,21.1,24,21.1,21.9,155877.6,0
+AMBO.US,D,20210401,000000,21.1,22.3,21.1,22.3,22942.5,0
+AMBO.US,D,20210405,000000,21.8,25,21.7,23.7,123124.4,0
+AMBO.US,D,20210406,000000,22.4,25.499,22.29,23.2,46379.2,0
+AMBO.US,D,20210407,000000,23,24,22,22.1,19698.7,0
+AMBO.US,D,20210408,000000,22.7,24,21.1,21.8,151338.4,0
+AMBO.US,D,20210409,000000,21.5,21.9,20.1,20.2,35529.4,0
+AMBO.US,D,20210412,000000,20.3,20.6,18.9,19.4,35035.1,0
+AMBO.US,D,20210413,000000,19.8,19.999,18.1,18.2,27307.9,0
+AMBO.US,D,20210414,000000,18.1,19,18.1,18.8,15600.2,0
+AMBO.US,D,20210415,000000,18.6,20.9,17.7,18.2,112217.4,0
+AMBO.US,D,20210416,000000,18,18.542,16.8,18.4,16106.3,0
+AMBO.US,D,20210419,000000,25.2,31.9,23.4,24.5,17898531.4,0
+AMBO.US,D,20210420,000000,24.5,26.2,22,25.6,603389.6,0
+AMBO.US,D,20210421,000000,24.8,25.8,23.1,23.7,129237.3,0
+AMBO.US,D,20210422,000000,24,25.6,23.2,23.9,176072,0
+AMBO.US,D,20210423,000000,23.2,23.5,21.2,21.5,106503.1,0
+AMBO.US,D,20210426,000000,21.1,22.3,20.5,21.5,103413.1,0
+AMBO.US,D,20210427,000000,21.2,22.4,20.8,21.8,75839.8,0
+AMBO.US,D,20210428,000000,21.1,21.8,20.7,20.9,42341.6,0
+AMBO.US,D,20210429,000000,21.2,22.4,20.5,21.1,79221.9,0
+AMBO.US,D,20210430,000000,21.2,21.9,20.5,20.9,77861.6,0
+AMBO.US,D,20210503,000000,20.9,23.8,20.9,23.5,65663.5,0
+AMBO.US,D,20210504,000000,22.6,24.8,21.3,24,45637.1,0
+AMBO.US,D,20210505,000000,22.4,29.4,22.4,25.8,81199.3,0
+AMBO.US,D,20210506,000000,23.9,25.399,23,23.6,29801.4,0
+AMBO.US,D,20210507,000000,23.2,28.3,23.2,24.2,112154.4,0
+AMBO.US,D,20210510,000000,24.2,24.898,23.101,24.7,19875.7,0
+AMBO.US,D,20210511,000000,23.8,25.3,23.5,24.4,23258.2,0
+AMBO.US,D,20210512,000000,24,25.5,24,24.2,20280.2,0
+AMBO.US,D,20210513,000000,25.4,25.4,23.2,23.8,11790.4,0
+AMBO.US,D,20210514,000000,23.3,23.8,22.5,22.9,28231.9,0
+AMBO.US,D,20210517,000000,22.5,23.5,22.1,22.7,20060.5,0
+AMBO.US,D,20210518,000000,23.1,23.9,21.5,23,19922.1,0
+AMBO.US,D,20210519,000000,22.3,22.303,21.2,21.3,23200.6,0
+AMBO.US,D,20210520,000000,21.2,23.1,21.1,22,21591.9,0
+AMBO.US,D,20210521,000000,22.1,24.5,22,22.8,30045.2,0
+AMBO.US,D,20210524,000000,22.7,23,22,22.3,4870.5,0
+AMBO.US,D,20210525,000000,22.1,23.5,22.1,22.9,15401.6,0
+AMBO.US,D,20210526,000000,23.446,23.446,22.5,23.1,12597.8,0
+AMBO.US,D,20210527,000000,23.9,26.9,22,22.5,77907,0
+AMBO.US,D,20210528,000000,22.6,23.5,22.2,23.1,15288.5,0
+AMBO.US,D,20210601,000000,22.6,23.3,22.2,22.7,11722.5,0
+AMBO.US,D,20210602,000000,22.915,24,22,22.7,55605,0
+AMBO.US,D,20210603,000000,22.7,22.7,21.5,21.8,32561.9,0
+AMBO.US,D,20210604,000000,22.1,22.1,21.5,21.9,14571,0
+AMBO.US,D,20210607,000000,24.1,24.8,22.2,24,213772.4,0
+AMBO.US,D,20210608,000000,23.3,24,22.6,23.3,73806.1,0
+AMBO.US,D,20210609,000000,24,24,22.3,23.4,33874.2,0
+AMBO.US,D,20210610,000000,23.6,24.4,22.7,22.8,43799.1,0
+AMBO.US,D,20210611,000000,23,24.2,23,23.7,13830,0
+AMBO.US,D,20210614,000000,23.4,25.9,23.4,24.2,83040.3,0
+AMBO.US,D,20210615,000000,24.3,24.3,23.2,23.5,10908.7,0
+AMBO.US,D,20210616,000000,23.2,23.5,22.7,22.8,15176,0
+AMBO.US,D,20210617,000000,22.7,23.3,22.7,22.9,6084.3,0
+AMBO.US,D,20210618,000000,22.7,23.8,22.7,23.1,14946.4,0
+AMBO.US,D,20210621,000000,23.2,23.4,22.8,22.8,10033.5,0
+AMBO.US,D,20210622,000000,23,23.1,22.5,22.7,5074.9,0
+AMBO.US,D,20210623,000000,22.8,23.2,22.8,22.9,7102,0
+AMBO.US,D,20210624,000000,22.7,23.7,22.7,23.3,16520.1,0
+AMBO.US,D,20210625,000000,23.4,23.899,23.3,23.3,9986.5,0
+AMBO.US,D,20210628,000000,23.1,23.9,23.1,23.6,11749.8,0
+AMBO.US,D,20210629,000000,23.6,24.7,23,23.2,38247.9,0
+AMBO.US,D,20210630,000000,23.5,24.2,23.1,24.05,17802.5,0
+AMBO.US,D,20210701,000000,24,24.373,23.3,23.5,9932.3,0
+AMBO.US,D,20210702,000000,23.7,25.3,23.3,24.8,22289,0
+AMBO.US,D,20210706,000000,24.3,24.7,23.301,23.9,11420,0
+AMBO.US,D,20210707,000000,23.6,26.7,23.6,25.45,82750,0
+AMBO.US,D,20210708,000000,24.5,26,24.5,24.7,32018.2,0
+AMBO.US,D,20210709,000000,25.1,26.3,24,25.8,30921.1,0
+AMBO.US,D,20210712,000000,25.2,27.5,25,26.8,41612.6,0
+AMBO.US,D,20210713,000000,26.9,27.028,25.2,25.5,13634.2,0
+AMBO.US,D,20210714,000000,26,27.2,24.1,24.7,57196.7,0
+AMBO.US,D,20210715,000000,24.2,25.5,24.1,24.7,18677.1,0
+AMBO.US,D,20210716,000000,24.4,25.5,24.3,24.6,34416.3,0
+AMBO.US,D,20210719,000000,23.6,24.1,21.6,21.9,35381.1,0
+AMBO.US,D,20210720,000000,21.4,22.3,21.3,21.4,16183,0
+AMBO.US,D,20210721,000000,21.4,22.5,21.273,21.7,11518.1,0
+AMBO.US,D,20210722,000000,21.9,22.725,21,21,8447,0
+AMBO.US,D,20210723,000000,18,19,16.7,17.4,46178.5,0
+AMBO.US,D,20210726,000000,16.5,17.3,16.202,16.7,22588.8,0
+AMBO.US,D,20210727,000000,16.5,17.6,15.2,15.6,22987.2,0
+AMBO.US,D,20210728,000000,15.87,17.4,15.7,16.088,7105.6,0
+AMBO.US,D,20210729,000000,16,17.3,16,17.1,11047.9,0
+AMBO.US,D,20210730,000000,17.1,17.5,16.7,17.3,3040.2,0
+AMBO.US,D,20210802,000000,17.401,17.401,16.8,16.8,4825.8,0
+AMBO.US,D,20210803,000000,16.9,16.9,16.4,16.4,4439.8,0
+AMBO.US,D,20210804,000000,16,17.3,16,16.8,8932.2,0
+AMBO.US,D,20210805,000000,16.8,16.8,16.5,16.644,2824.1,0
+AMBO.US,D,20210806,000000,16.6,16.6,16.1,16.2,2050.4,0
+AMBO.US,D,20210809,000000,17,17.3,16.2,17.3,25568.7,0
+AMBO.US,D,20210810,000000,16.64,18.1,16.6,17.4,38402.4,0
+AMBO.US,D,20210811,000000,18.2,18.2,16,16.3,9203.1,0
+AMBO.US,D,20210812,000000,17.1,17.1,16.1,16.4,2001.7,0
+AMBO.US,D,20210813,000000,16.2,16.6,15.501,15.7,6139.3,0
+AMBO.US,D,20210816,000000,15.4,15.684,14.2,14.2,6367,0
+AMBO.US,D,20210817,000000,14,15.7,13.6,13.9,2646.8,0
+AMBO.US,D,20210818,000000,13.7,14.3,13.1,13.6,6640,0
+AMBO.US,D,20210819,000000,13.3,14.7,13.3,14.3,6754.9,0
+AMBO.US,D,20210820,000000,15.3,15.3,13.5,13.7,3236.8,0
+AMBO.US,D,20210823,000000,14.3,14.3,13.6,14,2602.4,0
+AMBO.US,D,20210824,000000,13.9,15.5,13.9,15,24391.8,0
+AMBO.US,D,20210825,000000,15.3,15.6,14.45,15.05,53751,0
+AMBO.US,D,20210826,000000,15.2,15.5,14.35,14.8,71187.8,0
+AMBO.US,D,20210827,000000,14.8,16,14.8,15.7,50929.6,0
+AMBO.US,D,20210830,000000,15.2,15.8,14.7,15.55,15567.3,0
+AMBO.US,D,20210831,000000,15.8,15.8,15.1,15.7,11363.1,0
+AMBO.US,D,20210901,000000,15.3,16.4,15.2,15.9,40811,0
+AMBO.US,D,20210902,000000,15.8,15.8,15.2,15.4,1900.8,0
+AMBO.US,D,20210903,000000,15.3,15.5,14.7,15,3763.1,0
+AMBO.US,D,20210907,000000,15.1,15.3,13.9,15.1,5506.3,0
+AMBO.US,D,20210908,000000,14.999,14.999,13.9,14,6017,0
+AMBO.US,D,20210909,000000,14.6,15,13.6,14.2,6627,0
+AMBO.US,D,20210910,000000,14,16.4,13.9,15.4,30984.1,0
+AMBO.US,D,20210913,000000,16.8,17,15.6,15.7,15897.5,0
+AMBO.US,D,20210914,000000,15.6,16.6,15.501,16.2,14107.5,0
+AMBO.US,D,20210915,000000,16.2,16.4,15.2,15.6,6593.5,0
+AMBO.US,D,20210916,000000,15.2,16.4,14.502,16.3,12289.2,0
+AMBO.US,D,20210917,000000,16,16.4,15.6,15.9,7565,0
+AMBO.US,D,20210920,000000,15.8,15.8,14.7,15.246,11842.4,0
+AMBO.US,D,20210921,000000,15.2,15.238,14.4,15.2,6542.2,0
+AMBO.US,D,20210922,000000,15.052,15.552,14.5,15.1,13223.1,0
+AMBO.US,D,20210923,000000,15.1,15.6,14.301,14.9,5458.3,0
+AMBO.US,D,20210924,000000,14.1,15.3,14.1,15.2,3614.5,0
+AMBO.US,D,20210927,000000,14.8,16,14.8,15.3,8586.9,0
+AMBO.US,D,20210928,000000,15.6,15.8,14.8,15.3,2542.1,0
+AMBO.US,D,20210929,000000,15,15.2,14.3,14.4,5870.1,0
+AMBO.US,D,20210930,000000,14.2,15.473,14.2,14.7,3716.1,0
+AMBO.US,D,20211001,000000,14.4,15,14.2,14.2,2555.6,0
+AMBO.US,D,20211004,000000,13.9,14.4,13.6,13.9,9245.5,0
+AMBO.US,D,20211005,000000,13.6,14,13.6,13.7,3704.3,0
+AMBO.US,D,20211006,000000,13.6,14,13.6,13.9,1970.8,0
+AMBO.US,D,20211007,000000,13.7,14,13.6,13.9,2397.3,0
+AMBO.US,D,20211008,000000,13.8,13.8,13.5,13.557,4561,0
+AMBO.US,D,20211011,000000,13.1,13.9,13.1,13.4,11424.4,0
+AMBO.US,D,20211012,000000,14,14.5,12.3,13.3,10370.6,0
+AMBO.US,D,20211013,000000,13.6,14.4,13.3,14.2,2598.5,0
+AMBO.US,D,20211014,000000,14.1,14.2,13.4,13.8,1350.4,0
+AMBO.US,D,20211015,000000,14,14.8,13.396,14.5,10755.7,0
+AMBO.US,D,20211018,000000,14.4,14.45,14,14.3,2054.7,0
+AMBO.US,D,20211019,000000,14.7,14.7,14,14.4,18705.8,0
+AMBO.US,D,20211020,000000,14.4,15.4,14.25,14.8,18326.3,0
+AMBO.US,D,20211021,000000,14.628,15.7,14.1,15.001,47482.1,0
+AMBO.US,D,20211022,000000,14.9,15.3,14.1,14.3,8845.8,0
+AMBO.US,D,20211025,000000,14,15.7,13.1,15.2,80413.1,0
+AMBO.US,D,20211026,000000,15.2,15.2,13.7,14,18545,0
+AMBO.US,D,20211027,000000,14,14.9,13.9,13.912,18773.6,0
+AMBO.US,D,20211028,000000,14.2,14.2,13.611,14,14143.6,0
+AMBO.US,D,20211029,000000,13.9,13.968,12.6,13.1,20813.8,0
+AMBO.US,D,20211101,000000,13,13.875,12.701,13,6777.6,0
+AMBO.US,D,20211102,000000,13.2,13.4,12.706,13,21815.6,0
+AMBO.US,D,20211103,000000,13.098,13.7,12.9,13.395,11492.1,0
+AMBO.US,D,20211104,000000,13.1,13.399,12.7,13.1,12372.3,0
+AMBO.US,D,20211105,000000,13.09,13.4,12.338,12.8,38742.8,0
+AMBO.US,D,20211108,000000,13.1,13.401,12.8,12.9,22265.9,0
+AMBO.US,D,20211109,000000,12.903,13.5,12.8,13.3,67663.6,0
+AMBO.US,D,20211110,000000,13.1,13.3,12.2,12.7,48675.3,0
+AMBO.US,D,20211111,000000,13.1,13.1,12.2,12.7,26718.3,0
+AMBO.US,D,20211112,000000,12.302,12.9,12.302,12.6,1942.4,0
+AMBO.US,D,20211115,000000,12.8,13.05,12.219,12.7,9934.1,0
+AMBO.US,D,20211116,000000,12.5,13.1,12.401,12.5,11193,0
+AMBO.US,D,20211117,000000,12.5,13.4,12.1,12.8,27120.6,0
+AMBO.US,D,20211118,000000,12.8,13.3,11.2,11.7,50547.8,0
+AMBO.US,D,20211119,000000,11.7,12.1,11.4,11.65,10317.3,0
+AMBO.US,D,20211122,000000,11.5,11.5,9.63,11.297,44530.4,0
+AMBO.US,D,20211123,000000,11.3,12,11.2,11.7,68071.5,0
+AMBO.US,D,20211124,000000,11.8,12.486,11,12,83136.3,0
+AMBO.US,D,20211126,000000,11.2,11.7,11.1,11.4,3225.9,0
+AMBO.US,D,20211129,000000,11.4,12.469,11.014,11.8,91187.8,0
+AMBO.US,D,20211130,000000,11.75,11.793,10.8,11.1,2740.9,0
+AMBO.US,D,20211201,000000,11.4,12,11,11.7,9838.7,0
+AMBO.US,D,20211202,000000,11.629,11.629,11,11.5,5663,0
+AMBO.US,D,20211203,000000,11.118,11.118,10.094,10.724,2908.2,0
+AMBO.US,D,20211206,000000,10.5,10.9,10.1,10.4,3063.4,0
+AMBO.US,D,20211207,000000,11,11.1,10.4,10.7,2935.9,0
+AMBO.US,D,20211208,000000,10.314,11.058,10.314,10.9,2989.8,0
+AMBO.US,D,20211209,000000,10.6,11.3,10.6,11.1,1315.7,0
+AMBO.US,D,20211210,000000,10.9,10.947,10.498,10.624,2046,0
+AMBO.US,D,20211213,000000,10.3,10.65,9.074,9.076,10365.1,0
+AMBO.US,D,20211214,000000,9.9,10.45,9.113,9.65899,10948.2,0
+AMBO.US,D,20211215,000000,9.369,10.638,8.4,9.99,11171.5,0
+AMBO.US,D,20211216,000000,9.20001,9.48,9,9.161,3127.7,0
+AMBO.US,D,20211217,000000,9.17,10.3,9.17,10.3,3267.7,0
+AMBO.US,D,20211220,000000,9.7,9.7,9.3,9.699,2136.6,0
+AMBO.US,D,20211221,000000,9.697,10,9.31,9.741,1277.2,0
+AMBO.US,D,20211222,000000,9.743,10,9.667,9.7,2585.5,0
+AMBO.US,D,20211223,000000,9.9,9.9,9.421,9.7,2446.2,0
+AMBO.US,D,20211227,000000,9.46,10.2,9.317,9.75,4466.1,0
+AMBO.US,D,20211228,000000,10.1,10.1,9.351,9.8,2895.2,0
+AMBO.US,D,20211229,000000,9.9,9.9,8.167,8.8,31674.2,0
+AMBO.US,D,20211230,000000,8.708,9.6,8.201,9.5,11682,0
+AMBO.US,D,20211231,000000,9.215,9.23,8.26,9.23,23919.9,0
+AMBO.US,D,20220103,000000,9.9,9.9,8.59999,9.373,24138.9,0
+AMBO.US,D,20220104,000000,9.4,9.699,8.947,9.471,29688.2,0
+AMBO.US,D,20220105,000000,9.502,9.5065,8.49,9.5,4507.2,0
+AMBO.US,D,20220106,000000,9.5,9.5,8.502,8.883,4521.8,0
+AMBO.US,D,20220107,000000,8.85,9.2,8.4205,9.046,11354.7,0
+AMBO.US,D,20220110,000000,9,9,8.3,8.98699,4029.8,0
+AMBO.US,D,20220111,000000,8.65,9.159,8.3,9.159,4893.3,0
+AMBO.US,D,20220112,000000,8.5,9.1,8.5,8.95,1092.3,0
+AMBO.US,D,20220113,000000,9.00001,9.00001,8.41001,8.943,2724.2,0
+AMBO.US,D,20220114,000000,8.531,8.629,8.35,8.59899,1799.2,0
+AMBO.US,D,20220118,000000,8.5,8.65,8.3,8.301,3280.3,0
+AMBO.US,D,20220119,000000,8.49,8.49,7.70016,8.2,2080.3,0
+AMBO.US,D,20220120,000000,7.70001,8.599,7.70001,8.599,4866.4,0
+AMBO.US,D,20220121,000000,8.6,8.6,7.391,8.1,7244.3,0
+AMBO.US,D,20220124,000000,7.857,8.1,6.95,8.1,9306.2,0
+AMBO.US,D,20220125,000000,7.60001,8,7.60001,7.9,20000.8,0
+AMBO.US,D,20220126,000000,7.8,8.1,7.424,7.74999,16369,0
+AMBO.US,D,20220127,000000,7.617,7.691,7.18,7.687,1351.4,0
+AMBO.US,D,20220128,000000,7.8,7.8,7.02,7.298,2759.4,0
+AMBO.US,D,20220131,000000,7.798,7.798,7,7.241,891,0
+AMBO.US,D,20220201,000000,7.39899,7.6,7.24101,7.598,14968.4,0
+AMBO.US,D,20220202,000000,7.6,8.6,7.353,7.7,35872.6,0
+AMBO.US,D,20220203,000000,7.7,8.2,7.55,7.968,20078.2,0
+AMBO.US,D,20220204,000000,7.9,7.9,7.20476,7.636,9476.6,0
+AMBO.US,D,20220207,000000,7.81,7.81,7.3,7.759,3295.3,0
+AMBO.US,D,20220208,000000,7.63169,7.83,7.438,7.59899,2822.2,0
+AMBO.US,D,20220209,000000,7.4,7.98,7.4,7.875,4070.2,0
+AMBO.US,D,20220210,000000,7.95001,8.2,7.6,8.003,26523.7,0
+AMBO.US,D,20220211,000000,8,8,7.4,7.537,4037.5,0
+AMBO.US,D,20220214,000000,7.5,7.65,7.155,7.45001,4904.5,0
+AMBO.US,D,20220215,000000,7.45,7.66,6.685,7.533,3645.2,0
+AMBO.US,D,20220216,000000,7.40801,7.5,7.026,7.465,6317.1,0
+AMBO.US,D,20220217,000000,7.06,7.512,7.06,7.224,6914.8,0
+AMBO.US,D,20220218,000000,7.03,7.23699,6.554,7.16106,4115,0
+AMBO.US,D,20220222,000000,6.594,7.01799,6.569,7.01799,1330.2,0
+AMBO.US,D,20220223,000000,6.7,6.949,6.6,6.6,1732.2,0
+AMBO.US,D,20220224,000000,4.1,6.719,4.1,5.79,7908.2,0
+AMBO.US,D,20220225,000000,5.27,6.48196,5.243,6.29999,1732.2,0
+AMBO.US,D,20220228,000000,6.3,6.879,6.3,6.798,5828,0
+AMBO.US,D,20220301,000000,6.799,7.2,6.53,6.852,10053.8,0
+AMBO.US,D,20220302,000000,7.02544,7.02544,6.617,6.617,672.2,0
+AMBO.US,D,20220303,000000,6.93,7,6.85,6.85,433.8,0
+AMBO.US,D,20220304,000000,6.9,6.938,6.21029,6.455,562,0
+AMBO.US,D,20220307,000000,6.5,6.5,6.15,6.15,1405.5,0
+AMBO.US,D,20220308,000000,6.2,6.2,6.051,6.066,1009.5,0
+AMBO.US,D,20220309,000000,6.075,6.099,6.001,6.099,591.5,0
+AMBO.US,D,20220310,000000,6.049,6.4,5,6.101,11510.5,0
+AMBO.US,D,20220311,000000,6.6,6.6,5.8,6.52899,2465.8,0
+AMBO.US,D,20220314,000000,6.4,6.529,5.899,5.91,5089.4,0
+AMBO.US,D,20220315,000000,5.87,6.4,5.845,6.298,904.6,0
+AMBO.US,D,20220316,000000,6.02,7.86751,6.02,6.8,22419.2,0
+AMBO.US,D,20220317,000000,8,8,6.8605,7.316,1501.3,0
+AMBO.US,D,20220318,000000,7,7.489,6.38749,7.2,13418.4,0
+AMBO.US,D,20220321,000000,6.983,7.8,6.7535,7.4,33641.9,0
+AMBO.US,D,20220322,000000,7.3,9,7.03,7.851,54232.6,0
+AMBO.US,D,20220323,000000,8.5,12.1,7,7.411,134277.6,0
+AMBO.US,D,20220324,000000,7.75,7.97501,7.01001,7.499,31243.6,0
+AMBO.US,D,20220325,000000,7.6,7.749,7.1,7.7,37194.2,0
+AMBO.US,D,20220328,000000,7.469,7.75,7.011,7.7,55769.4,0
+AMBO.US,D,20220329,000000,7.546,8.379,7.299,7.978,88536.6,0
+AMBO.US,D,20220330,000000,8,8,7.61,7.73099,26000.3,0
+AMBO.US,D,20220331,000000,7.9,9.173,7.385,7.66399,35026.2,0
+AMBO.US,D,20220401,000000,7.51,7.8,7.11,7.20401,39820,0
+AMBO.US,D,20220404,000000,7.4,7.90101,7.15001,7.627,88285.3,0
+AMBO.US,D,20220405,000000,7.55,7.98,7.3,7.618,32610.7,0
+AMBO.US,D,20220406,000000,7.5,7.746,7.094,7.494,34717,0
+AMBO.US,D,20220407,000000,7.7,7.8,7.406,7.446,27377.7,0
+AMBO.US,D,20220408,000000,7.3,7.55,6.81,7.4,17478.7,0
+AMBO.US,D,20220411,000000,7.50001,7.5495,6.712,6.8,25737.5,0
+AMBO.US,D,20220412,000000,6.7,7.066,6.61,6.61,3359.9,0
+AMBO.US,D,20220413,000000,6.697,6.909,6.415,6.452,1924.8,0
+AMBO.US,D,20220414,000000,6.5,7.4,6.49399,7.31,64185.3,0
+AMBO.US,D,20220418,000000,7.236,7.236,6.733,6.96499,971.6,0
+AMBO.US,D,20220419,000000,6.99,7.4,6.99,7,1060.6,0
+AMBO.US,D,20220420,000000,6.906,7.273,6.906,7.102,118.8,0
+AMBO.US,D,20220421,000000,7.099,7.2,6.91,7.1,398.3,0
+AMBO.US,D,20220422,000000,6.94899,6.95,6.752,6.95,417.6,0
+AMBO.US,D,20220425,000000,6.94999,7.344,6.9,7.298,3092.4,0
+AMBO.US,D,20220426,000000,7.201,7.5,7.101,7.2,8031.5,0
+AMBO.US,D,20220427,000000,7.299,7.601,7.101,7.3,16345.1,0
+AMBO.US,D,20220428,000000,7.201,7.6,6.89,7.349,8104.9,0
+AMBO.US,D,20220429,000000,7.36,7.4495,6.99099,7.1,8307.4,0
+AMBO.US,D,20220502,000000,7.12,7.4,6.914,7.29999,5387.1,0
+AMBO.US,D,20220503,000000,7.4,7.4,7.106,7.298,5287.8,0
+AMBO.US,D,20220504,000000,7.3,7.40001,7.001,7.3,11935.3,0
+AMBO.US,D,20220505,000000,7.399,7.591,6.982,7.26,14307.5,0
+AMBO.US,D,20220506,000000,7.271,7.41401,6.802,7.298,8163.4,0
+AMBO.US,D,20220509,000000,7.079,7.1,6.001,6.022,4050.2,0
+AMBO.US,D,20220510,000000,6.69,7.4,6.02,7.311,24998.2,0
+AMBO.US,D,20220511,000000,7.091,7.479,6.46,6.46,4457.3,0
+AMBO.US,D,20220512,000000,6.669,8.2,6.6,6.787,29636.3,0
+AMBO.US,D,20220513,000000,7.199,7.47,6.102,6.5,22650.6,0
+AMBO.US,D,20220516,000000,6.405,7.2,6.405,7.157,11080.8,0
+AMBO.US,D,20220517,000000,7.157,7.2,6.215,6.965,31106.2,0
+AMBO.US,D,20220518,000000,7,7.051,6.2,6.9,60511.7,0
+AMBO.US,D,20220519,000000,6.999,7.086,5.801,6.8,82448.2,0
+AMBO.US,D,20220520,000000,6.599,6.918,6.05,6.76,87940.8,0
+AMBO.US,D,20220523,000000,6.235,6.8,6.133,6.4,59397.6,0
+AMBO.US,D,20220524,000000,6.402,7.02,6.224,6.6,39206.8,0
+AMBO.US,D,20220525,000000,6.219,6.548,5.831,6.05,16990.3,0
+AMBO.US,D,20220526,000000,6.219,6.53,5.601,5.64,9426.7,0
+AMBO.US,D,20220527,000000,5.922,6.097,5.5,5.95,9397.7,0
+AMBO.US,D,20220531,000000,6.07,6.07,5.617,6.0235,2162.4,0
+AMBO.US,D,20220601,000000,5.73201,6,5.73201,5.865,1440.7,0
+AMBO.US,D,20220602,000000,5.613,6.29451,5.613,5.901,10360.1,0
+AMBO.US,D,20220603,000000,5.90099,6.371,5.78,6,8964,0
+AMBO.US,D,20220606,000000,5.999,6.5,5.8,6.10051,2551.2,0
+AMBO.US,D,20220607,000000,6.168,6.239,5.901,6.0865,2845.2,0
+AMBO.US,D,20220608,000000,6.20101,6.40399,5.97101,6.09,3672.6,0
+AMBO.US,D,20220609,000000,6.2,6.20526,5.6,5.79,5100.7,0
+AMBO.US,D,20220610,000000,5.933,6.2795,5.70001,6.09999,17101,0
+AMBO.US,D,20220613,000000,5.99,5.99,5.5,5.567,2417,0
+AMBO.US,D,20220614,000000,5.788,5.788,4.21,4.8,12292.9,0
+AMBO.US,D,20220615,000000,4.848,4.848,4.4,4.601,2328.7,0
+AMBO.US,D,20220616,000000,4.5,4.696,3.102,3.6,23403.6,0
+AMBO.US,D,20220617,000000,3.8,4.139,3.4,3.778,9270.6,0
+AMBO.US,D,20220621,000000,3.778,3.89,3.601,3.61,1401.2,0
+AMBO.US,D,20220622,000000,3.758,4.146,3.6,4.1,8294.9,0
+AMBO.US,D,20220623,000000,3.623,3.80001,3.623,3.7,5335.8,0
+AMBO.US,D,20220624,000000,3.92301,3.93535,3.688,3.703,1357.1,0
+AMBO.US,D,20220627,000000,3.7,3.811,3.7,3.701,1356.3,0
+AMBO.US,D,20220628,000000,3.81,6.701,3.81,4.502,99536.7,0
+AMBO.US,D,20220629,000000,4.367,4.963,3.591,3.6,35919.4,0
+AMBO.US,D,20220630,000000,3.564,3.737,3.047,3.668,44180.7,0
+AMBO.US,D,20220701,000000,3.8,3.806,3.521,3.539,12727.1,0
+AMBO.US,D,20220705,000000,3.501,3.60599,3.501,3.55,1435.8,0
+AMBO.US,D,20220706,000000,3.6,3.61155,3.404,3.404,1145.6,0
+AMBO.US,D,20220707,000000,3.4,3.571,3.301,3.428,3961.8,0
+AMBO.US,D,20220708,000000,3.464,3.826,3.464,3.601,2008.6,0
+AMBO.US,D,20220711,000000,3.601,3.75,3.42,3.424,1373.8,0
+AMBO.US,D,20220712,000000,3.595,3.996,3.595,3.841,6070.5,0
+AMBO.US,D,20220713,000000,4.2,5.4,3.902,4.1,38940.1,0
+AMBO.US,D,20220714,000000,4.015,5,4.00148,4.307,13795.9,0
+AMBO.US,D,20220715,000000,4.301,4.499,4.103,4.298,1485.7,0
+AMBO.US,D,20220718,000000,4.237,4.44099,4,4.202,2926.3,0
+AMBO.US,D,20220719,000000,4.299,4.299,3.868,3.868,3506.9,0
+AMBO.US,D,20220720,000000,3.867,3.867,3.588,3.79049,1001.9,0
+AMBO.US,D,20220721,000000,3.749,3.752,3.749,3.752,574.1,0
+AMBO.US,D,20220722,000000,3.751,4,3.662,4,1012.2,0
+AMBO.US,D,20220725,000000,4.89799,4.89799,3.75201,4.147,369.5,0
+AMBO.US,D,20220726,000000,4.147,4.147,3.641,4.017,854.3,0
+AMBO.US,D,20220727,000000,3.838,4.257,3.73,3.994,448.8,0
+AMBO.US,D,20220728,000000,3.8,3.998,3.6,3.987,902.3,0
+AMBO.US,D,20220729,000000,3.83,3.9,3.83,3.9,423.2,0
+AMBO.US,D,20220801,000000,3.861,3.861,3.7,3.7,176.8,0
+AMBO.US,D,20220802,000000,3.7,3.896,3.572,3.73849,2368.5,0
+AMBO.US,D,20220803,000000,3.687,4,3.56,4,3970.5,0
+AMBO.US,D,20220804,000000,3.999,4.70101,3.8,4.134,52848.2,0
+AMBO.US,D,20220805,000000,4.503,5.39,4.3,4.443,32549,0
+AMBO.US,D,20220808,000000,5.69,5.69,4.26,4.41,6613.2,0
+AMBO.US,D,20220809,000000,4.76,4.76,4.125,4.298,1017.5,0
+AMBO.US,D,20220810,000000,4.212,4.212,4.01,4.023,1053.1,0
+AMBO.US,D,20220811,000000,4.04,4.242,4.04,4.10101,409,0
+AMBO.US,D,20220812,000000,4.312,4.336,4.13,4.13,718.9,0
+AMBO.US,D,20220815,000000,4.12,4.304,4.01,4.102,1912.8,0
+AMBO.US,D,20220816,000000,4.49651,4.734,3.71,4.01,4364.7,0
+AMBO.US,D,20220817,000000,4.211,4.211,3.9,3.9,734.6,0
+AMBO.US,D,20220818,000000,4.1,4.1,3.6,3.88,2422,0
+AMBO.US,D,20220819,000000,3.695,3.99,3.63901,3.98,469.2,0
+AMBO.US,D,20220822,000000,3.9,3.9,3.55,3.63,2703,0
+AMBO.US,D,20220823,000000,3.543,4.2,3.54265,4.196,8680.1,0
+AMBO.US,D,20220824,000000,3.932,4.3,3.754,4.3,4796,0
+AMBO.US,D,20220825,000000,4.12,4.99,4.056,4.899,13850.8,0
+AMBO.US,D,20220826,000000,5.202,5.85099,4.301,4.67,31486,0
+AMBO.US,D,20220829,000000,4.53,4.53,4.045,4.1,3124.9,0
+AMBO.US,D,20220830,000000,4.27,4.606,4,4.459,817.6,0
+AMBO.US,D,20220831,000000,4.701,4.8,4.404,4.408,1298,0
+AMBO.US,D,20220901,000000,4.61,4.799,4.386,4.6,943,0
+AMBO.US,D,20220902,000000,4.998,4.998,3.5,4,3639.8,0
+AMBO.US,D,20220906,000000,4.6,4.6,3.693,4,2276.5,0
+AMBO.US,D,20220907,000000,3.98,4.178,3.7,3.78101,818.1,0
+AMBO.US,D,20220908,000000,3.972,4.298,3.716,3.9,1450,0
+AMBO.US,D,20220909,000000,3.751,4.3,3.751,4.296,1296.1,0
+AMBO.US,D,20220912,000000,4.017,4.284,3.90601,4.201,1273.8,0
+AMBO.US,D,20220913,000000,4.113,4.2,3.846,4.193,490.9,0
+AMBO.US,D,20220914,000000,4.016,4.193,3.852,4.1005,4183.9,0
+AMBO.US,D,20220915,000000,4.197,4.199,3.802,4.07049,304,0
+AMBO.US,D,20220916,000000,4.197,4.197,3.764,4.06749,299.1,0
+AMBO.US,D,20220919,000000,4.239,4.239,3.75301,4.165,178.3,0
+AMBO.US,D,20220920,000000,4.1,4.2,3.8,3.8,2561.1,0
+AMBO.US,D,20220921,000000,3.939,4.198,3.5,3.7,3449,0
+AMBO.US,D,20220922,000000,3.6,3.96958,2.9,3.003,7286.7,0
+AMBO.US,D,20220923,000000,3.3,3.41901,2.6,3.175,10422.8,0
+AMBO.US,D,20220926,000000,3,3.365,2.862,3,1557.6,0
+AMBO.US,D,20220927,000000,3,3.3,2.7,3.195,1959,0
+AMBO.US,D,20220928,000000,2.458,3.3,2.306,3.3,1846.8,0
+AMBO.US,D,20220929,000000,3.3,3.3,3,3.078,1143.7,0
+AMBO.US,D,20220930,000000,3.029,3.299,2.7,3.096,2186.6,0
+AMBO.US,D,20221003,000000,3,3,2.821,2.951,725.6,0
+AMBO.US,D,20221004,000000,2.306,3.057,2.306,2.886,3788.6,0
+AMBO.US,D,20221005,000000,2.691,3.154,2.691,3,2930.1,0
+AMBO.US,D,20221006,000000,2.86,2.973,2.726,2.8,803,0
+AMBO.US,D,20221007,000000,2.716,2.799,2.499,2.799,2794.5,0
+AMBO.US,D,20221010,000000,2.561,2.788,2.561,2.788,378.1,0
+AMBO.US,D,20221011,000000,2.334,2.786,2.334,2.695,1917.5,0
+AMBO.US,D,20221012,000000,2.7,2.7,2.401,2.5,1462.1,0
+AMBO.US,D,20221013,000000,2.451,3.698,2.451,3.212,25917.3,0
+AMBO.US,D,20221014,000000,3.213,3.213,2.859,3.046,3570.3,0
+AMBO.US,D,20221017,000000,3.04,3.229,3.04,3.141,899.8,0
+AMBO.US,D,20221018,000000,3.1,3.1,2.7,2.999,2911.3,0
+AMBO.US,D,20221019,000000,2.80101,3.19699,2.80101,3.191,1697.2,0
+AMBO.US,D,20221020,000000,2.9915,4,2.969,3.201,22199,0
+AMBO.US,D,20221021,000000,2.651,3.012,2.651,2.8,2544.1,0
+AMBO.US,D,20221024,000000,3,3.199,2.65,2.795,2006.7,0
+AMBO.US,D,20221025,000000,2.78,2.873,2.7,2.739,772.2,0
+AMBO.US,D,20221026,000000,2.7,3.085,2.65,2.65,8357.7,0
+AMBO.US,D,20221027,000000,2.782,2.992,2.7,2.8,1883.9,0
+AMBO.US,D,20221028,000000,2.8,2.8,2.42001,2.542,723.8,0
+AMBO.US,D,20221031,000000,3,3,2.542,2.602,676.1,0
+AMBO.US,D,20221101,000000,2.99299,3.096,2.732,3.038,13664.2,0
+AMBO.US,D,20221102,000000,3.4,3.4,2.664,2.762,2449.2,0
+AMBO.US,D,20221103,000000,2.8,2.85,2.8,2.85,223.8,0
+AMBO.US,D,20221104,000000,2.992,4.164,2.8,4.03563,81236,0
+AMBO.US,D,20221107,000000,4.4,4.582,3.557,3.9625,20313.3,0
+AMBO.US,D,20221108,000000,3.844,4.004,3.678,3.876,10032.6,0
+AMBO.US,D,20221109,000000,3.49,3.97,3.1,3.392,6915.1,0
+AMBO.US,D,20221110,000000,3.014,3.967,3.014,3.238,7779.9,0
+AMBO.US,D,20221111,000000,3.069,3.30325,2.85,2.88999,1578.4,0
+AMBO.US,D,20221114,000000,3.034,3.047,3.034,3.035,333.8,0
+AMBO.US,D,20221115,000000,2.991,3.117,2.9,2.901,684.7,0
+AMBO.US,D,20221116,000000,3.127,3.127,2.9,3.05001,786.2,0
+AMBO.US,D,20221117,000000,3.1,3.1,2.851,2.992,1127.4,0
+AMBO.US,D,20221118,000000,3.105,3.122,2.801,2.80399,877.7,0
+AMBO.US,D,20221121,000000,3.1,3.255,2.945,3.2,3538.4,0
+AMBO.US,D,20221122,000000,2.8,3.152,2.8,3.151,691.6,0
+AMBO.US,D,20221123,000000,3.4,3.6,3.102,3.308,9246.6,0
+AMBO.US,D,20221125,000000,3.598,3.598,3.299,3.39699,981,0
+AMBO.US,D,20221128,000000,3.1,3.31,3.1,3.25,1717.9,0
+AMBO.US,D,20221129,000000,3.31965,3.44799,3.25,3.30499,404.8,0
+AMBO.US,D,20221130,000000,2.91,3.2,2.85,3.195,1250.6,0
+AMBO.US,D,20221201,000000,3.111,3.356,3.111,3.351,1447.5,0
+AMBO.US,D,20221202,000000,3.178,3.427,2.889,3.28,2439.9,0
+AMBO.US,D,20221205,000000,3.2,3.439,3,3.15,294.7,0
+AMBO.US,D,20221206,000000,3.004,3.14999,3.004,3.14999,130.1,0
+AMBO.US,D,20221207,000000,3.162,3.2,3.1,3.2,397,0
+AMBO.US,D,20221208,000000,3.003,3.10201,3.003,3.10201,104.5,0
+AMBO.US,D,20221209,000000,3.05,3.25,3.05,3.25,2661.9,0
+AMBO.US,D,20221212,000000,3.584,3.584,3.27,3.4,1538,0
+AMBO.US,D,20221213,000000,3.5,3.5,3,3.3,4534,0
+AMBO.US,D,20221214,000000,3.398,3.398,3.157,3.27701,309.1,0
+AMBO.US,D,20221215,000000,3.2165,3.3,2.904,3.171,1944,0
+AMBO.US,D,20221216,000000,2.95101,3.01299,2.95101,3.01299,193.7,0
+AMBO.US,D,20221219,000000,3.09899,3.1,2.88901,2.94299,4429.1,0
+AMBO.US,D,20221220,000000,3,3.297,2.889,3.039,2009.9,0
+AMBO.US,D,20221221,000000,2.9,3.16601,2.889,3.16601,249,0
+AMBO.US,D,20221222,000000,3.3,3.5,2.8,3,6726.6,0
+AMBO.US,D,20221223,000000,2.8,3,2.8,3,1285.5,0
+AMBO.US,D,20221227,000000,2.90001,3.161,2.895,3.024,2396.7,0
+AMBO.US,D,20221228,000000,2.9,2.961,2.801,2.961,790.4,0
+AMBO.US,D,20221229,000000,2.78,3,2.78,2.95,3456.5,0
+AMBO.US,D,20221230,000000,2.782,3.05,2.782,3.05,2220.8,0
+AMBO.US,D,20230103,000000,3.05,3.10216,3.05,3.10216,64.3,0
+AMBO.US,D,20230104,000000,3.063,3.063,2.705,2.8,2952.2,0
+AMBO.US,D,20230105,000000,2.942,3.001,2.736,2.9,2322.6,0
+AMBO.US,D,20230106,000000,2.701,3.159,2.701,2.999,368.5,0
+AMBO.US,D,20230109,000000,2.854,3.276,2.841,3.2,1268,0
+AMBO.US,D,20230110,000000,3.2,3.35,3.101,3.10201,715.2,0
+AMBO.US,D,20230111,000000,3.23911,3.23911,3.058,3.129,128.5,0
+AMBO.US,D,20230112,000000,2.7,5,2.7,3.521,22364.6,0
+AMBO.US,D,20230113,000000,3.521,4.034,3.52,3.697,3416.5,0
+AMBO.US,D,20230117,000000,3.6,3.696,3.56,3.694,138.7,0
+AMBO.US,D,20230118,000000,3.9,3.9,3.24,3.597,233.5,0
+AMBO.US,D,20230119,000000,3.466,3.998,3.466,3.7,4648.3,0
+AMBO.US,D,20230120,000000,3.42001,3.728,3.418,3.683,2028.4,0
+AMBO.US,D,20230123,000000,3.52499,3.599,3.31,3.495,3671.1,0
+AMBO.US,D,20230124,000000,3.5,3.799,3.4,3.681,3812.6,0
+AMBO.US,D,20230125,000000,3.30301,3.6,3.30301,3.47,287.5,0
+AMBO.US,D,20230126,000000,3.47,3.722,3.452,3.722,1491.1,0
+AMBO.US,D,20230127,000000,3.7,3.888,3.50201,3.799,6036.6,0
+AMBO.US,D,20230130,000000,3.537,3.951,3.537,3.832,1540.9,0
+AMBO.US,D,20230131,000000,3.801,3.818,3.051,3.711,4572.5,0
+AMBO.US,D,20230201,000000,3.613,3.65501,3.518,3.61449,109.2,0
+AMBO.US,D,20230202,000000,3.2,6.964,3.2,5.6,295886.2,0
+AMBO.US,D,20230203,000000,5,5.622,4.953,5.097,16158.8,0
+AMBO.US,D,20230206,000000,5.6,5.6,4.03,4.332,4878.8,0
+AMBO.US,D,20230207,000000,4.7,4.8,4.3,4.515,5769.3,0
+AMBO.US,D,20230208,000000,4.515,4.7,4.2,4.466,4238.3,0
+AMBO.US,D,20230209,000000,4.511,4.675,4.016,4.05,1522.4,0
+AMBO.US,D,20230210,000000,4,4.301,4,4.282,5185.1,0
+AMBO.US,D,20230213,000000,4.3,4.5,4.1,4.305,645.2,0
+AMBO.US,D,20230214,000000,4.102,4.203,4.1,4.20199,1286,0
+AMBO.US,D,20230215,000000,4.201,4.201,4.011,4.20099,88.3,0
+AMBO.US,D,20230216,000000,4.001,4.203,3.90465,4.178,405.7,0
+AMBO.US,D,20230217,000000,4.178,4.33145,3.84,4.197,2494.6,0
+AMBO.US,D,20230221,000000,4.8,4.8,3.952,3.952,434.4,0
+AMBO.US,D,20230222,000000,3.854,4.2,3.812,4.1,694.1,0
+AMBO.US,D,20230223,000000,4,4,3.6,3.801,2615.2,0
+AMBO.US,D,20230224,000000,4.25,4.337,3.301,3.766,1829.6,0
+AMBO.US,D,20230227,000000,3.642,3.642,3.003,3.198,2596.4,0
+AMBO.US,D,20230228,000000,3.6,3.6,3.106,3.106,2688.2,0
+AMBO.US,D,20230301,000000,3.122,3.122,2.606,2.606,4446,0
+AMBO.US,D,20230302,000000,2.615,3.099,2.61,2.88,7195,0
+AMBO.US,D,20230303,000000,2.9,3.191,2.9,3.099,2739.3,0
+AMBO.US,D,20230306,000000,3.15,3.19,2.901,3.066,958.8,0
+AMBO.US,D,20230307,000000,3.001,3.066,2.8,3,1472.7,0
+AMBO.US,D,20230308,000000,3.15,3.15,2.8,2.835,1456.6,0
+AMBO.US,D,20230309,000000,3.00451,3.099,2.84,2.94,1389.7,0
+AMBO.US,D,20230310,000000,3.009,3.009,2.94,2.94,494.2,0
+AMBO.US,D,20230313,000000,2.712,2.8485,2.711,2.821,890.4,0
+AMBO.US,D,20230314,000000,2.711,3.00383,2.711,2.89304,1091.3,0
+AMBO.US,D,20230315,000000,2.711,2.978,2.711,2.85,262.1,0
+AMBO.US,D,20230316,000000,2.747,2.85,2.606,2.762,697.2,0
+AMBO.US,D,20230317,000000,2.74,2.74,2.6,2.6,857.3,0
+AMBO.US,D,20230320,000000,2.766,2.766,2.47,2.55,271.2,0
+AMBO.US,D,20230321,000000,2.9003,2.974,2.56,2.81201,295.9,0
+AMBO.US,D,20230322,000000,2.75,2.947,2.501,2.896,1845.7,0
+AMBO.US,D,20230323,000000,2.501,2.856,2.501,2.856,1240.9,0
+AMBO.US,D,20230324,000000,2.678,2.852,2.5,2.852,341.5,0
+AMBO.US,D,20230327,000000,3.009,3.009,2.84799,2.84799,118.1,0
+AMBO.US,D,20230328,000000,2.897,2.897,2.501,2.7,202.6,0
+AMBO.US,D,20230329,000000,2.835,2.835,2.5,2.713,307,0
+AMBO.US,D,20230330,000000,2.6,2.711,2.6,2.711,152.2,0
+AMBO.US,D,20230331,000000,2.5,2.834,2.5,2.651,827.6,0
+AMBO.US,D,20230403,000000,2.898,3.122,2.898,2.94058,2006.4,0
+AMBO.US,D,20230404,000000,2.8495,2.998,2.73,2.84899,619,0
+AMBO.US,D,20230405,000000,2.89665,3.097,2.5,2.867,14907.1,0
+AMBO.US,D,20230406,000000,2.554,3.05154,2.5,2.9,4698.1,0
+AMBO.US,D,20230410,000000,2.41,2.887,2.41,2.7,9423.1,0
+AMBO.US,D,20230411,000000,2.553,2.879,2.553,2.87,1825.9,0
+AMBO.US,D,20230412,000000,2.87899,2.899,2.6,2.89199,1470.5,0
+AMBO.US,D,20230413,000000,2.602,2.894,2.602,2.851,270,0
+AMBO.US,D,20230414,000000,2.61,2.89,2.601,2.847,539.2,0
+AMBO.US,D,20230417,000000,2.601,2.877,2.601,2.821,1365.7,0
+AMBO.US,D,20230418,000000,2.65,2.799,2.65,2.799,1030.2,0
+AMBO.US,D,20230419,000000,2.65,2.771,2.6,2.771,1184.9,0
+AMBO.US,D,20230420,000000,2.6,2.78,2.6,2.667,601.8,0
+AMBO.US,D,20230421,000000,2.724,2.798,2.64,2.772,292.5,0
+AMBO.US,D,20230424,000000,2.848,2.848,2.63,2.6928,849.4,0
+AMBO.US,D,20230425,000000,2.63,2.75,2.6,2.7,1571.7,0
+AMBO.US,D,20230426,000000,2.7,2.73,2.6,2.7,1967.2,0
+AMBO.US,D,20230427,000000,2.6,2.75,2.5,2.676,7760.3,0
+AMBO.US,D,20230428,000000,2.675,3,2.388,2.48849,38720.7,0
+AMBO.US,D,20230501,000000,2.42,3.1,2.4,2.689,50464.5,0
+AMBO.US,D,20230502,000000,3.88,5.2,2.68,3.248,489741.2,0
+AMBO.US,D,20230503,000000,2.51,2.748,2.31,2.45,32949.6,0
+AMBO.US,D,20230504,000000,2.6,3.198,2.505,2.6,51105.9,0
+AMBO.US,D,20230505,000000,2.62499,2.62499,2.25,2.37,12918.7,0
+AMBO.US,D,20230508,000000,2.29899,2.35,2.22,2.302,4997.3,0
+AMBO.US,D,20230509,000000,2.309,2.32,2.22,2.302,4692.2,0
+AMBO.US,D,20230510,000000,2.41751,2.7,2.301,2.39,8373.9,0
+AMBO.US,D,20230511,000000,2.3,2.5,2.21,2.5,2228.5,0
+AMBO.US,D,20230512,000000,2.251,2.49,2.251,2.42489,1137.7,0
+AMBO.US,D,20230515,000000,2.423,2.423,2.225,2.286,577.8,0
+AMBO.US,D,20230516,000000,2.286,2.286,2.225,2.25,3029.7,0
+AMBO.US,D,20230517,000000,2.225,2.4345,2.225,2.41,3783.5,0
+AMBO.US,D,20230518,000000,2.4,2.425,2.4,2.4,1954.1,0
+AMBO.US,D,20230519,000000,2.4,2.49,2.4,2.49,2888.1,0
+AMBO.US,D,20230522,000000,2.365,2.394,2.301,2.384,701.2,0
+AMBO.US,D,20230523,000000,2.385,2.45,2.3,2.301,1909.5,0
+AMBO.US,D,20230524,000000,2.399,2.7,2.225,2.40249,15012.9,0
+AMBO.US,D,20230525,000000,2.45,2.45,2.235,2.37899,3822.9,0
+AMBO.US,D,20230526,000000,2.235,2.475,2.235,2.475,713.9,0
+AMBO.US,D,20230530,000000,2.275,2.366,2.275,2.366,3412.7,0
+AMBO.US,D,20230531,000000,2.241,2.366,2.225,2.308,3605,0
+AMBO.US,D,20230601,000000,2.297,2.305,2.23,2.303,2118.4,0
+AMBO.US,D,20230602,000000,2.23501,2.3,2.23,2.3,2616.2,0
+AMBO.US,D,20230605,000000,2.226,2.28999,2.052,2.184,22025.4,0
+AMBO.US,D,20230606,000000,2.135,2.4,2.135,2.256,3276.3,0
+AMBO.US,D,20230607,000000,2.3,2.4,2.2,2.3,3188.6,0
+AMBO.US,D,20230608,000000,2.30101,2.4,2.111,2.111,1540.5,0
+AMBO.US,D,20230609,000000,2.11501,2.36,2.11501,2.172,1882.5,0
+AMBO.US,D,20230612,000000,2.18,2.37899,2.12,2.228,1619.8,0
+AMBO.US,D,20230613,000000,2.15,2.3,2.15,2.3,573.9,0
+AMBO.US,D,20230614,000000,2.25,2.25,2.2,2.201,470.6,0
+AMBO.US,D,20230615,000000,2.201,2.439,2.2,2.3,8462.8,0
+AMBO.US,D,20230616,000000,2.251,2.412,2.25,2.37,1714.3,0
+AMBO.US,D,20230620,000000,2.3,2.5,2.2,2.3,4147.2,0
+AMBO.US,D,20230621,000000,2.281,2.399,2.12,2.28999,5965.5,0
+AMBO.US,D,20230622,000000,2.25,2.25,2.16,2.249,760,0
+AMBO.US,D,20230623,000000,2.2,2.21999,2.16,2.2,305.5,0
+AMBO.US,D,20230626,000000,2.18,2.2,2.12,2.2,1413,0
+AMBO.US,D,20230627,000000,2.2,2.25,2.2,2.2,481.5,0
+AMBO.US,D,20230628,000000,2.247,2.3,2.238,2.238,578.5,0
+AMBO.US,D,20230629,000000,2.2,2.242,2.13,2.2,1871,0
+AMBO.US,D,20230630,000000,2.31,2.31,2.116,2.22501,341.6,0
+AMBO.US,D,20230703,000000,2.18,2.31,2.18,2.2,379.4,0
+AMBO.US,D,20230705,000000,2.2,2.201,2.115,2.145,2089.4,0
+AMBO.US,D,20230706,000000,2.147,2.268,2.115,2.14,991.8,0
+AMBO.US,D,20230707,000000,2.16,2.259,2.115,2.13875,1460.4,0
+AMBO.US,D,20230710,000000,2.19,2.23999,2.115,2.23,912.8,0
+AMBO.US,D,20230711,000000,2.128,2.2,2.128,2.2,457.3,0
+AMBO.US,D,20230712,000000,2.2,2.2,2.013,2.14466,1906.4,0
+AMBO.US,D,20230713,000000,2.25,2.25,2.03,2.03,3342,0
+AMBO.US,D,20230714,000000,2.24,3.5,2.011,2.266,270254.9,0
+AMBO.US,D,20230717,000000,2.157,2.44,2.07282,2.24,16377.1,0
+AMBO.US,D,20230718,000000,2.152,2.3,1.808,2.08049,21637.7,0
+AMBO.US,D,20230719,000000,2.1,2.35,2.087,2.1,11066.4,0
+AMBO.US,D,20230720,000000,2.17001,2.278,2.001,2.0505,1787.6,0
+AMBO.US,D,20230721,000000,2.19,2.34,2.086,2.135,11685.2,0
+AMBO.US,D,20230724,000000,2.136,2.54656,2.098,2.191,28914.1,0
+AMBO.US,D,20230725,000000,2.205,2.21,2.0155,2.149,3146.8,0
+AMBO.US,D,20230726,000000,2.092,2.24599,2,2,1538.6,0
+AMBO.US,D,20230727,000000,2.021,2.568,2.021,2.4,9333.2,0
+AMBO.US,D,20230728,000000,2.478,2.478,2.2,2.35,5290.2,0
+AMBO.US,D,20230731,000000,2.386,2.478,2.011,2.154,25916.7,0
+AMBO.US,D,20230801,000000,2.2,2.298,2.155,2.17949,2311.6,0
+AMBO.US,D,20230802,000000,2.2,2.2,2.05401,2.1,6114.6,0
+AMBO.US,D,20230803,000000,2.19,2.25,2.021,2.165,14068.4,0
+AMBO.US,D,20230804,000000,2.24,2.25,2.005,2.132,10928.6,0
+AMBO.US,D,20230807,000000,2.035,2.135,1.93201,1.98,12051.3,0
+AMBO.US,D,20230808,000000,1.9,2.12,1.9,1.95,5689.6,0
+AMBO.US,D,20230809,000000,1.925,2.14,1.925,2.122,1309.9,0
+AMBO.US,D,20230810,000000,2.075,2.075,1.951,2,1795.6,0
+AMBO.US,D,20230811,000000,2.1,2.116,1.948,2.045,9337.3,0
+AMBO.US,D,20230814,000000,1.98,2.045,1.948,2.044,878.6,0
+AMBO.US,D,20230815,000000,1.948,2.044,1.9,1.9785,5391.1,0
+AMBO.US,D,20230816,000000,1.92101,2.175,1.9,2.1,26950.5,0
+AMBO.US,D,20230817,000000,2.037,2.08999,1.86901,1.989,18543.8,0
+AMBO.US,D,20230818,000000,1.88,2,1.88,1.95,1213.8,0
+AMBO.US,D,20230821,000000,1.88,1.999,1.88,1.9435,6064.6,0
+AMBO.US,D,20230822,000000,1.94,1.99,1.888,1.89941,2052,0
+AMBO.US,D,20230823,000000,1.888,1.989,1.849,1.988,1663.8,0
+AMBO.US,D,20230824,000000,1.9,1.989,1.891,1.9,3081.1,0
+AMBO.US,D,20230825,000000,1.995,2.079,1.9,2,1454,0
+AMBO.US,D,20230828,000000,2.088,2.088,1.885,1.885,1263.3,0
+AMBO.US,D,20230829,000000,1.88,1.948,1.88,1.94399,1129.4,0
+AMBO.US,D,20230830,000000,1.9,1.94599,1.9,1.93279,176.7,0
+AMBO.US,D,20230831,000000,1.889,1.944,1.88,1.93,2524.9,0
+AMBO.US,D,20230901,000000,1.93,2.027,1.9,1.989,1487,0
+AMBO.US,D,20230905,000000,1.88,1.94,1.88,1.91,700,0
+AMBO.US,D,20230906,000000,1.839,1.93899,1.829,1.93899,354.7,0
+AMBO.US,D,20230907,000000,1.937,1.95,1.8,1.923,1593.8,0
+AMBO.US,D,20230908,000000,1.804,1.91,1.804,1.91,414.7,0
+AMBO.US,D,20230911,000000,1.909,1.909,1.803,1.9,695.1,0
+AMBO.US,D,20230912,000000,1.9,1.909,1.8,1.897,3011.5,0
+AMBO.US,D,20230913,000000,1.896,1.989,1.804,1.932,6331.3,0
+AMBO.US,D,20230914,000000,1.9,1.9,1.813,1.9,1660.2,0
+AMBO.US,D,20230915,000000,1.877,1.95,1.805,1.895,151.9,0
+AMBO.US,D,20230918,000000,1.81,1.85621,1.75,1.85,10292.9,0
+AMBO.US,D,20230919,000000,1.825,1.85,1.767,1.799,6108.2,0
+AMBO.US,D,20230920,000000,1.753,1.8,1.75,1.77,1710.5,0
+AMBO.US,D,20230921,000000,1.755,1.755,1.723,1.75,2464.8,0
+AMBO.US,D,20230922,000000,1.77,1.8,1.749,1.8,493.8,0
+AMBO.US,D,20230925,000000,1.774,1.8,1.774,1.8,1730.8,0
+AMBO.US,D,20230926,000000,1.628,1.798,1.628,1.797,224.1,0
+AMBO.US,D,20230927,000000,1.8,1.8,1.701,1.796,104.4,0
+AMBO.US,D,20230928,000000,1.742,1.797,1.742,1.79499,406,0
+AMBO.US,D,20230929,000000,1.794,1.794,1.701,1.794,422.8,0
+AMBO.US,D,20231002,000000,1.85,1.85,1.551,1.68999,13015.1,0
+AMBO.US,D,20231003,000000,1.68,1.68,1.605,1.679,414.8,0
+AMBO.US,D,20231004,000000,1.61,1.679,1.61,1.668,3170.5,0
+AMBO.US,D,20231005,000000,1.63,1.668,1.277,1.5,9715.1,0
+AMBO.US,D,20231006,000000,1.56,2.222,1.282,1.34,221485.5,0
+AMBO.US,D,20231009,000000,1.5,1.5,1.3,1.411,11152.9,0
+AMBO.US,D,20231010,000000,1.548,1.548,1.345,1.402,6293.2,0
+AMBO.US,D,20231011,000000,1.448,1.448,1.25,1.301,210451.5,0
+AMBO.US,D,20231012,000000,1.561,1.78,1.51,1.569,87960.7,0
+AMBO.US,D,20231013,000000,1.522,1.6,1.401,1.46,35775,0
+AMBO.US,D,20231016,000000,1.416,1.805,1.371,1.7405,43213.3,0
+AMBO.US,D,20231017,000000,1.765,1.765,1.533,1.57,9987.8,0
+AMBO.US,D,20231018,000000,1.9,1.9,1.5,1.531,5537.3,0
+AMBO.US,D,20231019,000000,1.511,1.582,1.421,1.432,5584.4,0
+AMBO.US,D,20231020,000000,1.49,1.574,1.421,1.49,2241.3,0
+AMBO.US,D,20231023,000000,1.553,1.553,1.421,1.436,1501.8,0
+AMBO.US,D,20231024,000000,1.49,1.49999,1.422,1.422,3630.3,0
+AMBO.US,D,20231025,000000,1.421,1.498,1.421,1.422,1884.8,0
+AMBO.US,D,20231026,000000,1.422,1.497,1.402,1.431,3169.1,0
+AMBO.US,D,20231027,000000,1.4,1.497,1.4,1.4,8368.3,0
+AMBO.US,D,20231030,000000,1.492,1.496,1.355,1.355,18856.7,0
+AMBO.US,D,20231031,000000,1.391,1.45,1.391,1.4,2968.6,0
+AMBO.US,D,20231101,000000,1.4979,1.4979,1.391,1.41,1606.7,0
+AMBO.US,D,20231102,000000,1.48,1.557,1.45,1.45,3546.6,0
+AMBO.US,D,20231103,000000,1.5,1.69,1.45,1.455,8174.1,0
+AMBO.US,D,20231106,000000,1.732,1.732,1.43,1.6,7562,0
+AMBO.US,D,20231107,000000,1.5,1.526,1.335,1.35,5702.8,0
+AMBO.US,D,20231108,000000,1.371,1.4,1.366,1.39,642.2,0
+AMBO.US,D,20231109,000000,1.39199,1.494,1.35,1.36,1911.3,0
+AMBO.US,D,20231110,000000,1.418,1.488,1.3,1.3,13090.9,0
+AMBO.US,D,20231113,000000,1.497,1.59699,1.417,1.47,4317.5,0
+AMBO.US,D,20231114,000000,1.41,1.47,1.38,1.4,2455.6,0
+AMBO.US,D,20231115,000000,1.444,1.477,1.31,1.31001,1353.5,0
+AMBO.US,D,20231116,000000,1.311,1.429,1.311,1.312,819.4,0
+AMBO.US,D,20231117,000000,1.37701,1.575,1.311,1.425,20400.3,0
+AMBO.US,D,20231120,000000,1.566,1.58,1.311,1.521,5697.5,0
+AMBO.US,D,20231121,000000,1.535,2.585,1.434,2.03,346133.4,0
+AMBO.US,D,20231122,000000,2.05,2.05,1.664,1.82,24867.3,0
+AMBO.US,D,20231124,000000,1.601,1.759,1.355,1.75,40378.4,0
+AMBO.US,D,20231127,000000,1.797,2.1,1.674,1.71,10968.6,0
+AMBO.US,D,20231128,000000,1.9,1.9,1.5,1.686,7775.7,0
+AMBO.US,D,20231129,000000,1.523,1.68499,1.5,1.601,3244.2,0
+AMBO.US,D,20231130,000000,1.681,1.821,1.463,1.78,24026.1,0
+AMBO.US,D,20231201,000000,1.78,1.78,1.656,1.656,5028,0
+AMBO.US,D,20231204,000000,1.811,1.811,1.47,1.78,3842.4,0
+AMBO.US,D,20231205,000000,1.7,1.99,1.7,1.8,2648.3,0
+AMBO.US,D,20231206,000000,1.7,1.79899,1.639,1.65,1395.4,0
+AMBO.US,D,20231207,000000,1.71,1.8,1.64,1.64,7240.2,0
+AMBO.US,D,20231208,000000,1.72301,1.8,1.679,1.78,1337.9,0
+AMBO.US,D,20231211,000000,1.77,1.83,1.75,1.83,1925.4,0
+AMBO.US,D,20231212,000000,1.82,1.82,1.53761,1.76,3172.2,0
+AMBO.US,D,20231213,000000,1.72,1.79,1.61,1.79,722.6,0
+AMBO.US,D,20231214,000000,1.6555,1.7,1.6,1.695,3825.9,0
+AMBO.US,D,20231215,000000,1.674,1.695,1.401,1.5,19399.6,0
+AMBO.US,D,20231218,000000,1.7,1.7,1.404,1.5,2295.6,0
+AMBO.US,D,20231219,000000,1.5,1.59,1.407,1.589,2853.3,0
+AMBO.US,D,20231220,000000,1.589,1.6,1.486,1.53,2019.4,0
+AMBO.US,D,20231221,000000,1.5,1.5,1.4,1.48,10223.8,0
+AMBO.US,D,20231222,000000,1.525,1.525,1.31,1.386,18855.3,0
+AMBO.US,D,20231226,000000,1.4,1.453,1.4,1.453,1056.9,0
+AMBO.US,D,20231227,000000,1.46,1.499,1.41,1.421,1572,0
+AMBO.US,D,20231228,000000,1.421,1.421,1.36055,1.398,7245.9,0
+AMBO.US,D,20231229,000000,1.38,1.419,1.333,1.37551,15951.9,0
+AMBO.US,D,20240102,000000,1.41,1.414,1.351,1.4,6057.8,0
+AMBO.US,D,20240103,000000,1.4,1.45,1.3,1.399,10493,0
+AMBO.US,D,20240104,000000,1.375,1.4,1.349,1.39,911.2,0
+AMBO.US,D,20240105,000000,1.31,1.385,1.31,1.38,2057.7,0
+AMBO.US,D,20240108,000000,1.314,1.375,1.314,1.317,2543.7,0
+AMBO.US,D,20240109,000000,1.3297,1.368,1.314,1.35,1869,0
+AMBO.US,D,20240110,000000,1.35,1.4,1.324,1.324,3685.1,0
+AMBO.US,D,20240111,000000,1.349,1.399,1.315,1.327,1816.1,0
+AMBO.US,D,20240112,000000,1.314,1.483,1.314,1.45,3909.9,0
+AMBO.US,D,20240116,000000,1.38,1.49,1.318,1.489,4119.2,0
+AMBO.US,D,20240117,000000,1.453,1.489,1.417,1.489,1717.6,0
+AMBO.US,D,20240118,000000,1.44,1.48,1.4,1.48,503.4,0
+AMBO.US,D,20240119,000000,1.45749,1.48,1.38,1.48,1498,0
+AMBO.US,D,20240122,000000,1.5,1.5,1.35201,1.44,440.7,0
+AMBO.US,D,20240123,000000,1.489,1.489,1.381,1.438,556.3,0
+AMBO.US,D,20240124,000000,1.398,1.438,1.398,1.438,2314.4,0
+AMBO.US,D,20240125,000000,1.4,1.438,1.356,1.438,1028.1,0
+AMBO.US,D,20240126,000000,1.438,1.438,1.379,1.4,900.4,0
+AMBO.US,D,20240129,000000,1.438,1.55,1.401,1.498,6742.9,0
+AMBO.US,D,20240130,000000,1.3,1.48,1.3,1.48,3065.9,0
+AMBO.US,D,20240131,000000,1.444,1.5,1.374,1.442,4597.3,0
+AMBO.US,D,20240201,000000,1.3,1.464,1.3,1.464,5644.5,0
+AMBO.US,D,20240202,000000,1.45,1.453,1.311,1.365,424.2,0
+AMBO.US,D,20240205,000000,1.351,1.39,1.3,1.35099,727.7,0
+AMBO.US,D,20240206,000000,1.4,1.4,1.3,1.4,595,0
+AMBO.US,D,20240207,000000,1.3,1.399,1.3,1.355,7127.6,0
+AMBO.US,D,20240208,000000,1.4,1.4,1.311,1.349,5742.4,0
+AMBO.US,D,20240209,000000,1.423,1.423,1.277,1.3,7784.7,0
+AMBO.US,D,20240212,000000,1.381,1.381,1.11901,1.178,17420,0
+AMBO.US,D,20240213,000000,1.232,1.264,1.151,1.19,2918.5,0
+AMBO.US,D,20240214,000000,1.26,1.26,1.19,1.19,3621.6,0
+AMBO.US,D,20240215,000000,1.27,1.5,1.212,1.38,1168701.8,0
+AMBO.US,D,20240216,000000,3,6.301,2.55,3,7175303.6,0
+AMBO.US,D,20240220,000000,2.8,3.14,2.1601,3.08,428792,0
+AMBO.US,D,20240221,000000,2.57,2.725,2.35,2.56,195473,0
+AMBO.US,D,20240222,000000,2.54,3.2,2.4912,3.05,266318,0
+AMBO.US,D,20240223,000000,2.61,2.75,2.45,2.5,76603,0
+AMBO.US,D,20240226,000000,2.49,2.5,2.22,2.34,37608,0
+AMBO.US,D,20240227,000000,2.27,2.33,2.1615,2.23,40030,0
+AMBO.US,D,20240228,000000,2.2,2.2,1.71,1.71,58728,0
+AMBO.US,D,20240229,000000,1.74,2,1.52,1.76,83118,0
+AMBO.US,D,20240301,000000,1.72,1.85,1.62,1.62,32861,0
+AMBO.US,D,20240304,000000,1.81,1.85,1.57,1.64,31101,0
+AMBO.US,D,20240305,000000,1.65,1.8,1.54,1.75,36233,0
+AMBO.US,D,20240306,000000,1.74,2.05,1.725,1.7355,103467,0
+AMBO.US,D,20240307,000000,1.76,1.95,1.735,1.78,29432,0
+AMBO.US,D,20240308,000000,1.88,1.91,1.6801,1.7,10816,0
+AMBO.US,D,20240311,000000,1.78,2.36,1.78,2.14,37889,0
+AMBO.US,D,20240312,000000,2.15,2.33,1.75,2.02,72751,0
+AMBO.US,D,20240313,000000,2.04,2.14,1.68,1.75,27609,0
+AMBO.US,D,20240314,000000,1.76,1.901,1.69,1.71,23799,0
+AMBO.US,D,20240315,000000,1.9,1.9785,1.71,1.775,7243,0
+AMBO.US,D,20240318,000000,1.75,1.85,1.61,1.7138,18042,0
+AMBO.US,D,20240319,000000,1.74,1.74,1.58,1.66,14969,0
+AMBO.US,D,20240320,000000,1.7134,2.24,1.7134,1.97,92642,0
+AMBO.US,D,20240321,000000,1.97,2.14,1.81,1.94,28868,0
+AMBO.US,D,20240322,000000,1.931,2.095,1.85,2,21668,0
+AMBO.US,D,20240325,000000,2.05,2.44,1.9,2.25,75472,0
+AMBO.US,D,20240326,000000,2.24,2.29,1.77,1.98,32499,0
+AMBO.US,D,20240327,000000,1.92,2.01,1.58,1.58,14441,0
+AMBO.US,D,20240328,000000,1.8007,1.8232,1.71,1.72,7680,0
+AMBO.US,D,20240401,000000,1.63,1.77,1.63,1.73,7800,0
+AMBO.US,D,20240402,000000,1.642,1.805,1.62,1.73,17142,0
+AMBO.US,D,20240403,000000,1.75,1.81,1.66,1.66,4156,0
+AMBO.US,D,20240404,000000,1.66,1.8,1.66,1.67,7449,0
+AMBO.US,D,20240405,000000,1.63,1.66,1.63,1.66,1471,0
+AMBO.US,D,20240408,000000,1.6497,1.864,1.6222,1.69,24724,0
+AMBO.US,D,20240409,000000,1.68,1.7823,1.6,1.64,29049,0
+AMBO.US,D,20240410,000000,1.78,1.8075,1.63,1.63,20603,0
+AMBO.US,D,20240411,000000,1.74,1.74,1.64,1.65,1914,0
+AMBO.US,D,20240412,000000,1.63,1.695,1.62,1.62,3476,0
+AMBO.US,D,20240415,000000,1.66,1.71,1.59,1.65,3076,0
+AMBO.US,D,20240416,000000,1.58,1.61,1.463,1.5214,32191,0
+AMBO.US,D,20240417,000000,1.59,1.69,1.59,1.61,9948,0
+AMBO.US,D,20240418,000000,1.6,1.6638,1.58,1.59,2813,0
+AMBO.US,D,20240419,000000,1.617,1.75,1.617,1.73,18232,0
+AMBO.US,D,20240422,000000,1.75,1.78,1.735,1.735,3411,0
+AMBO.US,D,20240423,000000,1.7846,1.7882,1.74,1.74,1482,0
+AMBO.US,D,20240424,000000,1.79,1.84,1.72,1.825,5747,0
+AMBO.US,D,20240425,000000,1.88,1.88,1.78,1.78,4838,0
+AMBO.US,D,20240426,000000,1.7701,1.85,1.74,1.74,6178,0
+AMBO.US,D,20240429,000000,1.7738,1.798,1.72,1.72,3465,0
+AMBO.US,D,20240430,000000,1.7,1.73,1.7,1.73,5408,0
+AMBO.US,D,20240501,000000,1.7225,1.77,1.71,1.77,2215,0
+AMBO.US,D,20240502,000000,1.703,1.79,1.58,1.78,17058,0
+AMBO.US,D,20240503,000000,1.65,1.7478,1.65,1.66,1719,0
+AMBO.US,D,20240506,000000,1.694,1.694,1.694,1.694,522,0
+AMBO.US,D,20240507,000000,1.6999,2.27,1.5,1.52,121380,0
+AMBO.US,D,20240508,000000,1.47,1.5831,1.402,1.49,20405,0
+AMBO.US,D,20240509,000000,1.46,1.4675,1.4045,1.4045,12611,0
+AMBO.US,D,20240510,000000,1.4,1.4154,1.3,1.31,21360,0
+AMBO.US,D,20240513,000000,1.34,1.345,1.3,1.345,5672,0
+AMBO.US,D,20240514,000000,1.29,1.3901,1.25,1.34,5623,0
+AMBO.US,D,20240515,000000,1.34,1.47,1.34,1.361,5270,0
+AMBO.US,D,20240516,000000,1.41,1.42,1.3201,1.34,5181,0
+AMBO.US,D,20240517,000000,1.39,1.4,1.34,1.4,8959,0
+AMBO.US,D,20240520,000000,1.4,1.65,1.37,1.5135,65071,0
+AMBO.US,D,20240521,000000,1.49,1.555,1.4359,1.47,21570,0
+AMBO.US,D,20240522,000000,1.47,1.5237,1.4,1.4,9074,0
+AMBO.US,D,20240523,000000,1.33,1.3699,1.3,1.33,8917,0
+AMBO.US,D,20240524,000000,1.3301,1.46,1.3301,1.46,29345,0
+AMBO.US,D,20240528,000000,1.37,1.415,1.35,1.3501,28161,0
+AMBO.US,D,20240529,000000,1.35,1.35,1.2201,1.2201,16369,0
+AMBO.US,D,20240530,000000,1.2332,1.3,1.2332,1.28,1740,0
+AMBO.US,D,20240531,000000,1.2692,1.2899,1.26,1.2899,9743,0
+AMBO.US,D,20240603,000000,1.37,1.37,1.2946,1.331,4292,0
+AMBO.US,D,20240604,000000,1.06,1.39,1.06,1.3,13119,0
+AMBO.US,D,20240605,000000,1.315,1.39,1.315,1.3799,15334,0
+AMBO.US,D,20240606,000000,1.37,1.45,1.3,1.38,38441,0
+AMBO.US,D,20240607,000000,1.37,1.45,1.34,1.3749,13031,0
+AMBO.US,D,20240610,000000,1.28,1.388,1.28,1.32,14033,0
+AMBO.US,D,20240611,000000,1.3,1.33,1.26,1.3,848,0
+AMBO.US,D,20240612,000000,1.26,1.29,1.26,1.28,4386,0
+AMBO.US,D,20240613,000000,1.35,1.35,1.28,1.28,749,0
+AMBO.US,D,20240614,000000,1.2766,1.3,1.27,1.3,5165,0
+AMBO.US,D,20240617,000000,1.26,1.3,1.26,1.3,273,0
+AMBO.US,D,20240618,000000,1.32,1.32,1.29,1.29,413,0
+AMBO.US,D,20240620,000000,1.2608,1.27,1.21,1.21,5200,0
+AMBO.US,D,20240624,000000,1.22,1.31,1.22,1.24,6323,0
+AMBO.US,D,20240625,000000,1.23,1.24,1.22,1.24,11976,0
+AMBO.US,D,20240626,000000,1.23,1.3,1.2,1.2,4892,0
+AMBO.US,D,20240627,000000,1.2114,1.2114,1.21,1.21,415,0
+AMBO.US,D,20240628,000000,1.21,1.21,1.2,1.2,2847,0
+AMBO.US,D,20240701,000000,1.2,1.22,1.2,1.21,2018,0
+AMBO.US,D,20240702,000000,1.21,1.21,1.21,1.21,351,0
+AMBO.US,D,20240703,000000,1.22,1.22,1.21,1.21,535,0
+AMBO.US,D,20240705,000000,1.2,1.2,1.2,1.2,271,0
+AMBO.US,D,20240708,000000,1.2,1.2,1.2,1.2,240,0
+AMBO.US,D,20240709,000000,1.2,1.24,1.2,1.2,4706,0
+AMBO.US,D,20240710,000000,1.2,1.35,1.2,1.21,9623,0
+AMBO.US,D,20240711,000000,1.24,1.24,1.24,1.24,875,0
+AMBO.US,D,20240712,000000,1.29,1.34,1.29,1.321,3101,0
+AMBO.US,D,20240715,000000,1.34,1.34,1.34,1.34,618,0
+AMBO.US,D,20240716,000000,1.33,1.355,1.3,1.355,4067,0
+AMBO.US,D,20240717,000000,1.3453,1.42,1.28,1.28,9163,0
+AMBO.US,D,20240718,000000,1.33,1.33,1.3,1.3,594,0
+AMBO.US,D,20240722,000000,1.31,1.31,1.31,1.31,421,0
+AMBO.US,D,20240723,000000,1.32,1.32,1.2801,1.2801,1631,0
+AMBO.US,D,20240725,000000,1.28,1.29,1.28,1.29,723,0
+AMBO.US,D,20240726,000000,1.29,1.34,1.25,1.25,6794,0
+AMBO.US,D,20240729,000000,1.2777,1.2777,1.2777,1.2777,254,0
+AMBO.US,D,20240730,000000,1.29,1.29,1.29,1.29,190,0
+AMBO.US,D,20240731,000000,1.25,1.25,1.21,1.21,3127,0
+AMBO.US,D,20240801,000000,1.2,1.2,1.2,1.2,573,0
+AMBO.US,D,20240802,000000,1.2,1.2315,1.2,1.2,3862,0
+AMBO.US,D,20240805,000000,1.15,1.1642,1.15,1.1642,1924,0
+AMBO.US,D,20240806,000000,1.14,1.14,1.14,1.14,470,0
+AMBO.US,D,20240807,000000,1.204,1.2099,1.1182,1.1182,818,0
+AMBO.US,D,20240809,000000,1.1101,1.1101,1.11,1.11,414,0
+AMBO.US,D,20240812,000000,1.11,1.11,1.08,1.081,875,0
+AMBO.US,D,20240813,000000,1.25,1.25,1.08,1.08,506,0
+AMBO.US,D,20240815,000000,1.34,1.34,1.1888,1.1888,940,0
+AMBO.US,D,20240816,000000,1.02,1.22,1.02,1.22,2244,0
+AMBO.US,D,20240819,000000,1.13,1.14,1.05,1.0705,4205,0
+AMBO.US,D,20240820,000000,1.07,1.07,1.02,1.03,3133,0
+AMBO.US,D,20240821,000000,1.04,1.46,1.04,1.42,93927,0
+AMBO.US,D,20240822,000000,1.4,1.47,1.3,1.3158,21858,0
+AMBO.US,D,20240823,000000,1.45,1.5,1.3001,1.32,16707,0
+AMBO.US,D,20240826,000000,1.32,1.36,1.205,1.36,8119,0
+AMBO.US,D,20240827,000000,1.38,1.48,1.37,1.48,2268,0
+AMBO.US,D,20240829,000000,1.43,1.43,1.2001,1.25,2361,0
+AMBO.US,D,20240830,000000,1.31,1.385,1.2003,1.3,11983,0
+AMBO.US,D,20240903,000000,1.175,1.2,1.08,1.14,16114,0
+AMBO.US,D,20240904,000000,1.07,1.21,1.07,1.17,2942,0
+AMBO.US,D,20240905,000000,1.12,1.15,1.07,1.135,1556,0
+AMBO.US,D,20240906,000000,1.18,1.2378,1.071,1.145,7682,0
+AMBO.US,D,20240909,000000,1.14,1.14,1.13,1.13,517,0
+AMBO.US,D,20240910,000000,1.085,1.12,1.05,1.08,2576,0
+AMBO.US,D,20240911,000000,1.081,1.3,1.08,1.3,34926,0
+AMBO.US,D,20240912,000000,1.22,1.6,1.09,1.2,35697,0
+AMBO.US,D,20240913,000000,1.2201,1.27,1.2201,1.27,6242,0
+AMBO.US,D,20240916,000000,1.27,1.4058,1.21,1.3,2915,0
+AMBO.US,D,20240917,000000,1.2,1.31,1.2,1.2,6660,0
+AMBO.US,D,20240918,000000,1.2228,1.24,1.05,1.095,29000,0
+AMBO.US,D,20240919,000000,1.08,1.08,1,1.04,10270,0
+AMBO.US,D,20240920,000000,1.07,1.09,1.05,1.09,5450,0
+AMBO.US,D,20240923,000000,1.09,1.09,1.05,1.05,1120,0
+AMBO.US,D,20240924,000000,1.06,1.09,1.06,1.09,2684,0
+AMBO.US,D,20240925,000000,1.06,1.06,1.06,1.06,861,0
+AMBO.US,D,20240926,000000,1.07,1.0952,1.07,1.09,8289,0
+AMBO.US,D,20240930,000000,1.12,1.4499,1.11,1.29,86688,0
+AMBO.US,D,20241001,000000,1.22,1.2626,1.14,1.1701,21724,0
+AMBO.US,D,20241002,000000,1.2157,1.4211,1.2,1.2604,13657,0
+AMBO.US,D,20241003,000000,1.24,1.345,1.24,1.3,6218,0
+AMBO.US,D,20241004,000000,1.28,1.3,1.1737,1.23,6648,0
+AMBO.US,D,20241007,000000,1.44,4.18,1.44,4.02,38902215,0
+AMBO.US,D,20241008,000000,3.5,4.46,3.1,4.18,6291583,0
+AMBO.US,D,20241009,000000,3.41,3.87,2.82,2.82,515922,0
+AMBO.US,D,20241010,000000,2.96,2.96,1.9701,2.01,388664,0
+AMBO.US,D,20241011,000000,2,2.385,1.9,1.94,151579,0
+AMBO.US,D,20241014,000000,1.97,1.97,1.77,1.84,47104,0
+AMBO.US,D,20241015,000000,1.85,2.18,1.77,1.99,86057,0
+AMBO.US,D,20241016,000000,1.89,1.92,1.71,1.81,56540,0
+AMBO.US,D,20241017,000000,1.81,1.9,1.7014,1.89,44512,0
+AMBO.US,D,20241018,000000,1.97,1.9799,1.85,1.905,33484,0
+AMBO.US,D,20241021,000000,1.93,1.9939,1.85,1.9,23989,0
+AMBO.US,D,20241022,000000,1.9,2.2,1.8627,2.09,120485,0
+AMBO.US,D,20241023,000000,2.13,2.13,1.81,1.91,64918,0
+AMBO.US,D,20241024,000000,1.91,1.91,1.64,1.76,33192,0
+AMBO.US,D,20241025,000000,1.73,1.87,1.7,1.72,58078,0
+AMBO.US,D,20241028,000000,1.75,1.79,1.66,1.74,17623,0
+AMBO.US,D,20241029,000000,1.65,1.75,1.58,1.71,21751,0
+AMBO.US,D,20241030,000000,1.71,1.71,1.6,1.63,4768,0
+AMBO.US,D,20241031,000000,1.58,1.6,1.5,1.6,15477,0
+AMBO.US,D,20241101,000000,1.6,1.6,1.48,1.56,5658,0
+AMBO.US,D,20241104,000000,1.48,1.715,1.48,1.57,7713,0
+AMBO.US,D,20241105,000000,1.57,1.57,1.5,1.57,3992,0
+AMBO.US,D,20241106,000000,1.56,1.75,1.25,1.29,57482,0
+AMBO.US,D,20241107,000000,1.27,1.48,1.27,1.4,14493,0
+AMBO.US,D,20241108,000000,1.4,1.68,1.4,1.55,21668,0
+AMBO.US,D,20241111,000000,1.58,1.6445,1.43,1.54,17778,0
+AMBO.US,D,20241112,000000,1.51,1.51,1.4301,1.48,5321,0
+AMBO.US,D,20241113,000000,1.443,1.443,1.39,1.39,8060,0
+AMBO.US,D,20241114,000000,1.36,1.45,1.3266,1.45,6884,0
+AMBO.US,D,20241115,000000,1.4,1.41,1.35,1.4,13305,0
+AMBO.US,D,20241118,000000,1.4254,1.49,1.35,1.39,10084,0
+AMBO.US,D,20241119,000000,1.35,1.38,1.33,1.34,6121,0
+AMBO.US,D,20241120,000000,1.3402,1.43,1.34,1.34,1526,0
+AMBO.US,D,20241121,000000,1.38,1.505,1.36,1.43,15408,0
+AMBO.US,D,20241122,000000,1.58,1.58,1.45,1.47,6487,0
+AMBO.US,D,20241125,000000,1.4854,1.51,1.41,1.445,8588,0
+AMBO.US,D,20241126,000000,1.45,1.8499,1.45,1.779,201635,0
+AMBO.US,D,20241127,000000,1.89,2.1,1.46,1.97,239910,0
+AMBO.US,D,20241129,000000,1.8601,1.91,1.72,1.8001,20958,0
+AMBO.US,D,20241202,000000,1.7049,1.73,1.6,1.63,20891,0
+AMBO.US,D,20241203,000000,1.8531,2.1686,1.8057,1.92,2226756,0
+AMBO.US,D,20241204,000000,1.94,1.99,1.6037,1.82,212138,0
+AMBO.US,D,20241205,000000,1.69,1.9147,1.6801,1.884,43200,0
+AMBO.US,D,20241206,000000,1.76,1.85,1.68,1.8,25481,0
+AMBO.US,D,20241209,000000,1.78,1.9,1.73,1.86,27345,0
+AMBO.US,D,20241210,000000,1.76,1.86,1.71,1.8,11909,0
+AMBO.US,D,20241211,000000,1.81,1.81,1.71,1.79,20470,0
+AMBO.US,D,20241212,000000,1.76,1.87,1.7285,1.85,8840,0
+AMBO.US,D,20241213,000000,1.86,1.8847,1.69,1.71,9806,0
+AMBO.US,D,20241216,000000,1.5955,1.7,1.52,1.58,22864,0
+AMBO.US,D,20241217,000000,1.53,1.55,1.4,1.48,8945,0
+AMBO.US,D,20241218,000000,1.4881,1.56,1.48,1.49,3816,0
+AMBO.US,D,20241219,000000,1.46,1.51,1.3475,1.4,10576,0
+AMBO.US,D,20241220,000000,1.399,1.48,1.32,1.41,12011,0
+AMBO.US,D,20241223,000000,1.455,1.48,1.42,1.47,2371,0
+AMBO.US,D,20241224,000000,1.5399,1.7899,1.47,1.75,237741,0
+AMBO.US,D,20241226,000000,1.78,2.25,1.65,2.24,328284,0
+AMBO.US,D,20241227,000000,3.1171,5.55,3,3.47,6741618,0
+AMBO.US,D,20241230,000000,2.8,3.44,2.34,3.41,471817,0
+AMBO.US,D,20241231,000000,3.228,3.45,1.86,2.1,200878,0
+AMBO.US,D,20250102,000000,2.48,3.17,2.1,3.05,216714,0
+AMBO.US,D,20250103,000000,2.8,3.11,2.38,2.79,92923,0
+AMBO.US,D,20250106,000000,2.655,2.69,2.32,2.36,46511,0
+AMBO.US,D,20250107,000000,2.5,2.5,2.37,2.37,20208,0
+AMBO.US,D,20250108,000000,2.28,2.445,2.0801,2.14,9510,0
+AMBO.US,D,20250110,000000,2.19,2.42,2.11,2.24,12071,0
+AMBO.US,D,20250113,000000,2.1001,2.175,1.9007,2,24236,0
+AMBO.US,D,20250114,000000,2,2.0219,1.9101,2.0219,7456,0
+AMBO.US,D,20250115,000000,2.13,2.1573,2,2.04,25367,0
+AMBO.US,D,20250116,000000,1.89,2.24,1.5848,1.95,1927729,0
+AMBO.US,D,20250117,000000,1.7763,1.89,1.77,1.81,29030,0
+AMBO.US,D,20250121,000000,1.77,2.29,1.7673,2.17,88533,0
+AMBO.US,D,20250122,000000,2.2,2.24,1.9601,2.06,83827,0
+AMBO.US,D,20250123,000000,2.015,2.2,1.9,1.9,11061,0
+AMBO.US,D,20250124,000000,2.03,2.3999,2,2.324,61866,0
+AMBO.US,D,20250127,000000,2.3001,2.41,2.3,2.33,11958,0
+AMBO.US,D,20250128,000000,2.3201,2.7,2.2,2.69,79389,0
+AMBO.US,D,20250129,000000,2.55,2.6985,2.301,2.58,31520,0
+AMBO.US,D,20250130,000000,2.54,2.6199,2.38,2.45,11804,0
+AMBO.US,D,20250131,000000,2.34,2.68,2.33,2.55,28331,0
+AMBO.US,D,20250203,000000,2.6,2.6228,2.2092,2.43,37992,0
+AMBO.US,D,20250204,000000,2.42,2.5,2.41,2.5,4850,0
+AMBO.US,D,20250205,000000,2.41,2.85,2.41,2.85,42929,0
+AMBO.US,D,20250206,000000,2.7,2.86,2.52,2.53,11465,0
+AMBO.US,D,20250207,000000,2.52,2.9,2.3,2.66,26231,0
+AMBO.US,D,20250210,000000,2.66,2.71,2.63,2.64,15606,0
+AMBO.US,D,20250211,000000,2.6,2.8,2.41,2.55,35277,0
+AMBO.US,D,20250212,000000,2.51,2.55,2.43,2.43,1977,0
+AMBO.US,D,20250213,000000,2.438,2.65,2.32,2.55,21402,0
+AMBO.US,D,20250214,000000,2.5,2.72,2.25,2.72,27269,0
+AMBO.US,D,20250218,000000,2.655,2.8,2.51,2.53,5025,0
+AMBO.US,D,20250219,000000,2.48,2.66,2.34,2.54,20344,0
+AMBO.US,D,20250220,000000,2.49,2.49,2.39,2.39,1966,0
+AMBO.US,D,20250221,000000,2.4,2.7,2.36,2.65,13440,0
+AMBO.US,D,20250224,000000,2.58,2.66,2.31,2.31,12014,0
+AMBO.US,D,20250225,000000,2.3778,3.68,1.8,2.47,494309,0
+AMBO.US,D,20250226,000000,2.06,2.46,2.01,2.11,42760,0
+AMBO.US,D,20250227,000000,2.0602,2.25,2.06,2.25,24517,0
+AMBO.US,D,20250228,000000,2.25,2.289,2,2.05,6092,0
+AMBO.US,D,20250303,000000,2.1,2.15,2.01,2.1,9418,0
+AMBO.US,D,20250304,000000,2.08,2.22,2.03,2.09,3486,0
+AMBO.US,D,20250305,000000,2.12,2.2442,2.12,2.21,12051,0
+AMBO.US,D,20250306,000000,2.16,2.46,2.16,2.32,29180,0
+AMBO.US,D,20250307,000000,2.3801,2.88,2.29,2.29,51579,0
+AMBO.US,D,20250310,000000,2.31,2.85,2.31,2.85,49327,0
+AMBO.US,D,20250311,000000,2.58,2.8,2.58,2.6408,25742,0
+AMBO.US,D,20250312,000000,2.715,2.715,2.56,2.56,2470,0
+AMBO.US,D,20250313,000000,2.678,2.86,2.49,2.61,21848,0
+AMBO.US,D,20250314,000000,2.63,3.4,2.4,3.08,22552,0
+AMBO.US,D,20250317,000000,3,3.25,2.93,2.98,22648,0
+AMBO.US,D,20250318,000000,3.12,3.5,2.7,2.93,57430,0
+AMBO.US,D,20250319,000000,2.8194,3.1938,2.8194,2.83,10802,0
+AMBO.US,D,20250320,000000,2.9,3.0574,2.7,3.01,9907,0
+AMBO.US,D,20250321,000000,2.8792,3.1,2.76,3.09,18181,0
+AMBO.US,D,20250324,000000,2.85,2.97,2.72,2.92,10387,0
+AMBO.US,D,20250325,000000,2.85,3,2.53,2.85,9583,0
+AMBO.US,D,20250326,000000,3.08,3.2,2.8,2.81,15624,0
+AMBO.US,D,20250327,000000,2.7914,2.7914,2.62,2.62,3200,0
+AMBO.US,D,20250328,000000,2.525,3.2,2.525,2.66,30909,0
+AMBO.US,D,20250331,000000,2.85,2.8879,2.42,2.5001,13638,0
+AMBO.US,D,20250401,000000,2.65,2.65,2.55,2.55,1672,0
+AMBO.US,D,20250402,000000,2.5401,2.6,2.425,2.5587,2921,0
+AMBO.US,D,20250403,000000,2.56,2.56,2.435,2.48,4145,0
+AMBO.US,D,20250404,000000,2.4759,2.95,2.45,2.865,15788,0
+AMBO.US,D,20250407,000000,2.7992,2.7992,2.6318,2.6458,4432,0
+AMBO.US,D,20250408,000000,2.84,2.84,2.65,2.705,4659,0
+AMBO.US,D,20250409,000000,2.71,2.765,2.5,2.65,6686,0
+AMBO.US,D,20250410,000000,2.66,2.75,2.41,2.75,12125,0
+AMBO.US,D,20250411,000000,2.72,2.94,2.59,2.59,21076,0
+AMBO.US,D,20250414,000000,2.6648,2.76,2.59,2.76,4092,0
+AMBO.US,D,20250415,000000,2.6046,2.7618,2.58,2.58,3010,0
+AMBO.US,D,20250416,000000,2.73,2.7693,2.45,2.5954,5209,0
+AMBO.US,D,20250417,000000,2.47,2.7,2.46,2.5555,12203,0
+AMBO.US,D,20250421,000000,2.4873,2.5582,2.43,2.5582,3954,0
+AMBO.US,D,20250422,000000,2.5048,3,2.43,2.68,59339,0
+AMBO.US,D,20250423,000000,2.63,3.14,2.545,2.545,19039,0
+AMBO.US,D,20250424,000000,2.65,2.77,2.555,2.555,4665,0
+AMBO.US,D,20250425,000000,2.61,2.75,2.57,2.63,2293,0
+AMBO.US,D,20250428,000000,2.75,2.9279,2.63,2.83,69607,0
+AMBO.US,D,20250429,000000,2.7101,3.3483,2.65,2.92,90952,0
+AMBO.US,D,20250430,000000,2.9242,3.2536,2.92,2.9501,92736,0
+AMBO.US,D,20250501,000000,2.82,3.3,2.82,3.07,10480,0
+AMBO.US,D,20250502,000000,3.09,3.3966,3,3.19,60037,0
+AMBO.US,D,20250505,000000,3.255,3.3999,3.0939,3.14,4286,0
+AMBO.US,D,20250506,000000,3.4,3.5,3.21,3.3,18223,0
+AMBO.US,D,20250507,000000,3.4346,3.4489,3.31,3.31,5149,0
+AMBO.US,D,20250508,000000,3.35,3.4,3.02,3.29,24885,0
+AMBO.US,D,20250509,000000,3.33,3.33,3.07,3.1701,6206,0
+AMBO.US,D,20250512,000000,3.2136,3.26,3.14,3.21,3259,0
+AMBO.US,D,20250513,000000,3.2,3.26,3.1,3.2,4577,0
+AMBO.US,D,20250514,000000,3.011,3.39,2.95,3.12,48541,0
+AMBO.US,D,20250515,000000,3.03,3.19,2.95,3.19,2813,0
+AMBO.US,D,20250516,000000,3.06,3.06,2.99,3.05,12107,0
+AMBO.US,D,20250519,000000,3,3.14,2.83,2.86,7652,0
+AMBO.US,D,20250520,000000,2.86,2.86,2.81,2.81,3082,0
+AMBO.US,D,20250521,000000,2.8865,2.94,2.8698,2.87,2404,0
+AMBO.US,D,20250522,000000,2.87,2.88,2.82,2.83,2825,0
+AMBO.US,D,20250523,000000,2.85,3.02,2.84,2.85,5159,0
+AMBO.US,D,20250527,000000,2.9,3.0282,2.8001,2.9,5268,0
+AMBO.US,D,20250528,000000,2.9,2.9,2.89,2.89,1710,0
+AMBO.US,D,20250529,000000,2.8237,2.9773,2.8237,2.9773,438,0
+AMBO.US,D,20250530,000000,2.93,2.93,2.865,2.93,954,0
+AMBO.US,D,20250602,000000,2.93,3.03,2.8,3.03,5833,0
+AMBO.US,D,20250603,000000,2.9985,3,2.7501,3,13012,0
+AMBO.US,D,20250604,000000,2.875,2.92,2.82,2.9141,3256,0
+AMBO.US,D,20250605,000000,2.62,2.76,2.62,2.76,2015,0
+AMBO.US,D,20250606,000000,2.6404,2.65,2.16,2.62,9399,0
+AMBO.US,D,20250609,000000,2.65,2.8381,2.61,2.67,3514,0
+AMBO.US,D,20250610,000000,2.4001,2.66,2.4001,2.52,2292,0
+AMBO.US,D,20250611,000000,2.665,2.8,2.49,2.693,22170,0
+AMBO.US,D,20250612,000000,2.69,2.8,2.6848,2.6848,2673,0
+AMBO.US,D,20250613,000000,2.66,2.66,2.5101,2.6542,1066,0
+AMBO.US,D,20250616,000000,2.556406,2.8,2.556406,2.6976,1604,0
+AMBO.US,D,20250617,000000,2.49,2.49,2.49,2.49,1662,0
+AMBO.US,D,20250620,000000,2.3445,2.41,2.3,2.41,6042,0
+AMBO.US,D,20250623,000000,2.14,2.3,2.14,2.3,8796,0
+AMBO.US,D,20250624,000000,2.31,2.4772,2.31,2.4772,10843,0
+AMBO.US,D,20250625,000000,2.455,2.455,2.31,2.348,2017,0
+AMBO.US,D,20250626,000000,2.3,2.8199,2.2,2.42,33914,0
+AMBO.US,D,20250627,000000,2.5,2.64,2.4371,2.52,2496,0
+AMBO.US,D,20250630,000000,2.7021,2.7021,2.5932,2.5932,1140,0
+AMBO.US,D,20250701,000000,2.34,2.6,2.335,2.335,2095,0
+AMBO.US,D,20250702,000000,2.52,2.52,2.42,2.5128,1629,0
+AMBO.US,D,20250703,000000,2.465,2.465,2.42,2.465,776,0
+AMBO.US,D,20250707,000000,2.46,2.5989,2.45,2.49,3750,0
+AMBO.US,D,20250708,000000,2.59,2.6,2.43,2.5133,8115,0
+AMBO.US,D,20250709,000000,2.47,3.0631,2.25,2.98,48188,0
+AMBO.US,D,20250710,000000,2.89,3.21,2.57,3,54990,0
+AMBO.US,D,20250711,000000,3.06,3.25,2.81,2.95,41513,0
+AMBO.US,D,20250714,000000,2.9681,2.9681,2.71,2.71,3141,0
+AMBO.US,D,20250715,000000,2.71,2.8076,2.4006,2.8,12557,0
+AMBO.US,D,20250716,000000,2.9,2.9999,2.78,2.855,9350,0
+AMBO.US,D,20250717,000000,2.8987,2.9,2.63,2.72,5878,0
+AMBO.US,D,20250718,000000,2.84,2.9652,2.6728,2.8,4744,0
+AMBO.US,D,20250721,000000,2.69,2.94,2.66,2.76,14773,0
+AMBO.US,D,20250722,000000,2.74,2.85,2.66,2.8499,8713,0
+AMBO.US,D,20250723,000000,2.82,2.9124,2.77,2.82,7353,0
+AMBO.US,D,20250724,000000,2.8778,2.8999,2.835,2.835,4127,0
+AMBO.US,D,20250725,000000,2.7801,2.8,2.5274,2.59,10635,0
+AMBO.US,D,20250728,000000,2.65,2.9022,2.65,2.9022,3351,0
+AMBO.US,D,20250729,000000,3,3,2.685,2.8432,2502,0
+AMBO.US,D,20250730,000000,2.85,2.9155,2.7024,2.86,4358,0
+AMBO.US,D,20250731,000000,2.9,3.1139,2.71,2.85,26619,0
+AMBO.US,D,20250801,000000,3.13,3.14,2.85,2.9,6539,0
+AMBO.US,D,20250804,000000,2.868,2.9,2.8246,2.85,11285,0
+AMBO.US,D,20250805,000000,2.8407,2.8468,2.8407,2.8468,444,0
+AMBO.US,D,20250806,000000,2.84,3.1,2.84,2.91,6952,0
+AMBO.US,D,20250807,000000,2.8146,2.8146,2.81,2.8146,4145,0
+AMBO.US,D,20250808,000000,2.72,3.04,2.7199,2.76,11042,0
+AMBO.US,D,20250811,000000,2.92,2.95,2.72,2.87,10583,0
+AMBO.US,D,20250812,000000,2.88,2.88,2.88,2.88,2788,0
+AMBO.US,D,20250813,000000,2.8,2.89,2.78,2.78,4161,0
+AMBO.US,D,20250814,000000,3.18,3.9899,2.9298,3.69,431653,0
+AMBO.US,D,20250815,000000,4.0397,4.24,3.03,3.03,77069,0
+AMBO.US,D,20250818,000000,3.01,4.1152,3.01,3.7732,73997,0
+AMBO.US,D,20250819,000000,4.21,4.35,3.58,3.94,56818,0
+AMBO.US,D,20250820,000000,3.68,3.87,3.4047,3.6,22290,0
+AMBO.US,D,20250821,000000,3.425,3.56,3.35,3.38,4817,0
+AMBO.US,D,20250822,000000,3.52,3.6046,3.4,3.4795,5761,0
+AMBO.US,D,20250825,000000,3.65,3.8,3.48,3.68,17429,0
+AMBO.US,D,20250826,000000,3.7913,3.7913,3.57,3.6416,1756,0
+AMBO.US,D,20250827,000000,3.7972,3.7972,3.6255,3.6255,2991,0
+AMBO.US,D,20250828,000000,3.65,3.7,3.54,3.54,6611,0
+AMBO.US,D,20250829,000000,3.5432,3.7386,3.2656,3.47,11267,0
+AMBO.US,D,20250902,000000,3.4,3.78,3.22,3.4,34188,0
+AMBO.US,D,20250903,000000,3.3671,3.6376,3.36,3.36,26972,0
+AMBO.US,D,20250904,000000,3.41,3.5,3.1001,3.3,21825,0
+AMBO.US,D,20250905,000000,3.37,3.4799,2.91,3.22,11173,0
+AMBO.US,D,20250908,000000,3.095,3.17,2.93,2.93,41850,0
+AMBO.US,D,20250909,000000,2.94,3.51,2.93,3.51,185112,0
+AMBO.US,D,20250910,000000,3.48,3.65,3.0501,3.57,52472,0
+AMBO.US,D,20250911,000000,3.49,3.7994,3.4874,3.62,11946,0
+AMBO.US,D,20250912,000000,3.63,3.66,3.5334,3.6599,1915,0
+AMBO.US,D,20250915,000000,3.6322,3.7953,3.6322,3.7001,12916,0
+AMBO.US,D,20250916,000000,3.5538,3.81,3.4437,3.73,13210,0
+AMBO.US,D,20250917,000000,3.62,3.73,3.62,3.72,2378,0
+AMBO.US,D,20250918,000000,3.85,3.98,3.67,3.75,14368,0
+AMBO.US,D,20250919,000000,3.74,3.99,3.67,3.96,13093,0
+AMBO.US,D,20250922,000000,3.7938,3.95,3.76,3.95,2967,0
+AMBO.US,D,20250923,000000,3.74,3.97,3.28,3.665,14657,0
+AMBO.US,D,20250924,000000,3.94,3.94,3.69,3.85,8433,0
+AMBO.US,D,20250925,000000,3.7816,3.7816,3.7816,3.7816,4557,0
+AMBO.US,D,20250926,000000,3.6852,3.76,3.53,3.54,2037,0
+AMBO.US,D,20250929,000000,3.55,3.68,3.45,3.62,3205,0
+AMBO.US,D,20250930,000000,3.62,3.62,3.62,3.62,3483,0
+AMBO.US,D,20251001,000000,3.7,3.77,3.3848,3.7498,5728,0
+AMBO.US,D,20251002,000000,3.5564,3.5564,3.55,3.55,2119,0
+AMBO.US,D,20251003,000000,3.55,3.67,3.47,3.47,11027,0
+AMBO.US,D,20251006,000000,3.57,3.5793,3.5,3.5793,5800,0
+AMBO.US,D,20251007,000000,3.5543,3.67,3.5446,3.5446,1566,0
+AMBO.US,D,20251008,000000,3.4478,3.59,3.38,3.57,6729507,0
+AMBO.US,D,20251009,000000,5.08,5.75,4.6069,5.75,3769694,0
+AMBO.US,D,20251010,000000,5.21,6.75,5.1,5.75,339581,0
+AMBO.US,D,20251013,000000,5.6,5.725,4.6001,5,124044,0
+AMBO.US,D,20251014,000000,4.9,5,4.51,4.63,59304,0
+AMBO.US,D,20251015,000000,4.76,5.3999,4.682,5.08,79667,0
+AMBO.US,D,20251016,000000,4.9,5,4,4,45359,0
+AMBO.US,D,20251017,000000,3.882,4.45,3.882,4.22,47636,0
+AMBO.US,D,20251020,000000,4.25,4.85,4.2,4.505,25358,0
+AMBO.US,D,20251021,000000,4.2465,4.4899,4.13,4.13,19802,0
+AMBO.US,D,20251022,000000,4.09,4.2499,3.47,4.05,12603,0
+AMBO.US,D,20251023,000000,4.002,4.42,4.002,4.23,42474,0
+AMBO.US,D,20251024,000000,4.11,4.447,4.102,4.43,12703,0
+AMBO.US,D,20251027,000000,4.49,4.86,4.2,4.35,30444,0
+AMBO.US,D,20251028,000000,4.0894,4.4,3.7,4.21,22354,0
+AMBO.US,D,20251029,000000,4.01,4.44,4.01,4.12,86783,0
+AMBO.US,D,20251030,000000,4.08,4.3192,3.95,3.95,6464,0
+AMBO.US,D,20251031,000000,3.93,4.15,3.83,3.9,19040,0
+AMBO.US,D,20251103,000000,4.025,4.03,3.5493,3.87,16824,0
+AMBO.US,D,20251104,000000,3.82,3.96,3.5,3.5,11959,0
+AMBO.US,D,20251105,000000,3.46,3.88,3.4,3.4,13078,0
+AMBO.US,D,20251106,000000,3.51,3.84,3.41,3.84,19920,0
+AMBO.US,D,20251107,000000,3.825,3.825,3.45,3.4501,5782,0
+AMBO.US,D,20251110,000000,3.5542,3.94,3.453,3.88,24369,0
+AMBO.US,D,20251111,000000,3.95,3.95,3.87,3.94,8119,0
+AMBO.US,D,20251112,000000,3.63,4.18,3.5001,4.09,22045,0
+AMBO.US,D,20251113,000000,4.2,4.35,3.8401,3.9646,9473,0
+AMBO.US,D,20251114,000000,3.6324,4.25,3.63,4.18,36639,0
+AMBO.US,D,20251117,000000,3.9791,4.24,3.91,4.11,14518,0
+AMBO.US,D,20251118,000000,3.92,4.2,3.91,4.1,16285,0
+AMBO.US,D,20251119,000000,3.9509,4.14,3.92,4.08,2672,0
+AMBO.US,D,20251120,000000,3.9331,4.18,3.76,4.07,22065,0
+AMBO.US,D,20251121,000000,3.94,3.94,3.7578,3.83,4224,0
+AMBO.US,D,20251124,000000,3.87,4.1705,3.87,3.97,9070,0
+AMBO.US,D,20251125,000000,4.03,4.242,3.86,4.0071,6920,0
+AMBO.US,D,20251126,000000,4.14,4.5,3.6501,4.07,44783,0
+AMBO.US,D,20251128,000000,4.3971,4.45,3.7771,4.16,14922,0
+AMBO.US,D,20251201,000000,4.3015,4.9795,4.19,4.6,25237,0
+AMBO.US,D,20251202,000000,4.7,5,4.4581,4.83,14999,0
+AMBO.US,D,20251203,000000,5.02,5.25,3.81,4.59,60219,0
+AMBO.US,D,20251204,000000,4.9,5.2377,4.3,4.46,23961,0
+AMBO.US,D,20251205,000000,4.33,4.49,4.12,4.203,12924,0
+AMBO.US,D,20251208,000000,4.18,4.5,3.93,3.93,8062,0
+AMBO.US,D,20251209,000000,3.93,4.12,3.84,3.98,10518,0
+AMBO.US,D,20251210,000000,4.1001,4.3663,3.78,3.78,7340,0
+AMBO.US,D,20251211,000000,3.99,4.0507,3.81,3.82,5218,0
+AMBO.US,D,20251212,000000,3.8127,4.02,3.75,3.75,9941,0
+AMBO.US,D,20251215,000000,3.75,3.81,3.52,3.6082,10462,0
+AMBO.US,D,20251216,000000,3.6,4.01,3.43,3.65,16312,0
+AMBO.US,D,20251217,000000,3.545,3.61,3.22,3.34,4611,0
+AMBO.US,D,20251218,000000,3.48,3.86,3.33,3.47,30372,0
+AMBO.US,D,20251219,000000,3.47,3.57,3.386,3.5,7336,0
+AMBO.US,D,20251222,000000,3.3521,3.4201,3.2828,3.37,4438,0
+AMBO.US,D,20251223,000000,3.355301,3.355301,2.72,3,29192,0
+AMBO.US,D,20251224,000000,3.11,3.7,2.96,3,31449,0
+AMBO.US,D,20251226,000000,3.05,3.6,3,3,32889,0
+AMBO.US,D,20251229,000000,2.86,3.25,2.6201,2.79,86327,0
+AMBO.US,D,20251230,000000,2.73,2.86,2.59,2.7,8067,0
+AMBO.US,D,20251231,000000,2.75,2.76,2.71,2.76,5223,0
+AMBO.US,D,20260102,000000,2.83,3.3,2.69,2.795,63098,0
+AMBO.US,D,20260105,000000,3.1,3.2356,2.809,2.85,30925,0
+AMBO.US,D,20260106,000000,2.905,3.27,2.905,3.024,30172,0
+AMBO.US,D,20260107,000000,3.08,3.2406,2.85,2.966,20154,0
+AMBO.US,D,20260108,000000,2.92,3.0755,2.8701,2.914,12256,0
+AMBO.US,D,20260109,000000,2.9359,2.961,2.83,2.83,11893,0
+AMBO.US,D,20260112,000000,2.89,3,2.775,2.775,11111,0
+AMBO.US,D,20260113,000000,2.7,2.94,2.7,2.72,20952,0
+AMBO.US,D,20260114,000000,2.84,2.94,2.73,2.835,11171,0
+AMBO.US,D,20260115,000000,2.75,2.95,2.72,2.72,8113,0
+AMBO.US,D,20260116,000000,2.76,2.8,2.65,2.71,15925,0
+AMBO.US,D,20260120,000000,2.779,2.78,2.7401,2.75,6188,0
+AMBO.US,D,20260121,000000,2.7496,2.75,2.53,2.67,12206,0
+AMBO.US,D,20260122,000000,2.6743,3.06,2.67,3,21241,0
+AMBO.US,D,20260123,000000,2.8009,2.91,2.5,2.785,3294,0
+AMBO.US,D,20260126,000000,2.9,3.0399,2.81,2.84,15455,0
+AMBO.US,D,20260127,000000,2.84,2.89,2.7508,2.797,13719,0
+AMBO.US,D,20260128,000000,2.79,2.82,2.79,2.8,6311,0
+AMBO.US,D,20260129,000000,2.76,2.76,2.5626,2.5626,8779,0
+AMBO.US,D,20260130,000000,2.79,2.8499,2.58,2.6348,24677,0
+AMBO.US,D,20260202,000000,2.735,2.88,2.58,2.78,13640,0
+AMBO.US,D,20260203,000000,2.8199,2.8199,2.8199,2.8199,3445,0
+AMBO.US,D,20260204,000000,2.77,2.77,2.52,2.67,7888,0
+AMBO.US,D,20260205,000000,2.53,2.61,2.53,2.55,3255,0
+AMBO.US,D,20260206,000000,2.605,2.6378,2.5201,2.5201,9211,0
+AMBO.US,D,20260209,000000,2.68,2.68,2.68,2.68,1372,0
+AMBO.US,D,20260210,000000,2.59,2.63,2.52,2.57,3891,0
+AMBO.US,D,20260212,000000,2.4,2.57,2.395,2.506,10298,0
+AMBO.US,D,20260213,000000,2.36,2.5,2.2,2.36,23951,0
+AMBO.US,D,20260217,000000,2.37,2.37,2.315,2.315,1330,0
+AMBO.US,D,20260218,000000,2.31,2.61,1.95,2.23,64387,0
diff --git a/daily/us/nysemkt stocks/aren.us.txt b/daily/us/nysemkt stocks/aren.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7c61f96784de77a47c8d75026112fc4d1448f8ee
--- /dev/null
+++ b/daily/us/nysemkt stocks/aren.us.txt	
@@ -0,0 +1,1007 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AREN.US,D,20220211,000000,8.25,8.51,8.15,8.25,2081000,0
+AREN.US,D,20220214,000000,8.2,9.43,8.15,8.16,260700,0
+AREN.US,D,20220215,000000,8.17,8.27,7.91,8.2,14400,0
+AREN.US,D,20220216,000000,8.41,8.41,8.2,8.2801,70500,0
+AREN.US,D,20220217,000000,8.54,10.95,8.23,8.3,848739,0
+AREN.US,D,20220218,000000,8.18,8.77,8.18,8.67,181937,0
+AREN.US,D,20220222,000000,8.67,8.67,8.25,8.26,98161,0
+AREN.US,D,20220223,000000,8.19,8.3499,8,8.09,88828,0
+AREN.US,D,20220224,000000,7.9,8.3,7.9,8.25,34645,0
+AREN.US,D,20220225,000000,8.18,8.25,8.0001,8.24,25335,0
+AREN.US,D,20220228,000000,8.14,8.14,7.75,7.92,40208,0
+AREN.US,D,20220301,000000,7.76,8.15,7.76,7.8,30610,0
+AREN.US,D,20220302,000000,7.9,8.28,7.8,8.17,49326,0
+AREN.US,D,20220303,000000,8.2,8.27,8.2,8.2,55995,0
+AREN.US,D,20220304,000000,8.24,8.28,8.2,8.28,64617,0
+AREN.US,D,20220307,000000,8.25,8.5,8.25,8.36,90741,0
+AREN.US,D,20220308,000000,8.75,8.86,8.3,8.8,41134,0
+AREN.US,D,20220309,000000,8.79,9.83,8.55,9.48,62377,0
+AREN.US,D,20220310,000000,9.85,10.1,9.45,9.58,38987,0
+AREN.US,D,20220311,000000,10.06,10.06,8.85,9.7,32925,0
+AREN.US,D,20220314,000000,9.8,9.8,8.76,9.21,43358,0
+AREN.US,D,20220315,000000,9.08,9.71,9.08,9.64,20020,0
+AREN.US,D,20220316,000000,9.66,9.83,8.86,9.5,25202,0
+AREN.US,D,20220317,000000,9.23,9.7,8.96,9.62,28308,0
+AREN.US,D,20220318,000000,9.5,9.65,8.49,8.82,269860,0
+AREN.US,D,20220321,000000,8.72,9.21,8.57,9.01,29792,0
+AREN.US,D,20220322,000000,8.92,9.58,8.83,9.51,47688,0
+AREN.US,D,20220323,000000,9.5,9.52,9.13,9.26,31874,0
+AREN.US,D,20220324,000000,9.105,9.6999,8.99,9.55,18871,0
+AREN.US,D,20220325,000000,9.6,9.7,9.58,9.7,15097,0
+AREN.US,D,20220328,000000,9.67,9.7,9.62,9.7,17946,0
+AREN.US,D,20220329,000000,10.08,10.08,9.62,9.7,35933,0
+AREN.US,D,20220330,000000,8.88,10.16,8.84,9.43,37724,0
+AREN.US,D,20220331,000000,10,10.89,9.65,10.83,18916,0
+AREN.US,D,20220401,000000,10.6,11.5,9.88,10,21257,0
+AREN.US,D,20220404,000000,10.07,10.07,9.52,9.75,12772,0
+AREN.US,D,20220405,000000,9.63,9.75,9.19,9.66,12969,0
+AREN.US,D,20220406,000000,9.49,10.49,9.49,9.73,22571,0
+AREN.US,D,20220407,000000,9.515,10.29,9.41,9.7,12628,0
+AREN.US,D,20220408,000000,9.61,9.75,9.36,9.75,6533,0
+AREN.US,D,20220411,000000,9.51,9.95,9.25,9.4,13231,0
+AREN.US,D,20220412,000000,9.31,9.75,8.15,8.5,41627,0
+AREN.US,D,20220413,000000,8.74,9,8.55,8.8,8444,0
+AREN.US,D,20220414,000000,8.753,8.99,8.33,8.8,11329,0
+AREN.US,D,20220418,000000,8.8,9.4524,8.34,9.09,15594,0
+AREN.US,D,20220419,000000,8.93,9.5,8.35,9.5,65417,0
+AREN.US,D,20220420,000000,9.39,9.54,8.71,9.24,14813,0
+AREN.US,D,20220421,000000,9,9.25,8.47,9.2,48840,0
+AREN.US,D,20220422,000000,9.53,9.53,8.4301,9.25,30050,0
+AREN.US,D,20220425,000000,9.37,9.44,9,9.15,17977,0
+AREN.US,D,20220426,000000,9.25,9.25,8.48,9.13,16078,0
+AREN.US,D,20220427,000000,8.9,9.25,8.69,9.25,9521,0
+AREN.US,D,20220428,000000,9.01,10.3,9.01,10,22326,0
+AREN.US,D,20220429,000000,10.1,10.35,9.555,10.35,31717,0
+AREN.US,D,20220502,000000,10.19,10.35,9.42,10.05,14208,0
+AREN.US,D,20220503,000000,10.05,10.25,9.92,10.25,17043,0
+AREN.US,D,20220504,000000,10.25,10.45,9.95,10.4,16431,0
+AREN.US,D,20220505,000000,10.45,10.5,10.09,10.45,12261,0
+AREN.US,D,20220506,000000,11.5,15.4,11,15,284658,0
+AREN.US,D,20220509,000000,14.16,14.4472,13.15,13.15,92161,0
+AREN.US,D,20220510,000000,13.82,14.1832,13.13,13.15,60672,0
+AREN.US,D,20220511,000000,13.3,13.82,13.1603,13.59,56133,0
+AREN.US,D,20220512,000000,13.6,13.6,11.09,11.4,57236,0
+AREN.US,D,20220513,000000,11.51,12.07,11.51,11.62,55540,0
+AREN.US,D,20220516,000000,11.855,12.06,9.92,9.92,28431,0
+AREN.US,D,20220517,000000,9.76,10.94,9.76,10.5,24504,0
+AREN.US,D,20220518,000000,10.49,10.7,9.85,9.87,22891,0
+AREN.US,D,20220519,000000,9.72,10.06,9.25,9.51,32206,0
+AREN.US,D,20220520,000000,10.03,10.93,9.48,9.6963,135830,0
+AREN.US,D,20220523,000000,10.2965,10.839,10.01,10.67,21428,0
+AREN.US,D,20220524,000000,10.28,10.44,9.7701,9.81,27689,0
+AREN.US,D,20220525,000000,9.97,11,9.97,11,19719,0
+AREN.US,D,20220526,000000,10.85,11.29,10.85,11.25,16854,0
+AREN.US,D,20220527,000000,11.51,12.245,10.8,11,28117,0
+AREN.US,D,20220531,000000,10.76,11.4,10.575,10.99,51155,0
+AREN.US,D,20220601,000000,11.04,12.1,10.57,11.19,27604,0
+AREN.US,D,20220602,000000,11.3,12,11.01,11.66,29940,0
+AREN.US,D,20220603,000000,11.59,11.59,10.69,10.69,22326,0
+AREN.US,D,20220606,000000,11.42,13.95,11.42,13.2,341346,0
+AREN.US,D,20220607,000000,13.03,13.9999,13.03,13.33,96622,0
+AREN.US,D,20220608,000000,13.16,13.41,12.5,12.74,68879,0
+AREN.US,D,20220609,000000,12.52,13.09,12.02,12.13,71264,0
+AREN.US,D,20220610,000000,11.99,12.55,11.73,11.93,44870,0
+AREN.US,D,20220613,000000,11.185,11.5,10.57,10.57,37613,0
+AREN.US,D,20220614,000000,10.54,11.32,10.42,10.6,42737,0
+AREN.US,D,20220615,000000,10.88,12,10.82,11.76,58923,0
+AREN.US,D,20220616,000000,11.84,13.53,11.78,12.88,76299,0
+AREN.US,D,20220617,000000,13.9,13.9,12.35,12.57,228333,0
+AREN.US,D,20220621,000000,12.48,12.66,11.53,11.56,79947,0
+AREN.US,D,20220622,000000,11.2,11.89,11.2,11.56,73882,0
+AREN.US,D,20220623,000000,11.22,11.81,10.35,11.78,97076,0
+AREN.US,D,20220624,000000,11.75,12.04,10.26,11,1247226,0
+AREN.US,D,20220627,000000,10.89,11.08,10.6,10.84,62558,0
+AREN.US,D,20220628,000000,10.67,11.15,10.53,10.82,55351,0
+AREN.US,D,20220629,000000,10.64,10.77,8.22,8.56,97272,0
+AREN.US,D,20220630,000000,8.5,9.06,8.4176,9,59389,0
+AREN.US,D,20220701,000000,8.87,9.67,8.82,9.55,38220,0
+AREN.US,D,20220705,000000,9.36,11,9.32,10.95,84204,0
+AREN.US,D,20220706,000000,10.72,10.72,9.06,9.26,33868,0
+AREN.US,D,20220707,000000,9.21,10.38,9.1,10.15,46196,0
+AREN.US,D,20220708,000000,9.97,10.43,9.9,10.11,22001,0
+AREN.US,D,20220711,000000,10.3193,10.48,10,10.04,34367,0
+AREN.US,D,20220712,000000,9.99,10.44,9.63,9.7,6874,0
+AREN.US,D,20220713,000000,9.85,9.95,9.62,9.62,7311,0
+AREN.US,D,20220714,000000,9.7,9.7,9.2,9.45,14830,0
+AREN.US,D,20220715,000000,9.85,10.33,9.79,10,16191,0
+AREN.US,D,20220718,000000,10.15,10.65,9.93,9.97,33329,0
+AREN.US,D,20220719,000000,10.01,10.84,10.01,10.69,26022,0
+AREN.US,D,20220720,000000,11.2,11.25,10,10.55,36079,0
+AREN.US,D,20220721,000000,10.23,11.2713,10.23,11.14,30367,0
+AREN.US,D,20220722,000000,10.64,11.045,10.5,10.88,22015,0
+AREN.US,D,20220725,000000,11,11.02,10.08,10.37,67315,0
+AREN.US,D,20220726,000000,10.5,10.5,10,10.42,27757,0
+AREN.US,D,20220727,000000,10.2,11.2,9.899,10.78,62039,0
+AREN.US,D,20220728,000000,10.7,10.785,9.99,10.5,56507,0
+AREN.US,D,20220729,000000,10.45,10.71,9,10.41,114042,0
+AREN.US,D,20220801,000000,10.38,10.49,9.79,10.11,31302,0
+AREN.US,D,20220802,000000,9.99,10.08,9.1,9.95,33351,0
+AREN.US,D,20220803,000000,9.9,10,9.9,9.93,10973,0
+AREN.US,D,20220804,000000,9.92,10.21,9.71,10.1,31209,0
+AREN.US,D,20220805,000000,10.05,11.065,9.18,10.11,54246,0
+AREN.US,D,20220808,000000,10.075,10.805,9.85,10.58,74312,0
+AREN.US,D,20220809,000000,10.48,10.71,10.06,10.25,42870,0
+AREN.US,D,20220810,000000,10.37,11.01,10.06,10.92,64022,0
+AREN.US,D,20220811,000000,10.79,11.005,10.25,10.56,47690,0
+AREN.US,D,20220812,000000,10.61,10.76,10.29,10.72,42603,0
+AREN.US,D,20220815,000000,10.58,10.9,10.2601,10.56,30206,0
+AREN.US,D,20220816,000000,10.74,11.79,10.42,11.49,44303,0
+AREN.US,D,20220817,000000,11.55,11.55,10.45,10.67,31458,0
+AREN.US,D,20220818,000000,10.9,11.155,10.69,11.14,34775,0
+AREN.US,D,20220819,000000,10.91,11.015,10.06,10.18,41315,0
+AREN.US,D,20220822,000000,10.04,10.96,10.04,10.69,29128,0
+AREN.US,D,20220823,000000,10.48,11.12,10.35,10.7,17704,0
+AREN.US,D,20220824,000000,10.7,11.07,10.42,10.85,18082,0
+AREN.US,D,20220825,000000,10.68,10.98,10.65,10.98,21587,0
+AREN.US,D,20220826,000000,10.66,11.042,10.66,10.94,28696,0
+AREN.US,D,20220829,000000,10.9,10.9,10.47,10.68,17514,0
+AREN.US,D,20220830,000000,10.75,10.75,10.18,10.55,24244,0
+AREN.US,D,20220831,000000,10.31,10.58,10.26,10.52,41112,0
+AREN.US,D,20220901,000000,10.35,10.54,10.17,10.5,22138,0
+AREN.US,D,20220902,000000,10.62,11.6699,10.31,10.92,79040,0
+AREN.US,D,20220906,000000,11.75,11.87,11,11.51,111655,0
+AREN.US,D,20220907,000000,11.17,14.12,11.17,13.32,229536,0
+AREN.US,D,20220908,000000,12,12.6,11.35,12.51,96081,0
+AREN.US,D,20220909,000000,12.48,13.14,12.48,13.07,47856,0
+AREN.US,D,20220912,000000,13.23,13.3,12.75,13.3,63715,0
+AREN.US,D,20220913,000000,12.73,13.5,12.73,12.76,60875,0
+AREN.US,D,20220914,000000,12.8,13.32,12.16,12.59,102622,0
+AREN.US,D,20220915,000000,12.73,12.82,11.61,12.08,158898,0
+AREN.US,D,20220916,000000,11.68,12.39,11,12.15,239596,0
+AREN.US,D,20220919,000000,11.79,12.28,11.55,12.12,149025,0
+AREN.US,D,20220920,000000,11.94,12.45,11.94,12.19,168295,0
+AREN.US,D,20220921,000000,12.11,12.54,11.75,11.83,48499,0
+AREN.US,D,20220922,000000,11.85,11.95,11.29,11.95,56133,0
+AREN.US,D,20220923,000000,11.41,12.37,10.465,12.35,104602,0
+AREN.US,D,20220926,000000,12.15,12.22,11.485,12.11,41966,0
+AREN.US,D,20220927,000000,12.31,13.04,11.74,12.94,87443,0
+AREN.US,D,20220928,000000,12.91,13.19,12.4,12.96,60350,0
+AREN.US,D,20220929,000000,12.84,13.08,11.95,12.76,47581,0
+AREN.US,D,20220930,000000,12.71,13.19,11.62,13.1,75701,0
+AREN.US,D,20221003,000000,13.08,13.58,12.63,13.29,52688,0
+AREN.US,D,20221004,000000,13.46,13.46,13.07,13.35,61568,0
+AREN.US,D,20221005,000000,13.18,13.53,12.8,12.89,51842,0
+AREN.US,D,20221006,000000,12.97,13.23,12.17,12.71,38789,0
+AREN.US,D,20221007,000000,14.17,14.17,12.01,12.16,74978,0
+AREN.US,D,20221010,000000,11.93,12.1,11.33,11.96,44976,0
+AREN.US,D,20221011,000000,11.87,12.72,11.61,12.6,32351,0
+AREN.US,D,20221012,000000,12.7,13,12.15,12.8,16827,0
+AREN.US,D,20221013,000000,12.53,13.05,12.18,12.96,35235,0
+AREN.US,D,20221014,000000,12.98,13.5,12.3114,12.83,22321,0
+AREN.US,D,20221017,000000,13.22,13.685,12.85,13.2,44283,0
+AREN.US,D,20221018,000000,13.44,13.44,12.97,13.36,26489,0
+AREN.US,D,20221019,000000,13.15,13.4,13.08,13.15,20460,0
+AREN.US,D,20221020,000000,13.28,13.28,12.98,12.98,10341,0
+AREN.US,D,20221021,000000,13.34,13.34,12.905,13.23,24974,0
+AREN.US,D,20221024,000000,12.9,14.27,12.8,13.47,20753,0
+AREN.US,D,20221025,000000,13.515,13.815,13.32,13.67,24636,0
+AREN.US,D,20221026,000000,13.66,14.14,13.44,13.79,27181,0
+AREN.US,D,20221027,000000,13.94,13.94,13.3,13.64,22348,0
+AREN.US,D,20221028,000000,13.72,13.8,13.43,13.75,28000,0
+AREN.US,D,20221031,000000,13.68,14.88,13.6502,14.1,46037,0
+AREN.US,D,20221101,000000,14.37,14.37,13.62,13.95,24567,0
+AREN.US,D,20221102,000000,14.06,14.38,13.35,13.9,21991,0
+AREN.US,D,20221103,000000,13.23,13.82,11.6601,13.56,13835,0
+AREN.US,D,20221104,000000,13.78,14.2,12.6014,14.2,18429,0
+AREN.US,D,20221107,000000,14.3,14.96,13.48,14.03,21220,0
+AREN.US,D,20221108,000000,13.77,14.135,13.0523,13.92,21395,0
+AREN.US,D,20221109,000000,13.89,14.01,13,13.65,42662,0
+AREN.US,D,20221110,000000,15,15,13.205,14.41,45595,0
+AREN.US,D,20221111,000000,14.55,14.55,13.8401,14.2,76940,0
+AREN.US,D,20221114,000000,13.88,14.3775,13.35,13.57,9569,0
+AREN.US,D,20221115,000000,13.97,14.18,13.64,13.99,16969,0
+AREN.US,D,20221116,000000,13.7,13.7,12.19,12.35,19172,0
+AREN.US,D,20221117,000000,12.02,12.87,12.02,12.79,12932,0
+AREN.US,D,20221118,000000,13.24,13.67,12.43,13.52,16691,0
+AREN.US,D,20221121,000000,13.42,13.59,12.71,13.15,19505,0
+AREN.US,D,20221122,000000,12.79,13.885,12.7635,13.77,12540,0
+AREN.US,D,20221123,000000,13.66,14.025,13.3105,14.02,13830,0
+AREN.US,D,20221125,000000,13.85,13.85,13.7,13.85,1906,0
+AREN.US,D,20221128,000000,13.89,14.015,13.1,13.56,25780,0
+AREN.US,D,20221129,000000,13.62,13.62,13.42,13.49,10011,0
+AREN.US,D,20221130,000000,13.61,14.015,12.915,13.72,31520,0
+AREN.US,D,20221201,000000,14,14.09,12.915,13.82,23112,0
+AREN.US,D,20221202,000000,13.71,14,13.53,14,22971,0
+AREN.US,D,20221205,000000,13.92,13.92,13.1825,13.77,11554,0
+AREN.US,D,20221206,000000,13.22,13.8,13.22,13.44,12546,0
+AREN.US,D,20221207,000000,13.57,13.8785,13.19,13.37,17317,0
+AREN.US,D,20221208,000000,13.4,13.4,13.06,13.24,16883,0
+AREN.US,D,20221209,000000,12.905,13.3,12.8228,13.23,9519,0
+AREN.US,D,20221212,000000,13.14,15.01,13.14,14.63,39610,0
+AREN.US,D,20221213,000000,15.01,15.995,14.41,15.78,46629,0
+AREN.US,D,20221214,000000,15.95,16.5,13.88,13.95,84609,0
+AREN.US,D,20221215,000000,14.18,14.18,12.4501,12.67,40357,0
+AREN.US,D,20221216,000000,12.82,13.05,11.68,12.63,68292,0
+AREN.US,D,20221219,000000,12.6,12.6,10.655,10.74,39058,0
+AREN.US,D,20221220,000000,10.34,10.43,8.9,9.55,44688,0
+AREN.US,D,20221221,000000,9.41,10.07,9.1,9.29,34799,0
+AREN.US,D,20221222,000000,9.2,9.54,8.91,9.21,36866,0
+AREN.US,D,20221223,000000,9.28,9.6,9.05,9.4,24823,0
+AREN.US,D,20221227,000000,9.45,10.4,9.45,10.16,21324,0
+AREN.US,D,20221228,000000,10.31,10.5,9.96,10.29,17190,0
+AREN.US,D,20221229,000000,10.22,10.63,10.22,10.54,42499,0
+AREN.US,D,20221230,000000,10.43,10.76,10.43,10.61,43061,0
+AREN.US,D,20230103,000000,10.61,10.61,9.9,10.01,17319,0
+AREN.US,D,20230104,000000,10,10,9.6,9.77,23321,0
+AREN.US,D,20230105,000000,9.77,9.77,8.61,8.85,39397,0
+AREN.US,D,20230106,000000,8.92,9.03,8.26,8.41,46600,0
+AREN.US,D,20230109,000000,8.36,8.64,7.65,8,93195,0
+AREN.US,D,20230110,000000,7.94,8.2299,7.66,8.1,38251,0
+AREN.US,D,20230111,000000,8.1,8.29,7.9,7.94,34152,0
+AREN.US,D,20230112,000000,7.94,8.22,7.93,8.17,31457,0
+AREN.US,D,20230113,000000,8.27,8.38,8.06,8.38,54340,0
+AREN.US,D,20230117,000000,8.45,8.56,8.14,8.43,48381,0
+AREN.US,D,20230118,000000,8.31,8.52,7.72,7.77,70576,0
+AREN.US,D,20230119,000000,7.82,7.86,7.43,7.7,58142,0
+AREN.US,D,20230120,000000,7.72,8.0975,7.6,7.86,22347,0
+AREN.US,D,20230123,000000,7.86,8.16,7.8,8.01,53004,0
+AREN.US,D,20230124,000000,8.09,9.43,7.89,9.29,115287,0
+AREN.US,D,20230125,000000,9.22,9.35,8.6,9.32,27052,0
+AREN.US,D,20230126,000000,9.27,9.46,9.09,9.35,15086,0
+AREN.US,D,20230127,000000,9.08,9.5,8.97,9.29,40824,0
+AREN.US,D,20230130,000000,9.21,9.45,8.94,9.31,28067,0
+AREN.US,D,20230131,000000,9.13,9.35,8.86,8.94,48342,0
+AREN.US,D,20230201,000000,8.83,9.05,8.47,8.85,50826,0
+AREN.US,D,20230202,000000,8.88,9.26,8.8202,9.14,29985,0
+AREN.US,D,20230203,000000,10.2,11.14,10.2,10.42,183102,0
+AREN.US,D,20230206,000000,10.35,11.18,10.35,10.76,47054,0
+AREN.US,D,20230207,000000,10.72,10.84,10.11,10.38,42789,0
+AREN.US,D,20230208,000000,10.35,10.455,9.26,9.55,33760,0
+AREN.US,D,20230209,000000,9.93,9.93,8.91,9.04,28891,0
+AREN.US,D,20230210,000000,8.91,9.18,8.46,9.05,31096,0
+AREN.US,D,20230213,000000,8.94,9.25,8.69,9.13,15333,0
+AREN.US,D,20230214,000000,9.22,9.3,8.81,8.88,21216,0
+AREN.US,D,20230215,000000,8.9,9.52,8.76,9.46,28560,0
+AREN.US,D,20230216,000000,9.39,9.82,9.18,9.62,23234,0
+AREN.US,D,20230217,000000,9.81,9.84,9.49,9.57,20242,0
+AREN.US,D,20230221,000000,9.62,9.62,9.26,9.26,16589,0
+AREN.US,D,20230222,000000,9.33,9.34,8.58,8.85,23159,0
+AREN.US,D,20230223,000000,8.98,9.1,8.53,8.91,41651,0
+AREN.US,D,20230224,000000,8.48,8.52,7.58,8.09,36154,0
+AREN.US,D,20230227,000000,7.79,8.21,7.76,7.97,23003,0
+AREN.US,D,20230228,000000,7.95,8.24,7.6506,7.86,33942,0
+AREN.US,D,20230301,000000,7.79,7.945,7.43,7.47,30425,0
+AREN.US,D,20230302,000000,7.45,7.7185,7.09,7.11,19507,0
+AREN.US,D,20230303,000000,7.114,7.28,6.89,7.08,23528,0
+AREN.US,D,20230306,000000,7.09,7.1,6.89,6.99,17613,0
+AREN.US,D,20230307,000000,6.95,7.055,6.875,6.9,15707,0
+AREN.US,D,20230308,000000,6.9891,7,6.16,6.7,34618,0
+AREN.US,D,20230309,000000,6.52,6.67,5.48,5.58,67003,0
+AREN.US,D,20230310,000000,5.55,5.57,4.87,5.15,34420,0
+AREN.US,D,20230313,000000,5.17,5.37,5.17,5.3,23094,0
+AREN.US,D,20230314,000000,5.53,5.6,5.35,5.36,16655,0
+AREN.US,D,20230315,000000,5.37,5.37,4.9,4.98,49581,0
+AREN.US,D,20230316,000000,5.25,5.25,4.8,4.92,44146,0
+AREN.US,D,20230317,000000,4.92,5,4.74,4.85,84514,0
+AREN.US,D,20230320,000000,5.04,5.06,4.86,5.03,27340,0
+AREN.US,D,20230321,000000,5.05,5.2527,4.72,4.95,80627,0
+AREN.US,D,20230322,000000,4.97,4.98,4.43,4.61,30981,0
+AREN.US,D,20230323,000000,4.56,4.7,4.48,4.6,23652,0
+AREN.US,D,20230324,000000,4.3999,4.42,4.26,4.37,18596,0
+AREN.US,D,20230327,000000,4.33,4.48,4.31,4.4,29230,0
+AREN.US,D,20230328,000000,4.28,4.3,3.8639,3.95,22220,0
+AREN.US,D,20230329,000000,4.11,4.14,3.9325,3.95,48887,0
+AREN.US,D,20230330,000000,3.94,3.9999,3.82,3.87,26646,0
+AREN.US,D,20230331,000000,4.05,4.71,4.01,4.25,215015,0
+AREN.US,D,20230403,000000,4.26,4.65,4.0093,4.24,116101,0
+AREN.US,D,20230404,000000,4.24,4.34,3.9,3.95,34110,0
+AREN.US,D,20230405,000000,3.9,3.9689,3.4,3.59,70125,0
+AREN.US,D,20230406,000000,3.61,4.04,3.6,4.04,14154,0
+AREN.US,D,20230410,000000,5.18,5.42,4.05,4.08,357834,0
+AREN.US,D,20230411,000000,4,4.21,3.8261,4.06,137991,0
+AREN.US,D,20230412,000000,4.03,4.42,4.01,4.25,44503,0
+AREN.US,D,20230413,000000,4.28,4.8,4.21,4.63,53901,0
+AREN.US,D,20230414,000000,4.63,4.69,4.1421,4.28,62025,0
+AREN.US,D,20230417,000000,4.28,4.39,4.2,4.29,22277,0
+AREN.US,D,20230418,000000,4.24,4.25,4.05,4.05,33823,0
+AREN.US,D,20230419,000000,4.05,4.25,4.05,4.13,39659,0
+AREN.US,D,20230420,000000,4.06,4.18,3.98,4.06,28619,0
+AREN.US,D,20230421,000000,4,4.21,4,4.2,34537,0
+AREN.US,D,20230424,000000,4.2,4.37,4.0601,4.34,29051,0
+AREN.US,D,20230425,000000,4.28,4.68,4.21,4.58,32849,0
+AREN.US,D,20230426,000000,4.58,4.65,4.21,4.25,32726,0
+AREN.US,D,20230427,000000,4.37,4.3773,4.12,4.18,23817,0
+AREN.US,D,20230428,000000,4.21,4.33,4.1,4.1,33805,0
+AREN.US,D,20230501,000000,4.225,4.31,4.1,4.12,24189,0
+AREN.US,D,20230502,000000,4.15,4.1999,3.99,3.99,29250,0
+AREN.US,D,20230503,000000,3.97,4.09,3.96,4,32994,0
+AREN.US,D,20230504,000000,4,4.22,3.95,4.18,32165,0
+AREN.US,D,20230505,000000,4.26,4.26,4.01,4.03,24945,0
+AREN.US,D,20230508,000000,4.06,4.09,3.95,4.01,30577,0
+AREN.US,D,20230509,000000,4.06,4.0899,4,4.08,13193,0
+AREN.US,D,20230510,000000,4.14,4.25,4.04,4.1,25251,0
+AREN.US,D,20230511,000000,4.02,4.11,3.655,3.89,36996,0
+AREN.US,D,20230512,000000,3.95,3.95,3.7,3.86,26922,0
+AREN.US,D,20230515,000000,3.88,3.92,3.665,3.71,18607,0
+AREN.US,D,20230516,000000,3.72,3.7243,3.35,3.52,102452,0
+AREN.US,D,20230517,000000,3.475,3.56,3.4,3.51,36771,0
+AREN.US,D,20230518,000000,3.66,3.89,3.54,3.87,43727,0
+AREN.US,D,20230519,000000,3.89,3.89,3.45,3.5,87380,0
+AREN.US,D,20230522,000000,3.5,3.73,3.45,3.72,56877,0
+AREN.US,D,20230523,000000,3.66,3.89,3.66,3.89,40662,0
+AREN.US,D,20230524,000000,3.7,3.77,3.45,3.49,29927,0
+AREN.US,D,20230525,000000,3.47,3.7128,3.47,3.65,27272,0
+AREN.US,D,20230526,000000,3.6,3.6,3.44,3.53,59099,0
+AREN.US,D,20230530,000000,3.49,4.17,3.49,4.1,50821,0
+AREN.US,D,20230531,000000,4.09,4.2851,4.02,4.2,30309,0
+AREN.US,D,20230601,000000,4.19,4.29,3.77,3.81,40739,0
+AREN.US,D,20230602,000000,3.85,4.06,3.77,3.88,60105,0
+AREN.US,D,20230605,000000,3.82,4.2,3.82,4.19,32767,0
+AREN.US,D,20230606,000000,4.18,4.255,3.77,3.77,64666,0
+AREN.US,D,20230607,000000,3.74,3.95,3.7,3.71,40529,0
+AREN.US,D,20230608,000000,3.71,3.79,3.36,3.45,57930,0
+AREN.US,D,20230609,000000,3.53,3.53,3.36,3.46,51122,0
+AREN.US,D,20230612,000000,3.48,3.69,3.32,3.63,47612,0
+AREN.US,D,20230613,000000,3.68,4.06,3.62,3.95,42453,0
+AREN.US,D,20230614,000000,4.02,4.02,3.65,3.68,64712,0
+AREN.US,D,20230615,000000,3.64,3.705,3.5,3.52,55861,0
+AREN.US,D,20230616,000000,3.56,3.97,3.499,3.73,128005,0
+AREN.US,D,20230620,000000,3.77,3.77,3.5,3.5,69194,0
+AREN.US,D,20230621,000000,3.53,3.65,3.5,3.5,57420,0
+AREN.US,D,20230622,000000,3.53,3.57,3.5,3.51,68210,0
+AREN.US,D,20230623,000000,3.51,3.72,3.48,3.66,1529810,0
+AREN.US,D,20230626,000000,3.81,4.14,3.68,4.11,149079,0
+AREN.US,D,20230627,000000,4.36,5.27,4.29,4.9,276419,0
+AREN.US,D,20230628,000000,4.72,5.09,4.71,5.04,143355,0
+AREN.US,D,20230629,000000,5.04,5.04,4.6,4.67,83808,0
+AREN.US,D,20230630,000000,4.69,4.82,4.55,4.58,17916,0
+AREN.US,D,20230703,000000,4.63,4.79,4.41,4.76,19346,0
+AREN.US,D,20230705,000000,4.67,4.75,4.49,4.49,36108,0
+AREN.US,D,20230706,000000,4.49,4.49,4.3,4.31,18214,0
+AREN.US,D,20230707,000000,4.29,4.5,4.105,4.38,19248,0
+AREN.US,D,20230710,000000,4.29,4.49,4.25,4.34,46215,0
+AREN.US,D,20230711,000000,4.37,4.4,4.2301,4.34,51007,0
+AREN.US,D,20230712,000000,4.3401,4.73,4.23,4.35,39310,0
+AREN.US,D,20230713,000000,4.46,4.63,4.31,4.4,23420,0
+AREN.US,D,20230714,000000,4.45,4.55,4.35,4.35,4067,0
+AREN.US,D,20230717,000000,4.35,4.49,4.26,4.34,24163,0
+AREN.US,D,20230718,000000,4.3,4.52,4.28,4.36,44261,0
+AREN.US,D,20230719,000000,4.3,4.3609,4.095,4.14,13239,0
+AREN.US,D,20230720,000000,4.1,4.1,3.95,4.09,13570,0
+AREN.US,D,20230721,000000,4.04,4.1999,4.04,4.09,16450,0
+AREN.US,D,20230724,000000,3.97,4.025,3.74,3.87,19757,0
+AREN.US,D,20230725,000000,3.88,3.9199,3.75,3.75,10550,0
+AREN.US,D,20230726,000000,3.69,3.7911,3.56,3.7,10967,0
+AREN.US,D,20230727,000000,3.65,3.72,3.5,3.54,10672,0
+AREN.US,D,20230728,000000,3.54,3.96,3.47,3.91,18277,0
+AREN.US,D,20230731,000000,4.03,4.03,3.76,3.76,21171,0
+AREN.US,D,20230801,000000,3.94,3.94,3.67,3.87,11991,0
+AREN.US,D,20230802,000000,3.875,3.91,3.86,3.86,14869,0
+AREN.US,D,20230803,000000,3.92,4.1,3.85,3.85,19189,0
+AREN.US,D,20230804,000000,3.95,4.045,3.84,3.84,4777,0
+AREN.US,D,20230807,000000,3.84,3.84,3.5,3.5,4630,0
+AREN.US,D,20230808,000000,3.45,3.85,3.45,3.6,26418,0
+AREN.US,D,20230809,000000,3.73,3.78,3.51,3.52,17284,0
+AREN.US,D,20230810,000000,3.5377,3.54,3.41,3.41,5680,0
+AREN.US,D,20230811,000000,3.46,3.58,3.27,3.37,21346,0
+AREN.US,D,20230814,000000,3.56,3.56,3.27,3.38,226437,0
+AREN.US,D,20230815,000000,4.1,4.38,3.67,3.75,430232,0
+AREN.US,D,20230816,000000,3.53,4.02,3.53,3.92,99402,0
+AREN.US,D,20230817,000000,4,4.4,3.8101,4.27,209486,0
+AREN.US,D,20230818,000000,4.25,4.46,4.04,4.39,72869,0
+AREN.US,D,20230821,000000,4.31,4.44,4.04,4.12,15714,0
+AREN.US,D,20230822,000000,4.105,4.36,4.105,4.25,8786,0
+AREN.US,D,20230823,000000,4.36,4.36,3.8408,4.08,46753,0
+AREN.US,D,20230824,000000,4,4.16,3.78,4.06,21525,0
+AREN.US,D,20230825,000000,3.99,4.04,3.88,3.98,11525,0
+AREN.US,D,20230828,000000,3.9796,4.2,3.91,4.16,11171,0
+AREN.US,D,20230829,000000,4.055,4.34,4.055,4.28,22757,0
+AREN.US,D,20230830,000000,4.215,4.34,4.03,4.21,18520,0
+AREN.US,D,20230831,000000,4.25,4.32,4.07,4.07,30040,0
+AREN.US,D,20230901,000000,4.15,4.27,4.1278,4.13,14235,0
+AREN.US,D,20230905,000000,4.22,4.7013,4.21,4.62,50704,0
+AREN.US,D,20230906,000000,4.52,4.59,4.3801,4.42,13014,0
+AREN.US,D,20230907,000000,4.52,4.52,4.13,4.28,7228,0
+AREN.US,D,20230908,000000,4.24,4.4554,3.9,3.94,6858,0
+AREN.US,D,20230911,000000,3.95,4.13,3.95,3.98,8158,0
+AREN.US,D,20230912,000000,3.91,4.3214,3.91,4.07,10777,0
+AREN.US,D,20230913,000000,4.1842,4.21,4.04,4.16,10251,0
+AREN.US,D,20230914,000000,4.175,4.25,4.15,4.16,13687,0
+AREN.US,D,20230915,000000,4.2,4.73,4.2,4.73,81541,0
+AREN.US,D,20230918,000000,4.67,4.67,4.38,4.38,26011,0
+AREN.US,D,20230919,000000,4.43,4.56,4.4,4.4,9583,0
+AREN.US,D,20230920,000000,4.39,4.57,4.32,4.32,2865,0
+AREN.US,D,20230921,000000,4.35,4.4,4.0601,4.34,29922,0
+AREN.US,D,20230922,000000,4.294,4.4,4.29,4.37,3723,0
+AREN.US,D,20230925,000000,4.23,4.34,4.2,4.2,7699,0
+AREN.US,D,20230926,000000,4.28,4.53,4.26,4.53,16302,0
+AREN.US,D,20230927,000000,4.43,4.55,4.16,4.22,70121,0
+AREN.US,D,20230928,000000,4.23,4.31,4.2,4.2,5294,0
+AREN.US,D,20230929,000000,4.2465,4.29,4.04,4.28,9114,0
+AREN.US,D,20231002,000000,4.2,4.3,4.18,4.2,4489,0
+AREN.US,D,20231003,000000,4.06,4.37,4.06,4.37,8799,0
+AREN.US,D,20231004,000000,4.32,4.58,4.32,4.5,5881,0
+AREN.US,D,20231005,000000,4.405,4.6,4.405,4.53,35062,0
+AREN.US,D,20231006,000000,4.54,4.6,4.3562,4.6,8840,0
+AREN.US,D,20231009,000000,4.51,4.56,4.25,4.44,22481,0
+AREN.US,D,20231010,000000,4.4,4.44,4.07,4.07,11659,0
+AREN.US,D,20231011,000000,4.22,4.59,4.1501,4.34,10216,0
+AREN.US,D,20231012,000000,4.36,4.475,4.18,4.2,4443,0
+AREN.US,D,20231013,000000,4.2314,4.6,4.2314,4.32,10537,0
+AREN.US,D,20231016,000000,4.415,4.5791,4.13,4.13,16558,0
+AREN.US,D,20231017,000000,4.29,4.6,4.2,4.22,17327,0
+AREN.US,D,20231018,000000,4.32,4.32,4.01,4.14,10727,0
+AREN.US,D,20231019,000000,4.01,4.055,3.5701,3.86,17966,0
+AREN.US,D,20231020,000000,3.72,3.74,3.63,3.74,3701,0
+AREN.US,D,20231023,000000,3.69,3.89,3.57,3.74,14953,0
+AREN.US,D,20231024,000000,3.54,3.91,3.285,3.59,44671,0
+AREN.US,D,20231025,000000,3.49,3.5164,3.25,3.4,28622,0
+AREN.US,D,20231026,000000,3.4745,3.56,3.25,3.34,17576,0
+AREN.US,D,20231027,000000,3.31,3.39,2.7,3.29,42484,0
+AREN.US,D,20231030,000000,3.39,3.75,3.14,3.56,25060,0
+AREN.US,D,20231031,000000,3.5,4.2396,3.1477,4.23,41255,0
+AREN.US,D,20231101,000000,3.97,4.26,3.7001,4.04,29893,0
+AREN.US,D,20231102,000000,4,4.1,3.77,4,25432,0
+AREN.US,D,20231103,000000,3.94,4.185,3.7983,3.86,16011,0
+AREN.US,D,20231106,000000,3.57,4.1,3.57,3.75,8983,0
+AREN.US,D,20231107,000000,3.87,3.89,3.75,3.75,7676,0
+AREN.US,D,20231108,000000,3.77,3.77,3.14,3.62,24305,0
+AREN.US,D,20231109,000000,3.95,4.08,3.95,4,6249,0
+AREN.US,D,20231110,000000,3.98,4.04,3.33,3.5,32100,0
+AREN.US,D,20231113,000000,3.41,3.8398,3.06,3.45,62687,0
+AREN.US,D,20231114,000000,3.35,3.9099,3.31,3.86,40412,0
+AREN.US,D,20231115,000000,3.38,3.84,3.3644,3.8,33714,0
+AREN.US,D,20231116,000000,3.66,3.66,2.47,2.94,137678,0
+AREN.US,D,20231117,000000,2.88,3.25,2.85,2.97,81415,0
+AREN.US,D,20231120,000000,2.99,3.13,2.93,2.93,28633,0
+AREN.US,D,20231121,000000,2.85,2.95,2.81,2.94,13431,0
+AREN.US,D,20231122,000000,2.969,2.969,2.621,2.73,28540,0
+AREN.US,D,20231124,000000,2.82,2.82,2.68,2.79,9054,0
+AREN.US,D,20231127,000000,2.86,2.86,2.66,2.66,14841,0
+AREN.US,D,20231128,000000,2.66,2.66,1.755,2.01,157189,0
+AREN.US,D,20231129,000000,2.14,2.14,1.85,1.94,43074,0
+AREN.US,D,20231130,000000,2.14,2.46,2.05,2.32,122929,0
+AREN.US,D,20231201,000000,2.3,2.59,2.1601,2.48,75373,0
+AREN.US,D,20231204,000000,2.75,4.7363,2.65,3.42,502684,0
+AREN.US,D,20231205,000000,3.04,3.3697,2.8001,3.12,100330,0
+AREN.US,D,20231206,000000,3.06,3.1183,2.75,2.94,36606,0
+AREN.US,D,20231207,000000,2.96,3.42,2.96,3.15,41824,0
+AREN.US,D,20231208,000000,3.08,3.1271,2.77,2.84,26803,0
+AREN.US,D,20231211,000000,2.86,2.905,2.55,2.62,7862,0
+AREN.US,D,20231212,000000,2.6,2.6,2.43,2.49,18338,0
+AREN.US,D,20231213,000000,2.49,2.69,2.33,2.56,31968,0
+AREN.US,D,20231214,000000,2.52,2.6612,2.5,2.56,16866,0
+AREN.US,D,20231215,000000,2.57,2.615,2.3104,2.36,84157,0
+AREN.US,D,20231218,000000,2.46,2.46,2.13,2.26,40597,0
+AREN.US,D,20231219,000000,2.35,2.43,1.94,2.2,51112,0
+AREN.US,D,20231220,000000,2.11,2.1699,1.91,2,39101,0
+AREN.US,D,20231221,000000,2.03,2.19,2,2.17,60771,0
+AREN.US,D,20231222,000000,2.18,2.3,2.1183,2.1711,24839,0
+AREN.US,D,20231226,000000,2.21,2.9199,2.21,2.55,95037,0
+AREN.US,D,20231227,000000,2.5,2.64,2.4,2.56,54154,0
+AREN.US,D,20231228,000000,2.58,2.6499,2.26,2.27,77557,0
+AREN.US,D,20231229,000000,2.33,2.4399,2.31,2.38,15972,0
+AREN.US,D,20240102,000000,2.4,2.41,2.27,2.3,4636,0
+AREN.US,D,20240103,000000,2.3,2.3,1.855,2.09,1416382,0
+AREN.US,D,20240104,000000,2.49,2.81,2.37,2.59,1855461,0
+AREN.US,D,20240105,000000,2.5,2.5499,2.11,2.15,429724,0
+AREN.US,D,20240108,000000,1.79,1.87,1.66,1.78,515243,0
+AREN.US,D,20240109,000000,1.69,1.72,1.59,1.65,102191,0
+AREN.US,D,20240110,000000,1.66,1.66,1.47,1.51,130339,0
+AREN.US,D,20240111,000000,1.46,1.4999,1.34,1.38,151275,0
+AREN.US,D,20240112,000000,1.35,1.43,1.3,1.31,101350,0
+AREN.US,D,20240116,000000,1.35,1.36,1.17,1.25,61254,0
+AREN.US,D,20240117,000000,1.2036,1.27,1.14,1.25,114906,0
+AREN.US,D,20240118,000000,1.25,1.39,1.24,1.27,105315,0
+AREN.US,D,20240119,000000,1.35,1.35,0.7821,0.8431,479258,0
+AREN.US,D,20240122,000000,0.8332,0.8641,0.7703,0.8311,267688,0
+AREN.US,D,20240123,000000,0.832,0.863,0.79,0.8319,231503,0
+AREN.US,D,20240124,000000,0.83,0.945,0.8295,0.9,105994,0
+AREN.US,D,20240125,000000,0.91,1.26,0.896,1.12,229927,0
+AREN.US,D,20240126,000000,1.15,1.19,1.09,1.16,44256,0
+AREN.US,D,20240129,000000,1.13,1.199,1.105,1.17,62320,0
+AREN.US,D,20240130,000000,1.17,1.7,1.17,1.51,263487,0
+AREN.US,D,20240131,000000,1.62,1.63,1.32,1.53,119799,0
+AREN.US,D,20240201,000000,1.48,1.58,1.4101,1.49,35472,0
+AREN.US,D,20240202,000000,1.5,1.5,1.16,1.32,120474,0
+AREN.US,D,20240205,000000,1.32,1.32,1.15,1.16,40619,0
+AREN.US,D,20240206,000000,1.19,1.33,1.17,1.19,16879,0
+AREN.US,D,20240207,000000,1.21,1.22,1.16,1.17,15242,0
+AREN.US,D,20240208,000000,1.18,1.25,1.13,1.19,24448,0
+AREN.US,D,20240209,000000,1.2,1.28,1.15,1.19,12819,0
+AREN.US,D,20240212,000000,1.14,1.265,1.13,1.2,15178,0
+AREN.US,D,20240213,000000,1.1607,1.2,1.02,1.17,26309,0
+AREN.US,D,20240214,000000,1.16,1.39,1.11,1.39,162673,0
+AREN.US,D,20240215,000000,1.35,1.9,1.25,1.87,477707,0
+AREN.US,D,20240216,000000,1.75,2,1.67,1.85,275772,0
+AREN.US,D,20240220,000000,1.9,2.35,1.88,2.2,212978,0
+AREN.US,D,20240221,000000,2.24,2.24,1.9,1.96,94596,0
+AREN.US,D,20240222,000000,2.01,2.04,1.802,1.86,42861,0
+AREN.US,D,20240223,000000,1.81,1.8729,1.75,1.75,77822,0
+AREN.US,D,20240226,000000,1.78,1.85,1.75,1.8,31693,0
+AREN.US,D,20240227,000000,1.8,1.825,1.62,1.74,65062,0
+AREN.US,D,20240228,000000,1.71,1.7873,1.67,1.77,17593,0
+AREN.US,D,20240229,000000,1.79,2.09,1.79,1.93,49937,0
+AREN.US,D,20240301,000000,1.94,1.94,1.73,1.8,43507,0
+AREN.US,D,20240304,000000,1.79,1.85,1.64,1.72,38096,0
+AREN.US,D,20240305,000000,1.73,1.8,1.68,1.8,33481,0
+AREN.US,D,20240306,000000,1.75,1.81,1.71,1.78,18665,0
+AREN.US,D,20240307,000000,1.78,1.82,1.71,1.76,23083,0
+AREN.US,D,20240308,000000,1.8,1.99,1.74,1.76,21503,0
+AREN.US,D,20240311,000000,1.86,1.87,1.68,1.76,16883,0
+AREN.US,D,20240312,000000,1.79,1.79,1.62,1.69,44287,0
+AREN.US,D,20240313,000000,1.66,1.71,1.58,1.58,56307,0
+AREN.US,D,20240314,000000,1.56,1.75,1.51,1.53,295615,0
+AREN.US,D,20240315,000000,1.46,1.54,1.28,1.28,123656,0
+AREN.US,D,20240318,000000,1.28,1.4,1.2,1.2,118186,0
+AREN.US,D,20240319,000000,1.2,1.28,1.18,1.18,91054,0
+AREN.US,D,20240320,000000,1.19,1.35,1.19,1.34,53718,0
+AREN.US,D,20240321,000000,1.34,1.343,1.23,1.27,15220,0
+AREN.US,D,20240322,000000,1.23,1.3188,1.21,1.28,31315,0
+AREN.US,D,20240325,000000,1.32,1.32,1.0375,1.14,43740,0
+AREN.US,D,20240326,000000,1.11,1.1899,1.1,1.14,27146,0
+AREN.US,D,20240327,000000,1.11,1.125,1.06,1.12,31597,0
+AREN.US,D,20240328,000000,1.14,1.18,1.11,1.18,34585,0
+AREN.US,D,20240401,000000,1.22,1.22,0.9,0.9432,53628,0
+AREN.US,D,20240402,000000,0.98,0.989899,0.7595,0.86,51845,0
+AREN.US,D,20240403,000000,0.8427,0.98,0.8248,0.87,66624,0
+AREN.US,D,20240404,000000,0.876,0.9238,0.8262,0.84,30139,0
+AREN.US,D,20240405,000000,0.862,0.87,0.805,0.847,17407,0
+AREN.US,D,20240408,000000,0.8256,0.881,0.795,0.881,44410,0
+AREN.US,D,20240409,000000,0.8781,0.8781,0.784,0.859,69718,0
+AREN.US,D,20240410,000000,0.8552,0.8552,0.78,0.8112,52984,0
+AREN.US,D,20240411,000000,0.82,0.84,0.7286,0.7925,56462,0
+AREN.US,D,20240412,000000,0.7925,0.82,0.7428,0.75,59145,0
+AREN.US,D,20240415,000000,0.75,0.767001,0.6675,0.7181,55581,0
+AREN.US,D,20240416,000000,0.6959,0.6959,0.6019,0.6439,71851,0
+AREN.US,D,20240417,000000,0.6367,0.685,0.6044,0.6839,43264,0
+AREN.US,D,20240418,000000,0.699,0.699,0.6,0.6257,33322,0
+AREN.US,D,20240419,000000,0.6524,0.6785,0.6301,0.6785,14396,0
+AREN.US,D,20240422,000000,0.6829,0.6829,0.641,0.6692,9309,0
+AREN.US,D,20240423,000000,0.6894,0.6894,0.6506,0.6794,35691,0
+AREN.US,D,20240424,000000,0.669,0.678,0.65,0.6759,7620,0
+AREN.US,D,20240425,000000,0.65,0.729,0.65,0.729,20179,0
+AREN.US,D,20240426,000000,0.7332,0.739899,0.689,0.7382,17842,0
+AREN.US,D,20240429,000000,0.715,0.75,0.6974,0.7494,18818,0
+AREN.US,D,20240430,000000,0.75,0.7805,0.721,0.75,24015,0
+AREN.US,D,20240501,000000,0.717,0.75,0.701,0.74,4561,0
+AREN.US,D,20240502,000000,0.735,0.7716,0.7047,0.7362,9565,0
+AREN.US,D,20240503,000000,0.72,0.7353,0.70055,0.7353,15224,0
+AREN.US,D,20240506,000000,0.7139,0.81,0.71,0.793,18395,0
+AREN.US,D,20240507,000000,0.81,0.8265,0.7764,0.7764,20621,0
+AREN.US,D,20240508,000000,0.784,0.82,0.7407,0.82,39440,0
+AREN.US,D,20240509,000000,0.811,0.9,0.811,0.86,59710,0
+AREN.US,D,20240510,000000,0.8436,0.891,0.8,0.848,38955,0
+AREN.US,D,20240513,000000,0.85,0.85,0.8,0.8489,14981,0
+AREN.US,D,20240514,000000,0.8574,0.8574,0.801,0.84,9337,0
+AREN.US,D,20240515,000000,0.79,0.85,0.7475,0.8097,19189,0
+AREN.US,D,20240516,000000,0.80475,0.8096,0.7597,0.786,13086,0
+AREN.US,D,20240517,000000,0.8,0.8098,0.7004,0.7977,43940,0
+AREN.US,D,20240520,000000,0.77255,0.795194,0.75,0.78,8975,0
+AREN.US,D,20240521,000000,0.7501,0.779,0.615,0.766,53896,0
+AREN.US,D,20240522,000000,0.7526,0.805,0.75,0.8,36784,0
+AREN.US,D,20240523,000000,0.82,0.84,0.8,0.84,28548,0
+AREN.US,D,20240524,000000,0.85,0.855,0.75,0.85,63657,0
+AREN.US,D,20240528,000000,0.855,0.855,0.8,0.84,10368,0
+AREN.US,D,20240529,000000,0.855,0.855,0.79,0.84,6276,0
+AREN.US,D,20240530,000000,0.79001,0.855,0.79001,0.855,2954,0
+AREN.US,D,20240531,000000,0.855,0.9615,0.785,0.95,109007,0
+AREN.US,D,20240603,000000,0.95,0.96,0.8304,0.9,82975,0
+AREN.US,D,20240604,000000,0.873,0.93,0.7015,0.84,15558,0
+AREN.US,D,20240605,000000,0.81,0.88,0.81,0.88,20118,0
+AREN.US,D,20240606,000000,0.89,0.9,0.8199,0.9,16079,0
+AREN.US,D,20240607,000000,0.9157,0.9157,0.8,0.88,9252,0
+AREN.US,D,20240610,000000,0.84,0.91,0.84,0.88,10698,0
+AREN.US,D,20240611,000000,0.8501,0.8701,0.818,0.87,22166,0
+AREN.US,D,20240612,000000,0.85,0.85,0.7771,0.84,18854,0
+AREN.US,D,20240613,000000,0.856,0.856,0.8014,0.84,7657,0
+AREN.US,D,20240614,000000,0.781,0.86,0.7701,0.86,8737,0
+AREN.US,D,20240617,000000,0.86,0.9016,0.819,0.9016,6853,0
+AREN.US,D,20240618,000000,0.8315,0.86,0.8196,0.8196,5780,0
+AREN.US,D,20240620,000000,0.9099,0.9099,0.8401,0.8488,17264,0
+AREN.US,D,20240621,000000,0.879,0.9,0.82,0.878,22599,0
+AREN.US,D,20240624,000000,0.86,0.866,0.7517,0.7517,34981,0
+AREN.US,D,20240625,000000,0.75,0.832,0.743399,0.7984,6434,0
+AREN.US,D,20240626,000000,0.8,0.851,0.78,0.848,28365,0
+AREN.US,D,20240627,000000,0.817,0.88,0.79,0.85,52516,0
+AREN.US,D,20240628,000000,0.81,0.8356,0.77,0.77,41879,0
+AREN.US,D,20240701,000000,0.75,0.8158,0.7496,0.815,16616,0
+AREN.US,D,20240702,000000,0.8165,0.8165,0.781,0.81,4543,0
+AREN.US,D,20240703,000000,0.794,0.811,0.7586,0.8057,17528,0
+AREN.US,D,20240705,000000,0.755,0.81,0.7402,0.81,3525,0
+AREN.US,D,20240708,000000,0.79,0.81,0.742,0.81,9848,0
+AREN.US,D,20240709,000000,0.79,0.79,0.75,0.77,7493,0
+AREN.US,D,20240710,000000,0.762,0.8,0.75,0.7901,8211,0
+AREN.US,D,20240711,000000,0.7667,0.875,0.75,0.86,22793,0
+AREN.US,D,20240712,000000,0.89,0.9013,0.801,0.89,21983,0
+AREN.US,D,20240715,000000,0.89,0.9013,0.83701,0.851,6996,0
+AREN.US,D,20240716,000000,0.8895,0.93,0.849,0.92,14755,0
+AREN.US,D,20240717,000000,0.88,0.93,0.84,0.93,24055,0
+AREN.US,D,20240718,000000,0.9299,0.9299,0.86,0.91,6863,0
+AREN.US,D,20240719,000000,0.93,0.93,0.8762,0.91,8990,0
+AREN.US,D,20240722,000000,0.9199,0.9199,0.878,0.915,3567,0
+AREN.US,D,20240723,000000,0.845,0.915,0.7929,0.915,9054,0
+AREN.US,D,20240724,000000,0.87,0.9255,0.84,0.9255,1635,0
+AREN.US,D,20240725,000000,0.91,0.9299,0.875,0.9299,5514,0
+AREN.US,D,20240726,000000,0.93,0.93,0.895,0.93,3877,0
+AREN.US,D,20240729,000000,0.92,0.92,0.843501,0.919,3892,0
+AREN.US,D,20240730,000000,0.89,0.93,0.875,0.93,2897,0
+AREN.US,D,20240731,000000,0.93,0.93,0.83,0.9299,8831,0
+AREN.US,D,20240801,000000,0.9,0.93,0.85,0.915,3836,0
+AREN.US,D,20240802,000000,0.882,0.92,0.85,0.92,8393,0
+AREN.US,D,20240805,000000,0.8,0.86,0.78,0.86,41137,0
+AREN.US,D,20240806,000000,0.848,0.8627,0.79,0.8627,25474,0
+AREN.US,D,20240807,000000,0.845,0.87,0.81,0.85,7364,0
+AREN.US,D,20240808,000000,0.8672,0.921,0.845,0.921,3989,0
+AREN.US,D,20240809,000000,0.9193,0.9193,0.7208,0.801,16850,0
+AREN.US,D,20240812,000000,0.825,0.857,0.8,0.8011,3633,0
+AREN.US,D,20240813,000000,0.823,0.835,0.78,0.78,2289,0
+AREN.US,D,20240814,000000,0.7851,0.87,0.78,0.835,9557,0
+AREN.US,D,20240815,000000,0.801,0.8785,0.7208,0.8785,12027,0
+AREN.US,D,20240816,000000,0.8453,0.862,0.7708,0.7708,18949,0
+AREN.US,D,20240819,000000,0.834,0.8425,0.81,0.8425,4821,0
+AREN.US,D,20240820,000000,0.85775,0.879,0.85,0.879,16532,0
+AREN.US,D,20240821,000000,0.8579,0.93,0.837,0.93,21785,0
+AREN.US,D,20240822,000000,0.851,0.92,0.851,0.92,6140,0
+AREN.US,D,20240823,000000,0.92,1,0.905,1,13526,0
+AREN.US,D,20240826,000000,1,1,0.9028,0.9999,5652,0
+AREN.US,D,20240827,000000,0.96,0.96,0.8446,0.9298,7552,0
+AREN.US,D,20240828,000000,0.9301,0.937,0.85,0.85,8943,0
+AREN.US,D,20240829,000000,0.87,0.892,0.83,0.892,17297,0
+AREN.US,D,20240830,000000,0.833,0.95,0.7,0.95,37927,0
+AREN.US,D,20240903,000000,0.9,0.9485,0.85,0.9071,11093,0
+AREN.US,D,20240904,000000,0.91,0.91,0.8523,0.89,3329,0
+AREN.US,D,20240905,000000,0.8525,0.923,0.8525,0.923,2135,0
+AREN.US,D,20240906,000000,0.91,0.95,0.8605,0.9393,16238,0
+AREN.US,D,20240909,000000,0.89,0.949899,0.86,0.86,13394,0
+AREN.US,D,20240910,000000,0.889,0.9,0.861,0.9,12179,0
+AREN.US,D,20240911,000000,0.89,0.9,0.8759,0.9,6003,0
+AREN.US,D,20240912,000000,0.87,0.89,0.858,0.89,12793,0
+AREN.US,D,20240913,000000,0.87,0.9,0.85,0.9,11868,0
+AREN.US,D,20240916,000000,0.89,0.89,0.85,0.882,9245,0
+AREN.US,D,20240917,000000,0.885,0.9,0.8327,0.8589,14994,0
+AREN.US,D,20240918,000000,0.83,0.8835,0.8,0.8,27339,0
+AREN.US,D,20240919,000000,0.847,0.88,0.824,0.876,7057,0
+AREN.US,D,20240920,000000,0.83,0.862,0.73,0.8058,84569,0
+AREN.US,D,20240923,000000,0.818,0.837,0.797,0.811,2169,0
+AREN.US,D,20240924,000000,0.839999,0.839999,0.7868,0.7868,7835,0
+AREN.US,D,20240925,000000,0.81,0.836,0.8,0.8097,6087,0
+AREN.US,D,20240926,000000,0.7601,0.82,0.701,0.715,69167,0
+AREN.US,D,20240927,000000,0.7,0.75,0.6899,0.75,25617,0
+AREN.US,D,20240930,000000,0.7113,0.814,0.706,0.805,13680,0
+AREN.US,D,20241001,000000,0.815,0.8803,0.6841,0.81,39751,0
+AREN.US,D,20241002,000000,0.786,0.82,0.784,0.82,12480,0
+AREN.US,D,20241003,000000,0.8387,0.8387,0.825,0.825,3157,0
+AREN.US,D,20241004,000000,0.81,0.8798,0.794,0.855,7211,0
+AREN.US,D,20241007,000000,0.84995,0.855,0.7854,0.847,7383,0
+AREN.US,D,20241008,000000,0.82,0.8456,0.78,0.78,2388,0
+AREN.US,D,20241009,000000,0.812,0.8349,0.78,0.8,3029,0
+AREN.US,D,20241010,000000,0.8,0.8,0.7701,0.7701,1202,0
+AREN.US,D,20241011,000000,0.77,0.8,0.75,0.763,8369,0
+AREN.US,D,20241014,000000,0.7935,0.7941,0.763,0.763,3801,0
+AREN.US,D,20241015,000000,0.7681,0.79,0.7681,0.79,3810,0
+AREN.US,D,20241016,000000,0.787,0.79,0.723,0.79,12215,0
+AREN.US,D,20241017,000000,0.7565,0.79,0.7178,0.75,7300,0
+AREN.US,D,20241021,000000,0.75,0.75,0.725636,0.7462,6162,0
+AREN.US,D,20241022,000000,0.75,0.7835,0.68,0.7,23644,0
+AREN.US,D,20241023,000000,0.72,0.75,0.69,0.7,13233,0
+AREN.US,D,20241024,000000,0.68,0.7,0.6579,0.7,14702,0
+AREN.US,D,20241025,000000,0.692,0.7,0.68,0.7,3738,0
+AREN.US,D,20241028,000000,0.68,0.695472,0.67,0.67,6486,0
+AREN.US,D,20241029,000000,0.6589,0.665,0.6165,0.65,7254,0
+AREN.US,D,20241030,000000,0.661,0.661,0.6509,0.6509,2980,0
+AREN.US,D,20241031,000000,0.6835,0.6835,0.62,0.6354,2403,0
+AREN.US,D,20241101,000000,0.65,0.705001,0.65,0.7015,15018,0
+AREN.US,D,20241104,000000,0.7,0.7015,0.6243,0.65,31769,0
+AREN.US,D,20241105,000000,0.621,0.65,0.62,0.62,23419,0
+AREN.US,D,20241106,000000,0.63,0.6495,0.6051,0.631,6465,0
+AREN.US,D,20241107,000000,0.625049,0.6302,0.6101,0.6101,4863,0
+AREN.US,D,20241108,000000,0.61,0.62,0.6,0.62,15295,0
+AREN.US,D,20241111,000000,0.584,0.653751,0.58,0.6219,16036,0
+AREN.US,D,20241112,000000,0.634,0.641,0.58,0.641,14169,0
+AREN.US,D,20241113,000000,0.614001,0.621,0.58,0.6,13974,0
+AREN.US,D,20241114,000000,0.6405,0.6405,0.5631,0.57,8511091,0
+AREN.US,D,20241115,000000,1.94,2.18,1.23,1.75,93857207,0
+AREN.US,D,20241118,000000,1.6,1.827,1.37,1.76,4827660,0
+AREN.US,D,20241119,000000,1.69,1.74,1.46,1.5,901421,0
+AREN.US,D,20241120,000000,1.48,1.55,1.45,1.45,282639,0
+AREN.US,D,20241121,000000,1.4605,1.5874,1.4,1.51,338193,0
+AREN.US,D,20241122,000000,1.52,1.73,1.45,1.55,429205,0
+AREN.US,D,20241125,000000,1.63,1.63,1.5001,1.53,191236,0
+AREN.US,D,20241126,000000,1.5001,1.57,1.4701,1.49,106968,0
+AREN.US,D,20241127,000000,1.48,1.55,1.46,1.52,69319,0
+AREN.US,D,20241129,000000,1.55,1.55,1.5,1.5,78125,0
+AREN.US,D,20241202,000000,1.515,1.53,1.46,1.47,93972,0
+AREN.US,D,20241203,000000,1.43,1.5,1.4,1.4,124391,0
+AREN.US,D,20241204,000000,1.41,1.44,1.39,1.39,74784,0
+AREN.US,D,20241205,000000,1.38,1.5,1.35,1.45,122001,0
+AREN.US,D,20241206,000000,1.4,1.72,1.4,1.63,360880,0
+AREN.US,D,20241209,000000,1.67,1.82,1.55,1.81,371005,0
+AREN.US,D,20241210,000000,1.8083,1.8198,1.55,1.76,229458,0
+AREN.US,D,20241211,000000,1.735,1.8,1.66,1.66,172420,0
+AREN.US,D,20241212,000000,1.65,1.74,1.51,1.68,78706,0
+AREN.US,D,20241213,000000,1.685,1.77,1.63,1.67,124821,0
+AREN.US,D,20241216,000000,1.63,1.72,1.55,1.56,127661,0
+AREN.US,D,20241217,000000,1.6,1.785,1.57,1.67,182806,0
+AREN.US,D,20241218,000000,1.73,1.76,1.63,1.65,146022,0
+AREN.US,D,20241219,000000,1.62,1.74,1.58,1.6,154854,0
+AREN.US,D,20241220,000000,1.55,1.68,1.41,1.41,315252,0
+AREN.US,D,20241223,000000,1.4,1.49,1.35,1.37,62049,0
+AREN.US,D,20241224,000000,1.395,1.4,1.21,1.26,76565,0
+AREN.US,D,20241226,000000,1.3,1.48,1.29,1.42,156428,0
+AREN.US,D,20241227,000000,1.62,1.6675,1.38,1.38,140602,0
+AREN.US,D,20241230,000000,1.365,1.455,1.29,1.41,57122,0
+AREN.US,D,20241231,000000,1.4391,1.445,1.34,1.34,60890,0
+AREN.US,D,20250102,000000,1.41,1.43,1.35,1.39,42179,0
+AREN.US,D,20250103,000000,1.44,1.45,1.35,1.35,69226,0
+AREN.US,D,20250106,000000,1.35,1.5372,1.35,1.43,43119,0
+AREN.US,D,20250107,000000,1.4125,1.45,1.36,1.36,33180,0
+AREN.US,D,20250108,000000,1.372,1.372,1.18,1.29,99145,0
+AREN.US,D,20250110,000000,1.27,1.3,1.13,1.29,38087,0
+AREN.US,D,20250113,000000,1.2899,1.32,1.0512,1.15,57423,0
+AREN.US,D,20250114,000000,1.16,1.24,1.13,1.2,23318,0
+AREN.US,D,20250115,000000,1.22,1.26,1.2,1.2,9487,0
+AREN.US,D,20250116,000000,1.18,1.2799,1.17,1.26,13116,0
+AREN.US,D,20250117,000000,1.2739,1.4,1.26,1.4,36994,0
+AREN.US,D,20250121,000000,1.43,1.5023,1.3,1.45,118705,0
+AREN.US,D,20250122,000000,1.46,1.51,1.3,1.3,22563,0
+AREN.US,D,20250123,000000,1.42,1.55,1.31,1.44,37336,0
+AREN.US,D,20250124,000000,1.41,1.45,1.3114,1.36,14020,0
+AREN.US,D,20250127,000000,1.36,1.37,1.31,1.36,15613,0
+AREN.US,D,20250128,000000,1.3001,1.36,1.21,1.35,9016,0
+AREN.US,D,20250129,000000,1.3107,1.36,1.29,1.33,5219,0
+AREN.US,D,20250130,000000,1.3599,1.3599,1.24,1.26,34378,0
+AREN.US,D,20250131,000000,1.3,1.35,1.26,1.35,21840,0
+AREN.US,D,20250203,000000,1.24,1.45,1.24,1.45,17400,0
+AREN.US,D,20250204,000000,1.36,1.45,1.36,1.42,20218,0
+AREN.US,D,20250205,000000,1.5,1.53,1.4,1.47,17094,0
+AREN.US,D,20250206,000000,1.455,1.65,1.39,1.54,31517,0
+AREN.US,D,20250207,000000,1.5277,1.77,1.44,1.55,72225,0
+AREN.US,D,20250210,000000,1.525,1.78,1.45,1.62,49167,0
+AREN.US,D,20250211,000000,1.62,1.79,1.56,1.56,24601,0
+AREN.US,D,20250212,000000,1.56,1.59,1.41,1.44,65127,0
+AREN.US,D,20250213,000000,1.46,1.4916,1.3501,1.38,20894,0
+AREN.US,D,20250214,000000,1.43,1.5,1.41,1.45,32783,0
+AREN.US,D,20250218,000000,1.4745,1.4745,1.38,1.4,14882,0
+AREN.US,D,20250219,000000,1.47,1.47,1.26,1.3,36885,0
+AREN.US,D,20250220,000000,1.2501,1.3,1.1976,1.24,25259,0
+AREN.US,D,20250221,000000,1.29,1.36,1.24,1.34,38455,0
+AREN.US,D,20250224,000000,1.3858,1.5433,1.35,1.52,47527,0
+AREN.US,D,20250225,000000,1.5,1.53,1.46,1.51,50080,0
+AREN.US,D,20250226,000000,1.51,1.55,1.3811,1.55,159146,0
+AREN.US,D,20250227,000000,1.6,1.64,1.49,1.59,20875,0
+AREN.US,D,20250228,000000,1.57,1.61,1.53,1.61,13272,0
+AREN.US,D,20250303,000000,1.52,1.62,1.48,1.48,36260,0
+AREN.US,D,20250304,000000,1.45,1.53,1.34,1.53,113563,0
+AREN.US,D,20250305,000000,1.55,1.62,1.46,1.57,43108,0
+AREN.US,D,20250306,000000,1.505,1.5308,1.46,1.53,16759,0
+AREN.US,D,20250307,000000,1.4501,1.6099,1.41,1.6,17269,0
+AREN.US,D,20250310,000000,1.55,1.5843,1.45,1.52,18374,0
+AREN.US,D,20250311,000000,1.43,1.55,1.41,1.55,13544,0
+AREN.US,D,20250312,000000,1.4101,1.539,1.4101,1.5,11050,0
+AREN.US,D,20250313,000000,1.465,1.52,1.4,1.5,39298,0
+AREN.US,D,20250314,000000,1.53,1.6,1.51,1.51,35385,0
+AREN.US,D,20250317,000000,1.589,1.59,1.51,1.55,17396,0
+AREN.US,D,20250318,000000,1.57,1.6,1.55,1.56,13581,0
+AREN.US,D,20250319,000000,1.5436,1.665,1.5436,1.65,19642,0
+AREN.US,D,20250320,000000,1.6832,1.72,1.6124,1.62,16275,0
+AREN.US,D,20250321,000000,1.6079,1.64,1.52,1.6,13301,0
+AREN.US,D,20250324,000000,1.6,1.6,1.51,1.53,41900,0
+AREN.US,D,20250325,000000,1.54,1.69,1.53,1.68,66705,0
+AREN.US,D,20250326,000000,1.75,1.75,1.68,1.72,10485,0
+AREN.US,D,20250327,000000,1.665,1.75,1.665,1.75,12805,0
+AREN.US,D,20250328,000000,1.7,1.745,1.68,1.68,19791,0
+AREN.US,D,20250331,000000,1.69,1.75,1.46,1.73,23847,0
+AREN.US,D,20250401,000000,1.685,1.8758,1.6404,1.79,185040,0
+AREN.US,D,20250402,000000,1.7587,1.99,1.7587,1.88,198816,0
+AREN.US,D,20250403,000000,1.8129,1.94,1.81,1.87,28079,0
+AREN.US,D,20250404,000000,1.89,2.04,1.8329,1.9,121231,0
+AREN.US,D,20250407,000000,2.01,2.05,1.9,2,164341,0
+AREN.US,D,20250408,000000,2.03,2.08,1.71,1.85,111676,0
+AREN.US,D,20250409,000000,1.84,2.02,1.66,1.94,55454,0
+AREN.US,D,20250410,000000,1.9824,2.07,1.95,1.97,42181,0
+AREN.US,D,20250411,000000,2.01,2.01,1.87,1.94,21818,0
+AREN.US,D,20250414,000000,1.9061,1.9564,1.7512,1.89,31625,0
+AREN.US,D,20250415,000000,1.88,2.05,1.83,2,94858,0
+AREN.US,D,20250416,000000,2.26,2.85,2.08,2.77,983165,0
+AREN.US,D,20250417,000000,2.93,2.9399,2.41,2.68,349923,0
+AREN.US,D,20250421,000000,2.7184,2.8387,2.53,2.65,153493,0
+AREN.US,D,20250422,000000,2.56,2.6678,2.34,2.53,204064,0
+AREN.US,D,20250423,000000,2.605,3.45,2.5416,3.36,514469,0
+AREN.US,D,20250424,000000,3.36,4.65,3.33,4.58,796682,0
+AREN.US,D,20250425,000000,4.73,5,4.3,4.87,505079,0
+AREN.US,D,20250428,000000,4.755,4.76,4.02,4.09,271348,0
+AREN.US,D,20250429,000000,4.24,4.9,4.08,4.87,282888,0
+AREN.US,D,20250430,000000,4.99,5,4.34,5,280861,0
+AREN.US,D,20250501,000000,4.8046,5.29,4.7,5.23,202129,0
+AREN.US,D,20250502,000000,5.2708,5.505,4.85,5.49,178630,0
+AREN.US,D,20250505,000000,5.48,5.5,5.0758,5.19,82144,0
+AREN.US,D,20250506,000000,5.3,5.35,4.94,5.23,60835,0
+AREN.US,D,20250507,000000,5.2364,5.3,4.67,5.1,108454,0
+AREN.US,D,20250508,000000,5.03,6.36,5.03,6.15,214702,0
+AREN.US,D,20250509,000000,6.24,7.6065,5.8,7.11,457500,0
+AREN.US,D,20250512,000000,7.4087,7.49,6.8,7.12,329847,0
+AREN.US,D,20250513,000000,7.28,7.88,7.15,7.55,287101,0
+AREN.US,D,20250514,000000,7.64,7.68,6.9,7.45,218635,0
+AREN.US,D,20250515,000000,7.335,7.45,6.02,6.71,336101,0
+AREN.US,D,20250516,000000,7.011,7.87,6.5101,7.87,253399,0
+AREN.US,D,20250519,000000,7.8,10.0298,7.5,9.76,812783,0
+AREN.US,D,20250520,000000,9.7008,10.05,8.68,8.91,443080,0
+AREN.US,D,20250521,000000,8.85,9.0895,8.01,8.16,298632,0
+AREN.US,D,20250522,000000,7.85,8.575,7.6275,7.8,317323,0
+AREN.US,D,20250523,000000,7.77,7.83,6.43,6.74,759675,0
+AREN.US,D,20250527,000000,6.75,7.11,4.5401,4.78,573492,0
+AREN.US,D,20250528,000000,4.8296,5.5278,4.645,4.68,495640,0
+AREN.US,D,20250529,000000,4.73,5,4.62,4.77,111556,0
+AREN.US,D,20250530,000000,4.695,4.77,3.92,4.27,372720,0
+AREN.US,D,20250602,000000,4.19,4.84,3.86,4.71,299760,0
+AREN.US,D,20250603,000000,4.71,5.39,4.62,5.09,268046,0
+AREN.US,D,20250604,000000,5.7,6.92,5.12,5.8,474233,0
+AREN.US,D,20250605,000000,5.9575,6.0889,5.03,5.06,263690,0
+AREN.US,D,20250606,000000,5.3501,5.65,5.12,5.57,143947,0
+AREN.US,D,20250609,000000,5.795,5.9131,4.81,4.98,246041,0
+AREN.US,D,20250610,000000,4.87,5.05,4.87,4.95,106330,0
+AREN.US,D,20250611,000000,4.972,5.179,4.71,4.82,131207,0
+AREN.US,D,20250612,000000,4.74,4.83,4.565,4.76,123332,0
+AREN.US,D,20250613,000000,4.75,5.293,4.65,5.17,191155,0
+AREN.US,D,20250616,000000,5.48,6.18,5.292,5.7,342149,0
+AREN.US,D,20250617,000000,5.635,5.67,5.16,5.28,139403,0
+AREN.US,D,20250618,000000,5.41,5.63,5.0733,5.5,176195,0
+AREN.US,D,20250620,000000,5.49,6.27,5.3,6.26,304356,0
+AREN.US,D,20250623,000000,6.365,7,5.2792,5.75,413448,0
+AREN.US,D,20250624,000000,6.0605,6.5,5.7,6.02,350587,0
+AREN.US,D,20250625,000000,6.1,6.14,5.6,5.6,125569,0
+AREN.US,D,20250626,000000,5.6,6.54,5.5,6.43,277277,0
+AREN.US,D,20250627,000000,6.54,6.69,5.93,6.37,1867553,0
+AREN.US,D,20250630,000000,6.23,6.4,5.78,6.2,349580,0
+AREN.US,D,20250701,000000,6.01,6.51,5.865,5.95,310767,0
+AREN.US,D,20250702,000000,5.8,6.1504,5.8,6.04,124845,0
+AREN.US,D,20250703,000000,6.21,6.3892,5.9513,6.2,113538,0
+AREN.US,D,20250707,000000,6.12,6.74,6.045,6.74,257565,0
+AREN.US,D,20250708,000000,6.83,6.83,6.16,6.35,158227,0
+AREN.US,D,20250709,000000,6.49,6.49,6.06,6.2,171747,0
+AREN.US,D,20250710,000000,6.19,6.2856,5.86,6.22,193349,0
+AREN.US,D,20250711,000000,6.25,6.25,5.7008,5.77,163440,0
+AREN.US,D,20250714,000000,5.945,6.071,5.51,5.74,88672,0
+AREN.US,D,20250715,000000,5.77,5.77,5.28,5.36,159044,0
+AREN.US,D,20250716,000000,5.31,5.4249,5.1,5.34,255853,0
+AREN.US,D,20250717,000000,5.22,5.7,5.22,5.67,143961,0
+AREN.US,D,20250718,000000,5.65,5.71,5.1468,5.24,190378,0
+AREN.US,D,20250721,000000,5.32,5.81,5.2538,5.77,215500,0
+AREN.US,D,20250722,000000,5.92,6.56,5.62,6.38,416272,0
+AREN.US,D,20250723,000000,6.5736,6.5736,6.2,6.42,125535,0
+AREN.US,D,20250724,000000,6.375,6.44,6.07,6.07,125947,0
+AREN.US,D,20250725,000000,5.98,6.225,5.65,6.1,155506,0
+AREN.US,D,20250728,000000,6.105,6.11,5.71,5.76,106034,0
+AREN.US,D,20250729,000000,5.97,5.97,5.62,5.87,116513,0
+AREN.US,D,20250730,000000,5.8343,6.4,5.8343,6.27,183593,0
+AREN.US,D,20250731,000000,6.3905,6.4,5.97,6.11,130198,0
+AREN.US,D,20250801,000000,6.25,7.02,5.81,6.61,344808,0
+AREN.US,D,20250804,000000,6.825,7.07,6.3999,7.07,183696,0
+AREN.US,D,20250805,000000,7.013,7.013,6.53,6.78,156674,0
+AREN.US,D,20250806,000000,6.92,7.22,6.65,6.94,127560,0
+AREN.US,D,20250807,000000,6.94,7.0792,6.73,6.8,114816,0
+AREN.US,D,20250808,000000,6.9,7.0651,6.71,6.75,63545,0
+AREN.US,D,20250811,000000,6.8782,6.8782,6.4,6.72,110297,0
+AREN.US,D,20250812,000000,6.75,6.98,6.52,6.98,108453,0
+AREN.US,D,20250813,000000,7.0904,7.0904,6.42,6.69,107729,0
+AREN.US,D,20250814,000000,7.745,7.85,6,6.7,972385,0
+AREN.US,D,20250815,000000,6.82,7.08,6.07,6.87,543501,0
+AREN.US,D,20250818,000000,7.12,7.61,6.95,7.24,605321,0
+AREN.US,D,20250819,000000,7.35,7.36,6.58,6.79,221824,0
+AREN.US,D,20250820,000000,6.92,6.92,6.28,6.44,177094,0
+AREN.US,D,20250821,000000,6.4,6.66,6.25,6.51,141048,0
+AREN.US,D,20250822,000000,6.51,7,6.37,6.63,282490,0
+AREN.US,D,20250825,000000,6.55,6.7634,6.0901,6.49,412126,0
+AREN.US,D,20250826,000000,6.32,6.5,6.11,6.17,126759,0
+AREN.US,D,20250827,000000,6.2,6.43,6.13,6.17,142958,0
+AREN.US,D,20250828,000000,6.29,6.295,6.12,6.2,96993,0
+AREN.US,D,20250829,000000,6.2,6.22,5.87,5.9,181553,0
+AREN.US,D,20250902,000000,5.95,6.1569,5.9201,5.99,145665,0
+AREN.US,D,20250903,000000,6.13,6.3899,5.92,6.06,200131,0
+AREN.US,D,20250904,000000,6.085,6.55,5.98,6.34,166269,0
+AREN.US,D,20250905,000000,6.53,6.5987,6.26,6.33,159318,0
+AREN.US,D,20250908,000000,6.275,6.375,5.72,5.9,467578,0
+AREN.US,D,20250909,000000,5.965,6.08,5.65,6.01,175601,0
+AREN.US,D,20250910,000000,5.945,6.25,5.94,6.13,144274,0
+AREN.US,D,20250911,000000,6.15,6.255,5.68,5.73,192749,0
+AREN.US,D,20250912,000000,5.8697,5.89,5.17,5.78,562770,0
+AREN.US,D,20250915,000000,5.89,5.99,5.61,5.93,319181,0
+AREN.US,D,20250916,000000,6.035,6.035,5.53,5.66,155397,0
+AREN.US,D,20250917,000000,5.665,5.75,5.51,5.59,149128,0
+AREN.US,D,20250918,000000,5.61,5.885,5.5,5.84,148123,0
+AREN.US,D,20250919,000000,5.79,6.11,5.716,6.07,1078047,0
+AREN.US,D,20250922,000000,6.09,6.71,6,6.57,371456,0
+AREN.US,D,20250923,000000,6.745,7.13,6.47,6.48,280377,0
+AREN.US,D,20250924,000000,6.5207,6.78,6.5207,6.65,120844,0
+AREN.US,D,20250925,000000,6.72,6.85,6.41,6.52,119038,0
+AREN.US,D,20250926,000000,6.52,6.57,6.13,6.31,122679,0
+AREN.US,D,20250929,000000,6.35,6.38,5.8,5.86,244782,0
+AREN.US,D,20250930,000000,5.91,5.925,5.32,5.47,337201,0
+AREN.US,D,20251001,000000,5.45,5.49,5.11,5.17,326485,0
+AREN.US,D,20251002,000000,5.29,5.29,4.44,4.84,490717,0
+AREN.US,D,20251003,000000,4.865,5.18,4.84,4.95,248871,0
+AREN.US,D,20251006,000000,4.97,5.3,4.87,5.11,243833,0
+AREN.US,D,20251007,000000,5.1622,5.1622,4.77,4.87,242032,0
+AREN.US,D,20251008,000000,4.88,4.8935,4.63,4.74,232685,0
+AREN.US,D,20251009,000000,4.6976,4.99,4.64,4.9,298050,0
+AREN.US,D,20251010,000000,4.8799,5.0516,4.52,4.55,181104,0
+AREN.US,D,20251013,000000,4.74,4.8,4.57,4.74,102397,0
+AREN.US,D,20251014,000000,4.7243,5.01,4.5301,4.91,257921,0
+AREN.US,D,20251015,000000,4.99,5.1,4.82,4.88,162781,0
+AREN.US,D,20251016,000000,4.9538,4.9538,4.6,4.62,55260,0
+AREN.US,D,20251017,000000,4.62,4.76,4.35,4.37,181411,0
+AREN.US,D,20251020,000000,4.47,4.52,4.2,4.34,137404,0
+AREN.US,D,20251021,000000,4.26,4.47,4.1905,4.43,113178,0
+AREN.US,D,20251022,000000,4.43,4.99,4.34,4.91,303593,0
+AREN.US,D,20251023,000000,4.8195,5.05,4.65,4.89,227571,0
+AREN.US,D,20251024,000000,4.9,5.08,4.64,4.64,157472,0
+AREN.US,D,20251027,000000,4.89,5.41,4.7883,5.37,260081,0
+AREN.US,D,20251028,000000,5.4801,5.95,5.3201,5.61,288390,0
+AREN.US,D,20251029,000000,5.65,5.9199,5.35,5.78,367979,0
+AREN.US,D,20251030,000000,5.75,5.7638,5.36,5.61,228484,0
+AREN.US,D,20251031,000000,5.65,5.72,5.53,5.57,123047,0
+AREN.US,D,20251103,000000,5.62,5.65,5.17,5.24,210384,0
+AREN.US,D,20251104,000000,5.1401,5.16,4.94,4.95,198975,0
+AREN.US,D,20251105,000000,5.25,5.25,4.83,5.15,113347,0
+AREN.US,D,20251106,000000,5.1922,5.1922,4.89,4.9,145771,0
+AREN.US,D,20251107,000000,4.9514,4.9514,4.635,4.74,114168,0
+AREN.US,D,20251110,000000,4.885,5.18,4.83,4.87,259689,0
+AREN.US,D,20251111,000000,4.93,4.93,4.61,4.73,292223,0
+AREN.US,D,20251112,000000,4.7732,4.78,4.145,4.19,373970,0
+AREN.US,D,20251113,000000,4.15,4.24,3.94,4,478782,0
+AREN.US,D,20251114,000000,3.4,4.62,3.15,4.32,629111,0
+AREN.US,D,20251117,000000,4.15,4.345,3.7939,3.94,713358,0
+AREN.US,D,20251118,000000,3.8801,4.05,3.61,3.93,244665,0
+AREN.US,D,20251119,000000,3.88,4.1,3.68,3.82,163717,0
+AREN.US,D,20251120,000000,3.97,4.075,3.75,3.78,157651,0
+AREN.US,D,20251121,000000,3.79,4.24,3.77,4.01,267814,0
+AREN.US,D,20251124,000000,3.99,4.045,3.72,3.74,270702,0
+AREN.US,D,20251125,000000,3.78,3.94,3.69,3.81,257640,0
+AREN.US,D,20251126,000000,3.95,4.26,3.86,4.16,188278,0
+AREN.US,D,20251128,000000,4.13,4.245,4.08,4.2,54744,0
+AREN.US,D,20251201,000000,4.07,4.2116,3.93,4.06,122311,0
+AREN.US,D,20251202,000000,4.01,4.2,4.01,4.15,53075,0
+AREN.US,D,20251203,000000,4.205,4.32,4.1,4.28,82740,0
+AREN.US,D,20251204,000000,4.24,4.49,4.24,4.46,66742,0
+AREN.US,D,20251205,000000,4.48,4.53,4.235,4.29,84484,0
+AREN.US,D,20251208,000000,4.3,4.32,4.02,4.18,124107,0
+AREN.US,D,20251209,000000,4.11,4.46,4.11,4.4,80276,0
+AREN.US,D,20251210,000000,4.32,4.4,4.11,4.12,125140,0
+AREN.US,D,20251211,000000,4.136,4.17,4.03,4.12,90580,0
+AREN.US,D,20251212,000000,4.138,4.235,3.89,4.11,118153,0
+AREN.US,D,20251215,000000,4.2,4.2,3.98,4.03,86907,0
+AREN.US,D,20251216,000000,3.9639,4.12,3.9,4.07,80516,0
+AREN.US,D,20251217,000000,4.05,4.18,3.98,4.02,91444,0
+AREN.US,D,20251218,000000,4.115,4.4,4.1,4.16,239946,0
+AREN.US,D,20251219,000000,4.2,4.3206,4.05,4.21,126781,0
+AREN.US,D,20251222,000000,4.12,4.21,3.84,3.93,120489,0
+AREN.US,D,20251223,000000,3.91,4.035,3.87,3.95,122310,0
+AREN.US,D,20251224,000000,3.92,4.16,3.92,4.12,88587,0
+AREN.US,D,20251226,000000,4.16,4.235,4.08,4.18,91671,0
+AREN.US,D,20251229,000000,4.05,4.19,3.9,3.93,96157,0
+AREN.US,D,20251230,000000,3.91,4.1,3.85,4.03,129030,0
+AREN.US,D,20251231,000000,4.01,4.1,3.91,4,87195,0
+AREN.US,D,20260102,000000,4.18,4.18,3.895,3.95,72920,0
+AREN.US,D,20260105,000000,4.0376,4.06,3.87,3.94,88326,0
+AREN.US,D,20260106,000000,3.92,4.165,3.805,4.06,111879,0
+AREN.US,D,20260107,000000,4.02,4.1,3.96,4.05,103447,0
+AREN.US,D,20260108,000000,4.164,4.19,3.93,4.11,101412,0
+AREN.US,D,20260109,000000,4.15,4.4,4.14,4.3,104427,0
+AREN.US,D,20260112,000000,4.275,4.41,4.2,4.35,85699,0
+AREN.US,D,20260113,000000,4.3697,4.3697,4.1101,4.21,48004,0
+AREN.US,D,20260114,000000,4.283,4.4699,4.2,4.35,53168,0
+AREN.US,D,20260115,000000,4.42,4.4499,4.17,4.17,48801,0
+AREN.US,D,20260116,000000,4.26,4.28,4.0701,4.15,39976,0
+AREN.US,D,20260120,000000,4.07,4.07,3.9,3.94,82381,0
+AREN.US,D,20260121,000000,3.96,4.115,3.95,4.1,66706,0
+AREN.US,D,20260122,000000,4.15,4.235,4.07,4.13,43776,0
+AREN.US,D,20260123,000000,4.15,4.15,3.99,4.04,57531,0
+AREN.US,D,20260126,000000,4.0001,4.14,3.85,3.99,61655,0
+AREN.US,D,20260127,000000,3.95,3.98,3.89,3.98,28255,0
+AREN.US,D,20260128,000000,4.01,4.0211,3.8,3.84,58910,0
+AREN.US,D,20260129,000000,3.84,3.89,3.74,3.89,27626,0
+AREN.US,D,20260130,000000,3.74,3.94,3.74,3.89,47186,0
+AREN.US,D,20260202,000000,3.89,4.04,3.86,3.9,55915,0
+AREN.US,D,20260203,000000,3.91,3.92,3.3301,3.43,181591,0
+AREN.US,D,20260204,000000,3.445,3.4988,3.2801,3.41,85097,0
+AREN.US,D,20260205,000000,3.385,3.4,3.19,3.19,45096,0
+AREN.US,D,20260206,000000,3.27,3.38,3.17,3.29,61692,0
+AREN.US,D,20260209,000000,3.31,3.4999,3.3,3.4,77075,0
+AREN.US,D,20260210,000000,3.3501,3.42,3.32,3.38,35296,0
+AREN.US,D,20260211,000000,3.395,3.41,3.1501,3.17,32711,0
+AREN.US,D,20260212,000000,3.11,3.2,2.99,3,55204,0
+AREN.US,D,20260213,000000,3.1625,3.54,3.02,3.37,62783,0
+AREN.US,D,20260217,000000,3.4022,3.4022,3.115,3.21,41950,0
+AREN.US,D,20260218,000000,3.26,3.445,3.21,3.38,54306,0
diff --git a/daily/us/nysemkt stocks/armn.us.txt b/daily/us/nysemkt stocks/armn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..da2900dfb2589c99eaf8114388dc9b3c7c47e8e8
--- /dev/null
+++ b/daily/us/nysemkt stocks/armn.us.txt	
@@ -0,0 +1,609 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ARMN.US,D,20230915,000000,2.57,2.57,2.4701,2.54,271082,0
+ARMN.US,D,20230918,000000,2.54,2.6,2.5003,2.56,43602,0
+ARMN.US,D,20230919,000000,2.56,2.56,2.43,2.43,88394,0
+ARMN.US,D,20230920,000000,2.43,2.5,2.3474,2.47,27493,0
+ARMN.US,D,20230921,000000,2.41,2.4673,2.38,2.395,74295,0
+ARMN.US,D,20230922,000000,2.4118,2.4834,2.33,2.3501,27735,0
+ARMN.US,D,20230925,000000,2.33,2.36,2.2534,2.34,52034,0
+ARMN.US,D,20230926,000000,2.33,2.33,2.24,2.3,40122,0
+ARMN.US,D,20230927,000000,2.27,2.2999,2.2,2.26,80053,0
+ARMN.US,D,20230928,000000,2.2,2.28,2.19,2.28,43719,0
+ARMN.US,D,20230929,000000,2.2877,2.35,2.2501,2.27,30213,0
+ARMN.US,D,20231002,000000,2.4,2.59,2.1701,2.59,80229,0
+ARMN.US,D,20231003,000000,2.4,2.4,2.16,2.21,133683,0
+ARMN.US,D,20231004,000000,2.26,2.26,2.2,2.25,44268,0
+ARMN.US,D,20231005,000000,2.2,2.29,2.2,2.23,32522,0
+ARMN.US,D,20231006,000000,2.27,2.33,2.245,2.33,26155,0
+ARMN.US,D,20231009,000000,2.39,2.4799,2.16,2.43,20075,0
+ARMN.US,D,20231010,000000,2.4205,2.43,2.37,2.42,28453,0
+ARMN.US,D,20231011,000000,2.42,2.4999,2.355,2.4,39693,0
+ARMN.US,D,20231012,000000,2.42,2.43,2.31,2.38,16632,0
+ARMN.US,D,20231013,000000,2.33,2.5299,2.33,2.49,34986,0
+ARMN.US,D,20231016,000000,2.42,2.47,2.406,2.45,16371,0
+ARMN.US,D,20231017,000000,2.5,2.524,2.47,2.51,16996,0
+ARMN.US,D,20231018,000000,2.553,2.59,2.5,2.51,31328,0
+ARMN.US,D,20231019,000000,2.61,2.61,2.44,2.49,10442,0
+ARMN.US,D,20231020,000000,2.5,2.57,2.5,2.52,41977,0
+ARMN.US,D,20231023,000000,2.53,2.53,2.44,2.51,17008,0
+ARMN.US,D,20231024,000000,2.4257,2.51,2.4257,2.46,8107,0
+ARMN.US,D,20231025,000000,2.47,2.53,2.44,2.49,20465,0
+ARMN.US,D,20231026,000000,2.37,2.4525,2.35,2.41,41363,0
+ARMN.US,D,20231027,000000,2.4719,2.54,2.361,2.53,25481,0
+ARMN.US,D,20231030,000000,2.53,2.56,2.5,2.54,14741,0
+ARMN.US,D,20231031,000000,2.56,2.56,2.47,2.5,5733,0
+ARMN.US,D,20231101,000000,2.4525,2.5,2.45,2.455,7721,0
+ARMN.US,D,20231102,000000,2.5,2.55,2.495,2.495,33932,0
+ARMN.US,D,20231103,000000,2.58,2.7,2.5647,2.68,56075,0
+ARMN.US,D,20231106,000000,2.65,2.7427,2.62,2.62,26486,0
+ARMN.US,D,20231107,000000,2.5476,2.56,2.51,2.54,31761,0
+ARMN.US,D,20231108,000000,2.41,2.54,2.41,2.5,28289,0
+ARMN.US,D,20231109,000000,2.74,2.74,2.455,2.46,35554,0
+ARMN.US,D,20231110,000000,2.44,2.45,2.4,2.44,40985,0
+ARMN.US,D,20231113,000000,2.42,2.42,2.33,2.345,110049,0
+ARMN.US,D,20231114,000000,2.32,2.47,2.32,2.47,47155,0
+ARMN.US,D,20231115,000000,2.43,2.48,2.42,2.46,17490,0
+ARMN.US,D,20231116,000000,2.51,2.54,2.46,2.5,67524,0
+ARMN.US,D,20231117,000000,2.5,2.58,2.45,2.53,48739,0
+ARMN.US,D,20231120,000000,2.57,2.62,2.53,2.56,71887,0
+ARMN.US,D,20231121,000000,2.62,2.66,2.56,2.57,122241,0
+ARMN.US,D,20231122,000000,2.67,2.7,2.58,2.6928,29626,0
+ARMN.US,D,20231124,000000,2.75,2.895,2.67,2.89,55315,0
+ARMN.US,D,20231127,000000,2.99,3.15,2.92,3.09,377434,0
+ARMN.US,D,20231128,000000,3.41,3.41,3.09,3.22,309157,0
+ARMN.US,D,20231129,000000,3.45,3.45,3.0926,3.23,274647,0
+ARMN.US,D,20231130,000000,3.25,3.25,3.13,3.17,146365,0
+ARMN.US,D,20231201,000000,3.25,3.275,3.12,3.22,229302,0
+ARMN.US,D,20231204,000000,3.19,3.2075,3.1,3.17,94380,0
+ARMN.US,D,20231205,000000,3.17,3.26,3.12,3.17,80278,0
+ARMN.US,D,20231206,000000,3.17,3.39,3.17,3.27,219363,0
+ARMN.US,D,20231207,000000,3.35,3.35,3.12,3.21,159209,0
+ARMN.US,D,20231208,000000,3.13,3.23,3.05,3.12,203477,0
+ARMN.US,D,20231211,000000,3.11,3.11,2.941,3,112337,0
+ARMN.US,D,20231212,000000,2.96,2.96,2.8825,2.9,219717,0
+ARMN.US,D,20231213,000000,2.89,3.14,2.88,3.14,108644,0
+ARMN.US,D,20231214,000000,3.2,3.2798,3.09,3.14,126216,0
+ARMN.US,D,20231215,000000,3.14,3.19,3.07,3.11,70462,0
+ARMN.US,D,20231218,000000,3.15,3.18,3.13,3.13,123827,0
+ARMN.US,D,20231219,000000,3.17,3.3,3.17,3.23,121258,0
+ARMN.US,D,20231220,000000,3.29,3.39,3.25,3.3,148528,0
+ARMN.US,D,20231221,000000,3.34,3.41,3.3,3.34,82729,0
+ARMN.US,D,20231222,000000,3.4,3.46,3.35,3.37,135289,0
+ARMN.US,D,20231226,000000,3.38,3.47,3.37,3.47,57641,0
+ARMN.US,D,20231227,000000,3.46,3.53,3.37,3.45,159228,0
+ARMN.US,D,20231228,000000,3.53,3.5399,3.35,3.38,89180,0
+ARMN.US,D,20231229,000000,3.33,3.33,3.22,3.285,105543,0
+ARMN.US,D,20240102,000000,3.3,3.4,3.25,3.385,91886,0
+ARMN.US,D,20240103,000000,3.33,3.38,3.25,3.2905,88985,0
+ARMN.US,D,20240104,000000,3.29,3.35,3.251,3.3,64216,0
+ARMN.US,D,20240105,000000,3.29,3.395,3.26,3.26,90096,0
+ARMN.US,D,20240108,000000,3.24,3.24,3.18,3.195,55992,0
+ARMN.US,D,20240109,000000,3.24,3.24,3.14,3.18,189367,0
+ARMN.US,D,20240110,000000,3.195,3.24,3.17,3.21,116958,0
+ARMN.US,D,20240111,000000,3.24,3.24,3.1,3.21,50389,0
+ARMN.US,D,20240112,000000,3.29,3.44,3.275,3.325,142949,0
+ARMN.US,D,20240116,000000,3.33,3.33,3,3.03,156418,0
+ARMN.US,D,20240117,000000,3,3,2.85,2.905,176835,0
+ARMN.US,D,20240118,000000,2.92,2.94,2.905,2.91,60327,0
+ARMN.US,D,20240119,000000,2.92,2.92,2.8,2.84,143127,0
+ARMN.US,D,20240122,000000,2.85,2.86,2.73,2.86,88346,0
+ARMN.US,D,20240123,000000,2.9,2.94,2.85,2.92,103171,0
+ARMN.US,D,20240124,000000,2.95,2.96,2.82,2.855,71298,0
+ARMN.US,D,20240125,000000,2.86,2.915,2.86,2.9,41189,0
+ARMN.US,D,20240126,000000,2.89,2.92,2.87,2.88,35425,0
+ARMN.US,D,20240129,000000,2.89,2.99,2.89,2.96,120801,0
+ARMN.US,D,20240130,000000,3,3.08,2.981,3.07,338930,0
+ARMN.US,D,20240131,000000,2.6,3.2399,2.6,3.11,244214,0
+ARMN.US,D,20240201,000000,3.18,3.21,3.09,3.21,68220,0
+ARMN.US,D,20240202,000000,3.19,3.19,3.07,3.125,91127,0
+ARMN.US,D,20240205,000000,3.15,3.15,3.01,3.1,83636,0
+ARMN.US,D,20240206,000000,3.0594,3.1,3.04,3.08,79081,0
+ARMN.US,D,20240207,000000,3.04,3.15,3.04,3.1,86948,0
+ARMN.US,D,20240208,000000,3.07,3.11,3.06,3.07,59147,0
+ARMN.US,D,20240209,000000,3.04,3.05,2.9301,2.97,56907,0
+ARMN.US,D,20240212,000000,3.11,3.11,2.95,3.025,42697,0
+ARMN.US,D,20240213,000000,3,3,2.84,2.85,83810,0
+ARMN.US,D,20240214,000000,2.86,2.92,2.82,2.87,32998,0
+ARMN.US,D,20240215,000000,2.98,3.01,2.9,2.945,109846,0
+ARMN.US,D,20240216,000000,2.94,3,2.9,2.96,61105,0
+ARMN.US,D,20240220,000000,2.96,2.96,2.8624,2.94,63433,0
+ARMN.US,D,20240221,000000,2.99,2.99,2.87,2.89,28841,0
+ARMN.US,D,20240222,000000,2.9,2.9,2.83,2.855,99401,0
+ARMN.US,D,20240223,000000,2.82,2.96,2.77,2.94,82040,0
+ARMN.US,D,20240226,000000,2.9,2.9099,2.84,2.87,52486,0
+ARMN.US,D,20240227,000000,2.87,2.89,2.8,2.8,66841,0
+ARMN.US,D,20240228,000000,2.83,2.83,2.75,2.77,32073,0
+ARMN.US,D,20240229,000000,2.77,2.83,2.77,2.82,106309,0
+ARMN.US,D,20240301,000000,2.81,2.93,2.7528,2.93,126622,0
+ARMN.US,D,20240304,000000,2.9,3,2.9,2.95,156145,0
+ARMN.US,D,20240305,000000,3.11,3.11,2.9199,2.975,256146,0
+ARMN.US,D,20240306,000000,2.96,3.12,2.92,3.0999,620557,0
+ARMN.US,D,20240307,000000,3.21,3.29,3.1,3.18,452215,0
+ARMN.US,D,20240308,000000,3.19,3.4,3.19,3.36,394627,0
+ARMN.US,D,20240311,000000,3.4,3.4,3.2427,3.33,344449,0
+ARMN.US,D,20240312,000000,3.3,3.3,3.2,3.28,187038,0
+ARMN.US,D,20240313,000000,3.26,3.43,3.26,3.32,207275,0
+ARMN.US,D,20240314,000000,3.32,3.36,3.2601,3.32,87574,0
+ARMN.US,D,20240315,000000,3.32,3.32,3.24,3.29,345457,0
+ARMN.US,D,20240318,000000,3.32,3.32,3.24,3.31,151640,0
+ARMN.US,D,20240319,000000,3.35,3.35,3.18,3.22,124719,0
+ARMN.US,D,20240320,000000,3.22,3.37,3.18,3.37,132574,0
+ARMN.US,D,20240321,000000,3.55,3.55,3.33,3.42,198844,0
+ARMN.US,D,20240322,000000,3.37,3.39,3.26,3.26,159438,0
+ARMN.US,D,20240325,000000,3.32,3.39,3.31,3.35,124618,0
+ARMN.US,D,20240326,000000,3.43,3.49,3.33,3.35,135330,0
+ARMN.US,D,20240327,000000,3.38,3.47,3.3421,3.47,158630,0
+ARMN.US,D,20240328,000000,3.5,3.61,3.45,3.6,263293,0
+ARMN.US,D,20240401,000000,3.75,3.75,3.58,3.64,217570,0
+ARMN.US,D,20240402,000000,3.72,3.72,3.511,3.64,232176,0
+ARMN.US,D,20240403,000000,3.65,3.7301,3.61,3.73,315342,0
+ARMN.US,D,20240404,000000,3.73,3.73,3.58,3.6,249094,0
+ARMN.US,D,20240405,000000,3.6,3.67,3.515,3.63,339555,0
+ARMN.US,D,20240408,000000,3.69,3.73,3.6197,3.72,414663,0
+ARMN.US,D,20240409,000000,3.76,3.78,3.63,3.66,311283,0
+ARMN.US,D,20240410,000000,3.77,3.77,3.55,3.65,216668,0
+ARMN.US,D,20240411,000000,3.66,3.71,3.57,3.71,132249,0
+ARMN.US,D,20240412,000000,3.74,3.86,3.59,3.62,379567,0
+ARMN.US,D,20240415,000000,3.67,3.67,3.49,3.59,189398,0
+ARMN.US,D,20240416,000000,3.52,3.58,3.49,3.56,144959,0
+ARMN.US,D,20240417,000000,3.55,3.705,3.55,3.68,246918,0
+ARMN.US,D,20240418,000000,3.72,3.82,3.68,3.82,206134,0
+ARMN.US,D,20240419,000000,3.8,3.97,3.77,3.94,531625,0
+ARMN.US,D,20240422,000000,3.84,3.875,3.69,3.87,470701,0
+ARMN.US,D,20240423,000000,3.85,4.015,3.81,3.95,384590,0
+ARMN.US,D,20240424,000000,3.96,3.97,3.9,3.91,243511,0
+ARMN.US,D,20240425,000000,3.9,4.0299,3.87,3.97,353185,0
+ARMN.US,D,20240426,000000,4.02,4.085,3.95,4.06,392046,0
+ARMN.US,D,20240429,000000,4.1,4.15,4,4.15,853597,0
+ARMN.US,D,20240430,000000,4.07,4.15,4.0259,4.03,456599,0
+ARMN.US,D,20240501,000000,4.06,4.15,4,4.04,297372,0
+ARMN.US,D,20240502,000000,4.01,4.3099,4.01,4.2,373874,0
+ARMN.US,D,20240503,000000,4.24,4.24,4.07,4.12,243340,0
+ARMN.US,D,20240506,000000,4.24,4.32,4.14,4.18,462625,0
+ARMN.US,D,20240507,000000,4.23,4.24,4.15,4.19,353787,0
+ARMN.US,D,20240508,000000,4.19,4.22,4.06,4.21,314421,0
+ARMN.US,D,20240509,000000,4.24,4.32,4.21,4.32,390389,0
+ARMN.US,D,20240510,000000,4.35,4.391,4.27,4.33,323885,0
+ARMN.US,D,20240513,000000,4.37,4.435,4.25,4.41,437766,0
+ARMN.US,D,20240514,000000,4.42,4.49,4.4,4.47,434324,0
+ARMN.US,D,20240515,000000,4.13,4.455,3.88,4.01,1489568,0
+ARMN.US,D,20240516,000000,4,4.21,3.97,4.12,369693,0
+ARMN.US,D,20240517,000000,4.18,4.28,4.17,4.22,633333,0
+ARMN.US,D,20240520,000000,4.25,4.35,4.23,4.3,134466,0
+ARMN.US,D,20240521,000000,4.29,4.345,4.21,4.27,325143,0
+ARMN.US,D,20240522,000000,4.2,4.225,4.125,4.16,381622,0
+ARMN.US,D,20240523,000000,4.13,4.27,4.13,4.19,414926,0
+ARMN.US,D,20240524,000000,4.2,4.26,4.13,4.18,297978,0
+ARMN.US,D,20240528,000000,4.3,4.5099,4.3,4.49,677023,0
+ARMN.US,D,20240529,000000,4.49,4.5,4.33,4.36,245940,0
+ARMN.US,D,20240530,000000,4.38,4.49,4.34,4.41,311111,0
+ARMN.US,D,20240531,000000,4.48,4.56,4.42,4.53,264389,0
+ARMN.US,D,20240603,000000,4.58,4.59,4.42,4.49,281965,0
+ARMN.US,D,20240604,000000,4.41,4.41,4.16,4.21,273993,0
+ARMN.US,D,20240605,000000,4.23,4.26,4.1399,4.2,270426,0
+ARMN.US,D,20240606,000000,4.22,4.35,4.2,4.3,275407,0
+ARMN.US,D,20240607,000000,4.25,4.25,4.02,4.08,415080,0
+ARMN.US,D,20240610,000000,4.1,4.14,4.05,4.11,165955,0
+ARMN.US,D,20240611,000000,4.09,4.14,4.01,4.03,236437,0
+ARMN.US,D,20240612,000000,4.12,4.2,4.01,4.01,242116,0
+ARMN.US,D,20240613,000000,4,4.04,3.84,3.84,340751,0
+ARMN.US,D,20240614,000000,3.84,3.96,3.83,3.83,326623,0
+ARMN.US,D,20240617,000000,3.81,3.865,3.76,3.84,358613,0
+ARMN.US,D,20240618,000000,3.84,3.96,3.84,3.95,160763,0
+ARMN.US,D,20240620,000000,3.95,4.17,3.93,4.13,262767,0
+ARMN.US,D,20240621,000000,4.12,4.12,3.94,3.96,346375,0
+ARMN.US,D,20240624,000000,4.01,4.01,3.885,3.9,157786,0
+ARMN.US,D,20240625,000000,3.88,3.93,3.845,3.85,200990,0
+ARMN.US,D,20240626,000000,3.8,3.86,3.74,3.78,186863,0
+ARMN.US,D,20240627,000000,3.82,3.86,3.77,3.77,360149,0
+ARMN.US,D,20240628,000000,3.84,3.8899,3.75,3.76,260362,0
+ARMN.US,D,20240701,000000,3.81,3.8899,3.7,3.8,233454,0
+ARMN.US,D,20240702,000000,3.77,3.93,3.751,3.91,131146,0
+ARMN.US,D,20240703,000000,3.98,4.185,3.98,4.12,191996,0
+ARMN.US,D,20240705,000000,4.16,4.32,4.16,4.26,213089,0
+ARMN.US,D,20240708,000000,4.25,4.27,4.1509,4.2,134769,0
+ARMN.US,D,20240709,000000,4.22,4.255,4.115,4.21,400386,0
+ARMN.US,D,20240710,000000,4.26,4.48,4.26,4.48,302147,0
+ARMN.US,D,20240711,000000,4.5,4.5999,4.49,4.55,367895,0
+ARMN.US,D,20240712,000000,4.48,4.54,4.4202,4.54,143432,0
+ARMN.US,D,20240715,000000,4.54,4.59,4.42,4.59,250769,0
+ARMN.US,D,20240716,000000,4.6,4.67,4.55,4.64,469088,0
+ARMN.US,D,20240717,000000,4.65,4.65,4.29,4.32,320898,0
+ARMN.US,D,20240718,000000,4.48,4.48,4.11,4.16,273668,0
+ARMN.US,D,20240719,000000,4.05,4.21,4.01,4.12,155125,0
+ARMN.US,D,20240722,000000,4.15,4.2,4.1,4.2,138153,0
+ARMN.US,D,20240723,000000,4.23,4.35,4.16,4.35,214416,0
+ARMN.US,D,20240724,000000,4.42,4.44,4.23,4.23,242940,0
+ARMN.US,D,20240725,000000,4.1,4.17,4.06,4.06,241519,0
+ARMN.US,D,20240726,000000,4.13,4.165,4.02,4.16,152670,0
+ARMN.US,D,20240729,000000,4.2,4.245,4.09,4.12,106667,0
+ARMN.US,D,20240730,000000,4.18,4.23,4.14,4.19,128485,0
+ARMN.US,D,20240731,000000,4.25,4.52,4.25,4.49,311743,0
+ARMN.US,D,20240801,000000,4.51,4.51,4.205,4.3,319490,0
+ARMN.US,D,20240802,000000,4.32,4.33,4.005,4.03,243512,0
+ARMN.US,D,20240805,000000,3.69,3.95,3.63,3.9,332039,0
+ARMN.US,D,20240806,000000,3.86,4.11,3.83,4.03,279967,0
+ARMN.US,D,20240807,000000,4.05,4.08,3.8,3.83,383402,0
+ARMN.US,D,20240808,000000,3.9,3.95,3.83,3.88,169087,0
+ARMN.US,D,20240809,000000,3.93,3.93,3.83,3.87,127443,0
+ARMN.US,D,20240812,000000,3.95,4.115,3.95,4.08,318018,0
+ARMN.US,D,20240813,000000,4.08,4.305,4.07,4.24,476620,0
+ARMN.US,D,20240814,000000,4.01,4.23,3.82,4.04,403395,0
+ARMN.US,D,20240815,000000,4.09,4.155,3.95,4.12,173800,0
+ARMN.US,D,20240816,000000,4.13,4.31,4.13,4.27,256829,0
+ARMN.US,D,20240819,000000,4.29,4.51,4.29,4.51,397303,0
+ARMN.US,D,20240820,000000,4.6,4.66,4.5,4.62,440312,0
+ARMN.US,D,20240821,000000,4.6,4.7,4.52,4.65,305740,0
+ARMN.US,D,20240822,000000,4.61,4.71,4.48,4.64,364681,0
+ARMN.US,D,20240823,000000,4.7,4.85,4.63,4.82,468135,0
+ARMN.US,D,20240826,000000,4.89,4.89,4.63,4.64,376989,0
+ARMN.US,D,20240827,000000,4.64,4.64,4.53,4.54,246382,0
+ARMN.US,D,20240828,000000,4.51,4.51,4.31,4.38,351437,0
+ARMN.US,D,20240829,000000,4.38,4.535,4.33,4.48,239123,0
+ARMN.US,D,20240830,000000,4.49,4.61,4.48,4.54,837803,0
+ARMN.US,D,20240903,000000,4.43,4.46,4.274,4.3,573515,0
+ARMN.US,D,20240904,000000,4.27,4.56,4.27,4.53,394182,0
+ARMN.US,D,20240905,000000,4.61,4.63,4.4193,4.44,269693,0
+ARMN.US,D,20240906,000000,4.46,4.46,4.2,4.2,401067,0
+ARMN.US,D,20240909,000000,4.22,4.31,4.16,4.22,269105,0
+ARMN.US,D,20240910,000000,4.25,4.38,4.22,4.29,299568,0
+ARMN.US,D,20240911,000000,4.31,4.38,4.21,4.35,369899,0
+ARMN.US,D,20240912,000000,4.46,4.68,4.46,4.68,520245,0
+ARMN.US,D,20240913,000000,4.78,5.05,4.73,5.05,921049,0
+ARMN.US,D,20240916,000000,5.16,5.16,4.78,4.88,2032955,0
+ARMN.US,D,20240917,000000,4.86,4.88,4.75,4.76,1082923,0
+ARMN.US,D,20240918,000000,4.81,4.965,4.65,4.65,1404201,0
+ARMN.US,D,20240919,000000,4.82,4.92,4.75,4.83,1715243,0
+ARMN.US,D,20240920,000000,5,5.03,4.855,5.03,12024986,0
+ARMN.US,D,20240923,000000,4.99,5,4.86,4.87,705999,0
+ARMN.US,D,20240924,000000,4.94,4.94,4.8,4.86,608294,0
+ARMN.US,D,20240925,000000,4.86,4.98,4.86,4.97,798646,0
+ARMN.US,D,20240926,000000,5,5.03,4.92,4.92,763127,0
+ARMN.US,D,20240927,000000,4.91,4.91,4.69,4.69,625411,0
+ARMN.US,D,20240930,000000,4.69,4.69,4.56,4.6,394978,0
+ARMN.US,D,20241001,000000,4.71,4.74,4.59,4.65,470243,0
+ARMN.US,D,20241002,000000,4.65,4.69,4.575,4.61,345681,0
+ARMN.US,D,20241003,000000,4.6,4.6,4.49,4.55,480019,0
+ARMN.US,D,20241004,000000,4.54,4.59,4.44,4.47,562458,0
+ARMN.US,D,20241007,000000,4.47,4.47,4.3519,4.4,653527,0
+ARMN.US,D,20241008,000000,4.36,4.39,4.125,4.34,735303,0
+ARMN.US,D,20241009,000000,4.34,4.34,4.245,4.26,439001,0
+ARMN.US,D,20241010,000000,4.25,4.46,4.21,4.46,510821,0
+ARMN.US,D,20241011,000000,4.47,4.545,4.46,4.49,377319,0
+ARMN.US,D,20241014,000000,4.45,4.5,4.42,4.5,175946,0
+ARMN.US,D,20241015,000000,4.5,4.58,4.39,4.58,365491,0
+ARMN.US,D,20241016,000000,4.61,4.71,4.57,4.7,356671,0
+ARMN.US,D,20241017,000000,4.72,4.72,4.6,4.66,304543,0
+ARMN.US,D,20241018,000000,4.73,4.89,4.69,4.82,476151,0
+ARMN.US,D,20241021,000000,4.88,4.98,4.7211,4.79,444518,0
+ARMN.US,D,20241022,000000,4.88,4.94,4.815,4.88,390235,0
+ARMN.US,D,20241023,000000,4.82,4.87,4.59,4.69,416485,0
+ARMN.US,D,20241024,000000,4.76,4.76,4.595,4.71,342119,0
+ARMN.US,D,20241025,000000,4.69,4.75,4.575,4.64,316737,0
+ARMN.US,D,20241028,000000,4.64,4.64,4.48,4.57,358826,0
+ARMN.US,D,20241029,000000,4.63,4.84,4.595,4.84,612520,0
+ARMN.US,D,20241030,000000,4.88,4.88,4.65,4.8,362196,0
+ARMN.US,D,20241031,000000,4.69,4.75,4.51,4.65,561294,0
+ARMN.US,D,20241101,000000,4.67,4.71,4.51,4.52,401114,0
+ARMN.US,D,20241104,000000,4.57,4.65,4.52,4.53,503733,0
+ARMN.US,D,20241105,000000,4.58,4.58,4.435,4.45,532100,0
+ARMN.US,D,20241106,000000,4.33,4.4,4.17,4.28,666735,0
+ARMN.US,D,20241107,000000,4.43,4.4498,4.28,4.43,391652,0
+ARMN.US,D,20241108,000000,4.33,4.39,4.26,4.36,501210,0
+ARMN.US,D,20241111,000000,4.2,4.23,3.99,4.1,543250,0
+ARMN.US,D,20241112,000000,4.09,4.1,3.97,4.06,635635,0
+ARMN.US,D,20241113,000000,4.04,4.05,3.67,3.83,842969,0
+ARMN.US,D,20241114,000000,3.8,4.055,3.78,4,641702,0
+ARMN.US,D,20241115,000000,3.92,4,3.855,3.92,550907,0
+ARMN.US,D,20241118,000000,4.05,4.17,4,4.11,419778,0
+ARMN.US,D,20241119,000000,4.15,4.15,4.07,4.13,409515,0
+ARMN.US,D,20241120,000000,4.15,4.18,4.1,4.13,242931,0
+ARMN.US,D,20241121,000000,4.16,4.19,4.09,4.17,198327,0
+ARMN.US,D,20241122,000000,4.19,4.235,4.15,4.17,317897,0
+ARMN.US,D,20241125,000000,4.03,4.12,3.99,4.11,353699,0
+ARMN.US,D,20241126,000000,4.07,4.105,4.02,4.08,197580,0
+ARMN.US,D,20241127,000000,4.1,4.155,4.07,4.09,213270,0
+ARMN.US,D,20241129,000000,3.88,3.91,3.785,3.79,415629,0
+ARMN.US,D,20241202,000000,3.775,3.83,3.625,3.66,430308,0
+ARMN.US,D,20241203,000000,3.71,3.82,3.68,3.81,283805,0
+ARMN.US,D,20241204,000000,3.82,3.83,3.72,3.73,273778,0
+ARMN.US,D,20241205,000000,3.78,3.83,3.74,3.78,224730,0
+ARMN.US,D,20241206,000000,3.78,3.81,3.71,3.81,346565,0
+ARMN.US,D,20241209,000000,3.95,4.07,3.87,3.87,404826,0
+ARMN.US,D,20241210,000000,3.96,4.008,3.91,3.97,356311,0
+ARMN.US,D,20241211,000000,3.97,4.14,3.97,4.14,408101,0
+ARMN.US,D,20241212,000000,4.02,4.06,3.865,3.89,285298,0
+ARMN.US,D,20241213,000000,3.885,3.885,3.705,3.79,322829,0
+ARMN.US,D,20241216,000000,3.8,3.82,3.71,3.71,450218,0
+ARMN.US,D,20241217,000000,3.75,3.81,3.645,3.79,493763,0
+ARMN.US,D,20241218,000000,3.77,3.81,3.55,3.55,752970,0
+ARMN.US,D,20241219,000000,3.62,3.64,3.3,3.31,1100933,0
+ARMN.US,D,20241220,000000,3.322,3.545,3.32,3.46,1170405,0
+ARMN.US,D,20241223,000000,3.48,3.505,3.42,3.49,349765,0
+ARMN.US,D,20241224,000000,3.49,3.54,3.465,3.53,109055,0
+ARMN.US,D,20241226,000000,3.565,3.62,3.56,3.58,99662,0
+ARMN.US,D,20241227,000000,3.51,3.54,3.45,3.54,184111,0
+ARMN.US,D,20241230,000000,3.3,3.57,3.285,3.4,355883,0
+ARMN.US,D,20241231,000000,3.41,3.52,3.39,3.5,396922,0
+ARMN.US,D,20250102,000000,3.59,3.72,3.55,3.67,259818,0
+ARMN.US,D,20250103,000000,3.66,3.67,3.63,3.65,172524,0
+ARMN.US,D,20250106,000000,3.6,3.8,3.6,3.62,368002,0
+ARMN.US,D,20250107,000000,3.65,3.7606,3.601,3.66,323388,0
+ARMN.US,D,20250108,000000,3.7,3.815,3.56,3.79,397099,0
+ARMN.US,D,20250110,000000,3.83,3.9,3.715,3.75,336587,0
+ARMN.US,D,20250113,000000,3.7,3.7,3.58,3.58,322537,0
+ARMN.US,D,20250114,000000,3.615,3.78,3.6,3.78,558548,0
+ARMN.US,D,20250115,000000,3.87,3.87,3.72,3.77,219238,0
+ARMN.US,D,20250116,000000,3.78,3.83,3.59,3.69,900786,0
+ARMN.US,D,20250117,000000,3.63,3.7,3.56,3.62,339768,0
+ARMN.US,D,20250121,000000,3.65,3.73,3.63,3.71,377387,0
+ARMN.US,D,20250122,000000,3.73,3.73,3.62,3.66,392952,0
+ARMN.US,D,20250123,000000,3.6,3.66,3.57,3.62,295051,0
+ARMN.US,D,20250124,000000,3.71,3.76,3.68,3.73,365817,0
+ARMN.US,D,20250127,000000,3.63,3.69,3.5,3.55,493748,0
+ARMN.US,D,20250128,000000,3.57,3.7,3.54,3.63,414873,0
+ARMN.US,D,20250129,000000,3.63,3.705,3.61,3.68,296666,0
+ARMN.US,D,20250130,000000,3.78,3.85,3.721,3.78,435791,0
+ARMN.US,D,20250131,000000,3.78,3.805,3.695,3.73,542768,0
+ARMN.US,D,20250203,000000,3.7,3.73,3.615,3.63,426252,0
+ARMN.US,D,20250204,000000,3.65,3.73,3.63,3.73,491595,0
+ARMN.US,D,20250205,000000,3.751,3.945,3.75,3.89,500821,0
+ARMN.US,D,20250206,000000,3.926,4.01,3.8601,4.01,537801,0
+ARMN.US,D,20250207,000000,4.035,4.09,3.98,3.98,420177,0
+ARMN.US,D,20250210,000000,4.085,4.12,4.04,4.05,326597,0
+ARMN.US,D,20250211,000000,4.05,4.08,3.96,4.02,436470,0
+ARMN.US,D,20250212,000000,4,4.16,3.94,4.16,690837,0
+ARMN.US,D,20250213,000000,4.14,4.22,4.09,4.22,532819,0
+ARMN.US,D,20250214,000000,4.23,4.23,4.03,4.04,298917,0
+ARMN.US,D,20250218,000000,4.12,4.14,4.045,4.06,356109,0
+ARMN.US,D,20250219,000000,4.02,4.08,3.97,4.03,303714,0
+ARMN.US,D,20250220,000000,3.99,4.11,3.98,3.99,323911,0
+ARMN.US,D,20250221,000000,3.95,3.98,3.81,3.81,323945,0
+ARMN.US,D,20250224,000000,3.8401,3.88,3.765,3.88,458416,0
+ARMN.US,D,20250225,000000,3.82,3.86,3.67,3.76,453282,0
+ARMN.US,D,20250226,000000,3.715,3.9,3.68,3.84,351876,0
+ARMN.US,D,20250227,000000,3.81,3.83,3.67,3.67,398072,0
+ARMN.US,D,20250228,000000,3.64,3.71,3.57,3.7,707312,0
+ARMN.US,D,20250303,000000,3.81,3.81,3.655,3.69,279129,0
+ARMN.US,D,20250304,000000,3.74,3.835,3.655,3.77,390203,0
+ARMN.US,D,20250305,000000,3.79,3.99,3.76,3.99,359373,0
+ARMN.US,D,20250306,000000,3.95,4.12,3.94,4.06,487975,0
+ARMN.US,D,20250307,000000,4.06,4.11,3.8911,3.96,297968,0
+ARMN.US,D,20250310,000000,4,4,3.745,3.82,414416,0
+ARMN.US,D,20250311,000000,3.89,4,3.85,3.98,498487,0
+ARMN.US,D,20250312,000000,3.96,4.06,3.86,4.06,423755,0
+ARMN.US,D,20250313,000000,4.17,4.58,4.03,4.43,1365213,0
+ARMN.US,D,20250314,000000,4.46,4.495,4.37,4.4,605030,0
+ARMN.US,D,20250317,000000,4.44,4.56,4.4,4.56,1068634,0
+ARMN.US,D,20250318,000000,4.57,4.645,4.32,4.51,604971,0
+ARMN.US,D,20250319,000000,4.51,4.53,4.42,4.5,714054,0
+ARMN.US,D,20250320,000000,4.5,4.605,4.48,4.56,637387,0
+ARMN.US,D,20250321,000000,4.5633,4.5633,4.34,4.34,3187664,0
+ARMN.US,D,20250324,000000,4.42,4.61,4.37,4.53,871399,0
+ARMN.US,D,20250325,000000,4.58,4.6799,4.55,4.67,1074030,0
+ARMN.US,D,20250326,000000,4.67,4.69,4.58,4.61,525085,0
+ARMN.US,D,20250327,000000,4.64,4.88,4.635,4.67,622677,0
+ARMN.US,D,20250328,000000,4.7,4.75,4.52,4.55,1184325,0
+ARMN.US,D,20250331,000000,4.55,4.665,4.5,4.64,1049974,0
+ARMN.US,D,20250401,000000,4.615,4.8,4.6,4.77,888043,0
+ARMN.US,D,20250402,000000,4.81,5,4.75,4.99,1021351,0
+ARMN.US,D,20250403,000000,4.75,5.075,4.68,4.97,1173230,0
+ARMN.US,D,20250404,000000,4.78,4.78,4.3901,4.42,947885,0
+ARMN.US,D,20250407,000000,4.27,4.49,4.22,4.28,1269084,0
+ARMN.US,D,20250408,000000,4.4816,4.51,4.23,4.25,1976770,0
+ARMN.US,D,20250409,000000,4.46,4.885,4.405,4.88,2267939,0
+ARMN.US,D,20250410,000000,4.95,5.165,4.85,5.14,2024271,0
+ARMN.US,D,20250411,000000,5.28,5.485,5.23,5.34,2040185,0
+ARMN.US,D,20250414,000000,5.23,5.445,5.17,5.42,1442976,0
+ARMN.US,D,20250415,000000,5.43,5.46,5.14,5.41,1252213,0
+ARMN.US,D,20250416,000000,5.6,5.65,5.415,5.52,1637794,0
+ARMN.US,D,20250417,000000,5.5,5.5,5.19,5.44,1044634,0
+ARMN.US,D,20250421,000000,5.6,5.74,5.41,5.51,1285231,0
+ARMN.US,D,20250422,000000,5.5399,5.56,5.27,5.53,1523594,0
+ARMN.US,D,20250423,000000,5.3,5.465,5.24,5.39,1452728,0
+ARMN.US,D,20250424,000000,5.53,5.53,5.405,5.47,921283,0
+ARMN.US,D,20250425,000000,5.29,5.465,5.29,5.4,886486,0
+ARMN.US,D,20250428,000000,5.32,5.45,5.295,5.45,858693,0
+ARMN.US,D,20250429,000000,5.345,5.395,5.21,5.29,914192,0
+ARMN.US,D,20250430,000000,5.25,5.5,5.22,5.49,784982,0
+ARMN.US,D,20250501,000000,5.39,5.43,5.3,5.32,868282,0
+ARMN.US,D,20250502,000000,5.4,5.42,5.2701,5.34,661001,0
+ARMN.US,D,20250505,000000,5.49,5.51,5.3705,5.51,1033643,0
+ARMN.US,D,20250506,000000,5.6,5.95,5.56,5.93,1237922,0
+ARMN.US,D,20250507,000000,5.977,5.977,5.8,5.81,1513802,0
+ARMN.US,D,20250508,000000,5.7,6.03,5.67,5.85,931184,0
+ARMN.US,D,20250509,000000,5.98,6.07,5.721,6.04,917813,0
+ARMN.US,D,20250512,000000,5.9,5.96,5.58,5.58,1186488,0
+ARMN.US,D,20250513,000000,5.61,5.84,5.6,5.82,975391,0
+ARMN.US,D,20250514,000000,5.69,5.71,5.57,5.59,730737,0
+ARMN.US,D,20250515,000000,5.67,5.74,5.6,5.73,1003937,0
+ARMN.US,D,20250516,000000,5.6,5.67,5.535,5.65,1121605,0
+ARMN.US,D,20250519,000000,5.99,6.05,5.69,5.97,1057986,0
+ARMN.US,D,20250520,000000,6,6.28,5.9,6.19,3436074,0
+ARMN.US,D,20250521,000000,6.285,6.395,6.24,6.28,1645778,0
+ARMN.US,D,20250522,000000,6.27,6.295,6.12,6.14,998074,0
+ARMN.US,D,20250523,000000,6.29,6.4,6.22,6.39,1311638,0
+ARMN.US,D,20250527,000000,6.34,6.52,6.32,6.41,1280282,0
+ARMN.US,D,20250528,000000,6.43,6.5,6.375,6.48,831272,0
+ARMN.US,D,20250529,000000,6.55,6.59,6.43,6.45,962396,0
+ARMN.US,D,20250530,000000,6.41,6.565,6.39,6.53,676722,0
+ARMN.US,D,20250602,000000,6.67,6.97,6.665,6.79,2396158,0
+ARMN.US,D,20250603,000000,6.765,6.87,6.63,6.87,934577,0
+ARMN.US,D,20250604,000000,6.9,6.98,6.795,6.88,997890,0
+ARMN.US,D,20250605,000000,6.95,7.005,6.62,6.76,1999067,0
+ARMN.US,D,20250606,000000,6.81,6.81,6.285,6.3,3902528,0
+ARMN.US,D,20250609,000000,6.355,6.51,6.24,6.46,2423063,0
+ARMN.US,D,20250610,000000,6.48,6.56,6.31,6.39,1313825,0
+ARMN.US,D,20250611,000000,6.41,6.58,6.36,6.58,1564710,0
+ARMN.US,D,20250612,000000,6.73,6.78,6.57,6.74,2011233,0
+ARMN.US,D,20250613,000000,6.7002,6.855,6.67,6.7,1935478,0
+ARMN.US,D,20250616,000000,6.62,6.94,6.61,6.92,2120295,0
+ARMN.US,D,20250617,000000,6.97,6.97,6.83,6.85,1607241,0
+ARMN.US,D,20250618,000000,6.865,6.94,6.745,6.85,1687166,0
+ARMN.US,D,20250620,000000,6.79,6.955,6.73,6.85,5536020,0
+ARMN.US,D,20250623,000000,6.9,7.02,6.83,6.83,1458166,0
+ARMN.US,D,20250624,000000,6.575,6.68,6.31,6.62,2399015,0
+ARMN.US,D,20250625,000000,6.53,6.91,6.53,6.89,1818818,0
+ARMN.US,D,20250626,000000,6.91,6.92,6.78,6.8,795720,0
+ARMN.US,D,20250627,000000,6.56,6.645,6.42,6.56,1226530,0
+ARMN.US,D,20250630,000000,6.63,6.74,6.57,6.72,890415,0
+ARMN.US,D,20250701,000000,6.825,6.97,6.77,6.8,611416,0
+ARMN.US,D,20250702,000000,6.84,6.9589,6.8,6.88,960590,0
+ARMN.US,D,20250703,000000,6.78,6.98,6.78,6.98,627408,0
+ARMN.US,D,20250707,000000,6.94,7.199,6.8,7.16,1599980,0
+ARMN.US,D,20250708,000000,7.19,7.23,6.83,6.91,1103832,0
+ARMN.US,D,20250709,000000,6.91,7.06,6.8306,6.97,888864,0
+ARMN.US,D,20250710,000000,7.025,7.15,6.94,7.01,657033,0
+ARMN.US,D,20250711,000000,7.07,7.195,7.01,7.05,1165815,0
+ARMN.US,D,20250714,000000,7.1,7.265,7.05,7.21,1554880,0
+ARMN.US,D,20250715,000000,7.295,7.3,6.98,7.12,1427364,0
+ARMN.US,D,20250716,000000,7.155,7.16,6.83,7.02,1981083,0
+ARMN.US,D,20250717,000000,6.95,7.02,6.79,7.01,968238,0
+ARMN.US,D,20250718,000000,7.09,7.12,6.88,6.91,771280,0
+ARMN.US,D,20250721,000000,6.98,7.28,6.965,7.17,1096007,0
+ARMN.US,D,20250722,000000,7.28,7.41,7.065,7.38,1227989,0
+ARMN.US,D,20250723,000000,7.355,7.58,7.34,7.52,1054174,0
+ARMN.US,D,20250724,000000,7.72,7.72,7.23,7.36,774721,0
+ARMN.US,D,20250725,000000,7.2399,7.37,7.185,7.37,628747,0
+ARMN.US,D,20250728,000000,7.3,7.3,7.06,7.22,796620,0
+ARMN.US,D,20250729,000000,7.22,7.31,7.18,7.19,732181,0
+ARMN.US,D,20250730,000000,7.1,7.1499,6.825,6.86,775414,0
+ARMN.US,D,20250731,000000,6.9,7.03,6.87,6.95,809425,0
+ARMN.US,D,20250801,000000,7.01,7.18,6.975,7.1,1188685,0
+ARMN.US,D,20250804,000000,7.28,7.5,7.23,7.44,858249,0
+ARMN.US,D,20250805,000000,7.4406,7.77,7.355,7.71,1504738,0
+ARMN.US,D,20250806,000000,7.75,8.005,7.67,7.99,1761106,0
+ARMN.US,D,20250807,000000,8.02,8.125,7.9301,8.01,1342469,0
+ARMN.US,D,20250808,000000,8.08,8.18,7.4,7.46,2147511,0
+ARMN.US,D,20250811,000000,7.32,7.37,7.03,7.18,2039603,0
+ARMN.US,D,20250812,000000,7.17,7.1705,6.6512,7,4516866,0
+ARMN.US,D,20250813,000000,7.12,7.13,6.83,6.87,1210655,0
+ARMN.US,D,20250814,000000,6.85,6.9099,6.76,6.81,1025794,0
+ARMN.US,D,20250815,000000,6.825,7.036,6.79,6.9,1495140,0
+ARMN.US,D,20250818,000000,6.9,7,6.7307,6.94,741362,0
+ARMN.US,D,20250819,000000,6.97,6.97,6.695,6.74,1016344,0
+ARMN.US,D,20250820,000000,6.805,6.9,6.76,6.87,1030909,0
+ARMN.US,D,20250821,000000,6.86,7.03,6.82,7.03,960964,0
+ARMN.US,D,20250822,000000,6.9242,7.21,6.87,7.11,2033561,0
+ARMN.US,D,20250825,000000,7.1,7.41,7.08,7.34,1398606,0
+ARMN.US,D,20250826,000000,7.42,7.95,7.39,7.95,2548825,0
+ARMN.US,D,20250827,000000,7.92,8.215,7.83,8.14,2633772,0
+ARMN.US,D,20250828,000000,8.13,8.3,8.03,8.2,1650728,0
+ARMN.US,D,20250829,000000,8.1483,8.735,8.1,8.68,3370883,0
+ARMN.US,D,20250902,000000,8.9,8.92,8.59,8.75,3121208,0
+ARMN.US,D,20250903,000000,9.18,9.58,8.85,9.1,2761298,0
+ARMN.US,D,20250904,000000,9.04,9.18,8.855,8.91,1361365,0
+ARMN.US,D,20250905,000000,9.11,9.22,8.94,9.18,1674932,0
+ARMN.US,D,20250908,000000,9.33,9.555,9.215,9.22,1605366,0
+ARMN.US,D,20250909,000000,9.3,9.41,9.165,9.38,1868115,0
+ARMN.US,D,20250910,000000,9.48,9.69,9.315,9.61,1472457,0
+ARMN.US,D,20250911,000000,9.585,9.77,9.55,9.74,1723967,0
+ARMN.US,D,20250912,000000,9.7983,9.8,9.6301,9.77,1386421,0
+ARMN.US,D,20250915,000000,9.65,9.89,9.65,9.86,2308806,0
+ARMN.US,D,20250916,000000,9.9,9.95,9.495,9.66,1977505,0
+ARMN.US,D,20250917,000000,9.54,9.78,9.44,9.53,1394597,0
+ARMN.US,D,20250918,000000,9.51,9.51,9.11,9.19,1846677,0
+ARMN.US,D,20250919,000000,9.22,9.775,9.175,9.51,10536405,0
+ARMN.US,D,20250922,000000,9.755,9.99,9.7,9.99,1640815,0
+ARMN.US,D,20250923,000000,10.07,10.07,8.89,9.42,4173589,0
+ARMN.US,D,20250924,000000,9.4,9.52,9.21,9.36,1051448,0
+ARMN.US,D,20250925,000000,9.405,9.5,9.2154,9.39,1261005,0
+ARMN.US,D,20250926,000000,9.41,9.675,9.28,9.65,1613710,0
+ARMN.US,D,20250929,000000,9.875,10.078,9.75,9.82,1493986,0
+ARMN.US,D,20250930,000000,9.75,9.9667,9.65,9.8,2067759,0
+ARMN.US,D,20251001,000000,9.91,10.16,9.81,10.15,1199892,0
+ARMN.US,D,20251002,000000,10.235,10.25,9.67,9.98,1498617,0
+ARMN.US,D,20251003,000000,9.99,10.155,9.97,10.05,845590,0
+ARMN.US,D,20251006,000000,10.23,10.52,10.21,10.41,1897469,0
+ARMN.US,D,20251007,000000,10.6,10.855,10.34,10.37,1527017,0
+ARMN.US,D,20251008,000000,10.675,10.87,10.63,10.79,3274555,0
+ARMN.US,D,20251009,000000,10.9386,10.9386,10.1024,10.25,954575,0
+ARMN.US,D,20251010,000000,10.32,10.497,10.045,10.07,947257,0
+ARMN.US,D,20251013,000000,10.445,10.77,10.44,10.73,857382,0
+ARMN.US,D,20251014,000000,10.5425,10.935,10.41,10.75,865482,0
+ARMN.US,D,20251015,000000,11,11.22,10.94,11.04,1468923,0
+ARMN.US,D,20251016,000000,11.2,11.24,10.875,10.96,1340217,0
+ARMN.US,D,20251017,000000,10.6,10.79,9.92,10.16,1638268,0
+ARMN.US,D,20251020,000000,10.3,10.55,10.24,10.43,1241306,0
+ARMN.US,D,20251021,000000,9.805,9.805,9.06,9.48,2084030,0
+ARMN.US,D,20251022,000000,9.16,9.66,9.12,9.61,986687,0
+ARMN.US,D,20251023,000000,9.8792,9.94,9.6501,9.87,974912,0
+ARMN.US,D,20251024,000000,9.7,10.03,9.67,9.93,1034322,0
+ARMN.US,D,20251027,000000,9.57,9.65,8.93,9.09,1515844,0
+ARMN.US,D,20251028,000000,8.86,9.195,8.75,9.19,1254264,0
+ARMN.US,D,20251029,000000,9.63,9.7,9.16,9.34,1953910,0
+ARMN.US,D,20251030,000000,9.575,10.51,9.55,10.1,1118308,0
+ARMN.US,D,20251031,000000,10.135,10.135,9.69,9.88,1006454,0
+ARMN.US,D,20251103,000000,9.93,10.25,9.78,10.2,791295,0
+ARMN.US,D,20251104,000000,9.99,10,9.56,9.6,866065,0
+ARMN.US,D,20251105,000000,9.7,9.95,9.7,9.79,626871,0
+ARMN.US,D,20251106,000000,9.895,10.035,9.59,9.61,669291,0
+ARMN.US,D,20251107,000000,9.68,9.86,9.553,9.85,1078571,0
+ARMN.US,D,20251110,000000,10.445,10.94,10.29,10.77,3128196,0
+ARMN.US,D,20251111,000000,11.09,11.09,10.68,10.96,1428434,0
+ARMN.US,D,20251112,000000,11.015,11.435,10.8503,11.33,1880131,0
+ARMN.US,D,20251113,000000,11.4,11.78,11.26,11.37,1377695,0
+ARMN.US,D,20251114,000000,10.742,11.315,10.661,11.25,1168684,0
+ARMN.US,D,20251117,000000,11.35,11.52,11.15,11.32,961720,0
+ARMN.US,D,20251118,000000,11.41,11.758,11.24,11.7,1351395,0
+ARMN.US,D,20251119,000000,11.885,12.01,11.62,11.82,1361123,0
+ARMN.US,D,20251120,000000,12.13,12.17,11.29,11.36,1577030,0
+ARMN.US,D,20251121,000000,11.4,11.871,11.25,11.63,1299044,0
+ARMN.US,D,20251124,000000,11.75,12.835,11.75,12.79,2296271,0
+ARMN.US,D,20251125,000000,12.915,13.295,12.69,13.12,1757761,0
+ARMN.US,D,20251126,000000,13.3,14.03,13.21,14.02,1785698,0
+ARMN.US,D,20251128,000000,14.235,14.48,13.93,14.04,1356609,0
+ARMN.US,D,20251201,000000,14.3,14.67,13.9201,14.01,1810564,0
+ARMN.US,D,20251202,000000,13.94,14.16,13.44,14.1,1311641,0
+ARMN.US,D,20251203,000000,14.29,14.38,13.88,14,875055,0
+ARMN.US,D,20251204,000000,13.56,14.195,13.56,14.15,716111,0
+ARMN.US,D,20251205,000000,14.32,14.54,14.04,14.15,1137112,0
+ARMN.US,D,20251208,000000,14.21,14.31,13.8701,13.9,2081565,0
+ARMN.US,D,20251209,000000,13.94,14.44,13.94,14.35,1148655,0
+ARMN.US,D,20251210,000000,14.27,14.83,14.13,14.72,2985201,0
+ARMN.US,D,20251211,000000,14.79,15.55,14.71,15.28,2747426,0
+ARMN.US,D,20251212,000000,15.76,15.83,15.1,15.71,3014909,0
+ARMN.US,D,20251215,000000,15.948,15.95,15.5,15.75,2345610,0
+ARMN.US,D,20251216,000000,15.81,15.9,15.36,15.49,1158111,0
+ARMN.US,D,20251217,000000,15.7,15.75,15.23,15.42,1256344,0
+ARMN.US,D,20251218,000000,15.32,16.03,15.2836,15.65,2245401,0
+ARMN.US,D,20251219,000000,15.7,16.29,15.66,15.91,3449905,0
+ARMN.US,D,20251222,000000,16.45,16.78,16.22,16.66,2575304,0
+ARMN.US,D,20251223,000000,16.95,16.99,16.2,16.43,1168261,0
+ARMN.US,D,20251224,000000,16.27,16.33,16.02,16.32,1579533,0
+ARMN.US,D,20251226,000000,16.5,16.895,16.23,16.81,1337211,0
+ARMN.US,D,20251229,000000,16.5,16.55,15.745,16.2,2774476,0
+ARMN.US,D,20251230,000000,16.67,16.78,16.01,16.42,1936796,0
+ARMN.US,D,20251231,000000,16.3507,16.6323,16.16,16.23,989205,0
+ARMN.US,D,20260102,000000,16.4,16.47,15.2664,15.81,2105840,0
+ARMN.US,D,20260105,000000,16,16.675,15.89,16.3,2336531,0
+ARMN.US,D,20260106,000000,16.27,16.56,16.01,16.4,1199870,0
+ARMN.US,D,20260107,000000,16.1,17.1,15.882,17.07,2095028,0
+ARMN.US,D,20260108,000000,16.81,17.17,16.53,17.15,1330828,0
+ARMN.US,D,20260109,000000,17.23,17.42,16.64,16.66,1064423,0
+ARMN.US,D,20260112,000000,17.29,17.5,17.2,17.33,1843658,0
+ARMN.US,D,20260113,000000,17.525,17.76,17.17,17.42,1242005,0
+ARMN.US,D,20260114,000000,17.76,18.23,17.6,17.99,1552676,0
+ARMN.US,D,20260115,000000,17.735,18.305,17.51,18.24,1097003,0
+ARMN.US,D,20260116,000000,18.11,18.215,17.64,18.1,1034789,0
+ARMN.US,D,20260120,000000,18.94,19.63,18.62,19.57,3249302,0
+ARMN.US,D,20260121,000000,20.15,20.4,18.94,19.28,3315416,0
+ARMN.US,D,20260122,000000,19.76,20.08,19.41,19.63,1970616,0
+ARMN.US,D,20260123,000000,20,20.54,19.5,20.26,1865275,0
+ARMN.US,D,20260126,000000,21.19,21.33,20,20.39,2273222,0
+ARMN.US,D,20260127,000000,20.4727,20.99,19.82,20.94,1666171,0
+ARMN.US,D,20260128,000000,21.313,21.47,20.715,21.41,1819662,0
+ARMN.US,D,20260129,000000,21.975,21.975,19.72,20.47,2193810,0
+ARMN.US,D,20260130,000000,18.31,19.05,17.14,17.14,4242276,0
+ARMN.US,D,20260202,000000,16.66,18.1999,16.66,18.06,1984335,0
+ARMN.US,D,20260203,000000,19.25,19.66,18.635,19.44,1982764,0
+ARMN.US,D,20260204,000000,20.155,20.34,18.98,19.75,1870658,0
+ARMN.US,D,20260205,000000,18.6,19.38,17.83,17.87,2033956,0
+ARMN.US,D,20260206,000000,18.34,18.75,17.54,17.76,3443595,0
+ARMN.US,D,20260209,000000,18,18.8,17.95,18.69,1964583,0
+ARMN.US,D,20260210,000000,18.27,19.51,18.27,19.38,1771861,0
+ARMN.US,D,20260211,000000,19.71,20.3,19.22,20.07,1225458,0
+ARMN.US,D,20260212,000000,19.95,19.98,18.26,18.53,1534644,0
+ARMN.US,D,20260213,000000,18.83,19.68,18.65,19.49,1381669,0
+ARMN.US,D,20260217,000000,18.715,18.9799,17.81,18.53,1829363,0
+ARMN.US,D,20260218,000000,18.9,19.33,18.62,19.155,1744163,0
diff --git a/daily/us/nysemkt stocks/aust.us.txt b/daily/us/nysemkt stocks/aust.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e94cbffab479097a2bbf629dc56a777860223cc1
--- /dev/null
+++ b/daily/us/nysemkt stocks/aust.us.txt	
@@ -0,0 +1,952 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AUST.US,D,20220504,000000,6.5,29,4.15,4.37,8084200,0
+AUST.US,D,20220505,000000,5.19,5.81,3.49,3.72,14225500,0
+AUST.US,D,20220506,000000,3.41,3.46,2.88,2.96,2200800,0
+AUST.US,D,20220509,000000,2.7,3.73,2.5,2.79,9728557,0
+AUST.US,D,20220510,000000,2.77,3.0953,2.3,2.35,2149868,0
+AUST.US,D,20220511,000000,2.16,2.47,1.88,1.95,1673388,0
+AUST.US,D,20220512,000000,1.84,1.95,1.75,1.7886,871796,0
+AUST.US,D,20220513,000000,1.81,2.04,1.72,1.815,1028960,0
+AUST.US,D,20220516,000000,1.76,1.92,1.76,1.9,1084,0
+AUST.US,D,20220517,000000,1.97,1.97,1.75,1.76,494876,0
+AUST.US,D,20220518,000000,1.72,1.895,1.67,1.71,421331,0
+AUST.US,D,20220519,000000,1.67,2.4,1.67,2.07,4875556,0
+AUST.US,D,20220520,000000,1.96,2.0201,1.8,1.84,526158,0
+AUST.US,D,20220523,000000,1.84,1.92,1.79,1.8299,319285,0
+AUST.US,D,20220524,000000,1.75,1.92,1.69,1.76,586375,0
+AUST.US,D,20220525,000000,1.74,1.88,1.62,1.7,371475,0
+AUST.US,D,20220526,000000,1.68,1.75,1.6101,1.68,309697,0
+AUST.US,D,20220527,000000,1.67,1.74,1.65,1.69,376943,0
+AUST.US,D,20220531,000000,1.66,1.75,1.66,1.72,278699,0
+AUST.US,D,20220601,000000,1.7016,1.81,1.66,1.67,349252,0
+AUST.US,D,20220602,000000,1.66,1.78,1.66,1.74,262841,0
+AUST.US,D,20220603,000000,1.7,1.7296,1.68,1.7,103173,0
+AUST.US,D,20220606,000000,1.71,1.73,1.62,1.67,144713,0
+AUST.US,D,20220607,000000,1.65,1.73,1.6399,1.71,121291,0
+AUST.US,D,20220608,000000,1.71,2.07,1.65,1.99,1042470,0
+AUST.US,D,20220609,000000,2,2.0399,1.75,1.75,300591,0
+AUST.US,D,20220610,000000,1.74,1.99,1.71,1.94,763842,0
+AUST.US,D,20220613,000000,1.92,1.9495,1.7103,1.73,421397,0
+AUST.US,D,20220614,000000,1.7013,1.8,1.7,1.7498,152236,0
+AUST.US,D,20220615,000000,1.78,2.4,1.73,2.23,6999172,0
+AUST.US,D,20220616,000000,2.28,2.55,2.12,2.3,1628219,0
+AUST.US,D,20220617,000000,2.38,2.38,2.1701,2.28,318946,0
+AUST.US,D,20220621,000000,2.24,2.3899,2.2,2.27,237292,0
+AUST.US,D,20220622,000000,2.24,2.45,2.185,2.26,410839,0
+AUST.US,D,20220623,000000,2.3,2.3499,2.15,2.2,275866,0
+AUST.US,D,20220624,000000,2.21,2.25,2.15,2.2106,109562,0
+AUST.US,D,20220627,000000,2.16,2.2499,2.12,2.14,147293,0
+AUST.US,D,20220628,000000,2.06,2.23,1.96,2.05,198125,0
+AUST.US,D,20220629,000000,2.03,2.2366,1.98,2.05,254649,0
+AUST.US,D,20220630,000000,2.1,2.12,1.76,1.81,222170,0
+AUST.US,D,20220701,000000,1.81,2.1163,1.75,1.82,545015,0
+AUST.US,D,20220705,000000,1.81,1.89,1.55,1.65,413079,0
+AUST.US,D,20220706,000000,1.64,1.79,1.61,1.65,147097,0
+AUST.US,D,20220707,000000,1.64,1.71,1.62,1.665,136050,0
+AUST.US,D,20220708,000000,1.67,1.72,1.64,1.71,46037,0
+AUST.US,D,20220711,000000,1.72,1.72,1.64,1.66,27815,0
+AUST.US,D,20220712,000000,1.68,1.75,1.61,1.67,186359,0
+AUST.US,D,20220713,000000,1.61,1.66,1.61,1.63,55941,0
+AUST.US,D,20220714,000000,1.62,1.6999,1.6,1.62,75458,0
+AUST.US,D,20220715,000000,1.62,1.6401,1.6001,1.617,18767,0
+AUST.US,D,20220718,000000,1.6152,1.74,1.61,1.64,51631,0
+AUST.US,D,20220719,000000,1.65,1.69,1.62,1.6578,30351,0
+AUST.US,D,20220720,000000,1.71,1.7399,1.63,1.63,81890,0
+AUST.US,D,20220721,000000,1.7,1.7,1.64,1.65,57988,0
+AUST.US,D,20220722,000000,1.7,1.79,1.65,1.67,146702,0
+AUST.US,D,20220725,000000,1.7,1.73,1.64,1.67,50540,0
+AUST.US,D,20220726,000000,1.6808,1.6816,1.65,1.66,16111,0
+AUST.US,D,20220727,000000,1.68,1.685,1.64,1.67,44100,0
+AUST.US,D,20220728,000000,1.6785,1.79,1.65,1.66,266601,0
+AUST.US,D,20220729,000000,1.74,1.99,1.66,1.73,934636,0
+AUST.US,D,20220801,000000,1.7499,1.7499,1.57,1.6,283054,0
+AUST.US,D,20220802,000000,1.62,1.86,1.62,1.8,508310,0
+AUST.US,D,20220803,000000,1.78,1.89,1.7,1.75,304310,0
+AUST.US,D,20220804,000000,1.81,1.84,1.73,1.78,89435,0
+AUST.US,D,20220805,000000,1.72,1.8499,1.69,1.71,89413,0
+AUST.US,D,20220808,000000,1.69,1.97,1.69,1.85,187289,0
+AUST.US,D,20220809,000000,1.9,2.05,1.82,1.92,205856,0
+AUST.US,D,20220810,000000,1.9,1.92,1.85,1.92,93490,0
+AUST.US,D,20220811,000000,1.99,1.9978,1.77,1.81,171929,0
+AUST.US,D,20220812,000000,1.77,1.88,1.73,1.74,84586,0
+AUST.US,D,20220815,000000,1.78,1.82,1.71,1.74,220843,0
+AUST.US,D,20220816,000000,1.74,1.79,1.71,1.75,72581,0
+AUST.US,D,20220817,000000,1.72,1.77,1.67,1.67,129123,0
+AUST.US,D,20220818,000000,1.7061,1.7103,1.63,1.68,89385,0
+AUST.US,D,20220819,000000,1.72,1.75,1.66,1.68,57607,0
+AUST.US,D,20220822,000000,1.73,1.85,1.68,1.75,165922,0
+AUST.US,D,20220823,000000,1.785,1.8001,1.66,1.68,160535,0
+AUST.US,D,20220824,000000,1.66,1.7246,1.66,1.67,103860,0
+AUST.US,D,20220825,000000,1.66,1.72,1.63,1.63,119577,0
+AUST.US,D,20220826,000000,1.6782,1.69,1.6,1.6499,80642,0
+AUST.US,D,20220829,000000,1.6,1.73,1.6,1.65,109510,0
+AUST.US,D,20220830,000000,1.69,1.69,1.55,1.58,97759,0
+AUST.US,D,20220831,000000,1.65,1.65,1.56,1.6,49675,0
+AUST.US,D,20220901,000000,1.59,1.6499,1.56,1.57,52160,0
+AUST.US,D,20220902,000000,1.63,1.63,1.53,1.56,96536,0
+AUST.US,D,20220906,000000,1.53,1.54,1.38,1.4,116014,0
+AUST.US,D,20220907,000000,1.4,1.42,1.36,1.36,67780,0
+AUST.US,D,20220908,000000,1.37,1.38,1.37,1.3789,28494,0
+AUST.US,D,20220909,000000,1.39,1.4081,1.33,1.373,164336,0
+AUST.US,D,20220912,000000,1.41,1.47,1.38,1.46,62269,0
+AUST.US,D,20220913,000000,1.4,1.42,1.34,1.3499,71696,0
+AUST.US,D,20220914,000000,1.35,1.41,1.34,1.37,34990,0
+AUST.US,D,20220915,000000,1.47,1.47,1.32,1.335,63429,0
+AUST.US,D,20220916,000000,1.32,1.36,1.27,1.32,93441,0
+AUST.US,D,20220919,000000,1.32,1.32,1.19,1.22,52967,0
+AUST.US,D,20220920,000000,1.21,1.2522,1.14,1.1889,35401,0
+AUST.US,D,20220921,000000,1.17,1.18,1.1,1.11,44928,0
+AUST.US,D,20220922,000000,1.09,1.13,1.09,1.106,39439,0
+AUST.US,D,20220923,000000,1.08,1.11,1.01,1.0419,63889,0
+AUST.US,D,20220926,000000,1.1,1.17,1.01,1.0532,51202,0
+AUST.US,D,20220927,000000,1.03,1.1242,0.7695,0.87975,155865,0
+AUST.US,D,20220928,000000,0.9699,0.9711,0.8602,0.97,33936,0
+AUST.US,D,20220929,000000,1.01,1.12,0.91,1.0241,67708,0
+AUST.US,D,20220930,000000,1.02,1.02,0.883,0.9745,43731,0
+AUST.US,D,20221003,000000,0.97,1.18,0.97,1.151,158000,0
+AUST.US,D,20221004,000000,1.18,1.2954,1.09,1.182,78810,0
+AUST.US,D,20221005,000000,1.2,1.25,1.12,1.21,55554,0
+AUST.US,D,20221006,000000,1.33,1.33,1.13,1.24,36994,0
+AUST.US,D,20221007,000000,1.26,1.26,1.14,1.22,41656,0
+AUST.US,D,20221010,000000,1.16,1.2199,1.12,1.12,10457,0
+AUST.US,D,20221011,000000,1.1888,1.1888,1.09,1.13,97175,0
+AUST.US,D,20221012,000000,1.1,1.11,1.01,1.1056,62530,0
+AUST.US,D,20221013,000000,1.01,1.1679,1.01,1.1679,72046,0
+AUST.US,D,20221014,000000,1.19,1.2,0.965,0.995,83942,0
+AUST.US,D,20221017,000000,1,1.2399,1,1.085,80563,0
+AUST.US,D,20221018,000000,1.08,1.1032,1.0102,1.0824,24878,0
+AUST.US,D,20221019,000000,1.02,1.0833,0.8251,0.9401,116805,0
+AUST.US,D,20221020,000000,0.932,0.9901,0.9,0.948,35309,0
+AUST.US,D,20221021,000000,0.92,0.9799,0.91,0.9599,30043,0
+AUST.US,D,20221024,000000,0.9578,0.9617,0.8404,0.9287,52549,0
+AUST.US,D,20221025,000000,0.8911,0.948,0.88,0.9319,56756,0
+AUST.US,D,20221026,000000,0.9139,0.96,0.8912,0.9365,56468,0
+AUST.US,D,20221027,000000,0.92,0.92,0.85555,0.916146,31607,0
+AUST.US,D,20221028,000000,0.89,0.9282,0.89,0.9171,15501,0
+AUST.US,D,20221031,000000,0.91,0.9294,0.8,0.829999,124779,0
+AUST.US,D,20221101,000000,0.83,0.87,0.6987,0.805099,189108,0
+AUST.US,D,20221102,000000,0.797,0.83,0.764,0.7921,27090,0
+AUST.US,D,20221103,000000,0.83,0.83,0.77,0.7994,29024,0
+AUST.US,D,20221104,000000,0.78,0.807899,0.7,0.7851,86117,0
+AUST.US,D,20221107,000000,0.79,0.8808,0.7801,0.8808,128995,0
+AUST.US,D,20221108,000000,1.1,1.1,0.88,0.93989,356508,0
+AUST.US,D,20221109,000000,0.93,1.0196,0.92,0.9462,85524,0
+AUST.US,D,20221110,000000,0.9903,1.02,0.92,0.9477,68837,0
+AUST.US,D,20221111,000000,1,1.0099,0.92,0.9885,73945,0
+AUST.US,D,20221114,000000,1,1.074,0.99,1.0488,81612,0
+AUST.US,D,20221115,000000,1.02,1.1,0.99,1.07,53421,0
+AUST.US,D,20221116,000000,1.06,1.12,1.05,1.0899,43321,0
+AUST.US,D,20221117,000000,1.02,1.0461,0.96,1.02,27528,0
+AUST.US,D,20221118,000000,1.02,1.0599,1,1.0299,37401,0
+AUST.US,D,20221121,000000,1.04,1.04,0.97,1.0299,25969,0
+AUST.US,D,20221122,000000,1.01,1.04,0.995,1.0061,57512,0
+AUST.US,D,20221123,000000,0.99,1.0299,0.99,1.02,36041,0
+AUST.US,D,20221125,000000,1.04,1.08,1.0101,1.04,9694,0
+AUST.US,D,20221128,000000,1.04,1.04,0.9331,0.9904,40547,0
+AUST.US,D,20221129,000000,0.97,1.0668,0.95,1.0372,52674,0
+AUST.US,D,20221130,000000,1.04,1.06,0.92,0.96,78643,0
+AUST.US,D,20221201,000000,0.9975,1.05,0.96,0.9901,24485,0
+AUST.US,D,20221202,000000,0.95,1.0129,0.94,1.01,13954,0
+AUST.US,D,20221205,000000,1.05,1.05,0.955,1,24526,0
+AUST.US,D,20221206,000000,1,1.0099,0.95,0.9999,5898,0
+AUST.US,D,20221207,000000,0.97,0.9999,0.9,0.959899,31760,0
+AUST.US,D,20221208,000000,1.04,1.04,0.87,0.906001,50039,0
+AUST.US,D,20221209,000000,0.89,0.9254,0.8629,0.9099,71200,0
+AUST.US,D,20221212,000000,0.95,0.95,0.9,0.94,19234,0
+AUST.US,D,20221213,000000,0.94,0.983299,0.9,0.9048,60431,0
+AUST.US,D,20221214,000000,0.8777,0.942499,0.82,0.84,63318,0
+AUST.US,D,20221215,000000,0.815,0.88,0.81,0.8681,16044,0
+AUST.US,D,20221216,000000,0.863,0.8826,0.8094,0.859899,32707,0
+AUST.US,D,20221219,000000,0.85,0.859,0.75,0.785899,69712,0
+AUST.US,D,20221220,000000,0.7623,0.8,0.715,0.7999,103280,0
+AUST.US,D,20221221,000000,0.8,0.82,0.74075,0.7799,97375,0
+AUST.US,D,20221222,000000,0.7799,0.78,0.725,0.7678,50304,0
+AUST.US,D,20221223,000000,0.7501,0.82,0.75,0.82,26747,0
+AUST.US,D,20221227,000000,0.83,0.853001,0.75,0.8,66433,0
+AUST.US,D,20221228,000000,0.8,0.9,0.8,0.8999,89003,0
+AUST.US,D,20221229,000000,0.935,0.96,0.86,0.96,29518,0
+AUST.US,D,20221230,000000,0.985,0.985,0.87,0.9437,45512,0
+AUST.US,D,20230103,000000,0.9908,1.0899,0.97,1.065,68051,0
+AUST.US,D,20230104,000000,1.07,1.08,1.03,1.06,72881,0
+AUST.US,D,20230105,000000,1.06,1.08,1.04,1.08,28964,0
+AUST.US,D,20230106,000000,1.0302,1.09,1.03,1.08,29798,0
+AUST.US,D,20230109,000000,1.1,1.13,1.0601,1.08,12952,0
+AUST.US,D,20230110,000000,1.09,1.12,1.05,1.1,18098,0
+AUST.US,D,20230111,000000,1.13,1.13,1,1.049,46931,0
+AUST.US,D,20230112,000000,1.05,1.1,1.01,1.05,74089,0
+AUST.US,D,20230113,000000,1.05,1.12,1.0151,1.07,102933,0
+AUST.US,D,20230117,000000,1.08,1.08,0.9794,1.02,97785,0
+AUST.US,D,20230118,000000,1.05,1.06,0.9878,1.0001,55506,0
+AUST.US,D,20230119,000000,1,1.08,0.9799,1.0674,65015,0
+AUST.US,D,20230120,000000,1.08,1.08,1,1.06,95030,0
+AUST.US,D,20230123,000000,1.1,1.26,1.07,1.22,105180,0
+AUST.US,D,20230124,000000,1.27,1.29,1.1153,1.18,36789,0
+AUST.US,D,20230125,000000,1.17,1.17,1.0979,1.1599,21634,0
+AUST.US,D,20230126,000000,1.1585,1.1585,1.02,1.06,23566,0
+AUST.US,D,20230127,000000,1.08,1.09,1.03,1.0799,15893,0
+AUST.US,D,20230130,000000,1.08,1.09,1.07,1.0793,19600,0
+AUST.US,D,20230131,000000,1.05,1.09,1.05,1.0899,18557,0
+AUST.US,D,20230201,000000,1.08,1.0901,1.0301,1.0899,46911,0
+AUST.US,D,20230202,000000,1.09,1.0983,1.05,1.06,27091,0
+AUST.US,D,20230203,000000,1.04,1.06,1.03,1.0599,11387,0
+AUST.US,D,20230206,000000,1.04,1.04,0.9715,1,24194,0
+AUST.US,D,20230207,000000,1.04,1.08,0.985,1.08,69503,0
+AUST.US,D,20230208,000000,1.04,1.06,1.01,1.0235,20052,0
+AUST.US,D,20230209,000000,1.05,1.05,0.99,1.03,13652,0
+AUST.US,D,20230210,000000,0.975,1.04,0.97,1.0199,7540,0
+AUST.US,D,20230213,000000,1.03,1.03,0.92,0.92,32120,0
+AUST.US,D,20230214,000000,0.92,1,0.92,0.9614,10077,0
+AUST.US,D,20230215,000000,0.9594,0.98,0.9201,0.97,12696,0
+AUST.US,D,20230216,000000,1,1,0.899406,0.94,39600,0
+AUST.US,D,20230217,000000,0.9,0.979999,0.9,0.920101,7246,0
+AUST.US,D,20230221,000000,0.92,0.92,0.85,0.896201,26086,0
+AUST.US,D,20230222,000000,0.867,0.91,0.867,0.9,20297,0
+AUST.US,D,20230223,000000,0.885,0.95,0.869799,0.9,20594,0
+AUST.US,D,20230224,000000,0.880001,0.95,0.880001,0.885,10266,0
+AUST.US,D,20230227,000000,0.84,0.92999,0.836,0.85,81846,0
+AUST.US,D,20230228,000000,0.84,0.9,0.84,0.8799,27754,0
+AUST.US,D,20230301,000000,0.91,0.94,0.87,0.929,10976,0
+AUST.US,D,20230302,000000,0.86,0.92,0.8577,0.897599,16264,0
+AUST.US,D,20230303,000000,0.9099,0.9099,0.879,0.889499,21734,0
+AUST.US,D,20230306,000000,0.89,0.93,0.89,0.91,28318,0
+AUST.US,D,20230307,000000,0.94,0.95,0.8864,0.92165,22023,0
+AUST.US,D,20230308,000000,0.88,0.9399,0.88,0.93,11361,0
+AUST.US,D,20230309,000000,0.93,0.98,0.889988,0.9,35735,0
+AUST.US,D,20230310,000000,0.95,0.95,0.88,0.8999,19238,0
+AUST.US,D,20230313,000000,0.9999,1.159,0.9,0.9773,315260,0
+AUST.US,D,20230314,000000,0.98,0.98,0.9,0.9,26541,0
+AUST.US,D,20230315,000000,0.93,1.02,0.9116,0.92,89153,0
+AUST.US,D,20230316,000000,0.99,0.99,0.9,0.9075,18428,0
+AUST.US,D,20230317,000000,0.9,1.15,0.88,1.039,265009,0
+AUST.US,D,20230320,000000,1.05,1.2,1,1.1399,290459,0
+AUST.US,D,20230321,000000,1.19,1.19,0.95,0.95,92719,0
+AUST.US,D,20230322,000000,0.96,1.0499,0.9,1.0099,158573,0
+AUST.US,D,20230323,000000,1.0001,1.1999,0.99,1.1048,242284,0
+AUST.US,D,20230324,000000,1.1,1.16,1.02,1.06,77040,0
+AUST.US,D,20230327,000000,1.06,1.0886,0.98,1.03,74832,0
+AUST.US,D,20230328,000000,1.02,1.37,1.0001,1.21,401701,0
+AUST.US,D,20230329,000000,1.26,1.45,1.12,1.16,229742,0
+AUST.US,D,20230330,000000,1.14,1.3,1.11,1.26,291730,0
+AUST.US,D,20230331,000000,1.28,1.28,1.0386,1.14,183773,0
+AUST.US,D,20230403,000000,1.18,1.3415,1.15,1.2,211803,0
+AUST.US,D,20230404,000000,1.2,1.8,1.2,1.6,2813840,0
+AUST.US,D,20230405,000000,1.57,1.73,1.21,1.39,1015536,0
+AUST.US,D,20230406,000000,1.36,1.41,1.11,1.29,392054,0
+AUST.US,D,20230410,000000,1.28,1.29,1.12,1.2099,285628,0
+AUST.US,D,20230411,000000,1.24,1.35,1.16,1.22,237336,0
+AUST.US,D,20230412,000000,1.265,1.265,1.15,1.21,145162,0
+AUST.US,D,20230413,000000,1.28,1.388,1.11,1.24,709360,0
+AUST.US,D,20230414,000000,1.23,1.2414,1.15,1.19,188021,0
+AUST.US,D,20230417,000000,1.17,1.1999,1.15,1.15,64569,0
+AUST.US,D,20230418,000000,1.13,1.2499,1.13,1.18,155484,0
+AUST.US,D,20230419,000000,1.15,1.29,1.1413,1.28,79156,0
+AUST.US,D,20230420,000000,1.26,1.26,1.18,1.2,122272,0
+AUST.US,D,20230421,000000,1.165,1.22,0.95,0.9605,211324,0
+AUST.US,D,20230424,000000,1,1.07,0.97,1.04,150336,0
+AUST.US,D,20230425,000000,1.05,1.09,1,1.0501,79404,0
+AUST.US,D,20230426,000000,1.05,1.06,1.02,1.04,26535,0
+AUST.US,D,20230427,000000,1.0303,1.04,0.97,0.9899,118494,0
+AUST.US,D,20230428,000000,0.97,1.03,0.97,1.02,84246,0
+AUST.US,D,20230501,000000,1.03,1.07,0.98,1.015,102913,0
+AUST.US,D,20230502,000000,1.02,1.12,0.9902,1.1,186679,0
+AUST.US,D,20230503,000000,1.1,1.17,1.04,1.074,118856,0
+AUST.US,D,20230504,000000,1.1346,1.28,1.0804,1.13,568514,0
+AUST.US,D,20230505,000000,1.16,1.17,1.08,1.1397,80146,0
+AUST.US,D,20230508,000000,1.15,1.18,1.1,1.15,41652,0
+AUST.US,D,20230509,000000,1.13,1.29,1.13,1.2761,160803,0
+AUST.US,D,20230510,000000,1.28,1.28,1.16,1.2083,116600,0
+AUST.US,D,20230511,000000,1.16,1.28,1.11,1.1801,95952,0
+AUST.US,D,20230512,000000,1.17,1.28,1.13,1.2,32788,0
+AUST.US,D,20230515,000000,1.2,1.2466,1.2,1.22,15724,0
+AUST.US,D,20230516,000000,1.1901,1.2,1.1,1.1389,37822,0
+AUST.US,D,20230517,000000,1.16,1.16,1.04,1.05,87201,0
+AUST.US,D,20230518,000000,1.0747,1.0747,1.01,1.0299,75989,0
+AUST.US,D,20230519,000000,1.02,1.1159,1.01,1.0613,86983,0
+AUST.US,D,20230522,000000,1.05,1.05,1.01,1.05,42891,0
+AUST.US,D,20230523,000000,1.04,1.08,1.03,1.0699,49380,0
+AUST.US,D,20230524,000000,1.1,1.13,1.05,1.07,37760,0
+AUST.US,D,20230525,000000,1.07,1.08,1.0128,1.05,29201,0
+AUST.US,D,20230526,000000,1.02,1.04,0.99,1.0173,41391,0
+AUST.US,D,20230530,000000,1,1.06,0.9301,0.98,196824,0
+AUST.US,D,20230531,000000,1.04,1.04,0.98,1.02,123877,0
+AUST.US,D,20230601,000000,1.02,1.06,1.01,1.06,29553,0
+AUST.US,D,20230602,000000,1.05,1.0699,1.02,1.05,12447,0
+AUST.US,D,20230605,000000,1.03,1.0991,1.03,1.0588,15169,0
+AUST.US,D,20230606,000000,1.05,1.0599,0.98,1.034,25158,0
+AUST.US,D,20230607,000000,1.04,1.06,1,1.003,13715,0
+AUST.US,D,20230608,000000,1.04,1.04,1.021,1.0306,25482,0
+AUST.US,D,20230609,000000,1.03,1.042,1,1.01,9460,0
+AUST.US,D,20230612,000000,1.0207,1.0396,0.969899,1.025,41764,0
+AUST.US,D,20230613,000000,1.06,1.06,0.9765,1.005,7098,0
+AUST.US,D,20230614,000000,1.01,1.02,0.97,1.005,15940,0
+AUST.US,D,20230615,000000,0.98,1.01,0.95,0.99,28423,0
+AUST.US,D,20230616,000000,0.99886,1.01,0.9104,0.9899,136038,0
+AUST.US,D,20230620,000000,0.98,0.9816,0.935,0.9498,22219,0
+AUST.US,D,20230621,000000,0.94,0.94,0.9155,0.93,24775,0
+AUST.US,D,20230622,000000,0.93,0.93,0.88,0.9225,36423,0
+AUST.US,D,20230623,000000,0.93,0.93,0.869899,0.87,46632,0
+AUST.US,D,20230626,000000,0.87,0.925,0.87,0.873,11297,0
+AUST.US,D,20230627,000000,0.8765,0.9041,0.85,0.9041,29353,0
+AUST.US,D,20230628,000000,0.8888,0.8999,0.86,0.88,26871,0
+AUST.US,D,20230629,000000,0.88,0.8902,0.88,0.88,9280,0
+AUST.US,D,20230630,000000,0.88,0.8905,0.85,0.8905,23604,0
+AUST.US,D,20230703,000000,0.9,0.9,0.837,0.8599,14773,0
+AUST.US,D,20230705,000000,0.87,0.8999,0.87,0.8894,27890,0
+AUST.US,D,20230706,000000,0.8702,0.885,0.8599,0.87,29823,0
+AUST.US,D,20230707,000000,0.8961,0.8961,0.85,0.86,13359,0
+AUST.US,D,20230710,000000,0.89,0.93,0.861,0.93,49619,0
+AUST.US,D,20230711,000000,0.898,0.9183,0.898,0.9183,11302,0
+AUST.US,D,20230712,000000,0.93,0.9399,0.895793,0.92,23886,0
+AUST.US,D,20230713,000000,0.9399,0.9699,0.9101,0.93,23486,0
+AUST.US,D,20230714,000000,0.91,0.92,0.875,0.92,12743,0
+AUST.US,D,20230717,000000,0.92,0.92,0.89,0.89,11835,0
+AUST.US,D,20230718,000000,0.899,0.93,0.894999,0.9253,23327,0
+AUST.US,D,20230719,000000,0.915,0.95,0.915,0.94433,8339,0
+AUST.US,D,20230720,000000,0.96,0.96,0.910201,0.939899,10620,0
+AUST.US,D,20230721,000000,0.94,0.94,0.9101,0.9101,5679,0
+AUST.US,D,20230724,000000,0.919,0.919,0.880198,0.8851,25912,0
+AUST.US,D,20230725,000000,0.8835,0.8851,0.8602,0.866,13440,0
+AUST.US,D,20230726,000000,0.866,0.9,0.85,0.8684,13212,0
+AUST.US,D,20230727,000000,0.868,0.8684,0.850101,0.8684,3277,0
+AUST.US,D,20230728,000000,0.855,0.88,0.8549,0.879799,8091,0
+AUST.US,D,20230731,000000,0.8797,0.8798,0.84,0.8763,65508,0
+AUST.US,D,20230801,000000,0.87,0.88,0.8565,0.88,8127,0
+AUST.US,D,20230802,000000,0.88,0.88,0.85,0.878,5381,0
+AUST.US,D,20230803,000000,0.85,0.88,0.85,0.85,11301,0
+AUST.US,D,20230804,000000,0.85,0.8799,0.85,0.87,4181,0
+AUST.US,D,20230807,000000,0.8505,0.87,0.83,0.8309,24681,0
+AUST.US,D,20230808,000000,0.83,0.85,0.81,0.8113,26159,0
+AUST.US,D,20230809,000000,0.84,0.84,0.813,0.830001,1809,0
+AUST.US,D,20230810,000000,0.821,0.85,0.821,0.849,3432,0
+AUST.US,D,20230811,000000,0.821,0.849,0.8,0.820723,45832,0
+AUST.US,D,20230814,000000,0.8114,0.8114,0.775101,0.7966,20218,0
+AUST.US,D,20230815,000000,0.77,0.815,0.77,0.815,14951,0
+AUST.US,D,20230816,000000,0.7925,0.8,0.79,0.791,1990,0
+AUST.US,D,20230817,000000,0.79,0.79,0.77,0.770101,11775,0
+AUST.US,D,20230818,000000,0.77,0.79,0.715,0.7863,80257,0
+AUST.US,D,20230821,000000,0.7935,0.84,0.77,0.82,22075,0
+AUST.US,D,20230822,000000,0.81,0.8495,0.78,0.8278,9744,0
+AUST.US,D,20230823,000000,0.789,0.85,0.7881,0.85,16737,0
+AUST.US,D,20230824,000000,0.85,0.85,0.8,0.8101,4615,0
+AUST.US,D,20230825,000000,0.86,0.86,0.8,0.825,2532,0
+AUST.US,D,20230828,000000,0.801,0.85,0.8,0.85,20938,0
+AUST.US,D,20230829,000000,0.829,0.8422,0.8,0.8087,17377,0
+AUST.US,D,20230830,000000,0.811,0.84,0.81,0.81,7538,0
+AUST.US,D,20230831,000000,0.84,0.84,0.81,0.83,19189,0
+AUST.US,D,20230901,000000,0.84,0.85,0.8001,0.82,23311,0
+AUST.US,D,20230905,000000,0.85,0.85,0.83,0.846,1690,0
+AUST.US,D,20230906,000000,0.85,0.85,0.8,0.81,5021,0
+AUST.US,D,20230907,000000,0.8398,0.85,0.82,0.82,5915,0
+AUST.US,D,20230908,000000,0.8199,0.84,0.8199,0.8399,4356,0
+AUST.US,D,20230911,000000,0.801,0.8401,0.8,0.831,9049,0
+AUST.US,D,20230912,000000,0.81,0.849699,0.81,0.849699,8209,0
+AUST.US,D,20230913,000000,0.84,0.84,0.8133,0.8213,1888,0
+AUST.US,D,20230914,000000,0.8213,0.8498,0.8037,0.839999,20147,0
+AUST.US,D,20230915,000000,0.811,0.8399,0.8101,0.8398,5845,0
+AUST.US,D,20230918,000000,0.8,0.8498,0.8,0.82,4311,0
+AUST.US,D,20230919,000000,0.83,0.84,0.8001,0.8068,4726,0
+AUST.US,D,20230920,000000,0.81,0.8298,0.78,0.8192,28693,0
+AUST.US,D,20230921,000000,0.79,0.8215,0.7801,0.7918,8681,0
+AUST.US,D,20230922,000000,0.81,0.81,0.79,0.7936,5936,0
+AUST.US,D,20230925,000000,0.79,0.83,0.75,0.791,20255,0
+AUST.US,D,20230926,000000,0.75,0.75,0.7211,0.7401,42813,0
+AUST.US,D,20230927,000000,0.754,0.77485,0.75,0.75,4972,0
+AUST.US,D,20230928,000000,0.75,0.7997,0.74,0.7401,6142,0
+AUST.US,D,20230929,000000,0.75,0.7901,0.7487,0.7487,25784,0
+AUST.US,D,20231002,000000,0.7464,0.7752,0.7464,0.767125,11767,0
+AUST.US,D,20231003,000000,0.75,0.7501,0.7259,0.7259,12109,0
+AUST.US,D,20231004,000000,0.73,0.7301,0.5401,0.69,59761,0
+AUST.US,D,20231005,000000,0.74,0.74,0.7,0.7,6028,0
+AUST.US,D,20231006,000000,0.75,0.75,0.7,0.7398,5264,0
+AUST.US,D,20231009,000000,0.6601,0.7125,0.6601,0.7106,9603,0
+AUST.US,D,20231010,000000,0.7106,0.737,0.7,0.737,6341,0
+AUST.US,D,20231011,000000,0.7301,0.76,0.7018,0.74,30304,0
+AUST.US,D,20231012,000000,0.74,0.7699,0.74,0.7699,284,0
+AUST.US,D,20231013,000000,0.76,0.7799,0.73,0.755,10290,0
+AUST.US,D,20231016,000000,0.7699,0.7795,0.6685,0.7795,3362,0
+AUST.US,D,20231017,000000,0.758,0.7794,0.7001,0.758,1444,0
+AUST.US,D,20231018,000000,0.758,0.758,0.6917,0.71,5921,0
+AUST.US,D,20231019,000000,0.71,0.7365,0.71,0.7365,11708,0
+AUST.US,D,20231020,000000,0.758,0.7702,0.71,0.7528,67264,0
+AUST.US,D,20231023,000000,0.7699,0.7699,0.7034,0.7111,3731,0
+AUST.US,D,20231024,000000,0.71,0.7335,0.7,0.73,11518,0
+AUST.US,D,20231025,000000,0.759,0.7795,0.711,0.716,11545,0
+AUST.US,D,20231026,000000,0.706,0.7659,0.68,0.71,6694,0
+AUST.US,D,20231027,000000,0.727,0.8497,0.69,0.76,67960,0
+AUST.US,D,20231030,000000,0.82,0.82,0.6801,0.7199,40497,0
+AUST.US,D,20231031,000000,0.684101,0.72,0.63,0.71,26076,0
+AUST.US,D,20231101,000000,0.670001,0.705,0.67,0.7,6407,0
+AUST.US,D,20231102,000000,0.685,0.71,0.6672,0.7,11300,0
+AUST.US,D,20231103,000000,0.6723,0.72,0.6723,0.72,6407,0
+AUST.US,D,20231106,000000,0.71,0.711981,0.69,0.6901,16753,0
+AUST.US,D,20231107,000000,0.67,0.7,0.67,0.7,2211,0
+AUST.US,D,20231108,000000,0.681,0.681,0.6501,0.66,21488,0
+AUST.US,D,20231109,000000,0.68,0.7,0.66,0.66,1906,0
+AUST.US,D,20231110,000000,0.7,0.7,0.633,0.64,13241,0
+AUST.US,D,20231113,000000,0.688,0.7199,0.659999,0.66,7170,0
+AUST.US,D,20231114,000000,0.66,0.7199,0.66,0.66,6508,0
+AUST.US,D,20231115,000000,0.665,0.712499,0.64,0.6999,16845,0
+AUST.US,D,20231116,000000,0.72,0.72,0.68,0.71,6663,0
+AUST.US,D,20231117,000000,0.72,0.72,0.6837,0.709,6555,0
+AUST.US,D,20231120,000000,0.68,0.750101,0.68,0.73,43269,0
+AUST.US,D,20231121,000000,0.75,0.789899,0.729999,0.73,27188,0
+AUST.US,D,20231122,000000,0.769,0.77,0.707801,0.7194,13052,0
+AUST.US,D,20231124,000000,0.8297,0.8297,0.719501,0.77,26124,0
+AUST.US,D,20231127,000000,0.7456,0.7897,0.7194,0.7701,9109,0
+AUST.US,D,20231128,000000,0.757,0.84,0.757,0.829,21578,0
+AUST.US,D,20231129,000000,0.839,0.8399,0.75,0.78,16654,0
+AUST.US,D,20231130,000000,0.8108,0.8111,0.763467,0.81,4397,0
+AUST.US,D,20231201,000000,0.8099,0.84,0.78,0.83,40015,0
+AUST.US,D,20231204,000000,0.84,0.86,0.785,0.8301,42197,0
+AUST.US,D,20231205,000000,0.84,0.86,0.7809,0.7809,26432,0
+AUST.US,D,20231206,000000,0.798,0.8459,0.77,0.78,15924,0
+AUST.US,D,20231207,000000,0.84,0.84,0.78,0.83,4328,0
+AUST.US,D,20231208,000000,0.827,0.827,0.78,0.782,5477,0
+AUST.US,D,20231211,000000,0.7301,0.8,0.713,0.8,11926,0
+AUST.US,D,20231212,000000,0.76,0.78,0.71,0.7379,11381,0
+AUST.US,D,20231213,000000,0.7261,0.7379,0.7261,0.737,2884,0
+AUST.US,D,20231214,000000,0.7379,0.7701,0.73,0.730101,3878,0
+AUST.US,D,20231215,000000,0.7,0.776,0.65,0.7,17031,0
+AUST.US,D,20231218,000000,0.6912,0.7,0.69,0.7,8138,0
+AUST.US,D,20231219,000000,0.73,0.73,0.66,0.712109,9753,0
+AUST.US,D,20231220,000000,0.72,0.72,0.6751,0.7,11062,0
+AUST.US,D,20231221,000000,0.681,0.72,0.675,0.6879,10872,0
+AUST.US,D,20231222,000000,0.73,0.73,0.685,0.685,19885,0
+AUST.US,D,20231226,000000,0.67,0.729,0.67,0.7,4500,0
+AUST.US,D,20231227,000000,0.735,0.75,0.675,0.7023,31522,0
+AUST.US,D,20231228,000000,0.7,0.74,0.7,0.7001,14577,0
+AUST.US,D,20231229,000000,0.75,0.75,0.69,0.74,16153,0
+AUST.US,D,20240102,000000,0.74,0.74,0.66,0.705,21605,0
+AUST.US,D,20240103,000000,0.739,0.739,0.6975,0.7001,8050,0
+AUST.US,D,20240104,000000,0.6935,0.7001,0.66,0.683,5007,0
+AUST.US,D,20240105,000000,0.6825,0.74,0.675,0.69,5168,0
+AUST.US,D,20240108,000000,0.74,0.74,0.6801,0.690101,3417,0
+AUST.US,D,20240109,000000,0.7082,0.74,0.69,0.701,6102,0
+AUST.US,D,20240110,000000,0.73,0.74,0.69,0.69,9475,0
+AUST.US,D,20240111,000000,0.72,0.72,0.65,0.681459,21707,0
+AUST.US,D,20240112,000000,0.73,0.73,0.66,0.66,11743,0
+AUST.US,D,20240116,000000,0.665,0.6775,0.665,0.665,4714,0
+AUST.US,D,20240117,000000,0.655,0.689,0.655,0.655086,5894,0
+AUST.US,D,20240118,000000,0.7199,0.7199,0.66,0.6601,3565,0
+AUST.US,D,20240119,000000,0.67,0.673,0.634999,0.673,21713,0
+AUST.US,D,20240122,000000,0.6688,0.687,0.65,0.6517,13550,0
+AUST.US,D,20240123,000000,0.655,0.6603,0.655,0.6603,13509,0
+AUST.US,D,20240124,000000,0.661701,0.6667,0.63,0.63,16611,0
+AUST.US,D,20240125,000000,0.63,0.67,0.63,0.6502,13705,0
+AUST.US,D,20240126,000000,0.655,0.6799,0.655,0.655,3614,0
+AUST.US,D,20240129,000000,0.674,0.7009,0.6601,0.6601,7213,0
+AUST.US,D,20240130,000000,0.665,0.74,0.665,0.74,33311,0
+AUST.US,D,20240131,000000,0.74,0.74,0.7,0.715,11974,0
+AUST.US,D,20240201,000000,0.74,0.74,0.6875,0.707,9267,0
+AUST.US,D,20240202,000000,0.74,0.74,0.715,0.72,14552,0
+AUST.US,D,20240205,000000,0.745,0.749,0.72,0.72,11071,0
+AUST.US,D,20240206,000000,0.65,0.72,0.6233,0.6829,25249,0
+AUST.US,D,20240207,000000,0.717,0.7171,0.62,0.63,30749,0
+AUST.US,D,20240208,000000,0.7499,0.99,0.72,0.8203,223721,0
+AUST.US,D,20240209,000000,0.9,0.96,0.8,0.83999,126765,0
+AUST.US,D,20240212,000000,0.9333,0.97,0.933,0.9586,138819,0
+AUST.US,D,20240213,000000,0.99,0.99,0.85,0.9,124469,0
+AUST.US,D,20240214,000000,0.94,0.95,0.861,0.92,19962,0
+AUST.US,D,20240215,000000,0.96,0.97,0.861,0.879999,26847,0
+AUST.US,D,20240216,000000,0.861,0.95,0.861,0.9346,49944,0
+AUST.US,D,20240220,000000,0.96,0.96,0.861,0.8682,43021,0
+AUST.US,D,20240221,000000,0.89,0.9175,0.87,0.9,19781,0
+AUST.US,D,20240222,000000,0.92,0.92,0.861,0.8666,17075,0
+AUST.US,D,20240223,000000,0.889,0.9225,0.8745,0.9,45765,0
+AUST.US,D,20240226,000000,0.91,0.91,0.861,0.861,56656,0
+AUST.US,D,20240227,000000,0.89,0.891,0.8,0.82,24805,0
+AUST.US,D,20240228,000000,0.83,0.8797,0.8,0.8,15271,0
+AUST.US,D,20240229,000000,0.82,0.882,0.81,0.85,40363,0
+AUST.US,D,20240301,000000,0.88,0.9337,0.807,0.9,102150,0
+AUST.US,D,20240304,000000,0.93,0.94,0.89,0.9,54781,0
+AUST.US,D,20240305,000000,0.95,0.95,0.9138,0.937,71463,0
+AUST.US,D,20240306,000000,0.96,1.1,0.94112,1.095,140318,0
+AUST.US,D,20240307,000000,1.1,1.25,1.1,1.1899,165382,0
+AUST.US,D,20240308,000000,1.23,1.25,1.07,1.16,55505,0
+AUST.US,D,20240311,000000,1.16,1.2307,1.13,1.1801,39953,0
+AUST.US,D,20240312,000000,1.22,1.22,1.16,1.16,48087,0
+AUST.US,D,20240313,000000,1.19,1.35,1.13,1.27,221076,0
+AUST.US,D,20240314,000000,1.29,1.39,1.29,1.35,202126,0
+AUST.US,D,20240315,000000,1.39,1.66,1.27,1.32,406008,0
+AUST.US,D,20240318,000000,1.45,1.63,1.32,1.46,311637,0
+AUST.US,D,20240319,000000,1.52,1.57,1.44,1.5,150422,0
+AUST.US,D,20240320,000000,1.51,1.519,1.22,1.33,179241,0
+AUST.US,D,20240321,000000,1.28,1.29,1.04,1.1,173355,0
+AUST.US,D,20240322,000000,1.12,1.43,1.12,1.34,181500,0
+AUST.US,D,20240325,000000,1.34,1.4,1.19,1.21,131852,0
+AUST.US,D,20240326,000000,1.21,1.3,1.11,1.22,132872,0
+AUST.US,D,20240327,000000,1.21,1.2299,1.1607,1.18,19735,0
+AUST.US,D,20240328,000000,1.15,1.21,1.14,1.21,38225,0
+AUST.US,D,20240401,000000,1.21,1.45,1.17,1.4,255228,0
+AUST.US,D,20240402,000000,1.43,1.5,1.19,1.32,305717,0
+AUST.US,D,20240403,000000,1.4,1.43,1.31,1.4,162365,0
+AUST.US,D,20240404,000000,1.38,1.4,1.32,1.355,113584,0
+AUST.US,D,20240405,000000,1.37,1.4,1.22,1.29,246535,0
+AUST.US,D,20240408,000000,1.31,1.33,1.23,1.3,64826,0
+AUST.US,D,20240409,000000,1.31,1.35,1.23,1.32,147252,0
+AUST.US,D,20240410,000000,1.27,1.27,1.125,1.21,195936,0
+AUST.US,D,20240411,000000,1.2,1.2599,1.1,1.1,216321,0
+AUST.US,D,20240412,000000,1.11,1.36,1.11,1.15,314897,0
+AUST.US,D,20240415,000000,1.15,1.16,1.08,1.11,66509,0
+AUST.US,D,20240416,000000,1.19,1.24,1.13,1.24,278833,0
+AUST.US,D,20240417,000000,1.22,1.22,1.12,1.15,115369,0
+AUST.US,D,20240418,000000,1.2,1.2293,1.11,1.13,73769,0
+AUST.US,D,20240419,000000,1.11,1.16,1.09,1.14,111687,0
+AUST.US,D,20240422,000000,1.09,1.1272,0.94,0.9699,109707,0
+AUST.US,D,20240423,000000,0.96,0.9699,0.8223,0.8735,287303,0
+AUST.US,D,20240424,000000,0.8734,0.9199,0.84,0.88,186378,0
+AUST.US,D,20240425,000000,0.88,0.9424,0.84,0.907,182055,0
+AUST.US,D,20240426,000000,0.9,0.94,0.865601,0.88,96211,0
+AUST.US,D,20240429,000000,0.87,0.93,0.87,0.92,47695,0
+AUST.US,D,20240430,000000,0.92,1.0576,0.8876,1.02,316014,0
+AUST.US,D,20240501,000000,1.04,1.04,1,1.01,56252,0
+AUST.US,D,20240502,000000,1.05,1.05,0.96,1.02,151559,0
+AUST.US,D,20240503,000000,0.9912,1.02,0.97,0.9886,86685,0
+AUST.US,D,20240506,000000,0.98,1,0.9501,0.9854,48229,0
+AUST.US,D,20240507,000000,1.01,1.01,0.9629,0.98445,17445,0
+AUST.US,D,20240508,000000,0.9611,1.0001,0.95,0.9887,42722,0
+AUST.US,D,20240509,000000,0.96,0.9887,0.9502,0.9742,50056,0
+AUST.US,D,20240510,000000,0.95,0.9824,0.9473,0.9595,45089,0
+AUST.US,D,20240513,000000,0.9595,0.9595,0.92,0.9492,50832,0
+AUST.US,D,20240514,000000,0.931,0.96,0.9,0.9485,59447,0
+AUST.US,D,20240515,000000,0.9485,0.9485,0.9004,0.9231,117987,0
+AUST.US,D,20240516,000000,0.9009,0.92,0.9009,0.9172,69261,0
+AUST.US,D,20240517,000000,0.91,0.9998,0.9091,0.99,183043,0
+AUST.US,D,20240520,000000,1.03,1.1685,1,1.16,171900,0
+AUST.US,D,20240521,000000,1.1,1.22,1.05,1.05,255028,0
+AUST.US,D,20240522,000000,1.07,1.09,1.01,1.02,60507,0
+AUST.US,D,20240523,000000,1.02,1.02,0.98,1,123292,0
+AUST.US,D,20240524,000000,1.01,1.03,0.9237,0.96,152469,0
+AUST.US,D,20240528,000000,0.93,0.9588,0.92,0.9393,107301,0
+AUST.US,D,20240529,000000,0.9392,0.9538,0.9115,0.9166,53950,0
+AUST.US,D,20240530,000000,0.94,0.9486,0.905249,0.9151,37074,0
+AUST.US,D,20240531,000000,0.93,0.932,0.8902,0.8983,83664,0
+AUST.US,D,20240603,000000,0.93,0.943699,0.93,0.93,46448,0
+AUST.US,D,20240604,000000,0.9297,0.935,0.9002,0.902841,35035,0
+AUST.US,D,20240605,000000,0.93,0.9439,0.9091,0.938,37169,0
+AUST.US,D,20240606,000000,0.93,0.94055,0.866,0.8723,56497,0
+AUST.US,D,20240607,000000,0.87,0.929335,0.8605,0.91,46763,0
+AUST.US,D,20240610,000000,0.918,0.92,0.86,0.86,43182,0
+AUST.US,D,20240611,000000,0.88,0.8947,0.816201,0.833,37869,0
+AUST.US,D,20240612,000000,0.8424,0.8424,0.8001,0.8032,46117,0
+AUST.US,D,20240613,000000,0.81705,0.8203,0.8,0.81,45561,0
+AUST.US,D,20240614,000000,0.82,0.854,0.805,0.8533,13866,0
+AUST.US,D,20240617,000000,0.8181,0.8529,0.79,0.7905,25838,0
+AUST.US,D,20240618,000000,0.8,0.815,0.7934,0.8074,20770,0
+AUST.US,D,20240620,000000,0.8,0.85,0.793401,0.848066,51056,0
+AUST.US,D,20240621,000000,0.811,0.8437,0.811,0.811,24541,0
+AUST.US,D,20240624,000000,0.811,0.85,0.81,0.81,41080,0
+AUST.US,D,20240625,000000,0.85,0.99,0.84,0.915,284768,0
+AUST.US,D,20240626,000000,1,1.19,0.99,1.15,1030052,0
+AUST.US,D,20240627,000000,1.12,1.19,1.005,1.07,352601,0
+AUST.US,D,20240628,000000,1.14,1.2,1.1,1.2,189587,0
+AUST.US,D,20240701,000000,1.2,1.2,1.06,1.12,70587,0
+AUST.US,D,20240702,000000,1.08,1.12,1.03,1.08,95791,0
+AUST.US,D,20240703,000000,1.07,1.0726,1.01,1.07,49954,0
+AUST.US,D,20240705,000000,1.03,1.08,1.02,1.05,100313,0
+AUST.US,D,20240708,000000,1.05,1.07,1.03,1.05,56098,0
+AUST.US,D,20240709,000000,1.02,1.07,1.01,1.03,32940,0
+AUST.US,D,20240710,000000,1.01,1.08,1,1.04,90882,0
+AUST.US,D,20240711,000000,1.05,1.0999,1.03,1.06,100589,0
+AUST.US,D,20240712,000000,1.07,1.19,1.07,1.12,63683,0
+AUST.US,D,20240715,000000,1.16,1.1694,1.1101,1.15,24940,0
+AUST.US,D,20240716,000000,1.13,1.18,1.13,1.175,121741,0
+AUST.US,D,20240717,000000,1.17,1.2199,1.12,1.17,93196,0
+AUST.US,D,20240718,000000,1.14,1.18,1.13,1.15,31311,0
+AUST.US,D,20240719,000000,1.13,1.18,1.12,1.12,18835,0
+AUST.US,D,20240722,000000,1.1,1.1599,1.1,1.1015,21368,0
+AUST.US,D,20240723,000000,1.13,1.13,1.03,1.04,57051,0
+AUST.US,D,20240724,000000,1.03,1.1,1.03,1.06,11744,0
+AUST.US,D,20240725,000000,1.02,1.0499,0.9814,0.9919,50089,0
+AUST.US,D,20240726,000000,1.01,1.06,0.9507,0.9852,26469,0
+AUST.US,D,20240729,000000,1,1.03,0.985,1.01,28707,0
+AUST.US,D,20240730,000000,1,1,0.9501,0.96,37765,0
+AUST.US,D,20240731,000000,0.951,1,0.951,0.9751,22789,0
+AUST.US,D,20240801,000000,0.9873,1.03,0.9802,0.9999,19902,0
+AUST.US,D,20240802,000000,1.01,1.02,0.99,1.01,19268,0
+AUST.US,D,20240805,000000,0.98,1.01,0.95,0.9925,45054,0
+AUST.US,D,20240806,000000,0.99,1.02,0.96,0.9896,16523,0
+AUST.US,D,20240807,000000,0.9739,1,0.93,0.9848,30332,0
+AUST.US,D,20240808,000000,0.975,1,0.947,0.9673,24611,0
+AUST.US,D,20240809,000000,0.947,0.99,0.8,0.86,150295,0
+AUST.US,D,20240812,000000,0.86,0.91,0.8525,0.9098,61300,0
+AUST.US,D,20240813,000000,1,1,0.89,0.915,38159,0
+AUST.US,D,20240814,000000,0.9615,0.99,0.8456,0.8467,28838,0
+AUST.US,D,20240815,000000,0.84,0.93,0.84,0.8907,26482,0
+AUST.US,D,20240816,000000,0.874,0.985,0.874,0.9418,38346,0
+AUST.US,D,20240819,000000,0.99,0.99,0.92,0.9378,30210,0
+AUST.US,D,20240820,000000,0.95,1.07,0.9401,1.05,122725,0
+AUST.US,D,20240821,000000,1.03,1.1,1.02,1.08,62885,0
+AUST.US,D,20240822,000000,1.08,1.0864,1.01,1.04,41636,0
+AUST.US,D,20240823,000000,1.035,1.07,0.98,1.0499,21181,0
+AUST.US,D,20240826,000000,1.05,1.0795,1.01,1.02,8902,0
+AUST.US,D,20240827,000000,1,1.04,0.9681,0.9681,29018,0
+AUST.US,D,20240828,000000,1.01,1.01,0.95,1,33296,0
+AUST.US,D,20240829,000000,0.9964,1,0.9603,0.9895,6616,0
+AUST.US,D,20240830,000000,1.02,1.02,0.9504,0.9895,7042,0
+AUST.US,D,20240903,000000,0.9774,0.9774,0.93,0.9313,22220,0
+AUST.US,D,20240904,000000,0.93,0.97,0.9204,0.94,15622,0
+AUST.US,D,20240905,000000,0.95,0.9501,0.9251,0.9257,15495,0
+AUST.US,D,20240906,000000,0.95,0.97,0.93,0.935,16552,0
+AUST.US,D,20240909,000000,0.967,1.0096,0.85,0.88,44163,0
+AUST.US,D,20240910,000000,0.87,0.9398,0.87,0.88,19339,0
+AUST.US,D,20240911,000000,0.8703,0.9,0.87,0.88,20466,0
+AUST.US,D,20240912,000000,0.9,0.93,0.865,0.9247,82146,0
+AUST.US,D,20240913,000000,0.93,1.06,0.9,0.972,157683,0
+AUST.US,D,20240916,000000,0.99,1.04,0.9682,0.98,44187,0
+AUST.US,D,20240917,000000,1,1.02,0.95,0.956543,25733,0
+AUST.US,D,20240918,000000,0.9999,1.03,0.956,1,42521,0
+AUST.US,D,20240919,000000,1.02,1.03,0.99,0.99,45395,0
+AUST.US,D,20240920,000000,1.02,1.06,0.9801,1.045,108658,0
+AUST.US,D,20240923,000000,1.02,1.0596,1.01,1.0499,63824,0
+AUST.US,D,20240924,000000,1.05,1.16,1.03,1.135,119060,0
+AUST.US,D,20240925,000000,1.15,1.16,1.1223,1.14,30367,0
+AUST.US,D,20240926,000000,1.13,1.14,1.07,1.14,37281,0
+AUST.US,D,20240927,000000,1.14,1.14,1.091,1.1396,44750,0
+AUST.US,D,20240930,000000,1.1366,1.14,1.1,1.14,14772,0
+AUST.US,D,20241001,000000,1.18,1.28,1.17,1.2781,266642,0
+AUST.US,D,20241002,000000,1.28,1.287,1.18,1.27,223063,0
+AUST.US,D,20241003,000000,1.29,1.45,1.29,1.45,234673,0
+AUST.US,D,20241004,000000,1.49,1.4999,1.24,1.258,181978,0
+AUST.US,D,20241007,000000,1.21,1.25,1.17,1.1958,91844,0
+AUST.US,D,20241008,000000,1.27,1.33,1.2101,1.27,103968,0
+AUST.US,D,20241009,000000,1.3,1.34,1.2101,1.2972,147824,0
+AUST.US,D,20241010,000000,1.4,1.69,1.35,1.69,535659,0
+AUST.US,D,20241011,000000,1.8,2.01,1.45,1.5,493535,0
+AUST.US,D,20241014,000000,1.65,1.82,1.6,1.75,472862,0
+AUST.US,D,20241015,000000,1.76,1.7699,1.58,1.66,235915,0
+AUST.US,D,20241016,000000,1.72,1.72,1.5605,1.62,222447,0
+AUST.US,D,20241017,000000,1.73,1.85,1.64,1.8,452609,0
+AUST.US,D,20241018,000000,1.85,2.49,1.85,2.43,1283096,0
+AUST.US,D,20241021,000000,3.02,3.1145,2.25,2.56,1488718,0
+AUST.US,D,20241022,000000,2.7,2.72,2.37,2.5,513906,0
+AUST.US,D,20241023,000000,2.5,2.52,2.2601,2.38,405913,0
+AUST.US,D,20241024,000000,2.38,2.4,2.16,2.32,452831,0
+AUST.US,D,20241025,000000,2.35,2.4,2.13,2.19,242563,0
+AUST.US,D,20241028,000000,2.27,2.75,2.25,2.74,582135,0
+AUST.US,D,20241029,000000,2.77,3.14,2.7645,3.1,745852,0
+AUST.US,D,20241030,000000,3.1,3.19,2.9,3.06,253574,0
+AUST.US,D,20241031,000000,3.06,3.16,2.71,2.77,234708,0
+AUST.US,D,20241101,000000,2.8,3.1,2.8,2.94,249356,0
+AUST.US,D,20241104,000000,2.64,2.97,2.6,2.64,237211,0
+AUST.US,D,20241105,000000,2.77,2.86,2.6601,2.84,177040,0
+AUST.US,D,20241106,000000,2.66,2.78,2.32,2.33,394582,0
+AUST.US,D,20241107,000000,2.33,2.8498,2.33,2.7,269357,0
+AUST.US,D,20241108,000000,2.77,2.7723,2.48,2.59,256853,0
+AUST.US,D,20241111,000000,2.545,2.545,2.23,2.39,272639,0
+AUST.US,D,20241112,000000,2.3341,2.35,2.24,2.34,136705,0
+AUST.US,D,20241113,000000,2.4,2.4186,2.03,2.05,261235,0
+AUST.US,D,20241114,000000,2.05,2.0895,1.75,1.78,265120,0
+AUST.US,D,20241115,000000,1.69,1.86,1.52,1.68,482581,0
+AUST.US,D,20241118,000000,1.732,1.99,1.7,1.82,280801,0
+AUST.US,D,20241119,000000,1.82,1.9535,1.7701,1.87,116801,0
+AUST.US,D,20241120,000000,1.86,1.96,1.79,1.79,74764,0
+AUST.US,D,20241121,000000,1.79,1.94,1.73,1.9,93706,0
+AUST.US,D,20241122,000000,1.9,2.15,1.8818,2.07,219397,0
+AUST.US,D,20241125,000000,2.095,2.095,1.95,2.05,133661,0
+AUST.US,D,20241126,000000,2.05,2.09,1.98,2.06,83437,0
+AUST.US,D,20241127,000000,2.1,2.1,1.96,1.99,53751,0
+AUST.US,D,20241129,000000,1.97,1.99,1.93,1.95,41322,0
+AUST.US,D,20241202,000000,1.94,2.03,1.815,1.84,97799,0
+AUST.US,D,20241203,000000,1.83,1.99,1.825,1.88,44062,0
+AUST.US,D,20241204,000000,1.9,1.91,1.7123,1.85,83516,0
+AUST.US,D,20241205,000000,1.86,1.89,1.58,1.642,215575,0
+AUST.US,D,20241206,000000,1.58,1.644,1.52,1.55,174809,0
+AUST.US,D,20241209,000000,1.5825,1.8199,1.57,1.66,237711,0
+AUST.US,D,20241210,000000,1.6997,1.74,1.56,1.59,145721,0
+AUST.US,D,20241211,000000,1.6,1.7,1.58,1.65,98675,0
+AUST.US,D,20241212,000000,1.6489,1.6499,1.51,1.51,121122,0
+AUST.US,D,20241213,000000,1.53,1.575,1.36,1.47,121843,0
+AUST.US,D,20241216,000000,1.43,1.4372,1.21,1.28,232456,0
+AUST.US,D,20241217,000000,1.24,1.32,1.18,1.3,192110,0
+AUST.US,D,20241218,000000,1.3,1.3,1.12,1.13,110192,0
+AUST.US,D,20241219,000000,1.21,1.21,1.1187,1.19,114842,0
+AUST.US,D,20241220,000000,1.19,1.39,1.17,1.26,110109,0
+AUST.US,D,20241223,000000,1.24,1.26,1.23,1.24,49700,0
+AUST.US,D,20241224,000000,1.24,1.25,1.21,1.22,24545,0
+AUST.US,D,20241226,000000,1.22,1.3199,1.21,1.29,79418,0
+AUST.US,D,20241227,000000,1.28,1.31,1.17,1.18,122326,0
+AUST.US,D,20241230,000000,1.2,1.32,1.19,1.27,119974,0
+AUST.US,D,20241231,000000,1.21,1.33,1.18,1.255,134048,0
+AUST.US,D,20250102,000000,1.26,1.33,1.21,1.27,102195,0
+AUST.US,D,20250103,000000,1.29,1.31,1.25,1.26,40894,0
+AUST.US,D,20250106,000000,1.2939,1.305,1.2583,1.26,62546,0
+AUST.US,D,20250107,000000,1.26,1.31,1.18,1.18,82668,0
+AUST.US,D,20250108,000000,1.18,1.2369,1.17,1.23,38497,0
+AUST.US,D,20250110,000000,1.25,1.2699,1.17,1.17,84414,0
+AUST.US,D,20250113,000000,1.17,1.1933,1.1,1.1104,87936,0
+AUST.US,D,20250114,000000,1.12,1.14,1.09,1.095,54022,0
+AUST.US,D,20250115,000000,1.1199,1.12,1.07,1.08,72885,0
+AUST.US,D,20250116,000000,1.081,1.19,1.05,1.15,197147,0
+AUST.US,D,20250117,000000,1.15,1.24,1.12,1.17,120298,0
+AUST.US,D,20250121,000000,1.18,1.31,1.12,1.21,151987,0
+AUST.US,D,20250122,000000,1.31,1.36,1.21,1.2499,196125,0
+AUST.US,D,20250123,000000,1.24,1.24,1.141,1.18,51934,0
+AUST.US,D,20250124,000000,1.22,1.33,1.15,1.268,266587,0
+AUST.US,D,20250127,000000,1.2101,1.29,1.19,1.2,50565,0
+AUST.US,D,20250128,000000,1.21,1.27,1.17,1.2,105765,0
+AUST.US,D,20250129,000000,1.25,1.25,1.16,1.18,49147,0
+AUST.US,D,20250130,000000,1.2062,1.33,1.2062,1.31,416407,0
+AUST.US,D,20250131,000000,1.33,1.54,1.3061,1.35,269363,0
+AUST.US,D,20250203,000000,1.34,1.58,1.29,1.4976,350925,0
+AUST.US,D,20250204,000000,1.551,1.6,1.4001,1.44,202237,0
+AUST.US,D,20250205,000000,1.55,1.56,1.4,1.45,179859,0
+AUST.US,D,20250206,000000,1.4189,1.45,1.36,1.41,68392,0
+AUST.US,D,20250207,000000,1.43,1.5,1.36,1.43,126845,0
+AUST.US,D,20250210,000000,1.5198,1.59,1.5,1.57,198243,0
+AUST.US,D,20250211,000000,1.55,1.6091,1.49,1.57,86989,0
+AUST.US,D,20250212,000000,1.6,1.8001,1.57,1.6,228104,0
+AUST.US,D,20250213,000000,1.63,1.76,1.6,1.62,119739,0
+AUST.US,D,20250214,000000,1.65,1.6903,1.45,1.52,173374,0
+AUST.US,D,20250218,000000,1.54,1.59,1.4711,1.5,96442,0
+AUST.US,D,20250219,000000,1.52,1.56,1.47,1.505,15385,0
+AUST.US,D,20250220,000000,1.53,1.53,1.4415,1.46,53974,0
+AUST.US,D,20250221,000000,1.51,1.5257,1.37,1.42,72365,0
+AUST.US,D,20250224,000000,1.425,1.425,1.18,1.32,130775,0
+AUST.US,D,20250225,000000,1.2929,1.32,1.15,1.25,84825,0
+AUST.US,D,20250226,000000,1.2887,1.31,1.24,1.26,55170,0
+AUST.US,D,20250227,000000,1.24,1.31,1.24,1.24,92094,0
+AUST.US,D,20250228,000000,1.31,1.36,1.15,1.24,122174,0
+AUST.US,D,20250303,000000,1.1902,1.35,1.19,1.195,215181,0
+AUST.US,D,20250304,000000,1.21,1.3299,1.16,1.313,269883,0
+AUST.US,D,20250305,000000,1.32,1.46,1.3,1.44,220708,0
+AUST.US,D,20250306,000000,1.41,1.45,1.32,1.33,36635,0
+AUST.US,D,20250307,000000,1.33,1.4499,1.33,1.38,30103,0
+AUST.US,D,20250310,000000,1.4,1.4401,1.11,1.1621,173790,0
+AUST.US,D,20250311,000000,1.1616,1.29,1.14,1.27,98631,0
+AUST.US,D,20250312,000000,1.3101,1.37,1.23,1.35,78285,0
+AUST.US,D,20250313,000000,1.372,1.48,1.2604,1.28,222125,0
+AUST.US,D,20250314,000000,1.4093,1.49,1.3404,1.43,146112,0
+AUST.US,D,20250317,000000,1.43,1.6664,1.41,1.57,209157,0
+AUST.US,D,20250318,000000,1.64,1.6965,1.38,1.46,317482,0
+AUST.US,D,20250319,000000,1.48,1.5,1.4047,1.47,81670,0
+AUST.US,D,20250320,000000,1.54,1.5889,1.455,1.52,100731,0
+AUST.US,D,20250321,000000,1.53,1.53,1.42,1.47,64744,0
+AUST.US,D,20250324,000000,1.46,1.53,1.4,1.4,27092,0
+AUST.US,D,20250325,000000,1.42,1.48,1.35,1.38,126205,0
+AUST.US,D,20250326,000000,1.39,1.43,1.3105,1.33,39287,0
+AUST.US,D,20250327,000000,1.3508,1.53,1.312,1.38,338084,0
+AUST.US,D,20250328,000000,1.49,1.52,1.3,1.38,116536,0
+AUST.US,D,20250331,000000,1.36,1.4159,1.27,1.3,106639,0
+AUST.US,D,20250401,000000,1.33,1.342,1.23,1.26,131670,0
+AUST.US,D,20250402,000000,1.28,1.33,1.2367,1.3,69365,0
+AUST.US,D,20250403,000000,1.3067,1.3499,1.26,1.29,42438,0
+AUST.US,D,20250404,000000,1.24,1.26,1.05,1.0801,257241,0
+AUST.US,D,20250407,000000,1.16,1.17,1.05,1.09,97836,0
+AUST.US,D,20250408,000000,1.1407,1.2037,1.07,1.11,50863,0
+AUST.US,D,20250409,000000,1.1099,1.3111,1.08,1.21,134850,0
+AUST.US,D,20250410,000000,1.1716,1.35,1.1716,1.29,89929,0
+AUST.US,D,20250411,000000,1.38,1.41,1.3,1.35,113539,0
+AUST.US,D,20250414,000000,1.35,1.39,1.3,1.36,48381,0
+AUST.US,D,20250415,000000,1.33,1.338,1.28,1.29,36947,0
+AUST.US,D,20250416,000000,1.3336,1.54,1.31,1.4097,341065,0
+AUST.US,D,20250417,000000,1.375,1.4399,1.35,1.38,137090,0
+AUST.US,D,20250421,000000,1.41,1.4433,1.3,1.32,70380,0
+AUST.US,D,20250422,000000,1.35,1.385,1.2,1.22,103784,0
+AUST.US,D,20250423,000000,1.23,1.26,1.13,1.13,168082,0
+AUST.US,D,20250424,000000,1.189,1.26,1.1718,1.24,83486,0
+AUST.US,D,20250425,000000,1.225,1.26,1.21,1.2462,42942,0
+AUST.US,D,20250428,000000,1.26,1.2651,1.22,1.24,18652,0
+AUST.US,D,20250429,000000,1.2448,1.2448,1.18,1.2,48288,0
+AUST.US,D,20250430,000000,1.225,1.225,1.1819,1.21,23805,0
+AUST.US,D,20250501,000000,1.18,1.26,1.1591,1.186,85936,0
+AUST.US,D,20250502,000000,1.19,1.2,1.16,1.17,43830,0
+AUST.US,D,20250505,000000,1.2,1.24,1.175,1.22,68082,0
+AUST.US,D,20250506,000000,1.25,1.4,1.25,1.4,178017,0
+AUST.US,D,20250507,000000,1.37,1.4,1.28,1.295,56761,0
+AUST.US,D,20250508,000000,1.25,1.31,1.19,1.23,93706,0
+AUST.US,D,20250509,000000,1.2798,1.35,1.25,1.34,73359,0
+AUST.US,D,20250512,000000,1.3219,1.33,1.25,1.27,34387,0
+AUST.US,D,20250513,000000,1.26,1.31,1.2301,1.26,34378,0
+AUST.US,D,20250514,000000,1.2755,1.2755,1.15,1.17,159751,0
+AUST.US,D,20250515,000000,1.19,1.22,1.16,1.18,36906,0
+AUST.US,D,20250516,000000,1.18,1.25,1.18,1.23,96939,0
+AUST.US,D,20250519,000000,1.2401,1.34,1.21,1.28,156167,0
+AUST.US,D,20250520,000000,1.32,1.35,1.2544,1.345,93166,0
+AUST.US,D,20250521,000000,1.325,1.4,1.3,1.33,207310,0
+AUST.US,D,20250522,000000,1.3,1.33,1.25,1.26,61247,0
+AUST.US,D,20250523,000000,1.28,1.39,1.24,1.39,179299,0
+AUST.US,D,20250527,000000,1.39,1.45,1.315,1.365,100395,0
+AUST.US,D,20250528,000000,1.3754,1.4,1.31,1.33,32579,0
+AUST.US,D,20250529,000000,1.3,1.33,1.28,1.3,58928,0
+AUST.US,D,20250530,000000,1.33,1.35,1.262,1.3,48507,0
+AUST.US,D,20250602,000000,1.31,1.59,1.3,1.56,234359,0
+AUST.US,D,20250603,000000,1.52,1.56,1.4502,1.51,86323,0
+AUST.US,D,20250604,000000,1.5399,1.5399,1.45,1.4999,91998,0
+AUST.US,D,20250605,000000,1.49,1.65,1.49,1.6077,186990,0
+AUST.US,D,20250606,000000,1.62,1.63,1.51,1.53,65081,0
+AUST.US,D,20250609,000000,1.58,1.59,1.51,1.5501,53262,0
+AUST.US,D,20250610,000000,1.51,1.62,1.51,1.5101,24600,0
+AUST.US,D,20250611,000000,1.56,1.56,1.4988,1.54,32623,0
+AUST.US,D,20250612,000000,1.59,1.62,1.56,1.615,68279,0
+AUST.US,D,20250613,000000,1.61,1.67,1.5604,1.6,66588,0
+AUST.US,D,20250616,000000,1.65,1.65,1.5,1.6,111648,0
+AUST.US,D,20250617,000000,1.55,1.5865,1.52,1.57,11172,0
+AUST.US,D,20250618,000000,1.57,1.59,1.43,1.48,47869,0
+AUST.US,D,20250620,000000,1.48,1.51,1.3821,1.42,66133,0
+AUST.US,D,20250623,000000,1.415,1.49,1.4106,1.43,45252,0
+AUST.US,D,20250624,000000,1.41,1.4564,1.366,1.38,48211,0
+AUST.US,D,20250625,000000,1.38,1.38,1.3,1.345,60201,0
+AUST.US,D,20250626,000000,1.32,1.37,1.3,1.3,84909,0
+AUST.US,D,20250627,000000,1.3388,1.36,1.25,1.2708,36750,0
+AUST.US,D,20250630,000000,1.3118,1.37,1.23,1.29,82472,0
+AUST.US,D,20250701,000000,1.34,1.34,1.2901,1.325,46102,0
+AUST.US,D,20250702,000000,1.3195,1.34,1.3188,1.34,36606,0
+AUST.US,D,20250703,000000,1.33,1.385,1.32,1.38,29246,0
+AUST.US,D,20250707,000000,1.35,1.4,1.35,1.39,45518,0
+AUST.US,D,20250708,000000,1.3981,1.4495,1.32,1.39,48621,0
+AUST.US,D,20250709,000000,1.4,1.41,1.34,1.3534,24384,0
+AUST.US,D,20250710,000000,1.35,1.43,1.33,1.4,55684,0
+AUST.US,D,20250711,000000,1.38,1.42,1.34,1.37,51077,0
+AUST.US,D,20250714,000000,1.36,1.3936,1.3302,1.37,29494,0
+AUST.US,D,20250715,000000,1.3812,1.3812,1.315,1.33,15897,0
+AUST.US,D,20250716,000000,1.3355,1.42,1.32,1.34,48989,0
+AUST.US,D,20250717,000000,1.34,1.35,1.31,1.32,36090,0
+AUST.US,D,20250718,000000,1.355,1.4,1.33,1.3394,22991,0
+AUST.US,D,20250721,000000,1.38,1.39,1.3401,1.387,40598,0
+AUST.US,D,20250722,000000,1.38,1.3895,1.36,1.36,21286,0
+AUST.US,D,20250723,000000,1.36,1.37,1.32,1.325,63949,0
+AUST.US,D,20250724,000000,1.31,1.3498,1.252,1.28,85902,0
+AUST.US,D,20250725,000000,1.31,1.31,1.21,1.24,95594,0
+AUST.US,D,20250728,000000,1.28,1.3,1.24,1.26,36491,0
+AUST.US,D,20250729,000000,1.26,1.288,1.24,1.25,44154,0
+AUST.US,D,20250730,000000,1.2548,1.31,1.25,1.3,70653,0
+AUST.US,D,20250731,000000,1.3,1.31,1.2,1.22,151044,0
+AUST.US,D,20250801,000000,1.2435,1.29,1.23,1.28,71960,0
+AUST.US,D,20250804,000000,1.29,1.39,1.2801,1.37,155563,0
+AUST.US,D,20250805,000000,1.39,1.39,1.35,1.35,38537,0
+AUST.US,D,20250806,000000,1.36,1.3881,1.339,1.36,34879,0
+AUST.US,D,20250807,000000,1.3441,1.4499,1.33,1.3319,155495,0
+AUST.US,D,20250808,000000,1.33,1.39,1.33,1.365,121335,0
+AUST.US,D,20250811,000000,1.36,1.38,1.25,1.27,152882,0
+AUST.US,D,20250812,000000,1.28,1.31,1.26,1.29,43542,0
+AUST.US,D,20250813,000000,1.2902,1.33,1.25,1.28,75240,0
+AUST.US,D,20250814,000000,1.2901,1.31,1.28,1.29,68706,0
+AUST.US,D,20250815,000000,1.2911,1.3091,1.27,1.28,30704,0
+AUST.US,D,20250818,000000,1.2907,1.31,1.25,1.26,47941,0
+AUST.US,D,20250819,000000,1.27,1.28,1.25,1.265,53404,0
+AUST.US,D,20250820,000000,1.3099,1.32,1.2626,1.32,115423,0
+AUST.US,D,20250821,000000,1.29,1.3599,1.282,1.35,122773,0
+AUST.US,D,20250822,000000,1.345,1.3583,1.3,1.325,73574,0
+AUST.US,D,20250825,000000,1.32,1.42,1.32,1.4,199037,0
+AUST.US,D,20250826,000000,1.3895,1.59,1.3895,1.59,241656,0
+AUST.US,D,20250827,000000,1.5473,1.63,1.5101,1.56,89622,0
+AUST.US,D,20250828,000000,1.564,1.67,1.55,1.645,181848,0
+AUST.US,D,20250829,000000,1.65,1.65,1.54,1.59,97550,0
+AUST.US,D,20250902,000000,1.58,1.6598,1.53,1.61,124605,0
+AUST.US,D,20250903,000000,1.63,1.8596,1.61,1.8,476502,0
+AUST.US,D,20250904,000000,1.8,1.83,1.68,1.75,208664,0
+AUST.US,D,20250905,000000,1.78,1.8299,1.7082,1.79,96651,0
+AUST.US,D,20250908,000000,1.8188,1.9492,1.81,1.87,243307,0
+AUST.US,D,20250909,000000,1.9,1.94,1.78,1.84,74003,0
+AUST.US,D,20250910,000000,1.815,1.83,1.79,1.7921,25822,0
+AUST.US,D,20250911,000000,1.79,1.8199,1.74,1.76,25563,0
+AUST.US,D,20250912,000000,1.78,1.81,1.72,1.73,65079,0
+AUST.US,D,20250915,000000,1.73,1.8999,1.7226,1.8,188110,0
+AUST.US,D,20250916,000000,1.84,1.85,1.7,1.72,90024,0
+AUST.US,D,20250917,000000,1.701,1.89,1.7,1.72,192636,0
+AUST.US,D,20250918,000000,1.72,1.74,1.61,1.67,78584,0
+AUST.US,D,20250919,000000,1.81,1.9,1.67,1.81,119889,0
+AUST.US,D,20250922,000000,1.8352,1.98,1.77,1.95,170309,0
+AUST.US,D,20250923,000000,1.98,2.0899,1.7492,1.8,255114,0
+AUST.US,D,20250924,000000,1.82,1.83,1.745,1.76,71356,0
+AUST.US,D,20250925,000000,1.82,1.82,1.71,1.79,89210,0
+AUST.US,D,20250926,000000,1.8,1.82,1.7392,1.808,109079,0
+AUST.US,D,20250929,000000,1.82,1.85,1.719935,1.79,105644,0
+AUST.US,D,20250930,000000,1.78,1.781,1.72,1.738,64469,0
+AUST.US,D,20251001,000000,1.77,1.9099,1.72,1.87,249800,0
+AUST.US,D,20251002,000000,1.88,2.18,1.88,2.1,624297,0
+AUST.US,D,20251003,000000,2.15,2.3,1.98,2.08,412715,0
+AUST.US,D,20251006,000000,2.145,2.1699,1.9,2.04,176777,0
+AUST.US,D,20251007,000000,2.0227,2.25,1.8801,2.22,271290,0
+AUST.US,D,20251008,000000,2.3373,2.94,2.22,2.58,907180,0
+AUST.US,D,20251009,000000,2.6,2.6793,2.33,2.43,427811,0
+AUST.US,D,20251010,000000,2.45,2.5326,2.18,2.24,338634,0
+AUST.US,D,20251013,000000,2.3,2.46,2.28,2.43,161109,0
+AUST.US,D,20251014,000000,2.5,2.6,2.3745,2.59,282087,0
+AUST.US,D,20251015,000000,2.74,2.84,2.65,2.84,471925,0
+AUST.US,D,20251016,000000,2.8,2.84,2.6,2.72,391243,0
+AUST.US,D,20251017,000000,2.69,2.773,2.3507,2.41,250665,0
+AUST.US,D,20251020,000000,2.5682,2.59,2.3149,2.4075,253535,0
+AUST.US,D,20251021,000000,2.3108,2.36,1.96,2.17,243906,0
+AUST.US,D,20251022,000000,2.135,2.4707,2.0307,2.26,143943,0
+AUST.US,D,20251023,000000,2.3,2.3185,2.1,2.15,81730,0
+AUST.US,D,20251024,000000,2.09,2.22,2.0708,2.11,66108,0
+AUST.US,D,20251027,000000,2.08,2.09,1.86,1.96,151684,0
+AUST.US,D,20251028,000000,1.96,2.07,1.92,1.96,70576,0
+AUST.US,D,20251029,000000,2.0112,2.02,1.7601,1.89,116681,0
+AUST.US,D,20251030,000000,1.83,1.91,1.77,1.78,55612,0
+AUST.US,D,20251031,000000,1.78,1.811,1.66,1.67,90757,0
+AUST.US,D,20251103,000000,1.67,1.7737,1.6,1.65,153642,0
+AUST.US,D,20251104,000000,1.64,1.83,1.6245,1.73,147279,0
+AUST.US,D,20251105,000000,1.75,1.81,1.64,1.72,28363,0
+AUST.US,D,20251106,000000,1.6,1.6899,1.52,1.56,79663,0
+AUST.US,D,20251107,000000,1.5586,1.66,1.46,1.56,109585,0
+AUST.US,D,20251110,000000,1.56,1.71,1.5416,1.62,80390,0
+AUST.US,D,20251111,000000,1.62,1.64,1.5201,1.554,79883,0
+AUST.US,D,20251112,000000,1.6,1.8177,1.55,1.69,99100,0
+AUST.US,D,20251113,000000,1.7241,1.7241,1.53,1.53,74976,0
+AUST.US,D,20251114,000000,1.53,1.5984,1.46,1.52,56084,0
+AUST.US,D,20251117,000000,1.52,1.68,1.49,1.53,82719,0
+AUST.US,D,20251118,000000,1.52,1.66,1.46,1.57,90988,0
+AUST.US,D,20251119,000000,1.62,1.63,1.51,1.61,116732,0
+AUST.US,D,20251120,000000,1.6,1.69,1.46,1.5,122980,0
+AUST.US,D,20251121,000000,1.53,1.54,1.4415,1.48,65851,0
+AUST.US,D,20251124,000000,1.47,1.5745,1.42,1.51,45815,0
+AUST.US,D,20251125,000000,1.52,1.6495,1.4773,1.59,107255,0
+AUST.US,D,20251126,000000,1.63,1.8,1.605,1.74,135725,0
+AUST.US,D,20251128,000000,1.75,1.83,1.72,1.73,47074,0
+AUST.US,D,20251201,000000,1.76,1.8,1.69,1.79,53278,0
+AUST.US,D,20251202,000000,1.7101,1.79,1.67,1.7,59126,0
+AUST.US,D,20251203,000000,1.69,1.85,1.65,1.65,101384,0
+AUST.US,D,20251204,000000,1.662,1.7,1.61,1.674,31597,0
+AUST.US,D,20251205,000000,1.75,2.03,1.72,1.87,180529,0
+AUST.US,D,20251208,000000,1.87,1.88,1.725,1.79,44094,0
+AUST.US,D,20251209,000000,1.8324,1.99,1.7514,1.9,111650,0
+AUST.US,D,20251210,000000,1.87,2.0699,1.84,1.9,183574,0
+AUST.US,D,20251211,000000,1.91,2.05,1.8885,1.98,162647,0
+AUST.US,D,20251212,000000,2.05,2.15,1.91,1.91,160916,0
+AUST.US,D,20251215,000000,1.9577,1.9577,1.75,1.79,189552,0
+AUST.US,D,20251216,000000,1.83,1.905,1.79,1.8,38414,0
+AUST.US,D,20251217,000000,1.98,1.98,1.75,1.81,175999,0
+AUST.US,D,20251218,000000,1.7598,1.8632,1.68,1.75,103141,0
+AUST.US,D,20251219,000000,1.75,1.81,1.71,1.77,85553,0
+AUST.US,D,20251222,000000,1.86,1.9299,1.77,1.85,90450,0
+AUST.US,D,20251223,000000,1.9,1.9699,1.7701,1.83,126452,0
+AUST.US,D,20251224,000000,1.8,1.8191,1.65,1.67,53469,0
+AUST.US,D,20251226,000000,1.69,1.9299,1.69,1.86,183216,0
+AUST.US,D,20251229,000000,1.7915,1.7915,1.57,1.66,169670,0
+AUST.US,D,20251230,000000,1.7002,1.7002,1.53,1.555,131267,0
+AUST.US,D,20251231,000000,1.521,1.6099,1.48,1.48,130931,0
+AUST.US,D,20260102,000000,1.5,1.55,1.46,1.54,46315,0
+AUST.US,D,20260105,000000,1.54,1.6999,1.5399,1.58,71039,0
+AUST.US,D,20260106,000000,1.59,1.68,1.59,1.65,77780,0
+AUST.US,D,20260107,000000,1.67,1.67,1.59,1.6,52890,0
+AUST.US,D,20260108,000000,1.61,1.73,1.57,1.68,74078,0
+AUST.US,D,20260109,000000,1.68,1.7299,1.67,1.68,42645,0
+AUST.US,D,20260112,000000,1.7178,1.92,1.7075,1.8,155555,0
+AUST.US,D,20260113,000000,1.81,1.888,1.73,1.77,71796,0
+AUST.US,D,20260114,000000,1.8,1.800232,1.71,1.7706,95248,0
+AUST.US,D,20260115,000000,1.7675,1.83,1.72,1.73,56821,0
+AUST.US,D,20260116,000000,1.79,1.82,1.72,1.74,28696,0
+AUST.US,D,20260120,000000,1.84,1.94,1.8,1.8,230388,0
+AUST.US,D,20260121,000000,1.816,1.85,1.71,1.77,119568,0
+AUST.US,D,20260122,000000,1.8,2.1407,1.76,1.95,936333,0
+AUST.US,D,20260123,000000,1.98,3.9199,1.96,2.37,47753279,0
+AUST.US,D,20260126,000000,2.49,2.87,2.11,2.3,8913932,0
+AUST.US,D,20260127,000000,2.2651,2.2899,1.93,2.22,1415611,0
+AUST.US,D,20260128,000000,2.26,2.8,2.0301,2.57,8830163,0
+AUST.US,D,20260129,000000,3.05,3.42,2.5,2.84,11340179,0
+AUST.US,D,20260130,000000,2.46,2.6,2.01,2.05,1694112,0
+AUST.US,D,20260202,000000,2.03,2.24,1.78,1.89,958899,0
+AUST.US,D,20260203,000000,2.03,2.12,1.88,1.96,450115,0
+AUST.US,D,20260204,000000,2.03,2.04,1.78,1.94,526902,0
+AUST.US,D,20260205,000000,1.88,1.99,1.6,1.7,782537,0
+AUST.US,D,20260206,000000,1.7001,1.91,1.7,1.86,422827,0
+AUST.US,D,20260209,000000,1.94,2.15,1.86,2.09,794025,0
+AUST.US,D,20260210,000000,2.11,2.13,1.98,2.09,388420,0
+AUST.US,D,20260211,000000,1.965,2,1.86,1.95,334729,0
+AUST.US,D,20260212,000000,1.92,1.9324,1.65,1.71,408814,0
+AUST.US,D,20260213,000000,1.8,1.865,1.77,1.83,356896,0
+AUST.US,D,20260217,000000,1.74,1.78,1.61,1.78,206925,0
+AUST.US,D,20260218,000000,1.77,1.8,1.72,1.79,231561,0
diff --git a/daily/us/nysemkt stocks/aztr.us.txt b/daily/us/nysemkt stocks/aztr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f8708807cac1f49070260c40c978b07a78c2ee1b
--- /dev/null
+++ b/daily/us/nysemkt stocks/aztr.us.txt	
@@ -0,0 +1,664 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+AZTR.US,D,20230616,000000,851.148,1034.96,851.148,987.012,4744.29,0
+AZTR.US,D,20230620,000000,999,1034.96,893.106,893.106,1559.77,0
+AZTR.US,D,20230621,000000,889.11,985.014,889.11,979.02,521.481,0
+AZTR.US,D,20230622,000000,989.01,989.01,901.418,965.034,351.526,0
+AZTR.US,D,20230623,000000,943.056,957.042,853.146,855.144,358.733,0
+AZTR.US,D,20230626,000000,895.104,897.062,807.192,854.145,213.658,0
+AZTR.US,D,20230627,000000,839.16,869.49,801.198,851.148,157.262,0
+AZTR.US,D,20230628,000000,862.357,862.357,769.63,811.188,244.564,0
+AZTR.US,D,20230629,000000,763.236,795.204,723.276,743.256,179.529,0
+AZTR.US,D,20230630,000000,721.278,747.252,713.586,727.272,101.791,0
+AZTR.US,D,20230703,000000,707.292,839.16,707.292,801.198,124.174,0
+AZTR.US,D,20230705,000000,789.21,839.16,745.254,765.234,197.152,0
+AZTR.US,D,20230706,000000,743.256,791.208,721.877,733.266,78.083,0
+AZTR.US,D,20230707,000000,745.893,819.52,722.896,761.238,114.049,0
+AZTR.US,D,20230710,000000,739.26,809.19,739.26,804.235,42.9379,0
+AZTR.US,D,20230711,000000,799.2,821.178,781.218,812.387,86.8668,0
+AZTR.US,D,20230712,000000,809.19,819.18,753.246,807.192,234.754,0
+AZTR.US,D,20230713,000000,807.192,849.15,777.222,807.192,117.697,0
+AZTR.US,D,20230714,000000,809.19,847.132,799.2,840.339,156.756,0
+AZTR.US,D,20230717,000000,815.184,849.15,793.406,849.15,67.7327,0
+AZTR.US,D,20230718,000000,832.167,864.435,813.186,835.164,433.103,0
+AZTR.US,D,20230719,000000,825.174,852.147,799.2,821.178,155.41,0
+AZTR.US,D,20230720,000000,827.172,827.172,769.23,799.2,111.571,0
+AZTR.US,D,20230721,000000,773.226,839.38,759.24,815.823,33.8638,0
+AZTR.US,D,20230724,000000,799.42,819.18,747.252,759.24,72.012,0
+AZTR.US,D,20230725,000000,775.224,782.217,723.236,739.26,56.081,0
+AZTR.US,D,20230726,000000,763.236,793.206,751.248,793.206,21.4814,0
+AZTR.US,D,20230727,000000,793.206,793.206,721.278,723.276,92.2672,0
+AZTR.US,D,20230728,000000,757.242,761.238,725.274,729.27,54.8798,0
+AZTR.US,D,20230731,000000,789.21,789.21,739.26,753.246,64.6746,0
+AZTR.US,D,20230801,000000,777.222,777.222,731.268,741.258,33.053,0
+AZTR.US,D,20230802,000000,739.26,767.212,647.352,647.352,203.338,0
+AZTR.US,D,20230803,000000,679.32,679.32,479.52,479.52,369.144,0
+AZTR.US,D,20230804,000000,563.436,563.436,455.544,493.506,88.1331,0
+AZTR.US,D,20230807,000000,513.486,555.444,475.984,531.468,132.537,0
+AZTR.US,D,20230808,000000,541.458,565.434,471.528,501.498,41.001,0
+AZTR.US,D,20230809,000000,519.48,549.33,515.484,539.46,69.4194,0
+AZTR.US,D,20230810,000000,557.442,557.442,525.474,543.456,27.002,0
+AZTR.US,D,20230811,000000,475.524,559.44,475.524,553.446,23.073,0
+AZTR.US,D,20230814,000000,499.52,551.448,499.52,551.448,6.18118,0
+AZTR.US,D,20230815,000000,543.456,543.456,515.484,515.484,20.8808,0
+AZTR.US,D,20230817,000000,499.52,575.424,495.504,495.504,28.6986,0
+AZTR.US,D,20230818,000000,495.504,495.504,485.514,485.514,2.33233,0
+AZTR.US,D,20230821,000000,477.522,503.496,407.592,421.578,352.092,0
+AZTR.US,D,20230822,000000,443.556,443.556,403.596,429.57,52.1321,0
+AZTR.US,D,20230824,000000,431.568,431.568,413.586,419.58,6.87187,0
+AZTR.US,D,20230825,000000,419.58,419.58,389.61,399.6,35.8708,0
+AZTR.US,D,20230828,000000,385.614,437.562,385.614,437.562,56.1411,0
+AZTR.US,D,20230829,000000,411.588,453.546,411.588,453.546,17.3223,0
+AZTR.US,D,20230830,000000,399.6,457.542,399.6,457.542,23.9539,0
+AZTR.US,D,20230831,000000,451.548,451.548,397.602,397.602,12.2872,0
+AZTR.US,D,20230901,000000,414.585,435.564,414.585,435.564,2.8078,0
+AZTR.US,D,20230905,000000,441.558,441.558,413.586,435.564,5.81081,0
+AZTR.US,D,20230906,000000,429.57,429.57,423.576,423.576,4.44944,0
+AZTR.US,D,20230907,000000,420.859,420.859,419.58,419.58,3.76876,0
+AZTR.US,D,20230908,000000,416.383,419.58,407.592,408.591,5.79579,0
+AZTR.US,D,20230911,000000,399.6,409.59,365.634,397.602,36.2312,0
+AZTR.US,D,20230912,000000,397.602,397.602,383.616,393.606,8.23823,0
+AZTR.US,D,20230913,000000,389.61,392.088,387.612,387.612,29.8398,0
+AZTR.US,D,20230914,000000,381.618,381.618,343.656,349.67,30.9159,0
+AZTR.US,D,20230915,000000,343.656,383.616,321.678,383.616,106.441,0
+AZTR.US,D,20230918,000000,361.298,361.298,361.298,361.298,3.56356,0
+AZTR.US,D,20230920,000000,349.65,355.644,339.88,355.644,8.21821,0
+AZTR.US,D,20230921,000000,342.657,349.65,321.678,321.678,9.16416,0
+AZTR.US,D,20230922,000000,321.678,337.662,321.678,337.662,9.47947,0
+AZTR.US,D,20230925,000000,323.676,337.662,309.69,337.662,49.6846,0
+AZTR.US,D,20230926,000000,325.674,325.674,301.698,303.696,24.089,0
+AZTR.US,D,20230927,000000,289.73,315.684,285.714,315.684,52.7777,0
+AZTR.US,D,20230928,000000,329.67,331.548,299.7,319.68,14.5695,0
+AZTR.US,D,20230929,000000,293.706,309.69,293.706,299.7,17.3223,0
+AZTR.US,D,20231003,000000,299.68,337.642,261.738,287.712,221.211,0
+AZTR.US,D,20231004,000000,289.71,307.692,289.71,289.71,12.9179,0
+AZTR.US,D,20231005,000000,279.72,299.7,279.72,299.7,3.41341,0
+AZTR.US,D,20231006,000000,291.708,299.7,291.708,299.7,3.81381,0
+AZTR.US,D,20231009,000000,281.718,283.716,245.754,269.73,56.5265,0
+AZTR.US,D,20231010,000000,269.73,269.73,269.73,269.73,2.62762,0
+AZTR.US,D,20231011,000000,259.74,259.74,259.74,259.74,2.22722,0
+AZTR.US,D,20231012,000000,269.73,269.73,269.73,269.73,28.2282,0
+AZTR.US,D,20231013,000000,279.72,289.71,279.72,289.71,21.5915,0
+AZTR.US,D,20231016,000000,305.694,323.676,292.707,311.688,91.6266,0
+AZTR.US,D,20231017,000000,325.674,331.668,305.694,305.694,34.9299,0
+AZTR.US,D,20231018,000000,309.69,359.64,299.7,359.64,161.141,0
+AZTR.US,D,20231019,000000,377.622,377.622,348.691,359.64,9.16916,0
+AZTR.US,D,20231020,000000,345.654,345.954,317.682,317.682,15.2102,0
+AZTR.US,D,20231023,000000,303.696,317.682,303.696,317.682,5.41541,0
+AZTR.US,D,20231025,000000,315.684,315.684,315.684,315.684,2.45245,0
+AZTR.US,D,20231026,000000,329.67,329.67,327.672,329.67,4.22422,0
+AZTR.US,D,20231027,000000,319.68,319.68,319.68,319.68,1.88688,0
+AZTR.US,D,20231030,000000,317.682,317.682,315.684,315.684,5.19519,0
+AZTR.US,D,20231031,000000,303.696,303.696,299.7,299.7,11.5165,0
+AZTR.US,D,20231101,000000,305.694,307.692,287.712,293.706,8.5035,0
+AZTR.US,D,20231102,000000,293.706,309.69,291.708,309.67,19.9349,0
+AZTR.US,D,20231103,000000,305.694,329.67,305.694,311.688,20.1951,0
+AZTR.US,D,20231106,000000,327.672,327.672,307.692,307.692,4.99499,0
+AZTR.US,D,20231107,000000,299.7,327.672,297.702,307.692,15.3653,0
+AZTR.US,D,20231108,000000,315.684,359.64,293.706,349.29,249.379,0
+AZTR.US,D,20231109,000000,337.662,393.586,327.672,373.626,222.417,0
+AZTR.US,D,20231110,000000,363.756,373.626,349.65,349.65,125.745,0
+AZTR.US,D,20231113,000000,342.657,342.657,334.665,334.665,2.19219,0
+AZTR.US,D,20231114,000000,323.676,323.676,307.692,323.676,15.045,0
+AZTR.US,D,20231115,000000,313.686,313.686,309.69,311.688,4.82482,0
+AZTR.US,D,20231120,000000,311.708,313.686,299.7,299.7,23.8588,0
+AZTR.US,D,20231121,000000,291.708,296.703,257.742,273.726,60.1051,0
+AZTR.US,D,20231122,000000,275.724,299.7,265.734,265.734,30.8158,0
+AZTR.US,D,20231124,000000,255.764,265.734,255.744,257.742,11.041,0
+AZTR.US,D,20231127,000000,247.752,249.63,229.77,229.77,35.3103,0
+AZTR.US,D,20231128,000000,221.798,229.77,217.782,217.782,26.7017,0
+AZTR.US,D,20231129,000000,229.75,229.75,208.791,209.79,65.09,0
+AZTR.US,D,20231130,000000,233.766,245.754,203.796,207.792,70.05,0
+AZTR.US,D,20231201,000000,217.782,217.782,209.79,211.788,91.2262,0
+AZTR.US,D,20231204,000000,211.788,215.664,195.804,199.8,68.8588,0
+AZTR.US,D,20231205,000000,199.8,214.925,199.8,199.8,9.87487,0
+AZTR.US,D,20231206,000000,192.667,199.8,191.808,191.808,31.6616,0
+AZTR.US,D,20231207,000000,193.806,195.804,189.81,195.804,13.9339,0
+AZTR.US,D,20231208,000000,203.796,253.746,203.796,251.748,146.496,0
+AZTR.US,D,20231211,000000,253.746,263.736,241.758,253.746,155.435,0
+AZTR.US,D,20231212,000000,265.734,275.704,264.715,265.734,14.2842,0
+AZTR.US,D,20231213,000000,273.726,327.672,273.726,287.712,431.361,0
+AZTR.US,D,20231214,000000,297.702,299.7,277.722,285.714,68.038,0
+AZTR.US,D,20231215,000000,275.724,289.71,241.758,245.754,35.5755,0
+AZTR.US,D,20231218,000000,237.762,248.751,237.762,247.752,29.059,0
+AZTR.US,D,20231219,000000,243.756,277.722,207.612,255.744,187.627,0
+AZTR.US,D,20231220,000000,249.75,279.74,247.752,259.76,55.5205,0
+AZTR.US,D,20231221,000000,269.73,279.72,256.763,256.763,26.3613,0
+AZTR.US,D,20231222,000000,265.734,273.726,257.742,257.742,9.47947,0
+AZTR.US,D,20231226,000000,265.734,305.674,259.74,269.73,220.955,0
+AZTR.US,D,20231227,000000,285.714,285.714,239.76,239.76,63.4984,0
+AZTR.US,D,20231228,000000,233.766,234.006,198.941,211.808,154.854,0
+AZTR.US,D,20231229,000000,219.78,223.776,183.716,183.816,195.925,0
+AZTR.US,D,20240102,000000,201.798,217.782,185.834,209.79,193.923,0
+AZTR.US,D,20240103,000000,217.782,233.746,201.798,233.746,89.7197,0
+AZTR.US,D,20240104,000000,229.57,229.57,209.79,211.788,105.795,0
+AZTR.US,D,20240105,000000,211.788,223.776,211.788,219.78,73.5985,0
+AZTR.US,D,20240108,000000,225.774,225.774,203.796,209.79,62.5975,0
+AZTR.US,D,20240109,000000,209.79,209.79,209.79,209.79,34.3793,0
+AZTR.US,D,20240110,000000,209.79,217.782,201.798,203.796,107.467,0
+AZTR.US,D,20240111,000000,201.798,211.788,201.798,206.793,57.072,0
+AZTR.US,D,20240112,000000,199.8,271.728,199.8,239.76,278.423,0
+AZTR.US,D,20240116,000000,233.766,329.65,233.766,317.682,543.348,0
+AZTR.US,D,20240117,000000,339.66,417.582,307.852,381.618,1049.25,0
+AZTR.US,D,20240118,000000,381.618,455.544,361.638,409.59,695.685,0
+AZTR.US,D,20240119,000000,399.6,399.6,262.937,307.692,1401.62,0
+AZTR.US,D,20240122,000000,315.684,357.642,311.688,323.676,363.168,0
+AZTR.US,D,20240123,000000,333.666,333.666,243.776,283.716,211.886,0
+AZTR.US,D,20240124,000000,291.708,357.123,253.766,293.706,384.809,0
+AZTR.US,D,20240125,000000,261.738,291.708,256.144,265.734,80.6506,0
+AZTR.US,D,20240126,000000,279.72,287.712,265.734,273.726,56.1861,0
+AZTR.US,D,20240129,000000,281.718,303.696,259.74,269.73,386.446,0
+AZTR.US,D,20240130,000000,261.818,271.728,241.758,245.754,112.607,0
+AZTR.US,D,20240131,000000,257.742,257.742,239.76,239.76,75.1751,0
+AZTR.US,D,20240201,000000,253.746,253.746,231.768,231.768,51.4864,0
+AZTR.US,D,20240202,000000,229.77,229.77,179.82,199.8,482.337,0
+AZTR.US,D,20240205,000000,200.799,209.79,189.81,191.808,109.884,0
+AZTR.US,D,20240206,000000,185.814,203.776,177.822,183.856,342.872,0
+AZTR.US,D,20240207,000000,183.836,199.8,183.816,191.808,67.8728,0
+AZTR.US,D,20240208,000000,203.796,211.788,199.8,205.794,39.8948,0
+AZTR.US,D,20240209,000000,201.798,239.74,199.78,227.772,463.993,0
+AZTR.US,D,20240212,000000,227.772,253.726,211.788,229.77,328.793,0
+AZTR.US,D,20240213,000000,249.75,249.75,161.838,173.866,1415.96,0
+AZTR.US,D,20240214,000000,57.922,58.961,45.3546,45.3546,40583.7,0
+AZTR.US,D,20240215,000000,45.3546,49.2707,40,47.2127,11606.8,0
+AZTR.US,D,20240216,000000,51.7482,57.4225,47.3726,50.0499,17914,0
+AZTR.US,D,20240220,000000,53.946,53.946,49.95,52.947,4615.31,0
+AZTR.US,D,20240221,000000,52.7472,52.7472,45.954,50.7492,4036.35,0
+AZTR.US,D,20240222,000000,49.95,51.5484,47.972,51.1488,2764.22,0
+AZTR.US,D,20240223,000000,49.95,51.948,45.984,51.948,2893.84,0
+AZTR.US,D,20240226,000000,52.947,56.5434,49.95,53.1468,4954.32,0
+AZTR.US,D,20240227,000000,53.926,55.944,50.949,53.7462,5075.99,0
+AZTR.US,D,20240228,000000,55.7442,55.7442,49.95,52.927,2237.67,0
+AZTR.US,D,20240229,000000,53.946,54.2057,48.5514,50.949,2238.93,0
+AZTR.US,D,20240301,000000,49.6503,51.8881,46.6333,46.6333,2469.81,0
+AZTR.US,D,20240304,000000,48.7512,48.7512,45.954,45.954,2393.35,0
+AZTR.US,D,20240305,000000,46.953,48.911,43.2767,44.6489,2336.53,0
+AZTR.US,D,20240306,000000,43.956,45.7542,43.956,44.975,405.42,0
+AZTR.US,D,20240307,000000,45.0749,49.1106,43.976,45.5344,2888.14,0
+AZTR.US,D,20240308,000000,47.952,49.93,44.3556,45.954,1389.41,0
+AZTR.US,D,20240311,000000,45.954,47.5724,43.956,45.974,791.801,0
+AZTR.US,D,20240312,000000,47.3526,47.972,45.974,47.5124,648.533,0
+AZTR.US,D,20240313,000000,46.953,49.7502,45.954,46.953,736.511,0
+AZTR.US,D,20240314,000000,47.1728,47.952,45.954,47.7522,1219.28,0
+AZTR.US,D,20240315,000000,46.953,47.952,45.954,45.954,856.511,0
+AZTR.US,D,20240318,000000,48.7512,48.7912,45.954,45.974,675.045,0
+AZTR.US,D,20240319,000000,46.8131,47.952,45.954,46.3536,1093.17,0
+AZTR.US,D,20240320,000000,45.954,48.1364,45.954,47.2527,1718.68,0
+AZTR.US,D,20240321,000000,47.6523,47.952,43.2767,45.1748,3878.26,0
+AZTR.US,D,20240322,000000,44.3556,47.0529,44.3156,46.2537,897.677,0
+AZTR.US,D,20240325,000000,45.954,46.2537,41.958,42.5574,1208.69,0
+AZTR.US,D,20240326,000000,41.958,42.957,38.961,40,1491.25,0
+AZTR.US,D,20240327,000000,39.96,41.1588,36.2237,40.0799,2972.72,0
+AZTR.US,D,20240328,000000,40.959,43.3166,38.1718,41.0589,1159,0
+AZTR.US,D,20240401,000000,42.0979,42.0979,38.3017,40.5392,661.006,0
+AZTR.US,D,20240402,000000,44.0559,44.6753,39.96,43.2367,2262.51,0
+AZTR.US,D,20240403,000000,42.957,49.95,42.957,46.953,2251.32,0
+AZTR.US,D,20240404,000000,49.7502,51.948,45.954,47.1528,3510.01,0
+AZTR.US,D,20240405,000000,49.95,49.95,47.7522,47.7522,4247.91,0
+AZTR.US,D,20240408,000000,45.7542,45.954,41.978,44.3556,2087.39,0
+AZTR.US,D,20240409,000000,43.8361,45.2147,32.0679,37.0629,12872,0
+AZTR.US,D,20240410,000000,36.004,37.7622,34.5854,37.2427,2872.84,0
+AZTR.US,D,20240411,000000,37.2427,37.2427,35.964,36.4635,912.772,0
+AZTR.US,D,20240412,000000,36.4635,36.983,33.966,35.005,1516.2,0
+AZTR.US,D,20240415,000000,33.966,40.959,33.966,39.96,5077.38,0
+AZTR.US,D,20240416,000000,40.5594,41.958,36.963,40.3596,9691.73,0
+AZTR.US,D,20240417,000000,40.3596,41.958,39.96,39.96,1939.11,0
+AZTR.US,D,20240418,000000,41.7582,41.7582,35.964,37.9218,3342.7,0
+AZTR.US,D,20240419,000000,37.962,41.936,37.942,38.961,1769.23,0
+AZTR.US,D,20240422,000000,40.959,40.959,38.4615,38.961,6669,0
+AZTR.US,D,20240423,000000,45.954,47.952,41.4185,46.2737,8349.3,0
+AZTR.US,D,20240424,000000,45.954,46.5534,40.3996,44.935,4641.03,0
+AZTR.US,D,20240425,000000,44.0559,45.7542,41.958,43.976,1142.18,0
+AZTR.US,D,20240426,000000,43.4365,45.6143,41.958,43.6563,2147.35,0
+AZTR.US,D,20240429,000000,43.6563,45.954,43.6563,43.956,3290.17,0
+AZTR.US,D,20240430,000000,43.976,45.4745,42.1778,44.3556,1483.14,0
+AZTR.US,D,20240501,000000,43.956,45.934,41.958,44.8951,1431.62,0
+AZTR.US,D,20240502,000000,43.956,45.5744,42.957,43.936,1661.4,0
+AZTR.US,D,20240503,000000,45.4145,47.732,41.958,45.2347,2628.63,0
+AZTR.US,D,20240506,000000,46.7532,56.903,44.1558,53.1868,22597.1,0
+AZTR.US,D,20240507,000000,52.5674,54.8851,49.5504,51.948,5239.51,0
+AZTR.US,D,20240508,000000,51.948,58.5414,46.953,51.948,19459.6,0
+AZTR.US,D,20240509,000000,53.946,53.946,47.952,49.6503,4754.45,0
+AZTR.US,D,20240510,000000,45.954,46.7332,39.2008,43.1568,11281.7,0
+AZTR.US,D,20240513,000000,45.7542,45.7542,32.0879,37.5624,8578.43,0
+AZTR.US,D,20240514,000000,36.963,37.5824,34.1658,35.1448,4533.92,0
+AZTR.US,D,20240515,000000,36.7832,36.7832,35.1448,35.1848,3583.78,0
+AZTR.US,D,20240516,000000,36.7832,40.4395,35.5644,39.6203,5643.46,0
+AZTR.US,D,20240517,000000,43.956,53.1448,36.3636,36.3636,58894.3,0
+AZTR.US,D,20240520,000000,37.7622,39.8201,34.1858,38.9208,7488.78,0
+AZTR.US,D,20240521,000000,39.96,40.6593,37.962,39.96,3575.8,0
+AZTR.US,D,20240522,000000,39.2008,41.938,38.002,40,2222.52,0
+AZTR.US,D,20240523,000000,39.96,41.958,38.2417,40.3796,7919.72,0
+AZTR.US,D,20240524,000000,41.7582,41.7582,38.002,38.002,2086.11,0
+AZTR.US,D,20240528,000000,40.2597,40.939,38.2018,39.6803,3465.45,0
+AZTR.US,D,20240529,000000,41.5184,43.7362,38.4016,40.959,4438.79,0
+AZTR.US,D,20240530,000000,39.7602,42.5574,38.2417,38.961,2216.4,0
+AZTR.US,D,20240531,000000,39.3606,39.96,36.2637,37.3626,6045.16,0
+AZTR.US,D,20240603,000000,37.2227,38.961,35.1448,36.4635,4045.44,0
+AZTR.US,D,20240604,000000,36.0239,37.6823,34.1658,34.1658,4115.99,0
+AZTR.US,D,20240605,000000,34.965,35.0649,32.008,33.6463,4292.76,0
+AZTR.US,D,20240606,000000,35.3646,35.3646,32.5474,32.987,3617.42,0
+AZTR.US,D,20240607,000000,32.967,34.1258,29.7902,29.8901,7900.1,0
+AZTR.US,D,20240610,000000,28.991,31.7682,28.2717,30.3496,3518.55,0
+AZTR.US,D,20240611,000000,31.3686,33.5464,29.5704,29.97,7511.13,0
+AZTR.US,D,20240612,000000,30.8691,32.4875,29.97,30.2497,3847.5,0
+AZTR.US,D,20240613,000000,29.97,30.5095,28.5314,29.011,2868.47,0
+AZTR.US,D,20240614,000000,28.1318,30.7692,28.1318,29.8301,2609.79,0
+AZTR.US,D,20240617,000000,28.971,55.8041,28.971,46.6933,139868,0
+AZTR.US,D,20240618,000000,38.0619,39.94,30.3696,31.0489,73730.1,0
+AZTR.US,D,20240620,000000,30.8891,30.8891,26.1139,28.4515,27411.1,0
+AZTR.US,D,20240621,000000,29.5704,31.5684,26.5734,27.2128,22499.4,0
+AZTR.US,D,20240624,000000,27.3726,28.6513,26.1938,27.1129,7099.05,0
+AZTR.US,D,20240625,000000,27.7722,27.7722,22.8371,25.3346,12599,0
+AZTR.US,D,20240626,000000,23.5165,24.935,22.4375,23.3966,5812.16,0
+AZTR.US,D,20240627,000000,24.7952,27.8521,23.976,26.3736,13064.2,0
+AZTR.US,D,20240628,000000,22.977,23.5764,18.4216,18.4216,16845.9,0
+AZTR.US,D,20240701,000000,18.981,23.1102,16.7832,22.644,24003.9,0
+AZTR.US,D,20240702,000000,21.1788,21.978,14.319,14.5188,59519.2,0
+AZTR.US,D,20240703,000000,15.318,17.4485,14.1858,15.651,18302.8,0
+AZTR.US,D,20240705,000000,14.5188,16.65,14.5188,15.1182,10341.4,0
+AZTR.US,D,20240708,000000,15.9174,16.4502,14.0526,15.3846,9322.22,0
+AZTR.US,D,20240709,000000,15.0516,17.8488,14.7852,16.5834,18894.8,0
+AZTR.US,D,20240710,000000,17.2494,17.7149,15.3679,16.983,15861.7,0
+AZTR.US,D,20240711,000000,17.5824,21.7116,16.4509,21.3786,85551.8,0
+AZTR.US,D,20240712,000000,19.647,21.8448,18.5148,20.3796,11433.3,0
+AZTR.US,D,20240715,000000,17.3826,18.2504,15.984,16.65,14701,0
+AZTR.US,D,20240716,000000,17.3826,17.629,15.651,15.651,13169.8,0
+AZTR.US,D,20240717,000000,15.651,15.651,13.32,13.4532,25459.6,0
+AZTR.US,D,20240718,000000,13.986,13.986,10.656,12.321,20130.3,0
+AZTR.US,D,20240719,000000,12.5874,12.7073,11.7216,12.1878,5060.81,0
+AZTR.US,D,20240722,000000,11.7882,11.966,10.3896,10.7892,26879.8,0
+AZTR.US,D,20240723,000000,40.5594,79.92,28.7719,33.1002,11421483,0
+AZTR.US,D,20240724,000000,8.658,8.991,7.1928,7.7922,2421876,0
+AZTR.US,D,20240725,000000,7.5924,8.325,7.1928,7.5924,544204,0
+AZTR.US,D,20240726,000000,7.5924,7.61238,6.7266,6.8598,345348,0
+AZTR.US,D,20240729,000000,6.66,6.72593,5.8608,5.994,325621,0
+AZTR.US,D,20240730,000000,5.8608,5.86346,4.94505,5.1282,297682,0
+AZTR.US,D,20240731,000000,5.18814,5.53912,4.9597,5.2987,204184,0
+AZTR.US,D,20240801,000000,5.3946,5.58774,4.94838,5.18881,192419,0
+AZTR.US,D,20240802,000000,4.97435,4.97435,4.33566,4.40233,173049,0
+AZTR.US,D,20240805,000000,3.92341,4.08857,3.73626,3.7962,135831,0
+AZTR.US,D,20240806,000000,3.996,4.0626,3.7296,3.79487,93387.9,0
+AZTR.US,D,20240807,000000,4.02997,4.02997,3.5298,3.59707,88073.1,0
+AZTR.US,D,20240808,000000,3.74958,3.74958,3.27672,3.35531,79293.5,0
+AZTR.US,D,20240809,000000,3.40393,6.51348,3.39394,4.48218,5469942,0
+AZTR.US,D,20240812,000000,4.5621,5.10689,3.996,4.5288,499906,0
+AZTR.US,D,20240813,000000,4.72793,5.24808,4.23776,4.662,318838,0
+AZTR.US,D,20240814,000000,3.996,4.59473,3.996,4.59473,114905,0
+AZTR.US,D,20240815,000000,4.34565,4.66133,4.1958,4.42823,79237.6,0
+AZTR.US,D,20240816,000000,4.4289,4.662,4.1958,4.1958,76249.2,0
+AZTR.US,D,20240819,000000,4.27639,4.4622,4.13586,4.27572,66835.1,0
+AZTR.US,D,20240820,000000,4.25574,4.30169,4.10256,4.2291,1763380,0
+AZTR.US,D,20240821,000000,4.662,5.32733,4.38228,4.48218,843263,0
+AZTR.US,D,20240822,000000,4.68864,5.0616,4.5288,4.98168,352067,0
+AZTR.US,D,20240823,000000,4.88111,4.98101,4.5288,4.7286,121440,0
+AZTR.US,D,20240826,000000,4.7286,4.98168,4.5288,4.98168,162604,0
+AZTR.US,D,20240827,000000,4.7286,4.9284,4.57409,4.6953,79388.1,0
+AZTR.US,D,20240828,000000,4.662,4.662,4.49217,4.50549,52406.3,0
+AZTR.US,D,20240829,000000,4.4622,4.53213,4.2624,4.27905,58659.3,0
+AZTR.US,D,20240830,000000,4.329,4.49017,4.29437,4.2957,24218.1,0
+AZTR.US,D,20240903,000000,4.30502,4.44755,3.88278,3.9627,48444.2,0
+AZTR.US,D,20240904,000000,4.04262,4.0626,3.82417,3.94938,39505.7,0
+AZTR.US,D,20240905,000000,4.05594,4.05594,3.79953,3.88345,28760,0
+AZTR.US,D,20240906,000000,3.8628,3.88345,3.53113,3.7296,42962.6,0
+AZTR.US,D,20240909,000000,3.7296,3.88345,3.4632,3.7629,24225.3,0
+AZTR.US,D,20240910,000000,3.7962,3.9294,3.7296,3.73693,17010.5,0
+AZTR.US,D,20240911,000000,3.63303,3.8628,3.58308,3.73626,25140.8,0
+AZTR.US,D,20240912,000000,3.7296,4.0626,3.7296,3.89611,36300.4,0
+AZTR.US,D,20240913,000000,3.91608,4.11455,3.7296,3.8628,36240.5,0
+AZTR.US,D,20240916,000000,3.7962,3.8628,3.7296,3.74292,19755.4,0
+AZTR.US,D,20240917,000000,3.81285,3.91608,3.73892,3.77622,27531,0
+AZTR.US,D,20240918,000000,3.996,4.44222,3.5631,3.996,309944,0
+AZTR.US,D,20240919,000000,4.12254,4.27239,3.7962,3.98934,63062.4,0
+AZTR.US,D,20240920,000000,4.08924,4.08924,3.62837,3.663,61992.1,0
+AZTR.US,D,20240923,000000,3.60306,3.8628,3.5298,3.5631,32085.8,0
+AZTR.US,D,20240924,000000,3.81218,3.81218,3.60306,3.70296,19844.7,0
+AZTR.US,D,20240925,000000,3.78954,3.79553,3.64235,3.7296,21995.1,0
+AZTR.US,D,20240926,000000,4.06327,4.06327,3.67033,3.70429,29994.2,0
+AZTR.US,D,20240927,000000,3.7296,3.7882,3.6297,3.663,17862.7,0
+AZTR.US,D,20240930,000000,3.66966,3.82817,3.46387,3.61638,22250.4,0
+AZTR.US,D,20241001,000000,3.72893,3.72893,3.326,3.4672,52554,0
+AZTR.US,D,20241002,000000,3.4632,3.4632,3.2967,3.3966,28046.2,0
+AZTR.US,D,20241003,000000,3.3966,3.5964,3.31301,3.33,38889.1,0
+AZTR.US,D,20241004,000000,3.48318,3.48318,3.33,3.35398,8347.14,0
+AZTR.US,D,20241007,000000,3.3966,3.48251,3.34399,3.35198,13619.3,0
+AZTR.US,D,20241008,000000,3.40259,3.44988,3.2634,3.29337,26777.4,0
+AZTR.US,D,20241009,000000,3.33,3.36263,3.2654,3.32734,15890,0
+AZTR.US,D,20241010,000000,3.2634,3.34998,3.1968,3.31002,20352.1,0
+AZTR.US,D,20241011,000000,3.21079,3.31668,3.1322,3.29004,20742.9,0
+AZTR.US,D,20241014,000000,3.2634,3.38328,3.07026,3.38328,34277.1,0
+AZTR.US,D,20241015,000000,3.28205,3.4632,3.26407,3.4632,111586,0
+AZTR.US,D,20241016,000000,3.4632,3.663,3.41325,3.64169,40738.2,0
+AZTR.US,D,20241017,000000,3.65634,3.98934,3.46387,3.8961,47687.6,0
+AZTR.US,D,20241018,000000,3.7962,4.12187,3.72294,4.0626,45017.7,0
+AZTR.US,D,20241021,000000,4.1292,4.22244,3.91275,4.0626,46607,0
+AZTR.US,D,20241022,000000,3.94072,4.0626,3.74359,3.9627,35070.5,0
+AZTR.US,D,20241023,000000,3.996,3.99667,3.53713,3.81618,39860.2,0
+AZTR.US,D,20241024,000000,3.70163,3.73626,3.59773,3.663,8738.28,0
+AZTR.US,D,20241025,000000,3.663,3.74359,3.39727,3.47053,17087.5,0
+AZTR.US,D,20241028,000000,3.37662,3.5298,3.37662,3.46653,10154.5,0
+AZTR.US,D,20241029,000000,3.4632,3.66167,3.0636,3.38328,32566.9,0
+AZTR.US,D,20241030,000000,3.2634,3.56243,3.2301,3.39793,18335.1,0
+AZTR.US,D,20241031,000000,3.47625,3.47625,3.2301,3.31601,14180.9,0
+AZTR.US,D,20241101,000000,3.2634,3.39127,3.2301,3.23343,10769.8,0
+AZTR.US,D,20241104,000000,3.3966,3.3966,3.1302,3.31002,12524.6,0
+AZTR.US,D,20241105,000000,3.2634,3.39593,3.13753,3.20213,14419.6,0
+AZTR.US,D,20241106,000000,3.33,3.3966,3.1635,3.29071,37757.6,0
+AZTR.US,D,20241107,000000,3.4632,3.4632,3.2341,3.36996,21008.7,0
+AZTR.US,D,20241108,000000,3.26873,3.996,3.23676,3.4965,72595.1,0
+AZTR.US,D,20241111,000000,3.39793,3.59573,3.33666,3.47652,46954,0
+AZTR.US,D,20241112,000000,3.47053,3.5298,3.27073,3.39327,23091.8,0
+AZTR.US,D,20241113,000000,3.36663,3.36697,3.1968,3.26207,22825.5,0
+AZTR.US,D,20241114,000000,3.1968,3.1968,2.8678,3.00433,38231.8,0
+AZTR.US,D,20241115,000000,3.06693,3.14685,2.97036,3.03696,39626.7,0
+AZTR.US,D,20241118,000000,3.10023,3.23676,2.83982,3.0969,29101.3,0
+AZTR.US,D,20241119,000000,3.09623,3.13886,3.0303,3.09956,10203.6,0
+AZTR.US,D,20241120,000000,3.03097,3.17182,3.01032,3.1302,8041.29,0
+AZTR.US,D,20241121,000000,3.0969,3.17016,3.01099,3.1302,18261.5,0
+AZTR.US,D,20241122,000000,3.0969,3.21278,2.997,3.14352,19383.9,0
+AZTR.US,D,20241125,000000,3.14352,3.32933,3.13087,3.1635,22776.8,0
+AZTR.US,D,20241126,000000,3.2634,3.33533,3.1968,3.2947,16101.8,0
+AZTR.US,D,20241127,000000,3.2947,3.4612,3.19813,3.4592,16359.7,0
+AZTR.US,D,20241129,000000,3.36996,3.51049,3.35531,3.4965,11900.1,0
+AZTR.US,D,20241202,000000,3.41725,3.42923,3.27073,3.31535,19631.3,0
+AZTR.US,D,20241203,000000,3.31535,3.37662,3.10356,3.18947,9358.25,0
+AZTR.US,D,20241204,000000,3.1635,3.33,3.11688,3.30336,22365.6,0
+AZTR.US,D,20241205,000000,3.31402,3.31402,3.18215,3.20479,15096.6,0
+AZTR.US,D,20241206,000000,3.23077,3.26074,3.11688,3.1968,19347.1,0
+AZTR.US,D,20241209,000000,3.25667,3.32867,3.20213,3.31801,10795.7,0
+AZTR.US,D,20241210,000000,3.31868,3.35464,3.2634,3.27006,17191.7,0
+AZTR.US,D,20241211,000000,3.33,3.3633,3.1635,3.30536,11686.4,0
+AZTR.US,D,20241212,000000,3.2634,3.326,3.09157,3.13553,12110.2,0
+AZTR.US,D,20241213,000000,3.29204,3.29204,2.87779,2.94705,31629.4,0
+AZTR.US,D,20241216,000000,2.98368,3.10491,2.91841,2.92241,27849.8,0
+AZTR.US,D,20241217,000000,3.03363,3.03366,2.66467,2.84315,65029.2,0
+AZTR.US,D,20241218,000000,2.84315,2.99167,2.5328,2.56144,33064.2,0
+AZTR.US,D,20241219,000000,2.7306,2.82517,2.5974,2.63203,28131.6,0
+AZTR.US,D,20241220,000000,2.664,2.81292,2.664,2.7639,48686.7,0
+AZTR.US,D,20241223,000000,2.73193,2.7992,2.67799,2.79587,15817.8,0
+AZTR.US,D,20241224,000000,2.7952,2.7952,2.664,2.71728,29596.6,0
+AZTR.US,D,20241226,000000,2.71262,2.77721,2.63203,2.71528,46933.7,0
+AZTR.US,D,20241227,000000,2.70396,3.11688,2.66533,3.09557,240232,0
+AZTR.US,D,20241230,000000,2.86913,2.95038,2.7972,2.8638,78370.8,0
+AZTR.US,D,20241231,000000,2.85181,2.9344,2.71795,2.83383,61947.2,0
+AZTR.US,D,20250102,000000,2.93773,2.9637,2.83183,2.96237,34465.4,0
+AZTR.US,D,20250103,000000,3.09689,3.16283,2.93173,3.14352,40910.3,0
+AZTR.US,D,20250106,000000,3.1302,3.13952,2.95171,2.9637,52779.1,0
+AZTR.US,D,20250107,000000,2.99101,2.997,2.7639,2.84449,43155.8,0
+AZTR.US,D,20250108,000000,2.80652,2.8271,2.58874,2.61472,68123.1,0
+AZTR.US,D,20250110,000000,2.61805,2.662,2.37096,2.3976,63805.2,0
+AZTR.US,D,20250113,000000,2.4309,4.329,2.34099,3.8295,4928487,0
+AZTR.US,D,20250114,000000,3.35731,3.78488,2.74392,2.80519,1583351,0
+AZTR.US,D,20250115,000000,1.90476,1.998,1.63836,1.71029,869558,0
+AZTR.US,D,20250116,000000,1.64502,1.79753,1.5984,1.79154,350423,0
+AZTR.US,D,20250117,000000,1.78421,1.79753,1.5984,1.64502,263408,0
+AZTR.US,D,20250121,000000,1.63836,1.68431,1.60506,1.65767,166151,0
+AZTR.US,D,20250122,000000,1.64369,1.81152,1.58175,1.77822,557216,0
+AZTR.US,D,20250123,000000,1.7003,1.7003,1.61239,1.67899,98425.3,0
+AZTR.US,D,20250124,000000,1.6317,1.97669,1.54845,1.78421,652900,0
+AZTR.US,D,20250127,000000,1.68099,1.70496,1.60573,1.66567,215218,0
+AZTR.US,D,20250128,000000,1.73893,2.34099,1.665,2.00466,2402764,0
+AZTR.US,D,20250129,000000,1.80319,1.80752,1.5984,1.663,409441,0
+AZTR.US,D,20250130,000000,1.71828,1.72361,1.60506,1.67965,129062,0
+AZTR.US,D,20250131,000000,1.63836,1.67899,1.59041,1.61172,130430,0
+AZTR.US,D,20250203,000000,1.62238,1.8648,1.62238,1.85481,1114684,0
+AZTR.US,D,20250204,000000,3.50383,3.91541,1.61505,2.15784,37343845,0
+AZTR.US,D,20250205,000000,1.85481,2.11122,1.7982,2.02464,952050,0
+AZTR.US,D,20250206,000000,2.08325,2.92634,2.06726,2.57276,3442686,0
+AZTR.US,D,20250207,000000,2.57276,2.58341,2.1312,2.27639,436656,0
+AZTR.US,D,20250210,000000,2.2977,2.42491,2.04795,2.22178,301640,0
+AZTR.US,D,20250211,000000,2.04795,2.38228,1.88744,2.2957,357136,0
+AZTR.US,D,20250212,000000,2.0979,2.24842,2.0646,2.13786,172137,0
+AZTR.US,D,20250213,000000,2.2957,2.7972,2.1685,2.65068,3851866,0
+AZTR.US,D,20250214,000000,2.39161,2.88378,2.331,2.77522,573763,0
+AZTR.US,D,20250218,000000,2.79054,2.97036,2.67399,2.8305,341414,0
+AZTR.US,D,20250219,000000,2.7306,2.9304,2.331,2.57076,293615,0
+AZTR.US,D,20250220,000000,2.5308,2.82317,2.4642,2.72394,204444,0
+AZTR.US,D,20250221,000000,2.664,2.664,2.3976,2.45155,189629,0
+AZTR.US,D,20250224,000000,2.33233,2.46087,2.15185,2.34499,155613,0
+AZTR.US,D,20250225,000000,2.3976,2.43689,2.31102,2.331,85351.5,0
+AZTR.US,D,20250226,000000,2.331,2.49617,2.29104,2.42557,83945.1,0
+AZTR.US,D,20250227,000000,2.44489,2.59074,2.33766,2.33766,65217.2,0
+AZTR.US,D,20250228,000000,2.34432,2.45687,2.27772,2.37762,63552.7,0
+AZTR.US,D,20250303,000000,2.35098,2.49084,2.1645,2.1978,103153,0
+AZTR.US,D,20250304,000000,2.1978,2.31035,2.00599,2.2311,78724.1,0
+AZTR.US,D,20250305,000000,2.19713,2.28172,2.13653,2.27772,46658.1,0
+AZTR.US,D,20250306,000000,2.21845,2.37229,2.1312,2.1978,57087.6,0
+AZTR.US,D,20250307,000000,2.21512,2.37695,2.1978,2.331,36023.2,0
+AZTR.US,D,20250310,000000,2.29903,2.37695,2.23177,2.32434,46942,0
+AZTR.US,D,20250311,000000,2.26174,2.37695,2.2311,2.28704,31304.8,0
+AZTR.US,D,20250312,000000,2.31768,2.331,2.26573,2.29104,23105.8,0
+AZTR.US,D,20250313,000000,2.31435,2.4642,2.2997,2.30969,41360.2,0
+AZTR.US,D,20250314,000000,2.31235,2.46353,2.2644,2.37695,33556,0
+AZTR.US,D,20250317,000000,2.3976,2.4642,2.2644,2.32634,35080.7,0
+AZTR.US,D,20250318,000000,2.29437,2.30569,2.1978,2.2977,30903.1,0
+AZTR.US,D,20250319,000000,2.27039,2.27106,2.1312,2.19114,48732.5,0
+AZTR.US,D,20250320,000000,2.2644,2.2644,2.1645,2.18448,21390.5,0
+AZTR.US,D,20250321,000000,2.18448,2.27705,2.1312,2.19847,101365,0
+AZTR.US,D,20250324,000000,2.1978,2.32967,2.17516,2.25308,46406.6,0
+AZTR.US,D,20250325,000000,2.30236,2.31768,2.16916,2.21911,36904.3,0
+AZTR.US,D,20250326,000000,2.24375,2.24375,1.7316,2.10523,75631,0
+AZTR.US,D,20250327,000000,2.17516,2.21978,2.12454,2.17782,28913.6,0
+AZTR.US,D,20250328,000000,2.17183,2.17183,1.998,2.0313,35967.1,0
+AZTR.US,D,20250331,000000,2.03063,2.05128,1.84349,2.01798,38217.8,0
+AZTR.US,D,20250401,000000,1.91142,2.05394,1.8648,1.9314,26869.3,0
+AZTR.US,D,20250402,000000,1.91542,2.05128,1.80886,1.98401,26028.5,0
+AZTR.US,D,20250403,000000,1.8961,1.998,1.86613,1.95471,18782.2,0
+AZTR.US,D,20250404,000000,1.9314,1.95404,1.5984,1.7649,116457,0
+AZTR.US,D,20250407,000000,1.7649,1.89211,1.66966,1.87945,65879.5,0
+AZTR.US,D,20250408,000000,1.95138,1.998,1.79887,1.84082,30037.6,0
+AZTR.US,D,20250409,000000,1.81951,1.8648,1.71295,1.8648,46077,0
+AZTR.US,D,20250410,000000,1.87146,1.89144,1.7982,1.8648,15009.1,0
+AZTR.US,D,20250411,000000,1.8315,1.96403,1.8315,1.94272,17191.1,0
+AZTR.US,D,20250414,000000,1.84482,2.0939,1.8355,1.94472,45329.1,0
+AZTR.US,D,20250415,000000,1.998,2.15784,1.8648,1.94472,55965.6,0
+AZTR.US,D,20250416,000000,1.9314,2.331,1.87146,2.11788,78564.5,0
+AZTR.US,D,20250417,000000,2.11788,2.11788,1.8315,1.8981,57292.6,0
+AZTR.US,D,20250421,000000,1.85814,2.0646,1.85814,1.9939,39818,0
+AZTR.US,D,20250422,000000,1.82484,1.994,1.79953,1.89144,65855.5,0
+AZTR.US,D,20250423,000000,1.95804,2.0646,1.89144,1.9647,29229.4,0
+AZTR.US,D,20250424,000000,1.96403,2.0646,1.91608,2.03796,1944545,0
+AZTR.US,D,20250425,000000,2.44089,2.664,2.02797,2.11655,6521068,0
+AZTR.US,D,20250428,000000,2.03996,2.1978,1.95005,1.97869,309959,0
+AZTR.US,D,20250429,000000,1.90143,2.1312,1.87812,2.04462,167402,0
+AZTR.US,D,20250430,000000,1.95737,2.23776,1.9314,2.15251,219897,0
+AZTR.US,D,20250501,000000,2.09623,2.26307,2.01798,2.18448,134752,0
+AZTR.US,D,20250502,000000,2.15451,2.1978,2.06393,2.0646,138285,0
+AZTR.US,D,20250505,000000,1.99667,2.04795,1.93806,2.03796,105106,0
+AZTR.US,D,20250506,000000,2.00466,2.0313,1.8668,1.93007,89840.6,0
+AZTR.US,D,20250507,000000,1.87479,1.99667,1.8315,1.89144,64124.9,0
+AZTR.US,D,20250508,000000,1.90809,2.01199,1.87546,1.98401,50143.8,0
+AZTR.US,D,20250509,000000,1.93806,2.10456,1.91275,1.9647,51498.1,0
+AZTR.US,D,20250512,000000,1.91741,2.00133,1.8648,1.91741,107168,0
+AZTR.US,D,20250513,000000,1.90343,1.9314,1.7982,1.8648,123860,0
+AZTR.US,D,20250514,000000,1.89477,1.89544,1.77156,1.85215,177667,0
+AZTR.US,D,20250515,000000,1.85148,1.89743,1.7982,1.86813,55615.3,0
+AZTR.US,D,20250516,000000,1.82018,1.88917,1.77156,1.79887,69785.8,0
+AZTR.US,D,20250519,000000,1.80153,1.93007,1.80153,1.90409,64043.5,0
+AZTR.US,D,20250520,000000,1.9314,1.99067,1.8315,1.9647,49270.8,0
+AZTR.US,D,20250521,000000,1.95937,2.0646,1.90476,1.9647,50349.5,0
+AZTR.US,D,20250522,000000,1.94072,1.95471,1.79954,1.89943,15930.9,0
+AZTR.US,D,20250523,000000,1.91209,1.99134,1.86547,1.91075,22158.7,0
+AZTR.US,D,20250527,000000,1.84216,1.95205,1.81285,1.9314,34315.1,0
+AZTR.US,D,20250528,000000,1.88478,1.90876,1.76823,1.8648,1122110,0
+AZTR.US,D,20250529,000000,1.81552,1.83483,1.74026,1.80486,74041.7,0
+AZTR.US,D,20250530,000000,1.85614,1.85614,1.7316,1.82484,58220.2,0
+AZTR.US,D,20250602,000000,1.82084,1.86413,1.7649,1.81818,123510,0
+AZTR.US,D,20250603,000000,1.7982,1.8315,1.74425,1.81085,55837.5,0
+AZTR.US,D,20250604,000000,1.79887,1.9314,1.7982,1.86547,97094.5,0
+AZTR.US,D,20250605,000000,1.8628,1.87945,1.76956,1.82817,32367.4,0
+AZTR.US,D,20250606,000000,1.79953,1.87346,1.79953,1.83217,35622.9,0
+AZTR.US,D,20250609,000000,1.8608,1.94805,1.80153,1.9314,103511,0
+AZTR.US,D,20250610,000000,1.96503,2.06926,1.9314,1.99867,141144,0
+AZTR.US,D,20250611,000000,1.93939,1.99867,1.81152,1.8648,112390,0
+AZTR.US,D,20250612,000000,1.86547,1.94805,1.83816,1.90143,28961.1,0
+AZTR.US,D,20250613,000000,1.83217,1.8628,1.7336,1.75824,81416.9,0
+AZTR.US,D,20250616,000000,1.76157,1.81152,1.75824,1.79554,42410.3,0
+AZTR.US,D,20250617,000000,2.17049,2.3976,1.71495,1.75757,11520122,0
+AZTR.US,D,20250618,000000,1.665,1.78488,1.66433,1.74492,438810,0
+AZTR.US,D,20250620,000000,1.67099,1.70096,1.60506,1.64169,162167,0
+AZTR.US,D,20250623,000000,1.5984,1.61572,1.51182,1.55311,180127,0
+AZTR.US,D,20250624,000000,1.53846,1.7316,1.50383,1.66367,156247,0
+AZTR.US,D,20250625,000000,1.63836,1.7316,1.59773,1.6983,121303,0
+AZTR.US,D,20250626,000000,1.7276,1.76157,1.68365,1.74425,114777,0
+AZTR.US,D,20250627,000000,1.69231,1.77755,1.64435,1.73227,103780,0
+AZTR.US,D,20250630,000000,1.71029,1.79753,1.68365,1.74092,110583,0
+AZTR.US,D,20250701,000000,1.7003,1.8315,1.7003,1.77422,71834.3,0
+AZTR.US,D,20250702,000000,1.81951,1.81951,1.665,1.69497,109196,0
+AZTR.US,D,20250703,000000,1.68298,1.73693,1.6317,1.67033,43528,0
+AZTR.US,D,20250707,000000,1.6337,1.66966,1.53846,1.59174,131177,0
+AZTR.US,D,20250708,000000,1.57509,1.59833,1.5318,1.53247,82010.5,0
+AZTR.US,D,20250709,000000,1.57376,1.6943,1.53247,1.68431,124627,0
+AZTR.US,D,20250710,000000,1.663,1.6943,1.60906,1.68232,62745.9,0
+AZTR.US,D,20250711,000000,1.63237,1.66034,1.53247,1.54112,106884,0
+AZTR.US,D,20250714,000000,1.54712,1.57642,1.4652,1.51582,198412,0
+AZTR.US,D,20250715,000000,1.53113,1.53113,1.4652,1.48984,102463,0
+AZTR.US,D,20250716,000000,1.51848,1.61705,1.48918,1.57442,170651,0
+AZTR.US,D,20250717,000000,1.57176,1.57975,1.50782,1.51515,114994,0
+AZTR.US,D,20250718,000000,1.5318,1.53513,1.48185,1.51182,106025,0
+AZTR.US,D,20250721,000000,1.54512,1.5651,1.49051,1.54179,155296,0
+AZTR.US,D,20250722,000000,1.52647,1.59773,1.49184,1.5318,64700.6,0
+AZTR.US,D,20250723,000000,1.5318,1.5984,1.53047,1.58042,161411,0
+AZTR.US,D,20250724,000000,1.55844,1.57176,1.47519,1.50316,216952,0
+AZTR.US,D,20250725,000000,1.50516,1.50516,1.41592,1.43789,161868,0
+AZTR.US,D,20250728,000000,1.45188,1.45921,1.35198,1.37396,202141,0
+AZTR.US,D,20250729,000000,1.38262,1.39793,1.24342,1.25807,206937,0
+AZTR.US,D,20250730,000000,1.27073,1.28338,1.1988,1.23809,151320,0
+AZTR.US,D,20250731,000000,1.22877,1.23676,1.14152,1.18548,152184,0
+AZTR.US,D,20250801,000000,1.17416,1.17815,1.07293,1.15085,173666,0
+AZTR.US,D,20250804,000000,1.1988,1.1988,1.11422,1.14552,120300,0
+AZTR.US,D,20250805,000000,1.14552,1.24542,1.1322,1.22877,82653.7,0
+AZTR.US,D,20250806,000000,1.24808,1.27539,1.17083,1.19813,111543,0
+AZTR.US,D,20250807,000000,1.20546,1.23543,1.09324,1.11821,165608,0
+AZTR.US,D,20250808,000000,1.11755,1.12754,1.07892,1.09224,152880,0
+AZTR.US,D,20250811,000000,1.12088,1.12754,1.04562,1.05961,277572,0
+AZTR.US,D,20250812,000000,0.954378,1.02298,0.941065,0.97902,195833,0
+AZTR.US,D,20250813,000000,0.98235,1.03563,0.968364,1.01831,106923,0
+AZTR.US,D,20250814,000000,0.978354,1.00633,0.9657,0.99234,55001.2,0
+AZTR.US,D,20250815,000000,1.01232,1.0656,0.999,1.06227,187798,0
+AZTR.US,D,20250818,000000,1.00899,1.03097,0.939726,0.9657,145813,0
+AZTR.US,D,20250819,000000,0.97569,0.993672,0.93906,0.948384,72323.8,0
+AZTR.US,D,20250820,000000,0.946386,0.946386,0.86913,0.8991,183439,0
+AZTR.US,D,20250821,000000,0.8831,0.96,0.81,0.95,12257951,0
+AZTR.US,D,20250822,000000,1.2,1.4,0.9233,0.9233,26538046,0
+AZTR.US,D,20250825,000000,0.915,0.9193,0.7324,0.7491,2080995,0
+AZTR.US,D,20250826,000000,0.7291,0.762401,0.7015,0.758,791537,0
+AZTR.US,D,20250827,000000,1.28,1.36,0.93,1.03,110720077,0
+AZTR.US,D,20250828,000000,0.91,1.035,0.9002,0.98,2540978,0
+AZTR.US,D,20250829,000000,0.96,1.09,0.9532,1.07,1405667,0
+AZTR.US,D,20250902,000000,1.01,1.04,0.96,0.972,684207,0
+AZTR.US,D,20250903,000000,0.9721,1,0.94,0.9765,335434,0
+AZTR.US,D,20250904,000000,0.9625,0.9625,0.86,0.8809,327308,0
+AZTR.US,D,20250905,000000,0.88,0.91,0.85,0.8587,182968,0
+AZTR.US,D,20250908,000000,0.85,0.858999,0.78,0.7971,324737,0
+AZTR.US,D,20250909,000000,0.777,0.78,0.7372,0.7765,410981,0
+AZTR.US,D,20250910,000000,0.7765,0.7799,0.7452,0.771,204623,0
+AZTR.US,D,20250911,000000,0.771,0.8,0.7504,0.8,179051,0
+AZTR.US,D,20250912,000000,0.8095,0.82,0.8035,0.812,113610,0
+AZTR.US,D,20250915,000000,0.8,0.82,0.79,0.804,173707,0
+AZTR.US,D,20250916,000000,0.781,0.8151,0.781,0.8,160214,0
+AZTR.US,D,20250917,000000,0.785,0.799999,0.7709,0.7792,118906,0
+AZTR.US,D,20250918,000000,0.78,0.796,0.761,0.781,165115,0
+AZTR.US,D,20250919,000000,0.78,0.78,0.7523,0.757,134890,0
+AZTR.US,D,20250922,000000,0.75,0.757499,0.733,0.7506,131407,0
+AZTR.US,D,20250923,000000,0.739,0.7543,0.7175,0.731,226533,0
+AZTR.US,D,20250924,000000,0.7257,0.749,0.714,0.749,118261,0
+AZTR.US,D,20250925,000000,0.74,0.749,0.709,0.7178,120920,0
+AZTR.US,D,20250926,000000,0.72,0.72,0.686,0.7,177982,0
+AZTR.US,D,20250929,000000,0.6887,0.717,0.685,0.71,179377,0
+AZTR.US,D,20250930,000000,0.7104,0.7104,0.682,0.699,128928,0
+AZTR.US,D,20251001,000000,0.691,0.729,0.6791,0.722,182809,0
+AZTR.US,D,20251002,000000,0.7221,0.7777,0.712,0.737,164169,0
+AZTR.US,D,20251003,000000,0.74,0.7915,0.74,0.7915,154060,0
+AZTR.US,D,20251006,000000,0.769,0.79,0.7473,0.783,203535,0
+AZTR.US,D,20251007,000000,0.7559,0.7642,0.722,0.7226,130763,0
+AZTR.US,D,20251008,000000,0.7365,0.75,0.705,0.737,98913,0
+AZTR.US,D,20251009,000000,0.7196,0.739999,0.71,0.721,125395,0
+AZTR.US,D,20251010,000000,0.7066,0.72,0.68,0.69,252557,0
+AZTR.US,D,20251013,000000,0.6893,0.72,0.68,0.6936,151367,0
+AZTR.US,D,20251014,000000,0.72,0.7664,0.694,0.755,199113,0
+AZTR.US,D,20251015,000000,0.741772,0.7599,0.7006,0.706,103824,0
+AZTR.US,D,20251016,000000,0.702,0.71,0.681,0.704,176699,0
+AZTR.US,D,20251017,000000,0.704,0.7225,0.6829,0.687,81097,0
+AZTR.US,D,20251020,000000,0.98,1.09,0.6156,0.6897,96296216,0
+AZTR.US,D,20251021,000000,0.5908,0.65549,0.5454,0.5809,2758443,0
+AZTR.US,D,20251022,000000,0.5511,0.569,0.52,0.5338,938345,0
+AZTR.US,D,20251023,000000,0.5199,0.5498,0.5049,0.5444,437176,0
+AZTR.US,D,20251024,000000,0.547,0.6244,0.5467,0.5699,660981,0
+AZTR.US,D,20251027,000000,0.5761,0.605,0.4668,0.546,2577446,0
+AZTR.US,D,20251028,000000,0.521549,0.521549,0.491,0.4937,633415,0
+AZTR.US,D,20251029,000000,0.49,0.51,0.481,0.4978,369378,0
+AZTR.US,D,20251030,000000,0.490101,0.763,0.4728,0.59,30620679,0
+AZTR.US,D,20251031,000000,0.5331,0.5591,0.4963,0.523,3503937,0
+AZTR.US,D,20251103,000000,0.50485,0.5315,0.4619,0.4913,3174671,0
+AZTR.US,D,20251104,000000,0.48,0.4995,0.46,0.4707,1029869,0
+AZTR.US,D,20251105,000000,0.4711,0.4711,0.4012,0.446,2445668,0
+AZTR.US,D,20251106,000000,0.446,0.456,0.4237,0.4368,3488281,0
+AZTR.US,D,20251107,000000,0.388,0.403,0.3501,0.3921,1449988,0
+AZTR.US,D,20251110,000000,0.379,0.4122,0.3778,0.4008,707015,0
+AZTR.US,D,20251111,000000,0.38,0.400501,0.375,0.397,385138,0
+AZTR.US,D,20251112,000000,0.397,0.41,0.3811,0.405,542571,0
+AZTR.US,D,20251113,000000,0.3904,0.4297,0.3232,0.3457,976434,0
+AZTR.US,D,20251114,000000,0.3525,0.3768,0.334,0.364,387947,0
+AZTR.US,D,20251117,000000,0.3601,0.3737,0.32,0.3392,630265,0
+AZTR.US,D,20251118,000000,0.34,0.3648,0.32,0.343,259764,0
+AZTR.US,D,20251119,000000,0.338549,0.3412,0.3111,0.3296,225808,0
+AZTR.US,D,20251120,000000,0.3226,0.3398,0.3024,0.319,453802,0
+AZTR.US,D,20251121,000000,0.312,0.3189,0.306,0.314,264323,0
+AZTR.US,D,20251124,000000,0.311,0.329,0.3045,0.3232,310640,0
+AZTR.US,D,20251125,000000,0.32,0.3234,0.3082,0.31,247170,0
+AZTR.US,D,20251126,000000,0.321,0.3861,0.3104,0.3569,1290465,0
+AZTR.US,D,20251128,000000,0.3615,0.377,0.3514,0.377,289135,0
+AZTR.US,D,20251201,000000,0.3743,0.38,0.34,0.34,252611,0
+AZTR.US,D,20251202,000000,0.3488,0.365,0.332,0.34975,187283,0
+AZTR.US,D,20251203,000000,0.344,0.3723,0.343162,0.3711,175011,0
+AZTR.US,D,20251204,000000,0.362,0.3779,0.3499,0.366,173335,0
+AZTR.US,D,20251205,000000,0.3631,0.3745,0.3563,0.3626,128446,0
+AZTR.US,D,20251208,000000,0.3481,0.38725,0.3421,0.384,310185,0
+AZTR.US,D,20251209,000000,0.3704,0.39,0.3654,0.377,111002,0
+AZTR.US,D,20251210,000000,0.3734,0.39105,0.3618,0.383,188347,0
+AZTR.US,D,20251211,000000,0.364,0.39,0.3593,0.365,281882,0
+AZTR.US,D,20251212,000000,0.3642,0.3702,0.336,0.3447,149210,0
+AZTR.US,D,20251215,000000,0.336,0.3373,0.2917,0.3001,622927,0
+AZTR.US,D,20251216,000000,0.2999,0.304799,0.282,0.3001,252617,0
+AZTR.US,D,20251217,000000,0.3002,0.307,0.291,0.2962,190086,0
+AZTR.US,D,20251218,000000,0.297,0.3064,0.282,0.285,338696,0
+AZTR.US,D,20251219,000000,0.2791,0.3155,0.27801,0.2941,617648,0
+AZTR.US,D,20251222,000000,0.288,0.305,0.2876,0.3036,218943,0
+AZTR.US,D,20251223,000000,0.29,0.3078,0.29,0.2972,191545,0
+AZTR.US,D,20251224,000000,0.2999,0.3194,0.29,0.313599,440594,0
+AZTR.US,D,20251226,000000,0.314,0.3274,0.2931,0.301,255950,0
+AZTR.US,D,20251229,000000,0.2992,0.3012,0.2684,0.2745,725118,0
+AZTR.US,D,20251230,000000,0.2738,0.27665,0.2693,0.274,218145,0
+AZTR.US,D,20251231,000000,0.2772,0.2772,0.2625,0.2648,355712,0
+AZTR.US,D,20260102,000000,0.266,0.2938,0.26,0.2787,667272,0
+AZTR.US,D,20260105,000000,0.2787,0.2911,0.275,0.2837,228708,0
+AZTR.US,D,20260106,000000,0.2801,0.2973,0.2789,0.2845,220737,0
+AZTR.US,D,20260107,000000,0.2876,0.32,0.2876,0.304,542770,0
+AZTR.US,D,20260108,000000,0.305,0.312,0.2967,0.3039,203314,0
+AZTR.US,D,20260109,000000,0.3053,0.3085,0.2835,0.29,464444,0
+AZTR.US,D,20260112,000000,0.295,0.3122,0.2728,0.3052,2230064,0
+AZTR.US,D,20260113,000000,0.3,0.3,0.273,0.2759,1095919,0
+AZTR.US,D,20260114,000000,0.2741,0.288,0.2555,0.276,2582707,0
+AZTR.US,D,20260115,000000,0.279,0.3523,0.2656,0.3446,6320651,0
+AZTR.US,D,20260116,000000,0.3229,0.3616,0.311,0.328,4277063,0
+AZTR.US,D,20260120,000000,0.3138,0.3199,0.2943,0.299,1454304,0
+AZTR.US,D,20260121,000000,0.308,0.3099,0.276,0.2858,883732,0
+AZTR.US,D,20260122,000000,0.2877,0.2972,0.2648,0.284,1310397,0
+AZTR.US,D,20260123,000000,0.278,0.3011,0.2751,0.286,1895821,0
+AZTR.US,D,20260126,000000,0.282,0.2847,0.263,0.274,1463171,0
+AZTR.US,D,20260127,000000,0.271,0.291,0.2683,0.284,1219347,0
+AZTR.US,D,20260128,000000,0.284,0.2874,0.2724,0.277,1348143,0
+AZTR.US,D,20260129,000000,0.274,0.2754,0.2626,0.2649,1188729,0
+AZTR.US,D,20260130,000000,0.2697,0.2697,0.23,0.2444,1531423,0
+AZTR.US,D,20260202,000000,0.249,0.2588,0.23,0.2445,938781,0
+AZTR.US,D,20260203,000000,0.24555,0.2477,0.22,0.2332,593527,0
+AZTR.US,D,20260204,000000,0.2377,0.2458,0.2206,0.23,1947835,0
+AZTR.US,D,20260205,000000,0.23,0.2399,0.2016,0.2095,3597911,0
+AZTR.US,D,20260206,000000,0.206,0.22,0.205,0.208,1503111,0
+AZTR.US,D,20260209,000000,0.2086,0.21325,0.195,0.2009,726942,0
+AZTR.US,D,20260210,000000,0.2066,0.2112,0.1873,0.2009,2782951,0
+AZTR.US,D,20260211,000000,0.2017,0.2092,0.1958,0.205,848831,0
+AZTR.US,D,20260212,000000,0.21,0.2221,0.196,0.2069,5870817,0
+AZTR.US,D,20260213,000000,0.20095,0.21289,0.1881,0.1998,1746047,0
+AZTR.US,D,20260217,000000,0.1999,0.2,0.161,0.169,2770644,0
+AZTR.US,D,20260218,000000,0.17,0.17,0.1551,0.1611,1314959,0
diff --git a/daily/us/nysemkt stocks/bcv_a.us.txt b/daily/us/nysemkt stocks/bcv_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..203850dc5835b5070d112130c5ff2dea950f6f27
--- /dev/null
+++ b/daily/us/nysemkt stocks/bcv_a.us.txt	
@@ -0,0 +1,2049 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BCV_A.US,D,20160812,000000,25.35,25.47,25.35,25.4162,54440,0
+BCV_A.US,D,20160815,000000,25.49,25.49,25.42,25.479,35360,0
+BCV_A.US,D,20160816,000000,25.5,25.65,25.5,25.59,74282,0
+BCV_A.US,D,20160817,000000,25.59,25.7499,25.51,25.65,54330,0
+BCV_A.US,D,20160818,000000,25.67,25.69,25.55,25.61,51640,0
+BCV_A.US,D,20160819,000000,25.6,25.6,25.52,25.56,20375,0
+BCV_A.US,D,20160822,000000,25.58,25.58,25.5,25.57,26492,0
+BCV_A.US,D,20160823,000000,25.58,25.6,25.545,25.5795,29069,0
+BCV_A.US,D,20160824,000000,25.56,25.62,25.56,25.6113,26444,0
+BCV_A.US,D,20160825,000000,25.62,25.64,25.56,25.56,15960,0
+BCV_A.US,D,20160826,000000,25.57,25.64,25.57,25.64,14492,0
+BCV_A.US,D,20160829,000000,25.65,25.84,25.65,25.8,22182,0
+BCV_A.US,D,20160830,000000,25.7988,25.8299,25.7885,25.7885,4960,0
+BCV_A.US,D,20160831,000000,25.75,25.83,25.72,25.72,9801,0
+BCV_A.US,D,20160901,000000,25.71,25.7691,25.57,25.68,16471,0
+BCV_A.US,D,20160902,000000,25.66,25.69,25.65,25.69,10071,0
+BCV_A.US,D,20160906,000000,25.72,25.73,25.58,25.68,37695,0
+BCV_A.US,D,20160907,000000,25.73,25.7699,25.62,25.75,27639,0
+BCV_A.US,D,20160908,000000,25.754,25.78,25.7,25.73,15524,0
+BCV_A.US,D,20160909,000000,25.7,25.7028,25.55,25.5673,34198,0
+BCV_A.US,D,20160912,000000,25.56,25.6784,25.42,25.53,19020,0
+BCV_A.US,D,20160913,000000,25.55,25.6642,25.41,25.42,24948,0
+BCV_A.US,D,20160914,000000,25.63,25.68,25.45,25.49,24055,0
+BCV_A.US,D,20160915,000000,25.43,25.49,25.326,25.33,11565,0
+BCV_A.US,D,20160916,000000,25.44,25.5,25.36,25.38,13277,0
+BCV_A.US,D,20160919,000000,25.49,25.5101,25.35,25.51,4600,0
+BCV_A.US,D,20160920,000000,25.54,25.64,25.46,25.64,1383,0
+BCV_A.US,D,20160921,000000,25.66,25.9,25.59,25.83,5189,0
+BCV_A.US,D,20160922,000000,25.83,25.83,25.57,25.58,24561,0
+BCV_A.US,D,20160923,000000,25.59,25.65,25.58,25.6353,7413,0
+BCV_A.US,D,20160926,000000,25.67,25.82,25.59,25.72,8752,0
+BCV_A.US,D,20160927,000000,25.8,25.8,25.66,25.73,9958,0
+BCV_A.US,D,20160928,000000,25.8022,25.8022,25.8,25.8,1100,0
+BCV_A.US,D,20160929,000000,25.69,25.8,25.69,25.7999,2172,0
+BCV_A.US,D,20160930,000000,25.75,25.7578,25.72,25.7578,3890,0
+BCV_A.US,D,20161003,000000,25.76,25.8,25.76,25.8,6548,0
+BCV_A.US,D,20161004,000000,25.59,25.79,25.59,25.78,7589,0
+BCV_A.US,D,20161005,000000,25.72,25.79,25.6201,25.6422,9960,0
+BCV_A.US,D,20161006,000000,25.7735,25.7735,25.56,25.69,8007,0
+BCV_A.US,D,20161007,000000,25.69,25.69,25.51,25.54,6909,0
+BCV_A.US,D,20161010,000000,25.55,25.655,25.55,25.61,8190,0
+BCV_A.US,D,20161011,000000,25.6441,25.68,25.51,25.6,11675,0
+BCV_A.US,D,20161012,000000,25.599,25.599,25.5,25.5385,3320,0
+BCV_A.US,D,20161013,000000,25.6,25.6532,25.4846,25.4846,5814,0
+BCV_A.US,D,20161014,000000,25.5,25.51,25.49,25.49,1100,0
+BCV_A.US,D,20161017,000000,25.64,25.64,25.55,25.5824,4059,0
+BCV_A.US,D,20161018,000000,25.585,25.6,25.48,25.5909,5749,0
+BCV_A.US,D,20161019,000000,25.6001,25.6036,25.6001,25.6036,1500,0
+BCV_A.US,D,20161020,000000,25.5999,25.5999,25.5999,25.5999,281,0
+BCV_A.US,D,20161021,000000,25.65,25.74,25.626,25.6801,12857,0
+BCV_A.US,D,20161024,000000,25.55,25.6599,25.55,25.5907,8468,0
+BCV_A.US,D,20161025,000000,25.5,25.6,25.5,25.6,4300,0
+BCV_A.US,D,20161026,000000,25.64,25.64,25.5652,25.601,3944,0
+BCV_A.US,D,20161027,000000,25.5833,25.5833,25.485,25.51,10690,0
+BCV_A.US,D,20161028,000000,25.53,25.53,25.4087,25.4087,3700,0
+BCV_A.US,D,20161031,000000,25.58,25.59,25.45,25.45,5416,0
+BCV_A.US,D,20161101,000000,25.451,25.451,25.4,25.4001,15100,0
+BCV_A.US,D,20161102,000000,25.38,25.38,25.11,25.22,8081,0
+BCV_A.US,D,20161103,000000,25.35,25.39,25.35,25.37,7321,0
+BCV_A.US,D,20161104,000000,25.39,25.39,25.22,25.39,2600,0
+BCV_A.US,D,20161107,000000,25.39,25.39,25.39,25.39,120,0
+BCV_A.US,D,20161108,000000,25.22,25.49,25.22,25.4228,1080,0
+BCV_A.US,D,20161109,000000,25.1,25.3105,24.92,25.0865,20299,0
+BCV_A.US,D,20161110,000000,24.92,25.14,24.5001,24.91,22940,0
+BCV_A.US,D,20161111,000000,24.26,25.15,24.26,24.85,5551,0
+BCV_A.US,D,20161114,000000,24.84,24.84,24.45,24.4633,8835,0
+BCV_A.US,D,20161115,000000,23.96,24.8043,23.96,24.8043,6490,0
+BCV_A.US,D,20161116,000000,25.51,25.561,24.4266,24.92,8709,0
+BCV_A.US,D,20161117,000000,24.8757,24.89,24.75,24.88,7105,0
+BCV_A.US,D,20161118,000000,24.3,24.8999,22.92,24.702,2795,0
+BCV_A.US,D,20161121,000000,24.7462,24.8,24.7,24.7949,23853,0
+BCV_A.US,D,20161122,000000,24.85,24.85,24.85,24.85,600,0
+BCV_A.US,D,20161123,000000,24.8,24.8,24.8,24.8,450,0
+BCV_A.US,D,20161128,000000,24.5363,24.7799,23.75,24.68,12000,0
+BCV_A.US,D,20161129,000000,24.68,24.68,24.47,24.47,1040,0
+BCV_A.US,D,20161130,000000,24.47,24.62,24.26,24.35,3600,0
+BCV_A.US,D,20161201,000000,24.25,24.5,24.1,24.25,2115,0
+BCV_A.US,D,20161202,000000,24.1,24.4752,24.1,24.4752,3740,0
+BCV_A.US,D,20161205,000000,24.6,24.6,24.56,24.58,3750,0
+BCV_A.US,D,20161206,000000,24.167,24.365,23.979,24.34,12950,0
+BCV_A.US,D,20161207,000000,24.0991,24.39,24.0991,24.39,1905,0
+BCV_A.US,D,20161208,000000,24.35,24.4,24.34,24.34,3104,0
+BCV_A.US,D,20161209,000000,24.3,24.4625,24.3,24.4625,1100,0
+BCV_A.US,D,20161212,000000,24.4,24.6,24.4,24.44,1700,0
+BCV_A.US,D,20161213,000000,24.75,24.7535,24.21,24.21,1654,0
+BCV_A.US,D,20161214,000000,24.18,24.18,23.48,23.79,9783,0
+BCV_A.US,D,20161215,000000,23.95,24.06,23.2997,23.46,15995,0
+BCV_A.US,D,20161216,000000,23.95,23.95,23.46,23.5796,1400,0
+BCV_A.US,D,20161219,000000,23.4208,23.45,23.42,23.44,2360,0
+BCV_A.US,D,20161220,000000,23.42,23.47,23.315,23.3917,12696,0
+BCV_A.US,D,20161221,000000,23.38,23.431,23.28,23.4,11270,0
+BCV_A.US,D,20161222,000000,23.4,23.57,23.21,23.5699,8840,0
+BCV_A.US,D,20161223,000000,23.57,23.78,23.505,23.6,23800,0
+BCV_A.US,D,20161227,000000,23.38,23.8,23.31,23.705,16100,0
+BCV_A.US,D,20161228,000000,23.8,23.8,23.39,23.62,8544,0
+BCV_A.US,D,20161229,000000,23.45,23.665,23.4,23.665,4100,0
+BCV_A.US,D,20161230,000000,23.46,23.98,23.46,23.64,7841,0
+BCV_A.US,D,20170104,000000,23.99,24,23.9226,23.9226,1076,0
+BCV_A.US,D,20170105,000000,23.88,23.9059,23.87,23.9059,1000,0
+BCV_A.US,D,20170106,000000,23.94,23.9795,23.84,23.84,300,0
+BCV_A.US,D,20170110,000000,24.16,24.18,23.33,23.89,20437,0
+BCV_A.US,D,20170111,000000,23.97,23.97,23.69,23.76,6080,0
+BCV_A.US,D,20170112,000000,23.71,23.97,23.71,23.83,4207,0
+BCV_A.US,D,20170113,000000,23.59,24,23.59,23.9443,2550,0
+BCV_A.US,D,20170117,000000,24.0492,24.0492,24.0148,24.04,700,0
+BCV_A.US,D,20170118,000000,24.05,24.05,24.05,24.05,150,0
+BCV_A.US,D,20170119,000000,24.1,24.16,23.61,24.01,17876,0
+BCV_A.US,D,20170120,000000,24,24.09,23.9999,24.052,1300,0
+BCV_A.US,D,20170123,000000,24.24,24.3,24.07,24.3,1821,0
+BCV_A.US,D,20170124,000000,24.27,24.37,24.2597,24.37,11115,0
+BCV_A.US,D,20170125,000000,24.39,24.73,24.2856,24.5,24357,0
+BCV_A.US,D,20170126,000000,24.49,24.49,24.21,24.3741,3016,0
+BCV_A.US,D,20170127,000000,24.47,24.47,24.0851,24.0851,1650,0
+BCV_A.US,D,20170130,000000,24.45,24.47,24.2,24.2,700,0
+BCV_A.US,D,20170131,000000,24.4,24.52,24.31,24.31,3800,0
+BCV_A.US,D,20170201,000000,24.3,24.621,24.3,24.43,6200,0
+BCV_A.US,D,20170202,000000,24.35,24.43,24.35,24.43,300,0
+BCV_A.US,D,20170203,000000,24.3243,24.55,24.3,24.34,1500,0
+BCV_A.US,D,20170206,000000,24.35,24.55,24.35,24.36,1140,0
+BCV_A.US,D,20170207,000000,24.4,24.76,24.31,24.31,5891,0
+BCV_A.US,D,20170208,000000,24.4271,24.75,24.35,24.5488,4741,0
+BCV_A.US,D,20170209,000000,24.55,24.7,24.5,24.52,5226,0
+BCV_A.US,D,20170210,000000,24.7491,24.7491,24.59,24.6,5219,0
+BCV_A.US,D,20170213,000000,24.65,24.714,24.59,24.59,948,0
+BCV_A.US,D,20170214,000000,24.62,24.75,24.52,24.66,1810,0
+BCV_A.US,D,20170215,000000,24.7256,24.7605,24.65,24.71,3360,0
+BCV_A.US,D,20170216,000000,24.81,24.81,24.6,24.7,2601,0
+BCV_A.US,D,20170217,000000,24.8,24.9,24.69,24.78,3881,0
+BCV_A.US,D,20170221,000000,24.823,25.08,24.67,24.67,13180,0
+BCV_A.US,D,20170222,000000,24.94,25.03,24.75,24.86,4910,0
+BCV_A.US,D,20170223,000000,24.87,24.94,24.85,24.85,5450,0
+BCV_A.US,D,20170224,000000,24.9,24.9799,24.88,24.88,7394,0
+BCV_A.US,D,20170227,000000,24.9149,25.69,24.91,25.0107,13410,0
+BCV_A.US,D,20170228,000000,25.01,25.0725,25,25,3590,0
+BCV_A.US,D,20170301,000000,24.85,25,24.76,24.85,8321,0
+BCV_A.US,D,20170302,000000,24.8893,24.8893,24.27,24.6,14578,0
+BCV_A.US,D,20170303,000000,24.62,24.85,24.62,24.72,2100,0
+BCV_A.US,D,20170306,000000,24.65,24.97,24.65,24.71,3712,0
+BCV_A.US,D,20170307,000000,24.9159,24.9159,24.7,24.7101,2200,0
+BCV_A.US,D,20170308,000000,24.71,24.71,24.41,24.47,10245,0
+BCV_A.US,D,20170309,000000,24.43,24.5758,24.11,24.3173,20615,0
+BCV_A.US,D,20170310,000000,24.63,24.6699,24.2,24.2534,18450,0
+BCV_A.US,D,20170313,000000,24.85,24.85,24.3146,24.35,8110,0
+BCV_A.US,D,20170314,000000,24.5009,24.5009,24.34,24.47,3270,0
+BCV_A.US,D,20170315,000000,24.65,24.8,24.54,24.6578,1668,0
+BCV_A.US,D,20170316,000000,24.63,25,24.5,24.61,9189,0
+BCV_A.US,D,20170317,000000,25.1,25.1,24.68,24.81,5357,0
+BCV_A.US,D,20170320,000000,24.86,24.87,24.68,24.68,5504,0
+BCV_A.US,D,20170321,000000,24.69,24.69,24.68,24.68,1500,0
+BCV_A.US,D,20170322,000000,24.93,24.93,24.68,24.71,6265,0
+BCV_A.US,D,20170323,000000,24.83,24.85,24.8,24.82,3000,0
+BCV_A.US,D,20170324,000000,24.8834,24.8834,24.84,24.88,13124,0
+BCV_A.US,D,20170327,000000,24.92,25.11,24.92,25.07,7801,0
+BCV_A.US,D,20170328,000000,24.74,25.04,24.74,24.94,5080,0
+BCV_A.US,D,20170329,000000,24.93,24.93,24.891,24.93,11100,0
+BCV_A.US,D,20170330,000000,24.85,24.98,24.85,24.9,2050,0
+BCV_A.US,D,20170403,000000,24.8573,25,24.8573,24.95,5900,0
+BCV_A.US,D,20170404,000000,24.72,24.8964,24.71,24.8001,6000,0
+BCV_A.US,D,20170405,000000,25,25.06,24.9325,25.03,5900,0
+BCV_A.US,D,20170406,000000,25,25,25,25,800,0
+BCV_A.US,D,20170407,000000,24.9616,24.9759,24.95,24.9759,1200,0
+BCV_A.US,D,20170410,000000,25.02,25.0486,25,25.0486,1984,0
+BCV_A.US,D,20170411,000000,24.95,25.07,24.95,25.0699,2300,0
+BCV_A.US,D,20170412,000000,25.05,25.05,24.94,24.94,1770,0
+BCV_A.US,D,20170413,000000,25.05,25.05,25.0135,25.03,5575,0
+BCV_A.US,D,20170417,000000,25.59,25.59,25.39,25.4599,1200,0
+BCV_A.US,D,20170418,000000,25.46,25.46,25.16,25.16,1720,0
+BCV_A.US,D,20170419,000000,25.16,25.16,25.16,25.16,500,0
+BCV_A.US,D,20170420,000000,25.15,25.25,25.14,25.14,700,0
+BCV_A.US,D,20170421,000000,25.18,25.38,25.17,25.17,893,0
+BCV_A.US,D,20170424,000000,25.2,25.2,25.2,25.2,200,0
+BCV_A.US,D,20170425,000000,25.2376,25.2376,25.2201,25.2201,1177,0
+BCV_A.US,D,20170426,000000,25.2921,25.3152,25.22,25.31,4600,0
+BCV_A.US,D,20170427,000000,25.31,25.35,25.3049,25.35,4500,0
+BCV_A.US,D,20170428,000000,25.35,25.35,25.35,25.35,882,0
+BCV_A.US,D,20170501,000000,25.25,25.25,25.25,25.25,400,0
+BCV_A.US,D,20170502,000000,25.23,25.23,25.22,25.2201,2200,0
+BCV_A.US,D,20170503,000000,25.19,25.2,25.06,25.12,2167,0
+BCV_A.US,D,20170505,000000,25,25.0612,25,25.0612,2000,0
+BCV_A.US,D,20170508,000000,25.1247,25.1624,25.1247,25.1624,900,0
+BCV_A.US,D,20170509,000000,25.2,25.25,25.1999,25.25,550,0
+BCV_A.US,D,20170510,000000,25.06,25.1915,25.06,25.1915,2350,0
+BCV_A.US,D,20170511,000000,25.05,25.32,25.05,25.32,2217,0
+BCV_A.US,D,20170512,000000,25.2387,25.32,25.2387,25.32,1540,0
+BCV_A.US,D,20170515,000000,25.35,25.35,25.35,25.35,100,0
+BCV_A.US,D,20170516,000000,25.3656,25.3656,25.3656,25.3656,300,0
+BCV_A.US,D,20170517,000000,25.32,25.3999,25.32,25.344,1440,0
+BCV_A.US,D,20170519,000000,25.4,25.59,25.3999,25.59,1800,0
+BCV_A.US,D,20170522,000000,25.415,25.415,25.415,25.415,400,0
+BCV_A.US,D,20170523,000000,25.476,25.476,25.476,25.476,650,0
+BCV_A.US,D,20170524,000000,25.4364,25.5,25.4364,25.5,650,0
+BCV_A.US,D,20170526,000000,25.535,25.535,25.535,25.535,300,0
+BCV_A.US,D,20170601,000000,25.5202,25.5202,25.5166,25.5166,2000,0
+BCV_A.US,D,20170602,000000,25.5,25.5,25.4645,25.4646,2400,0
+BCV_A.US,D,20170605,000000,25.4262,25.59,25.4262,25.59,3840,0
+BCV_A.US,D,20170606,000000,25.7,25.84,25.7,25.72,1508,0
+BCV_A.US,D,20170607,000000,25.72,25.72,25.72,25.72,100,0
+BCV_A.US,D,20170608,000000,25.6,25.6016,25.55,25.6016,1300,0
+BCV_A.US,D,20170609,000000,25.6,25.6,25.6,25.6,100,0
+BCV_A.US,D,20170612,000000,25.6,25.6859,25.55,25.6859,2800,0
+BCV_A.US,D,20170616,000000,25.4615,25.4615,25.4615,25.4615,2000,0
+BCV_A.US,D,20170623,000000,25.6198,25.6198,25.6198,25.6198,386,0
+BCV_A.US,D,20170627,000000,25.59,25.59,25.3196,25.5899,3315,0
+BCV_A.US,D,20170628,000000,25.59,25.6885,25.5636,25.6885,3440,0
+BCV_A.US,D,20170629,000000,25.42,25.7202,25.42,25.7,11791,0
+BCV_A.US,D,20170706,000000,25.9,25.9,25.6,25.6,1000,0
+BCV_A.US,D,20170707,000000,25.42,25.65,25.42,25.65,1350,0
+BCV_A.US,D,20170711,000000,25.49,25.6,25.49,25.6,2534,0
+BCV_A.US,D,20170712,000000,25.51,25.5892,25.51,25.5892,2000,0
+BCV_A.US,D,20170713,000000,25.52,25.6,25.5,25.6,16496,0
+BCV_A.US,D,20170714,000000,25.6803,25.6803,25.6803,25.6803,395,0
+BCV_A.US,D,20170717,000000,25.8899,25.8899,25.8899,25.8899,400,0
+BCV_A.US,D,20170718,000000,25.88,25.88,25.44,25.44,200,0
+BCV_A.US,D,20170719,000000,25.492,25.492,25.48,25.48,740,0
+BCV_A.US,D,20170720,000000,25.49,25.49,25.49,25.49,100,0
+BCV_A.US,D,20170721,000000,25.6,25.8537,25.6,25.61,2660,0
+BCV_A.US,D,20170724,000000,25.51,25.51,25.51,25.51,648,0
+BCV_A.US,D,20170725,000000,25.5,25.5,25.5,25.5,1000,0
+BCV_A.US,D,20170727,000000,25.5,25.5,25.5,25.5,800,0
+BCV_A.US,D,20170728,000000,25.6,25.6,25.6,25.6,362,0
+BCV_A.US,D,20170731,000000,25.6017,25.6254,25.6,25.6254,956,0
+BCV_A.US,D,20170801,000000,25.5606,25.65,25.3501,25.65,4960,0
+BCV_A.US,D,20170807,000000,25.9299,25.9299,25.42,25.42,990,0
+BCV_A.US,D,20170808,000000,25.8725,25.88,25.8725,25.88,425,0
+BCV_A.US,D,20170809,000000,25.35,25.708,25.35,25.708,6273,0
+BCV_A.US,D,20170810,000000,25.4,25.43,25.33,25.41,2000,0
+BCV_A.US,D,20170811,000000,25.7899,25.7899,25.7899,25.7899,153,0
+BCV_A.US,D,20170814,000000,25.4,25.54,25.4,25.4,6040,0
+BCV_A.US,D,20170815,000000,25.5,25.7,25.5,25.5001,1229,0
+BCV_A.US,D,20170817,000000,25.5,25.7,25.5,25.69,2520,0
+BCV_A.US,D,20170818,000000,25.626,25.626,25.626,25.626,200,0
+BCV_A.US,D,20170821,000000,25.79,25.79,25.79,25.79,376,0
+BCV_A.US,D,20170822,000000,25.69,25.69,25.33,25.59,2860,0
+BCV_A.US,D,20170823,000000,25.5498,25.5839,25.5379,25.5657,1500,0
+BCV_A.US,D,20170824,000000,25.5849,25.8,25.55,25.8,3100,0
+BCV_A.US,D,20170825,000000,25.79,25.93,25.79,25.82,1050,0
+BCV_A.US,D,20170828,000000,25.85,25.85,25.6979,25.6979,925,0
+BCV_A.US,D,20170829,000000,25.9299,25.9299,25.9299,25.9299,100,0
+BCV_A.US,D,20170830,000000,25.69,25.69,25.5276,25.55,1060,0
+BCV_A.US,D,20170831,000000,25.93,25.93,25.8916,25.9,2050,0
+BCV_A.US,D,20170901,000000,25.8,26.0199,25.8,26.0199,978,0
+BCV_A.US,D,20170907,000000,25.65,26.7,25.65,26.23,2800,0
+BCV_A.US,D,20170908,000000,26.23,26.24,26.1787,26.1886,1444,0
+BCV_A.US,D,20170911,000000,26.19,26.19,26.1174,26.19,1712,0
+BCV_A.US,D,20170912,000000,26.2,26.2,26.2,26.2,300,0
+BCV_A.US,D,20170918,000000,26.13,26.14,26.13,26.14,711,0
+BCV_A.US,D,20170921,000000,25.98,25.99,25.9353,25.99,1626,0
+BCV_A.US,D,20170922,000000,25.75,25.75,25.75,25.75,400,0
+BCV_A.US,D,20170925,000000,25.55,25.9,25.55,25.821,1473,0
+BCV_A.US,D,20170926,000000,25.74,25.98,25.74,25.98,581,0
+BCV_A.US,D,20170927,000000,25.6812,25.95,25.6812,25.95,1414,0
+BCV_A.US,D,20170928,000000,25.8347,25.8347,25.8347,25.8347,765,0
+BCV_A.US,D,20170929,000000,25.6,25.6,25.6,25.6,400,0
+BCV_A.US,D,20171002,000000,25.6,25.94,25.6,25.94,1832,0
+BCV_A.US,D,20171003,000000,25.75,25.7993,25.63,25.6301,3630,0
+BCV_A.US,D,20171004,000000,25.7691,25.7691,25.7691,25.7691,114,0
+BCV_A.US,D,20171009,000000,25.78,25.79,25.78,25.78,838,0
+BCV_A.US,D,20171010,000000,25.96,25.96,25.8188,25.9489,934,0
+BCV_A.US,D,20171013,000000,25.69,25.69,25.69,25.69,500,0
+BCV_A.US,D,20171018,000000,25.62,25.62,25.62,25.62,715,0
+BCV_A.US,D,20171019,000000,25.738,25.738,25.6336,25.65,750,0
+BCV_A.US,D,20171023,000000,25.621,25.6331,25.6,25.6,4810,0
+BCV_A.US,D,20171024,000000,25.88,25.88,25.59,25.59,12430,0
+BCV_A.US,D,20171025,000000,25.59,26.209,25.59,26.209,9902,0
+BCV_A.US,D,20171026,000000,25.9708,26,25.9708,26,1298,0
+BCV_A.US,D,20171027,000000,26.2,26.2,26.0219,26.0219,801,0
+BCV_A.US,D,20171101,000000,25.9719,26.09,25.9719,26.0387,1170,0
+BCV_A.US,D,20171102,000000,26.13,26.15,26.0892,26.15,3600,0
+BCV_A.US,D,20171103,000000,25.59,26.16,25.59,26.16,1624,0
+BCV_A.US,D,20171106,000000,26.2,26.2,26.2,26.2,400,0
+BCV_A.US,D,20171107,000000,26.2,26.2599,26,26.2079,3514,0
+BCV_A.US,D,20171108,000000,26.2,26.48,26,26,4166,0
+BCV_A.US,D,20171109,000000,26,26.28,26,26.28,1272,0
+BCV_A.US,D,20171110,000000,26.05,26.0751,26.05,26.0751,375,0
+BCV_A.US,D,20171113,000000,26,26.29,26,26.238,1612,0
+BCV_A.US,D,20171114,000000,26.14,26.14,26.02,26.1386,2100,0
+BCV_A.US,D,20171116,000000,26.33,26.479,26.33,26.479,1347,0
+BCV_A.US,D,20171117,000000,26.4044,26.4044,26.01,26.01,743,0
+BCV_A.US,D,20171120,000000,26,26.3386,26,26.3386,1446,0
+BCV_A.US,D,20171122,000000,26.24,26.24,25.72,25.75,400,0
+BCV_A.US,D,20171128,000000,25.68,25.9531,25.68,25.9531,1800,0
+BCV_A.US,D,20171129,000000,25.71,26,25.71,26,1485,0
+BCV_A.US,D,20171130,000000,25.8297,26,25.8297,26,1365,0
+BCV_A.US,D,20171201,000000,25.9473,25.9473,25.9473,25.9473,1065,0
+BCV_A.US,D,20171204,000000,26,26,25.9473,26,950,0
+BCV_A.US,D,20171205,000000,26,26,26,26,200,0
+BCV_A.US,D,20171206,000000,26,26.37,26,26.37,2200,0
+BCV_A.US,D,20171207,000000,25.9,26.36,25.9,25.99,3144,0
+BCV_A.US,D,20171208,000000,26.18,26.18,26.18,26.18,150,0
+BCV_A.US,D,20171211,000000,26.36,26.36,26,26,4379,0
+BCV_A.US,D,20171213,000000,25.9,25.9,25.9,25.9,100,0
+BCV_A.US,D,20171215,000000,25.7617,25.891,25.69,25.8559,8400,0
+BCV_A.US,D,20171218,000000,26.3245,26.3245,25.5602,25.6621,3439,0
+BCV_A.US,D,20171219,000000,25.9,25.9258,25.59,25.9258,4245,0
+BCV_A.US,D,20171220,000000,25.78,25.78,25.6316,25.6316,370,0
+BCV_A.US,D,20171221,000000,25.47,25.47,25.26,25.3506,2550,0
+BCV_A.US,D,20171222,000000,25.36,25.46,25.11,25.3501,23250,0
+BCV_A.US,D,20171226,000000,25.25,25.35,25.22,25.34,19893,0
+BCV_A.US,D,20171227,000000,26.34,26.34,25.27,25.28,1355,0
+BCV_A.US,D,20180102,000000,25.28,25.44,25.28,25.3825,5445,0
+BCV_A.US,D,20180103,000000,25.3701,25.45,25.3701,25.45,960,0
+BCV_A.US,D,20180104,000000,25.9192,25.9192,25.5499,25.55,4504,0
+BCV_A.US,D,20180105,000000,25.8082,25.8082,25.551,25.551,557,0
+BCV_A.US,D,20180108,000000,25.5001,25.54,25.5001,25.52,1500,0
+BCV_A.US,D,20180109,000000,25.5001,25.7485,25.5001,25.7485,676,0
+BCV_A.US,D,20180110,000000,25.686,25.686,25.686,25.686,100,0
+BCV_A.US,D,20180111,000000,25.89,25.89,25.8152,25.8152,600,0
+BCV_A.US,D,20180112,000000,25.35,25.9,25.35,25.748,1711,0
+BCV_A.US,D,20180117,000000,25.8266,25.8266,25.8266,25.8266,786,0
+BCV_A.US,D,20180118,000000,25.8285,25.8285,25.8285,25.8285,130,0
+BCV_A.US,D,20180119,000000,25.8,25.8,25.42,25.6269,864,0
+BCV_A.US,D,20180122,000000,25.5392,25.5392,25.5392,25.5392,105,0
+BCV_A.US,D,20180123,000000,25.35,25.55,25.35,25.55,2500,0
+BCV_A.US,D,20180124,000000,25.55,25.55,25.43,25.55,852,0
+BCV_A.US,D,20180125,000000,25.74,25.74,25.3,25.32,840,0
+BCV_A.US,D,20180126,000000,25.28,25.63,24.83,25,5552,0
+BCV_A.US,D,20180129,000000,24.78,24.8612,24.66,24.7,2100,0
+BCV_A.US,D,20180130,000000,24.66,24.7485,24.66,24.6604,9100,0
+BCV_A.US,D,20180131,000000,24.74,24.75,24.74,24.75,2315,0
+BCV_A.US,D,20180201,000000,24.9505,25.07,24.9505,25,7450,0
+BCV_A.US,D,20180202,000000,24.78,24.78,24.4588,24.4768,5515,0
+BCV_A.US,D,20180205,000000,24.9,24.9,24.75,24.8799,1000,0
+BCV_A.US,D,20180212,000000,24.6995,24.84,24.6995,24.84,745,0
+BCV_A.US,D,20180213,000000,25,25.17,25,25.17,1380,0
+BCV_A.US,D,20180214,000000,25.1407,25.2611,24.9,24.9,1030,0
+BCV_A.US,D,20180215,000000,24.9976,24.9976,24.9,24.9742,1500,0
+BCV_A.US,D,20180216,000000,24.98,25.024,24.8038,24.8038,1700,0
+BCV_A.US,D,20180220,000000,24.53,24.53,24.53,24.53,100,0
+BCV_A.US,D,20180221,000000,24.6149,24.6149,24.6149,24.6149,500,0
+BCV_A.US,D,20180222,000000,25.05,25.05,24.7156,25.0499,3000,0
+BCV_A.US,D,20180223,000000,24.7695,24.7695,24.7695,24.7695,350,0
+BCV_A.US,D,20180226,000000,24.74,24.8544,24.65,24.73,2747,0
+BCV_A.US,D,20180227,000000,25.05,25.05,25.05,25.05,1180,0
+BCV_A.US,D,20180228,000000,24.98,24.98,24.98,24.98,6436,0
+BCV_A.US,D,20180301,000000,25,25,25,25,815,0
+BCV_A.US,D,20180302,000000,24.85,24.85,24.85,24.85,155,0
+BCV_A.US,D,20180305,000000,24.95,24.9899,24.95,24.9899,503,0
+BCV_A.US,D,20180306,000000,25.02,26.3999,24.95,25.5,6834,0
+BCV_A.US,D,20180308,000000,25.7,26.4,25.6402,25.78,2378,0
+BCV_A.US,D,20180309,000000,26.37,26.4,26,26,5207,0
+BCV_A.US,D,20180312,000000,26,26,26,26,119,0
+BCV_A.US,D,20180313,000000,25.5103,25.545,25.5,25.545,1455,0
+BCV_A.US,D,20180315,000000,25.525,25.525,25.525,25.525,400,0
+BCV_A.US,D,20180316,000000,25.5,25.5,25.5,25.5,196,0
+BCV_A.US,D,20180320,000000,25.49,25.49,25.48,25.49,1000,0
+BCV_A.US,D,20180321,000000,25.08,25.09,25.015,25.09,4200,0
+BCV_A.US,D,20180322,000000,25.3598,25.3598,25.09,25.09,4100,0
+BCV_A.US,D,20180323,000000,25.09,25.3577,25,25,2131,0
+BCV_A.US,D,20180326,000000,25,25.41,24.99,25.409,3240,0
+BCV_A.US,D,20180327,000000,25.41,25.41,25,25,518,0
+BCV_A.US,D,20180328,000000,25.02,25.02,25,25,201,0
+BCV_A.US,D,20180329,000000,25.3399,25.3399,25.3399,25.3399,260,0
+BCV_A.US,D,20180403,000000,25.25,25.25,25.25,25.25,150,0
+BCV_A.US,D,20180405,000000,25,25,25,25,260,0
+BCV_A.US,D,20180406,000000,25.32,25.32,24.99,25.04,3399,0
+BCV_A.US,D,20180410,000000,25.02,25.02,25.02,25.02,150,0
+BCV_A.US,D,20180411,000000,25.05,25.27,25.05,25.27,724,0
+BCV_A.US,D,20180413,000000,25.1502,25.1753,25.1,25.1753,964,0
+BCV_A.US,D,20180416,000000,25.46,25.48,25.46,25.48,313,0
+BCV_A.US,D,20180417,000000,25.1502,25.25,25.1502,25.25,460,0
+BCV_A.US,D,20180418,000000,25.22,25.22,25.1,25.1,2256,0
+BCV_A.US,D,20180419,000000,25.21,25.21,25.2,25.2,200,0
+BCV_A.US,D,20180420,000000,25.51,25.51,25.5,25.5,704,0
+BCV_A.US,D,20180423,000000,25.17,25.17,25.17,25.17,200,0
+BCV_A.US,D,20180426,000000,25.11,25.11,25.11,25.11,300,0
+BCV_A.US,D,20180430,000000,25.2499,25.2499,25.2499,25.2499,160,0
+BCV_A.US,D,20180501,000000,25.1559,25.1559,25.1559,25.1559,388,0
+BCV_A.US,D,20180504,000000,25.1,25.11,25.1,25.11,1250,0
+BCV_A.US,D,20180507,000000,25.25,25.25,25.24,25.25,400,0
+BCV_A.US,D,20180510,000000,25.05,25.341,24.99,25.01,1580,0
+BCV_A.US,D,20180511,000000,24.99,25.0872,24.99,25.0872,1000,0
+BCV_A.US,D,20180515,000000,25,25,24.51,24.51,1174,0
+BCV_A.US,D,20180516,000000,24.5601,24.5601,24.5601,24.5601,532,0
+BCV_A.US,D,20180521,000000,24.6,24.9408,24.6,24.9408,1408,0
+BCV_A.US,D,20180524,000000,24.7595,25.1399,24.7595,25.1399,800,0
+BCV_A.US,D,20180525,000000,24.78,24.7801,24.78,24.7801,513,0
+BCV_A.US,D,20180529,000000,24.86,24.86,24.85,24.85,1428,0
+BCV_A.US,D,20180530,000000,24.8499,24.9285,24.8499,24.905,1327,0
+BCV_A.US,D,20180531,000000,24.93,24.9597,24.9,24.9597,2528,0
+BCV_A.US,D,20180604,000000,25.23,25.23,25.056,25.23,2312,0
+BCV_A.US,D,20180605,000000,25.1546,25.1546,25.1198,25.1198,500,0
+BCV_A.US,D,20180608,000000,25.2799,25.2799,25.2799,25.2799,478,0
+BCV_A.US,D,20180611,000000,25.27,25.27,25.1422,25.1422,1416,0
+BCV_A.US,D,20180612,000000,25.125,25.21,25.001,25.21,1652,0
+BCV_A.US,D,20180613,000000,25.12,25.13,25.12,25.13,240,0
+BCV_A.US,D,20180614,000000,25.2106,25.2106,25.2106,25.2106,696,0
+BCV_A.US,D,20180618,000000,24.7501,25.088,24.7501,25.088,1250,0
+BCV_A.US,D,20180620,000000,25.1899,25.19,25.1899,25.19,578,0
+BCV_A.US,D,20180621,000000,25.1643,25.17,25.0892,25.0892,1450,0
+BCV_A.US,D,20180622,000000,25.09,25.1273,25.09,25.1273,281,0
+BCV_A.US,D,20180625,000000,25.16,25.17,25.1,25.1,1124,0
+BCV_A.US,D,20180626,000000,25.1,25.18,25.08,25.18,916,0
+BCV_A.US,D,20180627,000000,25.28,25.28,25.265,25.265,644,0
+BCV_A.US,D,20180628,000000,25.28,25.28,25.2352,25.2352,901,0
+BCV_A.US,D,20180629,000000,25.25,25.29,25.25,25.2592,921,0
+BCV_A.US,D,20180705,000000,25.23,25.23,25.23,25.23,100,0
+BCV_A.US,D,20180709,000000,25.29,25.29,25.29,25.29,100,0
+BCV_A.US,D,20180710,000000,25.37,25.39,25.291,25.39,600,0
+BCV_A.US,D,20180712,000000,25.2,25.3458,25.2,25.2401,2914,0
+BCV_A.US,D,20180717,000000,25.25,25.25,25.19,25.22,5300,0
+BCV_A.US,D,20180718,000000,24.96,25.132,24.96,25.08,3260,0
+BCV_A.US,D,20180719,000000,25.05,25.08,25.05,25.08,260,0
+BCV_A.US,D,20180720,000000,25.08,25.08,25.0764,25.08,1295,0
+BCV_A.US,D,20180724,000000,25.07,25.08,25.07,25.08,435,0
+BCV_A.US,D,20180725,000000,25.08,25.17,25.07,25.17,2480,0
+BCV_A.US,D,20180726,000000,25.08,25.08,25.08,25.08,200,0
+BCV_A.US,D,20180727,000000,25.1566,25.18,25.1566,25.18,622,0
+BCV_A.US,D,20180730,000000,25.07,25.07,25.07,25.07,100,0
+BCV_A.US,D,20180731,000000,25.06,25.06,25.06,25.06,1134,0
+BCV_A.US,D,20180803,000000,25.1452,25.1452,25.1452,25.1452,500,0
+BCV_A.US,D,20180806,000000,25.07,25.1196,25.05,25.1196,1000,0
+BCV_A.US,D,20180807,000000,25.0501,25.09,25.0501,25.09,500,0
+BCV_A.US,D,20180808,000000,25.11,25.11,25.11,25.11,180,0
+BCV_A.US,D,20180813,000000,25.2027,25.2096,25.2027,25.2093,1274,0
+BCV_A.US,D,20180814,000000,25.22,25.22,25.1301,25.1402,2870,0
+BCV_A.US,D,20180816,000000,25.2199,25.22,25.2199,25.22,450,0
+BCV_A.US,D,20180817,000000,25.22,25.22,25.209,25.209,1100,0
+BCV_A.US,D,20180820,000000,25.21,25.21,25.2,25.21,1326,0
+BCV_A.US,D,20180822,000000,25.18,25.22,25.18,25.22,750,0
+BCV_A.US,D,20180823,000000,25.2196,25.22,25.2196,25.22,610,0
+BCV_A.US,D,20180824,000000,25.2784,25.2784,25.2784,25.2784,190,0
+BCV_A.US,D,20180827,000000,25.1,25.1,25.1,25.1,1088,0
+BCV_A.US,D,20180828,000000,25.22,25.22,25.22,25.22,215,0
+BCV_A.US,D,20180830,000000,25.29,25.5799,25.2645,25.5799,895,0
+BCV_A.US,D,20180904,000000,25.05,25.4218,25.05,25.4,693,0
+BCV_A.US,D,20180905,000000,25.4428,25.4445,25.39,25.39,2358,0
+BCV_A.US,D,20180906,000000,25.5373,25.5373,25.39,25.39,697,0
+BCV_A.US,D,20180907,000000,25.39,25.39,25.39,25.39,117,0
+BCV_A.US,D,20180910,000000,25.42,25.42,25.39,25.39,217,0
+BCV_A.US,D,20180911,000000,25.11,25.39,25.11,25.39,767,0
+BCV_A.US,D,20180912,000000,25.1001,25.4472,25.1,25.39,4650,0
+BCV_A.US,D,20180913,000000,25.39,25.39,25.39,25.39,692,0
+BCV_A.US,D,20180914,000000,25.39,25.4245,25.39,25.39,1200,0
+BCV_A.US,D,20180917,000000,25.1,25.293,25.1,25.25,4691,0
+BCV_A.US,D,20180919,000000,25.37,25.37,25.37,25.37,100,0
+BCV_A.US,D,20180920,000000,25.2653,25.2653,25.2653,25.2653,204,0
+BCV_A.US,D,20180924,000000,25.12,25.12,25.1,25.1,226,0
+BCV_A.US,D,20180925,000000,25.3,25.3,24.9,24.9,989,0
+BCV_A.US,D,20180926,000000,25.2187,25.2187,25.2187,25.2187,728,0
+BCV_A.US,D,20180927,000000,25.0461,25.0461,25.0461,25.0461,241,0
+BCV_A.US,D,20181001,000000,25.14,25.14,25,25,880,0
+BCV_A.US,D,20181002,000000,25.0758,25.0758,25,25,621,0
+BCV_A.US,D,20181003,000000,25,25,24.99,24.99,2300,0
+BCV_A.US,D,20181004,000000,25,25.1499,24.7001,24.7001,6283,0
+BCV_A.US,D,20181005,000000,24.7,24.9799,24.7,24.7453,1239,0
+BCV_A.US,D,20181008,000000,24.69,24.72,24.69,24.72,416,0
+BCV_A.US,D,20181009,000000,24.65,24.98,24.65,24.98,287,0
+BCV_A.US,D,20181011,000000,24.9148,25.0848,24.9148,25.0848,1453,0
+BCV_A.US,D,20181012,000000,24.62,24.62,24.62,24.62,100,0
+BCV_A.US,D,20181016,000000,24.64,24.764,24.61,24.61,2050,0
+BCV_A.US,D,20181017,000000,24.65,24.74,24.46,24.73,845,0
+BCV_A.US,D,20181018,000000,24.6032,24.6032,24.4108,24.4108,852,0
+BCV_A.US,D,20181019,000000,24.5787,24.5787,24.32,24.4416,352,0
+BCV_A.US,D,20181022,000000,24.68,24.68,24.4943,24.4943,400,0
+BCV_A.US,D,20181023,000000,24.31,25.0187,24.31,24.89,3055,0
+BCV_A.US,D,20181024,000000,24.32,24.32,24.32,24.32,140,0
+BCV_A.US,D,20181025,000000,24.6225,24.8984,24.6225,24.8984,600,0
+BCV_A.US,D,20181026,000000,24.9001,24.9001,24.9001,24.9001,100,0
+BCV_A.US,D,20181029,000000,24.5,24.9623,24.5,24.954,1113,0
+BCV_A.US,D,20181030,000000,24.96,24.96,24.5,24.6725,2128,0
+BCV_A.US,D,20181031,000000,24.8213,24.8213,24.8213,24.8213,160,0
+BCV_A.US,D,20181101,000000,24.79,24.79,24.79,24.79,673,0
+BCV_A.US,D,20181105,000000,24.52,24.602,24.52,24.602,210,0
+BCV_A.US,D,20181106,000000,24.49,24.7999,24.49,24.5,3544,0
+BCV_A.US,D,20181107,000000,24.5,24.71,24.5,24.5,1500,0
+BCV_A.US,D,20181108,000000,24.6125,24.6125,24.49,24.49,240,0
+BCV_A.US,D,20181109,000000,24.51,24.5916,24.51,24.5916,380,0
+BCV_A.US,D,20181112,000000,24.49,24.7273,24.21,24.23,1500,0
+BCV_A.US,D,20181113,000000,24.26,24.7,24.26,24.7,1688,0
+BCV_A.US,D,20181114,000000,24.5,24.78,24.5,24.52,1383,0
+BCV_A.US,D,20181115,000000,24.5,24.5,24.5,24.5,300,0
+BCV_A.US,D,20181116,000000,24.35,24.35,24.35,24.35,200,0
+BCV_A.US,D,20181119,000000,24.6,24.6,24.6,24.6,508,0
+BCV_A.US,D,20181120,000000,24.5,24.5,24.4,24.424,401,0
+BCV_A.US,D,20181121,000000,24.48,24.5,24.48,24.5,1908,0
+BCV_A.US,D,20181126,000000,24.45,24.47,24.45,24.47,701,0
+BCV_A.US,D,20181127,000000,24.5,24.53,24.2294,24.53,2414,0
+BCV_A.US,D,20181128,000000,24.23,24.75,24.21,24.75,3102,0
+BCV_A.US,D,20181130,000000,24.2585,24.2585,24.2585,24.2585,300,0
+BCV_A.US,D,20181203,000000,24.496,24.74,24.496,24.72,400,0
+BCV_A.US,D,20181204,000000,24.52,24.52,24.49,24.5,450,0
+BCV_A.US,D,20181206,000000,24.7015,24.7015,24.34,24.34,380,0
+BCV_A.US,D,20181207,000000,24.4555,24.4663,24.4555,24.4663,920,0
+BCV_A.US,D,20181210,000000,24.33,24.7014,24.31,24.7014,500,0
+BCV_A.US,D,20181211,000000,24.73,24.75,24.3687,24.75,924,0
+BCV_A.US,D,20181212,000000,24.75,24.75,24.75,24.75,700,0
+BCV_A.US,D,20181213,000000,24.75,24.75,24.5867,24.75,5000,0
+BCV_A.US,D,20181214,000000,24.65,24.65,24.65,24.65,1140,0
+BCV_A.US,D,20181217,000000,24.7016,24.7016,24.2908,24.465,720,0
+BCV_A.US,D,20181218,000000,24.7,24.7,24.5211,24.58,900,0
+BCV_A.US,D,20181219,000000,24.65,24.74,24.5368,24.74,1073,0
+BCV_A.US,D,20181220,000000,24.25,24.5418,24.24,24.5418,1000,0
+BCV_A.US,D,20181221,000000,24.65,24.65,24.35,24.35,1201,0
+BCV_A.US,D,20181224,000000,24.379,24.73,24.379,24.7,1724,0
+BCV_A.US,D,20181226,000000,24.75,24.75,24.75,24.75,1106,0
+BCV_A.US,D,20181227,000000,24.4053,24.6335,24.35,24.6335,2198,0
+BCV_A.US,D,20181228,000000,24.5321,24.69,24.5321,24.69,220,0
+BCV_A.US,D,20190102,000000,24.5,24.5,24.5,24.5,232,0
+BCV_A.US,D,20190103,000000,24.5,24.5,24.5,24.5,100,0
+BCV_A.US,D,20190104,000000,24.75,25.44,24.6728,25.44,1019,0
+BCV_A.US,D,20190107,000000,24.4488,24.8,24.42,24.8,1645,0
+BCV_A.US,D,20190108,000000,24.6032,24.6032,24.6032,24.6032,2000,0
+BCV_A.US,D,20190109,000000,24.5621,24.69,24.42,24.69,1463,0
+BCV_A.US,D,20190110,000000,24.7,24.7,24.7,24.7,384,0
+BCV_A.US,D,20190111,000000,24.71,24.75,24.71,24.75,1690,0
+BCV_A.US,D,20190114,000000,24.74,24.75,24.7106,24.75,3758,0
+BCV_A.US,D,20190115,000000,24.75,24.75,24.6225,24.7011,1505,0
+BCV_A.US,D,20190116,000000,24.73,24.75,24.73,24.75,2610,0
+BCV_A.US,D,20190117,000000,24.75,24.75,24.75,24.75,254,0
+BCV_A.US,D,20190118,000000,24.76,25.3262,24.76,25.28,5415,0
+BCV_A.US,D,20190122,000000,25.27,25.28,24.9001,25.2115,1915,0
+BCV_A.US,D,20190123,000000,25.0639,25.0639,25.0639,25.0639,500,0
+BCV_A.US,D,20190124,000000,25.2772,25.2772,25.1139,25.1139,708,0
+BCV_A.US,D,20190125,000000,25.1648,25.1648,25.1648,25.1648,1000,0
+BCV_A.US,D,20190128,000000,25.28,25.28,25.28,25.28,698,0
+BCV_A.US,D,20190129,000000,25.28,25.32,25.28,25.32,717,0
+BCV_A.US,D,20190130,000000,25.2998,25.32,25.2998,25.32,900,0
+BCV_A.US,D,20190131,000000,25.32,25.32,25.32,25.32,200,0
+BCV_A.US,D,20190201,000000,25.32,25.32,25.32,25.32,330,0
+BCV_A.US,D,20190204,000000,25.3031,25.32,25.3031,25.32,392,0
+BCV_A.US,D,20190205,000000,25.3,25.3,25.1986,25.1986,1500,0
+BCV_A.US,D,20190206,000000,25.3,25.3,25.3,25.3,100,0
+BCV_A.US,D,20190208,000000,25.32,25.32,25.32,25.32,100,0
+BCV_A.US,D,20190211,000000,25.3,25.32,25.3,25.32,1221,0
+BCV_A.US,D,20190212,000000,25.3188,25.3188,25.2,25.2,1170,0
+BCV_A.US,D,20190213,000000,25.3199,25.3199,25.3188,25.3188,500,0
+BCV_A.US,D,20190214,000000,25.32,25.32,25.32,25.32,500,0
+BCV_A.US,D,20190215,000000,24.2,25.2,24.2,25.2,3300,0
+BCV_A.US,D,20190220,000000,25.31,25.35,24.76,25.2259,3200,0
+BCV_A.US,D,20190221,000000,25.19,25.37,25.01,25.37,3244,0
+BCV_A.US,D,20190222,000000,25.34,25.35,25.34,25.35,240,0
+BCV_A.US,D,20190225,000000,25.34,25.34,25.34,25.34,200,0
+BCV_A.US,D,20190226,000000,25.03,25.3,25.03,25.3,1100,0
+BCV_A.US,D,20190227,000000,25.17,25.37,25.15,25.37,1956,0
+BCV_A.US,D,20190301,000000,25.24,25.24,25.24,25.24,165,0
+BCV_A.US,D,20190304,000000,25.24,25.24,25.15,25.15,1528,0
+BCV_A.US,D,20190305,000000,26.27,26.27,25.22,25.5,1159,0
+BCV_A.US,D,20190306,000000,25.25,25.25,25,25.065,8054,0
+BCV_A.US,D,20190307,000000,25.14,25.4371,25.14,25.4371,342,0
+BCV_A.US,D,20190308,000000,25.25,25.251,25.09,25.09,773,0
+BCV_A.US,D,20190311,000000,25.19,25.44,25.19,25.44,200,0
+BCV_A.US,D,20190312,000000,25.19,25.2854,25.12,25.15,1473,0
+BCV_A.US,D,20190313,000000,25.15,25.15,25.15,25.15,40,0
+BCV_A.US,D,20190314,000000,25.15,25.15,25.13,25.13,814,0
+BCV_A.US,D,20190315,000000,25.19,25.25,25.18,25.21,2222,0
+BCV_A.US,D,20190318,000000,25.01,25.1,25,25.1,2868,0
+BCV_A.US,D,20190319,000000,25.136,25.136,25.136,25.136,640,0
+BCV_A.US,D,20190320,000000,25.4573,25.4573,25.4573,25.4573,351,0
+BCV_A.US,D,20190321,000000,25.45,25.45,25,25,5579,0
+BCV_A.US,D,20190322,000000,25,25.0383,24.99,24.99,761,0
+BCV_A.US,D,20190325,000000,24.97,25.06,24.97,25.0109,1266,0
+BCV_A.US,D,20190326,000000,24.9301,24.9301,24.91,24.93,1401,0
+BCV_A.US,D,20190327,000000,24.87,25.0394,24.84,24.9396,2211,0
+BCV_A.US,D,20190328,000000,24.9396,24.9396,24.9396,24.9396,120,0
+BCV_A.US,D,20190329,000000,25.05,25.05,25,25,324,0
+BCV_A.US,D,20190401,000000,25,25.06,25,25.06,2495,0
+BCV_A.US,D,20190402,000000,25,25.0195,24.67,24.9749,14306,0
+BCV_A.US,D,20190403,000000,25.04,25.06,25,25.06,1907,0
+BCV_A.US,D,20190404,000000,25.06,25.06,25.06,25.06,58,0
+BCV_A.US,D,20190405,000000,25.06,25.29,25.06,25.27,1542,0
+BCV_A.US,D,20190408,000000,25.1001,25.43,25.1,25.4278,2440,0
+BCV_A.US,D,20190409,000000,25.3,25.42,25.27,25.42,5900,0
+BCV_A.US,D,20190410,000000,25.25,25.42,25.25,25.42,875,0
+BCV_A.US,D,20190411,000000,25.4177,25.4177,25.2721,25.2721,1055,0
+BCV_A.US,D,20190412,000000,25.405,25.405,25.405,25.405,187,0
+BCV_A.US,D,20190415,000000,25.4,25.45,25.3836,25.45,1565,0
+BCV_A.US,D,20190418,000000,25.2959,25.46,25.2959,25.46,2580,0
+BCV_A.US,D,20190422,000000,25.43,25.43,25.43,25.43,200,0
+BCV_A.US,D,20190423,000000,25.4,25.4,25.4,25.4,200,0
+BCV_A.US,D,20190424,000000,25.4,25.4,25.4,25.4,100,0
+BCV_A.US,D,20190425,000000,25.42,25.42,25.19,25.19,650,0
+BCV_A.US,D,20190426,000000,25.19,25.19,25.19,25.19,120,0
+BCV_A.US,D,20190501,000000,25.396,25.46,25.396,25.46,3300,0
+BCV_A.US,D,20190502,000000,25.19,25.2403,25.19,25.2403,292,0
+BCV_A.US,D,20190503,000000,25.301,25.3999,25.301,25.3999,800,0
+BCV_A.US,D,20190506,000000,25.3442,25.3999,25.339,25.3999,819,0
+BCV_A.US,D,20190507,000000,25.4,25.4,25.38,25.38,640,0
+BCV_A.US,D,20190510,000000,25.2201,25.3171,25.22,25.3171,3116,0
+BCV_A.US,D,20190514,000000,25.4,25.4,25.4,25.4,132,0
+BCV_A.US,D,20190517,000000,25.35,25.35,25.3496,25.35,674,0
+BCV_A.US,D,20190521,000000,25.3987,25.3987,25.3987,25.3987,100,0
+BCV_A.US,D,20190522,000000,25.3987,25.3987,25.3987,25.3987,15,0
+BCV_A.US,D,20190523,000000,25.3456,25.4,25.3456,25.4,600,0
+BCV_A.US,D,20190524,000000,25.3703,25.4,25.3703,25.4,200,0
+BCV_A.US,D,20190528,000000,25.3575,25.39,25.3575,25.38,1752,0
+BCV_A.US,D,20190529,000000,25.35,25.35,25.11,25.11,12019,0
+BCV_A.US,D,20190530,000000,25.33,25.33,25.33,25.33,786,0
+BCV_A.US,D,20190531,000000,25.25,25.25,25.25,25.25,575,0
+BCV_A.US,D,20190603,000000,25.229,25.33,25.229,25.33,859,0
+BCV_A.US,D,20190604,000000,25.35,25.35,25.318,25.33,2202,0
+BCV_A.US,D,20190605,000000,25.3923,25.5983,25.3923,25.5983,775,0
+BCV_A.US,D,20190606,000000,25.35,25.7396,25.35,25.5,524,0
+BCV_A.US,D,20190610,000000,25.5844,25.5844,25.42,25.58,725,0
+BCV_A.US,D,20190611,000000,25.55,25.55,25.55,25.55,600,0
+BCV_A.US,D,20190612,000000,25.55,25.55,25.55,25.55,6813,0
+BCV_A.US,D,20190613,000000,25.55,25.55,25.52,25.541,2689,0
+BCV_A.US,D,20190617,000000,25.55,25.55,25.472,25.55,1582,0
+BCV_A.US,D,20190618,000000,25.48,25.79,25.48,25.74,3184,0
+BCV_A.US,D,20190619,000000,25.5773,25.77,25.5773,25.77,232,0
+BCV_A.US,D,20190621,000000,25.82,25.82,25.82,25.82,2845,0
+BCV_A.US,D,20190624,000000,25.8254,26.15,25.8254,26.15,600,0
+BCV_A.US,D,20190625,000000,25.8554,25.88,25.84,25.88,762,0
+BCV_A.US,D,20190626,000000,25.88,26.13,25.88,26.13,690,0
+BCV_A.US,D,20190627,000000,25.97,25.97,25.8966,25.8966,668,0
+BCV_A.US,D,20190628,000000,25.89,25.94,25.88,25.94,700,0
+BCV_A.US,D,20190701,000000,25.97,25.98,25.8833,25.8833,2100,0
+BCV_A.US,D,20190702,000000,26.0199,26.02,26.0199,26.02,234,0
+BCV_A.US,D,20190705,000000,25.8861,25.984,25.8861,25.984,830,0
+BCV_A.US,D,20190708,000000,25.8977,25.8977,25.8977,25.8977,121,0
+BCV_A.US,D,20190709,000000,25.92,25.92,25.92,25.92,300,0
+BCV_A.US,D,20190710,000000,25.91,25.95,25.86,25.95,800,0
+BCV_A.US,D,20190711,000000,25.97,25.97,25.97,25.97,100,0
+BCV_A.US,D,20190712,000000,25.94,25.94,25.94,25.94,153,0
+BCV_A.US,D,20190715,000000,26.02,26.07,26.02,26.07,420,0
+BCV_A.US,D,20190716,000000,26.08,26.08,25.86,25.86,4093,0
+BCV_A.US,D,20190717,000000,26.1062,26.1062,26.1062,26.1062,360,0
+BCV_A.US,D,20190718,000000,25.87,25.87,25.86,25.86,574,0
+BCV_A.US,D,20190722,000000,25.6476,25.6476,25.6476,25.6476,200,0
+BCV_A.US,D,20190723,000000,25.8,25.8,25.54,25.6677,2500,0
+BCV_A.US,D,20190724,000000,25.8,25.8,25.6722,25.6722,611,0
+BCV_A.US,D,20190725,000000,25.6722,25.6722,25.6722,25.6722,20,0
+BCV_A.US,D,20190729,000000,25.775,25.775,25.775,25.775,140,0
+BCV_A.US,D,20190730,000000,25.58,25.62,25.58,25.61,600,0
+BCV_A.US,D,20190801,000000,25.58,25.773,25.58,25.773,400,0
+BCV_A.US,D,20190802,000000,25.98,26.79,25.98,26.15,1359,0
+BCV_A.US,D,20190805,000000,26.06,26.07,26.06,26.07,400,0
+BCV_A.US,D,20190809,000000,25.58,25.61,25.58,25.58,653,0
+BCV_A.US,D,20190812,000000,25.5839,25.5839,25.5839,25.5839,500,0
+BCV_A.US,D,20190813,000000,25.58,25.6,25.58,25.6,950,0
+BCV_A.US,D,20190814,000000,25.58,25.6,25.43,25.43,1500,0
+BCV_A.US,D,20190816,000000,25.8675,25.8675,25.8675,25.8675,100,0
+BCV_A.US,D,20190820,000000,25.72,25.82,25.72,25.74,4800,0
+BCV_A.US,D,20190821,000000,25.74,25.76,25.7173,25.74,2038,0
+BCV_A.US,D,20190822,000000,25.72,25.8611,25.714,25.8611,2405,0
+BCV_A.US,D,20190823,000000,25.833,25.833,25.833,25.833,680,0
+BCV_A.US,D,20190826,000000,25.84,25.84,25.79,25.84,1115,0
+BCV_A.US,D,20190827,000000,25.84,25.8688,25.84,25.8688,452,0
+BCV_A.US,D,20190829,000000,25.9246,25.9527,25.92,25.95,1800,0
+BCV_A.US,D,20190903,000000,26.02,26.03,25.95,25.95,1505,0
+BCV_A.US,D,20190905,000000,25.95,25.96,25.95,25.96,1000,0
+BCV_A.US,D,20190906,000000,25.9,25.9,25.9,25.9,400,0
+BCV_A.US,D,20190909,000000,26.1,26.14,26.1,26.14,595,0
+BCV_A.US,D,20190911,000000,26.12,26.12,26.12,26.12,800,0
+BCV_A.US,D,20190912,000000,26,26,26,26,600,0
+BCV_A.US,D,20190913,000000,26.066,26.066,26.066,26.066,322,0
+BCV_A.US,D,20190917,000000,26.0525,26.0525,26.0525,26.0525,200,0
+BCV_A.US,D,20190918,000000,25.6394,25.6394,25.6394,25.6394,180,0
+BCV_A.US,D,20190919,000000,25.88,25.88,25.75,25.75,722,0
+BCV_A.US,D,20190924,000000,25.905,25.905,25.905,25.905,1001,0
+BCV_A.US,D,20190925,000000,26.0203,26.0203,25.62,25.62,1585,0
+BCV_A.US,D,20190927,000000,25.8485,25.8485,25.8485,25.8485,125,0
+BCV_A.US,D,20190930,000000,25.7594,25.895,25.7594,25.895,2489,0
+BCV_A.US,D,20191001,000000,25.66,25.66,25.65,25.65,400,0
+BCV_A.US,D,20191002,000000,25.64,25.7678,25.64,25.7678,300,0
+BCV_A.US,D,20191004,000000,25.94,25.94,25.64,25.8285,3350,0
+BCV_A.US,D,20191007,000000,25.7,25.7,25.7,25.7,410,0
+BCV_A.US,D,20191008,000000,25.69,25.72,25.69,25.72,600,0
+BCV_A.US,D,20191009,000000,25.9228,25.9228,25.9228,25.9228,122,0
+BCV_A.US,D,20191014,000000,25.66,25.66,25.66,25.66,619,0
+BCV_A.US,D,20191016,000000,25.75,25.75,25.65,25.6933,1234,0
+BCV_A.US,D,20191017,000000,25.69,25.91,25.69,25.7997,923,0
+BCV_A.US,D,20191018,000000,25.8268,25.98,25.8268,25.859,3263,0
+BCV_A.US,D,20191021,000000,25.71,25.95,25.71,25.95,2500,0
+BCV_A.US,D,20191022,000000,25.8289,25.9718,25.8053,25.9718,3690,0
+BCV_A.US,D,20191024,000000,25.85,25.9,25.77,25.77,2100,0
+BCV_A.US,D,20191025,000000,25.77,25.78,25.77,25.78,1000,0
+BCV_A.US,D,20191028,000000,25.8731,25.8731,25.8731,25.8731,290,0
+BCV_A.US,D,20191029,000000,25.8731,25.8731,25.8731,25.8731,265,0
+BCV_A.US,D,20191030,000000,25.8386,25.87,25.8259,25.8412,1730,0
+BCV_A.US,D,20191031,000000,25.9561,26.1,25.9561,26.1,1460,0
+BCV_A.US,D,20191101,000000,26.1,26.1,26.1,26.1,200,0
+BCV_A.US,D,20191104,000000,26.5,26.5,26.5,26.5,471,0
+BCV_A.US,D,20191106,000000,26.1319,26.1319,26.13,26.13,700,0
+BCV_A.US,D,20191108,000000,26.13,26.13,26.12,26.12,300,0
+BCV_A.US,D,20191112,000000,26.26,26.2913,26.26,26.2913,265,0
+BCV_A.US,D,20191114,000000,26.1212,26.2826,26.12,26.2826,855,0
+BCV_A.US,D,20191118,000000,26.28,26.3698,26.27,26.3698,1408,0
+BCV_A.US,D,20191122,000000,26.31,26.31,26.31,26.31,101,0
+BCV_A.US,D,20191126,000000,26.238,26.238,26.1337,26.1337,858,0
+BCV_A.US,D,20191202,000000,26.2582,26.2582,26.25,26.25,1161,0
+BCV_A.US,D,20191203,000000,26.32,26.32,26.1,26.1516,3466,0
+BCV_A.US,D,20191204,000000,26.2271,26.2271,26.2271,26.2271,1000,0
+BCV_A.US,D,20191205,000000,25.9823,25.9823,25.9823,25.9823,200,0
+BCV_A.US,D,20191210,000000,26.0611,26.0611,26.0611,26.0611,584,0
+BCV_A.US,D,20191211,000000,26.3678,26.3678,26.3678,26.3678,946,0
+BCV_A.US,D,20191212,000000,26.39,26.39,26.39,26.39,140,0
+BCV_A.US,D,20191213,000000,26.14,26.1875,25.6421,25.6421,1700,0
+BCV_A.US,D,20191218,000000,25.916,25.9448,25.7,25.9448,1066,0
+BCV_A.US,D,20191219,000000,26.4,26.4,26.26,26.26,3000,0
+BCV_A.US,D,20191223,000000,26.42,26.42,26.42,26.42,152,0
+BCV_A.US,D,20191224,000000,26.3966,26.4584,26.3966,26.4584,620,0
+BCV_A.US,D,20191227,000000,26.4007,26.4007,26.375,26.375,399,0
+BCV_A.US,D,20191230,000000,26,26,25.5,25.5,1625,0
+BCV_A.US,D,20191231,000000,25.71,26.2442,25.65,25.95,9591,0
+BCV_A.US,D,20200103,000000,26.1339,26.1339,26.015,26.12,4307,0
+BCV_A.US,D,20200106,000000,26.12,26.13,26.12,26.12,500,0
+BCV_A.US,D,20200109,000000,26.12,26.12,26.12,26.12,200,0
+BCV_A.US,D,20200113,000000,26,26,26,26,384,0
+BCV_A.US,D,20200114,000000,26.0703,26.0739,26.0703,26.0739,1261,0
+BCV_A.US,D,20200117,000000,26.01,26.01,25.8985,25.8985,4779,0
+BCV_A.US,D,20200122,000000,25.9886,25.9886,25.92,25.92,290,0
+BCV_A.US,D,20200123,000000,25.92,25.92,25.7,25.76,7323,0
+BCV_A.US,D,20200124,000000,25.8687,25.87,25.7868,25.7868,1251,0
+BCV_A.US,D,20200127,000000,25.8237,25.8599,25.74,25.74,2020,0
+BCV_A.US,D,20200128,000000,25.8457,25.89,25.8099,25.89,3195,0
+BCV_A.US,D,20200130,000000,25.8435,25.8435,25.8434,25.8434,800,0
+BCV_A.US,D,20200203,000000,25.9,25.9,25.9,25.9,100,0
+BCV_A.US,D,20200204,000000,25.9,25.9,25.9,25.9,1200,0
+BCV_A.US,D,20200205,000000,25.9,25.98,25.9,25.98,400,0
+BCV_A.US,D,20200206,000000,25.98,25.98,25.98,25.98,300,0
+BCV_A.US,D,20200210,000000,25.9978,26.02,25.92,26.02,3880,0
+BCV_A.US,D,20200211,000000,26.02,26.02,25.92,25.92,2637,0
+BCV_A.US,D,20200212,000000,25.94,25.94,25.88,25.93,1485,0
+BCV_A.US,D,20200213,000000,25.921,26.04,25.921,25.99,1500,0
+BCV_A.US,D,20200214,000000,25.95,25.98,25.95,25.98,290,0
+BCV_A.US,D,20200218,000000,26.04,26.15,26,26.0182,2536,0
+BCV_A.US,D,20200219,000000,26.103,26.103,26.103,26.103,200,0
+BCV_A.US,D,20200220,000000,25.95,25.9913,25.95,25.9913,1535,0
+BCV_A.US,D,20200221,000000,25.96,25.98,25.95,25.97,4319,0
+BCV_A.US,D,20200224,000000,25.89,25.89,25.89,25.89,100,0
+BCV_A.US,D,20200225,000000,25.9,25.9,25.9,25.9,667,0
+BCV_A.US,D,20200226,000000,25.85,25.85,25.85,25.85,393,0
+BCV_A.US,D,20200227,000000,25.71,25.71,25.71,25.71,200,0
+BCV_A.US,D,20200228,000000,25.7,25.845,25.7,25.7,1655,0
+BCV_A.US,D,20200302,000000,25.7,25.71,25.7,25.71,585,0
+BCV_A.US,D,20200303,000000,25.72,25.75,25.6061,25.75,1329,0
+BCV_A.US,D,20200304,000000,25.6,25.7074,25.59,25.6668,2777,0
+BCV_A.US,D,20200306,000000,25.62,25.6551,25.61,25.63,1935,0
+BCV_A.US,D,20200309,000000,25.52,25.6476,25.51,25.51,1300,0
+BCV_A.US,D,20200310,000000,25.6991,25.7,25.6991,25.7,600,0
+BCV_A.US,D,20200312,000000,25.28,25.448,24.91,25.448,7891,0
+BCV_A.US,D,20200313,000000,25.68,25.68,24.91,25.5,4780,0
+BCV_A.US,D,20200316,000000,25.31,25.4,24.9,25.05,8787,0
+BCV_A.US,D,20200317,000000,24.97,24.97,24.907,24.907,2265,0
+BCV_A.US,D,20200318,000000,24.41,24.5313,22.6786,22.6786,8483,0
+BCV_A.US,D,20200319,000000,21.25,22.92,21.25,22.92,9543,0
+BCV_A.US,D,20200320,000000,23.5,23.5,22.06,23.0017,5788,0
+BCV_A.US,D,20200323,000000,22.6688,22.6688,22.23,22.23,2260,0
+BCV_A.US,D,20200324,000000,22.3133,22.99,22.24,22.99,7060,0
+BCV_A.US,D,20200325,000000,23.25,24.5,23.25,24.01,3813,0
+BCV_A.US,D,20200326,000000,24.072,24.48,24.03,24.48,2560,0
+BCV_A.US,D,20200327,000000,24.95,24.95,24.3,24.3,2472,0
+BCV_A.US,D,20200330,000000,24.51,24.51,24.51,24.51,1406,0
+BCV_A.US,D,20200331,000000,24.64,24.84,24.64,24.73,789,0
+BCV_A.US,D,20200401,000000,24.4208,24.64,24.3502,24.5237,1329,0
+BCV_A.US,D,20200402,000000,24.803,24.8038,24.45,24.45,2195,0
+BCV_A.US,D,20200403,000000,24.35,24.35,24.21,24.21,1440,0
+BCV_A.US,D,20200406,000000,24.21,24.5,24.03,24.5,2264,0
+BCV_A.US,D,20200407,000000,24.547,24.89,24.547,24.835,2800,0
+BCV_A.US,D,20200408,000000,24.8,25.49,24.78,25.49,5259,0
+BCV_A.US,D,20200409,000000,25.1092,25.2465,25.1092,25.125,4355,0
+BCV_A.US,D,20200413,000000,24.79,25.0983,24.79,25.0983,1250,0
+BCV_A.US,D,20200414,000000,25.24,25.315,25.175,25.315,1302,0
+BCV_A.US,D,20200415,000000,25.3656,25.42,25.1408,25.265,2700,0
+BCV_A.US,D,20200416,000000,25.26,25.26,25.14,25.2306,2620,0
+BCV_A.US,D,20200417,000000,25.28,25.28,25.28,25.28,300,0
+BCV_A.US,D,20200420,000000,25.28,25.28,25.26,25.26,650,0
+BCV_A.US,D,20200421,000000,25.3,25.3,25.27,25.29,661,0
+BCV_A.US,D,20200422,000000,25.29,25.29,25.29,25.29,1300,0
+BCV_A.US,D,20200423,000000,25.38,25.38,25.33,25.36,11796,0
+BCV_A.US,D,20200424,000000,25.418,25.418,25.3,25.3,2587,0
+BCV_A.US,D,20200427,000000,25.446,25.51,25.446,25.51,834,0
+BCV_A.US,D,20200428,000000,25.5,25.5,25.5,25.5,319,0
+BCV_A.US,D,20200429,000000,25.4,25.4,25.4,25.4,1000,0
+BCV_A.US,D,20200430,000000,25.4807,25.52,25.37,25.37,5238,0
+BCV_A.US,D,20200501,000000,25.338,25.338,25.338,25.338,306,0
+BCV_A.US,D,20200504,000000,25.32,25.51,25.32,25.51,1100,0
+BCV_A.US,D,20200506,000000,25.4,25.48,25.4,25.436,1170,0
+BCV_A.US,D,20200507,000000,25.45,25.5,25.45,25.485,2395,0
+BCV_A.US,D,20200508,000000,25.53,25.55,25.53,25.55,540,0
+BCV_A.US,D,20200512,000000,25.55,25.55,25.5416,25.5416,2580,0
+BCV_A.US,D,20200513,000000,25.4726,25.5,25.26,25.45,5800,0
+BCV_A.US,D,20200514,000000,25.45,25.45,25.45,25.45,250,0
+BCV_A.US,D,20200515,000000,25.3815,25.4603,25.26,25.4603,665,0
+BCV_A.US,D,20200518,000000,25.4636,25.49,25.35,25.49,6200,0
+BCV_A.US,D,20200519,000000,25.35,25.3507,25.34,25.3507,905,0
+BCV_A.US,D,20200520,000000,25.45,25.5,25.35,25.5,6715,0
+BCV_A.US,D,20200521,000000,25.45,25.462,25.27,25.3806,9900,0
+BCV_A.US,D,20200522,000000,25.4491,25.4491,25.42,25.4455,725,0
+BCV_A.US,D,20200526,000000,25.44,25.55,25.44,25.55,2710,0
+BCV_A.US,D,20200527,000000,25.6,25.6,25.4,25.401,5100,0
+BCV_A.US,D,20200528,000000,25.41,25.4793,25.37,25.44,3080,0
+BCV_A.US,D,20200529,000000,25.46,25.6,25.44,25.44,6422,0
+BCV_A.US,D,20200601,000000,25.57,25.57,25.4101,25.4938,3790,0
+BCV_A.US,D,20200602,000000,25.474,25.5001,25.43,25.4938,5760,0
+BCV_A.US,D,20200603,000000,25.57,25.58,25.46,25.553,7112,0
+BCV_A.US,D,20200604,000000,25.55,25.68,25.5,25.5805,5767,0
+BCV_A.US,D,20200608,000000,25.605,25.6933,25.5217,25.6575,8559,0
+BCV_A.US,D,20200609,000000,25.55,25.63,25.5402,25.6299,5300,0
+BCV_A.US,D,20200610,000000,25.5317,25.7,25.53,25.59,6945,0
+BCV_A.US,D,20200611,000000,25.58,25.65,25.52,25.5864,9070,0
+BCV_A.US,D,20200612,000000,25.6,25.7,25.55,25.5928,11124,0
+BCV_A.US,D,20200615,000000,25.6,25.685,25.5,25.6234,14424,0
+BCV_A.US,D,20200616,000000,25.62,25.623,25.54,25.5928,12189,0
+BCV_A.US,D,20200617,000000,25.56,25.6309,25.55,25.63,21960,0
+BCV_A.US,D,20200618,000000,25.45,25.45,25.13,25.4,6803,0
+BCV_A.US,D,20200619,000000,25.55,25.55,25.4235,25.4235,820,0
+BCV_A.US,D,20200623,000000,25.59,25.59,25.32,25.32,660,0
+BCV_A.US,D,20200624,000000,25.34,25.4932,25.34,25.45,1225,0
+BCV_A.US,D,20200625,000000,25.48,25.55,25.34,25.48,1530,0
+BCV_A.US,D,20200626,000000,25.4327,25.4327,25.36,25.3705,4079,0
+BCV_A.US,D,20200629,000000,25.53,25.53,25.38,25.4105,4665,0
+BCV_A.US,D,20200630,000000,25.42,25.49,25.41,25.41,498,0
+BCV_A.US,D,20200701,000000,25.45,25.54,25.45,25.4747,2716,0
+BCV_A.US,D,20200702,000000,25.45,25.54,25.45,25.485,3149,0
+BCV_A.US,D,20200706,000000,25.5,25.5,25.454,25.46,2931,0
+BCV_A.US,D,20200707,000000,25.505,25.505,25.36,25.4902,6458,0
+BCV_A.US,D,20200708,000000,25.4,25.46,25.39,25.41,3800,0
+BCV_A.US,D,20200709,000000,25.41,25.44,25.41,25.435,5686,0
+BCV_A.US,D,20200710,000000,25.44,25.5,25.44,25.5,2928,0
+BCV_A.US,D,20200713,000000,25.54,25.5401,25.4924,25.4924,1197,0
+BCV_A.US,D,20200714,000000,25.4863,25.6,25.4786,25.48,11329,0
+BCV_A.US,D,20200715,000000,25.5,25.6,25.48,25.485,6668,0
+BCV_A.US,D,20200716,000000,25.5,25.5,25.5,25.5,4760,0
+BCV_A.US,D,20200717,000000,25.6102,25.68,25.53,25.54,4860,0
+BCV_A.US,D,20200720,000000,25.5593,25.5593,25.5593,25.5593,1206,0
+BCV_A.US,D,20200721,000000,25.53,25.65,25.53,25.57,3746,0
+BCV_A.US,D,20200722,000000,25.62,25.62,25.6199,25.6199,1256,0
+BCV_A.US,D,20200723,000000,25.56,25.63,25.56,25.5931,1527,0
+BCV_A.US,D,20200724,000000,25.62,25.663,25.56,25.59,3045,0
+BCV_A.US,D,20200727,000000,25.68,25.69,25.6783,25.6899,2641,0
+BCV_A.US,D,20200728,000000,25.57,25.77,25.57,25.6669,2821,0
+BCV_A.US,D,20200729,000000,25.6002,25.76,25.6002,25.6683,3552,0
+BCV_A.US,D,20200730,000000,25.6736,25.74,25.6,25.74,1240,0
+BCV_A.US,D,20200731,000000,25.84,25.84,25.63,25.6599,3158,0
+BCV_A.US,D,20200803,000000,25.66,25.77,25.66,25.697,4811,0
+BCV_A.US,D,20200804,000000,25.74,25.745,25.68,25.69,4368,0
+BCV_A.US,D,20200805,000000,25.71,25.766,25.67,25.67,3006,0
+BCV_A.US,D,20200806,000000,25.66,25.76,25.66,25.7136,5905,0
+BCV_A.US,D,20200807,000000,25.7264,25.745,25.69,25.7135,1539,0
+BCV_A.US,D,20200810,000000,25.67,25.79,25.67,25.79,1719,0
+BCV_A.US,D,20200811,000000,25.8,25.8,25.7,25.7,2020,0
+BCV_A.US,D,20200812,000000,25.745,25.7723,25.65,25.718,5556,0
+BCV_A.US,D,20200813,000000,25.7,25.745,25.7,25.72,2500,0
+BCV_A.US,D,20200814,000000,25.79,25.8,25.74,25.74,6751,0
+BCV_A.US,D,20200817,000000,25.88,25.88,25.83,25.8693,898,0
+BCV_A.US,D,20200818,000000,25.8,25.8327,25.72,25.7807,3400,0
+BCV_A.US,D,20200819,000000,25.8084,25.84,25.77,25.8,1170,0
+BCV_A.US,D,20200820,000000,25.802,25.93,25.802,25.93,1250,0
+BCV_A.US,D,20200821,000000,25.99,25.99,25.81,25.85,2727,0
+BCV_A.US,D,20200825,000000,25.79,25.81,25.79,25.79,1010,0
+BCV_A.US,D,20200826,000000,25.8,25.8,25.76,25.7908,3265,0
+BCV_A.US,D,20200827,000000,25.79,25.875,25.778,25.82,2425,0
+BCV_A.US,D,20200828,000000,25.82,25.84,25.82,25.84,1400,0
+BCV_A.US,D,20200831,000000,25.94,25.94,25.8,25.8,3415,0
+BCV_A.US,D,20200901,000000,25.8541,25.95,25.8,25.81,2377,0
+BCV_A.US,D,20200902,000000,25.8637,25.9143,25.81,25.9143,2315,0
+BCV_A.US,D,20200903,000000,25.81,25.81,25.81,25.81,1050,0
+BCV_A.US,D,20200904,000000,25.81,25.875,25.81,25.875,504,0
+BCV_A.US,D,20200908,000000,25.875,25.875,25.875,25.875,180,0
+BCV_A.US,D,20200909,000000,25.85,25.85,25.85,25.85,300,0
+BCV_A.US,D,20200910,000000,25.88,25.9336,25.88,25.9201,1134,0
+BCV_A.US,D,20200911,000000,25.88,25.88,25.88,25.88,312,0
+BCV_A.US,D,20200914,000000,25.88,25.94,25.88,25.9,1400,0
+BCV_A.US,D,20200915,000000,25.9,26.03,25.9,26.03,900,0
+BCV_A.US,D,20200916,000000,25.965,26.03,25.9301,25.9986,2541,0
+BCV_A.US,D,20200917,000000,25.9901,26.039,25.99,25.99,1300,0
+BCV_A.US,D,20200918,000000,25.88,25.88,25.64,25.64,2695,0
+BCV_A.US,D,20200922,000000,25.84,25.84,25.53,25.53,6178,0
+BCV_A.US,D,20200924,000000,25.64,25.64,25.64,25.64,533,0
+BCV_A.US,D,20200925,000000,25.79,25.79,25.657,25.79,662,0
+BCV_A.US,D,20200928,000000,25.75,25.7504,25.75,25.75,403,0
+BCV_A.US,D,20200929,000000,25.75,25.835,25.6873,25.7521,3865,0
+BCV_A.US,D,20200930,000000,25.86,25.865,25.747,25.747,1731,0
+BCV_A.US,D,20201001,000000,25.66,25.85,25.62,25.6602,2504,0
+BCV_A.US,D,20201002,000000,25.85,25.85,25.7494,25.775,4055,0
+BCV_A.US,D,20201005,000000,25.7581,25.96,25.7581,25.96,1941,0
+BCV_A.US,D,20201006,000000,25.8,25.8,25.79,25.79,600,0
+BCV_A.US,D,20201007,000000,25.875,25.875,25.79,25.79,2112,0
+BCV_A.US,D,20201008,000000,25.8,25.8,25.8,25.8,606,0
+BCV_A.US,D,20201009,000000,25.93,25.93,25.79,25.79,692,0
+BCV_A.US,D,20201012,000000,25.92,25.931,25.79,25.79,2020,0
+BCV_A.US,D,20201013,000000,25.85,25.91,25.85,25.895,2858,0
+BCV_A.US,D,20201014,000000,25.8811,25.8811,25.79,25.79,600,0
+BCV_A.US,D,20201015,000000,25.895,25.895,25.895,25.895,225,0
+BCV_A.US,D,20201019,000000,25.81,25.88,25.81,25.88,1115,0
+BCV_A.US,D,20201021,000000,25.82,25.87,25.8,25.87,1075,0
+BCV_A.US,D,20201022,000000,25.89,25.94,25.89,25.94,1850,0
+BCV_A.US,D,20201026,000000,25.92,25.92,25.68,25.8178,4927,0
+BCV_A.US,D,20201027,000000,25.85,25.9,25.721,25.721,865,0
+BCV_A.US,D,20201028,000000,25.74,25.74,25.74,25.74,560,0
+BCV_A.US,D,20201030,000000,25.66,25.75,25.66,25.75,1380,0
+BCV_A.US,D,20201103,000000,25.7101,25.7101,25.7101,25.7101,186,0
+BCV_A.US,D,20201104,000000,25.85,25.85,25.8,25.8,715,0
+BCV_A.US,D,20201105,000000,25.89,25.92,25.73,25.74,2410,0
+BCV_A.US,D,20201106,000000,25.8,25.8001,25.72,25.72,3199,0
+BCV_A.US,D,20201110,000000,25.8137,25.94,25.75,25.77,5606,0
+BCV_A.US,D,20201111,000000,25.84,25.89,25.75,25.8602,1805,0
+BCV_A.US,D,20201112,000000,25.91,25.91,25.84,25.84,370,0
+BCV_A.US,D,20201113,000000,25.77,25.8216,25.77,25.8216,327,0
+BCV_A.US,D,20201116,000000,25.76,25.76,25.74,25.74,738,0
+BCV_A.US,D,20201117,000000,25.88,25.88,25.845,25.845,366,0
+BCV_A.US,D,20201118,000000,25.74,25.74,25.74,25.74,318,0
+BCV_A.US,D,20201119,000000,25.815,25.8234,25.815,25.8234,585,0
+BCV_A.US,D,20201123,000000,25.88,25.88,25.88,25.88,180,0
+BCV_A.US,D,20201124,000000,25.85,25.85,25.7502,25.7502,527,0
+BCV_A.US,D,20201125,000000,25.81,25.89,25.81,25.88,1215,0
+BCV_A.US,D,20201127,000000,25.8633,25.87,25.86,25.86,921,0
+BCV_A.US,D,20201130,000000,25.895,25.895,25.88,25.88,1025,0
+BCV_A.US,D,20201201,000000,25.89,25.89,25.88,25.89,1450,0
+BCV_A.US,D,20201202,000000,25.9299,25.98,25.9,25.945,4430,0
+BCV_A.US,D,20201203,000000,25.96,25.98,25.9598,25.96,1088,0
+BCV_A.US,D,20201207,000000,26,26,26,26,1000,0
+BCV_A.US,D,20201208,000000,26.04,26.04,26.01,26.02,2402,0
+BCV_A.US,D,20201209,000000,26.02,26.06,26,26,3589,0
+BCV_A.US,D,20201210,000000,26,26,25.99,26,810,0
+BCV_A.US,D,20201211,000000,26.0347,26.05,26.01,26.05,1000,0
+BCV_A.US,D,20201215,000000,26.1,26.1,25.95,25.95,636,0
+BCV_A.US,D,20201217,000000,25.8,25.8,25.62,25.8,1765,0
+BCV_A.US,D,20201221,000000,25.89,25.89,25.67,25.81,2958,0
+BCV_A.US,D,20201223,000000,25.67,25.67,25.67,25.67,450,0
+BCV_A.US,D,20201224,000000,25.83,25.83,25.83,25.83,286,0
+BCV_A.US,D,20201228,000000,25.784,25.85,25.67,25.85,1532,0
+BCV_A.US,D,20201229,000000,25.92,25.92,25.75,25.75,597,0
+BCV_A.US,D,20210104,000000,25.75,25.85,25.73,25.7301,1385,0
+BCV_A.US,D,20210105,000000,25.84,25.84,25.82,25.82,350,0
+BCV_A.US,D,20210107,000000,25.79,25.79,25.78,25.7801,1097,0
+BCV_A.US,D,20210108,000000,25.79,25.79,25.7899,25.79,1064,0
+BCV_A.US,D,20210111,000000,25.76,25.77,25.65,25.68,6772,0
+BCV_A.US,D,20210112,000000,25.6799,25.74,25.67,25.68,2299,0
+BCV_A.US,D,20210113,000000,25.7,25.76,25.7,25.7301,1981,0
+BCV_A.US,D,20210114,000000,25.7993,25.7993,25.772,25.772,450,0
+BCV_A.US,D,20210115,000000,25.7728,25.7728,25.7728,25.7728,175,0
+BCV_A.US,D,20210119,000000,25.7694,25.8,25.7694,25.8,1972,0
+BCV_A.US,D,20210120,000000,25.7969,25.7969,25.7969,25.7969,394,0
+BCV_A.US,D,20210121,000000,25.82,25.85,25.82,25.85,681,0
+BCV_A.US,D,20210125,000000,25.91,25.91,25.87,25.87,860,0
+BCV_A.US,D,20210127,000000,25.67,25.9,25.67,25.9,2280,0
+BCV_A.US,D,20210129,000000,25.71,25.71,25.7,25.7,498,0
+BCV_A.US,D,20210201,000000,25.72,25.72,25.71,25.71,1195,0
+BCV_A.US,D,20210202,000000,25.85,25.85,25.75,25.75,762,0
+BCV_A.US,D,20210203,000000,25.85,25.85,25.85,25.85,136,0
+BCV_A.US,D,20210205,000000,25.8,25.8,25.8,25.8,100,0
+BCV_A.US,D,20210208,000000,25.76,25.841,25.75,25.75,1140,0
+BCV_A.US,D,20210209,000000,25.8,25.93,25.8,25.8153,5193,0
+BCV_A.US,D,20210210,000000,25.71,25.79,25.7,25.79,1425,0
+BCV_A.US,D,20210212,000000,25.72,25.723,25.72,25.7201,598,0
+BCV_A.US,D,20210216,000000,25.795,25.8,25.72,25.8,880,0
+BCV_A.US,D,20210217,000000,25.75,25.84,25.72,25.78,2553,0
+BCV_A.US,D,20210218,000000,25.83,25.93,25.8,25.88,6643,0
+BCV_A.US,D,20210219,000000,25.84,25.84,25.785,25.785,435,0
+BCV_A.US,D,20210222,000000,25.85,25.86,25.85,25.86,556,0
+BCV_A.US,D,20210223,000000,25.85,25.87,25.85,25.8695,2180,0
+BCV_A.US,D,20210224,000000,25.85,25.91,25.85,25.91,542,0
+BCV_A.US,D,20210225,000000,25.86,25.86,25.79,25.85,770,0
+BCV_A.US,D,20210226,000000,25.83,25.9099,25.8,25.8,1435,0
+BCV_A.US,D,20210302,000000,25.8,25.8,25.8,25.8,265,0
+BCV_A.US,D,20210303,000000,25.7,25.88,25.7,25.85,1135,0
+BCV_A.US,D,20210304,000000,25.8,25.8,25.7558,25.7558,360,0
+BCV_A.US,D,20210305,000000,25.76,25.79,25.76,25.79,367,0
+BCV_A.US,D,20210308,000000,25.86,25.86,25.772,25.7996,437,0
+BCV_A.US,D,20210309,000000,25.85,25.85,25.85,25.85,232,0
+BCV_A.US,D,20210310,000000,25.84,25.84,25.84,25.84,337,0
+BCV_A.US,D,20210312,000000,25.8799,25.8799,25.8799,25.8799,260,0
+BCV_A.US,D,20210315,000000,25.88,25.88,25.88,25.88,523,0
+BCV_A.US,D,20210316,000000,25.77,25.815,25.7,25.815,4501,0
+BCV_A.US,D,20210317,000000,25.76,25.81,25.76,25.8087,3793,0
+BCV_A.US,D,20210318,000000,25.55,25.55,25.54,25.54,1155,0
+BCV_A.US,D,20210319,000000,25.54,25.54,25.48,25.54,1067,0
+BCV_A.US,D,20210322,000000,25.64,25.74,25.6,25.66,1914,0
+BCV_A.US,D,20210323,000000,25.62,25.621,25.62,25.62,400,0
+BCV_A.US,D,20210324,000000,25.64,25.64,25.62,25.62,430,0
+BCV_A.US,D,20210325,000000,25.68,25.68,25.55,25.55,344,0
+BCV_A.US,D,20210326,000000,25.52,25.6013,25.52,25.6013,534,0
+BCV_A.US,D,20210329,000000,25.52,25.67,25.52,25.5498,3622,0
+BCV_A.US,D,20210401,000000,25.55,25.65,25.52,25.65,3920,0
+BCV_A.US,D,20210405,000000,25.6487,25.6487,25.585,25.585,995,0
+BCV_A.US,D,20210406,000000,25.6,25.6,25.6,25.6,121,0
+BCV_A.US,D,20210407,000000,25.6,25.62,25.6,25.62,1100,0
+BCV_A.US,D,20210408,000000,25.65,25.65,25.64,25.64,488,0
+BCV_A.US,D,20210409,000000,25.64,25.6586,25.615,25.6586,1500,0
+BCV_A.US,D,20210412,000000,25.68,25.68,25.68,25.68,220,0
+BCV_A.US,D,20210413,000000,25.6799,25.68,25.65,25.65,6293,0
+BCV_A.US,D,20210414,000000,25.71,25.77,25.7087,25.77,1056,0
+BCV_A.US,D,20210415,000000,25.78,26.01,25.78,25.9,2588,0
+BCV_A.US,D,20210419,000000,25.8,25.8,25.73,25.73,811,0
+BCV_A.US,D,20210420,000000,25.73,25.91,25.73,25.91,500,0
+BCV_A.US,D,20210421,000000,25.8699,25.87,25.86,25.87,1763,0
+BCV_A.US,D,20210422,000000,25.73,25.8114,25.73,25.742,1372,0
+BCV_A.US,D,20210427,000000,25.77,25.86,25.77,25.8078,2077,0
+BCV_A.US,D,20210429,000000,25.8,25.8,25.8,25.8,746,0
+BCV_A.US,D,20210430,000000,25.8,25.8052,25.78,25.78,838,0
+BCV_A.US,D,20210503,000000,25.71,25.73,25.52,25.6101,4842,0
+BCV_A.US,D,20210504,000000,25.65,25.68,25.65,25.68,805,0
+BCV_A.US,D,20210506,000000,25.66,25.705,25.6599,25.705,719,0
+BCV_A.US,D,20210507,000000,25.76,25.76,25.7,25.7,800,0
+BCV_A.US,D,20210510,000000,25.7177,25.78,25.64,25.78,939,0
+BCV_A.US,D,20210511,000000,25.71,25.71,25.71,25.71,278,0
+BCV_A.US,D,20210512,000000,25.71,25.71,25.7,25.7,516,0
+BCV_A.US,D,20210513,000000,25.7,25.7,25.7,25.7,366,0
+BCV_A.US,D,20210514,000000,25.71,25.73,25.64,25.73,3600,0
+BCV_A.US,D,20210518,000000,25.73,25.73,25.64,25.64,540,0
+BCV_A.US,D,20210520,000000,25.64,25.72,25.6125,25.71,4042,0
+BCV_A.US,D,20210521,000000,25.72,25.72,25.72,25.72,100,0
+BCV_A.US,D,20210524,000000,25.78,25.78,25.75,25.76,854,0
+BCV_A.US,D,20210525,000000,25.76,25.76,25.7,25.72,1845,0
+BCV_A.US,D,20210526,000000,25.75,25.75,25.716,25.716,1384,0
+BCV_A.US,D,20210527,000000,25.75,25.75,25.75,25.75,200,0
+BCV_A.US,D,20210528,000000,25.72,25.73,25.7101,25.7216,2472,0
+BCV_A.US,D,20210601,000000,25.74,25.74,25.65,25.65,795,0
+BCV_A.US,D,20210602,000000,25.6387,25.75,25.619,25.75,5324,0
+BCV_A.US,D,20210603,000000,25.75,25.75,25.7397,25.7397,1389,0
+BCV_A.US,D,20210604,000000,25.66,25.72,25.66,25.7095,2573,0
+BCV_A.US,D,20210607,000000,25.77,25.77,25.74,25.76,3121,0
+BCV_A.US,D,20210608,000000,25.66,25.725,25.66,25.725,1462,0
+BCV_A.US,D,20210609,000000,25.76,25.76,25.75,25.76,964,0
+BCV_A.US,D,20210610,000000,25.8,25.8,25.75,25.75,320,0
+BCV_A.US,D,20210611,000000,25.74,25.8,25.723,25.77,5828,0
+BCV_A.US,D,20210614,000000,25.79,25.8,25.775,25.7912,2555,0
+BCV_A.US,D,20210615,000000,25.8,25.8,25.8,25.8,151,0
+BCV_A.US,D,20210616,000000,25.84,25.84,25.8,25.8,1064,0
+BCV_A.US,D,20210617,000000,25.83,25.83,25.83,25.83,462,0
+BCV_A.US,D,20210618,000000,25.64,25.64,25.5513,25.5513,1804,0
+BCV_A.US,D,20210621,000000,25.6,25.6,25.55,25.6,2346,0
+BCV_A.US,D,20210623,000000,25.6,25.635,25.6,25.635,1871,0
+BCV_A.US,D,20210624,000000,25.63,25.64,25.63,25.64,868,0
+BCV_A.US,D,20210625,000000,25.64,25.64,25.64,25.64,706,0
+BCV_A.US,D,20210629,000000,25.67,25.69,25.645,25.645,2156,0
+BCV_A.US,D,20210630,000000,25.64,25.64,25.59,25.59,301,0
+BCV_A.US,D,20210701,000000,25.59,25.63,25.215,25.215,4247,0
+BCV_A.US,D,20210702,000000,25.26,25.57,25.26,25.57,1453,0
+BCV_A.US,D,20210706,000000,25.57,25.57,25.475,25.57,2900,0
+BCV_A.US,D,20210707,000000,25.57,25.64,25.57,25.58,1900,0
+BCV_A.US,D,20210708,000000,25.5,25.72,25.5,25.72,1637,0
+BCV_A.US,D,20210709,000000,25.7,25.7,25.7,25.7,226,0
+BCV_A.US,D,20210712,000000,25.66,25.72,25.6547,25.675,2741,0
+BCV_A.US,D,20210713,000000,25.74,26.28,25.74,25.85,8522,0
+BCV_A.US,D,20210714,000000,25.73,25.8,25.67,25.695,5509,0
+BCV_A.US,D,20210715,000000,25.7518,25.86,25.7518,25.771,925,0
+BCV_A.US,D,20210716,000000,25.75,25.86,25.706,25.706,3337,0
+BCV_A.US,D,20210720,000000,25.7,25.75,25.7,25.75,2495,0
+BCV_A.US,D,20210721,000000,25.74,25.7505,25.575,25.67,5596,0
+BCV_A.US,D,20210722,000000,25.7,25.7,25.65,25.65,3902,0
+BCV_A.US,D,20210723,000000,25.7,25.75,25.66,25.75,1713,0
+BCV_A.US,D,20210726,000000,25.66,25.705,25.66,25.705,1511,0
+BCV_A.US,D,20210727,000000,25.6699,25.75,25.665,25.73,3913,0
+BCV_A.US,D,20210728,000000,25.6657,25.705,25.6657,25.705,1673,0
+BCV_A.US,D,20210729,000000,25.67,25.75,25.665,25.75,2082,0
+BCV_A.US,D,20210730,000000,25.72,25.782,25.72,25.74,4479,0
+BCV_A.US,D,20210802,000000,25.74,25.775,25.74,25.765,5457,0
+BCV_A.US,D,20210803,000000,25.75,25.79,25.72,25.79,6520,0
+BCV_A.US,D,20210804,000000,25.77,25.7941,25.74,25.74,2388,0
+BCV_A.US,D,20210805,000000,25.72,25.72,25.595,25.63,6100,0
+BCV_A.US,D,20210806,000000,25.67,25.68,25.6401,25.6401,1216,0
+BCV_A.US,D,20210809,000000,25.69,25.775,25.69,25.775,5743,0
+BCV_A.US,D,20210810,000000,25.6197,25.65,25.615,25.615,2443,0
+BCV_A.US,D,20210811,000000,25.78,25.78,25.7532,25.7532,1133,0
+BCV_A.US,D,20210812,000000,25.705,25.78,25.705,25.732,2010,0
+BCV_A.US,D,20210813,000000,25.605,25.7909,25.605,25.71,2759,0
+BCV_A.US,D,20210816,000000,25.7501,25.7502,25.61,25.63,10983,0
+BCV_A.US,D,20210817,000000,25.609,25.735,25.609,25.67,13289,0
+BCV_A.US,D,20210818,000000,25.66,25.76,25.6495,25.75,3889,0
+BCV_A.US,D,20210819,000000,25.735,25.75,25.72,25.75,1517,0
+BCV_A.US,D,20210820,000000,25.7301,25.74,25.659,25.66,7390,0
+BCV_A.US,D,20210823,000000,25.66,25.76,25.6598,25.7401,4254,0
+BCV_A.US,D,20210824,000000,25.76,25.78,25.75,25.78,1139,0
+BCV_A.US,D,20210825,000000,25.77,25.78,25.76,25.7799,735,0
+BCV_A.US,D,20210826,000000,25.78,25.795,25.7701,25.79,5649,0
+BCV_A.US,D,20210827,000000,25.79,25.79,25.75,25.75,5093,0
+BCV_A.US,D,20210830,000000,25.763,25.763,25.7557,25.7557,417,0
+BCV_A.US,D,20210831,000000,25.79,25.79,25.769,25.769,1000,0
+BCV_A.US,D,20210901,000000,25.7557,25.775,25.7557,25.775,1125,0
+BCV_A.US,D,20210902,000000,25.7495,25.7601,25.7,25.73,3360,0
+BCV_A.US,D,20210907,000000,25.76,25.7894,25.71,25.71,2962,0
+BCV_A.US,D,20210908,000000,25.7,25.79,25.7,25.755,2040,0
+BCV_A.US,D,20210909,000000,25.79,25.8,25.71,25.71,2830,0
+BCV_A.US,D,20210913,000000,25.785,25.8,25.72,25.7292,2279,0
+BCV_A.US,D,20210914,000000,25.7201,25.7201,25.7201,25.7201,272,0
+BCV_A.US,D,20210915,000000,25.7899,25.79,25.758,25.79,1200,0
+BCV_A.US,D,20210916,000000,25.8,25.8,25.795,25.8,2170,0
+BCV_A.US,D,20210917,000000,25.545,25.545,25.43,25.4899,1634,0
+BCV_A.US,D,20210920,000000,25.55,25.55,25.492,25.52,1230,0
+BCV_A.US,D,20210921,000000,25.54,25.54,25.5,25.5,880,0
+BCV_A.US,D,20210922,000000,25.53,25.54,25.53,25.54,2048,0
+BCV_A.US,D,20210923,000000,25.55,25.55,25.512,25.5499,1335,0
+BCV_A.US,D,20210924,000000,25.5,25.55,25.5,25.55,265,0
+BCV_A.US,D,20210927,000000,25.529,25.529,25.495,25.5,2276,0
+BCV_A.US,D,20210928,000000,25.5,25.56,25.5,25.5,2257,0
+BCV_A.US,D,20210929,000000,25.53,25.53,25.5208,25.5208,322,0
+BCV_A.US,D,20210930,000000,25.6,25.66,25.56,25.66,2001,0
+BCV_A.US,D,20211001,000000,25.67,25.67,25.67,25.67,1122,0
+BCV_A.US,D,20211004,000000,25.675,25.675,25.48,25.5475,2327,0
+BCV_A.US,D,20211005,000000,25.59,25.6,25.59,25.5999,712,0
+BCV_A.US,D,20211006,000000,25.5,25.5,25.5,25.5,167,0
+BCV_A.US,D,20211007,000000,25.57,25.57,25.5577,25.5577,600,0
+BCV_A.US,D,20211012,000000,25.545,25.545,25.545,25.545,516,0
+BCV_A.US,D,20211013,000000,25.58,25.59,25.58,25.59,376,0
+BCV_A.US,D,20211014,000000,25.55,25.59,25.55,25.5622,505,0
+BCV_A.US,D,20211015,000000,25.58,25.59,25.51,25.5101,4533,0
+BCV_A.US,D,20211018,000000,25.63,25.69,25.53,25.53,3056,0
+BCV_A.US,D,20211019,000000,25.6299,25.63,25.576,25.576,1993,0
+BCV_A.US,D,20211020,000000,25.5,25.64,25.5,25.64,698,0
+BCV_A.US,D,20211021,000000,25.62,25.6201,25.62,25.6201,425,0
+BCV_A.US,D,20211022,000000,25.64,25.64,25.632,25.64,887,0
+BCV_A.US,D,20211025,000000,25.66,25.69,25.645,25.645,650,0
+BCV_A.US,D,20211026,000000,25.67,25.69,25.669,25.669,2667,0
+BCV_A.US,D,20211027,000000,25.66,25.66,25.645,25.645,464,0
+BCV_A.US,D,20211029,000000,25.62,25.6201,25.62,25.6201,800,0
+BCV_A.US,D,20211101,000000,25.62,25.62,25.47,25.47,731,0
+BCV_A.US,D,20211102,000000,25.6058,25.6058,25.53,25.53,755,0
+BCV_A.US,D,20211103,000000,25.55,25.58,25.4701,25.4701,1500,0
+BCV_A.US,D,20211104,000000,25.61,25.61,25.61,25.61,341,0
+BCV_A.US,D,20211108,000000,25.57,25.63,25.5505,25.63,1101,0
+BCV_A.US,D,20211109,000000,25.5928,25.65,25.5,25.65,2552,0
+BCV_A.US,D,20211110,000000,25.5,25.5,25.5,25.5,400,0
+BCV_A.US,D,20211111,000000,25.5894,25.65,25.5862,25.6125,4438,0
+BCV_A.US,D,20211115,000000,25.6322,25.6322,25.6105,25.6105,350,0
+BCV_A.US,D,20211116,000000,25.73,25.75,25.676,25.75,1413,0
+BCV_A.US,D,20211117,000000,25.8,25.82,25.65,25.715,1201,0
+BCV_A.US,D,20211118,000000,25.66,25.74,25.45,25.45,1844,0
+BCV_A.US,D,20211119,000000,25.48,25.48,25.48,25.48,1000,0
+BCV_A.US,D,20211122,000000,25.65,25.65,25.45,25.525,1839,0
+BCV_A.US,D,20211123,000000,25.48,25.51,25.48,25.51,461,0
+BCV_A.US,D,20211126,000000,25.44,25.46,25.44,25.44,600,0
+BCV_A.US,D,20211129,000000,25.45,25.65,25.45,25.5,798,0
+BCV_A.US,D,20211130,000000,25.47,25.535,25.45,25.5,470,0
+BCV_A.US,D,20211201,000000,25.65,25.65,25.44,25.4991,1957,0
+BCV_A.US,D,20211202,000000,25.55,26.9326,25.55,25.6916,13670,0
+BCV_A.US,D,20211206,000000,25.87,25.87,25.52,25.52,1100,0
+BCV_A.US,D,20211207,000000,25.6,25.6,25.6,25.6,437,0
+BCV_A.US,D,20211208,000000,25.585,25.585,25.585,25.585,400,0
+BCV_A.US,D,20211209,000000,25.5952,25.5952,25.5952,25.5952,188,0
+BCV_A.US,D,20211210,000000,25.65,25.87,25.65,25.87,819,0
+BCV_A.US,D,20211213,000000,25.5735,25.5735,25.57,25.57,290,0
+BCV_A.US,D,20211214,000000,25.83,25.83,25.75,25.75,452,0
+BCV_A.US,D,20211215,000000,25.75,25.75,25.75,25.75,175,0
+BCV_A.US,D,20211216,000000,25.6,25.6,25.4999,25.4999,1203,0
+BCV_A.US,D,20211217,000000,25.38,25.4599,25.38,25.4599,715,0
+BCV_A.US,D,20211220,000000,25.595,25.64,25.51,25.51,866,0
+BCV_A.US,D,20211221,000000,25.5,25.5,25.45,25.45,1258,0
+BCV_A.US,D,20211222,000000,25.5,25.5,25.475,25.475,315,0
+BCV_A.US,D,20211223,000000,25.59,25.59,25.5,25.52,718,0
+BCV_A.US,D,20211227,000000,25.55,25.59,25.5366,25.5366,2530,0
+BCV_A.US,D,20211228,000000,25.56,25.56,25.53,25.53,627,0
+BCV_A.US,D,20211229,000000,25.55,25.65,25.5,25.5658,4254,0
+BCV_A.US,D,20211230,000000,25.65,25.65,25.575,25.58,3150,0
+BCV_A.US,D,20211231,000000,25.5204,25.5204,25.5204,25.5204,100,0
+BCV_A.US,D,20220103,000000,25.58,25.58,25.51,25.51,1247,0
+BCV_A.US,D,20220104,000000,25.55,25.565,25.55,25.565,465,0
+BCV_A.US,D,20220105,000000,25.53,25.557,25.3,25.3,9956,0
+BCV_A.US,D,20220106,000000,25.31,25.3471,25.22,25.33,6259,0
+BCV_A.US,D,20220107,000000,25.37,25.37,25.37,25.37,714,0
+BCV_A.US,D,20220110,000000,25.37,25.39,25.35,25.35,1300,0
+BCV_A.US,D,20220111,000000,25.3501,25.3501,25.35,25.35,800,0
+BCV_A.US,D,20220112,000000,25.38,25.41,25.38,25.41,862,0
+BCV_A.US,D,20220114,000000,25.55,25.55,25.55,25.55,785,0
+BCV_A.US,D,20220118,000000,25.59,25.59,25.525,25.525,907,0
+BCV_A.US,D,20220119,000000,25.48,25.48,25.48,25.48,247,0
+BCV_A.US,D,20220120,000000,25.5,25.5,25.5,25.5,1400,0
+BCV_A.US,D,20220121,000000,25.5,25.55,25.5,25.54,1112,0
+BCV_A.US,D,20220124,000000,25.41,25.47,25.33,25.47,1977,0
+BCV_A.US,D,20220125,000000,25.47,25.49,25.43,25.49,400,0
+BCV_A.US,D,20220128,000000,25.33,25.35,25.26,25.29,2170,0
+BCV_A.US,D,20220131,000000,25.41,25.41,25.41,25.41,220,0
+BCV_A.US,D,20220201,000000,25.55,25.55,25.29,25.31,1443,0
+BCV_A.US,D,20220202,000000,25.26,25.44,25.26,25.3,1582,0
+BCV_A.US,D,20220203,000000,25.31,25.47,25.31,25.47,792,0
+BCV_A.US,D,20220204,000000,25.35,25.35,25.35,25.35,300,0
+BCV_A.US,D,20220207,000000,25.45,25.45,25.45,25.45,100,0
+BCV_A.US,D,20220208,000000,25.45,25.45,25.26,25.26,1209,0
+BCV_A.US,D,20220209,000000,25.26,25.54,25.26,25.54,1520,0
+BCV_A.US,D,20220210,000000,25.26,25.31,25.22,25.23,4810,0
+BCV_A.US,D,20220211,000000,25.51,25.54,25.13,25.34,9755,0
+BCV_A.US,D,20220214,000000,25.33,25.33,25.18,25.18,3230,0
+BCV_A.US,D,20220215,000000,25.1401,25.1401,25.1401,25.1401,170,0
+BCV_A.US,D,20220216,000000,25.32,25.32,25.32,25.32,200,0
+BCV_A.US,D,20220222,000000,25.235,25.235,25.235,25.235,558,0
+BCV_A.US,D,20220223,000000,25.17,25.17,25.17,25.17,100,0
+BCV_A.US,D,20220224,000000,25.12,25.17,24.989,25.17,3573,0
+BCV_A.US,D,20220225,000000,25.06,25.06,25.01,25.01,2099,0
+BCV_A.US,D,20220301,000000,25.24,25.28,25.24,25.28,621,0
+BCV_A.US,D,20220303,000000,25.32,25.3367,25.32,25.33,650,0
+BCV_A.US,D,20220307,000000,25.39,25.39,25.285,25.285,260,0
+BCV_A.US,D,20220308,000000,25.285,25.285,25.285,25.285,368,0
+BCV_A.US,D,20220309,000000,25.32,25.38,25.3,25.3,3433,0
+BCV_A.US,D,20220310,000000,25.3,25.3001,25.3,25.3001,2100,0
+BCV_A.US,D,20220311,000000,25.2002,25.2002,25.2,25.2,1000,0
+BCV_A.US,D,20220314,000000,25.2002,25.2622,25.18,25.1801,1511,0
+BCV_A.US,D,20220315,000000,25.06,25.22,25.02,25.05,1761,0
+BCV_A.US,D,20220316,000000,25.03,25.085,25,25.085,1577,0
+BCV_A.US,D,20220317,000000,25.07,25.07,25.07,25.07,164,0
+BCV_A.US,D,20220318,000000,25,25,24.93,24.9667,2350,0
+BCV_A.US,D,20220321,000000,24.95,24.97,24.9,24.9,1339,0
+BCV_A.US,D,20220322,000000,24.9501,25.01,24.95,25,1398,0
+BCV_A.US,D,20220323,000000,25,25,25,25,325,0
+BCV_A.US,D,20220324,000000,25.07,25.39,25.03,25.1259,1578,0
+BCV_A.US,D,20220325,000000,25.03,25.175,25.03,25.175,554,0
+BCV_A.US,D,20220328,000000,25.17,25.17,25.17,25.17,255,0
+BCV_A.US,D,20220329,000000,25.15,25.15,25.08,25.08,475,0
+BCV_A.US,D,20220330,000000,25.15,25.15,25.15,25.15,201,0
+BCV_A.US,D,20220331,000000,25.15,25.15,25.01,25.01,1233,0
+BCV_A.US,D,20220401,000000,25.0673,25.185,25.0532,25.12,3340,0
+BCV_A.US,D,20220404,000000,25.35,25.35,25.35,25.35,248,0
+BCV_A.US,D,20220406,000000,25.01,25.0161,24.9,25.0001,1489,0
+BCV_A.US,D,20220407,000000,24.99,25.1,24.95,24.95,3135,0
+BCV_A.US,D,20220408,000000,24.93,25.076,24.9,24.91,2047,0
+BCV_A.US,D,20220411,000000,24.86,24.86,24.84,24.85,2550,0
+BCV_A.US,D,20220412,000000,24.8499,24.8499,24.66,24.7499,4461,0
+BCV_A.US,D,20220413,000000,24.8499,24.85,24.82,24.85,805,0
+BCV_A.US,D,20220414,000000,24.29,24.72,24,24.56,9419,0
+BCV_A.US,D,20220418,000000,24.52,24.53,24.5,24.5,1436,0
+BCV_A.US,D,20220419,000000,24.5001,24.52,24.48,24.48,770,0
+BCV_A.US,D,20220420,000000,24.52,24.52,24.3,24.3,1546,0
+BCV_A.US,D,20220421,000000,23.91,24.5,23.91,24.5,2043,0
+BCV_A.US,D,20220422,000000,24.03,24.41,23.94,24.41,1795,0
+BCV_A.US,D,20220425,000000,24.0672,24.13,24.01,24.02,3232,0
+BCV_A.US,D,20220426,000000,24.38,24.38,24.2161,24.2161,482,0
+BCV_A.US,D,20220427,000000,24.1001,24.34,24.1,24.34,976,0
+BCV_A.US,D,20220428,000000,24.35,24.43,24.35,24.43,1213,0
+BCV_A.US,D,20220429,000000,24.12,24.14,23.9706,23.98,1085,0
+BCV_A.US,D,20220502,000000,24.225,24.225,24,24.08,1218,0
+BCV_A.US,D,20220503,000000,23,23.9,23,23.81,3657,0
+BCV_A.US,D,20220504,000000,23.082,23.85,23.082,23.85,1982,0
+BCV_A.US,D,20220505,000000,23.5369,23.5369,23.5,23.5,770,0
+BCV_A.US,D,20220506,000000,23.675,23.675,23.52,23.52,761,0
+BCV_A.US,D,20220510,000000,23.51,23.51,23.2551,23.2551,2100,0
+BCV_A.US,D,20220511,000000,23.6499,23.65,23.41,23.41,1800,0
+BCV_A.US,D,20220512,000000,23.625,23.625,23.485,23.575,1668,0
+BCV_A.US,D,20220516,000000,23.75,23.75,23.75,23.75,109,0
+BCV_A.US,D,20220517,000000,23.85,24.2,23.85,24.2,1000,0
+BCV_A.US,D,20220518,000000,23.8293,23.85,23.56,23.85,1310,0
+BCV_A.US,D,20220520,000000,23.74,23.74,23.71,23.71,572,0
+BCV_A.US,D,20220523,000000,23.71,24.06,23.5981,23.62,2162,0
+BCV_A.US,D,20220524,000000,23.692,23.692,23.692,23.692,133,0
+BCV_A.US,D,20220525,000000,23.7,24.14,23.7,23.8,3004,0
+BCV_A.US,D,20220526,000000,24,24.01,23.77,23.9,2653,0
+BCV_A.US,D,20220527,000000,23.86,24.14,23.8,24.11,4426,0
+BCV_A.US,D,20220531,000000,24.16,24.16,24.0937,24.0937,1336,0
+BCV_A.US,D,20220601,000000,24.1428,24.1592,24.1428,24.1592,4568,0
+BCV_A.US,D,20220602,000000,24.1773,24.1773,24.1773,24.1773,1853,0
+BCV_A.US,D,20220603,000000,24.1576,24.2516,24.07,24.24,4118,0
+BCV_A.US,D,20220606,000000,24.24,24.35,24.15,24.35,2022,0
+BCV_A.US,D,20220607,000000,24.3,24.55,24.2001,24.45,10233,0
+BCV_A.US,D,20220608,000000,24.39,24.45,24.39,24.45,601,0
+BCV_A.US,D,20220609,000000,24.39,24.63,24.39,24.6,3568,0
+BCV_A.US,D,20220610,000000,24.6,24.6,24.46,24.46,8647,0
+BCV_A.US,D,20220613,000000,24.4,24.4,24.06,24.2,6926,0
+BCV_A.US,D,20220614,000000,24.03,24.06,23.7,23.85,8094,0
+BCV_A.US,D,20220616,000000,23.4344,23.4344,23.4344,23.4344,342,0
+BCV_A.US,D,20220617,000000,23.5162,23.5162,23.5162,23.5162,167,0
+BCV_A.US,D,20220621,000000,24.13,24.13,23.705,23.705,931,0
+BCV_A.US,D,20220623,000000,24.04,24.05,23.8687,23.8687,2473,0
+BCV_A.US,D,20220624,000000,23.6,24.05,23.6,24.05,3367,0
+BCV_A.US,D,20220627,000000,24.1106,24.1106,24.1106,24.1106,885,0
+BCV_A.US,D,20220628,000000,24,24.12,23.9,23.9,6483,0
+BCV_A.US,D,20220629,000000,24.0075,24.11,24.0075,24.09,2100,0
+BCV_A.US,D,20220630,000000,24.0412,24.0412,24.0412,24.0412,1500,0
+BCV_A.US,D,20220705,000000,24.29,24.29,24.01,24.12,2100,0
+BCV_A.US,D,20220706,000000,24.0857,24.0857,24.0857,24.0857,242,0
+BCV_A.US,D,20220707,000000,24.09,24.09,23.99,24,2599,0
+BCV_A.US,D,20220712,000000,24,24.1,24,24.1,1300,0
+BCV_A.US,D,20220713,000000,23.77,24.29,23.77,24.1711,1489,0
+BCV_A.US,D,20220715,000000,23.91,24.29,23.9,24.1339,8129,0
+BCV_A.US,D,20220718,000000,24.17,24.1701,24.04,24.04,924,0
+BCV_A.US,D,20220719,000000,23.85,24.25,23.85,24.25,5906,0
+BCV_A.US,D,20220720,000000,24.058,24.058,24.058,24.058,1100,0
+BCV_A.US,D,20220721,000000,24.1396,24.28,24.1,24.1,7305,0
+BCV_A.US,D,20220722,000000,24.36,24.54,24.36,24.54,1518,0
+BCV_A.US,D,20220726,000000,24.25,24.2975,24.2188,24.2975,3810,0
+BCV_A.US,D,20220728,000000,24.4,24.53,24.3366,24.53,4560,0
+BCV_A.US,D,20220729,000000,24.53,24.5757,24.5299,24.5757,3512,0
+BCV_A.US,D,20220801,000000,24.64,24.64,24.64,24.64,218,0
+BCV_A.US,D,20220802,000000,24.725,24.73,24.6,24.73,6607,0
+BCV_A.US,D,20220803,000000,24.73,24.73,24.71,24.72,2137,0
+BCV_A.US,D,20220804,000000,24.75,24.75,24.66,24.69,4820,0
+BCV_A.US,D,20220805,000000,24.65,24.7,24.55,24.55,4121,0
+BCV_A.US,D,20220808,000000,24.52,24.52,24.43,24.47,10524,0
+BCV_A.US,D,20220811,000000,24.57,24.715,24.535,24.7,7550,0
+BCV_A.US,D,20220812,000000,24.73,24.78,24.7299,24.78,11974,0
+BCV_A.US,D,20220815,000000,24.65,24.71,24.63,24.71,4309,0
+BCV_A.US,D,20220816,000000,24.6069,24.71,24.5847,24.5847,3664,0
+BCV_A.US,D,20220817,000000,24.58,24.7,24.48,24.48,25701,0
+BCV_A.US,D,20220818,000000,24.75,24.82,24.6534,24.6534,2269,0
+BCV_A.US,D,20220819,000000,24.72,24.72,24.6,24.7199,2380,0
+BCV_A.US,D,20220822,000000,24.6181,24.9,24.577,24.8999,2955,0
+BCV_A.US,D,20220823,000000,24.78,24.78,24.74,24.74,1105,0
+BCV_A.US,D,20220824,000000,24.5283,24.6489,24.5283,24.6,1677,0
+BCV_A.US,D,20220825,000000,24.68,24.79,24.6029,24.7599,7483,0
+BCV_A.US,D,20220826,000000,24.75,24.79,24.7499,24.79,1679,0
+BCV_A.US,D,20220830,000000,24.47,24.47,24.36,24.43,1083,0
+BCV_A.US,D,20220831,000000,24.44,24.75,24.23,24.75,6495,0
+BCV_A.US,D,20220901,000000,24.45,24.45,24.45,24.45,200,0
+BCV_A.US,D,20220906,000000,24.595,24.595,24.46,24.5,1708,0
+BCV_A.US,D,20220907,000000,24.46,24.63,24.46,24.63,1368,0
+BCV_A.US,D,20220908,000000,24.55,24.55,24.5,24.5,1102,0
+BCV_A.US,D,20220909,000000,24.47,24.47,24.45,24.45,405,0
+BCV_A.US,D,20220912,000000,24.7399,24.78,24.605,24.78,4700,0
+BCV_A.US,D,20220913,000000,24.7799,24.89,24.685,24.89,4492,0
+BCV_A.US,D,20220914,000000,24.685,24.87,24.685,24.86,2550,0
+BCV_A.US,D,20220915,000000,24.56,24.84,24.5,24.5,4146,0
+BCV_A.US,D,20220916,000000,24.42,25.05,24.3295,25.04,5333,0
+BCV_A.US,D,20220919,000000,24.55,24.64,24.3,24.3,2024,0
+BCV_A.US,D,20220920,000000,24.4999,24.5,24.06,24.07,11127,0
+BCV_A.US,D,20220921,000000,23.99,23.998,23.89,23.89,1323,0
+BCV_A.US,D,20220922,000000,23.6601,23.85,23.6601,23.84,1663,0
+BCV_A.US,D,20220923,000000,23.45,23.45,23.3213,23.39,1480,0
+BCV_A.US,D,20220926,000000,23.35,23.35,23.275,23.275,1486,0
+BCV_A.US,D,20220927,000000,23.285,23.35,23.28,23.35,1024,0
+BCV_A.US,D,20220928,000000,23.21,23.21,23,23.1999,49018,0
+BCV_A.US,D,20220929,000000,23.7,23.8,23.3027,23.75,5346,0
+BCV_A.US,D,20220930,000000,23.69,23.74,23.4,23.74,8980,0
+BCV_A.US,D,20221003,000000,23.75,23.75,23.45,23.46,2531,0
+BCV_A.US,D,20221004,000000,23.45,23.9,23.38,23.89,7496,0
+BCV_A.US,D,20221005,000000,23.99,24.38,23.82,24.28,6585,0
+BCV_A.US,D,20221006,000000,24.06,24.53,23.7901,24.03,7879,0
+BCV_A.US,D,20221007,000000,24.2,24.48,23.99,24.04,10025,0
+BCV_A.US,D,20221010,000000,24.29,24.31,24.03,24.07,9978,0
+BCV_A.US,D,20221011,000000,24.16,24.3,23.93,24.03,10327,0
+BCV_A.US,D,20221012,000000,24.05,24.2,23.77,24.2,7847,0
+BCV_A.US,D,20221013,000000,23.99,24.2399,23.82,24.2399,7507,0
+BCV_A.US,D,20221014,000000,23.97,24.2,23.83,24.2,12026,0
+BCV_A.US,D,20221017,000000,24.22,24.22,23.94,23.94,4004,0
+BCV_A.US,D,20221018,000000,23.85,23.9665,23.8,23.94,3410,0
+BCV_A.US,D,20221019,000000,23.655,23.67,23.655,23.67,297,0
+BCV_A.US,D,20221020,000000,23.5,23.5,22.9753,23.1,8878,0
+BCV_A.US,D,20221021,000000,23.05,23.05,22.6501,22.6501,882,0
+BCV_A.US,D,20221024,000000,23.04,23.14,22.9,23.1,6708,0
+BCV_A.US,D,20221025,000000,23.08,23.13,22.92,23.08,9851,0
+BCV_A.US,D,20221026,000000,23.03,23.29,22.95,23.19,6938,0
+BCV_A.US,D,20221027,000000,23.19,23.2,23.03,23.08,2626,0
+BCV_A.US,D,20221028,000000,23.28,23.48,23.2,23.45,1540,0
+BCV_A.US,D,20221031,000000,23.22,23.49,23.2,23.28,1797,0
+BCV_A.US,D,20221101,000000,23.2,23.48,23.09,23.27,6748,0
+BCV_A.US,D,20221102,000000,23.3,23.346,23.3,23.346,1041,0
+BCV_A.US,D,20221103,000000,23.29,23.29,23.05,23.26,1922,0
+BCV_A.US,D,20221104,000000,23.21,23.33,23.01,23.1425,5527,0
+BCV_A.US,D,20221107,000000,23,23.3648,22.88,23.3648,10993,0
+BCV_A.US,D,20221108,000000,23.1,23.4899,23.1,23.125,2026,0
+BCV_A.US,D,20221109,000000,23.21,23.2982,23.21,23.2982,670,0
+BCV_A.US,D,20221110,000000,23.47,23.84,23.39,23.567,3451,0
+BCV_A.US,D,20221114,000000,23.03,23.74,23.03,23.74,2627,0
+BCV_A.US,D,20221115,000000,23.84,24.27,23.84,23.905,1190,0
+BCV_A.US,D,20221116,000000,23.2,24.3,23.2,24.0726,10488,0
+BCV_A.US,D,20221117,000000,24.28,24.5099,24.195,24.3441,2531,0
+BCV_A.US,D,20221118,000000,24.46,24.94,24.3,24.3,1800,0
+BCV_A.US,D,20221121,000000,24.2,24.4094,24.15,24.4,1075,0
+BCV_A.US,D,20221123,000000,24.4,24.4,24.37,24.37,925,0
+BCV_A.US,D,20221128,000000,24.3899,24.39,24.375,24.375,618,0
+BCV_A.US,D,20221129,000000,24.38,24.38,24.37,24.3701,3109,0
+BCV_A.US,D,20221130,000000,24.0413,24.0413,24.0413,24.0413,871,0
+BCV_A.US,D,20221205,000000,23.9022,23.94,23.81,23.9001,2525,0
+BCV_A.US,D,20221206,000000,24.0807,24.0807,23.28,23.28,1408,0
+BCV_A.US,D,20221207,000000,23.41,23.7081,23.25,23.7081,7860,0
+BCV_A.US,D,20221208,000000,23.84,23.9572,23.84,23.9572,200,0
+BCV_A.US,D,20221212,000000,23.82,23.82,23.82,23.82,170,0
+BCV_A.US,D,20221213,000000,23.8,23.8,23.8,23.8,114,0
+BCV_A.US,D,20221214,000000,23.8,23.93,23.8,23.93,660,0
+BCV_A.US,D,20221216,000000,23.68,23.68,23.36,23.42,2350,0
+BCV_A.US,D,20221219,000000,23.59,23.635,23.52,23.58,1970,0
+BCV_A.US,D,20221220,000000,23.66,23.66,23.66,23.66,846,0
+BCV_A.US,D,20221221,000000,23.77,23.77,23.3,23.3,372,0
+BCV_A.US,D,20221222,000000,23.53,23.53,23.23,23.23,1165,0
+BCV_A.US,D,20221223,000000,23,23.78,22.99,23.13,3699,0
+BCV_A.US,D,20221227,000000,23.13,23.13,23.03,23.0881,1923,0
+BCV_A.US,D,20221228,000000,23.12,23.19,22.56,22.56,5259,0
+BCV_A.US,D,20221229,000000,22.7601,23,22.76,23,925,0
+BCV_A.US,D,20221230,000000,23.1,23.1,23.1,23.1,256,0
+BCV_A.US,D,20230103,000000,23.26,23.26,23.1,23.1,410,0
+BCV_A.US,D,20230109,000000,23.845,23.94,23.7513,23.94,2445,0
+BCV_A.US,D,20230110,000000,23.92,23.92,23.89,23.89,300,0
+BCV_A.US,D,20230111,000000,23.49,23.65,23.4,23.65,2033,0
+BCV_A.US,D,20230112,000000,23.6,23.94,23.6,23.92,1151,0
+BCV_A.US,D,20230113,000000,23.6381,23.77,23.6381,23.77,450,0
+BCV_A.US,D,20230117,000000,23.78,23.9,23.78,23.9,220,0
+BCV_A.US,D,20230123,000000,23.96,24,23.96,24,385,0
+BCV_A.US,D,20230124,000000,23.75,23.75,23.75,23.75,425,0
+BCV_A.US,D,20230125,000000,24.1899,24.24,24.0323,24.0323,3089,0
+BCV_A.US,D,20230127,000000,24.05,24.05,24.05,24.05,200,0
+BCV_A.US,D,20230131,000000,24.05,24.24,23.76,24.24,6841,0
+BCV_A.US,D,20230201,000000,24.19,24.19,24.1855,24.1855,300,0
+BCV_A.US,D,20230202,000000,24.23,24.37,24.23,24.35,4755,0
+BCV_A.US,D,20230207,000000,23.87,24.42,23.8526,24.02,1810,0
+BCV_A.US,D,20230210,000000,24.47,24.47,24.47,24.47,310,0
+BCV_A.US,D,20230213,000000,24.4698,24.4698,24.4698,24.4698,250,0
+BCV_A.US,D,20230214,000000,24.41,24.41,24.02,24.02,947,0
+BCV_A.US,D,20230215,000000,24.02,24.03,22.6,23.44,49513,0
+BCV_A.US,D,20230216,000000,23.4,23.4,23.11,23.35,7484,0
+BCV_A.US,D,20230217,000000,23.3,24.41,23.28,24.41,3420,0
+BCV_A.US,D,20230221,000000,23.47,23.47,23.4,23.4,4134,0
+BCV_A.US,D,20230222,000000,23.15,23.58,23.06,23.58,3115,0
+BCV_A.US,D,20230223,000000,23.22,23.68,23.15,23.68,2220,0
+BCV_A.US,D,20230224,000000,23.54,23.5999,23.38,23.4,2798,0
+BCV_A.US,D,20230227,000000,23.4,23.49,23.395,23.48,1133,0
+BCV_A.US,D,20230228,000000,23.46,23.51,23.42,23.49,5386,0
+BCV_A.US,D,20230301,000000,23.42,23.54,23.41,23.54,1630,0
+BCV_A.US,D,20230302,000000,23.36,23.56,23.36,23.56,2019,0
+BCV_A.US,D,20230303,000000,23.36,23.558,23.36,23.55,2608,0
+BCV_A.US,D,20230306,000000,23.54,23.54,23.39,23.46,1317,0
+BCV_A.US,D,20230308,000000,23.39,23.5,23.34,23.43,1645,0
+BCV_A.US,D,20230309,000000,23.33,23.51,23.2,23.41,4018,0
+BCV_A.US,D,20230310,000000,23.19,23.5,23.05,23.2102,9416,0
+BCV_A.US,D,20230313,000000,23.1499,23.675,22.9,23.01,17332,0
+BCV_A.US,D,20230314,000000,22.92,23.27,22.875,23,8821,0
+BCV_A.US,D,20230315,000000,22.97,23.3,22.91,23.05,8072,0
+BCV_A.US,D,20230316,000000,22.93,23.3468,22.79,23.3468,12009,0
+BCV_A.US,D,20230321,000000,22.69,23.11,22.68,23.05,11506,0
+BCV_A.US,D,20230322,000000,22.72,23.1,22.72,23.04,4628,0
+BCV_A.US,D,20230323,000000,23.23,23.32,23.07,23.29,2992,0
+BCV_A.US,D,20230324,000000,23.29,23.44,23.05,23.44,7607,0
+BCV_A.US,D,20230327,000000,23.25,23.35,23.14,23.23,3330,0
+BCV_A.US,D,20230328,000000,23.34,23.56,23.14,23.2637,6580,0
+BCV_A.US,D,20230329,000000,23.55,23.55,23.5499,23.5499,1200,0
+BCV_A.US,D,20230330,000000,23.24,23.27,23.24,23.24,1193,0
+BCV_A.US,D,20230331,000000,23.41,23.41,23.3609,23.3609,570,0
+BCV_A.US,D,20230403,000000,23.05,23.53,23.05,23.45,2192,0
+BCV_A.US,D,20230404,000000,23.13,23.5,23.1,23.5,1161,0
+BCV_A.US,D,20230405,000000,23.53,23.53,23.3501,23.3501,903,0
+BCV_A.US,D,20230406,000000,23.4,23.52,23,23.52,1334,0
+BCV_A.US,D,20230410,000000,23.35,23.69,23.35,23.676,2026,0
+BCV_A.US,D,20230411,000000,23.71,23.71,23.5,23.695,1070,0
+BCV_A.US,D,20230412,000000,23.854,23.854,23.854,23.854,455,0
+BCV_A.US,D,20230414,000000,24,24,23.6747,23.6747,495,0
+BCV_A.US,D,20230417,000000,24,24.24,24,24.24,903,0
+BCV_A.US,D,20230418,000000,24.15,24.15,24.15,24.15,253,0
+BCV_A.US,D,20230419,000000,23.68,23.68,23.55,23.55,910,0
+BCV_A.US,D,20230420,000000,23.7254,24.01,23.7254,24.01,754,0
+BCV_A.US,D,20230425,000000,24.01,24.05,23.809,24.05,2738,0
+BCV_A.US,D,20230426,000000,23.9236,23.9236,23.46,23.7513,2338,0
+BCV_A.US,D,20230427,000000,23.57,23.67,23.5,23.5,6290,0
+BCV_A.US,D,20230428,000000,23.7,23.7,23.7,23.7,267,0
+BCV_A.US,D,20230501,000000,23.775,23.98,23.75,23.75,764,0
+BCV_A.US,D,20230502,000000,23.85,24.05,23.85,24.05,1613,0
+BCV_A.US,D,20230503,000000,23.55,23.74,23.55,23.74,842,0
+BCV_A.US,D,20230504,000000,23.94,23.94,23.94,23.94,203,0
+BCV_A.US,D,20230508,000000,23.9,23.9,23.9,23.9,285,0
+BCV_A.US,D,20230510,000000,24.09,24.09,23.69,23.82,3392,0
+BCV_A.US,D,20230511,000000,23.84,24.07,23.56,23.57,7967,0
+BCV_A.US,D,20230512,000000,23.59,23.84,23.59,23.83,2305,0
+BCV_A.US,D,20230515,000000,23.74,23.77,23.62,23.77,3936,0
+BCV_A.US,D,20230516,000000,23.75,24.07,23.72,23.82,7301,0
+BCV_A.US,D,20230517,000000,23.93,23.93,23.76,23.78,2231,0
+BCV_A.US,D,20230518,000000,23.76,23.92,23.76,23.81,412,0
+BCV_A.US,D,20230519,000000,23.91,24.1,23.75,23.94,2512,0
+BCV_A.US,D,20230522,000000,23.8509,23.8509,23.8509,23.8509,200,0
+BCV_A.US,D,20230523,000000,23.65,24.06,23.65,23.785,4609,0
+BCV_A.US,D,20230524,000000,23.9,23.9,23.66,23.78,3754,0
+BCV_A.US,D,20230525,000000,23.72,23.87,23.43,23.67,5341,0
+BCV_A.US,D,20230526,000000,23.47,23.79,23.47,23.58,8642,0
+BCV_A.US,D,20230530,000000,23.74,23.78,23.49,23.63,3527,0
+BCV_A.US,D,20230531,000000,23.73,23.8,23.4,23.4,3488,0
+BCV_A.US,D,20230601,000000,23.57,23.8218,23.47,23.47,854,0
+BCV_A.US,D,20230602,000000,23.44,23.6,23.44,23.6,664,0
+BCV_A.US,D,20230605,000000,23.63,23.86,23.535,23.76,11884,0
+BCV_A.US,D,20230606,000000,23.81,23.81,23.77,23.77,406,0
+BCV_A.US,D,20230607,000000,23.63,24.08,23.63,23.89,6203,0
+BCV_A.US,D,20230608,000000,23.79,23.96,23.79,23.89,3073,0
+BCV_A.US,D,20230609,000000,23.99,24.01,23.774,23.95,2583,0
+BCV_A.US,D,20230612,000000,23.99,24.05,23.69,23.87,1629,0
+BCV_A.US,D,20230613,000000,23.73,23.84,23.73,23.83,1463,0
+BCV_A.US,D,20230614,000000,23.61,23.73,23.61,23.7,1189,0
+BCV_A.US,D,20230615,000000,23.6,24.01,23.28,23.55,5075,0
+BCV_A.US,D,20230616,000000,23.99,23.99,23.5,23.56,3110,0
+BCV_A.US,D,20230620,000000,23.45,23.62,23.44,23.44,2042,0
+BCV_A.US,D,20230621,000000,23.61,23.63,23.47,23.48,3074,0
+BCV_A.US,D,20230622,000000,23.53,23.72,23.53,23.59,1575,0
+BCV_A.US,D,20230623,000000,23.46,23.62,23.46,23.62,2216,0
+BCV_A.US,D,20230626,000000,23.6,23.62,23.495,23.5496,2377,0
+BCV_A.US,D,20230627,000000,23.7388,23.79,23.42,23.42,1713,0
+BCV_A.US,D,20230628,000000,23.59,23.7,23.52,23.7,1394,0
+BCV_A.US,D,20230629,000000,23.63,23.75,23.58,23.75,1123,0
+BCV_A.US,D,20230630,000000,23.6,23.6,23.6,23.6,745,0
+BCV_A.US,D,20230703,000000,23.6,23.79,23.57,23.7899,1828,0
+BCV_A.US,D,20230705,000000,23.52,23.52,23.52,23.52,313,0
+BCV_A.US,D,20230706,000000,23.79,23.79,23.65,23.65,2333,0
+BCV_A.US,D,20230707,000000,23.52,23.71,23.52,23.71,909,0
+BCV_A.US,D,20230710,000000,23.79,23.84,23.66,23.7,11873,0
+BCV_A.US,D,20230711,000000,23.8,23.8,23.7,23.71,1337,0
+BCV_A.US,D,20230712,000000,23.88,23.93,23.59,23.59,4497,0
+BCV_A.US,D,20230713,000000,23.66,23.75,23.58,23.62,1396,0
+BCV_A.US,D,20230717,000000,23.54,23.62,23.32,23.32,1653,0
+BCV_A.US,D,20230718,000000,23.5,23.5,23.5,23.5,262,0
+BCV_A.US,D,20230719,000000,23.35,23.7,23.33,23.5,2696,0
+BCV_A.US,D,20230720,000000,23.37,23.6855,23.37,23.6855,1504,0
+BCV_A.US,D,20230721,000000,23.4,23.6999,23.4,23.5335,2571,0
+BCV_A.US,D,20230724,000000,23.45,23.6799,23.44,23.6799,911,0
+BCV_A.US,D,20230725,000000,23.47,23.53,23.42,23.42,320,0
+BCV_A.US,D,20230726,000000,23.49,23.6999,23.49,23.6999,942,0
+BCV_A.US,D,20230727,000000,23.47,23.7,23.46,23.7,2751,0
+BCV_A.US,D,20230728,000000,23.51,23.9,23.51,23.84,7202,0
+BCV_A.US,D,20230731,000000,23.57,23.83,23.462,23.462,2611,0
+BCV_A.US,D,20230801,000000,23.8,23.8,23.66,23.66,384,0
+BCV_A.US,D,20230803,000000,23.4,23.7599,23.16,23.7185,6862,0
+BCV_A.US,D,20230804,000000,23.3,23.57,23.3,23.5453,1350,0
+BCV_A.US,D,20230807,000000,23.58,23.6,23.37,23.5,2733,0
+BCV_A.US,D,20230808,000000,23.43,23.57,23.39,23.49,2435,0
+BCV_A.US,D,20230809,000000,23.39,23.51,23.22,23.3406,2280,0
+BCV_A.US,D,20230810,000000,23.39,23.54,23.39,23.54,1028,0
+BCV_A.US,D,20230811,000000,23.4,23.4,23.22,23.22,1758,0
+BCV_A.US,D,20230814,000000,23.31,23.5,23.31,23.3883,2102,0
+BCV_A.US,D,20230815,000000,23.31,23.69,23.31,23.69,3828,0
+BCV_A.US,D,20230816,000000,23.58,24.21,23.43,23.83,4037,0
+BCV_A.US,D,20230817,000000,23.4,23.81,23.1371,23.26,3079,0
+BCV_A.US,D,20230818,000000,23.46,23.715,23.4,23.6717,6475,0
+BCV_A.US,D,20230821,000000,23.56,23.56,23.31,23.42,1116,0
+BCV_A.US,D,20230822,000000,23.58,23.6,22.9,23.0606,5066,0
+BCV_A.US,D,20230823,000000,23.06,23.1268,23.06,23.06,1428,0
+BCV_A.US,D,20230824,000000,23.0602,23.35,22.35,23.06,8529,0
+BCV_A.US,D,20230825,000000,22.93,23.09,22.77,22.97,2376,0
+BCV_A.US,D,20230828,000000,22.89,23.13,22.89,23.09,1673,0
+BCV_A.US,D,20230829,000000,22.82,23.09,22.82,23.0453,717,0
+BCV_A.US,D,20230830,000000,22.76,23,22.76,23,1899,0
+BCV_A.US,D,20230831,000000,23,23.0001,23,23.0001,272,0
+BCV_A.US,D,20230901,000000,22.92,23.17,22.75,23.1,3841,0
+BCV_A.US,D,20230905,000000,22.86,23.05,22.86,23.02,555,0
+BCV_A.US,D,20230906,000000,22.98,23.2499,22.95,22.95,4814,0
+BCV_A.US,D,20230907,000000,22.7501,22.925,22.64,22.77,5053,0
+BCV_A.US,D,20230908,000000,22.59,22.85,22.56,22.7491,3230,0
+BCV_A.US,D,20230911,000000,22.73,22.73,22.73,22.73,249,0
+BCV_A.US,D,20230912,000000,22.73,22.73,22.7,22.7,329,0
+BCV_A.US,D,20230913,000000,22.69,22.69,22.69,22.69,148,0
+BCV_A.US,D,20230914,000000,22.7947,22.7947,22.5801,22.5801,922,0
+BCV_A.US,D,20230915,000000,22.62,22.62,22.62,22.62,201,0
+BCV_A.US,D,20230918,000000,22.57,23,22.57,22.67,1010,0
+BCV_A.US,D,20230919,000000,22.43,22.9141,22.43,22.9141,1355,0
+BCV_A.US,D,20230920,000000,22.67,22.91,22.67,22.91,1791,0
+BCV_A.US,D,20230921,000000,22.55,22.78,22.45,22.45,1958,0
+BCV_A.US,D,20230922,000000,22.56,22.73,22.44,22.63,1561,0
+BCV_A.US,D,20230925,000000,22.46,22.46,22.24,22.4075,2321,0
+BCV_A.US,D,20230926,000000,22.32,22.5008,22.25,22.29,5490,0
+BCV_A.US,D,20230927,000000,22.3333,22.4596,22.3333,22.4596,682,0
+BCV_A.US,D,20230929,000000,22.05,22.37,22.05,22.24,749,0
+BCV_A.US,D,20231002,000000,22.11,22.4425,21.92,22.14,7352,0
+BCV_A.US,D,20231003,000000,22.05,22.28,21.9,22.0916,2273,0
+BCV_A.US,D,20231004,000000,22.05,22.05,21.965,21.97,368,0
+BCV_A.US,D,20231005,000000,21.85,21.9818,21.82,21.95,1854,0
+BCV_A.US,D,20231006,000000,21.8,21.8584,21.76,21.8584,6194,0
+BCV_A.US,D,20231009,000000,21.9998,21.9998,21.7655,21.7655,12709,0
+BCV_A.US,D,20231010,000000,21.78,21.9,21.78,21.9,2262,0
+BCV_A.US,D,20231011,000000,21.95,21.95,21.95,21.95,437,0
+BCV_A.US,D,20231012,000000,21.76,21.95,21.65,21.81,8221,0
+BCV_A.US,D,20231013,000000,21.79,22.32,21.7477,21.81,7837,0
+BCV_A.US,D,20231016,000000,22.02,22.3,21.85,21.85,8399,0
+BCV_A.US,D,20231017,000000,22,22.22,21.98,22.06,4014,0
+BCV_A.US,D,20231018,000000,22.0373,22.15,22.02,22.15,1219,0
+BCV_A.US,D,20231019,000000,22.02,22.1488,21.98,22.1488,3260,0
+BCV_A.US,D,20231020,000000,22.1,22.1,21.91,22.04,3937,0
+BCV_A.US,D,20231023,000000,21.88,22.01,21.76,21.88,6024,0
+BCV_A.US,D,20231024,000000,22.02,22.02,21.99,21.99,532,0
+BCV_A.US,D,20231025,000000,21.9998,21.9998,21.8934,21.8934,1709,0
+BCV_A.US,D,20231026,000000,22.17,22.1898,21.85,21.85,2180,0
+BCV_A.US,D,20231027,000000,22.1,22.1,21.86,22.08,5320,0
+BCV_A.US,D,20231030,000000,21.78,21.78,21.78,21.78,554,0
+BCV_A.US,D,20231031,000000,22,22.16,21.88,22.03,2889,0
+BCV_A.US,D,20231101,000000,21.823,22.3274,21.823,22.3274,5914,0
+BCV_A.US,D,20231102,000000,22.15,22.88,21.96,22.72,7711,0
+BCV_A.US,D,20231103,000000,22.14,22.61,22.09,22.34,12225,0
+BCV_A.US,D,20231106,000000,22.22,22.46,22.1,22.27,8482,0
+BCV_A.US,D,20231107,000000,22.24,22.2503,22.2204,22.2204,2415,0
+BCV_A.US,D,20231108,000000,22.65,22.65,22.02,22.29,14668,0
+BCV_A.US,D,20231109,000000,22.27,22.3,22.0001,22.3,6517,0
+BCV_A.US,D,20231110,000000,22.38,22.4,22.04,22.09,4148,0
+BCV_A.US,D,20231113,000000,22.21,22.21,21.87,22.04,4074,0
+BCV_A.US,D,20231114,000000,22.35,22.35,22.13,22.13,2120,0
+BCV_A.US,D,20231115,000000,22.35,22.35,22.18,22.18,1059,0
+BCV_A.US,D,20231116,000000,22.1844,22.1844,22.02,22.17,2135,0
+BCV_A.US,D,20231117,000000,22.17,22.17,21.965,22.04,7842,0
+BCV_A.US,D,20231120,000000,22.07,22.2094,22.05,22.05,2227,0
+BCV_A.US,D,20231121,000000,21.82,22.02,21.81,22.02,4167,0
+BCV_A.US,D,20231122,000000,22.05,22.05,21.94,21.94,554,0
+BCV_A.US,D,20231127,000000,21.94,22.1,21.94,22.0999,2910,0
+BCV_A.US,D,20231129,000000,22.34,22.86,21.94,22.1,34104,0
+BCV_A.US,D,20231130,000000,22.1102,22.25,22.1102,22.25,1118,0
+BCV_A.US,D,20231201,000000,22.43,22.43,22.3,22.3,634,0
+BCV_A.US,D,20231204,000000,22.3,22.4079,22.21,22.3,2960,0
+BCV_A.US,D,20231205,000000,22.22,22.44,22.22,22.44,3188,0
+BCV_A.US,D,20231206,000000,22.45,22.45,22.4,22.44,759,0
+BCV_A.US,D,20231207,000000,22.4,22.45,22.4,22.45,1319,0
+BCV_A.US,D,20231211,000000,22.45,22.5,22.4008,22.49,1321,0
+BCV_A.US,D,20231212,000000,22.6199,22.6199,22.61,22.61,504,0
+BCV_A.US,D,20231213,000000,22.68,22.69,22.45,22.69,1540,0
+BCV_A.US,D,20231214,000000,22.8,23.205,22.8,23.205,7882,0
+BCV_A.US,D,20231215,000000,22.75,22.855,22.75,22.855,1042,0
+BCV_A.US,D,20231218,000000,22.8688,23.1,22.8688,23.08,508,0
+BCV_A.US,D,20231219,000000,22.67,23.11,22.67,23.1,907,0
+BCV_A.US,D,20231220,000000,22.73,23.18,22.7205,23.18,1125,0
+BCV_A.US,D,20231222,000000,22.84,23.02,22.84,22.92,1019,0
+BCV_A.US,D,20231226,000000,23.04,23.0954,22.9204,23.0954,472,0
+BCV_A.US,D,20231227,000000,23.1,23.2944,23.1,23.2944,242,0
+BCV_A.US,D,20231228,000000,23.1772,23.2,23.17,23.2,1647,0
+BCV_A.US,D,20231229,000000,23.2,23.28,23.13,23.2,1082,0
+BCV_A.US,D,20240102,000000,23.15,23.15,23.15,23.15,271,0
+BCV_A.US,D,20240104,000000,23.2,23.24,22.42,23.06,3808,0
+BCV_A.US,D,20240105,000000,23.1375,23.1375,22.9814,23.075,874,0
+BCV_A.US,D,20240108,000000,23.1201,23.15,22.9494,23.15,870,0
+BCV_A.US,D,20240109,000000,22.7947,23.58,22.7947,23.125,5035,0
+BCV_A.US,D,20240110,000000,23.03,23.39,22.98,23.23,3355,0
+BCV_A.US,D,20240111,000000,23.2,23.23,22.96,22.97,2097,0
+BCV_A.US,D,20240116,000000,22.78,23.1858,22.78,22.9885,1686,0
+BCV_A.US,D,20240117,000000,22.79,23.08,22.79,23.01,3408,0
+BCV_A.US,D,20240118,000000,23.08,23.1,22.98,23.1,3850,0
+BCV_A.US,D,20240119,000000,23.09,23.11,22.86,23.04,2605,0
+BCV_A.US,D,20240122,000000,23.1,23.28,22.884,23.03,2992,0
+BCV_A.US,D,20240123,000000,22.8,23.26,22.79,23.14,1847,0
+BCV_A.US,D,20240124,000000,23.0526,23.0691,22.9732,23,2248,0
+BCV_A.US,D,20240125,000000,23,23.13,23,23.02,1972,0
+BCV_A.US,D,20240126,000000,23.0521,23.23,23,23.07,4567,0
+BCV_A.US,D,20240129,000000,23.05,23.54,23.05,23.51,15198,0
+BCV_A.US,D,20240130,000000,23.3,24.49,23.1103,23.98,7777,0
+BCV_A.US,D,20240131,000000,23.59,23.81,23.5,23.51,2716,0
+BCV_A.US,D,20240201,000000,23.4,24.96,23.4,24.05,10340,0
+BCV_A.US,D,20240202,000000,23.53,24.24,23.42,23.68,7650,0
+BCV_A.US,D,20240205,000000,23.27,24.69,23.27,23.47,4983,0
+BCV_A.US,D,20240206,000000,23.64,23.73,23.44,23.58,2955,0
+BCV_A.US,D,20240207,000000,23.56,23.81,23.35,23.75,2817,0
+BCV_A.US,D,20240208,000000,23.51,23.57,23.51,23.57,581,0
+BCV_A.US,D,20240209,000000,23.58,23.58,23.58,23.58,230,0
+BCV_A.US,D,20240212,000000,23.6,23.7,23.6,23.7,900,0
+BCV_A.US,D,20240213,000000,23.15,23.25,22.61,23.19,1600,0
+BCV_A.US,D,20240214,000000,23.02,23.02,23.02,23.02,472,0
+BCV_A.US,D,20240215,000000,23.37,23.7385,23.29,23.4655,4117,0
+BCV_A.US,D,20240216,000000,23.41,24.13,23.1091,23.72,3736,0
+BCV_A.US,D,20240220,000000,23.81,24.02,23.51,23.73,3123,0
+BCV_A.US,D,20240221,000000,23.3,23.7229,23.3,23.35,1846,0
+BCV_A.US,D,20240222,000000,23.65,23.65,23.4,23.45,2433,0
+BCV_A.US,D,20240223,000000,23.4,23.45,23.4,23.45,205,0
+BCV_A.US,D,20240227,000000,23.26,23.35,23.24,23.29,919,0
+BCV_A.US,D,20240228,000000,23.3609,23.52,23.11,23.52,1899,0
+BCV_A.US,D,20240229,000000,23.73,23.73,23.65,23.65,684,0
+BCV_A.US,D,20240301,000000,23.6,24.09,23.1285,23.91,4058,0
+BCV_A.US,D,20240304,000000,23.73,25.2501,23.6,24.1867,15779,0
+BCV_A.US,D,20240305,000000,24.1,24.3,23.9001,24.0537,3292,0
+BCV_A.US,D,20240306,000000,24.06,24.06,23.92,23.98,1582,0
+BCV_A.US,D,20240307,000000,23.97,23.98,23.84,23.9799,1069,0
+BCV_A.US,D,20240308,000000,23.9,24.03,23.36,24.03,3673,0
+BCV_A.US,D,20240311,000000,23.5,23.5,23.5,23.5,200,0
+BCV_A.US,D,20240312,000000,24.2,24.2,24,24,758,0
+BCV_A.US,D,20240314,000000,23.5,24.62,23.3,24.23,7004,0
+BCV_A.US,D,20240315,000000,24.12,24.12,23.8328,23.8328,445,0
+BCV_A.US,D,20240318,000000,24.47,24.47,24.47,24.47,394,0
+BCV_A.US,D,20240319,000000,23.4719,24.1187,23.4719,24.1187,977,0
+BCV_A.US,D,20240320,000000,24,24,23.8,23.8,622,0
+BCV_A.US,D,20240321,000000,23.79,24.4,23.7506,24.4,913,0
+BCV_A.US,D,20240322,000000,23.81,23.84,23.81,23.84,321,0
+BCV_A.US,D,20240326,000000,23.4838,23.925,23.4,23.6,2019,0
+BCV_A.US,D,20240327,000000,23.45,23.8284,23.11,23.52,1597,0
+BCV_A.US,D,20240402,000000,23.25,23.615,23.25,23.4267,1065,0
+BCV_A.US,D,20240403,000000,23.17,23.18,23.05,23.05,1965,0
+BCV_A.US,D,20240404,000000,23.09,23.38,23.09,23.15,2802,0
+BCV_A.US,D,20240405,000000,23.15,23.15,23,23.1,2665,0
+BCV_A.US,D,20240408,000000,22.86,22.99,22.7001,22.99,3787,0
+BCV_A.US,D,20240409,000000,22.9,22.9,22.9,22.9,616,0
+BCV_A.US,D,20240410,000000,22.89,22.9551,22.62,22.83,2443,0
+BCV_A.US,D,20240411,000000,22.51,22.51,22.49,22.49,566,0
+BCV_A.US,D,20240412,000000,22.33,22.5,22.32,22.39,2194,0
+BCV_A.US,D,20240417,000000,22.31,22.31,22.31,22.31,178,0
+BCV_A.US,D,20240418,000000,22.36,22.37,22.23,22.32,804,0
+BCV_A.US,D,20240422,000000,22.3,22.66,22.3,22.66,2438,0
+BCV_A.US,D,20240423,000000,22.5819,22.5819,22.0365,22.38,12127,0
+BCV_A.US,D,20240424,000000,22.24,22.3869,22.24,22.3869,621,0
+BCV_A.US,D,20240425,000000,22.46,22.64,22.41,22.64,301,0
+BCV_A.US,D,20240426,000000,22.25,22.55,22.2,22.55,1243,0
+BCV_A.US,D,20240429,000000,22.6648,22.6648,22.4933,22.4933,732,0
+BCV_A.US,D,20240430,000000,22.28,22.4,22.25,22.4,1021,0
+BCV_A.US,D,20240501,000000,22.2716,22.7296,22.15,22.35,3027,0
+BCV_A.US,D,20240502,000000,22.35,22.35,22.35,22.35,150,0
+BCV_A.US,D,20240506,000000,22.4,22.54,22.35,22.45,7886,0
+BCV_A.US,D,20240507,000000,22.67,22.67,22.46,22.5,1952,0
+BCV_A.US,D,20240508,000000,22.37,22.4,22.13,22.39,3941,0
+BCV_A.US,D,20240509,000000,22.4,22.48,22.4,22.48,793,0
+BCV_A.US,D,20240510,000000,22.35,22.55,22.25,22.55,3100,0
+BCV_A.US,D,20240514,000000,22.4321,22.44,22.4321,22.44,1200,0
+BCV_A.US,D,20240516,000000,22.708,22.708,22.708,22.708,1000,0
+BCV_A.US,D,20240517,000000,22.49,22.6,22.49,22.5,5733,0
+BCV_A.US,D,20240521,000000,22.425,22.425,22.35,22.4,1859,0
+BCV_A.US,D,20240522,000000,22.42,22.525,22.25,22.48,2613,0
+BCV_A.US,D,20240523,000000,22.48,22.48,22.26,22.305,2177,0
+BCV_A.US,D,20240524,000000,22.39,22.39,22.35,22.35,1045,0
+BCV_A.US,D,20240528,000000,22.27,22.27,22.27,22.27,818,0
+BCV_A.US,D,20240529,000000,22.25,22.25,21.98,22.25,4199,0
+BCV_A.US,D,20240530,000000,22.17,22.23,21.9,22.12,2647,0
+BCV_A.US,D,20240531,000000,22.17,22.3147,22.17,22.3147,1402,0
+BCV_A.US,D,20240603,000000,22.31,22.31,22.1,22.31,1314,0
+BCV_A.US,D,20240604,000000,22.42,22.47,22.38,22.41,1739,0
+BCV_A.US,D,20240605,000000,22.28,22.75,22.28,22.75,4681,0
+BCV_A.US,D,20240606,000000,22.7977,22.7977,22.55,22.5801,1169,0
+BCV_A.US,D,20240607,000000,22.78,22.89,22.74,22.74,3301,0
+BCV_A.US,D,20240610,000000,22.57,22.75,22.56,22.6,2531,0
+BCV_A.US,D,20240611,000000,22.57,22.71,22.38,22.4,3997,0
+BCV_A.US,D,20240612,000000,22.6,22.6,22.6,22.6,702,0
+BCV_A.US,D,20240613,000000,22.58,22.58,22.41,22.41,1130,0
+BCV_A.US,D,20240614,000000,22.75,22.75,22.48,22.687,722,0
+BCV_A.US,D,20240617,000000,22.5,22.87,22.4,22.84,11841,0
+BCV_A.US,D,20240618,000000,22.45,22.45,22.45,22.45,255,0
+BCV_A.US,D,20240620,000000,22.3,22.36,22.29,22.31,1560,0
+BCV_A.US,D,20240621,000000,22.3,22.56,22.3,22.56,2877,0
+BCV_A.US,D,20240624,000000,22.4425,22.4425,22.4,22.4212,1536,0
+BCV_A.US,D,20240625,000000,22.455,22.455,22.455,22.455,225,0
+BCV_A.US,D,20240626,000000,22.485,22.5,22.45,22.45,1299,0
+BCV_A.US,D,20240627,000000,22.4,22.4,22.4,22.4,402,0
+BCV_A.US,D,20240628,000000,22.45,22.45,22.45,22.45,1223,0
+BCV_A.US,D,20240701,000000,22.45,22.5482,22.3,22.43,4435,0
+BCV_A.US,D,20240702,000000,22.4436,22.4748,22.3,22.3001,4848,0
+BCV_A.US,D,20240703,000000,22.34,22.34,22.34,22.34,301,0
+BCV_A.US,D,20240705,000000,22.34,22.5,22.34,22.5,521,0
+BCV_A.US,D,20240708,000000,22.44,22.44,22.26,22.26,745,0
+BCV_A.US,D,20240709,000000,22.25,22.48,22.24,22.4,1257,0
+BCV_A.US,D,20240710,000000,22.4297,22.4297,22.4297,22.4297,203,0
+BCV_A.US,D,20240711,000000,22.5,22.52,22.5,22.52,665,0
+BCV_A.US,D,20240712,000000,22.45,22.7074,22.45,22.55,1917,0
+BCV_A.US,D,20240715,000000,22.53,22.83,22.53,22.73,1818,0
+BCV_A.US,D,20240716,000000,22.54,22.54,22.54,22.54,220,0
+BCV_A.US,D,20240717,000000,22.47,22.7716,22.45,22.55,4186,0
+BCV_A.US,D,20240718,000000,22.5,22.65,22.45,22.51,3172,0
+BCV_A.US,D,20240719,000000,22.51,22.57,22.5,22.53,1095,0
+BCV_A.US,D,20240722,000000,22.56,22.56,22.42,22.56,390,0
+BCV_A.US,D,20240723,000000,22.8,22.8,22.42,22.42,3095,0
+BCV_A.US,D,20240724,000000,22.45,22.54,22.45,22.54,1167,0
+BCV_A.US,D,20240725,000000,22.65,22.65,22.65,22.65,1408,0
+BCV_A.US,D,20240726,000000,22.65,22.72,22.65,22.72,713,0
+BCV_A.US,D,20240730,000000,22.72,22.72,22.695,22.695,2530,0
+BCV_A.US,D,20240731,000000,22.6904,22.6904,22.65,22.6904,2135,0
+BCV_A.US,D,20240801,000000,22.76,22.76,22.48,22.48,7355,0
+BCV_A.US,D,20240802,000000,22.57,22.63,22.55,22.55,334,0
+BCV_A.US,D,20240805,000000,22.543,22.63,22.543,22.63,300,0
+BCV_A.US,D,20240806,000000,22.8958,22.8958,22.6,22.75,2368,0
+BCV_A.US,D,20240807,000000,22.7,22.7,22.62,22.62,1382,0
+BCV_A.US,D,20240808,000000,22.73,22.75,22.6201,22.7,2373,0
+BCV_A.US,D,20240812,000000,22.74,22.82,22.72,22.74,4341,0
+BCV_A.US,D,20240813,000000,22.79,22.79,22.77,22.77,640,0
+BCV_A.US,D,20240815,000000,22.77,23.19,22.58,22.75,13009,0
+BCV_A.US,D,20240816,000000,22.8,22.875,22.8,22.8401,1637,0
+BCV_A.US,D,20240819,000000,22.84,23.18,22.84,22.97,3616,0
+BCV_A.US,D,20240820,000000,23.05,23.08,22.98,22.98,2091,0
+BCV_A.US,D,20240821,000000,23.07,23.07,22.95,22.98,1206,0
+BCV_A.US,D,20240822,000000,22.76,23.32,22.76,22.9,11293,0
+BCV_A.US,D,20240823,000000,22.91,23.29,22.87,23.06,3199,0
+BCV_A.US,D,20240826,000000,23.06,23.1763,23.06,23.1,2780,0
+BCV_A.US,D,20240827,000000,23.15,23.16,23.15,23.16,532,0
+BCV_A.US,D,20240828,000000,23.16,23.38,23.16,23.28,8066,0
+BCV_A.US,D,20240829,000000,23.19,23.3,23.17,23.225,2407,0
+BCV_A.US,D,20240830,000000,23.12,23.36,23.12,23.27,1890,0
+BCV_A.US,D,20240903,000000,23.19,23.3109,23.13,23.17,1741,0
+BCV_A.US,D,20240904,000000,23.18,23.25,23.18,23.25,2792,0
+BCV_A.US,D,20240905,000000,23.25,23.43,23.25,23.33,3476,0
+BCV_A.US,D,20240906,000000,23.48,23.559,23.35,23.38,3660,0
+BCV_A.US,D,20240909,000000,23.41,23.53,23.4,23.5263,1679,0
+BCV_A.US,D,20240910,000000,23.66,23.71,23.42,23.71,2638,0
+BCV_A.US,D,20240911,000000,23.6957,23.8,23.64,23.76,3141,0
+BCV_A.US,D,20240913,000000,23.88,24.1,23.88,23.98,1987,0
+BCV_A.US,D,20240916,000000,24.1,24.4,24.1,24.34,2576,0
+BCV_A.US,D,20240917,000000,24.28,24.39,24.28,24.39,368,0
+BCV_A.US,D,20240918,000000,24.3769,24.4,24.3,24.38,2754,0
+BCV_A.US,D,20240919,000000,23.95,24.01,23.95,24.01,1217,0
+BCV_A.US,D,20240920,000000,23.96,23.9793,23.73,23.85,7998,0
+BCV_A.US,D,20240923,000000,23.95,23.95,23.92,23.95,708,0
+BCV_A.US,D,20240924,000000,24.1,24.11,23.74,23.92,5945,0
+BCV_A.US,D,20240925,000000,23.78,23.96,23.77,23.96,3333,0
+BCV_A.US,D,20240926,000000,23.98,23.98,23.91,23.91,1891,0
+BCV_A.US,D,20240927,000000,23.88,24.19,23.88,23.98,3276,0
+BCV_A.US,D,20240930,000000,24.16,24.16,23.89,24.1,970,0
+BCV_A.US,D,20241001,000000,24.19,24.365,24,24.28,9716,0
+BCV_A.US,D,20241002,000000,24.33,24.3585,24.33,24.3585,608,0
+BCV_A.US,D,20241003,000000,24.26,24.29,24.12,24.29,1511,0
+BCV_A.US,D,20241004,000000,24.2154,24.2593,24.2154,24.2593,1460,0
+BCV_A.US,D,20241007,000000,24.12,24.35,23.8771,24.35,2152,0
+BCV_A.US,D,20241008,000000,24.3274,24.59,24.24,24.4,4086,0
+BCV_A.US,D,20241009,000000,24.44,24.52,24.286,24.3079,1362,0
+BCV_A.US,D,20241010,000000,24.25,24.37,24.25,24.34,437,0
+BCV_A.US,D,20241011,000000,24.355,24.4001,24.24,24.3482,1626,0
+BCV_A.US,D,20241014,000000,24.22,24.71,24.12,24.62,7658,0
+BCV_A.US,D,20241015,000000,24.35,24.63,24.35,24.5,3577,0
+BCV_A.US,D,20241016,000000,24.55,24.6101,24.55,24.61,704,0
+BCV_A.US,D,20241017,000000,24.51,24.51,24.51,24.51,437,0
+BCV_A.US,D,20241021,000000,24.52,24.52,24.21,24.3,2628,0
+BCV_A.US,D,20241022,000000,24.5,24.64,24.42,24.45,2749,0
+BCV_A.US,D,20241023,000000,24.57,24.69,24.37,24.43,3572,0
+BCV_A.US,D,20241025,000000,24.38,24.38,24.24,24.24,2311,0
+BCV_A.US,D,20241028,000000,24.49,24.49,24.25,24.3798,1139,0
+BCV_A.US,D,20241029,000000,24.38,24.4899,24.21,24.21,3409,0
+BCV_A.US,D,20241030,000000,24.23,24.4609,24.23,24.4609,552,0
+BCV_A.US,D,20241031,000000,24.4614,24.4614,24.3,24.3,1189,0
+BCV_A.US,D,20241101,000000,24.23,24.23,24.23,24.23,142,0
+BCV_A.US,D,20241104,000000,24.275,24.35,24.275,24.3,800,0
+BCV_A.US,D,20241106,000000,24.28,24.36,24.24,24.24,617,0
+BCV_A.US,D,20241107,000000,24.36,24.402,24.1432,24.27,1530,0
+BCV_A.US,D,20241108,000000,24.3,24.3,24.3,24.3,202,0
+BCV_A.US,D,20241111,000000,24.37,24.39,24.18,24.34,6749,0
+BCV_A.US,D,20241112,000000,24.2811,24.4395,24.09,24.2,2439,0
+BCV_A.US,D,20241114,000000,24.2667,24.2667,24.2667,24.2667,1303,0
+BCV_A.US,D,20241115,000000,24.08,24.2262,24,24,3238,0
+BCV_A.US,D,20241118,000000,24.1,24.218,23.98,24.2,2593,0
+BCV_A.US,D,20241119,000000,23.85,24.1688,23.81,24.1688,1518,0
+BCV_A.US,D,20241120,000000,23.96,24.15,23.94,24.11,7558,0
+BCV_A.US,D,20241121,000000,23.94,24.2232,23.92,24.1,8580,0
+BCV_A.US,D,20241122,000000,24,24.075,23.94,24,3671,0
+BCV_A.US,D,20241125,000000,24.1,24.14,24,24.0241,1308,0
+BCV_A.US,D,20241126,000000,24.01,24.09,23.99,24.09,4193,0
+BCV_A.US,D,20241127,000000,24.08,24.21,24.08,24.15,1675,0
+BCV_A.US,D,20241202,000000,24.0304,24.2721,24.0304,24.16,3543,0
+BCV_A.US,D,20241203,000000,24.11,24.1207,24,24.1207,1618,0
+BCV_A.US,D,20241204,000000,24.01,24.22,24,24.13,2748,0
+BCV_A.US,D,20241205,000000,24.08,24.15,24,24.05,5088,0
+BCV_A.US,D,20241206,000000,24.0971,24.0971,24.09,24.09,201,0
+BCV_A.US,D,20241209,000000,24.075,24.075,23.95,24,5070,0
+BCV_A.US,D,20241210,000000,24,24,23.9776,23.9776,1230,0
+BCV_A.US,D,20241211,000000,24.0573,24.0573,24.0573,24.0573,214,0
+BCV_A.US,D,20241212,000000,24.15,24.15,24.03,24.03,525,0
+BCV_A.US,D,20241213,000000,24.0615,24.0615,24.0001,24.0001,1023,0
+BCV_A.US,D,20241216,000000,24,24.16,24,24.04,1683,0
+BCV_A.US,D,20241217,000000,24.096,24.3682,24,24.3682,2634,0
+BCV_A.US,D,20241218,000000,23.63,23.93,23.62,23.75,1087,0
+BCV_A.US,D,20241219,000000,23.5513,23.5513,22.791,23.46,1905,0
+BCV_A.US,D,20241220,000000,23.41,23.41,22.8523,23.0038,3324,0
+BCV_A.US,D,20241223,000000,23.11,23.11,23.11,23.11,307,0
+BCV_A.US,D,20241224,000000,23.0787,23.0787,23.0787,23.0787,1018,0
+BCV_A.US,D,20241226,000000,23.05,23.25,22.37,22.76,5212,0
+BCV_A.US,D,20241227,000000,22.94,22.94,22.21,22.45,7011,0
+BCV_A.US,D,20241230,000000,22.48,22.48,22.45,22.45,866,0
+BCV_A.US,D,20241231,000000,22.67,22.8695,22.39,22.39,8641,0
+BCV_A.US,D,20250102,000000,22.4843,22.6,22.4843,22.6,2540,0
+BCV_A.US,D,20250103,000000,22.5033,22.5033,22.5033,22.5033,497,0
+BCV_A.US,D,20250107,000000,22.44,22.615,22.44,22.615,1020,0
+BCV_A.US,D,20250110,000000,22.44,22.58,22.44,22.58,483,0
+BCV_A.US,D,20250113,000000,22.5,22.5,22.5,22.5,134,0
+BCV_A.US,D,20250114,000000,22.5747,22.5747,22.5747,22.5747,254,0
+BCV_A.US,D,20250115,000000,22.64,22.64,22.62,22.64,657,0
+BCV_A.US,D,20250116,000000,22.66,22.73,22.58,22.72,3260,0
+BCV_A.US,D,20250117,000000,22.85,22.86,22.5725,22.5725,1542,0
+BCV_A.US,D,20250121,000000,22.4788,22.6015,22.4788,22.55,776,0
+BCV_A.US,D,20250122,000000,22.55,22.69,22.45,22.5008,2017,0
+BCV_A.US,D,20250123,000000,22.51,22.51,22.51,22.51,427,0
+BCV_A.US,D,20250124,000000,22.9399,22.9399,22.56,22.6,1098,0
+BCV_A.US,D,20250127,000000,22.61,22.744,22.6,22.744,766,0
+BCV_A.US,D,20250128,000000,23.5,23.5,22.81,23.03,1871,0
+BCV_A.US,D,20250129,000000,23.03,23.28,22.7001,22.7001,1167,0
+BCV_A.US,D,20250130,000000,22.54,22.54,22.52,22.52,241,0
+BCV_A.US,D,20250131,000000,23.09,23.2322,22.59,22.59,1359,0
+BCV_A.US,D,20250203,000000,23,23.405,23,23.405,808,0
+BCV_A.US,D,20250204,000000,23,23.25,22.92,23.02,2676,0
+BCV_A.US,D,20250205,000000,23.07,23.37,22.64,22.94,8912,0
+BCV_A.US,D,20250206,000000,22.6,22.6,22.51,22.55,2610,0
+BCV_A.US,D,20250210,000000,22.88,22.88,22.75,22.88,1616,0
+BCV_A.US,D,20250211,000000,22.824,23.0237,22.77,22.81,2197,0
+BCV_A.US,D,20250212,000000,22.52,22.754,22.44,22.754,2909,0
+BCV_A.US,D,20250213,000000,22.62,22.62,22.4568,22.4568,2308,0
+BCV_A.US,D,20250214,000000,22.5001,22.61,22.5001,22.61,2511,0
+BCV_A.US,D,20250218,000000,22.57,22.57,22.39,22.45,4553,0
+BCV_A.US,D,20250219,000000,22.46,22.47,22.45,22.47,2239,0
+BCV_A.US,D,20250220,000000,22.45,22.6568,22.38,22.38,4899,0
+BCV_A.US,D,20250221,000000,22.44,22.715,22.44,22.7,1709,0
+BCV_A.US,D,20250224,000000,22.6363,22.6363,22.48,22.52,1493,0
+BCV_A.US,D,20250225,000000,22.57,22.7467,22.55,22.64,1473,0
+BCV_A.US,D,20250226,000000,22.5,22.7,22.5,22.6144,1416,0
+BCV_A.US,D,20250227,000000,22.56,22.74,22.5,22.6,2524,0
+BCV_A.US,D,20250228,000000,22.51,22.6696,22.51,22.65,1336,0
+BCV_A.US,D,20250303,000000,22.55,22.7,22.55,22.68,3688,0
+BCV_A.US,D,20250304,000000,22.65,22.65,22.65,22.65,148,0
+BCV_A.US,D,20250305,000000,22.575,22.575,22.5161,22.5161,1120,0
+BCV_A.US,D,20250306,000000,22.47,22.49,22.38,22.4,3382,0
+BCV_A.US,D,20250307,000000,22.44,22.4919,22.4,22.4919,1958,0
+BCV_A.US,D,20250310,000000,22.54,22.54,22.44,22.44,896,0
+BCV_A.US,D,20250311,000000,22.48,22.48,22.48,22.48,140,0
+BCV_A.US,D,20250312,000000,22.45,22.54,22.44,22.4401,1699,0
+BCV_A.US,D,20250313,000000,22.45,22.45,22.44,22.45,600,0
+BCV_A.US,D,20250314,000000,22.54,22.54,22.46,22.46,1853,0
+BCV_A.US,D,20250317,000000,22.6273,22.68,22.6273,22.68,1845,0
+BCV_A.US,D,20250318,000000,22.61,22.61,22.61,22.61,1482,0
+BCV_A.US,D,20250319,000000,22.59,22.59,22.45,22.45,465,0
+BCV_A.US,D,20250320,000000,22.4,22.41,22.3,22.41,1124,0
+BCV_A.US,D,20250321,000000,22.51,22.51,22.51,22.51,148,0
+BCV_A.US,D,20250324,000000,22.42,22.42,22.4,22.41,2240,0
+BCV_A.US,D,20250325,000000,22.376,22.376,22.376,22.376,655,0
+BCV_A.US,D,20250327,000000,22.2067,22.35,22.2067,22.33,2376,0
+BCV_A.US,D,20250402,000000,22.3864,22.455,22.3864,22.455,390,0
+BCV_A.US,D,20250403,000000,22.3609,22.3609,22.3609,22.3609,121,0
+BCV_A.US,D,20250404,000000,22.33,22.4,22.33,22.4,624,0
+BCV_A.US,D,20250407,000000,22.315,22.315,22.315,22.315,574,0
+BCV_A.US,D,20250408,000000,22.14,22.14,22.14,22.14,760,0
+BCV_A.US,D,20250410,000000,22.1,22.1,22.1,22.1,1235,0
+BCV_A.US,D,20250411,000000,22.1,22.184,21.51,21.51,4540,0
+BCV_A.US,D,20250414,000000,22.1,22.129,22,22.0001,5505,0
+BCV_A.US,D,20250415,000000,22.225,22.225,21.88,21.88,34145,0
+BCV_A.US,D,20250416,000000,22,22.2028,22,22.2028,888,0
+BCV_A.US,D,20250417,000000,22,22,22,22,185,0
+BCV_A.US,D,20250421,000000,22,22.24,22,22.24,3032,0
+BCV_A.US,D,20250422,000000,22.0001,22.02,21.87,21.87,2911,0
+BCV_A.US,D,20250423,000000,22,22,21.91,21.91,2521,0
+BCV_A.US,D,20250424,000000,22.0101,22.0405,22,22.0405,1221,0
+BCV_A.US,D,20250425,000000,22.0299,22.62,22,22.53,6235,0
+BCV_A.US,D,20250428,000000,22.3572,22.39,22.3572,22.37,380,0
+BCV_A.US,D,20250429,000000,22.2047,22.2047,22.2047,22.2047,108,0
+BCV_A.US,D,20250430,000000,22.46,22.46,22.3,22.42,1197,0
+BCV_A.US,D,20250501,000000,22.19,22.52,22.19,22.34,5627,0
+BCV_A.US,D,20250502,000000,22.29,22.33,22.02,22.06,2056,0
+BCV_A.US,D,20250505,000000,22,22.17,21.89,22.07,8520,0
+BCV_A.US,D,20250506,000000,22.09,22.19,21.9,21.9,1267,0
+BCV_A.US,D,20250508,000000,22.05,22.14,22.03,22.14,3927,0
+BCV_A.US,D,20250509,000000,22.22,22.24,22.22,22.24,317,0
+BCV_A.US,D,20250513,000000,22,22.2727,21.92,21.92,1567,0
+BCV_A.US,D,20250516,000000,22.174,22.174,22.174,22.174,118,0
+BCV_A.US,D,20250520,000000,22.125,22.2303,22.125,22.2,410,0
+BCV_A.US,D,20250521,000000,22,22,21.92,21.92,615,0
+BCV_A.US,D,20250528,000000,22,22,22,22,293,0
+BCV_A.US,D,20250529,000000,22.01,22.095,22.01,22.095,649,0
+BCV_A.US,D,20250530,000000,22.1,22.1001,22.1,22.1001,789,0
+BCV_A.US,D,20250602,000000,22.1,22.1315,22,22,1423,0
+BCV_A.US,D,20250603,000000,21.93,21.93,21.9,21.93,2317,0
+BCV_A.US,D,20250605,000000,21.91,21.91,21.91,21.91,229,0
+BCV_A.US,D,20250606,000000,22.0156,22.0156,22.0156,22.0156,820,0
+BCV_A.US,D,20250609,000000,22.19,22.19,21.9,21.9,2015,0
+BCV_A.US,D,20250611,000000,21.92,21.99,21.9,21.99,816,0
+BCV_A.US,D,20250613,000000,21.95,21.95,21.95,21.95,523,0
+BCV_A.US,D,20250616,000000,22.03,22.03,21.9,21.95,1150,0
+BCV_A.US,D,20250617,000000,22,22.0296,22,22,1343,0
+BCV_A.US,D,20250620,000000,21.68,21.68,21.68,21.68,230,0
+BCV_A.US,D,20250623,000000,21.68,21.68,21.66,21.67,384,0
+BCV_A.US,D,20250625,000000,21.66,21.8283,21.66,21.7973,608,0
+BCV_A.US,D,20250626,000000,21.66,21.8057,21.66,21.76,990,0
+BCV_A.US,D,20250627,000000,21.7012,21.7594,21.7,21.7594,2837,0
+BCV_A.US,D,20250630,000000,21.71,21.7761,21.71,21.7761,1300,0
+BCV_A.US,D,20250701,000000,21.73,21.8,21.73,21.8,2569,0
+BCV_A.US,D,20250702,000000,21.74,21.85,21.74,21.85,1798,0
+BCV_A.US,D,20250707,000000,21.81,21.8101,21.8,21.8,1268,0
+BCV_A.US,D,20250708,000000,21.8,21.8999,21.8,21.8,1237,0
+BCV_A.US,D,20250710,000000,21.88,21.9,21.8,21.86,5220,0
+BCV_A.US,D,20250711,000000,21.85,21.85,21.85,21.85,125,0
+BCV_A.US,D,20250714,000000,21.73,21.7301,21.53,21.53,5115,0
+BCV_A.US,D,20250715,000000,22.04,22.04,21.6,21.6,3150,0
+BCV_A.US,D,20250716,000000,21.7888,21.7888,21.6,21.63,2486,0
+BCV_A.US,D,20250717,000000,21.7372,21.7372,21.7372,21.7372,582,0
+BCV_A.US,D,20250718,000000,21.77,21.77,21.64,21.7,2050,0
+BCV_A.US,D,20250721,000000,21.7,21.815,21.6568,21.7449,3417,0
+BCV_A.US,D,20250722,000000,21.8249,21.915,21.6501,21.67,1932,0
+BCV_A.US,D,20250723,000000,21.1,21.7576,21.1,21.6641,2605,0
+BCV_A.US,D,20250724,000000,21.732,21.738,21.6663,21.6663,2116,0
+BCV_A.US,D,20250725,000000,21.6,21.751,21.6,21.751,2382,0
+BCV_A.US,D,20250729,000000,21.7098,21.7098,21.705,21.705,985,0
+BCV_A.US,D,20250730,000000,21.7067,21.7067,21.6869,21.6869,2068,0
+BCV_A.US,D,20250731,000000,21.6923,21.95,21.53,21.71,12142,0
+BCV_A.US,D,20250801,000000,21.7,21.7398,21.7,21.72,956,0
+BCV_A.US,D,20250804,000000,21.7,21.7511,21.63,21.75,1330,0
+BCV_A.US,D,20250805,000000,21.75,21.78,21.7117,21.78,1656,0
+BCV_A.US,D,20250806,000000,21.8,22.1743,21.8,22.1743,251,0
+BCV_A.US,D,20250808,000000,22.1,22.1,22.1,22.1,163,0
+BCV_A.US,D,20250811,000000,21.76,22.11,21.76,22.1,1738,0
+BCV_A.US,D,20250815,000000,22.1,22.1,22.1,22.1,665,0
+BCV_A.US,D,20250818,000000,21.7962,22.15,21.7962,22.12,609,0
+BCV_A.US,D,20250819,000000,21.754,22.1192,21.754,22.1192,700,0
+BCV_A.US,D,20250820,000000,22.0204,22.1586,21.86,21.86,1955,0
+BCV_A.US,D,20250821,000000,22.18,22.18,21.7589,21.77,2105,0
+BCV_A.US,D,20250822,000000,22.1412,22.1412,22.14,22.14,855,0
+BCV_A.US,D,20250825,000000,22.1385,22.1385,22.1385,22.1385,535,0
+BCV_A.US,D,20250826,000000,22.15,22.15,22.15,22.15,241,0
+BCV_A.US,D,20250827,000000,21.98,22.16,21.77,22.16,1654,0
+BCV_A.US,D,20250902,000000,22.0612,22.0612,22.0612,22.0612,229,0
+BCV_A.US,D,20250904,000000,22.07,22.07,22.07,22.07,220,0
+BCV_A.US,D,20250905,000000,21.93,22.17,21.9001,22.17,2207,0
+BCV_A.US,D,20250908,000000,22.135,22.35,22.135,22.35,3191,0
+BCV_A.US,D,20250909,000000,22.4022,22.5,22.4022,22.45,7533,0
+BCV_A.US,D,20250910,000000,22.6,22.6,22.6,22.6,155,0
+BCV_A.US,D,20250911,000000,22.82,22.82,22.3701,22.3701,740,0
+BCV_A.US,D,20250916,000000,22.68,22.68,22.68,22.68,297,0
+BCV_A.US,D,20250917,000000,22.82,22.84,22.82,22.84,1107,0
+BCV_A.US,D,20250918,000000,22.81,22.81,22.81,22.81,311,0
+BCV_A.US,D,20250919,000000,22.45,22.45,22.45,22.45,560,0
+BCV_A.US,D,20250923,000000,22.4,22.4661,22.21,22.4661,2311,0
+BCV_A.US,D,20250924,000000,22.45,22.6331,21.85,21.85,6373,0
+BCV_A.US,D,20250925,000000,21.91,22.2947,21.91,22.2947,587,0
+BCV_A.US,D,20250926,000000,22.05,22.25,22.05,22.25,785,0
+BCV_A.US,D,20250929,000000,22.09,22.09,22.09,22.09,416,0
+BCV_A.US,D,20250930,000000,21.9413,22,21.94,21.94,2314,0
+BCV_A.US,D,20251001,000000,22.24,22.24,21.91,21.995,1811,0
+BCV_A.US,D,20251002,000000,22.26,22.29,22.2,22.2,623,0
+BCV_A.US,D,20251003,000000,22.1693,22.34,21.96,21.9601,2739,0
+BCV_A.US,D,20251006,000000,21.9603,22.16,21.9,21.9001,2957,0
+BCV_A.US,D,20251007,000000,21.93,21.9701,21.9,21.91,1749,0
+BCV_A.US,D,20251008,000000,21.84,21.85,21.74,21.77,1819,0
+BCV_A.US,D,20251009,000000,21.8,21.8,21.7,21.76,8753,0
+BCV_A.US,D,20251010,000000,21.75,21.76,21.65,21.6591,3328,0
+BCV_A.US,D,20251013,000000,22,22,22,22,163,0
+BCV_A.US,D,20251014,000000,22,22,21.9998,21.9998,679,0
+BCV_A.US,D,20251015,000000,22.21,22.21,21.72,21.94,2226,0
+BCV_A.US,D,20251016,000000,22,22,21.815,21.815,710,0
+BCV_A.US,D,20251020,000000,21.94,21.94,21.8926,21.94,998,0
+BCV_A.US,D,20251021,000000,22.0533,22.0533,22.0533,22.0533,229,0
+BCV_A.US,D,20251022,000000,22.0046,22.19,21.98,22.19,1981,0
+BCV_A.US,D,20251023,000000,22.03,22.03,22.03,22.03,182,0
+BCV_A.US,D,20251027,000000,22.69,22.79,22.69,22.7,5536,0
+BCV_A.US,D,20251028,000000,22.65,22.65,22.65,22.65,208,0
+BCV_A.US,D,20251029,000000,22.63,22.65,22.63,22.65,855,0
+BCV_A.US,D,20251030,000000,22.6,22.6,22.01,22.13,16757,0
+BCV_A.US,D,20251031,000000,22.3,22.55,22.2,22.5,6404,0
+BCV_A.US,D,20251103,000000,22.2421,22.2421,22.05,22.05,4638,0
+BCV_A.US,D,20251104,000000,22.06,22.06,22.06,22.06,291,0
+BCV_A.US,D,20251105,000000,22.0664,22.3185,22.0664,22.3185,509,0
+BCV_A.US,D,20251106,000000,22.2763,22.2763,22.2763,22.2763,503,0
+BCV_A.US,D,20251107,000000,22.2754,22.2754,22.2754,22.2754,618,0
+BCV_A.US,D,20251110,000000,22.2355,22.32,22.06,22.203,929,0
+BCV_A.US,D,20251112,000000,22.152,22.1986,22.1,22.102,2310,0
+BCV_A.US,D,20251114,000000,22.1,22.2,22.1,22.1221,809,0
+BCV_A.US,D,20251117,000000,22.06,22.3073,22.06,22.3073,1023,0
+BCV_A.US,D,20251118,000000,22.267,22.29,22.1934,22.29,903,0
+BCV_A.US,D,20251119,000000,22.29,22.29,22.12,22.12,788,0
+BCV_A.US,D,20251120,000000,22.02,22.1,22.01,22.01,1180,0
+BCV_A.US,D,20251121,000000,22.155,22.155,22.12,22.12,303,0
+BCV_A.US,D,20251124,000000,21.98,21.98,21.98,21.98,203,0
+BCV_A.US,D,20251125,000000,21.98,22.125,21.98,22.125,705,0
+BCV_A.US,D,20251126,000000,22,22.01,22,22.01,10208,0
+BCV_A.US,D,20251201,000000,22.116,22.116,22.116,22.116,232,0
+BCV_A.US,D,20251202,000000,22.1,22.2,22,22.122,2782,0
+BCV_A.US,D,20251203,000000,22.1,22.1,22.1,22.1,608,0
+BCV_A.US,D,20251204,000000,22.08,22.08,21.98,22.075,3953,0
+BCV_A.US,D,20251205,000000,22.05,22.2,22.05,22.1415,2890,0
+BCV_A.US,D,20251208,000000,21.9977,22.0001,21.98,22.0001,2908,0
+BCV_A.US,D,20251210,000000,22.21,22.21,22.21,22.21,178,0
+BCV_A.US,D,20251211,000000,22.21,22.21,22.21,22.21,311,0
+BCV_A.US,D,20251212,000000,22.1585,22.1585,22.1585,22.1585,103,0
+BCV_A.US,D,20251215,000000,22.25,22.28,22.17,22.28,944,0
+BCV_A.US,D,20251216,000000,22.04,22.04,22.04,22.04,623,0
+BCV_A.US,D,20251217,000000,22.26,22.28,22.1,22.1,1163,0
+BCV_A.US,D,20251218,000000,21.98,22.001,21.69,21.69,3586,0
+BCV_A.US,D,20251219,000000,21.9166,21.9166,21.9166,21.9166,409,0
+BCV_A.US,D,20251222,000000,21.77,21.8451,21.3502,21.6,12748,0
+BCV_A.US,D,20251223,000000,21.65,21.65,21.57,21.57,6596,0
+BCV_A.US,D,20251226,000000,21.6001,21.84,21.2,21.3,14352,0
+BCV_A.US,D,20251229,000000,21.36,21.36,21.31,21.31,2089,0
+BCV_A.US,D,20251230,000000,21.35,21.35,21.35,21.35,657,0
+BCV_A.US,D,20251231,000000,21.7,21.7,21.6964,21.6964,2863,0
+BCV_A.US,D,20260102,000000,21.36,21.36,21.36,21.36,225,0
+BCV_A.US,D,20260105,000000,21.5,21.705,21.5,21.5,1246,0
+BCV_A.US,D,20260106,000000,21.55,21.7117,21.5,21.7117,2197,0
+BCV_A.US,D,20260107,000000,21.62,21.7112,21.53,21.53,959,0
+BCV_A.US,D,20260108,000000,21.53,22,21.53,21.77,4992,0
+BCV_A.US,D,20260109,000000,21.79,21.79,21.78,21.79,1767,0
+BCV_A.US,D,20260114,000000,21.78,21.78,21.6194,21.65,678,0
+BCV_A.US,D,20260115,000000,21.75,21.75,21.65,21.65,770,0
+BCV_A.US,D,20260116,000000,21.85,21.85,21.85,21.85,338,0
+BCV_A.US,D,20260120,000000,21.65,21.65,21.53,21.53,1228,0
+BCV_A.US,D,20260121,000000,21.75,21.75,21.5,21.6717,2290,0
+BCV_A.US,D,20260122,000000,21.71,21.846,21.7,21.846,566,0
+BCV_A.US,D,20260123,000000,21.8818,21.8818,21.76,21.76,5277,0
+BCV_A.US,D,20260126,000000,21.72,21.76,21.72,21.76,562,0
+BCV_A.US,D,20260127,000000,21.76,21.905,21.76,21.76,1999,0
+BCV_A.US,D,20260128,000000,21.72,21.8,21.54,21.8,4933,0
+BCV_A.US,D,20260129,000000,21.775,21.8889,21.775,21.8,2530,0
+BCV_A.US,D,20260130,000000,21.8,21.8,21.8,21.8,209,0
+BCV_A.US,D,20260202,000000,21.7588,21.99,21.5,21.9,2158,0
+BCV_A.US,D,20260203,000000,21.76,21.76,21.76,21.76,370,0
+BCV_A.US,D,20260204,000000,22,22,21.65,21.68,4694,0
+BCV_A.US,D,20260205,000000,21.54,21.76,21.5101,21.6,4361,0
+BCV_A.US,D,20260206,000000,21.67,21.74,21.67,21.7399,1913,0
+BCV_A.US,D,20260209,000000,21.68,21.69,21.61,21.61,2072,0
+BCV_A.US,D,20260210,000000,21.72,21.72,21.5,21.71,6369,0
+BCV_A.US,D,20260211,000000,21.94,21.94,21.57,21.57,2316,0
+BCV_A.US,D,20260212,000000,21.79,21.79,21.57,21.59,1626,0
+BCV_A.US,D,20260213,000000,21.66,21.9,21.65,21.75,3619,0
+BCV_A.US,D,20260217,000000,21.9,21.95,21.81,21.8647,1666,0
+BCV_A.US,D,20260218,000000,21.9,21.9,21.7527,21.7527,1295,0
diff --git a/daily/us/nysemkt stocks/bdl.us.txt b/daily/us/nysemkt stocks/bdl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..497b7b59d30a4442bb7106d78f5937f061e7310b
--- /dev/null
+++ b/daily/us/nysemkt stocks/bdl.us.txt	
@@ -0,0 +1,4025 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BDL.US,D,20050225,000000,6.90023,6.90878,6.86621,6.90023,3059.9212394736,0
+BDL.US,D,20050228,000000,6.94281,6.94281,6.73865,6.73865,4000.453358978,0
+BDL.US,D,20050301,000000,6.80671,6.95126,6.79834,6.94281,16710.404376625,0
+BDL.US,D,20050302,000000,6.96818,7.26566,6.96818,7.26566,1528.8966693754,0
+BDL.US,D,20050303,000000,7.23173,7.86898,7.23173,7.86898,7060.3745984516,0
+BDL.US,D,20050304,000000,7.903,7.903,7.64791,7.75864,12239.684957894,0
+BDL.US,D,20050307,000000,7.72452,7.74998,7.67348,7.74998,2471.5566896026,0
+BDL.US,D,20050308,000000,7.73306,7.94549,7.73306,7.77546,12590.788577166,0
+BDL.US,D,20050309,000000,7.64791,7.64791,7.64791,7.64791,706.46303998973,0
+BDL.US,D,20050310,000000,7.61408,7.73306,7.56313,7.60571,6943.3400586942,0
+BDL.US,D,20050311,000000,7.52066,7.52066,7.47807,7.47807,706.46303998973,0
+BDL.US,D,20050314,000000,7.46961,7.46961,7.22318,7.22318,588.36454987096,0
+BDL.US,D,20050316,000000,7.29958,7.29958,7.15522,7.15522,3530.1872992258,0
+BDL.US,D,20050317,000000,7.1382,7.1382,7.10419,7.12965,1766.1575999743,0
+BDL.US,D,20050318,000000,7.05324,7.05324,6.88331,6.88331,5295.2809488387,0
+BDL.US,D,20050321,000000,6.79834,6.79834,6.79834,6.79834,235.1330298761,0
+BDL.US,D,20050322,000000,6.84073,6.84073,6.84073,6.84073,235.1330298761,0
+BDL.US,D,20050323,000000,6.89187,6.89187,6.89187,6.89187,588.36454987096,0
+BDL.US,D,20050329,000000,6.82363,6.86621,6.75577,6.86621,2471.5566896026,0
+BDL.US,D,20050330,000000,6.71338,6.71338,6.71338,6.71338,235.1330298761,0
+BDL.US,D,20050331,000000,6.78132,6.78132,6.78132,6.78132,235.1330298761,0
+BDL.US,D,20050405,000000,6.73865,6.73865,6.73865,6.73865,117.03453975733,0
+BDL.US,D,20050407,000000,6.65379,6.65379,6.65379,6.65379,588.36454987096,0
+BDL.US,D,20050408,000000,6.71338,6.71338,6.71338,6.71338,471.33001011363,0
+BDL.US,D,20050413,000000,6.85775,6.86621,6.85775,6.86621,4118.5518490968,0
+BDL.US,D,20050414,000000,6.95981,7.01066,6.95981,7.01066,1177.7930501034,0
+BDL.US,D,20050415,000000,6.88331,6.88331,6.79834,6.84073,940.5321195044,0
+BDL.US,D,20050419,000000,6.75577,6.75577,6.62832,6.62832,2117.2612192463,0
+BDL.US,D,20050420,000000,6.5518,6.5518,6.5518,6.5518,235.1330298761,0
+BDL.US,D,20050421,000000,6.5518,6.5518,6.50932,6.50932,1293.7636394993,0
+BDL.US,D,20050422,000000,6.50932,6.50932,6.50932,6.50932,117.03453975733,0
+BDL.US,D,20050426,000000,6.50932,6.50932,6.45838,6.45838,706.46303998973,0
+BDL.US,D,20050427,000000,6.45838,6.46684,6.45838,6.46684,1059.6945599846,0
+BDL.US,D,20050429,000000,6.45838,6.45838,6.44138,6.44138,706.46303998973,0
+BDL.US,D,20050502,000000,6.40744,6.40744,6.40744,6.40744,117.03453975733,0
+BDL.US,D,20050503,000000,6.4159,6.4159,6.37341,6.4159,940.5321195044,0
+BDL.US,D,20050504,000000,6.37341,6.37341,6.37341,6.37341,117.03453975733,0
+BDL.US,D,20050509,000000,6.28845,6.28845,6.08449,6.08449,2353.4581994839,0
+BDL.US,D,20050511,000000,6.2204,6.2204,6.2034,6.2034,2236.4236597265,0
+BDL.US,D,20050512,000000,6.21185,6.23741,6.21185,6.23741,353.23151999486,0
+BDL.US,D,20050513,000000,6.33093,6.36486,6.33093,6.36486,1059.6945599846,0
+BDL.US,D,20050517,000000,6.2798,6.2798,6.24587,6.24587,471.33001011363,0
+BDL.US,D,20050519,000000,6.32238,6.32238,6.32238,6.32238,588.36454987096,0
+BDL.US,D,20050524,000000,6.40744,6.40744,6.33093,6.33093,471.33001011363,0
+BDL.US,D,20050602,000000,6.29691,6.29691,6.29691,6.29691,117.03453975733,0
+BDL.US,D,20050607,000000,6.37341,6.37341,6.37341,6.37341,117.03453975733,0
+BDL.US,D,20050608,000000,6.42446,6.50086,6.42446,6.50086,588.36454987096,0
+BDL.US,D,20050609,000000,6.53489,6.53489,6.53489,6.53489,1059.6945599846,0
+BDL.US,D,20050610,000000,6.56882,6.88331,6.56882,6.88331,3411.0248587456,0
+BDL.US,D,20050613,000000,6.82363,6.95981,6.82363,6.95981,2707.7536698402,0
+BDL.US,D,20050614,000000,6.94281,7.41877,6.94281,7.09573,21417.320775592,0
+BDL.US,D,20050615,000000,7.12129,7.1977,7.12129,7.18906,588.36454987096,0
+BDL.US,D,20050616,000000,7.24865,7.43569,7.24865,7.43569,3767.4482298247,0
+BDL.US,D,20050617,000000,7.54612,7.54612,7.54612,7.54612,117.03453975733,0
+BDL.US,D,20050620,000000,7.60571,7.68204,7.60571,7.68204,1410.7981792566,0
+BDL.US,D,20050621,000000,7.56313,7.56313,7.56313,7.56313,353.23151999486,0
+BDL.US,D,20050622,000000,7.52912,7.52912,7.52912,7.52912,471.33001011363,0
+BDL.US,D,20050627,000000,7.61408,7.61408,7.61408,7.61408,117.03453975733,0
+BDL.US,D,20050628,000000,7.58852,7.66502,7.58015,7.66502,1528.8966693754,0
+BDL.US,D,20050629,000000,7.69059,7.69059,7.69059,7.69059,117.03453975733,0
+BDL.US,D,20050630,000000,7.69059,7.903,7.64791,7.84351,4353.6848789729,0
+BDL.US,D,20050701,000000,7.92847,7.98797,7.92847,7.98797,706.46303998973,0
+BDL.US,D,20050705,000000,7.98797,8.06457,7.98797,8.06457,1177.7930501034,0
+BDL.US,D,20050706,000000,7.98797,8.07293,7.88608,8.04755,3530.1872992258,0
+BDL.US,D,20050707,000000,7.98797,8.01344,7.98797,8.01344,1177.7930501034,0
+BDL.US,D,20050708,000000,8.01344,8.01344,7.95395,7.95395,235.1330298761,0
+BDL.US,D,20050711,000000,7.98797,8.15771,7.98797,8.15771,16122.039826754,0
+BDL.US,D,20050712,000000,8.1235,8.1235,8.03892,8.03892,4353.6848789729,0
+BDL.US,D,20050714,000000,8.03892,8.09004,8.03054,8.03054,3059.9212394736,0
+BDL.US,D,20050715,000000,8.0984,8.13205,8.0984,8.11589,3059.9212394736,0
+BDL.US,D,20050718,000000,8.11589,8.11589,8.11589,8.11589,1177.7930501034,0
+BDL.US,D,20050719,000000,8.14061,8.15771,8.13205,8.14061,43303.843660575,0
+BDL.US,D,20050720,000000,8.03054,8.03054,7.903,7.91137,4943.1133792052,0
+BDL.US,D,20050721,000000,7.903,7.903,7.903,7.903,35067.803912743,0
+BDL.US,D,20050722,000000,7.903,7.92847,7.86053,7.87743,6470.9460982192,0
+BDL.US,D,20050725,000000,7.86053,7.86053,7.86053,7.86053,9414.8967482969,0
+BDL.US,D,20050726,000000,7.81794,7.81794,7.81794,7.81794,1177.7930501034,0
+BDL.US,D,20050729,000000,7.73306,7.73306,7.73306,7.73306,471.33001011363,0
+BDL.US,D,20050801,000000,7.64791,7.72452,7.59716,7.72452,1528.8966693754,0
+BDL.US,D,20050802,000000,7.80938,7.80938,7.67348,7.67348,2707.7536698402,0
+BDL.US,D,20050803,000000,7.56313,7.64791,7.56313,7.64791,2471.5566896026,0
+BDL.US,D,20050804,000000,7.56313,7.58015,7.56313,7.58015,353.23151999486,0
+BDL.US,D,20050805,000000,7.61408,7.71596,7.61408,7.71596,2000.226679489,0
+BDL.US,D,20050808,000000,7.903,7.903,7.903,7.903,1177.7930501034,0
+BDL.US,D,20050809,000000,7.77546,7.77546,7.77546,7.77546,1177.7930501034,0
+BDL.US,D,20050810,000000,7.77546,7.78401,7.69059,7.7671,9179.7637184208,0
+BDL.US,D,20050811,000000,7.77546,7.77546,7.68204,7.7671,2588.59122936,0
+BDL.US,D,20050812,000000,7.7671,7.7671,7.69059,7.69059,2471.5566896026,0
+BDL.US,D,20050815,000000,7.60571,7.69059,7.60571,7.64791,11532.157967543,0
+BDL.US,D,20050816,000000,7.63099,8.41374,7.63099,8.28582,59426.94743769,0
+BDL.US,D,20050817,000000,8.28582,8.31101,8.15771,8.28582,14592.079207017,0
+BDL.US,D,20050818,000000,8.24342,8.24342,8.15771,8.20029,6001.7439888284,0
+BDL.US,D,20050819,000000,8.13205,8.13205,8.1235,8.1235,1293.7636394993,0
+BDL.US,D,20050822,000000,8.05601,8.06457,8.04755,8.05601,3767.4482298247,0
+BDL.US,D,20050823,000000,8.06457,8.06457,8.05601,8.05601,1059.6945599846,0
+BDL.US,D,20050824,000000,8.14916,8.28582,8.14916,8.21767,11650.256457662,0
+BDL.US,D,20050825,000000,8.22633,8.22633,8.11589,8.11589,471.33001011363,0
+BDL.US,D,20050826,000000,8.21767,8.21767,8.05601,8.05601,822.43362938563,0
+BDL.US,D,20050829,000000,8.06457,8.06457,8.05601,8.05601,1766.1575999743,0
+BDL.US,D,20050830,000000,8.13205,8.13205,8.13205,8.13205,235.1330298761,0
+BDL.US,D,20050831,000000,8.21767,8.41374,8.21767,8.31966,7060.3745984516,0
+BDL.US,D,20050901,000000,8.40481,8.41374,8.36975,8.36975,4825.0148890865,0
+BDL.US,D,20050902,000000,8.28582,8.28582,8.24342,8.24342,235.1330298761,0
+BDL.US,D,20050907,000000,8.20029,8.20029,8.1235,8.1235,1177.7930501034,0
+BDL.US,D,20050908,000000,8.20029,8.20029,8.20029,8.20029,235.1330298761,0
+BDL.US,D,20050912,000000,8.27707,8.27707,8.1235,8.1235,1293.7636394993,0
+BDL.US,D,20050913,000000,8.08159,8.08159,8.08159,8.08159,235.1330298761,0
+BDL.US,D,20050915,000000,8.07293,8.07293,8.05601,8.07293,1882.1281893702,0
+BDL.US,D,20050916,000000,8.07293,8.07293,8.07293,8.07293,353.23151999486,0
+BDL.US,D,20050919,000000,8.06457,8.07293,8.06457,8.06457,4000.453358978,0
+BDL.US,D,20050920,000000,8.04755,8.04755,7.94549,7.94549,17652.00044649,0
+BDL.US,D,20050921,000000,7.94549,7.98797,7.94549,7.98797,2353.4581994839,0
+BDL.US,D,20050922,000000,8.01344,8.07293,7.98797,7.98797,3883.4188192207,0
+BDL.US,D,20050923,000000,8.03892,8.09004,8.03892,8.09004,1649.123060217,0
+BDL.US,D,20050926,000000,8.17462,8.17462,8.17462,8.17462,1177.7930501034,0
+BDL.US,D,20050927,000000,8.14061,8.14061,8.14061,8.14061,117.03453975733,0
+BDL.US,D,20050929,000000,8.15771,8.15771,8.15771,8.15771,353.23151999486,0
+BDL.US,D,20051003,000000,8.07293,8.07293,8.07293,8.07293,1293.7636394993,0
+BDL.US,D,20051004,000000,8.15771,8.15771,8.11589,8.11589,1528.8966693754,0
+BDL.US,D,20051005,000000,8.11589,8.20029,8.11589,8.11589,2707.7536698402,0
+BDL.US,D,20051006,000000,8.15771,8.24342,8.15771,8.20029,2471.5566896026,0
+BDL.US,D,20051007,000000,8.11589,8.11589,8.07293,8.07293,5883.6454987096,0
+BDL.US,D,20051010,000000,8.03054,8.03054,8.03054,8.03054,117.03453975733,0
+BDL.US,D,20051012,000000,8.07293,8.07293,8.03054,8.03054,2353.4581994839,0
+BDL.US,D,20051013,000000,7.97941,7.97941,7.97095,7.97095,471.33001011363,0
+BDL.US,D,20051014,000000,8.05601,8.06457,7.99643,8.05601,2822.6603088746,0
+BDL.US,D,20051017,000000,8.00498,8.00498,8.00498,8.00498,235.1330298761,0
+BDL.US,D,20051019,000000,8.07293,8.54006,8.07293,8.54006,3176.9557792309,0
+BDL.US,D,20051020,000000,8.46374,8.59956,8.46374,8.59956,2353.4581994839,0
+BDL.US,D,20051021,000000,8.5143,8.5143,8.46374,8.46374,1410.7981792566,0
+BDL.US,D,20051024,000000,8.49025,8.49833,8.43883,8.43883,1293.7636394993,0
+BDL.US,D,20051026,000000,8.41374,8.41374,8.15771,8.15771,3530.1872992258,0
+BDL.US,D,20051027,000000,8.32849,8.32849,8.32849,8.32849,588.36454987096,0
+BDL.US,D,20051028,000000,8.25123,8.25123,8.20893,8.23488,2353.4581994839,0
+BDL.US,D,20051031,000000,8.13205,8.20029,8.07293,8.20029,2353.4581994839,0
+BDL.US,D,20051101,000000,8.28582,8.28582,8.15771,8.15771,1410.7981792566,0
+BDL.US,D,20051103,000000,8.15771,8.15771,8.15771,8.15771,235.1330298761,0
+BDL.US,D,20051104,000000,8.18328,8.18328,8.18328,8.18328,353.23151999486,0
+BDL.US,D,20051107,000000,8.07293,8.07293,8.07293,8.07293,353.23151999486,0
+BDL.US,D,20051109,000000,8.27707,8.27707,8.27707,8.27707,1177.7930501034,0
+BDL.US,D,20051110,000000,8.20029,8.20029,8.20029,8.20029,1177.7930501034,0
+BDL.US,D,20051111,000000,8.27707,8.36975,8.27707,8.36975,4236.6503392155,0
+BDL.US,D,20051118,000000,8.32849,8.41374,8.32849,8.41374,706.46303998973,0
+BDL.US,D,20051202,000000,8.33525,8.33525,8.32849,8.32849,588.36454987096,0
+BDL.US,D,20051205,000000,8.24342,8.24342,8.24342,8.24342,117.03453975733,0
+BDL.US,D,20051206,000000,8.32849,8.32849,8.32849,8.32849,1177.7930501034,0
+BDL.US,D,20051207,000000,8.32849,8.93087,8.32849,8.88895,9060.6012779406,0
+BDL.US,D,20051208,000000,8.96565,8.96565,8.92269,8.92269,353.23151999486,0
+BDL.US,D,20051209,000000,8.83866,8.83866,8.83866,8.83866,588.36454987096,0
+BDL.US,D,20051212,000000,8.7693,8.7693,8.76112,8.76112,822.43362938563,0
+BDL.US,D,20051213,000000,8.7693,8.78669,8.7693,8.78669,706.46303998973,0
+BDL.US,D,20051215,000000,8.69176,8.69176,8.59073,8.59073,1649.123060217,0
+BDL.US,D,20051216,000000,8.67625,8.67625,8.55782,8.64307,706.46303998973,0
+BDL.US,D,20051219,000000,8.72738,8.75295,8.72738,8.75295,706.46303998973,0
+BDL.US,D,20051221,000000,8.66882,8.67625,8.66882,8.67625,1177.7930501034,0
+BDL.US,D,20051222,000000,8.75295,8.75295,8.75295,8.75295,353.23151999486,0
+BDL.US,D,20051223,000000,8.83866,8.92269,8.83866,8.92269,1177.7930501034,0
+BDL.US,D,20051227,000000,8.83866,8.83866,8.75295,8.75295,471.33001011363,0
+BDL.US,D,20051229,000000,8.83866,8.92269,8.83866,8.92269,1177.7930501034,0
+BDL.US,D,20051230,000000,8.83866,8.83866,8.83866,8.83866,940.5321195044,0
+BDL.US,D,20060106,000000,8.83866,8.83866,8.83866,8.83866,117.03453975733,0
+BDL.US,D,20060109,000000,8.76112,8.76112,8.46374,8.46374,4825.0148890865,0
+BDL.US,D,20060110,000000,8.62531,8.71,8.62531,8.70088,940.5321195044,0
+BDL.US,D,20060117,000000,8.65191,8.65191,8.33525,8.47258,3293.9903189883,0
+BDL.US,D,20060118,000000,8.38732,8.38732,8.38732,8.38732,117.03453975733,0
+BDL.US,D,20060120,000000,8.38732,8.49833,8.17462,8.17462,2588.59122936,0
+BDL.US,D,20060123,000000,8.09004,8.25123,8.09004,8.15771,3176.9557792309,0
+BDL.US,D,20060124,000000,8.16616,8.24342,8.15771,8.24342,1528.8966693754,0
+BDL.US,D,20060125,000000,8.28582,8.3032,8.28582,8.29447,1528.8966693754,0
+BDL.US,D,20060126,000000,8.49833,8.49833,8.32849,8.32849,2707.7536698402,0
+BDL.US,D,20060127,000000,8.03054,8.11589,8.03054,8.11589,588.36454987096,0
+BDL.US,D,20060130,000000,8.11589,8.11589,8.11589,8.11589,1649.123060217,0
+BDL.US,D,20060131,000000,8.03892,8.07293,7.86053,7.903,4470.7194187302,0
+BDL.US,D,20060206,000000,7.81794,7.81794,7.78401,7.78401,3059.9212394736,0
+BDL.US,D,20060207,000000,7.72452,7.72452,7.72452,7.72452,588.36454987096,0
+BDL.US,D,20060208,000000,7.73306,7.73306,7.73306,7.73306,235.1330298761,0
+BDL.US,D,20060209,000000,7.73306,7.73306,7.73306,7.73306,588.36454987096,0
+BDL.US,D,20060210,000000,7.81794,7.81794,7.73306,7.73306,706.46303998973,0
+BDL.US,D,20060213,000000,7.81794,7.82649,7.81794,7.82649,3411.0248587456,0
+BDL.US,D,20060215,000000,7.86053,7.86053,7.86053,7.86053,471.33001011363,0
+BDL.US,D,20060216,000000,7.93693,8.11589,7.93693,8.11589,1410.7981792566,0
+BDL.US,D,20060217,000000,8.11589,8.22633,8.11589,8.22633,4118.5518490968,0
+BDL.US,D,20060221,000000,8.23488,8.23488,8.14916,8.14916,822.43362938563,0
+BDL.US,D,20060223,000000,8.07293,8.23488,8.07293,8.23488,1649.123060217,0
+BDL.US,D,20060224,000000,8.20893,8.28582,8.20893,8.28582,6470.9460982192,0
+BDL.US,D,20060227,000000,8.20029,8.21767,8.20029,8.21767,1410.7981792566,0
+BDL.US,D,20060228,000000,8.13205,8.21767,8.13205,8.21767,1410.7981792566,0
+BDL.US,D,20060301,000000,8.24342,8.28582,8.24342,8.28582,2000.226679489,0
+BDL.US,D,20060302,000000,8.26852,8.26852,8.26852,8.26852,353.23151999486,0
+BDL.US,D,20060306,000000,8.18328,8.27707,8.18328,8.27707,588.36454987096,0
+BDL.US,D,20060308,000000,8.27707,8.28582,8.27707,8.28582,1410.7981792566,0
+BDL.US,D,20060309,000000,8.27707,8.80399,8.27707,8.41374,19888.424106217,0
+BDL.US,D,20060310,000000,8.44597,8.45481,8.44597,8.45481,5883.6454987096,0
+BDL.US,D,20060313,000000,8.41374,8.41374,8.28582,8.28582,1177.7930501034,0
+BDL.US,D,20060314,000000,8.36975,8.36975,8.36975,8.36975,235.1330298761,0
+BDL.US,D,20060316,000000,8.41374,8.41374,8.20029,8.20029,4000.453358978,0
+BDL.US,D,20060317,000000,8.11589,8.24342,8.11589,8.11589,706.46303998973,0
+BDL.US,D,20060320,000000,8.07293,8.11589,8.03054,8.11589,1882.1281893702,0
+BDL.US,D,20060321,000000,8.20029,8.36177,8.20029,8.27707,4825.0148890865,0
+BDL.US,D,20060322,000000,8.32849,8.49833,8.32849,8.49833,706.46303998973,0
+BDL.US,D,20060323,000000,8.47258,8.47258,8.47258,8.47258,1649.123060217,0
+BDL.US,D,20060324,000000,8.49833,8.49833,8.49833,8.49833,353.23151999486,0
+BDL.US,D,20060329,000000,8.50547,8.50547,8.49833,8.50547,1177.7930501034,0
+BDL.US,D,20060330,000000,8.49833,8.49833,8.28582,8.38732,4470.7194187302,0
+BDL.US,D,20060331,000000,8.46374,8.47258,8.46374,8.47258,235.1330298761,0
+BDL.US,D,20060403,000000,8.38732,8.38732,8.03054,8.03054,2588.59122936,0
+BDL.US,D,20060404,000000,8.03054,8.15771,8.03054,8.15771,3293.9903189883,0
+BDL.US,D,20060406,000000,8.24342,8.52314,8.24342,8.43883,4825.0148890865,0
+BDL.US,D,20060407,000000,8.41374,8.41374,8.41374,8.41374,117.03453975733,0
+BDL.US,D,20060411,000000,8.32849,8.32849,8.32849,8.32849,117.03453975733,0
+BDL.US,D,20060412,000000,8.41374,8.53122,8.41374,8.53122,1766.1575999743,0
+BDL.US,D,20060413,000000,8.54006,8.54006,8.54006,8.54006,117.03453975733,0
+BDL.US,D,20060417,000000,8.49833,8.49833,8.49833,8.49833,353.23151999486,0
+BDL.US,D,20060420,000000,8.49833,8.49833,8.49833,8.49833,235.1330298761,0
+BDL.US,D,20060421,000000,8.49025,8.49025,8.49025,8.49025,117.03453975733,0
+BDL.US,D,20060426,000000,8.45481,8.45481,8.41374,8.41374,4353.6848789729,0
+BDL.US,D,20060427,000000,8.44597,8.45481,8.44597,8.45481,1177.7930501034,0
+BDL.US,D,20060428,000000,8.36975,8.36975,8.36975,8.36975,235.1330298761,0
+BDL.US,D,20060501,000000,8.44597,8.49025,8.43028,8.43883,2000.226679489,0
+BDL.US,D,20060502,000000,8.36975,8.36975,8.28582,8.28582,4825.0148890865,0
+BDL.US,D,20060503,000000,8.20029,8.28582,8.15771,8.28582,2236.4236597265,0
+BDL.US,D,20060504,000000,8.28582,8.28582,8.28582,8.28582,2353.4581994839,0
+BDL.US,D,20060509,000000,8.24342,8.24342,8.24342,8.24342,822.43362938563,0
+BDL.US,D,20060512,000000,8.24342,8.24342,8.24342,8.24342,117.03453975733,0
+BDL.US,D,20060515,000000,8.24342,8.32849,8.24342,8.32849,471.33001011363,0
+BDL.US,D,20060516,000000,8.28582,8.28582,8.28582,8.28582,117.03453975733,0
+BDL.US,D,20060517,000000,8.58263,8.78669,8.50547,8.62531,7530.6406582038,0
+BDL.US,D,20060518,000000,8.45481,8.92269,8.45481,8.67625,13061.054636919,0
+BDL.US,D,20060519,000000,8.59073,9.39047,8.49833,9.26265,22594.049875334,0
+BDL.US,D,20060522,000000,9.30494,9.56059,9.30494,9.5089,9767.0643179303,0
+BDL.US,D,20060523,000000,9.39047,9.41586,9.35758,9.39047,5061.211869324,0
+BDL.US,D,20060525,000000,9.42432,9.42432,9.35758,9.38107,2117.2612192463,0
+BDL.US,D,20060526,000000,9.29649,9.30494,9.21095,9.30494,2471.5566896026,0
+BDL.US,D,20060530,000000,9.21095,9.25325,9.12636,9.12636,1882.1281893702,0
+BDL.US,D,20060531,000000,9.0493,9.0493,9.0493,9.0493,117.03453975733,0
+BDL.US,D,20060601,000000,9.09253,9.35758,9.07561,9.35758,4236.6503392155,0
+BDL.US,D,20060602,000000,9.27111,9.34818,9.17713,9.17713,5295.2809488387,0
+BDL.US,D,20060607,000000,9.11791,9.18652,9.03332,9.18652,1410.7981792566,0
+BDL.US,D,20060608,000000,9.17713,9.18652,9.17713,9.18652,1649.123060217,0
+BDL.US,D,20060609,000000,9.26265,9.26265,9.26265,9.26265,471.33001011363,0
+BDL.US,D,20060612,000000,9.18652,9.19498,9.18652,9.18652,940.5321195044,0
+BDL.US,D,20060614,000000,9.17713,9.36416,9.17713,9.36416,6707.1430784567,0
+BDL.US,D,20060615,000000,9.33972,9.5512,9.33126,9.39047,7765.7736880799,0
+BDL.US,D,20060616,000000,9.37261,9.37261,9.37261,9.37261,117.03453975733,0
+BDL.US,D,20060619,000000,9.33126,9.33126,9.22035,9.22035,1766.1575999743,0
+BDL.US,D,20060620,000000,9.22035,9.43277,9.22035,9.43277,5883.6454987096,0
+BDL.US,D,20060621,000000,9.39047,9.39047,9.37261,9.37261,1528.8966693754,0
+BDL.US,D,20060626,000000,9.34818,9.36416,9.34818,9.36416,235.1330298761,0
+BDL.US,D,20060627,000000,9.43277,9.48352,9.43277,9.48352,1766.1575999743,0
+BDL.US,D,20060628,000000,9.34818,9.34818,9.34818,9.34818,117.03453975733,0
+BDL.US,D,20060630,000000,9.37261,9.5935,9.30494,9.30494,4470.7194187302,0
+BDL.US,D,20060705,000000,9.38107,9.38107,9.34818,9.34818,471.33001011363,0
+BDL.US,D,20060710,000000,9.39047,9.39047,9.39047,9.39047,117.03453975733,0
+BDL.US,D,20060711,000000,9.36416,10.4525,9.36416,10.275,19534.128635861,0
+BDL.US,D,20060712,000000,10.1133,10.1133,9.86607,9.86607,3530.1872992258,0
+BDL.US,D,20060713,000000,9.85764,9.88384,9.85764,9.88384,1293.7636394993,0
+BDL.US,D,20060714,000000,9.77209,9.77209,9.75516,9.75516,1059.6945599846,0
+BDL.US,D,20060717,000000,9.6969,9.6969,9.6969,9.6969,235.1330298761,0
+BDL.US,D,20060718,000000,9.64519,9.64519,9.58597,9.58597,822.43362938563,0
+BDL.US,D,20060719,000000,9.53523,9.53523,9.51736,9.53523,2471.5566896026,0
+BDL.US,D,20060720,000000,9.47506,9.51736,9.47506,9.51736,588.36454987096,0
+BDL.US,D,20060721,000000,9.51736,9.51736,9.51736,9.51736,117.03453975733,0
+BDL.US,D,20060724,000000,9.53523,9.53523,9.51736,9.51736,1649.123060217,0
+BDL.US,D,20060725,000000,9.51736,9.51736,9.51736,9.51736,588.36454987096,0
+BDL.US,D,20060726,000000,9.43277,9.43277,9.43277,9.43277,117.03453975733,0
+BDL.US,D,20060727,000000,9.35758,9.35758,9.35758,9.35758,471.33001011363,0
+BDL.US,D,20060728,000000,9.22035,9.22035,9.22035,9.22035,4588.817908849,0
+BDL.US,D,20060731,000000,9.22035,9.60289,9.17713,9.60289,5648.5124688335,0
+BDL.US,D,20060801,000000,9.60289,9.67812,9.60289,9.67812,471.33001011363,0
+BDL.US,D,20060804,000000,9.67812,9.7119,9.67812,9.7119,4943.1133792052,0
+BDL.US,D,20060807,000000,9.77209,9.77209,9.77209,9.77209,471.33001011363,0
+BDL.US,D,20060808,000000,9.6969,9.6969,9.6969,9.6969,353.23151999486,0
+BDL.US,D,20060809,000000,9.74578,9.74578,9.62732,9.62732,471.33001011363,0
+BDL.US,D,20060810,000000,9.7119,9.7119,9.5512,9.5512,1293.7636394993,0
+BDL.US,D,20060814,000000,9.58597,9.5935,9.36416,9.36416,2941.8227493548,0
+BDL.US,D,20060815,000000,9.43277,9.52583,9.43277,9.52583,1882.1281893702,0
+BDL.US,D,20060816,000000,9.52583,9.52583,6.79834,6.94281,111322.19026682,0
+BDL.US,D,20060817,000000,7.05324,7.37609,7.05324,7.26566,31066.286603404,0
+BDL.US,D,20060818,000000,7.29958,7.29958,7.01922,7.15522,6470.9460982192,0
+BDL.US,D,20060821,000000,7.15522,7.58015,7.15522,7.48653,10708.660387796,0
+BDL.US,D,20060822,000000,7.57159,7.57159,7.43569,7.43569,2707.7536698402,0
+BDL.US,D,20060823,000000,7.39301,7.39301,7.39301,7.39301,117.03453975733,0
+BDL.US,D,20060824,000000,7.30805,7.43569,7.09573,7.43569,12826.985557404,0
+BDL.US,D,20060825,000000,7.52066,7.67348,7.52066,7.67348,6825.2415685755,0
+BDL.US,D,20060828,000000,7.63954,7.63954,7.60571,7.60571,706.46303998973,0
+BDL.US,D,20060829,000000,7.53757,7.64791,7.52066,7.64791,3530.1872992258,0
+BDL.US,D,20060830,000000,7.60571,7.69913,7.60571,7.69913,1059.6945599846,0
+BDL.US,D,20060831,000000,7.60571,7.60571,7.60571,7.60571,822.43362938563,0
+BDL.US,D,20060901,000000,7.64791,7.64791,7.64791,7.64791,235.1330298761,0
+BDL.US,D,20060905,000000,7.64791,7.64791,7.64791,7.64791,117.03453975733,0
+BDL.US,D,20060906,000000,7.63954,7.63954,7.55449,7.55449,822.43362938563,0
+BDL.US,D,20060911,000000,7.49509,7.49509,7.2572,7.2572,5412.315488596,0
+BDL.US,D,20060912,000000,7.30805,7.36755,7.30805,7.36755,4943.1133792052,0
+BDL.US,D,20060913,000000,7.29958,7.29958,7.29958,7.29958,117.03453975733,0
+BDL.US,D,20060914,000000,7.38455,7.38455,7.37609,7.37609,2353.4581994839,0
+BDL.US,D,20060915,000000,7.46105,7.46105,7.46105,7.46105,822.43362938563,0
+BDL.US,D,20060918,000000,7.49509,7.49509,7.16358,7.29104,2471.5566896026,0
+BDL.US,D,20060919,000000,7.26566,7.26566,7.17214,7.17214,2941.8227493548,0
+BDL.US,D,20060920,000000,7.09573,7.09573,6.67926,6.67926,18946.828036351,0
+BDL.US,D,20060921,000000,6.79834,7.1806,6.79834,7.01066,19183.025016589,0
+BDL.US,D,20060922,000000,7.0618,7.07026,6.79834,6.79834,7412.542168085,0
+BDL.US,D,20060925,000000,6.80671,6.96818,6.68781,6.80671,20005.458645974,0
+BDL.US,D,20060926,000000,6.96818,7.0022,6.96818,7.0022,1410.7981792566,0
+BDL.US,D,20060927,000000,7.1382,7.14666,7.1382,7.14666,8238.1676485549,0
+BDL.US,D,20060928,000000,7.1806,7.42723,7.1806,7.42723,8238.1676485549,0
+BDL.US,D,20060929,000000,7.43569,7.69913,7.43569,7.65656,11414.059477424,0
+BDL.US,D,20061002,000000,7.71596,7.71596,7.65656,7.65656,940.5321195044,0
+BDL.US,D,20061003,000000,7.63954,7.63954,7.63954,7.63954,117.03453975733,0
+BDL.US,D,20061005,000000,7.63954,7.71596,7.57159,7.66502,2471.5566896026,0
+BDL.US,D,20061006,000000,7.73306,7.73306,7.73306,7.73306,588.36454987096,0
+BDL.US,D,20061009,000000,7.73306,7.73306,7.67348,7.67348,1528.8966693754,0
+BDL.US,D,20061010,000000,7.69059,7.73306,7.69059,7.73306,1410.7981792566,0
+BDL.US,D,20061011,000000,7.74998,7.903,7.74998,7.86053,8354.1382379508,0
+BDL.US,D,20061012,000000,7.91137,8.03892,7.91137,7.98797,8354.1382379508,0
+BDL.US,D,20061013,000000,8.03054,8.03054,8.03054,8.03054,5061.211869324,0
+BDL.US,D,20061016,000000,8.07293,8.49025,8.07293,8.25969,14828.276187254,0
+BDL.US,D,20061017,000000,8.34437,8.5143,8.34437,8.5143,3648.2857893446,0
+BDL.US,D,20061018,000000,8.63424,8.63424,8.63424,8.63424,117.03453975733,0
+BDL.US,D,20061019,000000,8.66882,9.25325,8.66882,9.18652,18828.729546232,0
+BDL.US,D,20061020,000000,9.25325,9.77209,9.24573,9.60289,20476.788656088,0
+BDL.US,D,20061023,000000,9.81524,9.92613,9.62732,9.70532,4470.7194187302,0
+BDL.US,D,20061024,000000,9.87451,9.98452,9.73067,9.73067,2117.2612192463,0
+BDL.US,D,20061025,000000,9.64519,9.77209,9.35758,9.77209,4353.6848789729,0
+BDL.US,D,20061026,000000,9.85764,9.85764,9.47506,9.67812,1649.123060217,0
+BDL.US,D,20061027,000000,9.5935,9.5935,9.5935,9.5935,353.23151999486,0
+BDL.US,D,20061030,000000,9.5089,9.5089,9.41586,9.41586,4470.7194187302,0
+BDL.US,D,20061031,000000,9.51736,9.51736,9.34818,9.34818,1882.1281893702,0
+BDL.US,D,20061101,000000,9.36416,9.48352,9.34818,9.48352,39185.291811479,0
+BDL.US,D,20061102,000000,9.40833,9.56059,9.40833,9.48352,6825.2415685755,0
+BDL.US,D,20061103,000000,9.5512,9.5512,9.47506,9.50044,1649.123060217,0
+BDL.US,D,20061106,000000,9.51736,9.56059,9.51736,9.56059,1766.1575999743,0
+BDL.US,D,20061107,000000,9.56059,9.62732,9.51736,9.52583,2471.5566896026,0
+BDL.US,D,20061108,000000,9.63672,9.63672,9.52583,9.52583,1293.7636394993,0
+BDL.US,D,20061109,000000,9.56059,9.60289,9.52583,9.60289,1059.6945599846,0
+BDL.US,D,20061113,000000,9.60289,9.76455,9.60289,9.76455,2117.2612192463,0
+BDL.US,D,20061115,000000,9.77209,9.77209,9.76455,9.77209,6353.9115584618,0
+BDL.US,D,20061116,000000,9.68752,9.76455,9.64519,9.76455,1177.7930501034,0
+BDL.US,D,20061117,000000,9.79929,9.79929,9.79929,9.79929,117.03453975733,0
+BDL.US,D,20061120,000000,9.77209,9.77209,9.76455,9.76455,1293.7636394993,0
+BDL.US,D,20061121,000000,9.68752,9.76455,9.60289,9.64519,14592.079207017,0
+BDL.US,D,20061122,000000,9.60289,9.75516,9.60289,9.75516,2822.6603088746,0
+BDL.US,D,20061124,000000,9.74578,9.74578,9.74578,9.74578,117.03453975733,0
+BDL.US,D,20061127,000000,9.67057,9.74578,9.60289,9.65365,3059.9212394736,0
+BDL.US,D,20061128,000000,9.66211,9.66211,9.66211,9.66211,353.23151999486,0
+BDL.US,D,20061129,000000,9.74578,9.76455,9.74578,9.76455,235.1330298761,0
+BDL.US,D,20061130,000000,9.76455,9.76455,9.62732,9.62732,6119.8424789472,0
+BDL.US,D,20061201,000000,9.77209,9.77209,9.60289,9.68752,3059.9212394736,0
+BDL.US,D,20061204,000000,9.75516,9.75516,9.63672,9.72129,1410.7981792566,0
+BDL.US,D,20061205,000000,9.75516,9.75516,9.75516,9.75516,117.03453975733,0
+BDL.US,D,20061206,000000,9.7119,9.77209,9.7119,9.77209,353.23151999486,0
+BDL.US,D,20061207,000000,9.77209,9.77209,9.48352,9.48352,2353.4581994839,0
+BDL.US,D,20061208,000000,9.64519,9.64519,9.47506,9.47506,34479.439362872,0
+BDL.US,D,20061211,000000,9.54274,9.56999,9.47506,9.56999,1528.8966693754,0
+BDL.US,D,20061212,000000,9.51736,9.51736,9.26265,9.26265,12942.9561468,0
+BDL.US,D,20061213,000000,9.33126,9.33972,8.42154,8.60755,8354.1382379508,0
+BDL.US,D,20061214,000000,8.50547,8.62531,8.09004,8.53122,22359.98079582,0
+BDL.US,D,20061215,000000,8.49833,8.66882,8.49833,8.62531,1293.7636394993,0
+BDL.US,D,20061218,000000,8.54899,8.66882,8.54899,8.66882,235.1330298761,0
+BDL.US,D,20061219,000000,8.71827,8.71827,8.66882,8.66882,235.1330298761,0
+BDL.US,D,20061220,000000,8.67625,8.75295,8.63424,8.75295,2822.6603088746,0
+BDL.US,D,20061221,000000,8.76112,8.76112,8.75295,8.75295,3767.4482298247,0
+BDL.US,D,20061222,000000,8.76112,8.76112,8.75295,8.75295,588.36454987096,0
+BDL.US,D,20061227,000000,8.8132,8.89712,8.76112,8.76112,2822.6603088746,0
+BDL.US,D,20061228,000000,8.92269,8.92269,8.82043,8.82043,940.5321195044,0
+BDL.US,D,20061229,000000,8.92269,8.92269,8.83866,8.85427,1882.1281893702,0
+BDL.US,D,20070103,000000,8.82043,8.82043,8.7365,8.76112,706.46303998973,0
+BDL.US,D,20070104,000000,8.79487,8.92269,8.75295,8.91358,4705.8524486063,0
+BDL.US,D,20070105,000000,8.92269,8.98162,8.92269,8.98162,5061.211869324,0
+BDL.US,D,20070108,000000,8.96565,8.96565,8.96565,8.96565,588.36454987096,0
+BDL.US,D,20070109,000000,9.00888,9.20249,9.00888,9.04272,706.46303998973,0
+BDL.US,D,20070110,000000,9.09253,9.09253,9.09253,9.09253,588.36454987096,0
+BDL.US,D,20070111,000000,9.13482,9.39047,9.13482,9.34818,4118.5518490968,0
+BDL.US,D,20070112,000000,9.42432,9.42432,9.14328,9.14328,19534.128635861,0
+BDL.US,D,20070116,000000,9.22976,9.27111,9.22035,9.26265,3883.4188192207,0
+BDL.US,D,20070117,000000,9.27111,9.33972,9.26265,9.33972,4470.7194187302,0
+BDL.US,D,20070118,000000,9.34818,9.34818,9.27862,9.34818,2353.4581994839,0
+BDL.US,D,20070119,000000,9.42432,10.4525,9.34818,9.54274,24829.409584699,0
+BDL.US,D,20070122,000000,9.47506,9.47506,9.47506,9.47506,117.03453975733,0
+BDL.US,D,20070123,000000,9.39047,9.39894,9.39047,9.39894,588.36454987096,0
+BDL.US,D,20070124,000000,9.47506,9.90739,9.47506,9.80587,2822.6603088746,0
+BDL.US,D,20070125,000000,9.83879,9.83879,9.68752,9.68752,1528.8966693754,0
+BDL.US,D,20070126,000000,9.76455,10.4272,9.76455,10.1979,6353.9115584618,0
+BDL.US,D,20070129,000000,10.275,10.3247,10.1546,10.1546,8589.2712678269,0
+BDL.US,D,20070130,000000,10.2477,10.2477,10.1546,10.1546,588.36454987096,0
+BDL.US,D,20070131,000000,10.0681,10.1546,10.0277,10.1546,2353.4581994839,0
+BDL.US,D,20070201,000000,10.1133,10.1461,10.0005,10.1461,2236.4236597265,0
+BDL.US,D,20070202,000000,10.0869,10.0869,10.0869,10.0869,235.1330298761,0
+BDL.US,D,20070205,000000,10.0277,10.1715,10.0277,10.1715,4000.453358978,0
+BDL.US,D,20070206,000000,10.2477,10.2477,10.2477,10.2477,117.03453975733,0
+BDL.US,D,20070207,000000,10.2307,10.2307,10.2307,10.2307,588.36454987096,0
+BDL.US,D,20070208,000000,10.1979,10.1979,10.1979,10.1979,1293.7636394993,0
+BDL.US,D,20070209,000000,10.18,10.2307,10.18,10.2307,588.36454987096,0
+BDL.US,D,20070212,000000,10.1979,10.2307,10.1133,10.2307,940.5321195044,0
+BDL.US,D,20070213,000000,10.0277,10.0362,10.0277,10.0362,235.1330298761,0
+BDL.US,D,20070214,000000,9.99296,10.2307,9.83879,10.054,7648.7391483225,0
+BDL.US,D,20070216,000000,9.77209,9.77209,9.77209,9.77209,588.36454987096,0
+BDL.US,D,20070220,000000,9.85764,10.0277,9.85764,10.0277,706.46303998973,0
+BDL.US,D,20070221,000000,10.1133,10.2909,10.1133,10.2909,6470.9460982192,0
+BDL.US,D,20070222,000000,10.2909,10.3247,10.2909,10.3247,3176.9557792309,0
+BDL.US,D,20070223,000000,10.3247,10.3247,10.3247,10.3247,353.23151999486,0
+BDL.US,D,20070226,000000,10.3332,10.351,10.3332,10.351,2353.4581994839,0
+BDL.US,D,20070227,000000,10.367,10.3999,10.257,10.257,2236.4236597265,0
+BDL.US,D,20070228,000000,10.1979,10.2147,10.1979,10.2063,940.5321195044,0
+BDL.US,D,20070301,000000,10.2393,10.3332,10.2393,10.3247,3293.9903189883,0
+BDL.US,D,20070305,000000,10.2655,10.3078,10.2393,10.3078,588.36454987096,0
+BDL.US,D,20070306,000000,10.3078,10.3078,10.3078,10.3078,1177.7930501034,0
+BDL.US,D,20070307,000000,10.275,10.275,9.08407,9.60289,44716.769740555,0
+BDL.US,D,20070308,000000,9.72129,9.72129,9.64519,9.64519,235.1330298761,0
+BDL.US,D,20070309,000000,9.7119,9.80587,9.68752,9.68752,3767.4482298247,0
+BDL.US,D,20070312,000000,9.61135,9.85764,9.38107,9.38107,16239.074366511,0
+BDL.US,D,20070313,000000,9.45721,9.45721,9.22976,9.29649,7530.6406582038,0
+BDL.US,D,20070314,000000,9.23821,9.61886,9.23821,9.34818,6707.1430784567,0
+BDL.US,D,20070315,000000,9.35758,9.5089,9.33126,9.47506,4236.6503392155,0
+BDL.US,D,20070316,000000,9.41586,9.50044,9.3134,9.33972,25299.675644451,0
+BDL.US,D,20070319,000000,9.47506,9.58597,9.17713,9.33126,26712.601724431,0
+BDL.US,D,20070320,000000,9.26265,9.36416,9.26265,9.36416,3176.9557792309,0
+BDL.US,D,20070321,000000,9.30494,9.60289,9.30494,9.34818,6001.7439888284,0
+BDL.US,D,20070322,000000,9.42432,9.7119,9.26265,9.35758,22477.015335577,0
+BDL.US,D,20070323,000000,9.35758,9.5089,9.17713,9.42432,5061.211869324,0
+BDL.US,D,20070326,000000,9.36416,9.42432,9.34818,9.34818,1528.8966693754,0
+BDL.US,D,20070327,000000,9.3134,9.47506,9.3134,9.47506,12590.788577166,0
+BDL.US,D,20070328,000000,9.56999,9.68752,9.56999,9.68752,2353.4581994839,0
+BDL.US,D,20070329,000000,9.68752,9.6969,9.49198,9.49198,1410.7981792566,0
+BDL.US,D,20070330,000000,9.40833,9.49198,9.39047,9.49198,940.5321195044,0
+BDL.US,D,20070403,000000,9.4666,9.56059,9.4666,9.56059,2000.226679489,0
+BDL.US,D,20070404,000000,9.63672,9.64519,9.60289,9.64519,822.43362938563,0
+BDL.US,D,20070405,000000,9.72129,9.73067,9.67057,9.73067,588.36454987096,0
+BDL.US,D,20070410,000000,9.76455,9.77209,9.75516,9.75516,706.46303998973,0
+BDL.US,D,20070411,000000,9.81524,9.85764,9.81524,9.85764,3530.1872992258,0
+BDL.US,D,20070412,000000,9.87451,9.87451,9.87451,9.87451,1177.7930501034,0
+BDL.US,D,20070413,000000,9.89993,9.97696,9.85764,9.93467,5412.315488596,0
+BDL.US,D,20070416,000000,9.97696,10.1979,9.95164,10.0456,11060.82795743,0
+BDL.US,D,20070417,000000,10.1218,10.1979,10.0193,10.0954,9647.9018774501,0
+BDL.US,D,20070419,000000,10.0456,10.1218,10.0456,10.0954,1059.6945599846,0
+BDL.US,D,20070420,000000,9.96852,10.0954,9.96097,10.054,6001.7439888284,0
+BDL.US,D,20070423,000000,10.0098,10.0362,9.92613,10.0362,588.36454987096,0
+BDL.US,D,20070424,000000,9.83879,9.83879,9.83879,9.83879,353.23151999486,0
+BDL.US,D,20070425,000000,9.75516,9.75516,9.26265,9.26265,5648.5124688335,0
+BDL.US,D,20070426,000000,9.34818,9.51736,9.26265,9.51736,3411.0248587456,0
+BDL.US,D,20070427,000000,9.52583,9.54274,9.4666,9.50044,940.5321195044,0
+BDL.US,D,20070430,000000,9.60289,9.68752,9.5512,9.5935,1293.7636394993,0
+BDL.US,D,20070502,000000,9.5935,9.5935,9.5935,9.5935,117.03453975733,0
+BDL.US,D,20070503,000000,9.5089,9.5089,9.5089,9.5089,235.1330298761,0
+BDL.US,D,20070508,000000,9.42432,9.42432,9.42432,9.42432,117.03453975733,0
+BDL.US,D,20070509,000000,9.5089,9.5089,9.5089,9.5089,235.1330298761,0
+BDL.US,D,20070511,000000,9.42432,9.42432,9.42432,9.42432,353.23151999486,0
+BDL.US,D,20070514,000000,9.39047,9.39047,9.39047,9.39047,235.1330298761,0
+BDL.US,D,20070516,000000,9.34818,9.56059,9.22035,9.22035,4705.8524486063,0
+BDL.US,D,20070517,000000,9.30494,9.39047,9.29649,9.30494,2707.7536698402,0
+BDL.US,D,20070518,000000,9.34818,9.51736,8.64307,8.64307,3530.1872992258,0
+BDL.US,D,20070521,000000,9.26265,9.26265,9.09253,9.17713,1059.6945599846,0
+BDL.US,D,20070522,000000,9.17713,9.39894,9.17713,9.39894,5648.5124688335,0
+BDL.US,D,20070523,000000,9.47506,9.51736,9.47506,9.51736,4118.5518490968,0
+BDL.US,D,20070524,000000,9.5935,9.62732,9.5935,9.62732,1177.7930501034,0
+BDL.US,D,20070525,000000,9.51736,9.51736,9.51736,9.51736,117.03453975733,0
+BDL.US,D,20070529,000000,9.58597,9.60289,9.58597,9.60289,706.46303998973,0
+BDL.US,D,20070530,000000,9.51736,9.51736,9.34818,9.47506,3648.2857893446,0
+BDL.US,D,20070531,000000,9.47506,9.56059,9.47506,9.56059,2000.226679489,0
+BDL.US,D,20070601,000000,9.39047,9.47506,9.39047,9.47506,706.46303998973,0
+BDL.US,D,20070606,000000,9.48352,9.51736,9.48352,9.51736,235.1330298761,0
+BDL.US,D,20070607,000000,9.51736,9.5512,9.39894,9.39894,1766.1575999743,0
+BDL.US,D,20070608,000000,9.3134,9.3134,9.3134,9.3134,235.1330298761,0
+BDL.US,D,20070611,000000,9.22976,9.22976,9.22976,9.22976,588.36454987096,0
+BDL.US,D,20070612,000000,9.3134,9.3134,9.3134,9.3134,588.36454987096,0
+BDL.US,D,20070613,000000,9.22976,9.3134,9.22976,9.26265,1059.6945599846,0
+BDL.US,D,20070614,000000,9.26265,9.26265,9.26265,9.26265,117.03453975733,0
+BDL.US,D,20070618,000000,9.17713,9.54274,9.17713,9.47506,2236.4236597265,0
+BDL.US,D,20070620,000000,9.56059,9.56059,9.56059,9.56059,117.03453975733,0
+BDL.US,D,20070627,000000,9.47506,9.47506,9.47506,9.47506,471.33001011363,0
+BDL.US,D,20070628,000000,9.51736,9.51736,9.51736,9.51736,588.36454987096,0
+BDL.US,D,20070629,000000,9.60289,9.60289,9.60289,9.60289,1766.1575999743,0
+BDL.US,D,20070709,000000,9.51736,9.51736,9.30494,9.30494,2822.6603088746,0
+BDL.US,D,20070711,000000,9.22035,9.22035,9.0493,9.15174,822.43362938563,0
+BDL.US,D,20070712,000000,8.75295,8.82043,8.62531,8.71827,5765.5470085909,0
+BDL.US,D,20070713,000000,8.8132,8.89712,8.8132,8.89712,1293.7636394993,0
+BDL.US,D,20070716,000000,8.88068,8.88068,8.8132,8.8132,353.23151999486,0
+BDL.US,D,20070717,000000,8.75295,8.75295,8.71,8.71,1059.6945599846,0
+BDL.US,D,20070718,000000,8.75295,8.75295,8.75295,8.75295,235.1330298761,0
+BDL.US,D,20070720,000000,8.79487,8.79487,8.79487,8.79487,588.36454987096,0
+BDL.US,D,20070723,000000,8.71,8.75295,8.71,8.71,822.43362938563,0
+BDL.US,D,20070725,000000,8.71,8.79487,8.71,8.79487,235.1330298761,0
+BDL.US,D,20070731,000000,8.71,8.71,8.66882,8.66882,1293.7636394993,0
+BDL.US,D,20070801,000000,8.58263,8.58263,8.58263,8.58263,117.03453975733,0
+BDL.US,D,20070803,000000,8.49833,8.58263,8.49833,8.58263,2117.2612192463,0
+BDL.US,D,20070806,000000,8.48141,8.48141,8.48141,8.48141,117.03453975733,0
+BDL.US,D,20070807,000000,8.43883,8.43883,7.903,8.03054,6353.9115584618,0
+BDL.US,D,20070808,000000,8.07293,8.07293,8.05601,8.05601,1059.6945599846,0
+BDL.US,D,20070809,000000,7.95395,7.98797,7.95395,7.98797,1410.7981792566,0
+BDL.US,D,20070814,000000,7.95395,7.95395,7.94549,7.94549,3293.9903189883,0
+BDL.US,D,20070815,000000,7.86053,7.97095,7.35044,7.35044,20828.956225721,0
+BDL.US,D,20070816,000000,7.39301,7.52912,7.35909,7.52066,5648.5124688335,0
+BDL.US,D,20070817,000000,7.47807,7.47807,7.47807,7.47807,117.03453975733,0
+BDL.US,D,20070820,000000,7.56313,7.69059,7.56313,7.69059,1177.7930501034,0
+BDL.US,D,20070821,000000,7.64791,7.73306,7.64791,7.73306,1059.6945599846,0
+BDL.US,D,20070823,000000,7.81794,7.81794,7.69059,7.77546,822.43362938563,0
+BDL.US,D,20070824,000000,7.86053,7.86053,7.86053,7.86053,117.03453975733,0
+BDL.US,D,20070827,000000,7.86053,7.86053,7.78401,7.78401,706.46303998973,0
+BDL.US,D,20070828,000000,7.86053,7.86053,7.80938,7.80938,235.1330298761,0
+BDL.US,D,20070829,000000,7.98797,7.98797,7.98797,7.98797,1177.7930501034,0
+BDL.US,D,20070830,000000,7.903,7.903,7.903,7.903,588.36454987096,0
+BDL.US,D,20070831,000000,7.98797,8.49833,7.98797,8.41374,4118.5518490968,0
+BDL.US,D,20070904,000000,8.20029,8.20029,8.20029,8.20029,1177.7930501034,0
+BDL.US,D,20070912,000000,8.20029,8.28582,8.14916,8.28582,8121.1331087976,0
+BDL.US,D,20070913,000000,8.23488,8.23488,8.07293,8.07293,3883.4188192207,0
+BDL.US,D,20070914,000000,8.07293,8.07293,8.07293,8.07293,1177.7930501034,0
+BDL.US,D,20070917,000000,8.11589,8.11589,8.11589,8.11589,235.1330298761,0
+BDL.US,D,20070918,000000,8.11589,8.11589,8.11589,8.11589,235.1330298761,0
+BDL.US,D,20070919,000000,8.03054,8.03054,8.03054,8.03054,588.36454987096,0
+BDL.US,D,20070920,000000,7.94549,7.94549,7.39301,7.56313,7296.5715786891,0
+BDL.US,D,20070921,000000,7.56313,7.56313,7.47807,7.56313,1766.1575999743,0
+BDL.US,D,20070924,000000,7.61408,7.81794,7.61408,7.64791,7530.6406582038,0
+BDL.US,D,20070925,000000,7.59716,7.59716,7.39301,7.47807,2941.8227493548,0
+BDL.US,D,20070927,000000,7.39301,7.47807,7.39301,7.47807,235.1330298761,0
+BDL.US,D,20070928,000000,7.39301,7.47807,7.39301,7.47807,706.46303998973,0
+BDL.US,D,20071001,000000,7.54612,7.54612,7.54612,7.54612,1177.7930501034,0
+BDL.US,D,20071002,000000,7.54612,7.54612,7.46105,7.46105,1293.7636394993,0
+BDL.US,D,20071003,000000,7.54612,7.54612,7.54612,7.54612,588.36454987096,0
+BDL.US,D,20071004,000000,7.63099,7.63099,7.63099,7.63099,235.1330298761,0
+BDL.US,D,20071008,000000,7.67348,7.73306,7.64791,7.73306,588.36454987096,0
+BDL.US,D,20071009,000000,7.81794,8.07293,7.81794,8.03054,3883.4188192207,0
+BDL.US,D,20071010,000000,8.03892,8.03892,7.86053,7.86053,822.43362938563,0
+BDL.US,D,20071011,000000,7.77546,7.77546,7.77546,7.77546,588.36454987096,0
+BDL.US,D,20071012,000000,7.69059,7.69059,7.69059,7.69059,588.36454987096,0
+BDL.US,D,20071015,000000,7.60571,7.60571,7.60571,7.60571,353.23151999486,0
+BDL.US,D,20071018,000000,7.69059,7.69059,7.69059,7.69059,235.1330298761,0
+BDL.US,D,20071019,000000,7.77546,8.28582,7.77546,7.903,12119.458567053,0
+BDL.US,D,20071022,000000,7.81794,7.81794,7.56313,7.64791,2353.4581994839,0
+BDL.US,D,20071023,000000,7.56313,7.56313,7.56313,7.56313,353.23151999486,0
+BDL.US,D,20071024,000000,7.77546,7.77546,7.77546,7.77546,588.36454987096,0
+BDL.US,D,20071029,000000,7.70759,7.73306,7.70759,7.73306,353.23151999486,0
+BDL.US,D,20071031,000000,7.64791,7.64791,7.43569,7.64791,2941.8227493548,0
+BDL.US,D,20071101,000000,7.62253,7.69059,7.5121,7.69059,4825.0148890865,0
+BDL.US,D,20071106,000000,7.64791,7.64791,7.64791,7.64791,588.36454987096,0
+BDL.US,D,20071107,000000,7.56313,7.56313,7.56313,7.56313,117.03453975733,0
+BDL.US,D,20071108,000000,7.64791,7.64791,7.01066,7.01922,9883.0349073262,0
+BDL.US,D,20071109,000000,7.07872,7.32506,7.07872,7.32506,1059.6945599846,0
+BDL.US,D,20071112,000000,7.15522,7.15522,7.15522,7.15522,706.46303998973,0
+BDL.US,D,20071113,000000,7.07026,7.15522,7.07026,7.15522,2117.2612192463,0
+BDL.US,D,20071114,000000,7.07026,7.07026,7.07026,7.07026,1177.7930501034,0
+BDL.US,D,20071115,000000,7.15522,7.15522,7.07026,7.1382,2471.5566896026,0
+BDL.US,D,20071116,000000,6.98529,7.14666,6.98529,7.12129,4000.453358978,0
+BDL.US,D,20071119,000000,7.12129,7.14666,7.11274,7.11274,471.33001011363,0
+BDL.US,D,20071120,000000,7.04478,7.04478,7.04478,7.04478,117.03453975733,0
+BDL.US,D,20071121,000000,6.95981,7.12965,6.79834,6.85775,2353.4581994839,0
+BDL.US,D,20071123,000000,6.85775,6.85775,6.85775,6.85775,235.1330298761,0
+BDL.US,D,20071126,000000,6.9257,6.9257,6.9257,6.9257,1882.1281893702,0
+BDL.US,D,20071127,000000,6.81517,6.88331,6.78979,6.88331,471.33001011363,0
+BDL.US,D,20071128,000000,6.96818,6.96818,6.79834,6.79834,353.23151999486,0
+BDL.US,D,20071129,000000,6.9257,6.9257,6.84073,6.84073,588.36454987096,0
+BDL.US,D,20071130,000000,6.84073,7.09573,6.84073,7.09573,1410.7981792566,0
+BDL.US,D,20071203,000000,7.01066,7.01066,7.01066,7.01066,235.1330298761,0
+BDL.US,D,20071204,000000,6.9257,6.9257,6.9257,6.9257,117.03453975733,0
+BDL.US,D,20071205,000000,6.91724,6.9257,6.85775,6.9257,2000.226679489,0
+BDL.US,D,20071206,000000,6.9257,6.9257,6.9257,6.9257,235.1330298761,0
+BDL.US,D,20071207,000000,6.9257,6.9257,6.9257,6.9257,471.33001011363,0
+BDL.US,D,20071210,000000,6.9257,6.98529,6.84073,6.88331,940.5321195044,0
+BDL.US,D,20071214,000000,6.78979,6.83218,6.78132,6.81517,3059.9212394736,0
+BDL.US,D,20071217,000000,6.79834,6.79834,6.79834,6.79834,822.43362938563,0
+BDL.US,D,20071218,000000,6.71338,6.79834,6.58584,6.6708,3176.9557792309,0
+BDL.US,D,20071219,000000,6.7302,6.81517,6.61149,6.69627,4588.817908849,0
+BDL.US,D,20071221,000000,6.52634,6.61149,6.50086,6.61149,1293.7636394993,0
+BDL.US,D,20071224,000000,6.69627,6.69627,6.69627,6.69627,471.33001011363,0
+BDL.US,D,20071226,000000,6.77278,6.77278,6.69627,6.69627,471.33001011363,0
+BDL.US,D,20071227,000000,6.58584,6.88331,6.58584,6.88331,1410.7981792566,0
+BDL.US,D,20071228,000000,6.75577,7.30805,6.75577,6.88331,4236.6503392155,0
+BDL.US,D,20071231,000000,6.84073,6.84073,6.84073,6.84073,471.33001011363,0
+BDL.US,D,20080102,000000,6.53489,6.75577,6.53489,6.6708,4825.0148890865,0
+BDL.US,D,20080103,000000,6.73865,6.84073,6.73865,6.84073,588.36454987096,0
+BDL.US,D,20080108,000000,6.78979,6.78979,6.45838,6.50932,9179.7637184208,0
+BDL.US,D,20080109,000000,6.56036,6.56036,6.56036,6.56036,1177.7930501034,0
+BDL.US,D,20080111,000000,6.54317,8.41374,5.57451,6.85775,41538.750010962,0
+BDL.US,D,20080114,000000,6.94281,7.57159,6.94281,7.12129,3059.9212394736,0
+BDL.US,D,20080115,000000,6.78979,7.03632,6.78979,6.79834,4000.453358978,0
+BDL.US,D,20080117,000000,6.79834,6.93435,6.71338,6.71338,1882.1281893702,0
+BDL.US,D,20080122,000000,6.79834,6.80671,6.79834,6.80671,1059.6945599846,0
+BDL.US,D,20080123,000000,7.41877,7.41877,6.28845,6.28845,5412.315488596,0
+BDL.US,D,20080124,000000,6.85775,7.01066,6.29691,6.96818,5883.6454987096,0
+BDL.US,D,20080125,000000,7.05324,7.05324,7.04478,7.04478,706.46303998973,0
+BDL.US,D,20080128,000000,7.1382,7.1382,7.1382,7.1382,588.36454987096,0
+BDL.US,D,20080129,000000,7.05324,7.0618,6.84073,6.9257,4118.5518490968,0
+BDL.US,D,20080130,000000,7.01066,7.09573,6.9257,7.09573,1882.1281893702,0
+BDL.US,D,20080131,000000,7.03632,7.03632,6.75577,6.91724,4353.6848789729,0
+BDL.US,D,20080201,000000,6.95981,6.96818,6.70473,6.9257,5094.1943305284,0
+BDL.US,D,20080204,000000,6.90023,7.05324,6.90023,6.98529,9296.7982581781,0
+BDL.US,D,20080205,000000,7.01066,7.11274,6.96818,6.98529,4705.8524486063,0
+BDL.US,D,20080206,000000,6.9257,6.96818,6.88331,6.96818,2941.8227493548,0
+BDL.US,D,20080207,000000,6.94281,6.96818,6.93435,6.95981,2822.6603088746,0
+BDL.US,D,20080208,000000,7.04478,7.05324,7.04478,7.05324,235.1330298761,0
+BDL.US,D,20080211,000000,6.97673,6.99365,6.96818,6.98529,706.46303998973,0
+BDL.US,D,20080212,000000,7.04478,7.22318,6.96818,6.96818,2236.4236597265,0
+BDL.US,D,20080213,000000,7.05324,7.09573,7.05324,7.09573,822.43362938563,0
+BDL.US,D,20080214,000000,7.05324,7.05324,7.05324,7.05324,117.03453975733,0
+BDL.US,D,20080215,000000,7.05324,7.05324,7.05324,7.05324,353.23151999486,0
+BDL.US,D,20080220,000000,6.62832,7.05324,6.26289,6.71338,4000.453358978,0
+BDL.US,D,20080221,000000,6.75577,6.84073,6.75577,6.84073,822.43362938563,0
+BDL.US,D,20080225,000000,6.79834,7.01066,6.79834,7.01066,822.43362938563,0
+BDL.US,D,20080229,000000,6.95126,6.95126,6.79834,6.79834,822.43362938563,0
+BDL.US,D,20080303,000000,6.9257,6.9257,6.88331,6.88331,1177.7930501034,0
+BDL.US,D,20080310,000000,6.88331,6.97673,6.84073,6.84073,10238.394328044,0
+BDL.US,D,20080311,000000,6.79834,6.9257,6.79834,6.9257,1766.1575999743,0
+BDL.US,D,20080312,000000,6.9257,6.9257,6.9257,6.9257,588.36454987096,0
+BDL.US,D,20080313,000000,6.9257,6.9257,6.79834,6.84073,822.43362938563,0
+BDL.US,D,20080317,000000,6.84919,6.9257,6.79834,6.79834,4470.7194187302,0
+BDL.US,D,20080324,000000,6.93435,6.93435,6.79834,6.79834,706.46303998973,0
+BDL.US,D,20080327,000000,6.71338,6.75577,6.71338,6.75577,353.23151999486,0
+BDL.US,D,20080328,000000,6.84073,6.84073,6.84073,6.84073,117.03453975733,0
+BDL.US,D,20080401,000000,6.28845,6.79834,6.28845,6.62832,2588.59122936,0
+BDL.US,D,20080403,000000,6.70473,6.71338,6.70473,6.71338,1059.6945599846,0
+BDL.US,D,20080404,000000,6.71338,6.71338,6.62832,6.6708,1649.123060217,0
+BDL.US,D,20080407,000000,6.72174,6.79834,6.69627,6.79834,1410.7981792566,0
+BDL.US,D,20080414,000000,6.88331,6.88331,6.88331,6.88331,235.1330298761,0
+BDL.US,D,20080415,000000,6.79834,6.79834,6.79834,6.79834,588.36454987096,0
+BDL.US,D,20080416,000000,6.83218,6.83218,6.75577,6.75577,1410.7981792566,0
+BDL.US,D,20080421,000000,6.71338,6.72174,6.62832,6.72174,2471.5566896026,0
+BDL.US,D,20080422,000000,7.2572,7.2572,6.79834,6.79834,2941.8227493548,0
+BDL.US,D,20080423,000000,6.76423,6.76423,6.76423,6.76423,2117.2612192463,0
+BDL.US,D,20080425,000000,6.75577,6.76423,6.75577,6.75577,940.5321195044,0
+BDL.US,D,20080428,000000,6.6708,6.6708,6.6708,6.6708,117.03453975733,0
+BDL.US,D,20080429,000000,6.75577,6.75577,6.75577,6.75577,588.36454987096,0
+BDL.US,D,20080505,000000,6.6708,6.6708,6.58584,6.58584,706.46303998973,0
+BDL.US,D,20080506,000000,6.6708,6.6708,6.58584,6.58584,1293.7636394993,0
+BDL.US,D,20080512,000000,6.58584,6.58584,6.58584,6.58584,235.1330298761,0
+BDL.US,D,20080513,000000,6.62832,6.62832,6.62832,6.62832,117.03453975733,0
+BDL.US,D,20080514,000000,7.01066,7.01922,6.84073,6.88331,5648.5124688335,0
+BDL.US,D,20080515,000000,6.84919,6.84919,6.80671,6.80671,3059.9212394736,0
+BDL.US,D,20080516,000000,6.80671,6.80671,6.80671,6.80671,588.36454987096,0
+BDL.US,D,20080519,000000,6.76423,6.76423,6.76423,6.76423,588.36454987096,0
+BDL.US,D,20080521,000000,6.68781,6.68781,6.67926,6.67926,353.23151999486,0
+BDL.US,D,20080530,000000,6.71338,6.79834,6.71338,6.79834,588.36454987096,0
+BDL.US,D,20080603,000000,6.58584,6.59439,6.37341,6.37341,622.41096143673,0
+BDL.US,D,20080605,000000,6.45838,6.45838,6.45838,6.45838,235.1330298761,0
+BDL.US,D,20080606,000000,6.58584,6.58584,6.3394,6.4159,3767.4482298247,0
+BDL.US,D,20080609,000000,6.28845,6.54317,6.11833,6.37341,1293.7636394993,0
+BDL.US,D,20080616,000000,6.7302,6.7302,6.6708,6.6708,353.23151999486,0
+BDL.US,D,20080617,000000,6.58584,6.58584,6.58584,6.58584,588.36454987096,0
+BDL.US,D,20080618,000000,6.58584,6.58584,6.58584,6.58584,588.36454987096,0
+BDL.US,D,20080619,000000,6.58584,6.58584,6.37341,6.37341,1293.7636394993,0
+BDL.US,D,20080625,000000,6.28845,6.28845,6.28845,6.28845,117.03453975733,0
+BDL.US,D,20080627,000000,6.2034,6.2034,5.39602,5.39602,3883.4188192207,0
+BDL.US,D,20080701,000000,5.31115,5.31115,5.09864,5.31115,1410.7981792566,0
+BDL.US,D,20080702,000000,5.09864,5.31115,5.09864,5.31115,5225.0602249843,0
+BDL.US,D,20080703,000000,5.22618,5.22618,5.22618,5.22618,235.1330298761,0
+BDL.US,D,20080707,000000,5.30269,5.30269,5.1836,5.1836,353.23151999486,0
+BDL.US,D,20080708,000000,5.09864,5.09864,5.01367,5.01367,471.33001011363,0
+BDL.US,D,20080709,000000,5.01367,5.01367,5.01367,5.01367,235.1330298761,0
+BDL.US,D,20080710,000000,5.01367,5.01367,4.50387,4.50387,3293.9903189883,0
+BDL.US,D,20080711,000000,4.32539,5.52357,4.32539,5.31115,9317.0133150453,0
+BDL.US,D,20080716,000000,5.22618,5.29413,5.22618,5.22618,2526.882108397,0
+BDL.US,D,20080717,000000,5.09864,5.09864,5.09864,5.09864,117.03453975733,0
+BDL.US,D,20080721,000000,5.31115,5.31115,5.22618,5.28567,4000.453358978,0
+BDL.US,D,20080723,000000,5.22618,5.22618,5.22618,5.22618,588.36454987096,0
+BDL.US,D,20080729,000000,5.35364,5.7701,5.35364,5.48118,2758.8232871888,0
+BDL.US,D,20080730,000000,5.56614,5.56614,5.56614,5.56614,117.03453975733,0
+BDL.US,D,20080731,000000,5.56614,5.56614,5.56614,5.56614,235.1330298761,0
+BDL.US,D,20080805,000000,5.48964,5.48964,5.22618,5.22618,940.5321195044,0
+BDL.US,D,20080806,000000,5.26876,5.37055,5.22618,5.26021,17417.931366976,0
+BDL.US,D,20080807,000000,5.31115,5.31115,5.31115,5.31115,117.03453975733,0
+BDL.US,D,20080808,000000,5.39602,5.39602,5.26876,5.26876,1882.1281893702,0
+BDL.US,D,20080818,000000,5.26876,5.43878,5.20908,5.20908,10238.394328044,0
+BDL.US,D,20080821,000000,5.29413,5.60863,5.29413,5.60863,1177.7930501034,0
+BDL.US,D,20080822,000000,5.6934,5.6934,5.57451,5.57451,706.46303998973,0
+BDL.US,D,20080825,000000,5.6934,5.6934,5.6934,5.6934,235.1330298761,0
+BDL.US,D,20080826,000000,5.6934,5.6934,5.6934,5.6934,2353.4581994839,0
+BDL.US,D,20080828,000000,5.6934,5.6934,5.60863,5.6934,1766.1575999743,0
+BDL.US,D,20080829,000000,5.6934,5.6934,5.6934,5.6934,1177.7930501034,0
+BDL.US,D,20080902,000000,5.6934,5.6934,5.6934,5.6934,117.03453975733,0
+BDL.US,D,20080903,000000,5.6934,5.6934,5.6934,5.6934,235.1330298761,0
+BDL.US,D,20080908,000000,5.70214,5.70214,5.6934,5.6934,1528.8966693754,0
+BDL.US,D,20080909,000000,5.82094,5.82094,5.73598,5.73598,588.36454987096,0
+BDL.US,D,20080910,000000,5.6934,5.6934,5.6934,5.6934,822.43362938563,0
+BDL.US,D,20080911,000000,5.6934,5.6934,5.6934,5.6934,2000.226679489,0
+BDL.US,D,20080912,000000,5.60017,5.60017,5.60017,5.60017,588.36454987096,0
+BDL.US,D,20080915,000000,5.65101,5.65101,5.65101,5.65101,117.03453975733,0
+BDL.US,D,20080916,000000,5.65101,5.76164,5.52357,5.52357,1766.1575999743,0
+BDL.US,D,20080917,000000,5.43878,5.498,5.26876,5.498,4943.1133792052,0
+BDL.US,D,20080918,000000,5.39602,5.39602,5.26876,5.26876,3059.9212394736,0
+BDL.US,D,20080919,000000,5.26876,5.26876,5.26876,5.26876,2353.4581994839,0
+BDL.US,D,20080925,000000,5.35364,5.35364,5.22618,5.22618,353.23151999486,0
+BDL.US,D,20080929,000000,5.1836,5.1836,4.92871,5.14131,4943.1133792052,0
+BDL.US,D,20081002,000000,4.97128,4.97128,4.63141,4.63141,5837.8956331681,0
+BDL.US,D,20081006,000000,4.46139,4.67381,4.29137,4.41881,1649.123060217,0
+BDL.US,D,20081007,000000,4.33404,4.33404,4.33404,4.33404,1059.6945599846,0
+BDL.US,D,20081008,000000,3.92603,4.20641,3.31415,3.88345,4122.8076505425,0
+BDL.US,D,20081010,000000,3.48409,3.48409,2.33696,2.5239,12063.069197897,0
+BDL.US,D,20081013,000000,2.71921,2.77024,2.5409,2.54927,17401.972111554,0
+BDL.US,D,20081014,000000,2.4644,3.65402,2.3878,3.14422,23071.763587616,0
+BDL.US,D,20081015,000000,3.43306,3.90911,3.35664,3.69651,14562.288596897,0
+BDL.US,D,20081016,000000,3.82415,3.82415,3.27168,3.58616,2353.4581994839,0
+BDL.US,D,20081017,000000,3.65402,4.07886,3.01688,3.39903,10850.165785866,0
+BDL.US,D,20081020,000000,3.3652,3.39903,3.3652,3.39903,822.43362938563,0
+BDL.US,D,20081023,000000,3.39903,3.39903,3.39903,3.39903,5130.368642817,0
+BDL.US,D,20081024,000000,3.27168,3.27168,3.18681,3.18681,883.07879998716,0
+BDL.US,D,20081027,000000,3.27168,3.27168,3.27168,3.27168,2353.4581994839,0
+BDL.US,D,20081028,000000,3.35664,3.90911,3.35664,3.35664,6236.8770187045,0
+BDL.US,D,20081029,000000,3.48409,4.46139,3.48409,3.73918,5578.2917449791,0
+BDL.US,D,20081030,000000,3.73918,3.82415,3.73918,3.82415,471.33001011363,0
+BDL.US,D,20081031,000000,4.07886,4.07886,3.69651,3.82415,883.07879998716,0
+BDL.US,D,20081103,000000,3.95141,4.24898,3.95141,4.24898,7648.7391483225,0
+BDL.US,D,20081104,000000,4.07886,4.20641,3.86644,3.95995,1882.1281893702,0
+BDL.US,D,20081105,000000,4.20641,4.46139,4.20641,4.24898,1472.5073002196,0
+BDL.US,D,20081106,000000,4.45284,4.45284,4.16402,4.16402,235.1330298761,0
+BDL.US,D,20081107,000000,4.24898,4.33404,3.56906,3.67104,3956.8313941593,0
+BDL.US,D,20081110,000000,3.65402,3.65402,3.65402,3.65402,588.36454987096,0
+BDL.US,D,20081112,000000,3.56906,3.56906,3.39903,3.39903,919.25311227579,0
+BDL.US,D,20081113,000000,3.60308,3.60308,3.60308,3.60308,1177.7930501034,0
+BDL.US,D,20081118,000000,3.60308,3.60308,3.60308,3.60308,588.36454987096,0
+BDL.US,D,20081120,000000,3.52658,3.52658,3.52658,3.52658,235.1330298761,0
+BDL.US,D,20081124,000000,3.39903,3.95141,3.39903,3.78147,4050.4590259652,0
+BDL.US,D,20081125,000000,3.84097,3.84097,3.84097,3.84097,588.36454987096,0
+BDL.US,D,20081126,000000,3.86644,3.86644,3.86644,3.86644,235.1330298761,0
+BDL.US,D,20081202,000000,3.87499,3.87499,3.87499,3.87499,117.03453975733,0
+BDL.US,D,20081203,000000,3.95141,4.04492,3.95141,4.04492,940.5321195044,0
+BDL.US,D,20081205,000000,4.03647,4.03647,4.03647,4.03647,235.1330298761,0
+BDL.US,D,20081209,000000,3.94295,3.94295,3.94295,3.94295,353.23151999486,0
+BDL.US,D,20081215,000000,4.03647,4.03647,4.03647,4.03647,353.23151999486,0
+BDL.US,D,20081218,000000,3.95141,3.95141,3.79002,3.79002,471.33001011363,0
+BDL.US,D,20081219,000000,3.90911,4.07049,3.90911,4.07049,235.1330298761,0
+BDL.US,D,20081223,000000,4.07049,4.07049,4.07049,4.07049,936.27631805868,0
+BDL.US,D,20081229,000000,3.98553,3.98553,3.82415,3.82415,528.78332963087,0
+BDL.US,D,20081230,000000,3.82415,3.82415,0.807274,3.30561,40610.985295795,0
+BDL.US,D,20081231,000000,3.01688,3.22919,2.70238,2.9913,16690.189319757,0
+BDL.US,D,20090102,000000,2.9913,3.26322,2.9913,3.14422,12628.026839816,0
+BDL.US,D,20090105,000000,3.22919,3.61173,3.13567,3.14422,12285.434823436,0
+BDL.US,D,20090106,000000,3.22919,3.22919,3.22919,3.22919,117.03453975733,0
+BDL.US,D,20090107,000000,3.05926,3.14422,3.01688,3.14422,2117.2612192463,0
+BDL.US,D,20090108,000000,3.22919,3.31415,3.18681,3.18681,12291.818525604,0
+BDL.US,D,20090109,000000,3.25467,3.25467,3.25467,3.25467,117.03453975733,0
+BDL.US,D,20090115,000000,3.33973,3.46707,3.33973,3.46707,2034.2730910548,0
+BDL.US,D,20090120,000000,3.39903,3.89201,3.39903,3.6371,4825.0148890865,0
+BDL.US,D,20090121,000000,3.51812,3.55214,3.48409,3.48409,1932.1338563575,0
+BDL.US,D,20090128,000000,3.25467,3.39903,3.22919,3.22919,1766.1575999743,0
+BDL.US,D,20090129,000000,3.31415,3.31415,3.27168,3.27168,471.33001011363,0
+BDL.US,D,20090130,000000,3.23765,3.23765,3.22919,3.22919,706.46303998973,0
+BDL.US,D,20090202,000000,3.22919,3.27168,3.22919,3.27168,412.81274023496,0
+BDL.US,D,20090203,000000,3.35664,3.35664,3.35664,3.35664,117.03453975733,0
+BDL.US,D,20090212,000000,3.44162,3.50966,3.33973,3.33973,588.36454987096,0
+BDL.US,D,20090213,000000,3.33973,3.33973,3.18681,3.33973,2167.2668862336,0
+BDL.US,D,20090219,000000,3.35664,3.54358,3.35664,3.53504,4825.0148890865,0
+BDL.US,D,20090223,000000,3.6201,3.79002,3.3652,3.3652,1410.7981792566,0
+BDL.US,D,20090224,000000,3.19527,3.33117,3.19527,3.19527,2236.4236597265,0
+BDL.US,D,20090225,000000,3.18681,3.22919,2.43884,2.43884,5380.3969777531,0
+BDL.US,D,20090226,000000,2.4644,3.17825,2.4644,3.16969,2707.7536698402,0
+BDL.US,D,20090227,000000,3.04224,3.04224,3.04224,3.04224,117.03453975733,0
+BDL.US,D,20090302,000000,3.12721,3.12721,3.12721,3.12721,235.1330298761,0
+BDL.US,D,20090303,000000,2.99976,3.16133,2.99976,3.16133,353.23151999486,0
+BDL.US,D,20090304,000000,2.99976,3.33117,2.99976,3.33117,1882.1281893702,0
+BDL.US,D,20090305,000000,3.34828,3.48409,3.34828,3.39903,4825.0148890865,0
+BDL.US,D,20090306,000000,3.39903,3.39903,3.27168,3.38211,940.5321195044,0
+BDL.US,D,20090309,000000,3.29706,3.41604,3.29706,3.39903,3056.7293883893,0
+BDL.US,D,20090310,000000,3.39903,3.40749,2.93162,3.05926,8559.4806577069,0
+BDL.US,D,20090311,000000,3.05926,3.14422,3.05926,3.14422,235.1330298761,0
+BDL.US,D,20090312,000000,3.10184,3.10184,2.54927,2.92326,4984.607443301,0
+BDL.US,D,20090313,000000,2.88923,3.05926,2.88923,3.05926,353.23151999486,0
+BDL.US,D,20090317,000000,3.05926,3.05926,3.05926,3.05926,353.23151999486,0
+BDL.US,D,20090318,000000,3.11875,3.14422,3.11875,3.14422,471.33001011363,0
+BDL.US,D,20090319,000000,3.20363,3.45016,3.20363,3.41604,4623.9282707762,0
+BDL.US,D,20090323,000000,3.46707,3.46707,3.46707,3.46707,471.33001011363,0
+BDL.US,D,20090324,000000,3.40749,3.40749,3.30561,3.31415,6001.7439888284,0
+BDL.US,D,20090325,000000,3.37356,3.37356,3.37356,3.37356,117.03453975733,0
+BDL.US,D,20090326,000000,3.39903,3.43306,3.39903,3.43306,353.23151999486,0
+BDL.US,D,20090330,000000,3.48409,3.5011,3.48409,3.5011,235.1330298761,0
+BDL.US,D,20090331,000000,3.46707,3.46707,3.39903,3.39903,1177.7930501034,0
+BDL.US,D,20090402,000000,3.45861,3.46707,3.45861,3.45861,471.33001011363,0
+BDL.US,D,20090403,000000,3.46707,3.46707,3.41604,3.41604,706.46303998973,0
+BDL.US,D,20090406,000000,3.47554,3.47554,3.47554,3.47554,235.1330298761,0
+BDL.US,D,20090407,000000,3.43306,3.43306,3.43306,3.43306,353.23151999486,0
+BDL.US,D,20090408,000000,3.47554,3.47554,3.41604,3.41604,1528.8966693754,0
+BDL.US,D,20090413,000000,3.41604,3.48409,3.41604,3.48409,471.33001011363,0
+BDL.US,D,20090416,000000,3.43306,3.50966,3.43306,3.50966,1422.5016332323,0
+BDL.US,D,20090420,000000,3.50966,3.55214,3.50966,3.55214,5177.1824587199,0
+BDL.US,D,20090422,000000,3.65402,3.87499,3.65402,3.80713,3411.0248587456,0
+BDL.US,D,20090424,000000,3.78147,3.84097,3.78147,3.84097,588.36454987096,0
+BDL.US,D,20090427,000000,3.90047,4.01936,3.90047,4.01936,822.43362938563,0
+BDL.US,D,20090428,000000,3.98553,4.07049,3.98553,4.03647,940.5321195044,0
+BDL.US,D,20090429,000000,4.07049,4.09596,3.99398,4.09596,1528.8966693754,0
+BDL.US,D,20090430,000000,3.97697,3.97697,3.95141,3.95141,706.46303998973,0
+BDL.US,D,20090501,000000,4.01109,4.13008,4.01109,4.07886,3411.0248587456,0
+BDL.US,D,20090504,000000,4.07049,4.07049,4.06184,4.06184,1972.5639700918,0
+BDL.US,D,20090505,000000,4.03647,4.17256,4.03647,4.17256,2941.8227493548,0
+BDL.US,D,20090507,000000,4.12144,4.23196,4.12144,4.2234,11297.024937667,0
+BDL.US,D,20090511,000000,4.17256,4.17256,4.00254,4.01109,1649.123060217,0
+BDL.US,D,20090512,000000,4.02782,4.87776,3.89201,4.75032,9179.7637184208,0
+BDL.US,D,20090513,000000,4.90324,5.14131,4.90324,5.14131,5245.2752818515,0
+BDL.US,D,20090514,000000,5.23464,5.35364,5.23464,5.35364,1911.9187994903,0
+BDL.US,D,20090515,000000,5.35364,5.39602,5.20052,5.29413,4800.5440307736,0
+BDL.US,D,20090518,000000,5.21772,5.3792,5.21772,5.3792,471.33001011363,0
+BDL.US,D,20090519,000000,5.43878,5.4556,5.21772,5.4556,5867.6862432882,0
+BDL.US,D,20090521,000000,5.37055,5.37055,5.1836,5.1836,1073.5259146832,0
+BDL.US,D,20090522,000000,4.86921,5.09864,4.76733,4.8522,2883.3054794762,0
+BDL.US,D,20090526,000000,4.8522,4.93727,4.8522,4.93727,822.43362938563,0
+BDL.US,D,20090529,000000,4.8522,4.8522,4.68227,4.76733,706.46303998973,0
+BDL.US,D,20090601,000000,4.89487,4.89487,4.89487,4.89487,588.36454987096,0
+BDL.US,D,20090605,000000,4.80972,4.80972,4.50387,4.67381,1293.7636394993,0
+BDL.US,D,20090608,000000,4.61432,4.72484,4.54626,4.54626,588.36454987096,0
+BDL.US,D,20090609,000000,4.53781,4.58875,4.50387,4.50387,471.33001011363,0
+BDL.US,D,20090611,000000,4.43593,4.49541,4.41881,4.43593,1649.123060217,0
+BDL.US,D,20090612,000000,4.5208,4.66535,4.47831,4.47831,940.5321195044,0
+BDL.US,D,20090615,000000,4.45284,4.45284,4.45284,4.45284,117.03453975733,0
+BDL.US,D,20090616,000000,4.37634,4.45284,4.36787,4.36787,3059.9212394736,0
+BDL.US,D,20090623,000000,3.97697,4.28291,3.95995,4.12144,16438.033084098,0
+BDL.US,D,20090624,000000,4.00254,4.26589,3.74755,4.24898,18593.596516356,0
+BDL.US,D,20090630,000000,4.29137,4.29137,4.29137,4.29137,117.03453975733,0
+BDL.US,D,20090702,000000,4.24898,4.26589,4.24898,4.26589,714.97464288117,0
+BDL.US,D,20090706,000000,4.20641,4.30847,4.20641,4.24898,2000.226679489,0
+BDL.US,D,20090707,000000,4.24898,4.24898,4.24898,4.24898,2334.3070929781,0
+BDL.US,D,20090709,000000,4.25744,4.32539,4.24898,4.32539,706.46303998973,0
+BDL.US,D,20090717,000000,4.45284,4.63141,4.33404,4.46139,588.36454987096,0
+BDL.US,D,20090720,000000,4.58875,4.84374,4.58875,4.84374,471.33001011363,0
+BDL.US,D,20090721,000000,4.71629,4.71629,4.64814,4.64814,528.78332963087,0
+BDL.US,D,20090723,000000,4.58875,4.58875,4.58875,4.58875,117.03453975733,0
+BDL.US,D,20090728,000000,4.50387,4.67381,4.36787,4.36787,8707.3697579457,0
+BDL.US,D,20090730,000000,4.25744,4.25744,4.25744,4.25744,235.1330298761,0
+BDL.US,D,20090803,000000,4.28291,4.31693,4.28291,4.31693,235.1330298761,0
+BDL.US,D,20090804,000000,4.41045,4.41045,4.41045,4.41045,119.1624404802,0
+BDL.US,D,20090812,000000,4.36787,4.49541,4.36787,4.49541,706.46303998973,0
+BDL.US,D,20090813,000000,4.49541,4.49541,4.49541,4.49541,117.03453975733,0
+BDL.US,D,20090814,000000,4.50387,4.61432,4.50387,4.52926,7530.6406582038,0
+BDL.US,D,20090817,000000,4.63141,4.75887,4.63141,4.75887,471.33001011363,0
+BDL.US,D,20090818,000000,4.88622,5.05625,4.88622,4.94581,471.33001011363,0
+BDL.US,D,20090819,000000,4.92871,4.92871,4.92871,4.92871,545.80653541375,0
+BDL.US,D,20090820,000000,4.63141,4.80135,4.41881,4.50387,4296.2315594556,0
+BDL.US,D,20090821,000000,4.50387,4.52926,4.44439,4.44439,6825.2415685755,0
+BDL.US,D,20090824,000000,4.44439,4.67381,4.44439,4.67381,471.33001011363,0
+BDL.US,D,20090826,000000,4.67381,4.67381,4.67381,4.67381,511.76012384798,0
+BDL.US,D,20090828,000000,4.80135,4.92871,4.80135,4.92871,353.23151999486,0
+BDL.US,D,20090902,000000,5.04769,5.04769,4.92025,5.01367,1766.1575999743,0
+BDL.US,D,20090903,000000,4.69928,4.88622,4.63141,4.69928,940.5321195044,0
+BDL.US,D,20090904,000000,4.82673,4.82673,4.82673,4.82673,117.03453975733,0
+BDL.US,D,20090914,000000,4.69928,4.95436,4.69928,4.95436,353.23151999486,0
+BDL.US,D,20090915,000000,5.03915,5.04769,5.03915,5.04769,1177.7930501034,0
+BDL.US,D,20090916,000000,5.04769,5.04769,5.03915,5.04769,235.1330298761,0
+BDL.US,D,20090917,000000,4.92025,4.92025,4.79289,4.79289,940.5321195044,0
+BDL.US,D,20090918,000000,5.03069,5.03069,4.84374,4.84374,3608.9196259716,0
+BDL.US,D,20090924,000000,4.79289,4.79289,4.79289,4.79289,235.1330298761,0
+BDL.US,D,20090928,000000,4.87776,4.87776,4.87776,4.87776,235.1330298761,0
+BDL.US,D,20090929,000000,4.84374,4.84374,4.80135,4.84374,471.33001011363,0
+BDL.US,D,20091006,000000,4.71629,4.71629,4.24898,4.24898,2117.2612192463,0
+BDL.US,D,20091007,000000,4.41881,4.41881,4.41881,4.41881,117.03453975733,0
+BDL.US,D,20091008,000000,4.54626,4.54626,4.54626,4.54626,235.1330298761,0
+BDL.US,D,20091009,000000,4.63141,4.63141,4.63141,4.63141,235.1330298761,0
+BDL.US,D,20091012,000000,4.55481,4.55481,4.55481,4.55481,140.4414477088,0
+BDL.US,D,20091013,000000,4.54626,4.54626,4.54626,4.54626,353.23151999486,0
+BDL.US,D,20091014,000000,4.58875,4.58875,4.58875,4.58875,353.23151999486,0
+BDL.US,D,20091015,000000,4.54626,4.54626,4.54626,4.54626,588.36454987096,0
+BDL.US,D,20091016,000000,4.52926,4.54626,4.52926,4.54626,940.5321195044,0
+BDL.US,D,20091021,000000,4.67381,4.80135,4.67381,4.80135,588.36454987096,0
+BDL.US,D,20091022,000000,4.83528,4.84374,4.70783,4.84374,3767.4482298247,0
+BDL.US,D,20091026,000000,4.84374,4.84374,4.71629,4.71629,827.75338119279,0
+BDL.US,D,20091029,000000,4.72484,4.72484,4.72484,4.72484,588.36454987096,0
+BDL.US,D,20091104,000000,4.63141,4.72484,4.63141,4.72484,1293.7636394993,0
+BDL.US,D,20091105,000000,4.84374,4.88622,4.84374,4.8522,2451.3416327354,0
+BDL.US,D,20091106,000000,4.72484,4.72484,4.60576,4.60576,471.33001011363,0
+BDL.US,D,20091109,000000,4.86075,4.86075,4.86075,4.86075,235.1330298761,0
+BDL.US,D,20091111,000000,4.7334,4.84374,4.37634,4.84374,1410.7981792566,0
+BDL.US,D,20091112,000000,4.84374,4.94581,4.84374,4.94581,940.5321195044,0
+BDL.US,D,20091113,000000,4.97128,4.99675,4.97128,4.97128,588.36454987096,0
+BDL.US,D,20091116,000000,4.97128,4.97128,4.97128,4.97128,1177.7930501034,0
+BDL.US,D,20091117,000000,4.97128,4.97128,4.84374,4.84374,1528.8966693754,0
+BDL.US,D,20091118,000000,4.8522,4.8522,4.75887,4.75887,235.1330298761,0
+BDL.US,D,20091120,000000,4.97128,5.27722,4.97128,5.27722,5177.1824587199,0
+BDL.US,D,20091123,000000,5.27722,5.28567,5.27722,5.28567,1177.7930501034,0
+BDL.US,D,20091124,000000,5.3197,5.3197,5.3197,5.3197,588.36454987096,0
+BDL.US,D,20091125,000000,5.3197,5.62564,5.28567,5.54067,2471.5566896026,0
+BDL.US,D,20091201,000000,5.5574,5.56614,5.54067,5.56614,588.36454987096,0
+BDL.US,D,20091203,000000,5.41313,5.41313,5.24329,5.24329,706.46303998973,0
+BDL.US,D,20091204,000000,5.11574,5.11574,4.58029,4.88622,2000.226679489,0
+BDL.US,D,20091208,000000,5.11574,5.11574,5.09864,5.09864,235.1330298761,0
+BDL.US,D,20091209,000000,5.11574,5.11574,5.11574,5.11574,1649.123060217,0
+BDL.US,D,20091210,000000,5.11574,5.11574,5.11574,5.11574,4000.453358978,0
+BDL.US,D,20091211,000000,4.98829,4.98829,4.98829,4.98829,117.03453975733,0
+BDL.US,D,20091221,000000,4.87776,4.87776,4.87776,4.87776,117.03453975733,0
+BDL.US,D,20091223,000000,4.97984,4.97984,4.97984,4.97984,471.33001011363,0
+BDL.US,D,20091228,000000,5.09864,5.09864,5.03069,5.03069,471.33001011363,0
+BDL.US,D,20091229,000000,5.06471,5.08181,4.94581,5.08181,3176.9557792309,0
+BDL.US,D,20091230,000000,5.09864,5.09864,5.09864,5.09864,471.33001011363,0
+BDL.US,D,20091231,000000,4.68227,5.06471,4.68227,5.06471,940.5321195044,0
+BDL.US,D,20100104,000000,4.93727,4.93727,4.27445,4.47831,28364.916635732,0
+BDL.US,D,20100105,000000,4.58875,4.83528,4.57183,4.67381,13109.996353544,0
+BDL.US,D,20100106,000000,4.75887,4.92871,4.67381,4.88622,7943.4533984387,0
+BDL.US,D,20100107,000000,4.95436,4.95436,4.92025,4.92871,1177.7930501034,0
+BDL.US,D,20100108,000000,4.96273,5.04769,4.94581,5.04769,1649.123060217,0
+BDL.US,D,20100111,000000,4.96273,5.26021,4.96273,5.09864,5424.0189425717,0
+BDL.US,D,20100112,000000,5.12412,5.12412,5.07307,5.09864,6119.8424789472,0
+BDL.US,D,20100113,000000,5.13266,5.13266,5.13266,5.13266,189.3831643346,0
+BDL.US,D,20100114,000000,5.05625,5.05625,5.05625,5.05625,117.03453975733,0
+BDL.US,D,20100115,000000,5.1071,5.27722,5.1071,5.19206,2236.4236597265,0
+BDL.US,D,20100119,000000,5.1071,5.27722,5.01367,5.21772,4483.4868230673,0
+BDL.US,D,20100120,000000,5.19206,5.19206,5.05625,5.05625,1410.7981792566,0
+BDL.US,D,20100121,000000,5.09018,5.09864,5.08181,5.09018,4000.453358978,0
+BDL.US,D,20100126,000000,5.12412,5.12412,5.12412,5.12412,117.03453975733,0
+BDL.US,D,20100127,000000,5.25175,5.25175,5.25175,5.25175,471.33001011363,0
+BDL.US,D,20100128,000000,5.22618,5.24329,5.22618,5.22618,1177.7930501034,0
+BDL.US,D,20100201,000000,5.26876,5.26876,5.26876,5.26876,2057.6799990062,0
+BDL.US,D,20100203,000000,5.27722,5.88044,5.27722,5.82094,4943.1133792052,0
+BDL.US,D,20100204,000000,5.86361,5.86361,5.86361,5.86361,117.03453975733,0
+BDL.US,D,20100209,000000,5.99107,5.99107,5.99107,5.99107,117.03453975733,0
+BDL.US,D,20100210,000000,6.2034,6.2034,6.2034,6.2034,235.1330298761,0
+BDL.US,D,20100211,000000,6.19484,6.2034,6.19484,6.2034,1528.8966693754,0
+BDL.US,D,20100212,000000,6.12707,6.12707,5.86361,6.10997,1466.123598051,0
+BDL.US,D,20100216,000000,6.2034,6.2034,6.2034,6.2034,117.03453975733,0
+BDL.US,D,20100217,000000,6.33093,6.48386,6.11833,6.11833,5412.315488596,0
+BDL.US,D,20100218,000000,6.13543,6.13543,5.88044,5.88044,1293.7636394993,0
+BDL.US,D,20100222,000000,5.753,5.753,5.753,5.753,117.03453975733,0
+BDL.US,D,20100223,000000,5.62564,5.62564,5.19206,5.19206,353.23151999486,0
+BDL.US,D,20100225,000000,5.37055,5.37055,5.37055,5.37055,117.03453975733,0
+BDL.US,D,20100226,000000,5.48964,5.62564,5.48964,5.52357,2353.4581994839,0
+BDL.US,D,20100301,000000,5.39602,5.39602,4.41881,5.19206,4521.7890360788,0
+BDL.US,D,20100302,000000,5.14131,5.37055,5.14131,5.34518,1410.7981792566,0
+BDL.US,D,20100303,000000,5.26876,5.31115,5.22618,5.26876,6001.7439888284,0
+BDL.US,D,20100304,000000,5.29413,5.3792,5.29413,5.3792,353.23151999486,0
+BDL.US,D,20100305,000000,5.38756,5.39602,5.38756,5.39602,1059.6945599846,0
+BDL.US,D,20100308,000000,5.42168,5.52357,5.39602,5.39602,822.43362938563,0
+BDL.US,D,20100309,000000,5.50655,5.52357,5.35364,5.35364,3102.4792539308,0
+BDL.US,D,20100310,000000,5.47262,5.48118,5.47262,5.48118,353.23151999486,0
+BDL.US,D,20100311,000000,5.36219,5.36219,5.35364,5.35364,588.36454987096,0
+BDL.US,D,20100312,000000,5.48118,5.48118,5.48118,5.48118,588.36454987096,0
+BDL.US,D,20100315,000000,5.51511,5.52357,5.47262,5.47262,2471.5566896026,0
+BDL.US,D,20100316,000000,5.56614,5.56614,5.52357,5.52357,1410.7981792566,0
+BDL.US,D,20100317,000000,5.44715,5.48118,5.44715,5.48118,588.36454987096,0
+BDL.US,D,20100318,000000,5.56614,5.87198,5.43878,5.87198,2242.8073618951,0
+BDL.US,D,20100319,000000,5.74444,5.74444,5.74444,5.74444,117.03453975733,0
+BDL.US,D,20100322,000000,5.753,5.753,5.51511,5.60863,3847.244506932,0
+BDL.US,D,20100323,000000,5.71897,5.71897,5.71897,5.71897,117.03453975733,0
+BDL.US,D,20100324,000000,5.59152,5.59152,5.52357,5.52357,1766.1575999743,0
+BDL.US,D,20100329,000000,5.52357,5.52357,5.52357,5.52357,1177.7930501034,0
+BDL.US,D,20100330,000000,5.60017,5.60863,5.58307,5.60863,471.33001011363,0
+BDL.US,D,20100401,000000,5.61709,5.61709,5.35364,5.35364,1293.7636394993,0
+BDL.US,D,20100405,000000,5.31115,5.31115,5.31115,5.31115,117.03453975733,0
+BDL.US,D,20100407,000000,5.39602,5.39602,5.39602,5.39602,117.03453975733,0
+BDL.US,D,20100409,000000,5.39602,5.43014,5.39602,5.43014,1293.7636394993,0
+BDL.US,D,20100413,000000,5.39602,5.39602,5.39602,5.39602,117.03453975733,0
+BDL.US,D,20100414,000000,5.43878,5.43878,5.43878,5.43878,117.03453975733,0
+BDL.US,D,20100415,000000,5.52357,5.52357,5.46406,5.46406,12472.690087048,0
+BDL.US,D,20100416,000000,5.52357,5.56614,5.52357,5.56614,3176.9557792309,0
+BDL.US,D,20100419,000000,5.51511,5.51511,5.51511,5.51511,119.1624404802,0
+BDL.US,D,20100421,000000,5.46406,5.46406,5.46406,5.46406,471.33001011363,0
+BDL.US,D,20100422,000000,5.52357,5.56614,5.39602,5.52357,3789.7911874148,0
+BDL.US,D,20100423,000000,5.56614,5.60863,5.56614,5.60863,1177.7930501034,0
+BDL.US,D,20100426,000000,5.56614,5.56614,5.56614,5.56614,588.36454987096,0
+BDL.US,D,20100428,000000,5.60863,5.60863,5.60863,5.60863,393.66163372922,0
+BDL.US,D,20100430,000000,5.77856,5.77856,5.6934,5.6934,4772.8813213764,0
+BDL.US,D,20100503,000000,5.82094,5.9485,5.71897,5.87198,3471.6700293471,0
+BDL.US,D,20100504,000000,5.99944,5.99944,5.9485,5.9485,1706.5763797342,0
+BDL.US,D,20100505,000000,5.87198,5.88044,5.753,5.753,2759.8872375502,0
+BDL.US,D,20100506,000000,5.65101,5.65101,5.56614,5.56614,235.1330298761,0
+BDL.US,D,20100507,000000,5.43878,5.47262,5.43878,5.43878,588.36454987096,0
+BDL.US,D,20100510,000000,5.73598,5.82094,5.73598,5.73598,4239.8421902998,0
+BDL.US,D,20100511,000000,5.906,5.906,5.79567,5.88909,1305.467093475,0
+BDL.US,D,20100512,000000,5.906,5.906,5.78711,5.78711,1410.7981792566,0
+BDL.US,D,20100514,000000,5.66803,5.89755,5.56614,5.89755,822.43362938563,0
+BDL.US,D,20100517,000000,5.906,5.906,5.906,5.906,235.1330298761,0
+BDL.US,D,20100518,000000,5.906,5.9485,5.906,5.9485,1410.7981792566,0
+BDL.US,D,20100519,000000,5.9485,6.07604,5.9485,5.99107,3067.3688920036,0
+BDL.US,D,20100520,000000,6.00789,6.11833,6.00789,6.11833,27065.833244426,0
+BDL.US,D,20100521,000000,5.9485,6.11833,5.86361,6.11833,8208.3770384349,0
+BDL.US,D,20100524,000000,6.03347,6.37341,6.03347,6.21185,7657.250751214,0
+BDL.US,D,20100525,000000,5.906,5.99944,5.82094,5.9485,36467.962588385,0
+BDL.US,D,20100526,000000,5.98252,5.99107,5.87198,5.91446,10708.660387796,0
+BDL.US,D,20100527,000000,5.9485,6.05046,5.79567,5.82094,3071.6246934493,0
+BDL.US,D,20100528,000000,5.80421,6.13543,5.60863,5.61709,36137.074025981,0
+BDL.US,D,20100601,000000,5.60863,6.11833,5.60863,6.11833,4505.8297806574,0
+BDL.US,D,20100602,000000,5.84652,6.13543,5.82094,6.13543,1293.7636394993,0
+BDL.US,D,20100603,000000,6.2204,6.32238,6.2204,6.32238,353.23151999486,0
+BDL.US,D,20100604,000000,6.11833,6.2798,6.11833,6.2798,471.33001011363,0
+BDL.US,D,20100607,000000,6.16091,6.16091,5.9656,5.99107,5412.315488596,0
+BDL.US,D,20100608,000000,5.906,6.2034,5.74444,5.906,10120.295837925,0
+BDL.US,D,20100609,000000,5.98252,6.06748,5.79567,6.03347,4000.453358978,0
+BDL.US,D,20100610,000000,6.01645,6.07604,5.906,6.07604,2822.6603088746,0
+BDL.US,D,20100614,000000,5.80421,6.07604,5.80421,5.99107,1409.7342288952,0
+BDL.US,D,20100615,000000,6.00789,6.08449,5.97406,6.03347,4353.6848789729,0
+BDL.US,D,20100616,000000,6.04183,6.04183,6.04183,6.04183,117.03453975733,0
+BDL.US,D,20100618,000000,6.03347,6.10141,5.9485,5.9485,5589.9951989549,0
+BDL.US,D,20100621,000000,5.906,6.01645,5.73598,5.73598,6003.8718895513,0
+BDL.US,D,20100622,000000,5.60863,5.77856,5.60863,5.70214,2822.6603088746,0
+BDL.US,D,20100628,000000,5.6934,5.73598,5.6934,5.73598,353.23151999486,0
+BDL.US,D,20100629,000000,5.60863,5.7701,5.52357,5.52357,3648.2857893446,0
+BDL.US,D,20100630,000000,5.60863,5.60863,5.60863,5.60863,117.03453975733,0
+BDL.US,D,20100706,000000,5.60017,5.60017,5.43878,5.43878,353.23151999486,0
+BDL.US,D,20100708,000000,5.43878,5.43878,5.43878,5.43878,588.36454987096,0
+BDL.US,D,20100709,000000,5.35364,5.52357,5.31115,5.52357,1059.6945599846,0
+BDL.US,D,20100712,000000,5.60017,5.60017,5.43878,5.43878,353.23151999486,0
+BDL.US,D,20100714,000000,5.35364,5.35364,5.31115,5.35364,1177.7930501034,0
+BDL.US,D,20100715,000000,5.34518,5.34518,4.92871,4.92871,1528.8966693754,0
+BDL.US,D,20100716,000000,5.01367,5.09864,5.01367,5.09864,2177.9063898479,0
+BDL.US,D,20100719,000000,5.20052,5.20052,5.20052,5.20052,235.1330298761,0
+BDL.US,D,20100720,000000,4.93727,5.43878,4.93727,5.43878,1770.41340142,0
+BDL.US,D,20100722,000000,5.27722,5.27722,5.27722,5.27722,117.03453975733,0
+BDL.US,D,20100723,000000,5.26876,5.26876,5.26876,5.26876,588.36454987096,0
+BDL.US,D,20100730,000000,5.50655,5.50655,5.35364,5.35364,443.66730071644,0
+BDL.US,D,20100802,000000,5.33662,5.36219,5.26876,5.26876,947.97977203441,0
+BDL.US,D,20100803,000000,5.35364,5.84652,5.35364,5.84652,2408.7836182782,0
+BDL.US,D,20100804,000000,5.76164,5.906,5.59152,5.59152,686.24798312255,0
+BDL.US,D,20100806,000000,5.59152,5.59152,5.42168,5.42168,353.23151999486,0
+BDL.US,D,20100809,000000,5.26876,5.6934,5.14131,5.6934,7438.0769767593,0
+BDL.US,D,20100811,000000,5.41313,5.41313,5.41313,5.41313,117.03453975733,0
+BDL.US,D,20100812,000000,5.12412,5.31115,4.80135,5.31115,1293.7636394993,0
+BDL.US,D,20100813,000000,5.43878,5.60863,5.43878,5.60863,1121.4036809476,0
+BDL.US,D,20100816,000000,5.60863,5.77856,5.60863,5.77856,5177.1824587199,0
+BDL.US,D,20100819,000000,5.86361,6.23741,5.86361,6.23741,5164.4150543828,0
+BDL.US,D,20100820,000000,5.9485,5.9485,5.60863,5.60863,2707.7536698402,0
+BDL.US,D,20100823,000000,5.63409,5.63409,5.56614,5.56614,471.33001011363,0
+BDL.US,D,20100825,000000,5.48964,5.48964,5.43878,5.43878,1146.9384896219,0
+BDL.US,D,20100901,000000,5.31115,5.46406,5.09018,5.43878,15832.645328445,0
+BDL.US,D,20100907,000000,5.34518,5.34518,5.34518,5.34518,235.1330298761,0
+BDL.US,D,20100908,000000,5.43878,5.43878,5.43878,5.43878,117.03453975733,0
+BDL.US,D,20100909,000000,5.29413,5.56614,5.26876,5.54903,517.07987565513,0
+BDL.US,D,20100910,000000,5.82094,5.82094,5.73598,5.73598,688.37588384541,0
+BDL.US,D,20100913,000000,5.82094,5.82094,5.82094,5.82094,235.1330298761,0
+BDL.US,D,20100914,000000,5.58307,5.58307,5.56614,5.56614,323.44090987482,0
+BDL.US,D,20100920,000000,5.8296,5.86361,5.60863,5.86361,1124.5955320318,0
+BDL.US,D,20100922,000000,5.9485,5.9485,5.9485,5.9485,168.10415710599,0
+BDL.US,D,20100923,000000,5.73598,5.73598,5.73598,5.73598,235.1330298761,0
+BDL.US,D,20100928,000000,5.9485,5.9485,5.9485,5.9485,13953.708990159,0
+BDL.US,D,20100929,000000,6.10141,6.10141,5.9485,5.99107,1882.1281893702,0
+BDL.US,D,20100930,000000,6.07604,6.07604,6.06748,6.06748,353.23151999486,0
+BDL.US,D,20101001,000000,5.9485,6.05892,5.9485,5.9485,3026.9387782692,0
+BDL.US,D,20101004,000000,6.05892,6.06748,5.9485,5.9485,2323.6675893638,0
+BDL.US,D,20101005,000000,6.06748,6.06748,6.03347,6.03347,688.37588384541,0
+BDL.US,D,20101006,000000,5.9485,6.06748,5.9485,6.06748,353.23151999486,0
+BDL.US,D,20101007,000000,5.9485,5.9485,5.9485,5.9485,117.03453975733,0
+BDL.US,D,20101008,000000,5.9485,5.9485,5.60017,5.60017,757.53265733838,0
+BDL.US,D,20101011,000000,5.89755,5.99107,5.89755,5.99107,1235.2463696206,0
+BDL.US,D,20101013,000000,6.06748,6.06748,5.9485,5.9485,273.43524288759,0
+BDL.US,D,20101014,000000,5.98252,5.98252,5.9485,5.9485,380.89422939205,0
+BDL.US,D,20101019,000000,6.06748,6.06748,5.99107,5.99107,1649.123060217,0
+BDL.US,D,20101021,000000,6.10997,6.10997,5.95695,5.95695,239.38883132182,0
+BDL.US,D,20101025,000000,6.03347,6.03347,6.03347,6.03347,353.23151999486,0
+BDL.US,D,20101026,000000,5.9485,5.9485,5.6934,5.9485,2746.0558828516,0
+BDL.US,D,20101027,000000,5.753,5.77856,5.753,5.77856,883.07879998716,0
+BDL.US,D,20101029,000000,5.99107,6.09295,5.83796,5.83796,2822.6603088746,0
+BDL.US,D,20101101,000000,5.6934,5.6934,5.6934,5.6934,1389.519172028,0
+BDL.US,D,20101104,000000,5.9485,6.05892,5.9485,6.05892,940.5321195044,0
+BDL.US,D,20101109,000000,6.05892,6.05892,5.88909,5.88909,235.1330298761,0
+BDL.US,D,20101110,000000,6.08449,6.09295,5.97406,5.97406,6270.9234302703,0
+BDL.US,D,20101112,000000,5.9656,5.9656,5.9656,5.9656,200.0226679489,0
+BDL.US,D,20101115,000000,6.09295,6.11833,6.09295,6.11833,1059.6945599846,0
+BDL.US,D,20101116,000000,6.13543,6.16091,6.13543,6.16091,806.47437396418,0
+BDL.US,D,20101117,000000,6.16091,6.16091,6.16091,6.16091,241.51673204468,0
+BDL.US,D,20101118,000000,6.2034,6.32238,6.18647,6.32238,7294.4436779662,0
+BDL.US,D,20101119,000000,6.33093,6.33093,6.33093,6.33093,117.03453975733,0
+BDL.US,D,20101122,000000,6.28845,6.28845,6.26289,6.26289,235.1330298761,0
+BDL.US,D,20101123,000000,6.23741,6.23741,6.09295,6.09295,940.5321195044,0
+BDL.US,D,20101124,000000,6.12707,6.26289,6.12707,6.26289,686.24798312255,0
+BDL.US,D,20101126,000000,6.16937,6.27135,6.11833,6.11833,1910.8548491288,0
+BDL.US,D,20101129,000000,6.11833,6.2034,6.11833,6.16091,2689.6665136958,0
+BDL.US,D,20101201,000000,6.11833,6.11833,6.11833,6.11833,117.03453975733,0
+BDL.US,D,20101202,000000,6.11833,6.11833,6.11833,6.11833,928.82866552867,0
+BDL.US,D,20101203,000000,6.2034,6.2034,6.19484,6.2034,1649.123060217,0
+BDL.US,D,20101206,000000,6.33093,6.52634,6.33093,6.37341,6335.8244023175,0
+BDL.US,D,20101207,000000,6.37341,6.37341,6.37341,6.37341,3411.0248587456,0
+BDL.US,D,20101208,000000,6.4754,6.48386,6.45838,6.48386,1558.6872794954,0
+BDL.US,D,20101209,000000,6.54317,6.61986,6.50086,6.50086,2353.4581994839,0
+BDL.US,D,20101210,000000,6.91724,6.91724,6.90023,6.90023,588.36454987096,0
+BDL.US,D,20101213,000000,7.1977,7.1977,7.1806,7.1806,353.23151999486,0
+BDL.US,D,20101215,000000,6.69627,6.69627,6.67926,6.67926,1177.7930501034,0
+BDL.US,D,20101217,000000,6.84073,7.01066,6.84073,7.01066,588.36454987096,0
+BDL.US,D,20101228,000000,7.01066,7.01066,6.79834,6.79834,3212.0661411581,0
+BDL.US,D,20101229,000000,6.89187,6.90878,6.89187,6.90023,471.33001011363,0
+BDL.US,D,20101230,000000,7.18906,7.58015,6.96818,7.41021,3883.4188192207,0
+BDL.US,D,20110104,000000,7.66502,7.66502,7.41021,7.61408,833.07313299994,0
+BDL.US,D,20110106,000000,7.56313,7.56313,7.56313,7.56313,3767.4482298247,0
+BDL.US,D,20110110,000000,7.40157,7.40157,7.24865,7.24865,471.33001011363,0
+BDL.US,D,20110112,000000,7.29104,7.29104,7.28266,7.28266,235.1330298761,0
+BDL.US,D,20110114,000000,7.29104,7.46105,7.22318,7.22318,5420.8270914875,0
+BDL.US,D,20110118,000000,7.28266,7.28266,6.96818,7.28266,2493.8996471927,0
+BDL.US,D,20110119,000000,6.97673,7.43569,6.75577,7.43569,3532.3151999486,0
+BDL.US,D,20110120,000000,7.35044,7.35044,7.26566,7.27413,1682.1055214213,0
+BDL.US,D,20110121,000000,7.22318,7.22318,7.01066,7.1806,2765.2069893574,0
+BDL.US,D,20110126,000000,7.1977,7.1977,7.1977,7.1977,132.99379517879,0
+BDL.US,D,20110127,000000,7.21472,7.21472,7.21472,7.21472,235.1330298761,0
+BDL.US,D,20110201,000000,7.1382,7.22318,7.1382,7.22318,374.51052722347,0
+BDL.US,D,20110202,000000,6.9257,6.9257,6.42446,6.62832,1665.0823156384,0
+BDL.US,D,20110204,000000,6.64523,6.64523,6.64523,6.64523,117.03453975733,0
+BDL.US,D,20110207,000000,6.71338,6.88331,6.71338,6.88331,353.23151999486,0
+BDL.US,D,20110208,000000,7.1382,7.22318,6.82363,6.82363,1055.4387585389,0
+BDL.US,D,20110209,000000,7.1977,7.1977,7.1977,7.1977,353.23151999486,0
+BDL.US,D,20110211,000000,7.1382,7.1382,7.1382,7.1382,591.55640095526,0
+BDL.US,D,20110222,000000,7.09573,7.09573,7.09573,7.09573,235.1330298761,0
+BDL.US,D,20110223,000000,7.09573,7.09573,7.05324,7.05324,528.78332963087,0
+BDL.US,D,20110224,000000,7.05324,7.05324,7.05324,7.05324,117.03453975733,0
+BDL.US,D,20110301,000000,7.05324,7.05324,7.05324,7.05324,586.2366491481,0
+BDL.US,D,20110302,000000,7.0618,7.0618,7.05324,7.05324,985.21803468447,0
+BDL.US,D,20110303,000000,6.79834,6.79834,6.79834,6.79834,2712.0094712859,0
+BDL.US,D,20110304,000000,7.05324,7.05324,7.05324,7.05324,280.8828954176,0
+BDL.US,D,20110309,000000,6.96818,6.96818,6.96818,6.96818,822.43362938563,0
+BDL.US,D,20110314,000000,6.6708,6.6708,6.50086,6.50086,455.37075469218,0
+BDL.US,D,20110315,000000,6.5518,6.59439,6.50932,6.50932,1180.9849011877,0
+BDL.US,D,20110323,000000,6.6708,6.6708,6.6708,6.6708,937.34026842011,0
+BDL.US,D,20110329,000000,6.62832,6.79834,6.62832,6.79834,2353.4581994839,0
+BDL.US,D,20110330,000000,6.6708,6.67926,6.6708,6.6708,4637.7596254747,0
+BDL.US,D,20110331,000000,6.79834,6.79834,6.79834,6.79834,616.02725926815,0
+BDL.US,D,20110401,000000,6.79834,6.79834,6.79834,6.79834,1177.7930501034,0
+BDL.US,D,20110411,000000,6.75577,8.03892,6.75577,6.84073,68403.496637078,0
+BDL.US,D,20110412,000000,6.86621,6.99365,6.79834,6.84073,6001.7439888284,0
+BDL.US,D,20110413,000000,6.79834,6.80671,6.79834,6.79834,822.43362938563,0
+BDL.US,D,20110414,000000,6.82363,6.82363,6.68781,6.68781,4000.453358978,0
+BDL.US,D,20110415,000000,6.88331,6.90023,6.7302,6.85775,1070.3340635989,0
+BDL.US,D,20110418,000000,6.68781,6.7302,6.68781,6.7302,353.23151999486,0
+BDL.US,D,20110421,000000,6.71338,6.71338,6.71338,6.71338,588.36454987096,0
+BDL.US,D,20110426,000000,6.71338,6.71338,6.6708,6.6708,1155.4500925133,0
+BDL.US,D,20110427,000000,6.79834,6.79834,6.64523,6.65379,4914.3867194466,0
+BDL.US,D,20110429,000000,6.71338,6.78979,6.71338,6.78979,1528.8966693754,0
+BDL.US,D,20110502,000000,6.65379,6.69627,6.65379,6.69627,256.41203710471,0
+BDL.US,D,20110504,000000,6.62832,6.62832,6.62832,6.62832,1059.6945599846,0
+BDL.US,D,20110505,000000,6.61986,6.61986,6.61986,6.61986,1001.1772901059,0
+BDL.US,D,20110506,000000,6.50086,6.53489,6.21185,6.53489,2841.8114153804,0
+BDL.US,D,20110509,000000,6.43292,6.43292,6.43292,6.43292,168.10415710599,0
+BDL.US,D,20110510,000000,6.57728,6.57728,6.53489,6.54317,4051.5229763266,0
+BDL.US,D,20110512,000000,6.62832,6.62832,6.62832,6.62832,117.03453975733,0
+BDL.US,D,20110513,000000,6.68781,6.70473,6.6708,6.70473,2656.6840524915,0
+BDL.US,D,20110516,000000,6.71338,6.79834,6.56882,6.56882,5061.211869324,0
+BDL.US,D,20110517,000000,6.56882,6.71338,6.5518,6.71338,1528.8966693754,0
+BDL.US,D,20110518,000000,6.56036,6.56036,6.56036,6.56036,378.76632866919,0
+BDL.US,D,20110523,000000,6.66225,6.66225,6.66225,6.66225,283.01079614046,0
+BDL.US,D,20110525,000000,6.42446,6.57728,6.4159,6.56882,588.36454987096,0
+BDL.US,D,20110526,000000,6.54317,6.54317,6.54317,6.54317,706.46303998973,0
+BDL.US,D,20110531,000000,6.58584,6.58584,6.5518,6.5518,353.23151999486,0
+BDL.US,D,20110601,000000,6.42446,6.65379,6.42446,6.65379,471.33001011363,0
+BDL.US,D,20110606,000000,6.58584,6.58584,6.48386,6.48386,588.36454987096,0
+BDL.US,D,20110613,000000,6.44992,6.44992,6.24587,6.42446,1177.7930501034,0
+BDL.US,D,20110617,000000,6.54317,6.58584,6.42446,6.42446,2027.8893888862,0
+BDL.US,D,20110620,000000,6.44138,6.44138,6.2798,6.2798,471.33001011363,0
+BDL.US,D,20110622,000000,6.37341,6.59439,6.37341,6.59439,822.43362938563,0
+BDL.US,D,20110623,000000,6.42446,6.58584,6.27135,6.27135,1600.1813435912,0
+BDL.US,D,20110627,000000,6.17783,6.17783,6.17783,6.17783,117.03453975733,0
+BDL.US,D,20110628,000000,6.33093,6.33093,6.33093,6.33093,258.53993782757,0
+BDL.US,D,20110630,000000,6.50086,6.50086,6.50086,6.50086,353.23151999486,0
+BDL.US,D,20110705,000000,6.44138,6.44138,6.07604,6.37341,1155.4500925133,0
+BDL.US,D,20110707,000000,6.2798,6.32238,6.2798,6.32238,847.96843805996,0
+BDL.US,D,20110708,000000,6.32238,6.32238,6.09295,6.10141,7177.4091382089,0
+BDL.US,D,20110711,000000,6.15235,6.2798,6.15235,6.2798,1649.123060217,0
+BDL.US,D,20110712,000000,6.29691,6.29691,6.29691,6.29691,235.1330298761,0
+BDL.US,D,20110715,000000,6.39889,6.39889,6.30537,6.30537,1294.8275898607,0
+BDL.US,D,20110718,000000,6.39889,6.43292,6.39889,6.43292,552.19023758233,0
+BDL.US,D,20110719,000000,6.22886,6.22886,5.64265,5.9485,6113.4587767786,0
+BDL.US,D,20110720,000000,5.99944,5.99944,5.88044,5.9485,471.33001011363,0
+BDL.US,D,20110721,000000,6.10997,6.11833,6.10997,6.11833,963.93902745587,0
+BDL.US,D,20110725,000000,6.28845,6.28845,6.28845,6.28845,706.46303998973,0
+BDL.US,D,20110728,000000,5.9656,6.13543,5.81268,6.12707,1201.1999580548,0
+BDL.US,D,20110804,000000,6.07604,6.09295,6.07604,6.09295,339.40016529627,0
+BDL.US,D,20110808,000000,5.77856,5.84652,5.77856,5.83796,2236.4236597265,0
+BDL.US,D,20110809,000000,5.60863,5.73598,5.50655,5.61709,1177.7930501034,0
+BDL.US,D,20110810,000000,5.5574,5.62564,5.5574,5.62564,1177.7930501034,0
+BDL.US,D,20110811,000000,5.79567,5.79567,5.79567,5.79567,117.03453975733,0
+BDL.US,D,20110815,000000,5.64265,5.64265,5.64265,5.64265,177.67971035886,0
+BDL.US,D,20110816,000000,5.78711,5.91446,5.78711,5.91446,1118.2118298633,0
+BDL.US,D,20110817,000000,5.61709,5.73598,5.56614,5.73598,1528.8966693754,0
+BDL.US,D,20110818,000000,5.88044,5.88044,5.73598,5.81268,1649.123060217,0
+BDL.US,D,20110819,000000,5.7701,5.77856,5.7701,5.77856,2236.4236597265,0
+BDL.US,D,20110824,000000,6.06748,6.19484,6.06748,6.19484,671.35267806253,0
+BDL.US,D,20110826,000000,5.93148,6.25443,5.93148,6.25443,353.23151999486,0
+BDL.US,D,20110829,000000,5.99107,5.99107,5.9656,5.9656,471.33001011363,0
+BDL.US,D,20110830,000000,6.03347,6.03347,6.03347,6.03347,235.1330298761,0
+BDL.US,D,20110907,000000,6.03347,6.03347,6.03347,6.03347,117.03453975733,0
+BDL.US,D,20110908,000000,6.01645,6.12707,5.95695,5.95695,2964.1657069449,0
+BDL.US,D,20110909,000000,6.06748,6.21185,6.06748,6.21185,2707.7536698402,0
+BDL.US,D,20110913,000000,6.3394,6.62832,6.3394,6.50932,6743.3173907453,0
+BDL.US,D,20110915,000000,6.50932,6.64523,6.50932,6.64523,823.49757974706,0
+BDL.US,D,20110916,000000,6.68781,6.79834,6.68781,6.79834,8707.3697579457,0
+BDL.US,D,20110919,000000,6.63678,6.71338,6.45838,6.71338,1649.123060217,0
+BDL.US,D,20110920,000000,6.71338,6.71338,6.60275,6.60275,235.1330298761,0
+BDL.US,D,20110921,000000,6.70473,6.72174,6.70473,6.71338,6236.8770187045,0
+BDL.US,D,20110923,000000,6.62832,6.62832,6.50086,6.50086,1649.123060217,0
+BDL.US,D,20110927,000000,6.39889,6.39889,6.05046,6.15235,4470.7194187302,0
+BDL.US,D,20111003,000000,6.16937,6.2798,6.16937,6.2798,471.33001011363,0
+BDL.US,D,20111004,000000,6.15235,6.2798,6.15235,6.2798,706.46303998973,0
+BDL.US,D,20111010,000000,6.37341,6.50086,6.37341,6.39889,2464.1090370726,0
+BDL.US,D,20111013,000000,6.61149,6.79834,6.61149,6.70473,1656.570712747,0
+BDL.US,D,20111014,000000,6.58584,6.75577,6.58584,6.62832,2707.7536698402,0
+BDL.US,D,20111017,000000,6.75577,6.88331,6.75577,6.79834,471.33001011363,0
+BDL.US,D,20111018,000000,6.78979,6.78979,6.75577,6.75577,471.33001011363,0
+BDL.US,D,20111019,000000,6.75577,6.75577,6.62832,6.75577,7178.4730885703,0
+BDL.US,D,20111021,000000,6.75577,6.80671,6.75577,6.80671,1293.7636394993,0
+BDL.US,D,20111024,000000,6.79834,6.9257,6.79834,6.79834,2588.59122936,0
+BDL.US,D,20111025,000000,6.77278,6.77278,6.77278,6.77278,117.03453975733,0
+BDL.US,D,20111026,000000,6.78132,6.79834,6.78132,6.79834,1410.7981792566,0
+BDL.US,D,20111101,000000,6.90878,6.90878,6.5518,6.5518,471.33001011363,0
+BDL.US,D,20111102,000000,6.64523,6.91724,6.64523,6.91724,353.23151999486,0
+BDL.US,D,20111104,000000,6.84073,6.96818,6.82363,6.96818,3411.0248587456,0
+BDL.US,D,20111107,000000,6.77278,6.88331,6.75577,6.88331,7765.7736880799,0
+BDL.US,D,20111114,000000,6.79834,6.79834,6.6708,6.67926,706.46303998973,0
+BDL.US,D,20111115,000000,6.6708,6.79834,6.60275,6.79834,4683.5094910162,0
+BDL.US,D,20111116,000000,6.6708,6.9257,6.6708,6.9257,952.23557348013,0
+BDL.US,D,20111121,000000,6.79834,6.81517,6.79834,6.79834,588.36454987096,0
+BDL.US,D,20111122,000000,6.6708,6.9257,6.54317,6.9257,4118.5518490968,0
+BDL.US,D,20111123,000000,6.79834,6.82363,6.6708,6.79834,2588.59122936,0
+BDL.US,D,20111201,000000,6.79834,6.81517,6.79834,6.79834,4826.0788394479,0
+BDL.US,D,20111207,000000,6.6708,6.6708,6.43292,6.43292,353.23151999486,0
+BDL.US,D,20111208,000000,6.56036,6.56036,6.50086,6.50086,711.78279179688,0
+BDL.US,D,20111209,000000,6.56036,6.74731,6.56036,6.74731,822.43362938563,0
+BDL.US,D,20111212,000000,6.62832,6.67926,6.62832,6.6708,649.00972047249,0
+BDL.US,D,20111213,000000,6.79834,7.01066,6.79834,7.01066,7248.6938124247,0
+BDL.US,D,20111214,000000,6.86621,7.01066,6.86621,6.96818,5530.4139787148,0
+BDL.US,D,20111215,000000,6.84073,6.84073,6.59439,6.59439,976.70643179303,0
+BDL.US,D,20111216,000000,6.5518,6.5518,6.5518,6.5518,4310.0629141542,0
+BDL.US,D,20111220,000000,6.43292,6.56036,6.30537,6.54317,740.5094515555,0
+BDL.US,D,20111223,000000,6.44992,6.4754,6.44992,6.4754,235.1330298761,0
+BDL.US,D,20111227,000000,6.34795,6.5518,6.2204,6.30537,1767.2215503358,0
+BDL.US,D,20111229,000000,6.17783,6.17783,5.62564,5.62564,10589.497947316,0
+BDL.US,D,20111230,000000,5.72743,5.73598,5.72743,5.73598,3293.9903189883,0
+BDL.US,D,20120103,000000,5.86361,5.86361,5.63409,5.66803,1446.9724915452,0
+BDL.US,D,20120104,000000,5.66803,5.78711,5.60017,5.60017,15781.575711096,0
+BDL.US,D,20120105,000000,5.62564,5.77856,5.52357,5.65101,8178.5864283148,0
+BDL.US,D,20120109,000000,5.53203,5.53203,5.53203,5.53203,305.3537537305,0
+BDL.US,D,20120110,000000,5.53203,5.53203,5.43878,5.43878,1133.1071349233,0
+BDL.US,D,20120111,000000,5.4556,5.52357,5.4556,5.52357,471.33001011363,0
+BDL.US,D,20120117,000000,5.4556,5.48118,5.4556,5.48118,883.07879998716,0
+BDL.US,D,20120119,000000,5.4556,5.48118,5.4556,5.48118,1073.5259146832,0
+BDL.US,D,20120120,000000,5.58307,5.73598,5.58307,5.73598,2181.0982409321,0
+BDL.US,D,20120124,000000,5.86361,6.07604,5.86361,6.07604,1649.123060217,0
+BDL.US,D,20120125,000000,5.906,6.05892,5.906,5.91446,3009.9155724864,0
+BDL.US,D,20120126,000000,5.93148,5.93148,5.93148,5.93148,235.1330298761,0
+BDL.US,D,20120130,000000,6.03347,6.05892,5.9485,5.9485,9531.9312880542,0
+BDL.US,D,20120206,000000,6.18647,6.35632,6.06748,6.30537,940.5321195044,0
+BDL.US,D,20120207,000000,6.14389,6.14389,6.09295,6.09295,706.46303998973,0
+BDL.US,D,20120208,000000,6.15235,6.15235,6.15235,6.15235,353.23151999486,0
+BDL.US,D,20120209,000000,6.17783,6.17783,6.16091,6.16091,235.1330298761,0
+BDL.US,D,20120213,000000,6.16091,6.16091,6.16091,6.16091,353.23151999486,0
+BDL.US,D,20120214,000000,6.16091,6.16091,6.16091,6.16091,940.5321195044,0
+BDL.US,D,20120216,000000,6.33093,6.33093,6.2034,6.33093,1293.7636394993,0
+BDL.US,D,20120221,000000,6.33093,6.33093,6.33093,6.33093,473.45791083649,0
+BDL.US,D,20120222,000000,6.31392,6.44138,6.31392,6.4159,784.13141637414,0
+BDL.US,D,20120224,000000,6.45838,6.45838,6.4159,6.44138,811.79412577133,0
+BDL.US,D,20120227,000000,6.56882,6.75577,6.56882,6.60275,7060.3745984516,0
+BDL.US,D,20120228,000000,6.52634,6.52634,6.48386,6.48386,649.00972047249,0
+BDL.US,D,20120229,000000,6.35632,6.44138,6.35632,6.44138,2000.226679489,0
+BDL.US,D,20120301,000000,6.24587,6.26289,6.24587,6.26289,235.1330298761,0
+BDL.US,D,20120302,000000,6.28845,6.48386,6.25443,6.48386,661.77712480966,0
+BDL.US,D,20120305,000000,6.36486,6.37341,6.36486,6.37341,1410.7981792566,0
+BDL.US,D,20120313,000000,6.28845,6.28845,6.28845,6.28845,471.33001011363,0
+BDL.US,D,20120314,000000,6.03347,6.2034,5.9656,5.9656,1410.7981792566,0
+BDL.US,D,20120315,000000,5.9656,6.03347,5.9656,6.03347,353.23151999486,0
+BDL.US,D,20120319,000000,6.13543,6.27135,6.13543,6.14389,1178.8570004648,0
+BDL.US,D,20120321,000000,6.11833,6.2034,6.03347,6.2034,4177.0691189754,0
+BDL.US,D,20120322,000000,6.11833,6.11833,6.11833,6.11833,353.23151999486,0
+BDL.US,D,20120326,000000,6.28845,6.34795,6.28845,6.34795,235.1330298761,0
+BDL.US,D,20120403,000000,6.26289,6.26289,6.26289,6.26289,117.03453975733,0
+BDL.US,D,20120404,000000,6.34795,6.42446,6.18647,6.29691,2177.9063898479,0
+BDL.US,D,20120410,000000,6.2798,6.29691,6.21185,6.2204,1528.8966693754,0
+BDL.US,D,20120412,000000,6.16937,6.16937,6.16937,6.16937,339.40016529627,0
+BDL.US,D,20120413,000000,6.30537,6.32238,6.2204,6.2204,2000.226679489,0
+BDL.US,D,20120417,000000,6.2204,6.2204,6.05046,6.10997,3530.1872992258,0
+BDL.US,D,20120418,000000,6.19484,6.27135,6.19484,6.27135,235.1330298761,0
+BDL.US,D,20120420,000000,6.2034,6.27135,6.10141,6.27135,1766.1575999743,0
+BDL.US,D,20120501,000000,6.25443,6.28845,6.18647,6.28845,1059.6945599846,0
+BDL.US,D,20120504,000000,6.30537,6.35632,6.2798,6.35632,588.36454987096,0
+BDL.US,D,20120507,000000,6.27135,6.27135,6.08449,6.08449,353.23151999486,0
+BDL.US,D,20120509,000000,6.18647,6.18647,6.18647,6.18647,117.03453975733,0
+BDL.US,D,20120515,000000,6.27135,6.27135,6.27135,6.27135,117.03453975733,0
+BDL.US,D,20120517,000000,6.18647,6.18647,6.10141,6.10141,1259.7172279335,0
+BDL.US,D,20120518,000000,6.06748,6.07604,6.06748,6.07604,440.47544963215,0
+BDL.US,D,20120525,000000,6.04183,6.2034,6.03347,6.2034,2707.7536698402,0
+BDL.US,D,20120604,000000,6.2798,6.2798,6.2798,6.2798,117.03453975733,0
+BDL.US,D,20120608,000000,6.3394,6.3394,6.2798,6.2798,235.1330298761,0
+BDL.US,D,20120612,000000,6.34795,6.37341,6.34795,6.37341,1293.7636394993,0
+BDL.US,D,20120613,000000,6.34795,6.39043,6.34795,6.39043,624.5388621596,0
+BDL.US,D,20120614,000000,6.37341,6.52634,6.37341,6.52634,1495.914208171,0
+BDL.US,D,20120619,000000,6.58584,6.58584,6.58584,6.58584,353.23151999486,0
+BDL.US,D,20120620,000000,6.6708,6.82363,6.6708,6.79834,1070.3340635989,0
+BDL.US,D,20120621,000000,6.84073,6.84073,6.76423,6.76423,1177.7930501034,0
+BDL.US,D,20120622,000000,6.93435,6.93435,6.93435,6.93435,306.41770409193,0
+BDL.US,D,20120627,000000,7.0022,7.01066,6.9257,7.01066,1059.6945599846,0
+BDL.US,D,20120628,000000,6.95126,6.97673,6.95126,6.97673,403.23718698209,0
+BDL.US,D,20120629,000000,7.12129,7.15522,6.72174,7.01066,13768.58162727,0
+BDL.US,D,20120705,000000,7.02768,7.02768,6.86621,6.86621,1293.7636394993,0
+BDL.US,D,20120706,000000,6.78132,6.78132,6.77278,6.77278,353.23151999486,0
+BDL.US,D,20120710,000000,6.85775,6.94281,6.85775,6.94281,471.33001011363,0
+BDL.US,D,20120712,000000,6.85775,6.85775,6.85775,6.85775,822.43362938563,0
+BDL.US,D,20120713,000000,6.88331,6.88331,6.88331,6.88331,588.36454987096,0
+BDL.US,D,20120716,000000,6.79834,6.79834,6.69627,6.69627,1528.8966693754,0
+BDL.US,D,20120718,000000,6.84073,7.01922,6.59439,6.84919,35659.360313698,0
+BDL.US,D,20120723,000000,6.79834,7.11274,6.76423,6.99365,4577.1144548732,0
+BDL.US,D,20120724,000000,7.04478,7.0618,6.95981,6.95981,1950.2210125018,0
+BDL.US,D,20120725,000000,6.95981,6.95981,6.95981,6.95981,235.1330298761,0
+BDL.US,D,20120727,000000,6.95981,7.03632,6.95981,6.97673,1066.0782621532,0
+BDL.US,D,20120731,000000,6.95981,6.95981,6.95981,6.95981,669.22477733967,0
+BDL.US,D,20120806,000000,6.87485,6.90878,6.78132,6.78132,588.36454987096,0
+BDL.US,D,20120808,000000,6.82363,6.82363,6.54317,6.54317,642.62601830391,0
+BDL.US,D,20120809,000000,6.6708,6.88331,6.6708,6.88331,612.83540818386,0
+BDL.US,D,20120810,000000,6.87485,6.87485,6.69627,6.69627,777.74771420556,0
+BDL.US,D,20120813,000000,6.68781,6.68781,6.61149,6.61149,235.1330298761,0
+BDL.US,D,20120814,000000,6.52634,6.52634,6.52634,6.52634,117.03453975733,0
+BDL.US,D,20120816,000000,6.48386,6.48386,6.48386,6.48386,117.03453975733,0
+BDL.US,D,20120817,000000,6.4754,6.48386,6.4754,6.48386,940.5321195044,0
+BDL.US,D,20120821,000000,6.48386,6.48386,6.39043,6.39043,369.19077541632,0
+BDL.US,D,20120830,000000,6.4159,6.75577,6.37341,6.63678,6192.1911035244,0
+BDL.US,D,20120904,000000,6.70473,6.70473,6.70473,6.70473,286.20264722475,0
+BDL.US,D,20120907,000000,6.63678,6.63678,6.60275,6.60275,822.43362938563,0
+BDL.US,D,20120912,000000,6.53489,6.53489,6.53489,6.53489,353.23151999486,0
+BDL.US,D,20120913,000000,6.46684,6.46684,6.37341,6.37341,3411.0248587456,0
+BDL.US,D,20120914,000000,6.36486,6.36486,6.36486,6.36486,178.74366072029,0
+BDL.US,D,20120918,000000,6.2798,6.28845,6.2034,6.28845,1140.5547874533,0
+BDL.US,D,20120921,000000,6.25443,6.25443,6.16091,6.16091,235.1330298761,0
+BDL.US,D,20120928,000000,6.19484,6.6708,6.19484,6.4159,17590.291325527,0
+BDL.US,D,20121001,000000,6.32238,6.37341,6.19484,6.37341,3176.9557792309,0
+BDL.US,D,20121005,000000,6.48386,6.48386,6.48386,6.48386,117.03453975733,0
+BDL.US,D,20121011,000000,6.44992,6.44992,6.44992,6.44992,2471.5566896026,0
+BDL.US,D,20121015,000000,6.35632,6.35632,6.28845,6.28845,353.23151999486,0
+BDL.US,D,20121018,000000,6.4159,6.4159,6.4159,6.4159,117.03453975733,0
+BDL.US,D,20121022,000000,6.28845,6.39889,6.28845,6.39889,588.36454987096,0
+BDL.US,D,20121024,000000,6.29691,6.29691,6.01645,6.11833,2311.9641353881,0
+BDL.US,D,20121025,000000,6.05892,6.05892,6.05892,6.05892,153.20885204597,0
+BDL.US,D,20121026,000000,6.10141,6.10141,6.10141,6.10141,117.03453975733,0
+BDL.US,D,20121031,000000,6.11833,6.22886,6.11833,6.22886,494.7369180651,0
+BDL.US,D,20121101,000000,6.11833,6.11833,5.9485,6.11833,3767.4482298247,0
+BDL.US,D,20121102,000000,6.11833,6.11833,6.11833,6.11833,706.46303998973,0
+BDL.US,D,20121107,000000,6.16091,6.16091,6.16091,6.16091,940.5321195044,0
+BDL.US,D,20121108,000000,6.16091,6.16091,6.16091,6.16091,940.5321195044,0
+BDL.US,D,20121114,000000,6.09295,6.09295,6.07604,6.07604,1177.7930501034,0
+BDL.US,D,20121115,000000,6.11833,6.11833,6.11833,6.11833,117.03453975733,0
+BDL.US,D,20121116,000000,6.14389,6.14389,6.14389,6.14389,235.1330298761,0
+BDL.US,D,20121121,000000,6.22886,6.24587,6.22886,6.24587,1766.1575999743,0
+BDL.US,D,20121127,000000,6.2034,6.2034,6.16091,6.16091,235.1330298761,0
+BDL.US,D,20121128,000000,6.07604,6.2204,6.07604,6.2204,2353.4581994839,0
+BDL.US,D,20121130,000000,6.37341,6.37341,6.24587,6.35632,3669.5647965732,0
+BDL.US,D,20121203,000000,6.03347,6.16937,6.03347,6.07604,3104.6071546537,0
+BDL.US,D,20121205,000000,6.19484,6.19484,6.19484,6.19484,117.03453975733,0
+BDL.US,D,20121206,000000,6.32238,6.37341,6.32238,6.37341,588.36454987096,0
+BDL.US,D,20121207,000000,6.33093,6.33093,6.32238,6.32238,2211.9528014136,0
+BDL.US,D,20121210,000000,6.37341,6.44992,6.37341,6.44992,1388.4552216666,0
+BDL.US,D,20121211,000000,6.48386,6.53489,6.48386,6.51788,3411.0248587456,0
+BDL.US,D,20121212,000000,6.4159,6.4159,6.24587,6.32238,1528.8966693754,0
+BDL.US,D,20121214,000000,6.4159,6.4159,6.4159,6.4159,2910.9681888733,0
+BDL.US,D,20121218,000000,6.33093,6.33093,6.27135,6.2798,495.80086842653,0
+BDL.US,D,20121219,000000,6.34795,6.44138,6.34795,6.44138,375.5744775849,0
+BDL.US,D,20121220,000000,6.49232,6.59439,6.49232,6.59439,876.69509781858,0
+BDL.US,D,20121226,000000,6.56036,6.56036,6.56036,6.56036,235.1330298761,0
+BDL.US,D,20121227,000000,6.56036,6.56036,6.56036,6.56036,588.36454987096,0
+BDL.US,D,20121228,000000,6.56036,6.57728,6.56036,6.56036,2552.4169170713,0
+BDL.US,D,20130102,000000,6.61986,6.61986,6.58584,6.58584,588.36454987096,0
+BDL.US,D,20130107,000000,6.62832,6.6708,6.62832,6.6708,1528.8966693754,0
+BDL.US,D,20130108,000000,6.54317,6.54317,6.54317,6.54317,117.03453975733,0
+BDL.US,D,20130109,000000,6.62832,6.62832,6.4754,6.4754,2887.5612809219,0
+BDL.US,D,20130110,000000,6.58584,6.58584,6.58584,6.58584,471.33001011363,0
+BDL.US,D,20130111,000000,6.61149,6.62832,6.4754,6.4754,2353.4581994839,0
+BDL.US,D,20130115,000000,6.59439,6.59439,6.59439,6.59439,235.1330298761,0
+BDL.US,D,20130117,000000,6.61149,6.62832,6.61149,6.62832,471.33001011363,0
+BDL.US,D,20130122,000000,6.61986,6.65379,6.61986,6.64523,776.68376384413,0
+BDL.US,D,20130124,000000,6.6708,6.6708,6.62832,6.63678,588.36454987096,0
+BDL.US,D,20130128,000000,6.67926,6.67926,6.39043,6.46684,14010.098359314,0
+BDL.US,D,20130129,000000,6.4754,6.4754,6.4754,6.4754,117.03453975733,0
+BDL.US,D,20130201,000000,6.53489,6.61149,6.53489,6.5518,822.43362938563,0
+BDL.US,D,20130206,000000,6.62832,6.62832,6.62832,6.62832,117.03453975733,0
+BDL.US,D,20130207,000000,6.58584,6.58584,6.53489,6.56036,6043.2380529242,0
+BDL.US,D,20130208,000000,6.56882,6.61986,6.56882,6.61986,235.1330298761,0
+BDL.US,D,20130211,000000,6.57728,6.61986,6.57728,6.61986,235.1330298761,0
+BDL.US,D,20130212,000000,6.53489,6.53489,6.53489,6.53489,117.03453975733,0
+BDL.US,D,20130213,000000,6.54317,6.60275,6.54317,6.5518,2466.2369377955,0
+BDL.US,D,20130214,000000,6.63678,6.64523,6.58584,6.58584,1702.3205782885,0
+BDL.US,D,20130225,000000,6.56882,6.60275,6.09295,6.5518,588.36454987096,0
+BDL.US,D,20130226,000000,6.54317,6.54317,6.50086,6.54317,658.58527372537,0
+BDL.US,D,20130227,000000,6.50086,6.54317,6.50086,6.54317,1848.0817778045,0
+BDL.US,D,20130228,000000,6.62832,6.62832,6.51788,6.51788,1235.2463696206,0
+BDL.US,D,20130301,000000,6.54317,6.54317,6.54317,6.54317,588.36454987096,0
+BDL.US,D,20130304,000000,6.49232,6.49232,6.49232,6.49232,323.44090987482,0
+BDL.US,D,20130305,000000,6.54317,6.5518,6.54317,6.5518,1341.6414057636,0
+BDL.US,D,20130306,000000,6.54317,6.62832,6.54317,6.56882,1242.6940221506,0
+BDL.US,D,20130307,000000,6.56036,6.56036,6.54317,6.54317,588.36454987096,0
+BDL.US,D,20130308,000000,6.51788,6.62832,6.51788,6.62832,617.09120962958,0
+BDL.US,D,20130311,000000,6.59439,6.7302,6.59439,6.69627,4361.1325315029,0
+BDL.US,D,20130315,000000,6.59439,6.59439,6.53489,6.53489,12768.468287525,0
+BDL.US,D,20130319,000000,6.48386,6.48386,6.29691,6.39889,594.74825203955,0
+BDL.US,D,20130320,000000,6.4754,6.56036,6.43292,6.43292,2000.226679489,0
+BDL.US,D,20130321,000000,6.51788,6.51788,6.51788,6.51788,353.23151999486,0
+BDL.US,D,20130322,000000,6.58584,6.59439,6.58584,6.58584,1410.7981792566,0
+BDL.US,D,20130325,000000,6.56036,6.56036,6.54317,6.54317,1177.7930501034,0
+BDL.US,D,20130326,000000,6.4754,6.48386,6.4754,6.4754,7060.3745984516,0
+BDL.US,D,20130327,000000,6.5518,6.5518,6.5518,6.5518,4057.9066784952,0
+BDL.US,D,20130328,000000,6.54317,6.54317,6.54317,6.54317,117.03453975733,0
+BDL.US,D,20130404,000000,6.5518,6.56882,6.45838,6.50086,22556.811612684,0
+BDL.US,D,20130405,000000,6.49232,6.53489,6.49232,6.52634,1649.123060217,0
+BDL.US,D,20130408,000000,6.50086,6.54317,6.50086,6.54317,329.8246120434,0
+BDL.US,D,20130410,000000,6.54317,6.54317,6.53489,6.54317,2794.9975994774,0
+BDL.US,D,20130411,000000,6.54317,6.54317,6.54317,6.54317,471.33001011363,0
+BDL.US,D,20130412,000000,6.54317,6.54317,6.54317,6.54317,3530.1872992258,0
+BDL.US,D,20130415,000000,6.50086,6.50086,6.50086,6.50086,1177.7930501034,0
+BDL.US,D,20130416,000000,6.54317,6.54317,6.54317,6.54317,222.36562553894,0
+BDL.US,D,20130417,000000,6.50086,6.50086,6.50086,6.50086,206.40637011748,0
+BDL.US,D,20130419,000000,6.50086,6.50086,6.50086,6.50086,117.03453975733,0
+BDL.US,D,20130425,000000,6.54317,6.54317,6.54317,6.54317,2353.4581994839,0
+BDL.US,D,20130429,000000,6.54317,6.54317,6.54317,6.54317,10825.694927553,0
+BDL.US,D,20130430,000000,6.54317,6.54317,6.52634,6.54317,940.5321195044,0
+BDL.US,D,20130503,000000,6.54317,6.54317,6.54317,6.54317,3411.0248587456,0
+BDL.US,D,20130506,000000,6.54317,6.54317,6.54317,6.54317,235.1330298761,0
+BDL.US,D,20130508,000000,6.51788,6.51788,6.51788,6.51788,117.03453975733,0
+BDL.US,D,20130510,000000,6.61149,6.77278,6.61149,6.71338,3813.1980953663,0
+BDL.US,D,20130515,000000,6.79834,7.58015,6.79834,7.39301,9608.5357140772,0
+BDL.US,D,20130516,000000,7.47807,8.79487,7.39301,7.903,51842.045311054,0
+BDL.US,D,20130517,000000,7.74998,8.65999,7.74998,8.65191,71069.756242822,0
+BDL.US,D,20130520,000000,8.66882,9.68752,8.45481,9.44123,53434.779002115,0
+BDL.US,D,20130521,000000,9.60289,11.8793,9.44123,10.8341,399694.23227853,0
+BDL.US,D,20130522,000000,10.7918,11.1405,10.2307,11.0476,70181.357691028,0
+BDL.US,D,20130523,000000,10.962,11.2176,10.7843,10.8521,29965.097979323,0
+BDL.US,D,20130524,000000,10.9273,11.0823,10.1979,10.5128,21222.617859451,0
+BDL.US,D,20130528,000000,10.6142,10.7571,8.66882,8.79487,117416.49793709,0
+BDL.US,D,20130529,000000,9.39047,9.39047,8.64307,9.04272,32733.496819765,0
+BDL.US,D,20130530,000000,9.18652,9.18652,8.49833,8.59073,19470.291614175,0
+BDL.US,D,20130531,000000,8.58263,8.66882,8.19174,8.42154,13361.088638842,0
+BDL.US,D,20130603,000000,8.70088,8.70088,8.42154,8.49025,7573.198672661,0
+BDL.US,D,20130604,000000,8.58263,8.58263,7.97941,8.28582,15954.999620009,0
+BDL.US,D,20130605,000000,8.20029,8.20029,8.1235,8.1235,6401.7893247262,0
+BDL.US,D,20130606,000000,8.1235,8.1235,8.11589,8.11589,471.33001011363,0
+BDL.US,D,20130607,000000,8.07293,8.0984,8.04755,8.0984,1249.0777243192,0
+BDL.US,D,20130610,000000,8.09004,8.79487,8.04755,8.77851,52524.03749273,0
+BDL.US,D,20130611,000000,8.69176,8.69176,8.45481,8.49833,4623.9282707762,0
+BDL.US,D,20130612,000000,8.42154,8.49833,8.41374,8.45481,822.43362938563,0
+BDL.US,D,20130613,000000,8.42154,8.56591,8.41374,8.54899,3059.9212394736,0
+BDL.US,D,20130614,000000,8.54899,8.66882,8.54899,8.66882,471.33001011363,0
+BDL.US,D,20130617,000000,8.59073,8.59956,8.36177,8.36177,4318.5745170457,0
+BDL.US,D,20130618,000000,8.41374,8.49833,8.41374,8.49833,412.81274023496,0
+BDL.US,D,20130620,000000,8.36177,8.36177,8.09004,8.14061,5000.5666987225,0
+BDL.US,D,20130621,000000,8.11589,8.20029,8.11589,8.20029,706.46303998973,0
+BDL.US,D,20130624,000000,8.17462,8.20029,8.16616,8.19174,8589.2712678269,0
+BDL.US,D,20130625,000000,8.16616,8.18328,8.15771,8.17462,822.43362938563,0
+BDL.US,D,20130626,000000,8.11589,8.11589,8.10705,8.10705,345.78386746485,0
+BDL.US,D,20130627,000000,8.20029,8.20029,8.07293,8.07293,2582.2075271914,0
+BDL.US,D,20130628,000000,8.04755,8.04755,8.04755,8.04755,158.52860385312,0
+BDL.US,D,20130701,000000,8.07293,8.07293,8.07293,8.07293,353.23151999486,0
+BDL.US,D,20130702,000000,8.11589,8.18328,8.11589,8.17462,4588.817908849,0
+BDL.US,D,20130703,000000,8.20029,8.20893,8.19174,8.20893,4470.7194187302,0
+BDL.US,D,20130708,000000,8.13205,8.13205,8.05601,8.05601,588.36454987096,0
+BDL.US,D,20130709,000000,8.03054,8.09004,8.00498,8.00498,8886.113418666,0
+BDL.US,D,20130710,000000,8.02199,8.03054,8.02199,8.03054,4677.1257888477,0
+BDL.US,D,20130711,000000,8.01344,8.01344,8.01344,8.01344,822.43362938563,0
+BDL.US,D,20130712,000000,8.10705,8.10705,8.10705,8.10705,117.03453975733,0
+BDL.US,D,20130715,000000,8.08159,8.09004,8.03054,8.03054,4470.7194187302,0
+BDL.US,D,20130716,000000,8.03892,8.03892,8.03892,8.03892,235.1330298761,0
+BDL.US,D,20130717,000000,8.03892,8.03892,7.98797,8.00498,1701.2566279271,0
+BDL.US,D,20130718,000000,8.00498,8.03054,8.00498,8.03054,1528.8966693754,0
+BDL.US,D,20130719,000000,8.09004,8.09004,8.09004,8.09004,811.79412577133,0
+BDL.US,D,20130722,000000,8.01344,8.01344,8.01344,8.01344,235.1330298761,0
+BDL.US,D,20130723,000000,8.00498,8.00498,7.98797,7.99643,528.78332963087,0
+BDL.US,D,20130724,000000,7.98797,8.01344,7.97941,7.97941,588.36454987096,0
+BDL.US,D,20130725,000000,8.04755,8.04755,8.04755,8.04755,1528.8966693754,0
+BDL.US,D,20130726,000000,8.09004,8.09004,7.97941,8.05601,763.91635950697,0
+BDL.US,D,20130729,000000,7.98797,8.06457,7.97941,7.97941,1596.9894925069,0
+BDL.US,D,20130730,000000,7.97095,8.07293,7.97095,7.99643,959.68322601014,0
+BDL.US,D,20130801,000000,7.74152,7.75864,7.74152,7.75864,919.25311227579,0
+BDL.US,D,20130802,000000,7.83485,7.903,7.83485,7.87743,1766.1575999743,0
+BDL.US,D,20130805,000000,7.89445,7.98797,7.89445,7.98797,2822.6603088746,0
+BDL.US,D,20130806,000000,7.98797,8.43883,7.98797,8.23488,12176.91188657,0
+BDL.US,D,20130807,000000,8.14061,8.14061,8.14061,8.14061,294.7142501162,0
+BDL.US,D,20130808,000000,8.24342,8.24342,8.24342,8.24342,117.03453975733,0
+BDL.US,D,20130809,000000,8.15771,8.53122,8.14916,8.49833,8121.1331087976,0
+BDL.US,D,20130812,000000,8.60755,9.28708,8.53122,8.55782,9326.5888682981,0
+BDL.US,D,20130813,000000,8.70088,8.70088,8.54006,8.66882,2117.2612192463,0
+BDL.US,D,20130814,000000,8.57474,9.56059,8.57474,8.92269,18426.556309612,0
+BDL.US,D,20130815,000000,9.06715,9.06715,8.57474,8.7693,6353.9115584618,0
+BDL.US,D,20130816,000000,8.59073,8.59073,8.57474,8.57474,822.43362938563,0
+BDL.US,D,20130819,000000,8.68349,8.68349,8.34437,8.34437,2259.830567678,0
+BDL.US,D,20130820,000000,8.34437,8.34437,8.05601,8.18328,5619.7858090749,0
+BDL.US,D,20130821,000000,8.28582,8.28582,8.04755,8.19174,3767.4482298247,0
+BDL.US,D,20130822,000000,8.15771,8.33525,8.15771,8.33525,471.33001011363,0
+BDL.US,D,20130823,000000,8.22633,8.33525,8.22633,8.33525,235.1330298761,0
+BDL.US,D,20130826,000000,8.23488,8.52314,8.23488,8.5143,5705.9657883508,0
+BDL.US,D,20130827,000000,8.43883,8.43883,8.36975,8.36975,2117.2612192463,0
+BDL.US,D,20130828,000000,8.36975,8.36975,8.07293,8.26852,4343.0453753585,0
+BDL.US,D,20130829,000000,8.28582,8.32849,8.14061,8.23488,822.43362938563,0
+BDL.US,D,20130830,000000,8.32849,8.32849,8.32849,8.32849,1169.2814472119,0
+BDL.US,D,20130903,000000,8.36975,8.45481,8.3032,8.36177,1528.8966693754,0
+BDL.US,D,20130904,000000,8.26852,8.43883,8.24342,8.31101,3208.8742900738,0
+BDL.US,D,20130905,000000,8.48141,8.65191,8.48141,8.49833,1059.6945599846,0
+BDL.US,D,20130906,000000,8.68349,8.70088,8.68349,8.70088,706.46303998973,0
+BDL.US,D,20130909,000000,8.66882,8.66882,8.5143,8.5143,4823.9509387251,0
+BDL.US,D,20130913,000000,8.54006,8.54006,8.54006,8.54006,2707.7536698402,0
+BDL.US,D,20130916,000000,8.49025,8.50547,8.47258,8.50547,2941.8227493548,0
+BDL.US,D,20130917,000000,8.5143,8.66882,8.44597,8.44597,3530.1872992258,0
+BDL.US,D,20130918,000000,8.43028,8.66882,8.43028,8.63424,1706.5763797342,0
+BDL.US,D,20130919,000000,8.49833,8.57474,8.49833,8.49833,1528.8966693754,0
+BDL.US,D,20130920,000000,8.71,8.93933,8.65191,8.93933,1706.5763797342,0
+BDL.US,D,20130923,000000,8.88068,8.88068,8.88068,8.88068,222.36562553894,0
+BDL.US,D,20130926,000000,8.8132,8.92269,8.65999,8.87157,471.33001011363,0
+BDL.US,D,20130930,000000,8.75295,8.75295,8.75295,8.75295,1177.7930501034,0
+BDL.US,D,20131002,000000,8.92269,8.99102,8.82955,8.82955,940.5321195044,0
+BDL.US,D,20131004,000000,8.71827,8.79487,8.62531,8.75295,1410.7981792566,0
+BDL.US,D,20131007,000000,8.65191,8.70088,8.65191,8.68349,822.43362938563,0
+BDL.US,D,20131008,000000,8.71827,8.71827,8.71827,8.71827,294.7142501162,0
+BDL.US,D,20131009,000000,8.61648,8.67625,8.61648,8.67625,442.60335035501,0
+BDL.US,D,20131010,000000,8.46374,8.49025,8.46374,8.47258,853.28818986711,0
+BDL.US,D,20131011,000000,8.55782,8.55782,8.55782,8.55782,117.03453975733,0
+BDL.US,D,20131015,000000,8.62531,8.69176,8.62531,8.62531,1766.1575999743,0
+BDL.US,D,20131016,000000,8.64307,8.64307,8.62531,8.62531,353.23151999486,0
+BDL.US,D,20131018,000000,8.65999,8.69176,8.65999,8.69176,822.43362938563,0
+BDL.US,D,20131021,000000,8.7365,8.7365,8.7365,8.7365,235.1330298761,0
+BDL.US,D,20131022,000000,8.88895,8.90531,8.77851,8.77851,706.46303998973,0
+BDL.US,D,20131023,000000,8.72738,9.01639,8.72738,9.01639,3293.9903189883,0
+BDL.US,D,20131024,000000,9.01639,9.01639,9.01639,9.01639,353.23151999486,0
+BDL.US,D,20131025,000000,8.89712,8.89712,8.89712,8.89712,822.43362938563,0
+BDL.US,D,20131028,000000,9.01639,9.01639,8.91358,8.91358,271.30734216473,0
+BDL.US,D,20131029,000000,8.92269,8.94779,8.76112,8.94779,5883.6454987096,0
+BDL.US,D,20131030,000000,8.92269,9.30494,8.72738,8.93087,29236.291981744,0
+BDL.US,D,20131031,000000,8.9741,9.41586,8.9741,9.41586,1177.7930501034,0
+BDL.US,D,20131101,000000,9.30494,9.34818,8.72738,9.07561,26983.909066596,0
+BDL.US,D,20131104,000000,8.80399,8.80399,8.75295,8.75295,1293.7636394993,0
+BDL.US,D,20131108,000000,8.75295,8.75295,8.75295,8.75295,117.03453975733,0
+BDL.US,D,20131111,000000,8.93087,8.93087,8.92269,8.92269,581.98084770238,0
+BDL.US,D,20131114,000000,8.91358,8.92269,8.91358,8.92269,706.46303998973,0
+BDL.US,D,20131115,000000,8.79487,8.83866,8.79487,8.79487,1258.6532775721,0
+BDL.US,D,20131118,000000,8.72738,8.72738,8.72738,8.72738,706.46303998973,0
+BDL.US,D,20131119,000000,8.78669,8.80399,8.78669,8.78669,588.36454987096,0
+BDL.US,D,20131120,000000,8.78669,8.80399,8.78669,8.80399,567.08554264236,0
+BDL.US,D,20131121,000000,8.79487,8.79487,8.79487,8.79487,117.03453975733,0
+BDL.US,D,20131122,000000,8.93933,8.93933,8.84694,8.84694,2588.59122936,0
+BDL.US,D,20131125,000000,9.03332,9.04272,8.93933,8.94779,4460.0799151159,0
+BDL.US,D,20131126,000000,8.98162,8.98162,8.98162,8.98162,117.03453975733,0
+BDL.US,D,20131129,000000,9.14328,9.15174,9.14328,9.15174,1766.1575999743,0
+BDL.US,D,20131202,000000,9.23821,9.23821,9.18652,9.18652,235.1330298761,0
+BDL.US,D,20131203,000000,9.29649,9.29649,9.24573,9.24573,2353.4581994839,0
+BDL.US,D,20131204,000000,9.30494,10.6142,9.30494,9.99296,30639.64250847,0
+BDL.US,D,20131205,000000,9.56999,10.0098,9.56999,10.0098,11017.205992611,0
+BDL.US,D,20131209,000000,10.0597,10.1038,10.0277,10.1038,10437.353045631,0
+BDL.US,D,20131210,000000,10.1461,10.1884,10.1461,10.1884,3043.9619840521,0
+BDL.US,D,20131211,000000,10.1884,10.3839,10.1884,10.3153,353.23151999486,0
+BDL.US,D,20131213,000000,10.275,10.3153,10.275,10.3153,706.46303998973,0
+BDL.US,D,20131216,000000,10.4872,10.4958,10.367,10.4958,930.95656625153,0
+BDL.US,D,20131217,000000,10.6236,10.8341,10.6142,10.8341,1496.9781585325,0
+BDL.US,D,20131218,000000,10.9197,11.1322,10.9197,11.1322,4377.0917869243,0
+BDL.US,D,20131219,000000,10.6387,11.0653,10.6387,11.0221,7135.9150741131,0
+BDL.US,D,20131220,000000,10.5794,11.2684,10.5794,11.2684,6960.3632644771,0
+BDL.US,D,20131223,000000,11.2768,12.4818,11.2768,12.3559,32106.830056883,0
+BDL.US,D,20131224,000000,12.5353,12.5767,12.0494,12.1105,9136.1417536021,0
+BDL.US,D,20131226,000000,12.2618,12.5353,12.2618,12.432,3648.2857893446,0
+BDL.US,D,20131227,000000,12.1518,12.321,11.9987,12.2045,8240.2955492778,0
+BDL.US,D,20131230,000000,12.1594,12.1594,11.0476,11.556,13735.599166065,0
+BDL.US,D,20131231,000000,10.9197,11.2599,10.8341,11.2599,7097.6128611016,0
+BDL.US,D,20140102,000000,11.2176,12.0832,11.1322,11.1322,6619.8991488194,0
+BDL.US,D,20140103,000000,11.3191,11.6839,11.3191,11.5146,13913.278876424,0
+BDL.US,D,20140106,000000,11.4723,11.4723,11.431,11.4723,5546.3732341362,0
+BDL.US,D,20140107,000000,11.6153,11.6839,11.352,11.4723,2624.7655416486,0
+BDL.US,D,20140108,000000,11.6839,11.8465,11.6839,11.8465,639.43416721962,0
+BDL.US,D,20140109,000000,11.8126,11.8793,11.8032,11.8793,1295.8915402221,0
+BDL.US,D,20140110,000000,11.8793,12.0672,11.8539,12.0672,1772.5413021429,0
+BDL.US,D,20140113,000000,12.0672,12.4912,12.0494,12.1518,5049.5084153483,0
+BDL.US,D,20140114,000000,11.9828,12.321,11.9828,12.321,905.4217575772,0
+BDL.US,D,20140116,000000,11.8962,12.243,11.8962,12.243,6386.8940196662,0
+BDL.US,D,20140117,000000,12.399,12.5081,12.399,12.4734,1410.7981792566,0
+BDL.US,D,20140121,000000,12.6528,12.8135,12.6528,12.8135,4574.9865541504,0
+BDL.US,D,20140122,000000,12.7299,12.7299,12.7299,12.7299,186.19131325031,0
+BDL.US,D,20140123,000000,12.7299,12.7299,12.4066,12.7036,1250.1416746806,0
+BDL.US,D,20140124,000000,12.1435,12.5081,11.2599,12.1773,2657.7480028529,0
+BDL.US,D,20140128,000000,12.5522,12.5522,12.5522,12.5522,117.03453975733,0
+BDL.US,D,20140129,000000,11.9743,12.6961,11.9743,12.6961,496.86481878796,0
+BDL.US,D,20140130,000000,12.6961,12.6961,12.5081,12.5081,1026.7120987803,0
+BDL.US,D,20140131,000000,12.2364,12.2618,12.2364,12.2618,471.33001011363,0
+BDL.US,D,20140203,000000,11.8962,12.1012,11.8962,12.1012,7063.5664495359,0
+BDL.US,D,20140204,000000,11.8962,11.9395,11.8962,11.8962,3635.5183850074,0
+BDL.US,D,20140205,000000,11.8962,11.9141,11.8962,11.9141,962.87507709444,0
+BDL.US,D,20140206,000000,11.9395,12.321,11.9056,11.9056,1461.8677966053,0
+BDL.US,D,20140207,000000,11.9395,12.1105,11.9395,11.9743,4150.4703599397,0
+BDL.US,D,20140210,000000,12.5269,12.5269,11.4375,11.5401,18160.568719254,0
+BDL.US,D,20140211,000000,12.7036,12.7469,12.1105,12.4734,32868.618515667,0
+BDL.US,D,20140212,000000,12.4066,12.7375,12.4066,12.6613,8837.1717020402,0
+BDL.US,D,20140213,000000,12.6444,12.6876,12.5353,12.6876,859.6718920357,0
+BDL.US,D,20140218,000000,12.7036,13.3841,12.4066,13.2562,36486.04974453,0
+BDL.US,D,20140219,000000,13.2402,13.2562,13.1697,13.2139,4384.5394394543,0
+BDL.US,D,20140220,000000,13.2562,13.2732,13.2487,13.2487,1005.4330915516,0
+BDL.US,D,20140221,000000,13.2985,13.3418,13.2985,13.3418,258.53993782757,0
+BDL.US,D,20140224,000000,13.1697,13.3418,13.1697,13.2985,2089.5985098491,0
+BDL.US,D,20140225,000000,13.2985,13.2985,13.1792,13.1792,1661.8904645542,0
+BDL.US,D,20140226,000000,13.2487,13.2487,12.8568,12.8568,3214.194041881,0
+BDL.US,D,20140227,000000,12.7469,12.8746,12.7469,12.8746,2152.3715811735,0
+BDL.US,D,20140228,000000,12.7299,12.7469,12.7299,12.7469,864.99164384285,0
+BDL.US,D,20140303,000000,12.9677,13.3418,12.9677,13.3418,3153.5488712795,0
+BDL.US,D,20140304,000000,13.3841,13.5288,13.3841,13.4179,3513.1640934429,0
+BDL.US,D,20140305,000000,13.5109,13.5618,13.5109,13.5618,785.19536673557,0
+BDL.US,D,20140306,000000,13.3841,13.5204,13.3841,13.5204,533.03913107659,0
+BDL.US,D,20140307,000000,13.1971,13.2309,12.9677,12.9677,1040.5434534788,0
+BDL.US,D,20140310,000000,13.0016,13.5711,13.0016,13.3587,2430.0626255068,0
+BDL.US,D,20140311,000000,13.2487,13.4865,13.2055,13.4442,1606.5650457598,0
+BDL.US,D,20140312,000000,13.4349,13.4349,12.9254,13.103,18604.23601997,0
+BDL.US,D,20140313,000000,13.0617,13.7996,12.9338,13.1556,31778.069395201,0
+BDL.US,D,20140314,000000,13.2055,13.2055,10.4178,12.5598,10516.085372377,0
+BDL.US,D,20140317,000000,12.7469,12.7647,11.8465,12.2881,36142.393777788,0
+BDL.US,D,20140318,000000,12.2121,12.7807,12.0767,12.1951,31141.827079065,0
+BDL.US,D,20140319,000000,12.0156,12.2524,11.9911,12.1518,8675.4512471028,0
+BDL.US,D,20140320,000000,12.6613,12.6613,12.5936,12.62,1921.4943527431,0
+BDL.US,D,20140321,000000,12.62,12.62,12.62,12.62,321.31300915196,0
+BDL.US,D,20140324,000000,12.9169,12.9169,12.5852,12.6613,2723.7129252616,0
+BDL.US,D,20140325,000000,12.6021,12.6021,12.4818,12.4818,946.91582167298,0
+BDL.US,D,20140326,000000,12.5682,12.5682,12.5682,12.5682,235.1330298761,0
+BDL.US,D,20140327,000000,12.3559,12.4734,12.3559,12.4734,381.95817975348,0
+BDL.US,D,20140328,000000,12.432,12.7469,12.321,12.5598,17974.377406004,0
+BDL.US,D,20140331,000000,12.3653,12.4499,12.1594,12.4499,2573.6959242999,0
+BDL.US,D,20140402,000000,12.432,12.8398,12.4236,12.8398,2141.7320775592,0
+BDL.US,D,20140403,000000,12.7469,12.7469,12.3559,12.4404,10878.892445625,0
+BDL.US,D,20140404,000000,12.3737,12.7214,12.321,12.4593,27505.244743697,0
+BDL.US,D,20140407,000000,12.7375,12.7375,12.7375,12.7375,257.47598746614,0
+BDL.US,D,20140409,000000,12.7647,12.8746,12.6528,12.7469,893.71830360146,0
+BDL.US,D,20140410,000000,12.7552,12.7552,12.5081,12.5081,5318.6878567901,0
+BDL.US,D,20140411,000000,12.5429,12.9075,12.5429,12.7469,1293.7636394993,0
+BDL.US,D,20140414,000000,12.3653,12.7469,12.3653,12.5522,925.63681444437,0
+BDL.US,D,20140415,000000,11.3868,12.243,11.3868,11.9648,1804.4598129858,0
+BDL.US,D,20140416,000000,12.4818,12.4818,11.7356,11.7356,443.66730071644,0
+BDL.US,D,20140417,000000,11.8539,12.0832,11.6839,11.8962,4740.9628105335,0
+BDL.US,D,20140421,000000,12.339,12.339,12.1435,12.1435,1778.9250043115,0
+BDL.US,D,20140422,000000,12.339,12.4066,12.339,12.4066,416.00459131925,0
+BDL.US,D,20140423,000000,12.3897,12.7892,12.3897,12.4912,3767.4482298247,0
+BDL.US,D,20140428,000000,10.275,12.7892,10.275,12.2976,1870.4247353945,0
+BDL.US,D,20140429,000000,11.8211,11.8708,11.634,11.7007,9797.9188784118,0
+BDL.US,D,20140430,000000,11.6839,12.0672,11.6839,11.8539,10618.224607075,0
+BDL.US,D,20140502,000000,12.3653,12.5353,12.1105,12.5269,12495.033044638,0
+BDL.US,D,20140505,000000,12.2045,12.2364,12.2045,12.2205,585.17269878667,0
+BDL.US,D,20140506,000000,12.321,12.5269,12.321,12.4593,675.60847950825,0
+BDL.US,D,20140508,000000,12.7375,12.7375,11.8962,12.1518,10573.538691894,0
+BDL.US,D,20140509,000000,12.4912,12.4912,12.243,12.4912,813.92202649419,0
+BDL.US,D,20140512,000000,12.2712,12.2712,12.2205,12.2205,1463.9956973281,0
+BDL.US,D,20140513,000000,12.4066,12.4066,12.0918,12.1518,18004.168016124,0
+BDL.US,D,20140514,000000,11.9056,12.2881,11.8962,12.2881,940.5321195044,0
+BDL.US,D,20140515,000000,11.9301,11.9395,11.8962,11.9141,4146.2145584939,0
+BDL.US,D,20140516,000000,12.243,12.243,12.1688,12.1688,608.57960673814,0
+BDL.US,D,20140519,000000,12.2712,12.6613,12.2712,12.6613,2956.7180544148,0
+BDL.US,D,20140520,000000,12.7469,12.7469,12.5429,12.5598,2498.1554486384,0
+BDL.US,D,20140521,000000,12.7469,12.7469,12.7469,12.7469,353.23151999486,0
+BDL.US,D,20140522,000000,12.6613,12.6613,12.4912,12.4912,9924.528971422,0
+BDL.US,D,20140523,000000,12.7375,12.7375,12.7214,12.7214,877.75904818001,0
+BDL.US,D,20140527,000000,12.7375,12.7375,12.1105,12.5767,15684.756228206,0
+BDL.US,D,20140528,000000,12.5175,12.5175,12.2289,12.4236,875.63114745715,0
+BDL.US,D,20140529,000000,11.7947,12.4912,11.7176,11.9743,1122.467631309,0
+BDL.US,D,20140602,000000,11.8962,12.321,11.8962,12.118,3075.880494895,0
+BDL.US,D,20140603,000000,11.9056,12.0241,11.9056,11.9911,1174.6011990191,0
+BDL.US,D,20140604,000000,12.1105,12.1105,12.1105,12.1105,169.16810746742,0
+BDL.US,D,20140605,000000,12.1105,12.1105,12.1105,12.1105,288.33054794762,0
+BDL.US,D,20140606,000000,12.1105,12.1105,12.1105,12.1105,146.82514987738,0
+BDL.US,D,20140609,000000,12.1105,12.1105,12.1105,12.1105,538.35888288374,0
+BDL.US,D,20140610,000000,12.3127,12.3653,12.2712,12.321,3786.5993363305,0
+BDL.US,D,20140613,000000,12.7036,12.7036,12.7036,12.7036,206.40637011748,0
+BDL.US,D,20140617,000000,12.4499,12.62,12.3653,12.4659,7648.7391483225,0
+BDL.US,D,20140618,000000,12.4593,12.4593,12.432,12.432,354.2954703563,0
+BDL.US,D,20140619,000000,12.7299,12.7299,12.7299,12.7299,117.03453975733,0
+BDL.US,D,20140620,000000,12.5429,12.5429,12.5353,12.5353,642.62601830391,0
+BDL.US,D,20140623,000000,12.62,12.62,12.3653,12.3653,9421.2804504654,0
+BDL.US,D,20140624,000000,12.5936,12.6613,12.4236,12.4499,4000.453358978,0
+BDL.US,D,20140625,000000,12.4499,12.4499,12.4499,12.4499,434.09174746357,0
+BDL.US,D,20140627,000000,12.4912,12.6528,12.4912,12.6528,1620.3964004584,0
+BDL.US,D,20140630,000000,12.4066,12.4066,12.4066,12.4066,237.26093059896,0
+BDL.US,D,20140701,000000,12.4141,12.4659,12.4141,12.4659,1177.7930501034,0
+BDL.US,D,20140703,000000,12.4912,12.4912,12.4912,12.4912,1146.9384896219,0
+BDL.US,D,20140707,000000,12.4912,12.4912,11.4723,11.5231,7108.2523647159,0
+BDL.US,D,20140708,000000,11.4723,12.2618,11.1322,11.4535,22064.202595342,0
+BDL.US,D,20140709,000000,11.6603,12.1105,11.651,11.651,3286.5426664582,0
+BDL.US,D,20140710,000000,11.9743,11.9743,11.9479,11.9743,654.32947227964,0
+BDL.US,D,20140711,000000,11.6923,11.6923,11.6923,11.6923,611.77145782243,0
+BDL.US,D,20140714,000000,11.7533,11.7533,11.7533,11.7533,835.2010337228,0
+BDL.US,D,20140716,000000,11.8539,11.8539,11.8539,11.8539,763.91635950697,0
+BDL.US,D,20140717,000000,12.1435,12.1435,11.7356,11.7356,13298.315567518,0
+BDL.US,D,20140718,000000,11.6923,11.6923,11.6923,11.6923,353.23151999486,0
+BDL.US,D,20140721,000000,11.8126,11.8126,11.8126,11.8126,279.81894505617,0
+BDL.US,D,20140722,000000,11.7693,11.7693,11.7176,11.7449,1177.7930501034,0
+BDL.US,D,20140723,000000,11.9648,11.9648,11.9216,11.9564,2383.2488096039,0
+BDL.US,D,20140724,000000,12.1012,12.4236,11.9395,12.1951,23644.168882066,0
+BDL.US,D,20140725,000000,12.2121,12.3474,12.0672,12.339,4410.0742481287,0
+BDL.US,D,20140728,000000,12.4912,12.4912,12.2881,12.2881,2175.778489125,0
+BDL.US,D,20140729,000000,12.321,12.4499,12.118,12.3821,4451.5683122244,0
+BDL.US,D,20140730,000000,12.2618,12.4912,12.2618,12.4659,5412.315488596,0
+BDL.US,D,20140731,000000,12.399,12.6528,12.321,12.6528,5882.5815483482,0
+BDL.US,D,20140801,000000,12.3051,12.5598,12.2787,12.5175,5355.9261194402,0
+BDL.US,D,20140804,000000,12.1518,12.1773,11.7356,12.1773,1453.3561937138,0
+BDL.US,D,20140805,000000,12.1951,12.2364,11.9743,11.9743,528.78332963087,0
+BDL.US,D,20140806,000000,11.7533,11.9141,11.7533,11.9141,1473.571250581,0
+BDL.US,D,20140807,000000,11.7092,12.1518,11.7092,12.1518,1807.6516640701,0
+BDL.US,D,20140811,000000,11.6923,12.62,11.6923,12.62,1410.7981792566,0
+BDL.US,D,20140812,000000,12.321,12.4499,12.118,12.2881,2008.7382823804,0
+BDL.US,D,20140813,000000,11.9395,12.2787,11.9395,12.2787,979.89828287732,0
+BDL.US,D,20140814,000000,12.7129,13.4442,12.6528,13.0184,13330.23407836,0
+BDL.US,D,20140815,000000,12.9414,13.4442,12.9414,13.1473,1644.8672587713,0
+BDL.US,D,20140818,000000,13.4696,13.5109,13.1379,13.4612,3225.8974958567,0
+BDL.US,D,20140819,000000,13.791,13.791,13.5035,13.5109,1940.6454592489,0
+BDL.US,D,20140820,000000,13.3173,13.3173,13.3173,13.3173,353.23151999486,0
+BDL.US,D,20140821,000000,13.3756,13.5532,13.3756,13.5448,1649.123060217,0
+BDL.US,D,20140822,000000,13.4696,13.5795,13.4442,13.5532,2276.8537734609,0
+BDL.US,D,20140825,000000,13.4612,13.4612,12.9601,13.2985,2012.9940838262,0
+BDL.US,D,20140826,000000,13.3418,13.4612,13.308,13.308,2405.5917671939,0
+BDL.US,D,20140827,000000,13.5711,13.6651,13.5109,13.5532,2675.8351589972,0
+BDL.US,D,20140828,000000,13.8089,13.9367,13.4001,13.9367,980.96223323875,0
+BDL.US,D,20140829,000000,14.1492,14.3014,13.7836,14.0213,9634.0705227515,0
+BDL.US,D,20140902,000000,13.996,14.0053,13.8766,13.9282,3369.5307946498,0
+BDL.US,D,20140903,000000,14.0213,14.0289,13.7159,13.7159,6895.4622924299,0
+BDL.US,D,20140904,000000,14.0289,14.0289,13.8089,14.0213,1472.5073002196,0
+BDL.US,D,20140905,000000,14.0213,14.1313,14.0213,14.0646,2883.3054794762,0
+BDL.US,D,20140908,000000,14.0213,14.4471,14.0213,14.3184,6713.5267806253,0
+BDL.US,D,20140909,000000,14.3437,14.3784,14.3437,14.3616,1174.6011990191,0
+BDL.US,D,20140911,000000,14.3437,14.3616,14.3437,14.3616,673.48057878539,0
+BDL.US,D,20140912,000000,14.293,14.3014,14.293,14.3014,1027.7760491417,0
+BDL.US,D,20140915,000000,14.4048,14.4556,14.4048,14.4377,8203.0572866277,0
+BDL.US,D,20140916,000000,14.4377,14.463,14.4377,14.463,4421.7777021044,0
+BDL.US,D,20140917,000000,14.463,14.4885,14.4556,14.4885,1249.0777243192,0
+BDL.US,D,20140918,000000,14.4885,14.4885,14.4556,14.4556,1116.0839291404,0
+BDL.US,D,20140919,000000,14.5824,15.0834,14.5561,15.0834,24308.073907598,0
+BDL.US,D,20140922,000000,15.2611,16.0694,15.2611,16.0694,7687.041361334,0
+BDL.US,D,20140923,000000,16.1456,17.8128,15.8485,16.6568,31666.35460725,0
+BDL.US,D,20140924,000000,16.5713,16.5713,15.857,16.1456,20790.65401271,0
+BDL.US,D,20140925,000000,16.5205,17.3786,16.2489,16.3588,18338.248429613,0
+BDL.US,D,20140926,000000,16.5534,17.1229,16.1887,17.1155,10469.271556474,0
+BDL.US,D,20140929,000000,16.3165,16.7837,16.1456,16.7837,5081.4269261912,0
+BDL.US,D,20140930,000000,16.7837,16.9199,16.7837,16.9199,3798.3027903062,0
+BDL.US,D,20141001,000000,16.1887,16.7743,16.1456,16.6737,4935.6657266752,0
+BDL.US,D,20141002,000000,16.3588,17.1662,16.1962,17.013,21046.002099453,0
+BDL.US,D,20141003,000000,17.1229,17.1568,17.0393,17.0393,1139.4908370919,0
+BDL.US,D,20141006,000000,17.1662,17.4633,17.013,17.3608,12929.124792101,0
+BDL.US,D,20141007,000000,17.3608,17.42,17.3608,17.4049,1486.3386549182,0
+BDL.US,D,20141008,000000,17.42,17.42,17.1399,17.2433,12649.305847045,0
+BDL.US,D,20141009,000000,17.1662,17.42,17.1662,17.4115,2884.3694298376,0
+BDL.US,D,20141010,000000,17.1314,17.3871,16.9952,16.9952,4647.3351787276,0
+BDL.US,D,20141013,000000,16.9952,16.9952,16.5713,16.9359,2467.3008881569,0
+BDL.US,D,20141014,000000,16.9106,17.3956,16.7913,17.2085,14125.004998349,0
+BDL.US,D,20141015,000000,16.9453,17.1831,16.5713,17.1831,1206.519709862,0
+BDL.US,D,20141016,000000,16.8006,16.9876,16.7837,16.9275,1956.6047146704,0
+BDL.US,D,20141017,000000,17.1831,17.1831,16.8926,17.1831,494.7369180651,0
+BDL.US,D,20141020,000000,17.1831,17.2085,16.826,16.9106,2707.7536698402,0
+BDL.US,D,20141021,000000,17.2,17.2,16.9952,17.2,1234.1824192592,0
+BDL.US,D,20141022,000000,16.8429,17.2,16.8429,17.2,501.12062023368,0
+BDL.US,D,20141023,000000,16.8683,18.3129,16.8429,16.9688,16774.24139831,0
+BDL.US,D,20141024,000000,16.8861,17.0393,16.7913,16.9876,8429.6787136124,0
+BDL.US,D,20141027,000000,16.8176,16.8344,15.857,15.8748,5584.6754471477,0
+BDL.US,D,20141028,000000,15.6784,15.6784,14.4471,14.7018,6094.3076702728,0
+BDL.US,D,20141029,000000,14.8879,15.669,14.8879,15.669,6108.1390249714,0
+BDL.US,D,20141030,000000,15.3381,17.8449,15.2968,17.7189,35649.784760446,0
+BDL.US,D,20141031,000000,17.3354,17.3354,16.4425,16.9952,16892.339888429,0
+BDL.US,D,20141103,000000,17.2085,17.2085,16.5713,17.1399,14148.4119063,0
+BDL.US,D,20141104,000000,17.7593,17.8044,17.0807,17.6747,25347.553410716,0
+BDL.US,D,20141105,000000,17.2085,17.9981,17.2085,17.7593,2083.2148076806,0
+BDL.US,D,20141106,000000,18.0141,18.0141,17.5309,18.0141,1393.7749734737,0
+BDL.US,D,20141107,000000,18.0141,19.8007,17.7593,18.8824,24178.271963504,0
+BDL.US,D,20141110,000000,19.5451,20.3948,19.5451,20.0968,31790.836799538,0
+BDL.US,D,20141111,000000,20.3948,20.3948,20.0789,20.3102,7745.5586312127,0
+BDL.US,D,20141112,000000,20.3863,20.3863,19.5893,19.765,1639.5475069641,0
+BDL.US,D,20141113,000000,19.1202,19.7217,18.6955,19.4605,19221.3272296,0
+BDL.US,D,20141114,000000,19.7217,19.9266,17.9472,19.5451,38796.949929556,0
+BDL.US,D,20141117,000000,19.656,21.2275,19.656,21.2021,16625.28834771,0
+BDL.US,D,20141118,000000,21.5001,21.5001,20.0968,20.141,27254.152458399,0
+BDL.US,D,20141119,000000,20.141,20.3797,20.0122,20.1824,6193.2550538859,0
+BDL.US,D,20141120,000000,20.3102,21.627,19.6381,21.3036,27714.842964898,0
+BDL.US,D,20141121,000000,21.6693,21.9935,20.6166,21.611,28545.788197175,0
+BDL.US,D,20141124,000000,21.9399,22.2388,21.032,21.4052,10397.986882258,0
+BDL.US,D,20141125,000000,21.4315,22.7229,21.3299,22.595,12043.918091391,0
+BDL.US,D,20141126,000000,22.9447,23.7943,22.8244,23.7417,13628.140179561,0
+BDL.US,D,20141128,000000,24.6524,25.239,23.8441,25.1788,3169.5081267009,0
+BDL.US,D,20141201,000000,29.2833,31.6528,26.4373,28.5596,42658.025791187,0
+BDL.US,D,20141202,000000,29.6405,31.4422,28.9008,31.4422,22394.027207385,0
+BDL.US,D,20141203,000000,31.4422,32.2063,29.853,31.3069,24992.193989998,0
+BDL.US,D,20141204,000000,29.8961,31.3069,25.5266,25.8508,41145.088377233,0
+BDL.US,D,20141205,000000,25.9175,26.9392,22.5189,23.36,18711.695006475,0
+BDL.US,D,20141208,000000,24.0057,26.3622,23.4033,25.4927,14265.446446058,0
+BDL.US,D,20141209,000000,25.5453,25.7916,23.1561,25.7916,4378.1557372857,0
+BDL.US,D,20141210,000000,26.0707,26.7597,25.1882,26.4543,3640.8381368145,0
+BDL.US,D,20141211,000000,27.1921,28.8754,26.7691,27.4477,20688.514778012,0
+BDL.US,D,20141212,000000,27.8312,28.8247,27.7024,27.7024,2214.0807021365,0
+BDL.US,D,20141215,000000,29.6658,29.6658,28.0435,28.85,12752.509032104,0
+BDL.US,D,20141216,000000,27.677,28.3839,26.411,27.1506,10769.305558398,0
+BDL.US,D,20141217,000000,24.4823,26.1741,24.4823,25.2728,3631.2625835617,0
+BDL.US,D,20141218,000000,24.8564,26.9797,23.7943,26.5398,2297.0688303281,0
+BDL.US,D,20141219,000000,24.4664,25.4589,24.1336,24.9589,5810.232923771,0
+BDL.US,D,20141222,000000,23.8366,23.9221,22.1025,23.3696,12965.29910439,0
+BDL.US,D,20141223,000000,22.9794,24.2361,22.5189,23.3696,5685.7507314836,0
+BDL.US,D,20141224,000000,23.2924,25.0519,23.2924,24.457,14628.253519305,0
+BDL.US,D,20141226,000000,24.644,25.4927,24.644,24.644,6127.2901314772,0
+BDL.US,D,20141229,000000,24.5585,24.5585,24.1166,24.4664,4510.0855821031,0
+BDL.US,D,20141230,000000,23.9044,24.4664,23.9044,24.4664,1439.5248390152,0
+BDL.US,D,20141231,000000,23.8282,25.4927,23.8188,25.4927,4282.400204757,0
+BDL.US,D,20150102,000000,25.1027,25.6966,25.1027,25.6966,1635.2917055184,0
+BDL.US,D,20150105,000000,24.644,25.0698,24.2267,24.4316,13547.279952092,0
+BDL.US,D,20150106,000000,23.9804,25.7484,23.7943,24.6524,18669.136992018,0
+BDL.US,D,20150107,000000,24.6092,25.8329,24.5998,25.365,13537.704398839,0
+BDL.US,D,20150108,000000,25.9175,25.9175,24.5255,25.4777,17410.483714446,0
+BDL.US,D,20150109,000000,26.1319,26.1319,26.1319,26.1319,238.32488096039,0
+BDL.US,D,20150112,000000,26.2419,26.725,25.7146,25.8762,8465.853025901,0
+BDL.US,D,20150113,000000,26.725,27.9995,26.317,27.9995,8748.8638220415,0
+BDL.US,D,20150114,000000,28.0774,28.1197,27.0614,27.7363,2618.38183948,0
+BDL.US,D,20150115,000000,27.8809,27.8809,26.5924,26.5924,7765.7736880799,0
+BDL.US,D,20150116,000000,26.8903,27.2748,24.5425,26.4721,15968.830974708,0
+BDL.US,D,20150120,000000,26.4721,27.6601,25.8226,26.8471,9709.6109984131,0
+BDL.US,D,20150121,000000,27.0689,27.5304,24.8499,26.4636,8714.8174104757,0
+BDL.US,D,20150122,000000,26.8997,27.6601,25.6093,26.677,14110.109693289,0
+BDL.US,D,20150123,000000,26.4561,28.6836,25.3706,28.5624,25003.897443974,0
+BDL.US,D,20150126,000000,26.677,30.4318,26.6422,30.0672,21360.931406436,0
+BDL.US,D,20150127,000000,30.0925,30.0925,28.7251,29.8783,5680.4309796765,0
+BDL.US,D,20150128,000000,29.8783,31.3294,29.4516,30.3388,32897.345175425,0
+BDL.US,D,20150129,000000,30.2204,31.5184,30.2204,30.5794,6411.3648779791,0
+BDL.US,D,20150130,000000,31.5184,35.7263,30.5099,32.6538,30904.566148466,0
+BDL.US,D,20150202,000000,32.6538,34.9575,30.7326,33.7619,26843.467618887,0
+BDL.US,D,20150203,000000,34.6162,36.0327,34.2666,34.8381,10270.312838887,0
+BDL.US,D,20150204,000000,36.2376,37.827,30.5616,33.8652,20018.226050311,0
+BDL.US,D,20150205,000000,34.1726,35.0092,30.9958,31.5852,11664.087812361,0
+BDL.US,D,20150206,000000,31.7825,31.7825,25.2342,28.5981,22375.940051241,0
+BDL.US,D,20150209,000000,28.3171,28.3171,26.2239,27.2155,8818.0205955345,0
+BDL.US,D,20150210,000000,25.6093,25.6535,23.4767,24.4147,15360.251367969,0
+BDL.US,D,20150211,000000,23.5613,29.4168,23.4851,28.1799,38297.957210046,0
+BDL.US,D,20150212,000000,29.0926,30.7326,27.3857,29.4093,17445.594076373,0
+BDL.US,D,20150213,000000,28.709,29.5372,28.1714,29.0493,4066.4182813867,0
+BDL.US,D,20150217,000000,28.9817,28.9817,26.037,27.2748,15462.390602667,0
+BDL.US,D,20150218,000000,25.3452,28.522,24.9353,28.522,22595.113825696,0
+BDL.US,D,20150219,000000,29.084,30.2467,26.8903,28.1714,27748.889376464,0
+BDL.US,D,20150220,000000,29.0493,30.305,26.677,28.1714,52465.520222852,0
+BDL.US,D,20150223,000000,29.0493,31.1923,27.4712,31.1923,28941.577731627,0
+BDL.US,D,20150224,000000,31.1923,33.0711,29.2053,33.0288,22673.846152441,0
+BDL.US,D,20150225,000000,33.1049,33.9753,31.6209,32.6444,17197.69364216,0
+BDL.US,D,20150226,000000,32.0899,32.5081,30.8003,31.4582,7814.7154047057,0
+BDL.US,D,20150227,000000,30.5616,34.0194,28.8961,31.5852,22845.142160632,0
+BDL.US,D,20150302,000000,30.6039,31.3736,29.0671,29.0671,9020.1711642062,0
+BDL.US,D,20150303,000000,29.4516,30.5616,28.1714,29.6734,14759.119413761,0
+BDL.US,D,20150304,000000,29.2053,29.2053,28.6922,28.8105,1172.4732982962,0
+BDL.US,D,20150305,000000,28.0088,29.2984,27.8379,28.8021,1757.6459970829,0
+BDL.US,D,20150306,000000,28.1884,28.5135,27.6507,27.6507,703.27118890544,0
+BDL.US,D,20150309,000000,25.6093,28.428,25.6093,27.8716,11597.05893959,0
+BDL.US,D,20150310,000000,29.5794,29.5794,28.3171,28.3171,2460.9171859883,0
+BDL.US,D,20150311,000000,28.3171,28.3171,28.3171,28.3171,117.03453975733,0
+BDL.US,D,20150312,000000,28.6319,29.1019,27.8716,28.9394,3983.4301531951,0
+BDL.US,D,20150313,000000,28.2654,28.2654,27.8303,27.8303,1638.4835566027,0
+BDL.US,D,20150316,000000,28.2307,28.2307,25.8998,27.3181,11478.960449472,0
+BDL.US,D,20150317,000000,28.1113,28.1113,28.0258,28.0258,586.2366491481,0
+BDL.US,D,20150318,000000,27.5737,28.0258,27.5737,28.0258,352.16756963343,0
+BDL.US,D,20150319,000000,27.9581,27.9581,26.677,27.6329,34673.078328653,0
+BDL.US,D,20150320,000000,26.8471,28.0698,26.8471,27.0614,1521.4490168454,0
+BDL.US,D,20150323,000000,27.3509,27.6601,26.489,26.6948,10074.545972384,0
+BDL.US,D,20150324,000000,26.5482,28.7702,26.0539,27.3181,31863.185424115,0
+BDL.US,D,20150325,000000,27.2325,28.0435,27.2325,27.489,11949.226509224,0
+BDL.US,D,20150326,000000,27.489,27.489,27.489,27.489,117.03453975733,0
+BDL.US,D,20150327,000000,27.6413,29.0154,26.9683,26.9683,3164.1883748938,0
+BDL.US,D,20150330,000000,27.1037,28.162,27.1037,27.3255,4334.5337724671,0
+BDL.US,D,20150331,000000,27.3255,27.3255,27.3255,27.3255,86.179979275856,0
+BDL.US,D,20150401,000000,27.7457,28.9487,26.941,27.489,8317.9639256622,0
+BDL.US,D,20150402,000000,28.6573,28.6573,26.6422,26.865,10776.753210928,0
+BDL.US,D,20150406,000000,26.4213,27.3857,25.8066,27.2155,7848.7618162714,0
+BDL.US,D,20150407,000000,26.2503,28.428,26.2503,28.0435,4361.1325315029,0
+BDL.US,D,20150408,000000,27.6074,27.6074,26.7531,27.1037,2108.7496163549,0
+BDL.US,D,20150409,000000,27.3181,27.5304,26.8397,26.8397,967.13087854016,0
+BDL.US,D,20150410,000000,26.4636,26.8903,26.0124,26.8903,2927.9913946562,0
+BDL.US,D,20150413,000000,26.8903,26.8903,26.8903,26.8903,117.03453975733,0
+BDL.US,D,20150414,000000,27.334,27.334,26.1996,26.1996,586.2366491481,0
+BDL.US,D,20150415,000000,26.4636,26.7531,25.7549,26.037,5770.866760398,0
+BDL.US,D,20150416,000000,26.4636,26.7804,25.6365,26.3781,19223.455130323,0
+BDL.US,D,20150417,000000,26.8471,27.7776,26.8057,27.2325,20382.097073921,0
+BDL.US,D,20150420,000000,26.8903,27.0962,26.4308,26.4308,1806.5877137087,0
+BDL.US,D,20150421,000000,26.2926,27.2155,25.8311,26.8057,29512.919075716,0
+BDL.US,D,20150422,000000,26.9345,27.0539,26.489,26.7371,7399.7747637478,0
+BDL.US,D,20150423,000000,27.0276,27.0276,27.0276,27.0276,352.16756963343,0
+BDL.US,D,20150424,000000,26.3781,27.146,26.3781,26.5069,1516.1292650382,0
+BDL.US,D,20150427,000000,25.6093,26.489,25.6093,25.9251,2927.9913946562,0
+BDL.US,D,20150428,000000,25.9514,26.5924,25.9081,25.9514,1367.176214438,0
+BDL.US,D,20150429,000000,25.9429,26.0877,24.3724,25.0462,23311.152418938,0
+BDL.US,D,20150430,000000,25.0895,25.192,24.8245,24.8245,703.27118890544,0
+BDL.US,D,20150501,000000,24.3301,24.8085,24.3301,24.8085,936.27631805868,0
+BDL.US,D,20150504,000000,25.0811,25.0811,24.7567,24.9702,1405.4784274494,0
+BDL.US,D,20150505,000000,25.286,25.9937,24.7567,24.7567,3865.3316630763,0
+BDL.US,D,20150506,000000,24.8423,24.8846,24.8423,24.8846,733.06179902549,0
+BDL.US,D,20150507,000000,24.3301,25.4899,23.988,24.6881,13824.970996426,0
+BDL.US,D,20150508,000000,25.2512,25.2512,25.1234,25.1234,352.16756963343,0
+BDL.US,D,20150511,000000,25.7465,25.7465,25.2089,25.2089,6560.3179285793,0
+BDL.US,D,20150512,000000,25.2597,26.1996,25.2597,25.4391,15904.993953022,0
+BDL.US,D,20150513,000000,25.8311,25.8311,25.7982,25.7982,569.21344336522,0
+BDL.US,D,20150514,000000,25.268,25.268,25.268,25.268,117.03453975733,0
+BDL.US,D,20150515,000000,24.7906,24.9786,24.7822,24.8085,1715.0879826257,0
+BDL.US,D,20150518,000000,24.799,25.4476,24.5858,24.5858,9536.1870894999,0
+BDL.US,D,20150519,000000,24.9099,25.1318,24.8846,25.1318,1103.3165248032,0
+BDL.US,D,20150520,000000,24.6544,24.7484,24.3301,24.5265,4424.9695531887,0
+BDL.US,D,20150521,000000,24.9786,25.1148,24.4392,24.4579,8317.9639256622,0
+BDL.US,D,20150522,000000,24.3301,24.3724,24.3301,24.3554,2108.7496163549,0
+BDL.US,D,20150526,000000,24.7567,26.2156,24.7567,25.6949,4414.3300495744,0
+BDL.US,D,20150527,000000,24.8762,25.6093,24.8329,24.8593,2108.7496163549,0
+BDL.US,D,20150528,000000,24.8085,24.8593,24.8085,24.8593,824.56153010849,0
+BDL.US,D,20150529,000000,24.9616,24.9616,24.3554,24.3554,936.27631805868,0
+BDL.US,D,20150601,000000,24.4147,25.098,24.4147,24.9879,1695.9368761199,0
+BDL.US,D,20150602,000000,24.1769,24.3554,22.9635,23.2023,3591.8964201887,0
+BDL.US,D,20150603,000000,23.2286,23.4682,23.2023,23.4682,1172.4732982962,0
+BDL.US,D,20150604,000000,23.4334,23.4334,22.8348,23.2549,1172.4732982962,0
+BDL.US,D,20150605,000000,22.579,24.159,22.579,23.9381,3047.1538351364,0
+BDL.US,D,20150608,000000,23.9024,24.6544,23.8348,23.8348,2225.7841561122,0
+BDL.US,D,20150609,000000,24.4579,24.4579,24.2098,24.4241,1029.9039498645,0
+BDL.US,D,20150610,000000,24.8677,24.8677,23.9024,24.4147,1498.0421088939,0
+BDL.US,D,20150611,000000,24.3724,24.3724,23.6542,24.3639,1382.071519498,0
+BDL.US,D,20150612,000000,24.7567,25.3029,24.7567,25.3029,1172.4732982962,0
+BDL.US,D,20150615,000000,24.8499,25.1741,24.8499,25.1148,1521.4490168454,0
+BDL.US,D,20150616,000000,25.2089,25.2089,24.8762,24.8762,703.27118890544,0
+BDL.US,D,20150617,000000,25.5077,25.6093,24.5603,24.5603,1874.6805368402,0
+BDL.US,D,20150618,000000,24.4674,24.518,23.6054,24.1929,2810.9568548989,0
+BDL.US,D,20150619,000000,24.2361,24.9532,23.5866,23.5866,13354.704936673,0
+BDL.US,D,20150622,000000,23.1937,23.4767,23.0491,23.0491,1638.4835566027,0
+BDL.US,D,20150623,000000,22.9193,22.9193,22.2811,22.3572,3311.0135247711,0
+BDL.US,D,20150624,000000,21.5893,21.5893,20.7012,21.2999,7380.6236572421,0
+BDL.US,D,20150625,000000,20.7012,21.9653,20.7012,21.1626,5037.8049613725,0
+BDL.US,D,20150626,000000,21.846,21.846,21.846,21.846,117.03453975733,0
+BDL.US,D,20150629,000000,21.5311,21.5893,21.5311,21.5715,586.2366491481,0
+BDL.US,D,20150630,000000,21.6157,21.6157,21.6157,21.6157,472.39396047506,0
+BDL.US,D,20150701,000000,22.1532,22.1532,22.1532,22.1532,352.16756963343,0
+BDL.US,D,20150702,000000,21.9729,21.9729,20.9408,20.9408,2693.9223151416,0
+BDL.US,D,20150706,000000,21.7257,21.938,21.7257,21.9043,936.27631805868,0
+BDL.US,D,20150707,000000,21.938,22.6223,21.938,21.9475,1288.4438876921,0
+BDL.US,D,20150708,000000,21.282,21.282,21.282,21.282,117.03453975733,0
+BDL.US,D,20150709,000000,21.4277,21.938,21.4277,21.7698,3164.1883748938,0
+BDL.US,D,20150710,000000,22.2811,22.7925,21.282,21.282,3280.1589642897,0
+BDL.US,D,20150713,000000,21.3845,21.3845,21.3845,21.3845,352.16756963343,0
+BDL.US,D,20150714,000000,22.0415,22.0415,22.0415,22.0415,329.8246120434,0
+BDL.US,D,20150715,000000,22.0415,22.127,21.8797,21.8797,1082.0375175746,0
+BDL.US,D,20150716,000000,21.3506,21.3506,21.3506,21.3506,117.03453975733,0
+BDL.US,D,20150717,000000,21.563,21.5809,21.563,21.5809,586.2366491481,0
+BDL.US,D,20150720,000000,22.1778,22.1778,21.7943,21.7943,469.20210939077,0
+BDL.US,D,20150721,000000,21.7764,22.3478,21.7764,22.3478,469.20210939077,0
+BDL.US,D,20150722,000000,22.6223,22.6317,21.9316,22.6138,1638.4835566027,0
+BDL.US,D,20150723,000000,22.8865,22.8865,22.6317,22.6317,1055.4387585389,0
+BDL.US,D,20150724,000000,23.5265,23.5265,22.6317,22.9193,1757.6459970829,0
+BDL.US,D,20150727,000000,23.2699,23.894,23.22,23.8761,1055.4387585389,0
+BDL.US,D,20150728,000000,24.7144,24.7567,24.7144,24.7567,1288.4438876921,0
+BDL.US,D,20150729,000000,25.0294,25.0557,24.0904,24.0904,586.2366491481,0
+BDL.US,D,20150730,000000,24.7051,24.7304,24.6544,24.6544,586.2366491481,0
+BDL.US,D,20150731,000000,25.4994,25.6093,25.4994,25.6093,586.2366491481,0
+BDL.US,D,20150803,000000,24.7304,24.7304,24.7304,24.7304,339.40016529627,0
+BDL.US,D,20150804,000000,24.9786,25.098,24.9702,25.098,1172.4732982962,0
+BDL.US,D,20150805,000000,25.2184,25.2184,25.0115,25.0115,234.06907951467,0
+BDL.US,D,20150806,000000,24.9702,25.0115,24.9702,24.9702,498.99271951082,0
+BDL.US,D,20150807,000000,24.9702,24.9702,24.9702,24.9702,117.03453975733,0
+BDL.US,D,20150810,000000,25.0039,25.0039,25.0039,25.0039,117.03453975733,0
+BDL.US,D,20150811,000000,25.5764,25.5764,24.9702,24.9702,1740.6227913,0
+BDL.US,D,20150812,000000,24.7144,24.9702,24.2445,24.2445,1638.4835566027,0
+BDL.US,D,20150813,000000,23.3649,24.6017,23.2623,24.6017,1638.4835566027,0
+BDL.US,D,20150814,000000,25.2258,25.268,24.2013,24.2013,1288.4438876921,0
+BDL.US,D,20150817,000000,23.3649,23.3649,23.0913,23.0913,469.20210939077,0
+BDL.US,D,20150818,000000,22.6636,23.0491,22.6317,22.6317,2810.9568548989,0
+BDL.US,D,20150819,000000,22.6317,22.6317,22.6317,22.6317,117.03453975733,0
+BDL.US,D,20150820,000000,22.6636,22.6636,22.6636,22.6636,352.16756963343,0
+BDL.US,D,20150821,000000,22.6317,22.6317,22.6317,22.6317,469.20210939077,0
+BDL.US,D,20150824,000000,22.8525,22.8525,22.8525,22.8525,200.0226679489,0
+BDL.US,D,20150825,000000,22.8262,22.8348,22.6487,22.8348,469.20210939077,0
+BDL.US,D,20150826,000000,24.0904,24.0904,22.8348,22.8348,352.16756963343,0
+BDL.US,D,20150827,000000,22.8348,22.8348,22.8348,22.8348,117.03453975733,0
+BDL.US,D,20150828,000000,22.8348,22.8348,22.8348,22.8348,234.06907951467,0
+BDL.US,D,20150831,000000,22.6317,22.673,22.6317,22.673,352.16756963343,0
+BDL.US,D,20150901,000000,22.6317,23.2023,22.6317,22.6317,469.20210939077,0
+BDL.US,D,20150902,000000,23.0491,23.22,23.0491,23.0491,1521.4490168454,0
+BDL.US,D,20150903,000000,22.6317,23.22,22.6317,23.22,234.06907951467,0
+BDL.US,D,20150904,000000,22.6317,22.6317,22.6317,22.6317,234.06907951467,0
+BDL.US,D,20150908,000000,22.6317,23.0151,22.6317,23.0151,936.27631805868,0
+BDL.US,D,20150909,000000,23.4334,23.4334,23.4334,23.4334,352.16756963343,0
+BDL.US,D,20150910,000000,22.8196,23.7483,22.8196,23.7483,616.02725926815,0
+BDL.US,D,20150911,000000,23.6299,23.8517,22.8262,23.8517,586.2366491481,0
+BDL.US,D,20150914,000000,24.1159,24.1159,23.3226,24.0726,703.27118890544,0
+BDL.US,D,20150915,000000,23.8168,23.8168,23.8168,23.8168,352.16756963343,0
+BDL.US,D,20150916,000000,23.9024,23.9024,22.9982,22.9982,234.06907951467,0
+BDL.US,D,20150917,000000,23.9024,23.9024,23.9024,23.9024,506.44037204083,0
+BDL.US,D,20150918,000000,23.9024,23.9024,22.8348,22.8348,4452.6322625859,0
+BDL.US,D,20150921,000000,22.8348,22.8442,22.8348,22.8442,234.06907951467,0
+BDL.US,D,20150922,000000,22.8442,22.8442,22.8442,22.8442,117.03453975733,0
+BDL.US,D,20150923,000000,22.8442,23.5866,22.8442,23.5866,1024.5841980574,0
+BDL.US,D,20150924,000000,22.8525,22.8525,22.8525,22.8525,158.52860385312,0
+BDL.US,D,20150925,000000,22.8525,22.8525,22.8525,22.8525,117.03453975733,0
+BDL.US,D,20150928,000000,22.9635,23.8074,22.9635,23.8074,1329.9379517879,0
+BDL.US,D,20150929,000000,23.1505,23.3564,23.0659,23.0659,1638.4835566027,0
+BDL.US,D,20150930,000000,23.8611,23.8847,23.518,23.8517,1055.4387585389,0
+BDL.US,D,20151001,000000,23.8517,23.8517,23.8517,23.8517,117.03453975733,0
+BDL.US,D,20151002,000000,23.8611,23.8611,23.8611,23.8611,469.20210939077,0
+BDL.US,D,20151005,000000,23.8687,23.8687,23.8687,23.8687,505.3764216794,0
+BDL.US,D,20151006,000000,23.9024,23.9024,23.8687,23.8687,1874.6805368402,0
+BDL.US,D,20151007,000000,22.9728,23.7746,22.9728,22.9728,5145.263947877,0
+BDL.US,D,20151008,000000,22.9728,22.9728,22.9728,22.9728,1757.6459970829,0
+BDL.US,D,20151009,000000,22.9728,22.9728,22.9728,22.9728,117.03453975733,0
+BDL.US,D,20151012,000000,22.9728,22.9728,22.9728,22.9728,433.02779710214,0
+BDL.US,D,20151013,000000,22.9728,22.9728,22.9728,22.9728,117.03453975733,0
+BDL.US,D,20151014,000000,22.9728,22.9728,22.9728,22.9728,117.03453975733,0
+BDL.US,D,20151015,000000,23.0491,23.0491,23.0491,23.0491,117.03453975733,0
+BDL.US,D,20151016,000000,23.0491,23.0491,23.0491,23.0491,117.03453975733,0
+BDL.US,D,20151019,000000,23.0405,23.0491,22.4249,22.4249,764.9803098684,0
+BDL.US,D,20151020,000000,22.0762,22.6636,22.0762,22.6636,234.06907951467,0
+BDL.US,D,20151021,000000,22.7078,22.7078,22.7078,22.7078,117.03453975733,0
+BDL.US,D,20151022,000000,22.1101,22.1101,22.1101,22.1101,117.03453975733,0
+BDL.US,D,20151023,000000,21.829,21.829,21.829,21.829,586.2366491481,0
+BDL.US,D,20151026,000000,21.6834,21.6834,21.6834,21.6834,117.03453975733,0
+BDL.US,D,20151027,000000,21.6834,21.6834,21.6834,21.6834,117.03453975733,0
+BDL.US,D,20151028,000000,21.8017,22.2624,21.7698,21.8544,936.27631805868,0
+BDL.US,D,20151029,000000,21.8544,22.3403,21.8544,21.8544,1055.4387585389,0
+BDL.US,D,20151030,000000,22.409,22.409,21.8967,21.8967,469.20210939077,0
+BDL.US,D,20151102,000000,21.8967,21.8967,21.8967,21.8967,88.307879998716,0
+BDL.US,D,20151103,000000,21.8967,21.8967,21.8967,21.8967,222.36562553894,0
+BDL.US,D,20151104,000000,22.2624,22.2624,21.9043,21.9822,586.2366491481,0
+BDL.US,D,20151106,000000,21.9822,21.9822,21.9822,21.9822,117.03453975733,0
+BDL.US,D,20151109,000000,21.9822,21.9822,21.9822,21.9822,20.215056867176,0
+BDL.US,D,20151111,000000,21.8967,21.8967,21.8967,21.8967,234.06907951467,0
+BDL.US,D,20151112,000000,21.9043,22.409,21.8967,21.8967,1405.4784274494,0
+BDL.US,D,20151113,000000,21.8544,21.8544,21.8544,21.8544,352.16756963343,0
+BDL.US,D,20151116,000000,21.8544,21.8544,21.8544,21.8544,234.06907951467,0
+BDL.US,D,20151117,000000,21.8544,21.8544,21.8544,21.8544,703.27118890544,0
+BDL.US,D,20151118,000000,21.8544,21.8544,21.8544,21.8544,117.03453975733,0
+BDL.US,D,20151119,000000,21.2999,21.2999,21.2999,21.2999,352.16756963343,0
+BDL.US,D,20151124,000000,21.2566,21.2566,21.2566,21.2566,117.03453975733,0
+BDL.US,D,20151125,000000,21.2566,21.282,20.9577,20.9577,5621.9137097978,0
+BDL.US,D,20151127,000000,21.3412,21.3412,21.3412,21.3412,117.03453975733,0
+BDL.US,D,20151130,000000,20.9577,20.9577,20.9577,20.9577,3865.3316630763,0
+BDL.US,D,20151201,000000,20.4022,20.4022,19.0122,19.438,2693.9223151416,0
+BDL.US,D,20151202,000000,19.6344,19.6344,18.0384,18.0384,885.20670071002,0
+BDL.US,D,20151203,000000,18.2866,18.2866,17.7546,17.7546,441.53939999358,0
+BDL.US,D,20151204,000000,17.7546,17.7546,17.7546,17.7546,1288.4438876921,0
+BDL.US,D,20151207,000000,17.2865,17.2865,16.6897,16.8599,1991.7150765976,0
+BDL.US,D,20151208,000000,16.9463,16.9463,16.9463,16.9463,118.09849011877,0
+BDL.US,D,20151209,000000,16.9463,16.9463,16.9463,16.9463,117.03453975733,0
+BDL.US,D,20151210,000000,17.4914,17.4914,17.4482,17.4482,703.27118890544,0
+BDL.US,D,20151211,000000,17.4482,17.4482,17.4482,17.4482,117.03453975733,0
+BDL.US,D,20151214,000000,17.0732,17.0732,17.0732,17.0732,117.03453975733,0
+BDL.US,D,20151215,000000,17.0732,17.0732,16.4857,16.4857,2576.8877753842,0
+BDL.US,D,20151216,000000,16.0656,16.0656,15.3146,15.7855,5621.9137097978,0
+BDL.US,D,20151217,000000,15.3663,15.3663,15.1087,15.1087,5388.9085806445,0
+BDL.US,D,20151218,000000,15.1087,16.7743,15.1087,16.7743,4918.6425208923,0
+BDL.US,D,20151221,000000,16.7743,16.7743,16.7743,16.7743,117.03453975733,0
+BDL.US,D,20151222,000000,17.0225,17.7226,17.0225,17.6286,3056.7293883893,0
+BDL.US,D,20151223,000000,17.8674,17.9097,17.3382,17.3382,3164.1883748938,0
+BDL.US,D,20151224,000000,16.8936,17.2611,16.8767,17.2357,910.74150938435,0
+BDL.US,D,20151228,000000,17.1681,17.1681,16.3231,17.0732,1341.6414057636,0
+BDL.US,D,20151229,000000,17.4829,17.5253,16.6031,17.1174,4654.7828312576,0
+BDL.US,D,20151230,000000,17.1587,17.3655,16.8176,17.0225,4140.8948066868,0
+BDL.US,D,20151231,000000,17.7056,18.6775,17.7056,18.6775,1573.5825845554,0
+BDL.US,D,20160104,000000,18.7809,18.7809,18.7809,18.7809,194.70291614175,0
+BDL.US,D,20160105,000000,18.6955,18.6955,18.6955,18.6955,117.03453975733,0
+BDL.US,D,20160106,000000,18.8927,18.8927,18.8927,18.8927,225.55747662323,0
+BDL.US,D,20160108,000000,19.0799,19.5658,19.0799,19.5658,1636.3556558798,0
+BDL.US,D,20160111,000000,19.6344,19.6344,17.1926,19.3364,9232.9612364923,0
+BDL.US,D,20160112,000000,19.6344,19.6344,19.0536,19.2594,4462.2078158387,0
+BDL.US,D,20160114,000000,18.7481,19.3449,18.7481,19.3449,469.20210939077,0
+BDL.US,D,20160115,000000,19.609,19.7274,19.2678,19.7274,926.7007648058,0
+BDL.US,D,20160119,000000,19.6344,19.6344,19.1062,19.5658,936.27631805868,0
+BDL.US,D,20160120,000000,19.0451,19.625,18.3796,18.7377,992.66568721448,0
+BDL.US,D,20160122,000000,18.9943,18.9943,18.6532,18.6532,235.1330298761,0
+BDL.US,D,20160127,000000,18.1738,18.5412,17.2451,17.2451,3762.1284780176,0
+BDL.US,D,20160128,000000,17.6879,17.6879,17.6879,17.6879,234.06907951467,0
+BDL.US,D,20160129,000000,17.8674,17.8674,17.8674,17.8674,1019.2644462502,0
+BDL.US,D,20160202,000000,17.842,17.842,17.1511,17.1511,620.28306071387,0
+BDL.US,D,20160203,000000,17.1681,17.373,16.9303,16.9472,3056.7293883893,0
+BDL.US,D,20160205,000000,16.8599,16.8599,15.7855,15.7855,3603.5998741645,0
+BDL.US,D,20160208,000000,15.5779,15.7413,15.3663,15.4744,4476.0391705373,0
+BDL.US,D,20160210,000000,15.4763,15.4763,14.7159,14.8644,5722.9889941337,0
+BDL.US,D,20160211,000000,14.542,15.2376,14.542,14.8306,2580.0796264685,0
+BDL.US,D,20160212,000000,15.2376,15.2376,15.213,15.2376,788.38721781986,0
+BDL.US,D,20160216,000000,15.4933,15.4933,15.4933,15.4933,117.03453975733,0
+BDL.US,D,20160217,000000,15.5543,16.1324,15.5543,16.1324,1016.072595166,0
+BDL.US,D,20160218,000000,16.1972,16.201,16.1972,16.201,495.80086842653,0
+BDL.US,D,20160219,000000,15.7761,15.794,15.7676,15.7893,1914.0467002131,0
+BDL.US,D,20160307,000000,15.8091,15.8091,15.8091,15.8091,122.35429156449,0
+BDL.US,D,20160315,000000,15.5364,15.5364,15.5364,15.5364,121.29034120306,0
+BDL.US,D,20160317,000000,15.8118,15.8118,15.8118,15.8118,347.91176818771,0
+BDL.US,D,20160318,000000,16.3391,16.3391,16.3391,16.3391,451.11495324645,0
+BDL.US,D,20160323,000000,16.1257,16.3814,16.1229,16.3814,1401.2226260037,0
+BDL.US,D,20160324,000000,16.1239,16.1305,16.1229,16.1229,505.3764216794,0
+BDL.US,D,20160328,000000,16.1229,16.1229,16.1229,16.1229,155.33675276883,0
+BDL.US,D,20160329,000000,16.1229,16.8129,16.1229,16.8129,553.25418794376,0
+BDL.US,D,20160330,000000,16.8129,16.8129,16.8129,16.8129,579.85294697952,0
+BDL.US,D,20160331,000000,16.4331,16.4331,16.3476,16.3476,811.79412577133,0
+BDL.US,D,20160401,000000,16.3814,16.3814,16.3814,16.3814,1289.5078380535,0
+BDL.US,D,20160404,000000,16.3814,16.7621,16.2949,16.3908,2075.7671551505,0
+BDL.US,D,20160405,000000,16.5139,16.5365,16.5111,16.5111,1037.3516023946,0
+BDL.US,D,20160406,000000,16.9763,16.9763,16.9763,16.9763,173.42390891314,0
+BDL.US,D,20160407,000000,17.201,17.3278,17.201,17.3278,2453.4695334583,0
+BDL.US,D,20160408,000000,17.7602,17.874,17.4595,17.8476,3155.6767720023,0
+BDL.US,D,20160411,000000,17.8476,18.279,17.4595,18.1936,5131.4325931784,0
+BDL.US,D,20160412,000000,17.9154,18.279,17.8908,18.279,6628.4107517109,0
+BDL.US,D,20160413,000000,17.6775,18.3562,17.4773,17.4773,3861.0758616306,0
+BDL.US,D,20160414,000000,17.6747,18.3665,17.6239,17.6239,1173.5372486576,0
+BDL.US,D,20160419,000000,17.6747,17.6747,17.2451,17.2451,1170.3453975733,0
+BDL.US,D,20160420,000000,16.623,16.7959,16.3485,16.3485,3065.2409912807,0
+BDL.US,D,20160421,000000,16.2535,16.3814,16.2178,16.2178,3371.6586953727,0
+BDL.US,D,20160422,000000,16.1398,16.1398,15.6944,15.6944,2785.4220462246,0
+BDL.US,D,20160425,000000,16.372,16.3984,15.5543,16.3984,2472.6206399641,0
+BDL.US,D,20160426,000000,16.3833,16.8909,15.7179,16.701,3311.0135247711,0
+BDL.US,D,20160427,000000,16.7263,16.7263,15.8579,15.8579,1172.4732982962,0
+BDL.US,D,20160428,000000,15.7179,15.7348,15.7094,15.7348,579.85294697952,0
+BDL.US,D,20160429,000000,15.5289,16.0843,15.5215,15.5468,1252.2695754035,0
+BDL.US,D,20160502,000000,15.2959,16.5543,15.278,15.9509,11826.872217659,0
+BDL.US,D,20160503,000000,16.3297,16.5976,16.2178,16.2178,9581.9369550414,0
+BDL.US,D,20160504,000000,16.262,16.3814,15.5458,15.7348,6739.0615892996,0
+BDL.US,D,20160505,000000,15.7348,15.7348,15.7348,15.7348,1471.4433498581,0
+BDL.US,D,20160509,000000,16.3128,16.3128,15.8118,15.8118,423.45224384927,0
+BDL.US,D,20160510,000000,16.1483,16.4838,16.1483,16.4838,264.92363999615,0
+BDL.US,D,20160511,000000,16.8129,17.0825,16.357,16.357,2098.1101127406,0
+BDL.US,D,20160512,000000,16.9256,17.3645,16.6248,17.3645,526.65542890801,0
+BDL.US,D,20160513,000000,17.4858,17.4858,17.4595,17.4595,845.8405373371,0
+BDL.US,D,20160517,000000,17.3044,17.3044,17.2451,17.2451,653.26552191821,0
+BDL.US,D,20160518,000000,17.0356,17.0356,17.0111,17.0111,1275.6764833549,0
+BDL.US,D,20160519,000000,17.0111,17.1352,17.0111,17.1352,438.34754890929,0
+BDL.US,D,20160520,000000,16.7084,16.7084,16.1483,16.1483,1533.1524708211,0
+BDL.US,D,20160523,000000,16.1587,16.1587,16.1587,16.1587,281.94684577903,0
+BDL.US,D,20160524,000000,16.3908,17.0281,16.3908,16.4679,1107.572326249,0
+BDL.US,D,20160525,000000,16.3636,16.7611,16.1662,16.1662,2192.8016949079,0
+BDL.US,D,20160526,000000,16.2178,16.5807,15.8118,16.3814,29583.13979957,0
+BDL.US,D,20160527,000000,16.3908,16.5365,15.9425,16.3824,19092.589235867,0
+BDL.US,D,20160531,000000,17.0111,17.3297,16.6136,17.2451,25989.115478658,0
+BDL.US,D,20160601,000000,17.5026,17.8054,17.1578,17.6747,18069.068988171,0
+BDL.US,D,20160602,000000,17.9764,19.1315,17.3645,17.8476,56096.782806413,0
+BDL.US,D,20160603,000000,17.8908,18.6231,17.0468,18.1747,29832.104184145,0
+BDL.US,D,20160606,000000,18.2359,18.2574,16.623,17.6324,33916.609621676,0
+BDL.US,D,20160607,000000,17.7696,17.9341,17.2451,17.5892,28206.388031879,0
+BDL.US,D,20160608,000000,17.5639,18.264,17.5639,18.106,2290.6851281595,0
+BDL.US,D,20160609,000000,18.106,18.4426,18.106,18.4426,2561.9924703242,0
+BDL.US,D,20160610,000000,18.106,19.8486,18.106,18.5375,9058.4733772177,0
+BDL.US,D,20160613,000000,18.4501,19.1409,17.6193,18.4501,26859.426874308,0
+BDL.US,D,20160614,000000,18.6061,18.7086,18.279,18.3562,8404.1439049381,0
+BDL.US,D,20160615,000000,18.7537,19.3646,18.6681,19.3646,2416.2312708082,0
+BDL.US,D,20160616,000000,18.106,18.968,18.106,18.9426,2208.7609503293,0
+BDL.US,D,20160617,000000,18.6061,19.6579,18.6061,19.6579,1623.5882515427,0
+BDL.US,D,20160620,000000,19.8309,20.3994,18.9257,18.9257,3010.9795228478,0
+BDL.US,D,20160622,000000,18.6231,19.1597,18.3994,18.3994,2022.569637079,0
+BDL.US,D,20160623,000000,19.0892,19.1024,18.3656,19.1024,2942.8866997163,0
+BDL.US,D,20160624,000000,17.7602,18.7537,17.6747,18.7537,13172.769424869,0
+BDL.US,D,20160627,000000,18.3562,18.6588,17.6747,18.14,9072.3047319163,0
+BDL.US,D,20160628,000000,18.5375,19.0282,18.5291,18.9257,7724.2796239841,0
+BDL.US,D,20160629,000000,18.5375,18.796,17.2451,18.0197,30271.515683415,0
+BDL.US,D,20160630,000000,18.3223,18.4623,17.8298,17.8298,6221.9817136445,0
+BDL.US,D,20160701,000000,18.0629,18.373,17.8561,18.373,712.84674215831,0
+BDL.US,D,20160705,000000,18.0027,18.9257,17.8561,17.8561,7484.8907926623,0
+BDL.US,D,20160706,000000,18.0197,18.3656,18.0197,18.2527,3907.8896775335,0
+BDL.US,D,20160707,000000,18.0197,18.2349,18.0197,18.1483,1985.331374429,0
+BDL.US,D,20160708,000000,17.9341,19.1842,17.9341,18.8307,6924.1889521885,0
+BDL.US,D,20160711,000000,18.968,19.6757,18.968,19.5724,1645.9312091327,0
+BDL.US,D,20160712,000000,19.7613,21.5122,19.7613,21.4268,4626.056171499,0
+BDL.US,D,20160713,000000,21.3656,21.987,20.7012,21.5122,3408.8969580227,0
+BDL.US,D,20160714,000000,21.987,21.987,21.7716,21.7716,2207.6969999679,0
+BDL.US,D,20160715,000000,21.987,21.987,21.1325,21.1325,542.61468432946,0
+BDL.US,D,20160718,000000,20.5301,21.0809,20.5301,21.0809,990.53778649162,0
+BDL.US,D,20160720,000000,19.9595,21.5545,19.9595,21.5545,7777.4771420556,0
+BDL.US,D,20160721,000000,21.5545,21.6072,21.3826,21.6072,2268.3421705694,0
+BDL.US,D,20160722,000000,21.6411,21.987,21.6411,21.987,406.42903806638,0
+BDL.US,D,20160725,000000,22.7191,22.7191,21.987,22.1759,7575.3265733838,0
+BDL.US,D,20160726,000000,22.4174,22.6157,21.1833,21.987,7806.2038018142,0
+BDL.US,D,20160727,000000,21.2172,21.986,20.9258,20.9258,4173.8772678911,0
+BDL.US,D,20160728,000000,20.6936,20.9248,20.4943,20.9248,1512.9374139539,0
+BDL.US,D,20160729,000000,20.4943,20.4943,20.4943,20.4943,115.9705893959,0
+BDL.US,D,20160801,000000,20.813,20.813,20.813,20.813,115.9705893959,0
+BDL.US,D,20160802,000000,20.9173,20.9173,20.9173,20.9173,173.42390891314,0
+BDL.US,D,20160803,000000,21.032,21.032,21.032,21.032,186.19131325031,0
+BDL.US,D,20160808,000000,20.7435,20.9521,20.5197,20.5197,1043.7353045631,0
+BDL.US,D,20160810,000000,20.7782,20.7782,20.7782,20.7782,119.1624404802,0
+BDL.US,D,20160815,000000,20.719,20.7275,20.6326,20.7275,997.98543902164,0
+BDL.US,D,20160816,000000,20.33,20.719,19.874,20.5799,2705.6257691173,0
+BDL.US,D,20160817,000000,20.2359,20.6936,20.2359,20.6072,3663.1810944046,0
+BDL.US,D,20160818,000000,20.9258,22.6327,20.8441,21.828,7332.7458909777,0
+BDL.US,D,20160819,000000,21.987,21.987,21.4682,21.5988,2092.7903609334,0
+BDL.US,D,20160822,000000,21.6072,21.7275,21.141,21.7275,1225.6708163677,0
+BDL.US,D,20160823,000000,21.6928,21.6928,21.5545,21.5545,784.13141637414,0
+BDL.US,D,20160824,000000,21.8046,22.0123,21.4682,21.4682,2200.2493474379,0
+BDL.US,D,20160825,000000,21.1241,21.5893,21.1241,21.1241,2070.4474033434,0
+BDL.US,D,20160826,000000,21.1147,21.4682,21.1147,21.297,928.82866552867,0
+BDL.US,D,20160829,000000,21.3384,21.5377,21.3384,21.4859,762.85240914554,0
+BDL.US,D,20160830,000000,21.7097,21.7097,21.4765,21.4765,708.59094071259,0
+BDL.US,D,20160831,000000,21.6758,21.6758,20.9343,21.0639,2105.5577652706,0
+BDL.US,D,20160901,000000,21.3384,21.3384,20.9173,20.9173,934.14841733582,0
+BDL.US,D,20160902,000000,20.8308,21.8995,20.7951,21.8995,2048.1044457534,0
+BDL.US,D,20160906,000000,21.6928,21.8995,20.7275,21.1241,3860.0119112692,0
+BDL.US,D,20160907,000000,21.3656,21.3656,20.6936,20.7012,3751.4889744033,0
+BDL.US,D,20160908,000000,20.9606,20.9606,20.6936,20.6936,877.75904818001,0
+BDL.US,D,20160909,000000,20.719,20.9606,19.7453,20.408,3132.2698640508,0
+BDL.US,D,20160912,000000,20.5723,20.7378,19.8309,19.8309,1515.0653146768,0
+BDL.US,D,20160913,000000,20.1419,20.469,20.0724,20.0724,2972.6773098363,0
+BDL.US,D,20160914,000000,20.0112,20.4248,19.874,20.4248,2114.069368162,0
+BDL.US,D,20160915,000000,20.2011,20.3657,19.7453,19.9003,1954.4768139475,0
+BDL.US,D,20160916,000000,19.9248,21.0038,19.9248,20.5986,7830.6746601271,0
+BDL.US,D,20160919,000000,20.1578,20.3994,20.1578,20.391,593.68430167812,0
+BDL.US,D,20160920,000000,20.6936,21.0282,20.6429,20.6429,2388.5685614111,0
+BDL.US,D,20160921,000000,20.5291,20.5723,20.0018,20.0978,2685.4107122501,0
+BDL.US,D,20160922,000000,19.8214,20.408,19.8214,19.8309,2397.0801643025,0
+BDL.US,D,20160923,000000,20.0112,20.1241,19.9595,20.1241,1835.3143734673,0
+BDL.US,D,20160926,000000,20.2614,20.2614,20.0798,20.1927,1290.571788415,0
+BDL.US,D,20160927,000000,20.2961,20.2961,20.0545,20.0545,1299.0833913064,0
+BDL.US,D,20160928,000000,20.0018,20.3054,20.0018,20.0244,1603.3731946755,0
+BDL.US,D,20160929,000000,20.1635,20.1635,19.9595,20.0159,687.31193348398,0
+BDL.US,D,20160930,000000,20.5452,20.5452,20.5452,20.5452,137.24959662451,0
+BDL.US,D,20161003,000000,20.1927,20.2614,20.1927,20.2614,1102.2525744418,0
+BDL.US,D,20161004,000000,19.9512,19.9689,19.9512,19.9689,329.8246120434,0
+BDL.US,D,20161005,000000,20.2001,20.2001,19.9689,19.9689,247.90043421326,0
+BDL.US,D,20161006,000000,19.8393,20.3619,19.8309,20.3619,2850.3230182718,0
+BDL.US,D,20161007,000000,19.9512,20.4991,19.9512,20.4991,401.10928625923,0
+BDL.US,D,20161010,000000,20.1578,20.1578,20.1578,20.1578,136.18564626308,0
+BDL.US,D,20161011,000000,20.0789,20.0789,19.8469,19.8768,1471.4433498581,0
+BDL.US,D,20161012,000000,19.9155,19.9155,19.9155,19.9155,613.89935854529,0
+BDL.US,D,20161013,000000,19.9173,19.9173,19.9126,19.9126,420.26039276497,0
+BDL.US,D,20161014,000000,19.8393,19.8646,19.8309,19.8646,1669.3381170842,0
+BDL.US,D,20161017,000000,19.8309,19.8309,19.8309,19.8309,214.91797300892,0
+BDL.US,D,20161018,000000,19.749,19.749,19.749,19.749,174.48785927457,0
+BDL.US,D,20161020,000000,19.8309,19.8309,19.8309,19.8309,389.4058322835,0
+BDL.US,D,20161021,000000,20.0451,20.047,20.0451,20.047,290.45844867048,0
+BDL.US,D,20161024,000000,20.0715,20.0715,20.047,20.047,335.14436385055,0
+BDL.US,D,20161025,000000,20.047,20.047,19.9173,19.9173,458.56260577647,0
+BDL.US,D,20161026,000000,19.9595,19.9595,19.9595,19.9595,317.05720770623,0
+BDL.US,D,20161027,000000,19.9041,19.9041,19.874,19.874,492.60901734224,0
+BDL.US,D,20161028,000000,19.9595,19.9595,19.9595,19.9595,115.9705893959,0
+BDL.US,D,20161101,000000,19.9173,19.9173,19.874,19.874,3801.4946413905,0
+BDL.US,D,20161102,000000,19.874,19.874,19.874,19.874,119.1624404802,0
+BDL.US,D,20161107,000000,19.874,19.874,19.874,19.874,124.48219228735,0
+BDL.US,D,20161110,000000,19.874,19.874,19.874,19.874,115.9705893959,0
+BDL.US,D,20161111,000000,20.2566,20.2566,20.2566,20.2566,580.91689734095,0
+BDL.US,D,20161114,000000,20.3054,20.3054,19.8309,19.874,3662.1171440431,0
+BDL.US,D,20161115,000000,19.577,19.577,19.577,19.577,1967.2442182847,0
+BDL.US,D,20161116,000000,19.6147,20.6072,19.5724,19.5724,464.94630794505,0
+BDL.US,D,20161118,000000,19.6579,19.6579,19.6579,19.6579,115.9705893959,0
+BDL.US,D,20161121,000000,20.0611,20.0611,20.0611,20.0611,122.35429156449,0
+BDL.US,D,20161122,000000,20.1325,20.1325,20.1325,20.1325,484.09741445079,0
+BDL.US,D,20161129,000000,20.2614,20.2614,20.2614,20.2614,174.48785927457,0
+BDL.US,D,20161201,000000,20.2923,20.2923,20.2923,20.2923,129.8019440945,0
+BDL.US,D,20161212,000000,20.1748,20.1748,20.1325,20.1325,525.59147854658,0
+BDL.US,D,20161213,000000,20.6072,20.6072,20.6072,20.6072,260.66783855043,0
+BDL.US,D,20161214,000000,20.0884,20.0884,20.0884,20.0884,210.6621715632,0
+BDL.US,D,20161221,000000,20.2614,20.2614,20.2614,20.2614,1433.1411368466,0
+BDL.US,D,20161222,000000,20.4775,20.4775,20.4775,20.4775,195.76686650318,0
+BDL.US,D,20161223,000000,21.1673,21.7275,20.7359,21.7275,772.42796239841,0
+BDL.US,D,20161228,000000,21.1279,21.3384,21.1279,21.3216,8646.7245873442,0
+BDL.US,D,20161229,000000,21.3384,21.3826,20.9944,20.9944,395.78953445208,0
+BDL.US,D,20170103,000000,20.563,21.2745,20.563,21.2745,513.88802457084,0
+BDL.US,D,20170104,000000,21.0386,21.0386,21.0386,21.0386,393.66163372922,0
+BDL.US,D,20170105,000000,21.1241,21.1241,21.1241,21.1241,119.1624404802,0
+BDL.US,D,20170106,000000,21.2322,21.5545,21.2322,21.3826,1091.6130708275,0
+BDL.US,D,20170110,000000,21.6843,21.6843,21.6843,21.6843,140.4414477088,0
+BDL.US,D,20170111,000000,21.297,21.5508,21.297,21.5508,251.09228529755,0
+BDL.US,D,20170112,000000,20.9521,21.846,20.9521,21.846,594.74825203955,0
+BDL.US,D,20170113,000000,21.4682,21.4682,21.4682,21.4682,138.31354698594,0
+BDL.US,D,20170117,000000,21.3384,21.3384,21.3384,21.3384,172.35995855171,0
+BDL.US,D,20170118,000000,21.8779,21.8995,21.8779,21.8995,504.31247131797,0
+BDL.US,D,20170120,000000,21.987,21.987,20.6326,20.6326,4739.8988601721,0
+BDL.US,D,20170123,000000,21.1673,21.1673,20.9079,20.9079,255.34808674328,0
+BDL.US,D,20170124,000000,20.6072,20.9079,20.6072,20.9079,346.84781782628,0
+BDL.US,D,20170125,000000,20.7049,20.7359,20.7049,20.7359,1558.6872794954,0
+BDL.US,D,20170126,000000,20.6936,20.6936,20.6936,20.6936,331.95251276626,0
+BDL.US,D,20170127,000000,20.8225,20.8225,20.8225,20.8225,156.40070313026,0
+BDL.US,D,20170130,000000,21.2275,21.2275,21.1241,21.1241,3819.5817975348,0
+BDL.US,D,20170201,000000,21.1241,21.9607,21.1241,21.9607,417.06854168068,0
+BDL.US,D,20170202,000000,21.1297,21.1297,21.1297,21.1297,119.1624404802,0
+BDL.US,D,20170203,000000,21.9418,21.9418,21.1241,21.1241,709.65489107402,0
+BDL.US,D,20170206,000000,21.5141,21.5338,21.5141,21.5338,407.49298842781,0
+BDL.US,D,20170207,000000,21.4032,21.7275,21.4032,21.7275,690.50378456827,0
+BDL.US,D,20170210,000000,21.8995,21.8995,21.2858,21.2858,868.18349492714,0
+BDL.US,D,20170213,000000,21.5122,21.5545,21.297,21.5545,1133.1071349233,0
+BDL.US,D,20170214,000000,21.5545,21.5545,21.5545,21.5545,460.69050649933,0
+BDL.US,D,20170215,000000,21.3177,21.3177,21.3177,21.3177,658.58527372537,0
+BDL.US,D,20170216,000000,21.5988,21.8995,21.4682,21.8572,716.0385932426,0
+BDL.US,D,20170224,000000,21.5988,21.6411,21.1889,21.6411,1096.9328226347,0
+BDL.US,D,20170227,000000,21.3328,21.3328,21.3328,21.3328,681.99218167683,0
+BDL.US,D,20170228,000000,21.5122,21.5122,21.5122,21.5122,298.97005156192,0
+BDL.US,D,20170301,000000,21.1025,21.1025,20.7782,20.7782,1982.1395233447,0
+BDL.US,D,20170302,000000,20.9907,21.2087,20.9907,21.2087,628.79466360532,0
+BDL.US,D,20170306,000000,20.7359,20.7359,20.7359,20.7359,242.58068240611,0
+BDL.US,D,20170307,000000,21.2087,21.2087,21.1673,21.1673,314.92930698337,0
+BDL.US,D,20170308,000000,21.5988,21.5988,21.5122,21.5545,845.8405373371,0
+BDL.US,D,20170313,000000,21.5122,21.5122,21.5122,21.5122,250.02833493612,0
+BDL.US,D,20170314,000000,21.5809,22.9785,21.5809,22.9785,3241.8567512782,0
+BDL.US,D,20170315,000000,22.8902,22.8902,21.8083,21.8083,783.06746601271,0
+BDL.US,D,20170316,000000,22.1082,23.0208,21.5875,22.3694,19455.396309115,0
+BDL.US,D,20170317,000000,22.2398,22.5866,20.9144,21.7171,8098.7901512076,0
+BDL.US,D,20170320,000000,21.7171,22.0743,21.7171,21.7219,821.3696790242,0
+BDL.US,D,20170321,000000,21.7171,21.7171,21.7171,21.7171,525.59147854658,0
+BDL.US,D,20170323,000000,21.7623,21.7623,21.7623,21.7623,141.50539807023,0
+BDL.US,D,20170324,000000,21.7171,21.7171,21.7171,21.7171,117.03453975733,0
+BDL.US,D,20170328,000000,21.8046,21.8046,20.327,21.2839,11324.687647064,0
+BDL.US,D,20170329,000000,21.5442,22.9296,21.1532,21.1532,3671.692697296,0
+BDL.US,D,20170330,000000,21.3695,21.4794,21.3695,21.4794,716.0385932426,0
+BDL.US,D,20170331,000000,21.4578,21.4578,21.0668,21.0668,3683.3961512718,0
+BDL.US,D,20170403,000000,21.4578,21.8366,21.0668,21.2388,2202.3772481608,0
+BDL.US,D,20170404,000000,21.2839,22.3694,21.11,21.2839,3645.0939382603,0
+BDL.US,D,20170406,000000,21.11,21.3986,21.11,21.2839,1091.6130708275,0
+BDL.US,D,20170407,000000,21.4578,21.4578,21.11,21.2839,1624.6522019041,0
+BDL.US,D,20170410,000000,20.719,20.8694,20.6326,20.6326,5148.4557989613,0
+BDL.US,D,20170411,000000,20.719,20.8497,20.6326,20.8497,980.96223323875,0
+BDL.US,D,20170412,000000,20.8497,20.8497,20.4146,20.4146,1155.4500925133,0
+BDL.US,D,20170413,000000,20.8618,20.8618,20.6326,20.6326,1711.8961315414,0
+BDL.US,D,20170417,000000,20.5019,20.5019,20.5019,20.5019,219.17377445464,0
+BDL.US,D,20170418,000000,20.5452,20.5452,20.327,20.327,1073.5259146832,0
+BDL.US,D,20170419,000000,20.1974,20.8055,20.1109,20.8055,4045.1392741581,0
+BDL.US,D,20170420,000000,20.6758,20.9361,20.6758,20.7622,1410.7981792566,0
+BDL.US,D,20170421,000000,20.892,20.892,20.892,20.892,123.41824192592,0
+BDL.US,D,20170424,000000,20.6758,20.7622,20.6758,20.7622,3557.850008623,0
+BDL.US,D,20170425,000000,20.7622,22.3357,20.719,22.2831,3775.9598327162,0
+BDL.US,D,20170426,000000,22.2491,22.2501,21.892,21.892,1151.1942910676,0
+BDL.US,D,20170427,000000,21.7171,22.1532,21.7171,22.1532,378.76632866919,0
+BDL.US,D,20170428,000000,21.892,21.892,21.892,21.892,308.54560481479,0
+BDL.US,D,20170501,000000,21.892,21.892,21.892,21.892,239.38883132182,0
+BDL.US,D,20170502,000000,21.7171,21.8487,21.7171,21.8487,1885.3200404545,0
+BDL.US,D,20170503,000000,21.7623,22.1702,21.7623,22.1702,466.01025830648,0
+BDL.US,D,20170504,000000,22.0884,22.0884,21.7171,21.7171,809.66622504847,0
+BDL.US,D,20170508,000000,22.0217,22.0217,21.9343,21.9343,469.20210939077,0
+BDL.US,D,20170509,000000,22.2576,22.4569,21.9785,22.4569,1320.362398535,0
+BDL.US,D,20170510,000000,22.1082,22.5649,22.1082,22.5649,247.90043421326,0
+BDL.US,D,20170511,000000,21.9343,21.9343,21.9343,21.9343,222.36562553894,0
+BDL.US,D,20170515,000000,21.7623,21.7623,21.7623,21.7623,156.40070313026,0
+BDL.US,D,20170516,000000,21.7171,21.7171,21.7171,21.7171,115.9705893959,0
+BDL.US,D,20170517,000000,21.7171,21.7171,21.7171,21.7171,122.35429156449,0
+BDL.US,D,20170518,000000,21.7171,21.7171,21.7171,21.7171,124.48219228735,0
+BDL.US,D,20170519,000000,22.2831,22.2831,22.2831,22.2831,505.3764216794,0
+BDL.US,D,20170522,000000,21.7171,22.5434,21.7171,22.5434,693.69563565257,0
+BDL.US,D,20170523,000000,22.5434,22.5434,22.1166,22.5001,1847.017827443,0
+BDL.US,D,20170525,000000,21.938,22.4127,21.9343,22.4127,968.19482890159,0
+BDL.US,D,20170530,000000,22.4127,22.4127,22.3046,22.3046,806.47437396418,0
+BDL.US,D,20170531,000000,22.5001,23.238,22.5001,23.1947,3220.5777440496,0
+BDL.US,D,20170601,000000,23.3253,23.6214,23.3253,23.4983,1316.1065970893,0
+BDL.US,D,20170605,000000,23.455,23.455,22.9785,22.9785,358.55127180202,0
+BDL.US,D,20170609,000000,23.5162,23.5162,23.5162,23.5162,323.44090987482,0
+BDL.US,D,20170612,000000,23.455,23.6731,23.455,23.6731,442.60335035501,0
+BDL.US,D,20170614,000000,24.0396,25.1929,23.6948,25.1929,421.3243431264,0
+BDL.US,D,20170615,000000,24.5407,24.7587,24.4992,24.7587,2372.6093059896,0
+BDL.US,D,20170621,000000,24.4992,26.8866,24.4992,26.192,7931.749944463,0
+BDL.US,D,20170622,000000,26.0605,26.0651,25.7146,25.7146,891.5904028786,0
+BDL.US,D,20170623,000000,25.6271,25.6271,25.6271,25.6271,746.89315372408,0
+BDL.US,D,20170626,000000,26.1441,26.1441,26.1441,26.1441,114.90663903447,0
+BDL.US,D,20170627,000000,25.8884,25.8884,25.6271,25.6535,923.50891372151,0
+BDL.US,D,20170629,000000,25.1929,25.2916,24.4541,24.4541,2107.6856659935,0
+BDL.US,D,20170630,000000,24.6712,26.2353,24.6712,26.2353,975.6424814316,0
+BDL.US,D,20170706,000000,25.8442,25.8442,25.8442,25.8442,187.25526361174,0
+BDL.US,D,20170710,000000,26.2353,26.2353,26.2353,26.2353,126.61009301021,0
+BDL.US,D,20170711,000000,26.3216,26.3216,26.3216,26.3216,141.50539807023,0
+BDL.US,D,20170712,000000,26.0605,26.0605,26.0605,26.0605,413.87669059639,0
+BDL.US,D,20170713,000000,25.6271,25.6271,24.6712,25.2361,1376.7517676908,0
+BDL.US,D,20170714,000000,24.9316,24.9316,24.4992,24.5012,1217.1592134763,0
+BDL.US,D,20170717,000000,24.5848,24.9157,24.4109,24.9157,3544.0186539244,0
+BDL.US,D,20170718,000000,24.3245,24.8273,24.3245,24.3245,1751.2622949143,0
+BDL.US,D,20170719,000000,24.8413,24.8452,24.3245,24.3678,1095.8688722732,0
+BDL.US,D,20170720,000000,24.3245,24.3245,22.9344,24.1073,2326.8594404481,0
+BDL.US,D,20170725,000000,24.1506,25.1657,24.1506,25.1497,1022.4562973345,0
+BDL.US,D,20170726,000000,25.1929,25.1929,24.7587,24.7587,262.79573927329,0
+BDL.US,D,20170727,000000,24.6976,24.6976,24.0209,24.0209,1196.9441566091,0
+BDL.US,D,20170728,000000,24.1506,24.1506,24.0087,24.0087,543.67863469089,0
+BDL.US,D,20170731,000000,23.285,23.285,22.8169,23.2811,982.02618360018,0
+BDL.US,D,20170802,000000,23.1947,23.455,23.1947,23.455,694.759586014,0
+BDL.US,D,20170803,000000,22.7173,22.8902,22.7173,22.8479,856.4800409514,0
+BDL.US,D,20170804,000000,23.3253,23.7811,23.2811,23.7811,595.81220240098,0
+BDL.US,D,20170808,000000,22.673,22.8479,22.2831,22.2831,1739.5588409386,0
+BDL.US,D,20170809,000000,23.1505,23.1505,23.1505,23.1505,388.34188192207,0
+BDL.US,D,20170811,000000,23.4775,24.2107,23.4775,24.2107,247.90043421326,0
+BDL.US,D,20170814,000000,24.6008,24.6008,24.6008,24.6008,141.50539807023,0
+BDL.US,D,20170817,000000,23.7379,24.0857,23.7379,24.0857,343.65596674199,0
+BDL.US,D,20170818,000000,22.7173,24.1073,22.7173,24.1073,337.27226457341,0
+BDL.US,D,20170821,000000,22.613,22.613,22.613,22.613,283.01079614046,0
+BDL.US,D,20170822,000000,22.6825,22.6825,22.6825,22.6825,176.61575999743,0
+BDL.US,D,20170829,000000,23.0208,23.3686,23.0208,23.3686,355.35942071773,0
+BDL.US,D,20170830,000000,23.0208,23.3686,22.7596,22.7596,734.12574938692,0
+BDL.US,D,20170831,000000,22.4569,22.4569,22.2831,22.2831,599.00405348527,0
+BDL.US,D,20170905,000000,22.5001,22.5001,22.5001,22.5001,262.79573927329,0
+BDL.US,D,20170907,000000,22.6176,22.6176,22.5001,22.5001,386.2139811992,0
+BDL.US,D,20170908,000000,22.5001,22.5001,22.5001,22.5001,377.70237830776,0
+BDL.US,D,20170911,000000,22.7173,22.7173,21.5442,21.5442,758.59660769981,0
+BDL.US,D,20170914,000000,21.7171,21.7171,21.7171,21.7171,198.95871758747,0
+BDL.US,D,20170918,000000,21.8046,21.8046,21.2839,21.2839,984.15408432304,0
+BDL.US,D,20170919,000000,20.9793,20.9793,17.5479,19.0254,2372.6093059896,0
+BDL.US,D,20170920,000000,20.0677,20.0677,20.0235,20.0235,852.22423950568,0
+BDL.US,D,20170922,000000,21.1974,21.1974,21.0226,21.0226,1215.0313127534,0
+BDL.US,D,20170926,000000,21.0668,21.0668,21.0668,21.0668,320.24905879052,0
+BDL.US,D,20170927,000000,21.0668,21.0668,21.0668,21.0668,460.69050649933,0
+BDL.US,D,20171003,000000,21.6307,21.6307,21.5442,21.5442,506.44037204083,0
+BDL.US,D,20171010,000000,21.5875,21.6307,21.5442,21.5442,1133.1071349233,0
+BDL.US,D,20171011,000000,21.5442,21.5442,21.501,21.501,669.22477733967,0
+BDL.US,D,20171012,000000,20.9793,20.9793,20.9793,20.9793,806.47437396418,0
+BDL.US,D,20171013,000000,20.4146,20.4146,19.9811,19.9811,799.02672143417,0
+BDL.US,D,20171016,000000,20.4146,20.4146,19.9811,19.9811,928.82866552867,0
+BDL.US,D,20171018,000000,20.0235,20.0235,19.546,19.546,2105.5577652706,0
+BDL.US,D,20171024,000000,19.72,19.72,19.2425,19.2425,1470.3793994967,0
+BDL.US,D,20171025,000000,19.1118,19.1118,19.1118,19.1118,229.81327806895,0
+BDL.US,D,20171026,000000,19.6324,19.6324,19.0685,19.0685,826.68943083136,0
+BDL.US,D,20171027,000000,18.6343,18.6343,18.6343,18.6343,523.46357782372,0
+BDL.US,D,20171030,000000,19.1118,19.1118,19.1118,19.1118,327.69671132054,0
+BDL.US,D,20171031,000000,18.6766,19.1118,18.6766,18.765,996.92148866021,0
+BDL.US,D,20171101,000000,19.1118,19.1118,18.7575,18.7575,564.9576419195,0
+BDL.US,D,20171102,000000,18.6343,18.6343,18.1559,18.1559,1626.780102627,0
+BDL.US,D,20171103,000000,18.7707,18.7707,18.7707,18.7707,257.47598746614,0
+BDL.US,D,20171106,000000,18.373,18.6117,18.373,18.6117,393.66163372922,0
+BDL.US,D,20171107,000000,18.2876,19.0677,18.0262,19.0677,7481.698941578,0
+BDL.US,D,20171108,000000,19.1071,19.1118,19.0677,19.1118,2883.3054794762,0
+BDL.US,D,20171114,000000,18.765,18.765,18.765,18.765,818.17782793991,0
+BDL.US,D,20171116,000000,17.9397,17.9397,17.9397,17.9397,300.03400192335,0
+BDL.US,D,20171117,000000,18.7208,19.1118,18.7208,19.0677,1764.0296992515,0
+BDL.US,D,20171121,000000,20.0677,21.7171,19.5931,19.5931,841.58473589138,0
+BDL.US,D,20171128,000000,19.546,19.546,19.546,19.546,244.70858312897,0
+BDL.US,D,20171130,000000,18.4172,18.4172,18.4172,18.4172,245.7725334904,0
+BDL.US,D,20171204,000000,19.0254,20.8497,19.0254,20.8497,3589.7685194659,0
+BDL.US,D,20171205,000000,20.8497,20.8497,20.719,20.719,4945.2412799281,0
+BDL.US,D,20171206,000000,19.9811,20.1974,19.9811,20.1974,544.74258505232,0
+BDL.US,D,20171207,000000,20.6448,20.6786,19.6372,19.6372,1155.4500925133,0
+BDL.US,D,20171211,000000,19.72,19.72,19.72,19.72,455.37075469218,0
+BDL.US,D,20171212,000000,19.2857,19.2857,19.2857,19.2857,229.81327806895,0
+BDL.US,D,20171214,000000,20.8497,20.8497,20.8497,20.8497,251.09228529755,0
+BDL.US,D,20171215,000000,19.3721,19.3721,19.3721,19.3721,724.55019613404,0
+BDL.US,D,20171219,000000,19.3901,19.8938,19.3901,19.8892,3114.1827079065,0
+BDL.US,D,20171220,000000,19.8938,19.8938,19.8938,19.8938,246.83648385183,0
+BDL.US,D,20171221,000000,19.1118,19.686,19.1118,19.686,869.24744528857,0
+BDL.US,D,20171222,000000,19.8938,20.8497,19.8938,20.1541,1581.0302370854,0
+BDL.US,D,20171226,000000,19.9811,19.9811,19.9811,19.9811,375.5744775849,0
+BDL.US,D,20171227,000000,20.1005,20.1005,20.1005,20.1005,255.34808674328,0
+BDL.US,D,20171228,000000,20.1578,20.4963,20.1541,20.4963,656.4573730025,0
+BDL.US,D,20180102,000000,20.4146,20.6824,20.4146,20.6824,1986.3953247904,0
+BDL.US,D,20180104,000000,20.719,20.719,20.0892,20.0892,1183.1128019105,0
+BDL.US,D,20180109,000000,20.0235,20.0235,20.0235,20.0235,426.64409493356,0
+BDL.US,D,20180110,000000,20.2406,20.2406,20.2406,20.2406,253.22018602042,0
+BDL.US,D,20180111,000000,18.5911,20.8497,18.5911,20.7622,1769.3494510586,0
+BDL.US,D,20180112,000000,20.7622,20.7622,20.7622,20.7622,198.95871758747,0
+BDL.US,D,20180116,000000,19.9811,19.9859,19.9811,19.9859,375.5744775849,0
+BDL.US,D,20180118,000000,20.3723,20.3723,20.3723,20.3723,115.9705893959,0
+BDL.US,D,20180124,000000,19.9811,19.9811,19.9811,19.9811,420.26039276497,0
+BDL.US,D,20180129,000000,20.7622,20.7622,20.7622,20.7622,1154.3861421519,0
+BDL.US,D,20180131,000000,20.7622,20.7622,20.7622,20.7622,854.35214022854,0
+BDL.US,D,20180202,000000,20.0724,20.0724,20.0724,20.0724,319.18510842909,0
+BDL.US,D,20180205,000000,19.9811,19.9811,19.9811,19.9811,241.51673204468,0
+BDL.US,D,20180206,000000,20.1541,20.1541,20.1541,20.1541,134.05774554022,0
+BDL.US,D,20180207,000000,19.9765,19.9765,19.9765,19.9765,592.62035131669,0
+BDL.US,D,20180215,000000,19.9811,19.9811,19.9765,19.9765,967.13087854016,0
+BDL.US,D,20180220,000000,19.9811,19.9811,19.9811,19.9811,137.24959662451,0
+BDL.US,D,20180223,000000,19.9811,19.9811,19.702,19.702,821.3696790242,0
+BDL.US,D,20180227,000000,18.765,19.3721,18.765,19.3721,1332.0658525108,0
+BDL.US,D,20180301,000000,19.9811,19.9811,19.9811,19.9811,612.83540818386,0
+BDL.US,D,20180302,000000,19.546,19.546,19.546,19.546,721.35834504975,0
+BDL.US,D,20180305,000000,19.1118,19.1983,18.5037,19.1983,2697.1141662258,0
+BDL.US,D,20180306,000000,18.7208,18.7208,18.7208,18.7208,979.89828287732,0
+BDL.US,D,20180307,000000,18.5037,18.7208,18.5037,18.546,1419.309782148,0
+BDL.US,D,20180308,000000,18.5911,19.0677,18.5911,19.0677,989.47383613019,0
+BDL.US,D,20180309,000000,18.8524,18.8524,17.8955,18.7208,1393.7749734737,0
+BDL.US,D,20180312,000000,19.1118,19.7162,17.9397,19.1118,3856.8200601849,0
+BDL.US,D,20180313,000000,20.1109,20.1541,18.3299,18.3299,3252.4962548925,0
+BDL.US,D,20180314,000000,19.8496,20.1974,18.8514,20.1974,1902.3432462374,0
+BDL.US,D,20180315,000000,20.1974,20.1974,18.749,19.9784,3017.3632250164,0
+BDL.US,D,20180316,000000,19.9342,20.9878,19.9342,20.548,2820.5324081518,0
+BDL.US,D,20180319,000000,20.9436,21.2069,20.7688,21.2069,1997.0348284047,0
+BDL.US,D,20180320,000000,21.0761,21.8224,20.7247,21.8224,3047.1538351364,0
+BDL.US,D,20180321,000000,21.954,21.954,21.954,21.954,951.1716231187,0
+BDL.US,D,20180322,000000,22.8318,22.8318,21.8657,21.8657,1418.2458317866,0
+BDL.US,D,20180323,000000,21.7782,21.8657,20.125,20.125,1211.8394616691,0
+BDL.US,D,20180327,000000,19.4069,19.9784,19.3195,19.9784,1011.8167937202,0
+BDL.US,D,20180328,000000,18.7978,20.0658,18.7978,20.0658,788.38721781986,0
+BDL.US,D,20180329,000000,21.0761,21.1193,21.0761,21.0761,742.63735227836,0
+BDL.US,D,20180403,000000,21.954,21.954,21.954,21.954,731.99784866406,0
+BDL.US,D,20180406,000000,21.5856,21.5856,21.3836,21.3836,11697.070273565,0
+BDL.US,D,20180409,000000,21.5584,21.5941,21.2069,21.2069,713.91069251974,0
+BDL.US,D,20180416,000000,21.3384,21.3384,21.3384,21.3384,711.78279179688,0
+BDL.US,D,20180419,000000,21.4709,21.4709,21.4709,21.4709,617.09120962958,0
+BDL.US,D,20180420,000000,22.2182,22.2182,22.2182,22.2182,231.94117879181,0
+BDL.US,D,20180425,000000,22.2182,22.2182,22.2182,22.2182,308.54560481479,0
+BDL.US,D,20180426,000000,21.9099,22.2182,21.9099,22.2182,910.74150938435,0
+BDL.US,D,20180427,000000,21.9099,21.9099,21.9099,21.9099,426.64409493356,0
+BDL.US,D,20180507,000000,21.7782,21.7782,21.142,21.1636,340.4641156577,0
+BDL.US,D,20180508,000000,20.329,20.329,20.329,20.329,152.14490168454,0
+BDL.US,D,20180509,000000,20.6363,20.6363,20.6363,20.6363,169.16810746742,0
+BDL.US,D,20180510,000000,20.1974,20.9878,20.1974,20.9793,1412.9260799795,0
+BDL.US,D,20180514,000000,20.9841,20.9841,20.9841,20.9841,1382.071519498,0
+BDL.US,D,20180515,000000,20.548,20.9878,20.548,20.9878,1492.7223570867,0
+BDL.US,D,20180516,000000,21.954,24.9833,21.954,23.9297,7419.989820615,0
+BDL.US,D,20180517,000000,23.2323,23.9297,23.2323,23.9297,1502.2979103396,0
+BDL.US,D,20180518,000000,23.7097,23.7097,23.6637,23.6637,2225.7841561122,0
+BDL.US,D,20180522,000000,23.096,23.1214,21.9587,23.1214,2152.3715811735,0
+BDL.US,D,20180529,000000,23.6608,23.7069,21.954,23.7069,1317.1705474507,0
+BDL.US,D,20180530,000000,22.7887,23.5961,22.4813,22.4813,2900.328685259,0
+BDL.US,D,20180531,000000,22.6862,23.1354,22.6862,23.1354,1063.9503614303,0
+BDL.US,D,20180601,000000,22.8761,23.5349,22.8761,23.1825,3010.9795228478,0
+BDL.US,D,20180604,000000,22.7266,23.1825,22.7266,23.1825,1301.2112920293,0
+BDL.US,D,20180605,000000,22.9193,23.2276,20.8872,22.7003,9665.9890335944,0
+BDL.US,D,20180606,000000,22.8761,23.36,22.6561,22.6561,4127.0634519882,0
+BDL.US,D,20180607,000000,22.6561,23.1825,22.6561,23.1825,594.74825203955,0
+BDL.US,D,20180608,000000,22.7003,23.4033,21.5236,23.4033,4503.7018799345,0
+BDL.US,D,20180611,000000,23.1797,23.1825,22.7445,23.1393,7177.4091382089,0
+BDL.US,D,20180612,000000,23.1825,23.1825,22.2605,22.2605,10304.359250453,0
+BDL.US,D,20180613,000000,22.3488,22.3488,22.3488,22.3488,303.22585300764,0
+BDL.US,D,20180614,000000,22.6091,22.6561,22.6091,22.6561,408.55693878924,0
+BDL.US,D,20180615,000000,22.6561,23.1393,22.6561,23.1393,1327.810051065,0
+BDL.US,D,20180618,000000,22.613,23.1393,22.2182,23.0085,2923.7355932105,0
+BDL.US,D,20180619,000000,22.6786,22.9193,22.3488,22.3488,3509.9722423586,0
+BDL.US,D,20180620,000000,22.9635,23.5782,22.8789,23.4466,11651.320408023,0
+BDL.US,D,20180621,000000,23.5745,23.5782,21.954,22.9635,17702.006113478,0
+BDL.US,D,20180622,000000,22.7003,23.315,22.5246,23.2276,8508.4110403582,0
+BDL.US,D,20180625,000000,23.6224,23.6224,22.9193,23.5782,3339.7401845298,0
+BDL.US,D,20180626,000000,23.6666,23.7097,23.0085,23.7097,7448.7164803736,0
+BDL.US,D,20180627,000000,23.7097,23.7097,23.4663,23.7097,1890.6397922617,0
+BDL.US,D,20180628,000000,23.4908,23.7097,23.4466,23.4466,3116.3106086294,0
+BDL.US,D,20180629,000000,23.1617,24.3028,22.7642,24.1929,3987.6859546408,0
+BDL.US,D,20180702,000000,24.1675,24.7633,23.8414,24.7633,3380.1702982641,0
+BDL.US,D,20180703,000000,24.7633,24.7633,23.2906,24.5002,2541.777413457,0
+BDL.US,D,20180705,000000,24.4786,24.9401,24.221,24.457,4118.5518490968,0
+BDL.US,D,20180706,000000,23.7097,25.0275,23.3592,24.8085,3711.0588606689,0
+BDL.US,D,20180709,000000,24.8085,25.0275,24.3254,24.6318,3058.8572891122,0
+BDL.US,D,20180710,000000,24.8743,25.0275,24.8743,25.0275,1315.0426467279,0
+BDL.US,D,20180711,000000,24.6318,25.0275,24.6318,25.0275,1035.2237016717,0
+BDL.US,D,20180712,000000,24.9401,24.9401,24.8517,24.8517,509.63222312512,0
+BDL.US,D,20180713,000000,24.7633,24.7859,24.7633,24.7859,651.13762119535,0
+BDL.US,D,20180716,000000,24.9833,24.9833,24.9401,24.9439,1951.2849628632,0
+BDL.US,D,20180717,000000,25.0275,25.0275,24.9401,24.9833,1764.0296992515,0
+BDL.US,D,20180718,000000,24.6318,24.6318,24.6318,24.6318,255.34808674328,0
+BDL.US,D,20180723,000000,25.4664,25.4664,25.4664,25.4664,184.06341252744,0
+BDL.US,D,20180724,000000,25.4664,25.4664,25.4664,25.4664,616.02725926815,0
+BDL.US,D,20180725,000000,25.4664,25.4664,24.9833,25.0275,3681.2682505489,0
+BDL.US,D,20180726,000000,25.4664,25.4664,25.2361,25.2361,700.07933782115,0
+BDL.US,D,20180727,000000,25.2916,25.2916,25.2474,25.2474,917.12521155293,0
+BDL.US,D,20180801,000000,25.1158,25.4223,25.0275,25.4223,1705.5124293728,0
+BDL.US,D,20180802,000000,25.0708,25.0708,25.0275,25.0275,1374.623866968,0
+BDL.US,D,20180803,000000,25.0275,25.0708,24.8517,24.8517,2252.382915148,0
+BDL.US,D,20180807,000000,24.9401,24.9401,24.9401,24.9401,114.90663903447,0
+BDL.US,D,20180808,000000,25.2024,25.2024,25.2024,25.2024,556.44603902805,0
+BDL.US,D,20180809,000000,25.2024,25.2024,25.2024,25.2024,147.88910023881,0
+BDL.US,D,20180810,000000,24.8799,24.9353,24.8743,24.9353,1025.6481484188,0
+BDL.US,D,20180814,000000,24.5885,24.5885,24.5885,24.5885,738.38155083264,0
+BDL.US,D,20180815,000000,24.5885,24.5885,23.6881,24.1045,4183.452821144,0
+BDL.US,D,20180817,000000,24.3508,24.3508,24.3508,24.3508,139.37749734737,0
+BDL.US,D,20180820,000000,24.3686,24.457,24.1496,24.3686,1676.7857696142,0
+BDL.US,D,20180821,000000,24.457,24.457,24.457,24.457,543.67863469089,0
+BDL.US,D,20180822,000000,24.5002,24.5002,24.4344,24.457,1287.3799373307,0
+BDL.US,D,20180824,000000,23.7539,24.237,23.7539,24.237,1366.1122640765,0
+BDL.US,D,20180829,000000,24.1054,24.1496,24.1054,24.1496,1028.8399995031,0
+BDL.US,D,20180830,000000,23.973,24.5002,23.973,24.5002,2884.3694298376,0
+BDL.US,D,20180831,000000,24.0612,24.5002,24.0612,24.5002,947.97977203441,0
+BDL.US,D,20180904,000000,23.8414,23.9297,23.5782,23.5782,2167.2668862336,0
+BDL.US,D,20180905,000000,23.7097,24.3686,23.7097,24.1496,3365.2749932041,0
+BDL.US,D,20180911,000000,23.973,24.1496,23.6666,23.6666,2774.7825426103,0
+BDL.US,D,20180912,000000,23.3592,23.8414,23.1393,23.4653,2888.6252312833,0
+BDL.US,D,20180913,000000,23.3592,23.3592,22.8318,22.9635,993.72963757591,0
+BDL.US,D,20180914,000000,22.9193,23.4033,22.9193,23.315,1009.6888929974,0
+BDL.US,D,20180917,000000,23.3592,23.7097,23.1393,23.315,4915.4506698081,0
+BDL.US,D,20180918,000000,23.6666,24.3686,23.6666,24.3686,1079.9096168518,0
+BDL.US,D,20180919,000000,23.4466,24.3686,23.4466,24.0612,5500.6233685947,0
+BDL.US,D,20180920,000000,23.6224,24.3254,23.5782,23.7981,7682.7855598883,0
+BDL.US,D,20180921,000000,23.973,24.3254,23.8028,23.8028,1351.2169590165,0
+BDL.US,D,20180924,000000,23.6224,24.4128,23.6224,24.4128,2303.4525324966,0
+BDL.US,D,20180925,000000,24.2802,24.9401,24.2802,24.6318,11814.104813322,0
+BDL.US,D,20180926,000000,24.7633,25.2249,24.6318,24.8085,1614.0126982898,0
+BDL.US,D,20180927,000000,24.8085,25.2606,24.8085,25.2606,602.19590456956,0
+BDL.US,D,20180928,000000,24.676,25.0708,24.5885,24.5885,3629.1346828388,0
+BDL.US,D,20181001,000000,24.6534,25.1214,24.6534,24.9363,3397.193504047,0
+BDL.US,D,20181003,000000,24.817,25.3348,24.817,25.3348,892.65435324003,0
+BDL.US,D,20181004,000000,24.9401,25.0942,24.5537,25.0942,1185.2407026334,0
+BDL.US,D,20181005,000000,24.4833,25.2568,24.4833,24.8339,4852.6775984837,0
+BDL.US,D,20181008,000000,24.518,25.0623,24.518,24.5885,1396.966824558,0
+BDL.US,D,20181009,000000,24.6412,25.4439,24.6412,25.0378,4197.2841758426,0
+BDL.US,D,20181011,000000,24.4664,24.6412,24.4664,24.6412,376.63842794633,0
+BDL.US,D,20181012,000000,25.0096,25.0096,24.7906,24.7906,637.30626649676,0
+BDL.US,D,20181016,000000,24.7201,24.7201,24.3254,24.3254,2027.8893888862,0
+BDL.US,D,20181017,000000,24.7906,24.7906,24.566,24.566,574.53319517237,0
+BDL.US,D,20181018,000000,24.7023,24.7023,24.7023,24.7023,607.51565637671,0
+BDL.US,D,20181019,000000,24.7906,24.7906,24.7906,24.7906,131.92984481736,0
+BDL.US,D,20181022,000000,24.7633,24.7633,24.4015,24.4015,949.04372239584,0
+BDL.US,D,20181023,000000,24.3422,24.3422,24.3422,24.3422,704.33513926687,0
+BDL.US,D,20181024,000000,24.3422,24.5397,24.0529,24.0612,4160.0459131925,0
+BDL.US,D,20181025,000000,23.3498,24.3865,23.3498,24.1581,3150.3570201952,0
+BDL.US,D,20181026,000000,23.6054,24.4475,23.6054,24.3254,2114.069368162,0
+BDL.US,D,20181029,000000,24.1496,24.1496,24.1449,24.1449,404.30113734352,0
+BDL.US,D,20181030,000000,23.6411,23.9476,23.6411,23.9476,469.20210939077,0
+BDL.US,D,20181031,000000,23.1919,24.1496,23.175,24.1496,8390.3125502395,0
+BDL.US,D,20181101,000000,24.1496,24.1496,23.2708,24.1496,5529.3500283533,0
+BDL.US,D,20181105,000000,23.4644,23.5819,23.4644,23.5819,509.63222312512,0
+BDL.US,D,20181106,000000,23.7624,24.1496,23.7191,24.1496,996.92148866021,0
+BDL.US,D,20181107,000000,24.0773,24.0773,23.455,23.455,591.55640095526,0
+BDL.US,D,20181108,000000,23.8001,24.1496,23.7991,24.1496,1069.2701132375,0
+BDL.US,D,20181109,000000,23.4805,23.4805,23.4805,23.4805,262.79573927329,0
+BDL.US,D,20181112,000000,23.5782,24.1139,23.4701,23.7718,1035.2237016717,0
+BDL.US,D,20181114,000000,23.4992,23.4992,23.3856,23.3856,578.78899661809,0
+BDL.US,D,20181115,000000,23.4286,23.8687,23.4286,23.6666,1542.728024074,0
+BDL.US,D,20181116,000000,23.0434,24.0612,22.7981,23.6666,5481.472262089,0
+BDL.US,D,20181119,000000,23.0847,23.2708,23.0847,23.2708,579.85294697952,0
+BDL.US,D,20181120,000000,23.2708,23.2708,23.2708,23.2708,380.89422939205,0
+BDL.US,D,20181121,000000,23.2426,23.2426,23.2426,23.2426,676.67242986968,0
+BDL.US,D,20181123,000000,23.2708,23.2708,22.8845,23.2708,1944.9012606946,0
+BDL.US,D,20181126,000000,22.893,23.2708,22.7295,23.2708,6609.2596452051,0
+BDL.US,D,20181128,000000,23.1825,23.2708,23.1308,23.2276,1005.4330915516,0
+BDL.US,D,20181129,000000,23.2276,23.2708,23.2276,23.2708,2435.382377314,0
+BDL.US,D,20181130,000000,23.2708,23.2708,22.3403,22.3403,2635.4050452629,0
+BDL.US,D,20181203,000000,22.393,22.4691,22.393,22.4691,642.62601830391,0
+BDL.US,D,20181206,000000,22.47,22.47,22.47,22.47,254.28413638185,0
+BDL.US,D,20181207,000000,22.61,22.613,22.61,22.613,527.71937926944,0
+BDL.US,D,20181210,000000,22.9193,22.9193,22.83,22.9193,538.35888288374,0
+BDL.US,D,20181211,000000,22.9193,22.9193,22.9193,22.9193,69.156773492971,0
+BDL.US,D,20181212,000000,22.3488,22.9193,22.3488,22.893,1169.2814472119,0
+BDL.US,D,20181213,000000,22.7351,23.2708,22.4024,23.2708,1776.7971035886,0
+BDL.US,D,20181214,000000,22.7849,22.7849,22.393,22.393,254.28413638185,0
+BDL.US,D,20181218,000000,22.2182,22.2182,22.2182,22.2182,345.78386746485,0
+BDL.US,D,20181219,000000,21.954,21.954,21.5151,21.954,1615.0766486512,0
+BDL.US,D,20181220,000000,21.954,21.954,21.954,21.954,57.453319517237,0
+BDL.US,D,20181221,000000,20.9004,22.3845,20.9004,22.3845,364.9349739706,0
+BDL.US,D,20181226,000000,21.1899,22.8723,19.4521,22.8318,5827.2561295538,0
+BDL.US,D,20181227,000000,22.1025,22.1025,22.1025,22.1025,226.62142698466,0
+BDL.US,D,20181228,000000,21.9493,22.8055,21.8657,22.7182,4114.296047651,0
+BDL.US,D,20190102,000000,22.7445,23.2708,21.721,22.3055,6153.8888905129,0
+BDL.US,D,20190103,000000,21.7444,21.7782,21.7444,21.7782,918.18916191436,0
+BDL.US,D,20190104,000000,21.4342,21.6908,21.2106,21.4004,1756.5820467215,0
+BDL.US,D,20190107,000000,21.6551,21.9785,21.251,21.6184,3446.1352206728,0
+BDL.US,D,20190108,000000,20.4257,21.5508,20.4257,21.172,1124.5955320318,0
+BDL.US,D,20190109,000000,21.0347,21.313,20.8648,20.8648,760.72450842268,0
+BDL.US,D,20190110,000000,21.1626,22.4531,21.0761,21.6025,2363.0337527367,0
+BDL.US,D,20190111,000000,20.9183,21.8741,20.9183,21.8741,729.8699479412,0
+BDL.US,D,20190114,000000,22.3055,22.3055,21.0273,21.0273,1172.4732982962,0
+BDL.US,D,20190115,000000,21.5151,22.6035,21.5151,21.8253,5026.1015073968,0
+BDL.US,D,20190116,000000,23.2708,23.2708,21.6908,21.954,2977.9970616435,0
+BDL.US,D,20190117,000000,21.6908,21.6908,21.6908,21.6908,207.47032047891,0
+BDL.US,D,20190118,000000,21.6908,21.6908,21.6908,21.6908,188.31921397317,0
+BDL.US,D,20190122,000000,21.3751,21.3751,21.3751,21.3751,262.79573927329,0
+BDL.US,D,20190123,000000,21.172,21.4794,21.0489,21.4794,1050.1190067317,0
+BDL.US,D,20190125,000000,21.4709,21.6814,21.2961,21.2961,701.14328818258,0
+BDL.US,D,20190128,000000,21.2961,21.2961,21.2961,21.2961,114.90663903447,0
+BDL.US,D,20190129,000000,20.47,20.8562,20.0837,20.7688,2912.0321392348,0
+BDL.US,D,20190130,000000,20.4615,20.4615,20.4615,20.4615,141.50539807023,0
+BDL.US,D,20190131,000000,20.4615,20.4615,20.4615,20.4615,286.20264722475,0
+BDL.US,D,20190201,000000,20.2584,20.7942,20.2584,20.7942,1967.2442182847,0
+BDL.US,D,20190204,000000,20.7942,21.0761,20.7942,21.0761,2064.0637011748,0
+BDL.US,D,20190205,000000,21.2961,21.2961,21.2961,21.2961,208.53427084034,0
+BDL.US,D,20190206,000000,21.954,21.954,21.954,21.954,402.17323662066,0
+BDL.US,D,20190207,000000,21.954,21.954,21.954,21.954,20.215056867176,0
+BDL.US,D,20190208,000000,21.251,21.6072,21.251,21.6072,360.67917252488,0
+BDL.US,D,20190212,000000,21.251,21.5047,21.251,21.4718,630.92256432818,0
+BDL.US,D,20190213,000000,21.2538,21.2603,21.251,21.251,1060.758510346,0
+BDL.US,D,20190214,000000,22.393,22.393,21.9286,22.0734,617.09120962958,0
+BDL.US,D,20190215,000000,21.5151,22.2445,21.5151,21.6908,4023.8602669295,0
+BDL.US,D,20190219,000000,21.4249,22.0415,21.4249,21.9982,943.72397058869,0
+BDL.US,D,20190220,000000,21.9982,21.9982,21.9982,21.9982,105.3310857816,0
+BDL.US,D,20190221,000000,22.1721,22.393,22.1721,22.393,1670.4020674456,0
+BDL.US,D,20190225,000000,21.7933,21.954,21.7933,21.954,1399.0947252809,0
+BDL.US,D,20190226,000000,21.3036,21.3036,21.3036,21.3036,373.44657686204,0
+BDL.US,D,20190227,000000,21.8657,21.954,21.8657,21.9483,4970.7760886024,0
+BDL.US,D,20190228,000000,21.954,21.954,21.954,21.954,628.79466360532,0
+BDL.US,D,20190301,000000,21.8789,21.8789,21.8789,21.8789,290.45844867048,0
+BDL.US,D,20190304,000000,21.954,21.954,21.954,21.954,244.70858312897,0
+BDL.US,D,20190305,000000,21.954,22.173,21.954,22.0415,1018.2004958888,0
+BDL.US,D,20190306,000000,22.393,22.393,22.173,22.173,639.43416721962,0
+BDL.US,D,20190307,000000,22.2868,22.2868,21.8394,21.8394,1105.4444255261,0
+BDL.US,D,20190308,000000,21.8394,21.8394,21.8394,21.8394,7.4476525300122,0
+BDL.US,D,20190313,000000,21.7444,21.7444,21.7444,21.7444,290.45844867048,0
+BDL.US,D,20190314,000000,22.205,22.205,22.205,22.205,488.35321589651,0
+BDL.US,D,20190315,000000,22.4672,22.4672,22.4672,22.4672,353.23151999486,0
+BDL.US,D,20190318,000000,22.6138,22.6495,22.0452,22.6495,490.48111661938,0
+BDL.US,D,20190319,000000,21.9117,22.3291,21.9023,22.3291,456.43470505361,0
+BDL.US,D,20190320,000000,22.3291,22.3291,22.3291,22.3291,56.389369155807,0
+BDL.US,D,20190321,000000,22.4258,22.5067,22.4258,22.5067,785.19536673557,0
+BDL.US,D,20190325,000000,21.2453,21.7614,21.2453,21.7614,1024.5841980574,0
+BDL.US,D,20190326,000000,21.7614,21.7614,21.7614,21.7614,3.1918510842909,0
+BDL.US,D,20190327,000000,21.4935,21.6391,21.4935,21.6391,653.26552191821,0
+BDL.US,D,20190328,000000,21.6637,21.7614,21.6637,21.7614,372.38262650061,0
+BDL.US,D,20190329,000000,21.5837,21.5837,20.5883,20.5883,2556.672718517,0
+BDL.US,D,20190401,000000,20.5883,21.4804,20.5883,21.4804,1988.5232255133,0
+BDL.US,D,20190402,000000,21.7078,21.7078,21.4945,21.4945,1892.7676929845,0
+BDL.US,D,20190403,000000,21.3525,21.3525,21.3525,21.3525,170.23205782885,0
+BDL.US,D,20190405,000000,21.1043,21.3563,20.7462,21.1833,5436.7863469089,0
+BDL.US,D,20190408,000000,20.7744,21.2613,20.7744,21.0236,4678.1897392091,0
+BDL.US,D,20190409,000000,20.8281,21.2717,20.7754,21.0076,3505.7164409129,0
+BDL.US,D,20190410,000000,21.0076,21.0076,21.0076,21.0076,291.52239903191,0
+BDL.US,D,20190412,000000,21.6457,21.6457,21.6457,21.6457,112.77873831161,0
+BDL.US,D,20190417,000000,21.4239,22.2831,21.4239,22.2831,738.38155083264,0
+BDL.US,D,20190418,000000,22.2831,22.2831,22.2831,22.2831,3.1918510842909,0
+BDL.US,D,20190422,000000,22.0096,22.1994,21.9832,22.1994,900.10200577005,0
+BDL.US,D,20190502,000000,22.0932,22.0932,22.0932,22.0932,280.8828954176,0
+BDL.US,D,20190503,000000,22.205,22.2257,22.205,22.2257,474.52186119792,0
+BDL.US,D,20190506,000000,21.8995,21.8995,21.8995,21.8995,441.53939999358,0
+BDL.US,D,20190507,000000,21.8995,21.8995,21.8995,21.8995,23.406907951467,0
+BDL.US,D,20190510,000000,22.205,22.205,22.205,22.205,370.25472577775,0
+BDL.US,D,20190513,000000,22.205,22.205,22.205,22.205,144.69724915452,0
+BDL.US,D,20190514,000000,21.814,21.814,21.3347,21.3347,634.11441541247,0
+BDL.US,D,20190515,000000,21.3347,21.3347,21.3347,21.3347,5.3197518071516,0
+BDL.US,D,20190516,000000,21.548,21.6364,21.5462,21.5837,1132.0431845619,0
+BDL.US,D,20190517,000000,21.6184,21.6184,21.6184,21.6184,338.33621493484,0
+BDL.US,D,20190520,000000,21.6184,21.6184,21.6184,21.6184,131.92984481736,0
+BDL.US,D,20190521,000000,21.2482,21.2482,21.2482,21.2482,280.8828954176,0
+BDL.US,D,20190522,000000,21.2482,21.2482,21.2482,21.2482,10.639503614303,0
+BDL.US,D,20190523,000000,21.2284,21.4945,21.2284,21.4945,295.77820047763,0
+BDL.US,D,20190524,000000,21.2303,21.2303,21.2284,21.2284,522.39962746228,0
+BDL.US,D,20190528,000000,21.4315,21.4315,21.3168,21.3168,456.43470505361,0
+BDL.US,D,20190529,000000,21.3149,21.3149,21.3149,21.3149,337.27226457341,0
+BDL.US,D,20190530,000000,21.3149,21.3149,21.3149,21.3149,125.54614264878,0
+BDL.US,D,20190604,000000,21.1833,21.2284,21.1335,21.2284,1151.1942910676,0
+BDL.US,D,20190605,000000,21.2284,21.2284,21.2284,21.2284,11.703453975733,0
+BDL.US,D,20190606,000000,21.235,21.235,21.235,21.235,236.19698023753,0
+BDL.US,D,20190607,000000,21.235,21.235,21.235,21.235,63.837021685819,0
+BDL.US,D,20190610,000000,21.219,21.219,21.219,21.219,225.55747662323,0
+BDL.US,D,20190611,000000,20.8731,20.8731,20.8731,20.8731,281.94684577903,0
+BDL.US,D,20190612,000000,21.2096,21.2284,21.2096,21.2284,602.19590456956,0
+BDL.US,D,20190613,000000,21.3074,21.3074,21.2642,21.2642,284.07474650189,0
+BDL.US,D,20190614,000000,21.4145,21.4145,21.4145,21.4145,193.63896578032,0
+BDL.US,D,20190618,000000,21.4145,21.4145,21.4145,21.4145,292.58634939334,0
+BDL.US,D,20190619,000000,21.3168,21.3168,21.3168,21.3168,205.34241975605,0
+BDL.US,D,20190620,000000,20.8458,20.9079,20.7039,20.7039,1852.3375792502,0
+BDL.US,D,20190621,000000,20.8242,20.8242,19.9935,19.9935,529.8472799923,0
+BDL.US,D,20190624,000000,20.5179,20.5179,20.109,20.109,650.07367083392,0
+BDL.US,D,20190625,000000,20.4906,20.4906,20.2161,20.2161,281.94684577903,0
+BDL.US,D,20190626,000000,20.4409,20.4409,20.4286,20.4286,496.86481878796,0
+BDL.US,D,20190627,000000,20.4286,20.4286,20.4286,20.4286,35.1103619272,0
+BDL.US,D,20190708,000000,20.0112,20.0996,19.9935,19.9935,926.7007648058,0
+BDL.US,D,20190709,000000,20.3308,20.3308,20.3308,20.3308,459.6265561379,0
+BDL.US,D,20190710,000000,20.3308,20.3308,20.3308,20.3308,30.854560481479,0
+BDL.US,D,20190711,000000,20.3308,20.3308,20.2867,20.2867,1905.5350973217,0
+BDL.US,D,20190712,000000,20.0018,20.0018,20.0018,20.0018,238.32488096039,0
+BDL.US,D,20190723,000000,20.33,20.392,20.33,20.392,394.72558409065,0
+BDL.US,D,20190726,000000,20.1626,20.1626,20.1626,20.1626,324.50486023625,0
+BDL.US,D,20190729,000000,20.7397,20.7397,20.7397,20.7397,227.68537734609,0
+BDL.US,D,20190730,000000,20.6598,20.6598,20.5047,20.5047,347.91176818771,0
+BDL.US,D,20190731,000000,20.0112,20.0112,20.0112,20.0112,406.42903806638,0
+BDL.US,D,20190801,000000,20.0112,20.0112,20.0112,20.0112,78.732326745843,0
+BDL.US,D,20190802,000000,20.251,20.251,19.9849,19.9849,1229.9266178134,0
+BDL.US,D,20190805,000000,19.9849,19.9849,19.7302,19.8515,701.14328818258,0
+BDL.US,D,20190806,000000,18.1306,19.0075,18.1306,19.0075,2409.8475686397,0
+BDL.US,D,20190807,000000,19.0958,19.0958,19.0075,19.0075,289.39449830905,0
+BDL.US,D,20190808,000000,19.2829,19.6645,19.0958,19.6645,470.2660597522,0
+BDL.US,D,20190812,000000,19.2566,19.2566,19.2566,19.2566,231.94117879181,0
+BDL.US,D,20190813,000000,18.7405,19.1852,18.5638,18.6081,2563.0564206856,0
+BDL.US,D,20190814,000000,18.655,18.9717,18.6522,18.9717,1554.4314780497,0
+BDL.US,D,20190815,000000,18.9717,19.1766,18.6465,18.6522,8622.2537290313,0
+BDL.US,D,20190816,000000,18.7152,19.0958,18.6099,18.6522,5313.368104983,0
+BDL.US,D,20190819,000000,18.2264,19.1898,18.2264,18.8307,11257.658774294,0
+BDL.US,D,20190820,000000,18.5018,18.5102,18.5018,18.5102,270.2433918033,0
+BDL.US,D,20190822,000000,19.6739,19.6739,18.6804,18.6804,4177.0691189754,0
+BDL.US,D,20190826,000000,18.4303,18.7095,18.4303,18.7095,1507.6176621468,0
+BDL.US,D,20190827,000000,18.9191,19.3364,18.9191,19.3364,519.20777637799,0
+BDL.US,D,20190828,000000,18.9812,19.0836,18.6757,18.6757,1425.6934843166,0
+BDL.US,D,20190829,000000,19.2377,19.2706,19.2377,19.2706,388.34188192207,0
+BDL.US,D,20190905,000000,19.6288,19.6288,19.6288,19.6288,200.0226679489,0
+BDL.US,D,20190906,000000,18.6071,18.6071,18.6071,18.6071,308.54560481479,0
+BDL.US,D,20190909,000000,19.0958,19.0958,19.0958,19.0958,260.66783855043,0
+BDL.US,D,20190910,000000,19.5404,19.5404,19.5404,19.5404,225.55747662323,0
+BDL.US,D,20190911,000000,19.8646,19.8646,19.8646,19.8646,225.55747662323,0
+BDL.US,D,20190912,000000,20.4286,20.4286,20.4286,20.4286,290.45844867048,0
+BDL.US,D,20190916,000000,20.4286,20.4286,20.4286,20.4286,381.95817975348,0
+BDL.US,D,20190917,000000,20.4286,20.4286,20.4286,20.4286,242.58068240611,0
+BDL.US,D,20190918,000000,20.546,20.546,20.2519,20.2519,801.15462215703,0
+BDL.US,D,20190919,000000,20.5414,20.5414,20.2067,20.3834,985.21803468447,0
+BDL.US,D,20190920,000000,20.5827,20.5827,20.5526,20.5526,606.45170601528,0
+BDL.US,D,20190923,000000,19.9849,20.4286,19.9849,20.4286,1091.6130708275,0
+BDL.US,D,20190924,000000,19.7105,19.7105,19.7105,19.7105,212.79007228606,0
+BDL.US,D,20190925,000000,19.3224,20.4756,19.1183,19.798,2298.1327806895,0
+BDL.US,D,20190926,000000,19.6739,20.4229,19.4248,20.4229,4592.0097599332,0
+BDL.US,D,20190927,000000,19.5761,19.6334,18.2076,18.874,9839.4129425076,0
+BDL.US,D,20190930,000000,18.7565,20.3139,18.6081,20.3139,1876.8084375631,0
+BDL.US,D,20191001,000000,19.6165,20.249,18.8927,19.8797,7306.147131942,0
+BDL.US,D,20191002,000000,19.8158,19.922,19.6381,19.782,2116.1972688849,0
+BDL.US,D,20191003,000000,19.781,19.9906,19.5311,19.9906,2584.3354279142,0
+BDL.US,D,20191004,000000,19.8073,20.0112,19.4633,19.8102,3076.9444452565,0
+BDL.US,D,20191007,000000,19.7623,19.7623,19.4981,19.4981,2815.2126563446,0
+BDL.US,D,20191008,000000,20.0292,20.0292,19.5404,19.5404,2298.1327806895,0
+BDL.US,D,20191009,000000,20.5883,20.6062,20.5883,20.6025,473.45791083649,0
+BDL.US,D,20191010,000000,19.6259,19.8957,19.6259,19.8957,3395.0656033241,0
+BDL.US,D,20191011,000000,19.718,20.0733,19.6522,19.9578,3395.0656033241,0
+BDL.US,D,20191015,000000,19.7623,20.5789,19.7623,20.5789,507.50432240226,0
+BDL.US,D,20191016,000000,18.795,20.2161,18.795,19.7772,3867.4595637992,0
+BDL.US,D,20191017,000000,19.9849,20.4286,19.86,20.4286,3603.5998741645,0
+BDL.US,D,20191018,000000,20.1532,20.4596,19.9784,20.2067,3565.297661153,0
+BDL.US,D,20191028,000000,20.3487,20.3487,20.2979,20.3168,1666.1462659999,0
+BDL.US,D,20191029,000000,20.1983,20.1983,20.1983,20.1983,390.46978264493,0
+BDL.US,D,20191030,000000,20.1974,20.251,20.1974,20.251,722.42229541118,0
+BDL.US,D,20191101,000000,20.4229,20.562,19.5855,19.656,841.58473589138,0
+BDL.US,D,20191106,000000,20.6062,20.6062,20.3308,20.6062,4157.9180124697,0
+BDL.US,D,20191107,000000,19.6739,19.6739,19.6739,19.6739,814.98597685562,0
+BDL.US,D,20191108,000000,20.5094,20.5094,20.5094,20.5094,492.60901734224,0
+BDL.US,D,20191112,000000,20.6062,20.6062,20.6062,20.6062,248.96438457469,0
+BDL.US,D,20191115,000000,20.6062,20.6062,20.6062,20.6062,172.35995855171,0
+BDL.US,D,20191118,000000,20.2528,20.2528,20.251,20.251,608.57960673814,0
+BDL.US,D,20191120,000000,19.6381,19.6381,19.6381,19.6381,231.94117879181,0
+BDL.US,D,20191121,000000,19.7134,19.7134,19.7134,19.7134,118.09849011877,0
+BDL.US,D,20191202,000000,19.78,20.4286,19.78,20.4286,518.14382601656,0
+BDL.US,D,20191209,000000,20.3788,20.3788,20.3788,20.3788,334.08041348912,0
+BDL.US,D,20191218,000000,20.0601,20.0601,19.5404,19.5404,1822.5469691301,0
+BDL.US,D,20191219,000000,19.3186,19.3627,19.3186,19.3627,585.17269878667,0
+BDL.US,D,20191226,000000,19.8073,20.0733,19.8073,20.0733,294.7142501162,0
+BDL.US,D,20191227,000000,20.0733,20.0733,20.0639,20.0639,1492.7223570867,0
+BDL.US,D,20191230,000000,19.5902,20.0733,18.8477,19.1945,4713.3001011363,0
+BDL.US,D,20191231,000000,20.0827,20.0827,19.5404,19.6645,726.67809685691,0
+BDL.US,D,20200106,000000,19.718,19.718,19.718,19.718,757.53265733838,0
+BDL.US,D,20200108,000000,19.7716,19.8092,19.7623,19.7623,475.58581155935,0
+BDL.US,D,20200110,000000,19.8496,19.8496,19.8073,19.8243,940.5321195044,0
+BDL.US,D,20200114,000000,19.9887,19.9887,19.9887,19.9887,157.46465349169,0
+BDL.US,D,20200116,000000,19.9709,19.9849,19.9709,19.9849,390.46978264493,0
+BDL.US,D,20200117,000000,19.8243,19.8243,19.749,19.7623,1408.6702785337,0
+BDL.US,D,20200121,000000,19.7623,19.7623,19.7623,19.7623,192.57501541889,0
+BDL.US,D,20200122,000000,19.5583,19.718,19.2115,19.718,838.39288480709,0
+BDL.US,D,20200123,000000,19.5404,19.5404,19.5404,19.5404,478.77766264364,0
+BDL.US,D,20200124,000000,19.3167,19.3938,19.3167,19.3186,402.17323662066,0
+BDL.US,D,20200127,000000,19.4069,19.4069,18.2076,18.857,3657.8613425974,0
+BDL.US,D,20200128,000000,18.4303,18.4303,18.2076,18.2076,4006.8370611466,0
+BDL.US,D,20200129,000000,18.6146,18.6522,18.2922,18.5545,1620.3964004584,0
+BDL.US,D,20200130,000000,18.5968,18.5968,18.5968,18.5968,209.59822120177,0
+BDL.US,D,20200131,000000,19.718,19.718,18.8307,18.8307,957.55532528728,0
+BDL.US,D,20200203,000000,18.5545,18.6034,18.4473,18.6034,808.60227468704,0
+BDL.US,D,20200204,000000,18.2076,18.6522,18.2076,18.6522,2505.6031011684,0
+BDL.US,D,20200205,000000,18.5808,18.5808,18.3815,18.3815,354.2954703563,0
+BDL.US,D,20200206,000000,18.4821,18.483,18.4821,18.483,1041.6074038403,0
+BDL.US,D,20200207,000000,18.2236,18.2236,18.2236,18.2236,262.79573927329,0
+BDL.US,D,20200210,000000,18.3007,18.4745,18.2969,18.4745,2100.2380134634,0
+BDL.US,D,20200211,000000,18.2076,18.2969,18.2076,18.2969,2609.8702365886,0
+BDL.US,D,20200212,000000,18.6081,19.0517,18.6081,18.8778,4222.8189845169,0
+BDL.US,D,20200213,000000,19.3186,19.4331,19.0874,19.4331,3891.9304221121,0
+BDL.US,D,20200219,000000,18.9144,18.9144,18.9144,18.9144,146.82514987738,0
+BDL.US,D,20200220,000000,18.9097,19.5404,18.2922,18.2922,6293.2663878603,0
+BDL.US,D,20200221,000000,18.4933,18.4933,18.1644,18.2969,1407.6063281723,0
+BDL.US,D,20200224,000000,18.4952,18.5545,18.4952,18.5545,2370.4814052667,0
+BDL.US,D,20200226,000000,18.3053,18.3665,18.3053,18.3599,493.67296770367,0
+BDL.US,D,20200227,000000,18.281,18.281,18.1729,18.1729,452.17890360788,0
+BDL.US,D,20200228,000000,16.4312,18.202,16.4312,18.202,1673.5939185299,0
+BDL.US,D,20200302,000000,18.1644,18.1644,18.1644,18.1644,379.83027903062,0
+BDL.US,D,20200304,000000,18.5188,18.5554,18.0309,18.0309,1795.9482100944,0
+BDL.US,D,20200305,000000,17.6662,17.7019,17.6662,17.7019,365.99892433203,0
+BDL.US,D,20200306,000000,16.8759,17.2141,16.4406,17.0356,1703.3845286499,0
+BDL.US,D,20200309,000000,16.4142,17.5064,16.4142,17.5064,1561.8791305797,0
+BDL.US,D,20200310,000000,16.8759,17.6662,16.8759,17.4115,470.2660597522,0
+BDL.US,D,20200311,000000,16.1737,17.0807,16.1737,16.3522,3262.0718081453,0
+BDL.US,D,20200312,000000,15.8541,15.8993,15.073,15.073,3591.8964201887,0
+BDL.US,D,20200313,000000,14.8916,15.3569,12.0795,13.5899,25472.035603003,0
+BDL.US,D,20200316,000000,14.1369,14.1369,11.1913,11.2092,16421.009878315,0
+BDL.US,D,20200317,000000,11.9818,13.1979,11.0579,11.4,13061.054636919,0
+BDL.US,D,20200318,000000,11.3492,11.3492,9.72603,9.8858,3397.193504047,0
+BDL.US,D,20200319,000000,9.92809,9.93094,9.32845,9.72323,6993.3457256815,0
+BDL.US,D,20200320,000000,8.82682,9.34724,7.75881,8.12567,19567.111097065,0
+BDL.US,D,20200323,000000,8.34823,9.02956,8.21523,8.40312,10183.06890925,0
+BDL.US,D,20200324,000000,8.67165,10.5908,8.67165,10.0869,7296.5715786891,0
+BDL.US,D,20200325,000000,10.0503,11.4103,10.0503,11.4103,4795.2242789664,0
+BDL.US,D,20200326,000000,12.3088,12.3088,11.696,11.7299,6703.9512273724,0
+BDL.US,D,20200327,000000,11.3858,11.3858,10.3239,10.3239,920.31706263722,0
+BDL.US,D,20200330,000000,10.5728,10.5728,9.97696,10.0408,1919.3664520203,0
+BDL.US,D,20200331,000000,11.0269,11.0269,10.5522,10.5888,1835.3143734673,0
+BDL.US,D,20200401,000000,10.4779,10.4779,9.94968,9.97696,7258.2693656776,0
+BDL.US,D,20200402,000000,9.73067,10.0869,9.6762,10.0869,3453.5828732028,0
+BDL.US,D,20200403,000000,9.98452,9.98452,9.91396,9.91396,1246.9498235963,0
+BDL.US,D,20200406,000000,9.57564,10.4056,9.57564,10.4056,3729.1460168133,0
+BDL.US,D,20200407,000000,10.8962,10.8962,10.3971,10.5295,4437.7369575258,0
+BDL.US,D,20200408,000000,10.4976,11.118,10.2232,11.0286,2500.2833493612,0
+BDL.US,D,20200409,000000,11.1998,11.7665,10.9535,11.1819,8502.0273381897,0
+BDL.US,D,20200413,000000,11.2542,11.4555,11.2542,11.4555,1046.9271556474,0
+BDL.US,D,20200414,000000,11.8211,12.3117,11.8211,12.1369,2902.4565859819,0
+BDL.US,D,20200415,000000,11.947,11.9939,11.8211,11.8576,1816.1632669615,0
+BDL.US,D,20200416,000000,12.4141,12.4141,12.0344,12.0946,1757.6459970829,0
+BDL.US,D,20200417,000000,12.5419,12.7703,12.1039,12.1039,1845.9538770816,0
+BDL.US,D,20200420,000000,12.7798,14.1482,12.7798,13.0571,1416.1179310637,0
+BDL.US,D,20200421,000000,13.1716,13.1716,12.3606,12.3606,2773.7185922488,0
+BDL.US,D,20200422,000000,12.4686,12.4686,12.4686,12.4686,343.65596674199,0
+BDL.US,D,20200423,000000,12.8614,13.4818,12.8614,13.2995,1804.4598129858,0
+BDL.US,D,20200424,000000,12.5702,13.5091,12.5185,13.3729,1066.0782621532,0
+BDL.US,D,20200427,000000,12.7798,13.2045,12.7798,13.0307,899.03805540862,0
+BDL.US,D,20200428,000000,13.386,13.5458,13.3455,13.3455,2992.8923667035,0
+BDL.US,D,20200429,000000,13.5552,13.9753,13.5552,13.6924,3727.0181160904,0
+BDL.US,D,20200430,000000,13.6416,13.6416,12.7798,12.7798,2819.4684577903,0
+BDL.US,D,20200501,000000,12.4507,12.5053,12.1415,12.5053,2457.725334904,0
+BDL.US,D,20200504,000000,12.7243,13.2356,12.7243,13.2356,2101.3019638249,0
+BDL.US,D,20200505,000000,13.2356,13.996,13.2356,13.3268,1805.5237633472,0
+BDL.US,D,20200506,000000,12.5514,13.2177,12.5514,13.1905,1831.0585720216,0
+BDL.US,D,20200507,000000,13.1905,13.5645,13.1905,13.5645,400.0453358978,0
+BDL.US,D,20200508,000000,13.6736,13.683,13.5091,13.5091,761.78845878411,0
+BDL.US,D,20200511,000000,13.5101,13.6924,13.5101,13.6924,1044.7992549246,0
+BDL.US,D,20200512,000000,13.8747,13.8747,13.8747,13.8747,1065.0143117917,0
+BDL.US,D,20200513,000000,13.8747,13.8747,13.6464,13.8107,2201.3132977993,0
+BDL.US,D,20200514,000000,13.6924,13.6924,13.6924,13.6924,357.48732144059,0
+BDL.US,D,20200515,000000,13.5767,13.5767,13.464,13.464,734.12574938692,0
+BDL.US,D,20200518,000000,14.605,14.8972,14.1482,14.8972,2564.1203710471,0
+BDL.US,D,20200519,000000,15.4632,15.4632,14.5533,14.8335,1274.6125329935,0
+BDL.US,D,20200520,000000,15.1051,15.1051,14.3315,14.559,1962.9884168389,0
+BDL.US,D,20200521,000000,14.3033,14.3033,13.6943,13.7469,1695.9368761199,0
+BDL.US,D,20200522,000000,13.8747,13.8747,13.7008,13.7102,892.65435324003,0
+BDL.US,D,20200526,000000,14.2046,14.6868,14.2046,14.6868,6120.9064293086,0
+BDL.US,D,20200527,000000,15.0702,15.0702,14.7423,14.7423,1492.7223570867,0
+BDL.US,D,20200528,000000,15.2074,15.2074,14.9697,14.9697,599.00405348527,0
+BDL.US,D,20200601,000000,15.5176,15.5176,14.9697,15.2507,4638.8235758362,0
+BDL.US,D,20200602,000000,16.0806,16.0806,16.0806,16.0806,414.94064095782,0
+BDL.US,D,20200603,000000,16.2112,16.668,16.2112,16.668,2881.1775787533,0
+BDL.US,D,20200604,000000,16.3391,16.841,16.3391,16.6587,1327.810051065,0
+BDL.US,D,20200605,000000,16.6587,16.6587,15.8231,16.1747,1540.6001233511,0
+BDL.US,D,20200608,000000,16.3578,16.5214,15.8372,15.8372,2511.986803337,0
+BDL.US,D,20200609,000000,15.4087,15.465,15.4087,15.465,1254.3974761263,0
+BDL.US,D,20200610,000000,15.4087,15.5609,15.4087,15.4999,1296.9554905836,0
+BDL.US,D,20200611,000000,15.4087,15.7911,14.057,14.1482,4673.9339377634,0
+BDL.US,D,20200612,000000,14.605,14.605,14.4678,14.4678,853.28818986711,0
+BDL.US,D,20200615,000000,14.3813,14.605,14.3813,14.3991,784.13141637414,0
+BDL.US,D,20200616,000000,14.34,14.6501,14.34,14.5956,870.31139565,0
+BDL.US,D,20200617,000000,14.7056,14.7235,14.605,14.6962,963.93902745587,0
+BDL.US,D,20200618,000000,14.605,14.605,14.605,14.605,223.42957590037,0
+BDL.US,D,20200619,000000,14.3493,15.153,14.3493,14.6962,3373.7865960955,0
+BDL.US,D,20200622,000000,14.7506,14.7506,14.3315,14.3315,4923.9622726995,0
+BDL.US,D,20200623,000000,14.1482,14.1482,14.1482,14.1482,1673.5939185299,0
+BDL.US,D,20200624,000000,13.8013,13.9207,13.8013,13.9207,716.0385932426,0
+BDL.US,D,20200625,000000,13.838,14.1275,13.8013,14.1275,1068.206162876,0
+BDL.US,D,20200626,000000,13.6924,13.6924,13.6924,13.6924,1318.2344978122,0
+BDL.US,D,20200629,000000,13.4179,13.4179,13.4179,13.4179,469.20210939077,0
+BDL.US,D,20200701,000000,13.5222,13.8747,13.5091,13.8071,1668.2741667227,0
+BDL.US,D,20200702,000000,13.6557,13.6557,13.6557,13.6557,252.15623565898,0
+BDL.US,D,20200706,000000,13.8747,13.8747,13.8747,13.8747,454.30680433074,0
+BDL.US,D,20200707,000000,13.5317,13.7469,13.5317,13.7469,440.47544963215,0
+BDL.US,D,20200708,000000,13.464,13.8296,13.464,13.8296,463.88235758362,0
+BDL.US,D,20200709,000000,13.683,13.683,13.6247,13.6247,1499.1060592553,0
+BDL.US,D,20200710,000000,13.5552,13.5552,13.5552,13.5552,828.81733155422,0
+BDL.US,D,20200714,000000,13.3785,13.5918,13.3268,13.5918,820.30572866277,0
+BDL.US,D,20200715,000000,13.9207,13.9207,13.5091,13.791,1809.779564793,0
+BDL.US,D,20200716,000000,13.7375,13.7375,13.7375,13.7375,167.04020674456,0
+BDL.US,D,20200721,000000,13.6924,13.8926,13.4461,13.8926,1083.1014679361,0
+BDL.US,D,20200722,000000,13.3286,13.3286,13.3286,13.3286,339.40016529627,0
+BDL.US,D,20200727,000000,13.6924,13.6924,13.6688,13.6688,1269.2927811864,0
+BDL.US,D,20200728,000000,13.6924,13.6924,12.9621,13.4415,1733.17513877,0
+BDL.US,D,20200729,000000,13.9565,13.9565,13.4706,13.6284,2751.3756346588,0
+BDL.US,D,20200730,000000,14.1304,14.1304,14.0843,14.1304,624.5388621596,0
+BDL.US,D,20200731,000000,14.1115,15.0608,14.1115,14.3898,2471.5566896026,0
+BDL.US,D,20200803,000000,14.605,14.605,14.605,14.605,323.44090987482,0
+BDL.US,D,20200805,000000,13.9659,14.4227,13.9659,14.4227,583.04479806381,0
+BDL.US,D,20200806,000000,15.0608,15.0608,14.605,14.605,1229.9266178134,0
+BDL.US,D,20200807,000000,14.1482,14.1482,13.7102,13.793,3428.0480645285,0
+BDL.US,D,20200810,000000,13.9659,14.746,13.8287,13.8287,1527.8327190139,0
+BDL.US,D,20200811,000000,14.3767,14.7423,14.1398,14.1398,656.4573730025,0
+BDL.US,D,20200813,000000,14.824,14.824,13.8747,13.8747,5168.6708558285,0
+BDL.US,D,20200814,000000,13.8747,14.2131,13.8287,14.0439,3385.4900500713,0
+BDL.US,D,20200817,000000,15.3804,15.3804,14.0843,14.7601,5213.3567710085,0
+BDL.US,D,20200819,000000,13.7469,14.1755,13.7469,14.1755,813.92202649419,0
+BDL.US,D,20200820,000000,14.605,14.7601,14.5683,14.7601,2195.9935459922,0
+BDL.US,D,20200821,000000,15.0158,15.0158,14.9612,14.9612,1242.6940221506,0
+BDL.US,D,20200824,000000,15.0448,15.1107,15.0448,15.1107,505.3764216794,0
+BDL.US,D,20200825,000000,15.011,15.1605,15.011,15.1605,983.09013396161,0
+BDL.US,D,20200826,000000,15.091,15.276,15.091,15.1163,699.01538745972,0
+BDL.US,D,20200827,000000,15.1069,15.1069,15.089,15.089,454.30680433074,0
+BDL.US,D,20200828,000000,15.3503,15.9471,15.2619,15.2619,19192.600569841,0
+BDL.US,D,20200831,000000,15.4809,15.6042,15.2846,15.6042,4905.8751165552,0
+BDL.US,D,20200901,000000,15.5994,15.5994,15.2986,15.2986,437.28359854786,0
+BDL.US,D,20200902,000000,14.8335,15.5176,14.8335,15.4434,2670.5154071901,0
+BDL.US,D,20200903,000000,15.6445,16.201,15.1981,15.1981,15585.808844593,0
+BDL.US,D,20200904,000000,15.0815,15.0815,14.8701,14.8701,1810.8435151544,0
+BDL.US,D,20200908,000000,15.0608,15.0608,14.8335,14.8335,713.91069251974,0
+BDL.US,D,20200909,000000,14.9697,15.1971,14.792,14.9424,12851.456415717,0
+BDL.US,D,20200910,000000,15.6728,15.6728,15.0796,15.0975,5864.4943922039,0
+BDL.US,D,20200911,000000,15.3193,15.591,15.3193,15.591,2264.0863691237,0
+BDL.US,D,20200914,000000,15.5721,15.5721,15.1163,15.4162,2893.9449830905,0
+BDL.US,D,20200916,000000,15.5543,15.5543,15.0524,15.0524,1468.2514987738,0
+BDL.US,D,20200917,000000,15.2619,15.5543,15.2619,15.5082,1209.7115609463,0
+BDL.US,D,20200918,000000,15.1981,15.8156,14.7779,14.7779,7359.3446500135,0
+BDL.US,D,20200921,000000,14.8146,16.2573,14.7968,16.2573,1468.2514987738,0
+BDL.US,D,20200922,000000,16.3119,16.3119,14.6689,15.0251,3667.4368958503,0
+BDL.US,D,20200923,000000,14.9612,14.9612,14.6229,14.7695,1831.0585720216,0
+BDL.US,D,20200924,000000,14.8146,14.8146,14.714,14.714,643.68996866534,0
+BDL.US,D,20200925,000000,14.7329,14.7329,14.7329,14.7329,501.12062023368,0
+BDL.US,D,20200928,000000,14.7423,14.9669,14.7423,14.9669,1945.965211056,0
+BDL.US,D,20200930,000000,16.2846,16.2846,16.2846,16.2846,161.72045493741,0
+BDL.US,D,20201001,000000,16.2846,16.2846,16.2846,16.2846,884.14275034859,0
+BDL.US,D,20201006,000000,16.106,16.106,15.8738,15.8738,1413.9900303409,0
+BDL.US,D,20201008,000000,15.1069,15.7282,15.1069,15.7282,355.35942071773,0
+BDL.US,D,20201012,000000,15.0796,15.0796,15.0796,15.0796,426.64409493356,0
+BDL.US,D,20201014,000000,15.4735,15.4735,15.0796,15.0796,1140.5547874533,0
+BDL.US,D,20201015,000000,15.3353,15.3353,15.0796,15.2028,2041.7207435848,0
+BDL.US,D,20201016,000000,15.3889,15.3889,15.3889,15.3889,118.09849011877,0
+BDL.US,D,20201019,000000,15.9105,15.9105,15.9105,15.9105,112.77873831161,0
+BDL.US,D,20201020,000000,15.5176,15.5176,15.5176,15.5176,590.49245059383,0
+BDL.US,D,20201021,000000,15.2441,15.2441,15.2441,15.2441,115.9705893959,0
+BDL.US,D,20201022,000000,15.9829,15.9829,15.1765,15.1765,724.55019613404,0
+BDL.US,D,20201026,000000,15.0796,15.2526,15.0608,15.1614,2857.7706708018,0
+BDL.US,D,20201028,000000,15.1323,15.1323,15.1323,15.1323,431.96384674071,0
+BDL.US,D,20201030,000000,15.2949,15.2949,15.2949,15.2949,386.2139811992,0
+BDL.US,D,20201105,000000,15.2573,15.3052,15.2291,15.2573,1110.7641773332,0
+BDL.US,D,20201106,000000,15.1981,15.7187,15.153,15.7,2659.8759035758,0
+BDL.US,D,20201109,000000,15.7,15.9284,15.5176,15.8052,6349.6557570161,0
+BDL.US,D,20201110,000000,15.7865,15.7865,15.5176,15.5176,685.18403276112,0
+BDL.US,D,20201111,000000,15.5176,15.5176,15.2619,15.5082,2109.8135667163,0
+BDL.US,D,20201112,000000,15.513,15.513,15.513,15.513,256.41203710471,0
+BDL.US,D,20201116,000000,15.6962,15.6962,15.6962,15.6962,451.11495324645,0
+BDL.US,D,20201117,000000,15.591,15.919,15.591,15.919,553.25418794376,0
+BDL.US,D,20201118,000000,15.6596,15.6596,15.6596,15.6596,285.13869686332,0
+BDL.US,D,20201119,000000,15.3776,15.3776,15.3776,15.3776,230.87722843038,0
+BDL.US,D,20201124,000000,15.2808,15.2808,15.2808,15.2808,238.32488096039,0
+BDL.US,D,20201125,000000,15.7639,15.7639,15.2893,15.2893,364.9349739706,0
+BDL.US,D,20201127,000000,15.6182,15.6182,15.6182,15.6182,308.54560481479,0
+BDL.US,D,20201130,000000,15.8372,15.8372,15.2893,15.2893,987.34593540733,0
+BDL.US,D,20201201,000000,15.1069,15.8738,15.1069,15.1727,691.56773492971,0
+BDL.US,D,20201202,000000,16.121,16.3852,16.121,16.3852,3773.8319319933,0
+BDL.US,D,20201203,000000,16.4302,16.5355,16.3935,16.5355,2921.6076924876,0
+BDL.US,D,20201204,000000,15.919,15.919,15.919,15.919,159.59255421455,0
+BDL.US,D,20201207,000000,15.8833,16.0524,15.8833,16.0524,633.05046505104,0
+BDL.US,D,20201208,000000,16.7499,17.1155,16.7499,17.1155,2222.5923050279,0
+BDL.US,D,20201209,000000,18.1193,18.1193,17.3429,17.3429,1391.6470727509,0
+BDL.US,D,20201210,000000,17.3429,17.3429,17.3429,17.3429,721.35834504975,0
+BDL.US,D,20201211,000000,17.4717,17.4717,17.4717,17.4717,293.65029975477,0
+BDL.US,D,20201214,000000,18.7349,19.1183,18.6175,18.6306,2642.8526977929,0
+BDL.US,D,20201215,000000,18.6211,18.6211,17.7819,18.3702,2551.3529667099,0
+BDL.US,D,20201216,000000,18.3562,18.3656,17.7997,17.7997,1292.6996891378,0
+BDL.US,D,20201218,000000,17.8814,17.8814,15.7,15.7,1949.1570621403,0
+BDL.US,D,20201221,000000,15.9923,16.8044,15.9744,16.2207,3536.5710013944,0
+BDL.US,D,20201222,000000,17.2433,17.2517,17.2433,17.2517,738.38155083264,0
+BDL.US,D,20201224,000000,18.1193,18.1193,18.1193,18.1193,630.92256432818,0
+BDL.US,D,20201231,000000,17.5713,18.1193,17.5713,18.0365,2243.8713122565,0
+BDL.US,D,20210105,000000,17.9134,18.2565,16.9782,16.9782,5178.2464090813,0
+BDL.US,D,20210106,000000,16.0929,17.5713,16.0929,17.3524,1639.5475069641,0
+BDL.US,D,20210107,000000,18.0008,18.0281,17.9735,17.9735,1385.2633705823,0
+BDL.US,D,20210111,000000,17.9369,17.9369,17.9369,17.9369,649.00972047249,0
+BDL.US,D,20210113,000000,18.9867,19.1691,18.4614,18.9867,3631.2625835617,0
+BDL.US,D,20210115,000000,19.1691,19.4341,18.9867,19.4341,1003.3051908288,0
+BDL.US,D,20210119,000000,20.0818,20.3759,20.0818,20.1955,2698.1781165873,0
+BDL.US,D,20210120,000000,20.1917,22.7925,20.1908,21.4596,11226.804213813,0
+BDL.US,D,20210121,000000,20.4286,20.4286,20.4286,20.4286,280.8828954176,0
+BDL.US,D,20210122,000000,20.5386,20.5386,19.7623,19.7623,487.28926553508,0
+BDL.US,D,20210126,000000,19.6485,20.4014,19.4698,20.4014,1395.9028741966,0
+BDL.US,D,20210127,000000,18.4567,20.4652,18.4567,20.4652,2170.4587373178,0
+BDL.US,D,20210128,000000,20.7754,20.8665,20.6842,20.7209,4480.2949719831,0
+BDL.US,D,20210129,000000,21.907,22.3638,21.3328,21.3328,4065.3543310252,0
+BDL.US,D,20210201,000000,22.3638,22.3638,22.3638,22.3638,441.53939999358,0
+BDL.US,D,20210202,000000,22.1355,22.1355,20.6767,20.6767,886.27065107145,0
+BDL.US,D,20210203,000000,21.2453,22.1355,21.2453,22.1355,501.12062023368,0
+BDL.US,D,20210204,000000,22.4776,22.4776,22.2304,22.2304,918.18916191436,0
+BDL.US,D,20210209,000000,22.236,24.1713,22.236,24.1713,3888.7385710278,0
+BDL.US,D,20210210,000000,22.893,23.8178,22.893,23.8178,1411.862129618,0
+BDL.US,D,20210212,000000,22.9118,24.3206,20.6298,23.989,3068.432842365,0
+BDL.US,D,20210216,000000,21.5424,24.1891,21.5424,24.1891,1677.8497199756,0
+BDL.US,D,20210217,000000,23.1393,23.1393,22.2727,23.0574,1189.4965040791,0
+BDL.US,D,20210218,000000,21.907,22.5461,21.907,22.5461,1869.3607850331,0
+BDL.US,D,20210219,000000,22.7022,22.7022,22.7022,22.7022,233.00512915324,0
+BDL.US,D,20210223,000000,21.7708,23.0715,21.7434,22.3638,8478.6204302382,0
+BDL.US,D,20210226,000000,21.752,21.9531,21.752,21.907,2116.1972688849,0
+BDL.US,D,20210301,000000,22.3638,22.7107,22.3638,22.7107,1665.0823156384,0
+BDL.US,D,20210302,000000,21.7792,23.267,21.7792,23.267,520.27172673942,0
+BDL.US,D,20210303,000000,23.158,23.158,23.158,23.158,523.46357782372,0
+BDL.US,D,20210304,000000,21.9258,21.9258,21.9258,21.9258,639.43416721962,0
+BDL.US,D,20210305,000000,22.7689,22.7689,22.7689,22.7689,365.99892433203,0
+BDL.US,D,20210308,000000,23.3967,23.3967,21.907,22.3638,2227.9120568351,0
+BDL.US,D,20210309,000000,22.3911,22.3911,22.3911,22.3911,455.37075469218,0
+BDL.US,D,20210310,000000,22.2727,22.2727,21.8253,21.8253,525.59147854658,0
+BDL.US,D,20210311,000000,22.346,22.346,21.8159,22.346,533.03913107659,0
+BDL.US,D,20210312,000000,22.3732,22.3732,21.752,21.752,487.28926553508,0
+BDL.US,D,20210315,000000,21.7434,22.3638,21.7434,22.3638,3871.7153652449,0
+BDL.US,D,20210316,000000,22.674,22.674,22.674,22.674,671.35267806253,0
+BDL.US,D,20210317,000000,22.3911,22.61,22.3638,22.3638,1017.1365455274,0
+BDL.US,D,20210318,000000,21.752,22.1448,21.752,22.1448,305.3537537305,0
+BDL.US,D,20210319,000000,22.2689,22.2689,21.907,21.907,729.8699479412,0
+BDL.US,D,20210322,000000,22.455,22.455,21.752,21.752,740.5094515555,0
+BDL.US,D,20210323,000000,21.752,21.907,21.752,21.83,754.34080625409,0
+BDL.US,D,20210326,000000,21.752,21.8253,21.6797,21.6797,678.80033059254,0
+BDL.US,D,20210329,000000,21.5809,21.5809,21.5809,21.5809,652.20157155678,0
+BDL.US,D,20210330,000000,21.5424,21.5968,21.5424,21.5968,279.81894505617,0
+BDL.US,D,20210331,000000,21.5424,21.6748,21.5424,21.6748,339.40016529627,0
+BDL.US,D,20210401,000000,21.6974,21.6974,21.6974,21.6974,491.54506698081,0
+BDL.US,D,20210406,000000,23.7332,23.7332,21.6797,21.907,1034.1597513103,0
+BDL.US,D,20210408,000000,22.6561,22.674,22.5847,22.5847,1406.5423778109,0
+BDL.US,D,20210409,000000,23.0368,23.0368,21.5893,22.3732,5175.0545579971,0
+BDL.US,D,20210412,000000,22.6834,23.6505,22.534,23.206,2560.9285199628,0
+BDL.US,D,20210413,000000,23.1853,23.1853,23.1853,23.1853,556.44603902805,0
+BDL.US,D,20210414,000000,22.1815,22.1815,22.1815,22.1815,204.27846939462,0
+BDL.US,D,20210419,000000,23.0396,23.0396,23.0396,23.0396,306.41770409193,0
+BDL.US,D,20210420,000000,22.7746,23.2764,22.5556,22.5556,1028.8399995031,0
+BDL.US,D,20210421,000000,22.0856,22.0856,22.0169,22.0169,1888.5118915388,0
+BDL.US,D,20210427,000000,23.0396,23.0396,22.7313,22.7313,729.8699479412,0
+BDL.US,D,20210428,000000,22.3638,22.3638,22.3638,22.3638,143.63329879309,0
+BDL.US,D,20210503,000000,22.4324,22.4324,22.3911,22.3911,1077.7817161289,0
+BDL.US,D,20210505,000000,22.1355,22.6834,21.9897,21.9897,3585.5127180202,0
+BDL.US,D,20210506,000000,21.5236,21.7417,21.5236,21.7417,702.20723854401,0
+BDL.US,D,20210507,000000,22.8206,22.8206,21.7434,21.7434,2285.3653763523,0
+BDL.US,D,20210510,000000,21.7434,21.7434,21.6974,21.7247,1533.1524708211,0
+BDL.US,D,20210511,000000,20.6664,20.6664,20.6569,20.6569,519.20777637799,0
+BDL.US,D,20210512,000000,20.9258,20.9258,20.7848,20.7848,1069.2701132375,0
+BDL.US,D,20210513,000000,19.9539,20.8299,19.6711,20.5845,5180.3743098042,0
+BDL.US,D,20210514,000000,20.9944,20.9944,20.9944,20.9944,494.7369180651,0
+BDL.US,D,20210519,000000,21.4352,21.4352,21.4352,21.4352,237.26093059896,0
+BDL.US,D,20210520,000000,21.9437,21.9531,21.9437,21.9531,540.4867836066,0
+BDL.US,D,20210521,000000,22.6599,22.6599,22.6599,22.6599,787.32326745843,0
+BDL.US,D,20210525,000000,22.7943,43.6778,22.4776,31.8558,1691966.2133711,0
+BDL.US,D,20210526,000000,29.3106,32.8615,29.3106,29.9403,110156.10067069,0
+BDL.US,D,20210527,000000,29.2194,33.3907,23.0941,23.0941,98555.849880013,0
+BDL.US,D,20210528,000000,25.4034,27.3838,24.3996,25.9787,32743.072373018,0
+BDL.US,D,20210601,000000,26.0153,27.0463,24.598,27.0191,19172.385512974,0
+BDL.US,D,20210602,000000,27.5576,28.5521,25.4495,25.9421,10052.203014794,0
+BDL.US,D,20210603,000000,26.5718,28.4337,26.5718,27.0238,12063.069197897,0
+BDL.US,D,20210604,000000,27.4684,33.4292,27.0925,32.4047,58367.252877706,0
+BDL.US,D,20210607,000000,32.7243,34.0374,31.9573,32.6143,17524.326403119,0
+BDL.US,D,20210608,000000,32.2177,34.1388,32.0334,33.3361,20469.341003558,0
+BDL.US,D,20210609,000000,33.2356,33.7741,32.9254,33.0805,3828.0934004263,0
+BDL.US,D,20210610,000000,32.4958,33.0618,30.7345,31.2637,11636.425102963,0
+BDL.US,D,20210611,000000,30.1771,32.2309,29.6658,31.4921,5408.0596871503,0
+BDL.US,D,20210614,000000,30.4328,31.1087,29.3284,31.1087,3871.7153652449,0
+BDL.US,D,20210615,000000,31.2618,33.7741,31.0353,33.7741,6561.3818789408,0
+BDL.US,D,20210616,000000,34.402,34.5411,31.2176,32.3135,10707.596437435,0
+BDL.US,D,20210617,000000,33.1106,33.1106,32.557,32.5964,1238.4382207049,0
+BDL.US,D,20210618,000000,30.5607,30.8276,29.3284,29.9676,14178.20251642,0
+BDL.US,D,20210621,000000,30.1819,32.3135,29.6894,30.5156,10772.497409482,0
+BDL.US,D,20210622,000000,30.7345,32.5053,30.3784,31.7655,6583.7248365308,0
+BDL.US,D,20210623,000000,30.5879,31.8755,30.5879,30.9902,4302.6152616242,0
+BDL.US,D,20210624,000000,31.7843,31.7843,31.7843,31.7843,654.32947227964,0
+BDL.US,D,20210625,000000,32.4226,34.5411,32.4226,33.7741,22056.754942812,0
+BDL.US,D,20210628,000000,34.1483,36.2198,32.7054,34.3033,39637.470715086,0
+BDL.US,D,20210629,000000,37.2884,37.2884,34.6322,36.4209,27689.308156224,0
+BDL.US,D,20210630,000000,35.855,36.8316,34.9152,36.7949,10725.683593579,0
+BDL.US,D,20210701,000000,35.4349,37.9906,35.1708,36.9688,9298.926158901,0
+BDL.US,D,20210702,000000,35.5083,37.1973,35.5083,36.6944,4604.7771642704,0
+BDL.US,D,20210706,000000,37.4162,38.2471,37.1521,37.4981,12817.410004151,0
+BDL.US,D,20210707,000000,36.7038,38.2011,35.1426,37.2423,32207.905341219,0
+BDL.US,D,20210708,000000,35.4904,37.2423,30.9441,32.3041,22758.962181356,0
+BDL.US,D,20210709,000000,32.8972,33.6003,32.2309,32.852,8352.010337228,0
+BDL.US,D,20210712,000000,33.5269,33.5269,29.3463,30.1321,27812.72639815,0
+BDL.US,D,20210713,000000,29.5202,30.5334,29.2194,30.1226,4987.7992943853,0
+BDL.US,D,20210714,000000,29.4929,30.1321,29.4929,29.8031,3754.6808254876,0
+BDL.US,D,20210715,000000,29.4929,30.1406,28.9177,29.1094,14813.380882194,0
+BDL.US,D,20210716,000000,29.0277,29.2372,28.0501,28.0501,6100.6913724414,0
+BDL.US,D,20210719,000000,27.7306,27.7306,25.6496,26.2616,9369.1468827554,0
+BDL.US,D,20210720,000000,26.2616,29.6481,26.2616,27.4938,7510.4256013366,0
+BDL.US,D,20210721,000000,29.6687,29.6687,27.8406,28.6348,7862.59317097,0
+BDL.US,D,20210722,000000,28.6621,28.6621,27.2748,27.2748,1292.6996891378,0
+BDL.US,D,20210723,000000,27.2926,29.5296,27.2748,27.7494,1138.4268867304,0
+BDL.US,D,20210726,000000,27.8227,27.8227,27.4205,27.4299,1670.4020674456,0
+BDL.US,D,20210727,000000,27.4759,27.4759,27.2748,27.2748,1113.9560284175,0
+BDL.US,D,20210728,000000,27.1469,27.3838,26.7174,26.928,4103.6565440367,0
+BDL.US,D,20210730,000000,27.6216,28.6621,27.0191,28.6621,3891.9304221121,0
+BDL.US,D,20210802,000000,27.037,28.4797,26.5351,26.5351,6203.8945575002,0
+BDL.US,D,20210803,000000,27.0013,27.3838,27.0013,27.3753,1379.9436187751,0
+BDL.US,D,20210804,000000,27.083,27.3838,27.083,27.3838,688.37588384541,0
+BDL.US,D,20210805,000000,26.6629,26.7456,26.6629,26.7456,835.2010337228,0
+BDL.US,D,20210806,000000,26.818,28.5709,26.1337,26.928,10743.770749723,0
+BDL.US,D,20210809,000000,26.928,28.4891,26.3142,27.0191,13334.489879806,0
+BDL.US,D,20210810,000000,26.7174,28.3886,26.7174,27.3932,5790.0178669038,0
+BDL.US,D,20210811,000000,27.3198,28.3058,26.3349,26.3349,10286.272094308,0
+BDL.US,D,20210812,000000,27.0652,27.6123,23.0029,24.1073,20013.970248866,0
+BDL.US,D,20210813,000000,25.6685,25.6685,23.0151,23.1534,9940.4882268434,0
+BDL.US,D,20210816,000000,22.8206,22.8658,21.141,21.907,21806.726607876,0
+BDL.US,D,20210817,000000,22.8019,25.0745,21.6063,22.3638,20274.638087416,0
+BDL.US,D,20210818,000000,22.8019,25.0472,22.0264,24.1572,24174.016162058,0
+BDL.US,D,20210819,000000,24.0885,26.2888,22.4183,22.8413,134965.29519852,0
+BDL.US,D,20210820,000000,22.9391,24.6638,21.7247,22.7247,44030.521757432,0
+BDL.US,D,20210823,000000,22.4503,23.3027,21.8309,22.1994,13821.779145341,0
+BDL.US,D,20210824,000000,22.0443,23.486,21.9164,21.9164,18881.927064304,0
+BDL.US,D,20210825,000000,22.1975,22.9465,21.5791,21.784,7449.7804307351,0
+BDL.US,D,20210826,000000,21.6974,22.3365,20.3346,22.0903,19873.528801157,0
+BDL.US,D,20210827,000000,21.9982,22.7472,21.643,22.2182,5854.918838951,0
+BDL.US,D,20210830,000000,21.7247,22.3094,21.7247,21.9935,5804.9131719638,0
+BDL.US,D,20210831,000000,22.2971,22.7285,21.9258,22.7285,3853.6282091006,0
+BDL.US,D,20210901,000000,22.8206,23.1853,22.8112,23.0029,5704.9018379894,0
+BDL.US,D,20210902,000000,23.2764,23.2764,22.4409,23.0114,2816.276606706,0
+BDL.US,D,20210903,000000,22.2905,22.7116,22.2905,22.5923,1516.1292650382,0
+BDL.US,D,20210907,000000,23.0208,23.5782,21.8074,22.1721,12655.689549214,0
+BDL.US,D,20210908,000000,22.1628,22.5556,21.8159,21.9982,6316.6732958118,0
+BDL.US,D,20210909,000000,21.907,21.9625,21.907,21.9437,2041.7207435848,0
+BDL.US,D,20210910,000000,22.1261,22.1261,21.5555,21.5555,3906.8257271721,0
+BDL.US,D,20210913,000000,21.892,22.7746,21.892,22.0536,6643.3060567709,0
+BDL.US,D,20210914,000000,22.2539,24.737,21.9804,22.4183,21164.100589572,0
+BDL.US,D,20210915,000000,22.455,24.9193,22.455,23.0574,18368.039039733,0
+BDL.US,D,20210916,000000,23.3131,23.5227,22.7285,22.9391,4529.2366886089,0
+BDL.US,D,20210917,000000,24.456,24.456,22.4644,23.3037,6845.4566254426,0
+BDL.US,D,20210920,000000,22.8658,23.3226,22.7822,22.7822,4319.6384674071,0
+BDL.US,D,20210921,000000,22.5923,22.612,22.1355,22.1355,3817.453896812,0
+BDL.US,D,20210922,000000,22.2905,23.706,22.1899,23.2764,16790.200653732,0
+BDL.US,D,20210923,000000,23.486,23.8761,22.5649,22.6834,14297.364956901,0
+BDL.US,D,20210924,000000,22.674,23.4983,22.674,22.8845,3333.3564823612,0
+BDL.US,D,20210927,000000,23.0302,25.285,23.0302,24.4589,17833.935958295,0
+BDL.US,D,20210928,000000,23.267,24.6459,23.267,24.4635,13462.163923178,0
+BDL.US,D,20210929,000000,24.4635,24.9193,24.4635,24.737,2030.017289609,0
+BDL.US,D,20210930,000000,24.6196,24.7193,23.6054,24.3536,2723.7129252616,0
+BDL.US,D,20211001,000000,24.4268,25.4447,23.5415,23.5415,11269.36222827,0
+BDL.US,D,20211004,000000,24.6271,24.8179,23.7332,24.1985,8968.0375964961,0
+BDL.US,D,20211005,000000,24.4815,24.4815,24.4815,24.4815,951.1716231187,0
+BDL.US,D,20211006,000000,23.9476,24.6364,23.7332,24.6364,2242.8073618951,0
+BDL.US,D,20211007,000000,23.9165,24.4635,23.9165,24.4635,657.52132336393,0
+BDL.US,D,20211008,000000,24.3405,25.5219,24.0933,25.0472,7525.3209063966,0
+BDL.US,D,20211011,000000,24.6459,25.285,24.4786,24.4786,2683.2828115273,0
+BDL.US,D,20211012,000000,24.518,25.2558,24.518,25.0294,1735.3030394928,0
+BDL.US,D,20211013,000000,24.6045,24.6364,24.6045,24.6364,567.08554264236,0
+BDL.US,D,20211014,000000,24.2784,24.9514,24.2784,24.801,2201.3132977993,0
+BDL.US,D,20211015,000000,24.6881,24.8376,24.2079,24.8056,2000.226679489,0
+BDL.US,D,20211018,000000,25.3217,25.3217,24.5547,25.1017,2168.330836595,0
+BDL.US,D,20211019,000000,25.1299,25.349,25.1299,25.1299,2731.1605777916,0
+BDL.US,D,20211020,000000,24.8555,24.8555,24.8537,24.8537,971.38667998588,0
+BDL.US,D,20211021,000000,24.8743,25.2756,24.8743,25.2295,1369.3041151608,0
+BDL.US,D,20211022,000000,25.207,25.2756,25.0519,25.1478,5026.1015073968,0
+BDL.US,D,20211025,000000,24.8827,27.2015,24.8827,26.6835,20700.218231988,0
+BDL.US,D,20211026,000000,26.6535,27.2381,26.6535,26.9731,1514.0013643153,0
+BDL.US,D,20211027,000000,26.9731,26.9731,26.7813,26.7813,889.46250215574,0
+BDL.US,D,20211028,000000,26.7813,26.7813,26.5624,26.6996,3586.5766683816,0
+BDL.US,D,20211029,000000,26.6996,26.6996,26.6996,26.6996,1037.3516023946,0
+BDL.US,D,20211101,000000,27.3114,27.3753,27.3114,27.3753,939.46816914297,0
+BDL.US,D,20211102,000000,27.3838,27.3838,26.3622,26.7635,3958.9592948822,0
+BDL.US,D,20211103,000000,26.2428,26.7635,26.0238,26.5172,6883.7588384541,0
+BDL.US,D,20211104,000000,26.161,27.7222,26.0332,26.6724,20948.118666201,0
+BDL.US,D,20211105,000000,26.0877,27.0286,26.0877,26.8584,1684.2334221442,0
+BDL.US,D,20211108,000000,26.7174,27.8406,26.0698,27.7447,32221.736695917,0
+BDL.US,D,20211109,000000,27.6123,29.2599,27.4674,29.2599,9420.216500104,0
+BDL.US,D,20211110,000000,28.5803,29.913,28.5803,29.5991,2398.1441146639,0
+BDL.US,D,20211111,000000,27.9721,31.4733,27.9721,31.4733,2779.038344056,0
+BDL.US,D,20211112,000000,31.4093,31.4733,30.4055,30.4055,3201.4266375438,0
+BDL.US,D,20211115,000000,30.2965,30.2965,30.0127,30.2872,1229.9266178134,0
+BDL.US,D,20211116,000000,30.0728,30.9347,29.9216,29.9216,3559.9779093458,0
+BDL.US,D,20211117,000000,30.2683,31.9479,30.2683,30.8435,3736.5936693433,0
+BDL.US,D,20211118,000000,30.884,31.3736,30.6433,31.3736,3430.1759652513,0
+BDL.US,D,20211119,000000,31.0738,31.0738,31.0738,31.0738,454.30680433074,0
+BDL.US,D,20211122,000000,30.9892,31.4602,30.9892,31.1264,2620.5097402029,0
+BDL.US,D,20211123,000000,30.7759,30.7759,30.7759,30.7759,940.5321195044,0
+BDL.US,D,20211124,000000,30.2458,30.2458,30.2458,30.2458,385.15003083777,0
+BDL.US,D,20211129,000000,31.8389,31.8389,28.8548,30.2138,3565.297661153,0
+BDL.US,D,20211130,000000,30.2138,31.0258,27.0096,28.8444,18122.266506243,0
+BDL.US,D,20211201,000000,28.4976,31.8389,28.3886,29.6386,11097.002269718,0
+BDL.US,D,20211202,000000,30.5427,31.3549,29.5202,31.3549,5436.7863469089,0
+BDL.US,D,20211203,000000,31.054,31.1358,27.9412,29.1526,15983.726279768,0
+BDL.US,D,20211207,000000,29.3397,30.0315,29.3397,30.0315,1838.5062245516,0
+BDL.US,D,20211208,000000,30.0766,30.2325,30.0766,30.2325,426.64409493356,0
+BDL.US,D,20211209,000000,29.758,29.758,29.758,29.758,442.60335035501,0
+BDL.US,D,20211210,000000,29.758,29.758,28.8811,28.9355,3184.4034317609,0
+BDL.US,D,20211213,000000,28.9177,30.0766,28.4929,30.0766,660.71317444823,0
+BDL.US,D,20211214,000000,28.7993,30.3144,28.617,29.3106,12345.016043676,0
+BDL.US,D,20211215,000000,29.4385,29.5296,29.4385,29.5296,491.54506698081,0
+BDL.US,D,20211216,000000,28.9083,30.9347,28.4064,28.8905,5451.6816519689,0
+BDL.US,D,20211217,000000,28.7532,29.9403,28.7532,29.1913,1732.1111884086,0
+BDL.US,D,20211220,000000,28.7532,28.7532,27.7034,27.7034,1008.6249426359,0
+BDL.US,D,20211221,000000,27.2748,29.2006,27.2748,27.9318,11492.79180417,0
+BDL.US,D,20211222,000000,28.0229,29.21,27.2841,27.6714,12439.707625843,0
+BDL.US,D,20211223,000000,27.7589,27.8406,27.7589,27.8406,942.66002022726,0
+BDL.US,D,20211227,000000,27.4074,27.5671,27.1291,27.1563,1345.8972072093,0
+BDL.US,D,20211228,000000,26.882,29.1913,26.8273,27.7494,18951.083837797,0
+BDL.US,D,20211229,000000,28.0691,29.9854,27.8772,27.8772,16608.265141927,0
+BDL.US,D,20211230,000000,27.8406,28.242,27.5483,27.8406,2652.4282510458,0
+BDL.US,D,20211231,000000,27.6677,28.3331,27.6677,28.179,1935.3257074417,0
+BDL.US,D,20220103,000000,28.1874,28.3998,28.0324,28.0324,2802.4452520075,0
+BDL.US,D,20220104,000000,28.3613,28.8631,28.2974,28.8631,3907.8896775335,0
+BDL.US,D,20220105,000000,28.3566,28.3566,28.2607,28.2607,814.98597685562,0
+BDL.US,D,20220106,000000,28.2514,28.2514,28.2514,28.2514,944.78792095012,0
+BDL.US,D,20220110,000000,28.2974,29.2006,28.2974,28.3058,3541.8907532015,0
+BDL.US,D,20220111,000000,29.1189,29.5841,29.1037,29.5841,3064.1770409193,0
+BDL.US,D,20220112,000000,29.6658,30.8896,28.9553,29.3829,6290.074536776,0
+BDL.US,D,20220113,000000,29.2645,29.913,28.3058,29.4385,4367.5162336714,0
+BDL.US,D,20220114,000000,29.4468,30.5794,29.1733,29.429,8036.0170798832,0
+BDL.US,D,20220118,000000,29.9582,30.5794,28.7551,30.5794,6412.4288283405,0
+BDL.US,D,20220119,000000,29.712,29.712,28.443,29.2965,11807.721111154,0
+BDL.US,D,20220120,000000,29.4441,29.5747,28.8265,28.8265,1980.0116226218,0
+BDL.US,D,20220121,000000,27.7447,28.2871,27.3838,27.6123,2780.1022944174,0
+BDL.US,D,20220124,000000,27.4026,27.5624,25.5773,26.9374,4438.8009078873,0
+BDL.US,D,20220125,000000,27.1103,27.5924,25.9692,26.6037,6525.2075666521,0
+BDL.US,D,20220126,000000,27.9318,29.21,27.1921,27.1921,4950.5610317353,0
+BDL.US,D,20220127,000000,27.2926,29.6894,26.6535,27.3838,17454.105679264,0
+BDL.US,D,20220128,000000,27.412,27.5211,25.5773,25.5773,6161.336543043,0
+BDL.US,D,20220131,000000,25.1478,26.2983,24.5726,25.9598,5832.575881361,0
+BDL.US,D,20220201,000000,26.1431,27.3838,26.1431,27.0286,4739.8988601721,0
+BDL.US,D,20220202,000000,26.9185,27.2926,26.8367,26.8367,2653.4922014072,0
+BDL.US,D,20220203,000000,26.928,27.0463,25.4673,26.4712,2796.0615498389,0
+BDL.US,D,20220204,000000,26.3687,26.3705,25.6225,26.1431,3403.5772062156,0
+BDL.US,D,20220207,000000,25.1384,27.0191,25.1384,26.0153,12196.062993076,0
+BDL.US,D,20220208,000000,26.0332,26.4712,26.0153,26.4712,2649.2363999615,0
+BDL.US,D,20220209,000000,26.3988,27.037,26.1798,27.037,1954.4768139475,0
+BDL.US,D,20220210,000000,26.161,27.7034,26.161,27.2926,9080.8163348077,0
+BDL.US,D,20220211,000000,26.9824,27.585,26.928,27.2015,4172.8133175297,0
+BDL.US,D,20220214,000000,27.1648,27.3838,26.928,26.928,1606.5650457598,0
+BDL.US,D,20220215,000000,26.6996,26.8734,25.1938,25.3029,9655.3495299801,0
+BDL.US,D,20220216,000000,25.1299,25.4034,25.1299,25.3761,989.47383613019,0
+BDL.US,D,20220217,000000,25.7484,27.6949,25.7408,26.4712,9359.5713295025,0
+BDL.US,D,20220218,000000,26.6084,26.6357,26.5304,26.5304,651.13762119535,0
+BDL.US,D,20220222,000000,26.8367,26.928,26.8367,26.928,1698.0647768428,0
+BDL.US,D,20220223,000000,27.2559,27.5614,26.4712,26.6996,3186.5313324838,0
+BDL.US,D,20220224,000000,26.4712,27.1742,25.1017,26.4712,4338.7895739128,0
+BDL.US,D,20220225,000000,27.2381,27.2381,26.6535,26.6535,2593.9109811671,0
+BDL.US,D,20220301,000000,26.6535,27.1375,26.6535,27.1375,1070.3340635989,0
+BDL.US,D,20220302,000000,26.097,26.882,26.097,26.882,1070.3340635989,0
+BDL.US,D,20220303,000000,27.3838,30.305,27.2926,30.1226,23595.22716544,0
+BDL.US,D,20220304,000000,28.9817,31.7384,26.115,28.9817,20066.103816576,0
+BDL.US,D,20220307,000000,26.2803,30.4234,26.2803,26.7908,19606.477260438,0
+BDL.US,D,20220308,000000,26.5351,30.4873,26.426,28.1602,18080.772442147,0
+BDL.US,D,20220309,000000,27.3838,29.21,27.3838,28.3857,8009.4183208474,0
+BDL.US,D,20220310,000000,28.0051,28.1056,26.5144,28.1056,3425.9201638056,0
+BDL.US,D,20220311,000000,27.2015,27.585,26.4609,26.4712,3918.5291811479,0
+BDL.US,D,20220314,000000,27.3838,27.3838,26.928,26.928,902.22990649291,0
+BDL.US,D,20220315,000000,27.0191,27.2748,26.1563,26.6996,6298.5861396675,0
+BDL.US,D,20220316,000000,26.9965,30.3511,26.5624,29.5934,17782.866340946,0
+BDL.US,D,20220317,000000,29.4018,30.1959,28.2514,29.21,9792.5991266046,0
+BDL.US,D,20220318,000000,29.3463,32.852,29.21,29.21,17305.152628664,0
+BDL.US,D,20220321,000000,29.5418,31.3821,29.3923,30.6706,8800.9973897516,0
+BDL.US,D,20220322,000000,31.5832,32.2223,30.3784,31.1734,11685.366819589,0
+BDL.US,D,20220323,000000,31.0729,31.1621,30.5061,30.7843,2796.0615498389,0
+BDL.US,D,20220324,000000,31.1725,31.901,30.9902,31.901,3357.8273406741,0
+BDL.US,D,20220325,000000,32.2223,32.2223,30.5061,31.2176,8257.3187550607,0
+BDL.US,D,20220328,000000,30.9808,32.3135,30.3237,31.5832,13244.054099085,0
+BDL.US,D,20220329,000000,31.6462,31.6744,30.4197,31.6744,2955.6541040534,0
+BDL.US,D,20220330,000000,31.9619,32.4733,31.9619,32.4733,1501.2339599782,0
+BDL.US,D,20220331,000000,31.9141,32.8023,31.3757,32.6143,2976.933111282,0
+BDL.US,D,20220401,000000,32.1772,33.5337,32.1172,32.6354,4681.832312801,0
+BDL.US,D,20220404,000000,33.8531,33.8724,33.0788,33.5918,2333.1664891425,0
+BDL.US,D,20220405,000000,33.5918,33.5918,32.4401,32.5563,2728.9161637845,0
+BDL.US,D,20220406,000000,32.5183,34.7434,32.5183,33.4273,5765.7524399536,0
+BDL.US,D,20220407,000000,33.0498,35.0241,32.9144,34.095,6284.4635017559,0
+BDL.US,D,20220408,000000,34.1612,34.1612,33.9801,33.9801,427.78163264172,0
+BDL.US,D,20220411,000000,33.0595,34.4531,33.0595,33.3885,2371.3981809487,0
+BDL.US,D,20220412,000000,34.0273,34.966,33.1563,33.1563,3302.3915408767,0
+BDL.US,D,20220413,000000,33.824,33.8724,33.824,33.8724,606.54062405964,0
+BDL.US,D,20220414,000000,33.3885,35.1499,33.3885,34.4047,2113.0759390153,0
+BDL.US,D,20220418,000000,34.337,35.1692,34.066,35.0241,3794.2370895179,0
+BDL.US,D,20220419,000000,34.695,38.0338,33.9794,34.4241,10140.697929338,0
+BDL.US,D,20220420,000000,34.8111,36.9693,34.3563,36.6789,29968.479931178,0
+BDL.US,D,20220421,000000,36.0499,36.2048,34.1531,34.7725,10343.222567014,0
+BDL.US,D,20220422,000000,34.7434,38.7113,34.7434,37.6903,20370.258709901,0
+BDL.US,D,20220425,000000,37.7436,38.167,37.0274,37.4823,11527.371724036,0
+BDL.US,D,20220426,000000,37.579,38.2661,36.3887,36.6306,13547.451655955,0
+BDL.US,D,20220427,000000,36.7661,36.7661,34.5306,36.0113,11321.747219457,0
+BDL.US,D,20220428,000000,36.7564,38.1307,35.0144,36.5435,24159.32935458,0
+BDL.US,D,20220429,000000,36.6403,37.1242,35.5563,36.0016,7388.0161192954,0
+BDL.US,D,20220502,000000,37.0951,37.1048,35.8564,36.2919,8987.547441347,0
+BDL.US,D,20220503,000000,35.8079,36.8435,35.8079,36.8435,1692.5273291477,0
+BDL.US,D,20220504,000000,36.7758,37.0471,36.0983,36.7274,3857.2677165496,0
+BDL.US,D,20220505,000000,38.2275,38.2275,38.2275,38.2275,409.18243122251,0
+BDL.US,D,20220506,000000,36.7758,37.7242,35.7112,35.7112,4604.335640221,0
+BDL.US,D,20220509,000000,36.7758,36.7758,35.3241,36.0016,4098.0240460315,0
+BDL.US,D,20220510,000000,36.5726,36.5726,33.8724,35.4209,2838.4447943643,0
+BDL.US,D,20220511,000000,35.5177,35.5177,31.9562,32.4014,12833.448979252,0
+BDL.US,D,20220512,000000,31.0852,34.3272,30.9304,31.2594,20394.024356158,0
+BDL.US,D,20220513,000000,29.8853,33.8724,29.8853,32.2562,25130.620984249,0
+BDL.US,D,20220516,000000,35.3241,35.3241,32.7595,33.6499,5690.322345309,0
+BDL.US,D,20220517,000000,32.6627,34.4778,32.4304,33.6015,3584.4794290679,0
+BDL.US,D,20220518,000000,35.2951,35.2951,33.7757,33.9934,7893.2944245171,0
+BDL.US,D,20220519,000000,33.582,35.3241,33.582,34.8402,14975.457009363,0
+BDL.US,D,20220520,000000,34.5181,35.0725,34.1966,35.0725,3793.2038005501,0
+BDL.US,D,20220523,000000,34.3563,36.5726,33.8821,33.8821,13505.086808278,0
+BDL.US,D,20220524,000000,34.1336,34.1336,33.9752,33.9752,637.53929309164,0
+BDL.US,D,20220525,000000,33.7369,34.6757,33.5686,34.6757,681.97071870419,0
+BDL.US,D,20220526,000000,33.8724,35.026,33.5918,33.5918,727.43543328447,0
+BDL.US,D,20220531,000000,35.2273,35.2273,35.2273,35.2273,840.06393076743,0
+BDL.US,D,20220601,000000,34.3272,36.9838,33.9053,35.8274,5785.3849303405,0
+BDL.US,D,20220602,000000,36.7758,36.7758,34.874,35.3241,34429.188404884,0
+BDL.US,D,20220603,000000,35.5758,35.5758,34.5983,34.762,5889.7471160816,0
+BDL.US,D,20220606,000000,34.3563,35.0579,34.3563,34.3901,8761.2571574134,0
+BDL.US,D,20220607,000000,33.9692,33.9692,33.9692,33.9692,7233.0227741353,0
+BDL.US,D,20220608,000000,32.9145,34.8886,32.9144,33.3885,10255.393004756,0
+BDL.US,D,20220609,000000,32.9046,33.8627,32.9046,33.8627,1043.621857411,0
+BDL.US,D,20220610,000000,33.8724,33.8724,33.8724,33.8724,710.90280980073,0
+BDL.US,D,20220613,000000,32.1788,32.2756,31.9369,32.053,6042.6738833062,0
+BDL.US,D,20220614,000000,31.2691,31.2691,31.2691,31.2691,384.38349599691,0
+BDL.US,D,20220615,000000,31.2594,31.2691,30.0013,30.9691,1601.5978999871,0
+BDL.US,D,20220616,000000,30.6295,30.6304,30.5142,30.5142,789.43277134849,0
+BDL.US,D,20220617,000000,30.5239,33.1369,30.5239,32.4208,7134.8603222006,0
+BDL.US,D,20220621,000000,31.9369,32.4401,31.6273,31.6273,3619.6112539709,0
+BDL.US,D,20220622,000000,31.5981,31.5981,31.453,31.453,777.03330373568,0
+BDL.US,D,20220623,000000,32.2562,32.2562,31.453,31.688,810.09855070316,0
+BDL.US,D,20220624,000000,31.2253,31.2253,30.4851,30.4851,626.17311444657,0
+BDL.US,D,20220627,000000,29.769,29.8852,27.7753,29.2477,4844.0586807352,0
+BDL.US,D,20220628,000000,29.4769,29.4769,29.0432,29.0432,755.33423541328,0
+BDL.US,D,20220629,000000,29.0432,29.3722,29.0432,29.3722,1123.1851079264,0
+BDL.US,D,20220630,000000,29.0432,29.0432,29.0335,29.0335,1005.3901656048,0
+BDL.US,D,20220705,000000,29.0335,29.2706,29.0335,29.0335,1502.4021590847,0
+BDL.US,D,20220706,000000,28.6851,28.6851,28.6851,28.6851,338.91878141663,0
+BDL.US,D,20220707,000000,30.0012,30.0012,27.9109,28.6174,1193.4487577323,0
+BDL.US,D,20220708,000000,28.2689,30.0012,27.9302,28.9755,7281.5873556188,0
+BDL.US,D,20220711,000000,28.298,29.0044,28.1915,29.0044,1613.9973675999,0
+BDL.US,D,20220712,000000,28.8786,28.8786,27.7657,28.4528,3490.4501330042,0
+BDL.US,D,20220713,000000,28.1334,28.3977,27.6786,27.6786,5295.6059596348,0
+BDL.US,D,20220714,000000,27.6205,27.6205,26.7785,27.0481,3952.3303015811,0
+BDL.US,D,20220715,000000,27.0979,27.0979,27.0979,27.0979,1168.6498225067,0
+BDL.US,D,20220718,000000,26.256,27.4802,26.256,27.4802,1127.3182637974,0
+BDL.US,D,20220719,000000,26.3527,26.3527,26.3527,26.3527,712.9693877362,0
+BDL.US,D,20220720,000000,27.3398,27.5818,27.0979,27.0979,3954.3968795166,0
+BDL.US,D,20220721,000000,26.5173,27.097,26.5173,26.6818,1892.985388888,0
+BDL.US,D,20220725,000000,26.9915,27.0979,26.7302,26.7302,1995.2809966936,0
+BDL.US,D,20220727,000000,26.8947,27.0979,26.8947,27.0737,1246.1464950867,0
+BDL.US,D,20220728,000000,27.0786,27.0979,26.6818,27.0979,1338.109213215,0
+BDL.US,D,20220729,000000,27.0012,27.0979,26.9189,27.0979,1918.8176130813,0
+BDL.US,D,20220801,000000,27.0263,27.0979,27.0263,27.0979,1065.3209257334,0
+BDL.US,D,20220802,000000,27.1899,27.1899,27.0012,27.0979,2497.4594350122,0
+BDL.US,D,20220803,000000,27.0979,27.5818,27.0919,27.5818,11961.353090484,0
+BDL.US,D,20220804,000000,27.2432,27.5818,27.0979,27.0979,3467.717775714,0
+BDL.US,D,20220805,000000,28.0657,28.4819,27.6979,28.4819,4187.9201862244,0
+BDL.US,D,20220808,000000,28.2592,28.2592,27.969,27.969,1129.3848417328,0
+BDL.US,D,20220809,000000,28.2206,28.2206,27.9786,28.0754,2039.7124223062,0
+BDL.US,D,20220810,000000,28.3023,28.3366,27.998,28.3155,1802.0559597274,0
+BDL.US,D,20220811,000000,28.4045,28.4045,27.969,28.0657,7047.0307599433,0
+BDL.US,D,20220812,000000,28.0173,28.0656,28.0173,28.0656,691.27031941379,0
+BDL.US,D,20220815,000000,28.3561,28.3561,27.6399,27.6399,2233.9707482401,0
+BDL.US,D,20220816,000000,27.721,27.721,27.5818,27.5818,702.63649805886,0
+BDL.US,D,20220817,000000,27.4608,27.8914,27.0979,27.7247,2682.4181602365,0
+BDL.US,D,20220818,000000,28.7915,28.7916,28.7915,28.7916,1243.0466281835,0
+BDL.US,D,20220819,000000,28.0319,28.0319,27.669,27.669,489.77897070574,0
+BDL.US,D,20220822,000000,26.285,27.3828,26.285,26.856,3168.0639750713,0
+BDL.US,D,20220823,000000,26.856,26.856,26.7689,26.8318,5157.1452379585,0
+BDL.US,D,20220824,000000,26.5657,26.6141,26.4031,26.4031,3548.3143151973,0
+BDL.US,D,20220825,000000,26.1302,26.256,25.9695,25.9695,2134.7750073377,0
+BDL.US,D,20220826,000000,25.8882,26.1302,25.5011,25.5011,1701.8269298573,0
+BDL.US,D,20220829,000000,25.7721,25.9415,25.7043,25.7043,1357.741703602,0
+BDL.US,D,20220830,000000,25.5979,25.6463,25.5979,25.6462,1985.981395984,0
+BDL.US,D,20220831,000000,25.5494,25.6947,24.872,24.872,2426.1624962385,0
+BDL.US,D,20220901,000000,25.7239,25.7527,24.1946,24.1946,2649.352913269,0
+BDL.US,D,20220902,000000,25.1766,25.2349,25.1334,25.1449,2968.6392042987,0
+BDL.US,D,20220906,000000,25.1624,25.1624,24.7124,24.7124,842.1305087029,0
+BDL.US,D,20220907,000000,24.6783,25.143,24.6783,24.9398,1822.7217390821,0
+BDL.US,D,20220908,000000,25.1624,25.1624,25.1624,25.1624,1135.5845755392,0
+BDL.US,D,20220909,000000,25.385,25.6269,25.385,25.385,718.13583257487,0
+BDL.US,D,20220912,000000,25.3685,25.7527,25.3685,25.7527,1541.6671398586,0
+BDL.US,D,20220913,000000,26.0289,26.2869,25.414,26.256,1350.5086808278,0
+BDL.US,D,20220914,000000,25.4043,25.4043,25.4043,25.4043,222.15712806273,0
+BDL.US,D,20220915,000000,25.3679,26.5172,25.3679,26.1303,1531.3342501812,0
+BDL.US,D,20220916,000000,25.9134,26.5173,25.6551,26.5173,1492.0692694073,0
+BDL.US,D,20220919,000000,25.6947,25.8786,25.6947,25.8786,710.90280980073,0
+BDL.US,D,20220921,000000,25.6897,25.6897,25.6897,25.6897,1115.9520851523,0
+BDL.US,D,20220922,000000,25.5011,25.5011,25.5011,25.5011,188.05859212752,0
+BDL.US,D,20220923,000000,25.3559,25.501,24.4849,25.2437,2104.8096272734,0
+BDL.US,D,20220926,000000,25.6463,25.6463,25.1139,25.1139,2503.6591688186,0
+BDL.US,D,20220927,000000,24.6881,24.6881,24.6881,24.6881,239.7230405142,0
+BDL.US,D,20220929,000000,24.6881,24.6881,24.6881,24.6881,397.81625257744,0
+BDL.US,D,20220930,000000,24.6979,24.6979,24.6979,24.6979,280.02131025581,0
+BDL.US,D,20221003,000000,25.2702,25.2702,24.8582,24.8582,538.34355218922,0
+BDL.US,D,20221004,000000,25.1341,25.1341,25.1341,25.1341,552.80959773749,0
+BDL.US,D,20221005,000000,25.1624,25.1624,24.6979,24.9011,955.7922951536,0
+BDL.US,D,20221006,000000,24.7269,25.172,24.7269,25.172,694.37018631699,0
+BDL.US,D,20221007,000000,24.4268,24.4268,24.4268,24.4268,134.32756580537,0
+BDL.US,D,20221010,000000,24.6784,24.7937,24.6784,24.7937,529.04395147961,0
+BDL.US,D,20221011,000000,24.6784,24.6784,24.6784,24.6784,366.81758354544,0
+BDL.US,D,20221013,000000,24.9025,25.172,24.6784,25.172,690.23703044606,0
+BDL.US,D,20221017,000000,25.143,25.2301,24.6784,25.2011,1683.2277284381,0
+BDL.US,D,20221019,000000,24.5333,24.5333,24.5333,24.5333,586.9081336727,0
+BDL.US,D,20221020,000000,25.0656,25.0656,25.0656,25.0656,333.75233657796,0
+BDL.US,D,20221021,000000,24.7849,24.7849,24.7849,24.7849,580.70839986629,0
+BDL.US,D,20221024,000000,24.5817,25.1624,24.3882,24.964,2442.6951197223,0
+BDL.US,D,20221025,000000,24.6784,24.6784,24.6784,24.6784,470.1464803188,0
+BDL.US,D,20221026,000000,24.9204,24.9204,24.7936,24.9204,1119.0519520555,0
+BDL.US,D,20221027,000000,25.0655,26.798,24.9864,25.7382,3045.102587911,0
+BDL.US,D,20221028,000000,25.2301,26.4302,25.2301,25.9656,3055.4354775883,0
+BDL.US,D,20221031,000000,26.3915,27.5915,25.8011,26.5947,5922.8123630491,0
+BDL.US,D,20221101,000000,26.6141,28.5496,26.6141,27.6012,5794.6845310501,0
+BDL.US,D,20221102,000000,28.4238,29.9045,26.7496,26.8076,8669.2944392851,0
+BDL.US,D,20221103,000000,26.8366,26.8366,26.8366,26.8366,588.97471160816,0
+BDL.US,D,20221104,000000,27.0979,27.6447,27.0979,27.1463,1089.0865719912,0
+BDL.US,D,20221108,000000,26.9844,26.9844,26.9844,26.9844,484.61252586707,0
+BDL.US,D,20221110,000000,27.1077,27.1077,27.1077,27.1077,395.74967464198,0
+BDL.US,D,20221111,000000,27.3398,27.3398,27.1077,27.1077,490.81225967347,0
+BDL.US,D,20221117,000000,27.0979,27.1373,26.9528,26.9528,842.1305087029,0
+BDL.US,D,20221118,000000,27.1017,27.1017,27.1017,27.1017,522.84421767321,0
+BDL.US,D,20221121,000000,26.7496,27.0979,26.7496,26.9576,2018.0133539838,0
+BDL.US,D,20221123,000000,27.3356,27.3356,27.3356,27.3356,469.11319135106,0
+BDL.US,D,20221125,000000,27.0979,27.0979,27.0979,27.0979,249.0226412238,0
+BDL.US,D,20221128,000000,28.0173,28.0173,27.8334,27.8334,534.21039631828,0
+BDL.US,D,20221129,000000,27.8238,27.8238,27.0302,27.0302,677.83756283325,0
+BDL.US,D,20221130,000000,27.2125,27.4062,27.2125,27.4062,447.41412302866,0
+BDL.US,D,20221201,000000,26.8705,27.5817,26.8705,27.5817,1122.1518189587,0
+BDL.US,D,20221202,000000,27.0979,27.4754,27.0979,27.4754,1740.0586216634,0
+BDL.US,D,20221205,000000,28.4528,28.9367,28.4528,28.9367,890.69509018638,0
+BDL.US,D,20221206,000000,27.5818,27.5818,27.5044,27.5044,795.63250515489,0
+BDL.US,D,20221208,000000,27.1077,27.5044,27.1077,27.5044,530.07724044735,0
+BDL.US,D,20221212,000000,27.0933,27.098,27.0933,27.098,854.5299763157,0
+BDL.US,D,20221214,000000,27.098,27.098,27.0979,27.0979,493.91212657667,0
+BDL.US,D,20221215,000000,27.2624,27.3398,26.7108,26.7108,1344.3089470214,0
+BDL.US,D,20221216,000000,27.0045,27.0496,26.6527,27.0074,687.13716354286,0
+BDL.US,D,20221219,000000,27.1366,27.1366,27.1366,27.1366,804.93210586449,0
+BDL.US,D,20221220,000000,25.8786,25.8786,25.7348,25.7348,5335.9042293764,0
+BDL.US,D,20221221,000000,25.7914,25.7914,25.7817,25.7817,659.23836141405,0
+BDL.US,D,20221223,000000,26.0028,26.0028,25.6463,25.6463,587.94142264043,0
+BDL.US,D,20221227,000000,27.5721,27.5721,25.6418,26.1205,393.68309670651,0
+BDL.US,D,20221228,000000,25.5206,25.6091,24.6784,25.2978,2654.5193581077,0
+BDL.US,D,20221229,000000,25.3076,25.3076,24.6784,24.9688,1065.3209257334,0
+BDL.US,D,20221230,000000,25.2785,25.6075,25.0462,25.0462,1449.7044217303,0
+BDL.US,D,20230103,000000,25.0559,25.6185,25.0462,25.3172,1981.8482401131,0
+BDL.US,D,20230104,000000,25.8011,26.0572,25.3559,25.3559,1143.8508872811,0
+BDL.US,D,20230105,000000,24.8818,24.9591,24.8818,24.9398,798.73237205809,0
+BDL.US,D,20230109,000000,26.614,26.6141,26.5173,26.5173,1590.231721342,0
+BDL.US,D,20230112,000000,25.6802,25.6802,25.6802,25.6802,417.44874296438,0
+BDL.US,D,20230113,000000,25.685,25.685,25.685,25.685,326.51931380382,0
+BDL.US,D,20230118,000000,26.9641,26.9818,25.7043,25.7043,3521.4488020362,0
+BDL.US,D,20230120,000000,25.7431,25.7431,25.4817,25.4914,1786.5566252114,0
+BDL.US,D,20230123,000000,25.4704,25.6463,25.4704,25.6463,1773.1238686309,0
+BDL.US,D,20230126,000000,26.1205,26.51,25.6765,26.1302,2574.9561075922,0
+BDL.US,D,20230127,000000,25.91,26.1301,25.8786,25.8786,1265.7789854737,0
+BDL.US,D,20230130,000000,25.6293,25.6463,25.5253,25.5494,1416.6391747628,0
+BDL.US,D,20230131,000000,25.5494,25.6463,25.2349,25.5494,1446.6045548271,0
+BDL.US,D,20230201,000000,25.9847,25.9847,25.8398,25.8398,1069.4540816043,0
+BDL.US,D,20230202,000000,25.7914,25.999,25.6902,25.999,2276.3355959172,0
+BDL.US,D,20230203,000000,25.6656,26.189,25.6656,26.189,741.90147883274,0
+BDL.US,D,20230206,000000,26.0696,26.1302,26.0098,26.1302,1404.23970715,0
+BDL.US,D,20230207,000000,27.0592,27.0979,26.8076,26.8076,3122.599260491,0
+BDL.US,D,20230208,000000,25.9761,26.9528,25.9761,26.9528,6855.8723009126,0
+BDL.US,D,20230209,000000,26.1495,26.3141,26.1495,26.1495,1710.0932415991,0
+BDL.US,D,20230210,000000,26.9481,26.9481,26.9481,26.9481,139.49401064404,0
+BDL.US,D,20230213,000000,26.973,27.0399,26.973,27.0399,628.23969238204,0
+BDL.US,D,20230214,000000,27.0689,27.0979,26.6963,26.6963,1663.5952380511,0
+BDL.US,D,20230215,000000,27.6786,27.6786,27.0012,27.185,1033.2889677336,0
+BDL.US,D,20230221,000000,27.3398,27.3398,27.1077,27.156,1824.7883170176,0
+BDL.US,D,20230222,000000,27.1463,27.5431,27.1463,27.4948,8022.4555454838,0
+BDL.US,D,20230223,000000,27.4947,27.4947,26.9141,27.4851,4028.7936851934,0
+BDL.US,D,20230224,000000,27.3398,27.4851,27.3398,27.4851,677.83756283325,0
+BDL.US,D,20230227,000000,27.3429,27.3497,27.3399,27.3497,531.11052941508,0
+BDL.US,D,20230228,000000,27.4851,28.2592,27.4851,28.2592,4375.9787783519,0
+BDL.US,D,20230301,000000,27.2964,27.9109,27.2964,27.4367,4849.2251255739,0
+BDL.US,D,20230302,000000,27.5335,27.727,27.427,27.4754,2798.1465246226,0
+BDL.US,D,20230303,000000,27.5329,27.7457,26.7592,27.5528,7951.1586067102,0
+BDL.US,D,20230306,000000,26.9915,27.8915,26.9915,27.8141,4499.9734544799,0
+BDL.US,D,20230307,000000,27.3883,27.9011,27.1463,27.1463,4380.1119342228,0
+BDL.US,D,20230308,000000,26.6334,27.6128,26.6334,26.6335,9796.6127030825,0
+BDL.US,D,20230309,000000,26.585,27.4851,26.585,26.9334,5657.2570983416,0
+BDL.US,D,20230310,000000,27.0592,27.5431,26.9043,27.156,4406.9774473839,0
+BDL.US,D,20230313,000000,27.0592,27.427,25.8882,26.6044,9892.7085770817,0
+BDL.US,D,20230314,000000,26.3818,28.1045,26.3818,27.2335,8882.1519666382,0
+BDL.US,D,20230315,000000,27.2624,27.577,26.8136,26.8657,10201.661978434,0
+BDL.US,D,20230316,000000,26.8947,27.3883,26.8947,27.3883,3034.7696982336,0
+BDL.US,D,20230317,000000,27.3012,27.727,27.127,27.1947,4629.1345754466,0
+BDL.US,D,20230320,000000,27.1947,27.1947,26.3625,26.885,2499.5260129476,0
+BDL.US,D,20230321,000000,26.5173,27.0979,26.5173,27.0931,3795.2703784856,0
+BDL.US,D,20230322,000000,26.5247,26.9043,26.2851,26.4302,3643.3769002287,0
+BDL.US,D,20230323,000000,26.9043,27.6109,26.8888,27.5818,8498.801759609,0
+BDL.US,D,20230324,000000,26.1796,27.0979,26.1796,26.856,4686.9987576397,0
+BDL.US,D,20230327,000000,27.3205,27.4657,26.8057,27.0496,5430.9668144079,0
+BDL.US,D,20230328,000000,27.214,27.7753,27.0979,27.0979,7361.1506061343,0
+BDL.US,D,20230329,000000,27.5572,27.5818,27.0013,27.0979,1020.8895001208,0
+BDL.US,D,20230330,000000,27.1077,27.1077,26.8173,27.0689,654.07191657538,0
+BDL.US,D,20230331,000000,27.3199,27.3651,27.3199,27.3651,448.44741199639,0
+BDL.US,D,20230403,000000,27.4463,27.5721,27.3398,27.3398,721.23569947807,0
+BDL.US,D,20230404,000000,28.298,28.298,27.637,27.637,624.10653651111,0
+BDL.US,D,20230405,000000,27.5335,27.5335,27.097,27.0979,750.16779057461,0
+BDL.US,D,20230406,000000,27.0979,27.456,26.7011,26.7011,709.869520833,0
+BDL.US,D,20230411,000000,26.6334,27.456,26.6334,27.0979,1389.7736616017,0
+BDL.US,D,20230413,000000,26.7592,26.7592,26.7592,26.7592,249.0226412238,0
+BDL.US,D,20230414,000000,27.3302,27.3302,27.3302,27.3302,252.122508127,0
+BDL.US,D,20230418,000000,27.0979,27.0979,27.0979,27.0979,308.95340135235,0
+BDL.US,D,20230419,000000,27.0882,27.0882,27.0882,27.0882,332.71904761023,0
+BDL.US,D,20230420,000000,26.8076,27.0012,26.6818,26.6818,1343.2756580537,0
+BDL.US,D,20230421,000000,26.4205,26.4205,26.4108,26.4108,436.04794438359,0
+BDL.US,D,20230425,000000,26.4108,26.4592,26.4108,26.4399,985.75767521787,0
+BDL.US,D,20230427,000000,26.6334,26.6334,26.6334,26.6334,158.09321206324,0
+BDL.US,D,20230428,000000,26.6431,26.6431,26.6431,26.6431,206.65779354672,0
+BDL.US,D,20230501,000000,27.5721,27.727,27.0979,27.0979,1546.8335846972,0
+BDL.US,D,20230502,000000,26.4979,26.8754,26.4979,26.8754,1019.8562111531,0
+BDL.US,D,20230503,000000,26.7689,26.7689,26.7689,26.7689,338.91878141663,0
+BDL.US,D,20230504,000000,26.1786,26.614,25.7527,25.7527,826.6311741869,0
+BDL.US,D,20230505,000000,26.485,26.485,26.485,26.485,264.52197573981,0
+BDL.US,D,20230508,000000,26.4688,26.4688,26.4688,26.4688,170.49267967605,0
+BDL.US,D,20230510,000000,26.4302,26.7108,25.9849,26.3334,3131.8988612006,0
+BDL.US,D,20230511,000000,25.9075,26.5753,25.9075,26.5657,2315.600576691,0
+BDL.US,D,20230512,000000,26.8754,27.0689,26.3818,26.7785,2532.5912599151,0
+BDL.US,D,20230515,000000,28.3173,28.3173,26.5463,26.8657,3815.9361578403,0
+BDL.US,D,20230516,000000,27.8239,27.8722,27.0544,27.1666,6915.8030610411,0
+BDL.US,D,20230517,000000,28.1045,28.1045,27.0882,27.2431,4826.4927682837,0
+BDL.US,D,20230518,000000,28.0657,28.3077,27.3302,27.3302,2695.850916817,0
+BDL.US,D,20230519,000000,29.0335,29.0335,27.8818,28.0657,3292.0586511993,0
+BDL.US,D,20230522,000000,28.4636,28.5012,28.0754,28.2883,874.16246670264,0
+BDL.US,D,20230523,000000,28.6561,29.3722,28.2883,28.8153,5485.7311296978,0
+BDL.US,D,20230524,000000,29.1883,29.3722,28.5496,29.2755,3620.6445429386,0
+BDL.US,D,20230525,000000,29.0335,30.253,28.9841,29.3945,4875.0573497672,0
+BDL.US,D,20230526,000000,29.8077,31.0852,29.6238,30.3013,4146.588627515,0
+BDL.US,D,20230530,000000,30.3013,31.1723,29.5174,29.9045,8862.5194762513,0
+BDL.US,D,20230531,000000,30.2045,30.9594,29.2314,29.7496,4752.0959626069,0
+BDL.US,D,20230601,000000,29.3369,30.2142,29.2272,29.7594,2578.0559744954,0
+BDL.US,D,20230602,000000,30.04,30.04,29.7787,30.0012,2087.2437148219,0
+BDL.US,D,20230605,000000,30.2142,30.5916,30.2142,30.5916,1119.0519520555,0
+BDL.US,D,20230606,000000,32.2466,32.2466,30.0497,30.4465,6815.574031171,0
+BDL.US,D,20230607,000000,30.2916,31.4142,30.2916,31.1626,6899.2704375574,0
+BDL.US,D,20230608,000000,31.0949,31.9853,31.0949,31.5981,4168.2876958374,0
+BDL.US,D,20230609,000000,30.9799,32.1379,30.9799,31.4019,4420.628571222,0
+BDL.US,D,20230612,000000,31.4117,31.9318,31.3332,31.3332,3699.14285697,0
+BDL.US,D,20230613,000000,30.872,31.9907,30.8523,31.4117,3122.361904616,0
+BDL.US,D,20230614,000000,31.3234,31.765,30.5776,31.029,2867.599999866,0
+BDL.US,D,20230615,000000,31.0692,31.4313,31.0692,31.2252,1829.190476105,0
+BDL.US,D,20230616,000000,30.4402,30.4402,30.4402,30.4402,916.123809481,0
+BDL.US,D,20230620,000000,30.9112,31.078,30.4598,30.7346,1156.619047565,0
+BDL.US,D,20230621,000000,30.5481,30.5481,30.5481,30.5481,274.123809511,0
+BDL.US,D,20230622,000000,30.4206,30.8229,30.4192,30.4205,1390.999999935,0
+BDL.US,D,20230623,000000,29.9103,30.3715,29.8808,30.2341,5589.476190215,0
+BDL.US,D,20230626,000000,30.2341,30.4206,29.9299,30.1657,1663.085714208,0
+BDL.US,D,20230627,000000,30.4991,31.1271,30.3322,30.4206,2034.019047524,0
+BDL.US,D,20230628,000000,29.8318,30.715,29.8318,30.715,1299.285714225,0
+BDL.US,D,20230629,000000,30.185,30.185,29.8416,30.0771,1813.90476182,0
+BDL.US,D,20230703,000000,32.707,32.707,30.0155,30.8033,5266.438094992,0
+BDL.US,D,20230705,000000,32.6776,32.6776,30.8523,31.0584,4461.390475982,0
+BDL.US,D,20230706,000000,31.6766,31.6766,30.136,30.4696,3333.304761749,0
+BDL.US,D,20230707,000000,30.4206,30.5776,30.2243,30.5187,5646.542856879,0
+BDL.US,D,20230710,000000,30.6168,30.6168,29.8416,29.8416,579.838095211,0
+BDL.US,D,20230711,000000,30.504,30.504,30.504,30.504,279.219047606,0
+BDL.US,D,20230712,000000,30.8327,30.8327,30.5825,30.6659,2941.990476053,0
+BDL.US,D,20230713,000000,31.3724,31.3821,31.3724,31.3821,796.895238058,0
+BDL.US,D,20230714,000000,30.4206,30.9112,30.3031,30.9112,2069.685714189,0
+BDL.US,D,20230717,000000,30.4206,30.4304,30.2341,30.2865,2970.523809385,0
+BDL.US,D,20230718,000000,30.5944,30.5944,30.4206,30.4206,784.66666663,0
+BDL.US,D,20230719,000000,29.4687,30.0967,29.4687,30.0967,664.419047588,0
+BDL.US,D,20230720,000000,29.8121,30.6267,29.8121,30.6267,489.14285712,0
+BDL.US,D,20230721,000000,29.6944,30.6659,29.6944,29.8808,944.657142813,0
+BDL.US,D,20230726,000000,29.66,29.8807,29.4883,29.8807,1289.095238035,0
+BDL.US,D,20230727,000000,29.4883,30.3028,28.929,29.243,6951.942856818,0
+BDL.US,D,20230728,000000,29.1449,29.1645,28.9977,28.9977,2533.352380834,0
+BDL.US,D,20230731,000000,30.4206,30.4206,28.3306,29.1449,5632.276190213,0
+BDL.US,D,20230801,000000,29.0357,29.0357,29.0357,29.0357,614.485714257,0
+BDL.US,D,20230802,000000,29.0958,29.6944,29.0958,29.6257,1018.028571381,0
+BDL.US,D,20230803,000000,28.5561,29.8318,28.5561,29.8318,647.095238065,0
+BDL.US,D,20230809,000000,30.4696,30.6364,29.979,30.185,1607.038095163,0
+BDL.US,D,20230811,000000,30.0084,30.0084,29.3313,29.3313,1492.904761835,0
+BDL.US,D,20230816,000000,29.5864,31.5687,29.5864,31.5687,3431.133333173,0
+BDL.US,D,20230817,000000,31.4607,31.4607,30.5334,30.5334,405.580952362,0
+BDL.US,D,20230818,000000,29.4883,29.4883,29.4883,29.4883,545.190476165,0
+BDL.US,D,20230821,000000,29.6847,30.5187,29.6847,30.3224,1986.123809431,0
+BDL.US,D,20230822,000000,30.3224,30.3224,30.3224,30.3224,244.57142856,0
+BDL.US,D,20230825,000000,29.611,29.611,29.611,29.611,174.257142849,0
+BDL.US,D,20230828,000000,29.6159,30.9112,28.4508,28.4508,6019.514285433,0
+BDL.US,D,20230829,000000,28.8505,29.7631,28.6859,29.6453,3622.714285545,0
+BDL.US,D,20230830,000000,29.7238,30.1262,29.5374,29.9299,1087.323809473,0
+BDL.US,D,20230831,000000,30.7738,30.8229,30.1262,30.6659,7361.599999656,0
+BDL.US,D,20230901,000000,29.9397,31.3234,29.9299,29.9299,3708.314285541,0
+BDL.US,D,20230905,000000,29.7238,30.8131,29.7238,30.7935,6757.304761589,0
+BDL.US,D,20230906,000000,30.4107,30.7935,28.9486,29.8612,4125.104761712,0
+BDL.US,D,20230907,000000,30.5776,30.5776,29.8514,29.8514,1815.942857058,0
+BDL.US,D,20230908,000000,30.0869,30.0869,29.8121,29.9103,1071.019047569,0
+BDL.US,D,20230911,000000,29.8318,29.8318,29.8318,29.8318,1180.057142802,0
+BDL.US,D,20230912,000000,30.4009,30.4009,29.5374,30.1164,2236.809523705,0
+BDL.US,D,20230913,000000,29.9397,30.8131,29.5374,29.9103,14226.923808859,0
+BDL.US,D,20230914,000000,28.6542,30.764,28.6542,30.4402,7424.780952034,0
+BDL.US,D,20230915,000000,30.5187,31.9023,29.7336,29.9299,15948.09523735,0
+BDL.US,D,20230918,000000,30.028,32.1379,30.028,31.1075,9345.685713849,0
+BDL.US,D,20230919,000000,30.3224,32.393,30.3224,32.0692,12337.609523233,0
+BDL.US,D,20230920,000000,32.8738,33.3645,31.6079,31.814,15444.685713564,0
+BDL.US,D,20230921,000000,32.4813,33.2664,31.8925,31.9514,11904.514285158,0
+BDL.US,D,20230922,000000,31.8925,33.9435,31.6472,33.4136,10504.342856652,0
+BDL.US,D,20230925,000000,33.6736,33.6736,32.7364,32.8248,8033.152380577,0
+BDL.US,D,20230926,000000,33.0505,33.4626,32.972,32.972,2007.52380943,0
+BDL.US,D,20230927,000000,33.1388,33.1388,32.7757,32.7757,2476.28571417,0
+BDL.US,D,20230928,000000,33.4822,33.5141,32.4322,32.4322,2446.733333219,0
+BDL.US,D,20230929,000000,32.7659,32.7757,32.3832,32.3832,4015.04761886,0
+BDL.US,D,20231002,000000,32.2065,32.8836,32.2065,32.3833,11507.085713748,0
+BDL.US,D,20231003,000000,32.393,32.7364,32.3047,32.3047,2911.419047483,0
+BDL.US,D,20231004,000000,32.4028,32.4617,31.4019,31.8435,5432.542856889,0
+BDL.US,D,20231005,000000,31.657,32.0397,30.8327,30.8327,7724.38095202,0
+BDL.US,D,20231006,000000,31.4804,31.5098,30.6953,30.715,3652.266666496,0
+BDL.US,D,20231009,000000,29.8907,30.3224,29.8907,30.3224,3416.866666507,0
+BDL.US,D,20231010,000000,30.45,32.0005,28.821,29.3509,23693.876189369,0
+BDL.US,D,20231011,000000,30.1654,30.2145,28.7916,28.7916,18663.857141985,0
+BDL.US,D,20231012,000000,29.086,29.1939,27.7759,28.3598,9334.47619004,0
+BDL.US,D,20231013,000000,28.2617,28.5266,27.8692,27.8692,3108.09523795,0
+BDL.US,D,20231016,000000,27.771,28.1636,27.3785,27.3785,5888.057142582,0
+BDL.US,D,20231017,000000,27.7121,28.0262,27.2706,27.5748,4101.666666475,0
+BDL.US,D,20231018,000000,28.0164,28.0164,27.5257,28.0164,939.561904718,0
+BDL.US,D,20231019,000000,27.5748,27.9084,27.5159,27.8103,1905.61904753,0
+BDL.US,D,20231020,000000,26.9173,27.6827,26.9173,27.3491,1780.276190393,0
+BDL.US,D,20231023,000000,27.6238,27.6238,27.197,27.197,1385.90476184,0
+BDL.US,D,20231024,000000,27.2509,27.565,27.1037,27.4374,3604.371428403,0
+BDL.US,D,20231026,000000,27.4864,27.6925,27.0939,27.0939,2918.552380816,0
+BDL.US,D,20231027,000000,27.3883,27.6925,26.878,27.6925,1238.142857085,0
+BDL.US,D,20231030,000000,27.7023,27.7808,27.7023,27.7808,1437.876190409,0
+BDL.US,D,20231031,000000,28.4481,28.4481,27.6238,27.8692,1572.390476117,0
+BDL.US,D,20231101,000000,26.8682,28.193,26.8486,27.5061,1809.828571344,0
+BDL.US,D,20231102,000000,27.6336,27.6336,27.6336,27.6336,652.19047616,0
+BDL.US,D,20231103,000000,27.9083,27.9084,27.9083,27.9084,1118.914285662,0
+BDL.US,D,20231106,000000,27.1332,27.5551,27.1332,27.4374,1314.57142851,0
+BDL.US,D,20231107,000000,27.6925,28.3794,27.4276,27.4276,2034.019047524,0
+BDL.US,D,20231108,000000,27.9379,27.9379,27.9379,27.9379,969.114285669,0
+BDL.US,D,20231109,000000,27.4472,28.3794,27.2755,27.9673,9021.628571007,0
+BDL.US,D,20231110,000000,27.8103,28.0576,26.8603,26.8986,7161.866666332,0
+BDL.US,D,20231113,000000,26.7897,27.2621,26.1617,26.1617,5169.628571187,0
+BDL.US,D,20231114,000000,26.878,27.6262,26.4953,26.4953,5755.580952112,0
+BDL.US,D,20231115,000000,26.9653,27.457,26.3481,26.3481,7319.819047277,0
+BDL.US,D,20231116,000000,26.4218,26.4218,25.5729,25.6023,3912.123809341,0
+BDL.US,D,20231117,000000,25.6416,26.6817,25.6023,26.399,2731.04761892,0
+BDL.US,D,20231121,000000,26.9565,27.1822,25.7299,26.2794,3361.838095081,0
+BDL.US,D,20231122,000000,25.7005,26.2009,25.7005,26.1028,2652.580952257,0
+BDL.US,D,20231127,000000,26.1028,26.3776,25.2098,25.2098,2838.047618915,0
+BDL.US,D,20231128,000000,25.2687,25.2688,24.778,24.9645,2902.247618912,0
+BDL.US,D,20231129,000000,25.0234,25.0234,24.8369,24.9108,1186.171428516,0
+BDL.US,D,20231130,000000,24.8271,25.1313,24.5229,24.9743,4643.799999783,0
+BDL.US,D,20231201,000000,25.7299,25.7299,25.1315,25.1315,1487.80952374,0
+BDL.US,D,20231205,000000,25.2064,25.9556,25.2064,25.6318,9855.209523349,0
+BDL.US,D,20231206,000000,25.4061,25.4061,25.1215,25.1215,1531.628571357,0
+BDL.US,D,20231207,000000,24.9841,26.0047,24.5523,25.0234,2656.657142733,0
+BDL.US,D,20231208,000000,25.3276,25.5042,25.0234,25.5042,8220.657142473,0
+BDL.US,D,20231211,000000,24.6407,24.778,24.6407,24.778,1346.161904699,0
+BDL.US,D,20231212,000000,25.0234,25.0234,24.778,25.0233,1638.628571352,0
+BDL.US,D,20231213,000000,24.5916,25.0234,24.5327,25.0234,3522.847618883,0
+BDL.US,D,20231214,000000,24.4248,25.4501,24.3332,25.4501,4670.295237877,0
+BDL.US,D,20231215,000000,25.0185,25.0185,24.9743,24.9743,608.371428543,0
+BDL.US,D,20231218,000000,25.0185,25.0185,24.9252,24.9252,347.495238079,0
+BDL.US,D,20231219,000000,24.5425,25.4151,24.5425,25.4151,1714.038095158,0
+BDL.US,D,20231220,000000,25.0552,25.0552,25.0552,25.0552,740.847619013,0
+BDL.US,D,20231221,000000,25.357,25.357,25.357,25.357,213.99999999,0
+BDL.US,D,20231222,000000,25.357,25.514,25.2785,25.2785,1534.685714214,0
+BDL.US,D,20231227,000000,25.0234,25.0234,25.0234,25.0234,304.695238081,0
+BDL.US,D,20231228,000000,25.043,25.9164,25.043,25.2687,2330.561904653,0
+BDL.US,D,20231229,000000,25.043,25.514,25.0234,25.2393,795.876190439,0
+BDL.US,D,20240102,000000,25.1215,25.514,25.0724,25.1218,5731.123809256,0
+BDL.US,D,20240103,000000,25.5139,25.5435,25.1215,25.5435,3796.971428394,0
+BDL.US,D,20240104,000000,25.5042,25.6023,25.5042,25.5631,1207.571428515,0
+BDL.US,D,20240105,000000,25.7103,25.9556,25.6612,25.6612,2383.552380841,0
+BDL.US,D,20240108,000000,25.9458,25.9458,25.7141,25.7141,702.123809491,0
+BDL.US,D,20240109,000000,25.671,26.2107,25.671,26.2107,804.028571391,0
+BDL.US,D,20240112,000000,27.4766,28.4579,27.2804,27.4766,4943.399999769,0
+BDL.US,D,20240116,000000,26.6229,26.6955,26.6229,26.6955,874.342857102,0
+BDL.US,D,20240117,000000,26.5002,26.5002,26.0096,26.4953,1586.657142783,0
+BDL.US,D,20240118,000000,26.1028,26.1028,26.1028,26.1028,448.38095236,0
+BDL.US,D,20240119,000000,26.5297,26.8682,26.2107,26.7897,3032.685714144,0
+BDL.US,D,20240122,000000,26.1028,26.6278,26.1028,26.6278,634.866666637,0
+BDL.US,D,20240123,000000,26.0047,26.5199,25.9065,25.9065,2629.14285702,0
+BDL.US,D,20240125,000000,26.1322,26.3187,26.1322,26.3187,1428.704761838,0
+BDL.US,D,20240126,000000,26.3972,26.3972,26.0047,26.2107,1417.495238029,0
+BDL.US,D,20240129,000000,28.8308,28.8308,26.0537,26.0537,665.438095207,0
+BDL.US,D,20240130,000000,26.0047,26.0047,25.3374,25.4506,821.352380914,0
+BDL.US,D,20240131,000000,26.0047,26.0047,25.8673,25.8673,539.076190451,0
+BDL.US,D,20240201,000000,26.2206,26.6327,25.5238,25.9164,4221.914285517,0
+BDL.US,D,20240202,000000,25.936,26.1421,25.3178,25.9949,6429.171428271,0
+BDL.US,D,20240205,000000,25.6121,25.6121,25.357,25.3864,1394.057142792,0
+BDL.US,D,20240206,000000,25.3472,25.3472,24.8467,24.8467,467.742857121,0
+BDL.US,D,20240207,000000,25.1215,25.1215,24.8467,24.8467,786.704761868,0
+BDL.US,D,20240208,000000,25.033,25.033,25.033,25.033,208.904761895,0
+BDL.US,D,20240209,000000,25.3178,25.3178,24.9252,24.9252,596.142857115,0
+BDL.US,D,20240212,000000,25.7592,25.8771,25.4536,25.8771,2679.076190351,0
+BDL.US,D,20240214,000000,25.0626,26.1911,24.8565,25.2883,6156.066666379,0
+BDL.US,D,20240215,000000,25.5042,25.5042,24.2383,24.4346,3131.533333187,0
+BDL.US,D,20240216,000000,24.4346,24.4346,24.4346,24.4346,401.504761886,0
+BDL.US,D,20240220,000000,24.7584,24.7584,24.5327,24.5327,379.085714268,0
+BDL.US,D,20240221,000000,24.5327,24.5327,24.5327,24.5327,291.447619034,0
+BDL.US,D,20240222,000000,24.5327,25.2785,24.5327,25.2785,711.295238062,0
+BDL.US,D,20240223,000000,25.1607,25.1607,24.4347,24.4347,1032.295238047,0
+BDL.US,D,20240226,000000,24.8614,24.8614,24.8614,24.8614,330.171428556,0
+BDL.US,D,20240228,000000,24.8565,24.8565,24.8565,24.8565,286.352380939,0
+BDL.US,D,20240301,000000,24.8565,25.514,24.8565,25.514,413.733333314,0
+BDL.US,D,20240304,000000,24.8565,24.8565,24.8565,24.8565,940.580952337,0
+BDL.US,D,20240305,000000,24.4346,24.9252,23.9734,24.0224,4237.199999802,0
+BDL.US,D,20240306,000000,24.0322,24.5916,24.0322,24.5327,1509.209523739,0
+BDL.US,D,20240307,000000,24.2678,25.1313,24.2678,25.1313,8870.809523395,0
+BDL.US,D,20240308,000000,24.9252,25.2687,24.3168,24.9743,12340.66666609,0
+BDL.US,D,20240311,000000,25.0528,25.0921,24.5033,24.6799,4337.066666464,0
+BDL.US,D,20240313,000000,24.2383,24.8075,24.2383,24.572,2385.590476079,0
+BDL.US,D,20240314,000000,25.1157,25.1157,24.3364,24.572,4355.409523606,0
+BDL.US,D,20240315,000000,24.9252,25.0921,24.15,24.15,4421.647618841,0
+BDL.US,D,20240318,000000,24.8467,25.0822,24.0224,24.0224,4794.619047395,0
+BDL.US,D,20240321,000000,25.0037,25.5237,24.5327,24.5523,6447.514285413,0
+BDL.US,D,20240322,000000,24.8957,24.9154,24.5327,24.5327,1693.657142778,0
+BDL.US,D,20240325,000000,24.5327,24.5327,24.5327,24.5327,1375.71428565,0
+BDL.US,D,20240326,000000,25.2687,25.8084,24.8075,25.6833,6553.495237789,0
+BDL.US,D,20240327,000000,25.514,27.3491,25.514,26.6916,19219.23809434,0
+BDL.US,D,20240328,000000,26.5935,27.1921,25.0966,25.0966,1311.514285653,0
+BDL.US,D,20240401,000000,26.6916,27.771,26.6906,27.5551,7903.733332964,0
+BDL.US,D,20240402,000000,26.6818,27.2019,26.6818,27.0841,1826.133333248,0
+BDL.US,D,20240403,000000,26.4953,26.4953,26.4953,26.4953,180.371428563,0
+BDL.US,D,20240404,000000,26.986,26.986,26.986,26.986,560.47619045,0
+BDL.US,D,20240405,000000,26.4953,27.7907,26.4953,27.7907,1625.380952305,0
+BDL.US,D,20240408,000000,27.9673,27.9673,26.9762,26.9762,1494.942857073,0
+BDL.US,D,20240409,000000,27.1921,27.1921,27.1921,27.1921,704.161904729,0
+BDL.US,D,20240410,000000,26.3579,27.1822,26.3579,27.1822,1934.152380862,0
+BDL.US,D,20240412,000000,26.515,26.515,26.4953,26.4953,925.295238052,0
+BDL.US,D,20240415,000000,26.0537,26.4561,26.0537,26.4561,1086.304761854,0
+BDL.US,D,20240416,000000,24.3953,24.3953,24.3953,24.3953,159.990476183,0
+BDL.US,D,20240418,000000,24.5621,24.5621,24.3953,24.3953,500.352380929,0
+BDL.US,D,20240422,000000,24.6701,26.1224,24.6701,25.0234,1983.066666574,0
+BDL.US,D,20240423,000000,25.4748,25.4748,25.1215,25.1215,1279.923809464,0
+BDL.US,D,20240425,000000,25.3668,25.8575,25.2393,25.514,3258.914285562,0
+BDL.US,D,20240426,000000,26.4953,26.4953,26.4953,26.4953,523.790476166,0
+BDL.US,D,20240502,000000,26.2893,26.2893,26.2893,26.2893,293.485714272,0
+BDL.US,D,20240508,000000,28.821,28.821,27.1822,27.4766,2738.180952253,0
+BDL.US,D,20240510,000000,26.4953,27.1822,26.4953,26.986,1794.542857059,0
+BDL.US,D,20240514,000000,26.0047,26.0047,26.0047,26.0047,578.819047592,0
+BDL.US,D,20240515,000000,26.4953,27.1216,26.25,27.1216,1491.885714216,0
+BDL.US,D,20240516,000000,26.6229,26.6327,26.6033,26.6033,713.3333333,0
+BDL.US,D,20240517,000000,26.4953,28.6116,26.4953,27.9243,6248.799999708,0
+BDL.US,D,20240520,000000,29.1645,29.1645,27.6238,27.6238,761.228571393,0
+BDL.US,D,20240521,000000,27.5453,28.5708,27.1744,28.0164,3723.599999826,0
+BDL.US,D,20240522,000000,27.2117,28.4893,27.1386,27.9673,3075.485714142,0
+BDL.US,D,20240523,000000,26.5836,28.1304,26.5836,27.3832,4129.180952188,0
+BDL.US,D,20240524,000000,27.0914,27.5834,26.6523,27.4374,4349.295237892,0
+BDL.US,D,20240528,000000,27.5846,27.5846,27.5846,27.5846,180.371428563,0
+BDL.US,D,20240530,000000,27.0908,27.722,27.0908,27.722,725.561904728,0
+BDL.US,D,20240531,000000,27.2117,27.8446,27.0154,27.0154,1011.914285667,0
+BDL.US,D,20240603,000000,26.986,27.8692,26.986,26.986,5406.047618795,0
+BDL.US,D,20240604,000000,27.0743,27.3589,26.7995,26.986,5027.980952146,0
+BDL.US,D,20240605,000000,26.25,28.2334,26.25,27.035,5441.71428546,0
+BDL.US,D,20240606,000000,26.9467,26.9467,26.1028,26.1028,991.533333287,0
+BDL.US,D,20240607,000000,25.4159,25.5435,25.4159,25.5435,445.323809503,0
+BDL.US,D,20240610,000000,25.0332,27.7907,25.0332,27.2706,6412.866666367,0
+BDL.US,D,20240611,000000,27.6435,27.6827,26.2794,27.3785,5238.923809279,0
+BDL.US,D,20240613,000000,27.3785,27.3785,26.25,26.25,7574.580952027,0
+BDL.US,D,20240614,000000,25.75,26,25.4,25.5,1628,0
+BDL.US,D,20240617,000000,26.2298,26.6,25.47,26.0699,3126,0
+BDL.US,D,20240618,000000,26.67,26.67,26.15,26.15,1051,0
+BDL.US,D,20240620,000000,26,26.55,26,26.55,1294,0
+BDL.US,D,20240621,000000,26,27.63,25.86,27.51,4627,0
+BDL.US,D,20240624,000000,26.56,27.78,26.51,27.02,8568,0
+BDL.US,D,20240625,000000,26.3,27.1,26.3,26.8,2106,0
+BDL.US,D,20240627,000000,27.3,27.68,27.3,27.68,928,0
+BDL.US,D,20240628,000000,27.6186,27.651,26.88,26.88,4891,0
+BDL.US,D,20240701,000000,26.51,26.51,26.2,26.2,1818,0
+BDL.US,D,20240702,000000,26.41,27.27,26.23,26.975,7877,0
+BDL.US,D,20240703,000000,26.7,26.71,26.7,26.7001,760,0
+BDL.US,D,20240705,000000,26.32,27.6,26.27,26.27,5297,0
+BDL.US,D,20240708,000000,26.7,27.5,26.42,26.68,4128,0
+BDL.US,D,20240709,000000,26.4,27.315,26.4,26.7069,6027,0
+BDL.US,D,20240710,000000,26.56,26.58,26.55,26.58,702,0
+BDL.US,D,20240711,000000,26.39,26.6,26.39,26.6,597,0
+BDL.US,D,20240712,000000,26.675,26.675,26.675,26.675,248,0
+BDL.US,D,20240715,000000,26.1,26.1,26.02,26.02,3150,0
+BDL.US,D,20240716,000000,26.5,26.5,26.5,26.5,604,0
+BDL.US,D,20240719,000000,26.33,27.35,26.33,26.65,11459,0
+BDL.US,D,20240722,000000,27.3,27.3,27.3,27.3,251,0
+BDL.US,D,20240723,000000,27.96,27.96,27.96,27.96,370,0
+BDL.US,D,20240725,000000,27.1,27.1,27.1,27.1,335,0
+BDL.US,D,20240729,000000,26.52,26.52,26.52,26.52,611,0
+BDL.US,D,20240731,000000,26.55,26.55,26.55,26.55,235,0
+BDL.US,D,20240801,000000,26.5,26.5,26.5,26.5,290,0
+BDL.US,D,20240805,000000,26,26,26,26,136,0
+BDL.US,D,20240806,000000,26.25,26.25,25.9,25.9,1549,0
+BDL.US,D,20240809,000000,25.26,25.76,25.26,25.62,871,0
+BDL.US,D,20240813,000000,25.68,25.68,25.26,25.26,388,0
+BDL.US,D,20240814,000000,25.53,25.62,25.4381,25.57,1375,0
+BDL.US,D,20240815,000000,25.68,25.68,25,25.09,4873,0
+BDL.US,D,20240816,000000,25,25,25,25,315,0
+BDL.US,D,20240819,000000,25,27.25,24.65,26.8001,68160,0
+BDL.US,D,20240820,000000,26.9,29,26.75,27.21,7492,0
+BDL.US,D,20240821,000000,27.5401,29.25,26.3101,29,4576,0
+BDL.US,D,20240822,000000,27.795,27.795,25.62,26.43,9390,0
+BDL.US,D,20240823,000000,25.8,26.18,25.8,26.18,2387,0
+BDL.US,D,20240826,000000,26.37,26.5,25.635,25.635,1321,0
+BDL.US,D,20240827,000000,25.64,25.69,25,25.25,2788,0
+BDL.US,D,20240828,000000,24.9,27.7,24.9,25.34,10618,0
+BDL.US,D,20240829,000000,25.6,25.6,25.6,25.6,657,0
+BDL.US,D,20240904,000000,24.9,25.6,24.9,25.6,406,0
+BDL.US,D,20240905,000000,25.26,27.57,25.26,26.88,6300,0
+BDL.US,D,20240906,000000,26.41,26.6,26.41,26.6,712,0
+BDL.US,D,20240909,000000,26.25,27.23,26.2,27.23,3840,0
+BDL.US,D,20240912,000000,25.91,25.91,25.91,25.91,482,0
+BDL.US,D,20240916,000000,26.96,26.96,26.21,26.21,801,0
+BDL.US,D,20240917,000000,26.21,26.23,26.21,26.23,388,0
+BDL.US,D,20240918,000000,26.26,26.26,26.26,26.26,504,0
+BDL.US,D,20240920,000000,28.84,28.84,28.84,28.84,5431,0
+BDL.US,D,20240923,000000,27.5,27.5,27.5,27.5,463,0
+BDL.US,D,20241001,000000,26.23,26.23,26.19,26.19,2484,0
+BDL.US,D,20241002,000000,26.18,26.19,26.18,26.18,2148,0
+BDL.US,D,20241003,000000,26.18,27,25.7,26.45,7109,0
+BDL.US,D,20241004,000000,25.52,26,25.52,26,940,0
+BDL.US,D,20241007,000000,26.3,26.3,25.75,25.75,3163,0
+BDL.US,D,20241008,000000,26.3,26.34,26.15,26.15,1124,0
+BDL.US,D,20241009,000000,25.6635,26.41,25.6635,26.41,1626,0
+BDL.US,D,20241010,000000,26.03,26.33,25.99,26.1,6159,0
+BDL.US,D,20241011,000000,25.851,26,25.851,26,1055,0
+BDL.US,D,20241014,000000,26.1,26.1,26.1,26.1,487,0
+BDL.US,D,20241017,000000,26,26.13,25.52,26.13,1409,0
+BDL.US,D,20241018,000000,25.9373,26.07,25.9373,26.07,647,0
+BDL.US,D,20241023,000000,25.81,26.74,25.81,26.5,2720,0
+BDL.US,D,20241024,000000,26.06,26.06,26.06,26.06,160,0
+BDL.US,D,20241025,000000,25.85,25.85,25.85,25.85,605,0
+BDL.US,D,20241028,000000,25.5,25.7648,25.5,25.7648,1191,0
+BDL.US,D,20241029,000000,25.76,25.76,25.76,25.76,509,0
+BDL.US,D,20241030,000000,25.5,25.5,25.5,25.5,282,0
+BDL.US,D,20241031,000000,25.09,25.09,25.09,25.09,606,0
+BDL.US,D,20241101,000000,25.06,25.06,24.32,24.99,7118,0
+BDL.US,D,20241104,000000,25.4292,25.4292,24.95,24.95,294,0
+BDL.US,D,20241106,000000,25.38,25.38,25.25,25.3725,819,0
+BDL.US,D,20241107,000000,25.18,25.73,25.18,25.2,1647,0
+BDL.US,D,20241112,000000,25.15,25.35,24.65,25.35,1902,0
+BDL.US,D,20241114,000000,24.65,24.75,24.65,24.75,727,0
+BDL.US,D,20241115,000000,24.5614,24.7162,24.5,24.5001,1341,0
+BDL.US,D,20241119,000000,24.86,24.86,24.5,24.5,845,0
+BDL.US,D,20241120,000000,24.69,24.85,24.5,24.84,7645,0
+BDL.US,D,20241121,000000,24.73,24.97,24.5,24.84,9251,0
+BDL.US,D,20241122,000000,24.73,25.09,24.5,24.84,5601,0
+BDL.US,D,20241125,000000,24.94,24.94,24.94,24.94,624,0
+BDL.US,D,20241127,000000,24.81,24.81,24.75,24.75,1255,0
+BDL.US,D,20241203,000000,24.747762,24.747762,24.51,24.51,655,0
+BDL.US,D,20241204,000000,24.59,25.23,24.38,25.09,5101,0
+BDL.US,D,20241206,000000,24.6,24.6,24.6,24.6,970,0
+BDL.US,D,20241210,000000,24.565,25.5,24.565,25,1900,0
+BDL.US,D,20241211,000000,24.63,24.66,24.63,24.66,742,0
+BDL.US,D,20241212,000000,24.9086,25.25,24.65,25.11,4268,0
+BDL.US,D,20241213,000000,24.74,25.2,24.74,25.09,2338,0
+BDL.US,D,20241216,000000,24.62,24.7951,23.94,24.4,4261,0
+BDL.US,D,20241218,000000,24.01,24.4,24.01,24.25,848,0
+BDL.US,D,20241219,000000,24.46,24.46,24.46,24.46,641,0
+BDL.US,D,20241220,000000,24.83,25.1,24.16,24.64,4880,0
+BDL.US,D,20241223,000000,24.38,25.25,24.38,24.82,3582,0
+BDL.US,D,20241224,000000,24.85,24.85,24.85,24.85,369,0
+BDL.US,D,20241227,000000,24.45,25.24,24.45,25.1218,3818,0
+BDL.US,D,20241230,000000,24.93,25.5,24.1645,25.49,12334,0
+BDL.US,D,20241231,000000,24.64,25.25,24.46,25.25,3297,0
+BDL.US,D,20250102,000000,24.1492,25.35,24.1492,24.6,2506,0
+BDL.US,D,20250106,000000,24.625,24.75,24.22,24.75,2375,0
+BDL.US,D,20250107,000000,24.9036,25.31,24.75,25.17,8468,0
+BDL.US,D,20250108,000000,24.71,25.38,24.68,24.9,7445,0
+BDL.US,D,20250110,000000,24.76,25.5,24.61,25.12,5851,0
+BDL.US,D,20250113,000000,24.72,25.33,24.72,25.33,1370,0
+BDL.US,D,20250114,000000,25.06,25.06,24.8952,24.8952,1657,0
+BDL.US,D,20250115,000000,25.25,25.44,24.3,24.3,2642,0
+BDL.US,D,20250116,000000,25,25,24.855,24.855,1012,0
+BDL.US,D,20250117,000000,25.21,25.5,24.82,24.9,6762,0
+BDL.US,D,20250121,000000,24.87,25.5,24.76,24.99,3778,0
+BDL.US,D,20250122,000000,24.74,24.74,24.74,24.74,714,0
+BDL.US,D,20250123,000000,24.6475,25.5,24.5,25.5,8818,0
+BDL.US,D,20250124,000000,25.29,25.4,24.8,25.4,5322,0
+BDL.US,D,20250127,000000,25.5,25.5,25.37,25.37,558,0
+BDL.US,D,20250128,000000,25.02,25.38,24.9,25.38,2078,0
+BDL.US,D,20250129,000000,24.87,25.25,24.87,25.25,1758,0
+BDL.US,D,20250130,000000,24.93,25.38,24.85,25.38,1936,0
+BDL.US,D,20250131,000000,25.4,25.4,24.83,24.87,1575,0
+BDL.US,D,20250203,000000,25.307,25.307,24.62,24.62,509,0
+BDL.US,D,20250204,000000,24.77,25.14,24.77,25.06,2100,0
+BDL.US,D,20250205,000000,25.14,25.4,24.83,25.4,2588,0
+BDL.US,D,20250207,000000,25.28,25.29,25.14,25.25,3176,0
+BDL.US,D,20250210,000000,24.2501,25.175,24.2501,25.175,1042,0
+BDL.US,D,20250211,000000,25.07,25.15,24.95,24.95,1387,0
+BDL.US,D,20250212,000000,24.69,25.3,24.55,25.24,5049,0
+BDL.US,D,20250220,000000,24.9,24.9,24.9,24.9,825,0
+BDL.US,D,20250224,000000,24.99,24.99,24.59,24.59,300,0
+BDL.US,D,20250225,000000,25.13,25.13,25.13,25.13,498,0
+BDL.US,D,20250226,000000,25.29,25.29,25.29,25.29,340,0
+BDL.US,D,20250303,000000,25,25.09,25,25,1166,0
+BDL.US,D,20250304,000000,24.6,24.6,24.6,24.6,606,0
+BDL.US,D,20250305,000000,24.79,25.29,24.6,25.18,6437,0
+BDL.US,D,20250306,000000,25.49,25.49,25.49,25.49,646,0
+BDL.US,D,20250307,000000,24.3,24.3,24.3,24.3,492,0
+BDL.US,D,20250310,000000,24.47,25.11,24.47,24.97,4635,0
+BDL.US,D,20250312,000000,24.3015,25.4999,24.3015,25.4999,1190,0
+BDL.US,D,20250314,000000,24.7,24.7,24.7,24.7,1044,0
+BDL.US,D,20250317,000000,25.2,25.2,25.2,25.2,428,0
+BDL.US,D,20250318,000000,25.19,25.31,24.57,25.16,7649,0
+BDL.US,D,20250319,000000,25.28,25.3,24.7,25.2,2333,0
+BDL.US,D,20250320,000000,25.24,25.5,25.02,25.1,2366,0
+BDL.US,D,20250321,000000,24.76,25.2,24.76,25,3610,0
+BDL.US,D,20250324,000000,24.43,24.8,24.43,24.8,1310,0
+BDL.US,D,20250325,000000,24.59,24.59,24.59,24.59,284,0
+BDL.US,D,20250327,000000,24.57,25.5,24.56,25.5,4485,0
+BDL.US,D,20250328,000000,24.4718,25,24.4718,24.99,1816,0
+BDL.US,D,20250403,000000,24.42,24.98,24.42,24.98,628,0
+BDL.US,D,20250404,000000,24.4256,25.41,24.3801,24.5,8102,0
+BDL.US,D,20250407,000000,24.2565,25.4999,24.25,24.62,5184,0
+BDL.US,D,20250408,000000,24.5643,25,24.2021,24.2021,1882,0
+BDL.US,D,20250409,000000,24,24.01,23.8,24.01,1500,0
+BDL.US,D,20250410,000000,24.2228,24.8,24.2228,24.51,2336,0
+BDL.US,D,20250411,000000,23.6856,24.6,23.6856,23.7,2089,0
+BDL.US,D,20250415,000000,24.12,24.13,23.4425,23.4425,671,0
+BDL.US,D,20250416,000000,24.17,24.17,23.5,23.5,363,0
+BDL.US,D,20250421,000000,23.22,23.22,23.22,23.22,125,0
+BDL.US,D,20250422,000000,23.6862,23.6862,23.5,23.5,520,0
+BDL.US,D,20250423,000000,24.25,24.25,23.725,23.9386,1423,0
+BDL.US,D,20250424,000000,23.89,24.31,23.89,24.31,468,0
+BDL.US,D,20250425,000000,24.5,24.96,23.825,23.955,1794,0
+BDL.US,D,20250428,000000,24.73,24.73,24.73,24.73,359,0
+BDL.US,D,20250430,000000,24.24,24.5,24.2,24.5,1191,0
+BDL.US,D,20250501,000000,24.16,24.22,24.16,24.22,563,0
+BDL.US,D,20250505,000000,23.75,23.75,22.7,23.705,3973,0
+BDL.US,D,20250509,000000,23.88,23.88,23.88,23.88,184,0
+BDL.US,D,20250512,000000,24.01,24.01,23.68,23.755,3027,0
+BDL.US,D,20250513,000000,23.755,23.755,23.5,23.5,1001,0
+BDL.US,D,20250515,000000,23.625,23.9384,23.625,23.9384,433,0
+BDL.US,D,20250516,000000,23.7076,23.7076,23.38,23.38,1144,0
+BDL.US,D,20250519,000000,23.25,23.25,22.61,23.2434,2450,0
+BDL.US,D,20250520,000000,23.38,24.12,23.15,23.6,7605,0
+BDL.US,D,20250521,000000,24.2,27.99,23.76,27,44206,0
+BDL.US,D,20250522,000000,27.4,27.67,27.1,27.67,2704,0
+BDL.US,D,20250523,000000,28.0001,28.5,26.4,26.4,1540,0
+BDL.US,D,20250527,000000,27.9357,28.18,27.0001,28.18,2329,0
+BDL.US,D,20250528,000000,27.99,28.03,27.99,28.01,920,0
+BDL.US,D,20250530,000000,27.0171,27.8,26.51,27.3614,1520,0
+BDL.US,D,20250602,000000,28.0905,28.1045,28.0905,28.1045,835,0
+BDL.US,D,20250603,000000,28.9273,28.9273,28.1,28.1,997,0
+BDL.US,D,20250604,000000,29.45,29.915,28.52,29.915,2477,0
+BDL.US,D,20250605,000000,29.15,32.99,29.15,31.4,8712,0
+BDL.US,D,20250606,000000,32,33.495,31.8,33.2,4096,0
+BDL.US,D,20250609,000000,33.7172,35.98,32.99,32.99,12135,0
+BDL.US,D,20250610,000000,33.2,33.2,32.68,32.68,4582,0
+BDL.US,D,20250611,000000,31,32.75,31,32.69,3311,0
+BDL.US,D,20250612,000000,30.8524,31.659,30.42,31.05,2182,0
+BDL.US,D,20250613,000000,30.48,31.45,29.65,30.65,2436,0
+BDL.US,D,20250616,000000,30.5436,30.64,30.5436,30.64,606,0
+BDL.US,D,20250617,000000,29.86,30.63,29.41,30.53,1611,0
+BDL.US,D,20250618,000000,30.4017,30.53,30.4017,30.53,1939,0
+BDL.US,D,20250620,000000,30.7,31.98,30.11,30.7,2718,0
+BDL.US,D,20250623,000000,31.04,31.04,30.6,30.6,1339,0
+BDL.US,D,20250624,000000,30.71,31.54,30.61,30.61,649,0
+BDL.US,D,20250625,000000,31,31,30.75,31,1998,0
+BDL.US,D,20250627,000000,31.09,35.18,31,35.18,11282,0
+BDL.US,D,20250701,000000,29,32.01,29,29,743,0
+BDL.US,D,20250708,000000,31.41,33.16,31.1,31.84,5000,0
+BDL.US,D,20250709,000000,34.7,34.7,33.69,33.69,1060,0
+BDL.US,D,20250711,000000,33.25,33.25,33.25,33.25,962,0
+BDL.US,D,20250716,000000,34,34.3599,34,34.3599,798,0
+BDL.US,D,20250717,000000,34.5,34.5,33.3,33.44,2523,0
+BDL.US,D,20250718,000000,32.59,32.62,32.55,32.62,1952,0
+BDL.US,D,20250721,000000,32.955,32.955,30.5,32.955,1336,0
+BDL.US,D,20250722,000000,31.25,31.25,30.62,31.25,550,0
+BDL.US,D,20250723,000000,31.01,34.11,31.01,34.11,322,0
+BDL.US,D,20250725,000000,32.78,32.78,32.78,32.78,765,0
+BDL.US,D,20250729,000000,32.65,32.65,32.65,32.65,340,0
+BDL.US,D,20250730,000000,34.49,34.49,34.49,34.49,333,0
+BDL.US,D,20250731,000000,33,33,32,32,1070,0
+BDL.US,D,20250804,000000,31.02,31.02,31.02,31.02,573,0
+BDL.US,D,20250806,000000,30.3,30.3,30.3,30.3,536,0
+BDL.US,D,20250807,000000,31.07,33.41,31.04,33.01,3847,0
+BDL.US,D,20250808,000000,32.92,33.03,31.15,31.15,1240,0
+BDL.US,D,20250814,000000,31.3361,31.3361,30,30.8029,2432,0
+BDL.US,D,20250819,000000,30.9,30.9,30.8,30.8,589,0
+BDL.US,D,20250820,000000,31.76,31.76,31.76,31.76,494,0
+BDL.US,D,20250822,000000,30.9999,30.9999,30.9999,30.9999,585,0
+BDL.US,D,20250825,000000,30.44,30.5,30.44,30.5,372,0
+BDL.US,D,20250827,000000,29.9999,30,29.63,29.63,1291,0
+BDL.US,D,20250828,000000,29.6,29.8,29.5,29.5,4557,0
+BDL.US,D,20250829,000000,29.25,29.25,28.45,29.04,3101,0
+BDL.US,D,20250902,000000,30.05,30.05,29.05,30.05,374,0
+BDL.US,D,20250903,000000,30.05,30.05,28.38,28.38,1292,0
+BDL.US,D,20250904,000000,29.51,31.01,29.51,31.01,521,0
+BDL.US,D,20250908,000000,28.74,28.8,28.74,28.74,844,0
+BDL.US,D,20250909,000000,28.15,28.15,27.8258,27.8258,1814,0
+BDL.US,D,20250910,000000,28.0599,28.11,27.5,27.5,2137,0
+BDL.US,D,20250911,000000,27,27.1757,26.63,26.63,2495,0
+BDL.US,D,20250912,000000,27.5,27.5,27.4999,27.4999,997,0
+BDL.US,D,20250915,000000,27,27,26.58,26.9,1451,0
+BDL.US,D,20250916,000000,26.5,27.065,26.330517,27,2508,0
+BDL.US,D,20250917,000000,27,30.75,26.94,27.67,6292,0
+BDL.US,D,20250918,000000,29,31.73,29,31.73,2150,0
+BDL.US,D,20250919,000000,28.35,31.73,28.35,31.73,1501,0
+BDL.US,D,20250922,000000,31,31,31,31,411,0
+BDL.US,D,20250926,000000,30.48,30.48,29.8464,29.8464,1914,0
+BDL.US,D,20250930,000000,32.45,32.45,30.75,31.88,3555,0
+BDL.US,D,20251001,000000,31.88,31.88,30.66,30.66,887,0
+BDL.US,D,20251002,000000,31,31.18,30.08,30.16,3839,0
+BDL.US,D,20251003,000000,32.24,32.24,32.24,32.24,403,0
+BDL.US,D,20251006,000000,32,32,32,32,548,0
+BDL.US,D,20251007,000000,30.27,31.4,29,30.98,1622,0
+BDL.US,D,20251009,000000,31.45,31.45,31.45,31.45,634,0
+BDL.US,D,20251010,000000,31.2,31.2,31.2,31.2,244,0
+BDL.US,D,20251013,000000,30.455,31.36,30.455,31.36,1152,0
+BDL.US,D,20251014,000000,32.25,32.25,30.75,31.94,2325,0
+BDL.US,D,20251015,000000,32.62,33.62,32.62,33.62,1103,0
+BDL.US,D,20251017,000000,31.5,31.85,30.2327,31.85,1326,0
+BDL.US,D,20251021,000000,33.6999,33.6999,32.135,32.135,441,0
+BDL.US,D,20251023,000000,32.9,32.9,31,31,27668,0
+BDL.US,D,20251024,000000,32.75,32.75,31.8438,31.8438,849,0
+BDL.US,D,20251028,000000,31.52,32.7428,31.5,31.67,1150,0
+BDL.US,D,20251029,000000,31.67,31.67,31.67,31.67,428,0
+BDL.US,D,20251030,000000,31.97,31.97,31.5,31.5,972,0
+BDL.US,D,20251031,000000,31.61,31.6505,31.51,31.6505,952,0
+BDL.US,D,20251103,000000,31.5,31.5,31.5,31.5,382,0
+BDL.US,D,20251104,000000,31.6,31.6,31.6,31.6,353,0
+BDL.US,D,20251105,000000,31.6,32.99,31.6,32.99,712,0
+BDL.US,D,20251106,000000,31.55,31.55,31.55,31.55,718,0
+BDL.US,D,20251107,000000,31.55,31.59,29.58,31.59,1706,0
+BDL.US,D,20251110,000000,32,32,32,32,652,0
+BDL.US,D,20251111,000000,31.81,31.81,31.5001,31.5001,912,0
+BDL.US,D,20251112,000000,31.52,31.52,31.52,31.52,469,0
+BDL.US,D,20251113,000000,31.6343,31.6343,31.5,31.5,812,0
+BDL.US,D,20251114,000000,31.5,31.5,30.94,31.1,1678,0
+BDL.US,D,20251117,000000,30.94,30.94,30.94,30.94,499,0
+BDL.US,D,20251118,000000,31.01,31.01,30.91,30.91,567,0
+BDL.US,D,20251121,000000,29.99,29.99,29.99,29.99,787,0
+BDL.US,D,20251124,000000,32.78,32.78,32.78,32.78,176,0
+BDL.US,D,20251125,000000,32.2,32.78,32.2,32.78,640,0
+BDL.US,D,20251128,000000,32,32,32,32,402,0
+BDL.US,D,20251202,000000,30,30,30,30,206,0
+BDL.US,D,20251203,000000,31,31,30.36,30.36,508,0
+BDL.US,D,20251204,000000,30.33,30.45,30.33,30.45,1455,0
+BDL.US,D,20251208,000000,27.55,27.55,27.55,27.55,494,0
+BDL.US,D,20251209,000000,29,29,29,29,430,0
+BDL.US,D,20251211,000000,30,30,30,30,203,0
+BDL.US,D,20251212,000000,30,30,28.61,28.61,526,0
+BDL.US,D,20251215,000000,29.99,32.7,29.4822,31,4470,0
+BDL.US,D,20251216,000000,31.15,31.15,30.51,30.51,672,0
+BDL.US,D,20251218,000000,28.05,29.6,28.02,28.99,1863,0
+BDL.US,D,20251219,000000,28,28,28,28,999,0
+BDL.US,D,20251222,000000,28.22,28.6,28.22,28.25,1185,0
+BDL.US,D,20251223,000000,29.1331,29.1331,29.1331,29.1331,596,0
+BDL.US,D,20251226,000000,29.5,30.2,29,29.58,4383,0
+BDL.US,D,20251229,000000,30.33,31.89,29.39,30.4,9742,0
+BDL.US,D,20251230,000000,30.27,31.4,29.21,29.6,7487,0
+BDL.US,D,20260102,000000,29.2676,29.6499,29.135,29.649,1856,0
+BDL.US,D,20260106,000000,29.95,32.31,29.93,31.2099,6330,0
+BDL.US,D,20260107,000000,30.79,30.84,29.8,29.8,848,0
+BDL.US,D,20260108,000000,31.81,32.01,30.5,32.01,2046,0
+BDL.US,D,20260109,000000,32,32,30.16,31.75,2972,0
+BDL.US,D,20260112,000000,31.54,31.54,31.53,31.53,1040,0
+BDL.US,D,20260113,000000,33.17,33.17,31.75,31.75,618,0
+BDL.US,D,20260114,000000,30,32.18,30,32.15,1306,0
+BDL.US,D,20260115,000000,31.6,32.06,31.179748,32.06,3904,0
+BDL.US,D,20260120,000000,31.5944,32.62,31.42,31.42,1998,0
+BDL.US,D,20260121,000000,32.1,32.1,31.2,31.2,759,0
+BDL.US,D,20260122,000000,32.3,33.5,32.3,33.5,2122,0
+BDL.US,D,20260126,000000,31.15,33.62,31.15,31.35,645,0
+BDL.US,D,20260129,000000,32.3715,32.3715,31.8,31.8,558,0
+BDL.US,D,20260203,000000,31.8,31.8,31.34,31.34,858,0
+BDL.US,D,20260204,000000,32.1,32.5,32.1,32.5,735,0
+BDL.US,D,20260209,000000,32,33.21,32,33.21,2766,0
+BDL.US,D,20260211,000000,32.25,32.25,32.25,32.25,455,0
+BDL.US,D,20260217,000000,32,32.1,32,32,540,0
+BDL.US,D,20260218,000000,33.403,33.403,33.403,33.403,1064,0
diff --git a/daily/us/nysemkt stocks/beep.us.txt b/daily/us/nysemkt stocks/beep.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9cbf0acb036f9d8ecf530779daf6a73affb29eb7
--- /dev/null
+++ b/daily/us/nysemkt stocks/beep.us.txt	
@@ -0,0 +1,1066 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BEEP.US,D,20210526,000000,10,10,9.95,10,340182,0
+BEEP.US,D,20210527,000000,10,10,9.98,9.98,30099,0
+BEEP.US,D,20210528,000000,10.05,10.75,9.9,9.9,237190,0
+BEEP.US,D,20210601,000000,9.95,10,9.95,10,12510,0
+BEEP.US,D,20210602,000000,9.95,10,9.95,9.97,10778,0
+BEEP.US,D,20210603,000000,10,10,9.95,9.97,51917,0
+BEEP.US,D,20210604,000000,10,10.02,9.95,9.98,1196446,0
+BEEP.US,D,20210607,000000,9.98,9.9972,9.95,9.96,5591,0
+BEEP.US,D,20210608,000000,9.98,9.98,9.95,9.95,2240,0
+BEEP.US,D,20210609,000000,10,10,9.96,10,257633,0
+BEEP.US,D,20210610,000000,10,10.14,10,10,6478,0
+BEEP.US,D,20210611,000000,10,10.2,10,10,813,0
+BEEP.US,D,20210614,000000,10,10,9.96,9.96,2072,0
+BEEP.US,D,20210615,000000,9.95,9.98,9.95,9.95,2932,0
+BEEP.US,D,20210616,000000,10,10,9.95,9.95,2355,0
+BEEP.US,D,20210617,000000,9.95,9.9799,9.95,9.95,3975,0
+BEEP.US,D,20210618,000000,9.95,10.455,9.95,10.05,56291,0
+BEEP.US,D,20210621,000000,10,10.005,9.95,9.95,6353,0
+BEEP.US,D,20210622,000000,10.21,10.21,9.96,10.01,39010,0
+BEEP.US,D,20210623,000000,10.18,10.18,9.97,10.03,28783,0
+BEEP.US,D,20210624,000000,10.01,10.18,9.9635,10.01,22367,0
+BEEP.US,D,20210628,000000,10.01,10.09,9.95,9.95,11908,0
+BEEP.US,D,20210629,000000,9.95,10,9.95,9.95,16398,0
+BEEP.US,D,20210630,000000,9.95,9.951,9.95,9.95,10527,0
+BEEP.US,D,20210701,000000,9.95,10.04,9.93,9.99,73840,0
+BEEP.US,D,20210702,000000,9.95,10,9.95,10,89268,0
+BEEP.US,D,20210706,000000,9.99,9.99,9.99,9.99,518,0
+BEEP.US,D,20210708,000000,9.989,10.05,9.9886,10.05,20456,0
+BEEP.US,D,20210709,000000,9.99,10.02,9.99,10.02,90877,0
+BEEP.US,D,20210712,000000,10,10,9.98,10,2158,0
+BEEP.US,D,20210713,000000,9.9501,10.01,9.9501,10,3244,0
+BEEP.US,D,20210714,000000,10,10,10,10,107,0
+BEEP.US,D,20210715,000000,9.9639,9.98,9.9639,9.98,1624,0
+BEEP.US,D,20210716,000000,9.96,10,9.95,10,10696,0
+BEEP.US,D,20210719,000000,9.95,10,9.95,10,833,0
+BEEP.US,D,20210721,000000,10.0029,10.0029,9.95,10,1402,0
+BEEP.US,D,20210722,000000,10.045,10.045,10,10,537,0
+BEEP.US,D,20210723,000000,9.975,10,9.975,10,1463,0
+BEEP.US,D,20210726,000000,10.01,10.07,9.95,9.95,21397,0
+BEEP.US,D,20210727,000000,7.59,10,7.59,10,2812,0
+BEEP.US,D,20210728,000000,9.943,10,9.943,10,1344,0
+BEEP.US,D,20210729,000000,10,10,9.91,9.95,1020,0
+BEEP.US,D,20210730,000000,9.9,9.94,9.9,9.91,103168,0
+BEEP.US,D,20210802,000000,9.93,9.93,9.9,9.915,3619,0
+BEEP.US,D,20210803,000000,9.92,9.92,9.8,9.89,18985,0
+BEEP.US,D,20210804,000000,9.85,9.9,9.8,9.9,1500,0
+BEEP.US,D,20210805,000000,9.8453,9.89,9.8453,9.855,927,0
+BEEP.US,D,20210806,000000,9.93,9.93,9.82,9.875,2793,0
+BEEP.US,D,20210809,000000,9.875,9.94,9.8,9.82,335868,0
+BEEP.US,D,20210810,000000,9.825,9.83,9.76,9.78,11108,0
+BEEP.US,D,20210811,000000,9.8,9.92,9.8,9.81,12767,0
+BEEP.US,D,20210812,000000,9.7742,9.8977,9.7742,9.895,4135,0
+BEEP.US,D,20210813,000000,9.9056,9.98,9.79,9.94,72633,0
+BEEP.US,D,20210824,000000,9.83,9.85,9.826,9.84,5113,0
+BEEP.US,D,20210825,000000,9.8,9.8,9.7658,9.79,12050,0
+BEEP.US,D,20210826,000000,9.77,9.8,9.71,9.75,1238018,0
+BEEP.US,D,20210827,000000,9.88,9.88,9.65,9.71,30584,0
+BEEP.US,D,20210830,000000,9.71,9.85,9.71,9.7514,25254,0
+BEEP.US,D,20210831,000000,9.86,9.86,9.7,9.77,19182,0
+BEEP.US,D,20210901,000000,9.79,9.885,9.79,9.87,64551,0
+BEEP.US,D,20210902,000000,9.85,9.88,9.85,9.88,2216,0
+BEEP.US,D,20210903,000000,9.88,9.88,9.88,9.88,1047,0
+BEEP.US,D,20210907,000000,9.9,9.91,9.9,9.9,4140,0
+BEEP.US,D,20210908,000000,9.91,9.98,9.91,9.98,2084,0
+BEEP.US,D,20210909,000000,9.92,10,9.92,9.96,778408,0
+BEEP.US,D,20210910,000000,9.95,10.015,9.95,9.99,60751,0
+BEEP.US,D,20210913,000000,10,10,9.9912,9.9912,5444,0
+BEEP.US,D,20210914,000000,9.98,10,9.98,9.99,4144,0
+BEEP.US,D,20210915,000000,9.99,9.99,9.98,9.99,2875,0
+BEEP.US,D,20210916,000000,9.9805,10,9.84,10,1265,0
+BEEP.US,D,20210917,000000,9.95,9.99,9.7,9.7,60739,0
+BEEP.US,D,20210920,000000,9.8,9.95,9.8,9.9,229377,0
+BEEP.US,D,20210921,000000,9.9009,9.92,9.86,9.86,877,0
+BEEP.US,D,20210922,000000,9.85,9.98,9.85,9.95,1931,0
+BEEP.US,D,20210923,000000,9.9,9.9,9.88,9.9,312423,0
+BEEP.US,D,20210924,000000,9.88,9.92,9.82,9.92,134814,0
+BEEP.US,D,20210927,000000,9.87,9.911,9.87,9.9,49132,0
+BEEP.US,D,20210928,000000,9.86,9.9,9.85,9.9,10934,0
+BEEP.US,D,20210929,000000,9.86,9.86,9.86,9.86,3200,0
+BEEP.US,D,20210930,000000,9.85,9.91,9.82,9.82,310707,0
+BEEP.US,D,20211004,000000,9.92,9.92,9.885,9.92,1849,0
+BEEP.US,D,20211005,000000,9.885,9.9,9.84,9.9,5053,0
+BEEP.US,D,20211007,000000,9.92,9.92,9.875,9.92,7857,0
+BEEP.US,D,20211011,000000,9.81,9.915,9.81,9.915,621,0
+BEEP.US,D,20211013,000000,9.875,9.88,9.875,9.88,201,0
+BEEP.US,D,20211014,000000,9.88,9.88,9.85,9.86,1987,0
+BEEP.US,D,20211015,000000,9.87,9.87,9.85,9.87,11836,0
+BEEP.US,D,20211018,000000,9.87,9.92,9.865,9.92,130860,0
+BEEP.US,D,20211019,000000,9.92,9.925,9.86,9.86,313853,0
+BEEP.US,D,20211021,000000,9.91,9.91,9.86,9.86,2138,0
+BEEP.US,D,20211022,000000,9.87,9.95,9.87,9.95,10715,0
+BEEP.US,D,20211025,000000,9.91,9.97,9.91,9.97,1040,0
+BEEP.US,D,20211026,000000,9.9589,9.9589,9.91,9.9125,2628,0
+BEEP.US,D,20211027,000000,9.9,9.93,9.9,9.93,669,0
+BEEP.US,D,20211028,000000,9.94,9.9425,9.91,9.91,3888,0
+BEEP.US,D,20211029,000000,9.94,9.94,9.94,9.94,114,0
+BEEP.US,D,20211101,000000,9.91,9.91,9.89,9.9,65035,0
+BEEP.US,D,20211102,000000,9.9,9.95,9.9,9.945,4428,0
+BEEP.US,D,20211103,000000,9.94,9.9691,9.935,9.94,956,0
+BEEP.US,D,20211104,000000,9.91,9.94,9.8925,9.91,135121,0
+BEEP.US,D,20211108,000000,9.95,10,9.95,9.99,201333,0
+BEEP.US,D,20211109,000000,9.95,9.99,9.9,9.91,5421,0
+BEEP.US,D,20211110,000000,9.92,9.92,9.9,9.9,632,0
+BEEP.US,D,20211111,000000,9.91,9.9999,9.9,9.91,1261054,0
+BEEP.US,D,20211115,000000,9.91,9.9101,9.91,9.91,38796,0
+BEEP.US,D,20211116,000000,9.92,9.92,9.9,9.91,27447,0
+BEEP.US,D,20211117,000000,9.91,9.91,9.91,9.91,2408,0
+BEEP.US,D,20211118,000000,9.9001,9.9001,9.9,9.9,14200,0
+BEEP.US,D,20211119,000000,9.91,9.92,9.9,9.9,28632,0
+BEEP.US,D,20211122,000000,9.88,9.93,9.88,9.93,227455,0
+BEEP.US,D,20211123,000000,9.91,9.92,9.9,9.92,5600,0
+BEEP.US,D,20211124,000000,9.91,9.91,9.9,9.9,5334,0
+BEEP.US,D,20211126,000000,9.89,9.89,9.81,9.81,1738,0
+BEEP.US,D,20211129,000000,9.87,9.89,9.82,9.89,1504200,0
+BEEP.US,D,20211130,000000,9.88,9.89,9.87,9.89,6776,0
+BEEP.US,D,20211201,000000,9.82,9.84,9.82,9.84,25726,0
+BEEP.US,D,20211206,000000,9.85,9.86,9.85,9.859,5243,0
+BEEP.US,D,20211207,000000,9.88,9.88,9.88,9.88,3114,0
+BEEP.US,D,20211208,000000,9.89,9.89,9.89,9.89,3902,0
+BEEP.US,D,20211209,000000,9.89,9.89,9.888,9.89,27191,0
+BEEP.US,D,20211210,000000,10,10,9.86,9.86,200,0
+BEEP.US,D,20211213,000000,9.9,9.9,9.8,9.81,718614,0
+BEEP.US,D,20211215,000000,9.8,10.12,9.8,10.11,127201,0
+BEEP.US,D,20211217,000000,9.99,10,9.85,9.86,2090,0
+BEEP.US,D,20211223,000000,9.87,9.88,9.8,9.8,3784,0
+BEEP.US,D,20211227,000000,9.84,9.84,9.83,9.83,548,0
+BEEP.US,D,20211230,000000,9.76,9.86,9.75,9.85,531973,0
+BEEP.US,D,20211231,000000,9.94,9.99,9.92,9.94,5050,0
+BEEP.US,D,20220103,000000,9.9,9.9,9.88,9.89,34049,0
+BEEP.US,D,20220104,000000,9.9,9.9,9.9,9.9,521,0
+BEEP.US,D,20220105,000000,9.8501,9.89,9.81,9.83,3607,0
+BEEP.US,D,20220106,000000,9.8,9.89,9.8,9.8,40987,0
+BEEP.US,D,20220107,000000,9.8,9.85,9.8,9.8,28866,0
+BEEP.US,D,20220110,000000,9.8,9.85,9.8,9.85,48615,0
+BEEP.US,D,20220111,000000,9.8,9.8,9.8,9.8,100,0
+BEEP.US,D,20220114,000000,9.8,9.8001,9.8,9.8,91743,0
+BEEP.US,D,20220118,000000,9.8,9.825,9.75,9.75,88238,0
+BEEP.US,D,20220119,000000,9.75,9.76,9.72,9.72,2804,0
+BEEP.US,D,20220120,000000,9.7,9.73,9.7,9.73,350,0
+BEEP.US,D,20220121,000000,9.7,9.72,9.7,9.7,56023,0
+BEEP.US,D,20220124,000000,9.7,9.7501,9.67,9.75,15733,0
+BEEP.US,D,20220125,000000,9.71,9.73,9.71,9.73,2661,0
+BEEP.US,D,20220126,000000,9.754,9.97,9.754,9.94,11747,0
+BEEP.US,D,20220128,000000,9.8,9.8,9.65,9.75,1837533,0
+BEEP.US,D,20220131,000000,9.75,9.78,9.7,9.75,70334,0
+BEEP.US,D,20220201,000000,9.75,9.8,9.75,9.75,104829,0
+BEEP.US,D,20220202,000000,9.75,9.8,9.75,9.8,74096,0
+BEEP.US,D,20220203,000000,9.8,9.8,9.79,9.79,840,0
+BEEP.US,D,20220204,000000,9.75,9.79,9.63,9.79,168666,0
+BEEP.US,D,20220207,000000,9.75,9.785,9.72,9.735,474412,0
+BEEP.US,D,20220208,000000,9.75,9.75,9.73,9.73,27731,0
+BEEP.US,D,20220209,000000,9.73,9.74,9.72,9.72,18108,0
+BEEP.US,D,20220210,000000,9.72,9.72,9.7,9.7,129563,0
+BEEP.US,D,20220211,000000,9.7,9.7,9.7,9.7,409,0
+BEEP.US,D,20220214,000000,9.7,9.74,9.69,9.74,3332,0
+BEEP.US,D,20220215,000000,9.7,9.72,9.67,9.67,8372,0
+BEEP.US,D,20220216,000000,9.685,9.685,9.685,9.685,2170,0
+BEEP.US,D,20220217,000000,9.69,9.6903,9.69,9.69,4236,0
+BEEP.US,D,20220223,000000,9.67,9.7,9.67,9.7,6538,0
+BEEP.US,D,20220224,000000,9.67,9.71,9.66,9.7,10999,0
+BEEP.US,D,20220225,000000,9.7,9.71,9.69,9.7,5467,0
+BEEP.US,D,20220228,000000,9.67,9.685,9.67,9.67,13201,0
+BEEP.US,D,20220301,000000,9.69,9.7,9.69,9.7,11989,0
+BEEP.US,D,20220302,000000,9.68,9.75,9.68,9.75,1240928,0
+BEEP.US,D,20220303,000000,9.75,9.75,9.71,9.71,682,0
+BEEP.US,D,20220307,000000,9.7,9.7,9.7,9.7,7101,0
+BEEP.US,D,20220308,000000,9.68,9.7,9.68,9.7,654887,0
+BEEP.US,D,20220309,000000,9.68,9.69,9.67,9.69,16281,0
+BEEP.US,D,20220310,000000,9.68,9.68,9.68,9.68,13731,0
+BEEP.US,D,20220311,000000,9.68,9.7,9.68,9.6999,3116,0
+BEEP.US,D,20220314,000000,9.73,9.73,9.69,9.69,19212,0
+BEEP.US,D,20220315,000000,9.7,9.7,9.7,9.7,2150,0
+BEEP.US,D,20220316,000000,9.72,9.72,9.69,9.7,2536,0
+BEEP.US,D,20220317,000000,9.7,9.7,9.7,9.7,40573,0
+BEEP.US,D,20220318,000000,9.7219,9.7219,9.71,9.71,5656,0
+BEEP.US,D,20220321,000000,9.73,9.73,9.69,9.71,57779,0
+BEEP.US,D,20220322,000000,9.7,9.7,9.7,9.7,29075,0
+BEEP.US,D,20220323,000000,9.7213,9.7246,9.7213,9.7246,641,0
+BEEP.US,D,20220328,000000,9.73,9.73,9.73,9.73,9199,0
+BEEP.US,D,20220329,000000,9.71,9.74,9.71,9.73,258277,0
+BEEP.US,D,20220330,000000,9.71,9.73,9.71,9.71,91859,0
+BEEP.US,D,20220331,000000,9.71,9.73,9.71,9.71,9620,0
+BEEP.US,D,20220401,000000,9.75,9.75,9.75,9.75,48237,0
+BEEP.US,D,20220404,000000,9.74,9.74,9.74,9.74,2278,0
+BEEP.US,D,20220406,000000,9.75,9.75,9.7301,9.75,1194,0
+BEEP.US,D,20220413,000000,9.7452,9.75,9.73,9.7475,3512,0
+BEEP.US,D,20220414,000000,9.77,9.77,9.74,9.75,3023,0
+BEEP.US,D,20220418,000000,9.77,9.77,9.77,9.77,100,0
+BEEP.US,D,20220420,000000,9.755,9.76,9.7547,9.755,1609,0
+BEEP.US,D,20220421,000000,9.75,9.75,9.75,9.75,2201,0
+BEEP.US,D,20220422,000000,9.73,9.76,9.73,9.76,109986,0
+BEEP.US,D,20220425,000000,9.75,9.75,9.75,9.75,5012,0
+BEEP.US,D,20220426,000000,9.73,9.76,9.73,9.75,19245,0
+BEEP.US,D,20220427,000000,9.73,9.73,9.73,9.73,559466,0
+BEEP.US,D,20220428,000000,9.74,9.76,9.74,9.75,316385,0
+BEEP.US,D,20220429,000000,9.73,9.77,9.73,9.74,9844,0
+BEEP.US,D,20220502,000000,9.75,9.75,9.75,9.75,49756,0
+BEEP.US,D,20220504,000000,9.7601,9.8,9.7601,9.8,413,0
+BEEP.US,D,20220510,000000,9.73,9.73,9.73,9.73,14232,0
+BEEP.US,D,20220511,000000,9.78,9.78,9.78,9.78,400,0
+BEEP.US,D,20220513,000000,9.72,9.72,9.72,9.72,3046,0
+BEEP.US,D,20220517,000000,9.77,9.77,9.7,9.75,10457,0
+BEEP.US,D,20220518,000000,9.72,9.73,9.72,9.72,2952,0
+BEEP.US,D,20220519,000000,9.72,9.72,9.72,9.72,307,0
+BEEP.US,D,20220524,000000,9.72,9.72,9.72,9.72,2964,0
+BEEP.US,D,20220525,000000,9.72,9.735,9.72,9.72,5588,0
+BEEP.US,D,20220526,000000,9.72,9.72,9.7,9.71,6354,0
+BEEP.US,D,20220527,000000,9.7,9.725,9.7,9.72,88621,0
+BEEP.US,D,20220601,000000,9.75,9.75,9.71,9.72,33107,0
+BEEP.US,D,20220602,000000,9.72,9.72,9.72,9.72,10463,0
+BEEP.US,D,20220603,000000,9.73,9.73,9.73,9.73,2669,0
+BEEP.US,D,20220606,000000,9.74,9.74,9.73,9.74,101354,0
+BEEP.US,D,20220607,000000,9.73,9.73,9.73,9.73,6633,0
+BEEP.US,D,20220608,000000,9.73,9.75,9.73,9.74,76222,0
+BEEP.US,D,20220610,000000,9.74,9.74,9.74,9.74,775,0
+BEEP.US,D,20220613,000000,9.74,9.74,9.74,9.74,147165,0
+BEEP.US,D,20220614,000000,9.75,9.79,9.7484,9.75,17026,0
+BEEP.US,D,20220616,000000,9.75,9.75,9.75,9.75,9486,0
+BEEP.US,D,20220617,000000,9.73,9.73,9.73,9.73,210,0
+BEEP.US,D,20220622,000000,9.73,9.73,9.73,9.73,496,0
+BEEP.US,D,20220624,000000,9.7301,9.7301,9.73,9.73,308,0
+BEEP.US,D,20220627,000000,9.74,9.74,9.74,9.74,22927,0
+BEEP.US,D,20220628,000000,9.73,9.73,9.73,9.73,37211,0
+BEEP.US,D,20220701,000000,9.78,9.78,9.755,9.78,15312,0
+BEEP.US,D,20220707,000000,9.74,9.74,9.74,9.74,1181419,0
+BEEP.US,D,20220712,000000,9.76,9.76,9.76,9.76,2301,0
+BEEP.US,D,20220713,000000,9.76,9.76,9.76,9.76,5102,0
+BEEP.US,D,20220715,000000,9.76,9.76,9.76,9.76,1225,0
+BEEP.US,D,20220718,000000,9.76,9.77,9.74,9.74,639133,0
+BEEP.US,D,20220720,000000,9.78,9.78,9.78,9.78,1686752,0
+BEEP.US,D,20220721,000000,9.78,9.78,9.75,9.75,1437,0
+BEEP.US,D,20220722,000000,9.82,9.82,9.77,9.8,833,0
+BEEP.US,D,20220725,000000,9.82,9.82,9.82,9.82,545,0
+BEEP.US,D,20220726,000000,9.76,9.77,9.76,9.77,2023,0
+BEEP.US,D,20220728,000000,9.7775,9.79,9.7775,9.79,3707,0
+BEEP.US,D,20220729,000000,9.79,9.79,9.79,9.79,100154,0
+BEEP.US,D,20220801,000000,9.77,9.7701,9.77,9.77,749,0
+BEEP.US,D,20220802,000000,9.785,9.785,9.785,9.785,1210,0
+BEEP.US,D,20220804,000000,9.78,9.785,9.78,9.785,1300,0
+BEEP.US,D,20220805,000000,9.78,9.79,9.78,9.79,1738,0
+BEEP.US,D,20220808,000000,9.78,9.78,9.78,9.78,1160,0
+BEEP.US,D,20220809,000000,9.78,9.78,9.78,9.78,95745,0
+BEEP.US,D,20220810,000000,9.78,9.78,9.77,9.78,1928,0
+BEEP.US,D,20220811,000000,9.78,9.78,9.78,9.78,2631,0
+BEEP.US,D,20220812,000000,9.78,9.78,9.77,9.77,323,0
+BEEP.US,D,20220816,000000,9.79,9.79,9.79,9.79,12715,0
+BEEP.US,D,20220818,000000,9.79,9.79,9.79,9.79,25063,0
+BEEP.US,D,20220822,000000,9.79,9.7941,9.79,9.79,491,0
+BEEP.US,D,20220823,000000,9.78,9.79,9.78,9.79,426,0
+BEEP.US,D,20220824,000000,9.78,9.78,9.78,9.78,504,0
+BEEP.US,D,20220825,000000,9.79,9.79,9.78,9.79,10782,0
+BEEP.US,D,20220826,000000,9.78,9.79,9.78,9.79,149540,0
+BEEP.US,D,20220830,000000,9.795,9.81,9.795,9.81,650454,0
+BEEP.US,D,20220831,000000,9.82,9.82,9.82,9.82,3742,0
+BEEP.US,D,20220901,000000,9.845,9.845,9.845,9.845,145,0
+BEEP.US,D,20220902,000000,9.82,9.82,9.82,9.82,1022,0
+BEEP.US,D,20220906,000000,9.81,9.81,9.81,9.81,254,0
+BEEP.US,D,20220908,000000,9.8,9.8,9.8,9.8,149,0
+BEEP.US,D,20220912,000000,9.8181,9.8181,9.8181,9.8181,875,0
+BEEP.US,D,20220916,000000,9.83,9.83,9.83,9.83,495,0
+BEEP.US,D,20220919,000000,9.9,9.9,9.9,9.9,113,0
+BEEP.US,D,20220920,000000,9.83,9.83,9.83,9.83,304,0
+BEEP.US,D,20220921,000000,9.84,9.84,9.8398,9.8398,1198,0
+BEEP.US,D,20220922,000000,9.84,9.84,9.84,9.84,100,0
+BEEP.US,D,20220923,000000,9.9,9.9,9.9,9.9,134,0
+BEEP.US,D,20220926,000000,9.83,9.83,9.83,9.83,102,0
+BEEP.US,D,20220927,000000,9.83,9.83,9.82,9.82,770000,0
+BEEP.US,D,20220930,000000,9.83,9.84,9.83,9.84,257,0
+BEEP.US,D,20221004,000000,9.85,9.89,9.84,9.84,301010,0
+BEEP.US,D,20221007,000000,9.85,9.87,9.85,9.85,4189,0
+BEEP.US,D,20221010,000000,9.82,9.82,9.82,9.82,1235,0
+BEEP.US,D,20221011,000000,9.83,9.8301,9.83,9.83,5563,0
+BEEP.US,D,20221012,000000,9.9,9.9,9.85,9.85,2267,0
+BEEP.US,D,20221013,000000,9.85,9.85,9.85,9.85,135551,0
+BEEP.US,D,20221014,000000,9.85,9.85,9.85,9.85,40579,0
+BEEP.US,D,20221017,000000,9.85,9.85,9.85,9.85,111,0
+BEEP.US,D,20221018,000000,9.85,9.86,9.85,9.86,301613,0
+BEEP.US,D,20221019,000000,9.86,9.88,9.86,9.87,218226,0
+BEEP.US,D,20221020,000000,9.89,9.9,9.88,9.9,79009,0
+BEEP.US,D,20221021,000000,9.9,9.9,9.9,9.9,186,0
+BEEP.US,D,20221024,000000,9.9,9.9,9.9,9.9,413426,0
+BEEP.US,D,20221027,000000,9.92,9.92,9.92,9.92,300,0
+BEEP.US,D,20221028,000000,9.91,9.91,9.91,9.91,615,0
+BEEP.US,D,20221101,000000,9.93,9.93,9.93,9.93,613,0
+BEEP.US,D,20221102,000000,9.93,9.93,9.93,9.93,274,0
+BEEP.US,D,20221107,000000,9.94,9.94,9.94,9.94,38270,0
+BEEP.US,D,20221108,000000,9.94,9.94,9.94,9.94,1037,0
+BEEP.US,D,20221110,000000,9.95,9.96,9.95,9.95,7243,0
+BEEP.US,D,20221114,000000,9.95,9.95,9.95,9.95,2059,0
+BEEP.US,D,20221115,000000,9.96,9.96,9.96,9.96,104,0
+BEEP.US,D,20221116,000000,10.01,10.01,10.01,10.01,1071,0
+BEEP.US,D,20221117,000000,9.96,9.96,9.96,9.96,527,0
+BEEP.US,D,20221118,000000,9.97,9.97,9.965,9.97,1900,0
+BEEP.US,D,20221121,000000,10.01,10.01,9.97,9.97,604315,0
+BEEP.US,D,20221122,000000,9.97,9.97,9.97,9.97,632,0
+BEEP.US,D,20221123,000000,9.97,9.97,9.97,9.97,603,0
+BEEP.US,D,20221125,000000,9.99,9.99,9.99,9.99,1211,0
+BEEP.US,D,20221128,000000,9.99,9.99,9.99,9.99,238,0
+BEEP.US,D,20221129,000000,9.99,9.995,9.99,9.99,277087,0
+BEEP.US,D,20221130,000000,9.99,10,9.99,10,450995,0
+BEEP.US,D,20221201,000000,9.99,10,9.99,10,88253,0
+BEEP.US,D,20221202,000000,9.99,9.99,9.99,9.99,50082,0
+BEEP.US,D,20221206,000000,10,10.005,10,10.005,311,0
+BEEP.US,D,20221207,000000,10,10,10,10,328929,0
+BEEP.US,D,20221208,000000,10.01,10.01,10,10,162730,0
+BEEP.US,D,20221209,000000,10.02,10.02,10.01,10.02,126271,0
+BEEP.US,D,20221212,000000,10.02,10.02,10.01,10.01,634,0
+BEEP.US,D,20221213,000000,10.02,10.03,10.019,10.02,2651,0
+BEEP.US,D,20221214,000000,10.02,10.03,10,10,3553658,0
+BEEP.US,D,20221215,000000,10.01,10.015,9.99,10,776830,0
+BEEP.US,D,20221216,000000,10,10,9.99,9.99,67258,0
+BEEP.US,D,20221219,000000,10,10.02,9.99,10.01,1248337,0
+BEEP.US,D,20221220,000000,10.02,10.02,10.01,10.01,173332,0
+BEEP.US,D,20221221,000000,10.02,10.02,10.01,10.01,35786,0
+BEEP.US,D,20221222,000000,10.03,10.0399,10.02,10.03,279102,0
+BEEP.US,D,20221223,000000,10.03,10.03,10.03,10.03,135360,0
+BEEP.US,D,20221227,000000,10.02,10.04,10.02,10.03,55800,0
+BEEP.US,D,20221228,000000,10.04,10.0418,10.03,10.04,329859,0
+BEEP.US,D,20230103,000000,10.04,10.05,10.04,10.05,122673,0
+BEEP.US,D,20230105,000000,10.05,10.06,10.05,10.05,5363,0
+BEEP.US,D,20230106,000000,10.06,10.06,10.04,10.04,2642,0
+BEEP.US,D,20230110,000000,10.05,10.06,10.05,10.05,1167,0
+BEEP.US,D,20230111,000000,10.07,10.09,10.07,10.08,2808,0
+BEEP.US,D,20230112,000000,10.08,10.08,10.06,10.06,847,0
+BEEP.US,D,20230113,000000,10.07,10.07,10.0684,10.0684,3475,0
+BEEP.US,D,20230117,000000,10.08,10.1,10.08,10.09,2849,0
+BEEP.US,D,20230118,000000,10.09,10.0927,10.09,10.09,402832,0
+BEEP.US,D,20230119,000000,10.09,10.095,10.09,10.095,1278,0
+BEEP.US,D,20230120,000000,10.09,10.1,10.08,10.1,790548,0
+BEEP.US,D,20230123,000000,10.095,10.095,10.09,10.09,276325,0
+BEEP.US,D,20230124,000000,10.105,10.11,10.1,10.1,329786,0
+BEEP.US,D,20230125,000000,10.105,10.13,10.1,10.1,5607,0
+BEEP.US,D,20230126,000000,10.105,10.11,10.105,10.11,5558,0
+BEEP.US,D,20230127,000000,10.11,10.11,10.11,10.11,2209,0
+BEEP.US,D,20230130,000000,10.11,10.13,10.11,10.13,11514,0
+BEEP.US,D,20230131,000000,10.13,10.14,10.11,10.125,89183,0
+BEEP.US,D,20230201,000000,10.12,10.12,10.12,10.12,107,0
+BEEP.US,D,20230202,000000,10.12,10.125,10.12,10.12,353771,0
+BEEP.US,D,20230203,000000,10.13,10.13,10.12,10.12,6307,0
+BEEP.US,D,20230206,000000,10.135,10.15,10.12,10.12,26025,0
+BEEP.US,D,20230207,000000,10.14,10.14,10.12,10.12,758,0
+BEEP.US,D,20230208,000000,10.16,10.16,10.12,10.12,12707,0
+BEEP.US,D,20230209,000000,10.13,10.13,10.13,10.13,5231,0
+BEEP.US,D,20230210,000000,10.14,10.14,10.13,10.13,2044,0
+BEEP.US,D,20230214,000000,10.13,10.13,10.13,10.13,100,0
+BEEP.US,D,20230216,000000,10.12,10.12,10.12,10.12,37734,0
+BEEP.US,D,20230217,000000,10.13,10.13,10.12,10.13,4100,0
+BEEP.US,D,20230221,000000,10.13,10.14,10.12,10.14,79235,0
+BEEP.US,D,20230222,000000,10.13,10.13,10.13,10.13,50113,0
+BEEP.US,D,20230223,000000,10.13,10.13,10.13,10.13,4530,0
+BEEP.US,D,20230227,000000,10.19,10.19,10.19,10.19,530,0
+BEEP.US,D,20230228,000000,10.14,10.14,10.14,10.14,4665,0
+BEEP.US,D,20230306,000000,10.195,10.195,10.16,10.16,20502,0
+BEEP.US,D,20230307,000000,10.16,10.16,10.16,10.16,60000,0
+BEEP.US,D,20230308,000000,10.16,10.16,10.16,10.16,15428,0
+BEEP.US,D,20230309,000000,10.16,10.1813,10.16,10.1813,400,0
+BEEP.US,D,20230314,000000,10.17,10.17,10.17,10.17,20000,0
+BEEP.US,D,20230317,000000,10.17,10.17,10.17,10.17,20006,0
+BEEP.US,D,20230321,000000,10.18,10.2,10.18,10.19,381104,0
+BEEP.US,D,20230327,000000,10.21,10.21,10.19,10.19,44767,0
+BEEP.US,D,20230330,000000,10.22,10.22,10.21,10.21,2224,0
+BEEP.US,D,20230404,000000,10.2,10.2,10.2,10.2,11407,0
+BEEP.US,D,20230405,000000,10.21,10.21,10.21,10.21,25001,0
+BEEP.US,D,20230406,000000,10.21,10.21,10.21,10.21,22051,0
+BEEP.US,D,20230411,000000,10.21,10.22,10.21,10.22,775505,0
+BEEP.US,D,20230412,000000,10.23,10.23,10.2,10.2,1863405,0
+BEEP.US,D,20230413,000000,10.22,10.22,10.22,10.22,350105,0
+BEEP.US,D,20230414,000000,10.22,10.24,10.22,10.22,277390,0
+BEEP.US,D,20230417,000000,10.23,10.24,10.22,10.22,1131,0
+BEEP.US,D,20230418,000000,10.24,10.26,10.225,10.23,297226,0
+BEEP.US,D,20230419,000000,10.235,10.2398,10.235,10.2398,3134,0
+BEEP.US,D,20230420,000000,10.24,10.24,10.23,10.24,36917,0
+BEEP.US,D,20230424,000000,10.24,10.24,10.24,10.24,202,0
+BEEP.US,D,20230425,000000,10.23,10.24,10.23,10.24,609711,0
+BEEP.US,D,20230426,000000,10.24,10.24,10.24,10.24,116,0
+BEEP.US,D,20230428,000000,10.24,10.28,10.24,10.25,105870,0
+BEEP.US,D,20230501,000000,10.29,10.29,10.28,10.28,1539,0
+BEEP.US,D,20230502,000000,10.25,10.27,10.25,10.27,290602,0
+BEEP.US,D,20230504,000000,10.27,10.27,10.27,10.27,278,0
+BEEP.US,D,20230505,000000,10.28,10.28,10.27,10.2705,15791,0
+BEEP.US,D,20230508,000000,10.28,10.28,10.28,10.28,64723,0
+BEEP.US,D,20230509,000000,10.28,10.295,10.28,10.28,1139833,0
+BEEP.US,D,20230510,000000,10.28,10.29,10.28,10.28,129982,0
+BEEP.US,D,20230511,000000,10.28,10.29,10.28,10.29,503194,0
+BEEP.US,D,20230512,000000,10.21,10.28,10.21,10.26,4105,0
+BEEP.US,D,20230515,000000,10.25,10.975,10.24,10.31,45431,0
+BEEP.US,D,20230516,000000,10.4,10.54,10.225,10.31,38926,0
+BEEP.US,D,20230517,000000,10.36,10.7,10.34,10.65,20756,0
+BEEP.US,D,20230518,000000,10.57,10.57,10.38,10.47,3061,0
+BEEP.US,D,20230519,000000,10.5,10.5,10.5,10.5,195,0
+BEEP.US,D,20230522,000000,10.49,10.49,10.26,10.26,685,0
+BEEP.US,D,20230523,000000,10.665,10.665,10.665,10.665,178,0
+BEEP.US,D,20230524,000000,10.44,10.9,10.36,10.61,34199,0
+BEEP.US,D,20230525,000000,11,11.85,10.93,10.93,31118,0
+BEEP.US,D,20230530,000000,10.7,11.5,10.67,10.71,20493,0
+BEEP.US,D,20230601,000000,10.96,10.98,10.96,10.97,1598,0
+BEEP.US,D,20230602,000000,10.8,12.01,10.555,11.4,20724,0
+BEEP.US,D,20230605,000000,10.87,11.29,10.82,11.29,508,0
+BEEP.US,D,20230606,000000,11,11.42,10.34,10.82,23256,0
+BEEP.US,D,20230607,000000,11.05,11.5,10.8001,11.08,38277,0
+BEEP.US,D,20230608,000000,11.0999,11.43,10.95,11.11,17790,0
+BEEP.US,D,20230609,000000,10.74,10.74,10.74,10.74,461,0
+BEEP.US,D,20230613,000000,10.8,11.04,10.8,10.93,644,0
+BEEP.US,D,20230614,000000,11.36,11.5,11.36,11.5,1206,0
+BEEP.US,D,20230615,000000,11.14,11.14,11.1,11.1,754,0
+BEEP.US,D,20230616,000000,11.5,11.5,10.75,11.1,15681,0
+BEEP.US,D,20230620,000000,10.9544,10.9544,10.9544,10.9544,537,0
+BEEP.US,D,20230621,000000,10.98,11.01,10.98,11.01,742,0
+BEEP.US,D,20230623,000000,11.01,11.01,11.01,11.01,387,0
+BEEP.US,D,20230626,000000,11,11,11,11,248,0
+BEEP.US,D,20230628,000000,10.9,10.9899,10.9,10.9899,530,0
+BEEP.US,D,20230629,000000,10.75,10.84,10.75,10.83,963,0
+BEEP.US,D,20230706,000000,10.98,10.98,10.98,10.98,119,0
+BEEP.US,D,20230711,000000,10.56,10.57,10.56,10.57,1119,0
+BEEP.US,D,20230712,000000,10.89,10.89,10.89,10.89,813,0
+BEEP.US,D,20230713,000000,10.898,11.06,10.77,10.77,2121,0
+BEEP.US,D,20230714,000000,10.95,11.23,10.95,11.23,4155,0
+BEEP.US,D,20230717,000000,11.258,11.258,11.2,11.25,1166,0
+BEEP.US,D,20230720,000000,11.15,11.3324,11.15,11.3324,310,0
+BEEP.US,D,20230721,000000,10.8617,12.25,10.8617,12.19,6446,0
+BEEP.US,D,20230724,000000,11.91,11.91,11.06,11.82,3581,0
+BEEP.US,D,20230725,000000,11.798,11.798,11.626,11.626,382,0
+BEEP.US,D,20230726,000000,11.16,12.25,11.1,11.2001,1011,0
+BEEP.US,D,20230728,000000,11.48,11.9999,11.365,11.75,13066,0
+BEEP.US,D,20230731,000000,12.4846,20.12,12.28,15.05,1419911,0
+BEEP.US,D,20230801,000000,12.25,14.9,11.59,11.59,141703,0
+BEEP.US,D,20230802,000000,11.56,12.865,11.17,11.78,100951,0
+BEEP.US,D,20230803,000000,11.6231,12.1899,11.44,11.46,53146,0
+BEEP.US,D,20230804,000000,11.5,12.2999,10.74,10.78,75599,0
+BEEP.US,D,20230807,000000,10.44,11.64,10.0701,10.4,102832,0
+BEEP.US,D,20230808,000000,11.58,11.58,10.02,10.23,28454,0
+BEEP.US,D,20230809,000000,10.07,10.4,10,10.12,25515,0
+BEEP.US,D,20230810,000000,10.21,14.515,10.12,12.135,378903,0
+BEEP.US,D,20230811,000000,10.95,11.68,10.25,10.79,75665,0
+BEEP.US,D,20230814,000000,10.855,10.94,7,7.65,127747,0
+BEEP.US,D,20230815,000000,7.25,10.62,7.11,9.4801,94215,0
+BEEP.US,D,20230816,000000,9.25,9.79,8.56,9.06,29274,0
+BEEP.US,D,20230817,000000,8.91,10.6,8.8101,9.23,73507,0
+BEEP.US,D,20230818,000000,9.45,9.99,8.25,8.87,25760,0
+BEEP.US,D,20230821,000000,9.34,9.34,8.44,8.9894,4333,0
+BEEP.US,D,20230822,000000,8.29,9.26,8.29,8.38,20494,0
+BEEP.US,D,20230823,000000,8.2,8.79,8.2,8.79,4222,0
+BEEP.US,D,20230824,000000,8.53,8.91,7.5,7.92,9585,0
+BEEP.US,D,20230825,000000,7.65,8.96,4.95,6.05,167571,0
+BEEP.US,D,20230828,000000,6.54,13.99,6.1506,10.37,1035000,0
+BEEP.US,D,20230829,000000,10.05,11.5,7.4285,8.4,327200,0
+BEEP.US,D,20230830,000000,7.56,7.94,6.22,6.98,190900,0
+BEEP.US,D,20230831,000000,6.7,7.97,6.6,7.31,128500,0
+BEEP.US,D,20230901,000000,6.58,7.07,6.58,6.825,21200,0
+BEEP.US,D,20230905,000000,6.85,7.12,6.28,6.29,64400,0
+BEEP.US,D,20230906,000000,6.3,6.62,6.3,6.45,9900,0
+BEEP.US,D,20230907,000000,6.51,6.56,6.4,6.4,22400,0
+BEEP.US,D,20230908,000000,6.42,7.2,6.4,6.751,21100,0
+BEEP.US,D,20230911,000000,6.78,7.11,6.5,6.89,21700,0
+BEEP.US,D,20230912,000000,6.67,7.19,6.44,6.44,39600,0
+BEEP.US,D,20230913,000000,6.85,6.87,5.66,5.9,89700,0
+BEEP.US,D,20230914,000000,5.9,6.55,5.82,5.82,41500,0
+BEEP.US,D,20230915,000000,6.08,6.2,5.65,5.65,35200,0
+BEEP.US,D,20230918,000000,5.71,6.25,5.5501,5.61,40700,0
+BEEP.US,D,20230919,000000,5.85,6.05,5.22,5.51,20500,0
+BEEP.US,D,20230920,000000,6.0143,6.0143,5.27,5.5,31500,0
+BEEP.US,D,20230921,000000,5.66,5.7,5.05,5.0501,19800,0
+BEEP.US,D,20230922,000000,5.24,5.24,4.3,4.46,71700,0
+BEEP.US,D,20230925,000000,4.8,4.8,3.9,4.05,49100,0
+BEEP.US,D,20230926,000000,3.95,4.0894,3.7,3.82,82900,0
+BEEP.US,D,20230927,000000,3.85,3.92,3.1,3.1,54400,0
+BEEP.US,D,20230928,000000,3.25,3.8694,3.25,3.63,69600,0
+BEEP.US,D,20230929,000000,3.49,3.81,3.4,3.49,25200,0
+BEEP.US,D,20231002,000000,3.52,3.8699,3.45,3.45,17900,0
+BEEP.US,D,20231003,000000,3.54,3.79,3.35,3.35,25800,0
+BEEP.US,D,20231004,000000,3.52,3.59,3.3,3.4,18400,0
+BEEP.US,D,20231005,000000,3.57,3.8799,3.4445,3.66,13600,0
+BEEP.US,D,20231006,000000,3.81,3.99,3.51,3.6,24100,0
+BEEP.US,D,20231009,000000,3.75,3.75,3.25,3.34,17400,0
+BEEP.US,D,20231010,000000,3.55,3.63,3.3201,3.5,34980,0
+BEEP.US,D,20231011,000000,3.55,3.67,3.47,3.5,19609,0
+BEEP.US,D,20231012,000000,3.6,3.74,3.42,3.56,13842,0
+BEEP.US,D,20231013,000000,3.63,3.65,3.5,3.52,28189,0
+BEEP.US,D,20231016,000000,3.5,3.72,3.46,3.55,36093,0
+BEEP.US,D,20231017,000000,3.7,4.32,3.6302,4.12,58063,0
+BEEP.US,D,20231018,000000,4.1,4.29,3.62,3.64,44785,0
+BEEP.US,D,20231019,000000,3.76,3.93,3.53,3.56,39912,0
+BEEP.US,D,20231020,000000,3.61,3.75,3.5,3.5,43079,0
+BEEP.US,D,20231023,000000,3.7,3.7,3.4,3.4,42863,0
+BEEP.US,D,20231024,000000,3.45,3.79,3.45,3.65,33896,0
+BEEP.US,D,20231025,000000,3.56,3.81,3.54,3.64,29571,0
+BEEP.US,D,20231026,000000,3.75,3.79,3.63,3.66,9587,0
+BEEP.US,D,20231027,000000,3.7001,3.88,3.7,3.7,5301,0
+BEEP.US,D,20231030,000000,3.75,3.92,3.6601,3.77,22249,0
+BEEP.US,D,20231031,000000,3.94,4.25,3.86,4.19,16258,0
+BEEP.US,D,20231101,000000,4.073,4.3499,3.7601,3.96,42113,0
+BEEP.US,D,20231102,000000,4.11,4.29,4.0001,4.07,9787,0
+BEEP.US,D,20231103,000000,4.14,4.33,3.93,4.14,26450,0
+BEEP.US,D,20231106,000000,4.2,4.2,4.0201,4.08,25319,0
+BEEP.US,D,20231107,000000,4.1,4.4,4.09,4.25,11665,0
+BEEP.US,D,20231108,000000,4.29,4.49,4.15,4.26,10208,0
+BEEP.US,D,20231109,000000,4.31,4.42,4.01,4.01,14057,0
+BEEP.US,D,20231110,000000,4.25,4.25,4.05,4.18,16347,0
+BEEP.US,D,20231113,000000,4.2325,4.29,4.11,4.225,4476,0
+BEEP.US,D,20231114,000000,4,4.3969,4,4.23,31247,0
+BEEP.US,D,20231115,000000,4.24,4.4,4.2362,4.4,5357,0
+BEEP.US,D,20231116,000000,4.36,4.73,4.15,4.29,9111,0
+BEEP.US,D,20231117,000000,4.2928,4.3,4.0001,4.18,9063,0
+BEEP.US,D,20231120,000000,4.31,4.31,4,4.28,13235,0
+BEEP.US,D,20231121,000000,4.32,4.34,4.0001,4.02,28183,0
+BEEP.US,D,20231122,000000,4,4.52,4,4.4,29091,0
+BEEP.US,D,20231124,000000,4.41,4.58,4.12,4.36,21123,0
+BEEP.US,D,20231127,000000,4.23,4.48,4.1,4.4,78759,0
+BEEP.US,D,20231128,000000,4.355,4.41,4.25,4.39,20058,0
+BEEP.US,D,20231129,000000,4.44,4.73,4.2601,4.67,71197,0
+BEEP.US,D,20231130,000000,4.68,5.35,4.47,5.33,64019,0
+BEEP.US,D,20231201,000000,5.21,5.34,4.31,5.1,42471,0
+BEEP.US,D,20231204,000000,4.91,5.11,4.06,4.15,78354,0
+BEEP.US,D,20231205,000000,4.32,4.32,3.79,3.8,65387,0
+BEEP.US,D,20231206,000000,3.82,4.96,3.76,4.38,50404,0
+BEEP.US,D,20231207,000000,4.31,4.99,4.0729,4.52,50087,0
+BEEP.US,D,20231208,000000,4.34,4.6841,4.34,4.5,30389,0
+BEEP.US,D,20231211,000000,4.3,4.685,4.09,4.1,46534,0
+BEEP.US,D,20231212,000000,4.25,5.38,4.13,4.83,72156,0
+BEEP.US,D,20231213,000000,4.65,4.98,4.4,4.9,45109,0
+BEEP.US,D,20231214,000000,4.75,5.43,4.71,5.05,80489,0
+BEEP.US,D,20231215,000000,5.15,6.3,4.31,4.31,286092,0
+BEEP.US,D,20231218,000000,4.49,4.49,3.77,3.89,92476,0
+BEEP.US,D,20231219,000000,4.12,4.48,3.85,4.04,39100,0
+BEEP.US,D,20231220,000000,4.12,4.2,3.58,3.87,86558,0
+BEEP.US,D,20231221,000000,3.85,4.0201,3.72,3.72,12206,0
+BEEP.US,D,20231222,000000,3.87,4.09,3.7418,3.94,32590,0
+BEEP.US,D,20231226,000000,3.99,4.31,3.9,3.97,50318,0
+BEEP.US,D,20231227,000000,4,4.2,3.97,4.1,21923,0
+BEEP.US,D,20231228,000000,4.015,4.28,3.88,4,69016,0
+BEEP.US,D,20231229,000000,4.0234,4.25,3.97,4.05,70953,0
+BEEP.US,D,20240102,000000,3.93,3.96,3.73,3.8399,29292,0
+BEEP.US,D,20240103,000000,3.81,4.1,3.77,4.1,21135,0
+BEEP.US,D,20240104,000000,4,4.23,3.98,4.1,15972,0
+BEEP.US,D,20240105,000000,3.65,4.23,3.65,3.94,29354,0
+BEEP.US,D,20240108,000000,4.03,4.1416,3.77,4.03,32394,0
+BEEP.US,D,20240109,000000,3.8,3.95,3.8,3.8,22809,0
+BEEP.US,D,20240110,000000,3.8213,3.95,3.7899,3.84,13688,0
+BEEP.US,D,20240111,000000,3.7876,3.865,3.7871,3.865,6578,0
+BEEP.US,D,20240112,000000,3.8698,4.03,3.7,3.845,16249,0
+BEEP.US,D,20240116,000000,3.8,3.95,3.8,3.95,9961,0
+BEEP.US,D,20240117,000000,3.8,3.99,3.66,3.8,34421,0
+BEEP.US,D,20240118,000000,3.9062,3.9062,3.81,3.81,1055,0
+BEEP.US,D,20240119,000000,3.86,3.86,3.8,3.83,3661,0
+BEEP.US,D,20240122,000000,3.72,3.99,3.72,3.88,21197,0
+BEEP.US,D,20240123,000000,3.76,4.05,3.71,3.86,39089,0
+BEEP.US,D,20240124,000000,3.96,4.07,3.79,3.79,17899,0
+BEEP.US,D,20240125,000000,3.9,3.91,3.78,3.8,13308,0
+BEEP.US,D,20240126,000000,3.84,3.99,3.76,3.8,22475,0
+BEEP.US,D,20240129,000000,3.84,3.96,3.84,3.94,5798,0
+BEEP.US,D,20240130,000000,3.86,3.97,3.8,3.97,14648,0
+BEEP.US,D,20240131,000000,4.04,4.04,3.85,3.85,17797,0
+BEEP.US,D,20240201,000000,3.89,3.94,3.8119,3.89,23582,0
+BEEP.US,D,20240202,000000,3.83,3.89,3.76,3.81,21965,0
+BEEP.US,D,20240205,000000,3.85,3.98,3.7999,3.84,13729,0
+BEEP.US,D,20240206,000000,3.79,3.81,3.66,3.8,15929,0
+BEEP.US,D,20240207,000000,3.99,3.99,3.7801,3.85,8065,0
+BEEP.US,D,20240208,000000,3.8978,3.9736,3.88,3.95,8423,0
+BEEP.US,D,20240209,000000,3.99,3.99,3.76,3.82,78821,0
+BEEP.US,D,20240212,000000,3.88,4.02,3.77,3.85,28186,0
+BEEP.US,D,20240213,000000,3.71,4.02,3.71,3.93,11960,0
+BEEP.US,D,20240214,000000,3.72,3.94,3.72,3.94,17805,0
+BEEP.US,D,20240215,000000,3.87,4.03,3.7601,4.03,27518,0
+BEEP.US,D,20240216,000000,3.9,4.01,3.9,3.9332,7990,0
+BEEP.US,D,20240220,000000,3.89,3.9201,3.8856,3.9201,3982,0
+BEEP.US,D,20240221,000000,3.85,3.96,3.8,3.92,19546,0
+BEEP.US,D,20240222,000000,3.86,4.005,3.85,3.99,17163,0
+BEEP.US,D,20240223,000000,3.85,3.93,3.7,3.8399,38781,0
+BEEP.US,D,20240226,000000,3.83,3.83,3.72,3.73,23869,0
+BEEP.US,D,20240227,000000,3.64,3.83,3.64,3.83,5410,0
+BEEP.US,D,20240228,000000,3.83,4.02,3.7032,3.96,31487,0
+BEEP.US,D,20240229,000000,3.71,3.91,3.55,3.55,44759,0
+BEEP.US,D,20240301,000000,3.44,3.79,3.4,3.55,60004,0
+BEEP.US,D,20240304,000000,3.35,3.75,3.35,3.6,28114,0
+BEEP.US,D,20240305,000000,3.6,3.7,3.55,3.62,76026,0
+BEEP.US,D,20240306,000000,3.58,3.91,3.58,3.69,12226,0
+BEEP.US,D,20240307,000000,3.75,3.8375,3.65,3.76,22773,0
+BEEP.US,D,20240308,000000,3.79,3.87,3.751,3.8,5624,0
+BEEP.US,D,20240311,000000,3.37,3.75,3.37,3.65,31032,0
+BEEP.US,D,20240312,000000,3.55,3.92,3.55,3.67,96891,0
+BEEP.US,D,20240313,000000,3.6,3.895,3.6,3.75,52446,0
+BEEP.US,D,20240314,000000,3.8285,3.97,3.7,3.7832,27025,0
+BEEP.US,D,20240315,000000,3.865,3.865,3.5,3.71,27305,0
+BEEP.US,D,20240318,000000,3.6,3.71,3.45,3.65,31634,0
+BEEP.US,D,20240319,000000,3.56,3.62,3.35,3.35,31680,0
+BEEP.US,D,20240320,000000,3.39,3.49,3.28,3.31,24015,0
+BEEP.US,D,20240321,000000,3.34,3.7,3.34,3.55,39935,0
+BEEP.US,D,20240322,000000,3.71,3.71,3.5,3.7,26345,0
+BEEP.US,D,20240325,000000,3.7099,3.7099,3.55,3.59,18681,0
+BEEP.US,D,20240326,000000,3.62,3.6999,3.6,3.65,10539,0
+BEEP.US,D,20240327,000000,3.51,3.71,3.51,3.65,15355,0
+BEEP.US,D,20240328,000000,3.675,3.7175,3.645,3.65,3934,0
+BEEP.US,D,20240401,000000,3.71,3.71,3.6,3.68,1913,0
+BEEP.US,D,20240402,000000,3.635,3.79,3.635,3.78,30950,0
+BEEP.US,D,20240403,000000,3.8,3.8,3.7,3.73,10338,0
+BEEP.US,D,20240404,000000,3.74,3.83,3.67,3.67,34332,0
+BEEP.US,D,20240405,000000,3.83,3.83,3.67,3.76,26572,0
+BEEP.US,D,20240408,000000,3.85,3.85,3.69,3.75,13899,0
+BEEP.US,D,20240409,000000,3.81,3.81,3.74,3.77,13983,0
+BEEP.US,D,20240410,000000,3.83,3.83,3.66,3.66,13700,0
+BEEP.US,D,20240411,000000,3.75,3.75,3.675,3.72,21789,0
+BEEP.US,D,20240412,000000,3.75,3.75,3.6,3.64,25027,0
+BEEP.US,D,20240415,000000,3.75,3.77,3.65,3.65,35376,0
+BEEP.US,D,20240416,000000,3.6,3.6,3.45,3.5,17038,0
+BEEP.US,D,20240417,000000,3.4511,3.5,3.4,3.44,29898,0
+BEEP.US,D,20240418,000000,2.75,3.66,2.75,3.39,113897,0
+BEEP.US,D,20240419,000000,3.37,3.55,3.2,3.265,83174,0
+BEEP.US,D,20240422,000000,3.2762,3.65,3.2762,3.52,31628,0
+BEEP.US,D,20240423,000000,3.54,3.69,3.46,3.5,20415,0
+BEEP.US,D,20240424,000000,3.5,3.6999,3.45,3.48,22216,0
+BEEP.US,D,20240425,000000,3.56,3.6,3.5,3.59,3785,0
+BEEP.US,D,20240426,000000,3.55,3.65,3.55,3.57,9266,0
+BEEP.US,D,20240429,000000,3.59,3.645,3.55,3.55,10672,0
+BEEP.US,D,20240430,000000,3.5401,3.7,3.5,3.59,10005,0
+BEEP.US,D,20240501,000000,3.54,3.62,3.5001,3.54,17365,0
+BEEP.US,D,20240502,000000,3.5505,3.575,3.5,3.52,11570,0
+BEEP.US,D,20240503,000000,3.56,3.616,3.5,3.51,10213,0
+BEEP.US,D,20240506,000000,3.5113,3.7,3.5,3.56,44500,0
+BEEP.US,D,20240507,000000,3.57,3.7,3.5,3.52,41470,0
+BEEP.US,D,20240508,000000,3.58,3.58,3.5,3.5,30284,0
+BEEP.US,D,20240509,000000,3.595,3.68,3.5,3.59,20628,0
+BEEP.US,D,20240510,000000,3.5464,3.66,3.5,3.51,14526,0
+BEEP.US,D,20240513,000000,3.51,3.63,3.45,3.53,15271,0
+BEEP.US,D,20240514,000000,3.54,3.65,3.46,3.6,26553,0
+BEEP.US,D,20240515,000000,3.54,3.65,3.51,3.55,17150,0
+BEEP.US,D,20240516,000000,3.51,3.62,3.51,3.6,14388,0
+BEEP.US,D,20240517,000000,3.51,3.57,3.45,3.5,16941,0
+BEEP.US,D,20240520,000000,3.47,3.525,3.43,3.52,43114,0
+BEEP.US,D,20240521,000000,3.55,3.6,3.55,3.6,35893,0
+BEEP.US,D,20240522,000000,3.625,3.625,3.5,3.55,60554,0
+BEEP.US,D,20240523,000000,3.45,3.55,3.45,3.52,21399,0
+BEEP.US,D,20240524,000000,3.49,3.5,3.4,3.42,70225,0
+BEEP.US,D,20240528,000000,3.47,3.47,3.35,3.4,56421,0
+BEEP.US,D,20240529,000000,3.4,3.47,3.2829,3.44,85372,0
+BEEP.US,D,20240530,000000,3.39,3.49,3.305,3.42,123726,0
+BEEP.US,D,20240531,000000,3.4,3.4,3.35,3.38,29279,0
+BEEP.US,D,20240603,000000,3.31,3.5,3.24,3.49,71421,0
+BEEP.US,D,20240604,000000,3.49,3.49,3.4,3.4,20708,0
+BEEP.US,D,20240605,000000,3.38,3.42,3.26,3.38,95319,0
+BEEP.US,D,20240606,000000,3.41,3.41,3.24,3.24,11490,0
+BEEP.US,D,20240607,000000,3.26,3.32,3.13,3.32,25193,0
+BEEP.US,D,20240610,000000,3.38,3.8,3.38,3.71,129617,0
+BEEP.US,D,20240611,000000,3.56,3.7,3.44,3.67,64284,0
+BEEP.US,D,20240612,000000,3.57,3.7,3.53,3.61,68105,0
+BEEP.US,D,20240613,000000,3.61,3.61,3.33,3.33,110862,0
+BEEP.US,D,20240614,000000,3.24,3.69,3.24,3.56,76390,0
+BEEP.US,D,20240617,000000,3.63,3.7,3.47,3.53,67791,0
+BEEP.US,D,20240618,000000,3.67,3.67,3.35,3.43,89573,0
+BEEP.US,D,20240620,000000,3.32,3.68,3.27,3.57,77822,0
+BEEP.US,D,20240621,000000,3.48,3.7,3.27,3.63,900540,0
+BEEP.US,D,20240624,000000,3.63,3.67,3.38,3.38,95239,0
+BEEP.US,D,20240625,000000,3.35,3.6328,3.29,3.29,111610,0
+BEEP.US,D,20240626,000000,3.28,3.45,3.1808,3.29,62462,0
+BEEP.US,D,20240627,000000,3.33,3.37,3.2,3.35,15502,0
+BEEP.US,D,20240628,000000,3.35,3.48,3.2,3.43,75018,0
+BEEP.US,D,20240701,000000,3.34,3.44,3.25,3.34,17744,0
+BEEP.US,D,20240702,000000,3.29,3.44,3.2,3.27,46247,0
+BEEP.US,D,20240703,000000,3.32,3.34,3.22,3.22,28469,0
+BEEP.US,D,20240705,000000,3.26,3.26,3.17,3.21,17658,0
+BEEP.US,D,20240708,000000,3.15,3.22,3.15,3.16,31116,0
+BEEP.US,D,20240709,000000,3.145,3.262,3.145,3.2,8650,0
+BEEP.US,D,20240710,000000,3.23,3.23,3,3.18,41992,0
+BEEP.US,D,20240711,000000,3.2,3.265,3.19,3.19,22415,0
+BEEP.US,D,20240712,000000,3.14,3.32,3.14,3.23,45487,0
+BEEP.US,D,20240715,000000,3.25,3.35,3.14,3.21,158450,0
+BEEP.US,D,20240716,000000,3.07,3.32,3.05,3.15,188349,0
+BEEP.US,D,20240717,000000,3.07,3.165,3,3.085,85300,0
+BEEP.US,D,20240718,000000,3.125,3.22,3.1,3.13,25014,0
+BEEP.US,D,20240719,000000,3.175,3.22,3.05,3.14,33621,0
+BEEP.US,D,20240722,000000,3.2,3.23,2.96,3,374835,0
+BEEP.US,D,20240723,000000,2.92,3.1,2.92,3.08,127162,0
+BEEP.US,D,20240724,000000,3.0065,3.1,2.7601,3.01,50998,0
+BEEP.US,D,20240725,000000,2.98,3.15,2.98,3.1,12488,0
+BEEP.US,D,20240726,000000,3.14,3.3,3.02,3.24,24750,0
+BEEP.US,D,20240729,000000,3.24,3.24,3,3.01,43777,0
+BEEP.US,D,20240730,000000,2.98,3.02,2.8,3,156723,0
+BEEP.US,D,20240731,000000,2.92,2.95,2.83,2.94,86833,0
+BEEP.US,D,20240801,000000,2.885,2.99,2.83,2.86,9375,0
+BEEP.US,D,20240802,000000,2.86,2.86,2.6,2.6,99618,0
+BEEP.US,D,20240805,000000,2.48,2.86,2.48,2.79,52644,0
+BEEP.US,D,20240806,000000,2.6335,2.83,2.6335,2.71,19966,0
+BEEP.US,D,20240807,000000,2.76,2.76,2.66,2.7,31494,0
+BEEP.US,D,20240808,000000,2.6938,2.81,2.67,2.67,36938,0
+BEEP.US,D,20240809,000000,2.67,2.76,2.58,2.63,24663,0
+BEEP.US,D,20240812,000000,2.69,2.8,2.625,2.69,16008,0
+BEEP.US,D,20240813,000000,2.67,3.14,2.67,2.91,207712,0
+BEEP.US,D,20240814,000000,2.66,2.95,2.66,2.77,52492,0
+BEEP.US,D,20240815,000000,2.79,2.89,2.78,2.87,19684,0
+BEEP.US,D,20240816,000000,2.75,2.87,2.61,2.66,10684,0
+BEEP.US,D,20240819,000000,2.76,2.85,2.75,2.78,17335,0
+BEEP.US,D,20240820,000000,2.85,2.9999,2.6,2.79,286939,0
+BEEP.US,D,20240821,000000,2.8019,3,2.8019,2.99,204981,0
+BEEP.US,D,20240822,000000,2.88,3.32,2.81,2.98,145692,0
+BEEP.US,D,20240823,000000,2.96,3.2,2.96,3.19,110309,0
+BEEP.US,D,20240826,000000,3.1,3.29,2.9,3.18,133790,0
+BEEP.US,D,20240827,000000,3.18,3.24,3.1,3.2,51296,0
+BEEP.US,D,20240828,000000,3.16,3.7299,3.1111,3.6,192688,0
+BEEP.US,D,20240829,000000,3.6,3.79,3.51,3.74,86592,0
+BEEP.US,D,20240830,000000,3.73,3.82,3.5601,3.82,64580,0
+BEEP.US,D,20240903,000000,3.8,3.8168,3.49,3.5,34450,0
+BEEP.US,D,20240904,000000,3.28,3.64,3.12,3.58,152776,0
+BEEP.US,D,20240905,000000,3.36,3.55,3.25,3.26,75831,0
+BEEP.US,D,20240906,000000,3.43,3.52,3.25,3.31,123926,0
+BEEP.US,D,20240909,000000,3.39,3.82,3.33,3.6,131721,0
+BEEP.US,D,20240910,000000,3.66,3.705,3.4601,3.5,68997,0
+BEEP.US,D,20240911,000000,3.48,3.765,3.36,3.61,94315,0
+BEEP.US,D,20240912,000000,3.7,3.7,3.43,3.43,42301,0
+BEEP.US,D,20240913,000000,3.43,3.48,3.0601,3.11,67630,0
+BEEP.US,D,20240916,000000,3.02,3.18,3.02,3.06,29076,0
+BEEP.US,D,20240917,000000,2.99,3.0858,2.92,2.93,64370,0
+BEEP.US,D,20240918,000000,2.65,3.18,2.65,2.96,75026,0
+BEEP.US,D,20240919,000000,3.07,3.11,2.9,2.99,131635,0
+BEEP.US,D,20240920,000000,3.09,3.36,2.92,3.34,230988,0
+BEEP.US,D,20240923,000000,3.25,3.26,3.0812,3.13,43536,0
+BEEP.US,D,20240924,000000,3.19,3.19,2.96,2.99,85920,0
+BEEP.US,D,20240925,000000,2.97,3.25,2.93,3.21,58795,0
+BEEP.US,D,20240926,000000,3.12,3.42,3.12,3.42,99006,0
+BEEP.US,D,20240927,000000,3.37,3.49,3.16,3.45,65972,0
+BEEP.US,D,20240930,000000,3.46,3.745,3.28,3.28,132821,0
+BEEP.US,D,20241001,000000,3.3,3.46,3.2014,3.32,73967,0
+BEEP.US,D,20241002,000000,3.3,3.39,3.1,3.1,97522,0
+BEEP.US,D,20241003,000000,3.03,3.3627,3.03,3.22,100920,0
+BEEP.US,D,20241004,000000,3.28,3.34,3.04,3.22,184658,0
+BEEP.US,D,20241007,000000,3.18,3.25,3.03,3.03,42078,0
+BEEP.US,D,20241008,000000,2.99,3.17,2.915,3.07,64325,0
+BEEP.US,D,20241009,000000,2.9901,3.205,2.9596,3.09,47989,0
+BEEP.US,D,20241010,000000,3.07,3.2,2.9277,3.18,14471,0
+BEEP.US,D,20241011,000000,3.067,3.34,3.067,3.17,87084,0
+BEEP.US,D,20241014,000000,3.2,3.2,2.976,3.01,37494,0
+BEEP.US,D,20241015,000000,3.06,3.13,2.88,2.97,110654,0
+BEEP.US,D,20241016,000000,2.9385,3.16,2.85,2.99,74672,0
+BEEP.US,D,20241017,000000,3.02,3.14,2.93,2.93,40855,0
+BEEP.US,D,20241018,000000,3.01,3.1,2.85,3.07,18008,0
+BEEP.US,D,20241021,000000,3.07,3.07,2.86,2.94,33465,0
+BEEP.US,D,20241022,000000,2.96,3.11,2.87,3.1,19902,0
+BEEP.US,D,20241023,000000,3.019,3.1,3,3.09,10402,0
+BEEP.US,D,20241024,000000,2.938,3.09,2.938,3.09,27293,0
+BEEP.US,D,20241025,000000,3.015,3.03,2.96,2.96,8294,0
+BEEP.US,D,20241028,000000,2.96,3.05,2.85,2.85,108921,0
+BEEP.US,D,20241029,000000,2.97,3.1,2.92,3.02,158819,0
+BEEP.US,D,20241030,000000,2.98,3.03,2.82,2.82,72272,0
+BEEP.US,D,20241031,000000,2.86,2.94,2.75,2.89,76008,0
+BEEP.US,D,20241101,000000,2.8,3.16,2.79,3.16,165481,0
+BEEP.US,D,20241104,000000,3.07,3.18,2.95,3.06,109051,0
+BEEP.US,D,20241105,000000,3.08,3.23,3.08,3.16,44503,0
+BEEP.US,D,20241106,000000,3.23,3.39,3.1,3.31,64047,0
+BEEP.US,D,20241107,000000,3.36,3.5,3.3,3.46,70355,0
+BEEP.US,D,20241108,000000,3.47,3.6,3.46,3.56,130764,0
+BEEP.US,D,20241111,000000,3.52,3.56,3.38,3.44,45411,0
+BEEP.US,D,20241112,000000,3.43,3.5,3.25,3.35,38281,0
+BEEP.US,D,20241113,000000,3.25,3.355,3.18,3.21,33771,0
+BEEP.US,D,20241114,000000,3.0935,3.17,2.94,2.94,67444,0
+BEEP.US,D,20241115,000000,2.9001,2.97,2.84,2.96,96441,0
+BEEP.US,D,20241118,000000,2.935,3.205,2.87,2.92,86894,0
+BEEP.US,D,20241119,000000,2.99,3.02,2.886,2.9,20484,0
+BEEP.US,D,20241120,000000,2.93,3.26,2.93,3.26,29293,0
+BEEP.US,D,20241121,000000,3.15,3.15,2.95,3.1,23144,0
+BEEP.US,D,20241122,000000,3.04,3.28,2.98,3.18,71276,0
+BEEP.US,D,20241125,000000,3.27,3.38,3.2,3.26,56222,0
+BEEP.US,D,20241126,000000,3.23,3.42,3.23,3.27,13298,0
+BEEP.US,D,20241127,000000,3.165,3.44,3.02,3.3,40848,0
+BEEP.US,D,20241129,000000,3.31,3.36,3.275,3.3,11982,0
+BEEP.US,D,20241202,000000,2.92,3.39,2.92,3.12,96370,0
+BEEP.US,D,20241203,000000,3.07,3.32,2.99,3.09,182694,0
+BEEP.US,D,20241204,000000,3.2,3.2,2.88,3.04,89243,0
+BEEP.US,D,20241205,000000,3.19,3.19,2.9,2.91,104278,0
+BEEP.US,D,20241206,000000,3.05,3.09,2.935,3.01,76702,0
+BEEP.US,D,20241209,000000,2.985,3.1247,2.93,3.05,52494,0
+BEEP.US,D,20241210,000000,2.98,3.3,2.93,3.3,104991,0
+BEEP.US,D,20241211,000000,3.2288,3.9,3.185,3.78,127336,0
+BEEP.US,D,20241212,000000,3.64,4.12,3.505,3.75,149717,0
+BEEP.US,D,20241213,000000,3.76,4.4,3.76,4.3,93522,0
+BEEP.US,D,20241216,000000,4.29,4.49,4.16,4.17,68716,0
+BEEP.US,D,20241217,000000,4.13,4.7,3.99,4.42,144563,0
+BEEP.US,D,20241218,000000,4.28,4.62,4.1551,4.27,131631,0
+BEEP.US,D,20241219,000000,4.01,4.86,4.01,4.28,165703,0
+BEEP.US,D,20241220,000000,4.4001,4.85,4.02,4.63,545417,0
+BEEP.US,D,20241223,000000,4.84,4.84,4.4301,4.69,43350,0
+BEEP.US,D,20241224,000000,4.6192,4.7488,4.52,4.52,13190,0
+BEEP.US,D,20241226,000000,4.4,4.62,4.29,4.29,55511,0
+BEEP.US,D,20241227,000000,4.32,4.5803,4.08,4.48,67231,0
+BEEP.US,D,20241230,000000,4.28,4.84,4.28,4.65,35343,0
+BEEP.US,D,20241231,000000,4.49,4.64,4.15,4.5,101341,0
+BEEP.US,D,20250102,000000,4.48,4.48,3.95,4.03,98289,0
+BEEP.US,D,20250103,000000,4.05,4.29,3.835,4.18,60610,0
+BEEP.US,D,20250106,000000,4.26,4.64,4.16,4.23,56311,0
+BEEP.US,D,20250107,000000,4.27,4.5684,4.18,4.2,24030,0
+BEEP.US,D,20250108,000000,4.1131,4.3299,4.06,4.06,30109,0
+BEEP.US,D,20250110,000000,4.12,4.12,3.82,3.93,65311,0
+BEEP.US,D,20250113,000000,3.8601,3.95,3.55,3.55,43334,0
+BEEP.US,D,20250114,000000,3.6,3.65,3.4196,3.55,40902,0
+BEEP.US,D,20250115,000000,3.6077,3.79,3.5201,3.7,34726,0
+BEEP.US,D,20250116,000000,3.695,3.93,3.69,3.9,45454,0
+BEEP.US,D,20250117,000000,3.85,3.95,3.76,3.93,44625,0
+BEEP.US,D,20250121,000000,3.92,4.08,3.8,3.91,57295,0
+BEEP.US,D,20250122,000000,4.06,4.06,3.845,3.91,27056,0
+BEEP.US,D,20250123,000000,3.88,4.08,3.88,3.9,37119,0
+BEEP.US,D,20250124,000000,3.98,4.42,3.9,4.42,62331,0
+BEEP.US,D,20250127,000000,4.12,4.5976,4.11,4.38,20236,0
+BEEP.US,D,20250128,000000,4.1595,4.51,4.15,4.43,28886,0
+BEEP.US,D,20250129,000000,4.52,4.53,4.0006,4.26,65662,0
+BEEP.US,D,20250130,000000,4.1406,4.5,3.84,4.49,66892,0
+BEEP.US,D,20250131,000000,4.4117,4.46,4.08,4.21,23480,0
+BEEP.US,D,20250203,000000,4.23,4.25,3.7501,4.04,49713,0
+BEEP.US,D,20250204,000000,4,4.14,3.92,3.93,21287,0
+BEEP.US,D,20250205,000000,4,4.11,3.815,3.99,20344,0
+BEEP.US,D,20250206,000000,3.8,3.96,3.75,3.76,8740,0
+BEEP.US,D,20250207,000000,3.81,3.92,3.6,3.68,16816,0
+BEEP.US,D,20250210,000000,3.875,3.99,3.614,3.85,28510,0
+BEEP.US,D,20250211,000000,3.87,3.89,3.66,3.66,14951,0
+BEEP.US,D,20250212,000000,3.72,3.85,3.65,3.67,16768,0
+BEEP.US,D,20250213,000000,3.73,3.89,3.65,3.73,23289,0
+BEEP.US,D,20250214,000000,3.89,3.91,3.5801,3.84,17970,0
+BEEP.US,D,20250218,000000,3.83,3.83,3.42,3.52,48516,0
+BEEP.US,D,20250219,000000,3.46,3.49,3.27,3.49,28093,0
+BEEP.US,D,20250220,000000,3.4,3.4657,3.27,3.27,35645,0
+BEEP.US,D,20250221,000000,3.26,3.36,3.07,3.07,79854,0
+BEEP.US,D,20250224,000000,3.2,3.22,2.85,2.9,102820,0
+BEEP.US,D,20250225,000000,2.92,3.82,2.91,3.57,135222,0
+BEEP.US,D,20250226,000000,3.575,3.7487,3.49,3.6,36291,0
+BEEP.US,D,20250227,000000,3.6,3.73,3.55,3.68,9636,0
+BEEP.US,D,20250228,000000,3.51,3.665,3.415,3.66,19476,0
+BEEP.US,D,20250303,000000,3.53,3.7174,3.43,3.49,18116,0
+BEEP.US,D,20250304,000000,3.54,3.6699,3.4,3.41,30822,0
+BEEP.US,D,20250305,000000,3.405,3.54,3.31,3.46,84776,0
+BEEP.US,D,20250306,000000,3.31,3.5,3.31,3.47,17410,0
+BEEP.US,D,20250307,000000,3.3394,3.58,3.33,3.58,27968,0
+BEEP.US,D,20250310,000000,3.58,3.779,3.3,3.4,20816,0
+BEEP.US,D,20250311,000000,3.745,3.8,3.14,3.75,53313,0
+BEEP.US,D,20250312,000000,3.73,4.1,3.6039,3.8,55004,0
+BEEP.US,D,20250313,000000,3.83,3.95,3.74,3.95,28576,0
+BEEP.US,D,20250314,000000,3.93,4.02,3.5129,3.82,51760,0
+BEEP.US,D,20250317,000000,3.65,3.87,3.45,3.86,23061,0
+BEEP.US,D,20250318,000000,3.8,3.85,3.6,3.6,46267,0
+BEEP.US,D,20250319,000000,3.6301,3.77,3.42,3.77,17901,0
+BEEP.US,D,20250320,000000,3.77,4.1,3.73,4.09,49124,0
+BEEP.US,D,20250321,000000,3.875,4.12,3.875,4.1,31345,0
+BEEP.US,D,20250324,000000,4,4.2235,3.92,4.15,16269,0
+BEEP.US,D,20250325,000000,4.09,4.24,4.08,4.24,11517,0
+BEEP.US,D,20250326,000000,4.14,4.4,4.06,4.28,36072,0
+BEEP.US,D,20250327,000000,4.2895,4.32,4.21,4.32,52119,0
+BEEP.US,D,20250328,000000,4.1543,4.4,4.15,4.34,52083,0
+BEEP.US,D,20250331,000000,4.16,4.37,4.0501,4.17,22062,0
+BEEP.US,D,20250401,000000,4.18,4.4,4.18,4.31,18407,0
+BEEP.US,D,20250402,000000,4.28,4.49,4.12,4.4,66743,0
+BEEP.US,D,20250403,000000,4.325,4.38,4.1601,4.34,10341,0
+BEEP.US,D,20250404,000000,4.15,4.34,3.99,4.14,83200,0
+BEEP.US,D,20250407,000000,3.85,4.25,3.6,4.18,35746,0
+BEEP.US,D,20250408,000000,4.2,4.28,4.15,4.16,34523,0
+BEEP.US,D,20250409,000000,4.105,4.39,4.01,4.3,56339,0
+BEEP.US,D,20250410,000000,4.18,4.24,3.9101,3.96,51393,0
+BEEP.US,D,20250411,000000,3.98,4.15,3.795,3.95,28810,0
+BEEP.US,D,20250414,000000,3.92,4.06,3.89,4,25744,0
+BEEP.US,D,20250415,000000,4.03,4.03,3.9,4,13147,0
+BEEP.US,D,20250416,000000,3.98,4.13,3.98,4.02,28514,0
+BEEP.US,D,20250417,000000,4.02,4.15,3.85,4.06,20793,0
+BEEP.US,D,20250421,000000,3.9,4.03,3.89,4.03,8298,0
+BEEP.US,D,20250422,000000,3.9001,4.15,3.9001,4.15,22924,0
+BEEP.US,D,20250423,000000,4.235,4.35,4.1015,4.21,23937,0
+BEEP.US,D,20250424,000000,4.165,4.29,4.075,4.27,36215,0
+BEEP.US,D,20250425,000000,4.22,4.28,4.17,4.25,10911,0
+BEEP.US,D,20250428,000000,4.0223,4.25,4.0223,4.15,9124,0
+BEEP.US,D,20250429,000000,4,4.12,3.92,4.12,20607,0
+BEEP.US,D,20250430,000000,3.904,4.08,3.73,3.75,26731,0
+BEEP.US,D,20250501,000000,3.721,3.81,3.68,3.77,11420,0
+BEEP.US,D,20250502,000000,3.77,4,3.75,4,18842,0
+BEEP.US,D,20250505,000000,4,4.17,3.73,3.99,17437,0
+BEEP.US,D,20250506,000000,3.825,4.24,3.825,4.15,18478,0
+BEEP.US,D,20250507,000000,4.1,4.24,4.01,4.12,18613,0
+BEEP.US,D,20250508,000000,4,4.2399,3.98,4.06,23855,0
+BEEP.US,D,20250509,000000,3.85,4.16,3.8,4.09,23912,0
+BEEP.US,D,20250512,000000,4,4.0463,3.885,4.02,20043,0
+BEEP.US,D,20250513,000000,3.68,3.9471,3.54,3.82,22454,0
+BEEP.US,D,20250514,000000,3.735,3.87,3.64,3.8,25998,0
+BEEP.US,D,20250515,000000,3.72,3.9,3.66,3.67,44041,0
+BEEP.US,D,20250516,000000,3.63,4.18,3.555,3.76,27975,0
+BEEP.US,D,20250519,000000,3.89,4.1329,3.73,3.84,21856,0
+BEEP.US,D,20250520,000000,3.87,4.1,3.81,4.02,19186,0
+BEEP.US,D,20250521,000000,3.95,4.095,3.91,3.97,10506,0
+BEEP.US,D,20250522,000000,3.9,4.09,3.81,3.91,25521,0
+BEEP.US,D,20250523,000000,3.91,4.09,3.81,3.91,25521,0
+BEEP.US,D,20250527,000000,3.93,4.08,3.7255,3.9,23539,0
+BEEP.US,D,20250528,000000,3.92,4.1485,3.91,4.12,17941,0
+BEEP.US,D,20250529,000000,4.15,4.15,3.9901,4.02,25088,0
+BEEP.US,D,20250530,000000,4.03,4.0899,3.9,3.93,16472,0
+BEEP.US,D,20250602,000000,3.99,4.069,3.95,4.05,19515,0
+BEEP.US,D,20250603,000000,3.9,3.93,3.74,3.74,30739,0
+BEEP.US,D,20250604,000000,3.77,3.89,3.7254,3.78,20266,0
+BEEP.US,D,20250605,000000,3.69,3.87,3.69,3.83,26167,0
+BEEP.US,D,20250606,000000,3.88,3.98,3.64,3.84,23763,0
+BEEP.US,D,20250609,000000,3.95,3.98,3.75,3.87,20354,0
+BEEP.US,D,20250610,000000,3.91,4,3.7,3.91,28059,0
+BEEP.US,D,20250611,000000,3.86,4.08,3.85,4.08,35448,0
+BEEP.US,D,20250612,000000,4.1,4.15,3.83,3.83,31763,0
+BEEP.US,D,20250613,000000,3.78,4.04,3.78,3.82,22953,0
+BEEP.US,D,20250616,000000,3.84,4.03,3.76,3.96,27355,0
+BEEP.US,D,20250617,000000,3.84,4.06,3.84,4.06,21063,0
+BEEP.US,D,20250618,000000,3.96,4.11,3.95,4.11,32262,0
+BEEP.US,D,20250620,000000,4.01,4.12,3.88,4.03,59545,0
+BEEP.US,D,20250623,000000,4.04,4.11,4.01,4.09,34265,0
+BEEP.US,D,20250624,000000,4.12,4.12,4.02,4.09,39111,0
+BEEP.US,D,20250625,000000,4.12,4.12,3.95,4.11,34039,0
+BEEP.US,D,20250626,000000,4.1021,4.34,4.01,4.19,101836,0
+BEEP.US,D,20250627,000000,4.12,4.35,4.0656,4.27,1556021,0
+BEEP.US,D,20250630,000000,4.22,4.58,4.1075,4.53,84557,0
+BEEP.US,D,20250701,000000,4.43,4.66,4.3901,4.5,81973,0
+BEEP.US,D,20250702,000000,4.41,4.58,4.35,4.55,48628,0
+BEEP.US,D,20250703,000000,4.3223,4.67,4.3223,4.59,15402,0
+BEEP.US,D,20250707,000000,4.61,4.65,4.49,4.52,35713,0
+BEEP.US,D,20250708,000000,4.57,4.65,4.3908,4.47,46287,0
+BEEP.US,D,20250709,000000,4.49,4.49,4.295,4.35,40494,0
+BEEP.US,D,20250710,000000,4.37,4.435,4.29,4.31,34261,0
+BEEP.US,D,20250711,000000,4.2,4.22,4.105,4.19,27123,0
+BEEP.US,D,20250714,000000,4.16,4.235,3.91,4.02,33570,0
+BEEP.US,D,20250715,000000,3.97,4.05,3.835,3.98,38866,0
+BEEP.US,D,20250716,000000,3.94,3.94,3.7,3.78,61752,0
+BEEP.US,D,20250717,000000,3.6756,3.89,3.66,3.84,54985,0
+BEEP.US,D,20250718,000000,3.87,3.87,3.69,3.69,38449,0
+BEEP.US,D,20250721,000000,3.72,3.888,3.66,3.85,46671,0
+BEEP.US,D,20250722,000000,3.81,3.918,3.71,3.73,40682,0
+BEEP.US,D,20250723,000000,3.75,3.925,3.71,3.88,37327,0
+BEEP.US,D,20250724,000000,3.88,3.88,3.77,3.78,21757,0
+BEEP.US,D,20250725,000000,3.72,3.96,3.72,3.85,27176,0
+BEEP.US,D,20250728,000000,3.87,4.02,3.75,3.82,38473,0
+BEEP.US,D,20250729,000000,3.7101,3.84,3.7101,3.78,24835,0
+BEEP.US,D,20250730,000000,3.76,4,3.7,3.72,23017,0
+BEEP.US,D,20250731,000000,3.7101,3.74,3.65,3.68,43651,0
+BEEP.US,D,20250801,000000,3.97,3.97,3.58,3.59,32834,0
+BEEP.US,D,20250804,000000,3.6,3.77,3.6,3.77,20148,0
+BEEP.US,D,20250805,000000,3.745,3.89,3.74,3.78,23683,0
+BEEP.US,D,20250806,000000,3.7139,3.8194,3.7,3.71,20270,0
+BEEP.US,D,20250807,000000,3.9168,3.9168,3.7,3.7,21465,0
+BEEP.US,D,20250808,000000,3.73,3.82,3.65,3.65,26872,0
+BEEP.US,D,20250811,000000,3.6,3.81,3.6,3.81,32158,0
+BEEP.US,D,20250812,000000,3.83,3.92,3.7425,3.77,39589,0
+BEEP.US,D,20250813,000000,3.7,3.9501,3.7,3.73,36981,0
+BEEP.US,D,20250814,000000,3.6,3.69,3.45,3.59,64981,0
+BEEP.US,D,20250815,000000,3.58,3.67,3.52,3.53,44053,0
+BEEP.US,D,20250818,000000,3.5594,3.68,3.53,3.59,33871,0
+BEEP.US,D,20250819,000000,3.65,3.78,3.57,3.68,18873,0
+BEEP.US,D,20250820,000000,3.7,3.9274,3.7,3.83,27008,0
+BEEP.US,D,20250821,000000,3.75,3.79,3.72,3.72,9104,0
+BEEP.US,D,20250822,000000,3.7469,4.05,3.7469,4.05,48168,0
+BEEP.US,D,20250825,000000,3.96,3.97,3.76,3.78,29762,0
+BEEP.US,D,20250826,000000,3.89,4.04,3.845,3.95,20048,0
+BEEP.US,D,20250827,000000,3.91,3.99,3.81,3.81,30335,0
+BEEP.US,D,20250828,000000,3.91,3.94,3.835,3.84,12774,0
+BEEP.US,D,20250829,000000,3.76,3.9,3.76,3.89,24378,0
+BEEP.US,D,20250902,000000,3.8514,4.06,3.8514,3.97,38305,0
+BEEP.US,D,20250903,000000,3.99,4.01,3.89,3.89,14327,0
+BEEP.US,D,20250904,000000,4.0445,4.06,3.86,4.06,10944,0
+BEEP.US,D,20250905,000000,3.995,4.065,3.93,4,10171,0
+BEEP.US,D,20250908,000000,3.9,3.965,3.59,3.61,56618,0
+BEEP.US,D,20250909,000000,3.6,3.775,3.6,3.64,7524,0
+BEEP.US,D,20250910,000000,3.6,3.69,3.51,3.58,45812,0
+BEEP.US,D,20250911,000000,3.6,3.695,3.56,3.64,42370,0
+BEEP.US,D,20250912,000000,3.685,3.78,3.3,3.42,45011,0
+BEEP.US,D,20250915,000000,3.7316,3.7316,3.25,3.29,94645,0
+BEEP.US,D,20250916,000000,3.34,3.4876,3.26,3.31,80158,0
+BEEP.US,D,20250917,000000,3.31,3.78,3.21,3.61,100924,0
+BEEP.US,D,20250918,000000,3.6,3.71,2.98,3.14,177590,0
+BEEP.US,D,20250919,000000,3.18,3.4,3.15,3.29,714953,0
+BEEP.US,D,20250922,000000,3.3,3.65,3.1999,3.58,60509,0
+BEEP.US,D,20250923,000000,3.65,3.7,3.5549,3.65,62493,0
+BEEP.US,D,20250924,000000,3.65,3.76,3.47,3.71,51904,0
+BEEP.US,D,20250925,000000,3.66,3.7,3.4,3.4,30450,0
+BEEP.US,D,20250926,000000,3.45,3.58,3.22,3.44,77456,0
+BEEP.US,D,20250929,000000,3.38,3.55,3.35,3.41,68565,0
+BEEP.US,D,20250930,000000,3.38,3.55016,3.37,3.52,59963,0
+BEEP.US,D,20251001,000000,3.4,3.46,3.24,3.32,63808,0
+BEEP.US,D,20251002,000000,3.29,3.43,3.29,3.36,54539,0
+BEEP.US,D,20251003,000000,3.35,3.49,3.34,3.36,67841,0
+BEEP.US,D,20251006,000000,3.38,3.45,3.3,3.34,49251,0
+BEEP.US,D,20251007,000000,3.25,3.52,3.25,3.44,59353,0
+BEEP.US,D,20251008,000000,3.41,3.53,3.38,3.42,43922,0
+BEEP.US,D,20251009,000000,3.49,3.49,3.36,3.36,55859,0
+BEEP.US,D,20251010,000000,3.34,3.4122,3.2,3.2,78356,0
+BEEP.US,D,20251013,000000,3.2,3.33,3.2,3.26,75768,0
+BEEP.US,D,20251014,000000,3.23,3.41,3.17,3.4,60182,0
+BEEP.US,D,20251015,000000,3.36,3.51,3.2231,3.36,81343,0
+BEEP.US,D,20251016,000000,3.3,3.385,3.18,3.22,90035,0
+BEEP.US,D,20251017,000000,3.21,3.43,3.21,3.36,76388,0
+BEEP.US,D,20251020,000000,3.465,3.53,3.3417,3.38,47779,0
+BEEP.US,D,20251021,000000,3.39,3.53,3.32,3.49,49841,0
+BEEP.US,D,20251022,000000,3.395,3.63,3.32,3.6,70663,0
+BEEP.US,D,20251023,000000,3.59,3.68,3.55,3.63,53203,0
+BEEP.US,D,20251024,000000,3.62,3.73,3.5401,3.7,73981,0
+BEEP.US,D,20251027,000000,3.6,3.78,3.6,3.73,45854,0
+BEEP.US,D,20251028,000000,3.65,3.705,3.53,3.61,161324,0
+BEEP.US,D,20251029,000000,3.59,3.705,3.49,3.5,87498,0
+BEEP.US,D,20251030,000000,3.46,3.51,3.3,3.34,72682,0
+BEEP.US,D,20251031,000000,3.32,3.45,3.32,3.42,38425,0
+BEEP.US,D,20251103,000000,3.43,3.56,3.36,3.42,37455,0
+BEEP.US,D,20251104,000000,3.33,3.485,3.33,3.4,25393,0
+BEEP.US,D,20251105,000000,3.41,3.525,3.3,3.43,82027,0
+BEEP.US,D,20251106,000000,3.43,3.49,3.235,3.26,59297,0
+BEEP.US,D,20251107,000000,3.26,3.45,3.26,3.36,26967,0
+BEEP.US,D,20251110,000000,3.23,3.505,3.23,3.27,70271,0
+BEEP.US,D,20251111,000000,3.1,3.31,3.0501,3.26,62023,0
+BEEP.US,D,20251112,000000,3.41,3.415,3.255,3.35,39635,0
+BEEP.US,D,20251113,000000,3.31,3.36,3.28,3.3,22827,0
+BEEP.US,D,20251114,000000,3.23,3.375,3.1482,3.26,26204,0
+BEEP.US,D,20251117,000000,3.27,3.28,2.99,2.99,49425,0
+BEEP.US,D,20251118,000000,3.05,3.075,2.89,2.93,53013,0
+BEEP.US,D,20251119,000000,3.155,3.1981,2.96,2.98,89263,0
+BEEP.US,D,20251120,000000,2.97,3.135,2.92,2.94,45593,0
+BEEP.US,D,20251121,000000,2.93,3.11,2.9,3.06,58552,0
+BEEP.US,D,20251124,000000,3.01,3.19,2.84,3.06,44510,0
+BEEP.US,D,20251125,000000,3.02,3.12,2.9655,3.07,48125,0
+BEEP.US,D,20251126,000000,3.05,3.17,2.99,2.99,54066,0
+BEEP.US,D,20251128,000000,3.14,3.2,3.07,3.12,42152,0
+BEEP.US,D,20251201,000000,3.12,3.13,2.97,2.98,36957,0
+BEEP.US,D,20251202,000000,3.01,3.0203,2.8,2.81,59142,0
+BEEP.US,D,20251203,000000,2.81,2.85,2.52,2.57,83102,0
+BEEP.US,D,20251204,000000,2.61,2.76,2.5,2.54,79826,0
+BEEP.US,D,20251205,000000,2.55,2.73,2.53,2.56,118909,0
+BEEP.US,D,20251208,000000,2.6,2.69,2.6,2.65,43153,0
+BEEP.US,D,20251209,000000,2.68,2.92,2.655,2.84,66044,0
+BEEP.US,D,20251210,000000,2.865,2.89,2.8,2.81,60598,0
+BEEP.US,D,20251211,000000,2.73,3.18,2.73,3.01,79859,0
+BEEP.US,D,20251212,000000,3.01,3.3,2.9,3.27,143618,0
+BEEP.US,D,20251215,000000,3.25,3.25,3.06,3.15,80369,0
+BEEP.US,D,20251216,000000,3.07,3.25,3.07,3.19,96224,0
+BEEP.US,D,20251217,000000,3.13,3.25,2.82,2.86,100023,0
+BEEP.US,D,20251218,000000,2.85,2.88,2.69,2.75,58241,0
+BEEP.US,D,20251219,000000,2.75,2.815,2.55,2.6,198325,0
+BEEP.US,D,20251222,000000,2.62,2.75,2.57,2.58,138553,0
+BEEP.US,D,20251223,000000,2.58,2.8,2.51,2.61,105422,0
+BEEP.US,D,20251224,000000,2.61,2.8494,2.57,2.73,68264,0
+BEEP.US,D,20251226,000000,2.76,2.8923,2.67,2.81,70993,0
+BEEP.US,D,20251229,000000,2.81,2.86,2.69,2.76,85300,0
+BEEP.US,D,20251230,000000,2.71,2.71,2.52,2.56,104688,0
+BEEP.US,D,20251231,000000,2.525,2.61,2.5,2.55,125463,0
+BEEP.US,D,20260102,000000,2.545,2.585,2.5,2.54,50835,0
+BEEP.US,D,20260105,000000,2.54,2.76,2.54,2.64,56351,0
+BEEP.US,D,20260106,000000,2.6,2.74,2.56,2.59,46404,0
+BEEP.US,D,20260107,000000,2.58,2.68,2.56,2.6,84887,0
+BEEP.US,D,20260108,000000,2.6,2.85,2.6,2.75,74228,0
+BEEP.US,D,20260109,000000,2.75,2.85,2.68,2.83,111859,0
+BEEP.US,D,20260112,000000,2.92,2.925,2.81,2.81,46173,0
+BEEP.US,D,20260113,000000,2.82,2.9757,2.74,2.75,42824,0
+BEEP.US,D,20260114,000000,2.8,2.8,2.611,2.72,12826,0
+BEEP.US,D,20260115,000000,2.755,2.81,2.69,2.7,19342,0
+BEEP.US,D,20260116,000000,2.69,2.725,2.63,2.63,15382,0
+BEEP.US,D,20260120,000000,2.57,2.74,2.555,2.68,49620,0
+BEEP.US,D,20260121,000000,2.65,3.05,2.65,2.96,105210,0
+BEEP.US,D,20260122,000000,2.95,3.1166,2.86,2.91,111389,0
+BEEP.US,D,20260123,000000,2.87,3.02,2.87,2.95,38432,0
+BEEP.US,D,20260126,000000,2.98,2.99,2.92,2.94,37153,0
+BEEP.US,D,20260127,000000,2.91,2.945,2.73,2.84,51542,0
+BEEP.US,D,20260128,000000,2.84,2.87,2.79,2.84,34944,0
+BEEP.US,D,20260129,000000,2.78,3.05,2.78,2.92,36191,0
+BEEP.US,D,20260130,000000,3.11,3.25,2.97,3.19,41824,0
+BEEP.US,D,20260202,000000,3.16,3.23,2.97,3.15,63721,0
+BEEP.US,D,20260203,000000,3.11,3.2,3.06,3.09,32346,0
+BEEP.US,D,20260204,000000,3.18,3.215,2.99,3.03,85297,0
+BEEP.US,D,20260205,000000,3.125,3.24,3,3.11,50410,0
+BEEP.US,D,20260206,000000,3.14,3.25,3.115,3.24,67251,0
+BEEP.US,D,20260209,000000,3.24,3.3,3.135,3.2,34007,0
+BEEP.US,D,20260210,000000,3.1,3.26,3,3,115369,0
+BEEP.US,D,20260211,000000,3,3.2,2.98,3.13,45609,0
+BEEP.US,D,20260212,000000,3.15,3.2,3.08,3.16,36526,0
+BEEP.US,D,20260213,000000,3.225,3.24,3.17,3.18,17643,0
+BEEP.US,D,20260217,000000,3.22,3.22,3.14,3.15,37084,0
+BEEP.US,D,20260218,000000,3.29,3.29,3.1,3.18,54840,0
diff --git a/daily/us/nysemkt stocks/btg.us.txt b/daily/us/nysemkt stocks/btg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8f1ba8397d3558ba5378e6dba28384b1d78ca57a
--- /dev/null
+++ b/daily/us/nysemkt stocks/btg.us.txt	
@@ -0,0 +1,3196 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+BTG.US,D,20130606,000000,2.3402,2.44841,2.1512,2.20531,115210.44321369,0
+BTG.US,D,20130607,000000,2.10617,2.16019,2.07023,2.11516,256421.09083469,0
+BTG.US,D,20130610,000000,2.03419,2.11516,2.03419,2.04327,85935.633012903,0
+BTG.US,D,20130611,000000,2.0252,2.0252,1.9623,1.98008,83294.421260359,0
+BTG.US,D,20130612,000000,1.97139,2.05217,1.92626,1.97139,73491.303031484,0
+BTG.US,D,20130613,000000,1.98917,2.0252,1.9623,2.00714,63189.335247465,0
+BTG.US,D,20130614,000000,1.98917,2.0252,1.9623,1.97139,66597.450569223,0
+BTG.US,D,20130617,000000,2.10617,2.20531,2.09729,2.20531,3470664.0182608,0
+BTG.US,D,20130618,000000,2.14221,2.16019,2.09729,2.1512,1276972.0645603,0
+BTG.US,D,20130619,000000,2.14221,2.16917,2.0883,2.12424,2383856.0950109,0
+BTG.US,D,20130620,000000,1.86307,2.0883,1.83621,2.0883,5761003.4159613,0
+BTG.US,D,20130621,000000,1.91718,2.11516,1.87206,2.10617,79829101.763058,0
+BTG.US,D,20130624,000000,1.9623,1.97139,1.73717,1.85419,3185220.6468757,0
+BTG.US,D,20130625,000000,1.89032,1.89921,1.81814,1.86307,1664731.3426291,0
+BTG.US,D,20130626,000000,1.77321,1.83621,1.72809,1.74606,2584814.8439149,0
+BTG.US,D,20130627,000000,1.74606,1.77321,1.62914,1.69214,2123027.119829,0
+BTG.US,D,20130628,000000,1.6563,1.93515,1.60229,1.91718,3233579.0399548,0
+BTG.US,D,20130701,000000,1.99815,2.53847,1.98917,2.31324,2364720.7642536,0
+BTG.US,D,20130702,000000,2.07922,2.09729,1.92626,1.97139,3643087.9516362,0
+BTG.US,D,20130703,000000,1.97139,2.0252,1.97139,2.00714,492878.8848454,0
+BTG.US,D,20130705,000000,1.86307,2.01632,1.85419,1.98917,1857521.1713282,0
+BTG.US,D,20130708,000000,1.98008,2.04327,1.97139,2.0252,1220946.7057043,0
+BTG.US,D,20130709,000000,2.07023,2.07922,2.0252,2.06124,1019422.8699599,0
+BTG.US,D,20130710,000000,2.04327,2.18724,2.04327,2.11516,958420.4000859,0
+BTG.US,D,20130711,000000,2.19613,2.28627,2.17825,2.28627,2257692.6956933,0
+BTG.US,D,20130712,000000,2.25034,2.26811,2.20531,2.25034,1233246.1416242,0
+BTG.US,D,20130715,000000,2.30434,2.30434,2.16917,2.22337,788868.47400424,0
+BTG.US,D,20130716,000000,2.23227,2.41237,2.2143,2.37652,2123555.983154,0
+BTG.US,D,20130717,000000,2.42135,2.43015,2.20531,2.2143,1641987.1147789,0
+BTG.US,D,20130718,000000,2.28627,2.28627,2.19613,2.25034,960476.86080388,0
+BTG.US,D,20130719,000000,2.26811,2.3942,2.23227,2.37652,1380939.7635468,0
+BTG.US,D,20130722,000000,2.5202,2.68253,2.47527,2.61933,3119175.863656,0
+BTG.US,D,20130723,000000,2.60136,2.75422,2.55634,2.7005,2377615.3007837,0
+BTG.US,D,20130724,000000,2.7005,2.75422,2.52948,2.60136,3148730.1124043,0
+BTG.US,D,20130725,000000,2.56532,2.71827,2.56532,2.7005,2084940.6807641,0
+BTG.US,D,20130726,000000,2.69142,2.74542,2.60136,2.74542,992582.27999497,0
+BTG.US,D,20130729,000000,2.76349,2.76349,2.65547,2.7005,1209746.394738,0
+BTG.US,D,20130730,000000,2.70929,2.70929,2.59228,2.65547,1168055.1984107,0
+BTG.US,D,20130731,000000,2.6463,2.72735,2.4572,2.63731,1988107.9793569,0
+BTG.US,D,20130801,000000,2.61933,2.6463,2.51132,2.53847,1337490.1742854,0
+BTG.US,D,20130802,000000,2.46628,2.53847,2.41237,2.43923,1729539.3515368,0
+BTG.US,D,20130805,000000,2.43015,2.49334,2.20531,2.32222,991104.36056603,0
+BTG.US,D,20130806,000000,2.35827,2.47527,2.30434,2.30434,1899689.4831016,0
+BTG.US,D,20130807,000000,2.3312,2.50233,2.32222,2.38542,1077189.0274709,0
+BTG.US,D,20130808,000000,2.43015,2.63731,2.43015,2.63731,3806373.209551,0
+BTG.US,D,20130809,000000,2.58329,2.75422,2.51132,2.68253,2524438.5233789,0
+BTG.US,D,20130812,000000,2.77238,2.81741,2.72735,2.79925,2799176.2935225,0
+BTG.US,D,20130813,000000,2.78137,2.79036,2.67315,2.7005,1781589.4383154,0
+BTG.US,D,20130814,000000,2.71827,2.87123,2.69142,2.87123,3735784.9625407,0
+BTG.US,D,20130815,000000,2.8263,3.11443,2.74542,3.10525,4875665.5106614,0
+BTG.US,D,20130816,000000,3.16834,3.22236,2.93433,2.97027,2688832.2208654,0
+BTG.US,D,20130819,000000,2.8803,2.8803,2.56532,2.5743,9177464.6356703,0
+BTG.US,D,20130820,000000,2.59228,2.71827,2.56532,2.68253,20111847.390785,0
+BTG.US,D,20130821,000000,2.65547,2.66436,2.53847,2.55634,3747087.7343077,0
+BTG.US,D,20130822,000000,2.60136,2.60136,2.52948,2.56532,1739822.6900843,0
+BTG.US,D,20130823,000000,2.59228,2.6463,2.54735,2.6463,2123363.4810436,0
+BTG.US,D,20130826,000000,2.65547,2.67315,2.59228,2.65547,1434010.3185026,0
+BTG.US,D,20130827,000000,2.70929,2.74542,2.48435,2.48435,3660525.9519569,0
+BTG.US,D,20130828,000000,2.53847,2.59228,2.36735,2.40319,4644573.9717201,0
+BTG.US,D,20130829,000000,2.40319,2.5202,2.34928,2.49334,4272608.1463724,0
+BTG.US,D,20130830,000000,2.42135,2.48435,2.38542,2.3942,1480534.7667439,0
+BTG.US,D,20130903,000000,2.43015,2.48435,2.37652,2.40319,2140735.244079,0
+BTG.US,D,20130904,000000,2.38542,2.49334,2.34928,2.44841,3367399.0554735,0
+BTG.US,D,20130905,000000,2.43015,2.48435,2.32222,2.32222,2499868.6303517,0
+BTG.US,D,20130906,000000,2.40319,2.47527,2.37652,2.4572,1420740.0923696,0
+BTG.US,D,20130909,000000,2.50233,2.50233,2.37652,2.37652,1339576.6487732,0
+BTG.US,D,20130910,000000,2.3402,2.3942,2.30434,2.34928,2172520.8613769,0
+BTG.US,D,20130911,000000,2.34928,2.37652,2.26811,2.32222,3481240.2498044,0
+BTG.US,D,20130912,000000,2.23227,2.25034,2.16917,2.16917,3423750.4259682,0
+BTG.US,D,20130913,000000,2.16917,2.3312,2.16917,2.28627,2150803.3114492,0
+BTG.US,D,20130916,000000,2.31324,2.34928,2.24125,2.25932,2982408.28894,0
+BTG.US,D,20130917,000000,2.24125,2.34928,2.24125,2.3312,2910110.292002,0
+BTG.US,D,20130918,000000,2.30434,2.65547,2.2771,2.56532,6406050.0443619,0
+BTG.US,D,20130919,000000,2.6463,2.66436,2.47527,2.53847,3620022.8869351,0
+BTG.US,D,20130920,000000,2.46628,2.49334,2.31324,2.31324,32418443.147105,0
+BTG.US,D,20130923,000000,2.36735,2.3942,2.25932,2.26811,2238446.6244745,0
+BTG.US,D,20130924,000000,2.25034,2.3402,2.23227,2.30434,3302909.8135014,0
+BTG.US,D,20130925,000000,2.3402,2.43015,2.28627,2.32222,2219652.8297196,0
+BTG.US,D,20130926,000000,2.3312,2.35827,2.22337,2.2771,2256540.7879031,0
+BTG.US,D,20130927,000000,2.31324,2.3402,2.26811,2.28627,1313094.1541321,0
+BTG.US,D,20130930,000000,2.25034,2.30434,2.2143,2.23227,1900065.1727044,0
+BTG.US,D,20131001,000000,2.18724,2.23227,2.1512,2.16917,1937416.7918851,0
+BTG.US,D,20131002,000000,2.19613,2.25932,2.16019,2.17825,2160692.3311575,0
+BTG.US,D,20131003,000000,2.16019,2.2143,2.13322,2.1512,1594164.829728,0
+BTG.US,D,20131004,000000,2.13322,2.16019,2.06124,2.07922,1391987.9357483,0
+BTG.US,D,20131007,000000,2.1512,2.2143,2.10617,2.2143,2137773.1954756,0
+BTG.US,D,20131008,000000,2.22337,2.24125,2.0883,2.12424,2006844.8514447,0
+BTG.US,D,20131009,000000,2.07922,2.12424,2.0252,2.06124,1556999.5029121,0
+BTG.US,D,20131010,000000,2.06124,2.0883,2.00714,2.00714,1579849.296436,0
+BTG.US,D,20131011,000000,1.98917,2.0252,1.95332,1.98008,1281236.0898036,0
+BTG.US,D,20131014,000000,2.0252,2.0252,1.85419,1.91718,1226095.6196813,0
+BTG.US,D,20131015,000000,1.91718,2.03419,1.91718,2.01632,1640763.7949154,0
+BTG.US,D,20131016,000000,2.0252,2.03419,1.95332,1.95332,1053786.5665976,0
+BTG.US,D,20131017,000000,2.04327,2.18724,2.04327,2.13322,1941998.5491064,0
+BTG.US,D,20131018,000000,2.16019,2.16917,2.09729,2.10617,817183.87852533,0
+BTG.US,D,20131021,000000,2.11516,2.18724,2.11516,2.18724,1178099.4617565,0
+BTG.US,D,20131022,000000,2.20531,2.34928,2.19613,2.3402,4148413.2363782,0
+BTG.US,D,20131023,000000,2.30434,2.36735,2.2143,2.22337,1383397.7878072,0
+BTG.US,D,20131024,000000,2.29536,2.37652,2.2771,2.34928,878643.79965112,0
+BTG.US,D,20131025,000000,2.3402,2.43015,2.3312,2.41237,1213097.5873928,0
+BTG.US,D,20131028,000000,2.3942,2.48435,2.37652,2.4572,1230764.3133394,0
+BTG.US,D,20131029,000000,2.42135,2.47527,2.31324,2.34928,816020.58620172,0
+BTG.US,D,20131030,000000,2.41237,2.41237,2.20531,2.30434,1417904.3085915,0
+BTG.US,D,20131031,000000,2.2143,2.29536,2.18724,2.22337,1596371.3592955,0
+BTG.US,D,20131101,000000,2.22337,2.23227,2.14221,2.16917,1124985.4385822,0
+BTG.US,D,20131104,000000,2.13322,2.22337,2.12424,2.16917,1600533.9586955,0
+BTG.US,D,20131105,000000,2.18724,2.2143,2.12424,2.1512,885012.92861866,0
+BTG.US,D,20131106,000000,2.20531,2.20531,2.1512,2.16019,531623.55693325,0
+BTG.US,D,20131107,000000,2.16019,2.16019,2.05217,2.10617,947501.59758225,0
+BTG.US,D,20131108,000000,2.01632,2.10617,2.00714,2.07922,2130760.3228912,0
+BTG.US,D,20131111,000000,2.0252,2.07922,2.0252,2.06124,1914138.5259218,0
+BTG.US,D,20131112,000000,2.06124,2.07023,1.97139,1.97139,2271235.1156706,0
+BTG.US,D,20131113,000000,2.0252,2.03419,1.98917,1.99815,1615239.6709964,0
+BTG.US,D,20131114,000000,2.07023,2.14221,2.04327,2.09729,2218962.5130115,0
+BTG.US,D,20131115,000000,2.16019,2.16019,2.03419,2.07922,1123049.032944,0
+BTG.US,D,20131118,000000,2.0883,2.0883,1.97139,1.98917,1360733.2516908,0
+BTG.US,D,20131119,000000,1.99815,2.0252,1.97139,1.98917,493146.93885947,0
+BTG.US,D,20131120,000000,1.95332,1.97139,1.86307,1.89032,3065352.8945372,0
+BTG.US,D,20131121,000000,1.85419,1.90829,1.82712,1.85419,3025853.7383712,0
+BTG.US,D,20131122,000000,1.86307,1.90829,1.82712,1.83621,1235421.6224642,0
+BTG.US,D,20131125,000000,1.80017,1.85419,1.76422,1.84519,2087676.0736567,0
+BTG.US,D,20131126,000000,1.88114,1.88114,1.74606,1.76422,3154019.7806124,0
+BTG.US,D,20131127,000000,1.79109,1.81814,1.77321,1.7822,1250409.8781854,0
+BTG.US,D,20131129,000000,1.83621,1.89032,1.83621,1.87206,686825.79612266,0
+BTG.US,D,20131202,000000,1.83621,1.85419,1.72809,1.74606,3283120.3895515,0
+BTG.US,D,20131203,000000,1.7192,1.73717,1.66519,1.71012,3476905.8474457,0
+BTG.US,D,20131204,000000,1.7192,1.80925,1.71012,1.7822,4108893.3810605,0
+BTG.US,D,20131205,000000,1.75514,1.7822,1.71012,1.73717,1504968.0453701,0
+BTG.US,D,20131206,000000,1.76422,1.82712,1.75514,1.79109,1730909.6353771,0
+BTG.US,D,20131209,000000,1.79109,1.82712,1.7822,1.81814,1031304.183016,0
+BTG.US,D,20131210,000000,1.89032,1.97139,1.89032,1.94404,2002915.1175008,0
+BTG.US,D,20131211,000000,1.9623,1.9623,1.81814,1.81814,2110357.1690944,0
+BTG.US,D,20131212,000000,1.81814,1.88114,1.7822,1.86307,1808173.3587996,0
+BTG.US,D,20131213,000000,1.87206,1.92626,1.84519,1.87206,1368333.9801825,0
+BTG.US,D,20131216,000000,1.88114,1.9623,1.84519,1.92626,2459708.1362898,0
+BTG.US,D,20131217,000000,1.89921,1.91718,1.84519,1.89921,1114338.8299229,0
+BTG.US,D,20131218,000000,1.90829,1.94404,1.83621,1.83621,1915870.0099587,0
+BTG.US,D,20131219,000000,1.80925,1.81814,1.73717,1.81814,1767614.4060683,0
+BTG.US,D,20131220,000000,1.79109,1.87206,1.76422,1.87206,7345342.3583936,0
+BTG.US,D,20131223,000000,1.7822,1.86307,1.7822,1.83621,820520.58177385,0
+BTG.US,D,20131224,000000,1.82712,1.93515,1.80925,1.93515,784696.55998602,0
+BTG.US,D,20131226,000000,2.0252,2.04327,1.92626,1.9623,469159.72695168,0
+BTG.US,D,20131227,000000,1.91718,1.95332,1.89921,1.92626,776685.98829138,0
+BTG.US,D,20131230,000000,1.91718,1.91718,1.80017,1.81814,1487991.6361315,0
+BTG.US,D,20131231,000000,1.7822,1.86307,1.7822,1.81814,1212063.664767,0
+BTG.US,D,20140102,000000,1.89921,1.98008,1.89921,1.92626,2461879.4772995,0
+BTG.US,D,20140103,000000,1.97139,1.97139,1.92626,1.92626,1000088.8273465,0
+BTG.US,D,20140106,000000,1.95332,2.04327,1.95332,1.98008,1318601.1634329,0
+BTG.US,D,20140107,000000,1.97139,1.99815,1.93515,1.98008,850821.03493967,0
+BTG.US,D,20140108,000000,1.94404,1.9623,1.85419,1.85419,1166664.2154187,0
+BTG.US,D,20140109,000000,1.86307,1.88114,1.81814,1.86307,1113626.7791056,0
+BTG.US,D,20140110,000000,1.87206,1.93515,1.84519,1.89032,1948772.3464889,0
+BTG.US,D,20140113,000000,1.90829,2.06124,1.89032,2.0252,1879864.8705938,0
+BTG.US,D,20140114,000000,1.97139,2.04327,1.94404,2.01632,1488170.6837933,0
+BTG.US,D,20140115,000000,1.97139,2.06124,1.95332,2.04327,906353.753986,0
+BTG.US,D,20140116,000000,2.04327,2.09729,2.04327,2.07922,985360.3459788,0
+BTG.US,D,20140117,000000,2.0883,2.25932,2.0883,2.25034,1177145.2308646,0
+BTG.US,D,20140121,000000,2.14221,2.24125,2.12424,2.23227,2523604.3475667,0
+BTG.US,D,20140122,000000,2.26811,2.26811,2.12424,2.14221,2245659.2438724,0
+BTG.US,D,20140123,000000,2.20531,2.23227,2.17825,2.18724,1561382.5482775,0
+BTG.US,D,20140124,000000,2.22337,2.25034,2.07023,2.19613,1571577.9154303,0
+BTG.US,D,20140127,000000,2.18724,2.18724,2.0252,2.04327,1717526.5988676,0
+BTG.US,D,20140128,000000,2.04327,2.0883,1.99815,2.0883,1677675.5571232,0
+BTG.US,D,20140129,000000,2.1512,2.16917,2.03419,2.16917,1674171.1907463,0
+BTG.US,D,20140130,000000,2.10617,2.13322,2.0883,2.11516,1016469.1010172,0
+BTG.US,D,20140131,000000,2.14221,2.1512,2.07023,2.09729,1588075.1393079,0
+BTG.US,D,20140203,000000,2.16019,2.25034,2.14221,2.20531,1624041.9852422,0
+BTG.US,D,20140204,000000,2.16917,2.26811,2.16917,2.24125,1322428.4365758,0
+BTG.US,D,20140205,000000,2.2771,2.3402,2.25932,2.29536,1585060.3078678,0
+BTG.US,D,20140206,000000,2.32222,2.3402,2.22337,2.25034,1354728.4277926,0
+BTG.US,D,20140207,000000,2.25034,2.29536,2.23227,2.29536,1820529.7173865,0
+BTG.US,D,20140210,000000,2.3402,2.35827,2.2771,2.30434,1733176.1924845,0
+BTG.US,D,20140211,000000,2.32222,2.42135,2.30434,2.3942,3320077.6898929,0
+BTG.US,D,20140212,000000,2.41237,2.43015,2.28627,2.31324,2653074.4363629,0
+BTG.US,D,20140213,000000,2.32222,2.43015,2.2771,2.43015,2671733.6866319,0
+BTG.US,D,20140214,000000,2.47527,2.51132,2.42135,2.50233,1651860.6101233,0
+BTG.US,D,20140218,000000,2.50233,2.53847,2.44841,2.53847,2190711.2758607,0
+BTG.US,D,20140219,000000,2.52948,2.54735,2.40319,2.43923,2864079.5185279,0
+BTG.US,D,20140220,000000,2.4572,2.59228,2.44841,2.59228,2195239.2152876,0
+BTG.US,D,20140221,000000,2.61035,2.61035,2.50233,2.60136,1890616.009969,0
+BTG.US,D,20140224,000000,2.61035,2.61035,2.5743,2.58329,1250284.6483177,0
+BTG.US,D,20140225,000000,2.56532,2.63731,2.53847,2.62842,2554994.6110677,0
+BTG.US,D,20140226,000000,2.5743,2.62842,2.52948,2.61933,2252555.1662499,0
+BTG.US,D,20140227,000000,2.61035,2.63731,2.55634,2.55634,2007229.8556656,0
+BTG.US,D,20140228,000000,2.58329,2.61933,2.55634,2.58329,1797954.1876222,0
+BTG.US,D,20140303,000000,2.63731,2.7005,2.61035,2.6463,1698755.5731795,0
+BTG.US,D,20140304,000000,2.59228,2.68253,2.5743,2.68253,1172014.9461243,0
+BTG.US,D,20140305,000000,2.67315,2.74542,2.65547,2.73615,1805691.5305148,0
+BTG.US,D,20140306,000000,2.79036,2.84437,2.72735,2.81741,1498810.0477496,0
+BTG.US,D,20140307,000000,2.75422,2.78137,2.7005,2.73615,2337807.7272578,0
+BTG.US,D,20140310,000000,2.72735,2.73615,2.61933,2.65547,1976741.0402196,0
+BTG.US,D,20140311,000000,2.68253,2.71827,2.62842,2.6463,1376964.4914694,0
+BTG.US,D,20140312,000000,2.68253,2.71827,2.6463,2.7005,1940116.9962199,0
+BTG.US,D,20140313,000000,2.7005,2.89828,2.66436,2.8893,3852458.8357772,0
+BTG.US,D,20140314,000000,2.9524,2.99732,2.74542,2.79036,4439302.5545666,0
+BTG.US,D,20140317,000000,2.81741,2.86215,2.70929,2.72735,2821450.65063,0
+BTG.US,D,20140318,000000,2.6463,2.66436,2.58329,2.58329,2537642.5122263,0
+BTG.US,D,20140319,000000,2.5743,2.60136,2.44841,2.44841,3818816.5045749,0
+BTG.US,D,20140320,000000,2.43015,2.54735,2.40319,2.48435,3223152.8772607,0
+BTG.US,D,20140321,000000,2.54735,2.5743,2.46628,2.48435,4857918.0580233,0
+BTG.US,D,20140324,000000,2.46628,2.47527,2.3312,2.36735,4579332.3155851,0
+BTG.US,D,20140325,000000,2.40319,2.51132,2.37652,2.42135,2141400.7218051,0
+BTG.US,D,20140326,000000,2.43923,2.47527,2.3312,2.35827,1741576.943188,0
+BTG.US,D,20140327,000000,2.35827,2.43015,2.30434,2.43015,2253710.1789128,0
+BTG.US,D,20140328,000000,2.41237,2.52948,2.36735,2.47527,2043973.954745,0
+BTG.US,D,20140331,000000,2.51132,2.53847,2.40319,2.42135,1580534.4383561,0
+BTG.US,D,20140401,000000,2.46628,2.51132,2.3942,2.40319,1369269.5818377,0
+BTG.US,D,20140402,000000,2.47527,2.54735,2.47527,2.52948,2583226.1840246,0
+BTG.US,D,20140403,000000,2.50233,2.55634,2.48435,2.54735,1299316.7987835,0
+BTG.US,D,20140404,000000,2.60136,2.61933,2.51132,2.55634,1573922.0943565,0
+BTG.US,D,20140407,000000,2.54735,2.5743,2.47527,2.51132,1774160.5127825,0
+BTG.US,D,20140408,000000,2.56532,2.63731,2.53847,2.63731,1851467.7044236,0
+BTG.US,D,20140409,000000,2.61035,2.66436,2.5743,2.63731,1369216.799001,0
+BTG.US,D,20140410,000000,2.67315,2.69142,2.53847,2.53847,1594576.7428462,0
+BTG.US,D,20140411,000000,2.53847,2.61933,2.47527,2.47527,1219109.6559941,0
+BTG.US,D,20140414,000000,2.53847,2.59228,2.51132,2.55634,993071.81493185,0
+BTG.US,D,20140415,000000,2.42135,2.47527,2.41237,2.43923,1442089.1973977,0
+BTG.US,D,20140416,000000,2.4572,2.49334,2.43923,2.44841,931115.1141661,0
+BTG.US,D,20140417,000000,2.47527,2.47527,2.42135,2.43923,746670.14846096,0
+BTG.US,D,20140421,000000,2.43923,2.4572,2.38542,2.41237,955623.94469587,0
+BTG.US,D,20140422,000000,2.4572,2.53847,2.42135,2.53847,2579089.4585642,0
+BTG.US,D,20140423,000000,2.56532,2.61035,2.52948,2.61035,1865007.0195281,0
+BTG.US,D,20140424,000000,2.53847,2.63731,2.53847,2.56532,3292322.1974244,0
+BTG.US,D,20140425,000000,2.60136,2.66436,2.59228,2.66436,1752263.9151931,0
+BTG.US,D,20140428,000000,2.66436,2.67315,2.54735,2.54735,1366192.6529426,0
+BTG.US,D,20140429,000000,2.5743,2.67315,2.5743,2.63731,1078854.2742224,0
+BTG.US,D,20140430,000000,2.61035,2.65547,2.5743,2.60136,3261837.5218087,0
+BTG.US,D,20140501,000000,2.55634,2.56532,2.5202,2.55634,1641111.5406633,0
+BTG.US,D,20140502,000000,2.55634,2.61035,2.52948,2.55634,952365.89822369,0
+BTG.US,D,20140505,000000,2.61035,2.62842,2.55634,2.5743,736145.66479654,0
+BTG.US,D,20140506,000000,2.56532,2.60136,2.53847,2.53847,471724.35184305,0
+BTG.US,D,20140507,000000,2.54735,2.55634,2.48435,2.49334,1135804.8851578,0
+BTG.US,D,20140508,000000,2.5202,2.55634,2.50233,2.55634,1042529.3329643,0
+BTG.US,D,20140509,000000,2.56532,2.56532,2.4572,2.48435,1159018.9837509,0
+BTG.US,D,20140512,000000,2.5202,2.55634,2.49334,2.5202,1361858.2505839,0
+BTG.US,D,20140513,000000,2.50233,2.54735,2.48435,2.48435,652876.08251817,0
+BTG.US,D,20140514,000000,2.5202,2.59228,2.5202,2.56532,1498400.2045466,0
+BTG.US,D,20140515,000000,2.52948,2.53847,2.4572,2.48435,1281181.2370516,0
+BTG.US,D,20140516,000000,2.43923,2.46628,2.36735,2.36735,1207677.5145291,0
+BTG.US,D,20140519,000000,2.41237,2.49334,2.35827,2.38542,474489.75850559,0
+BTG.US,D,20140520,000000,2.40319,2.4572,2.37652,2.43923,4852590.0963846,0
+BTG.US,D,20140521,000000,2.43015,2.50233,2.42135,2.48435,1857877.1967369,0
+BTG.US,D,20140522,000000,2.52948,2.52948,2.46628,2.47527,480931.33450394,0
+BTG.US,D,20140523,000000,2.47527,2.48435,2.43015,2.46628,888743.9507064,0
+BTG.US,D,20140527,000000,2.43015,2.43015,2.26811,2.26811,2942201.221787,0
+BTG.US,D,20140528,000000,2.30434,2.32222,2.20531,2.25034,7358897.1978618,0
+BTG.US,D,20140529,000000,2.2143,2.24125,2.1512,2.20531,1824485.3252697,0
+BTG.US,D,20140530,000000,2.16917,2.22337,2.13322,2.17825,2110687.3205635,0
+BTG.US,D,20140602,000000,2.17825,2.17825,2.14221,2.16019,745197.40381994,0
+BTG.US,D,20140603,000000,2.05217,2.10617,1.9623,2.10617,5484222.6395483,0
+BTG.US,D,20140604,000000,2.14221,2.14221,2.06124,2.0883,1780009.0580857,0
+BTG.US,D,20140605,000000,2.11516,2.11516,2.0252,2.07023,2331236.7815614,0
+BTG.US,D,20140606,000000,2.09729,2.09729,2.03419,2.06124,1288822.3288889,0
+BTG.US,D,20140609,000000,2.10617,2.10617,2.05217,2.05217,1192939.7185431,0
+BTG.US,D,20140610,000000,2.0883,2.13322,2.07922,2.11516,1448167.5032843,0
+BTG.US,D,20140611,000000,2.13322,2.25932,2.10617,2.25932,1915966.261014,0
+BTG.US,D,20140612,000000,2.2771,2.4572,2.25932,2.40319,4428316.47982,0
+BTG.US,D,20140613,000000,2.40319,2.42135,2.30434,2.3402,1682548.1374254,0
+BTG.US,D,20140616,000000,2.35827,2.35827,2.28627,2.28627,1450169.1112504,0
+BTG.US,D,20140617,000000,2.25932,2.32222,2.25034,2.2771,1720720.4779696,0
+BTG.US,D,20140618,000000,2.29536,2.40319,2.26811,2.38542,2486539.4116365,0
+BTG.US,D,20140619,000000,2.46628,2.60136,2.46628,2.56532,3930529.8261147,0
+BTG.US,D,20140620,000000,2.51132,2.60136,2.51132,2.58329,2915435.1487681,0
+BTG.US,D,20140623,000000,2.62842,2.6463,2.5743,2.62842,1854982.4203764,0
+BTG.US,D,20140624,000000,2.6463,2.72735,2.54735,2.55634,2080744.9627214,0
+BTG.US,D,20140625,000000,2.54735,2.63731,2.52948,2.58329,1347329.5160297,0
+BTG.US,D,20140626,000000,2.55634,2.61933,2.54735,2.61035,904778.54854423,0
+BTG.US,D,20140627,000000,2.58329,2.62842,2.52948,2.5743,1104458.0898753,0
+BTG.US,D,20140630,000000,2.55634,2.6463,2.53847,2.62842,1177577.8431344,0
+BTG.US,D,20140701,000000,2.65547,2.66436,2.60136,2.62842,1292831.7545667,0
+BTG.US,D,20140702,000000,2.6463,2.67315,2.60136,2.61035,2183859.8566593,0
+BTG.US,D,20140703,000000,2.5743,2.59228,2.5202,2.56532,921547.96626621,0
+BTG.US,D,20140707,000000,2.56532,2.5743,2.49334,2.51132,1410769.3110123,0
+BTG.US,D,20140708,000000,2.51132,2.53847,2.47527,2.50233,2227664.4363719,0
+BTG.US,D,20140709,000000,2.55634,2.61933,2.53847,2.61035,1980756.6756427,0
+BTG.US,D,20140710,000000,2.6463,2.67315,2.52948,2.53847,1666606.68577,0
+BTG.US,D,20140711,000000,2.56532,2.60136,2.53847,2.59228,663987.38713231,0
+BTG.US,D,20140714,000000,2.52948,2.56532,2.50233,2.55634,1353405.7520012,0
+BTG.US,D,20140715,000000,2.56532,2.5743,2.43923,2.43923,1541609.6836488,0
+BTG.US,D,20140716,000000,2.43923,2.47527,2.42135,2.43015,1340715.1021148,0
+BTG.US,D,20140717,000000,2.47527,2.52948,2.43015,2.49334,1825074.2161346,0
+BTG.US,D,20140718,000000,2.48435,2.48435,2.43923,2.47527,1213238.341624,0
+BTG.US,D,20140721,000000,2.50233,2.50233,2.42135,2.43923,574468.73096609,0
+BTG.US,D,20140722,000000,2.43015,2.44841,2.3942,2.41237,598729.17167587,0
+BTG.US,D,20140723,000000,2.43015,2.43923,2.3942,2.40319,855850.92879444,0
+BTG.US,D,20140724,000000,2.38542,2.38542,2.31324,2.36735,1214884.9591391,0
+BTG.US,D,20140725,000000,2.3942,2.51132,2.35827,2.51132,1996880.2798328,0
+BTG.US,D,20140728,000000,2.47527,2.51132,2.46628,2.50233,1357983.369392,0
+BTG.US,D,20140729,000000,2.5202,2.5202,2.43923,2.46628,1420749.4069879,0
+BTG.US,D,20140730,000000,2.4572,2.4572,2.37652,2.41237,814066.58628448,0
+BTG.US,D,20140731,000000,2.38542,2.40319,2.32222,2.3312,816531.85524786,0
+BTG.US,D,20140801,000000,2.38542,2.3942,2.3402,2.37652,971709.25545529,0
+BTG.US,D,20140804,000000,2.37652,2.37652,2.28627,2.3312,826210.77856674,0
+BTG.US,D,20140805,000000,2.34928,2.35827,2.31324,2.35827,1192161.4304406,0
+BTG.US,D,20140806,000000,2.43015,2.43015,2.37652,2.40319,1278851.5475316,0
+BTG.US,D,20140807,000000,2.40319,2.43923,2.38542,2.41237,1034946.1987516,0
+BTG.US,D,20140808,000000,2.41237,2.43015,2.38542,2.40319,807186.1882708,0
+BTG.US,D,20140811,000000,2.3942,2.42135,2.37652,2.40319,1119956.579685,0
+BTG.US,D,20140812,000000,2.43015,2.53847,2.41237,2.51132,2296631.9398068,0
+BTG.US,D,20140813,000000,2.49334,2.5743,2.47527,2.51132,2020892.3307226,0
+BTG.US,D,20140814,000000,2.51132,2.52948,2.40319,2.42135,1858708.2676763,0
+BTG.US,D,20140815,000000,2.36735,2.41237,2.3312,2.37652,1561947.6351178,0
+BTG.US,D,20140818,000000,2.35827,2.37652,2.31324,2.3402,1242232.6783198,0
+BTG.US,D,20140819,000000,2.36735,2.36735,2.29536,2.29536,909995.76972158,0
+BTG.US,D,20140820,000000,2.32222,2.32222,2.26811,2.28627,840914.42095246,0
+BTG.US,D,20140821,000000,2.25034,2.2771,2.25034,2.2771,2307910.9075494,0
+BTG.US,D,20140822,000000,2.28627,2.28627,2.24125,2.24125,988335.84903075,0
+BTG.US,D,20140825,000000,2.24125,2.2771,2.1512,2.1512,2092926.4134768,0
+BTG.US,D,20140826,000000,2.2143,2.2771,2.20531,2.25034,2107619.7062867,0
+BTG.US,D,20140827,000000,2.2771,2.28627,2.25034,2.25932,1854380.0750629,0
+BTG.US,D,20140828,000000,2.30434,2.3402,2.2771,2.31324,1303539.4257233,0
+BTG.US,D,20140829,000000,2.30434,2.35827,2.30434,2.31324,2303780.3918346,0
+BTG.US,D,20140902,000000,2.25034,2.28627,2.2143,2.24125,2796808.3105719,0
+BTG.US,D,20140903,000000,2.25932,2.2771,2.18724,2.18724,1707653.1035231,0
+BTG.US,D,20140904,000000,2.18724,2.2143,2.10617,2.10617,2087519.7950617,0
+BTG.US,D,20140905,000000,2.10617,2.13322,2.06124,2.0883,3756679.7211896,0
+BTG.US,D,20140908,000000,2.07922,2.0883,2.00714,2.03419,2339491.6032457,0
+BTG.US,D,20140909,000000,2.00714,2.01632,1.94404,2.00714,2933515.8577481,0
+BTG.US,D,20140910,000000,1.98008,1.99815,1.94404,1.9623,4875415.0509263,0
+BTG.US,D,20140911,000000,1.93515,1.94404,1.87206,1.90829,4292217.4877029,0
+BTG.US,D,20140912,000000,1.89921,1.92626,1.87206,1.89921,4340238.4846096,0
+BTG.US,D,20140915,000000,1.90829,1.91718,1.83621,1.86307,4685110.1553847,0
+BTG.US,D,20140916,000000,1.88114,1.98917,1.82712,1.89921,4084477.6967131,0
+BTG.US,D,20140917,000000,1.93515,1.99815,1.89032,1.91718,3265590.2780057,0
+BTG.US,D,20140918,000000,1.91718,1.93515,1.87206,1.89032,1858728.9668279,0
+BTG.US,D,20140919,000000,1.90829,1.97139,1.87206,1.97139,5440019.6011661,0
+BTG.US,D,20140922,000000,1.89921,1.91718,1.81814,1.82712,3704020.0443945,0
+BTG.US,D,20140923,000000,1.85419,1.89921,1.80017,1.89921,4664122.2505532,0
+BTG.US,D,20140924,000000,1.86307,1.89921,1.84519,1.89032,1725454.3739556,0
+BTG.US,D,20140925,000000,1.84519,1.91718,1.82712,1.91718,1821235.5584583,0
+BTG.US,D,20140926,000000,1.89032,1.89032,1.81814,1.82712,2432198.9637261,0
+BTG.US,D,20140929,000000,1.86307,1.86307,1.7822,1.84519,1710430.9296765,0
+BTG.US,D,20140930,000000,1.82712,1.87206,1.79109,1.82712,2442561.9940076,0
+BTG.US,D,20141001,000000,1.85419,1.89921,1.83621,1.87206,2526845.8347175,0
+BTG.US,D,20141002,000000,1.88114,1.92626,1.86307,1.90829,1355084.4532012,0
+BTG.US,D,20141003,000000,1.85419,1.85419,1.6563,1.77321,6106141.0708352,0
+BTG.US,D,20141006,000000,1.79109,1.83621,1.76422,1.82712,2015570.5788293,0
+BTG.US,D,20141007,000000,1.80925,1.81814,1.72809,1.74606,3614894.6721099,0
+BTG.US,D,20141008,000000,1.79109,1.99815,1.76422,1.99815,6015685.7780561,0
+BTG.US,D,20141009,000000,1.99815,2.01632,1.89032,1.97139,5779934.8600747,0
+BTG.US,D,20141010,000000,1.89032,2.03419,1.89032,1.94404,3607539.2285655,0
+BTG.US,D,20141013,000000,1.98008,2.07023,1.92626,1.99815,1876050.0169418,0
+BTG.US,D,20141014,000000,1.98917,2.05217,1.9623,1.99815,3433430.3842447,0
+BTG.US,D,20141015,000000,1.98917,2.09729,1.98917,2.01632,2711265.9614407,0
+BTG.US,D,20141016,000000,1.99815,2.03419,1.97139,2.01632,1645640.5150478,0
+BTG.US,D,20141017,000000,2.0252,2.0252,1.82712,1.86307,2373444.421723,0
+BTG.US,D,20141020,000000,1.85419,1.94404,1.85419,1.92626,1127009.8156151,0
+BTG.US,D,20141021,000000,1.98008,1.99815,1.90829,1.92626,1232262.93192,0
+BTG.US,D,20141022,000000,1.87206,1.95332,1.85419,1.85419,2312838.3406035,0
+BTG.US,D,20141023,000000,1.84519,1.88114,1.80017,1.86307,1763985.8447813,0
+BTG.US,D,20141024,000000,1.87206,1.87206,1.81814,1.84519,1471221.183452,0
+BTG.US,D,20141027,000000,1.82712,1.86307,1.80925,1.80925,1048853.9587558,0
+BTG.US,D,20141028,000000,1.7822,1.80017,1.67427,1.7192,5279454.2117801,0
+BTG.US,D,20141029,000000,1.71012,1.76422,1.69214,1.71012,1868788.7545375,0
+BTG.US,D,20141030,000000,1.69214,1.69214,1.57514,1.59321,2602191.7817383,0
+BTG.US,D,20141031,000000,1.49436,1.53909,1.35919,1.50324,3973542.663276,0
+BTG.US,D,20141103,000000,1.49436,1.51214,1.44904,1.45822,2566453.6614299,0
+BTG.US,D,20141104,000000,1.45822,1.48528,1.37716,1.39513,2245360.1411309,0
+BTG.US,D,20141105,000000,1.31416,1.43136,1.29609,1.31416,2672361.905885,0
+BTG.US,D,20141106,000000,1.33213,1.45822,1.33213,1.36836,3388321.7579771,0
+BTG.US,D,20141107,000000,1.43136,1.56624,1.43136,1.56624,2995150.6867055,0
+BTG.US,D,20141110,000000,1.56624,1.56624,1.43136,1.47609,2981811.1184145,0
+BTG.US,D,20141111,000000,1.46711,1.52132,1.42209,1.47609,3291464.2175878,0
+BTG.US,D,20141112,000000,1.49436,1.54818,1.46711,1.50324,2652130.555047,0
+BTG.US,D,20141113,000000,1.50324,1.53021,1.42209,1.42209,2168493.8414203,0
+BTG.US,D,20141114,000000,1.39513,1.58422,1.36836,1.53909,5089921.3945955,0
+BTG.US,D,20141117,000000,1.53021,1.59321,1.48528,1.58422,3916102.5174037,0
+BTG.US,D,20141118,000000,1.62914,1.74606,1.62026,1.74606,5863449.7273004,0
+BTG.US,D,20141119,000000,1.7192,1.7192,1.58422,1.60229,4117064.3711804,0
+BTG.US,D,20141120,000000,1.62026,1.68316,1.59321,1.64741,2431157.7963973,0
+BTG.US,D,20141121,000000,1.70104,1.72809,1.63814,1.63814,5160112.217894,0
+BTG.US,D,20141124,000000,1.6563,1.69214,1.62914,1.64741,1398326.0159885,0
+BTG.US,D,20141125,000000,1.63814,1.70104,1.63814,1.68316,2142386.0014243,0
+BTG.US,D,20141126,000000,1.67427,1.70104,1.62914,1.63814,1479761.6534291,0
+BTG.US,D,20141128,000000,1.53021,1.57514,1.44904,1.44904,1230313.0718332,0
+BTG.US,D,20141201,000000,1.55726,1.60229,1.48528,1.56624,7331295.9140732,0
+BTG.US,D,20141202,000000,1.53909,1.6563,1.50324,1.6563,5096695.1919782,0
+BTG.US,D,20141203,000000,1.66519,1.70104,1.60229,1.60229,4021198.3201559,0
+BTG.US,D,20141204,000000,1.61127,1.6563,1.56624,1.57514,3938296.1478196,0
+BTG.US,D,20141205,000000,1.53021,1.54818,1.49436,1.53909,2355167.0708022,0
+BTG.US,D,20141208,000000,1.53909,1.61127,1.46711,1.54818,3023568.5520273,0
+BTG.US,D,20141209,000000,1.62914,1.70104,1.62026,1.62026,2778118.0115754,0
+BTG.US,D,20141210,000000,1.60229,1.6563,1.53909,1.55726,1937337.1001512,0
+BTG.US,D,20141211,000000,1.53021,1.60229,1.47609,1.56624,3181153.2635733,0
+BTG.US,D,20141212,000000,1.54818,1.57514,1.50324,1.55726,2984664.4964716,0
+BTG.US,D,20141215,000000,1.54818,1.57514,1.36836,1.36836,6249069.7480444,0
+BTG.US,D,20141216,000000,1.45822,1.46711,1.36836,1.39513,4987766.941295,0
+BTG.US,D,20141217,000000,1.42209,1.48528,1.38614,1.41311,9212483.4604584,0
+BTG.US,D,20141218,000000,1.48528,1.55726,1.47609,1.55726,7198566.7438472,0
+BTG.US,D,20141219,000000,1.51214,1.59321,1.41311,1.42209,86885623.683473,0
+BTG.US,D,20141222,000000,1.48528,1.48528,1.38614,1.38614,3654985.8240137,0
+BTG.US,D,20141223,000000,1.41311,1.44026,1.35011,1.35011,3519146.6062499,0
+BTG.US,D,20141224,000000,1.35919,1.43136,1.35011,1.40421,1202142.5613737,0
+BTG.US,D,20141226,000000,1.47609,1.53909,1.43136,1.44026,1976268.064604,0
+BTG.US,D,20141229,000000,1.44026,1.44026,1.39513,1.42209,1674562.4047127,0
+BTG.US,D,20141230,000000,1.46711,1.48528,1.41311,1.43136,1959135.3767703,0
+BTG.US,D,20141231,000000,1.44904,1.48528,1.41311,1.45822,2102508.0507828,0
+BTG.US,D,20150102,000000,1.43136,1.56624,1.41311,1.55726,1369455.8742027,0
+BTG.US,D,20150105,000000,1.58422,1.63814,1.56624,1.63814,2265395.8849857,0
+BTG.US,D,20150106,000000,1.62026,1.80925,1.62026,1.76422,5295028.2534933,0
+BTG.US,D,20150107,000000,1.7192,1.82712,1.70104,1.76422,4112356.349134,0
+BTG.US,D,20150108,000000,1.74606,1.82712,1.69214,1.71012,2251642.3336613,0
+BTG.US,D,20150109,000000,1.73717,1.7822,1.70104,1.74606,3103200.2584004,0
+BTG.US,D,20150112,000000,1.77321,1.87206,1.77321,1.84519,5071896.5733251,0
+BTG.US,D,20150113,000000,1.85419,1.90829,1.75514,1.77321,4436283.5832961,0
+BTG.US,D,20150114,000000,1.81814,1.82712,1.66519,1.69214,4119643.4854779,0
+BTG.US,D,20150115,000000,1.7822,1.87206,1.76422,1.80017,2895079.6030201,0
+BTG.US,D,20150116,000000,1.7822,1.90829,1.7822,1.89032,3982952.4976232,0
+BTG.US,D,20150120,000000,1.98008,2.07922,1.97139,2.07922,5954458.7223865,0
+BTG.US,D,20150121,000000,2.13322,2.14221,1.84519,1.98008,5499843.2543528,0
+BTG.US,D,20150122,000000,2.01632,2.0252,1.85419,1.89032,3486820.7410935,0
+BTG.US,D,20150123,000000,1.84519,1.90829,1.81814,1.82712,2795134.7841598,0
+BTG.US,D,20150126,000000,1.80925,1.82712,1.75514,1.81814,2866350.2154656,0
+BTG.US,D,20150127,000000,1.82712,1.89032,1.82712,1.88114,2887995.3183625,0
+BTG.US,D,20150128,000000,1.83621,1.87206,1.69214,1.72809,2975452.3390228,0
+BTG.US,D,20150129,000000,1.67427,1.76422,1.6563,1.74606,2334752.532472,0
+BTG.US,D,20150130,000000,1.74606,1.77321,1.70104,1.76422,2606115.3059365,0
+BTG.US,D,20150202,000000,1.71012,1.76422,1.68316,1.7192,2459793.0028117,0
+BTG.US,D,20150203,000000,1.69214,1.71012,1.62914,1.63814,2997561.1029169,0
+BTG.US,D,20150204,000000,1.67427,1.70104,1.59321,1.66519,2417022.3457249,0
+BTG.US,D,20150205,000000,1.6563,1.71012,1.64741,1.71012,1296138.4440453,0
+BTG.US,D,20150206,000000,1.63814,1.67427,1.62026,1.62026,2356014.7010629,0
+BTG.US,D,20150209,000000,1.62914,1.69214,1.62914,1.6563,1341913.5829963,0
+BTG.US,D,20150210,000000,1.67427,1.68316,1.59321,1.59321,1799019.1589755,0
+BTG.US,D,20150211,000000,1.61127,1.61127,1.49436,1.50324,1563411.0651406,0
+BTG.US,D,20150212,000000,1.53909,1.56624,1.49436,1.53021,1416691.3383038,0
+BTG.US,D,20150213,000000,1.55726,1.58422,1.52132,1.52132,1597737.5033054,0
+BTG.US,D,20150217,000000,1.51214,1.53021,1.48528,1.50324,1195140.0383652,0
+BTG.US,D,20150218,000000,1.51214,1.53909,1.45822,1.53021,2135736.3989518,0
+BTG.US,D,20150219,000000,1.52132,1.53021,1.46711,1.47609,2002918.2223736,0
+BTG.US,D,20150220,000000,1.46711,1.50324,1.44904,1.45822,1013148.95709,0
+BTG.US,D,20150223,000000,1.44904,1.48528,1.44026,1.44904,1489840.0703752,0
+BTG.US,D,20150224,000000,1.44904,1.47609,1.41311,1.44026,1253269.465988,0
+BTG.US,D,20150225,000000,1.48528,1.48528,1.44904,1.47609,1236851.9338443,0
+BTG.US,D,20150226,000000,1.48528,1.50324,1.45822,1.46711,1107974.8757433,0
+BTG.US,D,20150227,000000,1.49436,1.52132,1.46711,1.49436,1333436.2454317,0
+BTG.US,D,20150302,000000,1.52132,1.55726,1.47609,1.50324,2760126.3089475,0
+BTG.US,D,20150303,000000,1.50324,1.54818,1.46711,1.51214,6909206.0580094,0
+BTG.US,D,20150304,000000,1.51214,1.51214,1.46711,1.48528,2481271.4775376,0
+BTG.US,D,20150305,000000,1.47609,1.52132,1.46711,1.51214,4851442.3284247,0
+BTG.US,D,20150306,000000,1.45822,1.45822,1.38614,1.41311,5836326.5939152,0
+BTG.US,D,20150309,000000,1.41311,1.41311,1.32334,1.33213,2146196.715246,0
+BTG.US,D,20150310,000000,1.33213,1.37716,1.27812,1.33213,2769125.2651342,0
+BTG.US,D,20150311,000000,1.33213,1.37716,1.26914,1.37716,1576152.4279484,0
+BTG.US,D,20150312,000000,1.41311,1.41311,1.30517,1.34121,1568153.2407872,0
+BTG.US,D,20150313,000000,1.33213,1.35011,1.25116,1.30517,2381615.411843,0
+BTG.US,D,20150316,000000,1.30517,1.35011,1.26914,1.35011,3408497.2211058,0
+BTG.US,D,20150317,000000,1.32334,1.34121,1.26914,1.32334,3247960.8105321,0
+BTG.US,D,20150318,000000,1.30517,1.35919,1.26014,1.35919,3822449.2056922,0
+BTG.US,D,20150319,000000,1.34121,1.38614,1.32334,1.36836,3076312.0603866,0
+BTG.US,D,20150320,000000,1.38614,1.48528,1.38614,1.46711,10215380.127728,0
+BTG.US,D,20150323,000000,1.47609,1.53909,1.44904,1.53021,2081761.2910683,0
+BTG.US,D,20150324,000000,1.54818,1.55726,1.48528,1.50324,1099985.0032004,0
+BTG.US,D,20150325,000000,1.53021,1.54818,1.49436,1.49436,1376732.6609707,0
+BTG.US,D,20150326,000000,1.53021,1.54818,1.43136,1.43136,1376618.8156366,0
+BTG.US,D,20150327,000000,1.42209,1.44026,1.38614,1.41311,1916114.2599484,0
+BTG.US,D,20150330,000000,1.38614,1.38614,1.35011,1.35011,928450.09838913,0
+BTG.US,D,20150331,000000,1.34121,1.36836,1.32334,1.36836,691696.30650961,0
+BTG.US,D,20150401,000000,1.37716,1.40421,1.33213,1.39513,2446384.0923627,0
+BTG.US,D,20150402,000000,1.38614,1.40421,1.35919,1.36836,1560265.829045,0
+BTG.US,D,20150406,000000,1.44026,1.46711,1.41311,1.44904,1822234.2925261,0
+BTG.US,D,20150407,000000,1.42209,1.44904,1.39513,1.41311,1490268.5428148,0
+BTG.US,D,20150408,000000,1.41311,1.44026,1.38614,1.41311,2595701.5627335,0
+BTG.US,D,20150409,000000,1.37716,1.39513,1.35919,1.35919,1164869.5989692,0
+BTG.US,D,20150410,000000,1.39513,1.41311,1.37716,1.38614,1023105.2490412,0
+BTG.US,D,20150413,000000,1.37716,1.38614,1.35011,1.35919,1167752.9907963,0
+BTG.US,D,20150414,000000,1.36836,1.38614,1.33213,1.35011,1557933.0346523,0
+BTG.US,D,20150415,000000,1.35919,1.41311,1.35011,1.38614,1230598.720126,0
+BTG.US,D,20150416,000000,1.44904,1.45822,1.40421,1.42209,1834887.6839395,0
+BTG.US,D,20150417,000000,1.42209,1.45822,1.39513,1.40421,2260740.6457761,0
+BTG.US,D,20150420,000000,1.39513,1.42209,1.37716,1.42209,1658336.3397219,0
+BTG.US,D,20150421,000000,1.42209,1.43136,1.40421,1.41311,808219.07593891,0
+BTG.US,D,20150422,000000,1.42209,1.43136,1.37716,1.37716,1811507.992133,0
+BTG.US,D,20150423,000000,1.38614,1.43136,1.37716,1.42209,1292407.4219575,0
+BTG.US,D,20150424,000000,1.42209,1.43136,1.38614,1.39513,1590485.5555194,0
+BTG.US,D,20150427,000000,1.41311,1.44904,1.38614,1.42209,2689024.7229759,0
+BTG.US,D,20150428,000000,1.41311,1.48528,1.40421,1.44904,2449273.6939352,0
+BTG.US,D,20150429,000000,1.46711,1.53021,1.44904,1.44904,3321730.5171533,0
+BTG.US,D,20150430,000000,1.44026,1.44026,1.39513,1.39513,1968995.4176663,0
+BTG.US,D,20150501,000000,1.39513,1.42209,1.38614,1.39513,734137.84708496,0
+BTG.US,D,20150504,000000,1.42209,1.44904,1.41311,1.44026,1235414.377761,0
+BTG.US,D,20150505,000000,1.46711,1.47609,1.43136,1.43136,1996880.2798328,0
+BTG.US,D,20150506,000000,1.45822,1.45822,1.40421,1.41311,3378820.8473626,0
+BTG.US,D,20150507,000000,1.39513,1.41311,1.37716,1.38614,1886282.6425677,0
+BTG.US,D,20150508,000000,1.42209,1.44026,1.39513,1.44026,793352.94521261,0
+BTG.US,D,20150511,000000,1.42209,1.45822,1.42209,1.43136,1051545.8834299,0
+BTG.US,D,20150512,000000,1.43136,1.49436,1.43136,1.48528,1723931.9513506,0
+BTG.US,D,20150513,000000,1.50324,1.57514,1.49436,1.52132,3683132.5304486,0
+BTG.US,D,20150514,000000,1.55726,1.61127,1.53909,1.53909,6683676.3811206,0
+BTG.US,D,20150515,000000,1.57514,1.61127,1.51214,1.53021,5490730.452832,0
+BTG.US,D,20150518,000000,1.54818,1.61127,1.53909,1.60229,1794301.8223109,0
+BTG.US,D,20150519,000000,1.53021,1.54818,1.48528,1.50324,3047537.1346986,0
+BTG.US,D,20150520,000000,1.49436,1.61127,1.49436,1.61127,1526602.7986911,0
+BTG.US,D,20150521,000000,1.60229,1.61127,1.56624,1.57514,772799.72256616,0
+BTG.US,D,20150522,000000,1.58422,1.59321,1.55726,1.58422,752691.53168051,0
+BTG.US,D,20150526,000000,1.51214,1.53021,1.48528,1.51214,2128183.278509,0
+BTG.US,D,20150527,000000,1.48528,1.53021,1.48528,1.53021,1459054.2221029,0
+BTG.US,D,20150528,000000,1.51214,1.53909,1.47609,1.53909,1597580.1897528,0
+BTG.US,D,20150529,000000,1.53021,1.54818,1.51214,1.53021,695474.93664618,0
+BTG.US,D,20150601,000000,1.53021,1.58422,1.53021,1.53021,1995548.289423,0
+BTG.US,D,20150602,000000,1.55726,1.59321,1.55726,1.58422,1238869.0661741,0
+BTG.US,D,20150603,000000,1.57514,1.59321,1.54818,1.57514,1534823.4667751,0
+BTG.US,D,20150604,000000,1.55726,1.55726,1.48528,1.49436,1309737.7866895,0
+BTG.US,D,20150605,000000,1.47609,1.49436,1.44026,1.49436,1381619.7306791,0
+BTG.US,D,20150608,000000,1.49436,1.53909,1.47609,1.53909,920673.42710833,0
+BTG.US,D,20150609,000000,1.54818,1.54818,1.46711,1.46711,1308209.1543391,0
+BTG.US,D,20150610,000000,1.53909,1.53909,1.46711,1.47609,1643665.8159789,0
+BTG.US,D,20150611,000000,1.45822,1.46711,1.41311,1.44904,1354968.5379519,0
+BTG.US,D,20150612,000000,1.43136,1.48528,1.42209,1.48528,1282962.3990524,0
+BTG.US,D,20150615,000000,1.44904,1.47609,1.43136,1.44026,4071309.931381,0
+BTG.US,D,20150616,000000,1.44026,1.44904,1.38614,1.44904,2790790.0322251,0
+BTG.US,D,20150617,000000,1.43136,1.48528,1.39513,1.47609,3120862.8445167,0
+BTG.US,D,20150618,000000,1.52132,1.54818,1.47609,1.50324,4363276.6404135,0
+BTG.US,D,20150619,000000,1.49436,1.53021,1.46711,1.49436,10504681.820985,0
+BTG.US,D,20150622,000000,1.45822,1.48528,1.44026,1.44026,1772685.6982264,0
+BTG.US,D,20150623,000000,1.44026,1.45822,1.42209,1.44026,985457.63199164,0
+BTG.US,D,20150624,000000,1.43136,1.47609,1.43136,1.46711,1039104.6583212,0
+BTG.US,D,20150625,000000,1.44904,1.46711,1.43136,1.45822,1129537.1820334,0
+BTG.US,D,20150626,000000,1.44026,1.44904,1.41311,1.42209,1631589.9308972,0
+BTG.US,D,20150629,000000,1.43136,1.43136,1.39513,1.40421,804130.99348493,0
+BTG.US,D,20150630,000000,1.38614,1.40421,1.36836,1.37716,1467851.3615608,0
+BTG.US,D,20150701,000000,1.37716,1.40421,1.35011,1.35011,750913.47455242,0
+BTG.US,D,20150702,000000,1.35919,1.37716,1.33213,1.37716,1095762.3762606,0
+BTG.US,D,20150706,000000,1.35011,1.41311,1.33213,1.36836,1453942.566599,0
+BTG.US,D,20150707,000000,1.33213,1.34121,1.29609,1.30517,1726024.6355839,0
+BTG.US,D,20150708,000000,1.30517,1.34121,1.30517,1.33213,889452.89665095,0
+BTG.US,D,20150709,000000,1.35011,1.35011,1.30517,1.34121,1137314.8882719,0
+BTG.US,D,20150710,000000,1.34121,1.39513,1.32334,1.38614,5568138.0353586,0
+BTG.US,D,20150713,000000,1.35919,1.35919,1.31416,1.34121,2323288.3073218,0
+BTG.US,D,20150714,000000,1.35011,1.35919,1.32334,1.32334,1903501.2318808,0
+BTG.US,D,20150715,000000,1.33213,1.33213,1.27812,1.28701,2227773.1069181,0
+BTG.US,D,20150716,000000,1.28701,1.28701,1.23309,1.25116,1707468.8810732,0
+BTG.US,D,20150717,000000,1.23309,1.24227,1.15222,1.15222,3306175.1046766,0
+BTG.US,D,20150720,000000,1.05308,1.10711,1.02623,1.03521,2472270.4514358,0
+BTG.US,D,20150721,000000,1.06207,1.08023,1.02623,1.05308,1678029.5126167,0
+BTG.US,D,20150722,000000,1.00806,1.06207,0.953952,1.02623,1685028.9307525,0
+BTG.US,D,20150723,000000,1.0441,1.06207,0.972117,0.981104,2441054.0608087,0
+BTG.US,D,20150724,000000,0.963131,1.0441,0.918106,1.0441,2651473.3569815,0
+BTG.US,D,20150727,000000,1.0441,1.07106,0.953952,0.963131,3139083.2727704,0
+BTG.US,D,20150728,000000,0.981104,1.01714,0.953952,1.00806,1266520.0279267,0
+BTG.US,D,20150729,000000,1.00806,1.02623,0.981104,0.998977,2829341.167245,0
+BTG.US,D,20150730,000000,0.972117,0.998977,0.927091,0.936173,1549486.7458151,0
+BTG.US,D,20150731,000000,0.972117,0.998977,0.963131,0.963131,896451.27982913,0
+BTG.US,D,20150803,000000,0.953952,0.972117,0.927091,0.936173,430625.15125322,0
+BTG.US,D,20150804,000000,0.945159,0.981104,0.918106,0.953952,1784572.1860704,0
+BTG.US,D,20150805,000000,0.945159,0.953952,0.881968,0.900133,1702692.5518264,0
+BTG.US,D,20150806,000000,0.909119,0.972117,0.900133,0.972117,2173095.2628356,0
+BTG.US,D,20150807,000000,0.953952,1.00806,0.945159,0.945159,1509383.1744204,0
+BTG.US,D,20150810,000000,0.945159,1.01714,0.936173,1.00806,1341957.0512148,0
+BTG.US,D,20150811,000000,0.990092,1.10711,0.990092,1.10711,2930396.495592,0
+BTG.US,D,20150812,000000,1.14304,1.21521,1.13416,1.17918,3764233.87659,0
+BTG.US,D,20150813,000000,1.11609,1.14304,1.06207,1.07106,2436386.4021081,0
+BTG.US,D,20150814,000000,1.0441,1.08931,1.00806,1.02623,1325735.1260544,0
+BTG.US,D,20150817,000000,1.03521,1.09811,1.03521,1.08931,2768681.268331,0
+BTG.US,D,20150818,000000,1.07106,1.08931,1.03521,1.06207,1520380.6337004,0
+BTG.US,D,20150819,000000,1.08023,1.17009,1.07106,1.17009,2729352.8801662,0
+BTG.US,D,20150820,000000,1.19724,1.22421,1.18806,1.20613,2690579.2292659,0
+BTG.US,D,20150821,000000,1.23309,1.23309,1.12497,1.15222,3579809.6100365,0
+BTG.US,D,20150824,000000,1.11609,1.18806,1.03521,1.06207,5842501.1508571,0
+BTG.US,D,20150825,000000,1.0441,1.06207,0.981104,1.05308,2034433.7157423,0
+BTG.US,D,20150826,000000,1.03521,1.03521,0.945159,0.963131,3775454.886708,0
+BTG.US,D,20150827,000000,0.963131,1.05308,0.953952,1.03521,3383833.1469385,0
+BTG.US,D,20150828,000000,1.05308,1.11609,1.0441,1.10711,3562366.4349278,0
+BTG.US,D,20150831,000000,1.08023,1.08931,1.02623,1.07106,3768789.7598716,0
+BTG.US,D,20150901,000000,1.07106,1.13416,1.05308,1.08023,3154414.0994516,0
+BTG.US,D,20150902,000000,1.09811,1.11609,1.06207,1.10711,2117867.8562763,0
+BTG.US,D,20150903,000000,1.08023,1.14304,1.06207,1.13416,3194633.5860957,0
+BTG.US,D,20150904,000000,1.08023,1.16121,1.08023,1.15222,3294065.0659946,0
+BTG.US,D,20150908,000000,1.16121,1.18806,1.11609,1.14304,1446166.9302758,0
+BTG.US,D,20150909,000000,1.13416,1.15222,1.10711,1.10711,4230403.6110836,0
+BTG.US,D,20150910,000000,1.13416,1.15222,1.08931,1.10711,3700627.4534364,0
+BTG.US,D,20150911,000000,1.07106,1.09811,1.01714,1.07106,7748663.2586846,0
+BTG.US,D,20150914,000000,1.06207,1.06207,0.990092,0.990092,5209957.8450202,0
+BTG.US,D,20150915,000000,0.990092,1.01714,0.981104,0.990092,3294510.0977554,0
+BTG.US,D,20150916,000000,1.01714,1.05308,1.01714,1.03521,4606914.9701371,0
+BTG.US,D,20150917,000000,1.03521,1.11609,0.990092,1.09811,3784254.096081,0
+BTG.US,D,20150918,000000,1.12497,1.14304,1.06207,1.11609,14221586.052333,0
+BTG.US,D,20150921,000000,1.10711,1.12497,1.07106,1.07106,2563260.8172855,0
+BTG.US,D,20150922,000000,1.03521,1.05308,1.00806,1.00806,1704915.6407152,0
+BTG.US,D,20150923,000000,1.03521,1.05308,0.998977,0.998977,738026.18272536,0
+BTG.US,D,20150924,000000,1.03521,1.10711,1.03521,1.06207,3927638.1546269,0
+BTG.US,D,20150925,000000,1.06207,1.06207,0.998977,0.998977,1866784.0416986,0
+BTG.US,D,20150928,000000,0.972117,0.998977,0.945159,0.953952,1779302.1820563,0
+BTG.US,D,20150929,000000,0.953952,0.963131,0.909119,0.927091,2124422.2426512,0
+BTG.US,D,20150930,000000,0.927091,0.963131,0.900133,0.945159,1285853.0355826,0
+BTG.US,D,20151001,000000,0.945159,0.981104,0.927091,0.945159,1696471.4217933,0
+BTG.US,D,20151002,000000,0.981104,1.02623,0.963131,1.00806,2227299.0963449,0
+BTG.US,D,20151005,000000,1.0441,1.08023,1.01714,1.06207,3067688.7938027,0
+BTG.US,D,20151006,000000,1.09811,1.16121,1.09811,1.13416,2219410.6496452,0
+BTG.US,D,20151007,000000,1.12497,1.14304,1.08023,1.12497,2683248.6247036,0
+BTG.US,D,20151008,000000,1.08931,1.17009,1.08931,1.12497,1976993.56987,0
+BTG.US,D,20151009,000000,1.17009,1.19724,1.14304,1.17009,1787348.9772663,0
+BTG.US,D,20151012,000000,1.18806,1.21521,1.12497,1.12497,707304.50182313,0
+BTG.US,D,20151013,000000,1.14304,1.17918,1.11609,1.13416,1177642.0105046,0
+BTG.US,D,20151014,000000,1.16121,1.30517,1.16121,1.27812,2518379.8816863,0
+BTG.US,D,20151015,000000,1.26914,1.31416,1.22421,1.22421,1706914.1438086,0
+BTG.US,D,20151016,000000,1.23309,1.25116,1.17009,1.17009,1522157.6558709,0
+BTG.US,D,20151019,000000,1.15222,1.20613,1.09811,1.10711,1912336.6647693,0
+BTG.US,D,20151020,000000,1.11609,1.20613,1.11609,1.19724,1348638.7373724,0
+BTG.US,D,20151021,000000,1.17009,1.18806,1.13416,1.13416,1308628.3121603,0
+BTG.US,D,20151022,000000,1.11609,1.13416,1.06207,1.07106,2465271.0333,0
+BTG.US,D,20151023,000000,1.08931,1.08931,1.03521,1.08931,3021429.2947026,0
+BTG.US,D,20151026,000000,1.08931,1.08931,1.0441,1.0441,1346403.2289926,0
+BTG.US,D,20151027,000000,1.05308,1.05308,0.998977,1.01714,2118533.3340024,0
+BTG.US,D,20151028,000000,1.0441,1.07106,0.972117,1.00806,3038205.9571277,0
+BTG.US,D,20151029,000000,0.990092,1.01714,0.945159,0.953952,2948106.6897572,0
+BTG.US,D,20151030,000000,0.972117,0.981104,0.953952,0.963131,1895448.2269253,0
+BTG.US,D,20151102,000000,0.963131,0.990092,0.945159,0.963131,1228869.3060045,0
+BTG.US,D,20151103,000000,0.963131,1.00806,0.936173,0.990092,1718581.220645,0
+BTG.US,D,20151104,000000,0.990092,1.00806,0.953952,0.972117,1991932.1476271,0
+BTG.US,D,20151105,000000,0.972117,0.998977,0.936173,0.945159,4033646.7899677,0
+BTG.US,D,20151106,000000,0.918106,0.936173,0.900133,0.936173,2214855.8013211,0
+BTG.US,D,20151109,000000,0.927091,0.990092,0.918106,0.981104,4456982.7349618,0
+BTG.US,D,20151110,000000,0.953952,0.972117,0.927091,0.936173,1924891.7352121,0
+BTG.US,D,20151111,000000,0.945159,0.953952,0.918106,0.918106,3560591.4826725,0
+BTG.US,D,20151112,000000,0.900133,0.963131,0.890954,0.927091,3413941.0979938,0
+BTG.US,D,20151113,000000,0.945159,1.00806,0.927091,0.972117,3446270.0680229,0
+BTG.US,D,20151116,000000,0.963131,0.998977,0.953952,0.972117,1508603.8513602,0
+BTG.US,D,20151117,000000,0.963131,0.981104,0.927091,0.936173,2577482.1694374,0
+BTG.US,D,20151118,000000,0.927091,0.981104,0.909119,0.981104,1998103.5996961,0
+BTG.US,D,20151119,000000,0.972117,1.02623,0.972117,1.00806,3461824.4455421,0
+BTG.US,D,20151120,000000,1.00806,1.02623,0.927091,0.927091,2122755.9609422,0
+BTG.US,D,20151123,000000,0.918106,0.953952,0.918106,0.945159,1890783.6730974,0
+BTG.US,D,20151124,000000,0.963131,0.990092,0.936173,0.963131,2754239.4702139,0
+BTG.US,D,20151125,000000,0.953952,0.990092,0.945159,0.981104,1347733.1494871,0
+BTG.US,D,20151127,000000,0.953952,0.981104,0.953952,0.963131,905674.82181136,0
+BTG.US,D,20151130,000000,0.953952,0.990092,0.953952,0.990092,2240518.6095563,0
+BTG.US,D,20151201,000000,0.990092,1.07106,0.972117,1.03521,5179474.2043621,0
+BTG.US,D,20151202,000000,1.00806,1.0441,0.998977,1.01714,2335448.023968,0
+BTG.US,D,20151203,000000,1.03521,1.06207,1.00806,1.05308,2270756.9652671,0
+BTG.US,D,20151204,000000,1.07106,1.13416,1.05308,1.12497,7161510.0875777,0
+BTG.US,D,20151207,000000,1.12497,1.13416,1.05308,1.08023,3383833.1469385,0
+BTG.US,D,20151208,000000,1.07106,1.08931,1.06207,1.08023,2531796.0368384,0
+BTG.US,D,20151209,000000,1.10711,1.11609,1.05308,1.09811,2090204.4750327,0
+BTG.US,D,20151210,000000,1.08931,1.10711,1.05308,1.05308,1386730.3512253,0
+BTG.US,D,20151211,000000,1.03521,1.08023,1.02623,1.08023,2316288.8891862,0
+BTG.US,D,20151214,000000,1.08931,1.08931,0.963131,0.972117,10472136.544819,0
+BTG.US,D,20151215,000000,0.981104,0.990092,0.927091,0.972117,7534799.6236745,0
+BTG.US,D,20151216,000000,0.990092,1.01714,0.945159,0.998977,10303704.442844,0
+BTG.US,D,20151217,000000,0.972117,0.972117,0.936173,0.972117,9371368.0787291,0
+BTG.US,D,20151218,000000,0.963131,1.07106,0.953952,1.01714,128410465.06883,0
+BTG.US,D,20151221,000000,1.00806,1.01714,0.981104,0.998977,4099195.828505,0
+BTG.US,D,20151222,000000,0.990092,1.01714,0.945159,0.945159,2782137.7868289,0
+BTG.US,D,20151223,000000,0.945159,0.972117,0.927091,0.945159,2067983.9357195,0
+BTG.US,D,20151224,000000,0.963131,0.981104,0.953952,0.972117,919613.63054304,0
+BTG.US,D,20151228,000000,0.945159,0.953952,0.927091,0.945159,1122983.8306162,0
+BTG.US,D,20151229,000000,0.945159,0.963131,0.900133,0.909119,4171691.5023414,0
+BTG.US,D,20151230,000000,0.900133,0.918106,0.891631,0.909119,1052636.7287226,0
+BTG.US,D,20151231,000000,0.909119,0.918106,0.900133,0.918106,1085113.6976862,0
+BTG.US,D,20160104,000000,0.927091,0.963131,0.909119,0.927091,3129939.4225222,0
+BTG.US,D,20160105,000000,0.936173,0.940618,0.918106,0.918106,1129592.0347854,0
+BTG.US,D,20160106,000000,0.945159,0.958687,0.918106,0.927091,1939211.4083345,0
+BTG.US,D,20160107,000000,0.936173,0.972117,0.909119,0.927091,2867223.7196659,0
+BTG.US,D,20160108,000000,0.909119,0.918106,0.792206,0.85472,4598295.8433836,0
+BTG.US,D,20160111,000000,0.846122,0.872983,0.755972,0.764862,3279743.3229571,0
+BTG.US,D,20160112,000000,0.765152,0.779838,0.729112,0.737228,1842251.4071445,0
+BTG.US,D,20160113,000000,0.719932,0.772979,0.719932,0.744668,2043214.2958788,0
+BTG.US,D,20160114,000000,0.728147,0.745924,0.671042,0.685535,2102479.0719705,0
+BTG.US,D,20160115,000000,0.711043,0.729015,0.63017,0.645823,2006114.1713907,0
+BTG.US,D,20160119,000000,0.647949,0.647949,0.576063,0.593937,4415381.5799441,0
+BTG.US,D,20160120,000000,0.60302,0.647949,0.584951,0.640219,2822160.6315321,0
+BTG.US,D,20160121,000000,0.647949,0.654423,0.606015,0.616836,1748249.3147274,0
+BTG.US,D,20160122,000000,0.600797,0.620895,0.578671,0.599155,1250144.929044,0
+BTG.US,D,20160125,000000,0.612103,0.612103,0.540119,0.571618,3458133.7868001,0
+BTG.US,D,20160126,000000,0.584951,0.639834,0.563888,0.633843,2076018.3114386,0
+BTG.US,D,20160127,000000,0.639157,0.674134,0.63017,0.663892,1449859.6589329,0
+BTG.US,D,20160128,000000,0.647949,0.691719,0.647949,0.666017,1973915.6060172,0
+BTG.US,D,20160129,000000,0.647949,0.692395,0.647949,0.671911,980328.38220888,0
+BTG.US,D,20160201,000000,0.702154,0.738098,0.692975,0.72805,1392510.5893279,0
+BTG.US,D,20160202,000000,0.738002,0.738002,0.680125,0.702154,884813.18180508,0
+BTG.US,D,20160203,000000,0.711043,0.75375,0.702444,0.721188,2927130.1694593,0
+BTG.US,D,20160204,000000,0.764476,0.771819,0.711043,0.718677,2968274.9081826,0
+BTG.US,D,20160205,000000,0.711043,0.76148,0.694328,0.760417,2287117.5747437,0
+BTG.US,D,20160208,000000,0.792206,0.809888,0.760611,0.796554,2717326.6730484,0
+BTG.US,D,20160209,000000,0.818971,0.836847,0.781385,0.786312,1816230.5035854,0
+BTG.US,D,20160210,000000,0.774042,0.818971,0.774042,0.798584,2458816.0028531,0
+BTG.US,D,20160211,000000,0.881968,0.927091,0.849987,0.883997,2860842.1712074,0
+BTG.US,D,20160212,000000,0.909119,0.936173,0.881968,0.936173,1663215.1297695,0
+BTG.US,D,20160216,000000,0.864093,0.927091,0.863997,0.890375,2353109.5751267,0
+BTG.US,D,20160217,000000,0.881968,0.927091,0.855204,0.918106,2463159.7198301,0
+BTG.US,D,20160218,000000,0.918106,1.01714,0.887573,1.00806,3107022.3567555,0
+BTG.US,D,20160219,000000,0.998977,1.01714,0.972117,0.998977,6313318.8798571,0
+BTG.US,D,20160222,000000,0.936173,0.981104,0.927091,0.936173,3261094.422264,0
+BTG.US,D,20160223,000000,0.953952,0.990092,0.945159,0.963131,2094147.6634251,0
+BTG.US,D,20160224,000000,1.01714,1.05308,0.945159,0.972117,3184276.7655597,0
+BTG.US,D,20160225,000000,0.981104,1.01714,0.972117,1.00806,1364886.5364725,0
+BTG.US,D,20160226,000000,1.00806,1.01714,0.963131,0.972117,1414095.664685,0
+BTG.US,D,20160229,000000,0.972117,1.01714,0.972117,1.00806,1354510.0517425,0
+BTG.US,D,20160301,000000,1.00806,1.02623,0.936173,0.936173,2293366.6486316,0
+BTG.US,D,20160302,000000,0.945159,0.990092,0.945159,0.981104,1532236.0728169,0
+BTG.US,D,20160303,000000,0.981104,1.06207,0.972987,1.05308,2468489.7513841,0
+BTG.US,D,20160304,000000,1.06207,1.17918,1.05308,1.13416,5689114.2272687,0
+BTG.US,D,20160307,000000,1.14304,1.24227,1.14304,1.22421,3199554.8094042,0
+BTG.US,D,20160308,000000,1.23309,1.24227,1.15222,1.15222,3522583.700384,0
+BTG.US,D,20160309,000000,1.12497,1.19724,1.08931,1.18806,3964897.6625828,0
+BTG.US,D,20160310,000000,1.20613,1.27812,1.18826,1.25116,3570102.7428629,0
+BTG.US,D,20160311,000000,1.27812,1.27812,1.18806,1.18806,3954259.3335842,0
+BTG.US,D,20160314,000000,1.22421,1.23309,1.16121,1.18806,5855499.1831456,0
+BTG.US,D,20160315,000000,1.19724,1.29609,1.17009,1.28701,3993191.3329946,0
+BTG.US,D,20160316,000000,1.27812,1.44904,1.25116,1.44026,5079500.4066895,0
+BTG.US,D,20160317,000000,1.45822,1.53909,1.39513,1.45822,6200684.4460682,0
+BTG.US,D,20160318,000000,1.40421,1.49436,1.37716,1.44904,34931408.130717,0
+BTG.US,D,20160321,000000,1.42209,1.48528,1.39513,1.46711,3119171.7238256,0
+BTG.US,D,20160322,000000,1.48528,1.52132,1.44459,1.48528,2217391.4474001,0
+BTG.US,D,20160323,000000,1.39513,1.45822,1.36836,1.39513,3780789.0580922,0
+BTG.US,D,20160324,000000,1.37716,1.45822,1.37716,1.43136,1566361.7292106,0
+BTG.US,D,20160328,000000,1.42209,1.44904,1.39513,1.44904,1260680.7972418,0
+BTG.US,D,20160329,000000,1.45822,1.56624,1.43136,1.56624,3388131.3257818,0
+BTG.US,D,20160330,000000,1.55726,1.57514,1.51659,1.54818,2731798.4849354,0
+BTG.US,D,20160331,000000,1.56624,1.59321,1.49436,1.49436,2879993.0263285,0
+BTG.US,D,20160401,000000,1.44904,1.53021,1.41311,1.53021,3133184.0145458,0
+BTG.US,D,20160404,000000,1.48528,1.50324,1.44904,1.46711,2294140.7969038,0
+BTG.US,D,20160405,000000,1.47609,1.50324,1.45822,1.46711,2071946.788306,0
+BTG.US,D,20160406,000000,1.45822,1.47609,1.41311,1.42209,2887523.3777044,0
+BTG.US,D,20160407,000000,1.46711,1.48528,1.43136,1.44904,3228372.1683533,0
+BTG.US,D,20160408,000000,1.46711,1.51214,1.46276,1.49436,2596262.5097437,0
+BTG.US,D,20160411,000000,1.52132,1.68316,1.51214,1.63814,5656446.82611,0
+BTG.US,D,20160412,000000,1.69214,1.70104,1.61127,1.68316,2533454.0388868,0
+BTG.US,D,20160413,000000,1.6563,1.68316,1.61127,1.64741,2806660.0718072,0
+BTG.US,D,20160414,000000,1.62914,1.64741,1.53909,1.56624,2678720.6852767,0
+BTG.US,D,20160415,000000,1.55726,1.62914,1.52219,1.62026,1774428.5667967,0
+BTG.US,D,20160418,000000,1.6563,1.67427,1.6247,1.63814,2123985.4905512,0
+BTG.US,D,20160419,000000,1.69214,1.77321,1.67427,1.77321,4055487.4998477,0
+BTG.US,D,20160420,000000,1.75514,1.85419,1.72809,1.74606,4432287.612067,0
+BTG.US,D,20160421,000000,1.80017,1.83621,1.76422,1.81814,2724909.8072611,0
+BTG.US,D,20160422,000000,1.79109,1.82259,1.71466,1.73717,2103172.4935512,0
+BTG.US,D,20160425,000000,1.77321,1.7822,1.70104,1.72809,2324609.9481558,0
+BTG.US,D,20160426,000000,1.73717,1.79109,1.7192,1.79109,2087714.3670873,0
+BTG.US,D,20160427,000000,1.79109,1.83621,1.77321,1.83621,1863257.9412124,0
+BTG.US,D,20160428,000000,1.85419,1.89032,1.82712,1.87206,3504516.4458526,0
+BTG.US,D,20160429,000000,1.89032,2.00714,1.89032,1.99815,5037724.3438402,0
+BTG.US,D,20160502,000000,2.07023,2.07922,1.97139,1.98008,4890058.6657722,0
+BTG.US,D,20160503,000000,1.99815,2.01632,1.87206,1.94404,5034428.0039374,0
+BTG.US,D,20160504,000000,1.88114,1.93079,1.7192,1.80017,3658029.6342661,0
+BTG.US,D,20160505,000000,1.80017,1.87206,1.74606,1.7822,2515693.1318001,0
+BTG.US,D,20160506,000000,1.80017,1.92626,1.80017,1.88114,4391404.7176121,0
+BTG.US,D,20160509,000000,1.80925,1.80925,1.74606,1.75514,2505258.6894454,0
+BTG.US,D,20160510,000000,1.75514,1.85419,1.71012,1.85419,2784377.4350391,0
+BTG.US,D,20160511,000000,1.89032,1.91718,1.79109,1.89921,2793238.7418672,0
+BTG.US,D,20160512,000000,1.93515,1.9623,1.84519,1.85419,2485601.7400661,0
+BTG.US,D,20160513,000000,1.90829,1.98917,1.85882,1.95332,3833454.9446329,0
+BTG.US,D,20160516,000000,2.0252,2.05217,1.95332,1.9623,3041130.7472581,0
+BTG.US,D,20160517,000000,1.9623,2.04327,1.94404,2.01632,2867355.159279,0
+BTG.US,D,20160518,000000,1.98008,1.99815,1.80925,1.81814,4012042.0504166,0
+BTG.US,D,20160519,000000,1.7192,1.88114,1.70104,1.81814,2871810.651675,0
+BTG.US,D,20160520,000000,1.86307,1.86307,1.77321,1.79109,4283258.8948619,0
+BTG.US,D,20160523,000000,1.7192,1.82712,1.7192,1.74606,1903559.1895055,0
+BTG.US,D,20160524,000000,1.71012,1.75514,1.64268,1.67427,3092955.2132834,0
+BTG.US,D,20160525,000000,1.64741,1.75514,1.57514,1.73717,3394061.6327341,0
+BTG.US,D,20160526,000000,1.76422,1.80017,1.69214,1.70104,1966888.2440268,0
+BTG.US,D,20160527,000000,1.66519,1.71012,1.57514,1.57514,2603905.6714962,0
+BTG.US,D,20160531,000000,1.63814,1.70104,1.62026,1.63814,3549287.6759479,0
+BTG.US,D,20160601,000000,1.68316,1.69214,1.59321,1.62914,2776237.4936465,0
+BTG.US,D,20160602,000000,1.62914,1.66519,1.61127,1.61127,1794702.3508956,0
+BTG.US,D,20160603,000000,1.75514,1.84519,1.74606,1.82712,5514766.3077461,0
+BTG.US,D,20160606,000000,1.85419,1.85419,1.7192,1.79109,6796929.7195443,0
+BTG.US,D,20160607,000000,1.79109,1.80017,1.73707,1.76422,3915946.2388086,0
+BTG.US,D,20160608,000000,1.85419,1.89921,1.82712,1.86307,4690956.6307726,0
+BTG.US,D,20160609,000000,1.89032,1.91718,1.83621,1.90829,2844662.6793078,0
+BTG.US,D,20160610,000000,1.95332,1.95767,1.85419,1.85419,4048975.5467336,0
+BTG.US,D,20160613,000000,1.94404,1.98917,1.89921,1.9623,5177865.8802776,0
+BTG.US,D,20160614,000000,1.98008,1.98008,1.88114,1.97139,5683833.8736789,0
+BTG.US,D,20160615,000000,1.9623,2.00714,1.91718,1.98917,10192967.086305,0
+BTG.US,D,20160616,000000,2.05217,2.11516,1.95332,1.9623,6992053.3775937,0
+BTG.US,D,20160617,000000,2.01632,2.05217,1.92626,1.98008,29201121.220869,0
+BTG.US,D,20160620,000000,1.95332,2.05217,1.93515,2.03419,2993819.7312534,0
+BTG.US,D,20160621,000000,1.99815,2.00714,1.94404,1.9623,3268124.8891271,0
+BTG.US,D,20160622,000000,1.98008,2.00714,1.91718,2.00714,3520142.2354449,0
+BTG.US,D,20160623,000000,1.98917,1.99815,1.93515,1.9623,2388719.3606948,0
+BTG.US,D,20160624,000000,2.1512,2.22337,2.0883,2.16917,7833578.4235203,0
+BTG.US,D,20160627,000000,2.18724,2.25932,2.14221,2.25932,7068084.4665346,0
+BTG.US,D,20160628,000000,2.17825,2.25034,2.17825,2.20531,4848642.7681619,0
+BTG.US,D,20160629,000000,2.26811,2.26811,2.2143,2.23227,4818348.5247416,0
+BTG.US,D,20160630,000000,2.25034,2.25932,2.17825,2.25932,3122247.6177631,0
+BTG.US,D,20160701,000000,2.3312,2.54735,2.3312,2.5202,4654805.5623885,0
+BTG.US,D,20160705,000000,2.43015,2.46628,2.38542,2.44841,6895248.6200411,0
+BTG.US,D,20160706,000000,2.5202,2.65547,2.48435,2.6463,8832671.6216717,0
+BTG.US,D,20160707,000000,2.63731,2.65547,2.49334,2.52948,5965682.8373772,0
+BTG.US,D,20160708,000000,2.53847,2.7005,2.47527,2.67315,7003455.5052888,0
+BTG.US,D,20160711,000000,2.63731,2.74542,2.61035,2.72735,5567366.991959,0
+BTG.US,D,20160712,000000,2.70929,2.73606,2.59228,2.6463,6073511.963107,0
+BTG.US,D,20160713,000000,2.66436,2.78137,2.61035,2.76349,6774917.2067053,0
+BTG.US,D,20160714,000000,2.6463,2.74533,2.62842,2.70929,4986312.8258905,0
+BTG.US,D,20160715,000000,2.65547,2.73615,2.63025,2.6463,4132391.0580313,0
+BTG.US,D,20160718,000000,2.7005,2.7005,2.60136,2.66436,2641421.8489328,0
+BTG.US,D,20160719,000000,2.63731,2.67315,2.58329,2.59228,4407263.3726608,0
+BTG.US,D,20160720,000000,2.5202,2.52948,2.42135,2.44841,5622631.6569913,0
+BTG.US,D,20160721,000000,2.44841,2.58329,2.42135,2.5743,4295269.577616,0
+BTG.US,D,20160722,000000,2.55634,2.5743,2.47527,2.52948,1991185.9432095,0
+BTG.US,D,20160725,000000,2.47527,2.49334,2.3942,2.43015,3393982.9759578,0
+BTG.US,D,20160726,000000,2.47527,2.54272,2.44841,2.50233,2484604.0409558,0
+BTG.US,D,20160727,000000,2.53847,2.71827,2.53847,2.69142,5402839.7849441,0
+BTG.US,D,20160728,000000,2.72735,2.73615,2.62842,2.70929,4952071.2542476,0
+BTG.US,D,20160729,000000,2.75422,2.87123,2.73615,2.81741,5461127.5610773,0
+BTG.US,D,20160801,000000,2.83538,2.92515,2.81741,2.86215,3073926.4831571,0
+BTG.US,D,20160802,000000,2.93433,2.96138,2.8893,2.91635,4725045.0286933,0
+BTG.US,D,20160803,000000,2.92515,2.92515,2.81741,2.90728,3617990.2302416,0
+BTG.US,D,20160804,000000,2.97027,3.10525,2.9524,3.05133,7581956.4309994,0
+BTG.US,D,20160805,000000,2.97935,3.03335,2.94341,3.0063,5107786.8323983,0
+BTG.US,D,20160808,000000,3.01529,3.09636,2.97027,3.06931,5322518.7968207,0
+BTG.US,D,20160809,000000,3.08738,3.1954,3.06931,3.15037,3963780.9433505,0
+BTG.US,D,20160810,000000,3.2584,3.27636,3.17298,3.1954,6931256.8642787,0
+BTG.US,D,20160811,000000,3.24043,3.28458,3.1323,3.14138,6362762.943441,0
+BTG.US,D,20160812,000000,3.14138,3.22236,3.06931,3.11443,13032876.205433,0
+BTG.US,D,20160815,000000,3.15037,3.18631,2.94341,2.98823,7061603.5621481,0
+BTG.US,D,20160816,000000,3.04225,3.06931,2.97027,2.97027,5437550.1923725,0
+BTG.US,D,20160817,000000,2.92515,3.04225,2.8893,2.99732,8198885.3317773,0
+BTG.US,D,20160818,000000,3.06023,3.08738,3.01529,3.05133,4123805.0499203,0
+BTG.US,D,20160819,000000,2.97935,3.03335,2.96138,2.99732,5581976.4532047,0
+BTG.US,D,20160822,000000,2.91635,2.9524,2.79036,2.80823,5563132.9804857,0
+BTG.US,D,20160823,000000,2.81741,2.8803,2.74542,2.74542,4784230.113051,0
+BTG.US,D,20160824,000000,2.70929,2.71827,2.51218,2.54735,7215887.7939611,0
+BTG.US,D,20160825,000000,2.51132,2.77238,2.48435,2.68253,8871934.8075089,0
+BTG.US,D,20160826,000000,2.73615,2.83538,2.54735,2.61035,11781055.680061,0
+BTG.US,D,20160829,000000,2.59228,2.62842,2.53847,2.58329,4571113.7174161,0
+BTG.US,D,20160830,000000,2.56532,2.5743,2.34928,2.38542,7592047.2674364,0
+BTG.US,D,20160831,000000,2.31324,2.37652,2.25932,2.25932,7715641.9020323,0
+BTG.US,D,20160901,000000,2.25932,2.42135,2.21884,2.3942,6847323.8741897,0
+BTG.US,D,20160902,000000,2.50233,2.54735,2.43923,2.52948,8654462.2754059,0
+BTG.US,D,20160906,000000,2.62842,2.67315,2.58329,2.67315,6166637.4464509,0
+BTG.US,D,20160907,000000,2.69142,2.69142,2.52948,2.63731,5205463.0242359,0
+BTG.US,D,20160908,000000,2.58329,2.65547,2.5743,2.61933,3724275.1992569,0
+BTG.US,D,20160909,000000,2.54735,2.55634,2.41237,2.43015,5703971.0433769,0
+BTG.US,D,20160912,000000,2.36735,2.59228,2.34928,2.5743,17492363.537746,0
+BTG.US,D,20160913,000000,2.56532,2.56532,2.38542,2.43923,9671712.7693984,0
+BTG.US,D,20160914,000000,2.44841,2.50233,2.40319,2.43015,6571944.4303443,0
+BTG.US,D,20160915,000000,2.43015,2.46628,2.34928,2.42135,5960855.7952088,0
+BTG.US,D,20160916,000000,2.42135,2.48435,2.35827,2.46628,104840185.82347,0
+BTG.US,D,20160919,000000,2.5202,2.54735,2.47527,2.50233,4158364.3535414,0
+BTG.US,D,20160920,000000,2.52948,2.59228,2.49334,2.5743,4701785.3919665,0
+BTG.US,D,20160921,000000,2.6463,2.76349,2.59228,2.73615,8601865.7310234,0
+BTG.US,D,20160922,000000,2.8263,2.8263,2.68253,2.71827,6727656.9036222,0
+BTG.US,D,20160923,000000,2.7005,2.73615,2.59228,2.61035,3860476.6521748,0
+BTG.US,D,20160926,000000,2.65547,2.68253,2.59228,2.60136,2370297.1157123,0
+BTG.US,D,20160927,000000,2.40319,2.40319,2.2143,2.29536,11037294.797367,0
+BTG.US,D,20160928,000000,2.3402,2.42135,2.23227,2.42135,7362664.443465,0
+BTG.US,D,20160929,000000,2.40319,2.43469,2.3402,2.38542,4159842.2729703,0
+BTG.US,D,20160930,000000,2.4572,2.47527,2.34928,2.36735,6273862.156952,0
+BTG.US,D,20161003,000000,2.36735,2.3942,2.30434,2.35827,3157392.7073764,0
+BTG.US,D,20161004,000000,2.25034,2.25034,2.10617,2.11516,7744261.5840829,0
+BTG.US,D,20161005,000000,2.14221,2.17825,2.0252,2.06124,6318331.179433,0
+BTG.US,D,20161006,000000,1.98008,2.04327,1.93079,1.98008,6167959.0872848,0
+BTG.US,D,20161007,000000,2.05217,2.0883,1.95332,1.99815,6005997.5401189,0
+BTG.US,D,20161010,000000,2.07922,2.07922,2.04327,2.07023,2035417.960404,0
+BTG.US,D,20161011,000000,2.0252,2.06124,1.98008,1.98008,3774548.263865,0
+BTG.US,D,20161012,000000,1.99815,2.13322,1.99815,2.12424,5139096.3692078,0
+BTG.US,D,20161013,000000,2.16019,2.28627,2.12424,2.23227,5852535.0646271,0
+BTG.US,D,20161014,000000,2.16019,2.28627,2.16019,2.22337,4880035.1015782,0
+BTG.US,D,20161017,000000,2.26811,2.31324,2.24125,2.29536,3212271.33323,0
+BTG.US,D,20161018,000000,2.34928,2.40319,2.31324,2.3942,3254089.8293402,0
+BTG.US,D,20161019,000000,2.48435,2.5202,2.43469,2.47527,5243737.825581,0
+BTG.US,D,20161020,000000,2.5202,2.52948,2.41237,2.50233,3476392.5084843,0
+BTG.US,D,20161021,000000,2.47527,2.5202,2.44841,2.50233,3343794.7778716,0
+BTG.US,D,20161024,000000,2.50233,2.53847,2.38542,2.44841,4210310.9445616,0
+BTG.US,D,20161025,000000,2.47527,2.6463,2.4572,2.62842,5617771.4961801,0
+BTG.US,D,20161026,000000,2.59228,2.63731,2.48435,2.5202,5662331.5949285,0
+BTG.US,D,20161027,000000,2.52948,2.54272,2.43015,2.4572,3383361.2062804,0
+BTG.US,D,20161028,000000,2.43923,2.56088,2.43923,2.50233,5519293.2122155,0
+BTG.US,D,20161031,000000,2.49334,2.60136,2.4572,2.60136,3316558.8341098,0
+BTG.US,D,20161101,000000,2.7005,2.70929,2.60136,2.62842,5078846.3134969,0
+BTG.US,D,20161102,000000,2.7005,2.72735,2.53847,2.58329,7519380.8255988,0
+BTG.US,D,20161103,000000,2.56532,2.73615,2.52948,2.65547,4685019.0791173,0
+BTG.US,D,20161104,000000,2.65547,2.67315,2.54735,2.60136,12807698.414122,0
+BTG.US,D,20161107,000000,2.5202,2.5202,2.41237,2.47527,4854455.0899497,0
+BTG.US,D,20161108,000000,2.46628,2.5743,2.3942,2.40319,6019842.1677106,0
+BTG.US,D,20161109,000000,2.61035,2.62842,2.40319,2.47527,9779051.3252337,0
+BTG.US,D,20161110,000000,2.47527,2.47527,2.26811,2.30434,8688695.5673882,0
+BTG.US,D,20161111,000000,2.26811,2.29536,2.07023,2.12424,7802319.5996324,0
+BTG.US,D,20161114,000000,2.11516,2.25034,2.00714,2.1512,5848279.3190446,0
+BTG.US,D,20161115,000000,2.16019,2.31324,2.1512,2.31324,4736763.8534088,0
+BTG.US,D,20161116,000000,2.32222,2.32222,2.20531,2.24125,2851709.7054924,0
+BTG.US,D,20161117,000000,2.23227,2.31324,2.10617,2.16917,5469668.0310545,0
+BTG.US,D,20161118,000000,2.11516,2.16917,2.07922,2.14221,4092326.8150248,0
+BTG.US,D,20161121,000000,2.17825,2.24125,2.16917,2.20531,4576563.8040497,0
+BTG.US,D,20161122,000000,2.20531,2.25034,2.14221,2.23227,2432992.7761926,0
+BTG.US,D,20161123,000000,2.10617,2.16019,2.07023,2.10617,4229050.9215222,0
+BTG.US,D,20161125,000000,2.10617,2.11516,2.07023,2.07922,1378099.8399383,0
+BTG.US,D,20161128,000000,2.1512,2.2143,2.09729,2.2143,4935369.1087685,0
+BTG.US,D,20161129,000000,2.1512,2.23227,2.13322,2.22337,2721469.6082542,0
+BTG.US,D,20161130,000000,2.16019,2.20531,2.14221,2.17825,3194332.4134389,0
+BTG.US,D,20161201,000000,2.14221,2.25932,2.12424,2.17825,4943681.8880774,0
+BTG.US,D,20161202,000000,2.2143,2.26811,2.20531,2.22337,3944820.5204247,0
+BTG.US,D,20161205,000000,2.22337,2.2457,2.13322,2.2143,5215652.1816434,0
+BTG.US,D,20161206,000000,2.19613,2.26994,2.19613,2.25034,5858579.2169135,0
+BTG.US,D,20161207,000000,2.32222,2.37652,2.2771,2.28627,5054968.8070929,0
+BTG.US,D,20161208,000000,2.28627,2.31566,2.25034,2.29536,3740196.9867182,0
+BTG.US,D,20161209,000000,2.2771,2.28627,2.16019,2.16019,5796003.6115129,0
+BTG.US,D,20161212,000000,2.14221,2.2143,2.12424,2.13322,4758327.1946565,0
+BTG.US,D,20161213,000000,2.14221,2.17825,2.09729,2.16019,4193823.0353023,0
+BTG.US,D,20161214,000000,2.17825,2.23227,2.01632,2.0252,7134834.0558685,0
+BTG.US,D,20161215,000000,1.97139,1.97139,1.81814,1.84519,8723004.4112742,0
+BTG.US,D,20161216,000000,1.89032,1.97139,1.85419,1.97139,13848947.504556,0
+BTG.US,D,20161219,000000,1.98917,2.01632,1.90829,1.95332,3912190.3777389,0
+BTG.US,D,20161220,000000,1.91718,1.97139,1.87206,1.94404,3055183.4013239,0
+BTG.US,D,20161221,000000,1.97139,1.97139,1.89921,1.90829,1571207.4006156,0
+BTG.US,D,20161222,000000,1.89921,1.94404,1.88114,1.92626,1695335.0383668,0
+BTG.US,D,20161223,000000,1.94404,1.94404,1.88114,1.90829,1865823.6010613,0
+BTG.US,D,20161227,000000,1.9623,2.03419,1.93515,2.03419,2218254.6020246,0
+BTG.US,D,20161228,000000,1.98008,2.03419,1.93515,2.03419,3633562.2020396,0
+BTG.US,D,20161229,000000,2.07023,2.2771,2.07023,2.26811,5492610.9707608,0
+BTG.US,D,20161230,000000,2.29536,2.3312,2.1199,2.13322,5627189.6101881,0
+BTG.US,D,20170103,000000,2.20531,2.2771,2.14666,2.2771,4574598.419599,0
+BTG.US,D,20170104,000000,2.32222,2.3312,2.24125,2.28627,5011709.6500268,0
+BTG.US,D,20170105,000000,2.3402,2.52948,2.3312,2.50233,7818338.6731064,0
+BTG.US,D,20170106,000000,2.44841,2.52948,2.34928,2.43923,5930032.6884634,0
+BTG.US,D,20170109,000000,2.50233,2.52948,2.41237,2.43015,5412814.706132,0
+BTG.US,D,20170110,000000,2.43923,2.52948,2.43923,2.47527,4311675.7252261,0
+BTG.US,D,20170111,000000,2.46628,2.54735,2.38542,2.48435,6640944.0174642,0
+BTG.US,D,20170112,000000,2.54735,2.58329,2.43015,2.46628,4429060.6143224,0
+BTG.US,D,20170113,000000,2.42135,2.51132,2.3942,2.50233,5545092.6348515,0
+BTG.US,D,20170117,000000,2.5743,2.63731,2.56532,2.58329,4645623.4187096,0
+BTG.US,D,20170118,000000,2.60136,2.60136,2.44841,2.51132,5714142.6065054,0
+BTG.US,D,20170119,000000,2.4572,2.50677,2.3943,2.47527,5493093.2609945,0
+BTG.US,D,20170120,000000,2.47527,2.59228,2.4572,2.54735,5365362.9358959,0
+BTG.US,D,20170123,000000,2.60136,2.65547,2.54735,2.6463,4481874.4997974,0
+BTG.US,D,20170124,000000,2.6463,2.74542,2.61035,2.6463,5110287.2899195,0
+BTG.US,D,20170125,000000,2.5743,2.65547,2.55634,2.63731,4245880.3667839,0
+BTG.US,D,20170126,000000,2.5743,2.72735,2.55634,2.6463,5762426.4826383,0
+BTG.US,D,20170127,000000,2.65547,2.68253,2.61035,2.6463,3097234.7628903,0
+BTG.US,D,20170130,000000,2.69142,2.78128,2.6463,2.67315,4896679.2894325,0
+BTG.US,D,20170131,000000,2.76349,2.79036,2.7005,2.75422,5030850.1555721,0
+BTG.US,D,20170201,000000,2.71827,2.89828,2.67586,2.85325,6208294.4891782,0
+BTG.US,D,20170202,000000,2.83538,2.8803,2.732,2.77238,6881243.5740242,0
+BTG.US,D,20170203,000000,2.77238,2.8263,2.74542,2.79925,3163477.2230085,0
+BTG.US,D,20170206,000000,2.89828,3.02437,2.79036,3.02437,8700678.3062875,0
+BTG.US,D,20170207,000000,2.9524,3.1323,2.93433,3.02437,9741230.8702678,0
+BTG.US,D,20170208,000000,3.10525,3.1323,3.0063,3.08738,6330181.4437616,0
+BTG.US,D,20170209,000000,3.09636,3.11443,2.97027,2.97935,6974872.0467536,0
+BTG.US,D,20170210,000000,2.90728,3.07839,2.8893,3.06931,7014721.0185829,0
+BTG.US,D,20170213,000000,3.04225,3.05133,2.97027,3.01529,5269987.4547659,0
+BTG.US,D,20170214,000000,3.06023,3.08738,2.97027,3.05133,6203703.4173387,0
+BTG.US,D,20170215,000000,2.97935,3.07839,2.97935,3.04225,5284074.262432,0
+BTG.US,D,20170216,000000,3.05133,3.10525,3.03335,3.04225,8884102.8038156,0
+BTG.US,D,20170217,000000,3.01529,3.06023,2.89828,2.89828,6616531.4379898,0
+BTG.US,D,20170221,000000,2.85325,2.97027,2.79925,2.97027,7572516.5828822,0
+BTG.US,D,20170222,000000,2.92515,3.02437,2.89828,3.01529,7113269.6796632,0
+BTG.US,D,20170223,000000,3.06023,3.12332,3.01065,3.12332,8364929.7866092,0
+BTG.US,D,20170224,000000,3.15925,3.1954,3.01529,3.02437,9223077.2862809,0
+BTG.US,D,20170227,000000,3.0063,3.07839,2.72735,2.72735,13319587.399858,0
+BTG.US,D,20170228,000000,2.80823,2.90728,2.74552,2.77238,12125838.344485,0
+BTG.US,D,20170301,000000,2.7005,2.87123,2.66436,2.87123,12103446.002212,0
+BTG.US,D,20170302,000000,2.81741,2.85325,2.62842,2.63731,10893399.469775,0
+BTG.US,D,20170303,000000,2.61035,2.72735,2.54735,2.7005,11139792.856586,0
+BTG.US,D,20170306,000000,2.70929,2.70929,2.51132,2.52948,8285587.8683595,0
+BTG.US,D,20170307,000000,2.48435,2.63277,2.46628,2.54735,8693376.6805374,0
+BTG.US,D,20170308,000000,2.5202,2.60136,2.49334,2.52948,4710002.9551779,0
+BTG.US,D,20170309,000000,2.5202,2.58329,2.49334,2.50233,4475426.7140535,0
+BTG.US,D,20170310,000000,2.53847,2.69142,2.49778,2.69142,5715785.08419,0
+BTG.US,D,20170313,000000,2.74542,2.76349,2.65547,2.70929,6712895.3036118,0
+BTG.US,D,20170314,000000,2.70929,2.74542,2.50233,2.52948,7298438.080719,0
+BTG.US,D,20170315,000000,2.5743,2.79036,2.51132,2.78137,12787337.693586,0
+BTG.US,D,20170316,000000,2.8803,2.8803,2.72735,2.72735,6513085.3576252,0
+BTG.US,D,20170317,000000,2.77238,2.77238,2.59228,2.7005,13356226.96822,0
+BTG.US,D,20170320,000000,2.7005,2.77238,2.6463,2.76349,4452561.396166,0
+BTG.US,D,20170321,000000,2.76349,2.83538,2.73615,2.79925,9812219.6458628,0
+BTG.US,D,20170322,000000,2.83538,2.84437,2.74088,2.75422,4271074.3392339,0
+BTG.US,D,20170323,000000,2.76349,2.77238,2.6229,2.66436,7019468.3690174,0
+BTG.US,D,20170324,000000,2.6463,2.68668,2.59228,2.61933,6493190.3680018,0
+BTG.US,D,20170327,000000,2.7005,2.70929,2.63731,2.67315,3258055.7867993,0
+BTG.US,D,20170328,000000,2.65547,2.67315,2.5202,2.54735,8645978.7280958,0
+BTG.US,D,20170329,000000,2.56532,2.61035,2.51585,2.5743,4952217.1832667,0
+BTG.US,D,20170330,000000,2.55634,2.5743,2.52948,2.53847,3912765.8141551,0
+BTG.US,D,20170331,000000,2.55634,2.60136,2.5202,2.54735,4404211.2827476,0
+BTG.US,D,20170403,000000,2.54735,2.60136,2.52948,2.58329,3998624.860307,0
+BTG.US,D,20170404,000000,2.59228,2.61933,2.53847,2.5743,3643840.3657992,0
+BTG.US,D,20170405,000000,2.52948,2.58329,2.47527,2.55634,6597446.8201539,0
+BTG.US,D,20170406,000000,2.56532,2.56532,2.49334,2.52948,2553046.820896,0
+BTG.US,D,20170407,000000,2.5743,2.59228,2.47527,2.48435,4784455.7338042,0
+BTG.US,D,20170410,000000,2.47527,2.52948,2.43923,2.50233,3364356.2801786,0
+BTG.US,D,20170411,000000,2.53847,2.63731,2.52948,2.61035,6370393.6857026,0
+BTG.US,D,20170412,000000,2.62842,2.65547,2.5743,2.63731,4559495.2835862,0
+BTG.US,D,20170413,000000,2.61933,2.66436,2.58329,2.60136,6099501.8179384,0
+BTG.US,D,20170417,000000,2.59228,2.60136,2.49334,2.51132,7325215.5382715,0
+BTG.US,D,20170418,000000,2.50233,2.54735,2.47527,2.53847,6677395.2235476,0
+BTG.US,D,20170419,000000,2.50233,2.54735,2.44841,2.5202,11921613.269447,0
+BTG.US,D,20170420,000000,2.50233,2.5202,2.44841,2.48435,7542854.6985453,0
+BTG.US,D,20170421,000000,2.50233,2.50233,2.43015,2.4572,5777732.4703375,0
+BTG.US,D,20170424,000000,2.43015,2.43923,2.36735,2.3942,7629598.6334307,0
+BTG.US,D,20170425,000000,2.3402,2.34928,2.24125,2.28627,11614780.429688,0
+BTG.US,D,20170426,000000,2.28627,2.29536,2.16019,2.29536,11909758.865288,0
+BTG.US,D,20170427,000000,2.2771,2.2771,2.18299,2.25034,7102251.5212316,0
+BTG.US,D,20170428,000000,2.25034,2.29536,2.19177,2.28627,6334117.387451,0
+BTG.US,D,20170501,000000,2.25932,2.25932,2.14221,2.16917,5884362.0802282,0
+BTG.US,D,20170502,000000,2.14221,2.19613,2.10617,2.16019,8098867.0309287,0
+BTG.US,D,20170503,000000,2.12424,2.19613,2.10617,2.12424,8878099.0148748,0
+BTG.US,D,20170504,000000,2.07023,2.09729,1.93515,1.94404,8979399.6281693,0
+BTG.US,D,20170505,000000,1.98917,2.03419,1.9623,2.0252,5959368.5611617,0
+BTG.US,D,20170508,000000,2.03419,2.05217,2.00056,2.03419,4488400.9423176,0
+BTG.US,D,20170509,000000,2.0252,2.03419,1.98008,2.01632,6057433.8970506,0
+BTG.US,D,20170510,000000,2.05217,2.07023,2.00714,2.04327,3865575.8881876,0
+BTG.US,D,20170511,000000,2.05217,2.19613,2.03419,2.19613,7116280.371273,0
+BTG.US,D,20170512,000000,2.2143,2.25034,2.19177,2.22337,9336083.2698422,0
+BTG.US,D,20170515,000000,2.25932,2.26811,2.15439,2.2143,4508807.2009872,0
+BTG.US,D,20170516,000000,2.2143,2.26811,2.20531,2.23227,3907231.8959573,0
+BTG.US,D,20170517,000000,2.27275,2.3312,2.22337,2.26811,5928007.276473,0
+BTG.US,D,20170518,000000,2.25034,2.25034,2.16019,2.19613,9278236.3856397,0
+BTG.US,D,20170519,000000,2.22337,2.25932,2.2143,2.24125,5302558.6048694,0
+BTG.US,D,20170522,000000,2.25932,2.28627,2.2143,2.22337,3286699.2728744,0
+BTG.US,D,20170523,000000,2.2457,2.26811,2.14221,2.16917,6874956.2067057,0
+BTG.US,D,20170524,000000,2.16917,2.24125,2.11516,2.22337,8040429.185946,0
+BTG.US,D,20170525,000000,2.20531,2.24125,2.16917,2.2143,3370905.4917656,0
+BTG.US,D,20170526,000000,2.25034,2.25932,2.2143,2.2143,2354738.5983628,0
+BTG.US,D,20170530,000000,2.19613,2.22337,2.16917,2.2143,2226746.4289954,0
+BTG.US,D,20170531,000000,2.2143,2.2771,2.18724,2.25932,3710406.767641,0
+BTG.US,D,20170601,000000,2.2143,2.24125,2.18724,2.19613,2565798.5332796,0
+BTG.US,D,20170602,000000,2.18724,2.2771,2.18724,2.25932,3204922.0994311,0
+BTG.US,D,20170605,000000,2.26811,2.31324,2.23227,2.29536,4306380.8822301,0
+BTG.US,D,20170606,000000,2.34928,2.53847,2.3402,2.53847,10702259.363463,0
+BTG.US,D,20170607,000000,2.49334,2.54735,2.4572,2.5202,6615411.6138847,0
+BTG.US,D,20170608,000000,2.49334,2.53837,2.44841,2.50233,6679058.4003839,0
+BTG.US,D,20170609,000000,2.43923,2.50233,2.42135,2.4572,5696403.4335279,0
+BTG.US,D,20170612,000000,2.47527,2.52948,2.43923,2.51132,7156031.0221318,0
+BTG.US,D,20170613,000000,2.47527,2.52948,2.46628,2.49334,5166185.3489927,0
+BTG.US,D,20170614,000000,2.52948,2.58329,2.40319,2.42135,12670066.649825,0
+BTG.US,D,20170615,000000,2.37652,2.47527,2.37652,2.40319,4769172.5151719,0
+BTG.US,D,20170616,000000,2.43015,2.48435,2.41237,2.44841,23058878.759613,0
+BTG.US,D,20170619,000000,2.43015,2.49334,2.4257,2.48435,4465959.9570392,0
+BTG.US,D,20170620,000000,2.46628,2.53847,2.44841,2.51132,4602355.9819828,0
+BTG.US,D,20170621,000000,2.52948,2.5743,2.51132,2.56532,4216552.7737464,0
+BTG.US,D,20170622,000000,2.58329,2.63731,2.56532,2.63731,6069285.1963368,0
+BTG.US,D,20170623,000000,2.62842,2.66436,2.61035,2.66436,4573101.8709337,0
+BTG.US,D,20170626,000000,2.61035,2.63731,2.59228,2.60136,2619915.430352,0
+BTG.US,D,20170627,000000,2.62842,2.6462,2.55634,2.60136,2999853.5339639,0
+BTG.US,D,20170628,000000,2.60136,2.63731,2.58329,2.59228,2863211.1891156,0
+BTG.US,D,20170629,000000,2.5743,2.58329,2.49778,2.5202,3518953.0691818,0
+BTG.US,D,20170630,000000,2.50233,2.54735,2.49334,2.52948,4509398.1617674,0
+BTG.US,D,20170703,000000,2.46628,2.5202,2.44841,2.48435,1415719.5131332,0
+BTG.US,D,20170705,000000,2.4572,2.52948,2.4572,2.5202,3057855.661804,0
+BTG.US,D,20170706,000000,2.52948,2.52948,2.41237,2.44841,4332390.4012556,0
+BTG.US,D,20170707,000000,2.43015,2.43015,2.3312,2.35827,4861016.7210277,0
+BTG.US,D,20170710,000000,2.3312,2.49334,2.31324,2.47527,6360144.5007553,0
+BTG.US,D,20170711,000000,2.46628,2.46628,2.3942,2.44841,4894134.3287352,0
+BTG.US,D,20170712,000000,2.46628,2.48435,2.40319,2.42135,4578621.2997254,0
+BTG.US,D,20170713,000000,2.41237,2.41237,2.3402,2.36735,2995227.2735666,0
+BTG.US,D,20170714,000000,2.41237,2.46628,2.41237,2.43923,2850408.7638102,0
+BTG.US,D,20170717,000000,2.4572,2.50165,2.44841,2.47527,2921820.8370569,0
+BTG.US,D,20170718,000000,2.50233,2.52948,2.46967,2.47527,2208347.9880374,0
+BTG.US,D,20170719,000000,2.46628,2.50677,2.44841,2.47527,1968022.557538,0
+BTG.US,D,20170720,000000,2.4572,2.47527,2.42135,2.43923,1760438.0101858,0
+BTG.US,D,20170721,000000,2.46628,2.48435,2.43015,2.43923,3801862.8644031,0
+BTG.US,D,20170724,000000,2.41237,2.4572,2.38542,2.38542,1891271.1381192,0
+BTG.US,D,20170725,000000,2.3942,2.43015,2.32222,2.35827,3860337.9678587,0
+BTG.US,D,20170726,000000,2.3312,2.44841,2.30434,2.44841,3607800.0378764,0
+BTG.US,D,20170727,000000,2.44841,2.44841,2.3402,2.3402,3350616.1833029,0
+BTG.US,D,20170728,000000,2.37652,2.44841,2.37652,2.43015,1939827.2080965,0
+BTG.US,D,20170731,000000,2.43015,2.43015,2.24125,2.26811,4730671.058116,0
+BTG.US,D,20170801,000000,2.25034,2.28627,2.22337,2.25034,3893401.7577719,0
+BTG.US,D,20170802,000000,2.24125,2.25034,2.18724,2.20531,2327883.5189918,0
+BTG.US,D,20170803,000000,2.23227,2.25632,2.2143,2.25034,2035810.209328,0
+BTG.US,D,20170804,000000,2.20531,2.23227,2.11516,2.11516,4161743.4900508,0
+BTG.US,D,20170807,000000,2.13322,2.19613,2.07922,2.16019,1293500.3371654,0
+BTG.US,D,20170808,000000,2.17825,2.19613,2.13322,2.14221,1884767.4646657,0
+BTG.US,D,20170809,000000,2.2143,2.24125,2.18724,2.22337,2673549.002233,0
+BTG.US,D,20170810,000000,2.25034,2.3312,2.24125,2.30434,3218550.4208878,0
+BTG.US,D,20170811,000000,2.31324,2.3312,2.25932,2.32222,2808897.6501023,0
+BTG.US,D,20170814,000000,2.29536,2.31324,2.25932,2.2771,1671344.7215863,0
+BTG.US,D,20170815,000000,2.23227,2.23227,2.16917,2.18724,2943578.7503304,0
+BTG.US,D,20170816,000000,2.16917,2.25932,2.16917,2.24125,3517774.2524944,0
+BTG.US,D,20170817,000000,2.25034,2.28627,2.23227,2.25932,2345891.7809408,0
+BTG.US,D,20170818,000000,2.31324,2.31324,2.22337,2.23227,2274761.2161568,0
+BTG.US,D,20170821,000000,2.25932,2.28627,2.25034,2.28627,1463977.5153266,0
+BTG.US,D,20170822,000000,2.25932,2.2771,2.22337,2.25034,1535144.303626,0
+BTG.US,D,20170823,000000,2.25932,2.30434,2.23227,2.30434,1768291.2683278,0
+BTG.US,D,20170824,000000,2.2771,2.29536,2.25304,2.28627,1490258.1932388,0
+BTG.US,D,20170825,000000,2.30434,2.31767,2.25932,2.30434,1590672.8828419,0
+BTG.US,D,20170828,000000,2.3402,2.44841,2.32222,2.44841,3921020.6358394,0
+BTG.US,D,20170829,000000,2.53847,2.53847,2.37652,2.42135,4550765.4163712,0
+BTG.US,D,20170830,000000,2.42135,2.43923,2.3717,2.40319,2019980.5330916,0
+BTG.US,D,20170831,000000,2.3942,2.48435,2.38078,2.48435,3784988.9159652,0
+BTG.US,D,20170901,000000,2.47527,2.51132,2.43024,2.49334,3522126.2491322,0
+BTG.US,D,20170905,000000,2.5202,2.59228,2.51132,2.59228,4479100.8134742,0
+BTG.US,D,20170906,000000,2.59228,2.59228,2.49334,2.51132,4729484.9967256,0
+BTG.US,D,20170907,000000,2.54735,2.58793,2.52475,2.5743,4322346.1379098,0
+BTG.US,D,20170908,000000,2.5743,2.58329,2.4572,2.48435,2763119.4062784,0
+BTG.US,D,20170911,000000,2.43923,2.48435,2.40319,2.41237,3145454.4716531,0
+BTG.US,D,20170912,000000,2.38542,2.47527,2.38542,2.4572,4837107.1309386,0
+BTG.US,D,20170913,000000,2.43923,2.4572,2.37652,2.37652,3326220.1631497,0
+BTG.US,D,20170914,000000,2.38542,2.46628,2.38542,2.42135,2449982.6398798,0
+BTG.US,D,20170915,000000,2.43015,2.43923,2.38542,2.43923,8949819.5054814,0
+BTG.US,D,20170918,000000,2.36735,2.3942,2.3312,2.34928,3317892.8944346,0
+BTG.US,D,20170919,000000,2.37652,2.42135,2.35827,2.3942,2521804.5563294,0
+BTG.US,D,20170920,000000,2.40319,2.47527,2.2997,2.32222,5302289.5158977,0
+BTG.US,D,20170921,000000,2.32222,2.37652,2.31324,2.3312,2102015.4109731,0
+BTG.US,D,20170922,000000,2.35827,2.40319,2.35827,2.37652,2297953.5806407,0
+BTG.US,D,20170925,000000,2.40319,2.60136,2.37652,2.59228,9486134.5251396,0
+BTG.US,D,20170926,000000,2.55634,2.5743,2.49778,2.53847,6050310.2840048,0
+BTG.US,D,20170927,000000,2.49334,2.5743,2.49334,2.50233,2773097.4323389,0
+BTG.US,D,20170928,000000,2.51132,2.56532,2.50233,2.52948,3316699.588341,0
+BTG.US,D,20170929,000000,2.51132,2.54735,2.48435,2.5202,2526949.3304759,0
+BTG.US,D,20171002,000000,2.48435,2.52948,2.46628,2.49334,2726803.7796386,0
+BTG.US,D,20171003,000000,2.50233,2.56532,2.50233,2.53847,2257732.0240815,0
+BTG.US,D,20171004,000000,2.55634,2.6059,2.54272,2.58329,3825146.3051542,0
+BTG.US,D,20171005,000000,2.5743,2.59228,2.53847,2.56532,1555624.044284,0
+BTG.US,D,20171006,000000,2.54735,2.58329,2.50387,2.54735,5576291.4311997,0
+BTG.US,D,20171009,000000,2.59228,2.60136,2.54735,2.58329,1770988.3677898,0
+BTG.US,D,20171010,000000,2.60136,2.60136,2.5031,2.52948,2960522.0409263,0
+BTG.US,D,20171011,000000,2.52948,2.54735,2.43015,2.51132,5120852.1369297,0
+BTG.US,D,20171012,000000,2.51132,2.51132,2.4572,2.48435,5931812.8155066,0
+BTG.US,D,20171013,000000,2.50233,2.54735,2.47527,2.50233,2875622.4004543,0
+BTG.US,D,20171016,000000,2.49334,2.49334,2.37652,2.38542,7496698.6952035,0
+BTG.US,D,20171017,000000,2.34928,2.3942,2.34928,2.36735,6716373.7960492,0
+BTG.US,D,20171018,000000,2.37652,2.3942,2.34928,2.35827,3693581.4622095,0
+BTG.US,D,20171019,000000,2.35827,2.41682,2.34928,2.40319,2617394.2736792,0
+BTG.US,D,20171020,000000,2.38542,2.38542,2.29536,2.31324,3283012.7539627,0
+BTG.US,D,20171023,000000,2.30434,2.32222,2.2771,2.2771,4616375.517406,0
+BTG.US,D,20171024,000000,2.2771,2.29062,2.25034,2.25932,2367335.0671089,0
+BTG.US,D,20171025,000000,2.2771,2.2771,2.18724,2.18724,4869572.7153687,0
+BTG.US,D,20171026,000000,2.20531,2.24125,2.19613,2.20531,3656564.1343282,0
+BTG.US,D,20171027,000000,2.22337,2.28627,2.20531,2.25034,3194144.0511588,0
+BTG.US,D,20171030,000000,2.26811,2.36261,2.25932,2.32222,2950376.3517373,0
+BTG.US,D,20171031,000000,2.32222,2.32222,2.2771,2.2771,2904290.7255112,0
+BTG.US,D,20171101,000000,2.31324,2.3312,2.27275,2.28627,2224626.835865,0
+BTG.US,D,20171102,000000,2.32222,2.3312,2.25034,2.26811,2753372.175759,0
+BTG.US,D,20171103,000000,2.25932,2.29536,2.24125,2.28627,2380346.5538461,0
+BTG.US,D,20171106,000000,2.30434,2.34928,2.2771,2.3402,2915436.1837257,0
+BTG.US,D,20171107,000000,2.3402,2.3402,2.29536,2.30434,1934575.8333189,0
+BTG.US,D,20171108,000000,2.3312,2.42135,2.3312,2.38542,4113862.2124178,0
+BTG.US,D,20171109,000000,2.41237,2.43015,2.3942,2.43015,5285786.0822747,0
+BTG.US,D,20171110,000000,2.42135,2.43015,2.35827,2.37652,3484179.5293409,0
+BTG.US,D,20171113,000000,2.3942,2.40319,2.35827,2.38542,3447487.1781408,0
+BTG.US,D,20171114,000000,2.36735,2.42125,2.3402,2.35827,4519772.5765822,0
+BTG.US,D,20171115,000000,2.36735,2.3942,2.34928,2.36735,2839078.0481884,0
+BTG.US,D,20171116,000000,2.37652,2.43015,2.36735,2.43015,4969582.7365567,0
+BTG.US,D,20171117,000000,2.43015,2.50899,2.42135,2.47527,3963286.2336256,0
+BTG.US,D,20171120,000000,2.4572,2.46628,2.37652,2.37652,2597858.414337,0
+BTG.US,D,20171121,000000,2.36735,2.41237,2.36735,2.37652,1950623.8856054,0
+BTG.US,D,20171122,000000,2.3942,2.43015,2.36019,2.43015,2824153.9598375,0
+BTG.US,D,20171124,000000,2.41237,2.42135,2.36735,2.37652,1254784.6438898,0
+BTG.US,D,20171127,000000,2.41237,2.42135,2.38542,2.40319,1719580.9896704,0
+BTG.US,D,20171128,000000,2.40319,2.41237,2.34928,2.35827,4155062.8388507,0
+BTG.US,D,20171129,000000,2.3402,2.35827,2.31324,2.3312,2533312.2496979,0
+BTG.US,D,20171130,000000,2.32222,2.3402,2.28627,2.28627,2515938.4167473,0
+BTG.US,D,20171201,000000,2.30434,2.40319,2.30434,2.32222,2707203.7529263,0
+BTG.US,D,20171204,000000,2.3402,2.36261,2.3312,2.3402,1931552.7222181,0
+BTG.US,D,20171205,000000,2.32222,2.34928,2.29536,2.29536,2494189.8180921,0
+BTG.US,D,20171206,000000,2.28627,2.37652,2.28627,2.34928,4861529.0250314,0
+BTG.US,D,20171207,000000,2.32222,2.35827,2.29536,2.3312,3425605.0699574,0
+BTG.US,D,20171208,000000,2.32222,2.36735,2.30434,2.35827,2312551.6573529,0
+BTG.US,D,20171211,000000,2.35827,2.41682,2.35827,2.40319,3934339.5049786,0
+BTG.US,D,20171212,000000,2.35827,2.41237,2.35827,2.37652,2673339.9408012,0
+BTG.US,D,20171213,000000,2.38542,2.59228,2.38542,2.56532,6655186.0687679,0
+BTG.US,D,20171214,000000,2.54735,2.60136,2.52948,2.58329,4578332.5465595,0
+BTG.US,D,20171215,000000,2.61933,2.61933,2.52948,2.53847,11211084.874752,0
+BTG.US,D,20171218,000000,2.58329,2.58329,2.5202,2.55634,3542620.4791964,0
+BTG.US,D,20171219,000000,2.56532,2.56532,2.51132,2.54735,3593508.3086089,0
+BTG.US,D,20171220,000000,2.54735,2.59228,2.52948,2.59228,3341723.8277473,0
+BTG.US,D,20171221,000000,2.5743,2.61035,2.55634,2.60136,2554313.6089779,0
+BTG.US,D,20171222,000000,2.58329,2.6463,2.56532,2.6463,2480004.6894556,0
+BTG.US,D,20171226,000000,2.67315,2.78137,2.66436,2.78137,1877189.5052409,0
+BTG.US,D,20171227,000000,2.77238,2.77238,2.65973,2.68253,4171069.4928338,0
+BTG.US,D,20171228,000000,2.70929,2.75422,2.68253,2.70929,2491618.9834554,0
+BTG.US,D,20171229,000000,2.75422,2.81741,2.69142,2.79036,6081669.4987784,0
+BTG.US,D,20180102,000000,2.86215,2.86215,2.75422,2.76349,5727584.6355971,0
+BTG.US,D,20180103,000000,2.74542,2.76349,2.63731,2.72735,7700240.6982355,0
+BTG.US,D,20180104,000000,2.69142,2.72735,2.6689,2.72735,6823685.4429874,0
+BTG.US,D,20180105,000000,2.66436,2.74542,2.66436,2.68253,2787407.790843,0
+BTG.US,D,20180108,000000,2.66436,2.68668,2.61035,2.63731,3205403.3547073,0
+BTG.US,D,20180109,000000,2.61035,2.6463,2.54735,2.56532,5842955.4972361,0
+BTG.US,D,20180110,000000,2.59228,2.69142,2.59228,2.68253,5772049.5182477,0
+BTG.US,D,20180111,000000,2.74542,2.74542,2.62842,2.6463,7080607.4532923,0
+BTG.US,D,20180112,000000,2.67315,2.79925,2.66436,2.76349,6792414.1996084,0
+BTG.US,D,20180116,000000,2.84437,2.89828,2.81741,2.87123,7794571.9071639,0
+BTG.US,D,20180117,000000,2.86215,2.8893,2.81741,2.8263,5655788.593087,0
+BTG.US,D,20180118,000000,2.8263,2.83538,2.71827,2.74542,7417361.9517417,0
+BTG.US,D,20180119,000000,2.77238,2.77238,2.71827,2.74542,3199821.8284607,0
+BTG.US,D,20180122,000000,2.76349,2.79036,2.70929,2.71827,3199986.3867165,0
+BTG.US,D,20180123,000000,2.71827,2.87123,2.69577,2.83538,6919110.6020814,0
+BTG.US,D,20180124,000000,2.92515,2.96138,2.85325,2.91635,7971113.9367631,0
+BTG.US,D,20180125,000000,2.97027,2.97027,2.78137,2.79925,10666201.441262,0
+BTG.US,D,20180126,000000,2.85325,2.8803,2.8263,2.86215,4204020.4723705,0
+BTG.US,D,20180129,000000,2.8803,2.8803,2.72735,2.72735,7117618.5714282,0
+BTG.US,D,20180130,000000,2.77238,2.79036,2.68253,2.68253,6336019.6394889,0
+BTG.US,D,20180131,000000,2.74542,2.77238,2.61035,2.71827,5773443.6061124,0
+BTG.US,D,20180201,000000,2.70929,2.78137,2.7005,2.76349,5808157.1184134,0
+BTG.US,D,20180202,000000,2.72735,2.72735,2.61933,2.63731,7305725.217063,0
+BTG.US,D,20180205,000000,2.6463,2.7005,2.61035,2.66436,5194845.3943891,0
+BTG.US,D,20180206,000000,2.6463,2.65547,2.5202,2.5202,7012702.8512954,0
+BTG.US,D,20180207,000000,2.5202,2.58329,2.47527,2.49334,5539522.4931383,0
+BTG.US,D,20180208,000000,2.50233,2.62832,2.50233,2.56532,7459702.0664738,0
+BTG.US,D,20180209,000000,2.5743,2.5743,2.38542,2.43923,8449380.2554901,0
+BTG.US,D,20180212,000000,2.47527,2.64166,2.47527,2.62842,5525136.5827307,0
+BTG.US,D,20180213,000000,2.6463,2.68243,2.55634,2.60136,3308568.9615668,0
+BTG.US,D,20180214,000000,2.60136,2.78137,2.56977,2.75422,9636053.3058665,0
+BTG.US,D,20180215,000000,2.77238,2.77238,2.67315,2.75422,5424476.6081805,0
+BTG.US,D,20180216,000000,2.74542,2.76349,2.58329,2.61933,6179973.9098692,0
+BTG.US,D,20180220,000000,2.56532,2.61933,2.55634,2.56532,3858283.5770559,0
+BTG.US,D,20180221,000000,2.60136,2.7005,2.59228,2.60136,4367844.9431862,0
+BTG.US,D,20180222,000000,2.61035,2.669,2.59228,2.61933,3620459.6390352,0
+BTG.US,D,20180223,000000,2.63731,2.75422,2.61035,2.71827,4492153.6985146,0
+BTG.US,D,20180226,000000,2.75422,2.83538,2.73615,2.83538,4304807.7467034,0
+BTG.US,D,20180227,000000,2.80823,2.81741,2.67315,2.68253,6279636.1853091,0
+BTG.US,D,20180228,000000,2.69142,2.71827,2.66436,2.67315,4168778.0967445,0
+BTG.US,D,20180301,000000,2.63731,2.77238,2.60136,2.74542,5044786.8943885,0
+BTG.US,D,20180302,000000,2.81741,2.81741,2.69142,2.7005,3103856.4215082,0
+BTG.US,D,20180305,000000,2.70929,2.70929,2.60136,2.61035,4009724.7803876,0
+BTG.US,D,20180306,000000,2.65547,2.72735,2.65547,2.69142,3615073.7197718,0
+BTG.US,D,20180307,000000,2.67315,2.68059,2.61479,2.65547,2899707.9333325,0
+BTG.US,D,20180308,000000,2.65547,2.68253,2.56532,2.61035,4411968.2898345,0
+BTG.US,D,20180309,000000,2.5743,2.65083,2.5743,2.61035,2742203.9484778,0
+BTG.US,D,20180312,000000,2.59228,2.61933,2.55634,2.59228,5040706.0566376,0
+BTG.US,D,20180313,000000,2.59228,2.63731,2.55634,2.60136,4585999.5123365,0
+BTG.US,D,20180314,000000,2.60136,2.61933,2.56088,2.5743,5250432.9661873,0
+BTG.US,D,20180315,000000,2.61035,2.67315,2.53847,2.65547,6914381.8808833,0
+BTG.US,D,20180316,000000,2.63731,2.66436,2.61933,2.61933,14902183.47372,0
+BTG.US,D,20180319,000000,2.61035,2.61933,2.4572,2.47527,6494522.3584115,0
+BTG.US,D,20180320,000000,2.46628,2.49334,2.43015,2.43923,3777286.7616304,0
+BTG.US,D,20180321,000000,2.46628,2.53847,2.43015,2.50233,5668568.2493254,0
+BTG.US,D,20180322,000000,2.50233,2.50677,2.43923,2.4572,4884126.2889049,0
+BTG.US,D,20180323,000000,2.54735,2.54735,2.47527,2.48435,4894068.0914499,0
+BTG.US,D,20180326,000000,2.49334,2.53847,2.47527,2.5202,3827507.0434017,0
+BTG.US,D,20180327,000000,2.47527,2.5202,2.44841,2.47527,4870977.1528092,0
+BTG.US,D,20180328,000000,2.43923,2.47527,2.3942,2.41237,4204925.0252982,0
+BTG.US,D,20180329,000000,2.42135,2.48435,2.42135,2.4572,3402767.6959246,0
+BTG.US,D,20180402,000000,2.48435,2.50233,2.46184,2.49334,3647622.1008085,0
+BTG.US,D,20180403,000000,2.48435,2.49344,2.43015,2.46628,3069981.2248496,0
+BTG.US,D,20180404,000000,2.48435,2.48435,2.38542,2.41237,2197155.9567318,0
+BTG.US,D,20180405,000000,2.37652,2.43015,2.3717,2.42135,2382482.7062979,0
+BTG.US,D,20180406,000000,2.43923,2.44841,2.40319,2.43015,1725043.495795,0
+BTG.US,D,20180409,000000,2.42135,2.49334,2.41237,2.44841,2128975.0210601,0
+BTG.US,D,20180410,000000,2.46628,2.48435,2.43923,2.47527,1770026.892195,0
+BTG.US,D,20180411,000000,2.52948,2.71219,2.52948,2.60136,10995644.999343,0
+BTG.US,D,20180412,000000,2.5743,2.61035,2.53847,2.60136,3245121.9218812,0
+BTG.US,D,20180413,000000,2.61035,2.6463,2.56532,2.56532,3097880.5764223,0
+BTG.US,D,20180416,000000,2.56532,2.59228,2.52948,2.5743,1862355.4581998,0
+BTG.US,D,20180417,000000,2.56532,2.65547,2.54735,2.61933,3559504.7772101,0
+BTG.US,D,20180418,000000,2.67315,2.70929,2.61035,2.6463,5890772.6074991,0
+BTG.US,D,20180419,000000,2.6463,2.67315,2.5743,2.62842,3801343.3156963,0
+BTG.US,D,20180420,000000,2.61035,2.61035,2.53847,2.55634,2154684.4023865,0
+BTG.US,D,20180423,000000,2.52948,2.52948,2.48532,2.51132,2270338.8424035,0
+BTG.US,D,20180424,000000,2.53847,2.56532,2.51132,2.56532,2879321.3388569,0
+BTG.US,D,20180425,000000,2.51132,2.58329,2.51132,2.54735,2179264.6449895,0
+BTG.US,D,20180426,000000,2.55634,2.58329,2.53847,2.55634,2077444.4829884,0
+BTG.US,D,20180427,000000,2.58329,2.61035,2.56532,2.5743,1793286.5289217,0
+BTG.US,D,20180430,000000,2.54735,2.59228,2.53847,2.58329,2213332.3437585,0
+BTG.US,D,20180501,000000,2.55634,2.56532,2.49334,2.53847,2398257.5297822,0
+BTG.US,D,20180502,000000,2.53847,2.62842,2.53847,2.56532,3681467.2836971,0
+BTG.US,D,20180503,000000,2.60136,2.6059,2.55634,2.56532,1750484.8231074,0
+BTG.US,D,20180504,000000,2.54735,2.59672,2.54735,2.54735,1534364.9805657,0
+BTG.US,D,20180507,000000,2.5743,2.58329,2.54735,2.56532,1393315.7863278,0
+BTG.US,D,20180508,000000,2.54735,2.60136,2.5202,2.56532,1993560.1359055,0
+BTG.US,D,20180509,000000,2.5743,2.58793,2.55634,2.56532,4224222.8443962,0
+BTG.US,D,20180510,000000,2.61035,2.6459,2.5743,2.60136,3440262.1392518,0
+BTG.US,D,20180511,000000,2.61933,2.61933,2.5743,2.60136,1805059.1714315,0
+BTG.US,D,20180514,000000,2.60136,2.61035,2.53847,2.55634,2423224.8465215,0
+BTG.US,D,20180515,000000,2.51132,2.51132,2.4572,2.46628,4311847.528185,0
+BTG.US,D,20180516,000000,2.47527,2.49334,2.42135,2.43923,3420753.1888069,0
+BTG.US,D,20180517,000000,2.43923,2.46628,2.40319,2.43923,3321342.4080597,0
+BTG.US,D,20180518,000000,2.44841,2.44841,2.38542,2.42135,4242027.2197014,0
+BTG.US,D,20180521,000000,2.38542,2.43015,2.3402,2.34928,2990878.3818016,0
+BTG.US,D,20180522,000000,2.36735,2.42135,2.35827,2.36735,3507218.7201025,0
+BTG.US,D,20180523,000000,2.37652,2.41237,2.34928,2.40319,3414184.3130259,0
+BTG.US,D,20180524,000000,2.41237,2.47527,2.40319,2.44841,3225993.8358268,0
+BTG.US,D,20180525,000000,2.41237,2.43923,2.37652,2.3942,2959917.6256977,0
+BTG.US,D,20180529,000000,2.38542,2.43015,2.35827,2.41237,2549785.669551,0
+BTG.US,D,20180530,000000,2.43923,2.5202,2.42135,2.47527,3864928.0047406,0
+BTG.US,D,20180531,000000,2.48435,2.50648,2.4572,2.4572,2235483.5409136,0
+BTG.US,D,20180601,000000,2.43015,2.46628,2.43015,2.44841,2809039.4392912,0
+BTG.US,D,20180604,000000,2.47527,2.48435,2.41237,2.43015,2709102.9000917,0
+BTG.US,D,20180605,000000,2.43015,2.46628,2.42135,2.44841,1760677.0853874,0
+BTG.US,D,20180606,000000,2.43923,2.47527,2.43923,2.44841,1771704.5584374,0
+BTG.US,D,20180607,000000,2.43923,2.45285,2.41237,2.42135,2646150.5701308,0
+BTG.US,D,20180608,000000,2.43015,2.43923,2.40319,2.42135,1995893.9652558,0
+BTG.US,D,20180611,000000,2.43015,2.43923,2.40319,2.42135,4071219.8900712,0
+BTG.US,D,20180612,000000,2.41237,2.43015,2.3942,2.41237,2380307.2254577,0
+BTG.US,D,20180613,000000,2.40319,2.43015,2.36735,2.40319,3513916.9655815,0
+BTG.US,D,20180614,000000,2.43015,2.43015,2.32222,2.34928,5286951.4445135,0
+BTG.US,D,20180615,000000,2.3312,2.3312,2.2771,2.2771,10746506.905022,0
+BTG.US,D,20180618,000000,2.28627,2.31324,2.2771,2.30434,1948666.7808154,0
+BTG.US,D,20180619,000000,2.28627,2.31324,2.26811,2.30434,2329655.3663743,0
+BTG.US,D,20180620,000000,2.29536,2.32222,2.27874,2.29536,2034984.3131765,0
+BTG.US,D,20180621,000000,2.29536,2.32222,2.2771,2.30434,1660765.3851699,0
+BTG.US,D,20180622,000000,2.32222,2.35827,2.31324,2.34928,1655926.958468,0
+BTG.US,D,20180625,000000,2.34928,2.36735,2.2771,2.2771,2237470.6594735,0
+BTG.US,D,20180626,000000,2.25932,2.32222,2.25932,2.29536,2007163.6183802,0
+BTG.US,D,20180627,000000,2.29536,2.3312,2.2771,2.28627,2131998.1321609,0
+BTG.US,D,20180628,000000,2.28627,2.32222,2.28627,2.29536,1607290.1617992,0
+BTG.US,D,20180629,000000,2.29536,2.34792,2.29536,2.32222,1851199.6504095,0
+BTG.US,D,20180702,000000,2.30434,2.31767,2.28627,2.30434,1246532.9270783,0
+BTG.US,D,20180703,000000,2.32222,2.34928,2.29536,2.3402,1959530.7305672,0
+BTG.US,D,20180705,000000,2.3402,2.34928,2.28627,2.30434,1533811.2782587,0
+BTG.US,D,20180706,000000,2.31324,2.31324,2.26811,2.28627,2587501.5938011,0
+BTG.US,D,20180709,000000,2.31324,2.31324,2.23227,2.23227,2747213.143181,0
+BTG.US,D,20180710,000000,2.22337,2.24125,2.19613,2.2143,2017831.9611487,0
+BTG.US,D,20180711,000000,2.20531,2.30434,2.18724,2.2143,4151438.4173941,0
+BTG.US,D,20180712,000000,2.23227,2.25034,2.21884,2.23227,2826828.2902327,0
+BTG.US,D,20180713,000000,2.24125,2.24125,2.20531,2.22337,1450152.551929,0
+BTG.US,D,20180716,000000,2.2143,2.25932,2.20531,2.24125,1806814.4594928,0
+BTG.US,D,20180717,000000,2.24125,2.32222,2.2143,2.30434,5976503.3189105,0
+BTG.US,D,20180718,000000,2.29536,2.31324,2.26811,2.2771,3382129.6067564,0
+BTG.US,D,20180719,000000,2.25034,2.31324,2.23227,2.29536,2975424.395168,0
+BTG.US,D,20180720,000000,2.30434,2.3312,2.29536,2.30434,2077970.2414406,0
+BTG.US,D,20180723,000000,2.2771,2.30859,2.25932,2.28627,1694193.4801524,0
+BTG.US,D,20180724,000000,2.2771,2.29536,2.25932,2.25932,1571197.0510396,0
+BTG.US,D,20180725,000000,2.2771,2.30434,2.25932,2.2771,1424834.3845691,0
+BTG.US,D,20180726,000000,2.25932,2.32222,2.25932,2.28627,2944273.2068686,0
+BTG.US,D,20180727,000000,2.2771,2.31324,2.25932,2.25932,2382592.4118017,0
+BTG.US,D,20180730,000000,2.25932,2.2771,2.22337,2.22337,2919627.761938,0
+BTG.US,D,20180731,000000,2.24125,2.26811,2.22337,2.23227,2006365.6660835,0
+BTG.US,D,20180801,000000,2.24125,2.25034,2.18724,2.19613,3539698.7939387,0
+BTG.US,D,20180802,000000,2.19613,2.2143,2.16917,2.19613,3605666.9902974,0
+BTG.US,D,20180803,000000,2.20531,2.25932,2.20531,2.20531,1781973.4075788,0
+BTG.US,D,20180806,000000,2.19613,2.23227,2.17825,2.18724,1871910.1866086,0
+BTG.US,D,20180807,000000,2.19613,2.2143,2.16019,2.16917,2746154.3815732,0
+BTG.US,D,20180808,000000,2.16019,2.29536,2.16019,2.22337,3518581.5194093,0
+BTG.US,D,20180809,000000,2.24125,2.25034,2.2143,2.2143,1130332.0294575,0
+BTG.US,D,20180810,000000,2.22337,2.2771,2.19613,2.20531,2221640.9832371,0
+BTG.US,D,20180813,000000,2.20531,2.20531,2.07922,2.07922,4833916.3567094,0
+BTG.US,D,20180814,000000,2.11516,2.11516,2.01632,2.0252,3647054.9440529,0
+BTG.US,D,20180815,000000,1.98008,1.99815,1.90829,1.90829,6197475.0426025,0
+BTG.US,D,20180816,000000,1.93515,1.98917,1.89032,1.89921,2652041.5486947,0
+BTG.US,D,20180817,000000,1.91718,1.97139,1.90829,1.94404,3288130.6192121,0
+BTG.US,D,20180820,000000,1.99815,2.13322,1.98917,2.11516,4354712.3664119,0
+BTG.US,D,20180821,000000,2.11516,2.1512,2.06124,2.0883,2425493.473544,0
+BTG.US,D,20180822,000000,2.11516,2.12424,2.07922,2.07922,1576746.4936013,0
+BTG.US,D,20180823,000000,2.07023,2.07023,1.97554,1.98917,3363513.8247058,0
+BTG.US,D,20180824,000000,2.03419,2.12888,2.0252,2.09729,2786514.6224486,0
+BTG.US,D,20180827,000000,2.11516,2.18724,2.0883,2.17825,3193423.7206809,0
+BTG.US,D,20180828,000000,2.19613,2.2143,2.08367,2.10617,2094513.0034519,0
+BTG.US,D,20180829,000000,2.10617,2.14221,2.09729,2.11516,1252830.6439726,0
+BTG.US,D,20180830,000000,2.09729,2.11516,2.06578,2.09729,1900573.3368778,0
+BTG.US,D,20180831,000000,2.07922,2.12424,2.07922,2.10617,2106511.2667149,0
+BTG.US,D,20180904,000000,2.09729,2.10617,2.03419,2.0883,2478456.392911,0
+BTG.US,D,20180905,000000,2.09729,2.10617,2.01632,2.04327,2266885.188948,0
+BTG.US,D,20180906,000000,2.0883,2.11516,2.06124,2.07922,2042581.9367954,0
+BTG.US,D,20180907,000000,2.05217,2.09729,2.00714,2.0252,2573365.1081711,0
+BTG.US,D,20180910,000000,2.03419,2.05217,1.97139,1.97139,2745034.5574681,0
+BTG.US,D,20180911,000000,1.9623,1.9938,1.93515,1.98008,2030815.504031,0
+BTG.US,D,20180912,000000,1.98008,2.09729,1.96549,2.03419,4243347.8255777,0
+BTG.US,D,20180913,000000,2.07023,2.0883,1.98917,1.99815,2923409.4969472,0
+BTG.US,D,20180914,000000,1.98917,2.0252,1.98008,1.98008,3130619.3896543,0
+BTG.US,D,20180917,000000,1.99815,2.03419,1.98917,2.00714,3944424.1316703,0
+BTG.US,D,20180918,000000,2.01632,2.0252,1.98008,1.98917,2640304.0947428,0
+BTG.US,D,20180919,000000,1.98917,2.05217,1.98917,2.03419,4882283.029449,0
+BTG.US,D,20180920,000000,2.07023,2.07023,1.99815,2.04327,3371556.4800855,0
+BTG.US,D,20180921,000000,2.01632,2.06124,1.97139,2.00714,14113574.774068,0
+BTG.US,D,20180924,000000,2.03419,2.06124,2.01632,2.04327,3188721.9083799,0
+BTG.US,D,20180925,000000,2.05217,2.0883,2.04327,2.05217,2757611.3620201,0
+BTG.US,D,20180926,000000,2.05217,2.07922,1.98917,2.03419,4042818.5840708,0
+BTG.US,D,20180927,000000,1.99815,2.0252,1.93515,1.95332,5059602.3121932,0
+BTG.US,D,20180928,000000,1.95332,2.0883,1.95332,2.07023,3162635.8024932,0
+BTG.US,D,20181001,000000,2.07023,2.0883,2.04327,2.06124,2021512.2703149,0
+BTG.US,D,20181002,000000,2.0883,2.2143,2.0883,2.1512,5680894.5941423,0
+BTG.US,D,20181003,000000,2.16917,2.20531,2.13322,2.18724,3211008.6849784,0
+BTG.US,D,20181004,000000,2.20531,2.26792,2.16917,2.19613,3534747.5568604,0
+BTG.US,D,20181005,000000,2.22337,2.25932,2.19613,2.19613,3096808.360366,0
+BTG.US,D,20181008,000000,2.16019,2.26811,2.14221,2.26811,5511342.6680607,0
+BTG.US,D,20181009,000000,2.22337,2.25034,2.1512,2.16917,3438207.7484491,0
+BTG.US,D,20181010,000000,2.16917,2.20531,2.11516,2.18724,3562723.4952941,0
+BTG.US,D,20181011,000000,2.22337,2.3402,2.18724,2.32222,10687551.581247,0
+BTG.US,D,20181012,000000,2.32222,2.40319,2.30859,2.35827,7094147.8033544,0
+BTG.US,D,20181015,000000,2.41237,2.4572,2.36735,2.3942,6248106.2025344,0
+BTG.US,D,20181016,000000,2.40319,2.43624,2.36735,2.41237,3814361.0121788,0
+BTG.US,D,20181017,000000,2.41237,2.44841,2.34928,2.37652,3420631.0638121,0
+BTG.US,D,20181018,000000,2.38542,2.40319,2.32222,2.3312,4493003.3986905,0
+BTG.US,D,20181019,000000,2.36735,2.37652,2.32222,2.35827,2107085.6681736,0
+BTG.US,D,20181022,000000,2.3402,2.38542,2.31324,2.36735,2928077.1556479,0
+BTG.US,D,20181023,000000,2.44841,2.50233,2.42135,2.4572,6325840.8316574,0
+BTG.US,D,20181024,000000,2.43923,2.48435,2.41237,2.44841,3730629.8388184,0
+BTG.US,D,20181025,000000,2.48435,2.49334,2.26811,2.26811,6183024.9648248,0
+BTG.US,D,20181026,000000,2.32222,2.38542,2.29536,2.29536,5490524.4962728,0
+BTG.US,D,20181029,000000,2.29536,2.36735,2.26492,2.32222,3908335.1607411,0
+BTG.US,D,20181030,000000,2.29536,2.37652,2.29536,2.3312,3967176.6391812,0
+BTG.US,D,20181031,000000,2.29536,2.30434,2.20531,2.2143,5843678.9325868,0
+BTG.US,D,20181101,000000,2.26811,2.34928,2.25942,2.29536,4481942.8069979,0
+BTG.US,D,20181102,000000,2.29536,2.34482,2.2771,2.32222,3492194.2408659,0
+BTG.US,D,20181105,000000,2.32222,2.36735,2.29536,2.29536,3333680.13741,0
+BTG.US,D,20181106,000000,2.32222,2.34928,2.28627,2.32222,2470356.8148643,0
+BTG.US,D,20181107,000000,2.37652,2.43923,2.32222,2.38542,5413124.1584493,0
+BTG.US,D,20181108,000000,2.40319,2.40319,2.30434,2.30434,4208901.3323332,0
+BTG.US,D,20181109,000000,2.25932,2.32222,2.25034,2.29536,5866303.1053574,0
+BTG.US,D,20181112,000000,2.25932,2.29536,2.22337,2.23227,3400762.9830858,0
+BTG.US,D,20181113,000000,2.23227,2.25932,2.17381,2.20531,3203473.1588145,0
+BTG.US,D,20181114,000000,2.19613,2.3312,2.19613,2.31324,4299821.3210672,0
+BTG.US,D,20181115,000000,2.3402,2.35827,2.24125,2.2771,2813089.2283146,0
+BTG.US,D,20181116,000000,2.32222,2.35827,2.30444,2.3312,4844617.8181205,0
+BTG.US,D,20181119,000000,2.32222,2.37652,2.31324,2.37652,3645213.7545123,0
+BTG.US,D,20181120,000000,2.3942,2.3942,2.31324,2.35827,3559791.4604607,0
+BTG.US,D,20181121,000000,2.35827,2.47527,2.34928,2.4572,4275078.5901236,0
+BTG.US,D,20181123,000000,2.44841,2.46628,2.38542,2.40319,1299399.5953901,0
+BTG.US,D,20181126,000000,2.41237,2.4572,2.3312,2.35827,3188982.717691,0
+BTG.US,D,20181127,000000,2.34928,2.38542,2.2771,2.28627,3703622.6206825,0
+BTG.US,D,20181128,000000,2.2771,2.3883,2.26811,2.3312,3056039.3112452,0
+BTG.US,D,20181129,000000,2.35827,2.38542,2.23227,2.24125,4926922.8199313,0
+BTG.US,D,20181130,000000,2.23227,2.25478,2.18299,2.20531,3861094.521852,0
+BTG.US,D,20181203,000000,2.25932,2.28627,2.21884,2.25034,2768758.8901497,0
+BTG.US,D,20181204,000000,2.29536,2.31324,2.25903,2.28627,3209184.0547591,0
+BTG.US,D,20181206,000000,2.2771,2.34928,2.25034,2.26811,4535211.0388521,0
+BTG.US,D,20181207,000000,2.30434,2.42135,2.29169,2.41237,8316893.2653385,0
+BTG.US,D,20181210,000000,2.38542,2.4572,2.34928,2.38542,7159049.9934023,0
+BTG.US,D,20181211,000000,2.3942,2.42145,2.32222,2.34928,3796995.4588888,0
+BTG.US,D,20181212,000000,2.3402,2.40319,2.3312,2.38542,6128054.227746,0
+BTG.US,D,20181213,000000,2.37652,2.42135,2.34928,2.41237,5044349.1073308,0
+BTG.US,D,20181214,000000,2.36735,2.38542,2.32222,2.35827,5007509.7921538,0
+BTG.US,D,20181217,000000,2.3942,2.44841,2.36735,2.43923,5944025.3149895,0
+BTG.US,D,20181218,000000,2.37652,2.52948,2.37652,2.49334,4897936.7628962,0
+BTG.US,D,20181219,000000,2.51132,2.56532,2.3312,2.35827,7575806.7130394,0
+BTG.US,D,20181220,000000,2.43015,2.47527,2.3942,2.44841,5727866.1440597,0
+BTG.US,D,20181221,000000,2.43923,2.5743,2.38542,2.50233,17013463.824978,0
+BTG.US,D,20181224,000000,2.53847,2.58329,2.50233,2.53847,5458910.6819339,0
+BTG.US,D,20181226,000000,2.5743,2.5743,2.47527,2.51132,2492320.6846967,0
+BTG.US,D,20181227,000000,2.54735,2.63731,2.51132,2.62842,5466684.2483419,0
+BTG.US,D,20181228,000000,2.63731,2.6463,2.5743,2.60136,6650540.1441765,0
+BTG.US,D,20181231,000000,2.61933,2.62842,2.5516,2.62842,4520281.7757131,0
+BTG.US,D,20190102,000000,2.63731,2.6463,2.5743,2.61933,3519767.5807998,0
+BTG.US,D,20190103,000000,2.62842,2.68668,2.61035,2.65547,4500936.3485664,0
+BTG.US,D,20190104,000000,2.60136,2.65547,2.5743,2.62842,4823588.5149858,0
+BTG.US,D,20190107,000000,2.61933,2.66436,2.56532,2.5743,6310319.5727808,0
+BTG.US,D,20190108,000000,2.52948,2.61933,2.5202,2.58329,3585500.841787,0
+BTG.US,D,20190109,000000,2.5743,2.65973,2.5743,2.62842,4283233.0209223,0
+BTG.US,D,20190110,000000,2.60136,2.61933,2.56532,2.5743,3487436.5408556,0
+BTG.US,D,20190111,000000,2.59228,2.61035,2.54735,2.5743,3947743.2406399,0
+BTG.US,D,20190114,000000,2.59228,2.61933,2.56532,2.59228,3795627.2449638,0
+BTG.US,D,20190115,000000,2.61035,2.61479,2.53847,2.5743,4151417.7182425,0
+BTG.US,D,20190116,000000,2.60136,2.60136,2.54735,2.5743,3603063.0370177,0
+BTG.US,D,20190117,000000,2.5743,2.5743,2.46628,2.49334,4332823.0135254,0
+BTG.US,D,20190118,000000,2.51132,2.51132,2.36735,2.3942,7614465.4836479,0
+BTG.US,D,20190122,000000,2.3942,2.50233,2.3942,2.47527,5633428.3345001,0
+BTG.US,D,20190123,000000,2.47527,2.54735,2.43923,2.50233,4293983.12534,0
+BTG.US,D,20190124,000000,2.5202,2.55634,2.49334,2.54735,4035754.9985648,0
+BTG.US,D,20190125,000000,2.5743,2.65083,2.5743,2.61035,4574316.9111364,0
+BTG.US,D,20190128,000000,2.63731,2.68253,2.61933,2.6463,7003382.0233004,0
+BTG.US,D,20190129,000000,2.67315,2.72735,2.65547,2.70929,4217694.3319609,0
+BTG.US,D,20190130,000000,2.7005,2.8263,2.68504,2.76349,5671243.6146782,0
+BTG.US,D,20190131,000000,2.80823,2.86205,2.79036,2.85325,5033295.7603413,0
+BTG.US,D,20190201,000000,2.81741,2.85325,2.73615,2.8263,5606086.8250648,0
+BTG.US,D,20190204,000000,2.79036,2.84881,2.76349,2.80823,4363238.3469831,0
+BTG.US,D,20190205,000000,2.8263,2.8263,2.72735,2.79925,3008941.4965027,0
+BTG.US,D,20190206,000000,2.78137,2.79925,2.63731,2.72735,4545405.3710474,0
+BTG.US,D,20190207,000000,2.72735,2.74088,2.68253,2.72735,3902497.9999714,0
+BTG.US,D,20190208,000000,2.76349,2.80823,2.71827,2.78137,2744730.2799387,0
+BTG.US,D,20190211,000000,2.74542,2.75885,2.69142,2.69142,3283969.0547697,0
+BTG.US,D,20190212,000000,2.7005,2.71827,2.61035,2.61933,2662595.0111715,0
+BTG.US,D,20190213,000000,2.62842,2.7005,2.61035,2.63731,2884044.885267,0
+BTG.US,D,20190214,000000,2.65547,2.7005,2.62387,2.7005,4235142.6818574,0
+BTG.US,D,20190215,000000,2.70929,2.72282,2.65547,2.70929,4680704.3409526,0
+BTG.US,D,20190219,000000,2.72735,2.86215,2.71827,2.83538,9139162.9254281,0
+BTG.US,D,20190220,000000,2.83538,2.90282,2.80823,2.86215,7769862.294863,0
+BTG.US,D,20190221,000000,2.84437,2.89828,2.81741,2.89828,8853956.5593296,0
+BTG.US,D,20190222,000000,2.8803,3.01529,2.8803,2.98823,5990885.0894878,0
+BTG.US,D,20190225,000000,2.99732,2.99732,2.90728,2.91635,6715616.2070983,0
+BTG.US,D,20190226,000000,2.90728,2.975,2.8893,2.97027,5501584.0530079,0
+BTG.US,D,20190227,000000,2.96138,2.97935,2.88495,2.89828,5321102.9748467,0
+BTG.US,D,20190228,000000,2.92515,2.92515,2.79925,2.8263,4599663.0223511,0
+BTG.US,D,20190301,000000,2.77238,2.83973,2.73615,2.73615,8029032.2330389,0
+BTG.US,D,20190304,000000,2.69142,2.75422,2.6463,2.73615,6726970.7267445,0
+BTG.US,D,20190305,000000,2.74542,2.75422,2.69152,2.72735,4067932.8647867,0
+BTG.US,D,20190306,000000,2.72735,2.72735,2.63731,2.66436,4127219.3749876,0
+BTG.US,D,20190307,000000,2.6463,2.77238,2.63731,2.7005,3687295.1298486,0
+BTG.US,D,20190308,000000,2.74542,2.85325,2.72735,2.84437,6456603.582475,0
+BTG.US,D,20190311,000000,2.8263,2.83538,2.73615,2.76349,5145304.0447924,0
+BTG.US,D,20190312,000000,2.75422,2.8263,2.75422,2.79925,5371617.1845717,0
+BTG.US,D,20190313,000000,2.81741,2.84437,2.6463,2.68253,8989295.8925806,0
+BTG.US,D,20190314,000000,2.63731,2.6463,2.5743,2.60136,5129068.6651833,0
+BTG.US,D,20190315,000000,2.60136,2.68253,2.5202,2.68253,20520635.971989,0
+BTG.US,D,20190318,000000,2.65547,2.65547,2.52948,2.55634,5689044.8851108,0
+BTG.US,D,20190319,000000,2.55634,2.59228,2.52475,2.53847,4662044.0557259,0
+BTG.US,D,20190320,000000,2.54735,2.63731,2.44841,2.61035,6403527.8527315,0
+BTG.US,D,20190321,000000,2.6463,2.6463,2.53237,2.59228,4990636.8786735,0
+BTG.US,D,20190322,000000,2.5743,2.61933,2.55634,2.60136,4760151.8248759,0
+BTG.US,D,20190325,000000,2.62842,2.69142,2.61035,2.68253,7572048.7820545,0
+BTG.US,D,20190326,000000,2.63731,2.6463,2.59228,2.61933,3214634.1413926,0
+BTG.US,D,20190327,000000,2.66436,2.68253,2.59228,2.60136,5278132.5709463,0
+BTG.US,D,20190328,000000,2.55634,2.55634,2.49334,2.50233,4548411.9228268,0
+BTG.US,D,20190329,000000,2.52948,2.55634,2.49334,2.52948,2988712.2155797,0
+BTG.US,D,20190401,000000,2.52948,2.53847,2.43015,2.47527,3995400.967435,0
+BTG.US,D,20190402,000000,2.48435,2.49334,2.43923,2.46628,5399663.5001211,0
+BTG.US,D,20190403,000000,2.47527,2.49334,2.43015,2.46628,5819306.716458,0
+BTG.US,D,20190404,000000,2.43015,2.50233,2.40319,2.48435,5013297.2749594,0
+BTG.US,D,20190405,000000,2.46628,2.52948,2.46628,2.5202,3230632.5157152,0
+BTG.US,D,20190408,000000,2.5743,2.5743,2.40319,2.46628,4501594.5815893,0
+BTG.US,D,20190409,000000,2.49334,2.54735,2.46628,2.52948,3628912.1376179,0
+BTG.US,D,20190410,000000,2.51132,2.54272,2.47527,2.47527,3401018.6176089,0
+BTG.US,D,20190411,000000,2.43015,2.48435,2.42145,2.47527,4217379.7048555,0
+BTG.US,D,20190412,000000,2.47527,2.51585,2.4572,2.48435,2991180.5894159,0
+BTG.US,D,20190415,000000,2.4572,2.51132,2.43923,2.4572,3239616.9824956,0
+BTG.US,D,20190416,000000,2.43923,2.43923,2.38542,2.3942,3955970.1184693,0
+BTG.US,D,20190417,000000,2.3942,2.46628,2.38542,2.43923,4586447.6489701,0
+BTG.US,D,20190418,000000,2.43923,2.50233,2.40319,2.43923,3835421.3640411,0
+BTG.US,D,20190422,000000,2.44841,2.46184,2.40319,2.41237,4077448.2648075,0
+BTG.US,D,20190423,000000,2.38542,2.42135,2.36735,2.38542,2970892.3159109,0
+BTG.US,D,20190424,000000,2.38542,2.47527,2.35827,2.43923,3793166.1158307,0
+BTG.US,D,20190425,000000,2.47527,2.50233,2.3942,2.40319,4251949.3580524,0
+BTG.US,D,20190426,000000,2.43015,2.49334,2.43015,2.4572,2933776.667059,0
+BTG.US,D,20190429,000000,2.43923,2.4572,2.3942,2.40319,2246287.4631255,0
+BTG.US,D,20190430,000000,2.41237,2.44841,2.40319,2.44841,4062232.3184179,0
+BTG.US,D,20190501,000000,2.40319,2.47527,2.37652,2.3942,4124678.5541206,0
+BTG.US,D,20190502,000000,2.35827,2.40319,2.32222,2.37652,4986591.2294804,0
+BTG.US,D,20190503,000000,2.40319,2.42135,2.34928,2.34928,5069605.1772356,0
+BTG.US,D,20190506,000000,2.34928,2.40319,2.3402,2.35827,2345977.6824202,0
+BTG.US,D,20190507,000000,2.35827,2.4572,2.34928,2.43923,3545334.1379797,0
+BTG.US,D,20190508,000000,2.48435,2.48435,2.31324,2.35827,5430842.6322752,0
+BTG.US,D,20190509,000000,2.37652,2.42135,2.35827,2.37652,2417046.1497492,0
+BTG.US,D,20190510,000000,2.38542,2.42135,2.34928,2.38542,2827701.794433,0
+BTG.US,D,20190513,000000,2.43015,2.4572,2.3942,2.3942,5998704.1940296,0
+BTG.US,D,20190514,000000,2.41237,2.41237,2.35827,2.37652,3651199.9491739,0
+BTG.US,D,20190515,000000,2.3942,2.42135,2.3717,2.37652,3243016.8181566,0
+BTG.US,D,20190516,000000,2.43015,2.43015,2.34928,2.40319,2957417.1681765,0
+BTG.US,D,20190517,000000,2.40319,2.42135,2.35827,2.36735,3536541.1383522,0
+BTG.US,D,20190520,000000,2.41237,2.41237,2.37652,2.3942,905484.38961604,0
+BTG.US,D,20190521,000000,2.38542,2.44841,2.34928,2.38542,2257864.4986521,0
+BTG.US,D,20190522,000000,2.40319,2.40319,2.24125,2.26811,4079463.3272221,0
+BTG.US,D,20190523,000000,2.28627,2.31333,2.22337,2.24125,5128754.038078,0
+BTG.US,D,20190524,000000,2.25034,2.25932,2.18724,2.22337,2600650.7298968,0
+BTG.US,D,20190528,000000,2.25034,2.25034,2.16019,2.18724,4492317.2218128,0
+BTG.US,D,20190529,000000,2.22337,2.32222,2.19613,2.30434,5951477.0095891,0
+BTG.US,D,20190530,000000,2.32222,2.42135,2.2457,2.3402,4181303.1534173,0
+BTG.US,D,20190531,000000,2.38542,2.47527,2.37652,2.43923,7374217.6749672,0
+BTG.US,D,20190603,000000,2.49334,2.59228,2.47527,2.58329,7644423.3658537,0
+BTG.US,D,20190604,000000,2.56532,2.60136,2.50233,2.53847,6556038.1672467,0
+BTG.US,D,20190605,000000,2.58329,2.63161,2.5516,2.5743,7168045.8447163,0
+BTG.US,D,20190606,000000,2.59228,2.63731,2.57507,2.61035,4672507.476893,0
+BTG.US,D,20190607,000000,2.62842,2.63731,2.53847,2.53847,4948335.0573719,0
+BTG.US,D,20190610,000000,2.48435,2.51585,2.4572,2.47527,5007830.6290046,0
+BTG.US,D,20190611,000000,2.44841,2.51585,2.42135,2.47527,6061703.0970817,0
+BTG.US,D,20190612,000000,2.50233,2.56532,2.48435,2.5202,3837852.4794042,0
+BTG.US,D,20190613,000000,2.5202,2.57933,2.5202,2.54735,3782744.0929671,0
+BTG.US,D,20190614,000000,2.60136,2.60136,2.47527,2.52948,5873174.1887529,0
+BTG.US,D,20190617,000000,2.51132,2.53847,2.4572,2.50233,5033560.7094826,0
+BTG.US,D,20190618,000000,2.51132,2.61035,2.49334,2.54735,7283261.4627177,0
+BTG.US,D,20190619,000000,2.5743,2.60136,2.5202,2.56532,7628960.0646018,0
+BTG.US,D,20190620,000000,2.65547,2.7005,2.58329,2.63731,12484987.255121,0
+BTG.US,D,20190621,000000,2.6463,2.6463,2.5516,2.61933,8631583.5030699,0
+BTG.US,D,20190624,000000,2.6463,2.75422,2.63731,2.75422,9851569.7681369,0
+BTG.US,D,20190625,000000,2.79036,2.83538,2.64166,2.70929,11465261.142589,0
+BTG.US,D,20190626,000000,2.66436,2.75422,2.6463,2.70929,6997542.7926154,0
+BTG.US,D,20190627,000000,2.69142,2.69142,2.64166,2.67315,5262880.4010414,0
+BTG.US,D,20190628,000000,2.66436,2.74542,2.63731,2.72735,5653096.6684129,0
+BTG.US,D,20190701,000000,2.62842,2.70475,2.61933,2.61933,5486119.7167984,0
+BTG.US,D,20190702,000000,2.63731,2.732,2.63731,2.72735,7455598.4596561,0
+BTG.US,D,20190703,000000,2.74542,2.76349,2.70475,2.74542,3381314.0601807,0
+BTG.US,D,20190705,000000,2.6463,2.70929,2.59228,2.68253,6325919.4884336,0
+BTG.US,D,20190708,000000,2.70929,2.75422,2.68253,2.71827,4142966.2546173,0
+BTG.US,D,20190709,000000,2.7005,2.78137,2.69142,2.77238,4229796.0909822,0
+BTG.US,D,20190710,000000,2.79036,2.8263,2.76349,2.80823,5281028.3822643,0
+BTG.US,D,20190711,000000,2.81741,2.87123,2.74987,2.77238,5927266.2468433,0
+BTG.US,D,20190712,000000,2.76349,2.8263,2.75422,2.81741,5002625.8273183,0
+BTG.US,D,20190715,000000,2.83538,2.86186,2.79036,2.81741,3315783.6508798,0
+BTG.US,D,20190716,000000,2.8263,2.84437,2.77683,2.78137,5389964.9126081,0
+BTG.US,D,20190717,000000,2.80823,2.89828,2.76775,2.8893,6202755.3961925,0
+BTG.US,D,20190718,000000,2.98823,3.03335,2.84166,2.98823,9843963.8648574,0
+BTG.US,D,20190719,000000,2.96138,3.06023,2.92515,2.97935,9443646.4114731,0
+BTG.US,D,20190722,000000,3.02437,3.02437,2.93433,2.97935,5539904.3924865,0
+BTG.US,D,20190723,000000,2.96138,2.99732,2.86215,2.92515,8071298.8657827,0
+BTG.US,D,20190724,000000,2.96138,3.0063,2.92515,2.99732,7051920.4989988,0
+BTG.US,D,20190725,000000,2.98823,3.0063,2.91635,2.91635,6104275.0423125,0
+BTG.US,D,20190726,000000,2.9524,2.97935,2.91635,2.96138,3848834.4143205,0
+BTG.US,D,20190729,000000,2.98823,3.0063,2.91635,2.98823,3647509.2904319,0
+BTG.US,D,20190730,000000,3.0063,3.02437,2.96138,2.97935,5487433.0779717,0
+BTG.US,D,20190731,000000,2.94341,3.00177,2.84437,2.86215,11405167.365474,0
+BTG.US,D,20190801,000000,2.80823,3.09636,2.79925,3.02437,12165847.734739,0
+BTG.US,D,20190802,000000,2.93433,3.05133,2.93433,2.9524,6979895.730863,0
+BTG.US,D,20190805,000000,3.03335,3.22236,3.02437,3.10525,9995156.6783692,0
+BTG.US,D,20190806,000000,3.10525,3.15925,3.03335,3.14138,8303751.373946,0
+BTG.US,D,20190807,000000,3.33037,3.61832,3.33037,3.48352,16224415.268354,0
+BTG.US,D,20190808,000000,3.41145,3.46527,3.30332,3.40246,14586010.141771,0
+BTG.US,D,20190809,000000,3.40246,3.40246,3.27163,3.30332,10610382.038965,0
+BTG.US,D,20190812,000000,3.34845,3.41145,3.3123,3.31705,8265307.8745149,0
+BTG.US,D,20190813,000000,3.37531,3.37531,3.12332,3.26748,15101737.785183,0
+BTG.US,D,20190814,000000,3.32138,3.32138,3.20892,3.22236,11039814.919082,0
+BTG.US,D,20190815,000000,3.16834,3.34845,3.15925,3.33037,6966656.5534575,0
+BTG.US,D,20190816,000000,3.28545,3.29423,3.15037,3.23134,10008516.945812,0
+BTG.US,D,20190819,000000,3.15037,3.23134,3.10525,3.12332,8840917.1287378,0
+BTG.US,D,20190820,000000,3.12332,3.28545,3.11443,3.2584,6481965.2180535,0
+BTG.US,D,20190821,000000,3.24931,3.26748,3.15317,3.15925,7038320.121397,0
+BTG.US,D,20190822,000000,3.15037,3.16834,3.05133,3.07839,7587328.8958142,0
+BTG.US,D,20190823,000000,3.11443,3.17298,3.06023,3.16834,14229016.012823,0
+BTG.US,D,20190826,000000,3.1954,3.24931,3.11443,3.17732,8503038.6663531,0
+BTG.US,D,20190827,000000,3.20429,3.35752,3.18631,3.35752,9573053.3678567,0
+BTG.US,D,20190828,000000,3.36633,3.38429,3.24931,3.28545,6699282.5065188,0
+BTG.US,D,20190829,000000,3.29423,3.29423,3.13994,3.1954,10790523.651039,0
+BTG.US,D,20190830,000000,3.16834,3.29423,3.15925,3.22236,7204874.8103174,0
+BTG.US,D,20190903,000000,3.24931,3.32138,3.21781,3.22236,11853052.504342,0
+BTG.US,D,20190904,000000,3.22236,3.30332,3.21328,3.29423,6183388.2349363,0
+BTG.US,D,20190905,000000,3.22236,3.24043,3.08738,3.1323,13881865.365449,0
+BTG.US,D,20190906,000000,3.11443,3.18631,2.99732,2.99732,11450588.54893,0
+BTG.US,D,20190909,000000,3.0063,3.03335,2.89828,2.97027,10592292.015366,0
+BTG.US,D,20190910,000000,2.96138,3.0063,2.91635,2.92515,7976693.3930945,0
+BTG.US,D,20190911,000000,2.93433,3.0063,2.92515,2.93433,7015277.8257627,0
+BTG.US,D,20190912,000000,3.0063,3.06931,2.86215,2.87123,8813135.7623297,0
+BTG.US,D,20190913,000000,2.86215,2.9524,2.79925,2.80823,9156415.6683415,0
+BTG.US,D,20190916,000000,2.89828,2.91635,2.79036,2.87123,9120991.1401809,0
+BTG.US,D,20190917,000000,2.89828,3.0063,2.87123,2.97027,8479906.3294091,0
+BTG.US,D,20190918,000000,2.97027,2.98823,2.80823,2.8893,12354145.847527,0
+BTG.US,D,20190919,000000,2.91635,3.04225,2.89828,3.02437,13680919.036037,0
+BTG.US,D,20190920,000000,3.04225,3.09636,2.97935,3.09636,21806274.771352,0
+BTG.US,D,20190923,000000,3.12332,3.17732,3.08738,3.14138,10740898.469878,0
+BTG.US,D,20190924,000000,3.09636,3.28545,3.07839,3.2584,11010135.440466,0
+BTG.US,D,20190925,000000,3.24043,3.27183,3.09636,3.1323,8531952.2763573,0
+BTG.US,D,20190926,000000,3.15037,3.16834,3.01529,3.03335,7697638.8148711,0
+BTG.US,D,20190927,000000,2.96138,3.05133,2.92515,2.96138,9303243.030767,0
+BTG.US,D,20190930,000000,2.90728,2.97027,2.84437,2.90728,8360844.809028,0
+BTG.US,D,20191001,000000,2.8893,3.06023,2.87123,2.97935,10475965.887878,0
+BTG.US,D,20191002,000000,3.03335,3.06023,2.97935,3.01529,7526925.6663809,0
+BTG.US,D,20191003,000000,3.01529,3.08738,2.97935,2.98823,6940168.8840284,0
+BTG.US,D,20191004,000000,2.98823,3.08738,2.98398,3.06931,4575546.4407453,0
+BTG.US,D,20191007,000000,3.03335,3.07839,2.97935,2.98823,5746114.5161682,0
+BTG.US,D,20191008,000000,3.03335,3.15925,3.0063,3.14138,8124917.9482575,0
+BTG.US,D,20191009,000000,3.17732,3.17732,3.06023,3.11443,6996208.7322906,0
+BTG.US,D,20191010,000000,3.10525,3.12795,3.02882,3.10525,5732406.5029775,0
+BTG.US,D,20191011,000000,3.06023,3.09636,2.92089,2.92515,8821148.4039394,0
+BTG.US,D,20191014,000000,2.93433,2.99732,2.91635,2.9524,2565701.2472668,0
+BTG.US,D,20191015,000000,2.92515,2.9524,2.85325,2.85325,6869670.6783279,0
+BTG.US,D,20191016,000000,2.86215,2.89828,2.84437,2.8803,5289656.8236361,0
+BTG.US,D,20191017,000000,2.8893,2.96138,2.8803,2.92515,7415183.3660288,0
+BTG.US,D,20191018,000000,2.9524,2.96138,2.8803,2.92515,7076501.7765595,0
+BTG.US,D,20191021,000000,2.93433,2.94785,2.83538,2.83538,4358528.2550214,0
+BTG.US,D,20191022,000000,2.84437,2.8803,2.79925,2.87123,5810347.0886595,0
+BTG.US,D,20191023,000000,2.87123,2.94341,2.86215,2.93433,4598943.7268306,0
+BTG.US,D,20191024,000000,2.93433,2.98823,2.91635,2.97935,5807758.6597438,0
+BTG.US,D,20191025,000000,2.99732,3.06931,2.93433,2.97935,7057966.7212004,0
+BTG.US,D,20191028,000000,2.9524,2.97027,2.90728,2.94341,4701513.1981221,0
+BTG.US,D,20191029,000000,2.91635,3.05133,2.8893,3.05133,5482245.8705642,0
+BTG.US,D,20191030,000000,3.05133,3.06931,2.94341,3.04225,5822007.9557505,0
+BTG.US,D,20191031,000000,3.07839,3.16834,3.06023,3.15925,6436589.5727295,0
+BTG.US,D,20191101,000000,3.1323,3.16834,3.06023,3.16834,5632364.3981045,0
+BTG.US,D,20191104,000000,3.15925,3.17732,3.06931,3.10525,7261089.5664111,0
+BTG.US,D,20191105,000000,3.04225,3.11443,3.02437,3.11443,10389922.619277,0
+BTG.US,D,20191106,000000,3.18631,3.26748,3.15037,3.24931,9543361.4697498,0
+BTG.US,D,20191107,000000,3.1954,3.21328,3.03335,3.09636,10998790.235438,0
+BTG.US,D,20191108,000000,3.04225,3.14138,3.02437,3.09636,7812450.7994152,0
+BTG.US,D,20191111,000000,3.07839,3.1323,3.05133,3.06023,8425808.0615731,0
+BTG.US,D,20191112,000000,3.06931,3.1323,3.00524,3.1323,7316031.3246773,0
+BTG.US,D,20191113,000000,3.15037,3.18631,3.12332,3.14138,6865755.4337903,0
+BTG.US,D,20191114,000000,3.15925,3.1954,3.12332,3.17732,5517745.9506284,0
+BTG.US,D,20191115,000000,3.15925,3.21328,3.14138,3.15925,5041115.8998406,0
+BTG.US,D,20191118,000000,3.15037,3.2584,3.15037,3.24931,5200274.781871,0
+BTG.US,D,20191119,000000,3.23134,3.32138,3.21328,3.2584,6626663.6727301,0
+BTG.US,D,20191120,000000,3.27636,3.3123,3.21781,3.30332,5752157.6334969,0
+BTG.US,D,20191121,000000,3.30332,3.30786,3.1954,3.20429,4941527.106389,0
+BTG.US,D,20191122,000000,3.23134,3.23134,3.08738,3.17732,4611868.2771308,0
+BTG.US,D,20191125,000000,3.15037,3.21328,3.1323,3.15925,4576811.1589121,0
+BTG.US,D,20191126,000000,3.16834,3.25869,3.15037,3.2407,4112149.3576174,0
+BTG.US,D,20191127,000000,3.23154,3.27676,3.20439,3.25869,4045137.9240149,0
+BTG.US,D,20191129,000000,3.25869,3.32168,3.2407,3.32168,3571629.3052983,0
+BTG.US,D,20191202,000000,3.33975,3.35811,3.26778,3.35811,5532625.5358034,0
+BTG.US,D,20191203,000000,3.38497,3.4753,3.34903,3.35811,7910764.5251241,0
+BTG.US,D,20191204,000000,3.34903,3.38497,3.25869,3.367,5825256.6876044,0
+BTG.US,D,20191205,000000,3.37598,3.4213,3.35211,3.367,5199041.1124317,0
+BTG.US,D,20191206,000000,3.33086,3.34903,3.24961,3.27676,4512658.2781546,0
+BTG.US,D,20191209,000000,3.32168,3.34903,3.26778,3.28574,3525897.6345656,0
+BTG.US,D,20191210,000000,3.3128,3.35792,3.29463,3.33975,3388766.789738,0
+BTG.US,D,20191211,000000,3.35811,3.43018,3.28574,3.37598,5290743.5290987,0
+BTG.US,D,20191212,000000,3.41222,3.4213,3.32168,3.38497,7510999.7390894,0
+BTG.US,D,20191213,000000,3.38497,3.43018,3.33975,3.40313,5946615.8138205,0
+BTG.US,D,20191216,000000,3.41222,3.43018,3.35811,3.37598,7612334.5059839,0
+BTG.US,D,20191217,000000,3.367,3.39405,3.28574,3.28574,5408554.8207191,0
+BTG.US,D,20191218,000000,3.28574,3.33975,3.26778,3.32168,5908514.8853493,0
+BTG.US,D,20191219,000000,3.32168,3.33975,3.24961,3.29463,3076810.9099418,0
+BTG.US,D,20191220,000000,3.29463,3.30381,3.1864,3.19549,11234259.644957,0
+BTG.US,D,20191223,000000,3.21346,3.35811,3.21346,3.34903,5163247.1044137,0
+BTG.US,D,20191224,000000,3.38497,3.48439,3.35811,3.4753,3156826.5855783,0
+BTG.US,D,20191226,000000,3.50245,3.67397,3.49337,3.64682,6100298.7352775,0
+BTG.US,D,20191227,000000,3.56556,3.57455,3.48439,3.51136,7886996.7242239,0
+BTG.US,D,20191230,000000,3.52062,3.59271,3.50245,3.57455,6906889.8229379,0
+BTG.US,D,20191231,000000,3.61078,3.64682,3.57455,3.61976,6495884.362591,0
+BTG.US,D,20200102,000000,3.6559,3.67397,3.43018,3.54768,7341429.1837712,0
+BTG.US,D,20200103,000000,3.63783,3.6559,3.43018,3.50245,9605462.0296197,0
+BTG.US,D,20200106,000000,3.59271,3.63783,3.51136,3.61078,8577716.0307749,0
+BTG.US,D,20200107,000000,3.61078,3.67397,3.55658,3.64682,9742817.4602429,0
+BTG.US,D,20200108,000000,3.64682,3.64682,3.43018,3.43917,9771372.9749233,0
+BTG.US,D,20200109,000000,3.43018,3.4753,3.3955,3.4213,5349221.737427,0
+BTG.US,D,20200110,000000,3.46622,3.64682,3.46622,3.57455,9638986.3756574,0
+BTG.US,D,20200113,000000,3.54768,3.56556,3.49337,3.50245,4825878.8761176,0
+BTG.US,D,20200114,000000,3.4753,3.58373,3.4753,3.57455,6249016.9652077,0
+BTG.US,D,20200115,000000,3.6016,3.68749,3.54768,3.67397,7805043.6079916,0
+BTG.US,D,20200116,000000,3.6559,3.7732,3.61976,3.69203,7710989.7676953,0
+BTG.US,D,20200117,000000,3.71899,3.80915,3.67735,3.71899,7942533.5831007,0
+BTG.US,D,20200121,000000,3.73705,3.8364,3.69203,3.8275,7952909.0328731,0
+BTG.US,D,20200122,000000,3.8364,3.86798,3.78218,3.81832,5019130.2958989,0
+BTG.US,D,20200123,000000,3.80025,3.90857,3.79117,3.80915,5692542.0067845,0
+BTG.US,D,20200124,000000,3.76421,3.9446,3.75503,3.89958,5590742.5439351,0
+BTG.US,D,20200127,000000,4.00789,4.02587,3.8763,3.93572,9139007.6817908,0
+BTG.US,D,20200128,000000,3.90857,3.92654,3.76421,3.76421,7071780.3000645,0
+BTG.US,D,20200129,000000,3.7732,3.8906,3.75503,3.87233,6959319.7391495,0
+BTG.US,D,20200130,000000,3.89958,3.90857,3.81832,3.90857,8518023.8172015,0
+BTG.US,D,20200131,000000,3.87233,4.00789,3.87233,3.89958,7656721.7668158,0
+BTG.US,D,20200203,000000,3.87233,3.8906,3.79117,3.80025,7483170.7646323,0
+BTG.US,D,20200204,000000,3.70112,3.80025,3.67397,3.73705,8639721.3745472,0
+BTG.US,D,20200205,000000,3.76421,3.8275,3.71899,3.7732,7528791.6949036,0
+BTG.US,D,20200206,000000,3.81832,3.859,3.75503,3.8275,4805080.3685238,0
+BTG.US,D,20200207,000000,3.84538,3.8906,3.76421,3.7732,6004947.0581719,0
+BTG.US,D,20200210,000000,3.81832,3.85002,3.75503,3.79117,5714876.3914319,0
+BTG.US,D,20200211,000000,3.79117,3.84731,3.75068,3.80915,6445040.001397,0
+BTG.US,D,20200212,000000,3.79117,3.8048,3.73705,3.75503,7003671.8114236,0
+BTG.US,D,20200213,000000,3.80915,3.8364,3.74605,3.76421,6383375.1586698,0
+BTG.US,D,20200214,000000,3.76421,3.81832,3.71,3.73705,6259577.6723875,0
+BTG.US,D,20200218,000000,3.75503,4.062,3.75068,4.062,11479007.44921,0
+BTG.US,D,20200219,000000,4.09814,4.10722,3.95813,4.09814,12458154.944817,0
+BTG.US,D,20200220,000000,4.1162,4.21544,4.05302,4.10722,10279243.220362,0
+BTG.US,D,20200221,000000,4.17051,4.33284,4.16123,4.21544,13892678.602281,0
+BTG.US,D,20200224,000000,4.43216,4.44685,4.21544,4.32385,16588105.572866,0
+BTG.US,D,20200225,000000,4.25167,4.31477,4.1162,4.1162,13942666.018595,0
+BTG.US,D,20200226,000000,4.15235,4.21544,4.03485,4.17051,11001571.166464,0
+BTG.US,D,20200227,000000,4.24269,4.26955,3.8275,3.85436,14973966.06178,0
+BTG.US,D,20200228,000000,3.59271,3.8275,3.4753,3.6016,18316912.174434,0
+BTG.US,D,20200302,000000,3.76421,3.79117,3.50681,3.57455,14842587.5112,0
+BTG.US,D,20200303,000000,3.67397,4.07108,3.58807,3.87233,25869894.96789,0
+BTG.US,D,20200304,000000,3.85436,3.99881,3.79117,3.98074,10311968.579146,0
+BTG.US,D,20200305,000000,4.062,4.1252,3.95378,4.08017,9321499.6825362,0
+BTG.US,D,20200306,000000,4.1163,4.12529,3.81774,4.0077,11051650.694005,0
+BTG.US,D,20200309,000000,3.81774,3.94432,3.59155,3.7272,7569466.5628842,0
+BTG.US,D,20200310,000000,3.75455,3.87958,3.58256,3.7272,6596425.3170194,0
+BTG.US,D,20200311,000000,3.63686,3.77252,3.28438,3.32922,12603803.490555,0
+BTG.US,D,20200312,000000,2.75026,3.22516,2.69586,2.81355,15144597.448622,0
+BTG.US,D,20200313,000000,2.96717,2.97645,2.47875,2.48783,14110746.234993,0
+BTG.US,D,20200316,000000,2.09873,2.88602,1.95419,2.69586,12390433.530312,0
+BTG.US,D,20200317,000000,2.67789,3.30207,2.67789,3.13009,15346245.479276,0
+BTG.US,D,20200318,000000,3.03066,3.27502,2.50136,2.54213,14512776.543178,0
+BTG.US,D,20200319,000000,2.57837,3.121,2.18936,2.73229,15482913.698064,0
+BTG.US,D,20200320,000000,2.8407,2.93123,2.39748,2.45169,16558651.715004,0
+BTG.US,D,20200323,000000,2.62358,2.85422,2.4426,2.71403,10318488.81192,0
+BTG.US,D,20200324,000000,3.06689,3.121,2.84968,3.02167,16259842.901388,0
+BTG.US,D,20200325,000000,3.01259,3.35637,2.84514,3.29299,19788749.157648,0
+BTG.US,D,20200326,000000,3.41976,3.51928,3.13009,3.21164,15462626.459517,0
+BTG.US,D,20200327,000000,3.13917,3.22062,2.895,2.97645,12472600.882764,0
+BTG.US,D,20200330,000000,3.04872,3.09858,2.71403,2.80447,11843096.212391,0
+BTG.US,D,20200331,000000,2.75925,2.99462,2.71857,2.76833,7993671.8722484,0
+BTG.US,D,20200401,000000,2.76833,2.95829,2.74127,2.92215,9923841.8911353,0
+BTG.US,D,20200402,000000,2.98562,3.23675,2.98079,3.10312,8766156.9677093,0
+BTG.US,D,20200403,000000,3.16651,3.24332,3.08496,3.10312,6834381.7296106,0
+BTG.US,D,20200406,000000,3.22062,3.48304,3.22062,3.38342,10628679.054081,0
+BTG.US,D,20200407,000000,3.43773,3.48294,3.23879,3.24767,8292310.9528205,0
+BTG.US,D,20200408,000000,3.284,3.37434,3.22516,3.30207,5471432.633734,0
+BTG.US,D,20200409,000000,3.53734,3.75455,3.51009,3.71812,12709602.029506,0
+BTG.US,D,20200413,000000,3.79049,4.17969,3.54179,4.13437,14326616.652757,0
+BTG.US,D,20200414,000000,4.26104,4.53236,4.03475,4.16142,16739730.998648,0
+BTG.US,D,20200415,000000,3.99862,4.21572,3.8901,4.12529,10339336.997479,0
+BTG.US,D,20200416,000000,4.14327,4.24317,4.01688,4.20665,11689573.709359,0
+BTG.US,D,20200417,000000,4.04384,4.09814,3.90818,3.96248,20614995.124772,0
+BTG.US,D,20200420,000000,3.99862,4.17495,3.98065,4.07108,9285502.822832,0
+BTG.US,D,20200421,000000,3.92615,4.19775,3.87195,4.13437,9000782.8867975,0
+BTG.US,D,20200422,000000,4.32442,4.57767,4.29727,4.53236,11104069.225683,0
+BTG.US,D,20200423,000000,4.70426,4.97576,4.6228,4.69527,18604908.786177,0
+BTG.US,D,20200424,000000,4.83093,4.89431,4.57767,4.86716,13982451.858012,0
+BTG.US,D,20200427,000000,4.97576,5.00281,4.70426,4.85817,11186032.691491,0
+BTG.US,D,20200428,000000,4.87614,4.91257,4.70426,4.78581,9970783.4272827,0
+BTG.US,D,20200429,000000,4.74059,4.85817,4.57767,4.82194,11838766.984821,0
+BTG.US,D,20200430,000000,4.68609,4.83093,4.52337,4.57767,11810956.6396,0
+BTG.US,D,20200501,000000,4.48714,4.69527,4.41496,4.66822,8853717.4841278,0
+BTG.US,D,20200504,000000,4.79479,4.81276,4.69082,4.74947,7841032.1880351,0
+BTG.US,D,20200505,000000,4.75866,4.93054,4.64097,4.91257,9325770.9524825,0
+BTG.US,D,20200506,000000,4.94851,5.05711,4.80377,4.90339,10651658.217301,0
+BTG.US,D,20200507,000000,4.96658,5.19732,4.80377,5.12948,11915717.116096,0
+BTG.US,D,20200508,000000,5.09335,5.16572,4.93054,4.96658,13433983.331453,0
+BTG.US,D,20200511,000000,4.97576,5.05711,4.66822,4.71344,11590294.368226,0
+BTG.US,D,20200512,000000,4.81276,4.90339,4.6228,4.66822,8973803.6125164,0
+BTG.US,D,20200513,000000,4.76764,4.79479,4.49631,4.65914,9283472.2360536,0
+BTG.US,D,20200514,000000,4.66822,4.87614,4.65014,4.75866,8507010.8335577,0
+BTG.US,D,20200515,000000,4.84909,4.97576,4.77682,4.90339,9614061.4921792,0
+BTG.US,D,20200518,000000,5.09335,5.10233,4.74947,4.75866,7756942.9193508,0
+BTG.US,D,20200519,000000,4.90339,5.07528,4.85817,5.02108,11964900.370368,0
+BTG.US,D,20200520,000000,5.03915,5.15663,4.93943,4.99383,8468517.6561626,0
+BTG.US,D,20200521,000000,4.90339,4.98484,4.78581,4.9576,7593166.0565838,0
+BTG.US,D,20200522,000000,4.99383,5.0888,4.84001,4.84909,7829695.2626678,0
+BTG.US,D,20200526,000000,4.84001,4.93054,4.60483,4.6228,11067033.268565,0
+BTG.US,D,20200527,000000,4.52337,4.59575,4.39661,4.59575,14124236.907092,0
+BTG.US,D,20200528,000000,4.67711,4.77218,4.58667,4.66822,8927514.0996464,0
+BTG.US,D,20200529,000000,4.84001,4.99383,4.79102,4.9576,17700170.600979,0
+BTG.US,D,20200601,000000,5.04823,5.04823,4.94851,5.00281,9774490.2671642,0
+BTG.US,D,20200602,000000,5.02108,5.03915,4.77682,4.80377,8460848.6204704,0
+BTG.US,D,20200603,000000,4.71344,4.75866,4.55942,4.65014,10154694.354875,0
+BTG.US,D,20200604,000000,4.74947,4.78581,4.65914,4.71344,7183101.3726802,0
+BTG.US,D,20200605,000000,4.53236,4.63189,4.41496,4.6228,10094018.931597,0
+BTG.US,D,20200608,000000,4.56869,4.65014,4.50531,4.58667,10010883.893805,0
+BTG.US,D,20200609,000000,4.69527,4.79479,4.60483,4.69527,8479296.7393925,0
+BTG.US,D,20200610,000000,4.75866,4.92156,4.58667,4.92156,10816189.564147,0
+BTG.US,D,20200611,000000,4.97576,4.99383,4.55942,4.61382,10407399.947986,0
+BTG.US,D,20200612,000000,4.75866,4.78126,4.55516,4.64097,9108573.7190966,0
+BTG.US,D,20200615,000000,4.55942,4.72232,4.43303,4.68609,9840106.5779444,0
+BTG.US,D,20200616,000000,4.69527,4.71344,4.50531,4.52337,8389949.8861851,0
+BTG.US,D,20200617,000000,4.56869,4.68609,4.55044,4.65914,7400666.0160081,0
+BTG.US,D,20200618,000000,4.61382,4.69353,4.49631,4.51429,8145125.4950711,0
+BTG.US,D,20200619,000000,4.61382,4.74059,4.54878,4.68609,15199376.718547,0
+BTG.US,D,20200622,000000,4.80425,4.9405,4.80425,4.82251,11693076.005821,0
+BTG.US,D,20200623,000000,4.92243,4.99499,4.85885,4.91344,6728532.4777377,0
+BTG.US,D,20200624,000000,4.886,4.986,4.78155,4.85885,9574476.4345337,0
+BTG.US,D,20200625,000000,4.89508,4.89508,4.72252,4.74975,6856263.837794,0
+BTG.US,D,20200626,000000,4.7771,4.9405,4.66986,4.91344,8157257.2678623,0
+BTG.US,D,20200629,000000,4.92243,4.95875,4.8315,4.93151,7507494.3377547,0
+BTG.US,D,20200630,000000,4.93151,5.22204,4.9087,5.16756,10564418.537734,0
+BTG.US,D,20200701,000000,5.17664,5.20389,4.9405,5.11306,6329531.4903994,0
+BTG.US,D,20200702,000000,5.05847,5.17664,5.03142,5.04939,6196661.5659421,0
+BTG.US,D,20200706,000000,5.13122,5.15847,5.02678,5.09489,5955329.121714,0
+BTG.US,D,20200707,000000,5.08591,5.31278,5.07663,5.30369,7904976.0073608,0
+BTG.US,D,20200708,000000,5.39471,5.51268,5.35839,5.44003,9185978.1967505,0
+BTG.US,D,20200709,000000,5.48553,5.53095,5.26766,5.43095,8966833.1731929,0
+BTG.US,D,20200710,000000,5.46727,5.46727,5.31278,5.37646,5546673.0150813,0
+BTG.US,D,20200713,000000,5.44902,5.56544,5.22204,5.23113,9805923.9988837,0
+BTG.US,D,20200714,000000,5.25828,5.47626,5.23113,5.47626,8499421.4895995,0
+BTG.US,D,20200715,000000,5.44003,5.56708,5.34466,5.53993,6968266.9474572,0
+BTG.US,D,20200716,000000,5.47626,5.59433,5.36737,5.44003,6375783.7447963,0
+BTG.US,D,20200717,000000,5.49452,5.58525,5.47182,5.58525,5459987.0378204,0
+BTG.US,D,20200720,000000,5.68517,5.90333,5.667,5.78516,8563568.1606114,0
+BTG.US,D,20200721,000000,6.05774,6.08943,5.84864,5.96681,9801160.0891278,0
+BTG.US,D,20200722,000000,6.13938,6.16344,6.01223,6.10296,9937092.4530742,0
+BTG.US,D,20200723,000000,6.07581,6.14847,5.77608,5.89406,11373348.629532,0
+BTG.US,D,20200724,000000,5.9759,5.99406,5.85773,5.93048,8958373.4299072,0
+BTG.US,D,20200727,000000,6.1847,6.26644,6.09388,6.21194,11365280.100214,0
+BTG.US,D,20200728,000000,6.10296,6.27562,6.04856,6.22102,8054388.6938293,0
+BTG.US,D,20200729,000000,6.24817,6.26644,6.04856,6.13938,10184409.022049,0
+BTG.US,D,20200730,000000,6.03948,6.1303,5.91232,6.02131,7700570.8497045,0
+BTG.US,D,20200731,000000,6.14847,6.31185,6.09851,6.26644,8382464.0379852,0
+BTG.US,D,20200803,000000,6.40287,6.45707,6.21194,6.31185,7186653.347106,0
+BTG.US,D,20200804,000000,6.22102,6.54799,6.21194,6.54799,10556725.698018,0
+BTG.US,D,20200805,000000,6.79313,6.85671,6.55708,6.69341,13679304.502207,0
+BTG.US,D,20200806,000000,6.83855,6.83855,6.4708,6.60249,11075505.431341,0
+BTG.US,D,20200807,000000,6.51166,6.52983,6.23909,6.34819,9653238.7765368,0
+BTG.US,D,20200810,000000,6.38452,6.53891,6.2846,6.29369,8279131.8029549,0
+BTG.US,D,20200811,000000,5.90333,6.09388,5.81231,5.83966,12631477.221374,0
+BTG.US,D,20200812,000000,6.03039,6.09388,5.82139,5.83966,8053259.555106,0
+BTG.US,D,20200813,000000,5.92141,6.16653,5.88517,6.11194,7487027.0165877,0
+BTG.US,D,20200814,000000,6.05774,6.11194,5.92662,6.10296,6154554.3166661,0
+BTG.US,D,20200817,000000,6.30277,6.54799,6.29369,6.52075,8552422.7023971,0
+BTG.US,D,20200818,000000,6.65699,6.66608,6.06673,6.09388,15622450.819273,0
+BTG.US,D,20200819,000000,6.03948,6.08489,5.46727,5.62168,22311812.222398,0
+BTG.US,D,20200820,000000,5.60342,5.80333,5.58525,5.79424,10853191.367664,0
+BTG.US,D,20200821,000000,5.67608,5.75338,5.5808,5.70342,10256228.868583,0
+BTG.US,D,20200824,000000,5.73057,5.81231,5.57627,5.667,8486036.3831748,0
+BTG.US,D,20200825,000000,5.63985,5.68517,5.48767,5.65802,6754227.3696579,0
+BTG.US,D,20200826,000000,5.58525,5.93947,5.58525,5.92141,10962075.115172,0
+BTG.US,D,20200827,000000,5.98488,6.02131,5.667,5.80333,8492743.9432722,0
+BTG.US,D,20200828,000000,5.93947,6.05774,5.89406,6.03948,6381291.7890546,0
+BTG.US,D,20200831,000000,6.09388,6.16653,6.03948,6.12113,7253352.2235185,0
+BTG.US,D,20200901,000000,6.19387,6.21194,5.83039,5.90333,8571672.9134462,0
+BTG.US,D,20200902,000000,5.81231,5.95773,5.69425,5.94856,6322760.7978895,0
+BTG.US,D,20200903,000000,5.83966,5.99406,5.74439,5.98488,6892925.1402667,0
+BTG.US,D,20200904,000000,5.92141,5.94856,5.64893,5.85773,6685507.2210854,0
+BTG.US,D,20200908,000000,5.72149,5.92141,5.6126,5.78516,7111057.9753078,0
+BTG.US,D,20200909,000000,5.81231,6.06673,5.81231,6.05774,7945993.4463016,0
+BTG.US,D,20200910,000000,6.11194,6.17553,5.87599,5.90333,7941324.7526435,0
+BTG.US,D,20200911,000000,5.92141,6.03948,5.78516,5.80333,6434304.3863856,0
+BTG.US,D,20200914,000000,5.90333,6.2846,5.90333,6.27562,11590672.127743,0
+BTG.US,D,20200915,000000,6.3392,6.42085,6.21648,6.33002,7591676.7526216,0
+BTG.US,D,20200916,000000,6.42085,6.44818,6.2301,6.25745,7784237.8556948,0
+BTG.US,D,20200917,000000,6.07581,6.34819,6.04856,6.33002,6757940.7974667,0
+BTG.US,D,20200918,000000,6.35717,6.43901,6.17553,6.19387,18453363.052129,0
+BTG.US,D,20200921,000000,6.04769,6.14808,5.91967,5.97454,8440373.0196427,0
+BTG.US,D,20200922,000000,6.00199,6.12991,5.96073,6.04769,6965756.14036,0
+BTG.US,D,20200923,000000,5.9472,5.97454,5.5269,5.57269,10142980.704947,0
+BTG.US,D,20200924,000000,5.51772,5.89232,5.48128,5.87405,7568003.1328616,0
+BTG.US,D,20200925,000000,5.80091,5.87395,5.71434,5.81928,6933704.5389632,0
+BTG.US,D,20200928,000000,5.88314,5.96546,5.76893,5.91967,6448390.1590942,0
+BTG.US,D,20200929,000000,6.02024,6.10238,5.96073,6.06604,6001524.453444,0
+BTG.US,D,20200930,000000,5.97454,6.03397,5.87405,5.95637,5731037.2540949,0
+BTG.US,D,20201001,000000,6.01107,6.17233,6.00199,6.08421,6240555.1520068,0
+BTG.US,D,20201002,000000,6.03861,6.06604,5.91058,5.97454,5515732.9581289,0
+BTG.US,D,20201005,000000,6.02943,6.139,5.96546,6.07513,5031108.8949679,0
+BTG.US,D,20201006,000000,6.09329,6.14818,5.82845,5.86487,6166795.7949612,0
+BTG.US,D,20201007,000000,5.93812,5.99281,5.8101,5.82845,5001894.1123069,0
+BTG.US,D,20201008,000000,5.88314,6.01107,5.86487,5.98362,6927002.1536539,0
+BTG.US,D,20201009,000000,6.11155,6.34007,6.09348,6.34007,8022957.032025,0
+BTG.US,D,20201012,000000,6.39475,6.39475,6.25775,6.26693,4671552.2110437,0
+BTG.US,D,20201013,000000,6.26693,6.33079,6.05686,6.31262,6868823.0480672,0
+BTG.US,D,20201014,000000,6.39475,6.50452,6.31717,6.44046,5332575.4796575,0
+BTG.US,D,20201015,000000,6.39475,6.49533,6.29426,6.43138,4301197.814653,0
+BTG.US,D,20201016,000000,6.47698,6.52268,6.26693,6.27609,4552720.451246,0
+BTG.US,D,20201019,000000,6.38567,6.41321,6.17543,6.1846,3739638.1096232,0
+BTG.US,D,20201020,000000,6.24857,6.29426,6.11155,6.23939,3794894.4949948,0
+BTG.US,D,20201021,000000,6.30334,6.44046,6.26238,6.30334,4666854.5385731,0
+BTG.US,D,20201022,000000,6.24857,6.27609,6.11155,6.21204,5149885.8020135,0
+BTG.US,D,20201023,000000,6.24857,6.24857,6.12073,6.16634,3874138.0922742,0
+BTG.US,D,20201026,000000,6.12991,6.23939,5.95637,5.97454,5665572.0471217,0
+BTG.US,D,20201027,000000,6.02024,6.20286,5.97454,6.20286,5637364.2781894,0
+BTG.US,D,20201028,000000,5.98362,5.99281,5.60912,5.62739,7334376.9827986,0
+BTG.US,D,20201029,000000,5.57269,5.73686,5.51772,5.66399,5697517.0478875,0
+BTG.US,D,20201030,000000,5.69144,5.89242,5.66399,5.88314,6787257.0059709,0
+BTG.US,D,20201102,000000,5.9472,6.01107,5.80091,5.99281,6688534.4720165,0
+BTG.US,D,20201103,000000,6.11155,6.23939,6.02024,6.1846,7269333.0035619,0
+BTG.US,D,20201104,000000,6.2303,6.33079,5.8101,5.84662,8996902.8308178,0
+BTG.US,D,20201105,000000,6.10238,6.37649,6.05686,6.36732,10194049.651937,0
+BTG.US,D,20201106,000000,6.38567,6.4678,6.23939,6.34915,6093833.3552547,0
+BTG.US,D,20201109,000000,5.9472,5.97454,5.7783,5.88314,10220311.700613,0
+BTG.US,D,20201110,000000,5.93812,5.96546,5.47211,5.48128,11475741.123077,0
+BTG.US,D,20201111,000000,5.45385,5.49945,5.30784,5.39896,8082846.922497,0
+BTG.US,D,20201112,000000,5.51772,5.55433,5.46293,5.49945,6996345.3466916,0
+BTG.US,D,20201113,000000,5.6183,5.65472,5.4264,5.47211,6567057.360636,0
+BTG.US,D,20201116,000000,5.44476,5.57269,5.35954,5.50863,6894478.6115992,0
+BTG.US,D,20201117,000000,5.48128,5.50863,5.38988,5.40814,7350784.1653665,0
+BTG.US,D,20201118,000000,5.38988,5.4264,5.18891,5.18891,8863612.7135816,0
+BTG.US,D,20201119,000000,5.07924,5.27104,5.07006,5.17983,8723487.7364655,0
+BTG.US,D,20201120,000000,5.28022,5.37153,5.13867,5.18891,9946627.5172888,0
+BTG.US,D,20201123,000000,5.17065,5.17983,4.94224,4.94224,8198851.1781771,0
+BTG.US,D,20201124,000000,4.73218,4.96039,4.7,4.83267,12225993.259733,0
+BTG.US,D,20201125,000000,4.91479,4.96484,4.7687,4.85093,10619365.470787,0
+BTG.US,D,20201127,000000,4.88744,5.00619,4.79613,4.99702,5697842.0245687,0
+BTG.US,D,20201130,000000,4.96957,5.11595,4.85537,5.09751,9713139.0165847,0
+BTG.US,D,20201201,000000,5.31693,5.32591,5.06359,5.24389,10156652.494623,0
+BTG.US,D,20201202,000000,5.27104,5.2893,5.12504,5.22552,8999580.2660856,0
+BTG.US,D,20201203,000000,5.26195,5.2893,5.12504,5.17983,6368208.8902443,0
+BTG.US,D,20201204,000000,5.198,5.23471,5.06098,5.09751,8044797.7419051,0
+BTG.US,D,20201207,000000,5.12523,5.41954,5.10678,5.34602,8087259.9816321,0
+BTG.US,D,20201208,000000,5.41046,5.41046,5.26321,5.29065,5086363.2104242,0
+BTG.US,D,20201209,000000,5.24486,5.29065,5.06069,5.11605,7731401.2011529,0
+BTG.US,D,20201210,000000,5.15278,5.24012,5.06165,5.12523,5477156.9841272,0
+BTG.US,D,20201211,000000,5.15278,5.18959,5.06069,5.07915,4497094.5860172,0
+BTG.US,D,20201214,000000,5.07915,5.14176,4.95035,4.95953,4981326.4002542,0
+BTG.US,D,20201215,000000,5.06069,5.19877,5.05344,5.16195,5204296.6270396,0
+BTG.US,D,20201216,000000,5.15278,5.22639,5.04696,5.22639,5979414.6545924,0
+BTG.US,D,20201217,000000,5.32766,5.41046,5.27239,5.34602,7043913.032177,0
+BTG.US,D,20201218,000000,5.34602,5.34602,5.13432,5.1435,8178653.9809392,0
+BTG.US,D,20201221,000000,5.23577,5.28147,5.15278,5.19877,5971499.2989953,0
+BTG.US,D,20201222,000000,5.22639,5.24486,5.04233,5.07915,6377380.6843474,0
+BTG.US,D,20201223,000000,5.09751,5.19877,5.08833,5.17122,4217250.3351576,0
+BTG.US,D,20201224,000000,5.16195,5.21721,5.10678,5.15278,2859379.7761422,0
+BTG.US,D,20201228,000000,5.24486,5.26041,5.06069,5.06069,4091748.2737357,0
+BTG.US,D,20201229,000000,5.12523,5.21721,5.08833,5.13432,4812285.7432187,0
+BTG.US,D,20201230,000000,5.16195,5.26321,5.15278,5.26321,4347518.3762505,0
+BTG.US,D,20201231,000000,5.27239,5.28911,5.09943,5.15278,6204918.4575414,0
+BTG.US,D,20210104,000000,5.36428,5.48399,5.28147,5.44727,10538439.032477,0
+BTG.US,D,20210105,000000,5.5209,5.55772,5.38746,5.53926,9840239.0525151,0
+BTG.US,D,20210106,000000,5.50236,5.50236,5.3093,5.4381,9853450.2860657,0
+BTG.US,D,20210107,000000,5.41046,5.45636,5.26321,5.29065,8229861.612245,0
+BTG.US,D,20210108,000000,5.19877,5.20795,4.8859,4.97799,15006982.243645,0
+BTG.US,D,20210111,000000,4.9688,4.97335,4.84001,4.84919,7175640.3634623,0
+BTG.US,D,20210112,000000,4.87672,4.8859,4.6743,4.73865,15925184.192045,0
+BTG.US,D,20210113,000000,4.74783,4.87672,4.73865,4.75701,7916062.4729929,0
+BTG.US,D,20210114,000000,4.78474,4.81227,4.72029,4.78474,8703027.6600016,0
+BTG.US,D,20210115,000000,4.78474,4.78474,4.61913,4.63758,8953999.6991603,0
+BTG.US,D,20210119,000000,4.71102,4.72019,4.60985,4.63758,11135496.747657,0
+BTG.US,D,20210120,000000,4.69266,4.74783,4.64676,4.73865,8630907.675768,0
+BTG.US,D,20210121,000000,4.76637,4.78474,4.63758,4.75701,6201768.046658,0
+BTG.US,D,20210122,000000,4.65593,4.72029,4.57313,4.64676,6502835.1377204,0
+BTG.US,D,20210125,000000,4.68348,4.73865,4.59139,4.66512,9260079.0897986,0
+BTG.US,D,20210126,000000,4.65593,4.72029,4.61449,4.6743,6196248.6178663,0
+BTG.US,D,20210127,000000,4.64676,4.65593,4.49942,4.51786,8919995.1328039,0
+BTG.US,D,20210128,000000,4.60985,4.71102,4.46269,4.56396,11762668.623637,0
+BTG.US,D,20210129,000000,4.66512,4.71855,4.52714,4.55469,8892395.9189304,0
+BTG.US,D,20210201,000000,4.69266,4.69266,4.54076,4.59139,10293134.421045,0
+BTG.US,D,20210202,000000,4.56396,4.60058,4.44878,4.56396,10831979.911994,0
+BTG.US,D,20210203,000000,4.60985,4.69266,4.55912,4.68348,7169606.5607518,0
+BTG.US,D,20210204,000000,4.58231,4.59139,4.47187,4.58231,8961881.9361146,0
+BTG.US,D,20210205,000000,4.60058,4.65593,4.55642,4.63758,6803006.9904733,0
+BTG.US,D,20210208,000000,4.68348,4.72937,4.65593,4.71102,7287719.025029,0
+BTG.US,D,20210209,000000,4.72029,4.74783,4.60985,4.64676,6369835.8435652,0
+BTG.US,D,20210210,000000,4.6743,4.69266,4.57313,4.64676,6604063.3039839,0
+BTG.US,D,20210211,000000,4.64676,4.70647,4.57313,4.57313,6017939.9156724,0
+BTG.US,D,20210212,000000,4.57313,4.71565,4.53632,4.63758,7857503.5379731,0
+BTG.US,D,20210216,000000,4.63758,4.70183,4.56396,4.56396,8490133.7802471,0
+BTG.US,D,20210217,000000,4.55469,4.56396,4.43516,4.45352,10744620.177348,0
+BTG.US,D,20210218,000000,4.47187,4.52714,4.37081,4.39816,6834135.4097058,0
+BTG.US,D,20210219,000000,4.44434,4.46018,4.32472,4.37979,7440960.019598,0
+BTG.US,D,20210222,000000,4.4166,4.67729,4.39756,4.66512,13199503.341384,0
+BTG.US,D,20210223,000000,4.60058,4.63758,4.40734,4.44434,12521211.805493,0
+BTG.US,D,20210224,000000,4.44434,4.52714,4.32472,4.49942,8953939.6716204,0
+BTG.US,D,20210225,000000,4.4166,4.49942,4.24192,4.2511,10071802.532114,0
+BTG.US,D,20210226,000000,4.22355,4.22355,3.9934,4.02113,16121672.959146,0
+BTG.US,D,20210301,000000,4.14066,4.17736,3.98885,4.02113,12972234.935755,0
+BTG.US,D,20210302,000000,4.07611,4.20974,4.04867,4.17736,9770493.2609776,0
+BTG.US,D,20210303,000000,4.13147,4.13147,3.94276,4.0395,11117787.588449,0
+BTG.US,D,20210304,000000,4.05784,4.22355,3.98423,4.16819,12808256.25626,0
+BTG.US,D,20210305,000000,4.23332,4.23332,4.09631,4.18674,7983191.89176,0
+BTG.US,D,20210308,000000,4.19602,4.2053,4.05688,4.08471,6858286.1449118,0
+BTG.US,D,20210309,000000,4.27032,4.36307,4.13108,4.18674,8302639.8295017,0
+BTG.US,D,20210310,000000,4.25187,4.25187,4.09398,4.16819,7620376.1264061,0
+BTG.US,D,20210311,000000,4.23332,4.27226,4.13108,4.23332,6925616.3454499,0
+BTG.US,D,20210312,000000,4.18674,4.23332,4.11254,4.18674,6128218.7860019,0
+BTG.US,D,20210315,000000,4.23332,4.31679,4.2192,4.28887,5752038.6133749,0
+BTG.US,D,20210316,000000,4.33535,4.33535,4.18674,4.24259,5952612.3580579,0
+BTG.US,D,20210317,000000,4.22395,4.52105,4.14964,4.47458,9897980.3710442,0
+BTG.US,D,20210318,000000,4.41883,4.41883,4.27032,4.2796,8007704.8621201,0
+BTG.US,D,20210319,000000,4.31679,4.37245,4.24365,4.34463,12603879.042458,0
+BTG.US,D,20210322,000000,4.33535,4.391,4.29834,4.34463,4097497.4631108,0
+BTG.US,D,20210323,000000,4.32607,4.33535,4.18674,4.24259,7030245.3823321,0
+BTG.US,D,20210324,000000,4.24259,4.26104,4.16819,4.17746,5399909.820026,0
+BTG.US,D,20210325,000000,4.18674,4.21457,4.11254,4.16819,5584893.9986319,0
+BTG.US,D,20210326,000000,4.18674,4.25187,4.15901,4.23332,4408542.5802338,0
+BTG.US,D,20210329,000000,4.2053,4.24259,4.11254,4.21457,5243455.2821608,0
+BTG.US,D,20210330,000000,4.08471,4.10316,3.85977,3.91755,12594584.088403,0
+BTG.US,D,20210331,000000,3.899,4.05688,3.899,4.00103,7788517.4053018,0
+BTG.US,D,20210401,000000,4.08471,4.17746,4.03833,4.17746,5374034.8454862,0
+BTG.US,D,20210405,000000,4.2053,4.24259,4.11254,4.14964,4436397.4286304,0
+BTG.US,D,20210406,000000,4.21457,4.29824,4.16741,4.23332,5592349.833062,0
+BTG.US,D,20210407,000000,4.23332,4.27032,4.15901,4.19602,3511700.0864381,0
+BTG.US,D,20210408,000000,4.27032,4.391,4.24259,4.3539,6245452.5712909,0
+BTG.US,D,20210409,000000,4.29824,4.43738,4.2796,4.37245,5821800.9642338,0
+BTG.US,D,20210412,000000,4.391,4.391,4.29824,4.34463,4988726.3469748,0
+BTG.US,D,20210413,000000,4.391,4.49313,4.37245,4.44685,5102914.2520961,0
+BTG.US,D,20210414,000000,4.46531,4.46531,4.32607,4.34463,4908366.0304629,0
+BTG.US,D,20210415,000000,4.43738,4.66222,4.4281,4.62308,11612435.215805,0
+BTG.US,D,20210416,000000,4.72522,4.74387,4.59526,4.74387,9561497.0314816,0
+BTG.US,D,20210419,000000,4.78097,4.79943,4.58599,4.60454,9209671.4807047,0
+BTG.US,D,20210420,000000,4.62308,4.75304,4.58134,4.75304,9779324.5540357,0
+BTG.US,D,20210421,000000,4.79024,4.89692,4.73459,4.88309,8807278.9373659,0
+BTG.US,D,20210422,000000,4.8458,4.87363,4.70193,4.76232,8071106.3636721,0
+BTG.US,D,20210423,000000,4.82735,4.82735,4.68812,4.70667,4917089.6879325,0
+BTG.US,D,20210426,000000,4.69739,4.73459,4.64328,4.70667,4127076.5508411,0
+BTG.US,D,20210427,000000,4.72522,4.73459,4.60454,4.62308,4999239.4461057,0
+BTG.US,D,20210428,000000,4.58599,4.68812,4.52346,4.65082,6150120.5583793,0
+BTG.US,D,20210429,000000,4.62308,4.64164,4.51168,4.56734,6311027.4837678,0
+BTG.US,D,20210430,000000,4.54888,4.56734,4.45603,4.45603,4157068.5866471,0
+BTG.US,D,20210503,000000,4.54888,4.72522,4.54337,4.69739,5787690.8322039,0
+BTG.US,D,20210504,000000,4.68812,4.78097,4.57662,4.59526,7651660.8242336,0
+BTG.US,D,20210505,000000,4.62308,4.62308,4.51168,4.59526,4155869.0708081,0
+BTG.US,D,20210506,000000,4.64164,4.86919,4.63236,4.76232,9655515.6832201,0
+BTG.US,D,20210507,000000,4.89237,4.89401,4.75304,4.81807,7823061.184559,0
+BTG.US,D,20210510,000000,4.88309,4.91093,4.67884,4.68812,6946179.9176723,0
+BTG.US,D,20210511,000000,4.63236,4.79024,4.57662,4.78097,5988347.3734936,0
+BTG.US,D,20210512,000000,4.8088,4.8088,4.63236,4.66956,7090240.8384776,0
+BTG.US,D,20210513,000000,4.70667,4.71595,4.59526,4.61382,4440130.5206332,0
+BTG.US,D,20210514,000000,4.68812,4.73913,4.66956,4.73459,5942148.936891,0
+BTG.US,D,20210517,000000,4.77169,4.97586,4.72522,4.92948,11390500.98156,0
+BTG.US,D,20210518,000000,4.96658,4.97586,4.83663,4.9202,8570743.5215364,0
+BTG.US,D,20210519,000000,4.87363,4.98513,4.77169,4.81807,9548553.8519452,0
+BTG.US,D,20210520,000000,4.82735,4.93411,4.79489,4.88309,5435736.9466865,0
+BTG.US,D,20210521,000000,4.92948,4.92948,4.81807,4.91093,6557855.552763,0
+BTG.US,D,20210524,000000,4.92948,4.98513,4.89788,4.96658,4070228.4007064,0
+BTG.US,D,20210525,000000,4.91093,4.91093,4.72522,4.74387,12966188.713554,0
+BTG.US,D,20210526,000000,4.78097,4.8088,4.69266,4.74387,8813135.7623297,0
+BTG.US,D,20210527,000000,4.72522,4.73459,4.67884,4.70667,7778536.2743685,0
+BTG.US,D,20210528,000000,4.70667,4.75304,4.66028,4.73459,5087092.8555204,0
+BTG.US,D,20210601,000000,4.76232,4.8458,4.54888,4.77169,6950571.2426981,0
+BTG.US,D,20210602,000000,4.76232,4.79024,4.72058,4.76232,4738408.4010086,0
+BTG.US,D,20210603,000000,4.67884,4.68812,4.5396,4.58599,8256452.7774323,0
+BTG.US,D,20210604,000000,4.64164,4.70667,4.61382,4.66956,4317793.359501,0
+BTG.US,D,20210607,000000,4.68812,4.68812,4.57662,4.64164,3593572.475979,0
+BTG.US,D,20210608,000000,4.61382,4.63236,4.55815,4.56734,3599250.2532809,0
+BTG.US,D,20210609,000000,4.56734,4.61845,4.53033,4.53033,3511052.202991,0
+BTG.US,D,20210610,000000,4.55815,4.64164,4.50241,4.63236,6028182.8908743,0
+BTG.US,D,20210611,000000,4.59526,4.62308,4.56734,4.57662,6492847.7970417,0
+BTG.US,D,20210614,000000,4.52105,4.62308,4.48849,4.55815,5607227.3483217,0
+BTG.US,D,20210615,000000,4.56734,4.57662,4.47458,4.52105,3752087.6143925,0
+BTG.US,D,20210616,000000,4.52105,4.63236,4.48386,4.49313,7502519.2966519,0
+BTG.US,D,20210617,000000,4.41883,4.4281,4.18674,4.19602,13641066.959335,0
+BTG.US,D,20210618,000000,4.19602,4.22395,4.05688,4.05688,13154790.068914,0
+BTG.US,D,20210621,000000,4.15988,4.20674,4.10365,4.188,6294233.2270637,0
+BTG.US,D,20210622,000000,4.15041,4.19264,4.11301,4.15041,6402579.8315852,0
+BTG.US,D,20210623,000000,4.15988,4.188,4.06615,4.07553,6620089.6221611,0
+BTG.US,D,20210624,000000,4.09427,4.12239,4.04751,4.08499,4916482.167831,0
+BTG.US,D,20210625,000000,4.08499,4.11301,3.93505,3.95378,7960340.0283211,0
+BTG.US,D,20210628,000000,4.00055,4.00055,3.89291,3.93505,8276244.2712975,0
+BTG.US,D,20210629,000000,3.86017,3.94345,3.84132,3.92557,7927690.2214412,0
+BTG.US,D,20210630,000000,3.95378,3.96315,3.89755,3.94442,8388810.397886,0
+BTG.US,D,20210701,000000,4.01001,4.01001,3.89755,3.91621,6627584.7849793,0
+BTG.US,D,20210702,000000,3.96315,4.02876,3.92103,3.94442,4655779.4574744,0
+BTG.US,D,20210706,000000,4.01001,4.04268,3.90683,3.96315,7446498.0776262,0
+BTG.US,D,20210707,000000,3.98181,4.00055,3.86017,3.87891,12848616.497135,0
+BTG.US,D,20210708,000000,3.90683,3.92103,3.70547,3.72885,13277181.04784,0
+BTG.US,D,20210709,000000,3.73822,3.8647,3.73822,3.82257,10207118.061341,0
+BTG.US,D,20210712,000000,3.76634,3.81039,3.68208,3.70092,10741127.195503,0
+BTG.US,D,20210713,000000,3.71948,3.83195,3.7101,3.74759,11475741.123077,0
+BTG.US,D,20210714,000000,3.82257,3.87891,3.75706,3.8132,11183671.953245,0
+BTG.US,D,20210715,000000,3.82257,3.97244,3.79445,3.97244,13049876.418696,0
+BTG.US,D,20210716,000000,3.96315,3.97244,3.70092,3.7101,13909497.697967,0
+BTG.US,D,20210719,000000,3.65396,3.69146,3.60053,3.65396,13586212.137505,0
+BTG.US,D,20210720,000000,3.69146,3.76634,3.63976,3.68208,12040904.550412,0
+BTG.US,D,20210721,000000,3.63522,3.81117,3.62584,3.78518,9337607.7623624,0
+BTG.US,D,20210722,000000,3.78518,3.8132,3.68479,3.74759,9454917.099555,0
+BTG.US,D,20210723,000000,3.72885,3.74759,3.65406,3.69146,6234889.7941958,0
+BTG.US,D,20210726,000000,3.70092,3.79445,3.68208,3.78518,7327967.4904854,0
+BTG.US,D,20210727,000000,3.74759,3.79445,3.696,3.74759,6597749.0277682,0
+BTG.US,D,20210728,000000,3.71948,3.83195,3.71948,3.83195,7128910.9936195,0
+BTG.US,D,20210729,000000,3.86953,3.98181,3.86017,3.93505,8775664.0880692,0
+BTG.US,D,20210730,000000,3.87891,3.97244,3.87891,3.92557,5851146.1515502,0
+BTG.US,D,20210802,000000,3.91621,3.92557,3.84132,3.89755,4027770.3008097,0
+BTG.US,D,20210803,000000,3.87891,3.94442,3.87891,3.90683,5309891.2793469,0
+BTG.US,D,20210804,000000,3.97244,3.99117,3.80383,3.8132,7947890.5235517,0
+BTG.US,D,20210805,000000,3.78518,3.79822,3.66652,3.6727,7813231.1574329,0
+BTG.US,D,20210806,000000,3.6446,3.6446,3.55087,3.62584,7173743.2862122,0
+BTG.US,D,20210809,000000,3.58836,3.6071,3.52276,3.5415,7253812.779643,0
+BTG.US,D,20210810,000000,3.5415,3.5415,3.476,3.49474,5858614.4054712,0
+BTG.US,D,20210811,000000,3.52276,3.66334,3.52276,3.6446,7349589.8243154,0
+BTG.US,D,20210812,000000,3.59773,3.63522,3.56497,3.59773,6059959.1935538,0
+BTG.US,D,20210813,000000,3.6071,3.70092,3.59773,3.6727,5230521.4172424,0
+BTG.US,D,20210816,000000,3.65396,3.68208,3.6071,3.65396,6625494.170661,0
+BTG.US,D,20210817,000000,3.66334,3.6727,3.57425,3.6071,5911084.6850287,0
+BTG.US,D,20210818,000000,3.6071,3.62488,3.51811,3.56961,6801183.3952115,0
+BTG.US,D,20210819,000000,3.5415,3.55087,3.44778,3.45714,6325893.6144941,0
+BTG.US,D,20210820,000000,3.44778,3.49937,3.41502,3.4384,7838897.0705409,0
+BTG.US,D,20210823,000000,3.48536,3.65396,3.476,3.62584,6850264.1886836,0
+BTG.US,D,20210824,000000,3.65396,3.6587,3.59309,3.63522,4688703.5281139,0
+BTG.US,D,20210825,000000,3.6071,3.6071,3.50411,3.52276,5143875.8033274,0
+BTG.US,D,20210826,000000,3.50411,3.56961,3.48536,3.52276,6988454.8300767,0
+BTG.US,D,20210827,000000,3.50411,3.70092,3.50411,3.65396,8275357.3126486,0
+BTG.US,D,20210830,000000,3.63522,3.68672,3.55541,3.56961,7759500.2995391,0
+BTG.US,D,20210831,000000,3.57898,3.65396,3.56961,3.6446,3992223.6476543,0
+BTG.US,D,20210901,000000,3.65396,3.65918,3.56961,3.6071,10334536.864208,0
+BTG.US,D,20210902,000000,3.6071,3.63522,3.55087,3.59773,6150738.4280566,0
+BTG.US,D,20210903,000000,3.65396,3.80383,3.63522,3.73822,10891783.900988,0
+BTG.US,D,20210907,000000,3.70092,3.70092,3.56024,3.58836,7744514.1137331,0
+BTG.US,D,20210908,000000,3.59773,3.59773,3.51347,3.56961,6222985.712073,0
+BTG.US,D,20210909,000000,3.59773,3.59773,3.46662,3.50411,8912343.6913906,0
+BTG.US,D,20210910,000000,3.49474,3.52276,3.41976,3.42912,9608020.4447655,0
+BTG.US,D,20210913,000000,3.44778,3.57898,3.42912,3.55087,9420647.5840573,0
+BTG.US,D,20210914,000000,3.6071,3.63522,3.53203,3.58836,7848345.1983186,0
+BTG.US,D,20210915,000000,3.57898,3.61648,3.55087,3.59773,5136173.6489925,0
+BTG.US,D,20210916,000000,3.51347,3.5415,3.39164,3.4384,10918958.782251,0
+BTG.US,D,20210917,000000,3.4384,3.48439,3.39627,3.41976,13725991.438788,0
+BTG.US,D,20210920,000000,3.40101,3.41976,3.32613,3.39164,7236765.9932888,0
+BTG.US,D,20210921,000000,3.44845,3.44845,3.37743,3.40111,5820363.4081506,0
+BTG.US,D,20210922,000000,3.41058,3.48642,3.3726,3.38217,6486523.1712502,0
+BTG.US,D,20210923,000000,3.3726,3.39164,3.25897,3.27791,10035664.918179,0
+BTG.US,D,20210924,000000,3.26845,3.31588,3.23057,3.26845,6198541.0489134,0
+BTG.US,D,20210927,000000,3.27791,3.33483,3.25897,3.27791,5714158.1308691,0
+BTG.US,D,20210928,000000,3.24003,3.27791,3.1926,3.25897,8229321.3643865,0
+BTG.US,D,20210929,000000,3.25897,3.25897,3.12641,3.12641,6979436.2096959,0
+BTG.US,D,20210930,000000,3.17375,3.27791,3.14535,3.24003,8524611.322219,0
+BTG.US,D,20211001,000000,3.26845,3.26845,3.18603,3.21164,4846891.619931,0
+BTG.US,D,20211004,000000,3.20206,3.32536,3.20206,3.31588,9064786.733663,0
+BTG.US,D,20211005,000000,3.27791,3.31588,3.24003,3.31588,6526102.0191502,0
+BTG.US,D,20211006,000000,3.3442,3.44845,3.28738,3.42951,6098118.0796496,0
+BTG.US,D,20211007,000000,3.40111,3.51473,3.39164,3.45792,5974828.7575408,0
+BTG.US,D,20211008,000000,3.53367,3.60006,3.44845,3.45792,8086948.4593994,0
+BTG.US,D,20211011,000000,3.48642,3.5242,3.41058,3.41058,3830509.4553508,0
+BTG.US,D,20211012,000000,3.42951,3.49579,3.40584,3.46739,10033579.478649,0
+BTG.US,D,20211013,000000,3.49579,3.70421,3.46739,3.69474,9061913.6914118,0
+BTG.US,D,20211014,000000,3.76112,3.79426,3.73272,3.78006,8003836.1906737,0
+BTG.US,D,20211015,000000,3.68527,3.80838,3.63793,3.74218,7233725.287909,0
+BTG.US,D,20211018,000000,3.69474,3.75164,3.66826,3.72315,5875180.9715069,0
+BTG.US,D,20211019,000000,3.80838,3.92219,3.79803,3.92219,9265284.9264424,0
+BTG.US,D,20211020,000000,3.9789,4.05002,3.95533,4.00741,7942522.1985672,0
+BTG.US,D,20211021,000000,3.9506,4.04529,3.93176,4.02635,5424473.5033076,0
+BTG.US,D,20211022,000000,4.09273,4.26327,4.08325,4.11167,13676631.206769,0
+BTG.US,D,20211025,000000,4.22529,4.24433,4.14944,4.20635,10051302.092305,0
+BTG.US,D,20211026,000000,4.17795,4.26327,4.13998,4.2538,7642834.7059633,0
+BTG.US,D,20211027,000000,4.21582,4.2537,4.18742,4.20635,5896239.253454,0
+BTG.US,D,20211028,000000,4.20635,4.21582,4.09273,4.10219,6988674.2410844,0
+BTG.US,D,20211029,000000,4.02635,4.02635,3.89369,3.92219,7177143.1218732,0
+BTG.US,D,20211101,000000,3.92219,3.9789,3.84634,3.9789,6687906.2527634,0
+BTG.US,D,20211102,000000,3.94112,3.96944,3.86528,3.92219,5850734.2384321,0
+BTG.US,D,20211103,000000,3.83687,4.03582,3.77058,4.00741,9306998.8918368,0
+BTG.US,D,20211104,000000,4.07379,4.13051,3.98848,4.00741,4513322.720923,0
+BTG.US,D,20211105,000000,4.01688,4.13998,4.01688,4.13998,5247226.6675942,0
+BTG.US,D,20211108,000000,4.18742,4.20635,4.08432,4.13998,4362092.6489384,0
+BTG.US,D,20211109,000000,4.13998,4.17795,4.07379,4.15901,3853106.7192242,0
+BTG.US,D,20211110,000000,4.21582,4.38637,4.21582,4.27263,9272348.5119484,0
+BTG.US,D,20211111,000000,4.44318,4.45748,4.31051,4.42434,7971751.4706344,0
+BTG.US,D,20211112,000000,4.32954,4.35796,4.19688,4.28211,16695966.782281,0
+BTG.US,D,20211115,000000,4.31051,4.31051,4.20635,4.26327,7090724.1636689,0
+BTG.US,D,20211116,000000,4.27263,4.31999,4.19688,4.21582,7960150.6310833,0
+BTG.US,D,20211117,000000,4.24433,4.36743,4.21582,4.33902,7080731.6482023,0
+BTG.US,D,20211118,000000,4.29157,4.34848,4.22529,4.24433,6485996.3778403,0
+BTG.US,D,20211119,000000,4.2538,4.2538,4.10219,4.17795,8057214.1280318,0
+BTG.US,D,20211122,000000,4.10219,4.13998,4.00741,4.06423,9242554.1530407,0
+BTG.US,D,20211123,000000,3.99794,4.02635,3.89369,3.96944,9471756.8943927,0
+BTG.US,D,20211124,000000,3.93167,4.01688,3.91273,3.96944,5656709.7053361,0
+BTG.US,D,20211126,000000,4.02635,4.03582,3.78006,3.84634,5778450.7309003,0
+BTG.US,D,20211129,000000,3.78953,3.8732,3.74218,3.80838,10836051.435128,0
+BTG.US,D,20211130,000000,3.83687,3.92219,3.72788,3.73272,22160195.076277,0
+BTG.US,D,20211201,000000,3.78953,3.83687,3.57164,3.59058,12628312.321085,0
+BTG.US,D,20211202,000000,3.57164,3.58112,3.43898,3.53367,13626973.941923,0
+BTG.US,D,20211203,000000,3.56218,3.56218,3.45096,3.51473,12497025.881729,0
+BTG.US,D,20211206,000000,3.51473,3.59522,3.46739,3.57164,7139084.6266631,0
+BTG.US,D,20211207,000000,3.60991,3.67213,3.58122,3.64826,7470026.8033247,0
+BTG.US,D,20211208,000000,3.6386,3.74402,3.60518,3.71523,11407227.966021,0
+BTG.US,D,20211209,000000,3.67696,3.68653,3.54285,3.57164,11833184.423616,0
+BTG.US,D,20211210,000000,3.58122,3.61947,3.52372,3.56208,11736080.563322,0
+BTG.US,D,20211213,000000,3.54285,3.60991,3.50459,3.50459,15519555.336343,0
+BTG.US,D,20211214,000000,3.43753,3.49976,3.39927,3.43753,14794503.381882,0
+BTG.US,D,20211215,000000,3.42797,3.4759,3.35134,3.4184,11264564.237954,0
+BTG.US,D,20211216,000000,3.52372,3.69126,3.52372,3.6386,15748233.3542,0
+BTG.US,D,20211217,000000,3.67696,3.67696,3.51416,3.53328,24427106.139165,0
+BTG.US,D,20211220,000000,3.52372,3.59078,3.48545,3.59078,7909375.6120474,0
+BTG.US,D,20211221,000000,3.61947,3.6243,3.57638,3.59078,5185876.4519722,0
+BTG.US,D,20211222,000000,3.58122,3.6386,3.56208,3.61947,8063396.9646342,0
+BTG.US,D,20211223,000000,3.6386,3.71523,3.59551,3.68653,7260079.4478098,0
+BTG.US,D,20211227,000000,3.68653,3.75358,3.66739,3.68653,6438387.2940517,0
+BTG.US,D,20211228,000000,3.71523,3.78228,3.66739,3.68653,3934299.141633,0
+BTG.US,D,20211229,000000,3.59078,3.71523,3.56208,3.64826,6377975.7849578,0
+BTG.US,D,20211230,000000,3.64826,3.74402,3.64826,3.73436,6731216.1227511,0
+BTG.US,D,20211231,000000,3.74402,3.80508,3.74402,3.76316,5853600.0359802,0
+BTG.US,D,20220103,000000,3.6961,3.77272,3.67696,3.67696,5733579.1099195,0
+BTG.US,D,20220104,000000,3.70565,3.75358,3.6243,3.66739,9278896.6885778,0
+BTG.US,D,20220105,000000,3.68653,3.75358,3.60991,3.61947,6160547.7560308,0
+BTG.US,D,20220106,000000,3.56208,3.58594,3.4759,3.49502,5984210.6480332,0
+BTG.US,D,20220107,000000,3.48545,3.52372,3.45676,3.48545,6233120.0167285,0
+BTG.US,D,20220110,000000,3.48545,3.50942,3.36091,3.44711,17716497.056855,0
+BTG.US,D,20220111,000000,3.4759,3.4759,3.33221,3.4184,17901074.497131,0
+BTG.US,D,20220112,000000,3.43753,3.60033,3.42797,3.54285,10588116.996475,0
+BTG.US,D,20220113,000000,3.52372,3.54285,3.46632,3.46632,6660278.0600776,0
+BTG.US,D,20220114,000000,3.48545,3.50459,3.3897,3.4184,10481754.405642,0
+BTG.US,D,20220118,000000,3.3897,3.45676,3.37058,3.4184,9773817.544735,0
+BTG.US,D,20220119,000000,3.44711,3.61947,3.4184,3.61947,14998229.607364,0
+BTG.US,D,20220120,000000,3.6386,3.65784,3.53328,3.53328,12784110.695841,0
+BTG.US,D,20220121,000000,3.55252,3.57164,3.37058,3.3897,13712563.899103,0
+BTG.US,D,20220124,000000,3.37058,3.4184,3.28438,3.40884,12948425.736552,0
+BTG.US,D,20220125,000000,3.3897,3.48545,3.35608,3.4759,6665245.8564775,0
+BTG.US,D,20220126,000000,3.44711,3.49019,3.33444,3.37058,14420524.564034,0
+BTG.US,D,20220127,000000,3.30352,3.4183,3.27482,3.34178,14948894.214325,0
+BTG.US,D,20220128,000000,3.27482,3.32265,3.24603,3.32265,7278985.0179836,0
+BTG.US,D,20220131,000000,3.34178,3.46632,3.32265,3.46632,8374618.0245464,0
+BTG.US,D,20220201,000000,3.49502,3.55252,3.45676,3.51416,10732377.664094,0
+BTG.US,D,20220202,000000,3.54285,3.59078,3.46632,3.46632,10926446.700367,0
+BTG.US,D,20220203,000000,3.45676,3.4615,3.35134,3.3897,11284874.245567,0
+BTG.US,D,20220204,000000,3.36091,3.44711,3.36091,3.4184,9359647.1840985,0
+BTG.US,D,20220207,000000,3.43753,3.57164,3.43753,3.54285,6837005.3470843,0
+BTG.US,D,20220208,000000,3.53328,3.61947,3.50584,3.61947,6604718.4321342,0
+BTG.US,D,20220209,000000,3.61947,3.64826,3.59078,3.62905,7429427.4872476,0
+BTG.US,D,20220210,000000,3.58122,3.6961,3.52372,3.55252,10339983.845967,0
+BTG.US,D,20220211,000000,3.55252,3.80141,3.54768,3.76316,14079906.568927,0
+BTG.US,D,20220214,000000,3.82054,3.86847,3.77272,3.86847,11714022.512349,0
+BTG.US,D,20220215,000000,3.74402,3.83011,3.73436,3.77272,9591263.4465345,0
+BTG.US,D,20220216,000000,3.79185,3.9163,3.79185,3.89717,7363522.4233016,0
+BTG.US,D,20220217,000000,3.93552,4.05998,3.89717,4.01205,11647109.399718,0
+BTG.US,D,20220218,000000,3.99291,4.01688,3.89727,3.93552,10210262.262479,0
+BTG.US,D,20220222,000000,3.94509,3.98336,3.86847,3.86847,11365271.820552,0
+BTG.US,D,20220223,000000,3.83011,4.05998,3.81097,3.99291,14751051.722705,0
+BTG.US,D,20220224,000000,4.13659,4.14616,3.77272,3.84934,18238085.665061,0
+BTG.US,D,20220225,000000,3.83011,3.9163,3.78228,3.90673,12055303.915268,0
+BTG.US,D,20220228,000000,3.96422,3.97379,3.82054,3.8589,20011794.936336,0
+BTG.US,D,20220301,000000,3.88759,4.01205,3.87804,4.01205,12596646.758866,0
+BTG.US,D,20220302,000000,3.93552,4.02161,3.9163,3.95465,13845987.525868,0
+BTG.US,D,20220303,000000,3.94509,4.04084,3.88759,4.04084,15294837.066199,0
+BTG.US,D,20220304,000000,4.01205,4.18007,4.01205,4.1653,14522309.537478,0
+BTG.US,D,20220307,000000,4.14616,4.27061,4.12829,4.26104,19034167.793421,0
+BTG.US,D,20220308,000000,4.29969,4.45912,4.24471,4.32867,32215602.845314,0
+BTG.US,D,20220309,000000,4.13544,4.35284,4.10645,4.32867,21315120.12584,0
+BTG.US,D,20220310,000000,4.34801,4.44462,4.32867,4.43496,12723932.052204,0
+BTG.US,D,20220311,000000,4.30936,4.43496,4.28153,4.39632,12448491.545862,0
+BTG.US,D,20220314,000000,4.29969,4.31902,4.11612,4.15476,14131918.362275,0
+BTG.US,D,20220315,000000,4.04848,4.23206,3.9905,4.18374,12013506.118309,0
+BTG.US,D,20220316,000000,4.13544,4.20791,4.04848,4.15476,11546136.867978,0
+BTG.US,D,20220317,000000,4.23206,4.37699,4.22239,4.29969,12174752.509786,0
+BTG.US,D,20220318,000000,4.27071,4.31902,4.23206,4.28037,25772509.599133,0
+BTG.US,D,20220321,000000,4.29003,4.47361,4.29003,4.35766,13876714.381558,0
+BTG.US,D,20220322,000000,4.35766,4.35766,4.26104,4.30936,11189818.566331,0
+BTG.US,D,20220323,000000,4.33834,4.47361,4.33834,4.46395,11892468.863902,0
+BTG.US,D,20220324,000000,4.5026,4.52192,4.43013,4.4543,10584239.010411,0
+BTG.US,D,20220325,000000,4.42531,4.52192,4.39632,4.52192,7070922.3202279,0
+BTG.US,D,20220328,000000,4.4543,4.47844,4.36733,4.37699,10637873.617249,0
+BTG.US,D,20220329,000000,4.28037,4.43496,4.24172,4.42531,11231940.305013,0
+BTG.US,D,20220330,000000,4.42531,4.52675,4.42531,4.47361,9262837.2517579,0
+BTG.US,D,20220331,000000,4.43496,4.59922,4.43496,4.43496,9085540.7380806,0
+BTG.US,D,20220401,000000,4.44462,4.57024,4.43496,4.57024,7850221.5764171,0
+BTG.US,D,20220404,000000,4.58956,4.61854,4.5026,4.56057,10755997.46606,0
+BTG.US,D,20220405,000000,4.56057,4.66202,4.40114,4.42531,13657423.428981,0
+BTG.US,D,20220406,000000,4.43496,4.46879,4.35284,4.39632,9390078.0419199,0
+BTG.US,D,20220407,000000,4.40597,4.49294,4.35766,4.4543,8638890.3036078,0
+BTG.US,D,20220408,000000,4.44462,4.54125,4.43496,4.49294,5295132.7842093,0
+BTG.US,D,20220411,000000,4.5799,4.5799,4.4543,4.55091,11630544.903597,0
+BTG.US,D,20220412,000000,4.56057,4.67651,4.54125,4.59922,13148971.53738,0
+BTG.US,D,20220413,000000,4.61854,4.7828,4.60889,4.75382,10042693.315127,0
+BTG.US,D,20220414,000000,4.73449,4.81179,4.67651,4.80213,9714165.6945073,0
+BTG.US,D,20220418,000000,4.83112,4.89875,4.77315,4.77315,14247625.585128,0
+BTG.US,D,20220419,000000,4.72483,4.7544,4.60889,4.6572,12745222.164649,0
+BTG.US,D,20220420,000000,4.7055,4.80213,4.62821,4.7828,11684138.112132,0
+BTG.US,D,20220421,000000,4.71517,4.73449,4.44462,4.52192,18850146.125367,0
+BTG.US,D,20220422,000000,4.46395,4.4881,4.30936,4.33834,11999095.36892,0
+BTG.US,D,20220425,000000,4.19342,4.20307,3.9905,4.13544,17147992.786442,0
+BTG.US,D,20220426,000000,4.12577,4.16443,4.00983,4.02915,11693451.695424,0
+BTG.US,D,20220427,000000,4.04848,4.08713,3.98084,4.00983,8969217.7154648,0
+BTG.US,D,20220428,000000,4.02915,4.16925,3.9905,4.16443,11688016.098196,0
+BTG.US,D,20220429,000000,4.18374,4.24712,4.08713,4.10645,11993075.020658,0
+BTG.US,D,20220502,000000,3.9905,4.06779,3.9132,4.06779,17292372.474182,0
+BTG.US,D,20220503,000000,4.06779,4.21273,4.06779,4.16443,12621071.757831,0
+BTG.US,D,20220504,000000,4.16443,4.33834,4.15476,4.32867,17021443.347945,0
+BTG.US,D,20220505,000000,4.34801,4.39632,4.13544,4.19342,14027714.69296,0
+BTG.US,D,20220506,000000,4.17408,4.26104,4.11612,4.16443,13004045.392034,0
+BTG.US,D,20220509,000000,4.04848,4.08229,3.88421,3.89388,15290800.731625,0
+BTG.US,D,20220510,000000,3.98084,4.00016,3.77272,3.84557,16535029.843123,0
+BTG.US,D,20220511,000000,3.92286,4.04365,3.90355,3.96151,15943884.840617,0
+BTG.US,D,20220512,000000,3.75861,3.82625,3.61368,3.68131,19863424.452155,0
+BTG.US,D,20220513,000000,3.70063,3.89388,3.66198,3.84557,14288498.130007,0
+BTG.US,D,20220516,000000,3.82625,3.90355,3.82625,3.86489,819740.22375604,0
+BTG.US,D,20220517,000000,3.9905,4.005,3.86007,3.90355,11008897.631197,0
+BTG.US,D,20220518,000000,3.86489,3.92151,3.7731,3.80691,10365018.434951,0
+BTG.US,D,20220519,000000,3.89388,4.08713,3.88906,4.02915,16799113.759904,0
+BTG.US,D,20220520,000000,4.01949,4.03881,3.93253,3.98084,13329034.492677,0
+BTG.US,D,20220523,000000,4.05814,4.09196,3.97601,4.02915,7198381.4864398,0
+BTG.US,D,20220524,000000,4.01949,4.12577,3.95668,4.07747,12232503.142933,0
+BTG.US,D,20220525,000000,4.01949,4.04848,3.93736,4.00983,14204399.546704,0
+BTG.US,D,20220526,000000,3.95185,4.04761,3.9132,3.95185,10421836.571315,0
+BTG.US,D,20220527,000000,3.98084,4.01949,3.86731,3.92286,12753816.452421,0
+BTG.US,D,20220531,000000,3.92286,3.96635,3.80209,3.81659,15867463.572667,0
+BTG.US,D,20220601,000000,3.88421,3.92286,3.7876,3.88421,14080941.52651,0
+BTG.US,D,20220602,000000,3.93253,4.18374,3.93253,4.14509,13648344.78106,0
+BTG.US,D,20220603,000000,4.07747,4.14993,3.9905,4.00016,11238318.748599,0
+BTG.US,D,20220606,000000,4.07747,4.07747,3.93253,3.9905,11577869.702437,0
+BTG.US,D,20220607,000000,3.94219,4.02915,3.93253,3.98084,9397919.9155283,0
+BTG.US,D,20220608,000000,3.95185,4.02915,3.92286,4.00983,8428494.8114594,0
+BTG.US,D,20220609,000000,3.96151,3.97118,3.80691,3.81659,8812806.6458181,0
+BTG.US,D,20220610,000000,3.7876,4.07747,3.70547,4.00016,21921010.169036,0
+BTG.US,D,20220613,000000,3.87456,3.88421,3.69097,3.70063,19873677.776933,0
+BTG.US,D,20220614,000000,3.71996,3.73929,3.57502,3.62333,16475219.644385,0
+BTG.US,D,20220615,000000,3.70063,3.72962,3.52672,3.62333,23523780.671068,0
+BTG.US,D,20220616,000000,3.6038,3.68193,3.48661,3.63311,19517693.166899,0
+BTG.US,D,20220617,000000,3.64287,3.64287,3.52567,3.55498,17818942.495347,0
+BTG.US,D,20220621,000000,3.55498,3.65264,3.50614,3.6038,8961733.0481333,0
+BTG.US,D,20220622,000000,3.6038,3.67705,3.53055,3.55498,14569705.50773,0
+BTG.US,D,20220623,000000,3.55498,3.59404,3.36941,3.41825,12593126.964211,0
+BTG.US,D,20220624,000000,3.43778,3.53544,3.37429,3.52567,11375154.95848,0
+BTG.US,D,20220627,000000,3.56474,3.6038,3.49638,3.57451,11625117.925025,0
+BTG.US,D,20220628,000000,3.6038,3.6038,3.46219,3.46707,13485108.04141,0
+BTG.US,D,20220629,000000,3.53544,3.53544,3.37429,3.42801,10645917.461709,0
+BTG.US,D,20220630,000000,3.40848,3.42801,3.30104,3.31081,12256361.346191,0
+BTG.US,D,20220701,000000,3.28151,3.43289,3.2278,3.41825,13245959.69716,0
+BTG.US,D,20220705,000000,3.34988,3.35476,3.09595,3.17408,17901856.306123,0
+BTG.US,D,20220706,000000,3.17408,3.26198,3.08618,3.26198,22137532.857569,0
+BTG.US,D,20220707,000000,3.29128,3.37917,3.28151,3.32057,12561940.46868,0
+BTG.US,D,20220708,000000,3.32057,3.33025,3.22291,3.25221,15047193.300984,0
+BTG.US,D,20220711,000000,3.25221,3.29616,3.20338,3.21315,9020591.9524968,0
+BTG.US,D,20220712,000000,3.23268,3.23268,3.11549,3.13502,12993875.172445,0
+BTG.US,D,20220713,000000,3.11549,3.31081,3.08618,3.25221,17986326.472313,0
+BTG.US,D,20220714,000000,3.13502,3.16431,3.02758,3.11549,20115665.395413,0
+BTG.US,D,20220715,000000,3.14478,3.14576,3.03736,3.10572,10813266.625462,0
+BTG.US,D,20220718,000000,3.14478,3.21315,3.10572,3.11549,10489072.673085,0
+BTG.US,D,20220719,000000,3.15455,3.22291,3.1106,3.16431,10434744.606029,0
+BTG.US,D,20220720,000000,3.17408,3.21315,3.11549,3.11549,9554557.016764,0
+BTG.US,D,20220721,000000,3.12525,3.22291,3.09106,3.19362,11812164.200031,0
+BTG.US,D,20220722,000000,3.21315,3.34011,3.14478,3.17408,17225412.023272,0
+BTG.US,D,20220725,000000,3.20338,3.20338,3.10572,3.15455,14076116.603364,0
+BTG.US,D,20220726,000000,3.14478,3.23268,3.14478,3.23268,8915660.8321995,0
+BTG.US,D,20220727,000000,3.23268,3.31081,3.16675,3.28151,14647773.114443,0
+BTG.US,D,20220728,000000,3.39871,3.43289,3.33035,3.37917,15054472.334301,0
+BTG.US,D,20220729,000000,3.41825,3.45731,3.29128,3.42801,12975897.219574,0
+BTG.US,D,20220801,000000,3.45731,3.46678,3.36941,3.40848,7315960.9196663,0
+BTG.US,D,20220802,000000,3.41825,3.50126,3.33035,3.34988,16494769.710956,0
+BTG.US,D,20220803,000000,3.36941,3.37917,3.27175,3.34011,16634463.872483,0
+BTG.US,D,20220804,000000,3.36941,3.44754,3.25221,3.34011,17344563.317249,0
+BTG.US,D,20220805,000000,3.31081,3.38894,3.21315,3.36941,14121187.427459,0
+BTG.US,D,20220808,000000,3.40848,3.46707,3.39871,3.41825,12094438.948027,0
+BTG.US,D,20220809,000000,3.41825,3.45731,3.35964,3.43778,8774806.571538,0
+BTG.US,D,20220810,000000,3.46707,3.52567,3.42313,3.45731,8226754.4429358,0
+BTG.US,D,20220811,000000,3.46707,3.49638,3.37917,3.38894,6784109.2222247,0
+BTG.US,D,20220812,000000,3.40848,3.46707,3.35964,3.44754,9134957.4535751,0
+BTG.US,D,20220815,000000,3.35964,3.39871,3.32057,3.35964,7704356.5807178,0
+BTG.US,D,20220816,000000,3.34988,3.36589,3.2901,3.35964,9708658.7289713,0
+BTG.US,D,20220817,000000,3.32057,3.33035,3.20338,3.24244,8691288.649121,0
+BTG.US,D,20220818,000000,3.22291,3.28151,3.21315,3.26198,7478496.6447334,0
+BTG.US,D,20220819,000000,3.23268,3.23268,3.16617,3.20338,8316308.3621731,0
+BTG.US,D,20220822,000000,3.17408,3.22291,3.14478,3.17408,7969367.0467146,0
+BTG.US,D,20220823,000000,3.18385,3.31081,3.18385,3.25221,11116701.663584,0
+BTG.US,D,20220824,000000,3.23268,3.32057,3.19068,3.31081,11574814.879768,0
+BTG.US,D,20220825,000000,3.34011,3.34958,3.25221,3.31081,6700196.0674459,0
+BTG.US,D,20220826,000000,3.30104,3.33035,3.14478,3.17408,8319063.7256072,0
+BTG.US,D,20220829,000000,3.15455,3.20045,3.11549,3.12525,7033496.7468331,0
+BTG.US,D,20220830,000000,3.12525,3.13502,3.00805,3.03736,8419108.7090382,0
+BTG.US,D,20220831,000000,3.03736,3.04712,2.95923,2.97876,10289886.825848,0
+BTG.US,D,20220901,000000,2.94945,2.95923,2.84202,2.86155,13727675.247983,0
+BTG.US,D,20220902,000000,2.92992,3.11549,2.89086,3.04712,15460741.508583,0
+BTG.US,D,20220906,000000,3.05689,3.11549,2.98852,3.04712,8164708.0817271,0
+BTG.US,D,20220907,000000,3.02758,3.30104,2.9934,3.26198,19611856.765133,0
+BTG.US,D,20220908,000000,3.23268,3.34988,3.18385,3.34988,15360592.085512,0
+BTG.US,D,20220909,000000,3.34988,3.40848,3.34988,3.40848,10751173.164023,0
+BTG.US,D,20220912,000000,3.44754,3.53544,3.41825,3.47684,9296801.01005,0
+BTG.US,D,20220913,000000,3.37917,3.42801,3.30104,3.32057,7507573.8691109,0
+BTG.US,D,20220914,000000,3.34011,3.39871,3.29128,3.32057,5375498.0131019,0
+BTG.US,D,20220915,000000,3.30104,3.34988,3.17408,3.21315,13065298.575024,0
+BTG.US,D,20220916,000000,3.17408,3.27175,3.14967,3.22291,12870788.961457,0
+BTG.US,D,20220919,000000,3.18385,3.31081,3.13502,3.29128,6483698.8379799,0
+BTG.US,D,20220920,000000,3.23198,3.23198,3.13314,3.18256,10849798.447248,0
+BTG.US,D,20220921,000000,3.23198,3.25174,3.06395,3.11337,13898418.517889,0
+BTG.US,D,20220922,000000,3.15291,3.20233,3.07384,3.08372,6964255.7177685,0
+BTG.US,D,20220923,000000,3.0343,3.04419,2.92558,2.94535,12411805.317864,0
+BTG.US,D,20220926,000000,2.975,2.98488,2.77733,2.81686,12821080.329635,0
+BTG.US,D,20220927,000000,2.90581,2.94041,2.82674,2.84651,10734146.659011,0
+BTG.US,D,20220928,000000,2.89593,3.0343,2.88605,3.00465,8759499.6472116,0
+BTG.US,D,20220929,000000,2.98488,3.06395,2.94535,3.05407,8899151.5060376,0
+BTG.US,D,20220930,000000,3.06395,3.21715,3.04419,3.18256,9400503.1766346,0
+BTG.US,D,20221003,000000,3.20233,3.36047,3.19141,3.3407,9334100.0472216,0
+BTG.US,D,20221004,000000,3.4,3.43953,3.34564,3.40988,12185986.51786,0
+BTG.US,D,20221005,000000,3.27151,3.40988,3.25174,3.40988,10677023.43548,0
+BTG.US,D,20221006,000000,3.39012,3.42471,3.26163,3.3407,11494569.788436,0
+BTG.US,D,20221007,000000,3.24186,3.31105,3.14302,3.15291,12988758.070815,0
+BTG.US,D,20221010,000000,3.13314,3.1875,3.07384,3.10349,7027491.0118873,0
+BTG.US,D,20221011,000000,3.0936,3.15953,3.02442,3.04419,10209474.823707,0
+BTG.US,D,20221012,000000,3.06395,3.0936,2.98488,3.06395,7995056.77661,0
+BTG.US,D,20221013,000000,2.96512,3.0343,2.81686,3.01453,15993714.423808,0
+BTG.US,D,20221014,000000,3.00465,3.00465,2.86628,2.88605,9494593.2472244,0
+BTG.US,D,20221017,000000,2.975,3.0343,2.90581,2.92558,7145857.3648305,0
+BTG.US,D,20221018,000000,2.93547,2.975,2.89593,2.975,10942245.411956,0
+BTG.US,D,20221019,000000,2.9157,2.94041,2.8564,2.88605,7326710.3060101,0
+BTG.US,D,20221020,000000,2.90581,3.00465,2.86628,2.9157,10229483.482531,0
+BTG.US,D,20221021,000000,2.94535,3.11337,2.89593,3.10349,15523384.470859,0
+BTG.US,D,20221024,000000,3.07384,3.12326,3.01453,3.12326,9570428.0472257,0
+BTG.US,D,20221025,000000,3.10349,3.19244,3.08372,3.11337,7190006.7295372,0
+BTG.US,D,20221026,000000,3.15291,3.19738,3.12326,3.16279,14406361.835545,0
+BTG.US,D,20221027,000000,3.17267,3.20233,3.08372,3.10349,8515425.5766191,0
+BTG.US,D,20221028,000000,3.0936,3.0936,2.99477,3.05407,11318415.48255,0
+BTG.US,D,20221031,000000,3.04419,3.07384,2.98488,3.0343,7608627.4118974,0
+BTG.US,D,20221101,000000,3.10349,3.1875,3.08372,3.11337,7846753.3177839,0
+BTG.US,D,20221102,000000,3.12326,3.16279,2.88605,2.89593,15252725.270854,0
+BTG.US,D,20221103,000000,2.86628,2.90581,2.82674,2.8564,12969561.85905,0
+BTG.US,D,20221104,000000,3.01453,3.12326,2.99477,3.12326,15828163.412041,0
+BTG.US,D,20221107,000000,3.11337,3.14451,3.0689,3.14302,9605294.4707558,0
+BTG.US,D,20221108,000000,3.15291,3.35058,3.10349,3.32093,19009790.07092,0
+BTG.US,D,20221109,000000,3.30116,3.35058,3.20233,3.24186,12966979.83552,0
+BTG.US,D,20221110,000000,3.40988,3.5186,3.38517,3.48895,13599031.270825,0
+BTG.US,D,20221111,000000,3.49884,3.55814,3.45436,3.53837,14372955.388486,0
+BTG.US,D,20221114,000000,3.47907,3.53837,3.43459,3.46919,13242363.976702,0
+BTG.US,D,20221115,000000,3.50872,3.50872,3.35058,3.40988,21205829.412135,0
+BTG.US,D,20221116,000000,3.40988,3.44942,3.37035,3.38023,12084000.635505,0
+BTG.US,D,20221117,000000,3.33081,3.35058,3.26163,3.31105,8586986.6825027,0
+BTG.US,D,20221118,000000,3.31105,3.36047,3.27151,3.35058,7458794.164836,0
+BTG.US,D,20221121,000000,3.31105,3.31105,3.23198,3.29128,7861645.4824901,0
+BTG.US,D,20221122,000000,3.31105,3.44942,3.30116,3.43953,9422013.294282,0
+BTG.US,D,20221123,000000,3.41977,3.50872,3.37529,3.50872,9260928.2119262,0
+BTG.US,D,20221125,000000,3.50872,3.5186,3.43953,3.46919,3429056.753001,0
+BTG.US,D,20221128,000000,3.4593,3.46919,3.30116,3.31105,6635095.270704,0
+BTG.US,D,20221129,000000,3.36047,3.42965,3.35058,3.41977,8046848.0001404,0
+BTG.US,D,20221130,000000,3.42965,3.47907,3.3407,3.43953,10033557.270763,0
+BTG.US,D,20221201,000000,3.49884,3.60756,3.46919,3.5186,10680838.800186,0
+BTG.US,D,20221202,000000,3.4593,3.53837,3.41908,3.52849,7290852.3530683,0
+BTG.US,D,20221205,000000,3.5186,3.5186,3.38023,3.4,9407068.5178111,0
+BTG.US,D,20221206,000000,3.47,3.47,3.3,3.32,10506753,0
+BTG.US,D,20221207,000000,3.34,3.43,3.31,3.35,11990370,0
+BTG.US,D,20221208,000000,3.38,3.41,3.345,3.36,7918382,0
+BTG.US,D,20221209,000000,3.39,3.47,3.355,3.36,10527409,0
+BTG.US,D,20221212,000000,3.37,3.37,3.3,3.35,9843559,0
+BTG.US,D,20221213,000000,3.49,3.62,3.48,3.58,14634217,0
+BTG.US,D,20221214,000000,3.59,3.59,3.48,3.56,10886885,0
+BTG.US,D,20221215,000000,3.44,3.48,3.35,3.38,11963046,0
+BTG.US,D,20221216,000000,3.37,3.45,3.33,3.4,14200897,0
+BTG.US,D,20221219,000000,3.42,3.44,3.3446,3.37,7007034,0
+BTG.US,D,20221220,000000,3.42,3.55,3.4,3.51,9112205,0
+BTG.US,D,20221221,000000,3.53,3.585,3.51,3.57,6256414,0
+BTG.US,D,20221222,000000,3.51,3.56,3.47,3.55,6070306,0
+BTG.US,D,20221223,000000,3.55,3.61,3.5,3.56,7868249,0
+BTG.US,D,20221227,000000,3.57,3.7113,3.55,3.69,8491142,0
+BTG.US,D,20221228,000000,3.62,3.65,3.53,3.55,7016661,0
+BTG.US,D,20221229,000000,3.57,3.645,3.57,3.6,6119160,0
+BTG.US,D,20221230,000000,3.56,3.6023,3.5346,3.57,5375650,0
+BTG.US,D,20230103,000000,3.64,3.76,3.6,3.68,8691842,0
+BTG.US,D,20230104,000000,3.76,3.89,3.75,3.87,13227989,0
+BTG.US,D,20230105,000000,3.81,3.86,3.775,3.85,7036563,0
+BTG.US,D,20230106,000000,3.92,3.975,3.84,3.92,9696807,0
+BTG.US,D,20230109,000000,3.98,3.98,3.81,3.84,9769962,0
+BTG.US,D,20230110,000000,3.86,3.94,3.82,3.92,14030186,0
+BTG.US,D,20230111,000000,3.99,3.99,3.89,3.92,10411893,0
+BTG.US,D,20230112,000000,3.98,4.03,3.92,4.03,7549035,0
+BTG.US,D,20230113,000000,4.04,4.19,4,4.18,14086423,0
+BTG.US,D,20230117,000000,4.09,4.1,3.99,4.01,7741796,0
+BTG.US,D,20230118,000000,4.09,4.1151,4.04,4.05,11039817,0
+BTG.US,D,20230119,000000,4.02,4.16,3.95,4.13,14315342,0
+BTG.US,D,20230120,000000,4.1,4.18,4.055,4.16,6860245,0
+BTG.US,D,20230123,000000,4.13,4.13,4.01,4.1,8847849,0
+BTG.US,D,20230124,000000,4.09,4.17,4.03,4.14,9205738,0
+BTG.US,D,20230125,000000,4.11,4.19,4.1,4.19,7473822,0
+BTG.US,D,20230126,000000,4.18,4.18,4.04,4.1,7345020,0
+BTG.US,D,20230127,000000,4.11,4.125,4.03,4.03,7987071,0
+BTG.US,D,20230130,000000,4,4.03,3.93,3.94,12206736,0
+BTG.US,D,20230131,000000,3.92,3.98,3.88,3.97,7679274,0
+BTG.US,D,20230201,000000,3.96,4.0975,3.93,4.07,10489160,0
+BTG.US,D,20230202,000000,4.1,4.1,3.87,3.9,10440192,0
+BTG.US,D,20230203,000000,3.81,3.845,3.76,3.79,8765269,0
+BTG.US,D,20230206,000000,3.76,3.815,3.74,3.75,7868573,0
+BTG.US,D,20230207,000000,3.78,3.85,3.74,3.79,7183926,0
+BTG.US,D,20230208,000000,3.81,3.86,3.7725,3.8,5165085,0
+BTG.US,D,20230209,000000,3.84,3.87,3.63,3.63,8422391,0
+BTG.US,D,20230210,000000,3.66,3.66,3.58,3.62,6910804,0
+BTG.US,D,20230213,000000,3.46,3.5475,3.37,3.44,23604903,0
+BTG.US,D,20230214,000000,3.44,3.44,3.33,3.43,17546368,0
+BTG.US,D,20230215,000000,3.37,3.39,3.31,3.39,9847875,0
+BTG.US,D,20230216,000000,3.35,3.4,3.31,3.35,11479700,0
+BTG.US,D,20230217,000000,3.34,3.34,3.26,3.32,8164840,0
+BTG.US,D,20230221,000000,3.32,3.32,3.24,3.27,7283241,0
+BTG.US,D,20230222,000000,3.29,3.29,3.22,3.26,9408448,0
+BTG.US,D,20230223,000000,3.29,3.3,3.22,3.24,8418220,0
+BTG.US,D,20230224,000000,3.21,3.34,3.18,3.32,9717360,0
+BTG.US,D,20230227,000000,3.33,3.41,3.33,3.39,6130893,0
+BTG.US,D,20230228,000000,3.39,3.45,3.35,3.39,8874798,0
+BTG.US,D,20230301,000000,3.45,3.62,3.44,3.6,14213747,0
+BTG.US,D,20230302,000000,3.57,3.58,3.5,3.58,8886378,0
+BTG.US,D,20230303,000000,3.63,3.63,3.53,3.58,6144957,0
+BTG.US,D,20230306,000000,3.57,3.57,3.47,3.49,7933433,0
+BTG.US,D,20230307,000000,3.42,3.42,3.3,3.32,7394283,0
+BTG.US,D,20230308,000000,3.34,3.385,3.28,3.3,7163880,0
+BTG.US,D,20230309,000000,3.33,3.36,3.26,3.27,6421966,0
+BTG.US,D,20230310,000000,3.34,3.4,3.3,3.34,8887869,0
+BTG.US,D,20230313,000000,3.49,3.54,3.43,3.5,14465457,0
+BTG.US,D,20230314,000000,3.48,3.53,3.44,3.53,7997617,0
+BTG.US,D,20230315,000000,3.55,3.6,3.48,3.5,15107304,0
+BTG.US,D,20230316,000000,3.51,3.55,3.41,3.54,10864841,0
+BTG.US,D,20230317,000000,3.55,3.69,3.5199,3.66,29426792,0
+BTG.US,D,20230320,000000,3.72,3.73,3.66,3.73,10052736,0
+BTG.US,D,20230321,000000,3.69,3.69,3.56,3.59,10569688,0
+BTG.US,D,20230322,000000,3.6,3.72,3.57,3.61,10970090,0
+BTG.US,D,20230323,000000,3.66,3.79,3.645,3.75,9438368,0
+BTG.US,D,20230324,000000,3.78,3.83,3.72,3.79,10988198,0
+BTG.US,D,20230327,000000,3.72,3.9,3.7,3.89,10129631,0
+BTG.US,D,20230328,000000,3.89,4.02,3.87,4.01,8721175,0
+BTG.US,D,20230329,000000,3.99,4.02,3.95,3.97,7285755,0
+BTG.US,D,20230330,000000,4.01,4.02,3.96,4.01,11116696,0
+BTG.US,D,20230331,000000,4,4.01,3.93,3.94,11371516,0
+BTG.US,D,20230403,000000,3.95,4.03,3.91,4.01,11032084,0
+BTG.US,D,20230404,000000,4.01,4.1752,3.99,4.17,11760227,0
+BTG.US,D,20230405,000000,4.19,4.22,4.1,4.17,11733209,0
+BTG.US,D,20230406,000000,4.15,4.19,4.08,4.18,6084387,0
+BTG.US,D,20230410,000000,4.13,4.19,4.09,4.17,8973384,0
+BTG.US,D,20230411,000000,4.21,4.26,4.18,4.24,8842242,0
+BTG.US,D,20230412,000000,4.27,4.33,4.21,4.25,9267077,0
+BTG.US,D,20230413,000000,4.4,4.4,4.29,4.35,11941683,0
+BTG.US,D,20230414,000000,4.3,4.32,4.19,4.29,10402711,0
+BTG.US,D,20230417,000000,4.25,4.26,4.16,4.21,7616908,0
+BTG.US,D,20230418,000000,4.23,4.28,4.13,4.15,9201952,0
+BTG.US,D,20230419,000000,4.05,4.13,4,4.06,11283412,0
+BTG.US,D,20230420,000000,4.09,4.17,4.035,4.12,6826665,0
+BTG.US,D,20230421,000000,4.06,4.14,4.03,4.1,10845518,0
+BTG.US,D,20230424,000000,4.12,4.15,4.07,4.13,4182281,0
+BTG.US,D,20230425,000000,4.12,4.12,4,4.02,9099210,0
+BTG.US,D,20230426,000000,4.08,4.08,3.97,3.98,13532993,0
+BTG.US,D,20230427,000000,3.95,4.04,3.86,4.01,10431748,0
+BTG.US,D,20230428,000000,4.03,4.03,3.92,3.94,6734525,0
+BTG.US,D,20230501,000000,4.01,4.025,3.93,3.93,6553275,0
+BTG.US,D,20230502,000000,3.92,4.07,3.89,4.06,10428957,0
+BTG.US,D,20230503,000000,4.05,4.08,3.96,4.01,12931788,0
+BTG.US,D,20230504,000000,4.05,4.2,4.04,4.14,13171011,0
+BTG.US,D,20230505,000000,4.06,4.16,4.02,4.12,7424507,0
+BTG.US,D,20230508,000000,4.09,4.1599,4.08,4.08,5173025,0
+BTG.US,D,20230509,000000,4.09,4.18,4.06,4.17,7198932,0
+BTG.US,D,20230510,000000,4.21,4.29,4.18,4.24,8073509,0
+BTG.US,D,20230511,000000,4.17,4.2,4.1,4.11,7988084,0
+BTG.US,D,20230512,000000,4.11,4.13,4.0682,4.11,5721990,0
+BTG.US,D,20230515,000000,4.12,4.18,4.115,4.17,4961703,0
+BTG.US,D,20230516,000000,4.13,4.17,4.02,4.05,6264819,0
+BTG.US,D,20230517,000000,4.04,4.06,3.98,4,4750719,0
+BTG.US,D,20230518,000000,3.96,3.96,3.88,3.93,5508417,0
+BTG.US,D,20230519,000000,3.96,3.97,3.89,3.89,6562867,0
+BTG.US,D,20230522,000000,3.9,3.94,3.86,3.88,3497542,0
+BTG.US,D,20230523,000000,3.84,3.91,3.83,3.9,5058433,0
+BTG.US,D,20230524,000000,3.9,3.905,3.81,3.83,4795442,0
+BTG.US,D,20230525,000000,3.8,3.8,3.67,3.71,6676613,0
+BTG.US,D,20230526,000000,3.74,3.78,3.71,3.76,6306976,0
+BTG.US,D,20230530,000000,3.75,3.79,3.64,3.67,8037841,0
+BTG.US,D,20230531,000000,3.65,3.73,3.65,3.68,8176856,0
+BTG.US,D,20230601,000000,3.72,3.79,3.69,3.77,8074697,0
+BTG.US,D,20230602,000000,3.77,3.79,3.71,3.78,8543316,0
+BTG.US,D,20230605,000000,3.76,3.85,3.76,3.82,3977562,0
+BTG.US,D,20230606,000000,3.84,3.86,3.79,3.83,3403641,0
+BTG.US,D,20230607,000000,3.85,3.92,3.735,3.76,5477215,0
+BTG.US,D,20230608,000000,3.81,3.86,3.81,3.84,6022668,0
+BTG.US,D,20230609,000000,3.84,3.86,3.79,3.82,5682100,0
+BTG.US,D,20230612,000000,3.82,3.87,3.795,3.81,7808300,0
+BTG.US,D,20230613,000000,3.85,3.86,3.69,3.7,7646383,0
+BTG.US,D,20230614,000000,3.73,3.74,3.64,3.66,8319851,0
+BTG.US,D,20230615,000000,3.61,3.6354,3.57,3.57,5773191,0
+BTG.US,D,20230616,000000,3.61,3.671,3.58,3.66,36376496,0
+BTG.US,D,20230620,000000,3.6,3.6,3.5,3.52,8022495,0
+BTG.US,D,20230621,000000,3.5,3.55,3.44,3.53,5401750,0
+BTG.US,D,20230622,000000,3.49,3.55,3.48,3.48,11721654,0
+BTG.US,D,20230623,000000,3.54,3.64,3.53,3.57,10163856,0
+BTG.US,D,20230626,000000,3.6,3.63,3.53,3.56,4966333,0
+BTG.US,D,20230627,000000,3.56,3.5885,3.47,3.5,4565845,0
+BTG.US,D,20230628,000000,3.48,3.49,3.42,3.44,5308994,0
+BTG.US,D,20230629,000000,3.43,3.5,3.405,3.5,4328404,0
+BTG.US,D,20230630,000000,3.49,3.57,3.49,3.57,5522821,0
+BTG.US,D,20230703,000000,3.57,3.65,3.57,3.64,2542930,0
+BTG.US,D,20230705,000000,3.64,3.65,3.52,3.52,4372890,0
+BTG.US,D,20230706,000000,3.52,3.52,3.44,3.45,6262640,0
+BTG.US,D,20230707,000000,3.46,3.53,3.45,3.49,3542034,0
+BTG.US,D,20230710,000000,3.48,3.58,3.45,3.58,4652230,0
+BTG.US,D,20230711,000000,3.6,3.67,3.57,3.6,7832509,0
+BTG.US,D,20230712,000000,3.68,3.79,3.67,3.79,6764274,0
+BTG.US,D,20230713,000000,3.82,3.83,3.75,3.79,6410588,0
+BTG.US,D,20230714,000000,3.78,3.78,3.63,3.63,9750871,0
+BTG.US,D,20230717,000000,3.63,3.68,3.59,3.64,6836388,0
+BTG.US,D,20230718,000000,3.7,3.8292,3.68,3.79,6860171,0
+BTG.US,D,20230719,000000,3.78,3.82,3.74,3.75,4799967,0
+BTG.US,D,20230720,000000,3.75,3.755,3.62,3.63,5400085,0
+BTG.US,D,20230721,000000,3.63,3.65,3.6,3.61,4158453,0
+BTG.US,D,20230724,000000,3.6,3.61,3.55,3.59,5548673,0
+BTG.US,D,20230725,000000,3.59,3.67,3.59,3.66,5166401,0
+BTG.US,D,20230726,000000,3.66,3.69,3.59,3.63,5420367,0
+BTG.US,D,20230727,000000,3.6,3.6,3.47,3.47,8230931,0
+BTG.US,D,20230728,000000,3.52,3.52,3.42,3.44,5467578,0
+BTG.US,D,20230731,000000,3.47,3.52,3.45,3.49,7945076,0
+BTG.US,D,20230801,000000,3.42,3.43,3.37,3.39,5250005,0
+BTG.US,D,20230802,000000,3.39,3.39,3.27,3.3,8798817,0
+BTG.US,D,20230803,000000,3.31,3.31,3.16,3.22,10301962,0
+BTG.US,D,20230804,000000,3.25,3.2964,3.16,3.19,8668481,0
+BTG.US,D,20230807,000000,3.19,3.2,3.11,3.14,5202438,0
+BTG.US,D,20230808,000000,3.12,3.14,3.09,3.12,6843283,0
+BTG.US,D,20230809,000000,3.16,3.165,3.02,3.05,15432336,0
+BTG.US,D,20230810,000000,3.09,3.1,2.96,3.06,14585252,0
+BTG.US,D,20230811,000000,3.04,3.13,3.04,3.13,6706082,0
+BTG.US,D,20230814,000000,3.12,3.12,3.06,3.06,4746600,0
+BTG.US,D,20230815,000000,3.06,3.1,2.99,3.04,17279024,0
+BTG.US,D,20230816,000000,3.05,3.06,3,3.02,7136656,0
+BTG.US,D,20230817,000000,3.06,3.08,3.01,3.03,4669217,0
+BTG.US,D,20230818,000000,3.03,3.03,2.98,3.01,4274642,0
+BTG.US,D,20230821,000000,3.02,3.08,3.005,3.07,5359010,0
+BTG.US,D,20230822,000000,3.09,3.09,2.99,3.03,7040845,0
+BTG.US,D,20230823,000000,3.06,3.16,3.05,3.13,6982404,0
+BTG.US,D,20230824,000000,3.12,3.16,3.0601,3.11,5187713,0
+BTG.US,D,20230825,000000,3.1,3.135,3.02,3.04,5721548,0
+BTG.US,D,20230828,000000,3.06,3.13,3.03,3.09,4601402,0
+BTG.US,D,20230829,000000,3.1,3.15,3.075,3.12,6666018,0
+BTG.US,D,20230830,000000,3.14,3.18,3.1,3.14,4537479,0
+BTG.US,D,20230831,000000,3.14,3.15,3.07,3.09,5671394,0
+BTG.US,D,20230901,000000,3.15,3.16,3.08,3.1,6729573,0
+BTG.US,D,20230905,000000,3.08,3.0968,2.99,3.01,7238254,0
+BTG.US,D,20230906,000000,3.03,3.06,2.99,3.04,7971152,0
+BTG.US,D,20230907,000000,3.03,3.04,2.99,3.01,8555865,0
+BTG.US,D,20230908,000000,3.01,3.07,3,3.03,6157288,0
+BTG.US,D,20230911,000000,3.08,3.14,3.07,3.13,9013101,0
+BTG.US,D,20230912,000000,3.08,3.14,3.04,3.08,5924524,0
+BTG.US,D,20230913,000000,3.09,3.15,3.08,3.08,5722115,0
+BTG.US,D,20230914,000000,3.08,3.17,3.07,3.13,5691194,0
+BTG.US,D,20230915,000000,3.16,3.26,3.16,3.25,28330998,0
+BTG.US,D,20230918,000000,3.23,3.25,3.16,3.19,5780740,0
+BTG.US,D,20230919,000000,3.23,3.235,3.15,3.18,8808099,0
+BTG.US,D,20230920,000000,3.16,3.21,3.135,3.15,7749675,0
+BTG.US,D,20230921,000000,3.11,3.14,3.065,3.11,6671315,0
+BTG.US,D,20230922,000000,3.12,3.15,3.08,3.1,5948976,0
+BTG.US,D,20230925,000000,3.08,3.1,3.01,3.05,7372799,0
+BTG.US,D,20230926,000000,3.02,3.04,2.95,2.96,5668822,0
+BTG.US,D,20230927,000000,2.97,2.97,2.85,2.88,7585387,0
+BTG.US,D,20230928,000000,2.9,2.9,2.83,2.87,8362556,0
+BTG.US,D,20230929,000000,2.94,2.95,2.84,2.89,7556619,0
+BTG.US,D,20231002,000000,2.88,2.89,2.79,2.8,6987818,0
+BTG.US,D,20231003,000000,2.8,2.86,2.77,2.84,7103011,0
+BTG.US,D,20231004,000000,2.83,2.85,2.8023,2.83,5751024,0
+BTG.US,D,20231005,000000,2.84,2.88,2.82,2.87,5455245,0
+BTG.US,D,20231006,000000,2.85,2.97,2.85,2.93,7497665,0
+BTG.US,D,20231009,000000,3,3.05,2.97,3.02,6055612,0
+BTG.US,D,20231010,000000,3.02,3.07,3.01,3.06,6177123,0
+BTG.US,D,20231011,000000,3.09,3.15,3.08,3.13,8124419,0
+BTG.US,D,20231012,000000,3.14,3.175,3.06,3.09,6886552,0
+BTG.US,D,20231013,000000,3.16,3.22,3.16,3.2,11472125,0
+BTG.US,D,20231016,000000,3.17,3.22,3.165,3.2,7235416,0
+BTG.US,D,20231017,000000,3.19,3.3,3.17,3.29,12480588,0
+BTG.US,D,20231018,000000,3.32,3.39,3.32,3.35,12388147,0
+BTG.US,D,20231019,000000,3.33,3.41,3.31,3.4,11966877,0
+BTG.US,D,20231020,000000,3.41,3.46,3.33,3.34,10748093,0
+BTG.US,D,20231023,000000,3.34,3.35,3.22,3.32,11094161,0
+BTG.US,D,20231024,000000,3.3,3.32,3.26,3.29,7740192,0
+BTG.US,D,20231025,000000,3.27,3.34,3.21,3.22,7690642,0
+BTG.US,D,20231026,000000,3.21,3.21,3.1,3.14,13122750,0
+BTG.US,D,20231027,000000,3.16,3.26,3.135,3.25,14566496,0
+BTG.US,D,20231030,000000,3.26,3.28,3.2,3.24,9757998,0
+BTG.US,D,20231031,000000,3.22,3.29,3.19,3.23,10108052,0
+BTG.US,D,20231101,000000,3.22,3.24,3.15,3.2,8298894,0
+BTG.US,D,20231102,000000,3.22,3.23,3.16,3.21,8942079,0
+BTG.US,D,20231103,000000,3.22,3.37,3.22,3.35,10447597,0
+BTG.US,D,20231106,000000,3.34,3.35,3.2909,3.33,5930858,0
+BTG.US,D,20231107,000000,3.27,3.3,3.185,3.25,6940361,0
+BTG.US,D,20231108,000000,3.21,3.23,3.1,3.1,7699076,0
+BTG.US,D,20231109,000000,3.1,3.15,2.98,3.04,11795510,0
+BTG.US,D,20231110,000000,3.03,3.03,2.98,3.01,6394552,0
+BTG.US,D,20231113,000000,2.97,2.9952,2.95,2.96,7240841,0
+BTG.US,D,20231114,000000,3.01,3.08,3.01,3.05,9371110,0
+BTG.US,D,20231115,000000,3.07,3.08,2.99,2.99,7533805,0
+BTG.US,D,20231116,000000,3.04,3.11,3.0248,3.04,8269467,0
+BTG.US,D,20231117,000000,3.06,3.07,3,3.03,7458422,0
+BTG.US,D,20231120,000000,3,3.01,2.95,2.95,5833917,0
+BTG.US,D,20231121,000000,3.02,3.07,2.99,2.99,11177051,0
+BTG.US,D,20231122,000000,3.02,3.065,3,3.04,8851188,0
+BTG.US,D,20231124,000000,3.05,3.1,3.04,3.06,3205906,0
+BTG.US,D,20231127,000000,3.13,3.14,3.08,3.12,7683671,0
+BTG.US,D,20231128,000000,3.14,3.34,3.14,3.32,16375505,0
+BTG.US,D,20231129,000000,3.34,3.39,3.31,3.36,8619354,0
+BTG.US,D,20231130,000000,3.34,3.4,3.3202,3.38,7267386,0
+BTG.US,D,20231201,000000,3.35,3.44,3.34,3.41,10555057,0
+BTG.US,D,20231204,000000,3.37,3.38,3.25,3.27,12506750,0
+BTG.US,D,20231205,000000,3.26,3.27,3.19,3.2,9439664,0
+BTG.US,D,20231206,000000,3.25,3.27,3.19,3.19,7221333,0
+BTG.US,D,20231207,000000,3.22,3.22,3.12,3.15,7507295,0
+BTG.US,D,20231208,000000,3.13,3.135,3.06,3.11,7835446,0
+BTG.US,D,20231211,000000,3.07,3.07,3.02,3.06,8849228,0
+BTG.US,D,20231212,000000,3.06,3.07,2.99,2.99,9304321,0
+BTG.US,D,20231213,000000,3,3.18,2.97,3.18,10755225,0
+BTG.US,D,20231214,000000,3.23,3.3,3.18,3.21,13130198,0
+BTG.US,D,20231215,000000,3.2,3.25,3.15,3.15,16200710,0
+BTG.US,D,20231218,000000,3.16,3.2175,3.16,3.2,6756654,0
+BTG.US,D,20231219,000000,3.24,3.3,3.205,3.28,7798291,0
+BTG.US,D,20231220,000000,3.29,3.295,3.17,3.19,8327561,0
+BTG.US,D,20231221,000000,3.22,3.26,3.21,3.21,6264688,0
+BTG.US,D,20231222,000000,3.28,3.34,3.24,3.26,7059632,0
+BTG.US,D,20231226,000000,3.29,3.32,3.22,3.24,3850844,0
+BTG.US,D,20231227,000000,3.31,3.32,3.24,3.26,7229227,0
+BTG.US,D,20231228,000000,3.27,3.275,3.17,3.19,8322101,0
+BTG.US,D,20231229,000000,3.18,3.185,3.12,3.16,10359585,0
+BTG.US,D,20240102,000000,3.18,3.22,3.11,3.12,10843914,0
+BTG.US,D,20240103,000000,3.07,3.09,3.025,3.06,11380402,0
+BTG.US,D,20240104,000000,3.07,3.09,3.04,3.07,9862774,0
+BTG.US,D,20240105,000000,3.06,3.14,3.04,3.04,8652727,0
+BTG.US,D,20240108,000000,3.03,3.09,3,3.09,7350794,0
+BTG.US,D,20240109,000000,3.1,3.11,3.05,3.07,7332444,0
+BTG.US,D,20240110,000000,3.06,3.09,3.045,3.07,7432106,0
+BTG.US,D,20240111,000000,3.06,3.095,2.99,3.02,10255550,0
+BTG.US,D,20240112,000000,3.08,3.17,3.07,3.11,8912629,0
+BTG.US,D,20240116,000000,3.06,3.08,2.98,2.99,11966797,0
+BTG.US,D,20240117,000000,2.98,3,2.92,2.95,10444250,0
+BTG.US,D,20240118,000000,2.96,2.97,2.9,2.9,9602131,0
+BTG.US,D,20240119,000000,2.92,2.93,2.87,2.9,9405895,0
+BTG.US,D,20240122,000000,2.83,2.91,2.83,2.87,6653101,0
+BTG.US,D,20240123,000000,2.91,2.99,2.88,2.97,10173261,0
+BTG.US,D,20240124,000000,2.91,2.95,2.63,2.67,31463003,0
+BTG.US,D,20240125,000000,2.71,2.74,2.67,2.73,8773876,0
+BTG.US,D,20240126,000000,2.73,2.76,2.71,2.76,8225815,0
+BTG.US,D,20240129,000000,2.8,2.81,2.74,2.78,7725643,0
+BTG.US,D,20240130,000000,2.8,2.83,2.77,2.82,8505050,0
+BTG.US,D,20240131,000000,2.83,2.86,2.77,2.8,9464254,0
+BTG.US,D,20240201,000000,2.81,2.85,2.8,2.84,8785726,0
+BTG.US,D,20240202,000000,2.76,2.78,2.74,2.77,8199967,0
+BTG.US,D,20240205,000000,2.77,2.77,2.68,2.72,8032455,0
+BTG.US,D,20240206,000000,2.72,2.73,2.68,2.69,6282099,0
+BTG.US,D,20240207,000000,2.66,2.71,2.65,2.69,7518337,0
+BTG.US,D,20240208,000000,2.66,2.67,2.64,2.66,6707824,0
+BTG.US,D,20240209,000000,2.65,2.655,2.59,2.63,7920652,0
+BTG.US,D,20240212,000000,2.63,2.655,2.61,2.64,5662588,0
+BTG.US,D,20240213,000000,2.6,2.61,2.46,2.49,14267778,0
+BTG.US,D,20240214,000000,2.49,2.51,2.43,2.45,15436789,0
+BTG.US,D,20240215,000000,2.49,2.58,2.49,2.54,9299236,0
+BTG.US,D,20240216,000000,2.51,2.54,2.485,2.52,9239202,0
+BTG.US,D,20240220,000000,2.57,2.57,2.51,2.52,6092799,0
+BTG.US,D,20240221,000000,2.53,2.53,2.5,2.52,4440329,0
+BTG.US,D,20240222,000000,2.52,2.53,2.45,2.45,6903592,0
+BTG.US,D,20240223,000000,2.47,2.5,2.45,2.49,7800648,0
+BTG.US,D,20240226,000000,2.48,2.49,2.42,2.43,6350266,0
+BTG.US,D,20240227,000000,2.44,2.45,2.4,2.4,5802540,0
+BTG.US,D,20240228,000000,2.4,2.415,2.34,2.34,9776279,0
+BTG.US,D,20240229,000000,2.41,2.415,2.37,2.4,9730374,0
+BTG.US,D,20240301,000000,2.41,2.56,2.37,2.56,16099139,0
+BTG.US,D,20240304,000000,2.6,2.68,2.58,2.65,12461449,0
+BTG.US,D,20240305,000000,2.72,2.72,2.63,2.64,12409068,0
+BTG.US,D,20240306,000000,2.64,2.68,2.61,2.68,11386672,0
+BTG.US,D,20240307,000000,2.72,2.73,2.65,2.67,9323173,0
+BTG.US,D,20240308,000000,2.69,2.7091,2.63,2.63,11359879,0
+BTG.US,D,20240311,000000,2.63,2.7,2.6,2.68,15318386,0
+BTG.US,D,20240312,000000,2.65,2.65,2.55,2.57,14674277,0
+BTG.US,D,20240313,000000,2.58,2.67,2.58,2.66,11488956,0
+BTG.US,D,20240314,000000,2.64,2.64,2.54,2.56,14652646,0
+BTG.US,D,20240315,000000,2.58,2.62,2.53,2.62,54224772,0
+BTG.US,D,20240318,000000,2.63,2.638,2.55,2.57,9074823,0
+BTG.US,D,20240319,000000,2.55,2.55,2.48,2.49,7248493,0
+BTG.US,D,20240320,000000,2.47,2.59,2.455,2.57,11033392,0
+BTG.US,D,20240321,000000,2.62,2.69,2.51,2.51,16548710,0
+BTG.US,D,20240322,000000,2.51,2.5399,2.49,2.49,4478500,0
+BTG.US,D,20240325,000000,2.51,2.59,2.51,2.55,4882716,0
+BTG.US,D,20240326,000000,2.57,2.5799,2.51,2.51,5276609,0
+BTG.US,D,20240327,000000,2.52,2.55,2.51,2.54,11260071,0
+BTG.US,D,20240328,000000,2.56,2.63,2.54,2.61,13153382,0
+BTG.US,D,20240401,000000,2.69,2.7,2.62,2.64,14898116,0
+BTG.US,D,20240402,000000,2.66,2.7,2.62,2.7,16292336,0
+BTG.US,D,20240403,000000,2.7,2.83,2.64,2.82,36795006,0
+BTG.US,D,20240404,000000,2.82,2.82,2.73,2.74,20453187,0
+BTG.US,D,20240405,000000,2.74,2.86,2.71,2.86,21557658,0
+BTG.US,D,20240408,000000,2.9,2.94,2.8,2.86,14595743,0
+BTG.US,D,20240409,000000,2.92,2.96,2.88,2.92,15799400,0
+BTG.US,D,20240410,000000,2.86,2.92,2.81,2.84,17025652,0
+BTG.US,D,20240411,000000,2.87,2.9,2.82,2.9,9314128,0
+BTG.US,D,20240412,000000,2.96,3.07,2.88,2.89,27980582,0
+BTG.US,D,20240415,000000,2.92,2.92,2.69,2.71,24809076,0
+BTG.US,D,20240416,000000,2.66,2.69,2.6,2.64,19895604,0
+BTG.US,D,20240417,000000,2.67,2.755,2.63,2.66,13818850,0
+BTG.US,D,20240418,000000,2.69,2.72,2.6,2.61,10992176,0
+BTG.US,D,20240419,000000,2.63,2.64,2.59,2.6,15913676,0
+BTG.US,D,20240422,000000,2.53,2.6,2.49,2.51,17605015,0
+BTG.US,D,20240423,000000,2.52,2.58,2.49,2.56,11325258,0
+BTG.US,D,20240424,000000,2.56,2.59,2.52,2.53,9444591,0
+BTG.US,D,20240425,000000,2.53,2.59,2.5,2.58,11187455,0
+BTG.US,D,20240426,000000,2.62,2.65,2.59,2.62,10002389,0
+BTG.US,D,20240429,000000,2.65,2.68,2.61,2.63,7257856,0
+BTG.US,D,20240430,000000,2.59,2.595,2.53,2.55,9473686,0
+BTG.US,D,20240501,000000,2.58,2.61,2.52,2.54,8409040,0
+BTG.US,D,20240502,000000,2.53,2.545,2.5,2.52,9508580,0
+BTG.US,D,20240503,000000,2.56,2.56,2.47,2.48,10780736,0
+BTG.US,D,20240506,000000,2.53,2.57,2.52,2.54,6098667,0
+BTG.US,D,20240507,000000,2.54,2.59,2.54,2.54,7940495,0
+BTG.US,D,20240508,000000,2.56,2.64,2.5,2.62,11078306,0
+BTG.US,D,20240509,000000,2.65,2.79,2.64,2.77,13705060,0
+BTG.US,D,20240510,000000,2.81,2.84,2.76,2.77,8085172,0
+BTG.US,D,20240513,000000,2.76,2.79,2.71,2.75,5532604,0
+BTG.US,D,20240514,000000,2.75,2.81,2.73,2.8,9092133,0
+BTG.US,D,20240515,000000,2.82,2.85,2.78,2.82,10416200,0
+BTG.US,D,20240516,000000,2.82,2.83,2.77,2.81,8478375,0
+BTG.US,D,20240517,000000,2.84,2.91,2.81,2.9,11913893,0
+BTG.US,D,20240520,000000,2.94,2.99,2.89,2.96,9217362,0
+BTG.US,D,20240521,000000,2.9,2.945,2.86,2.88,12490917,0
+BTG.US,D,20240522,000000,2.86,2.86,2.79,2.82,12473943,0
+BTG.US,D,20240523,000000,2.79,2.82,2.73,2.74,10158849,0
+BTG.US,D,20240524,000000,2.77,2.81,2.74,2.76,5491407,0
+BTG.US,D,20240528,000000,2.81,2.86,2.81,2.84,12183342,0
+BTG.US,D,20240529,000000,2.84,2.85,2.78,2.78,5336699,0
+BTG.US,D,20240530,000000,2.79,2.86,2.78,2.85,6617740,0
+BTG.US,D,20240531,000000,2.86,2.89,2.79,2.8,10035486,0
+BTG.US,D,20240603,000000,2.83,2.84,2.7895,2.83,7490264,0
+BTG.US,D,20240604,000000,2.8,2.8,2.68,2.7,14304093,0
+BTG.US,D,20240605,000000,2.72,2.75,2.7,2.73,8673704,0
+BTG.US,D,20240606,000000,2.75,2.78,2.7,2.78,10463806,0
+BTG.US,D,20240607,000000,2.71,2.71,2.59,2.59,18178617,0
+BTG.US,D,20240610,000000,2.64,2.675,2.54,2.67,16621278,0
+BTG.US,D,20240611,000000,2.61,2.62,2.58,2.61,9856692,0
+BTG.US,D,20240612,000000,2.65,2.7,2.6,2.62,10725908,0
+BTG.US,D,20240613,000000,2.6,2.65,2.55,2.58,13142572,0
+BTG.US,D,20240614,000000,2.61,2.62,2.565,2.61,11116800,0
+BTG.US,D,20240617,000000,2.56,2.59,2.51,2.54,10905191,0
+BTG.US,D,20240618,000000,2.55,2.6,2.52,2.57,9568068,0
+BTG.US,D,20240620,000000,2.62,2.67,2.58,2.66,11116128,0
+BTG.US,D,20240621,000000,2.64,2.68,2.555,2.65,31754866,0
+BTG.US,D,20240624,000000,2.66,2.69,2.63,2.65,10023939,0
+BTG.US,D,20240625,000000,2.65,2.66,2.58,2.58,9083874,0
+BTG.US,D,20240626,000000,2.58,2.64,2.57,2.63,7540357,0
+BTG.US,D,20240627,000000,2.65,2.74,2.645,2.71,10061144,0
+BTG.US,D,20240628,000000,2.74,2.77,2.68,2.7,10564289,0
+BTG.US,D,20240701,000000,2.72,2.75,2.67,2.69,4925339,0
+BTG.US,D,20240702,000000,2.7,2.73,2.65,2.7,7405730,0
+BTG.US,D,20240703,000000,2.73,2.79,2.725,2.78,8005001,0
+BTG.US,D,20240705,000000,2.79,2.84,2.78,2.8,7581171,0
+BTG.US,D,20240708,000000,2.78,2.79,2.73,2.77,7649654,0
+BTG.US,D,20240709,000000,2.77,2.8,2.755,2.79,6851908,0
+BTG.US,D,20240710,000000,2.82,2.9,2.81,2.84,12200440,0
+BTG.US,D,20240711,000000,2.91,3,2.87,2.98,15217259,0
+BTG.US,D,20240712,000000,2.96,3.05,2.94,3.04,11004296,0
+BTG.US,D,20240715,000000,3.05,3.07,2.9801,3.03,11391401,0
+BTG.US,D,20240716,000000,3.04,3.14,3.02,3.14,17057753,0
+BTG.US,D,20240717,000000,3.16,3.175,3.04,3.06,9809863,0
+BTG.US,D,20240718,000000,3.07,3.08,2.96,2.98,12890135,0
+BTG.US,D,20240719,000000,2.92,2.99,2.88,2.93,11090043,0
+BTG.US,D,20240722,000000,2.93,3.02,2.92,2.99,11640938,0
+BTG.US,D,20240723,000000,3.01,3.01,2.95,2.97,8347742,0
+BTG.US,D,20240724,000000,2.99,3.04,2.93,2.94,8346093,0
+BTG.US,D,20240725,000000,2.88,2.93,2.85,2.88,13112926,0
+BTG.US,D,20240726,000000,2.93,2.94,2.9,2.91,5515326,0
+BTG.US,D,20240729,000000,2.94,2.94,2.87,2.92,6180528,0
+BTG.US,D,20240730,000000,2.94,2.97,2.9,2.96,9269635,0
+BTG.US,D,20240731,000000,2.98,3.05,2.97,3,10987671,0
+BTG.US,D,20240801,000000,3.02,3.04,2.91,2.95,9604612,0
+BTG.US,D,20240802,000000,2.98,3,2.83,2.85,20160307,0
+BTG.US,D,20240805,000000,2.68,2.78,2.61,2.75,15099515,0
+BTG.US,D,20240806,000000,2.77,2.84,2.72,2.82,13175197,0
+BTG.US,D,20240807,000000,2.86,2.875,2.71,2.74,12067791,0
+BTG.US,D,20240808,000000,2.76,2.8,2.73,2.76,9803222,0
+BTG.US,D,20240809,000000,2.62,2.65,2.35,2.47,28710376,0
+BTG.US,D,20240812,000000,2.53,2.61,2.5,2.57,15423230,0
+BTG.US,D,20240813,000000,2.58,2.64,2.555,2.61,11508206,0
+BTG.US,D,20240814,000000,2.63,2.65,2.57,2.63,8516790,0
+BTG.US,D,20240815,000000,2.65,2.65,2.57,2.59,10917831,0
+BTG.US,D,20240816,000000,2.62,2.69,2.6099,2.69,10307510,0
+BTG.US,D,20240819,000000,2.68,2.78,2.68,2.75,10668942,0
+BTG.US,D,20240820,000000,2.8,2.85,2.78,2.84,13684226,0
+BTG.US,D,20240821,000000,2.85,2.89,2.78,2.89,15102800,0
+BTG.US,D,20240822,000000,2.86,2.86,2.77,2.81,9627401,0
+BTG.US,D,20240823,000000,2.84,2.89,2.81,2.87,10848101,0
+BTG.US,D,20240826,000000,2.89,2.9,2.85,2.87,7621724,0
+BTG.US,D,20240827,000000,2.86,2.865,2.8,2.83,7179247,0
+BTG.US,D,20240828,000000,2.79,2.8,2.7315,2.78,13454921,0
+BTG.US,D,20240829,000000,2.78,2.85,2.78,2.83,7621350,0
+BTG.US,D,20240830,000000,2.84,2.84,2.77,2.8,8401878,0
+BTG.US,D,20240903,000000,2.77,2.79,2.66,2.68,10638455,0
+BTG.US,D,20240904,000000,2.67,2.7,2.63,2.65,13558420,0
+BTG.US,D,20240905,000000,2.71,2.72,2.67,2.69,11098900,0
+BTG.US,D,20240906,000000,2.7,2.7099,2.61,2.65,14594875,0
+BTG.US,D,20240909,000000,2.66,2.7,2.66,2.7,7653755,0
+BTG.US,D,20240910,000000,2.67,2.75,2.64,2.75,9584745,0
+BTG.US,D,20240911,000000,2.76,2.76,2.68,2.74,13437740,0
+BTG.US,D,20240912,000000,2.91,3.1,2.88,3.1,41064500,0
+BTG.US,D,20240913,000000,3.11,3.23,3.11,3.16,22470383,0
+BTG.US,D,20240916,000000,3.25,3.37,3.22,3.34,36690393,0
+BTG.US,D,20240917,000000,3.3,3.35,3.27,3.29,15721099,0
+BTG.US,D,20240918,000000,3.3,3.42,3.26,3.26,23787330,0
+BTG.US,D,20240919,000000,3.34,3.36,3.29,3.31,16198387,0
+BTG.US,D,20240920,000000,3.36,3.42,3.34,3.38,81449843,0
+BTG.US,D,20240923,000000,3.38,3.39,3.24,3.24,16678832,0
+BTG.US,D,20240924,000000,3.28,3.33,3.25,3.31,13265322,0
+BTG.US,D,20240925,000000,3.29,3.32,3.24,3.25,17193504,0
+BTG.US,D,20240926,000000,3.27,3.33,3.21,3.33,22617099,0
+BTG.US,D,20240927,000000,3.32,3.325,3.2,3.2,12191700,0
+BTG.US,D,20240930,000000,3.18,3.19,3.08,3.08,14632740,0
+BTG.US,D,20241001,000000,3.14,3.18,3.1,3.14,12374483,0
+BTG.US,D,20241002,000000,3.13,3.15,3.0717,3.09,11923080,0
+BTG.US,D,20241003,000000,3.06,3.12,3.05,3.11,13614982,0
+BTG.US,D,20241004,000000,3.12,3.21,3.1,3.13,11129599,0
+BTG.US,D,20241007,000000,3.13,3.1399,3.08,3.1,10065391,0
+BTG.US,D,20241008,000000,3.05,3.07,3,3.02,14793125,0
+BTG.US,D,20241009,000000,3.03,3.03,2.97,3.01,14232332,0
+BTG.US,D,20241010,000000,3.03,3.12,3.01,3.12,14999866,0
+BTG.US,D,20241011,000000,3.15,3.23,3.14,3.21,18025972,0
+BTG.US,D,20241014,000000,3.2,3.24,3.18,3.21,5358142,0
+BTG.US,D,20241015,000000,3.2,3.25,3.16,3.25,11060516,0
+BTG.US,D,20241016,000000,3.26,3.35,3.26,3.3,11333260,0
+BTG.US,D,20241017,000000,3.31,3.36,3.28,3.33,9873155,0
+BTG.US,D,20241018,000000,3.36,3.48,3.3587,3.46,17930406,0
+BTG.US,D,20241021,000000,3.49,3.5,3.38,3.41,16857472,0
+BTG.US,D,20241022,000000,3.43,3.49,3.43,3.47,13234456,0
+BTG.US,D,20241023,000000,3.43,3.45,3.37,3.41,14395709,0
+BTG.US,D,20241024,000000,3.43,3.45,3.36,3.43,18856394,0
+BTG.US,D,20241025,000000,3.37,3.41,3.33,3.36,15360588,0
+BTG.US,D,20241028,000000,3.33,3.36,3.31,3.34,13380080,0
+BTG.US,D,20241029,000000,3.36,3.43,3.33,3.43,12061946,0
+BTG.US,D,20241030,000000,3.43,3.44,3.35,3.43,15403032,0
+BTG.US,D,20241031,000000,3.38,3.38,3.26,3.32,15239067,0
+BTG.US,D,20241101,000000,3.35,3.36,3.27,3.29,12868841,0
+BTG.US,D,20241104,000000,3.32,3.34,3.25,3.28,7849455,0
+BTG.US,D,20241105,000000,3.3,3.335,3.25,3.28,7416032,0
+BTG.US,D,20241106,000000,3.13,3.2354,3.04,3.18,17247271,0
+BTG.US,D,20241107,000000,3.07,3.12,2.94,3.05,21986036,0
+BTG.US,D,20241108,000000,3.03,3.045,2.91,2.95,15590095,0
+BTG.US,D,20241111,000000,2.85,2.89,2.77,2.81,19218178,0
+BTG.US,D,20241112,000000,2.8,2.805,2.72,2.74,13792217,0
+BTG.US,D,20241113,000000,2.775,2.8,2.68,2.68,13466753,0
+BTG.US,D,20241114,000000,2.68,2.76,2.66,2.7,15306915,0
+BTG.US,D,20241115,000000,2.735,2.76,2.65,2.68,10605830,0
+BTG.US,D,20241118,000000,2.76,2.82,2.75,2.81,12786835,0
+BTG.US,D,20241119,000000,2.83,2.84,2.78,2.8,18417460,0
+BTG.US,D,20241120,000000,2.81,2.86,2.78,2.82,16186187,0
+BTG.US,D,20241121,000000,2.86,2.87,2.8,2.86,12238349,0
+BTG.US,D,20241122,000000,2.875,2.93,2.85,2.92,17595397,0
+BTG.US,D,20241125,000000,2.845,2.86,2.79,2.85,15561790,0
+BTG.US,D,20241126,000000,2.84,2.86,2.81,2.83,8266509,0
+BTG.US,D,20241127,000000,2.85,2.9,2.83,2.89,11652252,0
+BTG.US,D,20241129,000000,2.9,2.94,2.87,2.88,6162698,0
+BTG.US,D,20241202,000000,2.85,2.85,2.73,2.76,13127644,0
+BTG.US,D,20241203,000000,2.76,2.85,2.75,2.8,16373102,0
+BTG.US,D,20241204,000000,2.81,2.84,2.77,2.78,10845365,0
+BTG.US,D,20241205,000000,2.79,2.8,2.68,2.7,17984599,0
+BTG.US,D,20241206,000000,2.69,2.7,2.6,2.61,15426587,0
+BTG.US,D,20241209,000000,2.65,2.77,2.64,2.68,16338356,0
+BTG.US,D,20241210,000000,2.7195,2.75,2.7,2.72,20404160,0
+BTG.US,D,20241211,000000,2.745,2.83,2.73,2.82,13701451,0
+BTG.US,D,20241212,000000,2.75,2.77,2.68,2.7,12259147,0
+BTG.US,D,20241213,000000,2.685,2.685,2.61,2.62,10737459,0
+BTG.US,D,20241216,000000,2.63,2.64,2.56,2.59,17111375,0
+BTG.US,D,20241217,000000,2.535,2.58,2.51,2.57,20153174,0
+BTG.US,D,20241218,000000,2.5647,2.6,2.48,2.49,19441373,0
+BTG.US,D,20241219,000000,2.5,2.51,2.43,2.44,17075469,0
+BTG.US,D,20241220,000000,2.46,2.55,2.45,2.48,25182897,0
+BTG.US,D,20241223,000000,2.48,2.52,2.46,2.49,13350284,0
+BTG.US,D,20241224,000000,2.5,2.51,2.47,2.49,7455226,0
+BTG.US,D,20241226,000000,2.485,2.52,2.47,2.5,5739980,0
+BTG.US,D,20241227,000000,2.45,2.48,2.44,2.47,9045661,0
+BTG.US,D,20241230,000000,2.4593,2.46,2.4,2.42,12575513,0
+BTG.US,D,20241231,000000,2.41,2.45,2.4,2.44,7762197,0
+BTG.US,D,20250102,000000,2.4994,2.59,2.49,2.59,11783365,0
+BTG.US,D,20250103,000000,2.58,2.6,2.57,2.57,8927283,0
+BTG.US,D,20250106,000000,2.585,2.6,2.52,2.52,11959671,0
+BTG.US,D,20250107,000000,2.56,2.65,2.54,2.57,11860372,0
+BTG.US,D,20250108,000000,2.585,2.62,2.56,2.61,14193824,0
+BTG.US,D,20250110,000000,2.65,2.68,2.57,2.59,15700459,0
+BTG.US,D,20250113,000000,2.54,2.56,2.49,2.49,16847918,0
+BTG.US,D,20250114,000000,2.39,2.51,2.335,2.51,34708779,0
+BTG.US,D,20250115,000000,2.52,2.53,2.43,2.44,23698077,0
+BTG.US,D,20250116,000000,2.465,2.47,2.37,2.38,19129773,0
+BTG.US,D,20250117,000000,2.375,2.43,2.32,2.39,16135127,0
+BTG.US,D,20250121,000000,2.41,2.48,2.41,2.42,11237943,0
+BTG.US,D,20250122,000000,2.43,2.47,2.39,2.41,13429673,0
+BTG.US,D,20250123,000000,2.23,2.35,2.2,2.35,105513229,0
+BTG.US,D,20250124,000000,2.35,2.41,2.32,2.4,69938301,0
+BTG.US,D,20250127,000000,2.36,2.37,2.27,2.3,19880492,0
+BTG.US,D,20250128,000000,2.32,2.4,2.31,2.37,20065631,0
+BTG.US,D,20250129,000000,2.38,2.4191,2.32,2.36,22423709,0
+BTG.US,D,20250130,000000,2.39,2.47,2.39,2.44,27139547,0
+BTG.US,D,20250131,000000,2.435,2.4786,2.39,2.42,26616954,0
+BTG.US,D,20250203,000000,2.43,2.46,2.38,2.4,28602215,0
+BTG.US,D,20250204,000000,2.425,2.5,2.4,2.48,25851040,0
+BTG.US,D,20250205,000000,2.495,2.57,2.49,2.55,34987665,0
+BTG.US,D,20250206,000000,2.545,2.56,2.47,2.49,37544202,0
+BTG.US,D,20250207,000000,2.515,2.55,2.48,2.53,32995667,0
+BTG.US,D,20250210,000000,2.575,2.62,2.55,2.59,30201621,0
+BTG.US,D,20250211,000000,2.5995,2.5995,2.52,2.53,44224982,0
+BTG.US,D,20250212,000000,2.5,2.59,2.5,2.56,27603982,0
+BTG.US,D,20250213,000000,2.5797,2.6,2.53,2.59,34633939,0
+BTG.US,D,20250214,000000,2.6,2.6177,2.52,2.54,25159753,0
+BTG.US,D,20250218,000000,2.59,2.63,2.56,2.63,29479697,0
+BTG.US,D,20250219,000000,2.6497,2.69,2.61,2.66,36533962,0
+BTG.US,D,20250220,000000,2.59,2.88,2.58,2.81,60943123,0
+BTG.US,D,20250221,000000,2.84,2.94,2.8,2.82,51145002,0
+BTG.US,D,20250224,000000,2.84,2.85,2.71,2.85,49864645,0
+BTG.US,D,20250225,000000,2.815,2.87,2.76,2.83,47970799,0
+BTG.US,D,20250226,000000,2.8096,2.9,2.78,2.87,29588602,0
+BTG.US,D,20250227,000000,2.83,2.86,2.66,2.67,48398785,0
+BTG.US,D,20250228,000000,2.63,2.68,2.59,2.66,34241386,0
+BTG.US,D,20250303,000000,2.72,2.785,2.65,2.68,38095424,0
+BTG.US,D,20250304,000000,2.73,2.77,2.64,2.67,49510244,0
+BTG.US,D,20250305,000000,2.68,2.795,2.65,2.79,47729049,0
+BTG.US,D,20250306,000000,2.7691,2.81,2.72,2.74,34699496,0
+BTG.US,D,20250307,000000,2.75,2.8,2.68,2.68,34113145,0
+BTG.US,D,20250310,000000,2.6994,2.7,2.56,2.6,41525627,0
+BTG.US,D,20250311,000000,2.625,2.71,2.62,2.7,46048150,0
+BTG.US,D,20250312,000000,2.69,2.79,2.68,2.76,31097034,0
+BTG.US,D,20250313,000000,2.77,2.925,2.7402,2.9,44564253,0
+BTG.US,D,20250314,000000,2.94,3.03,2.9,2.96,63611954,0
+BTG.US,D,20250317,000000,2.9744,3.25,2.97,3.23,63250379,0
+BTG.US,D,20250318,000000,3.29,3.35,3.25,3.28,58293741,0
+BTG.US,D,20250319,000000,3.2795,3.31,3.23,3.3,52932449,0
+BTG.US,D,20250320,000000,3.23,3.26,3.19,3.21,45598192,0
+BTG.US,D,20250321,000000,3.14,3.18,3.09,3.12,43288224,0
+BTG.US,D,20250324,000000,3.12,3.16,3.1,3.12,35540630,0
+BTG.US,D,20250325,000000,3.13,3.26,3.13,3.17,39217517,0
+BTG.US,D,20250326,000000,3.19,3.19,3.08,3.09,42082797,0
+BTG.US,D,20250327,000000,3.15,3.18,3.07,3.17,37277377,0
+BTG.US,D,20250328,000000,3.1,3.14,2.85,2.88,50563817,0
+BTG.US,D,20250331,000000,2.94,2.94,2.79,2.85,26082868,0
+BTG.US,D,20250401,000000,2.885,2.95,2.825,2.9,47870456,0
+BTG.US,D,20250402,000000,2.92,2.97,2.88,2.92,41104059,0
+BTG.US,D,20250403,000000,2.72,2.98,2.72,2.92,52978510,0
+BTG.US,D,20250404,000000,2.78,2.81,2.6,2.65,47403674,0
+BTG.US,D,20250407,000000,2.6,2.82,2.5301,2.64,42606101,0
+BTG.US,D,20250408,000000,2.74,2.81,2.62,2.66,65768432,0
+BTG.US,D,20250409,000000,2.77,2.93,2.72,2.9,67605806,0
+BTG.US,D,20250410,000000,2.92,3.0999,2.91,3.06,54512259,0
+BTG.US,D,20250411,000000,3.23,3.32,3.21,3.24,57285380,0
+BTG.US,D,20250414,000000,3.2,3.41,3.1502,3.41,56574187,0
+BTG.US,D,20250415,000000,3.41,3.41,3.24,3.31,66357697,0
+BTG.US,D,20250416,000000,3.4482,3.51,3.18,3.35,66273466,0
+BTG.US,D,20250417,000000,3.32,3.35,3.25,3.32,56990407,0
+BTG.US,D,20250421,000000,3.4203,3.51,3.33,3.4,89445191,0
+BTG.US,D,20250422,000000,3.42,3.44,3.26,3.27,72733504,0
+BTG.US,D,20250423,000000,3.1401,3.2,3.1044,3.16,51127611,0
+BTG.US,D,20250424,000000,3.205,3.23,3.12,3.15,59809254,0
+BTG.US,D,20250425,000000,3.05,3.11,3.02,3.08,57354931,0
+BTG.US,D,20250428,000000,3.0609,3.11,2.99,3.09,44779355,0
+BTG.US,D,20250429,000000,3.065,3.11,3.04,3.1,27518207,0
+BTG.US,D,20250430,000000,3.07,3.18,3.06,3.11,48519865,0
+BTG.US,D,20250501,000000,3.05,3.05,2.97,2.99,50873166,0
+BTG.US,D,20250502,000000,3.035,3.05,2.91,2.94,47264401,0
+BTG.US,D,20250505,000000,3.04,3.06,2.98,3.03,45458490,0
+BTG.US,D,20250506,000000,3.13,3.18,3.06,3.18,47475829,0
+BTG.US,D,20250507,000000,3.105,3.15,3.04,3.09,56151909,0
+BTG.US,D,20250508,000000,3.1199,3.12,3,3.02,50903120,0
+BTG.US,D,20250509,000000,3.07,3.15,3.0046,3.14,56544160,0
+BTG.US,D,20250512,000000,3,3.027,2.93,2.96,54637669,0
+BTG.US,D,20250513,000000,2.9702,2.99,2.93,2.95,31807663,0
+BTG.US,D,20250514,000000,2.88,2.915,2.86,2.9,48043315,0
+BTG.US,D,20250515,000000,2.94,2.96,2.87,2.94,50771870,0
+BTG.US,D,20250516,000000,2.88,2.95,2.87,2.95,36252595,0
+BTG.US,D,20250519,000000,2.99,3.07,2.95,3.05,36575394,0
+BTG.US,D,20250520,000000,3.03,3.23,3.01,3.21,69292796,0
+BTG.US,D,20250521,000000,3.2593,3.3,3.2,3.23,54835299,0
+BTG.US,D,20250522,000000,3.205,3.32,3.18,3.3,53666897,0
+BTG.US,D,20250523,000000,3.3698,3.385,3.29,3.36,42304592,0
+BTG.US,D,20250527,000000,3.25,3.4199,3.25,3.38,61426601,0
+BTG.US,D,20250528,000000,3.3801,3.46,3.36,3.46,32432792,0
+BTG.US,D,20250529,000000,3.46,3.48,3.4,3.4,39259773,0
+BTG.US,D,20250530,000000,3.38,3.42,3.33,3.37,41742477,0
+BTG.US,D,20250602,000000,3.44,3.66,3.43,3.6,80532289,0
+BTG.US,D,20250603,000000,3.535,3.61,3.52,3.59,43092751,0
+BTG.US,D,20250604,000000,3.61,3.7,3.575,3.67,57986230,0
+BTG.US,D,20250605,000000,3.7,3.81,3.64,3.73,75842038,0
+BTG.US,D,20250606,000000,3.73,3.75,3.63,3.67,62441221,0
+BTG.US,D,20250609,000000,3.68,3.75,3.65,3.7,47053399,0
+BTG.US,D,20250610,000000,3.725,3.73,3.585,3.6,45311117,0
+BTG.US,D,20250611,000000,3.62,3.64,3.56,3.59,50541090,0
+BTG.US,D,20250612,000000,3.65,3.73,3.62,3.71,58729457,0
+BTG.US,D,20250613,000000,3.8298,3.83,3.75,3.77,46402707,0
+BTG.US,D,20250616,000000,3.73,3.76,3.63,3.7,68180588,0
+BTG.US,D,20250617,000000,3.7297,3.7297,3.65,3.69,56874709,0
+BTG.US,D,20250618,000000,3.6697,3.75,3.63,3.7,51118566,0
+BTG.US,D,20250620,000000,3.67,3.74,3.63,3.64,57620564,0
+BTG.US,D,20250623,000000,3.66,3.76,3.63,3.67,54658822,0
+BTG.US,D,20250624,000000,3.58,3.6,3.44,3.56,64954401,0
+BTG.US,D,20250625,000000,3.56,3.61,3.55,3.59,36048693,0
+BTG.US,D,20250626,000000,3.59,3.65,3.56,3.65,61160680,0
+BTG.US,D,20250627,000000,3.505,3.5798,3.49,3.53,62914175,0
+BTG.US,D,20250630,000000,3.55,3.62,3.49,3.61,46051755,0
+BTG.US,D,20250701,000000,3.65,3.76,3.61,3.61,25978228,0
+BTG.US,D,20250702,000000,3.66,3.71,3.61,3.66,36492901,0
+BTG.US,D,20250703,000000,3.6172,3.68,3.59,3.66,32703011,0
+BTG.US,D,20250707,000000,3.62,3.69,3.55,3.68,36059744,0
+BTG.US,D,20250708,000000,3.67,3.67,3.47,3.52,43879705,0
+BTG.US,D,20250709,000000,3.53,3.59,3.48,3.57,38634821,0
+BTG.US,D,20250710,000000,3.585,3.59,3.4,3.47,53303272,0
+BTG.US,D,20250711,000000,3.52,3.57,3.47,3.49,37598539,0
+BTG.US,D,20250714,000000,3.495,3.56,3.46,3.47,27633810,0
+BTG.US,D,20250715,000000,3.48,3.51,3.4,3.45,32087385,0
+BTG.US,D,20250716,000000,3.47,3.5,3.4,3.45,32932382,0
+BTG.US,D,20250717,000000,3.405,3.42,3.35,3.41,30306475,0
+BTG.US,D,20250718,000000,3.4,3.44,3.32,3.33,24801154,0
+BTG.US,D,20250721,000000,3.37,3.49,3.37,3.43,24032277,0
+BTG.US,D,20250722,000000,3.47,3.56,3.4515,3.54,24859853,0
+BTG.US,D,20250723,000000,3.5,3.58,3.49,3.51,28693331,0
+BTG.US,D,20250724,000000,3.47,3.545,3.43,3.52,22735185,0
+BTG.US,D,20250725,000000,3.495,3.53,3.4,3.47,31378079,0
+BTG.US,D,20250728,000000,3.45,3.45,3.35,3.41,30912077,0
+BTG.US,D,20250729,000000,3.41,3.48,3.395,3.43,29610201,0
+BTG.US,D,20250730,000000,3.39,3.42,3.31,3.32,48091403,0
+BTG.US,D,20250731,000000,3.385,3.43,3.35,3.37,39847475,0
+BTG.US,D,20250801,000000,3.44,3.5,3.38,3.44,41276777,0
+BTG.US,D,20250804,000000,3.475,3.59,3.46,3.57,21726654,0
+BTG.US,D,20250805,000000,3.5481,3.71,3.515,3.71,37729915,0
+BTG.US,D,20250806,000000,3.7,3.77,3.7,3.76,25535045,0
+BTG.US,D,20250807,000000,3.8,3.84,3.75,3.83,37865185,0
+BTG.US,D,20250808,000000,3.74,3.76,3.46,3.58,44063481,0
+BTG.US,D,20250811,000000,3.515,3.65,3.485,3.6,37151000,0
+BTG.US,D,20250812,000000,3.63,3.805,3.62,3.78,42552051,0
+BTG.US,D,20250813,000000,3.8099,3.93,3.79,3.86,33354153,0
+BTG.US,D,20250814,000000,3.835,3.92,3.82,3.83,23928427,0
+BTG.US,D,20250815,000000,3.8498,3.94,3.8,3.9,32010784,0
+BTG.US,D,20250818,000000,3.9277,3.9298,3.84,3.89,18827899,0
+BTG.US,D,20250819,000000,3.88,3.89,3.72,3.76,28556684,0
+BTG.US,D,20250820,000000,3.81,3.83,3.77,3.81,27568247,0
+BTG.US,D,20250821,000000,3.8,3.95,3.79,3.9,23143595,0
+BTG.US,D,20250822,000000,3.87,4.01,3.8401,3.98,34944145,0
+BTG.US,D,20250825,000000,4,4.04,3.93,3.95,25053124,0
+BTG.US,D,20250826,000000,3.9897,4.05,3.97,4.05,20943066,0
+BTG.US,D,20250827,000000,4.0499,4.08,3.99,4.06,23517352,0
+BTG.US,D,20250828,000000,4.1,4.1,4.03,4.04,24334454,0
+BTG.US,D,20250829,000000,4.03,4.14,4.0227,4.13,27981749,0
+BTG.US,D,20250902,000000,4.205,4.29,4.07,4.27,63630141,0
+BTG.US,D,20250903,000000,4.33,4.3398,4.1,4.12,56585959,0
+BTG.US,D,20250904,000000,4.09,4.1058,4.01,4.04,36042307,0
+BTG.US,D,20250905,000000,4.125,4.2,4.09,4.17,41180997,0
+BTG.US,D,20250908,000000,4.235,4.33,4.2,4.29,55290782,0
+BTG.US,D,20250909,000000,4.325,4.33,4.2,4.23,33125336,0
+BTG.US,D,20250910,000000,4.2501,4.38,4.25,4.34,39472903,0
+BTG.US,D,20250911,000000,4.3551,4.47,4.31,4.45,37501579,0
+BTG.US,D,20250912,000000,4.48,4.55,4.44,4.49,39849805,0
+BTG.US,D,20250915,000000,4.58,4.5998,4.19,4.39,77283521,0
+BTG.US,D,20250916,000000,4.41,4.415,4.28,4.32,52714028,0
+BTG.US,D,20250917,000000,4.2898,4.46,4.25,4.33,54082588,0
+BTG.US,D,20250918,000000,4.35,4.35,4.24,4.32,49509909,0
+BTG.US,D,20250919,000000,4.335,4.51,4.335,4.49,102281106,0
+BTG.US,D,20250922,000000,4.6,4.77,4.58,4.76,56942924,0
+BTG.US,D,20250923,000000,4.88,4.99,4.85,4.93,79183458,0
+BTG.US,D,20250924,000000,4.9496,4.975,4.85,4.85,48205665,0
+BTG.US,D,20250925,000000,4.86,4.88,4.79,4.85,40740983,0
+BTG.US,D,20250926,000000,4.85,4.96,4.79,4.92,59317276,0
+BTG.US,D,20250929,000000,5.02,5.07,4.94,4.96,62032328,0
+BTG.US,D,20250930,000000,4.9,5.06,4.83,4.95,55020272,0
+BTG.US,D,20251001,000000,5.01,5.095,4.93,5,78549240,0
+BTG.US,D,20251002,000000,5.034,5.05,4.85,5.03,49688802,0
+BTG.US,D,20251003,000000,5.066,5.09,5,5.08,39691367,0
+BTG.US,D,20251006,000000,5.12,5.4,5.11,5.33,60718755,0
+BTG.US,D,20251007,000000,5.38,5.38,5.22,5.24,58425949,0
+BTG.US,D,20251008,000000,5.37,5.4,5.27,5.37,59721187,0
+BTG.US,D,20251009,000000,5.38,5.39,5,5.07,63438613,0
+BTG.US,D,20251010,000000,5.1198,5.139,5.005,5.08,47301977,0
+BTG.US,D,20251013,000000,5.24,5.3365,5.2,5.31,34805112,0
+BTG.US,D,20251014,000000,5.2,5.38,5.15,5.34,49948677,0
+BTG.US,D,20251015,000000,5.42,5.69,5.41,5.67,55712748,0
+BTG.US,D,20251016,000000,5.7,5.94,5.61,5.94,61913035,0
+BTG.US,D,20251017,000000,5.795,5.8999,5.46,5.55,67205141,0
+BTG.US,D,20251020,000000,5.645,5.74,5.5499,5.7,55719517,0
+BTG.US,D,20251021,000000,5.2,5.355,5.02,5.18,74624542,0
+BTG.US,D,20251022,000000,4.95,5.25,4.91,5.21,36165474,0
+BTG.US,D,20251023,000000,5.315,5.33,5.19,5.23,38193067,0
+BTG.US,D,20251024,000000,5.13,5.26,5.09,5.21,33576671,0
+BTG.US,D,20251027,000000,5.01,5.105,4.83,4.96,49794619,0
+BTG.US,D,20251028,000000,4.85,5,4.83,4.9,36856700,0
+BTG.US,D,20251029,000000,5.04,5.07,4.73,4.77,56412702,0
+BTG.US,D,20251030,000000,4.75,4.9267,4.75,4.87,72379323,0
+BTG.US,D,20251031,000000,4.89,4.9,4.23,4.39,95091518,0
+BTG.US,D,20251103,000000,4.38,4.43,4.2201,4.25,51452067,0
+BTG.US,D,20251104,000000,4.13,4.175,3.97,4,53657486,0
+BTG.US,D,20251105,000000,4.08,4.105,4.01,4.03,49823473,0
+BTG.US,D,20251106,000000,3.82,3.95,3.72,3.8,50072283,0
+BTG.US,D,20251107,000000,3.825,3.98,3.765,3.91,55212141,0
+BTG.US,D,20251110,000000,4.1,4.195,4.06,4.09,59951764,0
+BTG.US,D,20251111,000000,4.15,4.17,4.0035,4.11,27880638,0
+BTG.US,D,20251112,000000,4.115,4.24,4.04,4.18,43200160,0
+BTG.US,D,20251113,000000,4.23,4.24,4.06,4.1,31703574,0
+BTG.US,D,20251114,000000,3.88,4.17,3.86,4.1,35075247,0
+BTG.US,D,20251117,000000,4.085,4.0977,3.92,3.99,35287866,0
+BTG.US,D,20251118,000000,4.005,4.07,3.92,3.99,28754453,0
+BTG.US,D,20251119,000000,4.045,4.1,3.94,3.97,25214323,0
+BTG.US,D,20251120,000000,3.98,4.02,3.78,3.79,33063735,0
+BTG.US,D,20251121,000000,3.77,3.8599,3.71,3.81,27626397,0
+BTG.US,D,20251124,000000,3.84,4.17,3.83,4.17,37720999,0
+BTG.US,D,20251125,000000,4.16,4.38,4.15,4.33,57623788,0
+BTG.US,D,20251126,000000,4.35,4.5,4.29,4.47,32208459,0
+BTG.US,D,20251128,000000,4.54,4.64,4.51,4.62,23703289,0
+BTG.US,D,20251201,000000,4.67,4.68,4.515,4.6,37629697,0
+BTG.US,D,20251202,000000,4.56,4.585,4.3508,4.43,35125058,0
+BTG.US,D,20251203,000000,4.4801,4.55,4.44,4.5,25839576,0
+BTG.US,D,20251204,000000,4.46,4.58,4.44,4.56,21125601,0
+BTG.US,D,20251205,000000,4.6161,4.7399,4.53,4.56,28657587,0
+BTG.US,D,20251208,000000,4.545,4.6199,4.47,4.48,21273334,0
+BTG.US,D,20251209,000000,4.5,4.6356,4.425,4.57,25229650,0
+BTG.US,D,20251210,000000,4.57,4.69,4.49,4.68,38115185,0
+BTG.US,D,20251211,000000,4.7099,4.82,4.635,4.68,41028956,0
+BTG.US,D,20251212,000000,4.805,4.81,4.53,4.6,35213448,0
+BTG.US,D,20251215,000000,4.6813,4.7,4.5123,4.62,41160490,0
+BTG.US,D,20251216,000000,4.605,4.71,4.46,4.55,41112216,0
+BTG.US,D,20251217,000000,4.62,4.65,4.53,4.57,28838715,0
+BTG.US,D,20251218,000000,4.55,4.65,4.47,4.49,37619525,0
+BTG.US,D,20251219,000000,4.5,4.62,4.49,4.54,37847172,0
+BTG.US,D,20251222,000000,4.72,4.86,4.645,4.8,38279270,0
+BTG.US,D,20251223,000000,4.84,4.86,4.7,4.77,20755913,0
+BTG.US,D,20251224,000000,4.765,4.78,4.63,4.73,17380351,0
+BTG.US,D,20251226,000000,4.8181,4.83,4.68,4.8,20528641,0
+BTG.US,D,20251229,000000,4.57,4.65,4.46,4.54,33141212,0
+BTG.US,D,20251230,000000,4.63,4.66,4.54,4.56,28341763,0
+BTG.US,D,20251231,000000,4.53,4.59,4.4801,4.51,20293698,0
+BTG.US,D,20260102,000000,4.58,4.59,4.35,4.5,24796269,0
+BTG.US,D,20260105,000000,4.56,4.75,4.53,4.55,34976922,0
+BTG.US,D,20260106,000000,4.615,4.6199,4.36,4.53,55882555,0
+BTG.US,D,20260107,000000,4.465,4.52,4.34,4.42,37760142,0
+BTG.US,D,20260108,000000,4.35,4.52,4.31,4.5,37387140,0
+BTG.US,D,20260109,000000,4.53,4.63,4.5,4.57,26044328,0
+BTG.US,D,20260112,000000,4.7,4.79,4.68,4.68,37297147,0
+BTG.US,D,20260113,000000,4.765,4.8,4.57,4.59,51178286,0
+BTG.US,D,20260114,000000,4.71,4.71,4.6,4.66,41551739,0
+BTG.US,D,20260115,000000,4.61,4.7,4.6,4.63,27841634,0
+BTG.US,D,20260116,000000,4.62,4.63,4.48,4.58,32408685,0
+BTG.US,D,20260120,000000,4.79,4.92,4.72,4.91,60540248,0
+BTG.US,D,20260121,000000,5.04,5.1,4.86,4.93,67690635,0
+BTG.US,D,20260122,000000,4.97,5.3254,4.94,5.2,41804793,0
+BTG.US,D,20260123,000000,5.34,5.34,5.15,5.29,46976158,0
+BTG.US,D,20260126,000000,5.525,5.55,5.32,5.34,69838935,0
+BTG.US,D,20260127,000000,5.3699,5.54,5.235,5.53,41835285,0
+BTG.US,D,20260128,000000,5.63,5.77,5.53,5.77,55914372,0
+BTG.US,D,20260129,000000,5.89,5.91,5.33,5.55,83964856,0
+BTG.US,D,20260130,000000,5.11,5.25,4.81,4.9,87108812,0
+BTG.US,D,20260202,000000,4.77,5.04,4.75,4.89,38539097,0
+BTG.US,D,20260203,000000,5.135,5.15,4.84,5.02,67403241,0
+BTG.US,D,20260204,000000,5.11,5.13,4.81,5.05,66944823,0
+BTG.US,D,20260205,000000,4.8312,4.95,4.71,4.72,47274917,0
+BTG.US,D,20260206,000000,4.845,5.06,4.82,5.06,27477352,0
+BTG.US,D,20260209,000000,5.115,5.45,5.1,5.44,38385843,0
+BTG.US,D,20260210,000000,5.39,5.68,5.36,5.62,47560375,0
+BTG.US,D,20260211,000000,5.775,5.82,5.49,5.63,30517625,0
+BTG.US,D,20260212,000000,5.6,5.625,5.01,5.02,52918832,0
+BTG.US,D,20260213,000000,5.135,5.41,5.07,5.4,27720113,0
+BTG.US,D,20260217,000000,5.18,5.2999,5.05,5.25,30484807,0
+BTG.US,D,20260218,000000,5.345,5.42,5.24,5.37,29636008,0
diff --git a/daily/us/nysemkt stocks/catx.us.txt b/daily/us/nysemkt stocks/catx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ce08cbf1047062e96c50ed78db5f30fe0821e198
--- /dev/null
+++ b/daily/us/nysemkt stocks/catx.us.txt	
@@ -0,0 +1,5114 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CATX.US,D,20050818,000000,50,50,50,50,20,0
+CATX.US,D,20050819,000000,55,55,50,50,199.5,0
+CATX.US,D,20050822,000000,55,55,50,50,536.9,0
+CATX.US,D,20050823,000000,55,55,50,52.5,703.1,0
+CATX.US,D,20050824,000000,52.5,53,50,52.5,783.5,0
+CATX.US,D,20050825,000000,51.5,52.5,47.5,50,1437,0
+CATX.US,D,20050826,000000,50,50,50,50,185,0
+CATX.US,D,20050829,000000,51.2,51.2,51.2,51.2,600,0
+CATX.US,D,20050830,000000,50,55,50,55,448.1,0
+CATX.US,D,20050831,000000,55,57.5,50,55,1080,0
+CATX.US,D,20050901,000000,55,55,51.5,51.5,470,0
+CATX.US,D,20050906,000000,55,59,55,55,1177.8,0
+CATX.US,D,20050907,000000,55,57.5,54,57.5,220,0
+CATX.US,D,20050908,000000,57.5,59,55,59,893.2,0
+CATX.US,D,20050909,000000,59.5,59.5,57,57,550,0
+CATX.US,D,20050912,000000,54,57.5,50,57.5,2361.7,0
+CATX.US,D,20050913,000000,52.5,52.5,52,52,155.2,0
+CATX.US,D,20050915,000000,55,55,55,55,207.5,0
+CATX.US,D,20050916,000000,57.5,57.5,51.5,51.5,151,0
+CATX.US,D,20050920,000000,55,55,53,53,699,0
+CATX.US,D,20050921,000000,53,53,53,53,200,0
+CATX.US,D,20050922,000000,50.5,55,49.5,55,700,0
+CATX.US,D,20050926,000000,55,55,55,55,280,0
+CATX.US,D,20050927,000000,53.5,55,53.5,55,172.1,0
+CATX.US,D,20050928,000000,52.5,52.5,52,52,607.7,0
+CATX.US,D,20050929,000000,51,51,50.3,51,591.5,0
+CATX.US,D,20051003,000000,55,55,55,55,20,0
+CATX.US,D,20051004,000000,55,55,55,55,50,0
+CATX.US,D,20051005,000000,52.5,52.5,50,50,566.6,0
+CATX.US,D,20051006,000000,51,51,49,49,68.2,0
+CATX.US,D,20051007,000000,54,55,54,55,132.5,0
+CATX.US,D,20051011,000000,52.5,52.5,50,50,533,0
+CATX.US,D,20051013,000000,48,48,48,48,315,0
+CATX.US,D,20051014,000000,47.5,48,47.5,48,389.7,0
+CATX.US,D,20051017,000000,47.5,48.5,47.5,48,174.9,0
+CATX.US,D,20051019,000000,50.1,50.1,50.1,50.1,165,0
+CATX.US,D,20051021,000000,53.5,53.5,53,53,286,0
+CATX.US,D,20051024,000000,55,55,54,54,41,0
+CATX.US,D,20051025,000000,55,55,53,55,91.9,0
+CATX.US,D,20051026,000000,55,55,55,55,100,0
+CATX.US,D,20051028,000000,51,51,50,50,99.9,0
+CATX.US,D,20051101,000000,54,54,51,51,125,0
+CATX.US,D,20051102,000000,54,54,52.5,54,510,0
+CATX.US,D,20051103,000000,52.5,52.5,52.5,52.5,400,0
+CATX.US,D,20051104,000000,51,54.5,51,52.5,587,0
+CATX.US,D,20051107,000000,52.5,52.5,52.5,52.5,100,0
+CATX.US,D,20051109,000000,53,53.5,53,53,300,0
+CATX.US,D,20051110,000000,53.5,53.5,51,51,1089.6,0
+CATX.US,D,20051111,000000,51,52.5,51,52.5,750,0
+CATX.US,D,20051115,000000,51,52.5,51,52.5,515.8,0
+CATX.US,D,20051117,000000,53.5,53.5,51,51,120,0
+CATX.US,D,20051121,000000,51,51.5,50,50.2,230,0
+CATX.US,D,20051122,000000,50,51.5,50,51.5,216.6,0
+CATX.US,D,20051129,000000,52.5,52.5,50.7,51,1012.7,0
+CATX.US,D,20051130,000000,51.5,51.5,51,51,100,0
+CATX.US,D,20051201,000000,52.5,54.5,51,54.5,294,0
+CATX.US,D,20051202,000000,52.5,54,52.5,52.5,798,0
+CATX.US,D,20051205,000000,52.5,53.5,52.5,53.5,694,0
+CATX.US,D,20051206,000000,53.5,53.5,52.8,53,2370,0
+CATX.US,D,20051207,000000,52.5,53,52.5,52.5,570,0
+CATX.US,D,20051208,000000,52.5,52.5,47.5,47.5,2700,0
+CATX.US,D,20051209,000000,47.5,47.5,42,45,1707.5,0
+CATX.US,D,20051212,000000,54.5,60,51,51,298.6,0
+CATX.US,D,20051213,000000,50,70,50,62.5,2191.8,0
+CATX.US,D,20051214,000000,65,70,62,70,642,0
+CATX.US,D,20051215,000000,72.5,85,72.5,82.5,7664.3,0
+CATX.US,D,20051216,000000,77.5,85,77,77,3005.2,0
+CATX.US,D,20051219,000000,72.5,72.5,65,67.5,268,0
+CATX.US,D,20051220,000000,67.5,67.5,67.5,67.5,10,0
+CATX.US,D,20051221,000000,67.5,67.5,67.5,67.5,11.8,0
+CATX.US,D,20051223,000000,66,75,66,75,100,0
+CATX.US,D,20051227,000000,75,77.5,72.5,75,1234.5,0
+CATX.US,D,20051228,000000,71,71,71,71,348.4,0
+CATX.US,D,20051229,000000,68,68,65,67.5,202.5,0
+CATX.US,D,20051230,000000,68,75,64,72.5,400,0
+CATX.US,D,20060103,000000,75,75,64,64,476.8,0
+CATX.US,D,20060104,000000,68,75,57.5,65,4076.6,0
+CATX.US,D,20060106,000000,62.5,67.5,62.5,67.5,502.5,0
+CATX.US,D,20060109,000000,67.5,85,60,70,490.2,0
+CATX.US,D,20060110,000000,68,68,62.5,65,1116.7,0
+CATX.US,D,20060111,000000,67,71.5,65,70,771.9,0
+CATX.US,D,20060112,000000,70,70,65.5,70,370,0
+CATX.US,D,20060113,000000,70,70,70,70,121.2,0
+CATX.US,D,20060117,000000,69,69,69,69,320,0
+CATX.US,D,20060118,000000,70,70,70,70,14,0
+CATX.US,D,20060119,000000,70,71,70,71,100,0
+CATX.US,D,20060120,000000,71.5,71.5,70,70,50,0
+CATX.US,D,20060123,000000,69,69,62.5,65,336.5,0
+CATX.US,D,20060124,000000,70,70,60,63,656.1,0
+CATX.US,D,20060125,000000,65,65.5,57.5,65.5,1164.8,0
+CATX.US,D,20060126,000000,64.5,65,64.5,65,133.4,0
+CATX.US,D,20060127,000000,68,68,68,68,100,0
+CATX.US,D,20060130,000000,62.5,62.5,62.5,62.5,61.3,0
+CATX.US,D,20060131,000000,65,72.5,65,72.5,1460,0
+CATX.US,D,20060201,000000,72,72,67.5,67.5,274.8,0
+CATX.US,D,20060202,000000,70,70,69,69,300,0
+CATX.US,D,20060203,000000,70,70,70,70,180,0
+CATX.US,D,20060206,000000,70,70,70,70,100,0
+CATX.US,D,20060207,000000,70,70,70,70,522.5,0
+CATX.US,D,20060208,000000,70,70,70,70,180,0
+CATX.US,D,20060209,000000,68,69.5,68,69.5,46,0
+CATX.US,D,20060213,000000,67.5,70,67.5,70,794.5,0
+CATX.US,D,20060214,000000,70,70,67.5,67.5,357,0
+CATX.US,D,20060215,000000,67.5,67.5,58.5,63.5,1189,0
+CATX.US,D,20060216,000000,62.5,65,62.5,65,400,0
+CATX.US,D,20060217,000000,64,65,58.5,65,2770,0
+CATX.US,D,20060221,000000,67.5,67.5,63,67.5,521,0
+CATX.US,D,20060222,000000,67.5,70,67.5,70,665,0
+CATX.US,D,20060223,000000,70,70,70,70,200,0
+CATX.US,D,20060224,000000,70.1,71,70,71,223.3,0
+CATX.US,D,20060227,000000,71.5,71.5,70,70,258.5,0
+CATX.US,D,20060228,000000,70,71.5,66,71.5,277.7,0
+CATX.US,D,20060301,000000,66,69.5,66,68,389.1,0
+CATX.US,D,20060302,000000,69,69,69,69,30,0
+CATX.US,D,20060303,000000,67.5,68,62.5,68,300.9,0
+CATX.US,D,20060306,000000,67.5,69,63,65,200,0
+CATX.US,D,20060308,000000,67.5,67.5,67.5,67.5,10,0
+CATX.US,D,20060310,000000,67.5,67.5,67.5,67.5,82.5,0
+CATX.US,D,20060313,000000,67.5,71.5,67.5,71.5,212.5,0
+CATX.US,D,20060314,000000,70,70,70,70,200,0
+CATX.US,D,20060315,000000,66,66,66,66,100,0
+CATX.US,D,20060317,000000,67.5,70,67.5,70,245.1,0
+CATX.US,D,20060320,000000,63.1,63.1,63.1,63.1,100,0
+CATX.US,D,20060321,000000,70,70,70,70,20,0
+CATX.US,D,20060322,000000,69,69,69,69,100,0
+CATX.US,D,20060323,000000,66.5,67.5,66.5,67.5,209.1,0
+CATX.US,D,20060324,000000,65,65,63,63,600,0
+CATX.US,D,20060327,000000,64,65,62.5,65,220,0
+CATX.US,D,20060328,000000,63,63,62,62,410,0
+CATX.US,D,20060329,000000,59.5,63,59.5,63,253.2,0
+CATX.US,D,20060330,000000,63,63,63,63,50,0
+CATX.US,D,20060331,000000,64,64,63,63,70,0
+CATX.US,D,20060403,000000,61,64,61,64,40,0
+CATX.US,D,20060406,000000,60,60,60,60,150,0
+CATX.US,D,20060407,000000,60.5,60.5,57.5,58,750,0
+CATX.US,D,20060410,000000,59,59,57.5,58.5,320,0
+CATX.US,D,20060411,000000,58,60,57.5,60,255.4,0
+CATX.US,D,20060412,000000,56.5,60,56.5,60,324.8,0
+CATX.US,D,20060413,000000,57.5,62.5,57.5,62.5,70,0
+CATX.US,D,20060417,000000,62.5,62.5,60,60,320,0
+CATX.US,D,20060418,000000,57.5,60,55,60,470,0
+CATX.US,D,20060419,000000,58.5,60,58,60,445,0
+CATX.US,D,20060420,000000,59,60.5,58.5,60.4,944,0
+CATX.US,D,20060421,000000,55,60,55,60,633.9,0
+CATX.US,D,20060426,000000,57.5,59.5,55,59.5,475,0
+CATX.US,D,20060427,000000,55,59.5,55,59.5,130,0
+CATX.US,D,20060428,000000,59.5,59.5,59.5,59.5,20,0
+CATX.US,D,20060501,000000,55,59,55,55,280,0
+CATX.US,D,20060502,000000,58,58,55,55,196.2,0
+CATX.US,D,20060504,000000,60,60,60,60,18,0
+CATX.US,D,20060505,000000,60,60,57.5,60,427.8,0
+CATX.US,D,20060508,000000,57.5,58.5,57.5,58.5,180,0
+CATX.US,D,20060509,000000,55,58,53,57.5,490,0
+CATX.US,D,20060510,000000,53,55,53,55,177.5,0
+CATX.US,D,20060511,000000,55,55,55,55,58,0
+CATX.US,D,20060512,000000,55,55,55,55,13.5,0
+CATX.US,D,20060515,000000,55,55,50,52.5,378.3,0
+CATX.US,D,20060516,000000,45,45,40,42,720,0
+CATX.US,D,20060517,000000,35.1,42,35.1,42,532.1,0
+CATX.US,D,20060518,000000,42,45,41,45,120,0
+CATX.US,D,20060519,000000,45,45,45,45,60,0
+CATX.US,D,20060523,000000,40,42.5,39,41,809.2,0
+CATX.US,D,20060524,000000,42,42,40,42,445,0
+CATX.US,D,20060525,000000,40,41,40,41,596.6,0
+CATX.US,D,20060526,000000,40,41,40,40,356.5,0
+CATX.US,D,20060530,000000,40,40,40,40,50,0
+CATX.US,D,20060531,000000,40,43,40,42.5,2120,0
+CATX.US,D,20060601,000000,42.5,42.5,40,42,400,0
+CATX.US,D,20060602,000000,40.7,45,40.5,45,2063.8,0
+CATX.US,D,20060605,000000,44,44,41,44,1020,0
+CATX.US,D,20060606,000000,44,44,41,41,247.9,0
+CATX.US,D,20060607,000000,41,44.5,41,44.5,970,0
+CATX.US,D,20060608,000000,44,44,44,44,100,0
+CATX.US,D,20060609,000000,42.5,44,42.5,44,220,0
+CATX.US,D,20060612,000000,40,42,40,42,420,0
+CATX.US,D,20060613,000000,36.5,36.5,32.5,32.5,3106.4,0
+CATX.US,D,20060614,000000,32,39.5,31,39.5,2001.1,0
+CATX.US,D,20060615,000000,39.5,41.5,39.5,41.5,350,0
+CATX.US,D,20060616,000000,39.5,40.5,39.5,40.5,390,0
+CATX.US,D,20060619,000000,39.5,39.5,39.5,39.5,170,0
+CATX.US,D,20060620,000000,40,40.5,39,39.5,1048.3,0
+CATX.US,D,20060621,000000,39.3,39.5,36.5,39,2370,0
+CATX.US,D,20060622,000000,35,38,35,38,263.3,0
+CATX.US,D,20060626,000000,38,38.5,37,38.5,201.7,0
+CATX.US,D,20060627,000000,35,35,32.5,32.5,1406.7,0
+CATX.US,D,20060628,000000,32.5,37.5,31.5,37.5,1925,0
+CATX.US,D,20060629,000000,33,35,32,33,1601,0
+CATX.US,D,20060630,000000,35,35,35,35,70,0
+CATX.US,D,20060703,000000,35,35,33,33,550,0
+CATX.US,D,20060705,000000,33,35,32.5,35,1940,0
+CATX.US,D,20060706,000000,35,35,32.7,32.7,410,0
+CATX.US,D,20060707,000000,32.7,35,31.3,31.3,3769.5,0
+CATX.US,D,20060710,000000,32,35,32,35,1254,0
+CATX.US,D,20060711,000000,32.5,32.5,30,30,1853,0
+CATX.US,D,20060712,000000,30,30.3,28,28.5,2387.4,0
+CATX.US,D,20060713,000000,29,29.7,28.5,29.7,1840,0
+CATX.US,D,20060714,000000,30,30,28.5,29,1495.4,0
+CATX.US,D,20060717,000000,29.5,29.5,29,29,260,0
+CATX.US,D,20060718,000000,30,32,30,30,2229.5,0
+CATX.US,D,20060719,000000,30.9,32,30,32,1605,0
+CATX.US,D,20060720,000000,32,35,32,35,2370,0
+CATX.US,D,20060721,000000,35,35,31,34.5,1657.5,0
+CATX.US,D,20060724,000000,35,35,33,35,669,0
+CATX.US,D,20060725,000000,34,35,33.5,35,330,0
+CATX.US,D,20060726,000000,32.5,34,32.5,34,600,0
+CATX.US,D,20060727,000000,33.5,33.5,33.5,33.5,170,0
+CATX.US,D,20060728,000000,31.5,31.5,30,31,827.7,0
+CATX.US,D,20060731,000000,31,34.5,30.5,34.5,1435,0
+CATX.US,D,20060801,000000,30,32,30,32,240,0
+CATX.US,D,20060802,000000,30.5,33.5,30.5,32,4325,0
+CATX.US,D,20060803,000000,33,34,32,34,2351,0
+CATX.US,D,20060804,000000,32.5,35,32.5,34,1190,0
+CATX.US,D,20060807,000000,34,34,33,33,4056.5,0
+CATX.US,D,20060808,000000,33,33,32.5,32.5,170,0
+CATX.US,D,20060809,000000,31.5,32,31.5,31.5,910,0
+CATX.US,D,20060810,000000,31.5,32,31.5,31.5,500,0
+CATX.US,D,20060811,000000,31,31,30,31,1660,0
+CATX.US,D,20060814,000000,31,31.2,31,31.2,1621.2,0
+CATX.US,D,20060815,000000,31.2,31.2,31.1,31.1,2500,0
+CATX.US,D,20060816,000000,30.5,30.5,30.5,30.5,100,0
+CATX.US,D,20060817,000000,30.5,34,30.5,33.9,11528.6,0
+CATX.US,D,20060818,000000,32,35,31.5,35,1374.3,0
+CATX.US,D,20060821,000000,32,34.5,32,34.2,1804.3,0
+CATX.US,D,20060822,000000,33.1,33.1,32,32,616.6,0
+CATX.US,D,20060823,000000,31.5,32.4,31.5,32,3120,0
+CATX.US,D,20060824,000000,32,32,32,32,250,0
+CATX.US,D,20060825,000000,32,32,31,31,8663.5,0
+CATX.US,D,20060828,000000,31,31,31,31,80,0
+CATX.US,D,20060829,000000,31,31,30,30,70,0
+CATX.US,D,20060830,000000,30,30,25,27.5,6650,0
+CATX.US,D,20060831,000000,27,29,27,29,1820,0
+CATX.US,D,20060901,000000,29.5,30,29.5,30,207,0
+CATX.US,D,20060905,000000,29,30,27.5,30,2615,0
+CATX.US,D,20060906,000000,30,30.5,29.2,29.2,3405,0
+CATX.US,D,20060907,000000,27.5,30.5,27.5,30.5,1157.5,0
+CATX.US,D,20060912,000000,30,30,30,30,300,0
+CATX.US,D,20060913,000000,30.5,30.5,26.5,30.5,15179.3,0
+CATX.US,D,20060914,000000,30.4,30.4,30,30,371.4,0
+CATX.US,D,20060915,000000,29,31,29,31,1545,0
+CATX.US,D,20060918,000000,30.5,32,29.5,32,2850,0
+CATX.US,D,20060919,000000,32.3,32.3,29,29,3639.2,0
+CATX.US,D,20060920,000000,28.8,28.8,28,28,2222.3,0
+CATX.US,D,20060921,000000,28,28.5,28,28.5,1900,0
+CATX.US,D,20060922,000000,29.5,29.5,29.5,29.5,1050,0
+CATX.US,D,20060925,000000,29.5,30,29.5,30,70,0
+CATX.US,D,20060926,000000,30,30,27.5,30,894.5,0
+CATX.US,D,20060927,000000,30,30,30,30,100,0
+CATX.US,D,20060928,000000,30,31.5,30,31.5,512,0
+CATX.US,D,20060929,000000,31.5,31.5,30.5,30.5,738,0
+CATX.US,D,20061002,000000,31,31,31,31,25,0
+CATX.US,D,20061003,000000,31,31,30,30,350,0
+CATX.US,D,20061004,000000,31,31,29,31,1320,0
+CATX.US,D,20061005,000000,30,30,30,30,530,0
+CATX.US,D,20061006,000000,31,31,30.9,30.9,300,0
+CATX.US,D,20061009,000000,31,31.5,31,31.5,819.9,0
+CATX.US,D,20061010,000000,30.5,32,30.5,32,1220,0
+CATX.US,D,20061011,000000,31,32,31,31,1000,0
+CATX.US,D,20061012,000000,30.7,32,30.7,32,1220,0
+CATX.US,D,20061013,000000,32,32,30.5,30.5,1600,0
+CATX.US,D,20061016,000000,31,31,30,30,9900,0
+CATX.US,D,20061017,000000,30.5,31.5,30.5,31,1150,0
+CATX.US,D,20061018,000000,31,32,31,32,940,0
+CATX.US,D,20061019,000000,31,32.4,31,32.4,2800,0
+CATX.US,D,20061020,000000,31,37,31,37,14691.6,0
+CATX.US,D,20061023,000000,37,39,36.5,39,9900,0
+CATX.US,D,20061024,000000,38.5,43.5,37.5,43,16627,0
+CATX.US,D,20061025,000000,45,45.5,42,42.1,11461.3,0
+CATX.US,D,20061026,000000,42.4,42.5,40.7,42.5,2200,0
+CATX.US,D,20061027,000000,42.4,42.5,42.4,42.4,1260,0
+CATX.US,D,20061030,000000,42.4,45,42.1,43.1,2759.2,0
+CATX.US,D,20061031,000000,43,43.1,42.5,43,7679.8,0
+CATX.US,D,20061101,000000,43.8,44.8,42.3,44.5,34139.6,0
+CATX.US,D,20061102,000000,45,46,43.5,46,3241.8,0
+CATX.US,D,20061103,000000,47,52.5,47,52.5,9259,0
+CATX.US,D,20061106,000000,51,52.6,49.9,50.5,16465.1,0
+CATX.US,D,20061107,000000,49.5,50.5,49,50.5,2602.3,0
+CATX.US,D,20061108,000000,50,51,50,51,990,0
+CATX.US,D,20061109,000000,51,52.5,50,50,4978.8,0
+CATX.US,D,20061110,000000,50.5,50.5,50.5,50.5,676.4,0
+CATX.US,D,20061113,000000,50.1,52.5,50.1,50.8,1221.2,0
+CATX.US,D,20061114,000000,51.5,51.5,51,51.2,2285,0
+CATX.US,D,20061115,000000,52,53.5,46,49.5,9367.7,0
+CATX.US,D,20061116,000000,49.5,51,49.5,51,5705,0
+CATX.US,D,20061117,000000,50.7,50.7,50.6,50.6,330,0
+CATX.US,D,20061120,000000,51,60,51,60,15918,0
+CATX.US,D,20061121,000000,59,59,56,56.6,1475.1,0
+CATX.US,D,20061122,000000,57,60,54.5,57.5,2870.7,0
+CATX.US,D,20061124,000000,58.3,59.5,57.5,59.5,1418.9,0
+CATX.US,D,20061127,000000,59.5,59.5,52.5,54.5,4040.3,0
+CATX.US,D,20061128,000000,54.5,56,52,52,2562.5,0
+CATX.US,D,20061129,000000,51.5,54.5,51,53,1953.2,0
+CATX.US,D,20061130,000000,54,55,51.1,55,1591,0
+CATX.US,D,20061201,000000,53,53,53,53,155,0
+CATX.US,D,20061204,000000,54,55,52,52,1335,0
+CATX.US,D,20061205,000000,52,52,49.2,49.7,5442,0
+CATX.US,D,20061206,000000,48.5,50,48.5,50,7006.9,0
+CATX.US,D,20061207,000000,51,52.5,50,52,8425,0
+CATX.US,D,20061208,000000,50.5,52,50,52,17997.6,0
+CATX.US,D,20061211,000000,52,52,49.1,51.5,2790,0
+CATX.US,D,20061212,000000,50.5,51,50.5,50.5,1471.2,0
+CATX.US,D,20061213,000000,50.6,50.6,50.3,50.3,340,0
+CATX.US,D,20061214,000000,50,50.1,45,50,4785.6,0
+CATX.US,D,20061215,000000,50,50,49,49.5,831,0
+CATX.US,D,20061218,000000,50,50,48.5,48.5,990,0
+CATX.US,D,20061219,000000,49,49,48.5,49,520,0
+CATX.US,D,20061220,000000,48.6,49,46.7,47.9,1573,0
+CATX.US,D,20061221,000000,47.3,47.9,47.1,47.8,1030,0
+CATX.US,D,20061222,000000,47.8,47.9,47.5,47.9,480,0
+CATX.US,D,20061226,000000,47.5,47.5,46.8,46.8,1020,0
+CATX.US,D,20061227,000000,46.9,46.9,45.1,46.5,958.5,0
+CATX.US,D,20061228,000000,46.5,46.5,45,45,5763,0
+CATX.US,D,20061229,000000,45.1,49,43.7,49,3879,0
+CATX.US,D,20070103,000000,49.5,49.5,47,48,1516.4,0
+CATX.US,D,20070104,000000,47.9,48.5,47,48.5,2991,0
+CATX.US,D,20070105,000000,47,48.4,46.5,48.4,1915,0
+CATX.US,D,20070108,000000,48.4,49,46.5,47,5995,0
+CATX.US,D,20070109,000000,46,46,44.7,44.7,1860,0
+CATX.US,D,20070110,000000,44.7,44.7,44.5,44.5,1200,0
+CATX.US,D,20070111,000000,44,44.6,43.9,43.9,1435,0
+CATX.US,D,20070112,000000,43.9,45,43.9,44.9,14270.2,0
+CATX.US,D,20070116,000000,44.9,44.9,43.5,43.5,1099,0
+CATX.US,D,20070117,000000,43.5,44.9,43,43.3,19151,0
+CATX.US,D,20070118,000000,43,43.3,42.5,42.5,5131,0
+CATX.US,D,20070119,000000,43,43,42.5,43,825,0
+CATX.US,D,20070122,000000,43,43,42.8,43,599.5,0
+CATX.US,D,20070123,000000,43,43,42.5,42.5,890,0
+CATX.US,D,20070124,000000,42.9,42.9,42.9,42.9,35,0
+CATX.US,D,20070125,000000,42,42.7,42,42.5,11019.1,0
+CATX.US,D,20070126,000000,42.5,42.5,41.5,42.5,6130,0
+CATX.US,D,20070129,000000,41.5,42.5,40.5,41.5,2901.5,0
+CATX.US,D,20070130,000000,41.5,43,40.5,43,5688.2,0
+CATX.US,D,20070131,000000,42.5,43,40.6,43,2353.3,0
+CATX.US,D,20070201,000000,43,43,42,42.5,1726,0
+CATX.US,D,20070202,000000,43,43.5,42.5,42.5,1220,0
+CATX.US,D,20070205,000000,43,43.5,41,41.5,1730.3,0
+CATX.US,D,20070206,000000,42.5,43,42.4,43,1818.7,0
+CATX.US,D,20070207,000000,43.5,45,40,45,17800,0
+CATX.US,D,20070208,000000,45,47,44.5,46.8,3063.6,0
+CATX.US,D,20070209,000000,46.8,47,46.8,47,320,0
+CATX.US,D,20070212,000000,47,48.5,47,48.5,2540.5,0
+CATX.US,D,20070213,000000,47,49,47,49,543.4,0
+CATX.US,D,20070214,000000,49,49,48,48.5,1270,0
+CATX.US,D,20070215,000000,48,48,47.5,47.5,488.4,0
+CATX.US,D,20070216,000000,47.5,47.5,47,47.5,336.2,0
+CATX.US,D,20070220,000000,47,47,45.5,45.6,1205.2,0
+CATX.US,D,20070221,000000,45.8,47,42.5,45,2990.3,0
+CATX.US,D,20070222,000000,45,45,42.5,45,1184,0
+CATX.US,D,20070223,000000,45.5,45.5,42,45.5,2930,0
+CATX.US,D,20070226,000000,45.5,45.5,43,44,800,0
+CATX.US,D,20070227,000000,45,45.5,44,45,2880,0
+CATX.US,D,20070228,000000,44.5,45,43,45,1940,0
+CATX.US,D,20070301,000000,46.5,46.5,43,43.5,5046.8,0
+CATX.US,D,20070302,000000,44,44.5,43,44,1255.7,0
+CATX.US,D,20070305,000000,43.5,44,41.5,44,1889.3,0
+CATX.US,D,20070306,000000,42.1,45,42.1,44.6,5246,0
+CATX.US,D,20070307,000000,44.5,45,44.3,44.3,1480,0
+CATX.US,D,20070308,000000,44.5,45.5,44,45.5,4220,0
+CATX.US,D,20070309,000000,45,47.3,45,46,7736.4,0
+CATX.US,D,20070312,000000,47.3,47.4,46.4,46.5,2221.5,0
+CATX.US,D,20070313,000000,46.8,46.8,46.5,46.5,257,0
+CATX.US,D,20070314,000000,46.1,46.1,44,44.5,1357.5,0
+CATX.US,D,20070315,000000,44.5,44.5,43.5,44,930.1,0
+CATX.US,D,20070316,000000,44,46.8,44,45.8,8875.4,0
+CATX.US,D,20070319,000000,45,45,44.5,44.7,2666.4,0
+CATX.US,D,20070320,000000,44.7,44.7,43.8,44.3,3620,0
+CATX.US,D,20070321,000000,44,44,43.1,44,1310,0
+CATX.US,D,20070322,000000,44,47,44,45,3070,0
+CATX.US,D,20070323,000000,44.8,44.8,40,40,28306.7,0
+CATX.US,D,20070326,000000,40.1,41.5,39.9,40,4740,0
+CATX.US,D,20070327,000000,39.5,39.6,35.5,38,14970,0
+CATX.US,D,20070328,000000,38,38,37.5,38,670,0
+CATX.US,D,20070329,000000,39,39,38,38.7,2006.6,0
+CATX.US,D,20070330,000000,39,40.5,39,39.5,22533.2,0
+CATX.US,D,20070402,000000,39.8,39.8,37,37.5,2099,0
+CATX.US,D,20070403,000000,39,39,34,35.1,13776,0
+CATX.US,D,20070404,000000,36.5,39,36.5,38.5,7392.5,0
+CATX.US,D,20070405,000000,38.5,39.5,38.1,39,5163.8,0
+CATX.US,D,20070409,000000,40,40.1,39.2,39.7,25082.6,0
+CATX.US,D,20070410,000000,40,40,39.5,39.6,6345,0
+CATX.US,D,20070411,000000,39.7,40,39,39,15860,0
+CATX.US,D,20070412,000000,39,40,39,39.8,4644,0
+CATX.US,D,20070413,000000,39.5,39.8,39.2,39.8,4938.3,0
+CATX.US,D,20070416,000000,40.5,40.5,39.1,40,7317.5,0
+CATX.US,D,20070417,000000,39.5,39.5,38.5,39.5,8735.6,0
+CATX.US,D,20070418,000000,39.5,39.5,38.7,38.7,4783.2,0
+CATX.US,D,20070419,000000,39.5,40.9,38.5,39,4780,0
+CATX.US,D,20070420,000000,39.3,39.5,38.5,38.9,7510,0
+CATX.US,D,20070423,000000,38.3,39,37,38.5,7920,0
+CATX.US,D,20070424,000000,38.6,39,37.5,38.1,1560,0
+CATX.US,D,20070425,000000,38,38,37,37.5,3150,0
+CATX.US,D,20070426,000000,37.6,38,36.1,36.5,3540,0
+CATX.US,D,20070427,000000,37.4,39.5,36.8,38,42280,0
+CATX.US,D,20070430,000000,39.5,39.8,36.7,36.8,13340,0
+CATX.US,D,20070501,000000,37.8,38,37.1,37.2,3410,0
+CATX.US,D,20070502,000000,36.7,37.5,36.7,37.5,3510,0
+CATX.US,D,20070503,000000,37.1,37.5,35.5,36.4,8120,0
+CATX.US,D,20070504,000000,36.5,37.8,36.4,37.4,6660,0
+CATX.US,D,20070507,000000,37.7,37.7,37.1,37.1,1000,0
+CATX.US,D,20070508,000000,37,37.1,36.5,36.9,780,0
+CATX.US,D,20070509,000000,36.8,36.8,35,36.8,39120,0
+CATX.US,D,20070510,000000,36.8,36.8,35.6,35.7,2720,0
+CATX.US,D,20070511,000000,35.7,38.3,35,37,7610,0
+CATX.US,D,20070514,000000,37.7,39.2,36.5,37.5,2610,0
+CATX.US,D,20070515,000000,37.5,38.8,37.5,38.5,4270,0
+CATX.US,D,20070516,000000,38.7,38.8,37.5,37.5,3230,0
+CATX.US,D,20070517,000000,38,39.5,37.8,39,2350,0
+CATX.US,D,20070518,000000,39.5,42.5,39.2,41.5,17350,0
+CATX.US,D,20070521,000000,41.4,42.5,40.5,41.6,4350,0
+CATX.US,D,20070522,000000,41.3,42,41,41.5,2200,0
+CATX.US,D,20070523,000000,41.5,42.5,41.5,41.5,4590,0
+CATX.US,D,20070524,000000,41.5,41.9,40.2,40.8,1270,0
+CATX.US,D,20070525,000000,40.5,42,40.5,42,1150,0
+CATX.US,D,20070529,000000,42,42,41.5,41.5,800,0
+CATX.US,D,20070530,000000,42,42,38.8,40.4,3190,0
+CATX.US,D,20070531,000000,40.8,41.1,40.5,41,610,0
+CATX.US,D,20070601,000000,40.6,42,40.5,41.4,4990,0
+CATX.US,D,20070604,000000,42.3,44.5,41.5,44.4,19440,0
+CATX.US,D,20070605,000000,44.4,45,43.7,44.7,16410,0
+CATX.US,D,20070606,000000,45.5,45.5,43.5,45,9120,0
+CATX.US,D,20070607,000000,45,45.5,42.2,43,13860,0
+CATX.US,D,20070608,000000,43.8,45,41.7,44.5,14050,0
+CATX.US,D,20070611,000000,44.5,48.3,44.5,46.5,8580,0
+CATX.US,D,20070612,000000,46.5,51,46.5,49.5,10530,0
+CATX.US,D,20070613,000000,49.3,50,47.4,49.5,8500,0
+CATX.US,D,20070614,000000,49.5,50,49.2,49.5,9440,0
+CATX.US,D,20070615,000000,50,50,49,49.4,13110,0
+CATX.US,D,20070618,000000,49.8,50,49.2,49.5,7970,0
+CATX.US,D,20070619,000000,49.5,49.5,48.2,48.2,10370,0
+CATX.US,D,20070620,000000,48.9,49.2,48.2,48.8,6390,0
+CATX.US,D,20070621,000000,48.7,48.8,47.6,48.8,4150,0
+CATX.US,D,20070622,000000,48.9,52,48.9,51.5,9540,0
+CATX.US,D,20070625,000000,51.7,53,51.3,51.8,7380,0
+CATX.US,D,20070626,000000,51.7,51.7,51.4,51.4,1070,0
+CATX.US,D,20070627,000000,50.5,50.5,48.4,48.4,11570,0
+CATX.US,D,20070628,000000,48.8,50.5,48.5,50.5,12930,0
+CATX.US,D,20070629,000000,51,51,50.1,50.4,6250,0
+CATX.US,D,20070702,000000,50.9,51.6,50.3,50.5,3060,0
+CATX.US,D,20070703,000000,50.5,50.6,50,50,1790,0
+CATX.US,D,20070705,000000,50.5,51.5,50.4,51.5,2430,0
+CATX.US,D,20070706,000000,51.4,52.5,51.2,51.8,6100,0
+CATX.US,D,20070709,000000,50,53,50,52,3710,0
+CATX.US,D,20070710,000000,52.4,52.4,51,51.8,2360,0
+CATX.US,D,20070711,000000,51.6,51.6,49.4,49.9,5970,0
+CATX.US,D,20070712,000000,50,50.5,49.5,49.6,2700,0
+CATX.US,D,20070713,000000,49.5,49.5,48.5,48.8,6380,0
+CATX.US,D,20070716,000000,48,48,46,47.3,7660,0
+CATX.US,D,20070717,000000,47.5,47.5,43.6,46.5,9480,0
+CATX.US,D,20070718,000000,46.3,46.7,45.2,46.2,4050,0
+CATX.US,D,20070719,000000,46.1,49,46.1,49,4760,0
+CATX.US,D,20070720,000000,49,49,45.9,46.5,6580,0
+CATX.US,D,20070723,000000,46.5,49,46.5,47,5940,0
+CATX.US,D,20070724,000000,46.6,47,45,46,4670,0
+CATX.US,D,20070725,000000,46,46.2,43.5,45.2,5200,0
+CATX.US,D,20070726,000000,44.2,45.9,44.1,44.8,1310,0
+CATX.US,D,20070727,000000,44.4,45,44.4,44.4,3050,0
+CATX.US,D,20070730,000000,44,44.5,44,44.5,2100,0
+CATX.US,D,20070731,000000,43.9,45,43,43.8,3540,0
+CATX.US,D,20070801,000000,43,44.4,41.4,42,7680,0
+CATX.US,D,20070802,000000,42,42,38.7,40,6120,0
+CATX.US,D,20070803,000000,39.8,40.2,38.3,39.4,5860,0
+CATX.US,D,20070806,000000,39.4,39.4,36.5,38.2,3020,0
+CATX.US,D,20070807,000000,39,41.1,39,39.8,1660,0
+CATX.US,D,20070808,000000,40.1,40.1,38.1,39.3,1870,0
+CATX.US,D,20070809,000000,39.4,39.9,38.8,38.8,1100,0
+CATX.US,D,20070810,000000,39,39.4,36.3,37.3,3040,0
+CATX.US,D,20070813,000000,37.8,38,35.1,35.7,7550,0
+CATX.US,D,20070814,000000,37,37,33.7,34.7,6000,0
+CATX.US,D,20070815,000000,34.8,39,34.8,37.6,3690,0
+CATX.US,D,20070816,000000,38,39,35.4,37,2480,0
+CATX.US,D,20070817,000000,38.9,38.9,35.6,36.6,1540,0
+CATX.US,D,20070820,000000,38.5,38.9,34.7,36,1780,0
+CATX.US,D,20070821,000000,36.6,36.9,34,36.2,6240,0
+CATX.US,D,20070822,000000,37,38.4,36,36,2770,0
+CATX.US,D,20070823,000000,36,39.1,36,37.1,2090,0
+CATX.US,D,20070824,000000,38,39,38,38.7,1270,0
+CATX.US,D,20070827,000000,39,40,38.1,38.7,870,0
+CATX.US,D,20070828,000000,38.8,39,37.2,37.2,1240,0
+CATX.US,D,20070829,000000,38.5,38.5,36.6,37.5,1270,0
+CATX.US,D,20070830,000000,37.8,38.2,37,37.5,1180,0
+CATX.US,D,20070831,000000,37.5,38.9,37,37.9,1540,0
+CATX.US,D,20070904,000000,38,39.3,36.6,36.9,2130,0
+CATX.US,D,20070905,000000,37,38.5,35.5,36.7,4500,0
+CATX.US,D,20070906,000000,36.3,37.1,35.7,36,2550,0
+CATX.US,D,20070907,000000,35.8,35.9,34.8,34.8,7160,0
+CATX.US,D,20070910,000000,35,36.1,34.4,34.4,1200,0
+CATX.US,D,20070911,000000,35.5,36,32.5,34.1,3670,0
+CATX.US,D,20070912,000000,34.7,36.7,34.7,35.2,3130,0
+CATX.US,D,20070913,000000,36.5,38,36.5,37.8,2640,0
+CATX.US,D,20070914,000000,38.4,38.4,37.5,38,840,0
+CATX.US,D,20070917,000000,39,39,36.5,36.9,1720,0
+CATX.US,D,20070918,000000,37.2,37.7,36,36.1,1580,0
+CATX.US,D,20070919,000000,36,36.9,35.5,35.7,1580,0
+CATX.US,D,20070920,000000,35,35,33,35,5880,0
+CATX.US,D,20070921,000000,34.7,35,33.6,34.7,4180,0
+CATX.US,D,20070924,000000,34.4,36.5,34.3,34.7,3940,0
+CATX.US,D,20070925,000000,34.9,35,33.2,34.5,3080,0
+CATX.US,D,20070926,000000,35,35,34,34,1880,0
+CATX.US,D,20070927,000000,35,37.3,34,37.3,2500,0
+CATX.US,D,20070928,000000,37.8,37.8,35.1,35.1,1690,0
+CATX.US,D,20071001,000000,35.1,35.5,33.5,33.5,6960,0
+CATX.US,D,20071002,000000,35,35.3,33.6,34.5,1990,0
+CATX.US,D,20071003,000000,34.5,34.5,33.5,33.8,3530,0
+CATX.US,D,20071004,000000,33.8,34,32.9,33,5440,0
+CATX.US,D,20071005,000000,33,33.3,32,32.7,4070,0
+CATX.US,D,20071008,000000,32.7,34,32,33.4,1100,0
+CATX.US,D,20071009,000000,33.9,33.9,32,32.1,2390,0
+CATX.US,D,20071010,000000,33,33.9,32,32.5,2390,0
+CATX.US,D,20071011,000000,32.5,32.7,31.5,31.7,1520,0
+CATX.US,D,20071012,000000,32,33.5,29,30.5,146020,0
+CATX.US,D,20071015,000000,30.2,31,29,30.2,12610,0
+CATX.US,D,20071016,000000,29.7,29.7,27.5,28.9,8290,0
+CATX.US,D,20071017,000000,29,31,28.5,31,19530,0
+CATX.US,D,20071018,000000,31.5,31.5,29.5,30,6170,0
+CATX.US,D,20071019,000000,30.1,31,29.5,29.9,2920,0
+CATX.US,D,20071022,000000,29,29.8,28.5,28.9,2930,0
+CATX.US,D,20071023,000000,29.8,29.8,26.5,26.8,6400,0
+CATX.US,D,20071024,000000,27,28.1,26.5,26.8,5890,0
+CATX.US,D,20071025,000000,26.5,27.3,25.6,27.3,5090,0
+CATX.US,D,20071026,000000,27.4,28.5,26.5,26.7,1930,0
+CATX.US,D,20071029,000000,26.7,26.7,22,25.4,8070,0
+CATX.US,D,20071030,000000,25,25,22.6,22.6,6750,0
+CATX.US,D,20071031,000000,24.7,25.3,21.7,25.3,15710,0
+CATX.US,D,20071101,000000,25.3,25.3,24,24.5,2490,0
+CATX.US,D,20071102,000000,27.5,28,24.6,26.5,7610,0
+CATX.US,D,20071105,000000,26.7,26.7,26.2,26.2,1930,0
+CATX.US,D,20071106,000000,26,26.8,25,25.6,2180,0
+CATX.US,D,20071107,000000,25.5,29,25,25.7,9560,0
+CATX.US,D,20071108,000000,26,26.5,21,23.9,10760,0
+CATX.US,D,20071109,000000,22.9,23.8,22.2,22.8,6650,0
+CATX.US,D,20071112,000000,23.8,24.5,21.5,22.5,7524.5,0
+CATX.US,D,20071113,000000,23.1,24.4,22,22.5,3820,0
+CATX.US,D,20071114,000000,22.8,23.5,21.5,21.9,3360,0
+CATX.US,D,20071115,000000,22,22.9,21.5,22.6,3750,0
+CATX.US,D,20071116,000000,22,23.5,22,22.8,2460,0
+CATX.US,D,20071119,000000,24,24.3,22.3,22.5,4900,0
+CATX.US,D,20071120,000000,23,24.8,22.6,23.3,9270,0
+CATX.US,D,20071121,000000,23.5,23.5,21.5,22.3,15480,0
+CATX.US,D,20071123,000000,22.3,22.4,21.5,22,1370,0
+CATX.US,D,20071126,000000,22.3,23.6,21.5,21.5,21340,0
+CATX.US,D,20071127,000000,21.6,25.8,21,24.5,9130,0
+CATX.US,D,20071128,000000,25,29.8,25,26.5,18085,0
+CATX.US,D,20071129,000000,27,27.5,26.5,27.5,7500,0
+CATX.US,D,20071130,000000,27.5,28,26.9,27,6630,0
+CATX.US,D,20071203,000000,28,30,26.5,28.4,19270,0
+CATX.US,D,20071204,000000,28.8,29.3,27.5,28.4,4830,0
+CATX.US,D,20071205,000000,29.3,29.3,26.1,27.2,5360,0
+CATX.US,D,20071206,000000,27.8,28.5,27.1,27.4,2550,0
+CATX.US,D,20071207,000000,27.5,28.5,26.3,26.4,2220,0
+CATX.US,D,20071210,000000,27,27.3,25.7,26,3080,0
+CATX.US,D,20071211,000000,25.5,26.5,25.1,25.5,3310,0
+CATX.US,D,20071212,000000,25,25.1,23.7,24.9,3890,0
+CATX.US,D,20071213,000000,26.9,26.9,23.5,24.5,2970,0
+CATX.US,D,20071214,000000,24.5,25.7,24.2,24.4,620,0
+CATX.US,D,20071217,000000,23.7,23.7,22.1,22.6,3260,0
+CATX.US,D,20071218,000000,22.7,23.7,22.7,23,1940,0
+CATX.US,D,20071219,000000,22.5,22.9,20.6,21,5700,0
+CATX.US,D,20071220,000000,20.7,22.2,20.3,21.4,3880,0
+CATX.US,D,20071221,000000,23.4,23.4,20.5,20.5,10570,0
+CATX.US,D,20071224,000000,21.2,21.2,17.2,20.5,4210,0
+CATX.US,D,20071226,000000,18.6,20.4,18.5,18.5,22874.9,0
+CATX.US,D,20071227,000000,19,19.2,17,19.2,11796.8,0
+CATX.US,D,20071228,000000,20,21,19.6,20.6,6710,0
+CATX.US,D,20071231,000000,21.5,21.5,19.8,20.1,9415,0
+CATX.US,D,20080102,000000,20.7,25,20.7,22.5,3520,0
+CATX.US,D,20080103,000000,22.5,22.9,22.4,22.7,1020,0
+CATX.US,D,20080104,000000,22.5,22.5,21.9,22,910,0
+CATX.US,D,20080107,000000,22.5,23.4,22.5,22.6,800,0
+CATX.US,D,20080108,000000,22.6,22.8,21.5,22.1,1910,0
+CATX.US,D,20080109,000000,22,23,21.4,22.2,2540,0
+CATX.US,D,20080110,000000,21.5,22.2,20,20.9,4990,0
+CATX.US,D,20080111,000000,20.6,20.8,20,20.6,380,0
+CATX.US,D,20080114,000000,20.3,20.6,19.8,19.9,2600,0
+CATX.US,D,20080115,000000,18,20,18,18.2,2810,0
+CATX.US,D,20080116,000000,17.2,18.3,13,17.3,14717.5,0
+CATX.US,D,20080117,000000,17.1,17.5,15.6,16.9,2610,0
+CATX.US,D,20080118,000000,17,18.2,16.2,17.2,5530,0
+CATX.US,D,20080122,000000,18.8,19.5,15,15.8,4458,0
+CATX.US,D,20080123,000000,16.4,19,16.4,18.5,13489.9,0
+CATX.US,D,20080124,000000,17.5,17.7,17.1,17.4,2940,0
+CATX.US,D,20080125,000000,19,19,16.5,17.5,1400,0
+CATX.US,D,20080128,000000,17.4,17.5,17,17.3,825.9,0
+CATX.US,D,20080129,000000,17.2,17.2,15.6,16.3,1050,0
+CATX.US,D,20080130,000000,16.5,16.5,13.2,14.4,15440,0
+CATX.US,D,20080131,000000,14,15,13.4,13.8,2760,0
+CATX.US,D,20080201,000000,14.2,16.9,14,16.9,5626,0
+CATX.US,D,20080204,000000,17.5,17.5,16.5,16.9,1400,0
+CATX.US,D,20080205,000000,16.8,16.8,15.1,15.4,987.5,0
+CATX.US,D,20080206,000000,15,15,14.2,14.8,2070,0
+CATX.US,D,20080207,000000,14.8,14.8,13.1,13.1,6730,0
+CATX.US,D,20080208,000000,13.5,13.6,12.4,12.5,11100,0
+CATX.US,D,20080211,000000,13.5,17.5,12.6,12.7,7700,0
+CATX.US,D,20080212,000000,12.7,12.8,11.2,12,7020,0
+CATX.US,D,20080213,000000,12.5,12.5,9.7,12.3,17482,0
+CATX.US,D,20080214,000000,11,11.5,10.5,11,3390,0
+CATX.US,D,20080215,000000,11,12.5,10,11.7,4880,0
+CATX.US,D,20080219,000000,12,12,11.5,11.9,1799.5,0
+CATX.US,D,20080220,000000,11.7,11.7,11,11.4,1910,0
+CATX.US,D,20080221,000000,11.3,12.3,10.9,11,3440,0
+CATX.US,D,20080222,000000,11.9,11.9,10,11.2,4094,0
+CATX.US,D,20080225,000000,11.2,11.4,10.5,10.5,2380,0
+CATX.US,D,20080226,000000,11,11,10.3,10.3,2408.3,0
+CATX.US,D,20080227,000000,11.4,11.4,10.3,11,6842.9,0
+CATX.US,D,20080228,000000,10.8,10.9,10.4,10.8,1290,0
+CATX.US,D,20080229,000000,11,11,10.5,10.9,950,0
+CATX.US,D,20080303,000000,11,11.9,10.5,10.6,2290,0
+CATX.US,D,20080304,000000,10.6,10.8,10,10.2,2827,0
+CATX.US,D,20080305,000000,10.8,11,10.1,10.6,2112,0
+CATX.US,D,20080306,000000,10.2,11,10.1,10.1,1610,0
+CATX.US,D,20080307,000000,10.5,10.6,10.2,10.2,730,0
+CATX.US,D,20080310,000000,11,11,10.2,10.3,7390,0
+CATX.US,D,20080311,000000,10.9,11,10.4,10.6,1600,0
+CATX.US,D,20080312,000000,11.9,14,10.9,14,6960,0
+CATX.US,D,20080313,000000,13.7,13.7,11.6,12.4,1710,0
+CATX.US,D,20080314,000000,12.8,12.8,10.6,10.6,2140,0
+CATX.US,D,20080317,000000,10.6,12.8,10.6,12,1030,0
+CATX.US,D,20080318,000000,13.2,13.4,11.7,12.7,3210,0
+CATX.US,D,20080319,000000,12.8,12.8,11.5,11.5,970,0
+CATX.US,D,20080320,000000,10.8,12.7,10.8,11.7,1110,0
+CATX.US,D,20080324,000000,11.4,11.4,11,11,290,0
+CATX.US,D,20080325,000000,10.8,10.8,10.5,10.7,820,0
+CATX.US,D,20080326,000000,10.9,11.1,9.6,10.8,3520,0
+CATX.US,D,20080327,000000,9.9,10.3,9.9,10,530,0
+CATX.US,D,20080328,000000,10,10.7,10,10.7,100,0
+CATX.US,D,20080331,000000,10,10.9,9.6,10,880,0
+CATX.US,D,20080401,000000,10,10,10,10,800,0
+CATX.US,D,20080402,000000,10.2,10.2,9.5,9.5,960,0
+CATX.US,D,20080403,000000,9.5,10,9.5,9.8,1090,0
+CATX.US,D,20080404,000000,10,10,9.8,9.9,1090,0
+CATX.US,D,20080407,000000,10,10,9.4,9.4,1140,0
+CATX.US,D,20080408,000000,9.1,9.4,8.9,9.2,510,0
+CATX.US,D,20080409,000000,9.2,9.2,9,9,260,0
+CATX.US,D,20080410,000000,9,9.7,9,9.7,3550,0
+CATX.US,D,20080411,000000,9.8,9.8,9.6,9.8,1350,0
+CATX.US,D,20080414,000000,9.7,10,9.4,9.8,3290,0
+CATX.US,D,20080415,000000,9.5,9.5,8.3,9.5,170,0
+CATX.US,D,20080416,000000,8.8,9.5,8.6,9.2,1912.6,0
+CATX.US,D,20080417,000000,9.3,9.4,8.5,8.5,1090,0
+CATX.US,D,20080418,000000,8.2,9.5,8.2,9.4,1300,0
+CATX.US,D,20080421,000000,9,9,6.2,8.9,2756.5,0
+CATX.US,D,20080422,000000,8.1,8.8,7.5,8.7,1396,0
+CATX.US,D,20080423,000000,9,9,8.4,8.4,660,0
+CATX.US,D,20080424,000000,8.4,9,8.3,9,1340,0
+CATX.US,D,20080425,000000,8.7,9.4,8.1,9.4,2387.9,0
+CATX.US,D,20080428,000000,8,9.3,7.6,8,4212,0
+CATX.US,D,20080429,000000,7.5,8.4,7,8.4,3610,0
+CATX.US,D,20080430,000000,8,8.5,8,8.5,1040,0
+CATX.US,D,20080501,000000,8.5,9,8.5,9,1230,0
+CATX.US,D,20080502,000000,8.5,8.5,8.1,8.1,702.5,0
+CATX.US,D,20080505,000000,8.9,8.9,7.5,8.4,877.7,0
+CATX.US,D,20080506,000000,8.4,8.4,8.1,8.1,510,0
+CATX.US,D,20080507,000000,8.4,8.9,8.3,8.4,1020,0
+CATX.US,D,20080508,000000,8.7,8.9,8.5,8.5,720,0
+CATX.US,D,20080509,000000,8.4,8.4,8.1,8.1,1531,0
+CATX.US,D,20080512,000000,8,8.6,7.4,7.4,1940,0
+CATX.US,D,20080513,000000,8.1,8.1,6.8,7.5,5930,0
+CATX.US,D,20080514,000000,8,8,7.4,7.8,5925,0
+CATX.US,D,20080515,000000,8,8.9,7.8,7.9,11666.9,0
+CATX.US,D,20080516,000000,8,8,7.9,8,6318,0
+CATX.US,D,20080519,000000,8,9,8,9,7447,0
+CATX.US,D,20080520,000000,9,9,8.6,8.9,1397,0
+CATX.US,D,20080521,000000,9,9,8.1,8.6,2870,0
+CATX.US,D,20080522,000000,8,8,7.6,7.7,1106.6,0
+CATX.US,D,20080523,000000,7.1,8.7,7.1,8.5,2680,0
+CATX.US,D,20080527,000000,7.9,9,7.5,9,2469.7,0
+CATX.US,D,20080528,000000,8.5,9,8.4,9,1991.7,0
+CATX.US,D,20080529,000000,8.8,9,8.5,8.6,1070,0
+CATX.US,D,20080530,000000,8.1,8.6,7.6,8,3966.2,0
+CATX.US,D,20080602,000000,8.7,8.7,8,8,710,0
+CATX.US,D,20080603,000000,8.4,8.8,8,8.5,2925.2,0
+CATX.US,D,20080604,000000,8.5,8.8,8.2,8.7,985,0
+CATX.US,D,20080605,000000,8.8,8.8,8.2,8.8,600,0
+CATX.US,D,20080606,000000,8.4,8.8,8,8,2135,0
+CATX.US,D,20080609,000000,8.1,8.5,7.5,8.5,6305,0
+CATX.US,D,20080610,000000,8.4,8.8,8,8,1397.6,0
+CATX.US,D,20080611,000000,8,8,7.7,8,1169.3,0
+CATX.US,D,20080612,000000,8.2,8.5,7.5,7.5,1596.8,0
+CATX.US,D,20080613,000000,7.5,8,6.8,7.5,975.5,0
+CATX.US,D,20080616,000000,7.5,8,7.5,7.9,730,0
+CATX.US,D,20080617,000000,7.9,7.9,7.6,7.6,211,0
+CATX.US,D,20080618,000000,7.8,7.8,6.5,7,1636.3,0
+CATX.US,D,20080619,000000,7,7,6.5,6.6,1014,0
+CATX.US,D,20080620,000000,6.5,6.5,5.9,6.3,2845,0
+CATX.US,D,20080623,000000,5.8,6.4,5.2,6.4,2907,0
+CATX.US,D,20080624,000000,6.1,6.1,4.5,5.5,3090,0
+CATX.US,D,20080625,000000,5.8,6,5.5,6,1922.1,0
+CATX.US,D,20080626,000000,6,6.2,5.9,6,620,0
+CATX.US,D,20080627,000000,5.8,6.5,5.8,6.4,1480,0
+CATX.US,D,20080630,000000,6.1,7.5,5.3,6,5437.6,0
+CATX.US,D,20080701,000000,6.4,7.5,6,6.5,650,0
+CATX.US,D,20080702,000000,6.6,7.5,6.6,6.6,2599.6,0
+CATX.US,D,20080703,000000,7,7,6.4,6.4,512.5,0
+CATX.US,D,20080707,000000,7,7,6,6.5,350,0
+CATX.US,D,20080708,000000,6,6.3,5.5,6.2,928.5,0
+CATX.US,D,20080709,000000,5.7,6,5.7,6,640,0
+CATX.US,D,20080710,000000,5,5.8,4.6,5.8,151.6,0
+CATX.US,D,20080711,000000,5.5,6.4,5.2,6.4,304.4,0
+CATX.US,D,20080715,000000,5.5,6,5.2,5.3,2332.3,0
+CATX.US,D,20080717,000000,5,6,5,6,220,0
+CATX.US,D,20080718,000000,6,6,6,6,90,0
+CATX.US,D,20080721,000000,5.6,5.8,4.6,5.8,444.4,0
+CATX.US,D,20080722,000000,5.4,5.5,5.3,5.4,540,0
+CATX.US,D,20080723,000000,6,6,5.4,5.4,325,0
+CATX.US,D,20080724,000000,6,6,5.9,6,1760.2,0
+CATX.US,D,20080725,000000,6.3,6.3,6,6,1440,0
+CATX.US,D,20080728,000000,6,6,5.8,5.8,626,0
+CATX.US,D,20080729,000000,6,6,6,6,1123,0
+CATX.US,D,20080730,000000,6,6,5,5.5,1110,0
+CATX.US,D,20080731,000000,5.5,6,5.5,5.5,690,0
+CATX.US,D,20080801,000000,5.5,6,5,6,1756,0
+CATX.US,D,20080804,000000,5.4,6,5.4,6,220,0
+CATX.US,D,20080805,000000,5,6,5,5,130,0
+CATX.US,D,20080806,000000,5,5.5,4.7,5.1,1910,0
+CATX.US,D,20080807,000000,5.1,5.1,5.1,5.1,30,0
+CATX.US,D,20080808,000000,4.9,5,4.8,5,3076.6,0
+CATX.US,D,20080811,000000,5,5.1,4,5,830,0
+CATX.US,D,20080812,000000,4.9,5.1,4.8,5.1,4889.7,0
+CATX.US,D,20080813,000000,5,5.1,4.9,5.1,420,0
+CATX.US,D,20080815,000000,5.1,5.1,4.9,5.1,1510,0
+CATX.US,D,20080818,000000,5.1,5.1,5,5,45,0
+CATX.US,D,20080819,000000,4.6,5,4.5,4.7,627,0
+CATX.US,D,20080820,000000,4.2,4.9,4,4.2,4910,0
+CATX.US,D,20080821,000000,3.8,3.9,3.2,3.5,6128,0
+CATX.US,D,20080822,000000,3.2,5.6,3.2,4.9,9198.3,0
+CATX.US,D,20080825,000000,5.2,6,5.2,6,3216.6,0
+CATX.US,D,20080826,000000,6.1,8.4,6.1,7.8,7890.7,0
+CATX.US,D,20080827,000000,8.2,8.8,6.7,8,14202.9,0
+CATX.US,D,20080828,000000,8.4,9.1,8.4,8.8,7581.7,0
+CATX.US,D,20080829,000000,9.2,9.5,8.5,9,3474.8,0
+CATX.US,D,20080902,000000,9,10,7.8,9,8340.1,0
+CATX.US,D,20080903,000000,8.6,10,8.1,8.9,4921,0
+CATX.US,D,20080904,000000,8.1,9.8,8.1,9,4627,0
+CATX.US,D,20080905,000000,9,9.5,8.7,8.7,3130.8,0
+CATX.US,D,20080908,000000,8.8,9.8,8,8.8,2230,0
+CATX.US,D,20080909,000000,8.3,8.8,8,8,305.8,0
+CATX.US,D,20080910,000000,8,8.9,8,8,3940,0
+CATX.US,D,20080911,000000,7.8,8.6,7,7,3450,0
+CATX.US,D,20080912,000000,7.5,7.9,6,6.9,2848.8,0
+CATX.US,D,20080915,000000,6.5,9,6.5,8.2,1440,0
+CATX.US,D,20080916,000000,8.5,8.5,8,8,160,0
+CATX.US,D,20080917,000000,8,8.1,7,7.5,860,0
+CATX.US,D,20080918,000000,7.1,7.5,7,7,124,0
+CATX.US,D,20080919,000000,7.5,7.5,6,7.5,950,0
+CATX.US,D,20080922,000000,7.5,7.5,7.5,7.5,162.8,0
+CATX.US,D,20080923,000000,7,7.5,7,7.5,325.6,0
+CATX.US,D,20080925,000000,6.5,6.5,4.5,6,984.5,0
+CATX.US,D,20080926,000000,5.7,6,5,5,634.5,0
+CATX.US,D,20080929,000000,4.5,5,4.5,4.5,400,0
+CATX.US,D,20080930,000000,5.5,6,5.5,6,290,0
+CATX.US,D,20081001,000000,6.5,7,6.5,7,59.2,0
+CATX.US,D,20081002,000000,6,6.5,5,6,1620,0
+CATX.US,D,20081003,000000,5,6,5,5.3,416.6,0
+CATX.US,D,20081006,000000,3.8,6.9,3.5,5,2494,0
+CATX.US,D,20081007,000000,4,5,4,5,353,0
+CATX.US,D,20081008,000000,4.1,5.5,4,4.5,1450,0
+CATX.US,D,20081009,000000,4.5,4.5,3,4.2,2050,0
+CATX.US,D,20081010,000000,3.8,4.2,3,3,7415,0
+CATX.US,D,20081013,000000,3.5,4.5,3,4.5,2745,0
+CATX.US,D,20081014,000000,4,4.5,3.5,4.5,1378.9,0
+CATX.US,D,20081015,000000,4.5,4.5,3,4,1062,0
+CATX.US,D,20081016,000000,4.3,5,4.3,4.7,211,0
+CATX.US,D,20081017,000000,4.5,4.5,4,4,490,0
+CATX.US,D,20081020,000000,4.1,4.5,3,4.2,865,0
+CATX.US,D,20081021,000000,4.4,4.9,4.2,4.2,2410,0
+CATX.US,D,20081022,000000,3.6,4.2,3.6,4.2,1714.7,0
+CATX.US,D,20081023,000000,4.5,4.5,4.5,4.5,45,0
+CATX.US,D,20081024,000000,4.2,4.3,3.7,4.2,1010.3,0
+CATX.US,D,20081027,000000,4.5,4.5,4.5,4.5,630,0
+CATX.US,D,20081028,000000,4.5,4.5,3.8,3.9,2879,0
+CATX.US,D,20081029,000000,3.8,4.5,3.7,4,1520,0
+CATX.US,D,20081030,000000,4.4,4.4,4,4,650,0
+CATX.US,D,20081031,000000,3.7,4,3.7,4,430,0
+CATX.US,D,20081103,000000,4,4,3.7,4,515,0
+CATX.US,D,20081104,000000,4.1,4.1,3.7,4,1692,0
+CATX.US,D,20081105,000000,4,4,3.9,3.9,672,0
+CATX.US,D,20081106,000000,3.7,4,3,3,5595.7,0
+CATX.US,D,20081107,000000,3.1,3.5,2.5,3.2,11370,0
+CATX.US,D,20081110,000000,3.5,3.5,2.6,3.2,4685,0
+CATX.US,D,20081111,000000,2.7,3.2,2.5,3.2,3030,0
+CATX.US,D,20081112,000000,2.5,3.3,1.7,2.9,1259,0
+CATX.US,D,20081113,000000,2.5,2.8,1.5,2.8,3190,0
+CATX.US,D,20081114,000000,2,2.5,2,2.5,1220,0
+CATX.US,D,20081117,000000,2.2,2.5,1.7,2.4,1832,0
+CATX.US,D,20081118,000000,2,4,1.7,2.4,3187.7,0
+CATX.US,D,20081119,000000,2.5,2.6,1.9,2.5,3302,0
+CATX.US,D,20081120,000000,2.4,2.9,1.5,2,3670,0
+CATX.US,D,20081121,000000,2.8,2.9,1.8,2.5,1185,0
+CATX.US,D,20081124,000000,2.5,2.5,2.3,2.3,1867.3,0
+CATX.US,D,20081125,000000,2.1,2.1,1.5,2,5963.4,0
+CATX.US,D,20081126,000000,1.7,3.4,1.7,2.6,16716.1,0
+CATX.US,D,20081128,000000,3.4,3.5,3.4,3.4,760,0
+CATX.US,D,20081201,000000,3.5,3.5,1.9,2,22266.8,0
+CATX.US,D,20081202,000000,2.2,2.5,2,2.1,2760,0
+CATX.US,D,20081203,000000,2.1,2.1,1.8,2.1,3557.2,0
+CATX.US,D,20081204,000000,2.2,2.4,1.9,2.4,1290,0
+CATX.US,D,20081205,000000,2.2,2.7,2.1,2.5,882.5,0
+CATX.US,D,20081208,000000,2.7,2.7,1.8,2,5711.4,0
+CATX.US,D,20081209,000000,2,2.7,2,2.4,3974.4,0
+CATX.US,D,20081210,000000,2.4,2.4,2.1,2.2,410,0
+CATX.US,D,20081211,000000,4,4,2.1,2.5,4742.3,0
+CATX.US,D,20081212,000000,2.7,2.9,2.2,2.9,2610,0
+CATX.US,D,20081215,000000,2.7,2.9,2.6,2.9,210,0
+CATX.US,D,20081216,000000,3,3,2.7,2.7,2330,0
+CATX.US,D,20081217,000000,2.5,3.3,2.5,3.3,1252.3,0
+CATX.US,D,20081218,000000,3.1,3.1,2.3,3,2500,0
+CATX.US,D,20081219,000000,2.7,3.1,2.6,3,1650.8,0
+CATX.US,D,20081222,000000,3.2,3.2,3,3,1610.9,0
+CATX.US,D,20081223,000000,2.7,3.5,2.7,2.7,1488,0
+CATX.US,D,20081224,000000,3.2,3.4,2.5,3.2,530,0
+CATX.US,D,20081226,000000,2.7,3.1,2.7,2.7,4510,0
+CATX.US,D,20081229,000000,2.8,3,2.7,2.7,720,0
+CATX.US,D,20081230,000000,2.5,2.7,2,2.5,3190,0
+CATX.US,D,20081231,000000,2.5,2.5,1.8,2,13719,0
+CATX.US,D,20090102,000000,2,3.2,2,2.9,2050,0
+CATX.US,D,20090105,000000,2.7,3,2.7,2.9,750,0
+CATX.US,D,20090106,000000,3,3.2,3,3.2,622.8,0
+CATX.US,D,20090107,000000,3,3.1,2.7,2.9,150,0
+CATX.US,D,20090108,000000,2.9,3.2,2.9,3.2,63,0
+CATX.US,D,20090109,000000,2.9,2.9,2,2.7,5380,0
+CATX.US,D,20090112,000000,2.9,3.1,2.9,3,5240,0
+CATX.US,D,20090113,000000,2.8,3.1,2.8,2.9,105,0
+CATX.US,D,20090114,000000,2.9,3.1,2.9,3,310,0
+CATX.US,D,20090116,000000,1.8,3,1.8,2.8,2900,0
+CATX.US,D,20090120,000000,3,3,2.6,2.6,250,0
+CATX.US,D,20090122,000000,2.5,3,2.3,2.9,2030,0
+CATX.US,D,20090123,000000,3,3,2.7,2.7,209.9,0
+CATX.US,D,20090126,000000,2.5,2.5,2.5,2.5,250,0
+CATX.US,D,20090128,000000,2.3,2.5,2.3,2.5,100,0
+CATX.US,D,20090129,000000,2.3,2.6,2.1,2.3,272,0
+CATX.US,D,20090130,000000,2.4,2.9,2.1,2.9,699.9,0
+CATX.US,D,20090202,000000,2.7,2.8,2.7,2.7,3044,0
+CATX.US,D,20090203,000000,2.9,2.9,2.9,2.9,20,0
+CATX.US,D,20090204,000000,2.7,2.7,2.7,2.7,2090,0
+CATX.US,D,20090205,000000,2.7,3.3,2.7,2.9,310.1,0
+CATX.US,D,20090206,000000,3,3,2.9,2.9,60,0
+CATX.US,D,20090210,000000,3,3,3,3,500,0
+CATX.US,D,20090211,000000,3,3,2.5,2.5,980,0
+CATX.US,D,20090212,000000,2.7,2.7,2.5,2.5,1910,0
+CATX.US,D,20090213,000000,2.5,2.6,2.5,2.6,20,0
+CATX.US,D,20090217,000000,3,3,2.6,2.8,580,0
+CATX.US,D,20090218,000000,3,3,3,3,700,0
+CATX.US,D,20090219,000000,3,3,3,3,340,0
+CATX.US,D,20090220,000000,3.2,3.2,2,2.2,2096.2,0
+CATX.US,D,20090223,000000,2,2.5,2,2.3,1886.2,0
+CATX.US,D,20090224,000000,3.6,3.6,2.7,2.9,550,0
+CATX.US,D,20090225,000000,2.7,2.7,2.2,2.2,3890,0
+CATX.US,D,20090226,000000,2.3,2.3,2,2.2,13002.3,0
+CATX.US,D,20090227,000000,2.2,2.4,2,2.4,970,0
+CATX.US,D,20090302,000000,2.2,2.2,2,2,604,0
+CATX.US,D,20090303,000000,2.5,3.6,2,2,590,0
+CATX.US,D,20090304,000000,2,2.2,2,2.2,599.9,0
+CATX.US,D,20090305,000000,2,2.2,2,2.2,414,0
+CATX.US,D,20090306,000000,2.2,2.2,1.8,1.8,730,0
+CATX.US,D,20090309,000000,2,2,1.8,1.8,280,0
+CATX.US,D,20090310,000000,1.9,2.1,1.9,1.9,346.4,0
+CATX.US,D,20090311,000000,1.9,2.2,1.9,2.2,1020,0
+CATX.US,D,20090312,000000,2.2,2.3,2,2,90,0
+CATX.US,D,20090313,000000,2.1,2.2,2,2,860,0
+CATX.US,D,20090316,000000,2.3,2.3,1.9,1.9,690,0
+CATX.US,D,20090317,000000,1.7,2.1,1.5,2.1,7230,0
+CATX.US,D,20090318,000000,2.1,2.2,1.5,2.2,6857.5,0
+CATX.US,D,20090319,000000,2,2.1,2,2,140,0
+CATX.US,D,20090320,000000,2.2,2.2,2.2,2.2,40,0
+CATX.US,D,20090323,000000,2,2.2,2,2.2,3820,0
+CATX.US,D,20090324,000000,2,2.1,2,2,403.9,0
+CATX.US,D,20090325,000000,2.1,2.1,1.2,1.5,10480,0
+CATX.US,D,20090326,000000,1.7,1.7,1.4,1.5,5364.8,0
+CATX.US,D,20090327,000000,1.7,1.7,1.4,1.5,4036.8,0
+CATX.US,D,20090330,000000,1.6,1.6,1.4,1.5,1989.7,0
+CATX.US,D,20090331,000000,1.6,1.7,1.6,1.7,5287.5,0
+CATX.US,D,20090401,000000,1.8,1.9,1.8,1.9,597.4,0
+CATX.US,D,20090402,000000,1.8,2,1.4,1.9,3994.2,0
+CATX.US,D,20090403,000000,2,2.8,1.9,2.1,2177.6,0
+CATX.US,D,20090406,000000,3.2,3.2,2.1,2.4,4139.8,0
+CATX.US,D,20090407,000000,2.4,2.9,2.4,2.6,848,0
+CATX.US,D,20090408,000000,2.8,3,2.8,3,1389.6,0
+CATX.US,D,20090409,000000,2.7,3.1,2.7,3,400,0
+CATX.US,D,20090413,000000,3,3.4,2.7,3.4,2656.4,0
+CATX.US,D,20090414,000000,3.4,4.5,3.3,3.9,6706.9,0
+CATX.US,D,20090415,000000,3.6,3.8,2.5,3,2098.9,0
+CATX.US,D,20090416,000000,3.5,3.6,2.6,3.3,640,0
+CATX.US,D,20090417,000000,3.5,3.6,2.4,2.8,1671,0
+CATX.US,D,20090420,000000,3,3,2.8,2.8,683.3,0
+CATX.US,D,20090421,000000,3.2,3.3,2.8,3.3,1077.3,0
+CATX.US,D,20090422,000000,3.2,3.6,3,3.2,1340,0
+CATX.US,D,20090423,000000,3,3,2.9,2.9,330,0
+CATX.US,D,20090424,000000,2.9,3,2.7,3,895,0
+CATX.US,D,20090427,000000,2.7,3,2.2,3,1469.3,0
+CATX.US,D,20090428,000000,2.6,2.8,2.6,2.8,180,0
+CATX.US,D,20090429,000000,2.9,3.5,2.8,3.5,2333.2,0
+CATX.US,D,20090430,000000,3.4,3.6,3.3,3.6,1662.7,0
+CATX.US,D,20090501,000000,3.3,3.6,3.3,3.6,680,0
+CATX.US,D,20090504,000000,3.4,3.4,3.4,3.4,60,0
+CATX.US,D,20090505,000000,3.6,3.6,3.2,3.2,1858.4,0
+CATX.US,D,20090506,000000,3.2,3.7,3.2,3.7,3178.8,0
+CATX.US,D,20090507,000000,3.4,3.9,2.5,3.9,3396,0
+CATX.US,D,20090508,000000,3.9,4,3.6,3.9,4416.3,0
+CATX.US,D,20090511,000000,3.9,3.9,3.5,3.6,1200,0
+CATX.US,D,20090512,000000,3.4,3.8,3.4,3.8,130,0
+CATX.US,D,20090513,000000,3.2,3.4,3.2,3.3,830,0
+CATX.US,D,20090514,000000,3.4,3.5,3.1,3.1,2345,0
+CATX.US,D,20090515,000000,3.1,3.4,3.1,3.4,455,0
+CATX.US,D,20090518,000000,3,3.6,2.5,3.2,3840,0
+CATX.US,D,20090519,000000,3.2,3.4,2.7,3,570,0
+CATX.US,D,20090520,000000,3.2,3.2,2.8,2.8,940,0
+CATX.US,D,20090521,000000,2.9,3,2.6,2.8,1941.4,0
+CATX.US,D,20090522,000000,2.8,2.8,2.8,2.8,840,0
+CATX.US,D,20090526,000000,2.6,2.8,2.5,2.8,1090,0
+CATX.US,D,20090527,000000,2.6,2.7,2.5,2.5,250,0
+CATX.US,D,20090528,000000,2.7,2.7,2.7,2.7,860,0
+CATX.US,D,20090529,000000,2.8,2.8,2.5,2.7,5475,0
+CATX.US,D,20090601,000000,2.8,2.8,2.6,2.6,438.7,0
+CATX.US,D,20090602,000000,2.6,2.8,2,2.5,5693.4,0
+CATX.US,D,20090603,000000,2.5,2.6,2,2.3,5836.4,0
+CATX.US,D,20090604,000000,2.2,2.9,2.2,2.5,13159.7,0
+CATX.US,D,20090605,000000,2.6,2.8,2.2,2.8,3360,0
+CATX.US,D,20090608,000000,2.5,3,2.5,2.6,1929,0
+CATX.US,D,20090609,000000,2.9,2.9,2.3,2.8,2179.4,0
+CATX.US,D,20090610,000000,2.9,3,2.6,3,2660,0
+CATX.US,D,20090611,000000,3,3.1,2.8,3.1,1250,0
+CATX.US,D,20090612,000000,3.1,3.2,3.1,3.1,700,0
+CATX.US,D,20090615,000000,3.1,3.2,3,3.2,3050,0
+CATX.US,D,20090616,000000,3.2,3.2,2.4,2.9,5150,0
+CATX.US,D,20090617,000000,2.7,2.9,2.6,2.7,1780,0
+CATX.US,D,20090618,000000,2.6,2.9,2.4,2.9,651.6,0
+CATX.US,D,20090619,000000,2.6,2.8,2.6,2.8,145,0
+CATX.US,D,20090622,000000,2.6,2.8,2.6,2.8,50,0
+CATX.US,D,20090623,000000,2.6,2.6,2.4,2.4,1051.8,0
+CATX.US,D,20090624,000000,2.5,2.5,2.3,2.3,800,0
+CATX.US,D,20090625,000000,2.3,2.6,2.3,2.4,840,0
+CATX.US,D,20090626,000000,2.6,2.8,2.6,2.8,1030,0
+CATX.US,D,20090629,000000,2.6,2.6,2.3,2.6,320,0
+CATX.US,D,20090630,000000,2.7,2.7,2.5,2.5,320,0
+CATX.US,D,20090701,000000,2.3,2.5,2.3,2.3,430,0
+CATX.US,D,20090702,000000,2.5,2.5,2.5,2.5,197.9,0
+CATX.US,D,20090706,000000,2.5,2.5,2.5,2.5,320,0
+CATX.US,D,20090707,000000,2.3,2.4,2.2,2.4,4260,0
+CATX.US,D,20090708,000000,2.5,2.6,2.3,2.4,906.6,0
+CATX.US,D,20090709,000000,2.3,2.6,2.3,2.3,630,0
+CATX.US,D,20090713,000000,2,2.5,2,2.4,5600,0
+CATX.US,D,20090714,000000,2.5,2.6,2.4,2.4,2079.9,0
+CATX.US,D,20090715,000000,2.6,2.8,2.3,2.5,1470,0
+CATX.US,D,20090716,000000,2.5,2.5,2.5,2.5,3190,0
+CATX.US,D,20090717,000000,2.5,2.5,2.4,2.5,991.4,0
+CATX.US,D,20090720,000000,2.5,2.5,2.3,2.4,750,0
+CATX.US,D,20090722,000000,2.3,2.4,2.2,2.3,1040,0
+CATX.US,D,20090723,000000,2.3,2.4,2.2,2.4,550,0
+CATX.US,D,20090724,000000,2.4,2.4,2.4,2.4,390,0
+CATX.US,D,20090727,000000,2.4,2.8,2.4,2.8,1190.1,0
+CATX.US,D,20090728,000000,2.6,2.7,2.1,2.7,350,0
+CATX.US,D,20090729,000000,2.7,7.1,2.6,7,102375.9,0
+CATX.US,D,20090730,000000,6.4,6.4,4.7,4.8,51750.9,0
+CATX.US,D,20090731,000000,4.8,5.2,4.2,5,8870,0
+CATX.US,D,20090803,000000,5.2,6.4,5,5.4,19960.1,0
+CATX.US,D,20090804,000000,5.5,7.5,5.5,6.6,18968.5,0
+CATX.US,D,20090805,000000,6.6,6.8,6.2,6.7,8883.2,0
+CATX.US,D,20090806,000000,6.7,6.9,6.1,6.6,5042,0
+CATX.US,D,20090807,000000,6.6,7.4,6.6,7.1,8963.4,0
+CATX.US,D,20090810,000000,7.1,7.5,7.1,7.1,5423.7,0
+CATX.US,D,20090811,000000,7.1,7.1,6.6,6.8,1200,0
+CATX.US,D,20090812,000000,6.8,7.1,6.5,7,4623.2,0
+CATX.US,D,20090813,000000,6.7,7,6.6,6.6,4217,0
+CATX.US,D,20090814,000000,6.6,7.2,6.6,7.2,3614,0
+CATX.US,D,20090817,000000,7,7,5.5,6.4,10649,0
+CATX.US,D,20090818,000000,10.5,15.5,9.7,13.8,493014.2,0
+CATX.US,D,20090819,000000,18.5,20.6,16.4,16.5,397694.1,0
+CATX.US,D,20090820,000000,16.2,17,13.1,13.6,111802.8,0
+CATX.US,D,20090821,000000,13.5,16.2,12.2,12.7,148688.7,0
+CATX.US,D,20090824,000000,13,13.5,11.3,11.6,50984,0
+CATX.US,D,20090825,000000,12.4,12.4,10.6,10.6,41438.3,0
+CATX.US,D,20090826,000000,11.4,12.9,10.1,10.8,98768.3,0
+CATX.US,D,20090827,000000,10.8,14,10.5,13.3,142023.5,0
+CATX.US,D,20090828,000000,13.4,13.4,12.1,12.9,49640.8,0
+CATX.US,D,20090831,000000,12.5,13.2,12.1,12.9,23822.8,0
+CATX.US,D,20090901,000000,12.9,14.6,11.1,11.8,40504.3,0
+CATX.US,D,20090902,000000,11,12.6,11,11.8,20532.2,0
+CATX.US,D,20090903,000000,11.4,12.6,11.4,12,16437.3,0
+CATX.US,D,20090904,000000,11.7,12.4,11.2,11.5,14442.1,0
+CATX.US,D,20090908,000000,11.5,12.2,11.4,11.8,15794.7,0
+CATX.US,D,20090909,000000,11.4,11.9,11.3,11.5,12651.7,0
+CATX.US,D,20090910,000000,11.2,12,11.2,11.6,7171,0
+CATX.US,D,20090911,000000,11.5,12,11.3,11.3,14280.3,0
+CATX.US,D,20090914,000000,11.2,11.7,10.7,11.1,21201.8,0
+CATX.US,D,20090915,000000,11.2,11.7,10.7,10.9,20213.4,0
+CATX.US,D,20090916,000000,10.5,10.8,10.5,10.7,14349.2,0
+CATX.US,D,20090917,000000,10.6,10.9,10.5,10.6,6025.1,0
+CATX.US,D,20090918,000000,10.6,11.5,10.6,11.5,7692.7,0
+CATX.US,D,20090921,000000,11.5,11.7,11.3,11.3,5192.1,0
+CATX.US,D,20090922,000000,11.6,11.6,10.8,10.8,11642.8,0
+CATX.US,D,20090923,000000,10.9,10.9,10.5,10.7,10415.2,0
+CATX.US,D,20090924,000000,10.6,11.3,9.8,9.9,35092.2,0
+CATX.US,D,20090925,000000,9.6,10.1,8.8,9.1,25310,0
+CATX.US,D,20090928,000000,10.7,14.5,10.7,12.8,139994.4,0
+CATX.US,D,20090929,000000,12,12.5,10.6,11,41090.8,0
+CATX.US,D,20090930,000000,10.9,11.3,10.2,11,21413.2,0
+CATX.US,D,20091001,000000,11,11.3,10.3,10.5,14409.2,0
+CATX.US,D,20091002,000000,11.5,11.5,10.1,10.4,11171.2,0
+CATX.US,D,20091005,000000,10.3,10.4,10,10.2,13241,0
+CATX.US,D,20091006,000000,10.7,10.7,9.8,9.9,12069,0
+CATX.US,D,20091007,000000,9.9,10.3,9.9,10.2,7247.7,0
+CATX.US,D,20091008,000000,10.3,12.4,10.1,11.4,28072.1,0
+CATX.US,D,20091009,000000,11.8,11.8,11.1,11.5,7648.5,0
+CATX.US,D,20091012,000000,11.5,11.6,10.9,11.3,5085,0
+CATX.US,D,20091013,000000,11.5,11.5,10.7,11.1,6414.7,0
+CATX.US,D,20091014,000000,11.2,11.4,11.1,11.1,5197.5,0
+CATX.US,D,20091015,000000,11.1,11.3,11.1,11.2,4926.7,0
+CATX.US,D,20091016,000000,11.2,11.5,10.8,11.5,14514.1,0
+CATX.US,D,20091019,000000,11.5,11.9,11.1,11.6,11699.7,0
+CATX.US,D,20091020,000000,11.5,12,11.5,12,12554.8,0
+CATX.US,D,20091021,000000,12.1,12.2,11.8,12,8118.9,0
+CATX.US,D,20091022,000000,12,12.1,11.7,12.1,6082.4,0
+CATX.US,D,20091023,000000,12,12.1,11.9,11.9,2982.2,0
+CATX.US,D,20091026,000000,12,12,11.4,11.8,5952.5,0
+CATX.US,D,20091027,000000,11.6,11.8,11,11.8,7105,0
+CATX.US,D,20091028,000000,12.1,12.1,10.5,11.8,14234,0
+CATX.US,D,20091029,000000,12.2,12.5,11.4,11.7,11501.9,0
+CATX.US,D,20091030,000000,11.7,11.8,11,11.7,6121.1,0
+CATX.US,D,20091102,000000,11.6,12.4,10.1,10.3,19409.6,0
+CATX.US,D,20091103,000000,10.3,11.2,10,10.4,6177.3,0
+CATX.US,D,20091104,000000,10.3,10.6,10.1,10.3,3714.1,0
+CATX.US,D,20091105,000000,10.4,10.7,10.2,10.5,4321,0
+CATX.US,D,20091106,000000,10.5,10.7,10.2,10.2,3090,0
+CATX.US,D,20091109,000000,10.3,10.4,9.8,9.9,10603.4,0
+CATX.US,D,20091110,000000,9.7,10,9.1,9.4,7775.2,0
+CATX.US,D,20091111,000000,9.5,9.5,9,9.1,3282.8,0
+CATX.US,D,20091112,000000,9.1,9.2,7.9,8.9,11220.4,0
+CATX.US,D,20091113,000000,8.8,8.8,7.5,8.2,12650,0
+CATX.US,D,20091116,000000,8.1,8.3,7,7.3,17249.3,0
+CATX.US,D,20091117,000000,7.3,8.2,7.3,8.2,10147.2,0
+CATX.US,D,20091118,000000,8.5,9.5,8.5,9.3,18230.9,0
+CATX.US,D,20091119,000000,9.2,9.4,8.8,8.8,2749.5,0
+CATX.US,D,20091120,000000,8.8,9,8.4,8.8,3823.5,0
+CATX.US,D,20091123,000000,8.8,9.4,8.1,8.4,3853,0
+CATX.US,D,20091124,000000,8.4,8.9,7.8,7.8,8691.5,0
+CATX.US,D,20091125,000000,8,8.5,8,8.5,2670.8,0
+CATX.US,D,20091127,000000,8.5,8.5,7.8,7.8,180,0
+CATX.US,D,20091130,000000,7.9,8.5,7.5,7.8,7450,0
+CATX.US,D,20091201,000000,7.5,7.7,7.5,7.7,2770,0
+CATX.US,D,20091202,000000,7.6,7.6,7.2,7.2,4315,0
+CATX.US,D,20091203,000000,8.3,8.6,7.5,8,8711.9,0
+CATX.US,D,20091204,000000,8.2,8.5,7.2,7.5,7533.6,0
+CATX.US,D,20091207,000000,7.8,7.8,7.4,7.5,2750.1,0
+CATX.US,D,20091208,000000,7.5,7.8,7.3,7.8,6981.3,0
+CATX.US,D,20091209,000000,7.8,7.8,7.3,7.7,6515,0
+CATX.US,D,20091210,000000,7.7,7.8,7.4,7.5,1665,0
+CATX.US,D,20091211,000000,7.8,7.8,7.3,7.5,6932.4,0
+CATX.US,D,20091214,000000,7,7.7,7,7.7,4380.5,0
+CATX.US,D,20091215,000000,7.7,7.8,7.3,7.5,5017.2,0
+CATX.US,D,20091216,000000,7.5,7.8,7.2,7.8,7344.4,0
+CATX.US,D,20091217,000000,8,8.2,7.3,7.7,5369.6,0
+CATX.US,D,20091218,000000,7.8,7.8,7.6,7.7,5714.4,0
+CATX.US,D,20091221,000000,7.6,8.2,7.6,8.1,15026.9,0
+CATX.US,D,20091222,000000,8.1,8.5,7.6,8.4,6486.8,0
+CATX.US,D,20091223,000000,8.5,9.7,8.5,8.9,17515.2,0
+CATX.US,D,20091224,000000,8.7,8.7,8.3,8.7,921.2,0
+CATX.US,D,20091228,000000,8.5,9.4,7.7,9.4,6656.9,0
+CATX.US,D,20091229,000000,9.4,9.6,8.5,8.7,6213.8,0
+CATX.US,D,20091230,000000,8.4,8.7,8.1,8.7,7135,0
+CATX.US,D,20091231,000000,8.7,8.9,8.1,8.9,5481,0
+CATX.US,D,20100104,000000,8.7,8.8,7.6,8.8,2810,0
+CATX.US,D,20100105,000000,8.8,8.8,8.5,8.5,3592.3,0
+CATX.US,D,20100106,000000,8.3,8.3,7.7,8.3,2843,0
+CATX.US,D,20100107,000000,8.2,8.8,8.2,8.4,1557.5,0
+CATX.US,D,20100108,000000,8.5,8.5,8.1,8.4,3211,0
+CATX.US,D,20100111,000000,8.4,9.4,8.4,9.4,7372.9,0
+CATX.US,D,20100112,000000,9.6,9.6,8.9,9,3211,0
+CATX.US,D,20100113,000000,9.3,9.3,8.2,9.1,6242,0
+CATX.US,D,20100114,000000,8.9,9.2,8,8.8,2270,0
+CATX.US,D,20100115,000000,9,9,8.2,8.3,5933.5,0
+CATX.US,D,20100119,000000,8.4,8.4,8.3,8.3,1389,0
+CATX.US,D,20100120,000000,8.5,8.7,8.2,8.2,2191.9,0
+CATX.US,D,20100121,000000,11,18.9,10.4,15.8,1046426.6,0
+CATX.US,D,20100122,000000,16.1,16.4,11,11.6,288357.5,0
+CATX.US,D,20100125,000000,12.1,12.4,10.6,11.3,66153.3,0
+CATX.US,D,20100126,000000,10.7,11.3,10.1,10.6,44317.9,0
+CATX.US,D,20100127,000000,10.5,10.7,9.7,10.1,53039.8,0
+CATX.US,D,20100128,000000,10.1,10.3,9.6,9.9,24687.8,0
+CATX.US,D,20100129,000000,9.9,11.6,9.7,10,88941.5,0
+CATX.US,D,20100201,000000,10,10.9,9.5,9.5,31948.7,0
+CATX.US,D,20100202,000000,9.5,10.9,9.5,10.3,73146.2,0
+CATX.US,D,20100203,000000,10.3,10.8,10.2,10.6,16485.1,0
+CATX.US,D,20100204,000000,10.7,10.7,10.2,10.5,15789.3,0
+CATX.US,D,20100205,000000,10.6,10.7,9.9,10.7,16188.8,0
+CATX.US,D,20100208,000000,10.2,10.7,10,10.3,9408,0
+CATX.US,D,20100209,000000,10.3,10.5,10.1,10.3,10498.3,0
+CATX.US,D,20100210,000000,10.3,10.6,10.2,10.6,5052.4,0
+CATX.US,D,20100211,000000,10.6,12.3,10.6,11.8,41582.1,0
+CATX.US,D,20100212,000000,11.8,12.8,11.3,12.4,27281.7,0
+CATX.US,D,20100216,000000,12.4,12.4,11,11.6,18599.3,0
+CATX.US,D,20100217,000000,11.3,11.4,10.9,11,12685.4,0
+CATX.US,D,20100218,000000,11.1,11.2,10.7,10.7,8403.7,0
+CATX.US,D,20100219,000000,10.5,10.9,10.5,10.7,10295.3,0
+CATX.US,D,20100222,000000,10.8,10.9,10.5,10.8,5107.5,0
+CATX.US,D,20100223,000000,10.8,11,10.5,10.7,5812.4,0
+CATX.US,D,20100224,000000,10.6,11.1,10.3,10.8,8868.6,0
+CATX.US,D,20100225,000000,10.8,10.8,10.3,10.7,6034.3,0
+CATX.US,D,20100226,000000,10.8,10.9,10.3,10.6,6848.2,0
+CATX.US,D,20100301,000000,10.6,10.8,10.4,10.4,10109.3,0
+CATX.US,D,20100302,000000,10.5,10.6,10.3,10.6,9949.4,0
+CATX.US,D,20100303,000000,10.4,10.5,10.1,10.5,5554.5,0
+CATX.US,D,20100304,000000,10.3,10.7,10,10.3,13423.2,0
+CATX.US,D,20100305,000000,10.1,10.6,10.1,10.6,7662.6,0
+CATX.US,D,20100308,000000,10.6,10.9,10.4,10.9,11240.7,0
+CATX.US,D,20100309,000000,11,11.5,10.7,11.3,18437.3,0
+CATX.US,D,20100310,000000,11.4,11.4,10.6,10.8,7748.4,0
+CATX.US,D,20100311,000000,10.8,11,10.5,10.8,4605,0
+CATX.US,D,20100312,000000,11,11,10.4,10.5,4681.4,0
+CATX.US,D,20100315,000000,10.1,10.6,10.1,10.4,5937,0
+CATX.US,D,20100316,000000,10.6,10.9,10.3,10.9,5867.1,0
+CATX.US,D,20100317,000000,11.1,11.5,11,11.3,16353.3,0
+CATX.US,D,20100318,000000,11.2,11.4,10.5,10.6,5690.3,0
+CATX.US,D,20100319,000000,10.7,10.9,10.5,10.6,3024.1,0
+CATX.US,D,20100322,000000,10.6,11.2,10.6,10.7,4687,0
+CATX.US,D,20100323,000000,10.9,11,10.5,10.9,9039,0
+CATX.US,D,20100324,000000,10.6,11.3,10.5,11.1,11293.9,0
+CATX.US,D,20100325,000000,10.9,13,10.8,11.9,28456,0
+CATX.US,D,20100326,000000,11.9,12.7,11.6,12.5,22504,0
+CATX.US,D,20100329,000000,12.4,13.3,12.3,12.9,11461.8,0
+CATX.US,D,20100330,000000,12.8,13,11.9,12.2,11138.9,0
+CATX.US,D,20100331,000000,12.2,13.6,12.2,13.2,18392,0
+CATX.US,D,20100401,000000,13.6,14.1,12.6,12.8,24730.3,0
+CATX.US,D,20100405,000000,13.5,13.5,12,12.3,10314.3,0
+CATX.US,D,20100406,000000,12.1,12.3,11.4,11.6,7002.4,0
+CATX.US,D,20100407,000000,11.8,12.8,11.5,12.8,12268,0
+CATX.US,D,20100408,000000,12.5,12.8,11.6,12.4,6310.6,0
+CATX.US,D,20100409,000000,12.3,12.6,11.6,12,6195.2,0
+CATX.US,D,20100412,000000,12.1,12.1,11.6,12.1,4661.3,0
+CATX.US,D,20100413,000000,12.1,12.1,11.6,11.7,6349.7,0
+CATX.US,D,20100414,000000,11.6,12,11.6,11.8,7952.5,0
+CATX.US,D,20100415,000000,12,12,11.4,11.6,9465,0
+CATX.US,D,20100416,000000,11.6,11.8,11.2,11.5,8797.2,0
+CATX.US,D,20100419,000000,11.5,11.7,11.2,11.7,3649,0
+CATX.US,D,20100420,000000,11.1,11.7,11.1,11.5,4841.6,0
+CATX.US,D,20100421,000000,11.6,12.9,11.3,12.7,25962.1,0
+CATX.US,D,20100422,000000,12.9,12.9,11.6,12.8,25809,0
+CATX.US,D,20100423,000000,13.3,13.3,12.2,12.8,14868.9,0
+CATX.US,D,20100426,000000,12.7,13.4,12.5,13.3,15025.8,0
+CATX.US,D,20100427,000000,13.4,13.8,12.9,13.2,16887.4,0
+CATX.US,D,20100428,000000,13.9,13.9,13,13.1,4973,0
+CATX.US,D,20100429,000000,13.1,13.8,12.3,13.7,15483.1,0
+CATX.US,D,20100430,000000,13.8,14.8,13.5,14.5,20915.6,0
+CATX.US,D,20100503,000000,14.9,14.9,13.8,14.3,15869.8,0
+CATX.US,D,20100504,000000,14.2,14.4,13.4,13.5,7901.9,0
+CATX.US,D,20100505,000000,13.5,13.6,12.9,13.2,4917.3,0
+CATX.US,D,20100506,000000,14.1,14.2,12.5,13,16287,0
+CATX.US,D,20100507,000000,13,13.2,12.5,12.8,13925,0
+CATX.US,D,20100510,000000,12.9,13,12.5,12.8,2743.7,0
+CATX.US,D,20100511,000000,12.7,13.2,12.7,13,14718.1,0
+CATX.US,D,20100512,000000,12.5,14,12.5,13.3,9357.5,0
+CATX.US,D,20100513,000000,13.3,13.5,12.9,13.4,4527.8,0
+CATX.US,D,20100514,000000,13.1,13.5,13,13.5,1975,0
+CATX.US,D,20100517,000000,13.3,13.4,12.2,12.4,6406.1,0
+CATX.US,D,20100518,000000,12.4,13.3,12,12.1,7443,0
+CATX.US,D,20100519,000000,12.1,12.1,11.1,11.4,6200.8,0
+CATX.US,D,20100520,000000,11.4,11.4,10,10.2,15814.2,0
+CATX.US,D,20100521,000000,10.2,11.6,10.1,11.4,11907.8,0
+CATX.US,D,20100524,000000,11.3,11.4,10.8,11.1,5283.5,0
+CATX.US,D,20100525,000000,10.5,11,10.4,10.8,3526.9,0
+CATX.US,D,20100526,000000,10.3,10.8,10.2,10.7,10796,0
+CATX.US,D,20100527,000000,10.8,11.9,10.7,11.9,15941,0
+CATX.US,D,20100528,000000,11.8,12,11.5,11.6,11384.2,0
+CATX.US,D,20100601,000000,11.7,11.7,11.3,11.4,3777.6,0
+CATX.US,D,20100602,000000,11.2,11.6,10.9,11.5,2311,0
+CATX.US,D,20100603,000000,11.6,11.6,11.4,11.5,1810,0
+CATX.US,D,20100604,000000,11.3,11.3,11,11.2,1430,0
+CATX.US,D,20100607,000000,10.9,11.1,10.4,11,3950,0
+CATX.US,D,20100608,000000,10.9,12.5,10.5,11.8,6778.2,0
+CATX.US,D,20100609,000000,11.9,12.2,11.3,12.2,7068.8,0
+CATX.US,D,20100610,000000,12.2,12.9,12.1,12.8,10254.8,0
+CATX.US,D,20100611,000000,11.8,14.1,11.8,13.8,17173.1,0
+CATX.US,D,20100614,000000,14.1,14.2,12.8,12.9,3881.6,0
+CATX.US,D,20100615,000000,13,13.5,12.9,13.4,5757.3,0
+CATX.US,D,20100616,000000,13,14.1,13,14,6138.5,0
+CATX.US,D,20100617,000000,14.5,14.8,13.5,13.9,13282.3,0
+CATX.US,D,20100618,000000,14,14.5,13.2,14.5,10451.7,0
+CATX.US,D,20100621,000000,14.4,14.8,13.8,14.5,4522.3,0
+CATX.US,D,20100622,000000,14.5,14.9,14.2,14.7,11099.5,0
+CATX.US,D,20100623,000000,15.2,16.6,13.8,15.8,40956.6,0
+CATX.US,D,20100624,000000,16.2,16.2,14.6,14.9,13886,0
+CATX.US,D,20100625,000000,14.5,15.1,14.3,14.5,11130,0
+CATX.US,D,20100628,000000,14.8,15.7,14.8,15.5,9196,0
+CATX.US,D,20100629,000000,15.4,15.4,13.9,14.6,9033.1,0
+CATX.US,D,20100630,000000,14.4,15,14.3,14.3,7237.9,0
+CATX.US,D,20100701,000000,14.5,14.8,14.3,14.8,3084.8,0
+CATX.US,D,20100702,000000,14.6,14.9,14.5,14.5,1455,0
+CATX.US,D,20100706,000000,14.5,14.8,14.2,14.7,7459.8,0
+CATX.US,D,20100707,000000,15,15,14.4,14.7,2433.2,0
+CATX.US,D,20100708,000000,14.9,14.9,13.9,14.3,2177.8,0
+CATX.US,D,20100709,000000,14.3,14.7,13.6,14.3,3599,0
+CATX.US,D,20100712,000000,14,14.5,13.9,13.9,3350,0
+CATX.US,D,20100713,000000,14,14.1,13.4,13.9,4376,0
+CATX.US,D,20100714,000000,13.5,13.9,13.5,13.8,1929.3,0
+CATX.US,D,20100715,000000,13.6,13.6,13.1,13.5,2656.5,0
+CATX.US,D,20100716,000000,13.6,13.6,13.3,13.5,2143,0
+CATX.US,D,20100719,000000,13.3,13.5,13.1,13.4,2592.5,0
+CATX.US,D,20100720,000000,13.2,13.5,13.2,13.3,2627.5,0
+CATX.US,D,20100721,000000,13.4,13.4,13.1,13.1,370,0
+CATX.US,D,20100722,000000,13,13.3,12.6,12.8,4140,0
+CATX.US,D,20100723,000000,12.8,13.5,12.4,12.7,3432.9,0
+CATX.US,D,20100726,000000,12.9,13.2,12.7,13,489.7,0
+CATX.US,D,20100727,000000,13,13.5,12.3,12.6,3103.8,0
+CATX.US,D,20100728,000000,12.7,12.8,12.6,12.6,1105.8,0
+CATX.US,D,20100729,000000,12.7,13.1,12.7,12.7,2619.3,0
+CATX.US,D,20100730,000000,12.9,14.1,12.9,13.8,3477,0
+CATX.US,D,20100802,000000,13.5,13.8,12.5,12.6,3643.2,0
+CATX.US,D,20100803,000000,13,13.4,13,13,2475,0
+CATX.US,D,20100804,000000,12.7,13.2,12.4,13.2,3007.7,0
+CATX.US,D,20100805,000000,12.8,12.9,12.5,12.9,677.3,0
+CATX.US,D,20100806,000000,12.6,14.2,12.6,13.1,3650,0
+CATX.US,D,20100809,000000,13.2,13.2,12.7,12.9,891,0
+CATX.US,D,20100810,000000,12.7,13,12.5,12.6,1867.7,0
+CATX.US,D,20100811,000000,12.7,12.7,12.5,12.5,506.5,0
+CATX.US,D,20100812,000000,12.5,12.5,11.5,11.5,1262.8,0
+CATX.US,D,20100813,000000,11.6,12.9,11.6,12.9,3995,0
+CATX.US,D,20100816,000000,13.4,13.4,12.1,12.4,952,0
+CATX.US,D,20100817,000000,12.3,12.6,12.1,12.1,591.5,0
+CATX.US,D,20100818,000000,12.5,12.7,11.7,11.7,1760,0
+CATX.US,D,20100819,000000,13.2,13.2,11.5,11.5,2932,0
+CATX.US,D,20100820,000000,11.9,12,11.5,11.7,4550,0
+CATX.US,D,20100823,000000,11.5,11.8,11.3,11.3,4601,0
+CATX.US,D,20100824,000000,11.1,11.4,9.9,10,12480.3,0
+CATX.US,D,20100825,000000,10,11.1,9.9,11.1,7726.2,0
+CATX.US,D,20100826,000000,11.2,11.3,10.8,11,695,0
+CATX.US,D,20100827,000000,10.5,11.3,10.5,10.6,2845,0
+CATX.US,D,20100830,000000,10.8,11.3,10.8,10.9,1330.9,0
+CATX.US,D,20100831,000000,10.5,11.5,10.5,11.1,4729,0
+CATX.US,D,20100901,000000,11.4,11.7,11.1,11.3,756,0
+CATX.US,D,20100902,000000,12.1,12.1,11.1,11.4,1277.7,0
+CATX.US,D,20100903,000000,11.2,12.5,11.2,12.2,5126.4,0
+CATX.US,D,20100907,000000,12.2,12.2,11.1,11.9,3250.5,0
+CATX.US,D,20100908,000000,12,12,11.5,11.6,1945,0
+CATX.US,D,20100909,000000,11.4,12,11.4,11.7,640,0
+CATX.US,D,20100910,000000,11.9,11.9,11.5,11.6,670,0
+CATX.US,D,20100913,000000,11.5,12,11.4,11.9,1287.5,0
+CATX.US,D,20100914,000000,12,12,11.3,11.4,1735.5,0
+CATX.US,D,20100915,000000,11.6,11.6,11.1,11.1,3272.7,0
+CATX.US,D,20100916,000000,11.1,11.4,11.1,11.3,2544,0
+CATX.US,D,20100917,000000,11.3,12,11.2,12,4255.4,0
+CATX.US,D,20100920,000000,12,12,11.6,11.7,3152.1,0
+CATX.US,D,20100921,000000,11.5,11.8,11.5,11.8,665,0
+CATX.US,D,20100922,000000,11.7,11.8,10.9,10.9,6888.5,0
+CATX.US,D,20100923,000000,10.6,11.4,10.6,10.9,2303.3,0
+CATX.US,D,20100924,000000,11.1,11.4,10.9,11.3,2610,0
+CATX.US,D,20100927,000000,11.1,11.1,10.6,10.9,2772.2,0
+CATX.US,D,20100928,000000,11,12,11,11.3,4773,0
+CATX.US,D,20100929,000000,11.3,12,11,12,4813,0
+CATX.US,D,20100930,000000,12,12.5,11.6,12.5,1740.1,0
+CATX.US,D,20101001,000000,12.4,12.4,11.3,11.6,2815,0
+CATX.US,D,20101004,000000,11.7,11.7,10.7,10.7,3217.5,0
+CATX.US,D,20101005,000000,10.7,11.4,10.7,11,1289.3,0
+CATX.US,D,20101006,000000,11.5,11.6,11.3,11.5,1410,0
+CATX.US,D,20101007,000000,11.6,12.5,11.6,11.9,14102.3,0
+CATX.US,D,20101008,000000,11.7,12,11.3,11.6,4401.1,0
+CATX.US,D,20101011,000000,11.5,11.5,11.1,11.2,2468.3,0
+CATX.US,D,20101012,000000,11.1,11.9,11.1,11.7,3293.7,0
+CATX.US,D,20101013,000000,12,12.2,11.7,11.7,16012,0
+CATX.US,D,20101014,000000,11.7,12.2,11.6,12.1,9006.1,0
+CATX.US,D,20101015,000000,12.5,12.5,11.9,12,3721.4,0
+CATX.US,D,20101018,000000,11.9,12.2,11.6,12,9788.5,0
+CATX.US,D,20101019,000000,12,12,11.5,11.8,1200,0
+CATX.US,D,20101020,000000,11.7,12,11.7,12,1150,0
+CATX.US,D,20101021,000000,12,12,11.6,12,2449.7,0
+CATX.US,D,20101022,000000,11.7,12,11.4,11.6,3352.7,0
+CATX.US,D,20101025,000000,11.5,12.1,11.2,12,4571.8,0
+CATX.US,D,20101026,000000,11.8,12.1,11.8,11.9,6476,0
+CATX.US,D,20101027,000000,12.1,12.6,11.7,11.8,19124.3,0
+CATX.US,D,20101028,000000,11.6,12,11.6,11.8,3673,0
+CATX.US,D,20101029,000000,11.6,11.8,11.5,11.8,1984,0
+CATX.US,D,20101101,000000,11.8,11.8,11.6,11.7,624.5,0
+CATX.US,D,20101102,000000,11.7,11.7,11.6,11.6,1625.5,0
+CATX.US,D,20101103,000000,11.5,11.5,11,11.2,3589.5,0
+CATX.US,D,20101104,000000,11.2,11.9,11.2,11.9,3800,0
+CATX.US,D,20101105,000000,11.3,12.1,11.3,12,3366.8,0
+CATX.US,D,20101108,000000,12.1,12.4,12,12.3,4080.5,0
+CATX.US,D,20101109,000000,12.1,12.3,11.9,12.3,2634.6,0
+CATX.US,D,20101110,000000,12.3,13.5,11.8,12.2,2326,0
+CATX.US,D,20101111,000000,12,12.4,11.8,12.1,3013.2,0
+CATX.US,D,20101112,000000,12.1,12.3,11.7,11.7,2000,0
+CATX.US,D,20101115,000000,12.3,12.3,11.6,11.7,2971,0
+CATX.US,D,20101116,000000,11.5,12.4,11.2,12.3,10771,0
+CATX.US,D,20101117,000000,12.4,13.1,12.4,12.9,9065.3,0
+CATX.US,D,20101118,000000,12.8,13.5,12.6,13.2,8765.6,0
+CATX.US,D,20101119,000000,13.9,15.6,12.9,15.5,22990.2,0
+CATX.US,D,20101122,000000,17.3,17.3,14,14.7,17886.4,0
+CATX.US,D,20101123,000000,14.2,14.4,13.9,14,3338,0
+CATX.US,D,20101124,000000,14.1,15,13.5,13.6,9295.1,0
+CATX.US,D,20101126,000000,13.9,14.2,13.5,13.8,2240,0
+CATX.US,D,20101129,000000,14,14.1,13.1,13.4,5797.1,0
+CATX.US,D,20101130,000000,13.2,13.5,13,13.4,6159.4,0
+CATX.US,D,20101201,000000,13.4,13.4,12.8,12.8,4323,0
+CATX.US,D,20101202,000000,13.3,13.3,12.8,13.3,3533,0
+CATX.US,D,20101203,000000,13.4,13.6,13.2,13.3,6990,0
+CATX.US,D,20101206,000000,13.2,13.3,12.5,12.5,6352.3,0
+CATX.US,D,20101207,000000,12.6,12.6,11.9,11.9,6127.4,0
+CATX.US,D,20101208,000000,11.9,12.1,11.6,12.1,1925.5,0
+CATX.US,D,20101209,000000,12.1,12.4,11.6,11.7,4465.1,0
+CATX.US,D,20101210,000000,11.8,12,11.3,11.5,6477,0
+CATX.US,D,20101213,000000,11.4,11.8,11.4,11.6,5248,0
+CATX.US,D,20101214,000000,11.6,12,11.3,11.4,2180,0
+CATX.US,D,20101215,000000,11.4,11.6,11.2,11.4,3195.2,0
+CATX.US,D,20101216,000000,11.5,11.5,11,11.4,4959.9,0
+CATX.US,D,20101217,000000,11.6,11.6,11,11.6,5971.7,0
+CATX.US,D,20101220,000000,11.6,11.6,11,11.5,5824.6,0
+CATX.US,D,20101221,000000,11.3,11.6,11,11.2,6434.9,0
+CATX.US,D,20101222,000000,11.1,11.3,10.9,11.3,2812.7,0
+CATX.US,D,20101223,000000,11.8,11.8,10.9,11.5,2540,0
+CATX.US,D,20101227,000000,11.1,11.4,10.9,11.1,3081.6,0
+CATX.US,D,20101228,000000,11,11.5,11,11,4293.9,0
+CATX.US,D,20101229,000000,10.9,11.2,10.9,11,8001.1,0
+CATX.US,D,20101230,000000,11.4,11.4,10.8,10.8,6232,0
+CATX.US,D,20101231,000000,11,11.4,10.9,11.3,7340,0
+CATX.US,D,20110103,000000,11.4,11.5,11.1,11.3,3710.9,0
+CATX.US,D,20110104,000000,11.4,11.5,11.1,11.3,1660,0
+CATX.US,D,20110105,000000,11.5,11.5,11,11.3,12012.7,0
+CATX.US,D,20110106,000000,11.1,11.4,11,11.2,1281.4,0
+CATX.US,D,20110107,000000,11.8,11.8,11,11.4,4745.8,0
+CATX.US,D,20110110,000000,11.4,11.4,11.1,11.2,3221.1,0
+CATX.US,D,20110111,000000,11.3,11.7,11.1,11.6,7570.1,0
+CATX.US,D,20110112,000000,11.4,12.9,11.4,12.9,15050,0
+CATX.US,D,20110113,000000,12.8,13.7,12.3,13.4,23068.7,0
+CATX.US,D,20110114,000000,13.6,13.6,12.9,13.2,12823.9,0
+CATX.US,D,20110118,000000,13.2,13.6,12.5,13.6,7943,0
+CATX.US,D,20110119,000000,13.1,13.4,12.4,12.7,4449.3,0
+CATX.US,D,20110120,000000,12.8,13,11.7,11.9,7804.9,0
+CATX.US,D,20110121,000000,12.7,14.5,12.1,12.6,25369.5,0
+CATX.US,D,20110124,000000,13,14.5,12.7,13.1,9760.9,0
+CATX.US,D,20110125,000000,13.4,13.4,12.4,13,6655.8,0
+CATX.US,D,20110126,000000,13.2,13.4,12.4,12.4,4436.6,0
+CATX.US,D,20110127,000000,12.4,13.3,12.4,13.1,5446,0
+CATX.US,D,20110128,000000,13.1,13.6,12.8,12.9,3629.6,0
+CATX.US,D,20110131,000000,13.1,13.2,12.6,13,2909.9,0
+CATX.US,D,20110201,000000,13,13.2,12.7,13.1,11441.2,0
+CATX.US,D,20110202,000000,13.1,13.6,12.9,13.4,8775,0
+CATX.US,D,20110203,000000,13.6,13.6,12.8,13.3,10248.7,0
+CATX.US,D,20110204,000000,12.7,13.2,12.7,13,5786.5,0
+CATX.US,D,20110207,000000,13.2,13.8,12.8,13.7,6953.9,0
+CATX.US,D,20110208,000000,13.5,14,13.4,13.8,10639,0
+CATX.US,D,20110209,000000,13.9,14.8,13.8,14.4,16222.5,0
+CATX.US,D,20110210,000000,14.5,14.7,13.6,13.8,14567.4,0
+CATX.US,D,20110211,000000,14,15.4,14,15.2,48760.2,0
+CATX.US,D,20110214,000000,15.5,15.7,14.2,14.6,12653.2,0
+CATX.US,D,20110215,000000,14.2,14.5,13,13.2,14684.8,0
+CATX.US,D,20110216,000000,13,14,12.7,13.2,12606.1,0
+CATX.US,D,20110218,000000,13.9,14,13.6,13.9,3871.5,0
+CATX.US,D,20110222,000000,13.9,14.6,12.7,13.1,6780,0
+CATX.US,D,20110223,000000,12.9,13.3,12.9,13,3135.2,0
+CATX.US,D,20110224,000000,13,13.2,13,13,900,0
+CATX.US,D,20110225,000000,13.1,13.5,13,13.3,2576.5,0
+CATX.US,D,20110228,000000,13.7,13.7,13,13,5004.5,0
+CATX.US,D,20110301,000000,12.8,13.1,12.1,12.1,8605.8,0
+CATX.US,D,20110302,000000,12.6,13.2,12.3,12.8,6855.3,0
+CATX.US,D,20110303,000000,12.9,13.2,12.2,12.4,5909,0
+CATX.US,D,20110304,000000,12.7,12.8,12.2,12.4,3500.1,0
+CATX.US,D,20110307,000000,12.3,12.4,11.7,11.9,17619.6,0
+CATX.US,D,20110308,000000,11.8,12.1,11.4,11.7,15581.8,0
+CATX.US,D,20110309,000000,11.9,12.1,11.4,11.9,8699.7,0
+CATX.US,D,20110310,000000,11.8,12.1,11.2,11.4,17868.2,0
+CATX.US,D,20110311,000000,11.3,11.6,11.2,11.2,11268.5,0
+CATX.US,D,20110314,000000,11.1,11.2,10.7,10.7,11040.6,0
+CATX.US,D,20110315,000000,10.7,11.1,10.1,10.8,16125.6,0
+CATX.US,D,20110316,000000,11,11.2,10.1,10.3,11147.3,0
+CATX.US,D,20110317,000000,10.3,11.3,10.3,10.6,14588.9,0
+CATX.US,D,20110318,000000,11.5,11.5,10.2,10.2,21347.3,0
+CATX.US,D,20110321,000000,10.5,10.9,10.3,10.3,11181.5,0
+CATX.US,D,20110322,000000,10.4,10.6,10.2,10.3,15874.3,0
+CATX.US,D,20110323,000000,10.8,10.8,9.8,10.2,32091.8,0
+CATX.US,D,20110324,000000,10.2,10.8,10.2,10.7,8512.5,0
+CATX.US,D,20110325,000000,10.7,12,10.6,11.4,13224.3,0
+CATX.US,D,20110328,000000,11.6,12.5,11.4,12.3,14824.6,0
+CATX.US,D,20110329,000000,12.1,12.5,11.2,11.5,13401.3,0
+CATX.US,D,20110330,000000,11.8,12.4,11.6,12.3,12186.5,0
+CATX.US,D,20110331,000000,12.6,12.6,12,12.6,10301.8,0
+CATX.US,D,20110401,000000,12.4,12.8,12,12.2,11395,0
+CATX.US,D,20110404,000000,12.6,12.6,12.2,12.3,7875.4,0
+CATX.US,D,20110405,000000,12.6,12.6,11.6,12.3,12918.8,0
+CATX.US,D,20110406,000000,12.5,12.5,11.9,12,5650,0
+CATX.US,D,20110407,000000,12.5,12.5,11.9,11.9,3857.2,0
+CATX.US,D,20110408,000000,12.2,12.4,11.6,11.8,1680.6,0
+CATX.US,D,20110411,000000,11.6,12.1,11.4,11.8,5366.1,0
+CATX.US,D,20110412,000000,12.6,12.6,11.4,11.5,5351.4,0
+CATX.US,D,20110413,000000,11.4,11.7,11.1,11.5,5020,0
+CATX.US,D,20110414,000000,11.5,11.6,11.3,11.6,3741.8,0
+CATX.US,D,20110415,000000,11.4,11.8,10.8,11.2,7601.6,0
+CATX.US,D,20110418,000000,11.1,11.3,10.6,11,5894.2,0
+CATX.US,D,20110419,000000,11,11.4,11,11,1032,0
+CATX.US,D,20110420,000000,11.5,11.5,11,11.3,4310.5,0
+CATX.US,D,20110421,000000,11.5,11.5,11.1,11.4,1897.5,0
+CATX.US,D,20110425,000000,11.3,11.4,10.7,11.2,7017.3,0
+CATX.US,D,20110426,000000,11.2,11.4,11,11.3,770,0
+CATX.US,D,20110427,000000,11.2,11.4,10.9,11.2,1167.8,0
+CATX.US,D,20110428,000000,10.9,11.2,10.5,10.6,5661.8,0
+CATX.US,D,20110429,000000,10.8,11.5,10.4,10.7,12691.2,0
+CATX.US,D,20110502,000000,10.7,10.9,10.3,10.4,3811,0
+CATX.US,D,20110503,000000,10.4,10.5,10,10.2,10354.2,0
+CATX.US,D,20110504,000000,10.2,10.4,9.5,10.2,11383.9,0
+CATX.US,D,20110505,000000,10.3,10.3,9.7,10,6898.7,0
+CATX.US,D,20110506,000000,10.3,10.3,10.1,10.1,5218.2,0
+CATX.US,D,20110509,000000,10.2,10.3,9.8,10,7208.7,0
+CATX.US,D,20110510,000000,10,10.2,9.1,9.9,12711.6,0
+CATX.US,D,20110511,000000,9.7,10,8.5,9.8,26416.4,0
+CATX.US,D,20110512,000000,9.5,9.8,9,9.7,5120,0
+CATX.US,D,20110513,000000,9.4,9.9,9.3,9.7,4346.6,0
+CATX.US,D,20110516,000000,9.9,11.1,9.9,10.7,10538.4,0
+CATX.US,D,20110517,000000,10.8,11,10,10.3,3646,0
+CATX.US,D,20110518,000000,10.2,10.2,9.5,10.1,10495,0
+CATX.US,D,20110519,000000,10.5,10.5,9.7,10,11553.3,0
+CATX.US,D,20110520,000000,9.9,10.7,9.8,10.7,6033.6,0
+CATX.US,D,20110523,000000,10.7,10.9,10.4,10.7,8969.1,0
+CATX.US,D,20110524,000000,10.8,10.8,10.3,10.7,3436.5,0
+CATX.US,D,20110525,000000,10.7,10.9,9.8,9.9,6760.6,0
+CATX.US,D,20110526,000000,10,10.3,10,10.3,3812.7,0
+CATX.US,D,20110527,000000,10.3,10.3,10.2,10.3,6990,0
+CATX.US,D,20110531,000000,10.3,10.7,9.8,10.7,14759,0
+CATX.US,D,20110601,000000,10.3,10.5,9.9,10.1,6458.6,0
+CATX.US,D,20110602,000000,10.3,10.6,10,10.4,8606.5,0
+CATX.US,D,20110603,000000,10.3,10.6,10.2,10.5,3482.6,0
+CATX.US,D,20110606,000000,10.3,10.6,10.1,10.4,1350.4,0
+CATX.US,D,20110607,000000,10.8,10.8,9.6,9.9,11862.5,0
+CATX.US,D,20110608,000000,10.5,10.5,9.6,10,7425,0
+CATX.US,D,20110609,000000,10,10,9.5,10,3005,0
+CATX.US,D,20110610,000000,9.9,10,9.5,9.8,2670,0
+CATX.US,D,20110613,000000,9.9,10,9.2,9.4,6040.7,0
+CATX.US,D,20110614,000000,9.7,9.7,9.2,9.4,4477.8,0
+CATX.US,D,20110615,000000,9.3,9.4,9.1,9.4,1065.2,0
+CATX.US,D,20110616,000000,9.4,9.4,9,9.4,2240,0
+CATX.US,D,20110617,000000,9.2,9.5,9.2,9.4,741,0
+CATX.US,D,20110620,000000,9.4,9.4,7.8,8.8,5521,0
+CATX.US,D,20110621,000000,9.1,9.3,9,9.2,3005,0
+CATX.US,D,20110622,000000,9.2,9.5,8.8,9,3450,0
+CATX.US,D,20110623,000000,9.4,9.8,8.6,9.5,5046,0
+CATX.US,D,20110624,000000,9.4,9.5,9,9.4,1180,0
+CATX.US,D,20110627,000000,9,9.3,8.8,9.2,1390,0
+CATX.US,D,20110628,000000,9,9.4,9,9.4,3805.7,0
+CATX.US,D,20110629,000000,9.6,9.9,9.2,9.4,8588.6,0
+CATX.US,D,20110630,000000,9.5,9.5,8.8,9.3,4532.8,0
+CATX.US,D,20110701,000000,9.4,9.5,9.1,9.5,2869,0
+CATX.US,D,20110705,000000,9.5,9.5,9.1,9.2,1343.1,0
+CATX.US,D,20110706,000000,9.1,9.4,9,9.3,4546.2,0
+CATX.US,D,20110707,000000,9.1,9.1,8.8,9,5633.8,0
+CATX.US,D,20110708,000000,9,11.1,8.5,11,24709.8,0
+CATX.US,D,20110711,000000,10.8,11.6,9.8,11.1,35182.5,0
+CATX.US,D,20110712,000000,12.2,14.7,11.6,12.1,229420.2,0
+CATX.US,D,20110713,000000,11.8,13.5,11.4,11.5,38342.9,0
+CATX.US,D,20110714,000000,11.4,12.1,11,11.8,15546.6,0
+CATX.US,D,20110715,000000,11.6,11.8,11.3,11.5,13016.4,0
+CATX.US,D,20110718,000000,11.4,12.3,11,11.6,8237.4,0
+CATX.US,D,20110719,000000,11.5,12.4,11.2,12.2,11042.2,0
+CATX.US,D,20110720,000000,12.6,13.1,12.3,12.9,33744,0
+CATX.US,D,20110721,000000,13,13.1,12.5,12.8,14820.2,0
+CATX.US,D,20110722,000000,12.7,12.8,12.1,12.2,14692.8,0
+CATX.US,D,20110725,000000,12.1,12.1,11.5,11.6,7176.5,0
+CATX.US,D,20110726,000000,11.7,11.9,11.2,11.3,7537.3,0
+CATX.US,D,20110727,000000,11.2,11.2,9.5,10.3,35166.4,0
+CATX.US,D,20110728,000000,10.4,11.2,10,10,16646.5,0
+CATX.US,D,20110729,000000,10.5,10.5,10,10.3,7806.2,0
+CATX.US,D,20110801,000000,10.5,11.3,10.5,11,8742.6,0
+CATX.US,D,20110802,000000,11,11,10.4,10.7,7408.5,0
+CATX.US,D,20110803,000000,10.6,11.5,10.4,11.3,10361.6,0
+CATX.US,D,20110804,000000,11.6,11.6,10.5,10.9,6963.8,0
+CATX.US,D,20110805,000000,10.7,11.2,10.5,10.5,11644,0
+CATX.US,D,20110808,000000,10,10.4,9.7,9.9,16988.3,0
+CATX.US,D,20110809,000000,10.2,11.4,10.2,11.1,8156.6,0
+CATX.US,D,20110810,000000,11,11.2,10.3,10.7,12370,0
+CATX.US,D,20110811,000000,10.8,11.5,10.5,11.5,10757.3,0
+CATX.US,D,20110812,000000,11.1,11.8,11.1,11.7,12510.7,0
+CATX.US,D,20110815,000000,11.9,12.5,11.8,12.5,18903.6,0
+CATX.US,D,20110816,000000,12.5,12.7,10,11.6,15457.5,0
+CATX.US,D,20110817,000000,11.8,12.5,11.2,12.2,5626.3,0
+CATX.US,D,20110818,000000,12,12,11,11.1,4765.4,0
+CATX.US,D,20110819,000000,10.9,11.5,10.9,11.4,3055.7,0
+CATX.US,D,20110822,000000,11.5,11.9,10.7,10.7,5342.4,0
+CATX.US,D,20110823,000000,10.9,11.1,10.5,10.7,3635.4,0
+CATX.US,D,20110824,000000,10.6,11,10.6,10.7,1482,0
+CATX.US,D,20110825,000000,10.8,11.5,10.7,11.4,3405.2,0
+CATX.US,D,20110826,000000,11.4,12,11.4,11.8,5328.1,0
+CATX.US,D,20110829,000000,11.9,12.3,11.7,11.9,6845.8,0
+CATX.US,D,20110830,000000,12.2,12.4,11.9,12.1,3659.9,0
+CATX.US,D,20110831,000000,12,12.1,11.8,12,4387.8,0
+CATX.US,D,20110901,000000,11.9,12.2,11.7,12,3285.6,0
+CATX.US,D,20110902,000000,11.9,12,11.5,11.6,3031.3,0
+CATX.US,D,20110906,000000,11.7,11.7,10.6,11.2,3731.1,0
+CATX.US,D,20110907,000000,11.3,12.1,10.9,11.1,5285.8,0
+CATX.US,D,20110908,000000,11.1,11.6,11,11.6,2049.2,0
+CATX.US,D,20110909,000000,11.2,11.2,10.9,11,4857.1,0
+CATX.US,D,20110912,000000,13.3,14.3,11.2,11.7,90776.2,0
+CATX.US,D,20110913,000000,11.4,11.9,11.2,11.7,8857.3,0
+CATX.US,D,20110914,000000,11.5,12,11.2,11.7,6528.6,0
+CATX.US,D,20110915,000000,11.7,11.8,11.3,11.5,7500.9,0
+CATX.US,D,20110916,000000,11.4,11.4,10.5,10.5,11572.5,0
+CATX.US,D,20110919,000000,10.5,11,10.5,10.6,3802.9,0
+CATX.US,D,20110920,000000,10.8,11.2,10.4,10.7,5393.3,0
+CATX.US,D,20110921,000000,10.7,11,10.1,10.1,8897.4,0
+CATX.US,D,20110922,000000,10.1,10.4,9.9,10.1,11549.7,0
+CATX.US,D,20110923,000000,10.2,10.3,9.8,10.1,1408,0
+CATX.US,D,20110926,000000,10.2,11,9.6,9.8,4541.9,0
+CATX.US,D,20110927,000000,10.1,10.5,9.6,9.6,9549.9,0
+CATX.US,D,20110928,000000,10.2,10.2,9.7,9.7,2498.2,0
+CATX.US,D,20110929,000000,10.1,10.2,9.8,10.2,2630.2,0
+CATX.US,D,20110930,000000,9.8,10,9.7,9.9,4555.6,0
+CATX.US,D,20111003,000000,9.7,9.9,9.6,9.8,5977.6,0
+CATX.US,D,20111004,000000,10.4,10.4,9,9,10640.4,0
+CATX.US,D,20111005,000000,9.1,9.6,9,9.6,4350,0
+CATX.US,D,20111006,000000,9.8,10,9.4,9.9,4118.7,0
+CATX.US,D,20111007,000000,9.8,9.8,9.3,9.6,999.9,0
+CATX.US,D,20111010,000000,12.7,12.7,8.6,9.5,7382.8,0
+CATX.US,D,20111011,000000,9.5,9.5,9,9.5,2219.2,0
+CATX.US,D,20111012,000000,9.7,9.7,9.2,9.7,2330.4,0
+CATX.US,D,20111013,000000,9.8,9.8,9.2,9.5,1170,0
+CATX.US,D,20111014,000000,9.1,9.4,8.9,9.4,4417.8,0
+CATX.US,D,20111017,000000,9.5,9.5,8.7,8.8,1410,0
+CATX.US,D,20111018,000000,9.2,9.5,9,9,8564.7,0
+CATX.US,D,20111019,000000,9,9.4,8.9,9,8510.8,0
+CATX.US,D,20111020,000000,9,9,8.3,8.6,4754.7,0
+CATX.US,D,20111021,000000,8.8,9.1,8.7,8.7,3874.5,0
+CATX.US,D,20111024,000000,8.9,9,7.9,8.5,10001.3,0
+CATX.US,D,20111025,000000,8.1,8.4,7.9,8.3,2057.6,0
+CATX.US,D,20111026,000000,8.2,8.2,7.5,8,12100,0
+CATX.US,D,20111027,000000,8,8,7.6,7.8,5838,0
+CATX.US,D,20111028,000000,8,8.1,7.8,7.9,3801.4,0
+CATX.US,D,20111031,000000,8.2,8.5,8,8.4,4555.3,0
+CATX.US,D,20111101,000000,8.2,8.5,7.9,8.3,1340,0
+CATX.US,D,20111102,000000,7.9,8.1,7.9,8,1090,0
+CATX.US,D,20111103,000000,8.1,8.5,7.9,8.2,4517.9,0
+CATX.US,D,20111104,000000,8,8.1,7.6,8.1,1707.1,0
+CATX.US,D,20111107,000000,7.8,8,7.8,7.9,4144.1,0
+CATX.US,D,20111108,000000,7.8,7.9,7.6,7.9,5630.8,0
+CATX.US,D,20111109,000000,7.8,7.9,7.1,7.1,8566.5,0
+CATX.US,D,20111110,000000,7.1,7.3,6.4,6.6,17727.5,0
+CATX.US,D,20111111,000000,6.8,13.3,6.6,7.6,11750.3,0
+CATX.US,D,20111114,000000,7.7,7.8,7.2,7.2,3579.9,0
+CATX.US,D,20111115,000000,7.2,7.4,6.9,6.9,3145.1,0
+CATX.US,D,20111116,000000,7.2,7.5,7.2,7.3,4736.6,0
+CATX.US,D,20111117,000000,7.4,8.5,7.4,8.1,11870.2,0
+CATX.US,D,20111118,000000,8.3,8.9,8.3,8.7,16690.2,0
+CATX.US,D,20111121,000000,8.8,9,8.2,8.6,7969.1,0
+CATX.US,D,20111122,000000,9,9.8,8.8,9,35388.7,0
+CATX.US,D,20111123,000000,8.8,9.2,8.6,8.9,13874.7,0
+CATX.US,D,20111125,000000,8.9,9.1,8.3,8.9,3467,0
+CATX.US,D,20111128,000000,8.9,9,8.2,8.2,10410.1,0
+CATX.US,D,20111129,000000,8.4,9,8.4,8.7,3468.2,0
+CATX.US,D,20111130,000000,8.3,8.7,8.1,8.3,8222.8,0
+CATX.US,D,20111201,000000,9.2,9.2,8.5,8.9,3682.2,0
+CATX.US,D,20111202,000000,8.9,9,8.6,8.9,5246.2,0
+CATX.US,D,20111205,000000,9.2,9.2,8.3,8.6,6420.1,0
+CATX.US,D,20111206,000000,8.4,8.4,8,8.1,7500.4,0
+CATX.US,D,20111207,000000,8.2,8.8,8.1,8.2,7522.9,0
+CATX.US,D,20111208,000000,8.3,8.3,7.9,7.9,1795.3,0
+CATX.US,D,20111209,000000,7.9,8,7.5,7.7,5216.5,0
+CATX.US,D,20111212,000000,7.6,7.6,6.8,6.9,10882.9,0
+CATX.US,D,20111213,000000,7,7,6.8,6.8,4769.8,0
+CATX.US,D,20111214,000000,6.9,6.9,6.7,6.9,6169.7,0
+CATX.US,D,20111215,000000,6.8,7.1,6.7,7.1,8327.1,0
+CATX.US,D,20111216,000000,6.9,7.5,6.9,7,3429.7,0
+CATX.US,D,20111219,000000,7,7.2,6.5,7,2994.2,0
+CATX.US,D,20111220,000000,7,7.2,6.8,7,6330.9,0
+CATX.US,D,20111221,000000,7,7,6.5,6.7,7161.8,0
+CATX.US,D,20111222,000000,6.7,6.9,6.3,6.7,20395.9,0
+CATX.US,D,20111223,000000,7,7,6.6,6.6,6812.5,0
+CATX.US,D,20111227,000000,6.8,7.2,6.7,6.7,8100,0
+CATX.US,D,20111228,000000,6.8,7.1,6.5,6.5,8540,0
+CATX.US,D,20111229,000000,7,7,6.5,6.7,6359.9,0
+CATX.US,D,20111230,000000,6.5,6.9,6.4,6.6,10376.2,0
+CATX.US,D,20120103,000000,6.9,7.1,6.4,6.6,5810,0
+CATX.US,D,20120104,000000,8.8,8.8,6.5,6.5,1597.4,0
+CATX.US,D,20120105,000000,6.5,6.8,6.5,6.6,6427.9,0
+CATX.US,D,20120106,000000,6.6,7,6.6,6.9,4805.8,0
+CATX.US,D,20120109,000000,7.1,7.3,7.1,7.3,3542.4,0
+CATX.US,D,20120110,000000,7.2,7.3,6.7,7.1,5218,0
+CATX.US,D,20120111,000000,7.2,7.4,7,7,3228.6,0
+CATX.US,D,20120112,000000,7.1,7.1,6.5,6.8,2335,0
+CATX.US,D,20120113,000000,6.6,7,6.6,6.8,5330,0
+CATX.US,D,20120117,000000,6.8,6.8,6.5,6.5,5560,0
+CATX.US,D,20120118,000000,6.5,6.7,6.2,6.5,14866.2,0
+CATX.US,D,20120119,000000,6.4,7,6.4,6.9,13257,0
+CATX.US,D,20120120,000000,6.9,6.9,6.7,6.7,4445,0
+CATX.US,D,20120123,000000,6.8,6.8,6.2,6.4,6677.5,0
+CATX.US,D,20120124,000000,6.4,6.5,6.4,6.4,3747.5,0
+CATX.US,D,20120125,000000,6.3,6.5,6.2,6.2,3079.3,0
+CATX.US,D,20120126,000000,6.2,6.8,6,6.3,8205,0
+CATX.US,D,20120127,000000,6.3,6.5,6.3,6.3,1320,0
+CATX.US,D,20120130,000000,6.4,6.4,6.1,6.2,2607.5,0
+CATX.US,D,20120131,000000,6.2,6.3,6.2,6.3,3193.4,0
+CATX.US,D,20120201,000000,6.3,6.5,6,6.5,3812.3,0
+CATX.US,D,20120202,000000,6.5,6.5,6.3,6.5,7652.9,0
+CATX.US,D,20120203,000000,6.3,6.6,6.3,6.5,8151.3,0
+CATX.US,D,20120206,000000,6.6,6.6,6.5,6.6,5279.2,0
+CATX.US,D,20120207,000000,6.6,7.3,6.6,7,11993.9,0
+CATX.US,D,20120208,000000,7.2,7.7,7,7.3,5925,0
+CATX.US,D,20120209,000000,7.8,7.8,7.1,7.1,4099,0
+CATX.US,D,20120210,000000,7,7,6.5,6.5,2465,0
+CATX.US,D,20120213,000000,6.4,6.7,6.4,6.6,4860,0
+CATX.US,D,20120214,000000,6.8,7,6.8,6.8,1178.2,0
+CATX.US,D,20120215,000000,6.7,6.7,6,6.3,15033.3,0
+CATX.US,D,20120216,000000,6.2,6.3,6,6,3283.2,0
+CATX.US,D,20120217,000000,6,6,4.5,5.3,22656.6,0
+CATX.US,D,20120221,000000,5.4,5.6,5,5.1,4356.2,0
+CATX.US,D,20120222,000000,5.1,5.2,5,5.1,6037.2,0
+CATX.US,D,20120223,000000,5.3,5.5,5.3,5.5,2719.7,0
+CATX.US,D,20120224,000000,5.6,6,5.5,5.8,8398.3,0
+CATX.US,D,20120227,000000,5.8,5.9,5.6,5.7,2760.4,0
+CATX.US,D,20120228,000000,5.6,5.9,5.6,5.7,1880,0
+CATX.US,D,20120229,000000,5.8,5.8,5.5,5.5,3945,0
+CATX.US,D,20120301,000000,5.5,5.9,5.5,5.9,3527.3,0
+CATX.US,D,20120302,000000,5.6,5.7,5.4,5.6,5620,0
+CATX.US,D,20120305,000000,14.9,14.9,5.3,5.5,1816,0
+CATX.US,D,20120306,000000,5.8,5.9,5.4,5.5,1524.3,0
+CATX.US,D,20120307,000000,5.6,5.6,5.3,5.4,1341.6,0
+CATX.US,D,20120308,000000,5.5,5.9,5,5.1,4768.4,0
+CATX.US,D,20120309,000000,5.3,5.5,5.3,5.3,6674.3,0
+CATX.US,D,20120312,000000,5.3,5.3,5.3,5.3,1200,0
+CATX.US,D,20120313,000000,5.3,6,5.3,5.4,3060.9,0
+CATX.US,D,20120314,000000,5.6,5.7,5.2,5.3,1226.2,0
+CATX.US,D,20120315,000000,5.2,5.4,5.1,5.1,1584.7,0
+CATX.US,D,20120316,000000,5.1,6,4.5,5,8219.6,0
+CATX.US,D,20120319,000000,5,5.4,5,5.3,1345,0
+CATX.US,D,20120320,000000,5.4,5.4,4.8,5,4550.7,0
+CATX.US,D,20120321,000000,5.2,5.5,5,5,3717,0
+CATX.US,D,20120322,000000,5.2,5.3,5,5.3,7890,0
+CATX.US,D,20120323,000000,5.1,5.2,4.9,5,6940,0
+CATX.US,D,20120326,000000,5.2,5.2,4.9,4.9,3943.9,0
+CATX.US,D,20120327,000000,5,5.1,4.8,4.9,2705,0
+CATX.US,D,20120328,000000,4.8,4.9,4.6,4.8,5430,0
+CATX.US,D,20120329,000000,4.6,5.1,4.6,5.1,6514.3,0
+CATX.US,D,20120330,000000,5,5,4.7,4.8,5280,0
+CATX.US,D,20120402,000000,5,5.1,4.9,5,179.2,0
+CATX.US,D,20120403,000000,4.8,5,4.6,4.6,6006.8,0
+CATX.US,D,20120404,000000,4.7,4.9,4.5,4.5,6807.5,0
+CATX.US,D,20120405,000000,4.5,4.9,4.5,4.8,3182.5,0
+CATX.US,D,20120409,000000,4.8,4.8,4.1,4.4,2358,0
+CATX.US,D,20120410,000000,4.2,4.8,4.2,4.3,5055,0
+CATX.US,D,20120411,000000,4.2,4.3,4,4.2,2803,0
+CATX.US,D,20120412,000000,4.1,4.6,4,4,4320,0
+CATX.US,D,20120413,000000,4.2,4.4,3.8,3.9,5498.8,0
+CATX.US,D,20120416,000000,4,4.2,4,4.1,3327.8,0
+CATX.US,D,20120417,000000,4.2,4.5,4.1,4.5,6334.7,0
+CATX.US,D,20120418,000000,4.8,4.9,4.5,4.5,6556.9,0
+CATX.US,D,20120419,000000,4.7,5,4.7,5,6515,0
+CATX.US,D,20120420,000000,5,5.1,4.8,5.1,6581,0
+CATX.US,D,20120423,000000,5.2,5.2,4.6,4.9,6994,0
+CATX.US,D,20120424,000000,5,5,4.9,5,678.5,0
+CATX.US,D,20120425,000000,5,5,5,5,543.3,0
+CATX.US,D,20120426,000000,5.1,5.3,4.5,4.5,4736.6,0
+CATX.US,D,20120427,000000,4.7,5.1,4.7,5,4774.7,0
+CATX.US,D,20120430,000000,5,5.3,5,5.2,11211.5,0
+CATX.US,D,20120501,000000,5.2,5.5,5,5,2282.9,0
+CATX.US,D,20120502,000000,5.1,5.1,4.8,5,766.6,0
+CATX.US,D,20120503,000000,4.8,5,4.8,4.8,350,0
+CATX.US,D,20120504,000000,4.6,5.5,4.5,5.5,5186.7,0
+CATX.US,D,20120507,000000,5.4,5.5,4.7,5,9194.3,0
+CATX.US,D,20120508,000000,6,6,5.1,5.7,11787.5,0
+CATX.US,D,20120509,000000,5.7,5.9,5.6,5.9,4002.7,0
+CATX.US,D,20120510,000000,5.7,7,5.7,6.4,14478.6,0
+CATX.US,D,20120511,000000,6.4,6.8,6.3,6.5,7520.2,0
+CATX.US,D,20120514,000000,6.7,7.4,6.6,7.3,23907.6,0
+CATX.US,D,20120515,000000,7.5,7.6,6.5,6.8,12365,0
+CATX.US,D,20120516,000000,7,7.2,6.5,6.9,7673.2,0
+CATX.US,D,20120517,000000,6.8,6.8,5.3,5.8,12206.3,0
+CATX.US,D,20120518,000000,5.8,6.2,5.7,5.9,4366,0
+CATX.US,D,20120521,000000,6.1,6.9,6.1,6.8,10058,0
+CATX.US,D,20120522,000000,7.5,7.9,6.9,7.5,41660.5,0
+CATX.US,D,20120523,000000,7.3,7.6,6.7,7.1,24529.3,0
+CATX.US,D,20120524,000000,7.3,7.5,6.8,6.8,16168.1,0
+CATX.US,D,20120525,000000,6.1,7.8,6.1,7.8,58234.5,0
+CATX.US,D,20120529,000000,8.8,11.9,8.5,11.7,411863.8,0
+CATX.US,D,20120530,000000,11.8,16,10.3,10.9,727659.5,0
+CATX.US,D,20120531,000000,11.5,11.8,9.5,11.2,191654,0
+CATX.US,D,20120601,000000,11.1,13.4,10.5,12.3,171370.2,0
+CATX.US,D,20120604,000000,13,13.8,11.5,12.1,105586.1,0
+CATX.US,D,20120605,000000,13.5,14.1,12.4,12.8,204366.8,0
+CATX.US,D,20120606,000000,13.3,13.3,11.2,11.7,95965.9,0
+CATX.US,D,20120607,000000,11.9,12.2,10.9,11.1,49662.8,0
+CATX.US,D,20120608,000000,10.7,11.2,10.6,11.1,43667.4,0
+CATX.US,D,20120611,000000,11.2,11.8,10.7,10.8,39339.3,0
+CATX.US,D,20120612,000000,11.5,11.5,10,10.3,44982.6,0
+CATX.US,D,20120613,000000,10,10.1,9.2,9.6,87988.2,0
+CATX.US,D,20120614,000000,9.3,9.3,8.4,8.8,72056.8,0
+CATX.US,D,20120615,000000,8.8,10.1,8.8,9.9,44735.3,0
+CATX.US,D,20120618,000000,10,10.9,9.9,10.6,56088.9,0
+CATX.US,D,20120619,000000,10.7,10.7,10,10.2,25189.2,0
+CATX.US,D,20120620,000000,10.5,10.5,9.8,9.9,16481.7,0
+CATX.US,D,20120621,000000,10.3,10.5,9.1,9.6,35620.8,0
+CATX.US,D,20120622,000000,9.6,10.5,9.3,10.5,24788.6,0
+CATX.US,D,20120625,000000,10.2,10.5,9.9,10.1,15026.6,0
+CATX.US,D,20120626,000000,10,10.4,9.7,10.2,22330,0
+CATX.US,D,20120627,000000,10.4,10.4,9.6,9.8,12002.7,0
+CATX.US,D,20120628,000000,9.8,9.9,9.5,9.8,13875.2,0
+CATX.US,D,20120629,000000,9.8,10.1,9.6,10.1,15924.8,0
+CATX.US,D,20120702,000000,9.9,10,9.6,9.9,8590.8,0
+CATX.US,D,20120703,000000,9.8,9.9,9.7,9.7,9696.7,0
+CATX.US,D,20120705,000000,9.7,9.8,9.5,9.7,15941.4,0
+CATX.US,D,20120706,000000,9.6,10,9.5,9.9,19480.9,0
+CATX.US,D,20120709,000000,10,12.1,10,12,98281.4,0
+CATX.US,D,20120710,000000,12.5,12.6,10.8,11.3,51804.6,0
+CATX.US,D,20120711,000000,12.1,12.5,11.2,12.5,66121.3,0
+CATX.US,D,20120712,000000,12,12,10.1,11.1,36739,0
+CATX.US,D,20120713,000000,11.1,14.7,11.1,14.7,323969.5,0
+CATX.US,D,20120716,000000,11.7,12.6,11.1,12.3,534830,0
+CATX.US,D,20120717,000000,12.5,12.6,10.3,10.5,240866.4,0
+CATX.US,D,20120718,000000,10.7,11.4,10.1,10.7,222063.8,0
+CATX.US,D,20120719,000000,10.6,10.9,10.3,10.4,101945.1,0
+CATX.US,D,20120720,000000,10.6,10.6,10.2,10.4,58075.1,0
+CATX.US,D,20120723,000000,10.3,10.5,10.1,10.2,55242.9,0
+CATX.US,D,20120724,000000,10.2,10.4,10.1,10.3,71960.9,0
+CATX.US,D,20120725,000000,10.4,10.4,9.6,10.2,134004.4,0
+CATX.US,D,20120726,000000,10.4,10.4,9.9,10.1,49176.8,0
+CATX.US,D,20120727,000000,10.2,11.4,9.7,11.4,133190.6,0
+CATX.US,D,20120730,000000,11.4,11.4,10.8,10.9,39959.3,0
+CATX.US,D,20120731,000000,10.9,10.9,10.4,10.4,30567.3,0
+CATX.US,D,20120801,000000,10.3,10.5,9.8,9.9,53974.7,0
+CATX.US,D,20120802,000000,10.2,10.2,9.7,10.1,44575.4,0
+CATX.US,D,20120803,000000,10.2,10.8,9.8,10.1,40367.7,0
+CATX.US,D,20120806,000000,10.5,10.5,9.4,10.2,51483.8,0
+CATX.US,D,20120807,000000,10.2,10.2,9.8,9.9,19460.1,0
+CATX.US,D,20120808,000000,9.9,10.2,9.6,9.6,29607.7,0
+CATX.US,D,20120809,000000,10,10,9,9.2,94387.2,0
+CATX.US,D,20120810,000000,9,9.5,8.5,9.3,75923.9,0
+CATX.US,D,20120813,000000,9.5,10.2,9.4,9.6,37921.4,0
+CATX.US,D,20120814,000000,9.6,10,9.5,9.8,10956.3,0
+CATX.US,D,20120815,000000,9.6,9.7,9,9.3,20437.2,0
+CATX.US,D,20120816,000000,9.1,9.6,9,9.2,23464.5,0
+CATX.US,D,20120817,000000,9.2,9.4,9.1,9.1,16929.7,0
+CATX.US,D,20120820,000000,9,9,8.2,8.5,50454.1,0
+CATX.US,D,20120821,000000,8.6,8.9,8,8.1,43264.7,0
+CATX.US,D,20120822,000000,8.2,8.7,8.2,8.7,25496.5,0
+CATX.US,D,20120823,000000,8.5,8.6,8.2,8.4,21287.7,0
+CATX.US,D,20120824,000000,8.1,8.5,8.1,8.3,16890.6,0
+CATX.US,D,20120827,000000,8.2,8.4,8.2,8.2,14729.3,0
+CATX.US,D,20120828,000000,8.2,8.7,8.2,8.3,33200.2,0
+CATX.US,D,20120829,000000,8.6,8.6,8.2,8.2,17756,0
+CATX.US,D,20120830,000000,8.2,8.2,8,8,16844.6,0
+CATX.US,D,20120831,000000,8,8.3,8,8.1,13101.5,0
+CATX.US,D,20120904,000000,8,8.1,8,8,14095.8,0
+CATX.US,D,20120905,000000,8,8.2,7.5,7.7,27759.4,0
+CATX.US,D,20120906,000000,7.6,8,7.6,7.7,14905.6,0
+CATX.US,D,20120907,000000,7.5,7.9,7.5,7.7,13638.3,0
+CATX.US,D,20120910,000000,7.6,7.6,7.3,7.5,19145.2,0
+CATX.US,D,20120911,000000,7.5,7.5,7.2,7.3,12393.9,0
+CATX.US,D,20120912,000000,7.2,9.7,7.2,9.2,119877.3,0
+CATX.US,D,20120913,000000,9.6,10.3,9.2,9.4,76772.7,0
+CATX.US,D,20120914,000000,9.7,10,8.6,8.8,25663.5,0
+CATX.US,D,20120917,000000,8.7,9.8,8.2,9.1,28300,0
+CATX.US,D,20120918,000000,9.3,9.3,8.3,8.4,15146.3,0
+CATX.US,D,20120919,000000,8.4,8.6,8.4,8.5,7977.8,0
+CATX.US,D,20120920,000000,8.6,8.8,8.5,8.7,8006,0
+CATX.US,D,20120921,000000,8.5,8.7,8.4,8.7,15351.2,0
+CATX.US,D,20120924,000000,8.5,8.5,8,8.4,15174.7,0
+CATX.US,D,20120925,000000,8.1,8.6,8.1,8.4,9135.5,0
+CATX.US,D,20120926,000000,8.3,8.5,7.7,7.7,25160.3,0
+CATX.US,D,20120927,000000,8.1,8.4,7.4,7.7,14134.1,0
+CATX.US,D,20120928,000000,7.5,7.5,6.7,7.2,50232.6,0
+CATX.US,D,20121001,000000,7.5,7.5,7.2,7.4,9542.5,0
+CATX.US,D,20121002,000000,7.5,7.8,7.4,7.4,18638.3,0
+CATX.US,D,20121003,000000,7.7,7.7,7.4,7.5,3075,0
+CATX.US,D,20121004,000000,7.4,7.6,7.2,7.5,9544,0
+CATX.US,D,20121005,000000,7.4,7.4,7,7,14520.6,0
+CATX.US,D,20121008,000000,7,7.2,7,7,12499.6,0
+CATX.US,D,20121009,000000,7.1,7.1,7,7,25955.4,0
+CATX.US,D,20121010,000000,7.2,7.2,6.9,7,13693.7,0
+CATX.US,D,20121011,000000,7,7.2,7,7.2,3470.8,0
+CATX.US,D,20121012,000000,7.2,7.2,7.2,7.2,2772.9,0
+CATX.US,D,20121015,000000,7.2,7.3,7,7,4915.5,0
+CATX.US,D,20121016,000000,7.1,7.4,7,7.1,2305,0
+CATX.US,D,20121017,000000,7.1,7.2,7,7.1,5051.1,0
+CATX.US,D,20121018,000000,7,7.2,6.8,6.8,12540.1,0
+CATX.US,D,20121019,000000,6.8,7.3,6.5,7,8261.3,0
+CATX.US,D,20121022,000000,6.8,7,6.6,6.8,2283.8,0
+CATX.US,D,20121023,000000,6.6,6.7,6.1,6.4,8982.5,0
+CATX.US,D,20121024,000000,6.3,6.5,6.2,6.3,6144,0
+CATX.US,D,20121025,000000,6.5,6.5,6.3,6.4,3040.6,0
+CATX.US,D,20121026,000000,6.4,6.7,6.4,6.7,4413.6,0
+CATX.US,D,20121031,000000,7,7,6.2,6.3,5378.6,0
+CATX.US,D,20121101,000000,6.3,6.8,6.2,6.8,8674.5,0
+CATX.US,D,20121102,000000,6.7,6.8,6.3,6.7,4048.6,0
+CATX.US,D,20121105,000000,6.5,6.7,5.8,6.2,10261.8,0
+CATX.US,D,20121106,000000,6.2,6.3,6,6.1,5190.6,0
+CATX.US,D,20121107,000000,5.9,6.2,5.8,6,5620.4,0
+CATX.US,D,20121108,000000,5.8,5.9,5,5.6,34482.6,0
+CATX.US,D,20121109,000000,5.2,5.6,5.1,5.2,18727.6,0
+CATX.US,D,20121112,000000,5,5.4,4.9,5,19680.6,0
+CATX.US,D,20121113,000000,5,5.2,5,5,7282,0
+CATX.US,D,20121114,000000,5,5.2,4.4,4.7,54823.1,0
+CATX.US,D,20121115,000000,4.5,4.7,4.2,4.4,33213.1,0
+CATX.US,D,20121116,000000,4.3,4.4,3.5,3.9,40230,0
+CATX.US,D,20121119,000000,4.1,4.2,3.7,3.8,20165.5,0
+CATX.US,D,20121120,000000,3.6,4,3.5,3.9,13337.3,0
+CATX.US,D,20121121,000000,3.9,4.3,3.8,4.2,41309.5,0
+CATX.US,D,20121123,000000,4.5,4.5,4.2,4.4,19623.7,0
+CATX.US,D,20121126,000000,4.4,4.5,4.1,4.5,19370.4,0
+CATX.US,D,20121127,000000,4.6,4.9,4.5,4.9,29218.2,0
+CATX.US,D,20121128,000000,5.1,6.3,4.9,6.1,83890.8,0
+CATX.US,D,20121129,000000,5.7,6.2,5.7,5.9,16573.2,0
+CATX.US,D,20121130,000000,6.4,6.4,6,6,21813.9,0
+CATX.US,D,20121203,000000,6.3,6.4,5.9,6,11276.8,0
+CATX.US,D,20121204,000000,5.7,6.3,5.4,5.8,10680.7,0
+CATX.US,D,20121205,000000,5.6,6,5.4,5.6,12138.2,0
+CATX.US,D,20121206,000000,5.3,5.7,5.3,5.4,8143,0
+CATX.US,D,20121207,000000,5.3,5.8,4.7,5,25061.1,0
+CATX.US,D,20121210,000000,5,5.1,4.5,4.7,10324.7,0
+CATX.US,D,20121211,000000,5.9,9.5,5.1,8.7,371158.1,0
+CATX.US,D,20121212,000000,9,9.2,7,7.7,114222.7,0
+CATX.US,D,20121213,000000,7.4,7.4,7,7.2,35494.6,0
+CATX.US,D,20121214,000000,7,7,6.5,6.6,20123.7,0
+CATX.US,D,20121217,000000,7,7,6.3,6.4,15017,0
+CATX.US,D,20121218,000000,7,7,6.3,6.6,15970.9,0
+CATX.US,D,20121219,000000,6.6,9.2,6.4,8.5,119041.1,0
+CATX.US,D,20121220,000000,8.3,8.5,7.4,7.7,18561.8,0
+CATX.US,D,20121221,000000,7.5,8.7,7.1,8.1,22948.6,0
+CATX.US,D,20121224,000000,8.1,8.4,7.8,7.9,597.8,0
+CATX.US,D,20121226,000000,7.9,8.2,7.6,7.6,6647,0
+CATX.US,D,20121227,000000,7.5,8.1,7.5,7.7,7464.5,0
+CATX.US,D,20121228,000000,7.5,7.8,7.5,7.5,7957.7,0
+CATX.US,D,20121231,000000,7.3,7.8,7,7.8,15430.7,0
+CATX.US,D,20130102,000000,7.8,8.1,7.5,8,11085.2,0
+CATX.US,D,20130103,000000,7.6,8.2,7.6,8,7952.5,0
+CATX.US,D,20130104,000000,8.2,8.3,8,8.2,8995.6,0
+CATX.US,D,20130107,000000,8.4,8.4,7.5,8,17251.6,0
+CATX.US,D,20130108,000000,7.8,8.1,7.7,7.8,6605.9,0
+CATX.US,D,20130109,000000,7.8,8.1,7.5,7.9,5610.3,0
+CATX.US,D,20130110,000000,7.7,8.2,7.6,7.7,6289.4,0
+CATX.US,D,20130111,000000,7.9,7.9,7.4,7.4,6989.6,0
+CATX.US,D,20130114,000000,7.9,8,7.5,7.5,1940,0
+CATX.US,D,20130115,000000,7.1,7.7,6.5,7.3,18610.2,0
+CATX.US,D,20130116,000000,7.5,7.5,7.3,7.3,2574.7,0
+CATX.US,D,20130117,000000,7.5,7.5,7,7.2,1794.8,0
+CATX.US,D,20130118,000000,7.1,7.3,7.1,7.3,4622.6,0
+CATX.US,D,20130122,000000,7.5,7.5,6.9,7.3,9674.1,0
+CATX.US,D,20130123,000000,7.4,7.9,7,7.1,5676,0
+CATX.US,D,20130124,000000,7.4,7.5,7,7.4,3496.8,0
+CATX.US,D,20130125,000000,7.2,7.6,7.1,7.6,1664.2,0
+CATX.US,D,20130128,000000,7.4,7.4,6.9,7,7450,0
+CATX.US,D,20130129,000000,7,7.6,7,7.4,5413.5,0
+CATX.US,D,20130130,000000,7.5,8,7.1,7.4,4886,0
+CATX.US,D,20130131,000000,8,8,7,7.1,4121.7,0
+CATX.US,D,20130201,000000,7.5,7.5,6.8,7.3,11275.8,0
+CATX.US,D,20130204,000000,7.2,7.4,7,7.3,1569,0
+CATX.US,D,20130205,000000,7.2,8,7,7.9,46128.2,0
+CATX.US,D,20130206,000000,8,8.5,7.6,7.9,70537.9,0
+CATX.US,D,20130207,000000,7.8,7.8,7.3,7.8,14015.1,0
+CATX.US,D,20130208,000000,7.9,7.9,7.4,7.4,5406,0
+CATX.US,D,20130211,000000,7.5,7.7,7.3,7.5,3122.4,0
+CATX.US,D,20130212,000000,7.3,7.7,7.3,7.5,5360.2,0
+CATX.US,D,20130213,000000,7.3,7.8,7.3,7.5,7453.8,0
+CATX.US,D,20130214,000000,7.2,7.5,6.6,6.7,28588.8,0
+CATX.US,D,20130215,000000,6.7,6.9,6.6,6.9,20479,0
+CATX.US,D,20130219,000000,7,7,6.6,6.6,7088.5,0
+CATX.US,D,20130220,000000,6.5,6.7,6.2,6.3,14969.8,0
+CATX.US,D,20130221,000000,6.2,6.8,6.2,6.5,6311.6,0
+CATX.US,D,20130222,000000,6.6,7.2,6.4,6.8,12115.8,0
+CATX.US,D,20130225,000000,7,7,6.3,6.4,3660,0
+CATX.US,D,20130226,000000,7.2,7.2,5,5.5,171013.5,0
+CATX.US,D,20130227,000000,5.6,5.8,4.2,4.7,186194.8,0
+CATX.US,D,20130228,000000,5,5.4,5,5.2,21261.2,0
+CATX.US,D,20130301,000000,5.2,5.3,5,5.1,10205,0
+CATX.US,D,20130304,000000,5,5.1,4.7,5,12148.2,0
+CATX.US,D,20130305,000000,5.1,5.2,5,5.2,19698,0
+CATX.US,D,20130306,000000,5.4,5.4,5.1,5.1,6727.1,0
+CATX.US,D,20130307,000000,5.1,6,5.1,5.7,30028.8,0
+CATX.US,D,20130308,000000,5.8,5.8,5.5,5.7,8505,0
+CATX.US,D,20130311,000000,5.7,5.8,5.4,5.6,14243.3,0
+CATX.US,D,20130312,000000,5.6,5.9,5.4,5.8,5372.5,0
+CATX.US,D,20130313,000000,5.7,5.9,5.7,5.8,7070,0
+CATX.US,D,20130314,000000,5.6,5.7,5.3,5.7,6442.2,0
+CATX.US,D,20130315,000000,5.7,5.7,5.5,5.6,3883,0
+CATX.US,D,20130318,000000,5.5,5.7,5.3,5.7,8259.2,0
+CATX.US,D,20130319,000000,5.6,5.9,5.6,5.7,4367,0
+CATX.US,D,20130320,000000,5.9,5.9,5.5,5.6,8618.9,0
+CATX.US,D,20130321,000000,5.6,5.8,5.5,5.7,6513.9,0
+CATX.US,D,20130322,000000,5.8,5.9,5.6,5.8,10425.9,0
+CATX.US,D,20130325,000000,5.8,6.2,5.7,6.1,36287.5,0
+CATX.US,D,20130326,000000,6.1,6.1,5.8,5.8,10395.6,0
+CATX.US,D,20130327,000000,5.8,5.8,5.6,5.6,5938.3,0
+CATX.US,D,20130328,000000,5.5,5.6,5.3,5.4,6195.3,0
+CATX.US,D,20130401,000000,5.5,5.5,5.2,5.2,5422.8,0
+CATX.US,D,20130402,000000,5.3,5.4,5.1,5.1,4435,0
+CATX.US,D,20130403,000000,5.2,5.2,5.1,5.1,2647.7,0
+CATX.US,D,20130404,000000,5.1,5.3,5,5.1,5082.2,0
+CATX.US,D,20130405,000000,5.3,5.4,5.1,5.1,8677.2,0
+CATX.US,D,20130408,000000,5.1,5.3,5.1,5.3,6972.1,0
+CATX.US,D,20130409,000000,5.4,5.8,5.1,5.2,13084.9,0
+CATX.US,D,20130410,000000,5.1,5.6,5,5.2,10118.5,0
+CATX.US,D,20130411,000000,5.2,5.4,5,5.3,7994.7,0
+CATX.US,D,20130412,000000,5.3,5.3,5.1,5.3,3355.2,0
+CATX.US,D,20130415,000000,5.1,5.4,5,5.1,7028.5,0
+CATX.US,D,20130416,000000,5.2,5.3,5.1,5.3,3420.2,0
+CATX.US,D,20130417,000000,5.2,5.3,5.1,5.2,555.4,0
+CATX.US,D,20130418,000000,5.3,5.3,5,5,3457.6,0
+CATX.US,D,20130419,000000,5.1,5.5,5,5.5,4176.3,0
+CATX.US,D,20130422,000000,5.3,5.7,5.3,5.6,11098.8,0
+CATX.US,D,20130423,000000,5.7,5.7,5.5,5.5,1465,0
+CATX.US,D,20130424,000000,5.7,5.7,5,5.1,5408.7,0
+CATX.US,D,20130425,000000,5.4,5.5,5,5.1,6445.5,0
+CATX.US,D,20130426,000000,5.1,5.3,5,5.2,2936.3,0
+CATX.US,D,20130429,000000,5.3,5.5,5.2,5.2,5047.1,0
+CATX.US,D,20130430,000000,5.1,5.3,5,5.1,10630.3,0
+CATX.US,D,20130501,000000,5.2,5.3,5,5,4165,0
+CATX.US,D,20130502,000000,5,5.3,5,5,6915.1,0
+CATX.US,D,20130503,000000,5.2,5.3,5.1,5.1,7155,0
+CATX.US,D,20130506,000000,5.3,5.3,5.1,5.1,3705,0
+CATX.US,D,20130507,000000,5.3,5.3,5,5,6741.1,0
+CATX.US,D,20130508,000000,5,5.1,5,5,780,0
+CATX.US,D,20130509,000000,4.9,5.2,4.9,5.1,6080,0
+CATX.US,D,20130510,000000,5.2,5.3,5.2,5.3,2080,0
+CATX.US,D,20130513,000000,5.2,5.3,4.9,5.1,3217,0
+CATX.US,D,20130514,000000,4.6,4.9,4.5,4.8,19382.8,0
+CATX.US,D,20130515,000000,4.8,5,4.8,4.8,5478.5,0
+CATX.US,D,20130516,000000,4.8,5.1,4.8,5.1,6297.3,0
+CATX.US,D,20130517,000000,5,5.1,4.9,5.1,2114.5,0
+CATX.US,D,20130520,000000,5.1,5.3,5,5.3,9859.7,0
+CATX.US,D,20130521,000000,5.3,5.3,5,5.2,5541.5,0
+CATX.US,D,20130522,000000,5.1,5.3,4.9,5.1,1811.6,0
+CATX.US,D,20130523,000000,4.8,5,4.8,5,4310,0
+CATX.US,D,20130524,000000,4.8,5,4.8,4.8,3350,0
+CATX.US,D,20130528,000000,4.9,5.4,4.8,5.3,14945,0
+CATX.US,D,20130529,000000,5.3,6.9,5.2,6,51929.5,0
+CATX.US,D,20130530,000000,6.8,7.6,6.3,6.9,90159.4,0
+CATX.US,D,20130531,000000,6.8,7.2,6.5,7.1,26616.2,0
+CATX.US,D,20130603,000000,7,7,6.2,6.9,14660,0
+CATX.US,D,20130604,000000,6.9,7,6.2,6.3,7668.9,0
+CATX.US,D,20130605,000000,6.3,6.4,5.9,6,4900,0
+CATX.US,D,20130606,000000,5.8,5.8,5.6,5.7,6268.8,0
+CATX.US,D,20130607,000000,5.7,5.9,5.5,5.5,6331.5,0
+CATX.US,D,20130610,000000,5.5,5.8,5.5,5.6,2945.5,0
+CATX.US,D,20130611,000000,5.6,5.7,5.6,5.7,1402,0
+CATX.US,D,20130612,000000,5.9,6.2,5.9,6.2,3048.7,0
+CATX.US,D,20130613,000000,6.3,6.3,5.9,5.9,6802.5,0
+CATX.US,D,20130614,000000,5.7,5.9,5.5,5.6,3304.4,0
+CATX.US,D,20130617,000000,5.6,5.9,5.6,5.8,3123.3,0
+CATX.US,D,20130618,000000,5.6,5.8,5.5,5.7,10582.5,0
+CATX.US,D,20130619,000000,5.7,5.7,5.7,5.7,520,0
+CATX.US,D,20130620,000000,5.7,5.8,5.6,5.6,2131.4,0
+CATX.US,D,20130621,000000,5.6,5.6,4.8,5.1,8122,0
+CATX.US,D,20130624,000000,5,5.3,4.8,5.2,9454.6,0
+CATX.US,D,20130625,000000,5.5,5.5,5.1,5.4,1952.6,0
+CATX.US,D,20130626,000000,5.6,5.6,5,5.5,3256.1,0
+CATX.US,D,20130627,000000,4.9,6.2,4.9,5.9,7696.8,0
+CATX.US,D,20130628,000000,6.2,6.3,4.8,4.8,25877.5,0
+CATX.US,D,20130701,000000,5.3,5.8,4.9,5.2,16740,0
+CATX.US,D,20130702,000000,5.2,5.5,5.2,5.4,1715.7,0
+CATX.US,D,20130703,000000,5.4,5.5,5.2,5.3,1141.3,0
+CATX.US,D,20130705,000000,5.3,5.5,5.1,5.4,6976.1,0
+CATX.US,D,20130708,000000,5.5,5.8,5.2,5.3,4761.3,0
+CATX.US,D,20130709,000000,5.2,5.4,5.1,5.4,6750,0
+CATX.US,D,20130710,000000,5.2,6.1,5.1,5.2,4250,0
+CATX.US,D,20130711,000000,5.2,5.3,5.2,5.2,2644,0
+CATX.US,D,20130712,000000,5.2,5.4,5.2,5.2,3581.5,0
+CATX.US,D,20130715,000000,5.2,5.4,5.1,5.2,5900,0
+CATX.US,D,20130716,000000,5.3,5.3,5.2,5.2,3009,0
+CATX.US,D,20130717,000000,5.2,5.5,5.2,5.5,10692.2,0
+CATX.US,D,20130718,000000,5.5,5.5,5.3,5.3,5956.4,0
+CATX.US,D,20130719,000000,5.3,5.6,5.2,5.5,2677.2,0
+CATX.US,D,20130722,000000,5.4,5.4,5.2,5.3,3960,0
+CATX.US,D,20130723,000000,5.3,5.4,5.3,5.3,4039.3,0
+CATX.US,D,20130724,000000,5.3,5.4,5.3,5.3,1357.2,0
+CATX.US,D,20130725,000000,5.4,6,5.4,6,50592.4,0
+CATX.US,D,20130726,000000,5.5,6,5.5,5.7,9098.1,0
+CATX.US,D,20130729,000000,5.8,6.4,5.8,6.4,16778.8,0
+CATX.US,D,20130730,000000,6.4,6.4,6.1,6.1,10669.7,0
+CATX.US,D,20130731,000000,6.1,6.5,5.9,6.3,9765.2,0
+CATX.US,D,20130801,000000,6.8,6.9,6.5,6.8,25468.4,0
+CATX.US,D,20130802,000000,6.7,7,6.3,6.3,17691.3,0
+CATX.US,D,20130805,000000,6.5,6.5,6,6.2,7514.2,0
+CATX.US,D,20130806,000000,6.4,6.5,6.1,6.3,10307.6,0
+CATX.US,D,20130807,000000,6.2,6.9,5.9,6.8,11395.5,0
+CATX.US,D,20130808,000000,6.8,6.9,6.2,6.7,19766.4,0
+CATX.US,D,20130809,000000,6.6,6.8,6.5,6.7,1902.5,0
+CATX.US,D,20130812,000000,6.8,6.8,6.3,6.3,7340.8,0
+CATX.US,D,20130813,000000,6.6,7.6,6.5,7.5,48573.8,0
+CATX.US,D,20130814,000000,7.3,8,7.3,7.7,31470.4,0
+CATX.US,D,20130815,000000,7.7,8.3,7.7,8.2,30637.3,0
+CATX.US,D,20130816,000000,8.5,8.5,7.7,8,17759.4,0
+CATX.US,D,20130819,000000,8,8,7.7,7.9,2625,0
+CATX.US,D,20130820,000000,7.9,7.9,7.7,7.9,4294.7,0
+CATX.US,D,20130821,000000,7.7,7.8,7.5,7.7,4110,0
+CATX.US,D,20130822,000000,7.9,8,7.5,8,9488.9,0
+CATX.US,D,20130823,000000,8,8,6.7,7.7,11796.4,0
+CATX.US,D,20130826,000000,7.4,7.7,7.1,7.3,6159.6,0
+CATX.US,D,20130827,000000,7.6,7.8,7.3,7.3,6554,0
+CATX.US,D,20130828,000000,7.2,7.2,6.1,6.1,76338.3,0
+CATX.US,D,20130829,000000,6.2,6.4,6.2,6.3,5919.1,0
+CATX.US,D,20130830,000000,6.3,6.4,6.1,6.2,12864.1,0
+CATX.US,D,20130903,000000,6.3,6.4,6,6,5491.6,0
+CATX.US,D,20130904,000000,6,6.3,6,6,2905.1,0
+CATX.US,D,20130905,000000,6.3,6.3,5.7,5.8,20735.3,0
+CATX.US,D,20130906,000000,6,6,5.8,5.9,2962.3,0
+CATX.US,D,20130909,000000,5.9,6.3,5.8,6.3,13246.9,0
+CATX.US,D,20130910,000000,6.6,6.6,6.1,6.2,22186.6,0
+CATX.US,D,20130911,000000,6,6.2,6,6.2,12993.9,0
+CATX.US,D,20130912,000000,6.1,6.2,5.9,6.1,16401.7,0
+CATX.US,D,20130913,000000,6.1,6.1,6,6.1,8776.3,0
+CATX.US,D,20130916,000000,6.1,6.5,6.1,6.2,6780.4,0
+CATX.US,D,20130917,000000,6.2,6.2,5.8,6,5063.9,0
+CATX.US,D,20130918,000000,5.8,6,5.8,6,7428,0
+CATX.US,D,20130919,000000,5.8,6.1,5.8,5.9,8214.5,0
+CATX.US,D,20130920,000000,5.9,5.9,5.6,5.6,9333.8,0
+CATX.US,D,20130923,000000,5.5,5.8,5.5,5.7,9483.9,0
+CATX.US,D,20130924,000000,5.8,6.4,5.6,6.4,115651.9,0
+CATX.US,D,20130925,000000,6.4,6.8,6.4,6.7,88413.1,0
+CATX.US,D,20130926,000000,7,7,6.7,6.9,33187.2,0
+CATX.US,D,20130927,000000,7.2,7.2,6.5,6.5,32318.3,0
+CATX.US,D,20130930,000000,6.5,7,6.2,6.6,17287.1,0
+CATX.US,D,20131001,000000,6.6,6.6,6.3,6.3,10306.7,0
+CATX.US,D,20131002,000000,6.5,6.7,6.3,6.5,5231.4,0
+CATX.US,D,20131003,000000,6.7,6.7,5.6,6.3,13241.4,0
+CATX.US,D,20131004,000000,6.2,6.4,5.9,6.2,5678.7,0
+CATX.US,D,20131007,000000,6.4,6.4,6,6.2,4195.1,0
+CATX.US,D,20131008,000000,6,6.2,6,6,13252.5,0
+CATX.US,D,20131009,000000,6.1,6.2,5.7,5.9,8470.1,0
+CATX.US,D,20131010,000000,6,6.1,5.9,6,7449.7,0
+CATX.US,D,20131011,000000,6,6.1,5.8,5.8,7020,0
+CATX.US,D,20131014,000000,6.3,6.4,5.8,5.8,20306.7,0
+CATX.US,D,20131015,000000,5.7,5.9,5.7,5.8,12650,0
+CATX.US,D,20131016,000000,5.8,5.9,5.7,5.9,4576.5,0
+CATX.US,D,20131017,000000,5.9,5.9,5.7,5.7,12049.4,0
+CATX.US,D,20131018,000000,5.6,5.7,5.6,5.6,11485,0
+CATX.US,D,20131021,000000,5.6,5.8,5.5,5.5,30595.9,0
+CATX.US,D,20131022,000000,5.8,5.8,5.6,5.7,15830.1,0
+CATX.US,D,20131023,000000,5.7,5.7,5.5,5.5,21571.5,0
+CATX.US,D,20131024,000000,5.6,5.6,5.5,5.6,16421.6,0
+CATX.US,D,20131025,000000,5.6,5.7,5.5,5.5,10950.6,0
+CATX.US,D,20131028,000000,5.5,5.6,5.4,5.4,16785,0
+CATX.US,D,20131029,000000,5.4,5.5,5.4,5.5,1485,0
+CATX.US,D,20131030,000000,5.5,5.7,5.5,5.5,8792.1,0
+CATX.US,D,20131031,000000,5.4,5.7,5.1,5.1,16870,0
+CATX.US,D,20131101,000000,5.5,5.5,5,5.3,33493.1,0
+CATX.US,D,20131104,000000,5.5,5.5,5.3,5.3,9185,0
+CATX.US,D,20131105,000000,5.5,5.5,5.3,5.4,28104.9,0
+CATX.US,D,20131106,000000,5.4,5.4,5.3,5.3,7720.5,0
+CATX.US,D,20131107,000000,5.3,5.4,5,5.2,13643.6,0
+CATX.US,D,20131108,000000,5.2,5.4,5.1,5.3,22062.2,0
+CATX.US,D,20131111,000000,5.3,5.6,5.3,5.5,50102.1,0
+CATX.US,D,20131112,000000,5.6,5.6,5.1,5.2,75447.8,0
+CATX.US,D,20131113,000000,5.2,5.3,4.8,4.9,85525.3,0
+CATX.US,D,20131114,000000,5,5.1,4.8,4.8,29535.8,0
+CATX.US,D,20131115,000000,4.8,5.3,4.8,5.2,16296.2,0
+CATX.US,D,20131118,000000,5.3,5.3,4.9,5.1,22408,0
+CATX.US,D,20131119,000000,5,5.2,4.8,5,26001.6,0
+CATX.US,D,20131120,000000,4.9,5.2,4.8,4.8,23859.7,0
+CATX.US,D,20131121,000000,4.9,5.1,4.8,4.9,13572.4,0
+CATX.US,D,20131122,000000,5,5,4.8,4.8,22824,0
+CATX.US,D,20131125,000000,4.8,5,4.8,4.8,24970.3,0
+CATX.US,D,20131126,000000,4.8,4.8,4.8,4.8,12655.7,0
+CATX.US,D,20131127,000000,4.8,5,4.8,5,19206.2,0
+CATX.US,D,20131129,000000,4.9,5.3,4.9,5.1,31883.3,0
+CATX.US,D,20131202,000000,5.1,5.1,5,5.1,6379.9,0
+CATX.US,D,20131203,000000,5.1,5.1,4.9,4.9,6768,0
+CATX.US,D,20131204,000000,5,5,4.8,4.8,6266.3,0
+CATX.US,D,20131205,000000,4.9,5.1,4.8,4.8,12357.2,0
+CATX.US,D,20131206,000000,4.8,5.1,4.7,5,13630.3,0
+CATX.US,D,20131209,000000,5.1,5.1,4.8,4.8,10516.7,0
+CATX.US,D,20131210,000000,5,5,4.8,4.8,5733,0
+CATX.US,D,20131211,000000,4.9,5,4.7,4.8,4905.1,0
+CATX.US,D,20131212,000000,4.7,4.9,4.7,4.8,8690,0
+CATX.US,D,20131213,000000,4.8,4.9,4.8,4.9,10539.7,0
+CATX.US,D,20131216,000000,4.8,5,4.7,4.8,18556.1,0
+CATX.US,D,20131217,000000,4.8,4.9,4.5,4.6,17869.1,0
+CATX.US,D,20131218,000000,4.7,4.7,4.4,4.5,29972.2,0
+CATX.US,D,20131219,000000,4.4,5,4.4,5,54337.9,0
+CATX.US,D,20131220,000000,5,5,4.4,4.6,22091.3,0
+CATX.US,D,20131223,000000,4.8,5.1,4.6,5,52968.9,0
+CATX.US,D,20131224,000000,5,5,4.8,4.8,14751.2,0
+CATX.US,D,20131226,000000,4.8,5.2,4.7,4.9,68067.8,0
+CATX.US,D,20131227,000000,4.9,5.2,4.9,5,48041.9,0
+CATX.US,D,20131230,000000,5.2,5.2,4.9,5,15574,0
+CATX.US,D,20131231,000000,5,5.1,4.9,5,17144.5,0
+CATX.US,D,20140102,000000,4.9,5.1,4.8,5.1,13642.1,0
+CATX.US,D,20140103,000000,5.1,5.1,5,5,11793,0
+CATX.US,D,20140106,000000,5.1,5.3,5.1,5.3,100609.6,0
+CATX.US,D,20140107,000000,6.9,6.9,5.5,5.5,401528.3,0
+CATX.US,D,20140108,000000,5.7,5.7,5.4,5.5,75041.7,0
+CATX.US,D,20140109,000000,5.6,5.8,5.5,5.6,91279.3,0
+CATX.US,D,20140110,000000,5.8,5.9,5.5,5.6,50923.2,0
+CATX.US,D,20140113,000000,5.9,9.9,5.8,9.8,976816,0
+CATX.US,D,20140114,000000,11,11.9,7.3,8.2,1265732.4,0
+CATX.US,D,20140115,000000,8.5,8.5,7.4,8.1,224825,0
+CATX.US,D,20140116,000000,8,8.6,7.2,8.3,180695.5,0
+CATX.US,D,20140117,000000,8.2,9,7.9,8.6,236936.1,0
+CATX.US,D,20140121,000000,9,9.6,8.7,9.3,188847.4,0
+CATX.US,D,20140122,000000,9.5,9.7,7.6,8,252654.6,0
+CATX.US,D,20140123,000000,8,8.5,7.8,8.5,150795.9,0
+CATX.US,D,20140124,000000,7.7,8.1,7.2,7.5,147907,0
+CATX.US,D,20140127,000000,7.5,7.5,6.6,7,61990.6,0
+CATX.US,D,20140128,000000,7,8,7,7.7,72283.4,0
+CATX.US,D,20140129,000000,8,8,7.3,7.9,89553.9,0
+CATX.US,D,20140130,000000,8,8.3,7.6,7.8,44889.4,0
+CATX.US,D,20140131,000000,7.8,7.8,7.3,7.4,49010,0
+CATX.US,D,20140203,000000,7.6,7.8,6.8,7.2,56371.8,0
+CATX.US,D,20140204,000000,7.6,7.6,6.8,7.2,39103.3,0
+CATX.US,D,20140205,000000,7,7.2,6.6,7.2,37603.1,0
+CATX.US,D,20140206,000000,7,7.3,6.9,7.2,40577.7,0
+CATX.US,D,20140207,000000,7.5,7.8,6.9,7.5,56409.5,0
+CATX.US,D,20140210,000000,7.4,7.6,7.2,7.4,32227.1,0
+CATX.US,D,20140211,000000,7.7,7.7,7,7.3,36154.7,0
+CATX.US,D,20140212,000000,7.3,7.6,7.1,7.5,19540.5,0
+CATX.US,D,20140213,000000,7.5,7.5,7.2,7.2,23431.7,0
+CATX.US,D,20140214,000000,7.5,7.5,7.1,7.2,31310.2,0
+CATX.US,D,20140218,000000,7.1,7.2,6.7,6.9,64865.6,0
+CATX.US,D,20140219,000000,7.1,7.9,7,7.7,133577.3,0
+CATX.US,D,20140220,000000,7.9,8.2,7.6,7.8,75792.4,0
+CATX.US,D,20140221,000000,7.8,7.9,7.2,7.2,64490.1,0
+CATX.US,D,20140224,000000,7.2,7.6,7.2,7.4,26965.6,0
+CATX.US,D,20140225,000000,7.4,7.9,7.4,7.6,39154,0
+CATX.US,D,20140226,000000,7.6,8.5,7.6,8.5,330664.1,0
+CATX.US,D,20140227,000000,8.6,9,8.1,8.3,221710.6,0
+CATX.US,D,20140228,000000,8.6,8.7,7.8,7.8,80203.6,0
+CATX.US,D,20140303,000000,7.8,8.4,7.6,8.1,47792.1,0
+CATX.US,D,20140304,000000,8.1,8.5,8,8.5,60409.9,0
+CATX.US,D,20140305,000000,8.5,8.8,8.4,8.5,54999,0
+CATX.US,D,20140306,000000,8.7,8.7,8.2,8.2,34702.5,0
+CATX.US,D,20140307,000000,8.5,8.5,8.1,8.1,26320.6,0
+CATX.US,D,20140310,000000,8.1,8.2,7.9,7.9,40651.9,0
+CATX.US,D,20140311,000000,8,8.8,7.9,8.1,134133.8,0
+CATX.US,D,20140312,000000,8.4,8.6,8,8.3,65305.1,0
+CATX.US,D,20140313,000000,8.5,9.3,8.3,8.7,245862.3,0
+CATX.US,D,20140314,000000,9,11.5,8.3,11.1,881260.4,0
+CATX.US,D,20140317,000000,11.8,12.5,10.6,11.3,942004,0
+CATX.US,D,20140318,000000,10.8,11.3,10.3,10.9,216495.3,0
+CATX.US,D,20140319,000000,11,30.4,10.9,25.5,8749636.9,0
+CATX.US,D,20140320,000000,31,37.7,29.3,33,11230141.2,0
+CATX.US,D,20140321,000000,27.8,29,22.3,24.2,4217483.7,0
+CATX.US,D,20140324,000000,25.6,27.5,21.3,23.7,1537986.7,0
+CATX.US,D,20140325,000000,23.3,24.3,19.6,20.6,966229.1,0
+CATX.US,D,20140326,000000,21.7,26.9,21,23.2,2797730,0
+CATX.US,D,20140327,000000,23.9,25.7,23.1,23.5,843860.2,0
+CATX.US,D,20140328,000000,24.1,25,22.1,23.1,366143.8,0
+CATX.US,D,20140331,000000,22.9,23.5,21.4,22,441924.4,0
+CATX.US,D,20140401,000000,25.8,27.9,24.7,26.3,2191480.3,0
+CATX.US,D,20140402,000000,27.8,31.7,26.6,31.2,2585970.8,0
+CATX.US,D,20140403,000000,30.1,34.7,28.5,30.9,2895321.9,0
+CATX.US,D,20140404,000000,29.4,31.4,28.1,30.3,1217308.7,0
+CATX.US,D,20140407,000000,33.6,34.7,30.6,31.6,1864466.4,0
+CATX.US,D,20140408,000000,30.8,31,29.3,29.7,740003.3,0
+CATX.US,D,20140409,000000,29,29.5,27,28.2,769392,0
+CATX.US,D,20140410,000000,28.1,28.6,26.2,26.6,427039.9,0
+CATX.US,D,20140411,000000,25.6,28.5,24.8,28,709794.6,0
+CATX.US,D,20140414,000000,27.1,28.4,25.8,26.3,320489.4,0
+CATX.US,D,20140415,000000,25.7,26.5,22.8,24.5,577125.2,0
+CATX.US,D,20140416,000000,24.5,25.3,23.1,23.9,275029.7,0
+CATX.US,D,20140417,000000,23.2,25.5,23.2,24,281603.8,0
+CATX.US,D,20140421,000000,23.8,24,22.3,22.8,347855.1,0
+CATX.US,D,20140422,000000,23,24.5,22.9,23.4,347388.8,0
+CATX.US,D,20140423,000000,23,23.7,22.3,22.6,234308.4,0
+CATX.US,D,20140424,000000,22.6,23.5,22,22.6,221529.2,0
+CATX.US,D,20140425,000000,22.6,22.6,21.6,21.8,184205,0
+CATX.US,D,20140428,000000,22.1,22.1,19.6,20.4,422598.1,0
+CATX.US,D,20140429,000000,20.5,20.5,18.3,18.6,346301.7,0
+CATX.US,D,20140430,000000,22.2,26.1,21.3,24.1,2164846.9,0
+CATX.US,D,20140501,000000,24.3,24.3,20.9,21.2,615048.4,0
+CATX.US,D,20140502,000000,21.7,23.4,21.6,22.4,367296.3,0
+CATX.US,D,20140505,000000,22.5,23.7,21.6,23.4,193339.4,0
+CATX.US,D,20140506,000000,23.6,28.2,23.1,25.3,1034029.1,0
+CATX.US,D,20140507,000000,25.6,27.4,25,26.7,388728.6,0
+CATX.US,D,20140508,000000,26.8,27,25,25.2,269667.5,0
+CATX.US,D,20140509,000000,25.2,25.2,22.5,23,302360.9,0
+CATX.US,D,20140512,000000,26.4,27.6,24.1,24.4,610314.7,0
+CATX.US,D,20140513,000000,25,25.3,23.5,24,148620.8,0
+CATX.US,D,20140514,000000,23.5,24.7,23,24.6,152596.6,0
+CATX.US,D,20140515,000000,24.4,24.8,23.5,23.5,153684.1,0
+CATX.US,D,20140516,000000,22.2,23.4,21,23.1,243216.7,0
+CATX.US,D,20140519,000000,22.3,23.3,22,23,58228.1,0
+CATX.US,D,20140520,000000,22.6,22.9,22,22.6,100143.3,0
+CATX.US,D,20140521,000000,22,22.4,21.6,21.7,129499.6,0
+CATX.US,D,20140522,000000,21.7,21.9,21.2,21.2,122201.9,0
+CATX.US,D,20140523,000000,21,23.7,21,22.6,281970.8,0
+CATX.US,D,20140527,000000,22,23,22,22.5,136555.8,0
+CATX.US,D,20140528,000000,22.3,24.9,21.9,24.7,308568.2,0
+CATX.US,D,20140529,000000,24.8,24.8,23.1,23.9,177010.4,0
+CATX.US,D,20140530,000000,24,24,22.6,23.4,110957.2,0
+CATX.US,D,20140602,000000,23.3,23.3,22.1,22.7,70353,0
+CATX.US,D,20140603,000000,22.4,23,22.3,22.7,52043.8,0
+CATX.US,D,20140604,000000,23,24.7,22.5,23.2,272048.4,0
+CATX.US,D,20140605,000000,23.4,25.5,22.6,24.5,403981.9,0
+CATX.US,D,20140606,000000,24.6,25.9,24,24.2,186749.2,0
+CATX.US,D,20140609,000000,24.2,25.2,24.2,24.4,118972.2,0
+CATX.US,D,20140610,000000,24.1,26.1,24,25.3,252758.3,0
+CATX.US,D,20140611,000000,25.3,27.2,24.8,26.2,405803.5,0
+CATX.US,D,20140612,000000,26.4,26.4,24.7,25,157952.2,0
+CATX.US,D,20140613,000000,24.8,25.8,24.4,25,136499.6,0
+CATX.US,D,20140616,000000,25,25.7,24.4,24.7,88670.8,0
+CATX.US,D,20140617,000000,24.5,25.1,24.4,24.6,74663.4,0
+CATX.US,D,20140618,000000,24.6,25.4,24.2,25.1,82456.6,0
+CATX.US,D,20140619,000000,25.5,26.4,25,25,212626.9,0
+CATX.US,D,20140620,000000,26.7,27.5,26,26.2,307471.3,0
+CATX.US,D,20140623,000000,26.6,27.8,26.1,26.7,237197,0
+CATX.US,D,20140624,000000,31,32.6,29.3,29.7,1859265.9,0
+CATX.US,D,20140625,000000,30,30.5,28.3,29.9,360566.4,0
+CATX.US,D,20140626,000000,30.1,32.5,29,31.6,683153.3,0
+CATX.US,D,20140627,000000,31,32.9,30.8,31.8,459348.4,0
+CATX.US,D,20140630,000000,31.6,32.9,31,31.2,358583.8,0
+CATX.US,D,20140701,000000,31.5,32.4,30.3,30.8,251623.2,0
+CATX.US,D,20140702,000000,30.5,30.8,29.3,29.6,202500,0
+CATX.US,D,20140703,000000,29.3,29.6,29,29.3,92464.1,0
+CATX.US,D,20140707,000000,29.2,29.2,27,29,223852.2,0
+CATX.US,D,20140708,000000,29,29,27.7,28.3,117319.2,0
+CATX.US,D,20140709,000000,28.5,28.7,27.3,27.4,92082.9,0
+CATX.US,D,20140710,000000,26.6,27.5,26.1,26.6,151594.7,0
+CATX.US,D,20140711,000000,26.7,28.1,26.5,27.4,103805.3,0
+CATX.US,D,20140714,000000,28.3,30.4,28.3,28.8,420626.2,0
+CATX.US,D,20140715,000000,28.6,28.9,27.1,27.5,158935.7,0
+CATX.US,D,20140716,000000,29.1,30,27.5,28,253112.1,0
+CATX.US,D,20140717,000000,28.2,28.2,27,27.2,96546.9,0
+CATX.US,D,20140718,000000,27,27.9,27,27.8,45339.9,0
+CATX.US,D,20140721,000000,27.6,28.4,27.3,27.5,87186.2,0
+CATX.US,D,20140722,000000,27.5,28.3,27,27.2,74287.2,0
+CATX.US,D,20140723,000000,27.2,27.6,26.1,26.5,184355,0
+CATX.US,D,20140724,000000,26.5,27.3,26.3,26.8,83384.9,0
+CATX.US,D,20140725,000000,26.5,27.2,26.2,26.3,71042.9,0
+CATX.US,D,20140728,000000,26.3,26.3,25,25.5,148837.2,0
+CATX.US,D,20140729,000000,25.3,26.5,25,25.5,55564,0
+CATX.US,D,20140730,000000,25.7,25.8,25,25.5,81134.5,0
+CATX.US,D,20140731,000000,25.3,25.4,24.1,24.5,78340.8,0
+CATX.US,D,20140801,000000,24.4,25.1,22.8,24.2,107775.9,0
+CATX.US,D,20140804,000000,24.3,24.5,23.6,23.9,38646.2,0
+CATX.US,D,20140805,000000,27.2,27.7,25.5,25.9,396115.2,0
+CATX.US,D,20140806,000000,25.5,25.6,24.7,25.4,83585.4,0
+CATX.US,D,20140807,000000,25,25.6,24.2,24.5,66585.2,0
+CATX.US,D,20140808,000000,24.3,25.5,24.1,25,56428.8,0
+CATX.US,D,20140811,000000,25.2,25.5,23.7,25,74209.9,0
+CATX.US,D,20140812,000000,24.7,25,23.7,24.8,69625.9,0
+CATX.US,D,20140813,000000,24.6,24.8,24.1,24.1,34867.7,0
+CATX.US,D,20140814,000000,24.1,24.7,24,24.4,47231.3,0
+CATX.US,D,20140815,000000,24.2,24.5,23.8,24.2,40156.3,0
+CATX.US,D,20140818,000000,24,24.5,23.7,23.7,63830,0
+CATX.US,D,20140819,000000,23.8,24.4,23.7,24.4,40840.9,0
+CATX.US,D,20140820,000000,24.2,25.8,24,25.5,152894.2,0
+CATX.US,D,20140821,000000,25.3,25.7,25,25.1,44185.3,0
+CATX.US,D,20140822,000000,25.4,25.4,24.5,25.2,32096.8,0
+CATX.US,D,20140825,000000,24.9,25.4,24.7,25.1,32285.7,0
+CATX.US,D,20140826,000000,24.8,24.9,24.6,24.8,42507.6,0
+CATX.US,D,20140827,000000,24.6,25.2,24.5,24.7,48464.3,0
+CATX.US,D,20140828,000000,24.5,24.6,24.1,24.2,40900,0
+CATX.US,D,20140829,000000,24.1,24.4,23.7,24,46135.1,0
+CATX.US,D,20140902,000000,23.9,24.4,23.4,23.5,67240.8,0
+CATX.US,D,20140903,000000,23.5,23.8,22.9,23.3,60264.1,0
+CATX.US,D,20140904,000000,23.3,23.9,22.9,23.4,35762.7,0
+CATX.US,D,20140905,000000,23.5,24.1,23,24.1,38500.4,0
+CATX.US,D,20140908,000000,24,24,23.3,23.3,32418.3,0
+CATX.US,D,20140909,000000,23.2,23.6,23,23.4,31320.7,0
+CATX.US,D,20140910,000000,23.6,23.6,22.9,23.4,36058.3,0
+CATX.US,D,20140911,000000,23.2,23.4,23,23.1,35995.2,0
+CATX.US,D,20140912,000000,23,24.6,23,24.3,97780.4,0
+CATX.US,D,20140915,000000,24.4,24.5,23.1,23.2,40627.6,0
+CATX.US,D,20140916,000000,23.3,24,22.9,23.3,59853,0
+CATX.US,D,20140917,000000,23.6,23.7,23,23,29549.2,0
+CATX.US,D,20140918,000000,23,23.5,22.1,22.8,91257.8,0
+CATX.US,D,20140919,000000,22.4,22.7,21.2,21.7,135382.1,0
+CATX.US,D,20140922,000000,21.9,22,20.6,20.9,92477,0
+CATX.US,D,20140923,000000,20.6,20.7,19.4,19.9,130376.7,0
+CATX.US,D,20140924,000000,20.1,20.8,19.6,20.7,69716.7,0
+CATX.US,D,20140925,000000,20.4,20.7,19.8,19.9,58887.8,0
+CATX.US,D,20140926,000000,20.2,20.4,17.5,19.3,111528.1,0
+CATX.US,D,20140929,000000,19.6,19.6,19,19.1,36885.4,0
+CATX.US,D,20140930,000000,16.6,17.2,13.5,16.9,447199.3,0
+CATX.US,D,20141001,000000,15.2,16.5,15.2,16.2,89610,0
+CATX.US,D,20141002,000000,16.1,16.6,13.9,14.2,217024.3,0
+CATX.US,D,20141003,000000,14.4,15.5,13.4,14.4,82967.2,0
+CATX.US,D,20141006,000000,14.5,14.9,13.5,13.8,88757.8,0
+CATX.US,D,20141007,000000,17.8,21.2,16.2,16.5,1001699.6,0
+CATX.US,D,20141008,000000,16.2,17.4,14.5,15.5,138801.3,0
+CATX.US,D,20141009,000000,15.5,15.7,14.7,15.1,73224.9,0
+CATX.US,D,20141010,000000,14.8,15,14.1,14.4,70712.1,0
+CATX.US,D,20141013,000000,14.5,14.5,13.3,13.5,64744.3,0
+CATX.US,D,20141014,000000,13.7,14,12.7,13.3,102876.9,0
+CATX.US,D,20141015,000000,12.8,13.1,12.3,12.9,69611.9,0
+CATX.US,D,20141016,000000,12.2,14.4,12.2,14,78414.9,0
+CATX.US,D,20141017,000000,14.3,14.7,13.4,13.8,83021.8,0
+CATX.US,D,20141020,000000,13.9,14.4,13.7,14,84012.6,0
+CATX.US,D,20141021,000000,14.2,14.3,13.9,14.2,27786.3,0
+CATX.US,D,20141022,000000,14.4,14.6,14,14.1,56723.8,0
+CATX.US,D,20141023,000000,14.1,14.4,13.8,14.4,56448.8,0
+CATX.US,D,20141024,000000,14.5,20.3,14.4,18.9,882049.2,0
+CATX.US,D,20141027,000000,18.1,19.2,17.2,17.7,184739.3,0
+CATX.US,D,20141028,000000,18,18.8,17.3,18.4,87801.4,0
+CATX.US,D,20141029,000000,18.2,18.6,17.3,17.4,74860.1,0
+CATX.US,D,20141030,000000,17.1,17.3,16.1,16.2,90147.9,0
+CATX.US,D,20141031,000000,16,17.9,15.8,17.3,117051.7,0
+CATX.US,D,20141103,000000,17.2,17.9,17,17.3,60010.1,0
+CATX.US,D,20141104,000000,17.2,17.4,16.5,16.8,28239.7,0
+CATX.US,D,20141105,000000,16.7,16.8,15.6,15.9,48927.7,0
+CATX.US,D,20141106,000000,15.8,16.5,15.7,16.1,31449.4,0
+CATX.US,D,20141107,000000,16.2,16.5,15.5,15.9,29774.3,0
+CATX.US,D,20141110,000000,15.7,15.9,15.5,15.5,41737,0
+CATX.US,D,20141111,000000,15.5,16.7,15.4,16.6,84164.7,0
+CATX.US,D,20141112,000000,16.6,17.3,16.5,17,61877.6,0
+CATX.US,D,20141113,000000,17.1,17.3,16.5,16.5,47804.8,0
+CATX.US,D,20141114,000000,16.6,16.6,15.6,16.2,37644.7,0
+CATX.US,D,20141117,000000,15.6,17,15.5,16.2,45907.1,0
+CATX.US,D,20141118,000000,16.2,16.7,15.8,16.2,20277.5,0
+CATX.US,D,20141119,000000,16,16.5,15.3,16,32654.6,0
+CATX.US,D,20141120,000000,15.6,15.9,15.5,15.7,30099.1,0
+CATX.US,D,20141121,000000,15.6,15.9,15.1,15.1,40714.9,0
+CATX.US,D,20141124,000000,15.1,15.5,15.1,15.2,16216.8,0
+CATX.US,D,20141125,000000,15.1,16.2,15.1,16.2,54747.5,0
+CATX.US,D,20141126,000000,16.2,16.8,16.2,16.7,46327,0
+CATX.US,D,20141128,000000,16.7,16.8,15.9,16.2,16664.6,0
+CATX.US,D,20141201,000000,20.7,21.8,18,18.4,922153.6,0
+CATX.US,D,20141202,000000,18.4,18.9,17.5,17.7,121601.8,0
+CATX.US,D,20141203,000000,17.7,18.2,17.3,18,91974.9,0
+CATX.US,D,20141204,000000,18,18.3,16.5,17,73980.5,0
+CATX.US,D,20141205,000000,17.2,17.7,16.6,17.6,63741.4,0
+CATX.US,D,20141208,000000,18.3,18.6,16.8,17.3,81935.1,0
+CATX.US,D,20141209,000000,18,18,16.3,17.3,68849.7,0
+CATX.US,D,20141210,000000,17.1,17.4,16.5,16.5,34977.5,0
+CATX.US,D,20141211,000000,16.2,17,16.2,16.4,27027.5,0
+CATX.US,D,20141212,000000,16.4,16.6,16.2,16.2,26944.2,0
+CATX.US,D,20141215,000000,16.4,16.8,15.1,15.2,62431.1,0
+CATX.US,D,20141216,000000,15.2,15.2,14.3,15,65702.5,0
+CATX.US,D,20141217,000000,15,16,14.9,16,34465,0
+CATX.US,D,20141218,000000,16.2,16.2,15.6,16,38717.3,0
+CATX.US,D,20141219,000000,16,16,15.3,16,47516.3,0
+CATX.US,D,20141222,000000,16,16.2,15.1,15.1,58077.1,0
+CATX.US,D,20141223,000000,15.2,15.3,15,15,25082.2,0
+CATX.US,D,20141224,000000,15,15.5,15,15.4,14108.6,0
+CATX.US,D,20141226,000000,15.4,15.7,15.2,15.3,33397.7,0
+CATX.US,D,20141229,000000,15.3,15.7,15.2,15.2,22697.4,0
+CATX.US,D,20141230,000000,15.4,15.5,14.8,14.9,44819.7,0
+CATX.US,D,20141231,000000,14.6,15.2,14.6,14.6,42412.4,0
+CATX.US,D,20150102,000000,14.8,15.1,14.7,14.8,19114.3,0
+CATX.US,D,20150105,000000,14.8,15.3,14.7,15,36000.7,0
+CATX.US,D,20150106,000000,15.1,15.2,14.6,15,48078.3,0
+CATX.US,D,20150107,000000,15.2,16.3,14.7,16.2,60613.8,0
+CATX.US,D,20150108,000000,16.2,16.3,15.2,15.5,32130.2,0
+CATX.US,D,20150109,000000,15.3,15.5,15.1,15.3,21589.6,0
+CATX.US,D,20150112,000000,15.5,15.7,15,15.2,41970.1,0
+CATX.US,D,20150113,000000,15.6,15.6,14.1,14.9,73384.4,0
+CATX.US,D,20150114,000000,14.7,15.2,14.1,14.8,41238.7,0
+CATX.US,D,20150115,000000,14.8,14.8,13.7,14.1,52997.7,0
+CATX.US,D,20150116,000000,13.9,14,13,13.2,88591.9,0
+CATX.US,D,20150120,000000,14,14.7,13.2,14,131266,0
+CATX.US,D,20150121,000000,14.2,14.3,13.4,13.5,38381.2,0
+CATX.US,D,20150122,000000,13.5,13.6,13.1,13.2,65059,0
+CATX.US,D,20150123,000000,13.5,13.6,13.1,13.1,29550.6,0
+CATX.US,D,20150126,000000,13.2,14,13,14,52533.7,0
+CATX.US,D,20150127,000000,13.6,14.4,13.5,14,25804.7,0
+CATX.US,D,20150128,000000,13.8,13.9,13.1,13.5,37169.4,0
+CATX.US,D,20150129,000000,13.1,13.5,12.7,13.2,43128.2,0
+CATX.US,D,20150130,000000,13.3,13.5,13.2,13.4,25405.7,0
+CATX.US,D,20150202,000000,13,13.3,12.7,13.1,43922.1,0
+CATX.US,D,20150203,000000,13.1,13.3,12.7,13.1,26698.4,0
+CATX.US,D,20150204,000000,13.2,13.3,13,13.3,26725.4,0
+CATX.US,D,20150205,000000,13,13.5,13,13.4,23131.9,0
+CATX.US,D,20150206,000000,13.4,14.7,13.2,14.3,111501.7,0
+CATX.US,D,20150209,000000,14.4,14.4,13.5,13.8,30548.1,0
+CATX.US,D,20150210,000000,13.6,13.8,13.5,13.6,22580.6,0
+CATX.US,D,20150211,000000,13.8,14.1,13.6,13.8,27111.6,0
+CATX.US,D,20150212,000000,13.9,14,13.2,14,41342.9,0
+CATX.US,D,20150213,000000,13.8,14.3,13.3,13.4,49588.9,0
+CATX.US,D,20150217,000000,13.4,14.3,13.2,14.2,42902,0
+CATX.US,D,20150218,000000,14.2,14.2,13.3,13.9,34390.2,0
+CATX.US,D,20150219,000000,14,14,13.5,14,21131,0
+CATX.US,D,20150220,000000,14.1,14.1,13.8,14,21753.3,0
+CATX.US,D,20150223,000000,14,14,13.6,14,19336.3,0
+CATX.US,D,20150224,000000,14,14.7,13.6,14.1,47037.5,0
+CATX.US,D,20150225,000000,14.2,17.2,14.2,16.9,213638.7,0
+CATX.US,D,20150226,000000,17,17,15.2,16.2,101149.2,0
+CATX.US,D,20150227,000000,16,16,15.5,15.6,27847.9,0
+CATX.US,D,20150302,000000,15.4,15.5,15,15.2,34490,0
+CATX.US,D,20150303,000000,15.3,15.4,14.8,15,26770,0
+CATX.US,D,20150304,000000,15.1,17,15,16.7,153060,0
+CATX.US,D,20150305,000000,17.5,18.6,17.4,17.4,204760,0
+CATX.US,D,20150306,000000,17.7,18,16.4,16.7,83000,0
+CATX.US,D,20150309,000000,16.9,17.1,16,16.1,37200,0
+CATX.US,D,20150310,000000,16.1,16.2,15,15.3,55160,0
+CATX.US,D,20150311,000000,15.3,16,15.3,15.5,35080,0
+CATX.US,D,20150312,000000,15.9,16.5,15.8,16,49050,0
+CATX.US,D,20150313,000000,16.1,16.4,15.5,15.7,30970,0
+CATX.US,D,20150316,000000,15.3,16,15.2,15.2,28360,0
+CATX.US,D,20150317,000000,15.3,15.5,15,15.2,28480,0
+CATX.US,D,20150318,000000,15,16,14.6,15.6,40340,0
+CATX.US,D,20150319,000000,15.7,15.7,15.4,15.7,14490,0
+CATX.US,D,20150320,000000,15.7,16,15.6,16,51980,0
+CATX.US,D,20150323,000000,16,16,15.3,15.5,22560,0
+CATX.US,D,20150324,000000,16.9,18.5,16.2,17.4,372520,0
+CATX.US,D,20150325,000000,17.6,17.6,15.7,16.5,92340,0
+CATX.US,D,20150326,000000,16.4,16.4,15.7,15.8,46030,0
+CATX.US,D,20150327,000000,15.9,17.2,15.9,16.6,73410,0
+CATX.US,D,20150330,000000,16.7,17.2,16,16.1,71420,0
+CATX.US,D,20150331,000000,16.1,16.4,15.5,15.7,54814,0
+CATX.US,D,20150401,000000,15.5,15.7,15.3,15.3,56200,0
+CATX.US,D,20150402,000000,15.6,15.6,15.2,15.2,36120,0
+CATX.US,D,20150406,000000,15.2,15.7,15,15,48250,0
+CATX.US,D,20150407,000000,15,15.5,15,15.2,36163,0
+CATX.US,D,20150408,000000,15.5,15.7,15,15.4,48670,0
+CATX.US,D,20150409,000000,15.5,15.5,15,15.3,30064.9,0
+CATX.US,D,20150410,000000,15.3,15.4,15,15.1,32100,0
+CATX.US,D,20150413,000000,15,15.1,14.7,14.9,54010,0
+CATX.US,D,20150414,000000,14.6,14.9,14.5,14.7,27520,0
+CATX.US,D,20150415,000000,14.5,14.8,14.5,14.6,43139.5,0
+CATX.US,D,20150416,000000,15,15,14.5,14.6,22656.3,0
+CATX.US,D,20150417,000000,14.8,14.8,14.5,14.5,33660,0
+CATX.US,D,20150420,000000,14.6,14.7,14.5,14.5,27027.7,0
+CATX.US,D,20150421,000000,14.6,15.5,14.5,15.2,115567,0
+CATX.US,D,20150422,000000,15.2,15.8,14.9,15.7,72764.5,0
+CATX.US,D,20150423,000000,15.7,15.9,15.2,15.2,47000,0
+CATX.US,D,20150424,000000,15.3,15.4,14.8,15,35042.7,0
+CATX.US,D,20150427,000000,14.9,15,14.6,14.6,41430,0
+CATX.US,D,20150428,000000,14.6,15,14.5,14.7,29132.5,0
+CATX.US,D,20150429,000000,14.6,17.5,14.5,17.1,318670,0
+CATX.US,D,20150430,000000,18.2,18.4,16.5,17.1,247670,0
+CATX.US,D,20150501,000000,17.2,18.5,16.5,17.6,147620,0
+CATX.US,D,20150504,000000,18.2,18.4,17,17,93050,0
+CATX.US,D,20150505,000000,17.3,17.7,16.5,16.7,81280,0
+CATX.US,D,20150506,000000,16.9,18.4,16,17,186823.3,0
+CATX.US,D,20150507,000000,17.3,19,17,18.4,229339.1,0
+CATX.US,D,20150508,000000,19,19.2,17.7,18.2,179770,0
+CATX.US,D,20150511,000000,17.6,17.8,16.3,16.4,167140,0
+CATX.US,D,20150512,000000,16.1,16.4,15.6,16,63070.6,0
+CATX.US,D,20150513,000000,16.1,16.6,15.9,15.9,62439.2,0
+CATX.US,D,20150514,000000,16,16,15.6,15.6,52590,0
+CATX.US,D,20150515,000000,15.7,16,15.5,15.8,36986.4,0
+CATX.US,D,20150518,000000,15.5,15.7,15,15.1,78049.4,0
+CATX.US,D,20150519,000000,14.9,16.4,14.8,16.1,135678.2,0
+CATX.US,D,20150520,000000,21,33.8,18.6,31.2,5034341.6,0
+CATX.US,D,20150521,000000,35.1,37.9,20.1,20.2,5282450,0
+CATX.US,D,20150522,000000,18.1,21.5,17.5,18.4,1346210,0
+CATX.US,D,20150526,000000,19.4,21.3,18.6,19.4,716846.4,0
+CATX.US,D,20150527,000000,19.6,20.8,18.1,18.7,599080,0
+CATX.US,D,20150528,000000,19,20.3,18.4,19.2,262786.8,0
+CATX.US,D,20150529,000000,19,19.4,18,18,173070,0
+CATX.US,D,20150601,000000,17.9,18.2,16.5,16.8,281107.1,0
+CATX.US,D,20150602,000000,16.7,16.9,16.1,16.4,164324.7,0
+CATX.US,D,20150603,000000,16.6,17.7,16.3,16.9,194410,0
+CATX.US,D,20150604,000000,16.7,17,15.5,15.7,191800,0
+CATX.US,D,20150605,000000,15.7,16.3,15.5,15.9,104560,0
+CATX.US,D,20150608,000000,15.7,16.5,15.4,15.5,147980,0
+CATX.US,D,20150609,000000,15.5,15.8,15,15,111994.9,0
+CATX.US,D,20150610,000000,15.3,16,15.1,15.5,121892.6,0
+CATX.US,D,20150611,000000,15.6,16.5,15.1,15.6,289493.8,0
+CATX.US,D,20150612,000000,15.8,16.1,15,15.3,157730,0
+CATX.US,D,20150615,000000,15.3,15.3,14.7,15,77790,0
+CATX.US,D,20150616,000000,14.5,15.2,14.5,15.2,61860,0
+CATX.US,D,20150617,000000,15.5,15.5,14.5,14.8,111130,0
+CATX.US,D,20150618,000000,14.9,14.9,14.5,14.7,55960,0
+CATX.US,D,20150619,000000,14.6,16,14.2,16,216320,0
+CATX.US,D,20150622,000000,15.1,15.9,14.6,15.1,99920,0
+CATX.US,D,20150623,000000,15.7,16,15.2,15.7,140107.7,0
+CATX.US,D,20150624,000000,15.8,16.5,15.5,15.6,108270,0
+CATX.US,D,20150625,000000,15.8,15.8,15,15.4,48750,0
+CATX.US,D,20150626,000000,15.4,15.4,15,15.2,39910,0
+CATX.US,D,20150629,000000,15.1,15.3,14.7,15,67960,0
+CATX.US,D,20150630,000000,15,15.1,14.6,14.8,35822.2,0
+CATX.US,D,20150701,000000,15,15,14.6,14.7,29940,0
+CATX.US,D,20150702,000000,14.7,15.5,14.5,15.1,49060,0
+CATX.US,D,20150706,000000,14.7,15.1,14.6,14.6,27780,0
+CATX.US,D,20150707,000000,14.7,14.7,13.7,14.3,83410,0
+CATX.US,D,20150708,000000,14.2,14.2,13.6,13.7,43870,0
+CATX.US,D,20150709,000000,13.8,14.2,13.7,14,30790,0
+CATX.US,D,20150710,000000,13.8,14.5,13.8,14.2,22660,0
+CATX.US,D,20150713,000000,14.5,14.6,13.6,13.8,43840,0
+CATX.US,D,20150714,000000,13.9,14.3,13.9,14.3,21904.9,0
+CATX.US,D,20150715,000000,14.3,14.8,13.8,14,54181.9,0
+CATX.US,D,20150716,000000,14.2,14.5,13.8,14.2,29010,0
+CATX.US,D,20150717,000000,14.3,14.8,14.3,14.7,43430,0
+CATX.US,D,20150720,000000,15,15,13.7,14.2,57300,0
+CATX.US,D,20150721,000000,14.2,14.4,14,14.4,24770,0
+CATX.US,D,20150722,000000,14.3,14.4,14,14,24820,0
+CATX.US,D,20150723,000000,14,14.3,14,14.1,18180,0
+CATX.US,D,20150724,000000,14.1,14.3,13.8,13.9,28020,0
+CATX.US,D,20150727,000000,13.7,14,13.7,13.8,36320,0
+CATX.US,D,20150728,000000,13.8,14,13.8,13.9,22810,0
+CATX.US,D,20150729,000000,14,14.2,13.8,14,32060,0
+CATX.US,D,20150730,000000,14,14,13.8,13.8,12870,0
+CATX.US,D,20150731,000000,13.7,14.2,13.7,13.9,20000,0
+CATX.US,D,20150803,000000,14,14.1,13.8,13.8,18233.4,0
+CATX.US,D,20150804,000000,14.3,16.8,13.8,15.5,240100,0
+CATX.US,D,20150805,000000,15.8,16.7,15,15.7,172750,0
+CATX.US,D,20150806,000000,15.9,16.1,14.2,14.4,66023.5,0
+CATX.US,D,20150807,000000,14.4,14.7,14,14.2,42350,0
+CATX.US,D,20150810,000000,14.4,15,14.3,14.7,35320,0
+CATX.US,D,20150811,000000,14.6,14.6,14.3,14.4,19113,0
+CATX.US,D,20150812,000000,14.4,14.8,14.2,14.6,27040,0
+CATX.US,D,20150813,000000,14.5,16.5,14.3,15.2,113580,0
+CATX.US,D,20150814,000000,15.3,15.6,14.8,15.2,26840,0
+CATX.US,D,20150817,000000,14.8,16.3,14.7,15.4,93470,0
+CATX.US,D,20150818,000000,15.3,15.4,14.8,15.1,26190,0
+CATX.US,D,20150819,000000,15,15.1,14.8,14.9,20030,0
+CATX.US,D,20150820,000000,14.8,15,14.5,14.8,24310,0
+CATX.US,D,20150821,000000,14.8,14.9,14.3,14.3,32660,0
+CATX.US,D,20150824,000000,13.2,14.1,13,13.8,68625.8,0
+CATX.US,D,20150825,000000,13.9,14.4,13.8,14,28290,0
+CATX.US,D,20150826,000000,13.9,14.2,13.5,13.6,41720,0
+CATX.US,D,20150827,000000,13.6,14,13.6,13.7,34300,0
+CATX.US,D,20150828,000000,13.8,15.5,13.7,14.2,59280,0
+CATX.US,D,20150831,000000,14.2,14.5,14,14.3,21930,0
+CATX.US,D,20150901,000000,14.3,15.4,14.3,14.8,117590,0
+CATX.US,D,20150902,000000,15,15.3,14.5,14.5,103990,0
+CATX.US,D,20150903,000000,15,15.1,14.3,14.3,39870,0
+CATX.US,D,20150904,000000,14.6,14.6,14.1,14.5,27550,0
+CATX.US,D,20150908,000000,14.8,14.8,14.5,14.7,22530,0
+CATX.US,D,20150909,000000,14.7,14.8,14.5,14.6,23640,0
+CATX.US,D,20150910,000000,14.5,14.8,14.5,14.6,26060,0
+CATX.US,D,20150911,000000,14.8,15.4,14.6,15.3,79610,0
+CATX.US,D,20150914,000000,15.8,16.2,15.1,15.3,128220,0
+CATX.US,D,20150915,000000,15.4,15.4,14.2,14.5,70430,0
+CATX.US,D,20150916,000000,14.5,14.7,14.3,14.4,32820,0
+CATX.US,D,20150917,000000,14.3,14.8,14.2,14.5,42764,0
+CATX.US,D,20150918,000000,14.6,15.5,14.1,15.5,110100,0
+CATX.US,D,20150921,000000,15.3,15.5,14.4,14.6,42120,0
+CATX.US,D,20150922,000000,14.5,15.2,14.4,14.6,29140,0
+CATX.US,D,20150923,000000,14.7,15,14.5,14.7,28988.8,0
+CATX.US,D,20150924,000000,14.8,14.8,14.3,14.3,24281.4,0
+CATX.US,D,20150925,000000,14.4,14.8,14.4,14.7,24960,0
+CATX.US,D,20150928,000000,14.4,14.5,13.8,14.3,55793.6,0
+CATX.US,D,20150929,000000,14,14.2,13.6,13.7,36490,0
+CATX.US,D,20150930,000000,14.2,14.2,13.7,14,22890,0
+CATX.US,D,20151001,000000,13.8,14.2,13.5,13.7,23320,0
+CATX.US,D,20151002,000000,13.8,14.1,13.8,13.9,15600,0
+CATX.US,D,20151005,000000,14,14.4,13.9,13.9,23359.8,0
+CATX.US,D,20151006,000000,13.9,14.1,13.7,13.9,14000,0
+CATX.US,D,20151007,000000,13.9,14,13.7,13.8,28399.7,0
+CATX.US,D,20151008,000000,13.8,14.2,13.8,14.2,23280,0
+CATX.US,D,20151009,000000,14.2,14.5,13.8,14.1,33730,0
+CATX.US,D,20151012,000000,14,14.2,13.9,14,11162,0
+CATX.US,D,20151013,000000,14,14.2,13.7,14.2,25610,0
+CATX.US,D,20151014,000000,14.2,14.4,14,14.1,17170,0
+CATX.US,D,20151015,000000,14.1,14.4,14,14.4,16800,0
+CATX.US,D,20151016,000000,14.2,15,14,14,49920,0
+CATX.US,D,20151019,000000,14.1,14.6,14,14.5,22406.1,0
+CATX.US,D,20151020,000000,14.5,14.7,14.3,14.7,17040,0
+CATX.US,D,20151021,000000,14.5,15.2,13.8,14.3,100950,0
+CATX.US,D,20151022,000000,14.3,14.5,14,14.2,14230,0
+CATX.US,D,20151023,000000,14.2,14.3,13.9,14.1,18830,0
+CATX.US,D,20151026,000000,14,14.3,14,14.2,13390,0
+CATX.US,D,20151027,000000,14.1,14.5,14,14,44870,0
+CATX.US,D,20151028,000000,14.1,14.4,14.1,14.4,17930,0
+CATX.US,D,20151029,000000,14.5,14.5,14,14.2,21340,0
+CATX.US,D,20151030,000000,14.1,14.3,14,14.2,12460,0
+CATX.US,D,20151102,000000,14.1,14.5,14.1,14.5,26027.5,0
+CATX.US,D,20151103,000000,14.4,14.7,14.2,14.6,22736.4,0
+CATX.US,D,20151104,000000,14.5,14.8,14.3,14.7,22772.1,0
+CATX.US,D,20151105,000000,14.6,14.9,14.6,14.9,24510,0
+CATX.US,D,20151106,000000,15,16.5,14.9,15.6,198870,0
+CATX.US,D,20151109,000000,15.8,15.8,14.2,14.4,61342.8,0
+CATX.US,D,20151110,000000,13.6,14.2,13.5,13.8,83500,0
+CATX.US,D,20151111,000000,14,14,13.5,13.7,39180,0
+CATX.US,D,20151112,000000,13.7,13.7,11.5,12.6,156490,0
+CATX.US,D,20151113,000000,12,13.3,11.9,12.9,67220,0
+CATX.US,D,20151116,000000,12.8,13.2,12.2,12.5,30460,0
+CATX.US,D,20151117,000000,12.6,12.6,11.8,12,42600,0
+CATX.US,D,20151118,000000,12,12.2,10.9,11,101960,0
+CATX.US,D,20151119,000000,11.3,11.4,11.2,11.3,28840,0
+CATX.US,D,20151120,000000,11.3,11.3,10.8,11.1,22740,0
+CATX.US,D,20151123,000000,11,12,11,12,40990,0
+CATX.US,D,20151124,000000,11.9,11.9,11.1,11.5,34430,0
+CATX.US,D,20151125,000000,11.5,11.8,11.5,11.8,20570,0
+CATX.US,D,20151127,000000,11.8,12.1,11.7,12,7040,0
+CATX.US,D,20151130,000000,12,12.2,11.7,11.9,24020,0
+CATX.US,D,20151201,000000,12,12,11.8,11.9,13380.4,0
+CATX.US,D,20151202,000000,11.7,11.9,11,11.1,55635.2,0
+CATX.US,D,20151203,000000,11.1,11.3,11,11.3,18965.5,0
+CATX.US,D,20151204,000000,11.1,11.5,9.5,11.4,121130,0
+CATX.US,D,20151207,000000,10.8,11.2,10.2,10.5,27490,0
+CATX.US,D,20151208,000000,10.4,10.8,10.2,10.8,18859.6,0
+CATX.US,D,20151209,000000,10.6,10.8,10.2,10.4,29460,0
+CATX.US,D,20151210,000000,10.4,10.9,10.2,10.7,29430,0
+CATX.US,D,20151211,000000,10.5,10.5,10.2,10.2,18430,0
+CATX.US,D,20151214,000000,11.8,12.2,10.4,10.6,89873.3,0
+CATX.US,D,20151215,000000,10.7,10.8,10.2,10.6,20980,0
+CATX.US,D,20151216,000000,10.4,10.5,10.3,10.4,21890,0
+CATX.US,D,20151217,000000,10.4,10.7,10.4,10.7,14190,0
+CATX.US,D,20151218,000000,10.5,10.5,10.3,10.4,20680,0
+CATX.US,D,20151221,000000,10.3,10.4,10,10,53740,0
+CATX.US,D,20151222,000000,9.9,10.3,9,9,60028.7,0
+CATX.US,D,20151223,000000,8.6,9.9,8.6,9.3,53360,0
+CATX.US,D,20151224,000000,8.9,9.9,8.9,9.895,20955.1,0
+CATX.US,D,20151228,000000,9.801,10.2,9.5,9.5,19478.1,0
+CATX.US,D,20151229,000000,9.401,10,9.401,9.92,24901.5,0
+CATX.US,D,20151230,000000,9.629,9.9,9,9.401,30079.4,0
+CATX.US,D,20151231,000000,9.4,9.7,9.2,9.375,38775.8,0
+CATX.US,D,20160104,000000,9.2,9.7,9.2,9.7,17038.4,0
+CATX.US,D,20160105,000000,9.401,9.6,9.1,9.1,24637.6,0
+CATX.US,D,20160106,000000,9.1,9.484,8.924,9,16127.3,0
+CATX.US,D,20160107,000000,8.8,9,8.212,8.9,38811.7,0
+CATX.US,D,20160108,000000,8.9,9.2,8.65,8.828,20461.7,0
+CATX.US,D,20160111,000000,8.726,8.991,6.008,6.1,162158.1,0
+CATX.US,D,20160112,000000,6.5,7.078,6,6.329,68176.7,0
+CATX.US,D,20160113,000000,7.2,7.2,6.134,6.4,42303.9,0
+CATX.US,D,20160114,000000,6.301,6.5,5.5,6.4,67590.5,0
+CATX.US,D,20160115,000000,6.6,6.6,5.616,6.2,27822.6,0
+CATX.US,D,20160119,000000,6.1,6.4,5.8,6,29900,0
+CATX.US,D,20160120,000000,6.287,6.29,5.5,6,40233.9,0
+CATX.US,D,20160121,000000,6.099,6.8,6.099,6.6,36694.8,0
+CATX.US,D,20160122,000000,7.398,8,6.8,7.502,51046.4,0
+CATX.US,D,20160125,000000,7.8,7.999,6.616,6.8,35840.4,0
+CATX.US,D,20160126,000000,7,7.299,6.614,6.9,24667.9,0
+CATX.US,D,20160127,000000,6.998,7.3,6.888,7.001,9379.4,0
+CATX.US,D,20160128,000000,7.2,7.322,6.9,7.2,11497.3,0
+CATX.US,D,20160129,000000,7.4,7.516,6.84,7.2,12800.5,0
+CATX.US,D,20160201,000000,7.2,7.498,7.001,7.4,9650.8,0
+CATX.US,D,20160202,000000,7.4,7.4,7.01,7.4,10328.6,0
+CATX.US,D,20160203,000000,7.2,7.7,7.2,7.5,6661.5,0
+CATX.US,D,20160204,000000,7.6,7.6,7.2,7.5,7674.5,0
+CATX.US,D,20160205,000000,7.18,7.699,7.18,7.299,17840.2,0
+CATX.US,D,20160208,000000,7.499,7.499,6.529,6.8,12290.1,0
+CATX.US,D,20160209,000000,6.5,6.7,6.5,6.5,22954.7,0
+CATX.US,D,20160210,000000,6.6,6.6,6.2,6.301,9261.2,0
+CATX.US,D,20160211,000000,6.5,6.9,6,6.9,32828.1,0
+CATX.US,D,20160212,000000,6.9,7,6.3,6.86,18867.7,0
+CATX.US,D,20160216,000000,6.5,6.998,6.4,6.9,12751.2,0
+CATX.US,D,20160217,000000,6.617,7.004,6.517,7.004,12696.9,0
+CATX.US,D,20160218,000000,6.7,7.3,6.624,6.8,12267,0
+CATX.US,D,20160219,000000,7.099,7.3,6.5,6.742,11569.3,0
+CATX.US,D,20160222,000000,6.742,7.299,6.7,7.2,6547.2,0
+CATX.US,D,20160223,000000,7.3,7.3,7.013,7.201,6958.2,0
+CATX.US,D,20160224,000000,7.299,8,7.003,7.5,19343.2,0
+CATX.US,D,20160225,000000,7.5,8.8,7.5,8.5,31677.4,0
+CATX.US,D,20160226,000000,8.2,8.797,7.8,8,13597,0
+CATX.US,D,20160229,000000,8.399,8.9,8,8.2,13698.5,0
+CATX.US,D,20160301,000000,8.8,8.8,8.21,8.5,7403.2,0
+CATX.US,D,20160302,000000,8.2,8.8,8.2,8.7,12463.5,0
+CATX.US,D,20160303,000000,8.5,8.87,8.5,8.536,7589.5,0
+CATX.US,D,20160304,000000,8.501,8.9,8.4,8.5,18382,0
+CATX.US,D,20160307,000000,8.301,8.8,8.1,8.3,11798.7,0
+CATX.US,D,20160308,000000,8.699,8.8,8.1,8.4,11515.1,0
+CATX.US,D,20160309,000000,8.403,8.8,8.124,8.6,6905.1,0
+CATX.US,D,20160310,000000,8.6,8.785,8.404,8.502,7936.8,0
+CATX.US,D,20160311,000000,8.4,9.35,8.4,9.2,30073.1,0
+CATX.US,D,20160314,000000,9.2,9.79,9.2,9.6,15655.8,0
+CATX.US,D,20160315,000000,9.7,9.8,9,9.8,17984.4,0
+CATX.US,D,20160316,000000,9.8,9.92,9.2,9.397,14935.8,0
+CATX.US,D,20160317,000000,9.6,9.7,8.5,9,35739.9,0
+CATX.US,D,20160318,000000,8.8,9.3,8.7,9,13998.6,0
+CATX.US,D,20160321,000000,9.4,9.7,9.363,9.699,9880.5,0
+CATX.US,D,20160322,000000,9.3,9.5,9.1,9.2,6432.8,0
+CATX.US,D,20160323,000000,9.2,9.6,9,9.4,10596.4,0
+CATX.US,D,20160324,000000,9.4,9.4,9,9.101,6583.2,0
+CATX.US,D,20160328,000000,9.4,9.4,8.9,9.1,8510,0
+CATX.US,D,20160329,000000,8.9,9.4,8.9,8.9,6919.7,0
+CATX.US,D,20160330,000000,9.25,9.875,8.9,9.2,16300.2,0
+CATX.US,D,20160331,000000,8.9,9.488,8.9,9,18867,0
+CATX.US,D,20160401,000000,8.9,9.4,8.9,9,5133.4,0
+CATX.US,D,20160404,000000,9.014,9.5,9.014,9.5,20158.7,0
+CATX.US,D,20160405,000000,9.5,9.789,9.121,9.5,11937.6,0
+CATX.US,D,20160406,000000,9.749,9.75,9.018,9.2,10841.6,0
+CATX.US,D,20160407,000000,9.1,9.549,9.05,9.1,14599.2,0
+CATX.US,D,20160408,000000,9.49,9.5,9.1,9.4,4825.3,0
+CATX.US,D,20160411,000000,9.4,9.65,9.3,9.5,8283.7,0
+CATX.US,D,20160412,000000,9.411,9.7,9.4,9.6,8842.9,0
+CATX.US,D,20160413,000000,9.301,9.65,9.301,9.45,9979.7,0
+CATX.US,D,20160414,000000,9.4,9.5,9.3,9.4,7029.4,0
+CATX.US,D,20160415,000000,9.3,10.5,9.3,10.1,34971.4,0
+CATX.US,D,20160418,000000,10.1,12.4,10.1,11.5,121823.6,0
+CATX.US,D,20160419,000000,12.4,13,11.4,11.5,86535.6,0
+CATX.US,D,20160420,000000,11.5,12.3,11.5,11.7,35355.2,0
+CATX.US,D,20160421,000000,11.7,12.1,11.6,11.801,18895.4,0
+CATX.US,D,20160422,000000,11.9,11.95,11,11,19955.4,0
+CATX.US,D,20160425,000000,11,11.7,10.7,11.4,15803.4,0
+CATX.US,D,20160426,000000,11.3,11.9,11.2,11.3,10226.3,0
+CATX.US,D,20160427,000000,11.2,11.8,11.2,11.501,26240.3,0
+CATX.US,D,20160428,000000,11.5,12,11.5,11.5,18988.8,0
+CATX.US,D,20160429,000000,11.6,11.75,11.3,11.5,11203.8,0
+CATX.US,D,20160502,000000,11.201,11.5,11,11,3455.8,0
+CATX.US,D,20160503,000000,11,11.4,10.5,10.5,28971.5,0
+CATX.US,D,20160504,000000,10.5,11,10.5,10.599,16785.7,0
+CATX.US,D,20160505,000000,10.7,10.7,10.2,10.4,21773.1,0
+CATX.US,D,20160506,000000,10.2,10.5,10.1,10.4,9781.8,0
+CATX.US,D,20160509,000000,10.4,10.7,10.4,10.7,12573.5,0
+CATX.US,D,20160510,000000,10.6,10.7,10.5,10.5,18779.2,0
+CATX.US,D,20160511,000000,10.6,11.4,10.6,11,18162.2,0
+CATX.US,D,20160512,000000,11,11,10.5,10.5,16968.8,0
+CATX.US,D,20160513,000000,10.6,10.8,10.5,10.6,14756.4,0
+CATX.US,D,20160516,000000,10.5,10.7,10.1,10.3,21056.6,0
+CATX.US,D,20160517,000000,10.3,10.3,8.5,8.5,53713.8,0
+CATX.US,D,20160518,000000,8.7,9.8,8.5,9.5,27500.8,0
+CATX.US,D,20160519,000000,9.789,9.789,9.1,9.2,10608.5,0
+CATX.US,D,20160520,000000,9.1,9.499,8.4,9.002,9857.3,0
+CATX.US,D,20160523,000000,8.9,9.36,8.879,8.91,7522.7,0
+CATX.US,D,20160524,000000,8.9,9.2,8.9,9.08,10957.3,0
+CATX.US,D,20160525,000000,9,9.8,9,9.6,15325.7,0
+CATX.US,D,20160526,000000,9.6,9.6,9.028,9.3,5636.8,0
+CATX.US,D,20160527,000000,9.1,9.484,9.02,9.02,10740.7,0
+CATX.US,D,20160531,000000,9.2,9.5,9.026,9.5,4103.7,0
+CATX.US,D,20160601,000000,9.6,9.6,9.1,9.18,2413.1,0
+CATX.US,D,20160602,000000,9.024,9.5,8.8,9.1,14582,0
+CATX.US,D,20160603,000000,8.5,8.843,8,8.6,32507.6,0
+CATX.US,D,20160606,000000,8.4,8.487,8,8.05,19716.7,0
+CATX.US,D,20160607,000000,8,8.309,7.9,8.29,13113.9,0
+CATX.US,D,20160608,000000,8.3,8.8,7.573,8,12990.8,0
+CATX.US,D,20160609,000000,8,8.4,8,8,4401.5,0
+CATX.US,D,20160610,000000,7.957,8.2,7.8,8.1,4823.9,0
+CATX.US,D,20160613,000000,7.9,8.4,7.5,7.801,14309.3,0
+CATX.US,D,20160614,000000,7.6,8,7.6,7.701,10475.9,0
+CATX.US,D,20160615,000000,7.7,8.117,7.7,8,4764.4,0
+CATX.US,D,20160616,000000,7.602,7.9,7.601,7.9,3787.4,0
+CATX.US,D,20160617,000000,7.8,8,7.604,7.8,3436.3,0
+CATX.US,D,20160620,000000,7.9,8,7.7,8,3585.9,0
+CATX.US,D,20160621,000000,8.1,10.6,8.1,9.25,182185,0
+CATX.US,D,20160622,000000,9.5,9.5,8.5,8.901,29272.2,0
+CATX.US,D,20160623,000000,8.8,9.2,8.301,8.8,20530.3,0
+CATX.US,D,20160624,000000,8.536,9.2,8.536,9.196,17444.8,0
+CATX.US,D,20160627,000000,8.6,9,8.22,8.606,13004.1,0
+CATX.US,D,20160628,000000,8.6,9.017,8.5,8.8,7706.3,0
+CATX.US,D,20160629,000000,8.6,9.1,8.6,9.1,8496.9,0
+CATX.US,D,20160630,000000,9.1,9.1,8.609,8.7,5172.7,0
+CATX.US,D,20160701,000000,8.5,8.9,8.4,8.7,4909.9,0
+CATX.US,D,20160705,000000,8.3,8.699,8.3,8.324,5263.4,0
+CATX.US,D,20160706,000000,8.5,8.7,8.3,8.441,7549.1,0
+CATX.US,D,20160707,000000,8.65,8.7,8.45,8.45,3682.1,0
+CATX.US,D,20160708,000000,8.7,8.7,8.501,8.502,4853.1,0
+CATX.US,D,20160711,000000,8.3,8.5,8.3,8.352,6900,0
+CATX.US,D,20160712,000000,8.401,8.6,8.325,8.451,6951.5,0
+CATX.US,D,20160713,000000,8.5,8.6,8,8.1,8449.3,0
+CATX.US,D,20160714,000000,8.3,8.4,8.15,8.35,6082.2,0
+CATX.US,D,20160715,000000,8.399,8.695,8.2,8.2,4251.7,0
+CATX.US,D,20160718,000000,8.45,8.897,8.18,8.321,6675.6,0
+CATX.US,D,20160719,000000,8.5,8.699,8.123,8.599,7848.5,0
+CATX.US,D,20160720,000000,8.9,8.9,8.1,8.299,8700.2,0
+CATX.US,D,20160721,000000,8.201,8.529,8.1,8.15,5771.7,0
+CATX.US,D,20160722,000000,8.339,8.35,8,8.001,10837.6,0
+CATX.US,D,20160725,000000,8,8.38,8,8,8106.5,0
+CATX.US,D,20160726,000000,8.102,8.3,7.5,7.5,17133.5,0
+CATX.US,D,20160727,000000,7.649,8.207,7.616,7.701,11398.5,0
+CATX.US,D,20160728,000000,7.721,8,7.6,7.856,7142.9,0
+CATX.US,D,20160729,000000,8,8,7.63,7.701,11208.2,0
+CATX.US,D,20160801,000000,7.999,8.2,7.7,7.701,6146,0
+CATX.US,D,20160802,000000,7.7,7.9,7.3,7.5,11113.9,0
+CATX.US,D,20160803,000000,7.501,7.901,7.5,7.661,8785.4,0
+CATX.US,D,20160804,000000,8,8.2,7.2,7.745,19248.3,0
+CATX.US,D,20160805,000000,7.902,7.902,7.343,7.601,15960.2,0
+CATX.US,D,20160808,000000,7.401,7.604,7.4,7.6,3562.9,0
+CATX.US,D,20160809,000000,7.301,7.675,7.2,7.3,7512.7,0
+CATX.US,D,20160810,000000,7.3,7.5,7.2,7.201,9224.2,0
+CATX.US,D,20160811,000000,7.358,7.575,7.2,7.203,9213.7,0
+CATX.US,D,20160812,000000,7.201,7.48,7.08,7.201,6462.7,0
+CATX.US,D,20160815,000000,7,7.3,7,7.2,4812.8,0
+CATX.US,D,20160816,000000,7.001,7.3,6.9,7.101,9223.6,0
+CATX.US,D,20160817,000000,7.001,7.3,7,7.053,11215.6,0
+CATX.US,D,20160818,000000,7.101,7.2,7.001,7.151,5871.8,0
+CATX.US,D,20160819,000000,7.1,7.4,7.1,7.301,6989.4,0
+CATX.US,D,20160822,000000,7.399,7.8,7.378,7.662,7426.1,0
+CATX.US,D,20160823,000000,7.799,7.9,7.5,7.675,7043.8,0
+CATX.US,D,20160824,000000,7.7,8,7.5,7.501,14164.2,0
+CATX.US,D,20160825,000000,7.501,7.9,7.5,7.501,7227.2,0
+CATX.US,D,20160826,000000,7.5,7.9,7.5,7.5,10143.6,0
+CATX.US,D,20160829,000000,7.5,7.789,7.401,7.5,4750.5,0
+CATX.US,D,20160830,000000,7.518,7.7,7.275,7.275,10544.2,0
+CATX.US,D,20160831,000000,7.201,7.58,7.02,7.2,12563.3,0
+CATX.US,D,20160901,000000,7.5,7.5,7.12,7.454,2240.9,0
+CATX.US,D,20160902,000000,7.599,7.6,7.1,7.248,5364,0
+CATX.US,D,20160906,000000,7.181,7.8,7.181,7.401,9874.9,0
+CATX.US,D,20160907,000000,7.5,8.1,7.5,7.665,22175.9,0
+CATX.US,D,20160908,000000,7.825,7.95,7.725,7.801,6275.2,0
+CATX.US,D,20160909,000000,7.6,7.9,7.6,7.8,15189,0
+CATX.US,D,20160912,000000,7.99,7.99,7.5,7.5,5439.1,0
+CATX.US,D,20160913,000000,7.599,7.93,7.2,7.263,8055.5,0
+CATX.US,D,20160914,000000,7.201,7.6,7.2,7.201,3644.2,0
+CATX.US,D,20160915,000000,7.361,7.5,7.3,7.403,5703.1,0
+CATX.US,D,20160916,000000,7.3,7.5,7.1,7.101,14616.3,0
+CATX.US,D,20160919,000000,7.1,7.5,7.1,7.3,5322.4,0
+CATX.US,D,20160920,000000,7.399,7.5,7,7.12,15735,0
+CATX.US,D,20160921,000000,7.05,7.3,7.05,7.079,15126.6,0
+CATX.US,D,20160922,000000,7.1,7.25,7,7.001,8070.4,0
+CATX.US,D,20160923,000000,7.3,7.3,6.941,7.054,9235,0
+CATX.US,D,20160926,000000,6.991,7.1,6.8,7,7573.4,0
+CATX.US,D,20160927,000000,7.28,7.3,7.1,7.3,15685.5,0
+CATX.US,D,20160928,000000,7.399,7.4,7.3,7.302,9307.5,0
+CATX.US,D,20160929,000000,7.3,7.301,6.85,7.066,9938.5,0
+CATX.US,D,20160930,000000,7.26,7.4,7,7.2,4622.1,0
+CATX.US,D,20161003,000000,7.051,7.2,7,7.049,4940.7,0
+CATX.US,D,20161004,000000,7.001,7.2,6.836,7.2,5426.4,0
+CATX.US,D,20161005,000000,7.2,7.2,7.1,7.15,5901.3,0
+CATX.US,D,20161006,000000,7.101,7.2,7,7.15,3590.7,0
+CATX.US,D,20161007,000000,7.001,7.2,7,7.1,4573.2,0
+CATX.US,D,20161010,000000,7.001,7.2,7,7.101,2993.8,0
+CATX.US,D,20161011,000000,7.101,7.2,7,7.149,5768.3,0
+CATX.US,D,20161012,000000,7.079,7.199,7,7,6615.9,0
+CATX.US,D,20161013,000000,7.101,7.2,7,7.001,13920.2,0
+CATX.US,D,20161014,000000,7.001,7.099,7,7,12513,0
+CATX.US,D,20161017,000000,6.999,7.1,6.62,6.66,9766.6,0
+CATX.US,D,20161018,000000,6.599,7,6.076,6.076,19542.5,0
+CATX.US,D,20161019,000000,6.18,6.9,6.18,6.854,18074.6,0
+CATX.US,D,20161020,000000,6.86,7,6.7,6.751,6143,0
+CATX.US,D,20161021,000000,6.821,6.973,6.3,6.651,9211.8,0
+CATX.US,D,20161024,000000,6.899,6.899,6.4,6.499,6062.8,0
+CATX.US,D,20161025,000000,6.5,6.6,6.3,6.305,9603.7,0
+CATX.US,D,20161026,000000,6.499,6.499,6.07,6.404,10190.1,0
+CATX.US,D,20161027,000000,6.399,6.399,6,6.1,11797.2,0
+CATX.US,D,20161028,000000,6.02,6.3,6.019,6.1,8374.7,0
+CATX.US,D,20161031,000000,6,6.1,5.999,6.011,10807,0
+CATX.US,D,20161101,000000,6.099,6.1,6.01,6.099,4585.4,0
+CATX.US,D,20161102,000000,6.042,6.1,5.9,6.001,7739.2,0
+CATX.US,D,20161103,000000,6.1,6.1,5.8,5.8,10625.6,0
+CATX.US,D,20161104,000000,5.744,5.918,5.1,5.501,43839.2,0
+CATX.US,D,20161107,000000,5.416,5.716,5.4,5.401,4959.5,0
+CATX.US,D,20161108,000000,5.333,5.6,5.301,5.401,6654.3,0
+CATX.US,D,20161109,000000,5.1,5.58,4.8,5.55,17393.3,0
+CATX.US,D,20161110,000000,5.281,5.7,5.2,5.649,11531.4,0
+CATX.US,D,20161111,000000,5.601,5.9,5.6,5.75,8342.4,0
+CATX.US,D,20161114,000000,5.751,6.1,5.75,5.9,17690.6,0
+CATX.US,D,20161115,000000,5.901,6.3,5.9,5.9,16808.2,0
+CATX.US,D,20161116,000000,6.099,6.1,5.972,6.06,7848.4,0
+CATX.US,D,20161117,000000,6.001,6.019,5.7,5.874,17317.3,0
+CATX.US,D,20161118,000000,5.928,5.99,5.75,5.75,6509.6,0
+CATX.US,D,20161121,000000,5.701,5.823,5.61,5.651,7536.3,0
+CATX.US,D,20161122,000000,5.877,5.95,5.7,5.793,9194.8,0
+CATX.US,D,20161123,000000,5.7,5.9,5.5,5.501,7480.3,0
+CATX.US,D,20161125,000000,5.5,5.8,5.5,5.675,2870.3,0
+CATX.US,D,20161128,000000,5.601,5.8,5.505,5.7,3285.4,0
+CATX.US,D,20161129,000000,5.525,6.3,5.525,5.6,27376.6,0
+CATX.US,D,20161130,000000,5.799,5.8,5.3,5.495,16138.2,0
+CATX.US,D,20161201,000000,5.501,5.784,5.5,5.5,6217.7,0
+CATX.US,D,20161202,000000,5.617,5.784,5.5,5.5,7824.5,0
+CATX.US,D,20161205,000000,5.72,5.9,5.517,5.6,3487,0
+CATX.US,D,20161206,000000,5.5,5.688,5.5,5.5,7567.1,0
+CATX.US,D,20161207,000000,5.5,6,5.5,5.9,33525.6,0
+CATX.US,D,20161208,000000,5.799,5.8,5.6,5.6,19260,0
+CATX.US,D,20161209,000000,5.519,5.9,5.519,5.761,31109.2,0
+CATX.US,D,20161212,000000,5.8,5.9,5.51,5.51,8878.1,0
+CATX.US,D,20161213,000000,5.511,5.85,5.511,5.679,8922.3,0
+CATX.US,D,20161214,000000,5.678,5.8,5.551,5.551,10167.5,0
+CATX.US,D,20161215,000000,5.553,5.784,5.553,5.76,11207.2,0
+CATX.US,D,20161216,000000,5.655,5.8,5.5,5.799,12727.9,0
+CATX.US,D,20161219,000000,5.5,6,5.5,5.6,21148.7,0
+CATX.US,D,20161220,000000,5.514,5.85,5.514,5.746,5555.3,0
+CATX.US,D,20161221,000000,5.8,6.7,5.721,6.6,90577,0
+CATX.US,D,20161222,000000,6.589,6.601,6,6.4,31216.3,0
+CATX.US,D,20161223,000000,6.599,7,6.4,6.936,28325.2,0
+CATX.US,D,20161227,000000,6.7,6.9,6.507,6.732,12746.1,0
+CATX.US,D,20161228,000000,6.601,6.7,6.4,6.4,13440.8,0
+CATX.US,D,20161229,000000,6.401,6.6,6.05,6.099,17351.7,0
+CATX.US,D,20161230,000000,5.901,6.141,5.8,5.8,25970,0
+CATX.US,D,20170103,000000,5.72,6.34,5.72,6.151,11832.6,0
+CATX.US,D,20170104,000000,6.161,6.7,6.161,6.435,11194.1,0
+CATX.US,D,20170105,000000,6.512,6.9,6.401,6.885,5942.5,0
+CATX.US,D,20170106,000000,6.899,6.9,6.401,6.889,10904.6,0
+CATX.US,D,20170109,000000,6.9,6.9,6.4,6.707,6550.5,0
+CATX.US,D,20170110,000000,6.5,6.899,6.5,6.704,12347.1,0
+CATX.US,D,20170111,000000,6.883,6.883,6.2,6.6,9757.4,0
+CATX.US,D,20170112,000000,6.601,6.689,6.303,6.6,14206.8,0
+CATX.US,D,20170113,000000,6.482,6.7,6.482,6.598,2894.2,0
+CATX.US,D,20170117,000000,6.335,6.501,5.9,5.995,20025.2,0
+CATX.US,D,20170118,000000,6.234,6.3,6,6.011,3551.1,0
+CATX.US,D,20170119,000000,6.001,6.3,5.651,6.299,19825.6,0
+CATX.US,D,20170120,000000,6.299,6.299,5.95,6.269,7228.2,0
+CATX.US,D,20170123,000000,6.299,6.3,5.8,6.18,12204.9,0
+CATX.US,D,20170124,000000,6.001,6.26,5.7,5.85,8900.6,0
+CATX.US,D,20170125,000000,5.977,6.018,5.7,6.018,3399.9,0
+CATX.US,D,20170126,000000,5.899,6.08,5.5,5.501,18039.5,0
+CATX.US,D,20170127,000000,5.776,5.98,5.4,5.929,15625.1,0
+CATX.US,D,20170130,000000,5.9,5.9,5.501,5.888,5345.9,0
+CATX.US,D,20170131,000000,5.899,6,5.75,5.999,6359,0
+CATX.US,D,20170201,000000,5.999,6,5.5,5.849,9263.3,0
+CATX.US,D,20170202,000000,5.5,5.8,5.4,5.664,24829.6,0
+CATX.US,D,20170203,000000,5.6,5.9,5.501,5.701,8229.4,0
+CATX.US,D,20170206,000000,5.8,5.9,5.7,5.799,8922.7,0
+CATX.US,D,20170207,000000,5.701,5.9,5.607,5.699,6111.9,0
+CATX.US,D,20170208,000000,5.7,5.8,5.5,5.509,10612.4,0
+CATX.US,D,20170209,000000,5.599,5.8,5.5,5.51,6547.7,0
+CATX.US,D,20170210,000000,5.51,5.51,5,5.21,58166.9,0
+CATX.US,D,20170213,000000,5.408,5.408,5.2,5.304,10380.9,0
+CATX.US,D,20170214,000000,5.51,5.51,5.25,5.4,10781,0
+CATX.US,D,20170215,000000,5.484,5.485,5.2,5.401,11061.5,0
+CATX.US,D,20170216,000000,5.4,5.4,5.292,5.292,7702.5,0
+CATX.US,D,20170217,000000,5.376,5.5,5.201,5.499,14302.5,0
+CATX.US,D,20170221,000000,5.011,5.395,5.011,5.304,11471.8,0
+CATX.US,D,20170222,000000,5.3,5.442,5.101,5.201,15177.6,0
+CATX.US,D,20170223,000000,5.281,5.47,5.101,5.161,3802.9,0
+CATX.US,D,20170224,000000,5.201,5.37,5.125,5.199,12498.1,0
+CATX.US,D,20170227,000000,5.201,5.4,5.2,5.399,7916.9,0
+CATX.US,D,20170228,000000,5.4,5.5,5.356,5.4,7972.2,0
+CATX.US,D,20170301,000000,5.399,5.7,5.225,5.478,14727.3,0
+CATX.US,D,20170302,000000,5.401,5.7,5.4,5.501,14989.7,0
+CATX.US,D,20170303,000000,5.776,5.78,5.477,5.599,13545.4,0
+CATX.US,D,20170306,000000,5.5,5.7,5.225,5.225,7015,0
+CATX.US,D,20170307,000000,5.226,5.6,5.025,5.25,4556.9,0
+CATX.US,D,20170308,000000,5.37,5.37,5.2,5.299,8712.2,0
+CATX.US,D,20170309,000000,5.345,5.4,5.09,5.198,17588.8,0
+CATX.US,D,20170310,000000,5.398,5.48,5.2,5.201,26489.9,0
+CATX.US,D,20170313,000000,5.5,5.8,5.252,5.411,13752.7,0
+CATX.US,D,20170314,000000,5.601,5.684,5.5,5.58,16493.6,0
+CATX.US,D,20170315,000000,5.601,5.8,5.55,5.551,19301.3,0
+CATX.US,D,20170316,000000,5.551,5.8,5.551,5.8,10666.9,0
+CATX.US,D,20170317,000000,5.799,6.928,5.799,6.601,67283.9,0
+CATX.US,D,20170320,000000,6.6,6.6,6.2,6.45,12938.4,0
+CATX.US,D,20170321,000000,6.481,6.495,6.025,6.3,10362.5,0
+CATX.US,D,20170322,000000,6.099,6.3,6.05,6.174,6820,0
+CATX.US,D,20170323,000000,6.07,6.3,5.906,6.299,5444.3,0
+CATX.US,D,20170324,000000,6.3,6.3,6.022,6.3,3544.8,0
+CATX.US,D,20170327,000000,6.026,6.55,6.026,6.265,10468.2,0
+CATX.US,D,20170328,000000,6.489,6.489,6.1,6.101,6843.2,0
+CATX.US,D,20170329,000000,6.122,6.39,5.9,6.295,7050,0
+CATX.US,D,20170330,000000,6.285,6.3,6,6.103,4462.1,0
+CATX.US,D,20170331,000000,6.158,6.29,5.8,5.9,9310.3,0
+CATX.US,D,20170403,000000,5.902,6.182,5.701,5.701,5730.9,0
+CATX.US,D,20170404,000000,5.801,6.09,5.7,5.801,11400.7,0
+CATX.US,D,20170405,000000,5.7,5.8,5.6,5.601,10415.5,0
+CATX.US,D,20170406,000000,5.601,5.795,5.6,5.6,10467.8,0
+CATX.US,D,20170407,000000,5.721,5.763,5.399,5.399,13824.6,0
+CATX.US,D,20170410,000000,5.4,5.6,5.2,5.6,12046.4,0
+CATX.US,D,20170411,000000,5.504,5.8,5.328,5.601,3910.1,0
+CATX.US,D,20170412,000000,5.2,5.7,5.2,5.401,22564.1,0
+CATX.US,D,20170413,000000,5.454,5.599,5.299,5.457,6775.7,0
+CATX.US,D,20170417,000000,5.601,5.8,5.55,5.712,11302,0
+CATX.US,D,20170418,000000,5.9,5.9,5.3,5.3,5713.6,0
+CATX.US,D,20170419,000000,5.4,5.55,5.112,5.112,51184,0
+CATX.US,D,20170420,000000,5.151,5.55,5.151,5.39,11077.7,0
+CATX.US,D,20170421,000000,5.456,5.582,5.334,5.581,15032.8,0
+CATX.US,D,20170424,000000,5.599,5.898,5.5773,5.675,15735.8,0
+CATX.US,D,20170425,000000,5.756,5.8,5.503,5.699,6103.6,0
+CATX.US,D,20170426,000000,5.749,6.4,5.5,6.222,20541.6,0
+CATX.US,D,20170427,000000,6.201,6.249,5.72,6.014,11438.3,0
+CATX.US,D,20170428,000000,5.952,6.298,5.811,6.09,4421.7,0
+CATX.US,D,20170501,000000,6.3,6.3,6,6.001,6163.9,0
+CATX.US,D,20170502,000000,5.999,6.1,5.3,5.701,8920.5,0
+CATX.US,D,20170503,000000,6,6,5.6,6,6518.1,0
+CATX.US,D,20170504,000000,5.981,5.981,5.349,5.698,9959.5,0
+CATX.US,D,20170505,000000,5.775,5.8,5.5,5.7,16951.9,0
+CATX.US,D,20170508,000000,5.56,5.851,5.52,5.684,11750.6,0
+CATX.US,D,20170509,000000,5.628,6,5.502,5.701,5891.4,0
+CATX.US,D,20170510,000000,5.522,5.9,5.522,5.646,5082.9,0
+CATX.US,D,20170511,000000,5.7,5.8,5.55,5.6,4593.5,0
+CATX.US,D,20170512,000000,5.6,5.794,5.5,5.586,6579,0
+CATX.US,D,20170515,000000,5.5,5.799,5.5,5.697,5238.2,0
+CATX.US,D,20170516,000000,5.63,5.796,5.6,5.62,5107,0
+CATX.US,D,20170517,000000,5.75,5.8,5.5,5.616,4697.2,0
+CATX.US,D,20170518,000000,5.6,5.9,5.51,5.9,8299.2,0
+CATX.US,D,20170519,000000,5.9,6,5.601,5.898,11689.9,0
+CATX.US,D,20170522,000000,5.999,5.999,5.6,5.65,6220.2,0
+CATX.US,D,20170523,000000,5.8,5.8,5.6,5.6,5210.4,0
+CATX.US,D,20170524,000000,5.601,5.7,5.6,5.6,8941.4,0
+CATX.US,D,20170525,000000,5.6,5.711,5.6,5.605,3350.9,0
+CATX.US,D,20170526,000000,5.692,5.75,5.6,5.699,6907.5,0
+CATX.US,D,20170530,000000,5.694,5.694,5.51,5.6,3119.9,0
+CATX.US,D,20170531,000000,5.548,5.599,5.325,5.49,9156.6,0
+CATX.US,D,20170601,000000,5.5,5.589,5.421,5.421,2060.2,0
+CATX.US,D,20170602,000000,5.589,5.6,5.37,5.6,5657.3,0
+CATX.US,D,20170605,000000,5.524,5.7,5.501,5.564,4698.3,0
+CATX.US,D,20170606,000000,5.501,5.6,5.3,5.5,7100.9,0
+CATX.US,D,20170607,000000,5.445,5.5,5.3,5.3,3886.4,0
+CATX.US,D,20170608,000000,5.3,5.4,5.3,5.302,3933.2,0
+CATX.US,D,20170609,000000,5.5,5.5,5.3,5.4,5331.1,0
+CATX.US,D,20170612,000000,5.31,5.597,5.3,5.35,4732.4,0
+CATX.US,D,20170613,000000,5.444,5.49,5.31,5.45,2344.2,0
+CATX.US,D,20170614,000000,5.6,5.6,5.414,5.6,7089.1,0
+CATX.US,D,20170615,000000,5.6,5.72,5.501,5.7,11390.8,0
+CATX.US,D,20170616,000000,5.6,5.8,5.411,5.411,15227.9,0
+CATX.US,D,20170619,000000,5.627,5.699,5.5,5.6,4107,0
+CATX.US,D,20170620,000000,6,6.25,5.45,5.499,67566.1,0
+CATX.US,D,20170621,000000,5.4,5.705,5.4,5.51,12695.2,0
+CATX.US,D,20170622,000000,5.5,5.9,5.5,5.899,16149.3,0
+CATX.US,D,20170623,000000,6,6,5.7,5.88,7420.8,0
+CATX.US,D,20170626,000000,5.8,6.1,5.8,6.007,4789.1,0
+CATX.US,D,20170627,000000,5.903,6.179,5.9,6.05,10299.7,0
+CATX.US,D,20170628,000000,6.2,6.25,5.8,6.014,14821.4,0
+CATX.US,D,20170629,000000,5.909,6.25,5.909,6.096,12511.8,0
+CATX.US,D,20170630,000000,6.25,6.25,6,6.25,3958.2,0
+CATX.US,D,20170703,000000,6.25,6.35,6.201,6.207,6357.9,0
+CATX.US,D,20170705,000000,6.25,6.302,6,6.1,12218.9,0
+CATX.US,D,20170706,000000,6.3,6.4,5.9,6.15,7430.4,0
+CATX.US,D,20170707,000000,6.15,6.2,6.016,6.2,7194.4,0
+CATX.US,D,20170710,000000,6.1,6.2,6,6.132,4166.9,0
+CATX.US,D,20170711,000000,6.036,6.17,5.674,5.674,3544.8,0
+CATX.US,D,20170712,000000,5.88,6.1,5.8,5.901,4689.3,0
+CATX.US,D,20170713,000000,5.9,6.099,5.497,5.6,10703.3,0
+CATX.US,D,20170714,000000,5.555,5.8,5.555,5.684,6844.7,0
+CATX.US,D,20170717,000000,5.613,6,5.613,5.8,13762,0
+CATX.US,D,20170718,000000,5.843,6,5.8,5.95,2535.2,0
+CATX.US,D,20170719,000000,6,6.1,5.85,5.88,4637.4,0
+CATX.US,D,20170720,000000,6.048,6.1,5.85,6.099,4057.3,0
+CATX.US,D,20170721,000000,6.15,6.15,5.991,6.1,5903.7,0
+CATX.US,D,20170724,000000,6.1,6.17,5.8,5.8,5348.2,0
+CATX.US,D,20170725,000000,5.869,6.2,5.85,5.9,8280.1,0
+CATX.US,D,20170726,000000,6.018,6.2,6,6.146,8972.9,0
+CATX.US,D,20170727,000000,6.093,6.147,5.9,5.98,4245.7,0
+CATX.US,D,20170728,000000,5.987,6.15,5.9,6.1,6909.8,0
+CATX.US,D,20170731,000000,6.099,6.099,5.85,5.85,11704,0
+CATX.US,D,20170801,000000,6.025,6.14,5.601,5.7,14323.2,0
+CATX.US,D,20170802,000000,5.847,5.98,5.601,5.97,3259.7,0
+CATX.US,D,20170803,000000,5.969,5.97,5.505,5.968,8913.5,0
+CATX.US,D,20170804,000000,5.997,6.202,5.75,5.95,14343.3,0
+CATX.US,D,20170807,000000,5.75,5.8,5.75,5.751,2566.8,0
+CATX.US,D,20170808,000000,5.75,5.9,5.601,5.699,4398.7,0
+CATX.US,D,20170809,000000,5.698,5.8,5.5,5.6,8417.5,0
+CATX.US,D,20170810,000000,5.698,5.7,5.4,5.49,10325.2,0
+CATX.US,D,20170811,000000,5.426,5.509,5.4,5.401,8865.8,0
+CATX.US,D,20170814,000000,5.4,5.698,5.389,5.6,7472.6,0
+CATX.US,D,20170815,000000,5.6,5.698,5.4001,5.422,4173.5,0
+CATX.US,D,20170816,000000,5.645,5.645,5.4,5.6,3708.4,0
+CATX.US,D,20170817,000000,5.5,5.6,5.401,5.5,9687.6,0
+CATX.US,D,20170818,000000,5.5,5.668,5.352,5.5,4087.3,0
+CATX.US,D,20170821,000000,5.445,5.5,5.35,5.35,3277.3,0
+CATX.US,D,20170822,000000,5.4,5.5,5.35,5.5,3488.9,0
+CATX.US,D,20170823,000000,5.5,5.5,5.35,5.35,6815.3,0
+CATX.US,D,20170824,000000,5.496,5.498,5.258,5.3,5525.3,0
+CATX.US,D,20170825,000000,5.252,5.5,5.251,5.5,10329,0
+CATX.US,D,20170828,000000,5.426,5.5,5.13,5.13,6030.3,0
+CATX.US,D,20170829,000000,5.3,5.5,5.2,5.5,12981,0
+CATX.US,D,20170830,000000,5.413,5.5,5.3,5.3,1993.9,0
+CATX.US,D,20170831,000000,5.5,5.5,5.3,5.3,17519.2,0
+CATX.US,D,20170901,000000,5.311,5.5,5.31,5.321,5610.1,0
+CATX.US,D,20170905,000000,5.3,5.5,5.1,5.1,12806.9,0
+CATX.US,D,20170906,000000,5.242,5.388,5.1,5.3,6483,0
+CATX.US,D,20170907,000000,5.3,5.4,5.114,5.2,27683.7,0
+CATX.US,D,20170908,000000,5.2,5.395,5.121,5.2,12280.5,0
+CATX.US,D,20170911,000000,5.2,5.5,5.181,5.2,18101.9,0
+CATX.US,D,20170912,000000,5.2,5.4,5.15,5.2,14192.1,0
+CATX.US,D,20170913,000000,5.2,5.4,5.2,5.3,11558.5,0
+CATX.US,D,20170914,000000,5.4,5.53,5.3,5.3,16139.4,0
+CATX.US,D,20170915,000000,5.3,5.54,5.3,5.54,6878.9,0
+CATX.US,D,20170918,000000,5.594,5.698,5.541,5.6,11522.1,0
+CATX.US,D,20170919,000000,5.5,5.67,5.429,5.506,10427.8,0
+CATX.US,D,20170920,000000,5.6,5.698,5.44,5.675,12755.3,0
+CATX.US,D,20170921,000000,5.7,5.7,5.4,5.4,11089.1,0
+CATX.US,D,20170922,000000,5.35,5.59,5.35,5.55,12600.1,0
+CATX.US,D,20170925,000000,5.5,5.7,5.1,5.4,16615.6,0
+CATX.US,D,20170926,000000,5.66,5.66,5.4,5.4,5887.9,0
+CATX.US,D,20170927,000000,5.331,5.8,5.331,5.6,15581.2,0
+CATX.US,D,20170928,000000,5.7,5.8,5.33,5.401,13836.1,0
+CATX.US,D,20170929,000000,5.671,5.671,5,5.165,21169.3,0
+CATX.US,D,20171002,000000,5.399,5.4,5.304,5.378,5347,0
+CATX.US,D,20171003,000000,5.4,5.49,5.35,5.4,4581.3,0
+CATX.US,D,20171004,000000,5.433,5.5,5.35,5.353,7334.2,0
+CATX.US,D,20171005,000000,5.354,5.6,5.32,5.351,6633.6,0
+CATX.US,D,20171006,000000,5.32,5.5,5.3,5.49,6757.5,0
+CATX.US,D,20171009,000000,5.49,5.5,5.283,5.5,5596.3,0
+CATX.US,D,20171010,000000,5.5,5.5,5.282,5.3,9883,0
+CATX.US,D,20171011,000000,5.48,5.5,5.302,5.499,4699.7,0
+CATX.US,D,20171012,000000,5.412,5.6,5.402,5.45,7619.4,0
+CATX.US,D,20171013,000000,5.5,5.6,5.398,5.5,7809.9,0
+CATX.US,D,20171016,000000,5.499,5.55,5.325,5.499,5191.4,0
+CATX.US,D,20171017,000000,5.425,5.5,5.28,5.28,24550.9,0
+CATX.US,D,20171018,000000,5.343,5.398,5.28,5.28,6964.5,0
+CATX.US,D,20171019,000000,5.29,5.428,5.28,5.35,6122,0
+CATX.US,D,20171020,000000,5.28,5.3,5,5,18596.9,0
+CATX.US,D,20171023,000000,5,5.25,5,5.05,5248.3,0
+CATX.US,D,20171024,000000,5.101,5.2,5.05,5.2,6588.4,0
+CATX.US,D,20171025,000000,5,5.15,5,5.049,7003.9,0
+CATX.US,D,20171026,000000,5,5.096,5,5,10719.5,0
+CATX.US,D,20171027,000000,5.15,5.15,5,5.05,13671.4,0
+CATX.US,D,20171030,000000,5.05,5.1,4.036,4.5,51909.4,0
+CATX.US,D,20171031,000000,4.5,4.676,4.3,4.549,25989.8,0
+CATX.US,D,20171101,000000,4.604,4.63,4.365,4.6,12294.4,0
+CATX.US,D,20171102,000000,4.536,4.536,3.8,4.08,34739.9,0
+CATX.US,D,20171103,000000,4,4.18,3.905,4.172,21065,0
+CATX.US,D,20171106,000000,4.1,4.111,3.8501,3.9,33413,0
+CATX.US,D,20171107,000000,3.8,4.1,3.8,4.001,25917.3,0
+CATX.US,D,20171108,000000,4,4.2,3.821,3.997,18077.3,0
+CATX.US,D,20171109,000000,4.1,4.5,4.1,4.496,27167.8,0
+CATX.US,D,20171110,000000,4.497,4.499,4.2,4.2,9301.6,0
+CATX.US,D,20171113,000000,4.4,4.44,4.224,4.38,8248.5,0
+CATX.US,D,20171114,000000,4.4,4.44,4.1,4.301,14638.8,0
+CATX.US,D,20171115,000000,4.101,4.375,4.1,4.25,56219.5,0
+CATX.US,D,20171116,000000,4.213,4.55,4.15,4.55,21838.3,0
+CATX.US,D,20171117,000000,4.5,4.995,4.214,4.6,11896.5,0
+CATX.US,D,20171120,000000,4.3,5.005,4.3,4.799,11387.9,0
+CATX.US,D,20171121,000000,4.861,5.25,4.51,5,28500.3,0
+CATX.US,D,20171122,000000,5.2,5.298,4.8,5.199,9493.1,0
+CATX.US,D,20171124,000000,5.252,5.252,4.75,5,7972.1,0
+CATX.US,D,20171127,000000,5,5.2,4.6,4.75,11320.4,0
+CATX.US,D,20171128,000000,4.774,4.774,4.399,4.7,15695,0
+CATX.US,D,20171129,000000,4.7,4.899,4.399,4.5,5620,0
+CATX.US,D,20171130,000000,4.5,4.5,4.304,4.5,8346.5,0
+CATX.US,D,20171201,000000,4.401,4.689,4.2985,4.584,8880.1,0
+CATX.US,D,20171204,000000,4.5,4.649,4.21,4.47,12468.4,0
+CATX.US,D,20171205,000000,4.424,4.499,4.3,4.367,5664.7,0
+CATX.US,D,20171206,000000,4.3,4.494,4.105,4.25,10437.8,0
+CATX.US,D,20171207,000000,4.2,4.38,4.101,4.102,11884.4,0
+CATX.US,D,20171208,000000,4.173,4.493,4.1,4.19,54260.6,0
+CATX.US,D,20171211,000000,4.13,4.4,4.13,4.2,5694.7,0
+CATX.US,D,20171212,000000,4.2,4.3,4.13,4.13,7938.1,0
+CATX.US,D,20171213,000000,4.13,4.399,4.13,4.3,5158.6,0
+CATX.US,D,20171214,000000,4.149,4.389,4.1,4.158,15378,0
+CATX.US,D,20171215,000000,4.126,4.299,4.1,4.2,5039.8,0
+CATX.US,D,20171218,000000,4.2,4.299,4.1,4.103,25871,0
+CATX.US,D,20171219,000000,4.115,4.2,4.1,4.19,10753.9,0
+CATX.US,D,20171220,000000,4.2,4.295,4.1,4.154,8375.9,0
+CATX.US,D,20171221,000000,4.113,4.287,4.1,4.108,12823.4,0
+CATX.US,D,20171222,000000,4.113,4.481,4.113,4.481,7391.5,0
+CATX.US,D,20171226,000000,4.2,4.396,4.117,4.23,12544.5,0
+CATX.US,D,20171227,000000,4.3,4.48,4.1,4.158,19062.2,0
+CATX.US,D,20171228,000000,4.15,4.2,4.05,4.06,22197.6,0
+CATX.US,D,20171229,000000,4.1,4.2,3.85,3.993,27786,0
+CATX.US,D,20180102,000000,4,4.3,4,4.1,10222.9,0
+CATX.US,D,20180103,000000,3.925,4.295,3.85,4.009,18569.1,0
+CATX.US,D,20180104,000000,4.058,4.1,3.916,4,9360.9,0
+CATX.US,D,20180105,000000,4,4.125,4,4.1,6636.3,0
+CATX.US,D,20180108,000000,4.4,4.5,4.21,4.323,22737.2,0
+CATX.US,D,20180109,000000,4.5,4.5,4.2,4.376,26870.1,0
+CATX.US,D,20180110,000000,4.398,4.45,4.15,4.444,11239.5,0
+CATX.US,D,20180111,000000,4.45,4.45,4.062,4.294,19598.5,0
+CATX.US,D,20180112,000000,4.3,4.38,4.202,4.364,5614,0
+CATX.US,D,20180116,000000,4.4,4.45,4.101,4.278,14847.7,0
+CATX.US,D,20180117,000000,4.2,4.3,4.101,4.101,3938.9,0
+CATX.US,D,20180118,000000,4.101,4.3,4,4.27,7509.5,0
+CATX.US,D,20180119,000000,4.014,4.27,4.014,4.108,5197.4,0
+CATX.US,D,20180122,000000,4.195,4.4,4.122,4.277,8537.2,0
+CATX.US,D,20180123,000000,4.31,4.4,4.301,4.309,6458.6,0
+CATX.US,D,20180124,000000,4.45,4.8,4.45,4.5,47905,0
+CATX.US,D,20180125,000000,4.6,4.921,4.503,4.6,34657.6,0
+CATX.US,D,20180126,000000,4.562,4.992,4.562,4.915,19975.6,0
+CATX.US,D,20180129,000000,4.992,5.2,4.85,4.874,33546.4,0
+CATX.US,D,20180130,000000,4.9,4.999,4.536,4.793,18915.2,0
+CATX.US,D,20180131,000000,4.65,4.987,4.649,4.831,11085.2,0
+CATX.US,D,20180201,000000,4.723,4.9,4.6,4.677,8277.9,0
+CATX.US,D,20180202,000000,4.5,4.899,4.5,4.653,15564,0
+CATX.US,D,20180205,000000,4.5,4.882,4.5,4.698,6636,0
+CATX.US,D,20180206,000000,4.591,4.8,4.5,4.645,15138.4,0
+CATX.US,D,20180207,000000,4.673,4.7,4.5141,4.609,3513.2,0
+CATX.US,D,20180208,000000,4.4,4.8,4.4,4.501,13044.7,0
+CATX.US,D,20180209,000000,4.8,5.1,4.4,4.699,12526.9,0
+CATX.US,D,20180212,000000,4.7,4.8,4.5,4.501,17506,0
+CATX.US,D,20180213,000000,4.5,4.7,4,4.38,16910.3,0
+CATX.US,D,20180214,000000,4.1,4.6,4.1,4.505,6156.6,0
+CATX.US,D,20180215,000000,4.69,4.7,4.26,4.496,10847.1,0
+CATX.US,D,20180216,000000,4.39,4.69,4.1,4.1,3469.5,0
+CATX.US,D,20180220,000000,4.306,4.498,4.306,4.306,23225,0
+CATX.US,D,20180221,000000,4.4,4.6,4.3,4.445,13179,0
+CATX.US,D,20180222,000000,4.326,4.69,4.2,4.504,12110.8,0
+CATX.US,D,20180223,000000,4.5,4.69,4.4,4.601,12983.3,0
+CATX.US,D,20180226,000000,4.6,4.7,4.3,4.596,13942.8,0
+CATX.US,D,20180227,000000,4.6,4.7,4.199,4.205,14007.8,0
+CATX.US,D,20180228,000000,4.322,4.599,4.2,4.218,11084.6,0
+CATX.US,D,20180301,000000,4.226,4.5,4,4.442,14392.2,0
+CATX.US,D,20180302,000000,4.45,4.5,4.114,4.5,8154.6,0
+CATX.US,D,20180305,000000,4.411,4.6,4.201,4.4,12303,0
+CATX.US,D,20180306,000000,4.222,4.6,4.222,4.4,9390,0
+CATX.US,D,20180307,000000,4.305,4.6,4.223,4.342,9682.1,0
+CATX.US,D,20180308,000000,4.299,4.7,4.228,4.555,14044.9,0
+CATX.US,D,20180309,000000,4.595,4.595,4.2601,4.515,12411.2,0
+CATX.US,D,20180312,000000,4.5,4.595,4.3,4.4,11208,0
+CATX.US,D,20180313,000000,4.361,4.6,4.25,4.35,14230.8,0
+CATX.US,D,20180314,000000,4.313,4.6,4.31,4.373,9530.7,0
+CATX.US,D,20180315,000000,4.413,4.6,4.3,4.38,10761.1,0
+CATX.US,D,20180316,000000,4.35,4.522,4.3,4.3,10028.5,0
+CATX.US,D,20180319,000000,4.205,4.6,4,4,19983.5,0
+CATX.US,D,20180320,000000,4.2,4.5,4.2,4.205,13525.5,0
+CATX.US,D,20180321,000000,4.35,4.387,4.2,4.362,11810.7,0
+CATX.US,D,20180322,000000,4.285,4.6,4.245,4.5,9808.2,0
+CATX.US,D,20180323,000000,4.51,4.51,4.25,4.4,3526.7,0
+CATX.US,D,20180326,000000,4.365,4.547,4.236,4.445,8715,0
+CATX.US,D,20180327,000000,4.25,4.5,4.223,4.23,14581.6,0
+CATX.US,D,20180328,000000,4.41,4.45,4.223,4.282,10730.7,0
+CATX.US,D,20180329,000000,4.23491,4.4,4.081,4.206,7649,0
+CATX.US,D,20180402,000000,4.35,4.35,4,4,13676.5,0
+CATX.US,D,20180403,000000,4.221,4.221,4.001,4.005,9163.2,0
+CATX.US,D,20180404,000000,4.012,4.3,4.01,4.28,6857.8,0
+CATX.US,D,20180405,000000,4.263,4.3,4.11,4.111,4121.5,0
+CATX.US,D,20180406,000000,4.19,4.27,4.1,4.191,3551.2,0
+CATX.US,D,20180409,000000,4.01,4.25,4.01,4.13,2704.5,0
+CATX.US,D,20180410,000000,4.021,4.27,4.01,4.22,12450.2,0
+CATX.US,D,20180411,000000,4.143,4.25,4.13,4.2,5620.7,0
+CATX.US,D,20180412,000000,4.25,4.25,4.017,4.25,1419.8,0
+CATX.US,D,20180413,000000,4.23,4.5,4.2,4.333,16458.8,0
+CATX.US,D,20180416,000000,4.3,4.398,4.03,4.2,6195,0
+CATX.US,D,20180417,000000,4.35,4.35,4.019,4.2,9069.5,0
+CATX.US,D,20180418,000000,4.35,4.499,4.2,4.351,23404.1,0
+CATX.US,D,20180419,000000,4.4,4.488,4.301,4.39,4652.7,0
+CATX.US,D,20180420,000000,4.232,4.45,4.232,4.401,4186.8,0
+CATX.US,D,20180423,000000,4.28,4.4,4.121,4.348,19513.8,0
+CATX.US,D,20180424,000000,4.2,4.6,4.15,4.4,36701.2,0
+CATX.US,D,20180425,000000,4.5,4.7,4.3,4.647,24726.1,0
+CATX.US,D,20180426,000000,4.64,4.7,4.45,4.6,12807.9,0
+CATX.US,D,20180427,000000,4.45,4.7,4.417,4.679,5702.9,0
+CATX.US,D,20180430,000000,4.7,4.798,4.601,4.65,13312.9,0
+CATX.US,D,20180501,000000,4.664,4.76,4.55,4.7,9626.4,0
+CATX.US,D,20180502,000000,4.6,4.7,4.5,4.7,11000.6,0
+CATX.US,D,20180503,000000,4.7,4.799,4.455,4.65,9684.5,0
+CATX.US,D,20180504,000000,4.6,4.6,4.35,4.4,9949,0
+CATX.US,D,20180507,000000,4.4,4.4,4.1,4.38,17487.7,0
+CATX.US,D,20180508,000000,4.272,4.38,4.01,4.108,18102.7,0
+CATX.US,D,20180509,000000,3.882,4.028,3.629,3.914,35357.1,0
+CATX.US,D,20180510,000000,3.95,4.2,3.915,4.195,10890.8,0
+CATX.US,D,20180511,000000,5.1,6.45,5.1,5.4,311928.9,0
+CATX.US,D,20180514,000000,5.5,5.5,4.82,5.109,70579,0
+CATX.US,D,20180515,000000,5.5,5.6,5.2,5.25,124457.7,0
+CATX.US,D,20180516,000000,5.5,5.7,5.3,5.415,73230.4,0
+CATX.US,D,20180517,000000,5.55,5.69,5.2,5.503,76077.3,0
+CATX.US,D,20180518,000000,5.6,5.6,5.317,5.4,24582.7,0
+CATX.US,D,20180521,000000,5.395,5.497,5.1,5.3,21136.6,0
+CATX.US,D,20180522,000000,5.05,5.3,4.825,5.16,48406.3,0
+CATX.US,D,20180523,000000,5.3,5.35,5.002,5.075,27594.3,0
+CATX.US,D,20180524,000000,4.9,5.1,4.896,5,35716.4,0
+CATX.US,D,20180525,000000,5.12,5.12,5,5.07,16266.7,0
+CATX.US,D,20180529,000000,5.1,5.1,4.902,4.974,14875.2,0
+CATX.US,D,20180530,000000,5.2,5.2,5,5.05,27577.7,0
+CATX.US,D,20180531,000000,5.1,5.299,5.1,5.15,32652.5,0
+CATX.US,D,20180601,000000,5.24,5.24,5.012,5.15,18409.3,0
+CATX.US,D,20180604,000000,5.15,5.2,4.9,5.036,22650.8,0
+CATX.US,D,20180605,000000,4.928,5.1,4.9,5.032,10933.9,0
+CATX.US,D,20180606,000000,4.932,4.98,4.5,4.6,35081,0
+CATX.US,D,20180607,000000,4.98,4.981,4.69,4.8,18648.3,0
+CATX.US,D,20180608,000000,4.897,4.897,4.6,4.6,12436.7,0
+CATX.US,D,20180611,000000,4.6,4.8,4.5,4.545,10561.7,0
+CATX.US,D,20180612,000000,4.413,4.7,4.3,4.597,6295,0
+CATX.US,D,20180613,000000,4.5,4.75,4.5,4.6,25153.4,0
+CATX.US,D,20180614,000000,4.603,4.603,4.3,4.375,12149.1,0
+CATX.US,D,20180615,000000,4.4,5.3,4.35,5.3,15745.4,0
+CATX.US,D,20180618,000000,5.2,5.2,4.41,4.482,16694.3,0
+CATX.US,D,20180619,000000,4.6,4.75,4.4,4.566,18580.2,0
+CATX.US,D,20180620,000000,4.688,4.769,4.642,4.701,16952.1,0
+CATX.US,D,20180621,000000,4.7,4.792,4.5,4.552,17960,0
+CATX.US,D,20180622,000000,4.4,4.795,4.4,4.6,6002.7,0
+CATX.US,D,20180625,000000,4.65,4.65,4.4,4.499,6531.1,0
+CATX.US,D,20180626,000000,4.45,4.603,4.402,4.496,10887.7,0
+CATX.US,D,20180627,000000,4.5,4.5,4.3,4.332,7620.3,0
+CATX.US,D,20180628,000000,4.3,4.49496,4.26,4.35,4713.2,0
+CATX.US,D,20180629,000000,4.3,4.7,4.3,4.5,6744.4,0
+CATX.US,D,20180702,000000,4.5,4.6,4.284,4.3701,7495.7,0
+CATX.US,D,20180703,000000,4.3,4.3,4.25,4.281,3362.6,0
+CATX.US,D,20180705,000000,4.3,4.6,4.27,4.365,9619.3,0
+CATX.US,D,20180706,000000,4.4,4.6,4.303,4.4,5029.5,0
+CATX.US,D,20180709,000000,5,12.2,5,10.7,3368697.9,0
+CATX.US,D,20180710,000000,7.199,7.2,6.3,6.8,1483985.1,0
+CATX.US,D,20180711,000000,6.8,6.849,6.0318,6.6,416160.8,0
+CATX.US,D,20180712,000000,6.9,6.9,6.157,6.2,203820.9,0
+CATX.US,D,20180713,000000,6.2,6.33,6,6.1,166098.9,0
+CATX.US,D,20180716,000000,6.184,6.184,5.5,5.9,234957.3,0
+CATX.US,D,20180717,000000,5.951,5.951,5.323,5.427,193302.7,0
+CATX.US,D,20180718,000000,5.401,5.597,5.12,5.495,148630,0
+CATX.US,D,20180719,000000,5.401,5.695,5.275,5.44,74152.3,0
+CATX.US,D,20180720,000000,5.5,5.55,5.3,5.343,57377.6,0
+CATX.US,D,20180723,000000,5.61,5.61,5.1,5.227,93057.8,0
+CATX.US,D,20180724,000000,5.221,5.389,5.012,5.05,68400.2,0
+CATX.US,D,20180725,000000,5,5.296,5,5.235,48795.4,0
+CATX.US,D,20180726,000000,5.3,6.5,5.02,6.1,345700.2,0
+CATX.US,D,20180727,000000,6.35,6.384,5.45,5.813,353138.4,0
+CATX.US,D,20180730,000000,5.9,6.7,5.9,6.55,467640.6,0
+CATX.US,D,20180731,000000,6.55,6.6,6,6.17,188768.5,0
+CATX.US,D,20180801,000000,6.16,6.198,5.651,5.796,96667.2,0
+CATX.US,D,20180802,000000,5.7,5.975,5.6348,5.699,54102.4,0
+CATX.US,D,20180803,000000,5.845,6.2,5.71,5.841,59659.2,0
+CATX.US,D,20180806,000000,6,6.2,5.73,5.9,67094.6,0
+CATX.US,D,20180807,000000,6.05,6.05,5.615,5.831,38448.4,0
+CATX.US,D,20180808,000000,5.84,5.9,5.247,5.69,109519.3,0
+CATX.US,D,20180809,000000,5.9,5.9,5.501,5.612,39606,0
+CATX.US,D,20180810,000000,5.559,6.049,5.42,5.7892,51985.2,0
+CATX.US,D,20180813,000000,5.8,5.8,5.5,5.7,25777.9,0
+CATX.US,D,20180814,000000,5.7,5.99,5.55,5.7,34493.4,0
+CATX.US,D,20180815,000000,5.584,5.9,5.35,5.399,64497.6,0
+CATX.US,D,20180816,000000,5.4144,5.784,5.4,5.525,36979.7,0
+CATX.US,D,20180817,000000,5.684,5.781,5.451,5.67,24516.7,0
+CATX.US,D,20180820,000000,5.8,5.8,5.413,5.494,49540,0
+CATX.US,D,20180821,000000,5.412,5.5,5.35,5.35,25447.9,0
+CATX.US,D,20180822,000000,5.5,5.5,5.36,5.362,21226.8,0
+CATX.US,D,20180823,000000,5.4,5.5,5.04,5.245,76237.5,0
+CATX.US,D,20180824,000000,5.29,5.3287,5.1123,5.174,28323,0
+CATX.US,D,20180827,000000,5.25,5.4,5.1,5.21,38299.6,0
+CATX.US,D,20180828,000000,5.21,5.34,5.029,5.07,39119.8,0
+CATX.US,D,20180829,000000,5.07,5.278,4.8,5.141,71529.9,0
+CATX.US,D,20180830,000000,5.04,5.24,5,5.05,30116.4,0
+CATX.US,D,20180831,000000,5,5.2,5,5.115,34228,0
+CATX.US,D,20180904,000000,5,5.35,5,5.102,20583.2,0
+CATX.US,D,20180905,000000,5.2,6,5.094,5.925,320135.2,0
+CATX.US,D,20180906,000000,6,6,5.233,5.531,131679.2,0
+CATX.US,D,20180907,000000,5.299,5.89,5.21,5.299,67360.9,0
+CATX.US,D,20180910,000000,5.3,5.699,5.23,5.299,27644.1,0
+CATX.US,D,20180911,000000,5.299,5.624,5.125,5.299,22365.6,0
+CATX.US,D,20180912,000000,5.299,5.49,5.2365,5.299,34461.5,0
+CATX.US,D,20180913,000000,5.369,5.45,5.3,5.341,19457.2,0
+CATX.US,D,20180914,000000,5.301,5.45,5.202,5.33,16167,0
+CATX.US,D,20180917,000000,5.33,5.449,5.201,5.3,12390.6,0
+CATX.US,D,20180918,000000,5.39,6.1,5.201,5.65,252767.3,0
+CATX.US,D,20180919,000000,5.6,5.7,5.31,5.311,66980.6,0
+CATX.US,D,20180920,000000,5.3,5.6,5.3,5.5,21818,0
+CATX.US,D,20180921,000000,5.6,5.61,5.36,5.61,31836.9,0
+CATX.US,D,20180924,000000,5.65,5.8,5.5,5.6,40878.5,0
+CATX.US,D,20180925,000000,5.8,6.1,5.7,5.8,155332.8,0
+CATX.US,D,20180926,000000,5,5.33,4.98,5.25,113656,0
+CATX.US,D,20180927,000000,5.2,5.39,5.11,5.2308,37932.2,0
+CATX.US,D,20180928,000000,5.2,5.39,5.11,5.188,50630,0
+CATX.US,D,20181001,000000,5.2,5.3,5.1,5.172,47338.5,0
+CATX.US,D,20181002,000000,5.2,5.2,4.646,5,72100.8,0
+CATX.US,D,20181003,000000,5,5.18,4.649,5.051,44166.1,0
+CATX.US,D,20181004,000000,5.4,5.4,4.875,4.978,22597.9,0
+CATX.US,D,20181005,000000,4.99,5.088,4.9,4.98,34529.1,0
+CATX.US,D,20181008,000000,4.9,5.05,4.5,4.835,34346.5,0
+CATX.US,D,20181009,000000,4.833,4.945,4.6,4.6,26185.3,0
+CATX.US,D,20181010,000000,4.8,4.8,4.5,4.5,41659.6,0
+CATX.US,D,20181011,000000,4.5,4.792,4.4,4.65,38496.1,0
+CATX.US,D,20181012,000000,4.526,4.8,4.526,4.685,27946.4,0
+CATX.US,D,20181015,000000,4.8,4.93,4.56,4.77,30545.2,0
+CATX.US,D,20181016,000000,5,5,4.7,4.8237,50583.5,0
+CATX.US,D,20181017,000000,5.001,5.05,4.81,4.85,25688.5,0
+CATX.US,D,20181018,000000,5,5,4.66,4.85,19984.2,0
+CATX.US,D,20181019,000000,5,5.2,4.937,4.95,36466.9,0
+CATX.US,D,20181022,000000,4.6,5.076,4.551,4.9,26850.3,0
+CATX.US,D,20181023,000000,4.65,5.226,4.65,4.875,23577.3,0
+CATX.US,D,20181024,000000,4.9,5.022,4.65,4.674,19705.3,0
+CATX.US,D,20181025,000000,4.711,4.95,4.55,4.55,9799.1,0
+CATX.US,D,20181026,000000,4.65,4.782,4.6485,4.6485,10534.6,0
+CATX.US,D,20181029,000000,4.592,4.782,4.4,4.4,18690.5,0
+CATX.US,D,20181030,000000,4.426,4.61,4.401,4.511,12196.3,0
+CATX.US,D,20181031,000000,4.5,4.799,4.4,4.64,18581.5,0
+CATX.US,D,20181101,000000,4.4,4.776,4.4,4.651,10822.3,0
+CATX.US,D,20181102,000000,4.7,4.799,4.501,4.631,9230.3,0
+CATX.US,D,20181105,000000,4.6,4.8,4.6,4.646,12987.2,0
+CATX.US,D,20181106,000000,4.6,4.85,4.501,4.64557,11031.5,0
+CATX.US,D,20181107,000000,4.8,4.85,4.5985,4.812,12337.7,0
+CATX.US,D,20181108,000000,4.9,4.96,4.23,4.426,24938.4,0
+CATX.US,D,20181109,000000,4.19,4.43,3.8,3.904,82689.6,0
+CATX.US,D,20181112,000000,4.1,4.1,3.86,3.86,15375.3,0
+CATX.US,D,20181113,000000,4.3,4.3,3.91,4.1,22691.3,0
+CATX.US,D,20181114,000000,4.075,4.075,3.86,3.934,29666.5,0
+CATX.US,D,20181115,000000,3.984,4,3.86,3.86,23678.1,0
+CATX.US,D,20181116,000000,4,4.2,3.9,3.9,11400.7,0
+CATX.US,D,20181119,000000,4.1,4.2,3.95,3.95,11227.2,0
+CATX.US,D,20181120,000000,4.1,4.113,3.925,4.028,12944.5,0
+CATX.US,D,20181121,000000,4.2,4.3,4.055,4.231,9668.8,0
+CATX.US,D,20181123,000000,3.98,4.337,3.98,4.228,8078,0
+CATX.US,D,20181126,000000,4.3,4.5,4.01,4.1,16384.9,0
+CATX.US,D,20181127,000000,4.4,4.4,4.05,4.191,19175.4,0
+CATX.US,D,20181128,000000,4.101,4.3,4.05,4.2,3132.4,0
+CATX.US,D,20181129,000000,4.139,4.397,4.139,4.25,6704.6,0
+CATX.US,D,20181130,000000,4.25,4.4,4.135,4.135,10349.5,0
+CATX.US,D,20181203,000000,4.2,4.53895,4.11,4.25,19200.6,0
+CATX.US,D,20181204,000000,4.1,4.4,4.006,4.026,10227.3,0
+CATX.US,D,20181206,000000,4.025,4.4,4.025,4.1,13874.1,0
+CATX.US,D,20181207,000000,4.149,4.3,4.106,4.2,6506.7,0
+CATX.US,D,20181210,000000,4.137,4.28189,4.05,4.05,6025.6,0
+CATX.US,D,20181211,000000,4.05,4.239,4.025,4.025,9382.9,0
+CATX.US,D,20181212,000000,4.033,4.19927,4.033,4.079,16744.7,0
+CATX.US,D,20181213,000000,4.05,4.35732,4.05,4.209,8239.5,0
+CATX.US,D,20181214,000000,4.12,4.3,4.1,4.2,7056.8,0
+CATX.US,D,20181217,000000,4.1,4.3,4.025,4.051,11098,0
+CATX.US,D,20181218,000000,4.03,4.25,3.916,4.025,10480.6,0
+CATX.US,D,20181219,000000,4.025,4.1,3.8,3.845,19845.1,0
+CATX.US,D,20181220,000000,3.995,3.995,3,3.66,38127.4,0
+CATX.US,D,20181221,000000,3.57,3.7631,3.1,3.1,24021.5,0
+CATX.US,D,20181224,000000,3.5,3.5,3,3.264,22676.6,0
+CATX.US,D,20181226,000000,3.6,3.6,3.101,3.174,26693.6,0
+CATX.US,D,20181227,000000,3,3.25,2.691,2.691,49382.5,0
+CATX.US,D,20181228,000000,2.691,3.45,2.691,3.195,41432,0
+CATX.US,D,20181231,000000,3.195,3.2807,2.827,3,39304.4,0
+CATX.US,D,20190102,000000,2.894,3.249,2.894,3.249,6581.8,0
+CATX.US,D,20190103,000000,3.21219,3.54,3.03,3.31793,9756.9,0
+CATX.US,D,20190104,000000,3.42,3.87,3.301,3.672,17790.8,0
+CATX.US,D,20190107,000000,3.87,3.87,3.5,3.799,16604.8,0
+CATX.US,D,20190108,000000,3.702,3.8,3.6,3.701,11578,0
+CATX.US,D,20190109,000000,3.87,3.87,3.71,3.799,5037,0
+CATX.US,D,20190110,000000,3.804,4.1,3.6,3.859,14801,0
+CATX.US,D,20190111,000000,3.66,3.997,3.66,3.811,6130,0
+CATX.US,D,20190114,000000,3.9,4,3.7,3.846,3669.8,0
+CATX.US,D,20190115,000000,3.896,3.9843,3.742,3.8,9357.1,0
+CATX.US,D,20190116,000000,3.8,3.993,3.753,3.98,11965.5,0
+CATX.US,D,20190117,000000,3.949,4.199,3.88,3.977,26142.6,0
+CATX.US,D,20190118,000000,4.1,4.2,4.016,4.115,35806.4,0
+CATX.US,D,20190122,000000,3.78,4.114,3.734,3.734,19188.5,0
+CATX.US,D,20190123,000000,3.75,4,3.75,3.921,9648,0
+CATX.US,D,20190124,000000,4.05,4.05,3.801,3.9,4534.3,0
+CATX.US,D,20190125,000000,3.9,3.999,3.8,3.853,4857,0
+CATX.US,D,20190128,000000,4,4.05,3.901,3.975,13103.2,0
+CATX.US,D,20190129,000000,4.211,4.6,4.173,4.298,128070.2,0
+CATX.US,D,20190130,000000,4.2,4.297,4,4.164,29414.1,0
+CATX.US,D,20190131,000000,4.4,4.6,4.095,4.5,101399.2,0
+CATX.US,D,20190201,000000,4.5,4.6,4.179,4.3,30242.1,0
+CATX.US,D,20190204,000000,4.3,4.5,4.2,4.4,22542.1,0
+CATX.US,D,20190205,000000,4.35,4.5,4.21,4.306,24156.2,0
+CATX.US,D,20190206,000000,4.4,4.501,4.4,4.498,23258,0
+CATX.US,D,20190207,000000,4.6,4.6,4.21,4.279,15948.2,0
+CATX.US,D,20190208,000000,4.21,4.5,4.21,4.344,11830.2,0
+CATX.US,D,20190211,000000,4.45,4.499,4.3,4.324,14859.6,0
+CATX.US,D,20190212,000000,4.45,4.6,4.333,4.55,27736.7,0
+CATX.US,D,20190213,000000,4.34,4.6,4.1,4.2,27265.2,0
+CATX.US,D,20190214,000000,4.1,4.392,3.81,3.9,22889.6,0
+CATX.US,D,20190215,000000,3.9,4.2,3.85,3.88,27129.4,0
+CATX.US,D,20190219,000000,3.996,4.18,3.42,3.672,63511.5,0
+CATX.US,D,20190220,000000,3.8,3.85,3.54,3.54,21889.6,0
+CATX.US,D,20190221,000000,3.717,3.9655,3.611,3.85,30215.4,0
+CATX.US,D,20190222,000000,3.94,3.94,3.8,3.856,25411.3,0
+CATX.US,D,20190225,000000,3.9,4,3.75,3.9,22867.2,0
+CATX.US,D,20190226,000000,3.7,4.099,3.7,4,40073.4,0
+CATX.US,D,20190227,000000,4.096,4.096,3.8,4,16815.9,0
+CATX.US,D,20190228,000000,3.9,3.999,3.81,3.851,10294.7,0
+CATX.US,D,20190301,000000,3.95,4,3.8,3.894,10084.2,0
+CATX.US,D,20190304,000000,3.8,4,3.721,3.878,18256.3,0
+CATX.US,D,20190305,000000,4,4,3.776,3.8,5203.9,0
+CATX.US,D,20190306,000000,3.758,3.933,3.758,3.818,2570.3,0
+CATX.US,D,20190307,000000,3.762,3.9,3.7,3.81,6391.9,0
+CATX.US,D,20190308,000000,3.85,3.9,3.7,3.71,10185.9,0
+CATX.US,D,20190311,000000,3.7,3.802,3.7,3.75,5171.1,0
+CATX.US,D,20190312,000000,3.85,3.9,3.765,3.81,9636.5,0
+CATX.US,D,20190313,000000,3.7,3.925,3.7,3.865,4494.7,0
+CATX.US,D,20190314,000000,3.865,3.899,3.72,3.72,7363.9,0
+CATX.US,D,20190315,000000,3.72,3.83,3.54,3.8,6852.4,0
+CATX.US,D,20190318,000000,3.751,3.85,3.751,3.762,10393.1,0
+CATX.US,D,20190319,000000,3.84,3.84,3.75,3.75,6525.8,0
+CATX.US,D,20190320,000000,3.75,3.899,3.75,3.843,11426.9,0
+CATX.US,D,20190321,000000,3.9,3.9,3.429,3.677,16780.1,0
+CATX.US,D,20190322,000000,3.85,3.85,3.61,3.789,5216.7,0
+CATX.US,D,20190325,000000,3.8,3.8,3.691,3.712,6049.4,0
+CATX.US,D,20190326,000000,3.7,3.7895,3.601,3.675,3990,0
+CATX.US,D,20190327,000000,3.606,3.775,3.6,3.6,6599.6,0
+CATX.US,D,20190328,000000,3.701,3.799,3.7,3.775,7470.6,0
+CATX.US,D,20190329,000000,3.8,3.8,3.65,3.65,11063.9,0
+CATX.US,D,20190401,000000,3.701,3.861,3.681,3.861,4885.9,0
+CATX.US,D,20190402,000000,3.9,3.9,3.73,3.9,5358.1,0
+CATX.US,D,20190403,000000,3.825,3.84,3.701,3.712,6221.1,0
+CATX.US,D,20190404,000000,3.8,3.8,3.726,3.726,20433,0
+CATX.US,D,20190405,000000,3.726,3.79,3.7,3.765,5490.9,0
+CATX.US,D,20190408,000000,3.9,3.9,3.78,3.8,13273.7,0
+CATX.US,D,20190409,000000,3.8,4.1,3.8,3.94,32009,0
+CATX.US,D,20190410,000000,4.1,4.1,3.96075,3.975,8300.6,0
+CATX.US,D,20190411,000000,4.1,4.1,3.9,4.1,17220.4,0
+CATX.US,D,20190412,000000,4.031,4.1,3.901,3.96,8513.9,0
+CATX.US,D,20190415,000000,4.1,4.1,3.75949,3.85,11474,0
+CATX.US,D,20190416,000000,3.86,4,3.85,3.989,7298.6,0
+CATX.US,D,20190417,000000,3.998,4,3.897,3.939,7489.9,0
+CATX.US,D,20190418,000000,3.914,3.998,3.8,3.9,4346.9,0
+CATX.US,D,20190422,000000,3.971,3.998,3.8,3.924,5183.8,0
+CATX.US,D,20190423,000000,3.9,4.35,3.9,4.2308,67959.3,0
+CATX.US,D,20190424,000000,4.326,4.327,4.1,4.2,14705,0
+CATX.US,D,20190425,000000,4.3,4.5,4.201,4.281,33182.1,0
+CATX.US,D,20190426,000000,4.1,4.389,4.1,4.351,13609.4,0
+CATX.US,D,20190429,000000,4.4,4.4,4.183,4.3,14643.6,0
+CATX.US,D,20190430,000000,4.299,4.3,4.1,4.1,9953.7,0
+CATX.US,D,20190501,000000,4.1,4.204,4,4.2,5355.8,0
+CATX.US,D,20190502,000000,4.144,4.2,3.9,3.9,6884.9,0
+CATX.US,D,20190503,000000,3.9,4.204,3.9,4.041,7712.5,0
+CATX.US,D,20190506,000000,3.96964,4.3,3.96964,4.12,4091.8,0
+CATX.US,D,20190507,000000,4.3,4.3,3.97,4.22,10182.6,0
+CATX.US,D,20190508,000000,4.16,4.3,3.97,4.075,6326.1,0
+CATX.US,D,20190509,000000,4,4.3,4,4.288,39560.4,0
+CATX.US,D,20190510,000000,4.38,4.5,4.202,4.44,37453.5,0
+CATX.US,D,20190513,000000,4.4,4.5,4.1,4.214,11582.7,0
+CATX.US,D,20190514,000000,4.326,4.5,4.3,4.3,24937.9,0
+CATX.US,D,20190515,000000,4.325,4.45,4.303,4.36502,2763.6,0
+CATX.US,D,20190516,000000,4.357,4.4,4.2,4.4,4191.6,0
+CATX.US,D,20190517,000000,4.379,4.6,4.3,4.501,22407.9,0
+CATX.US,D,20190520,000000,4.6,4.6,4.247,4.394,36442,0
+CATX.US,D,20190521,000000,4.451,4.5,4.3,4.4,21981.2,0
+CATX.US,D,20190522,000000,4.5,4.95,4.3,4.6,47530.1,0
+CATX.US,D,20190523,000000,4.6,4.9,4.55,4.65,26413.5,0
+CATX.US,D,20190524,000000,4.882,4.882,4.6,4.672,21667.6,0
+CATX.US,D,20190528,000000,4.61,4.794,4.51,4.512,21621.4,0
+CATX.US,D,20190529,000000,4.6,4.681,4.32,4.402,13493.7,0
+CATX.US,D,20190530,000000,4.535,4.65,4.4,4.598,16544.4,0
+CATX.US,D,20190531,000000,4.7,4.74,4.4,4.55,13757.5,0
+CATX.US,D,20190603,000000,4.6,4.6,4.32,4.499,11545.9,0
+CATX.US,D,20190604,000000,4.47,4.5,4,4.228,30216.7,0
+CATX.US,D,20190605,000000,4.095,4.57,4.095,4.38,8805.7,0
+CATX.US,D,20190606,000000,4.6,4.6,4.1,4.26,12825.8,0
+CATX.US,D,20190607,000000,4.34,4.4,3.9,3.982,21283.4,0
+CATX.US,D,20190610,000000,3.8,4.19,3.8,3.999,18990.4,0
+CATX.US,D,20190611,000000,3.927,4.221,3.927,4.143,4257.9,0
+CATX.US,D,20190612,000000,4.14,4.39,4.041,4.165,6036.7,0
+CATX.US,D,20190613,000000,4.252,4.299,4.2,4.25,4924.2,0
+CATX.US,D,20190614,000000,4.299,4.389,4.2,4.389,1634.3,0
+CATX.US,D,20190617,000000,4.3,4.4,4.281,4.281,2262.9,0
+CATX.US,D,20190618,000000,4.28,4.382,4.101,4.3,5798.9,0
+CATX.US,D,20190619,000000,4.14,4.35,4.14,4.199,4899.4,0
+CATX.US,D,20190620,000000,4.201,4.4,4.14,4.2,9545.8,0
+CATX.US,D,20190621,000000,4.198,4.4,4.101,4.4,9656.3,0
+CATX.US,D,20190624,000000,4.202,4.202,4.06,4.1,3482.9,0
+CATX.US,D,20190625,000000,4,4.4,4,4.192,41841.6,0
+CATX.US,D,20190626,000000,4.25,4.375,4.101,4.199,5556.6,0
+CATX.US,D,20190627,000000,4.199,4.37,4.1,4.167,4283.7,0
+CATX.US,D,20190628,000000,4.1,4.202,4.1,4.1,5105.4,0
+CATX.US,D,20190701,000000,4.1,4.24,4.1,4.102,5579.9,0
+CATX.US,D,20190702,000000,4.191,4.191,4.06,4.191,5146,0
+CATX.US,D,20190703,000000,4.22,4.232,4.07,4.21,3525.1,0
+CATX.US,D,20190705,000000,4.11,4.22,4.1,4.104,19202.2,0
+CATX.US,D,20190708,000000,4.1,4.2,4,4.104,9458.6,0
+CATX.US,D,20190709,000000,4.17603,4.2,4.04,4.1,4182.1,0
+CATX.US,D,20190710,000000,4.047,4.2,4.03,4.03,4743.1,0
+CATX.US,D,20190711,000000,4.1,4.2,4.1,4.185,4632.1,0
+CATX.US,D,20190712,000000,4.127,4.2,4.08,4.08,7702.2,0
+CATX.US,D,20190715,000000,4.284,4.284,4.005,4.1,6172.1,0
+CATX.US,D,20190716,000000,4.1,4.156,4.05,4.051,8147.9,0
+CATX.US,D,20190717,000000,4.06,4.21,4.06,4.134,3841.6,0
+CATX.US,D,20190718,000000,4.17,4.2,4,4.075,9159.4,0
+CATX.US,D,20190719,000000,4.075,4.2,4.002,4.102,4369.7,0
+CATX.US,D,20190722,000000,4.15,4.15,3.52,3.976,10711.7,0
+CATX.US,D,20190723,000000,3.96,4.1,3.5,4.041,19693.4,0
+CATX.US,D,20190724,000000,3.6,4,3.6,3.8031,3990.1,0
+CATX.US,D,20190725,000000,3.8,3.884,3.7,3.798,14757.3,0
+CATX.US,D,20190726,000000,3.632,3.879,3.632,3.717,5192.9,0
+CATX.US,D,20190729,000000,3.665,3.878,3.6,3.663,9363.9,0
+CATX.US,D,20190730,000000,3.701,3.85,3.6605,3.807,10163.6,0
+CATX.US,D,20190731,000000,3.9,4,3.705,3.705,10852.4,0
+CATX.US,D,20190801,000000,3.776,4,3.776,3.8,2386.2,0
+CATX.US,D,20190802,000000,3.77,3.95,3.41,3.751,9875,0
+CATX.US,D,20190805,000000,3.61,3.8,3.4,3.8,14418.3,0
+CATX.US,D,20190806,000000,3.6,3.8,3.4,3.464,24175.9,0
+CATX.US,D,20190807,000000,3.6,3.79,3.41,3.474,10570,0
+CATX.US,D,20190808,000000,3.571,3.8,3.571,3.583,6747.9,0
+CATX.US,D,20190809,000000,3.526,3.7,3.48,3.5085,13050.3,0
+CATX.US,D,20190812,000000,3.526,3.599,3.41,3.482,4816.9,0
+CATX.US,D,20190813,000000,3.5,3.5,3.12,3.299,31987.1,0
+CATX.US,D,20190814,000000,3.324,3.408,3.29,3.3,21482.4,0
+CATX.US,D,20190815,000000,3.347,3.347,3.12,3.1555,5549.3,0
+CATX.US,D,20190816,000000,3.317,3.35,3.12,3.3,15395.9,0
+CATX.US,D,20190819,000000,3.425,3.425,3.2,3.25,9500.6,0
+CATX.US,D,20190820,000000,3.2,3.425,3.2,3.425,19070.1,0
+CATX.US,D,20190821,000000,3.425,3.427,3.251,3.394,16446.2,0
+CATX.US,D,20190822,000000,3.35,3.9,3.302,3.795,66593,0
+CATX.US,D,20190823,000000,3.9,3.9,3.33,3.51635,5602.1,0
+CATX.US,D,20190826,000000,3.5,3.75,3.351,3.572,18319.5,0
+CATX.US,D,20190827,000000,3.522,3.57,3.2,3.211,15536.3,0
+CATX.US,D,20190828,000000,3.3,3.3,3.16,3.18,12300,0
+CATX.US,D,20190829,000000,3.161,3.3,3.161,3.236,4825.8,0
+CATX.US,D,20190830,000000,3.27,3.37,3.27,3.318,5972.6,0
+CATX.US,D,20190903,000000,3.3,3.3,3.25,3.25,5819.7,0
+CATX.US,D,20190904,000000,3.25,3.347,3.25,3.3,5005.4,0
+CATX.US,D,20190905,000000,3.3,3.3,3.1,3.227,14948.8,0
+CATX.US,D,20190906,000000,3.225,3.3,3.1,3.178,8972.4,0
+CATX.US,D,20190909,000000,3.25,3.25,3.113,3.138,7853.4,0
+CATX.US,D,20190910,000000,3.111,3.3,3.111,3.151,8030.3,0
+CATX.US,D,20190911,000000,3.2,3.383,3.105,3.26,8732.1,0
+CATX.US,D,20190912,000000,3.175,3.278,3.1,3.133,15674.1,0
+CATX.US,D,20190913,000000,3.277,3.277,3.1,3.12,3328.9,0
+CATX.US,D,20190916,000000,3.193,3.299,3.105,3.105,15560.2,0
+CATX.US,D,20190917,000000,3.1,3.2,3.073,3.095,9468.4,0
+CATX.US,D,20190918,000000,3.3,3.803,3.129,3.706,123718.1,0
+CATX.US,D,20190919,000000,3.5,3.7,3.5,3.651,17619.2,0
+CATX.US,D,20190920,000000,3.7,3.7,3.5,3.671,20046.8,0
+CATX.US,D,20190923,000000,3.6,4.018,3.5,4.006,48010.6,0
+CATX.US,D,20190924,000000,4,4.2,3.64,4.133,62134.8,0
+CATX.US,D,20190925,000000,3.999,4.05,3.52,3.6,36536.7,0
+CATX.US,D,20190926,000000,3.518,3.6,3.2,3.546,17363.4,0
+CATX.US,D,20190927,000000,3.358,3.6,3.358,3.4,12453.3,0
+CATX.US,D,20190930,000000,3.4,3.4,3.201,3.207,10435.8,0
+CATX.US,D,20191001,000000,3.4,3.4,3.06,3.187,9853.9,0
+CATX.US,D,20191002,000000,3.19487,3.299,3.1,3.101,3682.5,0
+CATX.US,D,20191003,000000,3.1,3.4,3.1,3.175,10675.7,0
+CATX.US,D,20191004,000000,3.15,3.333,3.078,3.309,12393.9,0
+CATX.US,D,20191007,000000,3.29,3.3,3.15,3.201,3633.5,0
+CATX.US,D,20191008,000000,3.19,3.3,3.16,3.2,5396.2,0
+CATX.US,D,20191009,000000,3.2,3.27,3.101,3.101,4634,0
+CATX.US,D,20191010,000000,3.1,3.24,3.06,3.118,7993.5,0
+CATX.US,D,20191011,000000,3.06,3.23,3.06,3.21,9552.7,0
+CATX.US,D,20191014,000000,3.3,3.3,3.06,3.188,7180.2,0
+CATX.US,D,20191015,000000,3.15,3.165,3.102,3.122,4718,0
+CATX.US,D,20191016,000000,3.102,3.18,3.1,3.173,4818.3,0
+CATX.US,D,20191017,000000,3.101,3.255,3.06,3.06,12772.2,0
+CATX.US,D,20191018,000000,3.3,3.3,3.069,3.1,3474.2,0
+CATX.US,D,20191021,000000,3.19,3.2,3.06,3.189,2242.1,0
+CATX.US,D,20191022,000000,3.1,3.188,3.062,3.071,5557,0
+CATX.US,D,20191023,000000,3.064,3.147,2.875,3.105,16583.4,0
+CATX.US,D,20191024,000000,3.15,3.15,2.875,3.04,5979.6,0
+CATX.US,D,20191025,000000,3.095,3.095,3,3.068,4083.9,0
+CATX.US,D,20191028,000000,3.095,3.1,2.965,3.07,6476.5,0
+CATX.US,D,20191029,000000,3.1,3.1,3.051,3.075,4174.7,0
+CATX.US,D,20191030,000000,3.1,3.135,3.017,3.1,10717.4,0
+CATX.US,D,20191031,000000,3.108,3.25,3.002,3.12,10720.4,0
+CATX.US,D,20191101,000000,3.1,3.2,3.1,3.114,3525.6,0
+CATX.US,D,20191104,000000,3.2,3.398,3.157,3.25,23262.9,0
+CATX.US,D,20191105,000000,3.4,3.4,3.224,3.4,17361.5,0
+CATX.US,D,20191106,000000,3.4,3.4,3.29,3.29,9447.4,0
+CATX.US,D,20191107,000000,3.3,3.3,3.1,3.13,6275.9,0
+CATX.US,D,20191108,000000,3.1,3.3,3.1,3.299,5999.4,0
+CATX.US,D,20191111,000000,3.3,3.468,3.224,3.4669,10659,0
+CATX.US,D,20191112,000000,3.4,3.5,3.137,3.413,25931,0
+CATX.US,D,20191113,000000,4,4.2,3.65,3.735,77733.8,0
+CATX.US,D,20191114,000000,3.8,4,3.7,3.9025,88941.3,0
+CATX.US,D,20191115,000000,3.9,3.9,3.8,3.87561,34892.4,0
+CATX.US,D,20191118,000000,3.8,4.1,3.8,3.885,25348.3,0
+CATX.US,D,20191119,000000,3.8,3.98,3.712,3.881,23608.7,0
+CATX.US,D,20191120,000000,3.9,4.2,3.85,3.901,50751,0
+CATX.US,D,20191121,000000,3.9,4.1,3.9,4.089,31062.2,0
+CATX.US,D,20191122,000000,4,4.3,3.988,4.131,49207.3,0
+CATX.US,D,20191125,000000,4.02,4.6,4.02,4.5,76343,0
+CATX.US,D,20191126,000000,4.5,4.88,4.5,4.708,66546.8,0
+CATX.US,D,20191127,000000,5,5.3,4.8,5.25,115105.5,0
+CATX.US,D,20191129,000000,5.5,6.257,5.3,6,155734.7,0
+CATX.US,D,20191202,000000,7,7.77,6.1,6.358,294537.2,0
+CATX.US,D,20191203,000000,6.3,6.41,5.91,6.032,65410,0
+CATX.US,D,20191204,000000,6,6.3,5.147,6.032,55240.2,0
+CATX.US,D,20191205,000000,6.2,6.2,5.611,5.858,35166.6,0
+CATX.US,D,20191206,000000,5.7,6.2,5.65,6,33093.4,0
+CATX.US,D,20191209,000000,6.05,6.9,6,6.824,77240.9,0
+CATX.US,D,20191210,000000,6.9,7,6.5,6.9,73044.3,0
+CATX.US,D,20191211,000000,7,7,6.1,6.209,49887.2,0
+CATX.US,D,20191212,000000,6.2,6.5,6.2,6.465,31002.7,0
+CATX.US,D,20191213,000000,6.4,6.8,6.15,6.598,34920.1,0
+CATX.US,D,20191216,000000,6.6,6.856,6.2925,6.398,24017,0
+CATX.US,D,20191217,000000,6.645,6.645,6.05,6.1,25027.3,0
+CATX.US,D,20191218,000000,6,6.399,6,6.236,19117.9,0
+CATX.US,D,20191219,000000,6.2,6.29,5.802,5.863,28334.3,0
+CATX.US,D,20191220,000000,5.9,6,5.7,5.977,24113.1,0
+CATX.US,D,20191223,000000,5.9,5.9,5.5,5.769,35378.1,0
+CATX.US,D,20191224,000000,5.8,6.1,5.8,5.942,18311,0
+CATX.US,D,20191226,000000,6.22,6.22,5.827,6.092,27043.6,0
+CATX.US,D,20191227,000000,6.2,6.3,5.93,6.121,23975.2,0
+CATX.US,D,20191230,000000,6.189,6.45,6.189,6.29,32722.3,0
+CATX.US,D,20191231,000000,6.1,6.4,6.1,6.244,27447.1,0
+CATX.US,D,20200102,000000,6.2,6.389,6.1,6.2,17719.6,0
+CATX.US,D,20200103,000000,6.2,6.349,6.15,6.155,18762.4,0
+CATX.US,D,20200106,000000,6.2,6.2213,6.001,6.015,21020.5,0
+CATX.US,D,20200107,000000,6,6.2,6,6.1,13691.8,0
+CATX.US,D,20200108,000000,6.15,8.5,6.1,8.2,339574.6,0
+CATX.US,D,20200109,000000,8,8.159,6.7,7.1654,118089.7,0
+CATX.US,D,20200110,000000,7.035,7.79,7,7.232,45279.1,0
+CATX.US,D,20200113,000000,7.2,7.25,6.8,6.931,51925.9,0
+CATX.US,D,20200114,000000,7,7.2,6.929,7.001,23062.8,0
+CATX.US,D,20200115,000000,7,8.12,7,8,114757.7,0
+CATX.US,D,20200116,000000,8,8.499,7.6,8.376,108087.9,0
+CATX.US,D,20200117,000000,8.6,10.1,8.3109,8.8,273611.4,0
+CATX.US,D,20200121,000000,9,9.9,8.941,9.9,96264.3,0
+CATX.US,D,20200122,000000,9.8,9.99,9.256,9.499,99033.5,0
+CATX.US,D,20200123,000000,8.9,8.9,7.3,8.4,109682.5,0
+CATX.US,D,20200124,000000,8.4,8.802,8.3,8.362,41030.6,0
+CATX.US,D,20200127,000000,9.896,9.9,8.3,9.034,140764.4,0
+CATX.US,D,20200128,000000,9.2,9.5,8.9,8.928,49039.5,0
+CATX.US,D,20200129,000000,9.1,9.33,8.7959,8.885,52127,0
+CATX.US,D,20200130,000000,9.103,9.103,8.346,8.433,24419.7,0
+CATX.US,D,20200131,000000,8.5,8.9,8,8.031,42202.1,0
+CATX.US,D,20200203,000000,8,8.3,8,8.128,21388.3,0
+CATX.US,D,20200204,000000,8.1,8.9,8.1,8.495,38390.8,0
+CATX.US,D,20200205,000000,8.9,8.9,8.3,8.375,19576.7,0
+CATX.US,D,20200206,000000,8.59,9.15,8.39,9.1,47749.9,0
+CATX.US,D,20200207,000000,9.2,9.4,8.8,9.1,38509.1,0
+CATX.US,D,20200210,000000,9.5,10.6,9.3,9.896,176257.1,0
+CATX.US,D,20200211,000000,10,10.3,9.491,9.8,116231.1,0
+CATX.US,D,20200212,000000,10,10,9,9.25,88776.7,0
+CATX.US,D,20200213,000000,9.2,9.6,9.133,9.3,59160.9,0
+CATX.US,D,20200214,000000,9.4,9.694,9.151,9.2,63990.8,0
+CATX.US,D,20200218,000000,9.2,9.9,9.2,9.629,62056.7,0
+CATX.US,D,20200219,000000,9.6,9.8,8.1,8.6,92570.9,0
+CATX.US,D,20200220,000000,8.858,9,8.5,8.8,41292.5,0
+CATX.US,D,20200221,000000,8.8,9.05,8.48,8.676,34860.8,0
+CATX.US,D,20200224,000000,8.3,8.55,7.9,8.312,49112.5,0
+CATX.US,D,20200225,000000,8.309,8.5,7.97,8.1,25482.4,0
+CATX.US,D,20200226,000000,8.1,8.45,8.001,8.297,32988.1,0
+CATX.US,D,20200227,000000,7.8,8.256,7.5,7.661,72192.7,0
+CATX.US,D,20200228,000000,7.2,7.66,7,7.35,67059.2,0
+CATX.US,D,20200302,000000,7.4,7.59,7.01,7.334,58035,0
+CATX.US,D,20200303,000000,7.5,7.64,7.11,7.558,44865.2,0
+CATX.US,D,20200304,000000,7.7,7.88,7.33,7.799,40658.1,0
+CATX.US,D,20200305,000000,7.78,7.78,7.5,7.61,12512.5,0
+CATX.US,D,20200306,000000,7.051,7.6,7,7.232,54977.7,0
+CATX.US,D,20200309,000000,7,7.001,6.3,6.559,66849.4,0
+CATX.US,D,20200310,000000,6.7,7.10515,6.3,6.774,48048.5,0
+CATX.US,D,20200311,000000,7,7,6.5,6.706,25451.2,0
+CATX.US,D,20200312,000000,6.4,6.5,5.313,6.054,97512.7,0
+CATX.US,D,20200313,000000,6.236,6.275,5.92,6.2,33995.6,0
+CATX.US,D,20200316,000000,5.684,5.999,5.311,5.699,42488.8,0
+CATX.US,D,20200317,000000,5.4,5.786,5.4,5.603,46160.1,0
+CATX.US,D,20200318,000000,5.6,5.7,5.35,5.496,30183,0
+CATX.US,D,20200319,000000,5.6,5.8,5.4,5.5,27370.8,0
+CATX.US,D,20200320,000000,5.5,5.9,5.48,5.75,33269.8,0
+CATX.US,D,20200323,000000,5.8,5.996,5.134,5.743,29958.9,0
+CATX.US,D,20200324,000000,5.89,5.89,5.2,5.449,44176.2,0
+CATX.US,D,20200325,000000,5.5,5.8,5.3,5.504,39960.9,0
+CATX.US,D,20200326,000000,5.75,5.9,5.5,5.706,23429.9,0
+CATX.US,D,20200327,000000,5.8,5.9,5.425,5.519,10018.8,0
+CATX.US,D,20200330,000000,5.658,5.69088,5.21,5.3,27134.3,0
+CATX.US,D,20200331,000000,5.3,5.5,5.26,5.3,14455.3,0
+CATX.US,D,20200401,000000,5.36,5.49,4.604,5.3,38080.3,0
+CATX.US,D,20200402,000000,5.312,5.6,5.2,5.283,26385.6,0
+CATX.US,D,20200403,000000,5.354,5.55,4.5,5.075,26977.4,0
+CATX.US,D,20200406,000000,5.1,5.1,4.6,4.999,36186.6,0
+CATX.US,D,20200407,000000,5,5,4.6,4.65,39480.6,0
+CATX.US,D,20200408,000000,4.8,5,4.606,4.846,22365,0
+CATX.US,D,20200409,000000,5,5.475,4.6,5.113,43507,0
+CATX.US,D,20200413,000000,5.5,5.5,5.2,5.214,17566.8,0
+CATX.US,D,20200414,000000,5.2,5.6,4.31,5.488,49803.9,0
+CATX.US,D,20200415,000000,5.489,5.6,5.302,5.4,14471.4,0
+CATX.US,D,20200416,000000,5.4,5.9,5.4,5.53,31853.6,0
+CATX.US,D,20200417,000000,5.806,5.806,5.45,5.451,20824.6,0
+CATX.US,D,20200420,000000,5.55,5.89,5.451,5.76,21694,0
+CATX.US,D,20200421,000000,5.7,5.989,5.602,5.851,41647.5,0
+CATX.US,D,20200422,000000,5.9,6.265,5.85,6.1,29454.5,0
+CATX.US,D,20200423,000000,6.5,6.899,6.2,6.238,38308.6,0
+CATX.US,D,20200424,000000,6.5,6.6,6.29,6.517,23253.7,0
+CATX.US,D,20200427,000000,6.517,6.8,6.517,6.614,28149.4,0
+CATX.US,D,20200428,000000,7,7,6.365,6.42,20211.2,0
+CATX.US,D,20200429,000000,6.49,7,6.42,6.8,29485.1,0
+CATX.US,D,20200430,000000,6.802,6.99999,6.421,6.655,24074.1,0
+CATX.US,D,20200501,000000,6.73,6.75,6.066,6.393,20929.9,0
+CATX.US,D,20200504,000000,6.6,6.741,6.38,6.741,13900.9,0
+CATX.US,D,20200505,000000,6.5,6.9,6.48101,6.716,28185.4,0
+CATX.US,D,20200506,000000,6.814,6.95,6.548,6.928,17944,0
+CATX.US,D,20200507,000000,6.95,6.95,6.6,6.612,16536.4,0
+CATX.US,D,20200508,000000,6.65,6.95,6.65,6.7,11087.1,0
+CATX.US,D,20200511,000000,6.72,7.14824,6.72,6.937,44308.3,0
+CATX.US,D,20200512,000000,7.4,8,7,7.822,261792,0
+CATX.US,D,20200513,000000,9.5,10,8.1,8.571,439126.4,0
+CATX.US,D,20200514,000000,8.2,8.2,7.311,7.675,148032.8,0
+CATX.US,D,20200515,000000,7.7,7.7,7.339,7.476,75619.6,0
+CATX.US,D,20200518,000000,7.476,7.476,7,7.06,66716.1,0
+CATX.US,D,20200519,000000,7.342,7.342,6.6,7.015,54460.9,0
+CATX.US,D,20200520,000000,7.164,7.164,6.5,6.816,41109.6,0
+CATX.US,D,20200521,000000,6.8,7.05,6.8,6.97,33476.1,0
+CATX.US,D,20200522,000000,7.2,7.2,6.501,6.796,46577.4,0
+CATX.US,D,20200526,000000,7.2,7.2,6.646,6.803,32040.4,0
+CATX.US,D,20200527,000000,7,7,6.825,6.999,46983.8,0
+CATX.US,D,20200528,000000,7,7.5,6.9,7.089,45848.3,0
+CATX.US,D,20200529,000000,7.045,7.4,6.908,7.19,21110.6,0
+CATX.US,D,20200601,000000,7.236,7.236,6.65,6.975,17147.7,0
+CATX.US,D,20200602,000000,7.7,7.8,7.023,7.2,183695.6,0
+CATX.US,D,20200603,000000,7.076,7.6,7.007,7.166,83764,0
+CATX.US,D,20200604,000000,7.166,7.219,6.9,7.049,46118.7,0
+CATX.US,D,20200605,000000,7.16,7.16,7.001,7.03,46200.9,0
+CATX.US,D,20200608,000000,7,7.19,6.95,7.188,29604.8,0
+CATX.US,D,20200609,000000,7.1,7.357,7.001,7.161,39586.6,0
+CATX.US,D,20200610,000000,7.229,7.229,6.902,7.098,33268.2,0
+CATX.US,D,20200611,000000,7.077,7.077,6.6,6.785,44652.1,0
+CATX.US,D,20200612,000000,6.7,6.979,6.51,6.797,29854.8,0
+CATX.US,D,20200615,000000,6.996,6.996,6.606,6.878,11603.7,0
+CATX.US,D,20200616,000000,6.9,7.029,6.75,6.861,19230.8,0
+CATX.US,D,20200617,000000,7.19,7.19,6.645,6.681,55597.9,0
+CATX.US,D,20200618,000000,6.7,6.78,6.315,6.359,30476.2,0
+CATX.US,D,20200619,000000,6.35,6.48701,6.1,6.348,57566.4,0
+CATX.US,D,20200622,000000,6.244,6.3,5.721,6,67523.2,0
+CATX.US,D,20200623,000000,6.15,6.21,6,6.065,23086.2,0
+CATX.US,D,20200624,000000,6,6.095,5.49,5.898,45139.5,0
+CATX.US,D,20200625,000000,5.9,6.023,5.875,5.997,22388.1,0
+CATX.US,D,20200626,000000,5.992,6,5.699,5.818,33523.9,0
+CATX.US,D,20200629,000000,5.7,5.849,5.6,5.61,25749.6,0
+CATX.US,D,20200630,000000,5.6,5.699,5.49,5.555,23298.6,0
+CATX.US,D,20200701,000000,5.66,5.7,5.401,5.637,49439,0
+CATX.US,D,20200702,000000,5.6,5.9,5.55,5.6,18061.8,0
+CATX.US,D,20200706,000000,5.675,5.889,5.551,5.727,15954,0
+CATX.US,D,20200707,000000,5.8,6.7,5.61,6.405,123553.2,0
+CATX.US,D,20200708,000000,6.499,6.499,6.033,6.299,24417.3,0
+CATX.US,D,20200709,000000,6.2,7.09,6.016,7,92491.7,0
+CATX.US,D,20200710,000000,7,7.19,6.328,6.585,50451.8,0
+CATX.US,D,20200713,000000,6.6,6.799,6.342,6.45,34900.6,0
+CATX.US,D,20200714,000000,6.401,6.49,6.2,6.384,28998.9,0
+CATX.US,D,20200715,000000,6.4,6.497,6.256,6.28,21463.5,0
+CATX.US,D,20200716,000000,6.29,6.825,6,6.504,40186.1,0
+CATX.US,D,20200717,000000,6.6,6.8,6.50501,6.679,22159.8,0
+CATX.US,D,20200720,000000,6.7,6.895,6.481,6.602,16158.5,0
+CATX.US,D,20200721,000000,6.6,6.683,6.403,6.528,16693.5,0
+CATX.US,D,20200722,000000,6.5,6.888,6.5,6.7,22768.4,0
+CATX.US,D,20200723,000000,6.866,7.2,6.64101,7.02,87961.1,0
+CATX.US,D,20200724,000000,7.2,7.31601,6.8985,6.921,31326.3,0
+CATX.US,D,20200727,000000,7.048,7.199,6.8,6.998,22226.9,0
+CATX.US,D,20200728,000000,6.91,7.08,6.723,6.834,17443,0
+CATX.US,D,20200729,000000,6.9,7,6.612,6.649,12208.6,0
+CATX.US,D,20200730,000000,6.6,6.699,6.30001,6.456,19635.9,0
+CATX.US,D,20200731,000000,6.5,6.6,6.362,6.362,14255,0
+CATX.US,D,20200803,000000,6.553,6.64,6.5,6.64,18155,0
+CATX.US,D,20200804,000000,6.975,6.975,6.55,6.746,16137.5,0
+CATX.US,D,20200805,000000,6.544,6.9,6.5,6.807,20012.2,0
+CATX.US,D,20200806,000000,6.8,7.049,6.2,6.513,54288.8,0
+CATX.US,D,20200807,000000,6.5,6.58,6.34899,6.58,21769.6,0
+CATX.US,D,20200810,000000,6.58,6.6,6.449,6.58,8894.1,0
+CATX.US,D,20200811,000000,6.7,7.298,6.6,6.86,212319.4,0
+CATX.US,D,20200812,000000,7,7.031,6.6,6.853,34889.5,0
+CATX.US,D,20200813,000000,6.8,6.8075,6.521,6.7,35553.2,0
+CATX.US,D,20200814,000000,6.685,7.3,6.607,7.153,65340.4,0
+CATX.US,D,20200817,000000,7.2,7.695,7,7.354,62676.6,0
+CATX.US,D,20200818,000000,7.695,7.8,7.35,7.478,31029.2,0
+CATX.US,D,20200819,000000,7.5,7.7,7.083,7.557,46215.1,0
+CATX.US,D,20200820,000000,7.6,7.6,7.01,7.21,30116.2,0
+CATX.US,D,20200821,000000,7.2,7.489,6.6275,6.672,33719.9,0
+CATX.US,D,20200824,000000,6.843,6.843,6.6,6.65,28852.3,0
+CATX.US,D,20200825,000000,6.6,6.738,6.5,6.51,31347.8,0
+CATX.US,D,20200826,000000,6.51,6.69,6.43101,6.541,20625.5,0
+CATX.US,D,20200827,000000,6.56,6.67,6.306,6.4,17050.5,0
+CATX.US,D,20200828,000000,6.5,6.5,6.3,6.439,16053.6,0
+CATX.US,D,20200831,000000,6.4,6.868,6.301,6.572,35501,0
+CATX.US,D,20200901,000000,6.62,6.8,6.4,6.607,20113.4,0
+CATX.US,D,20200902,000000,6.6,6.607,6.4,6.452,12681.3,0
+CATX.US,D,20200903,000000,6.59,6.6,6.334,6.355,15534.3,0
+CATX.US,D,20200904,000000,6.46,6.749,5.727,6.317,59235.5,0
+CATX.US,D,20200908,000000,5.95,6.41,5.95,6.39,15680.1,0
+CATX.US,D,20200909,000000,6.26,6.429,6.06101,6.301,14578.1,0
+CATX.US,D,20200910,000000,6.275,6.5,6.2,6.365,29769.9,0
+CATX.US,D,20200911,000000,6.335,6.39949,6.201,6.3,19939.2,0
+CATX.US,D,20200914,000000,6.31,6.979,6.31,6.701,35602.8,0
+CATX.US,D,20200915,000000,6.745,6.962,6.663,6.751,20065.6,0
+CATX.US,D,20200916,000000,6.8,7.262,6.753,7.135,47147.1,0
+CATX.US,D,20200917,000000,7.4,7.9,7.202,7.77,179137.1,0
+CATX.US,D,20200918,000000,6.4,6.41,5.95,6.326,174904.4,0
+CATX.US,D,20200921,000000,6.2,6.2,5.9,6.069,44878.5,0
+CATX.US,D,20200922,000000,6,6.2,5.7,5.86,41600.8,0
+CATX.US,D,20200923,000000,5.8,6,5.6,5.652,35622.9,0
+CATX.US,D,20200924,000000,5.7,5.83,5.2501,5.444,37614.9,0
+CATX.US,D,20200925,000000,5.315,5.641,5.25,5.449,13955.7,0
+CATX.US,D,20200928,000000,5.3,5.829,5.3,5.697,16590.2,0
+CATX.US,D,20200929,000000,5.743,6,5.696,5.795,16639.9,0
+CATX.US,D,20200930,000000,5.849,5.948,5.55601,5.829,11849.9,0
+CATX.US,D,20201001,000000,5.8,5.829,5.651,5.658,14123.6,0
+CATX.US,D,20201002,000000,5.6,5.68,5.6,5.651,13211.8,0
+CATX.US,D,20201005,000000,5.6,5.7,5.5,5.593,21484,0
+CATX.US,D,20201006,000000,5.51,5.712,5.5,5.532,17903.4,0
+CATX.US,D,20201007,000000,5.512,5.6,5.512,5.564,19592.9,0
+CATX.US,D,20201008,000000,5.6,5.755,5.508,5.676,16136.4,0
+CATX.US,D,20201009,000000,5.851,5.877,5.6,5.7,19684.6,0
+CATX.US,D,20201012,000000,5.8,5.89,5.569,5.671,16668.2,0
+CATX.US,D,20201013,000000,5.65,5.79,5.65,5.72,14372.2,0
+CATX.US,D,20201014,000000,5.79,5.79,5.673,5.788,9937.8,0
+CATX.US,D,20201015,000000,5.7,5.781,5.599,5.721,7937.4,0
+CATX.US,D,20201016,000000,5.75,5.79,5.54,5.749,8360.3,0
+CATX.US,D,20201019,000000,5.749,5.749,5.601,5.679,116647,0
+CATX.US,D,20201020,000000,4.15,4.545,4,4,726160.6,0
+CATX.US,D,20201021,000000,4.12,4.299,3.9,4,180574.9,0
+CATX.US,D,20201022,000000,4,4.089,3.75,3.838,139995.7,0
+CATX.US,D,20201023,000000,3.9,3.924,3.55,3.667,143576.3,0
+CATX.US,D,20201026,000000,4,4.1,3.7,3.804,75276.8,0
+CATX.US,D,20201027,000000,4,4,3.777,3.827,26736.4,0
+CATX.US,D,20201028,000000,3.8,3.99,3.7,3.926,80348.3,0
+CATX.US,D,20201029,000000,4.15,4.3,3.8,4.16,79795.9,0
+CATX.US,D,20201030,000000,4.3,4.4,3.957,4.025,48480.3,0
+CATX.US,D,20201102,000000,4.05,4.1,3.95,3.99983,70212.7,0
+CATX.US,D,20201103,000000,4.068,4.11,3.95,4.022,25680.1,0
+CATX.US,D,20201104,000000,4.2,4.2,3.96,4.031,39824.8,0
+CATX.US,D,20201105,000000,4,4.1,3.95,4.018,25990.4,0
+CATX.US,D,20201106,000000,4.1,4.151,3.933,3.988,28310.2,0
+CATX.US,D,20201109,000000,4.1,4.2,3.9,4.2,53030.5,0
+CATX.US,D,20201110,000000,4.8,4.8,4.057,4.232,104680,0
+CATX.US,D,20201111,000000,4,4,3.676,3.872,198096.2,0
+CATX.US,D,20201112,000000,3.843,3.874,3.73,3.8,35995.9,0
+CATX.US,D,20201113,000000,3.8,3.875,3.65,3.732,75930.1,0
+CATX.US,D,20201116,000000,3.8,3.85,3.655,3.716,94480.4,0
+CATX.US,D,20201117,000000,3.721,3.872,3.64,3.735,57368.4,0
+CATX.US,D,20201118,000000,3.895,3.895,3.6,3.645,59354.9,0
+CATX.US,D,20201119,000000,3.605,3.691,3.56,3.626,61779.5,0
+CATX.US,D,20201120,000000,3.63,3.66,3.52,3.612,99114.9,0
+CATX.US,D,20201123,000000,3.7,3.725,3.6,3.678,95350.2,0
+CATX.US,D,20201124,000000,3.7,3.78,3.599,3.65,85389,0
+CATX.US,D,20201125,000000,3.6,3.682,3.55,3.629,110454.9,0
+CATX.US,D,20201127,000000,3.679,3.79,3.623,3.674,61167.4,0
+CATX.US,D,20201130,000000,3.784,3.893,3.64,3.745,120530.7,0
+CATX.US,D,20201201,000000,3.8,3.819,3.701,3.751,84432,0
+CATX.US,D,20201202,000000,3.751,3.82,3.69,3.82,279177.4,0
+CATX.US,D,20201203,000000,3.9,4.974,3.9,4.943,697102.8,0
+CATX.US,D,20201204,000000,4.9,4.9,4.22,4.415,314575.5,0
+CATX.US,D,20201207,000000,4.515,4.6,4.25,4.31,96495.1,0
+CATX.US,D,20201208,000000,4.298,4.298,4.141,4.274,84473.6,0
+CATX.US,D,20201209,000000,4.3,4.5,4.1,4.2,206625.3,0
+CATX.US,D,20201210,000000,4.2,4.332,4.12,4.234,75538.5,0
+CATX.US,D,20201211,000000,4.33,4.33,4.1,4.14,50074.6,0
+CATX.US,D,20201214,000000,4.1,4.15,4.01,4.112,87125.5,0
+CATX.US,D,20201215,000000,4.085,4.29,4.085,4.177,73961.9,0
+CATX.US,D,20201216,000000,4.29,5.301,4.15,4.859,893889.9,0
+CATX.US,D,20201217,000000,4.999,5,4.6,4.8,191288.3,0
+CATX.US,D,20201218,000000,4.8,4.82,4.4,4.4,145783.9,0
+CATX.US,D,20201221,000000,4.532,4.599,4.314,4.556,77987,0
+CATX.US,D,20201222,000000,4.8,4.8,4.2,4.49,156346,0
+CATX.US,D,20201223,000000,4.65,4.97,4.49,4.758,151507.9,0
+CATX.US,D,20201224,000000,4.87,4.9,4.6,4.7,50492.5,0
+CATX.US,D,20201228,000000,4.9,4.9,4.65,4.68,98831.4,0
+CATX.US,D,20201229,000000,4.73,4.8,4.4,4.5,96398,0
+CATX.US,D,20201230,000000,4.583,4.7,4.5,4.51,54405.1,0
+CATX.US,D,20201231,000000,4.51,4.64,4.401,4.5,105135.9,0
+CATX.US,D,20210104,000000,4.643,5.6,4.60001,5.365,1363402.2,0
+CATX.US,D,20210105,000000,4.9,5.399,4.65,5.305,3978028.4,0
+CATX.US,D,20210106,000000,17.4,20,13.1,14.2,25909997.9,0
+CATX.US,D,20210107,000000,15,15,12.6,13.5,3848366.7,0
+CATX.US,D,20210108,000000,14.4,15.5,13.6,14,2042075,0
+CATX.US,D,20210111,000000,14.9,20.5,14.2,19.5,4706017.2,0
+CATX.US,D,20210112,000000,17,18.7,15.8,17.2,2083819.4,0
+CATX.US,D,20210113,000000,16.4,18.5,14.4,17.9,1816534,0
+CATX.US,D,20210114,000000,20.7,22.075,18,19.1,2432832.3,0
+CATX.US,D,20210115,000000,20.1,20.9,17.7,19.8,1914495.4,0
+CATX.US,D,20210119,000000,21.5,26.6,20.6,24.1,2461462.5,0
+CATX.US,D,20210120,000000,27.8,28.1,21.1,24.7,1715779.7,0
+CATX.US,D,20210121,000000,25,25.5,22.5,24.1,794716.6,0
+CATX.US,D,20210122,000000,23.1,23.7,21.605,22.4,760310.4,0
+CATX.US,D,20210125,000000,23.5,24,21,22,979823,0
+CATX.US,D,20210126,000000,21.9,22.6,20,20.9,919184.6,0
+CATX.US,D,20210127,000000,19,20.8,17.7,17.8,1077735.6,0
+CATX.US,D,20210128,000000,17.5,18.2,15.1,17.3,791874.6,0
+CATX.US,D,20210129,000000,17.2,19,16.6,17,517397.7,0
+CATX.US,D,20210201,000000,17.8,18.7,16,16.2,738560.5,0
+CATX.US,D,20210202,000000,16.4,20.8,16,19.4,1535506.3,0
+CATX.US,D,20210203,000000,18.6,19.85,18.1,18.9,841864.2,0
+CATX.US,D,20210204,000000,15.1,16.1,15,15.5,5320006.6,0
+CATX.US,D,20210205,000000,16,16.6,15.3,16.1,1662977.3,0
+CATX.US,D,20210208,000000,17.3,17.7,16.5,17.2,2026835,0
+CATX.US,D,20210209,000000,17.9,18.5,17,17.6,2136155.2,0
+CATX.US,D,20210210,000000,18,18.6,15.6,17.4,2700987.2,0
+CATX.US,D,20210211,000000,17,17.4,16.2,16.3,957933.3,0
+CATX.US,D,20210212,000000,16,17.5,15.4,16.6,912798.3,0
+CATX.US,D,20210216,000000,17.3,18,16.8,17.7,1150029.2,0
+CATX.US,D,20210217,000000,17.7,17.8,16.6,17,736701.3,0
+CATX.US,D,20210218,000000,16.6,16.8,15.1,15.7,912193.5,0
+CATX.US,D,20210219,000000,16.2,16.2,15.4,15.7,564489.6,0
+CATX.US,D,20210222,000000,15.4,15.6,14.1,14.9,803559.2,0
+CATX.US,D,20210223,000000,12.5,12.9,10.9,12.3,1359495.3,0
+CATX.US,D,20210224,000000,13.1,14.4,13,13.6,650065.7,0
+CATX.US,D,20210225,000000,14.2,15.4,13.7,14.6,1049799.5,0
+CATX.US,D,20210226,000000,14.1,14.8,13.1,14,663069.7,0
+CATX.US,D,20210301,000000,14.1,16.2,14.1,15.2,822602.8,0
+CATX.US,D,20210302,000000,14.6,15.1,13.7,14.1,419572.6,0
+CATX.US,D,20210303,000000,14.1,14.108,11.8,12.1,975499.2,0
+CATX.US,D,20210304,000000,11.4,12,9.505,10.1,1394101.3,0
+CATX.US,D,20210305,000000,10,10.5,8.5,10.3,1102383.5,0
+CATX.US,D,20210308,000000,10.1,11.2,9.901,10.8,397541.6,0
+CATX.US,D,20210309,000000,10.9,11.5,10.33,10.8,573343.6,0
+CATX.US,D,20210310,000000,11.1,11.5,11,11.2,511574.7,0
+CATX.US,D,20210311,000000,11.2,12.2,11.2,12.2,387092.4,0
+CATX.US,D,20210312,000000,11.7,12.6,11.5,12.6,306198.5,0
+CATX.US,D,20210315,000000,12.9,13.8,12.5,13.6,562946.4,0
+CATX.US,D,20210316,000000,14.1,14.2,12.5,13.1,640472,0
+CATX.US,D,20210317,000000,13.3,14.9,12.7,14.6,1485198.4,0
+CATX.US,D,20210318,000000,13.9,14.5,13.6,13.6,376743.6,0
+CATX.US,D,20210319,000000,13.8,13.9,13,13,664411.5,0
+CATX.US,D,20210322,000000,13.5,13.7,12.6,12.6,226092.3,0
+CATX.US,D,20210323,000000,12.5,12.7,10.65,11.1,882485,0
+CATX.US,D,20210324,000000,11.5,12,11.1,12,503011.4,0
+CATX.US,D,20210325,000000,10.8,12,10.5,11.9,300382,0
+CATX.US,D,20210326,000000,11.6,11.9,11,11.2,207047.4,0
+CATX.US,D,20210329,000000,11.1,11.2,10.4,10.6,269611.6,0
+CATX.US,D,20210330,000000,10.5,10.9,10.1,10.8,164217.1,0
+CATX.US,D,20210331,000000,10.9,11.377,10.8,10.9,356786.1,0
+CATX.US,D,20210401,000000,11,11.65,10.9,11.5,227823.2,0
+CATX.US,D,20210405,000000,12,12.083,10.8,11,212583.8,0
+CATX.US,D,20210406,000000,10.8,11.3,10.7,11.3,161678.1,0
+CATX.US,D,20210407,000000,11,11.2,10.8,11,137215.3,0
+CATX.US,D,20210408,000000,11.1,11.1,10.5,10.8,100806.4,0
+CATX.US,D,20210409,000000,11.1,11.1,10.3,10.7,140532.2,0
+CATX.US,D,20210412,000000,10.9,10.9,10,10.1,184663.7,0
+CATX.US,D,20210413,000000,10,10.4,9.7,10.4,187299.6,0
+CATX.US,D,20210414,000000,10.2,10.4,9.88,10.3,132609.3,0
+CATX.US,D,20210415,000000,10,10.3,9.5,9.5,207238.6,0
+CATX.US,D,20210416,000000,9.5,9.651,8.1,8.6,408889.8,0
+CATX.US,D,20210419,000000,8.6,9.19,8,8.284,309685.5,0
+CATX.US,D,20210420,000000,8.2,8.547,8,8.229,140195.1,0
+CATX.US,D,20210421,000000,8,9.1,8,8.9,134223.5,0
+CATX.US,D,20210422,000000,9.2,9.2,8.501,8.74,127861.5,0
+CATX.US,D,20210423,000000,8.824,9.1,8.7,9.03,127928.7,0
+CATX.US,D,20210426,000000,9.1,9.52,8.98,9.458,125855.2,0
+CATX.US,D,20210427,000000,9.821,9.821,9.1,9.295,135343.9,0
+CATX.US,D,20210428,000000,9.229,9.466,9.105,9.312,67305.4,0
+CATX.US,D,20210429,000000,9.5,9.535,9.15,9.252,122322.8,0
+CATX.US,D,20210430,000000,9,9.591,9,9.225,144485.8,0
+CATX.US,D,20210503,000000,9.6,9.686,8.81,9.004,96635.1,0
+CATX.US,D,20210504,000000,8.988,8.994,8.511,8.689,109086.8,0
+CATX.US,D,20210505,000000,8.761,8.989,8.662,8.75,42832.9,0
+CATX.US,D,20210506,000000,8.6,8.7,8.2,8.409,107295.4,0
+CATX.US,D,20210507,000000,8.5,8.798,8.4,8.78,65584.9,0
+CATX.US,D,20210510,000000,8.871,8.871,8.065,8.179,122626.7,0
+CATX.US,D,20210511,000000,7.85,8.5,7.75,8.498,139533.4,0
+CATX.US,D,20210512,000000,8.3,8.5,8.1,8.2,82225.9,0
+CATX.US,D,20210513,000000,8.11,8.29999,7.8,7.823,131520.1,0
+CATX.US,D,20210514,000000,8.05,8.05,7.5,7.711,181973.1,0
+CATX.US,D,20210517,000000,7.6,8,7.5,8,131121.4,0
+CATX.US,D,20210518,000000,7.9,8.1,7.842,7.99,112952.9,0
+CATX.US,D,20210519,000000,7.8,8.05999,7.7,7.995,60871.7,0
+CATX.US,D,20210520,000000,8,8.1,7.78,7.999,68178.2,0
+CATX.US,D,20210521,000000,8,8.196,7.9,7.99,61058.7,0
+CATX.US,D,20210524,000000,8,8,7.7,7.711,59919.2,0
+CATX.US,D,20210525,000000,7.8,7.878,7.51,7.51,103005,0
+CATX.US,D,20210526,000000,7.529,8.19,7.529,7.963,127845,0
+CATX.US,D,20210527,000000,7.8,8.15,7.777,7.813,80834.7,0
+CATX.US,D,20210528,000000,8,8.098,7.816,8,138642.2,0
+CATX.US,D,20210601,000000,7.982,8.45,7.8,8.33,173585,0
+CATX.US,D,20210602,000000,8.2,8.271,8,8,95208.8,0
+CATX.US,D,20210603,000000,8,9.35,7.91,9.2,439210.4,0
+CATX.US,D,20210604,000000,9.4,9.4,8.72,8.891,222736,0
+CATX.US,D,20210607,000000,8.7,9.397,8.7,9.11,200121.7,0
+CATX.US,D,20210608,000000,9.29,9.379,8.54,8.611,268609.5,0
+CATX.US,D,20210609,000000,8.9,8.9,8.607,8.665,125781.4,0
+CATX.US,D,20210610,000000,8.8,8.87,8.5,8.506,109601.5,0
+CATX.US,D,20210611,000000,8.511,8.738,8.511,8.658,92203.9,0
+CATX.US,D,20210614,000000,8.86,8.86,8.5,8.5,132458.4,0
+CATX.US,D,20210615,000000,8.516,8.599,8.21,8.22,104237,0
+CATX.US,D,20210616,000000,8.2,8.5,8.002,8.4,160266.8,0
+CATX.US,D,20210617,000000,8.4,8.4,8.151,8.271,76609.3,0
+CATX.US,D,20210618,000000,8.2,8.27,8.03,8.2,118835.1,0
+CATX.US,D,20210621,000000,8.1,8.148,7.7,7.895,161582.9,0
+CATX.US,D,20210622,000000,7.9,7.9,7.63,7.701,115535.4,0
+CATX.US,D,20210623,000000,7.889,8.09,7.81,8.025,95379.3,0
+CATX.US,D,20210624,000000,8.043,8.4,8.026,8.311,99595.5,0
+CATX.US,D,20210625,000000,8.2,8.49499,8.141,8.141,108846.1,0
+CATX.US,D,20210628,000000,8.2,8.29999,8.05,8.113,78707.3,0
+CATX.US,D,20210629,000000,8.113,8.15,8,8.05266,39281.6,0
+CATX.US,D,20210630,000000,8,8.075,7.9,7.979,66783.4,0
+CATX.US,D,20210701,000000,7.95,7.999,7.81,7.91,67170.5,0
+CATX.US,D,20210702,000000,7.881,7.909,7.71,7.78,59755.8,0
+CATX.US,D,20210706,000000,7.9,7.9,7.7,7.74,70620,0
+CATX.US,D,20210707,000000,7.8,7.8,7.501,7.609,97570,0
+CATX.US,D,20210708,000000,7.5,7.719,7.402,7.59,121928.2,0
+CATX.US,D,20210709,000000,7.6,7.84,7.52,7.832,73296.5,0
+CATX.US,D,20210712,000000,7.72,7.79,7.62,7.747,39155,0
+CATX.US,D,20210713,000000,7.652,7.699,7.402,7.42,97316.6,0
+CATX.US,D,20210714,000000,7.483,7.5,7.041,7.11,97866.6,0
+CATX.US,D,20210715,000000,7.2,7.259,7.1,7.178,50148.4,0
+CATX.US,D,20210716,000000,7.004,7.103,7,7,59094,0
+CATX.US,D,20210719,000000,6.9,6.9,6.4,6.694,111720.8,0
+CATX.US,D,20210720,000000,7.5,7.598,6.965,7.174,117575.2,0
+CATX.US,D,20210721,000000,7.5,7.5,7.16,7.3,52294.2,0
+CATX.US,D,20210722,000000,7.2,7.295,6.9,6.906,57648.5,0
+CATX.US,D,20210723,000000,6.71,7.089,6.701,6.999,99614.2,0
+CATX.US,D,20210726,000000,6.999,7.13,6.9,7.023,40828.5,0
+CATX.US,D,20210727,000000,7.04,7.259,6.9,6.946,80410.2,0
+CATX.US,D,20210728,000000,6.7,7.25,6.7,7.061,52088.1,0
+CATX.US,D,20210729,000000,7.1,7.199,6.9,6.985,39441.1,0
+CATX.US,D,20210730,000000,6.944,7.02842,6.811,6.863,41794.8,0
+CATX.US,D,20210802,000000,7,7,6.912,6.948,30364.1,0
+CATX.US,D,20210803,000000,6.912,6.947,6.64,6.761,42424.9,0
+CATX.US,D,20210804,000000,6.51,6.919,6.51,6.842,52065.2,0
+CATX.US,D,20210805,000000,6.82,6.89,6.687,6.854,28061.3,0
+CATX.US,D,20210806,000000,6.8,6.91999,6.733,6.89,36035.7,0
+CATX.US,D,20210809,000000,6.75,7.033,6.75,6.907,44741.6,0
+CATX.US,D,20210810,000000,6.8,6.96,6.701,6.708,62388.7,0
+CATX.US,D,20210811,000000,6.813,6.894,6.631,6.722,38720.3,0
+CATX.US,D,20210812,000000,6.789,6.838,6.57,6.667,83159,0
+CATX.US,D,20210813,000000,6.697,6.73,6.45,6.451,73969.9,0
+CATX.US,D,20210816,000000,6.39,6.4,6.1,6.208,117417.1,0
+CATX.US,D,20210817,000000,6.234,6.299,6,6.099,61808.3,0
+CATX.US,D,20210818,000000,6,6.089,5.9,5.931,80337.5,0
+CATX.US,D,20210819,000000,5.9,5.9,5.7,5.834,68113.7,0
+CATX.US,D,20210820,000000,5.7,6.39,5.7,6.261,117990.5,0
+CATX.US,D,20210823,000000,6.4,6.451,6.11,6.334,55418.4,0
+CATX.US,D,20210824,000000,6.252,6.7,5.8,6.42,138681.3,0
+CATX.US,D,20210825,000000,6.4,6.92,6.378,6.74,92965.2,0
+CATX.US,D,20210826,000000,6.8,6.899,5.2,6.637,141950.4,0
+CATX.US,D,20210827,000000,6.7,6.79,6.5,6.5,95170.2,0
+CATX.US,D,20210830,000000,6.4,6.52399,6.32,6.321,45061.3,0
+CATX.US,D,20210831,000000,6.23,6.45,6.2,6.4,39375.4,0
+CATX.US,D,20210901,000000,6.203,6.688,6.203,6.5,72151.3,0
+CATX.US,D,20210902,000000,6.34,6.894,6.34,6.889,126813.7,0
+CATX.US,D,20210903,000000,6.9,7.093,6.7,6.865,82056.8,0
+CATX.US,D,20210907,000000,6.8,6.89999,6.5,6.736,59466.9,0
+CATX.US,D,20210908,000000,6.743,6.8,6.5,6.788,47976.9,0
+CATX.US,D,20210909,000000,7,7.02,6.7,6.82,45408.8,0
+CATX.US,D,20210910,000000,7,7.178,6.9,7.091,103209.2,0
+CATX.US,D,20210913,000000,7.15,7.15,6.9,6.992,55052.3,0
+CATX.US,D,20210914,000000,7.2,7.498,7.06001,7.182,145718.9,0
+CATX.US,D,20210915,000000,7.3,7.47,6.911,6.922,85967.1,0
+CATX.US,D,20210916,000000,6.9,6.922,6.502,6.636,114352.4,0
+CATX.US,D,20210917,000000,6.637,6.816,6.537,6.816,60590,0
+CATX.US,D,20210920,000000,6.6,6.68,6.2,6.312,137579.9,0
+CATX.US,D,20210921,000000,6.358,6.6,6.31,6.5,80568.8,0
+CATX.US,D,20210922,000000,6.31,6.5,6.203,6.261,107880.9,0
+CATX.US,D,20210923,000000,6.31,6.561,6.304,6.367,93585.9,0
+CATX.US,D,20210924,000000,6.4,6.65,6.305,6.595,63572,0
+CATX.US,D,20210927,000000,6.6,6.65,6.51,6.525,43527,0
+CATX.US,D,20210928,000000,6.9,6.9,6.36,6.369,75193.6,0
+CATX.US,D,20210929,000000,6.357,6.385,6.3,6.301,50438,0
+CATX.US,D,20210930,000000,6.3,6.558,6.201,6.309,63740.8,0
+CATX.US,D,20211001,000000,6.35,6.423,6.301,6.33,41363.7,0
+CATX.US,D,20211004,000000,6.4,6.4,6.151,6.151,38605.3,0
+CATX.US,D,20211005,000000,6.2,6.292,5.978,6.2,81949.5,0
+CATX.US,D,20211006,000000,6.2,6.2,5.85,5.85,97117.9,0
+CATX.US,D,20211007,000000,5.84,6,5.73,5.915,96545.6,0
+CATX.US,D,20211008,000000,5.925,6.04,5.806,5.807,49650.2,0
+CATX.US,D,20211011,000000,5.8,5.959,5.8,5.894,41899,0
+CATX.US,D,20211012,000000,5.88,6.14,5.801,6.138,93552.3,0
+CATX.US,D,20211013,000000,6.2,6.2,6,6.189,28123.5,0
+CATX.US,D,20211014,000000,6.1,6.228,6.055,6.201,36142.4,0
+CATX.US,D,20211015,000000,6.196,6.228,6.1,6.21,42461.3,0
+CATX.US,D,20211018,000000,6.3,6.3,6.001,6.159,54925.6,0
+CATX.US,D,20211019,000000,6.1,6.239,6.02,6.238,37612.2,0
+CATX.US,D,20211020,000000,6.169,6.45,6.129,6.367,66373.9,0
+CATX.US,D,20211021,000000,6.7,6.78,6.401,6.699,98619.4,0
+CATX.US,D,20211022,000000,6.67,6.708,6.4,6.401,78716.2,0
+CATX.US,D,20211025,000000,6.3,6.4,6.2,6.3,68068.8,0
+CATX.US,D,20211026,000000,6.2,6.49,6.2,6.404,54002.6,0
+CATX.US,D,20211027,000000,6.365,6.4,6.153,6.2,39024.1,0
+CATX.US,D,20211028,000000,6.2,6.221,6.1,6.119,40301.4,0
+CATX.US,D,20211029,000000,6.1,6.3,6.05,6.05,37976.8,0
+CATX.US,D,20211101,000000,6.024,6.25,6.024,6.124,50920.2,0
+CATX.US,D,20211102,000000,6.2,6.47,6.088,6.47,70007,0
+CATX.US,D,20211103,000000,6.519,6.9,6.382,6.802,120544.7,0
+CATX.US,D,20211104,000000,6.69,6.8,6.5,6.67,53738.5,0
+CATX.US,D,20211105,000000,6.6,6.69,6.5,6.6,50927.4,0
+CATX.US,D,20211108,000000,6.5,6.599,6.311,6.35,60658.6,0
+CATX.US,D,20211109,000000,6.35,6.458,6.305,6.336,39050.7,0
+CATX.US,D,20211110,000000,6.333,6.4,6.064,6.18,72814.8,0
+CATX.US,D,20211111,000000,5.882,6.039,5.84,5.907,103379.1,0
+CATX.US,D,20211112,000000,6,6,5.88,5.925,41362.9,0
+CATX.US,D,20211115,000000,5.9,6,5.76,5.97,109871,0
+CATX.US,D,20211116,000000,5.88,6.025,5.32001,5.38,197576.9,0
+CATX.US,D,20211117,000000,5.4,5.498,5.029,5.131,96711.1,0
+CATX.US,D,20211118,000000,5.106,5.201,4.92,4.966,86748.4,0
+CATX.US,D,20211119,000000,5,5.1,4.9,4.901,54584.4,0
+CATX.US,D,20211122,000000,4.9,4.959,4.56,4.612,83404,0
+CATX.US,D,20211123,000000,4.606,4.84,4.606,4.699,75855.9,0
+CATX.US,D,20211124,000000,4.7,5.199,4.691,5.08,64448.2,0
+CATX.US,D,20211126,000000,4.849,5.1,4.798,4.9,47162.3,0
+CATX.US,D,20211129,000000,4.94,4.949,4.703,4.766,67749.8,0
+CATX.US,D,20211130,000000,4.79,4.79,4.311,4.51,110695.3,0
+CATX.US,D,20211201,000000,4.474,4.66,4.275,4.275,64039.5,0
+CATX.US,D,20211202,000000,4.4,4.48,4.209,4.48,73310.3,0
+CATX.US,D,20211203,000000,4.416,4.416,4.2,4.2,89403.6,0
+CATX.US,D,20211206,000000,4.26,5.1,4.176,4.625,171969.1,0
+CATX.US,D,20211207,000000,4.625,4.779,4.506,4.642,76400.5,0
+CATX.US,D,20211208,000000,4.621,4.774,4.6,4.639,28597.9,0
+CATX.US,D,20211209,000000,4.6,4.9,4.6,4.699,90853.4,0
+CATX.US,D,20211210,000000,4.7,4.851,4.55,4.588,58885.1,0
+CATX.US,D,20211213,000000,4.473,4.75,4.4,4.4,35524.5,0
+CATX.US,D,20211214,000000,4.4,4.419,4,4.12,169645.3,0
+CATX.US,D,20211215,000000,4.178,4.26,4.05,4.2,42374.8,0
+CATX.US,D,20211216,000000,4.22,4.499,4.15,4.347,54842.6,0
+CATX.US,D,20211217,000000,4.3,4.36443,4.158,4.2,30816.7,0
+CATX.US,D,20211220,000000,4.125,4.299,3.95,4.2,174372.2,0
+CATX.US,D,20211221,000000,4.212,4.27,4.1,4.139,77713.7,0
+CATX.US,D,20211222,000000,4.151,4.2,4.125,4.15,40336.5,0
+CATX.US,D,20211223,000000,4.1,4.15,4.029,4.06,69863.7,0
+CATX.US,D,20211227,000000,4,4.036,3.9,3.921,135072.5,0
+CATX.US,D,20211228,000000,3.875,3.999,3.875,3.881,164696.2,0
+CATX.US,D,20211229,000000,3.81,3.948,3.8,3.801,119049.5,0
+CATX.US,D,20211230,000000,3.8,3.869,3.8,3.819,118949,0
+CATX.US,D,20211231,000000,3.803,3.9,3.777,3.878,160262.2,0
+CATX.US,D,20220103,000000,3.88,4.33199,3.88,4.142,90637.5,0
+CATX.US,D,20220104,000000,4.142,4.307,3.95,4.011,52657.8,0
+CATX.US,D,20220105,000000,4.052,4.19899,3.951,3.954,57594.6,0
+CATX.US,D,20220106,000000,3.964,3.965,3.8,3.872,43860.1,0
+CATX.US,D,20220107,000000,3.911,4.09999,3.82,3.821,47029.1,0
+CATX.US,D,20220110,000000,3.805,3.805,3.7,3.738,49485.8,0
+CATX.US,D,20220111,000000,3.738,3.9,3.717,3.817,52098.4,0
+CATX.US,D,20220112,000000,3.88,3.88,3.7838,3.826,32245.7,0
+CATX.US,D,20220113,000000,3.832,3.899,3.723,3.85,39867.8,0
+CATX.US,D,20220114,000000,3.85,3.9,3.809,3.867,31989.9,0
+CATX.US,D,20220118,000000,3.85,3.879,3.722,3.819,31157.3,0
+CATX.US,D,20220119,000000,3.826,3.869,3.7,3.828,66153.1,0
+CATX.US,D,20220120,000000,3.77,3.879,3.748,3.81,29214.5,0
+CATX.US,D,20220121,000000,3.81,3.81,3.61,3.66,75880.5,0
+CATX.US,D,20220124,000000,3.66,3.66,3.4,3.443,111452.3,0
+CATX.US,D,20220125,000000,3.472,3.652,3.4,3.468,47032,0
+CATX.US,D,20220126,000000,3.25,3.699,3.25,3.431,36388.2,0
+CATX.US,D,20220127,000000,3.2,3.628,3.2,3.53,50433.3,0
+CATX.US,D,20220128,000000,3.5,3.6,3.4,3.6,36406.7,0
+CATX.US,D,20220131,000000,3.6,3.988,3.6,3.8,50416.4,0
+CATX.US,D,20220201,000000,3.86,3.86,3.42,3.799,67544.4,0
+CATX.US,D,20220202,000000,3.8,3.984,3.8,3.913,67965.3,0
+CATX.US,D,20220203,000000,3.8,3.889,3.7,3.767,26378.7,0
+CATX.US,D,20220204,000000,3.767,3.797,3.54351,3.766,37440,0
+CATX.US,D,20220207,000000,3.748,3.9,3.748,3.844,36381.6,0
+CATX.US,D,20220208,000000,3.892,4,3.701,3.815,74108,0
+CATX.US,D,20220209,000000,3.985,4.299,3.75,4.081,121440,0
+CATX.US,D,20220210,000000,4,4.2,3.98,4.097,25368.9,0
+CATX.US,D,20220211,000000,4.2,4.2,3.491,3.762,50097.6,0
+CATX.US,D,20220214,000000,3.65,4,3.65,3.7,55564.6,0
+CATX.US,D,20220215,000000,3.7,3.93899,3.655,3.8,26664.5,0
+CATX.US,D,20220216,000000,3.89,3.89,3.701,3.765,14677.8,0
+CATX.US,D,20220217,000000,3.764,3.8,3.617,3.683,27759.5,0
+CATX.US,D,20220218,000000,3.7,3.78,3.6,3.75,28153.2,0
+CATX.US,D,20220222,000000,3.785,3.785,3.32,3.32,77986.9,0
+CATX.US,D,20220223,000000,3.401,3.54,3.4,3.4,34402.3,0
+CATX.US,D,20220224,000000,3.4,3.49,3.3,3.403,26548.4,0
+CATX.US,D,20220225,000000,3.39,3.57,3.39,3.531,23338.2,0
+CATX.US,D,20220228,000000,3.5,3.59,3.465,3.519,23156.1,0
+CATX.US,D,20220301,000000,3.5,3.6,3.35,3.4,39050.6,0
+CATX.US,D,20220302,000000,3.5,3.83,3.5,3.54,252892.3,0
+CATX.US,D,20220303,000000,3.5,3.589,3.35,3.387,44123.8,0
+CATX.US,D,20220304,000000,3.5,3.6,3.351,3.404,47465.7,0
+CATX.US,D,20220307,000000,3.351,3.48,3.201,3.25,50282.5,0
+CATX.US,D,20220308,000000,3.38,3.38,3.138,3.163,75129.5,0
+CATX.US,D,20220309,000000,3.2,3.4,3.2,3.4,35136.4,0
+CATX.US,D,20220310,000000,3.44,3.47,3.21,3.47,26322.9,0
+CATX.US,D,20220311,000000,3.465,3.465,3.3,3.377,11432.3,0
+CATX.US,D,20220314,000000,3.5,3.5,3.113,3.161,36442.8,0
+CATX.US,D,20220315,000000,3.2,3.399,3.1,3.1,36288.9,0
+CATX.US,D,20220316,000000,3.2,3.33,3.2,3.269,35089.3,0
+CATX.US,D,20220317,000000,3.26,3.6,3.26,3.563,149570.1,0
+CATX.US,D,20220318,000000,3.45,3.787,3.3,3.3,57948.8,0
+CATX.US,D,20220321,000000,3.566,3.652,3.501,3.6,28182.3,0
+CATX.US,D,20220322,000000,3.7,3.8,3.649,3.8,32287.7,0
+CATX.US,D,20220323,000000,3.8,4,3.7,3.7,55340.7,0
+CATX.US,D,20220324,000000,3.7,3.8,3.6,3.747,28415.5,0
+CATX.US,D,20220325,000000,3.8,3.898,3.5,3.812,28098.1,0
+CATX.US,D,20220328,000000,3.85,3.863,3.615,3.701,22610.3,0
+CATX.US,D,20220329,000000,3.75,3.759,3.5,3.59,26534.2,0
+CATX.US,D,20220330,000000,3.699,3.75,3.602,3.72,31947.8,0
+CATX.US,D,20220331,000000,3.76,3.898,3.606,3.63,35089.4,0
+CATX.US,D,20220401,000000,3.603,3.778,3.55,3.55,17796.4,0
+CATX.US,D,20220404,000000,3.66,3.748,3.602,3.739,18528.1,0
+CATX.US,D,20220405,000000,3.65,3.75,3.65,3.68,14996.5,0
+CATX.US,D,20220406,000000,3.65,3.684,3.58,3.592,24305.5,0
+CATX.US,D,20220407,000000,3.55,3.6415,3.534,3.534,19921.1,0
+CATX.US,D,20220408,000000,3.6,3.63,3.51,3.536,16051.9,0
+CATX.US,D,20220411,000000,3.5,3.578,3.405,3.405,12934.5,0
+CATX.US,D,20220412,000000,3.45,3.48,3.201,3.35799,27579.9,0
+CATX.US,D,20220413,000000,3.355,3.43,3.243,3.31,27823,0
+CATX.US,D,20220414,000000,3.45,3.45,3.3,3.397,30318.2,0
+CATX.US,D,20220418,000000,3.5,3.598,3.29093,3.33,29639,0
+CATX.US,D,20220419,000000,3.33,3.39899,3.28,3.335,16759.3,0
+CATX.US,D,20220420,000000,3.335,3.5,3.335,3.399,34055.3,0
+CATX.US,D,20220421,000000,3.4,3.498,3.261,3.388,23999.5,0
+CATX.US,D,20220422,000000,3.35,3.4,3.1,3.196,31619.5,0
+CATX.US,D,20220425,000000,3.3,3.349,3.13,3.252,18415.9,0
+CATX.US,D,20220426,000000,3.219,3.35899,3.1,3.11,38297.2,0
+CATX.US,D,20220427,000000,3.128,3.199,3.1,3.103,18537.4,0
+CATX.US,D,20220428,000000,3.2,3.2,3.1,3.161,16769.9,0
+CATX.US,D,20220429,000000,3.165,3.2,3.1,3.199,33540.2,0
+CATX.US,D,20220502,000000,3.2,3.2,3.11,3.11,11478.3,0
+CATX.US,D,20220503,000000,3.102,3.18,3.1,3.118,12210.8,0
+CATX.US,D,20220504,000000,3.156,3.179,3.1,3.168,13004.9,0
+CATX.US,D,20220505,000000,3.15,3.3,3.15,3.279,17013.4,0
+CATX.US,D,20220506,000000,3.3,3.3,3.15,3.20005,20647.2,0
+CATX.US,D,20220509,000000,3.1,3.13951,2.778,2.91,51970.1,0
+CATX.US,D,20220510,000000,2.9,3.00599,2.848,3,32324.3,0
+CATX.US,D,20220511,000000,2.9,3,2.61,2.74,50578.5,0
+CATX.US,D,20220512,000000,2.74,2.74,2.521,2.636,150840.5,0
+CATX.US,D,20220513,000000,2.72,2.966,2.6,2.909,41816.7,0
+CATX.US,D,20220516,000000,2.999,2.999,2.999,2.999,30,0
+CATX.US,D,20220517,000000,3.087,3.294,3,3.05,19432.3,0
+CATX.US,D,20220518,000000,2.997,3.15,2.901,2.999,21100.9,0
+CATX.US,D,20220519,000000,2.91,3.165,2.91,3.075,35137.3,0
+CATX.US,D,20220520,000000,3.028,3.2,2.986,3.011,16288.7,0
+CATX.US,D,20220523,000000,2.975,3.15,2.905,3.054,12371.3,0
+CATX.US,D,20220524,000000,3.028,3.11,2.9,2.905,12698.3,0
+CATX.US,D,20220525,000000,2.9,3.02,2.81,2.9,23785.2,0
+CATX.US,D,20220526,000000,2.892,2.99,2.811,2.911,13849.7,0
+CATX.US,D,20220527,000000,2.85,2.999,2.8,2.8,15051.7,0
+CATX.US,D,20220531,000000,2.85,2.949,2.805,2.825,25467.6,0
+CATX.US,D,20220601,000000,2.9,2.994,2.826,2.84,25459.5,0
+CATX.US,D,20220602,000000,2.89,2.946,2.636,2.75,38268.1,0
+CATX.US,D,20220603,000000,2.75,2.8,2.701,2.723,26038,0
+CATX.US,D,20220606,000000,2.7,2.84,2.7,2.81,24405.3,0
+CATX.US,D,20220607,000000,2.747,3.05703,2.711,2.79,33030.9,0
+CATX.US,D,20220608,000000,2.79,2.97,2.79,2.912,19976.4,0
+CATX.US,D,20220609,000000,3,3,2.8,2.875,17859,0
+CATX.US,D,20220610,000000,2.99,3.159,2.79,3.05101,65406.5,0
+CATX.US,D,20220613,000000,2.95,3.11,2.851,3,45003.9,0
+CATX.US,D,20220614,000000,3,3.165,2.656,2.701,74352.2,0
+CATX.US,D,20220615,000000,2.833,2.875,2.74,2.761,29333.5,0
+CATX.US,D,20220616,000000,2.71,2.8,2.649,2.649,30162.3,0
+CATX.US,D,20220617,000000,2.796,2.8,2.658,2.8,24525,0
+CATX.US,D,20220621,000000,2.782,2.85,2.7,2.781,22808.2,0
+CATX.US,D,20220622,000000,2.83,2.87,2.74,2.805,16830,0
+CATX.US,D,20220623,000000,2.8,2.872,2.701,2.701,21066,0
+CATX.US,D,20220624,000000,2.74,2.849,2.74,2.794,13109.2,0
+CATX.US,D,20220627,000000,2.8,2.812,2.701,2.701,14850,0
+CATX.US,D,20220628,000000,2.7,2.85,2.7,2.741,13318.1,0
+CATX.US,D,20220629,000000,2.73,2.9,2.73,2.89,30700.7,0
+CATX.US,D,20220630,000000,2.75,3.133,2.7,3.09,67026.1,0
+CATX.US,D,20220701,000000,3.1,3.117,2.91,2.91,23967.4,0
+CATX.US,D,20220705,000000,2.94,3.09,2.841,2.97,17805.4,0
+CATX.US,D,20220706,000000,3,3.133,2.914,3,29159.4,0
+CATX.US,D,20220707,000000,3.1,3.1,3.04,3.094,11620.6,0
+CATX.US,D,20220708,000000,3.133,3.189,3.064,3.073,19281.9,0
+CATX.US,D,20220711,000000,3.1,3.2,3.021,3.076,12889.9,0
+CATX.US,D,20220712,000000,3.076,3.4,3.01,3.399,37247.3,0
+CATX.US,D,20220713,000000,3.13,3.42,3.13,3.325,11971.7,0
+CATX.US,D,20220714,000000,3.26,3.324,3.176,3.255,13421.1,0
+CATX.US,D,20220715,000000,3.19,3.3,3.19,3.249,15921.4,0
+CATX.US,D,20220718,000000,3.243,3.3,2.92,3,24457.9,0
+CATX.US,D,20220719,000000,3.18,3.18,3.005,3.027,10986.3,0
+CATX.US,D,20220720,000000,3.026,3.236,3.002,3.185,8211.6,0
+CATX.US,D,20220721,000000,3.2,3.389,3.121,3.29,21976.5,0
+CATX.US,D,20220722,000000,3.142,3.354,3.133,3.33,17260.3,0
+CATX.US,D,20220725,000000,3.4,3.4,3.19019,3.22,10937.9,0
+CATX.US,D,20220726,000000,3.37,3.371,3.002,3.174,11099.7,0
+CATX.US,D,20220727,000000,3.176,3.2,3.101,3.116,5366.5,0
+CATX.US,D,20220728,000000,3.116,3.15,3.077,3.129,15562.4,0
+CATX.US,D,20220729,000000,3.2,3.465,3.2,3.301,47231.6,0
+CATX.US,D,20220801,000000,3.4,3.6,3.3,3.403,22032.4,0
+CATX.US,D,20220802,000000,3.5,3.549,3.399,3.403,15093.3,0
+CATX.US,D,20220803,000000,3.5,3.87299,3.462,3.79,58371.9,0
+CATX.US,D,20220804,000000,3.9,4,3.85,3.925,21101.6,0
+CATX.US,D,20220805,000000,4,4,3.67801,3.812,39080.5,0
+CATX.US,D,20220808,000000,3.9,3.95,3.661,3.701,15453.8,0
+CATX.US,D,20220809,000000,3.729,3.729,3.528,3.6,12300.4,0
+CATX.US,D,20220810,000000,3.7,3.778,3.5,3.6,32372.2,0
+CATX.US,D,20220811,000000,3.5,3.8,3.5,3.7,39353,0
+CATX.US,D,20220812,000000,3.8,3.8,3.64,3.699,14121.9,0
+CATX.US,D,20220815,000000,3.68,3.861,3.6,3.861,41788.6,0
+CATX.US,D,20220816,000000,3.8,4.235,3.691,4.068,59807.2,0
+CATX.US,D,20220817,000000,4,4.47,3.99,4.33,60229.1,0
+CATX.US,D,20220818,000000,4.47,4.499,4.26,4.32,28543.7,0
+CATX.US,D,20220819,000000,4.32,4.398,4.1,4.199,23824,0
+CATX.US,D,20220822,000000,3.85,4.091,3.85,4.06,22415.3,0
+CATX.US,D,20220823,000000,4.019,4.087,3.853,3.883,9946.8,0
+CATX.US,D,20220824,000000,3.8,4.005,3.8,4,17380.8,0
+CATX.US,D,20220825,000000,4.2,4.22499,3.9,4.044,11224.3,0
+CATX.US,D,20220826,000000,4.046,4.15,3.92,3.987,6452.3,0
+CATX.US,D,20220829,000000,3.8,3.909,3.8,3.82,17256.9,0
+CATX.US,D,20220830,000000,3.819,3.89899,3.611,3.614,27830.7,0
+CATX.US,D,20220831,000000,3.643,3.9,3.643,3.7,9826.4,0
+CATX.US,D,20220901,000000,3.611,3.69,3.2,3.5345,34873.9,0
+CATX.US,D,20220902,000000,3.5,3.53,3.39101,3.52,14885.5,0
+CATX.US,D,20220906,000000,3.502,3.6,3.4191,3.43913,5455.5,0
+CATX.US,D,20220907,000000,3.344,3.5,3.344,3.482,6726.7,0
+CATX.US,D,20220908,000000,3.436,3.56,3.41,3.522,8158.7,0
+CATX.US,D,20220909,000000,3.575,3.6,3.501,3.53,6464.2,0
+CATX.US,D,20220912,000000,3.591,3.633,3.3,3.3,12939.5,0
+CATX.US,D,20220913,000000,3.55,3.55,3.409,3.476,9782.9,0
+CATX.US,D,20220914,000000,3.441,3.6,3.4,3.4,21268.1,0
+CATX.US,D,20220915,000000,3.396,3.57,3.35,3.386,12845.6,0
+CATX.US,D,20220916,000000,3.5,3.6,3.25,3.6,22421,0
+CATX.US,D,20220919,000000,3.35,3.55,3.283,3.395,19825.7,0
+CATX.US,D,20220920,000000,3.379,3.5,3.215,3.4,16539.7,0
+CATX.US,D,20220921,000000,3.223,3.325,3,3.174,20220.3,0
+CATX.US,D,20220922,000000,3.1,3.199,3,3,26176.5,0
+CATX.US,D,20220923,000000,3,3.0485,2.835,2.85,30389.1,0
+CATX.US,D,20220926,000000,2.83,2.95,2.756,2.87,16591.5,0
+CATX.US,D,20220927,000000,2.802,2.914,2.749,2.826,22913.7,0
+CATX.US,D,20220928,000000,2.8,3.06,2.8,3.03,53507.9,0
+CATX.US,D,20220929,000000,2.7,2.709,1.922,2.199,197442.8,0
+CATX.US,D,20220930,000000,2.308,2.49,2.268,2.299,37512.7,0
+CATX.US,D,20221003,000000,2.7,2.851,2.45,2.769,125041.6,0
+CATX.US,D,20221004,000000,2.846,3.524,2.769,3.39,96272.1,0
+CATX.US,D,20221005,000000,3.5,3.75,3.3,3.658,89693.1,0
+CATX.US,D,20221006,000000,3.675,3.78,3.651,3.676,47224.5,0
+CATX.US,D,20221007,000000,3.749,3.979,3.71,3.9,52360.4,0
+CATX.US,D,20221010,000000,4,4,3.761,3.764,68233.2,0
+CATX.US,D,20221011,000000,4,4,3.7,3.7,28816.4,0
+CATX.US,D,20221012,000000,3.634,3.634,3.252,3.587,35188.2,0
+CATX.US,D,20221013,000000,3.54,3.54,3.305,3.4,29325,0
+CATX.US,D,20221014,000000,3.478,3.5,3.351,3.5,10016.8,0
+CATX.US,D,20221017,000000,3.7,3.7,3.444,3.444,12000.4,0
+CATX.US,D,20221018,000000,3.401,3.57,3.28,3.467,11860.6,0
+CATX.US,D,20221019,000000,3.391,3.8,3.39,3.5,22670.1,0
+CATX.US,D,20221020,000000,3.505,3.57899,3,3.3,33997.7,0
+CATX.US,D,20221021,000000,3.5,3.59,3.25,3.292,10422.2,0
+CATX.US,D,20221024,000000,3.2,3.36083,3.1,3.169,20397,0
+CATX.US,D,20221025,000000,3.2,3.3,3.169,3.296,25260.2,0
+CATX.US,D,20221026,000000,3.4,3.4,3.2,3.253,8215.5,0
+CATX.US,D,20221027,000000,3.2,3.289,3.18,3.257,13208.1,0
+CATX.US,D,20221028,000000,2.925,3.257,2.925,3.221,35819.6,0
+CATX.US,D,20221031,000000,3.255,3.26,3.061,3.061,6764.9,0
+CATX.US,D,20221101,000000,2.925,3.284,2.925,3.18,13987.3,0
+CATX.US,D,20221102,000000,3.18,3.18,2.952,3,20907.7,0
+CATX.US,D,20221103,000000,2.923,3.1,2.9,3.066,7569.9,0
+CATX.US,D,20221104,000000,3,3.1,2.9,3.001,13722.6,0
+CATX.US,D,20221107,000000,3.083,3.1,2.97,2.97,9725.7,0
+CATX.US,D,20221108,000000,2.95,3.1,2.913,2.923,19847.5,0
+CATX.US,D,20221109,000000,2.945,3.1,2.712,2.751,22320.5,0
+CATX.US,D,20221110,000000,2.9,3.1,2.757,2.902,17833.4,0
+CATX.US,D,20221111,000000,2.815,2.9,2.421,2.881,52160.7,0
+CATX.US,D,20221114,000000,3,3.1,2.9,3.09899,26089.3,0
+CATX.US,D,20221115,000000,3.006,3.649,3.001,3.3,56126.1,0
+CATX.US,D,20221116,000000,3.3,3.9,3.3,3.8,79746.7,0
+CATX.US,D,20221117,000000,3.8,3.85,3.588,3.75,26770.7,0
+CATX.US,D,20221118,000000,3.9,4.1,3.642,3.723,58900.2,0
+CATX.US,D,20221121,000000,3.8,4.1,3.6,3.951,53045.6,0
+CATX.US,D,20221122,000000,3.864,4.032,3.602,3.95,23565.1,0
+CATX.US,D,20221123,000000,3.831,4,3.757,3.99,40941.9,0
+CATX.US,D,20221125,000000,3.939,3.99,3.651,3.771,3951,0
+CATX.US,D,20221128,000000,3.771,3.999,3.771,3.855,10198.5,0
+CATX.US,D,20221129,000000,3.8,3.85001,3.611,3.849,10791,0
+CATX.US,D,20221130,000000,3.8,3.97,3.56525,3.97,13861.4,0
+CATX.US,D,20221201,000000,3.922,3.96,3.7,3.818,13927.6,0
+CATX.US,D,20221202,000000,3.85,4.06,3.7,3.856,31921.3,0
+CATX.US,D,20221205,000000,3.818,3.818,3.34468,3.4,96534,0
+CATX.US,D,20221206,000000,3.68,3.79,3.401,3.482,21889.5,0
+CATX.US,D,20221207,000000,3.447,3.482,3.3,3.438,9377.3,0
+CATX.US,D,20221208,000000,3.56,3.56,3.216,3.244,20321.4,0
+CATX.US,D,20221209,000000,3.406,3.45,3.25,3.2505,25458.8,0
+CATX.US,D,20221212,000000,3.33,3.496,3.2,3.275,26791.9,0
+CATX.US,D,20221213,000000,3.2,3.3,3.138,3.223,23832.9,0
+CATX.US,D,20221214,000000,3.3,3.3,3,3,10710.4,0
+CATX.US,D,20221215,000000,3.029,3.191,2.9,2.9,22209.4,0
+CATX.US,D,20221216,000000,2.88,3.1,2.725,3.1,34067.2,0
+CATX.US,D,20221219,000000,3.1,3.1,2.8,2.8,21919,0
+CATX.US,D,20221220,000000,2.8,2.943,2.756,2.756,24959.9,0
+CATX.US,D,20221221,000000,2.673,2.966,2.602,2.856,18338.5,0
+CATX.US,D,20221222,000000,2.856,3.066,2.8,2.998,32240.1,0
+CATX.US,D,20221223,000000,2.908,2.99901,2.8,2.9,31485.1,0
+CATX.US,D,20221227,000000,2.8,2.89999,2.421,2.58,56233.1,0
+CATX.US,D,20221228,000000,2.58,2.7,2.393,2.402,58777.9,0
+CATX.US,D,20221229,000000,2.592,2.599,2.4,2.5,29249.1,0
+CATX.US,D,20221230,000000,2.4,2.589,2.4,2.471,35555.2,0
+CATX.US,D,20230103,000000,2.415,2.6,2.415,2.446,12483.8,0
+CATX.US,D,20230104,000000,2.467,2.653,2.467,2.564,14975.1,0
+CATX.US,D,20230105,000000,2.518,2.699,2.507,2.552,10492.5,0
+CATX.US,D,20230106,000000,2.606,2.769,2.552,2.661,25833.5,0
+CATX.US,D,20230109,000000,2.879,3,2.7,2.859,46467.7,0
+CATX.US,D,20230110,000000,2.985,3,2.73,2.88,29376.7,0
+CATX.US,D,20230111,000000,2.857,3,2.82,2.85,9693.5,0
+CATX.US,D,20230112,000000,2.98,2.98,2.8,2.855,16189.8,0
+CATX.US,D,20230113,000000,2.855,2.921,2.851,2.88,9289,0
+CATX.US,D,20230117,000000,2.98,2.98,2.8,2.80201,12247.4,0
+CATX.US,D,20230118,000000,2.858,2.9,2.811,2.883,7241.1,0
+CATX.US,D,20230119,000000,2.96,2.96,2.701,2.807,16091.4,0
+CATX.US,D,20230120,000000,2.947,2.947,2.699,2.8,17719.4,0
+CATX.US,D,20230123,000000,2.747,2.8,2.747,2.798,18652.5,0
+CATX.US,D,20230124,000000,2.8,2.8,2.742,2.769,11472.9,0
+CATX.US,D,20230125,000000,2.725,2.9,2.725,2.9,20332,0
+CATX.US,D,20230126,000000,2.9,3,2.851,2.95,28100.9,0
+CATX.US,D,20230127,000000,3,3.027,2.90101,2.993,28807.1,0
+CATX.US,D,20230130,000000,2.993,3.359,2.993,3.254,39880.9,0
+CATX.US,D,20230131,000000,3.839,3.839,3.4645,3.8,104756.4,0
+CATX.US,D,20230201,000000,3.8,4.028,3.799,3.8,70721.4,0
+CATX.US,D,20230202,000000,3.831,4.029,3.8,4,92935.7,0
+CATX.US,D,20230203,000000,3.9,4.091,3.9,4.01,32728.8,0
+CATX.US,D,20230206,000000,4.1,4.4,3.69,4.24,75927,0
+CATX.US,D,20230207,000000,4.24,4.325,3.95,4.2,40822.5,0
+CATX.US,D,20230208,000000,4.074,4.3,3.997,4,26570.8,0
+CATX.US,D,20230209,000000,4.299,4.299,3.999,4.098,16715,0
+CATX.US,D,20230210,000000,4.1,4.2,3.95801,4,23865.2,0
+CATX.US,D,20230213,000000,4,4,3.5,3.7,32471.7,0
+CATX.US,D,20230214,000000,3.7,3.9,3.6,3.898,12219.4,0
+CATX.US,D,20230215,000000,4,4,3.78,3.94,13088.5,0
+CATX.US,D,20230216,000000,3.5,3.94,3.5,3.839,26789.9,0
+CATX.US,D,20230217,000000,3.724,3.9,3.613,3.84,14504.1,0
+CATX.US,D,20230221,000000,3.763,3.9,3.7,3.8,10492.5,0
+CATX.US,D,20230222,000000,3.746,3.9,3.5,3.533,35492.1,0
+CATX.US,D,20230223,000000,3.615,3.7,3.579,3.6,9644.8,0
+CATX.US,D,20230224,000000,3.706,3.871,3.504,3.58,17988.3,0
+CATX.US,D,20230227,000000,3.6,3.9,3.58,3.72,10796.6,0
+CATX.US,D,20230228,000000,3.6,3.72,3.546,3.65,12289.2,0
+CATX.US,D,20230301,000000,3.67,3.726,3.441,3.649,18314.1,0
+CATX.US,D,20230302,000000,3.54,3.75,3.503,3.6,10197.5,0
+CATX.US,D,20230303,000000,3.749,3.799,3.55,3.7,15040.1,0
+CATX.US,D,20230306,000000,4.1,4.362,3.822,4.33,115461.8,0
+CATX.US,D,20230307,000000,4.4,4.7,4.2,4.7,100589.3,0
+CATX.US,D,20230308,000000,4.529,4.84,4.529,4.769,40840.3,0
+CATX.US,D,20230309,000000,4.9,5,4.696,4.899,75712.3,0
+CATX.US,D,20230310,000000,4.801,5,4.5,4.699,57127.5,0
+CATX.US,D,20230313,000000,4.725,4.949,4.5,4.5,32113.5,0
+CATX.US,D,20230314,000000,4.5,4.95,4.319,4.319,43737.5,0
+CATX.US,D,20230315,000000,4.442,4.85,4.2,4.85,150904.2,0
+CATX.US,D,20230316,000000,4.666,5.3,4.65,5.258,223109.9,0
+CATX.US,D,20230317,000000,5.285,6.599,5,6.128,691132.1,0
+CATX.US,D,20230320,000000,5.955,6.51,5.512,6.51,200992.4,0
+CATX.US,D,20230321,000000,6.3,6.732,5.827,6.732,235539.3,0
+CATX.US,D,20230322,000000,6.208,6.689,6,6.463,115713.5,0
+CATX.US,D,20230323,000000,6.2,6.7,6.12,6.7,58194.7,0
+CATX.US,D,20230324,000000,6.582,6.582,6.3,6.4,38055.7,0
+CATX.US,D,20230327,000000,6.5,6.5,6.05,6.096,23142.6,0
+CATX.US,D,20230328,000000,6.095,6.095,5.64,5.869,87548.5,0
+CATX.US,D,20230329,000000,5.688,5.955,5.178,5.7,43632.6,0
+CATX.US,D,20230330,000000,5.596,6.1,5.5,6.1,27661.8,0
+CATX.US,D,20230331,000000,6.1,6.38,6,6.38,41538.8,0
+CATX.US,D,20230403,000000,6.38,6.925,6.034,6.9,67679.9,0
+CATX.US,D,20230404,000000,6.9,6.9,6.475,6.475,54758.8,0
+CATX.US,D,20230405,000000,6.6,6.624,5.67,6.2,32251,0
+CATX.US,D,20230406,000000,6.1,6.948,5.9,6.401,37149.5,0
+CATX.US,D,20230410,000000,6.2,6.949,6.11,6.949,72779.7,0
+CATX.US,D,20230411,000000,6.684,6.958,6.6,6.912,25663.1,0
+CATX.US,D,20230412,000000,6.705,6.948,6.362,6.94,24289.9,0
+CATX.US,D,20230413,000000,6.5,6.84,6.495,6.84,39627.9,0
+CATX.US,D,20230414,000000,6.858,6.94,6.2,6.449,139292.1,0
+CATX.US,D,20230417,000000,6.454,6.81,6.321,6.437,26553.3,0
+CATX.US,D,20230418,000000,6.302,6.7,6.302,6.6,24319.3,0
+CATX.US,D,20230419,000000,6.767,6.8,6.25,6.5,42538.5,0
+CATX.US,D,20230420,000000,6.5,6.966,6.401,6.91,86147.8,0
+CATX.US,D,20230421,000000,6.7,6.9,6.451,6.897,54067.3,0
+CATX.US,D,20230424,000000,6.8,6.897,6.5,6.5,31982,0
+CATX.US,D,20230425,000000,6.615,6.8,5.22,5.374,116933.6,0
+CATX.US,D,20230426,000000,5.2,5.8,5.2,5.746,52963.5,0
+CATX.US,D,20230427,000000,5.502,5.898,5.502,5.799,17441.7,0
+CATX.US,D,20230428,000000,5.685,6.4,5.685,6.224,49284.8,0
+CATX.US,D,20230501,000000,6.1,6.489,6.001,6.142,14788.7,0
+CATX.US,D,20230502,000000,6,6.2,6,6.2,19147.8,0
+CATX.US,D,20230503,000000,6.199,6.4,6.042,6.115,27298.6,0
+CATX.US,D,20230504,000000,6.02,6.3,6.02,6.279,17303,0
+CATX.US,D,20230505,000000,6.02,6.6,6.02,6.59,106707.4,0
+CATX.US,D,20230508,000000,6.46,6.75,6.4,6.69,33172.8,0
+CATX.US,D,20230509,000000,6.65,6.65,6.366,6.51,40356.6,0
+CATX.US,D,20230510,000000,6.481,6.6,6.415,6.5,38030.3,0
+CATX.US,D,20230511,000000,6.343,6.599,6.263,6.52,48653.1,0
+CATX.US,D,20230512,000000,6.6,6.7,6.29048,6.372,34570,0
+CATX.US,D,20230515,000000,6.404,6.61399,6.30101,6.5,32457.8,0
+CATX.US,D,20230516,000000,5.7,5.729,4.518,5.1,277281,0
+CATX.US,D,20230517,000000,5,5.1,4.255,4.537,76273.1,0
+CATX.US,D,20230518,000000,4.4,4.737,4.3,4.737,31953.2,0
+CATX.US,D,20230519,000000,4.75,4.9,4.581,4.863,10630.2,0
+CATX.US,D,20230522,000000,4.9,5.451,4.71,5.1,22284.8,0
+CATX.US,D,20230523,000000,5.2,5.2,5.007,5.151,7982.4,0
+CATX.US,D,20230524,000000,5.121,5.2,5.01,5.036,6080.1,0
+CATX.US,D,20230525,000000,5,5.3,4.757,4.988,15014.8,0
+CATX.US,D,20230526,000000,5.2,5.3,5.00953,5.109,11881,0
+CATX.US,D,20230530,000000,5.1,5.9,5.1,5.575,40444.8,0
+CATX.US,D,20230531,000000,5.408,5.8,5.3,5.3,22983.2,0
+CATX.US,D,20230601,000000,5.5,5.5,5.01,5.281,17048.1,0
+CATX.US,D,20230602,000000,5.32,5.45,5.32,5.45,8815.7,0
+CATX.US,D,20230605,000000,5.5,5.5,4.5005,5.2,66063.6,0
+CATX.US,D,20230606,000000,5.35,5.429,5.2,5.4,4940.8,0
+CATX.US,D,20230607,000000,5.32,5.497,5.32,5.42,5890.7,0
+CATX.US,D,20230608,000000,5.32,5.484,4.991,5.35,32650.9,0
+CATX.US,D,20230609,000000,5.398,5.425,5.201,5.21,18393.3,0
+CATX.US,D,20230612,000000,5.2,5.8,5.2,5.45,23659.2,0
+CATX.US,D,20230613,000000,5.415,5.8,5.282,5.542,26689.7,0
+CATX.US,D,20230614,000000,5.6,5.75,5.5,5.5,24908,0
+CATX.US,D,20230615,000000,5.5,5.75,5.5,5.696,31460.7,0
+CATX.US,D,20230616,000000,5.591,7.084,5.54,7.084,137645.4,0
+CATX.US,D,20230620,000000,6.756,7.05,6.5,6.7,59544.4,0
+CATX.US,D,20230621,000000,6.499,6.964,6.3,6.8,33460.9,0
+CATX.US,D,20230622,000000,6.75,7.298,6.744,7.15,122242.6,0
+CATX.US,D,20230623,000000,6.9,7.121,6.53,7.121,45269.6,0
+CATX.US,D,20230626,000000,7.037,7.037,6.55,6.65,10249.5,0
+CATX.US,D,20230627,000000,6.79,6.97499,6.4,6.531,20203.1,0
+CATX.US,D,20230628,000000,6.4,6.866,6.4,6.501,14158.5,0
+CATX.US,D,20230629,000000,6.504,6.69,6.024,6.64,22755.6,0
+CATX.US,D,20230630,000000,6.5,6.691,6.30101,6.68,15499.9,0
+CATX.US,D,20230703,000000,6.8,6.9,6.7,6.889,14147.3,0
+CATX.US,D,20230705,000000,6.351,6.643,6.3,6.493,26573.8,0
+CATX.US,D,20230706,000000,6.59,6.6,6.352,6.4,15184.4,0
+CATX.US,D,20230707,000000,6.6,6.65,6.4,6.52,22712.9,0
+CATX.US,D,20230710,000000,6.35,6.52,6.3,6.3,13949.6,0
+CATX.US,D,20230711,000000,6.317,6.5,6.3,6.388,5911.4,0
+CATX.US,D,20230712,000000,6.31,6.499,6.3,6.36,17037.5,0
+CATX.US,D,20230713,000000,6.3,6.52,6.3,6.36,15757.2,0
+CATX.US,D,20230714,000000,6.301,6.52,6.145,6.145,14899.4,0
+CATX.US,D,20230717,000000,6.15,6.307,6.07,6.148,18003.9,0
+CATX.US,D,20230718,000000,6.1,6.297,5.9,6.15,18266.4,0
+CATX.US,D,20230719,000000,5.966,6.32,5.966,6.14,20234.7,0
+CATX.US,D,20230720,000000,5.99,6.32,5.99,6.14,15836.8,0
+CATX.US,D,20230721,000000,6.051,6.32,6.051,6.283,22867.7,0
+CATX.US,D,20230724,000000,6.258,6.258,6.09,6.218,16540.3,0
+CATX.US,D,20230725,000000,6.09,6.25,5.539,5.539,37322.9,0
+CATX.US,D,20230726,000000,5.8,6.001,5.541,6.001,17613.9,0
+CATX.US,D,20230727,000000,5.855,6.1,5.75,5.85,8475.4,0
+CATX.US,D,20230728,000000,5.8,6.062,5.77,5.9,15797.3,0
+CATX.US,D,20230731,000000,5.802,5.98,5.7,5.7,15342.6,0
+CATX.US,D,20230801,000000,5.749,5.97,5.749,5.8,21093.5,0
+CATX.US,D,20230802,000000,5.8,5.9,5.75,5.9,15570.8,0
+CATX.US,D,20230803,000000,5.98,5.98,5.75,5.753,22736.3,0
+CATX.US,D,20230804,000000,5.75,5.999,5.561,5.59,15812.2,0
+CATX.US,D,20230807,000000,5.5,5.523,4.784,4.97,67935,0
+CATX.US,D,20230808,000000,5.4,5.4,4.9,4.932,45542.3,0
+CATX.US,D,20230809,000000,4.913,5.05,4.662,4.8,30376.4,0
+CATX.US,D,20230810,000000,4.8,4.9,4.8,4.87,17269.4,0
+CATX.US,D,20230811,000000,4.8,5,4.5,4.78,25398.5,0
+CATX.US,D,20230814,000000,4.53,4.8,4.53,4.701,121559.5,0
+CATX.US,D,20230815,000000,4.768,4.8,4.5,4.531,41896.7,0
+CATX.US,D,20230816,000000,4.45,4.55,3.8,4.002,68399.9,0
+CATX.US,D,20230817,000000,4.001,4.084,3.801,3.862,31777.8,0
+CATX.US,D,20230818,000000,4,4.158,3.92215,4.11,23905.4,0
+CATX.US,D,20230821,000000,4,4,3.91,3.913,13250.1,0
+CATX.US,D,20230822,000000,4.22,4.22,3.935,3.935,130438.5,0
+CATX.US,D,20230823,000000,3.9,4.2,3.9,3.995,17461.3,0
+CATX.US,D,20230824,000000,4.09,4.168,3.949,4.035,69791.5,0
+CATX.US,D,20230825,000000,4.09,4.09,3.9,3.98,51159.8,0
+CATX.US,D,20230828,000000,3.911,4.079,3.9,3.94,13388.6,0
+CATX.US,D,20230829,000000,4,4.079,3.9,3.96,5731.1,0
+CATX.US,D,20230830,000000,3.92,4.08,3.92,4.05,15928.7,0
+CATX.US,D,20230831,000000,3.902,4.1,3.902,4.05,17382.5,0
+CATX.US,D,20230901,000000,4,4.25,4,4.05,13997.8,0
+CATX.US,D,20230905,000000,4.05,4.2,3.9,3.915,17001,0
+CATX.US,D,20230906,000000,3.906,4,3.906,3.946,13696.4,0
+CATX.US,D,20230907,000000,3.9,4.039,3.805,4.02,16220.5,0
+CATX.US,D,20230908,000000,3.81,3.924,3.8,3.849,11644.1,0
+CATX.US,D,20230911,000000,3.803,3.896,3.8,3.8,14557.3,0
+CATX.US,D,20230912,000000,3.8,3.826,3.24,3.612,36255.4,0
+CATX.US,D,20230913,000000,3.7,3.798,3.611,3.745,16128.6,0
+CATX.US,D,20230914,000000,3.65,4,3.326,3.535,26494.6,0
+CATX.US,D,20230915,000000,3.562,3.896,2.05,2.05,116568.2,0
+CATX.US,D,20230918,000000,2.7,5.035,2.663,3.199,4119291.5,0
+CATX.US,D,20230919,000000,3.419,3.419,2.7,2.856,223053.7,0
+CATX.US,D,20230920,000000,2.85,3.3,2.8,3,115695.7,0
+CATX.US,D,20230921,000000,2.9,2.97,2.806,2.922,58452.3,0
+CATX.US,D,20230922,000000,2.942,3.067,2.901,2.985,24784.1,0
+CATX.US,D,20230925,000000,2.9,3.1,2.9,2.974,28295.3,0
+CATX.US,D,20230926,000000,2.975,3.3,2.9,2.902,56060.3,0
+CATX.US,D,20230927,000000,2.9,3,2.8,2.8,26268.1,0
+CATX.US,D,20230928,000000,2.8,2.883,2.7,2.7,22980.2,0
+CATX.US,D,20230929,000000,2.822,2.822,2.7,2.737,18356.4,0
+CATX.US,D,20231002,000000,2.737,2.802,2.6,2.7,33569,0
+CATX.US,D,20231003,000000,2.6,2.86,2.6,2.72,19394.7,0
+CATX.US,D,20231004,000000,2.771,3.2,2.721,2.95,77286.6,0
+CATX.US,D,20231005,000000,2.861,3.121,2.861,2.88,23087.2,0
+CATX.US,D,20231006,000000,2.9,3,2.9,2.976,15363.2,0
+CATX.US,D,20231009,000000,2.976,3.118,2.8,2.8,23617.8,0
+CATX.US,D,20231010,000000,3.195,3.5,2.81,2.842,32777.9,0
+CATX.US,D,20231011,000000,2.945,2.945,2.7,2.7,27429.6,0
+CATX.US,D,20231012,000000,2.835,2.87,2.606,2.68,22661.3,0
+CATX.US,D,20231013,000000,2.7,2.94813,2.66,2.688,30589.3,0
+CATX.US,D,20231016,000000,2.7,2.978,2.7,2.73,37690,0
+CATX.US,D,20231017,000000,2.75,3.275,2.75,2.88,100730.1,0
+CATX.US,D,20231018,000000,2.9,3.28,2.825,2.996,48867.2,0
+CATX.US,D,20231019,000000,2.9,2.932,2.76,2.82,14640.5,0
+CATX.US,D,20231020,000000,2.88,3.03,2.862,2.965,9402.5,0
+CATX.US,D,20231023,000000,2.965,2.965,2.78,2.82,14299.8,0
+CATX.US,D,20231024,000000,2.725,2.85,2.7,2.715,25602.1,0
+CATX.US,D,20231025,000000,2.7,2.814,2.6,2.74,16983.8,0
+CATX.US,D,20231026,000000,2.611,2.739,2.586,2.586,33389.5,0
+CATX.US,D,20231027,000000,2.6,2.663,2.584,2.6,16030,0
+CATX.US,D,20231030,000000,2.626,2.81,2.511,2.577,38805.5,0
+CATX.US,D,20231031,000000,2.502,2.66,2.502,2.59,19110.7,0
+CATX.US,D,20231101,000000,2.59,2.7,2.58,2.63,12640.4,0
+CATX.US,D,20231102,000000,2.54,2.788,2.508,2.701,22274.4,0
+CATX.US,D,20231103,000000,2.737,2.9,2.7,2.734,11996.6,0
+CATX.US,D,20231106,000000,2.629,3.1,2.59,2.6,27881.6,0
+CATX.US,D,20231107,000000,2.79,2.8,2.7,2.7,29298.7,0
+CATX.US,D,20231108,000000,2.804,2.837,2.675,2.739,12621.8,0
+CATX.US,D,20231109,000000,2.761,2.761,2.5,2.621,37284.9,0
+CATX.US,D,20231110,000000,2.7,2.7,2.21067,2.35,62841.7,0
+CATX.US,D,20231113,000000,2.39,2.42,2.26,2.338,20044.3,0
+CATX.US,D,20231114,000000,2.4,2.41,2.201,2.32,46458.6,0
+CATX.US,D,20231115,000000,2.569,2.6,2.39,2.518,62951.7,0
+CATX.US,D,20231116,000000,2.591,2.63,2.528,2.588,37266.8,0
+CATX.US,D,20231117,000000,2.54,2.75,2.5,2.602,38409.7,0
+CATX.US,D,20231120,000000,2.55,2.746,2.47,2.472,46822.9,0
+CATX.US,D,20231121,000000,2.6,2.634,2.527,2.582,20436.2,0
+CATX.US,D,20231122,000000,2.6,2.616,2.534,2.55,12119.1,0
+CATX.US,D,20231124,000000,2.5,2.6,2.5,2.548,7196.4,0
+CATX.US,D,20231127,000000,2.564,2.638,2.496,2.496,24282.6,0
+CATX.US,D,20231128,000000,2.57,2.602,2.515,2.538,14259.3,0
+CATX.US,D,20231129,000000,2.575,2.602,2.5,2.5,20765.2,0
+CATX.US,D,20231130,000000,2.503,2.624,2.501,2.55,20769,0
+CATX.US,D,20231201,000000,2.6,2.6,2.518,2.6,16105.1,0
+CATX.US,D,20231204,000000,2.51,2.75,2.51,2.726,41307.6,0
+CATX.US,D,20231205,000000,2.693,2.7715,2.61,2.615,27749.3,0
+CATX.US,D,20231206,000000,2.551,2.7205,2.51,2.579,30052.6,0
+CATX.US,D,20231207,000000,2.569,2.7,2.55201,2.555,17955.2,0
+CATX.US,D,20231208,000000,2.554,2.59277,2.5,2.5,24065.6,0
+CATX.US,D,20231211,000000,2.5,2.596,2.48,2.48,22897.5,0
+CATX.US,D,20231212,000000,2.556,2.598,2.35,2.35,50434.1,0
+CATX.US,D,20231213,000000,2.5,2.75,2.28,2.712,89678.1,0
+CATX.US,D,20231214,000000,2.701,2.801,2.655,2.751,37698.7,0
+CATX.US,D,20231215,000000,2.72,2.75,2.5,2.677,52951.2,0
+CATX.US,D,20231218,000000,2.649,2.649,2.521,2.59,38396.6,0
+CATX.US,D,20231219,000000,2.601,3.5,2.601,3.377,260806.5,0
+CATX.US,D,20231220,000000,3.6,3.8,3.2,3.42,108865.8,0
+CATX.US,D,20231221,000000,3.436,3.5,3.198,3.352,48725.1,0
+CATX.US,D,20231222,000000,3.419,3.85,3.351,3.8,93947.7,0
+CATX.US,D,20231226,000000,4,4.5,3.999,4.255,117005.7,0
+CATX.US,D,20231227,000000,4.8,5.25,4.515,4.748,117986.8,0
+CATX.US,D,20231228,000000,4.98,4.999,4.5,4.55,228524.9,0
+CATX.US,D,20231229,000000,4.79,4.799,3.882,4.02,310690.5,0
+CATX.US,D,20240102,000000,4.001,4.272,4,4.012,83632.4,0
+CATX.US,D,20240103,000000,4,4.2295,3.803,4.16,130062.1,0
+CATX.US,D,20240104,000000,4.131,5.75,3.955,5.7,672869,0
+CATX.US,D,20240105,000000,5.839,6.5,5.7,6.2,531226.3,0
+CATX.US,D,20240108,000000,6.25,6.7,5.451,5.9,366344.8,0
+CATX.US,D,20240109,000000,6.5,6.69,5.877,6.44,239131.8,0
+CATX.US,D,20240110,000000,6.451,6.8,5.71,6.049,172303.8,0
+CATX.US,D,20240111,000000,6.044,6.115,5.666,6,54253.4,0
+CATX.US,D,20240112,000000,5.9,6.08,5.71,5.75,31453.3,0
+CATX.US,D,20240116,000000,5.8,5.89999,4,4.521,289411.5,0
+CATX.US,D,20240117,000000,4.518,4.518,4.034,4.361,86066.2,0
+CATX.US,D,20240118,000000,3.999,5.6935,3.799,5.5,731674.4,0
+CATX.US,D,20240119,000000,5.499,5.5,4.621,4.772,207771,0
+CATX.US,D,20240122,000000,4.7,5,4.5,4.711,87605.6,0
+CATX.US,D,20240123,000000,4.697,4.99,4.606,4.74,72325.5,0
+CATX.US,D,20240124,000000,4.8,5.06,4.76,4.886,64481.5,0
+CATX.US,D,20240125,000000,4.959,5.171,4.753,5.14,90099.5,0
+CATX.US,D,20240126,000000,5.32,6.8,5.2101,6.254,331061.9,0
+CATX.US,D,20240129,000000,6.5,6.75,6.316,6.72,371645,0
+CATX.US,D,20240130,000000,6.719,7.509,6.506,7.509,370200.7,0
+CATX.US,D,20240131,000000,7.7,8.5,7.401,8.099,613056.1,0
+CATX.US,D,20240201,000000,8,8.133,7.3,8.133,306621.6,0
+CATX.US,D,20240202,000000,8.23,8.5,8,8.5,232533.6,0
+CATX.US,D,20240205,000000,8.5,8.607,7.942,8.607,153324.5,0
+CATX.US,D,20240206,000000,8.495,8.819,7.709,8.689,166843.4,0
+CATX.US,D,20240207,000000,8.719,10,8.5,9.042,1182295.9,0
+CATX.US,D,20240208,000000,8.8,9.2,8.01,8.525,203816.7,0
+CATX.US,D,20240209,000000,8.7,9.16,7.8,9.001,234710.4,0
+CATX.US,D,20240212,000000,9.446,9.45,8.134,8.3,169011.5,0
+CATX.US,D,20240213,000000,8.2,8.28,7.803,8.066,163453.7,0
+CATX.US,D,20240214,000000,8.22,8.48,7.178,8.48,149652.8,0
+CATX.US,D,20240215,000000,8.454,8.778,8.279,8.71,68681.9,0
+CATX.US,D,20240216,000000,8.6,8.81,8.05,8.777,111599.8,0
+CATX.US,D,20240220,000000,8.819,9.25,8.6,9.151,157593.5,0
+CATX.US,D,20240221,000000,8.9,9.5,8.85,9.286,149821.1,0
+CATX.US,D,20240222,000000,9.312,9.52,8.51,9.5,160356.7,0
+CATX.US,D,20240223,000000,9.4,9.6,9.023,9.6,114627.2,0
+CATX.US,D,20240226,000000,9.552,9.714,8.976,9,121284.5,0
+CATX.US,D,20240227,000000,9.085,9.498,8.8,9,85597.8,0
+CATX.US,D,20240228,000000,9.2,9.2,8.51,9,150602.8,0
+CATX.US,D,20240229,000000,8.955,9.099,8.7,9.001,217177.2,0
+CATX.US,D,20240301,000000,8.9,9.488,8.83,9.488,175515.9,0
+CATX.US,D,20240304,000000,9.8,10.6,9.432,10.6,1093634.5,0
+CATX.US,D,20240305,000000,10.5,11,9.901,10.2,287193.3,0
+CATX.US,D,20240306,000000,10.1,10.7,9.961,10.2,172531.2,0
+CATX.US,D,20240307,000000,10.4,10.6,10.2,10.6,174845.2,0
+CATX.US,D,20240308,000000,10.5,11.9,10.5,11.9,489057.7,0
+CATX.US,D,20240311,000000,12,12.3,11.3,11.4,407944.3,0
+CATX.US,D,20240312,000000,11.4,11.8,11,11.5,201913.7,0
+CATX.US,D,20240313,000000,11.5,11.65,10.4,11.2,281748.1,0
+CATX.US,D,20240314,000000,11.4,11.5,10.4,10.7,158526.8,0
+CATX.US,D,20240315,000000,10.5,11,10,10.7,1428770.2,0
+CATX.US,D,20240318,000000,10.9,11.1,9.65,9.65,206977.4,0
+CATX.US,D,20240319,000000,11.5,12.1,10.5,11.2,1069988.1,0
+CATX.US,D,20240320,000000,11.8,12,10.8,12,254657.8,0
+CATX.US,D,20240321,000000,12.2,13.6,11.9,13.4,715067,0
+CATX.US,D,20240322,000000,13.2,13.2,12.5,12.7,233053,0
+CATX.US,D,20240325,000000,12.9,12.95,12.2,12.6,179950.6,0
+CATX.US,D,20240326,000000,12.6,12.791,12.25,12.4,198835.7,0
+CATX.US,D,20240327,000000,12.5,12.672,11.8,12,180837.6,0
+CATX.US,D,20240328,000000,12.5,12.5,11.7,11.9,301458.1,0
+CATX.US,D,20240401,000000,12.5,12.8,11.5,12.8,448291.2,0
+CATX.US,D,20240402,000000,12.8,14.7,12.45,14.6,730848.4,0
+CATX.US,D,20240403,000000,14.3,15.3,14,14.4,558822.5,0
+CATX.US,D,20240404,000000,14.7,14.7,13.8,14.2,341505.7,0
+CATX.US,D,20240405,000000,14.5,16,14.1,14.8,453871,0
+CATX.US,D,20240408,000000,15,15.1,14.4,14.9,161278.8,0
+CATX.US,D,20240409,000000,15,15.5,14.5,15.5,262793.8,0
+CATX.US,D,20240410,000000,15.3,15.9,14.8,15.2,326446.3,0
+CATX.US,D,20240411,000000,15.2,15.95,13.65,14.2,4285433,0
+CATX.US,D,20240412,000000,14,15,12.9,14.7,510464,0
+CATX.US,D,20240415,000000,14.7,15.5,14.2,15.3,688045.4,0
+CATX.US,D,20240416,000000,15.1,15.4,14,14.6,539797,0
+CATX.US,D,20240417,000000,14.6,14.8,14.1,14.3,209005.9,0
+CATX.US,D,20240418,000000,14.5,14.7,13.3,14.7,505835.8,0
+CATX.US,D,20240419,000000,14.4,15,13.597,15,317298.1,0
+CATX.US,D,20240422,000000,15,15.6,15,15.3,551763.1,0
+CATX.US,D,20240423,000000,15.4,17,15.3,17,655286.1,0
+CATX.US,D,20240424,000000,16.7,17.7,16.5,16.9,637839.7,0
+CATX.US,D,20240425,000000,16.5,16.5,15.6,16,456847.1,0
+CATX.US,D,20240426,000000,15.8,16.2,15.311,15.8,468617.8,0
+CATX.US,D,20240429,000000,15.9,17,15.9,16.4,495708.2,0
+CATX.US,D,20240430,000000,16.7,17.1,16,16.8,423003,0
+CATX.US,D,20240501,000000,16.8,17.5,16.45,17,391560.3,0
+CATX.US,D,20240502,000000,17.6,18.7,17.1,17.3,688891.9,0
+CATX.US,D,20240503,000000,17.5,18.7,17.2,18.1,470690.1,0
+CATX.US,D,20240506,000000,18.4,18.5,17.9,18.3,297198.3,0
+CATX.US,D,20240507,000000,18.4,19,18.1,18.4,391751.2,0
+CATX.US,D,20240508,000000,18.3,18.5,17,17.6,510999.7,0
+CATX.US,D,20240509,000000,18,18.25,17.3,18,602202.3,0
+CATX.US,D,20240510,000000,18,18.1,16.6,17.5,490577,0
+CATX.US,D,20240513,000000,17.4,17.798,16.5,17.4,564395.1,0
+CATX.US,D,20240514,000000,17.7,17.8,17.1,17.6,669616.8,0
+CATX.US,D,20240515,000000,18.1,19.05,13.2,15.7,1811042.5,0
+CATX.US,D,20240516,000000,15.7,16,14.4,15.3,1070555.6,0
+CATX.US,D,20240517,000000,15.3,16.8,15.2,16,552623,0
+CATX.US,D,20240520,000000,16.2,16.9,15.4,16.3,390972.3,0
+CATX.US,D,20240521,000000,16.3,16.5,14.95,15.9,405658.7,0
+CATX.US,D,20240522,000000,15.8,15.8,14.3,14.9,305464,0
+CATX.US,D,20240523,000000,14.8,15.7,14.7,15.1,379428.5,0
+CATX.US,D,20240524,000000,15.3,16.7,14.4,15,675410.8,0
+CATX.US,D,20240528,000000,15.2,15.85,14.7,15.6,1326681.9,0
+CATX.US,D,20240529,000000,15.3,15.5,12.901,13.5,1115814,0
+CATX.US,D,20240530,000000,13.1,14,13.05,13.2,346582.5,0
+CATX.US,D,20240531,000000,13.9,15,13.1,13.8,1560857.1,0
+CATX.US,D,20240603,000000,13.9,15.2,13.6,13.7,710893.4,0
+CATX.US,D,20240604,000000,14.6,14.6,12.2,13.8,807899.2,0
+CATX.US,D,20240605,000000,13.7,14.2,13.301,14.1,415727.2,0
+CATX.US,D,20240606,000000,13.9,14,12.6,12.9,653452.7,0
+CATX.US,D,20240607,000000,12.9,13.255,11.9,12,388688.3,0
+CATX.US,D,20240610,000000,11.4,13.2,10.2,13,1060020.6,0
+CATX.US,D,20240611,000000,12.5,12.9,11.3,12.6,765432,0
+CATX.US,D,20240612,000000,12.8,13.6,12.52,13.3,584935.8,0
+CATX.US,D,20240613,000000,13.6,13.6,11.6,11.6,665715.5,0
+CATX.US,D,20240614,000000,12.9,12.9,10.5,10.7,863409,0
+CATX.US,D,20240617,000000,10.4,10.65,9.61,10.34,1591085,0
+CATX.US,D,20240618,000000,10.68,11.93,10,11.93,1184931,0
+CATX.US,D,20240620,000000,12.01,12.45,10.45,10.65,1212884,0
+CATX.US,D,20240621,000000,10.48,10.6,9.95,10.09,1373315,0
+CATX.US,D,20240624,000000,10.01,10.76,9.95,10.3,764738,0
+CATX.US,D,20240625,000000,10.2,10.27,9.36,9.55,1176583,0
+CATX.US,D,20240626,000000,9.33,9.64,8.16,9.51,1987366,0
+CATX.US,D,20240627,000000,9.48,10.14,9.36,9.87,1186726,0
+CATX.US,D,20240628,000000,9.83,10.15,9.495,9.97,7948899,0
+CATX.US,D,20240701,000000,9.97,11.29,9.76,11.2,1307357,0
+CATX.US,D,20240702,000000,11.14,11.36,10.47,10.49,876774,0
+CATX.US,D,20240703,000000,10.62,10.83,10.21,10.75,447471,0
+CATX.US,D,20240705,000000,10.66,10.82,10.14,10.72,811486,0
+CATX.US,D,20240708,000000,10.59,11.01,10.33,10.96,708788,0
+CATX.US,D,20240709,000000,10.89,11.1099,10.44,10.61,570453,0
+CATX.US,D,20240710,000000,10.41,12.23,10.41,11.74,1279738,0
+CATX.US,D,20240711,000000,12,12.38,11.85,11.94,652634,0
+CATX.US,D,20240712,000000,12.12,12.95,11.81,12.91,1105238,0
+CATX.US,D,20240715,000000,13,13.04,12.11,12.34,814024,0
+CATX.US,D,20240716,000000,12.54,12.81,11.92,12.6,705189,0
+CATX.US,D,20240717,000000,12.57,12.95,11.88,11.96,548553,0
+CATX.US,D,20240718,000000,11.85,12.35,11.68,11.89,460759,0
+CATX.US,D,20240719,000000,12,12.87,11.865,12.64,758232,0
+CATX.US,D,20240722,000000,12.66,13.33,12.63,13.02,632232,0
+CATX.US,D,20240723,000000,12.89,13.06,12.7518,12.95,357536,0
+CATX.US,D,20240724,000000,12.65,12.83,12.44,12.82,640094,0
+CATX.US,D,20240725,000000,13.2,13.67,12.82,13.62,1050220,0
+CATX.US,D,20240726,000000,14.03,14.09,13.32,13.7,662976,0
+CATX.US,D,20240729,000000,13.6,13.74,12.59,12.64,507030,0
+CATX.US,D,20240730,000000,12.94,13.2,12.32,12.57,422339,0
+CATX.US,D,20240731,000000,12.6,13.75,12.41,13.6,750372,0
+CATX.US,D,20240801,000000,13.65,13.75,13.07,13.4,687165,0
+CATX.US,D,20240802,000000,12.88,13.13,12.21,12.29,470283,0
+CATX.US,D,20240805,000000,11.05,12.31,10.87,11.98,581235,0
+CATX.US,D,20240806,000000,12.4,12.4,11.845,12.37,445554,0
+CATX.US,D,20240807,000000,12.68,12.68,11.55,11.61,624161,0
+CATX.US,D,20240808,000000,11.7,12.25,11.42,12.22,547796,0
+CATX.US,D,20240809,000000,12.11,12.25,11.84,12.02,554720,0
+CATX.US,D,20240812,000000,11.94,12.25,11.63,12.09,606894,0
+CATX.US,D,20240813,000000,11,12.97,10.91,12.78,692175,0
+CATX.US,D,20240814,000000,12.64,13.46,12.44,13.34,424944,0
+CATX.US,D,20240815,000000,13.55,14.54,13.5,13.96,666467,0
+CATX.US,D,20240816,000000,13.92,14.605,13.12,13.49,746778,0
+CATX.US,D,20240819,000000,13.55,14.16,12.85,14.16,537793,0
+CATX.US,D,20240820,000000,14.2,14.86,13.68,14.81,522777,0
+CATX.US,D,20240821,000000,14.9,15.32,14.56,15.32,466714,0
+CATX.US,D,20240822,000000,15.01,15.43,14.9,15.02,497768,0
+CATX.US,D,20240823,000000,15.11,15.82,15.11,15.69,690783,0
+CATX.US,D,20240826,000000,15.99,16.55,15.31,15.77,992105,0
+CATX.US,D,20240827,000000,15.75,16,15.1,15.29,854390,0
+CATX.US,D,20240828,000000,15.23,15.97,15.0792,15.25,879958,0
+CATX.US,D,20240829,000000,15.44,15.655,15.37,15.58,660389,0
+CATX.US,D,20240830,000000,15.54,16.13,15.54,15.8,949353,0
+CATX.US,D,20240903,000000,15.55,15.94,13.95,14.18,775483,0
+CATX.US,D,20240904,000000,14.12,15.0275,14.04,14.98,454345,0
+CATX.US,D,20240905,000000,15,15.77,14.86,15.44,1573876,0
+CATX.US,D,20240906,000000,15.57,15.645,14.5112,15.26,414415,0
+CATX.US,D,20240909,000000,15.35,15.98,15.26,15.61,580472,0
+CATX.US,D,20240910,000000,15.67,16.31,15.5,15.82,599952,0
+CATX.US,D,20240911,000000,15.63,15.8599,15.21,15.65,1482497,0
+CATX.US,D,20240912,000000,15.73,16.19,15.4801,15.84,646669,0
+CATX.US,D,20240913,000000,16.02,16.02,14.9,15.1,830251,0
+CATX.US,D,20240916,000000,15.2,15.275,12.95,13.12,2723928,0
+CATX.US,D,20240917,000000,13.19,13.4279,12.885,13.32,687153,0
+CATX.US,D,20240918,000000,13.37,13.99,13.28,13.35,664745,0
+CATX.US,D,20240919,000000,13.96,14.19,13.34,13.47,780352,0
+CATX.US,D,20240920,000000,13.42,13.9,13.16,13.23,4198462,0
+CATX.US,D,20240923,000000,13.45,13.45,11.9,12.23,1049537,0
+CATX.US,D,20240924,000000,12.41,12.475,11.881,12.28,564970,0
+CATX.US,D,20240925,000000,12.8,12.95,12.1,12.16,875393,0
+CATX.US,D,20240926,000000,12.41,12.73,11.974,12.26,1006581,0
+CATX.US,D,20240927,000000,12.45,12.89,12.325,12.57,484139,0
+CATX.US,D,20240930,000000,12.7,13.43,12.5,13.35,1118168,0
+CATX.US,D,20241001,000000,13.41,13.4351,12.4,12.63,1049999,0
+CATX.US,D,20241002,000000,12.83,13.39,12.55,13.21,1289926,0
+CATX.US,D,20241003,000000,13.12,13.4,12.87,13.21,975663,0
+CATX.US,D,20241004,000000,13.42,13.56,13.2,13.35,345798,0
+CATX.US,D,20241007,000000,13.2,13.34,12.91,13.13,390690,0
+CATX.US,D,20241008,000000,13.11,13.44,12.98,13.17,402019,0
+CATX.US,D,20241009,000000,13.1,13.16,12.6,13.1,706941,0
+CATX.US,D,20241010,000000,12.9,13.345,12.6331,13.25,355069,0
+CATX.US,D,20241011,000000,11.5,12.79,9.66,12.66,5182976,0
+CATX.US,D,20241014,000000,12.47,12.89,12.0243,12.29,935895,0
+CATX.US,D,20241015,000000,12.26,13.04,12.1,12.56,1323022,0
+CATX.US,D,20241016,000000,12.57,13.15,12.44,13,745420,0
+CATX.US,D,20241017,000000,13.13,13.19,12.09,12.15,1260897,0
+CATX.US,D,20241018,000000,12.3,12.72,11.93,12.65,406922,0
+CATX.US,D,20241021,000000,12.57,12.84,12.4,12.7,847732,0
+CATX.US,D,20241022,000000,12.69,12.69,12.19,12.39,297629,0
+CATX.US,D,20241023,000000,12.29,12.4,11.65,11.69,574554,0
+CATX.US,D,20241024,000000,12.28,12.31,11.8,11.89,307100,0
+CATX.US,D,20241025,000000,11.93,11.96,11.5,11.53,515250,0
+CATX.US,D,20241028,000000,11.77,12.46,11.55,11.91,746734,0
+CATX.US,D,20241029,000000,11.76,12.09,11.69,11.87,575110,0
+CATX.US,D,20241030,000000,11.81,11.9355,11.43,11.47,285206,0
+CATX.US,D,20241031,000000,11.4,11.95,11.4,11.81,620938,0
+CATX.US,D,20241101,000000,11.97,12.21,11.64,12.09,482202,0
+CATX.US,D,20241104,000000,12.09,12.9,11.79,12.19,553816,0
+CATX.US,D,20241105,000000,12.15,12.39,11.95,12.34,426052,0
+CATX.US,D,20241106,000000,12.51,12.82,12.18,12.34,775631,0
+CATX.US,D,20241107,000000,12.26,12.42,11.67,11.78,1049684,0
+CATX.US,D,20241108,000000,11.71,11.83,11.13,11.25,607286,0
+CATX.US,D,20241111,000000,11.575,11.6882,11.03,11.09,538513,0
+CATX.US,D,20241112,000000,11.165,11.17,10.51,10.67,1065413,0
+CATX.US,D,20241113,000000,10.55,10.77,9.85,9.93,1157001,0
+CATX.US,D,20241114,000000,10.06,10.06,8.86,8.92,1473394,0
+CATX.US,D,20241115,000000,8.92,8.93,7.87,7.88,1849338,0
+CATX.US,D,20241118,000000,7.945,7.95,6.79,6.96,1502907,0
+CATX.US,D,20241119,000000,6.69,7.0799,6.55,6.78,1561935,0
+CATX.US,D,20241120,000000,6.865,6.865,6.01,6.17,1158655,0
+CATX.US,D,20241121,000000,4.49,4.59,2.94,3,12632282,0
+CATX.US,D,20241122,000000,3.06,3.585,2.94,3.47,9654293,0
+CATX.US,D,20241125,000000,3.58,4.24,3.48,3.69,5773241,0
+CATX.US,D,20241126,000000,4,4.64,3.98,4.4,3804781,0
+CATX.US,D,20241127,000000,4.625,4.64,4.12,4.12,2240969,0
+CATX.US,D,20241129,000000,4.2099,4.52,4.15,4.35,1396665,0
+CATX.US,D,20241202,000000,4.325,4.38,4.099,4.15,1597769,0
+CATX.US,D,20241203,000000,4.1601,4.195,3.93,4,1470104,0
+CATX.US,D,20241204,000000,4.02,4.03,3.66,3.71,1660751,0
+CATX.US,D,20241205,000000,3.84,3.99,3.655,3.72,1122413,0
+CATX.US,D,20241206,000000,3.755,3.845,3.53,3.76,1469672,0
+CATX.US,D,20241209,000000,3.99,4.13,3.72,3.77,1628491,0
+CATX.US,D,20241210,000000,3.83,3.83,3.53,3.65,1243531,0
+CATX.US,D,20241211,000000,3.66,3.74,3.42,3.45,1545992,0
+CATX.US,D,20241212,000000,3.45,3.56,3.31,3.47,1352308,0
+CATX.US,D,20241213,000000,3.48,3.59,3.27,3.48,1352910,0
+CATX.US,D,20241216,000000,3.475,3.6,3.395,3.48,1556133,0
+CATX.US,D,20241217,000000,3.45,3.469,3.07,3.07,1537412,0
+CATX.US,D,20241218,000000,3.1,3.29,2.95,2.97,1320226,0
+CATX.US,D,20241219,000000,3.01,3.04,2.7,2.84,1555243,0
+CATX.US,D,20241220,000000,2.825,2.96,2.8,2.85,2862798,0
+CATX.US,D,20241223,000000,2.88,3.33,2.86,3.14,1401209,0
+CATX.US,D,20241224,000000,3.15,3.28,3.09,3.25,502853,0
+CATX.US,D,20241226,000000,3.2,3.33,3.11,3.29,737723,0
+CATX.US,D,20241227,000000,3.27,3.39,3.18,3.19,661661,0
+CATX.US,D,20241230,000000,3.185,3.2,2.96,3.06,1128623,0
+CATX.US,D,20241231,000000,3.07,3.25,3.03,3.19,1006487,0
+CATX.US,D,20250102,000000,3.23,3.5,3.21,3.31,816250,0
+CATX.US,D,20250103,000000,3.31,3.57,3.28,3.51,1211217,0
+CATX.US,D,20250106,000000,3.52,3.6199,3.23,3.53,1155087,0
+CATX.US,D,20250107,000000,3.53,3.74,3.53,3.72,1029129,0
+CATX.US,D,20250108,000000,3.72,3.73,3.48,3.53,1041598,0
+CATX.US,D,20250110,000000,3.45,3.54,3.31,3.5,1291229,0
+CATX.US,D,20250113,000000,3.46,3.5,3.27,3.4,1260525,0
+CATX.US,D,20250114,000000,3.38,3.405,3.15,3.2,1539702,0
+CATX.US,D,20250115,000000,3.35,3.35,3.155,3.27,1435739,0
+CATX.US,D,20250116,000000,3.28,3.35,3.02,3.16,1134330,0
+CATX.US,D,20250117,000000,3.16,3.45,3.1,3.43,1116536,0
+CATX.US,D,20250121,000000,3.455,3.75,3.4,3.52,1359853,0
+CATX.US,D,20250122,000000,3.6,3.67,3.5,3.6,640353,0
+CATX.US,D,20250123,000000,3.6543,3.76,3.51,3.63,823597,0
+CATX.US,D,20250124,000000,3.71,4.24,3.64,4.01,1741108,0
+CATX.US,D,20250127,000000,3.965,4.115,3.8,3.83,1657365,0
+CATX.US,D,20250128,000000,3.945,3.99,3.565,3.66,1051833,0
+CATX.US,D,20250129,000000,3.76,3.76,3.5,3.61,643489,0
+CATX.US,D,20250130,000000,3.63,3.91,3.63,3.81,911898,0
+CATX.US,D,20250131,000000,3.87,3.91,3.52,3.55,893255,0
+CATX.US,D,20250203,000000,3.41,3.48,3.2206,3.3,710397,0
+CATX.US,D,20250204,000000,3.3,3.53,3.29,3.35,533728,0
+CATX.US,D,20250205,000000,3.37,3.62,3.32,3.54,699697,0
+CATX.US,D,20250206,000000,3.53,3.54,3.36,3.41,323241,0
+CATX.US,D,20250207,000000,3.4,3.54,3.23,3.31,519581,0
+CATX.US,D,20250210,000000,3.355,3.355,3.191201,3.24,441726,0
+CATX.US,D,20250211,000000,3.2,3.29,3.13,3.14,416805,0
+CATX.US,D,20250212,000000,3.12,3.1299,2.92,3.03,900879,0
+CATX.US,D,20250213,000000,3.0676,3.12,2.97,3.11,499690,0
+CATX.US,D,20250214,000000,3.08,3.21,2.995,3.02,491605,0
+CATX.US,D,20250218,000000,3.09,3.11,2.91,2.96,518650,0
+CATX.US,D,20250219,000000,2.96,3.05,2.92,2.92,365211,0
+CATX.US,D,20250220,000000,2.9838,2.99,2.84,2.84,559695,0
+CATX.US,D,20250221,000000,2.9,2.945,2.76,2.76,599989,0
+CATX.US,D,20250224,000000,2.77,2.77,2.36,2.73,944899,0
+CATX.US,D,20250225,000000,2.725,2.75,2.635,2.66,324186,0
+CATX.US,D,20250226,000000,2.69,2.76,2.644,2.71,403153,0
+CATX.US,D,20250227,000000,2.745,2.79,2.6,2.61,474371,0
+CATX.US,D,20250228,000000,2.7,2.805,2.615,2.78,1608038,0
+CATX.US,D,20250303,000000,2.75,2.75,2.45,2.46,657612,0
+CATX.US,D,20250304,000000,2.4,2.52,2.32,2.35,675150,0
+CATX.US,D,20250305,000000,2.43,2.575,2.37,2.53,682258,0
+CATX.US,D,20250306,000000,2.54,2.74,2.45,2.7,530314,0
+CATX.US,D,20250307,000000,2.68,2.82,2.61,2.61,466513,0
+CATX.US,D,20250310,000000,2.71,2.73,2.505,2.54,355387,0
+CATX.US,D,20250311,000000,2.5,2.5799,2.42,2.5,503616,0
+CATX.US,D,20250312,000000,2.55,2.695,2.53,2.66,409800,0
+CATX.US,D,20250313,000000,2.75,2.805,2.61,2.62,506268,0
+CATX.US,D,20250314,000000,2.6812,2.6812,2.54,2.59,395087,0
+CATX.US,D,20250317,000000,2.69,2.75,2.5,2.6,412321,0
+CATX.US,D,20250318,000000,2.615,2.615,2.3732,2.45,784002,0
+CATX.US,D,20250319,000000,2.47,2.4703,2.36,2.36,675829,0
+CATX.US,D,20250320,000000,2.35,2.52,2.32,2.49,469770,0
+CATX.US,D,20250321,000000,2.45,2.59,2.38,2.52,933338,0
+CATX.US,D,20250324,000000,2.5652,2.62,2.45,2.52,504631,0
+CATX.US,D,20250325,000000,2.51,2.52,2.41,2.47,246214,0
+CATX.US,D,20250326,000000,2.46,2.49,2.235,2.27,738755,0
+CATX.US,D,20250327,000000,2.257,2.4051,2.22,2.3,635498,0
+CATX.US,D,20250328,000000,2.37,2.37,2.19,2.2,657194,0
+CATX.US,D,20250331,000000,2.2,2.205,2.01,2.13,979120,0
+CATX.US,D,20250401,000000,2.13,2.165,1.9,1.96,897823,0
+CATX.US,D,20250402,000000,2.05,2.15,1.98,2.05,1576088,0
+CATX.US,D,20250403,000000,2.04,2.04,1.91,1.96,1182906,0
+CATX.US,D,20250404,000000,1.9,1.91,1.785,1.8,1189881,0
+CATX.US,D,20250407,000000,1.78,1.89,1.62,1.8,1158962,0
+CATX.US,D,20250408,000000,1.8377,1.86,1.65,1.71,806686,0
+CATX.US,D,20250409,000000,1.68,2.04,1.6,1.9,2216206,0
+CATX.US,D,20250410,000000,1.84,1.89,1.74,1.86,1727068,0
+CATX.US,D,20250411,000000,1.88,2,1.75,1.95,1021196,0
+CATX.US,D,20250414,000000,2.01,2.095,1.92,2.05,587053,0
+CATX.US,D,20250415,000000,2.06,2.11,2,2.09,413927,0
+CATX.US,D,20250416,000000,2.07,2.0899,1.82,1.85,731319,0
+CATX.US,D,20250417,000000,1.86,1.94,1.75,1.94,807102,0
+CATX.US,D,20250421,000000,1.9,1.96,1.86,1.92,429340,0
+CATX.US,D,20250422,000000,1.96,2.15,1.93,2.14,845106,0
+CATX.US,D,20250423,000000,2.24,2.41,2.23,2.33,1048246,0
+CATX.US,D,20250424,000000,2.35,2.44,2.28,2.43,1239379,0
+CATX.US,D,20250425,000000,2.41,2.45,2.33,2.39,557930,0
+CATX.US,D,20250428,000000,2.395,2.47,2.355,2.45,425521,0
+CATX.US,D,20250429,000000,2.4707,2.48,2.325,2.41,441475,0
+CATX.US,D,20250430,000000,2.36,2.465,2.305,2.45,358261,0
+CATX.US,D,20250501,000000,2.46,2.49,2.365,2.47,339485,0
+CATX.US,D,20250502,000000,2.5714,2.649,2.49,2.56,713096,0
+CATX.US,D,20250505,000000,2.56,2.6,2.4,2.43,504577,0
+CATX.US,D,20250506,000000,2.4,2.4,2.18,2.24,708725,0
+CATX.US,D,20250507,000000,2.32,2.35,2.24,2.35,573362,0
+CATX.US,D,20250508,000000,2.34,2.45,2.27,2.42,557327,0
+CATX.US,D,20250509,000000,2.47,2.49,2.32,2.35,363970,0
+CATX.US,D,20250512,000000,2.4,2.53,2.355,2.51,537092,0
+CATX.US,D,20250513,000000,2.6,2.8655,2.49,2.55,944769,0
+CATX.US,D,20250514,000000,2.6144,2.6144,2.16,2.16,681128,0
+CATX.US,D,20250515,000000,2.18,2.4299,2.1,2.41,570608,0
+CATX.US,D,20250516,000000,2.41,2.75,2.3612,2.63,1390799,0
+CATX.US,D,20250519,000000,2.6,2.935,2.6,2.73,1550004,0
+CATX.US,D,20250520,000000,2.8,2.85,2.63,2.83,1155837,0
+CATX.US,D,20250521,000000,2.755,2.85,2.45,2.46,731293,0
+CATX.US,D,20250522,000000,2.51,2.61,2.43,2.51,442927,0
+CATX.US,D,20250523,000000,2.5,2.555,2.39,2.39,656913,0
+CATX.US,D,20250527,000000,2.4951,2.545,2.34,2.4,809852,0
+CATX.US,D,20250528,000000,2.4322,2.685,2.4,2.58,906903,0
+CATX.US,D,20250529,000000,2.625,2.755,2.6,2.7,606737,0
+CATX.US,D,20250530,000000,2.77,2.77,2.525,2.57,590738,0
+CATX.US,D,20250602,000000,2.71,2.71,2.34,2.39,1410164,0
+CATX.US,D,20250603,000000,2.45,3.66,2.44,3.09,8720639,0
+CATX.US,D,20250604,000000,3.2,3.38,3.05,3.13,2069934,0
+CATX.US,D,20250605,000000,3.12,3.35,2.96,3.12,1248557,0
+CATX.US,D,20250606,000000,3.16,3.57,3.16,3.32,1405433,0
+CATX.US,D,20250609,000000,3.4807,3.6,3.23,3.23,1364601,0
+CATX.US,D,20250610,000000,3.275,3.7,3.25,3.43,2106218,0
+CATX.US,D,20250611,000000,3.5735,3.66,3.25,3.28,1108646,0
+CATX.US,D,20250612,000000,3.41,3.41,3.1611,3.22,524985,0
+CATX.US,D,20250613,000000,3.18,3.29,3.04,3.17,815918,0
+CATX.US,D,20250616,000000,3.1712,3.64,3.04,3.61,2067806,0
+CATX.US,D,20250617,000000,3.565,3.77,3.51,3.53,1107780,0
+CATX.US,D,20250618,000000,3.58,3.63,3.43,3.45,784410,0
+CATX.US,D,20250620,000000,3.5908,3.5908,3.32,3.46,1013278,0
+CATX.US,D,20250623,000000,3.4922,4.19,3.37,4.11,2149107,0
+CATX.US,D,20250624,000000,4.1905,4.44,3.805,3.82,1613671,0
+CATX.US,D,20250625,000000,3.86,4.02,3.54,3.81,1382159,0
+CATX.US,D,20250626,000000,3.89,3.9,3.58,3.62,1134941,0
+CATX.US,D,20250627,000000,3.65,3.86,3.4698,3.76,4155730,0
+CATX.US,D,20250630,000000,3.8,3.8,3.44,3.44,1212344,0
+CATX.US,D,20250701,000000,3.52,3.545,3.21,3.28,1220090,0
+CATX.US,D,20250702,000000,3.28,3.53,3.26,3.39,719518,0
+CATX.US,D,20250703,000000,3.44,3.69,3.4,3.68,511203,0
+CATX.US,D,20250707,000000,3.57,3.6,3.33,3.48,1350493,0
+CATX.US,D,20250708,000000,3.47,3.55,3.4,3.53,903901,0
+CATX.US,D,20250709,000000,3.53,3.82,3.515,3.78,1190455,0
+CATX.US,D,20250710,000000,3.74,4.13,3.74,4.11,1086781,0
+CATX.US,D,20250711,000000,4.0472,4.14,3.89,3.98,1342684,0
+CATX.US,D,20250714,000000,4,4.255,3.9,4,1768358,0
+CATX.US,D,20250715,000000,4.188,4.188,3.75,3.9,1705774,0
+CATX.US,D,20250716,000000,3.9,4.15,3.81,4.08,764081,0
+CATX.US,D,20250717,000000,4.13,4.21,4.05,4.13,669885,0
+CATX.US,D,20250718,000000,4.2,4.3705,4.15,4.2,925976,0
+CATX.US,D,20250721,000000,4.245,4.64,4.2,4.31,1216957,0
+CATX.US,D,20250722,000000,4.358,4.4599,4.22,4.3,844105,0
+CATX.US,D,20250723,000000,4.35,4.42,4.2515,4.35,1042489,0
+CATX.US,D,20250724,000000,4.315,4.335,4.11,4.15,444904,0
+CATX.US,D,20250725,000000,4.15,4.1671,3.88,4.06,784249,0
+CATX.US,D,20250728,000000,4.0825,4.28,4.0001,4.12,637122,0
+CATX.US,D,20250729,000000,4.13,4.14,3.87,3.92,675167,0
+CATX.US,D,20250730,000000,3.96,4.13,3.82,3.88,535002,0
+CATX.US,D,20250731,000000,3.895,3.96,3.75,3.84,691178,0
+CATX.US,D,20250801,000000,3.775,3.83,3.65,3.68,686930,0
+CATX.US,D,20250804,000000,3.75,3.91,3.65,3.89,421998,0
+CATX.US,D,20250805,000000,3.8775,3.94,3.79,3.92,410954,0
+CATX.US,D,20250806,000000,3.92,3.92,3.615,3.82,673514,0
+CATX.US,D,20250807,000000,3.802,3.8206,3.47,3.63,646221,0
+CATX.US,D,20250808,000000,3.69,3.75,3.565,3.68,371101,0
+CATX.US,D,20250811,000000,3.69,3.725,3.625,3.72,385574,0
+CATX.US,D,20250812,000000,3.74,3.98,3.675,3.98,749614,0
+CATX.US,D,20250813,000000,3.9566,4.0755,3.6601,3.81,1806749,0
+CATX.US,D,20250814,000000,3.8368,3.97,3.76,3.9,573041,0
+CATX.US,D,20250815,000000,3.875,3.93,3.505,3.61,648290,0
+CATX.US,D,20250818,000000,3.62,3.78,3.58,3.69,654025,0
+CATX.US,D,20250819,000000,3.71,3.72,3.32,3.42,1108390,0
+CATX.US,D,20250820,000000,3.4462,3.4462,3.2911,3.38,497043,0
+CATX.US,D,20250821,000000,3.33,3.57,3.28,3.56,485276,0
+CATX.US,D,20250822,000000,3.68,3.7742,3.56,3.68,581806,0
+CATX.US,D,20250825,000000,3.6,3.69,3.415,3.46,716487,0
+CATX.US,D,20250826,000000,3.5,3.66,3.5,3.6,563118,0
+CATX.US,D,20250827,000000,3.585,3.6756,3.525,3.61,433280,0
+CATX.US,D,20250828,000000,3.66,3.66,3.355,3.38,491144,0
+CATX.US,D,20250829,000000,3.47,3.47,3.2801,3.36,456119,0
+CATX.US,D,20250902,000000,3.36,3.45,3.295,3.32,533607,0
+CATX.US,D,20250903,000000,3.32,3.45,3.265,3.38,522382,0
+CATX.US,D,20250904,000000,3.36,3.54,3.2,3.54,480663,0
+CATX.US,D,20250905,000000,3.54,3.85,3.44,3.46,2005557,0
+CATX.US,D,20250908,000000,3.44,3.47,3.325,3.43,455652,0
+CATX.US,D,20250909,000000,3.43,3.44,3.35,3.37,328726,0
+CATX.US,D,20250910,000000,3.4,3.44,3.22,3.23,689277,0
+CATX.US,D,20250911,000000,3.231,3.38,3.22,3.38,590218,0
+CATX.US,D,20250912,000000,3.31,3.49,3.27,3.48,806674,0
+CATX.US,D,20250915,000000,3.5526,3.74,3.45,3.59,1760549,0
+CATX.US,D,20250916,000000,3.585,3.685,3.25,3.27,1018018,0
+CATX.US,D,20250917,000000,3.3722,3.3722,3.02,3.04,802970,0
+CATX.US,D,20250918,000000,3.2585,3.37,3.09,3.29,1587078,0
+CATX.US,D,20250919,000000,3.3,3.3924,3.105,3.19,1068797,0
+CATX.US,D,20250922,000000,3.175,3.3,3.0711,3.3,545042,0
+CATX.US,D,20250923,000000,3.29,3.31,3.14,3.17,562719,0
+CATX.US,D,20250924,000000,3.1884,3.32,3.18,3.26,587163,0
+CATX.US,D,20250925,000000,3.27,3.3,3.145,3.19,508824,0
+CATX.US,D,20250926,000000,3.24,3.4,3.15,3.4,741953,0
+CATX.US,D,20250929,000000,3.42,3.55,3.35,3.35,871733,0
+CATX.US,D,20250930,000000,3.33,3.5,3.33,3.43,750759,0
+CATX.US,D,20251001,000000,3.43,3.575,3.39,3.43,640298,0
+CATX.US,D,20251002,000000,3.4989,3.57,3.43,3.49,648176,0
+CATX.US,D,20251003,000000,3.52,3.78,3.5,3.64,835717,0
+CATX.US,D,20251006,000000,3.665,3.7,3.5,3.55,803526,0
+CATX.US,D,20251007,000000,3.63,3.6516,3.37,3.47,739872,0
+CATX.US,D,20251008,000000,3.5531,3.89,3.49,3.86,1007204,0
+CATX.US,D,20251009,000000,3.87,3.9999,3.8156,3.86,990797,0
+CATX.US,D,20251010,000000,4.165,5.3,4.08,4.86,5623611,0
+CATX.US,D,20251013,000000,5.125,5.3881,4.77,4.83,1770281,0
+CATX.US,D,20251014,000000,4.75,4.98,4.66,4.84,1008018,0
+CATX.US,D,20251015,000000,4.925,5.12,4.86,4.98,1024439,0
+CATX.US,D,20251016,000000,5,5.14,4.73,4.75,1162724,0
+CATX.US,D,20251017,000000,4.67,4.83,4.3802,4.49,1379962,0
+CATX.US,D,20251020,000000,4.4,4.45,2.95,3.19,5814853,0
+CATX.US,D,20251021,000000,3.28,3.4596,2.9,3.11,2434928,0
+CATX.US,D,20251022,000000,3.11,3.19,2.885,3.01,1619028,0
+CATX.US,D,20251023,000000,3.01,3.03,2.85,2.88,1093599,0
+CATX.US,D,20251024,000000,2.94,3.04,2.875,2.99,1361197,0
+CATX.US,D,20251027,000000,3.04,3.15,3.005,3.1,1910532,0
+CATX.US,D,20251028,000000,3.1,3.1,2.83,2.87,1443174,0
+CATX.US,D,20251029,000000,2.9,2.9,2.71,2.73,1093185,0
+CATX.US,D,20251030,000000,2.75,2.75,2.6,2.64,1030439,0
+CATX.US,D,20251031,000000,2.66,2.809,2.62,2.73,1245277,0
+CATX.US,D,20251103,000000,2.76,2.77,2.57,2.6,1204975,0
+CATX.US,D,20251104,000000,2.52,2.57,2.33,2.33,1280068,0
+CATX.US,D,20251105,000000,2.335,2.4265,2.29,2.33,851378,0
+CATX.US,D,20251106,000000,2.32,2.34,2.17,2.23,2847408,0
+CATX.US,D,20251107,000000,2.18,2.28,2.12,2.19,1608347,0
+CATX.US,D,20251110,000000,2.25,2.2979,2.155,2.22,2301483,0
+CATX.US,D,20251111,000000,2.2,2.305,2.07,2.22,1298179,0
+CATX.US,D,20251112,000000,2.225,2.26,2.1,2.12,1445989,0
+CATX.US,D,20251113,000000,2.18,2.18,2,2.07,2462288,0
+CATX.US,D,20251114,000000,2.09,2.23,2.04,2.08,4990864,0
+CATX.US,D,20251117,000000,2.112,2.32,2.075,2.21,3180634,0
+CATX.US,D,20251118,000000,2.19,2.365,2.17,2.28,2295891,0
+CATX.US,D,20251119,000000,2.3538,2.54,2.29,2.3,3029690,0
+CATX.US,D,20251120,000000,2.33,2.41,2.1,2.12,1837909,0
+CATX.US,D,20251121,000000,2.1692,2.1692,1.955,2.09,1928715,0
+CATX.US,D,20251124,000000,2.145,2.31,2.14,2.17,1669541,0
+CATX.US,D,20251125,000000,2.21,2.29,2.07,2.19,2020120,0
+CATX.US,D,20251126,000000,2.225,2.2679,2.17,2.23,1247663,0
+CATX.US,D,20251128,000000,2.26,2.3877,2.25,2.35,742908,0
+CATX.US,D,20251201,000000,2.34,2.3551,2.15,2.19,1387828,0
+CATX.US,D,20251202,000000,2.17,2.19,2.05,2.05,1085939,0
+CATX.US,D,20251203,000000,2.0992,2.215,2.05,2.21,1542758,0
+CATX.US,D,20251204,000000,2.2305,2.41,2.17,2.39,1930692,0
+CATX.US,D,20251205,000000,2.4,2.45,2.285,2.4,1393821,0
+CATX.US,D,20251208,000000,2.445,2.46,2.3,2.4,1030006,0
+CATX.US,D,20251209,000000,2.4454,2.5887,2.4,2.52,2077635,0
+CATX.US,D,20251210,000000,2.53,2.595,2.445,2.55,1102593,0
+CATX.US,D,20251211,000000,2.55,2.745,2.52,2.7,1653088,0
+CATX.US,D,20251212,000000,2.72,2.89,2.65,2.67,2771822,0
+CATX.US,D,20251215,000000,2.69,2.8199,2.53,2.54,2789779,0
+CATX.US,D,20251216,000000,2.5,2.9,2.45,2.84,2164094,0
+CATX.US,D,20251217,000000,2.84,2.84,2.565,2.59,1732678,0
+CATX.US,D,20251218,000000,2.62,2.73,2.565,2.67,997927,0
+CATX.US,D,20251219,000000,2.7423,2.8,2.665,2.75,969671,0
+CATX.US,D,20251222,000000,2.769,2.9,2.68,2.85,1111111,0
+CATX.US,D,20251223,000000,2.825,2.84,2.695,2.74,1537385,0
+CATX.US,D,20251224,000000,2.74,2.82,2.705,2.81,512916,0
+CATX.US,D,20251226,000000,2.76,2.88,2.75,2.88,578231,0
+CATX.US,D,20251229,000000,2.84,2.847,2.705,2.73,876350,0
+CATX.US,D,20251230,000000,2.775,2.775,2.67,2.74,586067,0
+CATX.US,D,20251231,000000,2.72,2.765,2.68,2.75,561472,0
+CATX.US,D,20260102,000000,2.7536,2.82,2.71,2.79,1232037,0
+CATX.US,D,20260105,000000,2.8,2.8,2.645,2.73,908679,0
+CATX.US,D,20260106,000000,2.7,2.85,2.69,2.81,1630473,0
+CATX.US,D,20260107,000000,2.83,2.96,2.74,2.87,1435855,0
+CATX.US,D,20260108,000000,2.88,2.8893,2.71,2.81,960619,0
+CATX.US,D,20260109,000000,2.8,2.955,2.65,2.84,1881413,0
+CATX.US,D,20260112,000000,2.89,2.89,2.325,2.41,3821788,0
+CATX.US,D,20260113,000000,2.45,2.6399,2.37,2.51,1480116,0
+CATX.US,D,20260114,000000,2.56,2.66,2.51,2.62,1022693,0
+CATX.US,D,20260115,000000,2.61,2.625,2.45,2.48,1024557,0
+CATX.US,D,20260116,000000,2.4702,2.4702,2.32,2.33,1413702,0
+CATX.US,D,20260120,000000,2.3696,2.455,2.25,2.43,1022024,0
+CATX.US,D,20260121,000000,2.45,2.5776,2.41,2.55,797360,0
+CATX.US,D,20260122,000000,2.56,2.73,2.53,2.67,1185463,0
+CATX.US,D,20260123,000000,2.68,2.78,2.61,2.71,908470,0
+CATX.US,D,20260126,000000,2.7,2.72,2.575,2.59,732554,0
+CATX.US,D,20260127,000000,2.6,2.7,2.56,2.7,425285,0
+CATX.US,D,20260128,000000,2.7,2.7,2.55,2.56,499151,0
+CATX.US,D,20260129,000000,2.59,6.16,2.56,4.26,80199886,0
+CATX.US,D,20260130,000000,4.75,4.8,3.63,3.79,7721748,0
+CATX.US,D,20260202,000000,4.155,5.89,4,5.06,22880724,0
+CATX.US,D,20260203,000000,5.015,5.68,4.9,5.2,8037923,0
+CATX.US,D,20260204,000000,5.19,5.34,4.77,5.1,4281318,0
+CATX.US,D,20260205,000000,4.99,5.3878,4.54,4.63,3166259,0
+CATX.US,D,20260206,000000,4.7101,4.78,4.45,4.71,1724105,0
+CATX.US,D,20260209,000000,4.705,4.87,4.37,4.84,2261358,0
+CATX.US,D,20260210,000000,4.85,5,4.6843,4.74,1736383,0
+CATX.US,D,20260211,000000,4.74,4.905,4.44,4.88,1429609,0
+CATX.US,D,20260212,000000,4.845,5.08,4.67,5.02,2058235,0
+CATX.US,D,20260213,000000,5.045,5.2,4.67,4.7,1251572,0
+CATX.US,D,20260217,000000,4.7,4.89,4.53,4.85,1031676,0
+CATX.US,D,20260218,000000,4.84,5.035,4.64,5.03,1037413,0
diff --git a/daily/us/nysemkt stocks/cet.us.txt b/daily/us/nysemkt stocks/cet.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1d4f252c428ff03e5a48e782566ddcc9479ee4e5
--- /dev/null
+++ b/daily/us/nysemkt stocks/cet.us.txt	
@@ -0,0 +1,5276 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CET.US,D,20050225,000000,6.84123,6.86277,6.78863,6.85838,21262.876908515,0
+CET.US,D,20050228,000000,6.85838,6.86752,6.79712,6.82779,64930.700722902,0
+CET.US,D,20050301,000000,6.86277,6.88897,6.86277,6.88897,20576.562543907,0
+CET.US,D,20050302,000000,6.81838,6.92376,6.81838,6.89839,20576.562543907,0
+CET.US,D,20050303,000000,6.89335,6.92376,6.88477,6.91537,21719.704907457,0
+CET.US,D,20050304,000000,6.95471,6.98073,6.94604,6.96376,17375.549452728,0
+CET.US,D,20050307,000000,6.97234,7.01169,6.97234,7.01169,22630.143806758,0
+CET.US,D,20050308,000000,7.00647,7.01169,6.97718,7.00647,10292.570736732,0
+CET.US,D,20050309,000000,7.00647,7.01169,6.95471,6.97718,35663.682537144,0
+CET.US,D,20050310,000000,7.02997,7.02997,6.92376,6.98073,13031.393997997,0
+CET.US,D,20050311,000000,6.95471,6.96749,6.90753,6.95107,24003.844902169,0
+CET.US,D,20050314,000000,6.98073,6.99407,6.96749,6.98903,56471.876179107,0
+CET.US,D,20050315,000000,7.02055,7.02055,6.98903,6.99771,13715.563630215,0
+CET.US,D,20050316,000000,6.96749,6.98073,6.92823,6.92823,59211.771806565,0
+CET.US,D,20050317,000000,6.93243,6.98903,6.92823,6.97234,10060.939638677,0
+CET.US,D,20050318,000000,6.99771,6.99771,6.93681,6.95107,11430.35126931,0
+CET.US,D,20050321,000000,6.95947,6.97718,6.95107,6.95471,52126.648358181,0
+CET.US,D,20050322,000000,6.97718,6.98073,6.93681,6.93681,24688.014534388,0
+CET.US,D,20050323,000000,6.91537,6.95471,6.90753,6.93243,13264.097462247,0
+CET.US,D,20050324,000000,6.95107,6.95471,6.93243,6.93243,13488.221996939,0
+CET.US,D,20050328,000000,6.91537,6.96749,6.91537,6.96376,58523.312709568,0
+CET.US,D,20050329,000000,6.98073,6.98073,6.93681,6.93681,20576.562543907,0
+CET.US,D,20050330,000000,6.95947,7.00218,6.95471,6.97234,11203.009636032,0
+CET.US,D,20050331,000000,6.93243,7.02419,6.93243,7.01169,16689.235088118,0
+CET.US,D,20050401,000000,7.02997,7.02997,6.97234,6.97234,16229.189990592,0
+CET.US,D,20050404,000000,6.98903,7.02997,6.97234,7.02997,7773.5825453816,0
+CET.US,D,20050405,000000,7.04676,7.08592,7.01169,7.05039,32691.083445434,0
+CET.US,D,20050406,000000,7.04676,7.14224,7.04676,7.05039,15774.50672404,0
+CET.US,D,20050407,000000,7.08592,7.09935,7.08592,7.09935,7545.1685459105,0
+CET.US,D,20050408,000000,7.11641,7.12537,7.0337,7.04302,30636.429816389,0
+CET.US,D,20050411,000000,7.03939,7.09487,6.99771,7.03939,16689.235088118,0
+CET.US,D,20050412,000000,7.04676,7.05421,7.02419,7.05421,35893.16890281,0
+CET.US,D,20050413,000000,7.05421,7.08592,6.99407,6.99407,47779.275804867,0
+CET.US,D,20050414,000000,7.02997,7.02997,6.93681,6.94604,35208.99927059,0
+CET.US,D,20050415,000000,6.95471,6.95471,6.82351,6.82351,27890.099991762,0
+CET.US,D,20050418,000000,6.85418,6.85418,6.7807,6.7807,59669.672171701,0
+CET.US,D,20050419,000000,6.80066,6.81838,6.7836,6.81484,13715.563630215,0
+CET.US,D,20050420,000000,6.80066,6.83339,6.7836,6.7836,22403.874539676,0
+CET.US,D,20050421,000000,6.79218,6.86277,6.79218,6.86277,69731.684176574,0
+CET.US,D,20050422,000000,6.81838,6.86277,6.81838,6.83712,41382.61145348,0
+CET.US,D,20050425,000000,6.77502,6.87983,6.77502,6.86277,29952.260184171,0
+CET.US,D,20050426,000000,6.87554,6.87554,6.79712,6.79712,25377.545997579,0
+CET.US,D,20050427,000000,6.77502,6.81838,6.77502,6.81484,11430.35126931,0
+CET.US,D,20050428,000000,6.77502,6.78863,6.767,6.77502,29721.70145231,0
+CET.US,D,20050429,000000,6.74854,6.81838,6.74509,6.81838,10292.570736732,0
+CET.US,D,20050502,000000,6.81838,6.81838,6.7807,6.8099,9604.1116397348,0
+CET.US,D,20050503,000000,6.73595,6.82779,6.73595,6.80066,29036.459453896,0
+CET.US,D,20050504,000000,6.73101,6.85838,6.73101,6.85838,29952.260184171,0
+CET.US,D,20050505,000000,6.87554,6.87554,6.81838,6.84981,13715.563630215,0
+CET.US,D,20050506,000000,6.84981,6.87135,6.83339,6.85838,10974.595636562,0
+CET.US,D,20050509,000000,6.85838,6.90753,6.84981,6.90753,23317.530537561,0
+CET.US,D,20050510,000000,6.87554,6.90753,6.79712,6.81484,48013.051635311,0
+CET.US,D,20050511,000000,6.82351,6.85838,6.80066,6.83339,17375.549452728,0
+CET.US,D,20050512,000000,6.81838,6.85838,6.77502,6.80066,8004.1412772421,0
+CET.US,D,20050513,000000,6.85838,6.85838,6.79218,6.79218,16459.748722454,0
+CET.US,D,20050516,000000,6.81838,6.84123,6.78863,6.84123,39323.668359656,0
+CET.US,D,20050517,000000,6.86277,6.86277,6.83339,6.86277,7086.1958145788,0
+CET.US,D,20050518,000000,6.90753,6.93681,6.88897,6.92376,12114.520901527,0
+CET.US,D,20050519,000000,6.94176,6.97234,6.93681,6.96749,11430.35126931,0
+CET.US,D,20050520,000000,6.96376,6.97718,6.94176,6.94176,34753.243637843,0
+CET.US,D,20050523,000000,6.95107,7.01169,6.94176,6.95471,61042.300900918,0
+CET.US,D,20050524,000000,6.95947,6.97718,6.95471,6.97718,8229.3381781292,0
+CET.US,D,20050525,000000,7.01169,7.02055,6.93681,6.98073,8229.3381781292,0
+CET.US,D,20050526,000000,6.99771,7.01169,6.99771,7.00218,7315.6821802446,0
+CET.US,D,20050527,000000,7.01169,7.02419,6.96376,6.98073,26750.174726796,0
+CET.US,D,20050531,000000,6.99771,7.02055,6.98903,7.00218,24688.014534388,0
+CET.US,D,20050601,000000,7.01169,7.09487,7.01169,7.02055,40012.127456653,0
+CET.US,D,20050602,000000,7.02419,7.09487,7.02419,7.09487,16459.748722454,0
+CET.US,D,20050603,000000,7.13422,7.13422,7.04676,7.10382,25148.059631913,0
+CET.US,D,20050606,000000,7.07641,7.10895,7.06307,7.07641,12572.421266665,0
+CET.US,D,20050607,000000,7.1386,7.16976,7.12537,7.12537,11887.179268252,0
+CET.US,D,20050608,000000,7.1898,7.1898,7.09487,7.12537,18062.93618353,0
+CET.US,D,20050609,000000,7.10895,7.1386,7.10895,7.1386,13264.097462247,0
+CET.US,D,20050610,000000,7.15119,7.17413,7.11641,7.12974,18751.395280527,0
+CET.US,D,20050613,000000,7.11641,7.18309,7.11641,7.18309,17605.035818393,0
+CET.US,D,20050614,000000,7.1386,7.21265,7.1386,7.21265,15545.020358374,0
+CET.US,D,20050615,000000,7.19932,7.22962,7.18309,7.22962,26062.787995993,0
+CET.US,D,20050616,000000,7.20817,7.29191,7.20817,7.27336,20576.562543907,0
+CET.US,D,20050617,000000,7.27858,7.30599,7.26972,7.27336,14632.436726684,0
+CET.US,D,20050620,000000,7.2437,7.27858,7.22962,7.26972,28352.289821677,0
+CET.US,D,20050621,000000,7.30068,7.30068,7.23932,7.26972,27660.613626096,0
+CET.US,D,20050622,000000,7.22962,7.27336,7.22962,7.25116,15314.461626513,0
+CET.US,D,20050623,000000,7.26077,7.27336,7.18672,7.18672,35208.99927059,0
+CET.US,D,20050624,000000,7.22962,7.22962,7.16537,7.16537,12801.907632331,0
+CET.US,D,20050627,000000,7.22962,7.22962,7.17413,7.22235,27890.099991762,0
+CET.US,D,20050628,000000,7.19932,7.23932,7.19932,7.23932,33378.470176238,0
+CET.US,D,20050629,000000,7.24743,7.26972,7.24743,7.26972,2058.9430938243,0
+CET.US,D,20050630,000000,7.27336,7.3252,7.27336,7.28744,44581.47981227,0
+CET.US,D,20050701,000000,7.29191,7.29191,7.21265,7.25638,11430.35126931,0
+CET.US,D,20050705,000000,7.28744,7.34888,7.28744,7.34888,26292.274361659,0
+CET.US,D,20050706,000000,7.34888,7.35691,7.30599,7.33919,7086.1958145788,0
+CET.US,D,20050707,000000,7.33472,7.33472,7.27858,7.33108,11430.35126931,0
+CET.US,D,20050708,000000,7.36698,7.44018,7.33919,7.42237,14173.463995353,0
+CET.US,D,20050711,000000,7.40204,7.51889,7.40204,7.51889,14858.705993766,0
+CET.US,D,20050712,000000,7.54453,7.66762,7.47991,7.58976,31091.113082943,0
+CET.US,D,20050713,000000,7.56719,7.6015,7.54453,7.58044,15774.50672404,0
+CET.US,D,20050714,000000,7.50172,7.64197,7.50172,7.59283,23776.503268892,0
+CET.US,D,20050715,000000,7.58361,7.60691,7.58361,7.6015,22866.064369592,0
+CET.US,D,20050718,000000,7.58976,7.58976,7.45585,7.58044,32925.931642074,0
+CET.US,D,20050719,000000,7.58976,7.62789,7.58044,7.61475,8457.7521776003,0
+CET.US,D,20050720,000000,7.61475,7.66212,7.53054,7.6458,45951.963809098,0
+CET.US,D,20050721,000000,7.60691,7.66762,7.60691,7.61,24003.844902169,0
+CET.US,D,20050722,000000,7.61475,7.65979,7.60691,7.64887,25148.059631913,0
+CET.US,D,20050725,000000,7.58976,7.68012,7.58976,7.66762,39090.964895405,0
+CET.US,D,20050726,000000,7.66212,7.66212,7.60691,7.64887,7773.5825453816,0
+CET.US,D,20050727,000000,7.62789,7.70278,7.62472,7.70278,12801.907632331,0
+CET.US,D,20050728,000000,7.70678,7.77281,7.70678,7.77281,24235.476000224,0
+CET.US,D,20050729,000000,7.78503,7.80769,7.75649,7.78009,3659.9858225117,0
+CET.US,D,20050801,000000,7.78009,7.82149,7.69476,7.74278,8688.3109094608,0
+CET.US,D,20050802,000000,7.73374,7.75649,7.73374,7.74278,11887.179268252,0
+CET.US,D,20050803,000000,7.75649,7.79304,7.75649,7.78503,13488.221996939,0
+CET.US,D,20050804,000000,7.75649,7.75649,7.72488,7.74278,25836.518728912,0
+CET.US,D,20050805,000000,7.74278,7.74278,7.70278,7.7205,4344.1554547304,0
+CET.US,D,20050808,000000,7.72488,7.72488,7.65447,7.68012,4111.4519904805,0
+CET.US,D,20050809,000000,7.71173,7.75649,7.69476,7.73374,11659.837634975,0
+CET.US,D,20050810,000000,7.74278,7.83128,7.74278,7.76469,22630.143806758,0
+CET.US,D,20050811,000000,7.75649,7.75649,7.73868,7.75649,10974.595636562,0
+CET.US,D,20050812,000000,7.73374,7.77281,7.68991,7.68991,21034.462909045,0
+CET.US,D,20050815,000000,7.73374,7.73374,7.65447,7.70678,19660.761813633,0
+CET.US,D,20050816,000000,7.68012,7.68012,7.60691,7.63256,14632.436726684,0
+CET.US,D,20050817,000000,7.6458,7.69793,7.63256,7.69793,8004.1412772421,0
+CET.US,D,20050818,000000,7.60691,7.66762,7.6015,7.66762,8916.724908932,0
+CET.US,D,20050819,000000,7.66762,7.72488,7.62789,7.72488,32463.741812158,0
+CET.US,D,20050822,000000,7.73868,7.73868,7.65979,7.66762,26292.274361659,0
+CET.US,D,20050823,000000,7.64887,7.68506,7.59741,7.68012,20576.562543907,0
+CET.US,D,20050824,000000,7.69476,7.70278,7.6762,7.70278,15087.119993237,0
+CET.US,D,20050825,000000,7.64887,7.67136,7.60691,7.62472,4344.1554547304,0
+CET.US,D,20050826,000000,7.62472,7.67136,7.55395,7.67136,15545.020358374,0
+CET.US,D,20050829,000000,7.61475,7.6762,7.54938,7.6458,19200.716716106,0
+CET.US,D,20050830,000000,7.61941,7.6762,7.61941,7.63807,4111.4519904805,0
+CET.US,D,20050831,000000,7.6458,7.67136,7.53054,7.63807,21947.046540734,0
+CET.US,D,20050901,000000,7.6458,7.66762,7.63256,7.66762,17146.063087062,0
+CET.US,D,20050902,000000,7.65447,7.66762,7.61941,7.63807,2972.5990917089,0
+CET.US,D,20050906,000000,7.63256,7.67136,7.62472,7.65447,74303.181264581,0
+CET.US,D,20050907,000000,7.66212,7.6762,7.66212,7.66762,2511.4816279878,0
+CET.US,D,20050908,000000,7.6762,7.6762,7.65979,7.67136,6397.7367175813,0
+CET.US,D,20050909,000000,7.67136,7.70678,7.65447,7.70678,20806.048909573,0
+CET.US,D,20050912,000000,7.68506,7.74278,7.68012,7.73868,8916.724908932,0
+CET.US,D,20050913,000000,7.7205,7.7205,7.68506,7.71173,5483.008353502,0
+CET.US,D,20050914,000000,7.68506,7.74278,7.68012,7.71481,24003.844902169,0
+CET.US,D,20050915,000000,7.74278,7.74278,7.71173,7.72488,10744.036904701,0
+CET.US,D,20050916,000000,7.73374,7.73374,7.71481,7.73374,6174.6845490836,0
+CET.US,D,20050919,000000,7.71481,7.73374,7.71173,7.71173,15774.50672404,0
+CET.US,D,20050920,000000,7.72488,7.72488,7.67136,7.68012,4111.4519904805,0
+CET.US,D,20050921,000000,7.65979,7.65979,7.61941,7.61941,24688.014534388,0
+CET.US,D,20050922,000000,7.61941,7.61941,7.59741,7.6015,6174.6845490836,0
+CET.US,D,20050923,000000,7.59741,7.65447,7.59283,7.6458,7315.6821802446,0
+CET.US,D,20050926,000000,7.63807,7.63807,7.60691,7.61941,21719.704907457,0
+CET.US,D,20050927,000000,7.61475,7.6458,7.61475,7.61941,14632.436726684,0
+CET.US,D,20050928,000000,7.63807,7.63807,7.61941,7.61941,12346.151999584,0
+CET.US,D,20050929,000000,7.61941,7.65979,7.60691,7.64887,11430.35126931,0
+CET.US,D,20050930,000000,7.65447,7.65447,7.61475,7.63807,25148.059631913,0
+CET.US,D,20051003,000000,7.61,7.63807,7.60691,7.61941,21947.046540734,0
+CET.US,D,20051004,000000,7.61,7.63807,7.58976,7.58976,14632.436726684,0
+CET.US,D,20051005,000000,7.58976,7.58976,7.51488,7.51488,48465.590169474,0
+CET.US,D,20051006,000000,7.50172,7.51889,7.44018,7.44867,18290.277816806,0
+CET.US,D,20051007,000000,7.47133,7.49399,7.47133,7.49399,10744.036904701,0
+CET.US,D,20051010,000000,7.45342,7.48457,7.43169,7.43169,34293.198540318,0
+CET.US,D,20051011,000000,7.40204,7.45342,7.40204,7.4137,9146.2112745978,0
+CET.US,D,20051012,000000,7.39635,7.42237,7.34888,7.37556,22630.143806758,0
+CET.US,D,20051013,000000,7.3252,7.34358,7.31037,7.317,4344.1554547304,0
+CET.US,D,20051014,000000,7.317,7.36698,7.317,7.36698,14405.095093407,0
+CET.US,D,20051017,000000,7.38395,7.38395,7.34888,7.36698,5027.2527207544,0
+CET.US,D,20051018,000000,7.3252,7.34888,7.3252,7.3252,13715.563630215,0
+CET.US,D,20051019,000000,7.30599,7.30599,7.23559,7.30068,48465.590169474,0
+CET.US,D,20051020,000000,7.30068,7.30068,7.20817,7.20817,44123.579447134,0
+CET.US,D,20051021,000000,7.20817,7.25116,7.19932,7.19932,21492.363274181,0
+CET.US,D,20051024,000000,7.20369,7.26972,7.19932,7.26972,8004.1412772421,0
+CET.US,D,20051025,000000,7.23932,7.28221,7.19932,7.23559,33378.470176238,0
+CET.US,D,20051026,000000,7.26077,7.26972,7.24743,7.24743,16459.748722454,0
+CET.US,D,20051027,000000,7.23559,7.26441,7.22962,7.22962,68128.496715496,0
+CET.US,D,20051028,000000,7.26077,7.37919,7.26077,7.37919,53499.277087398,0
+CET.US,D,20051031,000000,7.40903,7.47133,7.40903,7.47133,23776.503268892,0
+CET.US,D,20051101,000000,7.40903,7.47133,7.40903,7.45342,16229.189990592,0
+CET.US,D,20051102,000000,7.47133,7.5104,7.45585,7.50172,11887.179268252,0
+CET.US,D,20051103,000000,7.50172,7.65447,7.50172,7.65447,82074.619077573,0
+CET.US,D,20051104,000000,7.66762,7.71173,7.61,7.63807,137396.91869596,0
+CET.US,D,20051107,000000,7.64887,7.70278,7.64197,7.68506,181525.85997407,0
+CET.US,D,20051108,000000,7.72488,7.72488,7.66762,7.68506,40468.955455595,0
+CET.US,D,20051109,000000,7.58976,7.7508,7.54453,7.57567,84817.731803616,0
+CET.US,D,20051110,000000,7.60691,7.63807,7.55395,7.56327,48243.610367172,0
+CET.US,D,20051111,000000,7.57567,7.57567,7.54938,7.56719,32691.083445434,0
+CET.US,D,20051114,000000,7.6015,7.6015,7.51488,7.51488,40925.783454538,0
+CET.US,D,20051115,000000,7.55395,7.55395,7.50639,7.51889,24918.573266249,0
+CET.US,D,20051116,000000,7.49782,7.49782,7.46592,7.49399,31091.113082943,0
+CET.US,D,20051117,000000,7.48932,7.56719,7.48457,7.56719,33605.811809514,0
+CET.US,D,20051118,000000,7.58361,7.65979,7.54938,7.62472,35663.682537144,0
+CET.US,D,20051121,000000,7.62472,7.62472,7.56719,7.61,17605.035818393,0
+CET.US,D,20051122,000000,7.56719,7.62789,7.52355,7.61475,52126.648358181,0
+CET.US,D,20051123,000000,7.61475,7.66212,7.61475,7.66212,21719.704907457,0
+CET.US,D,20051125,000000,7.63256,7.66212,7.61475,7.64887,6857.7818151076,0
+CET.US,D,20051128,000000,7.66212,7.66212,7.61475,7.62472,31091.113082943,0
+CET.US,D,20051129,000000,7.63807,7.66212,7.6015,7.6015,35663.682537144,0
+CET.US,D,20051130,000000,7.62789,7.73374,7.62789,7.67136,74758.936897328,0
+CET.US,D,20051201,000000,7.70278,7.80209,7.70278,7.79799,27203.785627154,0
+CET.US,D,20051202,000000,7.79304,7.79304,7.78009,7.78009,8688.3109094608,0
+CET.US,D,20051205,000000,7.77523,7.8475,7.77523,7.82475,38635.209262658,0
+CET.US,D,20051206,000000,7.77523,7.82475,7.76469,7.78978,33146.839078183,0
+CET.US,D,20051207,000000,7.75901,7.76871,7.69793,7.72889,37035.238900165,0
+CET.US,D,20051208,000000,7.75901,7.75901,7.73374,7.73374,17146.063087062,0
+CET.US,D,20051209,000000,7.73374,7.75901,7.71481,7.7205,14858.705993766,0
+CET.US,D,20051212,000000,7.72889,7.7468,7.66762,7.72889,34980.58527112,0
+CET.US,D,20051213,000000,7.67136,7.72889,7.67136,7.72488,84591.462536535,0
+CET.US,D,20051214,000000,7.72889,7.75649,7.68991,7.69793,80017.820716138,0
+CET.US,D,20051215,000000,7.73374,7.78978,7.68012,7.68012,43441.554547304,0
+CET.US,D,20051216,000000,7.69476,7.70678,7.65447,7.6762,120026.7310742,0
+CET.US,D,20051219,000000,7.68506,7.68506,7.63256,7.63256,32004.769080827,0
+CET.US,D,20051220,000000,7.64887,7.64887,7.61475,7.63807,40692.007624093,0
+CET.US,D,20051221,000000,7.63807,7.72889,7.63807,7.69793,45266.721810684,0
+CET.US,D,20051222,000000,7.69793,7.69793,7.63807,7.69793,36807.897266889,0
+CET.US,D,20051223,000000,7.66762,7.69793,7.66762,7.68012,29952.260184171,0
+CET.US,D,20051227,000000,7.6762,7.73868,7.66762,7.68506,37721.553264773,0
+CET.US,D,20051228,000000,7.68012,7.72488,7.64197,7.65979,48013.051635311,0
+CET.US,D,20051229,000000,7.63807,7.65979,7.62472,7.64887,45951.963809098,0
+CET.US,D,20051230,000000,7.64887,7.66212,7.61,7.63256,18751.395280527,0
+CET.US,D,20060103,000000,7.6015,7.69476,7.56719,7.69476,270683.45776764,0
+CET.US,D,20060104,000000,7.68991,7.72889,7.68991,7.70678,20576.562543907,0
+CET.US,D,20060105,000000,7.69793,7.7508,7.69793,7.7205,42980.437083583,0
+CET.US,D,20060106,000000,7.7468,7.78978,7.7468,7.78978,44350.92108041,0
+CET.US,D,20060109,000000,7.76469,7.85581,7.76469,7.85581,34293.198540318,0
+CET.US,D,20060110,000000,7.81673,7.85972,7.81673,7.83128,29036.459453896,0
+CET.US,D,20060111,000000,7.83939,7.88658,7.83939,7.86467,9373.5529078743,0
+CET.US,D,20060112,000000,7.88173,7.88984,7.83939,7.88984,24918.573266249,0
+CET.US,D,20060113,000000,7.87595,7.93861,7.86467,7.86467,46413.081272819,0
+CET.US,D,20060117,000000,7.86709,7.88173,7.83128,7.85581,22866.064369592,0
+CET.US,D,20060118,000000,7.83128,7.85581,7.76871,7.77281,29721.70145231,0
+CET.US,D,20060119,000000,7.78009,7.96146,7.78009,7.96146,44581.47981227,0
+CET.US,D,20060120,000000,7.92155,7.93861,7.81673,7.81673,72703.210902089,0
+CET.US,D,20060123,000000,7.82149,7.90448,7.82149,7.90448,11887.179268252,0
+CET.US,D,20060124,000000,7.88984,7.88984,7.82475,7.8475,34753.243637843,0
+CET.US,D,20060125,000000,7.87595,7.87595,7.8435,7.8435,4573.6418203963,0
+CET.US,D,20060126,000000,7.8435,7.87119,7.8435,7.85581,48465.590169474,0
+CET.US,D,20060127,000000,7.9817,8.43378,7.9817,8.42865,723360.32717022,0
+CET.US,D,20060130,000000,8.26807,8.35134,8.1391,8.14423,76131.565626544,0
+CET.US,D,20060131,000000,8.16242,8.16242,8.10609,8.11579,10060.939638677,0
+CET.US,D,20060201,000000,8.0922,8.09546,8.06618,8.0922,25836.518728912,0
+CET.US,D,20060202,000000,8.0922,8.0922,8.00044,8.00044,17146.063087062,0
+CET.US,D,20060203,000000,8.01825,8.01825,7.93125,7.93125,28578.55908876,0
+CET.US,D,20060206,000000,7.97022,7.97022,7.87595,7.90448,28804.828355841,0
+CET.US,D,20060207,000000,7.92155,7.92155,7.85972,7.90448,8229.3381781292,0
+CET.US,D,20060208,000000,7.86467,7.95325,7.86467,7.90858,22403.874539676,0
+CET.US,D,20060209,000000,7.92155,7.99065,7.90858,7.90858,20806.048909573,0
+CET.US,D,20060210,000000,7.94682,7.96146,7.85581,7.88984,36579.483267418,0
+CET.US,D,20060213,000000,7.92155,7.92155,7.85581,7.85581,15774.50672404,0
+CET.US,D,20060214,000000,8.09546,8.09546,7.83939,7.85581,111566.83416421,0
+CET.US,D,20060215,000000,7.92649,7.93535,7.88984,7.90448,31327.033645777,0
+CET.US,D,20060216,000000,7.90448,7.96146,7.90448,7.92155,67896.865617442,0
+CET.US,D,20060217,000000,7.95325,7.97442,7.90858,7.95325,44350.92108041,0
+CET.US,D,20060221,000000,7.97442,7.97442,7.92649,7.93861,44123.579447134,0
+CET.US,D,20060222,000000,7.92155,7.93861,7.91744,7.93861,63789.703091741,0
+CET.US,D,20060223,000000,7.92155,7.92649,7.91259,7.91744,85501.901435835,0
+CET.US,D,20060224,000000,7.92155,7.93535,7.91259,7.91259,39090.964895405,0
+CET.US,D,20060227,000000,7.94272,7.96547,7.92649,7.96547,107681.65144082,0
+CET.US,D,20060228,000000,7.96146,7.96146,7.91259,7.91259,38866.840360713,0
+CET.US,D,20060301,000000,7.93125,7.99633,7.93125,7.97843,36579.483267418,0
+CET.US,D,20060302,000000,7.96146,7.96146,7.91744,7.93861,53269.790721732,0
+CET.US,D,20060303,000000,7.93861,7.96547,7.90448,7.92649,81621.008177214,0
+CET.US,D,20060306,000000,7.95325,7.96146,7.90038,7.90038,45951.963809098,0
+CET.US,D,20060307,000000,7.89469,7.89469,7.8435,7.8435,52356.134723847,0
+CET.US,D,20060308,000000,7.83128,7.83128,7.78009,7.78009,82988.275075457,0
+CET.US,D,20060309,000000,7.79304,7.80769,7.76871,7.79304,42754.167816501,0
+CET.US,D,20060310,000000,7.76871,7.83128,7.76469,7.81263,44123.579447134,0
+CET.US,D,20060313,000000,7.8435,7.86467,7.80769,7.8435,39090.964895405,0
+CET.US,D,20060314,000000,7.87595,7.90038,7.8517,7.90038,28118.513991233,0
+CET.US,D,20060315,000000,7.85581,7.95325,7.8517,7.88984,21034.462909045,0
+CET.US,D,20060316,000000,7.90858,7.96146,7.90858,7.93861,30181.746549837,0
+CET.US,D,20060317,000000,7.92649,7.93861,7.88173,7.90038,17835.594550253,0
+CET.US,D,20060320,000000,7.90038,7.92155,7.87119,7.88984,14405.095093407,0
+CET.US,D,20060321,000000,7.90038,7.92649,7.88984,7.88984,15545.020358374,0
+CET.US,D,20060322,000000,7.87595,7.92155,7.87595,7.91259,24461.745267306,0
+CET.US,D,20060323,000000,7.87595,7.92649,7.8517,7.86467,31550.085814273,0
+CET.US,D,20060324,000000,7.86467,7.91744,7.86467,7.90038,23092.333636674,0
+CET.US,D,20060327,000000,7.93535,7.93861,7.78009,7.82475,122542.50216698,0
+CET.US,D,20060328,000000,7.83128,7.88173,7.83128,7.8517,28578.55908876,0
+CET.US,D,20060329,000000,7.83547,7.88984,7.83547,7.88984,16459.748722454,0
+CET.US,D,20060330,000000,7.88984,7.90038,7.88984,7.88984,11203.009636032,0
+CET.US,D,20060331,000000,7.87119,7.90858,7.87119,7.88984,11659.837634975,0
+CET.US,D,20060403,000000,7.93861,8.05163,7.92649,8.00445,57158.190543714,0
+CET.US,D,20060404,000000,8.04268,8.10936,8.04268,8.10936,15314.461626513,0
+CET.US,D,20060405,000000,8.14423,8.14423,8.10609,8.14423,28578.55908876,0
+CET.US,D,20060406,000000,8.15794,8.15794,8.0922,8.13052,29721.70145231,0
+CET.US,D,20060407,000000,8.17697,8.17697,8.10609,8.10609,34522.684905982,0
+CET.US,D,20060410,000000,8.14423,8.18042,8.10115,8.11252,15087.119993237,0
+CET.US,D,20060411,000000,8.11252,8.1391,8.09546,8.09546,13488.221996939,0
+CET.US,D,20060412,000000,8.09546,8.13052,8.05163,8.12632,16916.576721396,0
+CET.US,D,20060413,000000,8.13052,8.1391,8.03047,8.11579,15774.50672404,0
+CET.US,D,20060417,000000,8.13052,8.13482,8.05163,8.05163,11430.35126931,0
+CET.US,D,20060418,000000,8.07998,8.18042,8.00044,8.18042,31091.113082943,0
+CET.US,D,20060419,000000,8.1391,8.21305,8.1391,8.189,6857.7818151076,0
+CET.US,D,20060420,000000,8.16242,8.19935,8.14423,8.19935,16916.576721396,0
+CET.US,D,20060421,000000,8.18042,8.19935,8.1667,8.19505,9373.5529078743,0
+CET.US,D,20060424,000000,8.189,8.189,8.16242,8.1667,14858.705993766,0
+CET.US,D,20060425,000000,8.17697,8.189,8.14423,8.171,18972.302716636,0
+CET.US,D,20060426,000000,8.18042,8.22592,8.18042,8.22592,14173.463995353,0
+CET.US,D,20060427,000000,8.20447,8.27665,8.20447,8.27665,9604.1116397348,0
+CET.US,D,20060428,000000,8.25772,8.27665,8.22592,8.27665,5255.6667202256,0
+CET.US,D,20060501,000000,8.29809,8.29809,8.2028,8.22592,10292.570736732,0
+CET.US,D,20060502,000000,8.19505,8.26369,8.18042,8.26369,14405.095093407,0
+CET.US,D,20060503,000000,8.22247,8.25772,8.20876,8.22592,67440.037618499,0
+CET.US,D,20060504,000000,8.25772,8.26807,8.22592,8.23543,9832.5256392059,0
+CET.US,D,20060505,000000,8.24914,8.27665,8.24914,8.26369,7086.1958145788,0
+CET.US,D,20060508,000000,8.27665,8.27665,8.22592,8.26369,11430.35126931,0
+CET.US,D,20060509,000000,8.23115,8.26807,8.21305,8.26807,8916.724908932,0
+CET.US,D,20060510,000000,8.22592,8.23543,8.20876,8.22592,11203.009636032,0
+CET.US,D,20060511,000000,8.20447,8.21735,8.16242,8.1667,40692.007624093,0
+CET.US,D,20060512,000000,8.13052,8.1391,8.08417,8.1391,12346.151999584,0
+CET.US,D,20060515,000000,8.13052,8.14423,8.06618,8.06618,15314.461626513,0
+CET.US,D,20060516,000000,8.08417,8.15281,8.07998,8.10609,18062.93618353,0
+CET.US,D,20060517,000000,8.09546,8.09546,8.02636,8.02636,36579.483267418,0
+CET.US,D,20060518,000000,8.03047,8.08417,7.97442,7.97442,30408.015816918,0
+CET.US,D,20060519,000000,7.93861,8.00445,7.85581,8.00044,59211.771806565,0
+CET.US,D,20060522,000000,7.99633,8.00044,7.96547,8.00044,30864.843815861,0
+CET.US,D,20060523,000000,8.0231,8.11252,8.0231,8.04837,25836.518728912,0
+CET.US,D,20060524,000000,8.03448,8.03448,7.96547,8.01825,40238.396723734,0
+CET.US,D,20060525,000000,8.04268,8.08417,8.03448,8.06618,60584.400535781,0
+CET.US,D,20060526,000000,8.07514,8.13052,8.07514,8.12632,11659.837634975,0
+CET.US,D,20060530,000000,8.10609,8.10609,7.99065,8.01825,17146.063087062,0
+CET.US,D,20060531,000000,8.07028,8.07028,8.00044,8.04837,13031.393997997,0
+CET.US,D,20060601,000000,8.07514,8.16242,8.07514,8.16242,39323.668359656,0
+CET.US,D,20060602,000000,8.15281,8.1667,8.0922,8.11579,22630.143806758,0
+CET.US,D,20060605,000000,8.12632,8.15281,8.05807,8.05807,17605.035818393,0
+CET.US,D,20060606,000000,8.07998,8.07998,7.99633,8.0134,58980.14070851,0
+CET.US,D,20060607,000000,8.06133,8.06133,7.9817,7.9817,55328.733815556,0
+CET.US,D,20060608,000000,7.97022,8.08417,7.92649,7.99633,77957.805256119,0
+CET.US,D,20060609,000000,8.00445,8.00445,7.97022,7.99633,13715.563630215,0
+CET.US,D,20060612,000000,7.97022,8.00846,7.94682,7.94682,49155.121632667,0
+CET.US,D,20060613,000000,7.91744,7.95727,7.8435,7.90038,63555.927261296,0
+CET.US,D,20060614,000000,7.86709,7.86709,7.80209,7.80209,13941.832897296,0
+CET.US,D,20060615,000000,7.83939,7.90448,7.83939,7.90448,22403.874539676,0
+CET.US,D,20060616,000000,7.93535,7.94682,7.93535,7.94682,23092.333636674,0
+CET.US,D,20060619,000000,7.9817,7.98654,7.86709,7.94682,22866.064369592,0
+CET.US,D,20060620,000000,7.98654,7.98654,7.86709,7.90038,36807.897266889,0
+CET.US,D,20060621,000000,7.88173,7.93535,7.88173,7.93535,4111.4519904805,0
+CET.US,D,20060622,000000,7.96146,7.97022,7.90448,7.92155,9373.5529078743,0
+CET.US,D,20060623,000000,7.97442,8.0134,7.97442,8.0134,25377.545997579,0
+CET.US,D,20060626,000000,8.03047,8.08903,8.00445,8.06618,37035.238900165,0
+CET.US,D,20060627,000000,8.0231,8.07028,8.01825,8.02636,18290.277816806,0
+CET.US,D,20060628,000000,7.97843,7.99633,7.97022,7.99633,10744.036904701,0
+CET.US,D,20060629,000000,8.00445,8.0922,8.00445,8.08417,54412.933085282,0
+CET.US,D,20060630,000000,8.10936,8.15281,8.10936,8.1391,24003.844902169,0
+CET.US,D,20060703,000000,8.15794,8.2028,8.15794,8.189,8457.7521776003,0
+CET.US,D,20060705,000000,8.19505,8.19505,8.12632,8.13482,10744.036904701,0
+CET.US,D,20060706,000000,8.10936,8.17697,8.10115,8.17697,6174.6845490836,0
+CET.US,D,20060707,000000,8.15794,8.17697,8.12632,8.12632,26062.787995993,0
+CET.US,D,20060710,000000,8.12632,8.15794,8.11252,8.13052,10060.939638677,0
+CET.US,D,20060711,000000,8.12632,8.15281,8.06618,8.10115,9373.5529078743,0
+CET.US,D,20060712,000000,8.06618,8.0922,8.06618,8.08903,7086.1958145788,0
+CET.US,D,20060713,000000,8.06133,8.08903,8.03047,8.06618,5715.7118177519,0
+CET.US,D,20060714,000000,8.04837,8.0922,8.04268,8.04268,17375.549452728,0
+CET.US,D,20060717,000000,8.04268,8.04268,7.92155,7.93125,23776.503268892,0
+CET.US,D,20060718,000000,7.93125,7.96146,7.93125,7.96146,6174.6845490836,0
+CET.US,D,20060719,000000,7.92649,8.0922,7.92649,8.0922,39783.713457181,0
+CET.US,D,20060720,000000,8.03047,8.04268,8.03047,8.03047,9832.5256392059,0
+CET.US,D,20060721,000000,8.03047,8.03047,8.0134,8.0134,11430.35126931,0
+CET.US,D,20060724,000000,8.00846,8.04268,8.00846,8.02636,13264.097462247,0
+CET.US,D,20060725,000000,8.03047,8.06618,8.0134,8.06618,8229.3381781292,0
+CET.US,D,20060726,000000,8.03448,8.07514,7.9817,8.07514,19434.492546551,0
+CET.US,D,20060727,000000,8.04268,8.12204,7.99633,7.99633,12801.907632331,0
+CET.US,D,20060728,000000,8.00445,8.08903,8.00445,8.05807,8229.3381781292,0
+CET.US,D,20060731,000000,8.03047,8.03047,7.99633,7.99633,2511.4816279878,0
+CET.US,D,20060801,000000,7.99633,8.02636,7.95727,7.95727,22866.064369592,0
+CET.US,D,20060802,000000,7.96547,8.05807,7.96547,8.0134,11430.35126931,0
+CET.US,D,20060803,000000,8.00846,8.06133,8.00044,8.06133,4799.911087478,0
+CET.US,D,20060804,000000,8.03047,8.04837,8.01825,8.03047,8457.7521776003,0
+CET.US,D,20060807,000000,8.00846,8.06133,8.00445,8.01825,6397.7367175813,0
+CET.US,D,20060808,000000,8.00445,8.03047,8.00445,8.03047,5715.7118177519,0
+CET.US,D,20060809,000000,8.00445,8.04268,8.00445,8.03942,7315.6821802446,0
+CET.US,D,20060810,000000,8.03448,8.03448,8.00044,8.01825,37495.283997691,0
+CET.US,D,20060811,000000,8.00044,8.0134,7.99633,7.99633,8688.3109094608,0
+CET.US,D,20060814,000000,7.95727,7.96547,7.95727,7.95727,10060.939638677,0
+CET.US,D,20060815,000000,7.98654,8.05807,7.98654,8.05807,40692.007624093,0
+CET.US,D,20060816,000000,8.06618,8.13052,8.05807,8.11252,25602.742898467,0
+CET.US,D,20060817,000000,8.0922,8.1391,8.0922,8.1391,15087.119993237,0
+CET.US,D,20060818,000000,8.1391,8.14852,8.13052,8.1391,16459.748722454,0
+CET.US,D,20060821,000000,8.1391,8.1391,8.08417,8.11252,12114.520901527,0
+CET.US,D,20060822,000000,8.10609,8.12632,8.10115,8.12632,14405.095093407,0
+CET.US,D,20060823,000000,8.0922,8.0922,8.06618,8.06618,17605.035818393,0
+CET.US,D,20060824,000000,8.06133,8.0922,8.06133,8.08417,17375.549452728,0
+CET.US,D,20060825,000000,8.07514,8.08903,8.06133,8.08903,7315.6821802446,0
+CET.US,D,20060828,000000,8.06133,8.11579,8.06133,8.11252,21262.876908515,0
+CET.US,D,20060829,000000,8.10115,8.1391,8.0922,8.1391,19891.320545493,0
+CET.US,D,20060830,000000,8.13482,8.171,8.13482,8.171,7315.6821802446,0
+CET.US,D,20060831,000000,8.171,8.19505,8.171,8.19505,3202.0854573747,0
+CET.US,D,20060901,000000,8.2028,8.24914,8.2028,8.24914,25377.545997579,0
+CET.US,D,20060905,000000,8.27236,8.28523,8.25772,8.27236,5483.008353502,0
+CET.US,D,20060906,000000,8.23543,8.26369,8.1667,8.1667,9832.5256392059,0
+CET.US,D,20060907,000000,8.15281,8.19935,8.13052,8.19935,28804.828355841,0
+CET.US,D,20060908,000000,8.19505,8.19935,8.10936,8.1391,18972.302716636,0
+CET.US,D,20060911,000000,8.10936,8.15281,8.10936,8.1391,7315.6821802446,0
+CET.US,D,20060912,000000,8.12632,8.21305,8.12632,8.21305,34063.712174652,0
+CET.US,D,20060913,000000,8.189,8.26369,8.189,8.25772,9146.2112745978,0
+CET.US,D,20060914,000000,8.22247,8.24485,8.19505,8.21305,7773.5825453816,0
+CET.US,D,20060915,000000,8.23543,8.26807,8.17697,8.17697,81621.008177214,0
+CET.US,D,20060918,000000,8.1667,8.20876,8.1667,8.2028,6397.7367175813,0
+CET.US,D,20060919,000000,8.2028,8.21305,8.1667,8.1667,29721.70145231,0
+CET.US,D,20060920,000000,8.1667,8.21305,8.16242,8.171,15314.461626513,0
+CET.US,D,20060921,000000,8.189,8.24485,8.189,8.20447,12346.151999584,0
+CET.US,D,20060922,000000,8.189,8.19505,8.15794,8.18387,26062.787995993,0
+CET.US,D,20060925,000000,8.17697,8.25259,8.171,8.24914,21034.462909045,0
+CET.US,D,20060926,000000,8.23972,8.30668,8.23972,8.30668,29036.459453896,0
+CET.US,D,20060927,000000,8.28523,8.30668,8.28523,8.30668,6174.6845490836,0
+CET.US,D,20060928,000000,8.28523,8.31013,8.26369,8.30155,36579.483267418,0
+CET.US,D,20060929,000000,8.28523,8.32467,8.28523,8.31954,17146.063087062,0
+CET.US,D,20061002,000000,8.31526,8.34099,8.30668,8.31013,24235.476000224,0
+CET.US,D,20061003,000000,8.29809,8.31526,8.25259,8.28523,38866.840360713,0
+CET.US,D,20061004,000000,8.27236,8.35134,8.26807,8.34622,62869.612896687,0
+CET.US,D,20061005,000000,8.33325,8.37624,8.31954,8.35134,34063.712174652,0
+CET.US,D,20061006,000000,8.31954,8.35134,8.31013,8.35134,14173.463995353,0
+CET.US,D,20061009,000000,8.31954,8.33325,8.28523,8.33325,11887.179268252,0
+CET.US,D,20061010,000000,8.31013,8.36337,8.31013,8.33325,20116.517446381,0
+CET.US,D,20061011,000000,8.33325,8.34622,8.30668,8.31954,32925.931642074,0
+CET.US,D,20061012,000000,8.31954,8.40627,8.31954,8.38912,66305.474184507,0
+CET.US,D,20061013,000000,8.38912,8.44152,8.38912,8.44152,24461.745267306,0
+CET.US,D,20061016,000000,8.475,8.51276,8.46381,8.51276,38408.939995576,0
+CET.US,D,20061017,000000,8.49821,8.50334,8.45355,8.50334,41837.294720033,0
+CET.US,D,20061018,000000,8.51276,8.55063,8.51276,8.52051,24688.014534388,0
+CET.US,D,20061019,000000,8.51276,8.55659,8.51276,8.53943,12572.421266665,0
+CET.US,D,20061020,000000,8.53943,8.55659,8.53169,8.53169,23317.530537561,0
+CET.US,D,20061023,000000,8.54372,8.55063,8.52656,8.55063,22403.874539676,0
+CET.US,D,20061024,000000,8.55063,8.55921,8.53943,8.55063,36348.924535557,0
+CET.US,D,20061025,000000,8.53169,8.55063,8.53169,8.55063,44581.47981227,0
+CET.US,D,20061026,000000,8.55921,8.61329,8.55921,8.61329,28352.289821677,0
+CET.US,D,20061027,000000,8.62102,8.6476,8.6159,8.62532,21034.462909045,0
+CET.US,D,20061030,000000,8.63474,8.6476,8.6159,8.63902,20576.562543907,0
+CET.US,D,20061031,000000,8.63902,8.65712,8.609,8.63902,49155.121632667,0
+CET.US,D,20061101,000000,8.67427,8.7361,8.63474,8.6614,38635.209262658,0
+CET.US,D,20061102,000000,8.63902,8.64415,8.609,8.62532,37260.435801052,0
+CET.US,D,20061103,000000,8.62102,8.62102,8.55063,8.57123,37260.435801052,0
+CET.US,D,20061106,000000,8.55921,8.609,8.55659,8.59958,64014.899992627,0
+CET.US,D,20061107,000000,8.59958,8.83999,8.5841,8.83999,263600.47905164,0
+CET.US,D,20061108,000000,8.80483,8.80483,8.75158,8.76958,56704.579643356,0
+CET.US,D,20061109,000000,8.76529,8.76958,8.74552,8.761,105394.29434752,0
+CET.US,D,20061110,000000,8.74897,8.76958,8.7361,8.75671,62643.343629606,0
+CET.US,D,20061113,000000,8.75671,8.80483,8.74897,8.80483,189068.88378758,0
+CET.US,D,20061114,000000,8.83141,8.89249,8.80483,8.86265,124367.66943035,0
+CET.US,D,20061115,000000,8.93632,8.93632,8.69572,8.71288,76587.321259293,0
+CET.US,D,20061116,000000,8.71633,8.73871,8.70943,8.71633,27432.199626626,0
+CET.US,D,20061117,000000,8.71633,8.71633,8.66915,8.70943,26062.787995993,0
+CET.US,D,20061120,000000,8.69917,8.761,8.69572,8.74552,51439.261627378,0
+CET.US,D,20061121,000000,8.70262,8.75158,8.70262,8.7361,25836.518728912,0
+CET.US,D,20061122,000000,8.7361,8.83141,8.7361,8.77471,29952.260184171,0
+CET.US,D,20061127,000000,8.7361,8.7361,8.67857,8.67857,52810.8179904,0
+CET.US,D,20061128,000000,8.66476,8.71633,8.6614,8.6614,77957.805256119,0
+CET.US,D,20061129,000000,8.6614,8.71633,8.6614,8.70262,19891.320545493,0
+CET.US,D,20061130,000000,8.71288,8.76529,8.69572,8.75671,37721.553264773,0
+CET.US,D,20061201,000000,8.73871,8.80483,8.73871,8.76958,34063.712174652,0
+CET.US,D,20061204,000000,8.79625,8.83141,8.78674,8.83141,48922.418168417,0
+CET.US,D,20061205,000000,8.80483,8.85724,8.80483,8.85724,25377.545997579,0
+CET.US,D,20061206,000000,8.84857,8.84857,8.79625,8.83141,22630.143806758,0
+CET.US,D,20061207,000000,8.80483,8.84857,8.80483,8.84857,13715.563630215,0
+CET.US,D,20061208,000000,8.82544,8.84857,8.76529,8.83141,39323.668359656,0
+CET.US,D,20061211,000000,8.79625,8.84857,8.79625,8.83141,15314.461626513,0
+CET.US,D,20061212,000000,8.83141,8.83141,8.79625,8.80054,5255.6667202256,0
+CET.US,D,20061213,000000,8.83141,8.83141,8.80912,8.81341,16002.920723511,0
+CET.US,D,20061214,000000,8.81341,8.84857,8.80054,8.81341,33838.515273764,0
+CET.US,D,20061215,000000,8.84857,8.84857,8.83141,8.84857,31550.085814273,0
+CET.US,D,20061218,000000,8.88502,9.00532,8.88502,8.94471,69273.783811436,0
+CET.US,D,20061219,000000,8.9531,9.05381,8.94471,9.00532,18520.836548667,0
+CET.US,D,20061220,000000,8.97175,9.03516,8.97175,9.03516,40012.127456653,0
+CET.US,D,20061221,000000,9.02677,9.03516,9.00252,9.02677,14405.095093407,0
+CET.US,D,20061222,000000,8.97547,9.02677,8.9531,9.00252,14405.095093407,0
+CET.US,D,20061226,000000,8.98946,9.0305,8.95776,9.0305,35436.340903868,0
+CET.US,D,20061227,000000,8.99786,9.09857,8.99786,9.09857,48243.610367172,0
+CET.US,D,20061228,000000,9.04822,9.27761,9.04822,9.18996,61731.83236411,0
+CET.US,D,20061229,000000,9.18996,9.22912,9.15546,9.15825,25602.742898467,0
+CET.US,D,20070103,000000,9.15825,9.17131,9.10696,9.11909,49610.877265414,0
+CET.US,D,20070104,000000,9.09391,9.09391,8.97547,9.00532,71329.509806677,0
+CET.US,D,20070105,000000,8.97547,8.97547,8.88502,8.96242,35893.16890281,0
+CET.US,D,20070108,000000,8.98946,8.98946,8.8757,8.97547,16459.748722454,0
+CET.US,D,20070109,000000,8.99413,8.99413,8.90647,8.93632,18062.93618353,0
+CET.US,D,20070110,000000,8.92233,8.92233,8.89715,8.90927,34980.58527112,0
+CET.US,D,20070111,000000,8.9186,9.00252,8.9186,8.98946,11430.35126931,0
+CET.US,D,20070112,000000,9.00252,9.02677,8.96242,9.00532,66531.743451588,0
+CET.US,D,20070116,000000,9.03516,9.04542,9.02397,9.03982,11887.179268252,0
+CET.US,D,20070117,000000,9.0193,9.05381,9.01464,9.02397,28578.55908876,0
+CET.US,D,20070118,000000,9.00998,9.08179,9.00998,9.07712,20116.517446381,0
+CET.US,D,20070119,000000,9.06873,9.10696,9.05941,9.10696,6397.7367175813,0
+CET.US,D,20070122,000000,9.14147,9.14147,9.05381,9.05381,19434.492546551,0
+CET.US,D,20070123,000000,9.05381,9.07153,9.02397,9.07153,14632.436726684,0
+CET.US,D,20070124,000000,9.09391,9.09391,9.0193,9.08458,51669.820359238,0
+CET.US,D,20070125,000000,9.06873,9.08458,9.02397,9.02397,14858.705993766,0
+CET.US,D,20070126,000000,9.01464,9.07153,9.00998,9.03516,5483.008353502,0
+CET.US,D,20070129,000000,9.04822,9.08179,9.02397,9.08179,16229.189990592,0
+CET.US,D,20070130,000000,9.02677,9.10696,9.00532,9.07153,40468.955455595,0
+CET.US,D,20070131,000000,9.10696,9.10696,9.08458,9.10696,32235.327812687,0
+CET.US,D,20070201,000000,9.10137,9.18996,9.10137,9.14613,35893.16890281,0
+CET.US,D,20070202,000000,9.13308,9.19555,9.13308,9.16758,34063.712174652,0
+CET.US,D,20070205,000000,9.16758,9.19555,9.13587,9.19555,12114.520901527,0
+CET.US,D,20070206,000000,9.15825,9.19555,9.14147,9.14613,13715.563630215,0
+CET.US,D,20070207,000000,9.17131,9.22912,9.12841,9.19928,25148.059631913,0
+CET.US,D,20070208,000000,9.19555,9.28228,9.16758,9.24684,54181.301987227,0
+CET.US,D,20070209,000000,9.21233,9.25616,9.19555,9.22539,17605.035818393,0
+CET.US,D,20070212,000000,9.21233,9.23286,9.15825,9.16758,52838.699511461,0
+CET.US,D,20070213,000000,9.21233,9.21233,9.1797,9.20767,81850.49454288,0
+CET.US,D,20070214,000000,9.21607,9.30279,9.21607,9.29067,32020.854573747,0
+CET.US,D,20070215,000000,9.29067,9.30745,9.28228,9.30745,9832.5256392059,0
+CET.US,D,20070216,000000,9.31118,9.36061,9.2515,9.29347,48013.051635311,0
+CET.US,D,20070220,000000,9.27761,9.2972,9.22912,9.29347,25148.059631913,0
+CET.US,D,20070221,000000,9.29347,9.29347,9.26083,9.27295,23317.530537561,0
+CET.US,D,20070222,000000,9.24684,9.34755,9.24684,9.33077,14858.705993766,0
+CET.US,D,20070223,000000,9.32517,9.35688,9.32051,9.35688,19891.320545493,0
+CET.US,D,20070226,000000,9.31118,9.39047,9.31118,9.39047,20116.517446381,0
+CET.US,D,20070227,000000,9.38109,9.38109,9.11256,9.1853,45492.991077766,0
+CET.US,D,20070228,000000,9.14613,9.18996,9.14147,9.14893,53041.37672226,0
+CET.US,D,20070301,000000,9.09204,9.14147,8.98946,9.03516,24461.745267306,0
+CET.US,D,20070302,000000,9.02397,9.03516,8.90088,8.94471,76816.807624958,0
+CET.US,D,20070305,000000,8.84857,8.92885,8.81341,8.90088,40238.396723734,0
+CET.US,D,20070306,000000,8.90088,8.98946,8.90088,8.97175,25602.742898467,0
+CET.US,D,20070307,000000,8.9531,8.98946,8.90088,8.98946,10974.595636562,0
+CET.US,D,20070308,000000,9.03516,9.11909,9.03516,9.11442,33146.839078183,0
+CET.US,D,20070309,000000,9.14147,9.15546,9.11442,9.11442,19200.716716106,0
+CET.US,D,20070312,000000,9.13308,9.13308,9.05941,9.06873,25836.518728912,0
+CET.US,D,20070313,000000,9.02397,9.07712,8.90088,8.90088,35663.682537144,0
+CET.US,D,20070314,000000,8.88502,8.90927,8.88502,8.90927,59440.185806036,0
+CET.US,D,20070315,000000,8.88502,9.03516,8.86731,9.00998,48922.418168417,0
+CET.US,D,20070316,000000,9.00532,9.02397,8.93632,8.98387,10974.595636562,0
+CET.US,D,20070319,000000,9.00532,9.10137,8.97547,9.04542,25602.742898467,0
+CET.US,D,20070320,000000,9.03982,9.08179,9.03982,9.03982,16689.235088118,0
+CET.US,D,20070321,000000,9.03982,9.14613,9.02397,9.11909,26750.174726796,0
+CET.US,D,20070322,000000,9.14613,9.15825,9.09204,9.11909,48922.418168417,0
+CET.US,D,20070323,000000,9.10696,9.13587,9.10696,9.13308,14858.705993766,0
+CET.US,D,20070326,000000,9.15546,9.22539,9.15546,9.21607,78876.823084977,0
+CET.US,D,20070327,000000,9.1853,9.19928,9.17783,9.1853,32925.931642074,0
+CET.US,D,20070328,000000,9.16758,9.17783,9.16758,9.16758,13941.832897296,0
+CET.US,D,20070329,000000,9.20767,9.23286,9.20767,9.23286,13941.832897296,0
+CET.US,D,20070330,000000,9.26829,9.26829,9.1797,9.22912,17835.594550253,0
+CET.US,D,20070402,000000,9.21607,9.27295,9.1853,9.27295,10060.939638677,0
+CET.US,D,20070403,000000,9.26643,9.26643,9.23286,9.24684,30636.429816389,0
+CET.US,D,20070404,000000,9.24684,9.29067,9.24404,9.29067,18062.93618353,0
+CET.US,D,20070405,000000,9.27761,9.30745,9.27761,9.30279,2511.4816279878,0
+CET.US,D,20070409,000000,9.36434,9.38109,9.34289,9.37556,6857.7818151076,0
+CET.US,D,20070410,000000,9.33077,9.39881,9.33077,9.35315,12572.421266665,0
+CET.US,D,20070411,000000,9.33077,9.34289,9.29347,9.30279,11659.837634975,0
+CET.US,D,20070412,000000,9.27761,9.32517,9.27761,9.32517,6628.2954494418,0
+CET.US,D,20070413,000000,9.34289,9.34755,9.32051,9.3401,9373.5529078743,0
+CET.US,D,20070416,000000,9.31118,9.39047,9.31118,9.39047,10518.840003814,0
+CET.US,D,20070417,000000,9.40444,9.44456,9.36061,9.36434,43667.823814385,0
+CET.US,D,20070418,000000,9.36434,9.39881,9.36434,9.38109,6628.2954494418,0
+CET.US,D,20070419,000000,9.34755,9.39881,9.32517,9.36434,30864.843815861,0
+CET.US,D,20070420,000000,9.39881,9.40444,9.369,9.39516,20576.562543907,0
+CET.US,D,20070423,000000,9.41841,9.46416,9.41841,9.44456,13715.563630215,0
+CET.US,D,20070424,000000,9.45291,9.49959,9.43612,9.49209,24003.844902169,0
+CET.US,D,20070425,000000,9.49491,9.53962,9.48741,9.53587,28804.828355841,0
+CET.US,D,20070426,000000,9.50512,9.53587,9.46416,9.50512,10292.570736732,0
+CET.US,D,20070427,000000,9.44081,9.48741,9.44081,9.48741,28352.289821677,0
+CET.US,D,20070430,000000,9.47062,9.48741,9.44081,9.45291,10974.595636562,0
+CET.US,D,20070501,000000,9.43612,9.43612,9.38109,9.39047,26062.787995993,0
+CET.US,D,20070502,000000,9.39047,9.45291,9.39047,9.44081,14632.436726684,0
+CET.US,D,20070503,000000,9.45666,9.49209,9.43612,9.47062,22174.38817401,0
+CET.US,D,20070504,000000,9.47812,9.53128,9.47062,9.48741,29952.260184171,0
+CET.US,D,20070507,000000,9.49959,9.53587,9.48741,9.50512,11203.009636032,0
+CET.US,D,20070508,000000,9.48741,9.48741,9.45291,9.4725,15087.119993237,0
+CET.US,D,20070509,000000,9.45291,9.4725,9.38578,9.44081,176953.29051987,0
+CET.US,D,20070510,000000,9.44081,9.44081,9.41287,9.41287,32004.769080827,0
+CET.US,D,20070511,000000,9.43612,9.44822,9.42778,9.44822,9604.1116397348,0
+CET.US,D,20070514,000000,9.48366,9.48366,9.44081,9.47812,31091.113082943,0
+CET.US,D,20070515,000000,9.47812,9.48741,9.45291,9.45291,17375.549452728,0
+CET.US,D,20070516,000000,9.47812,9.50512,9.42309,9.49959,33605.811809514,0
+CET.US,D,20070517,000000,9.47062,9.49491,9.47062,9.47812,17146.063087062,0
+CET.US,D,20070518,000000,9.52378,9.53587,9.52378,9.53587,15774.50672404,0
+CET.US,D,20070521,000000,9.58162,9.75881,9.58162,9.68419,67570.866294252,0
+CET.US,D,20070522,000000,9.71034,9.77653,9.71034,9.77653,13031.393997997,0
+CET.US,D,20070523,000000,9.75037,9.81009,9.74484,9.78122,24918.573266249,0
+CET.US,D,20070524,000000,9.80634,9.81009,9.70191,9.73078,21947.046540734,0
+CET.US,D,20070525,000000,9.73078,9.76716,9.71306,9.72244,18520.836548667,0
+CET.US,D,20070529,000000,9.7635,9.79331,9.71034,9.74484,26750.174726796,0
+CET.US,D,20070530,000000,9.74484,9.81009,9.68981,9.81009,56011.83108158,0
+CET.US,D,20070531,000000,9.81656,9.86325,9.81656,9.85022,6628.2954494418,0
+CET.US,D,20070601,000000,9.87347,9.9285,9.86887,9.86887,32004.769080827,0
+CET.US,D,20070604,000000,9.8325,9.89119,9.82781,9.87534,34063.712174652,0
+CET.US,D,20070605,000000,9.88097,9.88097,9.84459,9.84459,9832.5256392059,0
+CET.US,D,20070606,000000,9.77278,9.78956,9.63384,9.71869,24461.745267306,0
+CET.US,D,20070607,000000,9.68981,9.75506,9.68419,9.68419,16916.576721396,0
+CET.US,D,20070608,000000,9.69262,9.71869,9.67022,9.69262,17375.549452728,0
+CET.US,D,20070611,000000,9.75506,9.79894,9.69262,9.69262,37035.238900165,0
+CET.US,D,20070612,000000,9.70659,9.75037,9.70659,9.72619,19200.716716106,0
+CET.US,D,20070613,000000,9.74109,9.82125,9.74109,9.78122,41150.980355425,0
+CET.US,D,20070614,000000,9.84084,9.88566,9.84084,9.88097,10292.570736732,0
+CET.US,D,20070615,000000,9.9285,9.95925,9.91547,9.94247,25377.545997579,0
+CET.US,D,20070618,000000,9.95925,9.97331,9.84459,9.92381,20352.438009214,0
+CET.US,D,20070619,000000,9.97697,10.0721,9.96862,9.99937,21262.876908515,0
+CET.US,D,20070620,000000,10.0133,10.0133,9.9285,9.9285,14632.436726684,0
+CET.US,D,20070621,000000,9.93412,9.96862,9.77653,9.95925,18290.277816806,0
+CET.US,D,20070622,000000,9.99469,9.99469,9.88566,9.89306,31777.42744755,0
+CET.US,D,20070625,000000,9.94247,10.1001,9.85762,9.85762,26062.787995993,0
+CET.US,D,20070626,000000,9.85762,9.89119,9.80072,9.81656,6628.2954494418,0
+CET.US,D,20070627,000000,9.78956,9.97697,9.75506,9.94247,23092.333636674,0
+CET.US,D,20070628,000000,9.97697,10.0469,9.95925,10.0069,12114.520901527,0
+CET.US,D,20070629,000000,10.0469,10.06,9.97697,9.99469,24461.745267306,0
+CET.US,D,20070702,000000,9.99469,10.0255,9.99469,10.0255,8229.3381781292,0
+CET.US,D,20070703,000000,9.99469,10.06,9.99469,10.0162,13264.097462247,0
+CET.US,D,20070705,000000,10.0469,10.06,10.0133,10.0208,24235.476000224,0
+CET.US,D,20070706,000000,10.0255,10.1038,10.0133,10.0469,58753.871441428,0
+CET.US,D,20070709,000000,10.1001,10.1532,10.0208,10.0469,18972.302716636,0
+CET.US,D,20070710,000000,10.0469,10.0646,9.85022,9.95925,48922.418168417,0
+CET.US,D,20070711,000000,9.97697,10.0133,9.89306,10.0133,10292.570736732,0
+CET.US,D,20070712,000000,9.97697,10.1346,9.91922,10.0469,60813.886901447,0
+CET.US,D,20070713,000000,10.0497,10.1346,10.0497,10.0684,39090.964895405,0
+CET.US,D,20070716,000000,10.0721,10.1439,10.0721,10.1159,32004.769080827,0
+CET.US,D,20070717,000000,10.1262,10.2008,10.0814,10.1691,28352.289821677,0
+CET.US,D,20070718,000000,10.1159,10.1383,10.0917,10.1383,12346.151999584,0
+CET.US,D,20070719,000000,10.1607,10.1691,10.1159,10.1159,13031.393997997,0
+CET.US,D,20070720,000000,10.0917,10.1038,10.005,10.005,20806.048909573,0
+CET.US,D,20070723,000000,10.0646,10.2186,10.06,10.1486,37721.553264773,0
+CET.US,D,20070724,000000,10.0814,10.0936,9.94247,9.94247,40692.007624093,0
+CET.US,D,20070725,000000,9.99469,10.0133,9.89306,9.89306,29494.359819034,0
+CET.US,D,20070726,000000,9.89306,9.89306,9.52378,9.53128,107681.65144082,0
+CET.US,D,20070727,000000,9.49491,9.549,9.32517,9.49959,48465.590169474,0
+CET.US,D,20070730,000000,9.54337,9.6525,9.54337,9.62447,34753.243637843,0
+CET.US,D,20070731,000000,9.67022,9.81009,9.6525,9.71869,15545.020358374,0
+CET.US,D,20070801,000000,9.67022,9.67022,9.53587,9.60216,15545.020358374,0
+CET.US,D,20070802,000000,9.67022,9.74484,9.60216,9.63384,13715.563630215,0
+CET.US,D,20070803,000000,9.63384,9.67022,9.58162,9.58162,18062.93618353,0
+CET.US,D,20070806,000000,9.57506,9.62634,9.33077,9.49209,27432.199626626,0
+CET.US,D,20070807,000000,9.49959,9.549,9.47812,9.53128,11887.179268252,0
+CET.US,D,20070808,000000,9.60591,9.6525,9.50887,9.51356,135115.99579984,0
+CET.US,D,20070809,000000,9.36061,9.53128,9.34755,9.39516,52356.134723847,0
+CET.US,D,20070810,000000,9.34289,9.44081,9.32517,9.369,31091.113082943,0
+CET.US,D,20070813,000000,9.47812,9.53587,9.47812,9.53128,22174.38817401,0
+CET.US,D,20070814,000000,9.53962,9.53962,9.369,9.369,24235.476000224,0
+CET.US,D,20070815,000000,9.369,9.41287,9.15546,9.17783,63327.513261824,0
+CET.US,D,20070816,000000,9.0305,9.10137,8.92885,9.10137,111793.1034313,0
+CET.US,D,20070817,000000,9.10137,9.46134,9.10137,9.37556,18520.836548667,0
+CET.US,D,20070820,000000,9.41287,9.80634,9.41287,9.80634,29952.260184171,0
+CET.US,D,20070821,000000,9.68419,9.70191,9.62447,9.62447,40468.955455595,0
+CET.US,D,20070822,000000,9.70191,9.73547,9.66741,9.71869,21947.046540734,0
+CET.US,D,20070823,000000,9.77278,9.85762,9.66741,9.66741,52583.476357123,0
+CET.US,D,20070824,000000,9.6525,9.72244,9.61425,9.72244,21492.363274181,0
+CET.US,D,20070827,000000,9.60591,9.67022,9.52378,9.53587,29952.260184171,0
+CET.US,D,20070828,000000,9.46134,9.46134,9.36061,9.36061,15774.50672404,0
+CET.US,D,20070829,000000,9.41287,9.51356,9.41287,9.51356,27660.613626096,0
+CET.US,D,20070830,000000,9.41287,9.53962,9.38109,9.46134,36579.483267418,0
+CET.US,D,20070831,000000,9.60216,9.60216,9.49959,9.549,16002.920723511,0
+CET.US,D,20070904,000000,9.44456,9.63384,9.44456,9.63384,18751.395280527,0
+CET.US,D,20070905,000000,9.63384,9.63384,9.53128,9.54337,14405.095093407,0
+CET.US,D,20070906,000000,9.46134,9.58162,9.46134,9.53128,15545.020358374,0
+CET.US,D,20070907,000000,9.47812,9.47812,9.42778,9.42778,12346.151999584,0
+CET.US,D,20070910,000000,9.46134,9.46134,9.36061,9.39881,28804.828355841,0
+CET.US,D,20070911,000000,9.42778,9.52753,9.42778,9.49491,14858.705993766,0
+CET.US,D,20070912,000000,9.41287,9.53128,9.41287,9.52378,15087.119993237,0
+CET.US,D,20070913,000000,9.50512,9.61425,9.49959,9.549,14173.463995353,0
+CET.US,D,20070914,000000,9.51356,9.56578,9.46134,9.549,9146.2112745978,0
+CET.US,D,20070917,000000,9.50887,9.53128,9.44456,9.53128,7773.5825453816,0
+CET.US,D,20070918,000000,9.51356,9.68981,9.51356,9.68419,33146.839078183,0
+CET.US,D,20070919,000000,9.73547,9.78956,9.63384,9.72244,43205.63398447,0
+CET.US,D,20070920,000000,9.71306,9.71306,9.63384,9.6795,17194.319565823,0
+CET.US,D,20070921,000000,9.68419,9.75037,9.67022,9.73547,20352.438009214,0
+CET.US,D,20070924,000000,9.69816,9.75037,9.69816,9.71034,23776.503268892,0
+CET.US,D,20070925,000000,9.6525,9.70191,9.60591,9.65719,50982.433628436,0
+CET.US,D,20070926,000000,9.70191,9.73547,9.68419,9.73547,9146.2112745978,0
+CET.US,D,20070927,000000,9.76716,9.76716,9.68419,9.69262,20116.517446381,0
+CET.US,D,20070928,000000,9.68981,9.72619,9.68419,9.72244,44809.893811742,0
+CET.US,D,20071001,000000,9.73078,9.84084,9.71869,9.84084,47553.006537785,0
+CET.US,D,20071002,000000,9.84459,9.84459,9.75506,9.79331,29263.801087174,0
+CET.US,D,20071003,000000,9.78956,9.79894,9.72244,9.75506,27890.099991762,0
+CET.US,D,20071004,000000,9.75506,9.79331,9.75506,9.79331,14632.436726684,0
+CET.US,D,20071005,000000,9.78956,9.89119,9.78956,9.87534,36348.924535557,0
+CET.US,D,20071008,000000,9.85387,9.87534,9.85387,9.87534,4111.4519904805,0
+CET.US,D,20071009,000000,9.87534,9.90984,9.825,9.90337,58069.70180921,0
+CET.US,D,20071010,000000,9.89681,9.90984,9.85762,9.89681,8229.3381781292,0
+CET.US,D,20071011,000000,9.90984,9.97697,9.84459,9.85762,42068.925818088,0
+CET.US,D,20071012,000000,9.85762,9.89306,9.85762,9.89306,24688.014534388,0
+CET.US,D,20071015,000000,9.89306,9.90984,9.86887,9.86887,50293.974531438,0
+CET.US,D,20071016,000000,9.80634,9.84459,9.80072,9.84459,12801.907632331,0
+CET.US,D,20071017,000000,9.87534,9.89119,9.78956,9.78956,41150.980355425,0
+CET.US,D,20071018,000000,9.80072,9.825,9.77278,9.80072,38635.209262658,0
+CET.US,D,20071019,000000,9.79894,9.79894,9.69816,9.69816,26292.274361659,0
+CET.US,D,20071022,000000,9.70191,9.77653,9.65719,9.76716,24235.476000224,0
+CET.US,D,20071023,000000,9.77278,9.8325,9.77278,9.825,26292.274361659,0
+CET.US,D,20071024,000000,9.77278,9.825,9.76716,9.825,5255.6667202256,0
+CET.US,D,20071025,000000,9.80634,9.85762,9.78956,9.85762,21034.462909045,0
+CET.US,D,20071026,000000,9.89306,9.94247,9.85762,9.94247,23776.503268892,0
+CET.US,D,20071029,000000,9.94716,10.0563,9.94716,10.0255,34293.198540318,0
+CET.US,D,20071030,000000,9.98072,9.99469,9.93881,9.95925,56471.876179107,0
+CET.US,D,20071031,000000,9.9285,10.0469,9.9285,10.0282,20576.562543907,0
+CET.US,D,20071101,000000,9.94247,9.95925,9.87534,9.94247,57380.170346017,0
+CET.US,D,20071102,000000,9.80634,9.94247,9.80634,9.90984,37260.435801052,0
+CET.US,D,20071105,000000,9.84084,9.97697,9.82781,9.97697,8916.724908932,0
+CET.US,D,20071106,000000,9.97697,10.1159,9.95925,10.1159,39555.299457711,0
+CET.US,D,20071107,000000,9.78581,10.0255,9.78581,9.90984,69273.783811436,0
+CET.US,D,20071108,000000,9.71869,9.90984,9.71869,9.90337,9374.625274069,0
+CET.US,D,20071109,000000,9.77278,9.77278,9.68419,9.76716,48695.076535141,0
+CET.US,D,20071112,000000,9.68981,9.78581,9.63384,9.63384,68583.179982049,0
+CET.US,D,20071113,000000,9.63384,9.75506,9.63384,9.75506,61503.418364639,0
+CET.US,D,20071114,000000,10.1794,10.3276,9.62447,9.71869,82086.415105715,0
+CET.US,D,20071115,000000,9.65719,9.75037,9.6525,9.75037,19434.492546551,0
+CET.US,D,20071116,000000,9.69816,9.70191,9.59747,9.67584,17146.063087062,0
+CET.US,D,20071119,000000,9.53128,9.64041,9.4725,9.47812,29721.70145231,0
+CET.US,D,20071120,000000,9.53962,9.63197,9.45666,9.47812,21262.876908515,0
+CET.US,D,20071121,000000,9.43612,9.50887,9.36434,9.36434,67896.865617442,0
+CET.US,D,20071123,000000,9.28694,9.50887,9.28694,9.50887,11889.324000641,0
+CET.US,D,20071126,000000,9.49959,9.50887,9.34289,9.34289,56704.579643356,0
+CET.US,D,20071127,000000,9.79894,9.79894,9.32517,9.39516,40692.007624093,0
+CET.US,D,20071128,000000,9.38109,9.52378,9.38109,9.50887,78190.508720369,0
+CET.US,D,20071129,000000,9.47812,9.53128,9.4725,9.49959,13031.393997997,0
+CET.US,D,20071130,000000,9.58162,9.80634,9.55922,9.6525,52810.8179904,0
+CET.US,D,20071203,000000,9.64041,9.6525,9.60216,9.60216,24461.745267306,0
+CET.US,D,20071204,000000,9.55275,9.57506,9.549,9.56578,13715.563630215,0
+CET.US,D,20071205,000000,9.65719,9.69262,9.58819,9.66741,8004.1412772421,0
+CET.US,D,20071206,000000,9.68419,9.76716,9.60591,9.75037,34522.684905982,0
+CET.US,D,20071207,000000,9.75506,9.80634,9.75506,9.75506,25377.545997579,0
+CET.US,D,20071210,000000,9.77278,9.78956,9.75037,9.75506,18751.395280527,0
+CET.US,D,20071211,000000,9.78956,9.79894,9.50887,9.57975,48013.051635311,0
+CET.US,D,20071212,000000,9.63197,9.77653,9.62447,9.64875,42980.437083583,0
+CET.US,D,20071213,000000,9.48366,9.70191,9.48366,9.66741,51439.261627378,0
+CET.US,D,20071214,000000,9.57506,9.62447,9.549,9.549,30864.843815861,0
+CET.US,D,20071217,000000,9.53128,9.57975,9.41841,9.43612,49155.121632667,0
+CET.US,D,20071218,000000,9.29067,9.51356,9.29067,9.43612,46279.035498481,0
+CET.US,D,20071219,000000,9.4725,9.50887,9.36434,9.44081,35893.16890281,0
+CET.US,D,20071220,000000,9.50887,9.549,9.42309,9.49959,30864.843815861,0
+CET.US,D,20071221,000000,9.55275,9.69262,9.55275,9.66178,34293.198540318,0
+CET.US,D,20071224,000000,9.70191,9.75037,9.70191,9.75037,4111.4519904805,0
+CET.US,D,20071226,000000,9.75037,9.82125,9.75037,9.82125,14405.095093407,0
+CET.US,D,20071227,000000,10.2307,10.2307,9.77278,9.78581,18291.350183,0
+CET.US,D,20071228,000000,10.2521,10.917,9.74109,9.75506,23317.530537561,0
+CET.US,D,20071231,000000,9.645,9.97697,9.645,9.93412,64472.800357764,0
+CET.US,D,20080102,000000,10.1038,10.1038,9.65719,9.75506,49610.877265414,0
+CET.US,D,20080103,000000,9.98447,9.98447,9.57975,9.62447,48465.590169474,0
+CET.US,D,20080104,000000,9.55922,9.56578,9.3345,9.43612,49839.291264885,0
+CET.US,D,20080107,000000,9.44081,9.44822,9.26829,9.3401,49377.10143497,0
+CET.US,D,20080108,000000,9.32517,9.39516,9.14613,9.21607,70413.709076403,0
+CET.US,D,20080109,000000,9.09204,9.22166,8.97547,9.22166,84299.778931575,0
+CET.US,D,20080110,000000,9.22166,9.32051,9.14147,9.31584,53726.618720673,0
+CET.US,D,20080111,000000,9.2515,9.2515,9.17783,9.22912,12572.421266665,0
+CET.US,D,20080114,000000,9.04542,9.24404,9.04542,9.17783,32004.769080827,0
+CET.US,D,20080115,000000,9.10137,9.10137,8.99413,9.02677,26281.550699712,0
+CET.US,D,20080116,000000,8.52051,8.98387,8.33325,8.9186,48121.360620976,0
+CET.US,D,20080117,000000,8.90647,8.9531,8.71633,8.7361,20576.562543907,0
+CET.US,D,20080118,000000,8.76958,8.80912,8.42091,8.53169,44647.966516342,0
+CET.US,D,20080122,000000,8.33325,8.64415,8.01825,8.58149,93278.7010798,0
+CET.US,D,20080123,000000,8.45355,8.79019,8.45355,8.75158,50754.019628964,0
+CET.US,D,20080124,000000,8.77899,8.97547,8.7361,8.82544,27203.785627154,0
+CET.US,D,20080125,000000,8.98946,8.98946,8.69572,8.7361,29494.359819034,0
+CET.US,D,20080128,000000,8.80912,8.90088,8.75158,8.88502,24003.844902169,0
+CET.US,D,20080129,000000,8.9503,9.08179,8.9503,8.98014,31550.085814273,0
+CET.US,D,20080130,000000,8.97547,9.08179,8.97547,9.02397,62412.784897746,0
+CET.US,D,20080131,000000,8.93632,9.14893,8.92885,9.14893,43205.63398447,0
+CET.US,D,20080201,000000,9.17783,9.34755,9.17131,9.26829,15545.020358374,0
+CET.US,D,20080204,000000,9.28694,9.2972,9.18996,9.21607,45036.163078823,0
+CET.US,D,20080205,000000,9.16758,9.17783,9.00998,9.00998,43896.237813857,0
+CET.US,D,20080206,000000,9.00998,9.04822,8.69572,8.99413,43667.823814385,0
+CET.US,D,20080207,000000,8.9531,9.06873,8.93632,9.00998,42980.437083583,0
+CET.US,D,20080208,000000,8.8757,9.14147,8.8757,8.98014,26520.688361131,0
+CET.US,D,20080211,000000,8.99786,9.09204,8.99786,9.09204,18972.302716636,0
+CET.US,D,20080212,000000,9.15825,9.2515,9.15546,9.19555,64806.306244316,0
+CET.US,D,20080213,000000,9.22166,9.27295,9.1797,9.24404,44581.47981227,0
+CET.US,D,20080214,000000,9.24684,9.30745,9.15825,9.23286,31550.085814273,0
+CET.US,D,20080215,000000,9.10696,9.20767,9.09204,9.20767,6877.0844066122,0
+CET.US,D,20080219,000000,9.20767,9.29347,9.17783,9.17783,41837.294720033,0
+CET.US,D,20080220,000000,9.2515,9.2515,9.14147,9.17783,20806.048909573,0
+CET.US,D,20080221,000000,9.19555,9.24404,9.12375,9.14613,29036.459453896,0
+CET.US,D,20080222,000000,9.17131,9.1853,9.06313,9.1853,9216.987443448,0
+CET.US,D,20080225,000000,9.17783,9.2515,9.16758,9.22539,21262.876908515,0
+CET.US,D,20080226,000000,8.91393,9.30745,8.91393,9.30745,49232.331998685,0
+CET.US,D,20080227,000000,9.31118,9.36434,9.29067,9.29067,37685.092814154,0
+CET.US,D,20080228,000000,9.11909,9.38109,9.11909,9.24404,43441.554547304,0
+CET.US,D,20080229,000000,9.18996,9.25616,9.10137,9.10137,70413.709076403,0
+CET.US,D,20080303,000000,9.11256,9.14147,9.08179,9.10137,25619.900757582,0
+CET.US,D,20080304,000000,9.09391,9.11909,9.02677,9.08458,56924.41471327,0
+CET.US,D,20080305,000000,9.09857,9.24404,8.96242,9.17131,43896.237813857,0
+CET.US,D,20080306,000000,9.13587,9.20767,9.08458,9.08458,43441.554547304,0
+CET.US,D,20080307,000000,9.07153,9.12375,9.02677,9.07712,79746.512068879,0
+CET.US,D,20080310,000000,9.05381,9.06873,8.9531,8.97547,51818.879260302,0
+CET.US,D,20080311,000000,9.51356,9.51356,9.02677,9.11909,71329.509806677,0
+CET.US,D,20080312,000000,9.14613,9.29347,9.14613,9.20767,55785.561814497,0
+CET.US,D,20080313,000000,8.95776,9.32517,8.95776,9.20767,45725.694542016,0
+CET.US,D,20080314,000000,9.2515,9.2515,9.01464,9.01464,34980.58527112,0
+CET.US,D,20080317,000000,8.64415,8.9186,8.64415,8.81769,19434.492546551,0
+CET.US,D,20080318,000000,8.9531,9.08179,8.94471,9.06873,81621.008177214,0
+CET.US,D,20080319,000000,9.14147,9.19555,8.9531,9.11256,99451.240896495,0
+CET.US,D,20080320,000000,9.04542,9.12375,8.9531,9.04542,35570.386678205,0
+CET.US,D,20080324,000000,9.10696,9.22539,9.04822,9.22539,48013.051635311,0
+CET.US,D,20080325,000000,9.21233,9.2515,9.16758,9.1853,14138.075910927,0
+CET.US,D,20080326,000000,9.12841,9.21233,9.10137,9.19555,11456.088057981,0
+CET.US,D,20080327,000000,9.19928,9.24684,9.10137,9.20302,16916.576721396,0
+CET.US,D,20080328,000000,9.19928,9.19928,9.07153,9.10137,40012.127456653,0
+CET.US,D,20080331,000000,9.09857,9.22912,9.04822,9.09857,63555.927261296,0
+CET.US,D,20080401,000000,9.15825,9.29067,9.15825,9.26829,15225.455232353,0
+CET.US,D,20080402,000000,9.29067,9.35315,9.28228,9.33077,14858.705993766,0
+CET.US,D,20080403,000000,9.29067,9.34289,9.27295,9.34289,18751.395280527,0
+CET.US,D,20080404,000000,9.369,9.41287,9.34755,9.39881,19434.492546551,0
+CET.US,D,20080407,000000,9.43612,9.49959,9.38578,9.38578,17146.063087062,0
+CET.US,D,20080408,000000,9.33077,9.37556,9.33077,9.34289,14632.436726684,0
+CET.US,D,20080409,000000,9.35688,9.35688,9.28694,9.31118,39783.713457181,0
+CET.US,D,20080410,000000,9.2972,9.36434,9.19555,9.35688,38408.939995576,0
+CET.US,D,20080411,000000,9.22539,9.26829,9.14147,9.14147,22403.874539676,0
+CET.US,D,20080414,000000,9.19928,9.26829,9.18996,9.26829,28804.828355841,0
+CET.US,D,20080415,000000,9.26829,9.30745,9.23286,9.25616,26611.83948768,0
+CET.US,D,20080416,000000,9.29067,9.45666,9.29067,9.42309,40440.001568338,0
+CET.US,D,20080417,000000,9.38578,9.48366,9.25616,9.48366,52984.541313942,0
+CET.US,D,20080418,000000,9.26643,9.62634,9.26643,9.62447,22500.387497199,0
+CET.US,D,20080421,000000,9.60591,9.65719,9.58819,9.62447,53070.330609517,0
+CET.US,D,20080422,000000,9.60216,9.62447,9.549,9.549,16916.576721396,0
+CET.US,D,20080423,000000,9.26083,9.62447,9.26083,9.62447,13803.497658181,0
+CET.US,D,20080424,000000,9.66178,9.70659,9.4725,9.70659,31091.113082943,0
+CET.US,D,20080425,000000,9.58819,9.77653,9.58819,9.70191,36525.864957683,0
+CET.US,D,20080428,000000,9.60216,9.79331,9.60216,9.74484,34803.644848995,0
+CET.US,D,20080429,000000,9.72244,9.73078,9.70191,9.71034,8908.1459793744,0
+CET.US,D,20080430,000000,9.75037,9.78122,9.70191,9.71034,19434.492546551,0
+CET.US,D,20080501,000000,9.67584,9.80634,9.645,9.80634,59757.606199667,0
+CET.US,D,20080502,000000,9.81009,9.89306,9.75506,9.82125,72293.567015713,0
+CET.US,D,20080505,000000,9.74484,9.78122,9.70191,9.7635,24310.541633853,0
+CET.US,D,20080506,000000,9.72244,9.86887,9.71306,9.86887,51237.656782775,0
+CET.US,D,20080507,000000,9.86887,9.88566,9.74484,9.74484,8574.6400928226,0
+CET.US,D,20080508,000000,9.74109,9.82125,9.72244,9.73078,41270.013003037,0
+CET.US,D,20080509,000000,9.71869,9.77278,9.69816,9.77278,65481.896946978,0
+CET.US,D,20080512,000000,9.81656,9.89306,9.79894,9.85762,65016.490018477,0
+CET.US,D,20080513,000000,9.64875,9.93881,9.64875,9.91547,50439.816333918,0
+CET.US,D,20080514,000000,9.94247,10.0814,9.93881,10.0208,58500.793019479,0
+CET.US,D,20080515,000000,9.81009,10.0917,9.81009,10.0917,49888.620109842,0
+CET.US,D,20080516,000000,10.1486,10.2222,10.1141,10.1663,9056.132514243,0
+CET.US,D,20080519,000000,10.06,10.2595,10.06,10.087,19691.860433279,0
+CET.US,D,20080520,000000,10.1383,10.1383,10.0395,10.0814,327072.76174975,0
+CET.US,D,20080521,000000,10.0721,10.0917,10.0282,10.0348,11631.956113913,0
+CET.US,D,20080522,000000,10.0255,10.0721,10.0208,10.0721,4042.8205540197,0
+CET.US,D,20080523,000000,9.92381,10.005,9.92381,9.9285,16461.893454843,0
+CET.US,D,20080527,000000,9.79331,10.0395,9.79331,10.0133,32155.97271428,0
+CET.US,D,20080528,000000,10.0395,10.0563,9.99937,10.0162,10414.820482928,0
+CET.US,D,20080529,000000,10.0282,10.1141,10.0282,10.1141,35118.920510236,0
+CET.US,D,20080530,000000,10.1159,10.1346,10.1104,10.1104,6221.8686616504,0
+CET.US,D,20080602,000000,10.1215,10.1215,10.0282,10.0282,51848.905513754,0
+CET.US,D,20080603,000000,10.0684,10.0684,9.9285,10.0133,27023.628106444,0
+CET.US,D,20080604,000000,10.1215,10.1215,9.89119,9.89681,20987.278796477,0
+CET.US,D,20080605,000000,9.89681,10.0684,9.88097,10.0684,63967.715880061,0
+CET.US,D,20080606,000000,10.0646,10.0646,9.963,9.963,25484.782617049,0
+CET.US,D,20080609,000000,10.0563,10.0563,9.94716,9.95184,31062.159195685,0
+CET.US,D,20080610,000000,9.91922,9.963,9.89119,9.963,19300.446772214,0
+CET.US,D,20080611,000000,9.95653,9.95653,9.79894,9.79894,20397.477389392,0
+CET.US,D,20080612,000000,9.8325,9.88566,9.8325,9.83803,16987.352890246,0
+CET.US,D,20080613,000000,9.95653,9.99009,9.75037,9.91547,12071.62625374,0
+CET.US,D,20080616,000000,9.825,9.99469,9.75037,9.94247,23197.425523754,0
+CET.US,D,20080617,000000,10.2652,10.2652,9.94716,9.99937,26657.951234052,0
+CET.US,D,20080618,000000,9.963,9.97331,9.89306,9.9285,13827.089714464,0
+CET.US,D,20080619,000000,9.91547,9.93881,9.89681,9.93881,15727.322611473,0
+CET.US,D,20080620,000000,9.89681,9.90703,9.78956,9.79894,29105.090890358,0
+CET.US,D,20080623,000000,10.1141,10.1141,9.825,9.86887,25336.796082181,0
+CET.US,D,20080624,000000,10.0497,10.0497,9.67584,9.73078,61506.635463223,0
+CET.US,D,20080625,000000,9.75506,9.81009,9.73547,9.79331,37603.592983356,0
+CET.US,D,20080626,000000,9.77653,9.77653,9.64041,9.64041,18103.686098928,0
+CET.US,D,20080627,000000,9.73078,9.73078,9.56578,9.57975,54402.209423334,0
+CET.US,D,20080630,000000,9.44822,9.60216,9.44822,9.56578,11371.371128601,0
+CET.US,D,20080701,000000,9.47812,9.53587,9.43059,9.49491,25155.566195277,0
+CET.US,D,20080702,000000,9.51731,9.54337,9.41841,9.41841,25077.283463064,0
+CET.US,D,20080703,000000,9.39047,9.44456,9.35688,9.39516,22975.445721452,0
+CET.US,D,20080707,000000,9.41841,9.41841,9.0193,9.31584,37148.909716804,0
+CET.US,D,20080708,000000,9.32051,9.32051,9.20767,9.30745,25857.966052806,0
+CET.US,D,20080709,000000,9.38109,9.38109,9.07712,9.13308,18455.42221079,0
+CET.US,D,20080710,000000,9.00252,9.19555,8.89715,9.19555,21625.336682324,0
+CET.US,D,20080711,000000,9.28694,9.28694,9.00532,9.06873,29321.708861688,0
+CET.US,D,20080714,000000,9.13587,9.24684,9.10137,9.14893,53477.829763503,0
+CET.US,D,20080715,000000,9.16385,9.16385,8.85724,9.05941,75820.579430081,0
+CET.US,D,20080716,000000,9.02397,9.19555,9.0193,9.19555,13605.109912162,0
+CET.US,D,20080717,000000,9.35315,9.35315,9.2515,9.32517,11337.05541037,0
+CET.US,D,20080718,000000,9.1797,9.42309,9.1797,9.26829,6450.2826611216,0
+CET.US,D,20080721,000000,9.59747,9.59747,9.23752,9.28694,13803.497658181,0
+CET.US,D,20080722,000000,9.09391,9.3401,9.09391,9.29347,14554.153994471,0
+CET.US,D,20080723,000000,9.36061,9.36434,9.2972,9.30279,32463.741812158,0
+CET.US,D,20080724,000000,9.19928,9.32517,9.13308,9.13587,35833.116395907,0
+CET.US,D,20080725,000000,9.15546,9.18996,9.13587,9.16385,20954.035444441,0
+CET.US,D,20080728,000000,9.14613,9.16385,8.90927,8.96242,71979.363720665,0
+CET.US,D,20080729,000000,8.97547,9.15546,8.97547,9.11442,37035.238900165,0
+CET.US,D,20080730,000000,9.17783,9.20767,9.14893,9.18996,24340.567887305,0
+CET.US,D,20080731,000000,9.13308,9.15825,9.11909,9.15825,20878.969810812,0
+CET.US,D,20080801,000000,9.11909,9.21607,9.11909,9.1853,33982.212343854,0
+CET.US,D,20080804,000000,9.19555,9.22539,9.09857,9.13587,45709.609049095,0
+CET.US,D,20080805,000000,9.18996,9.30745,9.18996,9.2972,51366.340726139,0
+CET.US,D,20080806,000000,9.27761,9.2972,9.25616,9.28694,22759.900116317,0
+CET.US,D,20080807,000000,9.24404,9.33077,9.23286,9.25616,35200.420341033,0
+CET.US,D,20080808,000000,9.13587,9.40444,9.13587,9.40444,39723.660950278,0
+CET.US,D,20080811,000000,9.43059,9.46134,9.39047,9.40444,14628.147261906,0
+CET.US,D,20080812,000000,9.09857,9.38109,9.09857,9.33077,45809.339105202,0
+CET.US,D,20080813,000000,9.28694,9.32517,9.26829,9.28228,34136.63307589,0
+CET.US,D,20080814,000000,9.26083,9.33077,9.2515,9.29067,42947.193731548,0
+CET.US,D,20080815,000000,9.30745,9.34755,9.30745,9.32517,21029.10107807,0
+CET.US,D,20080818,000000,9.34289,9.35315,9.22166,9.22166,50079.501292498,0
+CET.US,D,20080819,000000,9.1853,9.19555,9.13308,9.14893,33106.089162784,0
+CET.US,D,20080820,000000,9.17131,9.22912,9.14893,9.17131,12654.993463657,0
+CET.US,D,20080821,000000,9.14613,9.16758,9.14147,9.14147,26808.08250131,0
+CET.US,D,20080822,000000,9.17783,9.21233,9.16758,9.17131,22462.854680385,0
+CET.US,D,20080825,000000,9.13587,9.20767,9.11256,9.13587,55698.700152727,0
+CET.US,D,20080826,000000,9.11442,9.17783,9.11442,9.12375,18062.93618353,0
+CET.US,D,20080827,000000,9.15546,9.22166,9.15546,9.20302,19821.616742838,0
+CET.US,D,20080828,000000,9.25616,9.26083,9.24404,9.24404,26750.174726796,0
+CET.US,D,20080829,000000,9.2515,9.2515,9.20767,9.21607,45266.721810684,0
+CET.US,D,20080902,000000,9.26829,9.35688,9.26829,9.27761,51925.043513577,0
+CET.US,D,20080903,000000,9.28694,9.36061,9.27295,9.31118,11200.864903643,0
+CET.US,D,20080904,000000,9.27761,9.28694,9.07153,9.07153,60876.08414074,0
+CET.US,D,20080905,000000,8.9503,9.11909,8.9503,9.10137,24003.844902169,0
+CET.US,D,20080908,000000,9.40444,9.40444,9.22539,9.32051,12399.770309319,0
+CET.US,D,20080909,000000,9.2972,9.2972,9.08179,9.08179,11442.147297451,0
+CET.US,D,20080910,000000,9.06873,9.10137,9.04542,9.08179,14508.042248099,0
+CET.US,D,20080911,000000,9.04542,9.08458,9.02677,9.08458,29437.524410715,0
+CET.US,D,20080912,000000,9.08179,9.13308,9.02677,9.05381,15986.83523059,0
+CET.US,D,20080915,000000,8.88502,8.9503,8.82282,8.9186,26642.938107326,0
+CET.US,D,20080916,000000,8.89715,8.89715,8.33587,8.54886,118636.94448587,0
+CET.US,D,20080917,000000,8.38482,8.40627,8.07998,8.23115,63118.401853857,0
+CET.US,D,20080918,000000,8.10115,8.23972,8.06618,8.23972,69994.413894276,0
+CET.US,D,20080919,000000,8.82282,8.93632,8.69917,8.74552,100857.11297775,0
+CET.US,D,20080922,000000,8.79625,8.83141,8.67857,8.67857,89546.866722244,0
+CET.US,D,20080923,000000,9.09204,9.09204,8.49821,8.49821,17183.595903876,0
+CET.US,D,20080924,000000,9.18996,9.18996,8.50334,8.50334,57887.39955611,0
+CET.US,D,20080925,000000,8.3934,8.80912,8.3934,8.5952,38997.669036467,0
+CET.US,D,20080926,000000,8.24485,8.82282,8.24485,8.48106,19403.393926905,0
+CET.US,D,20080929,000000,8.609,8.609,7.93861,8.14423,71293.049356057,0
+CET.US,D,20080930,000000,7.90038,8.29809,7.90038,8.25772,31200.494434801,0
+CET.US,D,20081001,000000,8.15794,8.29204,8.15794,8.29204,11752.06112772,0
+CET.US,D,20081002,000000,8.32467,8.32467,7.88658,7.88658,57003.769811678,0
+CET.US,D,20081003,000000,8.06618,8.1391,7.91744,7.93535,36351.069267947,0
+CET.US,D,20081006,000000,7.58976,7.58976,7.34888,7.48932,144215.02296186,0
+CET.US,D,20081007,000000,7.48932,7.48932,7.33919,7.33919,65455.087792109,0
+CET.US,D,20081008,000000,7.23559,7.23559,7.0337,7.03939,112766.81193609,0
+CET.US,D,20081009,000000,7.00647,7.04676,6.87554,6.89839,60844.985521094,0
+CET.US,D,20081010,000000,6.62712,6.62712,6.20273,6.53107,82407.05259793,0
+CET.US,D,20081013,000000,7.10895,7.21703,6.94604,7.21703,45557.333049447,0
+CET.US,D,20081014,000000,7.53605,8.19935,7.33472,7.44494,47083.310144506,0
+CET.US,D,20081015,000000,7.39635,7.39635,7.04676,7.04676,30656.804774089,0
+CET.US,D,20081016,000000,7.04676,7.05039,6.92823,7.05039,27170.542275119,0
+CET.US,D,20081017,000000,6.97234,7.23559,6.97234,7.22962,33220.832345617,0
+CET.US,D,20081020,000000,7.09123,7.22663,7.09123,7.16154,35821.320367765,0
+CET.US,D,20081021,000000,7.21265,7.25116,7.11921,7.11921,4495.3590881831,0
+CET.US,D,20081022,000000,7.04676,7.11641,6.84981,6.96749,31482.526744008,0
+CET.US,D,20081023,000000,6.93681,6.93681,6.43008,6.68354,66183.224438311,0
+CET.US,D,20081024,000000,6.34168,6.37748,6.30335,6.34168,35261.545214131,0
+CET.US,D,20081027,000000,6.2681,6.37311,6.25878,6.34643,57606.439613099,0
+CET.US,D,20081028,000000,6.87135,6.87135,6.46915,6.50859,29739.931677621,0
+CET.US,D,20081029,000000,6.74509,7.02055,6.71393,6.7836,19891.320545493,0
+CET.US,D,20081030,000000,7.01598,7.0682,6.83339,6.97234,16271.012272186,0
+CET.US,D,20081031,000000,6.99771,7.08228,6.99771,7.08228,10292.570736732,0
+CET.US,D,20081103,000000,7.15119,7.1898,7.06307,7.08228,35867.432114137,0
+CET.US,D,20081104,000000,7.17413,7.68506,7.17413,7.23932,42441.036887649,0
+CET.US,D,20081105,000000,7.22962,7.46191,7.04676,7.22663,22852.123609061,0
+CET.US,D,20081106,000000,7.1386,7.22663,6.97234,6.97234,54374.327902272,0
+CET.US,D,20081107,000000,7.38722,7.39635,6.8099,7.08592,66223.974353709,0
+CET.US,D,20081110,000000,7.22962,7.26441,6.78863,6.80066,38268.460024071,0
+CET.US,D,20081111,000000,6.75795,6.85418,6.67459,6.85418,8813.7777542408,0
+CET.US,D,20081112,000000,6.25878,7.08592,6.25878,6.66983,115767.29254886,0
+CET.US,D,20081113,000000,6.57061,6.91537,6.57061,6.74014,47113.336397958,0
+CET.US,D,20081114,000000,6.66507,6.66507,6.43008,6.64884,14589.542078895,0
+CET.US,D,20081117,000000,6.42532,6.57862,6.25514,6.46514,44945.011952274,0
+CET.US,D,20081118,000000,6.12803,6.39959,6.12803,6.24162,59068.074736475,0
+CET.US,D,20081119,000000,6.1368,6.1368,5.97072,5.98359,61617.089181278,0
+CET.US,D,20081120,000000,5.94489,5.94489,5.62886,5.65572,41253.927510116,0
+CET.US,D,20081121,000000,5.6643,5.73908,5.48507,5.59007,38923.675769032,0
+CET.US,D,20081124,000000,5.74766,5.88363,5.72538,5.84828,41785.821142687,0
+CET.US,D,20081125,000000,6.12384,6.12384,5.54624,5.7733,31976.887559764,0
+CET.US,D,20081126,000000,5.73908,5.90955,5.65572,5.90955,112426.87185237,0
+CET.US,D,20081128,000000,6.18044,6.18044,5.84344,6.03106,49474.686758687,0
+CET.US,D,20081201,000000,6.05763,6.05763,5.69469,5.69469,49353.509378686,0
+CET.US,D,20081202,000000,5.62886,5.97072,5.62886,5.7956,62473.909770843,0
+CET.US,D,20081203,000000,5.73433,5.87887,5.72127,5.80464,23369.004114906,0
+CET.US,D,20081204,000000,5.7733,5.8867,5.72994,5.72994,14190.621854468,0
+CET.US,D,20081205,000000,5.70832,5.89603,5.62886,5.83905,49441.443406651,0
+CET.US,D,20081208,000000,5.97072,6.07563,5.9048,5.9048,50465.55312259,0
+CET.US,D,20081209,000000,5.95282,5.95282,5.75624,5.75624,61491.622336498,0
+CET.US,D,20081210,000000,5.75624,5.87887,5.69469,5.7956,48172.834198321,0
+CET.US,D,20081211,000000,5.7693,5.83494,5.62093,5.6905,39453.424669215,0
+CET.US,D,20081212,000000,5.62886,5.71204,5.54624,5.67343,52077.319513224,0
+CET.US,D,20081215,000000,5.79102,5.80026,5.52908,5.56778,91584.362492174,0
+CET.US,D,20081216,000000,6.01464,6.01464,5.61637,5.74766,116553.33696957,0
+CET.US,D,20081217,000000,5.7168,5.95282,5.7168,5.7956,73683.353604044,0
+CET.US,D,20081218,000000,5.90955,5.90955,5.7168,5.72538,96740.299156292,0
+CET.US,D,20081219,000000,5.75624,5.83905,5.74766,5.7956,107290.23777975,0
+CET.US,D,20081222,000000,6.18911,6.18911,5.71204,5.72127,124146.76199425,0
+CET.US,D,20081223,000000,5.83057,5.83057,5.67744,5.69908,61834.779518802,0
+CET.US,D,20081224,000000,5.76016,5.85686,5.75624,5.81788,85136.224563442,0
+CET.US,D,20081226,000000,6.07563,6.07563,5.82208,5.85686,105694.55688204,0
+CET.US,D,20081229,000000,5.86115,5.90097,5.7733,5.7956,315798.97594487,0
+CET.US,D,20081230,000000,5.86964,5.90097,5.80026,5.89603,244857.66270067,0
+CET.US,D,20081231,000000,5.8867,6.13233,5.86115,6.0663,80898.233361987,0
+CET.US,D,20090102,000000,6.19779,6.3207,6.10659,6.2985,135040.9301662,0
+CET.US,D,20090105,000000,6.3207,6.50859,6.3207,6.32423,79514.880970824,0
+CET.US,D,20090106,000000,6.58684,6.58684,6.35081,6.52567,115486.33260585,0
+CET.US,D,20090107,000000,6.63999,6.63999,6.36881,6.40378,55475.64798423,0
+CET.US,D,20090108,000000,6.36425,6.39959,6.13233,6.35081,82167.914936511,0
+CET.US,D,20090109,000000,6.3207,6.3207,6.19779,6.21514,13878.56329181,0
+CET.US,D,20090112,000000,6.22008,6.22008,6.17196,6.17196,69267.349614269,0
+CET.US,D,20090113,000000,6.18911,6.2985,6.17196,6.17196,21560.994710642,0
+CET.US,D,20090114,000000,6.11078,6.21075,5.98359,6.04914,76780.347174339,0
+CET.US,D,20090115,000000,6.05763,6.05763,5.89603,6.04532,43873.718123768,0
+CET.US,D,20090116,000000,6.09727,6.31622,6.04532,6.12803,45292.458599357,0
+CET.US,D,20090120,000000,6.09727,6.12803,5.75624,5.76016,70218.538428968,0
+CET.US,D,20090121,000000,5.83905,5.89192,5.7733,5.8867,70069.479527904,0
+CET.US,D,20090122,000000,5.85686,6.00094,5.79102,5.85686,48077.393606993,0
+CET.US,D,20090123,000000,5.79102,5.98359,5.75624,5.97502,38290.97971416,0
+CET.US,D,20090126,000000,6.07563,6.16264,6.02247,6.02247,41881.261734016,0
+CET.US,D,20090127,000000,6.08869,6.16264,6.01819,6.15891,22012.46087861,0
+CET.US,D,20090128,000000,6.21075,6.31184,6.21075,6.30773,44283.362010144,0
+CET.US,D,20090129,000000,6.21075,6.24162,6.18548,6.18548,16002.920723511,0
+CET.US,D,20090130,000000,6.1935,6.21075,6.04532,6.04532,28578.55908876,0
+CET.US,D,20090202,000000,5.98359,6.01016,5.94489,5.96643,26236.511319535,0
+CET.US,D,20090203,000000,6.00094,6.10155,5.98359,6.10155,37010.574477688,0
+CET.US,D,20090204,000000,6.17616,6.18911,6.08365,6.08869,24842.435266424,0
+CET.US,D,20090205,000000,6.08365,6.17196,6.02752,6.17196,30846.613590551,0
+CET.US,D,20090206,000000,6.1935,6.28106,6.17196,6.2681,61580.628730658,0
+CET.US,D,20090209,000000,6.3552,6.3552,6.18911,6.21075,28479.901398847,0
+CET.US,D,20090210,000000,6.18548,6.22875,5.90955,5.91896,62803.126192616,0
+CET.US,D,20090211,000000,5.98863,6.18911,5.87439,5.97502,46582.515131582,0
+CET.US,D,20090212,000000,5.92242,5.93119,5.79102,5.93119,60935.064281448,0
+CET.US,D,20090213,000000,5.93977,5.97072,5.86582,5.89603,27641.311034592,0
+CET.US,D,20090217,000000,5.78702,5.81341,5.54223,5.60303,84134.634537591,0
+CET.US,D,20090218,000000,5.64257,5.64257,5.53299,5.54624,54204.894043509,0
+CET.US,D,20090219,000000,5.58102,5.6381,5.37568,5.45868,86359.794391595,0
+CET.US,D,20090220,000000,5.4154,5.4239,5.26629,5.34948,92327.512265101,0
+CET.US,D,20090223,000000,5.3713,5.4154,5.22685,5.22685,112878.33802034,0
+CET.US,D,20090224,000000,5.27954,5.3713,5.17892,5.3713,52646.745962611,0
+CET.US,D,20090225,000000,5.43238,5.43238,5.27068,5.31442,27867.580301674,0
+CET.US,D,20090226,000000,5.39321,5.39321,5.27068,5.29698,23126.649354904,0
+CET.US,D,20090227,000000,5.22265,5.23142,5.17892,5.23142,28210.737483977,0
+CET.US,D,20090302,000000,5.16139,5.16139,4.85077,4.85515,152406.82832317,0
+CET.US,D,20090303,000000,4.88564,4.88564,4.549,4.65391,174949.03810197,0
+CET.US,D,20090304,000000,4.65391,4.77636,4.65391,4.77206,79357.243140203,0
+CET.US,D,20090305,000000,4.69775,4.70642,4.50089,4.549,107461.81637091,0
+CET.US,D,20090306,000000,4.54014,4.64086,4.42647,4.43077,137636.05635738,0
+CET.US,D,20090309,000000,4.43524,4.51842,4.36073,4.36073,122848.12653246,0
+CET.US,D,20090310,000000,4.35663,4.66725,4.35663,4.63219,101582.03252536,0
+CET.US,D,20090311,000000,4.68022,4.76768,4.63219,4.72842,79864.472350295,0
+CET.US,D,20090312,000000,4.74166,4.94262,4.73691,4.94262,39640.016387093,0
+CET.US,D,20090313,000000,4.96892,5.03018,4.95157,4.96892,72027.620199427,0
+CET.US,D,20090316,000000,5.09136,5.18331,5.03448,5.03448,80019.965448527,0
+CET.US,D,20090317,000000,5.06506,5.13938,4.99522,5.13938,28747.992947522,0
+CET.US,D,20090318,000000,5.11765,5.2884,5.09584,5.2884,79415.150914716,0
+CET.US,D,20090319,000000,5.3713,5.37568,5.24018,5.27954,77070.958413102,0
+CET.US,D,20090320,000000,5.27506,5.27506,5.13938,5.15253,32925.931642074,0
+CET.US,D,20090323,000000,5.24457,5.49412,5.24457,5.4763,51251.597543305,0
+CET.US,D,20090324,000000,5.43657,5.44552,5.3976,5.3976,39783.713457181,0
+CET.US,D,20090325,000000,5.49412,5.51528,5.35387,5.48106,81752.909219163,0
+CET.US,D,20090326,000000,5.75223,5.75223,5.49412,5.70832,78412.488522672,0
+CET.US,D,20090327,000000,5.68202,5.68202,5.49757,5.51994,63102.316360937,0
+CET.US,D,20090330,000000,5.46735,5.46735,5.26629,5.32747,64282.991541303,0
+CET.US,D,20090331,000000,5.43238,5.49412,5.3713,5.49412,39518.839007091,0
+CET.US,D,20090401,000000,5.3713,5.55062,5.35387,5.51994,33228.33890898,0
+CET.US,D,20090402,000000,5.60303,5.74319,5.60303,5.72994,69356.356008429,0
+CET.US,D,20090403,000000,5.68668,5.75624,5.56778,5.65133,35390.229157495,0
+CET.US,D,20090406,000000,5.64257,5.64257,5.50679,5.60303,53905.703875189,0
+CET.US,D,20090407,000000,5.48507,5.53766,5.43657,5.49757,43983.099475628,0
+CET.US,D,20090408,000000,5.51994,5.52908,5.48106,5.52451,33806.344287924,0
+CET.US,D,20090409,000000,5.59007,5.75223,5.59007,5.75223,62953.257459874,0
+CET.US,D,20090413,000000,5.4763,5.75624,5.4763,5.73433,77359.424919476,0
+CET.US,D,20090414,000000,5.70832,5.7168,5.63352,5.64257,28501.348722741,0
+CET.US,D,20090415,000000,5.62494,5.68668,5.62494,5.68668,23340.05022765,0
+CET.US,D,20090416,000000,5.78244,5.79102,5.66038,5.79102,42597.602352075,0
+CET.US,D,20090417,000000,5.79102,5.88363,5.75223,5.88363,56089.041447598,0
+CET.US,D,20090420,000000,5.78702,5.78702,5.65572,5.65572,40921.493989759,0
+CET.US,D,20090421,000000,5.55929,5.75624,5.51528,5.75624,36562.325408303,0
+CET.US,D,20090422,000000,5.81341,5.83057,5.74319,5.80026,36314.608817327,0
+CET.US,D,20090423,000000,5.86964,5.86964,5.71204,5.7693,21465.554119313,0
+CET.US,D,20090424,000000,5.85686,5.87439,5.76482,5.81788,108669.30070614,0
+CET.US,D,20090427,000000,5.75624,5.81788,5.70374,5.76016,30730.798041522,0
+CET.US,D,20090428,000000,5.68668,5.7956,5.66896,5.78244,22431.756060738,0
+CET.US,D,20090429,000000,5.78244,5.96643,5.77807,5.89192,42631.918070305,0
+CET.US,D,20090430,000000,5.91383,5.98359,5.82208,5.93547,49313.831829482,0
+CET.US,D,20090501,000000,5.90097,5.9048,5.84828,5.88363,24955.033716868,0
+CET.US,D,20090504,000000,5.87439,6.0663,5.87439,6.0663,37111.37689999,0
+CET.US,D,20090505,000000,6.06267,6.0663,5.99674,6.04914,33135.043050041,0
+CET.US,D,20090506,000000,6.08869,6.13233,6.06267,6.13233,31036.422407013,0
+CET.US,D,20090507,000000,6.13233,6.18911,6.03106,6.04532,59482.008087629,0
+CET.US,D,20090508,000000,6.06267,6.15387,6.06267,6.15387,69250.191755154,0
+CET.US,D,20090511,000000,6.08869,6.10659,6.05391,6.08869,43483.376828897,0
+CET.US,D,20090512,000000,6.10659,6.10659,5.94899,6.04038,37949.967264244,0
+CET.US,D,20090513,000000,5.97072,5.98005,5.83057,5.89603,67807.859223282,0
+CET.US,D,20090514,000000,5.91383,5.98359,5.9048,5.95282,47691.341776902,0
+CET.US,D,20090515,000000,5.89192,5.93547,5.81788,5.85257,28146.395512296,0
+CET.US,D,20090518,000000,5.86964,6.01016,5.86964,6.01016,23096.623101452,0
+CET.US,D,20090519,000000,6.00532,6.00532,5.98359,5.99227,34372.553638725,0
+CET.US,D,20090520,000000,6.04532,6.10155,6.01819,6.02247,32404.76167145,0
+CET.US,D,20090521,000000,5.95702,5.95702,5.83494,5.87439,48336.906226111,0
+CET.US,D,20090522,000000,5.89603,5.94489,5.7733,5.90097,116914.72437719,0
+CET.US,D,20090526,000000,5.98359,6.21075,5.98359,6.21075,117701.84116409,0
+CET.US,D,20090527,000000,6.21075,6.29403,6.18044,6.21075,100869.98137208,0
+CET.US,D,20090528,000000,6.29403,6.3385,6.20273,6.3385,58259.510625671,0
+CET.US,D,20090529,000000,6.39959,6.41656,6.27612,6.41656,44756.275502007,0
+CET.US,D,20090601,000000,6.45563,6.63999,6.43475,6.61751,31923.269250029,0
+CET.US,D,20090602,000000,6.51345,6.65221,6.51345,6.63104,66292.60579017,0
+CET.US,D,20090603,000000,6.53452,6.53452,6.43475,6.48212,42763.819112254,0
+CET.US,D,20090604,000000,6.50393,6.61406,6.49628,6.55709,15108.567317131,0
+CET.US,D,20090605,000000,6.57862,6.58684,6.57462,6.57862,18969.085618051,0
+CET.US,D,20090608,000000,6.54814,6.59168,6.49628,6.57061,42742.37178836,0
+CET.US,D,20090609,000000,6.60865,6.61751,6.55709,6.58684,23889.101719336,0
+CET.US,D,20090610,000000,6.61406,6.61406,6.53928,6.55215,17994.304747069,0
+CET.US,D,20090611,000000,6.58348,6.63999,6.57862,6.59625,25763.597827671,0
+CET.US,D,20090612,000000,6.59979,6.59979,6.55709,6.58348,15038.863514475,0
+CET.US,D,20090615,000000,6.43475,6.52147,6.20273,6.43475,40812.112637899,0
+CET.US,D,20090616,000000,6.55215,6.55215,6.4119,6.4119,49974.409405418,0
+CET.US,D,20090617,000000,6.37748,6.41656,6.32918,6.39959,29582.293846999,0
+CET.US,D,20090618,000000,6.36425,6.4436,6.36425,6.4119,13841.030474996,0
+CET.US,D,20090619,000000,6.53928,6.53928,6.4119,6.4436,22839.255214724,0
+CET.US,D,20090622,000000,6.51345,6.51345,6.21514,6.30335,79780.82778711,0
+CET.US,D,20090623,000000,6.2681,6.32423,6.21514,6.22418,58212.326513104,0
+CET.US,D,20090624,000000,6.21075,6.31622,6.21075,6.27612,36427.207267771,0
+CET.US,D,20090625,000000,6.23789,6.4119,6.23789,6.40378,25992.011827143,0
+CET.US,D,20090626,000000,6.39036,6.39464,6.3552,6.37748,27371.074753527,0
+CET.US,D,20090629,000000,6.39036,6.45563,6.39036,6.45563,24293.383774738,0
+CET.US,D,20090630,000000,6.46915,6.46915,6.37311,6.4436,21710.053611705,0
+CET.US,D,20090701,000000,6.43475,6.53452,6.43475,6.50393,81681.060684118,0
+CET.US,D,20090702,000000,6.40779,6.4381,6.33356,6.3593,34612.763666338,0
+CET.US,D,20090706,000000,6.31622,6.32918,6.28106,6.31184,42288.760888002,0
+CET.US,D,20090707,000000,6.21075,6.30773,6.21075,6.22875,34848.684229172,0
+CET.US,D,20090708,000000,6.23789,6.28973,6.15891,6.21075,41325.77604516,0
+CET.US,D,20090709,000000,6.1935,6.26381,6.16748,6.20702,37270.087096805,0
+CET.US,D,20090710,000000,6.20702,6.22418,6.17616,6.22418,10060.939638677,0
+CET.US,D,20090713,000000,6.19779,6.32423,6.18548,6.32423,44972.893473336,0
+CET.US,D,20090714,000000,6.32423,6.34643,6.28545,6.34168,36043.300170067,0
+CET.US,D,20090715,000000,6.37748,6.49097,6.37311,6.49097,98264.131518962,0
+CET.US,D,20090716,000000,6.50859,6.56156,6.47801,6.54814,37943.533067077,0
+CET.US,D,20090717,000000,6.54814,6.57862,6.50859,6.55709,52569.535596592,0
+CET.US,D,20090720,000000,6.54814,6.63999,6.53107,6.59625,59757.606199667,0
+CET.US,D,20090721,000000,6.61406,6.63999,6.53928,6.62712,37877.046363004,0
+CET.US,D,20090722,000000,6.59979,6.63999,6.59625,6.60865,46102.095076356,0
+CET.US,D,20090723,000000,6.63999,6.77222,6.63999,6.76271,72402.948367572,0
+CET.US,D,20090724,000000,6.74854,6.77502,6.68754,6.767,26234.366587145,0
+CET.US,D,20090727,000000,6.77502,6.78863,6.74509,6.77502,33987.574174827,0
+CET.US,D,20090728,000000,6.7807,6.78863,6.68754,6.78863,41453.38762233,0
+CET.US,D,20090729,000000,6.78863,6.78863,6.70601,6.77222,83457.971468736,0
+CET.US,D,20090730,000000,6.78863,6.89335,6.78863,6.86752,51006.025684719,0
+CET.US,D,20090731,000000,6.81838,6.88477,6.79218,6.87135,16459.748722454,0
+CET.US,D,20090803,000000,6.87135,6.98446,6.87135,6.93681,66438.44759265,0
+CET.US,D,20090804,000000,7.01169,7.01169,6.90259,6.99407,42792.77299951,0
+CET.US,D,20090805,000000,6.78863,6.95107,6.78863,6.92376,72167.027804737,0
+CET.US,D,20090806,000000,6.93243,6.93243,6.87135,6.87135,35242.242622627,0
+CET.US,D,20090807,000000,6.90753,6.99771,6.89839,6.98446,35962.872705465,0
+CET.US,D,20090810,000000,7.00647,7.05421,6.90259,6.99771,53297.672242794,0
+CET.US,D,20090811,000000,6.96376,6.96376,6.82351,6.85838,58161.925301953,0
+CET.US,D,20090812,000000,6.89335,6.96749,6.86277,6.95947,29721.70145231,0
+CET.US,D,20090813,000000,6.93681,6.95947,6.89335,6.93681,39557.4441901,0
+CET.US,D,20090814,000000,6.87983,6.87983,6.77502,6.81838,48943.865492311,0
+CET.US,D,20090817,000000,6.65761,6.767,6.62237,6.69305,43601.337110315,0
+CET.US,D,20090818,000000,6.74854,6.82351,6.6964,6.77502,50159.9287571,0
+CET.US,D,20090819,000000,6.767,6.8099,6.72326,6.75357,26128.20233387,0
+CET.US,D,20090820,000000,6.75795,6.8099,6.75357,6.79218,36237.398451308,0
+CET.US,D,20090821,000000,6.81838,6.90259,6.81484,6.83712,80617.273418976,0
+CET.US,D,20090824,000000,6.90753,6.95947,6.87983,6.89335,73547.163097317,0
+CET.US,D,20090825,000000,6.91537,6.95107,6.91537,6.91974,53575.415087221,0
+CET.US,D,20090826,000000,6.94176,6.94176,6.83712,6.86277,58868.614624261,0
+CET.US,D,20090827,000000,6.85418,6.89335,6.76271,6.89335,21262.876908515,0
+CET.US,D,20090828,000000,6.92376,6.95471,6.83339,6.95471,11047.516537801,0
+CET.US,D,20090831,000000,6.91537,6.91537,6.76271,6.87554,64769.845793696,0
+CET.US,D,20090901,000000,6.81838,6.95947,6.71393,6.72671,101680.69021528,0
+CET.US,D,20090902,000000,6.767,6.78863,6.72671,6.78863,40122.581174707,0
+CET.US,D,20090903,000000,6.767,6.87135,6.76271,6.8057,74920.864192728,0
+CET.US,D,20090904,000000,6.77502,6.87983,6.77502,6.86277,14632.436726684,0
+CET.US,D,20090908,000000,6.95947,7.04676,6.90753,7.00218,149747.36016032,0
+CET.US,D,20090909,000000,6.96749,7.04302,6.95947,7.02055,70485.557611449,0
+CET.US,D,20090910,000000,6.87554,7.08228,6.87554,7.08228,86831.635517263,0
+CET.US,D,20090911,000000,6.95107,7.10382,6.95107,7.10382,50091.297320639,0
+CET.US,D,20090914,000000,7.09123,7.16976,7.0682,7.16976,58596.233610807,0
+CET.US,D,20090915,000000,7.16976,7.2437,7.16154,7.2437,19927.780996113,0
+CET.US,D,20090916,000000,7.38722,7.38722,7.25116,7.34358,31808.526067197,0
+CET.US,D,20090917,000000,7.29629,7.4192,7.29629,7.38395,44421.69724926,0
+CET.US,D,20090918,000000,7.3529,7.40204,7.3529,7.39635,41054.467397902,0
+CET.US,D,20090921,000000,7.34358,7.37919,7.16976,7.34888,110090.18591412,0
+CET.US,D,20090922,000000,7.51889,7.51889,7.35691,7.35691,22632.288539147,0
+CET.US,D,20090923,000000,7.42694,7.42694,7.34358,7.34358,37960.690926192,0
+CET.US,D,20090924,000000,7.34358,7.34358,7.24743,7.26077,50779.756417638,0
+CET.US,D,20090925,000000,7.26077,7.28221,7.20817,7.22962,47970.156987523,0
+CET.US,D,20090928,000000,7.40903,7.40903,7.25638,7.33108,32817.62265641,0
+CET.US,D,20090929,000000,7.3529,7.39086,7.34358,7.34358,56997.335614509,0
+CET.US,D,20090930,000000,7.31037,7.34358,7.28221,7.34358,45728.9116406,0
+CET.US,D,20091001,000000,7.28744,7.28744,7.17862,7.17862,54490.1434513,0
+CET.US,D,20091002,000000,7.11921,7.16154,7.08228,7.15119,54279.959677139,0
+CET.US,D,20091005,000000,7.11352,7.23932,7.11352,7.22962,40786.375849227,0
+CET.US,D,20091006,000000,7.30599,7.33108,7.28221,7.29191,55308.358857856,0
+CET.US,D,20091007,000000,7.28744,7.3142,7.28221,7.29191,8131.7528544115,0
+CET.US,D,20091008,000000,7.29191,7.37556,7.29191,7.37556,37884.552926368,0
+CET.US,D,20091009,000000,7.37919,7.39635,7.34358,7.37556,84606.47566326,0
+CET.US,D,20091012,000000,7.40204,7.44867,7.38722,7.40903,99844.79928995,0
+CET.US,D,20091013,000000,7.37919,7.39635,7.3252,7.39635,30813.370238515,0
+CET.US,D,20091014,000000,7.47133,7.50172,7.42694,7.50172,30440.186802759,0
+CET.US,D,20091015,000000,7.47524,7.50639,7.47133,7.48457,57380.170346017,0
+CET.US,D,20091016,000000,7.4192,7.49782,7.4192,7.49399,22811.373693662,0
+CET.US,D,20091019,000000,7.46191,7.55861,7.46191,7.55861,31990.828320296,0
+CET.US,D,20091020,000000,7.58361,7.64887,7.36073,7.51488,45884.404738831,0
+CET.US,D,20091021,000000,7.47524,7.57343,7.47524,7.50639,26550.714614582,0
+CET.US,D,20091022,000000,7.51889,7.51889,7.42237,7.51889,14517.693543851,0
+CET.US,D,20091023,000000,7.53605,7.58976,7.4192,7.47991,23856.930733494,0
+CET.US,D,20091026,000000,7.44494,7.54938,7.40204,7.4192,49625.890392141,0
+CET.US,D,20091027,000000,7.43701,7.44018,7.37919,7.38722,47990.531945222,0
+CET.US,D,20091028,000000,7.33919,7.34358,7.20369,7.21703,38102.243263893,0
+CET.US,D,20091029,000000,7.22962,7.37015,7.22962,7.35691,31853.565447374,0
+CET.US,D,20091030,000000,7.37556,7.37556,7.15119,7.20369,27209.147458127,0
+CET.US,D,20091102,000000,7.2437,7.27336,7.16537,7.20817,63962.354049087,0
+CET.US,D,20091103,000000,7.22663,7.24743,7.18672,7.24743,25154.493829083,0
+CET.US,D,20091104,000000,7.26972,7.37919,7.26972,7.27336,52534.147512168,0
+CET.US,D,20091105,000000,7.33472,7.38395,7.3142,7.38395,51981.878921896,0
+CET.US,D,20091106,000000,7.37919,7.40204,7.37919,7.38395,24342.712619694,0
+CET.US,D,20091109,000000,7.43169,7.54453,7.43169,7.54453,38828.235177704,0
+CET.US,D,20091110,000000,7.47991,7.53054,7.36073,7.43701,75820.579430081,0
+CET.US,D,20091111,000000,7.47524,7.50172,7.46592,7.49399,31414.967673742,0
+CET.US,D,20091112,000000,7.47133,7.47524,7.4192,7.4192,30515.252436388,0
+CET.US,D,20091113,000000,7.40596,7.49399,7.40596,7.44494,32829.418684551,0
+CET.US,D,20091116,000000,7.3142,7.56719,7.3142,7.48932,106672.5548516,0
+CET.US,D,20091117,000000,7.44018,7.47133,7.42694,7.44867,45454.385894757,0
+CET.US,D,20091118,000000,7.36073,7.48932,7.36073,7.44494,41142.401425867,0
+CET.US,D,20091119,000000,7.38395,7.38395,7.3142,7.3142,4111.4519904805,0
+CET.US,D,20091120,000000,7.30599,7.34888,7.30599,7.30599,35952.149043518,0
+CET.US,D,20091123,000000,7.35691,7.44494,7.35691,7.40596,57061.677586191,0
+CET.US,D,20091124,000000,7.37015,7.40204,7.3252,7.40204,16964.833200157,0
+CET.US,D,20091125,000000,7.42237,7.42694,7.40204,7.4192,32063.749221535,0
+CET.US,D,20091127,000000,7.33108,7.3529,7.26441,7.32128,7315.6821802446,0
+CET.US,D,20091130,000000,7.32128,7.34888,7.27336,7.33472,27306.732781845,0
+CET.US,D,20091201,000000,7.37919,7.42237,7.37015,7.40596,19543.873898411,0
+CET.US,D,20091202,000000,7.35691,7.44494,7.35691,7.40596,34237.435498192,0
+CET.US,D,20091203,000000,7.37015,7.44018,7.37015,7.38395,35506.044706523,0
+CET.US,D,20091204,000000,7.43701,7.47133,7.38395,7.42237,39048.070247617,0
+CET.US,D,20091207,000000,7.40596,7.46191,7.40596,7.42694,37264.725265831,0
+CET.US,D,20091208,000000,7.38722,7.38722,7.33108,7.35691,42109.675733487,0
+CET.US,D,20091209,000000,7.36073,7.36073,7.317,7.33919,13938.615798713,0
+CET.US,D,20091210,000000,7.3529,7.4137,7.3529,7.36698,29504.011114787,0
+CET.US,D,20091211,000000,7.4192,7.42237,7.37556,7.37556,71666.232791813,0
+CET.US,D,20091214,000000,7.38395,7.46191,7.38395,7.43701,102625.44483281,0
+CET.US,D,20091215,000000,7.4137,7.43169,7.37919,7.40903,29165.14339726,0
+CET.US,D,20091216,000000,7.45342,7.51488,7.44867,7.48457,44047.44144731,0
+CET.US,D,20091217,000000,7.43169,7.45342,7.40204,7.40204,22091.815977018,0
+CET.US,D,20091218,000000,7.43169,7.46592,7.37919,7.37919,39277.556613283,0
+CET.US,D,20091221,000000,7.47991,7.6015,7.47991,7.56327,76950.853399295,0
+CET.US,D,20091222,000000,7.61941,7.61941,7.58361,7.58361,28583.920919733,0
+CET.US,D,20091223,000000,7.61475,7.65447,7.58976,7.61,70797.616174106,0
+CET.US,D,20091224,000000,7.66212,7.70278,7.63256,7.70278,33500.719922434,0
+CET.US,D,20091228,000000,7.70278,7.73868,7.68991,7.7205,79584.584773479,0
+CET.US,D,20091229,000000,7.72889,7.72889,7.7205,7.72889,28082.053540613,0
+CET.US,D,20091230,000000,7.71481,7.71481,7.6458,7.70678,47327.809636898,0
+CET.US,D,20091231,000000,7.70678,7.75649,7.67136,7.71481,89571.531144722,0
+CET.US,D,20100104,000000,7.74278,7.83128,7.68991,7.79799,87468.621036915,0
+CET.US,D,20100105,000000,7.79304,7.79304,7.76469,7.78503,69251.264121348,0
+CET.US,D,20100106,000000,7.78009,7.81673,7.7508,7.78978,59880.928312058,0
+CET.US,D,20100107,000000,7.62472,7.82149,7.62472,7.79799,66973.558323805,0
+CET.US,D,20100108,000000,7.78503,7.83128,7.74278,7.79799,57079.907811501,0
+CET.US,D,20100111,000000,7.81263,7.86709,7.79799,7.86709,77148.16877912,0
+CET.US,D,20100112,000000,7.80209,7.8435,7.77281,7.77281,145997.29557746,0
+CET.US,D,20100113,000000,7.78503,7.86709,7.76871,7.8435,44887.10417776,0
+CET.US,D,20100114,000000,7.83939,7.89469,7.83547,7.87119,38694.189403366,0
+CET.US,D,20100115,000000,7.8517,7.90448,7.78978,7.83547,89432.123539411,0
+CET.US,D,20100119,000000,7.81263,7.93125,7.81263,7.92649,49704.173124353,0
+CET.US,D,20100120,000000,7.86467,7.89469,7.79799,7.86467,79320.782689583,0
+CET.US,D,20100121,000000,7.85972,7.91744,7.74278,7.75649,56194.133334679,0
+CET.US,D,20100122,000000,7.77281,7.77281,7.65447,7.65447,51851.050246143,0
+CET.US,D,20100125,000000,7.70678,7.71173,7.61941,7.63256,42294.122718975,0
+CET.US,D,20100126,000000,7.63807,7.65447,7.62789,7.64197,37834.151715216,0
+CET.US,D,20100127,000000,7.64887,7.64887,7.50639,7.63807,50044.113208073,0
+CET.US,D,20100128,000000,7.60691,7.63807,7.52747,7.52747,23714.3060296,0
+CET.US,D,20100129,000000,7.58361,7.61475,7.48932,7.52747,58212.326513104,0
+CET.US,D,20100201,000000,7.54938,7.61941,7.54938,7.57343,61552.747209596,0
+CET.US,D,20100202,000000,7.62472,7.69793,7.61941,7.6762,75549.270782822,0
+CET.US,D,20100203,000000,7.63256,7.68012,7.63256,7.6762,32728.616262249,0
+CET.US,D,20100204,000000,7.66762,7.66762,7.47991,7.47991,42282.326690834,0
+CET.US,D,20100205,000000,7.48932,7.49399,7.37556,7.46191,76157.302415217,0
+CET.US,D,20100208,000000,7.45585,7.54453,7.45585,7.47524,48895.609013549,0
+CET.US,D,20100209,000000,7.52747,7.56327,7.49399,7.56327,42030.320635079,0
+CET.US,D,20100210,000000,7.52747,7.61475,7.50639,7.60691,46335.870906801,0
+CET.US,D,20100211,000000,7.59283,7.68012,7.59283,7.68012,6618.6441536895,0
+CET.US,D,20100212,000000,7.61,7.67136,7.57567,7.66762,57832.708880181,0
+CET.US,D,20100216,000000,7.7468,7.77523,7.69793,7.77523,51087.525515516,0
+CET.US,D,20100217,000000,7.76469,7.78978,7.70278,7.75901,58868.614624261,0
+CET.US,D,20100218,000000,7.7205,7.80209,7.7205,7.76871,29063.268608764,0
+CET.US,D,20100219,000000,7.78503,7.85581,7.77281,7.8517,48055.9462831,0
+CET.US,D,20100222,000000,7.8435,7.85972,7.80209,7.8517,40720.96151135,0
+CET.US,D,20100223,000000,7.83939,7.86709,7.76469,7.78503,61528.082787117,0
+CET.US,D,20100224,000000,7.78503,7.87119,7.78503,7.86709,25520.170701475,0
+CET.US,D,20100225,000000,7.79304,7.81673,7.70678,7.80769,21923.45448445,0
+CET.US,D,20100226,000000,7.82149,7.87119,7.82149,7.87119,22742.742257201,0
+CET.US,D,20100301,000000,7.92155,7.95325,7.92155,7.95325,38177.308897521,0
+CET.US,D,20100302,000000,7.99633,8.07998,7.95325,8.0134,26948.562472815,0
+CET.US,D,20100303,000000,8.03448,8.05807,8.0231,8.0231,8785.8962331786,0
+CET.US,D,20100304,000000,8.0231,8.03448,8.00044,8.0134,17835.594550253,0
+CET.US,D,20100305,000000,8.0231,8.10609,8.0231,8.10115,16881.18863697,0
+CET.US,D,20100308,000000,8.07514,8.13052,8.07514,8.12204,68217.503109657,0
+CET.US,D,20100309,000000,8.08417,8.14423,8.07028,8.1391,30564.581281344,0
+CET.US,D,20100310,000000,8.13482,8.19505,8.12632,8.17697,23404.392199331,0
+CET.US,D,20100311,000000,8.171,8.171,8.14852,8.171,5056.2066080113,0
+CET.US,D,20100312,000000,8.171,8.24485,8.171,8.171,12360.092760114,0
+CET.US,D,20100315,000000,8.13052,8.25772,8.13052,8.24914,44820.617473689,0
+CET.US,D,20100316,000000,8.27665,8.35134,8.27665,8.35134,33366.674148097,0
+CET.US,D,20100317,000000,8.41746,8.43891,8.38912,8.41746,34666.381976073,0
+CET.US,D,20100318,000000,8.42091,8.44152,8.40114,8.41056,24432.791380049,0
+CET.US,D,20100319,000000,8.40114,8.40114,8.27665,8.30668,68917.758234796,0
+CET.US,D,20100322,000000,8.23115,8.38912,8.23115,8.37195,25293.901434393,0
+CET.US,D,20100323,000000,8.3685,8.44152,8.34622,8.44152,59980.658368165,0
+CET.US,D,20100324,000000,8.43378,8.44152,8.38053,8.38053,52389.378075883,0
+CET.US,D,20100325,000000,8.43891,8.49393,8.42091,8.42091,13881.780390393,0
+CET.US,D,20100326,000000,8.3685,8.47155,8.3685,8.47155,57126.019557874,0
+CET.US,D,20100329,000000,8.4681,8.51706,8.4501,8.48535,59146.357468688,0
+CET.US,D,20100330,000000,8.48535,8.48535,8.4501,8.47155,42294.122718975,0
+CET.US,D,20100331,000000,8.45868,8.49048,8.41746,8.49048,32759.714881896,0
+CET.US,D,20100401,000000,8.49821,8.53943,8.47155,8.49821,61809.042730129,0
+CET.US,D,20100405,000000,8.50334,8.57123,8.49821,8.57123,7428.2806306881,0
+CET.US,D,20100406,000000,8.51706,8.63474,8.51706,8.62532,31774.210348966,0
+CET.US,D,20100407,000000,8.6476,8.6476,8.56694,8.5952,17269.385199452,0
+CET.US,D,20100408,000000,8.58149,8.64415,8.54372,8.64415,55467.069054672,0
+CET.US,D,20100409,000000,8.68202,8.74552,8.65105,8.67857,27628.442640255,0
+CET.US,D,20100412,000000,8.63474,8.66476,8.63045,8.65105,30760.824294974,0
+CET.US,D,20100413,000000,8.61329,8.70943,8.61329,8.70943,25758.235996698,0
+CET.US,D,20100414,000000,8.71288,8.80912,8.69572,8.79019,62410.640165355,0
+CET.US,D,20100415,000000,8.79625,8.82544,8.77471,8.77471,57568.906796284,0
+CET.US,D,20100416,000000,8.73871,8.77899,8.66476,8.66476,13461.412842072,0
+CET.US,D,20100419,000000,8.64415,8.69572,8.64415,8.69572,44213.658207488,0
+CET.US,D,20100420,000000,8.75158,8.85379,8.74552,8.79019,19888.10344691,0
+CET.US,D,20100421,000000,8.76958,8.82544,8.76958,8.79625,9586.9537806196,0
+CET.US,D,20100422,000000,8.77471,8.81769,8.73871,8.81769,17136.411791309,0
+CET.US,D,20100423,000000,8.78329,8.90927,8.78329,8.90088,21569.573640199,0
+CET.US,D,20100426,000000,8.95776,8.98014,8.93632,8.9531,55894.943166358,0
+CET.US,D,20100427,000000,8.90088,8.96616,8.80054,8.83402,44325.184291737,0
+CET.US,D,20100428,000000,8.86731,8.91393,8.83141,8.90927,15607.217597666,0
+CET.US,D,20100429,000000,8.93632,9.00998,8.93632,9.00998,13515.031151807,0
+CET.US,D,20100430,000000,8.98387,8.98387,8.93632,8.95776,19926.708629919,0
+CET.US,D,20100503,000000,8.92885,8.9503,8.8757,8.93072,40024.995850989,0
+CET.US,D,20100504,000000,8.86731,8.86731,8.63902,8.64415,56507.264263531,0
+CET.US,D,20100505,000000,8.63902,8.79019,8.45868,8.51706,97425.541154705,0
+CET.US,D,20100506,000000,8.51276,8.76529,8.00846,8.475,111115.36799625,0
+CET.US,D,20100507,000000,8.49048,8.49048,8.06618,8.17697,60066.447663741,0
+CET.US,D,20100510,000000,8.49393,8.66476,8.48106,8.6476,72754.684479434,0
+CET.US,D,20100511,000000,8.609,8.68202,8.56433,8.65712,56302.442320344,0
+CET.US,D,20100512,000000,8.66476,8.81341,8.65712,8.79625,101856.55827121,0
+CET.US,D,20100513,000000,8.79625,8.79625,8.65712,8.7361,20393.187924613,0
+CET.US,D,20100514,000000,8.63045,8.63045,8.53431,8.54886,35235.808425458,0
+CET.US,D,20100517,000000,8.52656,8.60294,8.38912,8.53169,66214.323057957,0
+CET.US,D,20100518,000000,8.55921,8.5841,8.3934,8.40627,18291.350183,0
+CET.US,D,20100519,000000,8.35824,8.3934,8.25772,8.31954,45502.642373518,0
+CET.US,D,20100520,000000,8.15794,8.15794,7.82149,8.00044,84402.726086266,0
+CET.US,D,20100521,000000,7.88658,8.15281,7.88658,8.08417,56802.164967073,0
+CET.US,D,20100524,000000,8.06133,8.2028,8.06133,8.12632,52224.233681899,0
+CET.US,D,20100525,000000,7.97442,8.13052,7.88658,8.13052,66592.868324687,0
+CET.US,D,20100526,000000,8.16242,8.24914,8.14852,8.15281,26267.609939181,0
+CET.US,D,20100527,000000,8.23543,8.36337,8.23543,8.36337,23007.616707293,0
+CET.US,D,20100528,000000,8.35134,8.35824,8.29204,8.32729,9641.6444565493,0
+CET.US,D,20100601,000000,8.25259,8.29204,8.19505,8.23972,16229.189990592,0
+CET.US,D,20100602,000000,8.23972,8.37624,8.23972,8.37624,9882.9268503568,0
+CET.US,D,20100603,000000,8.37624,8.39853,8.34622,8.38482,25064.415068728,0
+CET.US,D,20100604,000000,8.30668,8.31013,8.09546,8.10936,24558.258224828,0
+CET.US,D,20100607,000000,8.13052,8.15281,7.95727,7.95727,52988.830778719,0
+CET.US,D,20100608,000000,7.95727,7.99065,7.93125,7.99065,44151.460968196,0
+CET.US,D,20100609,000000,8.03942,8.10936,8.00445,8.00846,32635.320403311,0
+CET.US,D,20100610,000000,8.0922,8.23543,8.0922,8.23543,15524.645400674,0
+CET.US,D,20100611,000000,8.21735,8.23543,8.171,8.22247,28664.348384336,0
+CET.US,D,20100614,000000,8.31013,8.34622,8.171,8.22247,41260.361707284,0
+CET.US,D,20100615,000000,8.25259,8.37195,8.25259,8.37195,46501.015300784,0
+CET.US,D,20100616,000000,8.27665,8.3685,8.27665,8.33587,33213.325782254,0
+CET.US,D,20100617,000000,8.3685,8.3685,8.30668,8.34099,15665.12537218,0
+CET.US,D,20100618,000000,8.34622,8.3685,8.34622,8.35824,33596.160513762,0
+CET.US,D,20100621,000000,8.38912,8.4681,8.33587,8.34622,36005.767353253,0
+CET.US,D,20100622,000000,8.31013,8.35134,8.19505,8.19505,22266.611666754,0
+CET.US,D,20100623,000000,8.13482,8.15281,8.0134,8.14852,15838.848695722,0
+CET.US,D,20100624,000000,8.10609,8.13052,8.03047,8.04268,69893.611471973,0
+CET.US,D,20100625,000000,8.05163,8.10936,8.0231,8.10609,26361.978164314,0
+CET.US,D,20100628,000000,8.10609,8.14423,8.06618,8.1391,26976.443993878,0
+CET.US,D,20100629,000000,8.07514,8.07514,7.88658,7.92155,40146.17323099,0
+CET.US,D,20100630,000000,7.94347,7.95727,7.86709,7.89469,22192.618399321,0
+CET.US,D,20100701,000000,7.88658,7.88658,7.77281,7.82149,50695.039488256,0
+CET.US,D,20100702,000000,7.78009,7.83128,7.78009,7.78503,15212.586838017,0
+CET.US,D,20100706,000000,7.8435,7.91259,7.74278,7.76871,84577.521776003,0
+CET.US,D,20100707,000000,7.81673,7.95325,7.80769,7.91744,94131.232204587,0
+CET.US,D,20100708,000000,7.96146,8.0134,7.91744,7.97442,45436.155669447,0
+CET.US,D,20100709,000000,7.96547,8.04837,7.96547,8.04837,31396.737448432,0
+CET.US,D,20100712,000000,8.0231,8.0922,7.93125,8.00445,127062.52567763,0
+CET.US,D,20100713,000000,8.07028,8.17697,8.03942,8.14852,106798.02169638,0
+CET.US,D,20100714,000000,8.10115,8.11252,8.07028,8.08417,25182.375350144,0
+CET.US,D,20100715,000000,8.09546,8.09546,8.03448,8.07998,49625.890392141,0
+CET.US,D,20100716,000000,8.01825,8.08903,7.88984,7.89469,49543.318195148,0
+CET.US,D,20100719,000000,7.90448,7.93125,7.87119,7.92649,44840.992431387,0
+CET.US,D,20100720,000000,7.90448,7.96547,7.85581,7.96547,107989.4205387,0
+CET.US,D,20100721,000000,7.98654,7.99065,7.89469,7.90858,37010.574477688,0
+CET.US,D,20100722,000000,7.98654,8.06133,7.98654,8.03942,98628.736025159,0
+CET.US,D,20100723,000000,8.04268,8.09546,8.0134,8.09546,60495.394141621,0
+CET.US,D,20100726,000000,8.13052,8.22592,8.13052,8.20876,54083.716663509,0
+CET.US,D,20100727,000000,8.21735,8.33325,8.18387,8.24914,53726.618720673,0
+CET.US,D,20100728,000000,8.24485,8.24485,8.15794,8.1667,36223.457690778,0
+CET.US,D,20100729,000000,8.21735,8.21735,8.12204,8.13482,27578.041429104,0
+CET.US,D,20100730,000000,8.10115,8.15794,8.04837,8.15794,31577.967335336,0
+CET.US,D,20100802,000000,8.22247,8.28523,8.22247,8.25259,106164.25327532,0
+CET.US,D,20100803,000000,8.22592,8.25259,8.2028,8.22247,39930.627625856,0
+CET.US,D,20100804,000000,8.2028,8.26807,8.2028,8.25259,35790.221748119,0
+CET.US,D,20100805,000000,8.27236,8.27236,8.21735,8.22592,28083.125906808,0
+CET.US,D,20100806,000000,8.18042,8.23972,8.15281,8.19935,27742.113456894,0
+CET.US,D,20100809,000000,8.23972,8.25259,8.20876,8.23972,97800.869322851,0
+CET.US,D,20100810,000000,8.17697,8.21305,8.13482,8.189,86356.57729301,0
+CET.US,D,20100811,000000,8.07998,8.0922,7.97442,7.97442,31539.362152327,0
+CET.US,D,20100812,000000,7.94682,7.96146,7.88984,7.95727,31755.980123657,0
+CET.US,D,20100813,000000,7.95325,7.97843,7.93535,7.95727,26508.892332988,0
+CET.US,D,20100816,000000,7.90858,7.98654,7.87595,7.87595,44042.079616336,0
+CET.US,D,20100817,000000,7.92649,8.03047,7.92649,8.0231,39446.990472046,0
+CET.US,D,20100818,000000,7.98654,8.06133,7.96547,8.03448,32696.445276408,0
+CET.US,D,20100819,000000,8.00044,8.00044,7.90858,7.94272,20248.418488329,0
+CET.US,D,20100820,000000,7.90038,7.94682,7.87595,7.94272,39885.588245678,0
+CET.US,D,20100823,000000,8.10936,8.15281,8.04837,8.04837,63658.874415986,0
+CET.US,D,20100824,000000,7.97022,7.97442,7.86467,7.95325,74675.292334142,0
+CET.US,D,20100825,000000,7.88658,7.97442,7.86467,7.96547,89327.031652331,0
+CET.US,D,20100826,000000,7.99633,8.05807,7.93535,7.95727,50850.532586488,0
+CET.US,D,20100827,000000,7.91744,8.10115,7.91259,8.07514,44840.992431387,0
+CET.US,D,20100830,000000,8.08903,8.11252,8.0231,8.0231,74524.088700688,0
+CET.US,D,20100831,000000,7.98253,8.09071,7.97517,8.01424,50002.29092648,0
+CET.US,D,20100901,000000,8.04837,8.18387,8.04837,8.14423,205384.93543995,0
+CET.US,D,20100902,000000,8.15794,8.18042,8.12632,8.15794,110727.17143376,0
+CET.US,D,20100903,000000,8.23543,8.27236,8.20876,8.25259,43609.916039873,0
+CET.US,D,20100907,000000,8.23115,8.23543,8.171,8.171,136547.60466976,0
+CET.US,D,20100908,000000,8.189,8.22592,8.18387,8.189,58210.181780715,0
+CET.US,D,20100909,000000,8.21735,8.27665,8.2028,8.21735,33029.951162961,0
+CET.US,D,20100910,000000,8.23972,8.29204,8.23115,8.29036,40783.158750643,0
+CET.US,D,20100913,000000,8.35134,8.35479,8.29809,8.33587,73373.439773776,0
+CET.US,D,20100914,000000,8.32729,8.38053,8.32729,8.37624,87721.699458864,0
+CET.US,D,20100915,000000,8.34622,8.3934,8.30668,8.3934,97501.67915453,0
+CET.US,D,20100916,000000,8.3685,8.37624,8.35479,8.37624,37608.95481433,0
+CET.US,D,20100917,000000,8.37624,8.3934,8.34099,8.37624,66539.250014952,0
+CET.US,D,20100920,000000,8.42091,8.52051,8.40627,8.49821,89525.41939835,0
+CET.US,D,20100921,000000,8.475,8.53431,8.35824,8.50763,84360.903804674,0
+CET.US,D,20100922,000000,8.50334,8.53169,8.48535,8.52656,98832.485602153,0
+CET.US,D,20100923,000000,8.49393,8.53169,8.41746,8.475,42211.550521984,0
+CET.US,D,20100924,000000,8.53943,8.61329,8.53431,8.61329,66305.474184507,0
+CET.US,D,20100927,000000,8.6159,8.6614,8.5952,8.6159,36120.510536086,0
+CET.US,D,20100928,000000,8.6159,8.69572,8.59091,8.69572,27487.962668749,0
+CET.US,D,20100929,000000,8.65712,8.71633,8.63474,8.69572,90758.640522255,0
+CET.US,D,20100930,000000,8.72146,8.74552,8.59958,8.69572,77091.333370801,0
+CET.US,D,20101001,000000,8.72752,8.72752,8.66476,8.70943,106628.58783762,0
+CET.US,D,20101004,000000,8.67857,8.70262,8.63045,8.64415,71020.668342603,0
+CET.US,D,20101005,000000,8.68202,8.81341,8.68202,8.81341,38428.24258708,0
+CET.US,D,20101006,000000,8.76529,8.81341,8.761,8.78329,73170.762562977,0
+CET.US,D,20101007,000000,8.76529,8.82282,8.75158,8.79019,75808.78340194,0
+CET.US,D,20101008,000000,8.79019,8.88037,8.78329,8.88037,30012.312691073,0
+CET.US,D,20101011,000000,8.90088,8.96616,8.88037,8.92233,67133.340886816,0
+CET.US,D,20101012,000000,8.90927,8.96616,8.83999,8.93632,28041.303625215,0
+CET.US,D,20101013,000000,8.96616,9.02677,8.96616,8.99413,47518.690819554,0
+CET.US,D,20101014,000000,8.98946,9.02677,8.96616,8.98387,19004.473702477,0
+CET.US,D,20101015,000000,8.9503,9.0193,8.91393,8.98387,46051.693865204,0
+CET.US,D,20101018,000000,8.96242,9.0305,8.94471,9.02397,79425.874576663,0
+CET.US,D,20101019,000000,8.94471,8.99786,8.85724,8.86731,136117.58582568,0
+CET.US,D,20101020,000000,8.89715,9.0193,8.89249,9.0193,17562.141170605,0
+CET.US,D,20101021,000000,9.00998,9.07153,8.96242,8.96242,32057.315024367,0
+CET.US,D,20101022,000000,8.98946,9.05381,8.98946,9.04542,50326.145517279,0
+CET.US,D,20101025,000000,9.04542,9.09857,9.04542,9.05381,28320.118835838,0
+CET.US,D,20101026,000000,9.07153,9.09391,9.00252,9.04542,35107.124482094,0
+CET.US,D,20101027,000000,9.03982,9.03982,8.94471,9.00998,30455.199929485,0
+CET.US,D,20101028,000000,8.98946,9.0193,8.97547,9.01464,8826.6461485772,0
+CET.US,D,20101029,000000,8.98014,9.08179,8.98014,9.06313,24273.008817038,0
+CET.US,D,20101101,000000,9.03982,9.14613,9.0305,9.08179,70712.899244725,0
+CET.US,D,20101102,000000,9.12375,9.23286,9.11256,9.23286,55627.923983877,0
+CET.US,D,20101103,000000,9.26829,9.26829,9.15546,9.23752,69302.737698694,0
+CET.US,D,20101104,000000,9.33077,9.39881,9.31118,9.38578,46165.364681843,0
+CET.US,D,20101105,000000,9.40444,9.40444,9.36434,9.39047,43129.495984646,0
+CET.US,D,20101108,000000,9.37366,9.44822,9.36434,9.40819,110632.80320863,0
+CET.US,D,20101109,000000,9.14147,9.1797,9.05381,9.05941,99330.063516494,0
+CET.US,D,20101110,000000,9.11442,9.19928,9.03982,9.17131,188045.84643784,0
+CET.US,D,20101111,000000,9.16385,9.20302,9.11256,9.19555,132197.01501786,0
+CET.US,D,20101112,000000,9.1797,9.1797,9.04822,9.09391,50632.842248964,0
+CET.US,D,20101115,000000,9.08179,9.13587,9.07712,9.11256,83074.064371033,0
+CET.US,D,20101116,000000,9.08179,9.08179,8.9503,8.9503,40092.554921256,0
+CET.US,D,20101117,000000,9.02677,9.08179,8.93072,9.0193,79584.584773479,0
+CET.US,D,20101118,000000,9.14613,9.17131,9.10696,9.16385,22291.276089232,0
+CET.US,D,20101119,000000,9.14147,9.16385,9.09857,9.16385,11981.547493385,0
+CET.US,D,20101122,000000,9.19555,9.19555,9.11256,9.16385,55198.977505997,0
+CET.US,D,20101123,000000,9.07153,9.07153,8.88037,9.0193,63742.518979174,0
+CET.US,D,20101124,000000,9.05941,9.23286,9.05941,9.22539,52743.258920134,0
+CET.US,D,20101126,000000,9.16385,9.1853,9.13587,9.14893,11373.51586099,0
+CET.US,D,20101129,000000,9.10696,9.1853,9.06873,9.1853,77007.688807614,0
+CET.US,D,20101130,000000,9.12375,9.19555,9.11909,9.15546,83304.623102893,0
+CET.US,D,20101201,000000,9.23286,9.29347,9.23286,9.2515,131238.31963979,0
+CET.US,D,20101202,000000,9.21233,9.37366,9.20302,9.32517,33256.220430042,0
+CET.US,D,20101203,000000,9.31584,9.36434,9.23752,9.2972,35976.813465997,0
+CET.US,D,20101206,000000,9.27295,9.36434,9.2515,9.31584,42622.266774553,0
+CET.US,D,20101207,000000,9.36061,9.37556,9.2972,9.2972,37673.296786011,0
+CET.US,D,20101208,000000,9.29347,9.32517,9.2515,9.27761,80723.437672251,0
+CET.US,D,20101209,000000,9.27295,9.29067,9.25616,9.29067,19841.991700538,0
+CET.US,D,20101210,000000,9.31118,9.35315,9.29347,9.34755,38428.24258708,0
+CET.US,D,20101213,000000,9.38109,9.38109,9.36061,9.36061,34898.013074127,0
+CET.US,D,20101214,000000,9.36061,9.40444,9.3345,9.36061,34155.935667396,0
+CET.US,D,20101215,000000,9.37366,9.37556,9.35315,9.36434,31695.927616753,0
+CET.US,D,20101216,000000,9.34289,9.39881,9.33077,9.38109,37159.633378751,0
+CET.US,D,20101217,000000,9.39881,9.45666,9.37366,9.40819,24181.857690489,0
+CET.US,D,20101220,000000,9.44456,9.44456,9.369,9.37366,24031.726423231,0
+CET.US,D,20101221,000000,9.30279,9.53128,9.30279,9.48741,75228.633290607,0
+CET.US,D,20101222,000000,9.53587,9.57975,9.49209,9.57506,23514.845917386,0
+CET.US,D,20101223,000000,9.52753,9.57506,9.40819,9.55922,72324.665635359,0
+CET.US,D,20101227,000000,9.50512,9.56109,9.48366,9.56109,18549.790435924,0
+CET.US,D,20101228,000000,9.53587,9.56578,9.51356,9.56578,25668.157236343,0
+CET.US,D,20101229,000000,9.549,9.60591,9.549,9.60309,31951.150771092,0
+CET.US,D,20101230,000000,9.57506,9.61987,9.57506,9.60309,26263.320474403,0
+CET.US,D,20101231,000000,9.64312,9.64312,9.54525,9.6105,27940.501202913,0
+CET.US,D,20110103,000000,9.6525,9.70191,9.60956,9.66178,71322.003243315,0
+CET.US,D,20110104,000000,9.64041,9.64875,9.55275,9.56953,28611.802440796,0
+CET.US,D,20110105,000000,9.47062,9.645,9.47062,9.63384,20576.562543907,0
+CET.US,D,20110106,000000,9.66741,9.66741,9.61425,9.62447,18756.7571115,0
+CET.US,D,20110107,000000,9.63197,9.66741,9.549,9.59747,48769.069802575,0
+CET.US,D,20110110,000000,9.53587,9.6525,9.53587,9.64041,96841.101578594,0
+CET.US,D,20110111,000000,9.66178,9.72244,9.645,9.71034,36827.199858394,0
+CET.US,D,20110112,000000,9.78581,9.80634,9.70659,9.72619,69337.053416924,0
+CET.US,D,20110113,000000,9.69262,9.81656,9.69262,9.79894,76253.81537274,0
+CET.US,D,20110114,000000,9.79894,9.84459,9.79894,9.84459,8633.6202335311,0
+CET.US,D,20110118,000000,9.85762,9.94716,9.8325,9.91922,38437.893882833,0
+CET.US,D,20110119,000000,9.87534,9.90703,9.82125,9.82125,49839.291264885,0
+CET.US,D,20110120,000000,9.8325,9.8325,9.75037,9.81009,58325.997329743,0
+CET.US,D,20110121,000000,9.81656,9.84084,9.80072,9.80634,39505.970612755,0
+CET.US,D,20110124,000000,9.80072,9.83803,9.69816,9.8325,34810.079046162,0
+CET.US,D,20110125,000000,9.75881,9.82125,9.71034,9.78122,63724.288753863,0
+CET.US,D,20110126,000000,9.75506,9.84084,9.73078,9.81656,36837.923520341,0
+CET.US,D,20110127,000000,9.79894,9.825,9.73078,9.75881,85736.749632473,0
+CET.US,D,20110128,000000,9.71034,9.75506,9.66741,9.66741,82676.2165128,0
+CET.US,D,20110131,000000,9.68325,9.77559,9.65437,9.73734,38814.294417173,0
+CET.US,D,20110201,000000,9.80634,9.95184,9.78956,9.89681,38148.355010264,0
+CET.US,D,20110202,000000,9.93881,9.94247,9.75037,9.89681,84672.962367332,0
+CET.US,D,20110203,000000,9.84084,9.97331,9.84084,9.95184,30973.152801525,0
+CET.US,D,20110204,000000,9.95184,9.97331,9.9285,9.95925,43486.593927482,0
+CET.US,D,20110207,000000,9.98072,10.087,9.95925,10.0768,88878.782582946,0
+CET.US,D,20110208,000000,10.0814,10.087,10.06,10.06,137323.99779472,0
+CET.US,D,20110209,000000,10.0162,10.087,9.963,10.087,97908.105942321,0
+CET.US,D,20110210,000000,10.0208,10.0768,10.0162,10.0768,11430.35126931,0
+CET.US,D,20110211,000000,10.1104,10.2045,10.1104,10.2045,47979.808283275,0
+CET.US,D,20110214,000000,10.2222,10.2558,10.1663,10.2353,42987.943646946,0
+CET.US,D,20110215,000000,10.2558,10.2838,10.1952,10.2838,41030.875341618,0
+CET.US,D,20110216,000000,10.2717,10.3509,10.2558,10.2885,61880.891265174,0
+CET.US,D,20110218,000000,10.3221,10.4088,10.3053,10.3715,40772.435088696,0
+CET.US,D,20110222,000000,10.2465,10.3547,10.1383,10.1383,24750.21177368,0
+CET.US,D,20110223,000000,10.1532,10.226,10.0162,10.0162,72187.402762437,0
+CET.US,D,20110224,000000,10.0497,10.1607,10.0162,10.0208,33722.699724736,0
+CET.US,D,20110225,000000,10.1262,10.2307,10.0646,10.212,36152.681521928,0
+CET.US,D,20110228,000000,10.2772,10.2772,10.2111,10.2111,38399.288699824,0
+CET.US,D,20110301,000000,10.2186,10.2353,10.1486,10.1952,28722.25615885,0
+CET.US,D,20110302,000000,10.1905,10.226,10.1346,10.226,16176.644047052,0
+CET.US,D,20110303,000000,10.2399,10.3584,10.2353,10.3584,23588.83918482,0
+CET.US,D,20110304,000000,10.3668,10.3668,10.1318,10.2307,83913.727101484,0
+CET.US,D,20110307,000000,10.2885,10.3584,10.1952,10.2353,98935.432756844,0
+CET.US,D,20110308,000000,10.1794,10.2791,10.1794,10.2717,72854.414535541,0
+CET.US,D,20110309,000000,10.2838,10.3313,10.2558,10.2885,27739.968724504,0
+CET.US,D,20110310,000000,10.226,10.2885,10.1038,10.1868,76972.300723189,0
+CET.US,D,20110311,000000,10.1794,10.2353,10.1383,10.212,23067.669214195,0
+CET.US,D,20110314,000000,10.1905,10.1905,9.963,10.1038,58359.240681779,0
+CET.US,D,20110315,000000,9.71034,10.0469,9.71034,10.0469,37123.172928131,0
+CET.US,D,20110316,000000,10.0282,10.0282,9.78956,9.78956,100011.01605013,0
+CET.US,D,20110317,000000,9.85669,9.93319,9.84366,9.86137,31124.356434978,0
+CET.US,D,20110318,000000,9.93881,9.98447,9.90337,9.94247,33456.75290845,0
+CET.US,D,20110321,000000,9.99009,10.1318,9.99009,10.0814,54466.551395017,0
+CET.US,D,20110322,000000,10.087,10.1486,10.0768,10.1215,21645.711640024,0
+CET.US,D,20110323,000000,10.0768,10.1346,9.97331,10.0917,58448.247075939,0
+CET.US,D,20110324,000000,10.1001,10.1439,10.0395,10.0768,46244.71978025,0
+CET.US,D,20110325,000000,10.0814,10.1486,10.0814,10.087,33105.01679659,0
+CET.US,D,20110328,000000,10.087,10.1318,10.087,10.0917,33551.121133584,0
+CET.US,D,20110329,000000,10.0721,10.2437,10.0208,10.2045,55139.997365289,0
+CET.US,D,20110330,000000,10.2558,10.2717,10.212,10.2521,26823.095628035,0
+CET.US,D,20110331,000000,10.3155,10.3155,10.2278,10.2456,44314.46062979,0
+CET.US,D,20110401,000000,10.3146,10.3668,10.2717,10.3221,28610.730074601,0
+CET.US,D,20110404,000000,10.3668,10.3873,10.3276,10.3407,15998.631258732,0
+CET.US,D,20110405,000000,10.3547,10.4722,10.3547,10.3873,29521.168973902,0
+CET.US,D,20110406,000000,10.4152,10.4535,10.212,10.3053,102794.87869157,0
+CET.US,D,20110407,000000,10.2353,10.3434,10.2186,10.2838,87777.462500988,0
+CET.US,D,20110408,000000,10.2885,10.3089,10.2008,10.2307,43073.732942522,0
+CET.US,D,20110411,000000,10.2222,10.2595,10.1663,10.1794,56819.322826189,0
+CET.US,D,20110412,000000,10.1579,10.1617,10.06,10.101,21452.685724977,0
+CET.US,D,20110413,000000,10.1383,10.157,10.0768,10.1318,43157.377505709,0
+CET.US,D,20110414,000000,10.0646,10.1747,10.0646,10.157,21244.646683205,0
+CET.US,D,20110415,000000,10.1663,10.2652,10.0936,10.2186,42513.957788888,0
+CET.US,D,20110418,000000,10.1663,10.1663,10.06,10.0721,18755.684745306,0
+CET.US,D,20110419,000000,10.1141,10.1346,10.0814,10.1038,12114.520901527,0
+CET.US,D,20110420,000000,10.1262,10.2558,10.1262,10.212,110746.47402527,0
+CET.US,D,20110421,000000,10.2521,10.3313,10.2521,10.3006,46213.621160604,0
+CET.US,D,20110425,000000,10.2717,10.2838,10.226,10.2744,47022.185271408,0
+CET.US,D,20110426,000000,10.2717,10.4152,10.2437,10.3584,66310.83601548,0
+CET.US,D,20110427,000000,10.3547,10.4088,10.3221,10.3873,33878.192822968,0
+CET.US,D,20110428,000000,10.4088,10.4899,10.3873,10.4452,79882.702575606,0
+CET.US,D,20110429,000000,10.4516,10.5813,10.392,10.5813,57642.900063719,0
+CET.US,D,20110502,000000,10.5924,10.6018,10.5412,10.5579,60704.505549588,0
+CET.US,D,20110503,000000,10.5636,10.5636,10.4665,10.4983,50733.644671265,0
+CET.US,D,20110504,000000,10.5113,10.5496,10.4405,10.5197,30894.870069312,0
+CET.US,D,20110505,000000,10.5197,10.655,10.4797,10.4797,220712.2654608,0
+CET.US,D,20110506,000000,10.6205,10.7295,10.4983,10.5813,131059.23448528,0
+CET.US,D,20110509,000000,10.6465,10.6717,10.6064,10.6428,52224.233681899,0
+CET.US,D,20110510,000000,10.6587,10.7948,10.6587,10.695,61804.75326535,0
+CET.US,D,20110511,000000,10.7314,10.7445,10.5579,10.6027,86743.701489297,0
+CET.US,D,20110512,000000,10.5981,10.6689,10.5234,10.6064,73626.518195725,0
+CET.US,D,20110513,000000,10.6167,10.6717,10.5496,10.5496,108270.38048171,0
+CET.US,D,20110516,000000,10.5924,10.5924,10.4367,10.4535,111632.24850209,0
+CET.US,D,20110517,000000,10.4311,10.4535,10.3089,10.4088,31082.534153385,0
+CET.US,D,20110518,000000,10.4199,10.5281,10.4088,10.4842,71685.535383318,0
+CET.US,D,20110519,000000,10.5197,10.5757,10.4797,10.5057,34148.429104032,0
+CET.US,D,20110520,000000,10.5542,10.6465,10.501,10.5766,136162.62520587,0
+CET.US,D,20110523,000000,10.5337,10.5496,10.4032,10.5197,96698.476874699,0
+CET.US,D,20110524,000000,10.585,10.6689,10.4452,10.4497,116087.93004107,0
+CET.US,D,20110525,000000,10.4497,10.585,10.4367,10.5374,82045.665190315,0
+CET.US,D,20110526,000000,10.5757,10.7072,10.5542,10.6465,48112.781691418,0
+CET.US,D,20110527,000000,10.7091,10.7547,10.6661,10.7547,70645.340174458,0
+CET.US,D,20110531,000000,10.8554,10.8554,10.7183,10.8284,64612.207963075,0
+CET.US,D,20110601,000000,10.8013,10.8237,10.6913,10.6959,73073.17723926,0
+CET.US,D,20110602,000000,10.7379,10.779,10.7006,10.7379,28526.013145219,0
+CET.US,D,20110603,000000,10.6848,10.6913,10.6073,10.6522,32955.957895526,0
+CET.US,D,20110606,000000,10.585,10.6689,10.4842,10.4842,32916.280346321,0
+CET.US,D,20110607,000000,10.585,10.6251,10.516,10.5374,47120.84296132,0
+CET.US,D,20110608,000000,10.5542,10.5542,10.4983,10.501,26068.149826967,0
+CET.US,D,20110609,000000,10.4797,10.5636,10.4526,10.5542,22475.723074722,0
+CET.US,D,20110610,000000,10.5197,10.5337,10.3864,10.4619,40680.211595951,0
+CET.US,D,20110613,000000,10.4265,10.5197,10.3332,10.3332,33548.976401196,0
+CET.US,D,20110614,000000,10.5113,10.5412,10.4526,10.5374,23170.616368887,0
+CET.US,D,20110615,000000,10.501,10.5057,10.3649,10.4442,35936.063550597,0
+CET.US,D,20110616,000000,10.4712,10.475,10.3864,10.3901,12209.961492856,0
+CET.US,D,20110617,000000,10.4572,10.4572,10.3649,10.3948,13369.189349327,0
+CET.US,D,20110620,000000,10.4013,10.4442,10.3649,10.3649,11823.909662764,0
+CET.US,D,20110621,000000,10.3826,10.4265,10.3649,10.3826,32744.70175517,0
+CET.US,D,20110622,000000,10.3826,10.501,10.3649,10.3705,30649.298210726,0
+CET.US,D,20110623,000000,10.4088,10.4088,10.1766,10.2493,58458.970737886,0
+CET.US,D,20110624,000000,10.2772,10.3043,10.1504,10.1971,20322.411755763,0
+CET.US,D,20110627,000000,10.2111,10.4395,10.2111,10.3537,33969.343949518,0
+CET.US,D,20110628,000000,10.3481,10.516,10.3481,10.3743,39301.148669567,0
+CET.US,D,20110629,000000,10.4227,10.585,10.4013,10.4395,49761.008532672,0
+CET.US,D,20110630,000000,10.5132,10.5813,10.4899,10.5365,31394.592716042,0
+CET.US,D,20110701,000000,10.5477,10.6792,10.5477,10.6465,73169.690196783,0
+CET.US,D,20110705,000000,10.6727,10.7025,10.6297,10.7025,17712.272437863,0
+CET.US,D,20110706,000000,10.7025,10.7025,10.6344,10.6913,49994.784363118,0
+CET.US,D,20110707,000000,10.7183,10.806,10.7183,10.8013,33374.180711459,0
+CET.US,D,20110708,000000,10.7566,10.7566,10.5719,10.6913,29063.268608764,0
+CET.US,D,20110711,000000,10.5496,10.6344,10.4797,10.5896,67357.465421508,0
+CET.US,D,20110712,000000,10.5197,10.5719,10.4665,10.4665,64745.181371218,0
+CET.US,D,20110713,000000,10.4899,10.6167,10.4497,10.4936,41476.979678613,0
+CET.US,D,20110714,000000,10.516,10.5673,10.3705,10.4265,49606.587800636,0
+CET.US,D,20110715,000000,10.4293,10.5934,10.4227,10.5934,44150.388602002,0
+CET.US,D,20110718,000000,10.5057,10.5057,10.3117,10.4265,45854.37848538,0
+CET.US,D,20110719,000000,10.405,10.5579,10.405,10.5477,73665.123378734,0
+CET.US,D,20110720,000000,10.516,10.5374,10.4526,10.5374,37730.132194331,0
+CET.US,D,20110721,000000,10.5542,10.6372,10.5337,10.585,46673.666258131,0
+CET.US,D,20110722,000000,10.6297,10.6344,10.5934,10.6167,14408.312191992,0
+CET.US,D,20110725,000000,10.585,10.6027,10.4936,10.5477,31227.303589669,0
+CET.US,D,20110726,000000,10.4572,10.5057,10.419,10.4899,40087.193090282,0
+CET.US,D,20110727,000000,10.3901,10.5579,10.2418,10.3426,22058.572624983,0
+CET.US,D,20110728,000000,10.3332,10.3379,10.1449,10.2717,29236.991932306,0
+CET.US,D,20110729,000000,10.2335,10.4842,10.1113,10.3575,25392.559124306,0
+CET.US,D,20110801,000000,10.2987,10.4497,10.0432,10.1113,76828.6036531,0
+CET.US,D,20110802,000000,10.1168,10.1234,9.95091,9.97331,54447.248803513,0
+CET.US,D,20110803,000000,9.89681,10.0069,9.65062,9.89681,63370.407909612,0
+CET.US,D,20110804,000000,9.83616,9.89306,9.64125,9.65812,88816.585343652,0
+CET.US,D,20110805,000000,9.7215,9.82406,9.37273,9.45197,110453.71805412,0
+CET.US,D,20110808,000000,9.26736,9.31957,8.75503,8.75503,187360.60443943,0
+CET.US,D,20110809,000000,8.90088,9.13774,8.63651,9.01558,96927.963240364,0
+CET.US,D,20110810,000000,8.9531,8.97175,8.82972,8.82972,52164.181174995,0
+CET.US,D,20110811,000000,8.90088,9.13494,8.90088,9.06313,72412.599663324,0
+CET.US,D,20110812,000000,9.08645,9.31584,9.08645,9.16944,18807.158322652,0
+CET.US,D,20110815,000000,9.31957,9.49491,9.31957,9.48741,36288.872028654,0
+CET.US,D,20110816,000000,9.40819,9.49959,9.25803,9.45666,19489.183222481,0
+CET.US,D,20110817,000000,9.46134,9.54431,9.38484,9.43059,39685.055767269,0
+CET.US,D,20110818,000000,9.21047,9.31026,9.03143,9.08179,24803.830083415,0
+CET.US,D,20110819,000000,8.93072,9.21047,8.93072,8.97547,30875.567477808,0
+CET.US,D,20110822,000000,9.21047,9.21047,8.8701,8.8701,39785.858189571,0
+CET.US,D,20110823,000000,8.88782,9.1741,8.82459,9.11349,99064.116700208,0
+CET.US,D,20110824,000000,9.14707,9.20394,8.9503,9.09951,53759.862072709,0
+CET.US,D,20110825,000000,9.11349,9.24031,8.90927,8.91393,22031.763470116,0
+CET.US,D,20110826,000000,8.88782,9.09951,8.78161,9.06034,87193.022924877,0
+CET.US,D,20110829,000000,9.25803,9.31584,9.16478,9.31584,85643.453773535,0
+CET.US,D,20110830,000000,9.18622,9.35222,9.18622,9.34568,15679.066132712,0
+CET.US,D,20110831,000000,9.36247,9.49491,9.31678,9.32144,16207.742666698,0
+CET.US,D,20110901,000000,9.37556,9.4035,9.24871,9.27015,31070.738125243,0
+CET.US,D,20110902,000000,9.17597,9.21793,9.0277,9.05754,38023.960531679,0
+CET.US,D,20110906,000000,8.9503,8.9503,8.78506,8.90647,64159.669428912,0
+CET.US,D,20110907,000000,8.98946,9.08645,8.92233,9.08645,98316.677462502,0
+CET.US,D,20110908,000000,9.01558,9.04075,8.85724,8.98946,29866.470888595,0
+CET.US,D,20110909,000000,8.92233,8.9531,8.81257,8.93072,22802.794764105,0
+CET.US,D,20110912,000000,8.78161,8.97175,8.78161,8.97175,34173.093526511,0
+CET.US,D,20110913,000000,8.97547,9.07806,8.90927,9.04075,26315.866417942,0
+CET.US,D,20110914,000000,9.06313,9.22726,9.0249,9.19276,30029.470550189,0
+CET.US,D,20110915,000000,9.21887,9.26362,9.16105,9.23472,26596.826360954,0
+CET.US,D,20110916,000000,9.32424,9.32424,9.18622,9.23472,19519.209475933,0
+CET.US,D,20110919,000000,9.08645,9.19276,9.04635,9.13774,31985.466489322,0
+CET.US,D,20110920,000000,9.15172,9.27482,9.11349,9.15172,68771.916432318,0
+CET.US,D,20110921,000000,9.11349,9.18157,9.04914,9.04914,24641.902788015,0
+CET.US,D,20110922,000000,8.77303,8.89249,8.72491,8.78161,62857.816868546,0
+CET.US,D,20110923,000000,8.81257,8.85202,8.72491,8.81686,33029.951162961,0
+CET.US,D,20110926,000000,8.8701,8.97175,8.79448,8.93072,15102.133119963,0
+CET.US,D,20110927,000000,9.12562,9.21887,9.04635,9.04635,43408.311195269,0
+CET.US,D,20110928,000000,9.14707,9.14707,8.80734,8.80734,16016.861484042,0
+CET.US,D,20110929,000000,8.92885,8.9531,8.75503,8.83831,48032.354226815,0
+CET.US,D,20110930,000000,8.75065,8.84176,8.69572,8.69572,15508.559907754,0
+CET.US,D,20111003,000000,8.65367,8.74207,8.38482,8.38482,203688.45211993,0
+CET.US,D,20111004,000000,8.33242,8.38827,8.16922,8.36337,52351.845259067,0
+CET.US,D,20111005,000000,8.40627,8.57459,8.40627,8.56946,13197.610758176,0
+CET.US,D,20111006,000000,8.50334,8.78589,8.50334,8.70262,32530.228516229,0
+CET.US,D,20111007,000000,8.76445,8.82972,8.60042,8.66308,11703.804648958,0
+CET.US,D,20111010,000000,8.79877,8.94471,8.79877,8.94471,19003.401336282,0
+CET.US,D,20111011,000000,8.84772,8.99506,8.84772,8.99506,14020.11562951,0
+CET.US,D,20111012,000000,9.04075,9.21887,9.04075,9.1741,31225.15885728,0
+CET.US,D,20111013,000000,9.04635,9.12562,9.01558,9.12562,11480.75248046,0
+CET.US,D,20111014,000000,9.21887,9.33823,9.1797,9.26362,11967.606732854,0
+CET.US,D,20111017,000000,9.24031,9.25803,9.07806,9.09951,16302.110891832,0
+CET.US,D,20111018,000000,9.08645,9.38484,9.04075,9.35595,58343.155188858,0
+CET.US,D,20111019,000000,9.42216,9.42216,9.21887,9.21887,30736.159872497,0
+CET.US,D,20111020,000000,9.24871,9.34568,9.18622,9.30093,38065.782813272,0
+CET.US,D,20111021,000000,9.38578,9.4455,9.38578,9.4455,9643.7891889387,0
+CET.US,D,20111024,000000,9.43059,9.64687,9.43059,9.59278,36931.21937928,0
+CET.US,D,20111025,000000,9.50512,9.50981,9.42872,9.42872,14481.233093231,0
+CET.US,D,20111026,000000,9.549,9.59278,9.41194,9.48366,26754.464191575,0
+CET.US,D,20111027,000000,9.70097,9.81384,9.60309,9.70284,68873.791220814,0
+CET.US,D,20111028,000000,9.72056,9.77091,9.56391,9.77091,68148.871673196,0
+CET.US,D,20111031,000000,9.60591,9.65437,9.58819,9.62541,18357.836887072,0
+CET.US,D,20111101,000000,9.44269,9.47719,9.27668,9.29067,19303.663870798,0
+CET.US,D,20111102,000000,9.46969,9.59747,9.43059,9.47812,52935.212468984,0
+CET.US,D,20111103,000000,9.54525,9.64781,9.48647,9.62541,32709.313670745,0
+CET.US,D,20111104,000000,9.55734,9.63666,9.50512,9.56016,8466.3311071579,0
+CET.US,D,20111107,000000,9.56016,9.66553,9.56016,9.60216,42322.004240037,0
+CET.US,D,20111108,000000,9.69262,9.83428,9.59278,9.74297,36092.629015024,0
+CET.US,D,20111109,000000,9.75787,9.79331,9.44269,9.44269,43040.489590486,0
+CET.US,D,20111110,000000,9.61987,9.61987,9.45478,9.60216,29019.301594781,0
+CET.US,D,20111111,000000,9.67022,9.76622,9.65437,9.76162,23937.358198097,0
+CET.US,D,20111114,000000,9.65437,9.72337,9.56766,9.60591,64670.115737589,0
+CET.US,D,20111115,000000,9.5415,9.65437,9.5415,9.6525,28513.144750883,0
+CET.US,D,20111116,000000,9.67856,9.67856,9.6105,9.6105,5195.6142133224,0
+CET.US,D,20111117,000000,9.51825,9.60591,9.45478,9.45478,15437.783738904,0
+CET.US,D,20111118,000000,9.42872,9.51825,9.41287,9.42403,26622.563149627,0
+CET.US,D,20111121,000000,9.38016,9.38016,9.20302,9.26736,47273.118960968,0
+CET.US,D,20111122,000000,9.2226,9.29067,9.16198,9.22632,46781.975243795,0
+CET.US,D,20111123,000000,9.15265,9.16198,8.95962,9.0249,54969.491140331,0
+CET.US,D,20111125,000000,9.04728,9.08365,9.00998,9.01558,49837.146532496,0
+CET.US,D,20111128,000000,9.14707,9.33637,9.13494,9.2226,39863.068555589,0
+CET.US,D,20111129,000000,9.19928,9.32144,9.13494,9.22912,19707.9459262,0
+CET.US,D,20111130,000000,9.50325,9.50325,9.38297,9.48928,45489.773979182,0
+CET.US,D,20111201,000000,9.39047,9.56391,9.38016,9.48281,20235.550093992,0
+CET.US,D,20111202,000000,9.49209,9.63291,9.4725,9.47719,16950.892439625,0
+CET.US,D,20111205,000000,9.56766,9.60216,9.45103,9.45103,39369.780106028,0
+CET.US,D,20111206,000000,9.46228,9.46228,9.42872,9.45103,52260.694132518,0
+CET.US,D,20111207,000000,9.40444,9.53316,9.40444,9.51825,19676.847306554,0
+CET.US,D,20111208,000000,9.53775,9.53775,9.17597,9.17597,24323.410028189,0
+CET.US,D,20111209,000000,9.25803,9.438,9.24777,9.33637,20309.543361426,0
+CET.US,D,20111212,000000,9.31212,9.38016,9.17037,9.26362,40965.461003741,0
+CET.US,D,20111213,000000,9.30279,9.35967,9.19928,9.24498,30063.78626842,0
+CET.US,D,20111214,000000,9.19462,9.29347,9.1079,9.19928,39281.846078063,0
+CET.US,D,20111215,000000,9.22632,9.35967,9.11536,9.17597,52690.712976593,0
+CET.US,D,20111216,000000,9.26362,9.26736,9.23938,9.26736,19335.834856639,0
+CET.US,D,20111219,000000,9.24777,9.32704,9.17597,9.21793,12554.191041356,0
+CET.US,D,20111220,000000,9.21233,9.30745,9.21233,9.26736,40052.877372052,0
+CET.US,D,20111221,000000,9.33637,9.33637,9.24498,9.2972,23268.201692604,0
+CET.US,D,20111222,000000,9.26362,9.3317,9.26362,9.30279,69241.612825596,0
+CET.US,D,20111223,000000,9.29347,9.438,9.29347,9.43237,173716.88934427,0
+CET.US,D,20111227,000000,9.36247,9.46875,9.31678,9.41287,50899.861431444,0
+CET.US,D,20111228,000000,9.46228,9.46228,9.24777,9.32704,20831.785698246,0
+CET.US,D,20111229,000000,9.29347,9.35035,9.24498,9.3317,85397.881914948,0
+CET.US,D,20111230,000000,9.33356,9.37366,9.30372,9.36434,20942.239416299,0
+CET.US,D,20120103,000000,9.4725,9.58162,9.46041,9.49491,28832.709876903,0
+CET.US,D,20120104,000000,9.5145,9.51825,9.33637,9.42403,21108.456176478,0
+CET.US,D,20120105,000000,9.32144,9.46875,9.32144,9.41841,34886.217045986,0
+CET.US,D,20120106,000000,9.42872,9.48647,9.39516,9.45478,94730.684907424,0
+CET.US,D,20120109,000000,9.46228,9.50981,9.43237,9.48647,62406.350700577,0
+CET.US,D,20120110,000000,9.56016,9.6105,9.46875,9.54525,83969.490143609,0
+CET.US,D,20120111,000000,9.58162,9.59747,9.52472,9.57412,21305.771556303,0
+CET.US,D,20120112,000000,9.55734,9.58162,9.49959,9.57881,42036.754832247,0
+CET.US,D,20120113,000000,9.5415,9.5415,9.48281,9.51825,26353.399234756,0
+CET.US,D,20120117,000000,9.59278,9.63291,9.5415,9.5415,38704.913065314,0
+CET.US,D,20120118,000000,9.58819,9.67022,9.49491,9.63291,47855.41380469,0
+CET.US,D,20120119,000000,9.64781,9.69816,9.64312,9.66553,29005.36083425,0
+CET.US,D,20120120,000000,9.67856,9.69816,9.61987,9.67022,23049.438988886,0
+CET.US,D,20120123,000000,9.68325,9.76162,9.68325,9.74756,46480.640343085,0
+CET.US,D,20120124,000000,9.72056,9.80166,9.72056,9.79331,23153.458509772,0
+CET.US,D,20120125,000000,9.75319,9.87534,9.73734,9.87534,18969.085618051,0
+CET.US,D,20120126,000000,9.88566,9.91641,9.78862,9.78862,33961.837386155,0
+CET.US,D,20120127,000000,9.81103,9.89119,9.74756,9.88003,84949.632845563,0
+CET.US,D,20120130,000000,9.79894,9.89119,9.79894,9.88566,46480.640343085,0
+CET.US,D,20120131,000000,9.88566,9.98072,9.81103,9.82219,31257.329843121,0
+CET.US,D,20120201,000000,9.84741,9.94434,9.8175,9.88003,54645.636549532,0
+CET.US,D,20120202,000000,9.89306,9.92944,9.77091,9.92016,22802.794764105,0
+CET.US,D,20120203,000000,9.96769,10.045,9.96769,10.0227,32985.984148977,0
+CET.US,D,20120206,000000,9.99937,10.0637,9.97697,9.98353,13977.220981722,0
+CET.US,D,20120207,000000,10.0265,10.0265,9.97697,9.97697,16860.813679271,0
+CET.US,D,20120208,000000,10.0376,10.0637,9.99469,10.045,26931.4046137,0
+CET.US,D,20120209,000000,10.0637,10.1234,9.96206,10.1141,22381.354849588,0
+CET.US,D,20120210,000000,10.0488,10.0759,10.0227,10.0376,67139.775083984,0
+CET.US,D,20120213,000000,10.1364,10.1364,10.0404,10.0582,30538.844492672,0
+CET.US,D,20120214,000000,10.0227,10.0488,9.97237,9.99009,39355.839345497,0
+CET.US,D,20120215,000000,10.0311,10.0759,9.99937,10.0311,8009.5031082156,0
+CET.US,D,20120216,000000,10.0227,10.087,9.90797,10.0674,37037.383632555,0
+CET.US,D,20120217,000000,10.1327,10.1327,10.0674,10.0936,14470.509431284,0
+CET.US,D,20120221,000000,10.0674,10.1691,10.0674,10.0936,17464.555846887,0
+CET.US,D,20120222,000000,10.0674,10.0917,10.0404,10.0674,28083.125906808,0
+CET.US,D,20120223,000000,10.0674,10.0674,10.018,10.0544,26542.135685025,0
+CET.US,D,20120224,000000,10.0376,10.0759,9.98072,10.0544,32925.931642074,0
+CET.US,D,20120227,000000,10.045,10.0759,9.99937,10.0674,58437.523413992,0
+CET.US,D,20120228,000000,10.0087,10.1113,10.005,10.1047,14098.398361724,0
+CET.US,D,20120229,000000,10.0665,10.0665,10.0301,10.0582,9115.1126549515,0
+CET.US,D,20120301,000000,10.0404,10.1868,10.0311,10.0582,44084.974264124,0
+CET.US,D,20120302,000000,10.0917,10.0917,10.0311,10.045,15128.94227483,0
+CET.US,D,20120305,000000,10.0311,10.0311,9.936,9.97697,31999.407249853,0
+CET.US,D,20120306,000000,9.90797,9.90797,9.83062,9.85669,9122.6192183144,0
+CET.US,D,20120307,000000,9.82219,9.936,9.82219,9.88003,10951.003580278,0
+CET.US,D,20120308,000000,9.89775,9.95925,9.85294,9.95925,15552.526921737,0
+CET.US,D,20120309,000000,9.95925,10.0674,9.95925,10.018,17093.517143521,0
+CET.US,D,20120312,000000,9.98072,10.005,9.94903,9.98072,19933.142827087,0
+CET.US,D,20120313,000000,9.97697,10.0814,9.92016,10.0674,48911.694506469,0
+CET.US,D,20120314,000000,10.0311,10.0674,10.0311,10.0582,19902.04420744,0
+CET.US,D,20120315,000000,10.0227,10.1281,10.0227,10.0544,36162.332817679,0
+CET.US,D,20120316,000000,10.1047,10.1168,10.0265,10.0582,7504.4186305118,0
+CET.US,D,20120319,000000,10.045,10.1001,10.045,10.0488,27836.481682027,0
+CET.US,D,20120320,000000,10.045,10.1047,9.98072,10.0227,31506.118800291,0
+CET.US,D,20120321,000000,10.045,10.045,9.97697,10.0143,27153.384416004,0
+CET.US,D,20120322,000000,9.98072,9.99009,9.936,9.96206,17510.667593259,0
+CET.US,D,20120323,000000,9.95559,10.0143,9.95559,9.99937,21878.415104273,0
+CET.US,D,20120326,000000,10.0265,10.0936,10.0265,10.0674,58478.27332939,0
+CET.US,D,20120327,000000,10.0311,10.1141,10.0311,10.0674,36727.469802287,0
+CET.US,D,20120328,000000,10.0674,10.1141,9.92569,10.045,32494.840431805,0
+CET.US,D,20120329,000000,10.0227,10.0936,9.97237,10.0814,43222.791843585,0
+CET.US,D,20120330,000000,10.0637,10.1234,10.0637,10.1234,21971.710963211,0
+CET.US,D,20120402,000000,10.0721,10.1905,10.0721,10.1645,25934.104052629,0
+CET.US,D,20120403,000000,10.1504,10.1737,10.0674,10.1598,38428.24258708,0
+CET.US,D,20120404,000000,10.0488,10.0936,9.96769,10.0311,32044.446630031,0
+CET.US,D,20120405,000000,9.96769,10.0936,9.96769,10.0311,13512.886419417,0
+CET.US,D,20120409,000000,9.97697,9.99009,9.92569,9.92569,30296.489732669,0
+CET.US,D,20120410,000000,9.98072,9.98353,9.77559,9.77559,33612.246006682,0
+CET.US,D,20120411,000000,9.84741,9.92944,9.79331,9.79331,15996.486526343,0
+CET.US,D,20120412,000000,9.78862,9.90797,9.77091,9.89119,23624.227269245,0
+CET.US,D,20120413,000000,9.80728,9.88566,9.77091,9.825,27564.100668573,0
+CET.US,D,20120416,000000,9.80166,9.80728,9.67491,9.80728,28722.25615885,0
+CET.US,D,20120417,000000,9.80916,9.88284,9.77653,9.86972,36226.674789361,0
+CET.US,D,20120418,000000,9.81103,9.89119,9.79894,9.88566,37033.094167776,0
+CET.US,D,20120419,000000,9.84272,9.87253,9.81103,9.81103,8441.6666846798,0
+CET.US,D,20120420,000000,9.86794,9.88003,9.83062,9.86794,26029.544643957,0
+CET.US,D,20120423,000000,9.8175,9.82219,9.71494,9.81103,47376.066115659,0
+CET.US,D,20120424,000000,9.86137,9.92944,9.82219,9.89119,95711.899975576,0
+CET.US,D,20120425,000000,10.0227,10.0404,9.95559,9.98353,81085.897446059,0
+CET.US,D,20120426,000000,10.0087,10.0674,9.95559,10.0488,39606.773035056,0
+CET.US,D,20120427,000000,10.0674,10.0814,10.0311,10.0674,40757.42196197,0
+CET.US,D,20120430,000000,10.0665,10.0665,9.98916,9.98916,21534.185555775,0
+CET.US,D,20120501,000000,10.0917,10.0917,9.98353,10.0488,48050.584452126,0
+CET.US,D,20120502,000000,10.0143,10.0637,9.95559,10.018,37821.283320881,0
+CET.US,D,20120503,000000,10.0582,10.0665,10.0133,10.0133,51868.208105258,0
+CET.US,D,20120504,000000,10.0376,10.0376,9.91078,9.92944,54371.110803688,0
+CET.US,D,20120507,000000,9.88003,9.88003,9.75787,9.75787,51958.286865613,0
+CET.US,D,20120508,000000,9.69816,9.80728,9.69262,9.79894,47297.783383446,0
+CET.US,D,20120509,000000,9.73453,9.81384,9.70191,9.7635,22507.894060562,0
+CET.US,D,20120510,000000,9.83156,9.87441,9.7485,9.85387,12721.480167729,0
+CET.US,D,20120511,000000,9.83062,9.85294,9.78487,9.82219,19906.333672219,0
+CET.US,D,20120514,000000,9.78487,9.78487,9.6105,9.67491,79667.15697047,0
+CET.US,D,20120515,000000,9.71494,9.71494,9.6105,9.6105,51605.478387556,0
+CET.US,D,20120516,000000,9.61987,9.67856,9.50512,9.5145,37850.237208137,0
+CET.US,D,20120517,000000,9.56016,9.56016,9.43237,9.43237,42831.37818252,0
+CET.US,D,20120518,000000,9.48928,9.48928,9.2543,9.28787,63515.177345897,0
+CET.US,D,20120521,000000,9.35967,9.35967,9.26362,9.32704,52672.482751283,0
+CET.US,D,20120522,000000,9.2972,9.2972,9.27668,9.27668,57248.269304068,0
+CET.US,D,20120523,000000,9.26736,9.36247,9.19928,9.35595,61871.239969421,0
+CET.US,D,20120524,000000,9.28694,9.31212,9.22632,9.31212,41141.329059672,0
+CET.US,D,20120525,000000,9.23472,9.31398,9.23472,9.31398,2309.8767833842,0
+CET.US,D,20120529,000000,9.34382,9.38016,9.34382,9.37556,21873.0532733,0
+CET.US,D,20120530,000000,9.37556,9.37556,9.31212,9.31212,15330.547119434,0
+CET.US,D,20120531,000000,9.25989,9.2916,9.24031,9.24031,42184.741367116,0
+CET.US,D,20120601,000000,9.1368,9.1797,9.09297,9.10043,33406.3516973,0
+CET.US,D,20120604,000000,9.00812,9.10603,8.96616,9.10603,65548.383651048,0
+CET.US,D,20120605,000000,9.07432,9.11442,9.02677,9.08925,19217.874575221,0
+CET.US,D,20120606,000000,9.14707,9.21233,9.1424,9.16478,46269.384202728,0
+CET.US,D,20120607,000000,9.21233,9.28787,9.1368,9.19462,83731.424848384,0
+CET.US,D,20120608,000000,9.2226,9.27202,9.15265,9.27202,36431.496732549,0
+CET.US,D,20120611,000000,9.28228,9.2916,9.1797,9.20861,31723.809137815,0
+CET.US,D,20120612,000000,9.20861,9.24498,9.1797,9.24031,30315.792324174,0
+CET.US,D,20120613,000000,9.2226,9.27761,9.16478,9.16478,7259.9191381202,0
+CET.US,D,20120614,000000,9.20302,9.23005,9.16478,9.23005,11225.529326121,0
+CET.US,D,20120615,000000,9.24498,9.26829,9.20302,9.22632,17224.345819274,0
+CET.US,D,20120618,000000,9.18436,9.26829,9.17597,9.26549,15612.57942864,0
+CET.US,D,20120619,000000,9.25989,9.33823,9.25989,9.29906,31077.172322411,0
+CET.US,D,20120620,000000,9.30932,9.33356,9.26549,9.27761,17160.003847592,0
+CET.US,D,20120621,000000,9.2916,9.32797,9.16105,9.16105,31339.902040113,0
+CET.US,D,20120622,000000,9.15732,9.21233,9.15265,9.21233,34621.342595896,0
+CET.US,D,20120625,000000,9.15732,9.15732,9.07992,9.11163,25040.823012443,0
+CET.US,D,20120626,000000,9.15265,9.18436,9.11909,9.11909,28469.1777369,0
+CET.US,D,20120627,000000,9.19928,9.29906,9.1368,9.2944,47348.184594596,0
+CET.US,D,20120628,000000,9.23472,9.27761,9.15265,9.20302,21348.666204091,0
+CET.US,D,20120629,000000,9.35688,9.40256,9.31865,9.37366,16675.294327588,0
+CET.US,D,20120702,000000,9.34662,9.38297,9.24498,9.38297,33530.746175885,0
+CET.US,D,20120703,000000,9.32797,9.40256,9.29906,9.36061,39997.114329927,0
+CET.US,D,20120705,000000,9.32797,9.41194,9.29906,9.32797,36280.293099096,0
+CET.US,D,20120706,000000,9.30372,9.30372,9.21793,9.24871,35428.834340504,0
+CET.US,D,20120709,000000,9.1797,9.25989,9.1797,9.20861,25706.762419353,0
+CET.US,D,20120710,000000,9.23472,9.27202,9.19462,9.19462,22303.072117374,0
+CET.US,D,20120711,000000,9.20302,9.21793,9.10603,9.10603,11021.779749128,0
+CET.US,D,20120712,000000,9.08365,9.1368,9.01837,9.12935,19149.243138762,0
+CET.US,D,20120713,000000,9.09764,9.21793,9.08925,9.20861,42275.892493665,0
+CET.US,D,20120716,000000,9.1797,9.18996,9.11909,9.1424,28557.111764866,0
+CET.US,D,20120717,000000,9.12935,9.18436,9.11909,9.18436,14778.278529164,0
+CET.US,D,20120718,000000,9.19928,9.22632,9.17037,9.21793,33270.161190572,0
+CET.US,D,20120719,000000,9.21233,9.23005,9.20861,9.2226,97159.59433842,0
+CET.US,D,20120720,000000,9.1797,9.19928,9.1797,9.19928,4548.9773979182,0
+CET.US,D,20120723,000000,9.11163,9.12935,9.05474,9.11909,18768.553139643,0
+CET.US,D,20120724,000000,9.07992,9.07992,8.99692,9.00066,22254.815638612,0
+CET.US,D,20120725,000000,8.97641,9.06967,8.97641,9.01372,24710.534224477,0
+CET.US,D,20120726,000000,9.07992,9.14707,9.07992,9.08925,26409.162276882,0
+CET.US,D,20120727,000000,9.13494,9.24498,9.13494,9.24498,59364.047806212,0
+CET.US,D,20120730,000000,9.26549,9.28228,9.19928,9.22632,62433.159855444,0
+CET.US,D,20120731,000000,9.1797,9.2226,9.15265,9.16478,35833.116395907,0
+CET.US,D,20120801,000000,9.21793,9.21793,9.16478,9.17597,25856.893686611,0
+CET.US,D,20120802,000000,9.17037,9.17597,9.02677,9.09297,28364.08584982,0
+CET.US,D,20120803,000000,9.19928,9.24498,9.17037,9.2226,40013.199822847,0
+CET.US,D,20120806,000000,9.22632,9.27202,9.22632,9.27202,73695.149632186,0
+CET.US,D,20120807,000000,9.24871,9.33356,9.24871,9.33356,69781.01302153,0
+CET.US,D,20120808,000000,9.24871,9.36061,9.24871,9.2944,20828.568599661,0
+CET.US,D,20120809,000000,9.29906,9.35688,9.2944,9.34196,9978.3674416852,0
+CET.US,D,20120810,000000,9.28228,9.34662,9.28228,9.34662,17273.67466423,0
+CET.US,D,20120813,000000,9.38766,9.38766,9.2944,9.32797,30632.14035161,0
+CET.US,D,20120814,000000,9.34662,9.35688,9.33823,9.34662,23026.919298796,0
+CET.US,D,20120815,000000,9.35688,9.35688,9.30932,9.32331,41731.130466758,0
+CET.US,D,20120816,000000,9.30372,9.37744,9.30372,9.37744,46412.008906624,0
+CET.US,D,20120817,000000,9.35222,9.369,9.33356,9.36061,29705.615959389,0
+CET.US,D,20120820,000000,9.30372,9.36061,9.28228,9.34196,22703.064707997,0
+CET.US,D,20120821,000000,9.36061,9.37366,9.31398,9.32331,34177.38299129,0
+CET.US,D,20120822,000000,9.30372,9.31398,9.27202,9.2916,28714.749595487,0
+CET.US,D,20120823,000000,9.28228,9.2916,9.2543,9.27761,35497.465776965,0
+CET.US,D,20120824,000000,9.26549,9.28228,9.21793,9.26829,36043.300170067,0
+CET.US,D,20120827,000000,9.30372,9.30372,9.27202,9.29906,28689.012806814,0
+CET.US,D,20120828,000000,9.23472,9.27761,9.23472,9.26829,14932.699261199,0
+CET.US,D,20120829,000000,9.23472,9.27761,9.23472,9.26829,21015.160317539,0
+CET.US,D,20120830,000000,9.26829,9.26829,9.22632,9.22632,22880.005130123,0
+CET.US,D,20120831,000000,9.24031,9.2916,9.24031,9.28787,34849.756595366,0
+CET.US,D,20120904,000000,9.27202,9.27202,9.23005,9.26549,31764.559053215,0
+CET.US,D,20120905,000000,9.27761,9.28228,9.24498,9.2543,15535.369062621,0
+CET.US,D,20120906,000000,9.2916,9.35688,9.2916,9.32797,37247.567406716,0
+CET.US,D,20120907,000000,9.33823,9.37366,9.33823,9.369,32068.038686314,0
+CET.US,D,20120910,000000,9.37744,9.38766,9.27202,9.36061,51433.899796405,0
+CET.US,D,20120911,000000,9.36061,9.39694,9.35222,9.36434,36813.259097862,0
+CET.US,D,20120912,000000,9.34662,9.39694,9.34662,9.39694,56179.120207953,0
+CET.US,D,20120913,000000,9.38297,9.45759,9.38297,9.45384,73067.815408286,0
+CET.US,D,20120914,000000,9.45759,9.53681,9.45759,9.48928,37050.252026891,0
+CET.US,D,20120917,000000,9.47531,9.50325,9.46594,9.48553,32666.419022957,0
+CET.US,D,20120918,000000,9.43519,9.48553,9.43519,9.46134,31229.448322059,0
+CET.US,D,20120919,000000,9.42122,9.48,9.40725,9.48,29314.202298324,0
+CET.US,D,20120920,000000,9.43059,9.46594,9.41194,9.46134,25478.348419882,0
+CET.US,D,20120921,000000,9.46594,9.50325,9.46594,9.50325,18117.626859459,0
+CET.US,D,20120924,000000,9.50325,9.50325,9.39234,9.42684,43959.507419345,0
+CET.US,D,20120925,000000,9.40725,9.43987,9.35688,9.35688,60031.059579316,0
+CET.US,D,20120926,000000,9.36434,9.36434,9.2543,9.2543,74191.655180332,0
+CET.US,D,20120927,000000,9.29906,9.38297,9.28228,9.37366,46192.173836711,0
+CET.US,D,20120928,000000,9.31398,9.34196,9.27761,9.32331,24149.686704648,0
+CET.US,D,20121001,000000,9.33823,9.36061,9.31398,9.31398,33096.437867032,0
+CET.US,D,20121002,000000,9.31398,9.32331,9.24871,9.2944,37070.62698459,0
+CET.US,D,20121003,000000,9.27202,9.32797,9.27202,9.30372,43294.64037863,0
+CET.US,D,20121004,000000,9.31865,9.34662,9.31398,9.33823,29881.484015321,0
+CET.US,D,20121005,000000,9.34662,9.39694,9.33356,9.34196,68780.495361875,0
+CET.US,D,20121008,000000,9.34196,9.34196,9.2916,9.32797,38386.420305488,0
+CET.US,D,20121009,000000,9.29906,9.33823,9.28787,9.28787,66079.204917425,0
+CET.US,D,20121010,000000,9.26829,9.2916,9.24031,9.2543,51630.142810035,0
+CET.US,D,20121011,000000,9.2916,9.32331,9.2543,9.28228,64472.800357764,0
+CET.US,D,20121012,000000,9.28787,9.28787,9.24498,9.2543,20841.436993997,0
+CET.US,D,20121015,000000,9.26829,9.35688,9.2543,9.35688,61818.694025882,0
+CET.US,D,20121016,000000,9.35688,9.45384,9.33823,9.45384,62828.862981289,0
+CET.US,D,20121017,000000,9.42684,9.48553,9.40725,9.46594,44467.808995632,0
+CET.US,D,20121018,000000,9.49397,9.49397,9.42684,9.43987,51166.880613924,0
+CET.US,D,20121019,000000,9.37366,9.43987,9.33356,9.33356,17523.535987595,0
+CET.US,D,20121022,000000,9.35222,9.35222,9.26829,9.28228,57810.189190092,0
+CET.US,D,20121023,000000,9.24498,9.28228,9.19928,9.25989,58125.464851333,0
+CET.US,D,20121024,000000,9.2226,9.28787,9.20861,9.2543,78604.442071523,0
+CET.US,D,20121025,000000,9.26829,9.27202,9.21233,9.24498,43259.252294205,0
+CET.US,D,20121026,000000,9.20861,9.24498,9.17597,9.24498,22370.63118764,0
+CET.US,D,20121031,000000,9.2944,9.30372,9.24498,9.24871,89333.465849498,0
+CET.US,D,20121101,000000,9.27202,9.37744,9.27202,9.36434,65475.462749809,0
+CET.US,D,20121102,000000,9.36434,9.36434,9.2944,9.29906,13015.308505077,0
+CET.US,D,20121105,000000,9.32797,9.34662,9.24498,9.32331,86262.209067876,0
+CET.US,D,20121106,000000,9.36434,9.41194,9.34196,9.38766,62339.863996505,0
+CET.US,D,20121107,000000,9.36434,9.36434,9.21233,9.2226,68756.903305592,0
+CET.US,D,20121108,000000,9.19928,9.2226,9.12935,9.14707,57347.999360176,0
+CET.US,D,20121109,000000,9.17037,9.2226,9.11163,9.18436,63655.657317403,0
+CET.US,D,20121112,000000,9.2226,9.2226,9.16105,9.19928,44261.914686249,0
+CET.US,D,20121113,000000,9.12188,9.2226,9.09484,9.20302,77597.4902147,0
+CET.US,D,20121114,000000,9.11722,9.14613,9.06593,9.06593,80236.583419857,0
+CET.US,D,20121115,000000,9.04728,9.05568,8.91393,8.91766,34618.125497311,0
+CET.US,D,20121116,000000,9.07059,9.07059,8.92233,9.00812,55562.509646,0
+CET.US,D,20121119,000000,9.02677,9.07619,9.00812,9.00812,241070.06530098,0
+CET.US,D,20121120,000000,9.03609,9.07059,8.95496,8.99506,82561.473329967,0
+CET.US,D,20121121,000000,9.02397,9.02397,8.98014,9.00345,51237.656782775,0
+CET.US,D,20121123,000000,9.09204,9.09857,9.0305,9.09204,17653.292297154,0
+CET.US,D,20121126,000000,9.04914,9.07619,8.97082,9.02677,64408.458386082,0
+CET.US,D,20121127,000000,9.04075,9.05568,9.02677,9.02677,78333.133424263,0
+CET.US,D,20121128,000000,9.02677,9.09857,8.97082,9.09857,45391.116289269,0
+CET.US,D,20121129,000000,9.08458,9.14147,9.08458,9.12654,48743.333013902,0
+CET.US,D,20121130,000000,9.14147,9.16012,9.12188,9.14613,58750.654342844,0
+CET.US,D,20121203,000000,9.15638,9.15638,9.09204,9.10324,12756.868252153,0
+CET.US,D,20121204,000000,9.07619,9.11442,9.00812,9.04075,102976.10857847,0
+CET.US,D,20121205,000000,9.03609,9.11722,9.00812,9.10976,102822.76021263,0
+CET.US,D,20121206,000000,9.07619,9.13587,8.94657,9.10976,32707.168938355,0
+CET.US,D,20121207,000000,9.14986,9.19462,9.12188,9.1797,27959.803794418,0
+CET.US,D,20121210,000000,9.13214,9.2226,9.13214,9.18996,32690.01107924,0
+CET.US,D,20121211,000000,9.2226,9.26922,9.2226,9.26083,27783.935738487,0
+CET.US,D,20121212,000000,9.30279,9.30652,9.23099,9.23099,39969.232808865,0
+CET.US,D,20121213,000000,9.23659,9.28507,9.13587,9.15638,45391.116289269,0
+CET.US,D,20121214,000000,9.17504,9.20861,9.14147,9.14613,66066.336523089,0
+CET.US,D,20121217,000000,9.19462,9.23659,9.19462,9.2226,107269.86282205,0
+CET.US,D,20121218,000000,9.19462,9.36434,9.19462,9.32704,103959.46837901,0
+CET.US,D,20121219,000000,9.37744,9.39694,9.2972,9.34568,21618.902485156,0
+CET.US,D,20121220,000000,9.31678,9.43144,9.31678,9.40819,36137.668395201,0
+CET.US,D,20121221,000000,9.31212,9.37366,9.28881,9.32704,71074.286652338,0
+CET.US,D,20121224,000000,9.27948,9.36061,9.27948,9.35595,21508.448767102,0
+CET.US,D,20121226,000000,9.40069,9.42684,9.31957,9.35408,46722.995103087,0
+CET.US,D,20121227,000000,9.31398,9.37273,9.27015,9.35408,28435.934384865,0
+CET.US,D,20121228,000000,9.29906,9.32983,9.23752,9.23752,118457.85933136,0
+CET.US,D,20121231,000000,9.20954,9.60862,9.20954,9.60862,56837.553051499,0
+CET.US,D,20130102,000000,9.61331,9.69534,9.52284,9.69534,83549.122595285,0
+CET.US,D,20130103,000000,9.64687,9.69534,9.54994,9.58162,45539.102824138,0
+CET.US,D,20130104,000000,9.65156,9.65991,9.60403,9.64125,106864.50840046,0
+CET.US,D,20130107,000000,9.62634,9.66647,9.60862,9.64687,104558.92108185,0
+CET.US,D,20130108,000000,9.66647,9.66647,9.63197,9.65991,10473.800623637,0
+CET.US,D,20130109,000000,9.66647,9.70941,9.65437,9.69534,17937.469338749,0
+CET.US,D,20130110,000000,9.70941,9.77278,9.70941,9.72619,45702.102485732,0
+CET.US,D,20130111,000000,9.71306,9.77653,9.67022,9.70378,82916.426540412,0
+CET.US,D,20130114,000000,9.69534,9.70941,9.68512,9.69075,2393.5213465708,0
+CET.US,D,20130115,000000,9.74756,9.75319,9.6795,9.70097,32695.372910213,0
+CET.US,D,20130116,000000,9.6795,9.74756,9.6795,9.73266,42909.660914733,0
+CET.US,D,20130117,000000,9.79894,9.83897,9.72619,9.83897,33103.944430394,0
+CET.US,D,20130118,000000,9.85762,9.85762,9.79519,9.84272,23198.497889949,0
+CET.US,D,20130122,000000,9.78206,9.85762,9.78206,9.84741,41241.059115779,0
+CET.US,D,20130123,000000,9.82969,9.936,9.82969,9.87347,44259.769953861,0
+CET.US,D,20130124,000000,9.79894,9.88837,9.79519,9.85294,32390.820910919,0
+CET.US,D,20130125,000000,9.87347,9.94528,9.87347,9.88837,45523.017331217,0
+CET.US,D,20130128,000000,9.88837,9.88837,9.82969,9.88284,41147.763256841,0
+CET.US,D,20130129,000000,9.90703,9.95559,9.87534,9.95559,38771.399769384,0
+CET.US,D,20130130,000000,9.91922,9.936,9.80447,9.86231,30876.639844002,0
+CET.US,D,20130131,000000,9.85762,9.88837,9.82125,9.84741,24534.666168545,0
+CET.US,D,20130201,000000,9.86231,9.90703,9.83344,9.90703,41468.400749056,0
+CET.US,D,20130204,000000,9.84272,9.86887,9.79519,9.79894,28167.842836189,0
+CET.US,D,20130205,000000,9.81572,9.90703,9.79144,9.85762,80627.997080922,0
+CET.US,D,20130206,000000,9.83344,9.86231,9.76622,9.86231,20399.622121782,0
+CET.US,D,20130207,000000,9.86231,9.88284,9.82125,9.85762,55111.043478032,0
+CET.US,D,20130208,000000,9.87347,9.92944,9.86231,9.91922,42397.069873666,0
+CET.US,D,20130211,000000,9.91922,9.92944,9.88837,9.91922,36886.179999101,0
+CET.US,D,20130212,000000,9.89119,9.94528,9.88837,9.94528,51189.400304012,0
+CET.US,D,20130213,000000,9.936,9.94528,9.88837,9.91547,31465.368884893,0
+CET.US,D,20130214,000000,9.89587,9.95559,9.89587,9.95559,23247.826734906,0
+CET.US,D,20130215,000000,9.94997,9.95559,9.89587,9.90984,17400.213875205,0
+CET.US,D,20130219,000000,9.91922,10.0069,9.90703,9.98259,29650.92528346,0
+CET.US,D,20130220,000000,9.936,9.963,9.78769,9.825,61387.602815611,0
+CET.US,D,20130221,000000,9.78769,9.79894,9.73734,9.79894,33961.837386155,0
+CET.US,D,20130222,000000,9.825,9.85294,9.78769,9.84741,50972.782332684,0
+CET.US,D,20130225,000000,9.9015,9.90703,9.77278,9.77653,51516.471993397,0
+CET.US,D,20130226,000000,9.76622,9.78206,9.73734,9.78206,25374.328898996,0
+CET.US,D,20130227,000000,9.76622,9.87347,9.74756,9.84272,31656.250067549,0
+CET.US,D,20130228,000000,9.86887,9.87534,9.83897,9.84272,26962.503233347,0
+CET.US,D,20130301,000000,9.60862,9.86887,9.60862,9.86887,119055.16730181,0
+CET.US,D,20130304,000000,9.83344,9.91922,9.79519,9.91922,47491.881664686,0
+CET.US,D,20130305,000000,9.91922,9.98259,9.91922,9.95925,74994.857460162,0
+CET.US,D,20130306,000000,9.95559,9.97331,9.94059,9.94997,37653.994194507,0
+CET.US,D,20130307,000000,9.90703,9.94997,9.89119,9.936,42140.774353133,0
+CET.US,D,20130308,000000,9.94528,9.98259,9.77278,9.95925,89949.004045257,0
+CET.US,D,20130311,000000,9.84741,9.97791,9.84741,9.97791,46148.206822727,0
+CET.US,D,20130312,000000,9.95559,9.99281,9.91922,9.92944,35591.834002099,0
+CET.US,D,20130313,000000,9.92944,9.95925,9.92569,9.936,17051.694861928,0
+CET.US,D,20130314,000000,9.95559,10.0031,9.95559,10.0031,17640.423902818,0
+CET.US,D,20130315,000000,9.91547,9.97331,9.91547,9.97331,24501.42281651,0
+CET.US,D,20130318,000000,9.97331,9.98728,9.89587,9.94059,27635.949203619,0
+CET.US,D,20130319,000000,9.963,9.963,9.83344,9.88837,87546.903769128,0
+CET.US,D,20130320,000000,9.963,10.1467,9.85762,9.95925,18875.789759113,0
+CET.US,D,20130321,000000,9.92569,10.0133,9.91922,9.94528,27791.44230185,0
+CET.US,D,20130322,000000,9.97791,9.98728,9.88837,9.98728,39535.996866206,0
+CET.US,D,20130325,000000,9.9975,10.0069,9.92944,9.97331,25845.09765847,0
+CET.US,D,20130326,000000,9.94997,10.0133,9.94997,9.98259,18055.429620166,0
+CET.US,D,20130327,000000,9.91922,9.97331,9.91922,9.963,29379.616636201,0
+CET.US,D,20130328,000000,9.90984,10.0218,9.90703,9.98728,40986.908327636,0
+CET.US,D,20130401,000000,9.94059,9.94059,9.87534,9.9015,21714.343076483,0
+CET.US,D,20130402,000000,9.85762,9.95925,9.85762,9.92569,39899.529006209,0
+CET.US,D,20130403,000000,9.90703,9.90703,9.74297,9.79894,35976.813465997,0
+CET.US,D,20130404,000000,9.72619,9.82125,9.72619,9.82125,35293.716199972,0
+CET.US,D,20130405,000000,9.6795,9.77278,9.66647,9.71869,29679.879170716,0
+CET.US,D,20130408,000000,9.71869,9.74297,9.69534,9.74297,25830.084531743,0
+CET.US,D,20130409,000000,9.69534,9.80916,9.69534,9.80447,42254.445169772,0
+CET.US,D,20130410,000000,9.82125,9.86231,9.80447,9.85762,51246.235712332,0
+CET.US,D,20130411,000000,9.84741,9.87534,9.79519,9.81572,82523.940513152,0
+CET.US,D,20130412,000000,9.80916,9.825,9.67022,9.81572,36060.458029182,0
+CET.US,D,20130415,000000,9.72619,9.76622,9.62362,9.65437,60060.013466572,0
+CET.US,D,20130416,000000,9.70941,9.74756,9.67584,9.70941,35707.649551127,0
+CET.US,D,20130417,000000,9.63572,9.68512,9.56016,9.56859,43531.633307659,0
+CET.US,D,20130418,000000,9.52284,9.61894,9.49303,9.54056,28884.18345425,0
+CET.US,D,20130419,000000,9.56016,9.64687,9.52284,9.64125,19724.03141912,0
+CET.US,D,20130422,000000,9.58997,9.66647,9.55641,9.66647,13238.360673573,0
+CET.US,D,20130423,000000,9.62634,9.77653,9.62634,9.73734,152296.37460512,0
+CET.US,D,20130424,000000,9.75787,9.75787,9.70941,9.72244,12589.57912578,0
+CET.US,D,20130425,000000,9.70378,9.84741,9.70378,9.80447,73629.735294309,0
+CET.US,D,20130426,000000,9.78206,9.78206,9.69075,9.77653,31917.907419056,0
+CET.US,D,20130429,000000,9.76256,9.85762,9.73734,9.83897,128081.27356259,0
+CET.US,D,20130430,000000,9.79519,9.89119,9.73266,9.89119,39259.326387974,0
+CET.US,D,20130501,000000,9.83897,9.85294,9.77278,9.77278,40821.763933651,0
+CET.US,D,20130502,000000,9.79519,9.88837,9.79144,9.88837,49606.587800636,0
+CET.US,D,20130503,000000,9.94059,10.0031,9.94059,9.98259,32927.004008269,0
+CET.US,D,20130506,000000,10.0031,10.0162,9.96862,10.0031,12704.322308612,0
+CET.US,D,20130507,000000,10.0488,10.0488,10.0031,10.0218,25781.828052982,0
+CET.US,D,20130508,000000,10.0265,10.0311,9.9975,10.0311,24512.146478457,0
+CET.US,D,20130509,000000,10.0265,10.0311,9.98259,9.98728,31075.027590022,0
+CET.US,D,20130510,000000,9.98728,10.0311,9.98259,10.0311,12952.038899589,0
+CET.US,D,20130513,000000,9.98259,10.1038,9.91547,10.0982,41815.847396139,0
+CET.US,D,20130514,000000,10.0488,10.1858,10.0488,10.1607,47299.928115835,0
+CET.US,D,20130515,000000,10.1038,10.1896,10.0404,10.1858,29019.301594781,0
+CET.US,D,20130516,000000,10.1374,10.1943,10.1374,10.1766,9729.5784845147,0
+CET.US,D,20130517,000000,10.1523,10.2232,10.1523,10.1999,22291.276089232,0
+CET.US,D,20130520,000000,10.2045,10.2912,10.1943,10.2512,29011.795031419,0
+CET.US,D,20130521,000000,10.2876,10.35,10.212,10.35,41026.585876839,0
+CET.US,D,20130522,000000,10.3239,10.4348,10.1803,10.2819,76682.76185062,0
+CET.US,D,20130523,000000,10.1896,10.2381,10.1607,10.2344,83581.293581127,0
+CET.US,D,20130524,000000,10.1374,10.2465,10.1374,10.2465,20708.463585855,0
+CET.US,D,20130528,000000,10.3864,10.4032,10.3006,10.3053,212983.72229559,0
+CET.US,D,20130529,000000,10.2465,10.363,10.2344,10.3192,27752.837118841,0
+CET.US,D,20130530,000000,10.3192,10.4171,10.2512,10.363,35522.130199444,0
+CET.US,D,20130531,000000,10.3192,10.363,10.226,10.3006,38530.117375577,0
+CET.US,D,20130603,000000,10.3584,10.3762,10.3089,10.3192,42102.169170124,0
+CET.US,D,20130604,000000,10.3911,10.4107,10.2717,10.3379,48223.235409473,0
+CET.US,D,20130605,000000,10.3379,10.3584,10.1281,10.2876,62209.035320753,0
+CET.US,D,20130606,000000,10.2876,10.3817,10.0833,10.3332,110439.77729358,0
+CET.US,D,20130607,000000,10.4069,10.4461,10.392,10.4461,9955.8477515965,0
+CET.US,D,20130610,000000,10.4265,10.4647,10.3771,10.4367,21452.685724977,0
+CET.US,D,20130611,000000,10.4069,10.4405,10.3089,10.3089,46019.522879363,0
+CET.US,D,20130612,000000,10.2912,10.3388,10.1691,10.2036,73279.071548642,0
+CET.US,D,20130613,000000,10.226,10.3509,10.0656,10.2418,114952.29424088,0
+CET.US,D,20130614,000000,10.3006,10.3006,10.1598,10.1887,60187.625043742,0
+CET.US,D,20130617,000000,10.2186,10.2763,10.2073,10.2558,92628.847165812,0
+CET.US,D,20130618,000000,10.2418,10.3332,10.2418,10.3304,34052.988512705,0
+CET.US,D,20130619,000000,10.3089,10.3089,10.1924,10.1924,55256.885280511,0
+CET.US,D,20130620,000000,10.0282,10.1253,9.92569,9.97884,88638.572555332,0
+CET.US,D,20130621,000000,9.99469,10.0423,9.86887,10.0152,52908.403314117,0
+CET.US,D,20130624,000000,9.97425,9.97425,9.82969,9.88931,69141.882769489,0
+CET.US,D,20130625,000000,9.99469,10.0423,9.90703,10.0237,47022.185271408,0
+CET.US,D,20130626,000000,10.1392,10.1598,9.99469,10.0087,124792.32644345,0
+CET.US,D,20130627,000000,10.101,10.2335,10.0749,10.1392,91390.264210933,0
+CET.US,D,20130628,000000,10.0927,10.2418,10.0627,10.2372,75425.948670432,0
+CET.US,D,20130701,000000,10.2073,10.3239,10.2073,10.3053,41568.130805162,0
+CET.US,D,20130702,000000,10.3509,10.3509,10.2558,10.3053,32872.313332339,0
+CET.US,D,20130703,000000,10.2912,10.3304,10.2558,10.3053,18978.736913804,0
+CET.US,D,20130705,000000,10.363,10.3864,10.2959,10.3434,39969.232808865,0
+CET.US,D,20130708,000000,10.3864,10.3864,10.3388,10.3743,35003.104961208,0
+CET.US,D,20130709,000000,10.3864,10.4041,10.3826,10.3966,35744.110001746,0
+CET.US,D,20130710,000000,10.3864,10.4535,10.3388,10.4107,19484.893757702,0
+CET.US,D,20130711,000000,10.4946,10.5281,10.4209,10.5281,35572.531410594,0
+CET.US,D,20130712,000000,10.4899,10.5561,10.4619,10.5561,31842.841785427,0
+CET.US,D,20130715,000000,10.6792,11.0961,10.6297,10.9841,201917.97553249,0
+CET.US,D,20130716,000000,11.0242,11.111,10.9804,11.0718,70381.538090562,0
+CET.US,D,20130717,000000,11.1007,11.1063,11.0149,11.0857,56492.251136805,0
+CET.US,D,20130718,000000,11.1007,11.1063,11.042,11.0718,43232.443139337,0
+CET.US,D,20130719,000000,11.0624,11.0671,11.0084,11.042,60613.354423039,0
+CET.US,D,20130722,000000,11.042,11.1165,10.8648,10.8648,83019.373695103,0
+CET.US,D,20130723,000000,10.8499,10.9263,10.8499,10.8731,40226.600695593,0
+CET.US,D,20130724,000000,10.8965,10.917,10.8499,10.8918,45834.00352768,0
+CET.US,D,20130725,000000,10.8862,10.9217,10.8787,10.917,16873.682073608,0
+CET.US,D,20130726,000000,10.8853,10.9217,10.8499,10.8965,36411.12177485,0
+CET.US,D,20130729,000000,10.8499,10.9012,10.8433,10.8918,22172.243441621,0
+CET.US,D,20130730,000000,10.8731,10.9692,10.8731,10.9636,93347.332516261,0
+CET.US,D,20130731,000000,11.0335,11.1492,10.9692,11.0961,95151.052455747,0
+CET.US,D,20130801,000000,11.151,11.1996,11.1436,11.1949,69178.343220108,0
+CET.US,D,20130802,000000,11.1883,11.2322,11.1202,11.1883,38547.275234693,0
+CET.US,D,20130805,000000,11.1883,11.1883,11.1259,11.1883,81868.72476819,0
+CET.US,D,20130806,000000,11.1389,11.1576,11.0494,11.1436,34861.552623509,0
+CET.US,D,20130807,000000,11.0961,11.1063,11.042,11.0671,32060.532122951,0
+CET.US,D,20130808,000000,11.0671,11.1165,11.0569,11.0923,18733.165055218,0
+CET.US,D,20130809,000000,11.042,11.1389,11.0084,11.0494,30770.475590727,0
+CET.US,D,20130812,000000,10.999,11.1007,10.9402,11.1007,45951.963809098,0
+CET.US,D,20130813,000000,11.1576,11.1576,10.9953,11.0961,72031.909664206,0
+CET.US,D,20130814,000000,11.042,11.1007,11.042,11.0857,20001.774263548,0
+CET.US,D,20130815,000000,11.0149,11.0149,10.93,10.93,36224.530056972,0
+CET.US,D,20130816,000000,10.9217,10.9804,10.9217,10.9636,50700.401319229,0
+CET.US,D,20130819,000000,10.9263,10.9449,10.8853,10.917,30966.718604358,0
+CET.US,D,20130820,000000,10.9636,10.999,10.9449,10.9515,13295.196081893,0
+CET.US,D,20130821,000000,10.9552,10.9692,10.8853,10.9692,36675.996224941,0
+CET.US,D,20130822,000000,11.0084,11.111,10.9841,11.1007,39087.747796821,0
+CET.US,D,20130823,000000,11.1259,11.1492,11.0774,11.1352,39989.607766564,0
+CET.US,D,20130826,000000,11.0857,11.1352,10.9888,11.0569,28958.176721684,0
+CET.US,D,20130827,000000,10.9888,10.9953,10.8853,10.9402,45692.451189979,0
+CET.US,D,20130828,000000,10.9692,11.0177,10.9449,10.999,33010.648571456,0
+CET.US,D,20130829,000000,10.9739,11.0857,10.9692,11.0084,108478.41952348,0
+CET.US,D,20130830,000000,10.9692,10.9888,10.9449,10.9692,27510.482358838,0
+CET.US,D,20130903,000000,10.9953,11.0718,10.9217,10.9692,21245.7190494,0
+CET.US,D,20130904,000000,10.9515,11.1202,10.9515,11.0774,22266.611666754,0
+CET.US,D,20130905,000000,11.0961,11.1352,11.0382,11.1063,76765.334047613,0
+CET.US,D,20130906,000000,11.1202,11.1492,11.0671,11.111,48144.952677259,0
+CET.US,D,20130909,000000,11.1165,11.1306,11.0774,11.1306,83160.926032804,0
+CET.US,D,20130910,000000,11.1492,11.2145,11.0829,11.1883,50170.652419047,0
+CET.US,D,20130911,000000,11.1883,11.1883,11.1063,11.18,33461.042373229,0
+CET.US,D,20130912,000000,11.1259,11.1687,11.0923,11.1436,19882.741615935,0
+CET.US,D,20130913,000000,11.151,11.2322,11.0829,11.2266,56664.902094153,0
+CET.US,D,20130916,000000,11.262,11.3404,11.262,11.3189,78891.836211703,0
+CET.US,D,20130917,000000,11.3086,11.4737,11.2807,11.3525,56697.073079993,0
+CET.US,D,20130918,000000,11.3086,11.5026,11.3086,11.4718,98525.788870468,0
+CET.US,D,20130919,000000,11.4625,11.4802,11.3832,11.4737,31729.170968789,0
+CET.US,D,20130920,000000,11.5427,11.5427,11.4476,11.4476,103838.29099901,0
+CET.US,D,20130923,000000,11.4075,11.4158,11.3404,11.359,62618.679207128,0
+CET.US,D,20130924,000000,11.3683,11.4112,11.3338,11.359,55686.904124585,0
+CET.US,D,20130925,000000,11.359,11.3935,11.3338,11.3785,105818.95136062,0
+CET.US,D,20130926,000000,11.387,11.5772,11.3683,11.4718,105211.99209442,0
+CET.US,D,20130927,000000,11.4075,11.4802,11.2032,11.4569,33114.668092342,0
+CET.US,D,20130930,000000,11.3255,11.4075,11.3255,11.373,60778.498817021,0
+CET.US,D,20131001,000000,11.3338,11.524,11.3086,11.524,55947.489109898,0
+CET.US,D,20131002,000000,11.4718,11.4933,11.4075,11.4886,82575.414090497,0
+CET.US,D,20131003,000000,11.524,11.524,11.3636,11.4019,54088.006128288,0
+CET.US,D,20131004,000000,11.4271,11.5026,11.3404,11.4737,47749.249551414,0
+CET.US,D,20131007,000000,11.4158,11.4299,11.3338,11.3972,57106.716966368,0
+CET.US,D,20131008,000000,11.387,11.387,11.2723,11.2723,65571.975707332,0
+CET.US,D,20131009,000000,11.2415,11.3636,11.2322,11.2956,91902.855251999,0
+CET.US,D,20131010,000000,11.4075,11.5091,11.4075,11.4961,46742.297694591,0
+CET.US,D,20131011,000000,11.4718,11.5856,11.4569,11.5856,156335.97806057,0
+CET.US,D,20131014,000000,11.5166,11.649,11.4933,11.6397,116136.18651983,0
+CET.US,D,20131015,000000,11.5427,11.7506,11.5297,11.6443,106559.95640116,0
+CET.US,D,20131016,000000,11.6024,11.7217,11.442,11.649,166439.81234703,0
+CET.US,D,20131017,000000,11.4933,11.7217,11.4933,11.6546,120381.68428465,0
+CET.US,D,20131018,000000,11.649,11.7133,11.5912,11.7133,100668.37652748,0
+CET.US,D,20131021,000000,11.6294,11.7413,11.6145,11.732,78457.527902849,0
+CET.US,D,20131022,000000,11.6705,11.8588,11.6397,11.7712,129938.61181183,0
+CET.US,D,20131023,000000,11.7917,11.7917,11.649,11.7815,63089.447966601,0
+CET.US,D,20131024,000000,11.7964,11.8626,11.6826,11.6975,82138.961049255,0
+CET.US,D,20131025,000000,11.6788,11.8775,11.6742,11.8775,57144.249783183,0
+CET.US,D,20131028,000000,11.8252,11.829,11.7758,11.7815,21318.63995064,0
+CET.US,D,20131029,000000,11.7917,11.8187,11.7655,11.8187,51966.865795171,0
+CET.US,D,20131030,000000,11.7815,11.843,11.6975,11.7367,13636.208531807,0
+CET.US,D,20131031,000000,11.6882,11.7712,11.6742,11.7712,32137.74248897,0
+CET.US,D,20131101,000000,11.8075,11.8318,11.746,11.7506,53496.059988813,0
+CET.US,D,20131104,000000,11.7283,11.8392,11.7283,11.829,28165.698103801,0
+CET.US,D,20131105,000000,11.7609,11.98,11.7562,11.9073,75948.191007251,0
+CET.US,D,20131106,000000,11.98,11.9987,11.829,11.8747,134570.16140673,0
+CET.US,D,20131107,000000,11.9632,11.98,11.7712,11.8103,119405.83104748,0
+CET.US,D,20131108,000000,11.7413,11.9176,11.7413,11.8019,76247.381175572,0
+CET.US,D,20131111,000000,11.8477,11.8682,11.787,11.8588,200977.51037973,0
+CET.US,D,20131112,000000,11.8747,11.8933,11.7964,11.8318,82686.940174747,0
+CET.US,D,20131113,000000,11.8141,11.8747,11.7712,11.8682,122762.33723688,0
+CET.US,D,20131114,000000,11.8971,11.9707,11.8682,11.9408,172279.91864336,0
+CET.US,D,20131115,000000,12.0304,12.0435,11.7469,11.8551,206269.63755057,0
+CET.US,D,20131118,000000,11.8551,11.9129,11.8168,11.8318,157627.10695897,0
+CET.US,D,20131119,000000,11.7823,11.8672,11.7712,11.7823,102510.70164997,0
+CET.US,D,20131120,000000,11.7534,11.8672,11.7208,11.7432,63688.900669439,0
+CET.US,D,20131121,000000,11.7432,11.8747,11.7432,11.8392,64509.260808384,0
+CET.US,D,20131122,000000,11.7712,11.8271,11.7712,11.8103,36535.516253435,0
+CET.US,D,20131125,000000,11.8831,11.8831,11.7469,11.7777,106063.45085302,0
+CET.US,D,20131126,000000,11.7255,11.8775,11.6965,11.8318,64659.392075642,0
+CET.US,D,20131127,000000,11.8271,11.9129,11.8168,11.9129,29545.833396379,0
+CET.US,D,20131129,000000,11.9408,11.9857,11.9408,11.9568,16618.458919269,0
+CET.US,D,20131202,000000,11.9129,11.9857,11.9073,11.9073,38654.511854163,0
+CET.US,D,20131203,000000,11.8905,11.9008,11.8607,11.8905,86080.979180973,0
+CET.US,D,20131204,000000,11.8318,11.9129,11.8318,11.8672,22191.546033125,0
+CET.US,D,20131205,000000,11.8318,11.8607,11.8271,11.843,11097.917748953,0
+CET.US,D,20131206,000000,11.8747,11.9408,11.8607,11.9008,24189.364253851,0
+CET.US,D,20131209,000000,11.9259,11.9408,11.843,11.8961,29169.432862039,0
+CET.US,D,20131210,000000,11.8747,11.8775,11.8075,11.8392,50211.402334447,0
+CET.US,D,20131211,000000,11.8318,11.8318,11.7646,11.7646,61142.030957025,0
+CET.US,D,20131212,000000,11.7534,11.8318,11.7432,11.7777,12333.283605247,0
+CET.US,D,20131213,000000,11.7954,11.843,11.7534,11.7712,53112.15289111,0
+CET.US,D,20131216,000000,11.8271,11.8607,11.8075,11.8271,66586.434127518,0
+CET.US,D,20131217,000000,11.8392,11.8831,11.8271,11.8505,76604.479118408,0
+CET.US,D,20131218,000000,11.8831,11.9931,11.843,11.9745,85835.407322386,0
+CET.US,D,20131219,000000,11.8607,11.9931,11.8607,11.9931,75253.297713084,0
+CET.US,D,20131220,000000,11.9455,12.0258,11.9455,12.0081,201714.2259555,0
+CET.US,D,20131223,000000,12.1041,12.118,12.0603,12.1097,99353.655572776,0
+CET.US,D,20131224,000000,12.1563,12.2467,12.1097,12.2467,29381.76136859,0
+CET.US,D,20131226,000000,12.3549,12.4556,12.3082,12.3951,76483.301738406,0
+CET.US,D,20131227,000000,12.3082,12.479,12.2812,12.3642,118977.95693579,0
+CET.US,D,20131230,000000,12.3082,12.3717,12.2411,12.2905,107128.31048435,0
+CET.US,D,20131231,000000,12.2524,12.3642,12.2524,12.2905,66295.822888754,0
+CET.US,D,20140102,000000,12.2524,12.2812,12.1787,12.1843,76905.814019118,0
+CET.US,D,20140103,000000,12.2411,12.2579,12.1721,12.2579,35168.249355193,0
+CET.US,D,20140106,000000,12.2179,12.2812,12.2179,12.2645,62121.101292787,0
+CET.US,D,20140107,000000,12.2756,12.3642,12.2756,12.3642,28230.040075482,0
+CET.US,D,20140108,000000,12.4211,12.4211,12.2905,12.3082,25880.485742894,0
+CET.US,D,20140109,000000,12.3642,12.3829,12.3139,12.3382,24304.107436685,0
+CET.US,D,20140110,000000,12.3139,12.3596,12.3139,12.3596,17890.285226184,0
+CET.US,D,20140113,000000,12.3082,12.3829,12.1908,12.1936,26938.911177063,0
+CET.US,D,20140114,000000,12.2524,12.3428,12.2524,12.3428,28890.617651417,0
+CET.US,D,20140115,000000,12.409,12.409,12.3549,12.4043,26087.452418471,0
+CET.US,D,20140116,000000,12.4146,12.4622,12.3549,12.3642,86441.294222392,0
+CET.US,D,20140117,000000,12.3951,12.4509,12.3642,12.4043,126865.21029781,0
+CET.US,D,20140121,000000,12.4622,12.4836,12.409,12.4454,37322.633040345,0
+CET.US,D,20140122,000000,12.4211,12.4277,12.3642,12.3642,29048.255482038,0
+CET.US,D,20140123,000000,12.3717,12.4277,12.3204,12.3428,73049.585182976,0
+CET.US,D,20140124,000000,12.2812,12.3428,12.1721,12.1721,51483.22864136,0
+CET.US,D,20140127,000000,12.2411,12.2411,12.0369,12.1442,32848.721276056,0
+CET.US,D,20140128,000000,12.1265,12.1507,12.0929,12.1097,60165.105353653,0
+CET.US,D,20140129,000000,12.0873,12.1097,11.9512,12.0994,36525.864957683,0
+CET.US,D,20140130,000000,12.0873,12.1619,11.9857,11.9857,35354.841073071,0
+CET.US,D,20140131,000000,11.9512,12.0155,11.9259,11.9455,18149.7978453,0
+CET.US,D,20140203,000000,11.9512,12.0304,11.7879,11.7879,61457.306618267,0
+CET.US,D,20140204,000000,11.7879,11.8961,11.7879,11.8672,18237.731873265,0
+CET.US,D,20140205,000000,11.801,11.8775,11.7432,11.8271,44539.657530677,0
+CET.US,D,20140206,000000,11.8505,11.9455,11.8505,11.9344,28512.072384688,0
+CET.US,D,20140207,000000,12.0081,12.0817,11.9512,12.0369,38542.985769914,0
+CET.US,D,20140210,000000,12.1218,12.1218,11.9623,12.0155,22884.294594902,0
+CET.US,D,20140211,000000,12.0929,12.1619,12.0537,12.1404,76792.14320248,0
+CET.US,D,20140212,000000,12.2122,12.2122,12.1265,12.1442,27694.929344327,0
+CET.US,D,20140213,000000,12.1404,12.2579,12.1265,12.2411,42068.925818088,0
+CET.US,D,20140214,000000,12.23,12.2971,12.1563,12.2467,51436.044528795,0
+CET.US,D,20140218,000000,12.2234,12.3027,12.2066,12.2701,39584.253344968,0
+CET.US,D,20140219,000000,12.2905,12.2971,12.2467,12.2467,22310.578680738,0
+CET.US,D,20140220,000000,12.2812,12.3596,12.1684,12.3549,63936.617260414,0
+CET.US,D,20140221,000000,12.3251,12.3764,12.2524,12.3382,44878.525248202,0
+CET.US,D,20140224,000000,12.2905,12.4509,12.2905,12.3428,34753.243637843,0
+CET.US,D,20140225,000000,12.4043,12.4043,12.2905,12.3382,18635.5797315,0
+CET.US,D,20140226,000000,12.4277,12.4277,12.2812,12.3549,29848.240663285,0
+CET.US,D,20140227,000000,12.3642,12.3876,12.3204,12.3596,29284.176044872,0
+CET.US,D,20140228,000000,12.3978,12.4556,12.3549,12.3549,20745.99640267,0
+CET.US,D,20140303,000000,12.2701,12.3951,12.2701,12.3251,55428.463871663,0
+CET.US,D,20140304,000000,12.4509,12.5069,12.4277,12.4509,46470.989047332,0
+CET.US,D,20140305,000000,12.3876,12.4146,12.3642,12.3717,42005.656212601,0
+CET.US,D,20140306,000000,12.4454,12.4622,12.3829,12.4622,42509.66832411,0
+CET.US,D,20140307,000000,12.5069,12.5069,12.4509,12.4556,31794.585306665,0
+CET.US,D,20140310,000000,12.4622,12.5862,12.4277,12.5797,74194.872278916,0
+CET.US,D,20140311,000000,12.6366,12.6999,12.5237,12.5508,40104.350949397,0
+CET.US,D,20140312,000000,12.5172,12.6039,12.5172,12.5293,74703.173855204,0
+CET.US,D,20140313,000000,12.5983,12.6309,12.4454,12.4556,41175.644777902,0
+CET.US,D,20140314,000000,12.4677,12.5917,12.4622,12.4836,27597.34402061,0
+CET.US,D,20140317,000000,12.5069,12.5862,12.5069,12.5797,17348.740297859,0
+CET.US,D,20140318,000000,12.6039,12.6477,12.4454,12.4836,32560.254769682,0
+CET.US,D,20140319,000000,12.5405,12.6477,12.4556,12.6477,17345.523199275,0
+CET.US,D,20140320,000000,12.5797,12.5797,12.4622,12.5069,76827.531286904,0
+CET.US,D,20140321,000000,12.5862,12.6039,12.5069,12.5862,78439.297677539,0
+CET.US,D,20140324,000000,12.5917,12.7177,12.5685,12.6262,48770.142168769,0
+CET.US,D,20140325,000000,12.672,12.7335,12.6366,12.7335,102873.16142378,0
+CET.US,D,20140326,000000,12.8351,12.8351,12.7335,12.7335,25974.853968028,0
+CET.US,D,20140327,000000,12.7335,12.7661,12.4677,12.5069,210912.98317363,0
+CET.US,D,20140328,000000,12.5862,12.6085,12.5135,12.5572,61955.956898802,0
+CET.US,D,20140331,000000,12.6477,12.6748,12.5685,12.658,25056.908505364,0
+CET.US,D,20140401,000000,12.7261,12.7261,12.5797,12.7056,16470.472384401,0
+CET.US,D,20140402,000000,12.7717,12.7717,12.672,12.7484,24223.679972082,0
+CET.US,D,20140403,000000,12.8193,12.8193,12.712,12.7484,29627.333227177,0
+CET.US,D,20140404,000000,12.8128,12.8128,12.5685,12.5685,23010.833805876,0
+CET.US,D,20140407,000000,12.5405,12.5405,12.4733,12.5069,16817.919031483,0
+CET.US,D,20140408,000000,12.479,12.6262,12.479,12.5572,36884.035266712,0
+CET.US,D,20140409,000000,12.6477,12.6477,12.5405,12.6262,18677.402013092,0
+CET.US,D,20140410,000000,12.5508,12.672,12.4677,12.4836,25909.43963015,0
+CET.US,D,20140411,000000,12.5237,12.5237,12.4146,12.4277,41975.629959149,0
+CET.US,D,20140414,000000,12.4313,12.4901,12.4277,12.479,35424.544875726,0
+CET.US,D,20140415,000000,12.4277,12.5508,12.4211,12.4677,23624.227269245,0
+CET.US,D,20140416,000000,12.5685,12.6085,12.5293,12.5862,25839.735827495,0
+CET.US,D,20140417,000000,12.5237,12.6262,12.5237,12.6262,26846.687684319,0
+CET.US,D,20140421,000000,12.7261,12.7261,12.5862,12.6309,34066.929273235,0
+CET.US,D,20140422,000000,12.658,12.6943,12.6309,12.672,16546.610384224,0
+CET.US,D,20140423,000000,12.672,12.7838,12.6217,12.7838,69377.803332323,0
+CET.US,D,20140424,000000,12.7661,12.8006,12.6421,12.6822,20589.430938243,0
+CET.US,D,20140425,000000,12.7233,12.7233,12.5629,12.6217,18678.474379288,0
+CET.US,D,20140428,000000,12.5917,12.6524,12.4622,12.5797,118466.43826092,0
+CET.US,D,20140429,000000,12.4622,12.5983,12.4622,12.5405,76707.426273098,0
+CET.US,D,20140430,000000,12.4043,12.5797,12.3316,12.574,56776.4281784,0
+CET.US,D,20140501,000000,12.6309,12.6309,12.4733,12.6151,32602.077051275,0
+CET.US,D,20140502,000000,12.5508,12.6477,12.5508,12.6262,10021.262089473,0
+CET.US,D,20140505,000000,12.6654,12.6654,12.5359,12.6217,14052.286615351,0
+CET.US,D,20140506,000000,12.6309,12.672,12.4509,12.5069,13637.280898003,0
+CET.US,D,20140507,000000,12.5572,12.5572,12.4454,12.5293,25674.591433512,0
+CET.US,D,20140508,000000,12.5172,12.6477,12.5135,12.5172,10293.643102927,0
+CET.US,D,20140509,000000,12.5293,12.5293,12.5069,12.5172,7044.3735329855,0
+CET.US,D,20140512,000000,12.5629,12.6366,12.5508,12.6262,28302.960976722,0
+CET.US,D,20140513,000000,12.6822,12.6822,12.6262,12.6366,12791.183970384,0
+CET.US,D,20140514,000000,12.6943,12.6943,12.5508,12.574,11684.502057453,0
+CET.US,D,20140515,000000,12.5172,12.5405,12.4277,12.4556,35379.505495548,0
+CET.US,D,20140516,000000,12.3316,12.4454,12.3316,12.4277,64557.517287145,0
+CET.US,D,20140519,000000,12.4677,12.5405,12.4388,12.5172,26721.220839539,0
+CET.US,D,20140520,000000,12.5572,12.5572,12.4622,12.479,12531.671351266,0
+CET.US,D,20140521,000000,12.5293,12.5508,12.4509,12.5237,16106.940244397,0
+CET.US,D,20140522,000000,12.5359,12.5917,12.5172,12.5359,26997.891317772,0
+CET.US,D,20140523,000000,12.5461,12.5917,12.5461,12.5797,19821.616742838,0
+CET.US,D,20140527,000000,12.6822,12.7438,12.672,12.7438,109523.97656332,0
+CET.US,D,20140528,000000,12.7438,12.7838,12.7177,12.7774,19674.702574164,0
+CET.US,D,20140529,000000,12.7438,12.8575,12.7391,12.8519,34411.158821733,0
+CET.US,D,20140530,000000,12.8688,12.9191,12.8641,12.9079,28302.960976722,0
+CET.US,D,20140602,000000,12.9191,12.9191,12.7895,12.893,41482.341509588,0
+CET.US,D,20140603,000000,12.8743,12.9079,12.8519,12.8799,10223.939300271,0
+CET.US,D,20140604,000000,12.9191,12.9378,12.8641,12.9303,29174.794693013,0
+CET.US,D,20140605,000000,12.9759,13.0161,12.9303,13.004,62366.673151373,0
+CET.US,D,20140606,000000,13.0897,13.0897,13.0096,13.0207,31428.908434273,0
+CET.US,D,20140609,000000,12.9759,13.1186,12.9759,13.0449,28193.579624862,0
+CET.US,D,20140610,000000,13.0161,13.0841,13.0161,13.0739,33505.009387212,0
+CET.US,D,20140611,000000,13.1056,13.1122,13.0449,13.0739,33332.358429865,0
+CET.US,D,20140612,000000,13.1308,13.1308,13.0096,13.0385,37910.289715041,0
+CET.US,D,20140613,000000,13.0897,13.1308,13.0897,13.1186,51352.399965608,0
+CET.US,D,20140616,000000,13.1009,13.1755,13.1009,13.1308,33474.983133761,0
+CET.US,D,20140617,000000,13.142,13.2231,13.142,13.2231,32673.92558632,0
+CET.US,D,20140618,000000,13.2231,13.3014,13.1876,13.2772,31774.210348966,0
+CET.US,D,20140619,000000,13.3761,13.3761,13.2837,13.3126,27025.772838834,0
+CET.US,D,20140620,000000,13.3761,13.3761,13.3303,13.3508,21905.22425914,0
+CET.US,D,20140623,000000,13.3248,13.417,13.3248,13.3462,26285.840164491,0
+CET.US,D,20140624,000000,13.4002,13.417,13.3126,13.3248,33345.226824203,0
+CET.US,D,20140625,000000,13.3761,13.3761,13.3126,13.3639,27849.350076364,0
+CET.US,D,20140626,000000,13.3248,13.3695,13.308,13.3416,17556.779339631,0
+CET.US,D,20140627,000000,13.3583,13.4002,13.3248,13.3761,28900.26894717,0
+CET.US,D,20140630,000000,13.3816,13.417,13.3816,13.3872,25838.6634613,0
+CET.US,D,20140701,000000,13.3938,13.6613,13.3872,13.4497,63911.952837936,0
+CET.US,D,20140702,000000,13.4441,13.473,13.4441,13.4497,15586.842639967,0
+CET.US,D,20140703,000000,13.501,13.5653,13.4963,13.5243,11586.916733735,0
+CET.US,D,20140707,000000,13.4385,13.501,13.4385,13.4534,24583.995013501,0
+CET.US,D,20140708,000000,13.4002,13.4049,13.3192,13.3872,16383.610722629,0
+CET.US,D,20140709,000000,13.3872,13.417,13.2557,13.3872,17941.758803528,0
+CET.US,D,20140710,000000,13.2334,13.4534,13.2053,13.4385,28779.091567168,0
+CET.US,D,20140711,000000,13.4283,13.5355,13.4217,13.5187,33694.818203675,0
+CET.US,D,20140714,000000,13.6101,13.6157,13.5187,13.5653,46550.34414574,0
+CET.US,D,20140715,000000,13.5588,13.5588,13.4898,13.5066,19595.347475756,0
+CET.US,D,20140716,000000,13.515,13.5756,13.515,13.57,17892.429958572,0
+CET.US,D,20140717,000000,13.5467,13.5756,13.4329,13.4329,10345.116680273,0
+CET.US,D,20140718,000000,13.4497,13.5467,13.4497,13.5467,14252.819093761,0
+CET.US,D,20140721,000000,13.5355,13.6101,13.5355,13.5989,35385.939692716,0
+CET.US,D,20140722,000000,13.6325,13.7071,13.6325,13.6791,57106.716966368,0
+CET.US,D,20140723,000000,13.7015,13.7303,13.6717,13.7192,15568.612414657,0
+CET.US,D,20140724,000000,13.7192,13.7192,13.6446,13.6492,26917.463853169,0
+CET.US,D,20140725,000000,13.6278,13.6446,13.5401,13.6278,43627.073898988,0
+CET.US,D,20140728,000000,13.5989,13.6791,13.57,13.6791,28946.380693542,0
+CET.US,D,20140729,000000,13.7463,13.7761,13.5923,13.6157,34174.165892705,0
+CET.US,D,20140730,000000,13.6651,13.6791,13.6101,13.6651,24373.811239341,0
+CET.US,D,20140731,000000,13.6157,13.6213,13.4283,13.473,27323.890640961,0
+CET.US,D,20140801,000000,13.4963,13.501,13.3248,13.3583,23355.063354375,0
+CET.US,D,20140804,000000,13.3462,13.4963,13.3248,13.4786,42483.931535437,0
+CET.US,D,20140805,000000,13.3816,13.4441,13.2604,13.2903,19565.321222305,0
+CET.US,D,20140806,000000,13.3192,13.3192,13.21,13.2334,10409.458651955,0
+CET.US,D,20140807,000000,13.1876,13.2557,13.1476,13.1476,14406.167459602,0
+CET.US,D,20140808,000000,13.2445,13.2445,13.1531,13.1531,23206.004453312,0
+CET.US,D,20140811,000000,13.2734,13.2772,13.1998,13.2445,15775.579090234,0
+CET.US,D,20140812,000000,13.2511,13.2511,13.1531,13.1998,5581.6660434144,0
+CET.US,D,20140813,000000,13.2053,13.3126,13.2053,13.2837,14946.640021731,0
+CET.US,D,20140814,000000,13.3341,13.4096,13.3192,13.3816,13608.327010745,0
+CET.US,D,20140815,000000,13.515,13.515,13.3014,13.3462,21838.737555069,0
+CET.US,D,20140818,000000,13.3583,13.4534,13.3583,13.3639,8558.5545999021,0
+CET.US,D,20140819,000000,13.4096,13.4618,13.4096,13.4283,15457.086330408,0
+CET.US,D,20140820,000000,13.4441,13.4842,13.4217,13.4283,27835.409315832,0
+CET.US,D,20140821,000000,13.4441,13.4963,13.4441,13.473,12874.82853357,0
+CET.US,D,20140822,000000,13.501,13.501,13.4441,13.4441,7434.7148278563,0
+CET.US,D,20140825,000000,13.4441,13.5066,13.4441,13.473,13018.52560366,0
+CET.US,D,20140826,000000,13.5187,13.5532,13.473,13.5467,13190.104194812,0
+CET.US,D,20140827,000000,13.5588,13.5756,13.5588,13.5756,14826.535007925,0
+CET.US,D,20140828,000000,13.5588,13.5588,13.4842,13.4898,19220.019307612,0
+CET.US,D,20140829,000000,13.5066,13.5467,13.5066,13.5401,13645.85982756,0
+CET.US,D,20140902,000000,13.57,13.5821,13.5467,13.5532,12298.967887016,0
+CET.US,D,20140903,000000,13.4217,13.4963,13.3462,13.4385,132836.1452699,0
+CET.US,D,20140904,000000,13.3583,13.5187,13.3416,13.4283,58927.59476497,0
+CET.US,D,20140905,000000,13.4283,13.4842,13.3938,13.4664,35258.328115548,0
+CET.US,D,20140908,000000,13.3508,13.4497,13.3508,13.4283,34919.460398022,0
+CET.US,D,20140909,000000,13.417,13.4283,13.3416,13.3583,11796.028141702,0
+CET.US,D,20140910,000000,13.2669,13.4049,13.2557,13.3938,38298.486277522,0
+CET.US,D,20140911,000000,13.3014,13.3816,13.3014,13.3761,11742.409831967,0
+CET.US,D,20140912,000000,13.2837,13.3508,13.1876,13.3192,41026.585876839,0
+CET.US,D,20140915,000000,13.2669,13.3695,13.2669,13.3695,58375.326174699,0
+CET.US,D,20140916,000000,13.3014,13.4497,13.3014,13.4385,16449.025060505,0
+CET.US,D,20140917,000000,13.3816,13.4441,13.3583,13.3583,9286.6912461035,0
+CET.US,D,20140918,000000,13.3583,13.4497,13.3583,13.417,17386.273114675,0
+CET.US,D,20140919,000000,13.417,13.4441,13.1998,13.1998,17747.660522288,0
+CET.US,D,20140922,000000,13.21,13.3192,13.1923,13.2511,36091.556648829,0
+CET.US,D,20140923,000000,13.2669,13.2977,13.21,13.21,9909.7360052243,0
+CET.US,D,20140924,000000,13.1876,13.3248,13.1876,13.2772,14309.654502079,0
+CET.US,D,20140925,000000,13.2231,13.2334,13.142,13.1476,14104.832558892,0
+CET.US,D,20140926,000000,13.142,13.1755,13.0627,13.1755,24964.68501262,0
+CET.US,D,20140929,000000,13.0571,13.1578,13.0571,13.1009,29645.563452487,0
+CET.US,D,20140930,000000,13.0954,13.1476,13.0702,13.1186,21416.225274358,0
+CET.US,D,20141001,000000,13.0702,13.1242,12.9069,12.9834,28926.005735843,0
+CET.US,D,20141002,000000,12.9014,12.9704,12.8389,12.9303,28487.407962211,0
+CET.US,D,20141003,000000,12.9368,12.9919,12.9014,12.9191,39964.943344086,0
+CET.US,D,20141006,000000,12.9527,13.004,12.9126,12.9704,67740.300153015,0
+CET.US,D,20141007,000000,12.8865,12.892,12.7885,12.7932,13922.530305793,0
+CET.US,D,20141008,000000,12.7139,12.9414,12.7084,12.9368,19329.40065947,0
+CET.US,D,20141009,000000,12.879,12.9014,12.6981,12.6981,35055.650904749,0
+CET.US,D,20141010,000000,12.686,12.686,12.5144,12.5246,16336.426610063,0
+CET.US,D,20141013,000000,12.5815,12.617,12.4053,12.4566,53202.231651465,0
+CET.US,D,20141014,000000,12.4622,12.5489,12.3596,12.4323,27568.390133352,0
+CET.US,D,20141015,000000,12.3549,12.3549,12.0276,12.1479,67550.491336554,0
+CET.US,D,20141016,000000,12.0622,12.3082,11.9949,12.3018,18511.185252914,0
+CET.US,D,20141017,000000,12.4286,12.5704,12.4286,12.5246,73586.840646521,0
+CET.US,D,20141020,000000,12.5405,12.6729,12.4323,12.6375,42909.660914733,0
+CET.US,D,20141021,000000,12.6682,12.9527,12.6682,12.9471,19909.550770804,0
+CET.US,D,20141022,000000,12.9014,13.0161,12.8632,12.9126,17198.609030601,0
+CET.US,D,20141023,000000,12.9704,13.1242,12.9704,13.0841,21888.066400025,0
+CET.US,D,20141024,000000,13.0739,13.1699,13.0096,13.1699,31690.56578578,0
+CET.US,D,20141027,000000,13.1242,13.1242,12.9014,13.0161,29680.951536912,0
+CET.US,D,20141028,000000,13.0161,13.142,13.0161,13.1308,33388.121471991,0
+CET.US,D,20141029,000000,13.1242,13.1578,12.9862,13.1531,24944.310054921,0
+CET.US,D,20141030,000000,13.0347,13.1578,13.0347,13.0385,10768.701327179,0
+CET.US,D,20141031,000000,13.3014,13.3014,13.21,13.2669,21525.606626217,0
+CET.US,D,20141103,000000,13.2669,13.308,13.1242,13.2772,52082.681344198,0
+CET.US,D,20141104,000000,13.2772,13.2772,13.1186,13.1699,43732.165786067,0
+CET.US,D,20141105,000000,13.2231,13.2231,13.1009,13.1531,57285.802120884,0
+CET.US,D,20141106,000000,13.1876,13.2053,13.142,13.1923,23150.241411187,0
+CET.US,D,20141107,000000,13.1998,13.2837,13.1923,13.2511,35108.19684829,0
+CET.US,D,20141110,000000,13.2977,13.3014,13.2772,13.3014,43824.389278813,0
+CET.US,D,20141111,000000,13.3014,13.3126,13.2157,13.2734,42616.90494358,0
+CET.US,D,20141112,000000,13.1876,13.3303,13.1876,13.3303,49476.831491077,0
+CET.US,D,20141113,000000,13.3583,13.3695,13.2734,13.3639,58661.647948684,0
+CET.US,D,20141114,000000,13.377,13.377,13.2427,13.3639,34834.743468641,0
+CET.US,D,20141117,000000,13.2362,13.3275,13.2007,13.3024,18771.770238227,0
+CET.US,D,20141118,000000,13.2604,13.3508,13.2548,13.3098,22314.868145517,0
+CET.US,D,20141119,000000,13.3462,13.3508,13.2548,13.3154,28664.348384336,0
+CET.US,D,20141120,000000,13.321,13.3331,13.2847,13.2911,70016.933584364,0
+CET.US,D,20141121,000000,13.4142,13.4441,13.3508,13.3508,10025.551554252,0
+CET.US,D,20141124,000000,13.3508,13.4618,13.3508,13.4142,13446.399715346,0
+CET.US,D,20141125,000000,13.4329,13.5047,13.4189,13.4189,23847.279437743,0
+CET.US,D,20141126,000000,13.5122,13.5411,13.473,13.5122,11984.764591969,0
+CET.US,D,20141128,000000,13.5411,13.5411,13.4329,13.486,19202.861448497,0
+CET.US,D,20141201,000000,13.486,13.486,13.2911,13.4264,28447.730413006,0
+CET.US,D,20141202,000000,13.473,13.486,13.4543,13.473,27809.67252716,0
+CET.US,D,20141203,000000,13.529,13.6036,13.5233,13.597,29456.827002219,0
+CET.US,D,20141204,000000,13.5607,13.5905,13.5411,13.5718,32193.505531094,0
+CET.US,D,20141205,000000,13.5663,13.6036,13.5663,13.5784,10630.366088063,0
+CET.US,D,20141208,000000,13.5122,13.5784,13.4497,13.4543,17606.108184588,0
+CET.US,D,20141209,000000,13.3882,13.4814,13.2669,13.4618,16852.234749714,0
+CET.US,D,20141210,000000,13.4618,13.4664,13.211,13.211,21595.310428872,0
+CET.US,D,20141211,000000,13.3462,13.3508,13.224,13.2315,9909.7360052243,0
+CET.US,D,20141212,000000,13.1746,13.2175,13.1196,13.1634,33491.068626682,0
+CET.US,D,20141215,000000,13.1634,13.1634,13.0161,13.0477,17578.226663525,0
+CET.US,D,20141216,000000,12.8752,13.0822,12.8752,12.9303,39156.379233282,0
+CET.US,D,20141217,000000,12.8752,13.2175,12.8752,13.1196,17133.194692725,0
+CET.US,D,20141218,000000,13.1746,13.4329,13.1746,13.4077,36985.910055209,0
+CET.US,D,20141219,000000,13.3574,13.4543,13.3574,13.4543,4659.4311159723,0
+CET.US,D,20141222,000000,13.5541,13.5663,13.4497,13.5047,29131.900045225,0
+CET.US,D,20141223,000000,13.529,13.7248,13.4142,13.7248,39994.969597538,0
+CET.US,D,20141224,000000,13.6036,13.6642,13.5411,13.6147,12937.025772863,0
+CET.US,D,20141226,000000,13.6036,13.6763,13.6036,13.6334,24442.442675801,0
+CET.US,D,20141229,000000,13.5784,13.6511,13.5784,13.6464,26575.37903706,0
+CET.US,D,20141230,000000,13.6036,13.6036,13.4441,13.4618,21481.639612234,0
+CET.US,D,20141231,000000,13.4441,13.5122,13.4012,13.4329,11361.719832849,0
+CET.US,D,20150102,000000,13.4543,13.4618,13.3639,13.3639,68418.035588067,0
+CET.US,D,20150105,000000,13.2315,13.3275,13.0767,13.1131,66785.894239733,0
+CET.US,D,20150106,000000,13.0767,13.1009,12.962,13.0282,21594.238062677,0
+CET.US,D,20150107,000000,13.0087,13.1569,13.0087,13.1373,47962.65042416,0
+CET.US,D,20150108,000000,13.1438,13.3639,13.1373,13.2847,66692.598380793,0
+CET.US,D,20150109,000000,13.2007,13.2986,13.1512,13.2053,44502.124713862,0
+CET.US,D,20150112,000000,13.2669,13.2669,13.0664,13.0944,37403.060504948,0
+CET.US,D,20150113,000000,13.2604,13.2986,12.99,13.0282,41978.847057733,0
+CET.US,D,20150114,000000,12.962,13.0161,12.8873,12.9489,30648.225844531,0
+CET.US,D,20150115,000000,12.8809,12.9414,12.8025,12.8025,34608.474201559,0
+CET.US,D,20150116,000000,12.7186,12.9414,12.6598,12.8873,26847.760050514,0
+CET.US,D,20150120,000000,12.8379,12.9172,12.7764,12.9172,13217.985715874,0
+CET.US,D,20150121,000000,12.9042,12.9806,12.8379,12.8995,37053.469125475,0
+CET.US,D,20150122,000000,13.0161,13.0282,12.8696,13.0087,74349.293010953,0
+CET.US,D,20150123,000000,13.0161,13.0357,12.8873,12.8873,34781.125158906,0
+CET.US,D,20150126,000000,12.962,13.0664,12.962,13.0477,39481.306190276,0
+CET.US,D,20150127,000000,12.8752,13.0087,12.8379,12.9368,57271.861360353,0
+CET.US,D,20150128,000000,12.962,12.9667,12.7642,12.7642,63167.730698815,0
+CET.US,D,20150129,000000,12.728,12.7838,12.6794,12.7642,14921.975599252,0
+CET.US,D,20150130,000000,12.7578,12.9414,12.7522,12.7522,43202.416885887,0
+CET.US,D,20150202,000000,12.7522,12.9042,12.7344,12.8641,42940.759534379,0
+CET.US,D,20150203,000000,13.0711,13.0879,12.9806,13.0767,31482.526744008,0
+CET.US,D,20150204,000000,13.0207,13.1009,12.99,12.99,28938.874130179,0
+CET.US,D,20150205,000000,13.0477,13.1746,12.9965,13.1438,60043.927973652,0
+CET.US,D,20150206,000000,13.1438,13.2315,13.0944,13.0944,70113.446541887,0
+CET.US,D,20150209,000000,13.1252,13.2053,13.0664,13.0711,51483.22864136,0
+CET.US,D,20150210,000000,13.1634,13.2548,13.1056,13.1923,14262.470389512,0
+CET.US,D,20150211,000000,13.1634,13.2175,13.1569,13.1569,21362.606964623,0
+CET.US,D,20150212,000000,13.2315,13.3024,13.1746,13.2483,17933.179873972,0
+CET.US,D,20150213,000000,13.169,13.4618,13.169,13.3574,50700.401319229,0
+CET.US,D,20150217,000000,13.2362,13.3639,13.2362,13.3574,18854.342435219,0
+CET.US,D,20150218,000000,13.2772,13.3331,13.2362,13.2986,35022.407552713,0
+CET.US,D,20150219,000000,13.2175,13.3098,13.2053,13.3024,16698.886383871,0
+CET.US,D,20150220,000000,13.3331,13.3965,13.2427,13.3965,26857.411346266,0
+CET.US,D,20150223,000000,13.2986,13.3639,13.2986,13.3462,17108.530270247,0
+CET.US,D,20150224,000000,13.3574,13.4543,13.3275,13.4012,24604.369971201,0
+CET.US,D,20150225,000000,13.3397,13.6642,13.3397,13.6642,12794.401068968,0
+CET.US,D,20150226,000000,13.529,13.5607,13.4543,13.5047,26682.61565653,0
+CET.US,D,20150227,000000,13.4543,13.5541,13.3965,13.5541,62529.672812967,0
+CET.US,D,20150302,000000,13.4664,13.6101,13.4664,13.5784,47109.046933179,0
+CET.US,D,20150303,000000,13.5355,13.584,13.5233,13.5607,34840.105299614,0
+CET.US,D,20150304,000000,13.473,13.5784,13.4189,13.5784,38764.965572216,0
+CET.US,D,20150305,000000,13.5905,13.6334,13.5784,13.6213,19464.518800003,0
+CET.US,D,20150306,000000,13.597,13.597,13.5187,13.5541,18812.520153626,0
+CET.US,D,20150309,000000,13.4543,13.64,13.4441,13.6036,15210.442105627,0
+CET.US,D,20150310,000000,13.4814,13.6278,13.3275,13.3704,104683.31556044,0
+CET.US,D,20150311,000000,13.4012,13.5476,13.3835,13.5122,28296.526779553,0
+CET.US,D,20150312,000000,13.4664,13.6036,13.4664,13.5663,7687.7932498056,0
+CET.US,D,20150313,000000,13.4992,13.5122,13.4497,13.4992,9979.4398078799,0
+CET.US,D,20150316,000000,13.6036,13.6763,13.5355,13.64,34351.106314831,0
+CET.US,D,20150317,000000,13.5355,13.6688,13.4441,13.5784,20282.734206559,0
+CET.US,D,20150318,000000,13.5411,13.7322,13.4992,13.6884,40400.324019135,0
+CET.US,D,20150319,000000,13.6147,13.8153,13.6147,13.64,35004.177327403,0
+CET.US,D,20150320,000000,13.6334,13.7667,13.5411,13.6884,27970.527456365,0
+CET.US,D,20150323,000000,13.6763,13.7071,13.5663,13.6642,20774.950289926,0
+CET.US,D,20150324,000000,13.5718,13.5784,13.4543,13.4935,30587.100971434,0
+CET.US,D,20150325,000000,13.4935,13.4935,13.2548,13.3275,86200.011828585,0
+CET.US,D,20150326,000000,13.2669,13.3397,13.2483,13.2726,45963.759837239,0
+CET.US,D,20150327,000000,13.211,13.3639,13.1009,13.2175,37130.679491493,0
+CET.US,D,20150330,000000,13.2427,13.4077,13.2427,13.3704,97158.521972226,0
+CET.US,D,20150331,000000,13.4142,13.4189,13.3098,13.3275,53388.823369343,0
+CET.US,D,20150401,000000,13.2427,13.3331,13.2427,13.2604,57412.341331858,0
+CET.US,D,20150402,000000,13.3275,13.3639,13.2772,13.2911,31896.460095162,0
+CET.US,D,20150406,000000,13.2986,13.377,13.2986,13.3397,31239.099617811,0
+CET.US,D,20150407,000000,13.4012,13.4012,13.3331,13.377,23109.491495789,0
+CET.US,D,20150408,000000,13.3462,13.4012,13.3462,13.3639,42693.042943403,0
+CET.US,D,20150409,000000,13.3882,13.4497,13.3574,13.4189,15168.619824035,0
+CET.US,D,20150410,000000,13.377,13.4664,13.3704,13.3882,82113.224260582,0
+CET.US,D,20150413,000000,13.3882,13.4497,13.3639,13.3704,68370.851475499,0
+CET.US,D,20150414,000000,13.4543,13.4543,13.2986,13.3639,55449.911195557,0
+CET.US,D,20150415,000000,13.4497,13.5047,13.3639,13.4543,33148.983810572,0
+CET.US,D,20150416,000000,13.377,13.4814,13.377,13.4543,8241.1342062709,0
+CET.US,D,20150417,000000,13.3508,13.3574,13.2911,13.2986,33040.674824907,0
+CET.US,D,20150420,000000,13.3835,13.4543,13.3835,13.4264,30864.843815861,0
+CET.US,D,20150421,000000,13.4441,13.4497,13.4012,13.4264,47272.046594773,0
+CET.US,D,20150422,000000,13.3462,13.4664,13.3462,13.3835,65768.218720962,0
+CET.US,D,20150423,000000,13.4264,13.4814,13.3882,13.4814,37293.679153088,0
+CET.US,D,20150424,000000,13.4012,13.4543,13.4012,13.4142,30975.297533915,0
+CET.US,D,20150427,000000,13.3275,13.4935,13.2772,13.3639,69518.283303829,0
+CET.US,D,20150428,000000,13.2986,13.4264,13.1512,13.3639,51101.466276047,0
+CET.US,D,20150429,000000,13.2726,13.4189,13.2726,13.377,29441.813875494,0
+CET.US,D,20150430,000000,13.321,13.4329,13.2427,13.377,113515.32353998,0
+CET.US,D,20150501,000000,13.3462,13.4012,13.2669,13.3574,40726.323342323,0
+CET.US,D,20150504,000000,13.3882,13.4189,13.3331,13.4142,49888.620109842,0
+CET.US,D,20150505,000000,13.3154,13.4012,13.2986,13.2986,27642.383400787,0
+CET.US,D,20150506,000000,13.3882,13.3882,13.1252,13.2427,42246.938606408,0
+CET.US,D,20150507,000000,13.2986,13.3508,13.2772,13.3154,25462.262926961,0
+CET.US,D,20150508,000000,13.3508,13.4441,13.3397,13.4142,45307.471726083,0
+CET.US,D,20150511,000000,13.4142,13.4329,13.377,13.4012,32061.604489146,0
+CET.US,D,20150512,000000,13.3331,13.4329,13.3331,13.4329,38452.907009559,0
+CET.US,D,20150513,000000,13.3835,13.4664,13.3835,13.4264,40861.441482856,0
+CET.US,D,20150514,000000,13.4497,13.486,13.4376,13.4664,35821.320367765,0
+CET.US,D,20150515,000000,13.4441,13.5122,13.4441,13.5047,23351.846255791,0
+CET.US,D,20150518,000000,13.4441,13.5411,13.4441,13.5233,61253.557041274,0
+CET.US,D,20150519,000000,13.4497,13.5663,13.4497,13.5476,18151.94257769,0
+CET.US,D,20150520,000000,13.5233,13.6036,13.486,13.5607,44387.38153103,0
+CET.US,D,20150521,000000,13.5607,13.5905,13.5541,13.5718,33368.818880485,0
+CET.US,D,20150522,000000,13.5187,13.5718,13.4935,13.4935,25189.881913507,0
+CET.US,D,20150526,000000,13.4543,13.486,13.2847,13.3397,59245.0151586,0
+CET.US,D,20150527,000000,13.3704,13.3965,13.2986,13.3508,98140.809406571,0
+CET.US,D,20150528,000000,13.2726,13.3462,13.2726,13.3397,93147.872404047,0
+CET.US,D,20150529,000000,13.2669,13.3331,13.2669,13.2986,51521.833824371,0
+CET.US,D,20150601,000000,13.3275,13.3508,13.2847,13.3098,47282.77025672,0
+CET.US,D,20150602,000000,13.2669,13.3574,13.2669,13.3462,18514.402351499,0
+CET.US,D,20150603,000000,13.3704,13.3882,13.321,13.3835,44000.257334744,0
+CET.US,D,20150604,000000,13.2772,13.3508,13.0767,13.2362,49888.620109842,0
+CET.US,D,20150605,000000,13.224,13.322,13.1569,13.2427,22039.270033478,0
+CET.US,D,20150608,000000,13.2921,13.2921,13.1569,13.211,58342.082822664,0
+CET.US,D,20150609,000000,13.2053,13.446,13.1122,13.1569,57781.235302835,0
+CET.US,D,20150610,000000,13.1186,13.322,13.1186,13.322,81615.646346241,0
+CET.US,D,20150611,000000,13.3648,13.3648,13.3331,13.3331,24186.147155268,0
+CET.US,D,20150612,000000,13.2734,13.3107,13.2053,13.2847,78435.00821276,0
+CET.US,D,20150615,000000,13.224,13.2781,13.1363,13.2427,44565.39431935,0
+CET.US,D,20150616,000000,13.1569,13.322,13.1569,13.2781,54776.465225285,0
+CET.US,D,20150617,000000,13.1867,13.3593,13.1867,13.3033,68549.936630014,0
+CET.US,D,20150618,000000,13.3648,13.4217,13.2483,13.4031,30628.923253026,0
+CET.US,D,20150619,000000,13.3462,13.3648,13.2669,13.3107,31276.632434625,0
+CET.US,D,20150622,000000,13.3518,13.4283,13.322,13.4087,56559.810207072,0
+CET.US,D,20150623,000000,13.4497,13.4963,13.3844,13.4283,43194.910322523,0
+CET.US,D,20150624,000000,13.501,13.501,13.3648,13.4338,86539.951912304,0
+CET.US,D,20150625,000000,13.4758,13.4758,13.3593,13.3844,29007.50556664,0
+CET.US,D,20150626,000000,13.3284,13.39,13.2921,13.3462,30952.777843826,0
+CET.US,D,20150629,000000,13.1569,13.2604,13.1186,13.1625,160111.7794321,0
+CET.US,D,20150630,000000,13.1569,13.211,13.099,13.1625,11742.409831967,0
+CET.US,D,20150701,000000,13.1998,13.1998,13.1569,13.1569,4861.0359605759,0
+CET.US,D,20150702,000000,13.1625,13.2175,13.0935,13.1242,31116.849871615,0
+CET.US,D,20150706,000000,12.9601,13.0767,12.9601,13.0767,8751.5805149482,0
+CET.US,D,20150707,000000,13.0767,13.1317,12.9769,13.1317,43592.758180757,0
+CET.US,D,20150708,000000,13.0711,13.1317,12.9461,13.0068,43269.975956152,0
+CET.US,D,20150709,000000,13.1056,13.1056,12.9704,13.0338,36625.59501379,0
+CET.US,D,20150710,000000,13.0813,13.1186,12.9946,13.0767,25765.742560062,0
+CET.US,D,20150713,000000,13.1186,13.1438,13.1122,13.1438,23175.97819986,0
+CET.US,D,20150714,000000,13.1122,13.1914,13.1122,13.1914,36150.536789538,0
+CET.US,D,20150715,000000,13.1802,13.211,13.1122,13.1317,33263.726993405,0
+CET.US,D,20150716,000000,13.1438,13.2427,13.1438,13.211,24308.396901464,0
+CET.US,D,20150717,000000,13.1363,13.169,13.1056,13.1056,19125.651082477,0
+CET.US,D,20150720,000000,13.0869,13.0869,13.0581,13.0581,4700.1810313709,0
+CET.US,D,20150721,000000,13.0581,13.0711,12.9601,13.0132,27871.869766453,0
+CET.US,D,20150722,000000,12.9601,12.9946,12.9144,12.9601,23014.05090446,0
+CET.US,D,20150723,000000,12.9769,13.0869,12.9601,12.9704,21875.198005688,0
+CET.US,D,20150724,000000,12.9405,12.9405,12.7661,12.7661,15394.889091116,0
+CET.US,D,20150727,000000,12.6748,12.7783,12.5872,12.6309,18310.652774506,0
+CET.US,D,20150728,000000,12.6375,12.7923,12.6375,12.755,10048.071244341,0
+CET.US,D,20150729,000000,12.7297,12.8473,12.7297,12.8473,5187.0352837648,0
+CET.US,D,20150730,000000,12.7988,12.8594,12.6682,12.8594,17825.943254501,0
+CET.US,D,20150731,000000,12.8538,12.8594,12.81,12.81,13287.689518529,0
+CET.US,D,20150803,000000,12.7466,12.7857,12.7195,12.7195,9226.6387392003,0
+CET.US,D,20150804,000000,12.6888,12.7717,12.6552,12.6748,47965.867522745,0
+CET.US,D,20150805,000000,12.7363,12.8781,12.7363,12.7661,27226.305317242,0
+CET.US,D,20150806,000000,12.7857,12.7923,12.6607,12.7297,27885.810526983,0
+CET.US,D,20150807,000000,12.6935,12.712,12.6067,12.6935,9237.3624011473,0
+CET.US,D,20150810,000000,12.7297,12.9331,12.7297,12.9275,47646.302396724,0
+CET.US,D,20150811,000000,12.7783,12.7923,12.6888,12.7195,19884.886348326,0
+CET.US,D,20150812,000000,12.6803,12.6803,12.465,12.6682,69846.427359407,0
+CET.US,D,20150813,000000,12.6935,12.7195,12.575,12.6607,20582.996741075,0
+CET.US,D,20150814,000000,12.6552,12.7466,12.6552,12.7419,9237.3624011473,0
+CET.US,D,20150817,000000,12.7466,12.8538,12.6935,12.8212,47160.520510524,0
+CET.US,D,20150818,000000,12.8594,12.8594,12.8044,12.81,22689.123947466,0
+CET.US,D,20150819,000000,12.7717,12.8044,12.7242,12.7606,31437.48736383,0
+CET.US,D,20150820,000000,12.6748,12.7056,12.5199,12.6309,21391.560851879,0
+CET.US,D,20150821,000000,12.5442,12.5936,12.3549,12.3727,68714.008657803,0
+CET.US,D,20150824,000000,10.8862,12.0509,10.5383,11.829,141150.20037741,0
+CET.US,D,20150825,000000,12.1003,12.1628,11.7301,11.7301,59800.500847455,0
+CET.US,D,20150826,000000,11.9222,12.0322,11.8337,12.0322,26416.668840244,0
+CET.US,D,20150827,000000,12.1983,12.2971,12.1003,12.2747,62878.191826244,0
+CET.US,D,20150828,000000,12.2971,12.3857,12.2803,12.3419,37918.868644598,0
+CET.US,D,20150831,000000,12.2617,12.3474,12.1255,12.3474,40676.994497367,0
+CET.US,D,20150901,000000,12.1684,12.2066,12.0622,12.0622,26090.669517055,0
+CET.US,D,20150902,000000,12.2179,12.2803,12.1003,12.2356,47324.592538313,0
+CET.US,D,20150903,000000,12.3101,12.3727,12.2356,12.2617,53801.684354303,0
+CET.US,D,20150904,000000,12.1059,12.2113,12.0388,12.0948,39220.721204964,0
+CET.US,D,20150908,000000,12.3101,12.3857,12.2803,12.3549,22365.269356667,0
+CET.US,D,20150909,000000,12.4136,12.4211,12.1917,12.2356,45536.958091748,0
+CET.US,D,20150910,000000,12.2234,12.3782,12.2234,12.3101,55450.983561752,0
+CET.US,D,20150911,000000,12.3101,12.3157,12.2486,12.2747,18799.651759289,0
+CET.US,D,20150914,000000,12.2113,12.2421,12.2066,12.2421,2594.0538249797,0
+CET.US,D,20150915,000000,12.3652,12.4136,12.3037,12.3904,21228.561190285,0
+CET.US,D,20150916,000000,12.3904,12.4836,12.3474,12.4136,65634.172946625,0
+CET.US,D,20150917,000000,12.4136,12.5508,12.3968,12.3968,28827.34804593,0
+CET.US,D,20150918,000000,12.3596,12.3727,12.2179,12.2179,38569.794924781,0
+CET.US,D,20150921,000000,12.3288,12.4323,12.3288,12.4323,63851.900331033,0
+CET.US,D,20150922,000000,12.2803,12.3727,12.2803,12.3101,108416.22228419,0
+CET.US,D,20150923,000000,12.2915,12.3857,12.2915,12.3157,37870.612165836,0
+CET.US,D,20150924,000000,12.2803,12.3223,12.2179,12.2747,27679.916217601,0
+CET.US,D,20150925,000000,12.3101,12.3782,12.2747,12.2747,43269.975956152,0
+CET.US,D,20150928,000000,12.174,12.187,12.0752,12.0882,49347.075181518,0
+CET.US,D,20150929,000000,12.0622,12.1684,12.0575,12.0622,29007.50556664,0
+CET.US,D,20150930,000000,12.1442,12.23,12.1442,12.1917,8914.5801765426,0
+CET.US,D,20151001,000000,12.2421,12.2421,12.0509,12.1572,29331.360157439,0
+CET.US,D,20151002,000000,12.0948,12.3037,12.0202,12.3037,17502.088663701,0
+CET.US,D,20151005,000000,12.3157,12.5022,12.3157,12.4584,21411.935809579,0
+CET.US,D,20151006,000000,12.4473,12.4771,12.3596,12.4473,47646.302396724,0
+CET.US,D,20151007,000000,12.5508,12.7297,12.4771,12.6803,55138.924999094,0
+CET.US,D,20151008,000000,12.5144,12.7297,12.5144,12.6142,59800.500847455,0
+CET.US,D,20151009,000000,12.7297,12.7606,12.5386,12.5386,43592.758180757,0
+CET.US,D,20151012,000000,12.5629,12.6888,12.5265,12.6607,75432.3828676,0
+CET.US,D,20151013,000000,12.6552,12.6935,12.5936,12.6803,16855.451848297,0
+CET.US,D,20151014,000000,12.6309,12.6607,12.5331,12.5629,10211.070905935,0
+CET.US,D,20151015,000000,12.6505,12.7195,12.5144,12.6253,54776.465225285,0
+CET.US,D,20151016,000000,12.5815,12.6552,12.5022,12.5936,63043.336220229,0
+CET.US,D,20151019,000000,12.5022,12.6748,12.4473,12.6309,60078.243691883,0
+CET.US,D,20151020,000000,12.6552,12.7988,12.6375,12.7297,34516.250708814,0
+CET.US,D,20151021,000000,12.6803,12.755,12.6803,12.7297,22365.269356667,0
+CET.US,D,20151022,000000,12.7363,12.8856,12.7363,12.8724,15884.960442094,0
+CET.US,D,20151023,000000,12.8977,13.0449,12.892,13.0338,50562.066080113,0
+CET.US,D,20151026,000000,12.9872,13.0767,12.9527,13.0767,28522.796046635,0
+CET.US,D,20151027,000000,13.0581,13.0767,12.9834,12.9946,25765.742560062,0
+CET.US,D,20151028,000000,12.9461,13.1056,12.8473,13.0869,111982.91224777,0
+CET.US,D,20151029,000000,13.0198,13.1914,13.0068,13.0273,65956.955171229,0
+CET.US,D,20151030,000000,13.1503,13.1802,12.9405,13.0581,66444.881789817,0
+CET.US,D,20151102,000000,13.0711,13.2362,13.0711,13.1914,122541.42980078,0
+CET.US,D,20151103,000000,13.1867,13.2921,13.1867,13.2483,21499.869837544,0
+CET.US,D,20151104,000000,13.2175,13.3714,13.1802,13.2604,97791.218027099,0
+CET.US,D,20151105,000000,13.224,13.5504,13.224,13.39,108578.14957959,0
+CET.US,D,20151106,000000,13.3648,13.3714,13.2781,13.3714,15720.888414305,0
+CET.US,D,20151109,000000,13.322,13.4497,13.1737,13.322,96783.19380408,0
+CET.US,D,20151110,000000,13.2483,13.3284,13.1914,13.322,51210.847627908,0
+CET.US,D,20151111,000000,13.3284,13.3416,13.1625,13.2483,52346.483428094,0
+CET.US,D,20151112,000000,13.1242,13.2175,13.0068,13.0449,129807.78313607,0
+CET.US,D,20151113,000000,12.9508,13.0786,12.7084,12.8426,223804.96956632,0
+CET.US,D,20151116,000000,12.8361,13.0179,12.8361,12.9704,44524.644403951,0
+CET.US,D,20151117,000000,12.9508,13.0786,12.9508,12.9834,112646.70692228,0
+CET.US,D,20151118,000000,13.0179,13.1186,12.9648,13.0851,104185.7376461,0
+CET.US,D,20151119,000000,13.072,13.3145,13.072,13.1914,25676.736165901,0
+CET.US,D,20151120,000000,13.1727,13.2743,13.1587,13.2007,38734.939318766,0
+CET.US,D,20151123,000000,13.2072,13.2594,13.1467,13.1793,76433.97289345,0
+CET.US,D,20151124,000000,13.1392,13.2464,13.1009,13.1727,79253.223619317,0
+CET.US,D,20151125,000000,13.1587,13.2875,13.1392,13.2007,29980.141705232,0
+CET.US,D,20151127,000000,13.1467,13.2203,13.1467,13.2128,1781.200249397,0
+CET.US,D,20151130,000000,13.2408,13.2539,13.1672,13.2007,46899.935525213,0
+CET.US,D,20151201,000000,13.279,13.362,13.1914,13.3416,77900.9698478,0
+CET.US,D,20151202,000000,13.2128,13.3471,13.1867,13.2203,83038.676286608,0
+CET.US,D,20151203,000000,13.2539,13.2539,13.0104,13.0104,56701.362544772,0
+CET.US,D,20151204,000000,12.9582,13.2128,12.9582,13.2128,27160.890979366,0
+CET.US,D,20151207,000000,13.1327,13.1327,13.0319,13.059,38882.925853634,0
+CET.US,D,20151208,000000,12.8837,13.0245,12.8296,12.9704,29479.346692308,0
+CET.US,D,20151209,000000,12.8977,13.0319,12.8752,12.8752,41109.158073832,0
+CET.US,D,20151210,000000,12.8501,12.9648,12.8501,12.9368,28498.131624158,0
+CET.US,D,20151211,000000,12.8296,12.8837,12.7158,12.796,85929.775547519,0
+CET.US,D,20151214,000000,12.7084,12.796,12.7084,12.727,41290.387960736,0
+CET.US,D,20151215,000000,12.7615,12.8977,12.7344,12.81,97505.968619308,0
+CET.US,D,20151216,000000,12.7811,13.072,12.7811,13.0104,207925.3709552,0
+CET.US,D,20151217,000000,13.004,13.004,12.81,12.81,155089.88854232,0
+CET.US,D,20151218,000000,12.7746,12.8166,12.6952,12.727,24932.514026779,0
+CET.US,D,20151221,000000,12.8166,12.8977,12.81,12.81,71832.449551992,0
+CET.US,D,20151222,000000,12.9023,12.9704,12.8025,12.8025,132147.6861729,0
+CET.US,D,20151223,000000,12.8911,13.0534,12.8911,13.004,234488.95396412,0
+CET.US,D,20151224,000000,12.9368,13.0449,12.9088,13.0385,32494.840431805,0
+CET.US,D,20151228,000000,12.9891,13.0552,12.81,12.8361,299503.2992502,0
+CET.US,D,20151229,000000,12.8361,12.9368,12.8025,12.8911,134200.19506956,0
+CET.US,D,20151230,000000,12.8837,12.8837,12.7811,12.8296,83841.878566439,0
+CET.US,D,20151231,000000,12.8212,13.0179,12.727,12.8166,167991.52623075,0
+CET.US,D,20160104,000000,12.7344,12.7344,12.4733,12.4799,105519.7611923,0
+CET.US,D,20160105,000000,12.5256,12.6682,12.5256,12.6487,48706.872563282,0
+CET.US,D,20160106,000000,12.3633,12.659,12.3633,12.4043,75966.421232561,0
+CET.US,D,20160107,000000,12.2496,12.3167,12.1283,12.1749,102547.16210059,0
+CET.US,D,20160108,000000,12.2085,12.2645,12.0537,12.0537,115228.96471912,0
+CET.US,D,20160111,000000,12.1684,12.1684,11.898,12.0742,154726.35640232,0
+CET.US,D,20160112,000000,12.0948,12.2234,11.9866,12.1489,139811.88736643,0
+CET.US,D,20160113,000000,12.1815,12.1815,11.8439,11.8737,115522.79305646,0
+CET.US,D,20160114,000000,11.8299,12.0332,11.829,11.9736,26686.905121309,0
+CET.US,D,20160115,000000,11.8383,11.8383,11.3608,11.4942,162292.97227212,0
+CET.US,D,20160119,000000,11.5884,11.5884,11.2863,11.4345,79994.228659854,0
+CET.US,D,20160120,000000,11.3095,11.3095,10.9972,11.2201,131320.89183679,0
+CET.US,D,20160121,000000,11.3263,11.8075,11.2863,11.5082,41014.789848698,0
+CET.US,D,20160122,000000,11.5762,11.8514,11.5762,11.7376,42405.648803224,0
+CET.US,D,20160125,000000,11.7236,11.7926,11.3945,11.3945,39310.799965319,0
+CET.US,D,20160126,000000,11.4737,11.6574,11.387,11.5147,55382.352125291,0
+CET.US,D,20160127,000000,11.5147,11.7572,11.429,11.718,52535.219878362,0
+CET.US,D,20160128,000000,11.7376,11.898,11.4802,11.7572,291267.5268749,0
+CET.US,D,20160129,000000,11.8252,12.1012,11.8252,11.9866,99177.787516845,0
+CET.US,D,20160201,000000,11.898,12.0967,11.898,12.0202,21239.284852232,0
+CET.US,D,20160202,000000,11.8942,11.98,11.8737,11.9129,133079.57239609,0
+CET.US,D,20160203,000000,11.9129,11.994,11.7451,11.9604,252154.04228942,0
+CET.US,D,20160204,000000,11.9568,12.0948,11.9568,12.0537,26413.451741661,0
+CET.US,D,20160205,000000,11.9604,11.9949,11.8252,11.8252,5304.9955651818,0
+CET.US,D,20160208,000000,11.8075,11.8075,11.5725,11.662,25475.131321297,0
+CET.US,D,20160209,000000,11.5212,11.6965,11.5212,11.5212,44391.670995809,0
+CET.US,D,20160210,000000,11.5567,11.7506,11.5212,11.5297,15029.212218724,0
+CET.US,D,20160211,000000,11.456,11.4877,11.1706,11.1706,86951.740531069,0
+CET.US,D,20160212,000000,11.3198,11.4131,11.2863,11.2863,20608.733529748,0
+CET.US,D,20160216,000000,11.414,11.5417,11.414,11.5147,42283.399057028,0
+CET.US,D,20160217,000000,11.6769,11.8113,11.6769,11.7992,165548.67603923,0
+CET.US,D,20160218,000000,11.8252,11.9063,11.7851,11.8252,30855.192520108,0
+CET.US,D,20160219,000000,11.8514,11.9195,11.7777,11.9195,14807.23241642,0
+CET.US,D,20160222,000000,11.9465,12.0677,11.9465,12.0202,48111.709325223,0
+CET.US,D,20160223,000000,11.9278,12.0071,11.9063,11.9521,54737.860042276,0
+CET.US,D,20160224,000000,11.8588,12.0603,11.7572,12.0603,52746.476018718,0
+CET.US,D,20160225,000000,12.0603,12.1489,11.9661,12.1367,45900.490231752,0
+CET.US,D,20160226,000000,12.1489,12.216,12.0873,12.1152,40757.42196197,0
+CET.US,D,20160229,000000,12.0742,12.2337,12.0742,12.1012,51660.169063486,0
+CET.US,D,20160301,000000,12.1489,12.3307,12.1489,12.3307,29105.090890358,0
+CET.US,D,20160302,000000,12.3307,12.4296,12.2496,12.4296,72355.764255005,0
+CET.US,D,20160303,000000,12.4305,12.4659,12.3717,12.4659,46506.377131757,0
+CET.US,D,20160304,000000,12.4659,12.5787,12.4249,12.5787,39458.786500188,0
+CET.US,D,20160307,000000,12.4519,12.6533,12.4519,12.5927,28361.94111743,0
+CET.US,D,20160308,000000,12.4854,12.5657,12.4519,12.5331,20235.550093992,0
+CET.US,D,20160309,000000,12.5386,12.6142,12.5125,12.5722,22063.934455957,0
+CET.US,D,20160310,000000,12.6011,12.6562,12.4854,12.5722,22530.413750651,0
+CET.US,D,20160311,000000,12.6011,12.7223,12.6011,12.7223,29949.043085587,0
+CET.US,D,20160314,000000,12.6952,12.7419,12.6739,12.7419,56462.224883354,0
+CET.US,D,20160315,000000,12.6897,12.6897,12.6449,12.6803,4215.4715113664,0
+CET.US,D,20160316,000000,12.5787,12.7419,12.5787,12.7009,32577.412628797,0
+CET.US,D,20160317,000000,12.7811,12.8025,12.6384,12.7671,34981.657637315,0
+CET.US,D,20160318,000000,12.7419,13.0179,12.7419,12.8361,42028.175902689,0
+CET.US,D,20160321,000000,12.8977,12.9219,12.7811,12.9219,59917.388762678,0
+CET.US,D,20160322,000000,12.8837,12.9079,12.8361,12.8752,16600.228693959,0
+CET.US,D,20160323,000000,12.8166,12.8501,12.7466,12.7811,19821.616742838,0
+CET.US,D,20160324,000000,12.7344,12.7344,12.6226,12.7158,63397.21706448,0
+CET.US,D,20160328,000000,12.7466,12.8025,12.6916,12.7811,21119.179838425,0
+CET.US,D,20160329,000000,12.8025,12.8865,12.7671,12.8212,26242.945516703,0
+CET.US,D,20160330,000000,12.8547,12.9163,12.8296,12.8911,34553.783525629,0
+CET.US,D,20160331,000000,12.9368,12.9368,12.7885,12.8977,31228.375955864,0
+CET.US,D,20160401,000000,12.8837,12.9368,12.8166,12.9368,36737.121098039,0
+CET.US,D,20160404,000000,12.8977,12.9293,12.8212,12.8212,24695.52109775,0
+CET.US,D,20160405,000000,12.7344,12.7671,12.6682,12.6739,127057.16384666,0
+CET.US,D,20160406,000000,12.7344,12.796,12.6803,12.7746,9771.400766108,0
+CET.US,D,20160407,000000,12.6897,12.7746,12.6337,12.6468,48810.892084169,0
+CET.US,D,20160408,000000,12.8296,12.8911,12.7419,12.7885,47285.987355304,0
+CET.US,D,20160411,000000,12.8837,12.8837,12.7671,12.81,49791.034786125,0
+CET.US,D,20160412,000000,12.7811,12.9293,12.7615,12.9163,41705.393678085,0
+CET.US,D,20160413,000000,12.8977,13.0786,12.8977,13.0534,31024.626378871,0
+CET.US,D,20160414,000000,13.0897,13.1177,13.0347,13.0851,5974.1520706747,0
+CET.US,D,20160415,000000,13.0385,13.1037,13.0385,13.0449,5259.9561850044,0
+CET.US,D,20160418,000000,12.9508,13.1793,12.9508,13.1793,36958.028534147,0
+CET.US,D,20160419,000000,13.1727,13.2128,13.1727,13.2072,5048.7000446484,0
+CET.US,D,20160420,000000,13.1289,13.2958,13.1289,13.2436,34547.349328461,0
+CET.US,D,20160421,000000,13.2539,13.2669,13.1392,13.1672,13276.965856583,0
+CET.US,D,20160422,000000,13.1765,13.2464,13.0786,13.1793,41416.92717171,0
+CET.US,D,20160425,000000,13.1672,13.1774,13.1252,13.1672,22177.605272595,0
+CET.US,D,20160426,000000,13.2007,13.2958,13.1727,13.2958,35197.203242449,0
+CET.US,D,20160427,000000,13.2539,13.3751,13.2082,13.321,28429.500187696,0
+CET.US,D,20160428,000000,13.1793,13.3425,13.1672,13.1727,35123.209975015,0
+CET.US,D,20160429,000000,13.0245,13.2343,12.9965,13.1186,83921.233664847,0
+CET.US,D,20160502,000000,13.0981,13.2464,13.0981,13.2128,32828.346318356,0
+CET.US,D,20160503,000000,13.1727,13.1727,13.0664,13.0916,29787.115790187,0
+CET.US,D,20160504,000000,12.9891,13.059,12.9834,13.0385,21467.698851703,0
+CET.US,D,20160505,000000,13.0236,13.059,12.9778,13.0319,43096.252632611,0
+CET.US,D,20160509,000000,13.072,13.1531,13.0179,13.1467,147258.39822243,0
+CET.US,D,20160510,000000,13.1672,13.2343,13.1252,13.1672,52730.390525797,0
+CET.US,D,20160511,000000,13.1392,13.2268,13.1037,13.1327,21103.094345504,0
+CET.US,D,20160512,000000,13.2268,13.2268,13.0786,13.1112,53474.612664919,0
+CET.US,D,20160513,000000,13.0981,13.1531,13.004,13.004,30202.121507536,0
+CET.US,D,20160516,000000,12.9778,13.1037,12.9778,13.0916,17816.291958749,0
+CET.US,D,20160517,000000,13.0916,13.2072,13.059,13.0851,56707.79674194,0
+CET.US,D,20160518,000000,13.1112,13.1727,13.0981,13.1037,17180.378805292,0
+CET.US,D,20160519,000000,13.0916,13.1392,13.072,13.0786,31579.039701531,0
+CET.US,D,20160520,000000,13.1252,13.2343,13.1252,13.2007,24728.764449786,0
+CET.US,D,20160523,000000,13.2072,13.3145,13.2072,13.2875,27641.311034592,0
+CET.US,D,20160524,000000,13.2875,13.4292,13.2203,13.4292,20620.52955789,0
+CET.US,D,20160525,000000,13.4087,13.4758,13.4087,13.4422,55641.864744408,0
+CET.US,D,20160526,000000,13.4021,13.4683,13.3965,13.4487,76329.953372563,0
+CET.US,D,20160527,000000,13.4227,13.5224,13.4227,13.4833,17773.397310961,0
+CET.US,D,20160531,000000,13.4422,13.5765,13.4422,13.5224,30874.495111613,0
+CET.US,D,20160601,000000,13.4422,13.5765,13.4422,13.5765,20510.075839836,0
+CET.US,D,20160602,000000,13.4973,13.6045,13.4618,13.5905,7519.4317572376,0
+CET.US,D,20160603,000000,13.6176,13.6417,13.5224,13.64,10044.854145757,0
+CET.US,D,20160606,000000,13.6101,13.7322,13.6101,13.7117,33232.628373759,0
+CET.US,D,20160607,000000,13.6781,13.6987,13.6577,13.6577,11609.436423824,0
+CET.US,D,20160608,000000,13.6651,13.6968,13.6446,13.6707,22393.150877729,0
+CET.US,D,20160609,000000,13.6511,13.6781,13.5765,13.6176,15834.559230943,0
+CET.US,D,20160610,000000,13.5831,13.5831,13.4609,13.5215,43073.732942522,0
+CET.US,D,20160613,000000,13.501,13.5429,13.4404,13.4404,34511.961244035,0
+CET.US,D,20160614,000000,13.4609,13.4609,13.3033,13.3583,21467.698851703,0
+CET.US,D,20160615,000000,13.3938,13.4664,13.3583,13.4077,18629.145534331,0
+CET.US,D,20160616,000000,13.2697,13.501,13.2697,13.4273,23266.056960215,0
+CET.US,D,20160617,000000,13.4096,13.4142,13.3182,13.4142,9272.7504855724,0
+CET.US,D,20160620,000000,13.4739,13.6511,13.4525,13.4879,40187.995512584,0
+CET.US,D,20160621,000000,13.529,13.529,13.3583,13.4739,43935.91536306,0
+CET.US,D,20160622,000000,13.4404,13.4954,13.3938,13.4002,44517.137840589,0
+CET.US,D,20160623,000000,13.529,13.5756,13.4338,13.5429,24310.541633853,0
+CET.US,D,20160624,000000,13.3248,13.3248,13.099,13.1354,49841.435997275,0
+CET.US,D,20160627,000000,13.0328,13.0328,12.7727,12.8091,72940.203831117,0
+CET.US,D,20160628,000000,12.9844,13.0534,12.9219,13.0534,86841.286813016,0
+CET.US,D,20160629,000000,13.2362,13.3312,13.1616,13.2566,41680.729255607,0
+CET.US,D,20160630,000000,13.2306,13.5169,13.2306,13.3648,29848.240663285,0
+CET.US,D,20160701,000000,13.2911,13.6045,13.2911,13.3648,20531.52316373,0
+CET.US,D,20160705,000000,13.2622,13.3312,13.2091,13.2362,36199.865634493,0
+CET.US,D,20160706,000000,13.169,13.321,13.169,13.2697,25543.762757758,0
+CET.US,D,20160707,000000,13.3378,13.3648,13.2697,13.3052,41352.585200028,0
+CET.US,D,20160708,000000,13.3648,13.5271,13.3648,13.4973,37362.310589548,0
+CET.US,D,20160711,000000,13.4879,13.6446,13.4879,13.5905,30646.081112142,0
+CET.US,D,20160712,000000,13.5831,13.8134,13.5831,13.6987,11486.114311434,0
+CET.US,D,20160713,000000,13.7126,13.7201,13.6791,13.6894,4192.9518212777,0
+CET.US,D,20160714,000000,13.6912,13.8087,13.6912,13.7817,51208.702895517,0
+CET.US,D,20160715,000000,13.8087,13.8087,13.6856,13.6856,12992.788814987,0
+CET.US,D,20160718,000000,13.6577,13.8003,13.6577,13.7546,34619.197863505,0
+CET.US,D,20160719,000000,13.6912,13.7546,13.6912,13.7463,29483.636157087,0
+CET.US,D,20160720,000000,13.6987,13.8423,13.6987,13.7546,13726.287292162,0
+CET.US,D,20160721,000000,13.7126,13.7667,13.6577,13.7257,13097.880702068,0
+CET.US,D,20160722,000000,13.7471,13.7471,13.6791,13.7341,26349.109769978,0
+CET.US,D,20160725,000000,13.6651,13.7407,13.6381,13.6987,57395.183472743,0
+CET.US,D,20160726,000000,13.6446,13.7463,13.6446,13.7463,17757.311818041,0
+CET.US,D,20160727,000000,13.7463,13.9793,13.7444,13.847,27935.13937194,0
+CET.US,D,20160728,000000,13.8973,13.9588,13.7612,13.8721,20032.872883195,0
+CET.US,D,20160729,000000,13.8488,14.012,13.8488,13.9439,10336.537750715,0
+CET.US,D,20160801,000000,13.9439,14.0792,13.7882,13.9533,123218.09286963,0
+CET.US,D,20160802,000000,13.8973,14.0736,13.7631,13.8423,47079.020679727,0
+CET.US,D,20160803,000000,13.7817,13.9719,13.7631,13.7817,79933.103786756,0
+CET.US,D,20160804,000000,13.804,13.8824,13.611,13.8684,43841.547137928,0
+CET.US,D,20160805,000000,13.8488,14.0046,13.7993,13.9971,75378.764557865,0
+CET.US,D,20160808,000000,13.9224,14.0204,13.9224,13.9719,43889.803616689,0
+CET.US,D,20160809,000000,13.9224,14.0596,13.9224,14.0596,58084.714935936,0
+CET.US,D,20160810,000000,14.0185,14.0493,13.9234,13.9654,29319.564129297,0
+CET.US,D,20160811,000000,14.0223,14.1062,14.0046,14.0465,64438.484639534,0
+CET.US,D,20160812,000000,13.9971,14.0875,13.8973,14.0316,37610.027180525,0
+CET.US,D,20160815,000000,14.0046,14.1472,14.0046,14.0875,36524.792591488,0
+CET.US,D,20160816,000000,14.1127,14.123,13.9915,14.0941,54011.868128463,0
+CET.US,D,20160817,000000,14.0381,14.1277,14.0381,14.1006,13311.281574814,0
+CET.US,D,20160818,000000,14.0381,14.1556,14.0381,14.1472,10764.4118624,0
+CET.US,D,20160819,000000,14.1099,14.1556,13.9299,14.1556,68266.831954613,0
+CET.US,D,20160822,000000,14.1957,14.2227,14.0875,14.1752,108836.58983251,0
+CET.US,D,20160823,000000,14.2106,14.2563,14.1892,14.2358,40856.079651882,0
+CET.US,D,20160824,000000,14.2628,14.2777,14.067,14.123,47017.89580663,0
+CET.US,D,20160825,000000,14.1556,14.1808,13.9588,14.1435,23824.759747653,0
+CET.US,D,20160826,000000,14.1472,14.2917,14.1472,14.1957,63108.750558105,0
+CET.US,D,20160829,000000,14.2162,14.3318,14.2125,14.2451,55187.181477856,0
+CET.US,D,20160830,000000,14.1957,14.2917,14.1957,14.2302,11359.57510046,0
+CET.US,D,20160831,000000,14.1892,14.2917,14.1892,14.2498,4426.7276517223,0
+CET.US,D,20160901,000000,14.2106,14.2759,14.2106,14.2563,33655.14065447,0
+CET.US,D,20160902,000000,14.2703,14.3318,14.2703,14.2703,22803.8671303,0
+CET.US,D,20160906,000000,14.329,14.329,14.2722,14.2843,6050.2900704984,0
+CET.US,D,20160907,000000,14.2563,14.2917,14.2563,14.2843,2417.1134028542,0
+CET.US,D,20160908,000000,14.2843,14.2983,14.067,14.2983,84563.581015471,0
+CET.US,D,20160909,000000,14.1556,14.1678,14.0875,14.0875,30591.390436213,0
+CET.US,D,20160912,000000,14.0792,14.1892,14.027,14.1472,58453.608906911,0
+CET.US,D,20160913,000000,14.123,14.123,13.8684,13.9793,20823.206768688,0
+CET.US,D,20160914,000000,13.9915,13.9915,13.9224,13.9224,15206.152640849,0
+CET.US,D,20160915,000000,13.9514,14.1472,13.9393,14.1034,39777.279260013,0
+CET.US,D,20160916,000000,14.012,14.2917,14.012,14.0381,46389.489216536,0
+CET.US,D,20160919,000000,14.0736,14.3197,14.0736,14.1901,85523.348759729,0
+CET.US,D,20160920,000000,14.1892,14.2498,14.1789,14.1957,31219.797026307,0
+CET.US,D,20160921,000000,14.2414,14.3514,14.1752,14.3439,52418.33196314,0
+CET.US,D,20160922,000000,14.3439,14.4344,14.3439,14.4139,40013.199822847,0
+CET.US,D,20160923,000000,14.3831,14.427,14.3393,14.3439,14793.291655888,0
+CET.US,D,20160926,000000,14.2302,14.2843,14.0792,14.1808,132022.21932813,0
+CET.US,D,20160927,000000,14.2498,14.3934,14.234,14.3197,38146.210277875,0
+CET.US,D,20160928,000000,14.3794,14.7328,14.3058,14.4475,27953.369597249,0
+CET.US,D,20160929,000000,14.4475,14.4475,14.2302,14.3058,35123.209975015,0
+CET.US,D,20160930,000000,14.3654,14.496,14.3122,14.4549,51467.14314844,0
+CET.US,D,20161003,000000,14.3318,14.4344,14.3058,14.427,41014.789848698,0
+CET.US,D,20161004,000000,14.4475,14.4475,14.3393,14.3393,12582.072562417,0
+CET.US,D,20161005,000000,14.3254,14.4689,14.2917,14.3431,126253.96156683,0
+CET.US,D,20161006,000000,14.3859,14.4102,14.2302,14.3514,22189.401300736,0
+CET.US,D,20161007,000000,14.3318,14.3514,14.2787,14.3254,4883.5556506646,0
+CET.US,D,20161010,000000,14.3897,14.4093,14.2917,14.3058,29188.735453545,0
+CET.US,D,20161011,000000,14.3318,14.3318,14.0941,14.1808,43601.337110315,0
+CET.US,D,20161012,000000,14.1006,14.3197,14.053,14.1892,44541.802263067,0
+CET.US,D,20161013,000000,14.1808,14.1808,13.9971,14.1062,34554.855891824,0
+CET.US,D,20161014,000000,14.1799,14.2563,14.067,14.0875,43555.225363942,0
+CET.US,D,20161017,000000,14.0465,14.0875,14.0046,14.027,45592.721133873,0
+CET.US,D,20161018,000000,14.0866,14.123,14.0046,14.0465,45588.431669094,0
+CET.US,D,20161019,000000,14.0138,14.1146,14.0138,14.0922,4672.2995103087,0
+CET.US,D,20161020,000000,14.0316,14.1155,13.9971,14.0792,57034.868431324,0
+CET.US,D,20161021,000000,14.0736,14.1109,14.0046,14.1062,28477.756666458,0
+CET.US,D,20161024,000000,14.136,14.2451,14.1183,14.2162,127218.01877587,0
+CET.US,D,20161025,000000,14.1957,14.2451,14.1957,14.2106,37546.757575038,0
+CET.US,D,20161026,000000,14.1556,14.2162,14.0792,14.1892,21874.125639494,0
+CET.US,D,20161027,000000,14.2703,14.2703,14.123,14.1435,58275.596118591,0
+CET.US,D,20161028,000000,14.1584,14.1631,14.1006,14.1277,15861.36838581,0
+CET.US,D,20161031,000000,14.1277,14.1472,14.0596,14.1062,41857.669677732,0
+CET.US,D,20161101,000000,14.0875,14.1286,13.8339,14.0596,58980.14070851,0
+CET.US,D,20161102,000000,14.0381,14.0465,14.0046,14.0465,12288.24422507,0
+CET.US,D,20161103,000000,14.067,14.067,14.0185,14.0465,49777.094025593,0
+CET.US,D,20161104,000000,14.0465,14.1305,13.9719,14.067,48687.569971777,0
+CET.US,D,20161107,000000,14.1062,14.2749,14.1062,14.2498,75649.000838929,0
+CET.US,D,20161108,000000,14.2059,14.4176,14.1808,14.3542,42819.582154378,0
+CET.US,D,20161109,000000,14.3188,14.5715,14.1752,14.5715,68589.614179218,0
+CET.US,D,20161110,000000,14.621,14.7273,14.4969,14.7049,30587.100971434,0
+CET.US,D,20161111,000000,14.7552,14.7982,14.5855,14.7982,20574.417811518,0
+CET.US,D,20161114,000000,14.7897,14.8849,14.6992,14.7552,44141.809672444,0
+CET.US,D,20161115,000000,14.8046,14.8476,14.7748,14.841,39127.425346025,0
+CET.US,D,20161116,000000,14.7637,14.8885,14.7637,14.8233,35888.87943803,0
+CET.US,D,20161117,000000,14.8476,14.8755,14.7897,14.8195,90386.529452694,0
+CET.US,D,20161118,000000,14.8821,14.91,14.7627,14.91,31515.770096043,0
+CET.US,D,20161121,000000,14.8885,15.0602,14.8885,15.0387,52524.496216415,0
+CET.US,D,20161122,000000,15.1217,15.1217,14.9818,15.0798,61433.714561984,0
+CET.US,D,20161123,000000,15.1254,15.2084,15.1012,15.2084,27213.436922906,0
+CET.US,D,20161125,000000,15.2131,15.4201,15.1245,15.3697,67648.076660272,0
+CET.US,D,20161128,000000,15.2989,15.3763,15.2224,15.2224,103361.08804237,0
+CET.US,D,20161129,000000,15.2429,15.2429,15.1581,15.2131,30135.634803464,0
+CET.US,D,20161130,000000,15.2989,15.2989,15.1012,15.1217,52115.924696234,0
+CET.US,D,20161201,000000,15.1795,15.1795,14.897,14.9948,32188.143700121,0
+CET.US,D,20161202,000000,14.9398,14.9818,14.7682,14.9603,31018.192181702,0
+CET.US,D,20161205,000000,14.9735,15.0667,14.9735,15.0667,27581.258527689,0
+CET.US,D,20161206,000000,15.0443,15.0928,14.9454,15.0881,38333.874361948,0
+CET.US,D,20161207,000000,15.1217,15.2634,15.0527,15.2634,32872.313332339,0
+CET.US,D,20161208,000000,15.311,15.3772,15.2355,15.3539,45642.049978829,0
+CET.US,D,20161209,000000,15.4527,15.4527,15.3343,15.3697,26225.787657588,0
+CET.US,D,20161212,000000,15.3697,15.4397,15.3128,15.3409,48252.189296729,0
+CET.US,D,20161213,000000,15.3632,15.4527,15.3632,15.4397,28804.828355841,0
+CET.US,D,20161214,000000,15.4267,15.4416,15.3128,15.3277,62747.363150491,0
+CET.US,D,20161215,000000,15.394,15.4751,15.394,15.4061,72837.256676426,0
+CET.US,D,20161216,000000,15.4201,15.5106,15.3707,15.4695,63859.406894396,0
+CET.US,D,20161219,000000,15.4695,15.5106,15.4612,15.4826,153403.05651805,0
+CET.US,D,20161220,000000,15.4975,15.5469,15.4975,15.5255,70570.274540829,0
+CET.US,D,20161221,000000,15.5106,15.5255,15.504,15.5106,48658.616084521,0
+CET.US,D,20161222,000000,15.533,15.533,15.4331,15.4527,47358.908256543,0
+CET.US,D,20161223,000000,15.5189,15.5189,15.4481,15.4612,146742.59008277,0
+CET.US,D,20161227,000000,15.5469,15.5469,15.4751,15.4751,75164.291318925,0
+CET.US,D,20161228,000000,15.4891,15.5292,15.3632,15.3697,87965.12658506,0
+CET.US,D,20161229,000000,15.3986,15.3986,15.3119,15.3343,84966.790704679,0
+CET.US,D,20161230,000000,15.3772,15.4201,15.2495,15.3986,59533.481664975,0
+CET.US,D,20170103,000000,15.4397,15.4975,15.3986,15.3986,63071.217741292,0
+CET.US,D,20170104,000000,15.4527,15.5106,15.3697,15.4826,138290.19973615,0
+CET.US,D,20170105,000000,15.4826,15.504,15.3697,15.4695,31048.218435155,0
+CET.US,D,20170106,000000,15.4695,15.5106,15.4248,15.5106,40254.482216655,0
+CET.US,D,20170109,000000,15.6383,15.6383,15.4612,15.5106,225354.53871766,0
+CET.US,D,20170110,000000,15.4891,15.5535,15.4891,15.504,74529.450531662,0
+CET.US,D,20170111,000000,15.5106,15.7353,15.4695,15.6094,143721.7345123,0
+CET.US,D,20170112,000000,15.6672,15.6672,15.4201,15.5898,115649.33226744,0
+CET.US,D,20170113,000000,15.5814,15.7092,15.5609,15.6738,66244.349311409,0
+CET.US,D,20170117,000000,15.6672,15.6738,15.5469,15.6738,54438.669873955,0
+CET.US,D,20170118,000000,15.6738,15.6738,15.4826,15.5954,149348.4399359,0
+CET.US,D,20170119,000000,15.5535,15.5814,15.4826,15.4826,17909.587817687,0
+CET.US,D,20170120,000000,15.533,15.6355,15.5106,15.6169,86816.622390537,0
+CET.US,D,20170123,000000,15.6383,15.6383,15.4612,15.5749,83490.142454577,0
+CET.US,D,20170124,000000,15.5404,15.7596,15.5404,15.6738,196662.30881226,0
+CET.US,D,20170125,000000,15.7996,15.8649,15.7856,15.8649,108002.28893303,0
+CET.US,D,20170126,000000,15.9004,15.9004,15.7456,15.8425,72408.310198545,0
+CET.US,D,20170127,000000,15.8798,15.8798,15.7875,15.8649,108750.80053693,0
+CET.US,D,20170130,000000,15.8938,15.8938,15.6029,15.7922,144126.0165677,0
+CET.US,D,20170131,000000,15.7922,15.8211,15.6169,15.8211,35385.939692716,0
+CET.US,D,20170201,000000,15.851,15.8714,15.7315,15.7801,166923.44950083,0
+CET.US,D,20170202,000000,15.7185,15.851,15.6896,15.8211,131533.22034334,0
+CET.US,D,20170203,000000,15.8798,16.0076,15.851,15.8938,78904.704606039,0
+CET.US,D,20170206,000000,15.9283,15.9498,15.851,15.9068,75888.138500347,0
+CET.US,D,20170207,000000,15.8649,15.9637,15.8649,15.9068,55211.845900333,0
+CET.US,D,20170208,000000,15.9563,16.1326,15.9563,16.0925,76347.111231679,0
+CET.US,D,20170209,000000,16.1121,16.2529,16.0831,16.2025,128241.05612561,0
+CET.US,D,20170210,000000,16.1969,16.3256,16.1811,16.2883,127234.10426879,0
+CET.US,D,20170213,000000,16.3023,16.3909,16.3023,16.347,72436.191719608,0
+CET.US,D,20170214,000000,16.4011,16.445,16.1811,16.445,116313.12694196,0
+CET.US,D,20170215,000000,16.4589,16.5214,16.3796,16.4859,72271.047325624,0
+CET.US,D,20170216,000000,16.4859,16.5606,16.4729,16.4795,65746.771397068,0
+CET.US,D,20170217,000000,16.3946,16.5214,16.3946,16.4934,126543.5004394,0
+CET.US,D,20170221,000000,16.4655,16.6286,16.4514,16.5922,135965.30982604,0
+CET.US,D,20170222,000000,16.5083,16.679,16.4729,16.5577,108319.70932666,0
+CET.US,D,20170223,000000,16.6417,16.6417,16.4804,16.5988,128107.01035128,0
+CET.US,D,20170224,000000,16.5009,16.5643,16.4589,16.4934,45974.483499186,0
+CET.US,D,20170227,000000,16.5009,16.6063,16.5009,16.5839,57351.216458761,0
+CET.US,D,20170228,000000,16.6417,16.6417,16.4934,16.5988,151417.03432547,0
+CET.US,D,20170301,000000,16.6203,16.7825,16.6203,16.7685,62109.305264645,0
+CET.US,D,20170302,000000,16.8114,16.8114,16.6137,16.6706,29448.248072661,0
+CET.US,D,20170303,000000,16.7117,16.747,16.5214,16.6631,57347.999360176,0
+CET.US,D,20170306,000000,16.5364,16.6417,16.4859,16.6417,48257.551127703,0
+CET.US,D,20170307,000000,16.679,16.679,16.5681,16.6706,45113.373444841,0
+CET.US,D,20170308,000000,16.6352,16.6482,16.5577,16.5709,58417.148456292,0
+CET.US,D,20170309,000000,16.5643,16.5922,16.4589,16.5709,56123.357165829,0
+CET.US,D,20170310,000000,16.5643,16.6855,16.5643,16.6203,45527.306795997,0
+CET.US,D,20170313,000000,16.6631,16.7182,16.6286,16.7182,26989.312388214,0
+CET.US,D,20170314,000000,16.6463,16.6706,16.5922,16.6137,23355.063354375,0
+CET.US,D,20170315,000000,16.6576,16.7685,16.6576,16.7583,22454.275750828,0
+CET.US,D,20170316,000000,16.7685,16.7769,16.7331,16.7555,15131.08700722,0
+CET.US,D,20170317,000000,16.7555,16.7685,16.6986,16.7257,8862.0342330023,0
+CET.US,D,20170320,000000,16.6855,16.7555,16.6855,16.6986,16112.30207537,0
+CET.US,D,20170321,000000,16.7406,16.7555,16.5364,16.5792,42337.017366763,0
+CET.US,D,20170322,000000,16.5494,16.5988,16.5149,16.5867,12211.033859051,0
+CET.US,D,20170323,000000,16.6286,16.7909,16.5792,16.7909,21520.244795243,0
+CET.US,D,20170324,000000,16.762,16.7666,16.6576,16.6576,23923.417437566,0
+CET.US,D,20170327,000000,16.5792,16.6576,16.5428,16.6576,34651.368849347,0
+CET.US,D,20170328,000000,16.6706,16.8049,16.6482,16.7909,35923.195156262,0
+CET.US,D,20170329,000000,16.7909,16.832,16.763,16.8188,31285.211364183,0
+CET.US,D,20170330,000000,16.8608,16.9597,16.8114,16.9597,28706.17066593,0
+CET.US,D,20170331,000000,16.9392,16.9597,16.9261,16.9355,13087.157040121,0
+CET.US,D,20170403,000000,17.0092,17.0092,16.8533,16.8748,30696.482323293,0
+CET.US,D,20170404,000000,16.8469,16.901,16.8469,16.8888,26476.721347147,0
+CET.US,D,20170405,000000,16.9513,17.0166,16.8188,16.8608,44938.577755106,0
+CET.US,D,20170406,000000,16.8608,16.9308,16.832,16.8972,11338.127776564,0
+CET.US,D,20170407,000000,16.9513,16.9951,16.8748,16.9747,13365.972250743,0
+CET.US,D,20170410,000000,16.9747,17.0092,16.9261,16.9811,21632.843245687,0
+CET.US,D,20170411,000000,16.9447,16.9513,16.8273,16.8963,43019.042266592,0
+CET.US,D,20170412,000000,16.8963,16.9261,16.8533,16.9261,10733.313242754,0
+CET.US,D,20170413,000000,16.8963,16.8963,16.7834,16.7834,16960.543735378,0
+CET.US,D,20170417,000000,16.7909,16.8814,16.7909,16.8058,18646.303393447,0
+CET.US,D,20170418,000000,16.7555,16.832,16.7406,16.7834,32276.077728086,0
+CET.US,D,20170419,000000,16.832,16.9187,16.832,16.8888,18553.007534507,0
+CET.US,D,20170420,000000,16.9597,17.0865,16.9093,17.0865,35413.821213779,0
+CET.US,D,20170421,000000,17.1014,17.1014,16.9811,17.0305,11437.857832672,0
+CET.US,D,20170424,000000,17.065,17.1928,17.065,17.1583,15835.631597137,0
+CET.US,D,20170425,000000,17.1994,17.3057,17.1994,17.3057,17404.503339984,0
+CET.US,D,20170426,000000,17.2991,17.3849,17.2991,17.3187,18076.876944061,0
+CET.US,D,20170427,000000,17.3634,17.3979,17.3057,17.3979,9012.1655002603,0
+CET.US,D,20170428,000000,17.4605,17.6237,17.2991,17.6237,13833.523911632,0
+CET.US,D,20170501,000000,17.5387,17.5387,17.3634,17.3634,51989.385485259,0
+CET.US,D,20170502,000000,17.3962,17.4465,17.3206,17.3905,87671.298247714,0
+CET.US,D,20170503,000000,17.3849,17.3849,17.3131,17.3206,14050.141882962,0
+CET.US,D,20170504,000000,17.4073,17.4073,17.3131,17.356,19019.486829202,0
+CET.US,D,20170505,000000,17.3905,17.4548,17.3532,17.4548,13966.497319775,0
+CET.US,D,20170508,000000,17.3905,17.4185,17.3308,17.4111,35636.873382276,0
+CET.US,D,20170509,000000,17.3905,17.4465,17.343,17.4334,22664.459524988,0
+CET.US,D,20170510,000000,17.4754,17.688,17.4754,17.688,38671.669713278,0
+CET.US,D,20170511,000000,17.6526,17.6665,17.5602,17.6665,43689.27113828,0
+CET.US,D,20170512,000000,17.6451,17.6451,17.5602,17.6087,35423.472509532,0
+CET.US,D,20170515,000000,17.6814,17.7934,17.6367,17.7934,34233.146033413,0
+CET.US,D,20170516,000000,17.7785,17.8073,17.7113,17.7579,17636.134438039,0
+CET.US,D,20170517,000000,17.6526,17.6712,17.4185,17.4185,57183.927332386,0
+CET.US,D,20170518,000000,17.3495,17.5779,17.3495,17.4548,41290.387960736,0
+CET.US,D,20170519,000000,17.4838,17.6441,17.4838,17.5751,35212.216369175,0
+CET.US,D,20170522,000000,17.6526,17.7085,17.5257,17.6041,30168.878155501,0
+CET.US,D,20170523,000000,17.688,17.757,17.5882,17.6311,20685.943895766,0
+CET.US,D,20170524,000000,17.7169,17.8073,17.5183,17.8073,58921.160567802,0
+CET.US,D,20170525,000000,17.8073,17.8073,17.6451,17.7085,62136.114419512,0
+CET.US,D,20170526,000000,17.8073,17.8073,17.5966,17.7299,34188.106653236,0
+CET.US,D,20170530,000000,17.8073,17.8073,17.702,17.7374,12348.296731973,0
+CET.US,D,20170531,000000,17.8073,17.8073,17.6526,17.674,22397.440342508,0
+CET.US,D,20170601,000000,17.7998,17.7998,17.6591,17.6591,16074.769258556,0
+CET.US,D,20170602,000000,17.7523,17.8428,17.702,17.702,24476.758394031,0
+CET.US,D,20170605,000000,17.8073,17.8381,17.7085,17.7085,12438.375492327,0
+CET.US,D,20170606,000000,17.8158,17.8158,17.7085,17.7868,15106.422584742,0
+CET.US,D,20170607,000000,17.7523,17.8158,17.7523,17.8158,8337.6471637939,0
+CET.US,D,20170608,000000,17.9146,17.9146,17.7374,17.7374,21757.237724272,0
+CET.US,D,20170609,000000,17.8586,18.0079,17.702,17.702,31349.553335865,0
+CET.US,D,20170612,000000,17.7785,17.8167,17.702,17.7449,12867.321970208,0
+CET.US,D,20170613,000000,17.8213,17.951,17.7663,17.951,20353.510375409,0
+CET.US,D,20170614,000000,18.0162,18.0162,17.7785,17.7934,14944.495289342,0
+CET.US,D,20170615,000000,17.7868,17.8792,17.5817,17.8008,28852.012468409,0
+CET.US,D,20170616,000000,17.7663,17.8652,17.6516,17.7234,20959.397275416,0
+CET.US,D,20170619,000000,17.8307,18.0507,17.7449,18.0507,8119.9568262697,0
+CET.US,D,20170620,000000,18.0805,18.1794,17.8801,18.1794,6286.2106333324,0
+CET.US,D,20170621,000000,18.0079,18.0507,17.8522,18.0218,22353.473328525,0
+CET.US,D,20170622,000000,18.1506,18.1506,17.9649,18.0862,43531.633307659,0
+CET.US,D,20170623,000000,18.1216,18.1216,17.9724,17.9864,16606.662891127,0
+CET.US,D,20170626,000000,17.9864,18.1178,17.9165,17.951,22630.143806758,0
+CET.US,D,20170627,000000,18.0367,18.0666,17.7719,17.7719,34754.316004039,0
+CET.US,D,20170628,000000,17.9379,17.9444,17.8577,17.9444,25678.88089829,0
+CET.US,D,20170629,000000,17.8867,17.9649,17.7486,17.771,13987.944643669,0
+CET.US,D,20170630,000000,17.7169,17.8941,17.7169,17.7579,14175.608727742,0
+CET.US,D,20170703,000000,17.7579,17.908,17.7523,17.7523,28143.178413711,0
+CET.US,D,20170705,000000,17.7579,17.9379,17.7579,17.9379,5894.7969722669,0
+CET.US,D,20170706,000000,17.9379,17.9379,17.8083,17.8652,15871.019681563,0
+CET.US,D,20170707,000000,17.8372,18.0162,17.8372,17.8652,40841.066525156,0
+CET.US,D,20170710,000000,17.8372,17.9649,17.8372,17.9575,5960.2113101436,0
+CET.US,D,20170711,000000,17.8941,17.9631,17.8941,17.9575,11293.088396388,0
+CET.US,D,20170712,000000,17.9575,18.1496,17.9575,18.1216,26144.28782679,0
+CET.US,D,20170713,000000,18.1431,18.3007,18.131,18.2288,44047.44144731,0
+CET.US,D,20170714,000000,18.2335,18.3427,18.2167,18.3427,18074.732211671,0
+CET.US,D,20170717,000000,18.3715,18.4358,18.3585,18.3855,10109.196117439,0
+CET.US,D,20170718,000000,18.3855,18.3855,18.2213,18.2213,14828.679740314,0
+CET.US,D,20170719,000000,18.2801,18.3772,18.2801,18.3715,8592.8703181325,0
+CET.US,D,20170720,000000,18.4284,18.4358,18.3007,18.3557,39381.576134169,0
+CET.US,D,20170721,000000,18.364,18.3715,18.3137,18.3352,8078.1345446764,0
+CET.US,D,20170724,000000,18.4209,18.4209,18.3137,18.3501,14727.877318012,0
+CET.US,D,20170725,000000,18.3501,18.4648,18.3501,18.4507,10975.668002757,0
+CET.US,D,20170726,000000,18.5058,18.5058,18.393,18.4284,13370.261715522,0
+CET.US,D,20170727,000000,18.5133,18.5133,18.3007,18.3352,19683.281503721,0
+CET.US,D,20170728,000000,18.3137,18.3501,18.2428,18.3286,33020.299867208,0
+CET.US,D,20170731,000000,18.407,18.407,18.1142,18.2354,101087.67170961,0
+CET.US,D,20170801,000000,18.3352,18.3352,18.2848,18.3352,11995.488253916,0
+CET.US,D,20170802,000000,18.407,18.407,17.9575,18.0115,117819.80144552,0
+CET.US,D,20170803,000000,18.0582,18.0582,17.9575,17.9864,18672.04018212,0
+CET.US,D,20170804,000000,18.0079,18.0292,17.9724,17.9789,22545.426877377,0
+CET.US,D,20170807,000000,17.9575,18.0079,17.9444,18.0079,51809.227964549,0
+CET.US,D,20170808,000000,18.0079,18.0937,18.0041,18.0292,41927.373480388,0
+CET.US,D,20170809,000000,18.0292,18.0292,17.8083,17.8344,27798.948865212,0
+CET.US,D,20170810,000000,17.8083,17.8232,17.2814,17.2814,44524.644403951,0
+CET.US,D,20170811,000000,17.1817,17.6227,17.1817,17.5453,19569.610687084,0
+CET.US,D,20170814,000000,17.7085,17.7785,17.7085,17.7719,27683.133316185,0
+CET.US,D,20170815,000000,17.7934,17.8671,17.7934,17.8167,21485.929077013,0
+CET.US,D,20170816,000000,17.8083,17.908,17.8083,17.8372,14755.758839074,0
+CET.US,D,20170817,000000,17.8083,17.8083,17.5295,17.5332,19270.420518762,0
+CET.US,D,20170818,000000,17.2022,17.5378,17.2022,17.4884,31433.197899052,0
+CET.US,D,20170821,000000,17.4381,17.4819,17.4222,17.4437,13152.571377997,0
+CET.US,D,20170822,000000,17.4884,17.6152,17.4884,17.6143,14970.232078014,0
+CET.US,D,20170823,000000,17.5238,17.6582,17.522,17.6087,27378.58131689,0
+CET.US,D,20170824,000000,17.6544,17.6544,17.5947,17.6032,24012.423831726,0
+CET.US,D,20170825,000000,17.702,17.77,17.5947,17.6656,7044.3735329855,0
+CET.US,D,20170828,000000,17.7449,17.8008,17.6032,17.8008,29826.793339391,0
+CET.US,D,20170829,000000,17.6377,17.6796,17.5295,17.6227,17730.502663173,0
+CET.US,D,20170830,000000,17.6731,17.8726,17.5817,17.8726,10998.187692845,0
+CET.US,D,20170831,000000,17.8437,17.9295,17.8213,17.908,19924.563897529,0
+CET.US,D,20170901,000000,17.8867,17.9444,17.8867,17.9444,23332.543664286,0
+CET.US,D,20170905,000000,17.9229,17.9229,17.6227,17.7868,22992.603580566,0
+CET.US,D,20170906,000000,17.7561,17.7719,17.7299,17.7374,42995.450210309,0
+CET.US,D,20170907,000000,17.7085,17.7234,17.6591,17.7169,25620.973123777,0
+CET.US,D,20170908,000000,17.6805,17.6805,17.5519,17.6656,38382.130840709,0
+CET.US,D,20170911,000000,17.8307,18.0507,17.7934,18.0507,16502.643370241,0
+CET.US,D,20170912,000000,17.9938,18.1188,17.8213,17.8213,25632.769151919,0
+CET.US,D,20170913,000000,17.9575,18.102,17.9444,18.0582,28695.447003982,0
+CET.US,D,20170914,000000,18.0637,18.0805,17.9938,18.0079,9862.5518926575,0
+CET.US,D,20170915,000000,17.9761,18.0937,17.9761,18.0937,14889.804613413,0
+CET.US,D,20170918,000000,18.1356,18.2512,18.1356,18.1794,15884.960442094,0
+CET.US,D,20170919,000000,18.2288,18.3286,18.2288,18.3137,15167.547457839,0
+CET.US,D,20170920,000000,18.2288,18.3286,18.2288,18.3137,20723.476712581,0
+CET.US,D,20170921,000000,18.2792,18.3137,18.1851,18.3007,9302.776739024,0
+CET.US,D,20170922,000000,18.3772,18.3772,18.2447,18.3137,11063.602030721,0
+CET.US,D,20170925,000000,18.2121,18.2354,18.1851,18.2354,24366.304675977,0
+CET.US,D,20170926,000000,18.2213,18.2577,18.2205,18.2354,7405.7609405994,0
+CET.US,D,20170927,000000,18.3305,18.3417,18.2671,18.3352,10538.142595319,0
+CET.US,D,20170928,000000,18.3427,18.4209,18.3118,18.3772,13005.657209324,0
+CET.US,D,20170929,000000,18.2922,18.4629,18.2922,18.4144,6869.5778432493,0
+CET.US,D,20171002,000000,18.4788,18.5487,18.3557,18.5487,22549.716342155,0
+CET.US,D,20171003,000000,18.4564,18.6485,18.4564,18.5711,25666.012503954,0
+CET.US,D,20171004,000000,18.5823,18.5925,18.4788,18.5282,32597.787586496,0
+CET.US,D,20171005,000000,18.5627,18.6196,18.5627,18.6149,52415.114864555,0
+CET.US,D,20171006,000000,18.4788,18.6485,18.4788,18.627,24947.527153505,0
+CET.US,D,20171009,000000,18.6709,18.7557,18.6066,18.6066,23985.614676858,0
+CET.US,D,20171010,000000,18.6783,18.7054,18.627,18.6914,8702.2516699919,0
+CET.US,D,20171011,000000,18.7342,18.7538,18.6485,18.7482,17265.095734673,0
+CET.US,D,20171012,000000,18.7772,18.8415,18.7408,18.8275,30576.377309487,0
+CET.US,D,20171013,000000,18.9067,18.9067,18.8415,18.8415,7121.5838990039,0
+CET.US,D,20171016,000000,18.9683,18.9683,18.8098,18.8228,8360.1668538826,0
+CET.US,D,20171017,000000,18.7342,18.8872,18.7342,18.8136,29586.583311778,0
+CET.US,D,20171018,000000,18.7642,18.8909,18.7642,18.7642,21714.343076483,0
+CET.US,D,20171019,000000,18.7772,18.8909,18.7054,18.8909,10718.300116029,0
+CET.US,D,20171020,000000,18.9637,18.9953,18.9273,18.9553,17113.892101221,0
+CET.US,D,20171023,000000,19.028,19.028,18.9273,18.9618,30627.850886831,0
+CET.US,D,20171024,000000,18.9972,19.0616,18.876,19.028,42778.83223898,0
+CET.US,D,20171025,000000,19.0196,19.0215,18.8536,18.8909,32805.826628268,0
+CET.US,D,20171026,000000,18.9067,19.0057,18.9067,18.9338,11090.411185589,0
+CET.US,D,20171027,000000,19.0392,19.1035,19.0392,19.0793,7185.9258706859,0
+CET.US,D,20171030,000000,19.098,19.1325,18.9972,19.028,26697.628783256,0
+CET.US,D,20171031,000000,19.0551,19.1614,19.0551,19.1045,13072.143913395,0
+CET.US,D,20171101,000000,19.1614,19.2247,19.0718,19.0765,9739.229780267,0
+CET.US,D,20171102,000000,19.0877,19.1269,19.0057,19.0541,36272.786535733,0
+CET.US,D,20171103,000000,18.9767,19.1269,18.9767,19.0821,20933.660486742,0
+CET.US,D,20171106,000000,19.1194,19.1772,19.098,19.1269,39329.03019063,0
+CET.US,D,20171107,000000,19.1838,19.2183,19.1269,19.2183,24593.646309254,0
+CET.US,D,20171108,000000,19.1539,19.3963,19.1539,19.3618,39466.29306355,0
+CET.US,D,20171109,000000,19.332,19.4104,19.1977,19.332,49202.305745234,0
+CET.US,D,20171110,000000,19.5092,19.5605,19.0327,19.5167,138976.51410075,0
+CET.US,D,20171113,000000,19.4132,19.4626,19.318,19.4504,17781.976240518,0
+CET.US,D,20171114,000000,19.332,19.3805,19.1791,19.2379,26008.097320063,0
+CET.US,D,20171115,000000,19.1203,19.2294,19.0765,19.1567,23729.319156326,0
+CET.US,D,20171116,000000,19.2667,19.3414,19.1567,19.2145,17593.239790251,0
+CET.US,D,20171117,000000,19.1791,19.4728,19.1791,19.4728,8094.2200375969,0
+CET.US,D,20171120,000000,19.5092,19.5092,19.4122,19.5092,49658.061377982,0
+CET.US,D,20171121,000000,19.6192,19.6434,19.525,19.6192,14431.904248275,0
+CET.US,D,20171122,000000,19.5903,19.6257,19.5577,19.6257,14588.469712701,0
+CET.US,D,20171124,000000,19.8178,19.8178,19.5968,19.7302,10930.628622578,0
+CET.US,D,20171127,000000,19.7302,19.7461,19.525,19.5754,21856.967780379,0
+CET.US,D,20171128,000000,19.525,19.7302,19.5026,19.7302,28084.198273003,0
+CET.US,D,20171129,000000,19.7797,19.7797,19.5054,19.5381,19993.19533399,0
+CET.US,D,20171130,000000,19.6472,19.8178,19.5782,19.8178,18646.303393447,0
+CET.US,D,20171201,000000,19.7078,19.7078,19.4803,19.6342,25094.441322178,0
+CET.US,D,20171204,000000,19.692,19.7237,19.5754,19.5903,31564.026574805,0
+CET.US,D,20171205,000000,19.5754,19.6472,19.5754,19.6417,27553.377006626,0
+CET.US,D,20171206,000000,19.6779,19.6779,19.5381,19.6342,7054.0248287378,0
+CET.US,D,20171207,000000,19.6043,19.6575,19.6043,19.6417,5750.0275359824,0
+CET.US,D,20171208,000000,19.692,19.7143,19.6417,19.7143,24240.837831198,0
+CET.US,D,20171211,000000,19.7797,19.7797,19.6696,19.7367,17228.635284053,0
+CET.US,D,20171212,000000,19.7367,19.7731,19.7143,19.7143,55685.831758391,0
+CET.US,D,20171213,000000,19.7797,19.7842,19.7302,19.7442,9269.5333869883,0
+CET.US,D,20171214,000000,19.7479,19.7722,19.5092,19.6342,41789.038241271,0
+CET.US,D,20171215,000000,19.7013,19.7731,19.6584,19.7731,21299.337359135,0
+CET.US,D,20171218,000000,19.8319,19.9633,19.8319,19.9559,50382.980925598,0
+CET.US,D,20171219,000000,20.0221,20.0454,19.9503,19.9931,20179.787051868,0
+CET.US,D,20171220,000000,19.9997,20.0743,19.9717,20.0743,12749.361688791,0
+CET.US,D,20171221,000000,20.0379,20.1256,20.0379,20.0743,26278.333601127,0
+CET.US,D,20171222,000000,20.1032,20.1918,20.0687,20.1918,26237.583685729,0
+CET.US,D,20171226,000000,20.1322,20.1322,20.0883,20.0883,20300.964431869,0
+CET.US,D,20171227,000000,20.1386,20.1386,20.0603,20.1181,13683.392644374,0
+CET.US,D,20171228,000000,20.1471,20.2057,20.1471,20.1834,15712.309484747,0
+CET.US,D,20171229,000000,20.257,20.2804,20.0743,20.1107,23200.642622338,0
+CET.US,D,20180102,000000,20.1181,20.2207,20.1107,20.2207,71390.634679775,0
+CET.US,D,20180103,000000,20.1853,20.2655,20.1853,20.2655,20107.938516824,0
+CET.US,D,20180104,000000,20.3167,20.3531,20.2953,20.3092,21666.086597722,0
+CET.US,D,20180105,000000,20.3092,20.4044,20.2879,20.3606,68335.463391074,0
+CET.US,D,20180108,000000,20.4342,20.5508,20.3606,20.5508,26452.05692467,0
+CET.US,D,20180109,000000,20.5154,20.6031,20.5154,20.5508,24252.633859339,0
+CET.US,D,20180110,000000,20.5462,20.549,20.4641,20.4697,15753.059400146,0
+CET.US,D,20180111,000000,20.4921,20.6553,20.4921,20.6553,9364.9739783167,0
+CET.US,D,20180112,000000,20.618,20.838,20.618,20.838,19131.012913451,0
+CET.US,D,20180116,000000,20.8753,21.0199,20.7858,20.8082,36958.028534147,0
+CET.US,D,20180117,000000,20.8436,21.0805,20.8436,21.0805,30017.674522047,0
+CET.US,D,20180118,000000,20.9929,21.2857,20.9705,20.9705,31560.809476221,0
+CET.US,D,20180119,000000,21.0432,21.0432,20.8987,21.0274,28961.393820267,0
+CET.US,D,20180122,000000,21.0572,21.0572,20.8875,20.9257,57743.70248602,0
+CET.US,D,20180123,000000,20.9844,21.0199,20.7933,20.8306,118040.70888162,0
+CET.US,D,20180124,000000,20.8828,20.9024,20.742,20.7933,56593.053559107,0
+CET.US,D,20180125,000000,20.7858,20.866,20.7541,20.7652,14889.804613413,0
+CET.US,D,20180126,000000,20.7727,20.9769,20.7727,20.9173,53232.257904917,0
+CET.US,D,20180129,000000,20.8828,20.8828,20.6394,20.6553,61193.504534371,0
+CET.US,D,20180130,000000,20.5807,20.5807,20.3895,20.4781,67553.708435137,0
+CET.US,D,20180131,000000,20.4781,20.5508,20.4128,20.4408,70800.833272689,0
+CET.US,D,20180201,000000,20.3895,20.5275,20.3606,20.4342,73109.637689879,0
+CET.US,D,20180202,000000,20.3829,20.3857,20.1853,20.1853,37680.803349375,0
+CET.US,D,20180205,000000,20.0603,20.0958,19.4635,19.4645,51508.965430033,0
+CET.US,D,20180206,000000,19.3627,19.8952,19.2742,19.8896,70497.35363959,0
+CET.US,D,20180207,000000,19.8402,20.1079,19.8178,19.8692,25794.696447318,0
+CET.US,D,20180208,000000,19.692,19.692,19.0905,19.0905,76846.833878409,0
+CET.US,D,20180209,000000,19.2602,19.3917,18.8769,19.3627,64892.095539891,0
+CET.US,D,20180212,000000,19.3972,19.7078,19.3414,19.4952,51372.774923307,0
+CET.US,D,20180213,000000,19.3972,19.4868,19.3096,19.4355,9168.7309646865,0
+CET.US,D,20180214,000000,19.2219,19.7656,19.2219,19.7143,55539.989955912,0
+CET.US,D,20180215,000000,19.8319,19.8896,19.7563,19.8645,41674.295058438,0
+CET.US,D,20180216,000000,19.9354,20.0304,19.8542,19.8832,49702.028391964,0
+CET.US,D,20180220,000000,19.6864,20.0379,19.6864,19.8617,25074.06636448,0
+CET.US,D,20180221,000000,19.9372,20.0379,19.8757,19.8757,5916.2442961609,0
+CET.US,D,20180222,000000,20.1181,20.1181,19.7806,19.8365,25082.645294037,0
+CET.US,D,20180223,000000,19.9354,19.9633,19.8692,19.9633,13228.709377821,0
+CET.US,D,20180226,000000,20.1386,20.1703,19.9931,20.1703,56483.672207248,0
+CET.US,D,20180227,000000,20.1703,20.2953,20.0398,20.0677,17652.219930959,0
+CET.US,D,20180228,000000,20.1386,20.1386,19.9288,19.9605,22330.953638437,0
+CET.US,D,20180301,000000,19.9568,20.0519,19.6043,19.7227,34152.718568811,0
+CET.US,D,20180302,000000,19.525,19.7797,19.525,19.7442,20423.214178065,0
+CET.US,D,20180305,000000,19.7358,19.9923,19.6127,19.9717,51048.920332507,0
+CET.US,D,20180306,000000,20.0827,20.2655,19.8896,20.2655,9979.4398078799,0
+CET.US,D,20180307,000000,20.0454,20.1154,19.9064,19.9633,24117.515718807,0
+CET.US,D,20180308,000000,19.9931,20.1032,19.9782,20.0379,49656.989011786,0
+CET.US,D,20180309,000000,20.2132,20.4781,20.1918,20.4781,21995.303019496,0
+CET.US,D,20180312,000000,20.5303,20.5452,20.4277,20.5219,72574.526958723,0
+CET.US,D,20180313,000000,20.4846,20.6394,20.2879,20.3018,30406.943450723,0
+CET.US,D,20180314,000000,20.4193,20.4193,20.1256,20.2506,29235.91956611,0
+CET.US,D,20180315,000000,20.2589,20.2702,20.1181,20.1256,13242.650138352,0
+CET.US,D,20180316,000000,20.1937,20.273,20.1322,20.273,8175.7198683942,0
+CET.US,D,20180319,000000,20.162,20.2272,19.9288,19.9782,33486.779161903,0
+CET.US,D,20180320,000000,19.9288,20.1545,19.9288,20.0304,34668.526708462,0
+CET.US,D,20180321,000000,20.1769,20.2207,20.1322,20.1676,11917.205521703,0
+CET.US,D,20180322,000000,19.9503,20.2794,19.6417,19.6696,30107.753282402,0
+CET.US,D,20180323,000000,19.7013,19.7013,18.9795,18.9795,30281.476605944,0
+CET.US,D,20180326,000000,19.3096,19.7227,19.2528,19.7227,61946.30560305,0
+CET.US,D,20180327,000000,19.7526,19.8542,19.4635,19.5456,30349.035676209,0
+CET.US,D,20180328,000000,19.4635,19.5026,19.4635,19.4728,23654.253522697,0
+CET.US,D,20180329,000000,19.4952,19.7227,19.4952,19.568,17012.017312724,0
+CET.US,D,20180402,000000,19.7563,19.7563,19.194,19.5167,65516.212665208,0
+CET.US,D,20180403,000000,19.4803,19.5381,19.3712,19.5092,12529.526618877,0
+CET.US,D,20180404,000000,19.4728,19.6342,19.3927,19.6342,17958.916662643,0
+CET.US,D,20180405,000000,19.7797,19.8178,19.6789,19.7237,13896.793517119,0
+CET.US,D,20180406,000000,19.5167,19.6472,19.2602,19.4421,30310.430493201,0
+CET.US,D,20180409,000000,19.4635,19.7358,19.4336,19.5026,73769.14289962,0
+CET.US,D,20180410,000000,19.5167,19.8178,19.5167,19.7797,36549.457013967,0
+CET.US,D,20180411,000000,19.5531,19.7078,19.5531,19.7078,10649.668679567,0
+CET.US,D,20180412,000000,19.7526,19.8896,19.7311,19.8617,17839.884015032,0
+CET.US,D,20180413,000000,19.8402,19.857,19.7693,19.8234,8059.9043193665,0
+CET.US,D,20180416,000000,19.7731,19.9717,19.6192,19.8617,21823.724428344,0
+CET.US,D,20180417,000000,19.912,19.9931,19.7227,19.9746,6852.4199841341,0
+CET.US,D,20180418,000000,19.8542,20.0221,19.8468,19.9848,16333.209511479,0
+CET.US,D,20180419,000000,19.9401,19.9727,19.8766,19.9064,6959.6566036042,0
+CET.US,D,20180420,000000,19.8757,19.8832,19.7946,19.8244,7990.200516711,0
+CET.US,D,20180423,000000,19.8617,19.8896,19.8244,19.8402,32703.951839771,0
+CET.US,D,20180424,000000,19.4803,19.9297,19.4803,19.6472,78714.895789578,0
+CET.US,D,20180425,000000,19.608,19.6696,19.5092,19.5521,34593.461074833,0
+CET.US,D,20180426,000000,19.7227,19.9568,19.6892,19.9568,12582.072562417,0
+CET.US,D,20180427,000000,19.912,19.9931,19.8244,19.9288,83619.898764135,0
+CET.US,D,20180430,000000,19.7367,19.9232,19.7367,19.788,29595.162241336,0
+CET.US,D,20180501,000000,19.8178,19.8319,19.6472,19.8244,44037.790151558,0
+CET.US,D,20180502,000000,19.7656,19.8253,19.7302,19.7488,4239.0635676498,0
+CET.US,D,20180503,000000,19.5819,19.6257,19.5493,19.5968,30938.837083294,0
+CET.US,D,20180504,000000,19.5531,19.8757,19.5531,19.8402,10585.326707885,0
+CET.US,D,20180507,000000,19.9205,19.9717,19.8943,19.9447,8338.7195299886,0
+CET.US,D,20180508,000000,19.8178,20.0407,19.8178,19.9848,12585.289661001,0
+CET.US,D,20180509,000000,20.1769,20.1769,20.0221,20.1545,7286.7282929877,0
+CET.US,D,20180510,000000,20.1918,20.3392,20.1918,20.3307,11614.798254798,0
+CET.US,D,20180511,000000,20.3755,20.4641,20.3092,20.3755,22980.807552425,0
+CET.US,D,20180514,000000,20.4902,20.4902,20.3447,20.3829,18663.461252562,0
+CET.US,D,20180515,000000,20.4044,20.4044,20.2506,20.257,8221.8316147663,0
+CET.US,D,20180516,000000,20.4277,20.4277,20.2655,20.3392,19868.800855405,0
+CET.US,D,20180517,000000,20.3895,20.4128,20.3755,20.3978,7026.1433076756,0
+CET.US,D,20180518,000000,20.41,20.411,20.2272,20.2953,15727.322611473,0
+CET.US,D,20180521,000000,20.4408,20.618,20.3606,20.4072,20687.016261962,0
+CET.US,D,20180522,000000,20.3904,20.5872,20.3904,20.4846,4213.326778977,0
+CET.US,D,20180523,000000,20.4342,20.5807,20.4044,20.5807,13920.385573404,0
+CET.US,D,20180524,000000,20.5807,20.5807,20.4231,20.5657,14044.780051989,0
+CET.US,D,20180525,000000,20.4193,20.5508,20.3904,20.5266,11539.732621169,0
+CET.US,D,20180529,000000,20.3447,20.5107,20.3447,20.368,28912.064975311,0
+CET.US,D,20180530,000000,20.4921,20.618,20.3997,20.4697,24828.494505893,0
+CET.US,D,20180531,000000,20.6254,20.6254,20.4697,20.4846,14825.46264173,0
+CET.US,D,20180601,000000,20.5956,20.742,20.5424,20.6674,73525.715773423,0
+CET.US,D,20180604,000000,20.6981,20.7858,20.6674,20.7056,6974.66973033,0
+CET.US,D,20180605,000000,20.9173,20.9173,20.7336,20.8306,19316.532265134,0
+CET.US,D,20180606,000000,21.0274,21.0274,20.8828,20.9546,32027.288770916,0
+CET.US,D,20180607,000000,20.9769,21.0945,20.9705,21.0152,30152.79266258,0
+CET.US,D,20180608,000000,21.0152,21.2063,21.0152,21.1914,27180.193570871,0
+CET.US,D,20180611,000000,21.2493,21.2493,21.0274,21.1252,20673.07550143,0
+CET.US,D,20180612,000000,21.1914,21.1914,21.1327,21.1327,7926.9309112237,0
+CET.US,D,20180613,000000,21.1551,21.1616,21.1038,21.1038,46121.39766786,0
+CET.US,D,20180614,000000,21.1467,21.1775,21.0655,21.1775,12898.420589854,0
+CET.US,D,20180615,000000,21.1168,21.1775,20.976,21.1775,14860.850726155,0
+CET.US,D,20180618,000000,20.962,20.991,20.9015,20.9397,14376.141206151,0
+CET.US,D,20180619,000000,20.755,20.8809,20.7401,20.8809,18362.126351851,0
+CET.US,D,20180620,000000,20.8138,20.9574,20.8138,20.9164,13083.939941536,0
+CET.US,D,20180621,000000,20.8753,20.8753,20.7774,20.8361,9373.5529078743,0
+CET.US,D,20180622,000000,20.9164,21.0199,20.6059,20.6059,10896.312904349,0
+CET.US,D,20180625,000000,20.7326,20.7326,20.3242,20.4212,48387.307437261,0
+CET.US,D,20180626,000000,20.6291,20.6291,20.4585,20.5844,20791.035782847,0
+CET.US,D,20180627,000000,20.7699,20.7699,20.4296,20.451,32618.162544196,0
+CET.US,D,20180628,000000,20.4361,20.479,20.1769,20.1769,15160.040894477,0
+CET.US,D,20180629,000000,20.3988,20.6581,20.3988,20.6291,11817.475465596,0
+CET.US,D,20180702,000000,20.3102,20.5537,20.3102,20.4585,33019.227501013,0
+CET.US,D,20180703,000000,20.755,20.755,20.5611,20.5918,15562.178217489,0
+CET.US,D,20180705,000000,20.5396,20.7103,20.5256,20.687,29085.788298852,0
+CET.US,D,20180706,000000,20.5853,20.8427,20.5853,20.8427,22388.86141295,0
+CET.US,D,20180709,000000,20.8688,20.9844,20.7914,20.9844,78306.324269396,0
+CET.US,D,20180710,000000,20.9583,21.0497,20.9546,21.0497,18069.370380698,0
+CET.US,D,20180711,000000,20.9546,20.9546,20.7989,20.8389,28099.211399729,0
+CET.US,D,20180712,000000,20.8809,21.0152,20.8809,21.0152,10861.997186118,0
+CET.US,D,20180713,000000,21.0274,21.0274,20.9929,20.9929,4131.8269481798,0
+CET.US,D,20180716,000000,20.8734,20.9611,20.866,20.866,11992.271155332,0
+CET.US,D,20180717,000000,20.9322,20.9322,20.8819,20.8819,3227.8222460475,0
+CET.US,D,20180718,000000,20.7475,21.0497,20.7475,21.0059,24639.758055627,0
+CET.US,D,20180719,000000,21.0581,21.0581,20.8912,20.9993,6215.4344644822,0
+CET.US,D,20180720,000000,20.9546,20.9929,20.9546,20.9929,6368.7828303244,0
+CET.US,D,20180723,000000,20.9546,21.0199,20.9378,21.0171,20290.240769922,0
+CET.US,D,20180724,000000,21.0087,21.1616,20.7326,20.7326,7174.1298425442,0
+CET.US,D,20180725,000000,20.8875,21.1038,20.8585,21.1038,42478.569704463,0
+CET.US,D,20180726,000000,21.0338,21.1775,21.0274,21.1775,18403.948633444,0
+CET.US,D,20180727,000000,21.0712,21.1038,20.8734,20.9481,23695.003438095,0
+CET.US,D,20180730,000000,21.0199,21.0199,20.7635,20.8138,24890.691745185,0
+CET.US,D,20180731,000000,20.8427,20.9546,20.7475,20.9015,20407.128685144,0
+CET.US,D,20180801,000000,20.8912,21.184,20.8912,21.0655,45292.458599357,0
+CET.US,D,20180802,000000,20.9929,21.1383,20.9929,21.1038,20725.62144497,0
+CET.US,D,20180803,000000,21.1364,21.1588,20.9993,20.9993,23604.92467774,0
+CET.US,D,20180806,000000,21.0274,21.2222,20.9481,21.1168,34848.684229172,0
+CET.US,D,20180807,000000,21.0348,21.2493,21.0348,21.1775,15003.47543005,0
+CET.US,D,20180808,000000,21.1952,21.2437,21.1113,21.1113,12386.901914981,0
+CET.US,D,20180809,000000,21.2949,21.2949,21.0497,21.169,25018.303322355,0
+CET.US,D,20180810,000000,21.0152,21.0152,20.7989,20.9695,46072.068822903,0
+CET.US,D,20180813,000000,21.2353,21.2353,20.8287,20.9322,68170.31899709,0
+CET.US,D,20180814,000000,20.962,21.0581,20.9015,21.0487,37450.244617514,0
+CET.US,D,20180815,000000,20.8585,20.9164,20.7411,20.9164,27469.73244344,0
+CET.US,D,20180816,000000,20.8502,21.2651,20.8502,21.0721,59472.356791877,0
+CET.US,D,20180817,000000,21.0432,21.1467,21.0105,21.1392,42408.865901807,0
+CET.US,D,20180820,000000,21.3258,21.3258,21.1383,21.2222,34362.902342973,0
+CET.US,D,20180821,000000,21.2278,21.3975,21.185,21.363,20784.601585679,0
+CET.US,D,20180822,000000,21.3173,21.3462,21.2885,21.3407,33289.463782077,0
+CET.US,D,20180823,000000,21.3108,21.3826,21.3015,21.3826,22506.821694367,0
+CET.US,D,20180824,000000,21.4357,21.5019,21.4357,21.4666,25619.900757582,0
+CET.US,D,20180827,000000,21.6885,21.9916,21.6885,21.9916,57890.616654694,0
+CET.US,D,20180828,000000,21.9244,22.0717,21.9244,22.0214,25720.703179884,0
+CET.US,D,20180829,000000,22.0363,22.1706,22.0363,22.1389,17097.8066083,0
+CET.US,D,20180830,000000,22.1091,22.1342,21.999,22.028,42391.708042692,0
+CET.US,D,20180831,000000,22.0802,22.0802,21.9841,22.028,30543.13395745,0
+CET.US,D,20180904,000000,22.0802,22.0802,21.9477,22.0139,37094.219040874,0
+CET.US,D,20180905,000000,22.0363,22.0717,21.9319,21.9916,27367.857654943,0
+CET.US,D,20180906,000000,22.0214,22.1603,21.7454,21.8806,56965.164628668,0
+CET.US,D,20180907,000000,21.8498,21.8601,21.8209,21.8284,39539.213964791,0
+CET.US,D,20180910,000000,21.8349,21.8349,21.6223,21.7612,66738.710127165,0
+CET.US,D,20180911,000000,21.5915,21.8209,21.5692,21.7398,28443.440948228,0
+CET.US,D,20180912,000000,21.7249,21.8872,21.7025,21.7547,30168.878155501,0
+CET.US,D,20180913,000000,21.8013,21.8013,21.7323,21.7547,11512.923466301,0
+CET.US,D,20180914,000000,21.7398,21.9841,21.7398,21.8349,41172.427679319,0
+CET.US,D,20180917,000000,21.8554,21.8759,21.7164,21.7323,47811.446790707,0
+CET.US,D,20180918,000000,21.8423,21.8797,21.7986,21.8498,5800.4287471333,0
+CET.US,D,20180919,000000,21.917,21.9394,21.888,21.9244,32635.320403311,0
+CET.US,D,20180920,000000,22.0587,22.1547,22.055,22.1025,9883.9992165515,0
+CET.US,D,20180921,000000,22.3012,22.3012,22.0429,22.0717,44920.347529795,0
+CET.US,D,20180924,000000,21.9095,22.068,21.9095,22.028,14919.830866863,0
+CET.US,D,20180925,000000,22.206,22.206,21.9487,21.9916,42599.747084465,0
+CET.US,D,20180926,000000,21.9916,21.9916,21.8284,21.8284,26106.755009976,0
+CET.US,D,20180927,000000,21.7398,21.8423,21.7164,21.8107,13920.385573404,0
+CET.US,D,20180928,000000,21.7687,21.9562,21.7398,21.8423,24032.798789426,0
+CET.US,D,20181001,000000,21.9067,22.0429,21.8806,21.8853,26724.437938124,0
+CET.US,D,20181002,000000,21.9319,21.9319,21.7323,21.8657,16693.524552897,0
+CET.US,D,20181003,000000,21.7547,21.9477,21.7547,21.8125,31338.829673918,0
+CET.US,D,20181004,000000,21.7164,21.7641,21.572,21.5915,28475.611934069,0
+CET.US,D,20181005,000000,21.4806,21.6577,21.2353,21.4012,32844.431811277,0
+CET.US,D,20181008,000000,21.4731,21.4731,21.1243,21.2278,44472.098460412,0
+CET.US,D,20181009,000000,21.2269,21.2269,21.0348,21.1999,33024.589331987,0
+CET.US,D,20181010,000000,20.963,20.9929,20.5611,20.5956,57039.157896102,0
+CET.US,D,20181011,000000,20.3317,20.7541,20.1853,20.1853,31530.78322277,0
+CET.US,D,20181012,000000,20.4809,20.4809,20.162,20.4296,29507.22821337,0
+CET.US,D,20181015,000000,20.2664,20.3326,20.1853,20.2738,43978.810010848,0
+CET.US,D,20181016,000000,20.3242,20.7243,20.2962,20.7103,57796.248429561,0
+CET.US,D,20181017,000000,20.7625,20.7625,20.4809,20.7475,40659.836638252,0
+CET.US,D,20181018,000000,20.6208,20.6208,20.4622,20.5256,11630.883747718,0
+CET.US,D,20181019,000000,20.6758,20.6758,20.3102,20.3699,38200.900953805,0
+CET.US,D,20181022,000000,20.3392,20.3531,20.0332,20.1657,14638.870923853,0
+CET.US,D,20181023,000000,20.0053,20.0994,19.7358,20.0286,33064.266881191,0
+CET.US,D,20181024,000000,20.0286,20.0286,19.4962,19.4962,64262.616583603,0
+CET.US,D,20181025,000000,19.636,19.8803,19.5101,19.5484,106655.39699249,0
+CET.US,D,20181026,000000,19.636,19.636,19.2956,19.5838,64901.746835644,0
+CET.US,D,20181029,000000,19.8589,19.9326,19.3627,19.3768,108737.9321426,0
+CET.US,D,20181030,000000,19.3982,19.7842,19.2882,19.7842,40609.435427101,0
+CET.US,D,20181031,000000,19.8877,20.162,19.8803,20.1032,32969.898656056,0
+CET.US,D,20181101,000000,20.1032,20.3028,19.8803,20.2057,65192.358074407,0
+CET.US,D,20181102,000000,20.2207,20.3317,20.037,20.2366,75483.856444946,0
+CET.US,D,20181105,000000,20.4361,20.4361,20.1769,20.3615,92671.7418136,0
+CET.US,D,20181106,000000,20.4212,20.4361,20.3224,20.3988,40792.810046395,0
+CET.US,D,20181107,000000,20.5396,20.7317,20.5396,20.7317,43199.199787302,0
+CET.US,D,20181108,000000,20.7326,20.8502,20.7019,20.7326,75311.205487599,0
+CET.US,D,20181109,000000,20.5769,20.7243,20.4697,20.5844,74820.061770426,0
+CET.US,D,20181112,000000,20.5844,20.5844,20.2851,20.3606,54880.48474617,0
+CET.US,D,20181113,000000,20.3075,20.5844,20.2915,20.4165,36077.615888298,0
+CET.US,D,20181114,000000,20.5005,20.5788,20.188,20.2766,45503.714739712,0
+CET.US,D,20181115,000000,20.2766,20.617,20.2766,20.6086,18599.11928088,0
+CET.US,D,20181116,000000,20.5611,20.6674,20.5005,20.5611,16719.261341571,0
+CET.US,D,20181119,000000,20.6562,20.6562,20.2132,20.2534,63027.250727308,0
+CET.US,D,20181120,000000,20.1526,20.2012,19.9428,20.0603,43691.41587067,0
+CET.US,D,20181121,000000,20.1424,20.3075,20.0752,20.2608,78860.737592057,0
+CET.US,D,20181123,000000,20.2766,20.2766,20.0752,20.2132,26682.61565653,0
+CET.US,D,20181126,000000,20.438,20.5237,20.3214,20.4846,53636.539960318,0
+CET.US,D,20181127,000000,20.299,20.7588,20.299,20.4455,40397.10692055,0
+CET.US,D,20181128,000000,20.6478,20.7644,20.4921,20.7644,26678.326191751,0
+CET.US,D,20181129,000000,20.6692,20.8101,20.617,20.7326,27645.600499371,0
+CET.US,D,20181130,000000,20.6926,21.0879,20.5611,21.0879,21659.652400554,0
+CET.US,D,20181203,000000,21.1495,21.3537,20.9499,21.212,56893.316093623,0
+CET.US,D,20181204,000000,21.2576,21.2576,20.4641,20.4641,19632.880292571,0
+CET.US,D,20181206,000000,20.3075,20.4231,20.0053,20.2608,44140.737306249,0
+CET.US,D,20181207,000000,20.2375,20.3848,19.9288,19.9363,48225.380141862,0
+CET.US,D,20181210,000000,20.1135,20.1135,19.7423,20.0202,65501.199538482,0
+CET.US,D,20181211,000000,20.0277,20.299,19.8813,19.9428,65906.553960079,0
+CET.US,D,20181212,000000,20.0426,20.2683,19.8971,19.8971,66498.500099552,0
+CET.US,D,20181213,000000,19.9363,20.0977,19.9205,19.9586,27923.343343797,0
+CET.US,D,20181214,000000,19.6696,19.9456,19.5176,19.5176,42480.714436853,0
+CET.US,D,20181217,000000,19.3162,19.6481,19.0998,19.0998,82122.875556335,0
+CET.US,D,20181218,000000,19.263,19.5791,19.139,19.4168,48879.523520629,0
+CET.US,D,20181219,000000,19.6108,19.6285,19.1241,19.3404,36873.311604765,0
+CET.US,D,20181220,000000,19.5176,19.5176,18.5664,19.0765,69087.192093558,0
+CET.US,D,20181221,000000,18.9376,19.3787,18.7595,18.8424,46576.080934412,0
+CET.US,D,20181224,000000,18.8303,18.8303,18.2111,18.4191,41784.748776493,0
+CET.US,D,20181226,000000,18.5897,19.2462,18.4507,18.9757,31819.249729144,0
+CET.US,D,20181227,000000,18.8136,19.1241,18.5823,18.7669,32235.327812687,0
+CET.US,D,20181228,000000,19.0159,19.2556,19.0159,19.0234,56208.074095209,0
+CET.US,D,20181231,000000,19.069,19.3404,18.7604,19.2089,65310.318355824,0
+CET.US,D,20190102,000000,19.1857,19.5353,18.8424,19.3553,45240.985022011,0
+CET.US,D,20190103,000000,18.9683,19.3787,18.9683,19.0308,32529.156150035,0
+CET.US,D,20190104,000000,19.3721,19.4168,19.1148,19.4168,49456.456533378,0
+CET.US,D,20190107,000000,19.1857,19.7992,19.1614,19.5726,68160.667701339,0
+CET.US,D,20190108,000000,19.6342,19.9586,19.4952,19.5176,29058.979143985,0
+CET.US,D,20190109,000000,19.5876,19.8971,19.5876,19.6481,38122.618221591,0
+CET.US,D,20190110,000000,19.5092,19.8971,19.4626,19.7199,26247.234981482,0
+CET.US,D,20190111,000000,19.5325,19.912,19.5325,19.8038,38322.078333806,0
+CET.US,D,20190114,000000,19.5567,19.8579,19.5567,19.7423,59588.172340904,0
+CET.US,D,20190115,000000,19.6882,19.9288,19.6882,19.843,38244.867967787,0
+CET.US,D,20190116,000000,19.7563,20.0202,19.7563,19.9885,18318.159337868,0
+CET.US,D,20190117,000000,19.9037,20.1638,19.9037,20.0519,11594.423297098,0
+CET.US,D,20190118,000000,20.1731,20.4315,20.1731,20.3075,23525.569579333,0
+CET.US,D,20190122,000000,20.2683,20.2683,19.9205,20.0277,29676.662072133,0
+CET.US,D,20190123,000000,19.8971,20.1358,19.8766,19.8887,34682.467468993,0
+CET.US,D,20190124,000000,19.9205,20.1834,19.9205,20.1284,19518.137109738,0
+CET.US,D,20190125,000000,20.1993,20.369,20.1993,20.3531,15038.863514475,0
+CET.US,D,20190128,000000,20.2291,20.2291,19.9736,20.1983,28001.626076011,0
+CET.US,D,20190129,000000,20.2132,20.2851,20.0603,20.2851,17361.608692196,0
+CET.US,D,20190130,000000,20.0977,20.3363,20.037,20.3075,43333.245561639,0
+CET.US,D,20190131,000000,20.299,20.4315,20.2589,20.3997,46434.528596712,0
+CET.US,D,20190201,000000,20.5079,20.6086,20.3335,20.4529,57237.545642121,0
+CET.US,D,20190204,000000,20.4231,20.5844,20.4231,20.5387,21886.994033831,0
+CET.US,D,20190205,000000,20.5005,20.6581,20.5005,20.5769,32871.240966144,0
+CET.US,D,20190206,000000,20.7709,20.7709,20.6404,20.7326,26452.05692467,0
+CET.US,D,20190207,000000,20.6692,20.6692,20.4231,20.5537,13112.893828794,0
+CET.US,D,20190208,000000,20.4296,20.5322,20.4231,20.4846,21340.087274534,0
+CET.US,D,20190211,000000,20.5079,20.8101,20.5079,20.5844,22207.631526045,0
+CET.US,D,20190212,000000,20.8483,20.9406,20.825,20.8875,37749.434785836,0
+CET.US,D,20190213,000000,20.9257,21.0693,20.9257,20.9648,27668.12018946,0
+CET.US,D,20190214,000000,20.8101,21.1038,20.8101,21.1038,50609.25019268,0
+CET.US,D,20190215,000000,21.0329,21.1579,21.0329,21.1579,67989.089110185,0
+CET.US,D,20190219,000000,21.0114,21.2035,21.0097,21.1122,48877.37878824,0
+CET.US,D,20190220,000000,21.6223,21.6288,20.7009,21.4824,177723.24944767,0
+CET.US,D,20190221,000000,21.6446,21.6531,21.3322,21.5756,80469.286884107,0
+CET.US,D,20190222,000000,21.6223,21.7995,21.5756,21.6772,48396.958733013,0
+CET.US,D,20190225,000000,21.7454,21.9775,21.7454,21.8153,33723.772090931,0
+CET.US,D,20190226,000000,21.7771,22.1091,21.5822,21.723,90756.495789865,0
+CET.US,D,20190227,000000,21.8312,21.8312,21.7081,21.7929,14207.779713582,0
+CET.US,D,20190228,000000,21.9543,21.9543,21.4973,21.8153,24801.685351026,0
+CET.US,D,20190301,000000,22.0084,22.0084,21.7379,21.8619,15893.539371652,0
+CET.US,D,20190304,000000,21.723,22.0009,21.723,21.916,14210.996812167,0
+CET.US,D,20190305,000000,21.8619,21.8927,21.7454,21.8862,13517.175884196,0
+CET.US,D,20190306,000000,21.7454,21.7995,21.6689,21.6689,28539.953905751,0
+CET.US,D,20190307,000000,21.8078,21.8227,21.5057,21.6139,22186.184202153,0
+CET.US,D,20190308,000000,21.598,21.598,21.3892,21.4973,14120.918051812,0
+CET.US,D,20190311,000000,21.5458,21.9011,21.2736,21.7929,39055.57681098,0
+CET.US,D,20190312,000000,21.7081,21.8694,21.6997,21.8694,13651.221658533,0
+CET.US,D,20190313,000000,21.9011,22.1324,21.8535,22.0401,10839.477496029,0
+CET.US,D,20190314,000000,22.1165,22.1566,22.0084,22.1566,26394.149150155,0
+CET.US,D,20190315,000000,22.1165,22.3794,22.0783,22.0783,22253.743272418,0
+CET.US,D,20190318,000000,22.2414,22.3338,22.1864,22.1864,6651.8875057252,0
+CET.US,D,20190319,000000,22.1249,22.3338,22.1249,22.2657,9477.5724287602,0
+CET.US,D,20190320,000000,22.3496,22.3496,22.1492,22.3104,19950.300686202,0
+CET.US,D,20190321,000000,22.1837,22.3179,22.1837,22.3179,25266.01991333,0
+CET.US,D,20190322,000000,22.1473,22.3413,22.0242,22.1632,106935.2845693,0
+CET.US,D,20190325,000000,22.179,22.179,21.8227,21.8927,35152.163862272,0
+CET.US,D,20190326,000000,22.0401,22.0475,21.6772,21.8768,63073.36247368,0
+CET.US,D,20190327,000000,22.0475,22.0475,21.7491,21.7603,37673.296786011,0
+CET.US,D,20190328,000000,21.9309,22.0783,21.9309,22.0242,13077.505744369,0
+CET.US,D,20190329,000000,22.0867,22.234,22.0401,22.1632,14588.469712701,0
+CET.US,D,20190401,000000,22.2797,22.4261,22.2797,22.3179,20230.188263018,0
+CET.US,D,20190402,000000,22.3562,22.3822,22.248,22.3496,39947.785484971,0
+CET.US,D,20190403,000000,22.3879,22.5044,22.3496,22.4727,19893.465277884,0
+CET.US,D,20190404,000000,22.5417,22.6359,22.4727,22.5734,29846.095930895,0
+CET.US,D,20190405,000000,22.4802,22.9297,22.4802,22.7357,33062.122148801,0
+CET.US,D,20190408,000000,22.7749,22.7749,22.5352,22.7002,53365.23131306,0
+CET.US,D,20190409,000000,22.5119,22.7031,22.5053,22.5417,26612.911853875,0
+CET.US,D,20190410,000000,22.5502,22.7824,22.4802,22.5417,45030.80124785,0
+CET.US,D,20190411,000000,22.621,22.7208,22.5502,22.5818,13433.531321009,0
+CET.US,D,20190412,000000,22.8831,22.8831,22.7721,22.8066,32142.031953749,0
+CET.US,D,20190415,000000,22.8682,22.8831,22.7805,22.8821,13656.583489507,0
+CET.US,D,20190416,000000,22.8905,23.1609,22.8905,23.1609,41998.149649238,0
+CET.US,D,20190417,000000,23.0518,23.1684,23.0518,23.1227,18643.086294863,0
+CET.US,D,20190418,000000,23.1917,23.1917,23.0695,23.1227,43589.541082173,0
+CET.US,D,20190422,000000,23.0844,23.0919,22.9809,23.0518,11525.791860638,0
+CET.US,D,20190423,000000,23.0844,23.285,23.0761,23.285,31338.829673918,0
+CET.US,D,20190424,000000,23.3632,23.3632,23.2075,23.2234,17608.252916977,0
+CET.US,D,20190425,000000,23.147,23.1609,22.9837,23.0761,13757.385911808,0
+CET.US,D,20190426,000000,23.0164,23.1143,22.9688,23.0062,12958.473096757,0
+CET.US,D,20190429,000000,23.0303,23.1684,22.9837,23.0378,23039.787693133,0
+CET.US,D,20190430,000000,23.34,23.34,22.898,23.0686,18897.237083007,0
+CET.US,D,20190501,000000,23.0686,23.091,22.994,22.9996,10300.077300095,0
+CET.US,D,20190502,000000,22.898,23.0145,22.898,23.0145,25380.763096164,0
+CET.US,D,20190503,000000,23.1647,23.3549,23.1311,23.3549,16648.48517272,0
+CET.US,D,20190506,000000,23.1843,23.3242,23.0686,23.3242,19042.006519292,0
+CET.US,D,20190507,000000,23.2467,23.2467,22.9362,22.9837,26229.004756171,0
+CET.US,D,20190508,000000,23.0145,23.2075,22.9521,23.1003,32658.912459593,0
+CET.US,D,20190509,000000,22.9688,23.0294,22.7525,23.0294,32853.010740835,0
+CET.US,D,20190510,000000,23.077,23.1917,22.8756,23.147,20875.752712228,0
+CET.US,D,20190513,000000,22.9688,22.9688,22.4802,22.5884,30635.357450195,0
+CET.US,D,20190514,000000,22.8205,22.9362,22.7124,22.8205,31422.474237105,0
+CET.US,D,20190515,000000,22.5818,23.022,22.5818,22.898,42200.826860037,0
+CET.US,D,20190516,000000,23.1311,23.1311,22.8859,22.9894,26752.319459185,0
+CET.US,D,20190517,000000,22.9417,23.0043,22.7992,22.8354,28441.296215838,0
+CET.US,D,20190520,000000,22.704,22.704,22.5194,22.6499,36578.410901223,0
+CET.US,D,20190521,000000,22.8056,22.8523,22.7124,22.8205,11622.304818161,0
+CET.US,D,20190522,000000,22.8131,22.8131,22.4802,22.6732,31651.96060277,0
+CET.US,D,20190523,000000,22.4886,22.5035,22.373,22.4149,35069.59166528,0
+CET.US,D,20190524,000000,22.2797,22.5277,22.1632,22.5044,11666.271832143,0
+CET.US,D,20190528,000000,22.4951,22.6275,22.3562,22.4345,17132.12232653,0
+CET.US,D,20190529,000000,22.4569,22.4569,22.1715,22.2797,29957.622015144,0
+CET.US,D,20190530,000000,22.5296,22.6033,22.3282,22.4261,7758.5694186558,0
+CET.US,D,20190531,000000,22.5622,22.5622,22.1632,22.2331,39672.187372934,0
+CET.US,D,20190603,000000,22.0633,22.3468,22.0633,22.1091,30456.27229568,0
+CET.US,D,20190604,000000,22.2014,22.5119,22.2014,22.3963,92570.939391298,0
+CET.US,D,20190605,000000,22.3963,22.5502,22.3562,22.4653,23983.46994447,0
+CET.US,D,20190606,000000,22.4727,22.6583,22.4727,22.6433,24003.844902169,0
+CET.US,D,20190607,000000,22.8616,23.1348,22.6816,22.939,27397.883908395,0
+CET.US,D,20190610,000000,22.8066,23.3596,22.8066,23.173,42939.687168185,0
+CET.US,D,20190611,000000,23.1498,23.3596,23.1413,23.2271,16214.176863867,0
+CET.US,D,20190612,000000,23.0481,23.3213,23.0481,23.0556,33239.062570927,0
+CET.US,D,20190613,000000,22.939,23.3213,22.939,23.1498,8919.9420075161,0
+CET.US,D,20190614,000000,23.3596,23.3596,22.8998,23.0024,42828.161083936,0
+CET.US,D,20190617,000000,23.1413,23.2029,23.0947,23.0947,17630.772607065,0
+CET.US,D,20190618,000000,23.173,23.4985,23.173,23.3745,11986.909324359,0
+CET.US,D,20190619,000000,23.5237,23.5237,23.2029,23.4062,33849.238935712,0
+CET.US,D,20190620,000000,23.5237,23.6318,23.492,23.5927,47076.875947338,0
+CET.US,D,20190621,000000,23.4528,23.6944,23.4528,23.5386,36467.957183168,0
+CET.US,D,20190624,000000,23.6011,23.6253,23.4463,23.492,32420.847164371,0
+CET.US,D,20190625,000000,23.7176,23.8267,23.1581,23.2271,62556.481967835,0
+CET.US,D,20190626,000000,23.3903,23.6467,23.3903,23.4528,39105.978022132,0
+CET.US,D,20190627,000000,23.8901,23.8901,23.4622,23.5386,20913.285529043,0
+CET.US,D,20190628,000000,23.7568,23.8743,23.4845,23.7727,75626.481148841,0
+CET.US,D,20190701,000000,23.9601,24.155,23.8818,24.0142,49374.956702581,0
+CET.US,D,20190702,000000,23.92,24.099,23.9032,23.9909,10982.102199925,0
+CET.US,D,20190703,000000,24.0841,24.1074,23.9751,24.1074,18250.600267602,0
+CET.US,D,20190705,000000,23.8426,24.0608,23.8165,24.0291,7761.7865172399,0
+CET.US,D,20190708,000000,23.7568,23.9116,23.7112,23.7568,39621.786161782,0
+CET.US,D,20190709,000000,23.7018,23.8967,23.5545,23.8034,31794.585306665,0
+CET.US,D,20190710,000000,23.8743,24.0226,23.8743,23.8743,13693.043940126,0
+CET.US,D,20190711,000000,23.8818,24.0254,23.8034,23.92,21177.087612939,0
+CET.US,D,20190712,000000,23.9517,24.1195,23.92,23.9983,14153.089037653,0
+CET.US,D,20190715,000000,24.0841,24.1466,23.92,24.0384,10738.675073728,0
+CET.US,D,20190716,000000,23.8743,24.1382,23.8743,24.0142,6171.4674504995,0
+CET.US,D,20190717,000000,24.1363,24.1363,23.8342,23.8342,38986.94537452,0
+CET.US,D,20190718,000000,24.1382,24.1382,23.6654,23.7969,110721.8096028,0
+CET.US,D,20190719,000000,23.9125,23.9591,23.7643,23.9125,17864.54843751,0
+CET.US,D,20190722,000000,23.9125,24.1074,23.8128,24.045,53365.23131306,0
+CET.US,D,20190723,000000,24.2557,24.2771,23.9872,24.2557,33096.437867032,0
+CET.US,D,20190724,000000,24.2641,24.5355,24.1932,24.5056,22261.24983578,0
+CET.US,D,20190725,000000,24.4105,24.4758,24.2707,24.3097,19310.098067967,0
+CET.US,D,20190726,000000,24.279,24.528,24.2669,24.4496,29144.768439561,0
+CET.US,D,20190729,000000,24.6147,24.6147,24.2482,24.3331,48781.938196911,0
+CET.US,D,20190730,000000,24.1849,24.3881,24.1466,24.3574,44795.95305121,0
+CET.US,D,20190731,000000,24.1308,24.5336,24.1308,24.1606,22976.518087646,0
+CET.US,D,20190801,000000,24.3154,24.4581,24.045,24.045,12932.736308084,0
+CET.US,D,20190802,000000,23.7484,23.9284,23.7251,23.8743,8187.5158965359,0
+CET.US,D,20190805,000000,23.6253,23.6253,23.0033,23.3754,24498.205717926,0
+CET.US,D,20190806,000000,23.3754,23.6011,23.3446,23.5078,15432.421907931,0
+CET.US,D,20190807,000000,23.4761,23.5116,23.3615,23.4379,16949.820073431,0
+CET.US,D,20190808,000000,23.5162,23.8556,23.5162,23.7885,29244.498495668,0
+CET.US,D,20190809,000000,23.8388,23.8957,23.6253,23.6944,15131.08700722,0
+CET.US,D,20190812,000000,23.5545,23.6794,23.3558,23.5703,25207.039772622,0
+CET.US,D,20190813,000000,23.8109,23.9125,23.5777,23.6085,48711.162028061,0
+CET.US,D,20190814,000000,23.4528,23.4528,23.2122,23.243,13347.742025433,0
+CET.US,D,20190815,000000,23.0872,23.4145,23.0481,23.4145,18106.903197513,0
+CET.US,D,20190816,000000,23.4528,23.6403,23.3987,23.5545,14222.792840308,0
+CET.US,D,20190819,000000,23.6944,24.0142,23.6645,23.8901,18642.013928668,0
+CET.US,D,20190820,000000,23.6318,23.9144,23.5078,23.7176,18127.278155212,0
+CET.US,D,20190821,000000,23.8034,23.9713,23.7214,23.7969,13703.767602074,0
+CET.US,D,20190822,000000,23.8818,23.9619,23.7232,23.8109,7340.3466027227,0
+CET.US,D,20190823,000000,23.6878,23.768,23.2197,23.2271,27727.100330168,0
+CET.US,D,20190826,000000,23.3055,23.4435,23.2197,23.3055,16458.676356258,0
+CET.US,D,20190827,000000,23.3819,23.5619,23.1889,23.2579,15347.704978549,0
+CET.US,D,20190828,000000,23.4622,23.6561,23.3521,23.6561,23395.813269773,0
+CET.US,D,20190829,000000,23.9517,23.9517,23.6467,23.671,18388.935506719,0
+CET.US,D,20190830,000000,23.7652,24.0366,23.6944,23.92,4868.5425239388,0
+CET.US,D,20190903,000000,23.7568,23.9909,23.4528,23.6403,39443.773373462,0
+CET.US,D,20190904,000000,23.6645,23.9825,23.6645,23.8865,3543.0979072894,0
+CET.US,D,20190905,000000,24.1606,24.4954,24.1606,24.2771,23379.727776853,0
+CET.US,D,20190906,000000,24.2818,24.5877,24.2818,24.4963,2834.2638525926,0
+CET.US,D,20190909,000000,24.293,24.5672,24.2865,24.5672,10062.012004872,0
+CET.US,D,20190910,000000,24.7453,24.7453,24.2324,24.3732,16086.565286698,0
+CET.US,D,20190911,000000,24.5746,24.5989,24.404,24.5989,3612.8017099449,0
+CET.US,D,20190912,000000,24.9644,24.9644,24.5812,24.7071,21041.969472407,0
+CET.US,D,20190913,000000,24.7267,24.8497,24.6064,24.6688,39720.443851695,0
+CET.US,D,20190916,000000,24.6277,24.6577,24.3331,24.5914,15645.822780676,0
+CET.US,D,20190917,000000,24.5364,24.6445,24.473,24.5429,16637.761510773,0
+CET.US,D,20190918,000000,24.5364,24.6064,24.3517,24.5746,18135.857084769,0
+CET.US,D,20190919,000000,24.5746,24.6577,24.3891,24.4264,40176.199484442,0
+CET.US,D,20190920,000000,24.6147,24.652,24.1849,24.404,19946.011221423,0
+CET.US,D,20190923,000000,24.473,24.7341,24.404,24.4496,12663.572393215,0
+CET.US,D,20190924,000000,24.6837,24.6837,24.155,24.2557,26845.615318124,0
+CET.US,D,20190925,000000,24.1149,24.528,24.1149,24.5196,25827.939799354,0
+CET.US,D,20190926,000000,24.3806,24.7229,24.3806,24.4656,9523.6841751323,0
+CET.US,D,20190927,000000,24.8394,24.8394,24.2771,24.4105,17747.660522288,0
+CET.US,D,20190930,000000,24.4581,24.652,24.3806,24.4581,11332.765945591,0
+CET.US,D,20191001,000000,24.472,24.6595,24.1606,24.2249,15566.467682268,0
+CET.US,D,20191002,000000,24.2249,24.2249,23.8192,23.9461,28322.263568226,0
+CET.US,D,20191003,000000,24.003,24.1708,23.9517,24.0077,8806.2711908779,0
+CET.US,D,20191004,000000,23.8584,24.3489,23.8584,24.2977,6172.5398166942,0
+CET.US,D,20191007,000000,24.3489,24.3956,24.1895,24.3331,30440.186802759,0
+CET.US,D,20191008,000000,24.2407,24.3172,23.9517,24.0142,27550.159908042,0
+CET.US,D,20191009,000000,24.2557,24.2865,24.0524,24.1689,23086.971805701,0
+CET.US,D,20191010,000000,24.0767,24.4991,24.0767,24.2771,9983.7292726587,0
+CET.US,D,20191011,000000,24.293,24.7751,24.293,24.7751,31279.849533209,0
+CET.US,D,20191014,000000,24.5821,24.6567,24.3257,24.3806,26664.385431219,0
+CET.US,D,20191015,000000,24.6912,24.7312,24.4739,24.7229,15444.217936072,0
+CET.US,D,20191016,000000,24.7005,24.7005,24.3806,24.5056,7234.1823494474,0
+CET.US,D,20191017,000000,24.4347,24.6912,24.4347,24.6912,9827.1638082324,0
+CET.US,D,20191018,000000,24.473,24.8441,24.473,24.7033,11011.056087181,0
+CET.US,D,20191021,000000,24.6996,25.0315,24.6996,24.8711,15572.901879436,0
+CET.US,D,20191022,000000,25.0819,25.0819,24.7779,24.8479,24132.528845533,0
+CET.US,D,20191023,000000,24.8273,24.957,24.7312,24.9178,20387.82609364,0
+CET.US,D,20191024,000000,24.7695,25.0577,24.7695,24.9402,26776.983881663,0
+CET.US,D,20191025,000000,25.0492,25.1043,24.984,25.0894,16086.565286698,0
+CET.US,D,20191028,000000,25.0819,25.0819,24.9561,24.9802,6413.8222105018,0
+CET.US,D,20191029,000000,24.9728,25.1276,24.9728,25.1276,6519.9864637771,0
+CET.US,D,20191030,000000,25.1201,25.1201,24.9178,25.0819,12797.618167552,0
+CET.US,D,20191031,000000,24.902,25.0941,24.8432,24.9252,29329.21542505,0
+CET.US,D,20191101,000000,24.9252,25.2581,24.9178,25.136,49917.573997099,0
+CET.US,D,20191104,000000,25.1276,25.2694,25.1276,25.2451,48956.733886647,0
+CET.US,D,20191105,000000,25.2917,25.5948,25.2451,25.5016,32697.517642604,0
+CET.US,D,20191106,000000,25.6582,25.6666,25.3672,25.6424,18910.105477343,0
+CET.US,D,20191107,000000,25.7831,25.9212,25.7496,25.7897,40878.599341971,0
+CET.US,D,20191108,000000,25.8055,25.8055,25.7431,25.7505,12438.375492327,0
+CET.US,D,20191111,000000,25.7272,25.7272,25.5501,25.703,16329.992412894,0
+CET.US,D,20191112,000000,25.7039,25.8363,25.634,25.7981,35063.157468112,0
+CET.US,D,20191113,000000,25.6666,25.8839,25.6666,25.7431,25941.610615991,0
+CET.US,D,20191114,000000,25.7589,26.0387,25.5948,25.5948,42280.181958444,0
+CET.US,D,20191115,000000,26.0387,26.0387,25.676,25.7086,31271.270603651,0
+CET.US,D,20191118,000000,25.7235,25.8764,25.676,25.702,17685.463282995,0
+CET.US,D,20191119,000000,25.676,25.8298,25.6685,25.8214,21184.594176303,0
+CET.US,D,20191120,000000,25.5062,25.7887,25.5062,25.6946,24211.883943941,0
+CET.US,D,20191121,000000,25.6162,25.6918,25.4903,25.6116,32809.043726851,0
+CET.US,D,20191122,000000,25.6274,25.7486,25.6274,25.6918,23165.254537913,0
+CET.US,D,20191125,000000,25.6517,25.9659,25.6424,25.8913,32133.453024191,0
+CET.US,D,20191126,000000,25.9744,26.1729,25.8941,25.9912,21351.883302675,0
+CET.US,D,20191127,000000,25.9986,26.1366,25.9753,26.0956,14822.245543146,0
+CET.US,D,20191129,000000,25.9584,26.1842,25.9584,26.1842,19873.090320184,0
+CET.US,D,20191202,000000,26.4751,26.4751,25.9324,26.0638,44920.347529795,0
+CET.US,D,20191203,000000,25.9501,26.007,25.3207,25.7412,31509.335898876,0
+CET.US,D,20191204,000000,25.7729,26.0312,25.7524,25.8969,15300.520865982,0
+CET.US,D,20191205,000000,25.7813,25.896,25.4017,25.5742,31334.540209139,0
+CET.US,D,20191206,000000,25.6517,25.9482,25.6517,25.8699,15241.540725274,0
+CET.US,D,20191209,000000,25.9744,26.0555,25.7972,25.7972,15716.598949526,0
+CET.US,D,20191210,000000,26.0713,26.0713,25.6685,25.7011,19941.721756645,0
+CET.US,D,20191211,000000,25.8941,25.9417,25.6834,25.9258,42857.114971193,0
+CET.US,D,20191212,000000,26.0713,26.4508,25.9258,26.3445,36585.917464587,0
+CET.US,D,20191213,000000,26.3454,26.6103,26.3454,26.3949,9010.0207678709,0
+CET.US,D,20191216,000000,26.4751,26.6029,26.3782,26.4172,10342.971947883,0
+CET.US,D,20191217,000000,26.3949,26.7577,26.3949,26.5702,12641.052703126,0
+CET.US,D,20191218,000000,26.3949,26.8537,26.3949,26.7175,14891.949345802,0
+CET.US,D,20191219,000000,26.7334,26.7903,26.5889,26.7577,18755.684745306,0
+CET.US,D,20191220,000000,26.7418,26.919,26.6438,26.8621,36630.956844764,0
+CET.US,D,20191223,000000,26.8947,26.8947,26.6523,26.7418,20699.884656297,0
+CET.US,D,20191224,000000,26.6271,26.7922,26.6047,26.6766,6306.5855910317,0
+CET.US,D,20191226,000000,26.6438,26.8947,26.628,26.7577,12637.835604541,0
+CET.US,D,20191227,000000,26.7978,27.5242,26.7688,27.1922,30075.582296561,0
+CET.US,D,20191230,000000,26.959,26.959,26.6766,26.8668,11033.575777271,0
+CET.US,D,20191231,000000,26.7978,26.8705,26.6691,26.7175,27796.804132824,0
+CET.US,D,20200102,000000,27.1922,27.1922,26.7978,27.0159,22557.222905518,0
+CET.US,D,20200103,000000,26.8621,26.9255,26.6271,26.7017,18201.271422647,0
+CET.US,D,20200106,000000,26.5889,26.6924,26.4276,26.6766,50812.999769673,0
+CET.US,D,20200107,000000,26.6047,26.7978,26.5805,26.7819,14099.470727918,0
+CET.US,D,20200108,000000,26.7819,26.9814,26.7688,26.9311,6776.2819843104,0
+CET.US,D,20200109,000000,27.0318,27.0523,26.974,26.974,17673.667254854,0
+CET.US,D,20200110,000000,27.0486,27.346,26.6849,26.8378,19372.295307258,0
+CET.US,D,20200113,000000,27.4757,27.4757,26.7978,27.0187,7816.4771931696,0
+CET.US,D,20200114,000000,26.6849,27.0486,26.6849,27.0486,31809.598433392,0
+CET.US,D,20200115,000000,27.4039,27.4039,26.7418,26.8947,18149.7978453,0
+CET.US,D,20200116,000000,26.8304,27.3871,26.8304,27.3871,13564.359996762,0
+CET.US,D,20200117,000000,27.1922,27.4431,26.974,27.2416,22882.149862512,0
+CET.US,D,20200121,000000,27.0402,27.2183,26.9311,27.153,12057.685493209,0
+CET.US,D,20200122,000000,27.113,27.2976,27.113,27.2174,18728.875590439,0
+CET.US,D,20200123,000000,27.1456,27.2174,27.0934,27.2174,9153.7178379607,0
+CET.US,D,20200124,000000,27.2668,27.4142,27.0402,27.3143,28654.697088583,0
+CET.US,D,20200127,000000,26.8864,26.919,26.434,26.5963,32800.464797294,0
+CET.US,D,20200128,000000,26.6523,26.8593,26.5562,26.7101,17279.036495203,0
+CET.US,D,20200129,000000,26.7744,26.7978,26.6766,26.6766,21459.119922146,0
+CET.US,D,20200130,000000,26.4751,26.5562,26.2728,26.5478,29401.063960095,0
+CET.US,D,20200131,000000,26.4108,26.4751,26.007,26.0228,39053.432078591,0
+CET.US,D,20200203,000000,26.3222,26.3259,26.1842,26.2336,25731.42684183,0
+CET.US,D,20200204,000000,26.2494,26.601,26.2494,26.4667,32746.84648756,0
+CET.US,D,20200205,000000,26.5152,26.9032,26.5152,26.8378,37504.935293444,0
+CET.US,D,20200206,000000,26.8864,26.9824,26.8061,26.8864,21280.03476763,0
+CET.US,D,20200207,000000,26.8621,26.8705,26.6364,26.6523,18758.901843891,0
+CET.US,D,20200210,000000,26.6691,26.7707,26.5963,26.6598,32094.847841182,0
+CET.US,D,20200211,000000,26.6849,26.8378,26.6728,26.7978,64008.465795459,0
+CET.US,D,20200212,000000,27.0412,27.0412,26.766,26.795,11468.956452318,0
+CET.US,D,20200213,000000,26.7315,26.7978,26.7175,26.7903,10779.424989126,0
+CET.US,D,20200214,000000,26.8304,26.8369,26.7324,26.7437,5550.5674237681,0
+CET.US,D,20200218,000000,26.7175,26.7978,26.6438,26.6523,10717.227749834,0
+CET.US,D,20200219,000000,26.7492,26.9106,26.7222,26.8061,11772.436085419,0
+CET.US,D,20200220,000000,26.6598,26.9032,26.6523,26.7819,21128.831134177,0
+CET.US,D,20200221,000000,26.6271,26.822,26.5562,26.7492,35694.78115679,0
+CET.US,D,20200224,000000,26.5394,26.5394,25.9744,26.1916,78343.857086211,0
+CET.US,D,20200225,000000,26.007,26.1907,25.2181,25.3523,34841.177665809,0
+CET.US,D,20200226,000000,25.2563,25.7067,25.2563,25.3448,18925.118604069,0
+CET.US,D,20200227,000000,25.0138,25.0138,24.2147,24.5214,48968.529914789,0
+CET.US,D,20200228,000000,24.2147,24.2445,23.7708,24.0533,42423.879028534,0
+CET.US,D,20200302,000000,24.6194,25.0213,24.1821,24.8758,40064.673400194,0
+CET.US,D,20200303,000000,24.2874,24.9635,24.2874,24.6259,81092.331643227,0
+CET.US,D,20200304,000000,25.5864,25.5864,24.7882,25.4092,62761.303911023,0
+CET.US,D,20200305,000000,25.1518,25.1518,24.6622,24.86,15341.270781381,0
+CET.US,D,20200306,000000,24.1746,24.5578,24.0711,24.4524,38036.828926015,0
+CET.US,D,20200309,000000,23.2057,23.3987,22.8672,23.0844,86687.938447173,0
+CET.US,D,20200310,000000,23.4006,23.6486,22.8672,23.4565,27156.601514587,0
+CET.US,D,20200311,000000,23.0844,23.4724,22.399,22.6014,54559.847253956,0
+CET.US,D,20200312,000000,22.3832,22.3832,20.2151,20.4939,99439.444868353,0
+CET.US,D,20200313,000000,22.5362,22.5362,20.6636,20.7839,183506.52033568,0
+CET.US,D,20200316,000000,20.8408,20.8408,19.1222,19.5493,151034.19959396,0
+CET.US,D,20200317,000000,19.775,20.8819,18.5655,19.0569,203019.29561444,0
+CET.US,D,20200318,000000,18.7427,18.7427,15.6589,16.4589,204808.0024272,0
+CET.US,D,20200319,000000,16.4663,17.2245,16.1437,16.983,143721.7345123,0
+CET.US,D,20200320,000000,17.0707,18.4032,17.0707,17.9193,115315.82638089,0
+CET.US,D,20200323,000000,17.9193,18.6009,17.357,18.0815,93154.306601215,0
+CET.US,D,20200324,000000,18.5655,20.4697,18.5655,20.2925,120429.94076341,0
+CET.US,D,20200325,000000,20.3,21.7929,19.9689,21.7603,119339.3443434,0
+CET.US,D,20200326,000000,21.1718,22.5613,21.1718,22.4951,136280.58548728,0
+CET.US,D,20200327,000000,21.7929,21.875,20.3811,21.8582,106970.67265373,0
+CET.US,D,20200330,000000,21.7929,21.875,21.0814,21.4544,71890.357326506,0
+CET.US,D,20200331,000000,21.1971,21.7426,20.7923,20.8408,63961.281682892,0
+CET.US,D,20200401,000000,20.3811,20.5686,19.8971,20.0417,28831.637510709,0
+CET.US,D,20200402,000000,20.2598,20.5844,20.0016,20.1703,29896.497142046,0
+CET.US,D,20200403,000000,20.0091,20.1797,19.6947,19.8561,52321.819005617,0
+CET.US,D,20200406,000000,20.825,21.0712,20.438,20.962,95750.505158585,0
+CET.US,D,20200407,000000,21.1392,21.7892,21.1392,21.6642,142624.70389512,0
+CET.US,D,20200408,000000,21.7127,22.2937,21.6195,22.1799,123903.33486805,0
+CET.US,D,20200409,000000,22.0755,22.9157,22.0755,22.8989,74606.660897681,0
+CET.US,D,20200413,000000,22.4951,22.4951,21.9934,22.4401,19565.321222305,0
+CET.US,D,20200414,000000,22.6014,22.8588,22.6014,22.8588,38686.682840004,0
+CET.US,D,20200415,000000,22.6807,22.6807,22.1025,22.5576,11242.687185237,0
+CET.US,D,20200416,000000,22.6928,22.6928,22.3748,22.4559,25184.520082534,0
+CET.US,D,20200417,000000,23.7065,23.7065,22.7702,23.2057,33479.27259854,0
+CET.US,D,20200420,000000,22.7376,22.8337,22.3581,22.4625,30212.845169483,0
+CET.US,D,20200421,000000,22.2778,22.2778,21.6568,22.0111,104220.05336433,0
+CET.US,D,20200422,000000,21.5673,22.4476,21.5673,22.1575,16437.229032364,0
+CET.US,D,20200423,000000,22.1883,22.4149,22.1156,22.2088,30631.067985416,0
+CET.US,D,20200424,000000,22.1799,22.4401,22.0923,22.4308,18283.843619638,0
+CET.US,D,20200427,000000,22.4559,22.8346,22.4559,22.7702,34524.829638373,0
+CET.US,D,20200428,000000,22.9958,23.0518,22.7628,23.0164,34709.276623861,0
+CET.US,D,20200429,000000,23.4081,23.7876,23.2784,23.6962,39058.793909564,0
+CET.US,D,20200430,000000,23.643,23.643,23.2458,23.4081,16282.808300328,0
+CET.US,D,20200501,000000,23.2374,23.2374,22.6416,22.8028,26923.898050338,0
+CET.US,D,20200504,000000,22.6014,22.8028,22.5072,22.7628,19515.992377348,0
+CET.US,D,20200505,000000,23.311,23.3213,23.0043,23.0844,9116.1850211462,0
+CET.US,D,20200506,000000,23.0844,23.1208,22.8672,23.0043,11576.193071788,0
+CET.US,D,20200507,000000,23.0043,23.2299,22.9958,23.2299,9875.4202869939,0
+CET.US,D,20200508,000000,23.1338,23.4407,23.1338,23.4239,24565.764788192,0
+CET.US,D,20200511,000000,23.0043,23.3661,22.9408,23.311,16086.565286698,0
+CET.US,D,20200512,000000,23.2057,23.2784,22.9231,22.9231,20768.516092759,0
+CET.US,D,20200513,000000,22.8262,22.8262,22.2452,22.2862,18528.34311203,0
+CET.US,D,20200514,000000,22.3179,22.3748,21.875,22.2937,11029.286312492,0
+CET.US,D,20200515,000000,22.068,22.2452,21.9151,21.9626,18691.342773624,0
+CET.US,D,20200518,000000,21.9711,22.8672,21.9711,22.6891,76518.689822832,0
+CET.US,D,20200519,000000,22.6891,22.787,22.6088,22.6565,14618.495966153,0
+CET.US,D,20200520,000000,22.8905,23.2542,22.4793,23.1498,19370.15057487,0
+CET.US,D,20200521,000000,22.3422,23.3195,21.9952,22.9231,12086.639380466,0
+CET.US,D,20200522,000000,22.8467,22.9157,22.7049,22.8429,31492.17803976,0
+CET.US,D,20200526,000000,23.3913,23.3913,23.1097,23.1936,41229.263087637,0
+CET.US,D,20200527,000000,23.4155,23.5134,22.9958,23.5134,33161.852204908,0
+CET.US,D,20200528,000000,23.5376,23.5376,23.2011,23.3437,24405.982225181,0
+CET.US,D,20200529,000000,23.2542,23.3512,23.0929,23.3428,15813.111907049,0
+CET.US,D,20200601,000000,23.4407,23.5451,23.4239,23.5376,18257.034464771,0
+CET.US,D,20200602,000000,23.505,23.6253,23.4808,23.589,23113.780960568,0
+CET.US,D,20200603,000000,23.7298,24.1344,23.6058,23.9834,30835.889928603,0
+CET.US,D,20200604,000000,23.5376,24.0786,23.5376,23.8762,16082.275821919,0
+CET.US,D,20200605,000000,24.2315,24.6259,23.9732,24.4254,40675.922131173,0
+CET.US,D,20200608,000000,24.0608,25.2563,24.0608,24.7071,54655.287845285,0
+CET.US,D,20200609,000000,24.4972,24.6194,24.3891,24.6194,59169.949524972,0
+CET.US,D,20200610,000000,24.5214,24.6157,24.2948,24.4646,28645.045792831,0
+CET.US,D,20200611,000000,23.9564,23.9564,23.2868,23.2868,36663.127830604,0
+CET.US,D,20200612,000000,23.782,23.782,23.2252,23.4733,11179.41757975,0
+CET.US,D,20200615,000000,23.3996,23.6925,23.2458,23.5227,22945.419468,0
+CET.US,D,20200616,000000,23.2458,24.0982,23.2458,23.8072,47537.993411059,0
+CET.US,D,20200617,000000,23.8882,23.9144,23.7353,23.7904,25201.677941649,0
+CET.US,D,20200618,000000,23.7745,23.7783,23.5628,23.6197,15984.690498201,0
+CET.US,D,20200619,000000,23.6775,23.9527,23.5796,23.7493,23229.596509595,0
+CET.US,D,20200622,000000,24.3517,24.3517,23.6151,23.6607,9319.9345981392,0
+CET.US,D,20200623,000000,23.9293,23.9293,23.6607,23.6607,18216.284549371,0
+CET.US,D,20200624,000000,23.7419,23.7419,23.216,23.3195,25856.893686611,0
+CET.US,D,20200625,000000,23.1656,23.3278,23.1656,23.3278,16329.992412894,0
+CET.US,D,20200626,000000,23.7904,23.7904,22.9297,23.0752,17207.187960159,0
+CET.US,D,20200629,000000,23.2701,23.5106,22.953,23.1488,16711.754778208,0
+CET.US,D,20200630,000000,23.2616,23.4491,23.2616,23.4491,8812.7053880461,0
+CET.US,D,20200701,000000,23.4854,23.5451,23.3521,23.3922,9150.5007393766,0
+CET.US,D,20200702,000000,23.6561,23.796,23.4733,23.6039,17090.300044936,0
+CET.US,D,20200706,000000,23.6524,23.8724,23.6524,23.8147,17258.661537505,0
+CET.US,D,20200707,000000,24.2939,24.2939,23.6365,23.8556,19061.309110796,0
+CET.US,D,20200708,000000,24.2221,24.2221,23.6039,23.7018,15435.639006514,0
+CET.US,D,20200709,000000,23.6524,23.7904,23.4332,23.7102,14163.8126996,0
+CET.US,D,20200710,000000,23.5312,23.8641,23.5312,23.8641,26208.629798472,0
+CET.US,D,20200713,000000,23.7419,23.8799,23.465,23.5628,29915.799733551,0
+CET.US,D,20200714,000000,23.3857,23.6607,23.3857,23.6449,3949.5246950808,0
+CET.US,D,20200715,000000,23.8314,23.9452,23.7904,23.9452,15591.132104745,0
+CET.US,D,20200716,000000,23.8398,24.0347,23.8147,23.9527,32477.68257269,0
+CET.US,D,20200717,000000,24.0347,24.0599,23.9116,24.0599,18958.361956105,0
+CET.US,D,20200720,000000,24.0347,24.2548,23.9955,24.2548,31516.842462238,0
+CET.US,D,20200721,000000,24.3425,24.3425,24.2053,24.2548,57013.42110743,0
+CET.US,D,20200722,000000,24.0505,24.2296,24.0505,24.1242,16197.019004751,0
+CET.US,D,20200723,000000,24.1159,24.1932,23.8398,23.8398,22126.131695249,0
+CET.US,D,20200724,000000,23.5796,23.7251,23.4901,23.5153,26651.517036884,0
+CET.US,D,20200727,000000,23.4733,23.7335,23.4733,23.6607,24771.659097574,0
+CET.US,D,20200728,000000,23.4985,23.6058,23.3922,23.3922,26389.859685377,0
+CET.US,D,20200729,000000,23.4761,23.6235,23.4761,23.5796,33899.640146862,0
+CET.US,D,20200730,000000,23.4248,23.4901,23.3223,23.4248,5566.6529166886,0
+CET.US,D,20200731,000000,23.4985,23.5078,23.3278,23.5078,13343.452560655,0
+CET.US,D,20200803,000000,23.7102,23.7988,23.6188,23.7988,26954.996669984,0
+CET.US,D,20200804,000000,23.7335,23.7335,23.5796,23.6692,26843.470585735,0
+CET.US,D,20200805,000000,23.8473,23.8641,23.6449,23.823,25046.184843417,0
+CET.US,D,20200806,000000,23.7493,23.8147,23.6738,23.8147,12428.724196575,0
+CET.US,D,20200807,000000,23.7419,23.782,23.6197,23.685,23136.300650657,0
+CET.US,D,20200810,000000,23.782,23.8967,23.7167,23.8967,18998.039505308,0
+CET.US,D,20200811,000000,23.8967,23.9946,23.6692,23.8314,50524.533263298,0
+CET.US,D,20200812,000000,23.9619,24.0021,23.8072,23.9946,16606.662891127,0
+CET.US,D,20200813,000000,23.8147,23.9778,23.8147,23.8967,11463.594621345,0
+CET.US,D,20200814,000000,23.8967,24.0347,23.8147,23.9051,34725.362116781,0
+CET.US,D,20200817,000000,23.5796,24.0599,23.5796,23.8641,57068.111783359,0
+CET.US,D,20200818,000000,23.823,23.9032,23.7018,23.8314,15152.534331114,0
+CET.US,D,20200819,000000,23.8314,23.9452,23.823,23.8473,13159.005575165,0
+CET.US,D,20200820,000000,23.7661,23.8799,23.6375,23.7419,11328.476480813,0
+CET.US,D,20200821,000000,23.6906,23.7988,23.685,23.7988,16542.320919445,0
+CET.US,D,20200824,000000,23.9368,23.9368,23.8147,23.823,13610.471743135,0
+CET.US,D,20200825,000000,23.9359,23.9359,23.7904,23.8537,13298.413180476,0
+CET.US,D,20200826,000000,23.8221,23.9078,23.7997,23.8724,9270.605753183,0
+CET.US,D,20200827,000000,23.782,23.9116,23.7745,23.7745,14677.476106861,0
+CET.US,D,20200828,000000,23.7745,23.9545,23.7419,23.9116,9791.7757238073,0
+CET.US,D,20200831,000000,24.0105,24.0431,23.8799,24.0431,24630.106759874,0
+CET.US,D,20200901,000000,24.0832,24.099,23.8846,24.0757,26433.826699359,0
+CET.US,D,20200902,000000,23.9946,24.3425,23.9946,24.3425,32270.715897113,0
+CET.US,D,20200903,000000,24.3751,24.4077,23.6607,23.7988,39948.857851166,0
+CET.US,D,20200904,000000,23.7988,23.9694,23.3922,23.8556,29090.077763631,0
+CET.US,D,20200908,000000,23.3968,23.4426,23.2542,23.3838,40264.133512407,0
+CET.US,D,20200909,000000,23.6197,23.7577,23.4491,23.7419,39158.523965672,0
+CET.US,D,20200910,000000,23.6775,23.8556,23.5227,23.5545,27499.758696891,0
+CET.US,D,20200911,000000,23.5713,23.5955,23.4901,23.5796,14078.023404024,0
+CET.US,D,20200914,000000,23.7745,23.9191,23.7736,23.8473,5581.6660434144,0
+CET.US,D,20200915,000000,23.7745,23.9219,23.7745,23.8473,12650.703998877,0
+CET.US,D,20200916,000000,23.8641,23.9778,23.8314,23.8398,19689.715700891,0
+CET.US,D,20200917,000000,23.7251,23.7251,23.547,23.6449,30152.79266258,0
+CET.US,D,20200918,000000,23.7493,23.7745,23.4827,23.5713,8703.3240361866,0
+CET.US,D,20200921,000000,23.3754,23.3754,22.9856,23.173,14875.863852881,0
+CET.US,D,20200922,000000,23.2701,23.2868,23.2047,23.2701,12145.619521174,0
+CET.US,D,20200923,000000,23.4248,23.4248,22.9372,22.9372,7151.6101524555,0
+CET.US,D,20200924,000000,22.8802,23.0929,22.8392,22.925,16341.788441037,0
+CET.US,D,20200925,000000,22.8392,23.1973,21.7426,23.0593,11785.304479755,0
+CET.US,D,20200928,000000,23.4407,23.6197,23.396,23.5312,23512.701184996,0
+CET.US,D,20200929,000000,23.4295,23.561,23.4248,23.5227,34387.566765451,0
+CET.US,D,20200930,000000,23.6039,23.7419,23.5628,23.5628,26054.209066436,0
+CET.US,D,20201001,000000,23.7279,23.7745,23.5713,23.7745,18675.257280704,0
+CET.US,D,20201002,000000,23.5227,23.6122,23.367,23.367,21592.093330289,0
+CET.US,D,20201005,000000,23.5713,23.7102,23.5713,23.685,15572.901879436,0
+CET.US,D,20201006,000000,23.6803,23.8314,23.4985,23.4985,27038.64123317,0
+CET.US,D,20201007,000000,23.5955,23.8147,23.5796,23.7018,22540.065046403,0
+CET.US,D,20201008,000000,23.8398,23.8501,23.7176,23.7419,41740.78176251,0
+CET.US,D,20201009,000000,23.8641,23.9452,23.8473,23.8882,30373.700098688,0
+CET.US,D,20201012,000000,23.8882,24.3312,23.8724,24.1727,58851.456765146,0
+CET.US,D,20201013,000000,24.0832,24.1149,23.9527,23.9527,20932.588120547,0
+CET.US,D,20201014,000000,23.9946,24.099,23.5871,23.7904,32302.886882954,0
+CET.US,D,20201015,000000,23.7176,23.9051,23.7176,23.852,39226.083035937,0
+CET.US,D,20201016,000000,23.9051,24.0599,23.8967,23.92,14431.904248275,0
+CET.US,D,20201019,000000,24.0916,24.099,23.6775,23.7493,22511.111159146,0
+CET.US,D,20201020,000000,23.7018,24.0058,23.7018,23.9368,16658.136468473,0
+CET.US,D,20201021,000000,23.8724,24.0273,23.8724,23.9527,14421.180586328,0
+CET.US,D,20201022,000000,23.5871,24.0673,23.5871,24.0505,17616.831846535,0
+CET.US,D,20201023,000000,24.1149,24.1149,23.7988,23.8641,42773.470408005,0
+CET.US,D,20201026,000000,23.7745,23.823,23.3922,23.5059,68555.298460987,0
+CET.US,D,20201027,000000,23.465,23.5545,23.3353,23.3353,21295.047894356,0
+CET.US,D,20201028,000000,23.2784,23.2784,22.855,22.9781,25755.018898114,0
+CET.US,D,20201029,000000,22.9455,23.0826,22.9204,23.0826,31447.138659583,0
+CET.US,D,20201030,000000,22.9297,23.0993,22.8392,22.9082,17591.095057862,0
+CET.US,D,20201102,000000,23.0752,23.1572,22.7832,22.9334,26400.583347324,0
+CET.US,D,20201103,000000,23.104,23.3568,23.104,23.3353,26794.141740779,0
+CET.US,D,20201104,000000,23.2784,24.1802,23.2132,23.8641,38984.80064213,0
+CET.US,D,20201105,000000,24.0179,24.2221,23.9732,24.2053,20936.877585326,0
+CET.US,D,20201106,000000,24.2548,24.2865,24.0431,24.2762,9437.8948795563,0
+CET.US,D,20201109,000000,24.79,25.7412,24.7499,25.1155,44536.440432093,0
+CET.US,D,20201110,000000,25.067,25.4698,25.0194,25.204,47326.737270703,0
+CET.US,D,20201111,000000,25.4325,25.4325,25.0912,25.1882,35089.966622979,0
+CET.US,D,20201112,000000,25.1565,25.1565,24.7667,24.8311,42768.108577033,0
+CET.US,D,20201113,000000,25.1649,25.1649,24.8049,25.0447,48454.866507528,0
+CET.US,D,20201116,000000,25.2843,25.5397,25.1836,25.4466,25616.683658998,0
+CET.US,D,20201117,000000,25.0017,25.7365,25.0017,25.5156,35435.268537673,0
+CET.US,D,20201118,000000,25.6573,25.8485,25.6004,25.6004,24700.882928724,0
+CET.US,D,20201119,000000,25.4298,25.6946,25.4298,25.6937,10569.241214965,0
+CET.US,D,20201120,000000,25.592,25.7114,25.5491,25.551,11698.442817985,0
+CET.US,D,20201123,000000,25.5575,25.9594,25.5575,25.951,17280.108861399,0
+CET.US,D,20201124,000000,26.0331,26.5403,26.0331,26.5403,13671.596616232,0
+CET.US,D,20201125,000000,26.3818,26.4378,26.2932,26.4294,11006.766622403,0
+CET.US,D,20201127,000000,26.365,26.4042,26.365,26.3959,1848.7593196631,0
+CET.US,D,20201130,000000,26.2839,26.2839,26.0321,26.1562,7858.2994747629,0
+CET.US,D,20201201,000000,26.3614,26.4546,26.3529,26.4294,9746.7363436299,0
+CET.US,D,20201202,000000,26.463,26.4658,26.2839,26.4546,20336.352516294,0
+CET.US,D,20201203,000000,26.3622,26.7026,26.3622,26.6598,20536.884994704,0
+CET.US,D,20201204,000000,26.5497,26.9759,26.5497,26.9759,12226.046985777,0
+CET.US,D,20201207,000000,26.8649,27.3106,26.7801,27.3106,20180.859418062,0
+CET.US,D,20201208,000000,26.9935,27.2668,26.9796,27.181,14982.028106157,0
+CET.US,D,20201209,000000,27.2416,27.3181,26.5403,26.7203,23916.983240399,0
+CET.US,D,20201210,000000,26.8005,32.8834,26.7399,26.7968,13156.860842776,0
+CET.US,D,20201211,000000,26.7456,26.8649,26.6093,26.6775,10264.68921567,0
+CET.US,D,20201214,000000,27.0076,27.1045,26.8397,27.002,12605.664618701,0
+CET.US,D,20201215,000000,27.1222,27.4664,26.8565,27.25,11423.917072142,0
+CET.US,D,20201216,000000,27.1829,27.1903,26.9684,27.0272,24564.692421998,0
+CET.US,D,20201217,000000,27.3526,27.5232,27.0272,27.5149,23535.220875085,0
+CET.US,D,20201218,000000,27.4682,27.4682,27.181,27.181,8295.8248822006,0
+CET.US,D,20201221,000000,27.0532,27.2071,26.9824,27.2071,24619.383097927,0
+CET.US,D,20201222,000000,27.43,27.43,27.0449,27.1139,16246.347849708,0
+CET.US,D,20201223,000000,27.002,27.4384,27.002,27.319,16013.644385458,0
+CET.US,D,20201224,000000,27.2584,27.2668,27.1045,27.1139,8311.9103751211,0
+CET.US,D,20201228,000000,27.4384,27.4384,27.2239,27.4039,10193.91304682,0
+CET.US,D,20201229,000000,27.4384,27.4384,27.1269,27.3106,17264.023368479,0
+CET.US,D,20201230,000000,27.3274,27.4813,27.2677,27.4813,10678.622566824,0
+CET.US,D,20201231,000000,27.319,27.8991,27.1475,27.8991,30405.871084529,0
+CET.US,D,20210104,000000,27.9083,27.9428,27.2761,27.4384,28686.868074424,0
+CET.US,D,20210105,000000,27.7545,27.7545,27.319,27.6352,62350.587658453,0
+CET.US,D,20210106,000000,27.8403,27.9764,27.0962,27.8319,16208.815032894,0
+CET.US,D,20210107,000000,28.1136,28.438,27.7368,28.2757,28785.525764337,0
+CET.US,D,20210108,000000,28.2161,28.4725,27.9083,28.3961,10757.977665232,0
+CET.US,D,20210111,000000,27.3013,28.4465,27.2929,28.2842,25796.841179707,0
+CET.US,D,20210112,000000,28.3784,28.3784,28.0613,28.2925,22525.051919678,0
+CET.US,D,20210113,000000,28.1648,28.37,28.1471,28.3616,54284.249141917,0
+CET.US,D,20210114,000000,28.4725,28.7551,28.2338,28.4977,14175.608727742,0
+CET.US,D,20210115,000000,28.3355,28.3439,27.9336,28.1303,12899.492956048,0
+CET.US,D,20210119,000000,28.4465,29.0712,28.3961,29.0535,50298.263996217,0
+CET.US,D,20210120,000000,29.1048,29.2885,29.1048,29.2158,33101.799698005,0
+CET.US,D,20210121,000000,29.1813,29.3016,29.1151,29.199,13956.846024022,0
+CET.US,D,20210122,000000,29.2335,29.3351,28.9388,29.2158,16189.512441388,0
+CET.US,D,20210125,000000,29.0367,29.1813,28.8054,29.0022,25239.210758463,0
+CET.US,D,20210126,000000,29.1468,29.1468,28.8912,29.0022,25175.941152977,0
+CET.US,D,20210127,000000,28.7719,28.8726,28.4203,28.7206,30542.061591256,0
+CET.US,D,20210128,000000,28.5322,29.019,28.5322,28.9593,17213.622157327,0
+CET.US,D,20210129,000000,28.6087,28.9472,28.438,28.5667,34799.355384216,0
+CET.US,D,20210201,000000,28.66,28.8652,28.4576,28.7588,22053.21079401,0
+CET.US,D,20210202,000000,28.7122,29.0619,28.7122,29.0022,14552.009262081,0
+CET.US,D,20210203,000000,29.0152,29.2335,29.0152,29.1048,10751.543468064,0
+CET.US,D,20210204,000000,29.1813,29.4852,29.1728,29.4471,20226.971164435,0
+CET.US,D,20210205,000000,29.4899,29.6605,29.3696,29.4899,19579.261982836,0
+CET.US,D,20210208,000000,29.7025,30.1651,29.5319,29.9767,26546.425149803,0
+CET.US,D,20210209,000000,29.8145,30.1996,29.8145,30.0028,22372.77592003,0
+CET.US,D,20210210,000000,30.3619,30.3619,30.0793,30.2079,16406.130412719,0
+CET.US,D,20210211,000000,30.1138,30.3442,29.9254,30.3357,17819.509057333,0
+CET.US,D,20210212,000000,30.4299,30.857,30.3442,30.7712,23208.149185701,0
+CET.US,D,20210216,000000,31.0025,31.0967,30.7787,31.0715,26394.149150155,0
+CET.US,D,20210217,000000,31.1144,31.1144,30.6211,31.0622,19637.16975735,0
+CET.US,D,20210218,000000,30.9176,31.0192,30.5455,31.0192,36040.083071484,0
+CET.US,D,20210219,000000,31.0192,31.1908,30.8654,31.1815,9912.9531038084,0
+CET.US,D,20210222,000000,31.105,31.1899,30.7712,31.1218,14652.811684383,0
+CET.US,D,20210223,000000,31.0882,31.0882,30.6966,31.0882,11423.917072142,0
+CET.US,D,20210224,000000,31.0882,31.3867,31.0472,31.3848,8452.3903466268,0
+CET.US,D,20210225,000000,31.5582,31.5582,30.6351,30.6351,12457.678083833,0
+CET.US,D,20210226,000000,30.9157,31.0622,30.2201,30.5586,12852.308843482,0
+CET.US,D,20210301,000000,30.9344,31.2654,30.9344,30.9595,4699.1086651762,0
+CET.US,D,20210302,000000,31.0277,31.272,30.9819,31.0062,6948.9329416572,0
+CET.US,D,20210303,000000,31.1144,31.1144,30.8999,30.9763,14992.751768103,0
+CET.US,D,20210304,000000,30.8318,31.0025,30.3945,30.8486,22463.927046579,0
+CET.US,D,20210305,000000,30.8999,30.8999,30.387,30.8225,62450.31771456,0
+CET.US,D,20210308,000000,31.0277,31.3801,31.0277,31.2589,18481.158999463,0
+CET.US,D,20210309,000000,31.5405,31.5405,31.2188,31.3074,15833.486864749,0
+CET.US,D,20210310,000000,31.4389,31.6179,31.1386,31.5834,6488.8878441308,0
+CET.US,D,20210311,000000,31.4641,31.9079,31.4389,31.8231,9280.2570489353,0
+CET.US,D,20210312,000000,31.8324,32.0926,31.5154,31.8996,10581.037243107,0
+CET.US,D,20210315,000000,31.7998,31.8892,31.755,31.8063,10097.400089297,0
+CET.US,D,20210316,000000,31.7979,31.8483,31.755,31.8147,25040.823012443,0
+CET.US,D,20210317,000000,31.8455,32.0451,31.7289,32.0451,14000.813038006,0
+CET.US,D,20210318,000000,31.9686,32.0907,31.8408,31.8651,10353.69560983,0
+CET.US,D,20210319,000000,31.8743,31.9415,31.5695,31.8408,19800.169418944,0
+CET.US,D,20210322,000000,32.336,32.336,31.9256,31.9256,6394.5196189972,0
+CET.US,D,20210323,000000,31.6692,31.9946,31.6571,31.7718,10295.787835316,0
+CET.US,D,20210324,000000,31.8147,32.1569,31.7802,31.7802,31743.111729321,0
+CET.US,D,20210325,000000,31.5927,31.9639,31.5927,31.9518,16155.196723159,0
+CET.US,D,20210326,000000,31.9341,32.3275,31.9341,32.3275,11966.534366659,0
+CET.US,D,20210329,000000,31.8483,32.4106,31.7718,32.1905,30665.383703646,0
+CET.US,D,20210330,000000,32.3098,32.3192,31.9471,32.0982,10019.117357084,0
+CET.US,D,20210331,000000,32.1094,32.404,32.1094,32.404,12529.526618877,0
+CET.US,D,20210401,000000,32.4302,32.6353,32.224,32.6353,16372.887060682,0
+CET.US,D,20210405,000000,32.8321,33.427,32.7742,32.9179,15454.941598019,0
+CET.US,D,20210406,000000,32.9085,33.1995,32.8749,33.0876,8858.8171344182,0
+CET.US,D,20210407,000000,32.985,33.2508,32.9375,33.0969,18912.250209732,0
+CET.US,D,20210408,000000,33.6182,33.6182,33.2676,33.4214,29768.885564877,0
+CET.US,D,20210409,000000,33.2163,33.4792,33.2163,33.4643,22677.327919324,0
+CET.US,D,20210412,000000,33.4046,33.4643,33.0885,33.3776,20969.048571167,0
+CET.US,D,20210413,000000,33.3786,33.3786,33.2927,33.3356,12719.335435339,0
+CET.US,D,20210414,000000,33.3441,33.524,33.2806,33.3356,27317.456443792,0
+CET.US,D,20210415,000000,33.4214,33.524,33.1305,33.2853,22193.690765515,0
+CET.US,D,20210416,000000,33.3356,33.5062,33.3273,33.3645,17684.3909168,0
+CET.US,D,20210419,000000,33.3533,33.3701,33.1305,33.1733,14939.133458368,0
+CET.US,D,20210420,000000,33.1733,33.1733,32.9943,32.9999,15309.09979554,0
+CET.US,D,20210421,000000,32.9085,33.3188,32.9085,33.3188,12636.763238347,0
+CET.US,D,20210422,000000,33.2377,33.3786,33.0587,33.1995,11447.509128424,0
+CET.US,D,20210423,000000,33.2078,33.3011,32.9262,33.3011,20355.655107799,0
+CET.US,D,20210426,000000,33.3618,33.4214,33.1305,33.2163,94337.126513969,0
+CET.US,D,20210427,000000,33.2125,33.4979,33.1473,33.2032,23488.036762517,0
+CET.US,D,20210428,000000,33.2423,33.4344,33.1137,33.1473,71124.68786349,0
+CET.US,D,20210429,000000,33.4979,33.5137,33.2163,33.4131,15020.633289166,0
+CET.US,D,20210430,000000,33.1305,33.5324,33.1137,33.2601,11243.759551432,0
+CET.US,D,20210503,000000,33.2768,33.524,33.165,33.3188,17534.259649543,0
+CET.US,D,20210504,000000,33.3273,33.3618,33.2078,33.2508,19955.662517176,0
+CET.US,D,20210505,000000,33.5752,33.593,33.3356,33.4746,10530.636031956,0
+CET.US,D,20210506,000000,33.593,33.6425,33.3104,33.3963,17114.964467415,0
+CET.US,D,20210507,000000,33.5585,33.8914,33.3441,33.8065,16429.722469001,0
+CET.US,D,20210510,000000,34.1907,34.1907,33.7292,33.8998,17636.134438039,0
+CET.US,D,20210511,000000,33.6947,33.6947,33.178,33.5752,16327.847680505,0
+CET.US,D,20210512,000000,33.3953,33.5156,33.0802,33.1053,8694.745106629,0
+CET.US,D,20210513,000000,32.5747,33.4476,32.5747,33.2163,33229.411275175,0
+CET.US,D,20210514,000000,33.7637,33.7777,33.4512,33.7552,14938.061092173,0
+CET.US,D,20210517,000000,33.9772,34.616,33.815,34.5581,56321.744911849,0
+CET.US,D,20210518,000000,34.6178,35.1261,34.533,34.6439,23592.056283404,0
+CET.US,D,20210519,000000,34.6477,34.9134,34.2765,34.8062,36311.391718743,0
+CET.US,D,20210520,000000,34.8323,35.3191,34.8323,35.1997,27291.71965512,0
+CET.US,D,20210521,000000,35.2678,35.597,35.1904,35.2678,11327.404114617,0
+CET.US,D,20210524,000000,35.2762,35.6782,35.251,35.652,13460.340475877,0
+CET.US,D,20210525,000000,35.3704,35.8748,35.3704,35.5242,31979.032292155,0
+CET.US,D,20210526,000000,35.4049,35.8226,35.3788,35.541,25573.78901121,0
+CET.US,D,20210527,000000,35.5494,35.7723,35.5327,35.6688,20017.859756469,0
+CET.US,D,20210528,000000,35.7033,35.9178,35.5494,35.7368,14585.252614118,0
+CET.US,D,20210601,000000,35.6782,36.0456,35.5327,35.8702,21833.375724096,0
+CET.US,D,20210602,000000,35.7163,36.302,35.7163,36.0623,27968.382723975,0
+CET.US,D,20210603,000000,36.0456,36.0456,35.6604,35.9476,4167.2150326049,0
+CET.US,D,20210604,000000,36.2106,36.2106,35.4814,36.0456,58984.430173289,0
+CET.US,D,20210607,000000,35.7201,36.328,35.7201,35.9737,26447.767459891,0
+CET.US,D,20210608,000000,35.6865,36.0194,35.6865,36.0026,7487.2607713966,0
+CET.US,D,20210609,000000,36.0623,36.0884,35.7807,36.0194,31465.368884893,0
+CET.US,D,20210610,000000,36.1052,36.2908,35.9858,36.0837,22656.952961625,0
+CET.US,D,20210611,000000,36.0801,36.2805,35.8982,35.9877,14843.69286704,0
+CET.US,D,20210614,000000,36.647,36.647,35.7704,36.0111,30312.575225589,0
+CET.US,D,20210615,000000,35.7704,36.0623,35.7453,36.0026,67379.985111597,0
+CET.US,D,20210616,000000,35.7481,36.0539,35.7481,35.9122,9976.2227092958,0
+CET.US,D,20210617,000000,35.7788,35.9766,35.3415,35.6454,33641.19989394,0
+CET.US,D,20210618,000000,35.5643,35.7788,35.0318,35.238,21929.888681619,0
+CET.US,D,20210621,000000,35.2463,35.9168,35.1093,35.7966,43555.225363942,0
+CET.US,D,20210622,000000,35.9597,35.9597,35.6846,35.8162,18521.908914861,0
+CET.US,D,20210623,000000,36.0884,36.0884,35.6893,35.9942,15938.578751829,0
+CET.US,D,20210624,000000,35.9942,36.2339,35.8478,36.2003,17495.654466534,0
+CET.US,D,20210625,000000,36.5351,36.5351,36.0539,36.4316,33948.968991818,0
+CET.US,D,20210628,000000,36.191,36.3112,36.0456,36.1957,41599.229424809,0
+CET.US,D,20210629,000000,36.1313,36.3374,36.0539,36.1229,47719.223297964,0
+CET.US,D,20210630,000000,36.3112,36.329,36.0278,36.2339,24841.362900229,0
+CET.US,D,20210701,000000,35.9513,36.2861,35.9513,36.0716,16441.518497143,0
+CET.US,D,20210702,000000,35.9942,36.2861,35.9942,36.2087,11192.285974085,0
+CET.US,D,20210706,000000,36.3374,36.3374,35.9849,36.0456,19677.919672748,0
+CET.US,D,20210707,000000,35.9849,36.2077,35.9681,36.1397,18862.921364776,0
+CET.US,D,20210708,000000,35.8217,36.1052,35.6418,36.0456,11689.863888427,0
+CET.US,D,20210709,000000,36.0539,36.2945,35.9513,36.2945,12426.579464186,0
+CET.US,D,20210712,000000,36.329,36.6871,36.2516,36.6125,20320.267023374,0
+CET.US,D,20210713,000000,36.4437,36.5435,36.2945,36.3542,12962.762561536,0
+CET.US,D,20210714,000000,36.1146,36.6125,35.9252,36.1975,38154.789207432,0
+CET.US,D,20210715,000000,35.7108,36.2302,35.7108,35.8394,10048.071244341,0
+CET.US,D,20210716,000000,36.0716,36.1658,35.7108,35.7322,23557.740565174,0
+CET.US,D,20210719,000000,35.2128,35.5214,34.9116,35.154,36879.745801934,0
+CET.US,D,20210720,000000,35.1391,35.9168,35.1391,35.7359,11177.27284736,0
+CET.US,D,20210721,000000,35.6893,36.0968,35.5298,35.9336,16218.466328645,0
+CET.US,D,20210722,000000,35.9252,36.0697,35.5728,35.7005,9545.1314990263,0
+CET.US,D,20210723,000000,35.8133,36.2377,35.6156,35.9336,24664.422478104,0
+CET.US,D,20210726,000000,35.8833,36.1136,35.7909,36.0968,24704.100027307,0
+CET.US,D,20210727,000000,35.9942,35.9942,35.7108,35.8133,7714.6024046731,0
+CET.US,D,20210728,000000,35.5905,36.191,35.5905,36.1826,35000.96022882,0
+CET.US,D,20210729,000000,36.3029,36.4577,36.0586,36.3934,12034.093436925,0
+CET.US,D,20210730,000000,35.7276,36.3374,35.7276,36.0716,41323.631312772,0
+CET.US,D,20210802,000000,35.8562,36.3887,35.8562,35.9849,24842.435266424,0
+CET.US,D,20210803,000000,36.3719,36.3719,35.6846,36.2255,42852.825506413,0
+CET.US,D,20210804,000000,36.1229,36.191,35.8739,36.0278,30667.528436036,0
+CET.US,D,20210805,000000,36.0996,36.2945,36.0278,36.0968,32133.453024191,0
+CET.US,D,20210806,000000,36.26,36.4922,35.942,36.329,27296.009119898,0
+CET.US,D,20210809,000000,36.3057,36.4922,36.19,36.3112,15744.480470588,0
+CET.US,D,20210810,000000,36.4577,36.5006,36.1947,36.4316,5628.8501559812,0
+CET.US,D,20210811,000000,36.1574,36.6982,36.1574,36.6982,7437.9319264404,0
+CET.US,D,20210812,000000,36.715,36.7235,36.5006,36.5602,27210.219824322,0
+CET.US,D,20210813,000000,36.5947,36.6041,36.4493,36.509,9970.8608783223,0
+CET.US,D,20210816,000000,36.3542,36.5435,36.2087,36.4978,27889.027625568,0
+CET.US,D,20210817,000000,36.3374,36.5006,36.0884,36.0884,15376.658865805,0
+CET.US,D,20210818,000000,36.0026,36.2684,35.9766,35.9942,10225.011666466,0
+CET.US,D,20210819,000000,35.6678,36.2087,35.6678,35.9299,25311.059293508,0
+CET.US,D,20210820,000000,35.9896,36.1574,35.9271,36.1574,15259.770950584,0
+CET.US,D,20210823,000000,36.2255,36.5006,36.2087,36.3589,15447.435034656,0
+CET.US,D,20210824,000000,36.3206,36.5752,36.3178,36.4279,13893.576418536,0
+CET.US,D,20210825,000000,36.4316,36.6637,36.4316,36.5472,28082.053540613,0
+CET.US,D,20210826,000000,36.578,36.6637,36.4838,36.6292,7314.6098140499,0
+CET.US,D,20210827,000000,36.5947,37.1533,36.5947,37.0415,12450.171520469,0
+CET.US,D,20210830,000000,37.1263,37.2951,36.827,36.9557,16289.242497496,0
+CET.US,D,20210831,000000,37.0228,37.1365,36.6992,36.8531,10531.70839815,0
+CET.US,D,20210901,000000,36.5947,36.9734,36.5947,36.8102,9867.913723631,0
+CET.US,D,20210902,000000,36.9985,37.0927,36.7235,36.8643,11452.870959398,0
+CET.US,D,20210903,000000,36.6292,36.9557,36.6292,36.7794,28283.658385218,0
+CET.US,D,20210907,000000,36.5864,36.8867,36.5706,36.5817,16699.958750065,0
+CET.US,D,20210908,000000,36.5668,36.8242,35.7191,36.5267,34149.501470227,0
+CET.US,D,20210909,000000,36.3542,36.8102,36.3542,36.6637,3795.1039630439,0
+CET.US,D,20210910,000000,36.5174,36.9817,36.4922,36.5006,16824.353228651,0
+CET.US,D,20210913,000000,36.5519,36.7925,36.4148,36.7925,21096.660148337,0
+CET.US,D,20210914,000000,36.8102,36.9295,36.4148,36.5435,14179.898192521,0
+CET.US,D,20210915,000000,36.6637,36.9127,36.26,36.8633,6523.2035623612,0
+CET.US,D,20210916,000000,36.7412,37.0162,36.6824,36.9258,6629.3678156365,0
+CET.US,D,20210917,000000,36.7589,36.8531,36.5435,36.6377,9241.6518659261,0
+CET.US,D,20210920,000000,36.0801,36.1229,35.6678,35.8907,13016.380871271,0
+CET.US,D,20210921,000000,35.9168,36.7067,35.8049,36.2003,13211.551518706,0
+CET.US,D,20210922,000000,36.0968,36.5174,36.0968,36.5174,3281.4405557825,0
+CET.US,D,20210923,000000,36.4148,37.1188,36.4148,36.784,13441.037884372,0
+CET.US,D,20210924,000000,36.8978,37.006,36.6517,36.9127,18929.408068848,0
+CET.US,D,20210927,000000,36.5947,37.256,36.5947,37.1878,31642.309307019,0
+CET.US,D,20210928,000000,37.1365,37.1365,36.1826,36.6209,35330.176650592,0
+CET.US,D,20210929,000000,36.702,36.7822,36.1397,36.5565,45056.538036523,0
+CET.US,D,20210930,000000,36.4661,36.8782,36.2861,36.2861,8539.2520083975,0
+CET.US,D,20211001,000000,36.6125,36.8354,36.2861,36.827,25553.414053511,0
+CET.US,D,20211004,000000,36.6899,37.0415,36.4409,36.4577,7260.9915043149,0
+CET.US,D,20211005,000000,36.6722,36.7672,36.4577,36.5388,50357.244136925,0
+CET.US,D,20211006,000000,36.2516,36.439,36.0716,36.3374,34630.993891648,0
+CET.US,D,20211007,000000,36.6292,36.9193,36.6292,36.758,5523.7582689006,0
+CET.US,D,20211008,000000,36.9985,37.0657,36.6833,36.9221,9127.9810492879,0
+CET.US,D,20211011,000000,36.8437,37.213,36.8437,36.8615,31068.593392854,0
+CET.US,D,20211012,000000,36.8615,36.9659,36.715,36.784,17055.984326707,0
+CET.US,D,20211013,000000,36.7627,37.007,36.5864,36.7412,16305.327990416,0
+CET.US,D,20211014,000000,37.3595,37.3595,36.9212,37.1365,30519.541901167,0
+CET.US,D,20211015,000000,37.5226,37.5655,37.3762,37.4368,8836.2974443295,0
+CET.US,D,20211018,000000,37.4368,37.4452,37.1795,37.4452,15721.960780499,0
+CET.US,D,20211019,000000,37.4881,37.7725,37.4881,37.5487,13916.096108625,0
+CET.US,D,20211020,000000,37.5487,37.712,37.5487,37.6513,10487.741384168,0
+CET.US,D,20211021,000000,37.2997,37.7026,37.2997,37.669,30713.640182408,0
+CET.US,D,20211022,000000,37.7287,37.7287,37.6345,37.6924,21090.225951168,0
+CET.US,D,20211025,000000,37.7884,37.849,37.531,37.7632,10099.544821686,0
+CET.US,D,20211026,000000,37.849,37.9507,37.7035,37.849,14195.983685441,0
+CET.US,D,20211027,000000,37.9348,37.9478,37.4023,37.4107,14223.865206503,0
+CET.US,D,20211028,000000,37.2997,37.669,37.2997,37.5739,12883.407463128,0
+CET.US,D,20211029,000000,37.5655,37.8919,37.5655,37.6597,26861.700811045,0
+CET.US,D,20211101,000000,37.5916,37.918,37.5916,37.7884,25365.749969438,0
+CET.US,D,20211102,000000,37.9432,38.0206,37.8807,37.9777,21013.015585151,0
+CET.US,D,20211103,000000,37.9777,38.1064,37.9693,38.057,21676.810259669,0
+CET.US,D,20211104,000000,38.4076,38.4076,38.2183,38.3209,29475.057227529,0
+CET.US,D,20211105,000000,38.6249,38.6389,38.3814,38.4757,19918.129700361,0
+CET.US,D,20211108,000000,38.5102,38.7592,38.4757,38.7339,32384.38671375,0
+CET.US,D,20211109,000000,38.6911,38.7377,38.4738,38.6734,24473.541295447,0
+CET.US,D,20211110,000000,38.5792,38.7712,38.4291,38.6044,42304.846380922,0
+CET.US,D,20211111,000000,38.6044,38.7247,38.5614,38.5876,16870.464975023,0
+CET.US,D,20211112,000000,38.8673,39.632,38.4197,38.9978,43801.869588723,0
+CET.US,D,20211115,000000,39.0911,39.2402,38.9792,38.9792,21856.967780379,0
+CET.US,D,20211116,000000,39.0072,39.0725,38.886,38.9233,39110.26748691,0
+CET.US,D,20211117,000000,38.9326,39.1896,38.6528,38.7181,12330.066506663,0
+CET.US,D,20211118,000000,39.1844,39.1844,38.4943,38.6528,20585.141473465,0
+CET.US,D,20211119,000000,38.5503,38.5969,38.3544,38.4477,16806.123003341,0
+CET.US,D,20211122,000000,38.1213,38.7461,38.1213,38.4291,34178.455357484,0
+CET.US,D,20211123,000000,38.4291,38.4725,38.1399,38.2332,19418.407053631,0
+CET.US,D,20211124,000000,38.3452,38.3452,38.1028,38.3358,24508.929379872,0
+CET.US,D,20211126,000000,37.711,38.0374,37.1795,37.3193,43528.416209074,0
+CET.US,D,20211129,000000,39.0632,39.0632,37.627,37.739,25033.316449081,0
+CET.US,D,20211130,000000,37.8415,37.8415,37.0692,37.1048,17998.594211848,0
+CET.US,D,20211201,000000,37.4406,37.8136,36.993,36.993,18926.190970263,0
+CET.US,D,20211202,000000,36.965,37.4406,36.965,37.4406,11371.371128601,0
+CET.US,D,20211203,000000,37.6084,37.6084,36.8997,37.0396,16757.866524579,0
+CET.US,D,20211206,000000,37.0614,37.6148,37.0614,37.4732,12318.27047852,0
+CET.US,D,20211207,000000,38.0467,38.1539,37.8602,37.8602,37685.092814154,0
+CET.US,D,20211208,000000,38.2519,38.2519,37.8318,37.8788,59543.132960727,0
+CET.US,D,20211209,000000,37.9784,37.9907,37.6411,37.6411,33006.359106677,0
+CET.US,D,20211210,000000,38.0001,38.0646,37.7203,37.8696,160813.10692344,0
+CET.US,D,20211213,000000,41.4131,41.497,38.0374,38.5876,335403.97471638,0
+CET.US,D,20211214,000000,38.6994,38.6994,38.3452,38.6808,113323.36999114,0
+CET.US,D,20211215,000000,38.7461,39.4442,38.5876,39.1657,129922.5263189,0
+CET.US,D,20211216,000000,38.9326,39.7439,38.9326,39.1937,91123.245028453,0
+CET.US,D,20211217,000000,39.8185,39.8185,38.6994,39.1098,85243.461182912,0
+CET.US,D,20211220,000000,38.6902,38.83,38.3265,38.4943,89384.939426843,0
+CET.US,D,20211221,000000,39.1657,39.4921,38.8585,39.0632,84739.449071402,0
+CET.US,D,20211222,000000,39.9117,40.094,38.9327,39.5294,80416.740940566,0
+CET.US,D,20211223,000000,39.4175,39.8125,39.4175,39.6413,61839.06898358,0
+CET.US,D,20211227,000000,40.0516,40.4339,39.8092,40.2847,106263.98333143,0
+CET.US,D,20211228,000000,40.8163,41.0307,40.294,40.7044,107898.26941215,0
+CET.US,D,20211229,000000,41.2546,41.4504,40.9375,41.1427,162436.66934221,0
+CET.US,D,20211230,000000,41.5809,41.8887,41.3198,41.5903,117886.28814958,0
+CET.US,D,20211231,000000,41.5903,41.7768,41.553,41.5717,66911.361084512,0
+CET.US,D,20220103,000000,41.5903,41.6369,41.1053,41.1892,106021.62857142,0
+CET.US,D,20220104,000000,41.497,41.497,41.1892,41.4037,73960.024082277,0
+CET.US,D,20220105,000000,41.5717,41.8327,41.0028,41.0307,77988.903875765,0
+CET.US,D,20220106,000000,41.1427,41.2173,40.9468,41.0774,90509.851565084,0
+CET.US,D,20220107,000000,41.0307,41.3952,40.7977,41.0494,54333.577986874,0
+CET.US,D,20220110,000000,41.0214,41.0214,40.5645,40.9655,65360.719566976,0
+CET.US,D,20220111,000000,40.9375,41.2173,40.7977,41.0774,67827.161814786,0
+CET.US,D,20220112,000000,41.0774,41.0774,40.5458,40.8069,122176.82529458,0
+CET.US,D,20220113,000000,40.9935,41.1147,40.0983,40.1915,68956.363417805,0
+CET.US,D,20220114,000000,40.0983,40.2568,39.2123,39.5294,85367.855661498,0
+CET.US,D,20220118,000000,39.5294,40.057,38.9359,39.1844,50391.559855156,0
+CET.US,D,20220119,000000,41.5623,41.5623,38.5409,38.9699,137994.2266664,0
+CET.US,D,20220120,000000,38.4383,39.6165,38.2425,38.2425,70154.196457286,0
+CET.US,D,20220121,000000,38.2332,38.4383,37.3007,37.3007,84545.350790162,0
+CET.US,D,20220124,000000,36.8345,37.4937,36.4334,37.1608,97570.31059099,0
+CET.US,D,20220125,000000,36.937,38.5829,36.8531,37.8882,57936.728401067,0
+CET.US,D,20220126,000000,38.2146,38.6928,37.3101,37.3193,31228.375955864,0
+CET.US,D,20220127,000000,37.4126,37.9908,37.1257,37.5058,43023.331731371,0
+CET.US,D,20220128,000000,37.338,38.3637,37.338,38.0001,69906.479866309,0
+CET.US,D,20220131,000000,38.0374,38.6622,38.0374,38.4664,32443.366854459,0
+CET.US,D,20220201,000000,38.6342,38.8383,38.3731,38.4757,25677.808532096,0
+CET.US,D,20220202,000000,39.2776,40.294,38.7139,39.3616,38715.636727261,0
+CET.US,D,20220203,000000,39.0445,39.4828,38.8692,39.0445,40682.356328341,0
+CET.US,D,20220204,000000,38.7834,39.2123,38.6062,38.83,46815.218595831,0
+CET.US,D,20220207,000000,38.9139,39.1657,38.7005,38.7833,25110.526815099,0
+CET.US,D,20220208,000000,38.7461,39.1098,38.5223,38.9605,18080.094042645,0
+CET.US,D,20220209,000000,39.1657,39.2217,38.6388,39.0352,28079.908808225,0
+CET.US,D,20220210,000000,38.858,40.0721,38.7927,38.9792,46630.771610343,0
+CET.US,D,20220211,000000,38.858,39.1564,38.2332,38.457,21335.797809755,0
+CET.US,D,20220214,000000,38.2985,38.9466,37.767,38.2985,39674.332105323,0
+CET.US,D,20220215,000000,38.5222,39.3503,38.5222,38.9605,33082.4971065,0
+CET.US,D,20220216,000000,38.9419,39.2589,38.7927,39.1657,38269.532390265,0
+CET.US,D,20220217,000000,38.8673,39.1296,38.3824,38.8393,29406.425791068,0
+CET.US,D,20220218,000000,38.7601,38.9512,38.1633,38.2985,23734.6809873,0
+CET.US,D,20220222,000000,37.8788,38.2332,37.3941,37.627,32264.281699944,0
+CET.US,D,20220223,000000,38.1586,38.1959,37.5628,37.6327,17425.950663878,0
+CET.US,D,20220224,000000,37.0675,37.8521,36.7132,37.5618,47035.053665745,0
+CET.US,D,20220225,000000,38.1307,38.6994,37.7669,38.6342,43313.942970134,0
+CET.US,D,20220228,000000,38.2425,38.7927,37.627,38.7275,36758.568421933,0
+CET.US,D,20220301,000000,38.7181,38.8142,37.7203,37.9627,50203.895771084,0
+CET.US,D,20220302,000000,38.1586,38.7927,37.963,38.2425,39300.076303372,0
+CET.US,D,20220303,000000,38.2798,38.7906,38.1073,38.457,20152.977897,0
+CET.US,D,20220304,000000,38.2519,38.6436,37.739,38.2146,26752.319459185,0
+CET.US,D,20220307,000000,37.7856,37.8882,37.0489,37.0489,30405.871084529,0
+CET.US,D,20220308,000000,37.0862,37.4779,36.8433,37.1048,21749.731160909,0
+CET.US,D,20220309,000000,37.8136,38.5808,37.4038,38.056,13076.433378174,0
+CET.US,D,20220310,000000,38.2052,38.4197,37.4032,37.8509,30660.021872672,0
+CET.US,D,20220311,000000,37.9721,38.2331,37.4092,37.8229,14248.529628982,0
+CET.US,D,20220314,000000,37.739,37.8882,37.2168,37.2168,13942.905263492,0
+CET.US,D,20220315,000000,37.3846,37.7949,37.1329,37.3007,24161.48273279,0
+CET.US,D,20220316,000000,38.2425,38.2425,37.4406,37.8042,24510.001746067,0
+CET.US,D,20220317,000000,37.739,38.1026,37.5644,37.9627,27289.57492273,0
+CET.US,D,20220318,000000,37.9254,38.457,37.9254,38.0933,25750.729433335,0
+CET.US,D,20220321,000000,38.112,38.6902,38.112,38.2519,23367.931748711,0
+CET.US,D,20220322,000000,38.1399,38.9139,38.1399,38.5689,13111.8214626,0
+CET.US,D,20220323,000000,38.5503,38.8952,38.2332,38.3917,21535.257921969,0
+CET.US,D,20220324,000000,38.8953,38.9233,38.6436,38.6436,14012.609066147,0
+CET.US,D,20220325,000000,38.5316,39.0538,38.5316,38.7367,9363.901612122,0
+CET.US,D,20220328,000000,38.7648,38.9774,38.5876,38.886,31798.874771444,0
+CET.US,D,20220329,000000,39.1564,39.2589,38.9559,39.1098,28711.532496903,0
+CET.US,D,20220330,000000,38.8766,39.2962,38.7228,38.8393,19036.644688318,0
+CET.US,D,20220331,000000,38.9326,39.4548,38.457,38.5969,25325.000054039,0
+CET.US,D,20220401,000000,38.7461,39.0171,38.2892,38.3917,8732.2779234435,0
+CET.US,D,20220404,000000,38.5409,39.0902,38.2612,38.7554,30994.60012542,0
+CET.US,D,20220405,000000,38.9792,38.9792,38.4664,38.4664,16842.583453961,0
+CET.US,D,20220406,000000,38.513,38.5969,37.9162,38.1539,29182.301256375,0
+CET.US,D,20220407,000000,38.2332,38.2425,37.8136,38.0653,30695.409957098,0
+CET.US,D,20220408,000000,38.0933,38.6808,37.8773,38.3544,26343.747939005,0
+CET.US,D,20220411,000000,38.3171,38.3171,37.8137,37.8138,12437.303126133,0
+CET.US,D,20220412,000000,37.9348,38.7298,37.5914,37.7669,22256.960371003,0
+CET.US,D,20220413,000000,37.7669,38.0187,37.7437,37.8882,22173.315807816,0
+CET.US,D,20220414,000000,37.9814,37.9908,37.3732,37.5898,20311.688093817,0
+CET.US,D,20220418,000000,37.711,37.711,37.394,37.5898,17757.311818041,0
+CET.US,D,20220419,000000,37.4965,37.9348,37.4965,37.8975,10861.997186118,0
+CET.US,D,20220420,000000,38.0001,38.0001,37.5905,37.8975,6628.2954494418,0
+CET.US,D,20220421,000000,38.0001,38.1399,37.4872,37.5618,26580.740868034,0
+CET.US,D,20220422,000000,37.394,37.4872,36.9153,37.242,41882.33410021,0
+CET.US,D,20220425,000000,37.1887,37.5618,36.5547,37.1515,31402.099279406,0
+CET.US,D,20220426,000000,36.9836,37.3567,36.0884,36.1817,35022.407552713,0
+CET.US,D,20220427,000000,35.9672,36.8811,35.9299,36.0697,29450.392805052,0
+CET.US,D,20220428,000000,36.1723,37.0675,35.6874,37.0675,35081.387693422,0
+CET.US,D,20220429,000000,36.8251,37.1795,35.4543,35.6408,46128.904231223,0
+CET.US,D,20220502,000000,35.6408,35.9858,35.5289,35.6967,20913.285529043,0
+CET.US,D,20220503,000000,36.4938,36.4938,35.8739,36.0884,23295.010847473,0
+CET.US,D,20220504,000000,35.9951,36.8437,35.9951,36.5267,37058.830956449,0
+CET.US,D,20220505,000000,36.1817,37.0023,35.9579,36.135,43992.75077138,0
+CET.US,D,20220506,000000,35.9206,36.5547,35.5755,36.2563,32789.741135348,0
+CET.US,D,20220509,000000,36.0697,36.0697,35.2492,35.2678,51095.03207888,0
+CET.US,D,20220510,000000,35.4637,36.0511,35.2584,35.3144,19718.669588147,0
+CET.US,D,20220511,000000,35.2678,35.7994,35.1839,35.2026,20976.555134531,0
+CET.US,D,20220512,000000,35.1839,35.4356,35.016,35.0999,16781.458580863,0
+CET.US,D,20220513,000000,35.4263,35.4543,34.8015,35.389,18162.666239636,0
+CET.US,D,20220516,000000,35.1652,35.1652,35.1652,35.1652,219.83506991354,0
+CET.US,D,20220517,000000,35.4729,35.4729,35.1932,35.4729,35650.814142807,0
+CET.US,D,20220518,000000,35.2026,35.4403,34.1116,34.2887,23688.569240927,0
+CET.US,D,20220519,000000,33.9622,34.8373,33.8539,34.2327,25202.750307844,0
+CET.US,D,20220520,000000,34.8401,34.8401,33.9064,34.1767,24833.856336867,0
+CET.US,D,20220523,000000,34.1767,34.6244,33.897,34.5125,41762.229086404,0
+CET.US,D,20220524,000000,34.4099,34.5031,33.8131,34.0182,13688.754475347,0
+CET.US,D,20220525,000000,34.0555,34.4129,33.8877,34.2359,30578.522041875,0
+CET.US,D,20220526,000000,34.4378,35.058,34.2094,34.8295,32637.465135699,0
+CET.US,D,20220527,000000,34.9881,35.8087,34.9881,35.8087,23056.945552249,0
+CET.US,D,20220531,000000,35.4729,36.4055,35.0254,35.9299,23717.523128184,0
+CET.US,D,20220601,000000,35.9299,36.4055,35.6058,35.9951,13556.8534334,0
+CET.US,D,20220602,000000,36.275,36.3308,35.7014,36.135,11322.042283644,0
+CET.US,D,20220603,000000,36.0931,36.135,35.6128,35.8833,10796.582848241,0
+CET.US,D,20220606,000000,36.0138,36.2806,35.6782,35.8087,20258.069784082,0
+CET.US,D,20220607,000000,35.7713,36.3551,35.6692,35.9672,18785.710998758,0
+CET.US,D,20220608,000000,35.8087,36.1164,35.4729,35.8273,17966.423226007,0
+CET.US,D,20220609,000000,35.5289,36.2098,35.0906,35.0906,13823.872615879,0
+CET.US,D,20220610,000000,34.6969,34.9378,33.7969,34.0031,26571.733334164,0
+CET.US,D,20220613,000000,33.6562,34.0312,32.4375,32.4918,48455.466668181,0
+CET.US,D,20220614,000000,32.6344,32.9542,32.4469,32.5687,12203.733333715,0
+CET.US,D,20220615,000000,32.9062,33.5625,32.7656,33.0375,37419.733334503,0
+CET.US,D,20220616,000000,32.4281,32.4281,31.4062,31.5469,32146.133334338,0
+CET.US,D,20220617,000000,31.7062,31.9781,31.6687,31.9781,11960.533333707,0
+CET.US,D,20220621,000000,32.1562,32.6437,32.1562,32.5406,22280.53333403,0
+CET.US,D,20220622,000000,32.3437,33.0281,32.3437,32.6625,7241.6000002263,0
+CET.US,D,20220623,000000,32.5031,32.7187,32.5031,32.7187,10966.400000343,0
+CET.US,D,20220624,000000,33.1781,33.84,32.925,33.2437,42829.866668005,0
+CET.US,D,20220627,000000,33.5156,33.926,32.9087,33.1219,23341.866667396,0
+CET.US,D,20220628,000000,33.7219,33.75,32.597,32.7562,25601.066667467,0
+CET.US,D,20220629,000000,32.7562,33.1594,32.5219,32.9531,15403.733333815,0
+CET.US,D,20220630,000000,32.5108,33.2156,32.4844,33.0094,9249.0666669557,0
+CET.US,D,20220701,000000,33.1594,33.3375,32.9526,33.2062,5812.2666668483,0
+CET.US,D,20220705,000000,32.8126,32.925,32.347,32.8312,14231.466667111,0
+CET.US,D,20220706,000000,32.9156,32.9156,32.55,32.8125,12224.000000382,0
+CET.US,D,20220707,000000,32.6156,33.2156,32.6156,33.2156,37251.200001164,0
+CET.US,D,20220708,000000,32.8125,33.375,32.7218,33.1031,18562.133333913,0
+CET.US,D,20220711,000000,32.8594,32.9494,32.6344,32.6719,15529.600000485,0
+CET.US,D,20220712,000000,32.6344,32.9531,32.5031,32.5125,79792.000002493,0
+CET.US,D,20220713,000000,32.3906,32.7656,32.3437,32.6705,40380.800001262,0
+CET.US,D,20220714,000000,32.3437,32.6724,31.8844,32.2781,55401.600001731,0
+CET.US,D,20220715,000000,32.5735,33.178,32.4208,32.9578,13721.600000429,0
+CET.US,D,20220718,000000,33.3937,33.7312,32.7094,32.7094,13024.000000407,0
+CET.US,D,20220719,000000,33.0973,33.5625,33.0973,33.4781,13413.333333753,0
+CET.US,D,20220720,000000,33.4219,33.6937,33.2625,33.6937,16681.600000521,0
+CET.US,D,20220721,000000,33.3821,33.8988,33.3095,33.8988,15706.666667158,0
+CET.US,D,20220722,000000,33.7799,33.8062,33.3684,33.6375,7178.666666891,0
+CET.US,D,20220725,000000,33.5719,33.6469,33.1219,33.525,18779.73333392,0
+CET.US,D,20220726,000000,33.2812,33.4125,33.1594,33.4125,14482.133333786,0
+CET.US,D,20220727,000000,33.3,34.2094,33.3,34.0781,26951.466667509,0
+CET.US,D,20220728,000000,33.8531,34.575,33.8531,34.3031,27309.86666752,0
+CET.US,D,20220729,000000,34.2516,34.7672,34.2516,34.7437,12205.866667048,0
+CET.US,D,20220801,000000,34.5562,34.9358,34.3312,34.5656,14915.200000466,0
+CET.US,D,20220802,000000,34.5937,34.8719,34.3219,34.3219,13435.733333753,0
+CET.US,D,20220803,000000,34.5656,34.9875,34.487,34.8656,19544.533333944,0
+CET.US,D,20220804,000000,34.7158,34.8375,34.5937,34.7062,10380.800000324,0
+CET.US,D,20220805,000000,34.4719,34.8374,34.3687,34.7812,16040.533333835,0
+CET.US,D,20220808,000000,34.875,35.1094,34.875,34.95,16007.466667167,0
+CET.US,D,20220809,000000,34.9219,34.9219,34.5282,34.6031,8282.6666669255,0
+CET.US,D,20220810,000000,34.8937,35.4469,34.8859,35.4094,13891.200000434,0
+CET.US,D,20220811,000000,35.5031,35.8789,35.5031,35.775,4761.6000001488,0
+CET.US,D,20220812,000000,35.9531,36.0562,35.6587,36.0562,25925.333334143,0
+CET.US,D,20220815,000000,35.7187,36.0916,35.648,36.0655,14972.800000468,0
+CET.US,D,20220816,000000,35.9253,36.0844,35.7891,36.0374,17730.133333887,0
+CET.US,D,20220817,000000,36.1594,36.1594,35.2312,35.55,25916.80000081,0
+CET.US,D,20220818,000000,35.6437,36.0281,35.5694,36,20638.933333978,0
+CET.US,D,20220819,000000,35.85,35.85,35.1937,35.3812,20581.333333977,0
+CET.US,D,20220822,000000,35.1469,35.2187,34.8281,34.8651,8674.1333336044,0
+CET.US,D,20220823,000000,35.2031,35.3209,34.7906,34.8281,6385.0666668662,0
+CET.US,D,20220824,000000,34.8157,35.2005,34.8157,35.0531,6864.0000002145,0
+CET.US,D,20220825,000000,35.4,35.5969,35.25,35.5969,7482.6666669005,0
+CET.US,D,20220826,000000,35.4281,35.4281,34.6875,34.7437,24202.666667423,0
+CET.US,D,20220829,000000,34.6031,34.7625,34.5469,34.5469,9905.0666669762,0
+CET.US,D,20220830,000000,34.4484,34.4484,33.9844,34.1062,20418.133333971,0
+CET.US,D,20220831,000000,34.1812,34.4812,33.8344,33.8344,11480.533333692,0
+CET.US,D,20220901,000000,33.75,33.9047,33.4312,33.7875,16694.400000522,0
+CET.US,D,20220902,000000,33.9937,34.3754,33.3187,33.4687,4754.1333334819,0
+CET.US,D,20220906,000000,33.5624,34.0274,33.4687,33.6562,11496.533333693,0
+CET.US,D,20220907,000000,33.4312,34.2844,33.4312,34.2264,10181.333333652,0
+CET.US,D,20220908,000000,34.0969,34.3125,33.8531,34.125,16312.533333843,0
+CET.US,D,20220909,000000,34.4197,34.877,34.3219,34.3219,11336.533333688,0
+CET.US,D,20220912,000000,34.4156,34.9703,34.4156,34.6219,6385.0666668662,0
+CET.US,D,20220913,000000,34.2586,34.2586,33.6469,33.7031,7268.2666668938,0
+CET.US,D,20220914,000000,33.8437,34.0615,33.706,33.7219,7206.4000002252,0
+CET.US,D,20220915,000000,33.8531,33.9835,33.225,33.5249,8101.3333335865,0
+CET.US,D,20220916,000000,33.0937,33.3181,32.85,33.035,16403.200000513,0
+CET.US,D,20220919,000000,33.1875,33.375,32.8594,33.3187,29174.400000912,0
+CET.US,D,20220920,000000,33.0562,33.1195,32.8125,33,21773.866667347,0
+CET.US,D,20220921,000000,32.9719,33.4406,32.5875,32.5969,20693.33333398,0
+CET.US,D,20220922,000000,32.6625,32.9035,31.875,32.175,35767.466667784,0
+CET.US,D,20220923,000000,31.875,32.0006,31.425,31.6781,30045.866667606,0
+CET.US,D,20220926,000000,31.575,32.025,31.1813,31.2375,19657.600000614,0
+CET.US,D,20220927,000000,31.4062,31.9025,31.0594,31.4062,29995.733334271,0
+CET.US,D,20220928,000000,31.3219,32.4281,31.3219,32.4281,42593.066667998,0
+CET.US,D,20220929,000000,31.9969,32.1281,31.5188,31.8562,35091.200001097,0
+CET.US,D,20220930,000000,31.8469,32.4141,31.5656,31.6312,24020.266667417,0
+CET.US,D,20221003,000000,31.7625,32.7468,31.7625,32.3812,20283.733333967,0
+CET.US,D,20221004,000000,32.8125,33.5531,32.8125,33.5156,27173.333334182,0
+CET.US,D,20221005,000000,33.3375,33.6093,33.1406,33.3717,8380.8000002619,0
+CET.US,D,20221006,000000,33.225,33.4857,32.9906,32.9906,10368.000000324,0
+CET.US,D,20221007,000000,32.6462,32.9531,32.625,32.6719,12018.133333709,0
+CET.US,D,20221010,000000,32.7,32.7,32.3813,32.3813,4984.5333334891,0
+CET.US,D,20221011,000000,32.1469,32.6625,32.1469,32.3531,12617.600000394,0
+CET.US,D,20221012,000000,32.2312,32.6896,32.0896,32.4844,9703.4666669699,0
+CET.US,D,20221013,000000,32.2312,33.0469,32.0344,33.0469,12405.333333721,0
+CET.US,D,20221014,000000,33.0469,33.0469,32.0984,32.1984,9959.4666669779,0
+CET.US,D,20221017,000000,32.7,32.8359,32.4844,32.4937,2937.6000000918,0
+CET.US,D,20221018,000000,32.8781,33.1874,32.5875,33.0844,12266.66666705,0
+CET.US,D,20221019,000000,32.9156,33.0469,32.5359,32.8125,6663.4666668749,0
+CET.US,D,20221020,000000,33.0469,33.5625,32.7627,33.0572,7707.7333335742,0
+CET.US,D,20221021,000000,32.8125,33.5062,32.6345,33.0656,14778.666667129,0
+CET.US,D,20221024,000000,33.225,33.4781,32.9838,33.4126,16305.066667176,0
+CET.US,D,20221025,000000,33.5062,34.0113,33.5062,33.7687,5410.1333335024,0
+CET.US,D,20221026,000000,33.7406,34.003,33.5719,33.8906,11899.733333705,0
+CET.US,D,20221027,000000,33.7144,34.1344,33.7144,34.1062,8253.8666669246,0
+CET.US,D,20221028,000000,34.3125,34.6875,33.975,34.4437,12494.933333724,0
+CET.US,D,20221031,000000,34.3353,34.6687,34.275,34.5656,22161.066667359,0
+CET.US,D,20221101,000000,34.3219,34.8454,33.9094,34.2736,18258.133333904,0
+CET.US,D,20221102,000000,34.4391,34.4391,32.8125,32.9156,109130.66667008,0
+CET.US,D,20221103,000000,32.8406,33.2719,32.1281,32.5125,83426.13333594,0
+CET.US,D,20221104,000000,33,33.3656,32.7367,33.0328,22251.733334029,0
+CET.US,D,20221107,000000,33.7969,33.7969,33.1969,33.5062,14213.333333778,0
+CET.US,D,20221108,000000,33.7172,34.4719,33.7172,33.9937,13938.133333769,0
+CET.US,D,20221109,000000,33.6281,34.4801,33.6187,33.75,23146.66666739,0
+CET.US,D,20221110,000000,35.56,35.56,34.2306,34.74,38137,0
+CET.US,D,20221111,000000,34.85,35.3472,34.85,35.06,13909,0
+CET.US,D,20221114,000000,35,35,34.5,34.5,22246,0
+CET.US,D,20221115,000000,34.52,35.4898,34.36,34.61,26152,0
+CET.US,D,20221116,000000,34.65,34.65,34.1,34.15,21707,0
+CET.US,D,20221117,000000,34,34.1217,33.9,33.9,19185,0
+CET.US,D,20221118,000000,34,34.375,34,34.32,16721,0
+CET.US,D,20221121,000000,34.27,34.427,34.05,34.22,18890,0
+CET.US,D,20221122,000000,34.59,35.1999,34.518,35.13,22266,0
+CET.US,D,20221123,000000,34.8037,35.512,34.8037,35.21,10230,0
+CET.US,D,20221125,000000,35.19,35.38,35.175,35.2,8093,0
+CET.US,D,20221128,000000,35.32,35.45,34.84,34.98,20377,0
+CET.US,D,20221129,000000,34.85,35.36,34.7601,35.2,14418,0
+CET.US,D,20221130,000000,35.2,35.76,35.05,35.76,28903,0
+CET.US,D,20221201,000000,35.76,35.885,35.56,35.67,6689,0
+CET.US,D,20221202,000000,35.5,35.7899,35.4497,35.77,15562,0
+CET.US,D,20221205,000000,35.27,35.5517,34.9257,35.13,15660,0
+CET.US,D,20221206,000000,35.37,35.37,34.76,34.97,14678,0
+CET.US,D,20221207,000000,34.94,35.26,34.43,34.43,21915,0
+CET.US,D,20221208,000000,34.99,35.18,34.6327,34.87,17048,0
+CET.US,D,20221209,000000,34,34.8,34,34.45,15791,0
+CET.US,D,20221212,000000,34.5087,34.735,34.42,34.66,13905,0
+CET.US,D,20221213,000000,34.85,35.37,34.66,34.89,15833,0
+CET.US,D,20221214,000000,34.74,35.1,34.4801,34.565,7043,0
+CET.US,D,20221215,000000,34.08,34.5203,33.99,34.1,22047,0
+CET.US,D,20221216,000000,34,34.2499,33.85,33.9,19336,0
+CET.US,D,20221219,000000,33.49,34.0675,33.49,33.67,32353,0
+CET.US,D,20221220,000000,33.65,34.01,33.52,33.63,31682,0
+CET.US,D,20221221,000000,33.86,34.0898,33.8301,34.03,18818,0
+CET.US,D,20221222,000000,34.34,34.34,33.49,33.55,38792,0
+CET.US,D,20221223,000000,33.51,33.7339,33.49,33.7,51318,0
+CET.US,D,20221227,000000,33.81,33.845,33.42,33.505,37985,0
+CET.US,D,20221228,000000,33.68,33.7908,33.01,33.04,19301,0
+CET.US,D,20221229,000000,33.15,33.647,33.15,33.385,27657,0
+CET.US,D,20221230,000000,33.43,33.45,33.105,33.389,33361,0
+CET.US,D,20230103,000000,33.5,33.68,33.49,33.58,15425,0
+CET.US,D,20230104,000000,33.53,34.22,33.53,33.78,9802,0
+CET.US,D,20230105,000000,33.57,33.84,33.46,33.64,16407,0
+CET.US,D,20230106,000000,33.81,34.2613,33.7919,34.2,16113,0
+CET.US,D,20230109,000000,34.39,34.57,34.206,34.254,20164,0
+CET.US,D,20230110,000000,34.04,34.76,33.9781,34.41,24280,0
+CET.US,D,20230111,000000,34.75,35.1,34.5114,34.915,27441,0
+CET.US,D,20230112,000000,35.125,35.47,35.0501,35.22,18880,0
+CET.US,D,20230113,000000,35.0831,35.57,34.64,35.33,26496,0
+CET.US,D,20230117,000000,35.42,35.7299,35.264,35.39,19340,0
+CET.US,D,20230118,000000,35.43,35.46,34.9,34.9,12423,0
+CET.US,D,20230119,000000,34.62,34.72,34.1,34.28,42652,0
+CET.US,D,20230120,000000,34.35,34.83,34.2481,34.7,18322,0
+CET.US,D,20230123,000000,34.63,35.325,34.63,35.1,16958,0
+CET.US,D,20230124,000000,35.11,35.23,34.8901,34.91,9928,0
+CET.US,D,20230125,000000,34.84,35.1299,34.7064,35.085,11675,0
+CET.US,D,20230126,000000,35.3,35.305,35.0301,35.19,9648,0
+CET.US,D,20230127,000000,35.22,35.5,35.22,35.45,12625,0
+CET.US,D,20230130,000000,34.51,35.37,34.51,35.24,28824,0
+CET.US,D,20230131,000000,35.42,35.4714,35.199,35.45,14340,0
+CET.US,D,20230201,000000,35.6,35.84,35.1,35.81,6340,0
+CET.US,D,20230202,000000,36.24,36.36,35.52,36.07,21627,0
+CET.US,D,20230203,000000,35.87,36.38,35.8351,35.94,18225,0
+CET.US,D,20230206,000000,36.05,36.05,35.6201,35.71,13188,0
+CET.US,D,20230207,000000,35.765,36.05,35.69,36.05,12666,0
+CET.US,D,20230208,000000,36.2,36.2,35.9101,35.9955,5995,0
+CET.US,D,20230209,000000,36.04,36.1476,35.81,35.9,11066,0
+CET.US,D,20230210,000000,35.51,36.0143,35.51,35.98,7661,0
+CET.US,D,20230213,000000,36.185,36.26,36.11,36.24,16066,0
+CET.US,D,20230214,000000,35.91,36.235,35.91,36.23,5535,0
+CET.US,D,20230215,000000,36.01,36.255,36,36.23,7298,0
+CET.US,D,20230216,000000,35.98,36.2179,35.82,36.0377,26362,0
+CET.US,D,20230217,000000,35.82,35.9999,35.6,35.7,10330,0
+CET.US,D,20230221,000000,35.81,35.9,35.2124,35.2124,17837,0
+CET.US,D,20230222,000000,35.36,35.39,35.0101,35.0589,9583,0
+CET.US,D,20230223,000000,35.14,35.515,35,35.515,15115,0
+CET.US,D,20230224,000000,35.24,35.24,34.86,35.04,17689,0
+CET.US,D,20230227,000000,35.1,35.5488,35.06,35.11,11671,0
+CET.US,D,20230228,000000,35.08,35.53,35.08,35.3119,5348,0
+CET.US,D,20230301,000000,35.24,35.3899,35.08,35.1,9210,0
+CET.US,D,20230302,000000,35,35.2985,34.95,35.13,13798,0
+CET.US,D,20230303,000000,35.59,35.64,35.1672,35.6,17054,0
+CET.US,D,20230306,000000,35.6,35.75,35.5,35.5,10520,0
+CET.US,D,20230307,000000,35.43,35.49,34.96,34.98,7466,0
+CET.US,D,20230308,000000,34.89,35.14,34.89,35,8509,0
+CET.US,D,20230309,000000,35.0709,35.1799,34.35,34.35,19944,0
+CET.US,D,20230310,000000,34.59,34.6332,34,34.01,10289,0
+CET.US,D,20230313,000000,34,34.0838,33.61,33.61,12940,0
+CET.US,D,20230314,000000,33.77,34.8666,33.77,34.01,7832,0
+CET.US,D,20230315,000000,33.07,33.6264,33.07,33.4517,14157,0
+CET.US,D,20230316,000000,33.61,34.245,33.512,34.07,18889,0
+CET.US,D,20230317,000000,34.04,34.04,33.51,33.7,10284,0
+CET.US,D,20230320,000000,33.53,34.15,33.53,33.82,13530,0
+CET.US,D,20230321,000000,34.07,34.6299,33.87,34.13,15754,0
+CET.US,D,20230322,000000,34.48,34.48,33.8,33.8,12603,0
+CET.US,D,20230323,000000,33.88,34.33,33.61,33.79,18716,0
+CET.US,D,20230324,000000,33.77,33.94,33.51,33.94,14510,0
+CET.US,D,20230327,000000,33.85,34.31,33.85,34.14,17751,0
+CET.US,D,20230328,000000,34.14,34.5299,33.86,34.0804,35812,0
+CET.US,D,20230329,000000,34.34,34.55,34.3,34.44,10433,0
+CET.US,D,20230330,000000,34.48,34.71,34.43,34.43,8741,0
+CET.US,D,20230331,000000,34.68,34.8588,34.605,34.7832,5325,0
+CET.US,D,20230403,000000,34.51,35,34.51,34.99,41062,0
+CET.US,D,20230404,000000,35,35.05,34.6,34.807,16864,0
+CET.US,D,20230405,000000,34.82,34.85,34.5024,34.6001,10747,0
+CET.US,D,20230406,000000,34.68,34.73,34.5,34.65,15801,0
+CET.US,D,20230410,000000,34.64,34.9295,34.51,34.72,15020,0
+CET.US,D,20230411,000000,34.62,34.9,34.62,34.81,5799,0
+CET.US,D,20230412,000000,35,35,34.6,34.824,11023,0
+CET.US,D,20230413,000000,34.92,34.92,34.6267,34.8026,24703,0
+CET.US,D,20230414,000000,34.91,35,34.6152,34.6583,32700,0
+CET.US,D,20230417,000000,34.76,34.8257,34.5259,34.74,16284,0
+CET.US,D,20230418,000000,34.5,34.9,34.5,34.85,53066,0
+CET.US,D,20230419,000000,34.85,35,34.77,34.9475,37906,0
+CET.US,D,20230420,000000,34.98,35,34.71,34.95,34512,0
+CET.US,D,20230421,000000,34.63,35.06,34.58,35.06,20565,0
+CET.US,D,20230424,000000,35.1,35.1,34.9275,34.9625,22886,0
+CET.US,D,20230425,000000,34.98,34.98,34.46,34.46,21240,0
+CET.US,D,20230426,000000,34.47,34.8465,34.45,34.5446,20114,0
+CET.US,D,20230427,000000,34.7,35.05,34.54,35.03,19229,0
+CET.US,D,20230428,000000,34.92,35.155,34.85,34.98,15337,0
+CET.US,D,20230501,000000,34.97,35.2612,34.97,35.12,10893,0
+CET.US,D,20230502,000000,35.2,35.2,34.52,34.57,8274,0
+CET.US,D,20230503,000000,34.59,34.71,34.37,34.39,9592,0
+CET.US,D,20230504,000000,34.29,34.31,33.85,33.9,27211,0
+CET.US,D,20230505,000000,34.24,34.39,34.16,34.31,7872,0
+CET.US,D,20230508,000000,34.11,34.33,34.09,34.26,10263,0
+CET.US,D,20230509,000000,34.34,34.347,34.035,34.347,7915,0
+CET.US,D,20230510,000000,34.52,34.52,34.0369,34.2685,15472,0
+CET.US,D,20230511,000000,34.27,34.465,33.9885,34.3163,17411,0
+CET.US,D,20230512,000000,34.42,34.42,34.1,34.3899,6697,0
+CET.US,D,20230515,000000,34.18,34.62,34.1732,34.61,12971,0
+CET.US,D,20230516,000000,34.5,34.5,34.235,34.41,21981,0
+CET.US,D,20230517,000000,34.54,34.89,34.4001,34.82,12716,0
+CET.US,D,20230518,000000,35,35.07,34.795,35.04,13719,0
+CET.US,D,20230519,000000,35,35.2985,34.8,34.99,33569,0
+CET.US,D,20230522,000000,34.74,35.38,34.74,35.2,31676,0
+CET.US,D,20230523,000000,35.22,35.22,34.71,34.85,26776,0
+CET.US,D,20230524,000000,34.7,34.7,34.26,34.35,17932,0
+CET.US,D,20230525,000000,34.67,34.81,34.1942,34.41,31301,0
+CET.US,D,20230526,000000,34.61,34.7513,34.5,34.6,11429,0
+CET.US,D,20230530,000000,35,35.34,34.71,34.95,70179,0
+CET.US,D,20230531,000000,34.93,34.95,34.76,34.84,19900,0
+CET.US,D,20230601,000000,34.95,35.29,34.9,35.14,18584,0
+CET.US,D,20230602,000000,35.37,35.7,34.94,35.57,26051,0
+CET.US,D,20230605,000000,35.98,35.98,35.32,35.36,20219,0
+CET.US,D,20230606,000000,35.35,35.6,35.297,35.55,23026,0
+CET.US,D,20230607,000000,35.78,35.78,35.515,35.52,10215,0
+CET.US,D,20230608,000000,35.74,35.74,35.35,35.69,18384,0
+CET.US,D,20230609,000000,35.4,35.66,35.4,35.6,12353,0
+CET.US,D,20230612,000000,35.67,35.89,35.5163,35.7465,23136,0
+CET.US,D,20230613,000000,35.76,36.1,35.76,36.04,16916,0
+CET.US,D,20230614,000000,36.11,36.24,35.82,36.05,20814,0
+CET.US,D,20230615,000000,35.86,36.31,35.86,36.295,22013,0
+CET.US,D,20230616,000000,36.23,36.3896,36.02,36.02,17433,0
+CET.US,D,20230620,000000,35.6,35.88,35.54,35.73,16058,0
+CET.US,D,20230621,000000,35.76,35.76,35.45,35.48,13783,0
+CET.US,D,20230622,000000,35.45,35.89,35.45,35.65,30745,0
+CET.US,D,20230623,000000,35.64,35.64,35.325,35.44,23523,0
+CET.US,D,20230626,000000,35.36,35.7299,35.36,35.4,10544,0
+CET.US,D,20230627,000000,35.81,35.93,35.4775,35.93,26377,0
+CET.US,D,20230628,000000,35.86,35.95,35.72,35.9,24967,0
+CET.US,D,20230629,000000,35.95,36.22,35.8725,36.17,21342,0
+CET.US,D,20230630,000000,36.3,36.6099,36.3,36.51,10356,0
+CET.US,D,20230703,000000,36.49,36.58,36.2635,36.49,9511,0
+CET.US,D,20230705,000000,36.57,36.57,36.35,36.35,11657,0
+CET.US,D,20230706,000000,36.28,36.28,35.8507,36.08,12526,0
+CET.US,D,20230707,000000,36.13,36.3695,36.0501,36.23,5409,0
+CET.US,D,20230710,000000,36.19,36.385,36.19,36.25,5220,0
+CET.US,D,20230711,000000,36.22,36.43,36.2,36.43,5748,0
+CET.US,D,20230712,000000,36.45,36.7899,36.45,36.47,11129,0
+CET.US,D,20230713,000000,36.42,36.76,36.38,36.63,21832,0
+CET.US,D,20230714,000000,36.96,36.96,36.39,36.39,4907,0
+CET.US,D,20230717,000000,36.48,36.8,36.45,36.8,10863,0
+CET.US,D,20230718,000000,36.71,36.99,36.51,36.99,10956,0
+CET.US,D,20230719,000000,37.23,37.23,36.71,36.91,15787,0
+CET.US,D,20230720,000000,36.96,36.96,36.64,36.7,15444,0
+CET.US,D,20230721,000000,36.69,36.99,36.69,36.95,7365,0
+CET.US,D,20230724,000000,36.95,37.01,36.873,36.93,15975,0
+CET.US,D,20230725,000000,36.95,37.04,36.6703,36.96,16340,0
+CET.US,D,20230726,000000,36.96,37.1299,36.85,37.0399,10890,0
+CET.US,D,20230727,000000,37.16,37.21,36.8,36.9,8002,0
+CET.US,D,20230728,000000,37.22,37.22,36.93,37.05,13368,0
+CET.US,D,20230731,000000,37.01,37.295,37.01,37.09,15752,0
+CET.US,D,20230801,000000,37.19,37.19,36.88,37.11,13341,0
+CET.US,D,20230802,000000,36.84,36.8423,36.55,36.645,12511,0
+CET.US,D,20230803,000000,36.73,36.9342,36.54,36.83,15971,0
+CET.US,D,20230804,000000,37.0262,37.13,36.8318,36.93,8042,0
+CET.US,D,20230807,000000,37.09,37.09,36.56,37.0499,8005,0
+CET.US,D,20230808,000000,37.15,37.15,36.53,36.7,8063,0
+CET.US,D,20230809,000000,36.63,36.92,36.63,36.92,8090,0
+CET.US,D,20230810,000000,36.86,37.19,36.6543,36.76,8972,0
+CET.US,D,20230811,000000,36.77,36.8781,36.5866,36.86,10231,0
+CET.US,D,20230814,000000,36.57,36.92,36.57,36.906,7585,0
+CET.US,D,20230815,000000,36.63,36.63,36.35,36.5,9562,0
+CET.US,D,20230816,000000,36.4,36.52,36.12,36.1514,10564,0
+CET.US,D,20230817,000000,36.18,36.4231,36,36.01,7709,0
+CET.US,D,20230818,000000,36,36.0997,35.8,35.8,16125,0
+CET.US,D,20230821,000000,35.75,35.965,35.65,35.805,39975,0
+CET.US,D,20230822,000000,35.79,35.9239,35.6,35.61,10636,0
+CET.US,D,20230823,000000,35.75,35.8999,35.75,35.85,4213,0
+CET.US,D,20230824,000000,35.76,36.04,35.5,35.5,5055,0
+CET.US,D,20230825,000000,35.45,36.04,35.45,35.6501,39881,0
+CET.US,D,20230828,000000,35.84,35.94,35.601,35.88,25106,0
+CET.US,D,20230829,000000,35.92,36.1621,35.89,36.075,9260,0
+CET.US,D,20230830,000000,36.02,36.2845,35.96,36.0625,17664,0
+CET.US,D,20230831,000000,36.16,36.23,35.93,36,12832,0
+CET.US,D,20230901,000000,36.12,36.88,36.01,36.88,16656,0
+CET.US,D,20230905,000000,36.33,36.33,36.07,36.08,19679,0
+CET.US,D,20230906,000000,36.09,36.1243,35.7,35.94,13404,0
+CET.US,D,20230907,000000,35.856,35.99,35.6777,35.935,7230,0
+CET.US,D,20230908,000000,35.79,36.025,35.79,35.95,6959,0
+CET.US,D,20230911,000000,36.495,36.7,36.14,36.25,16045,0
+CET.US,D,20230912,000000,36.25,36.3619,36.1,36.12,14030,0
+CET.US,D,20230913,000000,36.03,36.27,36.02,36.1,25214,0
+CET.US,D,20230914,000000,36.23,36.44,36.09,36.3172,18905,0
+CET.US,D,20230915,000000,36.25,36.25,35.89,36.04,44263,0
+CET.US,D,20230918,000000,36.02,36.2405,36.02,36.1401,8594,0
+CET.US,D,20230919,000000,36.58,36.58,36.065,36.24,32871,0
+CET.US,D,20230920,000000,36.16,36.4777,35.86,35.86,28232,0
+CET.US,D,20230921,000000,35.71,35.805,35.52,35.53,21347,0
+CET.US,D,20230922,000000,35.68,35.96,35.63,35.74,19851,0
+CET.US,D,20230925,000000,35.66,35.87,35.66,35.71,17615,0
+CET.US,D,20230926,000000,35.72,35.7542,35.5,35.5,18629,0
+CET.US,D,20230927,000000,35.64,35.84,35.46,35.52,26013,0
+CET.US,D,20230928,000000,35.52,35.885,35.52,35.57,18117,0
+CET.US,D,20230929,000000,35.65,35.96,35.45,35.45,37613,0
+CET.US,D,20231002,000000,35.46,35.68,35.45,35.45,31220,0
+CET.US,D,20231003,000000,35.45,35.55,35.2,35.255,84168,0
+CET.US,D,20231004,000000,35.22,35.46,35.2015,35.4,19402,0
+CET.US,D,20231005,000000,35.33,35.7,35.18,35.29,25151,0
+CET.US,D,20231006,000000,35.25,35.8,35.06,35.8,22265,0
+CET.US,D,20231009,000000,35.76,35.8,35.51,35.6887,87997,0
+CET.US,D,20231010,000000,35.7136,36.35,35.7136,35.98,48195,0
+CET.US,D,20231011,000000,36.16,36.16,35.8901,36.06,24274,0
+CET.US,D,20231012,000000,36.12,36.1593,35.8101,35.98,17727,0
+CET.US,D,20231013,000000,36.18,36.36,35.98,36,10610,0
+CET.US,D,20231016,000000,36.16,36.3399,35.91,36.18,81424,0
+CET.US,D,20231017,000000,36.09,36.27,36.086,36.175,32358,0
+CET.US,D,20231018,000000,36.16,36.37,35.7836,35.95,36194,0
+CET.US,D,20231019,000000,35.96,36.13,35.7,35.83,30177,0
+CET.US,D,20231020,000000,35.63,35.75,35.315,35.48,31392,0
+CET.US,D,20231023,000000,35.36,35.66,35.36,35.46,13631,0
+CET.US,D,20231024,000000,35.51,35.99,35.411,35.5744,35196,0
+CET.US,D,20231025,000000,35.38,35.49,35.02,35.1,28637,0
+CET.US,D,20231026,000000,35.01,35.2377,34.835,34.96,30249,0
+CET.US,D,20231027,000000,35.06,35.08,34.575,34.6744,38081,0
+CET.US,D,20231030,000000,34.88,35.4,34.87,35.195,30672,0
+CET.US,D,20231031,000000,35.31,35.435,34.91,35.21,9944,0
+CET.US,D,20231101,000000,35.024,35.9,35.024,35.9,12272,0
+CET.US,D,20231102,000000,36.01,36.75,35.845,36.55,22995,0
+CET.US,D,20231103,000000,36.89,36.99,36.4937,36.95,31867,0
+CET.US,D,20231106,000000,36.75,36.98,36.19,36.48,26989,0
+CET.US,D,20231107,000000,36.59,36.59,36.37,36.46,13792,0
+CET.US,D,20231108,000000,36.68,36.68,36.38,36.5399,25472,0
+CET.US,D,20231109,000000,36.59,36.6537,36.1201,36.33,20411,0
+CET.US,D,20231110,000000,34.77,35.2,34.77,35.16,29535,0
+CET.US,D,20231113,000000,35.24,35.44,35,35.155,34208,0
+CET.US,D,20231114,000000,35.43,35.75,35.26,35.58,27278,0
+CET.US,D,20231115,000000,35.72,35.97,35.58,35.7,39955,0
+CET.US,D,20231116,000000,35.67,36.04,35.63,35.76,13867,0
+CET.US,D,20231117,000000,35.99,35.99,35.772,35.9,23593,0
+CET.US,D,20231120,000000,35.92,36.47,35.92,36.345,32530,0
+CET.US,D,20231121,000000,36.43,36.43,36.05,36.105,18136,0
+CET.US,D,20231122,000000,36.29,36.499,36.07,36.37,13085,0
+CET.US,D,20231124,000000,36.5,36.59,36.3718,36.59,5971,0
+CET.US,D,20231127,000000,36.54,36.59,36.3825,36.55,12685,0
+CET.US,D,20231128,000000,36.64,36.82,36.55,36.69,14850,0
+CET.US,D,20231129,000000,36.88,36.9499,36.73,36.79,10194,0
+CET.US,D,20231130,000000,36.85,37.02,36.7,37.02,14124,0
+CET.US,D,20231201,000000,37.02,37.1648,36.62,37.07,29547,0
+CET.US,D,20231204,000000,37.15,37.15,36.63,36.7,104874,0
+CET.US,D,20231205,000000,36.6,36.73,36.55,36.55,12299,0
+CET.US,D,20231206,000000,36.57,36.7,36.32,36.43,27276,0
+CET.US,D,20231207,000000,36.47,36.9485,36.44,36.64,7245,0
+CET.US,D,20231208,000000,36.74,36.99,36.6,36.9093,11183,0
+CET.US,D,20231211,000000,36.86,37.08,36.7801,36.83,17082,0
+CET.US,D,20231212,000000,36.95,37.0868,36.8,37.0868,9339,0
+CET.US,D,20231213,000000,37.15,37.42,36.96,37.4,28988,0
+CET.US,D,20231214,000000,37.66,38.1899,37.56,37.765,26729,0
+CET.US,D,20231215,000000,37.95,37.95,37.45,37.7557,29155,0
+CET.US,D,20231218,000000,37.71,38.0105,37.67,37.69,39656,0
+CET.US,D,20231219,000000,37.75,38.1599,37.75,37.85,16348,0
+CET.US,D,20231220,000000,37.88,37.93,37.31,37.36,28928,0
+CET.US,D,20231221,000000,37.55,37.9799,37.5401,37.81,26908,0
+CET.US,D,20231222,000000,37.94,38,37.75,37.95,20695,0
+CET.US,D,20231226,000000,37.95,38.24,37.85,38,51840,0
+CET.US,D,20231227,000000,38,38.1508,37.845,37.9,43521,0
+CET.US,D,20231228,000000,38.1,38.1,37.86,37.93,56335,0
+CET.US,D,20231229,000000,37.97,37.9858,37.62,37.77,34666,0
+CET.US,D,20240102,000000,37.71,37.98,37.5097,37.69,35724,0
+CET.US,D,20240103,000000,37.5,37.65,37.2604,37.33,57393,0
+CET.US,D,20240104,000000,37.29,37.44,37.29,37.32,10317,0
+CET.US,D,20240105,000000,37.49,37.55,37.29,37.38,51569,0
+CET.US,D,20240108,000000,37.39,37.52,37.38,37.39,183908,0
+CET.US,D,20240109,000000,37.38,37.43,37.2429,37.3,39349,0
+CET.US,D,20240110,000000,37.4,37.4299,37.24,37.32,26534,0
+CET.US,D,20240111,000000,37.47,37.47,37.215,37.35,30355,0
+CET.US,D,20240112,000000,37.34,37.53,37.25,37.37,48579,0
+CET.US,D,20240116,000000,37.34,37.46,37.195,37.285,48611,0
+CET.US,D,20240117,000000,37.11,37.245,36.89,37.11,49891,0
+CET.US,D,20240118,000000,37.28,37.4,37.1824,37.27,57063,0
+CET.US,D,20240119,000000,37.28,37.63,37.28,37.5,27990,0
+CET.US,D,20240122,000000,37.68,37.8,37.65,37.69,22160,0
+CET.US,D,20240123,000000,37.6,37.8,37.58,37.65,59325,0
+CET.US,D,20240124,000000,37.78,37.971,37.68,37.7,56790,0
+CET.US,D,20240125,000000,37.73,37.9351,37.73,37.76,28543,0
+CET.US,D,20240126,000000,37.84,37.99,37.8,37.99,30957,0
+CET.US,D,20240129,000000,37.93,38.18,37.93,38.17,61759,0
+CET.US,D,20240130,000000,38.09,38.26,37.82,37.82,80181,0
+CET.US,D,20240131,000000,37.82,37.855,37.42,37.45,98146,0
+CET.US,D,20240201,000000,37.61,37.86,37.555,37.76,59472,0
+CET.US,D,20240202,000000,37.87,38.22,37.78,38.16,34983,0
+CET.US,D,20240205,000000,38.13,38.13,37.8768,38.1,33078,0
+CET.US,D,20240206,000000,38.14,38.31,38.1163,38.31,25556,0
+CET.US,D,20240207,000000,38.43,38.6182,38.32,38.56,66268,0
+CET.US,D,20240208,000000,38.62,38.71,38.5,38.56,21185,0
+CET.US,D,20240209,000000,38.75,38.75,38.505,38.58,53468,0
+CET.US,D,20240212,000000,38.58,38.75,38.58,38.67,39078,0
+CET.US,D,20240213,000000,38.54,38.54,38.04,38.13,32746,0
+CET.US,D,20240214,000000,38.2881,38.485,38.285,38.37,30935,0
+CET.US,D,20240215,000000,38.41,38.69,38.35,38.63,31192,0
+CET.US,D,20240216,000000,38.62,38.68,38.41,38.56,26953,0
+CET.US,D,20240220,000000,38.39,38.57,38.39,38.44,22972,0
+CET.US,D,20240221,000000,38.52,38.66,38.4,38.55,15842,0
+CET.US,D,20240222,000000,38.93,38.97,38.64,38.86,9774,0
+CET.US,D,20240223,000000,39.02,39.02,38.74,38.75,15447,0
+CET.US,D,20240226,000000,38.68,38.895,38.59,38.6,30000,0
+CET.US,D,20240227,000000,38.71,38.755,38.59,38.59,10733,0
+CET.US,D,20240228,000000,38.59,38.79,38.59,38.72,20046,0
+CET.US,D,20240229,000000,38.68,38.9699,38.6751,38.83,21896,0
+CET.US,D,20240301,000000,38.91,39.2591,38.85,39.17,55781,0
+CET.US,D,20240304,000000,39.32,39.51,39.2,39.48,43416,0
+CET.US,D,20240305,000000,39.35,39.5083,39.09,39.22,33850,0
+CET.US,D,20240306,000000,39.45,39.59,39.24,39.38,33411,0
+CET.US,D,20240307,000000,39.66,39.8019,39.51,39.71,20244,0
+CET.US,D,20240308,000000,39.58,39.8598,39.54,39.575,25121,0
+CET.US,D,20240311,000000,39.57,39.65,39.35,39.43,13257,0
+CET.US,D,20240312,000000,39.42,39.8391,39.4173,39.82,28741,0
+CET.US,D,20240313,000000,39.85,40,39.7518,40,22910,0
+CET.US,D,20240314,000000,39.98,40.2,39.72,39.72,36605,0
+CET.US,D,20240315,000000,40,40.0233,39.56,39.87,56206,0
+CET.US,D,20240318,000000,40,40.27,40,40.1,21273,0
+CET.US,D,20240319,000000,39.91,40.2,39.91,40.2,18549,0
+CET.US,D,20240320,000000,40.3,40.62,40.2086,40.39,26350,0
+CET.US,D,20240321,000000,40.7,40.8799,40.7,40.82,17686,0
+CET.US,D,20240322,000000,41.1,41.28,40.9,41.26,168559,0
+CET.US,D,20240325,000000,41.45,41.8,41.04,41.2,72838,0
+CET.US,D,20240326,000000,41.4,41.54,41.1672,41.21,46514,0
+CET.US,D,20240327,000000,41.23,41.49,41.23,41.48,64772,0
+CET.US,D,20240328,000000,41.5,41.8,41.5,41.77,29971,0
+CET.US,D,20240401,000000,41.98,41.99,41.6,41.6,41719,0
+CET.US,D,20240402,000000,41.5,41.52,41.3501,41.42,24586,0
+CET.US,D,20240403,000000,41.63,41.68,41.48,41.48,26455,0
+CET.US,D,20240404,000000,41.62,41.8899,41.11,41.12,70186,0
+CET.US,D,20240405,000000,41.25,41.555,41.25,41.29,36958,0
+CET.US,D,20240408,000000,41.7,41.7,41.43,41.49,19752,0
+CET.US,D,20240409,000000,41.78,41.78,41.3501,41.55,31583,0
+CET.US,D,20240410,000000,41.19,41.3699,41.07,41.24,58584,0
+CET.US,D,20240411,000000,41.29,41.7,41.2,41.61,26759,0
+CET.US,D,20240412,000000,41.46,41.59,40.93,40.93,36645,0
+CET.US,D,20240415,000000,40.98,41.34,40.525,40.55,26916,0
+CET.US,D,20240416,000000,40.57,40.6699,40.47,40.47,13961,0
+CET.US,D,20240417,000000,40.57,40.83,40.37,40.37,29526,0
+CET.US,D,20240418,000000,40.43,40.5482,40.21,40.21,33373,0
+CET.US,D,20240419,000000,40.21,40.45,40.08,40.11,31914,0
+CET.US,D,20240422,000000,40.21,40.7901,40.21,40.67,22761,0
+CET.US,D,20240423,000000,40.75,41.045,40.75,40.93,14135,0
+CET.US,D,20240424,000000,41.2899,41.2899,40.8,40.87,15027,0
+CET.US,D,20240425,000000,40.73,40.73,40.345,40.71,13197,0
+CET.US,D,20240426,000000,40.75,41.2312,40.71,41.13,35295,0
+CET.US,D,20240429,000000,41.57,41.57,41.03,41.04,26613,0
+CET.US,D,20240430,000000,41.04,41.25,40.7691,40.7691,18601,0
+CET.US,D,20240501,000000,40.71,41.26,40.71,40.79,24294,0
+CET.US,D,20240502,000000,40.53,40.9899,40.53,40.82,20722,0
+CET.US,D,20240503,000000,41.16,41.2591,41.02,41.08,11566,0
+CET.US,D,20240506,000000,41.15,41.44,41.15,41.39,15878,0
+CET.US,D,20240507,000000,41.61,41.75,41.33,41.49,15921,0
+CET.US,D,20240508,000000,41.55,41.55,41.3501,41.45,13561,0
+CET.US,D,20240509,000000,41.45,41.7499,41.41,41.67,23324,0
+CET.US,D,20240510,000000,41.7999,41.7999,41.6162,41.71,6782,0
+CET.US,D,20240513,000000,41.83,41.83,41.39,41.51,21606,0
+CET.US,D,20240514,000000,41.49,41.97,41.4101,41.9555,19002,0
+CET.US,D,20240515,000000,42,42.24,41.915,42.24,24560,0
+CET.US,D,20240516,000000,42.27,42.44,42.09,42.42,24717,0
+CET.US,D,20240517,000000,43,43,42.37,42.5099,41892,0
+CET.US,D,20240520,000000,42.55,43.47,42.55,43.4,35100,0
+CET.US,D,20240521,000000,42.51,43.44,42.51,43.158,51549,0
+CET.US,D,20240522,000000,43.18,43.6077,43.15,43.2,25528,0
+CET.US,D,20240523,000000,43.39,43.39,42.79,42.79,27420,0
+CET.US,D,20240524,000000,42.79,43.3069,42.79,43.155,18861,0
+CET.US,D,20240528,000000,43.62,43.62,42.89,42.91,14661,0
+CET.US,D,20240529,000000,42.74,42.74,42.51,42.51,15294,0
+CET.US,D,20240530,000000,42.31,42.79,42.31,42.79,33711,0
+CET.US,D,20240531,000000,42.85,42.99,42.73,42.95,14383,0
+CET.US,D,20240603,000000,42.9,43.13,42.75,43.13,23569,0
+CET.US,D,20240604,000000,43,43.24,42.88,42.948,25360,0
+CET.US,D,20240605,000000,43.19,43.43,43,43.42,11016,0
+CET.US,D,20240606,000000,43.19,43.5,43.19,43.42,13606,0
+CET.US,D,20240607,000000,43.5,43.59,43.375,43.59,27065,0
+CET.US,D,20240610,000000,43.53,43.76,43.29,43.65,19781,0
+CET.US,D,20240611,000000,43.99,43.99,43.41,43.56,28423,0
+CET.US,D,20240612,000000,43.8,43.99,43.68,43.92,13246,0
+CET.US,D,20240613,000000,44.14,44.14,43.42,43.51,15802,0
+CET.US,D,20240614,000000,43.46,43.6999,43.275,43.41,8081,0
+CET.US,D,20240617,000000,43.96,43.96,43.3201,43.55,16075,0
+CET.US,D,20240618,000000,43.53,43.74,43.53,43.625,17433,0
+CET.US,D,20240620,000000,43.46,43.53,43.28,43.38,18311,0
+CET.US,D,20240621,000000,43.5,43.67,43.46,43.58,7425,0
+CET.US,D,20240624,000000,43.56,43.8599,43.5,43.62,9094,0
+CET.US,D,20240625,000000,43.6,43.96,43.6,43.94,15065,0
+CET.US,D,20240626,000000,44.01,44.01,43.692,43.76,21088,0
+CET.US,D,20240627,000000,43.7,43.99,43.7,43.8898,14507,0
+CET.US,D,20240628,000000,43.8,44.182,43.8,44.02,17407,0
+CET.US,D,20240701,000000,43.91,44.09,43.8101,43.87,11205,0
+CET.US,D,20240702,000000,43.97,44.24,43.84,43.92,11939,0
+CET.US,D,20240703,000000,44.12,44.15,43.94,44.15,5558,0
+CET.US,D,20240705,000000,44.25,44.25,43.93,44.23,24315,0
+CET.US,D,20240708,000000,44.15,44.6574,44.08,44.18,13293,0
+CET.US,D,20240709,000000,44.18,44.44,44.12,44.12,10143,0
+CET.US,D,20240710,000000,44.14,44.36,44.14,44.36,17066,0
+CET.US,D,20240711,000000,44.37,44.43,44.275,44.405,8820,0
+CET.US,D,20240712,000000,44.4,44.63,44.4,44.5093,11700,0
+CET.US,D,20240715,000000,44.7,44.9,44.56,44.77,14564,0
+CET.US,D,20240716,000000,44.77,44.9,44.5,44.56,18821,0
+CET.US,D,20240717,000000,44.5,44.7399,44.5,44.69,13589,0
+CET.US,D,20240718,000000,44.49,44.78,44.405,44.51,8269,0
+CET.US,D,20240719,000000,44.84,44.84,44.43,44.44,5129,0
+CET.US,D,20240722,000000,44.69,44.79,44.5,44.66,23912,0
+CET.US,D,20240723,000000,44.55,44.75,44.31,44.31,16757,0
+CET.US,D,20240724,000000,43.96,44.095,43.27,43.3748,34511,0
+CET.US,D,20240725,000000,43.21,43.57,43,43.43,31336,0
+CET.US,D,20240726,000000,43.1,43.7464,43.04,43.3,112206,0
+CET.US,D,20240729,000000,43.25,43.25,43.05,43.12,52291,0
+CET.US,D,20240730,000000,43.12,43.325,43.11,43.205,27383,0
+CET.US,D,20240731,000000,43.26,43.65,43.2336,43.599,30405,0
+CET.US,D,20240801,000000,43.67,43.69,43.1201,43.235,12139,0
+CET.US,D,20240802,000000,43.1,43.145,42.45,42.81,271286,0
+CET.US,D,20240805,000000,42.38,42.52,41.87,41.96,65073,0
+CET.US,D,20240806,000000,41.98,42.55,41.98,42.41,39089,0
+CET.US,D,20240807,000000,42.67,43.09,42.5613,42.5613,21033,0
+CET.US,D,20240808,000000,42.58,43.17,42.58,43.0594,15328,0
+CET.US,D,20240809,000000,43,43,42.64,42.75,29564,0
+CET.US,D,20240812,000000,42.62,42.85,42.62,42.73,22126,0
+CET.US,D,20240813,000000,42.76,43.19,42.7301,43.1,50222,0
+CET.US,D,20240814,000000,43.11,43.41,43.11,43.24,25440,0
+CET.US,D,20240815,000000,43.41,43.92,43.41,43.74,48150,0
+CET.US,D,20240816,000000,43.63,43.96,43.5985,43.96,19526,0
+CET.US,D,20240819,000000,43.96,44.53,43.96,44.53,11870,0
+CET.US,D,20240820,000000,44.5,44.6,44.29,44.44,6357,0
+CET.US,D,20240821,000000,44.33,44.5,44.18,44.43,8640,0
+CET.US,D,20240822,000000,44.4699,44.4699,44.17,44.17,6128,0
+CET.US,D,20240823,000000,44.23,44.725,44.23,44.354,10162,0
+CET.US,D,20240826,000000,44.49,44.56,44.32,44.465,9191,0
+CET.US,D,20240827,000000,44.49,44.5608,44.4467,44.4564,7347,0
+CET.US,D,20240828,000000,44.07,44.45,44.07,44.209,16149,0
+CET.US,D,20240829,000000,44.3899,44.6,44.22,44.4,31445,0
+CET.US,D,20240830,000000,44.4,44.63,44.2953,44.63,239913,0
+CET.US,D,20240903,000000,44.79,44.9,44.45,44.52,46342,0
+CET.US,D,20240904,000000,44.54,44.89,44.28,44.43,36382,0
+CET.US,D,20240905,000000,44.35,44.8125,44.111,44.31,25232,0
+CET.US,D,20240906,000000,44.45,44.45,43.83,43.91,26644,0
+CET.US,D,20240909,000000,43.91,44.425,43.91,44.24,20300,0
+CET.US,D,20240910,000000,44.32,44.38,44.07,44.24,12069,0
+CET.US,D,20240911,000000,44.1012,44.4704,43.64,44.4399,36862,0
+CET.US,D,20240912,000000,44.3,44.8,44.3,44.8,16962,0
+CET.US,D,20240913,000000,44.7,45.38,44.7,45.18,23519,0
+CET.US,D,20240916,000000,45.27,45.68,44.99,45.68,26012,0
+CET.US,D,20240917,000000,45.78,46.0499,45.678,45.86,26098,0
+CET.US,D,20240918,000000,45.65,45.8499,45.5001,45.52,25899,0
+CET.US,D,20240919,000000,45.97,46.1971,45.66,45.88,30873,0
+CET.US,D,20240920,000000,45.95,45.95,45.4716,45.63,8448,0
+CET.US,D,20240923,000000,45.91,46.1183,45.78,45.8999,69216,0
+CET.US,D,20240924,000000,46,46,45.81,45.86,14824,0
+CET.US,D,20240925,000000,45.99,45.99,45.68,45.68,16166,0
+CET.US,D,20240926,000000,45.98,45.98,45.7001,45.8,53884,0
+CET.US,D,20240927,000000,45.81,45.984,45.77,45.8,23727,0
+CET.US,D,20240930,000000,45.85,45.9553,45.62,45.84,33865,0
+CET.US,D,20241001,000000,45.5918,45.94,45.5401,45.65,58519,0
+CET.US,D,20241002,000000,45.5326,45.8899,45.5313,45.6,35653,0
+CET.US,D,20241003,000000,45.42,45.69,45.28,45.4,40135,0
+CET.US,D,20241004,000000,45.75,46,45.61,45.805,56093,0
+CET.US,D,20241007,000000,45.81,45.8807,45.22,45.38,29683,0
+CET.US,D,20241008,000000,45.5,45.78,45.4619,45.64,24902,0
+CET.US,D,20241009,000000,45.89,46.25,45.72,46.01,22848,0
+CET.US,D,20241010,000000,46.02,46.105,45.87,46.09,13366,0
+CET.US,D,20241011,000000,46.06,46.4877,46.06,46.44,10075,0
+CET.US,D,20241014,000000,46.59,46.6,46.42,46.47,23243,0
+CET.US,D,20241015,000000,46.51,46.69,46.4401,46.59,17509,0
+CET.US,D,20241016,000000,46.7,46.86,46.58,46.86,11577,0
+CET.US,D,20241017,000000,47.01,47.04,46.75,46.82,14541,0
+CET.US,D,20241018,000000,46.68,47.05,46.5101,46.9,25524,0
+CET.US,D,20241021,000000,46.8,46.8,46.31,46.655,6647,0
+CET.US,D,20241022,000000,46.66,46.66,46.44,46.44,8955,0
+CET.US,D,20241023,000000,46.44,46.69,46.2,46.69,20429,0
+CET.US,D,20241024,000000,46.57,46.79,46.45,46.46,13524,0
+CET.US,D,20241025,000000,46.69,47,46.595,46.64,11007,0
+CET.US,D,20241028,000000,46.7,47.1796,46.6069,46.9874,21251,0
+CET.US,D,20241029,000000,46.879,46.9,46.51,46.66,26726,0
+CET.US,D,20241030,000000,46.44,47.38,46.44,47.2,29228,0
+CET.US,D,20241031,000000,46.6902,46.9799,46.53,46.55,25608,0
+CET.US,D,20241101,000000,46.7,46.9999,46.5201,46.9,18592,0
+CET.US,D,20241104,000000,46.65,47.1828,46.47,46.8,32331,0
+CET.US,D,20241105,000000,46.51,47.21,46.51,47.13,21090,0
+CET.US,D,20241106,000000,47.84,48.455963,47.825,48.44,16497,0
+CET.US,D,20241107,000000,47.81,48.9799,47.81,48.82,17727,0
+CET.US,D,20241108,000000,48.82,49.1,48.82,49.09,26214,0
+CET.US,D,20241111,000000,49.51,49.51,48.8961,48.95,27204,0
+CET.US,D,20241112,000000,49.175,49.18,48.82,48.9991,16594,0
+CET.US,D,20241113,000000,49.38,49.44,48.9091,49.1,22038,0
+CET.US,D,20241114,000000,49.265,49.3825,48.5844,49.1,52048,0
+CET.US,D,20241115,000000,46.25,47.1592,46.235,46.4,43987,0
+CET.US,D,20241118,000000,46.3848,47.245,46.04,46.23,86319,0
+CET.US,D,20241119,000000,46.045,46.48,46.015,46.33,26459,0
+CET.US,D,20241120,000000,46.5,46.6,46.068,46.23,45742,0
+CET.US,D,20241121,000000,46.1501,46.7,46.1501,46.64,39649,0
+CET.US,D,20241122,000000,46.837673,47.0251,46.45,46.52,28058,0
+CET.US,D,20241125,000000,46.88,47.3,46.82,47.03,39249,0
+CET.US,D,20241126,000000,47.09,47.255,46.61,46.9,36891,0
+CET.US,D,20241127,000000,47.05,47.0646,46.65,46.8201,26560,0
+CET.US,D,20241129,000000,46.82,47.18,46.82,46.94,22366,0
+CET.US,D,20241202,000000,47,47.5,46.94,47.39,47749,0
+CET.US,D,20241203,000000,47.3536,47.5,47.3536,47.49,17054,0
+CET.US,D,20241204,000000,47.505,47.6499,47.417,47.56,20071,0
+CET.US,D,20241205,000000,47.5,47.6403,47.06,47.245,70305,0
+CET.US,D,20241206,000000,47.35,47.48,47.17,47.31,34205,0
+CET.US,D,20241209,000000,47.2913,47.44,47,47.03,67538,0
+CET.US,D,20241210,000000,47.1619,47.3199,46.89,46.89,19070,0
+CET.US,D,20241211,000000,47.2076,47.52,47.06,47.11,36598,0
+CET.US,D,20241212,000000,47.17,47.44,46.7,46.7,23055,0
+CET.US,D,20241213,000000,46.6,47.27,46.57,46.59,11534,0
+CET.US,D,20241216,000000,46.9,47.05,46.63,46.66,29909,0
+CET.US,D,20241217,000000,46.8042,47,46.16,46.24,31737,0
+CET.US,D,20241218,000000,46.21,46.45,45.38,45.38,33399,0
+CET.US,D,20241219,000000,45.7,46.31,45.12,45.4,47957,0
+CET.US,D,20241220,000000,46.3099,46.3099,45.13,45.53,42128,0
+CET.US,D,20241223,000000,45.4396,45.85,45.21,45.69,36969,0
+CET.US,D,20241224,000000,45.85,45.99,45.75,45.99,9968,0
+CET.US,D,20241226,000000,46,46.153,45.7511,46.05,22337,0
+CET.US,D,20241227,000000,45.76,46.05,45.3912,45.848,17892,0
+CET.US,D,20241230,000000,45.46,45.74,45.19,45.54,52474,0
+CET.US,D,20241231,000000,45.9,45.9,45.5,45.69,17562,0
+CET.US,D,20250102,000000,45.845,45.85,44.9,45.355,76340,0
+CET.US,D,20250103,000000,45.2,45.5999,45.1,45.58,26271,0
+CET.US,D,20250106,000000,45.7493,45.95,45.38,45.7,23240,0
+CET.US,D,20250107,000000,45.75,45.75,45.31,45.6,22865,0
+CET.US,D,20250108,000000,45.4101,45.75,45.41,45.53,12020,0
+CET.US,D,20250110,000000,45.25,45.3,44.75,44.8,54675,0
+CET.US,D,20250113,000000,44.75,45.12,44.53,44.88,31387,0
+CET.US,D,20250114,000000,45.6699,45.68,45.06,45.3,38592,0
+CET.US,D,20250115,000000,45.6745,46.1586,45.58,46.06,64062,0
+CET.US,D,20250116,000000,46.2404,46.5705,46.201,46.49,24230,0
+CET.US,D,20250117,000000,46.9299,46.9299,46.4122,46.77,26001,0
+CET.US,D,20250121,000000,46.98,47.43,46.9,47.06,11765,0
+CET.US,D,20250122,000000,47.3065,47.48,47.1635,47.41,11718,0
+CET.US,D,20250123,000000,47.17,47.61,47.09,47.44,9999,0
+CET.US,D,20250124,000000,47.39,47.49,47.32,47.36,5951,0
+CET.US,D,20250127,000000,47.195,47.3746,46.79,47.07,26538,0
+CET.US,D,20250128,000000,47.25,47.57,47.0799,47.3,9714,0
+CET.US,D,20250129,000000,47.42,47.67,47.21,47.37,22595,0
+CET.US,D,20250130,000000,47.31,47.85,47.26,47.68,18462,0
+CET.US,D,20250131,000000,47.87,47.98,47.48,47.66,9973,0
+CET.US,D,20250203,000000,47.22,47.74,47.22,47.67,10747,0
+CET.US,D,20250204,000000,47.79,47.79,47.392,47.7499,27649,0
+CET.US,D,20250205,000000,47.45,47.7,47.0704,47.66,13119,0
+CET.US,D,20250206,000000,47.7,47.9,47.609,47.9,10986,0
+CET.US,D,20250207,000000,47.885,47.99,47.547,47.572,22200,0
+CET.US,D,20250210,000000,47.75,47.9,47.5506,47.65,36862,0
+CET.US,D,20250211,000000,47.6,47.81,47.535,47.75,38290,0
+CET.US,D,20250212,000000,47.4594,47.6,47.35,47.6,12379,0
+CET.US,D,20250213,000000,47.55,47.95,47.43,47.91,14083,0
+CET.US,D,20250214,000000,47.9,48.18,47.9,48,13730,0
+CET.US,D,20250218,000000,48.3,48.4,47.78,47.98,21454,0
+CET.US,D,20250219,000000,47.8124,48.2899,47.8,48.17,22401,0
+CET.US,D,20250220,000000,48.0184,48.06,47.81,47.85,26486,0
+CET.US,D,20250221,000000,47.8592,47.925,47.25,47.25,12947,0
+CET.US,D,20250224,000000,47.36,48.4756,47.18,47.18,26355,0
+CET.US,D,20250225,000000,47.2106,47.58,46.2527,46.73,56054,0
+CET.US,D,20250226,000000,47.065,47.13,46.6149,46.7457,22132,0
+CET.US,D,20250227,000000,47.3343,47.3343,46.39,46.595,26476,0
+CET.US,D,20250228,000000,46.6676,46.91,46.3,46.91,32273,0
+CET.US,D,20250303,000000,47,47.3455,46.2,46.3,58744,0
+CET.US,D,20250304,000000,46.045,46.2886,45.6,45.765,30981,0
+CET.US,D,20250305,000000,46.2405,46.28,45.75,46.25,25124,0
+CET.US,D,20250306,000000,46.1394,46.8,45.445,45.8163,53365,0
+CET.US,D,20250307,000000,45.9,46.1,45.13,45.6,56798,0
+CET.US,D,20250310,000000,46,46,44.52,44.91,62834,0
+CET.US,D,20250311,000000,44.8,45.32,44.5,44.51,20859,0
+CET.US,D,20250312,000000,44.61,44.93,44.52,44.61,33897,0
+CET.US,D,20250313,000000,44.63,44.7,44.3,44.41,16387,0
+CET.US,D,20250314,000000,44.78,45,44.45,44.92,13761,0
+CET.US,D,20250317,000000,44.7,45.4,44.7,45.33,14778,0
+CET.US,D,20250318,000000,45.12,45.2952,44.95,45,21526,0
+CET.US,D,20250319,000000,45.22,45.55,44.95,45.4,12698,0
+CET.US,D,20250320,000000,45.345,45.4972,45.165,45.38,6693,0
+CET.US,D,20250321,000000,45.2219,45.439,44.95,45.3,12164,0
+CET.US,D,20250324,000000,45.57,46.0443,45.35,45.64,92017,0
+CET.US,D,20250325,000000,45.86,46.21,45.74,45.85,12685,0
+CET.US,D,20250326,000000,45.93,46.24,45.42,45.42,13205,0
+CET.US,D,20250327,000000,45.25,45.81,45.25,45.44,10835,0
+CET.US,D,20250328,000000,45.89,45.89,44.915,45,13369,0
+CET.US,D,20250331,000000,45.0903,45.46,44.63,44.96,15871,0
+CET.US,D,20250401,000000,44.82,45.6698,44.65,45.1203,29877,0
+CET.US,D,20250402,000000,44.7101,45.3,44.6,45.05,19697,0
+CET.US,D,20250403,000000,44.4601,44.4928,43.57,43.57,56554,0
+CET.US,D,20250404,000000,43.2801,43.29,41.05,41.05,91515,0
+CET.US,D,20250407,000000,40.85,41.99,40.26,40.83,49991,0
+CET.US,D,20250408,000000,42.43,42.8165,40.4,40.74,55928,0
+CET.US,D,20250409,000000,40.75,43.48,40.24,43.25,80257,0
+CET.US,D,20250410,000000,43.25,45.26,41.76,42.6,120466,0
+CET.US,D,20250411,000000,41.7,43.41,41.12,42.9,38799,0
+CET.US,D,20250414,000000,43.0643,44.105,42.82,43.39,31202,0
+CET.US,D,20250415,000000,44.5063,44.51,42.99,43.01,21337,0
+CET.US,D,20250416,000000,42.677,43.3774,42.21,42.7,22810,0
+CET.US,D,20250417,000000,42.37,42.9653,42.32,42.47,24767,0
+CET.US,D,20250421,000000,42.5895,42.5895,41.37,41.62,30516,0
+CET.US,D,20250422,000000,42.95,42.97,41.77,42.46,17353,0
+CET.US,D,20250423,000000,42.5,43.74,42.4,43.25,22877,0
+CET.US,D,20250424,000000,42.9912,43.835,42.9607,43.7,66440,0
+CET.US,D,20250425,000000,43.5036,43.82,43.1901,43.71,23493,0
+CET.US,D,20250428,000000,43.79,43.89,43.4778,43.69,34809,0
+CET.US,D,20250429,000000,43.41,44.42,43.41,44.39,26612,0
+CET.US,D,20250430,000000,44.0379,44.28,43.1901,44.28,43126,0
+CET.US,D,20250501,000000,44.335,44.97,44.2201,44.6,73388,0
+CET.US,D,20250502,000000,45.0206,45.48,44.6,44.98,22618,0
+CET.US,D,20250505,000000,44.84,45.24,44.01,44.84,41858,0
+CET.US,D,20250506,000000,44.74,44.8599,44.4013,44.64,18699,0
+CET.US,D,20250507,000000,45.08,45.3351,44.5408,44.76,20447,0
+CET.US,D,20250508,000000,45.035,45.6799,44.77,45.07,15881,0
+CET.US,D,20250509,000000,45.21,45.53,45.0001,45.37,11052,0
+CET.US,D,20250512,000000,45.77,47.08,45.74,46.45,83089,0
+CET.US,D,20250513,000000,46.78,47.4791,46.2726,47.02,20256,0
+CET.US,D,20250514,000000,47.2456,47.5,46.782,46.84,21780,0
+CET.US,D,20250515,000000,46.5172,47.3256,46.5172,47,45279,0
+CET.US,D,20250516,000000,47.01,47.04,46.54,46.97,43086,0
+CET.US,D,20250519,000000,46.73,46.99,46.6385,46.75,7591,0
+CET.US,D,20250520,000000,46.99,46.99,46.6101,46.68,7974,0
+CET.US,D,20250521,000000,46.71,46.76,46.22,46.49,24940,0
+CET.US,D,20250522,000000,46.2877,46.4843,45.97,46.11,13190,0
+CET.US,D,20250523,000000,46.06,46.1399,45.84,45.95,5094,0
+CET.US,D,20250527,000000,45.7738,46.71,45.7738,46.56,14172,0
+CET.US,D,20250528,000000,46.91,46.91,46.0901,46.24,23321,0
+CET.US,D,20250529,000000,46.2735,46.58,46.2735,46.35,10036,0
+CET.US,D,20250530,000000,46.31,46.6319,45.8933,46.47,4627,0
+CET.US,D,20250602,000000,46.06,46.9,46.05,46.7,16638,0
+CET.US,D,20250603,000000,46.68,46.88,46.52,46.69,5215,0
+CET.US,D,20250604,000000,46.71,46.85,46.69,46.72,5629,0
+CET.US,D,20250605,000000,46.985,47.2066,46.72,47.13,19597,0
+CET.US,D,20250606,000000,47.23,47.49,47.12,47.38,24215,0
+CET.US,D,20250609,000000,47.36,47.59,47.2477,47.56,8896,0
+CET.US,D,20250610,000000,47.6,47.78,47.4,47.4633,9189,0
+CET.US,D,20250611,000000,47.47,47.47,47.13,47.14,33188,0
+CET.US,D,20250612,000000,47.3144,47.67,47.2,47.64,13871,0
+CET.US,D,20250613,000000,47.31,47.4538,46.6,46.85,29063,0
+CET.US,D,20250616,000000,47.4,47.68,46.87,47.39,14447,0
+CET.US,D,20250617,000000,46.73,47.33,46.4748,46.95,31219,0
+CET.US,D,20250618,000000,46.77,47.165,46.77,47.09,10247,0
+CET.US,D,20250620,000000,47.13,47.17,46.89,47,6362,0
+CET.US,D,20250623,000000,46.8886,47.1675,46.75,47.005,11776,0
+CET.US,D,20250624,000000,47.16,47.78,46.82,47.585,15906,0
+CET.US,D,20250625,000000,47.66,47.66,47.0998,47.13,69733,0
+CET.US,D,20250626,000000,47.25,47.72,47.13,47.47,49365,0
+CET.US,D,20250627,000000,47.7422,48.1,47.51,47.77,30559,0
+CET.US,D,20250630,000000,47.85,48.28,47.77,47.86,16055,0
+CET.US,D,20250701,000000,48,48.41,47.7,47.91,20229,0
+CET.US,D,20250702,000000,48.145,48.325,47.9566,48.199,4864,0
+CET.US,D,20250703,000000,48.03,48.36,48.03,48.3,7352,0
+CET.US,D,20250707,000000,48.4258,48.43,47.82,47.941,17964,0
+CET.US,D,20250708,000000,48.03,48.12,47.9542,48.1,4372,0
+CET.US,D,20250709,000000,48.25,48.4477,48.16,48.26,9084,0
+CET.US,D,20250710,000000,48.0103,48.48,48.0103,48.23,8282,0
+CET.US,D,20250711,000000,48.05,48.43,48.05,48.14,13779,0
+CET.US,D,20250714,000000,48.12,48.1963,47.9,48.05,10066,0
+CET.US,D,20250715,000000,48.24,48.2562,47.8116,47.92,5098,0
+CET.US,D,20250716,000000,47.99,48.2819,47.8034,47.84,9544,0
+CET.US,D,20250717,000000,47.85,48.42,47.79,48,22404,0
+CET.US,D,20250718,000000,48.05,48.48,48.05,48.4,5976,0
+CET.US,D,20250721,000000,48.4,48.5,48.02,48.5,10548,0
+CET.US,D,20250722,000000,48.3861,48.5,48.31,48.49,1954,0
+CET.US,D,20250723,000000,48.5,48.67,48.3316,48.43,10010,0
+CET.US,D,20250724,000000,48.44,48.6399,48.36,48.36,13843,0
+CET.US,D,20250725,000000,48.66,48.78,48.25,48.6831,11586,0
+CET.US,D,20250728,000000,48.7,48.79,48.4519,48.49,14410,0
+CET.US,D,20250729,000000,48.4302,48.88,48.4302,48.5,5247,0
+CET.US,D,20250730,000000,48.565,48.78,48.465,48.465,4592,0
+CET.US,D,20250731,000000,48.7486,48.7486,48.68,48.69,5889,0
+CET.US,D,20250801,000000,48.2757,48.39,47.76,48,12536,0
+CET.US,D,20250804,000000,48.21,48.555,48.0613,48.35,25095,0
+CET.US,D,20250805,000000,48.35,48.608763,48.17,48.25,29069,0
+CET.US,D,20250806,000000,48.495,48.73,48.25,48.5688,28761,0
+CET.US,D,20250807,000000,48.57,48.7476,48.3901,48.6938,24455,0
+CET.US,D,20250808,000000,48.39,48.92,48.38,48.9,26509,0
+CET.US,D,20250811,000000,48.96,49,48.55,48.745,15456,0
+CET.US,D,20250812,000000,49,49.58,48.54,49.55,17596,0
+CET.US,D,20250813,000000,49.89,49.9737,49.31,49.86,38181,0
+CET.US,D,20250814,000000,49.765,50.02,49.6822,49.8,17337,0
+CET.US,D,20250815,000000,49.57,50.15,49.57,49.775,35698,0
+CET.US,D,20250818,000000,49.725,49.89,49.55,49.64,16587,0
+CET.US,D,20250819,000000,49.55,49.69,49.5116,49.64,10444,0
+CET.US,D,20250820,000000,49.55,49.835,49.2639,49.51,38435,0
+CET.US,D,20250821,000000,49.55,49.82,48.88,49.29,16252,0
+CET.US,D,20250822,000000,49.6218,50.55,49.21,49.955,36407,0
+CET.US,D,20250825,000000,49.88,50.52,49.7,49.93,21858,0
+CET.US,D,20250826,000000,49.65,50.25,49.6021,49.9765,21683,0
+CET.US,D,20250827,000000,49.77,50.24,49.77,49.84,17900,0
+CET.US,D,20250828,000000,49.8,50.2099,49.75,49.97,11053,0
+CET.US,D,20250829,000000,49.925,50.12,49.7901,49.99,21480,0
+CET.US,D,20250902,000000,49.78,49.98,49.5,49.98,22104,0
+CET.US,D,20250903,000000,49.8188,50.6018,49.702028,50.01,10166,0
+CET.US,D,20250904,000000,50.0478,50.94,50,50.57,28580,0
+CET.US,D,20250905,000000,50.735,50.97,50,50.22,15533,0
+CET.US,D,20250908,000000,50.3423,50.466,50.02,50.09,15532,0
+CET.US,D,20250909,000000,50.09,50.4299,50,50.19,40503,0
+CET.US,D,20250910,000000,50.46,50.5966,50.12,50.1601,12551,0
+CET.US,D,20250911,000000,50.46,50.7,50.09,50.42,14908,0
+CET.US,D,20250912,000000,50.6257,50.92,50.217,50.76,33491,0
+CET.US,D,20250915,000000,50.57,51.1625,50.52,50.66,15408,0
+CET.US,D,20250916,000000,50.85,50.9695,50.43,50.54,13421,0
+CET.US,D,20250917,000000,50.75,50.805,50.51,50.675,55724,0
+CET.US,D,20250918,000000,50.5634,51.2599,50.5634,51.0925,34874,0
+CET.US,D,20250919,000000,50.81,51.24,50.8,50.99,11520,0
+CET.US,D,20250922,000000,50.9192,51.76,50.9,51.7,48373,0
+CET.US,D,20250923,000000,51.57,51.79,51.3101,51.35,48932,0
+CET.US,D,20250924,000000,51.356,51.9237,51.02,51.17,19273,0
+CET.US,D,20250925,000000,50.675,51.2,50.55,50.99,25217,0
+CET.US,D,20250926,000000,51.3399,51.6499,50.76,51.61,26946,0
+CET.US,D,20250929,000000,51.2301,52.075,51.2301,51.5,18110,0
+CET.US,D,20250930,000000,51.7819,51.7819,51.15,51.37,29123,0
+CET.US,D,20251001,000000,51.33,51.97,50.9701,51.28,21691,0
+CET.US,D,20251002,000000,51.765,51.99,51.17,51.33,20566,0
+CET.US,D,20251003,000000,51.0921,51.99,50.9833,51.98,61322,0
+CET.US,D,20251006,000000,51.92,52.09,51.55,51.84,32338,0
+CET.US,D,20251007,000000,51.7551,52.42,51.56,51.73,21426,0
+CET.US,D,20251008,000000,51.7,52.1999,51.67,51.95,18605,0
+CET.US,D,20251009,000000,51.75,52.194,51.48,51.61,37551,0
+CET.US,D,20251010,000000,51.82,51.98,50.63,50.63,67085,0
+CET.US,D,20251013,000000,51.22,51.3636,50.88,51.12,8425,0
+CET.US,D,20251014,000000,50.79,51.9099,50.66,51.3869,17651,0
+CET.US,D,20251015,000000,51.41,51.711,51,51,35660,0
+CET.US,D,20251016,000000,51,51.52,50.2,50.2,66539,0
+CET.US,D,20251017,000000,50.2832,50.83,50.2075,50.44,79431,0
+CET.US,D,20251020,000000,50.77,51.07,50.6924,50.84,10314,0
+CET.US,D,20251021,000000,50.5304,51.09,50.26,50.81,41549,0
+CET.US,D,20251022,000000,50.675,50.99,50.5,50.755,27173,0
+CET.US,D,20251023,000000,50.9,51.69,50.66,51.04,30356,0
+CET.US,D,20251024,000000,51.4192,51.8,51.1,51.1,45752,0
+CET.US,D,20251027,000000,51.28,51.995,51.1801,51.58,43327,0
+CET.US,D,20251028,000000,51.49,51.8112,51.019,51.45,50532,0
+CET.US,D,20251029,000000,51.69,51.865,50.61,51.05,52572,0
+CET.US,D,20251030,000000,50.78,51.35,50.54,50.92,67449,0
+CET.US,D,20251031,000000,50.85,51.34,50.85,51.1,31659,0
+CET.US,D,20251103,000000,50.92,51.15,50.59,51.045,40136,0
+CET.US,D,20251104,000000,50.92,51.34,50.3,50.77,61824,0
+CET.US,D,20251105,000000,50.8,51.35,50.67,51.29,36296,0
+CET.US,D,20251106,000000,51.1527,51.35,50.85,50.87,55276,0
+CET.US,D,20251107,000000,50.9985,51.35,50.01,51.005,74741,0
+CET.US,D,20251110,000000,51.21,52,50.91,51.53,73787,0
+CET.US,D,20251111,000000,51.64,52.44,51.09,51.73,43431,0
+CET.US,D,20251112,000000,51.6755,51.89,51.36,51.55,61642,0
+CET.US,D,20251113,000000,51.6878,51.7399,51,51.03,81583,0
+CET.US,D,20251114,000000,48.325,49.015,48.07,48.87,63951,0
+CET.US,D,20251117,000000,49.025,49.025,47.83,48.28,102951,0
+CET.US,D,20251118,000000,48.53,48.6999,47.82,48.24,82280,0
+CET.US,D,20251119,000000,48,49.11,48,48.38,30499,0
+CET.US,D,20251120,000000,48.79,49.1699,47.92,47.94,100461,0
+CET.US,D,20251121,000000,48.12,49.64,47.9983,48.48,96593,0
+CET.US,D,20251124,000000,48.6,49.44,48.16,48.89,52417,0
+CET.US,D,20251125,000000,49.265,49.535,48.6105,49.5,82657,0
+CET.US,D,20251126,000000,49.385,50.13,49,49.84,31319,0
+CET.US,D,20251128,000000,49.8,50.19,49.64,50.05,17623,0
+CET.US,D,20251201,000000,49.865,50.1,49.63,49.8535,32810,0
+CET.US,D,20251202,000000,49.66,50.11,49.66,50.11,28699,0
+CET.US,D,20251203,000000,49.89,50.29,49.8,50.29,12083,0
+CET.US,D,20251204,000000,50.312,50.47,50.01,50.4639,12966,0
+CET.US,D,20251205,000000,50.39,50.79,50.32,50.65,25690,0
+CET.US,D,20251208,000000,50.755,50.755,50.13,50.286,36166,0
+CET.US,D,20251209,000000,50.48,50.55,49.91,50.14,35312,0
+CET.US,D,20251210,000000,50.22,50.95,50,50.59,42882,0
+CET.US,D,20251211,000000,50.57,50.9261,50.32,50.82,42470,0
+CET.US,D,20251212,000000,50.96,51.09,50.42,50.61,48344,0
+CET.US,D,20251215,000000,50.9,51.11,50.36,50.61,36474,0
+CET.US,D,20251216,000000,50.53,50.92,50.2542,50.495,47175,0
+CET.US,D,20251217,000000,50.57,51.03,49.76,49.97,57985,0
+CET.US,D,20251218,000000,50.1719,50.91,50.1719,50.3,40742,0
+CET.US,D,20251219,000000,50.7899,50.7899,50.2,50.54,53789,0
+CET.US,D,20251222,000000,50.6,51.09,50.4,50.86,46213,0
+CET.US,D,20251223,000000,50.62,51.39,50.62,50.85,67178,0
+CET.US,D,20251224,000000,51.27,51.27,50.65,51.2,11835,0
+CET.US,D,20251226,000000,51.18,51.31,50.92,51.07,25393,0
+CET.US,D,20251229,000000,51.2,51.2,50.595,50.76,53229,0
+CET.US,D,20251230,000000,50.99,51.2,50.8,50.8,43950,0
+CET.US,D,20251231,000000,50.985,51.15,50.68,50.71,25696,0
+CET.US,D,20260102,000000,50.76,50.95,50.4,50.73,90720,0
+CET.US,D,20260105,000000,50.8,51.5501,50.8,51.3,19621,0
+CET.US,D,20260106,000000,51.48,51.99,51.3,51.93,45062,0
+CET.US,D,20260107,000000,52,52.39,51.43,51.96,74656,0
+CET.US,D,20260108,000000,52.125,52.4,51.82,51.91,22392,0
+CET.US,D,20260109,000000,52.19,52.42,51.91,52.3,47788,0
+CET.US,D,20260112,000000,52.06,52.145,51.82,52.1,20986,0
+CET.US,D,20260113,000000,51.95,52.29,51.8672,52.02,20894,0
+CET.US,D,20260114,000000,52.09,52.09,51.47,51.95,62071,0
+CET.US,D,20260115,000000,52,52.25,51.77,51.99,52876,0
+CET.US,D,20260116,000000,51.94,52.14,51.8,52,50580,0
+CET.US,D,20260120,000000,51.3884,51.6899,51.06,51.06,27703,0
+CET.US,D,20260121,000000,51.665,52.11,51.11,51.97,34923,0
+CET.US,D,20260122,000000,52.2024,52.42,51.97,52.36,45782,0
+CET.US,D,20260123,000000,52.07,52.35,51.76,51.76,58860,0
+CET.US,D,20260126,000000,52,52.2999,51.81,52.1,38462,0
+CET.US,D,20260127,000000,52.15,52.33,51.58,51.95,56990,0
+CET.US,D,20260128,000000,52.25,52.4599,52.1001,52.41,48584,0
+CET.US,D,20260129,000000,52.375,52.64,51.92,52.2,45209,0
+CET.US,D,20260130,000000,52.2411,52.4399,51.9,52.1,40280,0
+CET.US,D,20260202,000000,51.91,52.95,51.91,52.21,58526,0
+CET.US,D,20260203,000000,52.465,52.53,51.76,52.258,63301,0
+CET.US,D,20260204,000000,52.26,52.71,51.77,52.24,127569,0
+CET.US,D,20260205,000000,52.35,52.53,51.35,51.76,63352,0
+CET.US,D,20260206,000000,51.77,52.56,51.77,52.13,36155,0
+CET.US,D,20260209,000000,52.6225,52.6225,51.865,52.14,39287,0
+CET.US,D,20260210,000000,52.18,52.58,51.75,51.75,69716,0
+CET.US,D,20260211,000000,52.29,52.36,51.5,51.52,47676,0
+CET.US,D,20260212,000000,51.89,52.05,51.38,51.48,52155,0
+CET.US,D,20260213,000000,51.74,51.81,51.24,51.51,32624,0
+CET.US,D,20260217,000000,51.475,51.6,51,51.34,21233,0
+CET.US,D,20260218,000000,51.66,52.29,51.55,51.88,18932,0
diff --git a/daily/us/nysemkt stocks/cev.us.txt b/daily/us/nysemkt stocks/cev.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7a5d5ab97afaadf6daac25785af11e2c3089dc49
--- /dev/null
+++ b/daily/us/nysemkt stocks/cev.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CEV.US,D,20050225,000000,9.057,9.07023,9.0247,9.07023,17572.710760081,0
+CEV.US,D,20050228,000000,9.07023,9.07497,8.99725,8.99725,10131.247028807,0
+CEV.US,D,20050301,000000,9.04268,9.04268,8.73144,9.0247,78386.523642911,0
+CEV.US,D,20050302,000000,9.01138,9.01138,8.96063,9.00584,23147.732240847,0
+CEV.US,D,20050303,000000,8.99725,8.99725,8.9778,8.9778,2699.9104936824,0
+CEV.US,D,20050304,000000,8.99725,9.04268,8.9778,9.04268,19765.248726631,0
+CEV.US,D,20050307,000000,8.99725,9.00584,8.98343,8.98343,11154.093839992,0
+CEV.US,D,20050308,000000,8.98343,8.98343,8.91036,8.92992,11318.154417627,0
+CEV.US,D,20050309,000000,8.90464,8.93732,8.80086,8.87966,21791.700676316,0
+CEV.US,D,20050310,000000,8.75267,8.87966,8.75267,8.78477,12676.211421388,0
+CEV.US,D,20050311,000000,8.80086,8.80086,8.73875,8.79069,17572.710760081,0
+CEV.US,D,20050314,000000,8.77183,8.77183,8.60238,8.62578,73140.636037032,0
+CEV.US,D,20050315,000000,8.66015,8.66381,8.58846,8.62578,27708.008667348,0
+CEV.US,D,20050316,000000,8.60238,8.60869,8.43314,8.50236,38013.44346994,0
+CEV.US,D,20050317,000000,8.51845,8.60869,8.51845,8.59695,24666.811663399,0
+CEV.US,D,20050318,000000,8.60869,8.60869,8.53613,8.53613,8276.9574136782,0
+CEV.US,D,20050321,000000,8.52912,8.60238,8.52912,8.54807,11651.339170973,0
+CEV.US,D,20050322,000000,8.57059,8.58323,8.4917,8.57059,10131.247028807,0
+CEV.US,D,20050323,000000,8.54807,8.54807,8.40657,8.40657,7940.7345014867,0
+CEV.US,D,20050324,000000,8.28827,8.31819,8.26616,8.30654,35137.319763242,0
+CEV.US,D,20050328,000000,8.32965,8.39443,8.28315,8.28315,28544.515069367,0
+CEV.US,D,20050329,000000,8.29598,8.37043,8.29598,8.36392,12156.686258876,0
+CEV.US,D,20050330,000000,8.37043,8.38099,8.30101,8.37566,22137.038065042,0
+CEV.US,D,20050331,000000,8.32442,8.44094,8.32442,8.44094,37844.31929423,0
+CEV.US,D,20050401,000000,8.48448,8.58846,8.45407,8.58323,21129.382048083,0
+CEV.US,D,20050404,000000,8.52487,8.52487,8.52487,8.52487,524.58876058795,0
+CEV.US,D,20050405,000000,8.54244,8.54807,8.51282,8.51282,14363.402300037,0
+CEV.US,D,20050406,000000,8.54807,8.58323,8.52487,8.53613,35814.829185699,0
+CEV.US,D,20050407,000000,8.55242,8.55242,8.47253,8.47253,9635.0144174397,0
+CEV.US,D,20050408,000000,8.50769,8.52487,8.50769,8.52487,6588.7538154155,0
+CEV.US,D,20050411,000000,8.54807,8.57059,8.53613,8.57059,7766.5467277007,0
+CEV.US,D,20050412,000000,8.58323,8.60869,8.54244,8.60238,24824.795923345,0
+CEV.US,D,20050413,000000,8.66381,8.66381,8.60238,8.62943,6925.989447222,0
+CEV.US,D,20050414,000000,8.58323,8.64809,8.58323,8.58846,10484.686174454,0
+CEV.US,D,20050415,000000,8.66015,8.67002,8.65293,8.67002,29733.447897417,0
+CEV.US,D,20050418,000000,8.67644,8.67644,8.64809,8.64809,3367.2927199902,0
+CEV.US,D,20050419,000000,8.67002,8.73144,8.63546,8.73144,21628.652818295,0
+CEV.US,D,20050420,000000,8.70033,8.70033,8.60238,8.60238,7606.5370285252,0
+CEV.US,D,20050421,000000,8.61472,8.61996,8.55242,8.57059,7606.5370285252,0
+CEV.US,D,20050422,000000,8.54807,8.63546,8.54807,8.62943,22137.038065042,0
+CEV.US,D,20050425,000000,8.63546,8.74437,8.62943,8.70675,16554.927546971,0
+CEV.US,D,20050426,000000,8.74437,8.74437,8.73144,8.73144,9791.98595777,0
+CEV.US,D,20050427,000000,8.67002,8.85309,8.67002,8.85309,14363.402300037,0
+CEV.US,D,20050428,000000,8.7188,8.85309,8.7188,8.83838,18079.070567598,0
+CEV.US,D,20050429,000000,8.83838,8.84658,8.83838,8.84658,5911.2443929572,0
+CEV.US,D,20050502,000000,8.78477,8.81498,8.68394,8.68947,26356.027981277,0
+CEV.US,D,20050503,000000,8.66381,8.72511,8.66381,8.67644,21956.773973567,0
+CEV.US,D,20050504,000000,8.67644,8.67644,8.58323,8.64177,35137.319763242,0
+CEV.US,D,20050505,000000,8.63546,8.63546,8.58323,8.60238,20787.082818201,0
+CEV.US,D,20050506,000000,8.58323,8.58323,8.55242,8.55242,6588.7538154155,0
+CEV.US,D,20050509,000000,8.55676,8.57059,8.52487,8.52487,7427.2856566641,0
+CEV.US,D,20050510,000000,8.57059,8.58323,8.54807,8.56417,8442.0307109289,0
+CEV.US,D,20050511,000000,8.60238,8.62943,8.60238,8.61472,15210.035898205,0
+CEV.US,D,20050512,000000,8.61472,8.61996,8.60238,8.60238,3883.7797236579,0
+CEV.US,D,20050513,000000,8.58323,8.64809,8.58323,8.63546,8442.0307109289,0
+CEV.US,D,20050516,000000,8.63546,8.66015,8.63546,8.66015,8276.9574136782,0
+CEV.US,D,20050517,000000,8.61996,8.66381,8.60238,8.60869,29228.100809515,0
+CEV.US,D,20050518,000000,8.62943,8.64177,8.61996,8.61996,10302.396643747,0
+CEV.US,D,20050519,000000,8.63546,8.63546,8.60869,8.60869,14019.077630925,0
+CEV.US,D,20050520,000000,8.66381,8.66381,8.60869,8.60869,17904.882793813,0
+CEV.US,D,20050523,000000,8.61472,8.67002,8.61472,8.66381,21791.700676316,0
+CEV.US,D,20050524,000000,8.67002,8.67644,8.61996,8.67002,12499.998208372,0
+CEV.US,D,20050525,000000,8.67002,8.67644,8.62943,8.62943,8113.9095556576,0
+CEV.US,D,20050526,000000,8.62943,8.64809,8.58323,8.58323,15543.220651553,0
+CEV.US,D,20050527,000000,8.64177,8.64177,8.61472,8.64177,7606.5370285252,0
+CEV.US,D,20050531,000000,8.67002,8.67644,8.62943,8.64177,18924.691446152,0
+CEV.US,D,20050601,000000,8.66381,8.68947,8.64177,8.66015,28212.343035636,0
+CEV.US,D,20050602,000000,8.67644,8.74437,8.64809,8.73875,23643.964852214,0
+CEV.US,D,20050603,000000,8.76156,8.79443,8.7188,8.7188,9455.7630455785,0
+CEV.US,D,20050606,000000,8.72511,8.75267,8.7188,8.73875,16048.567739454,0
+CEV.US,D,20050607,000000,8.73144,8.77183,8.70033,8.74437,22806.44573058,0
+CEV.US,D,20050608,000000,8.74437,8.74437,8.68947,8.70675,15543.220651553,0
+CEV.US,D,20050609,000000,8.67002,8.73875,8.67002,8.67002,10131.247028807,0
+CEV.US,D,20050610,000000,8.66015,8.7188,8.66015,8.7188,12676.211421388,0
+CEV.US,D,20050613,000000,8.7188,8.74437,8.66381,8.72511,16893.175898393,0
+CEV.US,D,20050614,000000,8.68947,8.8205,8.68394,8.70033,14861.660350634,0
+CEV.US,D,20050615,000000,8.77824,8.77824,8.67644,8.69392,11829.57782322,0
+CEV.US,D,20050616,000000,8.73144,8.80855,8.68947,8.79069,22292.996885757,0
+CEV.US,D,20050617,000000,8.74437,8.83838,8.73144,8.75267,13680.829279503,0
+CEV.US,D,20050620,000000,8.75267,8.84658,8.75267,8.79069,6078.343129438,0
+CEV.US,D,20050621,000000,8.80086,8.83838,8.80086,8.80855,9126.6291706923,0
+CEV.US,D,20050622,000000,8.8205,8.83838,8.79443,8.8205,10484.686174454,0
+CEV.US,D,20050623,000000,8.86622,8.86622,8.83838,8.83838,8778.2536231203,0
+CEV.US,D,20050624,000000,8.86869,8.87413,8.85309,8.87413,11154.093839992,0
+CEV.US,D,20050627,000000,8.87413,8.90019,8.86622,8.87413,13854.004333674,0
+CEV.US,D,20050628,000000,8.87966,8.89644,8.86869,8.87966,20609.85688557,0
+CEV.US,D,20050629,000000,8.86622,8.89644,8.86622,8.89644,4225.0662339246,0
+CEV.US,D,20050630,000000,8.89644,9.07023,8.89644,9.03132,21129.382048083,0
+CEV.US,D,20050701,000000,8.9778,8.98343,8.83176,8.86869,16390.866969337,0
+CEV.US,D,20050705,000000,8.87413,8.87413,8.78477,8.80855,26520.088558913,0
+CEV.US,D,20050706,000000,8.80855,8.80855,8.71219,8.76156,37674.182398904,0
+CEV.US,D,20050707,000000,8.75721,8.75721,8.68394,8.73144,17572.710760081,0
+CEV.US,D,20050708,000000,8.72511,8.75721,8.67002,8.73875,54233.160824335,0
+CEV.US,D,20050711,000000,8.75721,8.75721,8.71219,8.75721,14363.402300037,0
+CEV.US,D,20050712,000000,8.72511,8.76156,8.72511,8.73144,25003.03457559,0
+CEV.US,D,20050713,000000,8.73144,8.75267,8.72511,8.74437,12499.998208372,0
+CEV.US,D,20050714,000000,8.75267,8.79443,8.73144,8.76156,11488.291312954,0
+CEV.US,D,20050715,000000,8.74437,8.79069,8.73144,8.73875,7427.2856566641,0
+CEV.US,D,20050718,000000,8.77824,8.78477,8.7188,8.7188,5574.0087611507,0
+CEV.US,D,20050719,000000,8.75267,8.79069,8.75267,8.77183,15706.268509572,0
+CEV.US,D,20050720,000000,8.78477,8.79069,8.71219,8.71219,25178.235068991,0
+CEV.US,D,20050721,000000,8.77183,8.77183,8.75721,8.75721,524.58876058795,0
+CEV.US,D,20050722,000000,8.75721,8.77183,8.70675,8.77183,8113.9095556576,0
+CEV.US,D,20050725,000000,8.77183,8.77183,8.75267,8.75267,1866.4422505089,0
+CEV.US,D,20050726,000000,8.76156,8.76798,8.7188,8.73144,7427.2856566641,0
+CEV.US,D,20050727,000000,8.73144,8.77824,8.7188,8.77824,5744.1456564765,0
+CEV.US,D,20050728,000000,8.77183,8.77183,8.70033,8.73144,15880.456283359,0
+CEV.US,D,20050729,000000,8.74437,8.74437,8.73144,8.74437,3722.7573048674,0
+CEV.US,D,20050801,000000,8.74437,8.74437,8.70033,8.73144,8276.9574136782,0
+CEV.US,D,20050802,000000,8.75267,8.75267,8.73875,8.75267,4055.9420582138,0
+CEV.US,D,20050803,000000,8.75267,8.85309,8.73144,8.75721,33106.816935098,0
+CEV.US,D,20050804,000000,8.78477,8.82446,8.75267,8.75721,4562.3018657311,0
+CEV.US,D,20050805,000000,8.73144,8.8205,8.73144,8.8205,6078.343129438,0
+CEV.US,D,20050808,000000,8.75267,8.80855,8.70033,8.73875,8276.9574136782,0
+CEV.US,D,20050809,000000,8.73875,8.75721,8.72511,8.73875,3722.7573048674,0
+CEV.US,D,20050810,000000,8.75721,8.75721,8.68947,8.68947,10131.247028807,0
+CEV.US,D,20050811,000000,8.75267,8.75721,8.65293,8.66015,26695.289052313,0
+CEV.US,D,20050812,000000,8.67002,8.73144,8.67002,8.70675,10984.969664281,0
+CEV.US,D,20050815,000000,8.71219,8.71219,8.65293,8.65293,2535.8499160467,0
+CEV.US,D,20050816,000000,8.69392,8.71219,8.69392,8.71219,9635.0144174397,0
+CEV.US,D,20050817,000000,8.71219,8.7188,8.68394,8.68947,10811.79461011,0
+CEV.US,D,20050818,000000,8.71219,8.79069,8.70033,8.72511,14019.077630925,0
+CEV.US,D,20050819,000000,8.75267,8.75267,8.72511,8.72511,5230.696811654,0
+CEV.US,D,20050822,000000,8.67644,8.7188,8.67644,8.71219,22292.996885757,0
+CEV.US,D,20050823,000000,8.68394,8.71219,8.68394,8.70033,14363.402300037,0
+CEV.US,D,20050824,000000,8.73144,8.73144,8.70675,8.71219,8618.2439239449,0
+CEV.US,D,20050825,000000,8.70675,8.74437,8.70033,8.70675,18079.070567598,0
+CEV.US,D,20050826,000000,8.69392,8.70675,8.66015,8.68947,32267.272374234,0
+CEV.US,D,20050829,000000,8.68947,8.74437,8.68947,8.74437,16893.175898393,0
+CEV.US,D,20050830,000000,8.74437,8.75267,8.70675,8.71219,13176.494911217,0
+CEV.US,D,20050831,000000,8.75267,8.75267,8.71219,8.72511,18416.306199405,0
+CEV.US,D,20050901,000000,8.73144,8.76156,8.70033,8.72511,29057.963914189,0
+CEV.US,D,20050902,000000,8.75267,8.80086,8.74437,8.79069,26185.891085951,0
+CEV.US,D,20050906,000000,8.79069,8.8834,8.79069,8.8834,33792.428114476,0
+CEV.US,D,20050907,000000,8.87966,8.8834,8.8205,8.8205,5574.0087611507,0
+CEV.US,D,20050908,000000,8.87966,8.87966,8.75721,8.75721,40538.153470222,0
+CEV.US,D,20050909,000000,8.77183,8.81498,8.77183,8.80086,32098.148198523,0
+CEV.US,D,20050912,000000,8.87966,8.87966,8.67002,8.76798,34627.921796879,0
+CEV.US,D,20050913,000000,8.79069,8.87966,8.78477,8.80086,57106.246372189,0
+CEV.US,D,20050914,000000,8.80086,8.80086,8.75267,8.75721,11829.57782322,0
+CEV.US,D,20050915,000000,8.77824,8.80086,8.73144,8.73144,5574.0087611507,0
+CEV.US,D,20050916,000000,8.77183,8.77183,8.70675,8.7188,11154.093839992,0
+CEV.US,D,20050919,000000,8.7188,8.76156,8.69392,8.75721,15706.268509572,0
+CEV.US,D,20050920,000000,8.71219,8.80855,8.71219,8.80855,20100.458919208,0
+CEV.US,D,20050921,000000,8.82446,8.87413,8.7188,8.75721,15880.456283359,0
+CEV.US,D,20050922,000000,8.72511,8.75721,8.67002,8.68947,22975.569906291,0
+CEV.US,D,20050923,000000,8.73144,8.76156,8.64809,8.64809,17731.707739642,0
+CEV.US,D,20050926,000000,8.67002,8.72511,8.61472,8.61472,13680.829279503,0
+CEV.US,D,20050927,000000,8.64177,8.64177,8.53613,8.54807,23147.732240847,0
+CEV.US,D,20050928,000000,8.4201,8.57059,8.4201,8.57059,54730.406155317,0
+CEV.US,D,20050929,000000,8.60238,8.61472,8.51845,8.51845,19253.825321038,0
+CEV.US,D,20050930,000000,8.55242,8.65293,8.52487,8.61996,20941.016199687,0
+CEV.US,D,20051003,000000,8.58846,8.72511,8.58846,8.72511,5911.2443929572,0
+CEV.US,D,20051004,000000,8.66381,8.73875,8.60869,8.63546,22975.569906291,0
+CEV.US,D,20051005,000000,8.70033,8.73875,8.64809,8.64809,8276.9574136782,0
+CEV.US,D,20051006,000000,8.64177,8.67002,8.61996,8.64177,18079.070567598,0
+CEV.US,D,20051007,000000,8.63546,8.64809,8.55676,8.60238,13348.657245772,0
+CEV.US,D,20051010,000000,8.59695,8.64177,8.55242,8.57711,15706.268509572,0
+CEV.US,D,20051011,000000,8.58323,8.60238,8.55676,8.60238,5574.0087611507,0
+CEV.US,D,20051012,000000,8.60869,8.60869,8.47253,8.48448,33277.966550039,0
+CEV.US,D,20051013,000000,8.42702,8.46473,8.31355,8.31355,19765.248726631,0
+CEV.US,D,20051014,000000,8.31819,8.31819,8.22537,8.22537,44424.971352725,0
+CEV.US,D,20051017,000000,8.27772,8.27772,8.15271,8.20306,38684.876574708,0
+CEV.US,D,20051018,000000,8.10323,8.16376,8.0662,8.10323,17731.707739642,0
+CEV.US,D,20051019,000000,8.13918,8.13918,8.02374,8.04843,65376.114748561,0
+CEV.US,D,20051020,000000,8.0662,8.08556,8.0662,8.07212,9971.2373296311,0
+CEV.US,D,20051021,000000,8.05978,8.18055,8.05978,8.18055,13680.829279503,0
+CEV.US,D,20051024,000000,8.05978,8.22537,8.05978,8.22537,67407.630296321,0
+CEV.US,D,20051025,000000,8.22537,8.27228,8.22014,8.27228,13012.43433358,0
+CEV.US,D,20051026,000000,8.23248,8.24542,8.13918,8.21471,38013.44346994,0
+CEV.US,D,20051027,000000,8.23248,8.23248,8.19348,8.19782,23643.964852214,0
+CEV.US,D,20051028,000000,8.23841,8.25865,8.2081,8.2081,11829.57782322,0
+CEV.US,D,20051031,000000,8.19782,8.25164,8.19782,8.21471,10811.79461011,0
+CEV.US,D,20051101,000000,8.19782,8.25865,8.19782,8.23248,16048.567739454,0
+CEV.US,D,20051102,000000,8.2081,8.25164,8.20306,8.2081,12836.221120565,0
+CEV.US,D,20051103,000000,8.21471,8.25865,8.21471,8.24542,15037.87356365,0
+CEV.US,D,20051104,000000,8.25865,8.25865,8.15774,8.18055,33106.816935098,0
+CEV.US,D,20051107,000000,8.22014,8.22537,8.13918,8.16969,20609.85688557,0
+CEV.US,D,20051108,000000,8.12259,8.22014,8.12259,8.16969,10811.79461011,0
+CEV.US,D,20051109,000000,8.18647,8.19348,8.14609,8.18647,12156.686258876,0
+CEV.US,D,20051110,000000,8.16969,8.18055,8.13325,8.16376,17572.710760081,0
+CEV.US,D,20051111,000000,8.18055,8.18055,8.09711,8.11104,21454.465044509,0
+CEV.US,D,20051114,000000,8.14609,8.14609,7.93181,8.00597,32438.421989175,0
+CEV.US,D,20051115,000000,7.99254,8.05298,7.94465,7.99985,57949.841811512,0
+CEV.US,D,20051116,000000,8.00597,8.03756,7.9795,8.00597,11154.093839992,0
+CEV.US,D,20051117,000000,7.97288,8.00597,7.88659,7.88659,58956.485108857,0
+CEV.US,D,20051118,000000,7.93181,7.96271,7.88106,7.96271,28544.515069367,0
+CEV.US,D,20051121,000000,7.9795,8.02374,7.93181,8.01722,48317.865552919,0
+CEV.US,D,20051122,000000,7.97288,7.9795,7.93181,7.93773,17572.710760081,0
+CEV.US,D,20051123,000000,7.93181,7.97288,7.92451,7.97288,18924.691446152,0
+CEV.US,D,20051125,000000,7.99985,8.01722,7.99985,8.01141,8113.9095556576,0
+CEV.US,D,20051128,000000,8.01141,8.04152,7.99254,8.03253,28888.839738478,0
+CEV.US,D,20051129,000000,8.04843,8.05978,8.02374,8.05298,33106.816935098,0
+CEV.US,D,20051130,000000,8.0274,8.07903,7.9795,8.07903,62004.771150111,0
+CEV.US,D,20051201,000000,8.0662,8.09118,8.01141,8.0662,58622.287635896,0
+CEV.US,D,20051202,000000,8.07903,8.11104,8.07212,8.09118,45614.91690039,0
+CEV.US,D,20051205,000000,8.10323,8.11745,8.09118,8.09118,47128.932724867,0
+CEV.US,D,20051206,000000,8.07212,8.11745,8.07212,8.11745,29895.483035823,0
+CEV.US,D,20051207,000000,8.08556,8.12259,8.0662,8.12259,26016.76691024,0
+CEV.US,D,20051208,000000,8.07903,8.09711,8.05298,8.09118,20609.85688557,0
+CEV.US,D,20051209,000000,8.08556,8.08556,8.02374,8.05298,34806.160449125,0
+CEV.US,D,20051212,000000,8.09711,8.11745,8.07903,8.09711,23993.3531194,0
+CEV.US,D,20051213,000000,8.08556,8.12259,8.07903,8.09711,36996.672976446,0
+CEV.US,D,20051214,000000,8.14609,8.14609,8.05978,8.09711,35979.902482952,0
+CEV.US,D,20051215,000000,8.07212,8.11745,8.05978,8.11104,8618.2439239449,0
+CEV.US,D,20051216,000000,8.07212,8.11745,8.07212,8.09118,18924.691446152,0
+CEV.US,D,20051219,000000,8.12802,8.12802,8.05978,8.10323,32438.421989175,0
+CEV.US,D,20051220,000000,8.15271,8.17492,8.0662,8.07212,48145.703218362,0
+CEV.US,D,20051221,000000,8.11104,8.13325,8.0662,8.09711,60147.443376138,0
+CEV.US,D,20051222,000000,8.07903,8.11104,8.0662,8.07903,60147.443376138,0
+CEV.US,D,20051223,000000,8.07903,8.08556,8.04843,8.07903,29228.100809515,0
+CEV.US,D,20051227,000000,8.09711,8.16969,8.09711,8.16969,48653.075745494,0
+CEV.US,D,20051228,000000,8.15774,8.19348,8.13918,8.13918,58116.940547994,0
+CEV.US,D,20051229,000000,8.14609,8.17492,8.09118,8.11745,27539.897211252,0
+CEV.US,D,20051230,000000,8.18055,8.22537,8.12259,8.22537,32776.670340597,0
+CEV.US,D,20060103,000000,8.20306,8.29598,8.20306,8.26616,34461.835780014,0
+CEV.US,D,20060104,000000,8.28827,8.4201,8.28827,8.41309,36483.224131623,0
+CEV.US,D,20060105,000000,8.45407,8.53613,8.44726,8.50769,30915.291688163,0
+CEV.US,D,20060106,000000,8.52487,8.52912,8.45407,8.51282,50847.639151275,0
+CEV.US,D,20060109,000000,8.52487,8.53613,8.48448,8.48448,13176.494911217,0
+CEV.US,D,20060110,000000,8.50769,8.51845,8.46473,8.48448,12836.221120565,0
+CEV.US,D,20060111,000000,8.49801,8.57059,8.49801,8.55242,17059.261915258,0
+CEV.US,D,20060112,000000,8.57059,8.64177,8.55242,8.55676,49157.410113782,0
+CEV.US,D,20060113,000000,8.55242,8.58846,8.50236,8.58323,43249.20387967,0
+CEV.US,D,20060117,000000,8.55242,8.56417,8.53613,8.55242,11991.612961626,0
+CEV.US,D,20060118,000000,8.55242,8.58846,8.54244,8.58323,28380.454491731,0
+CEV.US,D,20060119,000000,8.58846,8.58846,8.55676,8.58323,27539.897211252,0
+CEV.US,D,20060120,000000,8.58323,8.58846,8.56417,8.57711,14186.176367406,0
+CEV.US,D,20060123,000000,8.58846,8.60238,8.54807,8.57059,32945.794516307,0
+CEV.US,D,20060124,000000,8.54244,8.58323,8.54244,8.58323,21791.700676316,0
+CEV.US,D,20060125,000000,8.70033,8.70033,8.58846,8.59695,21454.465044509,0
+CEV.US,D,20060126,000000,8.61996,8.62943,8.58323,8.60869,26356.027981277,0
+CEV.US,D,20060127,000000,8.64177,9.1675,8.62578,8.63546,14363.402300037,0
+CEV.US,D,20060130,000000,8.64809,8.66015,8.59695,8.63546,19591.060952844,0
+CEV.US,D,20060131,000000,8.65293,8.65293,8.60869,8.60869,10644.695873629,0
+CEV.US,D,20060201,000000,8.62943,8.63546,8.61472,8.61996,19087.739304173,0
+CEV.US,D,20060202,000000,8.63546,8.63546,8.57059,8.57059,33950.412374422,0
+CEV.US,D,20060203,000000,8.57711,8.57711,8.52912,8.55676,11154.093839992,0
+CEV.US,D,20060206,000000,8.57059,8.58323,8.53613,8.53613,6078.343129438,0
+CEV.US,D,20060207,000000,8.57059,8.57711,8.53613,8.57711,15706.268509572,0
+CEV.US,D,20060208,000000,8.55242,8.57711,8.55242,8.57059,13680.829279503,0
+CEV.US,D,20060209,000000,8.60238,8.60238,8.52487,8.57059,36831.599679195,0
+CEV.US,D,20060210,000000,8.57059,8.61472,8.54807,8.58323,13348.657245772,0
+CEV.US,D,20060213,000000,8.56417,8.60238,8.56417,8.60238,9791.98595777,0
+CEV.US,D,20060214,000000,8.60238,8.62578,8.58323,8.61996,34963.131989456,0
+CEV.US,D,20060215,000000,8.58323,8.66381,8.58323,8.61996,43581.375913402,0
+CEV.US,D,20060216,000000,8.67002,8.67002,8.60238,8.65293,4562.3018657311,0
+CEV.US,D,20060217,000000,8.65293,8.7188,8.65293,8.7188,23311.792818482,0
+CEV.US,D,20060221,000000,8.71219,8.73144,8.65293,8.73144,41727.086298273,0
+CEV.US,D,20060222,000000,8.73875,8.76798,8.66015,8.67644,61325.236288423,0
+CEV.US,D,20060223,000000,8.67002,8.73144,8.65293,8.68947,16721.013563837,0
+CEV.US,D,20060224,000000,8.64177,8.75721,8.64177,8.72511,36483.224131623,0
+CEV.US,D,20060227,000000,8.67002,8.73144,8.66381,8.70033,9126.6291706923,0
+CEV.US,D,20060228,000000,8.72511,8.77824,8.69392,8.73144,53713.635661822,0
+CEV.US,D,20060301,000000,8.85309,8.85309,8.75267,8.81498,32945.794516307,0
+CEV.US,D,20060302,000000,8.81498,8.8205,8.75721,8.78477,37165.797152156,0
+CEV.US,D,20060303,000000,8.80855,8.80855,8.7188,8.72511,46621.560197735,0
+CEV.US,D,20060306,000000,8.70675,8.7188,8.64177,8.71219,56762.934422692,0
+CEV.US,D,20060307,000000,8.67644,8.71219,8.67644,8.68394,6420.6423593197,0
+CEV.US,D,20060308,000000,8.61472,8.70033,8.61472,8.70033,7269.3013967187,0
+CEV.US,D,20060309,000000,8.68394,8.73144,8.67002,8.69392,25850.680893375,0
+CEV.US,D,20060310,000000,8.72511,8.73875,8.66381,8.70033,19437.12757136,0
+CEV.US,D,20060313,000000,8.70033,8.70033,8.64177,8.65293,17395.48482745,0
+CEV.US,D,20060314,000000,8.68947,8.70033,8.60238,8.66381,26865.425947639,0
+CEV.US,D,20060315,000000,8.68394,8.69392,8.61996,8.68947,7094.1009033178,0
+CEV.US,D,20060316,000000,8.70033,8.76156,8.70033,8.76156,21454.465044509,0
+CEV.US,D,20060317,000000,8.79069,8.79069,8.72511,8.78477,23147.732240847,0
+CEV.US,D,20060320,000000,8.80086,8.8205,8.76156,8.77824,13176.494911217,0
+CEV.US,D,20060321,000000,8.77183,8.8205,8.77183,8.80855,17231.424249815,0
+CEV.US,D,20060322,000000,8.77824,8.83838,8.77824,8.83838,15375.109195455,0
+CEV.US,D,20060323,000000,8.77183,8.86622,8.77183,8.86622,16213.641036705,0
+CEV.US,D,20060324,000000,8.87413,8.87413,8.8205,8.85309,4562.3018657311,0
+CEV.US,D,20060327,000000,8.86622,8.86622,8.79069,8.8205,6759.9034303563,0
+CEV.US,D,20060328,000000,8.77183,8.8205,8.77183,8.8205,11154.093839992,0
+CEV.US,D,20060329,000000,8.81498,8.84658,8.79069,8.82446,12676.211421388,0
+CEV.US,D,20060330,000000,8.82446,8.82446,8.77183,8.77183,12676.211421388,0
+CEV.US,D,20060331,000000,8.77183,8.8205,8.77183,8.8205,7269.3013967187,0
+CEV.US,D,20060403,000000,8.86869,8.86869,8.8205,8.8205,13012.43433358,0
+CEV.US,D,20060404,000000,8.82446,8.86622,8.79443,8.85309,10644.695873629,0
+CEV.US,D,20060405,000000,8.87966,8.87966,8.87966,8.87966,12329.861313047,0
+CEV.US,D,20060406,000000,8.8205,8.85309,8.77824,8.77824,9290.6897483279,0
+CEV.US,D,20060407,000000,8.86869,8.86869,8.82446,8.83176,4728.3878825968,0
+CEV.US,D,20060410,000000,8.83176,8.83176,8.83176,8.83176,845.62087855393,0
+CEV.US,D,20060411,000000,8.81498,8.84658,8.70033,8.8205,24152.350098961,0
+CEV.US,D,20060412,000000,8.70033,8.76156,8.67644,8.7188,37674.182398904,0
+CEV.US,D,20060413,000000,8.75267,8.75267,8.66015,8.73875,10984.969664281,0
+CEV.US,D,20060417,000000,8.65293,8.65293,8.57711,8.58323,34806.160449125,0
+CEV.US,D,20060418,000000,8.62943,8.74437,8.59695,8.74437,29895.483035823,0
+CEV.US,D,20060419,000000,8.74437,8.77183,8.70675,8.77183,19253.825321038,0
+CEV.US,D,20060420,000000,8.76798,8.77824,8.71219,8.77183,8956.4922753664,0
+CEV.US,D,20060421,000000,8.77183,8.79443,8.75721,8.79443,6925.989447222,0
+CEV.US,D,20060424,000000,8.79443,8.83176,8.79443,8.83176,6246.4545855337,0
+CEV.US,D,20060425,000000,8.81498,8.86869,8.77183,8.86869,34627.921796879,0
+CEV.US,D,20060426,000000,8.86869,8.94107,8.86869,8.87966,44086.723001304,0
+CEV.US,D,20060427,000000,8.93732,8.98343,8.8834,8.93732,16213.641036705,0
+CEV.US,D,20060428,000000,8.96734,8.99725,8.93732,8.99725,13012.43433358,0
+CEV.US,D,20060501,000000,9.00584,9.00584,8.96734,8.96734,15706.268509572,0
+CEV.US,D,20060502,000000,8.96734,9.00584,8.94107,9.00584,14700.637931843,0
+CEV.US,D,20060503,000000,9.00584,9.00584,8.96063,9.00584,4562.3018657311,0
+CEV.US,D,20060504,000000,8.99725,9.08001,8.99725,9.08001,9635.0144174397,0
+CEV.US,D,20060505,000000,9.057,9.18162,9.057,9.14834,10131.247028807,0
+CEV.US,D,20060508,000000,9.17431,9.17431,8.99065,8.99725,23147.732240847,0
+CEV.US,D,20060509,000000,9.04268,9.14834,8.98343,9.0247,29895.483035823,0
+CEV.US,D,20060510,000000,9.1194,9.14834,9.057,9.057,15375.109195455,0
+CEV.US,D,20060511,000000,8.96063,9.13481,8.96063,9.13481,18239.080266774,0
+CEV.US,D,20060512,000000,9.13481,9.13481,9.00584,9.00584,14519.361120752,0
+CEV.US,D,20060515,000000,8.96734,9.05117,8.96734,9.04644,4392.1649704052,0
+CEV.US,D,20060516,000000,9.04268,9.12888,8.95332,8.97406,31758.887127487,0
+CEV.US,D,20060517,000000,9.03795,9.03795,8.80855,8.83176,30744.142073222,0
+CEV.US,D,20060518,000000,8.87966,9.00584,8.83838,8.83838,24666.811663399,0
+CEV.US,D,20060519,000000,8.87966,8.87966,8.87966,8.87966,666.3695066928,0
+CEV.US,D,20060522,000000,8.89644,8.93732,8.87966,8.93732,3722.7573048674,0
+CEV.US,D,20060523,000000,8.99725,8.99725,8.85309,8.86869,23311.792818482,0
+CEV.US,D,20060524,000000,8.85309,8.90019,8.85309,8.85309,6925.989447222,0
+CEV.US,D,20060525,000000,8.86869,8.90464,8.82446,8.90464,27875.107403829,0
+CEV.US,D,20060526,000000,8.83838,8.92992,8.83838,8.90019,10131.247028807,0
+CEV.US,D,20060530,000000,8.93732,8.98343,8.86622,8.86622,7427.2856566641,0
+CEV.US,D,20060531,000000,8.86622,8.96734,8.85309,8.87966,15375.109195455,0
+CEV.US,D,20060601,000000,8.85309,8.86622,8.50236,8.59695,62168.831727747,0
+CEV.US,D,20060602,000000,8.58846,8.73875,8.52912,8.58323,29228.100809515,0
+CEV.US,D,20060605,000000,8.61472,8.61472,8.51845,8.57059,13513.730543022,0
+CEV.US,D,20060606,000000,8.52487,8.61472,8.52487,8.58846,20609.85688557,0
+CEV.US,D,20060607,000000,8.60238,8.61472,8.54244,8.57059,15706.268509572,0
+CEV.US,D,20060608,000000,8.47747,8.47747,8.30654,8.34111,43754.550967573,0
+CEV.US,D,20060609,000000,8.31819,8.35354,8.30101,8.35354,21454.465044509,0
+CEV.US,D,20060612,000000,8.34634,8.34634,8.26616,8.26616,20787.082818201,0
+CEV.US,D,20060613,000000,8.25865,8.37043,8.08556,8.22014,96131.396737549,0
+CEV.US,D,20060614,000000,8.28315,8.28827,8.23248,8.28827,37505.058223193,0
+CEV.US,D,20060615,000000,8.23841,8.28827,8.19782,8.2081,27374.823914002,0
+CEV.US,D,20060616,000000,8.28827,8.30654,8.20306,8.27228,16721.013563837,0
+CEV.US,D,20060619,000000,8.32442,8.32442,8.18055,8.18055,22473.260977234,0
+CEV.US,D,20060620,000000,8.22014,8.31819,8.22014,8.27772,11318.154417627,0
+CEV.US,D,20060621,000000,8.27772,8.30101,8.27772,8.29598,10811.79461011,0
+CEV.US,D,20060622,000000,8.30101,8.30101,8.18647,8.2081,23819.165345615,0
+CEV.US,D,20060623,000000,8.2081,8.2081,8.04843,8.15774,52877.129259804,0
+CEV.US,D,20060626,000000,8.15774,8.18055,8.04843,8.09118,32776.670340597,0
+CEV.US,D,20060627,000000,8.08556,8.14609,8.07903,8.07903,15375.109195455,0
+CEV.US,D,20060628,000000,8.11745,8.15271,8.08556,8.13918,6588.7538154155,0
+CEV.US,D,20060629,000000,8.11104,8.13918,8.08556,8.10323,22639.346994099,0
+CEV.US,D,20060630,000000,8.09118,8.18055,8.09118,8.18055,18079.070567598,0
+CEV.US,D,20060703,000000,8.18647,8.23841,8.18647,8.22537,24824.795923345,0
+CEV.US,D,20060705,000000,8.15271,8.23248,8.15271,8.23248,16213.641036705,0
+CEV.US,D,20060706,000000,8.22537,8.22537,8.15774,8.18055,12329.861313047,0
+CEV.US,D,20060707,000000,8.22014,8.23248,8.15271,8.22537,10302.396643747,0
+CEV.US,D,20060710,000000,8.23248,8.23248,8.15271,8.21471,9126.6291706923,0
+CEV.US,D,20060711,000000,8.17492,8.17492,8.16969,8.17492,5071.6998320935,0
+CEV.US,D,20060712,000000,8.18647,8.19782,8.15774,8.15774,18079.070567598,0
+CEV.US,D,20060713,000000,8.15271,8.20306,8.07212,8.20306,50847.639151275,0
+CEV.US,D,20060714,000000,8.19348,8.19782,8.13918,8.18647,13012.43433358,0
+CEV.US,D,20060717,000000,8.13918,8.22014,8.12259,8.21471,11829.57782322,0
+CEV.US,D,20060718,000000,8.19782,8.22537,8.18055,8.18055,4225.0662339246,0
+CEV.US,D,20060719,000000,8.19782,8.23841,8.19348,8.20306,8113.9095556576,0
+CEV.US,D,20060720,000000,8.24542,8.24542,8.19348,8.23841,10484.686174454,0
+CEV.US,D,20060721,000000,8.23248,8.23248,8.11745,8.19348,25003.03457559,0
+CEV.US,D,20060724,000000,8.23248,8.23248,8.23248,8.23248,4728.3878825968,0
+CEV.US,D,20060725,000000,8.22537,8.28315,8.19348,8.22537,19765.248726631,0
+CEV.US,D,20060726,000000,8.25164,8.30654,8.25164,8.30654,24336.665068898,0
+CEV.US,D,20060727,000000,8.32965,8.35977,8.31355,8.35977,14019.077630925,0
+CEV.US,D,20060728,000000,8.40657,8.40657,8.35354,8.35977,17731.707739642,0
+CEV.US,D,20060731,000000,8.39867,8.44094,8.35977,8.44094,13513.730543022,0
+CEV.US,D,20060801,000000,8.39443,8.44094,8.39264,8.40657,6925.989447222,0
+CEV.US,D,20060802,000000,8.44094,8.44726,8.43314,8.44726,22473.260977234,0
+CEV.US,D,20060803,000000,8.41309,8.48448,8.41309,8.48448,10644.695873629,0
+CEV.US,D,20060804,000000,8.50769,8.50769,8.42702,8.43314,9455.7630455785,0
+CEV.US,D,20060807,000000,8.47747,8.4917,8.46473,8.48448,2201.6524430853,0
+CEV.US,D,20060808,000000,8.49801,8.49801,8.4917,8.4917,4055.9420582138,0
+CEV.US,D,20060809,000000,8.49801,8.49801,8.39264,8.49801,8956.4922753664,0
+CEV.US,D,20060810,000000,8.53613,8.53613,8.46473,8.46473,8956.4922753664,0
+CEV.US,D,20060811,000000,8.46473,8.52487,8.43314,8.51845,5911.2443929572,0
+CEV.US,D,20060814,000000,8.52487,8.52487,8.4917,8.49801,666.3695066928,0
+CEV.US,D,20060815,000000,8.52487,8.61472,8.4917,8.51282,36483.224131623,0
+CEV.US,D,20060816,000000,8.52487,8.59695,8.52487,8.58846,7766.5467277007,0
+CEV.US,D,20060817,000000,8.63546,8.66015,8.63546,8.66015,16721.013563837,0
+CEV.US,D,20060818,000000,8.68394,8.68947,8.66015,8.68947,19437.12757136,0
+CEV.US,D,20060821,000000,8.7188,8.73144,8.65293,8.66381,31758.887127487,0
+CEV.US,D,20060822,000000,8.67002,8.72511,8.62943,8.62943,14363.402300037,0
+CEV.US,D,20060823,000000,8.66381,8.67002,8.63546,8.63546,4728.3878825968,0
+CEV.US,D,20060824,000000,8.64809,8.70675,8.64177,8.67644,14519.361120752,0
+CEV.US,D,20060825,000000,8.71219,8.79069,8.69392,8.74437,25850.680893375,0
+CEV.US,D,20060828,000000,8.73144,8.80086,8.73144,8.73875,22975.569906291,0
+CEV.US,D,20060829,000000,8.8205,8.8205,8.75721,8.75721,17395.48482745,0
+CEV.US,D,20060830,000000,8.76798,8.87413,8.76798,8.79443,20100.458919208,0
+CEV.US,D,20060831,000000,8.85309,8.85309,8.77824,8.77824,14519.361120752,0
+CEV.US,D,20060901,000000,8.28827,8.68394,8.28827,8.67644,97469.19934901,0
+CEV.US,D,20060905,000000,8.7188,8.73875,8.66381,8.67644,29560.272843246,0
+CEV.US,D,20060906,000000,8.70033,8.70033,8.58323,8.58323,10302.396643747,0
+CEV.US,D,20060907,000000,8.58323,8.63546,8.55242,8.63546,18748.478233136,0
+CEV.US,D,20060908,000000,8.67002,8.67644,8.53613,8.66015,40038.88270001,0
+CEV.US,D,20060911,000000,8.68394,8.73875,8.67002,8.71219,26865.425947639,0
+CEV.US,D,20060912,000000,8.70675,8.73875,8.70675,8.72511,17231.424249815,0
+CEV.US,D,20060913,000000,8.74437,8.75267,8.72511,8.74437,12836.221120565,0
+CEV.US,D,20060914,000000,8.75267,8.75267,8.73875,8.73875,2201.6524430853,0
+CEV.US,D,20060915,000000,8.74437,8.74437,8.7188,8.72511,18748.478233136,0
+CEV.US,D,20060918,000000,8.71219,8.74437,8.67002,8.67002,14861.660350634,0
+CEV.US,D,20060919,000000,8.67002,8.7188,8.67002,8.70033,2361.6621422608,0
+CEV.US,D,20060920,000000,8.74437,8.77183,8.74437,8.77183,6078.343129438,0
+CEV.US,D,20060921,000000,8.77183,8.77183,8.7188,8.76156,8276.9574136782,0
+CEV.US,D,20060922,000000,8.77183,8.79069,8.73875,8.73875,15880.456283359,0
+CEV.US,D,20060925,000000,8.76798,8.79443,8.73875,8.74437,8618.2439239449,0
+CEV.US,D,20060926,000000,8.76156,8.76156,8.71219,8.74437,31086.441303103,0
+CEV.US,D,20060927,000000,8.73875,8.78477,8.73144,8.78477,11154.093839992,0
+CEV.US,D,20060928,000000,8.76156,8.80855,8.76156,8.80855,8276.9574136782,0
+CEV.US,D,20060929,000000,8.81498,8.81498,8.81498,8.81498,6759.9034303563,0
+CEV.US,D,20061002,000000,8.8205,8.8205,8.81498,8.81498,12156.686258876,0
+CEV.US,D,20061003,000000,8.8205,8.86622,8.8205,8.82446,14861.660350634,0
+CEV.US,D,20061004,000000,8.83838,8.86622,8.80855,8.83838,10644.695873629,0
+CEV.US,D,20061005,000000,8.83838,8.83838,8.78477,8.78477,10302.396643747,0
+CEV.US,D,20061006,000000,8.79069,8.79069,8.77183,8.77183,2015.312033919,0
+CEV.US,D,20061009,000000,8.78477,8.81498,8.73875,8.73875,13176.494911217,0
+CEV.US,D,20061010,000000,8.7188,8.75721,8.70675,8.70675,8442.0307109289,0
+CEV.US,D,20061011,000000,8.75721,8.76798,8.69392,8.70033,21129.382048083,0
+CEV.US,D,20061012,000000,8.64177,8.69392,8.64177,8.69392,15037.87356365,0
+CEV.US,D,20061013,000000,8.67002,8.73875,8.67002,8.67002,17059.261915258,0
+CEV.US,D,20061016,000000,8.65293,8.66015,8.64809,8.66015,10984.969664281,0
+CEV.US,D,20061017,000000,8.68394,8.70675,8.64809,8.64809,7269.3013967187,0
+CEV.US,D,20061018,000000,8.68394,8.70675,8.68394,8.68394,7427.2856566641,0
+CEV.US,D,20061019,000000,8.72511,8.75267,8.7188,8.75267,9126.6291706923,0
+CEV.US,D,20061020,000000,8.76156,8.76156,8.70033,8.70033,4728.3878825968,0
+CEV.US,D,20061023,000000,8.70675,8.72511,8.70033,8.70675,3549.5822506964,0
+CEV.US,D,20061024,000000,8.7188,8.85309,8.7188,8.78477,51352.986239177,0
+CEV.US,D,20061025,000000,8.80855,8.85309,8.79069,8.8205,39869.758524299,0
+CEV.US,D,20061026,000000,8.81498,8.85309,8.78477,8.79069,6246.4545855337,0
+CEV.US,D,20061027,000000,8.78477,8.90464,8.78477,8.79443,18239.080266774,0
+CEV.US,D,20061030,000000,8.8205,8.87413,8.8205,8.83838,2878.1491459285,0
+CEV.US,D,20061031,000000,8.83838,8.92992,8.83838,8.89644,33458.230641515,0
+CEV.US,D,20061101,000000,8.89644,8.94768,8.8834,8.93732,7940.7345014867,0
+CEV.US,D,20061102,000000,8.96734,8.96734,8.90464,8.90464,14700.637931843,0
+CEV.US,D,20061103,000000,8.77183,8.85309,8.77183,8.85309,22639.346994099,0
+CEV.US,D,20061106,000000,8.8607,8.8607,8.84658,8.84658,6420.6423593197,0
+CEV.US,D,20061107,000000,8.84658,8.86622,8.83838,8.83838,14019.077630925,0
+CEV.US,D,20061108,000000,8.83838,8.83838,8.79443,8.79443,19935.385621957,0
+CEV.US,D,20061109,000000,8.79069,8.82446,8.79069,8.79069,3549.5822506964,0
+CEV.US,D,20061110,000000,8.79443,8.85309,8.79443,8.85309,6420.6423593197,0
+CEV.US,D,20061113,000000,8.83838,8.86869,8.83838,8.86869,8113.9095556576,0
+CEV.US,D,20061114,000000,8.86622,8.86622,8.86622,8.86622,2015.312033919,0
+CEV.US,D,20061115,000000,8.86869,8.87966,8.86622,8.86622,25178.235068991,0
+CEV.US,D,20061116,000000,8.86622,8.90019,8.86622,8.90019,15706.268509572,0
+CEV.US,D,20061117,000000,8.90464,8.92992,8.85309,8.86622,16213.641036705,0
+CEV.US,D,20061120,000000,8.87966,8.90464,8.85309,8.87966,14700.637931843,0
+CEV.US,D,20061121,000000,8.90019,8.90019,8.86869,8.87413,8442.0307109289,0
+CEV.US,D,20061122,000000,8.90019,8.91036,8.8834,8.8834,5911.2443929572,0
+CEV.US,D,20061124,000000,8.91036,8.91036,8.89022,8.89022,5744.1456564765,0
+CEV.US,D,20061127,000000,8.90019,8.91036,8.83176,8.83838,17904.882793813,0
+CEV.US,D,20061128,000000,8.86869,8.8834,8.86869,8.87413,5744.1456564765,0
+CEV.US,D,20061129,000000,8.87966,8.91036,8.87966,8.91036,8442.0307109289,0
+CEV.US,D,20061130,000000,8.91036,8.94107,8.89644,8.90464,13348.657245772,0
+CEV.US,D,20061201,000000,8.90464,8.99725,8.90464,8.99725,11651.339170973,0
+CEV.US,D,20061204,000000,9.04268,9.04268,8.99065,8.99065,7940.7345014867,0
+CEV.US,D,20061205,000000,9.04268,9.057,9.0247,9.057,5744.1456564765,0
+CEV.US,D,20061206,000000,9.03132,9.07023,9.03132,9.057,17731.707739642,0
+CEV.US,D,20061207,000000,9.057,9.057,8.91708,8.94107,26695.289052313,0
+CEV.US,D,20061208,000000,8.87966,8.92458,8.87966,8.89644,12156.686258876,0
+CEV.US,D,20061211,000000,8.92992,8.96063,8.90464,8.91036,19591.060952844,0
+CEV.US,D,20061212,000000,8.93732,8.95332,8.91036,8.91036,1528.1938990872,0
+CEV.US,D,20061213,000000,8.93732,8.94768,8.8205,8.84658,27875.107403829,0
+CEV.US,D,20061214,000000,8.86622,8.86622,8.80086,8.8205,21129.382048083,0
+CEV.US,D,20061215,000000,8.83176,8.87966,8.83176,8.87413,11829.57782322,0
+CEV.US,D,20061218,000000,8.89022,8.89644,8.83176,8.83176,23993.3531194,0
+CEV.US,D,20061219,000000,8.79069,8.8205,8.76156,8.76798,28043.218859925,0
+CEV.US,D,20061220,000000,8.79069,8.8834,8.79069,8.8834,33277.966550039,0
+CEV.US,D,20061221,000000,8.8834,8.90464,8.83176,8.8834,17231.424249815,0
+CEV.US,D,20061222,000000,8.97406,8.97406,8.83838,8.85309,9290.6897483279,0
+CEV.US,D,20061226,000000,8.87966,8.90019,8.83176,8.85309,30915.291688163,0
+CEV.US,D,20061227,000000,8.86622,8.8834,8.8607,8.8607,12499.998208372,0
+CEV.US,D,20061228,000000,8.85309,8.86869,8.85309,8.86869,13680.829279503,0
+CEV.US,D,20061229,000000,8.90464,8.91036,8.86622,8.86869,8956.4922753664,0
+CEV.US,D,20070103,000000,8.8607,8.86622,8.85309,8.85309,3367.2927199902,0
+CEV.US,D,20070104,000000,8.83176,8.87413,8.83176,8.86622,13348.657245772,0
+CEV.US,D,20070105,000000,8.87413,8.87966,8.87413,8.87966,3221.4610954253,0
+CEV.US,D,20070108,000000,8.83176,8.85309,8.83176,8.85309,3031.0698077987,0
+CEV.US,D,20070109,000000,8.86869,8.87966,8.8607,8.8607,5744.1456564765,0
+CEV.US,D,20070110,000000,8.86622,8.8834,8.85309,8.8834,27200.636140215,0
+CEV.US,D,20070111,000000,8.8834,8.89022,8.8607,8.89022,14861.660350634,0
+CEV.US,D,20070112,000000,8.91708,8.92992,8.87966,8.87966,25850.680893375,0
+CEV.US,D,20070116,000000,8.90464,8.90464,8.86622,8.86622,10644.695873629,0
+CEV.US,D,20070117,000000,8.90019,8.91036,8.87966,8.87966,14186.176367406,0
+CEV.US,D,20070118,000000,8.89022,8.93732,8.87966,8.89644,3221.4610954253,0
+CEV.US,D,20070119,000000,8.93732,8.93732,8.8834,8.8834,3367.2927199902,0
+CEV.US,D,20070122,000000,8.92458,8.94107,8.8834,8.90464,20277.684851838,0
+CEV.US,D,20070123,000000,8.93732,8.94107,8.92458,8.92992,6420.6423593197,0
+CEV.US,D,20070124,000000,8.92458,8.92992,8.92458,8.92992,5408.9354639001,0
+CEV.US,D,20070125,000000,8.92458,8.95332,8.8607,8.90019,26016.76691024,0
+CEV.US,D,20070126,000000,8.90019,8.91708,8.86622,8.91708,7269.3013967187,0
+CEV.US,D,20070129,000000,8.90464,8.95332,8.85309,8.85309,12156.686258876,0
+CEV.US,D,20070130,000000,8.85309,8.96734,8.85309,8.92458,8956.4922753664,0
+CEV.US,D,20070131,000000,8.92458,8.94107,8.86622,8.87966,8442.0307109289,0
+CEV.US,D,20070201,000000,8.83176,8.89644,8.83176,8.89644,11991.612961626,0
+CEV.US,D,20070202,000000,8.86869,8.87966,8.86622,8.86622,8618.2439239449,0
+CEV.US,D,20070205,000000,8.85309,8.86869,8.85309,8.86869,1351.9806860713,0
+CEV.US,D,20070206,000000,8.86869,8.86869,8.8205,8.86869,21956.773973567,0
+CEV.US,D,20070207,000000,8.84658,8.87413,8.83838,8.86869,4392.1649704052,0
+CEV.US,D,20070208,000000,8.89022,8.89644,8.8607,8.8607,43926.713302128,0
+CEV.US,D,20070209,000000,8.83176,8.8834,8.82446,8.85309,12499.998208372,0
+CEV.US,D,20070212,000000,8.87413,8.91708,8.85309,8.91708,14700.637931843,0
+CEV.US,D,20070213,000000,8.93732,8.99725,8.87966,8.96734,18416.306199405,0
+CEV.US,D,20070214,000000,8.93732,8.96063,8.92992,8.95332,10811.79461011,0
+CEV.US,D,20070215,000000,8.95332,8.96063,8.94107,8.94768,4902.5756563827,0
+CEV.US,D,20070216,000000,8.96063,8.96063,8.94107,8.94768,7269.3013967187,0
+CEV.US,D,20070220,000000,8.98343,8.98343,8.94107,8.97406,7427.2856566641,0
+CEV.US,D,20070221,000000,8.98343,9.08672,8.96734,8.96734,23819.165345615,0
+CEV.US,D,20070222,000000,9.057,9.057,8.92992,8.94107,16893.175898393,0
+CEV.US,D,20070223,000000,8.93732,8.94107,8.80086,8.89022,32098.148198523,0
+CEV.US,D,20070226,000000,8.91708,8.96734,8.91708,8.96063,12836.221120565,0
+CEV.US,D,20070227,000000,8.94768,9.03132,8.94768,9.0247,21282.302709954,0
+CEV.US,D,20070228,000000,8.99725,9.12888,8.98343,9.12888,20100.458919208,0
+CEV.US,D,20070301,000000,9.08672,9.1194,9.07023,9.07023,5744.1456564765,0
+CEV.US,D,20070302,000000,9.07023,9.07023,9.00584,9.04268,10644.695873629,0
+CEV.US,D,20070305,000000,9.057,9.08672,9.01809,9.03795,23819.165345615,0
+CEV.US,D,20070306,000000,8.96734,9.08001,8.96063,9.00584,31427.727813371,0
+CEV.US,D,20070307,000000,8.97406,9.08672,8.97406,9.05117,15880.456283359,0
+CEV.US,D,20070308,000000,9.0247,9.0247,8.96734,8.97406,9635.0144174397,0
+CEV.US,D,20070309,000000,8.9778,8.98343,8.94107,8.98343,8442.0307109289,0
+CEV.US,D,20070312,000000,8.96734,9.03132,8.96734,8.96734,10484.686174454,0
+CEV.US,D,20070313,000000,8.98343,9.05117,8.95332,8.99065,27026.448366429,0
+CEV.US,D,20070314,000000,8.99065,8.99065,8.93732,8.96734,10644.695873629,0
+CEV.US,D,20070315,000000,8.93732,8.94768,8.91708,8.92992,18924.691446152,0
+CEV.US,D,20070316,000000,8.93732,8.94768,8.87966,8.89644,25003.03457559,0
+CEV.US,D,20070319,000000,8.89644,8.91708,8.87966,8.91036,5230.696811654,0
+CEV.US,D,20070320,000000,8.91708,8.94107,8.86622,8.89022,15375.109195455,0
+CEV.US,D,20070321,000000,8.89644,8.91708,8.89644,8.91708,1528.1938990872,0
+CEV.US,D,20070322,000000,8.91708,8.94107,8.90019,8.93732,8113.9095556576,0
+CEV.US,D,20070323,000000,8.93732,8.94768,8.91036,8.91708,5574.0087611507,0
+CEV.US,D,20070326,000000,8.93732,8.98343,8.93732,8.96734,15543.220651553,0
+CEV.US,D,20070327,000000,8.98343,8.99065,8.92992,8.94107,14363.402300037,0
+CEV.US,D,20070328,000000,8.94107,8.97406,8.93732,8.96063,3221.4610954253,0
+CEV.US,D,20070329,000000,8.98343,9.00584,8.87966,8.89022,28725.791880459,0
+CEV.US,D,20070330,000000,8.87966,8.96734,8.87966,8.96734,3549.5822506964,0
+CEV.US,D,20070402,000000,8.94768,9.057,8.94768,9.04644,17904.882793813,0
+CEV.US,D,20070403,000000,9.04644,9.10094,9.03132,9.08672,13513.730543022,0
+CEV.US,D,20070404,000000,8.9778,9.05117,8.9778,9.05117,20100.458919208,0
+CEV.US,D,20070405,000000,9.01138,9.03132,9.01138,9.01138,3367.2927199902,0
+CEV.US,D,20070409,000000,9.057,9.09334,8.98343,8.98343,6759.9034303563,0
+CEV.US,D,20070410,000000,9.06273,9.09334,9.03132,9.03795,11488.291312954,0
+CEV.US,D,20070411,000000,8.99725,9.07497,8.99725,9.07497,11829.57782322,0
+CEV.US,D,20070412,000000,9.05117,9.07023,9.01809,9.01809,4225.0662339246,0
+CEV.US,D,20070413,000000,8.89644,8.96063,8.89644,8.90019,40877.414541259,0
+CEV.US,D,20070416,000000,8.93732,8.96734,8.87966,8.96734,33950.412374422,0
+CEV.US,D,20070417,000000,8.96734,9.03132,8.87966,9.01138,43249.20387967,0
+CEV.US,D,20070418,000000,9.03132,9.04268,8.91708,8.94768,13513.730543022,0
+CEV.US,D,20070419,000000,8.94768,9.057,8.94768,9.057,9290.6897483279,0
+CEV.US,D,20070420,000000,8.99725,9.06273,8.98343,8.98343,33615.202181845,0
+CEV.US,D,20070423,000000,9.03132,9.07497,9.03132,9.05117,17395.48482745,0
+CEV.US,D,20070424,000000,9.07497,9.08001,9.04268,9.04268,6420.6423593197,0
+CEV.US,D,20070425,000000,8.97406,9.01138,8.96063,8.96734,26865.425947639,0
+CEV.US,D,20070426,000000,8.94768,9.04644,8.93732,9.04644,16554.927546971,0
+CEV.US,D,20070427,000000,9.04644,9.10577,8.99725,9.06273,19591.060952844,0
+CEV.US,D,20070430,000000,9.00584,9.057,8.93732,9.01138,15037.87356365,0
+CEV.US,D,20070501,000000,9.00584,9.04268,8.99725,9.01138,16048.567739454,0
+CEV.US,D,20070502,000000,8.99725,9.08672,8.9778,9.057,31592.801110621,0
+CEV.US,D,20070503,000000,9.06273,9.08672,9.03795,9.08001,34627.921796879,0
+CEV.US,D,20070504,000000,9.08001,9.08672,9.07497,9.08672,4728.3878825968,0
+CEV.US,D,20070507,000000,9.08672,9.14834,9.08672,9.14834,20609.85688557,0
+CEV.US,D,20070508,000000,9.14834,9.14834,9.1194,9.1194,5911.2443929572,0
+CEV.US,D,20070509,000000,9.17431,9.17431,9.12336,9.12336,12676.211421388,0
+CEV.US,D,20070510,000000,9.17431,9.17431,9.13481,9.13481,5744.1456564765,0
+CEV.US,D,20070511,000000,9.17431,9.22546,9.11367,9.18547,18748.478233136,0
+CEV.US,D,20070514,000000,9.12888,9.25567,9.12336,9.19129,14186.176367406,0
+CEV.US,D,20070515,000000,9.22941,9.22941,9.14834,9.20196,7940.7345014867,0
+CEV.US,D,20070516,000000,9.22941,9.29507,9.19129,9.29507,21791.700676316,0
+CEV.US,D,20070517,000000,9.28332,9.32075,9.20196,9.20196,17904.882793813,0
+CEV.US,D,20070518,000000,9.32558,9.33042,9.32558,9.33042,7427.2856566641,0
+CEV.US,D,20070521,000000,9.29507,9.33734,9.28332,9.33734,7606.5370285252,0
+CEV.US,D,20070522,000000,9.33042,9.39944,9.23524,9.23524,44086.723001304,0
+CEV.US,D,20070523,000000,9.24293,9.31383,9.22546,9.28332,11829.57782322,0
+CEV.US,D,20070524,000000,9.22941,9.29507,9.18547,9.24876,6925.989447222,0
+CEV.US,D,20070525,000000,9.28924,9.32558,9.22941,9.29507,10811.79461011,0
+CEV.US,D,20070529,000000,9.29507,9.32558,9.25567,9.26346,17395.48482745,0
+CEV.US,D,20070530,000000,9.21292,9.22941,9.18547,9.18547,31592.801110621,0
+CEV.US,D,20070531,000000,9.12888,9.20196,9.12888,9.20196,12676.211421388,0
+CEV.US,D,20070601,000000,9.12888,9.20196,9.08672,9.08672,9290.6897483279,0
+CEV.US,D,20070604,000000,9.06273,9.16276,9.06273,9.08001,4225.0662339246,0
+CEV.US,D,20070605,000000,9.07023,9.18547,9.06273,9.06273,8276.9574136782,0
+CEV.US,D,20070606,000000,9.06273,9.14834,9.05117,9.13481,4902.5756563827,0
+CEV.US,D,20070607,000000,9.00584,9.00584,8.99725,8.99725,3883.7797236579,0
+CEV.US,D,20070608,000000,9.04644,9.22941,9.0247,9.1194,26185.891085951,0
+CEV.US,D,20070611,000000,9.01138,9.08001,8.96063,8.96063,32945.794516307,0
+CEV.US,D,20070612,000000,8.96734,9.01809,8.87966,8.90464,6420.6423593197,0
+CEV.US,D,20070613,000000,8.85309,9.29507,8.83838,8.87966,57618.682497397,0
+CEV.US,D,20070614,000000,8.85309,8.96734,8.83838,8.85309,29228.100809515,0
+CEV.US,D,20070615,000000,8.87966,8.87966,8.83838,8.87966,6078.343129438,0
+CEV.US,D,20070618,000000,8.87966,8.87966,8.79069,8.79443,12676.211421388,0
+CEV.US,D,20070619,000000,8.8205,8.87966,8.8205,8.87966,12156.686258876,0
+CEV.US,D,20070620,000000,8.86869,8.87966,8.67002,8.70675,30071.696248839,0
+CEV.US,D,20070621,000000,8.70675,8.79069,8.60238,8.76156,25003.03457559,0
+CEV.US,D,20070622,000000,8.7188,8.76156,8.64809,8.67002,9791.98595777,0
+CEV.US,D,20070625,000000,8.65293,8.66381,8.58323,8.61996,18079.070567598,0
+CEV.US,D,20070626,000000,8.64177,8.67002,8.58323,8.64177,5230.696811654,0
+CEV.US,D,20070627,000000,8.64809,8.73875,8.64809,8.70033,17731.707739642,0
+CEV.US,D,20070628,000000,8.70033,8.76156,8.70033,8.73144,5230.696811654,0
+CEV.US,D,20070629,000000,8.76156,8.76156,8.70033,8.70033,14019.077630925,0
+CEV.US,D,20070702,000000,8.73144,8.73144,8.63546,8.66381,22473.260977234,0
+CEV.US,D,20070703,000000,8.67002,8.67002,8.66381,8.66381,2878.1491459285,0
+CEV.US,D,20070705,000000,8.70033,8.70033,8.67002,8.67644,5911.2443929572,0
+CEV.US,D,20070706,000000,8.62943,8.62943,8.60869,8.62943,10811.79461011,0
+CEV.US,D,20070709,000000,8.60869,8.64177,8.58846,8.62578,4392.1649704052,0
+CEV.US,D,20070710,000000,8.59695,8.65293,8.58846,8.65293,2878.1491459285,0
+CEV.US,D,20070711,000000,8.62943,8.65293,8.58323,8.60238,16554.927546971,0
+CEV.US,D,20070712,000000,8.56417,8.61472,8.52487,8.54807,16721.013563837,0
+CEV.US,D,20070713,000000,8.52487,8.55242,8.50236,8.50236,6246.4545855337,0
+CEV.US,D,20070716,000000,8.52487,8.57711,8.52487,8.52487,8778.2536231203,0
+CEV.US,D,20070717,000000,8.51282,8.59695,8.50769,8.50769,16048.567739454,0
+CEV.US,D,20070718,000000,8.55242,8.55242,8.46473,8.51845,18239.080266774,0
+CEV.US,D,20070719,000000,8.49801,8.53613,8.48448,8.49801,13680.829279503,0
+CEV.US,D,20070720,000000,8.4917,8.52912,8.45407,8.45407,15880.456283359,0
+CEV.US,D,20070723,000000,8.4201,8.47747,8.4201,8.47747,10984.969664281,0
+CEV.US,D,20070724,000000,8.47253,8.47253,8.35354,8.42702,23993.3531194,0
+CEV.US,D,20070725,000000,8.37566,8.41309,8.35977,8.39867,9791.98595777,0
+CEV.US,D,20070726,000000,8.4201,8.4201,8.31819,8.39264,22137.038065042,0
+CEV.US,D,20070727,000000,8.35977,8.50236,8.30654,8.50236,34627.921796879,0
+CEV.US,D,20070730,000000,8.45407,8.51282,8.43314,8.43314,1866.4422505089,0
+CEV.US,D,20070731,000000,8.4201,8.50769,8.39867,8.45407,17731.707739642,0
+CEV.US,D,20070801,000000,8.48448,8.48448,8.47253,8.47253,8778.2536231203,0
+CEV.US,D,20070802,000000,8.46473,8.51845,8.40657,8.51282,7269.3013967187,0
+CEV.US,D,20070803,000000,8.52912,8.55242,8.52487,8.55242,12676.211421388,0
+CEV.US,D,20070806,000000,8.52487,8.52487,8.49801,8.49801,15375.109195455,0
+CEV.US,D,20070807,000000,8.49801,8.49801,8.38099,8.38099,16554.927546971,0
+CEV.US,D,20070808,000000,8.41309,8.42702,8.34634,8.39867,11318.154417627,0
+CEV.US,D,20070809,000000,8.39867,8.45407,8.31819,8.32442,33615.202181845,0
+CEV.US,D,20070810,000000,8.31819,8.32965,8.13918,8.19348,64196.296397046,0
+CEV.US,D,20070813,000000,8.20306,8.24542,8.16969,8.16969,15880.456283359,0
+CEV.US,D,20070814,000000,8.18647,8.18647,8.16969,8.16969,2878.1491459285,0
+CEV.US,D,20070815,000000,8.16969,8.17492,8.0274,8.04843,18079.070567598,0
+CEV.US,D,20070816,000000,7.99254,8.07903,7.86772,8.05298,21791.700676316,0
+CEV.US,D,20070817,000000,8.07903,8.50236,8.0662,8.10323,15375.109195455,0
+CEV.US,D,20070820,000000,8.13325,8.22537,8.11104,8.19782,16390.866969337,0
+CEV.US,D,20070821,000000,8.19782,8.27228,8.19782,8.27228,11318.154417627,0
+CEV.US,D,20070822,000000,8.18055,8.22537,8.14609,8.17492,25513.445261568,0
+CEV.US,D,20070823,000000,8.15774,8.15774,8.11104,8.15271,23643.964852214,0
+CEV.US,D,20070824,000000,8.09711,8.18055,8.09711,8.11104,21282.302709954,0
+CEV.US,D,20070827,000000,8.11104,8.11104,8.01722,8.01722,22473.260977234,0
+CEV.US,D,20070828,000000,8.0274,8.0274,7.94465,8.00597,21628.652818295,0
+CEV.US,D,20070829,000000,8.00597,8.0662,8.00597,8.0662,5408.9354639001,0
+CEV.US,D,20070830,000000,8.0662,8.13325,8.0662,8.13325,10484.686174454,0
+CEV.US,D,20070831,000000,8.12259,8.18055,8.11745,8.15271,10984.969664281,0
+CEV.US,D,20070904,000000,8.17492,8.43314,8.13918,8.34111,29392.161387151,0
+CEV.US,D,20070905,000000,8.39867,8.58323,8.35354,8.54807,12676.211421388,0
+CEV.US,D,20070906,000000,8.45407,8.45407,8.34634,8.38099,6420.6423593197,0
+CEV.US,D,20070907,000000,8.34634,8.45407,8.33568,8.45407,19087.739304173,0
+CEV.US,D,20070910,000000,8.45407,8.52912,8.44726,8.52912,15375.109195455,0
+CEV.US,D,20070911,000000,8.55242,8.60238,8.51845,8.52487,9635.0144174397,0
+CEV.US,D,20070912,000000,8.52487,8.60238,8.51845,8.54244,7766.5467277007,0
+CEV.US,D,20070913,000000,8.51282,8.51282,8.47253,8.47253,6246.4545855337,0
+CEV.US,D,20070914,000000,8.50236,8.50236,8.45407,8.45407,3031.0698077987,0
+CEV.US,D,20070917,000000,8.4917,8.49801,8.39264,8.39264,7269.3013967187,0
+CEV.US,D,20070918,000000,8.37043,8.68947,8.37043,8.52487,19437.12757136,0
+CEV.US,D,20070919,000000,8.55242,8.61472,8.39867,8.39867,14700.637931843,0
+CEV.US,D,20070920,000000,8.37566,8.44726,8.35977,8.35977,19591.060952844,0
+CEV.US,D,20070921,000000,8.37566,8.49801,8.37043,8.49801,23643.964852214,0
+CEV.US,D,20070924,000000,8.50236,8.50236,8.37566,8.38099,16893.175898393,0
+CEV.US,D,20070925,000000,8.38099,8.52487,8.38099,8.43314,13513.730543022,0
+CEV.US,D,20070926,000000,8.39264,8.46473,8.34634,8.37566,12499.998208372,0
+CEV.US,D,20070927,000000,8.37566,8.49801,8.26616,8.35354,27374.823914002,0
+CEV.US,D,20070928,000000,8.34111,8.4592,8.28827,8.4592,25003.03457559,0
+CEV.US,D,20071001,000000,8.42702,8.48448,8.42702,8.46473,5408.9354639001,0
+CEV.US,D,20071002,000000,8.45407,8.4592,8.26616,8.43314,39699.621628974,0
+CEV.US,D,20071003,000000,8.39443,8.43314,8.28827,8.39443,11991.612961626,0
+CEV.US,D,20071004,000000,8.36392,8.40657,8.35977,8.39867,5230.696811654,0
+CEV.US,D,20071005,000000,8.37043,8.38099,8.22537,8.28827,44263.948933935,0
+CEV.US,D,20071008,000000,8.30101,8.32965,8.30101,8.32965,12499.998208372,0
+CEV.US,D,20071009,000000,8.30101,8.30654,8.27772,8.30654,9290.6897483279,0
+CEV.US,D,20071010,000000,8.23248,8.23248,8.23248,8.23248,5574.0087611507,0
+CEV.US,D,20071011,000000,8.23248,8.25164,8.19782,8.19782,10484.686174454,0
+CEV.US,D,20071012,000000,8.19782,8.28315,8.19782,8.23248,8618.2439239449,0
+CEV.US,D,20071015,000000,8.29598,8.29598,8.23248,8.23248,7940.7345014867,0
+CEV.US,D,20071016,000000,8.27228,8.31819,8.19782,8.19782,9791.98595777,0
+CEV.US,D,20071017,000000,8.22537,8.27228,8.18055,8.18055,14186.176367406,0
+CEV.US,D,20071018,000000,8.18055,8.21471,8.16969,8.18055,10302.396643747,0
+CEV.US,D,20071019,000000,8.20306,8.23248,8.16969,8.20306,17572.710760081,0
+CEV.US,D,20071022,000000,8.16376,8.23248,8.15774,8.16376,19591.060952844,0
+CEV.US,D,20071023,000000,8.19782,8.34634,8.18055,8.31819,25003.03457559,0
+CEV.US,D,20071024,000000,8.27228,8.28315,8.22014,8.27228,7766.5467277007,0
+CEV.US,D,20071025,000000,8.27228,8.27228,8.12259,8.12259,17572.710760081,0
+CEV.US,D,20071026,000000,8.11745,8.17492,8.07903,8.13325,26520.088558913,0
+CEV.US,D,20071029,000000,8.15271,8.16969,8.08556,8.12259,9290.6897483279,0
+CEV.US,D,20071030,000000,8.09711,8.13918,8.07903,8.07903,11651.339170973,0
+CEV.US,D,20071031,000000,8.13918,8.14609,8.07903,8.13918,20438.707270629,0
+CEV.US,D,20071101,000000,8.12259,8.16969,8.12259,8.14609,13513.730543022,0
+CEV.US,D,20071102,000000,8.13918,8.16969,8.13918,8.16969,7606.5370285252,0
+CEV.US,D,20071105,000000,8.16969,8.16969,8.08556,8.08556,7940.7345014867,0
+CEV.US,D,20071106,000000,8.08556,8.08556,8.0274,8.0274,23311.792818482,0
+CEV.US,D,20071107,000000,8.03253,8.04843,7.96271,8.02374,28380.454491731,0
+CEV.US,D,20071108,000000,7.99254,7.99254,7.86219,7.93181,18748.478233136,0
+CEV.US,D,20071109,000000,7.91325,7.9795,7.91325,7.93181,20941.016199687,0
+CEV.US,D,20071112,000000,7.99254,7.99254,7.83248,7.84551,13854.004333674,0
+CEV.US,D,20071113,000000,7.86219,7.93181,7.7991,7.89419,32267.272374234,0
+CEV.US,D,20071114,000000,7.93181,7.93181,7.77817,7.77817,25339.257487782,0
+CEV.US,D,20071115,000000,7.81469,7.88659,7.71853,7.76552,55584.128790792,0
+CEV.US,D,20071116,000000,7.77254,7.83248,7.69532,7.80384,41553.911244102,0
+CEV.US,D,20071119,000000,7.60141,7.83248,7.60141,7.74657,16893.175898393,0
+CEV.US,D,20071120,000000,7.77817,7.78617,7.72326,7.78617,16721.013563837,0
+CEV.US,D,20071121,000000,7.77817,7.79179,7.77817,7.77817,10131.247028807,0
+CEV.US,D,20071123,000000,7.77817,7.82615,7.77817,7.82615,3883.7797236579,0
+CEV.US,D,20071126,000000,7.78617,7.82615,7.77817,7.82615,15880.456283359,0
+CEV.US,D,20071127,000000,7.8386,7.87088,7.77817,7.81469,20787.082818201,0
+CEV.US,D,20071128,000000,7.91957,7.93181,7.642,7.78617,68755.560103932,0
+CEV.US,D,20071129,000000,7.79179,7.79179,7.64713,7.71853,57618.682497397,0
+CEV.US,D,20071130,000000,7.69532,7.82043,7.69532,7.79179,24824.795923345,0
+CEV.US,D,20071203,000000,7.79179,7.87444,7.79179,7.87088,42907.917369402,0
+CEV.US,D,20071204,000000,7.82615,7.9008,7.82615,7.8386,26016.76691024,0
+CEV.US,D,20071205,000000,7.82043,8.02374,7.82043,7.9795,33792.428114476,0
+CEV.US,D,20071206,000000,7.8386,8.13918,7.8386,8.10323,38684.876574708,0
+CEV.US,D,20071207,000000,8.40657,8.40657,8.05978,8.17492,36328.278030522,0
+CEV.US,D,20071210,000000,8.17492,8.22537,8.16969,8.19782,46960.821268772,0
+CEV.US,D,20071211,000000,8.19782,8.2081,8.19782,8.20306,60815.83832206,0
+CEV.US,D,20071212,000000,8.21471,8.21471,8.05978,8.05978,27875.107403829,0
+CEV.US,D,20071213,000000,8.05978,8.05978,7.98573,7.99985,14363.402300037,0
+CEV.US,D,20071214,000000,7.99985,7.99985,7.77254,7.79179,64024.13406249,0
+CEV.US,D,20071217,000000,7.80384,7.87088,7.75871,7.82615,29560.272843246,0
+CEV.US,D,20071218,000000,7.88659,7.95028,7.81469,7.82043,31592.801110621,0
+CEV.US,D,20071219,000000,7.74657,8.05978,7.74657,7.9795,45263.503193973,0
+CEV.US,D,20071220,000000,7.9795,7.99254,7.84551,7.87444,19253.825321038,0
+CEV.US,D,20071221,000000,8.13918,8.26616,7.99254,7.99254,86499.420478954,0
+CEV.US,D,20071224,000000,7.96271,8.09711,7.96271,8.02374,16893.175898393,0
+CEV.US,D,20071226,000000,8.0274,8.04843,7.87444,7.87444,17572.710760081,0
+CEV.US,D,20071227,000000,7.99254,8.16969,7.85163,7.85163,53042.202557054,0
+CEV.US,D,20071228,000000,7.85163,7.91957,7.84551,7.85626,23937.653540574,0
+CEV.US,D,20071231,000000,7.87088,7.96271,7.84551,7.85163,48145.703218362,0
+CEV.US,D,20080102,000000,7.84551,7.90633,7.84551,7.9008,11488.291312954,0
+CEV.US,D,20080103,000000,7.91325,8.01141,7.87444,8.01141,25003.03457559,0
+CEV.US,D,20080104,000000,8.04152,8.19782,8.04152,8.13918,17572.710760081,0
+CEV.US,D,20080107,000000,8.13918,8.23248,8.13918,8.19348,11318.154417627,0
+CEV.US,D,20080108,000000,8.16376,8.25164,8.16376,8.2081,14700.637931843,0
+CEV.US,D,20080109,000000,8.23248,8.24542,8.19348,8.20306,8956.4922753664,0
+CEV.US,D,20080110,000000,8.23841,8.26616,8.23248,8.26616,2015.312033919,0
+CEV.US,D,20080111,000000,8.26616,8.26616,8.15774,8.16969,19437.12757136,0
+CEV.US,D,20080114,000000,8.16376,8.25164,8.15774,8.22014,7766.5467277007,0
+CEV.US,D,20080115,000000,8.20306,8.25865,8.20306,8.22537,7766.5467277007,0
+CEV.US,D,20080116,000000,8.27772,8.30654,8.24542,8.30101,8113.9095556576,0
+CEV.US,D,20080117,000000,8.34634,8.34634,8.28827,8.30101,9402.0889059817,0
+CEV.US,D,20080118,000000,8.31355,8.33568,8.28827,8.28827,15384.223671992,0
+CEV.US,D,20080122,000000,8.29598,8.34111,8.24542,8.28827,24231.342228935,0
+CEV.US,D,20080123,000000,8.32442,8.50769,8.31355,8.39867,39699.621628974,0
+CEV.US,D,20080124,000000,8.39867,8.49801,8.39264,8.47747,15375.109195455,0
+CEV.US,D,20080125,000000,8.44094,8.67002,8.40657,8.54244,33615.202181845,0
+CEV.US,D,20080128,000000,8.44726,8.49801,8.43314,8.44726,19796.643034698,0
+CEV.US,D,20080129,000000,8.51845,8.58323,8.43314,8.50769,48015.062388022,0
+CEV.US,D,20080130,000000,8.50236,8.50769,8.43314,8.44094,23484.967872653,0
+CEV.US,D,20080131,000000,8.43314,8.44094,8.39867,8.39867,15037.87356365,0
+CEV.US,D,20080201,000000,8.43314,8.44726,8.43314,8.44094,8778.2536231203,0
+CEV.US,D,20080204,000000,8.48448,8.52487,8.39867,8.46473,29733.447897417,0
+CEV.US,D,20080205,000000,8.41309,8.42702,8.39264,8.39264,9290.6897483279,0
+CEV.US,D,20080206,000000,8.39264,8.42702,8.39264,8.40657,6759.9034303563,0
+CEV.US,D,20080207,000000,8.36392,8.57059,8.36392,8.47747,22975.569906291,0
+CEV.US,D,20080208,000000,8.46473,8.52487,8.39867,8.4592,23993.3531194,0
+CEV.US,D,20080211,000000,8.43314,8.43314,8.35977,8.39443,17572.710760081,0
+CEV.US,D,20080212,000000,8.37566,8.37566,8.31819,8.32442,13680.829279503,0
+CEV.US,D,20080213,000000,8.34634,8.34634,8.19348,8.19348,19765.248726631,0
+CEV.US,D,20080214,000000,8.16969,8.16969,7.96271,7.99254,23147.732240847,0
+CEV.US,D,20080215,000000,7.99254,7.99254,7.86772,7.88659,40717.404842083,0
+CEV.US,D,20080219,000000,7.9008,8.03253,7.9008,8.0274,27026.448366429,0
+CEV.US,D,20080220,000000,8.02374,8.05298,7.96271,7.99254,7094.1009033178,0
+CEV.US,D,20080221,000000,7.99254,7.99254,7.87088,7.89419,47637.317971614,0
+CEV.US,D,20080222,000000,7.93181,8.49801,7.84551,8.2081,88685.882127814,0
+CEV.US,D,20080225,000000,8.17492,8.22537,8.11745,8.11745,20438.707270629,0
+CEV.US,D,20080226,000000,8.31819,8.31819,7.99254,7.99254,35475.568114664,0
+CEV.US,D,20080227,000000,7.99254,8.13918,7.84551,7.89419,32438.421989175,0
+CEV.US,D,20080228,000000,7.88106,7.88106,7.78617,7.78617,26016.76691024,0
+CEV.US,D,20080229,000000,7.78617,7.85163,7.7124,7.7124,22639.346994099,0
+CEV.US,D,20080303,000000,7.7124,7.78617,7.63844,7.78617,38179.529486806,0
+CEV.US,D,20080304,000000,7.69532,7.87088,7.60704,7.82615,58455.188899415,0
+CEV.US,D,20080305,000000,7.87088,7.94465,7.87088,7.94465,12836.221120565,0
+CEV.US,D,20080306,000000,7.88106,7.96765,7.84551,7.9008,8442.0307109289,0
+CEV.US,D,20080307,000000,8.07212,8.07212,7.86772,7.93181,12676.211421388,0
+CEV.US,D,20080310,000000,7.93181,8.01141,7.84551,7.97288,15375.109195455,0
+CEV.US,D,20080311,000000,8.04843,8.07903,7.87088,7.9008,27845.738534993,0
+CEV.US,D,20080312,000000,7.9008,8.16969,7.84551,8.02374,47128.932724867,0
+CEV.US,D,20080313,000000,8.02374,8.02374,7.84551,7.88106,10131.247028807,0
+CEV.US,D,20080314,000000,7.88106,7.88106,7.71853,7.71853,19591.060952844,0
+CEV.US,D,20080317,000000,7.70637,7.70637,7.63844,7.63844,8956.4922753664,0
+CEV.US,D,20080318,000000,7.72326,7.88659,7.64713,7.78617,14019.077630925,0
+CEV.US,D,20080319,000000,7.73294,7.75299,7.7124,7.75299,7094.1009033178,0
+CEV.US,D,20080320,000000,7.7124,7.82615,7.69532,7.82043,6925.989447222,0
+CEV.US,D,20080324,000000,7.78617,7.87088,7.74024,7.74024,11318.154417627,0
+CEV.US,D,20080325,000000,7.74024,7.78617,7.65365,7.65365,22975.569906291,0
+CEV.US,D,20080326,000000,7.66589,7.70637,7.64713,7.69987,18582.39221627,0
+CEV.US,D,20080327,000000,7.66589,7.78617,7.66589,7.78617,7269.3013967187,0
+CEV.US,D,20080328,000000,7.75299,7.9008,7.75299,7.83248,9791.98595777,0
+CEV.US,D,20080331,000000,7.8386,7.93181,7.8386,7.85163,11991.612961626,0
+CEV.US,D,20080401,000000,7.9008,7.9795,7.9008,7.91957,9600.5819505285,0
+CEV.US,D,20080402,000000,7.93181,7.93181,7.8386,7.8386,15706.268509572,0
+CEV.US,D,20080403,000000,7.84551,7.84551,7.76552,7.76552,16213.641036705,0
+CEV.US,D,20080404,000000,7.77254,7.84551,7.77254,7.78617,33615.202181845,0
+CEV.US,D,20080407,000000,7.78617,7.87088,7.77817,7.81469,16312.887558979,0
+CEV.US,D,20080408,000000,7.77817,7.8386,7.75299,7.75299,21051.402637726,0
+CEV.US,D,20080409,000000,7.77254,7.82043,7.72326,7.72326,24152.350098961,0
+CEV.US,D,20080410,000000,7.73294,7.81469,7.72801,7.74657,11829.57782322,0
+CEV.US,D,20080411,000000,7.81469,7.84551,7.75299,7.8386,15543.220651553,0
+CEV.US,D,20080414,000000,7.89419,7.89419,7.78617,7.84551,18416.306199405,0
+CEV.US,D,20080415,000000,7.88659,7.9008,7.77817,7.8386,18079.070567598,0
+CEV.US,D,20080416,000000,7.85163,7.87088,7.77817,7.8386,18634.040916638,0
+CEV.US,D,20080417,000000,7.89419,7.89419,7.82043,7.87088,7800.9791946119,0
+CEV.US,D,20080418,000000,7.87088,7.88659,7.81469,7.81469,13004.33257666,0
+CEV.US,D,20080421,000000,7.84551,7.86772,7.84551,7.85626,9636.0271370547,0
+CEV.US,D,20080422,000000,7.87088,7.87088,7.80384,7.8386,29392.161387151,0
+CEV.US,D,20080423,000000,7.87088,7.9008,7.84551,7.9008,9468.928400574,0
+CEV.US,D,20080424,000000,7.87088,7.93181,7.87088,7.9008,12676.211421388,0
+CEV.US,D,20080425,000000,7.9008,7.91325,7.9008,7.91325,6588.7538154155,0
+CEV.US,D,20080428,000000,7.91325,7.91325,7.9008,7.9008,9635.0144174397,0
+CEV.US,D,20080429,000000,7.80986,7.9008,7.75299,7.75299,31389.244468,0
+CEV.US,D,20080430,000000,7.77817,7.81469,7.77817,7.81469,2741.4319978988,0
+CEV.US,D,20080501,000000,7.81469,7.88106,7.80384,7.88106,10131.247028807,0
+CEV.US,D,20080502,000000,7.88659,7.88659,7.82043,7.87088,8618.2439239449,0
+CEV.US,D,20080505,000000,7.87088,7.88106,7.82615,7.88106,3722.7573048674,0
+CEV.US,D,20080506,000000,7.88106,7.88106,7.85163,7.85163,8601.0276904893,0
+CEV.US,D,20080507,000000,7.85163,7.88106,7.83248,7.87444,13385.115151913,0
+CEV.US,D,20080508,000000,7.83248,7.9008,7.83248,7.9008,7751.3559334753,0
+CEV.US,D,20080509,000000,7.89419,7.9008,7.87444,7.87444,8381.2675340267,0
+CEV.US,D,20080512,000000,7.89419,7.93181,7.89419,7.91325,21734.988377873,0
+CEV.US,D,20080513,000000,7.91957,7.95619,7.9008,7.95619,11002.185897737,0
+CEV.US,D,20080514,000000,7.93181,7.96765,7.8386,7.8386,42236.484264635,0
+CEV.US,D,20080515,000000,7.88659,7.92451,7.81469,7.88106,102528.74654573,0
+CEV.US,D,20080516,000000,7.88106,7.93181,7.87088,7.9008,16711.899087301,0
+CEV.US,D,20080519,000000,8.04152,8.04843,7.88106,8.04843,30927.444323542,0
+CEV.US,D,20080520,000000,8.04152,8.0662,7.96765,8.0662,18924.691446152,0
+CEV.US,D,20080521,000000,7.96765,8.16969,7.96765,8.07903,16144.776102882,0
+CEV.US,D,20080522,000000,8.04843,8.14609,8.01722,8.0662,29228.100809515,0
+CEV.US,D,20080523,000000,8.11104,8.22537,8.00597,8.01722,41514.415179115,0
+CEV.US,D,20080527,000000,8.02374,8.0662,8.02374,8.0662,4562.3018657311,0
+CEV.US,D,20080528,000000,8.02374,8.11104,8.02374,8.07903,11847.80677629,0
+CEV.US,D,20080529,000000,8.05978,8.09118,7.96765,8.09118,17494.731349724,0
+CEV.US,D,20080530,000000,7.95028,8.11104,7.95028,8.11104,13558.290206085,0
+CEV.US,D,20080602,000000,8.12802,8.12802,8.01722,8.0662,20632.1367171,0
+CEV.US,D,20080603,000000,8.02374,8.07212,8.02374,8.05298,11737.420338252,0
+CEV.US,D,20080604,000000,8.05298,8.27228,8.05298,8.15774,31149.229919236,0
+CEV.US,D,20080605,000000,8.19348,8.19348,8.04843,8.11104,25675.480399973,0
+CEV.US,D,20080606,000000,8.07212,8.19348,8.0274,8.09711,7269.3013967187,0
+CEV.US,D,20080609,000000,8.16969,8.19782,8.10323,8.10323,8700.2742127627,0
+CEV.US,D,20080610,000000,8.15271,8.15271,7.93181,7.99254,8945.3523596011,0
+CEV.US,D,20080611,000000,7.99254,7.99985,7.87088,7.89419,35634.565094224,0
+CEV.US,D,20080612,000000,7.89419,7.89419,7.87088,7.89419,3221.4610954253,0
+CEV.US,D,20080613,000000,7.84551,7.9008,7.84551,7.88659,4055.9420582138,0
+CEV.US,D,20080616,000000,7.77254,7.96271,7.77254,7.96271,11709.06418903,0
+CEV.US,D,20080617,000000,8.22537,8.22537,7.8386,7.86772,24690.104214545,0
+CEV.US,D,20080618,000000,7.91325,7.91325,7.80384,7.80384,17572.710760081,0
+CEV.US,D,20080619,000000,7.86219,7.99985,7.75871,7.75871,20284.773889144,0
+CEV.US,D,20080620,000000,7.76552,7.82043,7.72801,7.77817,20397.185766413,0
+CEV.US,D,20080623,000000,7.74024,7.77817,7.7124,7.7124,5408.9354639001,0
+CEV.US,D,20080624,000000,7.70637,7.80986,7.69532,7.69532,8921.0470888402,0
+CEV.US,D,20080625,000000,7.74024,7.77817,7.65947,7.71853,16930.64652415,0
+CEV.US,D,20080626,000000,7.67696,7.67696,7.58739,7.6185,15660.696126896,0
+CEV.US,D,20080627,000000,7.63844,7.68406,7.58739,7.68406,5744.1456564765,0
+CEV.US,D,20080630,000000,7.58138,7.6887,7.58138,7.5948,11031.554766572,0
+CEV.US,D,20080701,000000,7.64713,7.65947,7.53496,7.53496,33792.428114476,0
+CEV.US,D,20080702,000000,7.55737,7.5948,7.55737,7.5948,8442.0307109289,0
+CEV.US,D,20080703,000000,7.60704,7.65947,7.60704,7.65365,4225.0662339246,0
+CEV.US,D,20080707,000000,7.58739,7.75299,7.58739,7.71853,20100.458919208,0
+CEV.US,D,20080708,000000,7.71853,7.80384,7.63311,7.80384,18582.39221627,0
+CEV.US,D,20080709,000000,7.74657,7.74657,7.72326,7.72326,1021.83409157,0
+CEV.US,D,20080710,000000,7.74024,7.92451,7.74024,7.87444,6420.6423593197,0
+CEV.US,D,20080711,000000,7.87444,7.88659,7.78617,7.84551,21516.240941026,0
+CEV.US,D,20080714,000000,7.84551,7.84551,7.74657,7.74657,4982.5805059705,0
+CEV.US,D,20080715,000000,7.63844,7.66589,7.54048,7.60704,27458.879642049,0
+CEV.US,D,20080716,000000,7.61237,7.6185,7.49961,7.53496,13012.43433358,0
+CEV.US,D,20080717,000000,7.74657,7.74657,7.48865,7.48865,23926.513624809,0
+CEV.US,D,20080718,000000,7.51787,7.51787,7.45941,7.49961,24064.243492453,0
+CEV.US,D,20080721,000000,7.49961,7.49961,7.42387,7.47186,6420.6423593197,0
+CEV.US,D,20080722,000000,7.46623,7.46623,7.4055,7.45941,24133.108426276,0
+CEV.US,D,20080723,000000,7.42852,7.52962,7.41163,7.49961,25694.722072659,0
+CEV.US,D,20080724,000000,7.46623,7.55737,7.46623,7.53496,24824.795923345,0
+CEV.US,D,20080725,000000,7.69532,7.78617,7.60704,7.642,18757.592709672,0
+CEV.US,D,20080728,000000,7.5471,7.66589,7.51787,7.60704,24152.350098961,0
+CEV.US,D,20080729,000000,7.57593,7.67696,7.57593,7.63311,7620.7151031357,0
+CEV.US,D,20080730,000000,7.63844,7.72801,7.62659,7.69532,11071.050831559,0
+CEV.US,D,20080731,000000,7.72801,7.97288,7.7124,7.78617,15715.382986108,0
+CEV.US,D,20080801,000000,7.77817,7.81469,7.77817,7.7991,4514.7040438244,0
+CEV.US,D,20080804,000000,7.77817,7.79179,7.76552,7.76552,18239.080266774,0
+CEV.US,D,20080805,000000,7.76552,7.78617,7.69532,7.69532,3221.4610954253,0
+CEV.US,D,20080806,000000,7.69532,7.80986,7.69532,7.73294,6810.539411108,0
+CEV.US,D,20080807,000000,7.69532,7.69532,7.60704,7.60704,2169.2454154042,0
+CEV.US,D,20080808,000000,7.60704,7.69532,7.60704,7.67202,12966.861950904,0
+CEV.US,D,20080811,000000,7.67202,7.67696,7.66589,7.66589,25339.257487782,0
+CEV.US,D,20080812,000000,7.66589,7.78617,7.65947,7.72801,14519.361120752,0
+CEV.US,D,20080813,000000,7.75299,7.78617,7.74657,7.75299,7940.7345014867,0
+CEV.US,D,20080814,000000,7.75299,7.77817,7.65365,7.73294,11654.377329819,0
+CEV.US,D,20080815,000000,7.72801,7.81469,7.72801,7.75299,4225.0662339246,0
+CEV.US,D,20080818,000000,7.97288,7.97288,7.75299,7.7991,7918.4546699559,0
+CEV.US,D,20080819,000000,7.85626,7.85626,7.72326,7.72326,18057.803455683,0
+CEV.US,D,20080820,000000,7.64713,7.78617,7.64713,7.77817,6420.6423593197,0
+CEV.US,D,20080821,000000,7.76552,7.87088,7.69532,7.87088,14725.95592222,0
+CEV.US,D,20080822,000000,7.89419,7.99254,7.82043,7.90633,9290.6897483279,0
+CEV.US,D,20080825,000000,7.88106,7.94465,7.87444,7.91957,4562.3018657311,0
+CEV.US,D,20080826,000000,7.9008,7.96271,7.87444,7.96271,6759.9034303563,0
+CEV.US,D,20080827,000000,7.9008,7.95619,7.87088,7.87088,6420.6423593197,0
+CEV.US,D,20080828,000000,7.93181,7.94465,7.87088,7.94465,9669.4468843508,0
+CEV.US,D,20080829,000000,7.89419,7.99254,7.87088,7.9008,17865.386728826,0
+CEV.US,D,20080902,000000,7.93181,7.99254,7.84551,7.9008,11658.428208278,0
+CEV.US,D,20080903,000000,7.93181,7.99254,7.90633,7.90633,2535.8499160467,0
+CEV.US,D,20080904,000000,7.99254,7.99254,7.91957,7.93181,4169.3666550976,0
+CEV.US,D,20080905,000000,7.95028,7.95028,7.9008,7.93181,9290.6897483279,0
+CEV.US,D,20080908,000000,7.93181,7.93181,7.78617,7.9008,7606.5370285252,0
+CEV.US,D,20080909,000000,7.67696,7.88106,7.67696,7.85163,12458.476704156,0
+CEV.US,D,20080910,000000,7.84551,8.10323,7.78617,7.98573,33542.286369563,0
+CEV.US,D,20080911,000000,7.93773,8.12802,7.88659,8.02374,18564.163263201,0
+CEV.US,D,20080912,000000,7.94465,8.13918,7.9008,8.05978,21874.743684748,0
+CEV.US,D,20080915,000000,8.05978,8.05978,7.78617,7.78617,26108.924395209,0
+CEV.US,D,20080916,000000,7.78617,7.78617,7.50553,7.5471,45254.388717439,0
+CEV.US,D,20080917,000000,7.76552,7.76552,7.39218,7.44727,32680.461977168,0
+CEV.US,D,20080918,000000,7.34024,7.34459,6.0377,6.6356,78300.442475634,0
+CEV.US,D,20080919,000000,6.64192,7.13396,6.64192,6.92591,46611.433001585,0
+CEV.US,D,20080922,000000,6.98554,6.98554,6.95533,6.95533,12207.322239628,0
+CEV.US,D,20080923,000000,6.96136,6.98554,6.83724,6.94931,9788.9477989249,0
+CEV.US,D,20080924,000000,6.80721,6.879,6.80721,6.83724,7937.6963426416,0
+CEV.US,D,20080925,000000,6.80721,6.80721,6.62986,6.62986,42362.061496899,0
+CEV.US,D,20080926,000000,6.62986,6.62986,6.45223,6.45223,8417.725440168,0
+CEV.US,D,20080929,000000,6.45223,6.45223,5.94291,6.15669,20906.583732775,0
+CEV.US,D,20080930,000000,6.09715,6.15669,5.96651,5.97886,26335.773588977,0
+CEV.US,D,20081001,000000,5.9194,6.19114,5.9194,6.0377,25021.263528661,0
+CEV.US,D,20081002,000000,6.05606,6.06723,5.9194,5.9194,66712.904640407,0
+CEV.US,D,20081003,000000,5.9194,6.06723,5.84248,5.9194,65042.929995215,0
+CEV.US,D,20081006,000000,5.9194,5.92533,5.33898,5.5345,52958.146829007,0
+CEV.US,D,20081007,000000,5.58803,5.61744,5.56382,5.59316,14528.475597287,0
+CEV.US,D,20081008,000000,5.59316,5.59316,4.67632,5.00801,109942.86684739,0
+CEV.US,D,20081009,000000,4.71196,4.81831,4.29181,4.29181,80697.549804421,0
+CEV.US,D,20081010,000000,4.1909,4.22644,3.11339,3.84796,181520.87651843,0
+CEV.US,D,20081013,000000,4.17351,4.85406,3.82959,4.74702,107551.8358363,0
+CEV.US,D,20081014,000000,4.85406,5.26849,4.74702,5.17922,59810.207744331,0
+CEV.US,D,20081015,000000,5.11997,5.11997,4.72352,4.85406,37534.427092029,0
+CEV.US,D,20081016,000000,5.25071,5.7711,4.80073,5.13795,76482.610766646,0
+CEV.US,D,20081017,000000,5.54024,5.54024,4.94283,5.15601,43393.010065005,0
+CEV.US,D,20081020,000000,5.31549,6.77769,5.20884,5.9194,64312.759152775,0
+CEV.US,D,20081021,000000,5.9194,5.9194,5.68835,5.83666,27636.10557468,0
+CEV.US,D,20081022,000000,5.84861,5.84861,5.75411,5.75411,14019.077630925,0
+CEV.US,D,20081023,000000,5.97886,6.03208,5.83044,5.90756,38026.608824936,0
+CEV.US,D,20081024,000000,6.09715,6.33354,5.97886,5.97886,35527.216815031,0
+CEV.US,D,20081027,000000,6.45795,6.45795,5.86017,5.94291,43978.362002495,0
+CEV.US,D,20081028,000000,5.97886,6.04994,5.83666,5.94291,26185.891085951,0
+CEV.US,D,20081029,000000,6.30382,6.30382,5.92533,5.99653,20603.780567881,0
+CEV.US,D,20081030,000000,6.06723,6.06723,5.95505,5.95505,14295.550085829,0
+CEV.US,D,20081031,000000,5.95505,6.14405,5.94904,6.0617,23665.23196413,0
+CEV.US,D,20081103,000000,6.06723,6.12065,6.05606,6.12065,10984.969664281,0
+CEV.US,D,20081104,000000,6.12716,6.39288,6.02615,6.19114,28115.121952591,0
+CEV.US,D,20081105,000000,6.18552,6.84287,6.16153,6.48215,29560.272843246,0
+CEV.US,D,20081106,000000,6.5407,6.92028,6.48215,6.68882,33458.230641515,0
+CEV.US,D,20081107,000000,6.92591,7.07402,6.35151,6.55275,53492.862785745,0
+CEV.US,D,20081110,000000,6.45795,6.51157,6.30994,6.30994,13680.829279503,0
+CEV.US,D,20081111,000000,6.30382,6.30382,6.15669,6.15669,12087.821325053,0
+CEV.US,D,20081112,000000,6.15669,6.24487,5.67087,5.71827,66585.301968913,0
+CEV.US,D,20081113,000000,5.86017,5.86017,5.39893,5.52897,57368.540752483,0
+CEV.US,D,20081114,000000,5.61744,5.65319,5.50499,5.64678,42744.869511383,0
+CEV.US,D,20081117,000000,6.09715,6.09715,5.5345,5.62348,29826.618102,0
+CEV.US,D,20081118,000000,6.54712,6.54712,5.5345,5.86017,46396.736443197,0
+CEV.US,D,20081119,000000,5.74187,5.83044,5.51081,5.56382,64371.496890447,0
+CEV.US,D,20081120,000000,5.47595,5.68252,5.09065,5.09065,33390.378427307,0
+CEV.US,D,20081121,000000,5.10851,5.50499,5.10851,5.26849,20854.935032409,0
+CEV.US,D,20081124,000000,5.31549,7.5709,5.20884,6.09074,116866.83085538,0
+CEV.US,D,20081125,000000,5.97886,6.21525,5.86628,5.94291,29029.607764968,0
+CEV.US,D,20081126,000000,5.94904,6.09715,5.57015,5.57015,29812.440027391,0
+CEV.US,D,20081128,000000,5.57015,5.57015,5.41601,5.41601,3133.3544889172,0
+CEV.US,D,20081201,000000,5.16204,5.44623,5.16204,5.23798,33237.457765437,0
+CEV.US,D,20081202,000000,5.23798,5.23798,4.97789,5.06113,16676.453900776,0
+CEV.US,D,20081203,000000,5.00149,5.055,4.97245,4.97245,20500.483167147,0
+CEV.US,D,20081204,000000,4.75333,4.88358,4.52218,4.61154,46495.98296547,0
+CEV.US,D,20081205,000000,4.61154,4.61698,4.16127,4.20274,34910.470569474,0
+CEV.US,D,20081208,000000,4.20274,4.20274,3.73489,4.06648,72344.638419615,0
+CEV.US,D,20081209,000000,3.98887,4.06648,3.88291,3.95973,60586.963689063,0
+CEV.US,D,20081210,000000,3.97168,3.97168,3.72285,3.85408,64861.653184124,0
+CEV.US,D,20081211,000000,3.74724,3.84154,3.72946,3.82959,37309.603337492,0
+CEV.US,D,20081212,000000,3.82959,3.84154,3.54599,3.6405,66711.891920793,0
+CEV.US,D,20081215,000000,3.6405,3.6405,3.53435,3.6169,42567.643578752,0
+CEV.US,D,20081216,000000,3.72285,3.72285,3.51064,3.56368,58012.630427645,0
+CEV.US,D,20081217,000000,3.61067,3.95973,3.56368,3.88291,86123.701501776,0
+CEV.US,D,20081218,000000,3.76472,4.08424,3.76472,3.96605,45160.20579324,0
+CEV.US,D,20081219,000000,3.91243,4.21468,3.91243,4.21468,80773.503775548,0
+CEV.US,D,20081222,000000,4.17351,4.32726,4.14922,4.20847,56262.650932865,0
+CEV.US,D,20081223,000000,4.14369,4.37455,4.14369,4.36813,49671.87167822,0
+CEV.US,D,20081224,000000,4.37455,4.39795,4.2618,4.2618,25513.445261568,0
+CEV.US,D,20081226,000000,4.32183,4.38029,4.25616,4.38029,34205.61771741,0
+CEV.US,D,20081229,000000,4.4103,4.49266,4.33269,4.44535,246376.45338487,0
+CEV.US,D,20081230,000000,4.46926,4.51083,4.43952,4.51083,33161.503794309,0
+CEV.US,D,20081231,000000,4.55802,4.61698,4.46926,4.53413,40203.95599726,0
+CEV.US,D,20090102,000000,4.55802,4.78859,4.55802,4.73003,12498.985488757,0
+CEV.US,D,20090105,000000,4.77122,5.03772,4.76479,5.0314,19265.97795642,0
+CEV.US,D,20090106,000000,5.20312,5.28597,5.0314,5.28597,208106.79185231,0
+CEV.US,D,20090107,000000,5.35686,5.35686,5.14367,5.15601,19765.248726631,0
+CEV.US,D,20090108,000000,5.20884,5.40406,5.17922,5.40406,32132.580665434,0
+CEV.US,D,20090109,000000,5.52335,5.52897,5.35686,5.52897,39108.193373793,0
+CEV.US,D,20090112,000000,5.51643,5.54024,5.49333,5.5345,29895.483035823,0
+CEV.US,D,20090113,000000,5.54636,5.57015,5.49955,5.57015,14897.105537159,0
+CEV.US,D,20090114,000000,5.55287,5.61152,5.40406,5.52335,23527.502096484,0
+CEV.US,D,20090115,000000,5.55287,5.55287,5.41058,5.46973,14434.292673088,0
+CEV.US,D,20090116,000000,5.46312,5.56382,5.43388,5.43388,46844.358513042,0
+CEV.US,D,20090120,000000,5.52897,5.94904,5.36921,5.39893,50086.074000769,0
+CEV.US,D,20090121,000000,6.00235,6.00235,5.33336,5.46973,19760.185128556,0
+CEV.US,D,20090122,000000,5.60549,5.60549,5.29841,5.33898,20069.064611141,0
+CEV.US,D,20090123,000000,5.23798,5.29841,5.23798,5.25654,5959.8549344789,0
+CEV.US,D,20090126,000000,5.25654,5.3455,5.25654,5.3455,12793.686896733,0
+CEV.US,D,20090127,000000,5.36921,5.69476,5.36921,5.69476,13449.929207276,0
+CEV.US,D,20090128,000000,5.68252,5.91338,5.68252,5.7711,14922.423527536,0
+CEV.US,D,20090129,000000,5.70058,5.83666,5.70058,5.7711,18706.95672892,0
+CEV.US,D,20090130,000000,5.7711,5.91338,5.75924,5.84861,22639.346994099,0
+CEV.US,D,20090202,000000,5.84861,5.94904,5.80141,5.94904,18415.29347979,0
+CEV.US,D,20090203,000000,5.9194,5.97886,5.91338,5.97886,12710.6438883,0
+CEV.US,D,20090204,000000,5.98981,6.00857,5.98448,6.00857,8937.2506026808,0
+CEV.US,D,20090205,000000,6.00857,6.15669,6.00857,6.13279,14781.655501045,0
+CEV.US,D,20090206,000000,5.98448,6.57635,5.98448,6.45223,47561.364000487,0
+CEV.US,D,20090209,000000,6.51157,6.51157,6.28634,6.30994,14050.471938991,0
+CEV.US,D,20090210,000000,6.31586,6.31586,6.10277,6.10277,13116.744453928,0
+CEV.US,D,20090211,000000,6.12716,6.20399,6.1088,6.11432,11154.093839992,0
+CEV.US,D,20090212,000000,6.15669,6.18019,6.12716,6.17427,9126.6291706923,0
+CEV.US,D,20090213,000000,6.18019,6.20399,5.95505,6.00857,20361.740579887,0
+CEV.US,D,20090217,000000,6.03208,6.03208,5.80141,5.80141,18119.579352199,0
+CEV.US,D,20090218,000000,5.80141,5.86017,5.69476,5.83666,17051.160158338,0
+CEV.US,D,20090219,000000,5.76557,5.90756,5.57637,5.58219,58792.424531221,0
+CEV.US,D,20090220,000000,5.59316,5.59316,5.39893,5.40406,26378.307812808,0
+CEV.US,D,20090223,000000,5.39231,5.39893,5.31549,5.35686,17268.894875571,0
+CEV.US,D,20090224,000000,5.36289,5.62348,5.26196,5.42786,31816.612145544,0
+CEV.US,D,20090225,000000,5.39893,5.58219,5.39893,5.58219,7606.5370285252,0
+CEV.US,D,20090226,000000,5.59316,5.69476,5.59316,5.62348,11850.844935136,0
+CEV.US,D,20090227,000000,5.62348,5.68252,5.58219,5.63523,5230.696811654,0
+CEV.US,D,20090302,000000,5.63523,5.87813,5.62348,5.73583,15938.181301416,0
+CEV.US,D,20090303,000000,5.76557,5.90756,5.62348,5.83044,22476.299136079,0
+CEV.US,D,20090304,000000,5.8962,5.8962,5.7778,5.86017,5926.4351871828,0
+CEV.US,D,20090305,000000,5.90184,6.15669,5.62348,5.74187,13045.854080875,0
+CEV.US,D,20090306,000000,5.7236,5.7236,5.65319,5.65901,4198.7355239336,0
+CEV.US,D,20090309,000000,5.64144,5.70632,5.64144,5.70632,5574.0087611507,0
+CEV.US,D,20090310,000000,5.67087,5.7711,5.67087,5.75411,4902.5756563827,0
+CEV.US,D,20090311,000000,5.74759,5.76557,5.65319,5.65901,17461.311602427,0
+CEV.US,D,20090312,000000,5.74187,5.74187,5.65319,5.67087,12489.871012222,0
+CEV.US,D,20090313,000000,5.68835,5.73583,5.62348,5.71224,39594.29878901,0
+CEV.US,D,20090316,000000,5.73583,5.88396,5.62348,5.76557,26165.636693651,0
+CEV.US,D,20090317,000000,5.8187,6.15669,5.6291,5.71827,16790.891217275,0
+CEV.US,D,20090318,000000,6.15669,6.15669,5.71827,5.74187,7871.8695676643,0
+CEV.US,D,20090319,000000,5.68252,5.72992,5.64144,5.69476,6929.0276060671,0
+CEV.US,D,20090320,000000,5.71224,5.72992,5.65319,5.71827,9403.1016255967,0
+CEV.US,D,20090323,000000,5.7236,5.72992,5.68835,5.71224,10199.099243014,0
+CEV.US,D,20090324,000000,5.7236,5.72992,5.71827,5.72992,4576.4799403416,0
+CEV.US,D,20090325,000000,5.7711,6.21525,5.71827,5.7778,15085.471385556,0
+CEV.US,D,20090326,000000,5.75411,5.97886,5.6291,5.69476,21199.25970152,0
+CEV.US,D,20090327,000000,6.13793,6.13793,5.68252,5.74759,14179.0873301,0
+CEV.US,D,20090330,000000,6.21525,6.21525,5.63523,5.63523,21942.595898955,0
+CEV.US,D,20090331,000000,5.65319,5.9194,5.64678,5.80674,33794.453553707,0
+CEV.US,D,20090401,000000,5.71224,5.91338,5.71224,5.83044,14130.476788578,0
+CEV.US,D,20090402,000000,5.7711,6.21525,5.7711,6.0377,27286.717307494,0
+CEV.US,D,20090403,000000,6.07325,6.36346,6.07325,6.07325,3728.8336225576,0
+CEV.US,D,20090406,000000,6.15669,6.15669,6.06723,6.06723,7514.3795435571,0
+CEV.US,D,20090407,000000,6.09715,6.21525,6.09715,6.10277,6004.4145975405,0
+CEV.US,D,20090408,000000,6.21525,6.21525,5.85404,5.98981,19960.703612333,0
+CEV.US,D,20090409,000000,6.00857,6.06723,6.00857,6.00857,6588.7538154155,0
+CEV.US,D,20090413,000000,6.0377,6.0377,5.98981,6.00235,2461.9213841492,0
+CEV.US,D,20090414,000000,6.00857,6.09715,5.98981,6.06723,14879.889303704,0
+CEV.US,D,20090415,000000,6.09715,6.36346,6.09715,6.10277,28976.946344986,0
+CEV.US,D,20090416,000000,6.24487,6.27448,6.24487,6.27448,11592.601433302,0
+CEV.US,D,20090417,000000,6.27448,6.36346,6.15669,6.16153,8517.9846820565,0
+CEV.US,D,20090420,000000,6.6356,6.6356,6.15669,6.20399,10052.254898834,0
+CEV.US,D,20090421,000000,6.61733,6.61733,6.16153,6.23894,12662.033346778,0
+CEV.US,D,20090422,000000,6.21525,6.36346,6.21525,6.27448,5816.048749144,0
+CEV.US,D,20090423,000000,6.22749,6.28634,6.22749,6.28634,11474.113238342,0
+CEV.US,D,20090424,000000,6.28041,6.56431,6.24487,6.24487,9513.4880636355,0
+CEV.US,D,20090427,000000,6.24487,6.30994,6.24487,6.25682,7901.2384365004,0
+CEV.US,D,20090428,000000,6.36346,6.36346,6.18552,6.27448,14174.023732025,0
+CEV.US,D,20090429,000000,6.26255,6.26866,6.24487,6.24487,28746.046272759,0
+CEV.US,D,20090430,000000,6.251,6.6592,6.251,6.51157,16213.641036705,0
+CEV.US,D,20090501,000000,6.48215,6.59995,6.47564,6.48215,5574.0087611507,0
+CEV.US,D,20090504,000000,6.48215,6.65347,6.39288,6.39882,8617.2312043298,0
+CEV.US,D,20090505,000000,6.45223,6.54712,6.42883,6.51157,28904.030532704,0
+CEV.US,D,20090506,000000,6.51157,6.57083,6.42883,6.45795,30171.955490727,0
+CEV.US,D,20090507,000000,6.58799,6.58799,6.45795,6.45795,8847.1185569427,0
+CEV.US,D,20090508,000000,6.58247,6.58247,6.47564,6.51157,7067.7701933268,0
+CEV.US,D,20090511,000000,6.51157,6.51157,6.43446,6.51157,6355.8283039575,0
+CEV.US,D,20090512,000000,6.88374,6.88374,6.48797,6.51157,4942.0717213691,0
+CEV.US,D,20090513,000000,6.62986,6.62986,6.44562,6.51157,24797.452493738,0
+CEV.US,D,20090514,000000,6.51157,6.51701,6.39882,6.51157,20834.680640108,0
+CEV.US,D,20090515,000000,6.48797,6.62986,6.39288,6.39288,20683.785417468,0
+CEV.US,D,20090518,000000,6.79537,6.79537,6.42883,6.46398,7250.059724033,0
+CEV.US,D,20090519,000000,6.88374,6.88374,6.46398,6.52313,21442.312409128,0
+CEV.US,D,20090520,000000,6.59442,6.59442,6.51157,6.51157,29851.936092376,0
+CEV.US,D,20090521,000000,6.51157,6.54712,6.49972,6.54712,5409.9481835151,0
+CEV.US,D,20090522,000000,6.57083,6.57083,6.49321,6.50535,12784.572420197,0
+CEV.US,D,20090526,000000,6.51157,6.55858,6.51157,6.55858,4957.2625155946,0
+CEV.US,D,20090527,000000,6.55858,6.56431,6.55858,6.55858,8956.4922753664,0
+CEV.US,D,20090528,000000,6.56431,6.56431,6.51701,6.5407,7707.8089900287,0
+CEV.US,D,20090529,000000,6.49972,6.5407,6.49321,6.52886,10060.356655754,0
+CEV.US,D,20090601,000000,6.51157,6.57083,6.51157,6.51157,20453.898064855,0
+CEV.US,D,20090602,000000,6.5407,6.54712,6.49972,6.51701,8962.5685930566,0
+CEV.US,D,20090603,000000,6.49321,6.49321,6.38094,6.38094,39517.332098267,0
+CEV.US,D,20090604,000000,6.37551,6.39882,6.35151,6.39882,11258.40396034,0
+CEV.US,D,20090605,000000,6.39882,6.39882,6.33354,6.38094,38950.209113848,0
+CEV.US,D,20090608,000000,6.29237,6.32218,6.12716,6.22107,41447.575684523,0
+CEV.US,D,20090609,000000,6.17427,6.24487,6.17427,6.20942,44182.931364733,0
+CEV.US,D,20090610,000000,6.19114,6.21525,6.12716,6.13793,10730.777040907,0
+CEV.US,D,20090611,000000,6.11432,6.15087,6.01963,6.06723,24901.762614087,0
+CEV.US,D,20090612,000000,6.00857,6.02615,5.98448,6.02615,22011.460832779,0
+CEV.US,D,20090615,000000,6.00857,6.00857,5.75924,5.85404,57409.049537084,0
+CEV.US,D,20090616,000000,5.85404,5.96068,5.8187,5.94904,40335.609547215,0
+CEV.US,D,20090617,000000,5.96068,5.98448,5.94291,5.96651,5917.3207106475,0
+CEV.US,D,20090618,000000,5.95505,6.13279,5.95505,6.04314,15557.398726162,0
+CEV.US,D,20090619,000000,6.03208,6.48215,6.02615,6.13793,40936.15227893,0
+CEV.US,D,20090622,000000,6.12716,6.12716,5.94291,5.96068,23998.416717476,0
+CEV.US,D,20090623,000000,6.01381,6.01963,5.92533,6.01963,22117.796392357,0
+CEV.US,D,20090624,000000,6.01381,6.02615,5.9194,6.01963,33267.839353888,0
+CEV.US,D,20090625,000000,6.00857,6.0377,6.00235,6.0377,3367.2927199902,0
+CEV.US,D,20090626,000000,5.96651,6.01963,5.96651,6.00857,21403.829063758,0
+CEV.US,D,20090629,000000,6.01381,6.01381,5.98448,6.00857,3883.7797236579,0
+CEV.US,D,20090630,000000,6.00235,6.01963,5.91338,5.98981,39198.325419531,0
+CEV.US,D,20090701,000000,5.98981,6.0377,5.98981,6.01963,7105.2408190831,0
+CEV.US,D,20090702,000000,6.00857,6.04994,5.97243,6.04994,16231.869989776,0
+CEV.US,D,20090706,000000,6.00235,6.01381,5.94291,5.98981,22137.038065042,0
+CEV.US,D,20090707,000000,5.86017,5.90184,5.86017,5.90184,15880.456283359,0
+CEV.US,D,20090708,000000,5.84861,5.8962,5.84248,5.8962,11954.142335869,0
+CEV.US,D,20090709,000000,5.8962,5.91338,5.84248,5.88939,22457.057463394,0
+CEV.US,D,20090710,000000,5.90756,5.90756,5.87211,5.88396,17491.693190878,0
+CEV.US,D,20090713,000000,5.88396,5.9194,5.88396,5.9194,7940.7345014867,0
+CEV.US,D,20090714,000000,5.90756,5.93175,5.90756,5.9194,5591.2249946063,0
+CEV.US,D,20090715,000000,5.97886,6.05606,5.97886,6.0377,34438.543228869,0
+CEV.US,D,20090716,000000,6.05606,6.09074,6.04314,6.09074,9224.8629733506,0
+CEV.US,D,20090717,000000,6.35715,6.35715,6.0617,6.13279,24751.880111063,0
+CEV.US,D,20090720,000000,6.35715,6.35715,6.18552,6.23894,11872.112047051,0
+CEV.US,D,20090721,000000,6.22749,6.39288,6.22749,6.35715,8956.4922753664,0
+CEV.US,D,20090722,000000,6.33354,6.33354,6.23341,6.30994,48174.059367583,0
+CEV.US,D,20090723,000000,6.30994,6.38094,6.23341,6.36889,28092.842121061,0
+CEV.US,D,20090724,000000,6.39288,6.39288,6.1088,6.24487,54099.481835151,0
+CEV.US,D,20090727,000000,6.62424,6.62424,6.21525,6.35151,33916.992627126,0
+CEV.US,D,20090728,000000,6.43446,6.45795,6.27448,6.38686,59784.889753956,0
+CEV.US,D,20090729,000000,6.39288,6.51157,6.28634,6.30994,61112.565169265,0
+CEV.US,D,20090730,000000,6.30382,6.56431,6.30382,6.45795,18254.271060999,0
+CEV.US,D,20090731,000000,6.43446,6.57635,6.42883,6.55275,49252.605757595,0
+CEV.US,D,20090803,000000,6.61733,6.77176,6.57083,6.68882,62929.384158638,0
+CEV.US,D,20090804,000000,6.62986,7.10423,6.62986,7.0443,58966.612305007,0
+CEV.US,D,20090805,000000,6.98554,7.4536,6.93202,7.06731,24472.369497313,0
+CEV.US,D,20090806,000000,7.02594,7.03185,6.65347,6.80721,56358.859296294,0
+CEV.US,D,20090807,000000,6.83724,6.92028,6.83724,6.89608,7488.0488335662,0
+CEV.US,D,20090810,000000,6.86675,6.9427,6.86675,6.89608,11318.154417627,0
+CEV.US,D,20090811,000000,6.89608,6.98554,6.89055,6.97893,19634.607896292,0
+CEV.US,D,20090812,000000,6.89608,7.16279,6.89608,7.01942,37390.620906695,0
+CEV.US,D,20090813,000000,6.89055,7.08537,6.89055,7.07402,20983.550423518,0
+CEV.US,D,20090814,000000,7.07402,7.16279,7.0443,7.07985,27862.954768448,0
+CEV.US,D,20090817,000000,7.08537,7.17415,7.02594,7.09683,15745.764574559,0
+CEV.US,D,20090818,000000,7.02594,7.0912,6.92591,6.98554,14194.278124326,0
+CEV.US,D,20090819,000000,7.08537,7.08537,6.89608,7.01418,27640.15645314,0
+CEV.US,D,20090820,000000,7.15055,7.15055,6.98554,7.08537,6416.5914808595,0
+CEV.US,D,20090821,000000,7.01418,7.2639,7.01418,7.05575,15517.902661176,0
+CEV.US,D,20090824,000000,7.07402,7.28168,7.01418,7.05575,34756.537187989,0
+CEV.US,D,20090825,000000,7.01942,7.16279,7.00253,7.16279,27531.795454331,0
+CEV.US,D,20090826,000000,7.10423,7.22125,7.07985,7.15055,34639.061712646,0
+CEV.US,D,20090827,000000,7.20269,7.27644,7.15658,7.27644,16390.866969337,0
+CEV.US,D,20090828,000000,7.42852,7.42852,7.38062,7.38062,10811.79461011,0
+CEV.US,D,20090831,000000,7.43443,7.43443,7.19172,7.41765,22462.121061469,0
+CEV.US,D,20090901,000000,7.3352,7.51787,7.3352,7.43443,7454.62908627,0
+CEV.US,D,20090902,000000,7.48262,7.53496,7.27013,7.32316,47931.006659974,0
+CEV.US,D,20090903,000000,7.30567,7.39849,6.98554,6.98554,11606.779507913,0
+CEV.US,D,20090904,000000,7.66589,7.66589,7.03748,7.07402,56808.506805369,0
+CEV.US,D,20090908,000000,7.07985,7.47186,7.07985,7.44035,27933.845141501,0
+CEV.US,D,20090909,000000,7.41163,7.67202,7.41163,7.55737,19679.167559353,0
+CEV.US,D,20090910,000000,7.72326,7.93181,7.6887,7.78617,21507.126464491,0
+CEV.US,D,20090911,000000,7.80986,7.87088,7.54048,7.78617,22163.368775034,0
+CEV.US,D,20090914,000000,7.78617,7.78617,7.66589,7.69987,24378.186573114,0
+CEV.US,D,20090915,000000,7.71853,7.75299,7.58138,7.6185,14648.989231476,0
+CEV.US,D,20090916,000000,7.6887,7.77254,7.35682,7.51146,53397.667141932,0
+CEV.US,D,20090917,000000,7.55737,7.68406,7.52379,7.58138,30344.117825283,0
+CEV.US,D,20090918,000000,7.69532,7.69532,7.47186,7.48865,54285.822244318,0
+CEV.US,D,20090921,000000,7.49961,7.52379,7.42852,7.49961,47761.882484264,0
+CEV.US,D,20090922,000000,7.50553,7.54048,7.43443,7.51146,30527.420075604,0
+CEV.US,D,20090923,000000,7.52962,7.62659,7.49447,7.60141,28539.451471292,0
+CEV.US,D,20090924,000000,7.61237,7.71853,7.57593,7.60704,27834.598619227,0
+CEV.US,D,20090925,000000,7.44727,7.58138,7.44727,7.5709,75931.691296068,0
+CEV.US,D,20090928,000000,7.58739,7.6887,7.5709,7.65947,34946.928475616,0
+CEV.US,D,20090929,000000,7.6887,7.74657,7.65365,7.74657,12834.195681334,0
+CEV.US,D,20090930,000000,7.75299,7.75299,7.68406,7.72326,9680.5868001162,0
+CEV.US,D,20091001,000000,7.7124,7.7124,7.60704,7.68406,19815.884707383,0
+CEV.US,D,20091002,000000,7.6887,7.81469,7.63844,7.80384,26980.875983752,0
+CEV.US,D,20091005,000000,7.78617,7.78617,7.74657,7.78617,42356.997898823,0
+CEV.US,D,20091006,000000,7.78617,7.81469,7.75871,7.81469,15805.515031846,0
+CEV.US,D,20091007,000000,7.76552,7.84551,7.7124,7.83248,42199.013638878,0
+CEV.US,D,20091008,000000,7.82615,7.88659,7.78617,7.80384,46451.42330241,0
+CEV.US,D,20091009,000000,7.80384,7.80384,7.58138,7.61237,39356.309679476,0
+CEV.US,D,20091012,000000,7.63844,7.63844,7.35041,7.47186,39533.535612108,0
+CEV.US,D,20091013,000000,7.35682,7.7124,7.35682,7.63844,40597.90392751,0
+CEV.US,D,20091014,000000,7.65365,7.65365,7.31229,7.42852,44141.409860515,0
+CEV.US,D,20091015,000000,7.27013,7.32947,7.14433,7.29935,45591.624349244,0
+CEV.US,D,20091016,000000,7.2639,7.38596,7.22647,7.27644,29048.849437654,0
+CEV.US,D,20091019,000000,7.39849,7.39849,7.29323,7.29323,9690.7139962665,0
+CEV.US,D,20091020,000000,7.4055,7.4055,7.29935,7.3744,8390.3820105621,0
+CEV.US,D,20091021,000000,7.35041,7.38596,7.34459,7.38062,12074.655970058,0
+CEV.US,D,20091022,000000,7.38596,7.57593,7.3744,7.56399,32254.107019238,0
+CEV.US,D,20091023,000000,7.85163,7.85163,7.61237,7.68406,46511.173759697,0
+CEV.US,D,20091026,000000,7.6887,7.7991,7.58138,7.58138,13341.568208467,0
+CEV.US,D,20091027,000000,7.5948,7.74024,7.51787,7.74024,20333.384430666,0
+CEV.US,D,20091028,000000,7.69987,7.75299,7.48262,7.48262,24151.337379346,0
+CEV.US,D,20091029,000000,7.51146,7.52379,7.39849,7.39849,12796.725055577,0
+CEV.US,D,20091030,000000,7.39849,7.63844,7.39849,7.48865,8677.994381232,0
+CEV.US,D,20091102,000000,7.41163,7.51146,7.39849,7.39849,16146.801542113,0
+CEV.US,D,20091103,000000,7.39849,7.47729,7.39849,7.41163,6345.7011078071,0
+CEV.US,D,20091104,000000,7.45941,7.57593,7.39849,7.41163,31469.249317587,0
+CEV.US,D,20091105,000000,7.42852,7.42852,7.41163,7.42387,12831.157522489,0
+CEV.US,D,20091106,000000,7.39218,7.39218,7.35682,7.38596,10341.892708733,0
+CEV.US,D,20091109,000000,7.4055,7.4055,7.39849,7.39849,10415.821240632,0
+CEV.US,D,20091110,000000,7.44727,7.44727,7.31229,7.39218,9621.8490624442,0
+CEV.US,D,20091111,000000,7.42852,7.42852,7.31229,7.32316,9615.772744754,0
+CEV.US,D,20091112,000000,7.32947,7.36817,7.25088,7.36186,135518.08800548,0
+CEV.US,D,20091113,000000,7.35041,7.4055,7.25088,7.28168,34295.749763149,0
+CEV.US,D,20091116,000000,7.38062,7.38062,7.34024,7.3744,6108.724717889,0
+CEV.US,D,20091117,000000,7.38062,7.41163,7.31229,7.38596,20266.544936073,0
+CEV.US,D,20091118,000000,7.27644,7.51146,7.27644,7.51146,7561.9773654637,0
+CEV.US,D,20091119,000000,7.51787,7.51787,7.3352,7.35682,6599.8937311808,0
+CEV.US,D,20091120,000000,7.42387,7.44035,7.22125,7.31229,21791.700676316,0
+CEV.US,D,20091123,000000,7.32947,7.38062,7.22125,7.38062,9894.2706388885,0
+CEV.US,D,20091124,000000,7.27644,7.29935,7.22125,7.29323,13736.52885833,0
+CEV.US,D,20091125,000000,7.29935,7.29935,7.19627,7.20269,9866.9272092826,0
+CEV.US,D,20091127,000000,7.1864,7.22647,7.16851,7.22647,3397.6743084412,0
+CEV.US,D,20091130,000000,7.31229,7.31229,7.17415,7.20269,7513.3668239421,0
+CEV.US,D,20091201,000000,7.19627,7.28168,6.81926,7.19627,29848.897933531,0
+CEV.US,D,20091202,000000,7.18027,7.36817,7.10423,7.10423,24858.21567064,0
+CEV.US,D,20091203,000000,7.15055,7.15055,7.03185,7.08537,21894.998077049,0
+CEV.US,D,20091204,000000,7.09683,7.10423,7.08537,7.09683,8888.6400611591,0
+CEV.US,D,20091207,000000,7.12744,7.13396,7.01418,7.07402,11104.470578855,0
+CEV.US,D,20091208,000000,7.07402,7.10423,7.0443,7.10423,12836.221120565,0
+CEV.US,D,20091209,000000,7.12744,7.12744,7.07402,7.07402,10341.892708733,0
+CEV.US,D,20091210,000000,7.12142,7.12142,7.07402,7.12142,12907.111493617,0
+CEV.US,D,20091211,000000,7.12142,7.12744,6.95533,7.10918,22414.523239562,0
+CEV.US,D,20091214,000000,7.02594,7.10423,7.01942,7.07402,27148.98743985,0
+CEV.US,D,20091215,000000,7.19627,7.19627,7.0912,7.10918,26534.266633523,0
+CEV.US,D,20091216,000000,7.13396,7.13396,7.10423,7.13396,21061.529833876,0
+CEV.US,D,20091217,000000,7.22125,7.22125,7.07402,7.07985,14130.476788578,0
+CEV.US,D,20091218,000000,7.18027,7.19172,7.13396,7.13396,18230.978509853,0
+CEV.US,D,20091221,000000,7.19172,7.19172,7.04953,7.13396,21912.214310505,0
+CEV.US,D,20091222,000000,7.13396,7.13396,7.0912,7.11589,5183.0989897473,0
+CEV.US,D,20091223,000000,7.12744,7.16279,7.10423,7.10423,9307.9059817834,0
+CEV.US,D,20091224,000000,7.15658,7.16279,7.07402,7.11589,10782.425741274,0
+CEV.US,D,20091228,000000,7.12744,7.12744,7.07402,7.07402,1773.2720459257,0
+CEV.US,D,20091229,000000,7.07985,7.07985,6.97281,6.99108,21277.239111878,0
+CEV.US,D,20091230,000000,6.9966,7.03185,6.97893,6.98554,15015.593732118,0
+CEV.US,D,20091231,000000,6.98554,7.0443,6.98554,7.0443,12424.044237246,0
+CEV.US,D,20100104,000000,6.98554,7.07402,6.98554,7.07402,27663.449004286,0
+CEV.US,D,20100105,000000,7.09683,7.09683,7.01942,7.08537,42777.276539063,0
+CEV.US,D,20100106,000000,6.96136,7.06168,6.96136,7.06168,40871.338223569,0
+CEV.US,D,20100107,000000,7.03748,7.10423,7.03185,7.10423,13555.252047238,0
+CEV.US,D,20100108,000000,7.10423,7.10423,7.0912,7.10423,7094.1009033178,0
+CEV.US,D,20100111,000000,7.10423,7.22125,7.10423,7.22125,15586.767594998,0
+CEV.US,D,20100112,000000,7.22125,7.32316,7.22125,7.32316,27884.221880364,0
+CEV.US,D,20100113,000000,7.35041,7.44035,7.29935,7.31229,12413.917041095,0
+CEV.US,D,20100114,000000,7.34024,7.34024,7.23892,7.27644,15121.929291697,0
+CEV.US,D,20100115,000000,7.36817,7.39218,7.34459,7.39218,9004.0900972731,0
+CEV.US,D,20100119,000000,7.47729,7.642,7.28711,7.28711,26813.777247273,0
+CEV.US,D,20100120,000000,7.34024,7.38062,7.31229,7.38062,15367.007438536,0
+CEV.US,D,20100121,000000,7.35041,7.35041,7.32316,7.32316,5173.984513212,0
+CEV.US,D,20100122,000000,7.24524,7.39218,7.24524,7.39218,11860.972131286,0
+CEV.US,D,20100125,000000,7.38596,7.41163,7.38596,7.41163,4436.7246334668,0
+CEV.US,D,20100126,000000,7.4055,7.41163,7.36186,7.41163,17578.787077772,0
+CEV.US,D,20100127,000000,7.42852,7.42852,7.29323,7.32947,9548.9332501617,0
+CEV.US,D,20100128,000000,7.32947,7.32947,7.29323,7.29323,7627.804140441,0
+CEV.US,D,20100129,000000,7.34024,7.34024,7.32947,7.32947,859.79895316442,0
+CEV.US,D,20100201,000000,7.29935,7.42852,7.29935,7.41163,17865.386728826,0
+CEV.US,D,20100202,000000,7.4536,7.4536,7.4055,7.42852,5045.3691221027,0
+CEV.US,D,20100203,000000,7.39849,7.51787,7.32316,7.32316,24533.132674215,0
+CEV.US,D,20100204,000000,7.35682,7.36186,7.23892,7.24524,24152.350098961,0
+CEV.US,D,20100205,000000,7.2639,7.39849,7.23892,7.38596,14298.588244673,0
+CEV.US,D,20100208,000000,7.3352,7.39849,7.3352,7.38596,12563.79954412,0
+CEV.US,D,20100209,000000,7.4536,7.51146,7.36817,7.51146,10984.969664281,0
+CEV.US,D,20100210,000000,7.47729,7.48865,7.47186,7.47186,1945.4343804816,0
+CEV.US,D,20100211,000000,7.47186,7.57593,7.45941,7.5709,11738.433057867,0
+CEV.US,D,20100212,000000,7.47729,7.68406,7.47186,7.5948,11670.580843659,0
+CEV.US,D,20100216,000000,7.58739,7.58739,7.46623,7.51787,8782.3045015805,0
+CEV.US,D,20100217,000000,7.63311,7.63311,7.36186,7.39849,18177.304370256,0
+CEV.US,D,20100218,000000,7.52962,7.52962,7.34459,7.36817,11753.623852092,0
+CEV.US,D,20100219,000000,7.25798,7.36817,7.25798,7.28168,20330.346271821,0
+CEV.US,D,20100222,000000,7.25088,7.3352,7.25088,7.28711,6419.6296397046,0
+CEV.US,D,20100223,000000,7.25088,7.27644,7.23892,7.27644,14653.040109937,0
+CEV.US,D,20100224,000000,7.24524,7.41163,7.24524,7.34459,15280.926271258,0
+CEV.US,D,20100225,000000,7.36186,7.57593,7.32947,7.39849,23439.395489976,0
+CEV.US,D,20100226,000000,7.36817,7.42852,7.34459,7.36186,11106.496018085,0
+CEV.US,D,20100301,000000,7.46623,7.46623,7.36186,7.41163,14777.604622585,0
+CEV.US,D,20100302,000000,7.51787,7.51787,7.36186,7.39849,20042.733901151,0
+CEV.US,D,20100303,000000,7.3744,7.45941,7.36186,7.42387,22228.182830395,0
+CEV.US,D,20100304,000000,7.36186,7.41765,7.3352,7.38062,42198.000919265,0
+CEV.US,D,20100305,000000,7.36186,7.42387,7.36186,7.3744,22701.122890617,0
+CEV.US,D,20100308,000000,7.43443,7.43443,7.19172,7.25088,77048.721031451,0
+CEV.US,D,20100309,000000,7.2639,7.34024,7.2639,7.34024,18492.260170533,0
+CEV.US,D,20100310,000000,7.34024,7.36186,7.30567,7.30567,21553.711566782,0
+CEV.US,D,20100311,000000,7.36186,7.36186,7.28168,7.34024,22411.485080717,0
+CEV.US,D,20100312,000000,7.30567,7.31229,7.29935,7.29935,9747.4262947085,0
+CEV.US,D,20100315,000000,7.34024,7.34024,7.25088,7.30567,24358.944900429,0
+CEV.US,D,20100316,000000,7.29935,7.3352,7.20269,7.23892,32034.346862775,0
+CEV.US,D,20100317,000000,7.27644,7.27644,7.19172,7.19172,21938.545020495,0
+CEV.US,D,20100318,000000,7.24524,7.27644,7.21474,7.25088,59436.514206383,0
+CEV.US,D,20100319,000000,7.24524,7.25088,7.22125,7.25088,13176.494911217,0
+CEV.US,D,20100322,000000,7.21474,7.28711,7.21474,7.27644,43342.374084254,0
+CEV.US,D,20100323,000000,7.31704,7.36186,7.22647,7.34024,40514.860919076,0
+CEV.US,D,20100324,000000,7.3744,7.3744,7.2639,7.28168,16554.927546971,0
+CEV.US,D,20100325,000000,7.28168,7.3352,7.28168,7.28168,18413.26804056,0
+CEV.US,D,20100326,000000,7.28168,7.34024,7.25088,7.25798,12693.427654845,0
+CEV.US,D,20100329,000000,7.31229,7.32316,7.28168,7.30567,7138.6605663792,0
+CEV.US,D,20100330,000000,7.34024,7.34024,7.21474,7.29935,23947.780736724,0
+CEV.US,D,20100331,000000,7.31229,7.3352,7.25088,7.27013,20683.785417468,0
+CEV.US,D,20100401,000000,7.27013,7.31229,7.2326,7.28168,23453.573564587,0
+CEV.US,D,20100405,000000,7.30567,7.39218,7.29935,7.32947,49672.884397834,0
+CEV.US,D,20100406,000000,7.29935,7.36817,7.27013,7.27013,46821.065961897,0
+CEV.US,D,20100407,000000,7.29323,7.31229,7.25088,7.28168,12072.630530828,0
+CEV.US,D,20100408,000000,7.27644,7.27644,7.2326,7.27644,17346.874285929,0
+CEV.US,D,20100409,000000,7.19627,7.34024,7.19627,7.25088,41105.276454641,0
+CEV.US,D,20100412,000000,7.29935,7.32947,7.28168,7.31704,4411.4066430909,0
+CEV.US,D,20100413,000000,7.34024,7.34024,7.25088,7.30567,43745.436491036,0
+CEV.US,D,20100414,000000,7.36186,7.36186,7.29935,7.35682,10415.821240632,0
+CEV.US,D,20100415,000000,7.36186,7.41163,7.31229,7.36817,22900.628654779,0
+CEV.US,D,20100416,000000,7.38596,7.39218,7.34024,7.39218,14719.879604529,0
+CEV.US,D,20100419,000000,7.41765,7.41765,7.35682,7.35682,13367.898918457,0
+CEV.US,D,20100420,000000,7.42852,7.42852,7.35682,7.41765,19786.515838548,0
+CEV.US,D,20100421,000000,7.44727,7.44727,7.36186,7.41163,10372.274297184,0
+CEV.US,D,20100422,000000,7.39218,7.41163,7.38062,7.41163,18328.199592897,0
+CEV.US,D,20100423,000000,7.42159,7.43858,7.37756,7.37756,19513.081542488,0
+CEV.US,D,20100426,000000,7.38062,7.42852,7.38062,7.38062,18387.950050185,0
+CEV.US,D,20100427,000000,7.4055,7.51787,7.39849,7.49447,23298.627463487,0
+CEV.US,D,20100428,000000,7.49961,7.55313,7.47186,7.5471,26958.596152222,0
+CEV.US,D,20100429,000000,7.60704,7.65365,7.60704,7.65365,35639.628692299,0
+CEV.US,D,20100430,000000,7.60141,7.64713,7.60141,7.61237,6759.9034303563,0
+CEV.US,D,20100503,000000,7.69987,7.69987,7.642,7.64713,10497.851529449,0
+CEV.US,D,20100504,000000,7.64713,7.69532,7.64713,7.69532,10811.79461011,0
+CEV.US,D,20100505,000000,7.72801,7.72801,7.57593,7.63844,12192.131445402,0
+CEV.US,D,20100506,000000,7.67202,7.6887,7.39218,7.39218,10677.10290131,0
+CEV.US,D,20100507,000000,7.56399,7.56399,7.31704,7.36817,17105.84701755,0
+CEV.US,D,20100510,000000,7.45941,7.63311,7.44727,7.49447,15050.026199031,0
+CEV.US,D,20100511,000000,7.6185,7.6185,7.5471,7.60704,14700.637931843,0
+CEV.US,D,20100512,000000,7.60704,7.60704,7.45941,7.56399,40668.794300562,0
+CEV.US,D,20100513,000000,7.52379,7.55313,7.46623,7.51787,15880.456283359,0
+CEV.US,D,20100514,000000,7.52379,7.54048,7.42387,7.50553,17380.294033224,0
+CEV.US,D,20100517,000000,7.51787,7.55737,7.44727,7.51787,16686.581096926,0
+CEV.US,D,20100518,000000,7.642,7.65947,7.48262,7.52962,16639.995994635,0
+CEV.US,D,20100519,000000,7.54048,7.5471,7.52379,7.5471,6493.5581716022,0
+CEV.US,D,20100520,000000,7.51787,7.52962,7.39849,7.39849,20496.432288686,0
+CEV.US,D,20100521,000000,7.39849,7.5471,7.38062,7.5471,15521.953539636,0
+CEV.US,D,20100524,000000,7.54048,7.58138,7.48262,7.57593,17781.331000779,0
+CEV.US,D,20100525,000000,7.58138,7.58138,7.50553,7.5471,9034.4716857241,0
+CEV.US,D,20100526,000000,7.47729,7.6185,7.47729,7.5709,14134.527667039,0
+CEV.US,D,20100527,000000,7.69532,7.69532,7.52962,7.57593,9934.7794234899,0
+CEV.US,D,20100528,000000,7.65365,7.65365,7.5948,7.63844,9043.5861622594,0
+CEV.US,D,20100601,000000,7.60704,7.65947,7.60704,7.65947,4256.4605419906,0
+CEV.US,D,20100602,000000,7.68406,7.8386,7.64713,7.79179,28667.054142786,0
+CEV.US,D,20100603,000000,7.83248,7.86772,7.76552,7.83248,11572.347041001,0
+CEV.US,D,20100604,000000,7.86772,7.86772,7.69532,7.8386,6759.9034303563,0
+CEV.US,D,20100607,000000,7.84551,7.84551,7.72801,7.72801,14210.481638165,0
+CEV.US,D,20100608,000000,7.72326,7.75299,7.63311,7.63311,5744.1456564765,0
+CEV.US,D,20100609,000000,7.61237,7.61237,7.52962,7.52962,7606.5370285252,0
+CEV.US,D,20100610,000000,7.51146,7.63311,7.51146,7.55313,19124.197210315,0
+CEV.US,D,20100611,000000,7.51146,7.63311,7.51146,7.5471,4428.6228765465,0
+CEV.US,D,20100614,000000,7.63311,7.63311,7.51787,7.51787,17646.639291978,0
+CEV.US,D,20100615,000000,7.6185,7.6185,7.48262,7.48262,19971.843528099,0
+CEV.US,D,20100616,000000,7.53496,7.55737,7.49961,7.52962,7800.9791946119,0
+CEV.US,D,20100617,000000,7.56399,7.69532,7.55737,7.61237,20600.742409035,0
+CEV.US,D,20100618,000000,7.68406,7.71853,7.60704,7.71853,2842.7039594022,0
+CEV.US,D,20100621,000000,7.7124,7.7124,7.5709,7.5709,30113.217753056,0
+CEV.US,D,20100622,000000,7.57593,7.63844,7.56399,7.5709,10381.388773721,0
+CEV.US,D,20100623,000000,7.642,7.6887,7.5471,7.60704,8118.9731537328,0
+CEV.US,D,20100624,000000,7.6185,7.6185,7.51146,7.51787,26154.496777885,0
+CEV.US,D,20100625,000000,7.58739,7.58739,7.51146,7.56399,18640.117234327,0
+CEV.US,D,20100628,000000,7.56399,7.63844,7.53496,7.5948,20690.874454773,0
+CEV.US,D,20100629,000000,7.61237,7.61237,7.5709,7.61237,5736.0438995563,0
+CEV.US,D,20100630,000000,7.63844,7.63844,7.63844,7.63844,1082.597268472,0
+CEV.US,D,20100701,000000,7.63844,7.63844,7.63311,7.63311,10136.310626881,0
+CEV.US,D,20100702,000000,7.63844,7.66589,7.57593,7.63311,6216.0729970827,0
+CEV.US,D,20100706,000000,7.79179,7.79179,7.6887,7.69532,3031.0698077987,0
+CEV.US,D,20100707,000000,7.71853,7.78617,7.71853,7.72801,12156.686258876,0
+CEV.US,D,20100708,000000,7.72326,7.72326,7.72326,7.72326,5788.705319538,0
+CEV.US,D,20100709,000000,7.72326,7.86772,7.72326,7.86772,8442.0307109289,0
+CEV.US,D,20100712,000000,7.89419,7.89419,7.7124,7.78617,7044.477642181,0
+CEV.US,D,20100713,000000,7.89419,7.93181,7.89419,7.89419,20659.480146707,0
+CEV.US,D,20100714,000000,7.93773,7.93773,7.85163,7.85163,12927.365885918,0
+CEV.US,D,20100715,000000,7.87088,7.93773,7.82615,7.91957,5911.2443929572,0
+CEV.US,D,20100716,000000,7.99985,7.99985,7.81469,7.99985,7596.409832375,0
+CEV.US,D,20100719,000000,8.07903,8.07903,7.92451,7.92451,12479.743816072,0
+CEV.US,D,20100720,000000,7.95028,7.98573,7.77817,7.9008,21508.139184106,0
+CEV.US,D,20100721,000000,7.9008,7.93181,7.83248,7.8386,9319.0458975488,0
+CEV.US,D,20100722,000000,7.98573,7.98573,7.84551,7.97288,17297.251024792,0
+CEV.US,D,20100723,000000,7.87088,7.92451,7.87088,7.88659,4419.5084000112,0
+CEV.US,D,20100726,000000,7.88659,7.99254,7.8386,7.85626,41672.399439061,0
+CEV.US,D,20100727,000000,7.90633,7.93181,7.82615,7.82615,21845.374815913,0
+CEV.US,D,20100728,000000,7.82043,7.92451,7.82043,7.89419,15792.349676851,0
+CEV.US,D,20100729,000000,7.92451,7.93181,7.82043,7.87444,6117.8391944243,0
+CEV.US,D,20100730,000000,7.91957,7.91957,7.78617,7.85163,24697.19325185,0
+CEV.US,D,20100802,000000,7.80986,7.9008,7.80986,7.83248,13903.62759481,0
+CEV.US,D,20100803,000000,7.82043,7.88106,7.82043,7.86772,6759.9034303563,0
+CEV.US,D,20100804,000000,7.86772,7.91957,7.86772,7.91957,3941.5047417148,0
+CEV.US,D,20100805,000000,7.93181,7.97288,7.86772,7.94465,13513.730543022,0
+CEV.US,D,20100806,000000,7.93181,7.93181,7.93181,7.93181,7016.1214929601,0
+CEV.US,D,20100809,000000,7.96765,7.96765,7.82043,7.82043,43498.332904968,0
+CEV.US,D,20100810,000000,7.85163,7.86219,7.83248,7.86219,6468.2401812263,0
+CEV.US,D,20100811,000000,7.86219,7.90633,7.82615,7.84551,10729.764321292,0
+CEV.US,D,20100812,000000,7.65947,7.86772,7.65947,7.82043,32431.33295187,0
+CEV.US,D,20100813,000000,7.8386,7.87088,7.80384,7.81469,13307.135741556,0
+CEV.US,D,20100816,000000,7.80384,7.86219,7.80384,7.82043,12038.198063917,0
+CEV.US,D,20100817,000000,7.91957,7.91957,7.78617,7.78617,23907.271952123,0
+CEV.US,D,20100818,000000,7.83248,7.83248,7.77817,7.78617,27544.960809327,0
+CEV.US,D,20100819,000000,7.79179,7.83248,7.78617,7.78617,16677.466620391,0
+CEV.US,D,20100820,000000,7.82043,7.86219,7.7991,7.83248,15085.471385556,0
+CEV.US,D,20100823,000000,7.87088,7.87444,7.7991,7.87088,19243.698124888,0
+CEV.US,D,20100824,000000,7.87088,7.91957,7.82043,7.82043,47882.396118454,0
+CEV.US,D,20100825,000000,7.83248,7.87088,7.83248,7.87088,7153.8513606048,0
+CEV.US,D,20100826,000000,7.87444,7.9008,7.86219,7.9008,12544.557871435,0
+CEV.US,D,20100827,000000,7.91957,7.96271,7.91957,7.93181,5180.0608309022,0
+CEV.US,D,20100830,000000,7.94465,7.94465,7.89419,7.93181,10633.555957863,0
+CEV.US,D,20100831,000000,7.92134,8.01555,7.92134,7.97002,13713.236307184,0
+CEV.US,D,20100901,000000,8.00597,8.02374,7.97288,7.97288,16806.082011501,0
+CEV.US,D,20100902,000000,7.99985,8.03253,7.96765,8.03253,16759.496909208,0
+CEV.US,D,20100903,000000,8.0274,8.07212,8.02374,8.04843,37374.417392854,0
+CEV.US,D,20100907,000000,8.04843,8.10323,8.04843,8.10323,9575.2639601526,0
+CEV.US,D,20100908,000000,8.05978,8.10323,7.96271,8.04152,13555.252047238,0
+CEV.US,D,20100909,000000,8.03756,8.04843,7.96271,8.01141,13967.428930557,0
+CEV.US,D,20100910,000000,7.91957,7.96271,7.91325,7.91325,9487.1573536446,0
+CEV.US,D,20100913,000000,7.91325,7.96271,7.8386,7.89419,31885.477079366,0
+CEV.US,D,20100914,000000,7.9008,7.92451,7.86772,7.92451,13474.234478036,0
+CEV.US,D,20100915,000000,7.92451,7.92451,7.68406,7.68406,82772.612295627,0
+CEV.US,D,20100916,000000,7.70637,7.78617,7.70637,7.77254,39194.274541071,0
+CEV.US,D,20100917,000000,7.82043,7.84551,7.80384,7.80384,21129.382048083,0
+CEV.US,D,20100920,000000,7.84551,7.95028,7.77817,7.80384,30940.609678538,0
+CEV.US,D,20100921,000000,7.81469,7.87088,7.80384,7.87088,35063.391231344,0
+CEV.US,D,20100922,000000,7.87088,7.87444,7.81469,7.87088,40739.684673614,0
+CEV.US,D,20100923,000000,7.88659,7.95028,7.88659,7.94465,11892.366439352,0
+CEV.US,D,20100924,000000,7.99254,7.99254,7.86772,7.86772,26537.304792368,0
+CEV.US,D,20100927,000000,7.87088,7.87088,7.74024,7.74657,26137.280544429,0
+CEV.US,D,20100928,000000,7.74024,7.77817,7.70637,7.75299,24888.597259091,0
+CEV.US,D,20100929,000000,7.74024,7.84551,7.74024,7.82043,10287.205849522,0
+CEV.US,D,20100930,000000,7.84234,7.86841,7.81155,7.84234,9584.3784366879,0
+CEV.US,D,20101001,000000,7.88106,7.92451,7.87088,7.91957,15845.011096832,0
+CEV.US,D,20101004,000000,7.92451,7.93181,7.91325,7.91325,9213.7230575853,0
+CEV.US,D,20101005,000000,7.9008,7.93181,7.88659,7.92451,3974.924489011,0
+CEV.US,D,20101006,000000,7.94465,7.94465,7.82615,7.86219,6002.3891583104,0
+CEV.US,D,20101007,000000,7.86219,7.86219,7.81469,7.81469,7069.7956325569,0
+CEV.US,D,20101008,000000,7.82615,7.85163,7.80384,7.84551,20751.637631675,0
+CEV.US,D,20101011,000000,7.85626,7.87088,7.84551,7.84551,6664.7077865431,0
+CEV.US,D,20101012,000000,7.88659,7.88659,7.84551,7.86772,6071.2540921327,0
+CEV.US,D,20101013,000000,7.86219,7.90633,7.86219,7.86219,13429.674814975,0
+CEV.US,D,20101014,000000,7.86219,7.9008,7.86219,7.86219,15601.958389223,0
+CEV.US,D,20101015,000000,7.86219,7.88659,7.86219,7.88659,4535.9711557402,0
+CEV.US,D,20101018,000000,7.93181,7.93181,7.86219,7.9008,7488.0488335662,0
+CEV.US,D,20101019,000000,7.91325,7.91325,7.85163,7.9008,7117.3934544635,0
+CEV.US,D,20101020,000000,7.86772,7.88659,7.78617,7.82043,6139.10630634,0
+CEV.US,D,20101021,000000,7.80986,7.82043,7.75871,7.75871,12677.224141004,0
+CEV.US,D,20101022,000000,7.86219,7.86219,7.7124,7.75299,46455.474180869,0
+CEV.US,D,20101025,000000,7.77254,7.84551,7.72326,7.74024,34427.403313103,0
+CEV.US,D,20101026,000000,7.74024,7.79179,7.72326,7.75299,10414.808521016,0
+CEV.US,D,20101027,000000,7.7991,7.7991,7.69532,7.69532,14384.669411952,0
+CEV.US,D,20101028,000000,7.69532,7.72801,7.66589,7.67202,15655.63252882,0
+CEV.US,D,20101029,000000,7.67696,7.73531,7.67696,7.68338,10227.455392235,0
+CEV.US,D,20101101,000000,7.66589,7.75299,7.66589,7.66589,26001.576116015,0
+CEV.US,D,20101102,000000,7.70065,7.72326,7.65947,7.65947,7977.192407628,0
+CEV.US,D,20101103,000000,7.68406,7.68406,7.63844,7.642,10546.462070971,0
+CEV.US,D,20101104,000000,7.51146,7.69532,7.51146,7.6185,27323.175213635,0
+CEV.US,D,20101105,000000,7.55313,7.60704,7.55313,7.58138,23853.597812527,0
+CEV.US,D,20101108,000000,7.54048,7.5471,7.47729,7.47729,20432.630952939,0
+CEV.US,D,20101109,000000,7.45941,7.46623,7.31704,7.36817,63652.465963773,0
+CEV.US,D,20101110,000000,7.34024,7.34024,7.1388,7.1864,61230.04064461,0
+CEV.US,D,20101111,000000,7.20831,7.20831,7.03748,7.03748,102143.91309201,0
+CEV.US,D,20101112,000000,7.00865,7.19627,6.98554,7.16279,125998.52362416,0
+CEV.US,D,20101115,000000,7.16279,7.16279,6.89608,6.97893,93725.174932227,0
+CEV.US,D,20101116,000000,7.01418,7.11589,6.70027,7.07402,109986.41379084,0
+CEV.US,D,20101117,000000,7.0912,7.15055,6.98554,7.10423,39055.531953812,0
+CEV.US,D,20101118,000000,7.13396,7.13396,6.92591,6.97893,42836.014276736,0
+CEV.US,D,20101119,000000,7.01942,7.10423,7.00253,7.10423,8790.4062585008,0
+CEV.US,D,20101122,000000,7.12142,7.39849,7.12142,7.31229,43355.539439248,0
+CEV.US,D,20101123,000000,7.31229,7.31229,7.22125,7.22125,15427.770615438,0
+CEV.US,D,20101124,000000,7.25798,7.32947,7.2326,7.29935,26553.508306208,0
+CEV.US,D,20101126,000000,7.34024,7.39849,7.34024,7.34024,14247.952263923,0
+CEV.US,D,20101129,000000,7.3744,7.3744,7.23892,7.3352,9118.527413772,0
+CEV.US,D,20101130,000000,7.37756,7.37756,7.31387,7.34242,21005.830255048,0
+CEV.US,D,20101201,000000,7.34024,7.34024,7.22125,7.30567,17892.730158433,0
+CEV.US,D,20101202,000000,7.19172,7.39849,7.11589,7.11589,39848.491412384,0
+CEV.US,D,20101203,000000,7.07402,7.29323,7.06168,7.13396,64382.636806213,0
+CEV.US,D,20101206,000000,7.13396,7.16279,7.06168,7.0912,17190.915465213,0
+CEV.US,D,20101207,000000,7.00865,7.16279,6.77769,7.01418,197218.03055146,0
+CEV.US,D,20101208,000000,7.02594,7.0443,6.84287,6.84287,59865.907323159,0
+CEV.US,D,20101209,000000,6.83724,6.86043,6.6356,6.68882,68839.61583198,0
+CEV.US,D,20101210,000000,6.64192,6.67105,6.58799,6.6356,43320.094252722,0
+CEV.US,D,20101213,000000,6.77176,6.77176,6.52886,6.55275,30284.367367996,0
+CEV.US,D,20101214,000000,6.51701,6.5407,6.35151,6.45223,194863.45744651,0
+CEV.US,D,20101215,000000,6.56431,6.56431,6.29849,6.49321,56961.427467238,0
+CEV.US,D,20101216,000000,6.44423,6.93924,6.44423,6.92748,82165.993246222,0
+CEV.US,D,20101217,000000,7.00865,7.00865,6.77769,6.78964,53648.82160646,0
+CEV.US,D,20101220,000000,6.83724,6.87239,6.57635,6.67717,38929.954721547,0
+CEV.US,D,20101221,000000,6.6825,6.76564,6.66542,6.69514,32204.483758102,0
+CEV.US,D,20101222,000000,6.74826,6.80721,6.69514,6.69514,62435.176986501,0
+CEV.US,D,20101223,000000,6.6356,6.74826,6.57083,6.61733,36538.92371045,0
+CEV.US,D,20101227,000000,6.59442,6.67717,6.51157,6.51157,33689.130713742,0
+CEV.US,D,20101228,000000,6.51701,6.55275,6.49972,6.53488,19719.676343954,0
+CEV.US,D,20101229,000000,6.45905,6.67756,6.45905,6.67756,17380.294033224,0
+CEV.US,D,20101230,000000,6.72052,6.72052,6.55621,6.72052,52379.883928822,0
+CEV.US,D,20101231,000000,6.73039,6.90665,6.73039,6.90665,22236.284587316,0
+CEV.US,D,20110103,000000,6.89608,6.89608,6.74826,6.74826,5329.9433339273,0
+CEV.US,D,20110104,000000,6.83724,6.83724,6.6592,6.76031,27919.66706689,0
+CEV.US,D,20110105,000000,6.77769,6.77769,6.55858,6.74244,24511.865562299,0
+CEV.US,D,20110106,000000,6.70027,6.73029,6.6592,6.68882,16963.05355183,0
+CEV.US,D,20110107,000000,6.74244,6.74244,6.6124,6.6124,24828.846801805,0
+CEV.US,D,20110110,000000,6.67105,6.71864,6.48215,6.51701,29005.302494208,0
+CEV.US,D,20110111,000000,6.53488,6.53488,6.47564,6.49972,32041.435900081,0
+CEV.US,D,20110112,000000,6.49972,6.49972,6.35151,6.39288,51198.040138078,0
+CEV.US,D,20110113,000000,6.42883,6.43446,6.36889,6.43446,48987.273218455,0
+CEV.US,D,20110114,000000,6.39288,6.42883,6.36346,6.39288,70511.615916402,0
+CEV.US,D,20110118,000000,6.44423,6.56381,6.4385,6.49855,24170.579052032,0
+CEV.US,D,20110119,000000,6.55768,6.56381,6.40325,6.56381,28170.821531419,0
+CEV.US,D,20110120,000000,6.51701,6.65347,6.50535,6.51701,20665.556464397,0
+CEV.US,D,20110121,000000,6.54712,6.6592,6.54712,6.58247,30967.953108144,0
+CEV.US,D,20110124,000000,6.56431,6.72437,6.56431,6.67717,11462.973322577,0
+CEV.US,D,20110125,000000,6.71281,6.74826,6.60598,6.60598,31769.014323637,0
+CEV.US,D,20110126,000000,6.59995,6.6592,6.57083,6.59995,19333.830170627,0
+CEV.US,D,20110127,000000,6.62424,6.62986,6.55858,6.58247,24937.207800613,0
+CEV.US,D,20110128,000000,6.6356,6.6356,6.54712,6.57083,11567.283442925,0
+CEV.US,D,20110131,000000,6.62404,6.62996,6.54812,6.54812,9083.0822272458,0
+CEV.US,D,20110201,000000,6.59442,6.68882,6.57083,6.62986,37012.876490287,0
+CEV.US,D,20110202,000000,6.68882,6.68882,6.58799,6.58799,25205.578498597,0
+CEV.US,D,20110203,000000,6.56983,6.62957,6.56983,6.59955,11612.855825602,0
+CEV.US,D,20110204,000000,6.62986,6.77176,6.62424,6.68882,13428.662095359,0
+CEV.US,D,20110207,000000,6.73029,6.74826,6.71281,6.74826,24285.016368531,0
+CEV.US,D,20110208,000000,6.74826,6.74826,6.64755,6.64755,8849.1439961728,0
+CEV.US,D,20110209,000000,6.6825,6.68882,6.62986,6.67105,16917.481169153,0
+CEV.US,D,20110210,000000,6.68882,6.68882,6.51039,6.56983,40126.989306518,0
+CEV.US,D,20110211,000000,6.62424,6.62986,6.51701,6.58247,29869.152325832,0
+CEV.US,D,20110214,000000,6.58247,6.58247,6.51157,6.55275,28108.032915286,0
+CEV.US,D,20110215,000000,6.55275,6.58247,6.51157,6.51157,24544.272589979,0
+CEV.US,D,20110216,000000,6.52313,6.64755,6.52313,6.62986,27374.823914002,0
+CEV.US,D,20110218,000000,6.6591,6.6591,6.56983,6.58188,28471.599257085,0
+CEV.US,D,20110222,000000,6.6124,6.6124,6.51157,6.51701,30079.798005758,0
+CEV.US,D,20110223,000000,6.59442,6.59995,6.5407,6.59995,13184.596668135,0
+CEV.US,D,20110224,000000,6.6124,6.67105,6.6124,6.6124,22334.518389975,0
+CEV.US,D,20110225,000000,6.53399,6.66522,6.53399,6.56983,47102.602014877,0
+CEV.US,D,20110228,000000,6.54396,6.62899,6.54396,6.60468,15484.48291388,0
+CEV.US,D,20110301,000000,6.58722,6.62966,6.56963,6.62966,21602.322108305,0
+CEV.US,D,20110302,000000,6.6594,6.6594,6.59955,6.62966,23139.630483927,0
+CEV.US,D,20110303,000000,6.59955,6.64765,6.59955,6.64765,8289.1100490586,0
+CEV.US,D,20110304,000000,6.6351,6.6591,6.6351,6.6591,5990.2365229299,0
+CEV.US,D,20110307,000000,6.6591,6.69524,6.62957,6.68882,35348.978162785,0
+CEV.US,D,20110308,000000,6.70659,6.71874,6.68882,6.70037,25763.587006481,0
+CEV.US,D,20110309,000000,6.70037,6.7607,6.70037,6.73651,13174.469471985,0
+CEV.US,D,20110310,000000,6.74382,6.74382,6.69594,6.70728,15709.306668418,0
+CEV.US,D,20110311,000000,6.7607,6.77809,6.72457,6.72457,16217.691915165,0
+CEV.US,D,20110314,000000,6.70659,6.7607,6.6117,6.6351,25348.371964317,0
+CEV.US,D,20110315,000000,6.59383,6.6117,6.59383,6.6117,8969.6576303619,0
+CEV.US,D,20110316,000000,6.68882,6.68882,6.57576,6.57576,16634.932396559,0
+CEV.US,D,20110317,000000,6.67756,6.67756,6.60468,6.63481,4293.9311677469,0
+CEV.US,D,20110318,000000,6.61704,6.6355,6.59373,6.6355,21728.912060183,0
+CEV.US,D,20110321,000000,6.65317,6.6825,6.62957,6.6825,18695.816813155,0
+CEV.US,D,20110322,000000,6.67756,6.68309,6.6355,6.6355,16208.577438629,0
+CEV.US,D,20110323,000000,6.67086,6.69524,6.64162,6.67707,23882.966681362,0
+CEV.US,D,20110324,000000,6.73651,6.73651,6.62957,6.66522,67375.22326864,0
+CEV.US,D,20110325,000000,6.64182,6.64182,6.6117,6.62966,33550.388126483,0
+CEV.US,D,20110328,000000,6.55176,6.59955,6.53399,6.59383,97163.358025269,0
+CEV.US,D,20110329,000000,6.58188,6.6117,6.56983,6.58188,11954.142335869,0
+CEV.US,D,20110330,000000,6.56983,6.6117,6.53982,6.55768,28739.969955068,0
+CEV.US,D,20110331,000000,6.55434,6.5733,6.53537,6.53537,12078.706848518,0
+CEV.US,D,20110401,000000,6.55749,6.59373,6.52164,6.55147,70068.044725018,0
+CEV.US,D,20110404,000000,6.56351,6.6117,6.55147,6.6117,23075.829148179,0
+CEV.US,D,20110405,000000,6.57033,6.61802,6.57033,6.6127,15601.958389223,0
+CEV.US,D,20110406,000000,6.62404,6.64182,6.59373,6.59955,7451.5909274249,0
+CEV.US,D,20110407,000000,6.63649,6.63649,6.49785,6.58218,34499.30640577,0
+CEV.US,D,20110408,000000,6.59373,6.60548,6.58178,6.59373,9102.3238999315,0
+CEV.US,D,20110411,000000,6.61704,6.61704,6.5099,6.56963,41114.390931177,0
+CEV.US,D,20110412,000000,6.54396,6.58602,6.54396,6.56214,5466.6604819571,0
+CEV.US,D,20110413,000000,6.56351,6.56351,6.52164,6.52164,5296.5235866312,0
+CEV.US,D,20110414,000000,6.54585,6.57556,6.52776,6.56351,13361.822600768,0
+CEV.US,D,20110415,000000,6.59442,6.60015,6.55798,6.59442,22077.287607755,0
+CEV.US,D,20110418,000000,6.58722,6.62966,6.50368,6.60548,30589.195972122,0
+CEV.US,D,20110419,000000,6.6355,6.66561,6.6117,6.66561,20086.280844597,0
+CEV.US,D,20110420,000000,6.68942,6.68942,6.64182,6.64765,19836.139099684,0
+CEV.US,D,20110421,000000,6.66077,6.6669,6.64251,6.64251,16798.992974195,0
+CEV.US,D,20110425,000000,6.67756,6.70107,6.6594,6.68309,31949.278415113,0
+CEV.US,D,20110426,000000,6.71509,6.73908,6.68458,6.73908,51648.700366767,0
+CEV.US,D,20110427,000000,6.72694,6.74541,6.69711,6.71509,15450.050446969,0
+CEV.US,D,20110428,000000,6.71509,6.73908,6.69099,6.69711,13313.212059245,0
+CEV.US,D,20110429,000000,6.69356,6.75646,6.68072,6.70581,15281.938990872,0
+CEV.US,D,20110502,000000,6.76287,6.77512,6.68458,6.7214,33067.320870111,0
+CEV.US,D,20110503,000000,6.72585,6.74441,6.70778,6.74441,16709.873648072,0
+CEV.US,D,20110504,000000,6.73276,6.83535,6.73276,6.76287,28456.408462859,0
+CEV.US,D,20110505,000000,6.79872,6.89055,6.7928,6.84177,44752.079788381,0
+CEV.US,D,20110506,000000,6.84207,7.30103,6.78125,6.88976,82686.531128349,0
+CEV.US,D,20110509,000000,6.8954,6.94357,6.88976,6.88976,5150.6919620662,0
+CEV.US,D,20110510,000000,6.87159,6.96846,6.87159,6.8954,11438.668051816,0
+CEV.US,D,20110511,000000,6.94357,6.94357,6.87159,6.94357,23477.878835348,0
+CEV.US,D,20110512,000000,6.94357,7.01023,6.94357,6.96253,15590.818473459,0
+CEV.US,D,20110513,000000,6.98684,7.01556,6.95009,6.95612,13287.89406887,0
+CEV.US,D,20110516,000000,6.99206,6.99206,6.95612,6.95612,19716.638185109,0
+CEV.US,D,20110517,000000,6.94357,7.05279,6.94357,7.05279,17003.562336432,0
+CEV.US,D,20110518,000000,7.04587,7.10216,7.03433,7.10216,35331.761929329,0
+CEV.US,D,20110519,000000,7.12033,7.13188,7.05279,7.13188,14850.520434868,0
+CEV.US,D,20110520,000000,7.13396,7.1931,7.07817,7.10918,18621.888281258,0
+CEV.US,D,20110523,000000,7.16764,7.19567,7.10216,7.17938,23959.933372104,0
+CEV.US,D,20110524,000000,7.17326,7.17938,7.15588,7.17938,20233.125188777,0
+CEV.US,D,20110525,000000,7.17938,7.1856,7.13188,7.17938,30935.546080463,0
+CEV.US,D,20110526,000000,7.19172,7.19172,7.12655,7.12655,30921.368005853,0
+CEV.US,D,20110527,000000,7.18205,7.18817,7.1388,7.18817,17955.518774565,0
+CEV.US,D,20110531,000000,7.18718,7.18718,7.14877,7.17415,20583.526175579,0
+CEV.US,D,20110601,000000,7.18817,7.18817,7.15055,7.15736,28903.017813089,0
+CEV.US,D,20110602,000000,7.17494,7.21711,7.15055,7.21711,18811.266849269,0
+CEV.US,D,20110603,000000,7.1931,7.28543,7.18817,7.18817,23115.325213165,0
+CEV.US,D,20110606,000000,7.20989,7.30399,7.20436,7.20989,18806.203251193,0
+CEV.US,D,20110607,000000,7.24296,7.28642,7.2178,7.25561,7645.0203738965,0
+CEV.US,D,20110608,000000,7.26153,7.28642,7.24296,7.28642,7241.9579671128,0
+CEV.US,D,20110609,000000,7.28,7.28,7.12744,7.1931,21728.912060183,0
+CEV.US,D,20110610,000000,7.1931,7.24771,7.17494,7.1931,18024.383708387,0
+CEV.US,D,20110613,000000,7.23497,7.24771,7.17494,7.22885,4100.5017212753,0
+CEV.US,D,20110614,000000,7.24219,7.25393,7.19785,7.20989,10766.222227434,0
+CEV.US,D,20110615,000000,7.1931,7.25393,7.1931,7.21711,6004.4145975405,0
+CEV.US,D,20110616,000000,7.17583,7.23734,7.16961,7.16961,39406.945660228,0
+CEV.US,D,20110617,000000,7.22934,7.25561,7.22323,7.2487,15652.594369975,0
+CEV.US,D,20110620,000000,7.27368,7.27368,7.19785,7.22253,22010.448113163,0
+CEV.US,D,20110621,000000,7.26737,7.27368,7.24771,7.26105,10628.49235979,0
+CEV.US,D,20110622,000000,7.1931,7.32799,7.07817,7.12744,80241.825977656,0
+CEV.US,D,20110623,000000,7.1388,7.16911,7.12744,7.13396,26179.814768261,0
+CEV.US,D,20110624,000000,7.1388,7.23576,7.1388,7.2178,24374.135694655,0
+CEV.US,D,20110627,000000,7.19863,7.2487,7.17583,7.18205,21906.137992815,0
+CEV.US,D,20110628,000000,7.18205,7.24296,7.18205,7.20526,6989.7907829691,0
+CEV.US,D,20110629,000000,7.20526,7.25561,7.12744,7.25561,19413.835020214,0
+CEV.US,D,20110630,000000,7.22934,7.27644,7.22323,7.24376,10073.52201075,0
+CEV.US,D,20110701,000000,7.22392,7.28711,7.22392,7.28711,10359.10894219,0
+CEV.US,D,20110705,000000,7.28711,7.37144,7.26954,7.35968,14727.981361449,0
+CEV.US,D,20110706,000000,7.39129,7.48539,7.36048,7.48539,16181.234009024,0
+CEV.US,D,20110707,000000,7.47265,7.51373,7.43355,7.4536,10148.463262262,0
+CEV.US,D,20110708,000000,7.48372,7.49537,7.42852,7.44035,9304.8678229383,0
+CEV.US,D,20110711,000000,7.42604,7.49961,7.42604,7.47009,8481.5267759152,0
+CEV.US,D,20110712,000000,7.47265,7.47265,7.41004,7.42289,8868.3856688585,0
+CEV.US,D,20110713,000000,7.47009,7.47009,7.38823,7.47009,9877.054405433,0
+CEV.US,D,20110714,000000,7.4453,7.52459,7.4453,7.45122,25549.903167709,0
+CEV.US,D,20110715,000000,7.49042,7.49042,7.44727,7.44727,5329.9433339273,0
+CEV.US,D,20110718,000000,7.47009,7.49961,7.39474,7.39474,15444.986848894,0
+CEV.US,D,20110719,000000,7.43533,7.47324,7.39751,7.4293,10325.689194893,0
+CEV.US,D,20110720,000000,7.41469,7.48183,7.40758,7.48183,13571.455561079,0
+CEV.US,D,20110721,000000,7.51146,7.51146,7.49368,7.49368,3807.8257525303,0
+CEV.US,D,20110722,000000,7.51373,7.54454,7.42289,7.54454,17331.683491704,0
+CEV.US,D,20110725,000000,7.54138,7.54138,7.47552,7.53496,7313.8610597803,0
+CEV.US,D,20110726,000000,7.44875,7.47947,7.39129,7.41163,23809.038149464,0
+CEV.US,D,20110727,000000,7.4377,7.4377,7.35771,7.35771,21782.58619978,0
+CEV.US,D,20110728,000000,7.39751,7.39751,7.17583,7.34892,25580.28475616,0
+CEV.US,D,20110729,000000,7.34892,7.34892,6.99276,6.99276,32895.158535555,0
+CEV.US,D,20110801,000000,7.09604,7.39691,7.09604,7.28168,38476.256334011,0
+CEV.US,D,20110802,000000,7.22392,7.34242,7.22392,7.29402,5789.7180391531,0
+CEV.US,D,20110803,000000,7.34814,7.47265,7.30015,7.47265,14263.143058149,0
+CEV.US,D,20110804,000000,7.52835,7.53971,7.4293,7.48539,42087.614481225,0
+CEV.US,D,20110805,000000,7.49042,7.51373,7.4536,7.49042,27951.061374957,0
+CEV.US,D,20110808,000000,7.44727,7.44727,6.97379,7.02179,40174.587128424,0
+CEV.US,D,20110809,000000,7.16961,7.20604,6.96698,7.20604,17091.66894294,0
+CEV.US,D,20110810,000000,7.15795,7.35968,7.15795,7.34242,36496.389486619,0
+CEV.US,D,20110811,000000,7.42289,7.64881,7.24939,7.5866,37636.711773148,0
+CEV.US,D,20110812,000000,7.5076,7.5866,7.37144,7.47788,53591.096588404,0
+CEV.US,D,20110815,000000,7.47788,7.47788,7.47788,7.47788,1947.4598197117,0
+CEV.US,D,20110816,000000,7.53743,7.53743,7.50168,7.51373,5741.1074976315,0
+CEV.US,D,20110817,000000,7.53743,7.56182,7.44035,7.48372,20901.520134699,0
+CEV.US,D,20110818,000000,7.48372,7.54977,7.46021,7.54977,13231.181770428,0
+CEV.US,D,20110819,000000,7.55313,7.60368,7.50336,7.60368,12612.410085642,0
+CEV.US,D,20110822,000000,7.61938,8.07903,7.60062,7.89261,37511.134540883,0
+CEV.US,D,20110823,000000,7.88491,7.88491,7.70983,7.75209,27636.10557468,0
+CEV.US,D,20110824,000000,7.78617,7.78617,7.64881,7.64881,8606.0912885644,0
+CEV.US,D,20110825,000000,7.68071,7.70381,7.52686,7.53169,44464.467417712,0
+CEV.US,D,20110826,000000,7.56399,7.57169,7.50987,7.52282,8992.9501815076,0
+CEV.US,D,20110829,000000,7.60704,7.60704,7.46021,7.46021,43534.79081111,0
+CEV.US,D,20110830,000000,7.46623,7.50168,7.46021,7.50168,14184.150928175,0
+CEV.US,D,20110831,000000,7.55313,7.55313,7.49131,7.50336,6802.4376541877,0
+CEV.US,D,20110901,000000,7.58285,7.60892,7.53308,7.53308,6722.4328046,0
+CEV.US,D,20110902,000000,7.55875,7.56488,7.53971,7.53971,4327.350915043,0
+CEV.US,D,20110906,000000,7.59667,7.63519,7.5471,7.63519,14367.453178497,0
+CEV.US,D,20110907,000000,7.63222,7.65443,7.56014,7.56014,28229.55926909,0
+CEV.US,D,20110908,000000,7.58532,7.65443,7.57436,7.58532,23096.08354048,0
+CEV.US,D,20110909,000000,7.56399,7.63991,7.53308,7.59667,18134.770146425,0
+CEV.US,D,20110912,000000,7.61543,7.65187,7.58947,7.59667,10073.52201075,0
+CEV.US,D,20110913,000000,7.57169,7.60368,7.5471,7.55817,22386.16709034,0
+CEV.US,D,20110914,000000,7.53971,7.58947,7.50987,7.55817,11339.421529543,0
+CEV.US,D,20110915,000000,7.53971,7.57663,7.52282,7.56399,17148.381241381,0
+CEV.US,D,20110916,000000,7.5163,7.57663,7.50987,7.57663,19326.741133321,0
+CEV.US,D,20110919,000000,7.58285,7.59667,7.57169,7.57169,15450.050446969,0
+CEV.US,D,20110920,000000,7.63519,7.6579,7.60368,7.65187,15073.318750176,0
+CEV.US,D,20110921,000000,7.6579,7.94267,7.63991,7.82615,26093.733600982,0
+CEV.US,D,20110922,000000,7.81392,7.82615,7.74884,7.76958,23416.102938831,0
+CEV.US,D,20110923,000000,7.75871,7.78764,7.72632,7.73965,3773.3932856191,0
+CEV.US,D,20110926,000000,7.81392,7.91038,7.78942,7.8769,7832.3735026779,0
+CEV.US,D,20110927,000000,7.91038,7.94948,7.4685,7.69532,85915.081261079,0
+CEV.US,D,20110928,000000,7.71299,7.79673,7.71299,7.7757,18716.071205455,0
+CEV.US,D,20110929,000000,7.7757,7.81392,7.74261,7.78942,9314.9950190887,0
+CEV.US,D,20110930,000000,7.7837,7.82774,7.7837,7.79021,8091.6297241269,0
+CEV.US,D,20111003,000000,7.80236,7.81392,7.70065,7.70065,13224.092733123,0
+CEV.US,D,20111004,000000,7.63311,7.66165,7.57998,7.57998,9954.0210961756,0
+CEV.US,D,20111005,000000,7.54285,7.74736,7.54285,7.59984,41288.578704962,0
+CEV.US,D,20111006,000000,7.66885,7.69295,7.58571,7.61237,9642.1034547449,0
+CEV.US,D,20111007,000000,7.66115,7.66115,7.57998,7.6175,4703.0698922209,0
+CEV.US,D,20111010,000000,7.73965,7.73965,7.62571,7.71596,17747.911253483,0
+CEV.US,D,20111011,000000,7.71596,7.7998,7.70983,7.73294,8481.5267759152,0
+CEV.US,D,20111012,000000,7.75871,7.75871,7.66115,7.66115,12443.285909931,0
+CEV.US,D,20111013,000000,7.69817,7.83001,7.66115,7.83001,14646.963792246,0
+CEV.US,D,20111014,000000,7.88757,7.97861,7.78764,7.80552,24189.820724717,0
+CEV.US,D,20111017,000000,7.9016,7.90821,7.75871,7.86772,6735.5981595955,0
+CEV.US,D,20111018,000000,7.91542,7.91542,7.70381,7.81717,18685.689617004,0
+CEV.US,D,20111019,000000,7.88106,7.88106,7.7998,7.7998,17054.198317184,0
+CEV.US,D,20111020,000000,7.80552,7.85549,7.78764,7.84314,8813.6988096465,0
+CEV.US,D,20111021,000000,7.88323,7.90485,7.78942,7.82527,25921.571266427,0
+CEV.US,D,20111024,000000,7.88757,7.90821,7.81717,7.84314,30936.558800079,0
+CEV.US,D,20111025,000000,7.89093,7.89093,7.82615,7.8464,13011.421613965,0
+CEV.US,D,20111026,000000,7.77342,7.83001,7.75871,7.76622,46011.902989484,0
+CEV.US,D,20111027,000000,7.80552,7.82289,7.72632,7.80552,8813.6988096465,0
+CEV.US,D,20111028,000000,7.82527,7.89736,7.82527,7.85706,7749.3304942452,0
+CEV.US,D,20111031,000000,7.90238,7.9169,7.84156,7.84156,1687.1908786477,0
+CEV.US,D,20111101,000000,7.83248,7.89093,7.73353,7.73353,15983.753684091,0
+CEV.US,D,20111102,000000,7.76789,7.81392,7.76789,7.80818,8139.2275460334,0
+CEV.US,D,20111103,000000,7.83248,7.86476,7.68071,7.75476,24792.388895663,0
+CEV.US,D,20111104,000000,7.80236,7.82615,7.74736,7.78251,14258.079460073,0
+CEV.US,D,20111107,000000,7.78251,7.8769,7.78251,7.8769,16874.946945322,0
+CEV.US,D,20111108,000000,7.92361,8.0265,7.92361,8.0265,17798.547234234,0
+CEV.US,D,20111109,000000,8.03756,8.03756,7.94553,8.02324,25570.157560009,0
+CEV.US,D,20111110,000000,8.03756,8.03756,7.95126,8.02324,11449.807967582,0
+CEV.US,D,20111111,000000,8.0265,8.0265,7.91779,7.92361,15102.687619012,0
+CEV.US,D,20111114,000000,7.96765,8.067,7.92361,8.067,11302.963623402,0
+CEV.US,D,20111115,000000,8.067,8.067,8.00922,8.05198,11918.697149343,0
+CEV.US,D,20111116,000000,8.05198,8.05198,7.85163,7.91779,38155.224216045,0
+CEV.US,D,20111117,000000,7.96765,8.03659,7.94465,7.99511,18804.177811964,0
+CEV.US,D,20111118,000000,8.0274,8.04922,7.99669,8.01051,14870.774827169,0
+CEV.US,D,20111121,000000,8.00922,8.067,7.97446,8.067,46197.230679036,0
+CEV.US,D,20111122,000000,8.08645,8.11419,8.08033,8.11419,12011.867353927,0
+CEV.US,D,20111123,000000,8.11419,8.13157,8.08033,8.08033,6570.5248623448,0
+CEV.US,D,20111125,000000,8.12802,8.14609,8.0423,8.14609,4399.2540077105,0
+CEV.US,D,20111128,000000,8.14421,8.14421,8.08645,8.10678,2433.5652349283,0
+CEV.US,D,20111129,000000,8.07391,8.12613,8.0265,8.05978,6701.1656926843,0
+CEV.US,D,20111130,000000,8.12011,8.14421,7.99007,7.99007,23512.311302259,0
+CEV.US,D,20111201,000000,8.0274,8.06857,8.0274,8.06127,7482.985235491,0
+CEV.US,D,20111202,000000,8.13918,8.15873,8.06857,8.10155,5199.3025035879,0
+CEV.US,D,20111205,000000,8.06857,8.12802,8.06857,8.12802,5776.5526841577,0
+CEV.US,D,20111206,000000,8.10224,8.15508,8.08309,8.15508,10644.695873629,0
+CEV.US,D,20111207,000000,8.15508,8.19348,8.15508,8.19348,4640.2812760888,0
+CEV.US,D,20111208,000000,8.24157,8.24157,8.14914,8.14914,10177.832131099,0
+CEV.US,D,20111209,000000,8.13325,8.23841,8.10155,8.17739,10922.181048148,0
+CEV.US,D,20111212,000000,8.17147,8.1841,8.12259,8.17739,3529.3278583958,0
+CEV.US,D,20111213,000000,8.13325,8.29855,8.09532,8.15338,11928.824345493,0
+CEV.US,D,20111214,000000,8.15338,8.29855,8.10847,8.21936,25003.03457559,0
+CEV.US,D,20111215,000000,8.19595,8.38999,8.14609,8.27959,58451.138020955,0
+CEV.US,D,20111216,000000,8.28315,8.29598,8.21649,8.24967,22767.962385208,0
+CEV.US,D,20111219,000000,8.29855,8.35354,8.26043,8.32866,15421.694297748,0
+CEV.US,D,20111220,000000,8.26043,8.29251,8.19091,8.25351,23202.41910006,0
+CEV.US,D,20111221,000000,8.20642,8.28552,8.19595,8.25351,18607.710206647,0
+CEV.US,D,20111222,000000,8.24631,8.27317,8.22537,8.27317,2438.6288330034,0
+CEV.US,D,20111223,000000,8.27672,8.27672,8.20967,8.24157,11816.412468224,0
+CEV.US,D,20111227,000000,8.25351,8.25351,8.20642,8.20642,9359.5546821502,0
+CEV.US,D,20111228,000000,8.19091,8.20642,8.1841,8.19091,1825.9334659075,0
+CEV.US,D,20111229,000000,8.19091,8.29855,8.15873,8.21314,20853.922312793,0
+CEV.US,D,20111230,000000,8.19348,8.24542,8.19348,8.21047,9310.9441406285,0
+CEV.US,D,20120103,000000,8.19782,8.28315,8.17976,8.17976,5951.7531775586,0
+CEV.US,D,20120104,000000,8.17976,8.17976,8.05011,8.12327,46467.62681625,0
+CEV.US,D,20120105,000000,8.0903,8.20405,8.0903,8.14914,37799.759631169,0
+CEV.US,D,20120106,000000,8.22093,8.24157,8.18559,8.19782,19395.606067143,0
+CEV.US,D,20120109,000000,8.19782,8.29598,8.19782,8.22923,16327.065633588,0
+CEV.US,D,20120110,000000,8.22923,8.30101,8.22093,8.23535,50167.091569971,0
+CEV.US,D,20120111,000000,8.2705,8.2705,8.22823,8.2705,11649.313731744,0
+CEV.US,D,20120112,000000,8.30101,8.40933,8.30101,8.35167,13409.420422674,0
+CEV.US,D,20120113,000000,8.38099,8.40144,8.35087,8.39621,8152.3929010289,0
+CEV.US,D,20120117,000000,8.38742,8.50591,8.38742,8.39621,21517.253660642,0
+CEV.US,D,20120118,000000,8.39621,8.44636,8.38742,8.43905,26210.196356712,0
+CEV.US,D,20120119,000000,8.42365,8.44636,8.40144,8.43067,33095.677019332,0
+CEV.US,D,20120120,000000,8.42445,8.44726,8.37655,8.42445,23376.606873844,0
+CEV.US,D,20120123,000000,8.42365,8.46473,8.42365,8.46473,27022.39748797,0
+CEV.US,D,20120124,000000,8.43905,8.51094,8.39354,8.39354,36868.057585337,0
+CEV.US,D,20120125,000000,8.37043,8.51094,8.37043,8.48527,19892.851398125,0
+CEV.US,D,20120126,000000,8.48527,8.59123,8.47835,8.51094,31724.454660576,0
+CEV.US,D,20120127,000000,8.55853,8.56605,8.51282,8.54244,38229.152747943,0
+CEV.US,D,20120130,000000,8.54146,8.60505,8.54146,8.56417,24685.04061647,0
+CEV.US,D,20120131,000000,8.58491,8.65196,8.54709,8.65196,21223.564972281,0
+CEV.US,D,20120201,000000,8.68769,8.76521,8.68769,8.7188,45035.641280591,0
+CEV.US,D,20120202,000000,8.75455,8.77726,8.75455,8.76087,25554.966765784,0
+CEV.US,D,20120203,000000,8.77093,8.80174,8.73331,8.77093,35483.669871584,0
+CEV.US,D,20120206,000000,8.69313,8.71219,8.66647,8.69313,30835.286838575,0
+CEV.US,D,20120207,000000,8.64445,8.74892,8.64445,8.74892,33956.488692112,0
+CEV.US,D,20120208,000000,8.79157,8.79543,8.74892,8.76708,38510.688800923,0
+CEV.US,D,20120209,000000,8.74892,8.77183,8.65659,8.72689,22748.720712523,0
+CEV.US,D,20120210,000000,8.74705,8.80174,8.73331,8.80174,13128.897089309,0
+CEV.US,D,20120213,000000,8.77093,8.8215,8.76521,8.79443,20330.346271821,0
+CEV.US,D,20120214,000000,8.76521,8.77093,8.68227,8.68227,18112.490314894,0
+CEV.US,D,20120215,000000,8.68227,8.76521,8.68227,8.76521,9372.7200371457,0
+CEV.US,D,20120216,000000,8.69313,8.78289,8.65007,8.71219,53128.283724333,0
+CEV.US,D,20120217,000000,8.76156,8.79543,8.66113,8.66113,36279.667489002,0
+CEV.US,D,20120221,000000,8.74705,8.78289,8.65007,8.7188,48029.240462633,0
+CEV.US,D,20120222,000000,8.72038,8.7351,8.65659,8.7351,21129.382048083,0
+CEV.US,D,20120223,000000,8.73331,8.75455,8.65007,8.65007,42587.897971052,0
+CEV.US,D,20120224,000000,8.66735,8.81211,8.66735,8.81211,15241.430206272,0
+CEV.US,D,20120227,000000,8.80945,8.82702,8.77726,8.77726,24349.830423893,0
+CEV.US,D,20120228,000000,8.67447,8.87866,8.67447,8.87866,37170.860750232,0
+CEV.US,D,20120229,000000,8.87699,8.94581,8.87699,8.93337,45681.756394984,0
+CEV.US,D,20120301,000000,8.93732,9.0247,8.8607,8.9552,61932.868057444,0
+CEV.US,D,20120302,000000,9.01138,9.10677,8.9702,9.05414,38581.579173975,0
+CEV.US,D,20120305,000000,9.05888,9.07882,8.99637,8.99637,20829.617042033,0
+CEV.US,D,20120306,000000,9.04466,9.04466,9.00487,9.00487,9062.8278349451,0
+CEV.US,D,20120307,000000,9.0257,9.09432,8.9236,8.92892,38208.898355642,0
+CEV.US,D,20120308,000000,8.97682,8.98886,8.76621,8.77824,78884.781693509,0
+CEV.US,D,20120309,000000,8.76156,8.82979,8.75544,8.79543,22345.65830574,0
+CEV.US,D,20120312,000000,8.79543,8.85211,8.79543,8.8365,22118.809111972,0
+CEV.US,D,20120313,000000,8.88538,8.94967,8.8365,8.8365,33654.698246831,0
+CEV.US,D,20120314,000000,8.88064,8.9151,8.76156,8.76708,20898.481975855,0
+CEV.US,D,20120315,000000,8.79157,8.8447,8.41675,8.49357,109888.17998819,0
+CEV.US,D,20120316,000000,8.44636,8.49357,8.31355,8.34387,33076.435346647,0
+CEV.US,D,20120319,000000,8.42445,8.43146,8.24809,8.34387,28567.807620513,0
+CEV.US,D,20120320,000000,8.40144,8.40144,8.31958,8.36944,31786.230557093,0
+CEV.US,D,20120321,000000,8.36944,8.38099,8.34387,8.357,16270.353335147,0
+CEV.US,D,20120322,000000,8.37566,8.43146,8.3253,8.40144,23138.617764312,0
+CEV.US,D,20120323,000000,8.4359,8.5921,8.39867,8.55163,37628.610016227,0
+CEV.US,D,20120326,000000,8.5533,8.5533,8.34387,8.43146,33683.054396053,0
+CEV.US,D,20120327,000000,8.36944,8.39354,8.31958,8.37566,34721.092001463,0
+CEV.US,D,20120328,000000,8.40933,8.52398,8.38742,8.52398,7596.409832375,0
+CEV.US,D,20120329,000000,8.55933,8.56692,8.45407,8.56692,31243.412843434,0
+CEV.US,D,20120330,000000,8.61304,8.61304,8.56969,8.61304,11392.082949525,0
+CEV.US,D,20120402,000000,8.61304,8.73331,8.60594,8.66113,19303.448582176,0
+CEV.US,D,20120403,000000,8.63921,8.69668,8.49455,8.61651,29798.261952779,0
+CEV.US,D,20120404,000000,8.62291,8.66301,8.48725,8.54906,18907.475212697,0
+CEV.US,D,20120405,000000,8.54333,8.67002,8.54333,8.67002,2677.6306621516,0
+CEV.US,D,20120409,000000,8.67367,8.77183,8.66113,8.66558,26706.42896808,0
+CEV.US,D,20120410,000000,8.72601,8.74073,8.67367,8.67367,14954.830555217,0
+CEV.US,D,20120411,000000,8.67367,8.67367,8.66113,8.67367,14817.100687572,0
+CEV.US,D,20120412,000000,8.67367,8.67367,8.61897,8.67367,14940.652480606,0
+CEV.US,D,20120413,000000,8.64267,8.68769,8.64267,8.67367,10149.475981877,0
+CEV.US,D,20120416,000000,8.63546,8.69313,8.63546,8.69313,19773.350483551,0
+CEV.US,D,20120417,000000,8.67763,8.76896,8.65926,8.76896,22386.16709034,0
+CEV.US,D,20120418,000000,8.82247,8.85981,8.76621,8.85981,17370.166837074,0
+CEV.US,D,20120419,000000,8.90848,8.92892,8.69313,8.76621,45682.769114597,0
+CEV.US,D,20120420,000000,8.83373,8.83373,8.76896,8.76896,6175.5642124813,0
+CEV.US,D,20120423,000000,8.81675,8.90384,8.80273,8.90384,13483.348954572,0
+CEV.US,D,20120424,000000,8.92892,9.41918,8.85142,9.08001,203010.78674946,0
+CEV.US,D,20120425,000000,9.16276,9.16276,8.90384,8.90384,79251.386194152,0
+CEV.US,D,20120426,000000,8.98166,9.11555,8.9626,9.03232,24207.036958173,0
+CEV.US,D,20120427,000000,9.09334,9.09334,9.01711,9.08574,7945.7980995618,0
+CEV.US,D,20120430,000000,9.08199,9.08199,9.0257,9.03982,13834.762660989,0
+CEV.US,D,20120501,000000,9.10677,9.10677,9.05888,9.07319,22604.914527189,0
+CEV.US,D,20120502,000000,9.03795,9.10677,8.96833,8.98689,13276.754153105,0
+CEV.US,D,20120503,000000,9.05315,9.10677,8.98689,9.05888,12074.655970058,0
+CEV.US,D,20120504,000000,8.94671,9.01049,8.85685,9.01049,33450.128884594,0
+CEV.US,D,20120507,000000,9.0247,9.09334,9.01049,9.05315,37203.267777912,0
+CEV.US,D,20120508,000000,9.08574,9.08574,8.94671,8.94671,26698.327211159,0
+CEV.US,D,20120509,000000,9.00309,9.00309,9.00309,9.00309,2289.7590495934,0
+CEV.US,D,20120510,000000,9.03795,9.03795,8.95243,8.9859,26532.241194293,0
+CEV.US,D,20120511,000000,9.01049,9.07319,9.00309,9.07319,11528.800097555,0
+CEV.US,D,20120514,000000,9.1194,9.14537,9.07319,9.07319,13112.693575469,0
+CEV.US,D,20120515,000000,9.10677,9.10677,9.0247,9.07783,8782.3045015805,0
+CEV.US,D,20120516,000000,9.09334,9.11466,8.93909,8.97494,41031.347922743,0
+CEV.US,D,20120517,000000,9.01711,9.0247,8.8834,8.8834,23912.335550197,0
+CEV.US,D,20120518,000000,8.92173,8.96063,8.8834,8.92173,14703.676090687,0
+CEV.US,D,20120521,000000,8.89732,8.93535,8.83373,8.90187,22982.658943597,0
+CEV.US,D,20120522,000000,8.92173,8.92173,8.90187,8.90187,12182.004249252,0
+CEV.US,D,20120523,000000,8.89732,8.98689,8.86454,8.98689,16214.65375632,0
+CEV.US,D,20120524,000000,8.92173,8.92173,8.8834,8.90751,6836.8701210989,0
+CEV.US,D,20120525,000000,8.87866,8.97969,8.87866,8.90187,20287.812047989,0
+CEV.US,D,20120529,000000,8.99449,9.01049,8.91411,9.01049,25168.107872841,0
+CEV.US,D,20120530,000000,9.01711,9.01711,8.98689,8.98689,3647.8160533548,0
+CEV.US,D,20120531,000000,8.85142,9.0097,8.85142,8.97869,17021.791289503,0
+CEV.US,D,20120601,000000,9.0021,9.01612,8.96734,9.0097,10320.625596819,0
+CEV.US,D,20120604,000000,8.90751,8.93909,8.87225,8.90187,22250.462661927,0
+CEV.US,D,20120605,000000,8.93732,8.94394,8.86869,8.86869,35266.947873967,0
+CEV.US,D,20120606,000000,8.89388,8.94394,8.89388,8.89921,10381.388773721,0
+CEV.US,D,20120607,000000,8.97208,8.97208,8.8607,8.93732,14691.523455308,0
+CEV.US,D,20120608,000000,8.97869,8.97869,8.91974,8.97406,20633.149436716,0
+CEV.US,D,20120611,000000,8.9859,9.05315,8.91224,8.9859,27039.613721425,0
+CEV.US,D,20120612,000000,9.0021,9.0021,8.8834,8.91224,6685.9748984587,0
+CEV.US,D,20120613,000000,8.90553,8.90553,8.84746,8.87047,14909.25817254,0
+CEV.US,D,20120614,000000,8.92537,8.93337,8.92537,8.92537,22434.777631863,0
+CEV.US,D,20120615,000000,8.96734,8.96734,8.87047,8.87047,12224.538473084,0
+CEV.US,D,20120618,000000,8.93337,8.95973,8.90089,8.95973,29038.722241503,0
+CEV.US,D,20120619,000000,8.9859,8.9859,8.92537,8.97406,12478.731096457,0
+CEV.US,D,20120620,000000,8.97406,8.97869,8.92537,8.92537,15919.952348345,0
+CEV.US,D,20120621,000000,8.95243,8.97869,8.90553,8.97869,11057.885476563,0
+CEV.US,D,20120622,000000,8.9778,8.98343,8.97208,8.98343,15444.986848894,0
+CEV.US,D,20120625,000000,9.02373,9.05888,8.96734,8.96734,11567.283442925,0
+CEV.US,D,20120626,000000,9.04741,9.05888,9.0097,9.05888,13742.60517602,0
+CEV.US,D,20120627,000000,9.07319,9.09235,9.0021,9.09235,21582.067716004,0
+CEV.US,D,20120628,000000,9.1194,9.1194,9.05315,9.07783,29335.449088708,0
+CEV.US,D,20120629,000000,9.11743,9.11743,9.06825,9.06825,20609.85688557,0
+CEV.US,D,20120702,000000,9.1048,9.1048,9.03528,9.05216,27164.178234075,0
+CEV.US,D,20120703,000000,9.01809,9.0492,9.01809,9.0492,9853.7618542871,0
+CEV.US,D,20120705,000000,9.0492,9.10874,9.0492,9.07497,7968.0779310926,0
+CEV.US,D,20120706,000000,9.09916,9.12988,9.01326,9.04644,25327.104852401,0
+CEV.US,D,20120709,000000,9.11269,9.13768,9.09916,9.11269,11081.178027709,0
+CEV.US,D,20120710,000000,9.13768,9.17332,9.1048,9.1048,16548.851229282,0
+CEV.US,D,20120711,000000,9.16088,9.16088,9.1048,9.15219,11661.466367125,0
+CEV.US,D,20120712,000000,9.15219,9.16088,9.09136,9.09136,17731.707739642,0
+CEV.US,D,20120713,000000,9.15219,9.16562,9.00397,9.12139,22700.110171001,0
+CEV.US,D,20120716,000000,9.18162,9.18162,9.1194,9.1194,16563.029303892,0
+CEV.US,D,20120717,000000,9.18349,9.18349,9.10677,9.10677,16020.211590233,0
+CEV.US,D,20120718,000000,9.16473,9.18931,9.13185,9.14053,13771.974044856,0
+CEV.US,D,20120719,000000,9.18645,9.18645,9.0645,9.08376,40246.490221093,0
+CEV.US,D,20120720,000000,9.06924,9.12139,9.04554,9.09531,16455.681024698,0
+CEV.US,D,20120723,000000,9.14439,9.16088,9.1194,9.15505,10245.684345306,0
+CEV.US,D,20120724,000000,9.19504,9.19504,9.16937,9.17688,16057.682215989,0
+CEV.US,D,20120725,000000,9.22941,9.24293,9.18645,9.24293,8998.0137795828,0
+CEV.US,D,20120726,000000,9.29991,9.32746,9.29408,9.32746,15746.777294174,0
+CEV.US,D,20120727,000000,9.41524,9.41524,9.35837,9.38858,22180.585008489,0
+CEV.US,D,20120730,000000,9.42215,9.42215,9.38463,9.38463,11567.283442925,0
+CEV.US,D,20120731,000000,9.3955,9.3955,9.39056,9.3955,26234.501627472,0
+CEV.US,D,20120801,000000,9.40142,9.40142,9.32558,9.32558,29914.724708508,0
+CEV.US,D,20120802,000000,9.38266,9.38266,9.29804,9.29804,14351.249664656,0
+CEV.US,D,20120803,000000,9.29892,9.35056,9.29892,9.29892,9241.0664871912,0
+CEV.US,D,20120806,000000,9.26436,9.33832,9.26436,9.30475,10784.451180504,0
+CEV.US,D,20120807,000000,9.33734,9.38266,9.31186,9.37713,19490.801710956,0
+CEV.US,D,20120808,000000,9.3945,9.3945,9.35056,9.35837,25570.157560009,0
+CEV.US,D,20120809,000000,9.36429,9.37801,9.32075,9.35056,10931.295524684,0
+CEV.US,D,20120810,000000,9.35837,9.3945,9.30475,9.38858,25808.146669544,0
+CEV.US,D,20120813,000000,9.41524,9.41524,9.23325,9.30475,26641.614912716,0
+CEV.US,D,20120814,000000,9.3324,9.38266,9.3324,9.37021,10057.31849691,0
+CEV.US,D,20120815,000000,9.41524,9.41524,9.28628,9.41524,15422.707017363,0
+CEV.US,D,20120816,000000,9.45968,9.45968,9.19701,9.32075,37525.312615494,0
+CEV.US,D,20120817,000000,9.26436,9.41524,9.26436,9.41524,17360.039640923,0
+CEV.US,D,20120820,000000,9.44683,9.44683,9.17036,9.22249,50201.524036883,0
+CEV.US,D,20120821,000000,9.20196,9.24106,9.14232,9.14232,25425.33865506,0
+CEV.US,D,20120822,000000,9.10874,9.11644,9.0492,9.10183,34656.277946101,0
+CEV.US,D,20120823,000000,9.06924,9.17036,9.06924,9.14232,37009.83833144,0
+CEV.US,D,20120824,000000,9.18349,9.18349,9.14734,9.14734,11186.500867673,0
+CEV.US,D,20120827,000000,9.14232,9.20196,9.09531,9.10183,37061.487031808,0
+CEV.US,D,20120828,000000,9.15792,9.17875,9.11644,9.17875,3209.3084600448,0
+CEV.US,D,20120829,000000,9.24106,9.26436,9.17875,9.26436,23403.95030345,0
+CEV.US,D,20120830,000000,9.29211,9.29211,9.18931,9.29211,19363.199039463,0
+CEV.US,D,20120831,000000,9.33634,9.33634,9.19801,9.19801,20040.708461921,0
+CEV.US,D,20120904,000000,9.1666,9.19801,9.15407,9.15989,20988.614021593,0
+CEV.US,D,20120905,000000,9.21677,9.21677,9.14232,9.20293,12372.395536878,0
+CEV.US,D,20120906,000000,9.27502,9.27502,9.18547,9.19129,18982.416464209,0
+CEV.US,D,20120907,000000,9.09334,9.23237,9.09334,9.22842,36865.019426491,0
+CEV.US,D,20120910,000000,9.22842,9.22842,9.16473,9.16937,9353.47836446,0
+CEV.US,D,20120911,000000,9.20196,9.2139,9.17688,9.20196,9596.5310720684,0
+CEV.US,D,20120912,000000,9.22842,9.26249,9.18931,9.23908,17977.798606095,0
+CEV.US,D,20120913,000000,9.26249,9.27226,9.23908,9.23908,6003.4018779254,0
+CEV.US,D,20120914,000000,9.29211,9.3633,9.2537,9.2537,11495.380350259,0
+CEV.US,D,20120917,000000,9.31186,9.35738,9.20196,9.2067,12149.597221571,0
+CEV.US,D,20120918,000000,9.2853,9.29804,9.2139,9.26249,13298.02126502,0
+CEV.US,D,20120919,000000,9.2853,9.35738,9.2853,9.29211,15812.604069152,0
+CEV.US,D,20120920,000000,9.30376,9.34128,9.29211,9.29804,13336.504610391,0
+CEV.US,D,20120921,000000,9.34029,9.41228,9.34029,9.39352,17497.76950857,0
+CEV.US,D,20120924,000000,9.41425,9.4271,9.35738,9.38858,10575.830939806,0
+CEV.US,D,20120925,000000,9.41425,9.51497,9.40734,9.51497,54249.364338176,0
+CEV.US,D,20120926,000000,9.51004,9.51794,9.4024,9.49423,15099.649460167,0
+CEV.US,D,20120927,000000,9.50214,9.53077,9.40932,9.40932,14194.278124326,0
+CEV.US,D,20120928,000000,9.34226,9.51399,9.34226,9.49621,19211.291097207,0
+CEV.US,D,20121001,000000,9.49523,9.60482,9.49523,9.60482,18599.608449726,0
+CEV.US,D,20121002,000000,9.61075,9.61075,9.54362,9.60385,14204.405320476,0
+CEV.US,D,20121003,000000,9.59891,9.61075,9.59002,9.60385,17727.656861181,0
+CEV.US,D,20121004,000000,9.61075,9.61075,9.54362,9.60385,15549.296969242,0
+CEV.US,D,20121005,000000,9.65914,9.65914,9.60482,9.63741,17398.522986295,0
+CEV.US,D,20121008,000000,9.64432,9.65322,9.59989,9.63741,10643.683154014,0
+CEV.US,D,20121009,000000,9.64432,9.64432,9.48831,9.48831,23809.038149464,0
+CEV.US,D,20121010,000000,9.48831,9.48831,9.34662,9.39352,18398.077246335,0
+CEV.US,D,20121011,000000,9.40439,9.4577,9.40439,9.4577,4283.8039715965,0
+CEV.US,D,20121012,000000,9.47647,9.51794,9.4577,9.50412,23311.792818482,0
+CEV.US,D,20121015,000000,9.54559,9.58409,9.53768,9.58409,14753.299351826,0
+CEV.US,D,20121016,000000,9.58409,9.63741,9.58409,9.63741,21730.937499414,0
+CEV.US,D,20121017,000000,9.63741,9.65914,9.59989,9.65914,8241.512227152,0
+CEV.US,D,20121018,000000,9.62458,9.65914,9.59199,9.65322,26374.256934348,0
+CEV.US,D,20121019,000000,9.65914,9.65914,9.61174,9.65914,9059.7896761,0
+CEV.US,D,20121022,000000,9.65914,9.65914,9.61767,9.64432,13546.137570704,0
+CEV.US,D,20121023,000000,9.65717,9.65717,9.60385,9.6157,13836.788100218,0
+CEV.US,D,20121024,000000,9.67198,9.7095,9.59199,9.70258,13654.498569512,0
+CEV.US,D,20121025,000000,9.74011,9.77566,9.64432,9.71345,21414.968979522,0
+CEV.US,D,20121026,000000,9.71839,9.71839,9.68087,9.70851,22021.588028929,0
+CEV.US,D,20121031,000000,9.75987,9.75987,9.60582,9.70358,9331.1985329293,0
+CEV.US,D,20121101,000000,9.70258,9.7559,9.68778,9.74702,12114.152035044,0
+CEV.US,D,20121102,000000,9.8043,9.8043,9.61075,9.68679,20895.44381701,0
+CEV.US,D,20121105,000000,9.73912,9.73912,9.40932,9.48733,34454.746742708,0
+CEV.US,D,20121106,000000,9.43894,9.53373,9.43894,9.48041,18687.715056234,0
+CEV.US,D,20121107,000000,9.48041,9.62261,9.48041,9.55644,14718.866884913,0
+CEV.US,D,20121108,000000,9.60878,9.75393,9.60878,9.73714,14624.683960716,0
+CEV.US,D,20121109,000000,9.76381,9.85169,9.75492,9.83688,12329.861313047,0
+CEV.US,D,20121112,000000,9.90204,9.90204,9.73912,9.86453,25321.028534711,0
+CEV.US,D,20121113,000000,9.81219,9.81219,9.67099,9.7253,39313.775455645,0
+CEV.US,D,20121114,000000,9.8043,9.84379,9.71839,9.7253,17070.401831023,0
+CEV.US,D,20121115,000000,9.74604,9.74604,9.3955,9.50214,36170.293770577,0
+CEV.US,D,20121116,000000,9.5357,9.68679,9.5357,9.57717,13547.150290318,0
+CEV.US,D,20121119,000000,9.67493,9.82997,9.67493,9.82997,32109.288114289,0
+CEV.US,D,20121120,000000,9.87736,9.87736,9.70258,9.81713,36062.945491384,0
+CEV.US,D,20121121,000000,9.85761,9.86946,9.81219,9.86946,17305.352781712,0
+CEV.US,D,20121123,000000,9.86453,9.86847,9.79442,9.80331,13300.04670425,0
+CEV.US,D,20121126,000000,9.74604,9.76973,9.68087,9.68087,14656.078268781,0
+CEV.US,D,20121127,000000,9.69567,9.73319,9.69567,9.70851,29805.350990086,0
+CEV.US,D,20121128,000000,9.73319,9.83688,9.73319,9.83688,17840.06873845,0
+CEV.US,D,20121129,000000,9.83688,9.87736,9.81713,9.86946,11878.188364741,0
+CEV.US,D,20121130,000000,9.8349,9.84281,9.75195,9.75195,17755.000290787,0
+CEV.US,D,20121203,000000,9.76776,9.82898,9.75393,9.77466,10729.764321292,0
+CEV.US,D,20121204,000000,9.77566,9.7954,9.69369,9.70061,18184.393407562,0
+CEV.US,D,20121205,000000,9.70061,9.74505,9.66901,9.70061,27261.399317118,0
+CEV.US,D,20121206,000000,9.7174,9.73122,9.62261,9.65025,39464.670678285,0
+CEV.US,D,20121207,000000,9.65025,9.65717,9.57027,9.60385,33418.734576528,0
+CEV.US,D,20121210,000000,9.59594,9.60385,9.49127,9.52188,34296.762482763,0
+CEV.US,D,20121211,000000,9.45968,9.60878,9.45968,9.60878,22506.68072453,0
+CEV.US,D,20121212,000000,9.60878,9.66901,9.54756,9.54756,26602.118847731,0
+CEV.US,D,20121213,000000,9.58805,9.58805,9.47153,9.50708,34115.485671672,0
+CEV.US,D,20121214,000000,9.51497,9.54065,9.43894,9.49127,25960.054611798,0
+CEV.US,D,20121217,000000,9.49918,9.49918,9.20867,9.27502,46616.49659966,0
+CEV.US,D,20121218,000000,9.33634,9.33634,9.18547,9.20867,25309.888618946,0
+CEV.US,D,20121219,000000,9.20293,9.37614,9.20293,9.29606,65833.864014558,0
+CEV.US,D,20121220,000000,9.36824,9.48536,9.33042,9.36824,37536.45253126,0
+CEV.US,D,20121221,000000,9.43203,9.50708,9.36824,9.4271,28170.821531419,0
+CEV.US,D,20121224,000000,9.44683,9.44683,9.32469,9.3945,12240.741986924,0
+CEV.US,D,20121226,000000,9.40636,9.43203,9.31679,9.40042,12037.185344301,0
+CEV.US,D,20121227,000000,9.43894,9.62853,9.31067,9.45375,22122.859990433,0
+CEV.US,D,20121228,000000,9.44683,9.54756,9.30179,9.50708,27364.696717852,0
+CEV.US,D,20121231,000000,9.51794,9.56039,9.45968,9.5357,40116.862110367,0
+CEV.US,D,20130102,000000,9.53373,9.78751,9.53373,9.7253,34153.969017044,0
+CEV.US,D,20130103,000000,9.69369,9.85761,9.6858,9.71345,20960.257872372,0
+CEV.US,D,20130104,000000,9.70654,9.82207,9.70654,9.73122,23227.737090435,0
+CEV.US,D,20130107,000000,9.76776,10.0798,9.73714,10.0136,57925.536540752,0
+CEV.US,D,20130108,000000,9.99188,10.0265,9.88131,9.89316,38765.894143911,0
+CEV.US,D,20130109,000000,9.87836,9.98889,9.87836,9.92183,15794.37511608,0
+CEV.US,D,20130110,000000,9.89118,9.98889,9.8596,9.87144,10681.153779771,0
+CEV.US,D,20130111,000000,9.92481,10.0196,9.77961,9.78553,22715.300965227,0
+CEV.US,D,20130114,000000,9.84774,9.906,9.7648,9.83984,18469.980339002,0
+CEV.US,D,20130115,000000,9.75887,9.82799,9.69764,9.71543,32356.391700357,0
+CEV.US,D,20130116,000000,9.85563,9.85563,9.66013,9.79145,30881.871940867,0
+CEV.US,D,20130117,000000,9.74998,9.83392,9.74998,9.78553,18723.160242761,0
+CEV.US,D,20130118,000000,9.83787,9.83787,9.75492,9.75492,9521.5898205558,0
+CEV.US,D,20130122,000000,9.74998,9.98003,9.72135,9.74998,20650.365670172,0
+CEV.US,D,20130123,000000,9.80134,9.85663,9.80134,9.85071,16352.383623965,0
+CEV.US,D,20130124,000000,9.88625,9.92481,9.88625,9.91983,3736.9353794778,0
+CEV.US,D,20130125,000000,9.94941,10.0403,9.92183,10.0403,23698.651711426,0
+CEV.US,D,20130128,000000,9.98302,10.0462,9.87144,9.97117,53885.797996378,0
+CEV.US,D,20130129,000000,9.97117,9.97117,9.89118,9.95537,14929.512564841,0
+CEV.US,D,20130130,000000,9.90403,10.0689,9.90403,9.98889,37979.011003029,0
+CEV.US,D,20130131,000000,10.0285,10.0285,9.87934,9.92382,27551.037127018,0
+CEV.US,D,20130201,000000,9.99487,10.1785,9.98889,10.0096,30066.632650764,0
+CEV.US,D,20130204,000000,10.0689,10.1371,10.0689,10.0945,16357.447222039,0
+CEV.US,D,20130205,000000,10.1005,10.2072,10.0868,10.0868,15304.218822404,0
+CEV.US,D,20130206,000000,10.1578,10.223,10.0591,10.2072,20671.632782087,0
+CEV.US,D,20130207,000000,10.1509,10.2694,10.1509,10.2694,18873.042745786,0
+CEV.US,D,20130208,000000,10.2546,10.2764,10.2546,10.2764,4399.2540077105,0
+CEV.US,D,20130211,000000,10.2764,10.2764,10.2427,10.2734,7395.8913485981,0
+CEV.US,D,20130212,000000,10.2634,10.6761,10.2487,10.3849,25456.732963126,0
+CEV.US,D,20130213,000000,10.3444,10.4402,10.3198,10.3523,18970.263828829,0
+CEV.US,D,20130214,000000,10.3286,10.3444,10.1212,10.1212,11965.282251635,0
+CEV.US,D,20130215,000000,10.2734,10.2734,10.0096,10.0452,12142.508184266,0
+CEV.US,D,20130219,000000,9.99487,10.1854,9.91192,10.0245,24792.388895663,0
+CEV.US,D,20130220,000000,10.0096,10.3049,9.94941,9.98302,20092.357162287,0
+CEV.US,D,20130221,000000,9.94941,10.224,9.85366,9.93364,67979.816878816,0
+CEV.US,D,20130222,000000,9.86453,10.1134,9.86453,9.86847,32115.364431978,0
+CEV.US,D,20130225,000000,9.91883,9.91883,9.7954,9.8043,12413.917041095,0
+CEV.US,D,20130226,000000,9.83787,9.87836,9.73813,9.81812,8778.2536231203,0
+CEV.US,D,20130227,000000,9.82207,9.89513,9.78652,9.88822,7220.690855197,0
+CEV.US,D,20130228,000000,9.87439,10.0601,9.87439,10.0393,7435.3874135844,0
+CEV.US,D,20130301,000000,10.0383,10.0383,9.97017,9.99387,16911.404851464,0
+CEV.US,D,20130304,000000,10.0235,10.0452,9.86453,9.92081,10325.689194893,0
+CEV.US,D,20130305,000000,10.0156,10.0738,9.91686,9.91686,11423.47725759,0
+CEV.US,D,20130306,000000,9.91686,10.1361,9.91686,9.98202,6468.2401812263,0
+CEV.US,D,20130307,000000,10.0581,10.1262,9.99984,10.067,10017.822431923,0
+CEV.US,D,20130308,000000,10.0511,10.0511,9.8349,9.85071,8902.8181357696,0
+CEV.US,D,20130311,000000,9.8349,9.92081,9.8349,9.89513,16580.245537347,0
+CEV.US,D,20130312,000000,9.92768,9.94643,9.90896,9.92768,9677.5486412711,0
+CEV.US,D,20130313,000000,9.99387,9.99387,9.92081,9.94059,4876.2449463918,0
+CEV.US,D,20130314,000000,9.94643,9.94643,9.69764,9.7806,22567.443901432,0
+CEV.US,D,20130315,000000,9.7095,9.75788,9.44388,9.62952,27559.138883938,0
+CEV.US,D,20130318,000000,9.62557,9.62557,9.40734,9.5357,40461.186779479,0
+CEV.US,D,20130319,000000,9.48041,9.59199,9.44092,9.48041,17089.64350371,0
+CEV.US,D,20130320,000000,9.78652,9.96231,9.61767,9.88822,19753.096091251,0
+CEV.US,D,20130321,000000,9.85071,9.94643,9.75987,9.75987,14626.709399945,0
+CEV.US,D,20130322,000000,9.94555,9.94555,9.76381,9.88131,7940.7345014867,0
+CEV.US,D,20130325,000000,9.8349,9.8349,9.62557,9.68382,23868.788606752,0
+CEV.US,D,20130326,000000,9.78652,9.78652,9.48633,9.55941,33899.77639367,0
+CEV.US,D,20130327,000000,9.49621,9.62359,9.41031,9.43597,44266.98709278,0
+CEV.US,D,20130328,000000,9.39154,9.59594,9.39154,9.51399,23172.037511608,0
+CEV.US,D,20130401,000000,9.57323,9.70358,9.48041,9.52288,10866.481469322,0
+CEV.US,D,20130402,000000,9.4271,9.5357,9.41918,9.48633,52080.118922772,0
+CEV.US,D,20130403,000000,9.53966,9.53966,9.45079,9.4577,12766.343467127,0
+CEV.US,D,20130404,000000,9.52288,9.52288,9.33931,9.33931,16806.082011501,0
+CEV.US,D,20130405,000000,9.35155,9.53966,9.34226,9.53966,9617.798183984,0
+CEV.US,D,20130408,000000,9.54657,9.57027,9.53966,9.55546,5586.1613965312,0
+CEV.US,D,20130409,000000,9.4577,9.58805,9.43005,9.58212,22767.962385208,0
+CEV.US,D,20130410,000000,9.51794,9.58409,9.45968,9.52288,17881.590242667,0
+CEV.US,D,20130411,000000,9.5209,9.5209,9.46955,9.5209,9694.7648747267,0
+CEV.US,D,20130412,000000,9.52288,9.56731,9.50115,9.56731,5538.5635746245,0
+CEV.US,D,20130415,000000,9.58805,9.58805,9.4893,9.56335,11173.335512677,0
+CEV.US,D,20130416,000000,9.52781,9.76381,9.50509,9.58212,7816.1699888374,0
+CEV.US,D,20130417,000000,9.58409,9.60088,9.56039,9.56039,8150.3674617988,0
+CEV.US,D,20130418,000000,9.61667,9.61667,9.52781,9.58212,10339.867269504,0
+CEV.US,D,20130419,000000,9.56039,9.61964,9.56039,9.61372,4968.4024313599,0
+CEV.US,D,20130422,000000,9.5762,9.64235,9.52781,9.60385,4267.600457756,0
+CEV.US,D,20130423,000000,9.67099,9.67099,9.56335,9.61667,16010.084394082,0
+CEV.US,D,20130424,000000,9.59594,9.59594,9.53274,9.53274,24028.798305927,0
+CEV.US,D,20130425,000000,9.55546,9.58805,9.5209,9.55546,28278.169810613,0
+CEV.US,D,20130426,000000,9.56039,9.63346,9.56039,9.63346,11759.700169782,0
+CEV.US,D,20130429,000000,9.61667,9.69666,9.61667,9.68185,3758.2024913936,0
+CEV.US,D,20130430,000000,9.67296,9.67296,9.66013,9.66013,1154.5003611395,0
+CEV.US,D,20130501,000000,9.67296,9.7174,9.61372,9.61372,6436.8458731603,0
+CEV.US,D,20130502,000000,9.67296,9.70752,9.61964,9.70061,6692.051216149,0
+CEV.US,D,20130503,000000,9.67296,9.67296,9.55052,9.58409,12598.232011031,0
+CEV.US,D,20130506,000000,9.56039,9.63346,9.5357,9.56039,14011.988593619,0
+CEV.US,D,20130507,000000,9.54459,9.71839,9.54459,9.61964,14811.024369882,0
+CEV.US,D,20130508,000000,9.6147,9.67889,9.6147,9.64038,16468.846379693,0
+CEV.US,D,20130509,000000,9.67889,9.67889,9.56039,9.66111,29009.353372668,0
+CEV.US,D,20130510,000000,9.65519,9.68482,9.60681,9.61372,14472.77601846,0
+CEV.US,D,20130513,000000,9.61372,9.6779,9.60088,9.60681,12844.322877485,0
+CEV.US,D,20130514,000000,9.60088,9.69272,9.60088,9.61372,19305.474021406,0
+CEV.US,D,20130515,000000,9.60088,9.67296,9.56731,9.56731,14040.34474284,0
+CEV.US,D,20130516,000000,9.56731,9.63346,9.47251,9.56731,12605.321048337,0
+CEV.US,D,20130517,000000,9.6147,9.6147,9.45375,9.4656,17967.671409945,0
+CEV.US,D,20130520,000000,9.48041,9.56039,9.4271,9.50115,11950.091457409,0
+CEV.US,D,20130521,000000,9.45474,9.55052,9.45474,9.46659,9638.0525762848,0
+CEV.US,D,20130522,000000,9.43203,9.57323,9.39944,9.40636,31580.648475241,0
+CEV.US,D,20130523,000000,9.4271,9.47251,9.4271,9.46659,4829.6598441002,0
+CEV.US,D,20130524,000000,9.4271,9.47251,9.39845,9.4271,25589.399232696,0
+CEV.US,D,20130528,000000,9.3945,9.4271,9.33338,9.41327,15125.980170157,0
+CEV.US,D,20130529,000000,9.37801,9.37801,9.05789,9.15407,8307.3390021292,0
+CEV.US,D,20130530,000000,9.10775,9.19228,8.93909,8.98975,34461.835780014,0
+CEV.US,D,20130531,000000,9.01138,9.07783,8.54807,8.74527,103551.5933569,0
+CEV.US,D,20130603,000000,8.67002,8.81587,8.4592,8.66202,39315.800894875,0
+CEV.US,D,20130604,000000,8.66202,8.84658,8.61146,8.80086,49170.575468778,0
+CEV.US,D,20130605,000000,8.85408,8.97969,8.80086,8.93732,29319.245574869,0
+CEV.US,D,20130606,000000,8.90848,9.13481,8.81675,9.13481,27111.516814092,0
+CEV.US,D,20130607,000000,9.13185,9.13185,8.94394,9.07122,6988.7780633541,0
+CEV.US,D,20130610,000000,9.00309,9.09136,8.78792,8.81024,22935.06112169,0
+CEV.US,D,20130611,000000,8.80086,8.80086,8.63644,8.76798,28675.155899707,0
+CEV.US,D,20130612,000000,8.72601,8.87047,8.36392,8.57522,56631.280872738,0
+CEV.US,D,20130613,000000,8.4522,8.58244,8.33568,8.56792,111445.74275611,0
+CEV.US,D,20130614,000000,8.52211,8.67002,8.52211,8.64445,56398.355361279,0
+CEV.US,D,20130617,000000,8.61897,8.71219,8.48893,8.53434,16115.407234046,0
+CEV.US,D,20130618,000000,8.47253,8.50236,8.37942,8.43501,42498.778644928,0
+CEV.US,D,20130619,000000,8.42889,8.56792,8.40489,8.53434,37275.170870581,0
+CEV.US,D,20130620,000000,8.46562,8.46562,8.25351,8.38919,28884.788860017,0
+CEV.US,D,20130621,000000,8.35354,8.37468,8.21382,8.21382,44302.432279306,0
+CEV.US,D,20130624,000000,8.17047,8.20306,7.83593,8.10155,87238.70579793,0
+CEV.US,D,20130625,000000,8.04843,8.11351,7.84462,8.02463,47079.309463731,0
+CEV.US,D,20130626,000000,7.96667,8.40331,7.96667,8.34733,53531.346131116,0
+CEV.US,D,20130627,000000,8.29321,8.49455,8.21382,8.397,21479.783034884,0
+CEV.US,D,20130628,000000,8.60869,8.60869,8.50413,8.60159,17063.312793718,0
+CEV.US,D,20130701,000000,8.4437,8.64346,8.34012,8.4592,16025.275188309,0
+CEV.US,D,20130702,000000,8.49732,8.61206,8.33568,8.43678,53805.793146791,0
+CEV.US,D,20130703,000000,8.34209,8.34209,8.25351,8.3019,8124.036751808,0
+CEV.US,D,20130705,000000,8.35354,8.35354,8.01811,8.20059,36454.867982402,0
+CEV.US,D,20130708,000000,8.19595,8.29321,8.07618,8.13918,18116.541193355,0
+CEV.US,D,20130709,000000,8.07618,8.24157,8.05298,8.22726,18720.122083915,0
+CEV.US,D,20130710,000000,8.20059,8.20059,8.03973,8.04843,47223.115649066,0
+CEV.US,D,20130711,000000,8.09809,8.25066,8.07618,8.25066,36762.734745374,0
+CEV.US,D,20130712,000000,8.25066,8.31355,8.25066,8.25066,47317.298573263,0
+CEV.US,D,20130715,000000,8.25066,8.29321,8.18055,8.20642,10844.201637792,0
+CEV.US,D,20130716,000000,8.31355,8.31355,8.1611,8.25796,34279.546249308,0
+CEV.US,D,20130717,000000,8.31958,8.31958,8.19595,8.19595,11119.66137308,0
+CEV.US,D,20130718,000000,8.13325,8.20059,8.13325,8.18055,33060.231832805,0
+CEV.US,D,20130719,000000,8.18055,8.18055,8.04843,8.12011,83649.627482247,0
+CEV.US,D,20130722,000000,8.05298,8.10521,7.96084,7.97358,30792.752614743,0
+CEV.US,D,20130723,000000,7.97358,8.31355,7.97358,8.12613,36291.820124382,0
+CEV.US,D,20130724,000000,8.09809,8.13918,7.93932,8.11351,39590.247910549,0
+CEV.US,D,20130725,000000,8.08397,8.08397,7.97358,8.00419,20437.694551015,0
+CEV.US,D,20130726,000000,8.03579,8.03579,7.93932,7.97358,10411.770362172,0
+CEV.US,D,20130729,000000,7.90328,8.06857,7.90328,8.03973,51003.59797199,0
+CEV.US,D,20130730,000000,8.03973,8.12613,7.95372,8.06127,28995.175298058,0
+CEV.US,D,20130731,000000,8.06127,8.28552,7.93932,8.16711,99254.624030316,0
+CEV.US,D,20130801,000000,8.20059,8.4113,8.15428,8.21382,58907.874567335,0
+CEV.US,D,20130802,000000,8.12613,8.36756,8.12613,8.29321,254079.19877681,0
+CEV.US,D,20130805,000000,8.29321,8.35354,7.99589,8.02917,76754.019623476,0
+CEV.US,D,20130806,000000,7.97358,8.06127,7.97358,8.01811,10369.23613834,0
+CEV.US,D,20130807,000000,7.96667,8.10521,7.93932,7.93932,23442.433648822,0
+CEV.US,D,20130808,000000,7.89162,8.07391,7.89162,8.00922,19419.911337904,0
+CEV.US,D,20130809,000000,7.95126,7.98573,7.89162,7.92134,14630.760278405,0
+CEV.US,D,20130812,000000,7.88323,8.22537,7.88323,7.99254,40694.112290938,0
+CEV.US,D,20130813,000000,7.94366,7.99254,7.93596,7.94366,19988.047041938,0
+CEV.US,D,20130814,000000,7.89992,7.99254,7.88323,7.95759,26374.256934348,0
+CEV.US,D,20130815,000000,7.8769,7.95759,7.77727,7.81874,39635.820293226,0
+CEV.US,D,20130816,000000,7.78537,7.86121,7.73195,7.79248,30670.213541325,0
+CEV.US,D,20130819,000000,7.69987,7.7991,7.66589,7.73887,29983.589642331,0
+CEV.US,D,20130820,000000,7.81342,7.84077,7.66589,7.81342,40293.075323384,0
+CEV.US,D,20130821,000000,7.76138,7.8769,7.74657,7.8769,55799.838068794,0
+CEV.US,D,20130822,000000,7.84077,8.0813,7.7991,8.01465,28415.899678257,0
+CEV.US,D,20130823,000000,8.03826,8.16534,7.95126,8.1366,51569.708236794,0
+CEV.US,D,20130826,000000,8.17245,8.27228,8.03253,8.07391,29646.354010525,0
+CEV.US,D,20130827,000000,8.02236,8.09622,8.00922,8.08793,6527.9906385133,0
+CEV.US,D,20130828,000000,8.0662,8.09622,8.00162,8.00922,33225.305130057,0
+CEV.US,D,20130829,000000,7.98573,8.03253,7.87168,7.91542,70124.757023459,0
+CEV.US,D,20130830,000000,8.15774,8.20592,8.06205,8.09305,32591.342651045,0
+CEV.US,D,20130903,000000,8.01308,8.01308,7.78863,7.85706,28919.221326929,0
+CEV.US,D,20130904,000000,7.87345,7.94879,7.78094,7.84462,25496.229028112,0
+CEV.US,D,20130905,000000,7.88106,7.96765,7.85163,7.9253,13903.62759481,0
+CEV.US,D,20130906,000000,7.90416,7.9326,7.8377,7.85706,34342.334865441,0
+CEV.US,D,20130909,000000,7.8377,7.9253,7.76483,7.80295,25883.087921056,0
+CEV.US,D,20130910,000000,7.78863,7.87345,7.71596,7.77254,26067.402890992,0
+CEV.US,D,20130911,000000,7.72198,7.75793,7.63519,7.6887,26961.634311067,0
+CEV.US,D,20130912,000000,7.63519,7.70905,7.62788,7.63519,32658.182145637,0
+CEV.US,D,20130913,000000,7.63519,7.72801,7.63519,7.72198,14048.44649976,0
+CEV.US,D,20130916,000000,7.70905,7.88757,7.70905,7.86841,50130.633663831,0
+CEV.US,D,20130917,000000,7.86841,7.94879,7.84462,7.9401,43377.819270779,0
+CEV.US,D,20130918,000000,7.90416,8.2237,7.90416,8.21047,22222.106512705,0
+CEV.US,D,20130919,000000,7.96765,8.21748,7.96765,8.15774,23561.934563396,0
+CEV.US,D,20130920,000000,8.1298,8.2237,8.04922,8.15092,22981.646223981,0
+CEV.US,D,20130923,000000,8.1926,8.27772,8.1298,8.27772,23309.767379253,0
+CEV.US,D,20130924,000000,8.21748,8.23929,8.15092,8.23929,43514.536418809,0
+CEV.US,D,20130925,000000,8.28472,8.29094,8.17739,8.26389,24293.118125452,0
+CEV.US,D,20130926,000000,8.2472,8.25549,8.17739,8.21047,16863.807029557,0
+CEV.US,D,20130927,000000,8.17739,8.2237,8.10847,8.16445,22163.368775034,0
+CEV.US,D,20130930,000000,8.36944,8.43995,8.36944,8.43995,7987.3196037782,0
+CEV.US,D,20131001,000000,8.23929,8.23929,8.12259,8.18489,8992.9501815076,0
+CEV.US,D,20131002,000000,8.2317,8.2317,8.13582,8.13582,8904.8435749997,0
+CEV.US,D,20131003,000000,8.16445,8.29094,8.0198,8.20405,44309.521316611,0
+CEV.US,D,20131004,000000,8.15092,8.15092,8.0423,8.09987,39580.120714399,0
+CEV.US,D,20131007,000000,8.01308,8.06364,7.99806,8.00597,17769.178365398,0
+CEV.US,D,20131008,000000,7.96528,8.03421,7.95837,7.97861,14850.520434868,0
+CEV.US,D,20131009,000000,8.02374,8.03421,7.97091,8.0274,15921.977787574,0
+CEV.US,D,20131010,000000,8.0033,8.03421,7.93596,7.97091,11875.150205896,0
+CEV.US,D,20131011,000000,7.97091,7.97861,7.93596,7.94465,17396.497547066,0
+CEV.US,D,20131014,000000,7.90633,7.94465,7.88323,7.89893,19678.154839739,0
+CEV.US,D,20131015,000000,7.90633,7.91542,7.87622,7.90633,24943.284118303,0
+CEV.US,D,20131016,000000,7.8538,7.95126,7.8538,7.95126,30361.334058738,0
+CEV.US,D,20131017,000000,7.95837,8.1211,7.95837,8.1211,23060.638353954,0
+CEV.US,D,20131018,000000,8.16208,8.1688,8.1211,8.12713,9866.9272092826,0
+CEV.US,D,20131021,000000,8.15508,8.17581,8.0903,8.0903,7852.6278949787,0
+CEV.US,D,20131022,000000,8.1211,8.18213,8.1211,8.18213,9074.9804703255,0
+CEV.US,D,20131023,000000,8.19694,8.30388,8.17581,8.28235,37864.57368653,0
+CEV.US,D,20131024,000000,8.33143,8.33143,8.23002,8.28235,14110.222396277,0
+CEV.US,D,20131025,000000,8.23692,8.35167,8.23692,8.33143,9652.2306508952,0
+CEV.US,D,20131028,000000,8.30388,8.3729,8.27583,8.3647,28925.297644619,0
+CEV.US,D,20131029,000000,8.3253,8.37823,8.31721,8.37823,21902.087114355,0
+CEV.US,D,20131030,000000,8.37823,8.38465,8.27583,8.28235,12154.660819646,0
+CEV.US,D,20131031,000000,8.42276,8.42276,8.34012,8.34733,13708.172709109,0
+CEV.US,D,20131101,000000,8.24542,8.28235,8.08309,8.13325,24840.999437184,0
+CEV.US,D,20131104,000000,8.08309,8.2081,8.07618,8.13325,82600.449961071,0
+CEV.US,D,20131105,000000,8.03895,8.10521,8.0033,8.0903,41451.626562983,0
+CEV.US,D,20131106,000000,8.03895,8.12713,8.03895,8.07618,37924.324143818,0
+CEV.US,D,20131107,000000,8.05712,8.27317,8.04309,8.21382,61234.091523071,0
+CEV.US,D,20131108,000000,8.15338,8.15338,8.01308,8.03756,15751.840892249,0
+CEV.US,D,20131111,000000,8.01308,8.03756,7.99886,8.01308,10916.104730458,0
+CEV.US,D,20131112,000000,7.98267,8.01308,7.87937,7.87937,38571.451977824,0
+CEV.US,D,20131113,000000,7.87256,8.0265,7.87256,7.91779,89675.309191702,0
+CEV.US,D,20131114,000000,7.95452,7.98267,7.88659,7.91779,31620.144540227,0
+CEV.US,D,20131115,000000,7.95452,7.97446,7.88659,7.89499,32451.58734417,0
+CEV.US,D,20131118,000000,7.90959,7.96765,7.89499,7.95452,69822.966578179,0
+CEV.US,D,20131119,000000,7.95452,7.95452,7.85626,7.90238,50934.733038168,0
+CEV.US,D,20131120,000000,7.91779,7.95452,7.87256,7.87256,23394.835826916,0
+CEV.US,D,20131121,000000,7.90238,7.90959,7.85074,7.89499,22950.251915915,0
+CEV.US,D,20131122,000000,7.86388,7.89499,7.82043,7.89499,26385.396850113,0
+CEV.US,D,20131125,000000,7.86388,7.89499,7.80077,7.86841,50539.772388304,0
+CEV.US,D,20131126,000000,7.84234,7.88659,7.82043,7.82774,54642.299548809,0
+CEV.US,D,20131127,000000,7.86388,7.86841,7.81392,7.86388,39845.453253538,0
+CEV.US,D,20131129,000000,7.95452,7.95452,7.8857,7.90238,36432.588150872,0
+CEV.US,D,20131202,000000,7.83593,7.85626,7.78617,7.79347,36926.795323008,0
+CEV.US,D,20131203,000000,7.84156,7.95452,7.83425,7.91779,57132.577082179,0
+CEV.US,D,20131204,000000,7.87849,7.99886,7.86219,7.8857,66725.057275788,0
+CEV.US,D,20131205,000000,7.90238,7.92451,7.87849,7.92451,34311.953276989,0
+CEV.US,D,20131206,000000,7.8393,7.8393,7.77422,7.77422,35489.746189275,0
+CEV.US,D,20131209,000000,7.84739,7.84739,7.72258,7.73432,47839.861894622,0
+CEV.US,D,20131210,000000,7.74261,7.79743,7.74261,7.79743,41491.12262797,0
+CEV.US,D,20131211,000000,7.81155,7.81155,7.74261,7.75052,39535.561051337,0
+CEV.US,D,20131212,000000,7.72258,7.8538,7.72258,7.77422,38476.256334011,0
+CEV.US,D,20131213,000000,7.76622,7.82388,7.68238,7.6887,55779.583676493,0
+CEV.US,D,20131216,000000,7.72258,7.75052,7.66757,7.70134,39871.783963529,0
+CEV.US,D,20131217,000000,7.66757,7.84739,7.66757,7.78942,54965.357106006,0
+CEV.US,D,20131218,000000,7.80384,7.92204,7.78171,7.81717,113560.30131229,0
+CEV.US,D,20131219,000000,7.82615,8.04497,7.82615,7.99086,91173.12150234,0
+CEV.US,D,20131220,000000,7.99086,8.16208,7.99086,8.13918,71177.985423095,0
+CEV.US,D,20131223,000000,8.13325,8.29184,8.08872,8.19694,116658.21061469,0
+CEV.US,D,20131224,000000,8.16208,8.20888,8.14776,8.16208,58490.634085941,0
+CEV.US,D,20131226,000000,8.1688,8.18312,8.03756,8.04497,57145.742437176,0
+CEV.US,D,20131227,000000,8.01387,8.05109,7.97526,8.00656,124301.20554935,0
+CEV.US,D,20131230,000000,7.93932,8.05791,7.93932,8.02058,106513.79823088,0
+CEV.US,D,20131231,000000,8.03756,8.04497,7.99007,8.0274,80708.689720187,0
+CEV.US,D,20140102,000000,8.04497,8.10422,8.01387,8.10422,42342.819824214,0
+CEV.US,D,20140103,000000,8.13325,8.14776,8.0662,8.14776,32178.153048111,0
+CEV.US,D,20140106,000000,8.10847,8.20642,8.10847,8.19872,41394.914264542,0
+CEV.US,D,20140107,000000,8.18559,8.29498,8.17147,8.17827,36356.634179744,0
+CEV.US,D,20140108,000000,8.22271,8.28472,8.16208,8.27772,16747.344273828,0
+CEV.US,D,20140109,000000,8.2705,8.32599,8.2632,8.31355,16612.652565028,0
+CEV.US,D,20140110,000000,8.36243,8.38198,8.32599,8.34012,22553.265826822,0
+CEV.US,D,20140113,000000,8.37566,8.39443,8.34012,8.38919,19493.839869802,0
+CEV.US,D,20140114,000000,8.36944,8.38198,8.31958,8.36944,22973.544467061,0
+CEV.US,D,20140115,000000,8.36944,8.38198,8.34733,8.38198,20017.415910775,0
+CEV.US,D,20140116,000000,8.37566,8.41398,8.33399,8.41398,36687.79349386,0
+CEV.US,D,20140117,000000,8.41398,8.46966,8.39788,8.46966,22746.695273294,0
+CEV.US,D,20140121,000000,8.48448,8.52655,8.41398,8.42276,29669.64656167,0
+CEV.US,D,20140122,000000,8.46187,8.48448,8.43995,8.45584,14955.843274832,0
+CEV.US,D,20140123,000000,8.48448,8.57522,8.42276,8.55933,36706.022446931,0
+CEV.US,D,20140124,000000,8.57522,8.58323,8.53247,8.54047,21208.374178055,0
+CEV.US,D,20140127,000000,8.54709,8.57522,8.46187,8.46966,37885.840798446,0
+CEV.US,D,20140128,000000,8.53247,8.53247,8.46187,8.51282,29218.98633298,0
+CEV.US,D,20140129,000000,8.52655,8.52655,8.44795,8.45584,42974.756863996,0
+CEV.US,D,20140130,000000,8.44795,8.61403,8.44795,8.61403,16230.85727016,0
+CEV.US,D,20140131,000000,8.61996,8.63921,8.58323,8.62776,16418.210398942,0
+CEV.US,D,20140203,000000,8.61403,8.67447,8.61403,8.67447,23918.411867889,0
+CEV.US,D,20140204,000000,8.63112,8.69569,8.61996,8.67447,56465.194855872,0
+CEV.US,D,20140205,000000,8.63112,8.67447,8.62776,8.66113,15527.017137711,0
+CEV.US,D,20140206,000000,8.67091,8.70033,8.67091,8.69313,10773.311264739,0
+CEV.US,D,20140207,000000,8.71416,8.76087,8.70765,8.72225,9299.8042248631,0
+CEV.US,D,20140210,000000,8.76087,8.81024,8.72225,8.79345,41671.386719446,0
+CEV.US,D,20140211,000000,8.80086,8.84845,8.75455,8.80086,51958.592568967,0
+CEV.US,D,20140212,000000,8.7811,8.84845,8.75455,8.76708,15171.552552834,0
+CEV.US,D,20140213,000000,8.75455,8.76087,8.74625,8.74625,26795.548294201,0
+CEV.US,D,20140214,000000,8.71416,8.74625,8.6794,8.71416,31553.305045635,0
+CEV.US,D,20140218,000000,8.76708,8.76708,8.66301,8.66301,11159.157438067,0
+CEV.US,D,20140219,000000,8.71416,8.75455,8.70765,8.70765,19406.745982909,0
+CEV.US,D,20140220,000000,8.72956,8.72956,8.70765,8.72225,11000.160458506,0
+CEV.US,D,20140221,000000,8.72956,8.76708,8.66301,8.75455,47062.093230276,0
+CEV.US,D,20140224,000000,8.75455,8.75455,8.70033,8.70033,10052.254898834,0
+CEV.US,D,20140225,000000,8.6794,8.72956,8.6794,8.72225,12702.54213138,0
+CEV.US,D,20140226,000000,8.70765,8.72956,8.6794,8.71416,39828.237020083,0
+CEV.US,D,20140227,000000,8.75455,8.77261,8.68671,8.72225,28294.373324453,0
+CEV.US,D,20140228,000000,8.72956,8.72956,8.65007,8.70033,11691.847955575,0
+CEV.US,D,20140303,000000,8.72956,8.72956,8.67091,8.68671,26545.406549288,0
+CEV.US,D,20140304,000000,8.68671,8.75455,8.66301,8.6794,20631.123997486,0
+CEV.US,D,20140305,000000,8.69313,8.72225,8.65738,8.71416,27387.989268998,0
+CEV.US,D,20140306,000000,8.70408,8.70408,8.61996,8.62776,20675.683660547,0
+CEV.US,D,20140307,000000,8.61403,8.61403,8.53158,8.55853,12573.92674027,0
+CEV.US,D,20140310,000000,8.57424,8.61403,8.54709,8.56692,22644.410592174,0
+CEV.US,D,20140311,000000,8.61403,8.61996,8.54709,8.57424,33232.394167362,0
+CEV.US,D,20140312,000000,8.58244,8.69668,8.58244,8.68394,28738.957235453,0
+CEV.US,D,20140313,000000,8.6402,8.7425,8.6402,8.7351,15614.111024604,0
+CEV.US,D,20140314,000000,8.7425,8.76422,8.70408,8.75169,21024.05920812,0
+CEV.US,D,20140317,000000,8.76995,8.7974,8.7188,8.7425,30712.747765156,0
+CEV.US,D,20140318,000000,8.78477,8.78477,8.69668,8.72601,9749.4517339386,0
+CEV.US,D,20140319,000000,8.76422,8.76422,8.67545,8.68394,10171.755813408,0
+CEV.US,D,20140320,000000,8.66647,8.66647,8.62776,8.62776,23680.422758356,0
+CEV.US,D,20140321,000000,8.64712,8.66113,8.64712,8.65393,10003.644357312,0
+CEV.US,D,20140324,000000,8.67545,8.67545,8.63112,8.64712,13153.202360071,0
+CEV.US,D,20140325,000000,8.63112,8.65393,8.61403,8.62776,13539.048533398,0
+CEV.US,D,20140326,000000,8.58925,8.64712,8.58925,8.6402,12869.640867861,0
+CEV.US,D,20140327,000000,8.64712,8.72601,8.61403,8.70408,36607.788644273,0
+CEV.US,D,20140328,000000,8.72601,8.72601,8.67545,8.67545,10597.098051723,0
+CEV.US,D,20140331,000000,8.67545,8.71219,8.66647,8.69146,17892.730158433,0
+CEV.US,D,20140401,000000,8.66647,8.67545,8.62776,8.6402,59924.64506083,0
+CEV.US,D,20140402,000000,8.62776,8.69146,8.62776,8.63112,9941.8684607952,0
+CEV.US,D,20140403,000000,8.61403,8.68394,8.61403,8.6402,21926.392385116,0
+CEV.US,D,20140404,000000,8.65393,8.69146,8.6402,8.66647,18565.175982815,0
+CEV.US,D,20140407,000000,8.7425,8.7425,8.6402,8.66113,26564.648221974,0
+CEV.US,D,20140408,000000,8.60159,8.71495,8.60159,8.68769,30145.624780736,0
+CEV.US,D,20140409,000000,8.65827,8.73144,8.65827,8.70862,28389.568968266,0
+CEV.US,D,20140410,000000,8.6803,8.7821,8.6803,8.7821,21661.059845975,0
+CEV.US,D,20140411,000000,8.7821,8.83373,8.76156,8.81211,41139.708921552,0
+CEV.US,D,20140414,000000,8.85142,8.85142,8.76798,8.80372,34849.707392572,0
+CEV.US,D,20140415,000000,8.83373,8.83373,8.78881,8.81962,7969.0906507077,0
+CEV.US,D,20140416,000000,8.85142,8.86968,8.82446,8.86622,18308.957920211,0
+CEV.US,D,20140417,000000,8.89022,8.89022,8.84203,8.85142,19868.546127364,0
+CEV.US,D,20140421,000000,8.89022,8.89022,8.86968,8.86968,10277.078653372,0
+CEV.US,D,20140422,000000,8.86968,8.93239,8.86968,8.93239,17527.138377405,0
+CEV.US,D,20140423,000000,8.91609,9.01711,8.91609,8.98343,17790.445477314,0
+CEV.US,D,20140424,000000,8.98343,9.0408,8.9626,9.0247,5079.8015890138,0
+CEV.US,D,20140425,000000,9.01711,9.0962,9.0097,9.03232,26267.921374769,0
+CEV.US,D,20140428,000000,9.07319,9.08001,9.0247,9.07319,10747.993274363,0
+CEV.US,D,20140429,000000,9.07319,9.07319,9.00121,9.01711,14722.917763374,0
+CEV.US,D,20140430,000000,8.99162,9.05789,8.99162,9.03232,23256.093239656,0
+CEV.US,D,20140501,000000,9.08001,9.12424,9.08001,9.1115,12113.139315429,0
+CEV.US,D,20140502,000000,9.1194,9.12424,9.05789,9.06647,9180.3033102891,0
+CEV.US,D,20140505,000000,9.08001,9.0962,9.01711,9.0247,15020.657330193,0
+CEV.US,D,20140506,000000,9.0247,9.0962,9.0247,9.06647,30064.607211533,0
+CEV.US,D,20140507,000000,9.05117,9.1115,8.97682,9.06647,30712.747765156,0
+CEV.US,D,20140508,000000,9.05216,9.12612,9.05216,9.08948,11135.864886921,0
+CEV.US,D,20140509,000000,9.07398,9.14142,9.07398,9.12612,38206.872916412,0
+CEV.US,D,20140512,000000,9.12612,9.15317,9.08948,9.14142,23977.149605561,0
+CEV.US,D,20140513,000000,9.1825,9.1825,9.09818,9.09818,12877.74262478,0
+CEV.US,D,20140514,000000,9.13284,9.14933,9.08948,9.1194,24565.539701896,0
+CEV.US,D,20140515,000000,9.1194,9.14142,9.1048,9.1048,19672.078522048,0
+CEV.US,D,20140516,000000,9.12612,9.17431,9.1194,9.17431,9667.4214451208,0
+CEV.US,D,20140519,000000,9.18843,9.21677,9.14142,9.14933,26099.809918673,0
+CEV.US,D,20140520,000000,9.1825,9.21677,9.17431,9.21677,16511.380603525,0
+CEV.US,D,20140521,000000,9.20768,9.22447,9.20196,9.22447,9808.1894716105,0
+CEV.US,D,20140522,000000,9.18843,9.2537,9.18843,9.2537,15513.851782715,0
+CEV.US,D,20140523,000000,9.20768,9.26346,9.18843,9.19603,10459.368184079,0
+CEV.US,D,20140527,000000,9.19603,9.21677,9.18843,9.20196,7039.4140441059,0
+CEV.US,D,20140528,000000,9.20196,9.27226,9.20196,9.26346,4098.4762820452,0
+CEV.US,D,20140529,000000,9.22941,9.27226,9.19603,9.20196,22275.780652302,0
+CEV.US,D,20140530,000000,9.20768,9.23711,9.1825,9.18843,27260.386597503,0
+CEV.US,D,20140602,000000,9.18843,9.22941,9.1825,9.1825,13482.336234956,0
+CEV.US,D,20140603,000000,9.1825,9.21677,9.1675,9.1675,19125.209929929,0
+CEV.US,D,20140604,000000,9.20196,9.20196,9.11367,9.1194,9530.704297091,0
+CEV.US,D,20140605,000000,9.07398,9.08099,9.01049,9.0333,50453.691221027,0
+CEV.US,D,20140606,000000,9.08297,9.09136,9.03429,9.04644,16735.191638448,0
+CEV.US,D,20140609,000000,9.10015,9.1513,9.04268,9.05986,61942.995253595,0
+CEV.US,D,20140610,000000,9.09136,9.09136,9.03429,9.09136,9130.6800491524,0
+CEV.US,D,20140611,000000,9.08297,9.08297,9.05315,9.05315,22181.597728103,0
+CEV.US,D,20140612,000000,9.03429,9.09136,9.03429,9.09136,8060.2354160608,0
+CEV.US,D,20140613,000000,9.08297,9.08297,9.01138,9.01138,11079.152588479,0
+CEV.US,D,20140616,000000,9.04644,9.07586,8.98491,8.98491,16679.492059621,0
+CEV.US,D,20140617,000000,9.04268,9.05315,8.9636,9.01138,38540.057669758,0
+CEV.US,D,20140618,000000,9.04268,9.04268,8.9778,9.01138,11545.003611395,0
+CEV.US,D,20140619,000000,9.04268,9.05315,9.00309,9.01138,14509.233924602,0
+CEV.US,D,20140620,000000,9.04644,9.05986,9.00309,9.01138,8199.9907229356,0
+CEV.US,D,20140623,000000,9.06924,9.09136,9.04644,9.09136,16486.062613149,0
+CEV.US,D,20140624,000000,9.10015,9.10015,9.03429,9.04644,33696.219751048,0
+CEV.US,D,20140625,000000,9.06924,9.10015,9.06924,9.10015,28984.035382292,0
+CEV.US,D,20140626,000000,9.07586,9.10677,9.07586,9.10677,11672.606282889,0
+CEV.US,D,20140627,000000,9.07586,9.12711,9.07586,9.12711,18215.787715628,0
+CEV.US,D,20140630,000000,9.13481,9.15505,9.10015,9.1513,3638.7015768195,0
+CEV.US,D,20140701,000000,9.16186,9.16186,9.06924,9.07586,19509.030664028,0
+CEV.US,D,20140702,000000,9.08297,9.10677,9.01138,9.03429,13630.193298751,0
+CEV.US,D,20140703,000000,9.01138,9.01909,8.98491,9.01138,6432.7949947001,0
+CEV.US,D,20140707,000000,8.9552,9.02668,8.9552,9.02668,19972.856247713,0
+CEV.US,D,20140708,000000,9.07122,9.07122,9.00397,9.04741,13835.775380603,0
+CEV.US,D,20140709,000000,8.97306,9.10775,8.95618,9.10775,49652.630005534,0
+CEV.US,D,20140710,000000,9.07122,9.07685,8.99449,9.01996,10390.503250255,0
+CEV.US,D,20140711,000000,9.04741,9.04741,9.00397,9.01138,9756.5407712438,0
+CEV.US,D,20140714,000000,9.04268,9.10183,8.93436,8.9859,52414.316395733,0
+CEV.US,D,20140715,000000,8.99449,9.01138,8.97306,8.97306,18129.70654835,0
+CEV.US,D,20140716,000000,9.00397,9.01996,8.97306,9.01138,17610.181385837,0
+CEV.US,D,20140717,000000,9.04268,9.04268,8.97869,9.01996,26357.040700891,0
+CEV.US,D,20140718,000000,9.03528,9.04268,9.01138,9.03528,8831.9277627172,0
+CEV.US,D,20140721,000000,9.03528,9.09334,9.01996,9.09334,9300.8169444782,0
+CEV.US,D,20140722,000000,9.10183,9.11644,9.07122,9.11644,9399.0507471366,0
+CEV.US,D,20140723,000000,9.12236,9.13668,9.11644,9.12888,4918.7791702233,0
+CEV.US,D,20140724,000000,9.12888,9.15219,9.11644,9.13668,11167.259194987,0
+CEV.US,D,20140725,000000,9.16373,9.16937,9.10775,9.10775,16790.891217275,0
+CEV.US,D,20140728,000000,9.15219,9.16373,9.10775,9.13668,15696.141313422,0
+CEV.US,D,20140729,000000,9.12888,9.13668,9.12888,9.13668,3571.8620822272,0
+CEV.US,D,20140730,000000,9.15219,9.15219,9.07685,9.10183,12032.121746226,0
+CEV.US,D,20140731,000000,9.08376,9.10775,8.9859,9.08376,34338.28398698,0
+CEV.US,D,20140801,000000,9.12888,9.14439,9.05414,9.08376,17726.644141567,0
+CEV.US,D,20140804,000000,9.12236,9.12888,9.05414,9.06183,12740.012757136,0
+CEV.US,D,20140805,000000,9.09334,9.09334,9.05414,9.09334,7325.0009755457,0
+CEV.US,D,20140806,000000,9.04741,9.11644,9.04741,9.10183,6485.4564146819,0
+CEV.US,D,20140807,000000,9.06273,9.14637,9.06273,9.14637,8153.4056206439,0
+CEV.US,D,20140808,000000,9.16473,9.17036,9.13855,9.13855,7155.8767998348,0
+CEV.US,D,20140811,000000,9.15219,9.15219,9.12236,9.12988,12801.788653653,0
+CEV.US,D,20140812,000000,9.10874,9.13855,9.10874,9.10874,7319.9373774705,0
+CEV.US,D,20140813,000000,9.12236,9.12988,9.12236,9.12236,6990.8035025842,0
+CEV.US,D,20140814,000000,9.12988,9.15792,9.12236,9.15792,6321.3958370462,0
+CEV.US,D,20140815,000000,9.15792,9.17974,9.12236,9.17974,7221.7035748121,0
+CEV.US,D,20140818,000000,9.18547,9.18547,9.12988,9.12988,20549.093708668,0
+CEV.US,D,20140819,000000,9.12236,9.17974,9.12236,9.17974,20630.111277871,0
+CEV.US,D,20140820,000000,9.19327,9.19327,9.15792,9.16473,10909.015693153,0
+CEV.US,D,20140821,000000,9.18547,9.19327,9.15219,9.15792,22780.115020589,0
+CEV.US,D,20140822,000000,9.17036,9.19327,9.15219,9.18547,19674.103961278,0
+CEV.US,D,20140825,000000,9.15219,9.18547,9.15219,9.15219,10851.290675096,0
+CEV.US,D,20140826,000000,9.17036,9.18547,9.15792,9.15792,10694.319134766,0
+CEV.US,D,20140827,000000,9.17974,9.21489,9.17036,9.17974,14147.693022034,0
+CEV.US,D,20140828,000000,9.19327,9.22842,9.15792,9.22842,22021.588028929,0
+CEV.US,D,20140829,000000,9.22842,9.22842,9.16473,9.20196,13496.514309567,0
+CEV.US,D,20140902,000000,9.21489,9.21489,9.15792,9.18547,9191.4432260544,0
+CEV.US,D,20140903,000000,9.21489,9.21489,9.18547,9.18547,6288.9888093651,0
+CEV.US,D,20140904,000000,9.23524,9.23524,9.17974,9.22249,31339.621206863,0
+CEV.US,D,20140905,000000,9.22842,9.22842,9.18547,9.22249,12480.756535687,0
+CEV.US,D,20140908,000000,9.22249,9.22249,9.17036,9.21489,24972.652987139,0
+CEV.US,D,20140909,000000,9.23524,9.23524,9.17036,9.20196,11638.173815978,0
+CEV.US,D,20140910,000000,9.22349,9.23711,9.21578,9.22349,20434.65639217,0
+CEV.US,D,20140911,000000,9.21578,9.23711,9.17135,9.17135,20982.537703902,0
+CEV.US,D,20140912,000000,9.18062,9.21578,9.13955,9.15219,16557.965705816,0
+CEV.US,D,20140915,000000,9.15219,9.19415,9.15219,9.18062,12722.79652368,0
+CEV.US,D,20140916,000000,9.15792,9.16562,9.15219,9.15219,35707.480906506,0
+CEV.US,D,20140917,000000,9.15219,9.17135,9.12336,9.14734,9770.7188458543,0
+CEV.US,D,20140918,000000,9.12336,9.17135,9.10183,9.15792,33910.916309435,0
+CEV.US,D,20140919,000000,9.15792,9.20768,9.09432,9.20768,39521.382976728,0
+CEV.US,D,20140922,000000,9.20768,9.20768,9.15219,9.19415,51572.74639564,0
+CEV.US,D,20140923,000000,9.22349,9.22349,9.16562,9.22349,16096.165561361,0
+CEV.US,D,20140924,000000,9.20196,9.20768,9.18062,9.20196,27704.970508503,0
+CEV.US,D,20140925,000000,9.22349,9.22941,9.18645,9.19415,16768.611385744,0
+CEV.US,D,20140926,000000,9.20768,9.22941,9.20768,9.20768,1511.9903852467,0
+CEV.US,D,20140929,000000,9.23711,9.23711,9.19415,9.23711,14091.993443208,0
+CEV.US,D,20140930,000000,9.23711,9.23711,9.17135,9.18645,4686.8663783804,0
+CEV.US,D,20141001,000000,9.21578,9.26346,9.19415,9.245,25798.019473393,0
+CEV.US,D,20141002,000000,9.26346,9.29507,9.245,9.28826,17511.947583179,0
+CEV.US,D,20141003,000000,9.2537,9.29507,9.23711,9.28035,8945.3523596011,0
+CEV.US,D,20141006,000000,9.30179,9.33931,9.245,9.245,15970.588329097,0
+CEV.US,D,20141007,000000,9.27315,9.30179,9.27315,9.28826,4613.9505660979,0
+CEV.US,D,20141008,000000,9.31975,9.33931,9.28135,9.33931,26258.806898233,0
+CEV.US,D,20141009,000000,9.37021,9.37021,9.28924,9.28924,20714.167005919,0
+CEV.US,D,20141010,000000,9.32657,9.32657,9.27404,9.28924,16385.803371261,0
+CEV.US,D,20141013,000000,9.32657,9.35639,9.25469,9.28924,23963.984250565,0
+CEV.US,D,20141014,000000,9.27404,9.27404,9.18744,9.18744,79349.61999681,0
+CEV.US,D,20141015,000000,9.22941,9.33931,9.22447,9.31067,54908.644807563,0
+CEV.US,D,20141016,000000,9.33338,9.35639,9.28135,9.29606,23728.020580262,0
+CEV.US,D,20141017,000000,9.33338,9.42117,9.31975,9.3476,15564.487763467,0
+CEV.US,D,20141020,000000,9.31975,9.37021,9.31975,9.3633,20557.195465588,0
+CEV.US,D,20141021,000000,9.38562,9.38562,9.33338,9.35639,22056.020495839,0
+CEV.US,D,20141022,000000,9.39845,9.48041,9.39845,9.48041,29682.811916665,0
+CEV.US,D,20141023,000000,9.48041,9.53373,9.4498,9.47054,22210.96659694,0
+CEV.US,D,20141024,000000,9.51891,9.52683,9.41425,9.41425,19942.474659262,0
+CEV.US,D,20141027,000000,9.4577,9.46462,9.39845,9.42117,22364.899978426,0
+CEV.US,D,20141028,000000,9.4577,9.50312,9.39845,9.4498,37639.749931993,0
+CEV.US,D,20141029,000000,9.46462,9.48633,9.42117,9.435,17966.65869033,0
+CEV.US,D,20141030,000000,9.47054,9.48041,9.4498,9.4498,6107.711998274,0
+CEV.US,D,20141031,000000,9.48041,9.50312,9.40536,9.48633,19845.253576219,0
+CEV.US,D,20141103,000000,9.48633,9.48633,9.39845,9.4577,26226.399870552,0
+CEV.US,D,20141104,000000,9.48633,9.48633,9.435,9.47054,19639.671494367,0
+CEV.US,D,20141105,000000,9.46462,9.46462,9.42808,9.42808,19598.149990151,0
+CEV.US,D,20141106,000000,9.4577,9.48041,9.41425,9.42117,18479.094815537,0
+CEV.US,D,20141107,000000,9.4498,9.51201,9.435,9.48633,39261.114035663,0
+CEV.US,D,20141110,000000,9.48633,9.5209,9.42215,9.435,26492.745129306,0
+CEV.US,D,20141111,000000,9.47153,9.47153,9.41425,9.41425,22377.052613806,0
+CEV.US,D,20141112,000000,9.41425,9.5209,9.41425,9.435,20828.604322417,0
+CEV.US,D,20141113,000000,9.45868,9.48633,9.42808,9.48041,25043.543360192,0
+CEV.US,D,20141114,000000,9.50412,9.50412,9.435,9.47153,16764.560507284,0
+CEV.US,D,20141117,000000,9.50412,9.50412,9.435,9.44289,12407.840723404,0
+CEV.US,D,20141118,000000,9.44289,9.49423,9.42808,9.46462,22368.950856886,0
+CEV.US,D,20141119,000000,9.48633,9.513,9.44289,9.46462,29191.642903374,0
+CEV.US,D,20141120,000000,9.50412,9.56039,9.49423,9.5288,26196.018282101,0
+CEV.US,D,20141121,000000,9.58113,9.58113,9.44289,9.50412,25754.472529946,0
+CEV.US,D,20141124,000000,9.5288,9.5288,9.47153,9.49423,26093.733600982,0
+CEV.US,D,20141125,000000,9.53473,9.56039,9.48041,9.5209,27022.39748797,0
+CEV.US,D,20141126,000000,9.54362,9.58113,9.50412,9.55052,19324.715694091,0
+CEV.US,D,20141128,000000,9.58805,9.58805,9.5288,9.5288,4703.0698922209,0
+CEV.US,D,20141201,000000,9.5209,9.57423,9.5209,9.56731,23044.434840113,0
+CEV.US,D,20141202,000000,9.58113,9.61767,9.5209,9.61767,15944.257619106,0
+CEV.US,D,20141203,000000,9.61767,9.66308,9.56039,9.65814,31461.147560666,0
+CEV.US,D,20141204,000000,9.68382,9.68382,9.60385,9.65025,17459.286163198,0
+CEV.US,D,20141205,000000,9.67198,9.77466,9.59693,9.76776,85317.576688209,0
+CEV.US,D,20141208,000000,9.75987,9.85465,9.67198,9.67691,71540.539045277,0
+CEV.US,D,20141209,000000,9.73616,9.87736,9.60385,9.76973,76987.957854549,0
+CEV.US,D,20141210,000000,9.75295,10.1844,9.67198,10.1844,100711.92755635,0
+CEV.US,D,20141211,000000,10.1095,10.1677,9.85563,9.89909,41332.125648409,0
+CEV.US,D,20141212,000000,10.0265,10.0897,9.79145,9.89118,26204.120039022,0
+CEV.US,D,20141215,000000,9.94843,9.9879,9.80923,9.9879,12827.106644028,0
+CEV.US,D,20141216,000000,9.9879,10.0265,9.82207,9.91983,16241.997185926,0
+CEV.US,D,20141217,000000,9.95537,9.99387,9.84675,9.91389,40288.011725308,0
+CEV.US,D,20141218,000000,9.94843,9.96529,9.89118,9.89909,17272.945754031,0
+CEV.US,D,20141219,000000,9.9257,10.0482,9.91983,9.97216,16792.916656504,0
+CEV.US,D,20141222,000000,9.94059,10.0897,9.94059,9.94843,11087.2543454,0
+CEV.US,D,20141223,000000,9.99387,10.0897,9.97216,10.0423,12797.737775193,0
+CEV.US,D,20141224,000000,10.1182,10.1182,9.93264,9.93264,15326.498653935,0
+CEV.US,D,20141226,000000,9.91389,10.0018,9.87736,9.87736,11119.66137308,0
+CEV.US,D,20141229,000000,9.87736,9.95537,9.86453,9.86453,12815.966728263,0
+CEV.US,D,20141230,000000,9.86453,9.90501,9.81613,9.81613,27499.388426651,0
+CEV.US,D,20141231,000000,9.87736,9.89118,9.70851,9.88329,72490.47004418,0
+CEV.US,D,20150102,000000,9.86453,9.88329,9.86453,9.88329,23053.549316649,0
+CEV.US,D,20150105,000000,9.86946,9.91389,9.86946,9.89909,12506.074526063,0
+CEV.US,D,20150106,000000,9.90501,9.95537,9.88329,9.9257,31587.737512546,0
+CEV.US,D,20150107,000000,9.96529,9.96529,9.91983,9.95537,15364.981999305,0
+CEV.US,D,20150108,000000,9.96629,9.96629,9.9267,9.94157,21084.822385021,0
+CEV.US,D,20150109,000000,9.94941,9.96629,9.9267,9.93364,15422.707017363,0
+CEV.US,D,20150112,000000,9.94157,9.98202,9.92081,9.93364,19547.514009399,0
+CEV.US,D,20150113,000000,9.98889,10.0028,9.94157,10.0028,19857.406211599,0
+CEV.US,D,20150114,000000,10.0501,10.0848,10.0116,10.0848,17331.683491704,0
+CEV.US,D,20150115,000000,10.0907,10.1202,9.99487,10.0975,29821.554503925,0
+CEV.US,D,20150116,000000,10.1262,10.1617,10.068,10.0975,23989.302240941,0
+CEV.US,D,20150120,000000,10.1489,10.1697,10.1045,10.1617,18157.049977955,0
+CEV.US,D,20150121,000000,10.1697,10.219,10.1548,10.219,23640.926693369,0
+CEV.US,D,20150122,000000,10.2487,10.2951,10.2279,10.2951,11239.162287655,0
+CEV.US,D,20150123,000000,10.2951,10.2951,10.2368,10.2654,6191.7677263219,0
+CEV.US,D,20150126,000000,10.2754,10.2951,10.219,10.2279,11134.852167306,0
+CEV.US,D,20150127,000000,10.2754,10.3681,10.2754,10.3414,14573.035260348,0
+CEV.US,D,20150128,000000,10.375,10.4995,10.3583,10.3681,26629.462277335,0
+CEV.US,D,20150129,000000,10.3997,10.3997,10.3316,10.3919,10980.91878582,0
+CEV.US,D,20150130,000000,10.3997,10.4748,10.3919,10.3997,27778.8990404,0
+CEV.US,D,20150202,000000,10.4363,10.4748,10.3681,10.4283,21459.528642584,0
+CEV.US,D,20150203,000000,10.4491,10.459,10.3997,10.4432,18984.441903439,0
+CEV.US,D,20150204,000000,10.3414,10.4056,10.3049,10.3414,25089.115742869,0
+CEV.US,D,20150205,000000,10.3049,10.3997,10.2812,10.3236,26497.808727381,0
+CEV.US,D,20150206,000000,10.3236,10.3316,10.1322,10.1322,19763.223287402,0
+CEV.US,D,20150209,000000,10.1322,10.1617,10.0848,10.0848,21284.328149183,0
+CEV.US,D,20150210,000000,10.1212,10.1212,9.99586,9.99586,23521.425778795,0
+CEV.US,D,20150211,000000,10.0848,10.0848,9.98989,9.98989,16566.067462737,0
+CEV.US,D,20150212,000000,10.0373,10.1055,10.0038,10.0038,16435.426632397,0
+CEV.US,D,20150213,000000,10.0511,10.0689,9.93364,9.97415,21890.947198589,0
+CEV.US,D,20150217,000000,9.95041,9.95041,9.76874,9.76874,34050.67161631,0
+CEV.US,D,20150218,000000,9.80923,9.90501,9.76874,9.90501,37311.628776721,0
+CEV.US,D,20150219,000000,9.82305,9.95041,9.82305,9.95041,25009.110893281,0
+CEV.US,D,20150220,000000,9.97415,9.97415,9.87836,9.95733,19818.922866228,0
+CEV.US,D,20150223,000000,9.9267,9.99586,9.9267,9.99586,17605.117787763,0
+CEV.US,D,20150224,000000,10.0373,10.0373,9.95041,9.95733,23019.116849737,0
+CEV.US,D,20150225,000000,10.0126,10.0848,9.98989,10.0848,14206.430759706,0
+CEV.US,D,20150226,000000,10.0778,10.0778,9.91489,9.9267,25686.620315739,0
+CEV.US,D,20150227,000000,10.0126,10.0216,9.96718,10.0216,9971.2373296311,0
+CEV.US,D,20150302,000000,10.0985,10.0985,9.97415,10.0443,12847.361036329,0
+CEV.US,D,20150303,000000,10.1627,10.2111,10.0915,10.2111,35269.986032812,0
+CEV.US,D,20150304,000000,10.3266,10.4224,10.2299,10.4156,33831.924179463,0
+CEV.US,D,20150305,000000,10.4066,10.4955,10.2981,10.4688,18754.554550826,0
+CEV.US,D,20150306,000000,10.4027,10.4027,10.1341,10.2111,33174.669149305,0
+CEV.US,D,20150309,000000,10.2497,10.4027,10.2497,10.37,9687.6758374214,0
+CEV.US,D,20150310,000000,10.2507,10.3622,10.221,10.3178,14008.950434775,0
+CEV.US,D,20150311,000000,10.3356,10.3454,10.221,10.2377,18015.269231851,0
+CEV.US,D,20150312,000000,10.2901,10.3957,10.2901,10.371,7702.7453919536,0
+CEV.US,D,20150313,000000,10.4027,10.4965,10.2841,10.3454,10966.74071121,0
+CEV.US,D,20150316,000000,10.4243,10.5715,10.2901,10.3276,13445.878328815,0
+CEV.US,D,20150317,000000,10.3909,10.5577,10.2684,10.2734,9271.4480756422,0
+CEV.US,D,20150318,000000,10.371,10.4708,10.1963,10.3839,15796.400555311,0
+CEV.US,D,20150319,000000,10.4027,10.4708,10.2991,10.2991,9271.4480756422,0
+CEV.US,D,20150320,000000,10.4076,10.5262,10.3839,10.4402,8091.6297241269,0
+CEV.US,D,20150323,000000,10.5262,10.5419,10.2991,10.3454,18015.269231851,0
+CEV.US,D,20150324,000000,10.3909,10.3909,10.3089,10.3622,9523.6152597859,0
+CEV.US,D,20150325,000000,10.4076,10.4076,10.2841,10.2901,14621.645801871,0
+CEV.US,D,20150326,000000,10.3454,10.378,10.221,10.2734,21928.417824345,0
+CEV.US,D,20150327,000000,10.3533,10.3622,10.3356,10.3622,8484.5649347603,0
+CEV.US,D,20150330,000000,10.371,10.371,10.2377,10.2377,15662.721566126,0
+CEV.US,D,20150331,000000,10.2377,10.3276,10.2308,10.2734,11093.33066309,0
+CEV.US,D,20150401,000000,10.2734,10.4076,10.2734,10.3178,15011.542853659,0
+CEV.US,D,20150402,000000,10.3356,10.4076,10.2684,10.2684,13182.571228906,0
+CEV.US,D,20150406,000000,10.2991,10.378,10.2437,10.2991,15662.721566126,0
+CEV.US,D,20150407,000000,10.3622,10.4076,10.2991,10.3089,14692.536174923,0
+CEV.US,D,20150408,000000,10.371,10.4027,10.3089,10.3839,20490.355970996,0
+CEV.US,D,20150409,000000,10.3957,10.3957,10.3099,10.3533,10164.666776103,0
+CEV.US,D,20150410,000000,10.4036,10.4728,10.4036,10.457,13903.62759481,0
+CEV.US,D,20150413,000000,10.457,10.4985,10.4185,10.4185,8704.3250912228,0
+CEV.US,D,20150414,000000,10.5055,10.5359,10.3909,10.3909,33786.351796786,0
+CEV.US,D,20150415,000000,10.4412,10.4412,10.2911,10.3,22251.475381541,0
+CEV.US,D,20150416,000000,10.3276,10.3909,10.3099,10.3909,6049.986980217,0
+CEV.US,D,20150417,000000,10.4185,10.4481,10.3188,10.3909,10912.053851999,0
+CEV.US,D,20150420,000000,10.4263,10.4481,10.379,10.4481,14078.828088212,0
+CEV.US,D,20150421,000000,10.4639,10.4895,10.371,10.3957,17161.546596377,0
+CEV.US,D,20150422,000000,10.4481,10.4728,10.3909,10.3909,15405.490783906,0
+CEV.US,D,20150423,000000,10.4343,10.4481,10.3909,10.4036,27810.293348467,0
+CEV.US,D,20150424,000000,10.4263,10.4807,10.371,10.4728,31324.430412637,0
+CEV.US,D,20150427,000000,10.4639,10.4807,10.379,10.379,11306.001782247,0
+CEV.US,D,20150428,000000,10.4185,10.4343,10.3849,10.3909,14072.751770521,0
+CEV.US,D,20150429,000000,10.4185,10.4185,10.371,10.379,12344.039387657,0
+CEV.US,D,20150430,000000,10.4036,10.4036,10.3464,10.3464,10790.527498194,0
+CEV.US,D,20150501,000000,10.4036,10.4036,10.3276,10.3276,20138.942264579,0
+CEV.US,D,20150504,000000,10.3366,10.379,10.3366,10.3632,6758.8907107412,0
+CEV.US,D,20150505,000000,10.3957,10.3957,10.2684,10.3188,24949.360435993,0
+CEV.US,D,20150506,000000,10.3464,10.3849,10.0915,10.1568,24113.86675359,0
+CEV.US,D,20150507,000000,10.2614,10.2614,10.1144,10.1144,18234.0166687,0
+CEV.US,D,20150508,000000,10.143,10.2328,10.1222,10.223,13583.60819646,0
+CEV.US,D,20150511,000000,10.2614,10.2614,10.1894,10.2527,16947.862757605,0
+CEV.US,D,20150512,000000,10.223,10.2328,10.2131,10.2328,6220.1238755428,0
+CEV.US,D,20150513,000000,10.2744,10.3386,10.2397,10.3386,21224.577691897,0
+CEV.US,D,20150514,000000,10.3563,10.3563,10.2931,10.2931,5173.984513212,0
+CEV.US,D,20150515,000000,10.2931,10.3296,10.2397,10.3207,15405.490783906,0
+CEV.US,D,20150518,000000,10.3207,10.3473,10.1894,10.3019,23675.359160281,0
+CEV.US,D,20150519,000000,10.2931,10.2931,10.1815,10.2328,22545.164069901,0
+CEV.US,D,20150520,000000,10.1726,10.3563,10.1637,10.3563,19184.960387217,0
+CEV.US,D,20150521,000000,10.3563,10.3563,10.2052,10.2527,23278.373071186,0
+CEV.US,D,20150522,000000,10.2527,10.2744,10.223,10.2694,7500.2014689466,0
+CEV.US,D,20150526,000000,10.2614,10.2614,10.1894,10.1894,6984.7271848939,0
+CEV.US,D,20150527,000000,10.2744,10.3019,10.2131,10.2614,18365.670218653,0
+CEV.US,D,20150528,000000,10.2851,10.2851,10.1726,10.1726,12278.212612681,0
+CEV.US,D,20150529,000000,10.2527,10.2527,10.143,10.143,12416.95519994,0
+CEV.US,D,20150601,000000,10.1983,10.3296,10.1509,10.2328,30890.986417402,0
+CEV.US,D,20150602,000000,10.2744,10.3386,10.1815,10.3019,45137.92596171,0
+CEV.US,D,20150603,000000,10.3019,10.3207,10.2397,10.2527,16947.862757605,0
+CEV.US,D,20150604,000000,10.2931,10.3019,10.2447,10.2694,13064.083033947,0
+CEV.US,D,20150605,000000,10.2447,10.2694,10.1144,10.1272,29615.972422074,0
+CEV.US,D,20150608,000000,10.1144,10.1815,10.0689,10.0788,7629.8295796711,0
+CEV.US,D,20150609,000000,10.1075,10.1075,9.87539,9.94157,37896.980714212,0
+CEV.US,D,20150610,000000,9.91291,10.0216,9.82799,9.86157,29416.466657911,0
+CEV.US,D,20150611,000000,9.87539,9.91291,9.74604,9.82799,45433.640089299,0
+CEV.US,D,20150612,000000,9.8665,9.87539,9.77269,9.77269,44800.690329903,0
+CEV.US,D,20150615,000000,9.7954,9.82799,9.7954,9.8201,37329.857729792,0
+CEV.US,D,20150616,000000,9.8201,9.87539,9.7954,9.85268,18275.538172915,0
+CEV.US,D,20150617,000000,9.85268,9.86157,9.78751,9.85268,12871.666307091,0
+CEV.US,D,20150618,000000,9.8665,9.87539,9.8201,9.84379,19181.922228372,0
+CEV.US,D,20150619,000000,9.86157,9.90403,9.86157,9.8665,15320.422336244,0
+CEV.US,D,20150622,000000,9.8665,9.8665,9.80528,9.81318,10167.704934948,0
+CEV.US,D,20150623,000000,9.85268,9.88131,9.83589,9.83589,26412.740279719,0
+CEV.US,D,20150624,000000,9.86157,9.86157,9.7559,9.7559,21499.02470757,0
+CEV.US,D,20150625,000000,9.77269,9.7806,9.72332,9.73122,27808.267909236,0
+CEV.US,D,20150626,000000,9.68482,9.7095,9.62557,9.64038,30636.793794028,0
+CEV.US,D,20150629,000000,9.69369,9.69369,9.60977,9.62557,25999.550676785,0
+CEV.US,D,20150630,000000,9.62557,9.67691,9.58607,9.67691,17123.063251007,0
+CEV.US,D,20150701,000000,9.63346,9.70161,9.60385,9.63346,35532.280413106,0
+CEV.US,D,20150702,000000,9.68482,9.70161,9.65814,9.70161,5410.9609031301,0
+CEV.US,D,20150706,000000,9.58607,9.72332,9.58607,9.70161,33857.242169838,0
+CEV.US,D,20150707,000000,9.73813,9.7559,9.69369,9.74604,25878.02432298,0
+CEV.US,D,20150708,000000,9.71543,9.76381,9.71543,9.74604,5410.9609031301,0
+CEV.US,D,20150709,000000,9.7569,9.7569,9.7164,9.73222,10882.684983162,0
+CEV.US,D,20150710,000000,9.73222,9.82207,9.70258,9.79738,26000.5633964,0
+CEV.US,D,20150713,000000,9.79738,9.80726,9.73222,9.76381,13324.351975011,0
+CEV.US,D,20150714,000000,9.74702,9.7569,9.73222,9.73222,2665.4780267712,0
+CEV.US,D,20150715,000000,9.7569,9.7569,9.69469,9.73222,19688.282035889,0
+CEV.US,D,20150716,000000,9.7569,9.7569,9.69469,9.72431,15370.045597381,0
+CEV.US,D,20150717,000000,9.76381,9.76381,9.7095,9.72431,4611.9251268678,0
+CEV.US,D,20150720,000000,9.7569,9.7569,9.69469,9.72431,9609.6964270637,0
+CEV.US,D,20150721,000000,9.74702,9.74702,9.69469,9.7164,10631.530518634,0
+CEV.US,D,20150722,000000,9.74702,9.74702,9.7164,9.73222,4611.9251268678,0
+CEV.US,D,20150723,000000,9.7569,9.77369,9.6779,9.72431,14733.044959525,0
+CEV.US,D,20150724,000000,9.74702,9.74702,9.6858,9.7164,8584.8241766487,0
+CEV.US,D,20150727,000000,9.74702,9.74702,9.7095,9.7164,16010.084394082,0
+CEV.US,D,20150728,000000,9.77369,9.78849,9.6858,9.73222,15886.532601049,0
+CEV.US,D,20150729,000000,9.7569,9.7569,9.6779,9.69469,9609.6964270637,0
+CEV.US,D,20150730,000000,9.70258,9.7164,9.6779,9.6779,12038.198063917,0
+CEV.US,D,20150731,000000,9.6858,9.78849,9.6858,9.78849,13833.749941373,0
+CEV.US,D,20150803,000000,9.78257,9.78849,9.7569,9.78257,12111.113876199,0
+CEV.US,D,20150804,000000,9.78849,9.86354,9.73222,9.83787,30227.655069555,0
+CEV.US,D,20150805,000000,9.86354,9.91489,9.82207,9.85465,34967.182867916,0
+CEV.US,D,20150806,000000,9.89909,9.93463,9.85465,9.88231,17267.882155956,0
+CEV.US,D,20150807,000000,9.89118,9.89118,9.88231,9.88231,7561.9773654637,0
+CEV.US,D,20150810,000000,9.91489,9.99088,9.87736,9.9267,25879.037042595,0
+CEV.US,D,20150811,000000,9.86946,9.94356,9.86946,9.94356,5507.1692665585,0
+CEV.US,D,20150812,000000,9.92081,9.97017,9.89218,9.89218,14279.346571988,0
+CEV.US,D,20150813,000000,9.95239,9.97017,9.906,9.96131,11345.497847233,0
+CEV.US,D,20150814,000000,9.986,9.986,9.88329,9.94356,10835.087161255,0
+CEV.US,D,20150817,000000,9.96131,9.96131,9.92081,9.96131,20520.737559447,0
+CEV.US,D,20150818,000000,9.95239,9.95239,9.88329,9.88329,14279.346571988,0
+CEV.US,D,20150819,000000,9.87736,9.92768,9.87736,9.87736,14021.103070155,0
+CEV.US,D,20150820,000000,9.80824,9.86946,9.80824,9.83787,27663.449004286,0
+CEV.US,D,20150821,000000,9.87736,10.0077,9.80824,9.86453,24214.125995478,0
+CEV.US,D,20150824,000000,9.906,9.906,9.73912,9.77369,27891.310917669,0
+CEV.US,D,20150825,000000,9.77369,9.90007,9.77369,9.83787,21800.815152851,0
+CEV.US,D,20150826,000000,9.90007,9.92081,9.72431,9.89218,38753.741508531,0
+CEV.US,D,20150827,000000,9.92081,9.92081,9.80824,9.80824,17973.747727635,0
+CEV.US,D,20150828,000000,9.83787,9.86453,9.76381,9.78257,10577.856379038,0
+CEV.US,D,20150831,000000,9.83787,9.87736,9.82207,9.83787,17339.785248623,0
+CEV.US,D,20150901,000000,9.94356,10.0077,9.85465,9.95239,51245.637959983,0
+CEV.US,D,20150902,000000,10.0472,10.0897,9.97814,10.0472,39141.613121089,0
+CEV.US,D,20150903,000000,10.0897,10.1124,10.0334,10.0334,20271.608534149,0
+CEV.US,D,20150904,000000,10.0828,10.1212,10.065,10.0828,7270.3141163338,0
+CEV.US,D,20150908,000000,10.1341,10.2614,10.1341,10.1805,10070.483851904,0
+CEV.US,D,20150909,000000,10.2338,10.2961,10.1637,10.1983,14587.21333496,0
+CEV.US,D,20150910,000000,10.2338,10.3246,10.1637,10.2407,20654.416548632,0
+CEV.US,D,20150911,000000,10.2754,10.2812,10.2457,10.2714,7104.228099468,0
+CEV.US,D,20150914,000000,10.3246,10.3326,10.143,10.143,16747.344273828,0
+CEV.US,D,20150915,000000,10.2141,10.224,10.1134,10.1637,18524.667198213,0
+CEV.US,D,20150916,000000,10.224,10.2812,10.1983,10.2457,29817.503625465,0
+CEV.US,D,20150917,000000,10.2812,10.2812,10.2407,10.2546,8106.8205183523,0
+CEV.US,D,20150918,000000,10.3326,10.4027,10.2457,10.2754,14841.405958334,0
+CEV.US,D,20150921,000000,10.3326,10.3326,10.224,10.224,7993.3959214685,0
+CEV.US,D,20150922,000000,10.2961,10.3059,10.1983,10.2457,18143.884622961,0
+CEV.US,D,20150923,000000,10.2961,10.3691,10.2457,10.2457,14834.316921028,0
+CEV.US,D,20150924,000000,10.2961,10.3246,10.1637,10.1894,12723.809243295,0
+CEV.US,D,20150925,000000,10.2812,10.3148,10.1726,10.1726,19163.6932753,0
+CEV.US,D,20150928,000000,10.2338,10.2754,10.1726,10.2457,10474.558978304,0
+CEV.US,D,20150929,000000,10.2754,10.2812,10.2141,10.2457,4314.1855600476,0
+CEV.US,D,20150930,000000,10.2891,10.377,10.2546,10.3424,8626.3456808652,0
+CEV.US,D,20151001,000000,10.3424,10.3829,10.1351,10.1894,14720.892324144,0
+CEV.US,D,20151002,000000,10.2634,10.2754,10.2052,10.2714,3171.8378342885,0
+CEV.US,D,20151005,000000,10.2634,10.2891,10.1983,10.2634,16376.688894725,0
+CEV.US,D,20151006,000000,10.3148,10.3909,10.1983,10.2141,43142.868320091,0
+CEV.US,D,20151007,000000,10.2754,10.3603,10.143,10.1509,40364.978416051,0
+CEV.US,D,20151008,000000,10.1973,10.2447,10.142,10.2131,11366.764959149,0
+CEV.US,D,20151009,000000,10.2328,10.2714,10.2328,10.2714,7582.2317577644,0
+CEV.US,D,20151012,000000,10.2812,10.2812,10.1568,10.2714,13770.961325241,0
+CEV.US,D,20151013,000000,10.2537,10.2754,10.1805,10.1805,21848.412974758,0
+CEV.US,D,20151014,000000,10.223,10.2812,10.1894,10.2754,7955.9252957122,0
+CEV.US,D,20151015,000000,10.2891,10.3059,10.1805,10.2537,33595.96050916,0
+CEV.US,D,20151016,000000,10.2714,10.2961,10.2328,10.2714,14400.872925793,0
+CEV.US,D,20151019,000000,10.3059,10.3947,10.2397,10.2397,13419.547618825,0
+CEV.US,D,20151020,000000,10.2812,10.3148,10.2131,10.2447,13641.333214517,0
+CEV.US,D,20151021,000000,10.2537,10.4027,10.2537,10.2812,25133.675405931,0
+CEV.US,D,20151022,000000,10.3246,10.5538,10.3059,10.4175,34225.872109711,0
+CEV.US,D,20151023,000000,10.4995,10.5379,10.2754,10.2812,15660.696126896,0
+CEV.US,D,20151026,000000,10.3503,10.5073,10.3503,10.4253,17177.750110218,0
+CEV.US,D,20151027,000000,10.4491,10.4995,10.4253,10.4343,8841.0422392525,0
+CEV.US,D,20151028,000000,10.4817,10.5765,10.459,10.5538,28541.476910521,0
+CEV.US,D,20151029,000000,10.5854,10.6041,10.5291,10.5686,25640.035213447,0
+CEV.US,D,20151030,000000,10.6111,10.6258,10.4915,10.4995,21848.412974758,0
+CEV.US,D,20151102,000000,10.5952,10.6111,10.5607,10.6041,15229.277570891,0
+CEV.US,D,20151103,000000,10.6634,10.6781,10.6179,10.6781,16367.57441819,0
+CEV.US,D,20151104,000000,10.7275,10.7275,10.6446,10.6634,19788.541277777,0
+CEV.US,D,20151105,000000,10.7128,10.7128,10.6041,10.6041,8334.6824317351,0
+CEV.US,D,20151106,000000,10.6258,10.6258,10.4432,10.4491,17808.674430385,0
+CEV.US,D,20151109,000000,10.4658,10.4658,10.2447,10.3326,30562.86526213,0
+CEV.US,D,20151110,000000,10.3236,10.3503,10.2437,10.3414,14713.803286838,0
+CEV.US,D,20151111,000000,10.3691,10.4491,10.3691,10.4243,8926.1106869154,0
+CEV.US,D,20151112,000000,10.4658,10.4995,10.4491,10.4658,4523.8185203598,0
+CEV.US,D,20151113,000000,10.4995,10.4995,10.3593,10.4243,10687.23009746,0
+CEV.US,D,20151116,000000,10.4748,10.4915,10.4491,10.4915,11564.24528408,0
+CEV.US,D,20151117,000000,10.4995,10.4995,10.382,10.4027,11821.476066299,0
+CEV.US,D,20151118,000000,10.4491,10.4491,10.3138,10.3138,20115.649713433,0
+CEV.US,D,20151119,000000,10.3691,10.4076,10.3236,10.3236,19234.583648353,0
+CEV.US,D,20151120,000000,10.3414,10.4076,10.2812,10.2812,23138.617764312,0
+CEV.US,D,20151123,000000,10.3138,10.4027,10.2754,10.3316,27535.846332792,0
+CEV.US,D,20151124,000000,10.3316,10.376,10.2517,10.376,29072.1419888,0
+CEV.US,D,20151125,000000,10.3899,10.3899,10.3236,10.3414,11186.500867673,0
+CEV.US,D,20151127,000000,10.382,10.3938,10.3049,10.3049,5908.2062341121,0
+CEV.US,D,20151130,000000,10.376,10.376,10.2517,10.2604,31435.829570291,0
+CEV.US,D,20151201,000000,10.382,10.4165,10.2754,10.2754,33313.411736564,0
+CEV.US,D,20151202,000000,10.3414,10.3938,10.2951,10.3899,16463.782781619,0
+CEV.US,D,20151203,000000,10.3899,10.3899,10.1874,10.2022,29339.499967169,0
+CEV.US,D,20151204,000000,10.2694,10.3414,10.1785,10.1874,38725.385359309,0
+CEV.US,D,20151207,000000,10.221,10.2951,10.221,10.2812,14833.304201413,0
+CEV.US,D,20151208,000000,10.2022,10.3138,10.1785,10.3049,46684.348813868,0
+CEV.US,D,20151209,000000,10.2517,10.2694,10.1874,10.1954,27035.562842965,0
+CEV.US,D,20151210,000000,10.1874,10.2437,10.0373,10.1954,31685.971315205,0
+CEV.US,D,20151211,000000,10.2604,10.5854,10.221,10.2308,67138.246878722,0
+CEV.US,D,20151214,000000,10.2604,10.2694,10.14,10.1874,25531.674214639,0
+CEV.US,D,20151215,000000,10.14,10.2604,10.14,10.221,29669.64656167,0
+CEV.US,D,20151216,000000,10.2754,10.4748,10.1697,10.3938,52678.636215257,0
+CEV.US,D,20151217,000000,10.3503,10.4817,10.3503,10.4333,22004.371795473,0
+CEV.US,D,20151218,000000,10.5073,10.5162,10.3691,10.3691,29546.094768637,0
+CEV.US,D,20151221,000000,10.4333,10.4915,10.4076,10.4748,23512.311302259,0
+CEV.US,D,20151222,000000,10.4748,10.5222,10.4748,10.5222,23197.355501984,0
+CEV.US,D,20151223,000000,10.5379,10.6041,10.5379,10.5765,20491.368690611,0
+CEV.US,D,20151224,000000,10.5854,10.5952,10.5854,10.5952,6338.6120705019,0
+CEV.US,D,20151228,000000,10.5952,10.768,10.5952,10.6644,21542.571651016,0
+CEV.US,D,20151229,000000,10.6644,10.6644,10.5607,10.5686,14918.372649076,0
+CEV.US,D,20151230,000000,10.5686,10.7138,10.5686,10.6644,36432.588150872,0
+CEV.US,D,20151231,000000,10.6644,10.6871,10.6041,10.6041,22210.96659694,0
+CEV.US,D,20160104,000000,10.6574,10.6644,10.5379,10.5686,20310.091879519,0
+CEV.US,D,20160105,000000,10.6111,10.6574,10.5735,10.6268,16976.218906826,0
+CEV.US,D,20160106,000000,10.7138,10.7196,10.6179,10.6644,21911.20159089,0
+CEV.US,D,20160107,000000,10.7196,10.7384,10.6357,10.6456,19679.167559353,0
+CEV.US,D,20160108,000000,10.6959,10.7285,10.6574,10.6574,19926.271145421,0
+CEV.US,D,20160111,000000,10.6959,10.6959,10.6268,10.6268,20273.633973378,0
+CEV.US,D,20160112,000000,10.6634,10.6781,10.5942,10.6525,10937.371842374,0
+CEV.US,D,20160113,000000,10.6781,10.6781,10.5518,10.5518,16404.032324331,0
+CEV.US,D,20160114,000000,10.6258,10.6347,10.5597,10.6258,38139.020702205,0
+CEV.US,D,20160115,000000,10.6564,10.6861,10.6041,10.6041,18293.767125986,0
+CEV.US,D,20160119,000000,10.6564,10.7128,10.6041,10.6041,38055.977693772,0
+CEV.US,D,20160120,000000,10.6258,10.6564,10.5272,10.5755,17642.588413519,0
+CEV.US,D,20160121,000000,10.6347,10.7038,10.5518,10.6446,48015.062388022,0
+CEV.US,D,20160122,000000,10.6781,10.6861,10.6525,10.6525,11814.387028994,0
+CEV.US,D,20160125,000000,10.6781,10.695,10.6564,10.6861,17457.260723968,0
+CEV.US,D,20160126,000000,10.6861,10.7275,10.5755,10.7038,34940.852157925,0
+CEV.US,D,20160127,000000,10.6564,10.7038,10.5755,10.5755,32331.073709981,0
+CEV.US,D,20160128,000000,10.6258,10.6634,10.6169,10.6634,18437.573311321,0
+CEV.US,D,20160129,000000,10.6861,10.7275,10.6634,10.7128,17922.099027268,0
+CEV.US,D,20160201,000000,10.6861,10.7463,10.6634,10.7275,20987.601301978,0
+CEV.US,D,20160202,000000,10.7275,11.1146,10.7275,10.8076,56431.775108576,0
+CEV.US,D,20160203,000000,10.857,10.9448,10.7848,10.8757,30888.960978172,0
+CEV.US,D,20160204,000000,10.9192,10.9448,10.85,10.8797,24855.177511796,0
+CEV.US,D,20160205,000000,10.9359,11.1146,10.8964,10.9685,47619.089018544,0
+CEV.US,D,20160208,000000,10.9192,11.1442,10.9192,11.0861,38784.123096982,0
+CEV.US,D,20160209,000000,11.169,11.3931,11.0396,11.0691,89598.34250096,0
+CEV.US,D,20160210,000000,11.1512,11.2884,11.1245,11.1995,20401.236644873,0
+CEV.US,D,20160211,000000,11.1995,11.245,11.0851,11.1778,22423.637716097,0
+CEV.US,D,20160212,000000,11.247,11.2785,11.0208,11.0484,35422.906694682,0
+CEV.US,D,20160216,000000,11.1215,11.1215,10.9429,10.9843,17358.014201694,0
+CEV.US,D,20160217,000000,10.925,11.1038,10.925,11.0149,24333.626910053,0
+CEV.US,D,20160218,000000,11.0574,11.0574,10.9932,11.0307,22500.604406841,0
+CEV.US,D,20160219,000000,11.0307,11.1512,10.9764,11.0691,23911.322830584,0
+CEV.US,D,20160222,000000,11.1038,11.1591,10.9665,10.9665,17653.728329284,0
+CEV.US,D,20160223,000000,11.0574,11.2548,11.0484,11.2153,31982.69816241,0
+CEV.US,D,20160224,000000,11.3032,11.4009,11.2717,11.3931,19913.105790426,0
+CEV.US,D,20160225,000000,11.4651,11.5115,11.4009,11.4069,22967.468149371,0
+CEV.US,D,20160226,000000,11.4651,11.5115,11.3032,11.3773,23374.581434615,0
+CEV.US,D,20160229,000000,11.3862,11.5115,11.3862,11.4484,10459.368184079,0
+CEV.US,D,20160301,000000,11.5362,11.8572,11.4878,11.6172,71770.42639789,0
+CEV.US,D,20160302,000000,11.6261,11.6261,11.4425,11.5609,18978.365585749,0
+CEV.US,D,20160303,000000,11.5915,11.632,11.4878,11.632,41575.178356017,0
+CEV.US,D,20160304,000000,11.5915,11.639,11.5432,11.6093,33781.288198711,0
+CEV.US,D,20160307,000000,11.6567,11.6567,11.4958,11.5115,37892.929835751,0
+CEV.US,D,20160308,000000,11.6005,11.6261,11.4711,11.5115,45078.175504422,0
+CEV.US,D,20160309,000000,11.4868,11.5352,11.4641,11.5105,23134.566885852,0
+CEV.US,D,20160310,000000,11.5352,11.56,11.4563,11.4563,11530.825536785,0
+CEV.US,D,20160311,000000,11.5422,11.5511,11.3664,11.3674,26073.479208682,0
+CEV.US,D,20160314,000000,11.3407,11.3842,11.3259,11.3842,26861.375069179,0
+CEV.US,D,20160315,000000,11.4326,11.4326,11.3171,11.3171,12116.177474275,0
+CEV.US,D,20160316,000000,11.3753,11.3753,11.2529,11.3407,13481.323515341,0
+CEV.US,D,20160317,000000,11.3496,11.3576,11.2775,11.2864,21578.016837543,0
+CEV.US,D,20160318,000000,11.3092,11.3556,11.1818,11.2864,25921.571266427,0
+CEV.US,D,20160321,000000,11.2864,11.3586,11.2775,11.2775,10684.191938615,0
+CEV.US,D,20160322,000000,11.2775,11.4474,11.2697,11.4316,19221.418293357,0
+CEV.US,D,20160323,000000,11.4641,11.4868,11.3842,11.478,18539.857992439,0
+CEV.US,D,20160324,000000,11.4958,11.5105,11.4236,11.4236,12155.67353926,0
+CEV.US,D,20160328,000000,11.4711,11.478,11.3753,11.4149,9130.6800491524,0
+CEV.US,D,20160329,000000,11.4236,11.4474,11.4149,11.4149,4573.4417814965,0
+CEV.US,D,20160330,000000,11.478,11.5748,11.4563,11.5748,15472.3302785,0
+CEV.US,D,20160331,000000,11.632,11.8039,11.4563,11.638,10751.031433208,0
+CEV.US,D,20160401,000000,11.7298,11.8403,11.5995,11.6478,12409.866162634,0
+CEV.US,D,20160404,000000,11.6904,11.7762,11.6774,11.6774,18392.000928645,0
+CEV.US,D,20160405,000000,11.7762,11.8403,11.7121,11.8099,18404.153564024,0
+CEV.US,D,20160406,000000,11.8798,11.9559,11.7959,11.9392,29664.582963594,0
+CEV.US,D,20160407,000000,11.9806,11.9806,11.4632,11.559,52753.57746677,0
+CEV.US,D,20160408,000000,11.6734,11.6734,11.5028,11.5175,28454.383023629,0
+CEV.US,D,20160411,000000,11.5827,11.6824,11.5264,11.5352,31883.451640135,0
+CEV.US,D,20160412,000000,11.6153,11.6153,11.4395,11.5511,15010.530134043,0
+CEV.US,D,20160413,000000,11.6241,11.6241,11.244,11.397,52140.882099674,0
+CEV.US,D,20160414,000000,11.397,11.4306,11.3309,11.397,33766.097404485,0
+CEV.US,D,20160415,000000,11.4701,11.4701,11.3476,11.4216,35400.626863151,0
+CEV.US,D,20160418,000000,11.4632,11.5264,11.3743,11.4948,29178.477548378,0
+CEV.US,D,20160419,000000,11.5175,11.5264,11.2272,11.2844,69357.115555263,0
+CEV.US,D,20160420,000000,11.3092,11.3151,11.246,11.2687,36186.497284418,0
+CEV.US,D,20160421,000000,11.3092,11.3151,11.252,11.2548,35204.159257834,0
+CEV.US,D,20160422,000000,11.2924,11.3002,11.236,11.2687,17296.238305177,0
+CEV.US,D,20160425,000000,11.2924,11.3002,11.2687,11.3002,6873.3280272401,0
+CEV.US,D,20160426,000000,11.2114,11.32,11.2114,11.3092,27566.227921243,0
+CEV.US,D,20160427,000000,11.3151,11.3151,11.2114,11.3151,49211.084253379,0
+CEV.US,D,20160428,000000,11.3151,11.3387,11.3151,11.3239,16772.662264204,0
+CEV.US,D,20160429,000000,11.3566,11.4049,11.3151,11.3664,23832.33070061,0
+CEV.US,D,20160502,000000,11.397,11.397,11.3476,11.3743,18690.753215079,0
+CEV.US,D,20160503,000000,11.397,11.4216,11.3476,11.3566,17379.28131361,0
+CEV.US,D,20160504,000000,11.4216,11.4216,11.3566,11.3664,13071.172071252,0
+CEV.US,D,20160505,000000,11.3912,11.4049,11.3566,11.397,11733.369459791,0
+CEV.US,D,20160506,000000,11.4306,11.4306,11.3239,11.4129,21180.018028835,0
+CEV.US,D,20160509,000000,11.4553,11.5175,11.4306,11.5175,35051.238595965,0
+CEV.US,D,20160510,000000,11.5511,11.5511,11.4425,11.4858,14987.237582898,0
+CEV.US,D,20160511,000000,11.5185,11.5837,11.5095,11.5511,22433.764912247,0
+CEV.US,D,20160512,000000,11.5352,11.5511,11.4129,11.4761,25018.225369816,0
+CEV.US,D,20160513,000000,11.5028,11.5274,11.478,11.5095,9904.3978350389,0
+CEV.US,D,20160516,000000,11.5352,11.5915,11.4454,11.5531,31002.385575056,0
+CEV.US,D,20160517,000000,11.5511,11.5995,11.5185,11.5422,15519.928100407,0
+CEV.US,D,20160518,000000,11.56,11.5669,11.4216,11.4454,24021.709268622,0
+CEV.US,D,20160519,000000,11.4701,11.4701,11.1936,11.2587,36830.586959581,0
+CEV.US,D,20160520,000000,11.2834,11.3239,11.2587,11.3151,17988.93852186,0
+CEV.US,D,20160523,000000,11.3239,11.397,11.3239,11.3566,11694.886114421,0
+CEV.US,D,20160524,000000,11.4395,11.4395,11.3743,11.4049,21518.266380256,0
+CEV.US,D,20160525,000000,11.4395,11.4444,11.3912,11.4306,18637.079075483,0
+CEV.US,D,20160526,000000,11.4306,11.4306,11.397,11.4129,7773.635765006,0
+CEV.US,D,20160527,000000,11.4129,11.4306,11.3566,11.4216,13738.55429756,0
+CEV.US,D,20160531,000000,11.251,11.3239,11.0791,11.2025,76153.47689176,0
+CEV.US,D,20160601,000000,11.2263,11.2677,11.1936,11.243,22286.920568068,0
+CEV.US,D,20160602,000000,11.2747,11.3309,11.235,11.3151,29295.953023723,0
+CEV.US,D,20160603,000000,11.4049,11.4049,11.2587,11.2677,18027.421867232,0
+CEV.US,D,20160606,000000,11.2747,11.3092,11.1936,11.2924,22355.78550189,0
+CEV.US,D,20160607,000000,11.3822,11.3822,11.2747,11.2834,39959.890570037,0
+CEV.US,D,20160608,000000,11.3664,11.3664,11.2924,11.3387,37877.739041525,0
+CEV.US,D,20160609,000000,11.3625,11.3882,11.3131,11.3369,25122.535490164,0
+CEV.US,D,20160610,000000,11.395,11.4366,11.3369,11.395,28679.206778166,0
+CEV.US,D,20160613,000000,11.3625,11.4444,11.3536,11.3713,18644.168112788,0
+CEV.US,D,20160614,000000,11.4276,11.4613,11.4029,11.4366,17971.722288405,0
+CEV.US,D,20160615,000000,11.4998,11.4998,11.4366,11.484,31829.777500539,0
+CEV.US,D,20160616,000000,11.5245,11.5245,11.4276,11.4998,24972.652987139,0
+CEV.US,D,20160617,000000,11.5392,11.5491,11.4928,11.5491,21581.054996388,0
+CEV.US,D,20160620,000000,11.5392,11.5639,11.4928,11.5332,30204.362518409,0
+CEV.US,D,20160621,000000,11.5639,11.5965,11.5085,11.5165,38916.789366552,0
+CEV.US,D,20160622,000000,11.5807,11.5807,11.5245,11.5245,13561.32836493,0
+CEV.US,D,20160623,000000,11.5392,11.5392,11.478,11.48,16376.688894725,0
+CEV.US,D,20160624,000000,11.5245,11.5245,11.4444,11.5245,33812.682506777,0
+CEV.US,D,20160627,000000,11.557,11.6054,11.484,11.5639,11626.021180598,0
+CEV.US,D,20160628,000000,11.5965,11.6232,11.5491,11.5491,31239.361964974,0
+CEV.US,D,20160629,000000,11.5491,11.5895,11.5392,11.557,23228.74981005,0
+CEV.US,D,20160630,000000,11.5965,11.6291,11.5115,11.5155,40952.355792772,0
+CEV.US,D,20160701,000000,11.5392,11.5965,11.5165,11.5392,34297.775202378,0
+CEV.US,D,20160705,000000,11.5639,11.5965,11.5332,11.557,18725.185681991,0
+CEV.US,D,20160706,000000,11.6291,11.6291,11.5245,11.5718,44854.3644695,0
+CEV.US,D,20160707,000000,11.635,11.635,11.5688,11.6103,25622.818979992,0
+CEV.US,D,20160708,000000,11.5688,11.5935,11.5541,11.5867,19403.707824064,0
+CEV.US,D,20160711,000000,11.6527,11.6527,11.5541,11.5867,25665.353203823,0
+CEV.US,D,20160712,000000,11.6192,11.643,11.4651,11.4721,63482.329068448,0
+CEV.US,D,20160713,000000,11.4651,11.5304,11.3842,11.3842,47410.468777846,0
+CEV.US,D,20160714,000000,11.3486,11.4,11.2272,11.2272,39204.401737221,0
+CEV.US,D,20160715,000000,11.2687,11.3486,11.2687,11.2934,30827.185081654,0
+CEV.US,D,20160718,000000,11.3249,11.4158,11.2934,11.3664,22266.666175767,0
+CEV.US,D,20160719,000000,11.4484,11.4721,11.3921,11.4484,17826.903383455,0
+CEV.US,D,20160720,000000,11.4968,11.4968,11.4415,11.4415,11323.218015702,0
+CEV.US,D,20160721,000000,11.5452,11.5452,11.4888,11.5125,31861.171808605,0
+CEV.US,D,20160722,000000,11.5362,11.5362,11.4888,11.4888,12709.631168685,0
+CEV.US,D,20160725,000000,11.5362,11.5462,11.5056,11.5056,17920.073588038,0
+CEV.US,D,20160726,000000,11.5688,11.5688,11.4651,11.4651,14442.394430009,0
+CEV.US,D,20160727,000000,11.5304,11.5541,11.4651,11.5125,34857.809149493,0
+CEV.US,D,20160728,000000,11.5688,11.5777,11.48,11.5452,21489.910231035,0
+CEV.US,D,20160729,000000,11.5215,11.5867,11.5215,11.5452,20884.303901244,0
+CEV.US,D,20160801,000000,11.5777,11.5777,11.5215,11.5629,26304.37928091,0
+CEV.US,D,20160802,000000,11.5629,11.5867,11.4246,11.4968,44526.243314228,0
+CEV.US,D,20160803,000000,11.4721,11.5629,11.4721,11.5541,12159.724417721,0
+CEV.US,D,20160804,000000,11.6103,11.6103,11.5442,11.5541,19587.010074386,0
+CEV.US,D,20160805,000000,11.5362,11.5867,11.5215,11.5215,13700.070952189,0
+CEV.US,D,20160808,000000,11.5541,11.5541,11.5215,11.5215,11259.416679956,0
+CEV.US,D,20160809,000000,11.6084,11.6084,11.5175,11.5264,20799.235453582,0
+CEV.US,D,20160810,000000,11.5915,11.5915,11.5095,11.5264,17374.217715535,0
+CEV.US,D,20160811,000000,11.5659,11.5659,11.5095,11.5095,10700.395452456,0
+CEV.US,D,20160812,000000,11.5352,11.5412,11.5095,11.5362,9210.6848987402,0
+CEV.US,D,20160815,000000,11.5995,11.5995,11.5264,11.5995,23842.457896761,0
+CEV.US,D,20160816,000000,11.5511,11.5511,11.477,11.477,14928.499845226,0
+CEV.US,D,20160817,000000,11.5095,11.5511,11.4948,11.5511,11053.834598102,0
+CEV.US,D,20160818,000000,11.6084,11.632,11.555,11.5837,29783.071158553,0
+CEV.US,D,20160819,000000,11.632,11.632,11.5264,11.5412,19272.054274109,0
+CEV.US,D,20160822,000000,11.6084,11.6261,11.5915,11.6261,15828.807582992,0
+CEV.US,D,20160823,000000,11.6498,11.6498,11.5915,11.5915,24227.291350474,0
+CEV.US,D,20160824,000000,11.5915,11.6084,11.5352,11.5995,20978.486825443,0
+CEV.US,D,20160825,000000,11.559,11.5915,11.5352,11.5837,20792.146416277,0
+CEV.US,D,20160826,000000,11.5412,11.5659,11.4948,11.5352,17920.073588038,0
+CEV.US,D,20160829,000000,11.5018,11.5659,11.4701,11.5095,28319.691314829,0
+CEV.US,D,20160830,000000,11.5412,11.5511,11.5018,11.5304,29876.241363137,0
+CEV.US,D,20160831,000000,11.559,11.6567,11.5362,11.6084,49482.493110209,0
+CEV.US,D,20160901,000000,11.5995,11.8621,11.5995,11.7406,53286.267984278,0
+CEV.US,D,20160902,000000,11.8137,11.877,11.7328,11.8355,34788.94421567,0
+CEV.US,D,20160906,000000,11.8453,11.8621,11.8206,11.8621,31974.596405489,0
+CEV.US,D,20160907,000000,11.877,11.877,11.7802,11.8069,28272.093492922,0
+CEV.US,D,20160908,000000,11.8236,11.8572,11.7663,11.7663,26793.522854972,0
+CEV.US,D,20160909,000000,11.7663,11.7841,11.5115,11.5115,29344.563565244,0
+CEV.US,D,20160912,000000,11.5777,11.6103,11.3566,11.398,25884.10064067,0
+CEV.US,D,20160913,000000,11.4641,11.5205,11.4316,11.4316,15459.164923504,0
+CEV.US,D,20160914,000000,11.479,11.4958,11.398,11.398,12841.28471864,0
+CEV.US,D,20160915,000000,11.398,11.4711,11.3655,11.4049,29582.552674777,0
+CEV.US,D,20160916,000000,11.4641,11.479,11.3655,11.4464,19844.240856604,0
+CEV.US,D,20160919,000000,11.479,11.479,11.4139,11.4316,26107.911675593,0
+CEV.US,D,20160920,000000,11.4711,11.4878,11.3379,11.3743,37806.848668473,0
+CEV.US,D,20160921,000000,11.4464,11.4641,11.3655,11.398,20598.716969805,0
+CEV.US,D,20160922,000000,11.4878,11.4878,11.4049,11.4641,52524.702833772,0
+CEV.US,D,20160923,000000,11.4878,11.4878,11.398,11.4139,42757.022146762,0
+CEV.US,D,20160926,000000,11.4464,11.4641,11.3299,11.4464,24332.614190437,0
+CEV.US,D,20160927,000000,11.4711,11.5047,11.4405,11.479,31223.158451134,0
+CEV.US,D,20160928,000000,11.4711,11.5115,11.4226,11.5047,24965.563949834,0
+CEV.US,D,20160929,000000,11.4878,11.5047,11.3822,11.3822,30584.132374047,0
+CEV.US,D,20160930,000000,11.4049,11.4139,11.3566,11.3566,26208.170917482,0
+CEV.US,D,20161003,000000,11.3655,11.4049,11.3299,11.3299,20020.45406962,0
+CEV.US,D,20161004,000000,11.3655,11.3655,11.2567,11.2815,23732.071458722,0
+CEV.US,D,20161005,000000,11.3299,11.3299,11.2163,11.241,33931.170701736,0
+CEV.US,D,20161006,000000,11.1778,11.2253,11.1195,11.2005,30958.838631609,0
+CEV.US,D,20161007,000000,11.2084,11.2084,11.1117,11.1927,10249.735223766,0
+CEV.US,D,20161010,000000,11.1778,11.2253,11.1117,11.1927,25512.432541952,0
+CEV.US,D,20161011,000000,11.1462,11.2529,11.1225,11.1867,32669.322061403,0
+CEV.US,D,20161012,000000,11.1551,11.2282,11.0691,11.0691,16679.492059621,0
+CEV.US,D,20161013,000000,11.1305,11.1305,10.9409,10.9636,38957.298151153,0
+CEV.US,D,20161014,000000,10.9636,10.9636,10.8233,10.857,17946.404298029,0
+CEV.US,D,20161017,000000,10.8333,10.8697,10.6179,10.6367,28046.25701877,0
+CEV.US,D,20161018,000000,10.7088,10.8134,10.6761,10.8056,30023.085707317,0
+CEV.US,D,20161019,000000,10.8134,11.1048,10.8134,11.0554,42594.987008358,0
+CEV.US,D,20161020,000000,11.1956,11.1956,11.0386,11.0771,13261.56335888,0
+CEV.US,D,20161021,000000,11.1225,11.1393,11.0741,11.1305,7177.1439117505,0
+CEV.US,D,20161024,000000,11.2045,11.2045,11.1225,11.1462,12014.905512771,0
+CEV.US,D,20161025,000000,11.1305,11.171,11.1048,11.1551,12254.920061535,0
+CEV.US,D,20161026,000000,11.1462,11.1462,11.0376,11.0376,5343.1086889228,0
+CEV.US,D,20161027,000000,10.9566,10.9902,10.8667,10.8667,11830.590542835,0
+CEV.US,D,20161028,000000,10.7581,10.923,10.7088,10.7088,47326.413049799,0
+CEV.US,D,20161031,000000,10.7167,10.84,10.7167,10.773,19938.423780802,0
+CEV.US,D,20161101,000000,10.7236,10.7819,10.6761,10.7581,15322.447775474,0
+CEV.US,D,20161102,000000,10.8233,10.8233,10.773,10.773,8144.2911441086,0
+CEV.US,D,20161103,000000,10.8134,10.8233,10.773,10.8233,7289.5557890194,0
+CEV.US,D,20161104,000000,10.8134,10.857,10.7967,10.8134,18576.315898581,0
+CEV.US,D,20161107,000000,10.85,10.9152,10.7907,10.8667,23522.43849841,0
+CEV.US,D,20161108,000000,10.8994,10.9072,10.8233,10.85,15796.400555311,0
+CEV.US,D,20161109,000000,10.844,10.854,10.7513,10.7947,24538.19627229,0
+CEV.US,D,20161110,000000,10.7858,10.7947,10.3217,10.3691,72305.142354629,0
+CEV.US,D,20161111,000000,10.3217,10.462,10.3217,10.3493,33712.423264888,0
+CEV.US,D,20161114,000000,10.3118,10.3493,9.75887,10.1361,152724.19426492,0
+CEV.US,D,20161115,000000,10.1331,10.3029,10.1331,10.2467,33600.01138762,0
+CEV.US,D,20161116,000000,10.3217,10.4293,10.2931,10.3118,35203.14653822,0
+CEV.US,D,20161117,000000,10.1983,10.3405,10.1983,10.2556,57635.898730851,0
+CEV.US,D,20161118,000000,10.2062,10.2861,10.1105,10.1105,32273.348691924,0
+CEV.US,D,20161121,000000,10.1815,10.3306,10.1568,10.2417,56454.054940106,0
+CEV.US,D,20161122,000000,10.1983,10.3909,10.1894,10.3306,54579.510932677,0
+CEV.US,D,20161123,000000,10.2417,10.2417,10.1815,10.2062,55290.440102432,0
+CEV.US,D,20161125,000000,10.0324,10.141,9.99586,10.1331,62648.860825273,0
+CEV.US,D,20161128,000000,10.141,10.2368,10.141,10.2348,18194.520603713,0
+CEV.US,D,20161129,000000,10.2348,10.2417,10.1726,10.2151,41718.984541353,0
+CEV.US,D,20161130,000000,10.1726,10.1726,10.0848,10.141,28516.158920146,0
+CEV.US,D,20161201,000000,10.1192,10.1272,9.94257,9.99586,61206.748093464,0
+CEV.US,D,20161202,000000,9.86847,10.0048,9.86847,10.0048,34628.934516495,0
+CEV.US,D,20161205,000000,9.93264,10.0403,9.92481,10.0403,30683.37889632,0
+CEV.US,D,20161206,000000,9.98989,10.1192,9.98989,10.1015,50385.839006818,0
+CEV.US,D,20161207,000000,10.066,10.2487,10.066,10.2062,82789.828529083,0
+CEV.US,D,20161208,000000,10.1588,10.1854,10.0501,10.1588,80761.351140168,0
+CEV.US,D,20161209,000000,10.1677,10.2091,10.1045,10.1519,57031.305120676,0
+CEV.US,D,20161212,000000,10.0788,10.1351,10.0601,10.1134,53884.785276764,0
+CEV.US,D,20161213,000000,10.0868,10.1588,10.0689,10.1519,55152.710234787,0
+CEV.US,D,20161214,000000,10.1519,10.2289,10.141,10.1677,53382.476347706,0
+CEV.US,D,20161215,000000,10.0868,10.141,10.0788,10.0868,79091.376494976,0
+CEV.US,D,20161216,000000,10.0501,10.1677,10.0501,10.1045,35377.334312005,0
+CEV.US,D,20161219,000000,10.0868,10.2368,10.0868,10.2368,91250.088193082,0
+CEV.US,D,20161220,000000,10.1588,10.1854,10.1351,10.1755,50915.491365482,0
+CEV.US,D,20161221,000000,10.1351,10.2022,10.1351,10.1677,37988.125479565,0
+CEV.US,D,20161222,000000,10.2289,10.2289,10.1755,10.2289,36026.487585243,0
+CEV.US,D,20161223,000000,10.1854,10.2289,10.1519,10.1519,61017.369525453,0
+CEV.US,D,20161227,000000,10.0166,10.1924,10.0166,10.1755,55514.251137355,0
+CEV.US,D,20161228,000000,10.1045,10.2091,10.1045,10.1677,45810.371786092,0
+CEV.US,D,20161229,000000,10.1351,10.219,10.1351,10.2022,38534.994071684,0
+CEV.US,D,20161230,000000,10.1449,10.219,10.1449,10.2091,45115.646130179,0
+CEV.US,D,20170103,000000,10.2368,10.2684,10.2091,10.2289,29027.582325738,0
+CEV.US,D,20170104,000000,10.2368,10.3069,10.1588,10.2822,68211.72967066,0
+CEV.US,D,20170105,000000,10.2822,10.3444,10.2822,10.3069,42236.484264635,0
+CEV.US,D,20170106,000000,10.2901,10.3158,10.2594,10.2684,70172.354845366,0
+CEV.US,D,20170109,000000,10.2754,10.3632,10.2754,10.3632,40143.192820359,0
+CEV.US,D,20170110,000000,10.3256,10.3889,10.3256,10.3533,20927.850844692,0
+CEV.US,D,20170111,000000,10.3386,10.4373,10.3386,10.4373,86260.418649806,0
+CEV.US,D,20170112,000000,10.4373,10.4965,10.4205,10.4383,23834.35613984,0
+CEV.US,D,20170113,000000,10.4373,10.4787,10.4046,10.4461,31810.535827853,0
+CEV.US,D,20170117,000000,10.461,10.5202,10.4116,10.4708,20337.435309126,0
+CEV.US,D,20170118,000000,10.461,10.461,10.3909,10.3909,23553.832806476,0
+CEV.US,D,20170119,000000,10.375,10.3957,10.2851,10.2851,29824.592662771,0
+CEV.US,D,20170120,000000,10.2318,10.2764,10.2318,10.2704,42146.352218897,0
+CEV.US,D,20170123,000000,10.3109,10.3671,10.2754,10.3671,23206.46997852,0
+CEV.US,D,20170124,000000,10.3198,10.3573,10.3198,10.3563,11518.672901405,0
+CEV.US,D,20170125,000000,10.3473,10.375,10.2851,10.3109,41793.925792864,0
+CEV.US,D,20170126,000000,10.3296,10.3573,10.3009,10.3386,8945.3523596011,0
+CEV.US,D,20170127,000000,10.3109,10.3573,10.3109,10.3473,26290.201206299,0
+CEV.US,D,20170130,000000,10.3198,10.3909,10.3009,10.3473,44184.956803962,0
+CEV.US,D,20170131,000000,10.3296,10.3839,10.3296,10.3671,22820.623805191,0
+CEV.US,D,20170201,000000,10.3671,10.3909,10.3296,10.3473,20562.259063663,0
+CEV.US,D,20170202,000000,10.3386,10.3839,10.3198,10.3386,34936.801279465,0
+CEV.US,D,20170203,000000,10.375,10.4205,10.3473,10.3671,40885.516298178,0
+CEV.US,D,20170206,000000,10.3957,10.453,10.3839,10.453,30676.289859015,0
+CEV.US,D,20170207,000000,10.453,10.5132,10.4283,10.5035,26761.11582729,0
+CEV.US,D,20170208,000000,10.4965,10.5528,10.4965,10.5528,14942.677919836,0
+CEV.US,D,20170209,000000,10.5232,10.5725,10.4215,10.5162,69605.231860947,0
+CEV.US,D,20170210,000000,10.5232,10.5232,10.4915,10.5232,8050.1082199104,0
+CEV.US,D,20170213,000000,10.5162,10.5162,10.456,10.456,7814.1445496074,0
+CEV.US,D,20170214,000000,10.4817,10.4817,10.3869,10.3869,15417.643419288,0
+CEV.US,D,20170215,000000,10.3691,10.3987,10.3227,10.3316,18652.269869709,0
+CEV.US,D,20170216,000000,10.3691,10.3869,10.3227,10.378,13815.520988302,0
+CEV.US,D,20170217,000000,10.378,10.3869,10.3414,10.3603,19350.033684467,0
+CEV.US,D,20170221,000000,10.3414,10.3987,10.3227,10.3227,31347.722963782,0
+CEV.US,D,20170222,000000,10.3316,10.3869,10.3128,10.3869,59246.122918757,0
+CEV.US,D,20170223,000000,10.3603,10.3987,10.3414,10.3603,46231.663145947,0
+CEV.US,D,20170224,000000,10.378,10.4303,10.378,10.378,31711.28930558,0
+CEV.US,D,20170227,000000,10.3691,10.3987,10.3316,10.3316,83372.142307728,0
+CEV.US,D,20170228,000000,10.3603,10.4215,10.3603,10.4215,20197.680002251,0
+CEV.US,D,20170301,000000,10.3987,10.4303,10.3316,10.4146,55326.898008572,0
+CEV.US,D,20170302,000000,10.4215,10.4303,10.3503,10.4303,22572.507499507,0
+CEV.US,D,20170303,000000,10.4303,10.4393,10.3691,10.4303,19474.598197117,0
+CEV.US,D,20170306,000000,10.4471,10.4471,10.378,10.4393,10905.977534308,0
+CEV.US,D,20170307,000000,10.4303,10.4303,10.3128,10.3869,22153.241578884,0
+CEV.US,D,20170308,000000,10.3503,10.3603,10.3227,10.3603,22951.26463553,0
+CEV.US,D,20170309,000000,10.3356,10.3543,10.1745,10.1835,23698.651711426,0
+CEV.US,D,20170310,000000,10.227,10.227,10.0768,10.227,63712.216421059,0
+CEV.US,D,20170313,000000,10.227,10.2368,10.1657,10.2002,17658.79192736,0
+CEV.US,D,20170314,000000,10.1835,10.217,10.1835,10.2002,9888.1943211983,0
+CEV.US,D,20170315,000000,10.1657,10.2754,10.1341,10.2002,70819.482679373,0
+CEV.US,D,20170316,000000,10.2081,10.227,10.1657,10.2081,22682.893937546,0
+CEV.US,D,20170317,000000,10.217,10.2584,10.1745,10.2584,15355.86752277,0
+CEV.US,D,20170320,000000,10.2368,10.2822,10.2081,10.2487,42257.751376551,0
+CEV.US,D,20170321,000000,10.2584,10.2822,10.2427,10.2754,10674.064742465,0
+CEV.US,D,20170322,000000,10.2754,10.3266,10.2584,10.3266,17280.034791336,0
+CEV.US,D,20170323,000000,10.3168,10.3266,10.2754,10.3266,24336.665068898,0
+CEV.US,D,20170324,000000,10.3266,10.3356,10.2754,10.2754,10780.400302044,0
+CEV.US,D,20170327,000000,10.3079,10.381,10.3079,10.381,30928.457043158,0
+CEV.US,D,20170328,000000,10.3642,10.379,10.2981,10.2981,27471.03227743,0
+CEV.US,D,20170329,000000,10.2981,10.3642,10.2754,10.2981,34496.268246926,0
+CEV.US,D,20170330,000000,10.3079,10.3158,10.2584,10.2754,33827.873301002,0
+CEV.US,D,20170331,000000,10.2584,10.3168,10.2427,10.2822,19109.006416089,0
+CEV.US,D,20170403,000000,10.2754,10.3266,10.2584,10.3168,32660.207584868,0
+CEV.US,D,20170404,000000,10.2901,10.3168,10.2674,10.2901,24702.256849924,0
+CEV.US,D,20170405,000000,10.2822,10.3168,10.2674,10.3168,27833.585899612,0
+CEV.US,D,20170406,000000,10.3266,10.3543,10.2822,10.3543,65006.472089074,0
+CEV.US,D,20170407,000000,10.3454,10.4027,10.3454,10.4027,41058.69135235,0
+CEV.US,D,20170410,000000,10.4086,10.5112,10.4076,10.5015,23986.264082096,0
+CEV.US,D,20170411,000000,10.4797,10.5222,10.454,10.454,54684.833772641,0
+CEV.US,D,20170412,000000,10.454,10.5399,10.454,10.5399,26032.97042408,0
+CEV.US,D,20170413,000000,10.5479,10.5794,10.5311,10.5587,29740.536934722,0
+CEV.US,D,20170417,000000,10.5794,10.5794,10.5222,10.5479,12767.356186742,0
+CEV.US,D,20170418,000000,10.5794,10.5992,10.5558,10.5992,15750.828172634,0
+CEV.US,D,20170419,000000,10.5992,10.5992,10.5636,10.5992,10059.343936139,0
+CEV.US,D,20170420,000000,10.6249,10.6249,10.5558,10.6081,25025.314407122,0
+CEV.US,D,20170421,000000,10.6534,10.6534,10.5715,10.6534,16377.70161434,0
+CEV.US,D,20170424,000000,10.6337,10.6337,10.5558,10.5626,19190.023985291,0
+CEV.US,D,20170425,000000,10.5715,10.5715,10.454,10.5558,21463.579521045,0
+CEV.US,D,20170426,000000,10.5558,10.5558,10.4797,10.5558,29631.163216299,0
+CEV.US,D,20170427,000000,10.5152,10.5626,10.4797,10.4797,17018.753130658,0
+CEV.US,D,20170428,000000,10.4985,10.5715,10.4985,10.5626,22262.615297306,0
+CEV.US,D,20170501,000000,10.5311,10.5992,10.5311,10.5893,11479.176836418,0
+CEV.US,D,20170502,000000,10.5893,10.5893,10.4895,10.5399,75058.726987907,0
+CEV.US,D,20170503,000000,10.5399,10.5626,10.5055,10.5055,19891.83867851,0
+CEV.US,D,20170504,000000,10.5152,10.5152,10.4895,10.5055,24412.619040025,0
+CEV.US,D,20170505,000000,10.4985,10.5311,10.4985,10.5055,11647.288292513,0
+CEV.US,D,20170508,000000,10.4797,10.5152,10.4461,10.4461,42889.688416333,0
+CEV.US,D,20170509,000000,10.4383,10.5073,10.4293,10.4383,25815.235706849,0
+CEV.US,D,20170510,000000,10.4728,10.4995,10.4126,10.4629,46705.615925783,0
+CEV.US,D,20170511,000000,10.4629,10.4748,10.4383,10.4471,23258.118678885,0
+CEV.US,D,20170512,000000,10.4995,10.5498,10.4728,10.5498,24354.894021968,0
+CEV.US,D,20170515,000000,10.5419,10.5577,10.4955,10.533,38814.504685433,0
+CEV.US,D,20170516,000000,10.533,10.5498,10.533,10.533,9434.4959336628,0
+CEV.US,D,20170517,000000,10.5912,10.6012,10.5577,10.6012,12893.946138621,0
+CEV.US,D,20170518,000000,10.6012,10.6534,10.5577,10.6169,66832.405554982,0
+CEV.US,D,20170519,000000,10.6169,10.6169,10.5498,10.5498,26211.209076326,0
+CEV.US,D,20170522,000000,10.5498,10.5498,10.5073,10.5073,42149.390377742,0
+CEV.US,D,20170523,000000,10.5419,10.5498,10.4995,10.5419,87890.897230012,0
+CEV.US,D,20170524,000000,10.5162,10.5735,10.5162,10.5419,26859.349629949,0
+CEV.US,D,20170525,000000,10.5735,10.5814,10.5242,10.5735,44011.781749791,0
+CEV.US,D,20170526,000000,10.5577,10.6012,10.5498,10.5498,28303.487800989,0
+CEV.US,D,20170530,000000,10.5646,10.5912,10.5646,10.5912,14276.308413143,0
+CEV.US,D,20170531,000000,10.5912,10.6456,10.5912,10.6456,32662.233024097,0
+CEV.US,D,20170601,000000,10.6534,10.6534,10.6169,10.6169,21964.875730487,0
+CEV.US,D,20170602,000000,10.6357,10.6594,10.6357,10.6594,20564.284502893,0
+CEV.US,D,20170605,000000,10.6594,10.6761,10.6012,10.6101,15965.524731022,0
+CEV.US,D,20170606,000000,10.6268,10.6831,10.6268,10.6684,32796.924732897,0
+CEV.US,D,20170607,000000,10.6761,10.6921,10.6534,10.6684,13132.94796777,0
+CEV.US,D,20170608,000000,10.6921,10.7098,10.6544,10.7098,16024.262468693,0
+CEV.US,D,20170609,000000,10.7098,10.7098,10.6466,10.6841,18233.003949084,0
+CEV.US,D,20170612,000000,10.7098,10.7098,10.6466,10.6921,11672.606282889,0
+CEV.US,D,20170613,000000,10.6694,10.6761,10.6367,10.6367,16901.277655313,0
+CEV.US,D,20170614,000000,10.6694,10.7364,10.6367,10.6761,28944.539317306,0
+CEV.US,D,20170615,000000,10.6761,10.6921,10.6544,10.6841,14075.789929366,0
+CEV.US,D,20170616,000000,10.7018,10.7266,10.6921,10.7098,15693.103154577,0
+CEV.US,D,20170619,000000,10.7177,10.7177,10.6694,10.7177,6865.2262703198,0
+CEV.US,D,20170620,000000,10.7364,10.7533,10.7148,10.7364,26431.981952405,0
+CEV.US,D,20170621,000000,10.7018,10.7533,10.7018,10.7177,26953.532554147,0
+CEV.US,D,20170622,000000,10.7621,10.7621,10.7018,10.7443,16169.081373643,0
+CEV.US,D,20170623,000000,10.7266,10.7533,10.7018,10.7533,7285.5049105593,0
+CEV.US,D,20170626,000000,10.7453,10.771,10.7453,10.771,4486.3478946035,0
+CEV.US,D,20170627,000000,10.771,10.771,10.7364,10.7533,4364.8215407993,0
+CEV.US,D,20170628,000000,10.7453,10.7533,10.7018,10.7018,22239.32274616,0
+CEV.US,D,20170629,000000,10.6921,10.7098,10.6111,10.6179,31759.899847101,0
+CEV.US,D,20170630,000000,10.6022,10.6466,10.5508,10.6179,46005.826671795,0
+CEV.US,D,20170703,000000,10.6022,10.6604,10.6022,10.6367,39949.763373887,0
+CEV.US,D,20170705,000000,10.6367,10.6367,10.5735,10.6268,28666.04142317,0
+CEV.US,D,20170706,000000,10.5922,10.6111,10.5508,10.5824,17560.558124701,0
+CEV.US,D,20170707,000000,10.6111,10.6111,10.5429,10.5429,18422.382517096,0
+CEV.US,D,20170710,000000,10.5922,10.6111,10.5577,10.5824,20340.473467971,0
+CEV.US,D,20170711,000000,10.5577,10.6268,10.5508,10.5922,26791.497415742,0
+CEV.US,D,20170712,000000,10.6179,10.6604,10.6111,10.6544,31070.237789263,0
+CEV.US,D,20170713,000000,10.6268,10.6694,10.6268,10.6554,11921.735308187,0
+CEV.US,D,20170714,000000,10.6761,10.7186,10.6694,10.6841,29874.215923907,0
+CEV.US,D,20170717,000000,10.6604,10.6761,10.6268,10.6466,31445.956766441,0
+CEV.US,D,20170718,000000,10.6466,10.7186,10.6466,10.7098,23584.214394928,0
+CEV.US,D,20170719,000000,10.7186,10.7275,10.6761,10.6841,23429.268293827,0
+CEV.US,D,20170720,000000,10.6604,10.7018,10.6544,10.7018,21601.309388689,0
+CEV.US,D,20170721,000000,10.7098,10.7423,10.6851,10.7098,19836.139099684,0
+CEV.US,D,20170724,000000,10.6841,10.6921,10.6268,10.6268,35070.48026865,0
+CEV.US,D,20170725,000000,10.6841,10.6841,10.6179,10.6268,19592.07367246,0
+CEV.US,D,20170726,000000,10.6466,10.6761,10.6318,10.6564,51235.510763833,0
+CEV.US,D,20170727,000000,10.6466,10.6466,10.6111,10.6179,33455.192482669,0
+CEV.US,D,20170728,000000,10.6604,10.6921,10.6268,10.6881,44335.852026602,0
+CEV.US,D,20170731,000000,10.7098,10.8313,10.6841,10.8313,49870.364722766,0
+CEV.US,D,20170801,000000,10.8984,11.0258,10.8036,10.9843,96519.268350108,0
+CEV.US,D,20170802,000000,11.0089,11.0089,10.9488,11.0011,26608.195165421,0
+CEV.US,D,20170803,000000,11.0179,11.0594,10.9566,11.0445,35861.414287992,0
+CEV.US,D,20170804,000000,11.0534,11.0534,10.9468,10.9488,34352.462061591,0
+CEV.US,D,20170807,000000,10.9566,10.9566,10.8815,10.8815,9995.5426003919,0
+CEV.US,D,20170808,000000,10.8815,10.923,10.857,10.857,27261.399317118,0
+CEV.US,D,20170809,000000,10.923,10.923,10.7543,10.772,55988.203917191,0
+CEV.US,D,20170810,000000,11.0604,11.0604,10.7543,10.7543,14905.20729408,0
+CEV.US,D,20170811,000000,10.772,10.7967,10.7275,10.7957,12761.279869052,0
+CEV.US,D,20170814,000000,10.9152,10.9152,10.8124,10.8213,21059.504394646,0
+CEV.US,D,20170815,000000,10.84,10.84,10.7543,10.7809,12361.255621113,0
+CEV.US,D,20170816,000000,10.8658,10.8658,10.6684,10.6761,99759.971118218,0
+CEV.US,D,20170817,000000,10.6684,10.7374,10.6594,10.7088,21967.913889331,0
+CEV.US,D,20170818,000000,10.7809,10.7809,10.7018,10.7463,11854.895813595,0
+CEV.US,D,20170821,000000,10.7809,10.7967,10.7374,10.7967,15811.591349536,0
+CEV.US,D,20170822,000000,10.7967,10.8727,10.7275,10.8727,33914.967187895,0
+CEV.US,D,20170823,000000,10.84,10.84,10.7463,10.772,29441.784648287,0
+CEV.US,D,20170824,000000,10.7631,10.7809,10.7374,10.7543,23446.484527282,0
+CEV.US,D,20170825,000000,10.7275,10.7631,10.7177,10.7374,14442.394430009,0
+CEV.US,D,20170828,000000,10.7463,10.7897,10.7177,10.7543,27139.872963313,0
+CEV.US,D,20170829,000000,10.7967,10.8313,10.7897,10.8046,43604.668464547,0
+CEV.US,D,20170830,000000,10.772,10.7907,10.7543,10.7631,15228.264851276,0
+CEV.US,D,20170831,000000,10.8036,10.8114,10.7897,10.7967,8144.2911441086,0
+CEV.US,D,20170901,000000,10.7631,10.7897,10.7463,10.7543,9023.3317699588,0
+CEV.US,D,20170905,000000,10.7177,10.9744,10.7088,10.9744,34644.12531072,0
+CEV.US,D,20170906,000000,10.84,10.84,10.7543,10.7809,19771.325044322,0
+CEV.US,D,20170907,000000,10.849,10.849,10.7897,10.7967,17681.07175889,0
+CEV.US,D,20170908,000000,10.8313,10.8313,10.7897,10.8114,8504.819327061,0
+CEV.US,D,20170911,000000,10.8727,10.8727,10.7967,10.8036,20435.669111784,0
+CEV.US,D,20170912,000000,10.772,10.7967,10.7543,10.7543,17657.779207744,0
+CEV.US,D,20170913,000000,10.7809,10.7967,10.7631,10.772,14076.802648982,0
+CEV.US,D,20170914,000000,10.8213,10.8213,10.7543,10.7631,28603.252807038,0
+CEV.US,D,20170915,000000,10.7543,10.7967,10.7543,10.7967,7849.5897361336,0
+CEV.US,D,20170918,000000,10.8036,10.84,10.772,10.7967,36552.089065445,0
+CEV.US,D,20170919,000000,10.8114,10.8303,10.7967,10.8096,13717.287185644,0
+CEV.US,D,20170920,000000,10.7897,10.8036,10.7463,10.7463,13926.920145956,0
+CEV.US,D,20170921,000000,10.7631,10.772,10.7177,10.7177,34829.453000271,0
+CEV.US,D,20170922,000000,10.7008,10.7355,10.6761,10.6761,46088.869680227,0
+CEV.US,D,20170925,000000,10.6761,10.7374,10.6684,10.7088,20745.561313985,0
+CEV.US,D,20170926,000000,10.6684,10.7275,10.6584,10.6684,28399.696164416,0
+CEV.US,D,20170927,000000,10.6684,10.6921,10.616,10.6921,24595.921290347,0
+CEV.US,D,20170928,000000,10.616,10.6684,10.5321,10.6584,17654.741048899,0
+CEV.US,D,20170929,000000,10.6534,10.6811,10.5902,10.6811,23369.517836539,0
+CEV.US,D,20171002,000000,10.6534,10.6584,10.6002,10.6002,16286.556848987,0
+CEV.US,D,20171003,000000,10.5902,10.6091,10.5064,10.5567,21706.632228653,0
+CEV.US,D,20171004,000000,10.5321,10.6071,10.4797,10.5409,19497.890748262,0
+CEV.US,D,20171005,000000,10.5567,10.5715,10.5232,10.5567,8776.2281838903,0
+CEV.US,D,20171006,000000,10.5232,10.6002,10.4985,10.6002,23341.161687319,0
+CEV.US,D,20171009,000000,10.6002,10.6534,10.6002,10.616,19014.82349189,0
+CEV.US,D,20171010,000000,10.6446,10.6446,10.616,10.6347,9085.1076664758,0
+CEV.US,D,20171011,000000,10.6684,10.7275,10.6357,10.6761,33354.933240781,0
+CEV.US,D,20171012,000000,10.7374,10.7374,10.6002,10.6534,35110.989053251,0
+CEV.US,D,20171013,000000,10.7008,10.7177,10.6831,10.7088,14217.570675472,0
+CEV.US,D,20171016,000000,10.7977,10.7977,10.6534,10.6761,26651.742108867,0
+CEV.US,D,20171017,000000,10.6446,10.7177,10.6258,10.7177,19656.887727822,0
+CEV.US,D,20171018,000000,10.7463,10.7463,10.6446,10.6684,13287.89406887,0
+CEV.US,D,20171019,000000,10.6921,10.7374,10.6505,10.7078,38742.601592765,0
+CEV.US,D,20171020,000000,10.7088,10.7088,10.6574,10.6761,24375.148414268,0
+CEV.US,D,20171023,000000,10.6921,10.6921,10.6091,10.6347,81373.033787649,0
+CEV.US,D,20171024,000000,10.6298,10.6761,10.6111,10.6761,16441.502950087,0
+CEV.US,D,20171025,000000,10.6584,10.6584,10.6002,10.6002,12059.465175833,0
+CEV.US,D,20171026,000000,10.6258,10.6534,10.5636,10.5636,48874.861341187,0
+CEV.US,D,20171027,000000,10.5567,10.5725,10.5321,10.5321,11412.337341825,0
+CEV.US,D,20171030,000000,10.616,10.616,10.5232,10.5232,33384.302109618,0
+CEV.US,D,20171031,000000,10.5409,10.5488,10.4975,10.5409,11967.307690864,0
+CEV.US,D,20171101,000000,10.5064,10.5409,10.4885,10.4885,18586.443094731,0
+CEV.US,D,20171102,000000,10.4885,10.5804,10.4885,10.5804,15229.277570891,0
+CEV.US,D,20171103,000000,10.5488,10.5488,10.4787,10.4787,37194.153301378,0
+CEV.US,D,20171106,000000,10.5152,10.5281,10.4975,10.5064,12911.162372076,0
+CEV.US,D,20171107,000000,10.4343,10.533,10.4343,10.5232,29557.234684401,0
+CEV.US,D,20171108,000000,10.5409,10.616,10.5409,10.6091,48893.090294258,0
+CEV.US,D,20171109,000000,10.6347,10.6584,10.5321,10.6584,16385.803371261,0
+CEV.US,D,20171110,000000,10.6002,10.6002,10.4875,10.4875,18315.034237901,0
+CEV.US,D,20171113,000000,10.5222,10.5636,10.451,10.5488,21868.667367059,0
+CEV.US,D,20171114,000000,10.5055,10.5321,10.46,10.4777,14445.432588854,0
+CEV.US,D,20171115,000000,10.4698,10.5321,10.46,10.4875,46228.624987102,0
+CEV.US,D,20171116,000000,10.4875,10.5409,10.4698,10.4965,55047.387394823,0
+CEV.US,D,20171117,000000,10.4777,10.5055,10.4422,10.451,45713.150703049,0
+CEV.US,D,20171120,000000,10.451,10.5055,10.4156,10.5055,82288.532319641,0
+CEV.US,D,20171121,000000,10.46,10.4875,10.4422,10.451,49763.016443573,0
+CEV.US,D,20171122,000000,10.4698,10.4698,10.4066,10.4156,32014.092470475,0
+CEV.US,D,20171124,000000,10.4156,10.4422,10.4036,10.4323,14000.848677855,0
+CEV.US,D,20171127,000000,10.4333,10.4422,10.4066,10.4422,17119.012372546,0
+CEV.US,D,20171128,000000,10.4234,10.4234,10.37,10.3929,23576.112638007,0
+CEV.US,D,20171129,000000,10.37,10.3929,10.3049,10.3929,19859.43165083,0
+CEV.US,D,20171130,000000,10.3613,10.4234,10.3326,10.3869,62538.474387235,0
+CEV.US,D,20171201,000000,10.37,10.4293,10.37,10.37,53864.530884463,0
+CEV.US,D,20171204,000000,10.37,10.4066,10.37,10.4066,33940.285178272,0
+CEV.US,D,20171205,000000,10.451,10.4965,10.4007,10.4965,24232.354948549,0
+CEV.US,D,20171206,000000,10.4777,10.5725,10.4777,10.5636,41612.648981773,0
+CEV.US,D,20171207,000000,10.5725,10.6091,10.5222,10.6091,34274.482651233,0
+CEV.US,D,20171208,000000,10.6091,10.6091,10.5567,10.5725,34764.63894491,0
+CEV.US,D,20171211,000000,10.5567,10.616,10.5409,10.5804,68627.957432438,0
+CEV.US,D,20171212,000000,10.5488,10.5804,10.5152,10.5725,89754.301321676,0
+CEV.US,D,20171213,000000,10.5409,10.5804,10.5409,10.5725,70057.917528868,0
+CEV.US,D,20171214,000000,10.5804,10.6347,10.5804,10.6347,47523.893374731,0
+CEV.US,D,20171215,000000,10.6258,10.6258,10.5804,10.6002,24027.785586311,0
+CEV.US,D,20171218,000000,10.6091,10.6446,10.5409,10.6002,64880.89485681,0
+CEV.US,D,20171219,000000,10.5902,10.5902,10.5321,10.5567,30632.742915569,0
+CEV.US,D,20171220,000000,10.5055,10.5636,10.4688,10.4688,75501.285459679,0
+CEV.US,D,20171221,000000,10.459,10.5321,10.459,10.5222,53272.089909668,0
+CEV.US,D,20171222,000000,10.5409,10.5636,10.4777,10.4777,52190.50536081,0
+CEV.US,D,20171226,000000,10.4777,10.5321,10.4777,10.5055,39607.464144006,0
+CEV.US,D,20171227,000000,10.4875,10.5321,10.4875,10.5222,33279.991989268,0
+CEV.US,D,20171228,000000,10.459,10.5488,10.459,10.5222,41272.375191123,0
+CEV.US,D,20171229,000000,10.5152,10.5222,10.5015,10.5055,38305.10671907,0
+CEV.US,D,20180102,000000,10.4777,10.5055,10.4777,10.4777,30112.205033441,0
+CEV.US,D,20180103,000000,10.5055,10.5567,10.4461,10.5409,49207.033374918,0
+CEV.US,D,20180104,000000,10.5321,10.5636,10.5321,10.5636,12505.061806448,0
+CEV.US,D,20180105,000000,10.6002,10.6002,10.5567,10.5567,12463.540302232,0
+CEV.US,D,20180108,000000,10.5567,10.5804,10.5567,10.5725,23038.358522423,0
+CEV.US,D,20180109,000000,10.5902,10.5902,10.5567,10.5725,25284.57062857,0
+CEV.US,D,20180110,000000,10.5321,10.5567,10.5222,10.5222,9193.4686652845,0
+CEV.US,D,20180111,000000,10.5804,10.5804,10.5152,10.5389,20961.270591988,0
+CEV.US,D,20180112,000000,10.5321,10.5321,10.459,10.459,12332.899471892,0
+CEV.US,D,20180116,000000,10.4875,10.4965,10.4234,10.45,35049.213156734,0
+CEV.US,D,20180117,000000,10.4224,10.4688,10.4224,10.453,30479.822253698,0
+CEV.US,D,20180118,000000,10.4412,10.454,10.4056,10.4156,21520.291819486,0
+CEV.US,D,20180119,000000,10.4412,10.4412,10.4156,10.4293,8945.3523596011,0
+CEV.US,D,20180122,000000,10.4056,10.4412,10.4056,10.4323,18019.320110311,0
+CEV.US,D,20180123,000000,10.4412,10.4412,10.4156,10.4323,9169.1633945237,0
+CEV.US,D,20180124,000000,10.45,10.45,10.3593,10.3593,57641.975048543,0
+CEV.US,D,20180125,000000,10.3691,10.3919,10.3217,10.3306,58054.151931861,0
+CEV.US,D,20180126,000000,10.3405,10.3593,10.3217,10.3217,40640.438151341,0
+CEV.US,D,20180129,000000,10.3593,10.3593,10.2377,10.2437,42022.800425863,0
+CEV.US,D,20180130,000000,10.2527,10.2624,10.1904,10.2437,40172.561689195,0
+CEV.US,D,20180131,000000,10.219,10.2437,10.0443,10.1904,37272.132711735,0
+CEV.US,D,20180201,000000,10.1815,10.2002,10.1558,10.1904,20145.018582269,0
+CEV.US,D,20180202,000000,10.2437,10.2437,10.0897,10.1252,38165.351412196,0
+CEV.US,D,20180205,000000,10.063,10.1163,9.99188,10.0086,56204.925914808,0
+CEV.US,D,20180206,000000,9.88131,10.0897,9.88131,10.0443,44761.194264917,0
+CEV.US,D,20180207,000000,10.0897,10.1627,10.0897,10.1351,30642.870111719,0
+CEV.US,D,20180208,000000,10.0897,10.0897,9.99984,9.99984,80477.789647959,0
+CEV.US,D,20180209,000000,10.0443,10.0443,9.99984,10.0086,18976.34014652,0
+CEV.US,D,20180212,000000,10.0086,10.0176,9.98401,10.0176,31899.655153976,0
+CEV.US,D,20180213,000000,9.96718,10.1163,9.96718,10.0897,38236.241785248,0
+CEV.US,D,20180214,000000,10.0818,10.1322,10.0363,10.0718,33904.839991745,0
+CEV.US,D,20180215,000000,10.0265,10.0718,10.0176,10.063,50283.5543257,0
+CEV.US,D,20180216,000000,10.0531,10.0718,10.0265,10.0265,17085.592625249,0
+CEV.US,D,20180220,000000,10.0443,10.0443,9.99487,10.0176,25599.526428847,0
+CEV.US,D,20180221,000000,10.0086,10.0443,9.99984,10.0265,46475.72857317,0
+CEV.US,D,20180222,000000,10.0363,10.0718,9.96718,10.0718,14884.952901779,0
+CEV.US,D,20180223,000000,10.0086,10.0581,10.0086,10.0353,15718.421144953,0
+CEV.US,D,20180226,000000,10.063,10.063,9.99984,10.0176,30402.855562956,0
+CEV.US,D,20180227,000000,10.0363,10.0363,9.99188,10.0077,22196.788522329,0
+CEV.US,D,20180228,000000,10.0443,10.0443,9.99188,10.0086,43314.017935032,0
+CEV.US,D,20180301,000000,10.0176,10.0176,9.98401,10.0176,11598.677750992,0
+CEV.US,D,20180302,000000,10.0086,10.0086,9.98102,10.0086,26614.27148311,0
+CEV.US,D,20180305,000000,10.0176,10.0363,9.98401,10.0363,15477.393876575,0
+CEV.US,D,20180306,000000,10.063,10.063,10.0363,10.0443,13370.937077302,0
+CEV.US,D,20180307,000000,10.0265,10.1322,9.99984,10.1322,10493.800650989,0
+CEV.US,D,20180308,000000,10.1322,10.1322,10.0265,10.0265,18938.869520764,0
+CEV.US,D,20180309,000000,10.0086,10.0265,9.98401,10.0265,9154.9853199132,0
+CEV.US,D,20180312,000000,10.063,10.0718,10.0265,10.0363,7995.4213606985,0
+CEV.US,D,20180313,000000,9.99188,10.0531,9.95832,10.0363,38583.604613205,0
+CEV.US,D,20180314,000000,10.0086,10.0265,9.99188,9.99984,14330.995272356,0
+CEV.US,D,20180315,000000,9.97615,10.0086,9.93959,9.94941,14198.329002786,0
+CEV.US,D,20180316,000000,9.95832,9.96718,9.92283,9.96718,7237.9070886527,0
+CEV.US,D,20180319,000000,9.95832,10.0028,9.93959,9.97615,37588.101231625,0
+CEV.US,D,20180320,000000,9.87045,9.99487,9.87045,9.92283,38689.940172784,0
+CEV.US,D,20180321,000000,9.87045,9.92382,9.85465,9.88822,16741.267956138,0
+CEV.US,D,20180322,000000,9.89613,9.94941,9.88033,9.89613,11850.844935136,0
+CEV.US,D,20180323,000000,9.88822,9.88822,9.84478,9.84478,31700.149389814,0
+CEV.US,D,20180326,000000,9.8349,9.92283,9.82602,9.91489,98895.108566978,0
+CEV.US,D,20180327,000000,9.92283,9.93066,9.85465,9.85465,68579.346890916,0
+CEV.US,D,20180328,000000,9.82602,9.906,9.81812,9.89613,39580.120714399,0
+CEV.US,D,20180329,000000,9.84478,9.93959,9.84478,9.92283,65531.060849662,0
+CEV.US,D,20180402,000000,9.92283,9.94941,9.87045,9.94941,31137.077283855,0
+CEV.US,D,20180403,000000,9.90501,9.98202,9.86453,9.97615,40182.688885345,0
+CEV.US,D,20180404,000000,9.96718,10.0363,9.90501,10.0086,27222.915971747,0
+CEV.US,D,20180405,000000,9.96718,10.0126,9.93066,9.9879,33500.764865346,0
+CEV.US,D,20180406,000000,9.99188,10.0265,9.93959,9.97615,12988.129062818,0
+CEV.US,D,20180409,000000,9.94941,9.98401,9.90501,9.98401,19190.023985291,0
+CEV.US,D,20180410,000000,9.93959,9.96718,9.89613,9.93959,25374.702674308,0
+CEV.US,D,20180411,000000,9.99188,9.99188,9.93066,9.9386,23257.105959271,0
+CEV.US,D,20180412,000000,9.91489,9.96718,9.91489,9.91489,10507.978725599,0
+CEV.US,D,20180413,000000,9.96718,9.96718,9.91489,9.93959,8655.7145497011,0
+CEV.US,D,20180416,000000,9.93066,9.95733,9.89613,9.93066,13337.517330007,0
+CEV.US,D,20180417,000000,9.90501,9.96718,9.90501,9.95832,22238.310026546,0
+CEV.US,D,20180418,000000,9.90501,9.96718,9.90501,9.96718,35089.721941336,0
+CEV.US,D,20180419,000000,9.98401,9.99188,9.93066,9.95832,30292.469124916,0
+CEV.US,D,20180420,000000,9.93066,9.98401,9.93066,9.95832,12322.772275742,0
+CEV.US,D,20180423,000000,9.93959,9.97615,9.93959,9.95832,15405.490783906,0
+CEV.US,D,20180424,000000,9.99984,10.0086,9.94941,9.97615,15114.840254392,0
+CEV.US,D,20180425,000000,9.93066,9.95832,9.87045,9.90699,33416.709137299,0
+CEV.US,D,20180426,000000,9.8349,9.94941,9.8349,9.94941,21823.094984381,0
+CEV.US,D,20180427,000000,9.94941,9.99487,9.94941,9.98501,19812.846548538,0
+CEV.US,D,20180430,000000,9.96718,9.99984,9.96718,9.98401,6377.0954158732,0
+CEV.US,D,20180501,000000,10.0086,10.0265,9.97615,10.0176,13157.25323853,0
+CEV.US,D,20180502,000000,10.0176,10.0531,9.99188,10.0531,22921.895766694,0
+CEV.US,D,20180503,000000,9.99984,10.0828,9.99984,10.0828,18933.805922688,0
+CEV.US,D,20180504,000000,10.0531,10.1172,10.0363,10.0363,13573.48100031,0
+CEV.US,D,20180507,000000,10.063,10.0728,10.0176,10.0728,29150.121399158,0
+CEV.US,D,20180508,000000,10.0728,10.0935,10.0363,10.0531,7451.5909274249,0
+CEV.US,D,20180509,000000,10.0828,10.0995,10.0363,10.0443,12705.580290225,0
+CEV.US,D,20180510,000000,10.0907,10.1075,10.0728,10.0907,9583.3657170729,0
+CEV.US,D,20180511,000000,10.1172,10.1331,10.0591,10.1075,19317.626656785,0
+CEV.US,D,20180514,000000,10.1075,10.1172,10.0531,10.0531,8734.7066796738,0
+CEV.US,D,20180515,000000,10.0531,10.0828,10.0176,10.0828,12407.840723404,0
+CEV.US,D,20180516,000000,10.0828,10.0828,10.0728,10.0728,12887.86982093,0
+CEV.US,D,20180517,000000,10.0443,10.0443,9.98401,10.0086,9802.1131539203,0
+CEV.US,D,20180518,000000,10.0363,10.0363,9.97615,9.98501,7442.4764508896,0
+CEV.US,D,20180521,000000,9.99188,10.0531,9.97615,10.0531,16144.776102882,0
+CEV.US,D,20180522,000000,10.0531,10.0531,9.95832,9.99984,47030.698922209,0
+CEV.US,D,20180523,000000,9.97615,10.0363,9.97615,9.99885,30220.566032249,0
+CEV.US,D,20180524,000000,9.98401,10.0176,9.97615,9.99984,29346.589004475,0
+CEV.US,D,20180525,000000,9.99984,10.0176,9.99188,9.99984,23851.572373296,0
+CEV.US,D,20180529,000000,10.0265,10.063,10.0265,10.063,47832.772857316,0
+CEV.US,D,20180530,000000,10.0363,10.0828,10.0265,10.0728,38035.723301471,0
+CEV.US,D,20180531,000000,10.0907,10.1075,10.0728,10.0828,18554.03606705,0
+CEV.US,D,20180601,000000,10.0858,10.0907,10.0531,10.0907,31025.678126201,0
+CEV.US,D,20180604,000000,10.0907,10.0945,10.0531,10.063,24945.309557533,0
+CEV.US,D,20180605,000000,10.0265,10.0828,10.0265,10.0699,25823.337463769,0
+CEV.US,D,20180606,000000,10.0531,10.0531,10.0176,10.0176,14501.132167681,0
+CEV.US,D,20180607,000000,10.0265,10.0531,10.0086,10.0265,18969.251109215,0
+CEV.US,D,20180608,000000,10.0176,10.0995,10.0176,10.0462,23752.325851023,0
+CEV.US,D,20180611,000000,9.95832,10.0531,9.95832,10.0265,34504.370003845,0
+CEV.US,D,20180612,000000,10.0176,10.0294,10.0176,10.0176,10916.104730458,0
+CEV.US,D,20180613,000000,10.0265,10.0265,9.99287,10.0176,15118.891132852,0
+CEV.US,D,20180614,000000,10.0265,10.0443,9.99984,10.0443,5898.0790379618,0
+CEV.US,D,20180615,000000,9.99188,10.0907,9.99188,10.0907,24229.316789703,0
+CEV.US,D,20180618,000000,10.0728,10.0907,10.0601,10.063,8368.1021790313,0
+CEV.US,D,20180619,000000,10.063,10.1667,10.063,10.1667,25653.200568443,0
+CEV.US,D,20180620,000000,10.1172,10.1331,10.0995,10.1331,9837.5583404466,0
+CEV.US,D,20180621,000000,10.1765,10.226,10.1509,10.1954,33454.179763055,0
+CEV.US,D,20180622,000000,10.2487,10.2754,10.1627,10.2754,17677.02088043,0
+CEV.US,D,20180625,000000,10.2141,10.2674,10.0907,10.1232,47161.339752548,0
+CEV.US,D,20180626,000000,10.0907,10.142,10.0907,10.1075,7676.4146819626,0
+CEV.US,D,20180627,000000,10.1172,10.1182,10.0995,10.1075,4437.7373530818,0
+CEV.US,D,20180628,000000,10.1172,10.1262,10.0907,10.0907,6627.2371607868,0
+CEV.US,D,20180629,000000,10.1262,10.1331,10.1065,10.1105,2750.5464744341,0
+CEV.US,D,20180702,000000,10.142,10.1864,10.139,10.1864,7741.2287373249,0
+CEV.US,D,20180703,000000,10.1765,10.2032,10.1765,10.1765,8696.2233343025,0
+CEV.US,D,20180705,000000,10.2141,10.224,10.1864,10.2042,34632.985394955,0
+CEV.US,D,20180706,000000,10.2042,10.2141,10.1864,10.1894,9570.2003620774,0
+CEV.US,D,20180709,000000,10.224,10.224,10.1509,10.1509,3927.3266671043,0
+CEV.US,D,20180710,000000,10.1331,10.1864,10.1262,10.1667,7310.8229009351,0
+CEV.US,D,20180711,000000,10.142,10.1667,10.1262,10.1667,9611.7218662938,0
+CEV.US,D,20180712,000000,10.1954,10.1954,10.1262,10.1262,8586.8496158788,0
+CEV.US,D,20180713,000000,10.1578,10.1578,10.1331,10.1371,8205.0543210107,0
+CEV.US,D,20180716,000000,10.1262,10.1499,10.1262,10.1331,15669.810603431,0
+CEV.US,D,20180717,000000,10.1509,10.1864,10.1509,10.1667,9196.5068241296,0
+CEV.US,D,20180718,000000,10.1954,10.2141,10.1617,10.2141,12203.271361167,0
+CEV.US,D,20180719,000000,10.2674,10.2674,10.1765,10.1765,38989.705178834,0
+CEV.US,D,20180720,000000,10.2141,10.2674,10.1765,10.1765,10583.932696727,0
+CEV.US,D,20180723,000000,10.1864,10.1954,10.142,10.1667,8748.8847542844,0
+CEV.US,D,20180724,000000,10.1954,10.1954,10.1172,10.1331,11528.800097555,0
+CEV.US,D,20180725,000000,10.063,10.1331,10.063,10.0995,23583.201675312,0
+CEV.US,D,20180726,000000,10.0995,10.1075,10.0907,10.0995,22534.024154136,0
+CEV.US,D,20180727,000000,10.142,10.1765,10.1075,10.1075,6782.1832618871,0
+CEV.US,D,20180730,000000,10.0907,10.1578,10.0907,10.1075,11816.412468224,0
+CEV.US,D,20180731,000000,10.063,10.142,10.063,10.0728,13583.60819646,0
+CEV.US,D,20180801,000000,10.0353,10.1075,10.0255,10.0728,8980.7975461273,0
+CEV.US,D,20180802,000000,10.0995,10.142,10.0828,10.1262,21228.628570356,0
+CEV.US,D,20180803,000000,10.1331,10.1578,10.1035,10.1578,20727.332360915,0
+CEV.US,D,20180806,000000,10.1509,10.1667,10.1085,10.1578,22286.920568068,0
+CEV.US,D,20180807,000000,10.1262,10.1509,10.1262,10.1331,18205.660519478,0
+CEV.US,D,20180808,000000,10.1578,10.1578,10.1172,10.1272,4688.8918176105,0
+CEV.US,D,20180809,000000,10.1172,10.1331,10.1172,10.1172,11028.516607727,0
+CEV.US,D,20180810,000000,10.1262,10.1262,10.0995,10.1172,10633.555957863,0
+CEV.US,D,20180813,000000,10.0995,10.1163,10.0995,10.1075,7680.4655604227,0
+CEV.US,D,20180814,000000,10.0995,10.1075,10.0828,10.1075,16732.153479602,0
+CEV.US,D,20180815,000000,10.0907,10.1262,10.0907,10.1075,7186.2583882859,0
+CEV.US,D,20180816,000000,10.1578,10.1578,10.1085,10.1095,6532.0415169735,0
+CEV.US,D,20180817,000000,10.1075,10.1954,10.1075,10.1667,13543.099411858,0
+CEV.US,D,20180820,000000,10.2417,10.2417,10.224,10.224,23704.728029116,0
+CEV.US,D,20180821,000000,10.1864,10.2141,10.1864,10.2131,15647.530771901,0
+CEV.US,D,20180822,000000,10.1578,10.1765,10.1331,10.1509,26029.932265235,0
+CEV.US,D,20180823,000000,10.1075,10.1667,10.1075,10.142,48309.763795998,0
+CEV.US,D,20180824,000000,10.0907,10.1954,10.0907,10.142,34541.840629602,0
+CEV.US,D,20180827,000000,10.1509,10.1954,10.142,10.1954,22047.91873892,0
+CEV.US,D,20180828,000000,10.1765,10.2141,10.1667,10.1765,21486.872072191,0
+CEV.US,D,20180829,000000,10.3,10.3009,10.1765,10.2487,31061.123312728,0
+CEV.US,D,20180830,000000,10.2417,10.2417,10.1954,10.224,14378.593094263,0
+CEV.US,D,20180831,000000,10.1765,10.2584,10.1765,10.2584,28911.11957001,0
+CEV.US,D,20180904,000000,10.2754,10.2754,10.1667,10.1667,23545.731049555,0
+CEV.US,D,20180905,000000,10.1765,10.2754,10.1331,10.2754,46373.443892052,0
+CEV.US,D,20180906,000000,10.2584,10.3099,10.1954,10.2832,24667.824383014,0
+CEV.US,D,20180907,000000,10.2338,10.2447,10.1697,10.1963,17668.919123509,0
+CEV.US,D,20180910,000000,10.2141,10.2141,10.1598,10.1667,9465.8902417288,0
+CEV.US,D,20180911,000000,10.2141,10.2141,10.1509,10.1864,20363.766019117,0
+CEV.US,D,20180912,000000,10.2141,10.2141,10.142,10.1617,19598.149990151,0
+CEV.US,D,20180913,000000,10.1578,10.1765,10.142,10.142,13308.14846117,0
+CEV.US,D,20180914,000000,10.1262,10.1578,10.1172,10.142,36404.232001651,0
+CEV.US,D,20180917,000000,10.1331,10.1331,10.063,10.0828,8061.2481356758,0
+CEV.US,D,20180918,000000,10.0343,10.0728,9.98989,10.0156,26157.53493673,0
+CEV.US,D,20180919,000000,10.0728,10.0728,9.98202,9.98202,17111.923335241,0
+CEV.US,D,20180920,000000,9.99785,9.99785,9.93662,9.94643,15548.284249627,0
+CEV.US,D,20180921,000000,9.93662,9.99785,9.90107,9.91983,24502.751085763,0
+CEV.US,D,20180924,000000,9.94643,9.94643,9.83984,9.90107,19574.857439005,0
+CEV.US,D,20180925,000000,9.88329,9.98202,9.88329,9.96529,32342.213625746,0
+CEV.US,D,20180926,000000,9.94643,9.96529,9.87638,9.96529,10016.809712308,0
+CEV.US,D,20180927,000000,9.97316,10.0443,9.92868,10.0067,15379.160073916,0
+CEV.US,D,20180928,000000,9.99785,10.0343,9.98989,10.0067,10037.064104608,0
+CEV.US,D,20181001,000000,10.063,10.063,9.96529,9.98202,24790.363456433,0
+CEV.US,D,20181002,000000,9.98989,9.98989,9.91983,9.95537,17985.900363015,0
+CEV.US,D,20181003,000000,9.94643,9.94643,9.90107,9.92868,13613.989784911,0
+CEV.US,D,20181004,000000,9.89218,9.93662,9.8043,9.80923,24566.552421511,0
+CEV.US,D,20181005,000000,9.76677,9.79442,9.73616,9.78553,28222.470231786,0
+CEV.US,D,20181008,000000,9.749,9.77566,9.73023,9.77566,14970.021349441,0
+CEV.US,D,20181009,000000,9.71443,9.78553,9.71443,9.75887,13855.01705329,0
+CEV.US,D,20181010,000000,9.75887,9.75987,9.7164,9.72826,7598.4352716049,0
+CEV.US,D,20181011,000000,9.70555,9.749,9.6779,9.6779,16699.746451922,0
+CEV.US,D,20181012,000000,9.68778,9.70555,9.67099,9.67099,10291.256727982,0
+CEV.US,D,20181015,000000,9.69764,9.70555,9.67099,9.70555,37231.623927134,0
+CEV.US,D,20181016,000000,9.6779,9.73023,9.6779,9.6779,25072.912229028,0
+CEV.US,D,20181017,000000,9.73023,9.75887,9.57224,9.6779,37157.695395236,0
+CEV.US,D,20181018,000000,9.6779,9.73023,9.67099,9.73023,24213.113275863,0
+CEV.US,D,20181019,000000,9.70555,9.76677,9.70555,9.73023,55706.667864211,0
+CEV.US,D,20181022,000000,9.71443,9.749,9.67296,9.69764,30868.706585872,0
+CEV.US,D,20181023,000000,9.749,9.749,9.67099,9.72135,54523.81135385,0
+CEV.US,D,20181024,000000,9.75887,9.77566,9.69764,9.77566,25939.800219497,0
+CEV.US,D,20181025,000000,9.77566,9.79442,9.73023,9.76677,48592.312568593,0
+CEV.US,D,20181026,000000,9.749,9.82207,9.749,9.78553,33393.416586153,0
+CEV.US,D,20181029,000000,9.79442,9.79442,9.749,9.749,26922.138246082,0
+CEV.US,D,20181030,000000,9.749,9.76677,9.73023,9.749,78113.089346852,0
+CEV.US,D,20181031,000000,9.72135,9.78553,9.66111,9.75887,7996.4340803136,0
+CEV.US,D,20181101,000000,9.75887,9.79442,9.72135,9.79442,10271.002335681,0
+CEV.US,D,20181102,000000,9.79442,9.83095,9.70654,9.74801,25484.076392732,0
+CEV.US,D,20181105,000000,9.76677,9.77566,9.71443,9.75887,18444.662348626,0
+CEV.US,D,20181106,000000,9.73023,9.76677,9.71443,9.749,42896.777453638,0
+CEV.US,D,20181107,000000,9.77566,9.79442,9.73023,9.79442,11121.68681231,0
+CEV.US,D,20181108,000000,9.77566,9.81613,9.77566,9.8043,79182.52126033,0
+CEV.US,D,20181109,000000,9.81416,9.82207,9.78553,9.8043,140797.39535865,0
+CEV.US,D,20181112,000000,9.81416,9.99188,9.8043,9.84971,21450.414166049,0
+CEV.US,D,20181113,000000,9.83984,9.89711,9.83984,9.84971,12560.761385274,0
+CEV.US,D,20181114,000000,9.84971,9.90204,9.83984,9.8665,17100.783419475,0
+CEV.US,D,20181115,000000,9.87539,9.90204,9.84971,9.84971,9192.4559456695,0
+CEV.US,D,20181116,000000,9.84971,9.8665,9.84971,9.8665,30389.69020796,0
+CEV.US,D,20181119,000000,9.88428,9.90204,9.83095,9.8349,232823.22677685,0
+CEV.US,D,20181120,000000,9.79442,9.8665,9.78553,9.8665,11688.80979673,0
+CEV.US,D,20181121,000000,9.8665,9.91192,9.81416,9.87539,13171.431313141,0
+CEV.US,D,20181123,000000,9.89316,9.91192,9.82207,9.91192,4550.1492303506,0
+CEV.US,D,20181126,000000,9.91192,9.91192,9.84971,9.8596,16066.796692525,0
+CEV.US,D,20181127,000000,9.8665,9.8665,9.82207,9.83095,12786.597859428,0
+CEV.US,D,20181128,000000,9.8043,9.84971,9.8043,9.84971,42040.016659317,0
+CEV.US,D,20181129,000000,9.8596,9.96718,9.8596,9.92967,30214.489714559,0
+CEV.US,D,20181130,000000,9.92183,9.92183,9.8665,9.90204,10437.088352547,0
+CEV.US,D,20181203,000000,10.0848,10.0848,9.92967,9.92967,31224.171170747,0
+CEV.US,D,20181204,000000,9.95733,9.99287,9.94843,9.96718,33413.670978453,0
+CEV.US,D,20181206,000000,9.97515,9.99984,9.95733,9.98302,74759.974701473,0
+CEV.US,D,20181207,000000,9.98302,10.0086,9.98003,9.98302,78056.377048411,0
+CEV.US,D,20181210,000000,9.99984,10.0086,9.98302,9.99984,89807.975461273,0
+CEV.US,D,20181211,000000,9.99984,10.0176,9.99188,9.99188,16073.88572983,0
+CEV.US,D,20181212,000000,9.98302,10.0086,9.97515,9.98302,33726.601339499,0
+CEV.US,D,20181213,000000,9.97515,9.99188,9.95733,9.96718,18091.22320298,0
+CEV.US,D,20181214,000000,9.99188,9.99188,9.9386,9.96718,19651.824129747,0
+CEV.US,D,20181217,000000,9.90204,9.92967,9.90204,9.92183,26644.653071562,0
+CEV.US,D,20181218,000000,9.94843,9.94843,9.81318,9.8665,47273.751629818,0
+CEV.US,D,20181219,000000,9.8665,9.92183,9.8665,9.87539,57760.463243502,0
+CEV.US,D,20181220,000000,9.87539,9.91192,9.79343,9.80331,79762.809599744,0
+CEV.US,D,20181221,000000,9.79343,9.8586,9.79343,9.81318,28541.476910521,0
+CEV.US,D,20181224,000000,9.88428,9.89316,9.84873,9.8665,30626.666597877,0
+CEV.US,D,20181226,000000,9.91192,9.91192,9.82207,9.8586,35565.700160401,0
+CEV.US,D,20181227,000000,9.83886,9.92183,9.83886,9.87539,31203.916778447,0
+CEV.US,D,20181228,000000,9.90204,9.96718,9.87539,9.91192,43743.411051807,0
+CEV.US,D,20181231,000000,9.92967,9.97814,9.91192,9.97515,102449.75441575,0
+CEV.US,D,20190102,000000,9.97515,10.1361,9.97515,10.1361,41853.676250153,0
+CEV.US,D,20190103,000000,10.1361,10.2289,10.1361,10.2289,47585.669271249,0
+CEV.US,D,20190104,000000,10.2289,10.3059,10.2091,10.2091,44119.130028985,0
+CEV.US,D,20190107,000000,10.2634,10.2851,10.2447,10.2724,23841.445177146,0
+CEV.US,D,20190108,000000,10.2724,10.3444,10.2724,10.2961,43423.391653456,0
+CEV.US,D,20190109,000000,10.2961,10.3346,10.2871,10.3346,3865.5507705873,0
+CEV.US,D,20190110,000000,10.3346,10.3829,10.3346,10.373,29148.095959927,0
+CEV.US,D,20190111,000000,10.3909,10.4975,10.3909,10.4195,34889.203457559,0
+CEV.US,D,20190114,000000,10.4234,10.46,10.4234,10.451,33894.712795595,0
+CEV.US,D,20190115,000000,10.46,10.5439,10.4234,10.4234,26378.307812808,0
+CEV.US,D,20190116,000000,10.4234,10.4422,10.4234,10.4333,48450.531822487,0
+CEV.US,D,20190117,000000,10.4422,10.46,10.4333,10.4333,14217.570675472,0
+CEV.US,D,20190118,000000,10.4333,10.46,10.4333,10.46,10789.514778579,0
+CEV.US,D,20190122,000000,10.4885,10.5439,10.4156,10.4422,30481.847692928,0
+CEV.US,D,20190123,000000,10.4422,10.46,10.4333,10.4422,28853.394551953,0
+CEV.US,D,20190124,000000,10.4985,10.4985,10.3909,10.3909,24655.671747634,0
+CEV.US,D,20190125,000000,10.3909,10.4017,10.3632,10.3632,17481.565994728,0
+CEV.US,D,20190128,000000,10.3533,10.3829,10.3533,10.3829,7757.4322511654,0
+CEV.US,D,20190129,000000,10.3632,10.3909,10.3444,10.3632,26308.430159371,0
+CEV.US,D,20190130,000000,10.373,10.4156,10.3533,10.4156,17703.351590421,0
+CEV.US,D,20190131,000000,10.3256,10.4333,10.3256,10.3967,43997.603675181,0
+CEV.US,D,20190201,000000,10.4056,10.4333,10.3829,10.4056,9029.4080876489,0
+CEV.US,D,20190204,000000,10.4056,10.4422,10.4056,10.4056,25613.704503456,0
+CEV.US,D,20190205,000000,10.4156,10.46,10.4156,10.46,7852.6278949787,0
+CEV.US,D,20190206,000000,10.4885,10.4885,10.4461,10.46,36903.502771863,0
+CEV.US,D,20190207,000000,10.4787,10.5479,10.4787,10.5252,5113.22133631,0
+CEV.US,D,20190208,000000,10.5252,10.5597,10.5252,10.5518,25017.212650201,0
+CEV.US,D,20190211,000000,10.5349,10.5518,10.451,10.5162,17889.691999588,0
+CEV.US,D,20190212,000000,10.5162,10.5518,10.5162,10.5349,35693.302831896,0
+CEV.US,D,20190213,000000,10.5349,10.5439,10.5349,10.5439,11470.062359882,0
+CEV.US,D,20190214,000000,10.5597,10.5864,10.5597,10.5834,6639.3897961671,0
+CEV.US,D,20190215,000000,10.5864,10.6061,10.5864,10.5962,23572.061759547,0
+CEV.US,D,20190219,000000,10.614,10.6337,10.5864,10.6337,38062.054011462,0
+CEV.US,D,20190220,000000,10.6337,10.6534,10.6337,10.6534,31413.549738759,0
+CEV.US,D,20190221,000000,10.6437,10.6604,10.6437,10.6534,5434.2534542759,0
+CEV.US,D,20190222,000000,10.7048,10.7423,10.6624,10.7423,11791.094477848,0
+CEV.US,D,20190225,000000,10.7423,10.7513,10.7325,10.7325,14258.079460073,0
+CEV.US,D,20190226,000000,10.7325,10.7887,10.6714,10.766,21347.116765315,0
+CEV.US,D,20190227,000000,10.7048,10.7513,10.7048,10.7138,39157.816634929,0
+CEV.US,D,20190228,000000,10.7325,10.7513,10.7138,10.7138,5444.3806504263,0
+CEV.US,D,20190301,000000,10.7226,10.7423,10.7138,10.7226,8997.0010599678,0
+CEV.US,D,20190304,000000,10.7513,10.7513,10.7048,10.7148,15694.115874192,0
+CEV.US,D,20190305,000000,10.7138,10.7611,10.7048,10.7611,6745.7253557458,0
+CEV.US,D,20190306,000000,10.6959,10.842,10.6959,10.8343,25373.689954692,0
+CEV.US,D,20190307,000000,10.8243,10.8243,10.7799,10.8096,7492.0997120263,0
+CEV.US,D,20190308,000000,10.8144,10.8144,10.7848,10.7967,10689.25553669,0
+CEV.US,D,20190311,000000,10.7967,10.7967,10.7611,10.771,22115.770953127,0
+CEV.US,D,20190312,000000,10.771,10.771,10.7138,10.7226,58540.257347079,0
+CEV.US,D,20190313,000000,10.7226,10.8213,10.7226,10.8056,31674.831399439,0
+CEV.US,D,20190314,000000,10.8056,10.8144,10.8056,10.8056,13813.495549072,0
+CEV.US,D,20190315,000000,10.7967,10.8144,10.7621,10.8144,4037.7131051432,0
+CEV.US,D,20190318,000000,10.8343,10.857,10.7799,10.857,8333.6697121201,0
+CEV.US,D,20190319,000000,10.6959,10.852,10.6959,10.8343,31136.06456424,0
+CEV.US,D,20190320,000000,10.8343,10.9052,10.8243,10.8865,12063.516054292,0
+CEV.US,D,20190321,000000,10.8865,10.924,10.8343,10.852,16037.427823688,0
+CEV.US,D,20190322,000000,10.9339,10.9339,10.8687,10.9052,7918.4546699559,0
+CEV.US,D,20190325,000000,10.8777,10.9478,10.842,10.924,58785.335493916,0
+CEV.US,D,20190326,000000,10.9339,10.9685,10.9152,10.9152,9475.0047182642,0
+CEV.US,D,20190327,000000,10.9152,10.9783,10.9152,10.924,11876.162925511,0
+CEV.US,D,20190328,000000,10.924,10.9882,10.924,10.9882,21305.5952611,0
+CEV.US,D,20190329,000000,10.9516,11.0336,10.9152,10.924,6468.2401812263,0
+CEV.US,D,20190401,000000,11.0159,11.0238,10.9152,11.0238,22553.265826822,0
+CEV.US,D,20190402,000000,11.0159,11.1245,10.9339,11.0871,23566.998161472,0
+CEV.US,D,20190403,000000,11.0524,11.1966,11.0336,11.1245,92468.389889969,0
+CEV.US,D,20190404,000000,11.0623,11.0968,10.9962,11.0918,12111.113876199,0
+CEV.US,D,20190405,000000,11.0238,11.1165,11.0059,11.1165,11985.536643935,0
+CEV.US,D,20190408,000000,11.1068,11.2331,11.0435,11.1334,16114.394514431,0
+CEV.US,D,20190409,000000,11.0691,11.1541,11.0623,11.1334,34184.350605495,0
+CEV.US,D,20190410,000000,11.1334,11.1334,11.0968,11.1245,20957.219713527,0
+CEV.US,D,20190411,000000,11.1245,11.1245,11.0623,11.1165,23327.996332324,0
+CEV.US,D,20190412,000000,11.1068,11.1068,10.9675,11.0524,65663.727119232,0
+CEV.US,D,20190415,000000,11.0524,11.0623,10.9675,10.9675,59166.118069169,0
+CEV.US,D,20190416,000000,10.9506,10.9596,10.8382,10.8954,87609.361177032,0
+CEV.US,D,20190417,000000,10.8954,10.9042,10.841,10.8589,35023.895166359,0
+CEV.US,D,20190418,000000,10.9506,10.9506,10.8875,10.9506,10407.719483711,0
+CEV.US,D,20190422,000000,10.8767,10.9329,10.8767,10.923,12320.746836512,0
+CEV.US,D,20190423,000000,10.9429,10.9773,10.9289,10.9675,11023.453009651,0
+CEV.US,D,20190424,000000,10.9872,11.0059,10.9872,11.0059,11078.139868864,0
+CEV.US,D,20190425,000000,10.9429,11.0268,10.9429,10.9932,14244.914105077,0
+CEV.US,D,20190426,000000,10.9962,11.0781,10.9962,11.0336,10628.49235979,0
+CEV.US,D,20190429,000000,11.0336,11.0871,11.0059,11.0238,20416.427439098,0
+CEV.US,D,20190430,000000,11.0781,11.0968,11.0336,11.0968,16769.624105358,0
+CEV.US,D,20190501,000000,11.0871,11.1245,11.0623,11.0871,11323.218015702,0
+CEV.US,D,20190502,000000,11.1068,11.161,11.0623,11.1165,31711.28930558,0
+CEV.US,D,20190503,000000,11.1334,11.171,11.1068,11.1068,12593.168412956,0
+CEV.US,D,20190506,000000,11.1966,11.1966,11.1165,11.1966,7058.6557167915,0
+CEV.US,D,20190507,000000,11.1512,11.2173,11.1512,11.171,28898.966934629,0
+CEV.US,D,20190508,000000,11.2143,11.2143,11.1798,11.1798,12988.129062818,0
+CEV.US,D,20190509,000000,11.2707,11.2707,11.2064,11.2607,21511.177342951,0
+CEV.US,D,20190510,000000,11.2143,11.251,11.1798,11.1798,27296.844503644,0
+CEV.US,D,20190513,000000,11.242,11.3082,11.1798,11.1966,40732.595636309,0
+CEV.US,D,20190514,000000,11.1877,11.2707,11.1877,11.2233,17500.807667414,0
+CEV.US,D,20190515,000000,11.2607,11.2707,11.242,11.2707,8814.7115292616,0
+CEV.US,D,20190516,000000,11.242,11.2983,11.2331,11.2331,9284.6134306377,0
+CEV.US,D,20190517,000000,11.2707,11.3259,11.2707,11.3171,4611.9251268678,0
+CEV.US,D,20190520,000000,11.3171,11.3417,11.2854,11.2854,2778.9026236551,0
+CEV.US,D,20190521,000000,11.251,11.3171,11.251,11.2607,9478.0428771093,0
+CEV.US,D,20190522,000000,11.2904,11.2904,11.2143,11.2904,15250.544682807,0
+CEV.US,D,20190523,000000,11.242,11.2983,11.2064,11.2064,21990.193720863,0
+CEV.US,D,20190524,000000,11.2607,11.2707,11.2064,11.2331,14953.817835602,0
+CEV.US,D,20190528,000000,11.251,11.2707,11.2233,11.2233,41908.363109364,0
+CEV.US,D,20190529,000000,11.2233,11.2707,11.2233,11.2331,40860.198307804,0
+CEV.US,D,20190530,000000,11.242,11.3141,11.2064,11.2707,28039.167981465,0
+CEV.US,D,20190531,000000,11.2607,11.2805,11.2331,11.251,21192.170664215,0
+CEV.US,D,20190603,000000,11.1966,11.2983,11.1966,11.2707,45873.160402225,0
+CEV.US,D,20190604,000000,11.2707,11.2707,11.2233,11.242,18735.312878141,0
+CEV.US,D,20190605,000000,11.2233,11.2607,11.2143,11.2607,58756.979344695,0
+CEV.US,D,20190606,000000,11.242,11.2707,11.2233,11.2707,12927.365885918,0
+CEV.US,D,20190607,000000,11.2707,11.2983,11.2607,11.2707,38964.387188458,0
+CEV.US,D,20190610,000000,11.2607,11.2983,11.2607,11.2983,31607.991904847,0
+CEV.US,D,20190611,000000,11.3082,11.3171,11.2707,11.2805,45764.799403416,0
+CEV.US,D,20190612,000000,11.2805,11.3259,11.2707,11.3259,72993.791692852,0
+CEV.US,D,20190613,000000,11.3259,11.3526,11.2904,11.3171,33427.849053064,0
+CEV.US,D,20190614,000000,11.3171,11.3615,11.3171,11.3171,19578.908317465,0
+CEV.US,D,20190617,000000,11.3615,11.3615,11.3171,11.3171,16690.631975386,0
+CEV.US,D,20190618,000000,11.3713,11.399,11.3161,11.3566,27171.26727138,0
+CEV.US,D,20190619,000000,11.3615,11.3615,11.2904,11.3349,46266.095612858,0
+CEV.US,D,20190620,000000,11.3526,11.4178,11.3526,11.3526,19336.868329471,0
+CEV.US,D,20190621,000000,11.4366,11.4454,11.3615,11.3713,22662.639545246,0
+CEV.US,D,20190624,000000,11.399,11.4178,11.3615,11.394,19210.278377592,0
+CEV.US,D,20190625,000000,11.3912,11.4276,11.3912,11.3912,55784.647274569,0
+CEV.US,D,20190626,000000,11.4079,11.4079,11.3912,11.3912,57216.632810228,0
+CEV.US,D,20190627,000000,11.4178,11.4533,11.3615,11.4039,27674.588920052,0
+CEV.US,D,20190628,000000,11.4079,11.4276,11.3713,11.3812,66423.266830508,0
+CEV.US,D,20190701,000000,11.3812,11.3912,11.3427,11.3566,92766.12945679,0
+CEV.US,D,20190702,000000,11.4178,11.4178,11.3812,11.399,17186.864586753,0
+CEV.US,D,20190703,000000,11.4178,11.4731,11.4178,11.4178,18415.29347979,0
+CEV.US,D,20190705,000000,11.4454,11.4454,11.394,11.399,17250.665922501,0
+CEV.US,D,20190708,000000,11.4276,11.4276,11.399,11.4079,19142.426163385,0
+CEV.US,D,20190709,000000,11.4641,11.4641,11.3812,11.3812,52337.349704991,0
+CEV.US,D,20190710,000000,11.4178,11.4908,11.399,11.4286,77963.206843828,0
+CEV.US,D,20190711,000000,11.481,11.481,11.4178,11.4366,55343.101522414,0
+CEV.US,D,20190712,000000,11.5085,11.5185,11.4641,11.4908,103851.35836296,0
+CEV.US,D,20190715,000000,11.4908,11.5185,11.4553,11.4908,249672.8557318,0
+CEV.US,D,20190716,000000,11.4731,11.5471,11.4731,11.5471,35516.076899265,0
+CEV.US,D,20190717,000000,11.5085,11.5471,11.4731,11.5471,25359.511880083,0
+CEV.US,D,20190718,000000,11.5659,11.5659,11.481,11.5659,56456.080379337,0
+CEV.US,D,20190719,000000,11.5659,11.5758,11.4988,11.557,84377.772885458,0
+CEV.US,D,20190722,000000,11.5372,11.6567,11.5284,11.6024,74497.680321179,0
+CEV.US,D,20190723,000000,11.6024,11.638,11.5847,11.638,31242.400123819,0
+CEV.US,D,20190724,000000,11.6952,11.8069,11.6153,11.7574,56744.705469621,0
+CEV.US,D,20190725,000000,11.8069,11.8423,11.7179,11.8423,28163.732494113,0
+CEV.US,D,20190726,000000,11.8069,11.879,11.8069,11.879,23784.732878703,0
+CEV.US,D,20190729,000000,11.879,11.879,11.7969,11.8236,29967.386128491,0
+CEV.US,D,20190730,000000,11.8601,11.87,11.7772,11.7772,23765.491206018,0
+CEV.US,D,20190731,000000,11.787,11.9065,11.787,11.8147,24810.617848733,0
+CEV.US,D,20190801,000000,11.8503,11.9342,11.8236,11.9165,32914.400208241,0
+CEV.US,D,20190802,000000,11.9342,11.9806,11.9342,11.9806,28991.124419597,0
+CEV.US,D,20190805,000000,12.0438,12.1021,11.9628,12.1021,34153.969017044,0
+CEV.US,D,20190806,000000,12.2206,12.2304,12.1554,12.2008,22903.666813623,0
+CEV.US,D,20190807,000000,12.2304,12.274,12.2304,12.265,25808.146669544,0
+CEV.US,D,20190808,000000,12.4042,12.4042,12.2206,12.265,41325.036611104,0
+CEV.US,D,20190809,000000,12.3312,12.3499,12.2107,12.2107,24703.26956954,0
+CEV.US,D,20190812,000000,12.3025,12.34,12.271,12.274,8589.8877747239,0
+CEV.US,D,20190813,000000,12.3953,12.4042,12.274,12.4042,40227.248548406,0
+CEV.US,D,20190814,000000,12.5068,12.5068,12.4229,12.4359,33969.654047107,0
+CEV.US,D,20190815,000000,12.5158,12.7577,12.4506,12.6717,63807.412064873,0
+CEV.US,D,20190816,000000,12.6717,12.7014,12.4981,12.4981,53325.764049265,0
+CEV.US,D,20190819,000000,12.5622,12.6283,12.4981,12.4981,15761.9680884,0
+CEV.US,D,20190820,000000,12.5622,12.5622,12.4644,12.4981,10683.179219,0
+CEV.US,D,20190821,000000,12.8199,12.8199,12.5325,12.6817,63559.29575919,0
+CEV.US,D,20190822,000000,12.6717,12.7014,12.5908,12.6916,26853.273312258,0
+CEV.US,D,20190823,000000,12.7014,12.7291,12.6185,12.7094,51155.505914245,0
+CEV.US,D,20190826,000000,12.7577,12.7577,12.664,12.7094,25827.388342229,0
+CEV.US,D,20190827,000000,12.7577,12.7577,12.6867,12.7034,16641.008714249,0
+CEV.US,D,20190828,000000,12.7389,12.7577,12.7014,12.7291,23419.141097676,0
+CEV.US,D,20190829,000000,12.7291,12.7291,12.6373,12.6916,20245.277824158,0
+CEV.US,D,20190830,000000,12.6916,12.6916,12.6086,12.6086,30755.281988987,0
+CEV.US,D,20190903,000000,12.6185,12.6461,12.5425,12.5622,28703.512048927,0
+CEV.US,D,20190904,000000,12.5622,12.5908,12.5325,12.581,8587.8623354938,0
+CEV.US,D,20190905,000000,12.5158,12.5622,12.3953,12.4417,40576.636815593,0
+CEV.US,D,20190906,000000,12.4417,12.4793,12.4042,12.4042,10519.118641365,0
+CEV.US,D,20190909,000000,12.4239,12.4329,12.3598,12.4329,28358.1746602,0
+CEV.US,D,20190910,000000,12.4605,12.4605,12.4151,12.4239,16432.388473552,0
+CEV.US,D,20190911,000000,12.4042,12.4891,12.4042,12.4891,23179.126548914,0
+CEV.US,D,20190912,000000,12.4891,12.5158,12.2927,12.4329,35464.428198898,0
+CEV.US,D,20190913,000000,12.3953,12.3953,12.2323,12.2483,43750.500089112,0
+CEV.US,D,20190916,000000,12.3203,12.4042,12.256,12.4042,11299.925464557,0
+CEV.US,D,20190917,000000,12.4239,12.4239,12.2097,12.256,25115.446452859,0
+CEV.US,D,20190918,000000,12.2827,12.2927,12.256,12.2827,18519.603600138,0
+CEV.US,D,20190919,000000,12.3686,12.3953,12.3025,12.3203,19185.973106831,0
+CEV.US,D,20190920,000000,12.3855,12.3855,12.273,12.273,21760.30636825,0
+CEV.US,D,20190923,000000,12.2483,12.3598,12.1731,12.182,39319.851773335,0
+CEV.US,D,20190924,000000,12.2483,12.2827,12.2333,12.264,31174.547909611,0
+CEV.US,D,20190925,000000,12.273,12.2827,12.2196,12.2196,20028.55582654,0
+CEV.US,D,20190926,000000,12.2827,12.3855,12.273,12.3785,48069.749247234,0
+CEV.US,D,20190927,000000,12.4704,12.4704,12.3855,12.4704,25690.671194199,0
+CEV.US,D,20190930,000000,12.5247,12.5247,12.4417,12.4704,2899.4162578442,0
+CEV.US,D,20191001,000000,12.5158,12.5158,12.4141,12.4141,31711.28930558,0
+CEV.US,D,20191002,000000,12.4793,12.5524,12.4793,12.5524,10492.787931374,0
+CEV.US,D,20191003,000000,12.5711,12.6086,12.5325,12.5988,24187.795285488,0
+CEV.US,D,20191004,000000,12.6185,12.6185,12.5425,12.6185,26949.481675687,0
+CEV.US,D,20191007,000000,12.6283,12.6283,12.5425,12.6086,16371.62529665,0
+CEV.US,D,20191008,000000,12.655,12.665,12.5622,12.6461,20702.014370538,0
+CEV.US,D,20191009,000000,12.6727,12.6727,12.5988,12.5988,38295.992242536,0
+CEV.US,D,20191010,000000,12.581,12.581,12.4605,12.4605,32682.487416398,0
+CEV.US,D,20191011,000000,12.4891,12.5247,12.4319,12.4319,21817.018666691,0
+CEV.US,D,20191014,000000,12.5425,12.5425,12.4042,12.4042,12731.911000215,0
+CEV.US,D,20191015,000000,12.4981,12.6827,12.339,12.4605,79967.378961981,0
+CEV.US,D,20191016,000000,12.4704,12.5158,12.4319,12.5158,20782.019220126,0
+CEV.US,D,20191017,000000,12.5711,12.5711,12.4388,12.5524,24848.08847449,0
+CEV.US,D,20191018,000000,12.5711,12.5908,12.4704,12.4704,22148.177980808,0
+CEV.US,D,20191021,000000,12.4704,12.5325,12.3795,12.3865,15245.481084732,0
+CEV.US,D,20191022,000000,12.3845,12.4704,12.3845,12.4704,13522.845019558,0
+CEV.US,D,20191023,000000,12.4704,12.5158,12.4506,12.4506,18240.092986389,0
+CEV.US,D,20191024,000000,12.4981,12.4981,12.4457,12.4793,22653.52506871,0
+CEV.US,D,20191025,000000,12.4229,12.4891,12.4229,12.4407,5389.6937912144,0
+CEV.US,D,20191028,000000,12.4319,12.4506,12.3015,12.3292,23417.115658446,0
+CEV.US,D,20191029,000000,12.3845,12.4229,11.8463,12.2473,58460.25249749,0
+CEV.US,D,20191030,000000,12.3104,12.3193,12.2917,12.3193,8454.1833463092,0
+CEV.US,D,20191031,000000,12.3292,12.4229,12.3292,12.3676,19731.828979335,0
+CEV.US,D,20191101,000000,12.3943,12.4506,12.3914,12.4132,10581.907257497,0
+CEV.US,D,20191104,000000,12.4132,12.4506,12.3943,12.4132,18799.114213888,0
+CEV.US,D,20191105,000000,12.4132,12.4506,12.4042,12.4132,10532.283996361,0
+CEV.US,D,20191106,000000,12.4506,12.4981,12.4042,12.4605,20578.462577504,0
+CEV.US,D,20191107,000000,12.4506,12.4506,12.4042,12.4132,4410.3939234759,0
+CEV.US,D,20191108,000000,12.4506,12.4506,12.1071,12.2363,66546.818623542,0
+CEV.US,D,20191111,000000,12.2363,12.2463,12.1524,12.2304,24663.773504554,0
+CEV.US,D,20191112,000000,12.254,12.272,12.1524,12.2077,27413.307259372,0
+CEV.US,D,20191113,000000,12.2275,12.255,12.19,12.255,14995.339339818,0
+CEV.US,D,20191114,000000,12.272,12.272,12.1613,12.1613,44566.75209883,0
+CEV.US,D,20191115,000000,12.2275,12.263,12.1613,12.2077,8425.8271970883,0
+CEV.US,D,20191118,000000,12.2176,12.2176,12.0981,12.1337,30446.402506402,0
+CEV.US,D,20191119,000000,12.1337,12.2077,12.1337,12.1919,13510.692384178,0
+CEV.US,D,20191120,000000,12.2275,12.2275,12.1613,12.2275,20464.025261005,0
+CEV.US,D,20191121,000000,12.2275,12.2275,12.1071,12.1238,17300.289183637,0
+CEV.US,D,20191122,000000,12.2077,12.2176,12.1426,12.1711,28073.600448376,0
+CEV.US,D,20191125,000000,12.2275,12.3193,12.1337,12.272,52155.060174284,0
+CEV.US,D,20191126,000000,12.263,12.3104,12.2077,12.2463,36382.964889734,0
+CEV.US,D,20191127,000000,12.2818,12.3104,12.2275,12.2275,24432.873432325,0
+CEV.US,D,20191129,000000,12.3015,12.3292,12.2463,12.2463,14657.090988396,0
+CEV.US,D,20191202,000000,12.2463,12.2897,12.19,12.19,23217.609894285,0
+CEV.US,D,20191203,000000,12.2363,12.263,12.1801,12.2176,25303.812301255,0
+CEV.US,D,20191204,000000,12.1426,12.2531,12.1426,12.1801,25245.074563585,0
+CEV.US,D,20191205,000000,12.1337,12.272,12.1337,12.272,15709.306668418,0
+CEV.US,D,20191206,000000,12.1801,12.3776,12.1711,12.3776,30837.312277805,0
+CEV.US,D,20191209,000000,12.4132,12.4605,12.3776,12.4506,39715.825142813,0
+CEV.US,D,20191210,000000,12.4891,12.5622,12.4654,12.5068,17040.020242573,0
+CEV.US,D,20191211,000000,12.5474,12.5948,12.5385,12.5948,16494.16437007,0
+CEV.US,D,20191212,000000,12.5474,12.6244,12.4841,12.5208,11374.866716069,0
+CEV.US,D,20191213,000000,12.5375,12.577,12.4546,12.5474,12385.560891874,0
+CEV.US,D,20191216,000000,12.577,12.5869,12.5021,12.5021,17951.467896104,0
+CEV.US,D,20191217,000000,12.6244,12.6244,12.5533,12.5869,38085.346562608,0
+CEV.US,D,20191218,000000,12.6146,12.6698,12.5721,12.661,23204.444539289,0
+CEV.US,D,20191219,000000,12.6698,12.6698,12.4596,12.651,37086.805022185,0
+CEV.US,D,20191220,000000,12.6787,12.6887,12.5474,12.5474,35382.397910081,0
+CEV.US,D,20191223,000000,12.5869,12.651,12.5869,12.651,8163.5328167943,0
+CEV.US,D,20191224,000000,12.7162,12.7311,12.5869,12.5869,8888.6400611591,0
+CEV.US,D,20191226,000000,12.661,12.661,12.6096,12.6244,24001.454876321,0
+CEV.US,D,20191227,000000,12.6333,12.6333,12.5021,12.5021,12486.832853378,0
+CEV.US,D,20191230,000000,12.5208,12.5474,12.4941,12.5474,28156.643456808,0
+CEV.US,D,20191231,000000,12.6244,12.6333,12.5098,12.6244,21684.352397121,0
+CEV.US,D,20200102,000000,12.577,12.6333,12.5208,12.5869,8510.8956447512,0
+CEV.US,D,20200103,000000,12.5948,12.6333,12.5287,12.6333,17822.852504994,0
+CEV.US,D,20200106,000000,12.661,12.6887,12.6146,12.6432,13993.75964055,0
+CEV.US,D,20200107,000000,12.736,12.736,12.6698,12.6887,14176.049171255,0
+CEV.US,D,20200108,000000,12.736,12.736,12.6146,12.6333,28373.365454426,0
+CEV.US,D,20200109,000000,12.661,12.661,12.5108,12.5573,45838.727935313,0
+CEV.US,D,20200110,000000,12.582,12.6333,12.5247,12.5425,11792.107197464,0
+CEV.US,D,20200113,000000,12.582,12.6737,12.578,12.6383,15057.115236336,0
+CEV.US,D,20200114,000000,12.666,12.666,12.5997,12.666,8830.9150431022,0
+CEV.US,D,20200115,000000,12.666,12.6935,12.666,12.6935,10770.273105894,0
+CEV.US,D,20200116,000000,12.6935,12.6935,12.6096,12.6195,14114.273274738,0
+CEV.US,D,20200117,000000,12.5997,12.6737,12.5721,12.6195,21601.309388689,0
+CEV.US,D,20200121,000000,12.6471,12.6471,12.5988,12.6383,24914.927969082,0
+CEV.US,D,20200122,000000,12.6837,12.6935,12.6303,12.6935,31022.639967357,0
+CEV.US,D,20200123,000000,12.6935,12.7509,12.6837,12.7212,17747.911253483,0
+CEV.US,D,20200124,000000,12.7883,12.7883,12.7409,12.7785,33867.369365989,0
+CEV.US,D,20200127,000000,12.8546,12.8546,12.7597,12.8446,8127.0749106531,0
+CEV.US,D,20200128,000000,12.8546,12.8546,12.8052,12.8249,7584.2571969945,0
+CEV.US,D,20200129,000000,12.8644,12.8644,12.8299,12.8446,11336.383370698,0
+CEV.US,D,20200130,000000,12.8446,12.8546,12.7785,12.8546,30854.52851126,0
+CEV.US,D,20200131,000000,12.8743,12.8743,12.7962,12.8546,14345.173346965,0
+CEV.US,D,20200203,000000,12.8743,12.8743,12.8149,12.8149,9558.047726697,0
+CEV.US,D,20200204,000000,12.8743,12.8821,12.8249,12.8743,34590.451171123,0
+CEV.US,D,20200205,000000,12.8821,12.8821,12.8289,12.8446,36545.00002814,0
+CEV.US,D,20200206,000000,12.8644,12.9197,12.8052,12.9197,15091.547703246,0
+CEV.US,D,20200207,000000,12.9197,12.9197,12.8546,12.8644,16820.26008611,0
+CEV.US,D,20200210,000000,12.8911,12.8911,12.8199,12.8911,12800.775934038,0
+CEV.US,D,20200211,000000,12.9197,12.9562,12.8743,12.9108,47704.157466208,0
+CEV.US,D,20200212,000000,12.9424,12.9987,12.8782,12.8782,26973.786946447,0
+CEV.US,D,20200213,000000,12.9148,12.9148,12.8289,12.8782,22690.995694466,0
+CEV.US,D,20200214,000000,12.896,12.9285,12.8289,12.8289,21847.400255142,0
+CEV.US,D,20200218,000000,12.8584,12.8733,12.8189,12.8683,11682.733479039,0
+CEV.US,D,20200219,000000,12.8782,12.9987,12.8782,12.9987,22673.779461011,0
+CEV.US,D,20200220,000000,12.9789,12.9987,12.9335,12.9987,8615.2057650997,0
+CEV.US,D,20200221,000000,12.9987,13.051,12.9611,12.9611,15880.456283359,0
+CEV.US,D,20200224,000000,13.0737,13.0737,12.9789,12.9888,15582.716716538,0
+CEV.US,D,20200225,000000,13.0737,13.1024,12.9424,12.9701,15559.424165392,0
+CEV.US,D,20200226,000000,13.0837,13.0837,12.9424,12.9424,18245.156584464,0
+CEV.US,D,20200227,000000,12.9562,12.9789,12.8386,12.9058,22672.766741396,0
+CEV.US,D,20200228,000000,13.0085,13.0085,12.585,12.6423,73235.831680845,0
+CEV.US,D,20200302,000000,12.651,12.8386,12.651,12.8189,30741.103914377,0
+CEV.US,D,20200303,000000,12.9236,12.9562,12.7824,12.9236,15574.614959617,0
+CEV.US,D,20200304,000000,12.9789,13.048,12.814,12.9611,17603.092348532,0
+CEV.US,D,20200305,000000,12.9611,12.9838,12.8683,12.9335,20685.810856697,0
+CEV.US,D,20200306,000000,12.9424,12.9562,12.8289,12.9236,21625.61465945,0
+CEV.US,D,20200309,000000,12.9701,12.9701,12.7726,12.7824,11025.478448883,0
+CEV.US,D,20200310,000000,12.7726,12.8683,12.6234,12.6234,29178.477548378,0
+CEV.US,D,20200311,000000,12.7686,12.7686,12.3805,12.3805,29693.951832431,0
+CEV.US,D,20200312,000000,12.0399,12.1149,10.9014,11.236,70683.778250958,0
+CEV.US,D,20200313,000000,11.4059,12.0694,11.3773,11.559,26982.901422984,0
+CEV.US,D,20200316,000000,11.5008,11.5008,10.8006,10.853,65080.400620971,0
+CEV.US,D,20200317,000000,11.1225,11.5008,10.8697,11.1897,59742.355530124,0
+CEV.US,D,20200318,000000,10.6417,10.9526,9.26732,9.62853,54651.414025346,0
+CEV.US,D,20200319,000000,9.7411,11.9835,9.34029,11.3773,70196.660116126,0
+CEV.US,D,20200320,000000,11.2747,11.8335,10.7345,11.632,48601.427045128,0
+CEV.US,D,20200323,000000,11.1897,11.5392,10.0343,10.1202,44634.604313037,0
+CEV.US,D,20200324,000000,10.5735,11.1127,10.1765,11.1127,16667.339424241,0
+CEV.US,D,20200325,000000,10.9062,11.2124,10.9062,11.2084,37971.921965724,0
+CEV.US,D,20200326,000000,10.9902,11.6517,10.9902,11.6517,84607.660238069,0
+CEV.US,D,20200327,000000,11.6517,11.6517,11.2548,11.396,17811.71258923,0
+CEV.US,D,20200330,000000,11.2844,12.0991,11.2844,12.0497,50155.951654206,0
+CEV.US,D,20200331,000000,11.6706,12.7962,11.6706,12.5888,77488.241344377,0
+CEV.US,D,20200401,000000,12.4851,12.4961,11.7752,12.0891,69090.770296509,0
+CEV.US,D,20200402,000000,12.03,12.266,11.8335,12.0102,28681.232217396,0
+CEV.US,D,20200403,000000,12.7399,12.7399,11.7653,11.7752,6988.7780633541,0
+CEV.US,D,20200406,000000,12.7399,12.7399,11.7367,11.7752,20830.629761648,0
+CEV.US,D,20200407,000000,12.2847,12.2847,11.7367,11.8147,22765.936945979,0
+CEV.US,D,20200408,000000,11.795,12.0891,11.795,12.0794,4701.0444529908,0
+CEV.US,D,20200409,000000,12.0694,12.3736,11.9935,11.9935,24266.787415459,0
+CEV.US,D,20200413,000000,11.9935,12.109,11.8326,11.9451,21756.25548979,0
+CEV.US,D,20200414,000000,12.03,12.3815,11.8967,11.9935,23336.098089243,0
+CEV.US,D,20200415,000000,12.4002,12.4002,11.878,11.878,14779.630061816,0
+CEV.US,D,20200416,000000,12.1347,12.1347,11.7545,11.7841,21844.362096298,0
+CEV.US,D,20200417,000000,12.4002,12.4002,11.794,11.794,24631.366476872,0
+CEV.US,D,20200420,000000,11.9451,11.9451,11.6794,11.6894,16502.26612699,0
+CEV.US,D,20200421,000000,11.5847,11.8137,11.5847,11.6507,17308.390940558,0
+CEV.US,D,20200422,000000,11.8413,11.8413,11.6507,11.6794,11397.1465476,0
+CEV.US,D,20200423,000000,11.5935,11.7367,11.5758,11.6103,33153.402037389,0
+CEV.US,D,20200424,000000,11.641,11.6794,11.394,11.394,16403.019604717,0
+CEV.US,D,20200427,000000,11.4336,11.4336,11.2064,11.2064,24572.628739201,0
+CEV.US,D,20200428,000000,11.3456,11.3456,11.2617,11.3339,20068.051891527,0
+CEV.US,D,20200429,000000,11.3852,11.479,11.3852,11.4236,3149.5580027578,0
+CEV.US,D,20200430,000000,12.0399,12.0399,11.4493,11.4622,10479.622576379,0
+CEV.US,D,20200501,000000,11.479,11.6034,11.479,11.6034,12393.662648795,0
+CEV.US,D,20200504,000000,12.0991,12.0991,11.6034,11.714,7944.7853799469,0
+CEV.US,D,20200505,000000,11.869,11.9065,11.7743,11.9065,8013.6503137692,0
+CEV.US,D,20200506,000000,11.8967,12.0399,11.7989,11.9737,7807.0555123021,0
+CEV.US,D,20200507,000000,12.3736,12.3736,11.8967,11.8967,14106.171517817,0
+CEV.US,D,20200508,000000,12.3696,12.4181,11.9115,11.9302,12452.400386465,0
+CEV.US,D,20200511,000000,12.1198,12.263,11.9016,11.9115,7857.6914930539,0
+CEV.US,D,20200512,000000,11.9115,11.9688,11.8631,11.8918,2193.550686165,0
+CEV.US,D,20200513,000000,11.8631,12.025,11.8355,11.9302,17251.678642114,0
+CEV.US,D,20200514,000000,11.873,12.0744,11.7782,12.0744,20820.502565498,0
+CEV.US,D,20200515,000000,12.1031,12.1031,11.9205,11.9786,4608.8869680227,0
+CEV.US,D,20200518,000000,12.4062,12.4062,11.7683,11.873,36715.136923466,0
+CEV.US,D,20200519,000000,11.9688,12.2265,11.8266,11.9205,7858.7042126689,0
+CEV.US,D,20200520,000000,11.9974,12.1583,11.9786,12.0547,16547.838509666,0
+CEV.US,D,20200521,000000,12.1583,12.1683,11.8631,11.9688,15143.196403613,0
+CEV.US,D,20200522,000000,12.0349,12.0349,11.9016,11.9688,35177.828547844,0
+CEV.US,D,20200526,000000,11.9688,12.187,11.8828,11.9786,62379.477407674,0
+CEV.US,D,20200527,000000,12.0349,12.0349,11.8828,11.9599,34253.215539317,0
+CEV.US,D,20200528,000000,11.9599,12.025,11.9599,11.9599,15888.558040278,0
+CEV.US,D,20200529,000000,12.187,12.187,12.0448,12.0448,24105.764996669,0
+CEV.US,D,20200601,000000,12.0744,12.1969,12.0448,12.1347,38626.138837037,0
+CEV.US,D,20200602,000000,12.1683,12.187,12.1494,12.1544,15881.469002973,0
+CEV.US,D,20200603,000000,12.2166,12.254,12.1396,12.1683,24029.811025543,0
+CEV.US,D,20200604,000000,12.254,12.254,12.1583,12.1969,22788.216777509,0
+CEV.US,D,20200605,000000,12.254,12.2818,12.0844,12.0844,24630.353757258,0
+CEV.US,D,20200608,000000,12.1297,12.1969,12.0547,12.1031,21816.005947076,0
+CEV.US,D,20200609,000000,12.1583,12.2166,12.1396,12.1494,10188.972046864,0
+CEV.US,D,20200610,000000,12.1939,12.2136,12.1001,12.1366,10436.075632933,0
+CEV.US,D,20200611,000000,12.1366,12.1366,12.0034,12.0419,22981.646223981,0
+CEV.US,D,20200612,000000,12.1465,12.1465,12.0714,12.1465,10554.563827891,0
+CEV.US,D,20200615,000000,12.1268,12.2136,12.1168,12.2136,19433.076692899,0
+CEV.US,D,20200616,000000,12.1465,12.3193,12.0961,12.3095,21654.983528286,0
+CEV.US,D,20200617,000000,12.3095,12.4417,12.2798,12.4417,26903.90929301,0
+CEV.US,D,20200618,000000,12.4141,12.4329,12.3489,12.4329,10742.929676288,0
+CEV.US,D,20200619,000000,12.4329,12.4614,12.3539,12.4614,9947.9447784854,0
+CEV.US,D,20200622,000000,12.3943,12.5098,12.3943,12.4813,15470.30483927,0
+CEV.US,D,20200623,000000,12.5287,12.5287,12.3776,12.4417,10540.385753281,0
+CEV.US,D,20200624,000000,12.7577,12.9028,12.5593,12.6066,19491.814430572,0
+CEV.US,D,20200625,000000,12.6264,12.659,12.5098,12.5573,14153.769339724,0
+CEV.US,D,20200626,000000,12.5001,12.6817,12.5001,12.5474,11263.467558415,0
+CEV.US,D,20200629,000000,12.5671,12.6916,12.5671,12.5968,7665.2747661973,0
+CEV.US,D,20200630,000000,12.5968,12.7014,12.5968,12.5968,15322.447775474,0
+CEV.US,D,20200701,000000,12.7014,12.7014,12.5198,12.5198,8556.4680274278,0
+CEV.US,D,20200702,000000,12.653,12.66,12.5573,12.5573,6305.1923232057,0
+CEV.US,D,20200706,000000,12.6916,12.7044,12.4614,12.5474,10317.587437973,0
+CEV.US,D,20200707,000000,12.5573,12.5573,12.5375,12.5375,18728.223840835,0
+CEV.US,D,20200708,000000,12.5375,12.5474,12.5335,12.5474,32196.382001181,0
+CEV.US,D,20200709,000000,12.5474,12.5671,12.5198,12.5375,6318.3576782012,0
+CEV.US,D,20200710,000000,12.5642,12.7656,12.5642,12.651,13923.881987111,0
+CEV.US,D,20200713,000000,12.6423,12.9206,12.6313,12.7942,14217.570675472,0
+CEV.US,D,20200714,000000,12.7656,12.7656,12.6797,12.6797,6456.0875458459,0
+CEV.US,D,20200715,000000,12.7271,12.8426,12.7271,12.7755,1888.7220820396,0
+CEV.US,D,20200716,000000,12.6323,12.8032,12.6323,12.7074,11695.898834035,0
+CEV.US,D,20200717,000000,12.6897,12.8426,12.6897,12.7755,3534.391456471,0
+CEV.US,D,20200720,000000,12.8229,12.8229,12.7439,12.7854,14731.019520293,0
+CEV.US,D,20200721,000000,12.7942,12.8426,12.7567,12.8426,9814.2657893008,0
+CEV.US,D,20200722,000000,12.8426,12.8526,12.8179,12.8426,8210.1179190859,0
+CEV.US,D,20200723,000000,12.8426,12.8673,12.8426,12.8574,2096.3296031217,0
+CEV.US,D,20200724,000000,12.9009,12.9009,12.7567,12.8624,37109.084853715,0
+CEV.US,D,20200727,000000,12.8624,12.8673,12.8032,12.8396,7259.1742005683,0
+CEV.US,D,20200728,000000,12.9295,12.9492,12.7854,12.7854,29367.856116389,0
+CEV.US,D,20200729,000000,12.813,13.0342,12.7942,12.9759,6775.0942245818,0
+CEV.US,D,20200730,000000,12.9957,13.0243,12.9582,12.9957,3927.3266671043,0
+CEV.US,D,20200731,000000,13.0342,13.0342,12.8821,13.0342,7587.2953558396,0
+CEV.US,D,20200803,000000,13.0342,13.0914,13.0342,13.0807,14552.780868048,0
+CEV.US,D,20200804,000000,13.1112,13.131,13.0619,13.0619,4430.6483157765,0
+CEV.US,D,20200805,000000,13.0717,13.208,13.0717,13.1409,8970.6703499769,0
+CEV.US,D,20200806,000000,13.1409,13.1892,13.1004,13.1112,24400.466404645,0
+CEV.US,D,20200807,000000,13.2643,13.2643,13.1596,13.1695,3036.1334058738,0
+CEV.US,D,20200810,000000,13.1695,13.1695,13.1695,13.1695,284.57421182473,0
+CEV.US,D,20200811,000000,13.2643,13.4766,13.2643,13.4095,16412.134081251,0
+CEV.US,D,20200812,000000,13.4924,13.4924,13.2514,13.281,9705.9047904921,0
+CEV.US,D,20200813,000000,13.3768,13.3768,13.3088,13.3097,4390.1395311752,0
+CEV.US,D,20200814,000000,13.3768,13.4015,13.1754,13.4015,4360.7706623392,0
+CEV.US,D,20200817,000000,13.4065,13.4252,13.3472,13.3472,6060.1141763673,0
+CEV.US,D,20200818,000000,13.29,13.445,13.29,13.3975,11204.729820743,0
+CEV.US,D,20200819,000000,13.3275,13.3275,13.2239,13.3097,5759.336450702,0
+CEV.US,D,20200820,000000,13.3571,13.4282,13.2239,13.2239,13376.000675378,0
+CEV.US,D,20200821,000000,13.2713,13.4154,13.2326,13.2998,5072.7125517086,0
+CEV.US,D,20200824,000000,13.3097,13.4154,13.2613,13.2613,14183.138208559,0
+CEV.US,D,20200825,000000,13.2239,13.2239,12.9444,13.0402,14242.888665848,0
+CEV.US,D,20200826,000000,13.0874,13.204,12.9918,13.1853,14418.089159248,0
+CEV.US,D,20200827,000000,13.1171,13.1171,12.8279,12.9444,27412.294539758,0
+CEV.US,D,20200828,000000,12.9542,13.0016,12.8673,12.8871,33555.451724559,0
+CEV.US,D,20200831,000000,12.896,13.0874,12.896,12.9444,33032.8884032,0
+CEV.US,D,20200901,000000,12.9542,13.0677,12.8871,13.0115,16638.983275019,0
+CEV.US,D,20200902,000000,12.9542,13.2514,12.896,12.9345,19714.612745879,0
+CEV.US,D,20200903,000000,12.9542,12.9542,12.8376,12.8476,14563.920783814,0
+CEV.US,D,20200904,000000,12.8376,12.8376,12.6847,12.7607,34288.660725843,0
+CEV.US,D,20200908,000000,12.7893,12.8406,12.6847,12.7123,18144.897342576,0
+CEV.US,D,20200909,000000,12.8279,12.9158,12.8082,12.8673,17312.441819017,0
+CEV.US,D,20200910,000000,12.9128,12.9611,12.9128,12.9226,29218.98633298,0
+CEV.US,D,20200911,000000,13.1636,13.1636,12.9028,12.9226,10203.150121475,0
+CEV.US,D,20200914,000000,12.9226,12.9226,12.8743,12.8743,18807.215970809,0
+CEV.US,D,20200915,000000,12.8743,12.8743,12.8249,12.8259,16638.983275019,0
+CEV.US,D,20200916,000000,12.8644,12.8743,12.8249,12.8743,12985.090903974,0
+CEV.US,D,20200917,000000,12.7873,12.9226,12.7873,12.9128,6824.7174857185,0
+CEV.US,D,20200918,000000,12.9701,12.9701,12.9128,12.9128,11989.587522395,0
+CEV.US,D,20200921,000000,12.8446,12.9128,12.7489,12.8149,18578.34133781,0
+CEV.US,D,20200922,000000,12.8841,12.9799,12.8743,12.8901,17800.572673464,0
+CEV.US,D,20200923,000000,12.9128,12.9315,12.7489,12.7982,9430.4450552026,0
+CEV.US,D,20200924,000000,12.9028,13.1695,12.8229,12.9611,11136.877606536,0
+CEV.US,D,20200925,000000,12.9315,13.0184,12.8653,12.9226,30945.673276614,0
+CEV.US,D,20200928,000000,12.8348,12.972,12.7962,12.8546,8330.6315532751,0
+CEV.US,D,20200929,000000,12.8446,12.9512,12.8446,12.9414,6803.4503738028,0
+CEV.US,D,20200930,000000,12.8743,12.9701,12.8052,12.8446,5977.0711679345,0
+CEV.US,D,20201001,000000,12.8446,12.9265,12.8446,12.9118,5383.6174735242,0
+CEV.US,D,20201002,000000,12.9226,13.057,12.8594,12.9611,9218.7866556605,0
+CEV.US,D,20201005,000000,12.8841,12.9799,12.8052,12.9799,6547.232311199,0
+CEV.US,D,20201006,000000,12.9799,13.0194,12.8546,12.9128,5287.4091100959,0
+CEV.US,D,20201007,000000,13.4539,13.4539,12.9701,12.9997,10663.937546314,0
+CEV.US,D,20201008,000000,13.0283,13.052,13.0194,13.0194,27963.214010336,0
+CEV.US,D,20201009,000000,13.0856,13.0856,12.9799,12.9799,4966.37699213,0
+CEV.US,D,20201012,000000,12.9128,12.9701,12.893,12.893,9836.5456208316,0
+CEV.US,D,20201013,000000,12.9799,12.9799,12.8338,12.8436,8987.8865834326,0
+CEV.US,D,20201014,000000,12.9414,12.9414,12.8338,12.8634,15691.077715347,0
+CEV.US,D,20201015,000000,12.8831,12.893,12.8426,12.8436,7792.8774376916,0
+CEV.US,D,20201016,000000,12.9611,12.9611,12.7479,12.7814,15268.773635878,0
+CEV.US,D,20201019,000000,12.738,12.7863,12.6994,12.7765,8755.9737915896,0
+CEV.US,D,20201020,000000,12.8338,13.0095,12.6994,12.8338,12282.263491141,0
+CEV.US,D,20201021,000000,12.8239,12.8733,12.7765,12.8338,5840.3540199048,0
+CEV.US,D,20201022,000000,12.8733,12.8733,12.7952,12.814,3026.0062097236,0
+CEV.US,D,20201023,000000,12.814,12.8239,12.7084,12.7952,9861.8636112074,0
+CEV.US,D,20201026,000000,12.7577,12.7666,12.7281,12.7666,4159.2394589473,0
+CEV.US,D,20201027,000000,12.7666,12.814,12.7666,12.814,7893.1366795801,0
+CEV.US,D,20201028,000000,12.814,12.8584,12.7281,12.7765,13282.830470794,0
+CEV.US,D,20201029,000000,12.8831,12.8831,12.8052,12.8831,7276.390434024,0
+CEV.US,D,20201030,000000,12.7765,12.7765,12.4951,12.7084,23574.087198777,0
+CEV.US,D,20201102,000000,12.6698,12.8338,12.6698,12.7952,22351.73462343,0
+CEV.US,D,20201103,000000,12.8042,12.8683,12.7666,12.7903,18409.2171621,0
+CEV.US,D,20201104,000000,12.8536,12.8831,12.8042,12.8831,7320.9500970855,0
+CEV.US,D,20201105,000000,12.8436,12.9562,12.8436,12.9265,34737.295515304,0
+CEV.US,D,20201106,000000,12.9128,12.9898,12.9128,12.9701,19850.317174294,0
+CEV.US,D,20201109,000000,13.0856,13.0856,12.9799,13.0856,27216.839654057,0
+CEV.US,D,20201110,000000,12.9799,13.0243,12.9226,12.9226,5112.2086166949,0
+CEV.US,D,20201111,000000,13.0194,13.0194,12.8338,12.8733,11851.85765475,0
+CEV.US,D,20201112,000000,12.9799,12.9799,12.9158,12.9158,1543.3846933128,0
+CEV.US,D,20201113,000000,12.9226,12.9799,12.893,12.9128,4466.0935023028,0
+CEV.US,D,20201116,000000,12.9414,13.0194,12.9028,12.9799,8220.2451152362,0
+CEV.US,D,20201117,000000,12.9701,13.0283,12.9028,12.9799,11641.211974824,0
+CEV.US,D,20201118,000000,12.9512,13.0194,12.9414,12.9898,23467.751639198,0
+CEV.US,D,20201119,000000,13.0194,13.057,12.9414,12.9414,13299.033984635,0
+CEV.US,D,20201120,000000,12.9898,13.0194,12.9226,12.9226,10930.282805069,0
+CEV.US,D,20201123,000000,12.893,13.0095,12.893,13.0095,16781.776740739,0
+CEV.US,D,20201124,000000,13.0194,13.0194,12.9414,12.9414,9106.3747783915,0
+CEV.US,D,20201125,000000,12.9799,13.0283,12.9611,13.0283,9617.798183984,0
+CEV.US,D,20201127,000000,12.9898,13.0095,12.9799,12.9997,4640.2812760888,0
+CEV.US,D,20201130,000000,12.9512,13.0757,12.9512,13.0657,9081.0567880157,0
+CEV.US,D,20201201,000000,13.048,13.0757,12.9898,12.9997,11438.668051816,0
+CEV.US,D,20201202,000000,12.9898,13.0382,12.9799,12.9997,8903.8308553847,0
+CEV.US,D,20201203,000000,13.048,13.048,12.9997,12.9997,12041.236222762,0
+CEV.US,D,20201204,000000,13.0095,13.0194,12.9799,12.9799,121068.60453816,0
+CEV.US,D,20201207,000000,13.2316,13.2316,13.0095,13.048,21239.768486122,0
+CEV.US,D,20201208,000000,13.2129,13.2129,13.0283,13.0856,21430.159773748,0
+CEV.US,D,20201209,000000,13.057,13.1034,12.9315,12.9315,42106.856153911,0
+CEV.US,D,20201210,000000,12.9799,12.9858,12.9028,12.9512,16900.264935699,0
+CEV.US,D,20201211,000000,12.9512,12.9997,12.9512,12.9611,15282.951710488,0
+CEV.US,D,20201214,000000,13.0382,13.048,12.9611,12.9701,20881.265742399,0
+CEV.US,D,20201215,000000,12.9799,13.0757,12.9611,13.0757,22801.382132506,0
+CEV.US,D,20201216,000000,13.0856,13.0856,12.9997,12.9997,10730.777040907,0
+CEV.US,D,20201217,000000,13.0382,13.0757,12.9611,12.9611,34251.190100087,0
+CEV.US,D,20201218,000000,13.0095,13.0757,12.9611,13.057,18196.546042943,0
+CEV.US,D,20201221,000000,12.9898,13.0657,12.9799,13.057,14612.531325335,0
+CEV.US,D,20201222,000000,13.0856,13.2229,12.9512,13.0856,53197.148658155,0
+CEV.US,D,20201223,000000,13.1448,13.2129,13.0757,13.1151,10199.099243014,0
+CEV.US,D,20201224,000000,13.2316,13.2416,13.1054,13.2416,15913.876030654,0
+CEV.US,D,20201228,000000,13.4262,13.4262,13.2031,13.2316,2529.7735983566,0
+CEV.US,D,20201229,000000,13.2713,13.2713,13.1843,13.2229,2005.1848377686,0
+CEV.US,D,20201230,000000,13.2229,13.3097,13.2179,13.2563,8584.8241766487,0
+CEV.US,D,20201231,000000,13.2998,13.2998,13.2366,13.2761,11494.367630643,0
+CEV.US,D,20210104,000000,13.2613,13.3917,13.2316,13.281,20504.534045606,0
+CEV.US,D,20210105,000000,13.2998,13.3186,13.2031,13.2514,8358.987702496,0
+CEV.US,D,20210106,000000,13.2031,13.281,13.1942,13.2514,4809.4054517996,0
+CEV.US,D,20210107,000000,13.2229,13.2229,13.1251,13.1448,12596.206571801,0
+CEV.US,D,20210108,000000,13.446,13.446,13.1843,13.3186,10744.955115517,0
+CEV.US,D,20210111,000000,13.3868,13.523,13.2129,13.2267,36554.114504676,0
+CEV.US,D,20210112,000000,13.2613,13.2613,13.1497,13.1843,8078.4643691314,0
+CEV.US,D,20210113,000000,13.1251,13.2713,13.1251,13.2129,6669.7713846181,0
+CEV.US,D,20210114,000000,13.0856,13.1646,13.0856,13.1251,12612.410085642,0
+CEV.US,D,20210115,000000,13.0856,13.2031,13.0856,13.1843,14863.685789864,0
+CEV.US,D,20210119,000000,13.1349,13.1448,13.0954,13.1349,11398.159267216,0
+CEV.US,D,20210120,000000,13.1349,13.2316,13.1349,13.2316,14047.433780146,0
+CEV.US,D,20210121,000000,13.1942,13.2613,13.1843,13.2613,4941.059001754,0
+CEV.US,D,20210122,000000,13.3383,13.3778,13.29,13.3679,13383.089712682,0
+CEV.US,D,20210125,000000,13.4371,13.4874,13.3482,13.3482,35611.272543078,0
+CEV.US,D,20210126,000000,13.4569,13.4756,13.2514,13.3097,32134.606104664,0
+CEV.US,D,20210127,000000,13.3285,13.5724,13.2316,13.281,10005.669796542,0
+CEV.US,D,20210128,000000,13.3285,13.3285,13.2713,13.3097,10676.090181695,0
+CEV.US,D,20210129,000000,13.3383,13.3383,13.2316,13.2514,11917.684429728,0
+CEV.US,D,20210201,000000,13.2613,13.3195,13.1843,13.2998,28292.347885223,0
+CEV.US,D,20210202,000000,13.2998,13.3383,13.2514,13.2613,6727.4964026752,0
+CEV.US,D,20210203,000000,13.281,13.3285,13.2514,13.3285,9835.5329012166,0
+CEV.US,D,20210204,000000,13.3195,13.447,13.281,13.281,28802.758571201,0
+CEV.US,D,20210205,000000,13.2713,13.3975,13.2713,13.3285,26018.79234947,0
+CEV.US,D,20210208,000000,13.3482,13.4667,13.3097,13.4075,29731.422458188,0
+CEV.US,D,20210209,000000,13.4075,13.447,13.3778,13.447,16420.235838172,0
+CEV.US,D,20210210,000000,13.4371,13.447,13.3581,13.447,20286.799328374,0
+CEV.US,D,20210211,000000,13.4944,13.4944,13.3975,13.4075,20074.128209216,0
+CEV.US,D,20210212,000000,13.4075,13.4272,13.3581,13.3581,14897.105537159,0
+CEV.US,D,20210216,000000,13.3581,13.3946,13.2316,13.2316,13880.335043665,0
+CEV.US,D,20210217,000000,13.2316,13.2514,13.1843,13.2316,16646.072312324,0
+CEV.US,D,20210218,000000,13.2316,13.2416,13.0856,13.0856,19760.185128556,0
+CEV.US,D,20210219,000000,13.2031,13.2031,13.0273,13.047,26434.007391634,0
+CEV.US,D,20210222,000000,12.9118,13.0273,12.8921,12.8921,58371.133171368,0
+CEV.US,D,20210223,000000,12.9118,12.9118,12.6195,12.7557,23269.258594651,0
+CEV.US,D,20210224,000000,12.7844,12.7942,12.5405,12.7942,35224.413650135,0
+CEV.US,D,20210225,000000,12.7942,12.7942,12.58,12.6195,100466.84940951,0
+CEV.US,D,20210226,000000,12.6293,12.7162,12.6293,12.649,48107.21987299,0
+CEV.US,D,20210301,000000,12.6975,12.8032,12.6877,12.7745,22590.736452578,0
+CEV.US,D,20210302,000000,12.8229,12.8426,12.7459,12.8032,16884.061421858,0
+CEV.US,D,20210303,000000,12.8032,12.8032,12.7261,12.8032,22820.623805191,0
+CEV.US,D,20210304,000000,12.7646,12.7942,12.668,12.6975,28192.088643335,0
+CEV.US,D,20210305,000000,12.7064,12.736,12.668,12.7064,6527.9906385133,0
+CEV.US,D,20210308,000000,12.7261,12.7646,12.6393,12.6393,47382.112628627,0
+CEV.US,D,20210309,000000,12.7162,12.8318,12.7162,12.7676,23812.076308309,0
+CEV.US,D,20210310,000000,12.7261,12.7844,12.6777,12.7113,128053.33172306,0
+CEV.US,D,20210311,000000,12.7459,12.813,12.7409,12.7844,16830.387282261,0
+CEV.US,D,20210312,000000,12.7261,12.8072,12.7064,12.8032,22988.735261287,0
+CEV.US,D,20210315,000000,12.7844,12.8032,12.7469,12.7745,18885.195381167,0
+CEV.US,D,20210316,000000,12.7557,12.7646,12.7261,12.7646,15023.695489039,0
+CEV.US,D,20210317,000000,12.7646,12.7646,12.7162,12.7459,9938.8303019501,0
+CEV.US,D,20210318,000000,12.6195,12.7064,12.6195,12.7064,35234.540846285,0
+CEV.US,D,20210319,000000,12.6393,12.736,12.6393,12.7162,20587.577054039,0
+CEV.US,D,20210322,000000,12.6975,12.736,12.663,12.6777,29767.880364328,0
+CEV.US,D,20210323,000000,12.7261,12.7261,12.6777,12.6827,11350.561445308,0
+CEV.US,D,20210324,000000,12.6777,12.7459,12.6777,12.7024,17065.338232949,0
+CEV.US,D,20210325,000000,12.7646,12.9404,12.7459,12.7745,18971.276548444,0
+CEV.US,D,20210326,000000,12.813,12.8713,12.813,12.8713,9508.4244655603,0
+CEV.US,D,20210329,000000,12.8723,12.9118,12.8526,12.8624,10186.946607633,0
+CEV.US,D,20210330,000000,12.9018,13.2229,12.897,13.1448,32793.886574051,0
+CEV.US,D,20210331,000000,12.9018,13.0372,12.8921,12.8921,32487.032530696,0
+CEV.US,D,20210401,000000,12.8624,13.0085,12.8624,12.9987,11574.37248023,0
+CEV.US,D,20210405,000000,12.9018,13.0273,12.9018,13.0085,18908.487932313,0
+CEV.US,D,20210406,000000,12.9888,13.0757,12.9789,13.0233,11655.390049433,0
+CEV.US,D,20210407,000000,12.9305,13.0954,12.9305,13.0184,23323.945453863,0
+CEV.US,D,20210408,000000,12.9502,13.1448,12.9404,13.0954,15954.384815256,0
+CEV.US,D,20210409,000000,13.0273,13.1646,13.0085,13.1054,26375.269653962,0
+CEV.US,D,20210412,000000,13.1646,13.2326,13.1054,13.1448,24431.860712711,0
+CEV.US,D,20210413,000000,13.1448,13.2326,13.1349,13.1744,21420.032577598,0
+CEV.US,D,20210414,000000,13.1744,13.2326,13.1744,13.1843,11866.035729362,0
+CEV.US,D,20210415,000000,13.2229,13.2722,13.1744,13.1744,6786.2341403471,0
+CEV.US,D,20210416,000000,13.1646,13.2229,13.0757,13.1547,31427.727813371,0
+CEV.US,D,20210419,000000,13.1547,13.2129,13.1448,13.1744,15043.949881339,0
+CEV.US,D,20210420,000000,13.1744,13.2129,13.0372,13.057,21273.188233418,0
+CEV.US,D,20210421,000000,13.047,13.1843,13.0273,13.047,47040.826118359,0
+CEV.US,D,20210422,000000,13.047,13.2801,13.047,13.0856,28792.63137505,0
+CEV.US,D,20210423,000000,13.0657,13.1744,13.057,13.1054,31627.233577532,0
+CEV.US,D,20210426,000000,13.1054,13.1744,13.0657,13.0657,25317.990375867,0
+CEV.US,D,20210427,000000,13.1448,13.1448,12.9987,13.0085,31334.557608788,0
+CEV.US,D,20210428,000000,13.057,13.2524,13.0372,13.1448,28675.155899707,0
+CEV.US,D,20210429,000000,13.0856,13.2031,13.0184,13.0273,15543.220651553,0
+CEV.US,D,20210430,000000,13.2524,13.2524,13.0372,13.0372,22278.818811147,0
+CEV.US,D,20210503,000000,13.057,13.1151,13.057,13.0856,14594.302372265,0
+CEV.US,D,20210504,000000,13.0856,13.2722,13.0856,13.2623,37927.362302662,0
+CEV.US,D,20210505,000000,13.282,13.3393,13.2722,13.3393,18078.057847984,0
+CEV.US,D,20210506,000000,13.3393,13.3985,13.3393,13.3591,24042.976380537,0
+CEV.US,D,20210507,000000,13.3888,13.4579,13.3393,13.3591,19491.814430572,0
+CEV.US,D,20210510,000000,13.3591,13.4677,13.3591,13.4282,16487.075332764,0
+CEV.US,D,20210511,000000,13.4085,13.5061,13.3295,13.3788,13942.110940182,0
+CEV.US,D,20210512,000000,13.3591,13.3985,13.2722,13.282,14432.267233859,0
+CEV.US,D,20210513,000000,13.282,13.3107,13.2722,13.3107,13431.700254204,0
+CEV.US,D,20210514,000000,13.3107,13.3689,13.2623,13.3591,12118.202913504,0
+CEV.US,D,20210517,000000,13.2722,13.282,13.0657,13.1448,49397.424662545,0
+CEV.US,D,20210518,000000,13.1744,13.2129,13.1448,13.1448,19415.860459444,0
+CEV.US,D,20210519,000000,13.1744,13.2129,13.1448,13.1942,9362.5928409953,0
+CEV.US,D,20210520,000000,13.2229,13.2623,13.1794,13.2326,10293.282167213,0
+CEV.US,D,20210521,000000,13.2623,13.2722,13.2229,13.2623,18983.429183824,0
+CEV.US,D,20210524,000000,13.282,13.3107,13.282,13.3107,12762.292588666,0
+CEV.US,D,20210525,000000,13.3107,13.3492,13.282,13.3295,17288.136548257,0
+CEV.US,D,20210526,000000,13.282,13.2959,13.2722,13.2722,15386.249111221,0
+CEV.US,D,20210527,000000,13.3008,13.3018,13.2326,13.2722,24135.133865506,0
+CEV.US,D,20210528,000000,13.2426,13.3205,13.2426,13.3107,15857.163732213,0
+CEV.US,D,20210601,000000,13.3107,13.3788,13.2426,13.3689,37088.830461414,0
+CEV.US,D,20210602,000000,13.3295,13.4085,13.291,13.3888,27538.884491638,0
+CEV.US,D,20210603,000000,13.3689,13.3888,13.291,13.3008,15839.947498758,0
+CEV.US,D,20210604,000000,13.3008,13.3975,13.291,13.3008,23612.570544148,0
+CEV.US,D,20210607,000000,13.2722,13.3393,13.2722,13.291,16445.553828547,0
+CEV.US,D,20210608,000000,13.291,13.3985,13.291,13.3788,17456.248004352,0
+CEV.US,D,20210609,000000,13.3689,13.4579,13.3591,13.3888,26504.897764687,0
+CEV.US,D,20210610,000000,13.3492,13.4579,13.3492,13.4579,20995.703058898,0
+CEV.US,D,20210611,000000,13.4479,13.5061,13.3492,13.3689,18072.994249908,0
+CEV.US,D,20210614,000000,13.4282,13.4677,13.3205,13.3205,13185.609387751,0
+CEV.US,D,20210615,000000,13.3888,13.5061,13.3205,13.4479,9857.8127327473,0
+CEV.US,D,20210616,000000,13.4677,13.4864,13.4085,13.4864,56287.968923241,0
+CEV.US,D,20210617,000000,13.5061,13.5061,13.4529,13.5061,6698.1275338392,0
+CEV.US,D,20210618,000000,13.5161,13.5161,13.438,13.4579,13161.304116991,0
+CEV.US,D,20210621,000000,13.4766,13.4766,13.3985,13.3985,15597.907510763,0
+CEV.US,D,20210622,000000,13.4509,13.4677,13.3888,13.3888,17596.003311226,0
+CEV.US,D,20210623,000000,13.3788,13.4579,13.3689,13.3689,33268.852073504,0
+CEV.US,D,20210624,000000,13.4579,13.4766,13.438,13.4766,14014.01403285,0
+CEV.US,D,20210625,000000,13.4766,13.5161,13.438,13.4579,3150.5707223728,0
+CEV.US,D,20210628,000000,13.5161,13.5457,13.5161,13.5457,2518.6336825912,0
+CEV.US,D,20210629,000000,13.526,13.682,13.523,13.672,38641.329631262,0
+CEV.US,D,20210630,000000,13.6523,13.6918,13.5546,13.6523,23798.910953314,0
+CEV.US,D,20210701,000000,13.672,13.682,13.5793,13.6523,9812.2403500707,0
+CEV.US,D,20210702,000000,13.6918,13.7699,13.6473,13.7215,15832.858461451,0
+CEV.US,D,20210706,000000,13.7017,13.7313,13.6623,13.672,9420.3178590523,0
+CEV.US,D,20210707,000000,13.7313,13.8093,13.526,13.526,47922.904903055,0
+CEV.US,D,20210708,000000,13.603,13.7313,13.5457,13.603,21933.481422421,0
+CEV.US,D,20210709,000000,13.7313,13.7313,13.5744,13.6523,28421.975995946,0
+CEV.US,D,20210712,000000,13.6425,13.7215,13.6425,13.7215,13758.808689861,0
+CEV.US,D,20210713,000000,13.7313,13.8005,13.7116,13.8005,16268.327895916,0
+CEV.US,D,20210714,000000,13.7906,13.8389,13.7511,13.8389,27320.13705479,0
+CEV.US,D,20210715,000000,13.8774,13.8774,13.8192,13.8577,16782.789460354,0
+CEV.US,D,20210716,000000,13.9071,13.9071,13.7511,13.7708,5923.3970283377,0
+CEV.US,D,20210719,000000,13.8192,13.8192,13.6425,13.6523,9869.9653681277,0
+CEV.US,D,20210720,000000,13.7116,13.8005,13.6227,13.7363,9716.0319866425,0
+CEV.US,D,20210721,000000,13.7116,13.7609,13.6623,13.7017,4842.8251990957,0
+CEV.US,D,20210722,000000,13.7511,13.7511,13.6425,13.6918,3278.1733938671,0
+CEV.US,D,20210723,000000,13.917,13.917,13.5457,13.6129,26854.286031874,0
+CEV.US,D,20210726,000000,13.6129,13.6623,13.5546,13.5546,24861.253829485,0
+CEV.US,D,20210727,000000,13.4964,13.5644,13.4964,13.5161,28386.530809422,0
+CEV.US,D,20210728,000000,13.5546,13.6326,13.526,13.603,15596.894791149,0
+CEV.US,D,20210729,000000,13.6129,13.6623,13.6129,13.6227,20408.325682177,0
+CEV.US,D,20210730,000000,13.6523,13.7017,13.6326,13.682,10395.566848331,0
+CEV.US,D,20210802,000000,13.672,13.7511,13.6326,13.7215,18095.27408144,0
+CEV.US,D,20210803,000000,13.7511,13.8005,13.6918,13.7215,16849.628954947,0
+CEV.US,D,20210804,000000,13.7708,13.7906,13.6523,13.7017,15515.877221946,0
+CEV.US,D,20210805,000000,13.7412,13.8389,13.7116,13.7116,16853.679833407,0
+CEV.US,D,20210806,000000,13.7609,13.9644,13.7215,13.7412,26645.665791177,0
+CEV.US,D,20210809,000000,13.9368,13.9368,13.7116,13.7412,32525.515876068,0
+CEV.US,D,20210810,000000,13.8577,13.8577,13.756,13.8379,15552.335128087,0
+CEV.US,D,20210811,000000,13.7906,13.7906,13.6623,13.7906,21667.136163667,0
+CEV.US,D,20210812,000000,13.7412,13.8103,13.7215,13.8005,22006.397234703,0
+CEV.US,D,20210813,000000,13.7708,13.7807,13.7215,13.7609,17568.659881621,0
+CEV.US,D,20210816,000000,13.7412,13.8005,13.7017,13.7906,13994.772360163,0
+CEV.US,D,20210817,000000,13.7609,13.8192,13.7116,13.7906,9541.8442128564,0
+CEV.US,D,20210818,000000,13.7708,13.8103,13.6623,13.7708,18317.059677132,0
+CEV.US,D,20210819,000000,13.7017,13.8292,13.7017,13.8103,15787.286078775,0
+CEV.US,D,20210820,000000,13.8192,13.9368,13.8192,13.9368,21231.666729202,0
+CEV.US,D,20210823,000000,13.8874,13.9268,13.8292,13.8874,7770.5976061609,0
+CEV.US,D,20210824,000000,13.8676,13.917,13.7906,13.7906,4673.7010233849,0
+CEV.US,D,20210825,000000,13.917,13.917,13.8015,13.8577,11794.132636693,0
+CEV.US,D,20210826,000000,13.8192,13.8389,13.7313,13.8103,13796.279315617,0
+CEV.US,D,20210827,000000,13.7609,13.8103,13.7215,13.7215,22111.720074667,0
+CEV.US,D,20210830,000000,13.682,13.8103,13.682,13.7215,23204.444539289,0
+CEV.US,D,20210831,000000,13.7116,13.8005,13.6918,13.7708,32347.277223822,0
+CEV.US,D,20210901,000000,13.7215,13.7807,13.7215,13.7313,17746.898533867,0
+CEV.US,D,20210902,000000,13.7017,13.7906,13.682,13.7313,27350.51864324,0
+CEV.US,D,20210903,000000,13.7116,13.7708,13.672,13.7215,15722.472023413,0
+CEV.US,D,20210907,000000,13.672,13.7313,13.6326,13.6326,19556.628485934,0
+CEV.US,D,20210908,000000,13.7412,13.8103,13.6918,13.7116,17905.895513428,0
+CEV.US,D,20210909,000000,14.1224,14.1224,13.6918,13.6918,16689.619255771,0
+CEV.US,D,20210910,000000,13.7708,13.8292,13.6326,13.672,19599.162709765,0
+CEV.US,D,20210913,000000,13.8192,13.8676,13.7708,13.8103,9276.5116737174,0
+CEV.US,D,20210914,000000,13.8389,13.8874,13.8005,13.8103,46654.979945031,0
+CEV.US,D,20210915,000000,13.8972,13.9664,13.8005,13.9268,33706.346947199,0
+CEV.US,D,20210916,000000,13.9861,13.9861,13.7807,13.7906,19047.230519573,0
+CEV.US,D,20210917,000000,14.1816,14.1816,13.8005,13.9071,11909.582672807,0
+CEV.US,D,20210920,000000,14.0058,14.0058,13.7708,13.9268,17055.211036798,0
+CEV.US,D,20210921,000000,14.0256,14.0553,13.9268,13.9762,18684.67689739,0
+CEV.US,D,20210922,000000,14.0553,14.0553,13.7807,13.8972,14795.833575656,0
+CEV.US,D,20210923,000000,13.8389,13.8389,13.5744,13.5931,47979.617201497,0
+CEV.US,D,20210924,000000,13.8192,13.9664,13.5931,13.6129,38667.660341252,0
+CEV.US,D,20210927,000000,13.7017,13.76,13.5744,13.6129,9045.6116014895,0
+CEV.US,D,20210928,000000,13.5644,13.6918,13.4371,13.526,17715.504225801,0
+CEV.US,D,20210929,000000,13.7017,13.7116,13.2613,13.281,43282.623626965,0
+CEV.US,D,20210930,000000,13.4371,13.447,13.2514,13.3482,30087.899762679,0
+CEV.US,D,20211001,000000,13.3778,13.3778,13.1527,13.2119,38360.806297897,0
+CEV.US,D,20211004,000000,13.2613,13.3482,13.1823,13.2316,34902.368812554,0
+CEV.US,D,20211005,000000,13.2316,13.2316,13.133,13.1626,49896.695432757,0
+CEV.US,D,20211006,000000,13.133,13.2219,13.0837,13.1527,59472.972112525,0
+CEV.US,D,20211007,000000,13.2316,13.2316,13.0914,13.1922,12497.972769143,0
+CEV.US,D,20211008,000000,13.2021,13.2219,13.133,13.2021,6833.8319622538,0
+CEV.US,D,20211011,000000,13.2514,13.2514,13.1527,13.1527,9673.497762811,0
+CEV.US,D,20211012,000000,13.2021,13.2219,13.1626,13.2219,18585.430375115,0
+CEV.US,D,20211013,000000,13.1922,13.281,13.1922,13.2514,17874.501205362,0
+CEV.US,D,20211014,000000,13.281,13.3888,13.2613,13.3888,51395.520463008,0
+CEV.US,D,20211015,000000,13.3393,13.3788,13.2998,13.3788,10980.91878582,0
+CEV.US,D,20211018,000000,13.3195,13.3888,13.2713,13.29,35137.319763242,0
+CEV.US,D,20211019,000000,13.2416,13.3888,13.2416,13.2416,12903.060615157,0
+CEV.US,D,20211020,000000,13.2998,13.3097,13.2416,13.2416,16348.332745505,0
+CEV.US,D,20211021,000000,13.281,13.281,13.1922,13.2416,15150.285440919,0
+CEV.US,D,20211022,000000,13.281,13.281,13.0984,13.1231,10804.705572804,0
+CEV.US,D,20211025,000000,13.1922,13.2603,13.1527,13.2316,27931.819702271,0
+CEV.US,D,20211026,000000,13.2316,13.2316,13.133,13.1724,11010.287654657,0
+CEV.US,D,20211027,000000,13.2613,13.3393,13.2021,13.3393,28986.060821521,0
+CEV.US,D,20211028,000000,13.4085,13.5368,13.3888,13.5368,18548.972468975,0
+CEV.US,D,20211029,000000,13.4776,13.6247,13.4776,13.6247,15698.166752652,0
+CEV.US,D,20211101,000000,13.6247,13.6643,13.6148,13.6543,52218.861510032,0
+CEV.US,D,20211102,000000,13.6543,13.6938,13.6099,13.6938,13293.97038656,0
+CEV.US,D,20211103,000000,13.674,13.7333,13.6533,13.6938,7454.62908627,0
+CEV.US,D,20211104,000000,13.753,13.7728,13.7452,13.7728,5133.4757286106,0
+CEV.US,D,20211105,000000,13.8607,13.9121,13.7353,13.9101,8243.5376663821,0
+CEV.US,D,20211108,000000,13.9002,13.9485,13.8113,13.8113,2161.1436584839,0
+CEV.US,D,20211109,000000,13.9199,14.0088,13.8904,13.9594,11920.722588573,0
+CEV.US,D,20211110,000000,13.8904,13.9694,13.8904,13.9694,8936.2378830658,0
+CEV.US,D,20211111,000000,14.0483,14.0483,13.8409,13.9694,8955.4795557514,0
+CEV.US,D,20211112,000000,14.0187,14.3139,14.0187,14.1066,5700.5987130301,0
+CEV.US,D,20211115,000000,14.0967,14.0967,13.9002,13.9002,11029.529327343,0
+CEV.US,D,20211116,000000,13.9397,13.999,13.8409,13.9298,7210.5636590468,0
+CEV.US,D,20211117,000000,13.9694,13.999,13.7728,13.8025,16584.296415808,0
+CEV.US,D,20211118,000000,13.8025,13.8607,13.6247,13.6247,6104.6738394289,0
+CEV.US,D,20211119,000000,13.6247,13.8509,13.6247,13.8509,11077.127149249,0
+CEV.US,D,20211122,000000,13.8212,13.8409,13.6543,13.6543,8766.1009877399,0
+CEV.US,D,20211123,000000,13.6247,13.684,13.4776,13.4776,17082.554466405,0
+CEV.US,D,20211124,000000,13.4776,13.4776,13.4085,13.4085,10926.231926608,0
+CEV.US,D,20211126,000000,13.3492,13.4776,13.3492,13.3788,9563.1113247722,0
+CEV.US,D,20211129,000000,13.527,13.5753,13.3295,13.5753,23801.949112159,0
+CEV.US,D,20211130,000000,13.5654,13.5654,13.4579,13.5654,70626.053232901,0
+CEV.US,D,20211201,000000,13.5556,13.7235,13.5171,13.5171,17880.577523051,0
+CEV.US,D,20211202,000000,13.5171,13.6049,13.4183,13.4874,22516.80792068,0
+CEV.US,D,20211203,000000,13.4677,13.5071,13.1922,13.2998,14586.200615344,0
+CEV.US,D,20211206,000000,13.3985,13.3985,13.2219,13.3393,14870.774827169,0
+CEV.US,D,20211207,000000,13.5556,13.8409,13.1922,13.5368,19859.43165083,0
+CEV.US,D,20211208,000000,13.5368,13.8311,13.4776,13.7235,22661.626825631,0
+CEV.US,D,20211209,000000,13.8113,13.8113,13.6148,13.7284,8460.2596639994,0
+CEV.US,D,20211210,000000,13.9002,13.9002,13.4479,13.5654,14861.660350634,0
+CEV.US,D,20211213,000000,13.6643,13.8113,13.4776,13.5753,33719.512302193,0
+CEV.US,D,20211214,000000,13.4974,13.5615,13.4183,13.4183,22669.728582551,0
+CEV.US,D,20211215,000000,13.4579,13.5556,13.3788,13.4183,13779.063082161,0
+CEV.US,D,20211216,000000,13.4677,13.4864,13.3195,13.3295,22173.495971183,0
+CEV.US,D,20211217,000000,13.3788,13.3888,13.281,13.3295,18848.737475024,0
+CEV.US,D,20211220,000000,13.2219,13.3492,13.2219,13.3295,19879.686043131,0
+CEV.US,D,20211221,000000,13.281,13.3393,13.2219,13.2219,23184.190146988,0
+CEV.US,D,20211222,000000,13.3195,13.4085,13.2613,13.29,22345.65830574,0
+CEV.US,D,20211223,000000,13.3195,13.3195,13.2316,13.2416,8834.9659215622,0
+CEV.US,D,20211227,000000,13.281,13.3295,13.2416,13.3295,16884.061421858,0
+CEV.US,D,20211228,000000,13.3295,13.4085,13.3295,13.3591,18215.787715628,0
+CEV.US,D,20211229,000000,13.4085,13.4874,13.3788,13.4479,11292.836427251,0
+CEV.US,D,20211230,000000,13.5467,13.5467,13.29,13.29,21380.536512611,0
+CEV.US,D,20211231,000000,13.3393,13.3689,13.2998,13.3195,16618.728882719,0
+CEV.US,D,20220103,000000,13.3985,13.7037,13.3985,13.6049,29450.899124823,0
+CEV.US,D,20220104,000000,13.6643,13.7235,13.5763,13.5852,15536.131614246,0
+CEV.US,D,20220105,000000,13.7333,13.7333,13.5654,13.6247,14692.536174923,0
+CEV.US,D,20220106,000000,13.5951,13.6247,13.4874,13.5467,19264.965236804,0
+CEV.US,D,20220107,000000,13.5556,13.5634,13.438,13.4479,9977.3136473214,0
+CEV.US,D,20220110,000000,13.4974,13.5654,13.3788,13.3788,10898.888497002,0
+CEV.US,D,20220111,000000,13.3985,13.3985,13.133,13.1527,28012.837271474,0
+CEV.US,D,20220112,000000,13.1922,13.1922,12.896,13.0638,47423.634132843,0
+CEV.US,D,20220113,000000,13.054,13.1031,12.9355,12.9454,31563.432241785,0
+CEV.US,D,20220114,000000,12.9651,13.0243,12.9454,12.9456,30268.163854156,0
+CEV.US,D,20220118,000000,12.9454,13.0045,12.8072,12.8466,39248.961400283,0
+CEV.US,D,20220119,000000,12.8861,12.9058,12.7379,12.8269,21809.929629386,0
+CEV.US,D,20220120,000000,12.8269,12.9454,12.7775,12.7775,19200.151181442,0
+CEV.US,D,20220121,000000,12.6984,12.7181,12.5454,12.5601,25708.900147269,0
+CEV.US,D,20220124,000000,12.5405,12.6887,12.5405,12.649,9348.4147663848,0
+CEV.US,D,20220125,000000,12.5504,12.6887,12.5306,12.6393,4878.2703856219,0
+CEV.US,D,20220126,000000,12.6393,12.738,12.5405,12.5405,8843.0676784825,0
+CEV.US,D,20220127,000000,12.6096,12.659,12.5405,12.659,8346.8350671156,0
+CEV.US,D,20220128,000000,12.5898,12.5898,12.5387,12.58,7667.3002054274,0
+CEV.US,D,20220131,000000,12.5011,12.58,12.4566,12.4813,14853.558593714,0
+CEV.US,D,20220201,000000,12.3924,12.665,12.3924,12.5208,21112.165814628,0
+CEV.US,D,20220202,000000,12.5602,12.6984,12.5602,12.658,11366.764959149,0
+CEV.US,D,20220203,000000,12.6195,12.6293,12.5108,12.6096,6703.1911319144,0
+CEV.US,D,20220204,000000,12.5701,12.585,12.4467,12.5198,6966.4982318234,0
+CEV.US,D,20220207,000000,12.5011,12.5405,12.4516,12.4614,10246.697064921,0
+CEV.US,D,20220208,000000,12.4614,12.7182,12.4319,12.4319,20762.777547439,0
+CEV.US,D,20220209,000000,12.5898,12.6096,12.4417,12.4813,12517.214441829,0
+CEV.US,D,20220210,000000,12.2246,12.4122,12.2246,12.3232,13560.315645314,0
+CEV.US,D,20220211,000000,12.3232,12.3232,12.1751,12.2047,17434.980892437,0
+CEV.US,D,20220214,000000,12.1554,12.2443,12.0369,12.0369,10787.489339348,0
+CEV.US,D,20220215,000000,12.0764,12.0864,12.027,12.0567,10495.826090219,0
+CEV.US,D,20220216,000000,12.0567,12.0664,11.9185,12.0467,27641.169172756,0
+CEV.US,D,20220217,000000,12.027,12.1356,12.027,12.1061,15198.89598244,0
+CEV.US,D,20220218,000000,12.0764,12.185,11.9875,12.0467,33797.491712551,0
+CEV.US,D,20220222,000000,12.0467,12.2443,11.9628,11.9912,19142.426163385,0
+CEV.US,D,20220223,000000,11.9678,11.9678,11.879,11.9287,21594.220351384,0
+CEV.US,D,20220224,000000,11.9282,11.9776,11.8591,11.9282,20853.922312793,0
+CEV.US,D,20220225,000000,11.9282,12.0072,11.9185,11.9974,19865.507968519,0
+CEV.US,D,20220228,000000,12.1455,12.1455,11.9579,11.9875,17353.963323234,0
+CEV.US,D,20220301,000000,11.9776,12.1842,11.9776,12.1455,31729.518258651,0
+CEV.US,D,20220302,000000,12.0961,12.1603,12.0567,12.1356,23749.287692178,0
+CEV.US,D,20220303,000000,12.1356,12.1554,12.0961,12.0961,13769.948605627,0
+CEV.US,D,20220304,000000,12.0664,12.1356,12.0172,12.0961,24724.536681456,0
+CEV.US,D,20220307,000000,12.0961,12.0961,11.9776,11.9974,14619.62036264,0
+CEV.US,D,20220308,000000,11.9776,12.0072,11.9382,11.984,36641.208391569,0
+CEV.US,D,20220309,000000,12.0567,12.0567,11.9678,12.0467,14061.611854757,0
+CEV.US,D,20220310,000000,11.9579,11.9974,11.8493,11.9481,14137.565825883,0
+CEV.US,D,20220311,000000,11.9481,11.9481,11.6714,11.7011,36339.417946288,0
+CEV.US,D,20220314,000000,11.7011,11.7111,11.2074,11.4938,35843.185334921,0
+CEV.US,D,20220315,000000,11.2765,11.5135,11.2765,11.4346,48850.556070427,0
+CEV.US,D,20220316,000000,11.4346,11.484,11.4049,11.4741,19562.704803625,0
+CEV.US,D,20220317,000000,11.4246,11.5432,11.4246,11.5432,3725.7954637125,0
+CEV.US,D,20220318,000000,11.5235,11.6024,11.5235,11.5827,8302.275404054,0
+CEV.US,D,20220321,000000,11.4977,11.5431,11.395,11.395,8929.1488457605,0
+CEV.US,D,20220322,000000,11.4108,11.4346,11.395,11.4346,6402.413406249,0
+CEV.US,D,20220323,000000,11.4049,11.4641,11.3753,11.4395,10892.812179312,0
+CEV.US,D,20220324,000000,11.395,11.4246,11.3655,11.4246,6399.3752474039,0
+CEV.US,D,20220325,000000,11.3655,11.3748,11.247,11.2864,36325.239871677,0
+CEV.US,D,20220328,000000,11.3852,11.395,11.1581,11.1778,20073.115489602,0
+CEV.US,D,20220329,000000,11.3062,11.3062,11.1185,11.1976,23058.612914724,0
+CEV.US,D,20220330,000000,11.2667,11.3259,11.1877,11.2272,21739.039256333,0
+CEV.US,D,20220331,000000,11.3062,11.3848,11.237,11.3359,32021.181507781,0
+CEV.US,D,20220401,000000,11.4049,11.4049,11.2964,11.3852,35643.679570759,0
+CEV.US,D,20220404,000000,11.3852,11.395,11.3456,11.3556,17599.041470072,0
+CEV.US,D,20220405,000000,11.3556,11.3556,11.1976,11.2074,33701.283349124,0
+CEV.US,D,20220406,000000,11.2074,11.2074,11.1088,11.1185,24016.645670547,0
+CEV.US,D,20220407,000000,11.0396,11.1383,11.0297,11.0691,34401.072603111,0
+CEV.US,D,20220408,000000,10.9705,11.0494,10.9606,11.0494,16357.447222039,0
+CEV.US,D,20220411,000000,10.9606,11.0988,10.8618,10.9902,42011.660510098,0
+CEV.US,D,20220412,000000,11.0297,11.0297,10.8223,10.8815,41579.229234478,0
+CEV.US,D,20220413,000000,10.8223,10.9803,10.8223,10.8618,24818.719605654,0
+CEV.US,D,20220414,000000,10.8618,10.8964,10.8223,10.842,10274.040494527,0
+CEV.US,D,20220418,000000,10.8717,10.8717,10.6841,10.6841,45039.692159051,0
+CEV.US,D,20220419,000000,10.7038,10.7038,10.615,10.6347,39535.561051337,0
+CEV.US,D,20220420,000000,10.6544,10.7433,10.6249,10.7433,27030.49924489,0
+CEV.US,D,20220421,000000,10.7927,10.8124,10.6741,10.6941,19134.324406465,0
+CEV.US,D,20220422,000000,10.7138,10.7138,10.6347,10.6347,20619.984081721,0
+CEV.US,D,20220425,000000,10.5952,10.6741,10.5262,10.5854,26638.576753871,0
+CEV.US,D,20220426,000000,10.5359,10.6347,10.5359,10.5459,17558.532685471,0
+CEV.US,D,20220427,000000,10.5262,10.615,10.4471,10.4865,67532.194808971,0
+CEV.US,D,20220428,000000,10.4471,10.6446,10.4234,10.4965,70855.940585514,0
+CEV.US,D,20220429,000000,10.4273,10.5162,10.3879,10.4273,36520.694757379,0
+CEV.US,D,20220502,000000,10.4273,10.4668,10.2891,10.3286,32876.929582485,0
+CEV.US,D,20220503,000000,10.3879,10.4718,10.2694,10.3977,55184.104542853,0
+CEV.US,D,20220504,000000,10.3483,10.4965,10.2792,10.4175,70722.261596329,0
+CEV.US,D,20220505,000000,10.3681,10.4471,10.3681,10.3977,21096.975020402,0
+CEV.US,D,20220506,000000,10.4076,10.4175,10.3483,10.3977,19403.707824064,0
+CEV.US,D,20220509,000000,10.378,10.378,10.2397,10.3286,28902.005093474,0
+CEV.US,D,20220510,000000,10.3286,10.3977,10.2891,10.3929,35173.777669383,0
+CEV.US,D,20220511,000000,10.368,10.4474,10.3581,10.368,18923.483880053,0
+CEV.US,D,20220512,000000,10.3184,10.368,10.2688,10.3581,22725.315102186,0
+CEV.US,D,20220513,000000,10.3481,10.3481,10.2688,10.2688,26065.524187592,0
+CEV.US,D,20220516,000000,10.3581,10.3581,10.3481,10.3481,201.5817190951,0
+CEV.US,D,20220517,000000,10.2787,10.3002,10.2291,10.239,14205.463744632,0
+CEV.US,D,20220518,000000,10.239,10.239,10.1001,10.1398,39086.69533254,0
+CEV.US,D,20220519,000000,10.1597,10.1695,10.1398,10.1497,8924.02270434,0
+CEV.US,D,20220520,000000,10.1795,10.2192,10.1199,10.1696,32288.351856058,0
+CEV.US,D,20220523,000000,10.1696,10.2986,10.1696,10.2886,15793.927691101,0
+CEV.US,D,20220524,000000,10.3383,10.487,10.2986,10.4672,52659.192479212,0
+CEV.US,D,20220525,000000,10.4672,10.7202,10.4672,10.6755,53778.978928786,0
+CEV.US,D,20220526,000000,10.6855,10.874,10.6855,10.8344,43683.766436504,0
+CEV.US,D,20220527,000000,11.1716,11.1716,10.9533,11.0724,53277.040448239,0
+CEV.US,D,20220531,000000,10.9931,11.016,10.9435,10.9633,9751.5156612254,0
+CEV.US,D,20220601,000000,11.003,11.0328,10.9335,10.9733,30519.472270998,0
+CEV.US,D,20220602,000000,11.0129,11.2014,11.0129,11.1419,35461.248114615,0
+CEV.US,D,20220603,000000,11.0427,11.132,10.9733,11.0824,15155.921550165,0
+CEV.US,D,20220606,000000,11.0824,11.1915,10.9831,11.0625,33596.617212985,0
+CEV.US,D,20220607,000000,11.0129,11.2609,11.003,11.0526,46174.308575924,0
+CEV.US,D,20220608,000000,11.2113,11.2113,11.0129,11.132,37682.678659042,0
+CEV.US,D,20220609,000000,11.0824,11.122,10.9807,11.0526,29900.616393376,0
+CEV.US,D,20220610,000000,11.0228,11.0228,10.8344,10.8344,21528.927599357,0
+CEV.US,D,20220613,000000,11.0129,11.0129,10.4672,10.4672,19349.829215938,0
+CEV.US,D,20220614,000000,10.4772,10.5069,10.3085,10.3581,64194.70635443,0
+CEV.US,D,20220615,000000,10.4275,10.4275,10.2688,10.3283,20645.99966972,0
+CEV.US,D,20220616,000000,10.2688,10.2688,10.1299,10.1398,18776.329225113,0
+CEV.US,D,20220617,000000,10.249,10.3085,10.1398,10.2787,20347.658725459,0
+CEV.US,D,20220621,000000,10.2291,10.2588,10.1199,10.1349,32730.823729472,0
+CEV.US,D,20220622,000000,10.1199,10.233,10.0108,10.0505,53516.922693962,0
+CEV.US,D,20220623,000000,10.0902,10.2247,10.0902,10.1597,7106.7635066977,0
+CEV.US,D,20220624,000000,10.2291,10.2986,10.1894,10.2092,70015.3784933,0
+CEV.US,D,20220627,000000,10.1795,10.3383,10.1795,10.2986,29869.371226917,0
+CEV.US,D,20220628,000000,10.3383,10.3779,10.3103,10.368,13316.488363422,0
+CEV.US,D,20220629,000000,10.3383,10.487,10.3383,10.4672,3432.9366761895,0
+CEV.US,D,20220630,000000,10.6657,10.6657,10.5366,10.5764,10813.851320856,0
+CEV.US,D,20220701,000000,10.6755,10.755,10.6755,10.6755,9319.1228737664,0
+CEV.US,D,20220705,000000,10.8244,10.8244,10.6359,10.6657,6229.883028634,0
+CEV.US,D,20220706,000000,10.6657,10.8244,10.6657,10.7648,8730.5042540087,0
+CEV.US,D,20220707,000000,10.8144,10.8144,10.5863,10.6444,29281.760515754,0
+CEV.US,D,20220708,000000,10.6954,10.6954,10.5962,10.6161,3665.7635617444,0
+CEV.US,D,20220711,000000,10.7252,10.7252,10.5664,10.5664,10374.40317323,0
+CEV.US,D,20220712,000000,10.5168,10.7053,10.5168,10.6458,24471.012789549,0
+CEV.US,D,20220713,000000,10.6161,10.6161,10.5664,10.6161,18357.039249396,0
+CEV.US,D,20220714,000000,10.5962,10.6259,10.5358,10.6061,12496.050766705,0
+CEV.US,D,20220715,000000,10.5565,10.6458,10.5565,10.6359,16080.173732216,0
+CEV.US,D,20220718,000000,10.6359,10.6745,10.5664,10.5664,10800.748509115,0
+CEV.US,D,20220719,000000,10.6061,10.6061,10.4772,10.4772,22317.112121019,0
+CEV.US,D,20220720,000000,10.5069,10.5962,10.5069,10.5069,31071.806181318,0
+CEV.US,D,20220721,000000,10.5664,10.5664,10.5456,10.5565,9200.1896595003,0
+CEV.US,D,20220722,000000,10.5764,10.6657,10.5764,10.6657,26933.333488296,0
+CEV.US,D,20220725,000000,10.5764,10.6905,10.5764,10.6359,22714.228107635,0
+CEV.US,D,20220726,000000,10.7351,10.8442,10.6838,10.8144,20434.338864671,0
+CEV.US,D,20220727,000000,10.7946,10.8589,10.7946,10.8442,4036.6739248794,0
+CEV.US,D,20220728,000000,10.8046,10.9385,10.8046,10.9038,13785.165860318,0
+CEV.US,D,20220729,000000,10.9435,11.0328,10.9435,10.9713,15358.511177855,0
+CEV.US,D,20220801,000000,11.003,11.102,11.003,11.0625,14460.464619287,0
+CEV.US,D,20220802,000000,11.0824,11.1517,11.0328,11.0427,17928.678096318,0
+CEV.US,D,20220803,000000,11.1617,11.2113,11.1468,11.1716,11148.476974555,0
+CEV.US,D,20220804,000000,11.122,11.2311,11.1122,11.1865,9844.2432520092,0
+CEV.US,D,20220805,000000,11.1321,11.1369,11.0526,11.0625,24418.601542585,0
+CEV.US,D,20220808,000000,11.0625,11.1419,11.0039,11.0625,7420.2230798906,0
+CEV.US,D,20220809,000000,11.0625,11.1122,11.0436,11.1022,35548.936162421,0
+CEV.US,D,20220810,000000,11.2018,11.2018,11.142,11.142,11408.912809936,0
+CEV.US,D,20220811,000000,11.1918,11.1918,10.9429,11.1619,17210.786868299,0
+CEV.US,D,20220812,000000,11.2316,11.2316,11.1769,11.2316,11727.277718453,0
+CEV.US,D,20220815,000000,11.1819,11.3013,11.1221,11.1918,18290.415501281,0
+CEV.US,D,20220816,000000,11.2516,11.2516,11.152,11.152,8100.7298173366,0
+CEV.US,D,20220817,000000,11.152,11.152,10.8632,10.8634,13516.950484941,0
+CEV.US,D,20220818,000000,11.0425,11.0624,10.9457,11.0225,25645.950485434,0
+CEV.US,D,20220819,000000,10.9329,11.142,10.9329,11.0524,82625.234664282,0
+CEV.US,D,20220822,000000,10.8831,10.9528,10.6043,10.684,81356.796558741,0
+CEV.US,D,20220823,000000,10.6641,10.7238,10.6541,10.6541,16408.346609924,0
+CEV.US,D,20220824,000000,10.674,10.7262,10.6541,10.6989,11629.860065058,0
+CEV.US,D,20220825,000000,10.7338,10.7436,10.671,10.7031,4489.246501797,0
+CEV.US,D,20220826,000000,10.7338,10.7437,10.6143,10.674,17521.117331175,0
+CEV.US,D,20220829,000000,10.7537,10.7537,10.6043,10.6043,12033.590958508,0
+CEV.US,D,20220830,000000,10.694,10.694,10.6043,10.6143,8065.5791176581,0
+CEV.US,D,20220831,000000,10.7238,10.7637,10.5745,10.5745,26078.806244332,0
+CEV.US,D,20220901,000000,10.5546,10.5994,10.4251,10.4649,17052.106566893,0
+CEV.US,D,20220902,000000,10.455,10.5048,10.455,10.4749,2906.4607105594,0
+CEV.US,D,20220906,000000,10.4749,10.4749,10.3156,10.3156,9630.2874062039,0
+CEV.US,D,20220907,000000,10.3255,10.3881,10.3255,10.3355,4327.5532832759,0
+CEV.US,D,20220908,000000,10.2957,10.3654,10.2359,10.2359,20422.556513208,0
+CEV.US,D,20220909,000000,10.2857,10.3056,10.226,10.226,10348.36598535,0
+CEV.US,D,20220912,000000,10.2359,10.4251,10.2359,10.3455,42632.777181495,0
+CEV.US,D,20220913,000000,10.3156,10.3355,10.2459,10.3355,8983.5145321195,0
+CEV.US,D,20220914,000000,10.1861,10.2458,10.1563,10.2152,24451.83100207,0
+CEV.US,D,20220915,000000,10.1861,10.2459,10.1861,10.211,14432.877287992,0
+CEV.US,D,20220916,000000,10.1762,10.1762,10.127,10.1662,19295.725512086,0
+CEV.US,D,20220919,000000,10.216,10.2459,10.0866,10.0965,17110.356297789,0
+CEV.US,D,20220920,000000,10.0667,10.2758,10.0667,10.1274,86070.003232775,0
+CEV.US,D,20220921,000000,10.1563,10.2459,10.0685,10.1563,9314.9354148025,0
+CEV.US,D,20220922,000000,10.0766,10.0766,9.7786,9.81275,56726.199141163,0
+CEV.US,D,20220923,000000,9.83764,9.83764,9.69824,9.74803,23554.986007415,0
+CEV.US,D,20220926,000000,9.71816,9.71816,9.58871,9.61859,31351.411196107,0
+CEV.US,D,20220927,000000,9.66837,9.66837,9.46953,9.52399,32514.397202612,0
+CEV.US,D,20220928,000000,9.45927,9.65841,9.45927,9.52897,64581.878366455,0
+CEV.US,D,20220929,000000,9.48914,9.57876,9.46923,9.50906,16757.844995299,0
+CEV.US,D,20220930,000000,9.50906,9.59867,9.47919,9.55884,21500.176534781,0
+CEV.US,D,20221003,000000,9.55884,9.65841,9.48914,9.54889,21578.512379779,0
+CEV.US,D,20221004,000000,9.4991,9.69824,9.4991,9.66837,29921.279872044,0
+CEV.US,D,20221005,000000,9.5688,9.67833,9.53893,9.60863,30200.476858062,0
+CEV.US,D,20221006,000000,9.55884,9.61859,9.54889,9.59867,17227.860065285,0
+CEV.US,D,20221007,000000,9.53893,9.55884,9.48914,9.55884,8234.3024761149,0
+CEV.US,D,20221010,000000,9.58871,9.64846,9.51404,9.52897,15022.404736886,0
+CEV.US,D,20221011,000000,9.54889,9.5688,9.46923,9.48914,16003.611410768,0
+CEV.US,D,20221012,000000,9.51901,9.51901,9.45927,9.47919,16551.962325753,0
+CEV.US,D,20221013,000000,9.37961,9.45927,9.37961,9.45927,18722.266954474,0
+CEV.US,D,20221014,000000,9.4294,9.45927,9.37961,9.37961,31730.034446929,0
+CEV.US,D,20221017,000000,9.37961,9.47919,9.36966,9.36966,15568.74704046,0
+CEV.US,D,20221018,000000,9.40949,9.44931,9.39953,9.39953,17542.207750982,0
+CEV.US,D,20221019,000000,9.36966,9.4294,9.36966,9.40949,9348.0775030708,0
+CEV.US,D,20221020,000000,9.40949,9.41048,9.27009,9.27009,98718.229282804,0
+CEV.US,D,20221021,000000,9.26013,9.31977,9.2203,9.2203,15335.748116877,0
+CEV.US,D,20221024,000000,9.20039,9.23524,9.18047,9.20039,30732.758881765,0
+CEV.US,D,20221025,000000,9.24021,9.27009,9.081,9.17041,58114.149625611,0
+CEV.US,D,20221026,000000,9.17051,9.24021,9.17051,9.21034,4616.7933263447,0
+CEV.US,D,20221027,000000,9.2203,9.25017,9.21034,9.2203,9239.61248692,0
+CEV.US,D,20221028,000000,9.2203,9.24021,9.21034,9.24021,12545.786868109,0
+CEV.US,D,20221031,000000,9.24021,9.24021,9.12073,9.16056,22945.37244442,0
+CEV.US,D,20221101,000000,9.21034,9.35114,9.17818,9.33979,32242.23035653,0
+CEV.US,D,20221102,000000,9.31987,9.38957,9.28004,9.34974,33022.575889393,0
+CEV.US,D,20221103,000000,9.33979,9.33979,9.21034,9.28502,11225.124865903,0
+CEV.US,D,20221104,000000,9.30991,9.34476,9.24021,9.33979,31940.938645,0
+CEV.US,D,20221107,000000,9.27009,9.33979,9.21034,9.23026,57217.304630957,0
+CEV.US,D,20221108,000000,9.24021,9.29996,9.24021,9.29,6441.6167925114,0
+CEV.US,D,20221109,000000,9.32,9.35,9.295,9.33,29088,0
+CEV.US,D,20221110,000000,9.42,9.505,9.3601,9.49,33726,0
+CEV.US,D,20221111,000000,9.47,9.61,9.455,9.53,27667,0
+CEV.US,D,20221114,000000,9.5,9.57,9.48,9.4835,11478,0
+CEV.US,D,20221115,000000,9.54,9.63,9.54,9.62,18958,0
+CEV.US,D,20221116,000000,9.47,9.73,9.47,9.69,57863,0
+CEV.US,D,20221117,000000,9.65,9.775,9.65,9.69,37480,0
+CEV.US,D,20221118,000000,9.59,9.76,9.59,9.7301,113450,0
+CEV.US,D,20221121,000000,9.77,9.85,9.77,9.83,22130,0
+CEV.US,D,20221122,000000,9.83,9.93,9.83,9.91,25818,0
+CEV.US,D,20221123,000000,9.89,10.0701,9.89,9.97,42742,0
+CEV.US,D,20221125,000000,9.9,10.04,9.9,10.02,21702,0
+CEV.US,D,20221128,000000,10.03,10.0399,9.95,9.97,14313,0
+CEV.US,D,20221129,000000,10.03,10.07,9.99,10.02,57466,0
+CEV.US,D,20221130,000000,9.96,10.08,9.92,10.06,83755,0
+CEV.US,D,20221201,000000,10.04,10.14,10.04,10.14,84744,0
+CEV.US,D,20221202,000000,10.1,10.16,10.1,10.13,46602,0
+CEV.US,D,20221205,000000,10.13,10.14,10.07,10.09,17263,0
+CEV.US,D,20221206,000000,10.11,10.14,10.11,10.11,14831,0
+CEV.US,D,20221207,000000,10.09,10.22,10.09,10.22,30370,0
+CEV.US,D,20221208,000000,10.16,10.215,10.15,10.15,21607,0
+CEV.US,D,20221209,000000,10.08,10.12,10.01,10.01,43684,0
+CEV.US,D,20221212,000000,9.93,10.11,9.93,9.99,37535,0
+CEV.US,D,20221213,000000,10.13,10.14,10.03,10.03,40208,0
+CEV.US,D,20221214,000000,10.01,10.0782,10.01,10.04,48366,0
+CEV.US,D,20221215,000000,10.01,10.09,10.01,10.01,14089,0
+CEV.US,D,20221216,000000,10.1,10.11,9.93,10.08,71390,0
+CEV.US,D,20221219,000000,9.99,10.1099,9.9628,10.03,28928,0
+CEV.US,D,20221220,000000,10.02,10.02,9.905,9.9299,32551,0
+CEV.US,D,20221221,000000,9.9,9.98,9.9,9.94,28969,0
+CEV.US,D,20221222,000000,9.88,9.9028,9.85,9.87,38266,0
+CEV.US,D,20221223,000000,9.86,9.91,9.85,9.905,52699,0
+CEV.US,D,20221227,000000,9.86,9.95,9.83,9.84,70907,0
+CEV.US,D,20221228,000000,9.95,9.95,9.82,9.84,53095,0
+CEV.US,D,20221229,000000,9.81,9.91,9.81,9.91,125586,0
+CEV.US,D,20221230,000000,9.79,10.03,9.79,9.98,57405,0
+CEV.US,D,20230103,000000,10.02,10.05,9.93,9.99,12180,0
+CEV.US,D,20230104,000000,10.02,10.0907,10.02,10.09,6897,0
+CEV.US,D,20230105,000000,10.06,10.06,9.97,10,25014,0
+CEV.US,D,20230106,000000,10,10.16,10,10.1,22095,0
+CEV.US,D,20230109,000000,10.12,10.22,10.01,10.13,18669,0
+CEV.US,D,20230110,000000,10.2,10.2,10.12,10.16,23440,0
+CEV.US,D,20230111,000000,10.24,10.26,10.18,10.21,24000,0
+CEV.US,D,20230112,000000,10.19,10.37,10.19,10.35,26973,0
+CEV.US,D,20230113,000000,10.25,10.35,10.23,10.27,16103,0
+CEV.US,D,20230117,000000,10.3,10.37,10.25,10.25,16818,0
+CEV.US,D,20230118,000000,10.33,10.4,10.33,10.37,12481,0
+CEV.US,D,20230119,000000,10.29,10.3951,10.29,10.39,25929,0
+CEV.US,D,20230120,000000,10.37,10.42,10.33,10.415,14593,0
+CEV.US,D,20230123,000000,10.37,10.5,10.37,10.49,12979,0
+CEV.US,D,20230124,000000,10.5,10.53,10.45,10.49,7337,0
+CEV.US,D,20230125,000000,10.44,10.52,10.44,10.45,45571,0
+CEV.US,D,20230126,000000,10.48,10.55,10.47,10.55,8353,0
+CEV.US,D,20230127,000000,10.43,10.48,10.43,10.46,18662,0
+CEV.US,D,20230130,000000,10.46,10.515,10.455,10.46,13892,0
+CEV.US,D,20230131,000000,10.49,10.64,10.49,10.63,19473,0
+CEV.US,D,20230201,000000,10.57,10.64,10.57,10.64,15695,0
+CEV.US,D,20230202,000000,10.62,10.78,10.62,10.71,8357,0
+CEV.US,D,20230203,000000,10.64,10.6888,10.57,10.57,10596,0
+CEV.US,D,20230206,000000,10.58,10.58,10.47,10.47,9553,0
+CEV.US,D,20230207,000000,10.49,10.49,10.43,10.43,21242,0
+CEV.US,D,20230208,000000,10.44,10.503,10.43,10.44,2870,0
+CEV.US,D,20230209,000000,10.45,10.4916,10.4301,10.45,16819,0
+CEV.US,D,20230210,000000,10.4,10.43,10.37,10.37,7569,0
+CEV.US,D,20230213,000000,10.39,10.39,10.37,10.37,1245,0
+CEV.US,D,20230214,000000,10.36,10.365,10.27,10.27,6226,0
+CEV.US,D,20230215,000000,10.33,10.33,10.21,10.21,15099,0
+CEV.US,D,20230216,000000,10.21,10.26,10.13,10.25,31300,0
+CEV.US,D,20230217,000000,10.17,10.23,10.05,10.06,30063,0
+CEV.US,D,20230221,000000,10.08,10.08,9.97,9.98,15678,0
+CEV.US,D,20230222,000000,10.01,10.01,9.94,9.94,13699,0
+CEV.US,D,20230223,000000,9.99,10,9.94,9.95,29331,0
+CEV.US,D,20230224,000000,9.93,9.9799,9.91,9.96,45332,0
+CEV.US,D,20230227,000000,9.95,10.08,9.92,9.95,51450,0
+CEV.US,D,20230228,000000,9.93,10.09,9.93,9.96,29463,0
+CEV.US,D,20230301,000000,9.96,10.0855,9.91,9.91,21145,0
+CEV.US,D,20230302,000000,9.89,9.9001,9.8235,9.83,14630,0
+CEV.US,D,20230303,000000,9.9,9.97,9.88,9.93,16733,0
+CEV.US,D,20230306,000000,9.89,9.93,9.85,9.91,6339,0
+CEV.US,D,20230307,000000,9.88,9.9,9.83,9.86,23840,0
+CEV.US,D,20230308,000000,9.85,9.9428,9.84,9.86,26264,0
+CEV.US,D,20230309,000000,9.87,9.97,9.87,9.96,9882,0
+CEV.US,D,20230310,000000,9.94,10.02,9.93,10.015,8668,0
+CEV.US,D,20230313,000000,10.05,10.05,9.98,9.98,36358,0
+CEV.US,D,20230314,000000,10,10.025,10,10.025,3584,0
+CEV.US,D,20230315,000000,10.08,10.08,9.96,10.03,19341,0
+CEV.US,D,20230316,000000,9.98,10.08,9.98,10.06,26528,0
+CEV.US,D,20230317,000000,10.09,10.11,10.0461,10.1,8807,0
+CEV.US,D,20230320,000000,10.02,10.1169,10.02,10.08,15259,0
+CEV.US,D,20230321,000000,10.09,10.09,9.94,9.94,25168,0
+CEV.US,D,20230322,000000,9.99,10.05,9.91,9.97,20295,0
+CEV.US,D,20230323,000000,9.93,10.02,9.92,9.94,7213,0
+CEV.US,D,20230324,000000,9.96,10.0658,9.96,10.04,8415,0
+CEV.US,D,20230327,000000,9.99,10.08,9.99,10.02,19094,0
+CEV.US,D,20230328,000000,10.04,10.09,10.02,10.07,10567,0
+CEV.US,D,20230329,000000,10.05,10.0999,10.04,10.05,3548,0
+CEV.US,D,20230330,000000,10.1,10.15,10.09,10.11,14784,0
+CEV.US,D,20230331,000000,10.12,10.23,10.12,10.23,4564,0
+CEV.US,D,20230403,000000,10.18,10.25,10.13,10.14,29171,0
+CEV.US,D,20230404,000000,10.12,10.23,10.1,10.23,41224,0
+CEV.US,D,20230405,000000,10.23,10.33,10.23,10.31,39151,0
+CEV.US,D,20230406,000000,10.25,10.29,10.2,10.2,25062,0
+CEV.US,D,20230410,000000,10.19,10.2,10.17,10.18,28334,0
+CEV.US,D,20230411,000000,10.2,10.26,10.2,10.26,2796,0
+CEV.US,D,20230412,000000,10.22,10.2835,10.22,10.24,4423,0
+CEV.US,D,20230413,000000,10.25,10.27,10.24,10.26,5311,0
+CEV.US,D,20230414,000000,10.25,10.26,10.21,10.24,8687,0
+CEV.US,D,20230417,000000,10.23,10.23,10.14,10.14,7719,0
+CEV.US,D,20230418,000000,10.19,10.19,10.03,10.03,14683,0
+CEV.US,D,20230419,000000,9.96,10.015,9.96,10,8103,0
+CEV.US,D,20230420,000000,10,10.0994,9.95,10.04,6178,0
+CEV.US,D,20230421,000000,10.06,10.2,10.02,10.2,12938,0
+CEV.US,D,20230424,000000,10.2,10.2,10.08,10.08,17598,0
+CEV.US,D,20230425,000000,10.1,10.12,10.06,10.06,5197,0
+CEV.US,D,20230426,000000,10.08,10.12,10.06,10.06,5856,0
+CEV.US,D,20230427,000000,10.08,10.1599,10.05,10.06,4523,0
+CEV.US,D,20230428,000000,10.03,10.13,10.02,10.11,31757,0
+CEV.US,D,20230501,000000,10.02,10.09,9.96,9.96,8634,0
+CEV.US,D,20230502,000000,10.14,10.14,9.96,10.01,22897,0
+CEV.US,D,20230503,000000,10.06,10.07,10,10.06,20876,0
+CEV.US,D,20230504,000000,10.03,10.13,10.02,10.12,10814,0
+CEV.US,D,20230505,000000,10.09,10.1699,10.08,10.09,18818,0
+CEV.US,D,20230508,000000,10.15,10.15,10.0152,10.04,11465,0
+CEV.US,D,20230509,000000,10.08,10.08,10.02,10.02,20305,0
+CEV.US,D,20230510,000000,10.03,10.05,10.005,10.03,23183,0
+CEV.US,D,20230511,000000,10.03,10.0796,9.92,10.01,29554,0
+CEV.US,D,20230512,000000,10.01,10.03,9.95,9.95,17200,0
+CEV.US,D,20230515,000000,9.965,9.99,9.965,9.97,11376,0
+CEV.US,D,20230516,000000,9.99,10.02,9.95,9.98,15773,0
+CEV.US,D,20230517,000000,9.95,10.03,9.95,10.03,21004,0
+CEV.US,D,20230518,000000,10.06,10.06,9.97,10.02,16191,0
+CEV.US,D,20230519,000000,10.02,10.07,9.93,9.93,31367,0
+CEV.US,D,20230522,000000,9.97,10.02,9.84,9.84,23884,0
+CEV.US,D,20230523,000000,9.87,9.94,9.84,9.86,29657,0
+CEV.US,D,20230524,000000,9.84,9.9,9.71,9.72,13445,0
+CEV.US,D,20230525,000000,9.79,9.79,9.735,9.755,4180,0
+CEV.US,D,20230526,000000,9.73,9.8,9.73,9.78,19045,0
+CEV.US,D,20230530,000000,9.81,9.86,9.81,9.82,10070,0
+CEV.US,D,20230531,000000,9.83,9.9,9.83,9.88,3002,0
+CEV.US,D,20230601,000000,9.9387,9.975,9.85,9.91,18188,0
+CEV.US,D,20230602,000000,9.91,10.2,9.9014,9.91,23596,0
+CEV.US,D,20230605,000000,10.02,10.02,9.92,9.975,5290,0
+CEV.US,D,20230606,000000,10.01,10.08,10.01,10.07,11336,0
+CEV.US,D,20230607,000000,10.085,10.1,10.05,10.05,9753,0
+CEV.US,D,20230608,000000,10.04,10.1,10.04,10.05,3809,0
+CEV.US,D,20230609,000000,9.97,10.11,9.97,10.04,2836,0
+CEV.US,D,20230612,000000,10.13,10.14,10.0669,10.0714,5117,0
+CEV.US,D,20230613,000000,10.02,10.095,10,10,8101,0
+CEV.US,D,20230614,000000,10.04,10.08,9.98,9.98,7830,0
+CEV.US,D,20230615,000000,9.95,10.11,9.9487,10.01,8905,0
+CEV.US,D,20230616,000000,9.97,10.04,9.95,9.97,5992,0
+CEV.US,D,20230620,000000,9.99,10.05,9.97,10.03,11025,0
+CEV.US,D,20230621,000000,10.005,10.1,9.97,10.07,21022,0
+CEV.US,D,20230622,000000,10.065,10.07,10.05,10.05,1589,0
+CEV.US,D,20230623,000000,10.08,10.14,10,10.13,7462,0
+CEV.US,D,20230626,000000,10.13,10.21,9.98,10.01,25132,0
+CEV.US,D,20230627,000000,10.02,10.15,10.02,10.05,30221,0
+CEV.US,D,20230628,000000,10.04,10.09,10.04,10.0667,14020,0
+CEV.US,D,20230629,000000,10.06,10.07,9.965,10.01,17433,0
+CEV.US,D,20230630,000000,10.0301,10.07,9.985,9.985,7938,0
+CEV.US,D,20230703,000000,9.95,10.08,9.95,10.07,7721,0
+CEV.US,D,20230705,000000,10.03,10.0812,10,10.04,24782,0
+CEV.US,D,20230706,000000,10,10,9.86,9.89,21913,0
+CEV.US,D,20230707,000000,9.87,9.955,9.87,9.91,15232,0
+CEV.US,D,20230710,000000,9.92,10.025,9.92,9.99,15457,0
+CEV.US,D,20230711,000000,9.99,10,9.97,9.98,5668,0
+CEV.US,D,20230712,000000,9.93,10.025,9.93,10.01,7315,0
+CEV.US,D,20230713,000000,9.98,10.06,9.97,10.01,15228,0
+CEV.US,D,20230714,000000,9.93,10,9.93,9.98,7371,0
+CEV.US,D,20230717,000000,9.92,10.03,9.92,10.02,12993,0
+CEV.US,D,20230718,000000,9.96,10.07,9.96,10.06,6787,0
+CEV.US,D,20230719,000000,10.02,10.11,10.01,10.11,10943,0
+CEV.US,D,20230720,000000,10.11,10.13,10.05,10.1,4771,0
+CEV.US,D,20230721,000000,10.12,10.1545,10.12,10.15,8231,0
+CEV.US,D,20230724,000000,10.13,10.1613,10.115,10.115,1669,0
+CEV.US,D,20230725,000000,10.14,10.14,10.06,10.13,1827,0
+CEV.US,D,20230726,000000,10.1,10.19,10.1,10.15,14079,0
+CEV.US,D,20230727,000000,10.1,10.13,10.07,10.0703,15014,0
+CEV.US,D,20230728,000000,10.1,10.15,10.08,10.08,13752,0
+CEV.US,D,20230731,000000,10.09,10.24,10.09,10.17,17750,0
+CEV.US,D,20230801,000000,10.14,10.19,10.0585,10.13,12643,0
+CEV.US,D,20230802,000000,10.13,10.164,10.08,10.15,18914,0
+CEV.US,D,20230803,000000,10.05,10.05,9.89,9.9,7727,0
+CEV.US,D,20230804,000000,9.88,9.97,9.88,9.97,6388,0
+CEV.US,D,20230807,000000,9.89,9.94,9.85,9.87,8348,0
+CEV.US,D,20230808,000000,9.88,9.9099,9.84,9.84,10563,0
+CEV.US,D,20230809,000000,9.8,9.89,9.8,9.84,15199,0
+CEV.US,D,20230810,000000,9.77,9.89,9.77,9.78,15386,0
+CEV.US,D,20230811,000000,9.75,9.84,9.75,9.8302,20764,0
+CEV.US,D,20230814,000000,9.83,9.84,9.8,9.84,3363,0
+CEV.US,D,20230815,000000,9.83,9.88,9.82,9.86,14901,0
+CEV.US,D,20230816,000000,9.8,9.87,9.77,9.77,41405,0
+CEV.US,D,20230817,000000,9.74,9.79,9.73,9.79,14817,0
+CEV.US,D,20230818,000000,9.78,9.86,9.765,9.81,4537,0
+CEV.US,D,20230821,000000,9.76,9.79,9.75,9.75,17323,0
+CEV.US,D,20230822,000000,9.81,9.84,9.7493,9.8291,2301,0
+CEV.US,D,20230823,000000,9.78,9.8237,9.78,9.81,8867,0
+CEV.US,D,20230824,000000,9.75,9.77,9.62,9.71,52830,0
+CEV.US,D,20230825,000000,9.69,9.83,9.66,9.7,22763,0
+CEV.US,D,20230828,000000,9.7,9.76,9.7,9.71,17481,0
+CEV.US,D,20230829,000000,9.69,9.8,9.69,9.75,19411,0
+CEV.US,D,20230830,000000,9.72,9.79,9.7,9.73,18528,0
+CEV.US,D,20230831,000000,9.71,9.79,9.71,9.74,19338,0
+CEV.US,D,20230901,000000,9.7,9.7436,9.69,9.71,21886,0
+CEV.US,D,20230905,000000,9.67,9.71,9.65,9.65,35717,0
+CEV.US,D,20230906,000000,9.63,9.72,9.62,9.64,27915,0
+CEV.US,D,20230907,000000,9.64,9.6657,9.62,9.62,18993,0
+CEV.US,D,20230908,000000,9.58,9.65,9.54,9.55,57328,0
+CEV.US,D,20230911,000000,9.54,9.65,9.54,9.57,8186,0
+CEV.US,D,20230912,000000,9.55,9.59,9.52,9.52,19505,0
+CEV.US,D,20230913,000000,9.52,9.56,9.4967,9.52,18043,0
+CEV.US,D,20230914,000000,9.51,9.58,9.5,9.58,25371,0
+CEV.US,D,20230915,000000,9.54,9.57,9.51,9.54,8293,0
+CEV.US,D,20230918,000000,9.54,9.56,9.5,9.51,12954,0
+CEV.US,D,20230919,000000,9.515,9.53,9.4969,9.51,26001,0
+CEV.US,D,20230920,000000,9.51,9.71,9.48,9.59,59375,0
+CEV.US,D,20230921,000000,9.5,9.515,9.46,9.49,43246,0
+CEV.US,D,20230922,000000,9.53,9.531,9.44,9.45,25478,0
+CEV.US,D,20230925,000000,9.44,9.4447,9.35,9.39,33750,0
+CEV.US,D,20230926,000000,9.37,9.37,9.29,9.32,38103,0
+CEV.US,D,20230927,000000,9.32,9.3294,9.22,9.25,28364,0
+CEV.US,D,20230928,000000,9.24,9.24,9.14,9.14,18997,0
+CEV.US,D,20230929,000000,9.16,9.24,9.15,9.16,23931,0
+CEV.US,D,20231002,000000,9.21,9.21,9.09,9.11,21083,0
+CEV.US,D,20231003,000000,9.12,9.1201,9.01,9.09,36730,0
+CEV.US,D,20231004,000000,9.12,9.16,9.08,9.09,38541,0
+CEV.US,D,20231005,000000,9.13,9.1426,9.06,9.08,12650,0
+CEV.US,D,20231006,000000,9.08,9.1,9.06,9.1,22696,0
+CEV.US,D,20231009,000000,9.1,9.13,9.1,9.12,8995,0
+CEV.US,D,20231010,000000,9.1,9.219,9.1,9.17,23838,0
+CEV.US,D,20231011,000000,9.24,9.27,9.22,9.22,20600,0
+CEV.US,D,20231012,000000,9.24,9.24,9.14,9.16,19502,0
+CEV.US,D,20231013,000000,9.25,9.27,9.2,9.24,11833,0
+CEV.US,D,20231016,000000,9.24,9.24,9.09,9.13,16077,0
+CEV.US,D,20231017,000000,9.1,9.11,9.02,9.02,24354,0
+CEV.US,D,20231018,000000,9.02,9.07,9.02,9.06,9801,0
+CEV.US,D,20231019,000000,9.06,9.07,9,9.01,11950,0
+CEV.US,D,20231020,000000,9.02,9.04,8.95,8.98,36015,0
+CEV.US,D,20231023,000000,9,9.07,8.985,9.07,9697,0
+CEV.US,D,20231024,000000,9.09,9.12,9.04,9.07,25119,0
+CEV.US,D,20231025,000000,9.1,9.1,8.95,8.95,28492,0
+CEV.US,D,20231026,000000,8.98,8.99,8.9441,8.97,33698,0
+CEV.US,D,20231027,000000,8.99,8.99,8.83,8.855,74798,0
+CEV.US,D,20231030,000000,8.85,8.9299,8.85,8.87,14194,0
+CEV.US,D,20231031,000000,8.88,8.92,8.87,8.89,20450,0
+CEV.US,D,20231101,000000,8.929,9.01,8.915,8.98,36703,0
+CEV.US,D,20231102,000000,9.03,9.1511,9.03,9.11,61175,0
+CEV.US,D,20231103,000000,9.17,9.3084,9.11,9.3,160468,0
+CEV.US,D,20231106,000000,9.26,9.26,9.12,9.19,25541,0
+CEV.US,D,20231107,000000,9.22,9.33,9.22,9.31,24307,0
+CEV.US,D,20231108,000000,9.3,9.4,9.3,9.34,22610,0
+CEV.US,D,20231109,000000,9.21,9.44,9.21,9.36,71597,0
+CEV.US,D,20231110,000000,9.36,9.45,9.35,9.38,51935,0
+CEV.US,D,20231113,000000,9.37,9.46,9.37,9.44,17068,0
+CEV.US,D,20231114,000000,9.51,9.6363,9.51,9.58,6505,0
+CEV.US,D,20231115,000000,9.6,9.64,9.56,9.61,8546,0
+CEV.US,D,20231116,000000,9.64,9.77,9.64,9.7,21418,0
+CEV.US,D,20231117,000000,9.75,9.81,9.75,9.8,14184,0
+CEV.US,D,20231120,000000,9.72,9.9,9.72,9.8,68958,0
+CEV.US,D,20231121,000000,9.8,9.8999,9.8,9.8999,42466,0
+CEV.US,D,20231122,000000,9.9,9.93,9.82,9.82,27723,0
+CEV.US,D,20231124,000000,9.82,9.92,9.76,9.77,21122,0
+CEV.US,D,20231127,000000,9.77,9.8261,9.77,9.81,26245,0
+CEV.US,D,20231128,000000,9.8,9.95,9.8,9.87,40579,0
+CEV.US,D,20231129,000000,9.87,9.98,9.87,9.93,43814,0
+CEV.US,D,20231130,000000,9.93,9.96,9.91,9.93,33215,0
+CEV.US,D,20231201,000000,9.82,10.0585,9.82,10.04,95864,0
+CEV.US,D,20231204,000000,9.96,10.02,9.915,9.97,46388,0
+CEV.US,D,20231205,000000,9.95,10.015,9.92,10,35872,0
+CEV.US,D,20231206,000000,9.97,10.12,9.97,10.06,31092,0
+CEV.US,D,20231207,000000,10.07,10.16,10.0695,10.15,21220,0
+CEV.US,D,20231208,000000,10.09,10.1,10.05,10.1,40674,0
+CEV.US,D,20231211,000000,10.11,10.12,10.09,10.105,8551,0
+CEV.US,D,20231212,000000,10.08,10.13,10.0745,10.13,24678,0
+CEV.US,D,20231213,000000,10.13,10.22,10.13,10.16,31747,0
+CEV.US,D,20231214,000000,10.19,10.3499,10.17,10.18,32429,0
+CEV.US,D,20231215,000000,10.22,10.25,10.21,10.25,22187,0
+CEV.US,D,20231218,000000,10.21,10.27,10.2,10.23,8077,0
+CEV.US,D,20231219,000000,10.23,10.335,10.223,10.26,42251,0
+CEV.US,D,20231220,000000,10.28,10.3099,10.21,10.25,26603,0
+CEV.US,D,20231221,000000,10.2,10.33,10.2,10.26,43563,0
+CEV.US,D,20231222,000000,10.33,10.44,10.32,10.36,67694,0
+CEV.US,D,20231226,000000,10.41,10.42,10.36,10.38,13997,0
+CEV.US,D,20231227,000000,10.41,10.45,10.405,10.435,9160,0
+CEV.US,D,20231228,000000,10.39,10.4026,10.37,10.37,7270,0
+CEV.US,D,20231229,000000,10.38,10.38,10.33,10.34,5010,0
+CEV.US,D,20240102,000000,10.33,10.39,10.33,10.379,15787,0
+CEV.US,D,20240103,000000,10.38,10.47,10.38,10.47,8768,0
+CEV.US,D,20240104,000000,10.4,10.48,10.4,10.45,8462,0
+CEV.US,D,20240105,000000,10.49,10.49,10.43,10.47,15722,0
+CEV.US,D,20240108,000000,10.47,10.5299,10.47,10.5,9873,0
+CEV.US,D,20240109,000000,10.5,10.595,10.44,10.44,10263,0
+CEV.US,D,20240110,000000,10.44,10.44,10.34,10.428,12187,0
+CEV.US,D,20240111,000000,10.45,10.51,10.4466,10.47,23650,0
+CEV.US,D,20240112,000000,10.48,10.515,10.44,10.45,13359,0
+CEV.US,D,20240116,000000,10.37,10.4,10.3343,10.34,18750,0
+CEV.US,D,20240117,000000,10.34,10.34,10.26,10.28,15702,0
+CEV.US,D,20240118,000000,10.29,10.3,10.22,10.25,8224,0
+CEV.US,D,20240119,000000,10.3,10.33,10.185,10.33,15649,0
+CEV.US,D,20240122,000000,10.31,10.66,10.31,10.4,35931,0
+CEV.US,D,20240123,000000,10.39,10.5,10.39,10.44,40275,0
+CEV.US,D,20240124,000000,10.45,10.48,10.35,10.35,11232,0
+CEV.US,D,20240125,000000,10.44,10.48,10.41,10.45,41175,0
+CEV.US,D,20240126,000000,10.44,10.46,10.395,10.4,3612,0
+CEV.US,D,20240129,000000,10.44,10.47,10.39,10.44,3108,0
+CEV.US,D,20240130,000000,10.47,10.73,10.47,10.62,21129,0
+CEV.US,D,20240131,000000,10.6,10.73,10.6,10.73,5711,0
+CEV.US,D,20240201,000000,10.77,10.91,10.765,10.91,10461,0
+CEV.US,D,20240202,000000,10.78,10.8,10.7,10.74,15985,0
+CEV.US,D,20240205,000000,10.7,10.7,10.62,10.69,5936,0
+CEV.US,D,20240206,000000,10.69,10.83,10.665,10.83,17810,0
+CEV.US,D,20240207,000000,10.78,10.79,10.692,10.72,14241,0
+CEV.US,D,20240208,000000,10.65,10.735,10.65,10.67,10759,0
+CEV.US,D,20240209,000000,10.71,10.8493,10.71,10.78,19990,0
+CEV.US,D,20240212,000000,10.74,10.8,10.71,10.775,20221,0
+CEV.US,D,20240213,000000,10.75,10.75,10.65,10.65,17066,0
+CEV.US,D,20240214,000000,10.65,10.665,10.52,10.6,31536,0
+CEV.US,D,20240215,000000,10.65,10.75,10.65,10.75,2010,0
+CEV.US,D,20240216,000000,10.67,10.7091,10.62,10.64,5280,0
+CEV.US,D,20240220,000000,10.63,10.748,10.56,10.56,21791,0
+CEV.US,D,20240221,000000,10.6,10.6799,10.57,10.59,13754,0
+CEV.US,D,20240222,000000,10.6,10.615,10.56,10.56,27710,0
+CEV.US,D,20240223,000000,10.58,10.625,10.49,10.53,39974,0
+CEV.US,D,20240226,000000,10.56,10.56,10.4,10.43,30986,0
+CEV.US,D,20240227,000000,10.42,10.4349,10.34,10.37,27549,0
+CEV.US,D,20240228,000000,10.37,10.4399,10.34,10.35,27343,0
+CEV.US,D,20240229,000000,10.36,10.41,10.33,10.4,20369,0
+CEV.US,D,20240301,000000,10.39,10.45,10.35,10.4076,26081,0
+CEV.US,D,20240304,000000,10.38,10.4,10.34,10.3999,28164,0
+CEV.US,D,20240305,000000,10.44,10.4848,10.38,10.4604,38994,0
+CEV.US,D,20240306,000000,10.43,10.505,10.42,10.48,39595,0
+CEV.US,D,20240307,000000,10.5,10.5,10.44,10.47,22738,0
+CEV.US,D,20240308,000000,10.45,10.45,10.41,10.42,31333,0
+CEV.US,D,20240311,000000,10.42,10.44,10.42,10.44,10385,0
+CEV.US,D,20240312,000000,10.46,10.46,10.39,10.42,16325,0
+CEV.US,D,20240313,000000,10.46,10.46,10.4115,10.46,23833,0
+CEV.US,D,20240314,000000,10.47,10.47,10.29,10.38,64018,0
+CEV.US,D,20240315,000000,10.3535,10.42,10.3486,10.41,15992,0
+CEV.US,D,20240318,000000,10.38,10.446,10.38,10.425,27861,0
+CEV.US,D,20240319,000000,10.49,10.49,10.39,10.42,24599,0
+CEV.US,D,20240320,000000,10.41,10.48,10.39,10.48,31029,0
+CEV.US,D,20240321,000000,10.45,10.51,10.44,10.495,25659,0
+CEV.US,D,20240322,000000,10.54,10.6,10.51,10.56,12632,0
+CEV.US,D,20240325,000000,10.51,10.62,10.51,10.56,22670,0
+CEV.US,D,20240326,000000,10.62,10.62,10.55,10.55,6639,0
+CEV.US,D,20240327,000000,10.57,10.64,10.54,10.64,19760,0
+CEV.US,D,20240328,000000,10.63,10.65,10.61,10.61,2746,0
+CEV.US,D,20240401,000000,10.62,10.62,10.52,10.59,14718,0
+CEV.US,D,20240402,000000,10.55,10.57,10.52,10.57,4343,0
+CEV.US,D,20240403,000000,10.51,10.6,10.5,10.57,7969,0
+CEV.US,D,20240404,000000,10.61,10.69,10.61,10.68,6576,0
+CEV.US,D,20240405,000000,10.61,10.61,10.56,10.595,16496,0
+CEV.US,D,20240408,000000,10.6,10.6,10.49,10.5,7424,0
+CEV.US,D,20240409,000000,10.5,10.53,10.46,10.46,11779,0
+CEV.US,D,20240410,000000,10.4,10.44,10.2,10.3,45093,0
+CEV.US,D,20240411,000000,10.41,10.5,10.25,10.5,22573,0
+CEV.US,D,20240412,000000,10.35,10.36,10.2701,10.29,36402,0
+CEV.US,D,20240415,000000,10.31,10.35,10.26,10.28,23931,0
+CEV.US,D,20240416,000000,10.32,10.42,10.22,10.29,36101,0
+CEV.US,D,20240417,000000,10.38,10.425,10.36,10.425,10392,0
+CEV.US,D,20240418,000000,10.48,10.49,10.43,10.45,14875,0
+CEV.US,D,20240419,000000,10.48,10.5,10.3101,10.4,11083,0
+CEV.US,D,20240422,000000,10.36,10.5,10.29,10.4,7132,0
+CEV.US,D,20240423,000000,10.41,10.48,10.41,10.44,14705,0
+CEV.US,D,20240424,000000,10.44,10.48,10.4,10.4,9133,0
+CEV.US,D,20240425,000000,10.36,10.38,10.32,10.38,17073,0
+CEV.US,D,20240426,000000,10.36,10.42,10.3,10.35,17894,0
+CEV.US,D,20240429,000000,10.4,10.41,10.35,10.39,8744,0
+CEV.US,D,20240430,000000,10.39,10.39,10.31,10.35,10966,0
+CEV.US,D,20240501,000000,10.4,10.44,10.16,10.27,37280,0
+CEV.US,D,20240502,000000,10.33,10.36,10.29,10.3199,17442,0
+CEV.US,D,20240503,000000,10.34,10.45,10.34,10.4029,17661,0
+CEV.US,D,20240506,000000,10.44,10.5,10.4329,10.5,12557,0
+CEV.US,D,20240507,000000,10.52,10.57,10.51,10.5699,18314,0
+CEV.US,D,20240508,000000,10.56,10.6,10.56,10.585,3404,0
+CEV.US,D,20240509,000000,10.55,10.5898,10.55,10.58,10664,0
+CEV.US,D,20240510,000000,10.53,10.55,10.4903,10.52,9265,0
+CEV.US,D,20240513,000000,10.58,10.64,10.515,10.62,8471,0
+CEV.US,D,20240514,000000,10.65,10.65,10.5625,10.58,8201,0
+CEV.US,D,20240515,000000,10.62,10.69,10.6,10.65,22855,0
+CEV.US,D,20240516,000000,10.64,10.7,10.635,10.68,9083,0
+CEV.US,D,20240517,000000,10.78,10.85,10.68,10.7,22062,0
+CEV.US,D,20240520,000000,10.73,10.78,10.7244,10.78,7798,0
+CEV.US,D,20240521,000000,10.83,10.83,10.7,10.7,7971,0
+CEV.US,D,20240522,000000,10.73,10.73,10.7,10.7,13349,0
+CEV.US,D,20240523,000000,10.71,10.71,10.61,10.71,6849,0
+CEV.US,D,20240524,000000,10.66,10.66,10.6,10.65,8455,0
+CEV.US,D,20240528,000000,10.67,10.78,10.56,10.56,10393,0
+CEV.US,D,20240529,000000,10.54,10.54,10.43,10.43,18188,0
+CEV.US,D,20240530,000000,10.48,10.5233,10.45,10.45,16457,0
+CEV.US,D,20240531,000000,10.46,10.6195,10.46,10.5399,11367,0
+CEV.US,D,20240603,000000,10.51,10.75,10.51,10.75,27465,0
+CEV.US,D,20240604,000000,10.73,10.78,10.57,10.755,16545,0
+CEV.US,D,20240605,000000,10.73,10.83,10.66,10.785,19350,0
+CEV.US,D,20240606,000000,10.78,10.78,10.68,10.72,27895,0
+CEV.US,D,20240607,000000,10.71,11.01,10.7,10.84,43855,0
+CEV.US,D,20240610,000000,10.99,11.06,10.87,10.87,34254,0
+CEV.US,D,20240611,000000,10.96,10.99,10.82,10.82,6267,0
+CEV.US,D,20240612,000000,11.1,11.1,10.88,10.89,15900,0
+CEV.US,D,20240613,000000,10.92,10.96,10.825,10.92,1983,0
+CEV.US,D,20240614,000000,10.95,10.99,10.8876,10.95,15645,0
+CEV.US,D,20240617,000000,10.94,11.035,10.94,10.94,12195,0
+CEV.US,D,20240618,000000,11.03,11.03,10.955,11.01,5412,0
+CEV.US,D,20240620,000000,10.96,11.0181,10.91,10.91,12009,0
+CEV.US,D,20240621,000000,11,11,10.92,10.92,5786,0
+CEV.US,D,20240624,000000,10.97,11.02,10.81,10.93,11342,0
+CEV.US,D,20240625,000000,10.98,10.99,10.89,10.9,3163,0
+CEV.US,D,20240626,000000,10.85,10.96,10.85,10.85,9953,0
+CEV.US,D,20240627,000000,10.96,10.975,10.86,10.86,15260,0
+CEV.US,D,20240628,000000,10.92,10.955,10.88,10.88,15210,0
+CEV.US,D,20240701,000000,10.95,10.95,10.83,10.93,21673,0
+CEV.US,D,20240702,000000,10.98,10.9985,10.91,10.91,10783,0
+CEV.US,D,20240703,000000,10.96,10.96,10.92,10.92,7197,0
+CEV.US,D,20240705,000000,10.98,11,10.95,10.965,8059,0
+CEV.US,D,20240708,000000,11,11,10.95,10.98,2899,0
+CEV.US,D,20240709,000000,10.93,11.11,10.93,10.985,15809,0
+CEV.US,D,20240710,000000,11.08,11.08,10.9609,10.9835,9801,0
+CEV.US,D,20240711,000000,11.08,11.08,11.02,11.055,19324,0
+CEV.US,D,20240712,000000,11.06,11.1,11,11.0498,24547,0
+CEV.US,D,20240715,000000,11.05,11.0615,10.94,10.98,16122,0
+CEV.US,D,20240716,000000,11.04,11.04,10.99,10.99,5403,0
+CEV.US,D,20240717,000000,11.02,11.02,10.91,11,12815,0
+CEV.US,D,20240718,000000,11.05,11.0533,10.95,10.95,9938,0
+CEV.US,D,20240719,000000,11,11.025,10.95,10.95,4317,0
+CEV.US,D,20240722,000000,11.01,11.05,10.98,11,9876,0
+CEV.US,D,20240723,000000,11.08,11.08,10.9411,10.9411,5787,0
+CEV.US,D,20240724,000000,11.01,11.03,10.92,10.92,6772,0
+CEV.US,D,20240725,000000,11.03,11.03,10.91,10.92,5306,0
+CEV.US,D,20240726,000000,10.98,11.05,10.98,11.02,9729,0
+CEV.US,D,20240729,000000,11.02,11.09,10.98,11.04,16074,0
+CEV.US,D,20240730,000000,11.04,11.04,10.94,10.97,2661,0
+CEV.US,D,20240731,000000,11.19,11.19,10.96,10.96,28635,0
+CEV.US,D,20240801,000000,11.0257,11.09,11.0257,11.04,11488,0
+CEV.US,D,20240802,000000,11.08,11.15,11.04,11.14,26302,0
+CEV.US,D,20240805,000000,11.12,11.12,10.96,10.96,16233,0
+CEV.US,D,20240806,000000,11.02,11.225,11.02,11.22,20679,0
+CEV.US,D,20240807,000000,11.28,11.29,11.05,11.13,15646,0
+CEV.US,D,20240808,000000,11.12,11.23,11.06,11.158,20620,0
+CEV.US,D,20240809,000000,11.21,11.2499,11.09,11.09,9521,0
+CEV.US,D,20240812,000000,11.03,11.11,11.02,11.03,6769,0
+CEV.US,D,20240813,000000,11.03,11.13,11.03,11.11,14402,0
+CEV.US,D,20240814,000000,11.05,11.11,11.05,11.05,18239,0
+CEV.US,D,20240815,000000,11.07,11.075,10.95,10.96,22414,0
+CEV.US,D,20240816,000000,11.07,11.07,10.9801,11.02,13311,0
+CEV.US,D,20240819,000000,11.01,11.04,10.98,10.99,20319,0
+CEV.US,D,20240820,000000,11.02,11.04,10.9876,11.01,21969,0
+CEV.US,D,20240821,000000,11.04,11.07,10.99,11.005,10386,0
+CEV.US,D,20240822,000000,11.01,11.0193,10.95,10.96,32936,0
+CEV.US,D,20240823,000000,11,11,10.94,10.97,13912,0
+CEV.US,D,20240826,000000,10.98,11.07,10.95,10.96,13552,0
+CEV.US,D,20240827,000000,10.96,10.96,10.91,10.94,6782,0
+CEV.US,D,20240828,000000,10.96,10.965,10.89,10.95,21729,0
+CEV.US,D,20240829,000000,10.95,10.96,10.91,10.93,18420,0
+CEV.US,D,20240830,000000,10.96,10.96,10.89,10.9,54454,0
+CEV.US,D,20240903,000000,11.02,11.02,10.93,10.93,17617,0
+CEV.US,D,20240904,000000,11.02,11.02,10.96,11,15695,0
+CEV.US,D,20240905,000000,10.96,11.09,10.96,11.03,27752,0
+CEV.US,D,20240906,000000,11.06,11.09,10.99,10.99,29420,0
+CEV.US,D,20240909,000000,11.03,11.05,10.99,11.03,28967,0
+CEV.US,D,20240910,000000,11.06,11.08,11,11,48708,0
+CEV.US,D,20240911,000000,11.07,11.08,11.0301,11.08,18760,0
+CEV.US,D,20240912,000000,11.12,11.15,11.09,11.0999,58796,0
+CEV.US,D,20240913,000000,11.11,11.11,11,11.04,58351,0
+CEV.US,D,20240916,000000,11.08,11.085,10.99,10.995,54522,0
+CEV.US,D,20240917,000000,11.04,11.04,10.895,10.9,86426,0
+CEV.US,D,20240918,000000,10.95,10.95,10.85,10.89,123892,0
+CEV.US,D,20240919,000000,10.87,10.9,10.81,10.83,90435,0
+CEV.US,D,20240920,000000,10.87,10.9299,10.82,10.86,31511,0
+CEV.US,D,20240923,000000,10.84,10.87,10.78,10.798,80316,0
+CEV.US,D,20240924,000000,10.82,10.84,10.755,10.83,48241,0
+CEV.US,D,20240925,000000,10.8,10.8299,10.77,10.81,40192,0
+CEV.US,D,20240926,000000,10.82,10.865,10.78,10.78,78461,0
+CEV.US,D,20240927,000000,10.83,10.83,10.78,10.82,35526,0
+CEV.US,D,20240930,000000,10.8208,10.87,10.82,10.87,30078,0
+CEV.US,D,20241001,000000,10.88,10.9199,10.86,10.9,57017,0
+CEV.US,D,20241002,000000,10.88,10.9,10.87,10.9,40820,0
+CEV.US,D,20241003,000000,10.87,10.87,10.8,10.86,61938,0
+CEV.US,D,20241004,000000,10.81,10.8247,10.77,10.8,57503,0
+CEV.US,D,20241007,000000,10.84,10.84,10.73,10.74,47592,0
+CEV.US,D,20241008,000000,10.77,10.81,10.72,10.72,39784,0
+CEV.US,D,20241009,000000,10.72,10.75,10.71,10.71,29842,0
+CEV.US,D,20241010,000000,10.76,10.79,10.72,10.72,34923,0
+CEV.US,D,20241011,000000,10.68,10.72,10.66,10.68,45381,0
+CEV.US,D,20241014,000000,10.72,10.8525,10.62,10.64,55926,0
+CEV.US,D,20241015,000000,10.69,10.7798,10.6552,10.67,41458,0
+CEV.US,D,20241016,000000,10.68,10.745,10.67,10.67,36216,0
+CEV.US,D,20241017,000000,10.67,10.8,10.67,10.8,64395,0
+CEV.US,D,20241018,000000,10.81,10.83,10.8,10.81,14303,0
+CEV.US,D,20241021,000000,10.81,10.81,10.69,10.69,56131,0
+CEV.US,D,20241022,000000,10.73,10.73,10.661,10.68,50327,0
+CEV.US,D,20241023,000000,10.62,10.695,10.504,10.52,63200,0
+CEV.US,D,20241024,000000,10.48,10.57,10.47,10.47,33414,0
+CEV.US,D,20241025,000000,10.52,10.59,10.52,10.56,15945,0
+CEV.US,D,20241028,000000,10.56,10.6,10.478,10.49,33388,0
+CEV.US,D,20241029,000000,10.53,10.53,10.42,10.47,27916,0
+CEV.US,D,20241030,000000,10.49,10.5296,10.48,10.49,17473,0
+CEV.US,D,20241031,000000,10.51,10.55,10.5043,10.55,11340,0
+CEV.US,D,20241101,000000,10.57,10.5947,10.51,10.51,16475,0
+CEV.US,D,20241104,000000,10.58,10.5966,10.5,10.5,15838,0
+CEV.US,D,20241105,000000,10.5,10.53,10.5,10.51,18922,0
+CEV.US,D,20241106,000000,10.46,10.49,10.4,10.425,20395,0
+CEV.US,D,20241107,000000,10.44,10.51,10.4,10.51,32362,0
+CEV.US,D,20241108,000000,10.48,10.535,10.48,10.505,23243,0
+CEV.US,D,20241111,000000,10.52,10.67,10.52,10.54,56304,0
+CEV.US,D,20241112,000000,10.5475,10.5475,10.42,10.42,44156,0
+CEV.US,D,20241113,000000,10.43,10.4499,10.36,10.36,88778,0
+CEV.US,D,20241114,000000,10.4,10.43,10.39,10.42,44070,0
+CEV.US,D,20241115,000000,10.3979,10.42,10.39,10.41,13467,0
+CEV.US,D,20241118,000000,10.4,10.4384,10.3802,10.39,28186,0
+CEV.US,D,20241119,000000,10.4,10.4,10.37,10.385,22501,0
+CEV.US,D,20241120,000000,10.35,10.3893,10.34,10.38,16521,0
+CEV.US,D,20241121,000000,10.395,10.4247,10.34,10.41,43731,0
+CEV.US,D,20241122,000000,10.4264,10.43,10.39,10.4,14843,0
+CEV.US,D,20241125,000000,10.45,10.46,10.43,10.44,20025,0
+CEV.US,D,20241126,000000,10.44,10.45,10.4,10.45,10253,0
+CEV.US,D,20241127,000000,10.46,10.63,10.45,10.62,62363,0
+CEV.US,D,20241129,000000,10.62,10.65,10.59,10.65,10633,0
+CEV.US,D,20241202,000000,10.63,10.69,10.6,10.63,17042,0
+CEV.US,D,20241203,000000,10.6445,10.7,10.6,10.6,5672,0
+CEV.US,D,20241204,000000,10.61,10.7,10.61,10.68,18983,0
+CEV.US,D,20241205,000000,10.64,10.66,10.63,10.64,13078,0
+CEV.US,D,20241206,000000,10.675,10.7,10.67,10.67,5144,0
+CEV.US,D,20241209,000000,10.6999,10.6999,10.67,10.67,2619,0
+CEV.US,D,20241210,000000,10.6815,10.7297,10.68,10.7,29667,0
+CEV.US,D,20241211,000000,10.75,10.75,10.7,10.7499,7547,0
+CEV.US,D,20241212,000000,10.685,10.685,10.57,10.6,39086,0
+CEV.US,D,20241213,000000,10.56,10.56,10.5,10.53,12765,0
+CEV.US,D,20241216,000000,10.539,10.55,10.41,10.42,53027,0
+CEV.US,D,20241217,000000,10.412,10.44,10.28,10.31,72292,0
+CEV.US,D,20241218,000000,10.325,10.33,10.17,10.21,75241,0
+CEV.US,D,20241219,000000,10.176433,10.1899,10.08,10.1,59969,0
+CEV.US,D,20241220,000000,10.1107,10.157,10.06,10.07,31308,0
+CEV.US,D,20241223,000000,10.0899,10.16,10.01,10.06,69656,0
+CEV.US,D,20241224,000000,10.05,10.1,10.04,10.0999,17008,0
+CEV.US,D,20241226,000000,10.1,10.15,10.0873,10.13,40946,0
+CEV.US,D,20241227,000000,10.05,10.11,10.01,10.02,98663,0
+CEV.US,D,20241230,000000,10.03,10.06,10.01,10.01,67368,0
+CEV.US,D,20241231,000000,10.07,10.09,10.02,10.04,40467,0
+CEV.US,D,20250102,000000,10.1,10.17,10.0905,10.14,43765,0
+CEV.US,D,20250103,000000,10.17,10.23,10.13,10.2,47656,0
+CEV.US,D,20250106,000000,10.17,10.2,10.14,10.18,32722,0
+CEV.US,D,20250107,000000,10.18,10.18,10.12,10.16,27458,0
+CEV.US,D,20250108,000000,10.14,10.1605,10.14,10.14,30397,0
+CEV.US,D,20250110,000000,10.1,10.1,10.02,10.02,46021,0
+CEV.US,D,20250113,000000,10.0138,10.0138,9.91,9.96,39201,0
+CEV.US,D,20250114,000000,9.925,9.94,9.92,9.925,7479,0
+CEV.US,D,20250115,000000,9.99,10.0147,9.98,9.98,35067,0
+CEV.US,D,20250116,000000,9.998,10.04,9.9809,10.04,29776,0
+CEV.US,D,20250117,000000,10.032,10.06,10.032,10.06,22966,0
+CEV.US,D,20250121,000000,10.098,10.1,10.06,10.08,43463,0
+CEV.US,D,20250122,000000,10.0989,10.14,10.09,10.11,42550,0
+CEV.US,D,20250123,000000,10.09,10.102241,10.05,10.07,38957,0
+CEV.US,D,20250124,000000,10.062,10.07,10.035,10.0452,57666,0
+CEV.US,D,20250127,000000,10.065,10.1,10.06,10.095,24309,0
+CEV.US,D,20250128,000000,10.08,10.1,10.06,10.09,23382,0
+CEV.US,D,20250129,000000,10.0718,10.11,10.05,10.1,22053,0
+CEV.US,D,20250130,000000,10.1202,10.1479,10.09,10.1399,55827,0
+CEV.US,D,20250131,000000,10.14,10.15,10.11,10.135,16420,0
+CEV.US,D,20250203,000000,10.14,10.17,10.11,10.14,45063,0
+CEV.US,D,20250204,000000,10.14,10.17,10.12,10.15,28190,0
+CEV.US,D,20250205,000000,10.2444,10.25,10.19,10.24,18456,0
+CEV.US,D,20250206,000000,10.2642,10.27,10.25,10.26,15827,0
+CEV.US,D,20250207,000000,10.24,10.25,10.22,10.23,17247,0
+CEV.US,D,20250210,000000,10.2936,10.2999,10.18,10.22,52981,0
+CEV.US,D,20250211,000000,10.2194,10.245,10.2018,10.23,22590,0
+CEV.US,D,20250212,000000,10.06,10.13,10.06,10.09,89852,0
+CEV.US,D,20250213,000000,10.08,10.1,10.07,10.07,34783,0
+CEV.US,D,20250214,000000,10.13,10.15,10.12,10.14,19492,0
+CEV.US,D,20250218,000000,10.09,10.1599,10.09,10.13,32740,0
+CEV.US,D,20250219,000000,10.13,10.2166,10.13,10.21,43357,0
+CEV.US,D,20250220,000000,10.22,10.24,10.19,10.235,10204,0
+CEV.US,D,20250221,000000,10.25,10.2843,10.25,10.27,11917,0
+CEV.US,D,20250224,000000,10.26,10.29,10.26,10.28,40014,0
+CEV.US,D,20250225,000000,10.3,10.376,10.3,10.36,33265,0
+CEV.US,D,20250226,000000,10.37,10.3776,10.335,10.34,9861,0
+CEV.US,D,20250227,000000,10.36,10.36,10.31,10.32,13682,0
+CEV.US,D,20250228,000000,10.33,10.37,10.33,10.35,11777,0
+CEV.US,D,20250303,000000,10.36,10.41,10.325,10.39,31864,0
+CEV.US,D,20250304,000000,10.4,10.41,10.325,10.325,34851,0
+CEV.US,D,20250305,000000,10.39,10.43,10.31,10.33,13681,0
+CEV.US,D,20250306,000000,10.31,10.31,10.27,10.27,5448,0
+CEV.US,D,20250307,000000,10.319,10.32,10.23,10.2399,13403,0
+CEV.US,D,20250310,000000,10.235,10.26,10.12,10.12,12162,0
+CEV.US,D,20250311,000000,10.19,10.22,10.17,10.175,24596,0
+CEV.US,D,20250312,000000,10.17,10.2,10.15,10.15,15132,0
+CEV.US,D,20250313,000000,10.09,10.118,10.06,10.07,19399,0
+CEV.US,D,20250314,000000,10.1,10.11,10.09,10.09,11662,0
+CEV.US,D,20250317,000000,10.08,10.1,10.06,10.088,18864,0
+CEV.US,D,20250318,000000,10.05,10.06,10.03,10.04,21693,0
+CEV.US,D,20250319,000000,10.049583,10.06,9.99,10.01,47351,0
+CEV.US,D,20250320,000000,10.07,10.14,10.07,10.11,15887,0
+CEV.US,D,20250321,000000,10.1222,10.2,10.1166,10.18,31481,0
+CEV.US,D,20250324,000000,10.17,10.2,10.1643,10.18,19494,0
+CEV.US,D,20250325,000000,10.18,10.21,10.11,10.11,12635,0
+CEV.US,D,20250326,000000,10.11,10.11,10.03,10.03,13522,0
+CEV.US,D,20250327,000000,10,10.07,9.99,10.04,49542,0
+CEV.US,D,20250328,000000,10.04,10.0591,10.02,10.03,29630,0
+CEV.US,D,20250331,000000,10.01,10.04,9.99,10.02,10474,0
+CEV.US,D,20250401,000000,9.96,10.08,9.96,10.06,11464,0
+CEV.US,D,20250402,000000,10.02,10.11,10.01,10.03,24341,0
+CEV.US,D,20250403,000000,10.1,10.19,10.08,10.18,56504,0
+CEV.US,D,20250404,000000,10.0358,10.17,10.01,10.01,27395,0
+CEV.US,D,20250407,000000,10.01,10.01,9.81,9.85,68875,0
+CEV.US,D,20250408,000000,9.8097,9.88,9.72,9.73,35048,0
+CEV.US,D,20250409,000000,9.67,9.73,9.43,9.66,113589,0
+CEV.US,D,20250410,000000,9.55,9.629,9.45,9.455,25893,0
+CEV.US,D,20250411,000000,9.44,9.45,9.3077,9.43,30099,0
+CEV.US,D,20250414,000000,9.45,9.57,9.45,9.57,28226,0
+CEV.US,D,20250415,000000,9.55,9.63,9.54,9.59,25208,0
+CEV.US,D,20250416,000000,9.6,9.63,9.565,9.577,19431,0
+CEV.US,D,20250417,000000,9.59,9.65,9.55,9.62,16693,0
+CEV.US,D,20250421,000000,9.61,9.61,9.51,9.52,16613,0
+CEV.US,D,20250422,000000,9.57,9.62,9.53,9.59,13006,0
+CEV.US,D,20250423,000000,9.72,9.7366,9.501,9.58,55468,0
+CEV.US,D,20250424,000000,9.63,9.66,9.6,9.64,18483,0
+CEV.US,D,20250425,000000,9.695,9.7435,9.67,9.7,36754,0
+CEV.US,D,20250428,000000,9.73,9.75,9.68,9.72,29591,0
+CEV.US,D,20250429,000000,9.735,9.79,9.72,9.745,68797,0
+CEV.US,D,20250430,000000,9.77,9.82,9.708,9.76,110097,0
+CEV.US,D,20250501,000000,9.873,9.8777,9.8,9.8,29774,0
+CEV.US,D,20250502,000000,9.84,9.85,9.8022,9.82,17338,0
+CEV.US,D,20250505,000000,9.8045,9.83,9.755,9.77,40513,0
+CEV.US,D,20250506,000000,9.79,9.8149,9.7405,9.785,29443,0
+CEV.US,D,20250507,000000,9.825,9.83,9.8,9.8,8757,0
+CEV.US,D,20250508,000000,9.84,9.855,9.7976,9.83,28177,0
+CEV.US,D,20250509,000000,9.83,9.85,9.8,9.81,41221,0
+CEV.US,D,20250512,000000,9.82,9.84,9.79,9.79,31004,0
+CEV.US,D,20250513,000000,9.77,9.84,9.76,9.78,48289,0
+CEV.US,D,20250514,000000,9.81,9.8483,9.7,9.702,34964,0
+CEV.US,D,20250515,000000,9.73,9.79,9.73,9.75,45932,0
+CEV.US,D,20250516,000000,9.801,9.82,9.77,9.785,19846,0
+CEV.US,D,20250519,000000,9.72,9.79,9.7062,9.79,18788,0
+CEV.US,D,20250520,000000,9.76,9.76,9.73,9.73,14800,0
+CEV.US,D,20250521,000000,9.73,9.76,9.62,9.62,17587,0
+CEV.US,D,20250522,000000,9.6571,9.6571,9.56,9.6,25576,0
+CEV.US,D,20250523,000000,9.61,9.6386,9.5062,9.55,25241,0
+CEV.US,D,20250527,000000,9.63,9.63,9.6001,9.6299,9232,0
+CEV.US,D,20250528,000000,9.62,9.63,9.56,9.585,18228,0
+CEV.US,D,20250529,000000,9.5784,9.64,9.57,9.59,56587,0
+CEV.US,D,20250530,000000,9.61,9.65,9.59,9.62,54400,0
+CEV.US,D,20250602,000000,9.61,9.62,9.56,9.58,18408,0
+CEV.US,D,20250603,000000,9.6075,9.61,9.5449,9.58,34398,0
+CEV.US,D,20250604,000000,9.5893,9.625,9.5531,9.62,69667,0
+CEV.US,D,20250605,000000,9.65,9.65,9.56,9.63,50307,0
+CEV.US,D,20250606,000000,9.63,9.63,9.55,9.565,18079,0
+CEV.US,D,20250609,000000,9.59,9.6305,9.55,9.55,37115,0
+CEV.US,D,20250610,000000,9.557,9.61,9.55,9.56,56933,0
+CEV.US,D,20250611,000000,9.57,9.63,9.565,9.605,127680,0
+CEV.US,D,20250612,000000,9.6975,9.6975,9.5903,9.63,63434,0
+CEV.US,D,20250613,000000,9.5734,9.59,9.5492,9.58,48455,0
+CEV.US,D,20250616,000000,9.6,9.67,9.5656,9.63,37256,0
+CEV.US,D,20250617,000000,9.625,9.66,9.5708,9.595,22297,0
+CEV.US,D,20250618,000000,9.62,9.62,9.59,9.6,6982,0
+CEV.US,D,20250620,000000,9.62,9.62,9.58,9.6,49136,0
+CEV.US,D,20250623,000000,9.591,9.6598,9.59,9.59,40985,0
+CEV.US,D,20250624,000000,9.65,9.65,9.61,9.64,10156,0
+CEV.US,D,20250625,000000,9.65,9.7,9.64,9.7,28975,0
+CEV.US,D,20250626,000000,9.68,9.74,9.63,9.685,43998,0
+CEV.US,D,20250627,000000,9.67,9.7,9.65,9.69,40303,0
+CEV.US,D,20250630,000000,9.651,9.75,9.64,9.685,26181,0
+CEV.US,D,20250701,000000,9.65,9.7099,9.65,9.69,29871,0
+CEV.US,D,20250702,000000,9.687,9.735,9.6804,9.72,36970,0
+CEV.US,D,20250703,000000,9.775,9.775,9.6905,9.71,29124,0
+CEV.US,D,20250707,000000,9.73,9.73,9.6402,9.69,36406,0
+CEV.US,D,20250708,000000,9.66,9.71,9.64,9.66,55386,0
+CEV.US,D,20250709,000000,9.6535,9.73,9.6501,9.73,19812,0
+CEV.US,D,20250710,000000,9.75,9.76,9.7,9.7092,42709,0
+CEV.US,D,20250711,000000,9.7,9.7,9.6,9.6,16034,0
+CEV.US,D,20250714,000000,9.64,9.68,9.61,9.68,28334,0
+CEV.US,D,20250715,000000,9.68,9.6926,9.61,9.62,30060,0
+CEV.US,D,20250716,000000,9.66,9.67,9.63,9.63,9660,0
+CEV.US,D,20250717,000000,9.66,9.66,9.58,9.59,17702,0
+CEV.US,D,20250718,000000,9.58,9.61,9.55,9.55,11587,0
+CEV.US,D,20250721,000000,9.59,9.59,9.57,9.575,10685,0
+CEV.US,D,20250722,000000,9.5922,9.61,9.53,9.55,47201,0
+CEV.US,D,20250723,000000,9.5497,9.55,9.5,9.5,10908,0
+CEV.US,D,20250724,000000,9.5,9.52,9.48,9.48,21001,0
+CEV.US,D,20250725,000000,9.47,9.4899,9.43,9.435,34475,0
+CEV.US,D,20250728,000000,9.43,9.44,9.4,9.4,24591,0
+CEV.US,D,20250729,000000,9.41,9.44,9.4,9.41,28715,0
+CEV.US,D,20250730,000000,9.41,9.43,9.35,9.375,35139,0
+CEV.US,D,20250731,000000,9.4,9.45,9.4,9.45,6701,0
+CEV.US,D,20250801,000000,9.4733,9.53,9.45,9.48,70013,0
+CEV.US,D,20250804,000000,9.5213,9.57,9.4749,9.52,85911,0
+CEV.US,D,20250805,000000,9.535,9.65,9.53,9.625,64657,0
+CEV.US,D,20250806,000000,9.6275,9.63,9.57,9.58,55375,0
+CEV.US,D,20250807,000000,9.58,9.6,9.57,9.575,54997,0
+CEV.US,D,20250808,000000,9.59,9.6249,9.52,9.525,105561,0
+CEV.US,D,20250811,000000,9.63,9.66,9.55,9.55,64988,0
+CEV.US,D,20250812,000000,9.551,9.58,9.54,9.58,46360,0
+CEV.US,D,20250813,000000,9.58,9.58,9.53,9.53,68225,0
+CEV.US,D,20250814,000000,9.54,9.586,9.48,9.51,45897,0
+CEV.US,D,20250815,000000,9.566,9.566,9.49,9.5,20433,0
+CEV.US,D,20250818,000000,9.49,9.51,9.45,9.4759,68648,0
+CEV.US,D,20250819,000000,9.45,9.49,9.42,9.43,92358,0
+CEV.US,D,20250820,000000,9.484,9.484,9.4,9.43,75682,0
+CEV.US,D,20250821,000000,9.405,9.42,9.37,9.38,111973,0
+CEV.US,D,20250822,000000,9.4197,9.4693,9.4005,9.4693,94598,0
+CEV.US,D,20250825,000000,9.4899,9.5,9.44,9.49,62300,0
+CEV.US,D,20250826,000000,9.46,9.5,9.46,9.48,61740,0
+CEV.US,D,20250827,000000,9.465,9.5,9.45,9.48,26713,0
+CEV.US,D,20250828,000000,9.49,9.49,9.45,9.4673,54097,0
+CEV.US,D,20250829,000000,9.4738,9.5,9.47,9.495,35647,0
+CEV.US,D,20250902,000000,9.455,9.5,9.45,9.46,31576,0
+CEV.US,D,20250903,000000,9.46,9.5218,9.455,9.49,74053,0
+CEV.US,D,20250904,000000,9.4708,9.53,9.4708,9.5,131009,0
+CEV.US,D,20250905,000000,9.55,9.63,9.545,9.625,125643,0
+CEV.US,D,20250908,000000,9.6599,9.8,9.635,9.787,81933,0
+CEV.US,D,20250909,000000,9.775,9.83,9.775,9.83,36913,0
+CEV.US,D,20250910,000000,9.875,9.93,9.8638,9.9,26494,0
+CEV.US,D,20250911,000000,9.9215,10.01,9.9053,9.935,70407,0
+CEV.US,D,20250912,000000,9.9,9.9282,9.89,9.905,29842,0
+CEV.US,D,20250915,000000,9.918,9.97,9.91,9.96,87904,0
+CEV.US,D,20250916,000000,9.9814,10.08,9.96,10.01,127319,0
+CEV.US,D,20250917,000000,10.07,10.1,9.99,9.99,33704,0
+CEV.US,D,20250918,000000,10.03,10.13,9.995,10.015,44316,0
+CEV.US,D,20250919,000000,10.029,10.08,10.0015,10.02,25700,0
+CEV.US,D,20250922,000000,10.06,10.0902,10.02,10.02,54893,0
+CEV.US,D,20250923,000000,10,10.0499,10,10.02,28298,0
+CEV.US,D,20250924,000000,10.0226,10.05,9.96,9.98,54816,0
+CEV.US,D,20250925,000000,9.98,10.0076,9.93,9.93,21768,0
+CEV.US,D,20250926,000000,10.03,10.05,9.96,9.97,3095,0
+CEV.US,D,20250929,000000,9.9701,10.02,9.96,10.01,24482,0
+CEV.US,D,20250930,000000,10.025,10.08,10.0064,10.08,17045,0
+CEV.US,D,20251001,000000,10.08,10.12,10.06,10.07,52766,0
+CEV.US,D,20251002,000000,10.11,10.112,10.08,10.08,10276,0
+CEV.US,D,20251003,000000,10.17,10.17,10.07,10.09,36439,0
+CEV.US,D,20251006,000000,10.1,10.14,10.04,10.06,20200,0
+CEV.US,D,20251007,000000,10.11,10.12,9.97,9.97,26442,0
+CEV.US,D,20251008,000000,10.0535,10.125,10.0535,10.1,36833,0
+CEV.US,D,20251009,000000,10.13,10.13,10.1,10.1,28747,0
+CEV.US,D,20251010,000000,10.1593,10.16,10.11,10.13,30823,0
+CEV.US,D,20251013,000000,10.1353,10.3,10.13,10.28,44530,0
+CEV.US,D,20251014,000000,10.25,10.29,10.18,10.2505,56190,0
+CEV.US,D,20251015,000000,10.24,10.27,10.18,10.19,23585,0
+CEV.US,D,20251016,000000,10.19,10.24,10.1714,10.19,33999,0
+CEV.US,D,20251017,000000,10.18,10.2,10.1,10.11,21534,0
+CEV.US,D,20251020,000000,10.14,10.19,10.14,10.19,24702,0
+CEV.US,D,20251021,000000,10.2424,10.25,10.1896,10.19,11500,0
+CEV.US,D,20251022,000000,10.19,10.22,10.15,10.16,35482,0
+CEV.US,D,20251023,000000,10.2595,10.2595,10.12,10.12,28340,0
+CEV.US,D,20251024,000000,10.145,10.1836,10.12,10.12,38095,0
+CEV.US,D,20251027,000000,10.23,10.24,10.12,10.19,54094,0
+CEV.US,D,20251028,000000,10.22,10.22,10.15,10.15,32492,0
+CEV.US,D,20251029,000000,10.2108,10.29,10.15,10.2539,72305,0
+CEV.US,D,20251030,000000,10.28,10.28,10.2,10.22,74202,0
+CEV.US,D,20251031,000000,10.25,10.2673,10.21,10.22,39748,0
+CEV.US,D,20251103,000000,10.2,10.25,10.2,10.23,13014,0
+CEV.US,D,20251104,000000,10.27,10.43,10.24,10.405,57363,0
+CEV.US,D,20251105,000000,10.41,10.5,10.3264,10.4118,38348,0
+CEV.US,D,20251106,000000,10.43,10.49,10.4,10.4,34541,0
+CEV.US,D,20251107,000000,10.4189,10.46,10.365,10.45,25559,0
+CEV.US,D,20251110,000000,10.4249,10.49,10.4009,10.47,17193,0
+CEV.US,D,20251111,000000,10.48,10.5,10.46,10.47,19523,0
+CEV.US,D,20251112,000000,10.492,10.52,10.4601,10.49,25482,0
+CEV.US,D,20251113,000000,10.485,10.5,10.43,10.46,8670,0
+CEV.US,D,20251114,000000,10.43,10.54,10.43,10.47,8549,0
+CEV.US,D,20251117,000000,10.503,10.51,10.38,10.38,34746,0
+CEV.US,D,20251118,000000,10.39,10.4778,10.33,10.4778,21773,0
+CEV.US,D,20251119,000000,10.45,10.49,10.43,10.46,19588,0
+CEV.US,D,20251120,000000,10.4742,10.505,10.37,10.37,22545,0
+CEV.US,D,20251121,000000,10.4,10.62,10.37,10.48,35851,0
+CEV.US,D,20251124,000000,10.47,10.53,10.45,10.48,12564,0
+CEV.US,D,20251125,000000,10.52,10.57,10.48,10.57,17816,0
+CEV.US,D,20251126,000000,10.5499,10.57,10.49,10.51,35314,0
+CEV.US,D,20251128,000000,10.5,10.531,10.49,10.49,9828,0
+CEV.US,D,20251201,000000,10.48,10.4855,10.4,10.41,21036,0
+CEV.US,D,20251202,000000,10.4,10.48,10.4,10.4,22139,0
+CEV.US,D,20251203,000000,10.44,10.44,10.4,10.4005,9049,0
+CEV.US,D,20251204,000000,10.425,10.49,10.36,10.42,21260,0
+CEV.US,D,20251205,000000,10.4899,10.4899,10.4,10.415,29579,0
+CEV.US,D,20251208,000000,10.44,10.45,10.4,10.44,11523,0
+CEV.US,D,20251209,000000,10.46,10.46,10.39,10.4,23666,0
+CEV.US,D,20251210,000000,10.38,10.41,10.35,10.39,24650,0
+CEV.US,D,20251211,000000,10.37,10.42,10.37,10.42,24878,0
+CEV.US,D,20251212,000000,10.34,10.35,10.22,10.22,61351,0
+CEV.US,D,20251215,000000,10.18,10.25,10.14,10.2,27048,0
+CEV.US,D,20251216,000000,10.2,10.2,10.15,10.2,29013,0
+CEV.US,D,20251217,000000,10.16,10.2102,10.13,10.21,25176,0
+CEV.US,D,20251218,000000,10.15,10.19,10.13,10.17,23859,0
+CEV.US,D,20251219,000000,10.155,10.18,10.1,10.155,54073,0
+CEV.US,D,20251222,000000,10.1001,10.167,10.1,10.1,66094,0
+CEV.US,D,20251223,000000,10.101,10.19,10.1,10.15,39761,0
+CEV.US,D,20251224,000000,10.11,10.1595,10.11,10.15,11914,0
+CEV.US,D,20251226,000000,10.12,10.15,10.0862,10.1,23194,0
+CEV.US,D,20251229,000000,10.105,10.11,9.9817,10.01,81621,0
+CEV.US,D,20251230,000000,10.017,10.0762,10.015,10.03,56253,0
+CEV.US,D,20251231,000000,10.0386,10.06,10.03,10.04,53225,0
+CEV.US,D,20260102,000000,10.0782,10.1,10.04,10.06,29282,0
+CEV.US,D,20260105,000000,10.05,10.06,10.04,10.04,32708,0
+CEV.US,D,20260106,000000,10.08,10.11,10.0653,10.07,24012,0
+CEV.US,D,20260107,000000,10.11,10.15,10.1,10.1,26104,0
+CEV.US,D,20260108,000000,10.1,10.1301,10.1,10.11,12203,0
+CEV.US,D,20260109,000000,10.15,10.21,10.14,10.17,20458,0
+CEV.US,D,20260112,000000,10.195,10.21,10.15,10.19,27183,0
+CEV.US,D,20260113,000000,10.2,10.27,10.185,10.2,37163,0
+CEV.US,D,20260114,000000,10.16,10.1899,10.08,10.18,44760,0
+CEV.US,D,20260115,000000,10.1745,10.2,10.17,10.19,19446,0
+CEV.US,D,20260116,000000,10.18,10.2016,10.16,10.1885,16629,0
+CEV.US,D,20260120,000000,10.15,10.16,10.13,10.13,18723,0
+CEV.US,D,20260121,000000,10.15,10.18,10.0976,10.13,40491,0
+CEV.US,D,20260122,000000,10.09,10.1201,10.09,10.1,13426,0
+CEV.US,D,20260123,000000,10.1175,10.13,10.1015,10.13,22933,0
+CEV.US,D,20260126,000000,10.12,10.21,10.11,10.11,15246,0
+CEV.US,D,20260127,000000,10.12,10.16,10.1115,10.155,15946,0
+CEV.US,D,20260128,000000,10.14,10.1998,10.11,10.1881,44712,0
+CEV.US,D,20260129,000000,10.26,10.26,10.15,10.22,31247,0
+CEV.US,D,20260130,000000,10.17,10.2863,10.17,10.27,28108,0
+CEV.US,D,20260202,000000,10.38,10.39,10.28,10.336,30605,0
+CEV.US,D,20260203,000000,10.3033,10.4,10.27,10.38,17193,0
+CEV.US,D,20260204,000000,10.38,10.48,10.38,10.48,18969,0
+CEV.US,D,20260205,000000,10.46,10.48,10.38,10.43,21545,0
+CEV.US,D,20260206,000000,10.39,10.39,10.37,10.37,4182,0
+CEV.US,D,20260209,000000,10.48,10.5,10.367,10.48,10939,0
+CEV.US,D,20260210,000000,10.41,10.4308,10.37,10.4,38585,0
+CEV.US,D,20260211,000000,10.44,10.5,10.38,10.42,22678,0
+CEV.US,D,20260212,000000,10.41,10.5,10.41,10.5,11572,0
+CEV.US,D,20260213,000000,10.4372,10.49,10.42,10.42,2677,0
+CEV.US,D,20260217,000000,10.49,10.57,10.42,10.5,26903,0
+CEV.US,D,20260218,000000,10.55,10.5999,10.5,10.595,3409,0
diff --git a/daily/us/nysemkt stocks/cmcl.us.txt b/daily/us/nysemkt stocks/cmcl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b90df0bf88b3940c0cd1e5443c28cf1ad455f80c
--- /dev/null
+++ b/daily/us/nysemkt stocks/cmcl.us.txt	
@@ -0,0 +1,2151 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CMCL.US,D,20170728,000000,5.3641,5.3641,5.32302,5.3313,4421.6083468101,0
+CMCL.US,D,20170731,000000,5.3641,5.3641,5.26576,5.29157,7285.1261333157,0
+CMCL.US,D,20170801,000000,5.3641,5.3641,5.20014,5.26138,15036.549639326,0
+CMCL.US,D,20170802,000000,5.20014,5.24133,5.20014,5.24133,5741.4147871471,0
+CMCL.US,D,20170803,000000,5.22478,5.28203,5.20014,5.24133,14931.786793478,0
+CMCL.US,D,20170804,000000,5.23666,5.24133,5.15926,5.20014,14204.609392888,0
+CMCL.US,D,20170807,000000,5.15692,5.1984,5.11826,5.13501,2065.4714019594,0
+CMCL.US,D,20170808,000000,5.20014,5.52806,5.20014,5.51599,10286.273540837,0
+CMCL.US,D,20170809,000000,5.52806,5.52806,5.52369,5.52369,1269.4791908612,0
+CMCL.US,D,20170810,000000,5.51969,5.51969,5.48687,5.48687,1269.4791908612,0
+CMCL.US,D,20170811,000000,5.49515,5.51969,5.48318,5.51969,2760.8091141058,0
+CMCL.US,D,20170814,000000,5.52806,5.52806,5.32302,5.42155,6375.1272958537,0
+CMCL.US,D,20170815,000000,5.32302,5.32302,5.24133,5.26567,15094.06649587,0
+CMCL.US,D,20170816,000000,5.29722,5.32302,5.24707,5.32302,935.6760055619,0
+CMCL.US,D,20170817,000000,5.31483,5.31483,5.27404,5.28203,1077.4139734736,0
+CMCL.US,D,20170818,000000,5.15926,5.3641,5.15926,5.36002,7400.1598464034,0
+CMCL.US,D,20170821,000000,5.32302,5.3641,5.32302,5.35165,1295.1563589611,0
+CMCL.US,D,20170822,000000,5.36186,5.36186,5.29089,5.32302,6713.0388280489,0
+CMCL.US,D,20170823,000000,5.32321,5.3641,5.32302,5.3641,1185.2580794933,0
+CMCL.US,D,20170824,000000,5.35593,5.35593,5.35593,5.35593,143.79214135968,0
+CMCL.US,D,20170825,000000,5.31483,5.4049,5.31483,5.33938,2530.7416879303,0
+CMCL.US,D,20170828,000000,5.3641,5.38056,5.33938,5.33938,4545.8858404138,0
+CMCL.US,D,20170829,000000,5.2571,5.31415,5.24133,5.24133,2627.2878399861,0
+CMCL.US,D,20170830,000000,5.30656,5.30656,5.28145,5.28145,1832.3227156119,0
+CMCL.US,D,20170831,000000,5.21699,5.27102,5.21699,5.26576,30135.751568816,0
+CMCL.US,D,20170901,000000,5.26576,5.32302,5.25778,5.29848,7727.8005113587,0
+CMCL.US,D,20170905,000000,5.32302,5.43012,5.32302,5.39682,10068.531155349,0
+CMCL.US,D,20170906,000000,5.41327,5.41327,5.24133,5.24961,16652.157056174,0
+CMCL.US,D,20170907,000000,5.2166,5.32302,5.2166,5.29848,3861.8460822313,0
+CMCL.US,D,20170908,000000,5.24961,5.31269,5.24961,5.31269,489.9203673469,0
+CMCL.US,D,20170911,000000,5.31483,5.32302,5.28203,5.28203,6067.0012786544,0
+CMCL.US,D,20170912,000000,5.28203,5.2904,5.28203,5.2904,1709.0723087322,0
+CMCL.US,D,20170913,000000,5.32302,5.32302,5.2904,5.2979,4110.4010694388,0
+CMCL.US,D,20170914,000000,5.2904,5.2904,4.9137,5.18398,4957.7476167369,0
+CMCL.US,D,20170915,000000,5.16762,5.20014,5.16762,5.19196,2090.1214833353,0
+CMCL.US,D,20170918,000000,5.14289,5.14289,4.93765,4.9548,5937.5883514307,0
+CMCL.US,D,20170919,000000,4.93892,5.02002,4.93892,4.98371,6465.5109275655,0
+CMCL.US,D,20170920,000000,4.97933,5.02878,4.97933,4.98001,1203.7456405253,0
+CMCL.US,D,20170921,000000,4.93025,4.93308,4.87281,4.87281,6910.2394790565,0
+CMCL.US,D,20170922,000000,4.8845,4.90563,4.77467,4.80787,11049.398976767,0
+CMCL.US,D,20170925,000000,4.81566,4.81566,4.65979,4.66796,2653.99209481,0
+CMCL.US,D,20170926,000000,4.66796,4.75004,4.66445,4.75004,10924.094396439,0
+CMCL.US,D,20170927,000000,4.74196,4.76639,4.73349,4.73349,2516.3624737944,0
+CMCL.US,D,20170928,000000,4.74994,4.75821,4.70077,4.70077,3418.1446174643,0
+CMCL.US,D,20170929,000000,4.6517,4.75559,4.6517,4.69269,5501.0764937317,0
+CMCL.US,D,20171002,000000,4.56563,4.70077,4.56563,4.70077,1982.2773773156,0
+CMCL.US,D,20171004,000000,4.67614,4.67614,4.65979,4.65979,732.31283421036,0
+CMCL.US,D,20171005,000000,4.68451,4.75004,4.68451,4.73349,2682.750523082,0
+CMCL.US,D,20171006,000000,4.77223,4.77223,4.70895,4.70895,4639.3507322976,0
+CMCL.US,D,20171009,000000,4.70895,4.72034,4.70535,4.70535,1258.1812368972,0
+CMCL.US,D,20171010,000000,4.81536,4.81536,4.69269,4.71732,3650.2662170878,0
+CMCL.US,D,20171011,000000,4.59425,4.75821,4.59425,4.74176,3046.3392233772,0
+CMCL.US,D,20171012,000000,4.77399,4.79346,4.77399,4.79346,1494.4111834166,0
+CMCL.US,D,20171013,000000,4.78226,5.40364,4.78226,4.93892,6878.3997906126,0
+CMCL.US,D,20171016,000000,4.84847,4.84847,4.84847,4.84847,402.6179958071,0
+CMCL.US,D,20171017,000000,4.84594,4.84594,4.67954,4.67954,9399.8976980269,0
+CMCL.US,D,20171018,000000,4.69103,4.69279,4.69055,4.69055,1458.4631480767,0
+CMCL.US,D,20171019,000000,4.69103,4.70379,4.68266,4.69103,603.92699371064,0
+CMCL.US,D,20171020,000000,4.68266,4.69911,4.64138,4.64138,14808.536386599,0
+CMCL.US,D,20171023,000000,4.5667,4.59971,4.48395,4.5005,9170.8573585754,0
+CMCL.US,D,20171024,000000,4.55005,4.55005,4.55005,4.55005,240.33829341546,0
+CMCL.US,D,20171025,000000,4.5667,4.5667,4.5667,4.5667,353.31783305521,0
+CMCL.US,D,20171026,000000,4.35951,4.88994,4.28104,4.33235,39971.134037819,0
+CMCL.US,D,20171027,000000,4.37792,4.3784,4.37792,4.3784,2472.1977446625,0
+CMCL.US,D,20171030,000000,4.41755,4.47548,4.41755,4.4341,5320.3092303081,0
+CMCL.US,D,20171031,000000,4.40936,4.47148,4.40936,4.46389,1394.7837711889,0
+CMCL.US,D,20171101,000000,4.43566,4.45103,4.43566,4.45103,819.61520575016,0
+CMCL.US,D,20171102,000000,4.40917,4.54372,4.40917,4.5005,6882.5081375086,0
+CMCL.US,D,20171103,000000,4.5005,4.53233,4.5005,4.53126,4408.2562193981,0
+CMCL.US,D,20171106,000000,4.59971,4.60818,4.59971,4.59971,779.55882351425,0
+CMCL.US,D,20171107,000000,4.55853,4.56758,4.55853,4.56758,5045.0499882767,0
+CMCL.US,D,20171108,000000,4.51705,4.5485,4.51705,4.52533,3820.7626132714,0
+CMCL.US,D,20171109,000000,4.52533,4.52601,4.51705,4.52601,3739.6227620756,0
+CMCL.US,D,20171110,000000,4.51705,4.52853,4.51705,4.51705,2414.6808881186,0
+CMCL.US,D,20171113,000000,4.52533,4.56378,4.52533,4.56378,11009.342594532,0
+CMCL.US,D,20171114,000000,4.59893,4.59971,4.52601,4.55853,15949.629736961,0
+CMCL.US,D,20171115,000000,4.57459,4.57478,4.51705,4.52611,15164.935479826,0
+CMCL.US,D,20171116,000000,4.51705,4.55005,4.4671,4.55005,9451.2520342268,0
+CMCL.US,D,20171117,000000,4.55853,4.89823,4.55853,4.89823,20594.115902877,0
+CMCL.US,D,20171120,000000,4.88994,5.18009,4.86317,5.16646,16188.940943652,0
+CMCL.US,D,20171121,000000,5.21309,5.2793,5.18836,5.26284,7167.0111600559,0
+CMCL.US,D,20171122,000000,5.38727,5.7519,5.38727,5.61919,23663.051034183,0
+CMCL.US,D,20171124,000000,5.67722,6.17455,5.61072,6.0918,52831.286908993,0
+CMCL.US,D,20171127,000000,6.0918,6.5973,5.89269,6.06687,42818.21843674,0
+CMCL.US,D,20171128,000000,6.1914,6.25721,6.10406,6.17455,7413.5119738154,0
+CMCL.US,D,20171129,000000,6.11652,6.34863,6.0585,6.34863,7548.0603346591,0
+CMCL.US,D,20171130,000000,6.38165,6.38933,5.79347,5.79347,10212.323296709,0
+CMCL.US,D,20171201,000000,5.68569,5.7186,5.39555,5.39555,4671.1904207415,0
+CMCL.US,D,20171204,000000,5.25447,5.51142,5.18535,5.40364,9719.3216691902,0
+CMCL.US,D,20171205,000000,5.37618,5.40364,5.37618,5.38727,5703.4125783592,0
+CMCL.US,D,20171206,000000,5.31269,5.35379,5.27102,5.35379,2938.4951173574,0
+CMCL.US,D,20171207,000000,5.28787,5.40354,5.28787,5.3458,7114.629737132,0
+CMCL.US,D,20171208,000000,5.36226,5.51142,5.36226,5.42885,3804.3292256875,0
+CMCL.US,D,20171211,000000,5.49477,5.61072,5.44521,5.50324,17808.656707396,0
+CMCL.US,D,20171212,000000,5.55289,5.55289,5.52027,5.52027,1194.5018600093,0
+CMCL.US,D,20171213,000000,5.50324,5.73505,5.50324,5.66904,8769.2664494923,0
+CMCL.US,D,20171214,000000,5.7186,5.84303,5.51725,5.69387,13533.921762118,0
+CMCL.US,D,20171215,000000,5.7186,5.7186,5.51142,5.51142,15229.641943438,0
+CMCL.US,D,20171218,000000,5.61919,5.79347,5.60167,5.70205,13072.759823042,0
+CMCL.US,D,20171219,000000,5.69387,5.69387,5.63575,5.63575,1149.3100441534,0
+CMCL.US,D,20171220,000000,5.70205,5.84303,5.63575,5.68569,25239.62915552,0
+CMCL.US,D,20171221,000000,5.76017,5.785,5.70079,5.7519,5082.0251103406,0
+CMCL.US,D,20171222,000000,5.83475,5.83475,5.72687,5.72687,2518.4166472423,0
+CMCL.US,D,20171226,000000,5.67722,5.84303,5.64422,5.76855,17210.89223403,0
+CMCL.US,D,20171227,000000,5.70205,5.94244,5.70205,5.92608,11216.814112778,0
+CMCL.US,D,20171228,000000,5.98596,6.1247,5.96775,6.08069,8574.1199719328,0
+CMCL.US,D,20171229,000000,6.19967,6.19967,6.03873,6.1247,5765.0377817991,0
+CMCL.US,D,20180102,000000,6.1247,6.31553,6.1247,6.24893,10263.677632909,0
+CMCL.US,D,20180103,000000,6.21603,6.24095,6.13298,6.13298,1900.1104393957,0
+CMCL.US,D,20180104,000000,6.13298,6.13298,6.07057,6.13298,6023.8636362465,0
+CMCL.US,D,20180105,000000,6.1616,6.1616,6.1616,6.1616,163.30678911563,0
+CMCL.US,D,20180108,000000,6.21603,6.2243,6.17455,6.18156,5814.337944551,0
+CMCL.US,D,20180109,000000,6.0918,6.21603,6.00884,6.21603,8866.8396882721,0
+CMCL.US,D,20180110,000000,6.0918,6.0918,6.0252,6.0918,7997.9243197701,0
+CMCL.US,D,20180111,000000,6.06589,6.14077,6.06589,6.14077,7732.9359449786,0
+CMCL.US,D,20180112,000000,6.1913,6.32517,6.1801,6.29129,9812.786561074,0
+CMCL.US,D,20180116,000000,6.1913,6.4422,6.1913,6.35,15170.070913446,0
+CMCL.US,D,20180117,000000,6.24135,6.27464,6.1913,6.27464,12972.105324091,0
+CMCL.US,D,20180118,000000,6.23287,6.23287,6.14077,6.17426,5840.0151126509,0
+CMCL.US,D,20180119,000000,6.16598,6.37502,6.16598,6.35019,9672.0756798863,0
+CMCL.US,D,20180122,000000,6.37502,6.37502,6.12402,6.1913,1979.1961171436,0
+CMCL.US,D,20180123,000000,6.19958,6.30872,6.16871,6.28301,9508.7688907707,0
+CMCL.US,D,20180124,000000,6.27464,6.42546,6.23287,6.2578,11712.89700047,0
+CMCL.US,D,20180125,000000,6.24144,6.35,6.24144,6.24144,3620.4807020919,0
+CMCL.US,D,20180126,000000,6.32517,6.35837,6.32517,6.33734,2594.4210648182,0
+CMCL.US,D,20180129,000000,6.28311,6.4422,6.27464,6.4422,17943.20506824,0
+CMCL.US,D,20180130,000000,6.4422,6.4422,6.2246,6.22732,15349.811090146,0
+CMCL.US,D,20180131,000000,6.21622,6.29129,6.15761,6.24135,4046.7216925509,0
+CMCL.US,D,20180201,000000,6.19967,6.24135,6.12811,6.24135,9059.9319923837,0
+CMCL.US,D,20180202,000000,6.09072,6.15187,6.00699,6.0658,24934.584398492,0
+CMCL.US,D,20180205,000000,5.79931,6.08235,5.79931,5.79931,7970.1929782221,0
+CMCL.US,D,20180206,000000,5.70604,6.04886,5.70604,5.98187,11840.255754245,0
+CMCL.US,D,20180207,000000,5.97369,5.97369,5.87925,5.92336,8778.5102300083,0
+CMCL.US,D,20180208,000000,5.88158,6.01507,5.87302,6.01507,30782.816204935,0
+CMCL.US,D,20180209,000000,6.02354,6.1323,5.98187,6.02364,18998.023133786,0
+CMCL.US,D,20180212,000000,6.08186,6.20795,6.02354,6.16598,5358.311439096,0
+CMCL.US,D,20180213,000000,6.14009,6.14009,6.14009,6.14009,1762.48081838,0
+CMCL.US,D,20180214,000000,6.04058,6.26626,6.04058,6.22576,15174.179260342,0
+CMCL.US,D,20180215,000000,6.34172,6.34172,6.16598,6.19666,1840.5394094039,0
+CMCL.US,D,20180216,000000,6.15752,6.17503,6.14895,6.14895,4119.6448499548,0
+CMCL.US,D,20180220,000000,6.18273,6.18273,6.18273,6.18273,6047.4866308984,0
+CMCL.US,D,20180221,000000,6.10717,6.15752,6.10717,6.14895,850.42780747009,0
+CMCL.US,D,20180222,000000,6.03182,6.11584,6.02354,6.07387,1457.4360613527,0
+CMCL.US,D,20180223,000000,6.07387,6.14904,6.07387,6.14895,8382.0547545452,0
+CMCL.US,D,20180226,000000,6.14895,6.14895,6.07387,6.10727,1264.3437572412,0
+CMCL.US,D,20180227,000000,6.07387,6.14885,6.04058,6.095,11933.72064613,0
+CMCL.US,D,20180228,000000,5.98197,6.02354,5.98187,6.02354,1805.6184607879,0
+CMCL.US,D,20180301,000000,5.93193,5.93193,5.74129,5.89804,33596.006741965,0
+CMCL.US,D,20180302,000000,5.89804,5.9145,5.82298,5.88967,8314.2670307613,0
+CMCL.US,D,20180305,000000,6.02354,6.02354,5.88967,5.97369,13944.756451717,0
+CMCL.US,D,20180306,000000,6.00699,6.02354,5.89804,6.02354,3900.8753777432,0
+CMCL.US,D,20180307,000000,5.91498,5.9401,5.90641,5.9401,3048.3933968252,0
+CMCL.US,D,20180308,000000,5.85647,6.02354,5.8482,6.02354,3164.4541966369,0
+CMCL.US,D,20180309,000000,5.89804,6.02354,5.89804,5.93193,1923.7334340477,0
+CMCL.US,D,20180312,000000,5.95704,5.95704,5.88226,5.88226,3806.3833991355,0
+CMCL.US,D,20180313,000000,5.88158,6.00699,5.85647,5.95228,2688.913043426,0
+CMCL.US,D,20180314,000000,6.03182,6.03182,5.85647,5.87214,2663.235875326,0
+CMCL.US,D,20180315,000000,5.9401,5.9401,5.6891,5.86484,4928.9891884649,0
+CMCL.US,D,20180316,000000,5.78617,5.8482,5.73924,5.8482,1173.9601255294,0
+CMCL.US,D,20180319,000000,5.90641,5.90641,5.73924,5.87302,2248.292838831,0
+CMCL.US,D,20180320,000000,5.88158,5.88158,5.80379,5.80379,10685.810276472,0
+CMCL.US,D,20180321,000000,5.72259,5.88606,5.70604,5.88606,6382.3169029217,0
+CMCL.US,D,20180322,000000,5.85647,6.01507,5.85647,5.99774,4571.5630085137,0
+CMCL.US,D,20180323,000000,5.91498,6.0658,5.86484,6.0658,5578.1079980315,0
+CMCL.US,D,20180326,000000,5.9401,6.08702,5.9401,6.07387,2084.9860497153,0
+CMCL.US,D,20180327,000000,6.02354,6.02354,5.73107,5.93893,5598.6497325114,0
+CMCL.US,D,20180328,000000,5.88158,5.88158,5.73107,5.81908,11345.199953278,0
+CMCL.US,D,20180329,000000,5.76437,5.79795,5.73107,5.78082,3115.154033885,0
+CMCL.US,D,20180402,000000,5.83135,5.93193,5.78929,5.93193,7427.8911879513,0
+CMCL.US,D,20180403,000000,5.9401,6.07387,5.9401,6.06122,11655.380143926,0
+CMCL.US,D,20180404,000000,6.02354,6.73507,6.02354,6.73507,21863.595093739,0
+CMCL.US,D,20180405,000000,6.73507,6.90224,6.65961,6.86037,20069.274586915,0
+CMCL.US,D,20180406,000000,6.94411,6.94411,6.73672,6.79086,8587.4720993447,0
+CMCL.US,D,20180409,000000,6.77684,6.94411,6.74324,6.90224,10954.906998159,0
+CMCL.US,D,20180410,000000,6.90224,6.98578,6.77684,6.98578,39772.906300087,0
+CMCL.US,D,20180411,000000,6.96727,7.28682,6.96727,7.23678,20834.454196293,0
+CMCL.US,D,20180412,000000,7.25275,7.28341,7.16863,7.18528,9090.7445941036,0
+CMCL.US,D,20180413,000000,7.25275,7.49732,7.19218,7.41301,5170.3545686044,0
+CMCL.US,D,20180416,000000,7.42138,7.71639,7.2693,7.58154,34807.969076282,0
+CMCL.US,D,20180417,000000,7.65767,7.75883,7.40454,7.58154,36867.277957897,0
+CMCL.US,D,20180418,000000,7.58991,7.71639,7.5056,7.58991,17013.691583022,0
+CMCL.US,D,20180419,000000,7.53091,7.92367,6.83117,7.77568,18277.008253539,0
+CMCL.US,D,20180420,000000,7.8009,7.8009,7.67442,7.8009,15474.088583749,0
+CMCL.US,D,20180423,000000,7.8009,8.03009,7.75037,8.03009,24148.863054634,0
+CMCL.US,D,20180424,000000,8.04557,8.38118,8.0115,8.35139,14878.37828383,0
+CMCL.US,D,20180425,000000,8.30631,8.30631,8.00312,8.09601,14252.882468916,0
+CMCL.US,D,20180426,000000,8.0115,8.18042,7.96963,7.978,10104.479190689,0
+CMCL.US,D,20180427,000000,8.04557,8.18042,8.04557,8.16328,7981.4909321861,0
+CMCL.US,D,20180430,000000,8.11275,8.14693,8.00312,8.12142,26037.675540065,0
+CMCL.US,D,20180501,000000,8.01247,8.01247,7.70364,7.70948,10211.296209985,0
+CMCL.US,D,20180502,000000,7.72485,7.79243,7.58991,7.77568,8421.0840500571,0
+CMCL.US,D,20180503,000000,7.75037,7.75037,7.54795,7.5648,4695.8405021175,0
+CMCL.US,D,20180504,000000,7.43832,7.60258,7.30941,7.60258,13581.167751421,0
+CMCL.US,D,20180507,000000,7.62379,7.62379,7.47201,7.47201,7733.9630317026,0
+CMCL.US,D,20180508,000000,7.42829,7.56382,7.40697,7.56382,9383.4643104429,0
+CMCL.US,D,20180509,000000,7.58154,7.62379,7.50998,7.58991,7339.5617296875,0
+CMCL.US,D,20180510,000000,7.62379,8.02016,7.60705,7.96963,27501.274121762,0
+CMCL.US,D,20180511,000000,7.8009,7.978,7.8009,7.90206,2902.5470820175,0
+CMCL.US,D,20180514,000000,8.02016,8.02016,7.95259,7.98044,4906.393280537,0
+CMCL.US,D,20180515,000000,7.84286,7.978,7.82611,7.84286,17408.092885037,0
+CMCL.US,D,20180516,000000,7.84286,7.8527,7.69954,7.83459,3360.6277609205,0
+CMCL.US,D,20180517,000000,7.78406,7.8009,7.47201,7.77568,15530.578353569,0
+CMCL.US,D,20180518,000000,7.65767,7.65767,7.65767,7.65767,1112.3349220895,0
+CMCL.US,D,20180521,000000,7.53091,7.61533,7.53091,7.60705,3429.4425714283,0
+CMCL.US,D,20180522,000000,7.58991,7.9192,7.58154,7.82963,4818.0638222732,0
+CMCL.US,D,20180523,000000,7.82885,7.95259,7.57316,7.7418,18538.915368158,0
+CMCL.US,D,20180524,000000,7.6827,7.86827,7.6827,7.75037,2930.2784235654,0
+CMCL.US,D,20180525,000000,7.76964,7.85153,7.76964,7.85153,959.29900021385,0
+CMCL.US,D,20180529,000000,7.73333,7.73333,7.39606,7.60705,4846.8222505451,0
+CMCL.US,D,20180530,000000,7.69964,7.71639,7.60705,7.67442,1262.2895837932,0
+CMCL.US,D,20180531,000000,7.60705,7.62467,7.5057,7.51407,4258.3015576944,0
+CMCL.US,D,20180601,000000,7.5056,7.77568,7.5056,7.77568,3520.8532898641,0
+CMCL.US,D,20180604,000000,7.81764,7.81764,7.67442,7.75037,9908.3056264058,0
+CMCL.US,D,20180605,000000,7.75883,7.75883,7.66586,7.66586,3011.4182747612,0
+CMCL.US,D,20180606,000000,7.5648,7.67442,7.28624,7.54318,10785.437688699,0
+CMCL.US,D,20180607,000000,7.49732,7.53938,7.49732,7.51407,1675.1784468402,0
+CMCL.US,D,20180608,000000,7.63129,7.63129,7.45526,7.46442,3739.6227620756,0
+CMCL.US,D,20180611,000000,7.42138,7.62379,7.41301,7.62379,7354.9680305475,0
+CMCL.US,D,20180612,000000,7.5056,7.58154,7.41963,7.53091,5417.8824690878,0
+CMCL.US,D,20180613,000000,7.58991,7.58991,7.1179,7.4688,8254.6960007695,0
+CMCL.US,D,20180614,000000,7.58991,7.58991,7.36258,7.36258,4241.8681701105,0
+CMCL.US,D,20180615,000000,7.3617,7.41301,7.21809,7.36258,17123.58986249,0
+CMCL.US,D,20180618,000000,7.33706,7.33706,7.16561,7.2693,19422.209950796,0
+CMCL.US,D,20180619,000000,7.14311,7.25275,7.05033,7.13221,12252.117530569,0
+CMCL.US,D,20180620,000000,6.99961,7.16863,6.89017,6.89017,8832.9458263802,0
+CMCL.US,D,20180621,000000,6.8817,7.06707,6.80176,6.96591,16410.791676035,0
+CMCL.US,D,20180622,000000,6.99795,7.04215,6.68746,6.68746,12196.654847473,0
+CMCL.US,D,20180625,000000,6.59516,7.05033,6.59516,7.05033,7688.7712158467,0
+CMCL.US,D,20180626,000000,7.05033,7.05033,6.95764,6.95764,3763.2457567276,0
+CMCL.US,D,20180627,000000,6.95764,7.08392,6.91538,7.00817,12281.903045564,0
+CMCL.US,D,20180628,000000,6.75522,7.17681,6.75522,7.10904,28517.062891796,0
+CMCL.US,D,20180629,000000,6.96591,7.17681,6.72971,7.11692,9853.8700300339,0
+CMCL.US,D,20180702,000000,7.07555,7.2693,7.03359,7.21059,5252.5215065242,0
+CMCL.US,D,20180703,000000,7.27797,7.27797,7.02502,7.27797,6235.44350139,0
+CMCL.US,D,20180705,000000,7.20202,7.26122,7.13455,7.23581,13031.676354083,0
+CMCL.US,D,20180706,000000,7.34543,7.3541,7.24135,7.2948,831.94024643813,0
+CMCL.US,D,20180709,000000,7.26122,7.41895,7.24019,7.31155,28668.044640224,0
+CMCL.US,D,20180710,000000,7.37075,7.37923,7.18518,7.37923,3191.1584514608,0
+CMCL.US,D,20180711,000000,7.34543,7.37923,7.14311,7.18518,6990.3522435283,0
+CMCL.US,D,20180712,000000,7.36384,7.46568,7.2618,7.44036,20816.993721985,0
+CMCL.US,D,20180713,000000,7.38944,7.47259,7.14283,7.14283,16778.488723226,0
+CMCL.US,D,20180716,000000,7.31273,7.48262,7.25343,7.41475,13634.576261069,0
+CMCL.US,D,20180717,000000,7.41475,7.41475,7.34689,7.34689,3747.8394558676,0
+CMCL.US,D,20180718,000000,7.39782,7.40639,7.31273,7.38087,21659.204835663,0
+CMCL.US,D,20180719,000000,7.27008,7.35527,7.22782,7.30425,7135.171471612,0
+CMCL.US,D,20180720,000000,7.31273,7.34583,7.21926,7.24486,7939.3803765022,0
+CMCL.US,D,20180723,000000,7.17681,7.32996,7.17681,7.18518,30239.48732794,0
+CMCL.US,D,20180724,000000,7.29558,7.35527,7.20221,7.29558,52703.928155218,0
+CMCL.US,D,20180725,000000,7.38087,7.64424,7.38087,7.62311,16825.73471253,0
+CMCL.US,D,20180726,000000,7.66994,7.80596,7.65739,7.75485,17831.252615324,0
+CMCL.US,D,20180727,000000,7.80596,7.80596,7.63587,7.68709,1485.1674029007,0
+CMCL.US,D,20180730,000000,7.86555,7.86555,7.69555,7.86555,11053.507323663,0
+CMCL.US,D,20180731,000000,7.81444,8.03564,7.78046,7.89963,21731.100906343,0
+CMCL.US,D,20180801,000000,7.90819,7.92484,7.78883,7.83157,5787.633689727,0
+CMCL.US,D,20180802,000000,7.72106,8.06095,7.72106,7.90819,10663.214368544,0
+CMCL.US,D,20180803,000000,7.95902,7.96739,7.80168,7.84004,19223.982213065,0
+CMCL.US,D,20180806,000000,7.84004,7.84004,7.68445,7.73362,14435.703905788,0
+CMCL.US,D,20180807,000000,7.66994,7.6865,7.39285,7.39285,6999.5960240443,0
+CMCL.US,D,20180808,000000,7.35527,7.38944,7.23016,7.36082,2667.344222222,0
+CMCL.US,D,20180809,000000,7.22782,7.22782,6.64656,6.80245,40510.354567917,0
+CMCL.US,D,20180810,000000,7.18518,7.18518,6.67528,7.18518,18118.836898043,0
+CMCL.US,D,20180813,000000,6.80245,6.80245,6.60694,6.60694,11453.044059298,0
+CMCL.US,D,20180814,000000,6.58971,6.6752,6.5052,6.53051,14599.010694904,0
+CMCL.US,D,20180815,000000,6.47082,6.47082,6.14778,6.14778,40925.297604412,0
+CMCL.US,D,20180816,000000,6.24144,6.24144,6.13931,6.19062,9181.1282258154,0
+CMCL.US,D,20180817,000000,6.24971,6.24971,5.99482,6.07991,16838.059753219,0
+CMCL.US,D,20180820,000000,6.16482,6.2244,6.12226,6.15391,34642.608113719,0
+CMCL.US,D,20180821,000000,6.24144,6.24971,6.06288,6.19899,22398.707276942,0
+CMCL.US,D,20180822,000000,6.15624,6.19899,6.13093,6.13093,10582.074517348,0
+CMCL.US,D,20180823,000000,6.08819,6.10309,5.56127,5.62046,24704.516972316,0
+CMCL.US,D,20180824,000000,5.62046,5.84186,5.6081,5.72279,47193.607880971,0
+CMCL.US,D,20180827,000000,5.68014,5.73973,5.61199,5.72279,29826.598464893,0
+CMCL.US,D,20180828,000000,5.73973,5.74946,5.65473,5.65473,8294.7523830054,0
+CMCL.US,D,20180829,000000,5.65473,5.65473,5.22964,5.35475,40132.386653486,0
+CMCL.US,D,20180830,000000,5.24659,5.35719,5.14435,5.14435,19050.404556709,0
+CMCL.US,D,20180831,000000,5.11037,5.72279,5.11037,5.23812,45963.15798562,0
+CMCL.US,D,20180904,000000,5.1614,5.32282,5.1614,5.17853,9444.0624271588,0
+CMCL.US,D,20180905,000000,5.28047,5.28047,5.11311,5.21241,12870.423738415,0
+CMCL.US,D,20180906,000000,5.42505,5.43342,5.28271,5.28271,5508.2661007996,0
+CMCL.US,D,20180907,000000,5.272,5.31289,5.19556,5.19556,17756.275284472,0
+CMCL.US,D,20180910,000000,5.20404,5.20404,5.12742,5.14435,14609.281562144,0
+CMCL.US,D,20180911,000000,5.2351,5.2351,5.04241,5.102,15771.943733708,0
+CMCL.US,D,20180912,000000,5.05098,5.37959,5.05098,5.24659,9761.4322248741,0
+CMCL.US,D,20180913,000000,5.24659,5.24659,5.24659,5.24659,96.546152055783,0
+CMCL.US,D,20180914,000000,5.28241,5.29118,5.28241,5.29118,704.58149266242,0
+CMCL.US,D,20180917,000000,5.40811,5.56127,5.35719,5.53576,5211.4380375643,0
+CMCL.US,D,20180918,000000,5.62903,5.90778,5.61199,5.90778,19488.970587856,0
+CMCL.US,D,20180919,000000,5.86737,5.86737,5.78208,5.78208,5864.6651940268,0
+CMCL.US,D,20180920,000000,5.86737,5.97525,5.79055,5.79055,8151.9873283697,0
+CMCL.US,D,20180921,000000,5.79883,5.83105,5.78208,5.82483,4132.9969773667,0
+CMCL.US,D,20180924,000000,5.82483,5.93513,5.71392,5.71432,13411.698441962,0
+CMCL.US,D,20180925,000000,5.80769,5.82473,5.71432,5.71432,5080.9980236166,0
+CMCL.US,D,20180926,000000,5.77916,5.78316,5.71432,5.73973,4718.4364100454,0
+CMCL.US,D,20180927,000000,5.69728,5.72581,5.5782,5.69728,6553.8403858293,0
+CMCL.US,D,20180928,000000,5.56964,5.79873,5.5525,5.79873,2661.181701878,0
+CMCL.US,D,20181001,000000,5.80769,5.80769,5.6374,5.72532,15840.758544216,0
+CMCL.US,D,20181002,000000,5.75667,5.9183,5.75667,5.76515,30546.586258415,0
+CMCL.US,D,20181003,000000,5.79883,5.79883,5.65473,5.65473,4487.3418971459,0
+CMCL.US,D,20181004,000000,5.65473,5.73973,5.45047,5.47169,14573.333526804,0
+CMCL.US,D,20181005,000000,5.51024,5.64626,5.35943,5.61199,8463.194605741,0
+CMCL.US,D,20181008,000000,5.52719,5.52719,5.37413,5.37413,2798.8113228937,0
+CMCL.US,D,20181009,000000,5.47607,5.50158,5.39409,5.40646,11718.03243409,0
+CMCL.US,D,20181010,000000,5.44209,5.66321,5.33996,5.66321,7885.9718668543,0
+CMCL.US,D,20181011,000000,5.34521,5.59427,5.34521,5.34521,11423.258544303,0
+CMCL.US,D,20181012,000000,5.34521,5.40364,5.34521,5.35885,11523.913043254,0
+CMCL.US,D,20181015,000000,5.51706,5.51706,5.32818,5.37092,6983.1626364603,0
+CMCL.US,D,20181016,000000,5.41385,5.47432,5.19917,5.47432,32312.148336968,0
+CMCL.US,D,20181017,000000,5.39672,5.39672,5.24191,5.24191,5201.1671703243,0
+CMCL.US,D,20181018,000000,5.29362,5.35359,5.19917,5.24191,7171.1195069519,0
+CMCL.US,D,20181019,000000,5.31095,5.39185,5.28115,5.38805,6118.3556148543,0
+CMCL.US,D,20181022,000000,5.28505,5.36966,5.10453,5.10453,7772.9923272146,0
+CMCL.US,D,20181023,000000,5.46556,5.50859,5.37092,5.50859,13412.725528686,0
+CMCL.US,D,20181024,000000,5.38805,5.48299,5.33664,5.33664,6714.0659147729,0
+CMCL.US,D,20181025,000000,5.39672,5.39672,4.87252,5.03579,4004.611136867,0
+CMCL.US,D,20181026,000000,5.00153,5.1132,4.91556,4.98439,10477.3116715,0
+CMCL.US,D,20181029,000000,4.92412,4.99266,4.86415,4.97563,5340.850964788,0
+CMCL.US,D,20181030,000000,5.00153,5.00153,4.78664,4.81244,8341.9983723093,0
+CMCL.US,D,20181031,000000,4.81244,4.82968,4.74361,4.74361,3788.9229248275,0
+CMCL.US,D,20181101,000000,4.72647,4.88118,4.50059,4.87252,12835.502789799,0
+CMCL.US,D,20181102,000000,4.85548,4.85548,4.82968,4.84672,3750.9207160396,0
+CMCL.US,D,20181105,000000,4.76941,4.76941,4.60614,4.68344,29412.682515122,0
+CMCL.US,D,20181106,000000,4.72647,4.81244,4.69103,4.81244,4974.1810043208,0
+CMCL.US,D,20181107,000000,4.81244,5.27433,4.81244,5.18184,15147.475005518,0
+CMCL.US,D,20181108,000000,5.19917,5.27657,5.19917,5.24191,4000.502789971,0
+CMCL.US,D,20181109,000000,5.27657,5.47432,5.27657,5.37092,5882.1256683348,0
+CMCL.US,D,20181112,000000,5.41385,5.41385,5.15624,5.29362,3080.2330852691,0
+CMCL.US,D,20181113,000000,5.24191,5.24191,5.15624,5.1649,10267.785979805,0
+CMCL.US,D,20181114,000000,5.15624,5.15624,5.05303,5.05303,11166.486863303,0
+CMCL.US,D,20181115,000000,5.07027,5.09596,5.05303,5.09596,3772.4895372435,0
+CMCL.US,D,20181116,000000,5.1649,5.37092,5.15624,5.37092,6079.3263193424,0
+CMCL.US,D,20181119,000000,5.43099,5.44823,5.15624,5.44823,11026.803068839,0
+CMCL.US,D,20181120,000000,5.48299,5.48299,5.19917,5.27657,16181.751336584,0
+CMCL.US,D,20181121,000000,5.32808,5.32808,5.1649,5.1649,3613.2910950239,0
+CMCL.US,D,20181123,000000,5.23334,5.32818,5.23334,5.31095,1436.8943268728,0
+CMCL.US,D,20181126,000000,5.31095,5.37092,5.24191,5.29196,12866.315391519,0
+CMCL.US,D,20181127,000000,5.26782,5.29362,5.04456,5.07027,3455.1197395282,0
+CMCL.US,D,20181128,000000,4.9583,4.9583,4.84029,4.90699,8930.51906516,0
+CMCL.US,D,20181129,000000,4.94125,4.97816,4.85548,4.85548,7003.7043709403,0
+CMCL.US,D,20181130,000000,4.87972,4.87972,4.76941,4.84,3181.9146709449,0
+CMCL.US,D,20181203,000000,4.93269,4.98439,4.84682,4.89705,32962.294233258,0
+CMCL.US,D,20181204,000000,4.84682,4.94125,4.84682,4.88118,18176.353754587,0
+CMCL.US,D,20181206,000000,4.70934,4.70934,4.30538,4.70067,27213.689839043,0
+CMCL.US,D,20181207,000000,4.74361,4.78937,4.65783,4.78937,2087.0402231633,0
+CMCL.US,D,20181210,000000,4.78664,4.80388,4.59757,4.80388,4696.8675888415,0
+CMCL.US,D,20181211,000000,4.80388,4.80388,4.6407,4.77223,3481.8239943522,0
+CMCL.US,D,20181212,000000,4.80388,4.81244,4.68344,4.79502,4584.9151359257,0
+CMCL.US,D,20181213,000000,4.80388,4.89832,4.77175,4.89832,7670.2836548148,0
+CMCL.US,D,20181214,000000,4.85548,4.88976,4.77778,4.78304,6046.4595441744,0
+CMCL.US,D,20181217,000000,4.81244,5.02732,4.73972,4.92412,9215.0220877073,0
+CMCL.US,D,20181218,000000,4.80388,5.02732,4.79502,4.91419,2926.1700766694,0
+CMCL.US,D,20181219,000000,4.85548,4.88976,4.85548,4.88976,442.67437804301,0
+CMCL.US,D,20181220,000000,4.76075,4.86521,4.57186,4.78664,16971.581027338,0
+CMCL.US,D,20181221,000000,4.79502,4.925,4.76075,4.81244,28929.951754843,0
+CMCL.US,D,20181224,000000,4.76075,4.81244,4.39125,4.39125,32964.348406706,0
+CMCL.US,D,20181226,000000,4.39982,4.49446,4.39067,4.43858,19663.575330936,0
+CMCL.US,D,20181227,000000,4.46876,4.54606,4.46876,4.50284,14177.905138065,0
+CMCL.US,D,20181228,000000,4.52026,4.55463,4.5116,4.55463,4121.6990234028,0
+CMCL.US,D,20181231,000000,4.60614,4.60614,4.5116,4.51481,7046.8420133482,0
+CMCL.US,D,20190102,000000,4.589,4.90699,4.589,4.90699,15494.630318229,0
+CMCL.US,D,20190103,000000,4.94125,5.15624,4.94125,5.12177,13589.384445213,0
+CMCL.US,D,20190104,000000,5.10453,5.28505,5.10453,5.28505,4155.5928852947,0
+CMCL.US,D,20190107,000000,5.43099,5.43099,5.24191,5.28505,24416.932689597,0
+CMCL.US,D,20190108,000000,5.24191,5.24191,5.15107,5.20783,10948.744477815,0
+CMCL.US,D,20190109,000000,5.21631,5.47432,5.17308,5.45689,18340.687630427,0
+CMCL.US,D,20190110,000000,5.49185,5.49185,5.14397,5.36994,7605.5771912029,0
+CMCL.US,D,20190111,000000,5.30052,5.32662,5.15711,5.20492,11556.779818422,0
+CMCL.US,D,20190114,000000,5.23977,5.32662,5.23977,5.32662,13290.50220853,0
+CMCL.US,D,20190115,000000,5.20492,5.21359,5.08964,5.10064,13964.271099472,0
+CMCL.US,D,20190116,000000,5.00921,5.03979,4.99636,4.99636,4659.8924667775,0
+CMCL.US,D,20190117,000000,4.99636,5.06588,4.99636,5.04836,2365.3807253667,0
+CMCL.US,D,20190118,000000,5.12674,5.51784,5.12674,5.22234,8969.5483606719,0
+CMCL.US,D,20190122,000000,5.10931,5.10931,4.77049,4.814,17862.065217044,0
+CMCL.US,D,20190123,000000,4.77905,4.93561,4.77905,4.82257,13931.404324305,0
+CMCL.US,D,20190124,000000,4.84,4.92675,4.82257,4.90075,4386.6873981942,0
+CMCL.US,D,20190125,000000,4.97903,5.04758,4.90961,5.01379,13141.574633551,0
+CMCL.US,D,20190128,000000,5.03979,5.36128,5.03979,5.29176,12161.733898856,0
+CMCL.US,D,20190129,000000,5.29176,5.29176,5.21359,5.25048,7628.1730991309,0
+CMCL.US,D,20190130,000000,5.22234,5.26567,5.21359,5.24853,4041.5862589309,0
+CMCL.US,D,20190131,000000,5.26567,5.28465,5.22234,5.22234,5540.1057892436,0
+CMCL.US,D,20190201,000000,5.28309,5.28309,5.24717,5.28309,736.42118110635,0
+CMCL.US,D,20190204,000000,5.4046,5.4046,5.12674,5.2572,11126.430481067,0
+CMCL.US,D,20190205,000000,5.15234,5.15234,4.73563,5.12674,15991.740292644,0
+CMCL.US,D,20190206,000000,5.12674,5.12674,4.90961,4.90961,13852.318646557,0
+CMCL.US,D,20190207,000000,4.91536,4.9655,4.87758,4.9655,4048.7758659989,0
+CMCL.US,D,20190208,000000,4.95304,4.95304,4.92675,4.93979,2586.2043710262,0
+CMCL.US,D,20190211,000000,4.90961,4.95304,4.84866,4.84866,6645.2511042651,0
+CMCL.US,D,20190212,000000,4.85724,4.88196,4.79638,4.82257,20767.693559233,0
+CMCL.US,D,20190213,000000,4.84866,4.86599,4.82257,4.82257,13647.928388481,0
+CMCL.US,D,20190214,000000,4.79891,4.79891,4.77049,4.77263,11832.039060453,0
+CMCL.US,D,20190215,000000,4.79881,4.81604,4.72317,4.72696,21260.695186752,0
+CMCL.US,D,20190219,000000,4.72696,4.83932,4.72326,4.80515,25174.922691907,0
+CMCL.US,D,20190220,000000,4.77905,4.84866,4.67974,4.80515,25216.006160867,0
+CMCL.US,D,20190221,000000,4.83123,4.90961,4.79638,4.84,48086.146244124,0
+CMCL.US,D,20190222,000000,4.86599,4.94418,4.86599,4.88342,32830.827132586,0
+CMCL.US,D,20190225,000000,4.9877,5.46566,4.95178,5.46566,45062.402928675,0
+CMCL.US,D,20190226,000000,5.50041,5.50041,5.30052,5.40928,28109.309462369,0
+CMCL.US,D,20190227,000000,5.37871,5.37871,4.35339,4.59659,66361.100324215,0
+CMCL.US,D,20190228,000000,4.48375,4.68354,4.47498,4.62279,28857.028597439,0
+CMCL.US,D,20190301,000000,4.6924,4.70097,4.60526,4.70097,10943.609044195,0
+CMCL.US,D,20190304,000000,4.78791,4.92675,4.78791,4.82257,12835.502789799,0
+CMCL.US,D,20190305,000000,4.77905,4.9617,4.77905,4.94418,13742.420367089,0
+CMCL.US,D,20190306,000000,4.9877,5.12674,4.94418,5.12674,19038.079516021,0
+CMCL.US,D,20190307,000000,5.03979,5.21359,5.03112,5.14397,18057.211694603,0
+CMCL.US,D,20190308,000000,5.1614,5.1614,5.08409,5.15633,14193.311438925,0
+CMCL.US,D,20190311,000000,5.20492,5.2572,5.14397,5.20238,10487.58253874,0
+CMCL.US,D,20190312,000000,5.17883,5.26567,5.17883,5.24757,4746.1677515934,0
+CMCL.US,D,20190313,000000,5.21359,5.2572,5.19634,5.24853,3795.0854451715,0
+CMCL.US,D,20190314,000000,5.2275,5.23977,5.21767,5.23977,2016.1712392075,0
+CMCL.US,D,20190315,000000,5.22234,5.22234,5.19634,5.21359,2188.7218088391,0
+CMCL.US,D,20190318,000000,5.20492,5.27443,4.9617,5.12674,10683.756103024,0
+CMCL.US,D,20190319,000000,5.5786,5.5786,5.03989,5.30052,17131.806556282,0
+CMCL.US,D,20190320,000000,5.28309,5.28309,4.9877,5.08866,10814.196116972,0
+CMCL.US,D,20190321,000000,5.04836,5.21359,5.04836,5.21349,5437.3971168438,0
+CMCL.US,D,20190322,000000,5.26567,5.27443,5.17006,5.27443,5412.7470354679,0
+CMCL.US,D,20190325,000000,5.2572,5.2572,5.20014,5.24143,4678.3800278095,0
+CMCL.US,D,20190326,000000,5.18125,5.18125,5.12674,5.16296,3779.6791443115,0
+CMCL.US,D,20190327,000000,5.14864,5.2572,5.10931,5.23977,44892.933619216,0
+CMCL.US,D,20190328,000000,5.30919,5.30919,5.12674,5.19634,16375.87072742,0
+CMCL.US,D,20190329,000000,5.17006,5.2572,5.12674,5.23471,18319.118809222,0
+CMCL.US,D,20190401,000000,5.15273,5.17969,4.86599,5.09188,6715.0930014969,0
+CMCL.US,D,20190402,000000,5.12674,5.18768,5.10064,5.10064,5962.2384328066,0
+CMCL.US,D,20190403,000000,5.12674,5.14397,5.05722,5.05722,4787.2512205533,0
+CMCL.US,D,20190404,000000,5.06588,5.06588,5.03979,5.03979,4042.6133456549,0
+CMCL.US,D,20190405,000000,5.06588,5.10064,5.06588,5.08311,4469.881422838,0
+CMCL.US,D,20190408,000000,5.08311,5.12674,5.07455,5.08311,47505.842245065,0
+CMCL.US,D,20190409,000000,5.12674,5.231,5.06997,5.231,17061.96465905,0
+CMCL.US,D,20190410,000000,5.21359,5.231,5.07455,5.21359,15077.633108286,0
+CMCL.US,D,20190411,000000,5.13053,5.36313,5.12002,5.12488,15199.856428442,0
+CMCL.US,D,20190412,000000,5.13452,5.14309,5.08165,5.09928,2795.7300627217,0
+CMCL.US,D,20190415,000000,5.13452,5.18739,5.13452,5.18739,619.33329457061,0
+CMCL.US,D,20190416,000000,5.26636,5.26636,4.94992,5.17843,27743.666588626,0
+CMCL.US,D,20190417,000000,5.03775,5.05536,4.94992,5.04661,7498.7601719072,0
+CMCL.US,D,20190418,000000,4.98517,5.17843,4.93737,5.16967,7245.0697510797,0
+CMCL.US,D,20190422,000000,5.20482,5.27521,5.1168,5.27521,13853.345733281,0
+CMCL.US,D,20190423,000000,5.05536,5.12206,4.91468,5.12128,5584.2705183755,0
+CMCL.US,D,20190424,000000,5.10823,5.10823,5.10823,5.10823,649.11880956654,0
+CMCL.US,D,20190425,000000,5.14309,5.18739,5.09928,5.18739,4332.2518018223,0
+CMCL.US,D,20190426,000000,5.15273,5.17727,5.09928,5.17727,3721.1352010437,0
+CMCL.US,D,20190429,000000,5.16967,5.16967,5.1352,5.15916,2802.9196697897,0
+CMCL.US,D,20190430,000000,5.09928,5.13452,4.98517,5.09928,21530.818995163,0
+CMCL.US,D,20190501,000000,5.07289,5.16967,5.07289,5.12576,6998.5689373203,0
+CMCL.US,D,20190502,000000,5.09062,5.11622,5.07289,5.07289,5658.2207625033,0
+CMCL.US,D,20190503,000000,5.07289,5.16967,5.07289,5.14309,2518.4166472423,0
+CMCL.US,D,20190506,000000,5.12576,5.14309,5.09928,5.09928,12450.3452683,0
+CMCL.US,D,20190507,000000,5.09928,5.09928,5.09928,5.09928,1699.8285282162,0
+CMCL.US,D,20190508,000000,5.14309,5.14309,5.09928,5.09928,2898.4387351215,0
+CMCL.US,D,20190509,000000,5.2312,5.2312,5.09928,5.09928,2251.3740990029,0
+CMCL.US,D,20190510,000000,5.09928,5.10181,5.09928,5.09928,1426.6234596328,0
+CMCL.US,D,20190513,000000,5.09928,5.18739,5.09928,5.15205,4224.4076958025,0
+CMCL.US,D,20190514,000000,5.14309,5.15205,5.09928,5.12576,3119.262380781,0
+CMCL.US,D,20190515,000000,5.18758,5.18758,5.12742,5.12742,1210.9352475933,0
+CMCL.US,D,20190516,000000,5.09928,5.11602,5.09928,5.09928,12747.173331535,0
+CMCL.US,D,20190517,000000,5.09928,5.14251,5.09928,5.09928,33276.582770802,0
+CMCL.US,D,20190520,000000,5.10823,5.10823,5.01136,5.01136,8440.5986978131,0
+CMCL.US,D,20190521,000000,4.96735,5.06374,4.80914,4.80914,7899.3239942663,0
+CMCL.US,D,20190522,000000,4.79161,4.8251,4.69201,4.75656,17467.663915029,0
+CMCL.US,D,20190523,000000,4.97942,4.97942,4.75656,4.75656,5176.5170889484,0
+CMCL.US,D,20190524,000000,4.91468,4.91468,4.75656,4.78294,25738.793303382,0
+CMCL.US,D,20190528,000000,4.84448,4.84448,4.78294,4.79161,1826.1601952679,0
+CMCL.US,D,20190529,000000,4.82666,4.95898,4.79161,4.95849,2414.6808881186,0
+CMCL.US,D,20190530,000000,4.87953,4.91468,4.87953,4.90591,2639.6128806741,0
+CMCL.US,D,20190531,000000,4.88615,4.95849,4.88615,4.95849,999.35538244976,0
+CMCL.US,D,20190603,000000,4.86201,4.96735,4.80037,4.88538,5158.0295279164,0
+CMCL.US,D,20190604,000000,4.82676,4.83553,4.77409,4.77486,3764.2728434516,0
+CMCL.US,D,20190605,000000,4.78052,4.86512,4.78052,4.83553,2711.5089513539,0
+CMCL.US,D,20190606,000000,4.87953,4.87953,4.8179,4.8179,4421.6083468101,0
+CMCL.US,D,20190607,000000,4.79161,4.83971,4.79161,4.8179,20659.849453214,0
+CMCL.US,D,20190610,000000,4.84448,4.84448,4.79161,4.83553,3760.1644965556,0
+CMCL.US,D,20190611,000000,5.07289,5.07289,4.92354,4.99792,1521.1154382406,0
+CMCL.US,D,20190612,000000,4.92354,4.92354,4.92354,4.92354,702.52731921442,0
+CMCL.US,D,20190613,000000,4.96735,4.96735,4.92558,4.92558,5113.8647987845,0
+CMCL.US,D,20190614,000000,5.07289,5.09062,4.84448,4.84448,13954.000232232,0
+CMCL.US,D,20190617,000000,4.85334,4.92354,4.85334,4.87953,3069.9622180291,0
+CMCL.US,D,20190618,000000,4.92782,4.93677,4.92354,4.9288,913.08009763395,0
+CMCL.US,D,20190619,000000,4.91468,5.25769,4.79161,5.06549,51791.875144307,0
+CMCL.US,D,20190620,000000,5.18739,5.52125,4.84448,5.39838,108876.32817738,0
+CMCL.US,D,20190621,000000,5.42457,5.42457,5.17737,5.3015,9975.0662634656,0
+CMCL.US,D,20190624,000000,5.28397,5.4381,5.18739,5.18739,7013.9752381803,0
+CMCL.US,D,20190625,000000,5.24931,5.27521,5.15205,5.21173,9191.3990930554,0
+CMCL.US,D,20190626,000000,5.17843,5.18788,5.16967,5.18739,1825.1331085439,0
+CMCL.US,D,20190627,000000,5.20482,5.20482,5.16082,5.16082,6252.903975698,0
+CMCL.US,D,20190628,000000,5.21884,5.60926,5.17843,5.60926,10105.506277413,0
+CMCL.US,D,20190701,000000,5.44228,5.46868,4.98517,5.45971,45515.348173958,0
+CMCL.US,D,20190702,000000,5.45835,5.55795,5.34561,5.39838,4009.746570487,0
+CMCL.US,D,20190703,000000,5.40792,5.40792,5.34561,5.36157,3002.1744942453,0
+CMCL.US,D,20190705,000000,5.40694,5.47714,5.27521,5.27521,12630.085445,0
+CMCL.US,D,20190708,000000,5.27521,5.5712,5.27521,5.51375,10212.323296709,0
+CMCL.US,D,20190709,000000,5.41561,5.55639,5.41561,5.54773,3972.7714484231,0
+CMCL.US,D,20190710,000000,5.49477,5.60926,5.38767,5.45747,8639.8535222686,0
+CMCL.US,D,20190711,000000,5.41512,5.49272,5.09518,5.30851,8382.0547545452,0
+CMCL.US,D,20190712,000000,5.33528,5.52651,5.2238,5.25467,4410.3103928461,0
+CMCL.US,D,20190715,000000,5.29974,5.33528,5.29974,5.33528,7409.4036269194,0
+CMCL.US,D,20190716,000000,5.33528,5.35661,5.30861,5.35661,5469.2368052877,0
+CMCL.US,D,20190717,000000,5.3976,5.3976,5.29974,5.29974,3732.4331550076,0
+CMCL.US,D,20190718,000000,5.26421,5.46877,5.26421,5.40042,9557.0419667986,0
+CMCL.US,D,20190719,000000,5.3976,5.51297,5.33528,5.43304,8280.3731688694,0
+CMCL.US,D,20190722,000000,5.51297,5.57577,5.46936,5.46936,5657.1936757793,0
+CMCL.US,D,20190723,000000,5.45971,5.72473,5.45971,5.62299,10245.190071877,0
+CMCL.US,D,20190724,000000,5.69075,5.69075,5.55757,5.58414,8201.2874911216,0
+CMCL.US,D,20190725,000000,5.60196,5.60196,5.52203,5.52495,4897.149500021,0
+CMCL.US,D,20190726,000000,5.56526,5.56526,5.55757,5.55757,1026.0596372737,0
+CMCL.US,D,20190729,000000,5.40636,5.40636,5.37773,5.38854,9573.4753543825,0
+CMCL.US,D,20190730,000000,5.38854,5.39039,5.34424,5.34424,3202.4564054248,0
+CMCL.US,D,20190731,000000,5.37978,5.42427,5.29118,5.29118,8727.1558938084,0
+CMCL.US,D,20190801,000000,5.29089,5.29089,5.25525,5.29079,3127.479074573,0
+CMCL.US,D,20190802,000000,5.25525,5.33002,5.25525,5.29089,6214.9017669101,0
+CMCL.US,D,20190805,000000,5.40636,5.53974,5.40636,5.45085,28761.509532107,0
+CMCL.US,D,20190806,000000,5.33528,5.36206,5.27317,5.32642,29315.109276342,0
+CMCL.US,D,20190807,000000,5.32642,5.57528,5.32642,5.42271,21957.059985623,0
+CMCL.US,D,20190808,000000,5.35291,5.51297,5.34424,5.51297,20756.39560527,0
+CMCL.US,D,20190809,000000,5.57528,5.57528,5.08642,5.36206,40248.447453298,0
+CMCL.US,D,20190812,000000,5.21075,5.32633,4.64177,5.22868,13576.032317801,0
+CMCL.US,D,20190813,000000,5.37082,5.37082,5.06851,5.07757,22795.162752405,0
+CMCL.US,D,20190814,000000,5.14874,5.19284,4.94398,4.98283,17846.658916184,0
+CMCL.US,D,20190815,000000,5.0321,5.11311,5.00639,5.06316,15072.497674666,0
+CMCL.US,D,20190816,000000,5.02422,5.13082,4.79297,5.03297,19637.898162836,0
+CMCL.US,D,20190819,000000,4.97952,5.13969,4.97952,5.13969,7600.4417575829,0
+CMCL.US,D,20190820,000000,5.13969,5.22868,5.13969,5.22868,29378.78865323,0
+CMCL.US,D,20190821,000000,5.17531,5.32642,5.17531,5.26421,38515.752149914,0
+CMCL.US,D,20190822,000000,5.35291,5.38435,5.26421,5.33528,6297.0687048299,0
+CMCL.US,D,20190823,000000,5.33528,5.43576,5.26421,5.32642,20414.375726178,0
+CMCL.US,D,20190826,000000,5.5042,5.72649,5.3976,5.72649,39581.868169423,0
+CMCL.US,D,20190827,000000,5.80681,5.90457,5.69075,5.90457,23466.877469899,0
+CMCL.US,D,20190828,000000,6.03795,6.21116,5.61968,6.16238,27784.750057586,0
+CMCL.US,D,20190829,000000,6.04681,6.10893,5.78033,5.86903,25537.484305479,0
+CMCL.US,D,20190830,000000,5.87798,6.32235,5.86007,6.20678,19256.848988233,0
+CMCL.US,D,20190903,000000,6.30443,6.62475,6.26452,6.62475,25940.102301285,0
+CMCL.US,D,20190904,000000,6.66906,6.66906,6.23336,6.42886,22229.237967482,0
+CMCL.US,D,20190905,000000,6.40248,6.40248,6.00222,6.33588,28887.841199159,0
+CMCL.US,D,20190906,000000,6.2245,6.33112,6.09112,6.30015,20656.768193042,0
+CMCL.US,D,20190909,000000,6.53576,6.58026,6.27795,6.56673,23400.116832839,0
+CMCL.US,D,20190910,000000,6.49117,6.58026,6.49117,6.5714,6948.2416878444,0
+CMCL.US,D,20190911,000000,6.66029,6.66029,6.49117,6.55359,14797.238432635,0
+CMCL.US,D,20190912,000000,6.58893,6.58893,6.3723,6.44678,19365.720180977,0
+CMCL.US,D,20190913,000000,6.48241,6.48241,6.26899,6.3757,5517.5098813156,0
+CMCL.US,D,20190916,000000,6.3757,6.40248,6.33082,6.35214,6064.9471052064,0
+CMCL.US,D,20190917,000000,6.35789,6.48241,6.34903,6.42886,10344.817484105,0
+CMCL.US,D,20190918,000000,6.34903,6.39342,6.33832,6.39342,2823.4614042697,0
+CMCL.US,D,20190919,000000,6.28671,6.33112,6.26899,6.29568,5815.365031275,0
+CMCL.US,D,20190920,000000,6.29568,6.39342,6.29568,6.34903,2105.5277841953,0
+CMCL.US,D,20190923,000000,6.35672,6.35672,6.2836,6.33112,6445.9962798095,0
+CMCL.US,D,20190924,000000,6.26899,6.34026,6.24241,6.32235,3313.3817716166,0
+CMCL.US,D,20190925,000000,6.32235,6.34903,6.23949,6.23949,3964.5547546311,0
+CMCL.US,D,20190926,000000,6.28934,6.32196,6.08235,6.32196,12228.494535916,0
+CMCL.US,D,20190927,000000,6.29568,6.29568,6.01108,6.05558,21701.315391348,0
+CMCL.US,D,20190930,000000,6.01079,6.05558,5.83349,6.00222,21159.013601076,0
+CMCL.US,D,20191001,000000,5.93124,6.05558,5.93124,6.02014,9344.435014931,0
+CMCL.US,D,20191002,000000,6.00222,6.02014,5.94886,6.02014,12761.552545671,0
+CMCL.US,D,20191003,000000,6.04681,6.07339,6.02296,6.06463,8618.2847010647,0
+CMCL.US,D,20191004,000000,6.0881,6.23336,6.04681,6.23336,7609.6855380989,0
+CMCL.US,D,20191007,000000,6.31359,6.32235,6.27883,6.30132,5036.8332944847,0
+CMCL.US,D,20191008,000000,6.32235,6.44678,6.32235,6.40034,7191.6612414319,0
+CMCL.US,D,20191009,000000,6.44678,6.44678,6.1801,6.26899,8537.1448498688,0
+CMCL.US,D,20191010,000000,6.31407,6.31407,6.21505,6.25108,1866.2165775038,0
+CMCL.US,D,20191011,000000,6.24212,6.27805,6.16131,6.24212,3650.2662170878,0
+CMCL.US,D,20191014,000000,6.22576,6.2617,6.22576,6.24222,2565.6626365462,0
+CMCL.US,D,20191015,000000,6.28233,6.3318,6.25108,6.32293,6488.1068354934,0
+CMCL.US,D,20191016,000000,6.25108,6.36256,6.25108,6.34825,654.25424318653,0
+CMCL.US,D,20191017,000000,6.39469,6.4127,6.08936,6.24212,12897.127993239,0
+CMCL.US,D,20191018,000000,6.21505,6.32137,6.19704,6.26899,2519.4437339663,0
+CMCL.US,D,20191021,000000,6.28691,6.29139,6.23764,6.27805,8056.4682630379,0
+CMCL.US,D,20191022,000000,6.29596,6.324,6.29596,6.30482,7585.035456723,0
+CMCL.US,D,20191023,000000,6.37668,6.51152,6.3318,6.51152,11463.314926538,0
+CMCL.US,D,20191024,000000,6.52049,6.64618,6.46109,6.61025,29907.738316089,0
+CMCL.US,D,20191025,000000,6.64618,6.73604,6.61025,6.64618,29367.490699266,0
+CMCL.US,D,20191028,000000,6.70002,6.91568,6.68707,6.87089,13788.639269669,0
+CMCL.US,D,20191029,000000,6.87089,7.09531,6.87089,7.09531,26115.73413109,0
+CMCL.US,D,20191030,000000,7.21215,7.24477,7.12228,7.22032,45235.98058503,0
+CMCL.US,D,20191031,000000,7.31077,7.58933,7.31077,7.51329,26995.947453556,0
+CMCL.US,D,20191101,000000,7.58933,7.62525,7.43774,7.6237,11884.420483377,0
+CMCL.US,D,20191104,000000,7.63422,7.79593,7.49946,7.67014,30603.076028235,0
+CMCL.US,D,20191105,000000,7.72399,7.72399,7.36472,7.4278,26622.08788602,0
+CMCL.US,D,20191106,000000,7.38263,7.63422,7.37474,7.44553,11493.100441534,0
+CMCL.US,D,20191107,000000,7.36472,7.54435,7.23006,7.54435,21401.40606794,0
+CMCL.US,D,20191108,000000,7.36472,7.54435,7.36472,7.43998,3346.2485467845,0
+CMCL.US,D,20191111,000000,7.19414,7.35576,7.14915,7.24788,12978.267844434,0
+CMCL.US,D,20191112,000000,7.20679,7.40064,7.14915,7.27943,10853.225412484,0
+CMCL.US,D,20191113,000000,7.33784,7.4724,7.16717,7.30629,11477.694140674,0
+CMCL.US,D,20191114,000000,7.29286,7.29286,7.14029,7.25694,13631.495000898,0
+CMCL.US,D,20191115,000000,7.21215,7.29286,6.96961,7.18508,55293.213786416,0
+CMCL.US,D,20191118,000000,7.18508,7.18508,6.96056,7.06835,11335.956172763,0
+CMCL.US,D,20191119,000000,7.05033,7.09531,6.97205,7.03261,14271.370029948,0
+CMCL.US,D,20191120,000000,7.00545,7.17515,7.00545,7.17515,8444.7070447091,0
+CMCL.US,D,20191121,000000,7.18508,7.28381,7.14029,7.18508,6522.0006973854,0
+CMCL.US,D,20191122,000000,7.30192,7.30192,7.00545,7.28381,10619.049639413,0
+CMCL.US,D,20191125,000000,7.28381,7.42303,7.14915,7.25694,15881.842013176,0
+CMCL.US,D,20191126,000000,7.14915,7.27505,6.96961,7.05033,9341.353754759,0
+CMCL.US,D,20191127,000000,7.0845,7.0845,6.98744,7.04634,4176.1346197746,0
+CMCL.US,D,20191129,000000,7.05033,7.10379,7.01664,7.07282,3023.7433154492,0
+CMCL.US,D,20191202,000000,7.09531,7.18858,7.09531,7.1582,11942.964426645,0
+CMCL.US,D,20191203,000000,7.20309,7.52643,7.18508,7.50842,21394.216460872,0
+CMCL.US,D,20191204,000000,7.52185,7.54435,7.45458,7.45458,17743.950243784,0
+CMCL.US,D,20191205,000000,7.51923,7.6791,7.4058,7.51747,9188.3178328834,0
+CMCL.US,D,20191206,000000,7.63422,7.63422,7.38263,7.38263,7971.2200649461,0
+CMCL.US,D,20191209,000000,7.28381,7.36004,7.26034,7.26599,7046.8420133482,0
+CMCL.US,D,20191210,000000,7.33833,7.39422,7.27505,7.28381,6957.4854683604,0
+CMCL.US,D,20191211,000000,7.25694,7.25722,7.19414,7.221,6154.3036501942,0
+CMCL.US,D,20191212,000000,7.33813,7.34679,7.33784,7.34679,2214.398976939,0
+CMCL.US,D,20191213,000000,7.26599,7.29286,7.15159,7.2916,3506.4740757281,0
+CMCL.US,D,20191216,000000,7.36472,7.37309,7.15684,7.15684,7375.5097650275,0
+CMCL.US,D,20191217,000000,7.18508,7.18508,7.14273,7.18109,5659.2478492273,0
+CMCL.US,D,20191218,000000,7.16717,7.18508,7.06835,7.08636,7968.1388047741,0
+CMCL.US,D,20191219,000000,7.05802,7.11323,7.0515,7.11323,6168.6828643302,0
+CMCL.US,D,20191220,000000,7.11323,7.11323,7.03261,7.03261,7465.8933967392,0
+CMCL.US,D,20191223,000000,7.16717,7.18508,7.05033,7.17613,7544.9790744871,0
+CMCL.US,D,20191224,000000,7.23765,7.23765,7.17613,7.20309,12953.617763059,0
+CMCL.US,D,20191226,000000,7.27505,7.37377,7.26599,7.36014,10499.907579428,0
+CMCL.US,D,20191227,000000,7.40064,7.49946,7.35576,7.4724,8817.5395255202,0
+CMCL.US,D,20191230,000000,7.48155,7.54435,7.48155,7.54435,10635.483026996,0
+CMCL.US,D,20191231,000000,7.50842,7.62525,7.50842,7.56226,8117.0663797538,0
+CMCL.US,D,20200102,000000,7.6791,7.72399,7.57122,7.57122,12325.040687972,0
+CMCL.US,D,20200103,000000,7.65213,7.7418,7.58933,7.58933,15392.948732554,0
+CMCL.US,D,20200106,000000,7.67014,7.73752,7.66119,7.67092,17914.446639968,0
+CMCL.US,D,20200107,000000,7.6791,7.72399,7.58933,7.64308,9069.1757728997,0
+CMCL.US,D,20200108,000000,7.63422,7.78688,7.63422,7.68815,10054.151941213,0
+CMCL.US,D,20200109,000000,7.68815,7.68815,7.4724,7.56022,17398.849104521,0
+CMCL.US,D,20200110,000000,7.66119,7.76896,7.54435,7.66547,10745.381306464,0
+CMCL.US,D,20200113,000000,7.75095,7.75095,7.49946,7.50842,12395.909671929,0
+CMCL.US,D,20200114,000000,7.51747,7.66693,7.48155,7.54435,4335.3330619943,0
+CMCL.US,D,20200115,000000,7.64512,7.7418,7.54435,7.59488,10305.788188593,0
+CMCL.US,D,20200116,000000,7.53938,7.60228,7.4759,7.60228,3606.1014879559,0
+CMCL.US,D,20200117,000000,7.63168,7.66479,7.52127,7.62097,7822.2924899664,0
+CMCL.US,D,20200121,000000,7.5757,7.61913,7.28556,7.28556,19934.726226072,0
+CMCL.US,D,20200122,000000,7.47581,7.64814,7.46772,7.59449,7044.7878399002,0
+CMCL.US,D,20200123,000000,7.61182,7.70246,7.48495,7.63918,17058.883398878,0
+CMCL.US,D,20200124,000000,7.56664,7.69341,7.53676,7.62069,14196.392699096,0
+CMCL.US,D,20200127,000000,7.62097,7.6755,7.42265,7.4759,9326.9745406231,0
+CMCL.US,D,20200128,000000,7.42157,7.46675,7.31282,7.37951,9659.7506391983,0
+CMCL.US,D,20200129,000000,7.33102,7.5685,7.33102,7.50306,7655.9044406788,0
+CMCL.US,D,20200130,000000,7.49401,8.85407,7.49401,8.78971,64264.816320536,0
+CMCL.US,D,20200131,000000,8.83567,9.56686,8.83567,9.48703,117578.83398981,0
+CMCL.US,D,20200203,000000,9.48703,9.87548,9.18112,9.49579,66686.686815722,0
+CMCL.US,D,20200204,000000,9.49579,9.51527,8.78971,8.95222,58188.571261366,0
+CMCL.US,D,20200205,000000,8.83567,9.33319,8.83567,9.33319,22672.939432249,0
+CMCL.US,D,20200206,000000,9.38869,9.46464,9.19757,9.37895,18479.344338167,0
+CMCL.US,D,20200207,000000,9.51527,9.968,9.37895,9.94946,55028.225411625,0
+CMCL.US,D,20200210,000000,9.94946,10.0118,9.47048,9.53376,51222.869099213,0
+CMCL.US,D,20200211,000000,9.99621,9.99621,9.55031,9.56978,21831.755405295,0
+CMCL.US,D,20200212,000000,9.56978,9.56978,9.49579,9.55031,6644.2240175411,0
+CMCL.US,D,20200213,000000,9.56978,9.56978,9.13301,9.20721,21915.976516663,0
+CMCL.US,D,20200214,000000,9.56005,9.6691,9.42472,9.45198,24700.408625421,0
+CMCL.US,D,20200218,000000,9.69636,9.79761,9.44224,9.50553,28492.41281042,0
+CMCL.US,D,20200219,000000,9.51527,9.51527,9.33319,9.37019,17374.199023145,0
+CMCL.US,D,20200220,000000,9.51527,9.85895,9.37019,9.85895,48341.8908384,0
+CMCL.US,D,20200221,000000,9.94946,10.8735,9.8424,10.6934,97895.744011117,0
+CMCL.US,D,20200224,000000,12.2794,12.2794,10.7021,11.0565,106931.02592212,0
+CMCL.US,D,20200225,000000,11.0565,11.0565,9.65157,10.0303,64919.070563723,0
+CMCL.US,D,20200226,000000,10.4207,10.4207,9.65157,9.87548,34861.37758593,0
+CMCL.US,D,20200227,000000,10.4129,10.4129,9.51819,10.2114,41397.757497451,0
+CMCL.US,D,20200228,000000,10.1939,10.1939,9.06145,9.44224,83640.807368752,0
+CMCL.US,D,20200302,000000,9.44224,9.52402,9.06145,9.52402,32791.797837075,0
+CMCL.US,D,20200303,000000,9.18112,9.92322,9.17119,9.6136,48266.913507548,0
+CMCL.US,D,20200304,000000,9.91346,9.95922,9.7022,9.91346,12789.28388722,0
+CMCL.US,D,20200305,000000,9.92322,10.2766,9.92322,10.1491,37343.846197833,0
+CMCL.US,D,20200306,000000,10.1491,10.2036,9.89501,10.0303,25369.042082743,0
+CMCL.US,D,20200309,000000,10.0936,10.0936,8.77219,9.46074,43233.161473235,0
+CMCL.US,D,20200310,000000,9.65157,9.65157,9.17119,9.46074,21357.241338808,0
+CMCL.US,D,20200311,000000,9.72362,9.72362,8.78134,8.78971,39535.649266843,0
+CMCL.US,D,20200312,000000,8.1556,8.1556,7.61182,7.92913,47816.022435713,0
+CMCL.US,D,20200313,000000,7.83858,8.29142,7.61182,7.79311,49612.397115985,0
+CMCL.US,D,20200316,000000,7.177,7.70246,6.80527,7.20407,54512.627876178,0
+CMCL.US,D,20200317,000000,7.20407,7.69341,7.01616,7.69341,39260.390024812,0
+CMCL.US,D,20200318,000000,7.69341,7.69925,6.34328,6.43392,45159.976167455,0
+CMCL.US,D,20200319,000000,6.8778,6.8778,5.89921,6.43392,41591.876888287,0
+CMCL.US,D,20200320,000000,6.49731,6.69661,6.04409,6.04409,38173.732270823,0
+CMCL.US,D,20200323,000000,6.16209,6.84168,5.9513,6.72397,54441.758892221,0
+CMCL.US,D,20200324,000000,6.89591,8.48175,6.88676,7.94734,59882.237269237,0
+CMCL.US,D,20200325,000000,7.96525,8.59956,7.34008,8.38663,34955.869564538,0
+CMCL.US,D,20200326,000000,8.16455,8.92525,8.16455,8.40932,22410.005230906,0
+CMCL.US,D,20200327,000000,8.33678,8.78134,8.20983,8.72643,51849.392000852,0
+CMCL.US,D,20200330,000000,8.72643,8.76207,7.88376,8.23709,39139.19379138,0
+CMCL.US,D,20200331,000000,8.23709,8.87997,8.03788,8.40932,25199.572773283,0
+CMCL.US,D,20200401,000000,8.68096,8.68096,7.70246,8.04694,36783.056846529,0
+CMCL.US,D,20200402,000000,7.83858,8.60862,7.79311,8.18266,16071.853057116,0
+CMCL.US,D,20200403,000000,8.48175,8.48175,7.24934,7.55739,29026.497906898,0
+CMCL.US,D,20200406,000000,7.62009,8.13749,7.61182,8.05608,25924.696000425,0
+CMCL.US,D,20200407,000000,7.83858,8.48175,7.83858,8.22803,11051.453150215,0
+CMCL.US,D,20200408,000000,8.28236,8.30047,8.04694,8.24614,12774.904673083,0
+CMCL.US,D,20200409,000000,8.48175,9.52402,8.48175,8.78134,41887.677864798,0
+CMCL.US,D,20200413,000000,8.22803,10.7381,8.22803,10.7381,104868.63578034,0
+CMCL.US,D,20200414,000000,11.0653,11.0906,10.0118,10.8121,73588.709600987,0
+CMCL.US,D,20200415,000000,10.263,10.8735,10.2114,10.8735,35650.18018996,0
+CMCL.US,D,20200416,000000,10.8637,10.8735,10.2766,10.7381,23242.972564068,0
+CMCL.US,D,20200417,000000,10.6934,11.1003,10.6388,10.8033,19572.1646125,0
+CMCL.US,D,20200420,000000,11.0565,11.0565,10.6612,10.9202,30826.980934067,0
+CMCL.US,D,20200421,000000,10.8637,10.8637,10.3711,10.6028,29601.666472337,0
+CMCL.US,D,20200422,000000,10.8287,11.2814,10.6934,11.2619,44098.995581565,0
+CMCL.US,D,20200423,000000,11.2814,11.4898,10.965,11.0468,47308.641594057,0
+CMCL.US,D,20200424,000000,11.1295,11.4957,10.5201,11.3272,46836.181701019,0
+CMCL.US,D,20200427,000000,11.3096,11.4635,10.7937,11.1461,37814.251917423,0
+CMCL.US,D,20200428,000000,10.9105,11.4635,10.9105,10.965,40664.417576517,0
+CMCL.US,D,20200429,000000,11.0204,11.6368,10.9251,11.5619,33472.756335085,0
+CMCL.US,D,20200430,000000,11.4275,11.7254,11.1461,11.6718,27997.357009454,0
+CMCL.US,D,20200501,000000,11.374,11.7352,11.1461,11.7254,16787.732503742,0
+CMCL.US,D,20200504,000000,11.7352,12.2141,11.555,11.9883,63455.471982026,0
+CMCL.US,D,20200505,000000,12.0788,12.2239,11.7429,12.1801,32181.70832302,0
+CMCL.US,D,20200506,000000,11.7819,12.2239,11.3895,11.4898,45751.578120477,0
+CMCL.US,D,20200507,000000,11.8977,12.2239,11.3895,12.2239,40646.957102209,0
+CMCL.US,D,20200508,000000,12.2239,12.5501,12.1606,12.5237,83387.116947925,0
+CMCL.US,D,20200511,000000,12.5237,12.5237,11.6982,12.4585,68514.901184438,0
+CMCL.US,D,20200512,000000,12.5977,12.5977,11.6271,11.9795,71264.41234458,0
+CMCL.US,D,20200513,000000,12.3232,12.3232,11.3895,11.4547,32878.07312189,0
+CMCL.US,D,20200514,000000,11.5043,11.9153,11.4547,11.7955,34837.754591278,0
+CMCL.US,D,20200515,000000,12.1324,12.256,11.8871,12.034,65291.903044534,0
+CMCL.US,D,20200518,000000,12.332,13.2083,12.1703,13.1372,130496.50371753,0
+CMCL.US,D,20200519,000000,13.2179,13.8022,12.6708,13.4925,130748.13996491,0
+CMCL.US,D,20200520,000000,14.1108,14.7125,13.5733,14.6589,192653.73808042,0
+CMCL.US,D,20200521,000000,14.5849,14.5849,13.5733,14.2841,126376.85886757,0
+CMCL.US,D,20200522,000000,14.4476,14.5762,13.8927,14.2481,57937.96210071,0
+CMCL.US,D,20200526,000000,14.5392,14.5392,13.7369,14.0932,82420.628340643,0
+CMCL.US,D,20200527,000000,14.1292,14.2169,13.7369,14.1935,48212.477911175,0
+CMCL.US,D,20200528,000000,14.4214,14.4214,13.9559,14.03,57543.560798694,0
+CMCL.US,D,20200529,000000,14.0027,14.5849,13.9112,14.213,61501.953032982,0
+CMCL.US,D,20200601,000000,14.5849,15.1682,14.2841,14.8488,117352.87491053,0
+CMCL.US,D,20200602,000000,15.6793,15.8614,15.0231,15.4788,138453.34456834,0
+CMCL.US,D,20200603,000000,15.4514,15.4874,14.6131,15.133,85410.4777942,0
+CMCL.US,D,20200604,000000,15.2334,15.2879,14.5849,14.9861,50985.612065969,0
+CMCL.US,D,20200605,000000,14.8128,15.0416,13.7009,15.0231,169816.46477234,0
+CMCL.US,D,20200608,000000,16.209,16.209,15.0153,15.2694,88389.029293793,0
+CMCL.US,D,20200609,000000,15.0951,16.3267,15.0951,15.8166,112242.09137191,0
+CMCL.US,D,20200610,000000,15.9159,16.1272,15.3697,16.1272,92288.877584813,0
+CMCL.US,D,20200611,000000,15.7065,15.9997,15.0688,15.0688,106319.90932135,0
+CMCL.US,D,20200612,000000,15.2879,15.9529,14.8585,15.0318,89657.481397931,0
+CMCL.US,D,20200615,000000,14.8585,16.6831,14.5947,16.6189,169459.03859238,0
+CMCL.US,D,20200616,000000,18.2322,18.2322,15.6793,15.9344,146232.4994159,0
+CMCL.US,D,20200617,000000,15.7708,16.4085,15.2967,15.5158,105235.3057408,0
+CMCL.US,D,20200618,000000,15.433,16.136,14.9949,15.2334,76369.033362849,0
+CMCL.US,D,20200619,000000,15.5323,15.6793,15.1682,15.542,103374.22459692,0
+CMCL.US,D,20200622,000000,15.4145,15.6929,11.0127,11.2658,582255.46383429,0
+CMCL.US,D,20200623,000000,14.4136,14.769,13.4925,14.1478,522349.6035704,0
+CMCL.US,D,20200624,000000,14.5849,14.5849,13.4458,14.1935,139254.47221305,0
+CMCL.US,D,20200625,000000,14.213,14.5304,13.5101,13.6658,205226.30666888,0
+CMCL.US,D,20200626,000000,13.5831,13.9463,12.9453,13.5461,1362604.1170393,0
+CMCL.US,D,20200629,000000,13.5831,14.4846,13.2179,13.6191,179309.82736224,0
+CMCL.US,D,20200630,000000,13.2997,15.8264,13.2179,15.7884,221156.42175808,0
+CMCL.US,D,20200701,000000,15.9529,15.9529,14.8128,15.9529,154650.50220578,0
+CMCL.US,D,20200702,000000,15.9529,16.5176,15.6599,16.3355,145557.70343823,0
+CMCL.US,D,20200706,000000,16.3453,16.7737,15.1428,16.3647,181275.67135197,0
+CMCL.US,D,20200707,000000,16.3988,16.6733,15.8886,16.0522,85341.662983692,0
+CMCL.US,D,20200708,000000,16.4261,16.4806,16.136,16.3171,116321.67983963,0
+CMCL.US,D,20200709,000000,16.5634,16.7707,15.8078,16.3073,142329.5698647,0
+CMCL.US,D,20200710,000000,16.2362,16.537,15.506,15.8886,103450.2290145,0
+CMCL.US,D,20200713,000000,15.8711,16.098,15.138,15.4874,118374.82620091,0
+CMCL.US,D,20200714,000000,15.2139,15.7163,15.0435,15.6978,91128.269586696,0
+CMCL.US,D,20200715,000000,15.726,17.1368,15.3055,16.9372,180803.21145894,0
+CMCL.US,D,20200716,000000,16.7035,17.574,16.576,17.5642,130786.14217369,0
+CMCL.US,D,20200717,000000,17.3899,18.0043,17.2498,17.574,91470.289465787,0
+CMCL.US,D,20200720,000000,18.0861,19.2136,17.536,18.7627,163708.38002472,0
+CMCL.US,D,20200721,000000,19.7072,20.6049,19.3869,19.899,188363.59683428,0
+CMCL.US,D,20200722,000000,21.9329,22.7848,21.265,22.3808,240690.58416179,0
+CMCL.US,D,20200723,000000,22.9854,23.7098,21.1083,22.4723,289599.42687183,0
+CMCL.US,D,20200724,000000,22.9309,25.8537,22.2445,25.3027,395231.1880881,0
+CMCL.US,D,20200727,000000,26.915,26.915,23.701,24.6815,354421.9512835,0
+CMCL.US,D,20200728,000000,24.442,24.6163,23.1227,23.407,230679.56986299,0
+CMCL.US,D,20200729,000000,23.1967,23.6533,21.338,22.5911,289072.53138242,0
+CMCL.US,D,20200730,000000,21.9884,21.9884,20.2563,21.265,153954.13740691,0
+CMCL.US,D,20200731,000000,21.8871,22.1617,19.5699,20.9992,300344.8081783,0
+CMCL.US,D,20200803,000000,21.3838,22.299,20.5494,20.641,195381.68041936,0
+CMCL.US,D,20200804,000000,20.3664,21.9972,20.3664,21.9972,165813.90780891,0
+CMCL.US,D,20200805,000000,22.8384,23.113,21.9884,22.4372,193545.24935685,0
+CMCL.US,D,20200806,000000,23.1694,23.1694,21.0712,21.4919,142179.615203,0
+CMCL.US,D,20200807,000000,21.5863,22.1617,20.8892,21.5211,126195.06451742,0
+CMCL.US,D,20200810,000000,22.666,23.701,21.5678,21.6301,254641.50313385,0
+CMCL.US,D,20200811,000000,21.969,22.4372,20.2466,20.8259,234982.03614981,0
+CMCL.US,D,20200812,000000,20.8347,21.0625,19.2758,19.6526,160818.15798339,0
+CMCL.US,D,20200813,000000,18.5447,20.1073,17.536,18.7102,146558.0859074,0
+CMCL.US,D,20200814,000000,17.2078,17.5282,16.2245,17.2176,249648.8345685,0
+CMCL.US,D,20200817,000000,18.2692,20.8113,18.2692,18.9108,412169.90234028,0
+CMCL.US,D,20200818,000000,19.9993,20.5494,18.0589,18.4717,191142.89350942,0
+CMCL.US,D,20200819,000000,18.1319,18.5418,17.5642,17.9216,103484.12287639,0
+CMCL.US,D,20200820,000000,17.9586,18.1513,17.5097,17.8573,61571.794930214,0
+CMCL.US,D,20200821,000000,17.8846,18.0685,17.1242,17.3627,122646.47988601,0
+CMCL.US,D,20200824,000000,17.3267,17.3529,16.6939,16.9518,105746.79492935,0
+CMCL.US,D,20200825,000000,17.1894,17.3715,16.1904,16.4748,106985.4615185,0
+CMCL.US,D,20200826,000000,16.2557,17.2439,16.2187,16.7678,137844.28214101,0
+CMCL.US,D,20200827,000000,17.2439,17.7113,16.3189,16.3375,82014.929084664,0
+CMCL.US,D,20200828,000000,17.3997,17.7201,16.6393,16.7591,148242.50813476,0
+CMCL.US,D,20200831,000000,17.1796,17.2897,16.6481,16.6481,141333.29574242,0
+CMCL.US,D,20200901,000000,16.9041,17.3997,16.1369,16.2732,116378.16960946,0
+CMCL.US,D,20200902,000000,16.2907,16.3705,15.8974,16.1184,114458.54452231,0
+CMCL.US,D,20200903,000000,16.0357,17.4542,15.7835,16.7591,147080.87304992,0
+CMCL.US,D,20200904,000000,16.8506,17.647,16.54,16.6871,69553.2858624,0
+CMCL.US,D,20200908,000000,16.576,17.6382,16.0259,17.1076,95884.708205528,0
+CMCL.US,D,20200909,000000,17.0141,17.7297,16.7035,17.501,141206.96407538,0
+CMCL.US,D,20200910,000000,17.4542,17.6207,16.7591,16.8876,79248.984536939,0
+CMCL.US,D,20200911,000000,17.0979,17.4942,16.4835,16.7503,45449.614623622,0
+CMCL.US,D,20200914,000000,16.8408,19.1405,16.8408,18.5534,127558.00860017,0
+CMCL.US,D,20200915,000000,19.0939,19.233,17.6558,17.8934,78369.798301196,0
+CMCL.US,D,20200916,000000,17.7201,18.5252,17.0891,17.4377,95947.360495693,0
+CMCL.US,D,20200917,000000,17.0423,17.6918,16.8038,17.1709,37555.426062976,0
+CMCL.US,D,20200918,000000,17.2439,17.7745,16.7883,17.7667,131897.45000906,0
+CMCL.US,D,20200921,000000,17.0511,17.1417,15.9714,16.3929,111602.21634287,0
+CMCL.US,D,20200922,000000,16.3189,16.8506,15.0192,15.7153,100095.76377392,0
+CMCL.US,D,20200923,000000,15.6968,15.7406,14.6531,14.6784,83449.769238089,0
+CMCL.US,D,20200924,000000,14.6531,15.7786,14.3854,15.6141,94376.9448947,0
+CMCL.US,D,20200925,000000,15.6238,15.7504,15.1194,15.6141,50433.039408459,0
+CMCL.US,D,20200928,000000,15.6325,16.428,15.6325,16.1282,70710.812600345,0
+CMCL.US,D,20200929,000000,16.246,16.4475,15.7056,16.3093,33196.470006329,0
+CMCL.US,D,20200930,000000,15.9529,16.2557,15.0649,15.5595,83046.124155557,0
+CMCL.US,D,20201001,000000,15.5216,16.0123,15.0192,15.0279,100177.93071184,0
+CMCL.US,D,20201002,000000,14.9549,15.2198,14.4234,14.8536,45869.693093737,0
+CMCL.US,D,20201005,000000,14.8439,16.7503,14.8439,16.465,127034.19437093,0
+CMCL.US,D,20201006,000000,16.8506,16.8506,15.5771,15.7884,69615.938152564,0
+CMCL.US,D,20201007,000000,15.7601,16.281,15.545,16.281,58699.033363192,0
+CMCL.US,D,20201008,000000,16.281,16.4007,15.7504,16.1369,32841.097999826,0
+CMCL.US,D,20201009,000000,16.4835,17.6295,16.3219,17.0609,102368.70669412,0
+CMCL.US,D,20201012,000000,16.9421,17.6207,16.7688,17.4922,44127.754009837,0
+CMCL.US,D,20201013,000000,17.3082,17.4601,16.8408,16.8408,41128.660775764,0
+CMCL.US,D,20201014,000000,16.9966,18.3159,16.8506,17.9216,72860.505113673,0
+CMCL.US,D,20201015,000000,17.7823,17.7823,16.6607,17.1027,60215.013367813,0
+CMCL.US,D,20201016,000000,17.4347,17.4347,16.2469,16.4582,40268.989187778,0
+CMCL.US,D,20201019,000000,16.5224,16.8448,15.9889,15.9889,41098.875260768,0
+CMCL.US,D,20201020,000000,16.0249,16.8252,15.6949,16.7892,43930.55335883,0
+CMCL.US,D,20201021,000000,16.9927,17.7191,16.7065,16.983,80093.249824064,0
+CMCL.US,D,20201022,000000,16.8544,16.8544,16.21,16.2469,70961.421761001,0
+CMCL.US,D,20201023,000000,16.3929,17.0511,15.7582,15.8136,48075.875376884,0
+CMCL.US,D,20201026,000000,15.8604,16.3102,15.6111,15.6481,61385.89223317,0
+CMCL.US,D,20201027,000000,15.8789,16.0532,15.5566,15.5566,20358.913043083,0
+CMCL.US,D,20201028,000000,15.1886,15.4174,14.5985,14.8002,55044.658799208,0
+CMCL.US,D,20201029,000000,14.6629,15.5839,14.6629,15.5469,29442.468030118,0
+CMCL.US,D,20201030,000000,15.4174,15.6851,15.0133,15.0318,58496.697278565,0
+CMCL.US,D,20201102,000000,14.9939,15.7484,14.9881,15.6559,36917.605207374,0
+CMCL.US,D,20201103,000000,15.8506,16.0609,15.4728,16.0444,112181.4932552,0
+CMCL.US,D,20201104,000000,16.3385,16.3385,15.4271,15.5469,32873.964774994,0
+CMCL.US,D,20201105,000000,15.8604,16.1904,15.7562,16.0902,54919.35421888,0
+CMCL.US,D,20201106,000000,16.3929,16.3929,15.6024,15.6657,40834.9139727,0
+CMCL.US,D,20201109,000000,15.6024,16.43,15.1692,15.5741,80801.939663622,0
+CMCL.US,D,20201110,000000,15.7309,16.4767,15.6481,16.3842,66316.935595083,0
+CMCL.US,D,20201111,000000,16.2284,16.2284,15.4816,15.6559,60227.338408501,0
+CMCL.US,D,20201112,000000,16.0804,16.0804,14.8848,14.9383,78506.400835487,0
+CMCL.US,D,20201113,000000,15.133,15.43,14.4506,14.6453,72139.490233426,0
+CMCL.US,D,20201116,000000,14.8468,14.8761,14.065,14.3688,197322.87432771,0
+CMCL.US,D,20201117,000000,14.2861,14.8761,14.2665,14.4798,135134.8273631,0
+CMCL.US,D,20201118,000000,14.5431,14.8148,14.2393,14.4058,50491.583351727,0
+CMCL.US,D,20201119,000000,14.4058,14.6269,14.065,14.5985,71945.37084259,0
+CMCL.US,D,20201120,000000,14.433,14.8196,14.2315,14.3873,73105.978840708,0
+CMCL.US,D,20201123,000000,14.0836,14.3405,13.4857,13.6785,125700.00871646,0
+CMCL.US,D,20201124,000000,13.6785,14.0368,13.3884,13.6133,62929.603579339,0
+CMCL.US,D,20201125,000000,13.5315,13.991,13.5315,13.77,52233.522435626,0
+CMCL.US,D,20201127,000000,13.549,13.9823,13.4214,13.6707,40411.754242413,0
+CMCL.US,D,20201130,000000,13.3747,13.7524,13.1634,13.2813,76438.87526008,0
+CMCL.US,D,20201201,000000,13.5773,14.3035,13.3183,14.2763,79878.588698749,0
+CMCL.US,D,20201202,000000,14.3776,15.0503,14.138,15.0133,52302.337246134,0
+CMCL.US,D,20201203,000000,15.2431,15.2431,14.5343,14.7738,47303.506160437,0
+CMCL.US,D,20201204,000000,14.8936,15.0036,14.433,14.6453,54126.443267955,0
+CMCL.US,D,20201207,000000,14.6269,15.4642,14.6269,15.0503,45404.422807766,0
+CMCL.US,D,20201208,000000,15.1594,15.3073,14.8848,15.3073,42115.691117526,0
+CMCL.US,D,20201209,000000,15.1886,15.1886,14.1108,14.1741,103037.34015145,0
+CMCL.US,D,20201210,000000,14.1478,14.5985,14.0368,14.3591,83047.151242282,0
+CMCL.US,D,20201211,000000,14.1292,14.4604,13.4662,14.1206,91687.004764551,0
+CMCL.US,D,20201214,000000,13.9725,14.0456,13.0798,13.2083,123225.75679835,0
+CMCL.US,D,20201215,000000,13.4204,14.396,13.3747,14.213,77162.971400499,0
+CMCL.US,D,20201216,000000,14.2393,14.7086,14.065,14.4604,48063.550336196,0
+CMCL.US,D,20201217,000000,14.9481,16.5498,14.9383,15.2343,110784.65531056,0
+CMCL.US,D,20201218,000000,15.4086,15.6307,14.7086,14.9033,153030.78644203,0
+CMCL.US,D,20201221,000000,14.9199,15.0864,14.5985,14.9111,34327.292489451,0
+CMCL.US,D,20201222,000000,14.8468,15.0036,13.6512,14.213,87489.301323572,0
+CMCL.US,D,20201223,000000,14.1838,14.9199,13.9541,14.5889,41910.273772726,0
+CMCL.US,D,20201224,000000,14.4506,15.0951,14.3727,14.8468,37857.389559831,0
+CMCL.US,D,20201228,000000,15.1788,15.6481,14.5889,14.6998,88459.89827775,0
+CMCL.US,D,20201229,000000,14.765,15.4174,14.1935,14.7466,100555.89862627,0
+CMCL.US,D,20201230,000000,14.5713,14.9383,14.5363,14.8663,37432.175656096,0
+CMCL.US,D,20201231,000000,14.8381,15.0766,14.438,14.6181,56614.047313477,0
+CMCL.US,D,20210104,000000,15.3249,17.0755,15.2713,16.8818,124193.27249236,0
+CMCL.US,D,20210105,000000,16.9733,16.9733,15.9704,16.2187,88175.395255202,0
+CMCL.US,D,20210106,000000,16.5585,16.798,16.2187,16.6149,72215.494651002,0
+CMCL.US,D,20210107,000000,16.5448,17.1027,16.3005,16.9927,59273.174841907,0
+CMCL.US,D,20210108,000000,16.798,16.798,15.1886,15.5012,162483.06556299,0
+CMCL.US,D,20210111,000000,15.3531,15.5741,14.8381,14.9481,143619.59079004,0
+CMCL.US,D,20210112,000000,14.9383,15.3911,14.5431,15.3171,156462.28318691,0
+CMCL.US,D,20210113,000000,15.3249,15.5186,14.7281,14.9851,90271.679258881,0
+CMCL.US,D,20210114,000000,15.1438,15.3415,14.6433,15.1058,103830.25110238,0
+CMCL.US,D,20210115,000000,14.8186,14.8284,13.5773,13.7632,159306.28632567,0
+CMCL.US,D,20210119,000000,13.9939,14.1828,13.6707,13.8168,170768.57416548,0
+CMCL.US,D,20210120,000000,14.0485,14.5314,13.9559,14.4564,91660.300509726,0
+CMCL.US,D,20210121,000000,14.5684,14.6433,14.0037,14.2997,46833.100440847,0
+CMCL.US,D,20210122,000000,14.0397,14.6053,14.0125,14.5859,47212.095442002,0
+CMCL.US,D,20210125,000000,14.3639,14.5402,13.8586,13.9015,47531.519413165,0
+CMCL.US,D,20210126,000000,13.9112,14.1146,13.5957,13.846,65431.586838997,0
+CMCL.US,D,20210127,000000,13.6707,13.9287,13.0018,13.2627,95492.361076962,0
+CMCL.US,D,20210128,000000,13.438,14.2227,13.438,13.9755,100382.32096991,0
+CMCL.US,D,20210129,000000,14.2441,14.3181,13.0018,13.9287,163567.66914353,0
+CMCL.US,D,20210201,000000,14.1146,14.4476,13.9423,14.1692,107066.60136969,0
+CMCL.US,D,20210202,000000,14.0397,14.0397,13.2053,13.3825,91588.404439046,0
+CMCL.US,D,20210203,000000,13.3455,14.3454,13.3455,14.2441,93517.273306714,0
+CMCL.US,D,20210204,000000,13.7904,14.3639,13.4848,14.3454,68015.737036576,0
+CMCL.US,D,20210205,000000,14.5859,14.5859,13.7904,13.9463,44704.976748723,0
+CMCL.US,D,20210208,000000,14.142,14.8371,14.142,14.8371,68801.458380434,0
+CMCL.US,D,20210209,000000,14.7358,15.1701,14.4759,14.9023,109725.72889812,0
+CMCL.US,D,20210210,000000,14.9199,15.1058,14.1322,14.7992,169726.08114062,0
+CMCL.US,D,20210211,000000,14.5771,14.9939,13.9189,14.8751,138350.63589594,0
+CMCL.US,D,20210212,000000,14.6337,14.8654,14.4019,14.8654,46974.838408758,0
+CMCL.US,D,20210216,000000,14.8284,14.9199,14.2899,14.6433,78268.116715521,0
+CMCL.US,D,20210217,000000,14.3454,14.6053,14.0952,14.3454,45678.654963074,0
+CMCL.US,D,20210218,000000,14.3279,14.4116,13.809,14.4116,66280.987559743,0
+CMCL.US,D,20210219,000000,14.3279,14.7466,14.1322,14.7076,72716.712972313,0
+CMCL.US,D,20210222,000000,14.5957,15.4476,14.5957,15.1983,114607.47209728,0
+CMCL.US,D,20210223,000000,15.1604,15.1604,13.8829,14.4194,131328.44396396,0
+CMCL.US,D,20210224,000000,14.3279,15.1983,14.0864,15.0688,89304.163564876,0
+CMCL.US,D,20210225,000000,14.7358,15.0241,14.0125,14.0125,86182.847010647,0
+CMCL.US,D,20210226,000000,14.0864,14.3377,13.1226,13.1226,110241.32643357,0
+CMCL.US,D,20210301,000000,13.661,13.6785,12.5851,12.6591,118351.20320625,0
+CMCL.US,D,20210302,000000,12.5111,13.5305,12.4634,13.3075,92988.323643855,0
+CMCL.US,D,20210303,000000,13.1781,13.3455,12.6688,12.9473,36735.810857226,0
+CMCL.US,D,20210304,000000,12.9736,13.6317,12.3252,12.8353,155216.4269907,0
+CMCL.US,D,20210305,000000,13.2531,13.2531,12.5958,13.0213,162704.91629538,0
+CMCL.US,D,20210308,000000,12.9639,13.4925,12.9639,13.1781,101585.03952371,0
+CMCL.US,D,20210309,000000,13.7242,14.1877,13.6367,14.1322,74011.869331274,0
+CMCL.US,D,20210310,000000,14.1322,14.6784,13.9015,14.5032,58604.541384585,0
+CMCL.US,D,20210311,000000,14.8186,14.9773,14.2539,14.9481,91650.029642486,0
+CMCL.US,D,20210312,000000,14.8284,14.9773,14.3085,14.9481,59315.285397591,0
+CMCL.US,D,20210315,000000,14.9199,15.7085,14.8088,15.0406,209354.16821262,0
+CMCL.US,D,20210316,000000,15.3463,15.3463,14.2715,14.4476,168522.33550009,0
+CMCL.US,D,20210317,000000,14.2539,14.8459,13.9112,14.6784,142295.67600281,0
+CMCL.US,D,20210318,000000,14.3834,14.6881,14.142,14.2072,172194.17053839,0
+CMCL.US,D,20210319,000000,14.3639,14.3932,13.3825,13.5393,741426.17471238,0
+CMCL.US,D,20210322,000000,14.0397,14.2539,13.031,13.1323,130674.18972078,0
+CMCL.US,D,20210323,000000,12.9736,13.2053,12.3252,12.3806,148400.67949026,0
+CMCL.US,D,20210324,000000,12.4002,13.1128,12.3904,12.3904,73477.784234795,0
+CMCL.US,D,20210325,000000,12.3718,13.2531,12.3718,12.8635,105880.31620348,0
+CMCL.US,D,20210326,000000,12.8811,13.5266,12.6396,13.3075,94637.824922596,0
+CMCL.US,D,20210329,000000,13.1226,13.3825,12.8451,12.9005,115599.63787267,0
+CMCL.US,D,20210330,000000,12.5753,13.809,12.2745,13.7242,121028.81829572,0
+CMCL.US,D,20210331,000000,13.7058,13.9939,13.066,13.2433,113852.56335514,0
+CMCL.US,D,20210401,000000,13.5675,13.8547,13.4848,13.7632,37443.47361006,0
+CMCL.US,D,20210405,000000,13.7632,13.9015,13.104,13.2433,105138.75958875,0
+CMCL.US,D,20210406,000000,13.4652,13.9755,13.1703,13.2335,62172.640663752,0
+CMCL.US,D,20210407,000000,13.2247,13.4652,12.6961,12.7048,110529.93780301,0
+CMCL.US,D,20210408,000000,12.9005,13.2247,12.8539,12.9005,55272.672051936,0
+CMCL.US,D,20210409,000000,12.9103,13.031,12.6133,12.8713,67593.604393012,0
+CMCL.US,D,20210412,000000,12.8909,12.994,12.4196,12.4634,68590.905602014,0
+CMCL.US,D,20210413,000000,12.8635,13.2053,12.6591,13.0213,145808.31259888,0
+CMCL.US,D,20210414,000000,13.0758,13.2053,12.7048,12.7983,68954.494302309,0
+CMCL.US,D,20210415,000000,12.8723,13.9473,12.8071,13.9385,196744.6245021,0
+CMCL.US,D,20210416,000000,14.0232,14.0602,13.2667,13.5373,160353.91478414,0
+CMCL.US,D,20210419,000000,13.7622,13.7622,12.8821,13.3592,86822.722039697,0
+CMCL.US,D,20210420,000000,13.2471,14.2705,13.032,13.9667,244662.32852349,0
+CMCL.US,D,20210421,000000,14.0884,14.546,13.7428,14.2383,212202.27969827,0
+CMCL.US,D,20210422,000000,14.4818,14.4818,13.1352,13.2189,137665.56905103,0
+CMCL.US,D,20210423,000000,13.3027,13.6688,13.0972,13.4342,98629.083932051,0
+CMCL.US,D,20210426,000000,13.5549,13.7612,13.144,13.144,48604.825039743,0
+CMCL.US,D,20210427,000000,13.3212,13.3212,12.8645,12.9658,86815.532432629,0
+CMCL.US,D,20210428,000000,12.8548,13.1995,12.8548,13.1255,191363.71715508,0
+CMCL.US,D,20210429,000000,13.032,13.5549,12.8685,13.3124,182695.10520454,0
+CMCL.US,D,20210430,000000,13.2092,13.5461,12.9385,13.0038,64289.466401912,0
+CMCL.US,D,20210503,000000,13.2754,14.0699,13.0418,14.0047,119866.15612415,0
+CMCL.US,D,20210504,000000,13.9287,14.2257,13.1995,13.2841,99476.430479349,0
+CMCL.US,D,20210505,000000,13.3874,13.3874,13.0038,13.1732,66676.415948482,0
+CMCL.US,D,20210506,000000,13.1995,13.9764,13.1995,13.808,111809.68786111,0
+CMCL.US,D,20210507,000000,14.0884,14.0884,13.5549,13.9385,64692.084397718,0
+CMCL.US,D,20210510,000000,14.0796,14.2432,13.0884,13.1732,181003.49337011,0
+CMCL.US,D,20210511,000000,13.1732,13.6298,13.1352,13.3592,102338.92117913,0
+CMCL.US,D,20210512,000000,13.3027,13.5929,12.9103,13.0418,105627.65286937,0
+CMCL.US,D,20210513,000000,13.069,13.3124,12.8821,12.9288,106545.86840062,0
+CMCL.US,D,20210514,000000,13.032,13.7048,13.032,13.4906,77484.44954511,0
+CMCL.US,D,20210517,000000,13.4906,15.8224,13.4906,14.4428,189144.18274452,0
+CMCL.US,D,20210518,000000,14.5372,14.7242,14.2383,14.3591,83899.6332232,0
+CMCL.US,D,20210519,000000,14.2753,14.6025,13.3679,13.7428,140776.61473802,0
+CMCL.US,D,20210520,000000,13.8265,14.2481,13.659,13.9015,71843.689256915,0
+CMCL.US,D,20210521,000000,14.0416,14.2569,13.8362,14.0504,77159.890140327,0
+CMCL.US,D,20210524,000000,14.0602,14.2481,13.9277,14.0134,37747.491280364,0
+CMCL.US,D,20210525,000000,13.9569,14.3688,13.846,14.0232,80717.718552255,0
+CMCL.US,D,20210526,000000,14.397,14.397,13.5743,13.9015,80501.003253491,0
+CMCL.US,D,20210527,000000,13.8927,14.0699,13.6493,13.6493,41741.83154999,0
+CMCL.US,D,20210528,000000,13.6493,13.8265,13.5373,13.7622,51686.085211736,0
+CMCL.US,D,20210601,000000,13.659,13.9764,13.5645,13.6853,46398.642756596,0
+CMCL.US,D,20210602,000000,13.695,13.9199,13.5879,13.6211,79080.542314203,0
+CMCL.US,D,20210603,000000,13.5645,13.6113,13.3212,13.4906,58525.455706837,0
+CMCL.US,D,20210604,000000,13.5549,13.7048,13.3776,13.4068,42883.951987076,0
+CMCL.US,D,20210607,000000,13.3309,13.5929,13.2841,13.4342,67256.719947541,0
+CMCL.US,D,20210608,000000,13.4906,13.5256,13.2238,13.2277,40538.085909465,0
+CMCL.US,D,20210609,000000,13.3212,13.4516,13.107,13.1537,52572.461054546,0
+CMCL.US,D,20210610,000000,13.1537,13.3027,12.9065,13.032,85916.831549131,0
+CMCL.US,D,20210611,000000,13.3679,13.3679,12.9015,13.032,61426.97570213,0
+CMCL.US,D,20210614,000000,12.8548,13.0232,12.8168,12.8821,107890.32492233,0
+CMCL.US,D,20210615,000000,13.3679,13.3679,12.6211,12.7322,104037.72262063,0
+CMCL.US,D,20210616,000000,12.7983,12.8383,12.48,12.5277,114528.38641953,0
+CMCL.US,D,20210617,000000,12.48,12.9288,12.48,12.4994,108483.9810488,0
+CMCL.US,D,20210618,000000,12.3864,12.48,11.3204,11.3204,254291.26656097,0
+CMCL.US,D,20210621,000000,11.7897,12.1528,11.6202,11.667,158876.96407503,0
+CMCL.US,D,20210622,000000,11.556,12.1343,11.4985,11.8159,83476.473492913,0
+CMCL.US,D,20210623,000000,11.8831,12.032,11.443,11.5267,104304.76516886,0
+CMCL.US,D,20210624,000000,11.7322,11.8637,11.4148,11.5823,182157.93884789,0
+CMCL.US,D,20210625,000000,11.5181,11.9201,11.4051,11.5365,1691302.6813203,0
+CMCL.US,D,20210628,000000,11.5463,11.8733,11.4791,11.8441,92227.252381373,0
+CMCL.US,D,20210629,000000,11.704,11.8159,11.3204,11.3963,130739.92327112,0
+CMCL.US,D,20210630,000000,11.3204,11.6485,11.2279,11.3126,101668.23354836,0
+CMCL.US,D,20210701,000000,11.592,11.6202,11.1247,11.2279,75687.047778114,0
+CMCL.US,D,20210702,000000,11.368,11.3768,10.9562,11.1441,69075.690535741,0
+CMCL.US,D,20210706,000000,11.7322,12.5549,11.6952,11.7897,393106.14565615,0
+CMCL.US,D,20210707,000000,11.9746,12.1528,11.5637,11.7799,195644.6146207,0
+CMCL.US,D,20210708,000000,11.741,11.7984,11.1714,11.3301,130437.95977426,0
+CMCL.US,D,20210709,000000,11.4051,11.63,11.2844,11.5181,33636.063124201,0
+CMCL.US,D,20210712,000000,11.4051,11.6202,11.3516,11.4615,26654.954661188,0
+CMCL.US,D,20210713,000000,11.4703,12.0778,11.4703,11.7322,134576.09218525,0
+CMCL.US,D,20210714,000000,11.9844,12.0418,11.6864,11.6952,93227.634850547,0
+CMCL.US,D,20210715,000000,11.8559,11.8559,11.5541,11.6952,33242.688908909,0
+CMCL.US,D,20210716,000000,11.6388,11.667,11.2697,11.299,53107.573237749,0
+CMCL.US,D,20210719,000000,11.2327,11.3448,10.8345,10.9494,129065.77191099,0
+CMCL.US,D,20210720,000000,10.9679,11.299,10.8637,11.0438,98606.488024122,0
+CMCL.US,D,20210721,000000,10.9494,11.6008,10.9494,11.4401,78583.432339787,0
+CMCL.US,D,20210722,000000,11.4119,11.5541,11.0244,11.0633,39612.680771143,0
+CMCL.US,D,20210723,000000,11.0536,11.296,10.9679,11.0146,28340.403975268,0
+CMCL.US,D,20210726,000000,11.005,11.3262,10.9884,11.2035,16931.524645102,0
+CMCL.US,D,20210727,000000,11.0342,11.336,11.0342,11.2415,10497.85340598,0
+CMCL.US,D,20210728,000000,11.4966,11.6105,11.3836,11.4781,23268.649732168,0
+CMCL.US,D,20210729,000000,11.6193,12.3281,11.591,12.2998,119035.24296444,0
+CMCL.US,D,20210730,000000,12.2337,12.2813,11.8559,12.0068,31263.492791766,0
+CMCL.US,D,20210802,000000,11.9026,12.1012,11.9026,12.0165,21147.715647113,0
+CMCL.US,D,20210803,000000,11.997,12.1304,11.704,11.8169,30889.633224231,0
+CMCL.US,D,20210804,000000,11.8559,12.1869,11.5813,11.6008,39284.013019464,0
+CMCL.US,D,20210805,000000,11.7138,11.8647,11.3544,11.5443,33063.975818934,0
+CMCL.US,D,20210806,000000,11.336,11.4216,11.1091,11.2795,41025.952103364,0
+CMCL.US,D,20210809,000000,11.1568,11.2795,10.7313,10.9864,90282.977212846,0
+CMCL.US,D,20210810,000000,10.8637,11.075,10.6564,10.9017,26193.792722113,0
+CMCL.US,D,20210811,000000,10.8345,11.26,10.8345,10.9952,18095.213903391,0
+CMCL.US,D,20210812,000000,10.9105,11.5628,10.8637,11.3087,64412.716808792,0
+CMCL.US,D,20210813,000000,11.4119,11.8169,11.4119,11.591,71888.88107277,0
+CMCL.US,D,20210816,000000,11.6193,11.7138,11.374,11.6193,53205.146476529,0
+CMCL.US,D,20210817,000000,11.5161,11.6864,11.482,11.6864,58308.740408073,0
+CMCL.US,D,20210818,000000,11.6105,11.742,11.3448,11.6105,35775.484770288,0
+CMCL.US,D,20210819,000000,11.6864,11.704,11.1947,11.2327,33906.186932612,0
+CMCL.US,D,20210820,000000,11.2941,11.3164,11.0896,11.0994,19502.322715268,0
+CMCL.US,D,20210823,000000,11.3544,11.6388,11.2415,11.4683,39248.064984124,0
+CMCL.US,D,20210824,000000,11.5063,11.5345,11.0575,11.4869,19790.934084712,0
+CMCL.US,D,20210825,000000,11.4869,11.4869,10.9582,11.1481,46579.410020019,0
+CMCL.US,D,20210826,000000,11.0438,11.2795,10.9582,10.9582,14894.811671415,0
+CMCL.US,D,20210827,000000,10.9582,11.4216,10.9582,11.3087,18592.323877806,0
+CMCL.US,D,20210830,000000,11.4314,11.4314,11.2415,11.26,12794.419320839,0
+CMCL.US,D,20210831,000000,11.26,11.5161,11.2415,11.4119,27561.872238478,0
+CMCL.US,D,20210901,000000,11.4781,11.667,11.336,11.5249,14377.15996252,0
+CMCL.US,D,20210902,000000,11.5813,11.6193,11.3174,11.5715,17503.611950369,0
+CMCL.US,D,20210903,000000,11.6193,12.111,11.5959,11.8169,28504.737851108,0
+CMCL.US,D,20210907,000000,11.7614,11.8267,11.3642,11.5161,19050.404556709,0
+CMCL.US,D,20210908,000000,11.4401,11.667,11.1481,11.1655,21452.76040414,0
+CMCL.US,D,20210909,000000,11.1655,11.3836,10.9582,11.3448,27816.589746029,0
+CMCL.US,D,20210910,000000,11.336,11.4022,11.1481,11.3544,11824.849453385,0
+CMCL.US,D,20210913,000000,11.336,12.1869,11.336,11.9406,44993.588118167,0
+CMCL.US,D,20210914,000000,11.997,12.1304,11.9123,11.9123,40170.388862273,0
+CMCL.US,D,20210915,000000,11.9026,11.9289,11.4489,11.4489,21360.32259898,0
+CMCL.US,D,20210916,000000,11.336,11.4781,11.0488,11.3642,37092.209950453,0
+CMCL.US,D,20210917,000000,11.3836,12.1869,11.1577,11.7906,158836.9076928,0
+CMCL.US,D,20210920,000000,11.4022,11.6475,11.3574,11.4314,23902.362240875,0
+CMCL.US,D,20210921,000000,11.5161,11.7906,11.336,11.336,9407.0873050949,0
+CMCL.US,D,20210922,000000,11.3934,11.6914,11.336,11.4022,16506.310741367,0
+CMCL.US,D,20210923,000000,11.6768,11.6768,11.37,11.4401,11351.362473623,0
+CMCL.US,D,20210924,000000,11.4966,11.6193,11.3662,11.5345,21203.178330209,0
+CMCL.US,D,20210927,000000,11.6952,11.997,11.629,11.9026,31476.099743633,0
+CMCL.US,D,20210928,000000,11.5161,11.8656,11.4314,11.4401,38613.325388693,0
+CMCL.US,D,20210929,000000,11.3836,11.7234,11.3836,11.5628,17627.889443972,0
+CMCL.US,D,20210930,000000,11.5628,11.5628,11.3758,11.4314,20688.607881485,0
+CMCL.US,D,20211001,000000,11.4489,11.6942,11.3934,11.6388,21534.92734206,0
+CMCL.US,D,20211004,000000,12.111,12.1869,11.8461,11.8841,19762.175656439,0
+CMCL.US,D,20211005,000000,11.8081,11.9406,11.7138,11.7138,22172.748197662,0
+CMCL.US,D,20211006,000000,11.9503,11.9688,11.667,11.8461,13804.045570529,0
+CMCL.US,D,20211007,000000,11.6932,12.1869,11.6777,12.1771,25595.001162023,0
+CMCL.US,D,20211008,000000,12.1869,12.1957,11.7614,11.7809,27451.97395901,0
+CMCL.US,D,20211011,000000,12.0818,12.0915,11.9026,12.0068,18711.46593779,0
+CMCL.US,D,20211012,000000,12.0458,12.0818,11.8169,12.0818,22995.444663585,0
+CMCL.US,D,20211013,000000,12.2424,12.5637,12.2424,12.5549,47469.894209725,0
+CMCL.US,D,20211014,000000,12.5549,12.6416,12.1441,12.3349,36669.050220166,0
+CMCL.US,D,20211015,000000,12.2492,12.6503,12.183,12.2297,20732.772610617,0
+CMCL.US,D,20211018,000000,12.22,12.4118,12.0398,12.183,11033.992675907,0
+CMCL.US,D,20211019,000000,12.3826,12.5831,12.2589,12.2589,11714.951173917,0
+CMCL.US,D,20211020,000000,12.3826,12.44,12.183,12.2881,8224.9104857735,0
+CMCL.US,D,20211021,000000,12.3154,12.5831,12.3154,12.5831,19982.999302099,0
+CMCL.US,D,20211022,000000,12.6503,12.8694,12.3154,12.3544,23684.619855387,0
+CMCL.US,D,20211025,000000,12.5267,12.5939,12.2113,12.3349,19748.823529027,0
+CMCL.US,D,20211026,000000,12.3738,12.3738,12.0768,12.1441,10708.4061844,0
+CMCL.US,D,20211027,000000,12.2297,12.5169,12.1343,12.2346,14615.444082487,0
+CMCL.US,D,20211028,000000,12.3154,12.3641,12.0768,12.0768,10415.68646806,0
+CMCL.US,D,20211029,000000,12.0302,12.0302,11.7146,11.8286,20669.09323373,0
+CMCL.US,D,20211101,000000,11.963,12.1635,11.9347,12.1441,10018.203905874,0
+CMCL.US,D,20211102,000000,12.3641,12.3641,11.7429,12.0398,22697.589513625,0
+CMCL.US,D,20211103,000000,11.8871,12.3066,11.7264,12.2589,37318.169029733,0
+CMCL.US,D,20211104,000000,12.44,12.44,11.7429,11.8393,39788.312600947,0
+CMCL.US,D,20211105,000000,11.7526,12.2395,11.7526,12.2297,19259.930248405,0
+CMCL.US,D,20211108,000000,12.22,12.3154,12.1441,12.1917,19527.999883368,0
+CMCL.US,D,20211109,000000,12.11,12.3154,12.0866,12.3154,29234.996511871,0
+CMCL.US,D,20211110,000000,12.5072,12.9843,12.4118,12.8987,138456.42582851,0
+CMCL.US,D,20211111,000000,13.1566,13.5957,13.0486,13.2715,137537.18321053,0
+CMCL.US,D,20211112,000000,13.2997,13.6045,13.29,13.5101,45362.312252082,0
+CMCL.US,D,20211115,000000,13.6902,13.7194,13.0514,13.3377,69120.882351597,0
+CMCL.US,D,20211116,000000,13.3757,13.5471,12.9181,12.9463,25824.041501474,0
+CMCL.US,D,20211117,000000,12.9463,13.6045,12.9463,13.3183,54332.887699478,0
+CMCL.US,D,20211118,000000,13.3952,13.4808,12.9989,13.1274,36475.957916055,0
+CMCL.US,D,20211119,000000,13.032,13.366,12.8607,12.9181,20533.517786162,0
+CMCL.US,D,20211122,000000,12.6601,13.0798,12.3544,12.7166,39219.306555852,0
+CMCL.US,D,20211123,000000,12.6698,12.8314,12.2492,12.4683,23078.638688228,0
+CMCL.US,D,20211124,000000,12.3641,12.6406,12.3641,12.3641,26287.257613997,0
+CMCL.US,D,20211126,000000,12.5637,12.6027,11.9814,12.22,22298.05277799,0
+CMCL.US,D,20211129,000000,12.0204,12.4118,11.9435,11.963,53385.913739952,0
+CMCL.US,D,20211130,000000,12.3154,12.4118,11.5239,12.0106,41881.515344454,0
+CMCL.US,D,20211201,000000,12.0584,12.1917,11.4664,11.5531,20445.188327898,0
+CMCL.US,D,20211202,000000,11.4567,11.6095,11.0176,11.0662,78564.944778756,0
+CMCL.US,D,20211203,000000,11.1899,11.2561,10.9884,11.2561,41024.92501664,0
+CMCL.US,D,20211206,000000,11.2853,11.4567,11.0468,11.4567,13040.920134599,0
+CMCL.US,D,20211207,000000,11.4567,11.7721,11.2367,11.4567,22336.054986778,0
+CMCL.US,D,20211208,000000,11.3992,11.4567,11.1227,11.4469,12745.119158088,0
+CMCL.US,D,20211209,000000,11.2658,11.3612,11.1227,11.3516,12834.475703075,0
+CMCL.US,D,20211210,000000,11.3418,11.3418,11.1227,11.1227,16612.100673939,0
+CMCL.US,D,20211213,000000,11.2084,11.2084,10.7021,10.8842,34259.504765667,0
+CMCL.US,D,20211214,000000,10.7411,11.0565,10.7021,10.8229,19587.57091336,0
+CMCL.US,D,20211215,000000,10.7411,10.779,10.1685,10.5015,113161.3339899,0
+CMCL.US,D,20211216,000000,10.5502,10.9796,10.5015,10.9796,109284.0816068,0
+CMCL.US,D,20211217,000000,10.9796,11.3146,10.2153,10.4071,83808.222504764,0
+CMCL.US,D,20211220,000000,10.3116,10.6738,10.2922,10.594,29344.894791338,0
+CMCL.US,D,20211221,000000,10.6359,10.779,10.3214,10.6262,31182.35294057,0
+CMCL.US,D,20211222,000000,10.6934,10.7021,10.4168,10.5307,32092.351778032,0
+CMCL.US,D,20211223,000000,10.5015,10.8355,10.5015,10.6164,22608.232968637,0
+CMCL.US,D,20211227,000000,10.7411,11.0838,10.7411,10.9796,41935.950940826,0
+CMCL.US,D,20211228,000000,10.9796,11.113,10.7411,10.7411,29979.634386769,0
+CMCL.US,D,20211229,000000,10.7596,10.9796,10.7596,10.9796,32604.868053307,0
+CMCL.US,D,20211230,000000,10.8939,11.1033,10.8939,11.037,16926.389211482,0
+CMCL.US,D,20211231,000000,11.2181,11.2454,11.0565,11.1325,41292.994651604,0
+CMCL.US,D,20220103,000000,11.074,11.1607,10.8842,10.9981,38321.632759078,0
+CMCL.US,D,20220104,000000,10.9796,11.2658,10.9319,10.9504,36256.161357119,0
+CMCL.US,D,20220105,000000,11.2084,11.409,11.1325,11.3808,52674.142640222,0
+CMCL.US,D,20220106,000000,11.2367,11.2367,10.9981,11.1325,41470.680654855,0
+CMCL.US,D,20220107,000000,11.1422,11.3282,10.0342,10.7985,69415.656241384,0
+CMCL.US,D,20220110,000000,10.8745,11.1422,10.8141,11.1325,31917.747034952,0
+CMCL.US,D,20220111,000000,11.2181,11.6388,11.2181,11.5531,32899.641943094,0
+CMCL.US,D,20220112,000000,11.4947,11.7809,11.4382,11.4382,32835.962566206,0
+CMCL.US,D,20220113,000000,11.7128,11.8052,11.3798,11.5443,24529.912229237,0
+CMCL.US,D,20220114,000000,11.4761,11.4869,11.331,11.331,10439.309462713,0
+CMCL.US,D,20220118,000000,11.3992,11.5151,11.1577,11.4187,18791.578702261,0
+CMCL.US,D,20220119,000000,11.5151,11.9591,11.2347,11.815,52492.348290074,0
+CMCL.US,D,20220120,000000,11.9786,11.9786,11.5249,11.6017,32322.419204207,0
+CMCL.US,D,20220121,000000,11.6115,11.7858,11.3506,11.3506,21947.816205107,0
+CMCL.US,D,20220124,000000,11.409,11.409,10.8005,11.1091,33832.236688484,0
+CMCL.US,D,20220125,000000,11.4957,11.592,11.0322,11.592,26151.68216643,0
+CMCL.US,D,20220126,000000,11.4859,11.5823,10.8773,10.9066,29444.522203566,0
+CMCL.US,D,20220127,000000,10.964,11.1773,10.6846,10.9543,22350.434200913,0
+CMCL.US,D,20220128,000000,10.926,10.926,10.4909,10.926,26337.584863473,0
+CMCL.US,D,20220131,000000,10.926,10.9738,10.7586,10.9738,15379.596605142,0
+CMCL.US,D,20220201,000000,11.0994,11.3028,11.0994,11.2931,13888.266681897,0
+CMCL.US,D,20220202,000000,11.2055,11.331,11.1285,11.1773,10377.684259273,0
+CMCL.US,D,20220203,000000,11.0614,11.1091,10.7323,10.8385,15189.585561202,0
+CMCL.US,D,20220204,000000,10.7518,11.1481,10.7518,10.9163,17490.259822957,0
+CMCL.US,D,20220207,000000,10.8871,11.3506,10.8871,11.0994,15220.398162922,0
+CMCL.US,D,20220208,000000,11.0322,11.3506,11.0322,11.2542,13259.68960681,0
+CMCL.US,D,20220209,000000,11.2055,11.5335,11.2055,11.3602,17490.259822957,0
+CMCL.US,D,20220210,000000,11.5053,11.5053,11.0565,11.1188,15131.041617934,0
+CMCL.US,D,20220211,000000,11.0994,11.8725,11.0127,11.631,30432.579632052,0
+CMCL.US,D,20220214,000000,11.8432,11.8432,11.592,11.6748,17812.765054292,0
+CMCL.US,D,20220215,000000,11.5637,11.815,11.4382,11.815,11761.170076497,0
+CMCL.US,D,20220216,000000,11.8237,12.075,11.7663,12.075,16766.163682539,0
+CMCL.US,D,20220217,000000,12.075,12.5393,11.9737,12.3942,38339.093233386,0
+CMCL.US,D,20220218,000000,12.5579,12.5579,12.0272,12.1431,44093.860147945,0
+CMCL.US,D,20220222,000000,11.9308,11.9688,11.592,11.7371,31801.68623514,0
+CMCL.US,D,20220223,000000,11.556,12.037,11.556,11.8919,27368.779934367,0
+CMCL.US,D,20220224,000000,12.075,12.3554,11.8004,11.8725,60182.146592645,0
+CMCL.US,D,20220225,000000,11.6017,12.037,11.592,11.8725,18578.971750395,0
+CMCL.US,D,20220228,000000,12.3164,12.3164,11.631,11.631,23544.936060924,0
+CMCL.US,D,20220301,000000,11.9308,11.9308,11.4333,11.8725,39304.554753944,0
+CMCL.US,D,20220302,000000,11.6504,12.075,11.6504,12.075,29584.20599803,0
+CMCL.US,D,20220303,000000,12.075,12.4615,11.8432,12.4517,56743.460240701,0
+CMCL.US,D,20220304,000000,12.5393,12.6357,12.1625,12.2784,44406.09451204,0
+CMCL.US,D,20220307,000000,12.5579,12.9444,12.3164,12.9444,64232.976632092,0
+CMCL.US,D,20220308,000000,12.9444,13.3212,12.7896,13.1381,90588.021969873,0
+CMCL.US,D,20220309,000000,12.7516,13.1381,12.703,12.9347,54137.741221919,0
+CMCL.US,D,20220310,000000,13.07,13.1284,12.8188,13.0798,30971.800162151,0
+CMCL.US,D,20220311,000000,12.9833,13.2345,12.8285,13.1284,40015.29876695,0
+CMCL.US,D,20220314,000000,13.0798,13.1479,12.6455,12.9444,64212.434897612,0
+CMCL.US,D,20220315,000000,12.8577,13.0894,12.7516,12.848,38601.000348005,0
+CMCL.US,D,20220316,000000,12.8188,13.032,12.7516,12.8967,26495.756218969,0
+CMCL.US,D,20220317,000000,13.032,13.4954,12.8285,13.3309,63135.020924138,0
+CMCL.US,D,20220318,000000,13.4565,13.5149,13.1956,13.4857,63914.579747653,0
+CMCL.US,D,20220321,000000,13.437,14.2101,13.3114,14.065,130396.8763053,0
+CMCL.US,D,20220322,000000,14.2783,14.2783,13.66,13.9112,36093.881654727,0
+CMCL.US,D,20220323,000000,13.9783,14.2198,13.9112,14.2198,37214.433270608,0
+CMCL.US,D,20220324,000000,14.2491,15.9003,14.0553,15.4564,117711.32817721,0
+CMCL.US,D,20220325,000000,15.2538,15.2733,14.1634,14.3259,62222.967913229,0
+CMCL.US,D,20220328,000000,14.471,14.5382,13.9112,14.51,72192.898743074,0
+CMCL.US,D,20220329,000000,14.4612,14.6355,14.027,14.4905,41211.854800408,0
+CMCL.US,D,20220330,000000,14.4136,14.6735,14.0553,14.1138,28446.19390784,0
+CMCL.US,D,20220331,000000,14.104,14.693,14.0894,14.693,27043.193442859,0
+CMCL.US,D,20220401,000000,14.6833,14.7806,14.3259,14.7174,36425.630666578,0
+CMCL.US,D,20220404,000000,14.7125,14.7796,14.0553,14.0942,43809.357125398,0
+CMCL.US,D,20220405,000000,14.2295,14.4224,14.104,14.2393,20433.890373934,0
+CMCL.US,D,20220406,000000,14.2491,14.4612,14.1138,14.1906,23660.996860735,0
+CMCL.US,D,20220407,000000,14.2393,14.6833,14.1526,14.6259,11374.985468274,0
+CMCL.US,D,20220408,000000,14.732,15.2441,14.3552,15.0893,61903.543942065,0
+CMCL.US,D,20220411,000000,14.7125,15.0796,14.4759,15.0027,42851.085211907,0
+CMCL.US,D,20220412,000000,15.0893,15.8428,15.0796,15.7942,74043.709019717,0
+CMCL.US,D,20220413,000000,15.8234,16.7025,15.8234,16.7025,98075.484187816,0
+CMCL.US,D,20220414,000000,16.5672,17.3597,16.2294,17.3209,62108.961286864,0
+CMCL.US,D,20220418,000000,17.574,17.7493,16.4835,16.7075,89716.025341199,0
+CMCL.US,D,20220419,000000,16.6587,16.9606,16.2206,16.3861,39804.745988531,0
+CMCL.US,D,20220420,000000,16.2498,16.7172,16.0649,16.6393,28519.117065244,0
+CMCL.US,D,20220421,000000,16.4738,16.4738,15.1934,15.4806,58818.175423176,0
+CMCL.US,D,20220422,000000,15.2081,15.5975,14.7995,15.0328,41212.881887131,0
+CMCL.US,D,20220425,000000,14.7018,14.726,13.845,14.3318,84447.070447091,0
+CMCL.US,D,20220426,000000,14.3318,14.3318,13.9034,13.9034,24479.584979761,0
+CMCL.US,D,20220427,000000,13.9131,14.0302,13.7184,13.7768,15675.397581653,0
+CMCL.US,D,20220428,000000,13.9229,14.6239,13.7476,14.6045,34309.832015143,0
+CMCL.US,D,20220429,000000,14.7018,14.7018,13.5334,13.6405,44648.486978903,0
+CMCL.US,D,20220502,000000,13.2219,13.4652,13.0953,13.2511,34431.028248575,0
+CMCL.US,D,20220503,000000,13.1829,13.6307,13.1634,13.5139,37649.918041584,0
+CMCL.US,D,20220504,000000,13.5919,13.6697,13.3491,13.6503,26016.106718862,0
+CMCL.US,D,20220505,000000,13.6795,13.6795,12.9005,12.9103,27021.624621656,0
+CMCL.US,D,20220506,000000,13.066,13.1927,12.6669,12.9297,21216.530457621,0
+CMCL.US,D,20220509,000000,12.6669,12.8811,12.1793,12.2775,46281.55487006,0
+CMCL.US,D,20220510,000000,12.2287,12.4138,11.6836,11.9951,33805.532433661,0
+CMCL.US,D,20220511,000000,11.9075,12.4722,11.8296,11.8296,44541.669959608,0
+CMCL.US,D,20220512,000000,11.888,12.5501,11.4012,12.1119,33212.903393914,0
+CMCL.US,D,20220513,000000,12.1606,12.5695,11.9269,12.4527,32757.903975183,0
+CMCL.US,D,20220516,000000,12.2737,12.3358,12.0243,12.073,16343.003952252,0
+CMCL.US,D,20220517,000000,12.3846,12.404,12.073,12.1899,18791.578702261,0
+CMCL.US,D,20220518,000000,12.1606,12.6474,12.1606,12.5111,26136.27586557,0
+CMCL.US,D,20220519,000000,12.6377,12.7448,12.4202,12.5111,25815.824807682,0
+CMCL.US,D,20220520,000000,12.6182,12.6182,11.9367,12.1217,17500.530690197,0
+CMCL.US,D,20220523,000000,12.2093,12.5848,12.0827,12.2677,21686.936177211,0
+CMCL.US,D,20220524,000000,12.1899,12.6085,12.1899,12.5014,17300.248779018,0
+CMCL.US,D,20220525,000000,12.5501,12.6085,12.365,12.5987,10542.018135113,0
+CMCL.US,D,20220526,000000,12.6474,13.0174,12.4148,12.9493,39780.095907154,0
+CMCL.US,D,20220527,000000,13.1148,13.1148,12.7837,12.9372,20694.77040183,0
+CMCL.US,D,20220531,000000,12.9493,13.3192,12.7837,13.2608,38468.50616061,0
+CMCL.US,D,20220601,000000,13.2024,13.3094,12.8421,12.8909,17094.831434218,0
+CMCL.US,D,20220602,000000,13.0174,13.6184,13.0174,13.436,21994.035107687,0
+CMCL.US,D,20220603,000000,13.4945,13.4945,12.9103,13.1537,16472.416879475,0
+CMCL.US,D,20220606,000000,13.105,13.3387,13.0272,13.2121,10965.177865399,0
+CMCL.US,D,20220607,000000,13.2121,13.3776,12.8024,12.8519,39023.132991569,0
+CMCL.US,D,20220608,000000,12.8227,12.8421,12.4819,12.8421,36219.186235055,0
+CMCL.US,D,20220609,000000,12.7837,12.7837,12.2629,12.3748,35029.819808665,0
+CMCL.US,D,20220610,000000,12.0536,13.1147,12.0536,12.9931,46771.475237407,0
+CMCL.US,D,20220613,000000,12.5306,12.6377,12.2093,12.2872,51647.055916224,0
+CMCL.US,D,20220614,000000,12.2677,12.3846,11.9464,11.9464,29526.689141486,0
+CMCL.US,D,20220615,000000,12.3164,12.3164,11.9075,12.1703,19022.673215161,0
+CMCL.US,D,20220616,000000,12.1022,12.3942,11.8491,12.3358,80659.174608987,0
+CMCL.US,D,20220617,000000,12.3164,12.5111,10.963,10.963,174337.70053137,0
+CMCL.US,D,20220621,000000,11.4401,12.2969,11.3817,12.1899,81406.893744057,0
+CMCL.US,D,20220622,000000,12.2969,12.2969,11.5083,11.8101,30423.335851535,0
+CMCL.US,D,20220623,000000,11.6836,12.1314,11.2454,11.3914,28685.505114532,0
+CMCL.US,D,20220624,000000,11.4012,11.7809,11.2538,11.5277,41086.55022008,0
+CMCL.US,D,20220627,000000,11.4109,11.6738,11.3525,11.4206,19578.327132844,0
+CMCL.US,D,20220628,000000,11.6738,11.6738,11.2065,11.2746,15663.072540965,0
+CMCL.US,D,20220629,000000,11.4694,11.6154,11.002,11.1577,31977.318064945,0
+CMCL.US,D,20220630,000000,11.0994,11.2356,10.4665,10.6612,34321.129969107,0
+CMCL.US,D,20220701,000000,10.4763,11.2065,10.4763,11.1481,40689.067657892,0
+CMCL.US,D,20220705,000000,10.9922,10.9922,10.4763,10.6418,67250.557427197,0
+CMCL.US,D,20220706,000000,10.7196,10.8462,10.1257,10.262,47374.375144394,0
+CMCL.US,D,20220707,000000,10.4859,10.5833,10.2913,10.3204,26893.238781156,0
+CMCL.US,D,20220708,000000,10.4373,10.5736,10.2815,10.3302,14958.491048303,0
+CMCL.US,D,20220711,000000,10.2426,10.34,9.97964,10.3302,41365.917809007,0
+CMCL.US,D,20220712,000000,10.3302,10.5151,10.0284,10.1939,20240.798069823,0
+CMCL.US,D,20220713,000000,10.0771,10.7002,10.0771,10.5639,23045.77191306,0
+CMCL.US,D,20220714,000000,10.2975,10.3567,9.83396,10.2975,29461.001976434,0
+CMCL.US,D,20220715,000000,10.3469,10.4059,10.1101,10.2186,14996.632411143,0
+CMCL.US,D,20220718,000000,10.2285,10.3074,10.1595,10.2482,28784.774703703,0
+CMCL.US,D,20220719,000000,10.2581,10.48,10.1397,10.1397,25622.626482343,0
+CMCL.US,D,20220720,000000,10.2088,10.268,10.0058,10.268,15396.083004031,0
+CMCL.US,D,20220721,000000,10.4554,10.717,10.1989,10.5441,36378.391304532,0
+CMCL.US,D,20220722,000000,10.4554,10.7513,10.2868,10.406,29635.381423075,0
+CMCL.US,D,20220725,000000,10.4159,10.4554,10.0805,10.1003,18759.984189818,0
+CMCL.US,D,20220726,000000,10.2384,10.4554,10.1989,10.3567,26620.23913057,0
+CMCL.US,D,20220727,000000,10.4751,10.8006,10.3684,10.8006,29580.634387502,0
+CMCL.US,D,20220728,000000,10.8006,11.3036,10.7513,11.1458,99524.027668489,0
+CMCL.US,D,20220729,000000,11.2444,11.3036,10.8599,11.057,54456.065217667,0
+CMCL.US,D,20220801,000000,11.0965,11.4909,11.0965,11.2346,27263.009881561,0
+CMCL.US,D,20220802,000000,11.2346,11.5305,11.1853,11.5108,30644.146245215,0
+CMCL.US,D,20220803,000000,11.5897,11.5897,10.8992,10.9979,43913.205533819,0
+CMCL.US,D,20220804,000000,11.0274,11.4399,10.953,11.057,74277.533597214,0
+CMCL.US,D,20220805,000000,10.8203,11.1317,10.4948,11.0866,49302.747035823,0
+CMCL.US,D,20220808,000000,11.0866,11.3431,10.9397,11.1458,30478.891304502,0
+CMCL.US,D,20220809,000000,11.1162,11.2952,10.7118,10.8006,26503.648221478,0
+CMCL.US,D,20220810,000000,10.8598,11.1027,10.4652,10.485,20351.703557415,0
+CMCL.US,D,20220811,000000,10.8598,10.8598,10.554,10.6526,20617.328063346,0
+CMCL.US,D,20220812,000000,10.6773,10.7513,10.5737,10.5737,17710.666007995,0
+CMCL.US,D,20220815,000000,10.3962,10.5145,10.2581,10.4455,49685.976284837,0
+CMCL.US,D,20220816,000000,10.4685,10.5316,10.2975,10.3588,37134.711462639,0
+CMCL.US,D,20220817,000000,10.3567,10.4766,10.0707,10.0707,64738.369565545,0
+CMCL.US,D,20220818,000000,10.1693,10.3073,10.0115,10.1989,41833.832016022,0
+CMCL.US,D,20220819,000000,10.1792,10.2396,9.95232,10.0214,39565.885375695,0
+CMCL.US,D,20220822,000000,10.0312,10.2482,10.0016,10.2384,16497.106719451,0
+CMCL.US,D,20220823,000000,10.4553,10.4554,10.12,10.2581,18984.041502072,0
+CMCL.US,D,20220824,000000,10.3469,10.3469,10.1003,10.1693,15209.537549484,0
+CMCL.US,D,20220825,000000,10.3173,10.4159,10.189,10.4159,14832.391304423,0
+CMCL.US,D,20220826,000000,10.3863,10.5047,9.87341,10.1003,38760.901185967,0
+CMCL.US,D,20220829,000000,10.0411,10.3074,9.91287,10.051,26700.332015946,0
+CMCL.US,D,20220830,000000,10.0608,10.0608,9.85368,9.96218,14579.94664039,0
+CMCL.US,D,20220831,000000,9.89353,9.95873,9.07446,9.12378,76211.928854141,0
+CMCL.US,D,20220901,000000,9.04487,9.32105,8.98569,9.10405,26258.30039539,0
+CMCL.US,D,20220902,000000,9.19283,9.4769,9.18296,9.27173,16173.693675971,0
+CMCL.US,D,20220906,000000,9.31119,9.58974,9.05474,9.07446,19093.535573219,0
+CMCL.US,D,20220907,000000,9.16324,9.70573,9.14351,9.61696,21131.34189734,0
+CMCL.US,D,20220908,000000,9.58737,9.70287,9.23554,9.37037,15989.175889409,0
+CMCL.US,D,20220909,000000,9.33092,9.70573,9.20269,9.41969,17328.450592973,0
+CMCL.US,D,20220912,000000,9.54791,9.85368,9.40982,9.62682,93571.808300869,0
+CMCL.US,D,20220913,000000,9.39996,9.83327,9.24214,9.32105,44182.885375718,0
+CMCL.US,D,20220914,000000,9.44928,9.5775,9.26197,9.40982,15094.974308377,0
+CMCL.US,D,20220915,000000,9.2816,9.50353,9.01528,9.02515,20218.89130445,0
+CMCL.US,D,20220916,000000,9.04487,9.75505,8.9561,9.55778,52527.752964693,0
+CMCL.US,D,20220919,000000,9.4986,9.64655,9.40982,9.40982,13305.55731232,0
+CMCL.US,D,20220920,000000,9.22242,9.4986,8.89692,9.18296,25362.071146374,0
+CMCL.US,D,20220921,000000,9.12378,9.58244,9.09419,9.33092,25506.035573252,0
+CMCL.US,D,20220922,000000,9.56764,9.56764,9.12388,9.4986,14399.484189796,0
+CMCL.US,D,20220923,000000,9.2816,9.31119,8.93637,8.93637,16326.782608778,0
+CMCL.US,D,20220926,000000,8.91665,9.08433,8.6306,8.66019,34715.703557488,0
+CMCL.US,D,20220927,000000,8.62932,8.81495,8.62932,8.79828,18592.701581122,0
+CMCL.US,D,20220928,000000,8.78842,9.14351,8.72924,8.98569,31966.185770913,0
+CMCL.US,D,20220929,000000,8.80815,9.36051,8.80815,9.36051,9616.2154150685,0
+CMCL.US,D,20220930,000000,9.27173,9.70573,9.27173,9.686,19930.962450694,0
+CMCL.US,D,20221003,000000,9.78464,10.0214,9.64655,9.76491,26935.541502113,0
+CMCL.US,D,20221004,000000,9.76491,10.0903,9.66628,9.91287,25663.179842027,0
+CMCL.US,D,20221005,000000,9.81423,10.1595,9.70563,10.1595,19571.051383498,0
+CMCL.US,D,20221006,000000,10.1496,10.2481,10.0214,10.1693,14257.547430902,0
+CMCL.US,D,20221007,000000,10.1397,10.2383,10.0215,10.2186,7482.094861698,0
+CMCL.US,D,20221010,000000,10.12,10.12,9.66815,9.76491,25281.978260998,0
+CMCL.US,D,20221011,000000,9.82409,10.337,9.37037,10.0608,26294.798419106,0
+CMCL.US,D,20221012,000000,10.0214,10.1299,9.65641,10.12,18629.199604837,0
+CMCL.US,D,20221013,000000,9.56,10.26,9.4406,10.09,15385,0
+CMCL.US,D,20221014,000000,10.0431,10.0431,9.7,9.72,8347,0
+CMCL.US,D,20221017,000000,9.8292,10.25,9.65,10.19,13365,0
+CMCL.US,D,20221018,000000,10,10,9.74,10,14874,0
+CMCL.US,D,20221019,000000,9.74,9.9077,9.53,9.58,13301,0
+CMCL.US,D,20221020,000000,9.61,9.99,9.6,9.98,9165,0
+CMCL.US,D,20221021,000000,9.88,10,9.86,9.91,25750,0
+CMCL.US,D,20221024,000000,10,10,9.8827,10,9076,0
+CMCL.US,D,20221025,000000,10,10.1,9.99,10.1,10846,0
+CMCL.US,D,20221026,000000,10.09,11.08,9.9116,11.07,98441,0
+CMCL.US,D,20221027,000000,11,11,10.48,10.81,35580,0
+CMCL.US,D,20221028,000000,10.96,10.96,10.4801,10.89,10629,0
+CMCL.US,D,20221031,000000,10.88,10.89,10.6868,10.89,9968,0
+CMCL.US,D,20221101,000000,10.91,11,10.6771,10.79,28524,0
+CMCL.US,D,20221102,000000,10.8752,11.18,10.5488,10.65,52952,0
+CMCL.US,D,20221103,000000,10.5079,10.605,10.15,10.15,18830,0
+CMCL.US,D,20221104,000000,10.56,10.7362,10.21,10.6,15312,0
+CMCL.US,D,20221107,000000,10.81,11.11,10.65,11.11,44494,0
+CMCL.US,D,20221108,000000,11.35,11.8,11.205,11.65,36234,0
+CMCL.US,D,20221109,000000,11.6,11.6,11.0206,11.06,31726,0
+CMCL.US,D,20221110,000000,11.6,11.6,11.0698,11.35,43608,0
+CMCL.US,D,20221111,000000,11.42,11.6,11.21,11.6,22271,0
+CMCL.US,D,20221114,000000,11.52,11.7,11.22,11.51,24495,0
+CMCL.US,D,20221115,000000,11.44,11.5362,11.2,11.5,30704,0
+CMCL.US,D,20221116,000000,11.54,11.88,11.4,11.57,20822,0
+CMCL.US,D,20221117,000000,11.6,11.6,11.12,11.37,9204,0
+CMCL.US,D,20221118,000000,11.31,11.46,11.12,11.36,12879,0
+CMCL.US,D,20221121,000000,11.14,11.21,10.94,10.94,26129,0
+CMCL.US,D,20221122,000000,11.05,11.45,11.0101,11.45,31331,0
+CMCL.US,D,20221123,000000,11.51,11.64,11.28,11.64,21304,0
+CMCL.US,D,20221125,000000,11.55,11.55,11.12,11.14,11666,0
+CMCL.US,D,20221128,000000,11.3,11.3,10.5,10.67,32770,0
+CMCL.US,D,20221129,000000,10.89,11.0737,10.69,10.69,20656,0
+CMCL.US,D,20221130,000000,10.8,11.11,10.55,10.84,36262,0
+CMCL.US,D,20221201,000000,11.0001,11.5899,11,11.46,90416,0
+CMCL.US,D,20221202,000000,11.39,11.84,11.31,11.72,32557,0
+CMCL.US,D,20221205,000000,11.99,11.9999,11.2,11.2,36783,0
+CMCL.US,D,20221206,000000,11.36,11.8304,11.11,11.22,20289,0
+CMCL.US,D,20221207,000000,11.28,11.6255,11.28,11.4,12009,0
+CMCL.US,D,20221208,000000,11.52,11.77,11.2585,11.67,17443,0
+CMCL.US,D,20221209,000000,11.61,11.61,11.2064,11.21,22261,0
+CMCL.US,D,20221212,000000,11.11,11.49,11.11,11.48,20231,0
+CMCL.US,D,20221213,000000,11.67,11.75,11.36,11.6,23663,0
+CMCL.US,D,20221214,000000,11.64,11.73,11.2713,11.38,14004,0
+CMCL.US,D,20221215,000000,11.46,11.555,10.91,11.06,24383,0
+CMCL.US,D,20221216,000000,11,11.64,10.71,11.64,88643,0
+CMCL.US,D,20221219,000000,11.58,11.73,11.04,11.06,22444,0
+CMCL.US,D,20221220,000000,11.24,12,11.24,12,32148,0
+CMCL.US,D,20221221,000000,12,12.92,12,12.55,54354,0
+CMCL.US,D,20221222,000000,12.52,12.745,11.86,12.3,24772,0
+CMCL.US,D,20221223,000000,12.36,12.6063,12.05,12.36,17457,0
+CMCL.US,D,20221227,000000,12.38,13.3899,12.38,13.06,52473,0
+CMCL.US,D,20221228,000000,13.14,13.16,12.37,12.41,26429,0
+CMCL.US,D,20221229,000000,12.5,12.93,12.4791,12.66,28117,0
+CMCL.US,D,20221230,000000,12.84,12.84,12.15,12.4,28309,0
+CMCL.US,D,20230103,000000,12.75,12.94,12.61,12.75,27739,0
+CMCL.US,D,20230104,000000,12.94,13.12,12.93,12.95,32398,0
+CMCL.US,D,20230105,000000,12.95,13.13,12.49,12.82,35071,0
+CMCL.US,D,20230106,000000,13.07,13.62,12.97,13.56,52301,0
+CMCL.US,D,20230109,000000,13.68,14.6335,13.64,14.15,74173,0
+CMCL.US,D,20230110,000000,14.19,14.72,13.6801,14.4,43285,0
+CMCL.US,D,20230111,000000,14.35,14.5702,14.26,14.27,37290,0
+CMCL.US,D,20230112,000000,14.38,14.72,14.16,14.6,35868,0
+CMCL.US,D,20230113,000000,14.7,15.44,14.47,15.44,58967,0
+CMCL.US,D,20230117,000000,15.4,15.4,13.87,13.9,84354,0
+CMCL.US,D,20230118,000000,14.13,14.58,13.88,14.09,46632,0
+CMCL.US,D,20230119,000000,14.18,14.44,13.9301,14.36,40432,0
+CMCL.US,D,20230120,000000,14.32,14.49,14.22,14.49,33276,0
+CMCL.US,D,20230123,000000,14.51,15.8,14.51,15.62,97748,0
+CMCL.US,D,20230124,000000,15.44,15.74,14.75,15.74,83839,0
+CMCL.US,D,20230125,000000,15.75,15.8,14.01,14.54,161064,0
+CMCL.US,D,20230126,000000,14.59,14.88,14.2,14.43,48680,0
+CMCL.US,D,20230127,000000,14.28,14.28,12.92,13.19,187680,0
+CMCL.US,D,20230130,000000,13.25,13.705,13.25,13.41,29471,0
+CMCL.US,D,20230131,000000,13.47,13.77,13.2001,13.76,37488,0
+CMCL.US,D,20230201,000000,13.81,14.24,13.71,14.09,35013,0
+CMCL.US,D,20230202,000000,14.12,14.19,13.48,13.75,47214,0
+CMCL.US,D,20230203,000000,13.48,13.5718,13.06,13.34,46340,0
+CMCL.US,D,20230206,000000,13.32,13.33,13.12,13.28,45402,0
+CMCL.US,D,20230207,000000,13.21,13.48,13.18,13.48,38258,0
+CMCL.US,D,20230208,000000,13.56,13.56,13.14,13.25,27972,0
+CMCL.US,D,20230209,000000,13.3,13.375,12.985,13.16,34250,0
+CMCL.US,D,20230210,000000,13.15,13.25,13,13.08,39867,0
+CMCL.US,D,20230213,000000,12.41,12.88,12.21,12.81,58907,0
+CMCL.US,D,20230214,000000,12.76,12.95,12.5814,12.93,33757,0
+CMCL.US,D,20230215,000000,12.61,12.78,12.4,12.73,33119,0
+CMCL.US,D,20230216,000000,12.77,13,12.48,13,26794,0
+CMCL.US,D,20230217,000000,12.81,12.99,12.5,12.7,30727,0
+CMCL.US,D,20230221,000000,12.7,13.0788,12.7,12.9,23782,0
+CMCL.US,D,20230222,000000,12.89,13.07,12.74,12.94,32112,0
+CMCL.US,D,20230223,000000,12.93,13.02,12.5207,12.97,56927,0
+CMCL.US,D,20230224,000000,12.84,12.91,12.59,12.86,13409,0
+CMCL.US,D,20230227,000000,12.5701,13.14,12.55,13,44166,0
+CMCL.US,D,20230228,000000,13,14.2,12.9,14.04,74027,0
+CMCL.US,D,20230301,000000,14.07,14.4,13.8801,14.33,55882,0
+CMCL.US,D,20230302,000000,14.11,14.18,13.81,14.17,26036,0
+CMCL.US,D,20230303,000000,14.23,14.23,13.64,13.64,45768,0
+CMCL.US,D,20230306,000000,13.65,13.9167,13.315,13.35,30447,0
+CMCL.US,D,20230307,000000,13.26,13.35,12.71,12.71,69428,0
+CMCL.US,D,20230308,000000,12.73,13.16,12.61,12.81,29588,0
+CMCL.US,D,20230309,000000,12.94,13,12.67,12.97,27345,0
+CMCL.US,D,20230310,000000,13.16,13.43,12.91,13.04,61673,0
+CMCL.US,D,20230313,000000,13.56,14.25,13.14,13.77,139927,0
+CMCL.US,D,20230314,000000,13.65,13.9,13.2026,13.9,64463,0
+CMCL.US,D,20230315,000000,13.88,14,13.44,13.73,58205,0
+CMCL.US,D,20230316,000000,13.73,14.14,13.5,14.14,68678,0
+CMCL.US,D,20230317,000000,14.31,16.7,13.985,16.66,431449,0
+CMCL.US,D,20230320,000000,17.4,17.4,16.04,16.61,226333,0
+CMCL.US,D,20230321,000000,16.47,16.47,14.94,15.5,109932,0
+CMCL.US,D,20230322,000000,15.45,16.15,15.35,16,90057,0
+CMCL.US,D,20230323,000000,16.28,16.84,16.01,16.2,127842,0
+CMCL.US,D,20230324,000000,15.03,15.8828,14.5408,15.58,129540,0
+CMCL.US,D,20230327,000000,14.41,15.1,14.38,14.96,118013,0
+CMCL.US,D,20230328,000000,14.71,15.62,14.6744,15.54,121435,0
+CMCL.US,D,20230329,000000,15.55,16,15.02,15.54,59611,0
+CMCL.US,D,20230330,000000,15.42,15.7,15.1255,15.6,93797,0
+CMCL.US,D,20230331,000000,15.68,15.68,14.88,15.2,75640,0
+CMCL.US,D,20230403,000000,15.2,15.6,15.01,15.59,69212,0
+CMCL.US,D,20230404,000000,15.6,16.7,15.3458,16.69,175481,0
+CMCL.US,D,20230405,000000,16.65,17.3,16.205,17.24,172279,0
+CMCL.US,D,20230406,000000,17.11,17.34,16.6175,16.91,135963,0
+CMCL.US,D,20230410,000000,16.58,17.46,16.3,17.2,112871,0
+CMCL.US,D,20230411,000000,16.8,17.58,16.73,17.21,85756,0
+CMCL.US,D,20230412,000000,17.4,17.47,16.83,17.07,48409,0
+CMCL.US,D,20230413,000000,17.28,17.48,16.93,17.21,62567,0
+CMCL.US,D,20230414,000000,17.14,17.14,16.52,16.79,80104,0
+CMCL.US,D,20230417,000000,16.46,16.6,16.079,16.31,62366,0
+CMCL.US,D,20230418,000000,16.29,16.59,16.1001,16.26,56720,0
+CMCL.US,D,20230419,000000,16.05,16.155,15.57,15.93,46838,0
+CMCL.US,D,20230420,000000,16,16.46,15.825,16.13,35939,0
+CMCL.US,D,20230421,000000,16.03,16.21,15.76,16.1,36019,0
+CMCL.US,D,20230424,000000,15.9,15.95,14.28,14.46,167607,0
+CMCL.US,D,20230425,000000,14.37,14.3934,13.55,13.68,98747,0
+CMCL.US,D,20230426,000000,13.76,14.5,13.56,13.8,91806,0
+CMCL.US,D,20230427,000000,13.6,14.04,13.56,13.94,50194,0
+CMCL.US,D,20230428,000000,13.93,14.25,13.93,14.24,28089,0
+CMCL.US,D,20230501,000000,14.08,14.56,14.08,14.26,41862,0
+CMCL.US,D,20230502,000000,14.4,15.14,14.15,14.93,39866,0
+CMCL.US,D,20230503,000000,14.93,14.96,14.24,14.49,46659,0
+CMCL.US,D,20230504,000000,14.66,15.035,14.36,14.46,36856,0
+CMCL.US,D,20230505,000000,14.41,14.42,14.02,14.2,57666,0
+CMCL.US,D,20230508,000000,14.09,14.35,14.04,14.21,29053,0
+CMCL.US,D,20230509,000000,14.26,14.49,13.38,13.51,72306,0
+CMCL.US,D,20230510,000000,13.67,13.795,13.13,13.51,47534,0
+CMCL.US,D,20230511,000000,13.4,13.4,12.9,12.97,59209,0
+CMCL.US,D,20230512,000000,12.91,13.869,12.91,13.65,52840,0
+CMCL.US,D,20230515,000000,13.18,13.94,13,13.56,77305,0
+CMCL.US,D,20230516,000000,13.388,13.44,12.91,13.13,44110,0
+CMCL.US,D,20230517,000000,13.13,13.56,12.92,13.32,40444,0
+CMCL.US,D,20230518,000000,13.13,13.25,12.525,12.69,81096,0
+CMCL.US,D,20230519,000000,12.69,13.31,12.69,12.73,61132,0
+CMCL.US,D,20230522,000000,12.73,13.36,12.5901,13.19,70900,0
+CMCL.US,D,20230523,000000,13.05,13.4999,12.8844,13.09,51394,0
+CMCL.US,D,20230524,000000,13.1,13.27,12.645,12.8,46385,0
+CMCL.US,D,20230525,000000,12.82,12.83,12.42,12.77,50478,0
+CMCL.US,D,20230526,000000,12.82,13.29,12.64,13,54015,0
+CMCL.US,D,20230530,000000,12.96,12.96,12.36,12.36,50268,0
+CMCL.US,D,20230531,000000,12.36,12.59,12.13,12.13,59007,0
+CMCL.US,D,20230601,000000,12.285,12.93,12.12,12.53,47125,0
+CMCL.US,D,20230602,000000,12.5,12.98,12.3736,12.89,53065,0
+CMCL.US,D,20230605,000000,12.93,13.24,12.6196,13.08,37897,0
+CMCL.US,D,20230606,000000,13.08,13.6,13.08,13.51,51845,0
+CMCL.US,D,20230607,000000,13.54,13.84,13.04,13.22,60890,0
+CMCL.US,D,20230608,000000,13.39,14.34,13.39,13.87,52871,0
+CMCL.US,D,20230609,000000,14.08,14.3,13.97,14.07,57445,0
+CMCL.US,D,20230612,000000,14,14,13.11,13.31,56380,0
+CMCL.US,D,20230613,000000,13.3,13.5,12.705,13.11,90062,0
+CMCL.US,D,20230614,000000,13.12,13.27,12.71,12.72,58680,0
+CMCL.US,D,20230615,000000,12.66,13,12.66,12.81,50585,0
+CMCL.US,D,20230616,000000,12.79,13.73,12.79,13.55,142415,0
+CMCL.US,D,20230620,000000,13.23,13.95,13.15,13.5,120597,0
+CMCL.US,D,20230621,000000,13.37,13.68,12.82,13.5,99684,0
+CMCL.US,D,20230622,000000,13.34,13.54,13.16,13.16,84130,0
+CMCL.US,D,20230623,000000,13.3,13.61,12.41,12.65,2002571,0
+CMCL.US,D,20230626,000000,12.64,12.73,11.9,12.06,200708,0
+CMCL.US,D,20230627,000000,12.07,12.08,11.37,11.66,116015,0
+CMCL.US,D,20230628,000000,11.66,12,11.35,11.73,94617,0
+CMCL.US,D,20230629,000000,11.66,11.99,11.645,11.99,70389,0
+CMCL.US,D,20230630,000000,11.9,11.9108,11.47,11.62,73657,0
+CMCL.US,D,20230703,000000,11.59,11.95,11.59,11.85,34899,0
+CMCL.US,D,20230705,000000,11.8,11.94,11.6341,11.77,87164,0
+CMCL.US,D,20230706,000000,12.21,12.21,11.4,11.55,96070,0
+CMCL.US,D,20230707,000000,11.72,12.1,11.7,11.98,126665,0
+CMCL.US,D,20230710,000000,12,12.84,11.84,12.59,67268,0
+CMCL.US,D,20230711,000000,12.68,12.71,11.905,12.24,55258,0
+CMCL.US,D,20230712,000000,12.51,12.83,12.325,12.76,57157,0
+CMCL.US,D,20230713,000000,12.55,12.78,12.315,12.54,49977,0
+CMCL.US,D,20230714,000000,12.56,12.69,12.17,12.36,43172,0
+CMCL.US,D,20230717,000000,12.37,12.4,12.05,12.4,36732,0
+CMCL.US,D,20230718,000000,12.4,13.0899,12.3,12.7,61441,0
+CMCL.US,D,20230719,000000,12.7,13.0019,12.015,12.3,27829,0
+CMCL.US,D,20230720,000000,12.25,12.37,11.98,12.29,48632,0
+CMCL.US,D,20230721,000000,12.39,12.63,11.95,12.19,58160,0
+CMCL.US,D,20230724,000000,12.13,12.233,11.8301,12.01,41284,0
+CMCL.US,D,20230725,000000,12.04,12.14,11.83,12.12,60391,0
+CMCL.US,D,20230726,000000,12.12,12.12,11.55,11.56,62279,0
+CMCL.US,D,20230727,000000,11.61,11.8976,10.92,11.76,155776,0
+CMCL.US,D,20230728,000000,11.76,11.99,11.409,11.9,43936,0
+CMCL.US,D,20230731,000000,11.87,12.07,11.67,11.78,36217,0
+CMCL.US,D,20230801,000000,11.65,11.9516,10.93,11.15,68377,0
+CMCL.US,D,20230802,000000,11.15,11.3,10.921,11.24,52527,0
+CMCL.US,D,20230803,000000,11.26,11.26,10.855,11.18,41802,0
+CMCL.US,D,20230804,000000,11.17,11.82,11.17,11.73,80387,0
+CMCL.US,D,20230807,000000,11.58,11.68,11.21,11.55,38122,0
+CMCL.US,D,20230808,000000,11.59,11.85,11.42,11.79,38331,0
+CMCL.US,D,20230809,000000,11.73,11.73,11.1,11.15,51392,0
+CMCL.US,D,20230810,000000,11.32,11.32,10.9001,11.02,45844,0
+CMCL.US,D,20230811,000000,11,11.12,10.9,10.98,54249,0
+CMCL.US,D,20230814,000000,11.035,11.22,10.9,11.2,53724,0
+CMCL.US,D,20230815,000000,10.9,10.9,10.0826,10.2,83675,0
+CMCL.US,D,20230816,000000,10.28,10.65,10.23,10.5,67228,0
+CMCL.US,D,20230817,000000,10.51,10.61,10.17,10.42,73695,0
+CMCL.US,D,20230818,000000,10.39,10.5,10.16,10.38,72501,0
+CMCL.US,D,20230821,000000,10.29,10.4,10.16,10.22,42831,0
+CMCL.US,D,20230822,000000,10.1052,10.3699,9.96,10.16,52892,0
+CMCL.US,D,20230823,000000,10.25,10.87,10.15,10.82,54752,0
+CMCL.US,D,20230824,000000,10.75,11.07,10.58,10.9,44743,0
+CMCL.US,D,20230825,000000,10.89,10.89,10.49,10.73,35859,0
+CMCL.US,D,20230828,000000,10.88,11.06,10.6501,10.69,36447,0
+CMCL.US,D,20230829,000000,10.58,11.005,10.58,10.93,59207,0
+CMCL.US,D,20230830,000000,10.93,11.0032,10.3509,10.55,44424,0
+CMCL.US,D,20230831,000000,10.52,10.5413,10.23,10.34,44180,0
+CMCL.US,D,20230901,000000,10.55,10.615,10.32,10.45,35452,0
+CMCL.US,D,20230905,000000,10.32,10.4925,9.935,10.06,64163,0
+CMCL.US,D,20230906,000000,9.95,10.24,9.75,9.9,60888,0
+CMCL.US,D,20230907,000000,9.86,9.97,9.658,9.86,100690,0
+CMCL.US,D,20230908,000000,9.86,10.06,9.74,10.06,49332,0
+CMCL.US,D,20230911,000000,9.9069,10.09,9.85,10.02,39707,0
+CMCL.US,D,20230912,000000,9.89,10.3,9.88,10.25,45029,0
+CMCL.US,D,20230913,000000,10.25,10.56,10.07,10.5,32314,0
+CMCL.US,D,20230914,000000,10.57,10.77,10.16,10.67,57835,0
+CMCL.US,D,20230915,000000,10.5,11.38,10.35,11.27,318120,0
+CMCL.US,D,20230918,000000,11.08,11.4,10.67,11.06,120370,0
+CMCL.US,D,20230919,000000,11.07,11.07,10.39,10.39,69927,0
+CMCL.US,D,20230920,000000,10.39,10.71,10,10.56,45275,0
+CMCL.US,D,20230921,000000,10.32,10.48,10.13,10.17,35767,0
+CMCL.US,D,20230922,000000,10.34,10.6347,10.12,10.18,25791,0
+CMCL.US,D,20230925,000000,10.25,10.35,9.8788,10.19,28404,0
+CMCL.US,D,20230926,000000,10.16,10.22,9.91,9.96,52424,0
+CMCL.US,D,20230927,000000,9.96,10.06,9.48,9.56,72435,0
+CMCL.US,D,20230928,000000,9.5213,9.86,9.5213,9.81,22872,0
+CMCL.US,D,20230929,000000,9.97,10.4025,9.652,9.86,30224,0
+CMCL.US,D,20231002,000000,9.5484,9.81,9.52,9.52,24588,0
+CMCL.US,D,20231003,000000,9.5,10.08,9.5,9.91,54244,0
+CMCL.US,D,20231004,000000,10.02,10.18,9.61,9.75,45896,0
+CMCL.US,D,20231005,000000,10.0954,10.0954,9.62,10.04,30812,0
+CMCL.US,D,20231006,000000,10.07,10.4,9.91,10.25,46183,0
+CMCL.US,D,20231009,000000,10.22,10.6899,10.15,10.58,38220,0
+CMCL.US,D,20231010,000000,10.6,11.02,10.59,10.78,49441,0
+CMCL.US,D,20231011,000000,10.78,10.78,10.43,10.64,28735,0
+CMCL.US,D,20231012,000000,10.48,10.78,10.209,10.44,48011,0
+CMCL.US,D,20231013,000000,10.63,11.2874,10.4912,11.2,31771,0
+CMCL.US,D,20231016,000000,11.14,11.4244,10.89,11.2,31055,0
+CMCL.US,D,20231017,000000,11.09,11.116,10.811,11.04,36334,0
+CMCL.US,D,20231018,000000,11.13,11.54,11.13,11.24,58386,0
+CMCL.US,D,20231019,000000,11.3,11.45,11.0504,11.26,27634,0
+CMCL.US,D,20231020,000000,11.27,11.78,11.06,11.54,63376,0
+CMCL.US,D,20231023,000000,11.51,11.74,10.5101,10.76,47387,0
+CMCL.US,D,20231024,000000,10.63,11,10.6,10.91,27922,0
+CMCL.US,D,20231025,000000,10.72,11.13,10.72,11.02,17507,0
+CMCL.US,D,20231026,000000,11.02,11.54,10.7739,11.4,31541,0
+CMCL.US,D,20231027,000000,11.29,11.62,11.0773,11.51,28146,0
+CMCL.US,D,20231030,000000,11.56,11.7191,11.19,11.49,27405,0
+CMCL.US,D,20231031,000000,11.37,11.44,10.795,11.07,44086,0
+CMCL.US,D,20231101,000000,11.23,11.25,10.7,10.82,33076,0
+CMCL.US,D,20231102,000000,10.99,11.23,10.74,11.21,30993,0
+CMCL.US,D,20231103,000000,11.11,11.97,11.11,11.89,47883,0
+CMCL.US,D,20231106,000000,11.8208,12,11.67,11.67,22511,0
+CMCL.US,D,20231107,000000,11.63,11.63,10.93,11.53,26906,0
+CMCL.US,D,20231108,000000,11.24,11.34,10.871,11.21,24202,0
+CMCL.US,D,20231109,000000,11.3,11.3,10.56,10.69,24626,0
+CMCL.US,D,20231110,000000,10.5,11,10.5,10.72,40926,0
+CMCL.US,D,20231113,000000,10.95,11.62,10.805,11.5,35577,0
+CMCL.US,D,20231114,000000,11.7,12.21,11.3845,12.21,63592,0
+CMCL.US,D,20231115,000000,12.06,12.28,11.68,11.85,26669,0
+CMCL.US,D,20231116,000000,11.9,12.27,11.61,12.05,28909,0
+CMCL.US,D,20231117,000000,11.75,11.84,11.5794,11.71,52936,0
+CMCL.US,D,20231120,000000,11.54,11.6,11.3818,11.55,22153,0
+CMCL.US,D,20231121,000000,11.5,11.9877,11.5,11.84,26278,0
+CMCL.US,D,20231122,000000,11.89,12.22,11.6014,12.22,30611,0
+CMCL.US,D,20231124,000000,12.05,12.22,12.03,12.16,24354,0
+CMCL.US,D,20231127,000000,12,12.22,11.6131,12.22,56107,0
+CMCL.US,D,20231128,000000,12.2,12.21,11.6701,11.85,46001,0
+CMCL.US,D,20231129,000000,11.99,12.12,11.72,11.93,35476,0
+CMCL.US,D,20231130,000000,11.85,11.94,11.64,11.85,16897,0
+CMCL.US,D,20231201,000000,11.93,12.22,11.915,12.2,63295,0
+CMCL.US,D,20231204,000000,11.99,12.2,11.8915,12.15,17960,0
+CMCL.US,D,20231205,000000,12.03,12.1,11.7041,11.9,20944,0
+CMCL.US,D,20231206,000000,12.06,12.06,11.76,11.92,37020,0
+CMCL.US,D,20231207,000000,11.99,12.22,11.92,12.22,101715,0
+CMCL.US,D,20231208,000000,12,12.86,12,12.66,47019,0
+CMCL.US,D,20231211,000000,12.66,12.75,11.96,12.07,81972,0
+CMCL.US,D,20231212,000000,12.24,12.24,11.45,11.88,25371,0
+CMCL.US,D,20231213,000000,11.7,12.19,11.5,12.12,52137,0
+CMCL.US,D,20231214,000000,12.23,12.74,12.1001,12.68,69793,0
+CMCL.US,D,20231215,000000,12.7,12.83,12.35,12.39,168479,0
+CMCL.US,D,20231218,000000,11.96,12.29,11.83,12,60008,0
+CMCL.US,D,20231219,000000,12.17,12.66,12.17,12.55,42825,0
+CMCL.US,D,20231220,000000,12.53,12.99,12.51,12.6,62874,0
+CMCL.US,D,20231221,000000,12.86,12.9,12.49,12.64,45635,0
+CMCL.US,D,20231222,000000,12.58,13.17,12.58,13.03,44391,0
+CMCL.US,D,20231226,000000,13.08,13.5,13.08,13.5,44086,0
+CMCL.US,D,20231227,000000,13.55,13.55,13,13.11,45470,0
+CMCL.US,D,20231228,000000,13.1999,13.2,12.47,12.55,45453,0
+CMCL.US,D,20231229,000000,12.54,12.685,12.2,12.2,45766,0
+CMCL.US,D,20240102,000000,12.29,12.53,12.25,12.51,30462,0
+CMCL.US,D,20240103,000000,12.53,12.6801,12.11,12.16,50804,0
+CMCL.US,D,20240104,000000,12.24,12.39,12.06,12.16,43304,0
+CMCL.US,D,20240105,000000,12.09,12.47,12,12.16,62199,0
+CMCL.US,D,20240108,000000,12.07,12.2337,11.72,11.96,83649,0
+CMCL.US,D,20240109,000000,11.89,11.98,11.54,11.7,61673,0
+CMCL.US,D,20240110,000000,11.72,11.96,11.4501,11.57,72430,0
+CMCL.US,D,20240111,000000,11.51,11.77,10.99,11.17,84969,0
+CMCL.US,D,20240112,000000,11.415,11.59,11.0432,11.18,69078,0
+CMCL.US,D,20240116,000000,11.14,11.28,10.91,10.93,47071,0
+CMCL.US,D,20240117,000000,10.81,11.105,10.77,10.93,36743,0
+CMCL.US,D,20240118,000000,10.98,11.07,10.66,10.85,33054,0
+CMCL.US,D,20240119,000000,10.9,10.9232,10.64,10.85,39593,0
+CMCL.US,D,20240122,000000,10.85,10.9,10.68,10.83,32308,0
+CMCL.US,D,20240123,000000,10.92,11.4,10.86,11.4,32478,0
+CMCL.US,D,20240124,000000,11.5,11.5,11.02,11.04,25709,0
+CMCL.US,D,20240125,000000,11.3,11.31,11,11.2,40463,0
+CMCL.US,D,20240126,000000,11.27,11.38,11.1693,11.22,20253,0
+CMCL.US,D,20240129,000000,11.33,11.37,11.07,11.28,24003,0
+CMCL.US,D,20240130,000000,11.2,11.46,11.0103,11.32,25891,0
+CMCL.US,D,20240131,000000,11.44,11.44,10.71,10.71,27729,0
+CMCL.US,D,20240201,000000,10.75,11.3614,10.66,10.97,56464,0
+CMCL.US,D,20240202,000000,10.77,10.83,10.51,10.52,32101,0
+CMCL.US,D,20240205,000000,10.4,10.4,10.0101,10.19,72485,0
+CMCL.US,D,20240206,000000,10.23,10.34,10.06,10.24,32867,0
+CMCL.US,D,20240207,000000,10.25,10.41,10.0201,10.14,25828,0
+CMCL.US,D,20240208,000000,10.24,10.24,10.05,10.12,31950,0
+CMCL.US,D,20240209,000000,10.12,10.49,10.1,10.1,27614,0
+CMCL.US,D,20240212,000000,10.16,10.45,10.12,10.22,28615,0
+CMCL.US,D,20240213,000000,10.07,10.18,9.75,9.76,70066,0
+CMCL.US,D,20240214,000000,9.88,10.045,9.7301,9.94,36618,0
+CMCL.US,D,20240215,000000,10.04,10.35,9.92,10.3,37971,0
+CMCL.US,D,20240216,000000,10.27,10.33,10,10.11,34166,0
+CMCL.US,D,20240220,000000,10,10.16,9.8,9.91,53724,0
+CMCL.US,D,20240221,000000,9.92,10.03,9.8,9.92,25962,0
+CMCL.US,D,20240222,000000,9.87,9.92,9.59,9.71,41199,0
+CMCL.US,D,20240223,000000,9.72,10.01,9.57,10.01,32329,0
+CMCL.US,D,20240226,000000,9.9,10.02,9.77,9.98,30700,0
+CMCL.US,D,20240227,000000,9.9,10.055,9.73,9.84,25134,0
+CMCL.US,D,20240228,000000,9.82,9.82,9.575,9.59,23038,0
+CMCL.US,D,20240229,000000,9.75,10.11,9.64,9.89,36970,0
+CMCL.US,D,20240301,000000,9.69,10.3442,9.66,10.28,35732,0
+CMCL.US,D,20240304,000000,9.12,9.89,8.91,9.74,97724,0
+CMCL.US,D,20240305,000000,9.8,10.0799,9.7166,9.93,37444,0
+CMCL.US,D,20240306,000000,9.95,10.45,9.71,10.35,30469,0
+CMCL.US,D,20240307,000000,10.39,10.65,10.39,10.54,27689,0
+CMCL.US,D,20240308,000000,10.6,11.11,10.55,11.01,31808,0
+CMCL.US,D,20240311,000000,11.04,11.05,10.6201,10.72,33611,0
+CMCL.US,D,20240312,000000,10.42,10.7983,10.0187,10.71,29867,0
+CMCL.US,D,20240313,000000,10.78,11.17,10.59,11.04,31766,0
+CMCL.US,D,20240314,000000,11,11.03,10.41,10.47,32594,0
+CMCL.US,D,20240315,000000,10.28,11.5,9.88,11.36,137266,0
+CMCL.US,D,20240318,000000,11.36,11.4463,10.55,10.61,50031,0
+CMCL.US,D,20240319,000000,10.58,10.76,10.43,10.52,21822,0
+CMCL.US,D,20240320,000000,10.39,11.02,10.39,10.84,30003,0
+CMCL.US,D,20240321,000000,10.95,10.98,10.71,10.83,32977,0
+CMCL.US,D,20240322,000000,10.85,10.99,10.52,10.71,15861,0
+CMCL.US,D,20240325,000000,10.66,10.97,10.66,10.75,14355,0
+CMCL.US,D,20240326,000000,10.72,10.9,10.55,10.59,20029,0
+CMCL.US,D,20240327,000000,10.76,11.0426,10.69,10.83,30310,0
+CMCL.US,D,20240328,000000,10.92,11.45,10.8623,11.07,44349,0
+CMCL.US,D,20240401,000000,11.15,11.255,10.86,10.87,21951,0
+CMCL.US,D,20240402,000000,10.88,11.35,10.73,10.76,54630,0
+CMCL.US,D,20240403,000000,10.6,11.21,10.6,11.03,38850,0
+CMCL.US,D,20240404,000000,11.01,11.04,10.506,10.56,38469,0
+CMCL.US,D,20240405,000000,10.63,11.21,10.61,10.91,35992,0
+CMCL.US,D,20240408,000000,11,11.2399,10.84,10.95,19563,0
+CMCL.US,D,20240409,000000,11.06,11.06,10.62,10.78,47574,0
+CMCL.US,D,20240410,000000,10.75,11.19,10.51,10.99,60786,0
+CMCL.US,D,20240411,000000,10.98,11.0988,10.77,11.08,46856,0
+CMCL.US,D,20240412,000000,11.11,11.24,10.68,10.73,48195,0
+CMCL.US,D,20240415,000000,10.55,10.85,10.37,10.55,46085,0
+CMCL.US,D,20240416,000000,10.5,10.63,10.12,10.6,26699,0
+CMCL.US,D,20240417,000000,10.67,10.67,10.06,10.23,20715,0
+CMCL.US,D,20240418,000000,10.21,10.22,9.9,9.95,76778,0
+CMCL.US,D,20240419,000000,9.96,10.19,9.85,10.18,36462,0
+CMCL.US,D,20240422,000000,10,10.99,9.91,10.62,111767,0
+CMCL.US,D,20240423,000000,10.47,10.55,10.06,10.13,42109,0
+CMCL.US,D,20240424,000000,10.1,10.15,9.67,10.03,91660,0
+CMCL.US,D,20240425,000000,10.01,10.29,9.97,10.13,42278,0
+CMCL.US,D,20240426,000000,10.22,10.4399,9.87,10,45307,0
+CMCL.US,D,20240429,000000,10.31,10.69,10.18,10.25,51003,0
+CMCL.US,D,20240430,000000,10.12,10.22,9.74,9.81,57655,0
+CMCL.US,D,20240501,000000,9.91,10.37,9.83,10.05,32956,0
+CMCL.US,D,20240502,000000,10.02,10.11,9.82,9.99,33043,0
+CMCL.US,D,20240503,000000,9.76,9.9,9.61,9.77,34088,0
+CMCL.US,D,20240506,000000,9.84,10.11,9.78,9.97,35207,0
+CMCL.US,D,20240507,000000,10.11,10.2756,9.95,9.95,25195,0
+CMCL.US,D,20240508,000000,9.89,10.15,9.87,9.87,22261,0
+CMCL.US,D,20240509,000000,9.97,10.29,9.97,10.29,33300,0
+CMCL.US,D,20240510,000000,10.37,10.43,10.23,10.29,24917,0
+CMCL.US,D,20240513,000000,10.31,10.33,10,10.01,24752,0
+CMCL.US,D,20240514,000000,10.17,10.58,10.0341,10.54,70276,0
+CMCL.US,D,20240515,000000,10.58,10.96,10.5528,10.84,41751,0
+CMCL.US,D,20240516,000000,10.85,10.9599,10.5,10.67,63453,0
+CMCL.US,D,20240517,000000,10.77,11.25,10.67,11.09,103681,0
+CMCL.US,D,20240520,000000,11.14,11.25,10.7119,10.89,91808,0
+CMCL.US,D,20240521,000000,10.99,11.11,10.2303,10.6,123658,0
+CMCL.US,D,20240522,000000,10.44,10.73,10.44,10.65,50374,0
+CMCL.US,D,20240523,000000,10.52,10.62,10.24,10.33,54988,0
+CMCL.US,D,20240524,000000,10.43,10.45,10.22,10.32,39187,0
+CMCL.US,D,20240528,000000,10.5,11.15,10.5,11.05,62107,0
+CMCL.US,D,20240529,000000,10.98,11.03,10.47,10.47,78629,0
+CMCL.US,D,20240530,000000,10.53,10.735,10.4,10.63,74057,0
+CMCL.US,D,20240531,000000,10.65,10.75,10.35,10.45,38917,0
+CMCL.US,D,20240603,000000,10.51,10.88,10.51,10.75,122209,0
+CMCL.US,D,20240604,000000,10.55,10.63,10.19,10.27,48907,0
+CMCL.US,D,20240605,000000,10.29,10.67,10.22,10.38,120523,0
+CMCL.US,D,20240606,000000,10.32,10.5,10.28,10.28,55466,0
+CMCL.US,D,20240607,000000,10.17,10.18,9.7,10.07,48151,0
+CMCL.US,D,20240610,000000,10.13,10.13,9.83,10.06,43556,0
+CMCL.US,D,20240611,000000,10,10.06,9.85,10,19229,0
+CMCL.US,D,20240612,000000,10.23,10.3911,10.05,10.1,115200,0
+CMCL.US,D,20240613,000000,10.06,10.1206,9.44,9.67,96161,0
+CMCL.US,D,20240614,000000,9.67,9.905,9.6088,9.76,28940,0
+CMCL.US,D,20240617,000000,9.85,10.3,9.725,10.24,71382,0
+CMCL.US,D,20240618,000000,10.19,10.46,10.05,10.11,65748,0
+CMCL.US,D,20240620,000000,10.1,10.39,9.93,10.27,68673,0
+CMCL.US,D,20240621,000000,10.25,10.32,9.53,9.6,266343,0
+CMCL.US,D,20240624,000000,9.56,9.74,9.14,9.63,71427,0
+CMCL.US,D,20240625,000000,9.63,9.705,9.43,9.55,34108,0
+CMCL.US,D,20240626,000000,9.41,9.645,9.33,9.36,37545,0
+CMCL.US,D,20240627,000000,9.48,9.72,9.45,9.66,28879,0
+CMCL.US,D,20240628,000000,9.71,9.86,9.48,9.72,167269,0
+CMCL.US,D,20240701,000000,9.94,9.94,9.445,9.49,54517,0
+CMCL.US,D,20240702,000000,9.49,9.92,9.49,9.92,32515,0
+CMCL.US,D,20240703,000000,9.84,10.459,9.84,10.25,54390,0
+CMCL.US,D,20240705,000000,10.23,10.38,9.78,9.9,278251,0
+CMCL.US,D,20240708,000000,10.03,10.18,9.8,10.14,132913,0
+CMCL.US,D,20240709,000000,9.99,10.31,9.89,10.12,131121,0
+CMCL.US,D,20240710,000000,9.76,10.4,9.76,10.35,91448,0
+CMCL.US,D,20240711,000000,10.5,11.17,10.44,11.15,372150,0
+CMCL.US,D,20240712,000000,11,11,10.62,11,146213,0
+CMCL.US,D,20240715,000000,11,11.49,10.8,11.4,257465,0
+CMCL.US,D,20240716,000000,11.71,11.97,11.42,11.83,168446,0
+CMCL.US,D,20240717,000000,11.68,11.845,11.44,11.49,68527,0
+CMCL.US,D,20240718,000000,11.5,11.6,11.21,11.44,60696,0
+CMCL.US,D,20240719,000000,11.32,11.5,11.2,11.34,82264,0
+CMCL.US,D,20240722,000000,11.23,11.74,11.17,11.71,84565,0
+CMCL.US,D,20240723,000000,11.69,11.77,11.54,11.7,72653,0
+CMCL.US,D,20240724,000000,11.7,11.75,11.5,11.58,55545,0
+CMCL.US,D,20240725,000000,11.48,11.75,11.2801,11.75,73224,0
+CMCL.US,D,20240726,000000,11.75,11.75,11.5,11.75,71061,0
+CMCL.US,D,20240729,000000,11.69,11.735,11.2,11.32,79164,0
+CMCL.US,D,20240730,000000,11.39,11.68,11.33,11.67,30408,0
+CMCL.US,D,20240731,000000,11.75,11.93,11.52,11.7,57309,0
+CMCL.US,D,20240801,000000,11.77,11.77,11.33,11.74,67603,0
+CMCL.US,D,20240802,000000,11.38,11.69,11.1,11.13,49413,0
+CMCL.US,D,20240805,000000,10.55,10.56,10.06,10.33,120763,0
+CMCL.US,D,20240806,000000,10.21,10.66,10.21,10.54,46143,0
+CMCL.US,D,20240807,000000,10.64,10.655,10.15,10.24,47029,0
+CMCL.US,D,20240808,000000,10.35,10.68,10.35,10.55,32786,0
+CMCL.US,D,20240809,000000,10.5,10.5,10.2301,10.36,37696,0
+CMCL.US,D,20240812,000000,10.62,11,10.37,10.77,65846,0
+CMCL.US,D,20240813,000000,11.06,11.44,11.06,11.2,59620,0
+CMCL.US,D,20240814,000000,11.2,11.2,11.08,11.2,76874,0
+CMCL.US,D,20240815,000000,11.31,11.48,11.175,11.2,96790,0
+CMCL.US,D,20240816,000000,11.32,11.485,11.26,11.37,119699,0
+CMCL.US,D,20240819,000000,11.5,12.24,11.5,12.15,201808,0
+CMCL.US,D,20240820,000000,12.34,12.85,12.07,12.85,92858,0
+CMCL.US,D,20240821,000000,12.85,13,12.5976,12.96,67174,0
+CMCL.US,D,20240822,000000,12.77,12.84,12.61,12.68,57217,0
+CMCL.US,D,20240823,000000,12.89,13.2,12.8205,13.01,98250,0
+CMCL.US,D,20240826,000000,13.15,13.5,13,13.47,67304,0
+CMCL.US,D,20240827,000000,13.4,13.4,12.86,13.06,72441,0
+CMCL.US,D,20240828,000000,12.98,13.15,12.93,13.15,45003,0
+CMCL.US,D,20240829,000000,13.25,13.25,12.81,13,60422,0
+CMCL.US,D,20240830,000000,13.05,13.05,12.77,12.98,60964,0
+CMCL.US,D,20240903,000000,12.89,12.95,12.3301,12.5,62179,0
+CMCL.US,D,20240904,000000,12.28,12.57,12.25,12.57,41974,0
+CMCL.US,D,20240905,000000,12.75,12.8,12.51,12.58,38604,0
+CMCL.US,D,20240906,000000,12.64,12.81,12.42,12.59,48271,0
+CMCL.US,D,20240909,000000,12.34,12.7,12.34,12.4,70872,0
+CMCL.US,D,20240910,000000,12.42,12.76,12.4,12.76,81242,0
+CMCL.US,D,20240911,000000,12.78,13.085,12.56,13.05,48809,0
+CMCL.US,D,20240912,000000,13.1,13.95,12.96,13.92,105415,0
+CMCL.US,D,20240913,000000,14,14,13.685,13.86,64809,0
+CMCL.US,D,20240916,000000,13.81,13.85,13.39,13.67,68675,0
+CMCL.US,D,20240917,000000,13.64,13.84,13.325,13.52,64634,0
+CMCL.US,D,20240918,000000,13.54,13.95,13.31,13.39,100277,0
+CMCL.US,D,20240919,000000,13.5,13.56,13.410682,13.52,39822,0
+CMCL.US,D,20240920,000000,13.62,13.95,13.46,13.55,208001,0
+CMCL.US,D,20240923,000000,13.74,13.98,13.6,13.75,59963,0
+CMCL.US,D,20240924,000000,13.83,14.24,13.71,14.24,67010,0
+CMCL.US,D,20240925,000000,14.24,14.5,14.01,14.5,103210,0
+CMCL.US,D,20240926,000000,14.46,15.2,14.36,15.18,130424,0
+CMCL.US,D,20240927,000000,15.17,15.18,14.69,15.02,112458,0
+CMCL.US,D,20240930,000000,14.8,15.03,14.63,14.96,136731,0
+CMCL.US,D,20241001,000000,14.99,15.75,14.99,15.54,133096,0
+CMCL.US,D,20241002,000000,15.65,15.75,15.17,15.3,161201,0
+CMCL.US,D,20241003,000000,15.22,15.2518,14.77,14.97,71637,0
+CMCL.US,D,20241004,000000,14.99,15.353,14.84,15.17,54757,0
+CMCL.US,D,20241007,000000,15.24,15.7,15.0121,15.62,85484,0
+CMCL.US,D,20241008,000000,15.61,15.75,15.31,15.66,84473,0
+CMCL.US,D,20241009,000000,15.51,15.51,15.11,15.45,86763,0
+CMCL.US,D,20241010,000000,15.48,15.75,15.29,15.61,79791,0
+CMCL.US,D,20241011,000000,15.75,16.105,15.71,15.97,102221,0
+CMCL.US,D,20241014,000000,15.92,15.93,15.44,15.93,88016,0
+CMCL.US,D,20241015,000000,15.88,16.25,15.7501,16.25,94599,0
+CMCL.US,D,20241016,000000,16.25,16.4,15.95,16.07,105496,0
+CMCL.US,D,20241017,000000,16.11,16.32,16.025,16.27,57354,0
+CMCL.US,D,20241018,000000,16.34,16.5,16.27,16.45,64013,0
+CMCL.US,D,20241021,000000,16.49,16.79,16.43,16.65,107692,0
+CMCL.US,D,20241022,000000,16.35,16.95,16.14,16.82,98872,0
+CMCL.US,D,20241023,000000,16.63,16.7403,15.78,16.07,115307,0
+CMCL.US,D,20241024,000000,16.03,16.2,15.5,15.87,75015,0
+CMCL.US,D,20241025,000000,15.84,15.86,15.39,15.39,72325,0
+CMCL.US,D,20241028,000000,15.31,15.79,15.09,15.66,83020,0
+CMCL.US,D,20241029,000000,15.74,15.7954,15.4,15.53,47526,0
+CMCL.US,D,20241030,000000,15.56,15.6,15.36,15.43,34370,0
+CMCL.US,D,20241031,000000,15.29,15.29,14.91,14.91,63508,0
+CMCL.US,D,20241101,000000,15.01,15.1458,14.6901,14.82,40504,0
+CMCL.US,D,20241104,000000,14.79,14.9909,14.5,14.77,96809,0
+CMCL.US,D,20241105,000000,14.73,15.04,14.7,15.02,54267,0
+CMCL.US,D,20241106,000000,15.02,15.4,14.8,15.35,131210,0
+CMCL.US,D,20241107,000000,15.62,15.809,15.375,15.54,75023,0
+CMCL.US,D,20241108,000000,15.61,15.61,14.67,14.98,116911,0
+CMCL.US,D,20241111,000000,14.5,14.5,12.91,13.42,158211,0
+CMCL.US,D,20241112,000000,13.002,13.1003,12.21,12.32,132010,0
+CMCL.US,D,20241113,000000,12.32,12.48,11.1,11.19,172960,0
+CMCL.US,D,20241114,000000,11.5,11.82,11.15,11.44,187284,0
+CMCL.US,D,20241115,000000,11.7399,11.7399,11.06,11.15,80009,0
+CMCL.US,D,20241118,000000,11.135,11.34,10.81,11.11,120277,0
+CMCL.US,D,20241119,000000,11.04,11.31,10.83,11.3,83735,0
+CMCL.US,D,20241120,000000,11.3,11.3,10.91,10.99,49619,0
+CMCL.US,D,20241121,000000,11.15,11.22,10.9,11.19,68755,0
+CMCL.US,D,20241122,000000,11.29,11.29,10.67,10.73,85691,0
+CMCL.US,D,20241125,000000,10.75,10.8373,9.96,10.23,203785,0
+CMCL.US,D,20241126,000000,10.23,10.49,10.01,10.39,80464,0
+CMCL.US,D,20241127,000000,10.47,10.64,10.31,10.43,61080,0
+CMCL.US,D,20241129,000000,10.54,10.68,10.46,10.54,23703,0
+CMCL.US,D,20241202,000000,10.45,10.54,10.2505,10.33,54304,0
+CMCL.US,D,20241203,000000,10.445,10.68,10.42,10.61,74295,0
+CMCL.US,D,20241204,000000,10.66,10.7371,10.25,10.28,71746,0
+CMCL.US,D,20241205,000000,10.34,10.36,10.02,10.15,66647,0
+CMCL.US,D,20241206,000000,10.15,10.175,9.94,10.03,72922,0
+CMCL.US,D,20241209,000000,10.31,10.871,10.08,10.59,97026,0
+CMCL.US,D,20241210,000000,10.65,10.83,10.505,10.79,74266,0
+CMCL.US,D,20241211,000000,10.81,11.21,10.64,11,100779,0
+CMCL.US,D,20241212,000000,10.9,11,10.62,10.79,115704,0
+CMCL.US,D,20241213,000000,10.69,10.748,10.3,10.3,67494,0
+CMCL.US,D,20241216,000000,10.22,10.69,10.01,10.02,67659,0
+CMCL.US,D,20241217,000000,10.02,10.1,9.9,9.93,58149,0
+CMCL.US,D,20241218,000000,10.05,10.14,9.42,9.45,68506,0
+CMCL.US,D,20241219,000000,9.68,9.72,9.26,9.28,81400,0
+CMCL.US,D,20241220,000000,9.195,9.74,9.15,9.32,148213,0
+CMCL.US,D,20241223,000000,9.4,9.4835,9.14,9.18,73517,0
+CMCL.US,D,20241224,000000,9.4,9.4,9.13,9.32,28632,0
+CMCL.US,D,20241226,000000,9.32,9.59,9.32,9.54,40519,0
+CMCL.US,D,20241227,000000,9.36,10.05,9.215,9.34,51991,0
+CMCL.US,D,20241230,000000,9.323,9.48,9.12,9.33,44483,0
+CMCL.US,D,20241231,000000,9.4,9.558,9.31,9.41,61843,0
+CMCL.US,D,20250102,000000,9.87,9.93,9.445,9.51,56496,0
+CMCL.US,D,20250103,000000,9.6,9.6,9.28,9.36,52257,0
+CMCL.US,D,20250106,000000,9.55,9.575,9.21,9.21,53559,0
+CMCL.US,D,20250107,000000,9.375,9.375,9.08,9.15,76227,0
+CMCL.US,D,20250108,000000,9.1486,9.21,9.035,9.1,43254,0
+CMCL.US,D,20250110,000000,9.235,9.255,9.02,9.09,57206,0
+CMCL.US,D,20250113,000000,9.09,9.14,8.805,9.11,66870,0
+CMCL.US,D,20250114,000000,9.14,9.5,9.04,9.49,73169,0
+CMCL.US,D,20250115,000000,9.4,9.5,9.3,9.49,40315,0
+CMCL.US,D,20250116,000000,9.525,9.54,9.25,9.27,38609,0
+CMCL.US,D,20250117,000000,9.29,9.505,9.25,9.46,36064,0
+CMCL.US,D,20250121,000000,9.565,9.7031,9.5,9.63,31342,0
+CMCL.US,D,20250122,000000,9.6,9.725,9.48,9.48,39458,0
+CMCL.US,D,20250123,000000,9.4,9.49,9.29,9.39,46055,0
+CMCL.US,D,20250124,000000,9.5,9.7499,9.33,9.58,32684,0
+CMCL.US,D,20250127,000000,9.32,9.6,9.25,9.56,43331,0
+CMCL.US,D,20250128,000000,9.47,9.5,9.32,9.37,30189,0
+CMCL.US,D,20250129,000000,9.37,9.5,9.26,9.35,30593,0
+CMCL.US,D,20250130,000000,9.48,9.71,9.48,9.58,50276,0
+CMCL.US,D,20250131,000000,9.715,9.715,9.33,9.39,43541,0
+CMCL.US,D,20250203,000000,9.44,9.7088,9.43,9.51,48394,0
+CMCL.US,D,20250204,000000,9.63,9.94,9.51,9.88,57143,0
+CMCL.US,D,20250205,000000,9.9498,10,9.885,9.99,84545,0
+CMCL.US,D,20250206,000000,9.96,10.368,9.8919,10.33,49870,0
+CMCL.US,D,20250207,000000,10.192,10.36,9.86,9.89,42144,0
+CMCL.US,D,20250210,000000,10.21,10.39,10.08,10.15,38322,0
+CMCL.US,D,20250211,000000,10.16,10.2864,10.05,10.06,45553,0
+CMCL.US,D,20250212,000000,10.225,10.49,10.0701,10.4,38233,0
+CMCL.US,D,20250213,000000,10.45,10.61,10.4,10.57,58518,0
+CMCL.US,D,20250214,000000,10.648,10.72,10.17,10.29,42507,0
+CMCL.US,D,20250218,000000,10.48,10.6,10.29,10.52,45730,0
+CMCL.US,D,20250219,000000,10.5,10.72,10.335,10.57,32554,0
+CMCL.US,D,20250220,000000,10.67,10.75,10.56,10.71,58205,0
+CMCL.US,D,20250221,000000,10.6395,10.75,10.3583,10.43,65107,0
+CMCL.US,D,20250224,000000,10.43,10.61,10.35,10.45,40347,0
+CMCL.US,D,20250225,000000,10.6,10.6,10.14,10.23,49378,0
+CMCL.US,D,20250226,000000,10.3,10.56,10.21,10.55,37283,0
+CMCL.US,D,20250227,000000,10.47,10.5,10.05,10.08,45625,0
+CMCL.US,D,20250228,000000,10.02,10.12,9.79,10.07,65708,0
+CMCL.US,D,20250303,000000,10.33,10.36,10.07,10.25,40331,0
+CMCL.US,D,20250304,000000,10.42,10.67,10.09,10.59,53528,0
+CMCL.US,D,20250305,000000,10.72,10.75,10.505,10.57,42470,0
+CMCL.US,D,20250306,000000,10.45,10.75,10.45,10.75,40175,0
+CMCL.US,D,20250307,000000,10.75,10.75,10.445,10.65,58356,0
+CMCL.US,D,20250310,000000,10.65,10.75,10.4006,10.47,54217,0
+CMCL.US,D,20250311,000000,10.65,11.14,10.6,11.02,62463,0
+CMCL.US,D,20250312,000000,10.7969,11,10.61,10.71,55829,0
+CMCL.US,D,20250313,000000,10.9,11,10.75,10.89,40700,0
+CMCL.US,D,20250314,000000,10.89,11,10.81,10.88,30209,0
+CMCL.US,D,20250317,000000,10.79,11,10.79,10.99,63050,0
+CMCL.US,D,20250318,000000,11,11.55,10.99,11.42,77180,0
+CMCL.US,D,20250319,000000,11.4187,11.91,11.39,11.88,53245,0
+CMCL.US,D,20250320,000000,11.76,11.9099,11.585,11.6,47679,0
+CMCL.US,D,20250321,000000,11.5,11.595,11.14,11.25,141787,0
+CMCL.US,D,20250324,000000,11.365,11.49,11.205,11.33,41179,0
+CMCL.US,D,20250325,000000,11.4,11.67,11.2,11.25,58901,0
+CMCL.US,D,20250326,000000,11.28,11.43,11.19,11.41,39472,0
+CMCL.US,D,20250327,000000,11.6773,12,11.545,11.84,81233,0
+CMCL.US,D,20250328,000000,11.99,11.99,11.52,11.61,39173,0
+CMCL.US,D,20250331,000000,11.85,12.5,11.5593,12.49,173914,0
+CMCL.US,D,20250401,000000,12.49,12.5,11.64,11.67,162365,0
+CMCL.US,D,20250402,000000,11.5,12.12,11.4126,12.11,82061,0
+CMCL.US,D,20250403,000000,12.07,12.46,11.91,12.32,127336,0
+CMCL.US,D,20250404,000000,11.745,11.96,11.27,11.5,122060,0
+CMCL.US,D,20250407,000000,11.1,11.91,10.65,11.46,150035,0
+CMCL.US,D,20250408,000000,11.75,11.83,11.1347,11.31,105332,0
+CMCL.US,D,20250409,000000,11.24,12.2899,11.1079,11.91,108499,0
+CMCL.US,D,20250410,000000,12.035,12.4899,11.91,12.33,98889,0
+CMCL.US,D,20250411,000000,12.5,13.03,12.36,12.87,147591,0
+CMCL.US,D,20250414,000000,12.942,13.54,12.59,12.97,169346,0
+CMCL.US,D,20250415,000000,12.97,13.55,12.8,13.55,129400,0
+CMCL.US,D,20250416,000000,14,14.17,13.8,13.95,180573,0
+CMCL.US,D,20250417,000000,13.895,14.06,13.425,13.44,117409,0
+CMCL.US,D,20250421,000000,13.98,14.3,13.71,14.22,134025,0
+CMCL.US,D,20250422,000000,14.51,14.52,13.8,14.06,144424,0
+CMCL.US,D,20250423,000000,13.5,13.7178,13.11,13.68,150666,0
+CMCL.US,D,20250424,000000,13.9771,13.9771,13.25,13.34,108139,0
+CMCL.US,D,20250425,000000,13.1026,13.305,12.82,13.06,84215,0
+CMCL.US,D,20250428,000000,13.2,13.49,12.89,13.34,102317,0
+CMCL.US,D,20250429,000000,13.28,13.359,13.1,13.33,76645,0
+CMCL.US,D,20250430,000000,13.18,13.305,13.09,13.17,78562,0
+CMCL.US,D,20250501,000000,13,13.02,12.58,12.78,83330,0
+CMCL.US,D,20250502,000000,12.99,12.99,12.35,12.47,69928,0
+CMCL.US,D,20250505,000000,12.85,13.1748,12.765,13.11,130853,0
+CMCL.US,D,20250506,000000,13.4965,14,13.15,13.92,119381,0
+CMCL.US,D,20250507,000000,13.8413,14.1999,13.56,13.86,160132,0
+CMCL.US,D,20250508,000000,13.86,13.9,13.441,13.48,73805,0
+CMCL.US,D,20250509,000000,13.62,14.01,13.4301,14.01,88404,0
+CMCL.US,D,20250512,000000,13.55,14.08,13.05,14,181001,0
+CMCL.US,D,20250513,000000,13.995,14.37,13.4,14.27,152461,0
+CMCL.US,D,20250514,000000,14,14.23,13.6112,14.07,108121,0
+CMCL.US,D,20250515,000000,14.195,15.56,13.99,15.56,216470,0
+CMCL.US,D,20250516,000000,14.07,15.31,14.07,15.3,149541,0
+CMCL.US,D,20250519,000000,16.335,17.9,16.25,17.9,548047,0
+CMCL.US,D,20250520,000000,17.1,17.45,16.58,16.89,361492,0
+CMCL.US,D,20250521,000000,16.9,17.39,16.67,17.32,179705,0
+CMCL.US,D,20250522,000000,16.935,17.2,16.575,16.67,112894,0
+CMCL.US,D,20250523,000000,16.8319,17.25,16.36,17.21,167367,0
+CMCL.US,D,20250527,000000,16.4629,17.11,16.45,16.91,221123,0
+CMCL.US,D,20250528,000000,16.775,17.2,16.38,17.2,145542,0
+CMCL.US,D,20250529,000000,17.1036,17.36,16.93,16.97,184189,0
+CMCL.US,D,20250530,000000,16.895,17.2,16.5494,17.1,151172,0
+CMCL.US,D,20250602,000000,17.24,18.13,17.23,17.78,235357,0
+CMCL.US,D,20250603,000000,17.58,18.045,17.455,17.68,141396,0
+CMCL.US,D,20250604,000000,17.79,18.05,17.45,18.01,129457,0
+CMCL.US,D,20250605,000000,18.0642,19.31,18.04,19.29,268036,0
+CMCL.US,D,20250606,000000,19.14,19.29,18.45,18.58,181271,0
+CMCL.US,D,20250609,000000,18.64,19.08,18.39,18.66,163691,0
+CMCL.US,D,20250610,000000,18.765,18.8625,18.1,18.21,117721,0
+CMCL.US,D,20250611,000000,18.465,19.2,18.17,18.82,193782,0
+CMCL.US,D,20250612,000000,19.085,19.99,19.085,19.98,191016,0
+CMCL.US,D,20250613,000000,19.98,20.0789,19.25,19.46,167108,0
+CMCL.US,D,20250616,000000,19.46,19.75,18.76,19.72,160343,0
+CMCL.US,D,20250617,000000,19.7,19.81,19.25,19.63,147828,0
+CMCL.US,D,20250618,000000,19.6,19.9,19.3901,19.55,135560,0
+CMCL.US,D,20250620,000000,19.65,19.65,18.46,18.6,172981,0
+CMCL.US,D,20250623,000000,18.685,19.75,18.62,19.71,125739,0
+CMCL.US,D,20250624,000000,19.4,19.46,18.9,19.18,115450,0
+CMCL.US,D,20250625,000000,19.06,19.21,18.59,19.09,123247,0
+CMCL.US,D,20250626,000000,19.01,19.33,18.83,19.33,99791,0
+CMCL.US,D,20250627,000000,18.865,19.75,18.4,19.29,421241,0
+CMCL.US,D,20250630,000000,19.29,19.38,18.96,19.32,125659,0
+CMCL.US,D,20250701,000000,19.59,20.4721,19.42,20.16,197427,0
+CMCL.US,D,20250702,000000,20.41,21.2,20.3,20.9,196891,0
+CMCL.US,D,20250703,000000,20.7526,21.49,20.7526,21.49,93328,0
+CMCL.US,D,20250707,000000,21.2,22.2,20.7942,22,244505,0
+CMCL.US,D,20250708,000000,22,22,20.3101,20.45,180096,0
+CMCL.US,D,20250709,000000,20.43,20.89,20.14,20.79,106090,0
+CMCL.US,D,20250710,000000,20.745,20.89,20.28,20.34,81714,0
+CMCL.US,D,20250711,000000,20.56,20.95,20.24,20.86,108362,0
+CMCL.US,D,20250714,000000,21.07,21.205,20.63,20.89,204925,0
+CMCL.US,D,20250715,000000,20.855,20.99,20.2,20.37,102547,0
+CMCL.US,D,20250716,000000,20.53,20.98,20.38,20.95,90723,0
+CMCL.US,D,20250717,000000,21.17,21.2,20.56,20.72,101420,0
+CMCL.US,D,20250718,000000,20.915,20.915,20.26,20.32,86490,0
+CMCL.US,D,20250721,000000,20.75,22.117,20.57,21.9,208750,0
+CMCL.US,D,20250722,000000,22.1968,23.13,21.6,22.85,210921,0
+CMCL.US,D,20250723,000000,24.2,24.488,23.2,23.75,208089,0
+CMCL.US,D,20250724,000000,23.54,23.57,21.47,21.8,283573,0
+CMCL.US,D,20250725,000000,22.15,22.4256,21.16,21.61,148298,0
+CMCL.US,D,20250728,000000,21.5,21.6,20.6433,20.99,148520,0
+CMCL.US,D,20250729,000000,20.905,21.0699,20.4,20.71,147765,0
+CMCL.US,D,20250730,000000,20.002,20.41,19.17,19.3,198588,0
+CMCL.US,D,20250731,000000,18.9,19.77,18.63,19.69,185932,0
+CMCL.US,D,20250801,000000,20.2,20.44,19.65,19.88,121467,0
+CMCL.US,D,20250804,000000,20.25,21.1204,20,21.06,100434,0
+CMCL.US,D,20250805,000000,21.1,21.9,21.075,21.76,126722,0
+CMCL.US,D,20250806,000000,21.84,22.6,21.689,22.41,139514,0
+CMCL.US,D,20250807,000000,22.8136,23.25,22.535,22.75,164389,0
+CMCL.US,D,20250808,000000,22.88,23.575,22.7101,23.36,247220,0
+CMCL.US,D,20250811,000000,23.2,23.43,20.19,21.37,293131,0
+CMCL.US,D,20250812,000000,21.56,22.615,21.33,22.54,148223,0
+CMCL.US,D,20250813,000000,22.695,24.275,21.93,24.13,302192,0
+CMCL.US,D,20250814,000000,23.775,24.19,22.56,22.73,160939,0
+CMCL.US,D,20250815,000000,22.88,23.08,22.3901,23.08,138077,0
+CMCL.US,D,20250818,000000,23.225,25.05,23.225,24.58,262444,0
+CMCL.US,D,20250819,000000,25.3611,25.3611,23.091,23.14,174388,0
+CMCL.US,D,20250820,000000,23.4999,24.6558,23.2173,24.56,132266,0
+CMCL.US,D,20250821,000000,23.89,25.42,23.76,25.26,194639,0
+CMCL.US,D,20250822,000000,24.53,26.06,24.01,25.64,258660,0
+CMCL.US,D,20250825,000000,25.0059,25.6,24.32,24.38,203523,0
+CMCL.US,D,20250826,000000,24.2204,25.68,24.15,25.33,226228,0
+CMCL.US,D,20250827,000000,25.01,25.08,24.26,24.48,80320,0
+CMCL.US,D,20250828,000000,25.395,25.395,24.64,24.88,132633,0
+CMCL.US,D,20250829,000000,24.82,25.63,24.55,25.58,165655,0
+CMCL.US,D,20250902,000000,25.39,26.5799,24.95,26.39,207090,0
+CMCL.US,D,20250903,000000,26.8,27.19,26.265,26.73,285662,0
+CMCL.US,D,20250904,000000,27.16,27.99,26.26,27.36,383730,0
+CMCL.US,D,20250905,000000,27.605,28.54,26.7001,28.41,366812,0
+CMCL.US,D,20250908,000000,29.25,30.64,28.79,30.37,908025,0
+CMCL.US,D,20250909,000000,31.135,31.23,29.5,29.74,423698,0
+CMCL.US,D,20250910,000000,29.85,31.13,29.67,30.96,233264,0
+CMCL.US,D,20250911,000000,31.35,32.82,31.09,32.8,348960,0
+CMCL.US,D,20250912,000000,33,33.5,32.4404,33.13,489807,0
+CMCL.US,D,20250915,000000,32.9,33.215,31.64,32.23,326176,0
+CMCL.US,D,20250916,000000,31.975,32.08,31.08,31.25,245418,0
+CMCL.US,D,20250917,000000,30.0665,32.45,30.01,31.88,248420,0
+CMCL.US,D,20250918,000000,31.18,32,30.75,31.82,252777,0
+CMCL.US,D,20250919,000000,32.154,34.2399,32.09,33.32,537100,0
+CMCL.US,D,20250922,000000,34.11,34.5,33.5001,34.19,245242,0
+CMCL.US,D,20250923,000000,34.25,35.29,34.1,34.63,273790,0
+CMCL.US,D,20250924,000000,34.74,34.7956,33.21,33.67,242148,0
+CMCL.US,D,20250925,000000,33.595,33.99,33.1373,33.92,182290,0
+CMCL.US,D,20250926,000000,34.1365,36.82,34.1365,36.6,371130,0
+CMCL.US,D,20250929,000000,37.125,37.7289,36.02,36.54,285044,0
+CMCL.US,D,20250930,000000,35.75,36.9,35.44,36.21,337327,0
+CMCL.US,D,20251001,000000,36.5,37.7182,36.5,37.32,237419,0
+CMCL.US,D,20251002,000000,37.95,38.39,34.64,36.3,311444,0
+CMCL.US,D,20251003,000000,36.7,37.17,36.2925,36.9,196870,0
+CMCL.US,D,20251006,000000,37.45,38.75,37.3,37.49,348536,0
+CMCL.US,D,20251007,000000,38.2308,38.2308,36.25,36.55,203312,0
+CMCL.US,D,20251008,000000,36.8,38,36.61,37.61,214281,0
+CMCL.US,D,20251009,000000,37.89,37.91,33,34.79,453979,0
+CMCL.US,D,20251010,000000,35.36,36.14,34.13,34.63,290274,0
+CMCL.US,D,20251013,000000,34.69,36.2,33.8185,35.14,389965,0
+CMCL.US,D,20251014,000000,34.8194,37.7,34.53,37.39,318182,0
+CMCL.US,D,20251015,000000,37.8,38.4399,36.7576,37.72,239871,0
+CMCL.US,D,20251016,000000,38,38.75,37,37.27,304014,0
+CMCL.US,D,20251017,000000,36.9,37.23,33.585,34.09,315824,0
+CMCL.US,D,20251020,000000,35,36.36,34.1,36.23,225338,0
+CMCL.US,D,20251021,000000,33.8,33.915,31.66,32.39,394182,0
+CMCL.US,D,20251022,000000,30.611,32.73,30.53,32.57,389852,0
+CMCL.US,D,20251023,000000,32,33.3,32,32.38,180821,0
+CMCL.US,D,20251024,000000,32.2,32.705,31.4001,31.72,218952,0
+CMCL.US,D,20251027,000000,30.85,31.7,29.36,29.76,424140,0
+CMCL.US,D,20251028,000000,28.12,30.57,28.07,30.28,329289,0
+CMCL.US,D,20251029,000000,30.74,31.2,28.775,29.03,341338,0
+CMCL.US,D,20251030,000000,28.62,29.8,28.56,28.97,304580,0
+CMCL.US,D,20251031,000000,28.5,28.8,27.51,28.12,360306,0
+CMCL.US,D,20251103,000000,28.58,28.9999,27.77,28.27,397006,0
+CMCL.US,D,20251104,000000,27.5,28.2,27,27.12,154737,0
+CMCL.US,D,20251105,000000,27,27.765,26.36,26.56,297661,0
+CMCL.US,D,20251106,000000,26.45,27.86,26.39,26.5,231807,0
+CMCL.US,D,20251107,000000,26.5,27.52,26.5,27.33,244255,0
+CMCL.US,D,20251110,000000,28.11,29.46,27.55,28.71,374472,0
+CMCL.US,D,20251111,000000,28.99,29.13,27.985,28.32,369713,0
+CMCL.US,D,20251112,000000,28.88,29.72,28.115,29.11,271394,0
+CMCL.US,D,20251113,000000,28.29,29.21,28.245,28.77,263550,0
+CMCL.US,D,20251114,000000,27.33,28.69,27,28.18,207998,0
+CMCL.US,D,20251117,000000,27.5,29.3899,27.365,28.89,352843,0
+CMCL.US,D,20251118,000000,28.4,29.4099,27.955,28.28,209976,0
+CMCL.US,D,20251119,000000,28.96,29.694,28.19,28.22,117651,0
+CMCL.US,D,20251120,000000,28.79,29.12,26.93,27.12,230411,0
+CMCL.US,D,20251121,000000,26.56,27.555,26.56,26.99,143200,0
+CMCL.US,D,20251124,000000,27.245,28.46,27,28.2,126133,0
+CMCL.US,D,20251125,000000,27.985,29.24,27.86,28.93,200710,0
+CMCL.US,D,20251126,000000,29.21,30.64,29.145,30.59,188547,0
+CMCL.US,D,20251128,000000,30.495,31.31,30.2,30.81,86052,0
+CMCL.US,D,20251201,000000,29.7,29.75,26.35,26.37,443057,0
+CMCL.US,D,20251202,000000,26.2,26.42,23.86,24.23,484118,0
+CMCL.US,D,20251203,000000,23.76,25.04,23.215,24.93,473247,0
+CMCL.US,D,20251204,000000,24.64,25.22,24.39,25.16,157702,0
+CMCL.US,D,20251205,000000,25.0635,25.197,23.8,24.17,226331,0
+CMCL.US,D,20251208,000000,24.48,24.64,23.6,24.14,185588,0
+CMCL.US,D,20251209,000000,24.09,24.89,23.91,24.71,136903,0
+CMCL.US,D,20251210,000000,24.41,24.6599,23.8577,24.47,188002,0
+CMCL.US,D,20251211,000000,24.48,25.96,24.4,25.58,229097,0
+CMCL.US,D,20251212,000000,25.245,26.3499,25.1,25.55,368040,0
+CMCL.US,D,20251215,000000,25.525,25.66,23.21,23.72,327364,0
+CMCL.US,D,20251216,000000,23.415,24.17,22.99,24.09,278471,0
+CMCL.US,D,20251217,000000,24.1,24.94,23.97,24.52,213027,0
+CMCL.US,D,20251218,000000,24.3,24.84,23.875,23.96,154456,0
+CMCL.US,D,20251219,000000,25,27.27,24.9,26.88,442281,0
+CMCL.US,D,20251222,000000,27.5,27.94,26.455,26.57,245237,0
+CMCL.US,D,20251223,000000,26.66,27.445,26.525,27.17,157119,0
+CMCL.US,D,20251224,000000,27.3,27.3,26.2,27.09,92101,0
+CMCL.US,D,20251226,000000,27.3,28.26,26.81,27.88,179146,0
+CMCL.US,D,20251229,000000,26.21,26.7499,25.82,26.13,163310,0
+CMCL.US,D,20251230,000000,26.45,27.41,26.4,26.74,210666,0
+CMCL.US,D,20251231,000000,26.5,27.32,26.15,26.17,119563,0
+CMCL.US,D,20260102,000000,27.64,27.64,25.68,26.33,135023,0
+CMCL.US,D,20260105,000000,26.99,28.11,26.91,27.16,220040,0
+CMCL.US,D,20260106,000000,27.78,28.885,27.5,28.74,239686,0
+CMCL.US,D,20260107,000000,28.36,28.89,27.56,28.76,186571,0
+CMCL.US,D,20260108,000000,27.94,29.43,27.68,29.16,197535,0
+CMCL.US,D,20260109,000000,29,29.9,28.92,29.18,146062,0
+CMCL.US,D,20260112,000000,29.96,32.989,29.96,32.63,434025,0
+CMCL.US,D,20260113,000000,33.2,33.702,32.3685,32.85,254436,0
+CMCL.US,D,20260114,000000,33.34,34,31.36,32.41,303173,0
+CMCL.US,D,20260115,000000,26.4316,27.25,25.5,26.93,3801485,0
+CMCL.US,D,20260116,000000,27.01,27.4,25.93,27.22,1063891,0
+CMCL.US,D,20260120,000000,28.745,29.9,27.2,27.5,1481278,0
+CMCL.US,D,20260121,000000,28.06,29.47,27.4,29.12,894420,0
+CMCL.US,D,20260122,000000,28.88,30.55,28.6,29.61,687521,0
+CMCL.US,D,20260123,000000,29.84,31.685,29.3178,31.4,598603,0
+CMCL.US,D,20260126,000000,32,32.55,30.6401,31.57,889979,0
+CMCL.US,D,20260127,000000,30.05,31.3,29.01,30.98,695602,0
+CMCL.US,D,20260128,000000,30.98,32.53,30.85,32.33,642937,0
+CMCL.US,D,20260129,000000,32.88,32.89,30.21,30.75,408040,0
+CMCL.US,D,20260130,000000,29.0158,30.06,27.055,27.44,585025,0
+CMCL.US,D,20260202,000000,27.33,28.26,27.1,28.1,470106,0
+CMCL.US,D,20260203,000000,29.505,30.16,28.72,29.58,398376,0
+CMCL.US,D,20260204,000000,30.325,30.49,27.81,28.53,306131,0
+CMCL.US,D,20260205,000000,27.3367,28.365,26.4,26.53,407186,0
+CMCL.US,D,20260206,000000,27.45,28.9599,27.44,28.46,281466,0
+CMCL.US,D,20260209,000000,29.33,30.45,28.69,29.88,496347,0
+CMCL.US,D,20260210,000000,29.09,30.42,28.7,29.6,405540,0
+CMCL.US,D,20260211,000000,30.0375,30.9999,29.085,30.39,298923,0
+CMCL.US,D,20260212,000000,29.8,29.99,27.61,27.7,675383,0
+CMCL.US,D,20260213,000000,28.62,30.14,28.58,30,302620,0
+CMCL.US,D,20260217,000000,28.69,29.1,27.61,28.11,372286,0
+CMCL.US,D,20260218,000000,28.2,29.0852,28.01,28.33,132098,0
diff --git a/daily/us/nysemkt stocks/cphi.us.txt b/daily/us/nysemkt stocks/cphi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..729eeee0802aea9a77f7e29693010b135bd9bdc8
--- /dev/null
+++ b/daily/us/nysemkt stocks/cphi.us.txt	
@@ -0,0 +1,5036 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CPHI.US,D,20050331,000000,200,200,200,200,4,0
+CPHI.US,D,20050502,000000,250,250,250,250,1.046,0
+CPHI.US,D,20050505,000000,505,505,505,505,2,0
+CPHI.US,D,20050510,000000,625,625,625,625,2,0
+CPHI.US,D,20050512,000000,750,1000,750,1000,1.5,0
+CPHI.US,D,20050513,000000,1000,1000,1000,1000,7.6000000000000005,0
+CPHI.US,D,20050518,000000,505,505,505,505,21,0
+CPHI.US,D,20050519,000000,255,500,255,500,29.6,0
+CPHI.US,D,20050525,000000,725,725,725,725,2,0
+CPHI.US,D,20050722,000000,850,850,850,850,0.2,0
+CPHI.US,D,20050801,000000,875,875,875,875,1,0
+CPHI.US,D,20050802,000000,750,750,750,750,1,0
+CPHI.US,D,20050803,000000,750,750,575,575,3,0
+CPHI.US,D,20050805,000000,525,525,525,525,0.5,0
+CPHI.US,D,20050815,000000,525,525,525,525,1,0
+CPHI.US,D,20050816,000000,525,600,525,600,5.4,0
+CPHI.US,D,20050818,000000,625,625,625,625,7.498000000000001,0
+CPHI.US,D,20050819,000000,625,625,625,625,2,0
+CPHI.US,D,20050822,000000,625,625,625,625,9.166,0
+CPHI.US,D,20050830,000000,700,700,700,700,2,0
+CPHI.US,D,20050908,000000,750,1000,750,975,10,0
+CPHI.US,D,20050909,000000,1010,1125,1000,1000,12.932,0
+CPHI.US,D,20050912,000000,925,925,925,925,1,0
+CPHI.US,D,20050914,000000,925,925,900,900,5.960000000000001,0
+CPHI.US,D,20050915,000000,975,1000,975,1000,8.200000000000001,0
+CPHI.US,D,20050916,000000,1125,1125,1000,1000,2.8000000000000003,0
+CPHI.US,D,20050920,000000,1125,1125,1125,1125,1,0
+CPHI.US,D,20050927,000000,1000,1000,1000,1000,1,0
+CPHI.US,D,20050930,000000,1000,1000,1000,1000,0.49800000000000005,0
+CPHI.US,D,20051003,000000,1115,1115,1115,1115,3,0
+CPHI.US,D,20051005,000000,1075,1250,1075,1250,6.388000000000001,0
+CPHI.US,D,20051006,000000,1200,1200,1100,1100,1.4000000000000001,0
+CPHI.US,D,20051011,000000,1025,1125,1025,1125,2.7,0
+CPHI.US,D,20051012,000000,1250,1325,1250,1325,2,0
+CPHI.US,D,20051017,000000,1125,1125,1125,1125,0.258,0
+CPHI.US,D,20051018,000000,1140,1140,1140,1140,2.978,0
+CPHI.US,D,20051020,000000,1125,1150,1125,1150,6.1000000000000005,0
+CPHI.US,D,20051021,000000,1150,1150,1150,1150,0.4,0
+CPHI.US,D,20051025,000000,1150,1150,1150,1150,4,0
+CPHI.US,D,20051027,000000,1200,1200,1200,1200,3.9000000000000004,0
+CPHI.US,D,20051028,000000,1150,1150,1005,1150,6,0
+CPHI.US,D,20051102,000000,1175,1175,1175,1175,0.4,0
+CPHI.US,D,20051103,000000,1005,1005,925,925,11.3,0
+CPHI.US,D,20051115,000000,1000,1000,1000,1000,3,0
+CPHI.US,D,20051116,000000,875,1000,875,1000,11,0
+CPHI.US,D,20051122,000000,925,975,925,975,7.7,0
+CPHI.US,D,20051123,000000,975,975,975,975,3,0
+CPHI.US,D,20051125,000000,975,975,975,975,1,0
+CPHI.US,D,20051128,000000,975,975,975,975,5,0
+CPHI.US,D,20051129,000000,935,935,935,935,1,0
+CPHI.US,D,20051202,000000,925,930,925,930,9,0
+CPHI.US,D,20051213,000000,880,880,880,880,8,0
+CPHI.US,D,20051215,000000,880,880,880,880,0.4,0
+CPHI.US,D,20051216,000000,880,880,875,875,11.4,0
+CPHI.US,D,20051219,000000,880,915,880,915,5.4,0
+CPHI.US,D,20051227,000000,880,880,850,850,5.4,0
+CPHI.US,D,20051228,000000,850,850,850,850,15,0
+CPHI.US,D,20051230,000000,900,900,900,900,15,0
+CPHI.US,D,20060109,000000,900,900,900,900,1,0
+CPHI.US,D,20060110,000000,900,900,900,900,1,0
+CPHI.US,D,20060111,000000,995,1000,995,1000,3,0
+CPHI.US,D,20060113,000000,1000,1000,1000,1000,1,0
+CPHI.US,D,20060119,000000,1050,1050,1025,1025,9,0
+CPHI.US,D,20060120,000000,1000,1000,1000,1000,9,0
+CPHI.US,D,20060124,000000,1000,1000,1000,1000,1,0
+CPHI.US,D,20060125,000000,875,875,875,875,5,0
+CPHI.US,D,20060126,000000,850,850,750,825,3.75,0
+CPHI.US,D,20060202,000000,850,850,850,850,0.4,0
+CPHI.US,D,20060206,000000,825,825,825,825,1.7420000000000002,0
+CPHI.US,D,20060207,000000,825,825,825,825,1.7420000000000002,0
+CPHI.US,D,20060208,000000,850,850,850,850,2,0
+CPHI.US,D,20060210,000000,825,825,825,825,6,0
+CPHI.US,D,20060215,000000,825,850,675,675,7.66,0
+CPHI.US,D,20060221,000000,650,650,575,600,4,0
+CPHI.US,D,20060222,000000,600,600,600,600,2,0
+CPHI.US,D,20060223,000000,670,670,670,670,1,0
+CPHI.US,D,20060228,000000,525,525,525,525,2,0
+CPHI.US,D,20060302,000000,525,525,525,525,2,0
+CPHI.US,D,20060303,000000,525,525,525,525,1,0
+CPHI.US,D,20060317,000000,625,625,625,625,0.2,0
+CPHI.US,D,20060323,000000,650,650,575,575,9.270000000000001,0
+CPHI.US,D,20060324,000000,625,625,625,625,3,0
+CPHI.US,D,20060328,000000,675,675,675,675,2,0
+CPHI.US,D,20060404,000000,725,725,725,725,1,0
+CPHI.US,D,20060406,000000,750,750,750,750,1,0
+CPHI.US,D,20060407,000000,725,725,725,725,2,0
+CPHI.US,D,20060410,000000,750,750,750,750,8,0
+CPHI.US,D,20060411,000000,725,725,725,725,1,0
+CPHI.US,D,20060413,000000,825,825,750,750,99.2,0
+CPHI.US,D,20060427,000000,750,850,750,850,2.2,0
+CPHI.US,D,20060501,000000,800,800,750,750,3,0
+CPHI.US,D,20060502,000000,750,750,750,750,21.8,0
+CPHI.US,D,20060503,000000,575,850,575,850,1.1340000000000001,0
+CPHI.US,D,20060504,000000,750,750,750,750,3,0
+CPHI.US,D,20060505,000000,575,575,575,575,1.22,0
+CPHI.US,D,20060508,000000,750,750,750,750,2.2,0
+CPHI.US,D,20060509,000000,750,850,750,775,26.736000000000004,0
+CPHI.US,D,20060510,000000,750,750,750,750,1,0
+CPHI.US,D,20060511,000000,750,750,675,675,8.4,0
+CPHI.US,D,20060512,000000,650,650,650,650,3,0
+CPHI.US,D,20060515,000000,625,725,625,650,10,0
+CPHI.US,D,20060516,000000,675,750,675,725,112.836,0
+CPHI.US,D,20060517,000000,725,725,625,700,43.2,0
+CPHI.US,D,20060518,000000,700,700,700,700,4.5,0
+CPHI.US,D,20060519,000000,700,750,700,750,47.400000000000006,0
+CPHI.US,D,20060522,000000,725,725,695,695,2.6,0
+CPHI.US,D,20060523,000000,700,700,685,685,6,0
+CPHI.US,D,20060524,000000,685,685,685,685,1,0
+CPHI.US,D,20060525,000000,685,725,685,725,4,0
+CPHI.US,D,20060531,000000,675,675,675,675,2.4000000000000004,0
+CPHI.US,D,20060601,000000,725,725,725,725,18.45,0
+CPHI.US,D,20060602,000000,725,750,725,750,59.800000000000004,0
+CPHI.US,D,20060606,000000,750,750,700,700,3,0
+CPHI.US,D,20060608,000000,675,700,625,650,17.400000000000002,0
+CPHI.US,D,20060609,000000,725,725,725,725,2,0
+CPHI.US,D,20060613,000000,650,695,650,695,14.200000000000001,0
+CPHI.US,D,20060614,000000,675,675,675,675,4,0
+CPHI.US,D,20060619,000000,725,750,725,750,30.324,0
+CPHI.US,D,20060620,000000,710,750,710,720,14.8,0
+CPHI.US,D,20060621,000000,720,725,720,725,8,0
+CPHI.US,D,20060622,000000,745,745,745,745,3.4000000000000004,0
+CPHI.US,D,20060627,000000,725,725,680,680,5.4,0
+CPHI.US,D,20060628,000000,685,685,685,685,2.8000000000000003,0
+CPHI.US,D,20060705,000000,685,685,685,685,4,0
+CPHI.US,D,20060706,000000,685,685,685,685,4,0
+CPHI.US,D,20060707,000000,745,745,745,745,2,0
+CPHI.US,D,20060721,000000,685,685,685,685,6,0
+CPHI.US,D,20060724,000000,685,685,550,620,20,0
+CPHI.US,D,20060725,000000,620,650,620,650,3,0
+CPHI.US,D,20060727,000000,700,725,700,725,5.002000000000001,0
+CPHI.US,D,20060801,000000,700,700,700,700,1,0
+CPHI.US,D,20060802,000000,700,700,700,700,89.214,0
+CPHI.US,D,20060803,000000,750,750,695,700,107.456,0
+CPHI.US,D,20060804,000000,725,735,720,720,40.480000000000004,0
+CPHI.US,D,20060807,000000,745,745,745,745,6.370000000000001,0
+CPHI.US,D,20060808,000000,725,725,720,720,3.5,0
+CPHI.US,D,20060809,000000,710,725,710,725,76.60000000000001,0
+CPHI.US,D,20060810,000000,710,720,710,710,2.8000000000000003,0
+CPHI.US,D,20060811,000000,720,720,700,700,5.300000000000001,0
+CPHI.US,D,20060814,000000,700,720,550,575,65.806,0
+CPHI.US,D,20060815,000000,575,575,500,575,66.086,0
+CPHI.US,D,20060816,000000,600,700,600,675,11.474,0
+CPHI.US,D,20060817,000000,675,675,535,535,23.5,0
+CPHI.US,D,20060818,000000,540,540,540,540,2.8000000000000003,0
+CPHI.US,D,20060821,000000,600,625,550,550,4.2,0
+CPHI.US,D,20060822,000000,555,625,555,625,1.6,0
+CPHI.US,D,20060824,000000,555,695,555,695,13.5,0
+CPHI.US,D,20060825,000000,560,560,560,560,2,0
+CPHI.US,D,20060828,000000,690,690,690,690,0.4,0
+CPHI.US,D,20060829,000000,575,660,575,660,4.6000000000000005,0
+CPHI.US,D,20060831,000000,660,660,660,660,0.4,0
+CPHI.US,D,20060901,000000,575,575,575,575,3.4700000000000006,0
+CPHI.US,D,20060905,000000,615,615,575,590,28,0
+CPHI.US,D,20060906,000000,575,625,575,625,29.082,0
+CPHI.US,D,20060907,000000,640,650,625,650,20.6,0
+CPHI.US,D,20060908,000000,650,700,650,700,34.6,0
+CPHI.US,D,20060911,000000,650,650,650,650,14.8,0
+CPHI.US,D,20060912,000000,650,720,650,710,76.096,0
+CPHI.US,D,20060913,000000,725,725,625,650,28.5,0
+CPHI.US,D,20060914,000000,725,800,725,800,51.168000000000006,0
+CPHI.US,D,20060915,000000,800,800,750,750,7.4,0
+CPHI.US,D,20060918,000000,725,725,725,725,2.4000000000000004,0
+CPHI.US,D,20060919,000000,700,700,700,700,1,0
+CPHI.US,D,20060920,000000,750,900,735,800,92.428,0
+CPHI.US,D,20060921,000000,800,800,800,800,10.3,0
+CPHI.US,D,20060925,000000,775,775,775,775,9.886000000000001,0
+CPHI.US,D,20060926,000000,750,750,675,675,23.366,0
+CPHI.US,D,20060927,000000,750,750,725,725,12,0
+CPHI.US,D,20060928,000000,700,700,650,700,53.442,0
+CPHI.US,D,20060929,000000,700,700,700,700,4.6000000000000005,0
+CPHI.US,D,20061002,000000,700,700,700,700,5,0
+CPHI.US,D,20061003,000000,650,700,650,650,55.2,0
+CPHI.US,D,20061004,000000,690,690,690,690,8,0
+CPHI.US,D,20061005,000000,700,700,680,680,2.304,0
+CPHI.US,D,20061009,000000,700,800,700,750,291.934,0
+CPHI.US,D,20061010,000000,730,750,675,735,32.300000000000004,0
+CPHI.US,D,20061011,000000,725,750,725,750,5.2,0
+CPHI.US,D,20061012,000000,700,700,700,700,46.804,0
+CPHI.US,D,20061016,000000,700,700,700,700,31,0
+CPHI.US,D,20061017,000000,700,700,700,700,3.4299999999999997,0
+CPHI.US,D,20061018,000000,700,700,700,700,4.6000000000000005,0
+CPHI.US,D,20061019,000000,700,700,700,700,20,0
+CPHI.US,D,20061020,000000,725,725,700,725,26,0
+CPHI.US,D,20061023,000000,700,725,690,695,20,0
+CPHI.US,D,20061024,000000,690,690,675,675,14.600000000000001,0
+CPHI.US,D,20061026,000000,700,700,700,700,6,0
+CPHI.US,D,20061027,000000,700,750,700,735,196.00400000000002,0
+CPHI.US,D,20061030,000000,705,705,675,700,7.462000000000001,0
+CPHI.US,D,20061031,000000,685,700,680,700,72.5,0
+CPHI.US,D,20061101,000000,700,700,680,680,105.30000000000001,0
+CPHI.US,D,20061102,000000,680,700,680,700,6.800000000000001,0
+CPHI.US,D,20061103,000000,690,690,690,690,15.600000000000001,0
+CPHI.US,D,20061106,000000,690,690,685,685,18.6,0
+CPHI.US,D,20061107,000000,680,685,680,685,13,0
+CPHI.US,D,20061108,000000,680,690,675,680,50.400000000000006,0
+CPHI.US,D,20061109,000000,675,690,675,685,68,0
+CPHI.US,D,20061110,000000,685,685,675,685,65.44,0
+CPHI.US,D,20061113,000000,680,680,675,680,49.300000000000004,0
+CPHI.US,D,20061114,000000,750,775,700,700,805.648,0
+CPHI.US,D,20061115,000000,725,725,715,725,345.512,0
+CPHI.US,D,20061116,000000,725,725,720,725,227.95000000000002,0
+CPHI.US,D,20061117,000000,725,725,705,720,169.4,0
+CPHI.US,D,20061120,000000,725,725,710,725,158,0
+CPHI.US,D,20061121,000000,725,765,720,755,280.114,0
+CPHI.US,D,20061122,000000,755,755,740,745,56.166,0
+CPHI.US,D,20061124,000000,740,740,725,725,213.60000000000002,0
+CPHI.US,D,20061127,000000,735,750,725,740,165.09400000000002,0
+CPHI.US,D,20061128,000000,745,850,740,830,650.6460000000001,0
+CPHI.US,D,20061129,000000,825,830,800,810,131.5,0
+CPHI.US,D,20061130,000000,825,825,800,810,135.382,0
+CPHI.US,D,20061201,000000,815,840,805,840,71.76,0
+CPHI.US,D,20061204,000000,850,850,830,840,42.78,0
+CPHI.US,D,20061205,000000,840,900,825,895,663.982,0
+CPHI.US,D,20061206,000000,900,1040,895,990,918.558,0
+CPHI.US,D,20061207,000000,1000,1000,950,980,594.0880000000001,0
+CPHI.US,D,20061208,000000,990,1000,975,980,202.65200000000002,0
+CPHI.US,D,20061211,000000,990,1000,975,1000,368.194,0
+CPHI.US,D,20061212,000000,1000,1000,910,975,278.956,0
+CPHI.US,D,20061213,000000,975,975,930,930,124.36,0
+CPHI.US,D,20061214,000000,965,975,925,950,124.9,0
+CPHI.US,D,20061215,000000,950,950,830,890,398.8,0
+CPHI.US,D,20061218,000000,890,890,785,825,259.40000000000003,0
+CPHI.US,D,20061219,000000,825,905,810,865,166.94600000000003,0
+CPHI.US,D,20061220,000000,915,950,875,950,183.3,0
+CPHI.US,D,20061221,000000,950,1055,950,1010,361.568,0
+CPHI.US,D,20061222,000000,1020,1125,1010,1115,369.706,0
+CPHI.US,D,20061226,000000,1115,1115,1000,1040,186.822,0
+CPHI.US,D,20061227,000000,1040,1175,1040,1175,456.41800000000006,0
+CPHI.US,D,20061228,000000,1190,1230,1090,1125,591.32,0
+CPHI.US,D,20061229,000000,1125,1140,1100,1135,626.798,0
+CPHI.US,D,20070103,000000,1135,1145,1125,1125,253.43000000000004,0
+CPHI.US,D,20070104,000000,1135,1150,1115,1135,273,0
+CPHI.US,D,20070105,000000,1135,1150,1085,1125,139.88,0
+CPHI.US,D,20070108,000000,1135,1135,1085,1100,52.172000000000004,0
+CPHI.US,D,20070109,000000,1085,1095,960,1085,242.162,0
+CPHI.US,D,20070110,000000,1075,1105,1075,1100,170.9,0
+CPHI.US,D,20070111,000000,1100,1100,1080,1100,81.9,0
+CPHI.US,D,20070112,000000,1080,1080,1050,1050,46.800000000000004,0
+CPHI.US,D,20070116,000000,1045,1050,1010,1050,135.9,0
+CPHI.US,D,20070117,000000,1045,1165,1045,1140,523.136,0
+CPHI.US,D,20070118,000000,1130,1130,1080,1100,113.84400000000001,0
+CPHI.US,D,20070119,000000,1100,1100,1055,1085,69.66799999999999,0
+CPHI.US,D,20070122,000000,1075,1100,1075,1095,39.6,0
+CPHI.US,D,20070123,000000,1100,1110,1095,1110,92.2,0
+CPHI.US,D,20070124,000000,1115,1115,1105,1115,83.94400000000002,0
+CPHI.US,D,20070125,000000,1105,1125,1105,1105,60.35,0
+CPHI.US,D,20070126,000000,1115,1115,1060,1100,64.978,0
+CPHI.US,D,20070129,000000,1100,1130,1075,1130,51.316,0
+CPHI.US,D,20070130,000000,1095,1125,1080,1105,161.33800000000002,0
+CPHI.US,D,20070131,000000,1110,1110,1055,1085,66.34,0
+CPHI.US,D,20070201,000000,1085,1120,1085,1100,33.28,0
+CPHI.US,D,20070202,000000,1100,1100,1095,1095,51.400000000000006,0
+CPHI.US,D,20070205,000000,1120,1120,1100,1110,41.800000000000004,0
+CPHI.US,D,20070206,000000,1110,1110,935,945,1198.332,0
+CPHI.US,D,20070207,000000,950,950,890,895,1809.7200000000003,0
+CPHI.US,D,20070208,000000,900,900,860,870,656.0840000000001,0
+CPHI.US,D,20070209,000000,865,940,850,940,1079.848,0
+CPHI.US,D,20070212,000000,940,965,930,940,309.23600000000005,0
+CPHI.US,D,20070213,000000,920,925,890,895,249,0
+CPHI.US,D,20070214,000000,895,940,895,925,78.58200000000001,0
+CPHI.US,D,20070215,000000,925,975,925,935,102.19800000000001,0
+CPHI.US,D,20070216,000000,950,970,940,945,18.5,0
+CPHI.US,D,20070220,000000,975,1025,950,1000,97.14,0
+CPHI.US,D,20070221,000000,1020,1050,1000,1050,160.336,0
+CPHI.US,D,20070222,000000,1050,1060,1000,1030,109.5,0
+CPHI.US,D,20070223,000000,1025,1075,1025,1075,32.4,0
+CPHI.US,D,20070226,000000,1050,1075,980,1000,181.54000000000002,0
+CPHI.US,D,20070227,000000,925,965,865,945,238.40200000000002,0
+CPHI.US,D,20070228,000000,940,975,875,940,319.568,0
+CPHI.US,D,20070301,000000,925,930,895,925,114.80000000000001,0
+CPHI.US,D,20070302,000000,930,930,890,890,64.376,0
+CPHI.US,D,20070305,000000,880,885,800,800,216.28200000000004,0
+CPHI.US,D,20070306,000000,845,910,815,910,77.81400000000001,0
+CPHI.US,D,20070307,000000,925,930,900,900,123.30000000000001,0
+CPHI.US,D,20070308,000000,900,925,885,900,35.882,0
+CPHI.US,D,20070309,000000,905,910,900,910,27.6,0
+CPHI.US,D,20070312,000000,910,925,860,925,66.28,0
+CPHI.US,D,20070313,000000,900,910,860,875,120.80000000000001,0
+CPHI.US,D,20070314,000000,860,865,825,850,167.43200000000002,0
+CPHI.US,D,20070315,000000,850,875,845,860,56.184000000000005,0
+CPHI.US,D,20070316,000000,855,855,845,845,28.716000000000005,0
+CPHI.US,D,20070319,000000,855,900,850,875,99.84,0
+CPHI.US,D,20070320,000000,870,900,850,850,40.304,0
+CPHI.US,D,20070321,000000,850,875,850,875,48.292,0
+CPHI.US,D,20070322,000000,855,885,855,885,15.740000000000002,0
+CPHI.US,D,20070323,000000,860,925,850,915,91.69400000000002,0
+CPHI.US,D,20070326,000000,900,930,895,895,522.1640000000001,0
+CPHI.US,D,20070327,000000,890,910,890,900,121,0
+CPHI.US,D,20070328,000000,910,915,900,905,238.858,0
+CPHI.US,D,20070329,000000,1020,1045,935,965,2876.67,0
+CPHI.US,D,20070330,000000,970,975,875,940,1372.91,0
+CPHI.US,D,20070402,000000,945,985,945,950,275.136,0
+CPHI.US,D,20070403,000000,940,960,940,960,112.102,0
+CPHI.US,D,20070404,000000,955,960,945,955,91.858,0
+CPHI.US,D,20070405,000000,950,965,940,945,216.512,0
+CPHI.US,D,20070409,000000,945,960,945,950,100.558,0
+CPHI.US,D,20070410,000000,950,950,900,945,152.268,0
+CPHI.US,D,20070411,000000,945,945,890,910,206.458,0
+CPHI.US,D,20070412,000000,905,920,890,910,55.400000000000006,0
+CPHI.US,D,20070413,000000,915,915,890,895,155.786,0
+CPHI.US,D,20070416,000000,895,930,890,905,397.8,0
+CPHI.US,D,20070417,000000,910,965,910,955,1040.094,0
+CPHI.US,D,20070418,000000,955,970,940,945,595.212,0
+CPHI.US,D,20070419,000000,945,965,930,930,173.46,0
+CPHI.US,D,20070420,000000,935,975,925,975,167.92000000000002,0
+CPHI.US,D,20070423,000000,985,1015,975,995,453.62200000000007,0
+CPHI.US,D,20070424,000000,1005,1005,960,960,209.506,0
+CPHI.US,D,20070425,000000,970,975,925,925,278.466,0
+CPHI.US,D,20070426,000000,945,985,945,975,130.73800000000003,0
+CPHI.US,D,20070427,000000,985,985,965,985,79.62,0
+CPHI.US,D,20070430,000000,990,995,945,955,78.388,0
+CPHI.US,D,20070501,000000,955,970,950,970,30.400000000000002,0
+CPHI.US,D,20070502,000000,970,970,910,935,64.08,0
+CPHI.US,D,20070503,000000,950,970,950,970,26.700000000000003,0
+CPHI.US,D,20070504,000000,960,960,920,935,137.574,0
+CPHI.US,D,20070507,000000,935,935,900,915,176.5,0
+CPHI.US,D,20070508,000000,925,975,900,975,375.394,0
+CPHI.US,D,20070509,000000,970,970,935,950,153.774,0
+CPHI.US,D,20070510,000000,950,995,950,990,202.94000000000003,0
+CPHI.US,D,20070511,000000,995,1095,975,1085,673.238,0
+CPHI.US,D,20070514,000000,1090,1090,980,1025,437.748,0
+CPHI.US,D,20070515,000000,1025,1025,880,910,1437.03,0
+CPHI.US,D,20070516,000000,910,910,860,895,371.57,0
+CPHI.US,D,20070517,000000,870,875,845,865,331.78600000000006,0
+CPHI.US,D,20070518,000000,860,900,860,865,253.252,0
+CPHI.US,D,20070521,000000,875,875,865,870,77.68,0
+CPHI.US,D,20070522,000000,865,870,860,865,127.34000000000002,0
+CPHI.US,D,20070523,000000,865,875,855,860,70.60000000000001,0
+CPHI.US,D,20070524,000000,855,860,815,820,216.9,0
+CPHI.US,D,20070525,000000,840,890,840,885,134.3,0
+CPHI.US,D,20070529,000000,890,900,855,885,173.20000000000002,0
+CPHI.US,D,20070530,000000,870,890,865,875,71.22000000000001,0
+CPHI.US,D,20070531,000000,870,870,850,850,78,0
+CPHI.US,D,20070601,000000,835,860,835,860,183.88,0
+CPHI.US,D,20070604,000000,860,860,840,855,261.846,0
+CPHI.US,D,20070605,000000,865,870,860,870,44.6,0
+CPHI.US,D,20070606,000000,850,850,845,845,35.7,0
+CPHI.US,D,20070607,000000,850,850,825,825,65.94,0
+CPHI.US,D,20070608,000000,830,845,830,835,7.120000000000001,0
+CPHI.US,D,20070611,000000,845,845,835,835,10.240000000000002,0
+CPHI.US,D,20070612,000000,840,865,830,840,48.778,0
+CPHI.US,D,20070613,000000,845,855,845,850,35,0
+CPHI.US,D,20070614,000000,870,870,830,835,35.4,0
+CPHI.US,D,20070615,000000,845,860,845,850,5.9,0
+CPHI.US,D,20070618,000000,855,860,840,840,27.3,0
+CPHI.US,D,20070619,000000,840,870,825,850,81.236,0
+CPHI.US,D,20070620,000000,845,860,845,850,61.2,0
+CPHI.US,D,20070621,000000,850,850,845,850,17.66,0
+CPHI.US,D,20070622,000000,850,870,830,850,50.202,0
+CPHI.US,D,20070625,000000,840,840,825,825,73.4,0
+CPHI.US,D,20070626,000000,825,825,815,820,109.796,0
+CPHI.US,D,20070627,000000,825,830,825,830,24.900000000000002,0
+CPHI.US,D,20070628,000000,835,850,830,850,28.200000000000003,0
+CPHI.US,D,20070629,000000,825,855,825,850,23.8,0
+CPHI.US,D,20070702,000000,835,855,825,850,22.6,0
+CPHI.US,D,20070703,000000,840,840,815,815,18.5,0
+CPHI.US,D,20070705,000000,830,830,815,820,63.798,0
+CPHI.US,D,20070706,000000,825,835,825,835,51.800000000000004,0
+CPHI.US,D,20070709,000000,830,895,825,890,192.92000000000002,0
+CPHI.US,D,20070710,000000,850,875,835,875,20.394000000000002,0
+CPHI.US,D,20070711,000000,850,875,840,870,15.3,0
+CPHI.US,D,20070712,000000,860,860,840,860,20.066000000000003,0
+CPHI.US,D,20070713,000000,840,845,830,835,70.548,0
+CPHI.US,D,20070716,000000,850,850,835,835,27.380000000000003,0
+CPHI.US,D,20070717,000000,835,835,795,800,202.8,0
+CPHI.US,D,20070718,000000,790,790,755,765,232.054,0
+CPHI.US,D,20070719,000000,765,785,755,775,55.99,0
+CPHI.US,D,20070720,000000,785,785,750,780,92.4,0
+CPHI.US,D,20070723,000000,785,790,750,760,217.16,0
+CPHI.US,D,20070724,000000,750,755,745,755,82.4,0
+CPHI.US,D,20070725,000000,755,760,730,755,105.55799999999999,0
+CPHI.US,D,20070726,000000,755,755,725,725,116.2,0
+CPHI.US,D,20070727,000000,730,730,680,700,226.77800000000002,0
+CPHI.US,D,20070730,000000,705,710,690,710,54.620000000000005,0
+CPHI.US,D,20070731,000000,700,750,680,735,103.16,0
+CPHI.US,D,20070801,000000,725,725,690,725,21.400000000000002,0
+CPHI.US,D,20070802,000000,700,705,685,690,75.908,0
+CPHI.US,D,20070803,000000,695,710,695,710,7.890000000000001,0
+CPHI.US,D,20070806,000000,680,705,650,675,59.629999999999995,0
+CPHI.US,D,20070807,000000,675,675,675,675,0.4,0
+CPHI.US,D,20070808,000000,680,785,675,740,69.42999999999999,0
+CPHI.US,D,20070809,000000,740,740,705,740,31.8,0
+CPHI.US,D,20070810,000000,730,750,730,750,38.666000000000004,0
+CPHI.US,D,20070813,000000,750,800,750,790,264.322,0
+CPHI.US,D,20070814,000000,870,950,825,900,1533.714,0
+CPHI.US,D,20070815,000000,905,910,855,895,368.83000000000004,0
+CPHI.US,D,20070816,000000,900,900,840,850,412.028,0
+CPHI.US,D,20070817,000000,870,905,850,850,219.942,0
+CPHI.US,D,20070820,000000,845,875,825,845,100.72200000000001,0
+CPHI.US,D,20070821,000000,835,850,820,835,94.72000000000001,0
+CPHI.US,D,20070822,000000,835,875,835,845,73.778,0
+CPHI.US,D,20070823,000000,830,850,830,840,14.262,0
+CPHI.US,D,20070824,000000,835,835,825,830,35.230000000000004,0
+CPHI.US,D,20070827,000000,865,865,835,850,92.7,0
+CPHI.US,D,20070828,000000,840,850,825,830,72.61,0
+CPHI.US,D,20070829,000000,840,840,810,825,65.05,0
+CPHI.US,D,20070830,000000,825,825,810,825,26.930000000000003,0
+CPHI.US,D,20070831,000000,820,825,800,800,72.978,0
+CPHI.US,D,20070904,000000,800,830,790,800,99.306,0
+CPHI.US,D,20070905,000000,795,810,795,810,10.32,0
+CPHI.US,D,20070906,000000,810,840,790,840,15.830000000000002,0
+CPHI.US,D,20070907,000000,835,835,830,830,28.451999999999998,0
+CPHI.US,D,20070910,000000,835,835,810,825,65.2,0
+CPHI.US,D,20070911,000000,810,820,785,785,95.554,0
+CPHI.US,D,20070912,000000,785,795,780,790,89.60000000000001,0
+CPHI.US,D,20070913,000000,790,810,775,785,62.328,0
+CPHI.US,D,20070914,000000,775,775,760,775,44.522000000000006,0
+CPHI.US,D,20070917,000000,790,790,770,770,20.900000000000002,0
+CPHI.US,D,20070918,000000,775,795,765,775,31.8,0
+CPHI.US,D,20070919,000000,785,785,765,770,37.656,0
+CPHI.US,D,20070920,000000,770,785,770,770,39.830000000000005,0
+CPHI.US,D,20070921,000000,770,785,770,785,115.05000000000001,0
+CPHI.US,D,20070924,000000,770,785,770,785,75.956,0
+CPHI.US,D,20070925,000000,785,790,765,775,136.532,0
+CPHI.US,D,20070926,000000,775,830,775,825,144.186,0
+CPHI.US,D,20070927,000000,825,895,825,875,841.4639999999999,0
+CPHI.US,D,20070928,000000,890,925,890,900,426.6,0
+CPHI.US,D,20071001,000000,910,1000,900,995,1006.63,0
+CPHI.US,D,20071002,000000,995,1045,990,1025,627.6320000000001,0
+CPHI.US,D,20071003,000000,1045,1045,935,975,673.596,0
+CPHI.US,D,20071004,000000,935,1050,925,1040,892.224,0
+CPHI.US,D,20071005,000000,1045,1370,1045,1325,2818.6220000000003,0
+CPHI.US,D,20071008,000000,1345,1445,1300,1345,1220.3280000000002,0
+CPHI.US,D,20071009,000000,1340,1345,1225,1255,600.2760000000001,0
+CPHI.US,D,20071010,000000,1240,1295,1160,1260,700.682,0
+CPHI.US,D,20071011,000000,1260,1550,1255,1325,2624.0640000000003,0
+CPHI.US,D,20071012,000000,1360,1670,1360,1665,1429.67,0
+CPHI.US,D,20071015,000000,1680,1770,1540,1715,1305.3860000000002,0
+CPHI.US,D,20071016,000000,1705,1775,1550,1765,605.6260000000001,0
+CPHI.US,D,20071017,000000,1800,1945,1775,1860,1305.284,0
+CPHI.US,D,20071018,000000,1830,1875,1750,1825,544.1220000000001,0
+CPHI.US,D,20071019,000000,1850,1850,1625,1670,688.282,0
+CPHI.US,D,20071022,000000,1700,1725,1560,1685,413.49399999999997,0
+CPHI.US,D,20071023,000000,1740,2025,1725,1980,1311.3020000000001,0
+CPHI.US,D,20071024,000000,1990,2120,1900,2085,1124.65,0
+CPHI.US,D,20071025,000000,1975,2095,1900,1900,335.57800000000003,0
+CPHI.US,D,20071026,000000,1985,1985,1875,1955,245.294,0
+CPHI.US,D,20071029,000000,1925,1955,1800,1840,399.522,0
+CPHI.US,D,20071030,000000,1790,1870,1750,1800,236.516,0
+CPHI.US,D,20071031,000000,1800,1935,1800,1925,196.162,0
+CPHI.US,D,20071101,000000,1860,1910,1830,1830,174.568,0
+CPHI.US,D,20071102,000000,1850,1870,1605,1725,443.15600000000006,0
+CPHI.US,D,20071105,000000,1680,1700,1575,1650,169.51,0
+CPHI.US,D,20071106,000000,1610,1650,1560,1645,265.924,0
+CPHI.US,D,20071107,000000,1625,1625,1400,1525,261.97600000000006,0
+CPHI.US,D,20071108,000000,1500,1515,1355,1410,328.41,0
+CPHI.US,D,20071109,000000,1425,1550,1325,1550,344.744,0
+CPHI.US,D,20071112,000000,1515,1675,1515,1580,293.052,0
+CPHI.US,D,20071113,000000,1505,1620,1505,1600,260.23,0
+CPHI.US,D,20071114,000000,1585,1705,1430,1475,1159.6100000000001,0
+CPHI.US,D,20071115,000000,1480,1495,1350,1420,552.432,0
+CPHI.US,D,20071116,000000,1420,1570,1375,1570,211.82,0
+CPHI.US,D,20071119,000000,1625,1625,1450,1450,298.194,0
+CPHI.US,D,20071120,000000,1425,1470,1370,1420,261.03400000000005,0
+CPHI.US,D,20071121,000000,1360,1405,1250,1375,361.272,0
+CPHI.US,D,20071123,000000,1385,1525,1375,1480,148.678,0
+CPHI.US,D,20071126,000000,1500,1505,1425,1425,102.88,0
+CPHI.US,D,20071127,000000,1435,1500,1425,1500,98.16000000000001,0
+CPHI.US,D,20071128,000000,1545,1600,1475,1600,311.31,0
+CPHI.US,D,20071129,000000,1600,1795,1600,1745,325.338,0
+CPHI.US,D,20071130,000000,1760,1850,1625,1850,601.366,0
+CPHI.US,D,20071203,000000,1860,1875,1750,1825,95.81200000000001,0
+CPHI.US,D,20071204,000000,1835,1835,1705,1805,74.38,0
+CPHI.US,D,20071205,000000,1805,1805,1700,1775,145.446,0
+CPHI.US,D,20071206,000000,1795,1795,1695,1735,146.74200000000002,0
+CPHI.US,D,20071207,000000,1735,1775,1650,1655,252.61599999999999,0
+CPHI.US,D,20071210,000000,1605,1650,1600,1645,62.216,0
+CPHI.US,D,20071211,000000,1645,1645,1630,1640,61.800000000000004,0
+CPHI.US,D,20071212,000000,1640,1665,1610,1615,79.676,0
+CPHI.US,D,20071213,000000,1600,1600,1465,1550,109.012,0
+CPHI.US,D,20071214,000000,1550,1550,1460,1515,79.102,0
+CPHI.US,D,20071217,000000,1455,1495,1410,1495,126.51600000000002,0
+CPHI.US,D,20071218,000000,1475,1550,1435,1475,114.886,0
+CPHI.US,D,20071219,000000,1450,1505,1450,1505,263.2,0
+CPHI.US,D,20071220,000000,1475,1500,1475,1500,34.2,0
+CPHI.US,D,20071221,000000,1500,1505,1450,1500,123.4,0
+CPHI.US,D,20071224,000000,1475,1500,1475,1495,41.32,0
+CPHI.US,D,20071226,000000,1550,1550,1490,1500,160.972,0
+CPHI.US,D,20071227,000000,1520,1520,1480,1480,131.686,0
+CPHI.US,D,20071228,000000,1500,1510,1475,1510,11.090000000000002,0
+CPHI.US,D,20071231,000000,1475,1540,1475,1525,77.054,0
+CPHI.US,D,20080102,000000,1500,1500,1450,1475,82.44200000000001,0
+CPHI.US,D,20080103,000000,1450,1485,1435,1435,33.232,0
+CPHI.US,D,20080104,000000,1430,1450,1410,1425,71.97000000000001,0
+CPHI.US,D,20080107,000000,1425,1435,1290,1375,178.674,0
+CPHI.US,D,20080108,000000,1375,1375,1335,1350,50.32,0
+CPHI.US,D,20080109,000000,1350,1375,1305,1325,90.84,0
+CPHI.US,D,20080110,000000,1305,1320,1265,1300,125.44400000000002,0
+CPHI.US,D,20080111,000000,1285,1295,1285,1295,42.802,0
+CPHI.US,D,20080114,000000,1300,1450,1260,1450,148.02,0
+CPHI.US,D,20080115,000000,1450,1450,1385,1425,30.701999999999998,0
+CPHI.US,D,20080116,000000,1400,1470,1325,1470,129.826,0
+CPHI.US,D,20080117,000000,1420,1450,1390,1425,71.334,0
+CPHI.US,D,20080118,000000,1395,1445,1365,1410,120.9,0
+CPHI.US,D,20080122,000000,1325,1350,1255,1300,125.25200000000001,0
+CPHI.US,D,20080123,000000,1300,1325,1275,1300,53.2,0
+CPHI.US,D,20080124,000000,1275,1400,1275,1375,35.396,0
+CPHI.US,D,20080125,000000,1375,1430,1355,1425,90.668,0
+CPHI.US,D,20080128,000000,1395,1490,1395,1490,182.92600000000002,0
+CPHI.US,D,20080129,000000,1495,1505,1450,1450,244.496,0
+CPHI.US,D,20080130,000000,1450,1560,1450,1545,408.55,0
+CPHI.US,D,20080131,000000,1515,1565,1450,1530,278.05,0
+CPHI.US,D,20080201,000000,1555,1555,1450,1500,48.6,0
+CPHI.US,D,20080204,000000,1500,1505,1455,1500,31.8,0
+CPHI.US,D,20080205,000000,1455,1495,1455,1485,12.274000000000001,0
+CPHI.US,D,20080206,000000,1475,1485,1400,1400,93.534,0
+CPHI.US,D,20080207,000000,1350,1365,1290,1365,85.48,0
+CPHI.US,D,20080208,000000,1365,1445,1365,1400,84.4,0
+CPHI.US,D,20080211,000000,1450,1450,1450,1450,0.2,0
+CPHI.US,D,20080212,000000,1450,1470,1440,1470,28.950000000000003,0
+CPHI.US,D,20080213,000000,1425,1450,1395,1450,87,0
+CPHI.US,D,20080214,000000,1425,1445,1400,1435,17.8,0
+CPHI.US,D,20080215,000000,1390,1440,1380,1400,74.144,0
+CPHI.US,D,20080219,000000,1400,1435,1390,1425,19.02,0
+CPHI.US,D,20080220,000000,1395,1410,1375,1410,16.78,0
+CPHI.US,D,20080221,000000,1435,1435,1325,1395,33.256,0
+CPHI.US,D,20080222,000000,1395,1395,1330,1395,5.010000000000001,0
+CPHI.US,D,20080225,000000,1400,1450,1400,1440,107.754,0
+CPHI.US,D,20080226,000000,1445,1450,1395,1425,114.62,0
+CPHI.US,D,20080227,000000,1440,1450,1405,1440,60,0
+CPHI.US,D,20080228,000000,1465,1475,1400,1435,212.19400000000002,0
+CPHI.US,D,20080229,000000,1440,1445,1375,1400,113.208,0
+CPHI.US,D,20080303,000000,1450,1450,1390,1445,39.604000000000006,0
+CPHI.US,D,20080304,000000,1400,1440,1395,1425,53.1,0
+CPHI.US,D,20080305,000000,1415,1425,1390,1420,20.8,0
+CPHI.US,D,20080306,000000,1390,1425,1305,1370,35.9,0
+CPHI.US,D,20080307,000000,1305,1340,1275,1340,106.19400000000002,0
+CPHI.US,D,20080310,000000,1340,1340,1175,1200,154.524,0
+CPHI.US,D,20080311,000000,1140,1225,1140,1200,95.31,0
+CPHI.US,D,20080312,000000,1150,1200,1100,1140,139.752,0
+CPHI.US,D,20080313,000000,1120,1120,1080,1110,67.046,0
+CPHI.US,D,20080314,000000,1075,1200,1020,1200,173.20000000000002,0
+CPHI.US,D,20080317,000000,1125,1195,1050,1190,47.97,0
+CPHI.US,D,20080318,000000,1125,1125,1050,1115,278.882,0
+CPHI.US,D,20080319,000000,1115,1115,1010,1040,185.39600000000002,0
+CPHI.US,D,20080320,000000,1010,1040,925,1035,123.68,0
+CPHI.US,D,20080324,000000,1000,1150,1000,1150,36.12,0
+CPHI.US,D,20080325,000000,1145,1175,1100,1100,82.60000000000001,0
+CPHI.US,D,20080326,000000,1080,1170,1080,1100,137.78,0
+CPHI.US,D,20080327,000000,1140,1140,1075,1125,268.196,0
+CPHI.US,D,20080328,000000,1115,1150,1100,1150,229.73200000000003,0
+CPHI.US,D,20080331,000000,1170,1190,1100,1150,395.308,0
+CPHI.US,D,20080401,000000,1150,1165,1115,1155,64.786,0
+CPHI.US,D,20080402,000000,1165,1175,1110,1175,50.730000000000004,0
+CPHI.US,D,20080403,000000,1135,1170,1110,1170,28.85,0
+CPHI.US,D,20080404,000000,1170,1170,1125,1125,119.476,0
+CPHI.US,D,20080407,000000,1125,1165,1125,1150,90.25,0
+CPHI.US,D,20080408,000000,1135,1150,1090,1135,33.5,0
+CPHI.US,D,20080409,000000,1125,1125,1095,1120,31.980000000000004,0
+CPHI.US,D,20080410,000000,1120,1135,1085,1120,58.42000000000001,0
+CPHI.US,D,20080411,000000,1125,1200,1105,1200,110.26600000000002,0
+CPHI.US,D,20080414,000000,1195,1200,1115,1150,79.88,0
+CPHI.US,D,20080415,000000,1120,1175,1120,1175,51.888000000000005,0
+CPHI.US,D,20080416,000000,1135,1185,1090,1175,90.38600000000001,0
+CPHI.US,D,20080417,000000,1185,1200,1135,1195,76.85000000000001,0
+CPHI.US,D,20080418,000000,1165,1195,1150,1170,150.6,0
+CPHI.US,D,20080421,000000,1180,1180,1130,1160,47.144000000000005,0
+CPHI.US,D,20080422,000000,1165,1180,1130,1175,160.88800000000003,0
+CPHI.US,D,20080423,000000,1175,1175,1125,1165,109.42000000000002,0
+CPHI.US,D,20080424,000000,1150,1165,1120,1150,93.864,0
+CPHI.US,D,20080425,000000,1120,1160,1115,1160,88.5,0
+CPHI.US,D,20080428,000000,1160,1160,1080,1115,123.4,0
+CPHI.US,D,20080429,000000,1100,1165,1090,1125,1547.54,0
+CPHI.US,D,20080430,000000,1135,1140,1105,1140,146.89600000000002,0
+CPHI.US,D,20080501,000000,1160,1170,1150,1150,167.28,0
+CPHI.US,D,20080502,000000,1165,1300,1165,1285,540.8180000000001,0
+CPHI.US,D,20080505,000000,1300,1400,1275,1400,543.4979999999999,0
+CPHI.US,D,20080506,000000,1400,1435,1350,1415,463.172,0
+CPHI.US,D,20080507,000000,1415,1415,1375,1400,123.73800000000001,0
+CPHI.US,D,20080508,000000,1415,1415,1375,1400,65.66000000000001,0
+CPHI.US,D,20080509,000000,1400,1415,1275,1350,136.472,0
+CPHI.US,D,20080512,000000,1345,1345,1300,1325,34.604000000000006,0
+CPHI.US,D,20080513,000000,1325,1325,1205,1215,203.934,0
+CPHI.US,D,20080514,000000,1210,1325,1210,1250,170.07600000000002,0
+CPHI.US,D,20080515,000000,1250,1275,1200,1225,54.628,0
+CPHI.US,D,20080516,000000,1225,1270,1175,1235,121.72000000000001,0
+CPHI.US,D,20080519,000000,1275,1275,1195,1195,141.722,0
+CPHI.US,D,20080520,000000,1210,1220,1180,1190,78.266,0
+CPHI.US,D,20080521,000000,1200,1200,1140,1145,250.90800000000002,0
+CPHI.US,D,20080522,000000,1135,1150,1130,1135,111.724,0
+CPHI.US,D,20080523,000000,1145,1160,1120,1160,134.88,0
+CPHI.US,D,20080527,000000,1135,1160,1135,1145,107.56,0
+CPHI.US,D,20080528,000000,1100,1125,1040,1115,646.998,0
+CPHI.US,D,20080529,000000,1090,1150,1090,1145,22.528000000000002,0
+CPHI.US,D,20080530,000000,1145,1145,1135,1145,15.8,0
+CPHI.US,D,20080602,000000,1125,1150,1110,1150,44.012,0
+CPHI.US,D,20080603,000000,1115,1150,1110,1145,75.69600000000001,0
+CPHI.US,D,20080604,000000,1145,1150,1120,1150,49.2,0
+CPHI.US,D,20080605,000000,1125,1150,1110,1150,60,0
+CPHI.US,D,20080606,000000,1105,1150,1105,1145,35.4,0
+CPHI.US,D,20080609,000000,1115,1140,1115,1130,16.97,0
+CPHI.US,D,20080610,000000,1115,1150,1105,1105,45.550000000000004,0
+CPHI.US,D,20080611,000000,1120,1120,1105,1110,14,0
+CPHI.US,D,20080612,000000,1115,1115,1080,1105,12.350000000000001,0
+CPHI.US,D,20080613,000000,1105,1110,1080,1095,24.400000000000002,0
+CPHI.US,D,20080616,000000,1075,1100,1070,1100,18.104,0
+CPHI.US,D,20080617,000000,1090,1095,1085,1085,11.700000000000001,0
+CPHI.US,D,20080618,000000,1075,1090,1065,1090,20.92,0
+CPHI.US,D,20080619,000000,1070,1075,1060,1060,38.2,0
+CPHI.US,D,20080620,000000,1060,1075,1035,1060,52.554,0
+CPHI.US,D,20080623,000000,1060,1060,1035,1055,4.010000000000001,0
+CPHI.US,D,20080624,000000,1055,1060,995,1005,97.83,0
+CPHI.US,D,20080625,000000,1025,1025,995,1000,20.576,0
+CPHI.US,D,20080626,000000,1020,1020,905,980,52.870000000000005,0
+CPHI.US,D,20080627,000000,980,1040,955,1010,92.392,0
+CPHI.US,D,20080630,000000,1010,1025,985,1010,48,0
+CPHI.US,D,20080701,000000,1010,1010,910,1000,51.800000000000004,0
+CPHI.US,D,20080702,000000,975,1000,950,950,142.15200000000002,0
+CPHI.US,D,20080703,000000,950,950,885,940,126.60000000000001,0
+CPHI.US,D,20080707,000000,950,960,950,960,46.2,0
+CPHI.US,D,20080708,000000,965,965,925,950,23.874000000000002,0
+CPHI.US,D,20080709,000000,950,955,915,920,25.14,0
+CPHI.US,D,20080710,000000,925,950,900,930,42.61000000000001,0
+CPHI.US,D,20080711,000000,950,950,905,945,30.764,0
+CPHI.US,D,20080714,000000,950,950,945,945,16.444,0
+CPHI.US,D,20080715,000000,910,950,875,950,59.641999999999996,0
+CPHI.US,D,20080716,000000,945,945,945,945,15.8,0
+CPHI.US,D,20080717,000000,925,1075,925,1000,73.916,0
+CPHI.US,D,20080718,000000,1000,1025,1000,1020,85.07000000000001,0
+CPHI.US,D,20080721,000000,1040,1075,1000,1025,86.30000000000001,0
+CPHI.US,D,20080722,000000,955,1025,955,1025,14.330000000000002,0
+CPHI.US,D,20080723,000000,1000,1025,985,1025,30.186000000000003,0
+CPHI.US,D,20080724,000000,1020,1025,1015,1015,15,0
+CPHI.US,D,20080725,000000,1015,1090,1015,1090,100.304,0
+CPHI.US,D,20080728,000000,1060,1090,1045,1085,42.63,0
+CPHI.US,D,20080729,000000,1085,1090,1055,1080,42.900000000000006,0
+CPHI.US,D,20080730,000000,1090,1090,1055,1060,28.64,0
+CPHI.US,D,20080731,000000,1055,1100,1055,1090,60.800000000000004,0
+CPHI.US,D,20080801,000000,1095,1145,1080,1145,184.77200000000002,0
+CPHI.US,D,20080804,000000,1125,1145,1105,1125,15.81,0
+CPHI.US,D,20080805,000000,1075,1145,1050,1125,57.488,0
+CPHI.US,D,20080806,000000,1090,1100,935,1025,125.74400000000001,0
+CPHI.US,D,20080807,000000,1045,1045,950,975,48.718,0
+CPHI.US,D,20080808,000000,950,1050,900,1050,58.702,0
+CPHI.US,D,20080811,000000,925,1050,925,1025,58.800000000000004,0
+CPHI.US,D,20080812,000000,925,1050,925,950,88,0
+CPHI.US,D,20080813,000000,950,1050,950,990,133,0
+CPHI.US,D,20080814,000000,980,985,930,985,137.77,0
+CPHI.US,D,20080815,000000,975,1000,935,995,39.774,0
+CPHI.US,D,20080818,000000,995,995,975,985,55.93600000000001,0
+CPHI.US,D,20080819,000000,975,985,950,985,16,0
+CPHI.US,D,20080820,000000,985,985,955,980,63.06,0
+CPHI.US,D,20080821,000000,985,985,955,985,22,0
+CPHI.US,D,20080822,000000,985,995,975,995,51.800000000000004,0
+CPHI.US,D,20080825,000000,995,995,985,985,53.800000000000004,0
+CPHI.US,D,20080826,000000,985,985,965,975,93.80000000000001,0
+CPHI.US,D,20080827,000000,975,985,960,980,31.360000000000003,0
+CPHI.US,D,20080828,000000,980,985,965,980,20.400000000000002,0
+CPHI.US,D,20080829,000000,985,985,800,900,698.8000000000001,0
+CPHI.US,D,20080902,000000,915,925,850,885,290.7,0
+CPHI.US,D,20080903,000000,880,925,880,900,511.36800000000005,0
+CPHI.US,D,20080904,000000,905,905,800,895,299.05400000000003,0
+CPHI.US,D,20080905,000000,895,900,870,895,70.2,0
+CPHI.US,D,20080908,000000,865,890,850,865,72.14,0
+CPHI.US,D,20080909,000000,875,875,835,850,60.6,0
+CPHI.US,D,20080910,000000,830,830,780,805,66.068,0
+CPHI.US,D,20080911,000000,805,805,750,760,121.58,0
+CPHI.US,D,20080912,000000,755,795,750,795,140.202,0
+CPHI.US,D,20080915,000000,770,770,740,760,73.71000000000001,0
+CPHI.US,D,20080916,000000,745,760,695,750,146.73,0
+CPHI.US,D,20080917,000000,750,750,675,710,77.4,0
+CPHI.US,D,20080918,000000,690,745,690,730,198.788,0
+CPHI.US,D,20080919,000000,740,845,740,845,240.48200000000003,0
+CPHI.US,D,20080922,000000,850,950,850,925,178.40200000000002,0
+CPHI.US,D,20080923,000000,945,1025,925,1005,159.824,0
+CPHI.US,D,20080924,000000,1025,1045,970,1015,100.668,0
+CPHI.US,D,20080925,000000,1000,1050,1000,1050,110.7,0
+CPHI.US,D,20080926,000000,1000,1045,980,1025,86.69200000000001,0
+CPHI.US,D,20080929,000000,975,1000,875,900,81.42200000000001,0
+CPHI.US,D,20080930,000000,905,1050,900,1040,150.22400000000002,0
+CPHI.US,D,20081001,000000,995,1025,975,1025,70.2,0
+CPHI.US,D,20081002,000000,960,1000,935,975,18.6,0
+CPHI.US,D,20081003,000000,935,1010,915,985,74.60000000000001,0
+CPHI.US,D,20081006,000000,935,935,660,775,219.08400000000003,0
+CPHI.US,D,20081007,000000,775,885,725,865,26.648000000000003,0
+CPHI.US,D,20081008,000000,760,860,725,830,18.400000000000002,0
+CPHI.US,D,20081009,000000,755,860,710,850,54.45,0
+CPHI.US,D,20081010,000000,775,845,720,835,134.5,0
+CPHI.US,D,20081013,000000,855,855,805,845,75.562,0
+CPHI.US,D,20081014,000000,845,860,825,860,65.618,0
+CPHI.US,D,20081015,000000,850,850,770,820,3.5,0
+CPHI.US,D,20081016,000000,780,795,740,790,13,0
+CPHI.US,D,20081017,000000,785,785,750,780,35.922000000000004,0
+CPHI.US,D,20081020,000000,790,835,785,835,37.580000000000005,0
+CPHI.US,D,20081021,000000,835,860,805,860,94,0
+CPHI.US,D,20081022,000000,850,895,850,850,68.60000000000001,0
+CPHI.US,D,20081023,000000,875,875,750,800,90.986,0
+CPHI.US,D,20081024,000000,775,775,660,775,95.62,0
+CPHI.US,D,20081027,000000,710,765,710,750,30.700000000000003,0
+CPHI.US,D,20081028,000000,755,765,655,755,90.97800000000001,0
+CPHI.US,D,20081029,000000,765,790,755,790,38.1,0
+CPHI.US,D,20081030,000000,790,815,735,750,54.574000000000005,0
+CPHI.US,D,20081031,000000,815,850,815,825,74.616,0
+CPHI.US,D,20081103,000000,850,870,800,860,49.85,0
+CPHI.US,D,20081104,000000,870,870,865,870,11.4,0
+CPHI.US,D,20081105,000000,870,915,810,860,70.348,0
+CPHI.US,D,20081106,000000,880,900,850,895,101.19600000000001,0
+CPHI.US,D,20081107,000000,850,900,830,890,191.3,0
+CPHI.US,D,20081110,000000,855,855,755,850,66.712,0
+CPHI.US,D,20081111,000000,800,850,730,730,50,0
+CPHI.US,D,20081112,000000,750,750,635,640,105.334,0
+CPHI.US,D,20081113,000000,625,675,625,650,23.798000000000002,0
+CPHI.US,D,20081114,000000,625,700,550,700,46.02,0
+CPHI.US,D,20081117,000000,700,700,605,695,48.298,0
+CPHI.US,D,20081118,000000,695,700,590,700,44.25,0
+CPHI.US,D,20081119,000000,695,695,550,650,34.292,0
+CPHI.US,D,20081120,000000,650,650,500,550,196.22000000000003,0
+CPHI.US,D,20081121,000000,550,690,455,690,339.72,0
+CPHI.US,D,20081124,000000,690,690,625,685,7.06,0
+CPHI.US,D,20081125,000000,685,685,625,650,52.1,0
+CPHI.US,D,20081126,000000,685,685,625,650,53.29600000000001,0
+CPHI.US,D,20081128,000000,650,675,600,675,102.4,0
+CPHI.US,D,20081201,000000,650,665,600,650,25.008000000000003,0
+CPHI.US,D,20081202,000000,665,665,510,650,319.8,0
+CPHI.US,D,20081203,000000,660,660,600,650,50.900000000000006,0
+CPHI.US,D,20081204,000000,650,650,550,615,56.192,0
+CPHI.US,D,20081205,000000,615,650,510,650,97.19200000000001,0
+CPHI.US,D,20081208,000000,650,650,600,625,57.400000000000006,0
+CPHI.US,D,20081209,000000,650,650,600,610,73.592,0
+CPHI.US,D,20081210,000000,610,650,610,650,90.60000000000001,0
+CPHI.US,D,20081211,000000,650,650,605,610,112.2,0
+CPHI.US,D,20081212,000000,600,650,600,625,108.86,0
+CPHI.US,D,20081215,000000,625,625,605,615,75.8,0
+CPHI.US,D,20081216,000000,615,615,605,615,60.6,0
+CPHI.US,D,20081217,000000,615,615,575,590,62,0
+CPHI.US,D,20081218,000000,590,600,565,600,82.10000000000001,0
+CPHI.US,D,20081219,000000,605,625,560,625,50.2,0
+CPHI.US,D,20081222,000000,570,600,570,600,74.506,0
+CPHI.US,D,20081223,000000,560,615,560,600,59.879999999999995,0
+CPHI.US,D,20081224,000000,610,610,570,600,40.6,0
+CPHI.US,D,20081226,000000,550,600,550,600,4077,0
+CPHI.US,D,20081229,000000,600,600,565,585,678.85,0
+CPHI.US,D,20081230,000000,575,585,555,585,44.370000000000005,0
+CPHI.US,D,20081231,000000,555,600,530,570,205.20000000000002,0
+CPHI.US,D,20090102,000000,590,590,560,585,17,0
+CPHI.US,D,20090105,000000,575,575,565,565,38,0
+CPHI.US,D,20090106,000000,595,600,550,585,66.92,0
+CPHI.US,D,20090107,000000,600,600,585,600,77.15,0
+CPHI.US,D,20090108,000000,605,625,575,600,77.2,0
+CPHI.US,D,20090109,000000,600,635,600,635,114.80000000000001,0
+CPHI.US,D,20090112,000000,675,675,635,650,222.62600000000003,0
+CPHI.US,D,20090113,000000,665,665,615,625,104.65,0
+CPHI.US,D,20090114,000000,625,625,575,600,37.6,0
+CPHI.US,D,20090115,000000,625,625,560,600,76.428,0
+CPHI.US,D,20090116,000000,600,625,575,625,106.708,0
+CPHI.US,D,20090120,000000,620,620,575,575,45.6,0
+CPHI.US,D,20090121,000000,660,660,580,620,56.800000000000004,0
+CPHI.US,D,20090122,000000,635,635,580,600,86.7,0
+CPHI.US,D,20090123,000000,575,660,575,600,24.96,0
+CPHI.US,D,20090126,000000,645,670,610,650,153.208,0
+CPHI.US,D,20090127,000000,650,650,585,635,73.85000000000001,0
+CPHI.US,D,20090128,000000,650,685,650,655,190.14000000000001,0
+CPHI.US,D,20090129,000000,650,655,650,650,69.60000000000001,0
+CPHI.US,D,20090130,000000,625,650,590,605,39.124,0
+CPHI.US,D,20090202,000000,590,590,575,590,71.60000000000001,0
+CPHI.US,D,20090203,000000,590,590,575,575,60.300000000000004,0
+CPHI.US,D,20090204,000000,650,650,575,650,259.44,0
+CPHI.US,D,20090205,000000,650,650,605,650,117,0
+CPHI.US,D,20090206,000000,650,690,650,685,143.70000000000002,0
+CPHI.US,D,20090209,000000,685,685,670,675,65.8,0
+CPHI.US,D,20090210,000000,660,675,580,675,30.346,0
+CPHI.US,D,20090211,000000,590,675,590,670,21.900000000000002,0
+CPHI.US,D,20090212,000000,615,670,615,665,61.006,0
+CPHI.US,D,20090213,000000,645,675,630,675,432,0
+CPHI.US,D,20090217,000000,675,675,595,665,44.316,0
+CPHI.US,D,20090218,000000,605,660,605,660,2.4000000000000004,0
+CPHI.US,D,20090219,000000,660,660,600,605,59.5,0
+CPHI.US,D,20090220,000000,600,600,580,590,20.582,0
+CPHI.US,D,20090223,000000,600,620,585,620,75.83,0
+CPHI.US,D,20090224,000000,605,615,585,605,34.096,0
+CPHI.US,D,20090225,000000,600,600,580,590,12.100000000000001,0
+CPHI.US,D,20090226,000000,585,590,575,590,84.4,0
+CPHI.US,D,20090227,000000,575,600,575,600,25.200000000000003,0
+CPHI.US,D,20090302,000000,575,625,575,600,38.900000000000006,0
+CPHI.US,D,20090303,000000,550,600,550,595,44.276,0
+CPHI.US,D,20090304,000000,595,595,555,570,14.200000000000001,0
+CPHI.US,D,20090305,000000,575,575,550,575,4.04,0
+CPHI.US,D,20090306,000000,530,595,530,595,28.298000000000002,0
+CPHI.US,D,20090309,000000,590,590,525,590,6.08,0
+CPHI.US,D,20090310,000000,585,595,570,595,9,0
+CPHI.US,D,20090311,000000,570,580,550,580,29.200000000000003,0
+CPHI.US,D,20090312,000000,570,600,565,600,42.09,0
+CPHI.US,D,20090313,000000,575,620,575,620,67.4,0
+CPHI.US,D,20090316,000000,620,625,580,610,49.2,0
+CPHI.US,D,20090317,000000,605,625,600,625,69.4,0
+CPHI.US,D,20090318,000000,645,645,600,600,96,0
+CPHI.US,D,20090319,000000,615,625,595,605,71.8,0
+CPHI.US,D,20090320,000000,610,625,600,610,186.26,0
+CPHI.US,D,20090323,000000,600,635,575,625,199,0
+CPHI.US,D,20090324,000000,625,635,600,625,19.246000000000002,0
+CPHI.US,D,20090325,000000,625,625,620,620,41.538000000000004,0
+CPHI.US,D,20090326,000000,620,645,615,645,103.724,0
+CPHI.US,D,20090327,000000,645,645,600,645,46.92,0
+CPHI.US,D,20090330,000000,650,650,635,650,168.4,0
+CPHI.US,D,20090331,000000,650,655,630,655,13.530000000000001,0
+CPHI.US,D,20090401,000000,645,655,630,655,5.510000000000001,0
+CPHI.US,D,20090402,000000,655,690,650,675,172.882,0
+CPHI.US,D,20090403,000000,690,705,675,695,62.138000000000005,0
+CPHI.US,D,20090406,000000,695,725,690,725,15.4,0
+CPHI.US,D,20090407,000000,720,760,690,745,71.74600000000001,0
+CPHI.US,D,20090408,000000,725,800,725,770,94.834,0
+CPHI.US,D,20090409,000000,875,875,725,750,144.732,0
+CPHI.US,D,20090413,000000,735,800,735,800,58.728,0
+CPHI.US,D,20090414,000000,775,800,775,800,27.906000000000002,0
+CPHI.US,D,20090415,000000,800,800,775,800,403.20000000000005,0
+CPHI.US,D,20090416,000000,800,850,775,850,147.318,0
+CPHI.US,D,20090417,000000,850,875,825,850,93.018,0
+CPHI.US,D,20090420,000000,850,850,700,825,234,0
+CPHI.US,D,20090421,000000,815,815,725,800,59.148,0
+CPHI.US,D,20090422,000000,750,800,725,800,26.700000000000003,0
+CPHI.US,D,20090423,000000,780,780,765,765,13.200000000000001,0
+CPHI.US,D,20090424,000000,800,850,800,825,118.22000000000001,0
+CPHI.US,D,20090427,000000,850,850,825,850,80.766,0
+CPHI.US,D,20090428,000000,835,850,825,850,26.200000000000003,0
+CPHI.US,D,20090429,000000,850,850,825,840,110.2,0
+CPHI.US,D,20090430,000000,850,850,780,805,129.63,0
+CPHI.US,D,20090501,000000,805,865,805,850,57.7,0
+CPHI.US,D,20090504,000000,850,860,805,855,141.07000000000002,0
+CPHI.US,D,20090505,000000,860,860,845,855,105.64000000000001,0
+CPHI.US,D,20090506,000000,850,875,805,850,37.03,0
+CPHI.US,D,20090507,000000,855,875,850,870,82.30000000000001,0
+CPHI.US,D,20090508,000000,865,890,865,885,88.174,0
+CPHI.US,D,20090511,000000,895,940,895,930,165.5,0
+CPHI.US,D,20090512,000000,940,950,900,925,136.17000000000002,0
+CPHI.US,D,20090513,000000,920,920,810,850,108.984,0
+CPHI.US,D,20090514,000000,825,855,800,850,75.376,0
+CPHI.US,D,20090515,000000,775,825,715,765,264.24,0
+CPHI.US,D,20090518,000000,750,765,695,760,205.96,0
+CPHI.US,D,20090519,000000,755,755,720,735,133.4,0
+CPHI.US,D,20090520,000000,725,760,725,760,65.9,0
+CPHI.US,D,20090521,000000,750,750,710,750,42.56,0
+CPHI.US,D,20090522,000000,710,750,675,720,147.70000000000002,0
+CPHI.US,D,20090526,000000,710,730,675,700,147.678,0
+CPHI.US,D,20090527,000000,700,715,685,690,33.222,0
+CPHI.US,D,20090528,000000,690,730,690,705,126.46,0
+CPHI.US,D,20090529,000000,705,750,700,745,65.216,0
+CPHI.US,D,20090601,000000,720,750,710,710,78.63600000000001,0
+CPHI.US,D,20090602,000000,715,730,700,730,90.88,0
+CPHI.US,D,20090603,000000,715,715,710,710,56.6,0
+CPHI.US,D,20090604,000000,710,715,700,715,29.400000000000002,0
+CPHI.US,D,20090605,000000,725,730,700,700,145.28,0
+CPHI.US,D,20090608,000000,710,725,690,710,74.24,0
+CPHI.US,D,20090609,000000,715,715,700,710,54.33,0
+CPHI.US,D,20090610,000000,715,725,710,725,38.900000000000006,0
+CPHI.US,D,20090611,000000,725,740,700,740,113.53,0
+CPHI.US,D,20090612,000000,735,735,725,730,13.236000000000002,0
+CPHI.US,D,20090615,000000,735,740,700,735,34.480000000000004,0
+CPHI.US,D,20090616,000000,720,740,720,725,36.24,0
+CPHI.US,D,20090617,000000,705,725,705,725,59.946000000000005,0
+CPHI.US,D,20090618,000000,725,725,725,725,3.4000000000000004,0
+CPHI.US,D,20090619,000000,725,740,725,740,20.368000000000002,0
+CPHI.US,D,20090622,000000,725,775,725,750,92.928,0
+CPHI.US,D,20090623,000000,750,750,725,750,26.8,0
+CPHI.US,D,20090624,000000,745,745,725,740,29.54,0
+CPHI.US,D,20090625,000000,730,750,705,740,31,0
+CPHI.US,D,20090626,000000,710,740,700,725,66.08800000000001,0
+CPHI.US,D,20090629,000000,730,750,700,725,106.64800000000001,0
+CPHI.US,D,20090630,000000,750,750,720,725,30.6,0
+CPHI.US,D,20090701,000000,725,725,725,725,4.3500000000000005,0
+CPHI.US,D,20090702,000000,700,725,700,725,25.6,0
+CPHI.US,D,20090706,000000,725,725,700,725,47.81,0
+CPHI.US,D,20090707,000000,725,725,725,725,5.2,0
+CPHI.US,D,20090708,000000,720,750,705,750,113.41,0
+CPHI.US,D,20090709,000000,710,750,710,740,105.75999999999999,0
+CPHI.US,D,20090710,000000,750,760,725,760,30.5,0
+CPHI.US,D,20090713,000000,725,755,725,740,20.972,0
+CPHI.US,D,20090714,000000,755,755,700,745,223,0
+CPHI.US,D,20090715,000000,745,745,700,725,37.972,0
+CPHI.US,D,20090716,000000,725,740,725,730,9.790000000000001,0
+CPHI.US,D,20090717,000000,740,740,740,740,6.920000000000001,0
+CPHI.US,D,20090720,000000,740,740,725,725,36.35,0
+CPHI.US,D,20090721,000000,725,750,725,750,100.302,0
+CPHI.US,D,20090722,000000,750,755,725,755,103.802,0
+CPHI.US,D,20090723,000000,725,755,725,755,77.34,0
+CPHI.US,D,20090724,000000,755,765,745,760,29.25,0
+CPHI.US,D,20090727,000000,775,820,775,800,39.19,0
+CPHI.US,D,20090728,000000,800,875,800,875,90,0
+CPHI.US,D,20090729,000000,875,900,830,900,49.264,0
+CPHI.US,D,20090730,000000,900,995,890,995,241.03000000000003,0
+CPHI.US,D,20090731,000000,990,1125,990,1080,195.554,0
+CPHI.US,D,20090803,000000,1105,1145,1000,1050,304.37600000000003,0
+CPHI.US,D,20090804,000000,1060,1060,1000,1050,76.686,0
+CPHI.US,D,20090805,000000,1060,1100,1050,1075,193.13,0
+CPHI.US,D,20090806,000000,1075,1100,1075,1100,173.92600000000002,0
+CPHI.US,D,20090807,000000,1100,1110,1000,1060,137.342,0
+CPHI.US,D,20090810,000000,1090,1090,1015,1015,79.382,0
+CPHI.US,D,20090811,000000,1025,1050,1020,1050,160.976,0
+CPHI.US,D,20090812,000000,950,1050,950,1040,258.17199999999997,0
+CPHI.US,D,20090813,000000,1000,1060,1000,1000,265.44,0
+CPHI.US,D,20090814,000000,1000,1025,1000,1025,73,0
+CPHI.US,D,20090817,000000,1025,1025,925,980,63.48,0
+CPHI.US,D,20090818,000000,1025,1100,1005,1050,169.818,0
+CPHI.US,D,20090819,000000,1075,1105,1025,1100,75.006,0
+CPHI.US,D,20090820,000000,1105,1115,950,1110,345.05,0
+CPHI.US,D,20090821,000000,1085,1130,1085,1125,102.298,0
+CPHI.US,D,20090824,000000,1125,1140,1125,1140,83.808,0
+CPHI.US,D,20090825,000000,1150,1150,1135,1135,21.6,0
+CPHI.US,D,20090826,000000,1145,1145,1090,1095,54.370000000000005,0
+CPHI.US,D,20090827,000000,1095,1100,1095,1100,58.5,0
+CPHI.US,D,20090828,000000,1090,1145,1090,1140,23.480000000000004,0
+CPHI.US,D,20090831,000000,1140,1145,1100,1140,33.89,0
+CPHI.US,D,20090901,000000,1125,1140,1110,1125,78.504,0
+CPHI.US,D,20090902,000000,1150,1325,1150,1315,495.4680000000001,0
+CPHI.US,D,20090903,000000,1345,1370,1280,1345,188.45000000000002,0
+CPHI.US,D,20090904,000000,1350,1410,1325,1390,231.708,0
+CPHI.US,D,20090908,000000,1395,1450,1365,1445,172.776,0
+CPHI.US,D,20090909,000000,1400,1475,1390,1390,128.83599999999998,0
+CPHI.US,D,20090910,000000,1400,1400,1325,1390,131.49200000000002,0
+CPHI.US,D,20090911,000000,1400,1400,1340,1375,51.492,0
+CPHI.US,D,20090914,000000,1350,1375,1330,1370,72.79400000000001,0
+CPHI.US,D,20090915,000000,1370,1400,1370,1375,36.048,0
+CPHI.US,D,20090916,000000,1400,1450,1360,1450,184.79000000000002,0
+CPHI.US,D,20090917,000000,1465,1475,1380,1450,84.524,0
+CPHI.US,D,20090918,000000,1460,1460,1400,1425,22.986000000000004,0
+CPHI.US,D,20090921,000000,1475,1525,1450,1515,266.17800000000005,0
+CPHI.US,D,20090922,000000,1515,1570,1515,1570,167.59000000000003,0
+CPHI.US,D,20090923,000000,1595,1745,1580,1695,389.216,0
+CPHI.US,D,20090924,000000,1695,1700,1390,1600,226.072,0
+CPHI.US,D,20090925,000000,1600,1600,1425,1515,60.79400000000001,0
+CPHI.US,D,20090928,000000,1535,1700,1425,1650,237.13400000000001,0
+CPHI.US,D,20090929,000000,1725,1795,1655,1700,571.52,0
+CPHI.US,D,20090930,000000,1745,1750,1550,1700,215.008,0
+CPHI.US,D,20091001,000000,1700,1740,1540,1600,164.208,0
+CPHI.US,D,20091002,000000,1600,1750,1550,1650,225.614,0
+CPHI.US,D,20091005,000000,1735,1735,1650,1675,248.48400000000004,0
+CPHI.US,D,20091006,000000,1685,1750,1655,1680,114.178,0
+CPHI.US,D,20091007,000000,1730,1730,1555,1640,39.084,0
+CPHI.US,D,20091008,000000,1700,1700,1575,1620,100.32000000000001,0
+CPHI.US,D,20091009,000000,1630,1675,1585,1625,93.402,0
+CPHI.US,D,20091012,000000,1650,1650,1505,1520,265.15000000000003,0
+CPHI.US,D,20091013,000000,1520,1645,1490,1615,143.872,0
+CPHI.US,D,20091014,000000,1625,1700,1575,1700,202.722,0
+CPHI.US,D,20091015,000000,1650,1700,1645,1685,128.47400000000002,0
+CPHI.US,D,20091016,000000,1700,1700,1630,1700,199.168,0
+CPHI.US,D,20091019,000000,1725,1725,1650,1675,211.556,0
+CPHI.US,D,20091020,000000,1600,1710,1600,1710,280.046,0
+CPHI.US,D,20091021,000000,1710,1750,1650,1695,318.474,0
+CPHI.US,D,20091022,000000,1735,1745,1650,1700,301.302,0
+CPHI.US,D,20091023,000000,1680,1715,1640,1650,56.488,0
+CPHI.US,D,20091026,000000,1550,1745,1550,1700,350.278,0
+CPHI.US,D,20091027,000000,1675,1695,1600,1640,240.57600000000002,0
+CPHI.US,D,20091028,000000,1600,1625,1400,1490,354.18000000000006,0
+CPHI.US,D,20091029,000000,1450,1585,1400,1550,136.31,0
+CPHI.US,D,20091030,000000,1545,1550,1410,1500,51.6,0
+CPHI.US,D,20091102,000000,1500,1500,1430,1480,53.612,0
+CPHI.US,D,20091103,000000,1450,1495,1425,1465,19.400000000000002,0
+CPHI.US,D,20091104,000000,1440,1500,1425,1475,54.300000000000004,0
+CPHI.US,D,20091105,000000,1355,1550,1355,1550,76.66000000000001,0
+CPHI.US,D,20091106,000000,1575,1590,1500,1590,157.62400000000002,0
+CPHI.US,D,20091109,000000,1600,1650,1590,1650,102.95,0
+CPHI.US,D,20091110,000000,1660,1700,1620,1650,219.224,0
+CPHI.US,D,20091111,000000,1645,1695,1610,1695,156.276,0
+CPHI.US,D,20091112,000000,1750,1750,1680,1700,370.318,0
+CPHI.US,D,20091113,000000,1680,1700,1625,1665,130.94000000000003,0
+CPHI.US,D,20091116,000000,1650,1690,1590,1650,166.848,0
+CPHI.US,D,20091117,000000,1605,1655,1600,1600,83.76400000000001,0
+CPHI.US,D,20091118,000000,1615,1650,1600,1605,128.89000000000001,0
+CPHI.US,D,20091119,000000,1650,1650,1575,1605,51.17400000000001,0
+CPHI.US,D,20091120,000000,1605,1640,1540,1555,63.29,0
+CPHI.US,D,20091123,000000,1550,1635,1550,1590,129.894,0
+CPHI.US,D,20091124,000000,1600,1620,1555,1610,109.72800000000001,0
+CPHI.US,D,20091125,000000,1600,1615,1565,1615,149.508,0
+CPHI.US,D,20091127,000000,1585,1595,1525,1550,151.85999999999999,0
+CPHI.US,D,20091130,000000,1520,1610,1515,1600,191.49800000000002,0
+CPHI.US,D,20091201,000000,1625,1700,1585,1650,336.118,0
+CPHI.US,D,20091202,000000,1650,1925,1625,1895,1123.144,0
+CPHI.US,D,20091203,000000,1875,1950,1810,1870,518.408,0
+CPHI.US,D,20091204,000000,1885,1910,1750,1830,216.32600000000002,0
+CPHI.US,D,20091207,000000,1900,1900,1850,1895,269.74,0
+CPHI.US,D,20091208,000000,1895,1910,1875,1900,106.432,0
+CPHI.US,D,20091209,000000,1910,1945,1850,1890,123.09400000000001,0
+CPHI.US,D,20091210,000000,1880,1880,1805,1880,125.482,0
+CPHI.US,D,20091211,000000,1875,1900,1850,1860,112.652,0
+CPHI.US,D,20091214,000000,1850,1900,1850,1895,145.332,0
+CPHI.US,D,20091215,000000,1895,1895,1775,1815,274.14000000000004,0
+CPHI.US,D,20091216,000000,1845,1850,1825,1830,57.98,0
+CPHI.US,D,20091217,000000,1850,1850,1825,1840,132.158,0
+CPHI.US,D,20091218,000000,1850,1850,1825,1840,60.374,0
+CPHI.US,D,20091221,000000,1845,1950,1840,1950,215.596,0
+CPHI.US,D,20091222,000000,1980,1980,1875,1905,90.58200000000001,0
+CPHI.US,D,20091223,000000,1900,1940,1900,1940,177.16400000000002,0
+CPHI.US,D,20091224,000000,1975,1975,1915,1945,90.238,0
+CPHI.US,D,20091228,000000,1950,1975,1900,1965,142.89200000000002,0
+CPHI.US,D,20091229,000000,1950,1950,1875,1900,395.474,0
+CPHI.US,D,20091230,000000,1900,1945,1840,1925,515.802,0
+CPHI.US,D,20091231,000000,1940,1950,1875,1925,245.64200000000002,0
+CPHI.US,D,20100104,000000,1875,1945,1790,1875,305.86,0
+CPHI.US,D,20100105,000000,1845,1885,1775,1865,192.232,0
+CPHI.US,D,20100106,000000,1875,1925,1825,1885,561.788,0
+CPHI.US,D,20100107,000000,1885,1940,1825,1855,176.68800000000002,0
+CPHI.US,D,20100108,000000,1825,1940,1825,1935,337.75800000000004,0
+CPHI.US,D,20100111,000000,1955,2160,1935,2055,1481.218,0
+CPHI.US,D,20100112,000000,2055,2125,1985,2025,403.598,0
+CPHI.US,D,20100113,000000,2085,2100,1980,2060,354.28400000000005,0
+CPHI.US,D,20100114,000000,2040,2120,2010,2055,279.324,0
+CPHI.US,D,20100115,000000,1995,2095,1960,1990,206.4,0
+CPHI.US,D,20100119,000000,1990,2050,1975,2015,267.618,0
+CPHI.US,D,20100120,000000,2020,2020,1950,1975,224.22,0
+CPHI.US,D,20100121,000000,2045,2045,1825,1825,542.286,0
+CPHI.US,D,20100122,000000,1815,1895,1610,1850,718.176,0
+CPHI.US,D,20100125,000000,1900,1900,1745,1800,188.312,0
+CPHI.US,D,20100126,000000,1815,1815,1670,1670,267.418,0
+CPHI.US,D,20100127,000000,1650,1650,1590,1620,247.812,0
+CPHI.US,D,20100128,000000,1615,1800,1610,1745,256.85200000000003,0
+CPHI.US,D,20100129,000000,1720,1740,1695,1740,100.914,0
+CPHI.US,D,20100201,000000,1740,1750,1650,1740,61.516,0
+CPHI.US,D,20100202,000000,1720,1795,1675,1795,102.33200000000001,0
+CPHI.US,D,20100203,000000,1795,1835,1705,1745,118.66400000000002,0
+CPHI.US,D,20100204,000000,1735,1735,1630,1630,83.376,0
+CPHI.US,D,20100205,000000,1605,1690,1540,1650,481.14799999999997,0
+CPHI.US,D,20100208,000000,1635,1675,1600,1625,74.49,0
+CPHI.US,D,20100209,000000,1665,1740,1605,1735,187.298,0
+CPHI.US,D,20100210,000000,1750,1785,1705,1740,95.778,0
+CPHI.US,D,20100211,000000,1750,1755,1710,1740,106.406,0
+CPHI.US,D,20100212,000000,1605,1760,1605,1750,191.112,0
+CPHI.US,D,20100216,000000,1790,1800,1745,1790,96.714,0
+CPHI.US,D,20100217,000000,1780,1950,1775,1945,117.24600000000001,0
+CPHI.US,D,20100218,000000,1945,1975,1840,1975,360.99800000000005,0
+CPHI.US,D,20100219,000000,1940,1980,1920,1975,197.47400000000002,0
+CPHI.US,D,20100222,000000,1975,1980,1905,1970,311.54600000000005,0
+CPHI.US,D,20100223,000000,1975,1975,1890,1950,213.958,0
+CPHI.US,D,20100224,000000,1945,1950,1875,1950,168.534,0
+CPHI.US,D,20100225,000000,1900,1900,1775,1885,127.14200000000001,0
+CPHI.US,D,20100226,000000,1875,1875,1810,1835,38.45,0
+CPHI.US,D,20100301,000000,1900,1950,1830,1850,229,0
+CPHI.US,D,20100302,000000,1950,1950,1875,1875,102.058,0
+CPHI.US,D,20100303,000000,1890,1895,1820,1845,72.97000000000001,0
+CPHI.US,D,20100304,000000,1845,1850,1800,1835,113.11400000000002,0
+CPHI.US,D,20100305,000000,1800,1895,1655,1705,734.6080000000001,0
+CPHI.US,D,20100308,000000,1755,1790,1700,1755,278.572,0
+CPHI.US,D,20100309,000000,1750,1875,1750,1835,151.098,0
+CPHI.US,D,20100310,000000,1875,1940,1835,1840,139.162,0
+CPHI.US,D,20100311,000000,1925,1925,1755,1790,123.09000000000002,0
+CPHI.US,D,20100312,000000,1825,1825,1725,1770,154.12,0
+CPHI.US,D,20100315,000000,1800,1800,1750,1750,61.90800000000001,0
+CPHI.US,D,20100316,000000,1765,1820,1750,1810,222.57,0
+CPHI.US,D,20100317,000000,1820,1870,1785,1805,226.538,0
+CPHI.US,D,20100318,000000,1775,1800,1710,1725,309.896,0
+CPHI.US,D,20100319,000000,1725,1735,1685,1695,236.37199999999999,0
+CPHI.US,D,20100322,000000,1670,1770,1670,1675,171.894,0
+CPHI.US,D,20100323,000000,1660,1705,1650,1675,102.284,0
+CPHI.US,D,20100324,000000,1670,1690,1645,1645,96.414,0
+CPHI.US,D,20100325,000000,1680,1680,1650,1670,110.332,0
+CPHI.US,D,20100326,000000,1650,1675,1640,1660,87.15,0
+CPHI.US,D,20100329,000000,1660,1660,1510,1555,548.5020000000001,0
+CPHI.US,D,20100330,000000,1550,1665,1530,1665,192.056,0
+CPHI.US,D,20100331,000000,1675,1700,1665,1665,548.38,0
+CPHI.US,D,20100401,000000,1675,1700,1610,1640,386.12600000000003,0
+CPHI.US,D,20100405,000000,1700,1700,1595,1600,295.588,0
+CPHI.US,D,20100406,000000,1585,1670,1550,1650,239.55,0
+CPHI.US,D,20100407,000000,1650,1685,1625,1650,339.564,0
+CPHI.US,D,20100408,000000,1700,1700,1600,1625,105.72200000000001,0
+CPHI.US,D,20100409,000000,1650,1650,1620,1640,183.05200000000002,0
+CPHI.US,D,20100412,000000,1665,1665,1630,1630,74.66000000000001,0
+CPHI.US,D,20100413,000000,1635,1640,1625,1635,85.142,0
+CPHI.US,D,20100414,000000,1665,1665,1600,1605,145.34400000000002,0
+CPHI.US,D,20100415,000000,1625,1635,1560,1610,171.982,0
+CPHI.US,D,20100416,000000,1535,1600,1525,1565,277.248,0
+CPHI.US,D,20100419,000000,1575,1640,1535,1605,463.95200000000006,0
+CPHI.US,D,20100420,000000,1640,1640,1580,1630,95.34400000000001,0
+CPHI.US,D,20100421,000000,1625,1630,1625,1625,68.256,0
+CPHI.US,D,20100422,000000,1625,1640,1605,1635,98.89,0
+CPHI.US,D,20100423,000000,1640,1650,1625,1640,115.54200000000002,0
+CPHI.US,D,20100426,000000,1650,1685,1625,1685,273.04400000000004,0
+CPHI.US,D,20100427,000000,1690,1725,1675,1720,191.41,0
+CPHI.US,D,20100428,000000,1750,1750,1700,1735,217.92399999999998,0
+CPHI.US,D,20100429,000000,1735,1850,1700,1825,236.522,0
+CPHI.US,D,20100430,000000,1670,1825,1605,1725,171.496,0
+CPHI.US,D,20100503,000000,1750,1780,1610,1660,358.63800000000003,0
+CPHI.US,D,20100504,000000,1670,1670,1550,1625,222.092,0
+CPHI.US,D,20100505,000000,1635,1710,1550,1595,212.252,0
+CPHI.US,D,20100506,000000,1575,1625,1525,1585,285.028,0
+CPHI.US,D,20100507,000000,1575,1595,1515,1555,242.07,0
+CPHI.US,D,20100510,000000,1595,1610,1550,1590,182.42200000000003,0
+CPHI.US,D,20100511,000000,1570,1675,1535,1545,315.03600000000006,0
+CPHI.US,D,20100512,000000,1515,1575,1500,1525,193.66400000000002,0
+CPHI.US,D,20100513,000000,1500,1570,1500,1555,173.24,0
+CPHI.US,D,20100514,000000,1535,1550,1510,1550,120.432,0
+CPHI.US,D,20100517,000000,1575,1575,1400,1435,180.824,0
+CPHI.US,D,20100518,000000,1440,1500,1400,1480,221.01999999999998,0
+CPHI.US,D,20100519,000000,1480,1525,1390,1435,226.716,0
+CPHI.US,D,20100520,000000,1400,1400,1355,1400,222.19400000000002,0
+CPHI.US,D,20100521,000000,1355,1425,1300,1400,242.806,0
+CPHI.US,D,20100524,000000,1415,1450,1375,1410,71.12400000000001,0
+CPHI.US,D,20100525,000000,1390,1415,1375,1400,241.538,0
+CPHI.US,D,20100526,000000,1380,1470,1380,1405,104.24000000000001,0
+CPHI.US,D,20100527,000000,1485,1505,1425,1480,197.18,0
+CPHI.US,D,20100528,000000,1435,1495,1435,1495,30.932000000000002,0
+CPHI.US,D,20100601,000000,1495,1520,1365,1365,171.482,0
+CPHI.US,D,20100602,000000,1330,1465,1330,1460,72.75,0
+CPHI.US,D,20100603,000000,1495,1500,1425,1465,72.63,0
+CPHI.US,D,20100604,000000,1425,1480,1360,1370,102.93,0
+CPHI.US,D,20100607,000000,1400,1415,1355,1380,80.416,0
+CPHI.US,D,20100608,000000,1355,1380,1305,1335,153.41600000000003,0
+CPHI.US,D,20100609,000000,1335,1360,1300,1325,121.36600000000001,0
+CPHI.US,D,20100610,000000,1315,1360,1300,1325,70.11,0
+CPHI.US,D,20100611,000000,1345,1345,1255,1270,101.58600000000001,0
+CPHI.US,D,20100614,000000,1300,1300,1250,1275,140.686,0
+CPHI.US,D,20100615,000000,1285,1520,1250,1285,217.39000000000001,0
+CPHI.US,D,20100616,000000,1275,1375,1275,1330,130.424,0
+CPHI.US,D,20100617,000000,1320,1370,1320,1340,145.318,0
+CPHI.US,D,20100618,000000,1325,1340,1300,1325,76.828,0
+CPHI.US,D,20100621,000000,1450,1505,1335,1335,130.51600000000002,0
+CPHI.US,D,20100622,000000,1450,1450,1325,1375,126.63800000000002,0
+CPHI.US,D,20100623,000000,1375,1390,1325,1345,200.34000000000003,0
+CPHI.US,D,20100624,000000,1330,1380,1320,1335,95.4,0
+CPHI.US,D,20100625,000000,1315,1395,1310,1355,158.39000000000001,0
+CPHI.US,D,20100628,000000,1340,1375,1330,1355,69.182,0
+CPHI.US,D,20100629,000000,1375,1380,1275,1340,132.434,0
+CPHI.US,D,20100630,000000,1325,1425,1325,1375,199.94000000000003,0
+CPHI.US,D,20100701,000000,1400,1405,1330,1355,102.36200000000001,0
+CPHI.US,D,20100702,000000,1370,1415,1350,1405,152.68,0
+CPHI.US,D,20100706,000000,1400,1445,1350,1380,111.09000000000002,0
+CPHI.US,D,20100707,000000,1355,1425,1350,1380,48.468,0
+CPHI.US,D,20100708,000000,1360,1365,1350,1355,38.824000000000005,0
+CPHI.US,D,20100709,000000,1350,1405,1350,1375,26.07,0
+CPHI.US,D,20100712,000000,1350,1425,1350,1425,20.306,0
+CPHI.US,D,20100713,000000,1410,1515,1410,1480,246.74400000000003,0
+CPHI.US,D,20100714,000000,1495,1575,1485,1550,142.41600000000003,0
+CPHI.US,D,20100715,000000,1530,1600,1500,1540,85.778,0
+CPHI.US,D,20100716,000000,1525,1580,1500,1520,86.63400000000001,0
+CPHI.US,D,20100719,000000,1540,1550,1535,1535,58.653999999999996,0
+CPHI.US,D,20100720,000000,1550,1550,1520,1525,43.068000000000005,0
+CPHI.US,D,20100721,000000,1525,1525,1480,1480,125.756,0
+CPHI.US,D,20100722,000000,1465,1485,1425,1480,269.25600000000003,0
+CPHI.US,D,20100723,000000,1450,1485,1400,1460,30.683999999999997,0
+CPHI.US,D,20100726,000000,1440,1450,1420,1450,175.70000000000002,0
+CPHI.US,D,20100727,000000,1470,1470,1375,1420,97.60000000000001,0
+CPHI.US,D,20100728,000000,1385,1430,1385,1390,63.136,0
+CPHI.US,D,20100729,000000,1390,1405,1375,1400,63.542,0
+CPHI.US,D,20100730,000000,1400,1450,1380,1440,30.84,0
+CPHI.US,D,20100802,000000,1500,1500,1350,1410,184.16600000000003,0
+CPHI.US,D,20100803,000000,1370,1405,1330,1400,183.212,0
+CPHI.US,D,20100804,000000,1425,1445,1400,1435,120.16400000000002,0
+CPHI.US,D,20100805,000000,1415,1475,1325,1440,195.8,0
+CPHI.US,D,20100806,000000,1450,1475,1410,1475,128.898,0
+CPHI.US,D,20100809,000000,1500,1540,1425,1520,103.84200000000001,0
+CPHI.US,D,20100810,000000,1575,1615,1520,1570,293.24600000000004,0
+CPHI.US,D,20100811,000000,1615,1615,1540,1595,261.54200000000003,0
+CPHI.US,D,20100812,000000,1590,1595,1550,1570,83.25800000000001,0
+CPHI.US,D,20100813,000000,1555,1580,1555,1570,65.42,0
+CPHI.US,D,20100816,000000,1570,1570,1525,1540,67.74400000000001,0
+CPHI.US,D,20100817,000000,1535,1550,1435,1490,49.696,0
+CPHI.US,D,20100818,000000,1480,1500,1450,1480,57.958000000000006,0
+CPHI.US,D,20100819,000000,1480,1515,1480,1515,34.2,0
+CPHI.US,D,20100820,000000,1440,1505,1430,1475,69.44800000000001,0
+CPHI.US,D,20100823,000000,1465,1525,1430,1500,36.914,0
+CPHI.US,D,20100824,000000,1475,1475,1430,1445,35.514,0
+CPHI.US,D,20100825,000000,1425,1430,1385,1385,33.582,0
+CPHI.US,D,20100826,000000,1550,1550,1440,1450,48.050000000000004,0
+CPHI.US,D,20100827,000000,1475,1475,1435,1440,44.026,0
+CPHI.US,D,20100830,000000,1440,1445,1395,1395,34.174,0
+CPHI.US,D,20100831,000000,1375,1395,1300,1310,107.17200000000001,0
+CPHI.US,D,20100901,000000,1295,1340,1295,1335,179.57600000000002,0
+CPHI.US,D,20100902,000000,1340,1365,1330,1350,34.7,0
+CPHI.US,D,20100903,000000,1335,1350,1325,1350,38.85,0
+CPHI.US,D,20100907,000000,1350,1400,1275,1295,169.42200000000003,0
+CPHI.US,D,20100908,000000,1290,1300,1220,1235,173.038,0
+CPHI.US,D,20100909,000000,1230,1240,1115,1185,195.584,0
+CPHI.US,D,20100910,000000,1125,1210,1125,1195,150.858,0
+CPHI.US,D,20100913,000000,1180,1180,1140,1155,115.66600000000001,0
+CPHI.US,D,20100914,000000,1135,1160,1125,1140,59.596000000000004,0
+CPHI.US,D,20100915,000000,1350,1350,1120,1140,227.814,0
+CPHI.US,D,20100916,000000,1065,1125,1065,1080,166.36,0
+CPHI.US,D,20100917,000000,1100,1100,1045,1065,157.06400000000002,0
+CPHI.US,D,20100920,000000,1090,1155,1050,1120,149.13,0
+CPHI.US,D,20100921,000000,1145,1150,1105,1150,153.404,0
+CPHI.US,D,20100922,000000,1180,1245,1105,1245,328.1,0
+CPHI.US,D,20100923,000000,1245,1290,1245,1265,132.69400000000002,0
+CPHI.US,D,20100924,000000,1305,1325,1245,1245,114.802,0
+CPHI.US,D,20100927,000000,1260,1270,1200,1270,88.518,0
+CPHI.US,D,20100928,000000,1300,1350,1245,1255,96.468,0
+CPHI.US,D,20100929,000000,1250,1275,1205,1205,120.59800000000001,0
+CPHI.US,D,20100930,000000,1250,1275,1220,1245,165.602,0
+CPHI.US,D,20101001,000000,1250,1285,1250,1275,43.04,0
+CPHI.US,D,20101004,000000,1295,1295,1210,1295,75.44800000000001,0
+CPHI.US,D,20101005,000000,1300,1300,1240,1265,52.458000000000006,0
+CPHI.US,D,20101006,000000,1250,1285,1250,1275,40.830000000000005,0
+CPHI.US,D,20101007,000000,1275,1285,1255,1275,75.45,0
+CPHI.US,D,20101008,000000,1265,1285,1250,1250,72.192,0
+CPHI.US,D,20101011,000000,1255,1320,1255,1310,149.508,0
+CPHI.US,D,20101012,000000,1310,1460,1300,1435,479.33400000000006,0
+CPHI.US,D,20101013,000000,1495,1625,1445,1585,462.52,0
+CPHI.US,D,20101014,000000,1615,1635,1545,1560,263.016,0
+CPHI.US,D,20101015,000000,1505,1545,1490,1515,318.668,0
+CPHI.US,D,20101018,000000,1575,1590,1540,1550,127.224,0
+CPHI.US,D,20101019,000000,1550,1575,1505,1550,115.58800000000002,0
+CPHI.US,D,20101020,000000,1575,1575,1550,1575,100.536,0
+CPHI.US,D,20101021,000000,1590,1630,1565,1625,173.308,0
+CPHI.US,D,20101022,000000,1600,1600,1555,1565,88.08600000000001,0
+CPHI.US,D,20101025,000000,1565,1600,1560,1570,81.068,0
+CPHI.US,D,20101026,000000,1595,1600,1550,1555,103.66600000000001,0
+CPHI.US,D,20101027,000000,1555,1575,1505,1510,76.766,0
+CPHI.US,D,20101028,000000,1605,1605,1525,1535,62.30800000000001,0
+CPHI.US,D,20101029,000000,1525,1575,1505,1555,87.798,0
+CPHI.US,D,20101101,000000,1565,1595,1530,1550,82.286,0
+CPHI.US,D,20101102,000000,1530,1555,1505,1535,141.558,0
+CPHI.US,D,20101103,000000,1535,1535,1500,1510,64.118,0
+CPHI.US,D,20101104,000000,1600,1600,1515,1570,103.42000000000002,0
+CPHI.US,D,20101105,000000,1560,1595,1560,1560,99.23400000000001,0
+CPHI.US,D,20101108,000000,1585,1585,1550,1585,35.278,0
+CPHI.US,D,20101109,000000,1575,1580,1550,1555,215.274,0
+CPHI.US,D,20101110,000000,1505,1575,1500,1565,81.53800000000001,0
+CPHI.US,D,20101111,000000,1500,1540,1495,1540,444.19,0
+CPHI.US,D,20101112,000000,1550,1550,1515,1530,79.604,0
+CPHI.US,D,20101115,000000,1530,1550,1500,1520,168.512,0
+CPHI.US,D,20101116,000000,1485,1525,1460,1510,240.53600000000003,0
+CPHI.US,D,20101117,000000,1475,1515,1455,1500,60.104,0
+CPHI.US,D,20101118,000000,1490,1520,1460,1500,66.034,0
+CPHI.US,D,20101119,000000,1500,1500,1465,1495,82.664,0
+CPHI.US,D,20101122,000000,1450,1490,1425,1480,165.52800000000002,0
+CPHI.US,D,20101123,000000,1465,1480,1425,1455,54.205999999999996,0
+CPHI.US,D,20101124,000000,1455,1490,1440,1490,76.10000000000001,0
+CPHI.US,D,20101126,000000,1460,1495,1460,1490,71.87400000000001,0
+CPHI.US,D,20101129,000000,1495,1495,1450,1475,47.624,0
+CPHI.US,D,20101130,000000,1495,1500,1450,1500,43.114000000000004,0
+CPHI.US,D,20101201,000000,1525,1525,1425,1450,183.562,0
+CPHI.US,D,20101202,000000,1460,1460,1405,1445,48.082,0
+CPHI.US,D,20101203,000000,1435,1440,1390,1395,40.94,0
+CPHI.US,D,20101206,000000,1400,1440,1375,1420,192.32000000000002,0
+CPHI.US,D,20101207,000000,1430,1475,1420,1440,131.524,0
+CPHI.US,D,20101208,000000,1445,1465,1430,1440,156.99800000000002,0
+CPHI.US,D,20101209,000000,1445,1445,1410,1425,202.794,0
+CPHI.US,D,20101210,000000,1410,1440,1405,1405,72.99,0
+CPHI.US,D,20101213,000000,1390,1445,1250,1395,228.99800000000002,0
+CPHI.US,D,20101214,000000,1395,1395,1350,1350,171.954,0
+CPHI.US,D,20101215,000000,1355,1375,1305,1340,343.254,0
+CPHI.US,D,20101216,000000,1325,1340,1310,1335,38.706,0
+CPHI.US,D,20101217,000000,1320,1350,1315,1340,85.21600000000001,0
+CPHI.US,D,20101220,000000,1385,1415,1320,1395,309.81600000000003,0
+CPHI.US,D,20101221,000000,1395,1410,1380,1390,317.818,0
+CPHI.US,D,20101222,000000,1395,1400,1360,1400,69.478,0
+CPHI.US,D,20101223,000000,1395,1410,1380,1395,128.332,0
+CPHI.US,D,20101227,000000,1400,1465,1395,1440,162.486,0
+CPHI.US,D,20101228,000000,1430,1510,1430,1500,118.918,0
+CPHI.US,D,20101229,000000,1555,1555,1475,1500,89.54400000000001,0
+CPHI.US,D,20101230,000000,1520,1550,1500,1520,81.25800000000001,0
+CPHI.US,D,20101231,000000,1525,1560,1510,1515,80.224,0
+CPHI.US,D,20110103,000000,1540,1565,1530,1555,80.03800000000001,0
+CPHI.US,D,20110104,000000,1535,1560,1520,1530,183.93200000000002,0
+CPHI.US,D,20110105,000000,1525,1535,1525,1525,56.214,0
+CPHI.US,D,20110106,000000,1535,1550,1525,1540,106.99600000000001,0
+CPHI.US,D,20110107,000000,1540,1595,1540,1540,166.17000000000002,0
+CPHI.US,D,20110110,000000,1510,1570,1510,1555,39.402,0
+CPHI.US,D,20110111,000000,1570,1580,1535,1550,106.582,0
+CPHI.US,D,20110112,000000,1550,1570,1550,1555,58.766,0
+CPHI.US,D,20110113,000000,1560,1570,1550,1560,30.664,0
+CPHI.US,D,20110114,000000,1560,1570,1555,1565,94.86200000000001,0
+CPHI.US,D,20110118,000000,1560,1565,1560,1565,74.998,0
+CPHI.US,D,20110119,000000,1570,1570,1550,1550,100.98,0
+CPHI.US,D,20110120,000000,1545,1550,1490,1490,32.042,0
+CPHI.US,D,20110121,000000,1505,1505,1425,1425,59.812000000000005,0
+CPHI.US,D,20110124,000000,1425,1425,1370,1375,176.92600000000002,0
+CPHI.US,D,20110125,000000,1345,1395,1290,1355,165.514,0
+CPHI.US,D,20110126,000000,1310,1385,1300,1325,109.73599999999999,0
+CPHI.US,D,20110127,000000,1310,1380,1310,1370,57.912000000000006,0
+CPHI.US,D,20110128,000000,1380,1380,1330,1330,45.348000000000006,0
+CPHI.US,D,20110131,000000,1310,1350,1310,1345,44.94200000000001,0
+CPHI.US,D,20110201,000000,1330,1350,1325,1325,73.83,0
+CPHI.US,D,20110202,000000,1325,1475,1325,1395,128.64200000000002,0
+CPHI.US,D,20110203,000000,1365,1400,1325,1350,193.58800000000002,0
+CPHI.US,D,20110204,000000,1365,1375,1350,1350,53.48,0
+CPHI.US,D,20110207,000000,1360,1375,1350,1360,145.204,0
+CPHI.US,D,20110208,000000,1405,1405,1360,1360,63.78,0
+CPHI.US,D,20110209,000000,1360,1400,1360,1390,41.858000000000004,0
+CPHI.US,D,20110210,000000,1395,1395,1350,1360,87.114,0
+CPHI.US,D,20110211,000000,1465,1465,1330,1335,143.114,0
+CPHI.US,D,20110214,000000,1495,1495,1330,1355,134.006,0
+CPHI.US,D,20110215,000000,1355,1395,1345,1395,54.67000000000001,0
+CPHI.US,D,20110216,000000,1405,1490,1400,1455,121.58800000000002,0
+CPHI.US,D,20110218,000000,1440,1470,1400,1425,94.858,0
+CPHI.US,D,20110222,000000,1385,1445,1350,1425,125.03399999999999,0
+CPHI.US,D,20110223,000000,1415,1425,1370,1400,114.258,0
+CPHI.US,D,20110224,000000,1400,1430,1370,1385,73.27000000000001,0
+CPHI.US,D,20110225,000000,1495,1495,1370,1375,37.892,0
+CPHI.US,D,20110228,000000,1375,1410,1375,1385,22.206000000000003,0
+CPHI.US,D,20110301,000000,1380,1475,1380,1440,140.09400000000002,0
+CPHI.US,D,20110302,000000,1420,1485,1420,1460,54.117999999999995,0
+CPHI.US,D,20110303,000000,1495,1550,1475,1515,228.36,0
+CPHI.US,D,20110304,000000,1530,1550,1470,1475,48.02,0
+CPHI.US,D,20110307,000000,1485,1530,1475,1480,79.568,0
+CPHI.US,D,20110308,000000,1495,1495,1410,1415,137.91,0
+CPHI.US,D,20110309,000000,1400,1405,1310,1325,295.73400000000004,0
+CPHI.US,D,20110310,000000,1330,1345,1245,1260,449.12600000000003,0
+CPHI.US,D,20110311,000000,1355,1355,1220,1225,472.824,0
+CPHI.US,D,20110314,000000,1225,1230,1205,1210,59.882000000000005,0
+CPHI.US,D,20110315,000000,1195,1195,1125,1175,237.798,0
+CPHI.US,D,20110316,000000,1195,1305,1195,1260,185.568,0
+CPHI.US,D,20110317,000000,1255,1350,1255,1335,133.276,0
+CPHI.US,D,20110318,000000,1340,1355,1325,1325,80.024,0
+CPHI.US,D,20110321,000000,1335,1350,1325,1345,88.736,0
+CPHI.US,D,20110322,000000,1345,1345,1290,1310,131.358,0
+CPHI.US,D,20110323,000000,1340,1345,1310,1320,162.15,0
+CPHI.US,D,20110324,000000,1305,1340,1300,1335,122.80799999999999,0
+CPHI.US,D,20110325,000000,1335,1340,1325,1325,918.448,0
+CPHI.US,D,20110328,000000,1325,1345,1290,1300,79.55000000000001,0
+CPHI.US,D,20110329,000000,1315,1345,1300,1335,142.308,0
+CPHI.US,D,20110330,000000,1335,1335,1295,1295,118.262,0
+CPHI.US,D,20110331,000000,1330,1330,1250,1265,114.658,0
+CPHI.US,D,20110401,000000,1240,1250,1190,1205,243.62600000000003,0
+CPHI.US,D,20110404,000000,1210,1225,1145,1155,534.7180000000001,0
+CPHI.US,D,20110405,000000,1160,1195,1160,1195,164.728,0
+CPHI.US,D,20110406,000000,1195,1195,1140,1165,427.1,0
+CPHI.US,D,20110407,000000,1165,1275,1165,1230,220.17800000000003,0
+CPHI.US,D,20110408,000000,1215,1265,1190,1255,225.63800000000003,0
+CPHI.US,D,20110411,000000,1250,1250,1165,1190,441.236,0
+CPHI.US,D,20110412,000000,1170,1175,1140,1145,183.156,0
+CPHI.US,D,20110413,000000,1150,1265,1140,1265,361.326,0
+CPHI.US,D,20110414,000000,1265,1265,1215,1265,98.378,0
+CPHI.US,D,20110415,000000,1250,1265,1165,1255,307.962,0
+CPHI.US,D,20110418,000000,1235,1260,1200,1250,100.75800000000001,0
+CPHI.US,D,20110419,000000,1250,1270,1250,1260,22.424000000000003,0
+CPHI.US,D,20110420,000000,1265,1300,1255,1265,171.026,0
+CPHI.US,D,20110421,000000,1260,1260,1245,1250,131.114,0
+CPHI.US,D,20110425,000000,1200,1235,1105,1205,150.33,0
+CPHI.US,D,20110426,000000,1155,1210,1155,1205,90.724,0
+CPHI.US,D,20110427,000000,1205,1260,1205,1225,203.192,0
+CPHI.US,D,20110428,000000,1245,1270,1150,1210,199.222,0
+CPHI.US,D,20110429,000000,1225,1245,1155,1235,200.29600000000002,0
+CPHI.US,D,20110502,000000,1210,1270,1210,1225,125.25999999999999,0
+CPHI.US,D,20110503,000000,1270,1275,1225,1275,57.36000000000001,0
+CPHI.US,D,20110504,000000,1290,1290,1245,1245,64.714,0
+CPHI.US,D,20110505,000000,1255,1285,1210,1250,34.2,0
+CPHI.US,D,20110506,000000,1250,1295,1230,1235,50.682,0
+CPHI.US,D,20110509,000000,1245,1280,1245,1280,273.232,0
+CPHI.US,D,20110510,000000,1260,1300,1260,1300,151.332,0
+CPHI.US,D,20110511,000000,1310,1365,1290,1335,347.73800000000006,0
+CPHI.US,D,20110512,000000,1350,1350,1315,1320,92.206,0
+CPHI.US,D,20110513,000000,1325,1375,1320,1325,27.268,0
+CPHI.US,D,20110516,000000,1355,1360,1325,1335,69.238,0
+CPHI.US,D,20110517,000000,1350,1360,1325,1345,73.858,0
+CPHI.US,D,20110518,000000,1365,1375,1320,1320,40.676,0
+CPHI.US,D,20110519,000000,1335,1350,1250,1260,246.416,0
+CPHI.US,D,20110520,000000,1230,1255,1230,1255,78.45400000000001,0
+CPHI.US,D,20110523,000000,1225,1255,1220,1255,78.456,0
+CPHI.US,D,20110524,000000,1230,1280,1230,1270,39.976,0
+CPHI.US,D,20110525,000000,1280,1290,1260,1275,23.542,0
+CPHI.US,D,20110526,000000,1275,1290,1260,1290,63.19400000000001,0
+CPHI.US,D,20110527,000000,1275,1280,1250,1275,175.37400000000002,0
+CPHI.US,D,20110531,000000,1300,1300,1250,1275,45.506,0
+CPHI.US,D,20110601,000000,1275,1285,1250,1280,40.830000000000005,0
+CPHI.US,D,20110602,000000,1280,1345,1280,1340,105.452,0
+CPHI.US,D,20110603,000000,1320,1330,1285,1295,32.768,0
+CPHI.US,D,20110606,000000,1270,1280,1230,1235,117.52600000000001,0
+CPHI.US,D,20110607,000000,1250,1270,1200,1245,225.17,0
+CPHI.US,D,20110608,000000,1240,1275,1205,1250,275.03000000000003,0
+CPHI.US,D,20110609,000000,1260,1270,1200,1225,302.816,0
+CPHI.US,D,20110610,000000,1240,1280,1225,1255,104.862,0
+CPHI.US,D,20110613,000000,1245,1305,1180,1230,198.532,0
+CPHI.US,D,20110614,000000,1225,1225,1150,1150,38.288000000000004,0
+CPHI.US,D,20110615,000000,1155,1195,1100,1125,241.62600000000003,0
+CPHI.US,D,20110616,000000,1130,1135,795,950,628.944,0
+CPHI.US,D,20110617,000000,955,1055,955,985,138.49,0
+CPHI.US,D,20110620,000000,985,985,900,915,78.71000000000001,0
+CPHI.US,D,20110621,000000,920,990,900,935,62.79,0
+CPHI.US,D,20110622,000000,935,1125,935,1080,266.014,0
+CPHI.US,D,20110623,000000,1080,1080,1025,1070,54.702,0
+CPHI.US,D,20110624,000000,1025,1110,1025,1090,44.816,0
+CPHI.US,D,20110627,000000,1080,1080,1015,1060,39.260000000000005,0
+CPHI.US,D,20110628,000000,1065,1065,1030,1055,51.798,0
+CPHI.US,D,20110629,000000,1075,1100,1035,1100,73.08200000000001,0
+CPHI.US,D,20110630,000000,1100,1140,1080,1125,141.658,0
+CPHI.US,D,20110701,000000,1135,1135,1080,1100,31.710000000000004,0
+CPHI.US,D,20110705,000000,1090,1150,1090,1135,65.42999999999999,0
+CPHI.US,D,20110706,000000,1135,1225,1120,1215,60.628,0
+CPHI.US,D,20110707,000000,1195,1255,1180,1250,125.75200000000001,0
+CPHI.US,D,20110708,000000,1250,1255,1230,1255,30.026,0
+CPHI.US,D,20110711,000000,1260,1260,1165,1170,33.82,0
+CPHI.US,D,20110712,000000,1180,1220,1180,1200,23.608000000000004,0
+CPHI.US,D,20110713,000000,1190,1190,1085,1130,47.97,0
+CPHI.US,D,20110714,000000,1150,1170,1095,1100,53.470000000000006,0
+CPHI.US,D,20110715,000000,1100,1100,1060,1075,138.502,0
+CPHI.US,D,20110718,000000,1050,1070,1020,1050,120.732,0
+CPHI.US,D,20110719,000000,1040,1055,1005,1025,97.48,0
+CPHI.US,D,20110720,000000,1000,1025,1000,1010,25.456000000000003,0
+CPHI.US,D,20110721,000000,1000,1035,1000,1025,69.37,0
+CPHI.US,D,20110722,000000,1030,1070,1030,1070,15,0
+CPHI.US,D,20110725,000000,1075,1200,1065,1070,77.262,0
+CPHI.US,D,20110726,000000,1050,1065,1025,1050,55.98,0
+CPHI.US,D,20110727,000000,1025,1050,1020,1045,40.584,0
+CPHI.US,D,20110728,000000,1030,1035,1000,1010,79.84800000000001,0
+CPHI.US,D,20110729,000000,1000,1040,980,1040,80.89,0
+CPHI.US,D,20110801,000000,1010,1095,1010,1020,21.138,0
+CPHI.US,D,20110802,000000,1050,1070,1025,1055,68.014,0
+CPHI.US,D,20110803,000000,1045,1080,1025,1055,134.904,0
+CPHI.US,D,20110804,000000,1040,1070,955,1040,121.552,0
+CPHI.US,D,20110805,000000,915,1005,915,935,291.526,0
+CPHI.US,D,20110808,000000,925,1000,915,960,99.32400000000001,0
+CPHI.US,D,20110809,000000,950,1010,925,925,73.868,0
+CPHI.US,D,20110810,000000,940,1125,940,1125,69.47000000000001,0
+CPHI.US,D,20110811,000000,1215,1215,935,1030,134.51,0
+CPHI.US,D,20110812,000000,1050,1075,970,975,47.04,0
+CPHI.US,D,20110815,000000,970,975,925,925,60.68600000000001,0
+CPHI.US,D,20110816,000000,930,1010,925,1010,58.400000000000006,0
+CPHI.US,D,20110817,000000,1035,1035,915,1000,50.548,0
+CPHI.US,D,20110818,000000,1000,1000,935,1000,14.540000000000001,0
+CPHI.US,D,20110819,000000,975,1020,930,955,46.588,0
+CPHI.US,D,20110822,000000,955,1000,940,985,11.686,0
+CPHI.US,D,20110823,000000,990,995,975,995,12.196,0
+CPHI.US,D,20110824,000000,975,975,905,935,41.400000000000006,0
+CPHI.US,D,20110825,000000,925,950,910,910,23.656000000000002,0
+CPHI.US,D,20110826,000000,935,990,895,965,34.514,0
+CPHI.US,D,20110829,000000,960,985,960,975,19.11,0
+CPHI.US,D,20110830,000000,970,975,940,960,8.6,0
+CPHI.US,D,20110831,000000,965,965,895,910,48.992000000000004,0
+CPHI.US,D,20110901,000000,900,900,885,890,117.87200000000001,0
+CPHI.US,D,20110902,000000,880,895,850,890,46.63,0
+CPHI.US,D,20110906,000000,900,905,895,905,7.472,0
+CPHI.US,D,20110907,000000,905,905,865,890,50.400000000000006,0
+CPHI.US,D,20110908,000000,890,890,865,875,16.764,0
+CPHI.US,D,20110909,000000,890,890,845,865,126.34200000000001,0
+CPHI.US,D,20110912,000000,865,875,815,860,91.76,0
+CPHI.US,D,20110913,000000,830,880,830,860,63.58,0
+CPHI.US,D,20110914,000000,850,850,815,825,120.74200000000002,0
+CPHI.US,D,20110915,000000,825,825,795,800,100.706,0
+CPHI.US,D,20110916,000000,805,820,775,785,47.864000000000004,0
+CPHI.US,D,20110919,000000,765,765,745,750,60.216,0
+CPHI.US,D,20110920,000000,735,765,725,745,15.340000000000002,0
+CPHI.US,D,20110921,000000,740,740,680,690,53.216,0
+CPHI.US,D,20110922,000000,700,700,580,585,276.6,0
+CPHI.US,D,20110923,000000,715,715,545,545,602.788,0
+CPHI.US,D,20110926,000000,550,580,490,545,170.79600000000002,0
+CPHI.US,D,20110927,000000,545,600,545,555,157.87,0
+CPHI.US,D,20110928,000000,575,575,520,540,40.814,0
+CPHI.US,D,20110929,000000,535,535,505,535,99.45400000000001,0
+CPHI.US,D,20110930,000000,525,535,480,485,113.30799999999999,0
+CPHI.US,D,20111003,000000,485,485,470,470,51.46000000000001,0
+CPHI.US,D,20111004,000000,470,475,465,475,14.9,0
+CPHI.US,D,20111005,000000,525,525,470,480,132.53,0
+CPHI.US,D,20111006,000000,500,500,475,490,177.232,0
+CPHI.US,D,20111007,000000,495,505,450,475,113.54200000000002,0
+CPHI.US,D,20111010,000000,475,505,465,465,52.62200000000001,0
+CPHI.US,D,20111011,000000,465,480,445,445,102.41199999999999,0
+CPHI.US,D,20111012,000000,420,460,420,445,34.15,0
+CPHI.US,D,20111013,000000,450,465,445,460,47.708,0
+CPHI.US,D,20111014,000000,465,465,450,450,10,0
+CPHI.US,D,20111017,000000,460,470,445,460,20.854,0
+CPHI.US,D,20111018,000000,450,460,445,450,59.784000000000006,0
+CPHI.US,D,20111019,000000,450,475,450,465,18.858,0
+CPHI.US,D,20111020,000000,450,470,425,460,17.948,0
+CPHI.US,D,20111021,000000,460,460,430,435,122.91199999999999,0
+CPHI.US,D,20111024,000000,450,455,415,450,128.308,0
+CPHI.US,D,20111025,000000,445,450,430,435,12.432,0
+CPHI.US,D,20111026,000000,450,460,440,450,16.952,0
+CPHI.US,D,20111027,000000,460,460,435,445,102.162,0
+CPHI.US,D,20111028,000000,455,470,445,445,291.812,0
+CPHI.US,D,20111031,000000,460,460,445,450,50.43000000000001,0
+CPHI.US,D,20111101,000000,435,445,425,445,7.9239999999999995,0
+CPHI.US,D,20111102,000000,450,450,435,450,31.874000000000002,0
+CPHI.US,D,20111103,000000,445,450,430,450,183.22400000000002,0
+CPHI.US,D,20111104,000000,455,475,445,450,221.644,0
+CPHI.US,D,20111107,000000,500,500,440,445,173.41,0
+CPHI.US,D,20111108,000000,450,465,435,465,163.372,0
+CPHI.US,D,20111109,000000,495,495,445,450,60.188,0
+CPHI.US,D,20111110,000000,450,480,445,445,106.654,0
+CPHI.US,D,20111111,000000,450,480,440,445,155.81,0
+CPHI.US,D,20111114,000000,425,450,425,440,40.1,0
+CPHI.US,D,20111115,000000,425,435,415,425,53.966,0
+CPHI.US,D,20111116,000000,425,435,420,435,49.148,0
+CPHI.US,D,20111117,000000,445,480,425,440,58.562000000000005,0
+CPHI.US,D,20111118,000000,425,450,425,440,27.983999999999998,0
+CPHI.US,D,20111121,000000,425,450,425,450,55.25,0
+CPHI.US,D,20111122,000000,450,450,445,450,43.032000000000004,0
+CPHI.US,D,20111123,000000,450,450,445,445,49.300000000000004,0
+CPHI.US,D,20111125,000000,420,420,390,410,73.72000000000001,0
+CPHI.US,D,20111128,000000,405,420,400,400,23.046000000000003,0
+CPHI.US,D,20111129,000000,420,440,375,385,58.102000000000004,0
+CPHI.US,D,20111130,000000,385,450,385,450,483.04600000000005,0
+CPHI.US,D,20111201,000000,375,430,375,395,90.63600000000001,0
+CPHI.US,D,20111202,000000,380,410,380,390,51.68,0
+CPHI.US,D,20111205,000000,390,410,375,395,91.35000000000001,0
+CPHI.US,D,20111206,000000,400,425,395,405,19.180000000000003,0
+CPHI.US,D,20111207,000000,405,410,405,405,4.108,0
+CPHI.US,D,20111208,000000,405,410,405,410,41.82,0
+CPHI.US,D,20111209,000000,410,410,380,400,58.052,0
+CPHI.US,D,20111212,000000,400,415,390,400,17.828,0
+CPHI.US,D,20111213,000000,410,420,390,390,19,0
+CPHI.US,D,20111214,000000,395,420,355,380,107.63800000000002,0
+CPHI.US,D,20111215,000000,385,420,350,365,35.512,0
+CPHI.US,D,20111216,000000,345,395,345,380,22.552000000000003,0
+CPHI.US,D,20111219,000000,400,400,340,370,577.514,0
+CPHI.US,D,20111220,000000,380,385,365,365,74.45800000000001,0
+CPHI.US,D,20111221,000000,375,375,345,345,83.98400000000001,0
+CPHI.US,D,20111222,000000,345,360,340,345,538.6840000000001,0
+CPHI.US,D,20111223,000000,355,360,340,340,761.044,0
+CPHI.US,D,20111227,000000,335,430,335,335,423.686,0
+CPHI.US,D,20111228,000000,340,355,335,335,350.278,0
+CPHI.US,D,20111229,000000,360,360,310,345,385.68000000000006,0
+CPHI.US,D,20111230,000000,340,340,310,335,193.304,0
+CPHI.US,D,20120103,000000,340,355,335,340,256.718,0
+CPHI.US,D,20120104,000000,330,350,330,340,164.574,0
+CPHI.US,D,20120105,000000,340,355,340,340,75.88,0
+CPHI.US,D,20120106,000000,340,340,335,340,69.856,0
+CPHI.US,D,20120109,000000,350,355,330,340,881.844,0
+CPHI.US,D,20120110,000000,340,350,335,335,74.892,0
+CPHI.US,D,20120111,000000,330,420,330,410,635.494,0
+CPHI.US,D,20120112,000000,400,420,370,390,226.564,0
+CPHI.US,D,20120113,000000,390,405,375,385,110.76400000000001,0
+CPHI.US,D,20120117,000000,430,430,390,400,233.63800000000003,0
+CPHI.US,D,20120118,000000,400,410,390,390,242.60000000000002,0
+CPHI.US,D,20120119,000000,400,410,390,390,307.72,0
+CPHI.US,D,20120120,000000,400,400,380,380,133.294,0
+CPHI.US,D,20120123,000000,395,400,370,375,23.6,0
+CPHI.US,D,20120124,000000,385,400,370,395,52.514,0
+CPHI.US,D,20120125,000000,385,400,370,390,84.4,0
+CPHI.US,D,20120126,000000,380,395,370,385,85.736,0
+CPHI.US,D,20120127,000000,385,395,370,395,64.5,0
+CPHI.US,D,20120130,000000,395,395,370,380,38.71000000000001,0
+CPHI.US,D,20120131,000000,380,390,360,370,78.87400000000001,0
+CPHI.US,D,20120201,000000,380,380,375,380,109.60000000000001,0
+CPHI.US,D,20120202,000000,375,375,370,370,16.2,0
+CPHI.US,D,20120203,000000,375,375,360,370,95.60000000000001,0
+CPHI.US,D,20120206,000000,375,375,365,365,91.292,0
+CPHI.US,D,20120207,000000,365,375,365,375,91.474,0
+CPHI.US,D,20120208,000000,385,385,365,370,147.16400000000002,0
+CPHI.US,D,20120209,000000,380,430,365,380,469.946,0
+CPHI.US,D,20120210,000000,365,380,360,375,51.2,0
+CPHI.US,D,20120213,000000,395,395,365,370,232.42800000000003,0
+CPHI.US,D,20120214,000000,365,385,365,375,32.156,0
+CPHI.US,D,20120215,000000,375,380,365,375,46.830000000000005,0
+CPHI.US,D,20120216,000000,375,380,365,380,30.450000000000003,0
+CPHI.US,D,20120217,000000,380,380,370,375,28.200000000000003,0
+CPHI.US,D,20120221,000000,370,390,370,375,63.73,0
+CPHI.US,D,20120222,000000,370,380,360,380,88.308,0
+CPHI.US,D,20120223,000000,375,380,355,360,73.7,0
+CPHI.US,D,20120224,000000,360,360,355,360,16.48,0
+CPHI.US,D,20120227,000000,400,400,355,360,157.88400000000001,0
+CPHI.US,D,20120228,000000,355,365,330,350,97.964,0
+CPHI.US,D,20120229,000000,340,360,340,340,31.836000000000002,0
+CPHI.US,D,20120301,000000,345,345,325,330,155.928,0
+CPHI.US,D,20120302,000000,335,355,330,355,79.476,0
+CPHI.US,D,20120305,000000,360,360,325,335,94.28,0
+CPHI.US,D,20120306,000000,335,345,325,335,114.11400000000002,0
+CPHI.US,D,20120307,000000,355,385,340,355,82.11000000000001,0
+CPHI.US,D,20120308,000000,345,395,345,355,39.830000000000005,0
+CPHI.US,D,20120309,000000,370,390,360,360,90.37200000000001,0
+CPHI.US,D,20120312,000000,345,360,345,355,131.494,0
+CPHI.US,D,20120313,000000,355,370,345,370,38.446,0
+CPHI.US,D,20120314,000000,370,395,355,370,134.912,0
+CPHI.US,D,20120315,000000,395,400,345,360,517.1080000000001,0
+CPHI.US,D,20120316,000000,340,360,340,360,293.1,0
+CPHI.US,D,20120319,000000,360,360,345,345,116.26400000000001,0
+CPHI.US,D,20120320,000000,335,350,335,350,43.012,0
+CPHI.US,D,20120321,000000,340,345,335,335,25.658,0
+CPHI.US,D,20120322,000000,340,345,330,335,15.350000000000001,0
+CPHI.US,D,20120323,000000,335,335,330,335,71.262,0
+CPHI.US,D,20120326,000000,330,345,330,340,31.080000000000002,0
+CPHI.US,D,20120327,000000,330,345,330,340,33.25,0
+CPHI.US,D,20120328,000000,340,340,330,330,90.4,0
+CPHI.US,D,20120329,000000,330,355,330,350,41.800000000000004,0
+CPHI.US,D,20120330,000000,360,360,335,340,60.150000000000006,0
+CPHI.US,D,20120402,000000,340,340,340,340,18.6,0
+CPHI.US,D,20120403,000000,345,345,325,325,228.216,0
+CPHI.US,D,20120404,000000,325,340,325,330,5.4,0
+CPHI.US,D,20120405,000000,325,330,315,320,290.16,0
+CPHI.US,D,20120409,000000,300,300,285,285,183.56400000000002,0
+CPHI.US,D,20120410,000000,285,290,275,275,99.33800000000001,0
+CPHI.US,D,20120411,000000,275,280,255,265,435.684,0
+CPHI.US,D,20120412,000000,275,290,260,290,155.54000000000002,0
+CPHI.US,D,20120413,000000,285,285,265,280,156.29000000000002,0
+CPHI.US,D,20120416,000000,275,290,265,265,62.1,0
+CPHI.US,D,20120417,000000,265,285,260,270,117.56,0
+CPHI.US,D,20120418,000000,255,280,255,275,40.800000000000004,0
+CPHI.US,D,20120419,000000,280,280,255,255,123.39000000000001,0
+CPHI.US,D,20120420,000000,250,270,250,265,42.61000000000001,0
+CPHI.US,D,20120423,000000,265,270,260,265,93.286,0
+CPHI.US,D,20120424,000000,265,275,265,270,31.138,0
+CPHI.US,D,20120425,000000,270,275,265,270,136.888,0
+CPHI.US,D,20120426,000000,275,275,260,275,51.800000000000004,0
+CPHI.US,D,20120427,000000,280,285,270,275,99.428,0
+CPHI.US,D,20120430,000000,285,285,270,280,32.6,0
+CPHI.US,D,20120501,000000,270,285,260,270,104.20400000000001,0
+CPHI.US,D,20120502,000000,270,270,260,260,62.988,0
+CPHI.US,D,20120503,000000,265,280,255,280,15.87,0
+CPHI.US,D,20120504,000000,275,275,260,265,34,0
+CPHI.US,D,20120507,000000,265,280,265,265,8.08,0
+CPHI.US,D,20120508,000000,275,275,270,275,3.2680000000000002,0
+CPHI.US,D,20120509,000000,275,275,265,275,15.856000000000002,0
+CPHI.US,D,20120510,000000,270,275,255,270,70.24600000000001,0
+CPHI.US,D,20120511,000000,255,265,255,260,87.2,0
+CPHI.US,D,20120514,000000,230,255,230,230,318.896,0
+CPHI.US,D,20120515,000000,235,240,195,215,362.39200000000005,0
+CPHI.US,D,20120516,000000,200,205,185,185,71.248,0
+CPHI.US,D,20120517,000000,185,190,105,165,154.084,0
+CPHI.US,D,20120518,000000,165,175,160,165,103.25200000000001,0
+CPHI.US,D,20120521,000000,160,175,150,165,32.9,0
+CPHI.US,D,20120522,000000,155,180,155,180,144.286,0
+CPHI.US,D,20120523,000000,160,170,160,165,35.36000000000001,0
+CPHI.US,D,20120524,000000,180,180,170,175,51.7,0
+CPHI.US,D,20120525,000000,180,180,170,175,62.45,0
+CPHI.US,D,20120529,000000,170,175,160,165,105.77000000000001,0
+CPHI.US,D,20120530,000000,170,175,170,175,21.200000000000003,0
+CPHI.US,D,20120531,000000,170,175,170,170,44.2,0
+CPHI.US,D,20120601,000000,170,175,160,170,46.43600000000001,0
+CPHI.US,D,20120604,000000,155,170,150,165,112.36400000000002,0
+CPHI.US,D,20120605,000000,150,160,145,150,321.40000000000003,0
+CPHI.US,D,20120606,000000,150,155,145,145,90,0
+CPHI.US,D,20120607,000000,175,185,160,170,124.16199999999999,0
+CPHI.US,D,20120608,000000,175,175,175,175,15.4,0
+CPHI.US,D,20120611,000000,165,175,165,165,54.300000000000004,0
+CPHI.US,D,20120612,000000,170,170,150,165,27.552,0
+CPHI.US,D,20120613,000000,165,170,165,170,37.356,0
+CPHI.US,D,20120614,000000,170,170,170,170,54.27000000000001,0
+CPHI.US,D,20120615,000000,205,205,170,170,34.800000000000004,0
+CPHI.US,D,20120618,000000,175,200,170,185,103.904,0
+CPHI.US,D,20120619,000000,185,195,170,170,61.516,0
+CPHI.US,D,20120620,000000,160,185,160,175,22.028000000000002,0
+CPHI.US,D,20120621,000000,170,170,160,170,35.4,0
+CPHI.US,D,20120622,000000,170,170,165,165,37.11600000000001,0
+CPHI.US,D,20120625,000000,175,175,165,170,5.640000000000001,0
+CPHI.US,D,20120626,000000,170,170,165,170,44.766000000000005,0
+CPHI.US,D,20120627,000000,165,175,150,150,389.49,0
+CPHI.US,D,20120628,000000,150,170,150,160,31.032,0
+CPHI.US,D,20120629,000000,155,175,155,170,38.282000000000004,0
+CPHI.US,D,20120702,000000,200,200,150,175,19.35,0
+CPHI.US,D,20120703,000000,195,195,185,185,12.700000000000001,0
+CPHI.US,D,20120705,000000,195,200,175,190,72.174,0
+CPHI.US,D,20120706,000000,190,195,190,195,18.432,0
+CPHI.US,D,20120709,000000,195,195,180,180,48.078,0
+CPHI.US,D,20120710,000000,180,180,155,160,88.37400000000001,0
+CPHI.US,D,20120711,000000,175,195,150,150,208.87,0
+CPHI.US,D,20120712,000000,155,165,145,150,127.81600000000002,0
+CPHI.US,D,20120713,000000,145,160,145,160,73.98,0
+CPHI.US,D,20120716,000000,165,165,150,150,60.2,0
+CPHI.US,D,20120717,000000,145,185,140,165,49.57,0
+CPHI.US,D,20120718,000000,180,180,145,145,63.455999999999996,0
+CPHI.US,D,20120719,000000,160,160,155,160,18,0
+CPHI.US,D,20120720,000000,145,165,145,155,42.498000000000005,0
+CPHI.US,D,20120723,000000,160,165,160,160,27.6,0
+CPHI.US,D,20120724,000000,160,165,160,165,22.580000000000002,0
+CPHI.US,D,20120725,000000,150,180,150,170,90.32000000000001,0
+CPHI.US,D,20120726,000000,165,175,145,150,8.222,0
+CPHI.US,D,20120727,000000,150,185,145,160,33.24,0
+CPHI.US,D,20120730,000000,155,170,155,165,24.962000000000003,0
+CPHI.US,D,20120731,000000,170,190,170,180,43.11000000000001,0
+CPHI.US,D,20120801,000000,185,185,175,175,38.6,0
+CPHI.US,D,20120802,000000,170,190,170,190,130.906,0
+CPHI.US,D,20120803,000000,190,220,185,205,72.524,0
+CPHI.US,D,20120806,000000,190,200,170,200,33.402,0
+CPHI.US,D,20120807,000000,195,195,165,165,39.814,0
+CPHI.US,D,20120808,000000,170,180,170,175,34.894,0
+CPHI.US,D,20120809,000000,175,275,175,230,68.998,0
+CPHI.US,D,20120810,000000,210,230,200,215,43.774,0
+CPHI.US,D,20120813,000000,220,225,210,225,26.294,0
+CPHI.US,D,20120814,000000,205,215,195,215,35.686,0
+CPHI.US,D,20120815,000000,185,185,150,155,196.24800000000002,0
+CPHI.US,D,20120816,000000,155,225,150,155,105.32400000000001,0
+CPHI.US,D,20120817,000000,175,190,160,165,91.016,0
+CPHI.US,D,20120820,000000,185,185,160,160,58.94,0
+CPHI.US,D,20120821,000000,170,170,150,160,128.184,0
+CPHI.US,D,20120822,000000,160,165,150,160,332.846,0
+CPHI.US,D,20120823,000000,160,170,160,170,46.334,0
+CPHI.US,D,20120824,000000,155,165,155,165,60.160000000000004,0
+CPHI.US,D,20120827,000000,165,175,165,165,15.780000000000001,0
+CPHI.US,D,20120828,000000,165,170,165,170,28.942000000000004,0
+CPHI.US,D,20120829,000000,160,170,160,170,4.15,0
+CPHI.US,D,20120830,000000,170,170,165,170,71.3,0
+CPHI.US,D,20120831,000000,160,170,160,165,4.9,0
+CPHI.US,D,20120904,000000,175,175,160,165,4.292000000000001,0
+CPHI.US,D,20120905,000000,160,175,155,175,130.15,0
+CPHI.US,D,20120906,000000,155,170,150,160,8.200000000000001,0
+CPHI.US,D,20120907,000000,150,165,150,165,2.8000000000000003,0
+CPHI.US,D,20120910,000000,150,175,150,165,17.272000000000002,0
+CPHI.US,D,20120911,000000,170,170,170,170,0.8,0
+CPHI.US,D,20120912,000000,175,175,165,165,30.6,0
+CPHI.US,D,20120913,000000,160,160,160,160,16.400000000000002,0
+CPHI.US,D,20120914,000000,160,170,160,160,16.6,0
+CPHI.US,D,20120917,000000,160,175,160,170,25,0
+CPHI.US,D,20120918,000000,170,170,160,170,35.9,0
+CPHI.US,D,20120919,000000,165,205,165,185,637.3800000000001,0
+CPHI.US,D,20120920,000000,180,180,170,180,56.072,0
+CPHI.US,D,20120921,000000,165,180,160,170,24.882,0
+CPHI.US,D,20120924,000000,175,195,175,185,79.56,0
+CPHI.US,D,20120925,000000,190,190,165,165,90.284,0
+CPHI.US,D,20120926,000000,165,170,160,160,135.44000000000003,0
+CPHI.US,D,20120927,000000,170,180,170,180,24.318,0
+CPHI.US,D,20120928,000000,185,185,180,180,67.436,0
+CPHI.US,D,20121001,000000,170,185,170,185,88.2,0
+CPHI.US,D,20121002,000000,180,185,180,185,73.376,0
+CPHI.US,D,20121003,000000,185,185,175,180,34.45,0
+CPHI.US,D,20121004,000000,170,180,170,180,343.61,0
+CPHI.US,D,20121005,000000,170,180,170,175,2.25,0
+CPHI.US,D,20121008,000000,175,185,175,175,24.55,0
+CPHI.US,D,20121009,000000,185,185,175,185,68.106,0
+CPHI.US,D,20121010,000000,175,175,170,175,78.09,0
+CPHI.US,D,20121011,000000,175,190,165,185,175.036,0
+CPHI.US,D,20121012,000000,180,180,170,175,24.8,0
+CPHI.US,D,20121015,000000,170,180,170,180,15.46,0
+CPHI.US,D,20121016,000000,180,180,170,175,1.2060000000000002,0
+CPHI.US,D,20121017,000000,170,175,170,175,0.73,0
+CPHI.US,D,20121018,000000,170,175,170,170,19.722,0
+CPHI.US,D,20121019,000000,170,175,170,170,31.714,0
+CPHI.US,D,20121022,000000,170,175,170,170,5.532,0
+CPHI.US,D,20121023,000000,170,170,170,170,20.01,0
+CPHI.US,D,20121024,000000,170,175,160,175,129.026,0
+CPHI.US,D,20121025,000000,175,175,160,165,27,0
+CPHI.US,D,20121026,000000,165,165,160,160,31.733999999999998,0
+CPHI.US,D,20121031,000000,165,165,135,140,137.06199999999998,0
+CPHI.US,D,20121101,000000,160,165,140,160,91.78800000000001,0
+CPHI.US,D,20121102,000000,165,190,150,160,652.018,0
+CPHI.US,D,20121105,000000,155,165,140,145,248.202,0
+CPHI.US,D,20121106,000000,160,160,150,150,195.67600000000002,0
+CPHI.US,D,20121107,000000,160,165,150,155,46.048,0
+CPHI.US,D,20121108,000000,150,160,150,150,40.932,0
+CPHI.US,D,20121109,000000,165,165,140,140,166.9,0
+CPHI.US,D,20121112,000000,165,165,150,165,74.554,0
+CPHI.US,D,20121113,000000,155,165,155,165,184.5,0
+CPHI.US,D,20121114,000000,140,165,140,155,69.08,0
+CPHI.US,D,20121115,000000,155,160,140,155,509.774,0
+CPHI.US,D,20121116,000000,155,175,150,165,789.4000000000001,0
+CPHI.US,D,20121119,000000,165,170,150,165,126.04000000000002,0
+CPHI.US,D,20121120,000000,150,170,150,170,153.204,0
+CPHI.US,D,20121121,000000,150,170,150,165,34.224000000000004,0
+CPHI.US,D,20121123,000000,165,185,165,165,309.55600000000004,0
+CPHI.US,D,20121126,000000,165,180,155,155,181.74200000000002,0
+CPHI.US,D,20121127,000000,165,165,140,150,313.32,0
+CPHI.US,D,20121128,000000,155,165,150,150,12.8,0
+CPHI.US,D,20121129,000000,165,165,150,155,140.8,0
+CPHI.US,D,20121130,000000,160,160,135,145,452.748,0
+CPHI.US,D,20121203,000000,145,145,135,140,428.73800000000006,0
+CPHI.US,D,20121204,000000,120,150,120,125,514.2800000000001,0
+CPHI.US,D,20121205,000000,125,135,125,130,159.858,0
+CPHI.US,D,20121206,000000,130,130,120,120,392.38800000000003,0
+CPHI.US,D,20121207,000000,120,125,120,120,107.88800000000002,0
+CPHI.US,D,20121210,000000,125,125,115,115,299.44,0
+CPHI.US,D,20121211,000000,120,125,120,120,172.89800000000002,0
+CPHI.US,D,20121212,000000,120,135,115,120,274.096,0
+CPHI.US,D,20121213,000000,125,130,120,120,426.74399999999997,0
+CPHI.US,D,20121214,000000,125,130,120,125,444.87,0
+CPHI.US,D,20121217,000000,125,125,120,120,299.316,0
+CPHI.US,D,20121218,000000,120,125,115,120,173.87,0
+CPHI.US,D,20121219,000000,125,130,110,110,316.83400000000006,0
+CPHI.US,D,20121220,000000,100,110,100,105,508.06000000000006,0
+CPHI.US,D,20121221,000000,105,105,100,100,436.84,0
+CPHI.US,D,20121224,000000,105,105,95,100,375.35400000000004,0
+CPHI.US,D,20121226,000000,100,105,90,95,1541.674,0
+CPHI.US,D,20121227,000000,100,115,95,115,508.28999999999996,0
+CPHI.US,D,20121228,000000,115,130,100,115,160.67000000000002,0
+CPHI.US,D,20121231,000000,115,115,100,100,474.5640000000001,0
+CPHI.US,D,20130102,000000,145,145,110,130,525.142,0
+CPHI.US,D,20130103,000000,125,125,115,115,278.814,0
+CPHI.US,D,20130104,000000,110,125,110,125,85.80000000000001,0
+CPHI.US,D,20130107,000000,125,130,120,130,197.52800000000002,0
+CPHI.US,D,20130108,000000,125,130,120,130,166.012,0
+CPHI.US,D,20130109,000000,125,130,125,125,55.720000000000006,0
+CPHI.US,D,20130110,000000,125,130,120,130,108.88,0
+CPHI.US,D,20130111,000000,130,130,120,130,3.4000000000000004,0
+CPHI.US,D,20130114,000000,130,130,120,125,35.266000000000005,0
+CPHI.US,D,20130115,000000,120,130,115,130,194.912,0
+CPHI.US,D,20130116,000000,125,125,115,115,236,0
+CPHI.US,D,20130117,000000,115,125,115,125,90.71000000000001,0
+CPHI.US,D,20130118,000000,115,125,115,115,59.768,0
+CPHI.US,D,20130122,000000,115,130,105,125,118.21600000000001,0
+CPHI.US,D,20130123,000000,125,125,115,115,93.664,0
+CPHI.US,D,20130124,000000,125,125,120,125,42.218,0
+CPHI.US,D,20130125,000000,125,125,120,125,68.98200000000001,0
+CPHI.US,D,20130128,000000,120,125,120,125,89.15,0
+CPHI.US,D,20130129,000000,125,125,125,125,32,0
+CPHI.US,D,20130130,000000,125,125,125,125,216.562,0
+CPHI.US,D,20130131,000000,125,145,125,135,349.68000000000006,0
+CPHI.US,D,20130201,000000,140,140,135,135,328.06,0
+CPHI.US,D,20130204,000000,145,145,140,145,250.12,0
+CPHI.US,D,20130205,000000,145,150,145,145,67.56400000000001,0
+CPHI.US,D,20130206,000000,150,170,150,160,217.13400000000001,0
+CPHI.US,D,20130207,000000,170,200,150,150,393.86400000000003,0
+CPHI.US,D,20130208,000000,150,175,150,160,381.322,0
+CPHI.US,D,20130211,000000,160,180,150,160,191.978,0
+CPHI.US,D,20130212,000000,170,185,150,155,500.346,0
+CPHI.US,D,20130213,000000,140,160,140,150,218.28400000000002,0
+CPHI.US,D,20130214,000000,145,145,140,145,146.1,0
+CPHI.US,D,20130215,000000,155,160,145,145,89.56400000000001,0
+CPHI.US,D,20130219,000000,160,160,145,145,57.854,0
+CPHI.US,D,20130220,000000,145,155,145,145,81.2,0
+CPHI.US,D,20130221,000000,145,155,145,145,48.828,0
+CPHI.US,D,20130222,000000,150,150,140,145,161.558,0
+CPHI.US,D,20130225,000000,155,155,150,150,46.400000000000006,0
+CPHI.US,D,20130226,000000,150,150,140,140,153.608,0
+CPHI.US,D,20130227,000000,140,145,140,140,19.944000000000003,0
+CPHI.US,D,20130228,000000,145,145,140,140,74.2,0
+CPHI.US,D,20130301,000000,155,155,145,145,36.85,0
+CPHI.US,D,20130304,000000,145,150,145,150,15.8,0
+CPHI.US,D,20130305,000000,145,155,145,145,107.61,0
+CPHI.US,D,20130306,000000,150,155,145,145,49.400000000000006,0
+CPHI.US,D,20130307,000000,155,155,150,155,50.452,0
+CPHI.US,D,20130308,000000,150,155,150,150,109.706,0
+CPHI.US,D,20130311,000000,145,155,145,155,74.01,0
+CPHI.US,D,20130312,000000,155,160,150,150,78.678,0
+CPHI.US,D,20130313,000000,155,155,150,155,48,0
+CPHI.US,D,20130314,000000,160,165,145,145,615.422,0
+CPHI.US,D,20130315,000000,135,145,125,135,430.28000000000003,0
+CPHI.US,D,20130318,000000,140,145,135,140,325.482,0
+CPHI.US,D,20130319,000000,150,150,140,145,36.172000000000004,0
+CPHI.US,D,20130320,000000,145,150,140,145,19.564,0
+CPHI.US,D,20130321,000000,140,150,140,140,50.44,0
+CPHI.US,D,20130322,000000,150,150,140,145,6.666,0
+CPHI.US,D,20130325,000000,145,150,145,145,90.52600000000001,0
+CPHI.US,D,20130326,000000,145,145,130,135,162.794,0
+CPHI.US,D,20130327,000000,140,145,130,145,76.61,0
+CPHI.US,D,20130328,000000,150,150,140,145,57.188,0
+CPHI.US,D,20130401,000000,145,145,140,140,15.128,0
+CPHI.US,D,20130402,000000,145,145,140,140,18.464,0
+CPHI.US,D,20130403,000000,145,145,135,135,63.2,0
+CPHI.US,D,20130404,000000,135,140,135,135,99,0
+CPHI.US,D,20130405,000000,135,140,135,135,4,0
+CPHI.US,D,20130408,000000,135,140,135,135,82,0
+CPHI.US,D,20130409,000000,135,140,135,140,21.144000000000002,0
+CPHI.US,D,20130410,000000,145,145,135,135,55.6,0
+CPHI.US,D,20130411,000000,135,135,125,125,189.256,0
+CPHI.US,D,20130412,000000,130,135,125,135,22.700000000000003,0
+CPHI.US,D,20130415,000000,125,135,120,130,257.38800000000003,0
+CPHI.US,D,20130416,000000,130,135,120,135,168.89200000000002,0
+CPHI.US,D,20130417,000000,125,135,125,125,69.07600000000001,0
+CPHI.US,D,20130418,000000,125,125,125,125,9.200000000000001,0
+CPHI.US,D,20130419,000000,125,125,125,125,10.4,0
+CPHI.US,D,20130422,000000,130,130,125,125,35,0
+CPHI.US,D,20130423,000000,125,125,115,115,17.7,0
+CPHI.US,D,20130424,000000,120,120,100,105,389.972,0
+CPHI.US,D,20130425,000000,100,120,100,110,215.96,0
+CPHI.US,D,20130426,000000,100,110,100,100,51.78,0
+CPHI.US,D,20130429,000000,105,110,105,105,68.8,0
+CPHI.US,D,20130430,000000,105,120,105,110,276.32,0
+CPHI.US,D,20130501,000000,105,115,105,115,43.274,0
+CPHI.US,D,20130502,000000,120,120,105,110,231.8,0
+CPHI.US,D,20130503,000000,120,125,120,120,141.16,0
+CPHI.US,D,20130506,000000,120,130,120,120,145.636,0
+CPHI.US,D,20130507,000000,120,130,115,115,30.436000000000003,0
+CPHI.US,D,20130508,000000,125,125,120,120,108.98800000000001,0
+CPHI.US,D,20130509,000000,115,125,115,115,44.968,0
+CPHI.US,D,20130510,000000,120,125,115,115,17.36,0
+CPHI.US,D,20130513,000000,120,135,120,130,176.536,0
+CPHI.US,D,20130514,000000,130,135,125,130,137.18,0
+CPHI.US,D,20130515,000000,115,120,100,115,1018.124,0
+CPHI.US,D,20130516,000000,115,115,105,105,167.4,0
+CPHI.US,D,20130517,000000,105,110,105,105,143.48,0
+CPHI.US,D,20130520,000000,105,110,105,105,247.81,0
+CPHI.US,D,20130521,000000,110,110,105,105,209.556,0
+CPHI.US,D,20130522,000000,115,115,105,115,19,0
+CPHI.US,D,20130523,000000,100,115,100,105,48.394000000000005,0
+CPHI.US,D,20130524,000000,105,120,105,120,75.552,0
+CPHI.US,D,20130528,000000,110,110,105,105,54.867999999999995,0
+CPHI.US,D,20130529,000000,110,110,105,105,129.4,0
+CPHI.US,D,20130530,000000,105,120,105,105,9,0
+CPHI.US,D,20130531,000000,120,120,105,105,101.14,0
+CPHI.US,D,20130603,000000,110,120,105,110,449.0520000000001,0
+CPHI.US,D,20130604,000000,110,115,105,105,114.27600000000001,0
+CPHI.US,D,20130605,000000,110,110,105,105,280.086,0
+CPHI.US,D,20130606,000000,115,115,105,110,25.402,0
+CPHI.US,D,20130607,000000,110,110,105,105,21.200000000000003,0
+CPHI.US,D,20130610,000000,105,115,105,115,27.8,0
+CPHI.US,D,20130611,000000,105,115,105,110,282.228,0
+CPHI.US,D,20130612,000000,115,115,110,110,86.828,0
+CPHI.US,D,20130613,000000,110,110,110,110,26.882,0
+CPHI.US,D,20130614,000000,115,120,115,115,48.208,0
+CPHI.US,D,20130617,000000,115,115,115,115,3,0
+CPHI.US,D,20130618,000000,120,120,120,120,80.686,0
+CPHI.US,D,20130619,000000,120,120,115,115,5.222,0
+CPHI.US,D,20130620,000000,120,120,120,120,34.800000000000004,0
+CPHI.US,D,20130621,000000,120,120,110,120,242.812,0
+CPHI.US,D,20130624,000000,115,115,110,110,43.742000000000004,0
+CPHI.US,D,20130625,000000,110,120,100,100,90.334,0
+CPHI.US,D,20130626,000000,105,105,95,100,236.266,0
+CPHI.US,D,20130627,000000,100,100,100,100,21.450000000000003,0
+CPHI.US,D,20130628,000000,105,110,105,105,73.4,0
+CPHI.US,D,20130701,000000,110,110,100,100,61.85,0
+CPHI.US,D,20130702,000000,110,110,105,105,1.5,0
+CPHI.US,D,20130703,000000,100,105,100,105,7.854000000000001,0
+CPHI.US,D,20130705,000000,100,100,100,100,10.3,0
+CPHI.US,D,20130708,000000,100,120,100,110,191.154,0
+CPHI.US,D,20130709,000000,105,105,100,100,29.546,0
+CPHI.US,D,20130710,000000,105,120,105,115,45.736000000000004,0
+CPHI.US,D,20130715,000000,115,115,115,115,5.38,0
+CPHI.US,D,20130716,000000,115,115,110,115,24.232,0
+CPHI.US,D,20130717,000000,115,115,110,110,5.82,0
+CPHI.US,D,20130718,000000,110,110,105,105,22.304000000000002,0
+CPHI.US,D,20130719,000000,110,110,100,100,52.852000000000004,0
+CPHI.US,D,20130722,000000,110,115,110,115,65.784,0
+CPHI.US,D,20130723,000000,115,115,100,110,97.174,0
+CPHI.US,D,20130724,000000,100,110,100,110,51.1,0
+CPHI.US,D,20130725,000000,110,110,100,100,16.004,0
+CPHI.US,D,20130726,000000,105,110,105,110,5.448,0
+CPHI.US,D,20130729,000000,105,105,105,105,64.2,0
+CPHI.US,D,20130730,000000,105,105,105,105,4.4,0
+CPHI.US,D,20130731,000000,105,105,100,100,35.466,0
+CPHI.US,D,20130801,000000,105,105,105,105,275.132,0
+CPHI.US,D,20130802,000000,105,105,95,95,446.13800000000003,0
+CPHI.US,D,20130805,000000,100,110,100,100,109.304,0
+CPHI.US,D,20130806,000000,100,110,100,100,171.02,0
+CPHI.US,D,20130807,000000,105,105,105,105,17.998,0
+CPHI.US,D,20130808,000000,105,105,100,105,46.2,0
+CPHI.US,D,20130809,000000,105,115,105,115,406.54,0
+CPHI.US,D,20130812,000000,110,115,105,110,163.65200000000002,0
+CPHI.US,D,20130813,000000,115,120,115,120,193.216,0
+CPHI.US,D,20130814,000000,120,120,105,105,109.30000000000001,0
+CPHI.US,D,20130815,000000,100,110,100,100,177.058,0
+CPHI.US,D,20130816,000000,95,100,95,95,42.61000000000001,0
+CPHI.US,D,20130819,000000,100,110,95,100,217.24,0
+CPHI.US,D,20130820,000000,110,110,95,100,127.654,0
+CPHI.US,D,20130821,000000,110,110,100,100,13.028,0
+CPHI.US,D,20130822,000000,110,110,100,105,209.60000000000002,0
+CPHI.US,D,20130823,000000,110,110,100,110,150.20000000000002,0
+CPHI.US,D,20130826,000000,105,105,100,100,27.400000000000002,0
+CPHI.US,D,20130827,000000,110,110,100,110,86.62,0
+CPHI.US,D,20130828,000000,110,115,105,110,157.39000000000001,0
+CPHI.US,D,20130829,000000,110,115,110,110,81.566,0
+CPHI.US,D,20130830,000000,105,115,100,115,20.16,0
+CPHI.US,D,20130903,000000,115,115,105,105,11.862000000000002,0
+CPHI.US,D,20130904,000000,105,115,105,115,276.212,0
+CPHI.US,D,20130905,000000,110,115,105,105,108.57600000000001,0
+CPHI.US,D,20130906,000000,105,115,105,115,42.952,0
+CPHI.US,D,20130909,000000,110,130,110,125,425.058,0
+CPHI.US,D,20130910,000000,105,130,105,120,71.554,0
+CPHI.US,D,20130911,000000,115,120,115,120,8.116,0
+CPHI.US,D,20130912,000000,120,135,110,135,762.326,0
+CPHI.US,D,20130913,000000,140,140,125,125,71.216,0
+CPHI.US,D,20130916,000000,125,160,125,150,1271.296,0
+CPHI.US,D,20130917,000000,150,190,135,175,1096.45,0
+CPHI.US,D,20130918,000000,175,180,140,155,302.354,0
+CPHI.US,D,20130919,000000,165,175,135,150,329.252,0
+CPHI.US,D,20130920,000000,140,145,135,145,73.52000000000001,0
+CPHI.US,D,20130923,000000,135,150,135,150,155.44600000000003,0
+CPHI.US,D,20130924,000000,155,155,145,145,38.818000000000005,0
+CPHI.US,D,20130925,000000,150,155,145,145,22.222,0
+CPHI.US,D,20130926,000000,145,150,135,140,112.45400000000001,0
+CPHI.US,D,20130927,000000,135,150,135,145,132.182,0
+CPHI.US,D,20130930,000000,140,145,140,140,159.87,0
+CPHI.US,D,20131001,000000,140,145,140,140,62.400000000000006,0
+CPHI.US,D,20131002,000000,140,145,140,145,16.400000000000002,0
+CPHI.US,D,20131003,000000,145,145,140,145,23.858000000000004,0
+CPHI.US,D,20131004,000000,145,155,140,150,353.288,0
+CPHI.US,D,20131007,000000,155,155,145,150,74.49,0
+CPHI.US,D,20131008,000000,160,160,140,155,66.364,0
+CPHI.US,D,20131009,000000,160,160,130,130,261,0
+CPHI.US,D,20131010,000000,140,150,135,135,124.4,0
+CPHI.US,D,20131011,000000,140,140,135,135,51.14,0
+CPHI.US,D,20131014,000000,135,150,130,145,147.8,0
+CPHI.US,D,20131015,000000,145,150,140,145,23.256,0
+CPHI.US,D,20131016,000000,140,175,140,165,861.942,0
+CPHI.US,D,20131017,000000,155,170,155,170,110.532,0
+CPHI.US,D,20131018,000000,175,175,155,160,235.62600000000003,0
+CPHI.US,D,20131021,000000,175,195,165,175,1014.932,0
+CPHI.US,D,20131022,000000,180,180,150,165,366.65000000000003,0
+CPHI.US,D,20131023,000000,155,160,150,150,71.392,0
+CPHI.US,D,20131024,000000,150,155,145,145,152.8,0
+CPHI.US,D,20131025,000000,150,175,145,150,696.9960000000001,0
+CPHI.US,D,20131028,000000,150,160,150,150,124.99000000000001,0
+CPHI.US,D,20131029,000000,155,160,145,155,235.368,0
+CPHI.US,D,20131030,000000,175,175,150,150,78.03200000000001,0
+CPHI.US,D,20131031,000000,150,175,150,150,141.8,0
+CPHI.US,D,20131101,000000,155,160,140,150,150.704,0
+CPHI.US,D,20131104,000000,155,165,150,165,387.15200000000004,0
+CPHI.US,D,20131105,000000,160,165,160,165,25.198,0
+CPHI.US,D,20131106,000000,165,175,155,155,153.06400000000002,0
+CPHI.US,D,20131107,000000,155,170,155,155,72.62400000000001,0
+CPHI.US,D,20131108,000000,160,170,150,155,180.85000000000002,0
+CPHI.US,D,20131111,000000,170,170,155,165,60.536,0
+CPHI.US,D,20131112,000000,165,170,155,160,45.92,0
+CPHI.US,D,20131113,000000,160,165,160,165,57.27000000000001,0
+CPHI.US,D,20131114,000000,170,235,160,235,1156.8200000000002,0
+CPHI.US,D,20131115,000000,190,215,165,165,1398.522,0
+CPHI.US,D,20131118,000000,175,200,170,195,579.1640000000001,0
+CPHI.US,D,20131119,000000,200,200,190,195,104.99000000000001,0
+CPHI.US,D,20131120,000000,195,195,175,195,81.756,0
+CPHI.US,D,20131121,000000,190,195,185,185,25.53,0
+CPHI.US,D,20131122,000000,195,195,185,195,112.80000000000001,0
+CPHI.US,D,20131125,000000,185,195,175,180,162.478,0
+CPHI.US,D,20131126,000000,180,190,175,190,113.14800000000001,0
+CPHI.US,D,20131127,000000,190,190,180,190,31.07,0
+CPHI.US,D,20131129,000000,195,195,180,190,19.792,0
+CPHI.US,D,20131202,000000,180,190,180,185,175.97400000000002,0
+CPHI.US,D,20131203,000000,180,195,175,185,156.89600000000002,0
+CPHI.US,D,20131204,000000,185,185,175,180,33.21,0
+CPHI.US,D,20131205,000000,175,175,170,175,83.82400000000001,0
+CPHI.US,D,20131206,000000,190,190,170,185,41.44200000000001,0
+CPHI.US,D,20131209,000000,185,185,170,175,56.88400000000001,0
+CPHI.US,D,20131210,000000,185,185,175,175,45.798,0
+CPHI.US,D,20131211,000000,175,175,165,165,119.73,0
+CPHI.US,D,20131212,000000,165,195,165,180,406.762,0
+CPHI.US,D,20131213,000000,185,195,180,195,329.50600000000003,0
+CPHI.US,D,20131216,000000,195,195,185,185,43.476,0
+CPHI.US,D,20131217,000000,185,195,180,180,75.036,0
+CPHI.US,D,20131218,000000,190,195,185,190,79.45800000000001,0
+CPHI.US,D,20131219,000000,180,190,180,180,143.06,0
+CPHI.US,D,20131220,000000,190,190,175,175,49.798,0
+CPHI.US,D,20131223,000000,175,185,170,180,79.4,0
+CPHI.US,D,20131224,000000,175,185,175,175,59.702,0
+CPHI.US,D,20131226,000000,170,180,170,175,128.31400000000002,0
+CPHI.US,D,20131227,000000,170,180,170,170,78.036,0
+CPHI.US,D,20131230,000000,170,175,170,170,104.4,0
+CPHI.US,D,20131231,000000,170,175,165,170,253.118,0
+CPHI.US,D,20140102,000000,170,185,170,180,68.562,0
+CPHI.US,D,20140103,000000,180,180,175,175,74.88,0
+CPHI.US,D,20140106,000000,180,180,175,180,47.782000000000004,0
+CPHI.US,D,20140107,000000,175,180,175,180,52.414,0
+CPHI.US,D,20140108,000000,180,190,175,190,190.122,0
+CPHI.US,D,20140109,000000,190,195,180,185,325.97800000000007,0
+CPHI.US,D,20140110,000000,185,210,185,205,1134.898,0
+CPHI.US,D,20140113,000000,210,215,195,210,621.316,0
+CPHI.US,D,20140114,000000,235,400,225,270,8888.296,0
+CPHI.US,D,20140115,000000,270,315,235,280,1563.46,0
+CPHI.US,D,20140116,000000,250,300,240,240,1063.232,0
+CPHI.US,D,20140117,000000,240,260,210,250,980.19,0
+CPHI.US,D,20140121,000000,255,265,225,240,1098.842,0
+CPHI.US,D,20140122,000000,235,255,235,245,571.328,0
+CPHI.US,D,20140123,000000,265,265,240,255,272.666,0
+CPHI.US,D,20140124,000000,255,265,240,250,490.71400000000006,0
+CPHI.US,D,20140127,000000,250,255,230,230,304.048,0
+CPHI.US,D,20140128,000000,230,250,225,235,397.03600000000006,0
+CPHI.US,D,20140129,000000,240,240,215,225,315.122,0
+CPHI.US,D,20140130,000000,225,230,200,215,292.308,0
+CPHI.US,D,20140131,000000,205,225,205,220,153.858,0
+CPHI.US,D,20140203,000000,220,230,215,220,100.31200000000001,0
+CPHI.US,D,20140204,000000,220,230,215,220,149.6,0
+CPHI.US,D,20140205,000000,230,230,215,225,174.482,0
+CPHI.US,D,20140206,000000,230,235,220,235,129.196,0
+CPHI.US,D,20140207,000000,235,240,235,235,138.422,0
+CPHI.US,D,20140210,000000,240,260,240,245,912.4280000000001,0
+CPHI.US,D,20140211,000000,260,265,245,255,207.24800000000002,0
+CPHI.US,D,20140212,000000,255,265,245,255,673.216,0
+CPHI.US,D,20140213,000000,255,260,240,255,557.144,0
+CPHI.US,D,20140214,000000,260,265,250,255,324.416,0
+CPHI.US,D,20140218,000000,260,285,255,285,1245.5420000000001,0
+CPHI.US,D,20140219,000000,285,345,285,340,2119.53,0
+CPHI.US,D,20140220,000000,350,355,285,340,1223.706,0
+CPHI.US,D,20140221,000000,350,350,305,325,614.39,0
+CPHI.US,D,20140224,000000,335,335,305,325,322.322,0
+CPHI.US,D,20140225,000000,325,325,305,310,231.93600000000004,0
+CPHI.US,D,20140226,000000,310,325,310,315,185.02200000000002,0
+CPHI.US,D,20140227,000000,310,340,310,340,288.67600000000004,0
+CPHI.US,D,20140228,000000,335,360,315,315,964.1440000000001,0
+CPHI.US,D,20140303,000000,325,350,315,335,396.012,0
+CPHI.US,D,20140304,000000,340,420,330,385,3236.1620000000003,0
+CPHI.US,D,20140305,000000,380,405,355,360,1681.064,0
+CPHI.US,D,20140306,000000,365,400,365,380,476.72,0
+CPHI.US,D,20140307,000000,400,400,375,395,422.096,0
+CPHI.US,D,20140310,000000,395,395,350,375,546.224,0
+CPHI.US,D,20140311,000000,375,390,355,355,251.08800000000002,0
+CPHI.US,D,20140312,000000,355,365,330,360,441.794,0
+CPHI.US,D,20140313,000000,365,365,345,350,178.936,0
+CPHI.US,D,20140314,000000,355,365,345,345,169.328,0
+CPHI.US,D,20140317,000000,350,385,350,385,377.56600000000003,0
+CPHI.US,D,20140318,000000,385,385,360,370,407.762,0
+CPHI.US,D,20140319,000000,375,385,350,350,447.10400000000004,0
+CPHI.US,D,20140320,000000,355,400,355,380,2350.744,0
+CPHI.US,D,20140321,000000,365,365,250,260,3141.686,0
+CPHI.US,D,20140324,000000,260,290,260,260,1188.7440000000001,0
+CPHI.US,D,20140325,000000,275,275,260,265,145.31199999999998,0
+CPHI.US,D,20140326,000000,265,265,235,235,639,0
+CPHI.US,D,20140327,000000,225,250,225,250,534.764,0
+CPHI.US,D,20140328,000000,245,265,245,250,826.5620000000001,0
+CPHI.US,D,20140331,000000,250,260,250,250,320.91,0
+CPHI.US,D,20140401,000000,260,260,250,260,368.962,0
+CPHI.US,D,20140402,000000,260,260,240,255,167.794,0
+CPHI.US,D,20140403,000000,250,250,240,245,148.62,0
+CPHI.US,D,20140404,000000,245,245,225,235,311.06600000000003,0
+CPHI.US,D,20140407,000000,230,230,200,215,607.8520000000001,0
+CPHI.US,D,20140408,000000,215,215,205,210,165.284,0
+CPHI.US,D,20140409,000000,225,235,215,235,648.162,0
+CPHI.US,D,20140410,000000,240,240,205,210,483.2060000000001,0
+CPHI.US,D,20140411,000000,200,225,200,220,150.504,0
+CPHI.US,D,20140414,000000,215,230,210,220,324.362,0
+CPHI.US,D,20140415,000000,225,230,215,215,333,0
+CPHI.US,D,20140416,000000,210,225,200,220,352.04400000000004,0
+CPHI.US,D,20140417,000000,205,210,205,205,33.2,0
+CPHI.US,D,20140421,000000,215,220,215,220,48.576,0
+CPHI.US,D,20140422,000000,210,230,205,220,117.406,0
+CPHI.US,D,20140423,000000,225,225,220,225,46.584,0
+CPHI.US,D,20140424,000000,225,225,205,205,182.03,0
+CPHI.US,D,20140425,000000,205,235,205,235,692.8760000000001,0
+CPHI.US,D,20140428,000000,235,240,220,230,1354.058,0
+CPHI.US,D,20140429,000000,225,235,210,225,288.012,0
+CPHI.US,D,20140430,000000,225,230,210,210,28.388,0
+CPHI.US,D,20140501,000000,210,220,210,215,124.358,0
+CPHI.US,D,20140502,000000,230,230,215,220,27.733999999999998,0
+CPHI.US,D,20140505,000000,215,220,200,210,179.462,0
+CPHI.US,D,20140506,000000,215,215,200,205,5.554,0
+CPHI.US,D,20140507,000000,205,210,200,210,276.58000000000004,0
+CPHI.US,D,20140508,000000,210,210,200,210,64.05,0
+CPHI.US,D,20140509,000000,205,205,195,200,242.48600000000002,0
+CPHI.US,D,20140512,000000,205,210,190,200,74.25,0
+CPHI.US,D,20140513,000000,195,215,190,205,132.93,0
+CPHI.US,D,20140514,000000,190,210,190,205,53.455999999999996,0
+CPHI.US,D,20140515,000000,200,215,190,210,90.104,0
+CPHI.US,D,20140516,000000,210,210,190,200,44.07,0
+CPHI.US,D,20140519,000000,205,210,200,200,44.596000000000004,0
+CPHI.US,D,20140520,000000,200,200,200,200,9.954,0
+CPHI.US,D,20140521,000000,195,195,175,185,136.068,0
+CPHI.US,D,20140522,000000,180,180,175,180,186.306,0
+CPHI.US,D,20140523,000000,180,190,180,180,7.788,0
+CPHI.US,D,20140527,000000,180,195,175,190,416.82,0
+CPHI.US,D,20140528,000000,185,205,185,200,213.37199999999999,0
+CPHI.US,D,20140529,000000,200,200,195,195,10.882,0
+CPHI.US,D,20140530,000000,185,200,185,190,64.786,0
+CPHI.US,D,20140602,000000,180,205,160,200,254.58200000000002,0
+CPHI.US,D,20140603,000000,205,215,180,215,143.372,0
+CPHI.US,D,20140604,000000,210,220,210,215,26.588,0
+CPHI.US,D,20140605,000000,205,215,205,215,39.702,0
+CPHI.US,D,20140606,000000,190,215,185,210,164.74800000000002,0
+CPHI.US,D,20140609,000000,195,215,190,200,50.078,0
+CPHI.US,D,20140610,000000,190,205,190,200,26.183999999999997,0
+CPHI.US,D,20140611,000000,200,205,190,195,47.724000000000004,0
+CPHI.US,D,20140612,000000,190,200,190,190,26.606,0
+CPHI.US,D,20140613,000000,205,205,195,205,8.89,0
+CPHI.US,D,20140616,000000,200,205,195,205,57.998000000000005,0
+CPHI.US,D,20140617,000000,195,200,190,195,110.30000000000001,0
+CPHI.US,D,20140618,000000,190,195,185,185,232.316,0
+CPHI.US,D,20140619,000000,190,195,190,190,252.62800000000004,0
+CPHI.US,D,20140620,000000,190,195,185,190,214.964,0
+CPHI.US,D,20140623,000000,195,195,185,190,171.16,0
+CPHI.US,D,20140624,000000,190,195,185,195,293.646,0
+CPHI.US,D,20140625,000000,190,190,185,190,300.424,0
+CPHI.US,D,20140626,000000,185,190,185,190,228.8,0
+CPHI.US,D,20140627,000000,190,190,185,185,271.642,0
+CPHI.US,D,20140630,000000,190,195,190,190,454.75200000000007,0
+CPHI.US,D,20140701,000000,190,195,185,185,349.06600000000003,0
+CPHI.US,D,20140702,000000,190,190,185,190,330.6,0
+CPHI.US,D,20140703,000000,185,190,185,185,195.31600000000003,0
+CPHI.US,D,20140707,000000,185,190,185,185,315.872,0
+CPHI.US,D,20140708,000000,185,190,185,185,372.07,0
+CPHI.US,D,20140709,000000,185,185,175,180,572.1800000000001,0
+CPHI.US,D,20140710,000000,175,180,170,170,503.67,0
+CPHI.US,D,20140711,000000,160,170,160,165,454.95200000000006,0
+CPHI.US,D,20140714,000000,165,165,155,165,154.026,0
+CPHI.US,D,20140715,000000,160,160,150,155,327.37,0
+CPHI.US,D,20140716,000000,150,155,145,145,193.72400000000002,0
+CPHI.US,D,20140717,000000,145,150,140,140,351.398,0
+CPHI.US,D,20140718,000000,140,160,135,150,382.40200000000004,0
+CPHI.US,D,20140721,000000,150,160,145,150,53.48,0
+CPHI.US,D,20140722,000000,155,160,150,160,136.986,0
+CPHI.US,D,20140723,000000,145,155,145,155,85.542,0
+CPHI.US,D,20140724,000000,155,170,155,165,163.686,0
+CPHI.US,D,20140725,000000,170,170,160,170,56.6,0
+CPHI.US,D,20140728,000000,170,170,160,165,21.32,0
+CPHI.US,D,20140729,000000,160,160,145,150,70.44800000000001,0
+CPHI.US,D,20140730,000000,150,160,150,160,165.64200000000002,0
+CPHI.US,D,20140731,000000,160,160,145,150,28.062,0
+CPHI.US,D,20140801,000000,150,160,145,160,46.72,0
+CPHI.US,D,20140804,000000,145,155,145,150,21.02,0
+CPHI.US,D,20140805,000000,150,160,150,160,87.48,0
+CPHI.US,D,20140806,000000,160,160,160,160,20.048000000000002,0
+CPHI.US,D,20140807,000000,155,165,155,165,78.58200000000001,0
+CPHI.US,D,20140808,000000,165,165,150,160,83.30000000000001,0
+CPHI.US,D,20140811,000000,160,165,160,160,60.22200000000001,0
+CPHI.US,D,20140812,000000,165,165,160,165,7.190000000000001,0
+CPHI.US,D,20140813,000000,165,165,155,155,25.736000000000004,0
+CPHI.US,D,20140814,000000,165,165,155,165,150,0
+CPHI.US,D,20140815,000000,160,160,110,135,438.108,0
+CPHI.US,D,20140818,000000,130,150,130,130,207.47600000000003,0
+CPHI.US,D,20140819,000000,135,135,125,135,44.69,0
+CPHI.US,D,20140820,000000,135,135,135,135,12.030000000000001,0
+CPHI.US,D,20140821,000000,135,135,115,125,240.74400000000003,0
+CPHI.US,D,20140822,000000,125,135,120,125,76.82400000000001,0
+CPHI.US,D,20140825,000000,135,145,125,130,26.712000000000003,0
+CPHI.US,D,20140826,000000,130,130,125,125,65.376,0
+CPHI.US,D,20140827,000000,130,135,130,130,68.278,0
+CPHI.US,D,20140828,000000,140,140,125,130,67.39,0
+CPHI.US,D,20140829,000000,130,145,130,135,68.14800000000001,0
+CPHI.US,D,20140902,000000,140,140,135,135,4.29,0
+CPHI.US,D,20140903,000000,130,130,115,120,123.822,0
+CPHI.US,D,20140904,000000,120,120,115,115,181.29000000000002,0
+CPHI.US,D,20140905,000000,120,125,115,120,65.878,0
+CPHI.US,D,20140908,000000,115,125,115,115,209.58000000000004,0
+CPHI.US,D,20140909,000000,115,115,110,110,97.20400000000001,0
+CPHI.US,D,20140910,000000,110,120,110,115,113.98800000000001,0
+CPHI.US,D,20140911,000000,115,120,110,115,113.926,0
+CPHI.US,D,20140912,000000,120,125,115,115,67.926,0
+CPHI.US,D,20140915,000000,120,125,115,125,148.12800000000001,0
+CPHI.US,D,20140916,000000,125,125,120,120,117.55000000000001,0
+CPHI.US,D,20140917,000000,120,125,115,120,48.794000000000004,0
+CPHI.US,D,20140918,000000,120,125,115,125,76.27000000000001,0
+CPHI.US,D,20140919,000000,125,125,125,125,130.756,0
+CPHI.US,D,20140922,000000,125,125,120,125,45.834,0
+CPHI.US,D,20140923,000000,125,135,120,125,203.972,0
+CPHI.US,D,20140924,000000,130,135,125,130,83.34400000000001,0
+CPHI.US,D,20140925,000000,130,135,125,125,86.02000000000001,0
+CPHI.US,D,20140926,000000,135,135,125,125,32.6,0
+CPHI.US,D,20140929,000000,125,135,120,125,144.608,0
+CPHI.US,D,20140930,000000,120,130,120,125,16.138,0
+CPHI.US,D,20141001,000000,115,130,115,120,34.25,0
+CPHI.US,D,20141002,000000,125,125,115,120,58.548,0
+CPHI.US,D,20141003,000000,130,130,115,125,32.464,0
+CPHI.US,D,20141006,000000,125,125,110,120,67.67999999999999,0
+CPHI.US,D,20141007,000000,120,120,115,115,24.024,0
+CPHI.US,D,20141008,000000,110,120,110,115,93.272,0
+CPHI.US,D,20141009,000000,120,120,110,120,36.684,0
+CPHI.US,D,20141010,000000,120,125,115,120,20.922,0
+CPHI.US,D,20141013,000000,125,125,115,120,10.86,0
+CPHI.US,D,20141014,000000,125,125,110,115,79.846,0
+CPHI.US,D,20141015,000000,105,110,105,110,46.874,0
+CPHI.US,D,20141016,000000,105,120,105,110,53.084,0
+CPHI.US,D,20141017,000000,105,115,105,115,68.77000000000001,0
+CPHI.US,D,20141020,000000,110,120,110,115,35.800000000000004,0
+CPHI.US,D,20141021,000000,110,120,110,115,11.464,0
+CPHI.US,D,20141022,000000,110,115,110,115,23.746000000000002,0
+CPHI.US,D,20141023,000000,110,115,100,100,233.43600000000004,0
+CPHI.US,D,20141024,000000,105,105,105,105,32.154,0
+CPHI.US,D,20141027,000000,110,120,110,115,129.108,0
+CPHI.US,D,20141028,000000,115,120,115,120,45.426,0
+CPHI.US,D,20141029,000000,120,145,120,135,341.122,0
+CPHI.US,D,20141030,000000,135,145,130,135,154.092,0
+CPHI.US,D,20141031,000000,140,150,130,145,197.024,0
+CPHI.US,D,20141103,000000,145,160,145,155,192.858,0
+CPHI.US,D,20141104,000000,155,165,155,155,135.534,0
+CPHI.US,D,20141105,000000,160,165,145,150,129.234,0
+CPHI.US,D,20141106,000000,150,150,145,145,122.99400000000001,0
+CPHI.US,D,20141107,000000,150,160,145,160,147.24800000000002,0
+CPHI.US,D,20141110,000000,155,155,150,150,29.189999999999998,0
+CPHI.US,D,20141111,000000,145,155,145,145,46.574000000000005,0
+CPHI.US,D,20141112,000000,150,155,145,145,27.332,0
+CPHI.US,D,20141113,000000,145,150,145,150,47.72,0
+CPHI.US,D,20141114,000000,140,150,140,150,134.912,0
+CPHI.US,D,20141117,000000,150,150,145,145,35.566,0
+CPHI.US,D,20141118,000000,145,150,140,150,56.217999999999996,0
+CPHI.US,D,20141119,000000,150,150,130,130,98.96000000000001,0
+CPHI.US,D,20141120,000000,135,145,135,145,18.038,0
+CPHI.US,D,20141121,000000,145,145,140,145,98.924,0
+CPHI.US,D,20141124,000000,140,145,140,140,14.196000000000002,0
+CPHI.US,D,20141125,000000,145,145,135,140,71.17200000000001,0
+CPHI.US,D,20141126,000000,140,145,140,140,18.502000000000002,0
+CPHI.US,D,20141128,000000,145,145,140,140,29.760000000000005,0
+CPHI.US,D,20141201,000000,135,140,135,140,707.4540000000001,0
+CPHI.US,D,20141202,000000,150,175,150,175,528.884,0
+CPHI.US,D,20141203,000000,180,180,160,180,252.644,0
+CPHI.US,D,20141204,000000,185,190,180,180,99.106,0
+CPHI.US,D,20141205,000000,180,180,165,165,60.478,0
+CPHI.US,D,20141208,000000,150,155,150,150,9.472,0
+CPHI.US,D,20141209,000000,155,155,150,150,46.99,0
+CPHI.US,D,20141210,000000,155,155,150,150,69,0
+CPHI.US,D,20141211,000000,155,160,140,140,177.34400000000002,0
+CPHI.US,D,20141212,000000,140,170,135,165,902.206,0
+CPHI.US,D,20141215,000000,175,210,175,210,723.1100000000001,0
+CPHI.US,D,20141216,000000,200,265,200,225,755.8340000000001,0
+CPHI.US,D,20141217,000000,220,220,185,190,265.038,0
+CPHI.US,D,20141218,000000,215,230,210,225,217.26,0
+CPHI.US,D,20141219,000000,225,240,205,205,199.77,0
+CPHI.US,D,20141222,000000,225,225,185,205,128.22400000000002,0
+CPHI.US,D,20141223,000000,205,205,185,185,144.96400000000003,0
+CPHI.US,D,20141224,000000,185,195,185,190,44.25,0
+CPHI.US,D,20141226,000000,200,220,185,185,182.582,0
+CPHI.US,D,20141229,000000,185,190,150,160,305.326,0
+CPHI.US,D,20141230,000000,190,190,155,160,179.67600000000002,0
+CPHI.US,D,20141231,000000,165,170,150,150,111.08,0
+CPHI.US,D,20150102,000000,155,170,155,155,46.632000000000005,0
+CPHI.US,D,20150105,000000,155,175,155,155,77.77600000000001,0
+CPHI.US,D,20150106,000000,175,175,155,155,60.702,0
+CPHI.US,D,20150107,000000,160,175,155,155,71.954,0
+CPHI.US,D,20150108,000000,155,170,155,160,36.268,0
+CPHI.US,D,20150109,000000,165,170,160,160,3.95,0
+CPHI.US,D,20150112,000000,160,165,160,160,22.874000000000002,0
+CPHI.US,D,20150113,000000,160,165,160,160,48.400000000000006,0
+CPHI.US,D,20150114,000000,165,165,155,155,40.19200000000001,0
+CPHI.US,D,20150115,000000,155,155,150,150,34.714,0
+CPHI.US,D,20150116,000000,150,150,135,145,74.236,0
+CPHI.US,D,20150120,000000,145,155,145,155,8.416,0
+CPHI.US,D,20150121,000000,155,155,135,155,177.27200000000002,0
+CPHI.US,D,20150122,000000,155,155,135,150,59.37200000000001,0
+CPHI.US,D,20150123,000000,145,145,140,140,8.8,0
+CPHI.US,D,20150126,000000,140,150,140,140,29.786,0
+CPHI.US,D,20150127,000000,140,165,140,145,103.56400000000002,0
+CPHI.US,D,20150128,000000,140,150,140,140,17,0
+CPHI.US,D,20150129,000000,150,160,135,150,149.132,0
+CPHI.US,D,20150130,000000,155,155,150,150,8.200000000000001,0
+CPHI.US,D,20150202,000000,150,150,130,150,42.44,0
+CPHI.US,D,20150203,000000,135,145,135,140,5.486000000000001,0
+CPHI.US,D,20150204,000000,140,145,135,135,42.120000000000005,0
+CPHI.US,D,20150205,000000,145,150,135,140,171.904,0
+CPHI.US,D,20150206,000000,140,150,130,150,37.308,0
+CPHI.US,D,20150209,000000,140,150,140,150,31.878,0
+CPHI.US,D,20150210,000000,145,150,140,150,19.486000000000004,0
+CPHI.US,D,20150211,000000,140,150,135,145,94.888,0
+CPHI.US,D,20150212,000000,150,170,140,155,154.332,0
+CPHI.US,D,20150213,000000,165,175,165,170,79.924,0
+CPHI.US,D,20150217,000000,170,170,155,170,60.954,0
+CPHI.US,D,20150218,000000,170,170,150,160,67.536,0
+CPHI.US,D,20150219,000000,170,210,165,200,533.404,0
+CPHI.US,D,20150220,000000,210,280,200,205,2115.356,0
+CPHI.US,D,20150223,000000,210,235,200,210,568.878,0
+CPHI.US,D,20150224,000000,220,220,180,185,336.516,0
+CPHI.US,D,20150225,000000,180,195,175,185,263.664,0
+CPHI.US,D,20150226,000000,200,230,180,205,221.9,0
+CPHI.US,D,20150227,000000,210,215,200,205,261.052,0
+CPHI.US,D,20150302,000000,225,225,200,210,90.2,0
+CPHI.US,D,20150303,000000,220,220,190,210,134.20000000000002,0
+CPHI.US,D,20150304,000000,210,220,185,195,123.4,0
+CPHI.US,D,20150305,000000,180,205,180,205,176.8,0
+CPHI.US,D,20150306,000000,200,220,190,210,418.40000000000003,0
+CPHI.US,D,20150309,000000,220,220,190,210,689.2,0
+CPHI.US,D,20150310,000000,200,220,195,195,446.20000000000005,0
+CPHI.US,D,20150311,000000,200,205,180,185,302.8,0
+CPHI.US,D,20150312,000000,180,205,180,195,85.2,0
+CPHI.US,D,20150313,000000,185,205,180,195,58.800000000000004,0
+CPHI.US,D,20150316,000000,190,210,185,205,72.4,0
+CPHI.US,D,20150317,000000,185,215,185,210,574.8000000000001,0
+CPHI.US,D,20150318,000000,205,210,190,205,252.60000000000002,0
+CPHI.US,D,20150319,000000,200,200,185,200,305.6,0
+CPHI.US,D,20150320,000000,200,200,185,195,55,0
+CPHI.US,D,20150323,000000,195,200,185,185,160.20000000000002,0
+CPHI.US,D,20150324,000000,185,195,185,195,15.4,0
+CPHI.US,D,20150325,000000,200,200,185,185,145.20000000000002,0
+CPHI.US,D,20150326,000000,185,200,165,175,183.60000000000002,0
+CPHI.US,D,20150327,000000,195,195,155,185,530.8000000000001,0
+CPHI.US,D,20150330,000000,175,180,160,160,158.20000000000002,0
+CPHI.US,D,20150331,000000,175,185,160,170,94.852,0
+CPHI.US,D,20150401,000000,175,175,170,170,60,0
+CPHI.US,D,20150402,000000,190,190,165,180,48.800000000000004,0
+CPHI.US,D,20150406,000000,185,185,160,175,147.6,0
+CPHI.US,D,20150407,000000,170,175,160,160,254.33000000000004,0
+CPHI.US,D,20150408,000000,160,175,155,160,228.8,0
+CPHI.US,D,20150409,000000,165,165,135,160,141.168,0
+CPHI.US,D,20150410,000000,160,165,155,155,113.80000000000001,0
+CPHI.US,D,20150413,000000,155,165,155,155,116.4,0
+CPHI.US,D,20150414,000000,165,165,155,155,15,0
+CPHI.US,D,20150415,000000,155,155,150,155,43.160000000000004,0
+CPHI.US,D,20150416,000000,165,165,160,165,82.04400000000001,0
+CPHI.US,D,20150417,000000,155,165,155,165,131.20000000000002,0
+CPHI.US,D,20150420,000000,175,200,175,185,196.65200000000002,0
+CPHI.US,D,20150421,000000,185,195,175,195,83.914,0
+CPHI.US,D,20150422,000000,195,220,190,195,717.6600000000001,0
+CPHI.US,D,20150423,000000,210,210,185,195,544.4,0
+CPHI.US,D,20150424,000000,200,200,190,190,187.788,0
+CPHI.US,D,20150427,000000,190,200,190,195,215,0
+CPHI.US,D,20150428,000000,200,200,185,190,117.23599999999999,0
+CPHI.US,D,20150429,000000,200,200,185,185,43,0
+CPHI.US,D,20150430,000000,190,190,175,185,114.80000000000001,0
+CPHI.US,D,20150501,000000,180,185,175,175,65,0
+CPHI.US,D,20150504,000000,175,195,175,175,41.6,0
+CPHI.US,D,20150505,000000,190,190,175,175,73.2,0
+CPHI.US,D,20150506,000000,175,175,165,170,75.242,0
+CPHI.US,D,20150507,000000,190,190,175,175,159.334,0
+CPHI.US,D,20150508,000000,185,185,175,185,90.4,0
+CPHI.US,D,20150511,000000,185,200,185,195,145,0
+CPHI.US,D,20150512,000000,180,185,165,170,749.0540000000001,0
+CPHI.US,D,20150513,000000,175,195,170,175,138.22400000000002,0
+CPHI.US,D,20150514,000000,170,180,170,175,18.6,0
+CPHI.US,D,20150515,000000,170,175,170,170,35.327999999999996,0
+CPHI.US,D,20150518,000000,165,170,160,165,132.02,0
+CPHI.US,D,20150519,000000,160,170,160,160,14.818000000000001,0
+CPHI.US,D,20150520,000000,165,170,160,160,86.736,0
+CPHI.US,D,20150521,000000,165,170,160,160,71.8,0
+CPHI.US,D,20150522,000000,180,180,160,160,38.6,0
+CPHI.US,D,20150526,000000,160,170,160,160,86.65800000000002,0
+CPHI.US,D,20150528,000000,160,160,145,150,190.77200000000002,0
+CPHI.US,D,20150529,000000,155,160,155,155,69.2,0
+CPHI.US,D,20150601,000000,150,155,150,150,46.172000000000004,0
+CPHI.US,D,20150602,000000,150,155,150,150,55.94800000000001,0
+CPHI.US,D,20150603,000000,155,155,150,150,86,0
+CPHI.US,D,20150604,000000,150,150,145,150,183.8,0
+CPHI.US,D,20150605,000000,145,155,140,150,108,0
+CPHI.US,D,20150608,000000,140,195,140,185,981.2,0
+CPHI.US,D,20150609,000000,185,190,170,185,332.702,0
+CPHI.US,D,20150610,000000,180,200,175,185,583.73,0
+CPHI.US,D,20150611,000000,195,215,175,175,1843.5140000000001,0
+CPHI.US,D,20150612,000000,180,200,170,170,398.8,0
+CPHI.US,D,20150615,000000,165,190,165,170,282.6,0
+CPHI.US,D,20150616,000000,175,185,175,185,120.60000000000001,0
+CPHI.US,D,20150617,000000,185,185,175,180,110,0
+CPHI.US,D,20150618,000000,170,190,170,170,140.8,0
+CPHI.US,D,20150619,000000,170,175,170,175,54.6,0
+CPHI.US,D,20150622,000000,170,175,170,170,35.6,0
+CPHI.US,D,20150623,000000,170,180,170,180,30.122000000000003,0
+CPHI.US,D,20150624,000000,185,185,175,185,55.2,0
+CPHI.US,D,20150625,000000,175,180,170,180,155.60000000000002,0
+CPHI.US,D,20150626,000000,170,175,170,175,25.200000000000003,0
+CPHI.US,D,20150629,000000,170,175,170,170,78.60000000000001,0
+CPHI.US,D,20150630,000000,170,180,170,180,46.7,0
+CPHI.US,D,20150701,000000,170,175,170,170,25.6,0
+CPHI.US,D,20150702,000000,170,180,170,170,57,0
+CPHI.US,D,20150706,000000,170,180,160,165,137.6,0
+CPHI.US,D,20150707,000000,160,160,140,155,328,0
+CPHI.US,D,20150708,000000,150,150,130,130,141.4,0
+CPHI.US,D,20150709,000000,140,150,130,145,157.60000000000002,0
+CPHI.US,D,20150710,000000,165,165,140,140,16.2,0
+CPHI.US,D,20150713,000000,145,150,140,145,65.4,0
+CPHI.US,D,20150714,000000,145,145,140,140,52.716,0
+CPHI.US,D,20150715,000000,140,150,140,150,34.15,0
+CPHI.US,D,20150716,000000,130,150,130,150,71.2,0
+CPHI.US,D,20150717,000000,145,150,130,145,64.2,0
+CPHI.US,D,20150720,000000,135,135,130,130,166.20000000000002,0
+CPHI.US,D,20150721,000000,130,130,110,125,107,0
+CPHI.US,D,20150722,000000,130,130,115,115,51.800000000000004,0
+CPHI.US,D,20150723,000000,125,125,115,120,102.2,0
+CPHI.US,D,20150724,000000,125,125,110,110,163.60000000000002,0
+CPHI.US,D,20150727,000000,110,110,100,105,214.60000000000002,0
+CPHI.US,D,20150728,000000,105,115,100,100,198.4,0
+CPHI.US,D,20150729,000000,110,110,100,105,101.60000000000001,0
+CPHI.US,D,20150730,000000,100,105,100,105,67.2,0
+CPHI.US,D,20150731,000000,115,135,105,130,409.20000000000005,0
+CPHI.US,D,20150803,000000,125,130,120,130,68.618,0
+CPHI.US,D,20150804,000000,125,125,110,115,64.8,0
+CPHI.US,D,20150805,000000,120,120,105,115,39.800000000000004,0
+CPHI.US,D,20150806,000000,115,115,115,115,1.04,0
+CPHI.US,D,20150807,000000,115,120,110,120,2.2,0
+CPHI.US,D,20150810,000000,120,125,120,120,0.6000000000000001,0
+CPHI.US,D,20150811,000000,130,130,110,120,33.42,0
+CPHI.US,D,20150812,000000,115,120,110,120,19.200000000000003,0
+CPHI.US,D,20150813,000000,120,120,110,120,168.20000000000002,0
+CPHI.US,D,20150814,000000,110,140,110,135,96.2,0
+CPHI.US,D,20150817,000000,135,140,125,125,44,0
+CPHI.US,D,20150818,000000,140,140,125,125,1,0
+CPHI.US,D,20150819,000000,130,130,125,125,51.6,0
+CPHI.US,D,20150820,000000,130,140,125,140,63.800000000000004,0
+CPHI.US,D,20150821,000000,140,140,130,130,60.400000000000006,0
+CPHI.US,D,20150824,000000,120,120,105,105,64.426,0
+CPHI.US,D,20150825,000000,135,135,100,110,65.60000000000001,0
+CPHI.US,D,20150826,000000,115,120,115,115,8.4,0
+CPHI.US,D,20150827,000000,125,135,120,120,31,0
+CPHI.US,D,20150828,000000,125,125,115,125,37,0
+CPHI.US,D,20150831,000000,115,115,115,115,0.2,0
+CPHI.US,D,20150902,000000,115,115,115,115,11.8,0
+CPHI.US,D,20150903,000000,115,120,115,120,20.6,0
+CPHI.US,D,20150904,000000,115,115,80,100,243,0
+CPHI.US,D,20150908,000000,125,125,105,105,30.200000000000003,0
+CPHI.US,D,20150909,000000,100,105,100,100,15,0
+CPHI.US,D,20150910,000000,110,110,100,110,36.118,0
+CPHI.US,D,20150911,000000,120,120,100,105,21.8,0
+CPHI.US,D,20150914,000000,105,110,105,105,30.200000000000003,0
+CPHI.US,D,20150915,000000,105,105,100,105,11.600000000000001,0
+CPHI.US,D,20150916,000000,105,105,95,105,110.4,0
+CPHI.US,D,20150917,000000,95,100,95,100,8.204,0
+CPHI.US,D,20150918,000000,105,105,105,105,19.400000000000002,0
+CPHI.US,D,20150921,000000,100,120,100,120,35.800000000000004,0
+CPHI.US,D,20150922,000000,100,120,100,120,73,0
+CPHI.US,D,20150923,000000,125,125,105,115,144.004,0
+CPHI.US,D,20150924,000000,100,105,100,105,10.004000000000001,0
+CPHI.US,D,20150925,000000,105,105,95,95,50.800000000000004,0
+CPHI.US,D,20150928,000000,110,110,95,100,13.406,0
+CPHI.US,D,20150929,000000,100,105,95,100,43.2,0
+CPHI.US,D,20150930,000000,100,100,95,100,39,0
+CPHI.US,D,20151001,000000,100,100,90,90,54.800000000000004,0
+CPHI.US,D,20151002,000000,105,105,90,90,80,0
+CPHI.US,D,20151005,000000,100,105,80,85,40.596000000000004,0
+CPHI.US,D,20151006,000000,95,95,85,85,11.600000000000001,0
+CPHI.US,D,20151007,000000,90,95,90,90,79.614,0
+CPHI.US,D,20151008,000000,95,95,80,90,113.80000000000001,0
+CPHI.US,D,20151009,000000,80,95,80,85,299.6,0
+CPHI.US,D,20151012,000000,90,90,90,90,1.52,0
+CPHI.US,D,20151013,000000,85,100,85,90,76.2,0
+CPHI.US,D,20151014,000000,95,95,85,95,6.6000000000000005,0
+CPHI.US,D,20151015,000000,95,100,85,95,17.400000000000002,0
+CPHI.US,D,20151016,000000,85,95,85,95,32.6,0
+CPHI.US,D,20151019,000000,90,95,90,95,13.312000000000001,0
+CPHI.US,D,20151020,000000,100,100,95,95,11.8,0
+CPHI.US,D,20151021,000000,100,100,90,90,84.80000000000001,0
+CPHI.US,D,20151022,000000,95,105,90,90,122,0
+CPHI.US,D,20151023,000000,100,105,95,100,44.800000000000004,0
+CPHI.US,D,20151026,000000,105,110,100,100,26,0
+CPHI.US,D,20151027,000000,110,110,100,100,24.400000000000002,0
+CPHI.US,D,20151028,000000,95,100,95,100,26.200000000000003,0
+CPHI.US,D,20151029,000000,95,100,95,100,9.200000000000001,0
+CPHI.US,D,20151030,000000,105,110,100,105,92.80000000000001,0
+CPHI.US,D,20151102,000000,115,115,105,105,0.734,0
+CPHI.US,D,20151103,000000,100,100,95,100,82.32400000000001,0
+CPHI.US,D,20151104,000000,90,100,90,95,29.194000000000003,0
+CPHI.US,D,20151105,000000,100,100,100,100,51.400000000000006,0
+CPHI.US,D,20151106,000000,95,110,85,110,78.80000000000001,0
+CPHI.US,D,20151109,000000,110,115,95,95,8.28,0
+CPHI.US,D,20151110,000000,95,95,95,95,0.6000000000000001,0
+CPHI.US,D,20151111,000000,95,95,95,95,10,0
+CPHI.US,D,20151112,000000,105,115,95,110,97.60000000000001,0
+CPHI.US,D,20151113,000000,110,120,110,120,158,0
+CPHI.US,D,20151116,000000,110,115,100,110,26.400000000000002,0
+CPHI.US,D,20151117,000000,95,100,95,95,43.400000000000006,0
+CPHI.US,D,20151118,000000,95,115,95,115,6.6000000000000005,0
+CPHI.US,D,20151119,000000,120,120,100,105,17.8,0
+CPHI.US,D,20151120,000000,105,120,100,100,111,0
+CPHI.US,D,20151123,000000,100,105,95,100,8.8,0
+CPHI.US,D,20151124,000000,100,110,100,100,32,0
+CPHI.US,D,20151125,000000,100,100,90,90,70.8,0
+CPHI.US,D,20151127,000000,90,100,90,95,16.2,0
+CPHI.US,D,20151130,000000,95,100,95,95,33.6,0
+CPHI.US,D,20151201,000000,95,110,95,110,150.01,0
+CPHI.US,D,20151202,000000,110,145,105,125,1188.6580000000001,0
+CPHI.US,D,20151203,000000,130,130,115,120,345.75,0
+CPHI.US,D,20151204,000000,120,120,110,120,69.2,0
+CPHI.US,D,20151207,000000,120,120,100,105,24,0
+CPHI.US,D,20151208,000000,100,115,100,105,16.134,0
+CPHI.US,D,20151209,000000,105,105,105,105,61,0
+CPHI.US,D,20151210,000000,100,100,85,100,143.8,0
+CPHI.US,D,20151211,000000,100,105,100,105,14.600000000000001,0
+CPHI.US,D,20151214,000000,95,100,95,95,4.46,0
+CPHI.US,D,20151215,000000,90,100,85,85,101.60000000000001,0
+CPHI.US,D,20151216,000000,90,100,85,90,243.20000000000002,0
+CPHI.US,D,20151217,000000,90,95,90,95,3,0
+CPHI.US,D,20151218,000000,85,100,85,90,22.6,0
+CPHI.US,D,20151221,000000,85,90,85,90,159.60000000000002,0
+CPHI.US,D,20151222,000000,85,85,80,85,49.178,0
+CPHI.US,D,20151223,000000,80,95,80,85,32.6,0
+CPHI.US,D,20151224,000000,85.85,89.9,80.6,80.6,76.17999999999999,0
+CPHI.US,D,20151228,000000,85,85.05,81.3,81.3,29.698000000000004,0
+CPHI.US,D,20151229,000000,85,85,75.65,77.9,59.98,0
+CPHI.US,D,20151230,000000,85,85,75.05,80,182.25,0
+CPHI.US,D,20151231,000000,80.75,80.75,75.3,78.45,60.370000000000005,0
+CPHI.US,D,20160104,000000,75.75,83.4,66.05,82.1,196.71800000000002,0
+CPHI.US,D,20160105,000000,81.9,81.9,75.05,79.9,38.28,0
+CPHI.US,D,20160106,000000,73.6,80.05,72.5,79.6,202.98800000000003,0
+CPHI.US,D,20160107,000000,79.3,83.9,70.05,70.05,54.116,0
+CPHI.US,D,20160108,000000,80.5,80.5,75,79.2,7.114000000000001,0
+CPHI.US,D,20160111,000000,79.95,79.95,70.05,75,109.352,0
+CPHI.US,D,20160112,000000,75,75,74.95,75,100.048,0
+CPHI.US,D,20160113,000000,79.7,79.7,68,70.5,4.496,0
+CPHI.US,D,20160114,000000,70.05,80,70.05,79.9,138.1,0
+CPHI.US,D,20160115,000000,75,75,65.05,70,177.18200000000002,0
+CPHI.US,D,20160119,000000,80,80,65,70,35.6,0
+CPHI.US,D,20160120,000000,71.35,71.35,65.05,70,114.254,0
+CPHI.US,D,20160121,000000,77.95,77.95,65.05,68.3,50.514,0
+CPHI.US,D,20160122,000000,70,70,65.05,70,33.534,0
+CPHI.US,D,20160125,000000,75,75,67.5,70.05,83.52000000000001,0
+CPHI.US,D,20160126,000000,74.5,75,74.5,75,45.44,0
+CPHI.US,D,20160127,000000,74.95,75,69,75,76.42999999999999,0
+CPHI.US,D,20160128,000000,70,72.65,65.05,72.65,44.532000000000004,0
+CPHI.US,D,20160129,000000,74.95,74.95,66.1,68.3,106.054,0
+CPHI.US,D,20160201,000000,66.1,70,65,66,318.278,0
+CPHI.US,D,20160202,000000,64.25,64.25,60.05,60.05,124.984,0
+CPHI.US,D,20160203,000000,60.5,70,60.5,69.95,160.256,0
+CPHI.US,D,20160204,000000,65,68.25,65,68.25,3.052,0
+CPHI.US,D,20160205,000000,69.95,69.95,65,69.2,17.632,0
+CPHI.US,D,20160208,000000,65,65,65,65,0.602,0
+CPHI.US,D,20160209,000000,65,70,65,65.05,40.02,0
+CPHI.US,D,20160210,000000,68,70,64.4,69.75,97.98400000000001,0
+CPHI.US,D,20160211,000000,65.25,69.75,60,60,46.232,0
+CPHI.US,D,20160212,000000,64.8,69.7,60,68.85,16.532,0
+CPHI.US,D,20160216,000000,68.75,68.75,60,66.65,133.75,0
+CPHI.US,D,20160217,000000,66.65,66.65,66.65,66.65,0.4,0
+CPHI.US,D,20160218,000000,66.5,66.65,64,66.65,18.506,0
+CPHI.US,D,20160219,000000,65,66.65,65,66.65,64.31400000000001,0
+CPHI.US,D,20160222,000000,66.65,68.75,66.65,68.75,10.892000000000001,0
+CPHI.US,D,20160223,000000,68.75,68.75,65.75,68.75,25.286,0
+CPHI.US,D,20160224,000000,70,70,65,69.5,10.566,0
+CPHI.US,D,20160225,000000,70,74.9,69.45,74.85,166.85000000000002,0
+CPHI.US,D,20160226,000000,70,71,70,70,7.800000000000001,0
+CPHI.US,D,20160301,000000,74.9,74.9,67.55,71.9,132.518,0
+CPHI.US,D,20160302,000000,65.05,74.9,65,74.9,10.536000000000001,0
+CPHI.US,D,20160303,000000,69.7,74.9,69.7,74.9,114.24400000000001,0
+CPHI.US,D,20160304,000000,74.9,74.9,65,65.15,65.236,0
+CPHI.US,D,20160307,000000,74.9,74.9,65,65,29.546,0
+CPHI.US,D,20160308,000000,65,65.5,65,65.5,5.210000000000001,0
+CPHI.US,D,20160309,000000,70,95,67.5,90,949.4940000000001,0
+CPHI.US,D,20160310,000000,90,90,75,78.3,400.612,0
+CPHI.US,D,20160311,000000,72.2,82.5,70,82.5,51.664,0
+CPHI.US,D,20160314,000000,80,80,75.3,75.3,26.162000000000003,0
+CPHI.US,D,20160315,000000,82.5,82.5,75,80,15.475999999999999,0
+CPHI.US,D,20160316,000000,82.5,85,75,85,38.194,0
+CPHI.US,D,20160317,000000,85,90,80,85,305.144,0
+CPHI.US,D,20160318,000000,90,95,80,90,137.648,0
+CPHI.US,D,20160321,000000,85,90,80,85,34.818000000000005,0
+CPHI.US,D,20160322,000000,84.45,85,84.45,85,37.81,0
+CPHI.US,D,20160323,000000,87.5,89.95,80.5,89.95,34.85,0
+CPHI.US,D,20160324,000000,94.5,115,90,100,613.766,0
+CPHI.US,D,20160328,000000,108.75,110,100.05,104.75,351.45000000000005,0
+CPHI.US,D,20160329,000000,110,110,95.05,95.05,81.22800000000001,0
+CPHI.US,D,20160330,000000,90,105,90,99.75,20.224000000000004,0
+CPHI.US,D,20160331,000000,100,100,85,85,122.126,0
+CPHI.US,D,20160401,000000,100,100.05,86.5,90,42.806000000000004,0
+CPHI.US,D,20160404,000000,95,99,83.45,87.65,167.76800000000003,0
+CPHI.US,D,20160405,000000,85,93.7,83.45,85,24.130000000000003,0
+CPHI.US,D,20160406,000000,89.5,95,83.45,90,49.31,0
+CPHI.US,D,20160407,000000,80.5,90,75,87.5,148.25,0
+CPHI.US,D,20160408,000000,86.4,99.5,86.4,95,139.24800000000002,0
+CPHI.US,D,20160411,000000,91.4,95,85.2,87.6,16.784000000000002,0
+CPHI.US,D,20160412,000000,95,105,94.5,100,214.51,0
+CPHI.US,D,20160413,000000,105,105,90,90,36.516000000000005,0
+CPHI.US,D,20160414,000000,97.2,114.5,97.2,114.5,167.622,0
+CPHI.US,D,20160415,000000,115,115,105,110,99.95,0
+CPHI.US,D,20160418,000000,109.5,109.5,90,90,68.478,0
+CPHI.US,D,20160419,000000,95,99.5,95,95.65,11.584000000000001,0
+CPHI.US,D,20160420,000000,100,105,95.65,100,59.114000000000004,0
+CPHI.US,D,20160421,000000,105,105,98.5,99.5,20.452,0
+CPHI.US,D,20160422,000000,105,105,100,100.5,6.862000000000001,0
+CPHI.US,D,20160425,000000,105,105,98.5,103,93.804,0
+CPHI.US,D,20160426,000000,104.95,124.95,104.95,117.95,257.408,0
+CPHI.US,D,20160427,000000,115,125,99,124.5,85.19200000000001,0
+CPHI.US,D,20160428,000000,124.5,124.5,105,120.4,64.574,0
+CPHI.US,D,20160429,000000,105.05,119.5,105,119.5,33.550000000000004,0
+CPHI.US,D,20160502,000000,110.05,112.1,110,110,17.388,0
+CPHI.US,D,20160503,000000,105.55,119.5,105.55,119.5,5.598,0
+CPHI.US,D,20160504,000000,119.5,124.5,106,120,17.812,0
+CPHI.US,D,20160506,000000,122.55,122.55,112.55,120,38.812000000000005,0
+CPHI.US,D,20160509,000000,110.25,120.25,110,110,24.668000000000003,0
+CPHI.US,D,20160510,000000,110.05,122.5,110,120,84.62200000000001,0
+CPHI.US,D,20160511,000000,115,120,108.55,115,122.602,0
+CPHI.US,D,20160512,000000,111,119.85,95,105,95.22000000000001,0
+CPHI.US,D,20160513,000000,114.95,120,109.35,115,33.830000000000005,0
+CPHI.US,D,20160516,000000,120,120,110,119.5,22.958000000000002,0
+CPHI.US,D,20160517,000000,113,120,112,113,78.974,0
+CPHI.US,D,20160518,000000,119.5,130,115,115.5,154.208,0
+CPHI.US,D,20160519,000000,113.05,113.05,110,110,20,0
+CPHI.US,D,20160520,000000,115,115.05,115,115.05,16.6,0
+CPHI.US,D,20160523,000000,112,122,112,117.3,15.57,0
+CPHI.US,D,20160524,000000,115,115,113.5,115,12.922,0
+CPHI.US,D,20160525,000000,115.05,115.05,115,115,10.200000000000001,0
+CPHI.US,D,20160526,000000,115.75,123.2,112,112,15.404,0
+CPHI.US,D,20160527,000000,115,115,112.05,112.5,28.400000000000002,0
+CPHI.US,D,20160531,000000,112.05,115,110,110.05,86.98400000000001,0
+CPHI.US,D,20160601,000000,115,115,110.5,110.5,6.136,0
+CPHI.US,D,20160602,000000,114.45,115,105,105,55.386,0
+CPHI.US,D,20160603,000000,105,114.95,100.1,105.1,10.024000000000001,0
+CPHI.US,D,20160606,000000,110.35,116.6,106.5,110,26.47,0
+CPHI.US,D,20160607,000000,109.65,119.25,109.65,119.25,68.08800000000001,0
+CPHI.US,D,20160608,000000,120,140,110.5,130,118.352,0
+CPHI.US,D,20160609,000000,118.1,127.1,118.1,120,10.814,0
+CPHI.US,D,20160610,000000,119.95,120,111,120,20.148,0
+CPHI.US,D,20160613,000000,122.1,122.1,115,122.05,17.982,0
+CPHI.US,D,20160614,000000,122.1,137,122.1,130,61.31,0
+CPHI.US,D,20160615,000000,130,130,117.5,117.5,32.808,0
+CPHI.US,D,20160616,000000,110,118.8,110,115,39.724000000000004,0
+CPHI.US,D,20160617,000000,114.95,120.05,110,120.05,0.8140000000000001,0
+CPHI.US,D,20160620,000000,125,125,115.05,125,5.3580000000000005,0
+CPHI.US,D,20160621,000000,124.85,175,124.85,151.7,1627.272,0
+CPHI.US,D,20160622,000000,165,172.5,132.75,135,658.124,0
+CPHI.US,D,20160623,000000,131.25,140,125,125,52.176,0
+CPHI.US,D,20160624,000000,115,129.75,115,129.75,21.994,0
+CPHI.US,D,20160627,000000,120,122.5,115.5,120,53.07000000000001,0
+CPHI.US,D,20160628,000000,125,140,119,120,54.42000000000001,0
+CPHI.US,D,20160629,000000,125,130,120.05,125,56.45,0
+CPHI.US,D,20160630,000000,115,123.75,110,120,68.12,0
+CPHI.US,D,20160701,000000,121.05,121.05,119,119,6.731999999999999,0
+CPHI.US,D,20160705,000000,128.75,128.75,118.5,118.5,27.122000000000003,0
+CPHI.US,D,20160706,000000,134.35,134.35,120,120,6.646,0
+CPHI.US,D,20160707,000000,126,126,110,115,75.552,0
+CPHI.US,D,20160708,000000,120,120,110,115.8,71.69600000000001,0
+CPHI.US,D,20160711,000000,110.6,130,110.6,128,213.086,0
+CPHI.US,D,20160712,000000,116.05,134,116.05,124,45.244,0
+CPHI.US,D,20160713,000000,135,145,125,130,38.702,0
+CPHI.US,D,20160714,000000,135,140,130,134.85,88.76400000000001,0
+CPHI.US,D,20160715,000000,125.25,135,121.5,128.75,59.418,0
+CPHI.US,D,20160718,000000,122,134.95,120,132.5,52.188,0
+CPHI.US,D,20160719,000000,139.1,139.1,129.1,129.1,3.596,0
+CPHI.US,D,20160720,000000,130,130,120.8,130,17.854,0
+CPHI.US,D,20160721,000000,125,130,125,129.9,5.84,0
+CPHI.US,D,20160722,000000,130,175,125,148.2,2429.476,0
+CPHI.US,D,20160725,000000,140,157.5,126.25,145,528.1080000000001,0
+CPHI.US,D,20160726,000000,145,145,130,135,27.022000000000006,0
+CPHI.US,D,20160727,000000,136,145,130,137.8,120.11,0
+CPHI.US,D,20160728,000000,144.7,149.05,131,140,132.858,0
+CPHI.US,D,20160729,000000,144.75,144.75,125,140,62.967999999999996,0
+CPHI.US,D,20160801,000000,139.9,145,135,140,109.09400000000001,0
+CPHI.US,D,20160802,000000,142.5,142.5,132.5,132.5,223.97800000000004,0
+CPHI.US,D,20160803,000000,137.35,150,132.5,145.5,109.286,0
+CPHI.US,D,20160804,000000,152.75,170,139.4,146,419.3020000000001,0
+CPHI.US,D,20160805,000000,146.25,150,140,144.15,65.444,0
+CPHI.US,D,20160808,000000,145,150,140,149,97.76,0
+CPHI.US,D,20160809,000000,145,160,140.5,159.75,205.212,0
+CPHI.US,D,20160810,000000,150.15,159.4,150,159.4,59.44400000000001,0
+CPHI.US,D,20160811,000000,150.75,157.5,150,155,59.518,0
+CPHI.US,D,20160812,000000,150.7,152.5,145.5,146,271.026,0
+CPHI.US,D,20160815,000000,150,152.5,138,139.4,190.942,0
+CPHI.US,D,20160816,000000,139.4,148.6,137.5,138,166.52800000000002,0
+CPHI.US,D,20160817,000000,144.9,145,140,140,70.33800000000001,0
+CPHI.US,D,20160818,000000,144.75,145,136,140.85,103.008,0
+CPHI.US,D,20160819,000000,136,143.05,135,135,245.14200000000002,0
+CPHI.US,D,20160822,000000,125.05,131.25,122.8,130.05,209.83000000000004,0
+CPHI.US,D,20160823,000000,130,135,130,132.5,118.30000000000001,0
+CPHI.US,D,20160824,000000,132.5,144.35,126,126,514.1020000000001,0
+CPHI.US,D,20160825,000000,130,130,125,125,88.916,0
+CPHI.US,D,20160826,000000,131.25,131.25,122.5,122.5,120.48,0
+CPHI.US,D,20160829,000000,121,122.5,121,121,135.46800000000002,0
+CPHI.US,D,20160830,000000,118,122.5,118,120,65,0
+CPHI.US,D,20160831,000000,122.2,122.5,119,119,178.496,0
+CPHI.US,D,20160901,000000,122.5,130,119,130,43.18600000000001,0
+CPHI.US,D,20160902,000000,122.55,135,122.55,135,15.100000000000001,0
+CPHI.US,D,20160906,000000,130,130,125,125,16.73,0
+CPHI.US,D,20160907,000000,126,132.5,120,120,74.992,0
+CPHI.US,D,20160908,000000,123,125,114.95,115,124.42000000000002,0
+CPHI.US,D,20160909,000000,111,120,111,117.5,28.544,0
+CPHI.US,D,20160912,000000,115,122.5,110,122.45,34.04,0
+CPHI.US,D,20160913,000000,122.5,125,120,120,69.27000000000001,0
+CPHI.US,D,20160914,000000,120.55,120.55,110,115,227.38400000000001,0
+CPHI.US,D,20160915,000000,117.5,120,114.85,120,9.194,0
+CPHI.US,D,20160916,000000,121.25,121.25,116.25,117.5,22.730000000000004,0
+CPHI.US,D,20160919,000000,120,120,110,115,32.07,0
+CPHI.US,D,20160920,000000,112.5,116.25,110,115,64.974,0
+CPHI.US,D,20160921,000000,113.75,113.75,110,112.5,15.688,0
+CPHI.US,D,20160922,000000,110,110.05,105,110,38.626000000000005,0
+CPHI.US,D,20160923,000000,105.05,112.5,105,105,30.286,0
+CPHI.US,D,20160926,000000,105,112.45,105,105,103.18800000000002,0
+CPHI.US,D,20160927,000000,110,110,108.95,109.5,211.26,0
+CPHI.US,D,20160928,000000,108.95,108.95,105,105.25,33.602,0
+CPHI.US,D,20160929,000000,110,115,105,106.25,16.91,0
+CPHI.US,D,20160930,000000,106,107.5,105,107.5,67.676,0
+CPHI.US,D,20161003,000000,105.35,105.35,100,100,56.73,0
+CPHI.US,D,20161004,000000,100,115,100,115,171.454,0
+CPHI.US,D,20161005,000000,115,115,110,111.7,125.49200000000002,0
+CPHI.US,D,20161006,000000,110,114.85,110,110.3,32.466,0
+CPHI.US,D,20161007,000000,110,110,110,110,12.516,0
+CPHI.US,D,20161010,000000,110,112.5,110,110,20.932000000000002,0
+CPHI.US,D,20161011,000000,112,114,110,110,27.977999999999998,0
+CPHI.US,D,20161012,000000,110.5,110.5,100,100.05,154.02800000000002,0
+CPHI.US,D,20161013,000000,104.95,105,95,100,122.984,0
+CPHI.US,D,20161014,000000,100.05,100.5,100,100.5,19.538,0
+CPHI.US,D,20161017,000000,100.25,102.5,97.55,99.95,27.308,0
+CPHI.US,D,20161018,000000,100.1,102.5,97.5,98,35.64,0
+CPHI.US,D,20161019,000000,99.95,100.05,95,97.2,107.06400000000002,0
+CPHI.US,D,20161020,000000,97.2,100,97.2,98,34.346,0
+CPHI.US,D,20161021,000000,106.25,109.95,105.25,106.2,20.116,0
+CPHI.US,D,20161024,000000,106.25,109.95,106.25,107.5,12.224,0
+CPHI.US,D,20161025,000000,75.05,110,75.05,105,37.436,0
+CPHI.US,D,20161026,000000,100,100,95,100,35.934,0
+CPHI.US,D,20161027,000000,100.05,107.5,100,105,81.33200000000001,0
+CPHI.US,D,20161028,000000,100.75,104.5,100.75,104.5,53.69,0
+CPHI.US,D,20161031,000000,101.25,104.2,95,97.65,52.617999999999995,0
+CPHI.US,D,20161101,000000,102.5,103.6,100,103,42.36000000000001,0
+CPHI.US,D,20161102,000000,100,104.75,97,102.5,8.022,0
+CPHI.US,D,20161103,000000,95.75,100,95,99.95,54.736000000000004,0
+CPHI.US,D,20161104,000000,95,99.75,95,99.75,28.198000000000004,0
+CPHI.US,D,20161107,000000,98.75,100,97.5,100,20.248,0
+CPHI.US,D,20161108,000000,103.75,106.25,103.75,105,46.6,0
+CPHI.US,D,20161109,000000,105,117.5,101.25,117.5,40.474000000000004,0
+CPHI.US,D,20161110,000000,115.5,115.5,110,112.5,15.872,0
+CPHI.US,D,20161111,000000,114.7,125,110,120,162.39800000000002,0
+CPHI.US,D,20161114,000000,115,115,110,110,12.880000000000003,0
+CPHI.US,D,20161115,000000,114.2,114.2,105,105,56.59,0
+CPHI.US,D,20161116,000000,105.35,107.75,100.15,100.25,53.164,0
+CPHI.US,D,20161117,000000,101.5,102.5,90,95,304.418,0
+CPHI.US,D,20161118,000000,95,97.5,92.5,94.5,123.95,0
+CPHI.US,D,20161121,000000,95,99.5,92.4,95,179.116,0
+CPHI.US,D,20161122,000000,95,95,90,90,68.116,0
+CPHI.US,D,20161123,000000,85.25,90,85,90,63.504,0
+CPHI.US,D,20161125,000000,87.5,88.75,85,85,12.32,0
+CPHI.US,D,20161128,000000,90,92.5,90,90.45,39.668000000000006,0
+CPHI.US,D,20161129,000000,94.8,94.8,90,94.15,19.67,0
+CPHI.US,D,20161130,000000,90,95,90,90,33.466,0
+CPHI.US,D,20161201,000000,92.5,96.25,92.5,96.2,24.400000000000002,0
+CPHI.US,D,20161202,000000,99.5,99.5,99.5,99.5,20.6,0
+CPHI.US,D,20161205,000000,99.5,100,95,95,20.336000000000002,0
+CPHI.US,D,20161206,000000,86.25,98.75,86.25,98.75,36.9,0
+CPHI.US,D,20161207,000000,90.5,100,90.5,92,117.43800000000002,0
+CPHI.US,D,20161208,000000,95,104.7,95,95,154.708,0
+CPHI.US,D,20161209,000000,96.6,149.4,92,146.95,2753.744,0
+CPHI.US,D,20161212,000000,162,175,130,135,1899.8180000000002,0
+CPHI.US,D,20161213,000000,135,135,101.45,119.95,1005.0260000000001,0
+CPHI.US,D,20161214,000000,120,120,107.5,115.05,207.9,0
+CPHI.US,D,20161215,000000,115,115.8,110,114.5,72.47200000000001,0
+CPHI.US,D,20161216,000000,115,120,110.5,115,42.128,0
+CPHI.US,D,20161219,000000,115,120,110,110,70.162,0
+CPHI.US,D,20161220,000000,112.9,119.75,110,116.25,154.934,0
+CPHI.US,D,20161221,000000,112.5,120,110,120,43.730000000000004,0
+CPHI.US,D,20161222,000000,120,150.05,119.8,129.95,680.118,0
+CPHI.US,D,20161223,000000,125,135,125,125,126.41,0
+CPHI.US,D,20161227,000000,125,125,110.05,120,185.95600000000002,0
+CPHI.US,D,20161228,000000,117.65,124.95,117.65,122.65,33.214,0
+CPHI.US,D,20161229,000000,120,125,115.2,121.25,123.56400000000002,0
+CPHI.US,D,20161230,000000,130,130,125.5,130,96.63600000000001,0
+CPHI.US,D,20170103,000000,135,137.2,120,127.1,52.112,0
+CPHI.US,D,20170104,000000,150,150,130,132.5,64.83200000000001,0
+CPHI.US,D,20170105,000000,132.5,135,120,132.2,65.08800000000001,0
+CPHI.US,D,20170106,000000,132.5,132.5,125,131.2,21.298000000000002,0
+CPHI.US,D,20170109,000000,129.95,140,129.95,135,82.18,0
+CPHI.US,D,20170110,000000,136.5,145,134.15,143.75,180.828,0
+CPHI.US,D,20170111,000000,142.4,142.4,123.37,129.5,207.96,0
+CPHI.US,D,20170112,000000,125.25,162.6,125.25,145,687.214,0
+CPHI.US,D,20170113,000000,152.25,157,140,140,349.27,0
+CPHI.US,D,20170117,000000,140,149.95,132.65,140,113.06600000000002,0
+CPHI.US,D,20170118,000000,132.5,138.75,132.5,133.75,61.45,0
+CPHI.US,D,20170119,000000,130,135,125.05,134.75,139.64200000000002,0
+CPHI.US,D,20170120,000000,131.15,137.5,125.05,134.05,44.2,0
+CPHI.US,D,20170123,000000,125.75,136.45,125.75,135,64.956,0
+CPHI.US,D,20170124,000000,125,136.25,125,130,59.992,0
+CPHI.US,D,20170125,000000,130,135,127.5,127.5,58.75800000000001,0
+CPHI.US,D,20170126,000000,127.5,131.25,125,125.8,66.074,0
+CPHI.US,D,20170127,000000,132.05,135,125,125,95.628,0
+CPHI.US,D,20170130,000000,125,135,125,125,9.288,0
+CPHI.US,D,20170131,000000,130,132.5,125,125,11.526000000000002,0
+CPHI.US,D,20170201,000000,130,130,120,124.95,27.762,0
+CPHI.US,D,20170202,000000,122.5,130,120.1,120.1,69.352,0
+CPHI.US,D,20170203,000000,124.3,130.5,120,120,78.534,0
+CPHI.US,D,20170206,000000,115,120,111.1,120,118.46,0
+CPHI.US,D,20170207,000000,120,130,115,125,102.7,0
+CPHI.US,D,20170208,000000,135,135,125,125,26.778,0
+CPHI.US,D,20170209,000000,125,130,115,125,54.98,0
+CPHI.US,D,20170210,000000,130,130,117.8,125,3.672,0
+CPHI.US,D,20170213,000000,135,139.9,125,127.5,98.614,0
+CPHI.US,D,20170214,000000,130,130,120,130,33.588,0
+CPHI.US,D,20170215,000000,135,137.5,126.2,126.5,28.201999999999998,0
+CPHI.US,D,20170216,000000,132.5,139.9,122.5,135,102.07400000000001,0
+CPHI.US,D,20170217,000000,130,135,130,130,15.630000000000003,0
+CPHI.US,D,20170221,000000,127.55,134.95,125,132.5,39.900000000000006,0
+CPHI.US,D,20170222,000000,134,134,120.5,130,62.926,0
+CPHI.US,D,20170223,000000,127.5,127.5,125,127.5,5.574000000000001,0
+CPHI.US,D,20170224,000000,127.6,127.6,120.05,126.9,36.054,0
+CPHI.US,D,20170227,000000,130,130,120,122.5,97.22800000000001,0
+CPHI.US,D,20170228,000000,117.5,122.45,116.25,120,89.21000000000001,0
+CPHI.US,D,20170301,000000,120,127.5,117.5,117.5,83.35000000000001,0
+CPHI.US,D,20170302,000000,125,125,105.05,110.05,123.21800000000002,0
+CPHI.US,D,20170303,000000,115.55,120,112.5,115.85,108.11400000000002,0
+CPHI.US,D,20170306,000000,122.5,124.55,115.05,120.05,55.812000000000005,0
+CPHI.US,D,20170307,000000,125,125,115,115,38.296,0
+CPHI.US,D,20170308,000000,115,115,112.5,115,59.314,0
+CPHI.US,D,20170309,000000,110,124,105,120,93.65800000000002,0
+CPHI.US,D,20170310,000000,110.05,125,110,117.4,60.526,0
+CPHI.US,D,20170313,000000,117.5,139.9,110.05,130,816.524,0
+CPHI.US,D,20170314,000000,135,135,115,125,162.372,0
+CPHI.US,D,20170315,000000,129.1,135,120,120.05,95.462,0
+CPHI.US,D,20170316,000000,125,135,120,120.1,123.86,0
+CPHI.US,D,20170317,000000,120.15,134.95,120,125,112.25999999999999,0
+CPHI.US,D,20170320,000000,125.05,139.25,110,110,416.35600000000005,0
+CPHI.US,D,20170321,000000,120,132.5,115,120,171.98000000000002,0
+CPHI.US,D,20170322,000000,125.5,125.5,122.55,125.5,89.32600000000001,0
+CPHI.US,D,20170323,000000,125.5,130,122.5,125.55,62.084,0
+CPHI.US,D,20170324,000000,133.4,133.4,122.5,133.4,82.71600000000001,0
+CPHI.US,D,20170327,000000,132.5,132.5,126.35,132.5,64.164,0
+CPHI.US,D,20170328,000000,132.5,132.5,127.25,130,50.506,0
+CPHI.US,D,20170329,000000,133.25,133.25,129,130.8,48.638000000000005,0
+CPHI.US,D,20170330,000000,133,133,120,131.25,133.898,0
+CPHI.US,D,20170331,000000,131.25,132.25,121.25,130,98.61200000000001,0
+CPHI.US,D,20170403,000000,130,131.15,122.5,125,77.306,0
+CPHI.US,D,20170404,000000,131.25,131.25,120,127.5,48.96000000000001,0
+CPHI.US,D,20170405,000000,125,131.15,120.05,131,168.366,0
+CPHI.US,D,20170406,000000,132.5,132.5,115,127.75,76.79400000000001,0
+CPHI.US,D,20170407,000000,131.15,155,122.5,130.05,1034.988,0
+CPHI.US,D,20170410,000000,130,130,127.5,127.75,70.85000000000001,0
+CPHI.US,D,20170411,000000,127.5,140,120.05,128.3,118.81400000000002,0
+CPHI.US,D,20170412,000000,134.7,134.7,122.5,122.5,83.4,0
+CPHI.US,D,20170413,000000,140,140,120.05,132.5,179.27800000000002,0
+CPHI.US,D,20170417,000000,132.5,132.55,125,131.85,37.536,0
+CPHI.US,D,20170418,000000,120,135,120,132.5,18.278000000000002,0
+CPHI.US,D,20170419,000000,127.5,130,120.5,130,57.346000000000004,0
+CPHI.US,D,20170420,000000,130,165,126.25,133.9,2169.0099999999998,0
+CPHI.US,D,20170421,000000,130.5,135,120.6,127,752.6600000000001,0
+CPHI.US,D,20170424,000000,125,133.75,122.5,122.5,498.06000000000006,0
+CPHI.US,D,20170425,000000,122.5,135,120.5,132.5,432.88800000000003,0
+CPHI.US,D,20170426,000000,135,135,125,130,171.44600000000003,0
+CPHI.US,D,20170427,000000,126,130,122.75,129.5,112.856,0
+CPHI.US,D,20170428,000000,130,130,125,129,226.20000000000002,0
+CPHI.US,D,20170501,000000,130,130,125,127.25,156.54200000000003,0
+CPHI.US,D,20170502,000000,123,127.45,120,120,98.20800000000001,0
+CPHI.US,D,20170503,000000,124.95,124.95,120,124.85,159.25,0
+CPHI.US,D,20170504,000000,123.35,132.5,116,120,783.474,0
+CPHI.US,D,20170505,000000,121.25,125,120,120.1,353.716,0
+CPHI.US,D,20170508,000000,124,124,120,122.9,135.06199999999998,0
+CPHI.US,D,20170509,000000,123.5,123.5,120.5,120.636,283.822,0
+CPHI.US,D,20170510,000000,122.5,123.5,120,120.1,118.85000000000001,0
+CPHI.US,D,20170511,000000,120.05,127.4,110,112.3,411.18800000000005,0
+CPHI.US,D,20170512,000000,110,117.5,100,107.5,434.1020000000001,0
+CPHI.US,D,20170515,000000,110,110,80,86,908.032,0
+CPHI.US,D,20170516,000000,90.3,95,72.55,75,868.984,0
+CPHI.US,D,20170517,000000,78.75,126.75,78.75,85,3247.982,0
+CPHI.US,D,20170518,000000,85,100,80,84.25,1945.948,0
+CPHI.US,D,20170519,000000,85,90,82.5,85,565.066,0
+CPHI.US,D,20170522,000000,89.25,89.5,80.15,87.5,560.08,0
+CPHI.US,D,20170523,000000,85,87.5,82.5,84.15,364.47600000000006,0
+CPHI.US,D,20170524,000000,88.35,103.7,85,90,456.862,0
+CPHI.US,D,20170525,000000,89.95,105,85.4,95,1709.882,0
+CPHI.US,D,20170526,000000,99.75,100,89.95,91.5,423.46000000000004,0
+CPHI.US,D,20170530,000000,95,95,86.3,92.5,244.112,0
+CPHI.US,D,20170531,000000,95,120,94.5,120,3472.3019999999997,0
+CPHI.US,D,20170601,000000,117.45,120,100,105,1268.7740000000001,0
+CPHI.US,D,20170602,000000,113.75,115,100,110,542.27,0
+CPHI.US,D,20170605,000000,132.25,132.25,100.8,109.7,293.3,0
+CPHI.US,D,20170606,000000,105,110,100,108,201.90200000000002,0
+CPHI.US,D,20170607,000000,107.5,110,102.5,109.5,363.322,0
+CPHI.US,D,20170608,000000,107.5,117.5,103,103.55,461.98199999999997,0
+CPHI.US,D,20170609,000000,102.5,107.75,101.35,104.95,252.62600000000003,0
+CPHI.US,D,20170612,000000,105,106.5,100.05,100.55,188.99800000000002,0
+CPHI.US,D,20170613,000000,104.75,105,100.05,105,252.058,0
+CPHI.US,D,20170614,000000,100.1,102.95,100,100,292.908,0
+CPHI.US,D,20170615,000000,100,117.45,94.3,101.25,2546.044,0
+CPHI.US,D,20170616,000000,100,100,95,99,313.91,0
+CPHI.US,D,20170619,000000,105,105,95,100,114.61800000000001,0
+CPHI.US,D,20170620,000000,95,107.5,91,102.5,920.4120000000001,0
+CPHI.US,D,20170621,000000,104.75,114.9,95,111.05,1874.8560000000002,0
+CPHI.US,D,20170622,000000,108.75,139.95,105,137.5,4107.192,0
+CPHI.US,D,20170623,000000,123.25,139.75,111.7,112,2114.838,0
+CPHI.US,D,20170626,000000,112.1,130,112,117.05,436.212,0
+CPHI.US,D,20170627,000000,122.9,127,107.5,119.95,413.446,0
+CPHI.US,D,20170628,000000,138,138,111.424,119.5,504.6020000000001,0
+CPHI.US,D,20170629,000000,117.5,120,110,112.55,398.97,0
+CPHI.US,D,20170630,000000,115.5,120,110.2,115,508.454,0
+CPHI.US,D,20170703,000000,97.75,119.4,97.75,117.5,390.93800000000005,0
+CPHI.US,D,20170705,000000,115,117.8,110,116.75,129.18800000000002,0
+CPHI.US,D,20170706,000000,112.5,115,105.5,113.5,332.362,0
+CPHI.US,D,20170707,000000,111,124.9,107.5,116.25,1566.948,0
+CPHI.US,D,20170710,000000,116.35,117.5,110,114.45,444.09,0
+CPHI.US,D,20170711,000000,107.5,112.45,105,110,381.84000000000003,0
+CPHI.US,D,20170712,000000,108.75,115,105.5,110,133.85,0
+CPHI.US,D,20170713,000000,110,115,109,112.5,82.49600000000001,0
+CPHI.US,D,20170714,000000,110.25,117.5,105.8,115,130.79000000000002,0
+CPHI.US,D,20170717,000000,117.5,117.5,105,114.5,208.26999999999998,0
+CPHI.US,D,20170718,000000,114.5,114.5,105.55,112,235.29000000000002,0
+CPHI.US,D,20170719,000000,112,114.5,108.7,110.55,71.556,0
+CPHI.US,D,20170720,000000,112.5,113.5,111.05,113.5,65.286,0
+CPHI.US,D,20170721,000000,113.5,113.5,108.5,113.5,95.83,0
+CPHI.US,D,20170724,000000,113.5,113.5,107,108,189.234,0
+CPHI.US,D,20170725,000000,111,112.4,100,109.2,605.746,0
+CPHI.US,D,20170726,000000,112,112,104,107.5,54.900000000000006,0
+CPHI.US,D,20170727,000000,109.85,109.85,104,104.45,94.022,0
+CPHI.US,D,20170728,000000,105,109.65,102.5,104.9,148.744,0
+CPHI.US,D,20170731,000000,100,104.95,100,104.5,230.162,0
+CPHI.US,D,20170801,000000,103.45,103.45,100,101.5,178.74400000000003,0
+CPHI.US,D,20170802,000000,100.05,101.4,100,100.9,103.81,0
+CPHI.US,D,20170803,000000,101.5,101.5,95.3,95.35,216.592,0
+CPHI.US,D,20170804,000000,96,99.45,92.5,92.65,145.072,0
+CPHI.US,D,20170807,000000,95.5,97.35,92.7,95,61.268,0
+CPHI.US,D,20170808,000000,92.75,96,92.75,92.75,79.83600000000001,0
+CPHI.US,D,20170809,000000,95,96,86,95,228.76999999999998,0
+CPHI.US,D,20170810,000000,90,91.9,86,87.5,188.56,0
+CPHI.US,D,20170811,000000,91.85,91.9,85.55,87.8,118.72800000000001,0
+CPHI.US,D,20170814,000000,92.15,100,89.5,90.5,378.466,0
+CPHI.US,D,20170815,000000,100,100,87.5,89.25,367.24,0
+CPHI.US,D,20170816,000000,86,95,86,90.6,124.34000000000002,0
+CPHI.US,D,20170817,000000,96.5,100,86,93.4,539.5600000000001,0
+CPHI.US,D,20170818,000000,94.5,94.5,90.55,93.25,157.62800000000001,0
+CPHI.US,D,20170821,000000,86,90.95,86,88.25,144.74200000000002,0
+CPHI.US,D,20170822,000000,92.5,92.5,88.25,89.1,105.67200000000001,0
+CPHI.US,D,20170823,000000,88.5,92.5,88.25,89.7,154.61400000000003,0
+CPHI.US,D,20170824,000000,89.95,89.95,87.5,89.8,114.44400000000002,0
+CPHI.US,D,20170825,000000,89.95,92.5,87.55,90,203.22400000000002,0
+CPHI.US,D,20170828,000000,92.5,95,90.1,91.9,75.006,0
+CPHI.US,D,20170829,000000,95,95,91.2,91.25,194.096,0
+CPHI.US,D,20170830,000000,94.7,94.8,91.25,92.45,531.438,0
+CPHI.US,D,20170831,000000,92.5,102.8,92.5,96.4,521.672,0
+CPHI.US,D,20170901,000000,99,99,91.55,95.2,156.05200000000002,0
+CPHI.US,D,20170905,000000,92.5,95.4,90,92.55,165.40800000000002,0
+CPHI.US,D,20170906,000000,95,95,85.5,93.3,236.11,0
+CPHI.US,D,20170907,000000,85.5,95,85.5,94,148.384,0
+CPHI.US,D,20170908,000000,90,97.5,90,92.5,125.38,0
+CPHI.US,D,20170911,000000,100,100,90.9,92.5,175.952,0
+CPHI.US,D,20170912,000000,91,100,90.75,99.6,1393.7920000000001,0
+CPHI.US,D,20170913,000000,100.5,102,95.5,97.45,170.082,0
+CPHI.US,D,20170914,000000,95.5,97.5,90.8,93,217.51,0
+CPHI.US,D,20170915,000000,97.5,98,93.5,97.25,313.47800000000007,0
+CPHI.US,D,20170918,000000,98.5,100,94,100,72.034,0
+CPHI.US,D,20170919,000000,100,100,95,99.95,99.97200000000001,0
+CPHI.US,D,20170920,000000,99.95,100,95.05,99.95,263.33000000000004,0
+CPHI.US,D,20170921,000000,100,100,95,99.5,105.26800000000001,0
+CPHI.US,D,20170922,000000,100,102,97.5,99.45,225.842,0
+CPHI.US,D,20170925,000000,100,100,95.55,100,42.968,0
+CPHI.US,D,20170926,000000,97.6,100,82.15,85,1013.398,0
+CPHI.US,D,20170927,000000,89.25,90,83.3,85,328.35400000000004,0
+CPHI.US,D,20170928,000000,89.25,90,83.3,86.2,247.608,0
+CPHI.US,D,20170929,000000,89.9,89.9,85,87.5,215.87,0
+CPHI.US,D,20171002,000000,82.5,87.5,82.5,86,146.384,0
+CPHI.US,D,20171003,000000,87.5,88.95,82.5,84.5,94.83800000000001,0
+CPHI.US,D,20171004,000000,84.5,87.25,83.4,86.45,123.47000000000001,0
+CPHI.US,D,20171005,000000,83.55,86.6,83.55,84.95,111.03800000000001,0
+CPHI.US,D,20171006,000000,85,107.5,83.55,88.5,3828.4500000000003,0
+CPHI.US,D,20171009,000000,93,93,85,87.4,519.552,0
+CPHI.US,D,20171010,000000,91.35,91.35,84.6,84.6,292.742,0
+CPHI.US,D,20171011,000000,84.6,87.5,82.5,84.5,219.23400000000004,0
+CPHI.US,D,20171012,000000,85,87,82.8,83.4,144.89000000000001,0
+CPHI.US,D,20171013,000000,82.65,85.5,80,80,409.79600000000005,0
+CPHI.US,D,20171016,000000,84,85,80.05,80.75,200.722,0
+CPHI.US,D,20171017,000000,87.5,87.5,79.5,80.8,311.942,0
+CPHI.US,D,20171018,000000,86,86,76.75,80,650.2760000000001,0
+CPHI.US,D,20171019,000000,77.5,81.6,77.5,79.9,298.462,0
+CPHI.US,D,20171020,000000,77.5,84.2,77.5,80,169.41,0
+CPHI.US,D,20171023,000000,84,84,77.5,77.5,171.056,0
+CPHI.US,D,20171024,000000,79.45,82.5,77.5,79.5,234.752,0
+CPHI.US,D,20171025,000000,77.5,90,77.5,80.6,321.414,0
+CPHI.US,D,20171026,000000,80.65,105.4,80.65,83,283.34000000000003,0
+CPHI.US,D,20171027,000000,86.5,86.75,80.1,84.9,202.79200000000003,0
+CPHI.US,D,20171030,000000,85.5,85.75,80.2,82.65,104.88800000000002,0
+CPHI.US,D,20171031,000000,80.25,82.65,78,82.05,126.634,0
+CPHI.US,D,20171101,000000,87.5,87.5,78.75,82.1,92.83800000000001,0
+CPHI.US,D,20171102,000000,84.4,85,80,85,125.202,0
+CPHI.US,D,20171103,000000,78,85,78,83.55,200.656,0
+CPHI.US,D,20171106,000000,85,87.5,80.5,85.05,170.29000000000002,0
+CPHI.US,D,20171107,000000,80.05,87.5,80.05,81.55,75.558,0
+CPHI.US,D,20171108,000000,85.55,105,81.5,92.35,2462.106,0
+CPHI.US,D,20171109,000000,92.5,120,87.5,99.85,4909.548000000001,0
+CPHI.US,D,20171110,000000,104.8,104.8,92.5,95.1,765.214,0
+CPHI.US,D,20171113,000000,86,95,85.75,88.5,478.85400000000004,0
+CPHI.US,D,20171114,000000,87.5,98.5,86.85,92.5,841.448,0
+CPHI.US,D,20171115,000000,85,93.45,85,89.85,449.26800000000003,0
+CPHI.US,D,20171116,000000,90,91.7,85,88.8,266.17199999999997,0
+CPHI.US,D,20171117,000000,85.5,91.7,85.5,90.6,300.76,0
+CPHI.US,D,20171120,000000,90.6,94.5,86.3,90,349.93000000000006,0
+CPHI.US,D,20171121,000000,86.3,90,86.3,89.95,226.868,0
+CPHI.US,D,20171122,000000,87,89.95,87,89.45,93.72200000000001,0
+CPHI.US,D,20171124,000000,89.9,94.45,88.1,93.9,141.056,0
+CPHI.US,D,20171127,000000,93.5,123.5,90,90.55,157.65,0
+CPHI.US,D,20171128,000000,95.05,95.5,89.4,93.35,182.288,0
+CPHI.US,D,20171129,000000,93.9,93.9,85,89.55,307.24600000000004,0
+CPHI.US,D,20171130,000000,89.55,90.9,85.1,89.8,136.64000000000001,0
+CPHI.US,D,20171201,000000,89.75,89.75,85,86,190.79200000000003,0
+CPHI.US,D,20171204,000000,89.25,89.25,82.6,84.1,117.578,0
+CPHI.US,D,20171205,000000,84.1,84.9,82.6,83.65,189.15200000000002,0
+CPHI.US,D,20171206,000000,85,85.35,80.5,82.95,207.73000000000002,0
+CPHI.US,D,20171207,000000,80,85,80,84.6,83.906,0
+CPHI.US,D,20171208,000000,84.6,88.75,82.85,85,198.33800000000002,0
+CPHI.US,D,20171211,000000,88.75,96.95,85,94.3,674.402,0
+CPHI.US,D,20171212,000000,86,95,82.5,89.85,328.266,0
+CPHI.US,D,20171213,000000,94.3,94.35,89.75,90.15,80.364,0
+CPHI.US,D,20171214,000000,85,90,85,89.9,110.39800000000001,0
+CPHI.US,D,20171215,000000,89.7,89.7,85.05,89.2,165.466,0
+CPHI.US,D,20171218,000000,85,89.6,84.3,88.1,188.82000000000002,0
+CPHI.US,D,20171219,000000,85,95,85,90.005,460.948,0
+CPHI.US,D,20171220,000000,95,95,89.75,94.4,65.43400000000001,0
+CPHI.US,D,20171221,000000,90,94.4,87.5,90.15,155.33,0
+CPHI.US,D,20171222,000000,94.35,94.35,85,93.5,108.76600000000002,0
+CPHI.US,D,20171226,000000,97.45,97.45,85,85.5,412.57200000000006,0
+CPHI.US,D,20171227,000000,90,90.5,85.5,88,86.12,0
+CPHI.US,D,20171228,000000,90,90,85.05,88.2,204.61800000000002,0
+CPHI.US,D,20171229,000000,86,88.2,86,87.8,132.386,0
+CPHI.US,D,20180102,000000,90,90,85.95,86.5,320.84000000000003,0
+CPHI.US,D,20180103,000000,87,87,85,85.95,345.062,0
+CPHI.US,D,20180104,000000,85.5,99,83.95,99,2568.132,0
+CPHI.US,D,20180105,000000,382.5,725,207,235,78584.01800000001,0
+CPHI.US,D,20180108,000000,239.4,294.85,205,289.95,18878.964000000004,0
+CPHI.US,D,20180109,000000,294.5,327.5,251.9,255.05,7676.488000000001,0
+CPHI.US,D,20180110,000000,245,282.4,215.05,232.5,4014.16,0
+CPHI.US,D,20180111,000000,225.8,274.95,212.5,262.5,8634.676,0
+CPHI.US,D,20180112,000000,310,310,217.8,246.2,4993.352,0
+CPHI.US,D,20180116,000000,230,245,215,220,2865.896,0
+CPHI.US,D,20180117,000000,220,230,210,212.5,1517.5120000000002,0
+CPHI.US,D,20180118,000000,220,230,190.05,207.4,3937.6620000000003,0
+CPHI.US,D,20180119,000000,198.95,207.4,165.5,182.55,2459.6380000000004,0
+CPHI.US,D,20180122,000000,182.65,184.95,155.25,180,1983.218,0
+CPHI.US,D,20180123,000000,180,205,170,182.5,1816.4340000000002,0
+CPHI.US,D,20180124,000000,185.7,200,184.855,189.25,1138.346,0
+CPHI.US,D,20180125,000000,192.5,195,180.5,183.95,1046.982,0
+CPHI.US,D,20180126,000000,180.4,200,170,183.85,1697.486,0
+CPHI.US,D,20180129,000000,183.85,187.5,170,170.55,619.988,0
+CPHI.US,D,20180130,000000,179.05,179.05,160,170,745.3800000000001,0
+CPHI.US,D,20180131,000000,170.5,177.5,162.55,165,691.258,0
+CPHI.US,D,20180201,000000,165.75,180,156.25,170,1196.778,0
+CPHI.US,D,20180202,000000,177.65,178.5,160.65,162.5,544.724,0
+CPHI.US,D,20180205,000000,156,175,156,164.95,503.86800000000005,0
+CPHI.US,D,20180206,000000,150,162.5,145,154.85,917.09,0
+CPHI.US,D,20180207,000000,155,165,140,160,1573.698,0
+CPHI.US,D,20180208,000000,157.5,170,139.7,139.7,1267.2420000000002,0
+CPHI.US,D,20180209,000000,135.5,145,131.05,137.1,777.8420000000001,0
+CPHI.US,D,20180212,000000,135,160,135,159.85,2156.0860000000002,0
+CPHI.US,D,20180213,000000,141,175,141,166.25,1714.286,0
+CPHI.US,D,20180214,000000,174.55,174.95,150,164,798.416,0
+CPHI.US,D,20180215,000000,160.9,172.5,156.5,161.605,410.49,0
+CPHI.US,D,20180216,000000,165,170.35,162.4,164,372.144,0
+CPHI.US,D,20180220,000000,160.15,160.15,160.15,160.15,758.128,0
+CPHI.US,D,20180221,000000,162.3,172.7,155.15,168.5,860.448,0
+CPHI.US,D,20180222,000000,173.4,224.4,163.75,200,6262.452,0
+CPHI.US,D,20180223,000000,220,235.25,200,209.75,5013.986000000001,0
+CPHI.US,D,20180226,000000,220,220,191,197.45,2099.222,0
+CPHI.US,D,20180227,000000,200,200,170.605,180,1421.488,0
+CPHI.US,D,20180228,000000,170,197.45,170,190.05,1220.758,0
+CPHI.US,D,20180301,000000,175,194,174,180.2,1318.29,0
+CPHI.US,D,20180302,000000,180,189,180,183.9,601.462,0
+CPHI.US,D,20180305,000000,185.25,197,183.9,192.5,1005.758,0
+CPHI.US,D,20180306,000000,195,214,190,197.6,1808.6000000000001,0
+CPHI.US,D,20180307,000000,195.15,195.15,181.55,192.2,994.414,0
+CPHI.US,D,20180308,000000,192.2,192.2,176.5,183.85,1250.938,0
+CPHI.US,D,20180309,000000,189,190,174.9,176.25,893.85,0
+CPHI.US,D,20180312,000000,180,185,154.45,183.9,704.9180000000001,0
+CPHI.US,D,20180313,000000,187.5,189,180.6,184.9,443.644,0
+CPHI.US,D,20180314,000000,184,185,175,177.65,1013.1379999999999,0
+CPHI.US,D,20180315,000000,180.55,184.5,163.5,163.55,855.288,0
+CPHI.US,D,20180316,000000,179.5,187.5,160,165.776,1435.5620000000001,0
+CPHI.US,D,20180319,000000,174.95,174.95,160,165,944.6840000000001,0
+CPHI.US,D,20180320,000000,165,183.5,162.65,167.75,1172.912,0
+CPHI.US,D,20180321,000000,176.1,177.5,170,172.25,845.868,0
+CPHI.US,D,20180322,000000,170,177.25,162,166.75,371.21000000000004,0
+CPHI.US,D,20180323,000000,163.5,170,162.6,165.5,345.338,0
+CPHI.US,D,20180326,000000,163.5,175,162.5,162.65,543.75,0
+CPHI.US,D,20180327,000000,162.5,167.5,162.5,162.55,317.62600000000003,0
+CPHI.US,D,20180328,000000,164.2,164.2,150,150.1,601.79,0
+CPHI.US,D,20180329,000000,154.85,161.1,150.1,158.55,235.474,0
+CPHI.US,D,20180402,000000,165,165.1,155,159.75,302.32,0
+CPHI.US,D,20180403,000000,150,154.9,125.05,139.55,1292.634,0
+CPHI.US,D,20180404,000000,137.5,149,130,136.05,744.912,0
+CPHI.US,D,20180405,000000,132.55,148.5,131.15,140,380.5,0
+CPHI.US,D,20180406,000000,146.5,154,135.755,140.1,636.582,0
+CPHI.US,D,20180409,000000,145,150,130,139.648,702.806,0
+CPHI.US,D,20180410,000000,139.95,148.5,134,140.95,753.3580000000001,0
+CPHI.US,D,20180411,000000,145,164.2,138.1,146.4,2036.78,0
+CPHI.US,D,20180412,000000,151.4,160.1,141.4,152.7,1303.276,0
+CPHI.US,D,20180413,000000,166,166,149.405,156.25,738.674,0
+CPHI.US,D,20180416,000000,151.25,162.45,145,152.75,604.428,0
+CPHI.US,D,20180417,000000,156.35,164.95,145.5,150.4,519.2020000000001,0
+CPHI.US,D,20180418,000000,146.25,162.5,146.25,152.5,433.80400000000003,0
+CPHI.US,D,20180419,000000,159.5,174.45,150,158.95,2976.9880000000003,0
+CPHI.US,D,20180420,000000,158,158.9,148.85,151.05,408.454,0
+CPHI.US,D,20180423,000000,155,162.5,148.05,152.95,599.284,0
+CPHI.US,D,20180424,000000,153.65,159,148,154.4,463.7180000000001,0
+CPHI.US,D,20180425,000000,155.5,155.5,142.5,149.95,678.5160000000001,0
+CPHI.US,D,20180426,000000,150,150,135,139.5,728.692,0
+CPHI.US,D,20180427,000000,142.5,142.5,135,138.8,423.576,0
+CPHI.US,D,20180430,000000,140,140,134.95,135,154.876,0
+CPHI.US,D,20180501,000000,135,145,131.45,135.45,838.2540000000001,0
+CPHI.US,D,20180502,000000,137.5,142.4,131.4,135.625,715.658,0
+CPHI.US,D,20180503,000000,139,142.55,130,136.45,821.6440000000001,0
+CPHI.US,D,20180504,000000,139,154.95,131.5,137.5,2845.82,0
+CPHI.US,D,20180507,000000,136,137.45,132.5,134.002,319.50600000000003,0
+CPHI.US,D,20180508,000000,133,133,129.5,131.4,398.72800000000007,0
+CPHI.US,D,20180509,000000,130,140,130,135,587.5640000000001,0
+CPHI.US,D,20180510,000000,137.45,137.45,130,130.25,306.99,0
+CPHI.US,D,20180511,000000,145,145,132.5,132.55,229.83000000000004,0
+CPHI.US,D,20180514,000000,138.5,139,135.5,138.5,278.808,0
+CPHI.US,D,20180515,000000,139,142.5,131,135,590.884,0
+CPHI.US,D,20180516,000000,136.5,138.9,131,135,281.048,0
+CPHI.US,D,20180517,000000,133.8,136.35,133.8,135.75,172.514,0
+CPHI.US,D,20180518,000000,142.5,142.5,135.75,138.75,156.17200000000003,0
+CPHI.US,D,20180521,000000,145,158,131.85,140,1875.95,0
+CPHI.US,D,20180522,000000,137.5,142.5,131.6,140.1,618.5880000000001,0
+CPHI.US,D,20180523,000000,135.5,147.5,135.5,139.866,353.1,0
+CPHI.US,D,20180524,000000,135.5,145,135.5,141.2,125.74400000000001,0
+CPHI.US,D,20180525,000000,145.5,145.5,137.25,143.072,69.202,0
+CPHI.US,D,20180529,000000,145,145,135.6,138.3,313.588,0
+CPHI.US,D,20180530,000000,137.5,139.056,135.75,138,132.18800000000002,0
+CPHI.US,D,20180531,000000,135,140.5,135,137.15,174.41600000000003,0
+CPHI.US,D,20180601,000000,137.15,137.15,134.5,136,243.448,0
+CPHI.US,D,20180604,000000,134,137.15,120.05,128.1,1071.1180000000002,0
+CPHI.US,D,20180605,000000,129,129,125,126.25,223.24200000000002,0
+CPHI.US,D,20180606,000000,126.25,128.95,125,128.9,226.48800000000003,0
+CPHI.US,D,20180607,000000,127.5,129.4,125,129.4,206.904,0
+CPHI.US,D,20180608,000000,125,132.5,125,127,236.39200000000002,0
+CPHI.US,D,20180611,000000,125,131.25,122.65,126.3,200.20000000000002,0
+CPHI.US,D,20180612,000000,125,130.05,122.65,125.15,320.75,0
+CPHI.US,D,20180613,000000,129.1,129.9,122.65,127.25,172.036,0
+CPHI.US,D,20180614,000000,123.75,126.25,122.75,122.888,151.826,0
+CPHI.US,D,20180615,000000,122.5,127.25,122.5,122.65,240.086,0
+CPHI.US,D,20180618,000000,122.5,123,121.3,121.636,210.88200000000003,0
+CPHI.US,D,20180619,000000,105.8,120.35,105.8,115.1,452.612,0
+CPHI.US,D,20180620,000000,115.25,116.3,113.85,115.384,115.126,0
+CPHI.US,D,20180621,000000,115.7,120,111.7,113.5,196.33,0
+CPHI.US,D,20180622,000000,119.15,119.15,106.5,112.325,168.98800000000003,0
+CPHI.US,D,20180625,000000,105,110,100,107,154.996,0
+CPHI.US,D,20180626,000000,105,113.65,105,108.601,133.012,0
+CPHI.US,D,20180627,000000,102.5,120,102.5,115,461.68800000000005,0
+CPHI.US,D,20180628,000000,110,115,101.45,113.5,198.80200000000002,0
+CPHI.US,D,20180629,000000,115,115,105,109.95,97.56,0
+CPHI.US,D,20180702,000000,105,111.15,105,108.702,248.806,0
+CPHI.US,D,20180703,000000,115,115,105,112.95,72.078,0
+CPHI.US,D,20180705,000000,110,110.35,110,110.1,108.93800000000002,0
+CPHI.US,D,20180706,000000,110.25,114.95,110.05,110.864,123.96,0
+CPHI.US,D,20180709,000000,110,127.45,110,122.45,683.0840000000001,0
+CPHI.US,D,20180710,000000,128.55,129.95,124,128.4,350.914,0
+CPHI.US,D,20180711,000000,130,130.9,125,125.55,216.422,0
+CPHI.US,D,20180712,000000,130,130.15,122.95,127.7,139.552,0
+CPHI.US,D,20180713,000000,122.95,128.758,122.5,126.9,78.322,0
+CPHI.US,D,20180716,000000,129,134.5,123.85,125.85,229.82399999999998,0
+CPHI.US,D,20180717,000000,130,130,120,122.25,156.716,0
+CPHI.US,D,20180718,000000,125.5,125.5,114.582,121.25,264.89000000000004,0
+CPHI.US,D,20180719,000000,110,125,110,123.2,142.978,0
+CPHI.US,D,20180720,000000,123.3,123.3,110.8,121.85,169.108,0
+CPHI.US,D,20180723,000000,117.5,126.1,117.5,120,85.048,0
+CPHI.US,D,20180724,000000,125,125,112.4,117.55,302.702,0
+CPHI.US,D,20180725,000000,124.5,124.5,115.5,121.25,231.78200000000004,0
+CPHI.US,D,20180726,000000,115,125,115,123.55,324.30400000000003,0
+CPHI.US,D,20180727,000000,129.7,135,124.55,130,1052.1299999999999,0
+CPHI.US,D,20180730,000000,140,140,125,127.8,443.178,0
+CPHI.US,D,20180731,000000,130,134.95,125,130,257.478,0
+CPHI.US,D,20180801,000000,135,135.5,125.055,128.048,150.254,0
+CPHI.US,D,20180802,000000,128,140,125,128.47,186.44000000000003,0
+CPHI.US,D,20180803,000000,130.45,130.45,125,127.65,67.506,0
+CPHI.US,D,20180806,000000,110,127.5,110,118.55,303.184,0
+CPHI.US,D,20180807,000000,124.45,124.45,117.55,119.95,173.83,0
+CPHI.US,D,20180808,000000,117.75,121.2,110,119.422,257.524,0
+CPHI.US,D,20180809,000000,112.5,123.604,112.5,120.7,101.62400000000001,0
+CPHI.US,D,20180810,000000,125,125,115.75,120,66.424,0
+CPHI.US,D,20180813,000000,120,123.2,116,118.25,103.306,0
+CPHI.US,D,20180814,000000,120,124.849,118.305,124.804,185.64000000000001,0
+CPHI.US,D,20180815,000000,130,130,110.05,116.9,412.96000000000004,0
+CPHI.US,D,20180816,000000,110.05,116.85,110.05,115.7,139.04000000000002,0
+CPHI.US,D,20180817,000000,115.5,115.5,110.05,110.05,159.20600000000002,0
+CPHI.US,D,20180820,000000,115,115,110.05,112.5,241.02600000000004,0
+CPHI.US,D,20180821,000000,110,119.55,110,117.2,196.538,0
+CPHI.US,D,20180822,000000,122.5,122.5,115,115.5,136.458,0
+CPHI.US,D,20180823,000000,120,120,115,115,86.69,0
+CPHI.US,D,20180824,000000,116.65,117.7,112.55,113.8,96.03800000000001,0
+CPHI.US,D,20180827,000000,125,125,110,122.5,419.90600000000006,0
+CPHI.US,D,20180828,000000,120,129.95,115,125,896.148,0
+CPHI.US,D,20180829,000000,130,135,124.95,125.45,411.144,0
+CPHI.US,D,20180830,000000,115.5,130,115,123.705,171.584,0
+CPHI.US,D,20180831,000000,127.1,128.35,120,120,92.644,0
+CPHI.US,D,20180904,000000,120,127.65,120,120,177.012,0
+CPHI.US,D,20180905,000000,126,126,117.5,119.25,143.674,0
+CPHI.US,D,20180906,000000,125,125,117.505,117.505,136.66,0
+CPHI.US,D,20180907,000000,107.5,115,107.5,114.55,254.08800000000002,0
+CPHI.US,D,20180910,000000,112.5,120,110.45,113.1,320.1,0
+CPHI.US,D,20180911,000000,110.45,115,110.45,113.644,130.348,0
+CPHI.US,D,20180912,000000,119.3,119.5,111.5,114.7,185.91,0
+CPHI.US,D,20180913,000000,111.5,117.5,111.15,113.5,95.426,0
+CPHI.US,D,20180914,000000,107.5,113.45,107.5,111.125,95.71000000000001,0
+CPHI.US,D,20180917,000000,110,111.1,95,104.95,671.7800000000001,0
+CPHI.US,D,20180918,000000,101.25,111.1,95,111.1,316.53000000000003,0
+CPHI.US,D,20180919,000000,110,110,101.15,107.65,152.51,0
+CPHI.US,D,20180920,000000,110,110,103,109.09,176.19400000000002,0
+CPHI.US,D,20180921,000000,114.1,114.1,103.5,105.019,147.332,0
+CPHI.US,D,20180924,000000,103.5,108.8,100.05,103.5,209.24200000000002,0
+CPHI.US,D,20180925,000000,108,108,95,99.96,440.45000000000005,0
+CPHI.US,D,20180926,000000,96,103.35,96,100,158.58800000000002,0
+CPHI.US,D,20180927,000000,105,106.552,99.25,102.4,275.72600000000006,0
+CPHI.US,D,20180928,000000,104.9,105,100,102.1,114.798,0
+CPHI.US,D,20181001,000000,107.2,108,100.45,102.65,185.78,0
+CPHI.US,D,20181002,000000,100,105.5,100,100.1,200.704,0
+CPHI.US,D,20181003,000000,105,125,100.5,116.3,1659.298,0
+CPHI.US,D,20181004,000000,115.5,121.3,110.5,113.9,362.62800000000004,0
+CPHI.US,D,20181005,000000,119.55,119.55,110.5,112.3,94.486,0
+CPHI.US,D,20181008,000000,120,132.5,111,121.934,1210.074,0
+CPHI.US,D,20181009,000000,128.05,159,122,150,3357.4680000000003,0
+CPHI.US,D,20181010,000000,145,150,132,137.55,1141.6879999999999,0
+CPHI.US,D,20181011,000000,140,140,120.05,126.45,579.166,0
+CPHI.US,D,20181012,000000,136.5,136.58,121.5,126.4,220.514,0
+CPHI.US,D,20181015,000000,132.5,133.412,117.5,124.9,231.67,0
+CPHI.US,D,20181016,000000,125,125.252,120.5,121.9,109.056,0
+CPHI.US,D,20181017,000000,130,140,115,132.5,957.422,0
+CPHI.US,D,20181018,000000,130,420,125,225,48779.958000000006,0
+CPHI.US,D,20181019,000000,320,347.5,199.95,215.5,19121.068,0
+CPHI.US,D,20181022,000000,220.5,225,160,177.372,4296.784,0
+CPHI.US,D,20181023,000000,165,225,150,190.05,7601.067999999999,0
+CPHI.US,D,20181024,000000,193,215,180,188.9,2341.952,0
+CPHI.US,D,20181025,000000,188.9,188.9,160,170.05,1349.036,0
+CPHI.US,D,20181026,000000,180.95,199,150,165,2543.588,0
+CPHI.US,D,20181029,000000,160,175.05,155,155.5,1261.8360000000002,0
+CPHI.US,D,20181030,000000,155.5,162.284,150,156.4,704.7860000000001,0
+CPHI.US,D,20181031,000000,156.45,188.5,156.45,170,1578.848,0
+CPHI.US,D,20181101,000000,164,195,160.5,181.95,3611.11,0
+CPHI.US,D,20181102,000000,190.05,210,175,179.8,3850.134,0
+CPHI.US,D,20181105,000000,180,190,170,188.8,2029.326,0
+CPHI.US,D,20181106,000000,181.1,185,162.5,173,995.096,0
+CPHI.US,D,20181107,000000,177.55,177.55,165,172.5,409.65000000000003,0
+CPHI.US,D,20181108,000000,162.5,175,160,175,511.22200000000004,0
+CPHI.US,D,20181109,000000,168.3,175,159.9,164.95,574.726,0
+CPHI.US,D,20181112,000000,160,165.5,150,150,369.99800000000005,0
+CPHI.US,D,20181113,000000,157.5,240,156.95,180,9275.57,0
+CPHI.US,D,20181114,000000,185,186,170,181.85,1025.414,0
+CPHI.US,D,20181115,000000,165,170,150,165,3612.984,0
+CPHI.US,D,20181116,000000,157.3,170,150,160.05,877.866,0
+CPHI.US,D,20181119,000000,162,165,151.5,165,499.812,0
+CPHI.US,D,20181120,000000,150,160.25,150,156.25,353.952,0
+CPHI.US,D,20181121,000000,155,160,152.118,157.4,248.814,0
+CPHI.US,D,20181123,000000,160,160,152.5,154.856,94.4,0
+CPHI.US,D,20181126,000000,155,160,152.5,160,287.97600000000006,0
+CPHI.US,D,20181127,000000,160,163.15,154,160.55,265.168,0
+CPHI.US,D,20181128,000000,154.5,162.5,150,160,363.048,0
+CPHI.US,D,20181129,000000,151.8,159.9,151.8,153.5,189.57600000000002,0
+CPHI.US,D,20181130,000000,160,160,150,152.7,525.052,0
+CPHI.US,D,20181203,000000,159.9,167.65,150,153.5,907.5160000000001,0
+CPHI.US,D,20181204,000000,155.95,155.95,131.3,140,939.93,0
+CPHI.US,D,20181206,000000,130,141.9,120,130.05,1419.476,0
+CPHI.US,D,20181207,000000,130,135.05,125,126.5,337.54400000000004,0
+CPHI.US,D,20181210,000000,125,130,125,126.55,133.43800000000002,0
+CPHI.US,D,20181211,000000,140,140,125,125.05,215.23200000000003,0
+CPHI.US,D,20181212,000000,125,126.75,120,123.75,382.966,0
+CPHI.US,D,20181213,000000,125,138.602,120.248,126.15,555.154,0
+CPHI.US,D,20181214,000000,130,130,120,120.25,157.76800000000003,0
+CPHI.US,D,20181217,000000,125,125,115,115.45,159.442,0
+CPHI.US,D,20181218,000000,115,121.2,115,116.25,369.80600000000004,0
+CPHI.US,D,20181219,000000,122.05,122.05,110,110,309.76,0
+CPHI.US,D,20181220,000000,105,114.95,105,105.05,274.62,0
+CPHI.US,D,20181221,000000,105,120,105,106.5,668.0260000000001,0
+CPHI.US,D,20181224,000000,111.8,115,100,100,329.958,0
+CPHI.US,D,20181226,000000,100,105,97.5,104.5,1007.646,0
+CPHI.US,D,20181227,000000,130,130,105,106,318.524,0
+CPHI.US,D,20181228,000000,105.05,115,105.048,107.5,344.43800000000005,0
+CPHI.US,D,20181231,000000,115,128.7,102.5,128.7,1691.7400000000002,0
+CPHI.US,D,20190102,000000,110.25,125,110.25,120,509.62600000000003,0
+CPHI.US,D,20190103,000000,110.15,115.572,105,115.572,446.216,0
+CPHI.US,D,20190104,000000,110.95,130,110.95,120.05,847.45,0
+CPHI.US,D,20190107,000000,120.05,150,112.5,135,2331.0080000000003,0
+CPHI.US,D,20190108,000000,130.55,137.5,120,130,605.768,0
+CPHI.US,D,20190109,000000,125,142.4,123,142.4,365.54400000000004,0
+CPHI.US,D,20190110,000000,125,140,123.1,133.95,421.92600000000004,0
+CPHI.US,D,20190111,000000,126.45,150,126.45,132.5,1017.7120000000001,0
+CPHI.US,D,20190114,000000,137.5,140,130,135.9,242.066,0
+CPHI.US,D,20190115,000000,136.5,136.5,130,135,518.47,0
+CPHI.US,D,20190116,000000,130.05,157.5,130.05,145,903.2020000000001,0
+CPHI.US,D,20190117,000000,140,155.05,135,154.3,713.04,0
+CPHI.US,D,20190118,000000,155,167.5,140,149.5,1812.0259999999998,0
+CPHI.US,D,20190122,000000,145,149.15,140.25,142.5,555.924,0
+CPHI.US,D,20190123,000000,132.5,150,132.5,143.65,256.72600000000006,0
+CPHI.US,D,20190124,000000,145,148.4,135,141.05,213.114,0
+CPHI.US,D,20190125,000000,140,146.05,140,142.69,103.24200000000002,0
+CPHI.US,D,20190128,000000,149.8,152.5,137.5,141.45,252.06799999999998,0
+CPHI.US,D,20190129,000000,132.55,149.5,132.55,137.5,292.154,0
+CPHI.US,D,20190130,000000,140,149.5,132.5,145,828.69,0
+CPHI.US,D,20190131,000000,146.5,146.5,137.65,146,398.118,0
+CPHI.US,D,20190201,000000,145,155,141.15,155,940.4440000000001,0
+CPHI.US,D,20190204,000000,149,155,145,154.804,412.96400000000006,0
+CPHI.US,D,20190205,000000,145,159.8,145,150.15,249.72199999999998,0
+CPHI.US,D,20190206,000000,148.65,152.55,145,149.2,137.18,0
+CPHI.US,D,20190207,000000,145,150,142.5,143.25,100.584,0
+CPHI.US,D,20190208,000000,145.75,145.75,137.5,140,197.774,0
+CPHI.US,D,20190211,000000,140,144.95,132.55,136.3,272.01,0
+CPHI.US,D,20190212,000000,143.1,145,132.5,139.95,129.824,0
+CPHI.US,D,20190213,000000,145,145,133.15,140,182.726,0
+CPHI.US,D,20190214,000000,130,139.95,125.05,139.25,471.43800000000005,0
+CPHI.US,D,20190215,000000,140,140,124,136,343.598,0
+CPHI.US,D,20190219,000000,131,136,126,136,142.528,0
+CPHI.US,D,20190220,000000,129,134.85,126,134,199.41600000000003,0
+CPHI.US,D,20190221,000000,135,135,129.05,133.95,103.102,0
+CPHI.US,D,20190222,000000,125,146.25,125,146.25,1767.016,0
+CPHI.US,D,20190225,000000,146.25,169,135,150,4327.378,0
+CPHI.US,D,20190226,000000,145,150,136.25,145,712.7180000000001,0
+CPHI.US,D,20190227,000000,145,147.5,137,140.05,384.24600000000004,0
+CPHI.US,D,20190228,000000,144.25,145,132.5,143,253.32600000000002,0
+CPHI.US,D,20190301,000000,150,150,140.5,146.15,222.822,0
+CPHI.US,D,20190304,000000,148.5,155,144,149.95,990.2420000000001,0
+CPHI.US,D,20190305,000000,144.75,210,144.75,175.5,20303.73,0
+CPHI.US,D,20190306,000000,200,200,165,170,5119.334,0
+CPHI.US,D,20190307,000000,163.25,165,154.9,157.6,1678.1560000000002,0
+CPHI.US,D,20190308,000000,150,160,140.5,150.2,1666.998,0
+CPHI.US,D,20190311,000000,152.25,155,149.3,152.6,445.826,0
+CPHI.US,D,20190312,000000,157.5,169.5,157.5,164.95,895.9860000000001,0
+CPHI.US,D,20190313,000000,165,169.95,157.5,157.5,284.718,0
+CPHI.US,D,20190314,000000,158,170,142.56,161.2,350.18800000000005,0
+CPHI.US,D,20190315,000000,165,167.5,157.2,164.195,468.8,0
+CPHI.US,D,20190318,000000,157.5,165,155,156.4,333.406,0
+CPHI.US,D,20190319,000000,155,165,150,159.95,1607.44,0
+CPHI.US,D,20190320,000000,173.6,175,160,164.35,622.868,0
+CPHI.US,D,20190321,000000,175,175,160.35,166.55,475.51000000000005,0
+CPHI.US,D,20190322,000000,172.25,172.25,153.2,157.85,374.98800000000006,0
+CPHI.US,D,20190325,000000,162.6,174.95,153.2,161.3,271.154,0
+CPHI.US,D,20190326,000000,163.9,163.9,150.05,156,261.61,0
+CPHI.US,D,20190327,000000,156,170,155.5,162.5,1097.412,0
+CPHI.US,D,20190328,000000,163.25,180,163.25,173.8,2198.998,0
+CPHI.US,D,20190329,000000,172.5,173.8,161.15,165.888,605.598,0
+CPHI.US,D,20190401,000000,173.25,174.12,161.5,172.5,381.696,0
+CPHI.US,D,20190402,000000,170,170,162.5,168.15,493.748,0
+CPHI.US,D,20190403,000000,176.55,176.55,165,166,663.312,0
+CPHI.US,D,20190404,000000,166,290,164.2,253.5,34365.06,0
+CPHI.US,D,20190405,000000,232.5,241.2,185,205,11663.880000000001,0
+CPHI.US,D,20190408,000000,185,209.5,185,194.992,2757.0860000000002,0
+CPHI.US,D,20190409,000000,197.5,199.05,185,189.95,883.3020000000001,0
+CPHI.US,D,20190410,000000,185,215,184,204.4,2950.7880000000005,0
+CPHI.US,D,20190411,000000,204.4,210,195,200,1666.0220000000002,0
+CPHI.US,D,20190412,000000,192.5,205,186.7,194.45,926.2120000000001,0
+CPHI.US,D,20190415,000000,190.15,200,180.15,191.55,1201.406,0
+CPHI.US,D,20190416,000000,185.5,199.95,175,180,1371.03,0
+CPHI.US,D,20190417,000000,180,187.5,175,180.078,658.6680000000001,0
+CPHI.US,D,20190418,000000,180,205,174,176.5,4235.702,0
+CPHI.US,D,20190422,000000,185,185,174.5,175.85,627.446,0
+CPHI.US,D,20190423,000000,175,185,170.2,175.478,769.02,0
+CPHI.US,D,20190424,000000,185,185,172.576,178.8,913.71,0
+CPHI.US,D,20190425,000000,180,182.5,175,176.005,313.74800000000005,0
+CPHI.US,D,20190426,000000,175,177.5,170,174.75,411.83400000000006,0
+CPHI.US,D,20190429,000000,181.25,181.25,170.5,174,446.99,0
+CPHI.US,D,20190430,000000,175,179.65,160,166.5,700.576,0
+CPHI.US,D,20190501,000000,170,177.5,156,164.95,897.2540000000001,0
+CPHI.US,D,20190502,000000,158.1,165,157.5,164.85,364.78600000000006,0
+CPHI.US,D,20190503,000000,160,175,157.5,165.25,1430.496,0
+CPHI.US,D,20190506,000000,155,174.9,155,174,491.11800000000005,0
+CPHI.US,D,20190507,000000,170,175,159.4,164.744,241.87,0
+CPHI.US,D,20190508,000000,159.4,165.868,150.55,164.1,738.348,0
+CPHI.US,D,20190509,000000,170,179.85,160,170.9,2010.312,0
+CPHI.US,D,20190510,000000,180,180,160,165.4,519.0640000000001,0
+CPHI.US,D,20190513,000000,160,165,155,158.996,521.412,0
+CPHI.US,D,20190514,000000,155,170,152.65,168.5,503.908,0
+CPHI.US,D,20190515,000000,165,167.5,155,164.95,580.3380000000001,0
+CPHI.US,D,20190516,000000,165,165,150,154.95,420.66800000000006,0
+CPHI.US,D,20190517,000000,150.95,154.95,145,148,635.5300000000001,0
+CPHI.US,D,20190520,000000,155.4,155.4,140,144.45,399.28600000000006,0
+CPHI.US,D,20190521,000000,142.5,154,142.5,150,384.684,0
+CPHI.US,D,20190522,000000,150,151.65,140,146.5,248.63000000000002,0
+CPHI.US,D,20190523,000000,145,150,137.5,142.8,260.664,0
+CPHI.US,D,20190524,000000,140.05,159.95,140,143.1,1154.25,0
+CPHI.US,D,20190528,000000,142.5,142.95,134,139.8,326.34000000000003,0
+CPHI.US,D,20190529,000000,135,137.1,125,130,382.65200000000004,0
+CPHI.US,D,20190530,000000,129.85,129.967,120.1,121.55,614.5640000000001,0
+CPHI.US,D,20190531,000000,125.65,125.65,115,121.8,245.21,0
+CPHI.US,D,20190603,000000,125,131,122,125.28,332.62600000000003,0
+CPHI.US,D,20190604,000000,131.55,145,126.55,136.3,548.2760000000001,0
+CPHI.US,D,20190605,000000,136.3,144.8,132.5,133.5,243.69600000000003,0
+CPHI.US,D,20190606,000000,137.5,138,120.05,131.05,340.94800000000004,0
+CPHI.US,D,20190607,000000,133.5,160,121.5,146,2002.582,0
+CPHI.US,D,20190610,000000,130,150,130,140,360.164,0
+CPHI.US,D,20190611,000000,140,152.5,125.4,142.55,904.3620000000001,0
+CPHI.US,D,20190612,000000,140,140,135,137.5,152.34400000000002,0
+CPHI.US,D,20190613,000000,140.5,142.4,137.5,140,53.442,0
+CPHI.US,D,20190614,000000,143.25,152.5,137.5,137.5,620.0100000000001,0
+CPHI.US,D,20190617,000000,144.5,144.85,135,135,174.13800000000003,0
+CPHI.US,D,20190618,000000,135,174.5,135,157.35,5221.734,0
+CPHI.US,D,20190619,000000,157.35,157.35,142.5,143.5,713.96,0
+CPHI.US,D,20190620,000000,148.65,155,142.5,143.613,727.426,0
+CPHI.US,D,20190621,000000,150,150,137.15,144.48,694.686,0
+CPHI.US,D,20190624,000000,148.8,155,137.5,145,439.58000000000004,0
+CPHI.US,D,20190625,000000,143,152.5,142,144,143.076,0
+CPHI.US,D,20190626,000000,154.4,154.4,142.5,144.4,258.906,0
+CPHI.US,D,20190627,000000,144.4,165,141.55,160,848.2260000000001,0
+CPHI.US,D,20190628,000000,160,165,150,161.7,586.95,0
+CPHI.US,D,20190701,000000,172.5,172.5,142.7,147.5,1028.184,0
+CPHI.US,D,20190702,000000,155,155,145,147.5,434.44399999999996,0
+CPHI.US,D,20190703,000000,153,162.5,149.7,150,496.896,0
+CPHI.US,D,20190705,000000,154.5,154.95,147,153.875,410.94399999999996,0
+CPHI.US,D,20190708,000000,158,158,150,154.7,166.848,0
+CPHI.US,D,20190709,000000,154.7,160,150,155.394,594.916,0
+CPHI.US,D,20190710,000000,157.7,160,148.15,148.15,553.226,0
+CPHI.US,D,20190711,000000,147,155.85,147,150.248,525.962,0
+CPHI.US,D,20190712,000000,154.5,154.5,145.6,146.65,221.41,0
+CPHI.US,D,20190715,000000,150,155,145.05,148,1292.396,0
+CPHI.US,D,20190716,000000,149.95,149.95,140.05,143.75,487.44399999999996,0
+CPHI.US,D,20190717,000000,140.05,144.9,140.05,142.066,201.17000000000002,0
+CPHI.US,D,20190718,000000,141.9,143.45,137.5,138.1,342.012,0
+CPHI.US,D,20190719,000000,144.9,144.9,138.4,138.4,126.04000000000002,0
+CPHI.US,D,20190722,000000,140,140,136.7,137.4,188.502,0
+CPHI.US,D,20190723,000000,137.4,148.4,137.4,144.45,795.768,0
+CPHI.US,D,20190724,000000,149.95,149.95,140.05,145.3,209.73800000000003,0
+CPHI.US,D,20190725,000000,145.5,154.95,140.05,150.5,785.946,0
+CPHI.US,D,20190726,000000,154.1,155,146,149.9,187.3,0
+CPHI.US,D,20190729,000000,149,160.6,145.45,148.85,1055.784,0
+CPHI.US,D,20190730,000000,146.8,148.7,140.05,144,287.306,0
+CPHI.US,D,20190731,000000,145,148.65,140.05,143.5,226.65800000000002,0
+CPHI.US,D,20190801,000000,144.9,149,141,141.05,339.074,0
+CPHI.US,D,20190802,000000,146.85,146.85,141,142.55,163.95600000000002,0
+CPHI.US,D,20190805,000000,142.5,145,115,135,1447.018,0
+CPHI.US,D,20190806,000000,135,135.5,130,134.5,293.158,0
+CPHI.US,D,20190807,000000,130,135,125,130.3,184.10000000000002,0
+CPHI.US,D,20190808,000000,130.65,135,129.65,135,165.592,0
+CPHI.US,D,20190809,000000,139.85,139.85,125.85,132.6,257.844,0
+CPHI.US,D,20190812,000000,139.2,139.85,126.5,131,189.556,0
+CPHI.US,D,20190813,000000,130,135,126.5,129,120.394,0
+CPHI.US,D,20190814,000000,131.5,134,125,128.9,128.258,0
+CPHI.US,D,20190815,000000,128.5,132.35,124,128.95,216.53000000000003,0
+CPHI.US,D,20190816,000000,130,130,120.1,128.3,176.43,0
+CPHI.US,D,20190819,000000,130.5,130.5,121.6,130,220.22800000000004,0
+CPHI.US,D,20190820,000000,125,129.85,120,129.8,83.572,0
+CPHI.US,D,20190821,000000,129.75,131,122.5,130.3,171.084,0
+CPHI.US,D,20190822,000000,130,132.1,125.15,131,141.632,0
+CPHI.US,D,20190823,000000,120.6,139.9,120.6,133.5,508.56600000000003,0
+CPHI.US,D,20190826,000000,140.15,140.15,121.1,130.1,1092.564,0
+CPHI.US,D,20190827,000000,132.5,134.5,125,129.975,162.21800000000002,0
+CPHI.US,D,20190828,000000,125,129.5,122.6,125,254.68800000000002,0
+CPHI.US,D,20190829,000000,131.25,135,129.5,132.735,261.278,0
+CPHI.US,D,20190830,000000,132,133.05,130,131.3,60.720000000000006,0
+CPHI.US,D,20190903,000000,131.3,137.5,128.5,132.2,372.64000000000004,0
+CPHI.US,D,20190904,000000,132.2,137.05,126.45,130.5,195.774,0
+CPHI.US,D,20190905,000000,134.5,134.5,125,131.2,120.354,0
+CPHI.US,D,20190906,000000,126.5,131,126.5,129.1,79.14600000000002,0
+CPHI.US,D,20190909,000000,126.5,131.2,126.5,129.9,105.62200000000001,0
+CPHI.US,D,20190910,000000,130,134.689,127.1,129.05,571.784,0
+CPHI.US,D,20190911,000000,145,145,131.338,134.3,677.34,0
+CPHI.US,D,20190912,000000,145,145,133.2,133.55,141.24800000000002,0
+CPHI.US,D,20190913,000000,137,137.5,133.55,134.05,157.46,0
+CPHI.US,D,20190916,000000,137,138.7,131.25,132.15,196.81,0
+CPHI.US,D,20190917,000000,132.15,138.65,132.15,135.6,157.90800000000002,0
+CPHI.US,D,20190918,000000,138.9,140,131.55,137.25,81.57600000000001,0
+CPHI.US,D,20190919,000000,145,145,130,131.75,170.592,0
+CPHI.US,D,20190920,000000,135,135.55,132,132,184.592,0
+CPHI.US,D,20190923,000000,134.5,134.5,130.5,130.5,140.544,0
+CPHI.US,D,20190924,000000,133.5,133.5,125.1,128.8,133.548,0
+CPHI.US,D,20190925,000000,125.1,134.8,125.1,130.2,134.93,0
+CPHI.US,D,20190926,000000,131,132,127.6,129.55,41.43600000000001,0
+CPHI.US,D,20190927,000000,131,131,125,125.05,176.906,0
+CPHI.US,D,20190930,000000,125,128.2,120,122.55,409.408,0
+CPHI.US,D,20191001,000000,120.05,125.65,120.05,124.75,44.900000000000006,0
+CPHI.US,D,20191002,000000,125,125,115.6,121.35,116.802,0
+CPHI.US,D,20191003,000000,125,125,117.5,122.5,53.554,0
+CPHI.US,D,20191004,000000,123.5,125.5,119.95,125.05,47.43000000000001,0
+CPHI.US,D,20191007,000000,125.1,130,125.1,125.9,60.068,0
+CPHI.US,D,20191008,000000,125.8,127.75,123.118,125,41.510000000000005,0
+CPHI.US,D,20191009,000000,127.5,127.5,121,124.5,67.774,0
+CPHI.US,D,20191010,000000,123,129.85,120.086,129.85,163.452,0
+CPHI.US,D,20191011,000000,130,134,117.55,129,516.13,0
+CPHI.US,D,20191014,000000,129.75,129.75,117.55,122.5,821.7420000000001,0
+CPHI.US,D,20191015,000000,126.5,139.3,123.5,132.95,1890.7640000000001,0
+CPHI.US,D,20191016,000000,135,137.211,125,127.806,539.77,0
+CPHI.US,D,20191017,000000,131.25,132.5,126.3,126.35,358.45000000000005,0
+CPHI.US,D,20191018,000000,127,137.5,126.5,129.5,142.004,0
+CPHI.US,D,20191021,000000,130,130,127.25,129.95,64.78200000000001,0
+CPHI.US,D,20191022,000000,130,130,125,126.35,256.868,0
+CPHI.US,D,20191023,000000,125.5,130,122.75,128.805,141.374,0
+CPHI.US,D,20191024,000000,125,130.5,125,130.05,86.14800000000001,0
+CPHI.US,D,20191025,000000,131.25,134.6,126.1,134.2,142.052,0
+CPHI.US,D,20191028,000000,134.2,135,127,132.6,134.984,0
+CPHI.US,D,20191029,000000,127.2,132.5,125,127.35,258.90000000000003,0
+CPHI.US,D,20191030,000000,130.5,131.7,125.1,129.95,117.974,0
+CPHI.US,D,20191031,000000,127.5,132.1,127,131.902,73.45800000000001,0
+CPHI.US,D,20191101,000000,130,130,127.55,130,75.74,0
+CPHI.US,D,20191104,000000,135,135,128.1,130.1,73.15,0
+CPHI.US,D,20191105,000000,130.05,131.25,126.449,128.05,155.068,0
+CPHI.US,D,20191106,000000,129.45,129.45,125,127.9,36.330000000000005,0
+CPHI.US,D,20191107,000000,125.9,128.5,125,126.85,82.356,0
+CPHI.US,D,20191108,000000,125,129.5,125,126.35,53.49400000000001,0
+CPHI.US,D,20191111,000000,125,129.35,125,128.35,87.298,0
+CPHI.US,D,20191112,000000,129.1,129.9,126,127.5,62.660000000000004,0
+CPHI.US,D,20191113,000000,127.5,129.3,125,125.65,89.23400000000001,0
+CPHI.US,D,20191114,000000,125.65,126.8,122.5,123,305.462,0
+CPHI.US,D,20191115,000000,123,124.95,120,120.1,137.798,0
+CPHI.US,D,20191118,000000,120,122.5,120,120.74,132.884,0
+CPHI.US,D,20191119,000000,121,125,121,121.55,79.88400000000001,0
+CPHI.US,D,20191120,000000,121.55,121.8,106.05,111.05,903.156,0
+CPHI.US,D,20191121,000000,116.7,118.5,112.35,115.75,68.272,0
+CPHI.US,D,20191122,000000,115,116.95,111.15,115.075,82.986,0
+CPHI.US,D,20191125,000000,111.6,118.7,111.6,116.2,88.88,0
+CPHI.US,D,20191126,000000,116.5,128.75,111.65,116.95,761.744,0
+CPHI.US,D,20191127,000000,119.5,119.5,115,119.5,201.102,0
+CPHI.US,D,20191129,000000,119.5,119.5,115.05,115.55,87.952,0
+CPHI.US,D,20191202,000000,115.55,119.5,110.75,119.5,161.258,0
+CPHI.US,D,20191203,000000,119.5,119.5,111.6,119,147.942,0
+CPHI.US,D,20191204,000000,115,120,115,116.4,116.81,0
+CPHI.US,D,20191205,000000,116.5,125,115.15,119.35,116.408,0
+CPHI.US,D,20191206,000000,117.5,121.45,115.7,121,79.468,0
+CPHI.US,D,20191209,000000,121.2,121.2,114.9,115,219.064,0
+CPHI.US,D,20191210,000000,120,120,112.562,115,152.544,0
+CPHI.US,D,20191211,000000,118.5,119.5,112.5,115.15,175.454,0
+CPHI.US,D,20191212,000000,115.25,119.9,115.25,118.627,282.66,0
+CPHI.US,D,20191213,000000,125,150,120,120.2,2739.3240000000005,0
+CPHI.US,D,20191216,000000,125,127.5,122.5,122.5,190.144,0
+CPHI.US,D,20191217,000000,125,127.35,118.8,123.95,133.482,0
+CPHI.US,D,20191218,000000,125,125,120,123.649,175.49400000000003,0
+CPHI.US,D,20191219,000000,125,129,115,120,182.286,0
+CPHI.US,D,20191220,000000,120.7,125,118.3,122.9,112.66,0
+CPHI.US,D,20191223,000000,120.7,123.25,118.5,120.95,59.67000000000001,0
+CPHI.US,D,20191224,000000,122.5,122.5,119.3,122.5,46.394000000000005,0
+CPHI.US,D,20191226,000000,119.5,125.75,112.5,115,222.49200000000002,0
+CPHI.US,D,20191227,000000,121,121.5,116.8,121.5,146.366,0
+CPHI.US,D,20191230,000000,125,125,114,116.15,132.76,0
+CPHI.US,D,20191231,000000,115,118.728,113.75,118.4,256.17,0
+CPHI.US,D,20200102,000000,120,125,118.4,123.75,363.704,0
+CPHI.US,D,20200103,000000,120.5,150,120,135,3692.05,0
+CPHI.US,D,20200106,000000,135,165,125,165,3465.738,0
+CPHI.US,D,20200107,000000,155,155,130.25,140,1817.6360000000002,0
+CPHI.US,D,20200108,000000,135.15,159.95,135,154,2481.018,0
+CPHI.US,D,20200109,000000,155,155,142.5,147.75,996.8120000000001,0
+CPHI.US,D,20200110,000000,150,175,143.75,166.875,5560.322,0
+CPHI.US,D,20200113,000000,190,190,156,174.4,3764.3900000000003,0
+CPHI.US,D,20200114,000000,175,175,150,160.25,2330.52,0
+CPHI.US,D,20200115,000000,155,165,145,152,1843.518,0
+CPHI.US,D,20200116,000000,155,155,145,146.75,980.082,0
+CPHI.US,D,20200117,000000,145.5,149.8,142.5,146.55,561.336,0
+CPHI.US,D,20200121,000000,165,218.95,150.35,205,14515.874,0
+CPHI.US,D,20200122,000000,200,220,155.5,210.5,11611.204,0
+CPHI.US,D,20200123,000000,185,211.5,175.55,187.8,3631.3120000000004,0
+CPHI.US,D,20200124,000000,177,187.5,165.05,177.4,2390.916,0
+CPHI.US,D,20200127,000000,199.5,232.5,180,205.05,11264.642,0
+CPHI.US,D,20200128,000000,210,274.5,207.5,227,18451.648,0
+CPHI.US,D,20200129,000000,240,246.6,195,215.2,7267.584,0
+CPHI.US,D,20200130,000000,220,220,190.4,210,3794.992,0
+CPHI.US,D,20200131,000000,210,236.5,198.405,234.15,7003.130000000001,0
+CPHI.US,D,20200203,000000,375,478.75,340.25,460,71077.104,0
+CPHI.US,D,20200204,000000,407.45,410,260,314.75,19760.288,0
+CPHI.US,D,20200205,000000,277.5,357.5,240,295.85,9653.512,0
+CPHI.US,D,20200206,000000,288.45,299,255.75,259.05,3826.2360000000003,0
+CPHI.US,D,20200207,000000,264.55,344,255,328.85,16919.932,0
+CPHI.US,D,20200210,000000,323.7,323.7,275,285,6538.884,0
+CPHI.US,D,20200211,000000,284.45,285,258.75,262.15,3500.078,0
+CPHI.US,D,20200212,000000,260,275.98,212.5,232.45,6420.246,0
+CPHI.US,D,20200213,000000,254.55,260,236.5,250,3084.33,0
+CPHI.US,D,20200214,000000,249.5,249.5,225,227.35,2593.1040000000003,0
+CPHI.US,D,20200218,000000,230,236.7,201.5,210,3429.638,0
+CPHI.US,D,20200219,000000,225,225,200,212.9,2138.114,0
+CPHI.US,D,20200220,000000,205,225,192.5,214.4,3218.15,0
+CPHI.US,D,20200221,000000,213.6,245,200.5,234.15,4246.7660000000005,0
+CPHI.US,D,20200224,000000,240.5,298.9,240,252.3,11154.796000000002,0
+CPHI.US,D,20200225,000000,245,265,214,264.9,7585.978,0
+CPHI.US,D,20200226,000000,255,280,230.05,279.5,10566.880000000001,0
+CPHI.US,D,20200227,000000,309,374.5,280.9,316.35,21523.342000000004,0
+CPHI.US,D,20200228,000000,370.1,395,275,285,15181.238000000001,0
+CPHI.US,D,20200302,000000,500,700,455,570,73667.99,0
+CPHI.US,D,20200303,000000,475,495,375,437.5,19361.588,0
+CPHI.US,D,20200304,000000,425,425,385,405.35,7372.736000000001,0
+CPHI.US,D,20200305,000000,459.95,535,425,448,14126.142000000002,0
+CPHI.US,D,20200306,000000,460.8,474.5,406.75,424.6,6615.084,0
+CPHI.US,D,20200309,000000,421.95,421.95,325,342.8,5383.06,0
+CPHI.US,D,20200310,000000,350,358,290,290.05,3803.05,0
+CPHI.US,D,20200311,000000,300,380,287.967,370,9028.382000000001,0
+CPHI.US,D,20200312,000000,350,351.7,300,312.1,2392.5099999999998,0
+CPHI.US,D,20200313,000000,300,355,275,281.65,2938.3940000000002,0
+CPHI.US,D,20200316,000000,285.95,285.95,255,264.75,1292.388,0
+CPHI.US,D,20200317,000000,279.65,330,275,289.5,3997.624,0
+CPHI.US,D,20200318,000000,285,285,255,268,2253.704,0
+CPHI.US,D,20200319,000000,274.5,315,255.5,309.9,3430.8900000000003,0
+CPHI.US,D,20200320,000000,307.5,338.4,284,285.05,2695.1220000000003,0
+CPHI.US,D,20200323,000000,290.7,372.5,285,331.25,5374.580000000001,0
+CPHI.US,D,20200324,000000,360,360,300,320.5,2252.6040000000003,0
+CPHI.US,D,20200325,000000,310,320,300,305.05,1459.3400000000001,0
+CPHI.US,D,20200326,000000,300,310,290,302.5,1466.18,0
+CPHI.US,D,20200327,000000,290,320,290,312.955,1525.214,0
+CPHI.US,D,20200330,000000,328.1,339.95,310,335.55,2194.896,0
+CPHI.US,D,20200331,000000,205.5,274.9,175,251.95,4699.798000000001,0
+CPHI.US,D,20200401,000000,245,245,216.7,224.85,2282.594,0
+CPHI.US,D,20200402,000000,215,225,201.45,201.45,766.4180000000001,0
+CPHI.US,D,20200403,000000,201.5,215,200,205,1006.588,0
+CPHI.US,D,20200406,000000,187.5,210,180.05,195.7,1297.6840000000002,0
+CPHI.US,D,20200407,000000,205.05,224.95,193.05,210,4959.886,0
+CPHI.US,D,20200408,000000,210,222.5,195,205.1,2238.166,0
+CPHI.US,D,20200409,000000,200,214.5,195,202.505,1319.2040000000002,0
+CPHI.US,D,20200413,000000,204.15,207.5,195,203.3,764.8020000000001,0
+CPHI.US,D,20200414,000000,205,240,202.25,225,3760.5220000000004,0
+CPHI.US,D,20200415,000000,395,400,250,282.5,28441.752000000004,0
+CPHI.US,D,20200416,000000,260,272.15,225,246.15,3471.876,0
+CPHI.US,D,20200417,000000,242.35,255,235,246.45,1396.4540000000002,0
+CPHI.US,D,20200420,000000,246.9,247.25,231.905,241.7,1404.3220000000001,0
+CPHI.US,D,20200421,000000,235,240,215,221.9,1762.3220000000001,0
+CPHI.US,D,20200422,000000,230,235,215,222.95,676.044,0
+CPHI.US,D,20200423,000000,230,239.95,225,232.9,1726.8919999999998,0
+CPHI.US,D,20200424,000000,231.35,237.45,225,227.7,612.21,0
+CPHI.US,D,20200427,000000,232,250,226.85,235,2357.944,0
+CPHI.US,D,20200428,000000,242.5,247.5,236.3,244.45,746.3560000000001,0
+CPHI.US,D,20200429,000000,249.1,249.1,235,240.05,566.596,0
+CPHI.US,D,20200430,000000,237.75,275,228,240.75,2795.764,0
+CPHI.US,D,20200501,000000,230,241.926,230,236,881.9680000000001,0
+CPHI.US,D,20200504,000000,229,239.95,229,233.2,652.1640000000001,0
+CPHI.US,D,20200505,000000,231.4,238.7,222.5,222.5,838.9620000000001,0
+CPHI.US,D,20200506,000000,225,245,225,235.1,1466.888,0
+CPHI.US,D,20200507,000000,250,250,232.5,235,1637.73,0
+CPHI.US,D,20200508,000000,240,247.5,230,246.8,1038.784,0
+CPHI.US,D,20200511,000000,250,259.6,235.5,240.3,1398.988,0
+CPHI.US,D,20200512,000000,245,245,230.3,233.95,881.1780000000001,0
+CPHI.US,D,20200513,000000,235.75,245.75,215,228.55,1224.028,0
+CPHI.US,D,20200514,000000,227,244,205.05,242,3533.2720000000004,0
+CPHI.US,D,20200515,000000,210,230,210,225.005,1439.248,0
+CPHI.US,D,20200518,000000,210,224.95,210,220.3,1051.102,0
+CPHI.US,D,20200519,000000,220.9,229.9,215.5,222.5,758.6,0
+CPHI.US,D,20200520,000000,228.35,260,215,237.85,7389.68,0
+CPHI.US,D,20200521,000000,230,235,220,223.65,978,0
+CPHI.US,D,20200522,000000,222.2,250,216,229.6,8540.896,0
+CPHI.US,D,20200526,000000,244.5,244.5,225.4,231.1,2009.3980000000001,0
+CPHI.US,D,20200527,000000,225,230,217.5,218.55,1748.438,0
+CPHI.US,D,20200528,000000,227,259.5,220.6,233.05,9215.868,0
+CPHI.US,D,20200529,000000,226.2,229.95,217.5,224.6,2625.3080000000004,0
+CPHI.US,D,20200601,000000,218,224,215.75,223.5,991.2840000000001,0
+CPHI.US,D,20200602,000000,220,227.35,218,223.4,998.706,0
+CPHI.US,D,20200603,000000,222.4,223.5,217.5,220,1328.522,0
+CPHI.US,D,20200604,000000,219.55,221,215,218.55,1376.866,0
+CPHI.US,D,20200605,000000,215,219.95,207.5,214.75,1686.0060000000003,0
+CPHI.US,D,20200608,000000,218.3,240,210,225.65,7382.996000000001,0
+CPHI.US,D,20200609,000000,220,305,218.8,269.9,17338.16,0
+CPHI.US,D,20200610,000000,260,292.5,255,261.75,5132.768,0
+CPHI.US,D,20200611,000000,250,290,230,248.05,10593.446000000002,0
+CPHI.US,D,20200612,000000,262.5,274.75,235,254.9,5171.372,0
+CPHI.US,D,20200615,000000,260,340,255,322.6,15566.182,0
+CPHI.US,D,20200616,000000,300,319.75,275,291.186,9898.414,0
+CPHI.US,D,20200617,000000,295,298,270,283.8,2347.2540000000004,0
+CPHI.US,D,20200618,000000,283.55,350,267.5,325.85,13977.734,0
+CPHI.US,D,20200619,000000,320,324,280,300,4892.336,0
+CPHI.US,D,20200622,000000,295,322.5,290,313.65,3953.554,0
+CPHI.US,D,20200623,000000,313.5,324.85,295.3,314.15,5780.124,0
+CPHI.US,D,20200624,000000,312.75,314.5,295.75,311.4,2501.884,0
+CPHI.US,D,20200625,000000,302.6,385,290,353,15113.666000000001,0
+CPHI.US,D,20200626,000000,340,349.95,312,326.55,3186.5740000000005,0
+CPHI.US,D,20200629,000000,344,369.5,318.5,342.85,8644.57,0
+CPHI.US,D,20200630,000000,320,370,315,333.15,5658.268,0
+CPHI.US,D,20200701,000000,320,322.5,305.05,310,2402.088,0
+CPHI.US,D,20200702,000000,307.7,322.7,295,301.5,1967.028,0
+CPHI.US,D,20200706,000000,300,312.5,290,292,1779.3860000000002,0
+CPHI.US,D,20200707,000000,285,298.35,276.5,291.4,2103.0040000000004,0
+CPHI.US,D,20200708,000000,282.3,292.45,275.9,284.5,1346.0720000000001,0
+CPHI.US,D,20200709,000000,281.95,300,281.95,290.05,1108.6000000000001,0
+CPHI.US,D,20200710,000000,289.35,291.25,261.5,267.65,1981.3980000000001,0
+CPHI.US,D,20200713,000000,265,274.75,251.95,253.9,1399.6100000000001,0
+CPHI.US,D,20200714,000000,250,254,245,247,1079.772,0
+CPHI.US,D,20200715,000000,245.55,295,240,274.1,5271.104,0
+CPHI.US,D,20200716,000000,289.5,290,264.55,280,1558.124,0
+CPHI.US,D,20200717,000000,280,293.2,275,291.85,1418.9260000000002,0
+CPHI.US,D,20200720,000000,287.5,290,265,280.5,1737.9080000000004,0
+CPHI.US,D,20200721,000000,280.75,287.3,275.1,283.8,771.3020000000001,0
+CPHI.US,D,20200722,000000,289.05,303.95,277.55,289.5,2768.454,0
+CPHI.US,D,20200723,000000,290.5,300.05,270.55,276.8,827.0780000000001,0
+CPHI.US,D,20200724,000000,272.5,274.4,245,265,975.8520000000001,0
+CPHI.US,D,20200727,000000,255.05,294.45,255.05,273.85,2444.3759999999997,0
+CPHI.US,D,20200728,000000,265,270,255.05,260.9,898.1379999999999,0
+CPHI.US,D,20200729,000000,260,261.599,252.5,257.05,542.464,0
+CPHI.US,D,20200730,000000,250,257.05,250,252.7,808.7420000000001,0
+CPHI.US,D,20200731,000000,250,255,235,240,774.7620000000001,0
+CPHI.US,D,20200803,000000,240,275,235.4,250.95,2881.982,0
+CPHI.US,D,20200804,000000,245,252.25,241,243.45,796.6060000000001,0
+CPHI.US,D,20200805,000000,242.9,252.25,242.5,249.95,869.8340000000001,0
+CPHI.US,D,20200806,000000,250.05,262.5,245.5,257.5,3038.9240000000004,0
+CPHI.US,D,20200807,000000,247.5,253.35,245,248.35,774.796,0
+CPHI.US,D,20200810,000000,250,254,242.5,252.029,839.906,0
+CPHI.US,D,20200811,000000,250.8,299.95,245.2,270,10507.988000000001,0
+CPHI.US,D,20200812,000000,260,265,246.25,254,1869.13,0
+CPHI.US,D,20200813,000000,245.55,253.45,242.5,248.05,2215.268,0
+CPHI.US,D,20200814,000000,255,269.85,245.65,250.85,6179.554,0
+CPHI.US,D,20200817,000000,250,252.5,240.65,242,1503.768,0
+CPHI.US,D,20200818,000000,241.3,245,227,234.7,1078.4940000000001,0
+CPHI.US,D,20200819,000000,227.15,235,227,233.75,681.4140000000001,0
+CPHI.US,D,20200820,000000,234.35,235,225.5,225.5,645.23,0
+CPHI.US,D,20200821,000000,227.5,229.9,210.75,212.7,903.14,0
+CPHI.US,D,20200824,000000,216.05,216.05,200.9,210,784.604,0
+CPHI.US,D,20200825,000000,203.2,209,200.2,204.95,419.26400000000007,0
+CPHI.US,D,20200826,000000,205,208.95,200.2,201,370.93800000000005,0
+CPHI.US,D,20200827,000000,205,214.95,185.5,202.5,668.6680000000001,0
+CPHI.US,D,20200828,000000,206.3,210,200,200.5,306.812,0
+CPHI.US,D,20200831,000000,200,202.2,191.25,195.1,510.78400000000005,0
+CPHI.US,D,20200901,000000,195,197.45,180,180.75,813.316,0
+CPHI.US,D,20200902,000000,175,179.95,160,164.5,1359.7020000000002,0
+CPHI.US,D,20200903,000000,160.05,195,160.05,179.95,1639.612,0
+CPHI.US,D,20200904,000000,195,197,170,180,905.974,0
+CPHI.US,D,20200908,000000,180,185,173,181.5,271.748,0
+CPHI.US,D,20200909,000000,182.5,186.5,177.5,180.75,237.566,0
+CPHI.US,D,20200910,000000,181.2,184.95,169.7,172.205,558.8560000000001,0
+CPHI.US,D,20200911,000000,174.1,177.6,170.45,173.6,232.13400000000001,0
+CPHI.US,D,20200914,000000,187.5,187.5,175,178.6,360.654,0
+CPHI.US,D,20200915,000000,193.95,193.95,180,181.55,435.958,0
+CPHI.US,D,20200916,000000,190,191.3,182.5,185.5,443.03400000000005,0
+CPHI.US,D,20200917,000000,189.95,189.95,176.7,187.425,536.1560000000001,0
+CPHI.US,D,20200918,000000,186.2,190,172.5,183.25,372.826,0
+CPHI.US,D,20200921,000000,189,198,180.3,187.25,981.0160000000001,0
+CPHI.US,D,20200922,000000,190,190,180.5,185.675,274.166,0
+CPHI.US,D,20200923,000000,185.65,190,182.7,184.9,158.108,0
+CPHI.US,D,20200924,000000,186.6,186.6,176,182.9,329.98600000000005,0
+CPHI.US,D,20200925,000000,181.45,191.75,175.05,189.5,439.0060000000001,0
+CPHI.US,D,20200928,000000,183.8,196.2,183.8,187.55,603.738,0
+CPHI.US,D,20200929,000000,188,207.2,180.5,183.774,2465.294,0
+CPHI.US,D,20200930,000000,181.1,192,180.5,182.4,285.202,0
+CPHI.US,D,20201001,000000,182.3,186.5,180.25,180.8,202.43200000000002,0
+CPHI.US,D,20201002,000000,186.2,190,180.8,187,547.694,0
+CPHI.US,D,20201005,000000,175.5,190,175.5,189.05,190.31400000000002,0
+CPHI.US,D,20201006,000000,181.1,189,181,188.8,159.078,0
+CPHI.US,D,20201007,000000,189.2,189.2,182.1,187.1,216.19400000000002,0
+CPHI.US,D,20201008,000000,180.3,197.5,180.3,190,596.174,0
+CPHI.US,D,20201009,000000,186.5,196.5,186.5,192.95,167.912,0
+CPHI.US,D,20201012,000000,194.95,205,194.95,204.5,747.408,0
+CPHI.US,D,20201013,000000,205,215,202.55,209.15,485.38599999999997,0
+CPHI.US,D,20201014,000000,210,219.95,206.5,209.8,504.012,0
+CPHI.US,D,20201015,000000,215.25,215.25,202.65,209.9,327.30600000000004,0
+CPHI.US,D,20201016,000000,207.5,214.8,200,200.05,215.99800000000002,0
+CPHI.US,D,20201019,000000,210,219.95,190.75,204.9,1661.242,0
+CPHI.US,D,20201020,000000,210,242.1,205.3,232.35,5500.47,0
+CPHI.US,D,20201021,000000,275,280,233.75,248.3,7483.898,0
+CPHI.US,D,20201022,000000,242.5,242.5,215.6,223.8,2512.9500000000003,0
+CPHI.US,D,20201023,000000,240,240,218.5,230,892.374,0
+CPHI.US,D,20201026,000000,220.8,235,210.55,221.45,772.508,0
+CPHI.US,D,20201027,000000,220,225.45,211.3,215,542.8520000000001,0
+CPHI.US,D,20201028,000000,211.3,215,202.55,204.95,667.446,0
+CPHI.US,D,20201029,000000,212,215,197.5,205,531.128,0
+CPHI.US,D,20201030,000000,202.8,205,189.45,194.15,357.93600000000004,0
+CPHI.US,D,20201102,000000,192,200,190,195,263.6,0
+CPHI.US,D,20201103,000000,195,207.45,189.45,198.75,353.73400000000004,0
+CPHI.US,D,20201104,000000,185,199.35,185,197.45,303.75,0
+CPHI.US,D,20201105,000000,189.75,203,187.5,195,642.7520000000001,0
+CPHI.US,D,20201106,000000,185.05,200,185.05,193.4,449.18000000000006,0
+CPHI.US,D,20201109,000000,200,207.3,193.85,195.5,502.91400000000004,0
+CPHI.US,D,20201110,000000,205,208.55,195.5,203.255,581.854,0
+CPHI.US,D,20201111,000000,210,210.05,200,205,335.206,0
+CPHI.US,D,20201112,000000,204,210,195.25,204.05,430.81600000000003,0
+CPHI.US,D,20201113,000000,195.3,204.05,195.3,202,199.734,0
+CPHI.US,D,20201116,000000,200,205,195,202.45,446.432,0
+CPHI.US,D,20201117,000000,190,214.541,190,205.479,524.966,0
+CPHI.US,D,20201118,000000,202.5,214.4,200.3,208,265.298,0
+CPHI.US,D,20201119,000000,215,215,200.6,209.95,596.162,0
+CPHI.US,D,20201120,000000,210,213.5,200.75,210.05,479.54200000000003,0
+CPHI.US,D,20201123,000000,212,220,202.5,214.45,654.75,0
+CPHI.US,D,20201124,000000,209.5,298.999,200,272.5,7196.432000000001,0
+CPHI.US,D,20201125,000000,265,280,231.8,243.25,3174.934,0
+CPHI.US,D,20201127,000000,243.25,243.25,230,236.15,980.7540000000001,0
+CPHI.US,D,20201130,000000,235,235,210,217.25,1965.4400000000003,0
+CPHI.US,D,20201201,000000,225.9,269.5,215,266.881,5238.812000000001,0
+CPHI.US,D,20201202,000000,255,280,235,252.45,4803.782,0
+CPHI.US,D,20201203,000000,260,260,231,238.974,1903.468,0
+CPHI.US,D,20201204,000000,235.05,245,220,231.525,1544.554,0
+CPHI.US,D,20201207,000000,228.55,231.45,220,223.5,1072.0120000000002,0
+CPHI.US,D,20201208,000000,221.5,237.5,217.5,226.25,1167.106,0
+CPHI.US,D,20201209,000000,227.5,235,219,220.675,563.4340000000001,0
+CPHI.US,D,20201210,000000,222.35,222.55,215,216,580.73,0
+CPHI.US,D,20201211,000000,216.25,229.5,216.25,225.1,564.282,0
+CPHI.US,D,20201214,000000,229.35,230,216.555,225,455.172,0
+CPHI.US,D,20201215,000000,228.75,229.4,216.5,219.95,346.74800000000005,0
+CPHI.US,D,20201216,000000,220.3,240.5,208,222.5,2345.9,0
+CPHI.US,D,20201217,000000,221.5,224,216.05,219.6,460.91200000000003,0
+CPHI.US,D,20201218,000000,220,225,216,216,543.17,0
+CPHI.US,D,20201221,000000,211.5,219.8,210,212.5,404.79200000000003,0
+CPHI.US,D,20201222,000000,216,218.2,210,210,488.798,0
+CPHI.US,D,20201223,000000,210,239.5,210,234.25,2996.57,0
+CPHI.US,D,20201224,000000,239.75,239.75,223.75,223.75,427.282,0
+CPHI.US,D,20201228,000000,223.75,260,222.5,252.45,3947.456,0
+CPHI.US,D,20201229,000000,235,255,227.95,232.5,1414.182,0
+CPHI.US,D,20201230,000000,237.45,239.95,227.7,227.7,583.148,0
+CPHI.US,D,20201231,000000,239,239,220,222.9,680.0500000000001,0
+CPHI.US,D,20210104,000000,219.9,260,219.9,245,2600.4840000000004,0
+CPHI.US,D,20210105,000000,262.5,295,250.4,278.8,5556.92,0
+CPHI.US,D,20210106,000000,285,310,261.05,283.55,5771.484,0
+CPHI.US,D,20210107,000000,280,293.35,260,272.5,2202.0099999999998,0
+CPHI.US,D,20210108,000000,270,275,260,265.55,1315.414,0
+CPHI.US,D,20210111,000000,276.9,423.5,270,330,30890.203999999998,0
+CPHI.US,D,20210112,000000,334.5,375,299.5,325.15,5048.588,0
+CPHI.US,D,20210113,000000,329.95,423.4,301.25,357.5,15047.818,0
+CPHI.US,D,20210114,000000,332.45,374.85,330,347.65,4484.7080000000005,0
+CPHI.US,D,20210115,000000,350,350,315,337.95,2129.714,0
+CPHI.US,D,20210119,000000,335,353.6,325,347.95,1630.156,0
+CPHI.US,D,20210120,000000,352.5,373,346.1,355,4968.402,0
+CPHI.US,D,20210121,000000,360,385,355.1,368.4,4168.952,0
+CPHI.US,D,20210122,000000,365,365,305.1,342.15,3293.406,0
+CPHI.US,D,20210125,000000,345,372.5,345,365.5,4154.082,0
+CPHI.US,D,20210126,000000,370,384.5,370,375.8,2782.072,0
+CPHI.US,D,20210127,000000,350,375,342.5,345.3,2035.9660000000001,0
+CPHI.US,D,20210128,000000,350,412.55,350,365,8814.924,0
+CPHI.US,D,20210129,000000,370.2,385,340.05,355.25,2986.946,0
+CPHI.US,D,20210201,000000,350,423.5,345,371.55,9060.37,0
+CPHI.US,D,20210202,000000,370,379.8,360,367.65,1208.448,0
+CPHI.US,D,20210203,000000,355.15,374,345.1,365,2093.342,0
+CPHI.US,D,20210204,000000,366.4,486.9,366.4,425,20309.65,0
+CPHI.US,D,20210205,000000,400,424.85,380,409.4,4484.66,0
+CPHI.US,D,20210208,000000,405,499,405,466.1,8773.048,0
+CPHI.US,D,20210209,000000,493.5,550,480,545,6634.682000000001,0
+CPHI.US,D,20210210,000000,620,635,520,595,6784.29,0
+CPHI.US,D,20210211,000000,585,590,520,535,4572.256,0
+CPHI.US,D,20210212,000000,525,570,510,570,2934.2960000000003,0
+CPHI.US,D,20210216,000000,575,615,535,615,5723.986000000001,0
+CPHI.US,D,20210217,000000,610,655,565.75,640,4732.028,0
+CPHI.US,D,20210218,000000,615,615,545,570,2257.096,0
+CPHI.US,D,20210219,000000,540,565,515,555,2788.57,0
+CPHI.US,D,20210222,000000,520,540,510,510,1607.66,0
+CPHI.US,D,20210223,000000,467.05,600,400,505,6787.47,0
+CPHI.US,D,20210224,000000,490,510,480,500,1357.796,0
+CPHI.US,D,20210225,000000,475,487.5,453.5,460.95,1447.218,0
+CPHI.US,D,20210226,000000,450,460,420.05,443.65,1026.1680000000001,0
+CPHI.US,D,20210301,000000,450,535,439.95,493.6,1752.7880000000002,0
+CPHI.US,D,20210302,000000,493.6,500,456.55,462.65,553.444,0
+CPHI.US,D,20210303,000000,456.1,479.95,441.9,441.9,505.712,0
+CPHI.US,D,20210304,000000,401.5,425,379,386.75,1314.986,0
+CPHI.US,D,20210305,000000,380.5,394.55,354,389.75,902.7280000000001,0
+CPHI.US,D,20210308,000000,391.6,425,390.1,416.2,635.6020000000001,0
+CPHI.US,D,20210309,000000,425,454.45,416.55,445.5,1449.2200000000003,0
+CPHI.US,D,20210310,000000,465,465,435.05,450,793.158,0
+CPHI.US,D,20210311,000000,450,464,442,460,730.6800000000001,0
+CPHI.US,D,20210312,000000,460,464,440,451.574,388.47800000000007,0
+CPHI.US,D,20210315,000000,445,500,444.974,495,1578.54,0
+CPHI.US,D,20210316,000000,500,525,476.5,510,1537.9,0
+CPHI.US,D,20210317,000000,480,525,480,505,677.1100000000001,0
+CPHI.US,D,20210318,000000,490,505,482.75,484.3,506.72200000000004,0
+CPHI.US,D,20210319,000000,482,520,475,520,473.14,0
+CPHI.US,D,20210322,000000,525,530,485.3,490.5,515.9100000000001,0
+CPHI.US,D,20210323,000000,490.7,496.714,455.5,466.75,379.45000000000005,0
+CPHI.US,D,20210324,000000,456.75,471.7,413,415.1,757.3140000000001,0
+CPHI.US,D,20210325,000000,400,426.7,400,420,454.85400000000004,0
+CPHI.US,D,20210326,000000,405,429,405,415.95,3011.8500000000004,0
+CPHI.US,D,20210329,000000,765,815,525,570,141728.834,0
+CPHI.US,D,20210330,000000,490,496.35,430.9,471.9,13408.018,0
+CPHI.US,D,20210331,000000,458.55,458.55,414.75,420,6392.308000000001,0
+CPHI.US,D,20210401,000000,407.4,550,407.4,469.25,16134.286,0
+CPHI.US,D,20210405,000000,469.55,500,441.55,495,4767.59,0
+CPHI.US,D,20210406,000000,495,515,470.35,480,2968.462,0
+CPHI.US,D,20210407,000000,465,490,450.5,461,2166.482,0
+CPHI.US,D,20210408,000000,470,475,450.3,465.45,863.5260000000001,0
+CPHI.US,D,20210409,000000,465,465,426.6,441.9,1427.1040000000003,0
+CPHI.US,D,20210412,000000,436.4,449,395.5,411.5,1948.8500000000001,0
+CPHI.US,D,20210413,000000,449.5,449.5,411.5,423.2,1007.28,0
+CPHI.US,D,20210414,000000,420,420,395,403.95,1254.08,0
+CPHI.US,D,20210415,000000,403.7,403.8,331.55,342.5,3632.37,0
+CPHI.US,D,20210416,000000,333.35,348.7,322.8,330,1214.884,0
+CPHI.US,D,20210419,000000,350.55,350.55,330,349,1301.198,0
+CPHI.US,D,20210420,000000,353.15,359.4,335.5,342.5,851.96,0
+CPHI.US,D,20210421,000000,342.5,370,342.5,357.9,923.8520000000001,0
+CPHI.US,D,20210422,000000,356.7,389.2,352.95,372.598,914.188,0
+CPHI.US,D,20210423,000000,372.25,424.55,364.1,424.5,2455.9060000000004,0
+CPHI.US,D,20210426,000000,423.5,438.65,400,420.5,2222.4080000000004,0
+CPHI.US,D,20210427,000000,421.85,429.95,410,410,1034.874,0
+CPHI.US,D,20210428,000000,415,424,406.7,410.5,531.076,0
+CPHI.US,D,20210429,000000,410,420,391,414.8,926.5,0
+CPHI.US,D,20210430,000000,400.1,414.799,366.6,385,782.8000000000001,0
+CPHI.US,D,20210503,000000,385.25,394.95,310,337.5,2676.1020000000003,0
+CPHI.US,D,20210504,000000,337.5,360,310,334.7,2185.0480000000002,0
+CPHI.US,D,20210505,000000,320,334,315.15,327.85,639.1060000000001,0
+CPHI.US,D,20210506,000000,321.25,328.9,315.15,315.15,531.404,0
+CPHI.US,D,20210507,000000,334.4,335,315.15,320.5,666.6680000000001,0
+CPHI.US,D,20210510,000000,320,325,300,305,639.2660000000001,0
+CPHI.US,D,20210511,000000,270,301.6,270,291,557.4920000000001,0
+CPHI.US,D,20210512,000000,290,315,290,308.6,1110.268,0
+CPHI.US,D,20210513,000000,325.5,325.5,285,291.45,667.598,0
+CPHI.US,D,20210514,000000,285,312.5,280.25,291.55,709.4780000000001,0
+CPHI.US,D,20210517,000000,309.8,309.8,291.55,303,468.86000000000007,0
+CPHI.US,D,20210518,000000,303,316.5,300,308.15,569.994,0
+CPHI.US,D,20210519,000000,292.5,300,280,288.05,938.7860000000001,0
+CPHI.US,D,20210520,000000,290,300,288.05,297.5,321.53600000000006,0
+CPHI.US,D,20210521,000000,300,308.5,291,300.05,407.612,0
+CPHI.US,D,20210524,000000,300.05,313.5,283.5,287.45,1836.5140000000001,0
+CPHI.US,D,20210525,000000,294.25,294.25,275,282.7,1193.08,0
+CPHI.US,D,20210526,000000,282.7,290.7,280.5,287.5,434.14799999999997,0
+CPHI.US,D,20210527,000000,296.65,310,290.2,297.3,2300.168,0
+CPHI.US,D,20210528,000000,291.35,304,290,295,525.698,0
+CPHI.US,D,20210601,000000,290.65,310,287.65,300.5,842.18,0
+CPHI.US,D,20210602,000000,300,560,300,429.25,40741.68400000001,0
+CPHI.US,D,20210603,000000,415.3,428.5,365.5,368.9,6054.3460000000005,0
+CPHI.US,D,20210604,000000,369.9,410,351.5,375,3978.26,0
+CPHI.US,D,20210607,000000,365,384,360.1,369.2,1332.972,0
+CPHI.US,D,20210608,000000,363.75,368.75,342.8,355,1696.576,0
+CPHI.US,D,20210609,000000,337.5,380,337.5,361,1999.4400000000003,0
+CPHI.US,D,20210610,000000,355,373.45,345.25,360,3242.826,0
+CPHI.US,D,20210611,000000,375,375,350,353.35,1036.17,0
+CPHI.US,D,20210614,000000,359.95,394.95,355,380,1589.932,0
+CPHI.US,D,20210615,000000,385,389.95,365.25,370.55,1003.5700000000002,0
+CPHI.US,D,20210616,000000,370.5,370.5,355,364.35,406.106,0
+CPHI.US,D,20210617,000000,358.2,361.095,355,360,360.288,0
+CPHI.US,D,20210618,000000,365,365,355.15,359.75,365.874,0
+CPHI.US,D,20210621,000000,360,365,340,346.999,422.794,0
+CPHI.US,D,20210622,000000,350,355,340,346.55,465.146,0
+CPHI.US,D,20210623,000000,345,360,341.65,353.7,266.644,0
+CPHI.US,D,20210624,000000,355,422.85,355,370,5889.4400000000005,0
+CPHI.US,D,20210625,000000,367.5,384.5,357.55,365,819.634,0
+CPHI.US,D,20210628,000000,356,364,350,355,588.986,0
+CPHI.US,D,20210629,000000,355.5,374.45,355.5,363.2,637.556,0
+CPHI.US,D,20210630,000000,357.5,363.2,350.5,361.6,563.89,0
+CPHI.US,D,20210701,000000,362,365,350.8,357.2,296.03200000000004,0
+CPHI.US,D,20210702,000000,355,364.95,350,355.15,318.11,0
+CPHI.US,D,20210706,000000,350,360.9,340,343.75,460.6,0
+CPHI.US,D,20210707,000000,340.5,355,330,338.95,1180.4,0
+CPHI.US,D,20210708,000000,333.3,337.5,325,327.5,679.078,0
+CPHI.US,D,20210709,000000,327.5,357.25,327.5,348,783.046,0
+CPHI.US,D,20210712,000000,355,373.4,335.65,351.5,3109.1900000000005,0
+CPHI.US,D,20210713,000000,342.85,375,341,363.35,1201.722,0
+CPHI.US,D,20210714,000000,375,377.5,354.55,360,1938.3380000000002,0
+CPHI.US,D,20210715,000000,354.7,370,350,355.35,475.088,0
+CPHI.US,D,20210716,000000,360,422.55,350.9,356.25,11095.236,0
+CPHI.US,D,20210719,000000,350,356.25,335.15,341.95,1708.194,0
+CPHI.US,D,20210720,000000,340.5,350.25,335.6,345,796.404,0
+CPHI.US,D,20210721,000000,346.4,374.4,345.5,359.45,1107.756,0
+CPHI.US,D,20210722,000000,350,363.95,350,354,777.166,0
+CPHI.US,D,20210723,000000,374.95,374.95,340,349.45,973.1020000000001,0
+CPHI.US,D,20210726,000000,345,358.5,341.5,351.45,565.1080000000001,0
+CPHI.US,D,20210727,000000,351.75,374,345,352.5,2023.8000000000002,0
+CPHI.US,D,20210728,000000,352.5,365,350.05,360.05,410.396,0
+CPHI.US,D,20210729,000000,375,384.4,365,371.9,1356.08,0
+CPHI.US,D,20210730,000000,375,479.75,367.25,405,25620.554000000004,0
+CPHI.US,D,20210802,000000,405,445,375.65,402.8,5703.006,0
+CPHI.US,D,20210803,000000,395,465,395,442.013,8395.226,0
+CPHI.US,D,20210804,000000,442.5,485,425,453.1,5243.352,0
+CPHI.US,D,20210805,000000,465,475,425,440,4171.91,0
+CPHI.US,D,20210806,000000,429.5,440,415.15,430.15,993.8280000000001,0
+CPHI.US,D,20210809,000000,430,455,430,449,1167.822,0
+CPHI.US,D,20210810,000000,444.35,474.9,440.05,452.55,1634.0720000000001,0
+CPHI.US,D,20210811,000000,452.5,460,418.85,436.5,883.566,0
+CPHI.US,D,20210812,000000,426.8,446.5,420,439.9,1848.51,0
+CPHI.US,D,20210813,000000,442.9,442.9,425.05,439.949,821.9120000000001,0
+CPHI.US,D,20210816,000000,437.75,442.5,370,370,2412.666,0
+CPHI.US,D,20210817,000000,375,399.55,350.9,356.65,699.214,0
+CPHI.US,D,20210818,000000,358.15,378.9,354.55,370.05,712.5540000000001,0
+CPHI.US,D,20210819,000000,355,372.2,350.55,365.05,301.614,0
+CPHI.US,D,20210820,000000,350.25,374.85,340,351.8,1827.448,0
+CPHI.US,D,20210823,000000,365,365.85,345.05,359.75,1078.21,0
+CPHI.US,D,20210824,000000,363.4,370,348.45,361.25,1009.8280000000001,0
+CPHI.US,D,20210825,000000,346.45,369.5,346.45,364.4,724.3580000000001,0
+CPHI.US,D,20210826,000000,360.15,369,356.5,365.1,563.558,0
+CPHI.US,D,20210827,000000,366,368.9,350.05,353.7,650.828,0
+CPHI.US,D,20210830,000000,340,360,337.05,341.3,1601.9920000000002,0
+CPHI.US,D,20210831,000000,350,353.9,335,342.9,962.6840000000001,0
+CPHI.US,D,20210901,000000,345,354.9,334,343.5,1259.924,0
+CPHI.US,D,20210902,000000,345.55,349.95,334.05,347.5,619.85,0
+CPHI.US,D,20210903,000000,349.65,349.65,335.2,336.4,451.56000000000006,0
+CPHI.US,D,20210907,000000,336.7,347.5,335,343.45,328.18000000000006,0
+CPHI.US,D,20210908,000000,338.2,342.3,333.05,335.5,248.70000000000002,0
+CPHI.US,D,20210909,000000,334,340,330,334.949,252.522,0
+CPHI.US,D,20210910,000000,336.55,339.5,330,335,736.7040000000001,0
+CPHI.US,D,20210913,000000,334.5,340,325.8,335.274,422.61400000000003,0
+CPHI.US,D,20210914,000000,339,339,315.25,321.2,421.87,0
+CPHI.US,D,20210915,000000,315.8,324.95,310,318.75,193.846,0
+CPHI.US,D,20210916,000000,310,318.75,301.625,315,448.39200000000005,0
+CPHI.US,D,20210917,000000,312.25,314,304.5,307,197.49200000000002,0
+CPHI.US,D,20210920,000000,300,305,290,294.2,409.54200000000003,0
+CPHI.US,D,20210921,000000,290,300,287.5,292.95,251.47199999999998,0
+CPHI.US,D,20210922,000000,294.4,306.45,292.75,300,241.712,0
+CPHI.US,D,20210923,000000,305,305.55,298.8,300,164.906,0
+CPHI.US,D,20210924,000000,300,300,290,290.25,385.134,0
+CPHI.US,D,20210927,000000,299,324.45,285.05,307,892.4540000000002,0
+CPHI.US,D,20210928,000000,302.1,306.8,285.5,292.5,819.8860000000001,0
+CPHI.US,D,20210929,000000,304.5,304.5,261.65,265,937.1620000000001,0
+CPHI.US,D,20210930,000000,266.6,288.85,265.65,279.25,703.21,0
+CPHI.US,D,20211001,000000,288,288.75,254.25,269.05,369.312,0
+CPHI.US,D,20211004,000000,260,269.05,250,256,455.12600000000003,0
+CPHI.US,D,20211005,000000,256,257.5,250.55,254.95,206.76999999999998,0
+CPHI.US,D,20211006,000000,260,265,250,262.85,262.27,0
+CPHI.US,D,20211007,000000,260.95,310,260.95,294.95,2369.4919999999997,0
+CPHI.US,D,20211008,000000,289.05,298.2,275,277.95,606.174,0
+CPHI.US,D,20211011,000000,277.65,288,265.45,271.1,273.778,0
+CPHI.US,D,20211012,000000,269.65,274,260,273.05,231.73200000000003,0
+CPHI.US,D,20211013,000000,279,280,270,272.55,225.118,0
+CPHI.US,D,20211014,000000,273.5,280,261.3,274.95,299.464,0
+CPHI.US,D,20211015,000000,274.95,275,265.65,275,261.71999999999997,0
+CPHI.US,D,20211018,000000,276,294.95,267.5,290,1204.478,0
+CPHI.US,D,20211019,000000,294.5,294.5,276.5,277.75,130.49,0
+CPHI.US,D,20211020,000000,275.5,323.75,269.025,286.05,1224.356,0
+CPHI.US,D,20211021,000000,285.55,286.5,272.122,278.4,239.44000000000003,0
+CPHI.US,D,20211022,000000,278.45,304.5,264.55,288.15,1554.79,0
+CPHI.US,D,20211025,000000,289.15,303.6,283.525,287.5,523.36,0
+CPHI.US,D,20211026,000000,286.9,394.95,285,318.8,17218.504,0
+CPHI.US,D,20211027,000000,345,388.45,315,322.5,54653.788,0
+CPHI.US,D,20211028,000000,370,370,322.5,340,16091.062,0
+CPHI.US,D,20211029,000000,312.5,334.95,305.8,323.85,3244.2720000000004,0
+CPHI.US,D,20211101,000000,305.5,334.95,300,315.15,1634.708,0
+CPHI.US,D,20211102,000000,324.6,324.6,305.1,309.15,1058.352,0
+CPHI.US,D,20211103,000000,305.2,317.5,301.15,302,1302.8780000000002,0
+CPHI.US,D,20211104,000000,304.9,308.25,302.15,308.25,661.2520000000001,0
+CPHI.US,D,20211105,000000,305.75,317.5,303.5,308.5,782.888,0
+CPHI.US,D,20211108,000000,310,345,296.9,320.05,1607.4160000000002,0
+CPHI.US,D,20211109,000000,325,328.5,310.55,312.3,402.74,0
+CPHI.US,D,20211110,000000,310.4,317.45,307.5,308,412.184,0
+CPHI.US,D,20211111,000000,304.8,317.45,304.8,314.5,200.074,0
+CPHI.US,D,20211112,000000,310,315,300.525,312.6,515.6020000000001,0
+CPHI.US,D,20211115,000000,308.55,319.75,301.5,315,585.216,0
+CPHI.US,D,20211116,000000,316.75,316.75,303.225,312.45,1024.164,0
+CPHI.US,D,20211117,000000,305,339,290,299.95,732.0640000000001,0
+CPHI.US,D,20211118,000000,297.95,315,288,294.75,370.14000000000004,0
+CPHI.US,D,20211119,000000,290,291,280.05,284.95,418.08000000000004,0
+CPHI.US,D,20211122,000000,280,282.5,255,265,507.53400000000005,0
+CPHI.US,D,20211123,000000,260,265,256.25,256.25,400.654,0
+CPHI.US,D,20211124,000000,255,305,253.5,280.7,1222.196,0
+CPHI.US,D,20211126,000000,285,297.25,264.5,270,1308.63,0
+CPHI.US,D,20211129,000000,268.3,332.5,265.5,324.5,3224.284,0
+CPHI.US,D,20211130,000000,325,325,280.25,310,1621.026,0
+CPHI.US,D,20211201,000000,302.25,305,276.05,276.05,1041.112,0
+CPHI.US,D,20211202,000000,280,294.15,261.15,265.675,604.9920000000001,0
+CPHI.US,D,20211203,000000,260.05,269.25,230,235.05,667.4060000000001,0
+CPHI.US,D,20211206,000000,247.35,249.95,230.1,244.65,347.158,0
+CPHI.US,D,20211207,000000,232.5,261.25,232.5,259.95,747.2560000000001,0
+CPHI.US,D,20211208,000000,255,259.95,250,255.3,216.89200000000002,0
+CPHI.US,D,20211209,000000,258.15,260,241.35,241.35,219.51,0
+CPHI.US,D,20211210,000000,240,253.45,240,240.3,119.428,0
+CPHI.US,D,20211213,000000,240.5,252.45,240,240,286.744,0
+CPHI.US,D,20211214,000000,240.5,247.499,225,228,255.294,0
+CPHI.US,D,20211215,000000,225.05,225.6,204.45,213.4,382.47600000000006,0
+CPHI.US,D,20211216,000000,212,225,212,219.95,195.92600000000002,0
+CPHI.US,D,20211217,000000,213.7,222.5,210.5,215.55,90.81200000000001,0
+CPHI.US,D,20211220,000000,220.5,225,201.85,205,290.248,0
+CPHI.US,D,20211221,000000,210,225,210,210.05,386.59200000000004,0
+CPHI.US,D,20211222,000000,220,220,210,210.1,167.64000000000001,0
+CPHI.US,D,20211223,000000,215,217.5,210.15,215.05,96.536,0
+CPHI.US,D,20211227,000000,217.5,217.5,200.5,210,435.324,0
+CPHI.US,D,20211228,000000,215,246.5,212.224,236,1329.4080000000001,0
+CPHI.US,D,20211229,000000,245,245,224.95,239.25,821.8180000000001,0
+CPHI.US,D,20211230,000000,238,259.35,233,250,1742.9,0
+CPHI.US,D,20211231,000000,235,250,220.5,241.3,767.232,0
+CPHI.US,D,20220103,000000,227.5,237.5,220,229.15,671.3380000000001,0
+CPHI.US,D,20220104,000000,237.5,238.45,225,231.5,361.98600000000005,0
+CPHI.US,D,20220105,000000,219.4,231.449,215,215,471.56800000000004,0
+CPHI.US,D,20220106,000000,215.65,225,190.55,206.15,555.186,0
+CPHI.US,D,20220107,000000,210.7,219.45,200.05,209,256.884,0
+CPHI.US,D,20220110,000000,201.5,211.05,196.8,202.6,117.32400000000001,0
+CPHI.US,D,20220111,000000,200,225,200,210,367.54,0
+CPHI.US,D,20220112,000000,210,217.45,205.25,216.5,224.62800000000004,0
+CPHI.US,D,20220113,000000,216.2,230,205.6,205.6,238.78200000000004,0
+CPHI.US,D,20220114,000000,215.25,222.5,207.75,217,1348.7,0
+CPHI.US,D,20220118,000000,232.15,232.15,202.5,203.75,137.958,0
+CPHI.US,D,20220119,000000,204,217.5,200,205.2,457.328,0
+CPHI.US,D,20220120,000000,210,213.449,196,200,209.49200000000002,0
+CPHI.US,D,20220121,000000,200,200,182.5,182.5,576.008,0
+CPHI.US,D,20220124,000000,185,191.6,162.75,174,367.906,0
+CPHI.US,D,20220125,000000,170.9,215,170.9,182.5,331.456,0
+CPHI.US,D,20220126,000000,188.5,200,182.45,188.75,343.08400000000006,0
+CPHI.US,D,20220127,000000,185,185,167.5,170,511.378,0
+CPHI.US,D,20220128,000000,201.05,201.05,175.1,185,676.5520000000001,0
+CPHI.US,D,20220131,000000,190.5,214.9,177.55,205,347.16,0
+CPHI.US,D,20220201,000000,202.5,219.45,190,209.4,158.23000000000002,0
+CPHI.US,D,20220202,000000,213.5,214.9,192.5,213,266.48400000000004,0
+CPHI.US,D,20220203,000000,206.6,249.75,198.5,249.75,463.80600000000004,0
+CPHI.US,D,20220204,000000,250,263,237.5,245.45,429.966,0
+CPHI.US,D,20220207,000000,240,245,220,222.55,250.474,0
+CPHI.US,D,20220208,000000,215.85,225,214.95,215.75,112.19400000000002,0
+CPHI.US,D,20220209,000000,215,242.95,211.05,237.45,355.01,0
+CPHI.US,D,20220210,000000,228.55,239.45,222,222,172.924,0
+CPHI.US,D,20220211,000000,214,233.5,214,229.9,137.158,0
+CPHI.US,D,20220214,000000,231,235,199.8,205,386.60200000000003,0
+CPHI.US,D,20220215,000000,233,233,206.25,226.45,207.82,0
+CPHI.US,D,20220216,000000,220.55,235,220.55,228.4,249.54200000000003,0
+CPHI.US,D,20220217,000000,235.85,239.85,212,215.25,209.98000000000002,0
+CPHI.US,D,20220218,000000,220,225.5,205,205.75,152.21400000000003,0
+CPHI.US,D,20220222,000000,205,260,205,221.55,1053.6180000000002,0
+CPHI.US,D,20220223,000000,232.6,232.65,205,210,122.676,0
+CPHI.US,D,20220224,000000,200,224.5,195,212.4,311.36400000000003,0
+CPHI.US,D,20220225,000000,218.5,219.25,210,210,42.916000000000004,0
+CPHI.US,D,20220228,000000,199,223,199,219,152.79600000000002,0
+CPHI.US,D,20220301,000000,205.5,220,195,219,165.14600000000002,0
+CPHI.US,D,20220302,000000,215,238.8,212.04,222.425,1142.834,0
+CPHI.US,D,20220303,000000,225,225,205,205,191.212,0
+CPHI.US,D,20220304,000000,205,221.5,205,206.95,223.79000000000002,0
+CPHI.US,D,20220307,000000,202.75,204.95,195,195.75,306.248,0
+CPHI.US,D,20220308,000000,190,200,176.15,185,246.98400000000004,0
+CPHI.US,D,20220309,000000,200,205,194.3,199.675,156.606,0
+CPHI.US,D,20220310,000000,196,209.95,190,196,147.008,0
+CPHI.US,D,20220311,000000,200,204.95,194.7,196.174,63.30800000000001,0
+CPHI.US,D,20220314,000000,190,199.55,170.3,185,186.52,0
+CPHI.US,D,20220315,000000,189.45,197.5,180,185.15,332.096,0
+CPHI.US,D,20220316,000000,194.4,217.575,194.4,200.5,553.8760000000001,0
+CPHI.US,D,20220317,000000,218.35,218.35,176.7,200.5,169.53,0
+CPHI.US,D,20220318,000000,200,225,200,220,387.99800000000005,0
+CPHI.US,D,20220321,000000,213.4,230,210,226.35,156.622,0
+CPHI.US,D,20220322,000000,225,242,215,238.85,266.41,0
+CPHI.US,D,20220323,000000,234.55,239.5,219,219,361.606,0
+CPHI.US,D,20220324,000000,212.5,230,190,197.5,786.74,0
+CPHI.US,D,20220325,000000,220,221,202.05,211.4,232.78400000000002,0
+CPHI.US,D,20220328,000000,170.1,197.5,170.1,191.95,1633.4360000000001,0
+CPHI.US,D,20220329,000000,196.65,220,190.5,205,1808.102,0
+CPHI.US,D,20220330,000000,210,214.95,198.1,201.25,210.704,0
+CPHI.US,D,20220331,000000,198.5,205.825,190,195,266.82,0
+CPHI.US,D,20220401,000000,205,205,180.15,194.5,853.648,0
+CPHI.US,D,20220404,000000,192.55,196.825,185,194.9,187.774,0
+CPHI.US,D,20220405,000000,196.85,197.5,185,195,129.048,0
+CPHI.US,D,20220406,000000,192.05,192.45,182.5,185.5,108.66,0
+CPHI.US,D,20220407,000000,185,192,182.5,189.95,123.26800000000001,0
+CPHI.US,D,20220408,000000,189.15,190,180,180.45,318.414,0
+CPHI.US,D,20220411,000000,180,184.95,165,165,624.6060000000001,0
+CPHI.US,D,20220412,000000,180.5,180.5,170,170.5,154.95600000000002,0
+CPHI.US,D,20220413,000000,172.85,181,172.05,178.75,154.212,0
+CPHI.US,D,20220414,000000,177.5,177.65,167.55,174,257.224,0
+CPHI.US,D,20220418,000000,165,174.5,140,150,612.342,0
+CPHI.US,D,20220419,000000,147.9,156,145.15,150,237.666,0
+CPHI.US,D,20220420,000000,153.5,153.5,140.55,141.75,693.928,0
+CPHI.US,D,20220421,000000,147.4,147.5,135,135,265.208,0
+CPHI.US,D,20220422,000000,135.5,144.5,126.95,136.55,232.20600000000002,0
+CPHI.US,D,20220425,000000,133.75,139.6,127.5,135,238.644,0
+CPHI.US,D,20220426,000000,133.3,143.8,132.55,141.2,421.308,0
+CPHI.US,D,20220427,000000,140.1,140.1,136,137.3,119.49200000000002,0
+CPHI.US,D,20220428,000000,137.4,141.65,130.5,139.5,183.996,0
+CPHI.US,D,20220429,000000,140.5,144.5,133.75,139.5,215.918,0
+CPHI.US,D,20220502,000000,137,145,135,144.75,439.78400000000005,0
+CPHI.US,D,20220503,000000,139.5,153.9,139,145.55,380.04200000000003,0
+CPHI.US,D,20220504,000000,144.9,153.15,140,144.45,88.956,0
+CPHI.US,D,20220505,000000,141.35,144.85,135.55,141,232.512,0
+CPHI.US,D,20220506,000000,142.3,144.95,135.6,137.5,164.66400000000002,0
+CPHI.US,D,20220509,000000,145,145,130.3,130.5,294.97600000000006,0
+CPHI.US,D,20220510,000000,125.05,138.75,125.05,129.5,382.11,0
+CPHI.US,D,20220511,000000,110,125,100.5,102.5,771.488,0
+CPHI.US,D,20220512,000000,108.85,121.3,100,108.9,518.9399999999999,0
+CPHI.US,D,20220513,000000,105.65,120.2,102,115,397.742,0
+CPHI.US,D,20220516,000000,120,120,120,120,5.800000000000001,0
+CPHI.US,D,20220517,000000,124.65,125,116.05,120,106.024,0
+CPHI.US,D,20220518,000000,115,121.5,115,120,81.302,0
+CPHI.US,D,20220519,000000,120,135,111,126,102.51600000000002,0
+CPHI.US,D,20220520,000000,119.3,127.5,115.6,127.3,48.870000000000005,0
+CPHI.US,D,20220523,000000,124.6,130,115,124,193.872,0
+CPHI.US,D,20220524,000000,126.55,140,118,125,375.136,0
+CPHI.US,D,20220525,000000,125,129.9,115.6,115.7,159.144,0
+CPHI.US,D,20220526,000000,115.5,122.9,115.25,116.1,54.168,0
+CPHI.US,D,20220527,000000,121.2,125.05,115,115,186.32000000000002,0
+CPHI.US,D,20220531,000000,122.5,122.5,114,116.05,133.774,0
+CPHI.US,D,20220601,000000,124.7,130.5,116.5,127.5,555.35,0
+CPHI.US,D,20220602,000000,130,130,120.9,122.6,205.368,0
+CPHI.US,D,20220603,000000,130,130,120,120,250.4,0
+CPHI.US,D,20220606,000000,126,126,115,115.3,329.714,0
+CPHI.US,D,20220607,000000,117.8,120,115,119.7,115.086,0
+CPHI.US,D,20220608,000000,115.1,122.5,115,122.45,293.27,0
+CPHI.US,D,20220609,000000,121.95,207.4,117.55,128.7,4507.14,0
+CPHI.US,D,20220610,000000,135.1,140,120,130.7,2199.482,0
+CPHI.US,D,20220613,000000,124.15,127.8,116.5,122.5,434.78999999999996,0
+CPHI.US,D,20220614,000000,122.5,125,118,120,417.33400000000006,0
+CPHI.US,D,20220615,000000,120,120.05,108,109.95,589.8760000000001,0
+CPHI.US,D,20220616,000000,110,124.5,105,111.05,732.628,0
+CPHI.US,D,20220617,000000,113.25,115.5,106.25,108.6,208.30200000000002,0
+CPHI.US,D,20220621,000000,114,114.95,107.5,107.55,215.99800000000002,0
+CPHI.US,D,20220622,000000,107.55,114.9,105,112.25,458.362,0
+CPHI.US,D,20220623,000000,110.95,124.5,105.25,116,1274.332,0
+CPHI.US,D,20220624,000000,116,122,107.55,109.15,539.246,0
+CPHI.US,D,20220627,000000,109.15,120,107.75,108,340.366,0
+CPHI.US,D,20220628,000000,109.5,117.5,107.6,107.6,575.85,0
+CPHI.US,D,20220629,000000,110.422,115.05,107.75,108.85,294.064,0
+CPHI.US,D,20220630,000000,107.95,115,105.005,107.3,216.15200000000002,0
+CPHI.US,D,20220701,000000,106.1,114.9,105.35,108.85,285.586,0
+CPHI.US,D,20220705,000000,106.15,115,103.45,110.7,1767.9220000000003,0
+CPHI.US,D,20220706,000000,114.5,123.5,106.6,107.95,2056.712,0
+CPHI.US,D,20220707,000000,114,114.5,105.7,109.4,385.106,0
+CPHI.US,D,20220708,000000,108.3,113.7,107.5,109.45,137.506,0
+CPHI.US,D,20220711,000000,100.55,110.55,100.55,108.8,510.308,0
+CPHI.US,D,20220712,000000,108.05,108.5,105,107,253.064,0
+CPHI.US,D,20220713,000000,106.95,109.25,105.3,106.9,179.51800000000003,0
+CPHI.US,D,20220714,000000,107,107.55,102.55,104.65,348.67600000000004,0
+CPHI.US,D,20220715,000000,105,107.95,102.5,102.8,219.79000000000002,0
+CPHI.US,D,20220718,000000,100,105.75,95.05,103.45,571.716,0
+CPHI.US,D,20220719,000000,101,106.5,101,105.25,200.65200000000002,0
+CPHI.US,D,20220720,000000,107,107,104.55,106.5,159.178,0
+CPHI.US,D,20220721,000000,105.15,106,102.5,103.825,107.99600000000001,0
+CPHI.US,D,20220722,000000,102.2,106,100.5,103.007,67.288,0
+CPHI.US,D,20220725,000000,105,112.5,105,105.05,535.076,0
+CPHI.US,D,20220726,000000,106.35,109.95,102.05,107.45,44.694,0
+CPHI.US,D,20220727,000000,110,115.75,103,105,841.3200000000002,0
+CPHI.US,D,20220728,000000,108.5,118.495,103,105.05,881.982,0
+CPHI.US,D,20220729,000000,105.9,108.15,103,105.8,140.364,0
+CPHI.US,D,20220801,000000,104.2,105.499,102.5,102.55,108.852,0
+CPHI.US,D,20220802,000000,101.05,118.5,101.05,108.75,2496.818,0
+CPHI.US,D,20220803,000000,105.05,116.7,101.5,104.525,2571.0040000000004,0
+CPHI.US,D,20220804,000000,105,130,102.5,113.074,3180.804,0
+CPHI.US,D,20220805,000000,111,116.75,105,105.3,381.684,0
+CPHI.US,D,20220808,000000,108.8,117.5,105,117.25,1348.356,0
+CPHI.US,D,20220809,000000,115,123.95,107.5,115.05,658.614,0
+CPHI.US,D,20220810,000000,115,126.45,115,124.2,804.062,0
+CPHI.US,D,20220811,000000,122.55,125,115,117.5,1262.78,0
+CPHI.US,D,20220812,000000,115,119.3,110.3,116.75,222.84400000000002,0
+CPHI.US,D,20220815,000000,118.2,119.8,110,118.5,332.492,0
+CPHI.US,D,20220816,000000,118.45,118.75,112.5,112.55,371.07800000000003,0
+CPHI.US,D,20220817,000000,113.5,117.95,106,109.65,318.458,0
+CPHI.US,D,20220818,000000,110,113.15,102.5,110,274.894,0
+CPHI.US,D,20220819,000000,105.15,109.85,105.15,108.7,149.49,0
+CPHI.US,D,20220822,000000,110,110,100.55,103.7,1121.3500000000001,0
+CPHI.US,D,20220823,000000,100.6,109.45,97.5,97.6,886.5200000000001,0
+CPHI.US,D,20220824,000000,102.7,102.7,97.6,98.998,205.712,0
+CPHI.US,D,20220825,000000,100.95,101.25,95.55,99.9,478.108,0
+CPHI.US,D,20220826,000000,99.95,102.5,95,95.15,301.12,0
+CPHI.US,D,20220829,000000,96.15,100.45,90.75,96.55,204.64000000000001,0
+CPHI.US,D,20220830,000000,99.8,101.45,90.75,95.6,109.63,0
+CPHI.US,D,20220831,000000,92.75,101.75,92.75,97.6,201.65200000000002,0
+CPHI.US,D,20220901,000000,97.5,97.5,91,91,242.9,0
+CPHI.US,D,20220902,000000,96.6,100,91,92.3,94.992,0
+CPHI.US,D,20220906,000000,92.3,95,91,91.9,86.39,0
+CPHI.US,D,20220907,000000,90.45,92.95,90.4,91,177.798,0
+CPHI.US,D,20220908,000000,90,91.75,87.5,90.95,136.06199999999998,0
+CPHI.US,D,20220909,000000,92.5,97.45,90,95.95,378.184,0
+CPHI.US,D,20220912,000000,96.05,97.6,93.5,93.65,118.836,0
+CPHI.US,D,20220913,000000,93.75,94.85,90.5,90.5,210.858,0
+CPHI.US,D,20220914,000000,94,94,87.6,88.5,305.418,0
+CPHI.US,D,20220915,000000,87.5,91.55,87.5,87.5,109.378,0
+CPHI.US,D,20220916,000000,85,88.4495,80.55,82.8,211.698,0
+CPHI.US,D,20220919,000000,77.55,84.6,77,79.85,344.40000000000003,0
+CPHI.US,D,20220920,000000,93,93,75.15,76.3005,183.246,0
+CPHI.US,D,20220921,000000,77,83.55,73.5,77.2,701.8760000000001,0
+CPHI.US,D,20220922,000000,74.5,77.2,66.5,71.5,767.424,0
+CPHI.US,D,20220923,000000,73.5,76.7,67.25,70.45,295.618,0
+CPHI.US,D,20220926,000000,74,74,65.5,65.5,368.39200000000005,0
+CPHI.US,D,20220927,000000,65.25,80,65,75,1526.5280000000002,0
+CPHI.US,D,20220928,000000,74,74,68.8,69.5,253.83000000000004,0
+CPHI.US,D,20220929,000000,74.55,74.55,68.5,69.9,116.76400000000001,0
+CPHI.US,D,20220930,000000,70,72.3,65,65,133.976,0
+CPHI.US,D,20221003,000000,68.35,73.7,66,69.9995,310.34200000000004,0
+CPHI.US,D,20221004,000000,70.25,79.5,70.05,73.1245,427.036,0
+CPHI.US,D,20221005,000000,75.15,76.8,70.5,72,257.008,0
+CPHI.US,D,20221006,000000,72,77,70.7,71.8,454.512,0
+CPHI.US,D,20221007,000000,71.8,74.75,66.45,67.3,341.05400000000003,0
+CPHI.US,D,20221010,000000,70.75,70.75,65,65,204.964,0
+CPHI.US,D,20221011,000000,65.05,70.75,65,66,173.276,0
+CPHI.US,D,20221012,000000,68.25,77.5,65.75,66.5,1523.388,0
+CPHI.US,D,20221013,000000,72.5,75,66,68.75,1679.7259999999999,0
+CPHI.US,D,20221014,000000,66.7,68.75,65,65.5,504.728,0
+CPHI.US,D,20221017,000000,65.75,66.15,65.05,66.1,163.53,0
+CPHI.US,D,20221018,000000,66.75,67.5,63.5,63.5,381.13000000000005,0
+CPHI.US,D,20221019,000000,67.4,76.75,64,76.3,2508.6180000000004,0
+CPHI.US,D,20221020,000000,74,75.4495,68,72.7,1003.8180000000001,0
+CPHI.US,D,20221021,000000,70.5,71.35,66.75,69.5,399.78400000000005,0
+CPHI.US,D,20221024,000000,69.5,70,65,65,996.8200000000002,0
+CPHI.US,D,20221025,000000,64.45,68.25,64.45,68.25,176.52800000000002,0
+CPHI.US,D,20221026,000000,68.25,69.75,65.05,65.6,393.668,0
+CPHI.US,D,20221027,000000,65.45,67.5,62.5,65.7,386.48,0
+CPHI.US,D,20221028,000000,62.5,65.95,62,65.5,265.98,0
+CPHI.US,D,20221031,000000,61.25,66.25,60.55,62.55,326.958,0
+CPHI.US,D,20221101,000000,65.5,65.5,60.7,62.8,440.60400000000004,0
+CPHI.US,D,20221102,000000,64.5,64.5,61.75,62,104.97200000000001,0
+CPHI.US,D,20221103,000000,60,62.75,57.35,60,486.366,0
+CPHI.US,D,20221104,000000,60,62.5,55.6005,59.4,117.34800000000001,0
+CPHI.US,D,20221107,000000,60.4,61.8,56,57.5,403.58400000000006,0
+CPHI.US,D,20221108,000000,55,60,55,57.55,240.48000000000002,0
+CPHI.US,D,20221109,000000,57,61.35,53.2,53.2,498.516,0
+CPHI.US,D,20221110,000000,55.85,62.5,55.85,55.9,301.702,0
+CPHI.US,D,20221111,000000,60,61.5,55.1825,59.3,298.846,0
+CPHI.US,D,20221114,000000,55.2,59.3,55.2,57.5,176.92200000000003,0
+CPHI.US,D,20221115,000000,60,62.75,58.65,60,237.06,0
+CPHI.US,D,20221116,000000,63,63,55.75,58.1,131.41600000000003,0
+CPHI.US,D,20221117,000000,54.25,58.45,54.25,57.7,132.156,0
+CPHI.US,D,20221118,000000,59.1,59.5,50.8,52.8,648.5640000000001,0
+CPHI.US,D,20221121,000000,53.3,54.35,45.15,47.4255,829.4040000000001,0
+CPHI.US,D,20221122,000000,46.6,51,46.6,50.75,332.744,0
+CPHI.US,D,20221123,000000,51.45,53,49.5,52.4,216.066,0
+CPHI.US,D,20221125,000000,57.2,57.45,50,52.75,418.858,0
+CPHI.US,D,20221128,000000,55.45,57.5,51.05,56.35,202.04200000000003,0
+CPHI.US,D,20221129,000000,55.9,61,52.5,60.1,3146.202,0
+CPHI.US,D,20221130,000000,70,70,55.55,60.35,2927.828,0
+CPHI.US,D,20221201,000000,65,65,55.8,55.8,809.1020000000001,0
+CPHI.US,D,20221202,000000,55,59,52.5,56.45,662.79,0
+CPHI.US,D,20221205,000000,65,122.95,65,81.5,107009.13,0
+CPHI.US,D,20221206,000000,67.5,69.5,57.5,60.35,8537.236,0
+CPHI.US,D,20221207,000000,57.5,61.5,50,54.1,6371.43,0
+CPHI.US,D,20221208,000000,55,57,51.75,52,4228.398,0
+CPHI.US,D,20221209,000000,51.9,59,50.5,54.95,4552.996,0
+CPHI.US,D,20221212,000000,57.25,75.05,52.55,70.25,35090.708000000006,0
+CPHI.US,D,20221213,000000,74.45,80,56.5,61.8865,23086.870000000003,0
+CPHI.US,D,20221214,000000,56.9,59.95,51.5,59.45,5547.076000000001,0
+CPHI.US,D,20221215,000000,57.45,59.9,53,53.5,4667.9400000000005,0
+CPHI.US,D,20221216,000000,53.8,65.95,53.7,63.25,8608.546,0
+CPHI.US,D,20221219,000000,63.25,63.25,57.5,58.55,3444.382,0
+CPHI.US,D,20221220,000000,55,59.95,55,58.95,1768.1180000000002,0
+CPHI.US,D,20221221,000000,54,61.5,53.75,58.95,2596.0060000000003,0
+CPHI.US,D,20221222,000000,57.2,60.65,55.15,59,1889.6040000000003,0
+CPHI.US,D,20221223,000000,59.3,60,56.25,58.325,794.83,0
+CPHI.US,D,20221227,000000,57,60,51.5,51.6,2150.382,0
+CPHI.US,D,20221228,000000,57.95,58.5,51.75,53,5007.784,0
+CPHI.US,D,20221229,000000,54,54,48.95,51,2266.696,0
+CPHI.US,D,20221230,000000,52.15,52.5,47.25,47.95,2861.6040000000003,0
+CPHI.US,D,20230103,000000,52.3,52.3,40,43.5,5527.718000000001,0
+CPHI.US,D,20230104,000000,46,51.25,42.5,48.5,5666.5560000000005,0
+CPHI.US,D,20230105,000000,49.8,55.5,45.5,53,5486.06,0
+CPHI.US,D,20230106,000000,53.5,53.5,50.1,51.35,2650.42,0
+CPHI.US,D,20230109,000000,54.5,55.3,50,53.5,3793.36,0
+CPHI.US,D,20230110,000000,54.5,54.5,51.75,52.4,1718.7200000000003,0
+CPHI.US,D,20230111,000000,54.3,59,52.6,56,2836.9,0
+CPHI.US,D,20230112,000000,56.25,60.6,54.5,58.45,5529.634,0
+CPHI.US,D,20230113,000000,56.7,58.95,55.55,57,2037.236,0
+CPHI.US,D,20230117,000000,55.6,58.15,52.5,54.2,2349.114,0
+CPHI.US,D,20230118,000000,57,57.1,50,52.55,3192.4840000000004,0
+CPHI.US,D,20230119,000000,51.35,54.05,50.5,50.85,1664.882,0
+CPHI.US,D,20230120,000000,53.55,55.55,50.75,54.4,3964.6180000000004,0
+CPHI.US,D,20230123,000000,53.65,56.5,51.15,53.55,2408.66,0
+CPHI.US,D,20230124,000000,52.15,58,52.15,58,6902.29,0
+CPHI.US,D,20230125,000000,56.4,56.5,53.2,55.3495,1474.406,0
+CPHI.US,D,20230126,000000,55.05,57.4,51.5,52.45,5974.62,0
+CPHI.US,D,20230127,000000,52.5,53.95,51,51.3,2484.86,0
+CPHI.US,D,20230130,000000,52.75,53.6495,51.25,52.35,2321.384,0
+CPHI.US,D,20230131,000000,54.25,54.25,51.4,53.5,1854.5040000000001,0
+CPHI.US,D,20230201,000000,55,56,52.5,55,3255.2960000000003,0
+CPHI.US,D,20230202,000000,57.5,57.5,52.65,53.9,3330.5640000000003,0
+CPHI.US,D,20230203,000000,55.05,57.45,54.05,55.95,1915.4099999999999,0
+CPHI.US,D,20230206,000000,57.4,57.5,52.5,55,3170.866,0
+CPHI.US,D,20230207,000000,52.05,54.5,51.55,52.05,2190.458,0
+CPHI.US,D,20230208,000000,52,56.35,51.15,52.75,1652.5680000000002,0
+CPHI.US,D,20230209,000000,51.15,52.45,46.55,49,2126.214,0
+CPHI.US,D,20230210,000000,55,55,47.25,52,1665.098,0
+CPHI.US,D,20230213,000000,51.25,51.25,47.95,48.45,1621.8760000000002,0
+CPHI.US,D,20230214,000000,48.55,50.7,47.85,49.35,1061.566,0
+CPHI.US,D,20230215,000000,50,50.5,48,50,897.402,0
+CPHI.US,D,20230216,000000,50,50,48.05,48.55,1805.128,0
+CPHI.US,D,20230217,000000,48.55,49.75,46.5,48,1406.7020000000002,0
+CPHI.US,D,20230221,000000,49.5,49.5,44.45,45.95,2476.6980000000003,0
+CPHI.US,D,20230222,000000,46.75,46.75,44,45.4,1567.4700000000003,0
+CPHI.US,D,20230223,000000,47.65,47.65,42.5,45.45,1111.6360000000002,0
+CPHI.US,D,20230224,000000,44.1,44.1,39.5,43.5,3318.346,0
+CPHI.US,D,20230227,000000,42,42,35,36,3665.168,0
+CPHI.US,D,20230228,000000,39.8,39.8,31.55,33.7,5153.448,0
+CPHI.US,D,20230301,000000,38.5,40,34.5,34.7,14843.568,0
+CPHI.US,D,20230302,000000,35,36.55,31.5,34.5,7678.389999999999,0
+CPHI.US,D,20230303,000000,37.5,37.5,31.5,31.6,9153.22,0
+CPHI.US,D,20230306,000000,29.5,34.5,28.5,31.5,8603.78,0
+CPHI.US,D,20230307,000000,30.55,31.5,28.55,29.835,3213.2200000000003,0
+CPHI.US,D,20230308,000000,29.705,30,28.55,29,2450.48,0
+CPHI.US,D,20230309,000000,27.5,27.5,25.505,25.56,2956.4,0
+CPHI.US,D,20230310,000000,25.695,25.695,24.03,25.315,2723.8,0
+CPHI.US,D,20230313,000000,24.555,24.555,22.5,24,3531.52,0
+CPHI.US,D,20230314,000000,23.665,24.75,22.52,24.5,704.6,0
+CPHI.US,D,20230315,000000,23.85,23.85,22.04,22.065,1841.3200000000002,0
+CPHI.US,D,20230316,000000,22.065,23.495,20,20.975,2008.3200000000002,0
+CPHI.US,D,20230317,000000,20.625,21.5,20,20.785,1472.88,0
+CPHI.US,D,20230320,000000,21,22,18.055,20,1815.8000000000002,0
+CPHI.US,D,20230321,000000,19.525,19.795,18.03,18.5,3772.96,0
+CPHI.US,D,20230322,000000,17.945,18.885,16.5,18,3892.42,0
+CPHI.US,D,20230323,000000,17.025,19.11,17.025,18.71,1438.14,0
+CPHI.US,D,20230324,000000,18.5,18.995,17.5,17.94,1478.24,0
+CPHI.US,D,20230327,000000,18.5,18.995,17.31,18.075,913.6600000000001,0
+CPHI.US,D,20230328,000000,17.895,18.07,17.505,18,862.68,0
+CPHI.US,D,20230329,000000,18.5,19.995,17.205,18.89,3873.2400000000002,0
+CPHI.US,D,20230330,000000,18.68,21.5,18.68,20,3339.52,0
+CPHI.US,D,20230331,000000,19.4,19.89,18.435,19.5,891.8000000000001,0
+CPHI.US,D,20230403,000000,18.525,20.58,18,19.745,993.04,0
+CPHI.US,D,20230404,000000,18.5,20.5,18,18.26,613.1600000000001,0
+CPHI.US,D,20230405,000000,18.5,26,17,17.05,27568.9,0
+CPHI.US,D,20230406,000000,16.94,17.45,16,17.45,2156.2400000000002,0
+CPHI.US,D,20230410,000000,16.885,17.35,16.5,16.995,719.3800000000001,0
+CPHI.US,D,20230411,000000,17,17.5,16.15,16.905,587.2600000000001,0
+CPHI.US,D,20230412,000000,15.755,16.87,15.605,16.03,1515,0
+CPHI.US,D,20230413,000000,16.05,17.24,16.05,17.22,1852.48,0
+CPHI.US,D,20230414,000000,16.16,24,15.975,17.4,7695.900000000001,0
+CPHI.US,D,20230417,000000,17.45,22.125,16.56,20.95,23980.9,0
+CPHI.US,D,20230418,000000,20.9,22.445,18.985,19.505,10047.82,0
+CPHI.US,D,20230419,000000,19.605,20.4108,17.45,18,2517.28,0
+CPHI.US,D,20230420,000000,18,19.995,17.05,18.295,3608.52,0
+CPHI.US,D,20230421,000000,17,19.74,16.5,16.5,4931,0
+CPHI.US,D,20230424,000000,16.5,16.75,14.5,15.005,5943.5,0
+CPHI.US,D,20230425,000000,15.225,17.67,14.95,17.005,4223.04,0
+CPHI.US,D,20230426,000000,16.995,16.995,15.315,15.36,1586.6200000000001,0
+CPHI.US,D,20230427,000000,15.955,16.945,14.9,16.85,4789.32,0
+CPHI.US,D,20230428,000000,18,22.95,16.555,18,46858.56,0
+CPHI.US,D,20230501,000000,19.5,26.95,17.495,20.5,67590.6,0
+CPHI.US,D,20230502,000000,21,24.75,18.9357,20.5,23563.48,0
+CPHI.US,D,20230503,000000,19.885,19.885,17.5,19.25,9243.380000000001,0
+CPHI.US,D,20230504,000000,18.675,19.35,17.225,18.85,4769.5,0
+CPHI.US,D,20230505,000000,19.25,19.25,17.25,17.3,4439.5,0
+CPHI.US,D,20230508,000000,18,21.48,16.5,18.5,21827.120000000003,0
+CPHI.US,D,20230509,000000,17.5,18.495,16.55,16.55,4951.4400000000005,0
+CPHI.US,D,20230510,000000,16.74,18.5,16.255,17.15,8307.18,0
+CPHI.US,D,20230511,000000,18,18,15.505,16,12409.6,0
+CPHI.US,D,20230512,000000,15.79,17.49,13.645,14.75,21768.620000000003,0
+CPHI.US,D,20230515,000000,16.25,17.5,15,15.75,6511.540000000001,0
+CPHI.US,D,20230516,000000,15.74,16.495,14.8,15.08,3755.6800000000003,0
+CPHI.US,D,20230517,000000,15.5,16.45,15.5,16.25,2585.8,0
+CPHI.US,D,20230518,000000,16,16.4449,15,15.345,3161.7400000000002,0
+CPHI.US,D,20230519,000000,16,16,15.1,15.85,3321.46,0
+CPHI.US,D,20230522,000000,15.725,17.5,15.21,16.25,6519.4800000000005,0
+CPHI.US,D,20230523,000000,16.25,16.87,15.505,16,1569.88,0
+CPHI.US,D,20230524,000000,16,21.765,15.75,19.75,51282.8,0
+CPHI.US,D,20230525,000000,17.75,19.555,17.55,19,10463.080000000002,0
+CPHI.US,D,20230526,000000,20,20,17,17.5,9028.300000000001,0
+CPHI.US,D,20230530,000000,17.985,18.85,17.055,17.9,6068.8,0
+CPHI.US,D,20230531,000000,17.365,18.355,16.005,17.015,5115.84,0
+CPHI.US,D,20230601,000000,17.5,17.73,16.565,16.75,2436.2599999999998,0
+CPHI.US,D,20230602,000000,17.75,21,16.35,19,41967.240000000005,0
+CPHI.US,D,20230605,000000,19.5,19.5,17.05,17.38,5293.46,0
+CPHI.US,D,20230606,000000,17,17.7349,16.4,16.4,6388.62,0
+CPHI.US,D,20230607,000000,17,21.25,16.165,19.735,40720.36,0
+CPHI.US,D,20230608,000000,21.5,21.765,18.265,21,23568.14,0
+CPHI.US,D,20230609,000000,21,21.495,17.615,18.4699,13379.6,0
+CPHI.US,D,20230612,000000,18,18,16.65,17.555,10029.400000000001,0
+CPHI.US,D,20230613,000000,18.5,19.88,17.7,19.5,11037.02,0
+CPHI.US,D,20230614,000000,19,19.5,18.25,18.25,2606.26,0
+CPHI.US,D,20230615,000000,19,19,17.5,18.495,4770.34,0
+CPHI.US,D,20230616,000000,19,19,17.715,18.045,3161.8,0
+CPHI.US,D,20230620,000000,18.945,18.95,17.51,18,3544.5,0
+CPHI.US,D,20230621,000000,18.445,18.895,17.55,18.795,4008.0800000000004,0
+CPHI.US,D,20230622,000000,18.5824,18.795,17.55,17.655,4998.82,0
+CPHI.US,D,20230623,000000,17.5,18.245,16.5,17.15,4322.5,0
+CPHI.US,D,20230626,000000,16.805,17.15,16.5,16.65,1140.4,0
+CPHI.US,D,20230627,000000,16.5,17.1299,16.5,16.86,1476.9,0
+CPHI.US,D,20230628,000000,17.5,17.5,16.5,16.6,1106.98,0
+CPHI.US,D,20230629,000000,17.245,17.6,16.55,16.605,2838.28,0
+CPHI.US,D,20230630,000000,16.55,17.95,16.55,17.055,1865.08,0
+CPHI.US,D,20230703,000000,17,20.5,16.55,18.33,8375.9,0
+CPHI.US,D,20230705,000000,18.5,18.75,17.055,17.695,2770.9400000000005,0
+CPHI.US,D,20230706,000000,17.7,17.74,17.05,17.175,570.5600000000001,0
+CPHI.US,D,20230707,000000,16.805,17.495,16.65,17.235,1692.5200000000002,0
+CPHI.US,D,20230710,000000,17.15,18.5,17.005,17.6,2648.5400000000004,0
+CPHI.US,D,20230711,000000,17.55,18.39,17.25,17.8,1093.58,0
+CPHI.US,D,20230712,000000,17.345,17.745,16.765,17.335,1898.3200000000002,0
+CPHI.US,D,20230713,000000,17.3,18.5,16.75,18,1044.8,0
+CPHI.US,D,20230714,000000,17.945,19.5,17.455,17.85,11645.42,0
+CPHI.US,D,20230717,000000,19.23,19.23,17.13,17.135,1332.96,0
+CPHI.US,D,20230718,000000,17.1,17.65,16.255,16.4474,9206.160000000002,0
+CPHI.US,D,20230719,000000,16.5,17.395,15.755,15.875,5434.12,0
+CPHI.US,D,20230720,000000,17,17,16,16,1833.3000000000002,0
+CPHI.US,D,20230721,000000,16,16.49,15.775,16,818.5,0
+CPHI.US,D,20230724,000000,16.7,16.8,15.775,16,1523.64,0
+CPHI.US,D,20230725,000000,16.245,16.5,15.5,16.1224,1812.96,0
+CPHI.US,D,20230726,000000,15.8,18.85,15.8,16.456,5025.6,0
+CPHI.US,D,20230727,000000,16.05,16.995,16.005,16.295,1219.42,0
+CPHI.US,D,20230728,000000,16.01,16.47,16,16.25,1128.0600000000002,0
+CPHI.US,D,20230731,000000,16.45,16.66,16.05,16.12,969.1200000000001,0
+CPHI.US,D,20230801,000000,16.03,16.5,15.805,16.06,1484.1200000000001,0
+CPHI.US,D,20230802,000000,16,16.995,15.525,16,1484.6200000000001,0
+CPHI.US,D,20230803,000000,15.8,16,11.355,13.78,21420.600000000002,0
+CPHI.US,D,20230804,000000,13.82,13.995,13.015,13.055,3197.92,0
+CPHI.US,D,20230807,000000,13.055,13.65,12.6,12.995,4960.8,0
+CPHI.US,D,20230808,000000,13,14.2,12.925,13.64,1189.0600000000002,0
+CPHI.US,D,20230809,000000,15.55,15.65,13,13.15,33964.9,0
+CPHI.US,D,20230810,000000,13,13.08,12.02,12.45,8852,0
+CPHI.US,D,20230811,000000,12.05,12.75,10.51,12.425,7310.960000000001,0
+CPHI.US,D,20230814,000000,12.05,12.44,11.53,11.63,2884.98,0
+CPHI.US,D,20230815,000000,12,12.94,11.59,11.775,6386.040000000001,0
+CPHI.US,D,20230816,000000,11.775,12,10.745,11.415,4345.38,0
+CPHI.US,D,20230817,000000,11.9,11.9,10.51,10.8,4766.46,0
+CPHI.US,D,20230818,000000,11.9,11.9,10.585,10.95,1615.9,0
+CPHI.US,D,20230821,000000,14,17.5,11.5,13.9,427629.86,0
+CPHI.US,D,20230822,000000,12.885,17.7,11.55,14.74,62373.94,0
+CPHI.US,D,20230823,000000,13.5,13.5,11.5,12.25,25115.760000000002,0
+CPHI.US,D,20230824,000000,12.845,13.8,11,11.475,24686.260000000002,0
+CPHI.US,D,20230825,000000,11.41,11.795,10.7,11.2,9764.880000000001,0
+CPHI.US,D,20230828,000000,11.31,17.72,5.52,10.3,81702.5,0
+CPHI.US,D,20230829,000000,9.6,11.435,9.6,10.67,17246.079999999998,0
+CPHI.US,D,20230830,000000,11.18,11.24,10.11,10.45,9658.7,0
+CPHI.US,D,20230831,000000,10.255,10.65,6.885,8,64397.16,0
+CPHI.US,D,20230901,000000,8.345,8.495,7.41,8.44,12301.62,0
+CPHI.US,D,20230905,000000,8,8.445,7.75,8.07,15605.260000000002,0
+CPHI.US,D,20230906,000000,8.125,8.35,7.525,7.8,8005.54,0
+CPHI.US,D,20230907,000000,9.135,9.21285,7.40005,7.6,91766.58000000002,0
+CPHI.US,D,20230908,000000,6.895,7.255,6.705,7.06,15674.800000000001,0
+CPHI.US,D,20230911,000000,7.1,7.415,6.9005,7.4,8245.28,0
+CPHI.US,D,20230912,000000,7.43,7.495,6.795,7.085,7506.380000000001,0
+CPHI.US,D,20230913,000000,7.425,7.75,6.96,7.3,17325.320000000003,0
+CPHI.US,D,20230914,000000,7.65,7.7395,7,7.69495,6484,0
+CPHI.US,D,20230915,000000,7.7,7.87,7.055,7.45,5278.280000000001,0
+CPHI.US,D,20230918,000000,7.25,7.61495,7.03,7.105,6111.400000000001,0
+CPHI.US,D,20230919,000000,7,8.165,7,7.2,66799.42,0
+CPHI.US,D,20230920,000000,7.05,7.415,6.775,7.245,21195.020000000004,0
+CPHI.US,D,20230921,000000,7.25,7.25,6.565,6.775,13176.960000000001,0
+CPHI.US,D,20230922,000000,7,7.27,6.535,6.95,10863.42,0
+CPHI.US,D,20230925,000000,6.895,6.95,6.53,6.85,6215.16,0
+CPHI.US,D,20230926,000000,6.94,6.95,6.515,6.74,6050.64,0
+CPHI.US,D,20230927,000000,6.5,6.985,6.5,6.95,9800.32,0
+CPHI.US,D,20230928,000000,6.85,7.35,6.755,6.785,8411.660000000002,0
+CPHI.US,D,20230929,000000,6.88,7.65,6.865,7.4,12069.82,0
+CPHI.US,D,20231002,000000,7.18,7.365,6.9,7.03,3269.1400000000003,0
+CPHI.US,D,20231003,000000,6.785,7.495,6.785,7.075,7039.72,0
+CPHI.US,D,20231004,000000,7.125,7.355,6.855,6.94,4915,0
+CPHI.US,D,20231005,000000,7,7.4,6.555,6.75,20264.86,0
+CPHI.US,D,20231006,000000,6.8,7,6.025,6.67,6610.54,0
+CPHI.US,D,20231009,000000,6.75,6.75,6.03,6.575,4796.12,0
+CPHI.US,D,20231010,000000,6.175,6.525,6.08,6.36,5492.580000000001,0
+CPHI.US,D,20231011,000000,6.6,6.74,6.25,6.365,141923.80000000002,0
+CPHI.US,D,20231012,000000,10.13,12.12,6.6,7.3,594600.7200000001,0
+CPHI.US,D,20231013,000000,6.8,6.8,6.1,6.115,109284.66000000002,0
+CPHI.US,D,20231016,000000,6.425,7.5,6.29,6.915,95404.40000000001,0
+CPHI.US,D,20231017,000000,6.915,7.15,6.6,6.945,31520.46,0
+CPHI.US,D,20231018,000000,6.825,6.825,6.18,6.44495,32243.120000000003,0
+CPHI.US,D,20231019,000000,6.25,6.57,6.17505,6.43,85992.14000000001,0
+CPHI.US,D,20231020,000000,6.235,6.235,5.5,5.625,51337.96,0
+CPHI.US,D,20231023,000000,5.65,5.95,5.65,5.75,11023.28,0
+CPHI.US,D,20231024,000000,6.05,6.14,5.63,5.9,10548.880000000001,0
+CPHI.US,D,20231025,000000,5.895,5.9,5.5,5.71495,12406.68,0
+CPHI.US,D,20231026,000000,5.545,5.69,5.155,5.455,10791.04,0
+CPHI.US,D,20231027,000000,5.5,5.655,5.36,5.5,5453.8,0
+CPHI.US,D,20231030,000000,5.8,5.8,5.02,5.13,13725.86,0
+CPHI.US,D,20231031,000000,5.25,5.25,4.565,4.61,27553.88,0
+CPHI.US,D,20231101,000000,4.95,4.95,4.5,4.695,13774.720000000001,0
+CPHI.US,D,20231102,000000,4.95,4.95,4.265,4.79,28407.88,0
+CPHI.US,D,20231103,000000,4.745,4.865,4.5,4.755,9072.44,0
+CPHI.US,D,20231106,000000,5,5.175,4.775,5.175,14287.84,0
+CPHI.US,D,20231107,000000,5.25,5.265,4.735,4.91,13705.779999999999,0
+CPHI.US,D,20231108,000000,5,5,4.6,4.65,9896.300000000001,0
+CPHI.US,D,20231109,000000,5.05,5.05,4.16,4.6,14439.279999999999,0
+CPHI.US,D,20231110,000000,4.46,4.74,4.36,4.465,7895.760000000001,0
+CPHI.US,D,20231113,000000,4.6,4.79995,4.41505,4.65,6641.12,0
+CPHI.US,D,20231114,000000,4.655,4.905,4.5,4.75,7640.84,0
+CPHI.US,D,20231115,000000,5,5.3,4.6,4.8,12653.6,0
+CPHI.US,D,20231116,000000,4.8,4.9,4.615,4.625,4634.72,0
+CPHI.US,D,20231117,000000,4.9,4.9,4.3,4.48,11501.580000000002,0
+CPHI.US,D,20231120,000000,4.83,4.9,4.5,4.745,9930.380000000001,0
+CPHI.US,D,20231121,000000,4.7,4.8,4.4,4.595,6530.360000000001,0
+CPHI.US,D,20231122,000000,4.5,4.9,4.46,4.745,7520.580000000001,0
+CPHI.US,D,20231124,000000,4.7,5.155,4.55,4.87,18190.8,0
+CPHI.US,D,20231127,000000,4.995,5.95,4.9,5.25,66300.38,0
+CPHI.US,D,20231128,000000,5.3,5.665,4.9,4.98995,21433.78,0
+CPHI.US,D,20231129,000000,9.5,11.575,5.57,6.495,2134167.98,0
+CPHI.US,D,20231130,000000,6,7.44,5.55,5.655,176443.6,0
+CPHI.US,D,20231201,000000,5.5,6.85,5.3,6.245,91885.98000000001,0
+CPHI.US,D,20231204,000000,6.25,7.1,6.25,6.5,58656.08000000001,0
+CPHI.US,D,20231205,000000,6.43,7.2,5.665,6.22,69786.34000000001,0
+CPHI.US,D,20231206,000000,6.25,6.33,5.815,5.9,25679.600000000002,0
+CPHI.US,D,20231207,000000,6.125,6.33,5.9,5.95,19243.8,0
+CPHI.US,D,20231208,000000,5.9,6.225,5.405,5.75,31943.18,0
+CPHI.US,D,20231211,000000,5.5,5.55995,4.995,5.06,48210.840000000004,0
+CPHI.US,D,20231212,000000,5,5.2,4.85,4.995,25356.24,0
+CPHI.US,D,20231213,000000,4.995,5.25,4.81,5.005,11763.74,0
+CPHI.US,D,20231214,000000,5.15,5.68,5.1,5.495,18670.24,0
+CPHI.US,D,20231215,000000,5.745,5.745,5.3,5.55,11464.02,0
+CPHI.US,D,20231218,000000,5.65,5.65,4.72,4.72,6325.02,0
+CPHI.US,D,20231219,000000,5.05,5.54,4.75,5.5,18657.56,0
+CPHI.US,D,20231220,000000,4.905,5.365,4.9,5.01,15780.94,0
+CPHI.US,D,20231221,000000,5.26,5.495,5.15,5.445,31277.640000000003,0
+CPHI.US,D,20231222,000000,5.4,6.2,5.3,5.785,34592.82,0
+CPHI.US,D,20231226,000000,5.945,5.95,5.5,5.81,11680.78,0
+CPHI.US,D,20231227,000000,5.5,5.9,5.5,5.9,10713.54,0
+CPHI.US,D,20231228,000000,6.2,6.2,5.64,6.1,10892.080000000002,0
+CPHI.US,D,20231229,000000,6.4,6.88,5.15,6.05,146301.28,0
+CPHI.US,D,20240102,000000,6.15,6.35,5.755,5.835,9299.9,0
+CPHI.US,D,20240103,000000,6.025,6.025,5.27,5.89,19442.820000000003,0
+CPHI.US,D,20240104,000000,5.775,5.775,5.2,5.275,17604.620000000003,0
+CPHI.US,D,20240105,000000,5.28,5.44,5.05,5.055,20518.72,0
+CPHI.US,D,20240108,000000,5.075,5.26995,4.75,4.85,17700.420000000002,0
+CPHI.US,D,20240109,000000,4.8,5.05,4.755,4.95,17148.44,0
+CPHI.US,D,20240110,000000,5.05,5.05,4.72,4.725,16433.3,0
+CPHI.US,D,20240111,000000,4.7,4.945,4.565,4.75,17084.24,0
+CPHI.US,D,20240112,000000,4.75,5.495,4.63,5.15,56073.340000000004,0
+CPHI.US,D,20240116,000000,5,5.085,4.75,4.755,18277.100000000002,0
+CPHI.US,D,20240117,000000,4.68,5.05,4.6,4.82,18424.36,0
+CPHI.US,D,20240118,000000,4.75,4.95,4.7,4.905,10079.36,0
+CPHI.US,D,20240119,000000,4.75,4.965,4.40005,4.65,25446.84,0
+CPHI.US,D,20240122,000000,4.51,4.65,4.4,4.575,13035.52,0
+CPHI.US,D,20240123,000000,4.95,4.95,4.58,4.655,5334.080000000001,0
+CPHI.US,D,20240124,000000,4.625,4.875,4.555,4.765,9013.92,0
+CPHI.US,D,20240125,000000,4.8,4.85,4.575,4.7,7560.1,0
+CPHI.US,D,20240126,000000,4.5,4.745,4.5,4.68,86316.52,0
+CPHI.US,D,20240129,000000,4.68,5.25,4.515,5.03,83114.46,0
+CPHI.US,D,20240130,000000,5,5,4.55,4.63,32027.059999999998,0
+CPHI.US,D,20240131,000000,4.61,5.155,4.45,4.6,86728.46,0
+CPHI.US,D,20240201,000000,4.5,4.71,4.3,4.325,50084.9,0
+CPHI.US,D,20240202,000000,4.5,4.85,4.4,4.55,37165.38,0
+CPHI.US,D,20240205,000000,4.94,4.94,4.36,4.6,15452,0
+CPHI.US,D,20240206,000000,4.65,4.65,4.405,4.5,15395.2,0
+CPHI.US,D,20240207,000000,4.5,4.57,4.35,4.57,21006.04,0
+CPHI.US,D,20240208,000000,4.65,5,4.5,4.8,70470.86,0
+CPHI.US,D,20240209,000000,4.65,4.875,4.6,4.72,25185.34,0
+CPHI.US,D,20240212,000000,4.75,4.79,4.605,4.73,61994.240000000005,0
+CPHI.US,D,20240213,000000,4.75,4.75,4.34,4.57,36765.920000000006,0
+CPHI.US,D,20240214,000000,4.9,4.9,4.5,4.71,39338.54000000001,0
+CPHI.US,D,20240215,000000,4.9,5.85,4.775,5.5,202761.34,0
+CPHI.US,D,20240216,000000,5.93,5.99,4.85,5.15,101748.5,0
+CPHI.US,D,20240220,000000,4.95,5.1,4.75,5.1,31789.36,0
+CPHI.US,D,20240221,000000,4.945,5,4.75,5,18251.420000000002,0
+CPHI.US,D,20240222,000000,4.75,4.9,4.5,4.52,26573.040000000005,0
+CPHI.US,D,20240223,000000,4.745,4.745,4.3,4.4,34962.340000000004,0
+CPHI.US,D,20240226,000000,4.075,4.47,3.85,4.045,56058.96,0
+CPHI.US,D,20240227,000000,3.83,3.975,3.6,3.6,48415.54000000001,0
+CPHI.US,D,20240228,000000,3.8,3.8,3.6,3.665,88131.08000000002,0
+CPHI.US,D,20240229,000000,3.765,3.885,3.57,3.65,54475.14000000001,0
+CPHI.US,D,20240301,000000,3.575,4.25,3.575,4.05,90644.08000000002,0
+CPHI.US,D,20240304,000000,4,4,3.655,3.75,21242.84,0
+CPHI.US,D,20240305,000000,3.635,3.835,3.35,3.45,61101.92,0
+CPHI.US,D,20240306,000000,3.64,3.69,3.211,3.57,80885.90000000001,0
+CPHI.US,D,20240307,000000,3.602,3.68,3.311,3.55,50161.3,0
+CPHI.US,D,20240308,000000,3.6,3.6,3.376,3.434,28308.4,0
+CPHI.US,D,20240311,000000,3.48,3.6,3.319,3.356,22523.800000000003,0
+CPHI.US,D,20240312,000000,3.42,3.999,3.42,3.84951,58830.700000000004,0
+CPHI.US,D,20240313,000000,3.9,3.9,3.505,3.749,60832,0
+CPHI.US,D,20240314,000000,3.7,3.86,3.551,3.593,10964.2,0
+CPHI.US,D,20240315,000000,3.57,3.72,3.5,3.72,6555.3,0
+CPHI.US,D,20240318,000000,3.715,3.784,3.522,3.683,8217.7,0
+CPHI.US,D,20240319,000000,3.5,3.69,3.5,3.641,3485.4,0
+CPHI.US,D,20240320,000000,3.505,3.67,3.505,3.599,7513.400000000001,0
+CPHI.US,D,20240321,000000,3.66,4.099,3.599,3.901,71544.5,0
+CPHI.US,D,20240322,000000,3.9,4.099,3.832,3.91,26062.9,0
+CPHI.US,D,20240325,000000,4.05,4.05,3.8,3.83345,11898.2,0
+CPHI.US,D,20240326,000000,4.4,4.4,3.505,3.555,27387.5,0
+CPHI.US,D,20240327,000000,3.59,4.25,3.552,4.25,14837.900000000001,0
+CPHI.US,D,20240328,000000,4.123,4.123,3.602,3.711,13585.2,0
+CPHI.US,D,20240401,000000,3.9,3.971,3.719,3.726,9500.5,0
+CPHI.US,D,20240402,000000,3.711,3.9,3.711,3.734,4622.2,0
+CPHI.US,D,20240403,000000,3.725,3.859,3.6,3.6,22214.600000000002,0
+CPHI.US,D,20240404,000000,3.561,3.726,3.41,3.415,12136.5,0
+CPHI.US,D,20240405,000000,3.4,3.585,3.188,3.188,14661.5,0
+CPHI.US,D,20240408,000000,3.5,3.582,3.231,3.543,19257.9,0
+CPHI.US,D,20240409,000000,3.58,3.862,3.563,3.8,10112.400000000001,0
+CPHI.US,D,20240410,000000,3.332,3.79,3.332,3.552,18817.3,0
+CPHI.US,D,20240411,000000,3.70799,3.862,3.551,3.701,31066.4,0
+CPHI.US,D,20240412,000000,3.59,3.85,3.501,3.689,39936.8,0
+CPHI.US,D,20240415,000000,3.578,3.8,3.501,3.55,9375,0
+CPHI.US,D,20240416,000000,3.54,4.089,3.32,3.323,346788.2,0
+CPHI.US,D,20240417,000000,3.36,3.59799,3.23,3.36201,121352.90000000001,0
+CPHI.US,D,20240418,000000,3.49,3.49,3.025,3.277,63421.9,0
+CPHI.US,D,20240419,000000,3.49,3.49,3.07,3.176,43761.4,0
+CPHI.US,D,20240422,000000,3.28,3.334,3.101,3.1745,13709.300000000001,0
+CPHI.US,D,20240423,000000,3.18,3.249,3.02,3.174,23420,0
+CPHI.US,D,20240424,000000,3.299,3.678,2.71,3.15,111660.20000000001,0
+CPHI.US,D,20240425,000000,3.055,3.358,2.964,3.26,19163,0
+CPHI.US,D,20240426,000000,3.085,3.249,3.023,3.023,23306.100000000002,0
+CPHI.US,D,20240429,000000,3.027,3.248,2.812,3.06,28951.300000000003,0
+CPHI.US,D,20240430,000000,2.968,3.14,2.901,3.0705,9061.800000000001,0
+CPHI.US,D,20240501,000000,2.978,3.18,2.901,2.926,8227.1,0
+CPHI.US,D,20240502,000000,3.042,3.114,2.867,3.0345,21107.7,0
+CPHI.US,D,20240503,000000,3.119,3.24,3.003,3.183,18385.100000000002,0
+CPHI.US,D,20240506,000000,3.275,3.275,3.05,3.199,13314,0
+CPHI.US,D,20240507,000000,3.3,3.309,3.105,3.15,16565.5,0
+CPHI.US,D,20240508,000000,3.055,3.2,3.055,3.149,25131,0
+CPHI.US,D,20240509,000000,3.055,3.229,3.05,3.112,11790.300000000001,0
+CPHI.US,D,20240510,000000,3.036,3.288,3.035,3.216,22714.600000000002,0
+CPHI.US,D,20240513,000000,3.38,3.38,3.11,3.227,4937.400000000001,0
+CPHI.US,D,20240514,000000,3.11,3.379,3.11,3.265,27631.800000000003,0
+CPHI.US,D,20240515,000000,3.23,3.25,3.123,3.203,10592.5,0
+CPHI.US,D,20240516,000000,3.35,3.4,3.09,3.324,16532.600000000002,0
+CPHI.US,D,20240517,000000,3.784,3.88,2.86,3.279,636755.6000000001,0
+CPHI.US,D,20240520,000000,3.88,4.1,3.366,3.57,297406.2,0
+CPHI.US,D,20240521,000000,3.2,3.39,3,3.125,133401.9,0
+CPHI.US,D,20240522,000000,3,3.279,2.9,3.165,70561.7,0
+CPHI.US,D,20240523,000000,3.2,3.2,2.925,2.95,23580.100000000002,0
+CPHI.US,D,20240524,000000,3.2,3.2,2.849,2.947,30449.4,0
+CPHI.US,D,20240528,000000,3.04,3.04,2.801,2.949,38940.200000000004,0
+CPHI.US,D,20240529,000000,2.9,3.05,2.869,3,34262.9,0
+CPHI.US,D,20240530,000000,2.994,3.148,2.866,2.915,36694.4,0
+CPHI.US,D,20240531,000000,2.83,2.978,2.825,2.959,13026.1,0
+CPHI.US,D,20240603,000000,2.959,2.969,2.587,2.79,74124.7,0
+CPHI.US,D,20240604,000000,2.9,2.9,2.649,2.732,47601.4,0
+CPHI.US,D,20240605,000000,2.74,2.88,2.651,2.81,20686.800000000003,0
+CPHI.US,D,20240606,000000,2.836,2.898,2.651,2.78,42654.4,0
+CPHI.US,D,20240607,000000,2.74,2.849,2.601,2.693,23042.600000000002,0
+CPHI.US,D,20240610,000000,2.7,2.7,2.603,2.675,7770.900000000001,0
+CPHI.US,D,20240611,000000,2.79,2.799,2.61,2.691,25221.300000000003,0
+CPHI.US,D,20240612,000000,2.61,2.869,2.61,2.7,45637,0
+CPHI.US,D,20240613,000000,2.82,2.82,2.611,2.73899,11078,0
+CPHI.US,D,20240614,000000,2.66,2.7,2.561,2.579,14393.300000000001,0
+CPHI.US,D,20240617,000000,2.579,2.725,2.362,2.498,13311.300000000001,0
+CPHI.US,D,20240618,000000,2.505,2.505,2.35,2.37,14644.2,0
+CPHI.US,D,20240620,000000,2.5,2.528,2.40701,2.456,18436.100000000002,0
+CPHI.US,D,20240621,000000,2.5,2.5,2.39,2.49,9471.9,0
+CPHI.US,D,20240624,000000,2.35,2.69,2.35,2.645,18135.100000000002,0
+CPHI.US,D,20240625,000000,2.5,2.659,2.465,2.612,17752.4,0
+CPHI.US,D,20240626,000000,2.5,2.65,2.5,2.559,5895.5,0
+CPHI.US,D,20240627,000000,2.52,2.63,2.5,2.6,4873.5,0
+CPHI.US,D,20240628,000000,2.53,2.56939,2.471,2.485,8461.1,0
+CPHI.US,D,20240701,000000,2.54,2.547,2.416,2.475,5510.900000000001,0
+CPHI.US,D,20240702,000000,2.59,2.59,2.485,2.55,3695.6000000000004,0
+CPHI.US,D,20240703,000000,2.58999,2.65,2.462,2.645,8241.6,0
+CPHI.US,D,20240705,000000,2.50001,2.619,2.50001,2.599,3623.2000000000003,0
+CPHI.US,D,20240708,000000,2.6,2.659,2.47,2.61,12805.800000000001,0
+CPHI.US,D,20240709,000000,2.511,2.6,2.501,2.579,8597.9,0
+CPHI.US,D,20240710,000000,2.57449,2.649,2.50001,2.606,3625.3,0
+CPHI.US,D,20240711,000000,2.6,2.732,2.564,2.7,38151.8,0
+CPHI.US,D,20240712,000000,2.69,2.7,2.576,2.666,13523.6,0
+CPHI.US,D,20240715,000000,2.5,2.66,2.5,2.64,9120.300000000001,0
+CPHI.US,D,20240716,000000,2.677,2.7,2.607,2.677,5433,0
+CPHI.US,D,20240717,000000,2.689,2.689,2.603,2.65,8712.6,0
+CPHI.US,D,20240718,000000,2.649,2.649,2.525,2.575,7400.8,0
+CPHI.US,D,20240719,000000,2.52,2.6,2.425,2.5265,9603,0
+CPHI.US,D,20240722,000000,2.6,2.6,2.482,2.571,9139.9,0
+CPHI.US,D,20240723,000000,2.5,2.7,2.484,2.583,38107.200000000004,0
+CPHI.US,D,20240724,000000,2.56,2.649,2.501,2.568,6391.3,0
+CPHI.US,D,20240725,000000,2.55,2.66,2.425,2.476,5533.700000000001,0
+CPHI.US,D,20240726,000000,2.476,2.5,2.429,2.5,6195.700000000001,0
+CPHI.US,D,20240729,000000,2.55,2.61,2.35,2.4,18558.3,0
+CPHI.US,D,20240730,000000,2.446,2.54,2.01,2.11899,42854.5,0
+CPHI.US,D,20240731,000000,2.1,2.106,1.915,1.96,34357.200000000004,0
+CPHI.US,D,20240801,000000,2,2.131,1.94,2,18189.2,0
+CPHI.US,D,20240802,000000,2.094,2.094,1.878,2.03,20674.100000000002,0
+CPHI.US,D,20240805,000000,2.06,2.06,1.7,1.793,31432.7,0
+CPHI.US,D,20240806,000000,1.84,1.92,1.714,1.799,16980.600000000002,0
+CPHI.US,D,20240807,000000,1.8,1.86,1.702,1.77,13207.7,0
+CPHI.US,D,20240808,000000,1.83,1.83,1.705,1.7731,4844.7,0
+CPHI.US,D,20240809,000000,1.75,1.843,1.75,1.79,6511.1,0
+CPHI.US,D,20240812,000000,1.861,1.861,1.751,1.779,3977,0
+CPHI.US,D,20240813,000000,1.85,1.85,1.734,1.84,3563.5,0
+CPHI.US,D,20240814,000000,1.84,1.84,1.71,1.772,11948.2,0
+CPHI.US,D,20240815,000000,1.71,1.842,1.71,1.84,12831.1,0
+CPHI.US,D,20240816,000000,1.86,2.082,1.76401,1.98,27808.600000000002,0
+CPHI.US,D,20240819,000000,1.921,2.077,1.83501,1.986,12030.1,0
+CPHI.US,D,20240820,000000,2,2.099,1.978,2.08,10719.5,0
+CPHI.US,D,20240821,000000,2.1,2.1,1.95,2.022,9351.7,0
+CPHI.US,D,20240822,000000,2.013,2.192,1.958,2.189,11150.6,0
+CPHI.US,D,20240823,000000,2.244,2.299,2.13,2.191,4891.5,0
+CPHI.US,D,20240826,000000,2.26,2.26,2.05,2.14,7003.400000000001,0
+CPHI.US,D,20240827,000000,2.3,2.3,2.011,2.09,5635.400000000001,0
+CPHI.US,D,20240828,000000,2.086,2.086,1.911,1.99899,5430.1,0
+CPHI.US,D,20240829,000000,2.05,2.19,1.93,2.09,13933.400000000001,0
+CPHI.US,D,20240830,000000,2.049,2.09,1.959,2.019,4000.5,0
+CPHI.US,D,20240903,000000,2.063,2.063,1.836,1.891,12092,0
+CPHI.US,D,20240904,000000,1.9,1.996,1.9,1.949,25802.600000000002,0
+CPHI.US,D,20240905,000000,1.8,1.988,1.75,1.752,28697.9,0
+CPHI.US,D,20240906,000000,1.76,1.822,1.71,1.772,9915.6,0
+CPHI.US,D,20240909,000000,1.772,1.84,1.722,1.802,2453.9,0
+CPHI.US,D,20240910,000000,1.849,1.875,1.776,1.875,38409.3,0
+CPHI.US,D,20240911,000000,1.93,2.421,1.75,2.356,186935.6,0
+CPHI.US,D,20240912,000000,2.288,2.35,2.038,2.33,88297.40000000001,0
+CPHI.US,D,20240913,000000,2.26,2.323,2.045,2.298,25601.600000000002,0
+CPHI.US,D,20240916,000000,2.229,2.229,1.922,1.94,30533.100000000002,0
+CPHI.US,D,20240917,000000,2.006,2.282,2.006,2.26,29623.4,0
+CPHI.US,D,20240918,000000,2.09,2.28,2.073,2.259,23077.600000000002,0
+CPHI.US,D,20240919,000000,2.3,2.3,2.12,2.198,17498.7,0
+CPHI.US,D,20240920,000000,2.1,2.197,2.1,2.187,3756.7000000000003,0
+CPHI.US,D,20240923,000000,2.1,2.199,2.046,2.133,4969.6,0
+CPHI.US,D,20240924,000000,2.133,2.199,2.103,2.194,3776.5,0
+CPHI.US,D,20240925,000000,2.194,2.21,2.135,2.168,6637,0
+CPHI.US,D,20240926,000000,2.168,2.515,2.168,2.44,97776.8,0
+CPHI.US,D,20240927,000000,2.57,2.573,2.3,2.35,178911.2,0
+CPHI.US,D,20240930,000000,2.544,2.544,2.209,2.363,101459.1,0
+CPHI.US,D,20241001,000000,2.31,2.393,2.035,2.23,52516.8,0
+CPHI.US,D,20241002,000000,2.233,2.59,2.233,2.57,126359.3,0
+CPHI.US,D,20241003,000000,2.5,2.59,2.207,2.589,137573.2,0
+CPHI.US,D,20241004,000000,2.63,2.708,2.432,2.489,27294.5,0
+CPHI.US,D,20241007,000000,2.55,2.79,2.5,2.698,96941.5,0
+CPHI.US,D,20241008,000000,2.7,2.719,2.35,2.401,54794.9,0
+CPHI.US,D,20241009,000000,2.35,2.518,2.222,2.333,17830.3,0
+CPHI.US,D,20241010,000000,2.321,2.5,2.31,2.35,34189,0
+CPHI.US,D,20241011,000000,2.35,2.442,2.203,2.399,34908.4,0
+CPHI.US,D,20241014,000000,2.399,2.49,2.332,2.488,12004.1,0
+CPHI.US,D,20241015,000000,2.48,2.48,2.281,2.345,34862.9,0
+CPHI.US,D,20241016,000000,2.345,2.5,2.303,2.5,22813.100000000002,0
+CPHI.US,D,20241017,000000,2.56,2.56,2.354,2.47,17669.4,0
+CPHI.US,D,20241018,000000,2.46,2.55,2.407,2.49,42660.100000000006,0
+CPHI.US,D,20241021,000000,2.49,2.6,2.31,2.35,26219.2,0
+CPHI.US,D,20241022,000000,2.31,2.49899,2.303,2.47899,26114.800000000003,0
+CPHI.US,D,20241023,000000,2.479,2.55,2.401,2.413,24294.100000000002,0
+CPHI.US,D,20241024,000000,2.413,2.5,2.351,2.44,30145.2,0
+CPHI.US,D,20241025,000000,2.367,2.435,2.35,2.35,17276.8,0
+CPHI.US,D,20241028,000000,2.37,2.499,2.29099,2.443,35619.4,0
+CPHI.US,D,20241029,000000,2.443,2.695,2.30401,2.554,53597.5,0
+CPHI.US,D,20241030,000000,2.5,2.58,2.403,2.567,52789.4,0
+CPHI.US,D,20241031,000000,2.567,2.637,2.428,2.585,21809.100000000002,0
+CPHI.US,D,20241101,000000,2.585,2.62,2.51,2.565,50856.700000000004,0
+CPHI.US,D,20241104,000000,2.488,2.63,2.45,2.578,27716.4,0
+CPHI.US,D,20241105,000000,2.455,2.597,2.411,2.48,26802.800000000003,0
+CPHI.US,D,20241106,000000,2.4,2.469,2.14,2.16,101925.8,0
+CPHI.US,D,20241107,000000,2.35,2.35,2.13,2.259,46001.5,0
+CPHI.US,D,20241108,000000,2.259,2.259,1.851,2.001,98183.20000000001,0
+CPHI.US,D,20241111,000000,2.001,2.116,1.9,2,33652.6,0
+CPHI.US,D,20241112,000000,2,2.097,1.8,2.049,32213,0
+CPHI.US,D,20241113,000000,1.98,2.07,1.93,2.0245,23812.300000000003,0
+CPHI.US,D,20241114,000000,2,2.044,1.95,1.96,13860.300000000001,0
+CPHI.US,D,20241115,000000,1.96,2,1.805,1.89,27974.2,0
+CPHI.US,D,20241118,000000,1.911,1.979,1.833,1.876,23317.100000000002,0
+CPHI.US,D,20241119,000000,1.9,2.099,1.805,1.94,41789.200000000004,0
+CPHI.US,D,20241120,000000,1.93,1.998,1.85,1.919,38302.1,0
+CPHI.US,D,20241121,000000,1.919,2.03,1.9,1.99,10922,0
+CPHI.US,D,20241122,000000,1.952,2.044,1.914,1.925,11308.400000000001,0
+CPHI.US,D,20241125,000000,1.9,2.05,1.843,2.041,33268.9,0
+CPHI.US,D,20241126,000000,1.92,1.99,1.841,1.965,23676.5,0
+CPHI.US,D,20241127,000000,1.972,2,1.929,2,8639.9,0
+CPHI.US,D,20241129,000000,2.04,2.04,1.943,2.004,4175.8,0
+CPHI.US,D,20241202,000000,2.04,2.091,1.955,2,8746.1,0
+CPHI.US,D,20241203,000000,1.99999,2.07,1.959,2.025,8934,0
+CPHI.US,D,20241204,000000,2.021,2.068,1.8,1.95,31559.2,0
+CPHI.US,D,20241205,000000,1.975,2.02,1.91,1.936,27830.4,0
+CPHI.US,D,20241206,000000,1.984,1.997,1.878,1.96,14132.900000000001,0
+CPHI.US,D,20241209,000000,1.98,2.1,1.963,2.1,38770.4,0
+CPHI.US,D,20241210,000000,1.954,2.099,1.926,1.996,11451.6,0
+CPHI.US,D,20241211,000000,2.016,2.098,1.849,1.95,16140.1,0
+CPHI.US,D,20241212,000000,1.9,1.948,1.821,1.855,24321.600000000002,0
+CPHI.US,D,20241213,000000,1.9,2,1.65,1.77,83635.1,0
+CPHI.US,D,20241216,000000,1.836,1.9,1.3,1.66,50041.600000000006,0
+CPHI.US,D,20241217,000000,1.73,1.999,1.57,1.923,134615.30000000002,0
+CPHI.US,D,20241218,000000,1.943,2,1.716,1.735,64527,0
+CPHI.US,D,20241219,000000,1.844,1.9,1.518,1.594,69076.7,0
+CPHI.US,D,20241220,000000,1.673,1.76,1.52,1.74,94632.70000000001,0
+CPHI.US,D,20241223,000000,1.72,1.9,1.6275,1.8,76811,0
+CPHI.US,D,20241224,000000,1.763,1.95,1.726,1.89,28658.2,0
+CPHI.US,D,20241226,000000,1.888,2.09,1.84,2.09,202559.80000000002,0
+CPHI.US,D,20241227,000000,2.058,2.17,1.71,2.099,251423.5,0
+CPHI.US,D,20241230,000000,1.89999,1.98,1.8,1.98,134035.30000000002,0
+CPHI.US,D,20241231,000000,2.1,2.58799,1.995,2.325,398089.80000000005,0
+CPHI.US,D,20250102,000000,2.282,2.39999,2.01,2.39,157961.2,0
+CPHI.US,D,20250103,000000,2.388,2.48752,2.05,2.302,70216.5,0
+CPHI.US,D,20250106,000000,2.363,3,2.3,2.9,1256810,0
+CPHI.US,D,20250107,000000,2.9,3.35,2.409,2.599,470244.7,0
+CPHI.US,D,20250108,000000,2.305,2.419,2.026,2.111,219772.2,0
+CPHI.US,D,20250110,000000,2.229,2.25,1.922,2.199,80702.6,0
+CPHI.US,D,20250113,000000,2.15,2.15,1.959,2.012,32535.5,0
+CPHI.US,D,20250114,000000,2.138,2.138,1.952,2.002,21949,0
+CPHI.US,D,20250115,000000,2.01,2.2,1.94,2.08,26401.5,0
+CPHI.US,D,20250116,000000,2.2,2.388,2.04,2.08,60852.700000000004,0
+CPHI.US,D,20250117,000000,2.05,2.139,2.001,2.1,23749.7,0
+CPHI.US,D,20250121,000000,2.132,2.2,2.002,2.16,16061.800000000001,0
+CPHI.US,D,20250122,000000,2.05,2.18,2.05,2.099,22215.5,0
+CPHI.US,D,20250123,000000,1.995,2.072,1.814,1.825,35929.1,0
+CPHI.US,D,20250124,000000,1.8,2.034,1.8,2.03,87150.70000000001,0
+CPHI.US,D,20250127,000000,2,2.034,1.866,1.88,16345.7,0
+CPHI.US,D,20250128,000000,1.918,2.63,1.893,2.252,428665.30000000005,0
+CPHI.US,D,20250129,000000,2.24999,2.331,2,2.29,107021.20000000001,0
+CPHI.US,D,20250130,000000,2.1,2.58,1.95,2.423,87515.70000000001,0
+CPHI.US,D,20250131,000000,2.49,2.49,2.1,2.183,32644.800000000003,0
+CPHI.US,D,20250203,000000,2.05,2.27,2.001,2.227,25520.300000000003,0
+CPHI.US,D,20250204,000000,2.214,2.26,1.91,2.057,88299.5,0
+CPHI.US,D,20250205,000000,2.08,2.11,1.995,2.075,34191.9,0
+CPHI.US,D,20250206,000000,2.09899,2.149,2.01349,2.07,28400.5,0
+CPHI.US,D,20250207,000000,2.1,2.21,1.95,2.09,19290.3,0
+CPHI.US,D,20250210,000000,2.1,2.11,1.96,2.01,18200.600000000002,0
+CPHI.US,D,20250211,000000,2.011,2.093,1.92,2.039,9413.7,0
+CPHI.US,D,20250212,000000,2.06,2.196,1.985,2.05,23376.4,0
+CPHI.US,D,20250213,000000,2.13999,2.197,2.02,2.12,79256.3,0
+CPHI.US,D,20250214,000000,2.12,2.28,2.051,2.16,62519.100000000006,0
+CPHI.US,D,20250218,000000,2.2,2.212,2.012,2.051,46392.200000000004,0
+CPHI.US,D,20250219,000000,2.05,2.218,2.011,2.175,55523.700000000004,0
+CPHI.US,D,20250220,000000,2.201,2.4,2.05,2.18,43450.8,0
+CPHI.US,D,20250221,000000,2.2,2.202,1.8,2.08,110606.90000000001,0
+CPHI.US,D,20250224,000000,2.099,2.7,2.054,2.51,851572,0
+CPHI.US,D,20250225,000000,2.198,2.359,2,2.12,111494.6,0
+CPHI.US,D,20250226,000000,2.23,2.274,2.09,2.111,95848.6,0
+CPHI.US,D,20250227,000000,2.104,2.6,1.935,2.6,245282.5,0
+CPHI.US,D,20250228,000000,2.323,2.5,1.8945,2.099,206345,0
+CPHI.US,D,20250303,000000,2.008,2.069,1.95,1.95,40142.8,0
+CPHI.US,D,20250304,000000,1.978,2.03,1.817,2.02,68072.90000000001,0
+CPHI.US,D,20250305,000000,1.986,2.045,1.91576,2.001,24822.800000000003,0
+CPHI.US,D,20250306,000000,2.049,2.334,1.95,2.267,150230.4,0
+CPHI.US,D,20250307,000000,2.22,2.38,2.158,2.297,54504,0
+CPHI.US,D,20250310,000000,2.159,2.45,2.13,2.3,22159.100000000002,0
+CPHI.US,D,20250311,000000,2.201,2.322,2.182,2.297,10205.800000000001,0
+CPHI.US,D,20250312,000000,2.212,2.739,2.211,2.69,69164.5,0
+CPHI.US,D,20250313,000000,2.45,2.717,2.211,2.63,122065,0
+CPHI.US,D,20250314,000000,2.601,2.601,2.4,2.443,44364.9,0
+CPHI.US,D,20250317,000000,2.591,3.061,2.507,2.891,129412.1,0
+CPHI.US,D,20250318,000000,2.793,2.97,2.751,2.949,72977.7,0
+CPHI.US,D,20250319,000000,3.021,3.18,2.73,2.808,63455.8,0
+CPHI.US,D,20250320,000000,2.744,2.821,2.417,2.441,85398,0
+CPHI.US,D,20250321,000000,2.425,2.543,2.15,2.358,92918.90000000001,0
+CPHI.US,D,20250324,000000,2.4505,2.561,2.356,2.426,29078.800000000003,0
+CPHI.US,D,20250325,000000,2.45,2.657,2.325,2.616,36019.700000000004,0
+CPHI.US,D,20250326,000000,2.565,2.772,2.544,2.638,26078.9,0
+CPHI.US,D,20250327,000000,2.638,3.1,2.55,2.903,117755.5,0
+CPHI.US,D,20250328,000000,2.817,3.09,2.645,2.747,85064,0
+CPHI.US,D,20250331,000000,2.78599,2.869,2.6,2.631,31987.9,0
+CPHI.US,D,20250401,000000,2.612,2.7,2.368,2.45048,47959.9,0
+CPHI.US,D,20250402,000000,2.452,2.604,2.403,2.502,20147.4,0
+CPHI.US,D,20250403,000000,2.58262,2.645,2.2,2.388,34171.6,0
+CPHI.US,D,20250404,000000,2.388,2.388,2.15,2.22,35003.700000000004,0
+CPHI.US,D,20250407,000000,1.71,1.933,1.2,1.3,204462.1,0
+CPHI.US,D,20250408,000000,1.4,1.489,1.301,1.35,43317.8,0
+CPHI.US,D,20250409,000000,1.414,1.42,1.205,1.399,31595.9,0
+CPHI.US,D,20250410,000000,1.35,1.492,1.345,1.365,23068.300000000003,0
+CPHI.US,D,20250411,000000,1.37,1.5,1.276,1.412,33173,0
+CPHI.US,D,20250414,000000,1.4,1.474,1.35,1.4,29723.100000000002,0
+CPHI.US,D,20250415,000000,1.306,1.81,1.3,1.47,462477,0
+CPHI.US,D,20250416,000000,1.55,1.67,1.36,1.56,283484,0
+CPHI.US,D,20250417,000000,1.59,1.9,1.4746,1.4966,494259,0
+CPHI.US,D,20250421,000000,1.502,1.57,1.3408,1.5037,96153,0
+CPHI.US,D,20250422,000000,1.47,1.71,1.45,1.63,254796,0
+CPHI.US,D,20250423,000000,1.63,1.6893,1.5097,1.55,49615,0
+CPHI.US,D,20250424,000000,1.53,1.69,1.5156,1.6486,39717,0
+CPHI.US,D,20250425,000000,1.5879,2.22,1.5879,1.87,382942,0
+CPHI.US,D,20250428,000000,1.8,2.0007,1.7301,1.96,60115,0
+CPHI.US,D,20250429,000000,1.9501,2.04,1.9,1.92,19024,0
+CPHI.US,D,20250430,000000,1.99,2.19,1.86,2.15,65978,0
+CPHI.US,D,20250501,000000,2.1,2.1,1.9112,1.98,29403,0
+CPHI.US,D,20250502,000000,2,2,1.88,1.91,21820,0
+CPHI.US,D,20250505,000000,1.95,1.97,1.83,1.89,53142,0
+CPHI.US,D,20250506,000000,2,2,1.7701,1.85,53450,0
+CPHI.US,D,20250507,000000,1.8301,1.93,1.7272,1.87,90325,0
+CPHI.US,D,20250508,000000,1.85,2,1.81,1.99,74411,0
+CPHI.US,D,20250509,000000,1.9001,2.1587,1.8387,2.115,185998,0
+CPHI.US,D,20250512,000000,2.15,2.2899,2.07,2.251,58168,0
+CPHI.US,D,20250513,000000,2.23,2.4999,2.1,2.1,88097,0
+CPHI.US,D,20250514,000000,2.0763,2.4005,2.0763,2.22,70593,0
+CPHI.US,D,20250515,000000,2.21,2.35,2.13,2.35,10565,0
+CPHI.US,D,20250516,000000,2.38,2.38,2.2,2.22,10529,0
+CPHI.US,D,20250519,000000,2.168,2.25,2.13,2.16,5249,0
+CPHI.US,D,20250520,000000,2.14,2.48,1.99,2.345,62244,0
+CPHI.US,D,20250521,000000,2.3485,2.35,2.17,2.24,17234,0
+CPHI.US,D,20250522,000000,2.29,2.5977,2.21,2.21,80087,0
+CPHI.US,D,20250523,000000,2.17,2.29,2.15,2.22,4528,0
+CPHI.US,D,20250527,000000,2.3392,2.3392,2.02,2.11,11130,0
+CPHI.US,D,20250528,000000,2.19,2.2581,2,2,21842,0
+CPHI.US,D,20250529,000000,2.06,2.3095,1.76,1.9,214537,0
+CPHI.US,D,20250530,000000,1.966,1.98,1.5616,1.6,107867,0
+CPHI.US,D,20250602,000000,1.7099,1.74,1.58,1.68,41827,0
+CPHI.US,D,20250603,000000,1.64,1.7101,1.56,1.63,43803,0
+CPHI.US,D,20250604,000000,1.59,1.75,1.56,1.653,71757,0
+CPHI.US,D,20250605,000000,1.6698,1.7399,1.52,1.52,76247,0
+CPHI.US,D,20250606,000000,1.55,1.7,1.46,1.613,78191,0
+CPHI.US,D,20250609,000000,1.55,1.695,1.55,1.63,16453,0
+CPHI.US,D,20250610,000000,1.65,1.65,1.59,1.603,9261,0
+CPHI.US,D,20250611,000000,1.6578,1.6578,1.58,1.58,18880,0
+CPHI.US,D,20250612,000000,1.61,1.65,1.4653,1.59,173872,0
+CPHI.US,D,20250613,000000,1.5314,1.63,1.53,1.63,14068,0
+CPHI.US,D,20250616,000000,1.6,1.97,1.6,1.846,1210222,0
+CPHI.US,D,20250617,000000,1.815,2.05,1.68,1.83,574814,0
+CPHI.US,D,20250618,000000,1.73,1.8788,1.7,1.78,79896,0
+CPHI.US,D,20250620,000000,1.7868,1.7868,1.7101,1.745,16262,0
+CPHI.US,D,20250623,000000,1.7001,1.77,1.58,1.68,161698,0
+CPHI.US,D,20250624,000000,1.675,1.72,1.6,1.72,36481,0
+CPHI.US,D,20250625,000000,1.6,1.85,1.55,1.55,135036,0
+CPHI.US,D,20250626,000000,1.77,1.9141,1.69,1.736,138560,0
+CPHI.US,D,20250627,000000,1.7645,1.8716,1.7,1.826,36630,0
+CPHI.US,D,20250630,000000,1.85,1.855,1.78,1.79,34431,0
+CPHI.US,D,20250701,000000,1.7601,1.88,1.7575,1.81,9436,0
+CPHI.US,D,20250702,000000,1.8004,1.88,1.7,1.745,324375,0
+CPHI.US,D,20250703,000000,1.775,1.85,1.74,1.84,20953,0
+CPHI.US,D,20250707,000000,1.88,1.88,1.65,1.7,44927,0
+CPHI.US,D,20250708,000000,1.84,1.84,1.69,1.76,12562,0
+CPHI.US,D,20250709,000000,1.69,1.77,1.6157,1.7,231222,0
+CPHI.US,D,20250710,000000,1.7,1.86,1.68,1.84,293960,0
+CPHI.US,D,20250711,000000,1.7227,1.94,1.7227,1.903,28417,0
+CPHI.US,D,20250714,000000,1.85,1.9399,1.7692,1.89,112279,0
+CPHI.US,D,20250715,000000,1.79,1.88,1.65,1.7,382195,0
+CPHI.US,D,20250716,000000,1.75,1.88,1.7,1.81,47450,0
+CPHI.US,D,20250717,000000,1.81,1.88,1.76,1.85,59214,0
+CPHI.US,D,20250718,000000,1.82,1.82,1.764,1.764,8842,0
+CPHI.US,D,20250721,000000,1.83,1.8387,1.76,1.77,15305,0
+CPHI.US,D,20250722,000000,1.84,1.84,1.7,1.78,41973,0
+CPHI.US,D,20250723,000000,1.8,1.93,1.7901,1.815,27460,0
+CPHI.US,D,20250724,000000,1.8963,1.92,1.84,1.865,20039,0
+CPHI.US,D,20250725,000000,1.78,1.9,1.77,1.89,4838,0
+CPHI.US,D,20250728,000000,1.93,1.93,1.81,1.83,4560,0
+CPHI.US,D,20250729,000000,1.8202,1.92,1.74,1.74,66959,0
+CPHI.US,D,20250730,000000,1.7957,1.87,1.72,1.72,39980,0
+CPHI.US,D,20250731,000000,1.72,1.79,1.7,1.71,21648,0
+CPHI.US,D,20250801,000000,1.66,1.71,1.56,1.64,238888,0
+CPHI.US,D,20250804,000000,1.6399,1.7,1.375,1.6,723605,0
+CPHI.US,D,20250805,000000,1.6,1.6,1.55,1.56,16165,0
+CPHI.US,D,20250806,000000,1.62,1.63,1.57,1.57,19615,0
+CPHI.US,D,20250807,000000,1.57,1.61,1.545,1.545,15792,0
+CPHI.US,D,20250808,000000,1.58,1.66,1.419,1.485,336144,0
+CPHI.US,D,20250811,000000,1.48,1.525,1.2901,1.35,123695,0
+CPHI.US,D,20250812,000000,1.39,1.4458,1.36,1.415,36312,0
+CPHI.US,D,20250813,000000,1.4538,1.515,1.4227,1.48,13312,0
+CPHI.US,D,20250814,000000,1.47,1.49,1.4101,1.46,15245,0
+CPHI.US,D,20250815,000000,1.45,1.48,1.41,1.43,24379,0
+CPHI.US,D,20250818,000000,1.5099,1.5099,1.41,1.47,8429,0
+CPHI.US,D,20250819,000000,1.46,1.46,1.41,1.415,6868,0
+CPHI.US,D,20250820,000000,1.42,1.47,1.35,1.43,25610,0
+CPHI.US,D,20250821,000000,1.42,1.49,1.42,1.48,6069,0
+CPHI.US,D,20250822,000000,1.46,1.5365,1.42,1.4707,12669,0
+CPHI.US,D,20250825,000000,1.48,1.5014,1.42,1.42,13303,0
+CPHI.US,D,20250826,000000,1.4,1.48,1.38,1.38,23736,0
+CPHI.US,D,20250827,000000,1.44,1.53,1.4,1.4,25343,0
+CPHI.US,D,20250828,000000,1.42,1.45,1.3762,1.42,54745,0
+CPHI.US,D,20250829,000000,1.4206,1.48,1.342,1.39,15247,0
+CPHI.US,D,20250902,000000,1.4,1.44,1.4,1.42,20522,0
+CPHI.US,D,20250903,000000,1.41,1.47,1.4091,1.45,25694,0
+CPHI.US,D,20250904,000000,1.45,1.49,1.4118,1.44,14375,0
+CPHI.US,D,20250905,000000,1.48,1.68,1.46,1.675,53776,0
+CPHI.US,D,20250908,000000,1.6304,1.7949,1.59,1.7791,228779,0
+CPHI.US,D,20250909,000000,1.78,2.0299,1.75,1.81,340965,0
+CPHI.US,D,20250910,000000,1.791,1.915,1.76,1.83,154315,0
+CPHI.US,D,20250911,000000,1.8976,1.8976,1.785,1.89,37085,0
+CPHI.US,D,20250912,000000,1.85,1.875,1.7601,1.8168,40618,0
+CPHI.US,D,20250915,000000,1.82,1.875,1.81,1.85,27271,0
+CPHI.US,D,20250916,000000,1.82,1.9,1.77,1.865,18554,0
+CPHI.US,D,20250917,000000,1.7866,1.98,1.7866,1.975,33656,0
+CPHI.US,D,20250918,000000,1.91,1.97,1.85,1.965,22521,0
+CPHI.US,D,20250919,000000,1.9695,1.985,1.9,1.985,24663,0
+CPHI.US,D,20250922,000000,1.8924,1.99,1.8611,1.97,25693,0
+CPHI.US,D,20250923,000000,1.8507,1.99,1.8507,1.956,8815,0
+CPHI.US,D,20250924,000000,1.98,2,1.92,1.996,17156,0
+CPHI.US,D,20250925,000000,1.9219,1.97,1.9087,1.95,5218,0
+CPHI.US,D,20250926,000000,1.8563,1.96,1.8563,1.874,7828,0
+CPHI.US,D,20250929,000000,1.93,1.96,1.75,1.96,30185,0
+CPHI.US,D,20250930,000000,1.93,1.965,1.91,1.95,20605,0
+CPHI.US,D,20251001,000000,1.92,1.9491,1.8,1.936,9699,0
+CPHI.US,D,20251002,000000,1.92,1.966,1.853,1.966,13048,0
+CPHI.US,D,20251003,000000,1.96,1.96,1.8501,1.89,10951,0
+CPHI.US,D,20251006,000000,1.89,1.915,1.874,1.874,12911,0
+CPHI.US,D,20251007,000000,1.89,1.96,1.85,1.96,57034,0
+CPHI.US,D,20251008,000000,1.92,2,1.92,1.9886,17842,0
+CPHI.US,D,20251009,000000,2,2,1.934,1.934,6326,0
+CPHI.US,D,20251010,000000,1.97,1.9978,1.8,1.82,29586,0
+CPHI.US,D,20251013,000000,1.86,1.86,1.81,1.86,7213,0
+CPHI.US,D,20251014,000000,1.86,1.874,1.83,1.874,5399,0
+CPHI.US,D,20251015,000000,1.85,1.91,1.81,1.9,4011,0
+CPHI.US,D,20251016,000000,1.9,1.93,1.84,1.88,8340,0
+CPHI.US,D,20251017,000000,1.86,1.86,1.81,1.824,4373,0
+CPHI.US,D,20251020,000000,1.809,1.85,1.8,1.804,7049,0
+CPHI.US,D,20251021,000000,1.8,1.82,1.7912,1.7912,2552,0
+CPHI.US,D,20251022,000000,1.76,1.77,1.64,1.68,22552,0
+CPHI.US,D,20251023,000000,1.7599,1.7599,1.69,1.7076,1484,0
+CPHI.US,D,20251024,000000,1.7206,1.84,1.72,1.816,11998,0
+CPHI.US,D,20251027,000000,1.8433,1.85,1.754,1.754,7964,0
+CPHI.US,D,20251028,000000,1.8058,1.8058,1.76,1.76,2352,0
+CPHI.US,D,20251029,000000,1.75,1.776,1.69,1.776,3870,0
+CPHI.US,D,20251030,000000,1.73,1.75,1.67,1.73,4679,0
+CPHI.US,D,20251031,000000,1.69,1.69,1.64,1.64,7631,0
+CPHI.US,D,20251103,000000,1.632,1.64,1.59,1.63,14056,0
+CPHI.US,D,20251104,000000,1.5301,1.6,1.53,1.554,17256,0
+CPHI.US,D,20251105,000000,1.46,1.53,1.46,1.504,10072,0
+CPHI.US,D,20251106,000000,1.49,1.606,1.49,1.606,10785,0
+CPHI.US,D,20251107,000000,1.56,1.6599,1.51,1.55,10898,0
+CPHI.US,D,20251110,000000,1.5501,1.64,1.51,1.53,8895,0
+CPHI.US,D,20251111,000000,1.585,1.5865,1.565,1.565,6245,0
+CPHI.US,D,20251112,000000,1.56,1.57,1.556,1.556,1538,0
+CPHI.US,D,20251113,000000,1.575,1.575,1.52,1.52,2549,0
+CPHI.US,D,20251114,000000,1.5185,1.521,1.494,1.494,9347,0
+CPHI.US,D,20251117,000000,1.4893,1.5,1.45,1.5,8251,0
+CPHI.US,D,20251118,000000,1.4554,1.52,1.45,1.52,6435,0
+CPHI.US,D,20251119,000000,1.45,1.59,1.45,1.54,6654,0
+CPHI.US,D,20251120,000000,1.4901,1.61,1.4901,1.56,18906,0
+CPHI.US,D,20251121,000000,1.57,1.605,1.56,1.6,17600,0
+CPHI.US,D,20251124,000000,1.56,1.62,1.56,1.59,8823,0
+CPHI.US,D,20251125,000000,1.59,1.65,1.5748,1.65,10793,0
+CPHI.US,D,20251126,000000,1.6174,1.66,1.61,1.63,10427,0
+CPHI.US,D,20251128,000000,1.61,1.6299,1.45,1.6,13843,0
+CPHI.US,D,20251201,000000,1.6935,1.77,1.69,1.74,19387,0
+CPHI.US,D,20251202,000000,1.74,1.88,1.73,1.836,48272,0
+CPHI.US,D,20251203,000000,1.69,1.8,1.69,1.8,2574,0
+CPHI.US,D,20251204,000000,1.73,1.73,1.63,1.66,15062,0
+CPHI.US,D,20251205,000000,1.65,1.7,1.634,1.7,11954,0
+CPHI.US,D,20251208,000000,1.6574,1.85,1.6501,1.74,14355,0
+CPHI.US,D,20251209,000000,1.73,1.79,1.6851,1.75,7587,0
+CPHI.US,D,20251210,000000,1.75,1.75,1.66,1.67,241822,0
+CPHI.US,D,20251211,000000,1.61,1.63,1.48,1.5,42122,0
+CPHI.US,D,20251212,000000,1.5102,1.88,1.41,1.554,437210,0
+CPHI.US,D,20251215,000000,1.45,1.5853,1.45,1.53,47588,0
+CPHI.US,D,20251216,000000,1.47,1.49,1.4,1.44,33343,0
+CPHI.US,D,20251217,000000,1.4502,1.4502,1.354,1.354,31271,0
+CPHI.US,D,20251218,000000,1.395,1.44,1.39,1.44,4281,0
+CPHI.US,D,20251219,000000,1.3707,1.43,1.3707,1.41,8186,0
+CPHI.US,D,20251222,000000,1.44,1.49,1.35,1.3792,33745,0
+CPHI.US,D,20251223,000000,1.39,1.4,1.3,1.32,22161,0
+CPHI.US,D,20251224,000000,1.3492,1.3492,1.3005,1.31,12903,0
+CPHI.US,D,20251226,000000,1.26,1.3,1.18,1.285,27510,0
+CPHI.US,D,20251229,000000,1.21,1.29,1.2074,1.24,6202,0
+CPHI.US,D,20251230,000000,1.26,1.348,1.2501,1.33,11129,0
+CPHI.US,D,20251231,000000,1.235,1.235,1.21,1.21,3705,0
+CPHI.US,D,20260102,000000,1.23,1.23,1.19,1.21,12263,0
+CPHI.US,D,20260105,000000,1.25,1.264206,1.22,1.25,7379,0
+CPHI.US,D,20260106,000000,1.25,1.29,1.25,1.29,14733,0
+CPHI.US,D,20260107,000000,1.35,1.4,1.31,1.35,8391,0
+CPHI.US,D,20260108,000000,1.38,1.73,1.27,1.355,525261,0
+CPHI.US,D,20260109,000000,1.34,1.35,1.25,1.31,28719,0
+CPHI.US,D,20260112,000000,1.4239,1.4239,1.3,1.3,19234,0
+CPHI.US,D,20260113,000000,1.3,1.356,1.3,1.34,8919,0
+CPHI.US,D,20260114,000000,1.3293,1.35,1.25,1.25,22701,0
+CPHI.US,D,20260115,000000,1.27,1.29,1.25,1.27,11668,0
+CPHI.US,D,20260116,000000,1.27,1.32,1.23,1.25,7687,0
+CPHI.US,D,20260120,000000,1.27,1.27,1.15,1.23,7149,0
+CPHI.US,D,20260121,000000,1.2201,1.32,1.19,1.23,11517,0
+CPHI.US,D,20260122,000000,1.25,1.27,1.23,1.255,3312,0
+CPHI.US,D,20260123,000000,1.27,1.27,1.24,1.2412,6220,0
+CPHI.US,D,20260126,000000,1.27,1.29,1.25,1.28,4651,0
+CPHI.US,D,20260127,000000,1.28,1.43,1.2101,1.3,13723,0
+CPHI.US,D,20260128,000000,1.29,1.29,1.2101,1.27,3488,0
+CPHI.US,D,20260129,000000,1.26,1.27,1.21,1.21,6091,0
+CPHI.US,D,20260130,000000,1.21,1.2686,1.06,1.13,37313,0
+CPHI.US,D,20260202,000000,1.14,1.14,0.8,0.9,102087,0
+CPHI.US,D,20260203,000000,0.8501,1.3,0.8151,0.91,1070925,0
+CPHI.US,D,20260204,000000,0.848799,0.848799,0.7026,0.7281,90948,0
+CPHI.US,D,20260205,000000,0.7002,0.72,0.6122,0.63,91029,0
+CPHI.US,D,20260206,000000,0.671,0.6999,0.66,0.6939,24445,0
+CPHI.US,D,20260209,000000,0.6939,0.7389,0.6615,0.6927,13419,0
+CPHI.US,D,20260210,000000,0.69,0.69,0.6615,0.661501,26037,0
+CPHI.US,D,20260211,000000,0.67,0.749999,0.6285,0.6285,36299,0
+CPHI.US,D,20260212,000000,0.63,0.6984,0.628,0.63,19041,0
+CPHI.US,D,20260213,000000,0.6725,0.67555,0.6,0.6333,36202,0
+CPHI.US,D,20260217,000000,0.63,0.7291,0.6101,0.63,11298,0
+CPHI.US,D,20260218,000000,0.653,0.66,0.63,0.6477,17719,0
diff --git a/daily/us/nysemkt stocks/crf.us.txt b/daily/us/nysemkt stocks/crf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bde8480ae56db047491c8592bfe4389eb6c4a388
--- /dev/null
+++ b/daily/us/nysemkt stocks/crf.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CRF.US,D,20050225,000000,14.0003,14.1375,13.7808,14.0003,43403.346338215,0
+CRF.US,D,20050228,000000,14.0878,14.2654,13.9573,14.0473,41611.017999367,0
+CRF.US,D,20050301,000000,14.0473,14.4513,14.0473,14.3191,28476.389038755,0
+CRF.US,D,20050302,000000,14.4083,14.5967,14.3191,14.532,20740.138934276,0
+CRF.US,D,20050303,000000,14.6961,14.982,14.6851,14.7389,26698.323259633,0
+CRF.US,D,20050304,000000,14.7575,14.9376,14.543,14.543,21322.526789735,0
+CRF.US,D,20050307,000000,14.4513,14.707,14.3748,14.4623,20988.545182827,0
+CRF.US,D,20050308,000000,14.4623,14.5883,14.4623,14.4923,21518.636985962,0
+CRF.US,D,20050309,000000,14.4923,14.5967,14.3191,14.3932,26352.456186289,0
+CRF.US,D,20050310,000000,14.3302,14.353,14.0205,14.0878,19082.116366178,0
+CRF.US,D,20050311,000000,14.0473,14.0987,12.9225,13.4206,58751.049149577,0
+CRF.US,D,20050314,000000,12.5396,13.1531,12.5396,13.1531,108320.57547581,0
+CRF.US,D,20050315,000000,13.1691,13.4206,12.936,12.9932,56848.185972856,0
+CRF.US,D,20050316,000000,13.1026,13.1026,12.0492,12.1005,118977.0846841,0
+CRF.US,D,20050317,000000,12.1679,12.3226,11.5907,12.197,170334.18516263,0
+CRF.US,D,20050318,000000,12.3226,12.7516,12.219,12.6811,31177.955560109,0
+CRF.US,D,20050321,000000,12.8416,12.9763,12.6163,12.936,33305.454052506,0
+CRF.US,D,20050322,000000,12.936,13.3735,12.8922,13.1379,28710.532727583,0
+CRF.US,D,20050323,000000,12.7045,12.8257,12.0392,12.4144,38915.394211233,0
+CRF.US,D,20050324,000000,12.6163,12.936,12.6163,12.7045,16702.645985293,0
+CRF.US,D,20050328,000000,12.7972,12.7972,12.4041,12.4859,21075.309087826,0
+CRF.US,D,20050329,000000,12.3345,12.4454,12.3345,12.4422,9318.2056873761,0
+CRF.US,D,20050330,000000,12.4859,12.6675,12.2368,12.2368,16702.645985293,0
+CRF.US,D,20050331,000000,12.3949,12.5297,12.2974,12.3949,19751.268126635,0
+CRF.US,D,20050401,000000,12.5297,12.692,12.5093,12.6718,26241.921348416,0
+CRF.US,D,20050404,000000,12.735,12.8065,12.5909,12.7711,15359.588277801,0
+CRF.US,D,20050405,000000,12.6675,12.6675,12.5718,12.5718,12786.384793977,0
+CRF.US,D,20050406,000000,12.6163,12.6523,12.4859,12.5844,12899.296725138,0
+CRF.US,D,20050407,000000,12.495,12.6163,12.4422,12.5557,16702.645985293,0
+CRF.US,D,20050408,000000,12.5718,12.7045,12.4454,12.5718,12786.384793977,0
+CRF.US,D,20050411,000000,12.6448,12.7711,12.6448,12.735,22436.194994975,0
+CRF.US,D,20050412,000000,12.7711,12.9124,12.7601,12.8275,26574.714408679,0
+CRF.US,D,20050413,000000,12.2637,12.8416,12.2637,12.6214,17828.199656969,0
+CRF.US,D,20050414,000000,12.6163,12.6163,12.4041,12.5718,12560.560931657,0
+CRF.US,D,20050415,000000,12.5844,12.6086,12.3226,12.3386,19972.337802381,0
+CRF.US,D,20050418,000000,12.7045,12.7045,11.1447,11.2718,92175.357866464,0
+CRF.US,D,20050419,000000,11.1984,11.663,11.1549,11.4829,31177.955560109,0
+CRF.US,D,20050420,000000,11.5065,11.5487,11.4333,11.4955,20183.899104977,0
+CRF.US,D,20050421,000000,11.4424,11.6731,11.4424,11.6563,23763.801596097,0
+CRF.US,D,20050422,000000,11.6377,11.6815,11.472,11.5737,17271.959827671,0
+CRF.US,D,20050425,000000,11.5737,11.5907,11.0825,11.3055,50680.817438188,0
+CRF.US,D,20050426,000000,11.3004,11.3055,11.0825,11.3004,43732.573758547,0
+CRF.US,D,20050427,000000,11.3239,11.3239,10.9158,11.1008,32530.52164075,0
+CRF.US,D,20050428,000000,10.9965,11.0128,10.5371,10.7267,42277.792666538,0
+CRF.US,D,20050429,000000,10.7267,10.7267,10.2536,10.5371,111684.16247776,0
+CRF.US,D,20050502,000000,9.89864,10.5238,9.89864,10.2983,85107.070975798,0
+CRF.US,D,20050503,000000,10.0964,10.8099,10.0964,10.7568,62245.376282343,0
+CRF.US,D,20050504,000000,10.92,11.5065,10.8427,11.2793,42517.879088583,0
+CRF.US,D,20050505,000000,11.2793,12.2637,11.2793,11.6731,40694.648536997,0
+CRF.US,D,20050506,000000,11.7613,12.3075,11.7613,11.9548,28377.73966732,0
+CRF.US,D,20050509,000000,11.9938,12.177,11.8582,12.0836,26574.714408679,0
+CRF.US,D,20050510,000000,12.0836,12.3949,11.9497,12.0072,44621.606648106,0
+CRF.US,D,20050511,000000,11.7428,12.0392,11.6815,11.9036,40149.105627497,0
+CRF.US,D,20050512,000000,11.7932,12.124,11.7932,11.9221,30606.26462444,0
+CRF.US,D,20050513,000000,12.0307,12.2065,12.0307,12.2065,18819.447557898,0
+CRF.US,D,20050516,000000,12.2637,12.6675,12.2637,12.5221,26241.921348416,0
+CRF.US,D,20050517,000000,12.6811,13.1026,12.6523,12.8812,61242.242914978,0
+CRF.US,D,20050518,000000,12.936,13.1975,12.936,13.1471,31277.793478187,0
+CRF.US,D,20050519,000000,13.1471,13.1975,12.9469,12.9561,35308.155147305,0
+CRF.US,D,20050520,000000,13.0629,13.1151,12.936,12.9672,38464.935033233,0
+CRF.US,D,20050523,000000,13.0503,13.2446,13.0503,13.0629,32979.792272106,0
+CRF.US,D,20050524,000000,13.1691,13.2446,13.1269,13.1379,36445.594285422,0
+CRF.US,D,20050525,000000,13.2161,13.3735,13.1531,13.1691,31857.80424036,0
+CRF.US,D,20050526,000000,13.2877,13.3341,13.0629,13.0629,52375.684952245,0
+CRF.US,D,20050527,000000,13.0284,13.0503,12.936,12.9469,19164.126084599,0
+CRF.US,D,20050531,000000,13.0201,13.0932,12.9763,13.0629,23763.801596097,0
+CRF.US,D,20050601,000000,12.9848,13.1531,12.9848,13.1471,26460.613930874,0
+CRF.US,D,20050602,000000,13.1975,13.1975,13.0503,13.0932,38026.361321673,0
+CRF.US,D,20050603,000000,13.1269,13.3609,13.1269,13.2877,32979.792272106,0
+CRF.US,D,20050606,000000,13.2969,13.3609,13.2775,13.3491,57856.073526796,0
+CRF.US,D,20050607,000000,13.3735,13.4257,13.3532,13.4257,22875.95725318,0
+CRF.US,D,20050608,000000,13.3735,13.5442,13.3735,13.5341,23225.389966455,0
+CRF.US,D,20050609,000000,13.5754,14.0205,13.5754,13.7344,55508.693905295,0
+CRF.US,D,20050610,000000,13.7344,13.9573,13.7344,13.9573,35210.694322515,0
+CRF.US,D,20050613,000000,13.9179,13.9364,13.8204,13.8657,46883.410911253,0
+CRF.US,D,20050614,000000,13.8657,13.9112,13.8413,13.8616,18490.220137565,0
+CRF.US,D,20050615,000000,13.8657,13.8959,13.806,13.806,23225.389966455,0
+CRF.US,D,20050616,000000,13.8321,13.8321,12.8812,13.3188,70079.087211616,0
+CRF.US,D,20050617,000000,13.2346,13.2877,12.9402,13.2775,63676.386441477,0
+CRF.US,D,20050620,000000,13.2346,13.3061,13.1975,13.2524,30727.496382109,0
+CRF.US,D,20050621,000000,13.3609,13.5519,13.1691,13.4928,28944.676416412,0
+CRF.US,D,20050622,000000,13.5889,13.9112,13.5813,13.8321,16145.217609352,0
+CRF.US,D,20050623,000000,13.8616,13.8616,13.4753,13.5889,14465.801201664,0
+CRF.US,D,20050624,000000,13.7655,13.8843,13.6655,13.806,20988.545182827,0
+CRF.US,D,20050627,000000,13.7159,13.9035,13.7159,13.7883,11105.779839649,0
+CRF.US,D,20050628,000000,13.7975,13.8204,13.5519,13.8126,26020.851672668,0
+CRF.US,D,20050629,000000,13.9035,13.9035,13.7808,13.8413,25349.322818923,0
+CRF.US,D,20050630,000000,14.0205,14.1307,13.9179,14.0003,11994.812729209,0
+CRF.US,D,20050701,000000,14.0003,14.0804,14.0003,14.0003,16820.312103031,0
+CRF.US,D,20050705,000000,14.0003,14.0878,13.8204,13.9035,23322.850791247,0
+CRF.US,D,20050706,000000,13.9305,14.0473,13.8843,13.8843,18732.6836529,0
+CRF.US,D,20050707,000000,13.8959,13.9573,13.8657,13.8959,12334.737069335,0
+CRF.US,D,20050708,000000,13.8959,13.8959,13.7655,13.874,35210.694322515,0
+CRF.US,D,20050711,000000,13.9035,13.9035,13.7808,13.8204,51565.096141175,0
+CRF.US,D,20050712,000000,13.8204,13.8495,13.7808,13.8126,35096.59384471,0
+CRF.US,D,20050713,000000,13.7159,13.7159,13.6485,13.6925,14465.801201664,0
+CRF.US,D,20050714,000000,13.6925,13.7259,13.0629,13.3676,45533.2219239,0
+CRF.US,D,20050715,000000,13.8413,13.8413,13.4206,13.5635,40926.415132539,0
+CRF.US,D,20050718,000000,13.599,13.7259,13.5754,13.6385,20640.301016193,0
+CRF.US,D,20050719,000000,13.6925,13.8126,13.5635,13.5889,34198.052581999,0
+CRF.US,D,20050720,000000,13.5889,13.7655,13.5341,13.6074,10431.873892614,0
+CRF.US,D,20050721,000000,13.6283,13.7975,13.5813,13.7655,10985.736628625,0
+CRF.US,D,20050722,000000,13.7655,13.8495,13.7344,13.806,25003.455745578,0
+CRF.US,D,20050725,000000,13.8126,13.8495,13.7344,13.8126,23432.197082478,0
+CRF.US,D,20050726,000000,13.8126,13.8204,13.7344,13.8204,14570.393306321,0
+CRF.US,D,20050727,000000,13.8204,13.8413,13.7975,13.7975,15359.588277801,0
+CRF.US,D,20050728,000000,13.806,13.8616,13.7883,13.8321,42738.948764331,0
+CRF.US,D,20050729,000000,13.8495,13.8495,13.6463,13.7883,34755.480957941,0
+CRF.US,D,20050801,000000,13.8616,13.8657,13.742,13.8616,38354.40019536,0
+CRF.US,D,20050802,000000,13.8616,13.8616,13.7344,13.742,42277.792666538,0
+CRF.US,D,20050803,000000,13.7808,13.8657,13.7529,13.8413,18609.074801945,0
+CRF.US,D,20050804,000000,13.8204,13.9035,13.3735,13.6385,66732.139862681,0
+CRF.US,D,20050805,000000,13.7159,14.0003,13.7159,13.9035,45414.36725952,0
+CRF.US,D,20050808,000000,13.8657,14.0003,13.8657,13.9573,13342.624623276,0
+CRF.US,D,20050809,000000,13.9834,14.0473,13.8204,14.0003,19164.126084599,0
+CRF.US,D,20050810,000000,14.0246,14.0473,13.9179,14.0112,27694.325347135,0
+CRF.US,D,20050811,000000,13.9364,13.9718,13.8616,13.9364,6948.243679643,0
+CRF.US,D,20050812,000000,13.9573,13.9927,13.8959,13.9035,15149.215521847,0
+CRF.US,D,20050815,000000,13.9573,13.9718,13.7579,13.8657,15359.588277801,0
+CRF.US,D,20050816,000000,13.7344,13.9718,13.7344,13.7975,27476.82131132,0
+CRF.US,D,20050817,000000,13.7808,13.874,13.7344,13.7655,14795.028621996,0
+CRF.US,D,20050818,000000,13.7655,13.9112,13.7344,13.7344,11879.523704761,0
+CRF.US,D,20050819,000000,13.8204,13.8204,13.742,13.7808,11324.472422108,0
+CRF.US,D,20050822,000000,13.8495,13.9573,13.7808,13.806,30727.496382109,0
+CRF.US,D,20050823,000000,13.9364,13.9573,13.8959,13.9305,7843.2193024227,0
+CRF.US,D,20050824,000000,13.9305,13.9834,13.8204,13.9035,18490.220137565,0
+CRF.US,D,20050825,000000,13.9718,14.0246,13.7344,13.9305,22659.641764009,0
+CRF.US,D,20050826,000000,13.9305,13.9834,13.8204,13.874,21965.530524029,0
+CRF.US,D,20050829,000000,13.8204,14.0348,13.8204,13.8616,21651.754210068,0
+CRF.US,D,20050830,000000,13.949,13.9718,13.7344,13.7975,30518.3121728,0
+CRF.US,D,20050831,000000,13.8843,13.9927,13.8204,13.9035,44402.914065649,0
+CRF.US,D,20050901,000000,13.949,14.0473,13.9112,14.0348,36778.387345686,0
+CRF.US,D,20050902,000000,14.0473,14.1794,14.0348,14.1794,24447.215916281,0
+CRF.US,D,20050906,000000,14.1794,14.353,13.9573,14.0804,56070.876467812,0
+CRF.US,D,20050907,000000,14.0003,14.2965,14.0003,14.2241,24671.851231959,0
+CRF.US,D,20050908,000000,14.2418,14.3487,14.1963,14.2779,23083.952915845,0
+CRF.US,D,20050909,000000,14.3032,14.436,14.3032,14.3748,25238.787981049,0
+CRF.US,D,20050912,000000,14.4705,14.4923,14.3487,14.4573,22659.641764009,0
+CRF.US,D,20050913,000000,14.4025,14.532,14.3748,14.4705,18609.074801945,0
+CRF.US,D,20050914,000000,14.532,14.5564,14.353,14.353,31277.793478187,0
+CRF.US,D,20050915,000000,14.4025,14.532,14.3191,14.4513,45091.082572406,0
+CRF.US,D,20050916,000000,14.4573,14.5657,14.353,14.5169,31277.793478187,0
+CRF.US,D,20050919,000000,14.5169,14.5699,14.4083,14.4923,17589.301781568,0
+CRF.US,D,20050920,000000,14.4923,14.4923,14.4573,14.4623,13907.18427908,0
+CRF.US,D,20050921,000000,14.5564,14.5699,14.4773,14.5169,20508.372338734,0
+CRF.US,D,20050922,000000,14.4923,14.5883,14.4573,14.4773,19626.470729034,0
+CRF.US,D,20050923,000000,14.4773,14.8754,14.4773,14.6607,69537.109942043,0
+CRF.US,D,20050926,000000,14.7491,14.8013,14.6607,14.6961,23432.197082478,0
+CRF.US,D,20050927,000000,14.6961,14.6961,14.6607,14.6793,16145.217609352,0
+CRF.US,D,20050928,000000,14.6716,14.7222,14.623,14.6339,18269.150461819,0
+CRF.US,D,20050929,000000,14.623,14.623,14.4923,14.532,12334.737069335,0
+CRF.US,D,20050930,000000,14.543,15.1159,14.543,14.792,23763.801596097,0
+CRF.US,D,20051003,000000,14.5169,14.787,14.4923,14.7575,43063.421998088,0
+CRF.US,D,20051004,000000,14.7155,14.7155,14.5657,14.6339,22316.15178395,0
+CRF.US,D,20051005,000000,14.623,15.0688,14.5883,14.707,24901.240734209,0
+CRF.US,D,20051006,000000,14.623,15.052,14.4773,14.6059,60344.89019891,0
+CRF.US,D,20051007,000000,14.532,14.8532,14.5025,14.8013,55164.015378594,0
+CRF.US,D,20051010,000000,14.623,14.6716,11.5065,12.124,303781.82523497,0
+CRF.US,D,20051011,000000,12.3226,13.2877,11.9221,13.1379,155429.8102494,0
+CRF.US,D,20051012,000000,13.1026,13.1026,12.7045,12.7198,30821.391566969,0
+CRF.US,D,20051013,000000,12.6675,12.6675,11.6209,12.0728,60105.992323505,0
+CRF.US,D,20051014,000000,12.177,12.369,12.124,12.156,20183.899104977,0
+CRF.US,D,20051017,000000,12.156,12.4767,12.156,12.4279,15817.178735662,0
+CRF.US,D,20051018,000000,12.4767,12.6163,12.4767,12.6163,16145.217609352,0
+CRF.US,D,20051019,000000,12.6163,12.6675,12.4674,12.6086,14254.239899068,0
+CRF.US,D,20051020,000000,12.6086,12.6718,12.5001,12.5718,8973.5271606746,0
+CRF.US,D,20051021,000000,12.6163,12.692,12.5481,12.6675,15149.215521847,0
+CRF.US,D,20051024,000000,12.4859,12.7516,12.3782,12.6811,23666.340771305,0
+CRF.US,D,20051025,000000,12.6675,12.6718,12.4041,12.5221,6948.243679643,0
+CRF.US,D,20051026,000000,12.5297,12.5297,12.2637,12.5001,18490.220137565,0
+CRF.US,D,20051027,000000,12.3782,12.6675,12.1459,12.3866,30727.496382109,0
+CRF.US,D,20051028,000000,12.3504,12.495,12.219,12.495,17378.929025614,0
+CRF.US,D,20051031,000000,12.5297,12.7045,12.3949,12.4859,16145.217609352,0
+CRF.US,D,20051101,000000,12.495,12.7045,12.4859,12.638,14795.028621996,0
+CRF.US,D,20051102,000000,12.7272,12.7972,12.6271,12.7972,16367.475831742,0
+CRF.US,D,20051103,000000,12.7972,12.7972,12.5001,12.7516,25806.913276785,0
+CRF.US,D,20051104,000000,12.6675,12.7272,12.5718,12.6163,5063.2087025793,0
+CRF.US,D,20051107,000000,12.6675,12.8812,12.6448,12.8257,23083.952915845,0
+CRF.US,D,20051108,000000,12.8257,12.936,12.8149,12.936,11779.685786681,0
+CRF.US,D,20051109,000000,12.9763,13.1883,12.9124,13.0503,14254.239899068,0
+CRF.US,D,20051110,000000,12.8257,12.9124,12.7711,12.8416,6838.8973884136,0
+CRF.US,D,20051111,000000,12.7516,12.7516,12.5001,12.6163,15478.44294218,0
+CRF.US,D,20051114,000000,12.6448,12.8839,12.5909,12.8839,34875.524168963,0
+CRF.US,D,20051115,000000,12.8839,13.0629,12.6271,12.9848,16253.375353937,0
+CRF.US,D,20051116,000000,13.0629,13.0982,12.7972,12.8602,34529.657095619,0
+CRF.US,D,20051117,000000,12.7972,12.936,12.7198,12.8602,5952.2415921401,0
+CRF.US,D,20051118,000000,12.7972,13.2446,12.5718,12.9932,36560.883309869,0
+CRF.US,D,20051121,000000,12.8602,12.936,12.7045,12.7744,29707.723361731,0
+CRF.US,D,20051122,000000,12.7045,12.936,12.6675,12.8839,23432.197082478,0
+CRF.US,D,20051123,000000,12.8839,12.936,12.8257,12.9225,14124.688314895,0
+CRF.US,D,20051125,000000,12.936,12.936,12.8839,12.8922,7074.2296238855,0
+CRF.US,D,20051128,000000,12.8704,12.936,12.6979,12.7711,24101.348842934,0
+CRF.US,D,20051129,000000,12.7744,12.936,12.7516,12.936,9521.4471634655,0
+CRF.US,D,20051130,000000,12.8416,12.936,12.7711,12.8416,26020.851672668,0
+CRF.US,D,20051201,000000,12.8839,12.9932,12.8839,12.9469,12899.296725138,0
+CRF.US,D,20051202,000000,12.936,12.9763,12.8602,12.9763,9761.5335855127,0
+CRF.US,D,20051205,000000,12.9763,13.1531,12.9469,13.0629,27816.745651449,0
+CRF.US,D,20051206,000000,13.1531,13.2877,13.0857,13.1807,16253.375353937,0
+CRF.US,D,20051207,000000,13.3491,13.4567,13.2161,13.3735,31634.357471326,0
+CRF.US,D,20051208,000000,13.3735,13.8126,13.3676,13.8126,22213.936772583,0
+CRF.US,D,20051209,000000,13.8126,13.8126,13.6463,13.7808,13011.020109655,0
+CRF.US,D,20051212,000000,13.8126,13.8204,13.6463,13.6974,16923.715661038,0
+CRF.US,D,20051213,000000,13.5022,13.599,13.1531,13.5754,23225.389966455,0
+CRF.US,D,20051214,000000,13.5519,13.8126,13.5106,13.6074,14570.393306321,0
+CRF.US,D,20051215,000000,13.599,13.599,13.3735,13.4928,14254.239899068,0
+CRF.US,D,20051216,000000,13.1691,13.4567,13.1691,13.4206,19836.843484987,0
+CRF.US,D,20051219,000000,13.4012,13.4206,13.2161,13.2161,9412.100872236,0
+CRF.US,D,20051220,000000,13.3341,13.3676,13.2446,13.3131,16820.312103031,0
+CRF.US,D,20051221,000000,13.3131,13.3609,13.0857,13.2161,31738.949575981,0
+CRF.US,D,20051222,000000,13.2607,13.2607,13.1026,13.1269,3250.6750707876,0
+CRF.US,D,20051223,000000,13.1026,13.158,12.9469,13.1531,15149.215521847,0
+CRF.US,D,20051227,000000,13.0201,13.1269,12.5396,12.7516,36665.475414523,0
+CRF.US,D,20051228,000000,12.9763,12.9763,12.7045,12.8416,17728.361738891,0
+CRF.US,D,20051229,000000,12.7516,12.936,12.7516,12.8839,8176.0123626862,0
+CRF.US,D,20051230,000000,12.936,13.1883,12.7972,13.1883,16253.375353937,0
+CRF.US,D,20060103,000000,13.1883,13.5106,13.1883,13.4012,36116.366865089,0
+CRF.US,D,20060104,000000,13.4138,13.5022,13.1531,13.4012,28601.186436356,0
+CRF.US,D,20060105,000000,13.4804,13.599,13.4804,13.5442,23888.598993696,0
+CRF.US,D,20060106,000000,13.5519,13.599,13.4659,13.5764,20640.301016193,0
+CRF.US,D,20060109,000000,13.5022,13.599,13.4804,13.599,13907.18427908,0
+CRF.US,D,20060110,000000,13.599,13.6463,13.5442,13.6283,48782.708448045,0
+CRF.US,D,20060111,000000,13.3735,13.4753,13.2877,13.4492,16145.217609352,0
+CRF.US,D,20060112,000000,13.4206,13.6165,13.4206,13.5813,16253.375353937,0
+CRF.US,D,20060113,000000,13.6165,13.6463,13.5754,13.6165,8524.256529319,0
+CRF.US,D,20060117,000000,13.599,13.599,13.3735,13.599,19082.116366178,0
+CRF.US,D,20060118,000000,13.4659,13.4659,13.3735,13.4492,11565.747390799,0
+CRF.US,D,20060119,000000,13.4928,13.5519,13.3491,13.5106,9761.5335855127,0
+CRF.US,D,20060120,000000,13.5341,13.6463,13.3953,13.4804,31277.793478187,0
+CRF.US,D,20060123,000000,13.5754,13.6463,13.4753,13.5341,31521.445540166,0
+CRF.US,D,20060124,000000,13.599,13.6463,13.599,13.6463,26460.613930874,0
+CRF.US,D,20060125,000000,13.5519,13.6485,13.5106,13.6485,16145.217609352,0
+CRF.US,D,20060126,000000,13.6925,13.8204,13.6569,13.7808,9970.7177948211,0
+CRF.US,D,20060127,000000,13.806,13.8204,13.7975,13.8204,26020.851672668,0
+CRF.US,D,20060130,000000,13.8204,14.0473,13.7975,14.0246,29484.276592696,0
+CRF.US,D,20060131,000000,14.0878,14.2241,13.9573,14.1794,33868.825161666,0
+CRF.US,D,20060201,000000,14.2334,14.2334,14.0473,14.1887,12786.384793977,0
+CRF.US,D,20060202,000000,14.2654,14.3191,14.0473,14.3191,38795.35100021,0
+CRF.US,D,20060203,000000,14.2241,14.3117,14.161,14.3117,21204.860672001,0
+CRF.US,D,20060206,000000,14.353,14.5791,14.2965,14.5791,32843.109408069,0
+CRF.US,D,20060207,000000,14.6716,14.6716,14.4923,14.5791,28710.532727583,0
+CRF.US,D,20060208,000000,14.6607,14.7155,14.5791,14.6448,26352.456186289,0
+CRF.US,D,20060209,000000,14.5967,14.6961,14.5119,14.6716,33068.933270389,0
+CRF.US,D,20060210,000000,14.6716,14.6716,14.4923,14.6716,17828.199656969,0
+CRF.US,D,20060213,000000,14.5791,14.707,14.5791,14.6339,34529.657095619,0
+CRF.US,D,20060214,000000,14.532,14.623,14.0473,14.543,34082.76355755,0
+CRF.US,D,20060215,000000,14.5169,14.6961,14.4025,14.5119,19836.843484987,0
+CRF.US,D,20060216,000000,14.5119,14.532,14.0878,14.2654,29285.789303181,0
+CRF.US,D,20060217,000000,14.0878,14.532,14.0878,14.5169,11879.523704761,0
+CRF.US,D,20060221,000000,14.5169,14.7155,14.5169,14.7155,26798.161177713,0
+CRF.US,D,20060222,000000,14.7155,14.7575,14.5791,14.7575,16820.312103031,0
+CRF.US,D,20060223,000000,14.7575,14.8469,14.7155,14.7575,23982.494178555,0
+CRF.US,D,20060224,000000,14.7155,14.9376,14.7155,14.9282,38140.461799478,0
+CRF.US,D,20060227,000000,14.9282,15.2489,14.8408,15.2188,41164.1244613,0
+CRF.US,D,20060228,000000,15.269,15.4213,14.9922,15.3364,54717.121840527,0
+CRF.US,D,20060301,000000,15.163,15.2086,14.982,14.982,43063.421998088,0
+CRF.US,D,20060302,000000,15.163,15.163,14.9376,15.052,25349.322818923,0
+CRF.US,D,20060303,000000,15.0688,15.0789,14.4513,14.5967,51143.162082626,0
+CRF.US,D,20060306,000000,14.5967,15.0445,14.5967,14.9536,25904.374101576,0
+CRF.US,D,20060307,000000,14.9536,14.9728,14.8469,14.8812,11324.472422108,0
+CRF.US,D,20060308,000000,14.9282,15.052,14.8963,14.9376,24327.172705257,0
+CRF.US,D,20060309,000000,14.9476,15.0275,14.8963,14.8963,12668.718676242,0
+CRF.US,D,20060310,000000,14.9376,15.0688,14.9376,15.0688,15817.178735662,0
+CRF.US,D,20060313,000000,15.052,15.0881,14.8013,15.0275,48445.161201204,0
+CRF.US,D,20060314,000000,15.0579,15.0881,14.8812,15.0881,19501.673331437,0
+CRF.US,D,20060315,000000,14.9476,14.9476,13.2212,13.9573,245695.17365927,0
+CRF.US,D,20060316,000000,13.8204,14.2241,13.8204,14.0205,52597.943174635,0
+CRF.US,D,20060317,000000,13.8657,14.2418,13.7344,14.1375,68505.451455228,0
+CRF.US,D,20060320,000000,14.1794,14.4513,14.1794,14.2241,27032.304866542,0
+CRF.US,D,20060321,000000,14.2654,14.4513,14.1375,14.2965,26352.456186289,0
+CRF.US,D,20060322,000000,14.3117,14.532,14.3117,14.3932,21322.526789735,0
+CRF.US,D,20060323,000000,14.2965,14.3865,14.0878,14.3613,29940.678503912,0
+CRF.US,D,20060324,000000,14.3865,14.3865,14.0878,14.2612,35663.530593801,0
+CRF.US,D,20060327,000000,14.353,14.353,14.0246,14.0878,29707.723361731,0
+CRF.US,D,20060328,000000,14.0878,14.2056,13.8843,13.8843,21651.754210068,0
+CRF.US,D,20060329,000000,13.8413,14.161,13.8413,14.161,19836.843484987,0
+CRF.US,D,20060330,000000,14.0643,14.2476,14.0003,14.1375,38140.461799478,0
+CRF.US,D,20060331,000000,14.0878,14.2122,13.8204,13.9834,20408.534420654,0
+CRF.US,D,20060403,000000,13.9834,14.1963,13.9834,14.0987,27250.997449,0
+CRF.US,D,20060404,000000,14.1416,14.2122,13.8204,14.1794,34755.480957941,0
+CRF.US,D,20060405,000000,14.2476,14.3117,14.1794,14.3117,40354.724196872,0
+CRF.US,D,20060406,000000,14.3117,14.3117,14.1794,14.2654,21204.860672001,0
+CRF.US,D,20060407,000000,14.2965,14.3032,13.8204,14.3032,24901.240734209,0
+CRF.US,D,20060410,000000,14.3032,14.353,14.2122,14.2882,20508.372338734,0
+CRF.US,D,20060411,000000,14.2334,14.3748,14.1375,14.353,20855.427958723,0
+CRF.US,D,20060412,000000,14.2882,14.353,14.1794,14.1963,14465.801201664,0
+CRF.US,D,20060413,000000,14.0473,14.1416,14.0205,14.1375,13451.970914507,0
+CRF.US,D,20060417,000000,14.0473,14.2241,14.0003,14.0473,18732.6836529,0
+CRF.US,D,20060418,000000,14.0473,14.1416,14.0473,14.1375,15593.731966629,0
+CRF.US,D,20060419,000000,14.0735,14.1794,14.0003,14.1794,9861.3715035918,0
+CRF.US,D,20060420,000000,14.0735,14.1794,14.0473,14.0878,21518.636985962,0
+CRF.US,D,20060421,000000,14.0003,14.2654,14.0003,14.0112,20508.372338734,0
+CRF.US,D,20060424,000000,14.0473,14.2241,14.0003,14.0878,26698.323259633,0
+CRF.US,D,20060425,000000,14.1375,14.1963,14.0003,14.1307,21075.309087826,0
+CRF.US,D,20060426,000000,14.0878,14.1963,14.0003,14.1307,22659.641764009,0
+CRF.US,D,20060427,000000,14.0003,14.1794,14.0003,14.1794,10210.804216868,0
+CRF.US,D,20060428,000000,14.1719,14.3176,14.0987,14.2241,36445.594285422,0
+CRF.US,D,20060501,000000,14.4268,14.5564,14.4025,14.532,27816.745651449,0
+CRF.US,D,20060502,000000,14.0987,14.3932,14.0987,14.3117,40926.415132539,0
+CRF.US,D,20060503,000000,14.4083,14.4513,14.0205,14.4025,40926.415132539,0
+CRF.US,D,20060504,000000,14.3865,14.4623,14.2654,14.4025,23083.952915845,0
+CRF.US,D,20060505,000000,14.4025,14.8213,14.1509,14.8213,28377.73966732,0
+CRF.US,D,20060508,000000,14.8138,14.8138,14.1887,14.5564,34529.657095619,0
+CRF.US,D,20060509,000000,14.6607,14.7491,14.5967,14.6448,10210.804216868,0
+CRF.US,D,20060510,000000,14.4219,14.792,14.4219,14.707,21322.526789735,0
+CRF.US,D,20060511,000000,14.6716,14.6716,14.3117,14.4705,20183.899104977,0
+CRF.US,D,20060512,000000,14.3865,14.436,14.0878,14.4219,11779.685786681,0
+CRF.US,D,20060515,000000,14.353,14.353,14.0878,14.0987,45091.082572406,0
+CRF.US,D,20060516,000000,14.1307,14.2334,14.0987,14.1307,19836.843484987,0
+CRF.US,D,20060517,000000,14.1307,14.1794,14.1056,14.1416,42837.598135767,0
+CRF.US,D,20060518,000000,14.1794,14.1794,14.0878,14.1375,7411.7768707241,0
+CRF.US,D,20060519,000000,14.2334,14.4219,14.1148,14.353,21322.526789735,0
+CRF.US,D,20060522,000000,14.3647,14.3647,14.1887,14.3487,19626.470729034,0
+CRF.US,D,20060523,000000,14.3032,14.4513,14.0878,14.2913,30821.391566969,0
+CRF.US,D,20060524,000000,14.3117,14.4513,14.2654,14.4025,23666.340771305,0
+CRF.US,D,20060525,000000,14.3117,14.4513,14.3117,14.4513,5952.2415921401,0
+CRF.US,D,20060526,000000,14.4513,14.4623,14.4025,14.4623,15149.215521847,0
+CRF.US,D,20060530,000000,14.5119,14.5119,14.3117,14.4923,23322.850791247,0
+CRF.US,D,20060531,000000,14.4025,14.5244,14.4025,14.4623,11565.747390799,0
+CRF.US,D,20060601,000000,14.4773,14.6339,14.4773,14.543,23982.494178555,0
+CRF.US,D,20060602,000000,14.5699,14.7575,14.532,14.7491,23083.952915845,0
+CRF.US,D,20060605,000000,14.7491,14.7491,14.4923,14.707,25570.392494671,0
+CRF.US,D,20060606,000000,14.787,14.8213,14.623,14.787,20988.545182827,0
+CRF.US,D,20060607,000000,14.7575,14.8213,14.4923,14.7155,19751.268126635,0
+CRF.US,D,20060608,000000,14.7155,14.7155,14.3117,14.4513,22436.194994975,0
+CRF.US,D,20060609,000000,14.4513,14.5657,14.353,14.5657,17935.168854912,0
+CRF.US,D,20060612,000000,14.5657,14.8013,14.5607,14.8013,22754.725495514,0
+CRF.US,D,20060613,000000,14.4513,14.532,14.1794,14.4513,28710.532727583,0
+CRF.US,D,20060614,000000,14.532,14.8013,14.2654,14.7709,28710.532727583,0
+CRF.US,D,20060615,000000,14.7709,14.7709,14.5119,14.6448,16923.715661038,0
+CRF.US,D,20060616,000000,14.6851,14.8013,14.6339,14.792,17040.193232131,0
+CRF.US,D,20060619,000000,14.623,14.9376,14.6059,14.8963,29823.012386177,0
+CRF.US,D,20060620,000000,14.7575,14.8469,14.5564,14.7155,15593.731966629,0
+CRF.US,D,20060621,000000,14.623,14.9376,14.5883,14.9376,20508.372338734,0
+CRF.US,D,20060622,000000,14.8013,14.8469,14.623,14.6851,23225.389966455,0
+CRF.US,D,20060623,000000,14.6851,14.8963,14.6716,14.8963,12334.737069335,0
+CRF.US,D,20060626,000000,14.7155,14.8963,14.6793,14.6793,17040.193232131,0
+CRF.US,D,20060627,000000,14.982,14.982,14.6793,14.792,31277.793478187,0
+CRF.US,D,20060628,000000,14.8996,15.052,14.8213,14.9922,29707.723361731,0
+CRF.US,D,20060629,000000,15.0789,15.1226,15.0275,15.1159,16367.475831742,0
+CRF.US,D,20060630,000000,15.0579,15.163,15.0445,15.163,26460.613930874,0
+CRF.US,D,20060703,000000,15.1548,15.163,15.1159,15.1548,15359.588277801,0
+CRF.US,D,20060705,000000,15.1548,15.163,15.0789,15.1226,27927.280489322,0
+CRF.US,D,20060706,000000,15.1226,15.365,15.1226,15.2489,21204.860672001,0
+CRF.US,D,20060707,000000,15.2918,15.344,15.2489,15.2489,29164.557545514,0
+CRF.US,D,20060710,000000,15.365,15.365,15.2489,15.3364,44861.693070154,0
+CRF.US,D,20060711,000000,15.3752,15.3752,15.1428,15.3582,39697.457902854,0
+CRF.US,D,20060712,000000,15.163,15.3752,15.163,15.3752,17271.959827671,0
+CRF.US,D,20060713,000000,15.5485,15.5904,15.429,15.4955,34755.480957941,0
+CRF.US,D,20060714,000000,15.5761,15.5761,14.4513,14.9628,68642.134319263,0
+CRF.US,D,20060717,000000,14.532,14.7575,14.4219,14.4923,68173.846941606,0
+CRF.US,D,20060718,000000,14.353,14.6716,14.353,14.6339,40149.105627497,0
+CRF.US,D,20060719,000000,14.5791,14.707,14.5169,14.707,22544.352739559,0
+CRF.US,D,20060720,000000,14.6793,14.7155,14.6514,14.7155,13451.970914507,0
+CRF.US,D,20060721,000000,14.6793,14.8408,14.6793,14.8013,27378.171939886,0
+CRF.US,D,20060724,000000,14.7155,14.9376,14.6961,14.8996,16820.312103031,0
+CRF.US,D,20060725,000000,14.9376,15.052,14.9199,15.052,18405.833325855,0
+CRF.US,D,20060726,000000,15.1159,15.163,14.9476,15.1428,36896.053463419,0
+CRF.US,D,20060727,000000,15.163,15.5155,15.163,15.3977,46318.85125545,0
+CRF.US,D,20060728,000000,15.604,15.604,15.2159,15.4955,40267.960291874,0
+CRF.US,D,20060731,000000,15.4828,15.5485,15.4718,15.5155,27378.171939886,0
+CRF.US,D,20060801,000000,15.5155,15.604,15.4718,15.604,23546.297560281,0
+CRF.US,D,20060802,000000,15.651,16.0473,15.4718,15.5594,71763.257805878,0
+CRF.US,D,20060803,000000,15.604,15.7832,15.4718,15.6005,27250.997449,0
+CRF.US,D,20060804,000000,15.6325,15.651,15.5155,15.651,31402.590875786,0
+CRF.US,D,20060807,000000,15.651,16.0077,15.651,15.9212,33749.970497288,0
+CRF.US,D,20060808,000000,15.8917,16.0077,15.8765,15.9866,37442.784919567,0
+CRF.US,D,20060809,000000,16.187,17.073,16.0431,17.0317,100371.5755221,0
+CRF.US,D,20060810,000000,16.0473,16.494,15.5594,16.0783,128619.76360523,0
+CRF.US,D,20060811,000000,15.9641,15.9707,15.6325,15.7672,31066.23217559,0
+CRF.US,D,20060814,000000,15.4828,15.694,15.2918,15.666,53501.238623923,0
+CRF.US,D,20060815,000000,15.3364,15.7411,15.3364,15.651,34198.052581999,0
+CRF.US,D,20060816,000000,15.3027,15.6105,15.3027,15.6105,49794.161641917,0
+CRF.US,D,20060817,000000,15.5711,15.7832,15.5594,15.7411,29164.557545514,0
+CRF.US,D,20060818,000000,15.7293,16.0431,15.4828,15.6005,28601.186436356,0
+CRF.US,D,20060821,000000,15.5366,15.7723,15.5366,15.694,20740.138934276,0
+CRF.US,D,20060822,000000,15.7134,16.0473,15.7134,15.8816,27927.280489322,0
+CRF.US,D,20060823,000000,15.9455,16.2762,15.8816,15.9834,18180.009463533,0
+CRF.US,D,20060824,000000,15.9834,16.0783,15.8765,16.0473,16367.475831742,0
+CRF.US,D,20060825,000000,16.0473,16.585,16.0473,16.2762,34644.946120068,0
+CRF.US,D,20060828,000000,15.651,16.0473,15.5594,15.9085,132873.57204339,0
+CRF.US,D,20060829,000000,15.5155,15.694,15.3852,15.5594,88590.70118877,0
+CRF.US,D,20060830,000000,15.4912,15.7723,15.392,15.7672,39364.66484259,0
+CRF.US,D,20060831,000000,15.5594,15.8049,15.5594,15.7672,32530.52164075,0
+CRF.US,D,20060901,000000,15.679,15.8236,15.679,15.757,28710.532727583,0
+CRF.US,D,20060905,000000,15.7134,15.7511,15.5155,15.7511,80180.545137253,0
+CRF.US,D,20060906,000000,15.679,15.8252,15.524,15.694,44288.813587841,0
+CRF.US,D,20060907,000000,15.604,15.7832,15.524,15.7134,37789.840539555,0
+CRF.US,D,20060908,000000,15.7134,15.7832,15.7134,15.7723,23982.494178555,0
+CRF.US,D,20060911,000000,15.757,16.0364,15.7511,15.9296,47314.853342954,0
+CRF.US,D,20060912,000000,15.9212,15.9296,15.7832,15.8765,40354.724196872,0
+CRF.US,D,20060913,000000,15.6249,15.7511,15.604,15.7411,40694.648536997,0
+CRF.US,D,20060914,000000,15.666,15.694,15.604,15.666,23225.389966455,0
+CRF.US,D,20060915,000000,15.666,15.8765,15.6048,15.8765,25904.374101576,0
+CRF.US,D,20060918,000000,15.694,15.8252,15.5155,15.6603,34977.73918033,0
+CRF.US,D,20060919,000000,15.666,15.9296,15.666,15.9296,38140.461799478,0
+CRF.US,D,20060920,000000,15.9455,16.0473,15.8454,16.0473,45749.537413071,0
+CRF.US,D,20060921,000000,16.0077,16.0726,16.0077,16.0473,31066.23217559,0
+CRF.US,D,20060922,000000,16.0473,16.0951,16.0077,16.0869,20508.372338734,0
+CRF.US,D,20060925,000000,16.0263,16.1979,15.9866,16.113,60903.507121495,0
+CRF.US,D,20060926,000000,16.0263,16.4848,15.9866,16.4116,75926.736699101,0
+CRF.US,D,20060927,000000,16.4739,16.4739,16.0473,16.2065,34301.45614001,0
+CRF.US,D,20060928,000000,16.2065,16.2317,16.1449,16.2004,11435.007259979,0
+CRF.US,D,20060929,000000,16.187,16.3174,16.1213,16.3174,31402.590875786,0
+CRF.US,D,20061002,000000,16.4225,16.4225,16.1449,16.3999,56409.612261295,0
+CRF.US,D,20061003,000000,16.2065,16.4789,16.1449,16.1979,58751.049149577,0
+CRF.US,D,20061004,000000,16.1744,16.4789,16.1744,16.3015,21864.504059306,0
+CRF.US,D,20061005,000000,16.3535,16.4537,16.1449,16.3821,43063.421998088,0
+CRF.US,D,20061006,000000,16.3174,16.4537,16.3174,16.3821,21518.636985962,0
+CRF.US,D,20061009,000000,16.4361,16.494,16.4116,16.4225,41386.382683688,0
+CRF.US,D,20061010,000000,16.4361,16.585,16.4361,16.585,63246.132556419,0
+CRF.US,D,20061011,000000,16.5167,16.6244,16.3107,16.6244,26460.613930874,0
+CRF.US,D,20061012,000000,16.5598,17.0444,16.494,16.7549,58881.789280394,0
+CRF.US,D,20061013,000000,16.632,17.5669,16.632,17.073,67075.62984274,0
+CRF.US,D,20061016,000000,16.8634,17.2992,16.0473,17.2816,144763.79266795,0
+CRF.US,D,20061017,000000,17.073,17.3901,16.9888,17.3901,37347.701188061,0
+CRF.US,D,20061018,000000,17.179,17.1907,16.585,17.1287,57419.876908523,0
+CRF.US,D,20061019,000000,16.7633,17.1048,16.7633,16.9956,40354.724196872,0
+CRF.US,D,20061020,000000,16.9888,16.9956,16.532,16.6396,41611.017999367,0
+CRF.US,D,20061023,000000,16.585,16.8079,16.585,16.7936,21965.530524029,0
+CRF.US,D,20061024,000000,16.632,16.7936,16.632,16.7936,14930.52293939,0
+CRF.US,D,20061025,000000,16.8996,16.9417,16.7633,16.9417,23982.494178555,0
+CRF.US,D,20061026,000000,16.9417,16.9417,16.585,16.6951,38140.461799478,0
+CRF.US,D,20061027,000000,16.632,17.1655,16.632,17.0578,26137.329243761,0
+CRF.US,D,20061030,000000,16.9956,17.0317,16.8079,16.9417,26020.851672668,0
+CRF.US,D,20061031,000000,16.9417,17.0317,16.8634,16.9939,19626.470729034,0
+CRF.US,D,20061101,000000,16.9888,17.073,16.9803,17.073,22436.194994975,0
+CRF.US,D,20061102,000000,17.0932,17.0932,16.9888,17.0444,31857.80424036,0
+CRF.US,D,20061103,000000,16.9888,17.073,16.9888,17.073,18490.220137565,0
+CRF.US,D,20061106,000000,17.073,17.2934,17.073,17.2934,31634.357471326,0
+CRF.US,D,20061107,000000,17.3901,17.4592,17.2992,17.3514,24671.851231959,0
+CRF.US,D,20061108,000000,17.2454,17.3901,17.2118,17.3658,26352.456186289,0
+CRF.US,D,20061109,000000,17.3658,17.3901,17.274,17.3185,16487.519042766,0
+CRF.US,D,20061110,000000,17.4347,17.5669,17.3471,17.4592,38354.40019536,0
+CRF.US,D,20061113,000000,17.4592,17.5196,17.0502,17.5196,41936.679779769,0
+CRF.US,D,20061114,000000,17.2118,17.5669,17.1655,17.5669,33191.353574702,0
+CRF.US,D,20061115,000000,17.4885,17.5196,17.0502,17.1596,25904.374101576,0
+CRF.US,D,20061116,000000,17.1655,17.1655,15.604,16.0077,259716.45841615,0
+CRF.US,D,20061117,000000,16.0263,16.0951,15.3364,15.4078,100264.60632415,0
+CRF.US,D,20061120,000000,15.2229,15.7916,15.2229,15.694,52146.295449992,0
+CRF.US,D,20061121,000000,15.7916,16.3999,15.7511,16.2317,70527.169296328,0
+CRF.US,D,20061122,000000,16.1509,16.3174,16.0077,16.2096,27032.304866542,0
+CRF.US,D,20061124,000000,16.1213,16.1213,15.9296,16.0902,14124.688314895,0
+CRF.US,D,20061127,000000,16.2317,16.2317,16.1213,16.1509,8078.5515378948,0
+CRF.US,D,20061128,000000,16.1559,16.1559,16.0783,16.1559,6948.243679643,0
+CRF.US,D,20061129,000000,16.1559,16.1744,16.1449,16.1744,34977.73918033,0
+CRF.US,D,20061130,000000,16.3653,16.4739,16.2502,16.4361,27147.593890988,0
+CRF.US,D,20061201,000000,16.494,16.5782,16.484,16.5488,21417.610521241,0
+CRF.US,D,20061204,000000,16.6589,16.7633,16.3653,16.6775,37442.784919567,0
+CRF.US,D,20061205,000000,16.7211,16.9417,16.7211,16.9417,41936.679779769,0
+CRF.US,D,20061206,000000,16.9359,17.1907,16.9359,17.1865,35775.253978319,0
+CRF.US,D,20061207,000000,17.2228,17.2228,17.1134,17.2118,20080.495546965,0
+CRF.US,D,20061208,000000,17.1865,17.5669,17.1865,17.5669,50011.665677731,0
+CRF.US,D,20061211,000000,17.4347,17.5669,17.3085,17.5122,34419.122257744,0
+CRF.US,D,20061212,000000,17.4347,17.5669,17.2992,17.5088,31066.23217559,0
+CRF.US,D,20061213,000000,17.2539,17.2992,16.6775,16.7852,43840.731503131,0
+CRF.US,D,20061214,000000,16.8356,16.9132,16.7633,16.8256,15922.959386962,0
+CRF.US,D,20061215,000000,16.7211,16.8996,16.6836,16.8188,23546.297560281,0
+CRF.US,D,20061218,000000,16.9257,17.374,16.8356,17.2228,21518.636985962,0
+CRF.US,D,20061219,000000,17.2228,17.2539,17.1379,17.1479,19751.268126635,0
+CRF.US,D,20061220,000000,17.073,17.3471,16.7742,16.8575,20408.534420654,0
+CRF.US,D,20061221,000000,16.9417,17.2454,16.9417,17.0031,25349.322818923,0
+CRF.US,D,20061222,000000,17.1479,17.274,17.0317,17.073,16367.475831742,0
+CRF.US,D,20061226,000000,17.073,17.073,17.0149,17.0444,17828.199656969,0
+CRF.US,D,20061227,000000,17.0502,17.2118,16.9525,17.1134,16600.430973927,0
+CRF.US,D,20061228,000000,17.1134,17.5643,17.1134,17.5643,33305.454052506,0
+CRF.US,D,20061229,000000,17.3901,17.7486,17.1209,17.497,32530.52164075,0
+CRF.US,D,20070103,000000,17.497,17.5088,17.3085,17.4196,33749.970497288,0
+CRF.US,D,20070104,000000,17.374,17.5669,17.374,17.3901,15817.178735662,0
+CRF.US,D,20070105,000000,17.3901,17.7192,17.1655,17.657,46318.85125545,0
+CRF.US,D,20070108,000000,17.7023,17.7023,17.2816,17.5829,38354.40019536,0
+CRF.US,D,20070109,000000,17.619,17.6669,17.5669,17.6669,23763.801596097,0
+CRF.US,D,20070110,000000,17.4592,17.4768,17.2934,17.4557,19291.300575485,0
+CRF.US,D,20070111,000000,17.4557,17.4557,17.2311,17.2454,18819.447557898,0
+CRF.US,D,20070112,000000,17.2454,17.4667,17.2311,17.3901,17378.929025614,0
+CRF.US,D,20070116,000000,17.2992,17.3471,16.9888,17.0856,40149.105627497,0
+CRF.US,D,20070117,000000,17.073,17.1596,16.1744,16.5782,92744.671708842,0
+CRF.US,D,20070118,000000,16.5075,16.6951,16.494,16.585,35775.253978319,0
+CRF.US,D,20070119,000000,16.3653,16.4225,16.2502,16.372,39122.201327254,0
+CRF.US,D,20070122,000000,16.187,16.2762,16.0473,16.2502,60220.092801312,0
+CRF.US,D,20070123,000000,16.3015,16.5698,16.2525,16.5698,16253.375353937,0
+CRF.US,D,20070124,000000,16.632,16.632,16.494,16.5438,8647.8653802739,0
+CRF.US,D,20070125,000000,16.5278,16.6244,16.3174,16.494,20640.301016193,0
+CRF.US,D,20070126,000000,16.4225,16.632,16.4225,16.5925,22754.725495514,0
+CRF.US,D,20070129,000000,16.632,16.7633,16.2317,16.7633,25475.308763166,0
+CRF.US,D,20070130,000000,16.6775,16.8079,16.4116,16.6775,25570.392494671,0
+CRF.US,D,20070131,000000,16.6775,16.7633,16.187,16.632,31066.23217559,0
+CRF.US,D,20070201,000000,16.585,16.585,16.3174,16.5404,21864.504059306,0
+CRF.US,D,20070202,000000,16.532,16.8037,16.5167,16.7389,25806.913276785,0
+CRF.US,D,20070205,000000,16.7078,16.9047,16.7078,16.8634,11565.747390799,0
+CRF.US,D,20070206,000000,16.7499,16.9417,16.5698,16.7002,48331.060723402,0
+CRF.US,D,20070207,000000,16.7633,16.9618,16.6836,16.9618,27250.997449,0
+CRF.US,D,20070208,000000,16.9618,17.4768,16.9618,17.3043,53271.849121669,0
+CRF.US,D,20070209,000000,17.3901,17.7192,16.9525,17.4592,48445.161201204,0
+CRF.US,D,20070212,000000,17.374,17.4768,16.9047,17.374,44752.346778925,0
+CRF.US,D,20070213,000000,17.2539,17.2539,16.8079,17.0225,17897.135362309,0
+CRF.US,D,20070214,000000,16.9888,16.9888,16.8575,16.9047,11223.445957383,0
+CRF.US,D,20070215,000000,17.0856,17.2816,17.0031,17.0099,19501.673331437,0
+CRF.US,D,20070216,000000,16.9132,17.2934,16.9132,17.179,14694.002157275,0
+CRF.US,D,20070220,000000,17.2118,17.2992,17.0317,17.0317,50565.528413741,0
+CRF.US,D,20070221,000000,17.073,17.073,16.7549,16.9417,57529.223199753,0
+CRF.US,D,20070222,000000,16.9132,16.9132,16.4225,16.7321,84439.107761982,0
+CRF.US,D,20070223,000000,16.5167,16.8475,16.5075,16.7742,48331.060723402,0
+CRF.US,D,20070226,000000,16.6775,16.7211,16.4848,16.7078,25904.374101576,0
+CRF.US,D,20070227,000000,16.7211,16.8634,16.6244,16.7852,32295.189405278,0
+CRF.US,D,20070228,000000,16.8146,17.073,16.8079,17.0149,30606.26462444,0
+CRF.US,D,20070301,000000,16.9257,16.9257,16.7852,16.892,12899.296725138,0
+CRF.US,D,20070302,000000,16.8079,16.8146,16.7211,16.8079,16253.375353937,0
+CRF.US,D,20070305,000000,16.7633,16.7852,16.4116,16.6026,17589.301781568,0
+CRF.US,D,20070306,000000,16.5167,16.6244,16.4116,16.5075,15478.44294218,0
+CRF.US,D,20070307,000000,16.494,16.6775,16.4739,16.6691,16253.375353937,0
+CRF.US,D,20070308,000000,16.7852,16.9132,16.6396,16.6951,19394.704133494,0
+CRF.US,D,20070309,000000,16.8575,17.0225,16.7633,16.8356,12786.384793977,0
+CRF.US,D,20070312,000000,16.8079,16.8996,16.8037,16.892,38795.35100021,0
+CRF.US,D,20070313,000000,16.6244,17.0688,16.6244,16.8256,65498.428446417,0
+CRF.US,D,20070314,000000,16.8575,16.8996,16.8079,16.8575,21757.534861365,0
+CRF.US,D,20070315,000000,16.8996,16.9417,16.585,16.6691,22997.189010847,0
+CRF.US,D,20070316,000000,16.5404,17.0688,16.5075,16.9417,25904.374101576,0
+CRF.US,D,20070319,000000,16.9417,16.9417,16.7002,16.7078,19836.843484987,0
+CRF.US,D,20070320,000000,16.7002,16.9257,16.6589,16.8634,15359.588277801,0
+CRF.US,D,20070321,000000,16.8146,16.8786,16.8146,16.8786,5952.2415921401,0
+CRF.US,D,20070322,000000,16.8786,16.8786,16.7742,16.8146,7517.5575220221,0
+CRF.US,D,20070323,000000,16.7742,16.8079,16.5167,16.8079,24547.053834358,0
+CRF.US,D,20070326,000000,16.6775,16.7557,16.649,16.7002,15149.215521847,0
+CRF.US,D,20070327,000000,16.6775,16.6775,16.5167,16.5698,33519.39244839,0
+CRF.US,D,20070328,000000,16.5698,16.6589,16.5598,16.5698,9181.5228233393,0
+CRF.US,D,20070329,000000,16.5698,16.5698,16.494,16.494,22544.352739559,0
+CRF.US,D,20070330,000000,16.5404,16.6244,16.5404,16.6171,6948.243679643,0
+CRF.US,D,20070402,000000,16.649,16.9257,16.649,16.7211,19394.704133494,0
+CRF.US,D,20070403,000000,16.7211,16.8079,16.5075,16.8079,34644.946120068,0
+CRF.US,D,20070404,000000,16.8146,16.9417,16.5966,16.9359,21322.526789735,0
+CRF.US,D,20070405,000000,16.8996,17.0688,16.8711,16.9525,25570.392494671,0
+CRF.US,D,20070409,000000,16.9047,17.3263,16.9047,17.0856,33519.39244839,0
+CRF.US,D,20070410,000000,17.0856,17.2816,17.0856,17.2118,31277.793478187,0
+CRF.US,D,20070411,000000,17.1048,17.1048,16.8146,16.8786,10985.736628625,0
+CRF.US,D,20070412,000000,16.8996,17.0578,16.8575,16.8711,12444.083360564,0
+CRF.US,D,20070413,000000,16.9417,17.0578,16.8634,17.0578,20306.319409288,0
+CRF.US,D,20070416,000000,16.9618,17.2311,16.9618,17.1379,35210.694322515,0
+CRF.US,D,20070417,000000,17.0502,17.1379,16.8356,16.8634,18180.009463533,0
+CRF.US,D,20070418,000000,16.8634,17.2311,16.8146,16.9417,27476.82131132,0
+CRF.US,D,20070419,000000,16.8996,17.0856,16.8575,16.9417,12899.296725138,0
+CRF.US,D,20070420,000000,16.9417,16.9618,16.7211,16.7321,15149.215521847,0
+CRF.US,D,20070423,000000,16.7321,16.9618,16.6775,16.7742,49904.696479789,0
+CRF.US,D,20070424,000000,16.9417,16.9687,16.7633,16.9687,16367.475831742,0
+CRF.US,D,20070425,000000,16.8996,17.0317,16.7633,16.9047,34977.73918033,0
+CRF.US,D,20070426,000000,16.9687,16.9687,16.6589,16.7211,20988.545182827,0
+CRF.US,D,20070427,000000,16.7321,16.9383,16.6775,16.7633,27032.304866542,0
+CRF.US,D,20070430,000000,16.8575,16.9618,16.7885,16.9359,16702.645985293,0
+CRF.US,D,20070501,000000,16.9618,16.9687,16.9525,16.9525,21204.860672001,0
+CRF.US,D,20070502,000000,16.9618,16.9618,16.8356,16.9618,13342.624623276,0
+CRF.US,D,20070503,000000,16.9687,17.1865,16.9257,17.1379,29164.557545514,0
+CRF.US,D,20070504,000000,17.1655,17.2118,16.9417,17.073,19751.268126635,0
+CRF.US,D,20070507,000000,17.073,17.1596,17.0444,17.0444,5835.7640210479,0
+CRF.US,D,20070508,000000,17.1655,17.1655,16.7742,16.8356,51484.274969395,0
+CRF.US,D,20070509,000000,16.8996,17.073,16.892,16.9525,28264.827736161,0
+CRF.US,D,20070510,000000,16.9417,17.1048,16.8996,17.0578,20183.899104977,0
+CRF.US,D,20070511,000000,16.8996,16.9417,16.7852,16.9132,10431.873892614,0
+CRF.US,D,20070514,000000,16.9132,16.9417,16.6775,16.6775,23322.850791247,0
+CRF.US,D,20070515,000000,16.6589,16.6589,15.9085,16.0077,93637.270238333,0
+CRF.US,D,20070516,000000,15.9641,15.9641,15.4442,15.9085,89477.356985041,0
+CRF.US,D,20070517,000000,15.9641,16.187,15.8765,16.0783,23083.952915845,0
+CRF.US,D,20070518,000000,16.0902,16.2576,16.0783,16.2198,20306.319409288,0
+CRF.US,D,20070521,000000,16.1449,16.187,15.9455,16.0431,35466.231850931,0
+CRF.US,D,20070522,000000,15.8765,15.9641,15.8151,15.8917,48114.745234229,0
+CRF.US,D,20070523,000000,16.0473,16.2576,15.9455,16.1213,31738.949575981,0
+CRF.US,D,20070524,000000,16.1744,16.2636,15.8765,15.9212,31521.445540166,0
+CRF.US,D,20070525,000000,16.0077,16.0473,15.8765,16.0431,19972.337802381,0
+CRF.US,D,20070529,000000,16.0077,16.187,15.9866,16.0902,14124.688314895,0
+CRF.US,D,20070530,000000,16.0951,16.0951,15.9641,16.0263,13342.624623276,0
+CRF.US,D,20070531,000000,16.0473,16.2317,16.0077,16.1979,16600.430973927,0
+CRF.US,D,20070601,000000,16.1559,16.4225,16.1449,16.4225,16487.519042766,0
+CRF.US,D,20070604,000000,16.4225,16.4436,16.3535,16.372,29285.789303181,0
+CRF.US,D,20070605,000000,16.372,16.4116,16.3174,16.4116,14694.002157275,0
+CRF.US,D,20070606,000000,16.3999,16.4436,16.2922,16.3535,18944.244955496,0
+CRF.US,D,20070607,000000,16.2317,16.3999,16.0902,16.3174,16367.475831742,0
+CRF.US,D,20070608,000000,16.346,16.5782,16.3107,16.494,17168.556269663,0
+CRF.US,D,20070611,000000,16.494,16.585,16.484,16.5782,28028.306954044,0
+CRF.US,D,20070612,000000,16.6589,16.7633,16.4436,16.4436,19394.704133494,0
+CRF.US,D,20070613,000000,16.3015,16.389,16.3015,16.3653,9970.7177948211,0
+CRF.US,D,20070614,000000,16.3653,16.4225,16.2317,16.3653,20183.899104977,0
+CRF.US,D,20070615,000000,16.4537,16.5404,16.372,16.5404,15817.178735662,0
+CRF.US,D,20070618,000000,16.6026,16.9047,16.6026,16.8079,22087.950828342,0
+CRF.US,D,20070619,000000,16.8079,16.8996,16.632,16.7549,13675.417683538,0
+CRF.US,D,20070620,000000,16.649,16.8996,16.5404,16.8996,8851.1068563635,0
+CRF.US,D,20070621,000000,16.8575,16.8575,16.585,16.6775,8422.0415179524,0
+CRF.US,D,20070622,000000,16.7852,16.8711,16.4848,16.4848,11879.523704761,0
+CRF.US,D,20070625,000000,16.4848,16.9417,16.4848,16.6396,15149.215521847,0
+CRF.US,D,20070626,000000,16.6396,16.7211,16.4116,16.4116,22875.95725318,0
+CRF.US,D,20070627,000000,16.4175,16.4175,16.3653,16.3999,10885.898710545,0
+CRF.US,D,20070628,000000,16.3999,16.5404,16.3999,16.4739,15359.588277801,0
+CRF.US,D,20070629,000000,16.5278,16.8146,16.5108,16.8079,15012.532657812,0
+CRF.US,D,20070702,000000,16.8146,16.8146,16.4789,16.6135,21075.309087826,0
+CRF.US,D,20070703,000000,16.5404,16.8575,16.494,16.7633,16253.375353937,0
+CRF.US,D,20070705,000000,16.8256,16.9417,16.7936,16.8996,17509.669156431,0
+CRF.US,D,20070706,000000,16.8575,16.9956,16.8146,16.8575,14694.002157275,0
+CRF.US,D,20070709,000000,16.9956,17.1655,16.8575,16.9417,28377.73966732,0
+CRF.US,D,20070710,000000,16.8146,16.9417,16.8146,16.8996,19082.116366178,0
+CRF.US,D,20070711,000000,16.8575,16.8575,16.5075,16.5488,30392.326228557,0
+CRF.US,D,20070712,000000,16.5488,16.5782,16.494,16.494,13451.970914507,0
+CRF.US,D,20070713,000000,16.494,16.7211,16.4537,16.7211,9761.5335855127,0
+CRF.US,D,20070716,000000,16.7211,16.7262,16.463,16.5108,14465.801201664,0
+CRF.US,D,20070717,000000,16.585,16.8079,16.585,16.7936,24229.711880466,0
+CRF.US,D,20070718,000000,16.7633,16.8079,16.494,16.494,19626.470729034,0
+CRF.US,D,20070719,000000,16.632,16.632,16.2762,16.372,25238.787981049,0
+CRF.US,D,20070720,000000,16.3999,16.3999,16.2317,16.3351,21757.534861365,0
+CRF.US,D,20070723,000000,16.3274,16.494,16.2804,16.484,17271.959827671,0
+CRF.US,D,20070724,000000,16.4361,16.4361,16.0951,16.0951,31277.793478187,0
+CRF.US,D,20070725,000000,16.0473,16.2317,15.5594,16.0144,66494.430533921,0
+CRF.US,D,20070726,000000,15.8252,15.9943,15.694,15.7411,36445.594285422,0
+CRF.US,D,20070727,000000,15.9212,16.3999,15.7411,16.2636,29164.557545514,0
+CRF.US,D,20070730,000000,16.3174,16.3174,15.9707,16.113,15149.215521847,0
+CRF.US,D,20070731,000000,16.0473,16.2096,15.9641,16.1213,21075.309087826,0
+CRF.US,D,20070801,000000,16.0473,16.113,15.8252,15.9296,15817.178735662,0
+CRF.US,D,20070802,000000,16.0077,16.0077,15.694,15.8049,5271.204365244,0
+CRF.US,D,20070803,000000,15.8252,15.9641,14.532,14.5883,68722.955491041,0
+CRF.US,D,20070806,000000,14.532,14.5791,12.6271,13.1026,207566.59732623,0
+CRF.US,D,20070807,000000,13.1975,13.2877,12.2713,13.1975,119086.43097535,0
+CRF.US,D,20070808,000000,13.2877,13.9112,13.2446,13.7808,83655.855523721,0
+CRF.US,D,20070809,000000,13.7808,13.8204,13.5106,13.7344,13120.366400886,0
+CRF.US,D,20070810,000000,13.6283,14.4025,13.4659,13.8413,41723.929930529,0
+CRF.US,D,20070813,000000,13.7655,13.806,13.3735,13.6967,19626.470729034,0
+CRF.US,D,20070814,000000,13.599,13.642,13.2127,13.2127,16035.871318123,0
+CRF.US,D,20070815,000000,13.1531,13.1531,12.0836,12.124,134570.81665074,0
+CRF.US,D,20070816,000000,11.3239,12.0836,8.91428,10.4792,198931.80595904,0
+CRF.US,D,20070817,000000,13.9834,13.9834,10.7056,12.6523,46643.324489208,0
+CRF.US,D,20070820,000000,12.6523,13.2127,12.6523,13.2127,32414.044069658,0
+CRF.US,D,20070821,000000,13.2161,13.7808,12.4859,13.5106,62571.038062744,0
+CRF.US,D,20070822,000000,13.5754,13.8204,13.5754,13.8204,14570.393306321,0
+CRF.US,D,20070823,000000,13.5754,13.7808,13.5754,13.599,20306.319409288,0
+CRF.US,D,20070824,000000,13.8204,13.9112,13.6074,13.8204,24101.348842934,0
+CRF.US,D,20070827,000000,13.5106,13.6925,13.3735,13.642,20183.899104977,0
+CRF.US,D,20070828,000000,13.3735,13.6485,13.0629,13.5056,20408.534420654,0
+CRF.US,D,20070829,000000,13.3953,13.5635,12.2637,12.369,53137.543350919,0
+CRF.US,D,20070830,000000,12.177,12.8416,11.2473,12.7045,56636.62467026,0
+CRF.US,D,20070831,000000,12.7045,13.1026,12.5718,12.7045,6514.4241546567,0
+CRF.US,D,20070904,000000,12.8839,13.1975,12.8839,13.1026,21417.610521241,0
+CRF.US,D,20070905,000000,13.3953,13.3953,13.1026,13.3676,7517.5575220221,0
+CRF.US,D,20070906,000000,13.3735,13.3735,13.1026,13.1026,16600.430973927,0
+CRF.US,D,20070907,000000,13.3131,13.3341,13.1531,13.3341,7517.5575220221,0
+CRF.US,D,20070910,000000,13.2446,13.3341,12.8493,12.8602,14029.604583391,0
+CRF.US,D,20070911,000000,12.8416,13.0629,12.7972,13.0629,20740.138934276,0
+CRF.US,D,20070912,000000,13.0201,13.0629,12.7744,12.8922,6159.0487081611,0
+CRF.US,D,20070913,000000,12.9672,13.0201,12.8416,12.936,16312.802686127,0
+CRF.US,D,20070914,000000,12.9225,13.1471,12.8493,13.0629,11779.685786681,0
+CRF.US,D,20070917,000000,12.9469,13.1236,12.9469,13.0932,10543.597277132,0
+CRF.US,D,20070918,000000,13.2446,13.3341,13.1026,13.3341,15817.178735662,0
+CRF.US,D,20070919,000000,13.3735,13.4659,13.2446,13.4206,14345.757990641,0
+CRF.US,D,20070920,000000,13.5106,13.6463,13.4659,13.6463,19501.673331437,0
+CRF.US,D,20070921,000000,13.8204,14.7155,13.4206,14.1375,34082.76355755,0
+CRF.US,D,20070924,000000,14.0878,14.1375,13.5106,14.0003,11994.812729209,0
+CRF.US,D,20070925,000000,14.1375,14.1719,13.3735,13.4366,25349.322818923,0
+CRF.US,D,20070926,000000,13.3735,13.8495,13.3735,13.6697,28148.350165067,0
+CRF.US,D,20070927,000000,13.874,13.874,13.6697,13.6974,28377.73966732,0
+CRF.US,D,20070928,000000,13.7808,13.7808,13.2877,13.2969,43840.731503131,0
+CRF.US,D,20071001,000000,13.4206,13.7808,13.4206,13.6925,20640.301016193,0
+CRF.US,D,20071002,000000,13.806,13.9573,13.806,13.949,16923.715661038,0
+CRF.US,D,20071003,000000,14.0003,14.0473,13.7808,13.7808,5835.7640210479,0
+CRF.US,D,20071004,000000,13.7808,13.7808,13.4659,13.599,8973.5271606746,0
+CRF.US,D,20071005,000000,13.4804,13.8657,13.4804,13.7344,17168.556269663,0
+CRF.US,D,20071008,000000,13.8657,14.0473,13.8204,13.9112,13800.215081139,0
+CRF.US,D,20071009,000000,13.8204,14.0473,13.8204,14.0473,13232.089785403,0
+CRF.US,D,20071010,000000,14.0878,14.2654,14.0473,14.1794,22087.950828342,0
+CRF.US,D,20071011,000000,14.1375,14.1375,13.9112,14.0003,12444.083360564,0
+CRF.US,D,20071012,000000,14.0878,14.1509,13.8959,13.9112,14795.028621996,0
+CRF.US,D,20071015,000000,13.8204,13.8657,13.6485,13.6814,15149.215521847,0
+CRF.US,D,20071016,000000,13.2212,13.8204,13.2212,13.6385,30942.623324636,0
+CRF.US,D,20071017,000000,13.7344,13.7344,13.3735,13.3735,8422.0415179524,0
+CRF.US,D,20071018,000000,13.5022,13.5022,12.8839,12.936,31066.23217559,0
+CRF.US,D,20071019,000000,12.7972,12.8839,12.7711,12.8812,7954.9426869398,0
+CRF.US,D,20071022,000000,12.7516,12.7516,12.219,12.2368,38249.808090706,0
+CRF.US,D,20071023,000000,12.9763,12.9763,12.2637,12.3782,13907.18427908,0
+CRF.US,D,20071024,000000,12.219,12.2276,11.3602,12.0392,54265.474115883,0
+CRF.US,D,20071025,000000,11.9548,11.9548,11.4424,11.6782,40032.628056404,0
+CRF.US,D,20071026,000000,11.5065,11.6209,11.4149,11.5267,22316.15178395,0
+CRF.US,D,20071029,000000,11.5351,11.727,11.5267,11.5594,24671.851231959,0
+CRF.US,D,20071030,000000,11.4149,11.4149,10.958,11.2153,30392.326228557,0
+CRF.US,D,20071031,000000,11.1312,11.3239,10.8619,11.1447,45533.2219239,0
+CRF.US,D,20071101,000000,10.9721,10.9721,10.6112,10.958,50458.559215798,0
+CRF.US,D,20071102,000000,10.9721,10.9721,10.6558,10.7923,25688.058612406,0
+CRF.US,D,20071105,000000,10.6112,10.6112,10.1199,10.5238,70752.99315865,0
+CRF.US,D,20071106,000000,10.3875,10.92,9.89864,10.8679,61576.224521885,0
+CRF.US,D,20071107,000000,10.6112,11.0581,10.5238,10.7703,23085.141462488,0
+CRF.US,D,20071108,000000,9.97762,10.7923,9.97762,10.7923,39885.248272572,0
+CRF.US,D,20071109,000000,11.1447,11.1447,10.7056,10.958,30162.936726306,0
+CRF.US,D,20071112,000000,11.1447,11.1447,10.7923,10.8335,16902.321821451,0
+CRF.US,D,20071113,000000,10.7468,11.1447,10.5473,10.8864,30174.822192742,0
+CRF.US,D,20071114,000000,10.9158,11.0496,10.9158,10.9158,18609.074801945,0
+CRF.US,D,20071115,000000,10.9721,11.0128,10.92,11.0128,13907.18427908,0
+CRF.US,D,20071116,000000,10.879,11.1008,10.879,10.9343,17935.168854912,0
+CRF.US,D,20071119,000000,10.682,11.1229,10.682,10.7923,22858.129053522,0
+CRF.US,D,20071120,000000,10.6558,10.92,10.6112,10.7627,15359.588277801,0
+CRF.US,D,20071121,000000,10.4959,10.8335,10.4959,10.5691,30606.26462444,0
+CRF.US,D,20071123,000000,10.5238,10.7056,10.2536,10.2536,16702.645985293,0
+CRF.US,D,20071126,000000,10.2536,10.4439,10.2142,10.3252,20855.427958723,0
+CRF.US,D,20071127,000000,10.4792,10.4792,10.2672,10.3454,20988.545182827,0
+CRF.US,D,20071128,000000,10.2536,10.4439,10.2536,10.3985,52329.331633137,0
+CRF.US,D,20071129,000000,10.4792,10.4792,10.3722,10.4329,9861.3715035918,0
+CRF.US,D,20071130,000000,10.5129,10.879,10.3454,10.7923,22436.194994975,0
+CRF.US,D,20071203,000000,10.7923,11.0496,10.3454,10.7923,41262.773832734,0
+CRF.US,D,20071204,000000,10.682,10.92,10.682,10.92,18269.150461819,0
+CRF.US,D,20071205,000000,10.9721,11.0581,10.6558,10.7056,18944.244955496,0
+CRF.US,D,20071206,000000,10.92,11.1447,10.7923,11.0581,15012.532657812,0
+CRF.US,D,20071207,000000,10.9721,11.3709,10.879,11.3709,18944.244955496,0
+CRF.US,D,20071210,000000,11.4643,11.4955,11.0581,11.4208,18405.833325855,0
+CRF.US,D,20071211,000000,11.5065,11.727,11.5065,11.6815,16820.312103031,0
+CRF.US,D,20071212,000000,11.6377,11.6377,11.1447,11.1447,24901.240734209,0
+CRF.US,D,20071213,000000,11.1447,12.0728,10.9721,11.4079,36278.009208645,0
+CRF.US,D,20071214,000000,11.5217,11.5351,11.2356,11.4149,2698.0008814214,0
+CRF.US,D,20071217,000000,11.2356,11.4643,10.4792,10.4792,20508.372338734,0
+CRF.US,D,20071218,000000,10.4329,10.7056,10.1199,10.3454,29707.723361731,0
+CRF.US,D,20071219,000000,10.0964,10.1434,9.67067,9.71276,36778.387345686,0
+CRF.US,D,20071220,000000,9.65716,10.4329,9.23734,9.42912,37680.494248327,0
+CRF.US,D,20071221,000000,9.05311,9.43418,8.73919,8.88311,129853.47502151,0
+CRF.US,D,20071224,000000,8.78552,9.00675,8.4801,8.99928,35306.966600663,0
+CRF.US,D,20071226,000000,8.8066,9.45181,8.8066,9.05311,50350.401471213,0
+CRF.US,D,20071227,000000,9.00675,9.09602,8.82925,8.91428,30942.623324636,0
+CRF.US,D,20071228,000000,8.91428,8.95967,8.73919,8.95469,32414.044069658,0
+CRF.US,D,20071231,000000,8.83847,8.91428,8.69293,8.73919,56787.570094023,0
+CRF.US,D,20080102,000000,8.8066,9.27438,8.75523,9.22223,48764.880248387,0
+CRF.US,D,20080103,000000,8.93693,9.23393,8.89074,9.23393,24101.348842934,0
+CRF.US,D,20080104,000000,9.10444,9.149,9.00675,9.149,17759.263951629,0
+CRF.US,D,20080107,000000,9.52084,9.52084,9.06141,9.1818,17239.86906829,0
+CRF.US,D,20080108,000000,9.1818,9.23393,9.09602,9.22223,30978.27972395,0
+CRF.US,D,20080109,000000,9.16748,9.23393,9.11693,9.11693,27378.171939886,0
+CRF.US,D,20080110,000000,9.07573,9.149,8.98738,9.10444,31248.079812091,0
+CRF.US,D,20080111,000000,9.10444,9.12038,8.73919,8.86373,36955.480795609,0
+CRF.US,D,20080114,000000,8.82088,9.05311,8.73919,8.95469,25475.308763166,0
+CRF.US,D,20080115,000000,9.07002,9.09602,8.90416,8.94367,12503.510692755,0
+CRF.US,D,20080116,000000,9.07002,9.07002,8.9261,8.9261,16441.165723657,0
+CRF.US,D,20080117,000000,8.94367,8.94367,8.73919,8.77455,40391.56914283,0
+CRF.US,D,20080118,000000,8.69293,8.95469,8.19994,8.4902,26698.323259633,0
+CRF.US,D,20080122,000000,8.11663,8.4675,7.3111,8.42627,78721.009858671,0
+CRF.US,D,20080123,000000,8.54319,8.69293,7.71009,7.84774,47433.708007333,0
+CRF.US,D,20080124,000000,8.02828,8.15701,7.74164,8.02828,24327.172705257,0
+CRF.US,D,20080125,000000,7.85834,8.21928,7.85834,8.18984,16702.645985293,0
+CRF.US,D,20080128,000000,8.24117,8.64757,8.24117,8.64757,26798.161177713,0
+CRF.US,D,20080129,000000,8.64757,8.91428,8.61728,8.91428,30162.936726306,0
+CRF.US,D,20080130,000000,8.82925,9.00675,8.82925,9.00675,45415.555806163,0
+CRF.US,D,20080131,000000,9.04208,9.04208,8.91428,9.00675,17041.381778774,0
+CRF.US,D,20080201,000000,9.00675,9.27438,8.97815,9.23393,25904.374101576,0
+CRF.US,D,20080204,000000,9.18433,9.36106,9.18433,9.2155,31402.590875786,0
+CRF.US,D,20080205,000000,9.23393,9.5578,9.23393,9.49908,48971.687364407,0
+CRF.US,D,20080206,000000,9.54185,9.56886,9.45181,9.5578,30262.774644385,0
+CRF.US,D,20080207,000000,9.52084,9.70337,9.46878,9.58833,19751.268126635,0
+CRF.US,D,20080208,000000,9.52084,9.62092,9.52084,9.54185,15705.455351146,0
+CRF.US,D,20080211,000000,9.54185,9.72446,9.45181,9.72446,16367.475831742,0
+CRF.US,D,20080212,000000,9.60664,10.1199,9.54185,10.1199,28841.272858402,0
+CRF.US,D,20080213,000000,10.2361,10.2361,9.76904,9.81272,41860.612794564,0
+CRF.US,D,20080214,000000,9.89864,10.0063,9.4081,9.56886,23666.340771305,0
+CRF.US,D,20080215,000000,9.56886,9.7211,9.09602,9.55124,24456.724289432,0
+CRF.US,D,20080219,000000,9.46878,9.58833,9.4081,9.55124,12799.458807061,0
+CRF.US,D,20080220,000000,9.5578,9.79265,9.49908,9.6934,20872.067611735,0
+CRF.US,D,20080221,000000,9.67393,9.67393,9.37525,9.37525,38224.848611184,0
+CRF.US,D,20080222,000000,9.4461,9.48136,9.31979,9.45181,8294.8670270659,0
+CRF.US,D,20080225,000000,9.36106,9.62869,9.30127,9.4081,29918.096117683,0
+CRF.US,D,20080226,000000,9.45181,9.65716,9.4081,9.4081,14691.625063987,0
+CRF.US,D,20080227,000000,9.62869,9.79265,9.4081,9.58833,31521.445540166,0
+CRF.US,D,20080228,000000,9.4081,9.6934,9.4081,9.6934,16104.807023462,0
+CRF.US,D,20080229,000000,9.58833,9.76904,9.49908,9.76904,8524.256529319,0
+CRF.US,D,20080303,000000,9.76904,10.0063,9.76904,9.80939,19972.337802381,0
+CRF.US,D,20080304,000000,9.85676,9.85676,9.42912,9.62092,18819.447557898,0
+CRF.US,D,20080305,000000,9.58833,9.62869,9.42912,9.59484,19247.324349666,0
+CRF.US,D,20080306,000000,9.45181,9.85676,9.45181,9.65716,15045.81196384,0
+CRF.US,D,20080307,000000,9.62869,9.89864,9.54185,9.7211,14858.021594118,0
+CRF.US,D,20080310,000000,9.7211,9.88846,9.36106,9.7211,26561.640395597,0
+CRF.US,D,20080311,000000,9.64948,9.80939,9.58833,9.7791,12215.882404956,0
+CRF.US,D,20080312,000000,9.88524,9.88524,9.31049,9.62869,22213.936772583,0
+CRF.US,D,20080313,000000,9.54185,9.67393,9.45181,9.59992,13800.215081139,0
+CRF.US,D,20080314,000000,9.62869,10.1637,9.36106,9.85676,34906.426381703,0
+CRF.US,D,20080317,000000,9.54185,9.85676,9.45181,9.461,27962.936888634,0
+CRF.US,D,20080318,000000,9.67393,9.9373,9.4081,9.49908,39037.814515544,0
+CRF.US,D,20080319,000000,9.41486,9.7211,9.36106,9.54185,20855.427958723,0
+CRF.US,D,20080320,000000,9.36106,9.45181,9.31979,9.39206,16293.785939827,0
+CRF.US,D,20080324,000000,9.43418,9.45181,9.39206,9.45181,5159.4809807271,0
+CRF.US,D,20080325,000000,9.45181,9.76904,9.45181,9.54185,15149.215521847,0
+CRF.US,D,20080326,000000,9.76904,9.76904,9.45181,9.52084,23982.494178555,0
+CRF.US,D,20080327,000000,9.48717,9.54185,9.36106,9.4461,11565.747390799,0
+CRF.US,D,20080328,000000,9.42912,9.58833,9.36106,9.38373,19501.673331437,0
+CRF.US,D,20080331,000000,9.52084,9.75561,9.43418,9.75561,16063.20789093,0
+CRF.US,D,20080401,000000,9.58833,10.2536,9.58833,10.0484,36560.883309869,0
+CRF.US,D,20080402,000000,10.1199,10.6558,10.1199,10.4792,40481.898687759,0
+CRF.US,D,20080403,000000,9.70337,10.6558,9.70337,10.5691,30821.391566969,0
+CRF.US,D,20080404,000000,10.2672,10.7468,10.2672,10.7374,13829.928747232,0
+CRF.US,D,20080407,000000,10.7468,10.8335,10.3773,10.6558,42719.93201803,0
+CRF.US,D,20080408,000000,10.5869,10.8142,10.5869,10.8015,14570.393306321,0
+CRF.US,D,20080409,000000,10.879,10.879,10.6238,10.6694,16253.375353937,0
+CRF.US,D,20080410,000000,10.8335,10.8335,10.6282,10.7056,13800.215081139,0
+CRF.US,D,20080411,000000,10.7056,10.7056,10.5473,10.7056,15149.215521847,0
+CRF.US,D,20080414,000000,10.6558,10.682,10.4329,10.5869,20603.456070237,0
+CRF.US,D,20080415,000000,10.2739,10.7468,10.2739,10.5691,16411.452057562,0
+CRF.US,D,20080416,000000,10.7056,10.7056,10.534,10.7056,10125.228858515,0
+CRF.US,D,20080417,000000,10.4792,10.7056,10.2672,10.5784,10083.629725982,0
+CRF.US,D,20080418,000000,10.8679,10.8679,10.306,10.4792,25588.220694327,0
+CRF.US,D,20080421,000000,10.682,10.942,10.5869,10.8577,20501.241058872,0
+CRF.US,D,20080422,000000,10.92,11.0128,10.879,10.879,8326.9577864487,0
+CRF.US,D,20080423,000000,11.0058,11.3709,10.9721,11.2296,24262.991186492,0
+CRF.US,D,20080424,000000,11.3551,11.8582,11.3551,11.6377,30606.26462444,0
+CRF.US,D,20080425,000000,11.7613,11.7613,11.446,11.4678,15697.135524639,0
+CRF.US,D,20080428,000000,11.6311,11.8153,11.5907,11.7052,12843.435032881,0
+CRF.US,D,20080429,000000,11.6377,11.8153,11.6377,11.7732,14341.003804065,0
+CRF.US,D,20080430,000000,11.8986,12.2637,11.8347,12.124,15839.761121896,0
+CRF.US,D,20080501,000000,12.2065,12.5297,12.197,12.4144,33322.093705519,0
+CRF.US,D,20080502,000000,12.3949,12.8275,12.3949,12.7272,31371.688663048,0
+CRF.US,D,20080505,000000,13.0092,13.4206,12.7972,13.3188,67457.153315397,0
+CRF.US,D,20080506,000000,13.3676,13.599,12.6523,13.0629,59490.325162019,0
+CRF.US,D,20080507,000000,13.3676,13.3676,12.936,13.0201,18922.851115906,0
+CRF.US,D,20080508,000000,13.0629,13.3735,13.0405,13.2877,17388.437398764,0
+CRF.US,D,20080509,000000,13.3061,13.3735,13.2161,13.3735,26881.359442778,0
+CRF.US,D,20080512,000000,13.4753,13.4753,12.936,13.1531,43326.090806368,0
+CRF.US,D,20080513,000000,12.7744,12.9763,12.5718,12.638,45042.352160012,0
+CRF.US,D,20080514,000000,12.5844,12.7972,12.4859,12.5297,25512.153709124,0
+CRF.US,D,20080515,000000,12.5297,12.6086,12.495,12.495,12826.795379869,0
+CRF.US,D,20080516,000000,12.5297,12.5297,11.4208,11.6782,86217.173541103,0
+CRF.US,D,20080519,000000,11.583,11.6234,10.8619,10.92,103459.41970268,0
+CRF.US,D,20080520,000000,10.948,10.948,10.4186,10.6533,91217.389271563,0
+CRF.US,D,20080521,000000,10.4186,11.0581,10.3875,10.879,38763.260240828,0
+CRF.US,D,20080522,000000,10.879,11.2296,10.7425,11.1615,20673.580322223,0
+CRF.US,D,20080523,000000,11.2086,11.2356,10.92,10.9857,18970.39298166,0
+CRF.US,D,20080527,000000,11.1371,11.1581,10.8619,11.1447,21860.938419375,0
+CRF.US,D,20080528,000000,10.7923,11.297,10.534,10.9721,34079.197917619,0
+CRF.US,D,20080529,000000,10.9765,11.3239,10.9721,11.2793,34529.657095619,0
+CRF.US,D,20080530,000000,11.3239,11.5737,11.1933,11.3004,14982.818991717,0
+CRF.US,D,20080602,000000,11.2356,11.7932,11.2356,11.7732,20144.677065732,0
+CRF.US,D,20080603,000000,11.7732,12.3075,11.727,12.0779,41845.161688195,0
+CRF.US,D,20080604,000000,12.0392,12.2974,11.8582,12.0836,19159.371898023,0
+CRF.US,D,20080605,000000,12.0836,12.177,11.8986,11.9389,8028.6325788553,0
+CRF.US,D,20080606,000000,12.114,12.114,11.6455,12.114,48685.247623251,0
+CRF.US,D,20080609,000000,12.1005,12.6675,12.0392,12.3866,53666.446607408,0
+CRF.US,D,20080610,000000,12.5221,12.5297,12.2713,12.3075,17285.033840753,0
+CRF.US,D,20080611,000000,11.9852,12.0836,11.7932,11.8347,22224.633692379,0
+CRF.US,D,20080612,000000,11.8153,12.0392,11.8153,11.826,8665.6935799311,0
+CRF.US,D,20080613,000000,11.727,11.9497,11.727,11.8986,16350.836178727,0
+CRF.US,D,20080616,000000,11.826,12.1005,11.826,11.826,17216.098135413,0
+CRF.US,D,20080617,000000,11.8472,11.9147,11.752,11.752,12286.006656939,0
+CRF.US,D,20080618,000000,11.727,11.7883,11.727,11.7613,10083.629725982,0
+CRF.US,D,20080619,000000,11.727,11.7732,11.5907,11.5907,19466.016932123,0
+CRF.US,D,20080620,000000,11.8472,11.9036,11.6731,11.7732,14791.462982065,0
+CRF.US,D,20080623,000000,11.6031,11.7926,11.5907,11.6209,28219.662963693,0
+CRF.US,D,20080624,000000,11.6782,11.8153,11.663,11.737,8880.8205224584,0
+CRF.US,D,20080625,000000,11.8757,11.8757,11.3709,11.3861,37218.14960389,0
+CRF.US,D,20080626,000000,11.3861,11.6563,11.3239,11.4149,7771.9065037949,0
+CRF.US,D,20080627,000000,11.334,11.5907,11.2541,11.2793,8596.7578745909,0
+CRF.US,D,20080630,000000,11.8701,11.8701,11.0128,11.0128,24120.365589236,0
+CRF.US,D,20080701,000000,10.8015,11.2356,10.8015,11.0916,14891.300900146,0
+CRF.US,D,20080702,000000,11.0128,11.0916,9.54185,10.6112,70968.120101178,0
+CRF.US,D,20080703,000000,10.6955,10.6955,10.0332,10.4683,5445.9207218824,0
+CRF.US,D,20080707,000000,10.6955,10.6955,9.45181,9.57815,47457.47894021,0
+CRF.US,D,20080708,000000,9.43418,9.99044,9.4081,9.99044,36507.398710897,0
+CRF.US,D,20080709,000000,9.89864,10.5052,9.89864,10.2023,18120.582131344,0
+CRF.US,D,20080710,000000,10.3454,10.7056,10.2672,10.682,10049.161873312,0
+CRF.US,D,20080711,000000,10.3722,11.6815,9.85676,11.3239,42057.911537434,0
+CRF.US,D,20080714,000000,10.9965,11.1447,10.0771,10.7267,26020.851672668,0
+CRF.US,D,20080715,000000,11.0294,11.0294,10.2983,10.5238,8925.9852949227,0
+CRF.US,D,20080716,000000,11.0058,11.0058,10.5129,10.7468,18624.525908316,0
+CRF.US,D,20080717,000000,10.7056,10.8619,10.6282,10.6282,14509.777427485,0
+CRF.US,D,20080718,000000,10.8619,11.4079,10.8258,11.2541,28544.136197451,0
+CRF.US,D,20080721,000000,11.1615,11.5907,11.1615,11.472,14938.842765896,0
+CRF.US,D,20080722,000000,11.583,11.5907,11.3239,11.4208,14355.26636379,0
+CRF.US,D,20080723,000000,11.3004,12.0392,11.3004,11.7066,32894.216913752,0
+CRF.US,D,20080724,000000,11.8582,12.0392,11.6815,11.6815,18272.716101751,0
+CRF.US,D,20080725,000000,11.6815,11.727,11.4643,11.5487,14737.978383093,0
+CRF.US,D,20080728,000000,11.4643,11.5065,11.2793,11.2793,8728.6865520524,0
+CRF.US,D,20080729,000000,11.2793,11.6815,11.2793,11.6377,25138.95006297,0
+CRF.US,D,20080730,000000,11.5065,11.6815,11.3709,11.6377,12070.879714413,0
+CRF.US,D,20080731,000000,11.6031,11.6031,11.5065,11.5706,16691.949065498,0
+CRF.US,D,20080801,000000,11.663,11.6892,11.5174,11.6031,19267.529642608,0
+CRF.US,D,20080804,000000,11.5487,11.6782,11.5487,11.6563,9792.4357982514,0
+CRF.US,D,20080805,000000,11.6731,11.752,11.5487,11.752,9371.690286347,0
+CRF.US,D,20080806,000000,11.752,11.8472,11.6815,11.8472,16043.002597986,0
+CRF.US,D,20080807,000000,11.752,11.8472,11.5907,11.7932,27279.522568452,0
+CRF.US,D,20080808,000000,11.7066,11.727,11.5907,11.5907,9170.8259035453,0
+CRF.US,D,20080811,000000,11.5907,11.6563,10.92,11.0128,69333.868465953,0
+CRF.US,D,20080812,000000,10.879,11.0128,10.2536,10.7056,69844.943522788,0
+CRF.US,D,20080813,000000,10.1731,10.4959,10.1731,10.2536,37835.005312021,0
+CRF.US,D,20080814,000000,10.1199,10.4245,10.1199,10.4084,16212.964768049,0
+CRF.US,D,20080815,000000,10.6955,10.6955,10.1731,10.1957,9497.6762305896,0
+CRF.US,D,20080818,000000,10.1957,10.3252,10.1731,10.2142,8889.140348965,0
+CRF.US,D,20080819,000000,10.2142,10.3252,10.0771,10.2023,14728.470009945,0
+CRF.US,D,20080820,000000,10.5052,10.7923,10.1258,10.363,19281.792202334,0
+CRF.US,D,20080821,000000,10.3454,10.363,10.0889,10.0964,8375.6881988444,0
+CRF.US,D,20080822,000000,10.1637,10.4986,10.1637,10.3529,13843.002760315,0
+CRF.US,D,20080825,000000,10.1434,10.4683,10.1434,10.4489,17640.409287251,0
+CRF.US,D,20080826,000000,10.5238,10.682,10.2739,10.5238,27226.037969481,0
+CRF.US,D,20080827,000000,10.5775,10.92,10.5775,10.92,21320.149696447,0
+CRF.US,D,20080828,000000,10.92,10.92,10.8335,10.879,14998.270098088,0
+CRF.US,D,20080829,000000,11.0396,11.0581,10.879,10.8965,16722.851278238,0
+CRF.US,D,20080902,000000,10.948,11.0294,10.7098,11.0226,14356.454910437,0
+CRF.US,D,20080903,000000,11.0496,11.0496,10.7923,11.0128,13675.417683538,0
+CRF.US,D,20080904,000000,10.2672,10.6112,8.59621,8.91428,259861.46110669,0
+CRF.US,D,20080905,000000,8.5104,8.69293,8.11663,8.56335,97324.141927396,0
+CRF.US,D,20080908,000000,8.13431,8.23274,6.7834,6.99763,262938.60836749,0
+CRF.US,D,20080909,000000,6.7834,6.7834,5.61898,5.6724,323098.08528996,0
+CRF.US,D,20080910,000000,5.474,5.77908,5.36505,5.7058,143259.09261691,0
+CRF.US,D,20080911,000000,5.45078,5.6283,5.32229,5.35057,92547.372965972,0
+CRF.US,D,20080912,000000,5.3419,5.49141,5.26037,5.29865,58307.72125144,0
+CRF.US,D,20080915,000000,5.24472,5.24472,4.71037,4.92399,81840.944798639,0
+CRF.US,D,20080916,000000,4.94041,4.94041,4.16678,4.3405,207794.79828183,0
+CRF.US,D,20080917,000000,4.43314,4.43837,4.04081,4.3808,100787.56684742,0
+CRF.US,D,20080918,000000,4.37072,5.02185,4.32855,4.94941,80657.152341418,0
+CRF.US,D,20080919,000000,5.42755,5.57429,5.04045,5.09488,100488.05309319,0
+CRF.US,D,20080922,000000,5.04045,5.32229,4.70153,4.94941,87242.889294701,0
+CRF.US,D,20080923,000000,4.72485,5.14889,4.72485,5.1043,33068.933270389,0
+CRF.US,D,20080924,000000,4.82261,5.07107,4.82261,4.94941,36633.384655141,0
+CRF.US,D,20080925,000000,4.85113,5.09488,4.85113,4.87563,19236.62742987,0
+CRF.US,D,20080926,000000,4.6917,4.94041,4.4578,4.81741,27488.706777758,0
+CRF.US,D,20080929,000000,4.92703,4.92703,4.01078,4.24469,29323.822795783,0
+CRF.US,D,20080930,000000,4.61773,4.61773,4.28792,4.43837,50777.089716337,0
+CRF.US,D,20081001,000000,4.70153,4.70153,4.33286,4.61773,27883.3042635,0
+CRF.US,D,20081002,000000,5.04507,5.04507,4.48203,4.63701,49083.410748925,0
+CRF.US,D,20081003,000000,4.76885,4.85113,4.4578,4.54605,22452.834647987,0
+CRF.US,D,20081006,000000,4.46873,4.46873,3.89047,4.0218,57461.476041056,0
+CRF.US,D,20081007,000000,4.14682,4.23374,3.57386,3.57386,41502.860254782,0
+CRF.US,D,20081008,000000,3.74416,3.74416,3.14678,3.31632,75092.376955155,0
+CRF.US,D,20081009,000000,3.22949,3.52102,3.05944,3.18674,96556.340795502,0
+CRF.US,D,20081010,000000,2.78306,3.02007,2.54934,2.77339,129788.10495609,0
+CRF.US,D,20081013,000000,3.03026,3.52102,3.03026,3.52102,49107.181681802,0
+CRF.US,D,20081014,000000,3.80751,4.05034,3.74416,3.8855,121465.90135623,0
+CRF.US,D,20081015,000000,3.84142,3.88054,3.44362,3.78833,45006.695760698,0
+CRF.US,D,20081016,000000,3.754,3.90511,3.52102,3.88054,46344.999281615,0
+CRF.US,D,20081017,000000,3.74416,4.10368,3.65649,3.96821,34051.861344812,0
+CRF.US,D,20081020,000000,4.01078,4.10368,3.92446,4.05034,74695.402376128,0
+CRF.US,D,20081021,000000,4.17114,4.17114,3.92446,3.92446,36592.974069252,0
+CRF.US,D,20081022,000000,3.84142,3.96821,3.57386,3.60288,37680.494248327,0
+CRF.US,D,20081023,000000,3.65649,3.83654,3.38943,3.66186,41895.080647236,0
+CRF.US,D,20081024,000000,3.56992,3.56992,3.29763,3.54021,23616.421812265,0
+CRF.US,D,20081027,000000,3.46786,3.7349,3.46786,3.58437,4366.7203693137,0
+CRF.US,D,20081028,000000,3.59364,3.94768,3.37059,3.85118,32825.281208412,0
+CRF.US,D,20081029,000000,3.85118,4.0218,3.85118,3.88054,15799.350536007,0
+CRF.US,D,20081030,000000,4.16678,4.19025,3.89047,3.89047,15584.22359348,0
+CRF.US,D,20081031,000000,4.07414,4.18267,4.0218,4.05957,19777.416152796,0
+CRF.US,D,20081103,000000,4.18267,4.2541,4.03048,4.20043,31708.047363241,0
+CRF.US,D,20081104,000000,4.38426,4.38426,4.18267,4.32855,19436.303266028,0
+CRF.US,D,20081105,000000,4.20043,4.38426,4.20043,4.26445,20419.231340449,0
+CRF.US,D,20081106,000000,4.33286,4.37072,4.10368,4.11856,34051.861344812,0
+CRF.US,D,20081107,000000,4.08323,4.27303,4.08323,4.27303,8463.6406504854,0
+CRF.US,D,20081110,000000,4.33286,4.60825,4.33286,4.3808,55604.966183445,0
+CRF.US,D,20081111,000000,4.3405,4.3405,4.19025,4.3405,39449.051654297,0
+CRF.US,D,20081112,000000,4.20043,4.60478,3.57386,3.78318,87477.032983531,0
+CRF.US,D,20081113,000000,3.78833,3.78833,3.38943,3.57386,30344.784362806,0
+CRF.US,D,20081114,000000,3.57386,3.82701,3.34536,3.41359,29124.146959626,0
+CRF.US,D,20081117,000000,3.52102,3.59364,3.21039,3.31632,39371.796122451,0
+CRF.US,D,20081118,000000,3.26358,3.48644,3.21039,3.23917,38401.942061111,0
+CRF.US,D,20081119,000000,3.3265,3.3265,2.77339,2.80713,45409.613072944,0
+CRF.US,D,20081120,000000,2.68581,2.88966,2.41824,2.54934,85696.59011112,0
+CRF.US,D,20081121,000000,2.71012,2.80224,2.32613,2.45223,50047.322077043,0
+CRF.US,D,20081124,000000,2.53922,3.59364,2.53922,3.30841,62126.521617961,0
+CRF.US,D,20081125,000000,3.21879,3.50623,2.85533,3.30841,36642.893028291,0
+CRF.US,D,20081126,000000,3.43336,3.45221,3.3265,3.35065,10172.770724267,0
+CRF.US,D,20081128,000000,3.57386,3.77277,3.57386,3.6808,7044.5159577905,0
+CRF.US,D,20081201,000000,3.83654,4.08323,3.49729,3.70132,33745.216310712,0
+CRF.US,D,20081202,000000,3.78833,3.81701,3.58437,3.77277,20313.450689151,0
+CRF.US,D,20081203,000000,3.77277,3.77277,3.60288,3.73002,13834.682933808,0
+CRF.US,D,20081204,000000,3.74416,3.74416,3.62754,3.73002,12016.206568798,0
+CRF.US,D,20081205,000000,3.894,3.894,3.56992,3.6139,14742.732569671,0
+CRF.US,D,20081208,000000,3.71975,3.7349,3.56992,3.6139,33618.041819824,0
+CRF.US,D,20081209,000000,3.6139,3.7349,3.60288,3.62257,22057.048615603,0
+CRF.US,D,20081210,000000,3.73002,3.93361,3.73002,3.85118,30389.94913527,0
+CRF.US,D,20081211,000000,3.5498,3.65649,3.5498,3.56992,28951.807696275,0
+CRF.US,D,20081212,000000,3.60288,3.86984,3.47719,3.47719,19502.86187808,0
+CRF.US,D,20081215,000000,3.59364,3.99716,3.29763,3.55366,47112.800413507,0
+CRF.US,D,20081216,000000,3.56992,3.74416,3.40021,3.52102,15398.810317047,0
+CRF.US,D,20081217,000000,3.45742,3.60288,3.12264,3.21039,32044.406063436,0
+CRF.US,D,20081218,000000,3.00619,3.24353,3.00619,3.0401,10399.783133232,0
+CRF.US,D,20081219,000000,3.24353,3.26358,3.03026,3.03026,9246.8928887482,0
+CRF.US,D,20081222,000000,3.03026,3.35065,3.03026,3.13737,18834.898664267,0
+CRF.US,D,20081223,000000,3.07854,3.29277,2.89959,3.20039,91978.059123593,0
+CRF.US,D,20081224,000000,3.17582,3.41912,3.17582,3.36486,12925.444751303,0
+CRF.US,D,20081226,000000,3.52102,3.57883,3.30244,3.42804,56467.851046842,0
+CRF.US,D,20081229,000000,3.43336,3.43336,2.99197,3.30841,44531.277103177,0
+CRF.US,D,20081230,000000,3.29763,3.29763,3.12777,3.23445,39513.233173064,0
+CRF.US,D,20081231,000000,3.35065,3.38943,3.14233,3.38943,31069.797815523,0
+CRF.US,D,20090102,000000,3.38943,3.65193,3.38943,3.52616,39356.345016081,0
+CRF.US,D,20090105,000000,3.65649,3.7386,3.52616,3.71035,62040.94625961,0
+CRF.US,D,20090106,000000,3.85767,3.95273,3.74416,3.86514,33868.825161666,0
+CRF.US,D,20090107,000000,3.89979,4.10368,3.88054,3.92446,36896.053463419,0
+CRF.US,D,20090108,000000,3.86514,4.07414,3.86514,3.96292,22997.189010847,0
+CRF.US,D,20090109,000000,4.09853,4.18646,3.93916,4.12251,41891.515007302,0
+CRF.US,D,20090112,000000,4.13295,4.23374,4.01078,4.23374,43617.284734097,0
+CRF.US,D,20090113,000000,4.21505,4.23374,3.93361,3.95273,26409.506425189,0
+CRF.US,D,20090114,000000,3.96821,3.96821,3.61786,3.71546,38482.76323289,0
+CRF.US,D,20090115,000000,3.66665,3.68594,3.56992,3.58884,5063.2087025793,0
+CRF.US,D,20090116,000000,3.61786,3.71035,3.58884,3.59364,8038.1409520056,0
+CRF.US,D,20090120,000000,3.59364,3.59364,3.45742,3.47223,38264.070650434,0
+CRF.US,D,20090121,000000,3.6086,3.71975,3.5461,3.70132,14463.424108377,0
+CRF.US,D,20090122,000000,3.55366,3.78833,3.55366,3.74416,16262.883727088,0
+CRF.US,D,20090123,000000,3.63376,3.76838,3.63376,3.76342,10025.390940436,0
+CRF.US,D,20090126,000000,3.67693,3.754,3.63376,3.67693,7763.5866772884,0
+CRF.US,D,20090127,000000,3.84503,4.04511,3.754,3.84503,27809.614371585,0
+CRF.US,D,20090128,000000,3.95735,3.95735,3.85118,3.94768,10452.07918556,0
+CRF.US,D,20090129,000000,3.76342,3.99268,3.76342,3.86514,19836.843484987,0
+CRF.US,D,20090130,000000,3.90511,3.94768,3.83166,3.83654,5628.9569050271,0
+CRF.US,D,20090202,000000,4.00674,4.17576,3.89979,4.01078,35921.445215505,0
+CRF.US,D,20090203,000000,3.82139,4.00084,3.82139,3.84142,8973.5271606746,0
+CRF.US,D,20090204,000000,3.89979,4.21919,3.77277,3.94768,40005.291483596,0
+CRF.US,D,20090205,000000,3.88054,3.96821,3.78833,3.91832,1370.394280299,0
+CRF.US,D,20090206,000000,4.03519,4.03519,3.85767,4.01078,17306.427680342,0
+CRF.US,D,20090209,000000,4.11856,4.11856,4.00084,4.00084,15216.962680545,0
+CRF.US,D,20090210,000000,4.01078,4.01078,3.81701,3.93916,17704.590806015,0
+CRF.US,D,20090211,000000,3.74416,4.05469,3.74416,3.88054,23949.214872529,0
+CRF.US,D,20090212,000000,3.95273,3.95273,3.74945,3.75804,10056.293153175,0
+CRF.US,D,20090213,000000,3.72522,3.85767,3.36067,3.7386,13894.110265998,0
+CRF.US,D,20090217,000000,3.7386,3.7386,3.45742,3.54021,20419.231340449,0
+CRF.US,D,20090218,000000,3.54021,3.71035,3.34536,3.52102,75641.485504589,0
+CRF.US,D,20090219,000000,3.56992,4.01078,3.34536,3.40912,24793.082989625,0
+CRF.US,D,20090220,000000,3.36486,3.36486,3.18674,3.18674,18877.686343443,0
+CRF.US,D,20090223,000000,3.10757,3.25415,2.90851,2.99197,53805.506564735,0
+CRF.US,D,20090224,000000,3.05491,3.34156,2.92358,3.12777,23225.389966455,0
+CRF.US,D,20090225,000000,3.18674,3.25886,3.07854,3.17177,8845.1641231444,0
+CRF.US,D,20090226,000000,3.1128,3.34156,2.89959,3.05491,17231.549241783,0
+CRF.US,D,20090227,000000,3.05491,3.05491,2.94259,2.99584,18729.118012969,0
+CRF.US,D,20090302,000000,3.03513,3.07854,2.89959,2.91422,35252.293455048,0
+CRF.US,D,20090303,000000,2.91422,2.94259,2.89959,2.89959,28356.34582773,0
+CRF.US,D,20090304,000000,2.90422,3.03026,2.90422,2.9669,12734.088741652,0
+CRF.US,D,20090305,000000,2.89959,2.90422,2.73427,2.79703,23257.480725838,0
+CRF.US,D,20090306,000000,2.74907,2.80224,2.56414,2.56414,43655.3182267,0
+CRF.US,D,20090309,000000,2.48134,2.59864,2.36036,2.36482,41437.490189372,0
+CRF.US,D,20090310,000000,2.32613,2.55405,2.3019,2.55405,46359.261841339,0
+CRF.US,D,20090311,000000,2.55984,2.80713,2.50601,2.53922,14729.658556587,0
+CRF.US,D,20090312,000000,2.56414,2.66594,2.56414,2.66594,14293.461938314,0
+CRF.US,D,20090313,000000,2.6757,2.75841,2.62674,2.63213,14134.196688046,0
+CRF.US,D,20090316,000000,2.65198,2.78828,2.65198,2.70052,22385.087489291,0
+CRF.US,D,20090317,000000,2.70052,2.74385,2.65603,2.74385,15134.952962124,0
+CRF.US,D,20090318,000000,2.71945,2.95286,2.70052,2.75841,18686.330333791,0
+CRF.US,D,20090319,000000,2.76347,2.82673,2.76347,2.76347,32477.03704178,0
+CRF.US,D,20090320,000000,2.79703,2.82673,2.67108,2.71945,37161.099364987,0
+CRF.US,D,20090323,000000,2.69555,2.85054,2.69555,2.85054,7115.8287564184,0
+CRF.US,D,20090324,000000,2.71012,2.89395,2.71012,2.83094,16103.618476818,0
+CRF.US,D,20090325,000000,2.86055,2.86055,2.80224,2.846,17134.088416991,0
+CRF.US,D,20090326,000000,2.81175,3.01067,2.81175,2.94846,26660.289767031,0
+CRF.US,D,20090327,000000,2.90422,3.18069,2.82261,2.97222,20408.534420654,0
+CRF.US,D,20090330,000000,2.79703,2.97222,2.76818,2.80224,16138.086329488,0
+CRF.US,D,20090331,000000,2.81175,2.91811,2.80224,2.85533,6107.9412024777,0
+CRF.US,D,20090401,000000,2.94259,3.03513,2.80224,2.89959,19833.277845057,0
+CRF.US,D,20090402,000000,2.88478,3.19558,2.67108,2.98634,37711.396461067,0
+CRF.US,D,20090403,000000,2.99197,3.17582,2.89959,3.12777,15965.747066137,0
+CRF.US,D,20090406,000000,3.14678,3.23445,2.94259,3.15588,24481.683768952,0
+CRF.US,D,20090407,000000,3.15183,3.53095,2.98171,3.22461,41879.629540864,0
+CRF.US,D,20090408,000000,3.22461,3.33651,3.22461,3.29763,25626.254186927,0
+CRF.US,D,20090409,000000,3.34536,3.56992,3.30244,3.45742,18802.807904882,0
+CRF.US,D,20090413,000000,3.45742,3.45742,3.12264,3.23445,41614.583639298,0
+CRF.US,D,20090414,000000,3.21879,3.38943,3.15183,3.16697,26069.582085065,0
+CRF.US,D,20090415,000000,3.12264,3.29763,3.06475,3.08865,18384.439486266,0
+CRF.US,D,20090416,000000,3.09866,3.16697,3.05944,3.12264,10374.823653713,0
+CRF.US,D,20090417,000000,3.13737,3.40382,3.13737,3.24851,23131.494781596,0
+CRF.US,D,20090420,000000,3.16697,3.45742,3.16697,3.42435,42738.948764331,0
+CRF.US,D,20090421,000000,3.39449,3.39449,3.26358,3.36486,9313.451500801,0
+CRF.US,D,20090422,000000,3.16697,3.45742,3.16697,3.41359,22681.035603595,0
+CRF.US,D,20090423,000000,3.39449,3.5651,3.30244,3.54021,46413.934986955,0
+CRF.US,D,20090424,000000,3.51154,3.64715,3.51154,3.6139,23459.533655283,0
+CRF.US,D,20090427,000000,3.62257,3.75804,3.62257,3.70552,19901.025003754,0
+CRF.US,D,20090428,000000,3.64159,3.72522,3.61786,3.68594,30392.326228557,0
+CRF.US,D,20090429,000000,3.56992,3.71975,3.56992,3.67693,25997.080739793,0
+CRF.US,D,20090430,000000,3.78318,3.99268,3.72522,3.78318,30231.872431643,0
+CRF.US,D,20090501,000000,3.86119,4.07414,3.72522,3.86984,28411.018973348,0
+CRF.US,D,20090504,000000,3.89979,4.00674,3.83654,3.89047,48829.061767152,0
+CRF.US,D,20090505,000000,3.89047,3.96821,3.83654,3.92882,22570.500765724,0
+CRF.US,D,20090506,000000,3.94768,4.01078,3.94768,3.96821,64773.414993701,0
+CRF.US,D,20090507,000000,3.96821,4.0887,3.96821,4.0887,42856.614882066,0
+CRF.US,D,20090508,000000,3.94768,4.25873,3.94768,4.25873,53598.699448712,0
+CRF.US,D,20090511,000000,4.29187,4.40109,3.73002,3.97695,107277.03152257,0
+CRF.US,D,20090512,000000,3.78833,4.4578,3.78833,4.28356,70710.205479471,0
+CRF.US,D,20090513,000000,4.35306,4.35306,3.80751,3.96821,66943.701165277,0
+CRF.US,D,20090514,000000,3.88054,3.88054,3.62754,3.82701,51565.096141175,0
+CRF.US,D,20090515,000000,3.82701,3.83654,3.70132,3.77277,25264.936007214,0
+CRF.US,D,20090518,000000,3.86119,3.95735,3.80751,3.87541,23673.472051168,0
+CRF.US,D,20090519,000000,3.87541,3.89979,3.81231,3.84503,48530.736559559,0
+CRF.US,D,20090520,000000,3.9429,4.08323,3.88054,4.00674,45382.276500136,0
+CRF.US,D,20090521,000000,3.99268,4.29187,3.83654,4.00674,69113.987336853,0
+CRF.US,D,20090522,000000,4.05034,4.12831,3.9429,4.01078,13265.36909143,0
+CRF.US,D,20090526,000000,3.90907,4.08323,3.89979,3.94768,15864.720601415,0
+CRF.US,D,20090527,000000,4.04081,4.12251,3.90511,4.12251,21856.184232802,0
+CRF.US,D,20090528,000000,4.07951,4.11856,4.01078,4.11856,22894.97399948,0
+CRF.US,D,20090529,000000,4.14682,4.23374,4.01078,4.09853,34761.423691157,0
+CRF.US,D,20090601,000000,4.3405,4.3405,4.21919,4.23374,68659.962518921,0
+CRF.US,D,20090602,000000,4.28356,4.34648,4.18267,4.23374,63568.228696891,0
+CRF.US,D,20090603,000000,4.23374,4.31702,4.01667,4.18646,31017.501763197,0
+CRF.US,D,20090604,000000,4.12251,4.26908,4.12251,4.21919,24123.931229167,0
+CRF.US,D,20090605,000000,4.2541,4.27303,4.18646,4.23156,23080.387275914,0
+CRF.US,D,20090608,000000,4.23156,4.25873,4.21919,4.24929,22192.542932996,0
+CRF.US,D,20090609,000000,4.23374,4.28356,4.23374,4.28356,25470.55457659,0
+CRF.US,D,20090610,000000,4.32855,4.54605,4.20043,4.23374,81234.786010302,0
+CRF.US,D,20090611,000000,4.23374,4.25873,4.11856,4.17114,42227.873707498,0
+CRF.US,D,20090612,000000,4.16678,4.16678,4.09853,4.12251,41930.737046549,0
+CRF.US,D,20090615,000000,4.05957,4.1379,4.05957,4.05957,22268.609918197,0
+CRF.US,D,20090616,000000,4.01078,4.23156,4.01078,4.05957,42624.848286525,0
+CRF.US,D,20090617,000000,4.0218,4.12831,3.91453,4.03519,53467.959317894,0
+CRF.US,D,20090618,000000,4.03519,4.23374,4.03519,4.16678,23243.218166113,0
+CRF.US,D,20090619,000000,4.16678,4.38426,4.16678,4.27303,25711.829545281,0
+CRF.US,D,20090622,000000,4.35306,4.65821,4.05957,4.23156,19987.78890875,0
+CRF.US,D,20090623,000000,4.12251,4.54605,4.12251,4.14682,48793.405367836,0
+CRF.US,D,20090624,000000,4.15701,4.29844,4.10864,4.21028,16038.248411411,0
+CRF.US,D,20090625,000000,4.18646,4.24929,4.16678,4.23374,26161.100176637,0
+CRF.US,D,20090626,000000,4.24929,4.3405,4.24929,4.30694,18410.58751243,0
+CRF.US,D,20090629,000000,4.30694,4.4578,4.30694,4.40109,19065.476713163,0
+CRF.US,D,20090630,000000,4.50626,4.63246,4.43837,4.48741,28449.052465947,0
+CRF.US,D,20090701,000000,4.27303,4.61252,4.27303,4.61252,25230.468154544,0
+CRF.US,D,20090702,000000,4.60825,4.80907,4.5357,4.5697,45215.879970005,0
+CRF.US,D,20090706,000000,4.5697,4.68143,4.5697,4.60478,17970.825254225,0
+CRF.US,D,20090707,000000,4.60478,5.0841,4.57543,4.84265,75489.351534185,0
+CRF.US,D,20090708,000000,4.75911,4.79324,4.73949,4.74967,26579.468595254,0
+CRF.US,D,20090709,000000,4.81741,5.03506,4.73014,4.89034,42437.057916806,0
+CRF.US,D,20090710,000000,4.89598,4.97322,4.5357,4.97322,26106.427031022,0
+CRF.US,D,20090713,000000,4.86013,4.94941,4.79324,4.94941,30034.573688774,0
+CRF.US,D,20090714,000000,4.92703,5.26037,4.92703,5.26037,28361.100014308,0
+CRF.US,D,20090715,000000,5.12896,5.12896,5.02185,5.12365,60646.781046436,0
+CRF.US,D,20090716,000000,4.9977,5.12365,4.90365,5.06417,31963.584891659,0
+CRF.US,D,20090717,000000,4.94941,5.05558,4.92703,4.98256,13951.1605049,0
+CRF.US,D,20090720,000000,5.1043,5.20104,4.95193,5.1043,46203.562231003,0
+CRF.US,D,20090721,000000,5.05263,5.21586,4.9691,5.16657,25138.95006297,0
+CRF.US,D,20090722,000000,4.9977,5.21586,4.9977,5.16657,23093.461288994,0
+CRF.US,D,20090723,000000,5.26432,5.26432,5.11995,5.13272,23685.357517606,0
+CRF.US,D,20090724,000000,5.18271,5.21586,5.05946,5.05946,11300.701489231,0
+CRF.US,D,20090727,000000,5.1425,5.21586,4.72485,4.74387,90891.727491161,0
+CRF.US,D,20090728,000000,4.74967,4.90365,4.74967,4.90365,31794.811268239,0
+CRF.US,D,20090729,000000,4.92703,4.92703,4.74967,4.79324,42892.27128138,0
+CRF.US,D,20090730,000000,4.92703,4.9977,4.72485,4.94941,25972.121260274,0
+CRF.US,D,20090731,000000,4.9924,5.05263,4.95193,5.05263,8097.5682841954,0
+CRF.US,D,20090803,000000,5.20104,5.32835,4.95193,5.17211,38632.520110008,0
+CRF.US,D,20090804,000000,5.15748,5.28351,5.15748,5.19609,43173.956835962,0
+CRF.US,D,20090805,000000,5.37009,5.42033,5.26037,5.42033,48089.785754709,0
+CRF.US,D,20090806,000000,5.35057,5.57093,5.35057,5.50807,17705.779352658,0
+CRF.US,D,20090807,000000,5.55072,5.8262,5.55072,5.8262,23701.997170619,0
+CRF.US,D,20090810,000000,5.92355,5.92355,5.57429,5.63815,45706.749733895,0
+CRF.US,D,20090811,000000,5.63815,5.72867,5.57429,5.66229,16693.137612142,0
+CRF.US,D,20090812,000000,5.58389,5.63815,5.39523,5.39523,48314.421070386,0
+CRF.US,D,20090813,000000,5.40913,5.4162,5.12896,5.22529,56649.698683343,0
+CRF.US,D,20090814,000000,5.30724,5.39523,5.12896,5.26432,26728.036925727,0
+CRF.US,D,20090817,000000,5.01613,5.12896,4.60825,4.91584,67256.288932594,0
+CRF.US,D,20090818,000000,5.01613,5.26432,4.76422,5.21586,32354.616737469,0
+CRF.US,D,20090819,000000,5.21586,5.21586,5.05946,5.05946,33139.057522374,0
+CRF.US,D,20090820,000000,5.05946,5.12896,4.94941,5.05558,37705.453727848,0
+CRF.US,D,20090821,000000,5.12896,5.26037,5.12896,5.19609,33067.744723747,0
+CRF.US,D,20090824,000000,5.19609,5.3419,5.12896,5.3419,47323.173169461,0
+CRF.US,D,20090825,000000,5.24162,5.24162,5.12896,5.13272,34013.827852209,0
+CRF.US,D,20090826,000000,5.2061,5.29478,5.17211,5.20104,17731.927378822,0
+CRF.US,D,20090827,000000,5.26955,5.30724,5.20104,5.24825,16499.404509203,0
+CRF.US,D,20090828,000000,5.42033,5.42033,5.21914,5.24472,20324.147608946,0
+CRF.US,D,20090831,000000,5.35057,5.35057,5.21586,5.29478,32694.541077593,0
+CRF.US,D,20090901,000000,5.26432,5.29865,5.14889,5.15748,28326.632161637,0
+CRF.US,D,20090902,000000,5.07107,5.39523,5.07107,5.21586,30605.076077797,0
+CRF.US,D,20090903,000000,5.21586,5.24162,5.21586,5.23623,29130.089692846,0
+CRF.US,D,20090904,000000,5.21091,5.52852,5.19609,5.26037,31970.716171522,0
+CRF.US,D,20090908,000000,5.55072,5.55072,5.37009,5.50807,29021.931948258,0
+CRF.US,D,20090909,000000,5.45651,5.56588,5.36505,5.56588,23874.336433971,0
+CRF.US,D,20090910,000000,5.57093,5.66229,5.53987,5.66229,26881.359442778,0
+CRF.US,D,20090911,000000,5.57429,5.68746,5.474,5.57429,41561.099040327,0
+CRF.US,D,20090914,000000,5.55072,5.68746,5.26037,5.50454,52647.862133675,0
+CRF.US,D,20090915,000000,5.48215,5.68274,5.439,5.6283,42151.806722296,0
+CRF.US,D,20090916,000000,5.56588,5.63815,5.46271,5.55072,42293.243772907,0
+CRF.US,D,20090917,000000,5.66229,5.6724,5.52852,5.57429,20740.138934276,0
+CRF.US,D,20090918,000000,5.66575,5.6724,5.57093,5.63815,10519.826344256,0
+CRF.US,D,20090921,000000,5.59648,5.6777,5.59648,5.63486,11779.685786681,0
+CRF.US,D,20090922,000000,5.59648,5.68274,5.59648,5.65708,17572.662128553,0
+CRF.US,D,20090923,000000,5.6724,5.72867,5.61898,5.66575,24498.323421965,0
+CRF.US,D,20090924,000000,5.66575,5.66575,5.52271,5.54677,17528.685902732,0
+CRF.US,D,20090925,000000,5.52852,5.7058,5.52852,5.56588,19211.667950351,0
+CRF.US,D,20090928,000000,5.7058,5.8182,5.57429,5.63815,77345.861391797,0
+CRF.US,D,20090929,000000,5.68274,5.73582,5.63815,5.72437,11155.698798688,0
+CRF.US,D,20090930,000000,5.79287,5.79818,5.70159,5.74896,35286.761307717,0
+CRF.US,D,20091001,000000,5.84393,5.84393,5.68274,5.80979,19094.001832614,0
+CRF.US,D,20091002,000000,5.87525,5.87525,5.68746,5.73582,39613.071091142,0
+CRF.US,D,20091005,000000,5.66229,5.79287,5.61898,5.68746,51080.169110504,0
+CRF.US,D,20091006,000000,5.7058,5.85008,5.69107,5.80129,27126.200051401,0
+CRF.US,D,20091007,000000,5.85008,5.96485,5.79287,5.8182,38917.77130452,0
+CRF.US,D,20091008,000000,5.92976,5.92976,5.83123,5.89972,18984.655541384,0
+CRF.US,D,20091009,000000,5.86178,5.9105,5.81559,5.9105,22253.158811829,0
+CRF.US,D,20091012,000000,5.83123,5.95425,5.83123,5.90511,41412.530709853,0
+CRF.US,D,20091013,000000,5.84393,5.84393,5.79818,5.80129,13309.34531725,0
+CRF.US,D,20091014,000000,5.8182,5.84393,5.80129,5.80129,29052.834160999,0
+CRF.US,D,20091015,000000,5.68746,5.84393,5.63815,5.84393,19677.578234719,0
+CRF.US,D,20091016,000000,5.83123,5.90511,5.83123,5.86639,16441.165723657,0
+CRF.US,D,20091019,000000,5.86178,5.8876,5.8262,5.8463,15275.201466093,0
+CRF.US,D,20091020,000000,5.71664,5.8876,5.7058,5.84393,18886.00616995,0
+CRF.US,D,20091021,000000,5.88012,5.90511,5.86639,5.86639,13879.847706272,0
+CRF.US,D,20091022,000000,5.86178,5.86178,5.82174,5.85008,24272.499559642,0
+CRF.US,D,20091023,000000,5.82174,5.8876,5.8182,5.85681,20899.404184544,0
+CRF.US,D,20091026,000000,5.89972,5.90511,5.83123,5.86178,16788.221343646,0
+CRF.US,D,20091027,000000,5.85681,5.87525,5.77301,5.79287,21856.184232802,0
+CRF.US,D,20091028,000000,5.86178,5.86178,5.7058,5.74896,37971.688176057,0
+CRF.US,D,20091029,000000,5.7058,5.72,5.57429,5.72,43957.209074224,0
+CRF.US,D,20091030,000000,5.74896,5.74896,4.90365,4.9691,314101.97574306,0
+CRF.US,D,20091102,000000,4.97322,5.23623,4.97322,5.16657,127854.33956663,0
+CRF.US,D,20091103,000000,4.98256,5.17211,4.98256,5.13272,57041.919075796,0
+CRF.US,D,20091104,000000,5.21091,5.38086,5.19609,5.29865,36116.366865089,0
+CRF.US,D,20091105,000000,5.30227,5.45651,5.30227,5.439,31878.009533305,0
+CRF.US,D,20091106,000000,5.42033,5.69578,5.42033,5.63815,42526.198915091,0
+CRF.US,D,20091109,000000,5.7058,5.7699,5.59648,5.75803,35084.708378273,0
+CRF.US,D,20091110,000000,5.69578,5.69578,5.53987,5.57429,46902.427657555,0
+CRF.US,D,20091111,000000,5.59648,5.66229,5.57429,5.61898,19614.585262597,0
+CRF.US,D,20091112,000000,5.54677,5.63815,5.40913,5.5334,50394.377697034,0
+CRF.US,D,20091113,000000,5.5334,5.5334,5.40913,5.5334,22104.590481353,0
+CRF.US,D,20091116,000000,5.5334,5.5334,5.08697,5.13744,138118.62838247,0
+CRF.US,D,20091117,000000,5.1425,5.14889,4.5357,4.56406,356102.83704161,0
+CRF.US,D,20091118,000000,4.53059,4.7729,4.33638,4.76422,183423.64935077,0
+CRF.US,D,20091119,000000,4.74387,4.77945,4.52065,4.67183,40156.236907358,0
+CRF.US,D,20091120,000000,4.65821,4.77945,4.60825,4.77945,34072.066637755,0
+CRF.US,D,20091123,000000,4.78375,4.85113,4.78375,4.84634,32314.206151578,0
+CRF.US,D,20091124,000000,4.80907,4.85113,4.80907,4.84265,30311.505056779,0
+CRF.US,D,20091125,000000,4.83741,4.83741,4.78375,4.80292,44355.372199895,0
+CRF.US,D,20091127,000000,4.65821,4.76422,4.65821,4.76422,22102.213388066,0
+CRF.US,D,20091130,000000,4.65821,4.75911,4.65821,4.71037,30446.999374173,0
+CRF.US,D,20091201,000000,4.78954,4.78954,4.58888,4.71037,76818.14668195,0
+CRF.US,D,20091202,000000,4.79736,4.79736,4.68624,4.74967,24197.621121084,0
+CRF.US,D,20091203,000000,4.74967,4.81741,4.74967,4.78954,33236.518347167,0
+CRF.US,D,20091204,000000,4.81741,4.83246,4.6917,4.76422,59018.472144432,0
+CRF.US,D,20091207,000000,4.79324,4.79324,4.68624,4.76885,37218.14960389,0
+CRF.US,D,20091208,000000,4.71407,4.76885,4.71037,4.75378,46545.863664417,0
+CRF.US,D,20091209,000000,4.76885,4.82261,4.76885,4.79324,22563.369485861,0
+CRF.US,D,20091210,000000,4.81741,4.82261,4.73014,4.73014,40678.008883985,0
+CRF.US,D,20091211,000000,4.72485,4.72485,4.67807,4.70153,17589.301781568,0
+CRF.US,D,20091214,000000,4.75378,4.75911,4.66604,4.75911,64773.414993701,0
+CRF.US,D,20091215,000000,4.75378,4.75378,4.65821,4.74967,40726.739296381,0
+CRF.US,D,20091216,000000,4.70727,4.79324,4.66158,4.77945,58981.627198474,0
+CRF.US,D,20091217,000000,4.78954,4.79324,4.75378,4.7729,13097.784014653,0
+CRF.US,D,20091218,000000,4.79324,4.79324,4.73502,4.74967,12826.795379869,0
+CRF.US,D,20091221,000000,4.73014,4.76422,4.63701,4.72047,20271.851556618,0
+CRF.US,D,20091222,000000,4.71407,4.73502,4.64164,4.71037,15012.532657812,0
+CRF.US,D,20091223,000000,4.71407,4.72047,4.65341,4.68143,29340.462448796,0
+CRF.US,D,20091224,000000,4.68624,4.68624,4.64164,4.68624,4486.7635803373,0
+CRF.US,D,20091228,000000,4.68624,4.74967,4.61252,4.68143,54176.333117598,0
+CRF.US,D,20091229,000000,4.6917,4.71037,4.65821,4.67183,7518.746068666,0
+CRF.US,D,20091230,000000,4.6917,4.70727,4.55085,4.63701,57492.378253796,0
+CRF.US,D,20091231,000000,4.61252,4.6238,4.55085,4.5697,60960.557360398,0
+CRF.US,D,20100104,000000,4.60478,4.64609,4.5697,4.57543,64220.740804334,0
+CRF.US,D,20100105,000000,4.55085,4.65341,4.55085,4.6238,47543.054298562,0
+CRF.US,D,20100106,000000,4.60478,4.80907,4.60478,4.76422,45171.903744187,0
+CRF.US,D,20100107,000000,4.81741,4.84634,4.78954,4.82261,83073.467668259,0
+CRF.US,D,20100108,000000,4.83246,4.89034,4.82261,4.89034,69099.724777125,0
+CRF.US,D,20100111,000000,4.89884,4.97322,4.88017,4.90962,37442.784919567,0
+CRF.US,D,20100112,000000,4.91584,4.94041,4.86687,4.92131,49688.380990616,0
+CRF.US,D,20100113,000000,4.90365,4.92399,4.80292,4.84634,36445.594285422,0
+CRF.US,D,20100114,000000,4.82261,4.84634,4.7729,4.81319,22095.082108204,0
+CRF.US,D,20100115,000000,4.77945,4.81741,4.75378,4.79324,27996.216194661,0
+CRF.US,D,20100119,000000,4.79736,4.92703,4.76885,4.92131,71373.414506711,0
+CRF.US,D,20100120,000000,4.90365,4.90365,4.83741,4.86013,17418.151064859,0
+CRF.US,D,20100121,000000,4.86013,4.90365,4.84265,4.86687,47554.939765,0
+CRF.US,D,20100122,000000,4.84634,4.98659,4.79324,4.82261,26869.473976339,0
+CRF.US,D,20100125,000000,4.82261,4.8566,4.6238,4.73502,54087.192119315,0
+CRF.US,D,20100126,000000,4.68143,4.82261,4.67807,4.76422,28831.76448525,0
+CRF.US,D,20100127,000000,4.73014,4.89598,4.73014,4.83741,14509.777427485,0
+CRF.US,D,20100128,000000,4.83246,4.8566,4.76422,4.79736,18819.447557898,0
+CRF.US,D,20100129,000000,4.76885,4.90365,4.72485,4.74387,71054.884006173,0
+CRF.US,D,20100201,000000,4.81741,4.81741,4.75911,4.79324,22134.304147448,0
+CRF.US,D,20100202,000000,4.81741,4.81741,4.76422,4.81741,42921.984947474,0
+CRF.US,D,20100203,000000,4.82658,4.83246,4.79324,4.82658,31444.190008318,0
+CRF.US,D,20100204,000000,4.82261,4.83741,4.55085,4.6917,92776.762468225,0
+CRF.US,D,20100205,000000,4.61773,4.68143,4.49212,4.61773,101669.46845712,0
+CRF.US,D,20100208,000000,4.60825,4.60825,4.49817,4.51702,20199.350211346,0
+CRF.US,D,20100209,000000,4.55085,4.64164,4.51089,4.56045,70750.616065363,0
+CRF.US,D,20100210,000000,4.5697,4.62834,4.463,4.59291,7461.6958297636,0
+CRF.US,D,20100211,000000,4.77945,4.77945,4.41548,4.59291,211618.35283494,0
+CRF.US,D,20100212,000000,4.52637,4.5357,4.42944,4.51089,57040.730529152,0
+CRF.US,D,20100216,000000,4.47714,4.51089,4.28356,4.33286,197284.48031073,0
+CRF.US,D,20100217,000000,4.34648,4.4079,4.31241,4.37072,26176.551283007,0
+CRF.US,D,20100218,000000,4.39537,4.49817,4.39537,4.49212,17793.731804298,0
+CRF.US,D,20100219,000000,4.41548,4.5357,4.41548,4.46873,26757.750591822,0
+CRF.US,D,20100222,000000,4.47243,4.53059,4.47243,4.48741,23763.801596097,0
+CRF.US,D,20100223,000000,4.463,4.463,4.41548,4.44434,23619.987452198,0
+CRF.US,D,20100224,000000,4.42944,4.44819,4.41548,4.44434,16514.855615572,0
+CRF.US,D,20100225,000000,4.42944,4.42944,4.34648,4.37568,54223.874983352,0
+CRF.US,D,20100226,000000,4.35606,4.37568,4.33638,4.36037,19136.789511791,0
+CRF.US,D,20100301,000000,4.36566,4.4079,4.32159,4.4079,36525.226910555,0
+CRF.US,D,20100302,000000,4.43837,4.4578,4.37072,4.41994,75713.986849862,0
+CRF.US,D,20100303,000000,4.38426,4.43314,4.38426,4.38947,22387.464582579,0
+CRF.US,D,20100304,000000,4.41548,4.44819,4.37072,4.42944,31731.818296119,0
+CRF.US,D,20100305,000000,4.41994,4.55085,4.41548,4.50146,70026.791159287,0
+CRF.US,D,20100308,000000,4.56045,4.56045,4.50146,4.54007,39148.349353418,0
+CRF.US,D,20100309,000000,4.51089,4.55085,4.50146,4.53059,17351.592452808,0
+CRF.US,D,20100310,000000,4.53059,4.5697,4.53059,4.5697,37442.784919567,0
+CRF.US,D,20100311,000000,4.50626,4.55556,4.43837,4.54007,36560.883309869,0
+CRF.US,D,20100312,000000,4.50146,4.56406,4.50146,4.54007,11105.779839649,0
+CRF.US,D,20100315,000000,4.55085,4.5697,4.5357,4.56406,12786.384793977,0
+CRF.US,D,20100316,000000,4.54007,4.72485,4.5357,4.58888,35044.297792383,0
+CRF.US,D,20100317,000000,4.58888,4.60478,4.55556,4.56045,37735.167393943,0
+CRF.US,D,20100318,000000,4.59889,4.6238,4.5697,4.60478,23932.575219515,0
+CRF.US,D,20100319,000000,4.58466,4.6238,4.55085,4.55085,36809.289558424,0
+CRF.US,D,20100322,000000,4.56406,4.56406,4.50146,4.55556,27896.378276581,0
+CRF.US,D,20100323,000000,4.57543,4.60478,4.55085,4.58888,48886.112006052,0
+CRF.US,D,20100324,000000,4.55085,4.61252,4.55085,4.59291,32536.464373969,0
+CRF.US,D,20100325,000000,4.60478,4.64164,4.57543,4.59291,62912.150949514,0
+CRF.US,D,20100326,000000,4.61773,4.63701,4.59291,4.63701,26619.879181143,0
+CRF.US,D,20100329,000000,4.62834,4.64609,4.61252,4.64609,10042.030593449,0
+CRF.US,D,20100330,000000,4.66604,4.66604,4.61773,4.64164,14465.801201664,0
+CRF.US,D,20100331,000000,4.66158,4.66158,4.58466,4.61252,20302.753769356,0
+CRF.US,D,20100401,000000,4.69498,4.72047,4.66158,4.66604,21834.790393213,0
+CRF.US,D,20100405,000000,4.72047,4.76885,4.72047,4.76422,28912.585657028,0
+CRF.US,D,20100406,000000,4.78954,4.79324,4.75911,4.78954,33631.115832906,0
+CRF.US,D,20100407,000000,4.78954,4.83246,4.76885,4.83246,52861.800529559,0
+CRF.US,D,20100408,000000,4.82658,4.88017,4.81741,4.88017,32059.857169807,0
+CRF.US,D,20100409,000000,4.88017,4.89598,4.84265,4.84265,59095.727676279,0
+CRF.US,D,20100412,000000,4.87563,4.89884,4.83741,4.88504,44722.63311283,0
+CRF.US,D,20100413,000000,4.87563,4.87563,4.60478,4.7729,117030.24528156,0
+CRF.US,D,20100414,000000,4.83246,4.83741,4.68624,4.76422,44222.254975791,0
+CRF.US,D,20100415,000000,4.78375,4.78375,4.72485,4.76885,12318.097416324,0
+CRF.US,D,20100416,000000,4.58466,4.76422,4.56045,4.70153,27108.371851745,0
+CRF.US,D,20100419,000000,4.59889,4.67807,4.58466,4.60478,44676.279793723,0
+CRF.US,D,20100420,000000,4.63246,4.64609,4.60478,4.63701,33292.380039424,0
+CRF.US,D,20100421,000000,4.61252,4.71037,4.61252,4.65821,39232.736165127,0
+CRF.US,D,20100422,000000,4.61252,4.65821,4.61252,4.63246,6884.0621608778,0
+CRF.US,D,20100423,000000,4.6349,4.68758,4.62944,4.6684,15540.247367658,0
+CRF.US,D,20100426,000000,4.68143,4.69498,4.6238,4.6238,21133.547873372,0
+CRF.US,D,20100427,000000,4.67183,4.67807,4.62834,4.62834,30794.054994161,0
+CRF.US,D,20100428,000000,4.65821,4.69498,4.65341,4.69498,4653.160110469,0
+CRF.US,D,20100429,000000,4.67183,4.78954,4.67183,4.78954,16384.115484756,0
+CRF.US,D,20100430,000000,4.76422,4.81741,4.70153,4.80292,19498.107691506,0
+CRF.US,D,20100503,000000,4.80907,4.84265,4.80907,4.84265,47721.336295133,0
+CRF.US,D,20100504,000000,4.79736,4.89034,4.63701,4.64609,87333.218839631,0
+CRF.US,D,20100505,000000,4.60478,4.65821,4.51089,4.61252,75206.47743296,0
+CRF.US,D,20100506,000000,4.6238,4.68143,4.2541,4.30694,118783.35158117,0
+CRF.US,D,20100507,000000,4.32159,4.63246,4.28792,4.46873,67081.572575957,0
+CRF.US,D,20100510,000000,4.60478,4.73014,4.55085,4.57543,43164.448462811,0
+CRF.US,D,20100511,000000,4.52065,4.71407,4.50146,4.71037,57347.375563251,0
+CRF.US,D,20100512,000000,4.71037,4.76422,4.57543,4.60825,60090.541217136,0
+CRF.US,D,20100513,000000,4.6917,4.6917,4.57543,4.61773,33236.518347167,0
+CRF.US,D,20100514,000000,4.60825,4.67807,4.57944,4.64609,62470.011598021,0
+CRF.US,D,20100517,000000,4.65341,4.65821,4.5697,4.58466,43805.075103817,0
+CRF.US,D,20100518,000000,4.57543,4.59291,4.4578,4.49817,51031.438698108,0
+CRF.US,D,20100519,000000,4.463,4.46873,4.3405,4.43837,55484.922972422,0
+CRF.US,D,20100520,000000,4.26908,4.4079,4.00674,4.08323,103472.49371576,0
+CRF.US,D,20100521,000000,4.07951,4.30694,4.04081,4.16678,77802.263303014,0
+CRF.US,D,20100524,000000,4.16221,4.28356,4.15701,4.19529,49438.786195419,0
+CRF.US,D,20100525,000000,4.14144,4.22449,4.00674,4.14682,116227.976297,0
+CRF.US,D,20100526,000000,4.21919,4.21919,4.10864,4.11353,26421.391891628,0
+CRF.US,D,20100527,000000,4.14144,4.21919,4.14144,4.21919,27155.913717496,0
+CRF.US,D,20100528,000000,4.18267,4.21505,4.17576,4.18646,33290.002946137,0
+CRF.US,D,20100601,000000,4.14682,4.23156,4.14682,4.20043,53150.617364001,0
+CRF.US,D,20100602,000000,4.21505,4.22449,4.18646,4.22449,30741.758941833,0
+CRF.US,D,20100603,000000,4.27303,4.27303,4.19025,4.24469,27773.957972271,0
+CRF.US,D,20100604,000000,4.21505,4.27303,4.21505,4.27303,39687.949529702,0
+CRF.US,D,20100607,000000,4.32855,4.32855,4.26445,4.32159,27619.446908577,0
+CRF.US,D,20100608,000000,4.20606,4.36037,4.17576,4.25873,79812.095677677,0
+CRF.US,D,20100609,000000,4.25873,4.36566,4.25873,4.30299,36633.384655141,0
+CRF.US,D,20100610,000000,4.37072,4.47243,4.30299,4.46873,51213.28633461,0
+CRF.US,D,20100611,000000,4.4578,4.4578,4.34648,4.4079,23224.201419811,0
+CRF.US,D,20100614,000000,4.40109,4.44434,4.33638,4.38947,25836.62694288,0
+CRF.US,D,20100615,000000,4.40109,4.47714,4.40109,4.47714,35440.083824768,0
+CRF.US,D,20100616,000000,4.47714,4.64164,4.47714,4.64164,11879.523704761,0
+CRF.US,D,20100617,000000,4.61252,4.65821,4.57543,4.65821,27126.200051401,0
+CRF.US,D,20100618,000000,4.60825,4.60825,4.58466,4.59291,18875.309250155,0
+CRF.US,D,20100621,000000,4.65821,4.65821,4.58888,4.60825,20855.427958723,0
+CRF.US,D,20100622,000000,4.58888,4.6238,4.58888,4.60478,12564.126571588,0
+CRF.US,D,20100623,000000,4.61252,4.61252,4.59291,4.59889,8066.6660714568,0
+CRF.US,D,20100624,000000,4.6238,4.6238,4.55556,4.55556,10854.996497807,0
+CRF.US,D,20100625,000000,4.5697,4.70727,4.55556,4.66604,12070.879714413,0
+CRF.US,D,20100628,000000,4.69498,4.70153,4.6238,4.6238,9626.0392681198,0
+CRF.US,D,20100629,000000,4.59291,4.59291,4.4578,4.48203,42397.835877561,0
+CRF.US,D,20100630,000000,4.46823,4.52343,4.45621,4.45621,61485.894976957,0
+CRF.US,D,20100701,000000,4.49212,4.49212,4.4578,4.4578,41404.210883345,0
+CRF.US,D,20100702,000000,4.4578,4.49212,4.4578,4.4578,20040.084961076,0
+CRF.US,D,20100706,000000,4.56045,4.56045,4.46873,4.47243,16693.137612142,0
+CRF.US,D,20100707,000000,4.52065,4.57944,4.47714,4.57944,21761.100501298,0
+CRF.US,D,20100708,000000,4.60825,4.65821,4.59889,4.63701,36418.257712614,0
+CRF.US,D,20100709,000000,4.65821,4.70727,4.51089,4.63246,61359.909032713,0
+CRF.US,D,20100712,000000,4.58466,4.70727,4.5357,4.68143,44014.259313127,0
+CRF.US,D,20100713,000000,4.66604,4.67807,4.60825,4.61773,15216.962680545,0
+CRF.US,D,20100714,000000,4.62834,4.64609,4.463,4.46873,56848.185972856,0
+CRF.US,D,20100715,000000,4.49212,4.49212,4.35606,4.38947,66673.901077136,0
+CRF.US,D,20100716,000000,4.37568,4.38426,4.37072,4.37072,34994.378833343,0
+CRF.US,D,20100719,000000,4.37072,4.37072,4.17114,4.28356,76627.979218943,0
+CRF.US,D,20100720,000000,4.23895,4.3405,4.23895,4.31241,26020.851672668,0
+CRF.US,D,20100721,000000,4.34648,4.38947,4.30694,4.38947,33052.293617377,0
+CRF.US,D,20100722,000000,4.38426,4.43837,4.37072,4.37072,22793.947534757,0
+CRF.US,D,20100723,000000,4.38947,4.40454,4.32855,4.38947,25392.110498099,0
+CRF.US,D,20100726,000000,4.42289,4.43314,4.37072,4.3808,27602.807255564,0
+CRF.US,D,20100727,000000,4.38947,4.43837,4.3808,4.42944,34228.954794739,0
+CRF.US,D,20100728,000000,4.43314,4.43837,4.42289,4.43314,30231.872431643,0
+CRF.US,D,20100729,000000,4.41548,4.48741,4.4079,4.45384,21472.283666853,0
+CRF.US,D,20100730,000000,4.44434,4.48203,4.43837,4.4578,19710.857540745,0
+CRF.US,D,20100802,000000,4.48203,4.55085,4.48203,4.55085,61137.650810324,0
+CRF.US,D,20100803,000000,4.55085,4.55085,4.50146,4.55085,23549.863200214,0
+CRF.US,D,20100804,000000,4.55085,4.57543,4.50146,4.55556,34590.272974451,0
+CRF.US,D,20100805,000000,4.58888,4.60478,4.56406,4.58466,39397.944148615,0
+CRF.US,D,20100806,000000,4.5697,4.62834,4.5697,4.62834,63393.512340251,0
+CRF.US,D,20100809,000000,4.63701,4.63701,4.59291,4.59291,51112.259869891,0
+CRF.US,D,20100810,000000,4.6238,4.62834,4.59291,4.60478,39078.225101433,0
+CRF.US,D,20100811,000000,4.54007,4.5697,4.4578,4.49817,37712.585007709,0
+CRF.US,D,20100812,000000,4.54605,4.54605,4.47714,4.47714,884.27870298568,0
+CRF.US,D,20100813,000000,4.50146,4.50146,4.3808,4.42289,63419.660366415,0
+CRF.US,D,20100816,000000,4.41548,4.42289,4.3405,4.37072,42347.916918522,0
+CRF.US,D,20100817,000000,4.3808,4.42944,4.3808,4.40109,20448.945006545,0
+CRF.US,D,20100818,000000,4.37568,4.4079,4.32855,4.35306,19557.535023696,0
+CRF.US,D,20100819,000000,4.32855,4.42944,4.32855,4.40109,24919.068933868,0
+CRF.US,D,20100820,000000,4.38426,4.55556,4.38426,4.4578,22234.142065529,0
+CRF.US,D,20100823,000000,4.8566,4.95193,4.79324,4.89598,14830.68502131,0
+CRF.US,D,20100824,000000,4.82261,4.92399,4.72047,4.92399,24764.557870176,0
+CRF.US,D,20100825,000000,4.89884,4.89884,4.73502,4.85113,25414.692884332,0
+CRF.US,D,20100826,000000,4.88017,4.92399,4.75911,4.75911,30092.81247432,0
+CRF.US,D,20100827,000000,4.75911,4.75911,4.71037,4.75911,53666.446607408,0
+CRF.US,D,20100830,000000,4.75911,4.75911,4.63246,4.63246,58760.557522729,0
+CRF.US,D,20100831,000000,4.61252,4.63701,4.60369,4.62775,29031.440321409,0
+CRF.US,D,20100901,000000,4.63246,4.66158,4.59291,4.60478,70388.109339004,0
+CRF.US,D,20100902,000000,4.62834,4.75911,4.60478,4.72485,34001.942385771,0
+CRF.US,D,20100903,000000,4.73502,4.82658,4.71037,4.75378,26409.506425189,0
+CRF.US,D,20100907,000000,4.7729,4.79736,4.68624,4.73014,35919.068122218,0
+CRF.US,D,20100908,000000,4.73502,4.75911,4.72047,4.74387,22606.157165037,0
+CRF.US,D,20100909,000000,4.81741,4.88017,4.72047,4.88017,49584.977432609,0
+CRF.US,D,20100910,000000,4.86687,4.87563,4.75911,4.83741,36739.165306439,0
+CRF.US,D,20100913,000000,4.79324,4.87563,4.74387,4.75378,65015.878509036,0
+CRF.US,D,20100914,000000,4.75378,4.80907,4.74967,4.80292,16788.221343646,0
+CRF.US,D,20100915,000000,4.81319,4.81319,4.73949,4.77945,10914.423829996,0
+CRF.US,D,20100916,000000,4.74387,4.87563,4.66604,4.72047,42263.530106811,0
+CRF.US,D,20100917,000000,4.71407,4.71407,4.63701,4.67183,34280.062300421,0
+CRF.US,D,20100920,000000,4.66158,4.74967,4.64164,4.65341,32550.726933694,0
+CRF.US,D,20100921,000000,4.65821,4.71407,4.64164,4.71407,14056.941156199,0
+CRF.US,D,20100922,000000,4.67183,4.73014,4.67183,4.73014,9360.9933665528,0
+CRF.US,D,20100923,000000,4.68624,4.81319,4.68624,4.71037,22758.291135444,0
+CRF.US,D,20100924,000000,4.73502,4.73502,4.6917,4.73014,26301.348680605,0
+CRF.US,D,20100927,000000,4.73502,4.78375,4.73502,4.76885,24694.433618191,0
+CRF.US,D,20100928,000000,4.76885,4.76885,4.69498,4.74387,37278.765482724,0
+CRF.US,D,20100929,000000,4.74387,4.75378,4.69498,4.75378,13350.944449782,0
+CRF.US,D,20100930,000000,4.72307,4.7722,4.72307,4.74261,23212.315953374,0
+CRF.US,D,20101001,000000,4.72485,4.7729,4.72485,4.73502,31326.523890582,0
+CRF.US,D,20101004,000000,4.75378,4.75378,4.72047,4.73949,22955.589878314,0
+CRF.US,D,20101005,000000,4.73502,4.75911,4.73014,4.75911,34194.486942067,0
+CRF.US,D,20101006,000000,4.74967,4.7729,4.73014,4.7729,15445.163636155,0
+CRF.US,D,20101007,000000,4.76885,4.79736,4.76422,4.79736,14480.063761391,0
+CRF.US,D,20101008,000000,4.80907,4.84634,4.74387,4.83741,77525.331935011,0
+CRF.US,D,20101011,000000,4.77945,4.86013,4.76422,4.84634,84737.432969577,0
+CRF.US,D,20101012,000000,4.85113,4.87563,4.73949,4.84634,84044.510276242,0
+CRF.US,D,20101013,000000,4.80292,4.90962,4.77945,4.89034,67061.367283013,0
+CRF.US,D,20101014,000000,4.8704,4.88504,4.80907,4.88017,49184.437213649,0
+CRF.US,D,20101015,000000,4.88017,4.94041,4.88017,4.91584,25199.565941806,0
+CRF.US,D,20101018,000000,4.92131,5.00292,4.90365,5.00292,39359.910656012,0
+CRF.US,D,20101019,000000,5.0105,5.0105,4.94041,4.94041,29676.821148993,0
+CRF.US,D,20101020,000000,4.95193,4.95723,4.88504,4.94941,23694.865890757,0
+CRF.US,D,20101021,000000,4.97322,4.97322,4.91584,4.93468,20718.745094687,0
+CRF.US,D,20101022,000000,4.9924,5.01613,4.8704,4.9977,31645.054391121,0
+CRF.US,D,20101025,000000,4.9977,5.09992,4.92399,5.0751,68112.042516131,0
+CRF.US,D,20101026,000000,5.05946,5.29,5.05946,5.19609,47774.820894103,0
+CRF.US,D,20101027,000000,5.24472,5.25374,5.09992,5.21914,77637.055319526,0
+CRF.US,D,20101028,000000,4.92703,4.95723,4.60478,4.79736,271393.92919148,0
+CRF.US,D,20101029,000000,4.85963,4.89236,4.75725,4.77179,52300.806513686,0
+CRF.US,D,20101101,000000,4.81319,4.89884,4.81319,4.89598,48314.421070386,0
+CRF.US,D,20101102,000000,4.92131,5.08697,4.8566,4.92703,51836.08477596,0
+CRF.US,D,20101103,000000,4.94941,5.00292,4.86687,4.9691,25136.572969683,0
+CRF.US,D,20101104,000000,5.03102,5.05558,4.98256,5.03102,36427.766085763,0
+CRF.US,D,20101105,000000,4.9977,5.0105,4.98256,5.0105,11499.188778746,0
+CRF.US,D,20101108,000000,5.04045,5.05263,5.01613,5.04045,25905.56264822,0
+CRF.US,D,20101109,000000,5.08057,5.10849,5.02688,5.05263,59850.45479509,0
+CRF.US,D,20101110,000000,5.02185,5.02185,4.9691,4.97322,16903.510368097,0
+CRF.US,D,20101111,000000,4.95193,5.00527,4.95193,5.00527,6140.0319618603,0
+CRF.US,D,20101112,000000,5.04045,5.04045,4.95193,5.02688,27126.200051401,0
+CRF.US,D,20101115,000000,4.95193,5.02185,4.95193,4.95193,9994.488727697,0
+CRF.US,D,20101116,000000,4.92703,4.92703,4.73014,4.76422,114125.43728413,0
+CRF.US,D,20101117,000000,4.76422,4.76422,4.64609,4.73502,65069.363108008,0
+CRF.US,D,20101118,000000,4.69498,4.72047,4.66604,4.70727,86124.466902888,0
+CRF.US,D,20101119,000000,4.64164,4.66158,4.53059,4.60478,93203.450713348,0
+CRF.US,D,20101122,000000,4.58888,4.65341,4.57543,4.60478,56093.458854044,0
+CRF.US,D,20101123,000000,4.57944,4.63701,4.57543,4.58466,41504.048801424,0
+CRF.US,D,20101124,000000,4.57944,4.59889,4.42289,4.463,74326.95291655,0
+CRF.US,D,20101126,000000,4.463,4.463,4.18646,4.32159,106238.24175588,0
+CRF.US,D,20101129,000000,4.32159,4.32159,4.00674,4.11353,93486.324814573,0
+CRF.US,D,20101130,000000,4.09963,4.14355,4.03375,4.05469,63886.759197428,0
+CRF.US,D,20101201,000000,4.12251,4.24929,4.06513,4.14682,63357.85594094,0
+CRF.US,D,20101202,000000,4.12251,4.12251,4.05469,4.07951,71062.015286036,0
+CRF.US,D,20101203,000000,4.09458,4.16221,4.05957,4.11856,31538.085193178,0
+CRF.US,D,20101206,000000,4.11856,4.1379,4.05469,4.11856,47395.674514731,0
+CRF.US,D,20101207,000000,4.1379,4.14144,4.06513,4.0696,44109.343044631,0
+CRF.US,D,20101208,000000,4.0696,4.10864,4.04081,4.04081,87556.665608665,0
+CRF.US,D,20101209,000000,4.02552,4.05469,4.01667,4.02552,78981.301573662,0
+CRF.US,D,20101210,000000,4.01667,4.01667,3.8855,3.89979,164916.78956019,0
+CRF.US,D,20101213,000000,3.86984,3.93916,3.7386,3.74416,80147.265831228,0
+CRF.US,D,20101214,000000,3.7386,3.74416,3.51154,3.62754,168729.64719349,0
+CRF.US,D,20101215,000000,3.64159,3.64159,3.56992,3.61786,189626.67428475,0
+CRF.US,D,20101216,000000,3.7307,3.74129,3.65193,3.70552,94705.77367111,0
+CRF.US,D,20101217,000000,3.73002,3.7349,3.66665,3.67161,75570.172705962,0
+CRF.US,D,20101220,000000,3.71546,3.71546,3.58437,3.6139,251116.13490164,0
+CRF.US,D,20101221,000000,3.6373,3.6373,3.59364,3.60288,210408.41235154,0
+CRF.US,D,20101222,000000,3.59852,3.71546,3.59364,3.6808,188732.88720862,0
+CRF.US,D,20101223,000000,3.66665,3.75804,3.66665,3.74416,183935.91295424,0
+CRF.US,D,20101227,000000,3.76342,3.78833,3.71546,3.78833,86902.964954576,0
+CRF.US,D,20101228,000000,3.77807,3.80279,3.73002,3.77807,83661.79825694,0
+CRF.US,D,20101229,000000,3.76586,3.79094,3.75054,3.75981,78137.433456567,0
+CRF.US,D,20101230,000000,3.78109,3.79094,3.74036,3.76586,59345.322471474,0
+CRF.US,D,20101231,000000,3.76586,3.82467,3.76586,3.82467,84202.586979866,0
+CRF.US,D,20110103,000000,3.81701,3.83654,3.80279,3.82701,115851.20701091,0
+CRF.US,D,20110104,000000,3.83166,3.91832,3.83166,3.87541,117726.73361484,0
+CRF.US,D,20110105,000000,3.894,3.96821,3.8855,3.89047,156430.56652345,0
+CRF.US,D,20110106,000000,3.93916,3.98217,3.8855,3.894,95527.059401974,0
+CRF.US,D,20110107,000000,3.91832,3.99716,3.90907,3.95735,121035.64747115,0
+CRF.US,D,20110110,000000,3.97695,4.04511,3.93361,3.95735,230190.58269092,0
+CRF.US,D,20110111,000000,4.00084,4.0696,3.96821,3.99268,165734.5096511,0
+CRF.US,D,20110112,000000,4.08323,4.11353,3.97207,4.11353,276156.43559317,0
+CRF.US,D,20110113,000000,4.12831,4.12831,4.07951,4.08323,29481.899499408,0
+CRF.US,D,20110114,000000,4.05034,4.12831,4.04511,4.05034,29751.699587552,0
+CRF.US,D,20110118,000000,4.04511,4.04511,3.98217,4.01667,90725.33096103,0
+CRF.US,D,20110119,000000,4.01078,4.01078,3.80506,3.89728,225149.95637459,0
+CRF.US,D,20110120,000000,3.86984,3.8855,3.81701,3.8855,115893.9946901,0
+CRF.US,D,20110121,000000,3.86514,3.88054,3.83654,3.83654,52999.671940239,0
+CRF.US,D,20110124,000000,3.86514,4.01667,3.86514,3.97207,149885.24015607,0
+CRF.US,D,20110125,000000,4.0696,4.0696,3.98672,4.03048,134973.73396298,0
+CRF.US,D,20110126,000000,4.0696,4.07414,4.01667,4.05957,80425.385745876,0
+CRF.US,D,20110127,000000,4.07414,4.12831,4.05469,4.11856,104183.24460876,0
+CRF.US,D,20110128,000000,4.07951,4.12831,4.05469,4.08323,77451.642043094,0
+CRF.US,D,20110131,000000,4.1237,4.18014,4.08044,4.13538,50868.60780791,0
+CRF.US,D,20110201,000000,4.15701,4.20043,4.1533,4.17114,47323.173169461,0
+CRF.US,D,20110202,000000,4.18267,4.23895,4.17114,4.23895,55009.504314901,0
+CRF.US,D,20110203,000000,4.24147,4.37021,4.24147,4.33916,108396.64246102,0
+CRF.US,D,20110204,000000,4.36566,4.44434,4.36566,4.38426,107341.21304133,0
+CRF.US,D,20110207,000000,4.38947,4.4079,4.37072,4.38426,64347.915295222,0
+CRF.US,D,20110208,000000,4.3808,4.4079,4.37072,4.40454,125548.55907765,0
+CRF.US,D,20110209,000000,4.4079,4.4079,4.38426,4.39537,25684.492972474,0
+CRF.US,D,20110210,000000,4.38368,4.39494,4.35995,4.37449,78740.026604972,0
+CRF.US,D,20110211,000000,4.33638,4.34648,4.26908,4.27303,65324.900636424,0
+CRF.US,D,20110214,000000,4.30299,4.4079,4.27868,4.40454,125629.38024944,0
+CRF.US,D,20110215,000000,4.41548,4.41994,4.3808,4.41994,45339.488820961,0
+CRF.US,D,20110216,000000,4.43314,4.46873,4.39537,4.463,31791.245628306,0
+CRF.US,D,20110218,000000,4.47279,4.49212,4.46873,4.49212,39212.530872183,0
+CRF.US,D,20110222,000000,4.46873,4.51702,4.463,4.46873,59017.283597788,0
+CRF.US,D,20110223,000000,4.48741,4.56045,4.47714,4.54605,34967.042260536,0
+CRF.US,D,20110224,000000,4.57543,4.6238,4.51702,4.61252,75532.139213361,0
+CRF.US,D,20110225,000000,4.66023,4.70929,4.61547,4.63928,102046.2377432,0
+CRF.US,D,20110228,000000,4.67663,4.7527,4.67067,4.69498,100451.20814723,0
+CRF.US,D,20110301,000000,4.70929,4.77868,4.61304,4.71105,68701.561651453,0
+CRF.US,D,20110302,000000,4.71105,4.77868,4.71105,4.75321,137343.69597072,0
+CRF.US,D,20110303,000000,4.76422,4.80907,4.76422,4.78349,63354.290301007,0
+CRF.US,D,20110304,000000,4.79324,4.80764,4.75859,4.77776,93581.408546077,0
+CRF.US,D,20110307,000000,4.82202,4.83211,4.23652,4.47279,512049.66508104,0
+CRF.US,D,20110308,000000,4.49212,4.49212,4.18731,4.31923,290884.90560311,0
+CRF.US,D,20110309,000000,4.38368,4.38368,4.25141,4.30609,87723.062138796,0
+CRF.US,D,20110310,000000,4.30609,4.5357,4.28616,4.44609,147539.04908122,0
+CRF.US,D,20110311,000000,4.40454,4.47279,4.39494,4.45384,69431.329290746,0
+CRF.US,D,20110314,000000,4.46335,4.46335,4.31114,4.36499,73233.490004256,0
+CRF.US,D,20110315,000000,4.32587,4.3549,4.26638,4.29112,100432.19140093,0
+CRF.US,D,20110316,000000,4.30197,4.38855,4.27657,4.27657,73088.487313712,0
+CRF.US,D,20110317,000000,4.33075,4.4111,4.33075,4.3358,42748.457137481,0
+CRF.US,D,20110318,000000,4.37449,4.47279,4.33916,4.38368,32379.576216987,0
+CRF.US,D,20110321,000000,4.43837,4.50205,4.40454,4.44819,101047.85856242,0
+CRF.US,D,20110322,000000,4.44434,4.50719,4.42944,4.488,26591.354061693,0
+CRF.US,D,20110323,000000,4.488,4.5321,4.44819,4.5321,45537.976110476,0
+CRF.US,D,20110324,000000,4.54067,4.57138,4.52191,4.5267,45230.142529732,0
+CRF.US,D,20110325,000000,4.5357,4.54984,4.52452,4.52452,21030.144315361,0
+CRF.US,D,20110328,000000,4.5267,4.56566,4.52191,4.5469,36015.340400365,0
+CRF.US,D,20110329,000000,4.53697,4.56566,4.52191,4.54067,48611.557731337,0
+CRF.US,D,20110330,000000,4.50719,4.5267,4.41489,4.49877,65080.0600278,0
+CRF.US,D,20110331,000000,4.53697,4.62944,4.51568,4.62944,55227.008350715,0
+CRF.US,D,20110401,000000,4.64315,4.6684,4.59291,4.61942,70025.602612644,0
+CRF.US,D,20110404,000000,4.63046,4.65022,4.44434,4.56566,89955.152735849,0
+CRF.US,D,20110405,000000,4.57256,4.6174,4.54741,4.6174,49328.251357546,0
+CRF.US,D,20110406,000000,4.60917,4.61304,4.49489,4.60917,37178.927564645,0
+CRF.US,D,20110407,000000,4.61252,4.69346,4.57256,4.62246,60096.483950357,0
+CRF.US,D,20110408,000000,4.65427,4.70929,4.63876,4.65929,46227.333163879,0
+CRF.US,D,20110411,000000,4.69759,4.71937,4.60917,4.6938,75590.377998907,0
+CRF.US,D,20110412,000000,4.65871,4.74731,4.63701,4.73451,131324.89576653,0
+CRF.US,D,20110413,000000,4.74261,4.78349,4.64315,4.76422,63857.045531334,0
+CRF.US,D,20110414,000000,4.72307,4.72307,4.65427,4.6938,18863.423783716,0
+CRF.US,D,20110415,000000,4.70929,4.72307,4.65427,4.65929,28846.027044977,0
+CRF.US,D,20110418,000000,4.65427,4.68439,4.50971,4.64315,41883.195180798,0
+CRF.US,D,20110419,000000,4.61304,4.6349,4.55463,4.58466,36231.655889538,0
+CRF.US,D,20110420,000000,4.60917,4.64946,4.60917,4.64315,29128.901146201,0
+CRF.US,D,20110421,000000,4.64315,4.80292,4.64315,4.75321,156384.21320437,0
+CRF.US,D,20110425,000000,4.77868,4.79324,4.63876,4.73451,87217.929815184,0
+CRF.US,D,20110426,000000,4.75859,4.78434,4.73451,4.75321,34310.964513159,0
+CRF.US,D,20110427,000000,4.74731,4.79324,4.72307,4.76422,48635.328664212,0
+CRF.US,D,20110428,000000,4.7722,4.77868,4.73451,4.75859,17811.560003956,0
+CRF.US,D,20110429,000000,4.78855,4.78855,4.75378,4.77566,18877.686343443,0
+CRF.US,D,20110502,000000,4.79736,4.79736,4.74261,4.75859,96700.154939403,0
+CRF.US,D,20110503,000000,4.76851,4.78954,4.74183,4.76851,48817.176300714,0
+CRF.US,D,20110504,000000,4.79409,4.79409,4.74261,4.74261,46104.912859566,0
+CRF.US,D,20110505,000000,4.74183,4.78954,4.63979,4.68624,183317.86869946,0
+CRF.US,D,20110506,000000,4.71079,4.83456,4.71079,4.79409,107493.34701173,0
+CRF.US,D,20110509,000000,4.75321,4.79736,4.66158,4.79409,63852.291344759,0
+CRF.US,D,20110510,000000,4.83456,4.8391,4.74731,4.79736,88117.659624538,0
+CRF.US,D,20110511,000000,4.80907,4.87975,4.80907,4.82793,62914.528042802,0
+CRF.US,D,20110512,000000,4.8391,4.84904,4.81857,4.82835,19412.532333152,0
+CRF.US,D,20110513,000000,4.84904,4.85409,4.82396,4.82835,80203.127523487,0
+CRF.US,D,20110516,000000,4.84904,4.85963,4.83456,4.84904,48498.645800176,0
+CRF.US,D,20110517,000000,4.84406,4.84406,4.83456,4.83456,67214.689800062,0
+CRF.US,D,20110518,000000,4.8391,4.86383,4.83456,4.85963,77210.367074403,0
+CRF.US,D,20110519,000000,4.85963,4.90365,4.8391,4.89884,60819.120309785,0
+CRF.US,D,20110520,000000,4.90365,4.90365,4.85459,4.88422,66894.970752881,0
+CRF.US,D,20110523,000000,4.86939,4.86939,4.85963,4.85963,36373.092940149,0
+CRF.US,D,20110524,000000,4.87915,4.88422,4.85409,4.85963,21340.354989392,0
+CRF.US,D,20110525,000000,4.87401,4.88422,4.8391,4.88422,24901.240734209,0
+CRF.US,D,20110526,000000,4.87915,4.90365,4.87401,4.90365,31521.445540166,0
+CRF.US,D,20110527,000000,4.89884,4.94107,4.87975,4.90365,42347.916918522,0
+CRF.US,D,20110531,000000,4.92357,4.93426,4.90607,4.9123,30608.641717729,0
+CRF.US,D,20110601,000000,4.89884,4.94041,4.83456,4.89884,78778.060097572,0
+CRF.US,D,20110602,000000,4.89884,4.92847,4.84406,4.92191,54566.176416764,0
+CRF.US,D,20110603,000000,4.90962,4.92501,4.86939,4.89034,32423.552442809,0
+CRF.US,D,20110606,000000,4.84406,4.90365,4.84406,4.85459,86446.563043357,0
+CRF.US,D,20110607,000000,4.88422,4.89034,4.83859,4.84811,43286.868767121,0
+CRF.US,D,20110608,000000,4.85409,4.88422,4.84811,4.87915,63469.579325455,0
+CRF.US,D,20110609,000000,4.89034,5.02934,4.85963,5.01318,131944.12856793,0
+CRF.US,D,20110610,000000,4.98096,5.0168,4.84406,4.89884,135896.04615856,0
+CRF.US,D,20110613,000000,4.89034,4.92501,4.71677,4.84406,125862.33539163,0
+CRF.US,D,20110614,000000,4.89034,4.89548,4.69498,4.78954,117918.08962449,0
+CRF.US,D,20110615,000000,4.76851,4.81386,4.68624,4.69228,30596.756251292,0
+CRF.US,D,20110616,000000,4.68439,4.70986,4.60478,4.64509,50005.722944511,0
+CRF.US,D,20110617,000000,4.6445,4.68624,4.58517,4.62608,64717.553301444,0
+CRF.US,D,20110620,000000,4.62608,4.65628,4.58517,4.61411,77990.053672735,0
+CRF.US,D,20110621,000000,4.62094,4.7527,4.62094,4.71677,40605.507538714,0
+CRF.US,D,20110622,000000,4.71677,4.79324,4.68624,4.72158,51499.726075766,0
+CRF.US,D,20110623,000000,4.70238,4.72654,4.62608,4.72654,30166.502366236,0
+CRF.US,D,20110624,000000,4.73014,4.73014,4.63246,4.68439,45026.901053643,0
+CRF.US,D,20110627,000000,4.71079,4.79324,4.68624,4.78954,17382.494665545,0
+CRF.US,D,20110628,000000,4.76314,4.80292,4.72654,4.78298,29030.251774765,0
+CRF.US,D,20110629,000000,4.80907,4.82793,4.71079,4.72158,61822.253677151,0
+CRF.US,D,20110630,000000,4.75378,4.78189,4.73789,4.76479,50666.554878464,0
+CRF.US,D,20110701,000000,4.78189,4.81799,4.75176,4.81251,43639.867120331,0
+CRF.US,D,20110705,000000,4.82793,4.8704,4.77634,4.83456,128818.25089475,0
+CRF.US,D,20110706,000000,4.83658,4.87865,4.81605,4.87865,90591.02519028,0
+CRF.US,D,20110707,000000,4.8704,4.95925,4.86577,4.89699,56257.478290889,0
+CRF.US,D,20110708,000000,4.85963,4.9399,4.84448,4.9399,101612.41821822,0
+CRF.US,D,20110711,000000,4.93738,5.0189,4.92232,4.98659,99893.779771288,0
+CRF.US,D,20110712,000000,4.96977,4.98609,4.92357,4.95295,86206.476621309,0
+CRF.US,D,20110713,000000,4.96228,5.03884,4.92913,4.92913,106711.28332011,0
+CRF.US,D,20110714,000000,4.89034,4.98213,4.89034,4.90365,71381.734333218,0
+CRF.US,D,20110715,000000,4.89548,4.92913,4.85963,4.89548,41155.804634792,0
+CRF.US,D,20110718,000000,4.90962,4.90962,4.79694,4.84357,96916.470428573,0
+CRF.US,D,20110719,000000,4.87401,4.89884,4.85256,4.85256,9895.8393562618,0
+CRF.US,D,20110720,000000,4.89034,4.90962,4.84357,4.85963,43765.853064572,0
+CRF.US,D,20110721,000000,4.90365,4.9934,4.87401,4.96228,67116.040428628,0
+CRF.US,D,20110722,000000,4.94427,4.98609,4.94427,4.95295,41723.929930529,0
+CRF.US,D,20110725,000000,4.89884,4.91692,4.64164,4.78189,118392.31973536,0
+CRF.US,D,20110726,000000,4.76295,4.87401,4.73099,4.82094,36041.488426529,0
+CRF.US,D,20110727,000000,4.81251,4.86383,4.73595,4.76623,33513.449715171,0
+CRF.US,D,20110728,000000,4.78954,4.80468,4.6938,4.70986,51866.986988699,0
+CRF.US,D,20110729,000000,4.67891,4.77028,4.63551,4.71037,63279.411862448,0
+CRF.US,D,20110801,000000,4.7919,4.83859,4.72014,4.78189,52404.210071696,0
+CRF.US,D,20110802,000000,4.82202,4.89236,4.78434,4.81093,47056.938721249,0
+CRF.US,D,20110803,000000,4.83456,4.83456,4.73502,4.80907,26350.079093001,0
+CRF.US,D,20110804,000000,4.78954,4.82094,4.636,4.74588,52904.588208735,0
+CRF.US,D,20110805,000000,4.67225,4.72435,3.93606,4.56373,286002.3559904,0
+CRF.US,D,20110808,000000,3.73337,4.42769,3.73337,3.95735,193464.49139757,0
+CRF.US,D,20110809,000000,3.91,4.09761,3.41972,4.08222,240416.83801415,0
+CRF.US,D,20110810,000000,3.99901,4.19168,3.96232,4.07196,101724.14160274,0
+CRF.US,D,20110811,000000,4.02501,4.11856,3.94178,4.11353,72686.758548108,0
+CRF.US,D,20110812,000000,4.11856,4.17055,4.06142,4.06142,41066.663636508,0
+CRF.US,D,20110815,000000,4.08701,4.30694,4.08222,4.21785,56672.281069574,0
+CRF.US,D,20110816,000000,4.2069,4.2695,4.13001,4.2541,79709.880666312,0
+CRF.US,D,20110817,000000,4.30694,4.4111,4.19723,4.4111,44282.870854624,0
+CRF.US,D,20110818,000000,4.31182,4.38426,4.13472,4.2541,120537.64642741,0
+CRF.US,D,20110819,000000,4.16592,4.2695,4.13472,4.18646,19507.616064656,0
+CRF.US,D,20110822,000000,4.2695,4.27608,4.1237,4.1237,55974.604189665,0
+CRF.US,D,20110823,000000,4.13472,4.16592,4.08701,4.09761,41971.147632438,0
+CRF.US,D,20110824,000000,4.11856,4.19723,4.07196,4.11353,117594.80493737,0
+CRF.US,D,20110825,000000,4.13472,4.22289,4.07835,4.09314,39035.437422257,0
+CRF.US,D,20110826,000000,4.07414,4.14279,3.97822,4.13295,68083.517396678,0
+CRF.US,D,20110829,000000,4.15659,4.21785,4.13472,4.18267,24248.728626766,0
+CRF.US,D,20110830,000000,4.16592,4.21785,4.14977,4.21785,24025.281857731,0
+CRF.US,D,20110831,000000,4.2695,4.2695,4.20606,4.23333,28128.144872121,0
+CRF.US,D,20110901,000000,4.24425,4.30264,4.24425,4.30264,76587.568633054,0
+CRF.US,D,20110902,000000,4.23785,4.30846,4.22743,4.29844,38763.260240828,0
+CRF.US,D,20110906,000000,4.24821,4.24821,4.17897,4.21505,70991.891034052,0
+CRF.US,D,20110907,000000,4.25831,4.28027,4.18747,4.28027,31963.584891659,0
+CRF.US,D,20110908,000000,4.28027,4.39815,4.28027,4.38148,73571.037251093,0
+CRF.US,D,20110909,000000,4.38107,4.39167,4.30694,4.33353,80729.65368669,0
+CRF.US,D,20110912,000000,4.31746,4.33353,4.28616,4.31746,76794.375749073,0
+CRF.US,D,20110913,000000,4.34447,4.34447,4.21708,4.2595,59250.238739972,0
+CRF.US,D,20110914,000000,4.24383,4.29702,4.23333,4.2595,32204.859860349,0
+CRF.US,D,20110915,000000,4.31283,4.32924,4.24929,4.29156,46346.187828259,0
+CRF.US,D,20110916,000000,4.31283,4.31283,4.24383,4.24929,18120.582131344,0
+CRF.US,D,20110919,000000,4.2595,4.2595,4.10113,4.1819,38230.791344405,0
+CRF.US,D,20110920,000000,4.1819,4.22239,4.1819,4.20673,21662.45112986,0
+CRF.US,D,20110921,000000,4.22903,4.22903,4.20673,4.22239,20206.481491209,0
+CRF.US,D,20110922,000000,4.20673,4.22903,4.1819,4.1819,54359.369300742,0
+CRF.US,D,20110923,000000,4.17897,4.24821,4.17897,4.23256,38264.070650434,0
+CRF.US,D,20110926,000000,4.2541,4.2541,4.14279,4.1819,44461.152851194,0
+CRF.US,D,20110927,000000,4.1958,4.32924,4.1958,4.2595,50816.311755582,0
+CRF.US,D,20110928,000000,4.32924,4.32924,4.26513,4.30694,17710.533539232,0
+CRF.US,D,20110929,000000,4.32924,4.32924,4.27608,4.32215,36679.737974248,0
+CRF.US,D,20110930,000000,4.32495,4.40521,4.22188,4.36273,68505.451455228,0
+CRF.US,D,20111003,000000,4.31283,4.37668,4.18974,4.28616,48793.405367836,0
+CRF.US,D,20111004,000000,4.28515,4.28995,4.04956,4.18351,114183.67606967,0
+CRF.US,D,20111005,000000,4.19445,4.28676,4.19445,4.23333,23407.237602957,0
+CRF.US,D,20111006,000000,4.2541,4.34682,4.23333,4.27657,6792.5440693053,0
+CRF.US,D,20111007,000000,4.28515,4.3332,4.25275,4.3114,6438.3571694536,0
+CRF.US,D,20111010,000000,4.33758,4.37668,4.29474,4.32924,44473.038317631,0
+CRF.US,D,20111011,000000,4.41994,4.48313,4.3332,4.41994,53773.415805352,0
+CRF.US,D,20111012,000000,4.40648,4.45073,4.3332,4.44678,30392.326228557,0
+CRF.US,D,20111013,000000,4.38148,4.49455,4.37072,4.41994,27023.985040033,0
+CRF.US,D,20111014,000000,4.48313,4.48313,4.34404,4.48313,35234.465255391,0
+CRF.US,D,20111017,000000,4.42962,4.5002,4.35423,4.47243,29063.53108079,0
+CRF.US,D,20111018,000000,4.48313,4.5002,4.4344,4.49455,13879.847706272,0
+CRF.US,D,20111019,000000,4.49455,4.49455,4.39815,4.41456,41069.040729795,0
+CRF.US,D,20111020,000000,4.40648,4.44678,4.3114,4.37072,14713.018903574,0
+CRF.US,D,20111021,000000,4.37408,4.44568,4.31443,4.31863,24818.042469146,0
+CRF.US,D,20111024,000000,4.33758,4.46823,4.32924,4.41456,15755.374310185,0
+CRF.US,D,20111025,000000,4.37408,4.42903,4.34682,4.40521,14780.766062272,0
+CRF.US,D,20111026,000000,4.42289,4.42289,4.35423,4.41456,13024.094122738,0
+CRF.US,D,20111027,000000,4.42962,4.63876,4.42289,4.42962,66596.645545288,0
+CRF.US,D,20111028,000000,4.41842,4.53697,4.3405,4.46714,68569.632973992,0
+CRF.US,D,20111031,000000,4.43837,4.53125,4.43314,4.48278,26562.828942241,0
+CRF.US,D,20111101,000000,4.43837,4.50433,4.36829,4.50433,51336.895185566,0
+CRF.US,D,20111102,000000,4.53166,4.56406,4.46823,4.49455,26062.4508052,0
+CRF.US,D,20111103,000000,4.51568,4.51568,4.41244,4.47664,46689.677808315,0
+CRF.US,D,20111104,000000,4.51568,4.54782,4.45476,4.45476,34555.805121782,0
+CRF.US,D,20111107,000000,4.48278,4.51568,4.45476,4.48278,34688.922345887,0
+CRF.US,D,20111108,000000,4.52637,4.55842,4.52637,4.54218,59150.400821895,0
+CRF.US,D,20111109,000000,4.57601,4.59082,4.46714,4.59082,51382.05995803,0
+CRF.US,D,20111110,000000,4.57988,4.66158,4.57988,4.60783,19394.704133494,0
+CRF.US,D,20111111,000000,4.62944,4.85821,4.62944,4.80292,262578.47873442,0
+CRF.US,D,20111114,000000,4.80292,4.83616,4.69901,4.79259,68114.419609419,0
+CRF.US,D,20111115,000000,4.79259,5.00924,4.78189,5.00924,109589.9432914,0
+CRF.US,D,20111116,000000,4.97112,5.08487,4.88422,5.04877,76077.682122864,0
+CRF.US,D,20111117,000000,4.67891,4.72705,4.35768,4.41244,234097.33550911,0
+CRF.US,D,20111118,000000,4.40521,4.40521,3.86413,3.96013,190215.00487343,0
+CRF.US,D,20111121,000000,3.87431,3.87431,3.62988,3.79245,226551.25286761,0
+CRF.US,D,20111122,000000,3.81896,3.81896,3.60819,3.62988,129853.47502151,0
+CRF.US,D,20111123,000000,3.56014,3.64671,3.55266,3.56478,52281.789767383,0
+CRF.US,D,20111125,000000,3.55266,3.73759,3.55266,3.55266,79940.458715208,0
+CRF.US,D,20111128,000000,3.65193,3.6893,3.59657,3.624,78493.997449705,0
+CRF.US,D,20111129,000000,3.60256,3.65193,3.56478,3.62988,59534.30138784,0
+CRF.US,D,20111130,000000,3.60819,3.70552,3.60819,3.64671,87469.901703668,0
+CRF.US,D,20111201,000000,3.60819,3.74945,3.60819,3.63622,61938.731248243,0
+CRF.US,D,20111202,000000,3.67936,3.70552,3.61837,3.70552,58997.078304842,0
+CRF.US,D,20111205,000000,3.74323,3.74323,3.67281,3.72127,49797.727281848,0
+CRF.US,D,20111206,000000,3.69451,3.72783,3.69451,3.70091,66440.945934949,0
+CRF.US,D,20111207,000000,3.74945,3.79245,3.64671,3.70552,118780.97448788,0
+CRF.US,D,20111208,000000,3.68407,3.68407,3.64009,3.65193,33872.390801598,0
+CRF.US,D,20111209,000000,3.72127,3.75981,3.66227,3.72127,107296.04826886,0
+CRF.US,D,20111212,000000,3.67936,3.74945,3.65193,3.67281,61270.768034429,0
+CRF.US,D,20111213,000000,3.66767,3.66767,3.42804,3.46727,122482.10873666,0
+CRF.US,D,20111214,000000,3.42367,3.45506,3.26559,3.31397,165260.27954024,0
+CRF.US,D,20111215,000000,3.35258,3.43395,3.33601,3.4177,46642.135942563,0
+CRF.US,D,20111216,000000,3.41215,3.4177,3.29277,3.3466,90039.539547559,0
+CRF.US,D,20111219,000000,3.35848,3.35848,3.22764,3.23268,201945.9602477,0
+CRF.US,D,20111220,000000,3.23268,3.32608,3.23268,3.28754,104464.93016333,0
+CRF.US,D,20111221,000000,3.28754,3.28754,3.15638,3.17842,258360.32669559,0
+CRF.US,D,20111222,000000,3.15638,3.17842,3.08705,3.17286,659957.16362185,0
+CRF.US,D,20111223,000000,3.19491,3.25489,3.1621,3.25489,85832.084428513,0
+CRF.US,D,20111227,000000,3.28754,3.28754,3.23268,3.24884,241837.15125349,0
+CRF.US,D,20111228,000000,3.24884,3.25489,3.16774,3.20543,114811.22869761,0
+CRF.US,D,20111229,000000,3.17842,3.23268,3.17842,3.21174,54947.699889423,0
+CRF.US,D,20111230,000000,3.23268,3.24353,3.20039,3.24353,117061.14749431,0
+CRF.US,D,20120103,000000,3.28165,3.30379,3.24884,3.27736,181224.83805974,0
+CRF.US,D,20120104,000000,3.28754,3.30976,3.26029,3.30379,114707.82513958,0
+CRF.US,D,20120105,000000,3.29782,3.33029,3.28165,3.29782,73417.714734043,0
+CRF.US,D,20120106,000000,3.31397,3.31397,3.28165,3.29782,39882.871179283,0
+CRF.US,D,20120109,000000,3.30976,3.3466,3.29782,3.33029,131689.77958616,0
+CRF.US,D,20120110,000000,3.35848,3.3631,3.32608,3.3466,159226.02822967,0
+CRF.US,D,20120111,000000,3.31397,3.31397,3.27115,3.27736,97573.736722594,0
+CRF.US,D,20120112,000000,3.29782,3.32608,3.27115,3.31397,80272.063228826,0
+CRF.US,D,20120113,000000,3.31397,3.32608,3.27115,3.32608,61325.441180042,0
+CRF.US,D,20120117,000000,3.3466,3.35258,3.27736,3.30976,161606.68715722,0
+CRF.US,D,20120118,000000,3.33601,3.33601,3.28754,3.29277,47604.858724041,0
+CRF.US,D,20120119,000000,3.32608,3.33029,3.28165,3.29782,98573.304450029,0
+CRF.US,D,20120120,000000,3.31397,3.32608,3.29277,3.30379,20031.765134572,0
+CRF.US,D,20120123,000000,3.29782,3.32608,3.29782,3.30976,76914.418960097,0
+CRF.US,D,20120124,000000,3.30976,3.3631,3.29782,3.3466,65165.635386155,0
+CRF.US,D,20120125,000000,3.34215,3.40121,3.33601,3.40121,94560.770980568,0
+CRF.US,D,20120126,000000,3.4177,3.46727,3.41215,3.46727,113350.50487236,0
+CRF.US,D,20120127,000000,3.47188,3.51522,3.46137,3.51522,172694.6387972,0
+CRF.US,D,20120130,000000,3.51522,3.52658,3.49461,3.49461,128184.75553362,0
+CRF.US,D,20120131,000000,3.53128,3.57007,3.49461,3.54803,158548.55664272,0
+CRF.US,D,20120201,000000,3.54307,3.56478,3.53643,3.55266,96366.173332494,0
+CRF.US,D,20120202,000000,3.56478,3.56478,3.54803,3.55266,92460.609060974,0
+CRF.US,D,20120203,000000,3.54307,3.57007,3.53128,3.55266,100158.82567286,0
+CRF.US,D,20120206,000000,3.56478,3.58681,3.55266,3.58681,85200.966160658,0
+CRF.US,D,20120207,000000,3.59186,3.6139,3.57546,3.6139,114854.01637677,0
+CRF.US,D,20120208,000000,3.61837,3.64671,3.6139,3.64671,71741.863966288,0
+CRF.US,D,20120209,000000,3.64671,3.67936,3.624,3.63622,124534.72879051,0
+CRF.US,D,20120210,000000,3.65193,3.66767,3.62988,3.64671,128371.35735667,0
+CRF.US,D,20120213,000000,3.64009,3.65193,3.60819,3.64671,114539.05151618,0
+CRF.US,D,20120214,000000,3.64671,3.66227,3.6139,3.62988,82267.633043764,0
+CRF.US,D,20120215,000000,3.64009,3.64009,3.55266,3.56478,156019.32938472,0
+CRF.US,D,20120216,000000,3.56014,3.58681,3.51522,3.54307,67622.361298886,0
+CRF.US,D,20120217,000000,3.56478,3.58017,3.53643,3.55266,46607.668089893,0
+CRF.US,D,20120221,000000,3.60256,3.63622,3.58681,3.59186,86862.554368686,0
+CRF.US,D,20120222,000000,3.64009,3.65193,3.59657,3.61837,94186.37878777,0
+CRF.US,D,20120223,000000,3.65649,3.66227,3.624,3.62988,40309.559424408,0
+CRF.US,D,20120224,000000,3.66227,3.68407,3.65193,3.66767,72226.790996961,0
+CRF.US,D,20120227,000000,3.66767,3.66767,3.64009,3.65649,46872.713991461,0
+CRF.US,D,20120228,000000,3.66227,3.6893,3.65649,3.6893,49469.688408157,0
+CRF.US,D,20120229,000000,3.6893,3.72127,3.67936,3.68407,109160.87795297,0
+CRF.US,D,20120301,000000,3.68407,3.6893,3.61837,3.67281,90987.999769311,0
+CRF.US,D,20120302,000000,3.67936,3.71108,3.64671,3.64671,115183.2437971,0
+CRF.US,D,20120305,000000,3.68407,3.71108,3.65193,3.66767,106740.9969862,0
+CRF.US,D,20120306,000000,3.65193,3.66767,3.6139,3.61837,151776.21786635,0
+CRF.US,D,20120307,000000,3.62988,3.65649,3.61837,3.65193,60506.532542465,0
+CRF.US,D,20120308,000000,3.65649,3.66227,3.62988,3.66227,90589.836643638,0
+CRF.US,D,20120309,000000,3.66767,3.71738,3.66767,3.70091,122597.39776112,0
+CRF.US,D,20120312,000000,3.71738,3.72783,3.6893,3.72127,165023.75875814,0
+CRF.US,D,20120313,000000,3.6893,3.70091,3.64009,3.66767,93109.555528489,0
+CRF.US,D,20120314,000000,3.66227,3.66767,3.64009,3.64671,74210.475345458,0
+CRF.US,D,20120315,000000,3.66767,3.68407,3.64009,3.68407,63444.619845935,0
+CRF.US,D,20120316,000000,3.67936,3.67936,3.64009,3.66767,67353.749757388,0
+CRF.US,D,20120319,000000,3.67281,3.67936,3.65649,3.66767,28830.575938608,0
+CRF.US,D,20120320,000000,3.67281,3.71108,3.66227,3.68407,64502.426358916,0
+CRF.US,D,20120321,000000,3.68407,3.6893,3.66767,3.68407,27972.445261785,0
+CRF.US,D,20120322,000000,3.6893,3.70091,3.65649,3.67281,52817.824303738,0
+CRF.US,D,20120323,000000,3.67936,3.68407,3.64009,3.68407,41250.888366296,0
+CRF.US,D,20120326,000000,3.67936,3.70091,3.66227,3.68407,127015.22563611,0
+CRF.US,D,20120327,000000,3.6893,3.69451,3.66767,3.68407,59194.377047715,0
+CRF.US,D,20120328,000000,3.69451,3.71738,3.66767,3.70552,129294.85809891,0
+CRF.US,D,20120329,000000,3.68407,3.71108,3.64009,3.71108,69537.109942043,0
+CRF.US,D,20120330,000000,3.72127,3.72127,3.6893,3.69451,69064.068377812,0
+CRF.US,D,20120402,000000,3.71108,3.74945,3.69451,3.73759,172005.28174381,0
+CRF.US,D,20120403,000000,3.74945,3.79784,3.74323,3.78227,114781.5150315,0
+CRF.US,D,20120404,000000,3.78741,3.80432,3.74945,3.79784,176843.8551307,0
+CRF.US,D,20120405,000000,3.78741,3.86413,3.78741,3.85798,124090.21234573,0
+CRF.US,D,20120409,000000,3.85798,3.85798,3.83123,3.84142,108401.39664759,0
+CRF.US,D,20120410,000000,3.85243,3.86818,3.73759,3.75981,192406.6848846,0
+CRF.US,D,20120411,000000,3.74945,3.74945,3.67936,3.70552,83113.878254147,0
+CRF.US,D,20120412,000000,3.71108,3.7338,3.69451,3.7338,60929.65514766,0
+CRF.US,D,20120413,000000,3.73759,3.75424,3.73759,3.75424,91628.626410317,0
+CRF.US,D,20120416,000000,3.78227,3.78741,3.73759,3.76586,31131.602241,0
+CRF.US,D,20120417,000000,3.76586,3.80432,3.76586,3.77646,57227.332352229,0
+CRF.US,D,20120418,000000,3.78227,3.79784,3.77646,3.79245,26069.582085065,0
+CRF.US,D,20120419,000000,3.79784,3.79784,3.75981,3.76586,103701.88321802,0
+CRF.US,D,20120420,000000,3.75981,3.80432,3.75424,3.76586,51335.706638922,0
+CRF.US,D,20120423,000000,3.77065,3.77646,3.74945,3.77065,43157.317182947,0
+CRF.US,D,20120424,000000,3.75424,3.77646,3.74945,3.76586,81386.919980709,0
+CRF.US,D,20120425,000000,3.76586,3.78227,3.76586,3.77646,75421.604375488,0
+CRF.US,D,20120426,000000,3.77646,3.79245,3.77646,3.79245,58162.718560896,0
+CRF.US,D,20120427,000000,3.80432,3.82467,3.78741,3.82467,67510.637914368,0
+CRF.US,D,20120430,000000,3.81476,3.84638,3.81476,3.84142,116728.35443404,0
+CRF.US,D,20120501,000000,3.83654,3.85798,3.83123,3.84142,123926.19290888,0
+CRF.US,D,20120502,000000,3.84638,3.84638,3.80969,3.81476,157110.41520372,0
+CRF.US,D,20120503,000000,3.83654,3.83654,3.81896,3.81896,105583.35255514,0
+CRF.US,D,20120504,000000,3.83123,3.83123,3.79784,3.82467,166009.06392583,0
+CRF.US,D,20120507,000000,3.83123,3.86818,3.79784,3.86413,132133.10748431,0
+CRF.US,D,20120508,000000,3.8855,3.8855,3.85243,3.86818,110473.03344772,0
+CRF.US,D,20120509,000000,3.86818,3.86818,3.83123,3.86818,86504.801828904,0
+CRF.US,D,20120510,000000,3.86413,3.86413,3.84638,3.86413,172934.72521924,0
+CRF.US,D,20120511,000000,3.79784,3.79784,3.74945,3.77065,178350.93227504,0
+CRF.US,D,20120514,000000,3.77065,3.78741,3.28754,3.37993,638714.26945723,0
+CRF.US,D,20120515,000000,3.35848,3.57007,3.35848,3.53128,154015.43974328,0
+CRF.US,D,20120516,000000,3.56014,3.6139,3.44537,3.49856,123966.60349476,0
+CRF.US,D,20120517,000000,3.49856,3.49856,3.39566,3.40121,122025.70682547,0
+CRF.US,D,20120518,000000,3.39036,3.39036,3.26029,3.26559,190550.17502698,0
+CRF.US,D,20120521,000000,3.26029,3.26029,3.10262,3.1621,400756.53444907,0
+CRF.US,D,20120522,000000,3.19491,3.32608,3.15638,3.28754,88647.751427671,0
+CRF.US,D,20120523,000000,3.26029,3.30379,3.2389,3.24884,113897.23632852,0
+CRF.US,D,20120524,000000,3.26029,3.32608,3.21174,3.30379,60070.335924193,0
+CRF.US,D,20120525,000000,3.34215,3.40121,3.31397,3.35848,107311.49937522,0
+CRF.US,D,20120529,000000,3.3631,3.43395,3.34215,3.39566,62764.771165683,0
+CRF.US,D,20120530,000000,3.40634,3.42367,3.36881,3.39036,79799.021664596,0
+CRF.US,D,20120531,000000,3.40121,3.40121,3.29782,3.33029,144858.87639945,0
+CRF.US,D,20120601,000000,3.38378,3.38378,3.27736,3.30976,61483.517883668,0
+CRF.US,D,20120604,000000,3.26559,3.30379,3.26029,3.28165,82160.663845823,0
+CRF.US,D,20120605,000000,3.27736,3.32608,3.26029,3.32608,61121.011157311,0
+CRF.US,D,20120606,000000,3.31397,3.3466,3.31397,3.3466,72875.737464472,0
+CRF.US,D,20120607,000000,3.35258,3.40121,3.33601,3.40121,79695.618106584,0
+CRF.US,D,20120608,000000,3.36881,3.39566,3.31976,3.39566,36080.710465773,0
+CRF.US,D,20120611,000000,3.41215,3.42804,3.39566,3.40634,83321.873916814,0
+CRF.US,D,20120612,000000,3.42804,3.45506,3.39566,3.4177,157527.59507569,0
+CRF.US,D,20120613,000000,3.3466,3.37454,3.30379,3.32608,62971.578281705,0
+CRF.US,D,20120614,000000,3.32608,3.35848,3.32608,3.33029,56567.688964921,0
+CRF.US,D,20120615,000000,3.31976,3.33029,3.26559,3.28754,91975.682030305,0
+CRF.US,D,20120618,000000,3.28754,3.28754,3.2389,3.26029,91548.993785182,0
+CRF.US,D,20120619,000000,3.25489,3.30379,3.24884,3.28165,103801.72113609,0
+CRF.US,D,20120620,000000,3.26559,3.30976,3.24353,3.30976,78832.733243189,0
+CRF.US,D,20120621,000000,3.29277,3.29782,3.26029,3.26029,60720.47093835,0
+CRF.US,D,20120622,000000,3.28754,3.33029,3.26029,3.31397,63996.105488658,0
+CRF.US,D,20120625,000000,3.31397,3.33029,3.29782,3.31397,71601.615462322,0
+CRF.US,D,20120626,000000,3.32608,3.36881,3.31397,3.36881,105747.371992,0
+CRF.US,D,20120627,000000,3.38378,3.38378,3.34215,3.34215,85601.506379618,0
+CRF.US,D,20120628,000000,3.34215,3.4177,3.34215,3.40121,46589.839890237,0
+CRF.US,D,20120629,000000,3.4177,3.51052,3.39566,3.47188,127772.3298482,0
+CRF.US,D,20120702,000000,3.46137,3.54803,3.46137,3.53128,114428.51667829,0
+CRF.US,D,20120703,000000,3.53643,3.62988,3.53128,3.58017,59856.397528309,0
+CRF.US,D,20120705,000000,3.58017,3.65649,3.57546,3.65193,114256.17741494,0
+CRF.US,D,20120706,000000,3.65649,3.68407,3.63622,3.67281,94777.086469739,0
+CRF.US,D,20120709,000000,3.66767,3.68407,3.66227,3.66767,184419.65143825,0
+CRF.US,D,20120710,000000,3.67936,3.6893,3.58017,3.63622,167510.19833695,0
+CRF.US,D,20120711,000000,3.61837,3.64671,3.60819,3.63622,66023.766062977,0
+CRF.US,D,20120712,000000,3.59657,3.59657,3.45506,3.55266,134103.71781973,0
+CRF.US,D,20120713,000000,3.57546,3.58017,3.48821,3.53643,48293.027230799,0
+CRF.US,D,20120716,000000,3.43395,3.44537,3.34215,3.38378,262986.15023325,0
+CRF.US,D,20120717,000000,3.4177,3.4177,3.34215,3.40634,112290.3212661,0
+CRF.US,D,20120718,000000,3.43975,3.43975,3.3631,3.42367,115511.2826708,0
+CRF.US,D,20120719,000000,3.41215,3.46137,3.41215,3.44537,43222.687248355,0
+CRF.US,D,20120720,000000,3.44537,3.45035,3.41215,3.42804,28952.996242919,0
+CRF.US,D,20120723,000000,3.39566,3.47795,3.39566,3.45506,116848.39764506,0
+CRF.US,D,20120724,000000,3.43975,3.47188,3.40634,3.43975,73678.006449036,0
+CRF.US,D,20120725,000000,3.42804,3.45035,3.35258,3.36881,152567.78993112,0
+CRF.US,D,20120726,000000,3.37454,3.42804,3.31976,3.34215,233774.05082198,0
+CRF.US,D,20120727,000000,3.3631,3.39036,3.30976,3.36881,96538.512595846,0
+CRF.US,D,20120730,000000,3.39036,3.42804,3.37993,3.4177,70950.291901519,0
+CRF.US,D,20120731,000000,3.44537,3.46727,3.3631,3.39566,274573.29146362,0
+CRF.US,D,20120801,000000,3.43395,3.50411,3.3466,3.48821,133225.38184996,0
+CRF.US,D,20120802,000000,3.47795,3.48299,3.38378,3.40634,192804.84801027,0
+CRF.US,D,20120803,000000,3.44537,3.46137,3.42367,3.42804,48131.384887242,0
+CRF.US,D,20120806,000000,3.46137,3.51522,3.45035,3.50411,163451.31154838,0
+CRF.US,D,20120807,000000,3.52658,3.56014,3.52128,3.53128,188220.62360514,0
+CRF.US,D,20120808,000000,3.52658,3.55266,3.52128,3.54307,88168.76713022,0
+CRF.US,D,20120809,000000,3.54307,3.56014,3.51052,3.53643,139675.62448585,0
+CRF.US,D,20120810,000000,3.55266,3.56014,3.53128,3.54307,124722.51916023,0
+CRF.US,D,20120813,000000,3.53044,3.5742,3.53044,3.55173,61402.69671189,0
+CRF.US,D,20120814,000000,3.54735,3.56898,3.53583,3.55173,30663.314863346,0
+CRF.US,D,20120815,000000,3.5582,3.56898,3.54735,3.56386,53666.446607408,0
+CRF.US,D,20120816,000000,3.56898,3.59112,3.56898,3.57941,93168.982860678,0
+CRF.US,D,20120817,000000,3.5863,3.59112,3.5582,3.56898,45245.593636101,0
+CRF.US,D,20120820,000000,3.52439,3.54735,3.50183,3.53583,83462.122420781,0
+CRF.US,D,20120821,000000,3.55173,3.55173,3.51892,3.51892,49249.807279057,0
+CRF.US,D,20120822,000000,3.51479,3.56386,3.51479,3.54735,43941.757967854,0
+CRF.US,D,20120823,000000,3.5418,3.56386,3.53583,3.55173,51830.14204274,0
+CRF.US,D,20120824,000000,3.5582,3.56386,3.53044,3.55173,28886.437630867,0
+CRF.US,D,20120827,000000,3.5582,3.5863,3.5582,3.5742,104310.41909964,0
+CRF.US,D,20120828,000000,3.5582,3.60733,3.5582,3.60733,53511.935543716,0
+CRF.US,D,20120829,000000,3.6139,3.6139,3.5863,3.60221,61683.193719827,0
+CRF.US,D,20120830,000000,3.61837,3.62988,3.59616,3.62383,141572.54492935,0
+CRF.US,D,20120831,000000,3.62988,3.66329,3.6139,3.65193,101327.16702371,0
+CRF.US,D,20120904,000000,3.65193,3.68525,3.64689,3.65193,137888.05033357,0
+CRF.US,D,20120905,000000,3.64689,3.66329,3.6406,3.66329,76755.153709829,0
+CRF.US,D,20120906,000000,3.66835,3.71227,3.65193,3.70552,187123.59505291,0
+CRF.US,D,20120907,000000,3.71227,3.76232,3.71227,3.74508,186056.28016678,0
+CRF.US,D,20120910,000000,3.74508,3.75097,3.74036,3.74508,226533.42466797,0
+CRF.US,D,20120911,000000,3.75634,3.75634,3.72294,3.75634,197555.46894552,0
+CRF.US,D,20120912,000000,3.76064,3.76064,3.69956,3.74987,101500.6948337,0
+CRF.US,D,20120913,000000,3.75467,3.78318,3.74365,3.76662,81800.534212751,0
+CRF.US,D,20120914,000000,3.77714,3.81667,3.76662,3.77714,155328.78378467,0
+CRF.US,D,20120917,000000,3.77714,3.81053,3.76064,3.76662,104170.17059567,0
+CRF.US,D,20120918,000000,3.78318,3.78318,3.77116,3.77714,63638.352948874,0
+CRF.US,D,20120919,000000,3.79412,3.80002,3.76064,3.77116,89351.371040801,0
+CRF.US,D,20120920,000000,3.78318,3.79412,3.77116,3.77714,72975.57538255,0
+CRF.US,D,20120921,000000,3.77714,3.80615,3.77714,3.79412,26650.781393882,0
+CRF.US,D,20120924,000000,3.79412,3.82787,3.79412,3.81053,131284.48518061,0
+CRF.US,D,20120925,000000,3.85009,3.85767,3.80615,3.80615,198391.01723612,0
+CRF.US,D,20120926,000000,3.80615,3.80615,3.74987,3.77714,107355.47560105,0
+CRF.US,D,20120927,000000,3.77714,3.80615,3.74987,3.76662,123878.65104314,0
+CRF.US,D,20120928,000000,3.76662,3.77116,3.74987,3.77116,38513.66544563,0
+CRF.US,D,20121001,000000,3.77116,3.83351,3.77116,3.78318,169090.9653732,0
+CRF.US,D,20121002,000000,3.78875,3.84025,3.78875,3.84025,73571.037251093,0
+CRF.US,D,20121003,000000,3.85767,3.91689,3.84025,3.91689,143671.51830229,0
+CRF.US,D,20121004,000000,3.91116,3.96232,3.90099,3.93404,171149.52816026,0
+CRF.US,D,20121005,000000,3.93404,3.96232,3.93404,3.95693,67478.547154987,0
+CRF.US,D,20121008,000000,3.95693,3.96855,3.92882,3.96232,102007.01570396,0
+CRF.US,D,20121009,000000,3.95693,3.96232,3.92387,3.94128,163945.74695221,0
+CRF.US,D,20121010,000000,3.94128,3.94128,3.66649,3.85009,699337.27957081,0
+CRF.US,D,20121011,000000,3.8776,3.8776,3.80432,3.86514,133750.71946653,0
+CRF.US,D,20121012,000000,3.84308,3.8776,3.78555,3.78555,93212.959086498,0
+CRF.US,D,20121015,000000,3.80432,3.8266,3.52522,3.67936,340933.4162268,0
+CRF.US,D,20121016,000000,3.67936,3.70173,3.63471,3.67936,154127.1631278,0
+CRF.US,D,20121017,000000,3.67936,3.67936,3.63865,3.667,76023.008977249,0
+CRF.US,D,20121018,000000,3.667,3.68441,3.62721,3.65564,88789.188478282,0
+CRF.US,D,20121019,000000,3.65564,3.67936,3.62115,3.62115,243513.00202126,0
+CRF.US,D,20121022,000000,3.5651,3.65564,3.42367,3.44051,756438.62597879,0
+CRF.US,D,20121023,000000,3.44051,3.48501,3.32111,3.36596,253961.51556688,0
+CRF.US,D,20121024,000000,3.39481,3.46363,3.32111,3.44682,144257.4717977,0
+CRF.US,D,20121025,000000,3.48501,3.49772,3.4119,3.46363,79895.293942742,0
+CRF.US,D,20121026,000000,3.44682,3.51951,3.40592,3.49149,52429.169551217,0
+CRF.US,D,20121031,000000,3.49149,3.62721,3.46363,3.58782,94369.414970916,0
+CRF.US,D,20121101,000000,3.51951,3.62721,3.49149,3.59994,121602.58422025,0
+CRF.US,D,20121102,000000,3.60399,3.61651,3.50133,3.52522,106292.91490149,0
+CRF.US,D,20121105,000000,3.56014,3.61651,3.44682,3.47433,87916.795241736,0
+CRF.US,D,20121106,000000,3.46836,3.51951,3.46836,3.46836,77572.873800762,0
+CRF.US,D,20121107,000000,3.46836,3.46836,3.41704,3.44682,150160.98297743,0
+CRF.US,D,20121108,000000,3.4511,3.46363,3.39481,3.40592,155015.00747071,0
+CRF.US,D,20121109,000000,3.4119,3.45709,3.39481,3.44682,77927.060700614,0
+CRF.US,D,20121112,000000,3.46836,3.53128,3.43419,3.49149,148710.95607199,0
+CRF.US,D,20121113,000000,3.46786,3.50688,3.40912,3.47812,70511.718189959,0
+CRF.US,D,20121114,000000,3.51303,3.51303,3.2305,3.28224,294731.04254245,0
+CRF.US,D,20121115,000000,3.1154,3.2305,3.06333,3.17286,409082.3036889,0
+CRF.US,D,20121116,000000,3.12122,3.345,3.12122,3.28831,168343.36953426,0
+CRF.US,D,20121119,000000,3.345,3.46137,3.32278,3.3684,166119.59876371,0
+CRF.US,D,20121120,000000,3.3684,3.39768,3.27736,3.36267,244674.21209225,0
+CRF.US,D,20121121,000000,3.30522,3.31632,3.20146,3.24186,258783.44930077,0
+CRF.US,D,20121123,000000,3.2469,3.28831,3.2305,3.28831,51054.021084341,0
+CRF.US,D,20121126,000000,3.28831,3.37489,3.23673,3.31084,232833.91042674,0
+CRF.US,D,20121127,000000,3.40349,3.45446,3.29369,3.41467,170271.1921905,0
+CRF.US,D,20121128,000000,3.44413,3.46137,3.40912,3.44959,138224.40903378,0
+CRF.US,D,20121129,000000,3.46786,3.46786,3.3859,3.40912,65901.345758667,0
+CRF.US,D,20121130,000000,3.42696,3.46786,3.37489,3.39231,92956.233011439,0
+CRF.US,D,20121203,000000,3.43184,3.46137,3.39231,3.40349,49451.860208503,0
+CRF.US,D,20121204,000000,3.40349,3.43731,3.40349,3.42696,32080.062462751,0
+CRF.US,D,20121205,000000,3.40912,3.43184,3.3859,3.40349,88671.522360548,0
+CRF.US,D,20121206,000000,3.42696,3.42696,3.37489,3.38017,68243.971193589,0
+CRF.US,D,20121207,000000,3.39231,3.40349,3.33433,3.35158,84625.709585057,0
+CRF.US,D,20121210,000000,3.35158,3.36267,3.24186,3.25355,189765.73424206,0
+CRF.US,D,20121211,000000,3.25355,3.32278,3.25355,3.28831,76131.166721836,0
+CRF.US,D,20121212,000000,3.26877,3.31532,3.17008,3.29833,111068.49531627,0
+CRF.US,D,20121213,000000,3.27586,3.29833,3.22824,3.24505,48819.553394002,0
+CRF.US,D,20121214,000000,3.2808,3.30446,3.20443,3.27586,140422.03177815,0
+CRF.US,D,20121217,000000,3.25817,3.27586,3.17008,3.19801,239225.9142771,0
+CRF.US,D,20121218,000000,3.18767,3.22824,3.17008,3.21653,91710.636128738,0
+CRF.US,D,20121219,000000,3.22824,3.27586,3.19239,3.22183,48287.084497579,0
+CRF.US,D,20121220,000000,3.22824,3.25817,3.21653,3.22824,35176.226469845,0
+CRF.US,D,20121221,000000,3.20443,3.22824,3.20443,3.22183,53007.991766746,0
+CRF.US,D,20121224,000000,3.20443,3.21082,3.18069,3.19239,91534.731225458,0
+CRF.US,D,20121226,000000,3.17008,3.19239,3.1281,3.17438,235240.71738042,0
+CRF.US,D,20121227,000000,3.17008,3.17438,3.11019,3.13929,120783.67558268,0
+CRF.US,D,20121228,000000,3.10523,3.14595,3.08746,3.11641,205865.78707895,0
+CRF.US,D,20121231,000000,3.082,3.14595,3.082,3.14595,705377.47361458,0
+CRF.US,D,20130102,000000,3.20443,3.24505,3.18767,3.21653,880953.14947633,0
+CRF.US,D,20130103,000000,3.21082,3.30446,3.21082,3.30446,493273.00520231,0
+CRF.US,D,20130104,000000,3.30446,3.36267,3.30446,3.35763,234002.25177758,0
+CRF.US,D,20130107,000000,3.3806,3.39231,3.35763,3.38623,352029.68769329,0
+CRF.US,D,20130108,000000,3.39827,3.4156,3.38623,3.4156,374105.7530552,0
+CRF.US,D,20130109,000000,3.4156,3.45658,3.4156,3.45086,337775.44779422,0
+CRF.US,D,20130110,000000,3.46363,3.47458,3.4394,3.45658,305469.56146917,0
+CRF.US,D,20130111,000000,3.4538,3.48384,3.44286,3.48384,139571.0323812,0
+CRF.US,D,20130114,000000,3.48384,3.48384,3.44286,3.46037,156625.48817306,0
+CRF.US,D,20130115,000000,3.46037,3.46693,3.42965,3.44286,141488.15811764,0
+CRF.US,D,20130116,000000,3.43612,3.4538,3.41912,3.44286,162444.61254108,0
+CRF.US,D,20130117,000000,3.4538,3.46037,3.44286,3.46037,64294.430696251,0
+CRF.US,D,20130118,000000,3.46037,3.47812,3.44858,3.47274,88404.099365693,0
+CRF.US,D,20130122,000000,3.47812,3.50133,3.46037,3.49729,299999.86981439,0
+CRF.US,D,20130123,000000,3.49729,3.52658,3.49032,3.52658,318244.06079669,0
+CRF.US,D,20130124,000000,3.53794,3.53794,3.50133,3.50882,220452.82003828,0
+CRF.US,D,20130125,000000,3.52658,3.56838,3.50882,3.53794,233932.1275256,0
+CRF.US,D,20130128,000000,3.56251,3.58681,3.53794,3.57386,187042.77388112,0
+CRF.US,D,20130129,000000,3.59254,3.61104,3.57941,3.59766,171731.91601572,0
+CRF.US,D,20130130,000000,3.61104,3.63535,3.59254,3.61651,127831.7571804,0
+CRF.US,D,20130131,000000,3.63535,3.63923,3.61104,3.62115,254530.82940926,0
+CRF.US,D,20130201,000000,3.63923,3.65193,3.62754,3.63923,253886.63712833,0
+CRF.US,D,20130204,000000,3.64671,3.65751,3.63535,3.65193,253305.43781951,0
+CRF.US,D,20130205,000000,3.64671,3.68131,3.64671,3.67557,239173.61822474,0
+CRF.US,D,20130206,000000,3.67557,3.68778,3.67557,3.68131,224480.80461413,0
+CRF.US,D,20130207,000000,3.68778,3.68778,3.66953,3.68131,209413.59881069,0
+CRF.US,D,20130208,000000,3.68778,3.70552,3.67557,3.70552,269224.83156653,0
+CRF.US,D,20130211,000000,3.70552,3.74161,3.69283,3.74161,301791.0096066,0
+CRF.US,D,20130212,000000,3.75922,3.76586,3.72969,3.75922,335315.15624159,0
+CRF.US,D,20130213,000000,3.754,3.77807,3.72372,3.73002,253475.39998957,0
+CRF.US,D,20130214,000000,3.73002,3.74205,3.70552,3.70552,119769.84529552,0
+CRF.US,D,20130215,000000,3.75981,3.75981,3.70006,3.70552,196111.3847733,0
+CRF.US,D,20130219,000000,3.70006,3.71823,3.68746,3.70006,141137.53685771,0
+CRF.US,D,20130220,000000,3.70006,3.73567,3.66329,3.67458,441024.49474097,0
+CRF.US,D,20130221,000000,3.69283,3.69283,3.49856,3.56099,481148.64088893,0
+CRF.US,D,20130222,000000,3.6384,3.65649,3.58437,3.63393,210666.32697326,0
+CRF.US,D,20130225,000000,3.65649,3.65649,3.60221,3.60878,131509.12049633,0
+CRF.US,D,20130226,000000,3.62005,3.6384,3.62005,3.6384,53584.436888988,0
+CRF.US,D,20130227,000000,3.6447,3.70552,3.6384,3.68746,103655.52989891,0
+CRF.US,D,20130228,000000,3.70006,3.71169,3.65649,3.68071,147724.46235765,0
+CRF.US,D,20130301,000000,3.68071,3.70006,3.65143,3.69283,121580.00183403,0
+CRF.US,D,20130304,000000,3.69283,3.754,3.69283,3.754,234762.92162962,0
+CRF.US,D,20130305,000000,3.754,3.77116,3.74853,3.77116,150070.65343249,0
+CRF.US,D,20130306,000000,3.78992,3.78992,3.76586,3.78463,173767.89641654,0
+CRF.US,D,20130307,000000,3.78463,3.80868,3.78463,3.80229,305612.18706641,0
+CRF.US,D,20130308,000000,3.83957,3.83957,3.77116,3.80229,369280.25368138,0
+CRF.US,D,20130311,000000,3.80229,3.82004,3.80229,3.81476,190434.88600252,0
+CRF.US,D,20130312,000000,3.83308,3.83957,3.75981,3.80868,385991.21949318,0
+CRF.US,D,20130313,000000,3.79094,3.81507,3.75349,3.78478,151439.85916618,0
+CRF.US,D,20130314,000000,3.80381,3.83393,3.79094,3.82139,161143.1539661,0
+CRF.US,D,20130315,000000,3.84082,3.84082,3.79094,3.79641,255259.40850191,0
+CRF.US,D,20130318,000000,3.78478,3.80381,3.76653,3.80381,109211.98545867,0
+CRF.US,D,20130319,000000,3.79641,3.81507,3.77116,3.77848,118637.16034398,0
+CRF.US,D,20130320,000000,3.78478,3.80969,3.77848,3.79641,140549.20626903,0
+CRF.US,D,20130321,000000,3.80381,3.81507,3.77848,3.81507,202303.7127875,0
+CRF.US,D,20130322,000000,3.80969,3.82787,3.80969,3.82139,57771.686715088,0
+CRF.US,D,20130325,000000,3.82139,3.84503,3.81507,3.82787,191674.54015203,0
+CRF.US,D,20130326,000000,3.82139,3.85243,3.82139,3.84503,93069.1449426,0
+CRF.US,D,20130327,000000,3.82139,3.8648,3.82139,3.83393,154505.12096051,0
+CRF.US,D,20130328,000000,3.83393,3.90198,3.83393,3.88996,363938.92506415,0
+CRF.US,D,20130401,000000,3.90198,3.90863,3.88996,3.90863,174201.71594153,0
+CRF.US,D,20130402,000000,3.90863,3.93916,3.90198,3.93916,252028.93872407,0
+CRF.US,D,20130403,000000,3.93916,3.95735,3.92599,3.93916,241901.33277226,0
+CRF.US,D,20130404,000000,3.93916,3.98141,3.93195,3.96915,268068.37568213,0
+CRF.US,D,20130405,000000,3.95735,3.98141,3.95122,3.98141,199148.12144822,0
+CRF.US,D,20130408,000000,3.98841,4.03048,3.97512,4.02501,297020.18337839,0
+CRF.US,D,20130409,000000,4.01835,4.0674,4.01236,4.0674,305790.46906297,0
+CRF.US,D,20130410,000000,4.0674,4.11149,4.0674,4.11149,215993.39303074,0
+CRF.US,D,20130411,000000,4.11805,4.15659,4.03662,4.13674,197909.65584539,0
+CRF.US,D,20130412,000000,4.09263,4.14834,4.07363,4.13674,209303.06397281,0
+CRF.US,D,20130415,000000,4.11805,4.14834,4.04956,4.04956,219252.38792805,0
+CRF.US,D,20130416,000000,4.06142,4.1237,4.06142,4.10543,50280.277219229,0
+CRF.US,D,20130417,000000,4.10543,4.10543,4.04956,4.0552,227191.87950862,0
+CRF.US,D,20130418,000000,4.0801,4.08558,3.8675,3.90671,548459.60296716,0
+CRF.US,D,20130419,000000,3.91116,3.93034,3.8675,3.93034,251120.88908821,0
+CRF.US,D,20130422,000000,3.92507,3.93034,3.81187,3.84308,412666.96036657,0
+CRF.US,D,20130423,000000,3.8675,3.90671,3.84308,3.88155,191310.84487901,0
+CRF.US,D,20130424,000000,3.88155,3.93674,3.88155,3.93674,116951.80120307,0
+CRF.US,D,20130425,000000,3.93674,4.00524,3.93674,3.95542,190279.18639218,0
+CRF.US,D,20130426,000000,3.96147,3.99421,3.96147,3.97957,128408.20230264,0
+CRF.US,D,20130429,000000,3.97957,3.99421,3.97957,3.97957,141788.8604185,0
+CRF.US,D,20130430,000000,3.99901,4.03662,3.99901,4.02467,224424.94292186,0
+CRF.US,D,20130501,000000,4.02467,4.0674,4.02467,4.0552,196343.15136885,0
+CRF.US,D,20130502,000000,4.08558,4.09853,4.0674,4.08558,209173.51238865,0
+CRF.US,D,20130503,000000,4.11166,4.13674,4.09263,4.13674,309507.05441814,0
+CRF.US,D,20130506,000000,4.15659,4.15659,4.09263,4.13052,286375.55963653,0
+CRF.US,D,20130507,000000,4.14203,4.16138,4.11166,4.14834,297741.63119119,0
+CRF.US,D,20130508,000000,4.16138,4.17173,4.14834,4.14834,181423.32534925,0
+CRF.US,D,20130509,000000,4.15659,4.17173,4.14834,4.1671,275683.39402894,0
+CRF.US,D,20130510,000000,4.17173,4.2112,4.14834,4.1671,409741.94707619,0
+CRF.US,D,20130513,000000,4.19336,4.19336,4.03477,4.1237,398260.58649711,0
+CRF.US,D,20130514,000000,4.1237,4.16221,4.1237,4.14279,68606.477919951,0
+CRF.US,D,20130515,000000,4.16221,4.19336,4.16221,4.17392,126267.62979718,0
+CRF.US,D,20130516,000000,4.18646,4.20673,4.11805,4.16221,136353.63661643,0
+CRF.US,D,20130517,000000,4.15701,4.17392,4.13094,4.16221,84499.723640818,0
+CRF.US,D,20130520,000000,4.17392,4.21322,4.17392,4.21322,174955.25451371,0
+CRF.US,D,20130521,000000,4.20673,4.23289,4.18646,4.19336,255265.35123514,0
+CRF.US,D,20130522,000000,4.18267,4.20018,4.14279,4.18267,270189.93144131,0
+CRF.US,D,20130523,000000,4.14884,4.17392,4.11805,4.17392,152435.86125367,0
+CRF.US,D,20130524,000000,4.17392,4.20018,4.14279,4.19336,136840.9407404,0
+CRF.US,D,20130528,000000,4.22449,4.23289,4.20018,4.23289,163109.01011496,0
+CRF.US,D,20130529,000000,4.21868,4.21868,4.14884,4.21868,212058.11509316,0
+CRF.US,D,20130530,000000,4.23289,4.24425,4.21322,4.23785,128121.7625615,0
+CRF.US,D,20130531,000000,4.25058,4.26513,4.21785,4.25058,106565.09208292,0
+CRF.US,D,20130603,000000,4.25058,4.35306,4.21868,4.31443,377375.44487229,0
+CRF.US,D,20130604,000000,4.33814,4.40698,4.31443,4.37779,215384.85714913,0
+CRF.US,D,20130605,000000,4.36347,4.44678,4.36347,4.42111,158542.61390951,0
+CRF.US,D,20130606,000000,4.42769,4.45292,4.23785,4.36347,349551.56794099,0
+CRF.US,D,20130607,000000,4.34597,4.42769,4.34597,4.40344,294033.36566253,0
+CRF.US,D,20130610,000000,4.41665,4.43314,4.40344,4.42769,238177.61613726,0
+CRF.US,D,20130611,000000,4.39586,4.49079,4.36347,4.39586,302902.30071856,0
+CRF.US,D,20130612,000000,4.40825,4.40825,4.32738,4.3332,177590.26242301,0
+CRF.US,D,20130613,000000,4.35768,4.47279,4.35768,4.44223,169552.12147101,0
+CRF.US,D,20130614,000000,4.44223,4.47984,4.40825,4.42205,83520.361206327,0
+CRF.US,D,20130617,000000,4.42944,4.47279,4.2934,4.32738,207641.47576479,0
+CRF.US,D,20130618,000000,4.30694,4.31384,4.17149,4.19119,371946.16380343,0
+CRF.US,D,20130619,000000,4.24317,4.25662,4.19119,4.19119,207440.611382,0
+CRF.US,D,20130620,000000,4.17149,4.17149,3.94229,4.00589,383005.59032397,0
+CRF.US,D,20130621,000000,4.0696,4.27565,4.00589,4.12732,320291.92666397,0
+CRF.US,D,20130624,000000,4.10829,4.21708,3.97334,4.18596,232334.72083635,0
+CRF.US,D,20130625,000000,4.19119,4.34597,4.19119,4.30197,196901.76829143,0
+CRF.US,D,20130626,000000,4.26295,4.35768,4.26295,4.35768,111269.35969908,0
+CRF.US,D,20130627,000000,4.35768,4.41758,4.33814,4.37862,141376.43473312,0
+CRF.US,D,20130628,000000,4.44819,4.47984,4.36441,4.47279,197252.38955137,0
+CRF.US,D,20130701,000000,4.47984,4.51845,4.47279,4.49271,185460.81829824,0
+CRF.US,D,20130702,000000,4.48658,4.51174,4.42944,4.50525,91030.787448487,0
+CRF.US,D,20130703,000000,4.49271,4.51174,4.46823,4.46823,78580.761354701,0
+CRF.US,D,20130705,000000,4.46823,4.46823,4.32738,4.4344,181975.99953861,0
+CRF.US,D,20130708,000000,4.37072,4.49271,4.35306,4.47984,209301.87542618,0
+CRF.US,D,20130709,000000,4.49961,4.49961,4.4344,4.45435,101179.78723988,0
+CRF.US,D,20130710,000000,4.42944,4.45435,4.32738,4.37072,133092.26462586,0
+CRF.US,D,20130711,000000,4.35792,4.46949,4.31863,4.36516,212392.09670006,0
+CRF.US,D,20130712,000000,4.33873,4.41842,4.33873,4.37862,46840.623232078,0
+CRF.US,D,20130715,000000,4.41842,4.44375,4.31863,4.32738,129838.02391515,0
+CRF.US,D,20130716,000000,4.31863,4.40454,4.30148,4.31384,69972.118013674,0
+CRF.US,D,20130717,000000,4.31384,4.38368,4.31384,4.37113,88106.962704743,0
+CRF.US,D,20130718,000000,4.41842,4.42238,4.34597,4.40454,81246.67147674,0
+CRF.US,D,20130719,000000,4.39815,4.43684,4.39815,4.39815,26802.915364287,0
+CRF.US,D,20130722,000000,4.38368,4.50744,4.38368,4.41842,101696.80502993,0
+CRF.US,D,20130723,000000,4.47495,4.48203,4.39057,4.41842,97930.300715733,0
+CRF.US,D,20130724,000000,4.42962,4.4488,4.35365,4.39815,104907.06951483,0
+CRF.US,D,20130725,000000,4.39815,4.41051,4.31384,4.38368,105393.18509214,0
+CRF.US,D,20130726,000000,4.41051,4.41051,4.30148,4.31384,181419.75970932,0
+CRF.US,D,20130729,000000,4.31384,4.34597,4.30694,4.31384,57907.18103248,0
+CRF.US,D,20130730,000000,4.3332,4.38368,4.31863,4.32738,75803.127848147,0
+CRF.US,D,20130731,000000,4.30694,4.40454,4.30694,4.31863,220811.76112472,0
+CRF.US,D,20130801,000000,4.37862,4.41051,4.34597,4.41051,95638.782786492,0
+CRF.US,D,20130802,000000,4.41842,4.4488,4.39057,4.4488,105922.08834863,0
+CRF.US,D,20130805,000000,4.4488,4.46949,4.31863,4.41842,164313.00786515,0
+CRF.US,D,20130806,000000,4.44375,4.4488,4.36516,4.43684,211386.5862394,0
+CRF.US,D,20130807,000000,4.44375,4.44375,4.36516,4.43684,37663.854595314,0
+CRF.US,D,20130808,000000,4.4488,4.45518,4.38368,4.41842,81367.903234408,0
+CRF.US,D,20130809,000000,4.40454,4.42962,4.38368,4.41842,65462.772047103,0
+CRF.US,D,20130812,000000,4.41842,4.41842,4.38368,4.39815,137270.00607879,0
+CRF.US,D,20130813,000000,4.39167,4.41161,4.3798,4.40454,83147.157560174,0
+CRF.US,D,20130814,000000,4.41161,4.45073,4.38477,4.44568,93816.740781549,0
+CRF.US,D,20130815,000000,4.45073,4.45073,4.3798,4.39914,104655.09762635,0
+CRF.US,D,20130816,000000,4.42355,4.46495,4.39167,4.43171,92924.142252056,0
+CRF.US,D,20130819,000000,4.43171,4.46495,4.3798,4.40454,117404.63747436,0
+CRF.US,D,20130820,000000,4.41161,4.41926,4.36566,4.36566,59191.999954426,0
+CRF.US,D,20130821,000000,4.36566,4.41161,4.21431,4.26672,365779.98381541,0
+CRF.US,D,20130822,000000,4.26672,4.34597,4.25991,4.34597,173354.28218452,0
+CRF.US,D,20130823,000000,4.3332,4.3332,4.21951,4.28676,160035.42849409,0
+CRF.US,D,20130826,000000,4.28676,4.31283,4.28676,4.30609,92681.678736723,0
+CRF.US,D,20130827,000000,4.32687,4.32687,4.28676,4.3003,57165.527926751,0
+CRF.US,D,20130828,000000,4.28676,4.3798,4.28676,4.35365,68242.782646948,0
+CRF.US,D,20130829,000000,4.32687,4.39167,4.32687,4.3798,43084.815837678,0
+CRF.US,D,20130830,000000,4.41926,4.42355,4.36566,4.39914,51049.266897767,0
+CRF.US,D,20130903,000000,4.4111,4.44568,4.38368,4.42383,76207.233707038,0
+CRF.US,D,20130904,000000,4.45114,4.47847,4.41877,4.47847,93108.366981846,0
+CRF.US,D,20130905,000000,4.47847,4.5188,4.46604,4.49927,71094.106045418,0
+CRF.US,D,20130906,000000,4.49877,4.49877,4.43837,4.47774,70482.004523863,0
+CRF.US,D,20130909,000000,4.45073,4.47714,4.43837,4.43837,107871.30484447,0
+CRF.US,D,20130910,000000,4.4578,4.49162,4.45073,4.4578,68279.627592906,0
+CRF.US,D,20130911,000000,4.45073,4.48414,4.45073,4.47714,151366.16927425,0
+CRF.US,D,20130912,000000,4.44568,4.5384,4.37113,4.38368,237015.21751962,0
+CRF.US,D,20130913,000000,4.38368,4.4111,4.37113,4.37113,114175.35624317,0
+CRF.US,D,20130916,000000,4.40454,4.40454,4.35306,4.37113,96732.245698786,0
+CRF.US,D,20130917,000000,4.37862,4.39865,4.3368,4.3368,162041.69522884,0
+CRF.US,D,20130918,000000,4.36441,4.39865,4.35306,4.39865,61337.326646482,0
+CRF.US,D,20130919,000000,4.42383,4.47201,4.41926,4.47201,139166.92652232,0
+CRF.US,D,20130920,000000,4.47201,4.47201,4.4578,4.4578,56009.072042337,0
+CRF.US,D,20130923,000000,4.47201,4.47201,4.44568,4.47201,125262.11933652,0
+CRF.US,D,20130924,000000,4.48464,4.48464,4.43837,4.44568,56672.281069574,0
+CRF.US,D,20130925,000000,4.44568,4.53125,4.44568,4.44568,111503.5033879,0
+CRF.US,D,20130926,000000,4.51089,4.51845,4.47774,4.50433,36418.257712614,0
+CRF.US,D,20130927,000000,4.47201,4.53242,4.47201,4.5188,51051.643991054,0
+CRF.US,D,20130930,000000,4.43837,4.49162,4.42383,4.46552,116536.99842439,0
+CRF.US,D,20131001,000000,4.4578,4.5384,4.4578,4.53125,142436.61833939,0
+CRF.US,D,20131002,000000,4.53125,4.55211,4.51089,4.55211,84100.371968501,0
+CRF.US,D,20131003,000000,4.55346,4.55346,4.47201,4.49212,184265.14037457,0
+CRF.US,D,20131004,000000,4.49212,4.49212,4.47201,4.47847,57737.218862417,0
+CRF.US,D,20131007,000000,4.47201,4.47201,4.43837,4.4578,93076.276222462,0
+CRF.US,D,20131008,000000,4.48506,4.49212,4.43171,4.46604,112161.95822857,0
+CRF.US,D,20131009,000000,4.46604,4.5188,4.44568,4.49927,135417.06186112,0
+CRF.US,D,20131010,000000,4.53924,4.57423,4.50525,4.5469,83156.665933325,0
+CRF.US,D,20131011,000000,4.5469,4.55346,4.51317,4.53242,58062.880642818,0
+CRF.US,D,20131014,000000,4.49212,4.60033,4.49212,4.60033,107287.72844234,0
+CRF.US,D,20131015,000000,4.60033,4.60033,4.55346,4.57423,33052.293617377,0
+CRF.US,D,20131016,000000,4.56566,4.60033,4.5469,4.56045,71367.471773493,0
+CRF.US,D,20131017,000000,4.58745,4.60033,4.56566,4.58745,69302.966253217,0
+CRF.US,D,20131018,000000,4.58745,4.60033,4.51317,4.56566,183604.30844062,0
+CRF.US,D,20131021,000000,4.57988,4.62708,4.57988,4.62708,332655.18885275,0
+CRF.US,D,20131022,000000,4.63551,4.76969,4.63551,4.75624,469153.82815972,0
+CRF.US,D,20131023,000000,4.75624,4.838,4.74183,4.838,801000.80529471,0
+CRF.US,D,20131024,000000,4.30954,4.5469,4.19445,4.47201,894151.95995571,0
+CRF.US,D,20131025,000000,4.36305,4.43171,4.35685,4.4111,290013.70091321,0
+CRF.US,D,20131028,000000,4.39815,4.39815,4.29524,4.35128,408731.68242898,0
+CRF.US,D,20131029,000000,4.33075,4.35685,4.33075,4.3432,97792.429305053,0
+CRF.US,D,20131030,000000,4.3432,4.38282,4.33075,4.37072,173373.29893081,0
+CRF.US,D,20131031,000000,4.39815,4.43837,4.37072,4.39815,174571.35394776,0
+CRF.US,D,20131101,000000,4.45114,4.45114,4.41877,4.43837,111295.50772523,0
+CRF.US,D,20131104,000000,4.46604,4.47847,4.44568,4.47201,103780.3272965,0
+CRF.US,D,20131105,000000,4.51317,4.53242,4.47201,4.50525,159119.05903174,0
+CRF.US,D,20131106,000000,4.53242,4.53242,4.49212,4.49927,76026.574617182,0
+CRF.US,D,20131107,000000,4.51317,4.51317,4.48506,4.49927,74646.671963732,0
+CRF.US,D,20131108,000000,4.49927,4.53242,4.49927,4.53242,106233.4875693,0
+CRF.US,D,20131111,000000,4.53242,4.53924,4.49927,4.53924,124169.84497087,0
+CRF.US,D,20131112,000000,4.52637,4.53242,4.49927,4.50525,106542.5096967,0
+CRF.US,D,20131113,000000,4.49212,4.53242,4.49212,4.52637,142261.90198275,0
+CRF.US,D,20131114,000000,4.51317,4.56566,4.51317,4.53242,144629.48689719,0
+CRF.US,D,20131115,000000,4.56566,4.56566,4.53924,4.56566,125695.93886148,0
+CRF.US,D,20131118,000000,4.53242,4.57988,4.5188,4.56566,152399.0163077,0
+CRF.US,D,20131119,000000,4.5469,4.57988,4.46604,4.47847,164775.35250957,0
+CRF.US,D,20131120,000000,4.45156,4.49312,4.42355,4.47243,278447.95352241,0
+CRF.US,D,20131121,000000,4.46638,4.47243,4.37668,4.37668,264559.78598965,0
+CRF.US,D,20131122,000000,4.37668,4.37668,4.13674,4.19917,510104.01422515,0
+CRF.US,D,20131125,000000,4.20565,4.20565,3.94363,4.04756,489895.15564065,0
+CRF.US,D,20131126,000000,4.04756,4.04756,3.91689,3.97183,391785.38438171,0
+CRF.US,D,20131127,000000,4.01348,4.11562,3.98529,4.11562,205697.01345553,0
+CRF.US,D,20131129,000000,4.11562,4.22542,3.95206,3.95206,225491.06926137,0
+CRF.US,D,20131202,000000,3.95735,4.11562,3.95735,4.01963,401816.71805536,0
+CRF.US,D,20131203,000000,4.04081,4.04081,3.95206,3.99901,298703.16542602,0
+CRF.US,D,20131204,000000,3.99901,4.01348,3.79379,3.8203,803375.521489,0
+CRF.US,D,20131205,000000,3.7858,3.8834,3.75307,3.7858,1583815.6583925,0
+CRF.US,D,20131206,000000,3.83544,3.90949,3.79379,3.83544,435374.14399635,0
+CRF.US,D,20131209,000000,3.85664,3.91689,3.81434,3.90949,335642.00656862,0
+CRF.US,D,20131210,000000,3.93068,3.93068,3.90949,3.93068,468334.91952215,0
+CRF.US,D,20131211,000000,3.97258,3.97258,3.91,3.91,260209.70527333,0
+CRF.US,D,20131212,000000,3.9391,3.9391,3.89501,3.91689,149172.1121698,0
+CRF.US,D,20131213,000000,3.92507,3.97258,3.92507,3.9587,259665.35091048,0
+CRF.US,D,20131216,000000,3.97258,3.97957,3.9391,3.94456,189243.96226545,0
+CRF.US,D,20131217,000000,3.93154,3.9587,3.92507,3.94456,173373.29893081,0
+CRF.US,D,20131218,000000,3.95231,3.96721,3.91,3.94456,189681.34743037,0
+CRF.US,D,20131219,000000,3.91689,3.99421,3.91689,3.9587,239876.04929123,0
+CRF.US,D,20131220,000000,3.95231,3.9878,3.95231,3.9878,397081.54822645,0
+CRF.US,D,20131223,000000,4.008,4.06396,3.9878,4.06396,242623.9691317,0
+CRF.US,D,20131224,000000,4.07044,4.0982,4.06396,4.0982,129085.67388961,0
+CRF.US,D,20131226,000000,4.0982,4.16753,4.07044,4.15524,326593.60096937,0
+CRF.US,D,20131227,000000,4.16138,4.16753,4.14724,4.16753,197171.56837957,0
+CRF.US,D,20131230,000000,4.16753,4.17427,4.15524,4.15524,154705.98534332,0
+CRF.US,D,20131231,000000,4.16753,4.23256,4.16753,4.21708,287360.86480427,0
+CRF.US,D,20140102,000000,4.24502,4.25141,4.21708,4.23256,410741.51480364,0
+CRF.US,D,20140103,000000,4.24502,4.25141,4.21708,4.23785,172620.94890528,0
+CRF.US,D,20140106,000000,4.25873,4.28676,4.25141,4.25141,230383.12724722,0
+CRF.US,D,20140107,000000,4.25141,4.28676,4.25141,4.28676,169933.64494366,0
+CRF.US,D,20140108,000000,4.28676,4.33605,4.28676,4.32117,238304.79062814,0
+CRF.US,D,20140109,000000,4.32117,4.32966,4.28676,4.28676,332998.67883279,0
+CRF.US,D,20140110,000000,4.30197,4.30197,4.26587,4.27245,327832.06657222,0
+CRF.US,D,20140113,000000,4.29937,4.30609,4.22053,4.22053,310623.09971668,0
+CRF.US,D,20140114,000000,4.23518,4.25755,4.22053,4.24233,119692.58976368,0
+CRF.US,D,20140115,000000,4.21464,4.24233,4.2069,4.23518,225593.28427271,0
+CRF.US,D,20140116,000000,4.2069,4.24233,4.2069,4.21464,110131.92056098,0
+CRF.US,D,20140117,000000,4.24233,4.24989,4.22053,4.23518,250372.10470261,0
+CRF.US,D,20140121,000000,4.24989,4.26985,4.24233,4.26985,199995.55520525,0
+CRF.US,D,20140122,000000,4.26985,4.29937,4.26985,4.29937,198253.14582544,0
+CRF.US,D,20140123,000000,4.29937,4.29937,4.26985,4.28515,184580.10523518,0
+CRF.US,D,20140124,000000,4.26985,4.27833,4.15104,4.15701,526358.57812573,0
+CRF.US,D,20140127,000000,4.17149,4.23518,4.04478,4.12242,402621.3641332,0
+CRF.US,D,20140128,000000,4.13689,4.2069,4.13689,4.15104,256094.95679249,0
+CRF.US,D,20140129,000000,4.15104,4.15701,4.0728,4.10149,208185.83012766,0
+CRF.US,D,20140130,000000,4.12242,4.15104,4.12242,4.13689,82151.155472671,0
+CRF.US,D,20140131,000000,4.10149,4.13689,4.10149,4.12242,179696.36707583,0
+CRF.US,D,20140203,000000,4.13689,4.15104,4.06673,4.0728,320991.98063715,0
+CRF.US,D,20140204,000000,4.09508,4.13689,4.08651,4.13689,149497.77395018,0
+CRF.US,D,20140205,000000,4.13001,4.13001,4.10149,4.10829,131888.26687568,0
+CRF.US,D,20140206,000000,4.13001,4.13001,4.10149,4.10829,156205.93120779,0
+CRF.US,D,20140207,000000,4.10829,4.15104,4.10829,4.15104,149517.97924314,0
+CRF.US,D,20140210,000000,4.15701,4.17149,4.14279,4.17149,246403.54745899,0
+CRF.US,D,20140211,000000,4.16567,4.19252,4.15701,4.19252,281931.5837354,0
+CRF.US,D,20140212,000000,4.20606,4.20606,4.16828,4.16828,151380.43183398,0
+CRF.US,D,20140213,000000,4.20606,4.21322,4.16221,4.17678,253747.57717101,0
+CRF.US,D,20140214,000000,4.19917,4.20606,4.16828,4.20606,175084.80609787,0
+CRF.US,D,20140218,000000,4.21322,4.23374,4.19917,4.21322,163243.31588572,0
+CRF.US,D,20140219,000000,4.23374,4.24081,4.19917,4.19917,157975.6771604,0
+CRF.US,D,20140220,000000,4.21919,4.22718,4.19917,4.21322,129127.27302213,0
+CRF.US,D,20140221,000000,4.21322,4.21919,4.16828,4.16828,170304.47149652,0
+CRF.US,D,20140224,000000,4.19917,4.22718,4.19917,4.22718,138947.04539321,0
+CRF.US,D,20140225,000000,4.23374,4.27742,4.22718,4.26327,369541.73394304,0
+CRF.US,D,20140226,000000,4.26327,4.29937,4.26327,4.27742,140902.20462225,0
+CRF.US,D,20140227,000000,4.29937,4.29937,4.2695,4.28515,107581.29946338,0
+CRF.US,D,20140228,000000,4.29937,4.29937,4.24864,4.28515,326751.677673,0
+CRF.US,D,20140303,000000,4.2695,4.28515,4.2695,4.28515,140772.65303808,0
+CRF.US,D,20140304,000000,4.28515,4.31283,4.27742,4.29156,148976.00197357,0
+CRF.US,D,20140305,000000,4.32855,4.36305,4.30609,4.35606,331705.54008435,0
+CRF.US,D,20140306,000000,4.35606,4.39167,4.35606,4.38368,176574.05504257,0
+CRF.US,D,20140307,000000,4.40454,4.40454,4.36305,4.39167,203082.21083918,0
+CRF.US,D,20140310,000000,4.37862,4.39167,4.25662,4.37072,480322.60097151,0
+CRF.US,D,20140311,000000,4.34994,4.39167,4.33454,4.37072,259261.24505159,0
+CRF.US,D,20140312,000000,4.33873,4.36829,4.33873,4.33873,187324.45943571,0
+CRF.US,D,20140313,000000,4.33873,4.36829,4.27303,4.29474,417370.03943609,0
+CRF.US,D,20140314,000000,4.28186,4.31013,4.28186,4.28186,180531.91536641,0
+CRF.US,D,20140317,000000,4.29474,4.29474,4.28186,4.28843,78150.507469647,0
+CRF.US,D,20140318,000000,4.29474,4.29474,4.28186,4.29474,112511.39094184,0
+CRF.US,D,20140319,000000,4.34648,4.34648,4.28186,4.28843,180518.8413533,0
+CRF.US,D,20140320,000000,4.27303,4.29474,4.25873,4.28186,179570.38113157,0
+CRF.US,D,20140321,000000,4.29474,4.29474,4.28186,4.29474,155778.05441603,0
+CRF.US,D,20140324,000000,4.29474,4.30299,4.26597,4.27303,168776.0005126,0
+CRF.US,D,20140325,000000,4.28843,4.29474,4.27303,4.27303,152826.89309947,0
+CRF.US,D,20140326,000000,4.28843,4.28843,4.24502,4.25141,300655.94756179,0
+CRF.US,D,20140327,000000,4.23703,4.25141,4.22239,4.23703,210855.30588962,0
+CRF.US,D,20140328,000000,4.25141,4.26597,4.24502,4.25873,181233.15788625,0
+CRF.US,D,20140331,000000,4.26597,4.33286,4.25141,4.31702,320864.80614628,0
+CRF.US,D,20140401,000000,4.31702,4.36829,4.31702,4.36037,284952.8693039,0
+CRF.US,D,20140402,000000,4.33873,4.37618,4.33286,4.36037,196583.23779091,0
+CRF.US,D,20140403,000000,4.38282,4.38282,4.26597,4.36037,220361.30194672,0
+CRF.US,D,20140404,000000,4.38947,4.38947,4.36037,4.37618,157254.22934761,0
+CRF.US,D,20140407,000000,4.36829,4.38947,4.35423,4.36829,192583.77833453,0
+CRF.US,D,20140408,000000,4.35423,4.37618,4.35423,4.37618,158016.08774628,0
+CRF.US,D,20140409,000000,4.37618,4.38282,4.36829,4.36829,184035.75087232,0
+CRF.US,D,20140410,000000,4.38282,4.38282,4.32461,4.34648,426798.77996136,0
+CRF.US,D,20140411,000000,4.32159,4.35306,4.29156,4.33638,230115.70425238,0
+CRF.US,D,20140414,000000,4.33075,4.33638,4.30097,4.33075,217591.98826667,0
+CRF.US,D,20140415,000000,4.32159,4.35306,4.32159,4.34447,145790.69696819,0
+CRF.US,D,20140416,000000,4.37408,4.38796,4.3671,4.3671,152435.86125367,0
+CRF.US,D,20140417,000000,4.3671,4.38796,4.35851,4.38796,138671.30257184,0
+CRF.US,D,20140421,000000,4.38796,4.40454,4.38796,4.39586,171849.58213346,0
+CRF.US,D,20140422,000000,4.41051,4.41051,4.39586,4.41051,144707.93097568,0
+CRF.US,D,20140423,000000,4.41051,4.41051,4.39586,4.41051,190973.29763216,0
+CRF.US,D,20140424,000000,4.40454,4.41926,4.38796,4.40454,150480.70202459,0
+CRF.US,D,20140425,000000,4.40454,4.40454,4.37408,4.38107,171595.23315169,0
+CRF.US,D,20140428,000000,4.37408,4.38796,4.37408,4.38107,222762.16616719,0
+CRF.US,D,20140429,000000,4.38107,4.38796,4.32159,4.33638,401262.85531934,0
+CRF.US,D,20140430,000000,4.35306,4.37408,4.34447,4.37408,130402.58357094,0
+CRF.US,D,20140501,000000,4.37408,4.38796,4.35851,4.3671,107380.43508056,0
+CRF.US,D,20140502,000000,4.37408,4.39586,4.37408,4.39586,131033.70183879,0
+CRF.US,D,20140505,000000,4.34447,4.41051,4.34447,4.38796,211428.18537193,0
+CRF.US,D,20140506,000000,4.38107,4.41926,4.38107,4.39586,157369.51837208,0
+CRF.US,D,20140507,000000,4.41926,4.42582,4.39586,4.42582,334792.19571831,0
+CRF.US,D,20140508,000000,4.43291,4.44819,4.41051,4.44819,348222.77279322,0
+CRF.US,D,20140509,000000,4.44819,4.44819,4.38107,4.43291,221750.71297331,0
+CRF.US,D,20140512,000000,4.41926,4.42582,4.38107,4.41051,325957.72851495,0
+CRF.US,D,20140513,000000,4.42238,4.44678,4.39402,4.42238,165814.14227625,0
+CRF.US,D,20140514,000000,4.40184,4.43837,4.40184,4.40184,208545.95976072,0
+CRF.US,D,20140515,000000,4.41799,4.42238,4.38654,4.40184,153203.66238556,0
+CRF.US,D,20140516,000000,4.41799,4.41799,4.3798,4.3798,155589.07549967,0
+CRF.US,D,20140519,000000,4.38654,4.40698,4.10149,4.13144,738741.16645261,0
+CRF.US,D,20140520,000000,4.1232,4.15491,3.90796,3.99631,1131398.9440709,0
+CRF.US,D,20140521,000000,4.01078,4.16753,4.01078,4.13986,270200.62836109,0
+CRF.US,D,20140522,000000,4.17576,4.19917,4.13986,4.16138,264133.09774451,0
+CRF.US,D,20140523,000000,4.19068,4.20673,4.16138,4.19068,106393.94136622,0
+CRF.US,D,20140527,000000,4.21993,4.21993,4.16753,4.19917,133117.22410536,0
+CRF.US,D,20140528,000000,4.19917,4.21431,4.16138,4.19917,110286.43162466,0
+CRF.US,D,20140529,000000,4.21431,4.23047,4.18411,4.20673,60136.894536246,0
+CRF.US,D,20140530,000000,4.23634,4.28843,4.16753,4.24383,186768.21960642,0
+CRF.US,D,20140602,000000,4.25873,4.29558,4.25058,4.27303,157356.44435898,0
+CRF.US,D,20140603,000000,4.29558,4.33429,4.28843,4.33429,136873.03149976,0
+CRF.US,D,20140604,000000,4.34952,4.35606,4.33429,4.34952,115959.36475551,0
+CRF.US,D,20140605,000000,4.34952,4.35606,4.31771,4.34952,119728.24616299,0
+CRF.US,D,20140606,000000,4.34952,4.3798,4.33429,4.36305,121481.35246259,0
+CRF.US,D,20140609,000000,4.36305,4.39402,4.36305,4.36305,188139.80243336,0
+CRF.US,D,20140610,000000,4.36305,4.37113,4.28229,4.28229,481981.81208624,0
+CRF.US,D,20140611,000000,4.28676,4.3332,4.23333,4.29382,163544.0181866,0
+CRF.US,D,20140612,000000,4.29382,4.33916,4.27017,4.30264,96548.020968995,0
+CRF.US,D,20140613,000000,4.28676,4.30954,4.24864,4.30264,79775.25073172,0
+CRF.US,D,20140616,000000,4.26445,4.30954,4.24023,4.27017,199641.3683054,0
+CRF.US,D,20140617,000000,4.28676,4.28676,4.26445,4.26445,90140.566012281,0
+CRF.US,D,20140618,000000,4.24864,4.25712,4.23333,4.24023,85442.241129348,0
+CRF.US,D,20140619,000000,4.23333,4.26445,4.23333,4.24023,101669.46845712,0
+CRF.US,D,20140620,000000,4.26445,4.28676,4.24864,4.27017,89710.312127227,0
+CRF.US,D,20140623,000000,4.26445,4.30954,4.26445,4.30954,240597.49710402,0
+CRF.US,D,20140624,000000,4.32461,4.33916,4.27017,4.29382,69457.477316909,0
+CRF.US,D,20140625,000000,4.30954,4.31702,4.29382,4.30954,95218.037274586,0
+CRF.US,D,20140626,000000,4.30954,4.33916,4.28676,4.32461,69297.023519997,0
+CRF.US,D,20140627,000000,4.30954,4.31702,4.30954,4.31702,51209.720694679,0
+CRF.US,D,20140630,000000,4.29382,4.32461,4.29382,4.29382,114781.5150315,0
+CRF.US,D,20140701,000000,4.29382,4.3852,4.29382,4.34766,309195.65519746,0
+CRF.US,D,20140702,000000,4.36273,4.41758,4.36273,4.40698,147093.34408978,0
+CRF.US,D,20140703,000000,4.40698,4.40698,4.3852,4.40698,99858.123371975,0
+CRF.US,D,20140707,000000,4.41758,4.44678,4.40184,4.44678,172166.92408735,0
+CRF.US,D,20140708,000000,4.42238,4.46269,4.40698,4.42238,167923.81256898,0
+CRF.US,D,20140709,000000,4.43171,4.43171,4.41758,4.43171,159583.78076947,0
+CRF.US,D,20140710,000000,4.43171,4.43171,4.37072,4.41758,393634.76295945,0
+CRF.US,D,20140711,000000,4.42205,4.42944,4.30609,4.37568,306175.55817557,0
+CRF.US,D,20140714,000000,4.40454,4.42944,4.40454,4.41489,108160.1216789,0
+CRF.US,D,20140715,000000,4.39914,4.44568,4.36829,4.38282,90054.990653928,0
+CRF.US,D,20140716,000000,4.40454,4.40454,4.38282,4.38973,41109.451315684,0
+CRF.US,D,20140717,000000,4.39914,4.40454,4.32966,4.35306,86038.891544535,0
+CRF.US,D,20140718,000000,4.35306,4.38282,4.35306,4.36829,95410.581830882,0
+CRF.US,D,20140721,000000,4.37568,4.40454,4.33605,4.40454,53469.14786454,0
+CRF.US,D,20140722,000000,4.40454,4.43735,4.38282,4.43735,97532.137590061,0
+CRF.US,D,20140723,000000,4.42205,4.44568,4.42205,4.44568,40364.232570023,0
+CRF.US,D,20140724,000000,4.44568,4.44568,4.42205,4.42944,51152.670455777,0
+CRF.US,D,20140725,000000,4.44568,4.44568,4.41489,4.42944,75571.361252606,0
+CRF.US,D,20140728,000000,4.40454,4.42944,4.40454,4.42944,54260.719929309,0
+CRF.US,D,20140729,000000,4.42944,4.44568,4.42205,4.44568,128190.69826684,0
+CRF.US,D,20140730,000000,4.44568,4.44568,4.40454,4.44568,73213.28471131,0
+CRF.US,D,20140731,000000,4.44568,4.44568,4.41489,4.44568,141079.29807219,0
+CRF.US,D,20140801,000000,4.43735,4.44568,4.41489,4.43735,146324.35441126,0
+CRF.US,D,20140804,000000,4.45991,4.46873,4.44568,4.45243,118165.30732641,0
+CRF.US,D,20140805,000000,4.44568,4.45991,4.41489,4.43735,94376.546250778,0
+CRF.US,D,20140806,000000,4.41489,4.44568,4.40454,4.44568,56826.792133268,0
+CRF.US,D,20140807,000000,4.44568,4.45243,4.41489,4.42205,68123.927982567,0
+CRF.US,D,20140808,000000,4.43735,4.45243,4.40454,4.43735,109390.26745524,0
+CRF.US,D,20140811,000000,4.44568,4.45243,4.42944,4.43735,183359.46783199,0
+CRF.US,D,20140812,000000,4.44568,4.44568,4.42205,4.42944,184937.85777497,0
+CRF.US,D,20140813,000000,4.46714,4.47404,4.42769,4.45047,166653.25620677,0
+CRF.US,D,20140814,000000,4.4578,4.49877,4.44265,4.45047,144252.71761112,0
+CRF.US,D,20140815,000000,4.47404,4.47404,4.44265,4.4578,76761.096443048,0
+CRF.US,D,20140818,000000,4.46714,4.46714,4.4344,4.45047,118123.70819387,0
+CRF.US,D,20140819,000000,4.44265,4.46714,4.4344,4.46714,136314.4145772,0
+CRF.US,D,20140820,000000,4.46714,4.46714,4.45047,4.46714,76422.360649567,0
+CRF.US,D,20140821,000000,4.46714,4.48203,4.45047,4.47404,116243.42740338,0
+CRF.US,D,20140822,000000,4.48977,4.48977,4.45047,4.4578,59080.276569907,0
+CRF.US,D,20140825,000000,4.45047,4.50525,4.45047,4.47404,98043.212646894,0
+CRF.US,D,20140826,000000,4.46714,4.51442,4.46714,4.48977,122255.09632771,0
+CRF.US,D,20140827,000000,4.48977,4.51442,4.48203,4.51442,140798.80106423,0
+CRF.US,D,20140828,000000,4.51442,4.51442,4.48977,4.51442,64157.747832215,0
+CRF.US,D,20140829,000000,4.51442,4.52971,4.49877,4.52065,118063.09231502,0
+CRF.US,D,20140902,000000,4.52065,4.54496,4.52065,4.52971,155711.49580399,0
+CRF.US,D,20140903,000000,4.52971,4.56785,4.52065,4.56111,201105.65777054,0
+CRF.US,D,20140904,000000,4.56111,4.59191,4.53697,4.58424,181516.03198745,0
+CRF.US,D,20140905,000000,4.57643,4.59982,4.55304,4.59191,92001.830056469,0
+CRF.US,D,20140908,000000,4.57643,4.59191,4.55304,4.58424,245267.29686751,0
+CRF.US,D,20140909,000000,4.56785,4.59191,4.55304,4.57643,153449.69154084,0
+CRF.US,D,20140910,000000,4.56111,4.59191,4.56111,4.59191,186475.83713204,0
+CRF.US,D,20140911,000000,4.58939,4.60586,4.5575,4.58939,191887.29000126,0
+CRF.US,D,20140912,000000,4.58939,4.62944,4.5575,4.57423,132562.17282272,0
+CRF.US,D,20140915,000000,4.5575,4.58072,4.54067,4.54067,146679.72985776,0
+CRF.US,D,20140916,000000,4.53402,4.55026,4.38947,4.42205,435786.56968175,0
+CRF.US,D,20140917,000000,4.45435,4.47774,4.42962,4.47109,129019.11527755,0
+CRF.US,D,20140918,000000,4.49404,4.5575,4.49404,4.55026,186832.40112516,0
+CRF.US,D,20140919,000000,4.52586,4.54067,4.51845,4.53402,121314.95593246,0
+CRF.US,D,20140922,000000,4.50971,4.52586,4.17427,4.40454,726584.71137986,0
+CRF.US,D,20140923,000000,4.39914,4.43837,4.18351,4.19068,671783.20272762,0
+CRF.US,D,20140924,000000,4.27943,4.34193,4.19068,4.31771,189211.87150607,0
+CRF.US,D,20140925,000000,4.30299,4.37449,4.30299,4.36668,158631.75490778,0
+CRF.US,D,20140926,000000,4.35179,4.36668,4.19068,4.24779,401224.82182676,0
+CRF.US,D,20140929,000000,4.25453,4.26327,4.19068,4.2069,133110.09282551,0
+CRF.US,D,20140930,000000,4.23256,4.33454,4.2069,4.33454,220534.82975672,0
+CRF.US,D,20141001,000000,4.30299,4.30299,4.23829,4.28676,247745.41661981,0
+CRF.US,D,20141002,000000,4.27943,4.31771,4.22289,4.23829,289983.98724711,0
+CRF.US,D,20141003,000000,4.26327,4.33454,4.2069,4.2069,223796.20174729,0
+CRF.US,D,20141006,000000,4.19949,4.25453,4.19949,4.2069,131324.89576653,0
+CRF.US,D,20141007,000000,4.23256,4.23256,4.17427,4.18351,216760.00561601,0
+CRF.US,D,20141008,000000,4.19949,4.22289,4.08701,4.15937,298010.24273268,0
+CRF.US,D,20141009,000000,4.18351,4.19068,4.10368,4.11897,178588.64160379,0
+CRF.US,D,20141010,000000,4.07699,4.10113,3.85798,4.01963,313557.62138021,0
+CRF.US,D,20141013,000000,4.01121,4.02752,3.61568,3.6549,671004.70467594,0
+CRF.US,D,20141014,000000,3.63081,3.64715,3.44513,3.5004,945730.13010998,0
+CRF.US,D,20141015,000000,3.27474,3.44513,3.12854,3.37127,1557128.0320527,0
+CRF.US,D,20141016,000000,3.26592,3.49319,3.25817,3.44513,376678.95653901,0
+CRF.US,D,20141017,000000,3.53348,3.67161,3.52522,3.54206,468101.96437996,0
+CRF.US,D,20141020,000000,3.62216,3.71218,3.59852,3.69553,187667.94941578,0
+CRF.US,D,20141021,000000,3.76838,3.92319,3.72026,3.89047,250627.64223103,0
+CRF.US,D,20141022,000000,3.95483,4.03551,3.89047,3.94599,332314.07596599,0
+CRF.US,D,20141023,000000,4.03551,4.03551,3.93068,3.94599,187707.17145501,0
+CRF.US,D,20141024,000000,3.93986,4.01121,3.76838,3.84933,241462.75906071,0
+CRF.US,D,20141027,000000,3.80969,3.82467,3.73624,3.75307,319922.28865774,0
+CRF.US,D,20141028,000000,3.76039,3.80969,3.72841,3.77688,229243.31101582,0
+CRF.US,D,20141029,000000,3.77688,3.79245,3.74416,3.76838,137779.89258899,0
+CRF.US,D,20141030,000000,3.74416,3.79245,3.72841,3.75307,88809.393771228,0
+CRF.US,D,20141031,000000,3.83351,3.85798,3.79245,3.85798,209924.67386754,0
+CRF.US,D,20141103,000000,3.87431,3.99546,3.84933,3.97174,172499.71714762,0
+CRF.US,D,20141104,000000,3.99546,4.00345,3.92319,3.93986,159642.019555,0
+CRF.US,D,20141105,000000,3.93986,4.052,3.93986,4.03551,239036.9353607,0
+CRF.US,D,20141106,000000,4.01963,4.052,3.97847,4.02752,200822.78366932,0
+CRF.US,D,20141107,000000,4.03551,4.08397,4.01121,4.06008,390303.2667169,0
+CRF.US,D,20141110,000000,4.06917,4.13388,4.02752,4.10113,276723.37234226,0
+CRF.US,D,20141111,000000,4.10113,4.10921,4.06008,4.08397,263169.1864164,0
+CRF.US,D,20141112,000000,4.04167,4.15701,3.9587,4.08197,135222.14021155,0
+CRF.US,D,20141113,000000,4.05654,4.1232,4.05654,4.08197,101352.12650323,0
+CRF.US,D,20141114,000000,4.11528,4.11528,3.99942,4.01667,107079.7327797,0
+CRF.US,D,20141117,000000,3.96721,3.96721,3.90157,3.9429,231187.77332507,0
+CRF.US,D,20141118,000000,3.9429,4.01667,3.91689,4.00768,157132.99758996,0
+CRF.US,D,20141119,000000,4.01667,4.02467,3.98361,3.98361,49097.673308651,0
+CRF.US,D,20141120,000000,3.98361,3.99942,3.9587,3.99942,108810.25669307,0
+CRF.US,D,20141121,000000,4.01667,4.02467,3.97512,3.99942,118229.48884516,0
+CRF.US,D,20141124,000000,3.93404,3.99942,3.92564,3.97512,270788.95894978,0
+CRF.US,D,20141125,000000,3.95071,3.99211,3.9429,3.96721,86622.46794664,0
+CRF.US,D,20141126,000000,3.97512,4.04167,3.9429,4.00768,116349.20805466,0
+CRF.US,D,20141128,000000,4.04167,4.04167,3.96721,3.99942,57711.070836255,0
+CRF.US,D,20141201,000000,3.99211,4.02467,3.98361,4.00768,111784.00039585,0
+CRF.US,D,20141202,000000,3.99942,4.08197,3.99942,4.07363,149497.77395018,0
+CRF.US,D,20141203,000000,4.08197,4.13194,4.04167,4.11528,241032.50517565,0
+CRF.US,D,20141204,000000,4.11528,4.16567,4.08197,4.14801,103199.12798769,0
+CRF.US,D,20141205,000000,4.14801,4.20647,4.13194,4.17173,173631.2135525,0
+CRF.US,D,20141208,000000,4.17173,4.18267,4.1072,4.1072,95631.651506628,0
+CRF.US,D,20141209,000000,4.0982,4.1232,4.08197,4.11528,135766.49457441,0
+CRF.US,D,20141210,000000,4.1072,4.16567,4.09086,4.14027,197277.34903087,0
+CRF.US,D,20141211,000000,4.12007,4.18065,4.12007,4.12007,121362.49779821,0
+CRF.US,D,20141212,000000,4.1125,4.14465,4.04511,4.0622,137677.67757761,0
+CRF.US,D,20141215,000000,4.05469,4.07035,3.78478,3.82701,278508.56940127,0
+CRF.US,D,20141216,000000,3.81896,3.91832,3.79379,3.86893,267957.84084424,0
+CRF.US,D,20141217,000000,3.86019,3.98647,3.86019,3.97771,152459.63218654,0
+CRF.US,D,20141218,000000,4.05469,4.14465,4.05469,4.1125,127746.18182206,0
+CRF.US,D,20141219,000000,4.15524,4.19622,4.12007,4.19622,122347.8029659,0
+CRF.US,D,20141222,000000,4.19622,4.22087,4.12007,4.19622,158094.53182479,0
+CRF.US,D,20141223,000000,4.22087,4.22087,4.07918,4.18065,185511.92580391,0
+CRF.US,D,20141224,000000,4.18065,4.19622,4.08651,4.19622,87839.539709888,0
+CRF.US,D,20141226,000000,4.18731,4.19622,4.15524,4.19622,40733.870576244,0
+CRF.US,D,20141229,000000,4.21708,4.36668,4.18646,4.20673,211629.04975472,0
+CRF.US,D,20141230,000000,4.21322,4.24502,4.03021,4.11856,302312.78158322,0
+CRF.US,D,20141231,000000,4.12251,4.17427,4.07239,4.07239,198167.57046707,0
+CRF.US,D,20150102,000000,4.0622,4.15701,4.04756,4.08044,92943.158998358,0
+CRF.US,D,20150105,000000,4.08044,4.11116,4.03408,4.05469,73146.726099257,0
+CRF.US,D,20150106,000000,4.0642,4.19622,4.01667,4.16314,320227.7451452,0
+CRF.US,D,20150107,000000,4.14465,4.19622,4.14465,4.19622,102201.93735354,0
+CRF.US,D,20150108,000000,4.20673,4.29382,4.20673,4.27068,191836.18249557,0
+CRF.US,D,20150109,000000,4.28086,4.29061,4.27352,4.28086,112683.73020519,0
+CRF.US,D,20150112,000000,4.29702,4.29702,4.2695,4.27352,173449.36591601,0
+CRF.US,D,20150113,000000,4.29474,4.32587,4.23634,4.29474,179387.34494843,0
+CRF.US,D,20150114,000000,4.27454,4.30391,4.23634,4.28135,125491.50883877,0
+CRF.US,D,20150115,000000,4.26587,4.27657,4.23634,4.23785,121581.19038067,0
+CRF.US,D,20150116,000000,4.23634,4.27657,4.23634,4.25275,114490.32110376,0
+CRF.US,D,20150120,000000,4.24864,4.28321,4.22289,4.24779,170371.03010857,0
+CRF.US,D,20150121,000000,4.24779,4.30097,4.22743,4.2674,218673.56571253,0
+CRF.US,D,20150122,000000,4.24864,4.30097,4.23121,4.24502,167056.17351903,0
+CRF.US,D,20150123,000000,4.23374,4.24502,4.23289,4.24182,85442.241129348,0
+CRF.US,D,20150126,000000,4.26445,4.27901,4.23785,4.25275,115745.42635962,0
+CRF.US,D,20150127,000000,4.27186,4.27186,4.25058,4.26184,140627.65034754,0
+CRF.US,D,20150128,000000,4.2695,4.29844,4.26184,4.26587,136076.70524843,0
+CRF.US,D,20150129,000000,4.2695,4.28676,4.26587,4.27657,82672.927449299,0
+CRF.US,D,20150130,000000,4.26587,4.28321,4.24502,4.24779,169090.9653732,0
+CRF.US,D,20150202,000000,4.2595,4.26445,4.24502,4.24502,324636.06464705,0
+CRF.US,D,20150203,000000,4.2595,4.31821,4.24779,4.30097,315631.63527364,0
+CRF.US,D,20150204,000000,4.28676,4.35708,4.27657,4.31114,423965.28476252,0
+CRF.US,D,20150205,000000,4.33286,4.42633,4.33286,4.41691,412379.33207879,0
+CRF.US,D,20150206,000000,4.41842,4.53863,4.40454,4.5161,648994.00937945,0
+CRF.US,D,20150209,000000,4.50113,4.64988,4.50113,4.64272,396448.05286532,0
+CRF.US,D,20150210,000000,4.64988,4.64988,4.57601,4.64988,309239.63142329,0
+CRF.US,D,20150211,000000,4.60494,4.72014,4.57256,4.70759,87362.932505725,0
+CRF.US,D,20150212,000000,4.71079,4.72158,4.68791,4.70759,77861.690635204,0
+CRF.US,D,20150213,000000,4.70759,4.72158,4.67183,4.68489,146695.18096412,0
+CRF.US,D,20150217,000000,4.66116,4.69648,4.60369,4.65929,222028.83288797,0
+CRF.US,D,20150218,000000,4.67183,4.67183,4.62094,4.64509,98582.81282318,0
+CRF.US,D,20150219,000000,4.66116,4.69648,4.65821,4.65929,90139.377465638,0
+CRF.US,D,20150220,000000,4.67891,4.71037,4.65821,4.7038,231066.5415674,0
+CRF.US,D,20150223,000000,4.72014,4.76054,4.69346,4.76054,120819.331982,0
+CRF.US,D,20150224,000000,4.7824,4.7824,4.71079,4.76355,198831.96804097,0
+CRF.US,D,20150225,000000,4.76725,4.85963,4.74538,4.83246,160191.12810444,0
+CRF.US,D,20150226,000000,4.83246,4.93738,4.83246,4.92559,294556.3261858,0
+CRF.US,D,20150227,000000,4.95615,4.98609,4.90052,4.96279,460482.19184659,0
+CRF.US,D,20150302,000000,4.93939,5.00343,4.82555,4.98096,739640.89626198,0
+CRF.US,D,20150303,000000,4.99282,5.03506,4.95453,4.98609,378133.73763104,0
+CRF.US,D,20150304,000000,4.98096,5.09749,4.95083,5.06577,823220.6848005,0
+CRF.US,D,20150305,000000,5.06282,5.12467,4.99727,5.00863,606663.92066058,0
+CRF.US,D,20150306,000000,5.05314,5.0751,4.95968,4.96641,262251.62840738,0
+CRF.US,D,20150309,000000,4.86174,4.99727,4.72804,4.91515,387826.33551121,0
+CRF.US,D,20150310,000000,4.87975,4.97061,4.84144,4.91297,119583.24347245,0
+CRF.US,D,20150311,000000,4.90962,4.95968,4.90052,4.95453,84963.256831897,0
+CRF.US,D,20150312,000000,4.98609,5.03253,4.98609,5.01528,73710.097208419,0
+CRF.US,D,20150313,000000,5.03253,5.03253,4.97649,5.00116,114207.44700255,0
+CRF.US,D,20150316,000000,4.97936,5.04877,4.92357,4.9399,155609.28079261,0
+CRF.US,D,20150317,000000,4.92559,4.92755,4.80149,4.8072,190640.50457191,0
+CRF.US,D,20150318,000000,4.80149,4.80149,4.75994,4.76422,113755.7992779,0
+CRF.US,D,20150319,000000,4.76885,4.76885,4.72485,4.72754,173803.55281587,0
+CRF.US,D,20150320,000000,4.78954,4.81799,4.72485,4.81799,111480.92100167,0
+CRF.US,D,20150323,000000,4.7957,4.86013,4.7957,4.86013,73710.097208419,0
+CRF.US,D,20150324,000000,4.88823,4.89968,4.85779,4.89968,60070.335924193,0
+CRF.US,D,20150325,000000,4.94521,4.96345,4.9123,4.92357,88262.662315081,0
+CRF.US,D,20150326,000000,4.89337,4.90962,4.88083,4.90962,42768.662430426,0
+CRF.US,D,20150327,000000,4.92755,4.93468,4.89658,4.93124,45038.786520079,0
+CRF.US,D,20150330,000000,4.95505,5.01528,4.92755,4.97936,116928.0302702,0
+CRF.US,D,20150331,000000,4.97533,4.97936,4.92357,4.92559,119733.00034956,0
+CRF.US,D,20150401,000000,4.91938,4.97649,4.91938,4.93796,74156.990746486,0
+CRF.US,D,20150402,000000,4.95244,4.95665,4.89968,4.92299,156070.4368904,0
+CRF.US,D,20150406,000000,4.92357,4.96345,4.91938,4.92755,110112.90381466,0
+CRF.US,D,20150407,000000,4.94991,5.00116,4.94521,4.9691,138774.70612985,0
+CRF.US,D,20150408,000000,5.02688,5.02688,4.97112,4.98828,115103.61117198,0
+CRF.US,D,20150409,000000,5.03253,5.0751,5.00788,5.07148,178443.63891324,0
+CRF.US,D,20150410,000000,5.07737,5.12247,5.05997,5.08108,261168.86241487,0
+CRF.US,D,20150413,000000,5.12036,5.13652,5.0927,5.10396,203165.40910426,0
+CRF.US,D,20150414,000000,5.10808,5.12962,5.10522,5.10522,95531.813588549,0
+CRF.US,D,20150415,000000,5.12962,5.12962,5.07788,5.08909,288391.33474442,0
+CRF.US,D,20150416,000000,5.1122,5.18271,5.0959,5.13652,297323.26277256,0
+CRF.US,D,20150417,000000,5.13501,5.15486,5.08377,5.11129,343069.23454572,0
+CRF.US,D,20150420,000000,5.10396,5.11769,5.08167,5.10052,117398.69474115,0
+CRF.US,D,20150421,000000,5.0985,5.1627,5.0985,5.13913,140324.57095336,0
+CRF.US,D,20150422,000000,5.14091,5.18271,5.12962,5.1732,167971.35443476,0
+CRF.US,D,20150423,000000,5.1732,5.1732,5.11129,5.1122,152926.73101756,0
+CRF.US,D,20150424,000000,5.12962,5.1732,5.11129,5.15216,69453.911676977,0
+CRF.US,D,20150427,000000,5.13913,5.17019,5.13013,5.17019,72652.290695438,0
+CRF.US,D,20150428,000000,5.1732,5.1732,5.13652,5.14091,197368.86712244,0
+CRF.US,D,20150429,000000,5.12726,5.16935,5.12036,5.14695,353396.51633367,0
+CRF.US,D,20150430,000000,5.13652,5.14352,5.08377,5.1122,481211.63386106,0
+CRF.US,D,20150501,000000,5.12426,5.14695,5.08909,5.12726,397792.29911945,0
+CRF.US,D,20150504,000000,5.16066,5.1627,5.08909,5.11769,218412.08545088,0
+CRF.US,D,20150505,000000,5.12426,5.18448,5.10522,5.12962,313019.20975057,0
+CRF.US,D,20150506,000000,5.14922,5.19458,5.08487,5.16066,564764.08582676,0
+CRF.US,D,20150507,000000,5.13013,5.19778,5.13013,5.1812,319763.02340748,0
+CRF.US,D,20150508,000000,5.1732,5.19989,5.14352,5.19989,306746.06056459,0
+CRF.US,D,20150511,000000,5.19989,5.30169,5.1627,5.25246,463269.33372628,0
+CRF.US,D,20150512,000000,5.24287,5.30614,5.24162,5.26794,235636.50341281,0
+CRF.US,D,20150513,000000,5.26575,5.35788,5.26575,5.3419,170769.19323426,0
+CRF.US,D,20150514,000000,5.27635,5.36091,5.27635,5.31061,226828.18423563,0
+CRF.US,D,20150515,000000,5.29302,5.32903,5.20216,5.25532,288514.94359538,0
+CRF.US,D,20150518,000000,5.30724,5.31061,5.25532,5.27191,210837.47768997,0
+CRF.US,D,20150519,000000,5.31221,5.31221,5.26071,5.30497,122710.30969227,0
+CRF.US,D,20150520,000000,5.30277,5.30277,5.23892,5.25852,116767.57647327,0
+CRF.US,D,20150521,000000,5.25246,5.29916,5.25053,5.27635,77383.894884397,0
+CRF.US,D,20150522,000000,5.29529,5.31061,5.25053,5.31061,216662.54479122,0
+CRF.US,D,20150526,000000,5.26367,5.34385,5.26367,5.34385,253199.65716823,0
+CRF.US,D,20150527,000000,5.3212,5.38027,5.31498,5.31953,315712.45644542,0
+CRF.US,D,20150528,000000,5.33913,5.3568,5.30277,5.33677,122474.9774568,0
+CRF.US,D,20150529,000000,5.34956,5.37009,5.26955,5.26955,209594.25790054,0
+CRF.US,D,20150601,000000,5.27989,5.33466,5.27316,5.27635,214140.44881308,0
+CRF.US,D,20150602,000000,5.27635,5.33466,5.27635,5.31221,245152.00784307,0
+CRF.US,D,20150603,000000,5.29302,5.38262,5.29302,5.36817,227721.97131176,0
+CRF.US,D,20150604,000000,5.37009,5.37009,5.34787,5.34787,221089.88103936,0
+CRF.US,D,20150605,000000,5.3663,5.40913,5.31953,5.31953,202515.27409009,0
+CRF.US,D,20150608,000000,5.34629,5.3944,5.34629,5.38465,236555.24996847,0
+CRF.US,D,20150609,000000,5.3944,5.42646,5.39027,5.42646,321703.92007681,0
+CRF.US,D,20150610,000000,5.42646,5.53424,5.40913,5.49874,344160.32036471,0
+CRF.US,D,20150611,000000,5.55999,5.55999,5.49412,5.49412,204098.41821964,0
+CRF.US,D,20150612,000000,5.47249,5.49874,5.42033,5.42805,140000.09771962,0
+CRF.US,D,20150615,000000,5.39324,5.44917,5.36455,5.43303,152640.2912764,0
+CRF.US,D,20150616,000000,5.46575,5.52641,5.43849,5.44169,73702.965928555,0
+CRF.US,D,20150617,000000,5.48897,5.52641,5.45573,5.47249,186234.56216336,0
+CRF.US,D,20150618,000000,5.51497,5.53424,5.46575,5.48602,122118.41346367,0
+CRF.US,D,20150619,000000,5.5334,5.5334,5.47962,5.47962,108595.12975053,0
+CRF.US,D,20150622,000000,5.50454,5.52137,5.42216,5.42216,86360.987685003,0
+CRF.US,D,20150623,000000,5.41427,5.4766,5.41427,5.4766,120736.13371693,0
+CRF.US,D,20150624,000000,5.52137,5.52137,5.47249,5.48308,127350.39578967,0
+CRF.US,D,20150625,000000,5.5121,5.5238,5.46819,5.4766,113398.04673812,0
+CRF.US,D,20150626,000000,5.46071,5.54173,5.45708,5.54173,226783.01946316,0
+CRF.US,D,20150629,000000,5.54173,5.54173,5.44683,5.44683,300936.44456973,0
+CRF.US,D,20150630,000000,5.44683,5.45381,5.28771,5.40299,549670.73199717,0
+CRF.US,D,20150701,000000,5.39324,5.43849,5.36455,5.39473,225482.74943483,0
+CRF.US,D,20150702,000000,5.39473,5.46819,5.38927,5.46819,170095.28728722,0
+CRF.US,D,20150706,000000,5.45381,5.48308,5.38927,5.45381,439179.87034977,0
+CRF.US,D,20150707,000000,5.41191,5.50454,5.39852,5.44169,705668.6675423,0
+CRF.US,D,20150708,000000,5.45381,5.4766,5.35485,5.42074,577876.13240114,0
+CRF.US,D,20150709,000000,5.42074,5.57267,5.40299,5.55595,410403.96755679,0
+CRF.US,D,20150710,000000,5.50454,6.23233,5.50454,5.73516,867895.77604757,0
+CRF.US,D,20150713,000000,5.75677,5.85236,5.67391,5.7429,361478.63351149,0
+CRF.US,D,20150714,000000,5.72321,5.86767,5.61661,5.69056,461652.91029072,0
+CRF.US,D,20150715,000000,4.89278,4.94107,4.41691,4.8408,1598873.3558229,0
+CRF.US,D,20150716,000000,4.80662,4.86013,4.23987,4.30197,1711913.6500213,0
+CRF.US,D,20150717,000000,4.29937,4.33429,4.22188,4.30744,530608.82092396,0
+CRF.US,D,20150720,000000,4.33429,4.50719,4.32796,4.43558,523288.5621448,0
+CRF.US,D,20150721,000000,4.40184,4.52949,4.40184,4.48977,304250.11261262,0
+CRF.US,D,20150722,000000,4.5267,4.54267,4.40454,4.41842,343840.60131753,0
+CRF.US,D,20150723,000000,4.42027,4.5379,4.39091,4.46689,283171.23788487,0
+CRF.US,D,20150724,000000,4.50719,4.50719,4.36139,4.36139,409254.64295224,0
+CRF.US,D,20150727,000000,4.37568,4.46437,4.37568,4.40951,208283.29095244,0
+CRF.US,D,20150728,000000,4.40454,4.45569,4.38029,4.40648,178160.76481203,0
+CRF.US,D,20150729,000000,4.44778,4.46949,4.40184,4.42205,268531.9088732,0
+CRF.US,D,20150730,000000,4.42289,4.44981,4.40454,4.43837,194522.29791056,0
+CRF.US,D,20150731,000000,4.40951,4.43837,4.38232,4.41691,162242.55961164,0
+CRF.US,D,20150803,000000,4.44778,4.48741,4.43837,4.48464,265470.21271879,0
+CRF.US,D,20150804,000000,4.47495,4.5178,4.44324,4.44778,439816.93135085,0
+CRF.US,D,20150805,000000,4.46949,4.46949,4.42027,4.43129,228506.41209667,0
+CRF.US,D,20150806,000000,4.40454,4.42944,4.26445,4.29112,551029.24081103,0
+CRF.US,D,20150807,000000,4.26638,4.26908,4.01752,4.11317,776774.65905417,0
+CRF.US,D,20150810,000000,4.11528,4.23047,4.11528,4.18831,413117.41954457,0
+CRF.US,D,20150811,000000,4.21919,4.21919,4.10149,4.15969,504849.44951291,0
+CRF.US,D,20150812,000000,4.1125,4.13144,4.09425,4.11015,251732.99060978,0
+CRF.US,D,20150813,000000,4.11468,4.11772,4.05368,4.10072,323530.71626831,0
+CRF.US,D,20150814,000000,4.0961,4.14279,4.07457,4.10274,685071.15420527,0
+CRF.US,D,20150817,000000,4.07457,4.25755,4.07457,4.25755,432075.92705982,0
+CRF.US,D,20150818,000000,4.21431,4.22945,4.15381,4.19815,301565.18574429,0
+CRF.US,D,20150819,000000,4.18974,4.18974,4.10072,4.13001,488246.6414457,0
+CRF.US,D,20150820,000000,4.1125,4.1125,3.96855,3.99421,613698.92824521,0
+CRF.US,D,20150821,000000,3.96855,3.96855,3.75981,3.80969,781382.65439216,0
+CRF.US,D,20150824,000000,3.48088,3.68811,3.36881,3.61593,590252.46860302,0
+CRF.US,D,20150825,000000,3.73135,3.8834,3.72934,3.72934,1373099.4124603,0
+CRF.US,D,20150826,000000,3.80615,4.03375,3.74129,3.96661,1327913.2461565,0
+CRF.US,D,20150827,000000,4.04241,4.16828,3.98721,4.1056,859936.07917408,0
+CRF.US,D,20150828,000000,4.0961,4.16221,4.05127,4.12192,319316.12986942,0
+CRF.US,D,20150831,000000,4.13935,4.15381,4.08339,4.13631,473896.12926849,0
+CRF.US,D,20150901,000000,4.0887,4.1056,4.04838,4.07239,381820.6093201,0
+CRF.US,D,20150902,000000,4.13935,4.15701,4.07239,4.13935,274113.32391247,0
+CRF.US,D,20150903,000000,4.13144,4.18014,4.13144,4.14279,180758.92777537,0
+CRF.US,D,20150904,000000,4.13144,4.13144,4.08339,4.09164,371247.29837688,0
+CRF.US,D,20150908,000000,4.14279,4.1671,4.10274,4.13412,325638.00946776,0
+CRF.US,D,20150909,000000,4.16221,4.21919,4.15969,4.19252,212871.08099749,0
+CRF.US,D,20150910,000000,4.19252,4.20018,4.15381,4.16221,575054.52266877,0
+CRF.US,D,20150911,000000,4.13935,4.17149,4.10014,4.15752,334404.72951243,0
+CRF.US,D,20150914,000000,4.1502,4.1502,4.06917,4.06917,240766.27072744,0
+CRF.US,D,20150915,000000,4.06917,4.0961,3.99631,4.06673,552392.50381147,0
+CRF.US,D,20150916,000000,4.02323,4.08044,3.9894,4.02552,254018.56580578,0
+CRF.US,D,20150917,000000,4.00589,4.09669,4.00589,4.07918,209574.0526076,0
+CRF.US,D,20150918,000000,4.04031,4.1237,4.00011,4.08222,251944.55191236,0
+CRF.US,D,20150921,000000,4.04031,4.14758,4.008,4.12151,188965.84235078,0
+CRF.US,D,20150922,000000,4.08222,4.11856,4.05469,4.09054,161606.68715722,0
+CRF.US,D,20150923,000000,4.09054,4.1692,4.07918,4.16272,100429.81430764,0
+CRF.US,D,20150924,000000,4.1502,4.16753,4.0584,4.10274,194340.45027407,0
+CRF.US,D,20150925,000000,4.14279,4.1692,4.10543,4.14465,142959.57886264,0
+CRF.US,D,20150928,000000,4.1264,4.1692,4.03426,4.0372,321703.92007681,0
+CRF.US,D,20150929,000000,4.01348,4.07918,3.76981,3.78875,491059.93135157,0
+CRF.US,D,20150930,000000,3.7626,3.8834,3.7626,3.87803,280952.22130091,0
+CRF.US,D,20151001,000000,3.88591,3.93361,3.87803,3.92564,89507.070651137,0
+CRF.US,D,20151002,000000,3.90234,4.04478,3.86119,4.01785,244891.71612808,0
+CRF.US,D,20151005,000000,4.07321,4.19664,4.05469,4.16753,241925.10370514,0
+CRF.US,D,20151006,000000,4.16753,4.18267,4.1502,4.16567,106905.01642304,0
+CRF.US,D,20151007,000000,4.17392,4.21843,4.16567,4.20421,210606.89964108,0
+CRF.US,D,20151008,000000,4.22239,4.24182,4.21322,4.23333,160359.90172787,0
+CRF.US,D,20151009,000000,4.24797,4.27303,4.22801,4.24182,237022.34879948,0
+CRF.US,D,20151012,000000,4.27017,4.27017,4.1937,4.21843,151835.64519854,0
+CRF.US,D,20151013,000000,4.1851,4.20196,4.11931,4.16221,232933.7483448,0
+CRF.US,D,20151014,000000,4.1533,4.1533,4.10072,4.10763,126434.0263273,0
+CRF.US,D,20151015,000000,4.10763,4.24383,4.10763,4.1379,150417.70905249,0
+CRF.US,D,20151016,000000,4.14927,4.23256,4.14203,4.1851,68286.75887277,0
+CRF.US,D,20151019,000000,4.20421,4.24383,4.17149,4.18646,123738.40253917,0
+CRF.US,D,20151020,000000,4.20673,4.30442,4.1851,4.2695,120743.26499679,0
+CRF.US,D,20151021,000000,4.29794,4.29794,4.24383,4.2562,85366.174144146,0
+CRF.US,D,20151022,000000,4.28676,4.30299,4.2674,4.30299,86192.214061587,0
+CRF.US,D,20151023,000000,4.37922,4.37922,4.27211,4.31821,129273.46425933,0
+CRF.US,D,20151026,000000,4.33008,4.40403,4.3242,4.3808,249203.76335177,0
+CRF.US,D,20151027,000000,4.33008,4.4248,4.31702,4.37922,311804.5150806,0
+CRF.US,D,20151028,000000,4.40403,4.44981,4.38796,4.41001,212193.60941053,0
+CRF.US,D,20151029,000000,4.42238,4.5188,4.40403,4.45476,214639.63840348,0
+CRF.US,D,20151030,000000,4.43291,4.50853,4.43291,4.48943,218709.22211184,0
+CRF.US,D,20151102,000000,4.49776,4.62027,4.49162,4.60327,262364.54033853,0
+CRF.US,D,20151103,000000,4.59529,4.69431,4.57988,4.62027,302008.51364244,0
+CRF.US,D,20151104,000000,4.63551,4.63551,4.55783,4.57601,297980.52906658,0
+CRF.US,D,20151105,000000,4.54007,4.56431,4.46269,4.47404,269937.95955281,0
+CRF.US,D,20151106,000000,4.46269,4.46495,4.39359,4.41286,204482.31878557,0
+CRF.US,D,20151109,000000,4.41286,4.41286,4.3242,4.36903,465736.75655881,0
+CRF.US,D,20151110,000000,4.35851,4.35851,4.28676,4.31443,306769.83149748,0
+CRF.US,D,20151111,000000,4.2934,4.37668,4.2934,4.32386,320736.44310875,0
+CRF.US,D,20151112,000000,4.33008,4.33008,4.29702,4.3167,190283.94057877,0
+CRF.US,D,20151113,000000,4.35851,4.35851,4.25873,4.30197,210234.88454155,0
+CRF.US,D,20151116,000000,4.25873,4.28676,4.0887,4.24383,1249438.265453,0
+CRF.US,D,20151117,000000,4.22996,4.46269,4.19917,4.3092,1960321.0871218,0
+CRF.US,D,20151118,000000,4.3092,4.36347,4.2997,4.32074,296393.81929712,0
+CRF.US,D,20151119,000000,4.3114,4.34994,4.2997,4.34994,211429.37391857,0
+CRF.US,D,20151120,000000,4.39494,4.39646,4.27303,4.31443,222600.52382363,0
+CRF.US,D,20151123,000000,4.35306,4.36139,4.33286,4.35648,217407.76353688,0
+CRF.US,D,20151124,000000,4.35648,4.41161,4.34994,4.37449,138320.68131192,0
+CRF.US,D,20151125,000000,4.35648,4.41799,4.34994,4.38855,668199.73459658,0
+CRF.US,D,20151127,000000,4.3671,4.38704,4.3671,4.38704,55054.669087366,0
+CRF.US,D,20151130,000000,4.40521,4.45156,4.4005,4.43735,321923.80120589,0
+CRF.US,D,20151201,000000,4.44568,4.46269,4.42769,4.44568,159325.86614776,0
+CRF.US,D,20151202,000000,4.44568,4.45435,4.4005,4.40521,194052.82198627,0
+CRF.US,D,20151203,000000,4.4005,4.44568,4.35423,4.38704,842235.05400798,0
+CRF.US,D,20151204,000000,4.39494,4.41799,4.30609,4.36347,539347.01584913,0
+CRF.US,D,20151207,000000,4.36347,4.36971,4.32386,4.34682,281238.66104205,0
+CRF.US,D,20151208,000000,4.3114,4.37113,4.23374,4.29702,551410.7642837,0
+CRF.US,D,20151209,000000,4.26184,4.2997,4.15457,4.19068,404520.66166998,0
+CRF.US,D,20151210,000000,4.18781,4.22617,4.18781,4.19917,152791.23670015,0
+CRF.US,D,20151211,000000,4.19949,4.27608,4.10964,4.18267,645969.15817097,0
+CRF.US,D,20151214,000000,4.17576,4.18267,3.90863,3.97847,949383.722493,0
+CRF.US,D,20151215,000000,4.04081,4.09164,3.99942,4.09164,170481.56494647,0
+CRF.US,D,20151216,000000,4.09164,4.23333,4.07918,4.16357,305386.36320409,0
+CRF.US,D,20151217,000000,4.16753,4.2069,4.16357,4.20465,191600.85026009,0
+CRF.US,D,20151218,000000,4.20465,4.26985,3.98436,4.09164,827790.6466459,0
+CRF.US,D,20151221,000000,4.09651,4.18267,4.09651,4.14069,197857.35979304,0
+CRF.US,D,20151222,000000,4.16592,4.20465,4.13295,4.20465,153952.44677117,0
+CRF.US,D,20151223,000000,4.19723,4.22449,4.18267,4.21464,97756.77290574,0
+CRF.US,D,20151224,000000,4.22718,4.23467,4.21951,4.22188,45221.822703224,0
+CRF.US,D,20151228,000000,4.23333,4.23333,4.19401,4.23333,101724.14160274,0
+CRF.US,D,20151229,000000,4.23333,4.28489,4.23333,4.28489,83176.871226268,0
+CRF.US,D,20151230,000000,4.28843,4.31821,4.21919,4.29702,643747.76449372,0
+CRF.US,D,20151231,000000,4.3167,4.33286,4.27901,4.31821,181713.33073034,0
+CRF.US,D,20160104,000000,4.23467,4.29702,4.22449,4.28186,504119.68187362,0
+CRF.US,D,20160105,000000,4.29702,4.34193,4.28515,4.30609,294416.07768185,0
+CRF.US,D,20160106,000000,4.29702,4.30609,4.24527,4.30609,280958.1640341,0
+CRF.US,D,20160107,000000,4.25561,4.29061,4.17173,4.21666,469406.98859486,0
+CRF.US,D,20160108,000000,4.22449,4.24233,4.01045,4.14069,302250.97715775,0
+CRF.US,D,20160111,000000,4.10763,4.11208,3.9773,4.09651,618569.5923915,0
+CRF.US,D,20160112,000000,4.13295,4.13295,3.96147,4.03853,1006665.7279908,0
+CRF.US,D,20160113,000000,4.07785,4.09263,3.98891,4.00406,417685.0042967,0
+CRF.US,D,20160114,000000,4.00406,4.02307,3.79557,4.00084,1179608.7730365,0
+CRF.US,D,20160115,000000,3.93127,3.98293,3.84082,3.90629,551261.00740657,0
+CRF.US,D,20160119,000000,3.87431,3.91545,3.70006,3.71503,826586.64889571,0
+CRF.US,D,20160120,000000,3.64984,3.6712,3.15537,3.43368,2199094.1651275,0
+CRF.US,D,20160121,000000,3.38683,3.62619,3.3562,3.46262,815063.68918411,0
+CRF.US,D,20160122,000000,3.55956,3.69283,3.52792,3.6373,259261.24505159,0
+CRF.US,D,20160125,000000,3.63267,3.70997,3.60525,3.69158,416149.40203291,0
+CRF.US,D,20160126,000000,3.6712,3.75173,3.65219,3.7343,258379.34344188,0
+CRF.US,D,20160127,000000,3.74382,3.76317,3.70233,3.70997,119790.05058846,0
+CRF.US,D,20160128,000000,3.72211,3.81397,3.72211,3.79053,229233.80264268,0
+CRF.US,D,20160129,000000,3.80078,3.89342,3.79557,3.81397,493124.43687185,0
+CRF.US,D,20160201,000000,3.80927,3.85009,3.78833,3.85009,128933.5399192,0
+CRF.US,D,20160202,000000,3.82701,3.83544,3.81095,3.82374,235455.84432296,0
+CRF.US,D,20160203,000000,3.84419,3.8584,3.79784,3.85724,142320.14076829,0
+CRF.US,D,20160204,000000,3.85334,3.86514,3.82787,3.86413,150133.64640461,0
+CRF.US,D,20160205,000000,3.86818,3.86818,3.75173,3.75946,702082.82231797,0
+CRF.US,D,20160208,000000,3.75643,3.75861,3.64715,3.69417,368128.55198353,0
+CRF.US,D,20160209,000000,3.68131,3.76435,3.62383,3.62383,401733.51979029,0
+CRF.US,D,20160210,000000,3.62938,3.70132,3.59657,3.65269,380405.05026732,0
+CRF.US,D,20160211,000000,3.68718,3.73027,3.40113,3.42729,421085.43624462,0
+CRF.US,D,20160212,000000,3.42881,3.66329,3.42881,3.66329,840708.96011733,0
+CRF.US,D,20160216,000000,3.73027,3.73027,3.58134,3.62938,850499.0188223,0
+CRF.US,D,20160217,000000,3.63974,3.71738,3.63267,3.70552,132994.80380106,0
+CRF.US,D,20160218,000000,3.71738,3.80978,3.70814,3.78521,398928.54971092,0
+CRF.US,D,20160219,000000,3.79412,3.82308,3.76435,3.78521,238635.20659511,0
+CRF.US,D,20160222,000000,3.81231,3.9805,3.80641,3.92599,599558.78882395,0
+CRF.US,D,20160223,000000,3.8818,3.90007,3.76435,3.84142,454386.13611056,0
+CRF.US,D,20160224,000000,3.82534,3.83957,3.76435,3.83957,82750.182981145,0
+CRF.US,D,20160225,000000,3.8876,3.98217,3.82534,3.9587,278573.93946666,0
+CRF.US,D,20160226,000000,3.97384,3.97384,3.93195,3.9587,181493.44960124,0
+CRF.US,D,20160229,000000,3.9587,3.9587,3.90671,3.90907,142992.8581687,0
+CRF.US,D,20160301,000000,3.94456,3.9587,3.90671,3.92446,107720.3594207,0
+CRF.US,D,20160302,000000,3.94768,3.95576,3.91832,3.93724,236063.19165793,0
+CRF.US,D,20160303,000000,3.93439,3.96096,3.91,3.95576,243205.16844052,0
+CRF.US,D,20160304,000000,3.95576,4.10763,3.9365,4.03274,708598.43501925,0
+CRF.US,D,20160307,000000,4.04898,4.1125,3.99596,4.05654,517022.5442387,0
+CRF.US,D,20160308,000000,4.0674,4.08044,3.93195,4.076,378787.43828512,0
+CRF.US,D,20160309,000000,4.076,4.09903,4.00011,4.04081,510188.40103686,0
+CRF.US,D,20160310,000000,4.0728,4.09425,4.01717,4.06454,192109.54822365,0
+CRF.US,D,20160311,000000,4.08263,4.18226,4.08222,4.17947,254072.05040475,0
+CRF.US,D,20160314,000000,4.1379,4.18411,4.1379,4.15969,68595.781000157,0
+CRF.US,D,20160315,000000,4.1232,4.18831,4.08608,4.15701,380947.0275369,0
+CRF.US,D,20160316,000000,4.11856,4.20344,4.11856,4.17947,141843.53356415,0
+CRF.US,D,20160317,000000,4.14279,4.21028,4.14279,4.19401,269644.3885318,0
+CRF.US,D,20160318,000000,4.15969,4.19992,4.05872,4.19992,76707.611844078,0
+CRF.US,D,20160321,000000,4.16221,4.22677,4.16221,4.21028,157225.70422817,0
+CRF.US,D,20160322,000000,4.21549,4.28616,4.19068,4.28489,149466.87173745,0
+CRF.US,D,20160323,000000,4.27868,4.27868,4.24864,4.2674,268005.38271002,0
+CRF.US,D,20160324,000000,4.24266,4.27211,4.23374,4.27211,58143.701814595,0
+CRF.US,D,20160328,000000,4.2674,4.2695,4.23467,4.24662,92323.926196939,0
+CRF.US,D,20160329,000000,4.22147,4.29382,4.22147,4.25384,189639.74829782,0
+CRF.US,D,20160330,000000,4.28895,4.322,4.27245,4.29743,82984.326669973,0
+CRF.US,D,20160331,000000,4.30299,4.40142,4.29743,4.35648,531193.5858727,0
+CRF.US,D,20160401,000000,4.35648,4.38654,4.33042,4.35912,333529.95918258,0
+CRF.US,D,20160404,000000,4.38333,4.45897,4.36829,4.43525,466064.79543249,0
+CRF.US,D,20160405,000000,4.42962,4.47806,4.4111,4.44653,387591.00327574,0
+CRF.US,D,20160406,000000,4.45114,4.51661,4.42962,4.48943,262085.23187724,0
+CRF.US,D,20160407,000000,4.50256,4.57601,4.47495,4.54605,559936.20935966,0
+CRF.US,D,20160408,000000,4.54605,4.60825,4.49011,4.57373,587117.08255669,0
+CRF.US,D,20160411,000000,4.57373,4.63306,4.57373,4.60033,276867.18648615,0
+CRF.US,D,20160412,000000,4.60825,4.65291,4.60689,4.63306,355300.56805703,0
+CRF.US,D,20160413,000000,4.64946,4.68489,4.58888,4.60783,578352.73960532,0
+CRF.US,D,20160414,000000,4.60327,4.65291,4.52267,4.57988,554100.44533861,0
+CRF.US,D,20160415,000000,4.57837,4.60535,4.53351,4.53924,268275.18279813,0
+CRF.US,D,20160418,000000,4.48977,4.58585,4.48977,4.52267,233002.68405015,0
+CRF.US,D,20160419,000000,4.50575,4.58122,4.48741,4.49212,286413.59312916,0
+CRF.US,D,20160420,000000,4.48414,4.52536,4.45897,4.47495,123396.10110574,0
+CRF.US,D,20160421,000000,4.46552,4.4954,4.29382,4.38426,464425.78961069,0
+CRF.US,D,20160422,000000,4.39586,4.48741,4.37441,4.45384,680988.49648383,0
+CRF.US,D,20160425,000000,4.45569,4.48506,4.36273,4.47109,410772.41701636,0
+CRF.US,D,20160426,000000,4.48741,4.53059,4.41665,4.51702,1092412.237061,0
+CRF.US,D,20160427,000000,4.45569,4.58332,4.45569,4.56406,555357.92768774,0
+CRF.US,D,20160428,000000,4.57256,4.59646,4.56045,4.58888,145669.46521052,0
+CRF.US,D,20160429,000000,4.61547,4.6265,4.58888,4.59982,205972.7562769,0
+CRF.US,D,20160502,000000,4.61547,4.61547,4.48741,4.56171,1126251.3485565,0
+CRF.US,D,20160503,000000,4.52821,4.56607,4.48741,4.54741,381145.5148264,0
+CRF.US,D,20160504,000000,4.55783,4.57543,4.54067,4.55346,975881.18136985,0
+CRF.US,D,20160505,000000,4.53351,4.53924,4.47806,4.53697,1770292.6840713,0
+CRF.US,D,20160506,000000,4.51973,4.57988,4.50575,4.57256,817974.43991477,0
+CRF.US,D,20160509,000000,4.58332,4.62195,4.55615,4.56607,479569.06239933,0
+CRF.US,D,20160510,000000,4.57256,4.68489,4.54741,4.6684,1323777.103836,0
+CRF.US,D,20160511,000000,4.66503,4.706,4.61083,4.66503,1404206.0552218,0
+CRF.US,D,20160512,000000,4.64912,4.6938,4.54782,4.64272,251723.48223662,0
+CRF.US,D,20160513,000000,4.62128,4.66158,4.43837,4.50853,997687.44664361,0
+CRF.US,D,20160516,000000,4.50256,4.58939,4.47067,4.52267,377491.92244338,0
+CRF.US,D,20160517,000000,4.49877,4.51702,4.42962,4.47435,440053.45213297,0
+CRF.US,D,20160518,000000,4.46107,4.49212,4.38029,4.4418,341618.01909364,0
+CRF.US,D,20160519,000000,4.40648,4.41665,4.26555,4.38282,488308.44587117,0
+CRF.US,D,20160520,000000,4.42769,4.46495,4.39932,4.46495,191711.38509797,0
+CRF.US,D,20160523,000000,4.47435,4.47435,4.36769,4.43619,392247.72902613,0
+CRF.US,D,20160524,000000,4.4418,4.44737,4.40698,4.44737,233039.52899611,0
+CRF.US,D,20160525,000000,4.43314,4.47243,4.43314,4.46495,246742.28325245,0
+CRF.US,D,20160526,000000,4.47435,4.50062,4.47201,4.48103,131075.30097132,0
+CRF.US,D,20160527,000000,4.46495,4.51973,4.45569,4.51973,155477.35211513,0
+CRF.US,D,20160531,000000,4.54782,4.59579,4.5151,4.5697,284836.39173283,0
+CRF.US,D,20160601,000000,4.58424,4.60975,4.57373,4.59579,267018.88899564,0
+CRF.US,D,20160602,000000,4.59814,4.68489,4.50256,4.63551,792064.12307998,0
+CRF.US,D,20160603,000000,4.6445,4.6678,4.54126,4.66443,598237.12495604,0
+CRF.US,D,20160606,000000,4.67067,4.71079,4.6265,4.67067,374845.02906764,0
+CRF.US,D,20160607,000000,4.70238,4.70238,4.65189,4.68489,364372.74458915,0
+CRF.US,D,20160608,000000,4.69565,4.71079,4.6265,4.64912,454314.8233119,0
+CRF.US,D,20160609,000000,4.65484,4.65821,4.57373,4.58745,527833.56451068,0
+CRF.US,D,20160610,000000,4.58072,4.59579,4.50575,4.54126,627396.92831499,0
+CRF.US,D,20160613,000000,4.50205,4.58745,4.47336,4.5278,475134.59487133,0
+CRF.US,D,20160614,000000,4.50719,4.55403,4.50719,4.55403,196454.87475337,0
+CRF.US,D,20160615,000000,4.56431,4.58745,4.56281,4.56281,171575.02785873,0
+CRF.US,D,20160616,000000,4.55403,4.56406,4.52536,4.55403,102269.68451224,0
+CRF.US,D,20160617,000000,4.54126,4.58517,4.54126,4.58517,136921.76191218,0
+CRF.US,D,20160620,000000,4.60217,4.62506,4.59234,4.59234,228567.02797551,0
+CRF.US,D,20160621,000000,4.59234,4.65022,4.59234,4.63651,134197.61300456,0
+CRF.US,D,20160622,000000,4.66342,4.66342,4.62195,4.63876,169226.4596906,0
+CRF.US,D,20160623,000000,4.65386,4.65929,4.63876,4.6572,103716.14577774,0
+CRF.US,D,20160624,000000,4.50458,4.61033,4.45897,4.61033,885448.23288318,0
+CRF.US,D,20160627,000000,4.59646,4.59646,4.5188,4.53059,161991.77626979,0
+CRF.US,D,20160628,000000,4.58745,4.60783,4.56709,4.60217,109163.25504626,0
+CRF.US,D,20160629,000000,4.61252,4.65022,4.61252,4.63876,144010.25409578,0
+CRF.US,D,20160630,000000,4.64701,4.64701,4.61083,4.64701,374455.18576849,0
+CRF.US,D,20160701,000000,4.64701,4.64701,4.63348,4.64701,172257.25363227,0
+CRF.US,D,20160705,000000,4.66342,4.72435,4.66342,4.72158,429626.33242693,0
+CRF.US,D,20160706,000000,4.71787,4.73014,4.69498,4.72435,311645.24983033,0
+CRF.US,D,20160707,000000,4.74108,4.76692,4.72754,4.73014,308786.795152,0
+CRF.US,D,20160708,000000,4.7527,4.7527,4.73014,4.74588,240940.98708409,0
+CRF.US,D,20160711,000000,4.77566,4.79509,4.7527,4.7527,526677.10862625,0
+CRF.US,D,20160712,000000,4.76692,4.79509,4.76692,4.77566,445328.22213815,0
+CRF.US,D,20160713,000000,4.76623,4.79509,4.75455,4.77179,483422.33061854,0
+CRF.US,D,20160714,000000,4.80426,4.82453,4.74588,4.79509,497516.11672067,0
+CRF.US,D,20160715,000000,4.80739,4.80739,4.75455,4.79509,304411.75495618,0
+CRF.US,D,20160718,000000,4.80426,4.81799,4.75455,4.78375,407612.07149052,0
+CRF.US,D,20160719,000000,4.78375,4.81799,4.78078,4.80739,260084.90787573,0
+CRF.US,D,20160720,000000,4.80426,4.80426,4.79797,4.79797,145506.63432031,0
+CRF.US,D,20160721,000000,4.80739,4.84265,4.79224,4.80056,320532.01308601,0
+CRF.US,D,20160722,000000,4.83969,4.83969,4.80426,4.83969,315713.64499207,0
+CRF.US,D,20160725,000000,4.83304,4.84406,4.83304,4.84265,136705.44642299,0
+CRF.US,D,20160726,000000,4.84692,4.8704,4.81799,4.85358,264483.71900444,0
+CRF.US,D,20160727,000000,4.87663,4.87663,4.84265,4.87401,181404.30860296,0
+CRF.US,D,20160728,000000,4.89278,4.89658,4.87663,4.89658,231534.82894507,0
+CRF.US,D,20160729,000000,4.90457,4.95453,4.90457,4.95453,571774.1339319,0
+CRF.US,D,20160801,000000,4.98609,4.98997,4.9415,4.97979,271863.40511578,0
+CRF.US,D,20160802,000000,4.98997,4.99282,4.92703,4.95083,356254.97101202,0
+CRF.US,D,20160803,000000,4.94603,4.99282,4.94603,4.97649,286104.57100178,0
+CRF.US,D,20160804,000000,4.99282,5.02185,4.97649,4.99855,493950.47678929,0
+CRF.US,D,20160805,000000,5.01822,5.06113,4.97649,5.06113,507057.76917709,0
+CRF.US,D,20160808,000000,5.07394,5.10808,4.77525,4.80426,2145836.5785654,0
+CRF.US,D,20160809,000000,4.80739,4.81605,4.55556,4.72913,2270562.6633657,0
+CRF.US,D,20160810,000000,4.72913,4.79224,4.67707,4.73502,925717.38172169,0
+CRF.US,D,20160811,000000,4.73502,4.90826,4.71677,4.90826,661075.58601364,0
+CRF.US,D,20160812,000000,4.84904,4.93796,4.82793,4.83456,601162.13824642,0
+CRF.US,D,20160815,000000,4.82793,4.89884,4.82793,4.84945,253465.89161643,0
+CRF.US,D,20160816,000000,4.86998,4.88782,4.82261,4.84634,313412.61868965,0
+CRF.US,D,20160817,000000,4.82793,4.83859,4.77868,4.79838,413748.53781244,0
+CRF.US,D,20160818,000000,4.82261,4.82261,4.75455,4.76919,523869.7614536,0
+CRF.US,D,20160819,000000,4.78128,4.78434,4.74048,4.74048,258672.91446291,0
+CRF.US,D,20160822,000000,4.74048,4.76919,4.72014,4.72913,273828.07271797,0
+CRF.US,D,20160823,000000,4.76919,4.76919,4.72258,4.75859,324142.81778986,0
+CRF.US,D,20160824,000000,4.78954,4.78954,4.73502,4.7389,228185.50450284,0
+CRF.US,D,20160825,000000,4.74048,4.74048,4.65291,4.65871,773449.10554482,0
+CRF.US,D,20160826,000000,4.69809,4.75859,4.65821,4.69565,398284.35742997,0
+CRF.US,D,20160829,000000,4.68624,4.73502,4.68624,4.732,254931.36962822,0
+CRF.US,D,20160830,000000,4.73789,4.79139,4.68994,4.78954,599858.30257819,0
+CRF.US,D,20160831,000000,4.82793,4.82793,4.74261,4.76919,332073.98954395,0
+CRF.US,D,20160901,000000,4.75455,4.7722,4.73502,4.7722,178035.96741442,0
+CRF.US,D,20160902,000000,4.81497,4.81497,4.75767,4.78078,287042.33430371,0
+CRF.US,D,20160906,000000,4.82555,4.86998,4.78954,4.86013,464529.1931687,0
+CRF.US,D,20160907,000000,4.83211,4.87865,4.83211,4.86442,349426.77054338,0
+CRF.US,D,20160908,000000,4.87234,4.87234,4.79838,4.80537,607066.83797283,0
+CRF.US,D,20160909,000000,4.80907,4.81497,4.74261,4.79629,673961.80872572,0
+CRF.US,D,20160912,000000,4.75859,4.78954,4.72014,4.77566,631445.11818377,0
+CRF.US,D,20160913,000000,4.78434,4.78434,4.70986,4.75227,626795.52371322,0
+CRF.US,D,20160914,000000,4.75227,4.85358,4.64272,4.69431,1337659.3286355,0
+CRF.US,D,20160915,000000,4.72485,4.72485,4.38232,4.47067,2444286.5835565,0
+CRF.US,D,20160916,000000,4.42238,4.46023,4.35648,4.38232,1022501.9234728,0
+CRF.US,D,20160919,000000,4.43962,4.48464,4.39209,4.44375,644217.240418,0
+CRF.US,D,20160920,000000,4.45736,4.48464,4.40951,4.40951,442247.50923742,0
+CRF.US,D,20160921,000000,4.24147,4.34346,4.21843,4.32966,1059311.2130313,0
+CRF.US,D,20160922,000000,4.32966,4.40184,4.32966,4.39209,384490.08508206,0
+CRF.US,D,20160923,000000,4.37449,4.40454,4.33454,4.34346,676551.65186255,0
+CRF.US,D,20160926,000000,4.40454,4.40454,4.29187,4.29187,594984.07279198,0
+CRF.US,D,20160927,000000,4.32966,4.36829,4.29937,4.33454,668738.1462262,0
+CRF.US,D,20160928,000000,4.38232,4.39209,4.32966,4.38855,428101.42708295,0
+CRF.US,D,20160929,000000,4.41926,4.46065,4.37753,4.40648,431114.39282498,0
+CRF.US,D,20160930,000000,4.36829,4.43962,4.34724,4.36441,517467.06068347,0
+CRF.US,D,20161003,000000,4.38029,4.40184,4.35851,4.38855,243219.43100025,0
+CRF.US,D,20161004,000000,4.40454,4.40454,4.34724,4.35648,335375.77212039,0
+CRF.US,D,20161005,000000,4.34724,4.38855,4.34724,4.36441,205061.1410011,0
+CRF.US,D,20161006,000000,4.35648,4.38855,4.35648,4.38029,200075.18783037,0
+CRF.US,D,20161007,000000,4.39865,4.40454,4.37113,4.39865,499496.23542925,0
+CRF.US,D,20161010,000000,4.38855,4.43382,4.38855,4.41001,334793.38426494,0
+CRF.US,D,20161011,000000,4.40951,4.42962,4.34019,4.36829,478770.35905471,0
+CRF.US,D,20161012,000000,4.36829,4.3852,4.35407,4.37113,220116.46133811,0
+CRF.US,D,20161013,000000,4.33454,4.36769,4.23634,4.35792,762886.49152137,0
+CRF.US,D,20161014,000000,4.3289,4.34952,4.23121,4.23121,310128.66431285,0
+CRF.US,D,20161017,000000,4.26403,4.26403,4.23121,4.25182,287074.4250631,0
+CRF.US,D,20161018,000000,4.24864,4.27278,4.23634,4.25453,248109.11189283,0
+CRF.US,D,20161019,000000,4.25182,4.28582,4.23634,4.24561,292150.70777876,0
+CRF.US,D,20161020,000000,4.26672,4.26672,4.22087,4.23634,301076.69307369,0
+CRF.US,D,20161021,000000,4.23374,4.25831,4.21028,4.25831,478462.52547395,0
+CRF.US,D,20161024,000000,4.28263,4.38029,4.2695,4.34994,475318.81960111,0
+CRF.US,D,20161025,000000,4.35792,4.45047,4.35792,4.42238,535118.16689051,0
+CRF.US,D,20161026,000000,4.41994,4.48977,4.39914,4.45047,471325.30287795,0
+CRF.US,D,20161027,000000,4.48977,4.48977,4.40184,4.42633,336286.19884954,0
+CRF.US,D,20161028,000000,4.44678,4.55211,4.44609,4.47774,605861.65167603,0
+CRF.US,D,20161031,000000,4.5267,4.54454,4.44517,4.48741,666029.448425,0
+CRF.US,D,20161101,000000,4.49312,4.49312,4.37441,4.39265,1295645.393324,0
+CRF.US,D,20161102,000000,4.39265,4.41758,4.34286,4.35792,739276.01244233,0
+CRF.US,D,20161103,000000,4.37113,4.39265,4.35792,4.36769,407894.94559174,0
+CRF.US,D,20161104,000000,4.37753,4.41051,4.36769,4.37441,415123.68627933,0
+CRF.US,D,20161107,000000,4.42633,4.48741,4.40184,4.48741,436272.68525906,0
+CRF.US,D,20161108,000000,4.48313,4.53242,4.45292,4.49927,769472.22847467,0
+CRF.US,D,20161109,000000,4.39586,4.61143,4.36172,4.57601,1498359.1547035,0
+CRF.US,D,20161110,000000,4.64988,4.7421,4.58745,4.63701,787862.61069414,0
+CRF.US,D,20161111,000000,4.59679,4.6684,4.57893,4.57893,687626.52948944,0
+CRF.US,D,20161114,000000,4.57893,4.5898,4.3819,4.52586,894590.53366728,0
+CRF.US,D,20161115,000000,4.52821,4.55943,4.50626,4.55127,240410.89528093,0
+CRF.US,D,20161116,000000,4.54361,4.57256,4.52586,4.52586,204607.11618319,0
+CRF.US,D,20161117,000000,4.52586,4.57543,4.52586,4.55403,200444.8258366,0
+CRF.US,D,20161118,000000,4.58122,4.58122,4.54361,4.5469,308095.06100531,0
+CRF.US,D,20161121,000000,4.55615,4.63551,4.54361,4.63551,312065.99534224,0
+CRF.US,D,20161122,000000,4.63551,4.65964,4.60689,4.63701,278053.35603666,0
+CRF.US,D,20161123,000000,4.63701,4.66503,4.61201,4.63928,240681.88391574,0
+CRF.US,D,20161125,000000,4.66158,4.6684,4.64272,4.66503,219046.76935868,0
+CRF.US,D,20161128,000000,4.65964,4.6684,4.63928,4.66503,311688.03750951,0
+CRF.US,D,20161129,000000,4.6684,4.67849,4.65386,4.66503,316111.80811772,0
+CRF.US,D,20161130,000000,4.6684,4.68994,4.65386,4.67428,382004.8340499,0
+CRF.US,D,20161201,000000,4.68994,4.68994,4.6572,4.67428,404896.24240943,0
+CRF.US,D,20161202,000000,4.67428,4.68706,4.6572,4.65964,241209.59862559,0
+CRF.US,D,20161205,000000,4.6572,4.68994,4.6572,4.6684,270318.29447884,0
+CRF.US,D,20161206,000000,4.69346,4.69346,4.67369,4.68489,236163.02957601,0
+CRF.US,D,20161207,000000,4.69901,4.69901,4.68489,4.68489,485016.17166786,0
+CRF.US,D,20161208,000000,4.70986,4.71079,4.68489,4.69901,533013.25078435,0
+CRF.US,D,20161209,000000,4.71079,4.72754,4.7038,4.71079,523683.15963055,0
+CRF.US,D,20161212,000000,4.7421,4.75859,4.69901,4.7038,958018.51386021,0
+CRF.US,D,20161213,000000,4.68143,4.70986,4.61304,4.636,679016.69760177,0
+CRF.US,D,20161214,000000,4.63004,4.6524,4.60733,4.61252,529184.94204468,0
+CRF.US,D,20161215,000000,4.60478,4.67764,4.59814,4.6238,472727.78791762,0
+CRF.US,D,20161216,000000,4.6445,4.64912,4.59814,4.63004,352129.52561137,0
+CRF.US,D,20161219,000000,4.63004,4.66392,4.61665,4.64912,436582.8959331,0
+CRF.US,D,20161220,000000,4.64912,4.67764,4.64912,4.66729,376560.10187463,0
+CRF.US,D,20161221,000000,4.67369,4.7315,4.67369,4.71079,228779.77782474,0
+CRF.US,D,20161222,000000,4.7187,4.78189,4.70986,4.7596,405762.69291276,0
+CRF.US,D,20161223,000000,4.74048,4.77566,4.72804,4.74048,342163.56200313,0
+CRF.US,D,20161227,000000,4.72804,4.77179,4.72804,4.7463,329606.5667114,0
+CRF.US,D,20161228,000000,4.7527,4.78526,4.74048,4.7527,436223.95484666,0
+CRF.US,D,20161229,000000,4.78526,4.78954,4.75624,4.77868,281367.02407958,0
+CRF.US,D,20161230,000000,4.79476,4.80403,4.77028,4.77868,384775.33627658,0
+CRF.US,D,20170103,000000,4.80403,4.80403,4.77868,4.79476,326634.01155527,0
+CRF.US,D,20170104,000000,4.80403,4.81951,4.78954,4.81951,641798.54799788,0
+CRF.US,D,20170105,000000,4.83304,4.83304,4.79694,4.81697,501438.32064522,0
+CRF.US,D,20170106,000000,4.82589,4.83304,4.8072,4.82261,776892.32517189,0
+CRF.US,D,20170109,000000,4.8391,4.8391,4.81454,4.82261,779192.16292764,0
+CRF.US,D,20170110,000000,4.83616,4.83616,4.81697,4.82589,444990.6748913,0
+CRF.US,D,20170111,000000,4.84506,4.86872,4.81051,4.82555,584572.4041923,0
+CRF.US,D,20170112,000000,4.85519,4.85963,4.7389,4.79629,781033.22167889,0
+CRF.US,D,20170113,000000,4.82835,4.82835,4.79082,4.81951,422085.00397205,0
+CRF.US,D,20170117,000000,4.83304,4.85779,4.79922,4.82555,432988.73088224,0
+CRF.US,D,20170118,000000,4.82261,4.82835,4.81353,4.81353,199915.92258011,0
+CRF.US,D,20170119,000000,4.79629,4.84357,4.79629,4.81353,310519.69615866,0
+CRF.US,D,20170120,000000,4.80292,4.85519,4.79922,4.82555,538013.4665148,0
+CRF.US,D,20170123,000000,4.82555,4.86013,4.82261,4.84811,423551.67053049,0
+CRF.US,D,20170124,000000,4.84265,4.86224,4.84265,4.85779,377614.34274771,0
+CRF.US,D,20170125,000000,4.87704,4.88371,4.85459,4.86072,207024.62005667,0
+CRF.US,D,20170126,000000,4.87704,4.87704,4.86872,4.86872,154545.53154641,0
+CRF.US,D,20170127,000000,4.87704,4.88681,4.86526,4.87401,223932.88461133,0
+CRF.US,D,20170130,000000,4.87704,4.88472,4.8391,4.84506,651437.66127909,0
+CRF.US,D,20170131,000000,4.86072,4.88681,4.84945,4.86072,149513.22505657,0
+CRF.US,D,20170201,000000,4.87704,4.88269,4.84811,4.86526,552254.63240079,0
+CRF.US,D,20170202,000000,4.87704,4.89447,4.86072,4.86872,506861.65898087,0
+CRF.US,D,20170203,000000,4.88327,4.90926,4.87563,4.88681,440957.93612892,0
+CRF.US,D,20170206,000000,4.89447,5.00527,4.89143,4.96128,1422850.786423,0
+CRF.US,D,20170207,000000,4.97649,5.00166,4.84265,4.88327,1319677.8064615,0
+CRF.US,D,20170208,000000,4.88327,4.93124,4.83558,4.91997,1342560.8949947,0
+CRF.US,D,20170209,000000,4.91997,4.9426,4.90112,4.93124,578434.74932373,0
+CRF.US,D,20170210,000000,4.95295,4.96733,4.93426,4.95453,851101.61197071,0
+CRF.US,D,20170213,000000,4.98659,5.00073,4.96799,4.98365,648797.89918322,0
+CRF.US,D,20170214,000000,5.01613,5.06282,5.00073,5.05726,594970.99877887,0
+CRF.US,D,20170215,000000,5.04978,5.05726,4.98365,5.02984,732725.93188835,0
+CRF.US,D,20170216,000000,5.02984,5.04835,5.02984,5.03506,157905.55290842,0
+CRF.US,D,20170217,000000,5.03203,5.04978,5.03203,5.04978,224981.18275118,0
+CRF.US,D,20170221,000000,5.03884,5.06417,5.03884,5.04978,413249.34822205,0
+CRF.US,D,20170222,000000,5.06164,5.10757,5.06164,5.10757,439624.38679457,0
+CRF.US,D,20170223,000000,5.10757,5.15925,5.0841,5.12467,586717.73088435,0
+CRF.US,D,20170224,000000,5.12247,5.13652,5.09127,5.12467,320187.3345593,0
+CRF.US,D,20170227,000000,5.14797,5.14797,5.12467,5.13971,380337.30310864,0
+CRF.US,D,20170228,000000,5.13652,5.15925,5.13652,5.15925,321959.45760522,0
+CRF.US,D,20170301,000000,5.18591,5.28031,5.18541,5.2422,1127529.0361986,0
+CRF.US,D,20170302,000000,5.24472,5.2968,5.24009,5.28351,782913.50246936,0
+CRF.US,D,20170303,000000,5.31011,5.36017,5.26198,5.27713,657669.2113325,0
+CRF.US,D,20170306,000000,5.29149,5.3308,5.2422,5.31011,629814.43218848,0
+CRF.US,D,20170307,000000,5.31776,5.34688,5.26955,5.34688,667382.01450563,0
+CRF.US,D,20170308,000000,5.34688,5.34688,5.31776,5.31776,444462.96018148,0
+CRF.US,D,20170309,000000,5.33946,5.33946,5.26198,5.28031,1017023.9119915,0
+CRF.US,D,20170310,000000,5.28031,5.334,5.28031,5.32009,753695.46032489,0
+CRF.US,D,20170313,000000,5.33626,5.36344,5.2894,5.31953,737859.26484292,0
+CRF.US,D,20170314,000000,5.27871,5.31623,5.27316,5.29646,556919.6779777,0
+CRF.US,D,20170315,000000,5.30328,5.33004,5.27871,5.28697,470186.67519318,0
+CRF.US,D,20170316,000000,5.28697,5.29427,5.25246,5.2708,1021896.9532311,0
+CRF.US,D,20170317,000000,5.2708,5.30891,5.25641,5.28697,428934.59828026,0
+CRF.US,D,20170320,000000,5.29083,5.31953,5.29083,5.31717,387776.41655217,0
+CRF.US,D,20170321,000000,5.32321,5.33113,5.28697,5.29646,336555.99893769,0
+CRF.US,D,20170322,000000,5.29646,5.29646,5.24648,5.27316,423325.84666817,0
+CRF.US,D,20170323,000000,5.27316,5.29646,5.24875,5.29083,246464.16333781,0
+CRF.US,D,20170324,000000,5.29646,5.30547,5.26432,5.30547,231639.42104972,0
+CRF.US,D,20170327,000000,5.29427,5.29427,5.2708,5.27871,263667.18746016,0
+CRF.US,D,20170328,000000,5.2708,5.30891,5.2708,5.30102,242981.72167149,0
+CRF.US,D,20170329,000000,5.29427,5.31061,5.29427,5.30102,349723.90720432,0
+CRF.US,D,20170330,000000,5.30102,5.31717,5.30102,5.31389,373793.16528788,0
+CRF.US,D,20170331,000000,5.31717,5.34629,5.31717,5.3424,388351.67312776,0
+CRF.US,D,20170403,000000,5.34863,5.40096,5.3424,5.39324,1031915.2128917,0
+CRF.US,D,20170404,000000,5.40913,5.41359,5.39324,5.41359,386937.30262165,0
+CRF.US,D,20170405,000000,5.42033,5.42175,5.38775,5.39027,382570.58225232,0
+CRF.US,D,20170406,000000,5.40096,5.42033,5.39027,5.42033,534288.56133315,0
+CRF.US,D,20170407,000000,5.42033,5.42562,5.41359,5.41746,574239.17967112,0
+CRF.US,D,20170410,000000,5.40096,5.43603,5.40096,5.42755,774290.59656862,0
+CRF.US,D,20170411,000000,5.42175,5.45129,5.41662,5.45078,389776.74055368,0
+CRF.US,D,20170412,000000,5.45204,5.45204,5.42705,5.43849,217401.82080366,0
+CRF.US,D,20170413,000000,5.44683,5.44683,5.37917,5.40492,328137.52305969,0
+CRF.US,D,20170417,000000,5.41292,5.41914,5.37801,5.41662,370158.58965114,0
+CRF.US,D,20170418,000000,5.42033,5.43849,5.40492,5.42033,198638.23493803,0
+CRF.US,D,20170419,000000,5.45204,5.45204,5.42705,5.43849,221433.37101943,0
+CRF.US,D,20170420,000000,5.46145,5.474,5.44683,5.4548,294057.1365954,0
+CRF.US,D,20170421,000000,5.45758,5.46962,5.4548,5.46962,275569.29355114,0
+CRF.US,D,20170424,000000,5.49731,5.5121,5.48032,5.49731,425182.35652579,0
+CRF.US,D,20170425,000000,5.5121,5.52852,5.50454,5.52421,325579.77068221,0
+CRF.US,D,20170426,000000,5.53146,5.53146,5.51497,5.51497,330528.87890699,0
+CRF.US,D,20170427,000000,5.51918,5.53146,5.51918,5.52852,252285.66479913,0
+CRF.US,D,20170428,000000,5.53146,5.55999,5.53146,5.55072,371628.82184955,0
+CRF.US,D,20170501,000000,5.58598,5.62527,5.55999,5.62527,517303.04124664,0
+CRF.US,D,20170502,000000,5.63048,5.68468,5.62527,5.66164,659127.55806444,0
+CRF.US,D,20170503,000000,5.66532,5.68207,5.63048,5.65471,544608.71184124,0
+CRF.US,D,20170504,000000,5.65471,5.65471,5.5795,5.60113,561767.75973776,0
+CRF.US,D,20170505,000000,5.64294,5.66532,5.60416,5.62789,339103.05439534,0
+CRF.US,D,20170508,000000,5.64766,5.67062,5.63048,5.63696,550904.44341345,0
+CRF.US,D,20170509,000000,5.67062,5.69167,5.65708,5.67341,613337.61006551,0
+CRF.US,D,20170510,000000,5.69695,5.69695,5.67391,5.68096,598670.94448103,0
+CRF.US,D,20170511,000000,5.70933,5.72514,5.66406,5.67812,438888.67642204,0
+CRF.US,D,20170512,000000,5.66104,5.69107,5.65641,5.65641,231209.16716466,0
+CRF.US,D,20170515,000000,5.67341,5.69695,5.65641,5.68031,440606.12632233,0
+CRF.US,D,20170516,000000,5.69695,5.7131,5.66104,5.66575,367895.59684137,0
+CRF.US,D,20170517,000000,5.66104,5.67341,5.59718,5.60777,452237.24377854,0
+CRF.US,D,20170518,000000,5.63344,5.66575,5.62401,5.64639,239669.24217522,0
+CRF.US,D,20170519,000000,5.65641,5.68031,5.63958,5.66575,239974.69866268,0
+CRF.US,D,20170522,000000,5.66575,5.67341,5.62401,5.66104,342875.50144278,0
+CRF.US,D,20170523,000000,5.66575,5.69695,5.66575,5.68031,272791.66004459,0
+CRF.US,D,20170524,000000,5.71454,5.72069,5.68468,5.72069,247901.11623017,0
+CRF.US,D,20170525,000000,5.72676,5.74231,5.70933,5.72514,257501.00747211,0
+CRF.US,D,20170526,000000,5.7429,5.74542,5.69512,5.70933,207119.70378817,0
+CRF.US,D,20170530,000000,5.70933,5.73155,5.70933,5.72514,219631.53430742,0
+CRF.US,D,20170531,000000,5.7429,5.75148,5.7179,5.74542,270422.8865835,0
+CRF.US,D,20170601,000000,5.74542,5.74602,5.7179,5.7429,695161.91521115,0
+CRF.US,D,20170602,000000,5.74055,5.7429,5.7179,5.72069,339293.22185837,0
+CRF.US,D,20170605,000000,5.72069,5.75148,5.72069,5.75148,412362.69242576,0
+CRF.US,D,20170606,000000,5.75501,5.75501,5.72514,5.7429,444819.52417461,0
+CRF.US,D,20170607,000000,5.7429,5.77192,5.7429,5.75501,351959.56344132,0
+CRF.US,D,20170608,000000,5.76259,5.77967,5.75803,5.75803,383814.99058839,0
+CRF.US,D,20170609,000000,5.77301,5.78672,5.75803,5.76259,657096.33185021,0
+CRF.US,D,20170612,000000,5.65641,5.72069,5.1414,5.28165,5725060.4095514,0
+CRF.US,D,20170613,000000,5.35788,5.43327,5.30497,5.31279,1187062.1490397,0
+CRF.US,D,20170614,000000,5.36455,5.36455,5.17844,5.18271,1899510.2866383,0
+CRF.US,D,20170615,000000,5.12684,5.17019,4.99855,5.13913,1357632.8549843,0
+CRF.US,D,20170616,000000,5.1323,5.1323,4.89506,5.05602,2572224.1213881,0
+CRF.US,D,20170619,000000,5.06687,5.09546,5.00739,5.02277,862273.9504224,0
+CRF.US,D,20170620,000000,5.05602,5.11466,5.03203,5.08646,643105.94930607,0
+CRF.US,D,20170621,000000,5.13619,5.22967,5.09917,5.11179,1676824.1874564,0
+CRF.US,D,20170622,000000,5.14695,5.2061,5.13619,5.17844,683038.7394444,0
+CRF.US,D,20170623,000000,5.18853,5.2613,5.17019,5.17019,534866.19500202,0
+CRF.US,D,20170626,000000,5.18853,5.27434,5.18853,5.21257,469068.25280139,0
+CRF.US,D,20170627,000000,5.22251,5.29916,5.22251,5.26914,537130.37635847,0
+CRF.US,D,20170628,000000,5.3228,5.40096,5.29251,5.34342,374111.69578843,0
+CRF.US,D,20170629,000000,5.37801,5.42848,5.36193,5.39203,740951.86321008,0
+CRF.US,D,20170630,000000,5.45381,5.5121,5.40913,5.45129,924116.4093925,0
+CRF.US,D,20170703,000000,5.51969,5.51969,5.46407,5.4846,581131.56165851,0
+CRF.US,D,20170705,000000,5.53424,5.53424,5.50118,5.53424,546056.3616534,0
+CRF.US,D,20170706,000000,5.53424,5.60078,5.51497,5.54341,910700.09487732,0
+CRF.US,D,20170707,000000,5.57267,5.57267,5.5121,5.54341,619610.75925147,0
+CRF.US,D,20170710,000000,5.44589,5.65522,5.29596,5.62578,2097140.6340225,0
+CRF.US,D,20170711,000000,5.60078,5.78488,5.58531,5.68619,3536135.4495082,0
+CRF.US,D,20170712,000000,5.81686,5.81686,5.48215,5.49249,1378348.0344396,0
+CRF.US,D,20170713,000000,5.47341,5.47341,5.05525,5.25053,2558814.9381529,0
+CRF.US,D,20170714,000000,5.30102,5.34863,5.26239,5.31438,718548.94752115,0
+CRF.US,D,20170717,000000,5.35737,5.37069,5.29369,5.32938,653964.5114438,0
+CRF.US,D,20170718,000000,5.29369,5.29646,5.18271,5.19096,1175006.7204317,0
+CRF.US,D,20170719,000000,5.17783,5.19096,5.00863,5.04111,2127661.3232884,0
+CRF.US,D,20170720,000000,5.03313,5.10698,5.01579,5.06955,865082.48614172,0
+CRF.US,D,20170721,000000,5.09749,5.09749,5.02041,5.05263,916805.65898652,0
+CRF.US,D,20170724,000000,5.0937,5.09749,5.03313,5.05525,595203.95392109,0
+CRF.US,D,20170725,000000,5.08487,5.10396,5.05726,5.07578,339050.75834302,0
+CRF.US,D,20170726,000000,5.05525,5.10698,5.05525,5.08487,394026.98335192,0
+CRF.US,D,20170727,000000,5.0937,5.1627,5.06113,5.0937,712386.33317304,0
+CRF.US,D,20170728,000000,5.06113,5.10396,5.06113,5.08487,264739.25653285,0
+CRF.US,D,20170731,000000,5.15671,5.15671,5.07578,5.11129,483373.60020612,0
+CRF.US,D,20170801,000000,5.16657,5.16657,5.0937,5.12533,391305.2115376,0
+CRF.US,D,20170802,000000,5.13863,5.15032,5.09749,5.11346,398358.04732191,0
+CRF.US,D,20170803,000000,5.10396,5.11179,5.04877,5.05726,1038940.7121032,0
+CRF.US,D,20170804,000000,5.07459,5.0937,5.05946,5.07578,301258.54071018,0
+CRF.US,D,20170807,000000,5.09749,5.13863,5.07578,5.10698,487037.88950896,0
+CRF.US,D,20170808,000000,5.15032,5.15377,5.12036,5.14208,415391.10927416,0
+CRF.US,D,20170809,000000,5.13863,5.1404,5.10698,5.11129,546466.41024551,0
+CRF.US,D,20170810,000000,5.0937,5.11179,5.05263,5.05726,528120.00425183,0
+CRF.US,D,20170811,000000,5.21881,5.21881,5.05263,5.08326,331660.3753119,0
+CRF.US,D,20170814,000000,5.08487,5.18853,5.08487,5.12962,867977.78576599,0
+CRF.US,D,20170815,000000,5.18271,5.18853,4.99963,4.99963,1324505.6829286,0
+CRF.US,D,20170816,000000,5.03355,5.13367,5.03355,5.09967,621657.4365721,0
+CRF.US,D,20170817,000000,5.11539,5.13367,5.08108,5.08646,246569.94398913,0
+CRF.US,D,20170818,000000,5.11539,5.12426,5.08108,5.08108,293353.51698228,0
+CRF.US,D,20170821,000000,5.09967,5.09967,4.99189,4.99963,640791.84899059,0
+CRF.US,D,20170822,000000,4.99963,5.03102,4.97979,4.97979,718485.95454902,0
+CRF.US,D,20170823,000000,4.97979,4.99189,4.90163,4.90163,1103865.0725206,0
+CRF.US,D,20170824,000000,4.90163,4.91802,4.86998,4.88083,1186729.3559796,0
+CRF.US,D,20170825,000000,4.90163,4.92357,4.8556,4.89598,1267174.9470184,0
+CRF.US,D,20170828,000000,4.88472,5.00863,4.87285,4.99189,943184.26319896,0
+CRF.US,D,20170829,000000,4.98828,5.04507,4.96388,4.97414,630633.34082604,0
+CRF.US,D,20170830,000000,4.99189,5.00484,4.94873,4.97649,529028.05388771,0
+CRF.US,D,20170831,000000,4.99963,5.09546,4.98416,5.06256,1614574.0569876,0
+CRF.US,D,20170901,000000,5.02759,5.05602,5.00225,5.03355,2604316.0693173,0
+CRF.US,D,20170905,000000,5.03355,5.12365,5.03102,5.03102,2400533.8045048,0
+CRF.US,D,20170906,000000,5.08108,5.12785,5.06577,5.12079,1109290.7879496,0
+CRF.US,D,20170907,000000,5.13013,5.16563,5.13013,5.15925,603219.51248686,0
+CRF.US,D,20170908,000000,5.1732,5.22293,5.1732,5.19609,1061660.9697459,0
+CRF.US,D,20170911,000000,5.21586,5.25911,5.21586,5.2422,533319.89581844,0
+CRF.US,D,20170912,000000,5.26736,5.28351,5.21327,5.22293,720511.23803006,0
+CRF.US,D,20170913,000000,5.23497,5.23497,5.15277,5.18321,965658.49168653,0
+CRF.US,D,20170914,000000,5.18818,5.20104,5.16185,5.17742,352867.61307717,0
+CRF.US,D,20170915,000000,5.17742,5.21327,5.15925,5.16563,478435.18890113,0
+CRF.US,D,20170918,000000,5.1732,5.21327,5.16935,5.20216,516797.90892301,0
+CRF.US,D,20170919,000000,5.21914,5.26845,5.18506,5.24009,361042.43689322,0
+CRF.US,D,20170920,000000,5.28165,5.28165,5.23133,5.26474,342157.61926991,0
+CRF.US,D,20170921,000000,5.27131,5.27131,5.24648,5.25641,210251.52419457,0
+CRF.US,D,20170922,000000,5.24287,5.27746,5.24287,5.26071,276363.24270918,0
+CRF.US,D,20170925,000000,5.27434,5.29302,5.26845,5.28537,398707.48003518,0
+CRF.US,D,20170926,000000,5.28537,5.31549,5.28537,5.30102,378105.21251157,0
+CRF.US,D,20170927,000000,5.32559,5.32559,5.28537,5.31498,388390.89516701,0
+CRF.US,D,20170928,000000,5.33946,5.33946,5.27131,5.28537,515933.83551298,0
+CRF.US,D,20170929,000000,5.31061,5.31894,5.29302,5.30102,351898.94756248,0
+CRF.US,D,20171002,000000,5.31061,5.34291,5.31061,5.33004,705841.00680566,0
+CRF.US,D,20171003,000000,5.34291,5.37522,5.33004,5.36193,465209.04184897,0
+CRF.US,D,20171004,000000,5.39685,5.40913,5.36817,5.39995,500264.03656114,0
+CRF.US,D,20171005,000000,5.39995,5.429,5.39995,5.429,573781.58921325,0
+CRF.US,D,20171006,000000,5.43387,5.45204,5.41982,5.43662,675323.8831795,0
+CRF.US,D,20171009,000000,5.44648,5.46575,5.43387,5.43387,751499.02612716,0
+CRF.US,D,20171010,000000,5.45027,5.47157,5.43662,5.47157,600074.61806735,0
+CRF.US,D,20171011,000000,5.47157,5.47157,5.42275,5.429,945166.75900081,0
+CRF.US,D,20171012,000000,5.45078,5.48166,5.429,5.47249,406758.69500025,0
+CRF.US,D,20171013,000000,5.45901,5.48166,5.45517,5.46676,353835.09004523,0
+CRF.US,D,20171016,000000,5.45901,5.4978,5.45901,5.48383,337682.741156,0
+CRF.US,D,20171017,000000,5.47702,5.4978,5.45901,5.47249,384504.34764178,0
+CRF.US,D,20171018,000000,5.48166,5.48383,5.44683,5.4548,348046.86788992,0
+CRF.US,D,20171019,000000,5.44683,5.45381,5.39685,5.42275,533823.83959541,0
+CRF.US,D,20171020,000000,5.42033,5.46676,5.42033,5.43387,325321.85606053,0
+CRF.US,D,20171023,000000,5.43662,5.47702,5.43662,5.4548,443597.69822479,0
+CRF.US,D,20171024,000000,5.46145,5.47702,5.44683,5.45901,220398.14689268,0
+CRF.US,D,20171025,000000,5.46145,5.46145,5.3541,5.39069,1034244.7643135,0
+CRF.US,D,20171026,000000,5.39069,5.40677,5.29815,5.36193,685821.12713753,0
+CRF.US,D,20171027,000000,5.40492,5.42033,5.35788,5.41292,262118.51118327,0
+CRF.US,D,20171030,000000,5.39995,5.43387,5.39069,5.41662,289421.80468459,0
+CRF.US,D,20171031,000000,5.43387,5.46145,5.40425,5.429,367915.80213431,0
+CRF.US,D,20171101,000000,5.47702,5.48032,5.44683,5.46145,414258.42432263,0
+CRF.US,D,20171102,000000,5.47702,5.5058,5.4548,5.46676,590114.59719232,0
+CRF.US,D,20171103,000000,5.48166,5.5058,5.45651,5.46145,511526.70455777,0
+CRF.US,D,20171106,000000,5.47249,5.4978,5.4548,5.49249,600936.31438412,0
+CRF.US,D,20171107,000000,5.50244,5.50807,5.48032,5.5058,313772.74832273,0
+CRF.US,D,20171108,000000,5.50807,5.51329,5.48736,5.48736,401871.39120096,0
+CRF.US,D,20171109,000000,5.47702,5.49249,5.45078,5.46676,423874.9552176,0
+CRF.US,D,20171110,000000,5.46676,5.51329,5.45204,5.50807,379891.59811721,0
+CRF.US,D,20171113,000000,5.51732,5.53424,5.48736,5.49249,962540.93383987,0
+CRF.US,D,20171114,000000,5.4978,5.54442,5.45835,5.46145,740200.70173122,0
+CRF.US,D,20171115,000000,5.44648,5.44648,5.30547,5.35585,1015547.73706,0
+CRF.US,D,20171116,000000,5.43603,5.43603,5.38977,5.42562,398519.68966546,0
+CRF.US,D,20171117,000000,5.43603,5.45322,5.42175,5.43033,365866.74772038,0
+CRF.US,D,20171120,000000,5.43303,5.47188,5.43303,5.45204,553611.952668,0
+CRF.US,D,20171121,000000,5.45204,5.48736,5.44976,5.48736,469393.91458177,0
+CRF.US,D,20171122,000000,5.48166,5.48736,5.46145,5.48736,274658.86682199,0
+CRF.US,D,20171124,000000,5.48736,5.49249,5.48166,5.48383,105184.00088284,0
+CRF.US,D,20171127,000000,5.48383,5.51094,5.45835,5.45835,318882.31034441,0
+CRF.US,D,20171128,000000,5.48166,5.51395,5.45835,5.50749,303315.9149506,0
+CRF.US,D,20171129,000000,5.53424,5.54442,5.51094,5.5238,326278.63610878,0
+CRF.US,D,20171130,000000,5.53424,5.56343,5.53222,5.5578,571352.19987335,0
+CRF.US,D,20171201,000000,5.57858,5.58598,5.4978,5.53424,529116.00633934,0
+CRF.US,D,20171204,000000,5.58598,5.58598,5.54938,5.55133,464943.9959474,0
+CRF.US,D,20171205,000000,5.553,5.58186,5.55133,5.5731,351847.8400568,0
+CRF.US,D,20171206,000000,5.57093,5.60534,5.57093,5.58598,386037.57281229,0
+CRF.US,D,20171207,000000,5.60534,5.62527,5.58598,5.60416,985214.83816358,0
+CRF.US,D,20171208,000000,5.62527,5.62527,5.60534,5.61483,310207.10839134,0
+CRF.US,D,20171211,000000,5.62527,5.62527,5.60777,5.62527,555874.94547779,0
+CRF.US,D,20171212,000000,5.62057,5.64109,5.60534,5.63815,711604.26948143,0
+CRF.US,D,20171213,000000,5.62527,5.63815,5.60777,5.6114,636363.32419581,0
+CRF.US,D,20171214,000000,5.61483,5.65471,5.6114,5.63544,677706.91920032,0
+CRF.US,D,20171215,000000,5.63544,5.69923,5.63544,5.68096,637289.20203131,0
+CRF.US,D,20171218,000000,5.69578,5.70689,5.63882,5.67281,470225.89723243,0
+CRF.US,D,20171219,000000,5.68468,5.69208,5.65826,5.68468,324241.46716132,0
+CRF.US,D,20171220,000000,5.70326,5.72194,5.67812,5.69578,364585.49443839,0
+CRF.US,D,20171221,000000,5.69208,5.72194,5.68518,5.71522,399663.07153681,0
+CRF.US,D,20171222,000000,5.71259,5.72918,5.71259,5.72548,369437.14183836,0
+CRF.US,D,20171226,000000,5.73448,5.76814,5.72194,5.76593,345528.33755171,0
+CRF.US,D,20171227,000000,5.75611,5.82039,5.75443,5.82039,690146.2483743,0
+CRF.US,D,20171228,000000,5.80129,5.82502,5.78742,5.79471,378004.18604685,0
+CRF.US,D,20171229,000000,5.81138,5.82502,5.78742,5.79883,536084.45531193,0
+CRF.US,D,20180102,000000,5.81752,5.85615,5.81559,5.84513,683079.15003028,0
+CRF.US,D,20180103,000000,5.86304,5.91992,5.85615,5.87398,1099049.08152,0
+CRF.US,D,20180104,000000,5.90839,5.94297,5.88267,5.94297,751775.95749515,0
+CRF.US,D,20180105,000000,5.95861,5.99683,5.94297,5.97872,784257.74872351,0
+CRF.US,D,20180108,000000,5.99683,6.03064,5.98447,6.00978,713860.13101136,0
+CRF.US,D,20180109,000000,6.03064,6.05295,6.00304,6.04107,706671.80090968,0
+CRF.US,D,20180110,000000,6.04107,6.04527,5.90049,5.99993,1342405.1953843,0
+CRF.US,D,20180111,000000,6.01467,6.03687,5.99993,6.01467,623499.68386999,0
+CRF.US,D,20180112,000000,6.05353,6.08406,6.01624,6.06169,605020.1606522,0
+CRF.US,D,20180116,000000,6.06515,6.07818,5.93036,5.96914,980338.23128408,0
+CRF.US,D,20180117,000000,5.99295,6.03343,5.99295,6.02653,539156.84838614,0
+CRF.US,D,20180118,000000,6.00667,6.06169,6.00667,6.03343,520151.9875518,0
+CRF.US,D,20180119,000000,6.05732,6.15365,6.05025,6.0956,1245945.1268669,0
+CRF.US,D,20180122,000000,6.10309,6.16122,6.10309,6.15365,806034.30033118,0
+CRF.US,D,20180123,000000,6.15735,6.20396,6.13489,6.18006,670209.56697125,0
+CRF.US,D,20180124,000000,6.21886,6.24605,6.15288,6.21575,844744.07597304,0
+CRF.US,D,20180125,000000,6.21886,6.22659,6.10309,6.10309,794154.77662642,0
+CRF.US,D,20180126,000000,6.13926,6.20723,6.13926,6.16122,538636.26495615,0
+CRF.US,D,20180129,000000,6.20069,6.20069,6.14582,6.15365,406575.65881713,0
+CRF.US,D,20180130,000000,6.12932,6.18849,6.06732,6.07641,1044259.4583342,0
+CRF.US,D,20180131,000000,6.13926,6.1931,6.10309,6.18461,633421.67125239,0
+CRF.US,D,20180201,000000,6.12664,6.19614,6.12664,6.18849,475176.19400385,0
+CRF.US,D,20180202,000000,6.15365,6.15365,6.05732,6.05732,1308799.0390309,0
+CRF.US,D,20180205,000000,6.02653,6.06515,5.62653,5.75611,2908824.0965516,0
+CRF.US,D,20180206,000000,5.58311,5.81559,5.26071,5.80725,2715685.2669344,0
+CRF.US,D,20180207,000000,5.87265,5.9254,5.8389,5.87398,947757.79068429,0
+CRF.US,D,20180208,000000,5.91124,5.92119,5.69512,5.71454,1370983.7994344,0
+CRF.US,D,20180209,000000,5.76047,5.84562,5.59499,5.73953,1417398.922968,0
+CRF.US,D,20180212,000000,5.86539,5.9254,5.80239,5.88466,838836.99915335,0
+CRF.US,D,20180213,000000,5.93036,5.93734,5.88802,5.90663,694433.33611848,0
+CRF.US,D,20180214,000000,5.96299,5.97301,5.96299,5.96299,414260.80141591,0
+CRF.US,D,20180215,000000,5.96299,6.00364,5.95366,5.98497,404710.829133,0
+CRF.US,D,20180216,000000,5.94542,6.00103,5.94542,5.98991,276958.70457773,0
+CRF.US,D,20180220,000000,5.97992,6.00364,5.97992,5.97992,419507.04630163,0
+CRF.US,D,20180221,000000,5.99683,6.00103,5.94542,5.98497,224881.34483308,0
+CRF.US,D,20180222,000000,6.00103,6.01197,5.9667,5.98497,348283.38867206,0
+CRF.US,D,20180223,000000,6.00103,6.01197,5.99354,6.00103,177318.08524159,0
+CRF.US,D,20180226,000000,6.00801,6.06362,6.00801,6.06362,295786.47196213,0
+CRF.US,D,20180227,000000,6.05234,6.08649,5.97992,6.02928,479174.46491358,0
+CRF.US,D,20180228,000000,6.0796,6.09492,6.01693,6.02115,372448.91903376,0
+CRF.US,D,20180301,000000,6.03553,6.03553,5.92119,5.95609,677925.61178277,0
+CRF.US,D,20180302,000000,5.91571,6.00801,5.88423,5.98497,639304.97713921,0
+CRF.US,D,20180305,000000,5.97738,6.02115,5.8876,6.02115,571749.17445237,0
+CRF.US,D,20180306,000000,6.08406,6.08406,6.04378,6.0796,406166.79877166,0
+CRF.US,D,20180307,000000,6.04378,6.08406,6.03417,6.08406,466597.2643289,0
+CRF.US,D,20180308,000000,6.09037,6.11117,6.07582,6.10208,345121.85459954,0
+CRF.US,D,20180309,000000,6.11722,6.17241,6.08406,6.16518,512168.51974543,0
+CRF.US,D,20180312,000000,6.16518,6.21633,6.16518,6.20396,856287.2409776,0
+CRF.US,D,20180313,000000,6.21633,6.23122,6.16518,6.19167,631650.73675315,0
+CRF.US,D,20180314,000000,6.22852,6.24804,6.17241,6.18915,403146.70174976,0
+CRF.US,D,20180315,000000,6.20793,6.20793,6.16838,6.18915,267399.22392165,0
+CRF.US,D,20180316,000000,6.17241,6.20069,6.13287,6.14827,394227.8477347,0
+CRF.US,D,20180319,000000,6.12799,6.13877,6.05395,6.07818,635284.12384323,0
+CRF.US,D,20180320,000000,6.06799,6.10123,6.03687,6.06169,313366.26537055,0
+CRF.US,D,20180321,000000,6.06799,6.11461,6.05353,6.11461,286338.71469058,0
+CRF.US,D,20180322,000000,6.06799,6.10123,5.99497,6.00304,599010.86882117,0
+CRF.US,D,20180323,000000,5.95425,6.03064,5.89106,5.91874,958823.15993805,0
+CRF.US,D,20180326,000000,5.99497,6.06799,5.97116,5.97738,729243.49022203,0
+CRF.US,D,20180327,000000,6.01314,6.02795,5.91874,5.94615,520641.66876906,0
+CRF.US,D,20180328,000000,6.00304,6.00304,5.93087,5.9667,492748.85613241,0
+CRF.US,D,20180329,000000,6.02299,6.02299,5.98117,5.99868,314179.2312749,0
+CRF.US,D,20180402,000000,6.03064,6.03687,5.89433,5.94247,976443.36393235,0
+CRF.US,D,20180403,000000,5.98117,6.06564,5.9667,6.06564,798492.97187627,0
+CRF.US,D,20180404,000000,5.99127,6.10123,5.99127,6.086,544349.60867289,0
+CRF.US,D,20180405,000000,6.11461,6.18006,6.10208,6.17679,545993.36868127,0
+CRF.US,D,20180406,000000,6.14827,6.17679,6.12724,6.15735,844583.62217612,0
+CRF.US,D,20180409,000000,6.21172,6.21953,6.16838,6.21953,690225.88099944,0
+CRF.US,D,20180410,000000,6.21172,6.2441,6.20396,6.21172,485465.4422992,0
+CRF.US,D,20180411,000000,6.22408,6.22408,6.18006,6.20396,516076.46111023,0
+CRF.US,D,20180412,000000,6.20069,6.24948,6.1974,6.20793,588431.61514473,0
+CRF.US,D,20180413,000000,6.24016,6.25671,6.19227,6.20396,465365.93000595,0
+CRF.US,D,20180416,000000,6.23233,6.23233,6.20793,6.20793,453687.27068399,0
+CRF.US,D,20180417,000000,6.20069,6.24016,6.19167,6.21172,445224.81858014,0
+CRF.US,D,20180418,000000,6.22021,6.22021,6.20396,6.20793,280053.68003819,0
+CRF.US,D,20180419,000000,6.22466,6.23233,6.20793,6.22466,250996.09169059,0
+CRF.US,D,20180420,000000,6.22466,6.24016,6.21172,6.21633,236489.87990304,0
+CRF.US,D,20180423,000000,6.24016,6.24016,6.22466,6.23703,406345.08076822,0
+CRF.US,D,20180424,000000,6.24016,6.24016,6.19681,6.20396,587972.8361402,0
+CRF.US,D,20180425,000000,6.21633,6.23233,6.18006,6.23233,598993.0406215,0
+CRF.US,D,20180426,000000,6.26016,6.28381,6.24016,6.26731,374715.47748348,0
+CRF.US,D,20180427,000000,6.24461,6.27674,6.22802,6.23703,633523.88626375,0
+CRF.US,D,20180430,000000,6.24016,6.30022,6.24016,6.27245,559406.11755653,0
+CRF.US,D,20180501,000000,6.26471,6.27245,6.2441,6.27245,385286.4113334,0
+CRF.US,D,20180502,000000,6.27245,6.29702,6.27001,6.27541,456571.87338847,0
+CRF.US,D,20180503,000000,6.28565,6.35576,6.25671,6.34111,757932.62911003,0
+CRF.US,D,20180504,000000,6.34111,6.35978,6.32529,6.35978,710837.65689619,0
+CRF.US,D,20180507,000000,6.35978,6.38065,6.34891,6.37468,548456.03732721,0
+CRF.US,D,20180508,000000,6.37064,6.38065,6.35978,6.37064,395473.4446174,0
+CRF.US,D,20180509,000000,6.38065,6.39268,6.37468,6.37468,428192.94517453,0
+CRF.US,D,20180510,000000,6.40202,6.41675,6.39268,6.41464,562485.64191061,0
+CRF.US,D,20180511,000000,6.41464,6.42793,6.4101,6.4101,799989.35210082,0
+CRF.US,D,20180514,000000,6.1126,6.11579,5.928,5.97923,5666457.9287322,0
+CRF.US,D,20180515,000000,5.92305,6.21759,5.90578,6.1407,1609533.4306712,0
+CRF.US,D,20180516,000000,6.1566,6.20607,6.11579,6.16467,724231.38902514,0
+CRF.US,D,20180517,000000,6.1566,6.1852,6.00423,6.02653,1262313.7912452,0
+CRF.US,D,20180518,000000,6.02653,6.12932,5.89057,5.96863,1300733.561506,0
+CRF.US,D,20180521,000000,5.97603,6.04647,5.95181,6.02299,694854.08163039,0
+CRF.US,D,20180522,000000,6.02653,6.08649,6.02653,6.05025,419900.45524074,0
+CRF.US,D,20180523,000000,6.08649,6.12724,6.05673,6.12724,348126.50051507,0
+CRF.US,D,20180524,000000,6.12724,6.16838,6.1126,6.1566,455227.62713434,0
+CRF.US,D,20180525,000000,6.15288,6.21363,6.13926,6.16467,1075350.6499893,0
+CRF.US,D,20180529,000000,6.18083,6.18083,6.09096,6.13749,612995.30863208,0
+CRF.US,D,20180530,000000,6.15288,6.16838,6.09492,6.15288,611223.1855862,0
+CRF.US,D,20180531,000000,6.17679,6.17679,6.12354,6.12354,793598.53679714,0
+CRF.US,D,20180601,000000,6.18083,6.18083,6.13749,6.16004,537717.5184005,0
+CRF.US,D,20180604,000000,6.16004,6.17679,6.14138,6.16838,488700.66626364,0
+CRF.US,D,20180605,000000,6.1852,6.1852,6.1566,6.16838,585304.54892488,0
+CRF.US,D,20180606,000000,6.17679,6.18966,6.17241,6.18083,443937.62256492,0
+CRF.US,D,20180607,000000,6.20069,6.20917,6.18966,6.20917,541258.19885237,0
+CRF.US,D,20180608,000000,6.1852,6.1852,5.99195,6.06296,2564453.403431,0
+CRF.US,D,20180611,000000,6.04647,6.05168,5.92305,6.01801,2145276.7730962,0
+CRF.US,D,20180612,000000,6.05858,6.08649,6.02299,6.03738,833295.99469998,0
+CRF.US,D,20180613,000000,6.05025,6.09096,6.05025,6.06951,758463.90945981,0
+CRF.US,D,20180614,000000,6.02928,6.23233,6.02156,6.17814,1021913.5928841,0
+CRF.US,D,20180615,000000,5.85075,6.02156,5.74668,5.87584,2930780.1187025,0
+CRF.US,D,20180618,000000,5.89172,5.90511,5.81021,5.81752,1028704.9484068,0
+CRF.US,D,20180619,000000,5.79943,5.86978,5.78867,5.85505,855580.05572455,0
+CRF.US,D,20180620,000000,5.87146,5.89661,5.81752,5.87584,515855.39143448,0
+CRF.US,D,20180621,000000,5.85075,5.89172,5.82864,5.86709,486678.94842253,0
+CRF.US,D,20180622,000000,5.8389,5.9418,5.8389,5.91386,546825.35133192,0
+CRF.US,D,20180625,000000,5.90511,5.96367,5.81559,5.84336,560560.19634766,0
+CRF.US,D,20180626,000000,5.87146,5.89711,5.82551,5.87584,565496.23055935,0
+CRF.US,D,20180627,000000,5.87584,5.88466,5.81021,5.81021,645623.29109764,0
+CRF.US,D,20180628,000000,5.81021,5.86709,5.78488,5.81021,416905.31769837,0
+CRF.US,D,20180629,000000,5.85075,5.85075,5.79883,5.80414,484747.56012637,0
+CRF.US,D,20180702,000000,5.78867,5.83326,5.74021,5.74021,693830.74297009,0
+CRF.US,D,20180703,000000,5.74425,5.76814,5.65572,5.68468,834719.87357923,0
+CRF.US,D,20180705,000000,5.66693,5.72548,5.65572,5.71454,399786.68038775,0
+CRF.US,D,20180706,000000,5.69637,5.75443,5.69325,5.71707,629826.3176549,0
+CRF.US,D,20180709,000000,5.72918,5.80414,5.72548,5.79228,695719.34358706,0
+CRF.US,D,20180710,000000,5.81559,5.8463,5.79943,5.8463,780832.35729608,0
+CRF.US,D,20180711,000000,5.85075,5.90049,5.8463,5.87946,808597.99544186,0
+CRF.US,D,20180712,000000,5.88466,5.91992,5.87946,5.88466,843499.66763698,0
+CRF.US,D,20180713,000000,5.90511,5.92607,5.85505,5.90511,591367.3253549,0
+CRF.US,D,20180716,000000,5.90511,5.90511,5.74163,5.78327,724538.03405923,0
+CRF.US,D,20180717,000000,5.78327,5.78672,5.69764,5.73155,1217610.1748787,0
+CRF.US,D,20180718,000000,5.75249,5.79883,5.71522,5.74425,674894.81784108,0
+CRF.US,D,20180719,000000,5.74163,5.79572,5.71522,5.79572,679624.04493676,0
+CRF.US,D,20180720,000000,5.79025,5.87146,5.78327,5.83217,1186745.9956326,0
+CRF.US,D,20180723,000000,5.80239,5.81384,5.75249,5.78327,1567595.5623448,0
+CRF.US,D,20180724,000000,5.78327,5.82039,5.76644,5.76644,672239.60463884,0
+CRF.US,D,20180725,000000,5.78742,5.80846,5.73155,5.73701,595318.05439887,0
+CRF.US,D,20180726,000000,5.75677,5.76644,5.66061,5.66532,1975440.5889774,0
+CRF.US,D,20180727,000000,5.70764,5.73701,5.68156,5.73701,3496829.0234512,0
+CRF.US,D,20180730,000000,5.76644,5.89661,5.74425,5.87946,1963170.0334268,0
+CRF.US,D,20180731,000000,5.90108,5.94615,5.88466,5.92042,1178874.2512107,0
+CRF.US,D,20180801,000000,5.9354,5.95046,5.92607,5.94615,782320.41769412,0
+CRF.US,D,20180802,000000,5.94615,5.96485,5.94247,5.95609,712962.77829528,0
+CRF.US,D,20180803,000000,5.96863,6.02383,5.95609,6.00978,746627.17343423,0
+CRF.US,D,20180806,000000,6.03241,6.07347,6.02383,6.04378,985377.66905378,0
+CRF.US,D,20180807,000000,6.06799,6.12032,6.05234,6.09492,851757.68971807,0
+CRF.US,D,20180808,000000,6.10881,6.1322,6.05732,6.06564,484681.0015143,0
+CRF.US,D,20180809,000000,6.09492,6.11325,6.06799,6.07347,395814.55750417,0
+CRF.US,D,20180810,000000,6.06799,6.07347,6.03241,6.04378,708019.61280372,0
+CRF.US,D,20180813,000000,6.06564,6.09037,6.04378,6.05732,649965.05198742,0
+CRF.US,D,20180814,000000,6.06799,6.08649,6.06169,6.08272,567252.90249887,0
+CRF.US,D,20180815,000000,6.08272,6.08272,5.99354,6.03553,872813.9820596,0
+CRF.US,D,20180816,000000,6.08717,6.09096,6.0092,6.05295,998776.15536933,0
+CRF.US,D,20180817,000000,6.00557,6.04378,6.00557,6.02728,368289.00578045,0
+CRF.US,D,20180820,000000,6.07388,6.07388,6.0092,6.02728,867662.8209054,0
+CRF.US,D,20180821,000000,6.03241,6.06564,6.03241,6.06564,368939.14079462,0
+CRF.US,D,20180822,000000,6.06564,6.06884,6.02299,6.05295,600097.20045359,0
+CRF.US,D,20180823,000000,6.05732,6.06884,6.02728,6.06884,457468.03755792,0
+CRF.US,D,20180824,000000,6.06169,6.08717,6.04823,6.08717,370756.42861299,0
+CRF.US,D,20180827,000000,6.08323,6.10427,6.06564,6.08717,492250.85508866,0
+CRF.US,D,20180828,000000,6.09853,6.09853,6.07388,6.07886,444909.85371952,0
+CRF.US,D,20180829,000000,6.0956,6.0956,6.05295,6.07388,558928.32180571,0
+CRF.US,D,20180830,000000,6.07388,6.11722,6.06884,6.11722,821885.94691951,0
+CRF.US,D,20180831,000000,6.10956,6.1253,6.09291,6.11461,820473.95350668,0
+CRF.US,D,20180904,000000,6.12032,6.14001,6.0956,6.13489,820112.63532697,0
+CRF.US,D,20180905,000000,6.12032,6.15735,6.0956,6.12932,698518.37093321,0
+CRF.US,D,20180906,000000,6.14305,6.14768,6.10427,6.12032,614911.24582188,0
+CRF.US,D,20180907,000000,6.12032,6.12932,6.0956,6.12032,561267.38160071,0
+CRF.US,D,20180910,000000,6.14305,6.1566,6.11722,6.12032,1023776.045475,0
+CRF.US,D,20180911,000000,6.12032,6.14305,6.10956,6.1253,937461.41110905,0
+CRF.US,D,20180912,000000,6.12932,6.13489,6.09096,6.10427,1091619.4764496,0
+CRF.US,D,20180913,000000,6.11461,6.14001,6.10956,6.10956,891295.88237068,0
+CRF.US,D,20180914,000000,6.14768,6.1523,6.07347,6.09853,773678.49504705,0
+CRF.US,D,20180917,000000,6.08649,6.10427,5.98117,5.99195,1309295.851528,0
+CRF.US,D,20180918,000000,6.00364,6.02653,5.99195,6.01197,751991.08443767,0
+CRF.US,D,20180919,000000,6.01197,6.06564,6.01197,6.03805,587945.4995674,0
+CRF.US,D,20180920,000000,6.07886,6.0956,6.06169,6.09096,487161.49835991,0
+CRF.US,D,20180921,000000,6.09096,6.09096,6.03417,6.03417,496252.69163831,0
+CRF.US,D,20180924,000000,6.04781,6.05234,6.03417,6.03805,438255.1810609,0
+CRF.US,D,20180925,000000,6.05234,6.06169,6.03805,6.04781,464852.47785582,0
+CRF.US,D,20180926,000000,6.05673,6.06169,5.93853,5.94686,1128527.4153795,0
+CRF.US,D,20180927,000000,5.95122,6.03114,5.95122,6.0223,609146.79459947,0
+CRF.US,D,20180928,000000,6.00801,6.05234,6.00801,6.04781,367522.39319522,0
+CRF.US,D,20181001,000000,6.05673,6.07886,6.05234,6.06564,448690.62059347,0
+CRF.US,D,20181002,000000,6.07347,6.08649,6.05673,6.08323,332139.35960934,0
+CRF.US,D,20181003,000000,6.10956,6.10956,6.07347,6.07886,559082.83286941,0
+CRF.US,D,20181004,000000,6.09096,6.0956,5.95609,5.98739,816942.78142795,0
+CRF.US,D,20181005,000000,6.03114,6.03114,5.90377,5.94247,687638.4149559,0
+CRF.US,D,20181008,000000,5.9354,5.94247,5.87584,5.91327,722428.36376652,0
+CRF.US,D,20181009,000000,5.94247,5.9656,5.90377,5.91327,788095.56583634,0
+CRF.US,D,20181010,000000,5.90839,5.9168,5.7058,5.72867,1812184.1990786,0
+CRF.US,D,20181011,000000,5.72867,5.72867,5.49412,5.49874,2272053.100857,0
+CRF.US,D,20181012,000000,5.59305,5.66339,5.51154,5.59718,1701801.4951757,0
+CRF.US,D,20181015,000000,5.63174,5.63174,5.53104,5.5461,1252316.9254243,0
+CRF.US,D,20181016,000000,5.56647,5.60534,5.5429,5.60188,995676.42572228,0
+CRF.US,D,20181017,000000,5.59718,5.60416,5.45758,5.52002,1320622.7010433,0
+CRF.US,D,20181018,000000,5.52541,5.53222,5.33466,5.37852,1865795.9725404,0
+CRF.US,D,20181019,000000,5.42646,5.45078,5.3424,5.35788,887308.30838072,0
+CRF.US,D,20181022,000000,5.39584,5.39584,5.16983,5.19678,3130753.0915215,0
+CRF.US,D,20181023,000000,4.94376,5.1122,4.93023,5.07696,2379153.0389296,0
+CRF.US,D,20181024,000000,5.0684,5.13166,4.94841,4.95244,1407522.100358,0
+CRF.US,D,20181025,000000,4.99282,5.20104,4.98509,5.16563,1041850.2742872,0
+CRF.US,D,20181026,000000,5.10353,5.14352,5.03313,5.07199,1110734.8721219,0
+CRF.US,D,20181029,000000,5.14838,5.23235,5.0502,5.08529,1473217.8275473,0
+CRF.US,D,20181030,000000,5.10353,5.19181,5.09057,5.19181,585495.90493453,0
+CRF.US,D,20181031,000000,5.26914,5.36757,5.23782,5.35235,1093184.7923796,0
+CRF.US,D,20181101,000000,5.37412,5.47837,5.37412,5.45078,847468.22488062,0
+CRF.US,D,20181102,000000,5.53424,5.5429,5.36866,5.43603,839871.03473346,0
+CRF.US,D,20181105,000000,5.44109,5.48383,5.41982,5.45758,471621.25099227,0
+CRF.US,D,20181106,000000,5.48846,5.5461,5.4729,5.5461,487625.03155099,0
+CRF.US,D,20181107,000000,5.60812,5.68468,5.5566,5.67181,550997.15005166,0
+CRF.US,D,20181108,000000,5.63174,5.71259,5.63174,5.65826,706440.03431412,0
+CRF.US,D,20181109,000000,5.67634,5.67634,5.58708,5.61898,801267.03974291,0
+CRF.US,D,20181112,000000,5.56983,5.56983,5.43662,5.52541,807624.57574058,0
+CRF.US,D,20181113,000000,5.56647,5.60812,5.54048,5.56983,680915.99513855,0
+CRF.US,D,20181114,000000,5.56132,5.61997,5.4978,5.52421,641916.21411562,0
+CRF.US,D,20181115,000000,5.49249,5.51918,5.35291,5.48671,839359.95967662,0
+CRF.US,D,20181116,000000,5.4978,5.51446,5.44396,5.50293,283461.24326594,0
+CRF.US,D,20181119,000000,5.50293,5.50293,5.33836,5.38516,591659.70782927,0
+CRF.US,D,20181120,000000,5.19896,5.26794,5.17691,5.17691,1243512.1718871,0
+CRF.US,D,20181121,000000,5.18541,5.29,5.18541,5.28443,450482.9489323,0
+CRF.US,D,20181123,000000,5.30277,5.30277,5.20315,5.23068,245440.82467749,0
+CRF.US,D,20181126,000000,5.29,5.3445,5.25759,5.3308,583613.24705076,0
+CRF.US,D,20181127,000000,5.32616,5.40131,5.25246,5.38977,619544.20063941,0
+CRF.US,D,20181128,000000,5.42805,5.51446,5.39324,5.50749,461137.0810473,0
+CRF.US,D,20181129,000000,5.51918,5.54233,5.48032,5.51918,422912.23243613,0
+CRF.US,D,20181130,000000,5.55595,5.60945,5.53029,5.60945,283682.31294169,0
+CRF.US,D,20181203,000000,5.7185,5.74231,5.6511,5.69982,758812.15362645,0
+CRF.US,D,20181204,000000,5.7185,5.73212,5.40131,5.56647,1264575.5955083,0
+CRF.US,D,20181206,000000,5.3116,5.51446,5.30656,5.46002,1085398.623316,0
+CRF.US,D,20181207,000000,5.48671,5.53786,5.35291,5.38516,798551.21066182,0
+CRF.US,D,20181210,000000,5.43849,5.44287,5.25759,5.37986,944981.34572437,0
+CRF.US,D,20181211,000000,5.47106,5.47106,5.36505,5.38977,657771.42634389,0
+CRF.US,D,20181212,000000,5.44396,5.45204,5.38977,5.42495,938554.87402137,0
+CRF.US,D,20181213,000000,5.42134,5.42805,5.24875,5.42805,721554.78198332,0
+CRF.US,D,20181214,000000,5.31389,5.36866,5.28165,5.28629,793293.08030966,0
+CRF.US,D,20181217,000000,5.28165,5.28629,5.0841,5.15318,1705528.7774509,0
+CRF.US,D,20181218,000000,5.16657,5.18853,4.97777,4.99189,1617213.8190832,0
+CRF.US,D,20181219,000000,4.88563,4.97322,4.82555,4.85779,1594782.3782748,0
+CRF.US,D,20181220,000000,4.85358,4.85358,4.42944,4.59579,2663657.8261489,0
+CRF.US,D,20181221,000000,4.61362,4.73949,4.4248,4.43878,1405304.2723206,0
+CRF.US,D,20181224,000000,4.37862,4.54454,4.19917,4.42027,1073487.0088518,0
+CRF.US,D,20181226,000000,4.45243,4.71037,4.42944,4.69648,1035156.3795893,0
+CRF.US,D,20181227,000000,4.67849,4.90406,4.61362,4.87663,1350474.2385489,0
+CRF.US,D,20181228,000000,4.96447,5.10698,4.89548,5.04197,1222830.2717382,0
+CRF.US,D,20181231,000000,5.07057,5.15318,5.07057,5.12146,789518.25616898,0
+CRF.US,D,20190102,000000,5.06113,5.20669,4.9399,5.19423,1341524.4823212,0
+CRF.US,D,20190103,000000,5.13432,5.17631,5.04197,5.07436,687574.23343711,0
+CRF.US,D,20190104,000000,5.12146,5.2093,5.12146,5.2093,566558.7912589,0
+CRF.US,D,20190107,000000,5.20375,5.30891,5.19896,5.26955,755191.84054943,0
+CRF.US,D,20190108,000000,5.30102,5.33282,5.26955,5.27713,603943.33739292,0
+CRF.US,D,20190109,000000,5.31953,5.32398,5.27273,5.31953,734717.93606336,0
+CRF.US,D,20190110,000000,5.30891,5.31953,5.24162,5.28165,638553.81566031,0
+CRF.US,D,20190111,000000,5.27713,5.30447,5.25431,5.28165,732312.31765632,0
+CRF.US,D,20190114,000000,5.20762,5.27273,5.18853,5.27273,595048.25431073,0
+CRF.US,D,20190115,000000,5.27273,5.31438,5.26367,5.30952,440474.19764487,0
+CRF.US,D,20190116,000000,5.30952,5.35291,5.27713,5.30497,362295.16505579,0
+CRF.US,D,20190117,000000,5.28165,5.34787,5.27713,5.30497,257631.74760295,0
+CRF.US,D,20190118,000000,5.32525,5.39069,5.28629,5.37009,696510.91565183,0
+CRF.US,D,20190122,000000,5.36193,5.36193,5.28629,5.30497,671635.8229438,0
+CRF.US,D,20190123,000000,5.35291,5.37801,5.2968,5.34787,422663.82618756,0
+CRF.US,D,20190124,000000,5.38086,5.38086,5.32616,5.34787,219902.52294222,0
+CRF.US,D,20190125,000000,5.38633,5.40357,5.36344,5.37589,205528.23983212,0
+CRF.US,D,20190128,000000,5.35788,5.38086,5.33778,5.36193,285144.22531355,0
+CRF.US,D,20190129,000000,5.36193,5.42275,5.36193,5.41982,332136.98251606,0
+CRF.US,D,20190130,000000,5.44734,5.50353,5.42175,5.4931,441573.60329038,0
+CRF.US,D,20190131,000000,5.51565,5.55931,5.50638,5.54367,466377.38319982,0
+CRF.US,D,20190201,000000,5.61483,5.62527,5.57605,5.58708,421361.17906597,0
+CRF.US,D,20190204,000000,5.62948,5.65356,5.61249,5.62948,537719.8954938,0
+CRF.US,D,20190205,000000,5.65708,5.70445,5.65356,5.68518,402056.80447742,0
+CRF.US,D,20190206,000000,5.68096,5.73801,5.68096,5.73801,347403.86415564,0
+CRF.US,D,20190207,000000,5.72676,5.72676,5.62948,5.66575,639600.92525351,0
+CRF.US,D,20190208,000000,5.62948,5.67634,5.5646,5.62057,563979.64504186,0
+CRF.US,D,20190211,000000,5.63419,5.65356,5.60188,5.62057,664528.31401387,0
+CRF.US,D,20190212,000000,5.68096,5.69056,5.62948,5.66575,624845.11867076,0
+CRF.US,D,20190213,000000,5.68096,5.75148,5.67634,5.72676,1070596.4634141,0
+CRF.US,D,20190214,000000,5.69856,5.76047,5.68031,5.73801,415482.62736574,0
+CRF.US,D,20190215,000000,5.75198,5.77537,5.71412,5.73801,484399.31595973,0
+CRF.US,D,20190219,000000,5.7179,5.74231,5.70638,5.72676,423322.28102824,0
+CRF.US,D,20190220,000000,5.73212,5.74231,5.71,5.72321,440864.04094405,0
+CRF.US,D,20190221,000000,5.71412,5.74231,5.71412,5.72321,610794.12024777,0
+CRF.US,D,20190222,000000,5.74711,5.76047,5.73212,5.74711,353832.71295193,0
+CRF.US,D,20190225,000000,5.78488,5.79883,5.7646,5.76644,448158.15169704,0
+CRF.US,D,20190226,000000,5.76644,5.80979,5.76644,5.79883,372584.41335115,0
+CRF.US,D,20190227,000000,5.79883,5.8182,5.75543,5.78488,347513.21044687,0
+CRF.US,D,20190228,000000,5.77537,5.80979,5.75543,5.77839,444509.31350057,0
+CRF.US,D,20190301,000000,5.78085,5.83167,5.78085,5.79883,507155.23000188,0
+CRF.US,D,20190304,000000,5.8273,5.84278,5.76047,5.80349,643217.67269059,0
+CRF.US,D,20190305,000000,5.8273,5.8378,5.79413,5.8273,372092.35504062,0
+CRF.US,D,20190306,000000,5.83167,5.83167,5.80349,5.8182,426109.42290794,0
+CRF.US,D,20190307,000000,5.8182,5.8182,5.75677,5.76644,462439.7281689,0
+CRF.US,D,20190308,000000,5.74231,5.76644,5.70386,5.76644,575370.67607602,0
+CRF.US,D,20190311,000000,5.79883,5.8182,5.78488,5.79883,665294.92659913,0
+CRF.US,D,20190312,000000,5.80349,5.82249,5.79883,5.80846,565792.17867365,0
+CRF.US,D,20190313,000000,5.81499,5.82308,5.79883,5.81499,677632.04076176,0
+CRF.US,D,20190314,000000,5.83217,5.83217,5.81499,5.8182,309464.26673896,0
+CRF.US,D,20190315,000000,5.80979,5.81499,5.77461,5.80349,394409.6953712,0
+CRF.US,D,20190318,000000,5.8182,5.84689,5.80979,5.82308,568605.46857953,0
+CRF.US,D,20190319,000000,5.82308,5.82551,5.80979,5.8182,312054.1098758,0
+CRF.US,D,20190320,000000,5.81499,5.84689,5.79355,5.83217,430540.32479601,0
+CRF.US,D,20190321,000000,5.83217,5.87584,5.82308,5.87584,275251.95159724,0
+CRF.US,D,20190322,000000,5.85681,5.88131,5.79355,5.8273,543303.68762635,0
+CRF.US,D,20190325,000000,5.79883,5.84008,5.77461,5.78867,491527.03018257,0
+CRF.US,D,20190326,000000,5.83847,5.83847,5.78488,5.78488,413583.32982894,0
+CRF.US,D,20190327,000000,5.78488,5.79355,5.73028,5.75913,381210.88489184,0
+CRF.US,D,20190328,000000,5.73633,5.7699,5.73633,5.75913,272438.66169137,0
+CRF.US,D,20190329,000000,5.81499,5.84336,5.78867,5.81499,348379.6609502,0
+CRF.US,D,20190401,000000,5.84336,5.87584,5.84336,5.86639,454071.17124992,0
+CRF.US,D,20190402,000000,5.86639,5.89057,5.86639,5.88131,613374.45501146,0
+CRF.US,D,20190403,000000,5.90108,5.91992,5.86639,5.86639,556918.48943105,0
+CRF.US,D,20190404,000000,5.90511,5.90511,5.86639,5.86639,397340.6513948,0
+CRF.US,D,20190405,000000,5.88702,5.90511,5.88131,5.90511,416174.36151244,0
+CRF.US,D,20190408,000000,5.91571,5.91571,5.89057,5.90377,616543.12036382,0
+CRF.US,D,20190409,000000,5.90511,5.90511,5.86639,5.86639,740180.49643828,0
+CRF.US,D,20190410,000000,5.89057,5.8961,5.86639,5.88702,672329.93418376,0
+CRF.US,D,20190411,000000,5.89057,5.90511,5.88012,5.90511,835247.58828908,0
+CRF.US,D,20190412,000000,5.90511,5.9443,5.90108,5.93087,462029.6795768,0
+CRF.US,D,20190415,000000,5.93606,5.95551,5.91992,5.93087,577826.21344209,0
+CRF.US,D,20190416,000000,5.93087,5.96116,5.91992,5.9254,314311.15995238,0
+CRF.US,D,20190417,000000,5.94921,5.94921,5.93087,5.9443,367569.93506095,0
+CRF.US,D,20190418,000000,5.95551,5.9656,5.93087,5.93087,245152.00784307,0
+CRF.US,D,20190422,000000,5.9443,5.9443,5.91992,5.91992,265387.01445371,0
+CRF.US,D,20190423,000000,5.93087,5.93606,5.91992,5.93606,517072.46319773,0
+CRF.US,D,20190424,000000,5.9254,5.9656,5.9254,5.93087,359834.87350313,0
+CRF.US,D,20190425,000000,5.94921,5.95551,5.91992,5.93087,346644.38285026,0
+CRF.US,D,20190426,000000,5.9254,5.9443,5.90108,5.9443,437673.9817521,0
+CRF.US,D,20190429,000000,5.94921,5.94921,5.91992,5.92305,316161.72707676,0
+CRF.US,D,20190430,000000,5.91992,5.96116,5.91992,5.94921,353644.92258221,0
+CRF.US,D,20190501,000000,5.9656,5.9906,5.94979,5.95551,608617.89134299,0
+CRF.US,D,20190502,000000,5.9656,5.97872,5.93606,5.9656,360994.89502746,0
+CRF.US,D,20190503,000000,5.97369,5.9906,5.95551,5.97872,292728.34144763,0
+CRF.US,D,20190506,000000,5.93606,5.97369,5.90511,5.96116,618711.02944213,0
+CRF.US,D,20190507,000000,5.93606,5.95551,5.87146,5.93087,956074.05155094,0
+CRF.US,D,20190508,000000,5.9443,5.97872,5.91571,5.96116,581744.8517267,0
+CRF.US,D,20190509,000000,5.94921,5.97369,5.8463,5.95551,762925.71356062,0
+CRF.US,D,20190510,000000,5.94921,5.9906,5.9105,5.93606,1093934.7653118,0
+CRF.US,D,20190513,000000,5.90511,5.9105,5.82661,5.86102,1191805.6386953,0
+CRF.US,D,20190514,000000,5.87146,5.95737,5.86639,5.89661,763361.9101789,0
+CRF.US,D,20190515,000000,5.89661,5.90157,5.77664,5.82366,877682.26911261,0
+CRF.US,D,20190516,000000,5.81686,5.86102,5.81206,5.8463,1032284.850898,0
+CRF.US,D,20190517,000000,5.8463,5.8463,5.79572,5.79572,407263.82732388,0
+CRF.US,D,20190520,000000,5.77125,5.80667,5.55831,5.66104,2025762.4653292,0
+CRF.US,D,20190521,000000,5.71187,5.76644,5.60945,5.67634,916079.45698715,0
+CRF.US,D,20190522,000000,5.64529,5.66575,5.60188,5.60945,746345.48787965,0
+CRF.US,D,20190523,000000,5.53609,5.56132,5.29,5.5005,1570821.2779361,0
+CRF.US,D,20190524,000000,5.46524,5.57093,5.46524,5.5005,590991.74461544,0
+CRF.US,D,20190528,000000,5.48166,5.56647,5.48166,5.54502,516972.62527964,0
+CRF.US,D,20190529,000000,5.54122,5.54502,5.5005,5.54122,512746.1534143,0
+CRF.US,D,20190530,000000,5.56132,5.5795,5.54122,5.54122,424292.13508958,0
+CRF.US,D,20190531,000000,5.51969,5.53609,5.46524,5.48502,460905.31445175,0
+CRF.US,D,20190603,000000,5.48502,5.53475,5.40492,5.44648,1127750.1058743,0
+CRF.US,D,20190604,000000,5.47578,5.54971,5.47578,5.54502,459748.85856735,0
+CRF.US,D,20190605,000000,5.5795,5.64066,5.56132,5.64066,607590.98704275,0
+CRF.US,D,20190606,000000,5.66104,5.73633,5.64066,5.73633,687714.48194109,0
+CRF.US,D,20190607,000000,5.78622,5.80846,5.74668,5.74668,609606.76215063,0
+CRF.US,D,20190610,000000,5.79025,5.85681,5.76644,5.82039,681834.74169422,0
+CRF.US,D,20190611,000000,5.87584,5.89106,5.84454,5.86639,554908.6570564,0
+CRF.US,D,20190612,000000,5.85681,5.91202,5.83662,5.8463,716228.90447245,0
+CRF.US,D,20190613,000000,5.74482,5.83056,5.65235,5.76931,1256550.5285695,0
+CRF.US,D,20190614,000000,5.74482,5.78672,5.719,5.74021,544388.83071213,0
+CRF.US,D,20190617,000000,5.74021,5.76931,5.63284,5.65826,852790.53675154,0
+CRF.US,D,20190618,000000,5.67281,5.73399,5.65826,5.68854,687549.2739576,0
+CRF.US,D,20190619,000000,5.67812,5.71412,5.65235,5.66693,951197.44467145,0
+CRF.US,D,20190620,000000,5.73399,5.74021,5.66693,5.74021,395272.58023462,0
+CRF.US,D,20190621,000000,5.71412,5.80019,5.70933,5.80019,290931.25892223,0
+CRF.US,D,20190624,000000,5.80609,5.84158,5.75853,5.7646,310525.63889188,0
+CRF.US,D,20190625,000000,5.80609,5.81617,5.719,5.74021,280209.3796485,0
+CRF.US,D,20190626,000000,5.75021,5.78984,5.74021,5.75021,266418.67294055,0
+CRF.US,D,20190627,000000,5.74482,5.80019,5.74021,5.75443,353779.22835296,0
+CRF.US,D,20190628,000000,5.78085,5.81617,5.74482,5.77537,362233.36063031,0
+CRF.US,D,20190701,000000,5.86178,5.90276,5.81981,5.83662,627410.00232806,0
+CRF.US,D,20190702,000000,5.84158,5.90729,5.84158,5.88196,282875.28977056,0
+CRF.US,D,20190703,000000,5.88196,5.93154,5.88196,5.91731,268357.19251656,0
+CRF.US,D,20190705,000000,5.92305,5.95366,5.89172,5.95366,498972.08635933,0
+CRF.US,D,20190708,000000,5.96863,5.97301,5.94247,5.95366,903650.82473297,0
+CRF.US,D,20190709,000000,5.95366,5.98447,5.95366,5.98447,497239.18535267,0
+CRF.US,D,20190710,000000,5.98991,5.99497,5.95366,5.97814,534456.14640992,0
+CRF.US,D,20190711,000000,5.99497,5.99497,5.96299,5.97301,926842.93539338,0
+CRF.US,D,20190712,000000,5.99993,5.99993,5.9593,5.99993,592989.69152368,0
+CRF.US,D,20190715,000000,6.0154,6.03174,5.96863,5.97301,277582.69156574,0
+CRF.US,D,20190716,000000,5.99547,5.99547,5.9168,5.95307,499598.45044061,0
+CRF.US,D,20190717,000000,5.96443,5.96443,5.92177,5.94759,652393.25278071,0
+CRF.US,D,20190718,000000,5.94759,5.97301,5.9168,5.94759,327729.85156087,0
+CRF.US,D,20190719,000000,5.94759,5.96863,5.9418,5.96443,212778.37435929,0
+CRF.US,D,20190722,000000,5.97301,5.98447,5.94759,5.98447,341842.65440932,0
+CRF.US,D,20190723,000000,6.04107,6.04647,5.99993,6.03174,403934.70817461,0
+CRF.US,D,20190724,000000,6.03174,6.06682,6.02653,6.06682,261042.87647063,0
+CRF.US,D,20190725,000000,6.07818,6.08323,6.03553,6.05234,393425.57875013,0
+CRF.US,D,20190726,000000,6.04647,6.07818,6.03553,6.07818,314148.32906217,0
+CRF.US,D,20190729,000000,6.05673,6.07188,6.05234,6.07188,250757.19381519,0
+CRF.US,D,20190730,000000,6.07188,6.07818,6.05673,6.07818,164381.9435705,0
+CRF.US,D,20190731,000000,6.08323,6.09812,6.04647,6.06682,465576.30276191,0
+CRF.US,D,20190801,000000,6.08323,6.10309,5.99993,6.00978,824456.77331005,0
+CRF.US,D,20190802,000000,6.0154,6.03114,5.93339,5.97814,892612.79205201,0
+CRF.US,D,20190805,000000,5.9418,5.9418,5.8182,5.89057,1558384.3258552,0
+CRF.US,D,20190806,000000,5.90578,5.96863,5.88625,5.95307,828481.19224596,0
+CRF.US,D,20190807,000000,5.9168,5.95307,5.83948,5.92177,551472.56870916,0
+CRF.US,D,20190808,000000,5.96443,6.00978,5.93606,5.9906,553964.95102121,0
+CRF.US,D,20190809,000000,5.97301,5.99547,5.95307,5.97814,471718.71181705,0
+CRF.US,D,20190812,000000,5.97814,5.97814,5.92177,5.93734,601019.51264917,0
+CRF.US,D,20190813,000000,5.9418,5.99547,5.93397,5.94759,695777.58237261,0
+CRF.US,D,20190814,000000,5.79413,5.92666,5.78488,5.79413,1082982.3079892,0
+CRF.US,D,20190815,000000,5.82039,5.8373,5.75754,5.77352,674547.7622211,0
+CRF.US,D,20190816,000000,5.8373,5.88988,5.79228,5.86304,549194.124793,0
+CRF.US,D,20190819,000000,5.91622,5.93263,5.88988,5.90049,423357.93742756,0
+CRF.US,D,20190820,000000,5.93263,5.93263,5.89762,5.90049,239092.79705297,0
+CRF.US,D,20190821,000000,5.92119,5.92666,5.91124,5.91622,382832.06251397,0
+CRF.US,D,20190822,000000,5.91124,5.93734,5.90578,5.91124,240948.11836395,0
+CRF.US,D,20190823,000000,5.90578,5.91622,5.81138,5.8373,566472.0273539,0
+CRF.US,D,20190826,000000,5.85758,5.88988,5.76814,5.79943,538162.03484528,0
+CRF.US,D,20190827,000000,5.79943,5.84748,5.7052,5.71598,713933.82090329,0
+CRF.US,D,20190828,000000,5.71598,5.79943,5.65757,5.79413,329728.98701571,0
+CRF.US,D,20190829,000000,5.86304,5.86304,5.79943,5.85302,452037.56794239,0
+CRF.US,D,20190830,000000,5.87475,5.90578,5.85302,5.88988,335386.46904019,0
+CRF.US,D,20190903,000000,5.82661,5.88466,5.81138,5.85302,481683.48687864,0
+CRF.US,D,20190904,000000,5.87946,5.91267,5.86304,5.90578,272007.21925968,0
+CRF.US,D,20190905,000000,5.9593,5.96863,5.93263,5.9593,362933.4146035,0
+CRF.US,D,20190906,000000,5.97872,6.04107,5.9593,6.01045,755009.99291292,0
+CRF.US,D,20190909,000000,6.04234,6.04234,6.00557,6.0223,422764.8526523,0
+CRF.US,D,20190910,000000,6.02728,6.04781,5.96485,6.0223,438036.48847846,0
+CRF.US,D,20190911,000000,6.03241,6.03241,6.01045,6.01693,516330.810092,0
+CRF.US,D,20190912,000000,6.0223,6.05925,5.99127,6.01045,841896.31821451,0
+CRF.US,D,20190913,000000,6.0223,6.02795,5.96367,5.96863,603048.36177016,0
+CRF.US,D,20190916,000000,5.9418,5.96367,5.88372,5.96367,766742.13683386,0
+CRF.US,D,20190917,000000,5.95181,5.95803,5.93087,5.9418,273951.68156891,0
+CRF.US,D,20190918,000000,5.9418,5.95181,5.91513,5.9418,293656.59637645,0
+CRF.US,D,20190919,000000,5.95803,5.96367,5.9254,5.93087,287939.68701979,0
+CRF.US,D,20190920,000000,5.95803,5.96367,5.9094,5.93642,343556.53866967,0
+CRF.US,D,20190923,000000,5.91513,5.95551,5.90377,5.90377,484467.06311841,0
+CRF.US,D,20190924,000000,5.9094,5.93087,5.88267,5.8876,404191.43424967,0
+CRF.US,D,20190925,000000,5.89223,5.91513,5.80725,5.82502,1231643.3451021,0
+CRF.US,D,20190926,000000,5.86033,5.86033,5.77461,5.83326,544035.83235892,0
+CRF.US,D,20190927,000000,5.83948,5.85075,5.78572,5.80129,486551.77393164,0
+CRF.US,D,20190930,000000,5.8182,5.9254,5.80725,5.9094,655739.01158299,0
+CRF.US,D,20191001,000000,5.91513,5.95803,5.87146,5.88267,565684.02092906,0
+CRF.US,D,20191002,000000,5.88267,5.89838,5.78085,5.83948,668790.44227853,0
+CRF.US,D,20191003,000000,5.86033,5.8876,5.78572,5.8876,599236.69268349,0
+CRF.US,D,20191004,000000,5.90377,5.93087,5.89838,5.9254,257895.60495786,0
+CRF.US,D,20191007,000000,5.95181,5.96367,5.91513,5.93087,483708.77035968,0
+CRF.US,D,20191008,000000,5.91949,5.91949,5.87701,5.89223,463742.37529052,0
+CRF.US,D,20191009,000000,5.91949,5.9254,5.87701,5.87701,427610.55731907,0
+CRF.US,D,20191010,000000,5.87146,5.93087,5.83948,5.87146,983830.18132357,0
+CRF.US,D,20191011,000000,5.90436,5.90999,5.86033,5.86033,1007849.5204481,0
+CRF.US,D,20191014,000000,5.89291,5.89291,5.86033,5.86608,205727.91566828,0
+CRF.US,D,20191015,000000,5.86608,5.92042,5.85505,5.87146,499552.09712152,0
+CRF.US,D,20191016,000000,5.86033,5.87146,5.79413,5.81686,738037.54683951,0
+CRF.US,D,20191017,000000,5.84454,5.85008,5.80609,5.81686,478978.35471735,0
+CRF.US,D,20191018,000000,5.81206,5.8389,5.80609,5.83276,457630.86844811,0
+CRF.US,D,20191021,000000,5.8389,5.84454,5.81686,5.83276,403452.15823722,0
+CRF.US,D,20191022,000000,5.83276,5.93205,5.83276,5.90999,778898.59190662,0
+CRF.US,D,20191023,000000,5.91571,5.92042,5.88802,5.90436,274322.50812179,0
+CRF.US,D,20191024,000000,5.92607,5.93734,5.90436,5.93339,335617.0470891,0
+CRF.US,D,20191025,000000,5.92042,5.94759,5.92042,5.9418,403172.84977592,0
+CRF.US,D,20191028,000000,5.96989,5.97486,5.9418,5.95988,332543.46546824,0
+CRF.US,D,20191029,000000,5.96989,5.96989,5.93734,5.94759,311972.10015738,0
+CRF.US,D,20191030,000000,5.94759,5.9656,5.92042,5.9656,275395.76574113,0
+CRF.US,D,20191031,000000,5.94759,5.9656,5.93205,5.94759,518633.02494103,0
+CRF.US,D,20191101,000000,5.95988,6.01929,5.95988,5.99237,580217.56928942,0
+CRF.US,D,20191104,000000,5.9656,6.03241,5.9656,6.01357,826162.33774389,0
+CRF.US,D,20191105,000000,6.01929,6.05234,5.99742,6.05234,624002.4391003,0
+CRF.US,D,20191106,000000,6.05234,6.05234,6.00801,6.00801,554111.14225841,0
+CRF.US,D,20191107,000000,6.03114,6.04107,6.00304,6.02544,398714.61131505,0
+CRF.US,D,20191108,000000,6.03114,6.05789,6.01357,6.05234,527169.1669368,0
+CRF.US,D,20191111,000000,6.05234,6.0796,6.03553,6.07388,497324.76071102,0
+CRF.US,D,20191112,000000,6.10123,6.10123,6.06362,6.06799,642938.3642293,0
+CRF.US,D,20191113,000000,6.06799,6.07347,6.03114,6.04107,747279.68554168,0
+CRF.US,D,20191114,000000,6.03114,6.04107,6.00801,6.02509,782293.0811213,0
+CRF.US,D,20191115,000000,6.03114,6.04647,5.99683,6.03553,539307.79380991,0
+CRF.US,D,20191118,000000,6.0187,6.03553,5.99683,6.01314,609093.31000051,0
+CRF.US,D,20191119,000000,6.00801,6.0187,5.96863,5.98538,482864.90224258,0
+CRF.US,D,20191120,000000,5.98538,6.00245,5.96863,5.99195,346355.56601582,0
+CRF.US,D,20191121,000000,5.97923,6.00801,5.97369,6.00801,267155.57185971,0
+CRF.US,D,20191122,000000,5.99683,6.02509,5.98538,6.0187,418922.2813529,0
+CRF.US,D,20191125,000000,6.04107,6.05858,6.0187,6.04647,407745.18871464,0
+CRF.US,D,20191126,000000,6.04647,6.05858,6.03553,6.05858,392713.63931051,0
+CRF.US,D,20191127,000000,6.0802,6.0802,6.04966,6.06884,289337.41787289,0
+CRF.US,D,20191129,000000,6.09678,6.09678,6.06438,6.086,205864.5985323,0
+CRF.US,D,20191202,000000,6.11461,6.11461,6.0802,6.09913,593507.89786039,0
+CRF.US,D,20191203,000000,6.086,6.09232,6.04647,6.06884,490740.21230439,0
+CRF.US,D,20191204,000000,6.0743,6.1083,6.06884,6.09232,258215.32400503,0
+CRF.US,D,20191205,000000,6.1083,6.1253,6.09232,6.11117,322251.84007959,0
+CRF.US,D,20191206,000000,6.1253,6.13616,6.11461,6.12993,417884.68013286,0
+CRF.US,D,20191209,000000,6.13616,6.15365,6.1253,6.13616,374974.58065183,0
+CRF.US,D,20191210,000000,6.13616,6.15365,6.13616,6.13616,377017.69233251,0
+CRF.US,D,20191211,000000,6.14768,6.15365,6.12993,6.14196,523971.97646498,0
+CRF.US,D,20191212,000000,6.14196,6.15365,6.12993,6.14196,680773.36954131,0
+CRF.US,D,20191213,000000,6.13616,6.19816,6.09601,6.12993,826656.77314773,0
+CRF.US,D,20191216,000000,6.11888,6.14196,6.11722,6.12993,609737.50228144,0
+CRF.US,D,20191217,000000,6.11888,6.15886,6.11888,6.15886,310854.8663122,0
+CRF.US,D,20191218,000000,6.16383,6.16383,6.13616,6.14196,315462.86165021,0
+CRF.US,D,20191219,000000,6.15886,6.15886,6.12993,6.15365,389088.57204692,0
+CRF.US,D,20191220,000000,6.15365,6.19227,6.14196,6.19227,469475.9243002,0
+CRF.US,D,20191223,000000,6.19227,6.2441,6.19227,6.21633,869293.50690069,0
+CRF.US,D,20191224,000000,6.23233,6.23836,6.21042,6.21633,545985.04885477,0
+CRF.US,D,20191226,000000,6.23233,6.2441,6.21633,6.23233,422864.69057037,0
+CRF.US,D,20191227,000000,6.23233,6.25419,6.22659,6.23233,468011.63483505,0
+CRF.US,D,20191230,000000,6.25008,6.25008,6.23233,6.23836,364857.67161983,0
+CRF.US,D,20191231,000000,6.23233,6.26657,6.20396,6.2441,947863.5713356,0
+CRF.US,D,20200102,000000,6.26657,6.2897,6.25008,6.26076,886388.37327843,0
+CRF.US,D,20200103,000000,6.25008,6.2897,6.23233,6.25008,649457.54257052,0
+CRF.US,D,20200106,000000,6.25008,6.26657,6.24948,6.26076,465823.52046379,0
+CRF.US,D,20200107,000000,6.26076,6.27245,6.25008,6.26657,531638.10231746,0
+CRF.US,D,20200108,000000,6.26076,6.27833,6.25008,6.26076,708065.96612286,0
+CRF.US,D,20200109,000000,6.26657,6.2897,6.26076,6.2897,563656.36035475,0
+CRF.US,D,20200110,000000,6.2897,6.32934,6.2897,6.31739,692308.21471936,0
+CRF.US,D,20200113,000000,6.33504,6.39193,6.32934,6.39193,832986.97257259,0
+CRF.US,D,20200114,000000,6.39193,6.43163,6.36255,6.41464,894910.25271445,0
+CRF.US,D,20200115,000000,6.4201,6.43761,6.40934,6.43163,458875.27678416,0
+CRF.US,D,20200116,000000,6.41464,6.43391,6.39664,6.42608,515281.32340553,0
+CRF.US,D,20200117,000000,6.41464,6.43163,6.40279,6.4201,412438.75941099,0
+CRF.US,D,20200121,000000,6.40279,6.43761,6.39664,6.41464,535505.63309638,0
+CRF.US,D,20200122,000000,6.41464,6.43761,6.41464,6.42608,299230.88013586,0
+CRF.US,D,20200123,000000,6.4201,6.46049,6.4201,6.46049,482571.33122157,0
+CRF.US,D,20200124,000000,6.49062,6.49591,6.42608,6.46049,843970.33210792,0
+CRF.US,D,20200127,000000,6.40279,6.42608,6.36853,6.40279,1026493.0631027,0
+CRF.US,D,20200128,000000,6.41464,6.46049,6.41464,6.44946,527192.93786967,0
+CRF.US,D,20200129,000000,6.44946,6.46589,6.42936,6.44359,544586.129455,0
+CRF.US,D,20200130,000000,6.44359,6.44359,6.40934,6.42608,546510.38647132,0
+CRF.US,D,20200131,000000,6.44946,6.45545,6.3565,6.36853,1010679.450007,0
+CRF.US,D,20200203,000000,6.44946,6.45545,6.41269,6.42608,581480.99437179,0
+CRF.US,D,20200204,000000,6.45545,6.49062,6.44946,6.46589,582285.64044965,0
+CRF.US,D,20200205,000000,6.49591,6.5183,6.48506,6.51291,568193.04289413,0
+CRF.US,D,20200206,000000,6.5183,6.53051,6.49121,6.51291,535277.43214079,0
+CRF.US,D,20200207,000000,6.50687,6.54144,6.50063,6.51291,517187.75222218,0
+CRF.US,D,20200210,000000,6.54144,6.57618,6.52434,6.57618,563782.34629898,0
+CRF.US,D,20200211,000000,6.58242,6.64038,6.58242,6.61068,712670.39582092,0
+CRF.US,D,20200212,000000,6.64038,6.64038,6.60514,6.61699,739837.0064582,0
+CRF.US,D,20200213,000000,6.59966,6.6451,6.57544,6.61699,633381.26066651,0
+CRF.US,D,20200214,000000,6.61699,6.62852,6.59335,6.61699,489348.4241845,0
+CRF.US,D,20200218,000000,6.60514,6.62246,6.5698,6.57544,619207.84193922,0
+CRF.US,D,20200219,000000,6.61068,6.61336,6.56432,6.5698,480143.13042829,0
+CRF.US,D,20200220,000000,6.5698,6.5698,6.54209,6.5698,497731.2436632,0
+CRF.US,D,20200221,000000,6.57544,6.57544,6.54564,6.5522,383899.37740008,0
+CRF.US,D,20200224,000000,6.43391,6.44628,6.33504,6.40548,1665099.1748154,0
+CRF.US,D,20200225,000000,6.42348,6.44628,5.97116,6.07708,2303796.8046194,0
+CRF.US,D,20200226,000000,6.07708,6.32318,6.01801,6.12404,1517184.5449947,0
+CRF.US,D,20200227,000000,5.95988,6.0362,5.60777,5.76047,2786507.1957985,0
+CRF.US,D,20200228,000000,5.2968,5.65471,5.22638,5.4904,5558232.4369878,0
+CRF.US,D,20200302,000000,5.52541,5.95366,5.52541,5.95366,2621646.2679306,0
+CRF.US,D,20200303,000000,6.12404,6.17031,5.76047,5.79515,2802774.833712,0
+CRF.US,D,20200304,000000,6.00667,6.04159,5.86304,6.04159,1098287.2231213,0
+CRF.US,D,20200305,000000,5.86608,5.96602,5.83662,5.91327,1111773.6618884,0
+CRF.US,D,20200306,000000,5.69578,5.78984,5.59043,5.75443,1212247.4524219,0
+CRF.US,D,20200309,000000,4.99189,5.46094,4.87461,5.19709,1779752.3268092,0
+CRF.US,D,20200310,000000,5.54938,5.64901,5.29092,5.45507,1133972.1475547,0
+CRF.US,D,20200311,000000,5.29092,5.38474,5.26157,5.34368,1011775.2900125,0
+CRF.US,D,20200312,000000,4.77466,4.86864,4.43449,4.49321,3177357.1939714,0
+CRF.US,D,20200313,000000,4.82329,4.91945,4.59529,4.90154,1230779.2716919,0
+CRF.US,D,20200316,000000,4.25242,4.69136,4.15036,4.26479,1711792.4182636,0
+CRF.US,D,20200317,000000,4.36079,4.67925,4.20465,4.46284,1318751.928626,0
+CRF.US,D,20200318,000000,4.0605,4.35481,3.26137,3.58008,3208873.8853251,0
+CRF.US,D,20200319,000000,3.544,4.10864,3.30387,3.91032,2172881.9574451,0
+CRF.US,D,20200320,000000,3.94044,4.348,3.94044,3.96459,1218003.5838178,0
+CRF.US,D,20200323,000000,3.99429,4.02424,3.51379,3.68198,2199838.1953265,0
+CRF.US,D,20200324,000000,3.97645,4.31863,3.97426,4.24662,1428087.5229357,0
+CRF.US,D,20200325,000000,4.35481,4.86535,4.27968,4.63095,1931458.4204236,0
+CRF.US,D,20200326,000000,4.72114,5.13577,4.72114,4.94841,1108212.7761435,0
+CRF.US,D,20200327,000000,4.82942,4.92559,4.70331,4.77953,742786.97922812,0
+CRF.US,D,20200330,000000,4.70929,4.85938,4.62488,4.72114,780347.43026541,0
+CRF.US,D,20200331,000000,4.85938,4.90346,4.71407,4.78128,1041737.3623561,0
+CRF.US,D,20200401,000000,4.54102,4.72114,4.49902,4.50484,907060.76505402,0
+CRF.US,D,20200402,000000,4.45687,4.59529,4.45106,4.55304,593018.21664313,0
+CRF.US,D,20200403,000000,4.59529,4.59529,4.42692,4.49902,524534.15902749,0
+CRF.US,D,20200406,000000,4.71508,4.7957,4.64685,4.77531,757822.09427217,0
+CRF.US,D,20200407,000000,4.93754,5.19584,4.82942,4.84122,1071151.5146967,0
+CRF.US,D,20200408,000000,4.96742,5.10566,4.96742,5.06341,712215.18245634,0
+CRF.US,D,20200409,000000,5.21974,5.36991,5.16588,5.36991,998640.66105193,0
+CRF.US,D,20200413,000000,5.50807,5.52584,5.29798,5.43597,1073887.5490708,0
+CRF.US,D,20200414,000000,5.53382,5.53382,5.34375,5.48484,615403.30413243,0
+CRF.US,D,20200415,000000,5.31936,5.33744,5.23976,5.307,443307.6928437,0
+CRF.US,D,20200416,000000,5.39921,5.39921,5.23976,5.2889,415252.04931686,0
+CRF.US,D,20200417,000000,5.51547,5.53382,5.2889,5.36226,536600.28455534,0
+CRF.US,D,20200420,000000,5.24583,5.33146,5.2152,5.26432,546674.40590816,0
+CRF.US,D,20200421,000000,5.16631,5.20291,5.04969,5.09866,614697.30742602,0
+CRF.US,D,20200422,000000,5.16018,5.24583,5.14174,5.22748,238554.38542334,0
+CRF.US,D,20200423,000000,5.23345,5.29478,5.23345,5.27677,431493.53920435,0
+CRF.US,D,20200424,000000,5.30092,5.32549,5.25793,5.3133,224281.12877795,0
+CRF.US,D,20200427,000000,5.33146,5.42941,5.33146,5.39296,464369.92791846,0
+CRF.US,D,20200428,000000,5.42941,5.52767,5.42334,5.46643,425233.46403147,0
+CRF.US,D,20200429,000000,5.53382,5.63183,5.51547,5.58295,378636.49286137,0
+CRF.US,D,20200430,000000,5.59524,5.65641,5.55267,5.64405,554358.3599603,0
+CRF.US,D,20200501,000000,5.57674,5.61519,5.50941,5.55207,565968.08357693,0
+CRF.US,D,20200504,000000,5.46035,5.57058,5.42334,5.57058,673598.1134527,0
+CRF.US,D,20200505,000000,5.60113,5.63183,5.58901,5.60113,377778.36218455,0
+CRF.US,D,20200506,000000,5.6256,5.68089,5.60743,5.63789,413037.78691946,0
+CRF.US,D,20200507,000000,5.66869,5.72372,5.66247,5.71782,571789.58503825,0
+CRF.US,D,20200508,000000,5.81559,5.81559,5.75148,5.79111,557266.73359768,0
+CRF.US,D,20200511,000000,5.81559,5.85857,5.78496,5.85236,1057124.2872066,0
+CRF.US,D,20200512,000000,5.87095,5.88323,5.7057,5.76065,902484.8604754,0
+CRF.US,D,20200513,000000,5.81559,5.81559,5.64405,5.68696,1029721.1557872,0
+CRF.US,D,20200514,000000,5.56824,5.68534,5.2056,5.65557,709293.73480587,0
+CRF.US,D,20200515,000000,5.62417,5.65557,5.58043,5.61804,400726.82078299,0
+CRF.US,D,20200518,000000,5.77428,5.7805,5.73052,5.7805,553024.81062596,0
+CRF.US,D,20200519,000000,5.78672,5.81179,5.76173,5.7805,394834.00652303,0
+CRF.US,D,20200520,000000,5.79935,5.84091,5.79935,5.83065,270204.19400102,0
+CRF.US,D,20200521,000000,5.81179,5.86187,5.80626,5.84301,257361.9475148,0
+CRF.US,D,20200522,000000,5.85539,5.90544,5.83688,5.90544,307838.33493025,0
+CRF.US,D,20200526,000000,5.99933,6.02442,5.95551,5.95551,428383.11263753,0
+CRF.US,D,20200527,000000,6.03064,6.04301,5.96805,6.04301,452089.86399471,0
+CRF.US,D,20200528,000000,6.06799,6.16769,6.05673,6.14944,539726.16222852,0
+CRF.US,D,20200529,000000,6.12404,6.18662,6.08979,6.18083,643400.70887372,0
+CRF.US,D,20200601,000000,6.21818,6.29299,6.1931,6.29299,658257.54192121,0
+CRF.US,D,20200602,000000,6.37468,6.37468,6.31208,6.37468,503209.25514446,0
+CRF.US,D,20200603,000000,6.39872,6.51147,6.39872,6.47353,844095.12950553,0
+CRF.US,D,20200604,000000,6.43618,6.49928,6.39872,6.44946,666451.38248354,0
+CRF.US,D,20200605,000000,6.51763,6.58006,6.50476,6.53671,812305.07242385,0
+CRF.US,D,20200608,000000,6.63055,6.63684,6.58006,6.618,744970.33941278,0
+CRF.US,D,20200609,000000,6.59335,6.59966,6.54209,6.58006,580296.01336792,0
+CRF.US,D,20200610,000000,6.59335,6.61135,6.54209,6.5618,1128201.7535991,0
+CRF.US,D,20200611,000000,6.43005,6.43005,6.24948,6.29299,1513951.6981235,0
+CRF.US,D,20200612,000000,6.43289,6.43289,6.06682,6.27379,1360724.264805,0
+CRF.US,D,20200615,000000,6.07641,6.23585,6.01289,6.17814,683502.27263546,0
+CRF.US,D,20200616,000000,6.38796,6.38796,6.21296,6.26731,490575.00432089,0
+CRF.US,D,20200617,000000,6.30534,6.36323,6.26731,6.31805,410797.37649589,0
+CRF.US,D,20200618,000000,6.33715,6.40066,6.31739,6.38199,318706.40544114,0
+CRF.US,D,20200619,000000,6.42608,6.42608,6.36922,6.40066,339534.49682705,0
+CRF.US,D,20200622,000000,6.40733,6.40733,6.33127,6.37602,404291.27216774,0
+CRF.US,D,20200623,000000,6.42608,6.43543,6.36255,6.36255,295280.15109188,0
+CRF.US,D,20200624,000000,6.36255,6.37602,6.22274,6.27976,409296.24208476,0
+CRF.US,D,20200625,000000,6.23585,6.28297,6.11461,6.24804,509197.15313593,0
+CRF.US,D,20200626,000000,6.24804,6.27136,6.14001,6.16518,383872.0408273,0
+CRF.US,D,20200629,000000,6.15288,6.22937,6.1083,6.22937,524600.71763956,0
+CRF.US,D,20200630,000000,6.26076,6.4201,6.26076,6.39412,379569.50197674,0
+CRF.US,D,20200701,000000,6.37602,6.52183,6.37602,6.46394,494758.68850707,0
+CRF.US,D,20200702,000000,6.52183,6.55372,6.48363,6.49734,450507.90841183,0
+CRF.US,D,20200706,000000,6.57275,6.58494,6.53478,6.55978,410491.92000842,0
+CRF.US,D,20200707,000000,6.55372,6.62364,6.52873,6.53478,575148.41785364,0
+CRF.US,D,20200708,000000,6.54083,6.62364,6.54083,6.60446,429134.27411641,0
+CRF.US,D,20200709,000000,6.643,6.643,6.52873,6.59191,473395.75113145,0
+CRF.US,D,20200710,000000,6.59822,6.62986,6.57275,6.62364,537998.01540842,0
+CRF.US,D,20200713,000000,6.64853,6.71281,6.62986,6.64853,940376.9160263,0
+CRF.US,D,20200714,000000,6.662,6.662,6.58384,6.61,511163.00928476,0
+CRF.US,D,20200715,000000,6.62919,6.662,6.55768,6.5783,431272.4695286,0
+CRF.US,D,20200716,000000,6.52578,6.56785,6.506,6.51906,507564.09004734,0
+CRF.US,D,20200717,000000,6.52578,6.59059,6.51906,6.56432,411675.71246567,0
+CRF.US,D,20200720,000000,6.55768,6.62919,6.53874,6.62919,362198.89277764,0
+CRF.US,D,20200721,000000,6.63609,6.66814,6.62919,6.64231,290607.97423511,0
+CRF.US,D,20200722,000000,6.662,6.662,6.61,6.64231,266169.07814534,0
+CRF.US,D,20200723,000000,6.662,6.662,6.59059,6.64853,272320.99557363,0
+CRF.US,D,20200724,000000,6.63609,6.66814,6.61,6.66814,381393.92107497,0
+CRF.US,D,20200727,000000,6.70726,6.73251,6.67446,6.70021,261520.67222144,0
+CRF.US,D,20200728,000000,6.70021,6.7135,6.68068,6.69397,359742.16686491,0
+CRF.US,D,20200729,000000,6.70726,6.73251,6.68706,6.7135,384671.93271857,0
+CRF.US,D,20200730,000000,6.70021,6.75219,6.64575,6.75219,443406.34221512,0
+CRF.US,D,20200731,000000,6.79048,6.79048,6.7267,6.74579,489045.34479033,0
+CRF.US,D,20200803,000000,6.79048,6.86217,6.77836,6.81765,531765.27680835,0
+CRF.US,D,20200804,000000,6.83061,6.90155,6.82692,6.87941,481040.48314434,0
+CRF.US,D,20200805,000000,6.91391,6.93418,6.90515,6.93418,447616.17442747,0
+CRF.US,D,20200806,000000,6.9277,7.00343,6.91391,7.00343,421017.68908591,0
+CRF.US,D,20200807,000000,7.00343,7.08858,7.00343,7.08858,643746.57594708,0
+CRF.US,D,20200810,000000,7.12054,7.17306,7.10877,7.17306,714392.59990778,0
+CRF.US,D,20200811,000000,7.24927,7.24927,7.15478,7.17306,892713.81851673,0
+CRF.US,D,20200812,000000,7.24541,7.26997,7.21235,7.26997,820192.26795209,0
+CRF.US,D,20200813,000000,7.25609,7.28377,7.24541,7.24927,521301.31215637,0
+CRF.US,D,20200814,000000,7.2379,7.25609,7.23027,7.23027,430126.71056397,0
+CRF.US,D,20200817,000000,7.24541,7.26382,6.97415,7.09212,1341841.8242752,0
+CRF.US,D,20200818,000000,7.09968,7.18433,7.09212,7.11314,463609.2580664,0
+CRF.US,D,20200819,000000,7.11988,7.13754,7.11314,7.12426,269943.90228604,0
+CRF.US,D,20200820,000000,7.09212,7.10641,6.99384,7.07216,659549.49212302,0
+CRF.US,D,20200821,000000,7.07216,7.0752,6.9887,7.01959,446320.65858572,0
+CRF.US,D,20200824,000000,7.04012,7.04012,6.99384,7.02681,591965.16431672,0
+CRF.US,D,20200825,000000,7.00562,7.06955,6.96675,6.99982,627680.99096285,0
+CRF.US,D,20200826,000000,7.04669,7.1303,6.99982,7.1303,358025.90551125,0
+CRF.US,D,20200827,000000,7.14503,7.17152,7.1272,7.14503,250708.46340281,0
+CRF.US,D,20200828,000000,7.15915,7.2379,7.15252,7.17751,343437.68400528,0
+CRF.US,D,20200831,000000,7.22428,7.26997,7.19788,7.25609,497405.5818828,0
+CRF.US,D,20200901,000000,7.26382,7.39433,7.25609,7.36427,647328.85553148,0
+CRF.US,D,20200902,000000,7.38044,7.44051,7.31658,7.43513,648751.54586409,0
+CRF.US,D,20200903,000000,7.36959,7.38808,7.26997,7.27686,1090206.2944901,0
+CRF.US,D,20200904,000000,7.30362,7.35646,7.11988,7.27686,1277717.3557489,0
+CRF.US,D,20200908,000000,7.19788,7.20468,7.11988,7.15915,1041346.3305102,0
+CRF.US,D,20200909,000000,7.26997,7.36959,7.23708,7.32888,712178.3375104,0
+CRF.US,D,20200910,000000,7.37497,7.39433,7.25751,7.27686,743516.7468674,0
+CRF.US,D,20200911,000000,7.33493,7.34871,7.23027,7.28907,822918.79395297,0
+CRF.US,D,20200914,000000,7.35732,7.4029,7.3228,7.3495,487835.40430695,0
+CRF.US,D,20200915,000000,7.39592,7.39743,7.28907,7.29597,364536.76402598,0
+CRF.US,D,20200916,000000,7.32963,7.32963,7.24927,7.26922,493538.05110387,0
+CRF.US,D,20200917,000000,7.19559,7.2417,7.14225,7.20915,670816.91430621,0
+CRF.US,D,20200918,000000,7.25525,7.25525,7.16918,7.19559,673889.30738044,0
+CRF.US,D,20200921,000000,7.11685,7.16228,7.03573,7.10943,998096.30668907,0
+CRF.US,D,20200922,000000,7.1569,7.20915,7.10943,7.18274,382069.01556865,0
+CRF.US,D,20200923,000000,7.24397,7.26922,7.06872,7.06872,558360.19650999,0
+CRF.US,D,20200924,000000,7.04229,7.09607,6.9903,7.02909,485575.97713709,0
+CRF.US,D,20200925,000000,7.0216,7.06872,7.00118,7.06872,414490.19091818,0
+CRF.US,D,20200928,000000,7.20308,7.22884,7.14966,7.18877,540159.98175349,0
+CRF.US,D,20200929,000000,7.25525,7.26317,7.20915,7.26317,357916.55922003,0
+CRF.US,D,20200930,000000,7.26317,7.38112,7.26317,7.35732,531411.0899085,0
+CRF.US,D,20201001,000000,7.41762,7.42454,7.34182,7.38895,562158.79158356,0
+CRF.US,D,20201002,000000,7.19559,7.36506,7.19559,7.33863,550206.76653353,0
+CRF.US,D,20201005,000000,7.38197,7.45549,7.36506,7.45549,374627.52503184,0
+CRF.US,D,20201006,000000,7.4422,7.47812,7.36506,7.37573,753903.45598756,0
+CRF.US,D,20201007,000000,7.43153,7.44917,7.38895,7.42454,418142.59475456,0
+CRF.US,D,20201008,000000,7.43672,7.44917,7.39592,7.41762,424033.03192122,0
+CRF.US,D,20201009,000000,7.45549,7.47812,7.40989,7.4422,449282.51682207,0
+CRF.US,D,20201012,000000,7.4703,7.51572,7.44296,7.49058,637919.13175254,0
+CRF.US,D,20201013,000000,7.50791,7.50791,7.45549,7.48519,657779.7461704,0
+CRF.US,D,20201014,000000,7.3228,7.34023,7.28513,7.3228,546000.49996112,0
+CRF.US,D,20201015,000000,7.30362,7.33493,7.28907,7.32963,392191.86733388,0
+CRF.US,D,20201016,000000,7.31045,7.32963,7.26317,7.27612,504273.00439067,0
+CRF.US,D,20201019,000000,7.22884,7.27612,7.1569,7.16228,846997.56040969,0
+CRF.US,D,20201020,000000,7.20308,7.24397,7.16228,7.18877,341764.21033082,0
+CRF.US,D,20201021,000000,7.18877,7.24541,7.18347,7.18877,262577.29018777,0
+CRF.US,D,20201022,000000,7.20915,7.22884,7.1569,7.19559,350702.08109217,0
+CRF.US,D,20201023,000000,7.23632,7.23632,7.19559,7.22884,219225.05135524,0
+CRF.US,D,20201026,000000,7.22261,7.22261,7.14225,7.19559,646500.43852076,0
+CRF.US,D,20201027,000000,7.18274,7.24397,7.18274,7.23632,262656.92281294,0
+CRF.US,D,20201028,000000,7.14966,7.18274,7.06216,7.10641,1027869.4001162,0
+CRF.US,D,20201029,000000,7.09607,7.22884,7.08858,7.18274,345985.92800959,0
+CRF.US,D,20201030,000000,7.20915,7.23632,7.06367,7.10943,639718.59137124,0
+CRF.US,D,20201102,000000,7.14966,7.16228,6.88144,6.98283,1149552.8055083,0
+CRF.US,D,20201103,000000,7.04229,7.11685,7.04229,7.081,366075.93192971,0
+CRF.US,D,20201104,000000,7.17524,7.27444,7.17152,7.20308,588655.06191375,0
+CRF.US,D,20201105,000000,7.27612,7.42454,7.26534,7.3228,1068028.0141169,0
+CRF.US,D,20201106,000000,7.33493,7.38197,7.27612,7.3495,534941.07344057,0
+CRF.US,D,20201109,000000,7.45549,7.55739,7.38197,7.43153,1275236.8589034,0
+CRF.US,D,20201110,000000,7.44917,7.44917,7.38197,7.43153,679394.65543452,0
+CRF.US,D,20201111,000000,7.43672,7.44917,7.40989,7.42454,606234.85532215,0
+CRF.US,D,20201112,000000,7.42454,7.4422,7.39592,7.43153,957660.7613204,0
+CRF.US,D,20201113,000000,7.49141,7.51346,7.40989,7.48604,1032425.0994019,0
+CRF.US,D,20201116,000000,7.50942,7.50942,7.41762,7.43153,568273.8640659,0
+CRF.US,D,20201117,000000,7.40207,7.45,7.38808,7.42454,450616.06615641,0
+CRF.US,D,20201118,000000,7.45625,7.48604,7.43672,7.44917,360378.03931933,0
+CRF.US,D,20201119,000000,7.47107,7.47897,7.43153,7.47107,429222.22656804,0
+CRF.US,D,20201120,000000,7.4422,7.45625,7.38112,7.38112,451228.16767797,0
+CRF.US,D,20201123,000000,7.39507,7.44917,7.38112,7.40989,538638.64204944,0
+CRF.US,D,20201124,000000,7.42454,7.46408,7.40207,7.4422,534162.57538891,0
+CRF.US,D,20201125,000000,7.46408,7.46408,7.43672,7.4422,318025.36821423,0
+CRF.US,D,20201127,000000,7.44917,7.48604,7.44917,7.47897,222131.04789932,0
+CRF.US,D,20201130,000000,7.49141,7.53299,7.47897,7.52894,656560.29731386,0
+CRF.US,D,20201201,000000,7.53299,7.60012,7.53299,7.56538,522094.07276777,0
+CRF.US,D,20201202,000000,7.57884,7.61433,7.56538,7.61433,287373.93881733,0
+CRF.US,D,20201203,000000,7.61433,7.66801,7.59382,7.65522,456067.92961151,0
+CRF.US,D,20201204,000000,7.65995,7.72868,7.65356,7.72145,485547.45201762,0
+CRF.US,D,20201207,000000,7.71497,7.76276,7.69681,7.74331,622433.55753048,0
+CRF.US,D,20201208,000000,7.74979,7.78379,7.71497,7.76924,472858.52804844,0
+CRF.US,D,20201209,000000,7.78379,7.79027,7.76276,7.77657,537592.7210029,0
+CRF.US,D,20201210,000000,7.76924,7.81645,7.74979,7.7976,738906.3744361,0
+CRF.US,D,20201211,000000,7.78379,7.805,7.76924,7.79027,537221.89445004,0
+CRF.US,D,20201214,000000,7.77657,7.8452,7.76924,7.77657,668402.97607267,0
+CRF.US,D,20201215,000000,7.79027,7.8378,7.77657,7.805,282847.95319776,0
+CRF.US,D,20201216,000000,7.805,7.87232,7.79027,7.86658,457548.85872969,0
+CRF.US,D,20201217,000000,7.86658,7.89452,7.8452,7.86001,546490.18117839,0
+CRF.US,D,20201218,000000,7.86001,7.89452,7.82469,7.86001,425386.78654851,0
+CRF.US,D,20201221,000000,7.77657,7.7976,7.63117,7.79027,1032831.5823541,0
+CRF.US,D,20201222,000000,7.82469,7.82469,7.73516,7.74897,343095.38257189,0
+CRF.US,D,20201223,000000,7.76924,7.81645,7.76192,7.77657,194727.91647993,0
+CRF.US,D,20201224,000000,7.7976,7.8378,7.76192,7.805,280149.95231633,0
+CRF.US,D,20201228,000000,7.81072,7.87232,7.78379,7.805,573159.97931855,0
+CRF.US,D,20201229,000000,7.85346,7.85346,7.78379,7.81645,494702.8268148,0
+CRF.US,D,20201230,000000,7.85346,7.85346,7.79027,7.85346,220054.65691262,0
+CRF.US,D,20201231,000000,7.86658,7.88711,7.8378,7.87232,346268.8021108,0
+CRF.US,D,20210104,000000,7.90772,7.93432,7.83125,7.87232,737033.22492548,0
+CRF.US,D,20210105,000000,7.87232,7.9418,7.87232,7.92262,564615.51749629,0
+CRF.US,D,20210106,000000,7.90772,7.99001,7.87232,7.92851,652816.37538589,0
+CRF.US,D,20210107,000000,7.93432,8.04597,7.93432,8.03756,573854.09055854,0
+CRF.US,D,20210108,000000,8.01821,8.16207,8.01821,8.1545,1039324.6126692,0
+CRF.US,D,20210111,000000,8.12925,8.24958,8.07624,8.17806,936388.15348971,0
+CRF.US,D,20210112,000000,8.16207,8.23947,8.11579,8.19067,837962.22882353,0
+CRF.US,D,20210113,000000,8.20413,8.38587,8.19655,8.32277,1134581.8719829,0
+CRF.US,D,20210114,000000,8.38756,8.38756,8.25631,8.30342,650441.6591916,0
+CRF.US,D,20210115,000000,8.26051,8.30342,8.14945,8.21844,657141.49662267,0
+CRF.US,D,20210119,000000,8.22601,8.28322,8.19236,8.2134,556604.71311709,0
+CRF.US,D,20210120,000000,8.2336,8.34716,8.2336,8.33118,445235.51549995,0
+CRF.US,D,20210121,000000,8.37325,8.41868,8.33118,8.39514,621494.6056819,0
+CRF.US,D,20210122,000000,8.35221,8.46411,8.34381,8.46411,542731.99669069,0
+CRF.US,D,20210125,000000,8.48431,8.60548,8.44476,8.60548,686027.93425355,0
+CRF.US,D,20210126,000000,8.661,8.77961,8.6189,8.77291,648641.01102623,0
+CRF.US,D,20210127,000000,8.77291,8.80486,8.57688,8.67359,843383.19006588,0
+CRF.US,D,20210128,000000,8.67359,8.7426,8.67359,8.72404,471647.39901842,0
+CRF.US,D,20210129,000000,8.6955,8.75861,8.68034,8.6955,800609.77344889,0
+CRF.US,D,20210201,000000,8.72404,8.89235,8.70977,8.86286,602507.57304722,0
+CRF.US,D,20210202,000000,8.91926,9.14311,8.9125,9.10109,653334.58172259,0
+CRF.US,D,20210203,000000,9.2484,9.33148,9.10109,9.22057,922452.4440912,0
+CRF.US,D,20210204,000000,9.22057,9.2484,7.61922,8.5987,5686045.1774221,0
+CRF.US,D,20210205,000000,8.56928,8.77961,8.39514,8.54741,1130341.1375578,0
+CRF.US,D,20210208,000000,8.68034,8.83012,8.661,8.83012,825597.77808809,0
+CRF.US,D,20210209,000000,8.87644,8.9816,8.84266,8.97574,578838.85518262,0
+CRF.US,D,20210210,000000,8.9816,9.09429,8.93951,9.04546,821316.63307713,0
+CRF.US,D,20210211,000000,9.09429,9.11612,8.9966,9.0388,773659.47830077,0
+CRF.US,D,20210212,000000,9.0269,9.14059,8.88568,9.00514,675511.6735492,0
+CRF.US,D,20210216,000000,9.00514,9.03792,8.88568,9.01269,691082.8231296,0
+CRF.US,D,20210217,000000,9.0269,9.07654,8.92849,9.05559,412947.45737451,0
+CRF.US,D,20210218,000000,8.96384,9.05559,8.96384,9.0269,262634.34042668,0
+CRF.US,D,20210219,000000,9.06224,9.16838,9.06224,9.13215,384976.20065939,0
+CRF.US,D,20210222,000000,8.81322,8.99155,8.50368,8.87724,1507042.6764831,0
+CRF.US,D,20210223,000000,8.86373,8.87297,8.56762,8.80156,966312.19234063,0
+CRF.US,D,20210224,000000,8.83012,8.92014,8.81322,8.89314,400112.34216814,0
+CRF.US,D,20210225,000000,8.92014,9.0269,8.73589,8.81322,676712.10565946,0
+CRF.US,D,20210226,000000,8.90745,9.00514,8.8377,8.93356,452328.76187012,0
+CRF.US,D,20210301,000000,8.99244,9.16078,8.90086,9.07002,770778.44123619,0
+CRF.US,D,20210302,000000,9.07002,9.19611,9.07002,9.14059,501289.75231474,0
+CRF.US,D,20210303,000000,9.19021,9.20452,9.09774,9.15489,537585.58972304,0
+CRF.US,D,20210304,000000,9.18351,9.20452,8.81672,9.10525,807555.64003523,0
+CRF.US,D,20210305,000000,9.21124,9.218,8.9841,9.14727,739500.647758,0
+CRF.US,D,20210308,000000,9.218,9.27438,9.16838,9.19611,743091.24716893,0
+CRF.US,D,20210309,000000,9.30219,9.34669,9.218,9.28865,529458.30777275,0
+CRF.US,D,20210310,000000,9.31049,9.37874,9.28865,9.35932,642641.22756835,0
+CRF.US,D,20210311,000000,9.41486,9.52169,9.39385,9.50237,783511.34143121,0
+CRF.US,D,20210312,000000,9.52506,9.55451,9.44768,9.51249,615268.99836167,0
+CRF.US,D,20210315,000000,9.63281,9.63281,9.36778,9.39704,684923.77442145,0
+CRF.US,D,20210316,000000,9.45369,9.47545,9.0808,9.11034,1210724.9241714,0
+CRF.US,D,20210317,000000,9.14647,9.41063,9.13895,9.38373,637747.98103583,0
+CRF.US,D,20210318,000000,9.31897,9.45369,9.26756,9.37525,467521.95361779,0
+CRF.US,D,20210319,000000,9.39704,9.41739,9.31897,9.34669,305190.25300787,0
+CRF.US,D,20210322,000000,9.38373,9.45369,9.37203,9.45369,338364.96692955,0
+CRF.US,D,20210323,000000,9.44009,9.4898,9.40397,9.44009,248119.8088126,0
+CRF.US,D,20210324,000000,9.43259,9.52506,9.42583,9.46794,327290.08930265,0
+CRF.US,D,20210325,000000,9.41739,9.51756,9.41739,9.4973,270309.97465234,0
+CRF.US,D,20210326,000000,9.4821,9.55451,9.44009,9.53941,507734.0522174,0
+CRF.US,D,20210329,000000,9.53941,9.58833,9.45369,9.4821,450573.27847721,0
+CRF.US,D,20210330,000000,9.51249,9.5562,9.461,9.50565,309176.63845115,0
+CRF.US,D,20210331,000000,9.54692,9.56221,9.45369,9.4821,477001.80164871,0
+CRF.US,D,20210401,000000,9.41739,9.44009,9.27438,9.31897,1779967.4537517,0
+CRF.US,D,20210405,000000,9.42583,9.54692,9.38373,9.54692,996834.07015336,0
+CRF.US,D,20210406,000000,9.56221,9.63281,9.53266,9.57637,646797.5751817,0
+CRF.US,D,20210407,000000,9.5697,9.66137,9.56221,9.65131,715913.93961185,0
+CRF.US,D,20210408,000000,9.62695,9.77661,9.61162,9.74813,1043281.2844463,0
+CRF.US,D,20210409,000000,9.73711,9.80097,9.64796,9.71276,1217853.8269407,0
+CRF.US,D,20210412,000000,9.70691,9.83806,9.61354,9.80782,739037.11456694,0
+CRF.US,D,20210413,000000,9.83063,9.88846,9.69915,9.72206,1322898.7678661,0
+CRF.US,D,20210414,000000,9.72206,9.85901,9.65553,9.73711,1167514.1223893,0
+CRF.US,D,20210415,000000,9.30127,9.4309,8.62147,9.17925,4708637.9021615,0
+CRF.US,D,20210416,000000,9.19184,9.19945,8.53816,8.5987,2293886.7027035,0
+CRF.US,D,20210419,000000,8.55583,8.55583,7.91934,8.11411,3939685.0685704,0
+CRF.US,D,20210420,000000,8.0771,8.74929,8.0771,8.1789,2197444.4623858,0
+CRF.US,D,20210421,000000,8.27313,8.79474,8.27313,8.73085,1007170.8603145,0
+CRF.US,D,20210422,000000,9.09846,9.09846,8.65682,8.71482,1072946.2201288,0
+CRF.US,D,20210423,000000,8.69293,8.72247,8.42374,8.5987,775222.41713736,0
+CRF.US,D,20210426,000000,8.5987,8.62147,8.33876,8.35138,954948.49787927,0
+CRF.US,D,20210427,000000,8.36569,8.38923,8.1789,8.19994,885702.58186495,0
+CRF.US,D,20210428,000000,8.14945,8.40354,8.14945,8.20835,518137.40099056,0
+CRF.US,D,20210429,000000,8.25882,8.33118,8.17132,8.19994,544948.63618137,0
+CRF.US,D,20210430,000000,8.19994,8.28659,8.14271,8.18731,605988.8261669,0
+CRF.US,D,20210503,000000,8.18731,8.33118,8.1789,8.21507,737833.11681677,0
+CRF.US,D,20210504,000000,8.21507,8.30089,8.15534,8.24452,803313.71706353,0
+CRF.US,D,20210505,000000,8.29332,8.33118,8.26977,8.2807,337013.58939554,0
+CRF.US,D,20210506,000000,8.33118,8.46159,8.27313,8.42374,587106.38563689,0
+CRF.US,D,20210507,000000,8.47588,8.61308,8.47588,8.5987,626743.2276609,0
+CRF.US,D,20210510,000000,8.69293,8.80234,8.65682,8.65682,938203.06421479,0
+CRF.US,D,20210511,000000,8.62147,8.78048,8.5987,8.71482,730516.42367755,0
+CRF.US,D,20210512,000000,8.78048,8.78048,8.41113,8.44813,919491.77440151,0
+CRF.US,D,20210513,000000,8.53816,8.53816,8.35221,8.38502,696836.57743223,0
+CRF.US,D,20210514,000000,8.43466,8.55077,8.16207,8.17806,755821.77027064,0
+CRF.US,D,20210517,000000,8.28742,8.28742,7.96419,8.14102,1245897.585001,0
+CRF.US,D,20210518,000000,8.16207,8.16207,7.87634,7.892,2547448.8665982,0
+CRF.US,D,20210519,000000,7.85583,8.00054,7.71497,7.93516,2925012.10184,0
+CRF.US,D,20210520,000000,7.96419,8.24452,7.93516,8.19994,2516267.345398,0
+CRF.US,D,20210521,000000,8.11243,8.21507,7.92185,7.99549,1570442.1315565,0
+CRF.US,D,20210524,000000,8.0611,8.12083,8.02408,8.08888,645391.52450208,0
+CRF.US,D,20210525,000000,8.0956,8.10402,7.92935,7.97251,1588504.4749025,0
+CRF.US,D,20210526,000000,7.97251,8.03756,7.89856,8.01652,841695.4538317,0
+CRF.US,D,20210527,000000,8.07457,8.12673,8.00054,8.0956,894025.97401148,0
+CRF.US,D,20210528,000000,8.17048,8.21507,8.08888,8.17048,907916.51863754,0
+CRF.US,D,20210601,000000,8.2664,8.27397,8.18646,8.21507,670593.46753718,0
+CRF.US,D,20210602,000000,8.25211,8.28742,8.21507,8.21507,765654.61665479,0
+CRF.US,D,20210603,000000,8.20835,8.25211,8.12673,8.21507,628468.9973877,0
+CRF.US,D,20210604,000000,8.31855,8.31855,8.24452,8.25882,447929.95074143,0
+CRF.US,D,20210607,000000,8.35979,8.35979,8.27397,8.30173,568452.14606248,0
+CRF.US,D,20210608,000000,8.33201,8.4271,8.31015,8.33201,792102.15657258,0
+CRF.US,D,20210609,000000,8.35979,8.39092,8.29417,8.29417,685995.84349416,0
+CRF.US,D,20210610,000000,8.34716,8.35979,8.16207,8.25211,1144023.6865213,0
+CRF.US,D,20210611,000000,8.29417,8.31015,8.23612,8.27397,730799.29777876,0
+CRF.US,D,20210614,000000,8.32866,8.33624,8.23864,8.26977,791894.16090991,0
+CRF.US,D,20210615,000000,8.28912,8.28996,8.21086,8.22264,495930.59549785,0
+CRF.US,D,20210616,000000,8.24705,8.25545,8.07457,8.09643,1176003.9110659,0
+CRF.US,D,20210617,000000,8.15028,8.1789,8.08298,8.14271,756802.32125177,0
+CRF.US,D,20210618,000000,8.14271,8.14271,8.09643,8.10484,506100.98912884,0
+CRF.US,D,20210621,000000,8.11327,8.27735,8.10484,8.25545,634672.02232167,0
+CRF.US,D,20210622,000000,8.26977,8.29753,8.22264,8.23105,463460.68973593,0
+CRF.US,D,20210623,000000,8.26977,8.32109,8.26135,8.26135,366313.64125846,0
+CRF.US,D,20210624,000000,8.33624,8.38168,8.29753,8.35055,420221.36283457,0
+CRF.US,D,20210625,000000,8.417,8.417,8.36484,8.37746,226028.29234436,0
+CRF.US,D,20210628,000000,8.43215,8.44055,8.38838,8.44055,328057.89043453,0
+CRF.US,D,20210629,000000,8.44055,8.44897,8.38838,8.417,448795.21269812,0
+CRF.US,D,20210630,000000,8.47,8.47,8.42458,8.44897,416076.90068764,0
+CRF.US,D,20210701,000000,8.44897,8.56002,8.44897,8.49187,649452.78838395,0
+CRF.US,D,20210702,000000,8.53731,8.56002,8.37325,8.52133,1399733.5542014,0
+CRF.US,D,20210706,000000,8.5516,8.58861,8.5146,8.56678,866339.96849085,0
+CRF.US,D,20210707,000000,8.60462,8.6189,8.57774,8.61051,533936.75152658,0
+CRF.US,D,20210708,000000,8.52133,8.58107,8.41113,8.5516,679117.72406649,0
+CRF.US,D,20210709,000000,8.5516,8.59708,8.53731,8.56002,606102.92664469,0
+CRF.US,D,20210712,000000,8.60462,8.6189,8.5516,8.60462,862418.95311294,0
+CRF.US,D,20210713,000000,8.62567,8.6332,8.56678,8.59708,951141.58297919,0
+CRF.US,D,20210714,000000,8.59955,8.63748,8.56928,8.62232,502962.03744256,0
+CRF.US,D,20210715,000000,8.59203,8.61386,8.54572,8.58356,430117.20219083,0
+CRF.US,D,20210716,000000,8.58356,8.60718,8.40354,8.50198,732609.45431728,0
+CRF.US,D,20210719,000000,8.44141,8.44897,8.3354,8.38838,1290868.6243626,0
+CRF.US,D,20210720,000000,8.54572,8.58356,8.42794,8.56928,531969.7068311,0
+CRF.US,D,20210721,000000,8.56928,8.66015,8.56928,8.61386,350645.03085327,0
+CRF.US,D,20210722,000000,8.63748,8.68206,8.62232,8.66015,265949.19701623,0
+CRF.US,D,20210723,000000,8.68206,8.71986,8.6652,8.71986,322093.76337597,0
+CRF.US,D,20210726,000000,8.71986,8.76619,8.70559,8.74929,353754.26887344,0
+CRF.US,D,20210727,000000,8.74929,8.74929,8.66015,8.69798,530088.23749397,0
+CRF.US,D,20210728,000000,8.69798,8.7418,8.68206,8.72831,249601.92647744,0
+CRF.US,D,20210729,000000,8.73589,8.7418,8.70559,8.72831,430660.36800706,0
+CRF.US,D,20210730,000000,8.70559,8.72831,8.66778,8.71315,632700.22343961,0
+CRF.US,D,20210802,000000,8.71986,8.74929,8.71315,8.74929,550810.54822857,0
+CRF.US,D,20210803,000000,8.74929,8.78883,8.68959,8.78048,434227.19648508,0
+CRF.US,D,20210804,000000,8.81749,8.81749,8.73589,8.78883,455622.22462009,0
+CRF.US,D,20210805,000000,8.82593,8.87724,8.76619,8.87724,568966.78675923,0
+CRF.US,D,20210806,000000,8.89403,8.96979,8.84858,8.96216,650413.13407214,0
+CRF.US,D,20210809,000000,9.05222,9.075,8.97726,9.04466,894699.87995853,0
+CRF.US,D,20210810,000000,9.04466,9.0607,9.01349,9.02957,956200.03749519,0
+CRF.US,D,20210811,000000,9.0607,9.09004,9.02192,9.08161,686945.49226255,0
+CRF.US,D,20210812,000000,9.09684,9.09684,9.04466,9.06648,842167.3068493,0
+CRF.US,D,20210813,000000,9.06224,9.13043,9.00763,9.11693,619657.11257058,0
+CRF.US,D,20210816,000000,9.10109,9.10861,8.99511,9.08505,736336.73659222,0
+CRF.US,D,20210817,000000,9.11693,9.11693,9.01606,9.05559,521506.93072574,0
+CRF.US,D,20210818,000000,9.05559,9.10861,9.04804,9.06224,423430.43877281,0
+CRF.US,D,20210819,000000,9.03197,9.12464,9.00096,9.03197,699618.96512537,0
+CRF.US,D,20210820,000000,9.11693,9.12464,9.05559,9.12464,407163.9894058,0
+CRF.US,D,20210823,000000,9.18596,9.26009,9.17001,9.24655,880985.24023572,0
+CRF.US,D,20210824,000000,9.25411,9.26009,9.23071,9.24655,506663.17169135,0
+CRF.US,D,20210825,000000,9.26838,9.29206,9.24655,9.28451,472969.06288632,0
+CRF.US,D,20210826,000000,9.28451,9.29952,9.17763,9.26838,770262.61199279,0
+CRF.US,D,20210827,000000,9.26838,9.38373,9.26838,9.37617,637101.41166159,0
+CRF.US,D,20210830,000000,9.39798,9.49814,9.39047,9.49814,579856.25110971,0
+CRF.US,D,20210831,000000,9.50649,9.51249,9.44516,9.49814,531816.38431405,0
+CRF.US,D,20210901,000000,9.52853,9.61258,9.51333,9.59743,649099.79003074,0
+CRF.US,D,20210902,000000,9.67393,9.77996,9.62773,9.72704,1032442.9276015,0
+CRF.US,D,20210903,000000,9.77996,9.77996,9.64374,9.71189,847181.78513946,0
+CRF.US,D,20210907,000000,9.76578,9.90285,9.74305,9.85744,1054352.5964333,0
+CRF.US,D,20210908,000000,9.87261,10.0114,9.79598,9.83474,1047713.374881,0
+CRF.US,D,20210909,000000,9.83474,9.9784,9.81957,9.97106,904268.86898772,0
+CRF.US,D,20210910,000000,10.003,10.0391,9.93407,9.9784,925244.34015747,0
+CRF.US,D,20210913,000000,10.0324,10.0324,9.95012,10.003,927711.76298998,0
+CRF.US,D,20210914,000000,10.0358,10.0358,9.93642,9.96598,901493.61257446,0
+CRF.US,D,20210915,000000,9.99044,9.99044,9.89698,9.95834,509603.6360881,0
+CRF.US,D,20210916,000000,9.95834,9.97341,9.90451,9.92898,418633.46451845,0
+CRF.US,D,20210917,000000,9.95834,9.95834,9.78083,9.79686,849595.72337301,0
+CRF.US,D,20210920,000000,9.59571,9.59571,9.15489,9.54945,2133347.3304324,0
+CRF.US,D,20210921,000000,9.66559,9.72704,9.58747,9.65716,813675.46670414,0
+CRF.US,D,20210922,000000,9.70423,9.85069,9.66723,9.85069,686673.31508112,0
+CRF.US,D,20210923,000000,9.91215,9.97341,9.88935,9.89698,646837.9857676,0
+CRF.US,D,20210924,000000,9.89698,9.89698,9.78083,9.85901,669371.64158735,0
+CRF.US,D,20210927,000000,9.86674,9.92047,9.8044,9.84325,424517.95895189,0
+CRF.US,D,20210928,000000,9.78923,9.78923,9.63434,9.68074,843200.15388274,0
+CRF.US,D,20210929,000000,9.72704,9.72704,9.57308,9.59571,653276.34293704,0
+CRF.US,D,20210930,000000,9.76578,9.7699,9.57308,9.59571,582071.70205375,0
+CRF.US,D,20211001,000000,9.71189,9.74305,9.56464,9.72704,708962.13029226,0
+CRF.US,D,20211004,000000,9.73538,9.74305,9.61862,9.65716,874599.1791186,0
+CRF.US,D,20211005,000000,9.68832,9.8044,9.67327,9.74305,634235.82570341,0
+CRF.US,D,20211006,000000,9.68832,9.78083,9.6421,9.78083,704910.37478355,0
+CRF.US,D,20211007,000000,9.85901,9.93642,9.82055,9.85069,693497.9499098,0
+CRF.US,D,20211008,000000,9.86674,9.91215,9.82055,9.87427,629971.32034547,0
+CRF.US,D,20211011,000000,9.88269,9.92047,9.85901,9.86674,698347.2202165,0
+CRF.US,D,20211012,000000,9.89698,9.90451,9.83474,9.88269,751894.81215955,0
+CRF.US,D,20211013,000000,9.87427,9.91968,9.84325,9.89698,946843.79831523,0
+CRF.US,D,20211014,000000,9.93994,9.95834,9.91538,9.93231,417229.79093213,0
+CRF.US,D,20211015,000000,9.97018,9.99465,9.94816,9.97018,385681.00881915,0
+CRF.US,D,20211018,000000,9.97762,10.0267,9.95247,10.0114,491731.46020532,0
+CRF.US,D,20211019,000000,10.04,10.0821,9.98623,10.0651,486806.12291341,0
+CRF.US,D,20211020,000000,10.0821,10.1275,10.0114,10.0267,441970.5778694,0
+CRF.US,D,20211021,000000,10.136,10.136,10.0484,10.0956,420560.09862804,0
+CRF.US,D,20211022,000000,10.0956,10.136,10.0889,10.136,388002.24041448,0
+CRF.US,D,20211025,000000,10.1731,10.252,10.1518,10.252,614610.54352101,0
+CRF.US,D,20211026,000000,10.2923,10.3311,10.252,10.3311,640875.04725564,0
+CRF.US,D,20211027,000000,10.3311,10.3311,10.2605,10.2923,466793.37452514,0
+CRF.US,D,20211028,000000,10.3227,10.369,10.306,10.369,464363.98518522,0
+CRF.US,D,20211029,000000,10.385,10.4255,10.3227,10.3764,669788.82145933,0
+CRF.US,D,20211101,000000,10.4329,10.5422,10.4103,10.5263,873371.41043555,0
+CRF.US,D,20211102,000000,10.5422,10.5584,10.5027,10.5584,377343.35411291,0
+CRF.US,D,20211103,000000,10.5659,10.6525,10.5499,10.6525,663315.99643721,0
+CRF.US,D,20211104,000000,10.6904,10.6904,10.6053,10.6829,655275.47839192,0
+CRF.US,D,20211105,000000,10.7374,10.8562,10.7063,10.7938,845746.02079375,0
+CRF.US,D,20211108,000000,10.8855,10.941,10.8316,10.9268,978752.71006125,0
+CRF.US,D,20211109,000000,10.9808,11.0513,10.9268,11.0269,906471.24591869,0
+CRF.US,D,20211110,000000,11.0354,11.1135,10.2605,10.8316,2526585.1188129,0
+CRF.US,D,20211111,000000,11.0354,11.0747,10.9268,11.0513,1289436.4256566,0
+CRF.US,D,20211112,000000,11.0387,11.1101,10.9572,11.1101,776691.46078909,0
+CRF.US,D,20211115,000000,11.0545,11.0934,10.8958,10.92,1152073.7129397,0
+CRF.US,D,20211116,000000,11.0624,11.0624,10.8571,10.9915,1047334.2285017,0
+CRF.US,D,20211117,000000,10.9915,10.9915,10.5406,10.5869,1468206.9148971,0
+CRF.US,D,20211118,000000,10.6668,10.6737,10.2545,10.406,2062053.548551,0
+CRF.US,D,20211119,000000,10.3976,10.3976,9.93065,10.0651,2094510.3802997,0
+CRF.US,D,20211122,000000,10.1916,10.5953,10.1603,10.406,1374224.9661321,0
+CRF.US,D,20211123,000000,10.5406,10.8015,10.4843,10.777,991359.62431203,0
+CRF.US,D,20211124,000000,10.7526,10.777,10.5633,10.682,717688.43975104,0
+CRF.US,D,20211126,000000,10.4766,10.5238,10.3344,10.4691,894124.62338292,0
+CRF.US,D,20211129,000000,10.7298,10.8409,10.639,10.7225,853773.46482596,0
+CRF.US,D,20211130,000000,10.5869,10.7526,10.5406,10.6668,875003.28497748,0
+CRF.US,D,20211201,000000,10.8081,10.9429,10.6103,10.6584,926207.06293894,0
+CRF.US,D,20211202,000000,10.714,10.8015,10.6668,10.777,616770.13277278,0
+CRF.US,D,20211203,000000,10.8015,10.904,10.6274,10.7526,941922.02666325,0
+CRF.US,D,20211206,000000,10.745,10.8655,10.5575,10.6668,1302165.7602118,0
+CRF.US,D,20211207,000000,10.7854,10.8243,10.6508,10.7063,904057.30768514,0
+CRF.US,D,20211208,000000,10.682,10.7225,10.5473,10.7063,1015824.668428,0
+CRF.US,D,20211209,000000,10.7063,10.7696,10.6264,10.761,506123.57151505,0
+CRF.US,D,20211210,000000,10.8015,10.8571,10.7374,10.8081,770710.69407751,0
+CRF.US,D,20211213,000000,10.7938,10.8165,10.7063,10.761,728844.13854972,0
+CRF.US,D,20211214,000000,10.7645,10.7887,10.6759,10.7165,790000.80610635,0
+CRF.US,D,20211215,000000,10.692,10.9008,10.5246,10.8762,875746.12662986,0
+CRF.US,D,20211216,000000,10.8923,10.8965,10.4691,10.5641,1600654.9872421,0
+CRF.US,D,20211217,000000,10.4691,10.5803,10.2849,10.5001,1057756.5940211,0
+CRF.US,D,20211220,000000,10.3329,10.533,10.2849,10.4278,1246257.7146341,0
+CRF.US,D,20211221,000000,10.5413,10.6121,10.299,10.533,707154.35084705,0
+CRF.US,D,20211222,000000,10.5161,10.6845,10.5078,10.6845,461214.33657916,0
+CRF.US,D,20211223,000000,10.7006,10.7803,10.7006,10.7645,539738.04769495,0
+CRF.US,D,20211227,000000,10.7247,10.8679,10.7165,10.8443,527901.31166937,0
+CRF.US,D,20211228,000000,10.8443,10.9235,10.8443,10.9091,548398.9870883,0
+CRF.US,D,20211229,000000,10.9328,10.9965,10.8613,10.9965,575917.40753217,0
+CRF.US,D,20211230,000000,11.0201,11.0531,10.9731,11.0201,482016.2799389,0
+CRF.US,D,20211231,000000,11.0042,11.0453,10.9731,11.0042,381758.80489462,0
+CRF.US,D,20220103,000000,11.0841,11.1649,11.0453,11.1094,931702.90261986,0
+CRF.US,D,20220104,000000,11.1405,11.182,11.0841,11.1649,659326.04535399,0
+CRF.US,D,20220105,000000,11.1892,11.1892,10.9251,10.9891,1004100.8443335,0
+CRF.US,D,20220106,000000,11.0841,11.0841,10.8923,11.037,781348.1865395,0
+CRF.US,D,20220107,000000,11.0531,11.1405,10.9647,11.1245,914618.73316192,0
+CRF.US,D,20220110,000000,11.0453,11.1962,10.94,11.1733,1286674.2432566,0
+CRF.US,D,20220111,000000,11.1649,11.2601,11.0841,11.2044,1285775.7019939,0
+CRF.US,D,20220112,000000,11.2373,11.2601,11.117,11.1565,1431037.4957055,0
+CRF.US,D,20220113,000000,11.1507,11.1882,11.0378,11.0858,926255.79335135,0
+CRF.US,D,20220114,000000,11.0538,11.1028,10.9647,11.0858,757837.54537852,0
+CRF.US,D,20220118,000000,11.0128,11.0698,10.8958,11.0211,1213778.3004992,0
+CRF.US,D,20220119,000000,11.0211,11.1346,11.0048,11.0538,807978.76264043,0
+CRF.US,D,20220120,000000,11.0624,11.1759,10.9814,11.0211,855902.15186501,0
+CRF.US,D,20220121,000000,10.94,11.0858,10.7417,10.7863,1700538.0700935,0
+CRF.US,D,20220124,000000,10.608,10.7535,9.73298,10.6728,3719569.7957788,0
+CRF.US,D,20220125,000000,10.4219,10.7459,10.284,10.5514,1255899.2050088,0
+CRF.US,D,20220126,000000,10.7374,10.8493,10.5591,10.7216,1126244.2172767,0
+CRF.US,D,20220127,000000,10.8427,10.8915,10.681,10.7535,686643.60141503,0
+CRF.US,D,20220128,000000,10.7374,10.9975,10.6324,10.9808,818502.15462462,0
+CRF.US,D,20220131,000000,11.0624,11.2365,11.0048,11.2239,958377.45494663,0
+CRF.US,D,20220201,000000,11.2239,11.3138,11.1831,11.2725,705053.00038081,0
+CRF.US,D,20220202,000000,11.3449,11.3617,11.2407,11.3375,687428.04219994,0
+CRF.US,D,20220203,000000,11.2239,11.3375,11.1759,11.249,621008.49010456,0
+CRF.US,D,20220204,000000,11.3055,11.3449,11.249,11.3375,633015.1883002,0
+CRF.US,D,20220207,000000,11.3449,11.3704,11.3055,11.3449,520021.247421,0
+CRF.US,D,20220208,000000,11.3449,11.3861,11.297,11.3617,545151.87765745,0
+CRF.US,D,20220209,000000,11.4022,11.4181,11.329,11.3533,798502.48024942,0
+CRF.US,D,20220210,000000,11.3055,11.3593,11.249,11.3138,753991.40843919,0
+CRF.US,D,20220211,000000,11.2642,11.4181,11.1994,11.2407,983292.95824058,0
+CRF.US,D,20220214,000000,11.1438,11.2667,10.947,10.9965,1263768.5723371,0
+CRF.US,D,20220215,000000,11.2667,11.2836,11.0042,11.0866,723887.89904507,0
+CRF.US,D,20220216,000000,11.1355,11.1607,11.0211,11.1194,809173.25201744,0
+CRF.US,D,20220217,000000,11.0624,11.0866,10.9638,11.0698,824119.22606322,0
+CRF.US,D,20220218,000000,11.0698,11.1194,10.9721,11.0698,650348.95255337,0
+CRF.US,D,20220222,000000,10.5413,10.8729,10.512,10.6686,2497936.3905108,0
+CRF.US,D,20220223,000000,10.7257,10.7914,10.6759,10.734,812263.47329133,0
+CRF.US,D,20220224,000000,10.1754,10.6845,10.1183,10.5861,1756544.7650423,0
+CRF.US,D,20220225,000000,10.5288,10.9874,10.5288,10.9309,920365.35618468,0
+CRF.US,D,20220228,000000,10.9066,11.1892,10.8571,11.1355,728964.18176074,0
+CRF.US,D,20220301,000000,11.1691,11.2508,11.0866,11.2095,650773.26370521,0
+CRF.US,D,20220302,000000,11.2591,11.4232,11.2591,11.3324,662142.90089977,0
+CRF.US,D,20220303,000000,11.4485,11.4485,11.2836,11.3324,910697.71778404,0
+CRF.US,D,20220304,000000,11.2431,11.3315,11.2431,11.3004,522082.18730135,0
+CRF.US,D,20220307,000000,11.2836,11.3324,11.0378,11.1438,1017296.089173,0
+CRF.US,D,20220308,000000,11.1522,11.1691,10.9638,11.0378,718344.51749842,0
+CRF.US,D,20220309,000000,11.2508,11.2962,11.1279,11.2836,587656.68273297,0
+CRF.US,D,20220310,000000,11.3171,11.3324,11.2263,11.3324,412299.69945365,0
+CRF.US,D,20220311,000000,11.3574,11.3574,11.2095,11.2919,708426.09575591,0
+CRF.US,D,20220314,000000,11.1363,11.3439,11.1119,11.228,776067.4738011,0
+CRF.US,D,20220315,000000,11.153,11.3028,11.153,11.228,479691.48270363,0
+CRF.US,D,20220316,000000,11.2608,11.3439,11.2608,11.3188,560870.40702168,0
+CRF.US,D,20220317,000000,11.3188,11.361,11.2885,11.361,438566.58028159,0
+CRF.US,D,20220318,000000,11.361,11.4191,11.3273,11.3777,465766.4702249,0
+CRF.US,D,20220321,000000,11.3028,11.3777,11.2523,11.3114,552469.75934333,0
+CRF.US,D,20220322,000000,11.3777,11.4191,11.3525,11.4191,385027.30816507,0
+CRF.US,D,20220323,000000,11.3861,11.4686,11.3676,11.4191,437961.61003989,0
+CRF.US,D,20220324,000000,11.4601,11.5267,11.4191,11.5267,526086.4009443,0
+CRF.US,D,20220325,000000,11.5267,11.5501,11.4273,11.5108,424754.479734,0
+CRF.US,D,20220328,000000,11.5023,11.5519,11.494,11.5519,355625.04129078,0
+CRF.US,D,20220329,000000,11.5519,11.6353,11.5436,11.5603,777467.5817475,0
+CRF.US,D,20220330,000000,11.5686,11.6184,11.5519,11.5932,498857.98588152,0
+CRF.US,D,20220331,000000,11.6353,11.6353,11.5436,11.5603,491625.67955401,0
+CRF.US,D,20220401,000000,11.5603,11.652,11.5351,11.6269,733213.23601231,0
+CRF.US,D,20220404,000000,11.6764,11.7186,11.652,11.7186,690455.27050169,0
+CRF.US,D,20220405,000000,11.7261,11.7765,11.6848,11.7102,810803.93801273,0
+CRF.US,D,20220406,000000,11.6933,11.7598,11.6435,11.6933,645320.21170347,0
+CRF.US,D,20220407,000000,11.6596,11.8011,11.6596,11.7598,2292550.776276,0
+CRF.US,D,20220408,000000,11.7285,11.759,11.4257,11.451,2890521.6667838,0
+CRF.US,D,20220411,000000,11.2153,11.3584,10.9378,11.0725,3709219.9316047,0
+CRF.US,D,20220412,000000,11.0725,11.3417,11.0221,11.0725,2654693.8073614,0
+CRF.US,D,20220413,000000,11.0048,11.2239,10.8706,10.904,2414826.0778967,0
+CRF.US,D,20220414,000000,10.1216,10.1384,9.21293,9.684,7133407.3612802,0
+CRF.US,D,20220418,000000,9.70931,9.84394,9.25493,9.40641,3061341.9675237,0
+CRF.US,D,20220419,000000,9.38128,9.49908,9.25493,9.29712,1970531.8913384,0
+CRF.US,D,20220420,000000,9.29712,9.36438,8.83429,8.85118,3287965.7217365,0
+CRF.US,D,20220421,000000,8.85118,8.98348,8.66606,8.88479,1966967.4399538,0
+CRF.US,D,20220422,000000,8.99422,9.01102,8.79233,8.83429,1118929.9012307,0
+CRF.US,D,20220425,000000,8.80067,8.83429,8.62394,8.71655,1188200.7767246,0
+CRF.US,D,20220426,000000,8.75017,8.75017,8.41362,8.47253,1314183.1553271,0
+CRF.US,D,20220427,000000,8.49778,8.57345,8.31267,8.41362,1236620.9784461,0
+CRF.US,D,20220428,000000,8.49778,8.5987,8.32109,8.47253,936019.70403015,0
+CRF.US,D,20220429,000000,8.53986,8.65767,8.33792,8.39681,1145390.5151618,0
+CRF.US,D,20220502,000000,8.40521,8.4473,8.00138,8.16123,1783069.5604922,0
+CRF.US,D,20220503,000000,8.24535,8.32949,8.10235,8.32949,1113160.6958217,0
+CRF.US,D,20220504,000000,8.43889,8.74634,8.31267,8.65767,1671900.0387111,0
+CRF.US,D,20220505,000000,8.66606,8.71655,8.38838,8.42205,1146129.7911741,0
+CRF.US,D,20220506,000000,8.39681,8.6385,8.33792,8.60718,1082267.9914562,0
+CRF.US,D,20220509,000000,8.48935,8.68711,8.43046,8.61557,773856.77704363,0
+CRF.US,D,20220510,000000,8.72491,9.03623,8.70808,8.96055,954310.24833154,0
+CRF.US,D,20220511,000000,9.00256,9.26331,8.8927,8.9689,1491970.7164933,0
+CRF.US,D,20220512,000000,9.04466,9.04466,8.56507,8.61557,1629600.852205,0
+CRF.US,D,20220513,000000,8.61813,8.74653,8.55821,8.62669,1023752.1039493,0
+CRF.US,D,20220516,000000,9.21716,9.95315,9.21716,9.79481,27268.507504268,0
+CRF.US,D,20220517,000000,9.92751,10.3469,9.81634,10.21,1666544.3340652,0
+CRF.US,D,20220518,000000,10.2613,10.304,9.7905,9.85901,1354946.9807989,0
+CRF.US,D,20220519,000000,9.73932,9.76501,8.99474,9.34559,1428785.8973142,0
+CRF.US,D,20220520,000000,9.45678,9.59801,9.32844,9.45257,694481.69176346,0
+CRF.US,D,20220523,000000,9.13162,9.13162,8.17319,8.48975,3460705.0962958,0
+CRF.US,D,20220524,000000,8.4812,8.81495,8.35282,8.73796,1248799.9598789,0
+CRF.US,D,20220525,000000,8.75505,9.05461,8.75505,8.86634,587090.2538022,0
+CRF.US,D,20220526,000000,8.94332,9.046,8.86634,8.88345,696080.15421647,0
+CRF.US,D,20220527,000000,8.9348,9.06314,8.91766,8.99474,622838.32418763,0
+CRF.US,D,20220531,000000,9.02894,9.19582,8.94332,9.02894,717176.82058274,0
+CRF.US,D,20220601,000000,9.07165,9.09764,8.63953,8.66946,984292.98330741,0
+CRF.US,D,20220602,000000,8.67805,8.7979,8.60965,8.66946,657669.14820935,0
+CRF.US,D,20220603,000000,8.63524,8.75505,8.55821,8.69516,753505.61892079,0
+CRF.US,D,20220606,000000,8.81495,8.81495,8.51543,8.51543,1093475.6807281,0
+CRF.US,D,20220607,000000,8.51543,8.75505,8.45553,8.55821,863986.48285117,0
+CRF.US,D,20220608,000000,8.66946,8.7635,8.54111,8.55821,1060680.3257072,0
+CRF.US,D,20220609,000000,8.54342,8.63921,8.52601,8.5347,1187034.4504903,0
+CRF.US,D,20220610,000000,8.49988,8.54342,7.88154,7.92508,2538944.1423793,0
+CRF.US,D,20220613,000000,7.68995,7.76833,7.24581,7.6377,2597406.2564876,0
+CRF.US,D,20220614,000000,7.81532,7.93078,7.31797,7.3535,1591391.3183788,0
+CRF.US,D,20220615,000000,7.37126,7.44231,7.01601,7.26468,2050942.2253409,0
+CRF.US,D,20220616,000000,7.13148,7.16699,6.58086,6.82062,2041825.0499045,0
+CRF.US,D,20220617,000000,6.97162,7.05154,6.74959,6.98938,1108954.5783004,0
+CRF.US,D,20220621,000000,7.19364,7.54445,7.12259,7.36238,1504141.4019853,0
+CRF.US,D,20220622,000000,7.30022,7.75316,7.23804,7.54888,848105.62451904,0
+CRF.US,D,20220623,000000,7.68211,8.25936,7.6377,8.09064,1056969.6757996,0
+CRF.US,D,20220624,000000,8.43699,8.45474,7.15811,7.47784,3620159.338969,0
+CRF.US,D,20220627,000000,7.52225,7.53113,7.38014,7.44231,2057377.2824756,0
+CRF.US,D,20220628,000000,7.43343,7.49559,7.18031,7.30911,2011697.9477711,0
+CRF.US,D,20220629,000000,7.32686,7.41567,7.24703,7.37126,1022986.0433624,0
+CRF.US,D,20220630,000000,7.37126,7.41567,7.23804,7.3979,2943765.5854757,0
+CRF.US,D,20220701,000000,7.42456,7.53113,7.38901,7.50448,1191466.3108928,0
+CRF.US,D,20220705,000000,7.46008,7.61104,7.26468,7.56664,1360649.1988348,0
+CRF.US,D,20220706,000000,7.61993,7.81532,7.56664,7.75316,1391979.9888209,0
+CRF.US,D,20220707,000000,7.8775,8.01069,7.79756,7.96629,1012816.0633029,0
+CRF.US,D,20220708,000000,7.96629,8.08175,7.92633,8.01958,932426.82987022,0
+CRF.US,D,20220711,000000,8.17055,8.17055,7.74427,7.97518,998325.643309,0
+CRF.US,D,20220712,000000,7.98406,8.01069,7.81532,7.90412,941995.52900054,0
+CRF.US,D,20220713,000000,7.81532,7.93078,7.7265,7.8775,829365.70222837,0
+CRF.US,D,20220714,000000,7.78962,7.87114,7.69905,7.78962,2329895.869174,0
+CRF.US,D,20220715,000000,7.85303,7.91643,7.8168,7.85303,323373.44984143,0
+CRF.US,D,20220718,000000,7.84397,7.98889,7.82585,7.87114,784608.59422625,0
+CRF.US,D,20220719,000000,7.95266,8.06135,7.89588,8.03418,1316489.7010214,0
+CRF.US,D,20220720,000000,8.09759,8.17004,7.88927,8.17004,745233.26019438,0
+CRF.US,D,20220721,000000,8.01607,8.20627,8.01607,8.18817,473695.25990096,0
+CRF.US,D,20220722,000000,8.23345,8.2425,8.08255,8.14287,518214.28329926,0
+CRF.US,D,20220725,000000,8.13382,8.18817,8.07945,8.16099,483665.7811863,0
+CRF.US,D,20220726,000000,8.13382,8.14287,8.02512,8.07041,802688.23729663,0
+CRF.US,D,20220727,000000,8.13382,8.19722,8.07945,8.17004,509380.91591977,0
+CRF.US,D,20220728,000000,8.2244,8.35119,8.14287,8.33309,661408.45683812,0
+CRF.US,D,20220729,000000,8.44177,8.60481,8.34225,8.56857,1321123.3271795,0
+CRF.US,D,20220801,000000,8.51424,8.69539,8.48706,8.65915,1025291.0825185,0
+CRF.US,D,20220802,000000,8.70446,8.71351,8.62294,8.65915,962249.69884958,0
+CRF.US,D,20220803,000000,8.69539,8.89467,8.68633,8.8222,999540.61873163,0
+CRF.US,D,20220804,000000,8.92184,8.93995,8.83127,8.91278,919223.32795686,0
+CRF.US,D,20220805,000000,8.8856,8.89467,8.79504,8.8856,750678.35054755,0
+CRF.US,D,20220808,000000,8.98523,9.03959,8.92184,9.02146,1009812.5410037,0
+CRF.US,D,20220809,000000,9.05769,9.08487,8.98523,9.04865,1056176.4034085,0
+CRF.US,D,20220810,000000,9.23881,9.30495,9.17092,9.28414,1291011.9333654,0
+CRF.US,D,20220811,000000,9.42002,9.46532,9.33849,9.33849,1455781.118194,0
+CRF.US,D,20220812,000000,9.38728,9.461,9.37838,9.44262,1353445.4107478,0
+CRF.US,D,20220815,000000,9.45181,9.47019,9.39657,9.44262,689896.42364938,0
+CRF.US,D,20220816,000000,9.44262,9.48867,9.39188,9.43333,732851.03850423,0
+CRF.US,D,20220817,000000,9.30441,9.39244,8.72403,9.14779,2492220.8704281,0
+CRF.US,D,20220818,000000,9.28598,9.32282,9.07418,9.27676,642655.1399193,0
+CRF.US,D,20220819,000000,9.24912,9.24912,9.04646,9.08331,1017706.6440327,0
+CRF.US,D,20220822,000000,8.98198,9.01882,8.82537,8.86221,1149548.0355014,0
+CRF.US,D,20220823,000000,8.86221,9.12016,8.86221,9.10173,817887.52023325,0
+CRF.US,D,20220824,000000,9.13858,9.33204,9.10173,9.30441,1088488.2420773,0
+CRF.US,D,20220825,000000,9.44262,9.44262,9.22149,9.30441,956786.88106814,0
+CRF.US,D,20220826,000000,9.35968,9.35968,9.0695,9.12938,1189094.1569989,0
+CRF.US,D,20220829,000000,8.99119,9.09252,8.88986,9.05568,862191.42083436,0
+CRF.US,D,20220830,000000,9.11094,9.12938,8.83458,8.95434,1106863.7119987,0
+CRF.US,D,20220831,000000,9.04646,9.09252,8.86221,8.88063,1268575.011657,0
+CRF.US,D,20220901,000000,8.89906,8.89906,8.61349,8.89906,1670305.03209,0
+CRF.US,D,20220902,000000,8.98198,9.05568,8.78852,8.88063,1004299.5416579,0
+CRF.US,D,20220906,000000,8.88063,8.90828,8.73323,8.84379,611282.88943485,0
+CRF.US,D,20220907,000000,8.84379,8.97737,8.81155,8.93592,728218.09275608,0
+CRF.US,D,20220908,000000,8.94513,9.02804,8.853,8.95434,1461280.8052109,0
+CRF.US,D,20220909,000000,9.02804,9.16162,9.00961,9.11094,1246021.4236041,0
+CRF.US,D,20220912,000000,9.19385,9.26756,9.16623,9.24912,926126.72346345,0
+CRF.US,D,20220913,000000,9.03725,9.12016,8.94513,8.95434,1906961.9363274,0
+CRF.US,D,20220914,000000,9.00405,9.00874,8.88211,8.95714,1070104.3647998,0
+CRF.US,D,20220915,000000,8.93839,8.95714,8.74143,8.78832,807204.99292412,0
+CRF.US,D,20220916,000000,8.57261,8.62888,8.23814,8.50696,1913381.6690264,0
+CRF.US,D,20220919,000000,8.3475,8.39909,8.21404,8.3006,999736.01005836,0
+CRF.US,D,20220920,000000,8.21619,8.24423,7.90668,8.21619,1185003.0938463,0
+CRF.US,D,20220921,000000,8.32874,8.41784,8.1225,8.20681,1047402.0408982,0
+CRF.US,D,20220922,000000,8.22557,8.23495,7.93482,8.04737,928654.37608473,0
+CRF.US,D,20220923,000000,7.78475,7.85978,7.53151,7.68158,1876348.723063,0
+CRF.US,D,20220926,000000,7.51276,7.60054,7.27827,7.37206,1506346.5828964,0
+CRF.US,D,20220927,000000,7.60654,7.77536,7.494,7.55027,1310202.2573649,0
+CRF.US,D,20220928,000000,7.58778,7.84102,7.52213,7.8035,995182.32455683,0
+CRF.US,D,20220929,000000,7.74723,7.74723,7.50337,7.60654,715133.33168087,0
+CRF.US,D,20220930,000000,7.70034,7.83633,7.56903,7.61593,1002645.6349082,0
+CRF.US,D,20221003,000000,7.77536,7.97234,7.63862,7.88792,1717145.6513964,0
+CRF.US,D,20221004,000000,8.19743,8.3475,8.15054,8.3006,1057267.4709954,0
+CRF.US,D,20221005,000000,8.20681,8.27247,7.99118,8.18806,929805.85825323,0
+CRF.US,D,20221006,000000,8.21619,8.29123,8.06613,8.08489,700382.63186499,0
+CRF.US,D,20221007,000000,8.02861,8.04737,7.8035,7.8504,923696.60563704,0
+CRF.US,D,20221010,000000,7.8504,7.86916,7.58722,7.65344,1104960.1565151,0
+CRF.US,D,20221011,000000,7.6253,7.6722,7.494,7.55027,1174945.7500542,0
+CRF.US,D,20221012,000000,7.57841,7.60654,7.494,7.494,1316389.3416462,0
+CRF.US,D,20221013,000000,7.38183,7.6215,7.22365,7.56877,1334794.0495187,0
+CRF.US,D,20221014,000000,7.61192,7.65026,7.30513,7.30513,1188597.0402025,0
+CRF.US,D,20221017,000000,7.34348,7.49687,7.02711,7.19009,1727491.7170767,0
+CRF.US,D,20221018,000000,7.3339,7.40876,7.17935,7.2572,586773.06044406,0
+CRF.US,D,20221019,000000,7.20926,7.34348,7.19009,7.2572,476281.43390774,0
+CRF.US,D,20221020,000000,7.20926,7.27637,7.1134,7.16134,929765.87276279,0
+CRF.US,D,20221021,000000,7.12298,7.23803,7.01753,7.0367,920345.61825257,0
+CRF.US,D,20221024,000000,7.0367,7.36266,7.0367,7.36266,948415.49411017,0
+CRF.US,D,20221025,000000,7.38183,7.75571,7.35307,7.6886,781654.77120586,0
+CRF.US,D,20221026,000000,7.54481,7.79406,7.52563,7.54481,656047.55302879,0
+CRF.US,D,20221027,000000,7.59273,7.72695,7.59273,7.65026,455116.89354539,0
+CRF.US,D,20221028,000000,7.63109,7.72695,7.63109,7.65984,648400.57198412,0
+CRF.US,D,20221031,000000,7.74613,7.74613,7.63023,7.6982,514587.27006972,0
+CRF.US,D,20221101,000000,7.7653,7.85158,7.74613,7.83241,690218.53270992,0
+CRF.US,D,20221102,000000,7.86116,7.89952,7.62629,7.65026,1038675.1135067,0
+CRF.US,D,20221103,000000,7.65026,7.65506,7.53522,7.59273,678591.07428611,0
+CRF.US,D,20221104,000000,7.65984,7.71765,7.58315,7.6982,756821.64097391,0
+CRF.US,D,20221107,000000,7.64067,7.78927,7.6167,7.7653,923029.51979778,0
+CRF.US,D,20221108,000000,7.86116,7.9857,7.74622,7.84199,799484.51435094,0
+CRF.US,D,20221109,000000,7.83241,7.90431,7.7654,7.77488,627087.9111323,0
+CRF.US,D,20221110,000000,7.9858,8.13439,7.9301,8.08167,1276873.7226236,0
+CRF.US,D,20221111,000000,8.12001,8.14877,7.97621,8.12001,959312.78110699,0
+CRF.US,D,20221114,000000,8.16209,8.16209,7.92721,7.95657,897469.5413816,0
+CRF.US,D,20221115,000000,8.07401,8.11316,7.87339,7.91743,977919.67871247,0
+CRF.US,D,20221116,000000,7.91743,7.91743,7.70212,7.76084,786222.45306192,0
+CRF.US,D,20221117,000000,7.78041,7.88807,7.6434,7.85871,574888.33941858,0
+CRF.US,D,20221118,000000,7.91743,7.98349,7.85871,7.92721,614995.90146942,0
+CRF.US,D,20221121,000000,7.92721,7.92721,7.77063,7.82935,624056.17235256,0
+CRF.US,D,20221122,000000,7.87828,7.91743,7.81956,7.91743,515246.06903979,0
+CRF.US,D,20221123,000000,7.91743,7.95168,7.84892,7.91743,397233.66510974,0
+CRF.US,D,20221125,000000,7.92721,7.97615,7.86849,7.97615,258919.18356865,0
+CRF.US,D,20221128,000000,7.91743,7.95657,7.80977,7.80977,724300.55436011,0
+CRF.US,D,20221129,000000,7.84892,7.92232,7.80977,7.91743,360581.81932445,0
+CRF.US,D,20221130,000000,7.937,8.07401,7.83913,8.02508,531013.41312434,0
+CRF.US,D,20221201,000000,8.06423,8.22072,7.97615,8.06423,1000741.5068589,0
+CRF.US,D,20221202,000000,8.01529,8.07401,7.97615,8.05444,427199.89542323,0
+CRF.US,D,20221205,000000,8.02508,8.04465,7.88807,7.92721,643427.39321672,0
+CRF.US,D,20221206,000000,7.96636,7.97615,7.81956,7.83913,589332.45684318,0
+CRF.US,D,20221207,000000,7.81956,7.89785,7.81956,7.88317,300317.27478667,0
+CRF.US,D,20221208,000000,7.88807,7.98104,7.87828,7.937,801231.6240332,0
+CRF.US,D,20221209,000000,7.94679,7.98593,7.91038,7.92721,486606.13077618,0
+CRF.US,D,20221212,000000,7.937,7.97615,7.85871,7.89785,876685.17575242,0
+CRF.US,D,20221213,000000,7.99572,8.02508,7.88807,7.937,1029001.3367693,0
+CRF.US,D,20221214,000000,7.91,7.97,7.82,7.96,753347,0
+CRF.US,D,20221215,000000,7.87,7.89,7.6701,7.74,1151183,0
+CRF.US,D,20221216,000000,7.67,7.7285,7.51,7.71,1109975,0
+CRF.US,D,20221219,000000,7.69,7.7,7.39,7.41,1153819,0
+CRF.US,D,20221220,000000,7.38,7.41,7.06,7.06,1658328,0
+CRF.US,D,20221221,000000,7.07,7.35,7.07,7.34,925234,0
+CRF.US,D,20221222,000000,7.25,7.27,7.16,7.23,952757,0
+CRF.US,D,20221223,000000,7.23,7.34,7.2,7.3,504648,0
+CRF.US,D,20221227,000000,7.3,7.34,7.23,7.29,635395,0
+CRF.US,D,20221228,000000,7.29,7.29,7.05,7.06,891146,0
+CRF.US,D,20221229,000000,7.11,7.17,7.07,7.1,1052929,0
+CRF.US,D,20221230,000000,7.05,7.22,7.05,7.1,1279135,0
+CRF.US,D,20230103,000000,7.21,7.43,7.18,7.34,984468,0
+CRF.US,D,20230104,000000,7.44,7.49,7.38,7.4484,651036,0
+CRF.US,D,20230105,000000,7.48,7.5,7.345,7.37,419449,0
+CRF.US,D,20230106,000000,7.45,7.5,7.39,7.48,584833,0
+CRF.US,D,20230109,000000,7.57,7.71,7.51,7.61,927460,0
+CRF.US,D,20230110,000000,7.63,7.76,7.57,7.74,942335,0
+CRF.US,D,20230111,000000,7.8,7.84,7.755,7.78,1467900,0
+CRF.US,D,20230112,000000,7.81,7.84,7.73,7.79,1076843,0
+CRF.US,D,20230113,000000,7.58,7.7,7.45,7.57,906776,0
+CRF.US,D,20230117,000000,7.55,7.6152,7.55,7.56,530500,0
+CRF.US,D,20230118,000000,7.59,7.6099,7.43,7.43,640674,0
+CRF.US,D,20230119,000000,7.38,7.45,7.35,7.39,510133,0
+CRF.US,D,20230120,000000,7.42,7.47,7.41,7.46,560580,0
+CRF.US,D,20230123,000000,7.53,7.65,7.45,7.57,684458,0
+CRF.US,D,20230124,000000,7.57,7.63,7.545,7.56,398868,0
+CRF.US,D,20230125,000000,7.55,7.68,7.495,7.67,717695,0
+CRF.US,D,20230126,000000,7.72,7.77,7.68,7.74,499867,0
+CRF.US,D,20230127,000000,7.72,7.88,7.705,7.79,898057,0
+CRF.US,D,20230130,000000,7.78,7.84,7.76,7.79,419506,0
+CRF.US,D,20230131,000000,7.82,7.9,7.8,7.83,756505,0
+CRF.US,D,20230201,000000,7.86,7.99,7.85,7.96,852402,0
+CRF.US,D,20230202,000000,8.05,8.1619,8.03,8.13,1252419,0
+CRF.US,D,20230203,000000,8.08,8.17,8.02,8.09,1186734,0
+CRF.US,D,20230206,000000,8.1,8.14,7.99,8.03,768317,0
+CRF.US,D,20230207,000000,8.12,8.12,7.955,8.06,667294,0
+CRF.US,D,20230208,000000,8.07,8.105,8.002,8.05,516340,0
+CRF.US,D,20230209,000000,8.09,8.12,7.97,7.97,724507,0
+CRF.US,D,20230210,000000,7.97,8.02,7.86,7.95,876502,0
+CRF.US,D,20230213,000000,7.99,8.0605,7.98,8.03,1930194,0
+CRF.US,D,20230214,000000,7.89,7.94,7.84,7.89,798690,0
+CRF.US,D,20230215,000000,7.81,7.91,7.81,7.84,555962,0
+CRF.US,D,20230216,000000,7.75,7.8358,7.73,7.75,712857,0
+CRF.US,D,20230217,000000,7.7,7.77,7.69,7.73,551909,0
+CRF.US,D,20230221,000000,7.72,7.745,7.65,7.67,623534,0
+CRF.US,D,20230222,000000,7.7,7.74,7.61,7.61,709078,0
+CRF.US,D,20230223,000000,7.69,7.74,7.63,7.72,592230,0
+CRF.US,D,20230224,000000,7.62,7.69,7.62,7.66,559376,0
+CRF.US,D,20230227,000000,7.68,7.735,7.65,7.65,519511,0
+CRF.US,D,20230228,000000,7.72,7.72,7.61,7.64,759946,0
+CRF.US,D,20230301,000000,7.65,7.69,7.64,7.64,641589,0
+CRF.US,D,20230302,000000,7.64,7.645,7.57,7.62,645918,0
+CRF.US,D,20230303,000000,7.65,7.75,7.6495,7.66,756982,0
+CRF.US,D,20230306,000000,7.66,7.71,7.66,7.68,599194,0
+CRF.US,D,20230307,000000,7.75,7.75,7.63,7.69,866066,0
+CRF.US,D,20230308,000000,7.69,7.7,7.66,7.66,460116,0
+CRF.US,D,20230309,000000,7.72,7.72,7.53,7.55,643678,0
+CRF.US,D,20230310,000000,7.62,7.62,7.36,7.4,1831724,0
+CRF.US,D,20230313,000000,7.23,7.42,7.14,7.25,1206758,0
+CRF.US,D,20230314,000000,7.19,7.19,7.04,7.16,1284466,0
+CRF.US,D,20230315,000000,7.01,7.23,6.95,6.99,1421961,0
+CRF.US,D,20230316,000000,6.95,6.98,6.855,6.91,1269993,0
+CRF.US,D,20230317,000000,6.91,6.98,6.87,6.98,543103,0
+CRF.US,D,20230320,000000,7.02,7.15,7.01,7.15,735052,0
+CRF.US,D,20230321,000000,7.25,7.25,7.15,7.16,603403,0
+CRF.US,D,20230322,000000,7.21,7.225,7.07,7.07,416279,0
+CRF.US,D,20230323,000000,7.13,7.2,7.075,7.15,515083,0
+CRF.US,D,20230324,000000,7.11,7.13,7.072,7.12,334375,0
+CRF.US,D,20230327,000000,7.14,7.19,7.07,7.1,447828,0
+CRF.US,D,20230328,000000,7.11,7.15,7.02,7.02,402719,0
+CRF.US,D,20230329,000000,7.09,7.12,7.07,7.12,351613,0
+CRF.US,D,20230330,000000,7.15,7.34,7.1401,7.31,786240,0
+CRF.US,D,20230331,000000,7.41,7.55,7.34,7.39,1028354,0
+CRF.US,D,20230403,000000,7.41,7.52,7.39,7.52,722423,0
+CRF.US,D,20230404,000000,7.55,7.55,7.41,7.47,459714,0
+CRF.US,D,20230405,000000,7.43,7.47,7.39,7.47,439817,0
+CRF.US,D,20230406,000000,7.47,7.47,7.3784,7.41,481357,0
+CRF.US,D,20230410,000000,7.39,7.515,7.38,7.41,824617,0
+CRF.US,D,20230411,000000,7.46,7.53,7.43,7.48,1237639,0
+CRF.US,D,20230412,000000,7.48,7.56,7.46,7.46,984141,0
+CRF.US,D,20230413,000000,7.35,7.3799,7.31,7.33,742707,0
+CRF.US,D,20230414,000000,7.33,7.365,7.21,7.28,417356,0
+CRF.US,D,20230417,000000,7.28,7.29,7.2,7.21,538647,0
+CRF.US,D,20230418,000000,7.23,7.26,7.2,7.21,484622,0
+CRF.US,D,20230419,000000,7.26,7.26,7.2012,7.25,392499,0
+CRF.US,D,20230420,000000,7.22,7.28,7.21,7.25,455687,0
+CRF.US,D,20230421,000000,7.3,7.35,7.245,7.35,449819,0
+CRF.US,D,20230424,000000,7.32,7.4,7.31,7.4,420775,0
+CRF.US,D,20230425,000000,7.34,7.3792,7.29,7.37,600328,0
+CRF.US,D,20230426,000000,7.36,7.44,7.36,7.43,568510,0
+CRF.US,D,20230427,000000,7.43,7.5,7.415,7.49,456247,0
+CRF.US,D,20230428,000000,7.53,7.55,7.45,7.48,542815,0
+CRF.US,D,20230501,000000,7.45,7.57,7.45,7.54,702182,0
+CRF.US,D,20230502,000000,7.51,7.55,7.41,7.42,758955,0
+CRF.US,D,20230503,000000,7.42,7.5,7.42,7.43,754470,0
+CRF.US,D,20230504,000000,7.41,7.423,7.35,7.4,544203,0
+CRF.US,D,20230505,000000,7.44,7.49,7.43,7.45,569959,0
+CRF.US,D,20230508,000000,7.47,7.55,7.46,7.52,526452,0
+CRF.US,D,20230509,000000,7.53,7.57,7.5,7.55,945824,0
+CRF.US,D,20230510,000000,7.6,7.6,7.53,7.57,1323728,0
+CRF.US,D,20230511,000000,7.57,7.59,7.51,7.53,918286,0
+CRF.US,D,20230512,000000,7.42,7.43,7.33,7.375,601333,0
+CRF.US,D,20230515,000000,7.36,7.3908,7.28,7.31,532317,0
+CRF.US,D,20230516,000000,7.3,7.3,7.23,7.23,439786,0
+CRF.US,D,20230517,000000,7.29,7.36,7.28,7.33,426247,0
+CRF.US,D,20230518,000000,7.33,7.46,7.32,7.45,565589,0
+CRF.US,D,20230519,000000,7.46,7.51,7.4,7.43,511527,0
+CRF.US,D,20230522,000000,7.42,7.49,7.41,7.42,458013,0
+CRF.US,D,20230523,000000,7.43,7.48,7.41,7.44,413515,0
+CRF.US,D,20230524,000000,7.42,7.42,7.33,7.35,658974,0
+CRF.US,D,20230525,000000,7.4,7.42,7.33,7.35,480393,0
+CRF.US,D,20230526,000000,7.39,7.39,7.32,7.36,590843,0
+CRF.US,D,20230530,000000,7.46,7.46,7.38,7.44,544630,0
+CRF.US,D,20230531,000000,7.44,7.58,7.42,7.56,704051,0
+CRF.US,D,20230601,000000,7.57,7.68,7.56,7.6,797076,0
+CRF.US,D,20230602,000000,7.65,7.71,7.63,7.68,801402,0
+CRF.US,D,20230605,000000,7.7,7.74,7.69,7.74,456492,0
+CRF.US,D,20230606,000000,7.74,7.77,7.69,7.77,684277,0
+CRF.US,D,20230607,000000,7.77,7.81,7.76,7.79,539741,0
+CRF.US,D,20230608,000000,7.83,7.88,7.8,7.87,746002,0
+CRF.US,D,20230609,000000,7.9,7.93,7.86,7.89,718084,0
+CRF.US,D,20230612,000000,7.92,7.95,7.9,7.93,1922581,0
+CRF.US,D,20230613,000000,7.93,8,7.93,7.94,1127906,0
+CRF.US,D,20230614,000000,7.72,7.8,7.71,7.72,775045,0
+CRF.US,D,20230615,000000,7.74,7.805,7.72,7.77,626062,0
+CRF.US,D,20230616,000000,7.8,7.81,7.68,7.68,559772,0
+CRF.US,D,20230620,000000,7.7,7.79,7.7,7.72,718933,0
+CRF.US,D,20230621,000000,7.74,7.83,7.735,7.82,511099,0
+CRF.US,D,20230622,000000,7.84,7.84,7.81,7.83,396490,0
+CRF.US,D,20230623,000000,7.8,7.82,7.78,7.81,310658,0
+CRF.US,D,20230626,000000,7.85,7.87,7.82,7.84,462677,0
+CRF.US,D,20230627,000000,7.85,7.91,7.8315,7.89,609623,0
+CRF.US,D,20230628,000000,7.92,7.95,7.89,7.94,633086,0
+CRF.US,D,20230629,000000,7.95,7.97,7.92,7.96,519201,0
+CRF.US,D,20230630,000000,8,8.05,7.96,8,857851,0
+CRF.US,D,20230703,000000,8,8.1,8,8.1,564532,0
+CRF.US,D,20230705,000000,8.1,8.14,8.05,8.14,669430,0
+CRF.US,D,20230706,000000,8.12,8.12,7.89,8.01,1362327,0
+CRF.US,D,20230707,000000,8.03,8.09,8.02,8.07,687576,0
+CRF.US,D,20230710,000000,8.1,8.17,8.05,8.16,1034867,0
+CRF.US,D,20230711,000000,8.16,8.2,8.14,8.18,970264,0
+CRF.US,D,20230712,000000,8.2,8.205,8.17,8.17,2565536,0
+CRF.US,D,20230713,000000,8.04,8.09,7.99,8.08,679777,0
+CRF.US,D,20230714,000000,8.13,8.13,8.03,8.04,559378,0
+CRF.US,D,20230717,000000,8.02,8.14,8.02,8.14,744332,0
+CRF.US,D,20230718,000000,8.14,8.25,8.1,8.15,628488,0
+CRF.US,D,20230719,000000,8.19,8.22,8.15,8.19,768368,0
+CRF.US,D,20230720,000000,8.19,8.21,8.17,8.2,446340,0
+CRF.US,D,20230721,000000,8.22,8.22,8.175,8.2,442280,0
+CRF.US,D,20230724,000000,8.21,8.21,8.17,8.19,538460,0
+CRF.US,D,20230725,000000,8.19,8.24,8.17,8.24,484307,0
+CRF.US,D,20230726,000000,8.21,8.25,8.2,8.23,548413,0
+CRF.US,D,20230727,000000,8.24,8.29,8.24,8.26,640424,0
+CRF.US,D,20230728,000000,8.3,8.4,8.28,8.39,677621,0
+CRF.US,D,20230731,000000,8.43,8.53,8.4,8.49,935058,0
+CRF.US,D,20230801,000000,8.52,8.56,8.46,8.5,788156,0
+CRF.US,D,20230802,000000,8.47,8.47,8.34,8.36,1044327,0
+CRF.US,D,20230803,000000,8.32,8.35,8.25,8.31,760364,0
+CRF.US,D,20230804,000000,8.33,8.495,8.323,8.38,1007163,0
+CRF.US,D,20230807,000000,8.47,8.48,8.4,8.44,608696,0
+CRF.US,D,20230808,000000,8.4,8.45,8.37,8.43,875713,0
+CRF.US,D,20230809,000000,8.44,8.51,8.4,8.48,831517,0
+CRF.US,D,20230810,000000,8.51,8.53,8.47,8.49,1763200,0
+CRF.US,D,20230811,000000,8.5,8.53,8.45,8.48,1248136,0
+CRF.US,D,20230814,000000,8.37,8.43,8.31,8.39,883126,0
+CRF.US,D,20230815,000000,8.33,8.3699,8.135,8.14,1245766,0
+CRF.US,D,20230816,000000,8.15,8.2,8.08,8.1,1133154,0
+CRF.US,D,20230817,000000,8.09,8.1599,7.78,7.82,1765345,0
+CRF.US,D,20230818,000000,7.6,7.8785,7.5279,7.78,1971951,0
+CRF.US,D,20230821,000000,7.9,8.08,7.805,8.04,1134378,0
+CRF.US,D,20230822,000000,8.11,8.16,7.9327,7.96,872856,0
+CRF.US,D,20230823,000000,7.98,8.145,7.98,8.09,664293,0
+CRF.US,D,20230824,000000,8.16,8.16,7.8836,7.97,899613,0
+CRF.US,D,20230825,000000,8.01,8.035,7.8832,8.02,600027,0
+CRF.US,D,20230828,000000,8.06,8.14,7.93,7.98,693159,0
+CRF.US,D,20230829,000000,8.01,8.04,7.96,8.01,667635,0
+CRF.US,D,20230830,000000,8.02,8.11,8.02,8.11,487611,0
+CRF.US,D,20230831,000000,8.13,8.22,8.0966,8.2,744685,0
+CRF.US,D,20230901,000000,8.22,8.28,8.14,8.21,800106,0
+CRF.US,D,20230905,000000,8.23,8.31,8.15,8.29,882884,0
+CRF.US,D,20230906,000000,8.33,8.33,8.21,8.27,501583,0
+CRF.US,D,20230907,000000,8.22,8.25,8.18,8.23,565251,0
+CRF.US,D,20230908,000000,8.24,8.29,8.21,8.25,639741,0
+CRF.US,D,20230911,000000,8.3,8.31,8.253,8.31,575312,0
+CRF.US,D,20230912,000000,8.31,8.31,8.25,8.27,600116,0
+CRF.US,D,20230913,000000,8.28,8.3,8.21,8.21,1865387,0
+CRF.US,D,20230914,000000,8.09,8.12,7.9985,8.04,960812,0
+CRF.US,D,20230915,000000,8.08,8.08,7.96,8,671018,0
+CRF.US,D,20230918,000000,7.98,8,7.955,7.97,485776,0
+CRF.US,D,20230919,000000,7.97,7.99,7.93,7.98,556306,0
+CRF.US,D,20230920,000000,8.01,8.09,7.98,8.02,903278,0
+CRF.US,D,20230921,000000,7.96,7.98,7.93,7.95,544797,0
+CRF.US,D,20230922,000000,8,8.0196,7.94,7.95,466736,0
+CRF.US,D,20230925,000000,7.94,7.97,7.91,7.92,511773,0
+CRF.US,D,20230926,000000,7.91,7.9197,7.63,7.7,1207274,0
+CRF.US,D,20230927,000000,7.74,7.785,7.62,7.72,613117,0
+CRF.US,D,20230928,000000,7.72,7.88,7.7,7.86,670463,0
+CRF.US,D,20230929,000000,7.97,8.03,7.87,7.99,760150,0
+CRF.US,D,20231002,000000,7.98,7.99,7.9,7.93,710223,0
+CRF.US,D,20231003,000000,7.9,7.96,7.77,7.79,794528,0
+CRF.US,D,20231004,000000,7.78,7.83,7.72,7.74,673131,0
+CRF.US,D,20231005,000000,7.74,7.78,7.65,7.7,523652,0
+CRF.US,D,20231006,000000,7.66,7.83,7.6,7.78,778102,0
+CRF.US,D,20231009,000000,7.78,7.79,7.7,7.78,551661,0
+CRF.US,D,20231010,000000,7.82,7.87,7.72,7.73,568622,0
+CRF.US,D,20231011,000000,7.75,7.77,7.7,7.71,816971,0
+CRF.US,D,20231012,000000,7.74,7.74,7.6,7.63,2051248,0
+CRF.US,D,20231013,000000,7.47,7.52,7.32,7.38,1189289,0
+CRF.US,D,20231016,000000,7.39,7.42,7,7.11,1708852,0
+CRF.US,D,20231017,000000,7.05,7.1,6.81,6.92,2098499,0
+CRF.US,D,20231018,000000,6.84,6.85,6.33,6.4,3925065,0
+CRF.US,D,20231019,000000,6.35,7,6.32,6.84,2388646,0
+CRF.US,D,20231020,000000,6.89,7.36,6.788,6.83,938244,0
+CRF.US,D,20231023,000000,6.84,6.85,6.35,6.5,1281255,0
+CRF.US,D,20231024,000000,6.58,6.625,6.38,6.44,953025,0
+CRF.US,D,20231025,000000,6.44,6.4427,6.19,6.25,1509391,0
+CRF.US,D,20231026,000000,6.18,6.22,6.05,6.09,1641155,0
+CRF.US,D,20231027,000000,6.11,6.26,6.07,6.17,941875,0
+CRF.US,D,20231030,000000,6.2,6.3,6.129,6.29,878591,0
+CRF.US,D,20231031,000000,6.35,6.6,6.35,6.56,1045467,0
+CRF.US,D,20231101,000000,6.69,6.9834,6.65,6.94,1416350,0
+CRF.US,D,20231102,000000,7.09,7.2,7.02,7.18,927544,0
+CRF.US,D,20231103,000000,7.1,7.29,7.06,7.22,1060927,0
+CRF.US,D,20231106,000000,7.21,7.22,7.03,7.06,908524,0
+CRF.US,D,20231107,000000,7.06,7.18,6.96,7.11,649261,0
+CRF.US,D,20231108,000000,7.16,7.19,7.0687,7.18,491029,0
+CRF.US,D,20231109,000000,7.2,7.25,7.13,7.14,669671,0
+CRF.US,D,20231110,000000,7.18,7.2,7.0701,7.16,703307,0
+CRF.US,D,20231113,000000,7.15,7.19,7.05,7.06,1997356,0
+CRF.US,D,20231114,000000,6.99,7.0799,6.97,7.07,809803,0
+CRF.US,D,20231115,000000,7.07,7.07,6.98,7.07,1008095,0
+CRF.US,D,20231116,000000,7.02,7.04,6.95,7,489740,0
+CRF.US,D,20231117,000000,6.97,7.14,6.97,7.11,663257,0
+CRF.US,D,20231120,000000,7.07,7.15,7.07,7.13,662143,0
+CRF.US,D,20231121,000000,7.11,7.12,7.08,7.09,380024,0
+CRF.US,D,20231122,000000,7.08,7.15,7.08,7.15,426976,0
+CRF.US,D,20231124,000000,7.12,7.2,7.12,7.2,292788,0
+CRF.US,D,20231127,000000,7.15,7.2,7.1216,7.18,337265,0
+CRF.US,D,20231128,000000,7.19,7.23,7.18,7.21,407845,0
+CRF.US,D,20231129,000000,7.23,7.2495,7.19,7.21,384207,0
+CRF.US,D,20231130,000000,7.25,7.28,7.1,7.2,810681,0
+CRF.US,D,20231201,000000,7.21,7.33,7.2,7.33,839644,0
+CRF.US,D,20231204,000000,7.32,7.34,7.28,7.32,494013,0
+CRF.US,D,20231205,000000,7.32,7.36,7.2901,7.36,500280,0
+CRF.US,D,20231206,000000,7.37,7.38,7.31,7.34,516479,0
+CRF.US,D,20231207,000000,7.37,7.38,7.33,7.38,593412,0
+CRF.US,D,20231208,000000,7.38,7.39,7.35,7.38,443575,0
+CRF.US,D,20231211,000000,7.38,7.4,7.36,7.4,596132,0
+CRF.US,D,20231212,000000,7.4,7.42,7.37,7.41,539519,0
+CRF.US,D,20231213,000000,7.39,7.43,7.35,7.38,1929518,0
+CRF.US,D,20231214,000000,7.3,7.3474,7.21,7.26,677058,0
+CRF.US,D,20231215,000000,7.23,7.245,7.15,7.17,691856,0
+CRF.US,D,20231218,000000,7.15,7.19,7.1,7.15,883067,0
+CRF.US,D,20231219,000000,7.2,7.22,7.1521,7.2,685600,0
+CRF.US,D,20231220,000000,7.19,7.24,7.11,7.12,735087,0
+CRF.US,D,20231221,000000,7.17,7.18,7.12,7.15,499280,0
+CRF.US,D,20231222,000000,7.15,7.25,7.15,7.19,600002,0
+CRF.US,D,20231226,000000,7.19,7.2,7.08,7.14,1055709,0
+CRF.US,D,20231227,000000,7.13,7.1375,7.06,7.1,890605,0
+CRF.US,D,20231228,000000,7.08,7.11,7.06,7.08,649711,0
+CRF.US,D,20231229,000000,7.08,7.09,7.03,7.06,1216308,0
+CRF.US,D,20240102,000000,7.04,7.14,7.02,7.11,765556,0
+CRF.US,D,20240103,000000,7.12,7.12,7.04,7.06,674418,0
+CRF.US,D,20240104,000000,7.06,7.13,7.06,7.1,644914,0
+CRF.US,D,20240105,000000,7.07,7.15,7.07,7.1,390874,0
+CRF.US,D,20240108,000000,7.1,7.15,7.1,7.12,562461,0
+CRF.US,D,20240109,000000,7.14,7.16,7.12,7.16,502834,0
+CRF.US,D,20240110,000000,7.18,7.2,7.14,7.15,655758,0
+CRF.US,D,20240111,000000,7.18,7.18,7.07,7.11,1824900,0
+CRF.US,D,20240112,000000,7,7.05,7,7.02,653863,0
+CRF.US,D,20240116,000000,7,7.05,6.99,7.03,711282,0
+CRF.US,D,20240117,000000,6.99,7.015,6.94,6.96,715405,0
+CRF.US,D,20240118,000000,7,7.1099,6.99,7.09,606589,0
+CRF.US,D,20240119,000000,7.11,7.15,7.06,7.15,450191,0
+CRF.US,D,20240122,000000,7.15,7.155,7.11,7.12,469782,0
+CRF.US,D,20240123,000000,7.12,7.14,7.11,7.14,300378,0
+CRF.US,D,20240124,000000,7.14,7.14,7.055,7.12,445768,0
+CRF.US,D,20240125,000000,7.1,7.14,7.06,7.1,326389,0
+CRF.US,D,20240126,000000,7.1,7.13,7.1,7.1,383235,0
+CRF.US,D,20240129,000000,7.13,7.2,7.12,7.18,595174,0
+CRF.US,D,20240130,000000,7.18,7.2,7.15,7.2,408117,0
+CRF.US,D,20240131,000000,7.18,7.19,7.13,7.13,441761,0
+CRF.US,D,20240201,000000,7.14,7.22,7.14,7.18,694741,0
+CRF.US,D,20240202,000000,7.16,7.25,7.16,7.2,551371,0
+CRF.US,D,20240205,000000,7.2,7.23,7.15,7.17,620900,0
+CRF.US,D,20240206,000000,7.19,7.2,7.11,7.18,603270,0
+CRF.US,D,20240207,000000,7.18,7.24,7.17,7.2,589310,0
+CRF.US,D,20240208,000000,7.21,7.24,7.19,7.24,565700,0
+CRF.US,D,20240209,000000,7.25,7.275,7.22,7.26,856393,0
+CRF.US,D,20240212,000000,7.28,7.3,7.27,7.3,835462,0
+CRF.US,D,20240213,000000,7.22,7.27,7.13,7.19,2122847,0
+CRF.US,D,20240214,000000,7.16,7.17,7.08,7.12,615222,0
+CRF.US,D,20240215,000000,7.13,7.13,7.08,7.12,429166,0
+CRF.US,D,20240216,000000,7.14,7.15,7.1,7.12,456021,0
+CRF.US,D,20240220,000000,7.1,7.1299,7.09,7.11,697667,0
+CRF.US,D,20240221,000000,7.15,7.15,7.1118,7.12,405123,0
+CRF.US,D,20240222,000000,7.15,7.2,7.15,7.19,513141,0
+CRF.US,D,20240223,000000,7.21,7.22,7.2,7.21,310878,0
+CRF.US,D,20240226,000000,7.21,7.21,7.16,7.19,636324,0
+CRF.US,D,20240227,000000,7.21,7.21,7.16,7.2,382424,0
+CRF.US,D,20240228,000000,7.2,7.22,7.1753,7.21,433083,0
+CRF.US,D,20240229,000000,7.21,7.26,7.21,7.26,366932,0
+CRF.US,D,20240301,000000,7.26,7.35,7.25,7.32,766116,0
+CRF.US,D,20240304,000000,7.32,7.35,7.31,7.32,486003,0
+CRF.US,D,20240305,000000,7.32,7.32,7.245,7.26,656267,0
+CRF.US,D,20240306,000000,7.27,7.32,7.27,7.29,567073,0
+CRF.US,D,20240307,000000,7.28,7.37,7.28,7.35,598650,0
+CRF.US,D,20240308,000000,7.33,7.38,7.29,7.32,497625,0
+CRF.US,D,20240311,000000,7.31,7.36,7.3,7.35,570374,0
+CRF.US,D,20240312,000000,7.35,7.39,7.3409,7.37,679084,0
+CRF.US,D,20240313,000000,7.36,7.37,7.34,7.35,745279,0
+CRF.US,D,20240314,000000,7.25,7.265,7.21,7.23,618739,0
+CRF.US,D,20240315,000000,7.24,7.24,7.21,7.24,421667,0
+CRF.US,D,20240318,000000,7.25,7.26,7.22,7.23,572467,0
+CRF.US,D,20240319,000000,7.24,7.27,7.23,7.27,346150,0
+CRF.US,D,20240320,000000,7.28,7.31,7.27,7.3,448612,0
+CRF.US,D,20240321,000000,7.28,7.34,7.28,7.33,495748,0
+CRF.US,D,20240322,000000,7.33,7.35,7.32,7.33,392278,0
+CRF.US,D,20240325,000000,7.35,7.38,7.33,7.38,558717,0
+CRF.US,D,20240326,000000,7.34,7.41,7.34,7.41,548205,0
+CRF.US,D,20240327,000000,7.43,7.46,7.4,7.46,522590,0
+CRF.US,D,20240328,000000,7.46,7.545,7.46,7.51,766801,0
+CRF.US,D,20240401,000000,7.51,7.57,7.47,7.57,925461,0
+CRF.US,D,20240402,000000,7.54,7.57,7.51,7.56,457757,0
+CRF.US,D,20240403,000000,7.55,7.65,7.54,7.62,635657,0
+CRF.US,D,20240404,000000,7.64,7.79,7.5833,7.6,1206733,0
+CRF.US,D,20240405,000000,7.6,7.68,7.6,7.68,521857,0
+CRF.US,D,20240408,000000,7.65,7.78,7.64,7.76,1339199,0
+CRF.US,D,20240409,000000,7.77,7.82,7.74,7.81,1075326,0
+CRF.US,D,20240410,000000,7.76,7.8,7.72,7.75,831721,0
+CRF.US,D,20240411,000000,7.76,7.85,7.75,7.82,1832165,0
+CRF.US,D,20240412,000000,7.65,7.69,7.53,7.58,877461,0
+CRF.US,D,20240415,000000,7.59,7.62,7.04,7.12,2585867,0
+CRF.US,D,20240416,000000,7.21,7.2308,7.11,7.12,1330384,0
+CRF.US,D,20240417,000000,7.15,7.22,7.13,7.19,693445,0
+CRF.US,D,20240418,000000,7.21,7.3,7.18,7.26,806068,0
+CRF.US,D,20240419,000000,7.27,7.29,7.16,7.21,664419,0
+CRF.US,D,20240422,000000,7.22,7.28,7.18,7.26,445411,0
+CRF.US,D,20240423,000000,7.3,7.36,7.28,7.36,384442,0
+CRF.US,D,20240424,000000,7.37,7.41,7.35,7.41,428976,0
+CRF.US,D,20240425,000000,7.3,7.38,7.28,7.37,492373,0
+CRF.US,D,20240426,000000,7.36,7.445,7.35,7.42,433246,0
+CRF.US,D,20240429,000000,7.45,7.53,7.41,7.49,692620,0
+CRF.US,D,20240430,000000,7.48,7.585,7.42,7.51,749975,0
+CRF.US,D,20240501,000000,7.53,7.59,7.47,7.52,621041,0
+CRF.US,D,20240502,000000,7.58,7.59,7.52,7.57,371306,0
+CRF.US,D,20240503,000000,7.59,7.64,7.5699,7.57,732662,0
+CRF.US,D,20240506,000000,7.65,7.7,7.62,7.7,575301,0
+CRF.US,D,20240507,000000,7.69,7.7,7.6,7.622,481002,0
+CRF.US,D,20240508,000000,7.65,7.7,7.6,7.67,437477,0
+CRF.US,D,20240509,000000,7.68,7.71,7.65,7.7,600878,0
+CRF.US,D,20240510,000000,7.71,7.71,7.65,7.67,620726,0
+CRF.US,D,20240513,000000,7.66,7.67,7.515,7.55,2388166,0
+CRF.US,D,20240514,000000,7.41,7.53,7.31,7.5,1015314,0
+CRF.US,D,20240515,000000,7.55,7.55,7.45,7.49,641599,0
+CRF.US,D,20240516,000000,7.52,7.52,7.46,7.47,523234,0
+CRF.US,D,20240517,000000,7.52,7.56,7.5,7.56,392374,0
+CRF.US,D,20240520,000000,7.55,7.66,7.55,7.61,555265,0
+CRF.US,D,20240521,000000,7.62,7.62,7.53,7.56,507726,0
+CRF.US,D,20240522,000000,7.55,7.59,7.53,7.59,345192,0
+CRF.US,D,20240523,000000,7.59,7.61,7.53,7.57,365014,0
+CRF.US,D,20240524,000000,7.6,7.61,7.52,7.55,403366,0
+CRF.US,D,20240528,000000,7.56,7.6,7.5,7.58,629380,0
+CRF.US,D,20240529,000000,7.57,7.58,7.525,7.55,420251,0
+CRF.US,D,20240530,000000,7.58,7.6,7.5,7.56,469484,0
+CRF.US,D,20240531,000000,7.55,7.67,7.55,7.65,770728,0
+CRF.US,D,20240603,000000,7.69,7.76,7.6401,7.69,875889,0
+CRF.US,D,20240604,000000,7.71,7.77,7.685,7.75,594544,0
+CRF.US,D,20240605,000000,7.71,7.8,7.7,7.8,792896,0
+CRF.US,D,20240606,000000,7.75,7.83,7.75,7.83,585790,0
+CRF.US,D,20240607,000000,7.83,7.84,7.77,7.78,503875,0
+CRF.US,D,20240610,000000,7.77,7.78,7.71,7.73,705405,0
+CRF.US,D,20240611,000000,7.77,7.83,7.74,7.76,701567,0
+CRF.US,D,20240612,000000,7.85,7.85,7.7341,7.77,670153,0
+CRF.US,D,20240613,000000,7.74,7.77,7.72,7.77,955117,0
+CRF.US,D,20240614,000000,7.65,7.71,7.6,7.62,570486,0
+CRF.US,D,20240617,000000,7.6,7.66,7.6,7.64,527818,0
+CRF.US,D,20240618,000000,7.64,7.66,7.62,7.65,468441,0
+CRF.US,D,20240620,000000,7.63,7.65,7.58,7.62,602681,0
+CRF.US,D,20240621,000000,7.64,7.69,7.61,7.67,373328,0
+CRF.US,D,20240624,000000,7.7,7.74,7.67,7.71,598742,0
+CRF.US,D,20240625,000000,7.73,7.77,7.7,7.77,457176,0
+CRF.US,D,20240626,000000,7.74,7.76,7.73,7.76,328506,0
+CRF.US,D,20240627,000000,7.73,7.8498,7.7,7.74,703485,0
+CRF.US,D,20240628,000000,7.77,7.88,7.7501,7.85,624354,0
+CRF.US,D,20240701,000000,7.85,7.88,7.83,7.87,620631,0
+CRF.US,D,20240702,000000,7.85,7.9,7.85,7.88,457326,0
+CRF.US,D,20240703,000000,7.87,7.89,7.8612,7.89,288190,0
+CRF.US,D,20240705,000000,7.89,7.92,7.86,7.9,666934,0
+CRF.US,D,20240708,000000,7.88,7.95,7.875,7.88,613462,0
+CRF.US,D,20240709,000000,7.88,7.92,7.82,7.86,1100669,0
+CRF.US,D,20240710,000000,7.86,7.9,7.86,7.86,779923,0
+CRF.US,D,20240711,000000,7.88,7.89,7.63,7.78,1514351,0
+CRF.US,D,20240712,000000,7.8,7.84,7.79,7.82,1950707,0
+CRF.US,D,20240715,000000,7.74,7.75,7.67,7.72,878614,0
+CRF.US,D,20240716,000000,7.7,7.75,7.67,7.74,703795,0
+CRF.US,D,20240717,000000,7.71,7.78,7.7,7.77,857059,0
+CRF.US,D,20240718,000000,7.75,7.78,7.7,7.72,470210,0
+CRF.US,D,20240719,000000,7.7,7.74,7.69,7.74,296367,0
+CRF.US,D,20240722,000000,7.74,7.83,7.71,7.8,538751,0
+CRF.US,D,20240723,000000,7.84,7.84,7.77,7.82,301102,0
+CRF.US,D,20240724,000000,7.79,7.7956,7.7,7.74,514086,0
+CRF.US,D,20240725,000000,7.74,7.8099,7.6709,7.73,510567,0
+CRF.US,D,20240726,000000,7.81,7.81,7.72,7.8,334048,0
+CRF.US,D,20240729,000000,7.82,7.825,7.79,7.8,359742,0
+CRF.US,D,20240730,000000,7.8,7.83,7.75,7.77,455229,0
+CRF.US,D,20240731,000000,7.81,7.85,7.79,7.85,761869,0
+CRF.US,D,20240801,000000,7.85,7.89,7.75,7.77,657604,0
+CRF.US,D,20240802,000000,7.73,7.74,7.54,7.66,984690,0
+CRF.US,D,20240805,000000,6.88,7.25,6.52,7.11,2921559,0
+CRF.US,D,20240806,000000,7.32,7.46,7.175,7.37,999862,0
+CRF.US,D,20240807,000000,7.52,7.55,7.36,7.4,724884,0
+CRF.US,D,20240808,000000,7.4,7.51,7.38,7.47,448224,0
+CRF.US,D,20240809,000000,7.55,7.56,7.47,7.53,516166,0
+CRF.US,D,20240812,000000,7.56,7.66,7.54,7.63,580121,0
+CRF.US,D,20240813,000000,7.68,7.74,7.64,7.73,726916,0
+CRF.US,D,20240814,000000,7.75,7.8,7.72,7.78,1867115,0
+CRF.US,D,20240815,000000,7.68,7.74,7.65,7.66,523520,0
+CRF.US,D,20240816,000000,7.62,7.68,7.59,7.62,620777,0
+CRF.US,D,20240819,000000,7.63,7.75,7.61,7.73,448667,0
+CRF.US,D,20240820,000000,7.73,7.75,7.66,7.68,472577,0
+CRF.US,D,20240821,000000,7.73,7.74,7.7,7.72,580526,0
+CRF.US,D,20240822,000000,7.75,7.78,7.69,7.72,563635,0
+CRF.US,D,20240823,000000,7.76,7.79,7.72,7.75,386101,0
+CRF.US,D,20240826,000000,7.75,7.75,7.65,7.74,684566,0
+CRF.US,D,20240827,000000,7.74,7.77,7.7,7.73,382984,0
+CRF.US,D,20240828,000000,7.73,7.775,7.7,7.71,455118,0
+CRF.US,D,20240829,000000,7.72,7.79,7.72,7.77,273110,0
+CRF.US,D,20240830,000000,7.77,7.85,7.76,7.83,745621,0
+CRF.US,D,20240903,000000,7.82,7.83,7.74,7.74,583525,0
+CRF.US,D,20240904,000000,7.74,7.86,7.74,7.83,785950,0
+CRF.US,D,20240905,000000,7.83,7.9,7.8299,7.83,658583,0
+CRF.US,D,20240906,000000,7.82,7.8899,7.76,7.79,613730,0
+CRF.US,D,20240909,000000,7.83,7.88,7.8024,7.87,523098,0
+CRF.US,D,20240910,000000,7.85,7.92,7.83,7.91,701681,0
+CRF.US,D,20240911,000000,7.93,7.97,7.845,7.97,691317,0
+CRF.US,D,20240912,000000,7.96,7.97,7.9297,7.95,431729,0
+CRF.US,D,20240913,000000,7.95,7.98,7.9,7.905,2780438,0
+CRF.US,D,20240916,000000,7.78,7.89,7.78,7.86,765067,0
+CRF.US,D,20240917,000000,7.91,7.92,7.8101,7.83,542011,0
+CRF.US,D,20240918,000000,7.85,7.9,7.81,7.9,694300,0
+CRF.US,D,20240919,000000,7.91,7.915,7.875,7.89,561729,0
+CRF.US,D,20240920,000000,7.88,7.89,7.86,7.86,299708,0
+CRF.US,D,20240923,000000,7.85,7.94,7.85,7.93,418360,0
+CRF.US,D,20240924,000000,7.95,7.95,7.92,7.93,379176,0
+CRF.US,D,20240925,000000,7.91,7.93,7.9,7.93,344067,0
+CRF.US,D,20240926,000000,7.94,7.99,7.9,7.97,526706,0
+CRF.US,D,20240927,000000,7.96,8,7.954736,7.97,474945,0
+CRF.US,D,20240930,000000,7.9986,8.09,7.97,8.09,802849,0
+CRF.US,D,20241001,000000,8.1,8.1,8.02,8.02,567834,0
+CRF.US,D,20241002,000000,8.03,8.05,8.02,8.05,402554,0
+CRF.US,D,20241003,000000,8,8.1,8,8.08,542373,0
+CRF.US,D,20241004,000000,8.11,8.15,8.1,8.14,676489,0
+CRF.US,D,20241007,000000,8.14,8.16,8.12,8.14,551159,0
+CRF.US,D,20241008,000000,8.16,8.21,8.15,8.185,565008,0
+CRF.US,D,20241009,000000,8.21,8.35,8.19,8.34,869651,0
+CRF.US,D,20241010,000000,8.3,8.345,8.27,8.33,934785,0
+CRF.US,D,20241011,000000,8.34,8.4,8.31,8.37,2450881,0
+CRF.US,D,20241014,000000,8.37,8.47,8.37,8.45,1451030,0
+CRF.US,D,20241015,000000,8.36,8.37,8.3,8.32,741787,0
+CRF.US,D,20241016,000000,8.33,8.35,8.23,8.32,825918,0
+CRF.US,D,20241017,000000,8.35,8.35,8.28,8.32,588133,0
+CRF.US,D,20241018,000000,8.35,8.42,8.33,8.4,720068,0
+CRF.US,D,20241021,000000,8.43,8.43,8.37,8.42,616996,0
+CRF.US,D,20241022,000000,8.41,8.44,8.395,8.43,526243,0
+CRF.US,D,20241023,000000,8.42,8.43,8.302,8.32,600186,0
+CRF.US,D,20241024,000000,8.39,8.39,8.314,8.39,591801,0
+CRF.US,D,20241025,000000,8.4,8.4,8.37,8.4,379255,0
+CRF.US,D,20241028,000000,8.43,8.45,8.38,8.43,674010,0
+CRF.US,D,20241029,000000,8.43,8.45,8.4001,8.44,387724,0
+CRF.US,D,20241030,000000,8.45,8.47,8.41,8.44,549590,0
+CRF.US,D,20241031,000000,8.43,8.49,8.39,8.42,732690,0
+CRF.US,D,20241101,000000,8.43,8.47,8.41,8.43,707465,0
+CRF.US,D,20241104,000000,8.43,8.4487,8.36,8.38,1030527,0
+CRF.US,D,20241105,000000,8.37,8.44,8.37,8.38,601193,0
+CRF.US,D,20241106,000000,8.49,8.585,8.47,8.53,770803,0
+CRF.US,D,20241107,000000,8.52,8.69,8.52,8.65,903511,0
+CRF.US,D,20241108,000000,8.67,8.88,8.67,8.83,1190930,0
+CRF.US,D,20241111,000000,8.875,9.1,8.86,9.01,1530144,0
+CRF.US,D,20241112,000000,9.03,9.15,9.01,9.11,1211510,0
+CRF.US,D,20241113,000000,9.135,9.25,9.12,9.17,902113,0
+CRF.US,D,20241114,000000,9.17,9.22,9.0543,9.07,3168811,0
+CRF.US,D,20241115,000000,8.84,8.95,8.76,8.81,1035456,0
+CRF.US,D,20241118,000000,8.789,8.87,8.73,8.73,1153063,0
+CRF.US,D,20241119,000000,8.69,8.8,8.62,8.79,684037,0
+CRF.US,D,20241120,000000,8.81,8.824,8.68,8.79,793757,0
+CRF.US,D,20241121,000000,8.8,8.92,8.75,8.91,488383,0
+CRF.US,D,20241122,000000,8.935,9.04,8.9201,9.01,656780,0
+CRF.US,D,20241125,000000,9.04,9.16,9.035,9.15,719997,0
+CRF.US,D,20241126,000000,9.16,9.2,9.1414,9.16,380997,0
+CRF.US,D,20241127,000000,9.19,9.22,9.16,9.21,459718,0
+CRF.US,D,20241129,000000,9.3,9.315,9.22,9.3,685429,0
+CRF.US,D,20241202,000000,9.29,9.5,9.29,9.48,945075,0
+CRF.US,D,20241203,000000,9.46,9.58,9.45,9.57,1046516,0
+CRF.US,D,20241204,000000,9.59,9.68,9.5818,9.63,728913,0
+CRF.US,D,20241205,000000,9.66,9.72,9.65,9.66,779308,0
+CRF.US,D,20241206,000000,9.68,9.75,9.65,9.65,862357,0
+CRF.US,D,20241209,000000,9.6073,9.65,9.22,9.22,1484662,0
+CRF.US,D,20241210,000000,9,9.1,8.06,8.42,7735160,0
+CRF.US,D,20241211,000000,8.51,8.94,8.5,8.76,1908672,0
+CRF.US,D,20241212,000000,8.8057,8.98,8.77,8.9,797674,0
+CRF.US,D,20241213,000000,8.95,8.98,8.8,8.89,1844902,0
+CRF.US,D,20241216,000000,8.75,8.79,8.72,8.74,612550,0
+CRF.US,D,20241217,000000,8.75,8.75,8.2932,8.33,1705884,0
+CRF.US,D,20241218,000000,8.43,8.58,8.31,8.38,886449,0
+CRF.US,D,20241219,000000,8.49,8.54,8.4,8.47,642494,0
+CRF.US,D,20241220,000000,8.31,8.66,8.29,8.54,696946,0
+CRF.US,D,20241223,000000,8.54,8.64,8.45,8.6,707131,0
+CRF.US,D,20241224,000000,8.598,8.68,8.54,8.67,238756,0
+CRF.US,D,20241226,000000,8.615,8.675,8.61,8.67,363465,0
+CRF.US,D,20241227,000000,8.63,8.67,8.54,8.67,403896,0
+CRF.US,D,20241230,000000,8.61,8.65,8.525,8.57,565861,0
+CRF.US,D,20241231,000000,8.66,8.82,8.57,8.69,742901,0
+CRF.US,D,20250102,000000,8.78,8.8501,8.64,8.72,608537,0
+CRF.US,D,20250103,000000,8.74,8.93,8.73,8.9,479488,0
+CRF.US,D,20250106,000000,8.96,9.02,8.91,8.99,522568,0
+CRF.US,D,20250107,000000,8.97,9,8.85,8.88,620980,0
+CRF.US,D,20250108,000000,8.88,8.97,8.764,8.905,635610,0
+CRF.US,D,20250110,000000,8.905,8.94,8.81,8.89,852606,0
+CRF.US,D,20250113,000000,8.8301,8.8499,8.64,8.69,1193628,0
+CRF.US,D,20250114,000000,8.69,8.82,8.66,8.79,2077472,0
+CRF.US,D,20250115,000000,8.675,8.73,8.58,8.65,794878,0
+CRF.US,D,20250116,000000,8.65,8.69,8.5,8.57,832474,0
+CRF.US,D,20250117,000000,8.68,8.7,8.62,8.67,733488,0
+CRF.US,D,20250121,000000,8.72,8.83,8.685,8.83,881389,0
+CRF.US,D,20250122,000000,8.89,8.93,8.785,8.82,753494,0
+CRF.US,D,20250123,000000,8.775,8.84,8.72,8.81,882326,0
+CRF.US,D,20250124,000000,8.82,8.85,8.76,8.8,648398,0
+CRF.US,D,20250127,000000,8.7,8.74,8.6,8.74,986143,0
+CRF.US,D,20250128,000000,8.75,8.8,8.69,8.74,762033,0
+CRF.US,D,20250129,000000,8.75,8.77,8.685,8.71,569821,0
+CRF.US,D,20250130,000000,8.7499,8.83,8.72,8.83,576666,0
+CRF.US,D,20250131,000000,8.84,8.95,8.8002,8.87,1134966,0
+CRF.US,D,20250203,000000,8.74,8.86,8.6,8.74,1216153,0
+CRF.US,D,20250204,000000,8.7965,8.84,8.755,8.84,799618,0
+CRF.US,D,20250205,000000,8.845,8.92,8.83,8.92,948548,0
+CRF.US,D,20250206,000000,8.9,8.95,8.88,8.9,668832,0
+CRF.US,D,20250207,000000,8.9,8.95,8.87,8.93,818855,0
+CRF.US,D,20250210,000000,8.93,8.98,8.895,8.97,755465,0
+CRF.US,D,20250211,000000,8.95,9.03,8.9497,8.98,745933,0
+CRF.US,D,20250212,000000,8.95,9,8.91,8.96,873323,0
+CRF.US,D,20250213,000000,8.9802,9.12,8.98,9.1,2192610,0
+CRF.US,D,20250214,000000,9.01,9.02,8.895,8.96,772580,0
+CRF.US,D,20250218,000000,8.91,8.98,8.89,8.92,858078,0
+CRF.US,D,20250219,000000,8.96,8.97,8.9,8.93,457072,0
+CRF.US,D,20250220,000000,8.93,8.95,8.81,8.94,788513,0
+CRF.US,D,20250221,000000,8.94,8.94,8.845,8.88,1368390,0
+CRF.US,D,20250224,000000,8.12,8.28,7.9,8.03,4435369,0
+CRF.US,D,20250225,000000,8.045,8.24,8.03,8.17,1588528,0
+CRF.US,D,20250226,000000,8.22,8.24,7.7,7.89,3017804,0
+CRF.US,D,20250227,000000,7.91,7.94,7.45,7.46,3810868,0
+CRF.US,D,20250228,000000,7.57,7.83,7.45,7.74,1837894,0
+CRF.US,D,20250303,000000,7.83,7.89,7.57,7.64,1629091,0
+CRF.US,D,20250304,000000,7.58,7.7099,7.45,7.6,1184228,0
+CRF.US,D,20250305,000000,7.65,7.75,7.62,7.68,706460,0
+CRF.US,D,20250306,000000,7.65,7.735,7.58,7.61,765028,0
+CRF.US,D,20250307,000000,7.62,7.69,7.51,7.66,787623,0
+CRF.US,D,20250310,000000,7.61,7.675,7.5,7.59,1174248,0
+CRF.US,D,20250311,000000,7.525,7.71,7.51,7.59,1200412,0
+CRF.US,D,20250312,000000,7.66,7.73,7.6,7.67,913149,0
+CRF.US,D,20250313,000000,7.68,7.74,7.5,7.52,2111280,0
+CRF.US,D,20250314,000000,7.465,7.5,7.4,7.44,1037197,0
+CRF.US,D,20250317,000000,7.44,7.44,7.35,7.35,1187396,0
+CRF.US,D,20250318,000000,7.37,7.4,7.28,7.3,807103,0
+CRF.US,D,20250319,000000,7.295,7.39,7.295,7.36,875435,0
+CRF.US,D,20250320,000000,7.37,7.38,7.32,7.35,459681,0
+CRF.US,D,20250321,000000,7.35,7.37,7.3,7.35,497772,0
+CRF.US,D,20250324,000000,7.39,7.506,7.3801,7.44,968472,0
+CRF.US,D,20250325,000000,7.45,7.515,7.44,7.47,400076,0
+CRF.US,D,20250326,000000,7.45,7.47,7.345,7.39,490642,0
+CRF.US,D,20250327,000000,7.38,7.38,7.3,7.37,340027,0
+CRF.US,D,20250328,000000,7.37,7.38,7.17,7.17,726646,0
+CRF.US,D,20250331,000000,7.105,7.2,6.99,7.18,1396772,0
+CRF.US,D,20250401,000000,7.1699,7.32,7.155,7.23,577324,0
+CRF.US,D,20250402,000000,7.2199,7.27,7.196,7.25,445059,0
+CRF.US,D,20250403,000000,7.03,7.175,6.96,6.98,1594004,0
+CRF.US,D,20250404,000000,6.81,6.8499,6.44,6.62,2195240,0
+CRF.US,D,20250407,000000,5.98,6.66,5.81,6.44,3474907,0
+CRF.US,D,20250408,000000,6.8086,6.9,6.45,6.47,2660081,0
+CRF.US,D,20250409,000000,6.4108,7.065,6.26,7,2559139,0
+CRF.US,D,20250410,000000,6.9,7,6.67,6.91,1557589,0
+CRF.US,D,20250411,000000,6.8701,7.03,6.78,6.96,1620024,0
+CRF.US,D,20250414,000000,7.01,7.14,6.935,7.03,3102339,0
+CRF.US,D,20250415,000000,6.895,7.015,6.77,6.86,4287218,0
+CRF.US,D,20250416,000000,6.85,6.86,6.5617,6.6,2171746,0
+CRF.US,D,20250417,000000,6.7,6.79,6.6,6.72,2108815,0
+CRF.US,D,20250421,000000,6.465,6.6,6.295,6.45,1950650,0
+CRF.US,D,20250422,000000,6.502,6.5107,6.43,6.49,1703325,0
+CRF.US,D,20250423,000000,6.63,6.6978,6.51,6.51,1576974,0
+CRF.US,D,20250424,000000,6.54,6.71,6.53,6.71,1049487,0
+CRF.US,D,20250425,000000,6.7,6.76,6.66,6.71,907092,0
+CRF.US,D,20250428,000000,6.71,6.74,6.65,6.65,694845,0
+CRF.US,D,20250429,000000,6.65,6.73,6.62,6.72,884443,0
+CRF.US,D,20250430,000000,6.71,6.71,6.6,6.69,877387,0
+CRF.US,D,20250501,000000,6.71,6.75,6.695,6.73,965874,0
+CRF.US,D,20250502,000000,6.795,6.92,6.75,6.88,1068209,0
+CRF.US,D,20250505,000000,6.84,6.87,6.79,6.82,847985,0
+CRF.US,D,20250506,000000,6.76,6.79,6.68,6.68,909163,0
+CRF.US,D,20250507,000000,6.72,6.78,6.7,6.71,937013,0
+CRF.US,D,20250508,000000,6.76,6.86,6.75,6.85,928899,0
+CRF.US,D,20250509,000000,6.85,6.86,6.78,6.79,924674,0
+CRF.US,D,20250512,000000,6.89,7.05904,6.86,7.02,1815342,0
+CRF.US,D,20250513,000000,7.02,7.11,7.015,7.08,1768252,0
+CRF.US,D,20250514,000000,7.105,7.1079,7.05,7.06,2534869,0
+CRF.US,D,20250515,000000,6.91,6.99,6.89,6.92,1963633,0
+CRF.US,D,20250516,000000,6.99,7.11,6.95,7.06,2384715,0
+CRF.US,D,20250519,000000,7.012,7.23,7,7.2,1191378,0
+CRF.US,D,20250520,000000,7.245,7.27,7.21,7.27,859541,0
+CRF.US,D,20250521,000000,7.215,7.23,7.1,7.12,870564,0
+CRF.US,D,20250522,000000,7.11,7.165,7.09,7.12,629408,0
+CRF.US,D,20250523,000000,7.02,7.11,6.99,7.05,1290201,0
+CRF.US,D,20250527,000000,7.13,7.26,7.12,7.26,1299077,0
+CRF.US,D,20250528,000000,7.2601,7.3,7.26,7.29,785690,0
+CRF.US,D,20250529,000000,7.32,7.425,7.3,7.4,1214212,0
+CRF.US,D,20250530,000000,7.44,7.57,7.38,7.57,1884895,0
+CRF.US,D,20250602,000000,7.56,7.58,7.53,7.58,1058037,0
+CRF.US,D,20250603,000000,7.5718,7.61,7.57,7.6,628604,0
+CRF.US,D,20250604,000000,7.64,7.65,7.6,7.63,642873,0
+CRF.US,D,20250605,000000,7.62,7.66,7.57,7.6,910685,0
+CRF.US,D,20250606,000000,7.63,7.69,7.62,7.66,878484,0
+CRF.US,D,20250609,000000,7.68,7.74,7.64,7.7,1098714,0
+CRF.US,D,20250610,000000,7.72,7.73,7.67,7.73,1126206,0
+CRF.US,D,20250611,000000,7.75,7.75,7.67,7.675,1110204,0
+CRF.US,D,20250612,000000,7.67,7.71,7.65,7.7,945243,0
+CRF.US,D,20250613,000000,7.67,7.69,7.59,7.61,2737799,0
+CRF.US,D,20250616,000000,7.5,7.59,7.5,7.51,1216508,0
+CRF.US,D,20250617,000000,7.495,7.52,7.45,7.46,635542,0
+CRF.US,D,20250618,000000,7.48,7.53,7.47,7.48,466704,0
+CRF.US,D,20250620,000000,7.45,7.5,7.4,7.42,770713,0
+CRF.US,D,20250623,000000,7.42,7.54,7.3822,7.52,926401,0
+CRF.US,D,20250624,000000,7.53,7.6,7.53,7.6,729198,0
+CRF.US,D,20250625,000000,7.5935,7.6,7.54,7.57,581918,0
+CRF.US,D,20250626,000000,7.59,7.59,7.54,7.57,580106,0
+CRF.US,D,20250627,000000,7.56,7.62,7.55,7.6,893216,0
+CRF.US,D,20250630,000000,7.6,7.77,7.6,7.75,1255135,0
+CRF.US,D,20250701,000000,7.7816,7.92,7.7655,7.87,1772312,0
+CRF.US,D,20250702,000000,7.875,7.88,7.8,7.82,951351,0
+CRF.US,D,20250703,000000,7.85,7.935,7.84,7.93,431115,0
+CRF.US,D,20250707,000000,7.92,7.92,7.83,7.85,985407,0
+CRF.US,D,20250708,000000,7.84,7.91,7.83,7.87,600432,0
+CRF.US,D,20250709,000000,7.895,7.92,7.88,7.89,637456,0
+CRF.US,D,20250710,000000,7.88,7.93,7.8696,7.91,598124,0
+CRF.US,D,20250711,000000,7.93,7.94,7.87,7.94,1102269,0
+CRF.US,D,20250714,000000,7.94,7.9752,7.92,7.96,3083414,0
+CRF.US,D,20250715,000000,7.848,7.86,7.7,7.73,1578818,0
+CRF.US,D,20250716,000000,7.73,7.74,7.67,7.69,737764,0
+CRF.US,D,20250717,000000,7.71,7.74,7.7,7.73,670495,0
+CRF.US,D,20250718,000000,7.76,7.79,7.7,7.72,594373,0
+CRF.US,D,20250721,000000,7.73,7.77,7.7,7.72,687822,0
+CRF.US,D,20250722,000000,7.71,7.74,7.7,7.73,472094,0
+CRF.US,D,20250723,000000,7.75,7.87,7.74,7.85,854451,0
+CRF.US,D,20250724,000000,7.87,7.92,7.87,7.9,663540,0
+CRF.US,D,20250725,000000,7.89,7.92,7.85,7.89,615935,0
+CRF.US,D,20250728,000000,7.89,7.9,7.82,7.85,699747,0
+CRF.US,D,20250729,000000,7.878,7.88,7.83,7.85,509588,0
+CRF.US,D,20250730,000000,7.85,7.86,7.8,7.83,741163,0
+CRF.US,D,20250731,000000,7.9,7.91,7.78,7.79,889761,0
+CRF.US,D,20250801,000000,7.73,7.78,7.6601,7.73,1188711,0
+CRF.US,D,20250804,000000,7.74,7.79,7.7326,7.78,971701,0
+CRF.US,D,20250805,000000,7.79,7.8052,7.75,7.75,418260,0
+CRF.US,D,20250806,000000,7.7599,7.8365,7.75,7.82,566723,0
+CRF.US,D,20250807,000000,7.85,7.878,7.8,7.83,515653,0
+CRF.US,D,20250808,000000,7.84,7.8954,7.83,7.89,620591,0
+CRF.US,D,20250811,000000,7.89,7.92,7.85,7.88,820512,0
+CRF.US,D,20250812,000000,7.91,7.92,7.8622,7.92,758279,0
+CRF.US,D,20250813,000000,7.92,7.93,7.88,7.92,834622,0
+CRF.US,D,20250814,000000,7.92,7.95,7.9,7.92,2724458,0
+CRF.US,D,20250815,000000,7.8017,7.81,7.77,7.77,821854,0
+CRF.US,D,20250818,000000,7.75,7.79,7.73,7.79,741096,0
+CRF.US,D,20250819,000000,7.79,7.8,7.71,7.76,712344,0
+CRF.US,D,20250820,000000,7.75,7.76,7.68,7.76,868771,0
+CRF.US,D,20250821,000000,7.745,7.75,7.71,7.74,346885,0
+CRF.US,D,20250822,000000,7.73,7.85,7.73,7.82,939835,0
+CRF.US,D,20250825,000000,7.83,7.84,7.81,7.81,740165,0
+CRF.US,D,20250826,000000,7.8182,7.85,7.8035,7.85,418526,0
+CRF.US,D,20250827,000000,7.835,7.85,7.82,7.85,528189,0
+CRF.US,D,20250828,000000,7.85,7.87,7.84,7.87,452578,0
+CRF.US,D,20250829,000000,7.88,7.88,7.83,7.86,901192,0
+CRF.US,D,20250902,000000,7.81,7.8341,7.77,7.81,1098377,0
+CRF.US,D,20250903,000000,7.82,7.89,7.81,7.86,614501,0
+CRF.US,D,20250904,000000,7.87,7.92,7.87,7.92,928208,0
+CRF.US,D,20250905,000000,7.93,7.94,7.86,7.92,732679,0
+CRF.US,D,20250908,000000,7.9337,7.94,7.92,7.92,1044197,0
+CRF.US,D,20250909,000000,7.94,7.94,7.9,7.93,641478,0
+CRF.US,D,20250910,000000,7.93,7.95,7.91,7.92,816148,0
+CRF.US,D,20250911,000000,7.905,7.99,7.9,7.96,1207834,0
+CRF.US,D,20250912,000000,7.98,8.02,7.95,8,4013544,0
+CRF.US,D,20250915,000000,7.85,7.91,7.85,7.88,705449,0
+CRF.US,D,20250916,000000,7.89,7.89,7.84,7.87,725176,0
+CRF.US,D,20250917,000000,7.86,7.92,7.85,7.89,983288,0
+CRF.US,D,20250918,000000,7.9,7.96,7.9,7.95,512112,0
+CRF.US,D,20250919,000000,7.96,7.99,7.94,7.98,808228,0
+CRF.US,D,20250922,000000,7.97,8.02,7.96,7.99,610993,0
+CRF.US,D,20250923,000000,8,8,7.925,7.94,502755,0
+CRF.US,D,20250924,000000,7.95,7.96,7.91,7.95,626505,0
+CRF.US,D,20250925,000000,7.92,7.9414,7.87,7.92,948767,0
+CRF.US,D,20250926,000000,7.93,7.98,7.91,7.97,418224,0
+CRF.US,D,20250929,000000,7.96,8,7.95,8,632262,0
+CRF.US,D,20250930,000000,7.98,8.05,7.96,8.04,862175,0
+CRF.US,D,20251001,000000,8.04,8.11,8.0265,8.09,617751,0
+CRF.US,D,20251002,000000,8.09,8.1,8.08,8.1,379563,0
+CRF.US,D,20251003,000000,8.11,8.14,8.0732,8.1,862029,0
+CRF.US,D,20251006,000000,8.1189,8.13,8.09,8.13,572658,0
+CRF.US,D,20251007,000000,8.14,8.19,8.12,8.19,1062537,0
+CRF.US,D,20251008,000000,8.1999,8.23,8.19,8.21,617109,0
+CRF.US,D,20251009,000000,8.22,8.25,8.17,8.19,1519514,0
+CRF.US,D,20251010,000000,8.2,8.235,7.98,7.99,2043250,0
+CRF.US,D,20251013,000000,8.14,8.18,8.06,8.13,2043280,0
+CRF.US,D,20251014,000000,8.11,8.14,8.03,8.13,3125084,0
+CRF.US,D,20251015,000000,7.99,8.067173,7.97,8.04,1616329,0
+CRF.US,D,20251016,000000,8.05,8.07,7.92,7.94,1222426,0
+CRF.US,D,20251017,000000,7.925,8.03,7.88,7.99,927100,0
+CRF.US,D,20251020,000000,8,8.05,7.97,7.99,858374,0
+CRF.US,D,20251021,000000,7.99,7.995,7.92,7.95,739044,0
+CRF.US,D,20251022,000000,7.937,7.95,7.86,7.87,959564,0
+CRF.US,D,20251023,000000,7.89,7.96,7.8805,7.92,555080,0
+CRF.US,D,20251024,000000,7.95,7.98,7.93,7.94,748742,0
+CRF.US,D,20251027,000000,7.98,8.0499,7.96,8,715173,0
+CRF.US,D,20251028,000000,8.0056,8.08,7.98,8.04,641118,0
+CRF.US,D,20251029,000000,8.03,8.09,8.02,8.04,670963,0
+CRF.US,D,20251030,000000,8.0475,8.09,8.01,8.03,723282,0
+CRF.US,D,20251031,000000,8.07,8.1,8.035,8.07,877629,0
+CRF.US,D,20251103,000000,8.09,8.11,8.05,8.11,661442,0
+CRF.US,D,20251104,000000,8.065,8.08,8,8.04,960613,0
+CRF.US,D,20251105,000000,8.04,8.08,8.02,8.07,606156,0
+CRF.US,D,20251106,000000,8.09,8.1,7.96,8,1058137,0
+CRF.US,D,20251107,000000,7.99,8,7.9,7.96,2643643,0
+CRF.US,D,20251110,000000,8.06,8.09,8.03,8.07,841343,0
+CRF.US,D,20251111,000000,8.05,8.08,8.04,8.07,1111789,0
+CRF.US,D,20251112,000000,8.07,8.08,8.03,8.08,985184,0
+CRF.US,D,20251113,000000,8.07,8.09,7.96,7.98,4497812,0
+CRF.US,D,20251114,000000,7.77,7.88,7.72,7.81,1548829,0
+CRF.US,D,20251117,000000,7.8,7.85,7.74,7.79,1208397,0
+CRF.US,D,20251118,000000,7.75,7.8099,7.71,7.77,1003129,0
+CRF.US,D,20251119,000000,7.785,7.84,7.76,7.81,773627,0
+CRF.US,D,20251120,000000,7.89,7.92,7.72,7.73,1002789,0
+CRF.US,D,20251121,000000,7.75,7.75,7.58,7.71,1899331,0
+CRF.US,D,20251124,000000,7.71,7.8,7.69,7.75,1144175,0
+CRF.US,D,20251125,000000,7.7447,7.87,7.73,7.86,1146476,0
+CRF.US,D,20251126,000000,7.88,7.96,7.86,7.95,637613,0
+CRF.US,D,20251128,000000,7.94,7.99,7.93,7.99,921724,0
+CRF.US,D,20251201,000000,7.94,7.99,7.9367,7.97,871250,0
+CRF.US,D,20251202,000000,7.972,8,7.95,7.96,1124130,0
+CRF.US,D,20251203,000000,7.98,8,7.96,7.98,570465,0
+CRF.US,D,20251204,000000,8,8.02,7.98,8,616336,0
+CRF.US,D,20251205,000000,8.0087,8.03,8,8.02,563864,0
+CRF.US,D,20251208,000000,8.0372,8.05,7.96,7.97,1068893,0
+CRF.US,D,20251209,000000,7.98,7.9998,7.95,7.96,712317,0
+CRF.US,D,20251210,000000,7.985,8.0383,7.92,8.02,894989,0
+CRF.US,D,20251211,000000,7.99,8.03,7.95,7.98,1166395,0
+CRF.US,D,20251212,000000,8,8.02,7.95,8,4885861,0
+CRF.US,D,20251215,000000,7.88,7.9,7.83,7.85,852992,0
+CRF.US,D,20251216,000000,7.86,7.87,7.79,7.8,958205,0
+CRF.US,D,20251217,000000,7.835,7.8403,7.78,7.79,688554,0
+CRF.US,D,20251218,000000,7.83,7.88,7.81,7.85,687144,0
+CRF.US,D,20251219,000000,7.85,7.92,7.845,7.91,618132,0
+CRF.US,D,20251222,000000,7.925,7.94,7.92,7.92,523041,0
+CRF.US,D,20251223,000000,7.91,7.9775,7.91,7.96,708929,0
+CRF.US,D,20251224,000000,7.97,7.99,7.96,7.98,429005,0
+CRF.US,D,20251226,000000,7.9897,8,7.98,7.98,485030,0
+CRF.US,D,20251229,000000,7.9797,7.99,7.96,7.97,748386,0
+CRF.US,D,20251230,000000,7.96,8,7.96,7.98,886421,0
+CRF.US,D,20251231,000000,7.99,8.05,7.97,8.01,1173263,0
+CRF.US,D,20260102,000000,8.02,8.06,8.01,8.05,4458645,0
+CRF.US,D,20260105,000000,8.07,8.1,8.07,8.09,5430735,0
+CRF.US,D,20260106,000000,8.09,8.12,8.07,8.09,796442,0
+CRF.US,D,20260107,000000,8.09,8.11,8.08,8.09,903248,0
+CRF.US,D,20260108,000000,8.09,8.09,8.03,8.04,945663,0
+CRF.US,D,20260109,000000,8.07,8.09,8.05,8.07,842093,0
+CRF.US,D,20260112,000000,8.08,8.14,8.07,8.11,5636433,0
+CRF.US,D,20260113,000000,8.1374,8.15,8.11,8.14,1714525,0
+CRF.US,D,20260114,000000,8.1397,8.16,8.12,8.16,3876871,0
+CRF.US,D,20260115,000000,8.0316,8.07,7.98,8.01,1784948,0
+CRF.US,D,20260116,000000,8,8.03,7.99,8.01,1132194,0
+CRF.US,D,20260120,000000,7.94,7.97,7.91,7.91,2284810,0
+CRF.US,D,20260121,000000,7.93,7.97,7.91,7.94,1043390,0
+CRF.US,D,20260122,000000,7.985,8,7.95,7.96,757939,0
+CRF.US,D,20260123,000000,7.96,7.9783,7.96,7.97,827268,0
+CRF.US,D,20260126,000000,7.97,8,7.96,7.98,1089681,0
+CRF.US,D,20260127,000000,7.98,8.02,7.95,7.96,939241,0
+CRF.US,D,20260128,000000,7.99,7.99,7.9,7.91,1135072,0
+CRF.US,D,20260129,000000,7.92,7.93,7.84,7.9,1637677,0
+CRF.US,D,20260130,000000,7.8976,8,7.8976,7.93,1260642,0
+CRF.US,D,20260202,000000,7.91,7.96,7.9,7.93,1326978,0
+CRF.US,D,20260203,000000,7.94,7.94,7.635,7.8,3378515,0
+CRF.US,D,20260204,000000,7.8176,7.82,7.7,7.75,1599637,0
+CRF.US,D,20260205,000000,7.71,7.75,7.65,7.68,1589610,0
+CRF.US,D,20260206,000000,7.7,7.8,7.69,7.79,2071253,0
+CRF.US,D,20260209,000000,7.8,7.8,7.73,7.74,2315929,0
+CRF.US,D,20260210,000000,7.755,7.76,7.67,7.68,1120769,0
+CRF.US,D,20260211,000000,7.7,7.715,7.63,7.65,1721290,0
+CRF.US,D,20260212,000000,7.67,7.76,7.55,7.55,1942091,0
+CRF.US,D,20260213,000000,7.57,7.62,7.49,7.6,4965962,0
+CRF.US,D,20260217,000000,7.37,7.4,7.2,7.2,2449113,0
+CRF.US,D,20260218,000000,7.25,7.3,6.86,6.94,4916724,0
diff --git a/daily/us/nysemkt stocks/cvm.us.txt b/daily/us/nysemkt stocks/cvm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7197fd7cddd89e3b441545d24101482992980341
--- /dev/null
+++ b/daily/us/nysemkt stocks/cvm.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CVM.US,D,20050225,000000,5400,5625,5325,5625,18.8999,0
+CVM.US,D,20050228,000000,5625,5700,5475,5475,12.3666,0
+CVM.US,D,20050301,000000,5700,5700,5475,5550,6.79999,0
+CVM.US,D,20050302,000000,5625,5625,5400,5400,20.7999,0
+CVM.US,D,20050303,000000,5400,5625,5175,5400,32.0333,0
+CVM.US,D,20050304,000000,5475,5550,5175,5400,25.4666,0
+CVM.US,D,20050307,000000,5325,5550,5325,5475,5.19999,0
+CVM.US,D,20050308,000000,5400,5550,5325,5475,7.79999,0
+CVM.US,D,20050309,000000,5475,5475,5325,5400,5.99999,0
+CVM.US,D,20050310,000000,5175,5400,5100,5250,29.3666,0
+CVM.US,D,20050311,000000,5400,5400,5175,5175,16.2666,0
+CVM.US,D,20050314,000000,5250,5400,4875,5100,23.4333,0
+CVM.US,D,20050315,000000,5100,5100,4875,4950,11.1666,0
+CVM.US,D,20050316,000000,4800,4950,4725,4800,24.3333,0
+CVM.US,D,20050317,000000,4725,4875,4650,4875,9.56666,0
+CVM.US,D,20050318,000000,4800,5400,4800,5100,23.2666,0
+CVM.US,D,20050321,000000,5100,5100,4875,5100,5.26666,0
+CVM.US,D,20050322,000000,5100,5250,5025,5250,9.36666,0
+CVM.US,D,20050323,000000,5250,5475,5025,5175,9.36666,0
+CVM.US,D,20050324,000000,5025,5175,4950,5175,9.76666,0
+CVM.US,D,20050328,000000,4950,5100,4875,4875,9.23333,0
+CVM.US,D,20050329,000000,5100,5175,4875,4875,7.66666,0
+CVM.US,D,20050330,000000,4875,5175,4875,5025,8.23333,0
+CVM.US,D,20050331,000000,4950,5175,4875,4875,12.8999,0
+CVM.US,D,20050401,000000,4800,4875,4650,4650,17.9333,0
+CVM.US,D,20050404,000000,4650,5100,4650,4800,27.0333,0
+CVM.US,D,20050405,000000,4725,4875,4500,4500,40.8666,0
+CVM.US,D,20050406,000000,4575,4725,4350,4575,28.5333,0
+CVM.US,D,20050407,000000,4575,4650,4425,4500,13.3999,0
+CVM.US,D,20050408,000000,4575,4650,4500,4500,11.1666,0
+CVM.US,D,20050411,000000,4425,4650,4350,4425,13.6333,0
+CVM.US,D,20050412,000000,4350,4575,4350,4500,16.0333,0
+CVM.US,D,20050413,000000,4500,4500,4275,4350,11.2999,0
+CVM.US,D,20050414,000000,4275,4350,4125,4275,17.6999,0
+CVM.US,D,20050415,000000,4350,4350,4125,4200,7.83333,0
+CVM.US,D,20050418,000000,4200,4350,4125,4200,13.1666,0
+CVM.US,D,20050419,000000,4350,4350,4125,4200,16.7333,0
+CVM.US,D,20050420,000000,4275,4275,4125,4200,6.49999,0
+CVM.US,D,20050421,000000,4200,4350,4125,4200,7.26666,0
+CVM.US,D,20050422,000000,4275,4350,4050,4200,15.6999,0
+CVM.US,D,20050425,000000,4200,4200,3750,3975,35.7999,0
+CVM.US,D,20050426,000000,4050,4050,3825,3975,14.0333,0
+CVM.US,D,20050427,000000,3825,3900,3750,3825,11.8999,0
+CVM.US,D,20050428,000000,3750,3825,3600,3750,23.3666,0
+CVM.US,D,20050429,000000,3750,3900,3600,3825,8.06666,0
+CVM.US,D,20050502,000000,3900,4050,3750,3975,12.9999,0
+CVM.US,D,20050503,000000,3825,3975,3825,3900,9.36666,0
+CVM.US,D,20050504,000000,3975,3975,3825,3975,6.19999,0
+CVM.US,D,20050505,000000,3975,3975,3750,3900,4.79999,0
+CVM.US,D,20050506,000000,3825,3825,3750,3825,6.49999,0
+CVM.US,D,20050509,000000,3750,3825,3750,3825,7.43333,0
+CVM.US,D,20050510,000000,3750,3825,3675,3825,3.46666,0
+CVM.US,D,20050511,000000,3750,3900,3675,3900,12.8666,0
+CVM.US,D,20050512,000000,3750,3975,3750,3975,11.2333,0
+CVM.US,D,20050513,000000,3975,4050,3825,3825,12.8666,0
+CVM.US,D,20050516,000000,3900,4350,3900,4275,39.5666,0
+CVM.US,D,20050517,000000,4350,4725,4350,4650,47.3666,0
+CVM.US,D,20050518,000000,4725,5175,4650,4800,41.0333,0
+CVM.US,D,20050519,000000,4725,5175,4725,5100,27.6666,0
+CVM.US,D,20050520,000000,5100,5475,5100,5325,46.7333,0
+CVM.US,D,20050523,000000,5400,5400,4725,4950,24.5999,0
+CVM.US,D,20050524,000000,4800,5100,4650,4650,13.4666,0
+CVM.US,D,20050525,000000,5025,5025,4650,4800,11.1333,0
+CVM.US,D,20050526,000000,4725,4875,4650,4725,12.5333,0
+CVM.US,D,20050527,000000,4650,4725,4500,4500,12.8333,0
+CVM.US,D,20050531,000000,4500,4650,4500,4575,5.76666,0
+CVM.US,D,20050601,000000,4650,5325,4650,5175,47.1999,0
+CVM.US,D,20050602,000000,5175,5250,4500,4500,63.2999,0
+CVM.US,D,20050603,000000,4425,4425,4350,4350,15.8333,0
+CVM.US,D,20050606,000000,4650,4650,4425,4425,16.3666,0
+CVM.US,D,20050607,000000,4350,4650,4350,4650,15.7999,0
+CVM.US,D,20050608,000000,4650,4650,4425,4500,15.8999,0
+CVM.US,D,20050609,000000,4425,4500,4350,4350,10.7333,0
+CVM.US,D,20050610,000000,4350,4425,4275,4350,16.4333,0
+CVM.US,D,20050613,000000,4275,4350,4125,4200,12.3999,0
+CVM.US,D,20050614,000000,4275,4350,4125,4200,10.6666,0
+CVM.US,D,20050615,000000,4125,4275,4125,4125,13.1666,0
+CVM.US,D,20050616,000000,4200,4275,4125,4275,8.59999,0
+CVM.US,D,20050617,000000,4200,4275,4125,4275,7.13333,0
+CVM.US,D,20050620,000000,4125,4275,4125,4125,9.49999,0
+CVM.US,D,20050621,000000,4125,4200,4050,4050,7.09999,0
+CVM.US,D,20050622,000000,4050,4200,3975,3975,19.9666,0
+CVM.US,D,20050623,000000,4050,4125,3975,4125,12.0333,0
+CVM.US,D,20050624,000000,4050,4200,4050,4125,10.3999,0
+CVM.US,D,20050627,000000,3975,3975,3600,3675,96.1333,0
+CVM.US,D,20050628,000000,3750,3900,3600,3675,28.5333,0
+CVM.US,D,20050629,000000,3825,3825,3675,3675,25.4999,0
+CVM.US,D,20050630,000000,3825,3900,3750,3900,9.59999,0
+CVM.US,D,20050701,000000,3825,3900,3750,3750,11.9666,0
+CVM.US,D,20050705,000000,3675,3825,3600,3750,28.5666,0
+CVM.US,D,20050706,000000,3750,3750,3600,3750,17.4666,0
+CVM.US,D,20050707,000000,3675,3750,3600,3750,10.3999,0
+CVM.US,D,20050708,000000,3600,3900,3600,3750,12.7999,0
+CVM.US,D,20050711,000000,3750,3900,3750,3825,8.39999,0
+CVM.US,D,20050712,000000,3825,3900,3750,3750,12.3999,0
+CVM.US,D,20050713,000000,3825,3825,3675,3675,12.3666,0
+CVM.US,D,20050714,000000,3750,4500,3750,4275,50.6666,0
+CVM.US,D,20050715,000000,4275,4425,4200,4275,18.5333,0
+CVM.US,D,20050718,000000,4275,4500,4275,4500,24.7333,0
+CVM.US,D,20050719,000000,4425,4425,3825,4050,27.8999,0
+CVM.US,D,20050720,000000,3975,4050,3900,3975,17.0999,0
+CVM.US,D,20050721,000000,3975,4050,3825,4050,8.86666,0
+CVM.US,D,20050722,000000,3900,4050,3900,4050,9.13333,0
+CVM.US,D,20050725,000000,3900,4050,3900,3900,13.1999,0
+CVM.US,D,20050726,000000,3900,3900,3750,3825,17.1333,0
+CVM.US,D,20050727,000000,3825,3825,3750,3825,9.96666,0
+CVM.US,D,20050728,000000,3750,3900,3750,3750,15.6666,0
+CVM.US,D,20050729,000000,3750,4125,3750,4050,16.3333,0
+CVM.US,D,20050801,000000,3975,4050,3750,3900,7.46666,0
+CVM.US,D,20050802,000000,3975,3975,3750,3750,7.03333,0
+CVM.US,D,20050803,000000,3750,3900,3750,3825,13.4666,0
+CVM.US,D,20050804,000000,3825,3825,3675,3750,23.1333,0
+CVM.US,D,20050805,000000,3750,3750,3675,3750,15.3999,0
+CVM.US,D,20050808,000000,3675,3750,3600,3675,8.93333,0
+CVM.US,D,20050809,000000,3750,3750,3600,3600,14.6666,0
+CVM.US,D,20050810,000000,3750,3750,3600,3600,18.5666,0
+CVM.US,D,20050811,000000,3600,3675,3525,3525,19.6999,0
+CVM.US,D,20050812,000000,3600,3750,3525,3675,23.5666,0
+CVM.US,D,20050815,000000,3600,3750,3525,3675,7.86666,0
+CVM.US,D,20050816,000000,3750,3750,3525,3600,13.9999,0
+CVM.US,D,20050817,000000,3525,3600,3450,3525,23.8333,0
+CVM.US,D,20050818,000000,3525,3750,3375,3600,40.4666,0
+CVM.US,D,20050819,000000,3600,3750,3600,3675,7.43333,0
+CVM.US,D,20050822,000000,3600,3825,3600,3675,16.8666,0
+CVM.US,D,20050823,000000,3975,4425,3900,4425,149.099,0
+CVM.US,D,20050824,000000,4350,4425,4050,4125,35.8999,0
+CVM.US,D,20050825,000000,4125,4125,3975,3975,15.0999,0
+CVM.US,D,20050826,000000,4050,4125,3975,4125,3.73333,0
+CVM.US,D,20050829,000000,4125,4125,3900,4125,9.33333,0
+CVM.US,D,20050830,000000,4125,4125,3825,3900,14.6333,0
+CVM.US,D,20050831,000000,3975,3975,3825,3825,9.59999,0
+CVM.US,D,20050901,000000,3825,3975,3825,3975,12.6333,0
+CVM.US,D,20050902,000000,3900,4050,3825,3825,7.39999,0
+CVM.US,D,20050906,000000,3825,3975,3825,3900,17.2666,0
+CVM.US,D,20050907,000000,3750,3900,3750,3900,19.0666,0
+CVM.US,D,20050908,000000,3900,3900,3750,3750,10.1333,0
+CVM.US,D,20050909,000000,3825,3825,3750,3825,10.1999,0
+CVM.US,D,20050912,000000,3825,3900,3750,3900,11.9999,0
+CVM.US,D,20050913,000000,3900,3900,3825,3825,10.1333,0
+CVM.US,D,20050914,000000,3900,3900,3750,3825,9.06666,0
+CVM.US,D,20050915,000000,3900,3900,3825,3825,8.29999,0
+CVM.US,D,20050916,000000,3825,3900,3750,3825,13.5333,0
+CVM.US,D,20050919,000000,3750,3825,3675,3675,11.9333,0
+CVM.US,D,20050920,000000,3750,3750,3675,3750,18.3999,0
+CVM.US,D,20050921,000000,3675,3750,3600,3600,28.6333,0
+CVM.US,D,20050922,000000,3750,3825,3600,3675,18.0999,0
+CVM.US,D,20050923,000000,3675,3675,3600,3600,6.83333,0
+CVM.US,D,20050926,000000,3600,3675,3525,3600,17.6333,0
+CVM.US,D,20050927,000000,3675,3675,3525,3525,15.3999,0
+CVM.US,D,20050928,000000,3600,3675,3525,3600,12.7999,0
+CVM.US,D,20050929,000000,3600,3600,3450,3450,15.8333,0
+CVM.US,D,20050930,000000,3525,3600,3525,3525,8.06666,0
+CVM.US,D,20051003,000000,3600,3675,3525,3600,16.4999,0
+CVM.US,D,20051004,000000,3525,3675,3525,3600,8.99999,0
+CVM.US,D,20051005,000000,3675,3675,3450,3600,21.9666,0
+CVM.US,D,20051006,000000,3600,3600,3450,3450,10.1999,0
+CVM.US,D,20051007,000000,3450,3525,3450,3450,11.6999,0
+CVM.US,D,20051010,000000,3450,3525,3450,3450,7.33333,0
+CVM.US,D,20051011,000000,3450,3450,3375,3450,23.4999,0
+CVM.US,D,20051012,000000,3450,3450,3375,3450,7.39999,0
+CVM.US,D,20051013,000000,3450,3450,3375,3450,23.9999,0
+CVM.US,D,20051014,000000,3375,3450,3300,3375,12.7333,0
+CVM.US,D,20051017,000000,3375,4125,3375,4050,93.4666,0
+CVM.US,D,20051018,000000,4050,4050,3675,3750,32.3333,0
+CVM.US,D,20051019,000000,3750,3750,3525,3675,17.9666,0
+CVM.US,D,20051020,000000,3525,3900,3525,3825,19.0666,0
+CVM.US,D,20051021,000000,3900,3900,3675,3825,18.1999,0
+CVM.US,D,20051024,000000,3825,3825,3600,3600,26.3999,0
+CVM.US,D,20051025,000000,3750,3750,3600,3750,13.6333,0
+CVM.US,D,20051026,000000,3675,3750,3600,3600,13.2999,0
+CVM.US,D,20051027,000000,3675,3750,3600,3675,6.56666,0
+CVM.US,D,20051028,000000,3750,3750,3675,3750,11.1333,0
+CVM.US,D,20051031,000000,3750,3825,3675,3825,14.3999,0
+CVM.US,D,20051101,000000,3825,4050,3825,3975,37.1999,0
+CVM.US,D,20051102,000000,4050,4200,3900,4200,25.0999,0
+CVM.US,D,20051103,000000,4200,5175,4125,4950,108.066,0
+CVM.US,D,20051104,000000,4875,4875,4275,4500,49.2333,0
+CVM.US,D,20051107,000000,4500,4575,4350,4500,13.5333,0
+CVM.US,D,20051108,000000,4500,4500,4200,4425,27.7666,0
+CVM.US,D,20051109,000000,4425,4425,4125,4125,22.6999,0
+CVM.US,D,20051110,000000,4200,4425,3975,4200,72.0666,0
+CVM.US,D,20051111,000000,4350,4350,3975,4125,9.79999,0
+CVM.US,D,20051114,000000,3975,4050,3900,3975,11.6666,0
+CVM.US,D,20051115,000000,3900,3975,3750,3975,20.3999,0
+CVM.US,D,20051116,000000,3900,3975,3750,3900,11.0666,0
+CVM.US,D,20051117,000000,3825,3900,3675,3825,27.2666,0
+CVM.US,D,20051118,000000,3750,3825,3675,3750,16.7999,0
+CVM.US,D,20051121,000000,3750,3750,3600,3675,12.1999,0
+CVM.US,D,20051122,000000,3675,3900,3675,3900,25.7666,0
+CVM.US,D,20051123,000000,3825,3900,3750,3900,13.2333,0
+CVM.US,D,20051125,000000,3975,4050,3825,4050,5.26666,0
+CVM.US,D,20051128,000000,3975,3975,3750,3825,18.8333,0
+CVM.US,D,20051129,000000,3825,3900,3675,3750,27.6666,0
+CVM.US,D,20051130,000000,3750,3750,3675,3750,21.7999,0
+CVM.US,D,20051201,000000,3675,3825,3675,3675,16.6666,0
+CVM.US,D,20051202,000000,3750,3975,3675,3900,35.9333,0
+CVM.US,D,20051205,000000,5175,5175,4200,4650,243.499,0
+CVM.US,D,20051206,000000,4800,4875,4350,4575,125.699,0
+CVM.US,D,20051207,000000,4650,4650,4125,4350,48.6666,0
+CVM.US,D,20051208,000000,4275,4275,4125,4200,16.7999,0
+CVM.US,D,20051209,000000,4050,4200,4050,4200,30.0666,0
+CVM.US,D,20051212,000000,4275,4350,4200,4350,32.7999,0
+CVM.US,D,20051213,000000,4350,4350,4125,4200,17.9666,0
+CVM.US,D,20051214,000000,4275,4275,4050,4125,19.6999,0
+CVM.US,D,20051215,000000,4200,4200,3975,3975,23.6999,0
+CVM.US,D,20051216,000000,4050,4125,3975,3975,16.2666,0
+CVM.US,D,20051219,000000,3900,3975,3750,3825,30.5999,0
+CVM.US,D,20051220,000000,3900,3900,3750,3750,21.1999,0
+CVM.US,D,20051221,000000,3825,3825,3675,3750,29.6333,0
+CVM.US,D,20051222,000000,3825,3825,3675,3825,23.7999,0
+CVM.US,D,20051223,000000,3750,3825,3750,3825,9.16666,0
+CVM.US,D,20051227,000000,3825,3825,3675,3675,37.7333,0
+CVM.US,D,20051228,000000,3675,3750,3675,3750,20.6666,0
+CVM.US,D,20051229,000000,3750,3825,3675,3750,21.5666,0
+CVM.US,D,20051230,000000,3675,3750,3600,3675,31.4333,0
+CVM.US,D,20060103,000000,3675,3750,3600,3675,14.1666,0
+CVM.US,D,20060104,000000,3750,3750,3675,3675,15.7666,0
+CVM.US,D,20060105,000000,3750,3900,3750,3750,18.7333,0
+CVM.US,D,20060106,000000,3825,4350,3825,4200,63.6666,0
+CVM.US,D,20060109,000000,4125,4125,3825,4050,31.0333,0
+CVM.US,D,20060110,000000,3975,4125,3900,3975,11.5333,0
+CVM.US,D,20060111,000000,3900,4125,3900,4050,10.6333,0
+CVM.US,D,20060112,000000,4125,4125,3900,3900,17.3333,0
+CVM.US,D,20060113,000000,3975,4050,3900,3900,7.89999,0
+CVM.US,D,20060117,000000,4050,4125,3975,4125,17.1999,0
+CVM.US,D,20060118,000000,3975,3975,3675,3825,84.6666,0
+CVM.US,D,20060119,000000,3825,4350,3825,3975,60.9999,0
+CVM.US,D,20060120,000000,3975,4050,3900,4050,32.8999,0
+CVM.US,D,20060123,000000,4050,4125,3900,4125,24.0333,0
+CVM.US,D,20060124,000000,4125,4275,3975,4275,35.1333,0
+CVM.US,D,20060125,000000,4275,4275,4050,4050,15.6333,0
+CVM.US,D,20060126,000000,3975,4050,3900,3975,37.4333,0
+CVM.US,D,20060127,000000,3900,3975,3825,3900,24.9333,0
+CVM.US,D,20060130,000000,3975,3975,3825,3825,16.9999,0
+CVM.US,D,20060131,000000,3825,3900,3825,3900,13.0999,0
+CVM.US,D,20060201,000000,3825,4050,3825,3975,13.9999,0
+CVM.US,D,20060202,000000,4050,4125,3900,4050,27.2666,0
+CVM.US,D,20060203,000000,4050,4050,3900,4050,10.1999,0
+CVM.US,D,20060206,000000,3975,4125,3900,3900,10.7666,0
+CVM.US,D,20060207,000000,3900,4050,3900,3900,17.9333,0
+CVM.US,D,20060208,000000,3900,3975,3750,3825,55.2333,0
+CVM.US,D,20060209,000000,3825,3900,3750,3750,26.8999,0
+CVM.US,D,20060210,000000,3825,3900,3750,3900,13.9333,0
+CVM.US,D,20060213,000000,3975,4050,3900,3975,49.0666,0
+CVM.US,D,20060214,000000,4050,4050,3900,4050,17.8999,0
+CVM.US,D,20060215,000000,4050,4050,3975,4050,11.1666,0
+CVM.US,D,20060216,000000,4125,4350,4050,4125,47.1666,0
+CVM.US,D,20060217,000000,4200,4575,4200,4500,72.9666,0
+CVM.US,D,20060221,000000,4500,5625,4050,4950,259.333,0
+CVM.US,D,20060222,000000,4875,4950,4575,4800,67.9999,0
+CVM.US,D,20060223,000000,4950,5250,4950,5100,91.6999,0
+CVM.US,D,20060224,000000,5175,5700,5175,5700,117.666,0
+CVM.US,D,20060227,000000,5925,6375,5700,6300,151.433,0
+CVM.US,D,20060228,000000,6225,6900,6225,6675,243.233,0
+CVM.US,D,20060301,000000,6750,7950,6375,6675,359.566,0
+CVM.US,D,20060302,000000,6825,6825,5625,6000,180.133,0
+CVM.US,D,20060303,000000,6000,6075,5700,5850,62.2333,0
+CVM.US,D,20060306,000000,6000,6075,5775,5925,47.0333,0
+CVM.US,D,20060307,000000,5925,5925,5625,5775,32.1333,0
+CVM.US,D,20060308,000000,5775,6225,5250,6075,189.266,0
+CVM.US,D,20060309,000000,6000,6450,6000,6075,72.2999,0
+CVM.US,D,20060310,000000,6075,6300,5850,6225,42.9666,0
+CVM.US,D,20060313,000000,6225,6225,5850,6000,38.9333,0
+CVM.US,D,20060314,000000,6000,6075,5850,6000,30.7666,0
+CVM.US,D,20060315,000000,6000,6000,5625,5775,28.5333,0
+CVM.US,D,20060316,000000,5700,6000,5625,5700,36.7333,0
+CVM.US,D,20060317,000000,5625,5925,5625,5925,28.6333,0
+CVM.US,D,20060320,000000,5925,5925,5700,5925,31.7333,0
+CVM.US,D,20060321,000000,5850,5925,5625,5850,46.0666,0
+CVM.US,D,20060322,000000,5775,5850,5625,5775,20.3999,0
+CVM.US,D,20060323,000000,5700,5775,5550,5550,21.9999,0
+CVM.US,D,20060324,000000,5550,5550,5025,5100,100.866,0
+CVM.US,D,20060327,000000,5025,5100,4875,5025,44.0999,0
+CVM.US,D,20060328,000000,5025,5025,4875,4950,22.9999,0
+CVM.US,D,20060329,000000,5025,5625,5025,5475,43.7999,0
+CVM.US,D,20060330,000000,5625,5625,5100,5250,20.8999,0
+CVM.US,D,20060331,000000,5100,5550,4875,5475,46.6666,0
+CVM.US,D,20060403,000000,5325,6375,5325,6150,126.499,0
+CVM.US,D,20060404,000000,6525,13350,6525,12975,1647.49,0
+CVM.US,D,20060405,000000,11400,11475,9000,9375,1329.73,0
+CVM.US,D,20060406,000000,10050,12600,9825,10800,907.266,0
+CVM.US,D,20060407,000000,11250,12150,10800,11175,513.199,0
+CVM.US,D,20060410,000000,11250,12000,9750,10200,396.733,0
+CVM.US,D,20060411,000000,10200,10200,8625,9075,370.666,0
+CVM.US,D,20060412,000000,8700,9225,8250,8700,178.199,0
+CVM.US,D,20060413,000000,9000,9825,8925,9450,200.233,0
+CVM.US,D,20060417,000000,10125,10275,9600,9825,135.833,0
+CVM.US,D,20060418,000000,10050,10050,9375,9525,102.899,0
+CVM.US,D,20060419,000000,9825,10275,9375,9825,163.066,0
+CVM.US,D,20060420,000000,10125,11325,9825,9975,122.533,0
+CVM.US,D,20060421,000000,9975,10125,9375,9675,123.433,0
+CVM.US,D,20060424,000000,9450,9600,9150,9150,80.7666,0
+CVM.US,D,20060425,000000,9375,9600,9000,9525,64.8666,0
+CVM.US,D,20060426,000000,9750,9975,9375,9375,85.7333,0
+CVM.US,D,20060427,000000,9375,9750,9375,9600,49.8999,0
+CVM.US,D,20060428,000000,9675,9750,9450,9600,46.8666,0
+CVM.US,D,20060501,000000,9675,9975,9000,9375,157.599,0
+CVM.US,D,20060502,000000,9450,9525,7950,8325,202.333,0
+CVM.US,D,20060503,000000,8250,8550,7875,8400,112.099,0
+CVM.US,D,20060504,000000,8175,9000,8025,8325,116.199,0
+CVM.US,D,20060505,000000,8250,8475,8100,8175,45.6999,0
+CVM.US,D,20060508,000000,8100,8925,8100,8700,125.133,0
+CVM.US,D,20060509,000000,8700,8775,8475,8625,57.1999,0
+CVM.US,D,20060510,000000,8625,8775,8475,8550,64.8666,0
+CVM.US,D,20060511,000000,8325,8625,7950,7950,79.9999,0
+CVM.US,D,20060512,000000,7875,7875,7125,7200,112.633,0
+CVM.US,D,20060515,000000,6900,7125,6375,6600,73.3333,0
+CVM.US,D,20060516,000000,6525,6675,6300,6525,36.0666,0
+CVM.US,D,20060517,000000,6300,6525,5850,6150,75.2333,0
+CVM.US,D,20060518,000000,6075,6750,6075,6450,44.4666,0
+CVM.US,D,20060519,000000,6375,6450,6225,6375,22.4666,0
+CVM.US,D,20060522,000000,6375,6375,6150,6375,35.6666,0
+CVM.US,D,20060523,000000,6375,8700,6225,8025,286.033,0
+CVM.US,D,20060524,000000,8550,8925,7125,7350,224.833,0
+CVM.US,D,20060525,000000,7425,7500,6750,6975,59.7999,0
+CVM.US,D,20060526,000000,7050,7125,6825,6975,23.7999,0
+CVM.US,D,20060530,000000,7350,7425,7050,7125,22.2333,0
+CVM.US,D,20060531,000000,7050,7125,6825,6900,23.0333,0
+CVM.US,D,20060601,000000,6900,7050,6825,6825,21.5333,0
+CVM.US,D,20060602,000000,7200,7200,6750,6900,17.4333,0
+CVM.US,D,20060605,000000,7050,7050,6675,6750,19.0666,0
+CVM.US,D,20060606,000000,6675,6675,6300,6375,38.9999,0
+CVM.US,D,20060607,000000,6300,6525,6075,6300,29.0333,0
+CVM.US,D,20060608,000000,6150,6450,6000,6075,27.0666,0
+CVM.US,D,20060609,000000,6225,6375,6075,6150,18.5666,0
+CVM.US,D,20060612,000000,6150,6300,5625,5700,36.1333,0
+CVM.US,D,20060613,000000,5700,5925,5550,5700,36.6666,0
+CVM.US,D,20060614,000000,5925,5925,5700,5850,16.6333,0
+CVM.US,D,20060615,000000,5850,6000,5700,5850,17.5999,0
+CVM.US,D,20060616,000000,5700,5850,5475,5775,23.9999,0
+CVM.US,D,20060619,000000,5625,6000,5625,6000,18.8666,0
+CVM.US,D,20060620,000000,6225,6600,6225,6450,62.8666,0
+CVM.US,D,20060621,000000,6750,7125,6750,6975,65.4666,0
+CVM.US,D,20060622,000000,7050,7275,6825,6900,48.5999,0
+CVM.US,D,20060623,000000,6900,7050,6300,6450,27.5999,0
+CVM.US,D,20060626,000000,6450,6750,6450,6450,11.1666,0
+CVM.US,D,20060627,000000,6525,6600,6225,6375,17.3333,0
+CVM.US,D,20060628,000000,6375,6525,6150,6300,7.79999,0
+CVM.US,D,20060629,000000,6300,6525,6150,6450,21.9666,0
+CVM.US,D,20060630,000000,6450,6525,6150,6450,14.5333,0
+CVM.US,D,20060703,000000,6450,6525,6300,6375,3.93333,0
+CVM.US,D,20060705,000000,6300,6300,6000,6075,22.5333,0
+CVM.US,D,20060706,000000,6000,6225,6000,6150,16.6999,0
+CVM.US,D,20060707,000000,6150,6150,6000,6075,11.8999,0
+CVM.US,D,20060710,000000,6000,6150,6000,6075,10.4999,0
+CVM.US,D,20060711,000000,6075,6075,5925,6000,13.1666,0
+CVM.US,D,20060712,000000,5925,6300,5925,6300,31.1333,0
+CVM.US,D,20060713,000000,6225,6900,6075,6600,38.3333,0
+CVM.US,D,20060714,000000,6750,6750,6150,6375,10.0666,0
+CVM.US,D,20060717,000000,6300,6300,6000,6000,13.5333,0
+CVM.US,D,20060718,000000,6075,6150,5850,6000,18.5333,0
+CVM.US,D,20060719,000000,5925,6075,5850,6075,14.1333,0
+CVM.US,D,20060720,000000,5925,6375,5850,6225,9.46666,0
+CVM.US,D,20060721,000000,6075,6300,6075,6225,5.53333,0
+CVM.US,D,20060724,000000,6225,6375,6000,6225,7.39999,0
+CVM.US,D,20060725,000000,6150,6450,6075,6300,15.3999,0
+CVM.US,D,20060726,000000,6150,6300,6075,6225,7.93333,0
+CVM.US,D,20060727,000000,6225,6225,6000,6075,10.0333,0
+CVM.US,D,20060728,000000,6150,6300,5850,6150,20.5666,0
+CVM.US,D,20060731,000000,6075,6075,5925,6000,8.79999,0
+CVM.US,D,20060801,000000,6000,6225,5850,5925,12.9333,0
+CVM.US,D,20060802,000000,6000,6000,5850,6000,10.1333,0
+CVM.US,D,20060803,000000,5850,6000,5850,5925,17.8666,0
+CVM.US,D,20060804,000000,5925,5925,5625,5625,31.1333,0
+CVM.US,D,20060807,000000,5625,5850,5550,5625,40.6666,0
+CVM.US,D,20060808,000000,5625,5625,5550,5550,20.9666,0
+CVM.US,D,20060809,000000,5625,5625,4875,5025,57.5333,0
+CVM.US,D,20060810,000000,5025,5175,4575,4800,33.1333,0
+CVM.US,D,20060811,000000,4650,4875,4650,4875,31.1333,0
+CVM.US,D,20060814,000000,4875,4950,4725,4875,26.2333,0
+CVM.US,D,20060815,000000,4875,4875,3975,4350,113.399,0
+CVM.US,D,20060816,000000,4425,4650,4425,4575,26.9999,0
+CVM.US,D,20060817,000000,4575,4575,4350,4500,36.2999,0
+CVM.US,D,20060818,000000,4500,4500,4350,4500,18.6666,0
+CVM.US,D,20060821,000000,4500,4575,4350,4500,8.53333,0
+CVM.US,D,20060822,000000,4425,4500,4350,4425,7.53333,0
+CVM.US,D,20060823,000000,4350,4500,4350,4500,15.5666,0
+CVM.US,D,20060824,000000,4425,4500,4425,4425,16.7999,0
+CVM.US,D,20060825,000000,4350,4575,4350,4575,16.8666,0
+CVM.US,D,20060828,000000,4500,4950,4500,4800,35.5999,0
+CVM.US,D,20060829,000000,4800,4875,4725,4725,11.0333,0
+CVM.US,D,20060830,000000,4725,5100,4650,5025,26.5333,0
+CVM.US,D,20060831,000000,5100,5100,4950,5100,8.66666,0
+CVM.US,D,20060901,000000,5100,5100,4950,5025,11.8999,0
+CVM.US,D,20060905,000000,5025,5100,4875,4875,12.6999,0
+CVM.US,D,20060906,000000,4875,4950,4725,4725,27.1666,0
+CVM.US,D,20060907,000000,4650,4650,4425,4575,21.4999,0
+CVM.US,D,20060908,000000,4500,4575,4425,4500,19.7999,0
+CVM.US,D,20060911,000000,4500,4500,4275,4350,37.8999,0
+CVM.US,D,20060912,000000,4425,4500,4350,4425,13.3999,0
+CVM.US,D,20060913,000000,4425,4500,4350,4425,11.8666,0
+CVM.US,D,20060914,000000,4500,4500,4350,4425,7.76666,0
+CVM.US,D,20060915,000000,4425,4425,4275,4425,12.8333,0
+CVM.US,D,20060918,000000,4425,4500,4275,4350,19.4333,0
+CVM.US,D,20060919,000000,4350,4425,4200,4350,15.4666,0
+CVM.US,D,20060920,000000,4350,4725,4275,4575,115.366,0
+CVM.US,D,20060921,000000,4575,4650,4500,4575,27.4999,0
+CVM.US,D,20060922,000000,4575,5025,4575,4950,39.0999,0
+CVM.US,D,20060925,000000,5025,5175,4725,4800,28.4333,0
+CVM.US,D,20060926,000000,4800,4875,4500,4725,17.2666,0
+CVM.US,D,20060927,000000,4800,4800,4575,4725,15.8666,0
+CVM.US,D,20060928,000000,4650,4725,4575,4650,21.0666,0
+CVM.US,D,20060929,000000,4650,4650,4500,4650,12.9999,0
+CVM.US,D,20061002,000000,4575,4650,4500,4575,17.6999,0
+CVM.US,D,20061003,000000,4725,5100,4500,4950,40.1666,0
+CVM.US,D,20061004,000000,4725,5175,4725,4950,34.3333,0
+CVM.US,D,20061005,000000,5025,5100,4800,4875,19.4666,0
+CVM.US,D,20061006,000000,5025,5025,4800,4950,14.2333,0
+CVM.US,D,20061009,000000,5025,5175,4950,5100,24.9333,0
+CVM.US,D,20061010,000000,5100,5100,4800,4875,15.2333,0
+CVM.US,D,20061011,000000,4950,5100,4800,4875,12.2666,0
+CVM.US,D,20061012,000000,4875,5025,4875,4875,9.59999,0
+CVM.US,D,20061013,000000,4800,5100,4800,5025,23.3999,0
+CVM.US,D,20061016,000000,4950,5775,4950,5700,68.1999,0
+CVM.US,D,20061017,000000,5850,6075,5625,5700,34.9333,0
+CVM.US,D,20061018,000000,5850,5925,5475,5475,27.1333,0
+CVM.US,D,20061019,000000,5475,5700,5250,5325,21.9333,0
+CVM.US,D,20061020,000000,5250,5325,5250,5250,18.4666,0
+CVM.US,D,20061023,000000,5325,5400,5250,5325,15.1666,0
+CVM.US,D,20061024,000000,5400,5925,5325,5850,34.2666,0
+CVM.US,D,20061025,000000,6000,6000,5625,5850,19.9999,0
+CVM.US,D,20061026,000000,5775,5850,5550,5700,15.2999,0
+CVM.US,D,20061027,000000,5700,5700,5250,5250,22.4333,0
+CVM.US,D,20061030,000000,5250,5325,5250,5325,11.3999,0
+CVM.US,D,20061031,000000,5325,5325,5175,5175,14.9666,0
+CVM.US,D,20061101,000000,5175,5250,4875,4950,35.4999,0
+CVM.US,D,20061102,000000,4950,5025,4875,5025,25.4666,0
+CVM.US,D,20061103,000000,5025,5100,4950,5025,9.36666,0
+CVM.US,D,20061106,000000,4950,5100,4950,4950,16.4333,0
+CVM.US,D,20061107,000000,4950,5100,4875,5025,16.5999,0
+CVM.US,D,20061108,000000,5025,5025,4875,4950,17.7999,0
+CVM.US,D,20061109,000000,4950,5025,4725,4725,19.5333,0
+CVM.US,D,20061110,000000,4725,4950,4725,4875,13.8666,0
+CVM.US,D,20061113,000000,5025,5100,4725,5100,27.7999,0
+CVM.US,D,20061114,000000,5100,5175,4875,5025,25.3999,0
+CVM.US,D,20061115,000000,4950,5100,4875,5025,19.9666,0
+CVM.US,D,20061116,000000,5025,5100,4950,5100,5.79999,0
+CVM.US,D,20061117,000000,5100,5175,4950,5025,11.5333,0
+CVM.US,D,20061120,000000,5025,5250,4875,5100,17.1333,0
+CVM.US,D,20061121,000000,5025,5250,5025,5175,5.56666,0
+CVM.US,D,20061122,000000,5025,5250,4950,5025,12.7666,0
+CVM.US,D,20061124,000000,5025,5025,4875,4875,16.9666,0
+CVM.US,D,20061127,000000,5025,5100,4950,4950,13.3333,0
+CVM.US,D,20061128,000000,4950,5100,4875,5025,13.4666,0
+CVM.US,D,20061129,000000,4950,4950,4875,4875,8.73333,0
+CVM.US,D,20061130,000000,4950,4950,4725,4800,25.5333,0
+CVM.US,D,20061201,000000,4725,4875,4725,4725,21.3333,0
+CVM.US,D,20061204,000000,4650,4725,4575,4575,29.5333,0
+CVM.US,D,20061205,000000,4575,4650,4575,4575,12.0999,0
+CVM.US,D,20061206,000000,4575,4725,4575,4725,18.9333,0
+CVM.US,D,20061207,000000,4575,4650,4500,4650,31.8666,0
+CVM.US,D,20061208,000000,4575,4650,4500,4650,35.4666,0
+CVM.US,D,20061211,000000,4650,4650,4500,4575,19.5999,0
+CVM.US,D,20061212,000000,4500,4500,4350,4350,41.4666,0
+CVM.US,D,20061213,000000,4500,4500,4275,4350,27.1666,0
+CVM.US,D,20061214,000000,4350,4425,4275,4425,18.0999,0
+CVM.US,D,20061215,000000,4350,4425,4275,4350,23.2666,0
+CVM.US,D,20061218,000000,4275,4350,4125,4125,40.5333,0
+CVM.US,D,20061219,000000,4125,4650,4125,4350,113.466,0
+CVM.US,D,20061220,000000,4575,4575,4275,4500,35.3666,0
+CVM.US,D,20061221,000000,4500,4575,4350,4425,11.2999,0
+CVM.US,D,20061222,000000,4425,4500,4350,4425,12.9333,0
+CVM.US,D,20061226,000000,4425,4575,4275,4350,35.4666,0
+CVM.US,D,20061227,000000,4350,4500,4275,4425,21.9999,0
+CVM.US,D,20061228,000000,4425,4425,4200,4350,16.0666,0
+CVM.US,D,20061229,000000,4350,4350,4125,4200,58.1333,0
+CVM.US,D,20070103,000000,4200,4500,4200,4350,35.9333,0
+CVM.US,D,20070104,000000,4425,4500,4350,4425,16.3999,0
+CVM.US,D,20070105,000000,4500,4650,4425,4650,25.8999,0
+CVM.US,D,20070108,000000,4725,4725,4500,4650,14.7333,0
+CVM.US,D,20070109,000000,4500,4725,4425,4575,22.2999,0
+CVM.US,D,20070110,000000,4725,4725,4350,4575,22.2999,0
+CVM.US,D,20070111,000000,4575,4650,4350,4500,26.0333,0
+CVM.US,D,20070112,000000,4425,4575,4350,4425,8.93333,0
+CVM.US,D,20070116,000000,4350,6000,4275,5250,327.133,0
+CVM.US,D,20070117,000000,5550,5550,4875,4950,46.5666,0
+CVM.US,D,20070118,000000,4725,5025,4725,5025,32.2333,0
+CVM.US,D,20070119,000000,5100,5100,4875,4950,15.0666,0
+CVM.US,D,20070122,000000,5175,5700,4875,4950,41.6999,0
+CVM.US,D,20070123,000000,4950,4950,4875,4950,10.4333,0
+CVM.US,D,20070124,000000,5175,5175,4875,5100,17.5333,0
+CVM.US,D,20070125,000000,5100,5100,4950,5025,14.4666,0
+CVM.US,D,20070126,000000,5025,5100,5025,5100,25.1666,0
+CVM.US,D,20070129,000000,5100,5475,5025,5250,39.7666,0
+CVM.US,D,20070130,000000,5250,5400,5025,5250,23.2999,0
+CVM.US,D,20070131,000000,5325,5475,5100,5475,36.4999,0
+CVM.US,D,20070201,000000,5550,6300,5550,6000,94.1333,0
+CVM.US,D,20070202,000000,6150,6750,5475,6075,169.966,0
+CVM.US,D,20070205,000000,6075,6750,5700,6375,123.099,0
+CVM.US,D,20070206,000000,6375,6450,5850,6225,65.7999,0
+CVM.US,D,20070207,000000,6300,6675,6000,6000,40.8999,0
+CVM.US,D,20070208,000000,6000,6150,5700,5775,32.3333,0
+CVM.US,D,20070209,000000,5775,6000,5775,6000,25.6999,0
+CVM.US,D,20070212,000000,6000,6225,5850,5925,24.9999,0
+CVM.US,D,20070213,000000,5850,6000,5850,5925,16.3999,0
+CVM.US,D,20070214,000000,5925,6000,5775,5925,19.6333,0
+CVM.US,D,20070215,000000,5775,5775,5550,5775,40.5999,0
+CVM.US,D,20070216,000000,5700,5775,5550,5625,13.5999,0
+CVM.US,D,20070220,000000,5625,5775,5550,5625,26.0666,0
+CVM.US,D,20070221,000000,5475,5850,5475,5550,20.5666,0
+CVM.US,D,20070222,000000,5625,5625,5475,5475,11.3999,0
+CVM.US,D,20070223,000000,5475,5475,5100,5250,35.6666,0
+CVM.US,D,20070226,000000,5325,5550,5250,5475,62.3333,0
+CVM.US,D,20070227,000000,5400,5475,5175,5325,44.7333,0
+CVM.US,D,20070228,000000,5175,5400,5100,5325,11.0666,0
+CVM.US,D,20070301,000000,5325,5325,5100,5175,29.8333,0
+CVM.US,D,20070302,000000,5100,5250,5100,5250,21.1999,0
+CVM.US,D,20070305,000000,5250,5250,4875,5025,33.9333,0
+CVM.US,D,20070306,000000,4875,5175,4875,5100,19.4999,0
+CVM.US,D,20070307,000000,5025,5175,4950,5025,13.8333,0
+CVM.US,D,20070308,000000,5100,5100,4950,4950,13.7666,0
+CVM.US,D,20070309,000000,4875,5100,4875,5100,10.8666,0
+CVM.US,D,20070312,000000,5100,5475,5100,5400,44.0666,0
+CVM.US,D,20070313,000000,5400,5475,4950,5025,30.0999,0
+CVM.US,D,20070314,000000,5100,5475,5025,5250,20.5333,0
+CVM.US,D,20070315,000000,5325,5325,5175,5175,7.29999,0
+CVM.US,D,20070316,000000,5175,5250,5025,5025,17.4666,0
+CVM.US,D,20070319,000000,5250,5400,5175,5325,54.1999,0
+CVM.US,D,20070320,000000,5325,5625,5325,5550,28.8333,0
+CVM.US,D,20070321,000000,5850,6075,5625,5775,52.1666,0
+CVM.US,D,20070322,000000,5850,6000,5475,5550,32.4333,0
+CVM.US,D,20070323,000000,5625,5925,5475,5475,8.03333,0
+CVM.US,D,20070326,000000,5400,5700,5325,5325,24.7999,0
+CVM.US,D,20070327,000000,5475,5925,5325,5700,14.3333,0
+CVM.US,D,20070328,000000,5700,5775,5400,5550,10.6333,0
+CVM.US,D,20070329,000000,5625,5700,5550,5550,13.8333,0
+CVM.US,D,20070330,000000,5700,5700,5550,5700,7.56666,0
+CVM.US,D,20070402,000000,5700,5700,5400,5475,49.7333,0
+CVM.US,D,20070403,000000,5700,5850,5475,5475,18.3333,0
+CVM.US,D,20070404,000000,5550,5550,5400,5400,19.0999,0
+CVM.US,D,20070405,000000,5475,5625,5400,5475,15.5333,0
+CVM.US,D,20070409,000000,5625,5850,5475,5550,27.3999,0
+CVM.US,D,20070410,000000,5475,5700,5475,5550,19.1999,0
+CVM.US,D,20070411,000000,5700,5850,5475,5550,51.1999,0
+CVM.US,D,20070412,000000,5475,5625,5475,5550,30.8666,0
+CVM.US,D,20070413,000000,5475,5625,5400,5475,32.5333,0
+CVM.US,D,20070416,000000,5475,5550,5400,5475,12.4333,0
+CVM.US,D,20070417,000000,5550,5700,5475,5625,16.2333,0
+CVM.US,D,20070418,000000,5550,6075,5475,6075,106.833,0
+CVM.US,D,20070419,000000,6000,6075,5850,5850,35.6999,0
+CVM.US,D,20070420,000000,5850,6000,5850,5925,20.4666,0
+CVM.US,D,20070423,000000,6000,6075,5850,6000,15.8999,0
+CVM.US,D,20070424,000000,5850,6450,5850,6075,73.4666,0
+CVM.US,D,20070425,000000,6000,6300,6000,6300,28.7333,0
+CVM.US,D,20070426,000000,6300,6675,6300,6675,74.9999,0
+CVM.US,D,20070427,000000,6750,6750,6375,6675,67.2999,0
+CVM.US,D,20070430,000000,6600,6600,6375,6525,55.3999,0
+CVM.US,D,20070501,000000,6525,7275,6450,6600,190.266,0
+CVM.US,D,20070502,000000,6750,6750,6450,6600,47.7999,0
+CVM.US,D,20070503,000000,6600,6900,6450,6450,89.5666,0
+CVM.US,D,20070504,000000,6600,6825,6450,6750,66.6666,0
+CVM.US,D,20070507,000000,6825,7125,6750,6900,110.899,0
+CVM.US,D,20070508,000000,6975,7275,6750,7200,181.433,0
+CVM.US,D,20070509,000000,7200,7200,6375,6600,116.766,0
+CVM.US,D,20070510,000000,6600,6675,6075,6150,53.8666,0
+CVM.US,D,20070511,000000,6225,6225,6075,6225,27.4666,0
+CVM.US,D,20070514,000000,6150,6525,6150,6225,37.5666,0
+CVM.US,D,20070515,000000,6150,6600,6000,6525,91.1333,0
+CVM.US,D,20070516,000000,6525,7050,6525,6825,123.099,0
+CVM.US,D,20070517,000000,7125,7125,6675,6750,31.8666,0
+CVM.US,D,20070518,000000,6825,6975,6675,6675,95.8666,0
+CVM.US,D,20070521,000000,6825,7050,6450,6750,87.9333,0
+CVM.US,D,20070522,000000,7050,7050,6675,6825,61.6333,0
+CVM.US,D,20070523,000000,6825,8100,6600,6750,188.366,0
+CVM.US,D,20070524,000000,6750,6750,6300,6300,58.5666,0
+CVM.US,D,20070525,000000,6375,6450,6150,6300,34.8666,0
+CVM.US,D,20070529,000000,6375,6600,6225,6300,29.4333,0
+CVM.US,D,20070530,000000,6075,6225,6000,6000,34.2999,0
+CVM.US,D,20070531,000000,6375,6375,6000,6075,31.6999,0
+CVM.US,D,20070601,000000,6225,6300,6000,6225,17.3999,0
+CVM.US,D,20070604,000000,6300,6450,6150,6450,14.4666,0
+CVM.US,D,20070605,000000,6450,6450,6225,6300,6.33333,0
+CVM.US,D,20070606,000000,6375,6450,6150,6225,14.1999,0
+CVM.US,D,20070607,000000,6450,6450,5325,5625,118.833,0
+CVM.US,D,20070608,000000,5775,6150,5700,6075,41.8666,0
+CVM.US,D,20070611,000000,6150,6150,5775,6000,9.39999,0
+CVM.US,D,20070612,000000,5925,7050,5850,6225,154.066,0
+CVM.US,D,20070613,000000,6525,6525,6225,6375,78.8666,0
+CVM.US,D,20070614,000000,6375,6450,6150,6300,51.3999,0
+CVM.US,D,20070615,000000,6300,6600,6075,6075,21.0666,0
+CVM.US,D,20070618,000000,6375,6450,6075,6225,20.1333,0
+CVM.US,D,20070619,000000,6225,6300,6150,6225,11.5999,0
+CVM.US,D,20070620,000000,6150,6300,6150,6225,13.6333,0
+CVM.US,D,20070621,000000,6225,6225,6150,6150,16.8333,0
+CVM.US,D,20070622,000000,6225,6375,6000,6075,30.4666,0
+CVM.US,D,20070625,000000,6000,6150,5850,5850,20.2333,0
+CVM.US,D,20070626,000000,6000,6075,5850,5850,50.3999,0
+CVM.US,D,20070627,000000,5925,6000,5625,5625,43.2999,0
+CVM.US,D,20070628,000000,5775,5850,5700,5700,22.4999,0
+CVM.US,D,20070629,000000,6000,6000,5550,5550,46.5666,0
+CVM.US,D,20070702,000000,5475,5625,5475,5550,24.1999,0
+CVM.US,D,20070703,000000,5550,5625,5400,5550,19.6666,0
+CVM.US,D,20070705,000000,5550,5625,5475,5625,19.4666,0
+CVM.US,D,20070706,000000,5475,5700,5325,5700,28.7666,0
+CVM.US,D,20070709,000000,5700,5700,5400,5475,12.5666,0
+CVM.US,D,20070710,000000,5625,5625,5400,5550,28.5666,0
+CVM.US,D,20070711,000000,5625,5625,5475,5550,9.76666,0
+CVM.US,D,20070712,000000,5550,5625,5400,5550,17.0666,0
+CVM.US,D,20070713,000000,5400,5475,5175,5400,70.3666,0
+CVM.US,D,20070716,000000,5325,5625,5325,5400,9.69999,0
+CVM.US,D,20070717,000000,5550,5550,5250,5325,17.6666,0
+CVM.US,D,20070718,000000,5325,5400,5250,5325,6.19999,0
+CVM.US,D,20070719,000000,5250,5325,5175,5250,24.0333,0
+CVM.US,D,20070720,000000,5550,5550,5100,5250,18.3999,0
+CVM.US,D,20070723,000000,5175,5250,5025,5025,13.8333,0
+CVM.US,D,20070724,000000,5025,5175,5025,5100,10.2333,0
+CVM.US,D,20070725,000000,5100,5325,5100,5250,13.4333,0
+CVM.US,D,20070726,000000,5100,5175,5025,5100,12.7999,0
+CVM.US,D,20070727,000000,5175,5175,4950,5025,12.6333,0
+CVM.US,D,20070730,000000,5175,5175,4875,5025,21.2999,0
+CVM.US,D,20070731,000000,4875,5250,4875,4875,16.0333,0
+CVM.US,D,20070801,000000,4875,5025,4875,4875,12.7666,0
+CVM.US,D,20070802,000000,4875,5025,4875,5025,4.63333,0
+CVM.US,D,20070803,000000,5025,5025,4875,4950,7.66666,0
+CVM.US,D,20070806,000000,5025,5025,4725,4725,15.3333,0
+CVM.US,D,20070807,000000,4800,4950,4650,4950,15.7666,0
+CVM.US,D,20070808,000000,5025,5100,4650,5025,25.5666,0
+CVM.US,D,20070809,000000,5025,5025,4650,4725,19.2999,0
+CVM.US,D,20070810,000000,4725,4800,4650,4725,22.4666,0
+CVM.US,D,20070813,000000,4725,4800,4725,4800,6.26666,0
+CVM.US,D,20070814,000000,4725,4800,4500,4650,25.6666,0
+CVM.US,D,20070815,000000,4575,4725,4500,4725,18.5333,0
+CVM.US,D,20070816,000000,4725,4725,4275,4500,36.7333,0
+CVM.US,D,20070817,000000,4800,4800,4425,4500,16.7333,0
+CVM.US,D,20070820,000000,4725,4800,4575,4650,16.4333,0
+CVM.US,D,20070821,000000,4725,4725,4575,4725,3.69999,0
+CVM.US,D,20070822,000000,4575,4800,4575,4650,7.39999,0
+CVM.US,D,20070823,000000,4725,4800,4650,4725,11.5666,0
+CVM.US,D,20070824,000000,4725,4800,4650,4650,10.9999,0
+CVM.US,D,20070827,000000,4725,4800,4650,4800,19.5333,0
+CVM.US,D,20070828,000000,4800,4875,4725,4800,15.8666,0
+CVM.US,D,20070829,000000,4875,4950,4800,4950,7.79999,0
+CVM.US,D,20070830,000000,4950,4950,4800,4950,17.5333,0
+CVM.US,D,20070831,000000,4950,5100,4875,5100,15.8333,0
+CVM.US,D,20070904,000000,5100,5100,4650,4800,16.7999,0
+CVM.US,D,20070905,000000,4725,4725,4425,4650,34.5999,0
+CVM.US,D,20070906,000000,4650,4650,4425,4500,25.0333,0
+CVM.US,D,20070907,000000,4650,4650,4425,4575,14.7999,0
+CVM.US,D,20070910,000000,4575,4875,4500,4725,55.1666,0
+CVM.US,D,20070911,000000,4950,4950,4575,4875,28.9999,0
+CVM.US,D,20070912,000000,4725,4800,4575,4650,16.3666,0
+CVM.US,D,20070913,000000,4725,4800,4650,4800,10.1999,0
+CVM.US,D,20070914,000000,4650,4725,4650,4725,11.0333,0
+CVM.US,D,20070917,000000,4725,4875,4725,4875,14.9666,0
+CVM.US,D,20070918,000000,4725,4800,4575,4800,27.8666,0
+CVM.US,D,20070919,000000,4875,4875,4575,4725,38.6333,0
+CVM.US,D,20070920,000000,4725,4725,4650,4725,5.36666,0
+CVM.US,D,20070921,000000,4725,5175,4725,4875,19.3666,0
+CVM.US,D,20070924,000000,4875,4875,4650,4800,23.3333,0
+CVM.US,D,20070925,000000,4800,4800,4650,4800,8.89999,0
+CVM.US,D,20070926,000000,4875,4875,4650,4725,15.3333,0
+CVM.US,D,20070927,000000,4725,4875,4575,4725,30.2666,0
+CVM.US,D,20070928,000000,4725,4800,4575,4725,12.2666,0
+CVM.US,D,20071001,000000,4800,4800,4650,4725,8.79999,0
+CVM.US,D,20071002,000000,4725,4875,4650,4725,25.0333,0
+CVM.US,D,20071003,000000,4725,4800,4725,4800,11.6666,0
+CVM.US,D,20071004,000000,4725,4800,4650,4725,11.4666,0
+CVM.US,D,20071005,000000,4650,4725,4650,4725,10.7333,0
+CVM.US,D,20071008,000000,4725,4800,4650,4650,9.79999,0
+CVM.US,D,20071009,000000,4650,4725,4575,4650,22.3999,0
+CVM.US,D,20071010,000000,4725,4800,4650,4800,12.4666,0
+CVM.US,D,20071011,000000,4800,4800,4650,4800,21.8333,0
+CVM.US,D,20071012,000000,4800,4800,4725,4800,18.0666,0
+CVM.US,D,20071015,000000,4725,4800,4650,4800,14.1666,0
+CVM.US,D,20071016,000000,4800,4800,4650,4725,17.0333,0
+CVM.US,D,20071017,000000,4725,4725,4650,4650,14.2666,0
+CVM.US,D,20071018,000000,4725,4725,4650,4650,10.8999,0
+CVM.US,D,20071019,000000,4725,4725,4575,4650,23.9333,0
+CVM.US,D,20071022,000000,4650,4725,4575,4650,14.9333,0
+CVM.US,D,20071023,000000,4650,4650,4500,4500,21.5666,0
+CVM.US,D,20071024,000000,4575,4650,4500,4650,17.5333,0
+CVM.US,D,20071025,000000,4500,4650,4500,4650,18.9999,0
+CVM.US,D,20071026,000000,4575,4575,4500,4500,17.9333,0
+CVM.US,D,20071029,000000,4500,4650,4500,4500,26.4666,0
+CVM.US,D,20071030,000000,4500,4650,4500,4650,13.7999,0
+CVM.US,D,20071031,000000,4650,4650,4500,4650,17.6999,0
+CVM.US,D,20071101,000000,4650,4650,4500,4575,8.13333,0
+CVM.US,D,20071102,000000,4575,4650,4500,4575,25.5999,0
+CVM.US,D,20071105,000000,4575,4575,4500,4500,15.0666,0
+CVM.US,D,20071106,000000,4500,4575,4425,4500,27.7333,0
+CVM.US,D,20071107,000000,4575,4575,4275,4275,12.3333,0
+CVM.US,D,20071108,000000,4425,4425,4125,4275,35.1999,0
+CVM.US,D,20071109,000000,4425,4425,4200,4425,22.6999,0
+CVM.US,D,20071112,000000,3750,4425,3750,4350,20.6666,0
+CVM.US,D,20071113,000000,4125,4350,4125,4350,13.8666,0
+CVM.US,D,20071114,000000,4500,4500,4125,4350,13.4333,0
+CVM.US,D,20071115,000000,3750,4350,3750,4200,8.76666,0
+CVM.US,D,20071116,000000,4200,4200,4125,4200,30.0333,0
+CVM.US,D,20071119,000000,4200,4200,3975,4200,9.93333,0
+CVM.US,D,20071120,000000,3975,4275,3975,4125,23.2333,0
+CVM.US,D,20071121,000000,4200,4200,4050,4125,13.3999,0
+CVM.US,D,20071123,000000,4200,4200,3975,4125,16.0333,0
+CVM.US,D,20071126,000000,4125,4200,3825,4050,15.8666,0
+CVM.US,D,20071127,000000,4125,4125,3900,4050,17.5666,0
+CVM.US,D,20071128,000000,4050,4050,3900,3975,13.6666,0
+CVM.US,D,20071129,000000,3975,4050,3825,4050,10.5999,0
+CVM.US,D,20071130,000000,4050,4125,3900,4125,38.7999,0
+CVM.US,D,20071203,000000,4125,4125,3975,4125,9.06666,0
+CVM.US,D,20071204,000000,4200,4200,3975,4125,9.93333,0
+CVM.US,D,20071205,000000,4050,4125,3900,3900,9.93333,0
+CVM.US,D,20071206,000000,3900,4050,3900,3975,20.3999,0
+CVM.US,D,20071207,000000,3975,4050,3900,3900,18.1333,0
+CVM.US,D,20071210,000000,3900,3975,3900,3900,16.5999,0
+CVM.US,D,20071211,000000,3900,3975,3825,3900,33.3999,0
+CVM.US,D,20071212,000000,3825,3975,3825,3900,7.76666,0
+CVM.US,D,20071213,000000,3975,4125,3825,4050,23.8333,0
+CVM.US,D,20071214,000000,3975,4200,3975,4200,14.3333,0
+CVM.US,D,20071217,000000,4125,4125,3900,3975,7.33333,0
+CVM.US,D,20071218,000000,3825,4050,3825,4050,13.8999,0
+CVM.US,D,20071219,000000,3900,4125,3900,3975,10.4999,0
+CVM.US,D,20071220,000000,3825,4050,3600,4050,16.9666,0
+CVM.US,D,20071221,000000,3975,4050,3825,3900,11.6666,0
+CVM.US,D,20071224,000000,3900,3900,3825,3900,13.6999,0
+CVM.US,D,20071226,000000,3975,3975,3750,3825,38.7666,0
+CVM.US,D,20071227,000000,3750,3900,3750,3750,16.6333,0
+CVM.US,D,20071228,000000,3750,3825,3750,3825,27.4999,0
+CVM.US,D,20071231,000000,3600,3825,3600,3825,51.3333,0
+CVM.US,D,20080102,000000,3600,3975,3600,3975,10.5999,0
+CVM.US,D,20080103,000000,4050,4050,3825,3975,7.29999,0
+CVM.US,D,20080104,000000,3975,3975,3825,3900,7.46666,0
+CVM.US,D,20080107,000000,3825,3975,3750,3900,9.69999,0
+CVM.US,D,20080108,000000,3900,4050,3825,3900,12.0666,0
+CVM.US,D,20080109,000000,3900,4050,3750,3750,14.7999,0
+CVM.US,D,20080110,000000,3825,3825,3600,3750,25.4666,0
+CVM.US,D,20080111,000000,3900,3900,3675,3750,6.29999,0
+CVM.US,D,20080114,000000,3900,3900,3600,3750,30.5333,0
+CVM.US,D,20080115,000000,3750,3750,3675,3675,7.39999,0
+CVM.US,D,20080116,000000,3750,3750,3675,3750,10.0333,0
+CVM.US,D,20080117,000000,3675,3675,3525,3675,18.9666,0
+CVM.US,D,20080118,000000,3675,3675,3450,3525,14.9333,0
+CVM.US,D,20080122,000000,3525,3600,2775,3450,36.1999,0
+CVM.US,D,20080123,000000,3375,3450,3000,3300,48.0666,0
+CVM.US,D,20080124,000000,3300,3525,3225,3525,14.7999,0
+CVM.US,D,20080125,000000,3525,3525,3450,3525,25.1333,0
+CVM.US,D,20080128,000000,3525,3900,3225,3750,64.6666,0
+CVM.US,D,20080129,000000,3750,3900,3675,3900,23.0999,0
+CVM.US,D,20080130,000000,3975,3975,3750,3900,7.03333,0
+CVM.US,D,20080131,000000,3750,4275,3750,3975,10.5666,0
+CVM.US,D,20080201,000000,3975,4500,3825,4425,19.5333,0
+CVM.US,D,20080204,000000,4575,5475,4500,5175,60.9666,0
+CVM.US,D,20080205,000000,5175,5550,4725,5100,38.1666,0
+CVM.US,D,20080206,000000,5100,5100,4575,4575,29.2333,0
+CVM.US,D,20080207,000000,4575,4725,4125,4125,29.0999,0
+CVM.US,D,20080208,000000,4725,4725,4125,4200,12.3999,0
+CVM.US,D,20080211,000000,4125,4275,4125,4125,11.7999,0
+CVM.US,D,20080212,000000,4050,4200,4050,4200,16.3333,0
+CVM.US,D,20080213,000000,4125,4500,3975,4500,9.83333,0
+CVM.US,D,20080214,000000,4575,4575,3975,4125,15.0999,0
+CVM.US,D,20080215,000000,4125,4275,4125,4275,8.53333,0
+CVM.US,D,20080219,000000,4125,4200,3975,3975,5.39999,0
+CVM.US,D,20080220,000000,4050,4275,3975,3975,14.7999,0
+CVM.US,D,20080221,000000,4125,4125,3975,4125,8.79999,0
+CVM.US,D,20080222,000000,3975,4200,3975,4125,14.0333,0
+CVM.US,D,20080225,000000,3900,4050,3900,3975,20.1666,0
+CVM.US,D,20080226,000000,3975,4200,3975,4125,25.4666,0
+CVM.US,D,20080227,000000,4275,4500,4200,4425,37.8666,0
+CVM.US,D,20080228,000000,4200,4650,4125,4500,17.8999,0
+CVM.US,D,20080229,000000,4350,4800,4350,4800,24.1666,0
+CVM.US,D,20080303,000000,5025,5025,4500,4800,23.4999,0
+CVM.US,D,20080304,000000,5025,5025,4350,4800,10.4333,0
+CVM.US,D,20080305,000000,4875,5025,4575,5025,14.9999,0
+CVM.US,D,20080306,000000,4875,5550,4800,4875,12.3999,0
+CVM.US,D,20080307,000000,5250,5250,4725,4875,16.6666,0
+CVM.US,D,20080310,000000,4725,5175,4575,4575,9.19999,0
+CVM.US,D,20080311,000000,4575,5100,4575,4800,16.3999,0
+CVM.US,D,20080312,000000,4875,5175,4875,5100,45.1333,0
+CVM.US,D,20080313,000000,5100,5100,4800,4875,10.4999,0
+CVM.US,D,20080314,000000,5100,5100,4650,5025,16.9333,0
+CVM.US,D,20080317,000000,5025,5025,4800,5025,3.56666,0
+CVM.US,D,20080318,000000,5250,5250,4875,4950,3.36666,0
+CVM.US,D,20080319,000000,5250,5250,4875,4875,18.4999,0
+CVM.US,D,20080320,000000,4875,4875,4575,4575,11.1333,0
+CVM.US,D,20080324,000000,4650,5025,4575,4950,17.9999,0
+CVM.US,D,20080325,000000,4950,5025,4800,4875,8.13333,0
+CVM.US,D,20080326,000000,4875,5100,4725,5025,16.2333,0
+CVM.US,D,20080327,000000,5025,5025,4800,4800,6.06666,0
+CVM.US,D,20080328,000000,4875,5025,4800,4950,7.53333,0
+CVM.US,D,20080331,000000,5175,5175,4575,5100,13.4333,0
+CVM.US,D,20080401,000000,4875,5250,4875,5175,15.6333,0
+CVM.US,D,20080402,000000,4875,5025,4500,4875,19.5666,0
+CVM.US,D,20080403,000000,4875,4875,4575,4575,54.8999,0
+CVM.US,D,20080404,000000,4575,4875,4575,4875,23.3666,0
+CVM.US,D,20080407,000000,4875,4950,4650,4950,15.3666,0
+CVM.US,D,20080408,000000,4950,5100,4725,5100,15.9999,0
+CVM.US,D,20080409,000000,5025,5250,4950,5175,27.3666,0
+CVM.US,D,20080410,000000,5175,5250,5100,5250,11.4999,0
+CVM.US,D,20080411,000000,5250,5250,4875,5250,20.1999,0
+CVM.US,D,20080414,000000,4875,5250,4875,5250,14.5666,0
+CVM.US,D,20080415,000000,5250,5250,5100,5250,10.7666,0
+CVM.US,D,20080416,000000,4875,5100,4875,5025,20.0333,0
+CVM.US,D,20080417,000000,4875,5250,4875,5175,9.06666,0
+CVM.US,D,20080418,000000,5175,5250,5100,5100,10.0999,0
+CVM.US,D,20080421,000000,5250,5250,5025,5025,13.1999,0
+CVM.US,D,20080422,000000,4875,5175,4875,5175,8.66666,0
+CVM.US,D,20080423,000000,5250,5250,5025,5100,5.83333,0
+CVM.US,D,20080424,000000,5025,5175,5025,5175,2.26666,0
+CVM.US,D,20080425,000000,5175,5175,4950,5025,11.3333,0
+CVM.US,D,20080428,000000,4950,5100,4950,4950,16.8333,0
+CVM.US,D,20080429,000000,4875,5100,4875,4950,7.56666,0
+CVM.US,D,20080430,000000,5025,5175,4950,5175,13.6999,0
+CVM.US,D,20080501,000000,4950,5175,4950,5100,5.19999,0
+CVM.US,D,20080502,000000,5100,5175,5100,5100,11.9999,0
+CVM.US,D,20080505,000000,4950,5175,4950,4950,7.43333,0
+CVM.US,D,20080506,000000,4875,5100,4875,5100,10.7999,0
+CVM.US,D,20080507,000000,5025,5250,4950,5025,7.23333,0
+CVM.US,D,20080508,000000,5025,5175,4875,4875,8.73333,0
+CVM.US,D,20080509,000000,5025,5100,4950,5100,11.4333,0
+CVM.US,D,20080512,000000,5100,5100,4875,5025,4.09999,0
+CVM.US,D,20080513,000000,4950,5100,4950,5100,9.59999,0
+CVM.US,D,20080514,000000,4875,5175,4875,5025,20.3999,0
+CVM.US,D,20080515,000000,4950,5175,4875,5175,22.8666,0
+CVM.US,D,20080516,000000,5250,5250,5100,5175,7.06666,0
+CVM.US,D,20080519,000000,5175,5175,4875,5025,9.26666,0
+CVM.US,D,20080520,000000,4875,4950,4800,4875,21.7666,0
+CVM.US,D,20080521,000000,4800,5025,4725,5025,17.3333,0
+CVM.US,D,20080522,000000,4875,4950,4875,4875,4.99999,0
+CVM.US,D,20080523,000000,5025,5100,4875,4875,12.5333,0
+CVM.US,D,20080527,000000,4950,5175,4725,4875,8.76666,0
+CVM.US,D,20080528,000000,4725,5025,4725,4800,5.46666,0
+CVM.US,D,20080529,000000,5025,5025,4800,4875,7.06666,0
+CVM.US,D,20080530,000000,4800,5175,4725,5175,19.4666,0
+CVM.US,D,20080602,000000,5175,5175,4950,4950,8.63333,0
+CVM.US,D,20080603,000000,4875,5175,4875,4950,10.4666,0
+CVM.US,D,20080604,000000,5025,5175,4950,5100,20.0999,0
+CVM.US,D,20080605,000000,4725,5100,4725,5100,11.5333,0
+CVM.US,D,20080606,000000,5250,5250,4950,4950,13.4333,0
+CVM.US,D,20080609,000000,5100,5100,4950,5100,12.4333,0
+CVM.US,D,20080610,000000,5100,5100,4950,5025,14.3666,0
+CVM.US,D,20080611,000000,5025,5100,4875,4950,4.89999,0
+CVM.US,D,20080612,000000,4950,5100,4950,5025,4.76666,0
+CVM.US,D,20080613,000000,5175,5175,4875,5025,15.0333,0
+CVM.US,D,20080616,000000,4875,5100,4875,4950,3.29999,0
+CVM.US,D,20080617,000000,5250,5400,4875,5250,103.233,0
+CVM.US,D,20080618,000000,5325,5325,4950,5100,13.5333,0
+CVM.US,D,20080619,000000,4950,5100,4950,5100,11.0666,0
+CVM.US,D,20080620,000000,5250,5250,4950,5025,9.89999,0
+CVM.US,D,20080623,000000,5325,5325,5025,5100,15.6666,0
+CVM.US,D,20080624,000000,5325,5325,5100,5175,11.6999,0
+CVM.US,D,20080625,000000,5250,5250,5175,5250,13.0666,0
+CVM.US,D,20080626,000000,5025,5250,5025,5100,19.3333,0
+CVM.US,D,20080627,000000,5100,5175,5025,5100,12.1999,0
+CVM.US,D,20080630,000000,5100,5100,4875,4950,21.9999,0
+CVM.US,D,20080701,000000,4875,5025,4875,4950,10.7999,0
+CVM.US,D,20080702,000000,5100,5100,4875,4875,9.39999,0
+CVM.US,D,20080703,000000,4875,5100,4875,4875,6.86666,0
+CVM.US,D,20080707,000000,4950,5025,4800,4875,7.83333,0
+CVM.US,D,20080708,000000,4875,4950,4725,4800,25.8666,0
+CVM.US,D,20080709,000000,4650,4875,4650,4725,8.66666,0
+CVM.US,D,20080710,000000,4650,4875,4650,4800,12.6666,0
+CVM.US,D,20080711,000000,4725,4875,4650,4650,15.4666,0
+CVM.US,D,20080714,000000,4875,4875,4725,4875,5.59999,0
+CVM.US,D,20080715,000000,4875,4875,4500,4650,23.5999,0
+CVM.US,D,20080716,000000,4875,4875,4500,4575,18.2333,0
+CVM.US,D,20080717,000000,4725,4875,4575,4875,7.79999,0
+CVM.US,D,20080718,000000,4650,4800,4650,4725,4.29999,0
+CVM.US,D,20080721,000000,4650,4875,4650,4875,6.79999,0
+CVM.US,D,20080722,000000,4650,4875,4500,4500,6.79999,0
+CVM.US,D,20080723,000000,4725,4875,4575,4800,4.56666,0
+CVM.US,D,20080724,000000,4725,4800,4650,4650,17.1999,0
+CVM.US,D,20080725,000000,4575,4875,4575,4800,2.23333,0
+CVM.US,D,20080728,000000,4650,4725,4575,4575,3.93333,0
+CVM.US,D,20080729,000000,4650,4725,4575,4650,5.06666,0
+CVM.US,D,20080730,000000,4725,4725,4575,4575,14.7999,0
+CVM.US,D,20080731,000000,4575,4725,4200,4200,21.5333,0
+CVM.US,D,20080801,000000,4125,4650,4125,4425,43.0333,0
+CVM.US,D,20080804,000000,4200,4575,4200,4425,4.33333,0
+CVM.US,D,20080805,000000,4500,4575,4350,4425,6.43333,0
+CVM.US,D,20080806,000000,4500,4650,4425,4425,5.83333,0
+CVM.US,D,20080807,000000,4200,4725,4200,4425,11.8333,0
+CVM.US,D,20080808,000000,4500,4500,4350,4425,3.46666,0
+CVM.US,D,20080811,000000,4575,4875,4350,4800,12.3999,0
+CVM.US,D,20080812,000000,4575,4800,4425,4425,13.4999,0
+CVM.US,D,20080813,000000,4500,4500,4200,4425,26.8333,0
+CVM.US,D,20080814,000000,4500,4500,4275,4350,22.2666,0
+CVM.US,D,20080815,000000,4425,4875,4425,4875,22.8333,0
+CVM.US,D,20080818,000000,4800,4875,4200,4650,24.1666,0
+CVM.US,D,20080819,000000,4650,5850,3825,4200,410.499,0
+CVM.US,D,20080820,000000,4500,4800,4425,4650,89.5666,0
+CVM.US,D,20080821,000000,4875,4875,4425,4500,41.2666,0
+CVM.US,D,20080822,000000,4725,4725,4425,4425,31.2999,0
+CVM.US,D,20080825,000000,4650,4725,4500,4575,27.9666,0
+CVM.US,D,20080826,000000,4725,4725,4425,4425,33.9999,0
+CVM.US,D,20080827,000000,4500,4500,4425,4425,14.2999,0
+CVM.US,D,20080828,000000,4425,4500,4425,4425,27.0666,0
+CVM.US,D,20080829,000000,4500,4500,4425,4500,10.9333,0
+CVM.US,D,20080902,000000,4500,4725,4425,4425,13.9999,0
+CVM.US,D,20080903,000000,4500,4500,4425,4425,28.3999,0
+CVM.US,D,20080904,000000,4500,4500,4350,4350,17.2999,0
+CVM.US,D,20080905,000000,4350,4500,4200,4350,42.5666,0
+CVM.US,D,20080908,000000,4500,4500,4275,4350,17.0333,0
+CVM.US,D,20080909,000000,4425,4500,4275,4425,21.7666,0
+CVM.US,D,20080910,000000,4500,4500,4275,4275,18.9999,0
+CVM.US,D,20080911,000000,4500,4500,4275,4350,11.3999,0
+CVM.US,D,20080912,000000,4275,4500,4275,4275,6.93333,0
+CVM.US,D,20080915,000000,4200,4500,3450,4125,27.0999,0
+CVM.US,D,20080916,000000,4350,4500,4125,4350,18.4999,0
+CVM.US,D,20080917,000000,4275,4425,3750,4425,53.7333,0
+CVM.US,D,20080918,000000,4425,4425,3900,4200,50.8333,0
+CVM.US,D,20080919,000000,4275,4350,3975,4125,12.9999,0
+CVM.US,D,20080922,000000,3900,4500,3900,4125,8.43333,0
+CVM.US,D,20080923,000000,4125,4125,3750,3750,86.4999,0
+CVM.US,D,20080924,000000,3975,3975,3750,3750,20.0666,0
+CVM.US,D,20080925,000000,3900,3900,3675,3750,19.7333,0
+CVM.US,D,20080926,000000,3750,3825,3600,3750,15.6333,0
+CVM.US,D,20080929,000000,3975,3975,3000,3150,106.466,0
+CVM.US,D,20080930,000000,3300,3300,3000,3000,66.7999,0
+CVM.US,D,20081001,000000,3000,3225,3000,3075,48.2999,0
+CVM.US,D,20081002,000000,3300,3300,3075,3225,42.3333,0
+CVM.US,D,20081003,000000,3750,3750,3000,3225,44.0999,0
+CVM.US,D,20081006,000000,3225,3225,3000,3225,35.5333,0
+CVM.US,D,20081007,000000,3000,3150,2625,2925,68.6333,0
+CVM.US,D,20081008,000000,3000,3075,2625,2850,31.8666,0
+CVM.US,D,20081009,000000,3075,3075,2700,2700,23.9333,0
+CVM.US,D,20081010,000000,2700,3075,2100,2625,66.4333,0
+CVM.US,D,20081013,000000,2850,3000,2625,2700,38.6666,0
+CVM.US,D,20081014,000000,2925,2925,2475,2625,25.6999,0
+CVM.US,D,20081015,000000,2850,2850,2625,2625,15.1666,0
+CVM.US,D,20081016,000000,2775,3000,2775,2775,73.0333,0
+CVM.US,D,20081017,000000,2850,2850,2625,2625,30.3999,0
+CVM.US,D,20081020,000000,2850,2850,2700,2700,20.9333,0
+CVM.US,D,20081021,000000,2850,2850,2625,2625,24.7333,0
+CVM.US,D,20081022,000000,2775,2775,2625,2700,35.7333,0
+CVM.US,D,20081023,000000,2775,2775,2400,2550,12.9999,0
+CVM.US,D,20081024,000000,2400,2400,2250,2400,15.8666,0
+CVM.US,D,20081027,000000,2625,2625,2025,2325,45.7333,0
+CVM.US,D,20081028,000000,2100,2400,2100,2250,40.9333,0
+CVM.US,D,20081029,000000,2475,2475,2025,2175,45.1999,0
+CVM.US,D,20081030,000000,2025,2175,1875,2025,58.5333,0
+CVM.US,D,20081031,000000,1875,2250,1875,2175,57.1999,0
+CVM.US,D,20081103,000000,2250,2925,2100,2400,96.6333,0
+CVM.US,D,20081104,000000,2625,2700,2175,2250,87.0999,0
+CVM.US,D,20081105,000000,2475,2475,2025,2100,29.6666,0
+CVM.US,D,20081106,000000,2250,2250,2025,2025,13.1999,0
+CVM.US,D,20081107,000000,2250,2250,1875,2025,83.7333,0
+CVM.US,D,20081110,000000,2100,2100,2025,2025,7.96666,0
+CVM.US,D,20081111,000000,2100,2175,1950,2025,6.59999,0
+CVM.US,D,20081112,000000,1875,2025,1875,1875,24.0999,0
+CVM.US,D,20081113,000000,2100,2100,1875,1875,9.36666,0
+CVM.US,D,20081114,000000,2025,2250,1950,2025,30.5999,0
+CVM.US,D,20081117,000000,2100,2175,1950,2100,40.8666,0
+CVM.US,D,20081118,000000,1950,2175,1950,2100,18.3333,0
+CVM.US,D,20081119,000000,1875,2100,1725,1800,49.6999,0
+CVM.US,D,20081120,000000,1650,1875,1500,1500,71.7333,0
+CVM.US,D,20081121,000000,1500,1650,1275,1350,70.4666,0
+CVM.US,D,20081124,000000,1500,1500,1350,1350,47.3666,0
+CVM.US,D,20081125,000000,1500,1800,1425,1725,16.3666,0
+CVM.US,D,20081126,000000,1575,2250,1575,2175,17.3666,0
+CVM.US,D,20081128,000000,2250,2250,1875,2250,33.8666,0
+CVM.US,D,20081201,000000,2400,2625,2100,2100,30.3333,0
+CVM.US,D,20081202,000000,2175,2250,2100,2175,10.2666,0
+CVM.US,D,20081203,000000,1950,2250,1950,2250,19.1666,0
+CVM.US,D,20081204,000000,2250,2625,2250,2625,39.7666,0
+CVM.US,D,20081205,000000,2550,2700,2400,2475,28.9666,0
+CVM.US,D,20081208,000000,2700,2700,2475,2550,26.0666,0
+CVM.US,D,20081209,000000,2775,3075,2550,2850,46.0333,0
+CVM.US,D,20081210,000000,3000,3000,2250,2400,49.1333,0
+CVM.US,D,20081211,000000,2400,2625,2400,2400,15.9999,0
+CVM.US,D,20081212,000000,2250,2625,2250,2550,19.4333,0
+CVM.US,D,20081215,000000,2625,2625,2475,2625,14.6999,0
+CVM.US,D,20081216,000000,2850,2850,2250,2475,14.4333,0
+CVM.US,D,20081217,000000,2400,2400,2250,2400,24.1999,0
+CVM.US,D,20081218,000000,2400,2550,2250,2250,12.6333,0
+CVM.US,D,20081219,000000,2475,2475,2025,2175,12.4999,0
+CVM.US,D,20081222,000000,2400,2550,2100,2550,30.9999,0
+CVM.US,D,20081223,000000,2475,2550,2175,2250,25.0999,0
+CVM.US,D,20081224,000000,2250,2400,2175,2250,16.4333,0
+CVM.US,D,20081226,000000,2400,2400,2175,2175,43.9666,0
+CVM.US,D,20081229,000000,2400,2400,2100,2100,16.2333,0
+CVM.US,D,20081230,000000,2325,2325,2100,2100,43.1666,0
+CVM.US,D,20081231,000000,1950,2175,1950,2100,23.7333,0
+CVM.US,D,20090102,000000,2325,2400,2175,2325,16.6666,0
+CVM.US,D,20090105,000000,2325,2325,2175,2175,13.2999,0
+CVM.US,D,20090106,000000,2175,2250,2025,2100,55.8666,0
+CVM.US,D,20090107,000000,2100,2250,2025,2100,86.9999,0
+CVM.US,D,20090108,000000,2325,3000,2175,2250,30.5666,0
+CVM.US,D,20090109,000000,2475,2475,2175,2250,19.2999,0
+CVM.US,D,20090112,000000,2250,2325,2250,2250,17.0333,0
+CVM.US,D,20090113,000000,2250,2250,2175,2175,10.0666,0
+CVM.US,D,20090114,000000,2175,2175,1500,1725,157.733,0
+CVM.US,D,20090115,000000,1875,1875,1650,1800,31.0999,0
+CVM.US,D,20090116,000000,2400,2400,1800,1800,52.1999,0
+CVM.US,D,20090120,000000,1875,1875,1500,1650,38.6666,0
+CVM.US,D,20090121,000000,1725,1725,1575,1575,12.2333,0
+CVM.US,D,20090122,000000,1650,1800,1575,1575,15.3999,0
+CVM.US,D,20090123,000000,1575,1725,1575,1725,19.0333,0
+CVM.US,D,20090126,000000,1575,1800,1575,1725,11.9999,0
+CVM.US,D,20090127,000000,1800,1800,1725,1800,13.9999,0
+CVM.US,D,20090128,000000,1725,1800,1575,1725,7.86666,0
+CVM.US,D,20090129,000000,1800,1800,1650,1650,7.23333,0
+CVM.US,D,20090130,000000,1725,1725,1575,1725,9.39999,0
+CVM.US,D,20090202,000000,1725,1725,1650,1650,4.63333,0
+CVM.US,D,20090203,000000,1800,1800,1575,1575,51.1333,0
+CVM.US,D,20090204,000000,1650,1650,1575,1650,14.3666,0
+CVM.US,D,20090205,000000,1650,1650,1575,1575,20.1999,0
+CVM.US,D,20090206,000000,1650,1650,1500,1575,28.9333,0
+CVM.US,D,20090209,000000,1650,1650,1500,1575,29.7333,0
+CVM.US,D,20090210,000000,1500,1650,1425,1500,44.7999,0
+CVM.US,D,20090211,000000,1425,1500,1425,1500,15.0666,0
+CVM.US,D,20090212,000000,1500,1500,1425,1425,19.2666,0
+CVM.US,D,20090213,000000,1500,1575,1425,1575,19.5666,0
+CVM.US,D,20090217,000000,1650,1650,1350,1500,31.4666,0
+CVM.US,D,20090218,000000,1425,1425,1275,1350,78.6666,0
+CVM.US,D,20090219,000000,1725,1725,1050,1125,83.1666,0
+CVM.US,D,20090220,000000,1275,1575,1125,1575,88.1666,0
+CVM.US,D,20090223,000000,2100,2100,1350,1350,37.8666,0
+CVM.US,D,20090224,000000,1500,1575,1350,1425,37.2333,0
+CVM.US,D,20090225,000000,1575,1575,1500,1500,24.4333,0
+CVM.US,D,20090226,000000,1650,1650,1500,1500,24.0333,0
+CVM.US,D,20090227,000000,1500,1575,1425,1425,10.7999,0
+CVM.US,D,20090302,000000,1575,1575,1425,1500,11.0666,0
+CVM.US,D,20090303,000000,1425,1575,1200,1275,43.6333,0
+CVM.US,D,20090304,000000,1350,1575,1350,1425,12.1999,0
+CVM.US,D,20090305,000000,1500,1500,1425,1425,13.9333,0
+CVM.US,D,20090306,000000,1575,1575,1425,1575,12.0333,0
+CVM.US,D,20090309,000000,1500,1950,1500,1500,35.4666,0
+CVM.US,D,20090310,000000,1500,1875,1500,1575,70.3333,0
+CVM.US,D,20090311,000000,1650,1800,1575,1575,41.3666,0
+CVM.US,D,20090312,000000,2175,2175,1725,2025,80.3666,0
+CVM.US,D,20090313,000000,2625,2625,1350,1950,98.2666,0
+CVM.US,D,20090316,000000,2550,2625,1950,2250,26.0666,0
+CVM.US,D,20090317,000000,2250,2325,2025,2175,21.9666,0
+CVM.US,D,20090318,000000,1575,2250,1575,2100,14.2999,0
+CVM.US,D,20090319,000000,2250,2250,2100,2100,15.4999,0
+CVM.US,D,20090320,000000,2250,2250,1950,1950,25.0666,0
+CVM.US,D,20090323,000000,1950,2100,1875,1875,30.3666,0
+CVM.US,D,20090324,000000,2100,2100,1875,1950,16.0666,0
+CVM.US,D,20090325,000000,2100,2100,1725,1725,50.6333,0
+CVM.US,D,20090326,000000,1725,2025,1725,1875,16.7666,0
+CVM.US,D,20090327,000000,2100,2100,1875,1950,11.3333,0
+CVM.US,D,20090330,000000,1950,2025,1800,1875,7.99999,0
+CVM.US,D,20090331,000000,2025,2025,1725,1800,28.3333,0
+CVM.US,D,20090401,000000,2025,2025,1725,1875,13.3333,0
+CVM.US,D,20090402,000000,1875,1875,1800,1875,37.0999,0
+CVM.US,D,20090403,000000,1800,1875,1725,1875,26.7999,0
+CVM.US,D,20090406,000000,1950,1950,1725,1800,23.1666,0
+CVM.US,D,20090407,000000,1650,1800,1650,1725,9.29999,0
+CVM.US,D,20090408,000000,1500,1875,1500,1725,28.0999,0
+CVM.US,D,20090409,000000,1800,1875,1650,1725,22.8666,0
+CVM.US,D,20090413,000000,1725,1875,1725,1800,14.6999,0
+CVM.US,D,20090414,000000,1950,2400,1725,2250,681.499,0
+CVM.US,D,20090415,000000,2400,2475,1875,1950,409.733,0
+CVM.US,D,20090416,000000,1725,2100,1725,1950,68.2333,0
+CVM.US,D,20090417,000000,2025,2025,1725,1800,77.7999,0
+CVM.US,D,20090420,000000,2025,2025,1800,1950,38.7666,0
+CVM.US,D,20090421,000000,1950,2100,1875,1950,43.1666,0
+CVM.US,D,20090422,000000,1875,2025,1875,1950,38.9999,0
+CVM.US,D,20090423,000000,1875,2025,1875,1875,14.6999,0
+CVM.US,D,20090424,000000,1950,2100,1875,2025,41.1333,0
+CVM.US,D,20090427,000000,2175,2625,2100,2400,383.833,0
+CVM.US,D,20090428,000000,2625,3300,2400,2850,1384.69,0
+CVM.US,D,20090429,000000,3150,3150,2400,2625,492.999,0
+CVM.US,D,20090430,000000,2775,2850,2400,2475,150.366,0
+CVM.US,D,20090501,000000,2475,2550,2250,2250,125.599,0
+CVM.US,D,20090504,000000,2100,2400,2025,2100,135.799,0
+CVM.US,D,20090505,000000,2250,2250,2100,2175,97.5333,0
+CVM.US,D,20090506,000000,2100,2250,2100,2100,53.2999,0
+CVM.US,D,20090507,000000,2025,2250,2025,2025,118.166,0
+CVM.US,D,20090508,000000,2100,2250,2100,2250,60.3333,0
+CVM.US,D,20090511,000000,2175,2475,2175,2475,98.5999,0
+CVM.US,D,20090512,000000,2700,2700,2250,2400,40.0999,0
+CVM.US,D,20090513,000000,2400,2475,2175,2250,44.9333,0
+CVM.US,D,20090514,000000,2175,2400,2175,2250,26.6333,0
+CVM.US,D,20090515,000000,2475,2475,2250,2325,38.7666,0
+CVM.US,D,20090518,000000,2550,2550,2175,2325,53.4666,0
+CVM.US,D,20090519,000000,2400,2550,2250,2250,27.3666,0
+CVM.US,D,20090520,000000,2250,2325,2025,2100,42.9666,0
+CVM.US,D,20090521,000000,2025,2175,2025,2100,16.6333,0
+CVM.US,D,20090522,000000,2175,2175,2100,2175,15.2333,0
+CVM.US,D,20090526,000000,2475,2475,2025,2175,106.799,0
+CVM.US,D,20090527,000000,2400,2400,2025,2175,29.6666,0
+CVM.US,D,20090528,000000,1950,2100,1950,2025,33.4999,0
+CVM.US,D,20090529,000000,2025,2100,2025,2025,31.9999,0
+CVM.US,D,20090601,000000,1950,2100,1950,2025,44.4333,0
+CVM.US,D,20090602,000000,2025,2100,2025,2025,39.7666,0
+CVM.US,D,20090603,000000,2025,2400,2025,2100,91.1666,0
+CVM.US,D,20090604,000000,2325,2625,2100,2625,211.233,0
+CVM.US,D,20090605,000000,3375,6000,3225,4650,4315.96,0
+CVM.US,D,20090608,000000,4200,4500,3375,3675,1017.56,0
+CVM.US,D,20090609,000000,3675,4275,3375,3675,557.133,0
+CVM.US,D,20090610,000000,3900,3900,3075,3525,367.266,0
+CVM.US,D,20090611,000000,3750,3750,3375,3525,256.433,0
+CVM.US,D,20090612,000000,3750,3750,3225,3300,182.833,0
+CVM.US,D,20090615,000000,3600,3900,3300,3600,414.933,0
+CVM.US,D,20090616,000000,4050,4650,3825,3975,689.199,0
+CVM.US,D,20090617,000000,4200,4200,3450,3675,208.899,0
+CVM.US,D,20090618,000000,3750,3750,3450,3450,111.699,0
+CVM.US,D,20090619,000000,3600,3750,3450,3750,103.499,0
+CVM.US,D,20090622,000000,3825,3825,3525,3525,83.2666,0
+CVM.US,D,20090623,000000,3750,3750,3375,3375,110.699,0
+CVM.US,D,20090624,000000,3300,3300,2775,2925,453.066,0
+CVM.US,D,20090625,000000,3075,3075,2925,3075,214.466,0
+CVM.US,D,20090626,000000,3000,3075,2925,3000,62.5999,0
+CVM.US,D,20090629,000000,3075,3075,3000,3000,55.3666,0
+CVM.US,D,20090630,000000,2850,3300,2850,3000,234.666,0
+CVM.US,D,20090701,000000,3225,3225,2925,3000,42.9666,0
+CVM.US,D,20090702,000000,3000,3375,2925,2925,117.399,0
+CVM.US,D,20090706,000000,3000,3000,2850,2850,91.1999,0
+CVM.US,D,20090707,000000,3000,3075,2850,2925,149.099,0
+CVM.US,D,20090708,000000,3000,3000,2850,2850,73.0999,0
+CVM.US,D,20090709,000000,2850,2925,2850,2850,29.1999,0
+CVM.US,D,20090710,000000,3000,3075,2925,3000,77.8333,0
+CVM.US,D,20090713,000000,3000,3000,2850,2925,53.0666,0
+CVM.US,D,20090714,000000,2850,3000,2850,2925,50.0333,0
+CVM.US,D,20090715,000000,3000,3000,2850,2850,102.399,0
+CVM.US,D,20090716,000000,2925,3000,2850,2850,54.3666,0
+CVM.US,D,20090717,000000,2925,2925,2850,2850,36.8333,0
+CVM.US,D,20090720,000000,3000,3000,2850,2850,57.6666,0
+CVM.US,D,20090721,000000,2925,3075,2850,3075,323.233,0
+CVM.US,D,20090722,000000,3150,3450,3075,3450,784.199,0
+CVM.US,D,20090723,000000,3600,3600,3150,3300,373.366,0
+CVM.US,D,20090724,000000,3300,3300,3075,3225,122.599,0
+CVM.US,D,20090727,000000,3075,3075,2850,2925,381.999,0
+CVM.US,D,20090728,000000,2925,3150,2925,3075,122.033,0
+CVM.US,D,20090729,000000,3000,3525,3000,3300,784.599,0
+CVM.US,D,20090730,000000,4125,4425,3375,3450,2299.83,0
+CVM.US,D,20090731,000000,3525,3900,3525,3750,844.899,0
+CVM.US,D,20090803,000000,3900,4725,3825,4200,879.133,0
+CVM.US,D,20090804,000000,4125,4200,3900,4050,343.799,0
+CVM.US,D,20090805,000000,4050,4125,3675,3975,420.933,0
+CVM.US,D,20090806,000000,3900,3900,3450,3525,432.533,0
+CVM.US,D,20090807,000000,3450,3750,3450,3600,162.999,0
+CVM.US,D,20090810,000000,3750,3900,3525,3900,296.533,0
+CVM.US,D,20090811,000000,3900,3900,3600,3675,204.466,0
+CVM.US,D,20090812,000000,3750,3750,3600,3600,177.899,0
+CVM.US,D,20090813,000000,3675,3750,3600,3675,129.099,0
+CVM.US,D,20090814,000000,3450,3750,3450,3675,91.0666,0
+CVM.US,D,20090817,000000,3450,3600,3375,3525,142.466,0
+CVM.US,D,20090818,000000,3525,4050,3450,3900,331.199,0
+CVM.US,D,20090819,000000,3750,3750,3600,3750,104.633,0
+CVM.US,D,20090820,000000,3375,3375,3150,3225,892.833,0
+CVM.US,D,20090821,000000,3300,3375,3150,3375,322.266,0
+CVM.US,D,20090824,000000,3600,3675,3375,3525,574.033,0
+CVM.US,D,20090825,000000,3750,3825,3600,3675,484.833,0
+CVM.US,D,20090826,000000,4350,5100,4125,4650,4252.16,0
+CVM.US,D,20090827,000000,4800,5400,4350,5250,1765.23,0
+CVM.US,D,20090828,000000,5550,5700,5100,5325,1476.16,0
+CVM.US,D,20090831,000000,5325,5400,4800,5175,946.366,0
+CVM.US,D,20090901,000000,5175,5175,4650,4800,727.533,0
+CVM.US,D,20090902,000000,4800,5325,4500,5025,860.033,0
+CVM.US,D,20090903,000000,5250,5325,4875,5025,480.799,0
+CVM.US,D,20090904,000000,4875,5175,4800,5025,307.566,0
+CVM.US,D,20090908,000000,5250,5400,5025,5175,431.666,0
+CVM.US,D,20090909,000000,5175,5250,4950,5175,254.166,0
+CVM.US,D,20090910,000000,5250,6075,5175,6000,1630.79,0
+CVM.US,D,20090911,000000,6225,6375,5325,5925,1035.13,0
+CVM.US,D,20090914,000000,5775,8100,5625,6900,1321.99,0
+CVM.US,D,20090915,000000,8475,13650,8250,10200,8939.06,0
+CVM.US,D,20090916,000000,12675,13800,9375,9900,7767.63,0
+CVM.US,D,20090917,000000,10875,10950,10050,10875,2978.13,0
+CVM.US,D,20090918,000000,10875,12300,10125,12075,4874.36,0
+CVM.US,D,20090921,000000,12675,15075,12150,14475,8862.96,0
+CVM.US,D,20090922,000000,15375,15750,13500,14100,4547.86,0
+CVM.US,D,20090923,000000,14025,14025,12375,12675,2639.73,0
+CVM.US,D,20090924,000000,12900,13350,11475,12000,1740.53,0
+CVM.US,D,20090925,000000,11625,12600,11400,12225,1404.99,0
+CVM.US,D,20090928,000000,13275,13725,12525,13200,1343.69,0
+CVM.US,D,20090929,000000,13500,13650,13050,13350,869.466,0
+CVM.US,D,20090930,000000,13275,13275,12075,12900,846.666,0
+CVM.US,D,20091001,000000,12900,13425,12375,13425,635.699,0
+CVM.US,D,20091002,000000,12150,13275,12000,12450,1334.36,0
+CVM.US,D,20091005,000000,12375,12600,11325,12150,1819.06,0
+CVM.US,D,20091006,000000,11250,11400,9750,10350,3327.76,0
+CVM.US,D,20091007,000000,10950,12225,10500,11025,2322.46,0
+CVM.US,D,20091008,000000,11325,11325,10500,10725,717.999,0
+CVM.US,D,20091009,000000,10725,11325,10125,10575,1163.59,0
+CVM.US,D,20091012,000000,10650,10875,10125,10350,492.466,0
+CVM.US,D,20091013,000000,10350,10725,10200,10425,453.599,0
+CVM.US,D,20091014,000000,10425,10425,9075,9600,1325.06,0
+CVM.US,D,20091015,000000,9225,12000,9150,12000,3122.09,0
+CVM.US,D,20091016,000000,11325,12750,10875,12000,2244.93,0
+CVM.US,D,20091019,000000,11400,12000,9900,10500,1945.36,0
+CVM.US,D,20091020,000000,10500,10875,10125,10350,663.433,0
+CVM.US,D,20091021,000000,10500,10575,9825,9975,656.566,0
+CVM.US,D,20091022,000000,10350,10350,9600,9975,551.099,0
+CVM.US,D,20091023,000000,10125,10125,9375,9825,535.266,0
+CVM.US,D,20091026,000000,10125,10800,9675,9975,932.199,0
+CVM.US,D,20091027,000000,10275,10275,9375,9525,438.633,0
+CVM.US,D,20091028,000000,8325,9300,7800,8100,1198.09,0
+CVM.US,D,20091029,000000,8325,8400,6900,8025,1311.89,0
+CVM.US,D,20091030,000000,7500,7875,7425,7875,479.933,0
+CVM.US,D,20091102,000000,7650,7875,6375,6900,739.666,0
+CVM.US,D,20091103,000000,6825,8700,6525,8250,1332.36,0
+CVM.US,D,20091104,000000,7725,8250,7575,7800,453.566,0
+CVM.US,D,20091105,000000,8175,8250,7575,7650,341.833,0
+CVM.US,D,20091106,000000,7650,9375,7500,9150,2106.86,0
+CVM.US,D,20091109,000000,9825,11250,9825,10575,2203.29,0
+CVM.US,D,20091110,000000,10575,10575,9825,10050,597.599,0
+CVM.US,D,20091111,000000,9825,9900,8925,9900,849.433,0
+CVM.US,D,20091112,000000,10200,10725,8250,10125,745.966,0
+CVM.US,D,20091113,000000,10275,10425,9750,9900,381.766,0
+CVM.US,D,20091116,000000,10350,10500,9675,10125,499.199,0
+CVM.US,D,20091117,000000,10050,10050,9600,9825,323.833,0
+CVM.US,D,20091118,000000,9825,10575,9750,10125,672.366,0
+CVM.US,D,20091119,000000,10200,10200,9225,9675,380.566,0
+CVM.US,D,20091120,000000,9600,10125,9375,9750,430.833,0
+CVM.US,D,20091123,000000,10350,10350,9450,9750,512.066,0
+CVM.US,D,20091124,000000,9750,9900,9300,9450,432.333,0
+CVM.US,D,20091125,000000,9375,9525,9000,9075,419.766,0
+CVM.US,D,20091127,000000,8850,9825,8550,9675,513.099,0
+CVM.US,D,20091130,000000,9675,9675,9150,9300,790.333,0
+CVM.US,D,20091201,000000,9150,9600,9075,9225,335.233,0
+CVM.US,D,20091202,000000,9150,9375,9075,9225,267.466,0
+CVM.US,D,20091203,000000,9075,9450,8925,9375,383.866,0
+CVM.US,D,20091204,000000,9450,9450,8925,9075,367.633,0
+CVM.US,D,20091207,000000,9000,9000,8550,8775,421.733,0
+CVM.US,D,20091208,000000,8775,8775,8250,8325,289.066,0
+CVM.US,D,20091209,000000,8250,9300,7875,9225,670.333,0
+CVM.US,D,20091210,000000,9000,9075,8325,8400,265.233,0
+CVM.US,D,20091211,000000,8025,8400,8025,8175,247.566,0
+CVM.US,D,20091214,000000,8025,8250,7875,8100,284.199,0
+CVM.US,D,20091215,000000,8100,8250,7950,8025,200.199,0
+CVM.US,D,20091216,000000,7950,8625,7875,8175,320.799,0
+CVM.US,D,20091217,000000,8550,8550,8025,8025,147.099,0
+CVM.US,D,20091218,000000,8250,8325,7875,8325,212.499,0
+CVM.US,D,20091221,000000,8250,8250,7875,7950,232.933,0
+CVM.US,D,20091222,000000,8250,8250,7875,7950,189.333,0
+CVM.US,D,20091223,000000,7950,8025,7500,7650,362.066,0
+CVM.US,D,20091224,000000,7800,8025,7275,7425,389.966,0
+CVM.US,D,20091228,000000,7350,7500,6900,6975,795.333,0
+CVM.US,D,20091229,000000,6900,7800,6675,7200,822.299,0
+CVM.US,D,20091230,000000,7350,7350,6975,7050,284.299,0
+CVM.US,D,20091231,000000,7050,7125,6750,6750,426.633,0
+CVM.US,D,20100104,000000,6900,7125,6750,6900,244.033,0
+CVM.US,D,20100105,000000,6900,7050,6750,6825,230.966,0
+CVM.US,D,20100106,000000,6825,7050,6825,6825,249.899,0
+CVM.US,D,20100107,000000,6750,6975,6750,6975,308.733,0
+CVM.US,D,20100108,000000,6975,6975,6750,6750,261.599,0
+CVM.US,D,20100111,000000,6975,8400,6825,7725,1598.39,0
+CVM.US,D,20100112,000000,7800,7875,7350,7425,447.233,0
+CVM.US,D,20100113,000000,7575,7575,7125,7125,311.666,0
+CVM.US,D,20100114,000000,7500,7500,6975,6975,381.699,0
+CVM.US,D,20100115,000000,6900,7125,6900,7050,215.366,0
+CVM.US,D,20100119,000000,6975,7275,6750,6825,562.199,0
+CVM.US,D,20100120,000000,6750,6975,6525,6525,486.666,0
+CVM.US,D,20100121,000000,6375,6525,5850,6000,801.566,0
+CVM.US,D,20100122,000000,6000,6375,5775,5850,349.866,0
+CVM.US,D,20100125,000000,5625,5925,5175,5250,708.466,0
+CVM.US,D,20100126,000000,5250,5700,4950,5625,628.166,0
+CVM.US,D,20100127,000000,5625,5700,5100,5175,295.599,0
+CVM.US,D,20100128,000000,5175,5775,5175,5325,312.033,0
+CVM.US,D,20100129,000000,5175,5550,5175,5175,178.999,0
+CVM.US,D,20100201,000000,4950,5175,4950,5100,244.633,0
+CVM.US,D,20100202,000000,5100,5250,5100,5175,166.366,0
+CVM.US,D,20100203,000000,5250,5250,5100,5100,135.099,0
+CVM.US,D,20100204,000000,5250,5250,4650,4875,274.433,0
+CVM.US,D,20100205,000000,4800,4875,4500,4800,278.633,0
+CVM.US,D,20100208,000000,4875,5025,4575,4950,160.133,0
+CVM.US,D,20100209,000000,5025,5025,4800,4875,159.933,0
+CVM.US,D,20100210,000000,4575,4800,4350,4425,457.433,0
+CVM.US,D,20100211,000000,4125,4125,3750,4050,890.399,0
+CVM.US,D,20100212,000000,3975,4725,3975,4725,260.999,0
+CVM.US,D,20100216,000000,4575,4575,4125,4500,264.266,0
+CVM.US,D,20100217,000000,4800,6150,4725,5325,1533.03,0
+CVM.US,D,20100218,000000,5400,5400,4800,4800,408.233,0
+CVM.US,D,20100219,000000,4875,4950,4725,4950,134.299,0
+CVM.US,D,20100222,000000,5025,6075,4950,5325,1115.63,0
+CVM.US,D,20100223,000000,5325,5325,5025,5100,188.799,0
+CVM.US,D,20100224,000000,4875,5325,4875,4950,157.199,0
+CVM.US,D,20100225,000000,4875,5025,4725,4725,178.733,0
+CVM.US,D,20100226,000000,4725,5100,4725,5100,142.666,0
+CVM.US,D,20100301,000000,5025,5025,4800,4800,134.599,0
+CVM.US,D,20100302,000000,4800,5025,4650,4950,201.933,0
+CVM.US,D,20100303,000000,4725,5025,4725,4800,109.033,0
+CVM.US,D,20100304,000000,4875,4875,4575,4800,204.599,0
+CVM.US,D,20100305,000000,4725,4950,4650,4800,155.999,0
+CVM.US,D,20100308,000000,4875,4950,4650,4875,164.899,0
+CVM.US,D,20100309,000000,4800,5550,4725,5550,356.066,0
+CVM.US,D,20100310,000000,5550,5550,5100,5250,391.466,0
+CVM.US,D,20100311,000000,5250,5550,5025,5550,187.666,0
+CVM.US,D,20100312,000000,5175,5475,5175,5400,159.399,0
+CVM.US,D,20100315,000000,5475,5475,5175,5250,85.4666,0
+CVM.US,D,20100316,000000,5100,5325,5100,5175,122.733,0
+CVM.US,D,20100317,000000,5175,5250,4950,5175,85.0333,0
+CVM.US,D,20100318,000000,5250,5250,5100,5175,85.1333,0
+CVM.US,D,20100319,000000,5025,5175,4875,5175,143.233,0
+CVM.US,D,20100322,000000,5325,5325,4875,4950,98.8666,0
+CVM.US,D,20100323,000000,5550,5550,4875,5025,82.9999,0
+CVM.US,D,20100324,000000,4875,5175,4875,5175,147.666,0
+CVM.US,D,20100325,000000,5175,5175,4875,4950,87.0333,0
+CVM.US,D,20100326,000000,4950,5175,4800,4875,191.433,0
+CVM.US,D,20100329,000000,4875,5175,4800,5175,176.399,0
+CVM.US,D,20100330,000000,5025,5175,4800,5025,99.6999,0
+CVM.US,D,20100331,000000,4875,5025,4800,4875,66.1999,0
+CVM.US,D,20100401,000000,4800,4950,4650,4725,125.199,0
+CVM.US,D,20100405,000000,4650,5025,4650,5025,115.033,0
+CVM.US,D,20100406,000000,4875,4950,4800,4875,97.6666,0
+CVM.US,D,20100407,000000,4725,5025,4650,5025,211.566,0
+CVM.US,D,20100408,000000,4875,4950,4725,4725,102.733,0
+CVM.US,D,20100409,000000,4800,4875,4725,4725,143.833,0
+CVM.US,D,20100412,000000,4725,4875,4725,4725,138.899,0
+CVM.US,D,20100413,000000,5400,5550,4950,5175,658.066,0
+CVM.US,D,20100414,000000,5250,5250,5025,5175,152.833,0
+CVM.US,D,20100415,000000,5025,5175,4875,5025,136.033,0
+CVM.US,D,20100416,000000,5025,5175,4800,5175,167.933,0
+CVM.US,D,20100419,000000,4950,5025,4800,4875,100.299,0
+CVM.US,D,20100420,000000,4875,5025,4800,4800,176.799,0
+CVM.US,D,20100421,000000,5025,5025,4800,4875,79.6333,0
+CVM.US,D,20100422,000000,4875,4875,4800,4800,114.433,0
+CVM.US,D,20100423,000000,4725,4875,4650,4725,139.599,0
+CVM.US,D,20100426,000000,4875,4950,4725,4950,125.466,0
+CVM.US,D,20100427,000000,4800,4875,4725,4800,86.3999,0
+CVM.US,D,20100428,000000,4875,5025,4725,4800,140.866,0
+CVM.US,D,20100429,000000,5100,5100,4725,5025,266.266,0
+CVM.US,D,20100430,000000,5025,5700,4950,5325,849.633,0
+CVM.US,D,20100503,000000,5400,5550,5025,5100,229.233,0
+CVM.US,D,20100504,000000,5025,5025,4800,4800,203.833,0
+CVM.US,D,20100505,000000,4800,5475,4650,5025,550.933,0
+CVM.US,D,20100506,000000,5025,5250,4650,4725,201.866,0
+CVM.US,D,20100507,000000,4800,4875,4500,4575,212.433,0
+CVM.US,D,20100510,000000,4500,4950,4500,4800,120.633,0
+CVM.US,D,20100511,000000,5025,5025,4725,4800,68.7666,0
+CVM.US,D,20100512,000000,4875,4950,4650,4800,151.433,0
+CVM.US,D,20100513,000000,4800,4875,4725,4800,89.8333,0
+CVM.US,D,20100514,000000,4725,4950,4725,4875,126.066,0
+CVM.US,D,20100517,000000,5025,5025,4650,4725,87.2333,0
+CVM.US,D,20100518,000000,4875,4875,4650,4650,109.566,0
+CVM.US,D,20100519,000000,4650,4725,4125,4275,284.366,0
+CVM.US,D,20100520,000000,4275,4275,3975,4050,220.066,0
+CVM.US,D,20100521,000000,3975,4350,3900,4200,93.4333,0
+CVM.US,D,20100524,000000,4125,4650,4125,4200,119.166,0
+CVM.US,D,20100525,000000,4125,4725,3975,4050,80.9666,0
+CVM.US,D,20100526,000000,4725,4725,3600,3600,663.999,0
+CVM.US,D,20100527,000000,3900,4050,3750,4050,291.199,0
+CVM.US,D,20100528,000000,3975,4125,3900,3975,81.2333,0
+CVM.US,D,20100601,000000,3975,3975,3675,3825,188.533,0
+CVM.US,D,20100602,000000,3750,3900,3675,3825,111.233,0
+CVM.US,D,20100603,000000,3825,3975,3750,3900,68.8333,0
+CVM.US,D,20100604,000000,4125,4125,3825,3825,65.8666,0
+CVM.US,D,20100607,000000,3750,3825,3600,3600,143.766,0
+CVM.US,D,20100608,000000,3600,3675,3375,3525,110.066,0
+CVM.US,D,20100609,000000,3525,3600,3525,3600,54.8333,0
+CVM.US,D,20100610,000000,3525,3825,3525,3600,57.8666,0
+CVM.US,D,20100611,000000,3675,3750,3600,3675,64.1999,0
+CVM.US,D,20100614,000000,3750,3900,3675,3825,60.5999,0
+CVM.US,D,20100615,000000,3825,3975,3825,3975,60.4666,0
+CVM.US,D,20100616,000000,3900,4125,3825,3900,40.3666,0
+CVM.US,D,20100617,000000,3825,4050,3825,4050,62.7999,0
+CVM.US,D,20100618,000000,4050,4125,3825,3975,34.1999,0
+CVM.US,D,20100621,000000,3900,4050,3750,3825,52.7999,0
+CVM.US,D,20100622,000000,3900,3975,3675,3900,60.4666,0
+CVM.US,D,20100623,000000,3900,4050,3750,3900,36.0666,0
+CVM.US,D,20100624,000000,3825,3825,3600,3750,37.7999,0
+CVM.US,D,20100625,000000,3750,3900,3675,3825,40.7666,0
+CVM.US,D,20100628,000000,4050,4050,3750,3750,57.8333,0
+CVM.US,D,20100629,000000,3750,3750,3525,3600,48.5333,0
+CVM.US,D,20100630,000000,3600,3750,3600,3675,39.0333,0
+CVM.US,D,20100701,000000,3750,3750,3450,3600,56.1999,0
+CVM.US,D,20100702,000000,3675,3675,3450,3525,32.2666,0
+CVM.US,D,20100706,000000,3525,3675,3375,3375,62.5666,0
+CVM.US,D,20100707,000000,3375,3600,3375,3450,46.9999,0
+CVM.US,D,20100708,000000,3225,3600,3225,3525,43.8666,0
+CVM.US,D,20100709,000000,3525,3675,3450,3675,59.9666,0
+CVM.US,D,20100712,000000,3675,3975,3525,3750,105.933,0
+CVM.US,D,20100713,000000,3675,4125,3675,4050,73.9999,0
+CVM.US,D,20100714,000000,3975,4350,3900,4125,125.099,0
+CVM.US,D,20100715,000000,4200,4275,3975,4050,47.9999,0
+CVM.US,D,20100716,000000,4050,4125,3975,3975,25.7999,0
+CVM.US,D,20100719,000000,3975,3975,3525,3675,58.3333,0
+CVM.US,D,20100720,000000,3600,3750,3525,3525,48.1666,0
+CVM.US,D,20100721,000000,3525,3750,3525,3600,28.5666,0
+CVM.US,D,20100722,000000,3450,3825,3450,3825,42.4999,0
+CVM.US,D,20100723,000000,3750,3900,3675,3900,42.5666,0
+CVM.US,D,20100726,000000,4125,4125,3825,3825,49.2666,0
+CVM.US,D,20100727,000000,3900,3975,3825,3825,33.0666,0
+CVM.US,D,20100728,000000,3900,3975,3825,3825,25.3999,0
+CVM.US,D,20100729,000000,3975,3975,3750,3825,31.3666,0
+CVM.US,D,20100730,000000,3900,3900,3675,3825,30.3666,0
+CVM.US,D,20100802,000000,3750,3975,3675,3750,46.5999,0
+CVM.US,D,20100803,000000,3750,3900,3600,3675,82.2666,0
+CVM.US,D,20100804,000000,3750,4125,3600,4050,234.033,0
+CVM.US,D,20100805,000000,3900,4125,3900,3975,48.7333,0
+CVM.US,D,20100806,000000,4050,4050,3825,3825,60.0999,0
+CVM.US,D,20100809,000000,3975,4050,3750,3825,34.7333,0
+CVM.US,D,20100810,000000,3825,3975,3825,3975,61.6666,0
+CVM.US,D,20100811,000000,3900,3975,3750,3750,61.1666,0
+CVM.US,D,20100812,000000,3825,3825,3675,3825,70.1333,0
+CVM.US,D,20100813,000000,3825,3900,3750,3750,39.0666,0
+CVM.US,D,20100816,000000,3750,3900,3750,3750,49.4666,0
+CVM.US,D,20100817,000000,3900,4050,3675,3750,58.7666,0
+CVM.US,D,20100818,000000,3900,3900,3750,3825,45.5666,0
+CVM.US,D,20100819,000000,3825,3825,3675,3750,50.8666,0
+CVM.US,D,20100820,000000,3750,3825,3675,3675,50.1666,0
+CVM.US,D,20100823,000000,3750,3825,3675,3675,27.7333,0
+CVM.US,D,20100824,000000,3750,3750,3675,3750,43.9999,0
+CVM.US,D,20100825,000000,3600,3750,3600,3675,32.2999,0
+CVM.US,D,20100826,000000,3525,3750,3525,3675,37.4333,0
+CVM.US,D,20100827,000000,3675,3750,3600,3600,32.0333,0
+CVM.US,D,20100830,000000,3675,3750,3675,3675,30.3666,0
+CVM.US,D,20100831,000000,3675,3675,3600,3675,29.6333,0
+CVM.US,D,20100901,000000,3675,3750,3600,3675,26.2333,0
+CVM.US,D,20100902,000000,3750,3750,3675,3750,32.2666,0
+CVM.US,D,20100903,000000,3750,3825,3675,3750,31.8999,0
+CVM.US,D,20100907,000000,3825,3825,3675,3675,25.5333,0
+CVM.US,D,20100908,000000,3825,3825,3675,3675,87.5333,0
+CVM.US,D,20100909,000000,3675,3750,3675,3750,33.6999,0
+CVM.US,D,20100910,000000,3750,3750,3675,3750,17.6333,0
+CVM.US,D,20100913,000000,3750,4350,3750,4125,428.799,0
+CVM.US,D,20100914,000000,4050,4200,4050,4050,81.3333,0
+CVM.US,D,20100915,000000,4050,4200,3825,4125,61.3333,0
+CVM.US,D,20100916,000000,4200,4200,3975,3975,37.7333,0
+CVM.US,D,20100917,000000,4050,4125,3975,4125,50.5999,0
+CVM.US,D,20100920,000000,4200,4200,4050,4125,91.4666,0
+CVM.US,D,20100921,000000,4200,5100,4125,4650,742.833,0
+CVM.US,D,20100922,000000,4725,5475,4725,5475,634.733,0
+CVM.US,D,20100923,000000,5550,6300,5250,5550,1107.83,0
+CVM.US,D,20100924,000000,5925,5925,4950,5250,429.033,0
+CVM.US,D,20100927,000000,5625,5625,5100,5625,180.466,0
+CVM.US,D,20100928,000000,5625,5625,5175,5250,145.333,0
+CVM.US,D,20100929,000000,5250,5325,5025,5175,88.0333,0
+CVM.US,D,20100930,000000,5250,5250,4725,4800,209.399,0
+CVM.US,D,20101001,000000,4875,4875,4500,4575,198.566,0
+CVM.US,D,20101004,000000,4650,5025,4575,4950,114.966,0
+CVM.US,D,20101005,000000,5025,5175,4875,5025,154.066,0
+CVM.US,D,20101006,000000,5025,5175,5025,5175,88.8666,0
+CVM.US,D,20101007,000000,5250,5325,4950,5100,124.699,0
+CVM.US,D,20101008,000000,4950,5175,4875,5100,100.133,0
+CVM.US,D,20101011,000000,5175,5325,4950,5325,121.266,0
+CVM.US,D,20101012,000000,5175,5775,5175,5625,262.399,0
+CVM.US,D,20101013,000000,5850,5850,5400,5475,171.533,0
+CVM.US,D,20101014,000000,5475,5550,5175,5250,99.2333,0
+CVM.US,D,20101015,000000,5175,5325,5100,5250,81.9666,0
+CVM.US,D,20101018,000000,5400,5400,5175,5175,87.8999,0
+CVM.US,D,20101019,000000,5175,5400,5100,5100,66.5999,0
+CVM.US,D,20101020,000000,5250,5475,5100,5100,132.333,0
+CVM.US,D,20101021,000000,5175,5325,5100,5325,82.2666,0
+CVM.US,D,20101022,000000,5250,5325,5175,5175,69.2999,0
+CVM.US,D,20101025,000000,5175,5250,5175,5250,68.2333,0
+CVM.US,D,20101026,000000,5250,5325,5175,5175,88.3333,0
+CVM.US,D,20101027,000000,5175,5325,5100,5175,56.0666,0
+CVM.US,D,20101028,000000,5175,5325,5175,5250,76.3666,0
+CVM.US,D,20101029,000000,5250,5250,5100,5175,72.4999,0
+CVM.US,D,20101101,000000,5175,5175,5025,5100,92.0999,0
+CVM.US,D,20101102,000000,5025,5100,5025,5025,72.5333,0
+CVM.US,D,20101103,000000,5100,5100,4950,5025,55.8333,0
+CVM.US,D,20101104,000000,5175,5175,4950,4950,96.6999,0
+CVM.US,D,20101105,000000,4950,5025,4950,4950,63.4333,0
+CVM.US,D,20101108,000000,5100,5250,4950,5250,120.466,0
+CVM.US,D,20101109,000000,5250,5325,5025,5175,128.799,0
+CVM.US,D,20101110,000000,5175,5175,5025,5175,97.5333,0
+CVM.US,D,20101111,000000,5325,5325,5025,5250,64.6999,0
+CVM.US,D,20101112,000000,5250,5250,5025,5100,62.4999,0
+CVM.US,D,20101115,000000,5025,5100,4950,5025,53.4333,0
+CVM.US,D,20101116,000000,5025,5025,4875,4950,65.7999,0
+CVM.US,D,20101117,000000,4950,4950,4800,4875,67.6666,0
+CVM.US,D,20101118,000000,4800,4950,4500,4650,146.333,0
+CVM.US,D,20101119,000000,4575,4800,4575,4800,47.6999,0
+CVM.US,D,20101122,000000,4800,4950,4725,4875,50.6333,0
+CVM.US,D,20101123,000000,4875,5100,4575,5100,118.733,0
+CVM.US,D,20101124,000000,5250,5250,4875,4950,41.3666,0
+CVM.US,D,20101126,000000,4875,5175,4875,5100,25.0666,0
+CVM.US,D,20101129,000000,5025,5175,4950,5025,54.9666,0
+CVM.US,D,20101130,000000,4950,5550,4950,5400,251.599,0
+CVM.US,D,20101201,000000,5400,5625,5250,5550,224.533,0
+CVM.US,D,20101202,000000,5475,5775,5475,5625,182.499,0
+CVM.US,D,20101203,000000,5700,5925,5625,5850,171.633,0
+CVM.US,D,20101206,000000,5775,7050,5775,6900,473.999,0
+CVM.US,D,20101207,000000,7050,7275,6075,6375,584.599,0
+CVM.US,D,20101208,000000,6525,6975,6300,6825,294.233,0
+CVM.US,D,20101209,000000,7050,7125,6750,6750,140.866,0
+CVM.US,D,20101210,000000,6750,6900,6525,6750,150.133,0
+CVM.US,D,20101213,000000,6900,6900,6450,6675,177.866,0
+CVM.US,D,20101214,000000,6600,6750,6075,6150,206.166,0
+CVM.US,D,20101215,000000,6000,6225,5850,6000,158.566,0
+CVM.US,D,20101216,000000,5925,6300,5850,6225,110.566,0
+CVM.US,D,20101217,000000,6300,6450,5925,6450,167.266,0
+CVM.US,D,20101220,000000,6450,6450,6225,6375,97.0666,0
+CVM.US,D,20101221,000000,6375,6525,6225,6225,106.799,0
+CVM.US,D,20101222,000000,6375,6375,6150,6375,72.5333,0
+CVM.US,D,20101223,000000,6375,6900,6375,6750,486.566,0
+CVM.US,D,20101227,000000,6750,6750,5850,6525,149.566,0
+CVM.US,D,20101228,000000,6375,6600,6150,6300,122.166,0
+CVM.US,D,20101229,000000,7800,7875,6750,6825,881.133,0
+CVM.US,D,20101230,000000,6750,6750,6150,6225,334.866,0
+CVM.US,D,20101231,000000,6300,6375,6150,6150,96.1999,0
+CVM.US,D,20110103,000000,6300,6375,6000,6225,217.099,0
+CVM.US,D,20110104,000000,6075,6225,6000,6075,129.866,0
+CVM.US,D,20110105,000000,5925,6375,5925,6225,195.833,0
+CVM.US,D,20110106,000000,6225,6225,6150,6225,72.7666,0
+CVM.US,D,20110107,000000,6225,6225,6075,6150,102.599,0
+CVM.US,D,20110110,000000,6075,6150,5925,5925,222.633,0
+CVM.US,D,20110111,000000,6000,6000,5925,5925,83.1666,0
+CVM.US,D,20110112,000000,6075,6450,5925,6150,259.966,0
+CVM.US,D,20110113,000000,6225,6225,6000,6150,61.4666,0
+CVM.US,D,20110114,000000,6150,6300,5925,6150,153.266,0
+CVM.US,D,20110118,000000,6150,6225,6000,6075,110.433,0
+CVM.US,D,20110119,000000,6075,6075,5925,5925,108.333,0
+CVM.US,D,20110120,000000,5925,5925,5550,5700,154.199,0
+CVM.US,D,20110121,000000,5625,5775,5250,5550,143.099,0
+CVM.US,D,20110124,000000,5550,5625,5250,5550,117.133,0
+CVM.US,D,20110125,000000,5475,5775,5475,5775,162.333,0
+CVM.US,D,20110126,000000,5775,5775,5475,5700,110.466,0
+CVM.US,D,20110127,000000,5625,5625,5325,5400,138.166,0
+CVM.US,D,20110128,000000,5325,5400,5250,5325,62.7333,0
+CVM.US,D,20110131,000000,5400,5400,5100,5175,126.799,0
+CVM.US,D,20110201,000000,5550,5925,5325,5550,202.733,0
+CVM.US,D,20110202,000000,5625,5625,5325,5400,127.599,0
+CVM.US,D,20110203,000000,5325,5400,5175,5250,109.133,0
+CVM.US,D,20110204,000000,5250,5475,5250,5325,40.6999,0
+CVM.US,D,20110207,000000,5250,5475,5250,5325,51.1333,0
+CVM.US,D,20110208,000000,5400,5400,5325,5400,41.9999,0
+CVM.US,D,20110209,000000,5400,5400,5325,5400,27.2333,0
+CVM.US,D,20110210,000000,5325,5400,5100,5175,185.666,0
+CVM.US,D,20110211,000000,5175,5325,5175,5325,41.9999,0
+CVM.US,D,20110214,000000,5175,5700,5175,5550,136.999,0
+CVM.US,D,20110215,000000,5625,5625,5325,5325,32.2999,0
+CVM.US,D,20110216,000000,5325,5400,5250,5325,81.8999,0
+CVM.US,D,20110218,000000,5250,5325,5175,5250,95.7999,0
+CVM.US,D,20110222,000000,5250,5250,5175,5175,97.1666,0
+CVM.US,D,20110223,000000,5025,5175,4875,5025,116.433,0
+CVM.US,D,20110224,000000,5025,5475,4950,5250,146.933,0
+CVM.US,D,20110225,000000,5250,5250,5100,5175,61.2333,0
+CVM.US,D,20110228,000000,5250,5325,4650,4950,189.333,0
+CVM.US,D,20110301,000000,4950,5025,4875,4875,76.2999,0
+CVM.US,D,20110302,000000,4875,5025,4875,4950,82.7333,0
+CVM.US,D,20110303,000000,4875,4950,4800,4800,104.066,0
+CVM.US,D,20110304,000000,4800,4875,4725,4725,84.0999,0
+CVM.US,D,20110307,000000,4725,4725,4500,4575,160.133,0
+CVM.US,D,20110308,000000,4575,4950,4425,4425,154.666,0
+CVM.US,D,20110309,000000,4425,4500,4350,4425,126.033,0
+CVM.US,D,20110310,000000,4500,4500,4275,4350,88.8333,0
+CVM.US,D,20110311,000000,4350,4500,4200,4350,97.3333,0
+CVM.US,D,20110314,000000,4275,4350,4200,4200,69.8666,0
+CVM.US,D,20110315,000000,4125,4200,3825,4200,154.566,0
+CVM.US,D,20110316,000000,4200,4200,3900,4050,69.2666,0
+CVM.US,D,20110317,000000,4125,4500,4050,4350,186.666,0
+CVM.US,D,20110318,000000,4500,4500,4200,4200,57.1666,0
+CVM.US,D,20110321,000000,4200,4275,4050,4125,65.4666,0
+CVM.US,D,20110322,000000,4125,4125,4050,4125,79.9333,0
+CVM.US,D,20110323,000000,4125,4125,3975,4050,84.0666,0
+CVM.US,D,20110324,000000,4050,4050,3975,3975,75.0333,0
+CVM.US,D,20110325,000000,4050,4125,3975,4125,59.2999,0
+CVM.US,D,20110328,000000,4275,4275,4125,4200,57.5333,0
+CVM.US,D,20110329,000000,4200,4650,4200,4500,232.499,0
+CVM.US,D,20110330,000000,4575,5475,4500,4875,657.566,0
+CVM.US,D,20110331,000000,4950,5100,4575,4725,154.833,0
+CVM.US,D,20110401,000000,4875,4950,4575,4650,73.2999,0
+CVM.US,D,20110404,000000,4650,4800,4650,4725,56.4999,0
+CVM.US,D,20110405,000000,4650,4800,4650,4650,38.0999,0
+CVM.US,D,20110406,000000,4650,4875,4650,4725,62.4666,0
+CVM.US,D,20110407,000000,4800,5250,4800,4875,230.166,0
+CVM.US,D,20110408,000000,4875,5100,4800,4875,59.3333,0
+CVM.US,D,20110411,000000,4950,5400,4950,5100,214.666,0
+CVM.US,D,20110412,000000,5250,5250,4800,4950,95.7666,0
+CVM.US,D,20110413,000000,5250,5325,4950,5250,173.899,0
+CVM.US,D,20110414,000000,5325,5550,5175,5175,90.0666,0
+CVM.US,D,20110415,000000,5100,5475,5100,5250,79.0333,0
+CVM.US,D,20110418,000000,5025,5250,4725,4950,122.099,0
+CVM.US,D,20110419,000000,4950,5100,4800,4950,37.0333,0
+CVM.US,D,20110420,000000,4950,5100,4800,5025,82.0999,0
+CVM.US,D,20110421,000000,4950,5250,4950,5175,58.0999,0
+CVM.US,D,20110425,000000,5250,5325,5175,5325,63.9999,0
+CVM.US,D,20110426,000000,5100,5325,4875,5025,155.133,0
+CVM.US,D,20110427,000000,5025,5100,4875,5025,42.3666,0
+CVM.US,D,20110428,000000,5025,5250,4950,5175,115.533,0
+CVM.US,D,20110429,000000,5250,5250,5100,5175,75.2999,0
+CVM.US,D,20110502,000000,5250,5250,5025,5025,39.5333,0
+CVM.US,D,20110503,000000,5100,5250,4950,5025,116.699,0
+CVM.US,D,20110504,000000,5025,5025,4950,4950,64.8333,0
+CVM.US,D,20110505,000000,4950,5325,4950,5250,130.766,0
+CVM.US,D,20110506,000000,5250,5475,5025,5025,139.133,0
+CVM.US,D,20110509,000000,5175,5325,5100,5175,60.7333,0
+CVM.US,D,20110510,000000,5175,5400,5100,5100,181.466,0
+CVM.US,D,20110511,000000,5175,5175,4950,5025,89.7333,0
+CVM.US,D,20110512,000000,5025,5100,5025,5100,38.8333,0
+CVM.US,D,20110513,000000,5100,5250,4950,4950,56.4999,0
+CVM.US,D,20110516,000000,5025,5250,5025,5100,55.2999,0
+CVM.US,D,20110517,000000,5025,5175,4650,4650,221.533,0
+CVM.US,D,20110518,000000,4800,4800,4575,4575,126.566,0
+CVM.US,D,20110519,000000,4650,4725,4575,4650,57.4333,0
+CVM.US,D,20110520,000000,4800,4800,4500,4500,87.6666,0
+CVM.US,D,20110523,000000,4500,4575,4350,4425,82.9666,0
+CVM.US,D,20110524,000000,4425,4575,4275,4275,70.0666,0
+CVM.US,D,20110525,000000,4350,4425,4275,4350,41.1666,0
+CVM.US,D,20110526,000000,4800,4800,4350,4425,98.3999,0
+CVM.US,D,20110527,000000,4575,4575,4425,4500,38.0333,0
+CVM.US,D,20110531,000000,4575,4575,4350,4425,71.5999,0
+CVM.US,D,20110601,000000,4575,4575,4425,4500,34.8666,0
+CVM.US,D,20110602,000000,4500,4500,4350,4350,55.5999,0
+CVM.US,D,20110603,000000,4350,4500,4275,4425,36.6999,0
+CVM.US,D,20110606,000000,4425,4500,4200,4200,56.6333,0
+CVM.US,D,20110607,000000,4275,4350,4200,4275,31.2999,0
+CVM.US,D,20110608,000000,4200,4350,4125,4200,53.2333,0
+CVM.US,D,20110609,000000,4200,4275,4125,4200,64.0999,0
+CVM.US,D,20110610,000000,4125,4200,4125,4125,35.6666,0
+CVM.US,D,20110613,000000,4125,4200,3975,4050,123.399,0
+CVM.US,D,20110614,000000,3975,4125,3975,3975,44.9333,0
+CVM.US,D,20110615,000000,3975,4050,3975,3975,25.5666,0
+CVM.US,D,20110616,000000,3975,4050,3975,3975,33.4333,0
+CVM.US,D,20110617,000000,4050,4050,3750,3825,178.799,0
+CVM.US,D,20110620,000000,3825,3825,3525,3600,118.133,0
+CVM.US,D,20110621,000000,3825,4125,3750,3825,125.866,0
+CVM.US,D,20110622,000000,3900,3900,3825,3825,38.3666,0
+CVM.US,D,20110623,000000,3975,3975,3825,3900,67.8999,0
+CVM.US,D,20110624,000000,3900,3900,3675,3750,91.7666,0
+CVM.US,D,20110627,000000,3900,3900,3750,3825,39.8333,0
+CVM.US,D,20110628,000000,3975,3975,3750,3750,62.2333,0
+CVM.US,D,20110629,000000,3750,3900,3750,3750,58.7333,0
+CVM.US,D,20110630,000000,3825,3825,3450,3750,141.299,0
+CVM.US,D,20110701,000000,3825,3825,3750,3750,57.7333,0
+CVM.US,D,20110705,000000,3825,3825,3750,3750,84.1333,0
+CVM.US,D,20110706,000000,3825,3825,3600,3750,59.1999,0
+CVM.US,D,20110707,000000,3675,3825,3675,3750,76.2666,0
+CVM.US,D,20110708,000000,3825,3825,3750,3750,72.9333,0
+CVM.US,D,20110711,000000,3750,3825,3675,3750,34.4666,0
+CVM.US,D,20110712,000000,3750,3750,3675,3750,26.1666,0
+CVM.US,D,20110713,000000,3750,3825,3675,3675,32.2666,0
+CVM.US,D,20110714,000000,3900,3900,3675,3750,29.8333,0
+CVM.US,D,20110715,000000,3750,3750,3675,3750,28.9999,0
+CVM.US,D,20110718,000000,3750,3750,3600,3675,53.0999,0
+CVM.US,D,20110719,000000,3750,4200,3675,3675,383.666,0
+CVM.US,D,20110720,000000,3750,3750,3675,3750,52.8666,0
+CVM.US,D,20110721,000000,3675,3900,3675,3825,43.6333,0
+CVM.US,D,20110722,000000,3750,3900,3750,3750,63.4999,0
+CVM.US,D,20110725,000000,3825,3900,3750,3750,55.1333,0
+CVM.US,D,20110726,000000,3750,3825,3750,3750,53.9999,0
+CVM.US,D,20110727,000000,3750,3825,3600,3675,86.9333,0
+CVM.US,D,20110728,000000,3600,3750,3600,3675,31.1333,0
+CVM.US,D,20110729,000000,3600,3750,3600,3675,18.6999,0
+CVM.US,D,20110801,000000,3750,3900,3675,3750,40.5666,0
+CVM.US,D,20110802,000000,3750,3825,3675,3675,57.0333,0
+CVM.US,D,20110803,000000,3675,3825,3525,3750,69.3333,0
+CVM.US,D,20110804,000000,3600,3675,3450,3450,78.8333,0
+CVM.US,D,20110805,000000,3675,3675,3225,3450,148.033,0
+CVM.US,D,20110808,000000,3150,3300,2925,2925,225.099,0
+CVM.US,D,20110809,000000,2925,3075,2925,3000,123.966,0
+CVM.US,D,20110810,000000,3000,3000,2925,2925,57.9666,0
+CVM.US,D,20110811,000000,2925,3000,2625,3000,122.433,0
+CVM.US,D,20110812,000000,3000,3000,2925,3000,77.0333,0
+CVM.US,D,20110815,000000,2925,3075,2925,3000,87.8666,0
+CVM.US,D,20110816,000000,3075,3225,3000,3225,139.166,0
+CVM.US,D,20110817,000000,3300,3375,3150,3225,216.466,0
+CVM.US,D,20110818,000000,3150,3150,3000,3075,65.8333,0
+CVM.US,D,20110819,000000,2925,3000,2850,3000,111.299,0
+CVM.US,D,20110822,000000,3000,3000,2850,2850,47.6999,0
+CVM.US,D,20110823,000000,2850,3150,2775,3000,52.4999,0
+CVM.US,D,20110824,000000,3000,3000,2925,3000,46.1999,0
+CVM.US,D,20110825,000000,2925,3000,2925,3000,21.1666,0
+CVM.US,D,20110826,000000,3000,3075,2850,2850,38.6333,0
+CVM.US,D,20110829,000000,3000,3000,2925,3000,23.9999,0
+CVM.US,D,20110830,000000,3000,3000,2925,3000,55.3333,0
+CVM.US,D,20110831,000000,2925,3000,2925,3000,34.8999,0
+CVM.US,D,20110901,000000,3000,3075,3000,3000,17.9666,0
+CVM.US,D,20110902,000000,3000,3075,2925,2925,20.2999,0
+CVM.US,D,20110906,000000,2925,3000,2850,2850,30.0666,0
+CVM.US,D,20110907,000000,2850,3000,2850,2925,19.9666,0
+CVM.US,D,20110908,000000,3000,3075,2850,2850,54.9666,0
+CVM.US,D,20110909,000000,3000,3000,2775,2925,44.9666,0
+CVM.US,D,20110912,000000,2925,3000,2850,2925,26.1333,0
+CVM.US,D,20110913,000000,2850,3000,2850,2925,10.4999,0
+CVM.US,D,20110914,000000,3000,3000,2850,2850,28.8333,0
+CVM.US,D,20110915,000000,2850,3000,2850,2925,24.4333,0
+CVM.US,D,20110916,000000,2925,3000,2850,2850,20.2666,0
+CVM.US,D,20110919,000000,2925,2925,2850,2850,24.3666,0
+CVM.US,D,20110920,000000,2850,2925,2850,2925,67.2666,0
+CVM.US,D,20110921,000000,2925,2925,2850,2925,24.4999,0
+CVM.US,D,20110922,000000,2850,2925,2775,2850,58.5999,0
+CVM.US,D,20110923,000000,2775,3000,2625,2700,101.033,0
+CVM.US,D,20110926,000000,2850,2850,2625,2700,28.0666,0
+CVM.US,D,20110927,000000,2775,2775,2625,2775,20.6999,0
+CVM.US,D,20110928,000000,2700,2775,2700,2775,23.3333,0
+CVM.US,D,20110929,000000,2775,2850,2625,2775,15.2333,0
+CVM.US,D,20110930,000000,2775,2775,2625,2775,49.2333,0
+CVM.US,D,20111003,000000,2625,2775,2250,2550,58.2333,0
+CVM.US,D,20111004,000000,2400,2400,2100,2175,361.099,0
+CVM.US,D,20111005,000000,2175,2325,2100,2175,61.4999,0
+CVM.US,D,20111006,000000,2175,2250,2175,2250,45.2666,0
+CVM.US,D,20111007,000000,2325,2325,2100,2175,74.8333,0
+CVM.US,D,20111010,000000,2175,2250,2100,2100,205.733,0
+CVM.US,D,20111011,000000,2100,2100,2025,2025,51.7999,0
+CVM.US,D,20111012,000000,2025,2175,2025,2100,104.166,0
+CVM.US,D,20111013,000000,2100,2775,2025,2100,119.533,0
+CVM.US,D,20111014,000000,2100,2250,2025,2100,286.266,0
+CVM.US,D,20111017,000000,2775,2775,2100,2100,302.466,0
+CVM.US,D,20111018,000000,2100,2175,2100,2100,151.966,0
+CVM.US,D,20111019,000000,2100,2175,2100,2100,196.333,0
+CVM.US,D,20111020,000000,2100,2175,2100,2100,48.6999,0
+CVM.US,D,20111021,000000,2100,2175,2100,2100,117.133,0
+CVM.US,D,20111024,000000,2175,2475,2100,2325,173.066,0
+CVM.US,D,20111025,000000,2550,3000,2325,2775,356.633,0
+CVM.US,D,20111026,000000,3075,3075,2775,2850,204.033,0
+CVM.US,D,20111027,000000,3075,3150,2775,2775,91.8333,0
+CVM.US,D,20111028,000000,2775,3000,2625,2850,63.6333,0
+CVM.US,D,20111031,000000,2925,2925,2700,2700,28.1333,0
+CVM.US,D,20111101,000000,2700,2775,2625,2700,31.4666,0
+CVM.US,D,20111102,000000,3000,3000,2775,2850,106.966,0
+CVM.US,D,20111103,000000,2850,2925,2700,2700,56.1333,0
+CVM.US,D,20111104,000000,2850,2925,2700,2775,22.3666,0
+CVM.US,D,20111107,000000,2775,2850,2700,2700,40.9333,0
+CVM.US,D,20111108,000000,2700,2850,2625,2700,32.6999,0
+CVM.US,D,20111109,000000,2700,2775,2625,2700,65.0999,0
+CVM.US,D,20111110,000000,2625,2700,2625,2625,22.7999,0
+CVM.US,D,20111111,000000,2700,2925,2625,2850,58.4666,0
+CVM.US,D,20111114,000000,2925,2925,2700,2775,32.3999,0
+CVM.US,D,20111115,000000,2850,2925,2700,2775,37.8333,0
+CVM.US,D,20111116,000000,2700,2850,2625,2625,53.4999,0
+CVM.US,D,20111117,000000,2775,2850,2550,2550,82.3999,0
+CVM.US,D,20111118,000000,2475,2700,2475,2700,41.7333,0
+CVM.US,D,20111121,000000,2625,2700,2475,2550,43.2666,0
+CVM.US,D,20111122,000000,2550,2700,2475,2550,26.7999,0
+CVM.US,D,20111123,000000,2475,2625,2400,2475,43.8666,0
+CVM.US,D,20111125,000000,2400,2625,2325,2400,33.0333,0
+CVM.US,D,20111128,000000,2475,2475,2400,2400,33.2666,0
+CVM.US,D,20111129,000000,2400,2475,2325,2400,18.6999,0
+CVM.US,D,20111130,000000,2325,2475,2325,2325,49.6333,0
+CVM.US,D,20111201,000000,2325,2325,2025,2250,116.633,0
+CVM.US,D,20111202,000000,2175,2325,2175,2250,19.8333,0
+CVM.US,D,20111205,000000,2175,2325,2175,2250,93.9666,0
+CVM.US,D,20111206,000000,2325,2625,2175,2250,246.733,0
+CVM.US,D,20111207,000000,2250,2400,2250,2250,116.633,0
+CVM.US,D,20111208,000000,2475,2550,2325,2325,84.9999,0
+CVM.US,D,20111209,000000,2550,2550,2325,2400,64.0333,0
+CVM.US,D,20111212,000000,2400,2475,2325,2325,54.4999,0
+CVM.US,D,20111213,000000,2400,2550,2325,2325,42.4999,0
+CVM.US,D,20111214,000000,2325,2400,2250,2250,44.7666,0
+CVM.US,D,20111215,000000,2250,2325,2175,2250,90.9999,0
+CVM.US,D,20111216,000000,2175,2325,2175,2175,50.3666,0
+CVM.US,D,20111219,000000,2250,2325,2250,2325,44.2666,0
+CVM.US,D,20111220,000000,2175,2325,2175,2250,48.9666,0
+CVM.US,D,20111221,000000,2325,2325,2175,2175,48.5333,0
+CVM.US,D,20111222,000000,2175,2325,2175,2250,58.4333,0
+CVM.US,D,20111223,000000,2250,2325,2175,2250,46.5666,0
+CVM.US,D,20111227,000000,2175,2325,2100,2100,119.499,0
+CVM.US,D,20111228,000000,2100,2250,2100,2175,66.5999,0
+CVM.US,D,20111229,000000,2250,2250,2100,2100,67.7999,0
+CVM.US,D,20111230,000000,2100,2175,2100,2175,81.5999,0
+CVM.US,D,20120103,000000,2175,2250,2175,2250,33.6999,0
+CVM.US,D,20120104,000000,2250,2250,2175,2175,28.1666,0
+CVM.US,D,20120105,000000,2250,2250,2175,2175,30.3333,0
+CVM.US,D,20120106,000000,2175,2250,2175,2175,32.7666,0
+CVM.US,D,20120109,000000,2175,2250,2100,2175,42.3666,0
+CVM.US,D,20120110,000000,2250,2250,2175,2175,71.0666,0
+CVM.US,D,20120111,000000,2250,2400,2175,2175,121.633,0
+CVM.US,D,20120112,000000,2400,2550,2250,2400,197.633,0
+CVM.US,D,20120113,000000,2475,2850,2400,2775,319.299,0
+CVM.US,D,20120117,000000,2925,3300,2850,3225,547.566,0
+CVM.US,D,20120118,000000,3375,3600,2925,3225,466.733,0
+CVM.US,D,20120119,000000,3675,3675,2925,3000,159.566,0
+CVM.US,D,20120120,000000,3075,3300,3000,3000,101.633,0
+CVM.US,D,20120123,000000,3300,3600,3075,3225,276.533,0
+CVM.US,D,20120124,000000,3300,3675,3075,3150,111.133,0
+CVM.US,D,20120125,000000,3300,3300,3075,3225,130.133,0
+CVM.US,D,20120126,000000,2925,2925,2550,2625,1204.06,0
+CVM.US,D,20120127,000000,2700,2700,2550,2550,619.399,0
+CVM.US,D,20120130,000000,2550,2625,2550,2550,167.299,0
+CVM.US,D,20120131,000000,2700,2700,2400,2550,313.099,0
+CVM.US,D,20120201,000000,2625,2625,2475,2550,159.633,0
+CVM.US,D,20120202,000000,2550,2625,2550,2550,492.433,0
+CVM.US,D,20120203,000000,2625,2625,2475,2550,220.666,0
+CVM.US,D,20120206,000000,2475,3150,2475,3150,1364.43,0
+CVM.US,D,20120207,000000,3375,3525,3000,3000,972.666,0
+CVM.US,D,20120208,000000,3075,3225,2775,2850,387.666,0
+CVM.US,D,20120209,000000,3000,3300,2850,3225,537.866,0
+CVM.US,D,20120210,000000,2850,3150,2850,3000,1369.13,0
+CVM.US,D,20120213,000000,3000,3075,2775,2925,304.533,0
+CVM.US,D,20120214,000000,2925,3075,2775,2925,196.933,0
+CVM.US,D,20120215,000000,2850,3075,2850,2925,181.399,0
+CVM.US,D,20120216,000000,2850,3000,2850,2925,128.966,0
+CVM.US,D,20120217,000000,2925,3000,2850,2850,105.766,0
+CVM.US,D,20120221,000000,2925,3000,2700,2775,232.566,0
+CVM.US,D,20120222,000000,2850,2850,2700,2700,125.033,0
+CVM.US,D,20120223,000000,2850,2850,2775,2775,131.799,0
+CVM.US,D,20120224,000000,2925,2925,2775,2775,131.366,0
+CVM.US,D,20120227,000000,2850,2850,2775,2850,87.8666,0
+CVM.US,D,20120228,000000,2850,3000,2775,2925,129.066,0
+CVM.US,D,20120229,000000,2925,3000,2850,2850,94.6333,0
+CVM.US,D,20120301,000000,2925,2925,2775,2775,123.233,0
+CVM.US,D,20120302,000000,2775,2850,2700,2700,96.9333,0
+CVM.US,D,20120305,000000,2700,2700,2625,2625,218.333,0
+CVM.US,D,20120306,000000,2625,2700,2475,2550,183.866,0
+CVM.US,D,20120307,000000,2550,2700,2550,2700,112.966,0
+CVM.US,D,20120308,000000,2775,2775,2625,2625,112.699,0
+CVM.US,D,20120309,000000,2625,2775,2625,2700,64.0666,0
+CVM.US,D,20120312,000000,2775,2850,2700,2700,61.6666,0
+CVM.US,D,20120313,000000,2775,2925,2775,2850,134.466,0
+CVM.US,D,20120314,000000,2925,3150,2850,3150,423.399,0
+CVM.US,D,20120315,000000,3300,3300,3000,3150,275.066,0
+CVM.US,D,20120316,000000,3150,3300,3075,3075,137.099,0
+CVM.US,D,20120319,000000,3150,3375,3150,3225,300.366,0
+CVM.US,D,20120320,000000,3225,3525,3225,3450,295.633,0
+CVM.US,D,20120321,000000,3525,4575,3525,4425,1224.19,0
+CVM.US,D,20120322,000000,4500,4875,3975,4275,1047.86,0
+CVM.US,D,20120323,000000,4275,4275,3750,3975,402.199,0
+CVM.US,D,20120326,000000,3900,4050,3750,3750,359.166,0
+CVM.US,D,20120327,000000,3750,3825,3600,3750,328.099,0
+CVM.US,D,20120328,000000,3750,3750,3525,3525,125.033,0
+CVM.US,D,20120329,000000,3525,3600,3375,3525,233.633,0
+CVM.US,D,20120330,000000,3450,3975,3450,3600,229.733,0
+CVM.US,D,20120402,000000,3600,3900,3600,3750,179.399,0
+CVM.US,D,20120403,000000,3900,3900,3600,3675,115.666,0
+CVM.US,D,20120404,000000,3825,3825,3450,3525,171.966,0
+CVM.US,D,20120405,000000,3525,3525,3150,3225,370.566,0
+CVM.US,D,20120409,000000,3375,3375,3150,3300,183.999,0
+CVM.US,D,20120410,000000,3225,3300,3075,3075,197.533,0
+CVM.US,D,20120411,000000,3000,3300,2925,3300,184.433,0
+CVM.US,D,20120412,000000,3750,3750,3075,3225,93.3999,0
+CVM.US,D,20120413,000000,3225,3450,3225,3225,101.233,0
+CVM.US,D,20120416,000000,3375,3375,3000,3075,148.366,0
+CVM.US,D,20120417,000000,2925,3300,2925,3300,77.7999,0
+CVM.US,D,20120418,000000,3300,3375,3075,3225,38.5999,0
+CVM.US,D,20120419,000000,3300,3300,3075,3300,45.0999,0
+CVM.US,D,20120420,000000,3225,3525,3225,3225,168.099,0
+CVM.US,D,20120423,000000,2925,3375,2925,3375,50.7999,0
+CVM.US,D,20120424,000000,3450,3450,3225,3300,78.8666,0
+CVM.US,D,20120425,000000,3375,3450,3225,3450,106.499,0
+CVM.US,D,20120426,000000,3450,3450,3300,3450,75.5666,0
+CVM.US,D,20120427,000000,3525,3750,3300,3525,240.799,0
+CVM.US,D,20120430,000000,3900,3975,3525,3825,283.466,0
+CVM.US,D,20120501,000000,4050,4200,3675,3675,308.299,0
+CVM.US,D,20120502,000000,3750,3975,3675,3825,133.733,0
+CVM.US,D,20120503,000000,3975,3975,3675,3750,143.599,0
+CVM.US,D,20120504,000000,3825,3825,3600,3675,70.5333,0
+CVM.US,D,20120507,000000,3675,3750,3600,3750,57.9333,0
+CVM.US,D,20120508,000000,3900,3900,3525,3600,141.899,0
+CVM.US,D,20120509,000000,3600,3750,3525,3600,70.4999,0
+CVM.US,D,20120510,000000,3825,3825,3675,3675,73.7999,0
+CVM.US,D,20120511,000000,3750,3975,3750,3825,136.766,0
+CVM.US,D,20120514,000000,3975,3975,3825,3975,156.966,0
+CVM.US,D,20120515,000000,4200,4350,3975,4125,302.033,0
+CVM.US,D,20120516,000000,4350,4350,3675,3825,287.199,0
+CVM.US,D,20120517,000000,3750,3750,3600,3600,170.599,0
+CVM.US,D,20120518,000000,3600,3750,2625,2925,373.099,0
+CVM.US,D,20120521,000000,3000,3150,2775,3075,325.533,0
+CVM.US,D,20120522,000000,4200,4200,3000,3000,135.499,0
+CVM.US,D,20120523,000000,3075,3225,2925,3075,75.2666,0
+CVM.US,D,20120524,000000,3150,3300,3000,3300,45.2999,0
+CVM.US,D,20120525,000000,3225,3300,3075,3225,87.7333,0
+CVM.US,D,20120529,000000,3075,3225,2925,3225,83.8333,0
+CVM.US,D,20120530,000000,3150,3150,3000,3150,32.5333,0
+CVM.US,D,20120531,000000,2700,3075,2700,2925,59.2999,0
+CVM.US,D,20120601,000000,2925,3075,2925,2925,64.4666,0
+CVM.US,D,20120604,000000,3000,3000,2775,2850,86.9666,0
+CVM.US,D,20120605,000000,2625,2925,2625,2850,106.966,0
+CVM.US,D,20120606,000000,3075,3150,2925,3000,91.1999,0
+CVM.US,D,20120607,000000,3075,3075,3000,3000,52.1333,0
+CVM.US,D,20120608,000000,3000,3150,3000,3150,49.8999,0
+CVM.US,D,20120611,000000,3000,3225,3000,3000,58.6666,0
+CVM.US,D,20120612,000000,3000,3075,3000,3000,73.4666,0
+CVM.US,D,20120613,000000,3000,3075,2925,3000,51.7666,0
+CVM.US,D,20120614,000000,2925,3150,2925,3075,33.9666,0
+CVM.US,D,20120615,000000,3000,3075,2925,3075,72.2999,0
+CVM.US,D,20120618,000000,3450,3450,2925,3075,66.6333,0
+CVM.US,D,20120619,000000,2700,3000,2550,2625,2289.89,0
+CVM.US,D,20120620,000000,2775,2775,2550,2625,751.233,0
+CVM.US,D,20120621,000000,2625,2700,2475,2550,226.233,0
+CVM.US,D,20120622,000000,2625,2625,2550,2550,97.3333,0
+CVM.US,D,20120625,000000,2625,2700,2550,2625,137.966,0
+CVM.US,D,20120626,000000,2700,2700,2550,2625,153.199,0
+CVM.US,D,20120627,000000,2550,2850,2550,2700,413.533,0
+CVM.US,D,20120628,000000,2850,3000,2700,2850,313.666,0
+CVM.US,D,20120629,000000,3300,3300,2775,2850,101.866,0
+CVM.US,D,20120702,000000,2850,2850,2775,2775,66.4666,0
+CVM.US,D,20120703,000000,2850,2850,2775,2850,59.9666,0
+CVM.US,D,20120705,000000,2850,2925,2775,2925,110.833,0
+CVM.US,D,20120706,000000,2925,3000,2850,2925,63.2999,0
+CVM.US,D,20120709,000000,3075,3075,2775,2850,81.6999,0
+CVM.US,D,20120710,000000,3000,3000,2700,2700,71.1333,0
+CVM.US,D,20120711,000000,2700,2925,2625,2775,73.9333,0
+CVM.US,D,20120712,000000,2775,2775,2625,2700,52.3999,0
+CVM.US,D,20120713,000000,2700,2775,2700,2700,61.4666,0
+CVM.US,D,20120716,000000,2625,2925,2625,2775,170.533,0
+CVM.US,D,20120717,000000,2850,2850,2700,2700,83.7333,0
+CVM.US,D,20120718,000000,2700,2775,2700,2700,65.9999,0
+CVM.US,D,20120719,000000,2700,2775,2700,2700,58.2333,0
+CVM.US,D,20120720,000000,2700,2925,2700,2850,263.266,0
+CVM.US,D,20120723,000000,2850,2850,2625,2700,202.933,0
+CVM.US,D,20120724,000000,2700,2775,2625,2625,108.333,0
+CVM.US,D,20120725,000000,2700,2700,2625,2625,128.699,0
+CVM.US,D,20120726,000000,3525,3525,2625,2700,69.0333,0
+CVM.US,D,20120727,000000,2700,2700,2625,2625,92.1666,0
+CVM.US,D,20120730,000000,2625,2700,2625,2625,124.199,0
+CVM.US,D,20120731,000000,2625,2625,2550,2550,73.7999,0
+CVM.US,D,20120801,000000,2625,2625,2550,2550,73.7999,0
+CVM.US,D,20120802,000000,2550,2550,2400,2475,138.799,0
+CVM.US,D,20120803,000000,2625,2625,2475,2550,47.5333,0
+CVM.US,D,20120806,000000,3075,3075,2550,2550,40.6666,0
+CVM.US,D,20120807,000000,2550,2625,2550,2550,39.7333,0
+CVM.US,D,20120808,000000,2550,2625,2550,2550,45.5333,0
+CVM.US,D,20120809,000000,2550,2625,2550,2550,33.0999,0
+CVM.US,D,20120810,000000,2550,2550,2475,2550,74.6999,0
+CVM.US,D,20120813,000000,2625,2625,2550,2550,33.5333,0
+CVM.US,D,20120814,000000,2550,2550,2550,2550,56.5666,0
+CVM.US,D,20120815,000000,2475,2625,2475,2625,117.499,0
+CVM.US,D,20120816,000000,2625,2700,2550,2625,88.8666,0
+CVM.US,D,20120817,000000,2625,2700,2550,2550,91.4666,0
+CVM.US,D,20120820,000000,2475,2625,2475,2550,68.8333,0
+CVM.US,D,20120821,000000,2625,2625,2475,2550,36.5666,0
+CVM.US,D,20120822,000000,2475,2625,2475,2550,43.8333,0
+CVM.US,D,20120823,000000,2475,2550,2475,2475,88.4999,0
+CVM.US,D,20120824,000000,2475,2550,2400,2400,131.333,0
+CVM.US,D,20120827,000000,2475,2475,2400,2475,59.8666,0
+CVM.US,D,20120828,000000,2475,2550,2475,2475,25.3999,0
+CVM.US,D,20120829,000000,2475,2475,2475,2475,28.2999,0
+CVM.US,D,20120830,000000,2475,2625,2400,2400,41.4333,0
+CVM.US,D,20120831,000000,2475,2475,2400,2400,61.5666,0
+CVM.US,D,20120904,000000,2400,2475,2325,2325,122.799,0
+CVM.US,D,20120905,000000,2325,2400,2325,2400,92.9333,0
+CVM.US,D,20120906,000000,2475,2475,2400,2400,60.8666,0
+CVM.US,D,20120907,000000,2325,2475,2325,2400,48.2333,0
+CVM.US,D,20120910,000000,2400,2550,2325,2475,93.2666,0
+CVM.US,D,20120911,000000,2550,2550,2400,2475,42.6333,0
+CVM.US,D,20120912,000000,2400,2550,2400,2475,32.0999,0
+CVM.US,D,20120913,000000,2550,2550,2475,2550,74.7666,0
+CVM.US,D,20120914,000000,2475,2850,2475,2850,451.033,0
+CVM.US,D,20120917,000000,2850,2850,2625,2775,129.633,0
+CVM.US,D,20120918,000000,2625,2850,2625,2775,82.3333,0
+CVM.US,D,20120919,000000,2850,3150,2775,3000,481.899,0
+CVM.US,D,20120920,000000,3000,3225,2850,2850,295.599,0
+CVM.US,D,20120921,000000,2850,3000,2700,2700,132.866,0
+CVM.US,D,20120924,000000,2700,2850,2700,2700,83.4666,0
+CVM.US,D,20120925,000000,2775,2775,2625,2625,82.5333,0
+CVM.US,D,20120926,000000,2700,2700,2550,2700,57.5333,0
+CVM.US,D,20120927,000000,2700,2700,2550,2625,69.6666,0
+CVM.US,D,20120928,000000,2550,2775,2550,2625,53.3999,0
+CVM.US,D,20121001,000000,2700,2700,2550,2625,41.0666,0
+CVM.US,D,20121002,000000,2850,2850,2550,2550,54.2999,0
+CVM.US,D,20121003,000000,2550,2700,2550,2550,67.8333,0
+CVM.US,D,20121004,000000,2775,2775,2550,2550,63.2999,0
+CVM.US,D,20121005,000000,2625,2925,2625,2775,373.233,0
+CVM.US,D,20121008,000000,2850,2925,2700,2850,101.099,0
+CVM.US,D,20121009,000000,2850,2850,2625,2700,106.433,0
+CVM.US,D,20121010,000000,2475,2775,2475,2775,220.099,0
+CVM.US,D,20121011,000000,2700,2850,2625,2775,122.166,0
+CVM.US,D,20121012,000000,2850,2850,2700,2700,44.7999,0
+CVM.US,D,20121015,000000,2850,2850,2700,2775,72.0666,0
+CVM.US,D,20121016,000000,2775,2775,2700,2700,49.2333,0
+CVM.US,D,20121017,000000,2775,2775,2700,2700,36.6666,0
+CVM.US,D,20121018,000000,2700,2925,2700,2850,101.999,0
+CVM.US,D,20121019,000000,2850,2850,2700,2775,68.3666,0
+CVM.US,D,20121022,000000,2700,2850,2700,2775,170.833,0
+CVM.US,D,20121023,000000,2625,2850,2625,2775,166.766,0
+CVM.US,D,20121024,000000,2850,2850,2700,2700,148.866,0
+CVM.US,D,20121025,000000,2850,2850,2700,2700,55.1333,0
+CVM.US,D,20121026,000000,2775,2775,2625,2775,116.399,0
+CVM.US,D,20121031,000000,2625,2775,2625,2625,90.2333,0
+CVM.US,D,20121101,000000,2625,2700,2625,2625,55.0999,0
+CVM.US,D,20121102,000000,2775,2775,2700,2700,62.8999,0
+CVM.US,D,20121105,000000,2775,2850,2700,2700,82.3999,0
+CVM.US,D,20121106,000000,2700,2775,2625,2775,56.1666,0
+CVM.US,D,20121107,000000,2775,2850,2625,2625,74.9666,0
+CVM.US,D,20121108,000000,2700,2700,2625,2625,62.0333,0
+CVM.US,D,20121109,000000,2625,2625,2550,2550,169.133,0
+CVM.US,D,20121112,000000,2550,2550,2475,2475,129.233,0
+CVM.US,D,20121113,000000,2550,2550,2475,2475,82.6999,0
+CVM.US,D,20121114,000000,2475,2550,2475,2475,80.4333,0
+CVM.US,D,20121115,000000,2550,2550,2400,2475,51.0999,0
+CVM.US,D,20121116,000000,2400,2475,2325,2325,184.133,0
+CVM.US,D,20121119,000000,2400,2475,2325,2475,52.4333,0
+CVM.US,D,20121120,000000,2475,2625,2400,2550,150.333,0
+CVM.US,D,20121121,000000,2550,2550,2400,2475,61.5999,0
+CVM.US,D,20121123,000000,2550,2550,2475,2550,44.2333,0
+CVM.US,D,20121126,000000,2475,2550,2475,2475,87.7666,0
+CVM.US,D,20121127,000000,2475,2550,2475,2550,59.7999,0
+CVM.US,D,20121128,000000,2625,2775,2550,2625,173.266,0
+CVM.US,D,20121129,000000,2625,2700,2550,2625,96.2333,0
+CVM.US,D,20121130,000000,2700,2850,2550,2550,292.033,0
+CVM.US,D,20121203,000000,2775,2775,2625,2625,96.3333,0
+CVM.US,D,20121204,000000,2550,2550,2100,2175,1310.33,0
+CVM.US,D,20121205,000000,2250,2400,2175,2175,394.566,0
+CVM.US,D,20121206,000000,2175,2250,2100,2175,337.933,0
+CVM.US,D,20121207,000000,2250,2325,2175,2250,347.833,0
+CVM.US,D,20121210,000000,2250,2325,2175,2175,312.733,0
+CVM.US,D,20121211,000000,2175,2250,2175,2175,175.999,0
+CVM.US,D,20121212,000000,2175,2250,2100,2100,202.499,0
+CVM.US,D,20121213,000000,2175,2175,2100,2100,155.966,0
+CVM.US,D,20121214,000000,2175,2250,2100,2175,250.299,0
+CVM.US,D,20121217,000000,2175,2175,2100,2100,172.266,0
+CVM.US,D,20121218,000000,2175,2175,2100,2100,146.133,0
+CVM.US,D,20121219,000000,2175,2175,2100,2100,131.866,0
+CVM.US,D,20121220,000000,2175,2175,2100,2100,128.666,0
+CVM.US,D,20121221,000000,2250,2250,2100,2175,109.199,0
+CVM.US,D,20121224,000000,2175,2175,2100,2100,48.6999,0
+CVM.US,D,20121226,000000,2100,2175,2100,2100,91.7999,0
+CVM.US,D,20121227,000000,2100,2175,2025,2100,160.166,0
+CVM.US,D,20121228,000000,2100,2100,2025,2025,182.899,0
+CVM.US,D,20121231,000000,2025,2100,1950,2025,165.166,0
+CVM.US,D,20130102,000000,2025,2100,2025,2100,121.533,0
+CVM.US,D,20130103,000000,2100,2175,2100,2100,93.5666,0
+CVM.US,D,20130104,000000,2100,2175,2100,2175,94.7999,0
+CVM.US,D,20130107,000000,2100,2175,2100,2175,73.4999,0
+CVM.US,D,20130108,000000,2175,2175,2100,2100,84.2999,0
+CVM.US,D,20130109,000000,2100,2175,2100,2100,73.2333,0
+CVM.US,D,20130110,000000,2175,2175,2100,2100,93.7333,0
+CVM.US,D,20130111,000000,2100,2175,2025,2025,135.166,0
+CVM.US,D,20130114,000000,2100,2175,2100,2100,106.433,0
+CVM.US,D,20130115,000000,2100,2175,2100,2100,125.333,0
+CVM.US,D,20130116,000000,2100,2175,2100,2100,182.933,0
+CVM.US,D,20130117,000000,2100,2100,2100,2100,746.799,0
+CVM.US,D,20130118,000000,2100,2100,2100,2100,329.466,0
+CVM.US,D,20130122,000000,2100,2100,2100,2100,231.066,0
+CVM.US,D,20130123,000000,2100,2100,2100,2100,123.799,0
+CVM.US,D,20130124,000000,2100,2100,2100,2100,101.199,0
+CVM.US,D,20130125,000000,2100,2100,2025,2100,95.5333,0
+CVM.US,D,20130128,000000,2025,2100,2025,2025,104.833,0
+CVM.US,D,20130129,000000,2025,2100,2025,2025,60.5333,0
+CVM.US,D,20130130,000000,2025,2100,2025,2025,76.8666,0
+CVM.US,D,20130131,000000,2175,2175,2100,2100,759.933,0
+CVM.US,D,20130201,000000,2100,2100,2025,2100,108.833,0
+CVM.US,D,20130204,000000,2100,2100,2100,2100,74.3666,0
+CVM.US,D,20130205,000000,2100,2100,2025,2100,124.566,0
+CVM.US,D,20130206,000000,2025,2100,2025,2100,88.4333,0
+CVM.US,D,20130207,000000,2100,2100,2100,2100,82.5999,0
+CVM.US,D,20130208,000000,2100,2100,2025,2100,89.9999,0
+CVM.US,D,20130211,000000,2025,2100,2025,2025,162.266,0
+CVM.US,D,20130212,000000,2025,2100,2025,2025,144.266,0
+CVM.US,D,20130213,000000,2025,2100,2025,2025,54.7333,0
+CVM.US,D,20130214,000000,2025,2025,1950,2025,70.4666,0
+CVM.US,D,20130215,000000,2025,2025,2025,2025,74.9666,0
+CVM.US,D,20130219,000000,2025,2025,1950,2025,82.6999,0
+CVM.US,D,20130220,000000,2025,2025,1950,1950,89.8333,0
+CVM.US,D,20130221,000000,2025,2025,1950,1950,92.4333,0
+CVM.US,D,20130222,000000,1950,2025,1950,1950,266.366,0
+CVM.US,D,20130225,000000,1950,2025,1950,1950,111.166,0
+CVM.US,D,20130226,000000,1950,2025,1950,1950,121.666,0
+CVM.US,D,20130227,000000,1950,1950,1950,1950,59.7999,0
+CVM.US,D,20130228,000000,1950,1950,1950,1950,47.6333,0
+CVM.US,D,20130301,000000,1950,1950,1950,1950,81.7666,0
+CVM.US,D,20130304,000000,1950,1950,1875,1875,129.766,0
+CVM.US,D,20130305,000000,1950,1950,1875,1875,148.166,0
+CVM.US,D,20130306,000000,1875,1875,1875,1875,69.7999,0
+CVM.US,D,20130307,000000,1875,1950,1875,1875,54.2333,0
+CVM.US,D,20130308,000000,1875,1950,1875,1875,56.2999,0
+CVM.US,D,20130311,000000,1950,1950,1875,1950,66.9333,0
+CVM.US,D,20130312,000000,1950,1950,1875,1950,58.5333,0
+CVM.US,D,20130313,000000,1950,2025,1875,1950,37.1666,0
+CVM.US,D,20130314,000000,1875,1950,1875,1875,56.1333,0
+CVM.US,D,20130315,000000,1950,1950,1875,1950,47.3999,0
+CVM.US,D,20130318,000000,1950,1950,1875,1875,48.8999,0
+CVM.US,D,20130319,000000,1875,1950,1875,1875,75.1333,0
+CVM.US,D,20130320,000000,1875,1950,1875,1875,92.3666,0
+CVM.US,D,20130321,000000,1875,1950,1800,1875,45.8333,0
+CVM.US,D,20130322,000000,1950,1950,1800,1875,66.8666,0
+CVM.US,D,20130325,000000,1875,1875,1875,1875,86.8666,0
+CVM.US,D,20130326,000000,1875,1875,1575,1650,761.533,0
+CVM.US,D,20130327,000000,1725,1800,1575,1725,366.166,0
+CVM.US,D,20130328,000000,1725,1725,1725,1725,214.366,0
+CVM.US,D,20130401,000000,1800,1800,1725,1800,89.0333,0
+CVM.US,D,20130402,000000,1875,1875,1800,1875,286.466,0
+CVM.US,D,20130403,000000,1875,1950,1800,1875,139.599,0
+CVM.US,D,20130404,000000,1875,2100,1800,2100,359.133,0
+CVM.US,D,20130405,000000,2100,2175,2025,2100,511.199,0
+CVM.US,D,20130408,000000,2175,2175,1875,2025,325.899,0
+CVM.US,D,20130409,000000,2100,2100,1950,1950,104.566,0
+CVM.US,D,20130410,000000,1950,2025,1950,1950,115.699,0
+CVM.US,D,20130411,000000,1950,2025,1950,1950,139.899,0
+CVM.US,D,20130412,000000,1950,2025,1950,2025,98.8666,0
+CVM.US,D,20130415,000000,2025,2025,1950,2025,81.2999,0
+CVM.US,D,20130416,000000,2025,2100,2025,2100,142.966,0
+CVM.US,D,20130417,000000,2100,2175,1950,2025,163.666,0
+CVM.US,D,20130418,000000,2100,2100,1950,1950,58.1666,0
+CVM.US,D,20130419,000000,1950,2025,1950,1950,76.5666,0
+CVM.US,D,20130422,000000,2025,2025,1950,2025,48.9666,0
+CVM.US,D,20130423,000000,2100,2100,1950,1950,235.466,0
+CVM.US,D,20130424,000000,2100,2100,2025,2100,239.133,0
+CVM.US,D,20130425,000000,2175,2325,2175,2175,669.899,0
+CVM.US,D,20130426,000000,2250,2250,2025,2100,277.499,0
+CVM.US,D,20130429,000000,2025,2175,2025,2100,101.066,0
+CVM.US,D,20130430,000000,2100,2175,2025,2025,106.799,0
+CVM.US,D,20130501,000000,2100,2100,1950,1950,112.599,0
+CVM.US,D,20130502,000000,1950,2025,1950,1950,46.3666,0
+CVM.US,D,20130503,000000,2025,2100,2025,2100,152.599,0
+CVM.US,D,20130506,000000,2100,2175,2100,2100,117.733,0
+CVM.US,D,20130507,000000,2175,2175,2025,2025,138.733,0
+CVM.US,D,20130508,000000,2100,2100,2025,2025,99.0999,0
+CVM.US,D,20130509,000000,2100,2100,2025,2100,30.0999,0
+CVM.US,D,20130510,000000,2100,2100,2025,2025,53.2999,0
+CVM.US,D,20130513,000000,2025,2025,2025,2025,96.0666,0
+CVM.US,D,20130514,000000,2025,2025,2025,2025,99.3999,0
+CVM.US,D,20130515,000000,2100,2100,1950,2025,87.4333,0
+CVM.US,D,20130516,000000,2025,2025,1950,1950,118.199,0
+CVM.US,D,20130517,000000,1950,2025,1950,1950,72.0666,0
+CVM.US,D,20130520,000000,1950,2025,1800,1875,310.166,0
+CVM.US,D,20130521,000000,1875,1950,1875,1950,107.966,0
+CVM.US,D,20130522,000000,1875,1950,1875,1950,98.1999,0
+CVM.US,D,20130523,000000,1875,1950,1875,1875,77.7333,0
+CVM.US,D,20130524,000000,1875,1875,1875,1875,65.1999,0
+CVM.US,D,20130528,000000,1875,1950,1875,1875,66.2999,0
+CVM.US,D,20130529,000000,1950,1950,1800,1800,190.799,0
+CVM.US,D,20130530,000000,1800,1875,1800,1875,93.1666,0
+CVM.US,D,20130531,000000,1875,1950,1875,1875,92.0333,0
+CVM.US,D,20130603,000000,1950,1950,1800,1800,64.3333,0
+CVM.US,D,20130604,000000,1875,1875,1800,1875,20.2666,0
+CVM.US,D,20130605,000000,1875,1875,1800,1800,63.2999,0
+CVM.US,D,20130606,000000,1800,1875,1800,1875,41.5666,0
+CVM.US,D,20130607,000000,1875,1875,1800,1800,59.7999,0
+CVM.US,D,20130610,000000,1800,1950,1800,1800,31.5999,0
+CVM.US,D,20130611,000000,1800,1875,1800,1800,71.2999,0
+CVM.US,D,20130612,000000,1800,1950,1800,1875,131.199,0
+CVM.US,D,20130613,000000,1875,1875,1800,1875,29.5333,0
+CVM.US,D,20130614,000000,1875,1950,1800,1875,106.333,0
+CVM.US,D,20130617,000000,1800,1875,1800,1800,70.9999,0
+CVM.US,D,20130618,000000,1800,1800,1800,1800,77.4666,0
+CVM.US,D,20130619,000000,1800,1800,1800,1800,81.6333,0
+CVM.US,D,20130620,000000,1800,1800,1725,1800,71.8666,0
+CVM.US,D,20130621,000000,1800,1875,1725,1875,85.2333,0
+CVM.US,D,20130624,000000,1875,1875,1800,1800,46.8333,0
+CVM.US,D,20130625,000000,1800,1950,1800,1875,286.633,0
+CVM.US,D,20130626,000000,1875,1875,1725,1725,208.233,0
+CVM.US,D,20130627,000000,1725,1725,1500,1650,738.333,0
+CVM.US,D,20130628,000000,1575,1650,1500,1575,149.166,0
+CVM.US,D,20130701,000000,1575,1650,1575,1650,74.7333,0
+CVM.US,D,20130702,000000,1650,1650,1575,1575,84.4333,0
+CVM.US,D,20130703,000000,1575,1575,1575,1575,59.7666,0
+CVM.US,D,20130705,000000,1575,1575,1575,1575,31.2333,0
+CVM.US,D,20130708,000000,1575,1575,1575,1575,57.5333,0
+CVM.US,D,20130709,000000,1575,1650,1575,1650,64.7333,0
+CVM.US,D,20130710,000000,1650,1650,1500,1650,95.6999,0
+CVM.US,D,20130711,000000,1575,1650,1500,1575,156.099,0
+CVM.US,D,20130712,000000,1575,1650,1575,1650,127.899,0
+CVM.US,D,20130715,000000,1575,1650,1575,1575,67.9333,0
+CVM.US,D,20130716,000000,1575,1650,1575,1650,29.9999,0
+CVM.US,D,20130717,000000,1650,1650,1575,1650,32.5333,0
+CVM.US,D,20130718,000000,1575,1650,1500,1575,143.166,0
+CVM.US,D,20130719,000000,1575,1650,1575,1650,39.3999,0
+CVM.US,D,20130722,000000,1500,1575,1275,1350,996.833,0
+CVM.US,D,20130723,000000,1425,1425,1275,1350,201.933,0
+CVM.US,D,20130724,000000,1275,1350,1200,1275,376.199,0
+CVM.US,D,20130725,000000,1425,1500,1350,1350,258.966,0
+CVM.US,D,20130726,000000,1350,1425,1275,1275,125.766,0
+CVM.US,D,20130729,000000,1425,1425,1275,1425,79.6333,0
+CVM.US,D,20130730,000000,1425,1425,1350,1350,70.2666,0
+CVM.US,D,20130731,000000,1350,1425,1350,1350,76.3999,0
+CVM.US,D,20130801,000000,1425,1575,1425,1500,409.466,0
+CVM.US,D,20130802,000000,1575,1875,1500,1800,558.066,0
+CVM.US,D,20130805,000000,1950,2025,1800,1875,664.733,0
+CVM.US,D,20130806,000000,1950,1950,1650,1800,307.099,0
+CVM.US,D,20130807,000000,1725,1725,1575,1575,155.366,0
+CVM.US,D,20130808,000000,1575,1725,1575,1650,112.099,0
+CVM.US,D,20130809,000000,1725,1725,1650,1725,45.7999,0
+CVM.US,D,20130812,000000,1725,1725,1575,1575,92.2666,0
+CVM.US,D,20130813,000000,1575,1650,1575,1650,73.1666,0
+CVM.US,D,20130814,000000,1650,1650,1575,1575,68.7999,0
+CVM.US,D,20130815,000000,1650,1650,1575,1575,59.1333,0
+CVM.US,D,20130816,000000,1650,1650,1500,1575,62.9999,0
+CVM.US,D,20130819,000000,1575,1650,1575,1575,31.8333,0
+CVM.US,D,20130820,000000,1650,1650,1575,1575,54.7333,0
+CVM.US,D,20130821,000000,1575,1650,1575,1575,27.0666,0
+CVM.US,D,20130822,000000,1575,1650,1575,1575,25.6999,0
+CVM.US,D,20130823,000000,1575,1650,1500,1575,113.133,0
+CVM.US,D,20130826,000000,1575,1575,1500,1500,90.9666,0
+CVM.US,D,20130827,000000,1575,1575,1500,1500,48.8666,0
+CVM.US,D,20130828,000000,1500,1500,1425,1425,88.3333,0
+CVM.US,D,20130829,000000,1425,1500,1425,1425,62.6666,0
+CVM.US,D,20130830,000000,1425,1425,1350,1350,221.833,0
+CVM.US,D,20130903,000000,1425,1500,1425,1500,206.433,0
+CVM.US,D,20130904,000000,1500,1575,1500,1500,107.633,0
+CVM.US,D,20130905,000000,1500,1500,1500,1500,70.0999,0
+CVM.US,D,20130906,000000,1500,1500,1500,1500,38.5999,0
+CVM.US,D,20130909,000000,1500,1575,1500,1500,56.2999,0
+CVM.US,D,20130910,000000,1500,1575,1500,1500,50.2999,0
+CVM.US,D,20130911,000000,1575,1575,1500,1500,94.8999,0
+CVM.US,D,20130912,000000,1500,1500,1425,1500,67.6999,0
+CVM.US,D,20130913,000000,1500,1500,1425,1425,84.6666,0
+CVM.US,D,20130916,000000,1500,1575,1500,1500,63.1999,0
+CVM.US,D,20130917,000000,1500,1500,1500,1500,45.2999,0
+CVM.US,D,20130918,000000,1425,1500,1425,1500,69.8666,0
+CVM.US,D,20130919,000000,1425,1500,1425,1425,111.499,0
+CVM.US,D,20130920,000000,1425,1425,1200,1275,860.466,0
+CVM.US,D,20130923,000000,1275,1500,1275,1500,271.499,0
+CVM.US,D,20130924,000000,1425,1575,1350,1500,205.366,0
+CVM.US,D,20130925,000000,1365,1500,1320,1372.5,142.933,0
+CVM.US,D,20130926,000000,1357.5,1357.5,1275,1290,246.933,0
+CVM.US,D,20130927,000000,1275,1342.5,1275,1312.5,139.799,0
+CVM.US,D,20130930,000000,1312.5,1312.5,1275,1275,97.8333,0
+CVM.US,D,20131001,000000,1275,1350,1102.5,1125,502.866,0
+CVM.US,D,20131002,000000,1050,1177.5,1050,1117.5,274.033,0
+CVM.US,D,20131003,000000,1095,1095,997.5,997.5,674.133,0
+CVM.US,D,20131004,000000,1050,1050,757.5,907.5,2159.56,0
+CVM.US,D,20131007,000000,975,1012.5,907.5,930,485.399,0
+CVM.US,D,20131008,000000,667.5,690,622.5,630,11052.9,0
+CVM.US,D,20131009,000000,630,630,577.5,607.5,2346.26,0
+CVM.US,D,20131010,000000,615,652.5,585,630,1516.29,0
+CVM.US,D,20131011,000000,637.5,660,607.5,615,1438.66,0
+CVM.US,D,20131014,000000,607.5,622.5,592.5,600,560.366,0
+CVM.US,D,20131015,000000,607.5,622.5,592.5,592.5,1403.96,0
+CVM.US,D,20131016,000000,592.5,592.5,562.5,592.5,893.266,0
+CVM.US,D,20131017,000000,592.5,645,570,645,1939.13,0
+CVM.US,D,20131018,000000,675,675,615,615,2376.29,0
+CVM.US,D,20131021,000000,652.5,652.5,607.5,652.5,1945.83,0
+CVM.US,D,20131022,000000,675,675,622.5,637.5,836.866,0
+CVM.US,D,20131023,000000,637.5,645,622.5,637.5,581.866,0
+CVM.US,D,20131024,000000,660,660,622.5,637.5,759.366,0
+CVM.US,D,20131025,000000,622.5,660,622.5,637.5,766.066,0
+CVM.US,D,20131028,000000,667.5,675,637.5,637.5,1142.16,0
+CVM.US,D,20131029,000000,660,660,630,630,474.533,0
+CVM.US,D,20131030,000000,630,652.5,630,630,599.566,0
+CVM.US,D,20131031,000000,637.5,660,615,637.5,670.666,0
+CVM.US,D,20131101,000000,645,652.5,630,630,167.266,0
+CVM.US,D,20131104,000000,637.5,660,622.5,622.5,314.066,0
+CVM.US,D,20131105,000000,630,652.5,607.5,607.5,919.899,0
+CVM.US,D,20131106,000000,615,622.5,577.5,585,936.266,0
+CVM.US,D,20131107,000000,592.5,615,585,615,671.799,0
+CVM.US,D,20131108,000000,607.5,622.5,600,600,421.066,0
+CVM.US,D,20131111,000000,615,622.5,592.5,592.5,458.899,0
+CVM.US,D,20131112,000000,585,622.5,585,585,1431.53,0
+CVM.US,D,20131113,000000,585,600,577.5,577.5,691.966,0
+CVM.US,D,20131114,000000,585,615,577.5,600,675.766,0
+CVM.US,D,20131115,000000,615,615,592.5,600,441.033,0
+CVM.US,D,20131118,000000,607.5,615,600,600,246.399,0
+CVM.US,D,20131119,000000,600,615,592.5,600,332.266,0
+CVM.US,D,20131120,000000,592.5,607.5,592.5,607.5,234.333,0
+CVM.US,D,20131121,000000,615,615,600,607.5,442.999,0
+CVM.US,D,20131122,000000,615,615,600,607.5,482.633,0
+CVM.US,D,20131125,000000,607.5,615,600,600,606.699,0
+CVM.US,D,20131126,000000,607.5,615,600,600,158.766,0
+CVM.US,D,20131127,000000,600,615,600,607.5,168.199,0
+CVM.US,D,20131129,000000,600,607.5,600,607.5,186.299,0
+CVM.US,D,20131202,000000,607.5,615,600,607.5,382.433,0
+CVM.US,D,20131203,000000,600,607.5,585,600,702.999,0
+CVM.US,D,20131204,000000,600,600,585,592.5,429.966,0
+CVM.US,D,20131205,000000,592.5,607.5,585,585,651.033,0
+CVM.US,D,20131206,000000,600,600,570,600,660.199,0
+CVM.US,D,20131209,000000,600,600,562.5,585,814.033,0
+CVM.US,D,20131210,000000,562.5,570,547.5,547.5,868.133,0
+CVM.US,D,20131211,000000,547.5,547.5,517.5,525,821.799,0
+CVM.US,D,20131212,000000,517.5,532.5,495,510,1762.93,0
+CVM.US,D,20131213,000000,532.5,540,517.5,540,711.833,0
+CVM.US,D,20131216,000000,540,540,525,540,224.666,0
+CVM.US,D,20131217,000000,540,570,540,562.5,783.999,0
+CVM.US,D,20131218,000000,562.5,562.5,532.5,532.5,865.533,0
+CVM.US,D,20131219,000000,435,450,397.5,427.5,3188.43,0
+CVM.US,D,20131220,000000,442.5,450,427.5,450,1831.43,0
+CVM.US,D,20131223,000000,442.5,525,435,442.5,1039.89,0
+CVM.US,D,20131224,000000,450,465,435,442.5,593.233,0
+CVM.US,D,20131226,000000,450,450,435,435,562.099,0
+CVM.US,D,20131227,000000,457.5,457.5,442.5,450,1474.69,0
+CVM.US,D,20131230,000000,450,450,442.5,450,985.566,0
+CVM.US,D,20131231,000000,442.5,450,442.5,442.5,478.833,0
+CVM.US,D,20140102,000000,442.5,487.5,442.5,487.5,2596.26,0
+CVM.US,D,20140103,000000,502.5,502.5,487.5,487.5,1324.09,0
+CVM.US,D,20140106,000000,495,525,487.5,517.5,2017.36,0
+CVM.US,D,20140107,000000,525,570,517.5,547.5,2754.43,0
+CVM.US,D,20140108,000000,555,555,502.5,510,1203.79,0
+CVM.US,D,20140109,000000,517.5,532.5,510,517.5,1400.56,0
+CVM.US,D,20140110,000000,532.5,532.5,510,517.5,1304.39,0
+CVM.US,D,20140113,000000,525,622.5,517.5,592.5,7015.59,0
+CVM.US,D,20140114,000000,645,660,607.5,622.5,3850.93,0
+CVM.US,D,20140115,000000,652.5,720,637.5,705,9308.46,0
+CVM.US,D,20140116,000000,727.5,742.5,645,682.5,5611.93,0
+CVM.US,D,20140117,000000,697.5,697.5,630,645,2088.93,0
+CVM.US,D,20140121,000000,660,727.5,660,712.5,3868.99,0
+CVM.US,D,20140122,000000,765,832.5,757.5,772.5,11095.1,0
+CVM.US,D,20140123,000000,817.5,877.5,795,870,15483.1,0
+CVM.US,D,20140124,000000,840,840,765,802.5,6437.76,0
+CVM.US,D,20140127,000000,802.5,810,660,772.5,3838.69,0
+CVM.US,D,20140128,000000,727.5,825,682.5,817.5,3643.49,0
+CVM.US,D,20140129,000000,802.5,870,772.5,802.5,4200.16,0
+CVM.US,D,20140130,000000,817.5,817.5,645,772.5,2154.49,0
+CVM.US,D,20140131,000000,780,795,720,795,1495.99,0
+CVM.US,D,20140203,000000,810,817.5,750,787.5,2123.83,0
+CVM.US,D,20140204,000000,787.5,787.5,750,750,1442.73,0
+CVM.US,D,20140205,000000,757.5,765,697.5,712.5,2194.63,0
+CVM.US,D,20140206,000000,720,720,667.5,697.5,1643.89,0
+CVM.US,D,20140207,000000,720,840,705,810,4738.23,0
+CVM.US,D,20140210,000000,780,855,757.5,847.5,4188.13,0
+CVM.US,D,20140211,000000,847.5,997.5,832.5,975,11804.1,0
+CVM.US,D,20140212,000000,967.5,982.5,870,885,7683.63,0
+CVM.US,D,20140213,000000,885,907.5,840,862.5,1896.29,0
+CVM.US,D,20140214,000000,885,900,870,885,1542.19,0
+CVM.US,D,20140218,000000,885,922.5,855,862.5,1860.89,0
+CVM.US,D,20140219,000000,862.5,892.5,840,847.5,952.233,0
+CVM.US,D,20140220,000000,870,877.5,847.5,862.5,872.833,0
+CVM.US,D,20140221,000000,877.5,877.5,840,855,998.433,0
+CVM.US,D,20140224,000000,855,855,825,840,1348.96,0
+CVM.US,D,20140225,000000,825,840,787.5,817.5,2047.49,0
+CVM.US,D,20140226,000000,832.5,870,795,862.5,1801.43,0
+CVM.US,D,20140227,000000,877.5,885,825,832.5,1476.09,0
+CVM.US,D,20140228,000000,832.5,855,825,825,621.966,0
+CVM.US,D,20140303,000000,832.5,847.5,817.5,817.5,746.133,0
+CVM.US,D,20140304,000000,840,855,825,840,938.899,0
+CVM.US,D,20140305,000000,862.5,862.5,840,840,741.466,0
+CVM.US,D,20140306,000000,862.5,975,847.5,945,5091.29,0
+CVM.US,D,20140307,000000,975,1140,975,1057.5,9874.36,0
+CVM.US,D,20140310,000000,1057.5,1072.5,975,1027.5,2686.86,0
+CVM.US,D,20140311,000000,1035,1035,922.5,937.5,2032.73,0
+CVM.US,D,20140312,000000,930,990,915,960,1206.69,0
+CVM.US,D,20140313,000000,960,967.5,945,952.5,1000.79,0
+CVM.US,D,20140314,000000,1080,1177.5,1012.5,1147.5,8196.39,0
+CVM.US,D,20140317,000000,1177.5,1215,1050,1050,4856.03,0
+CVM.US,D,20140318,000000,1050,1147.5,1050,1132.5,2672.93,0
+CVM.US,D,20140319,000000,1162.5,1357.5,1140,1267.5,10077,0
+CVM.US,D,20140320,000000,1335,1387.5,1320,1365,4937.03,0
+CVM.US,D,20140321,000000,1402.5,1425,1275,1372.5,4387.73,0
+CVM.US,D,20140324,000000,1327.5,1350,1237.5,1282.5,2294.69,0
+CVM.US,D,20140325,000000,1290,1320,1215,1312.5,2152.33,0
+CVM.US,D,20140326,000000,1312.5,1342.5,1140,1170,2273.99,0
+CVM.US,D,20140327,000000,1215,1245,1132.5,1215,1568.96,0
+CVM.US,D,20140328,000000,1215,1230,1140,1155,929.033,0
+CVM.US,D,20140331,000000,1185,1185,1110,1140,1126.13,0
+CVM.US,D,20140401,000000,1147.5,1275,1147.5,1252.5,2559.66,0
+CVM.US,D,20140402,000000,1260,1290,1237.5,1260,1418.89,0
+CVM.US,D,20140403,000000,1275,1282.5,1200,1230,1178.59,0
+CVM.US,D,20140404,000000,1237.5,1252.5,1132.5,1170,1165.23,0
+CVM.US,D,20140407,000000,1177.5,1177.5,1132.5,1147.5,881.399,0
+CVM.US,D,20140408,000000,1162.5,1192.5,1125,1147.5,427.166,0
+CVM.US,D,20140409,000000,1162.5,1237.5,1147.5,1230,963.199,0
+CVM.US,D,20140410,000000,1230,1245,1162.5,1170,811.733,0
+CVM.US,D,20140411,000000,1170,1200,1125,1132.5,931.733,0
+CVM.US,D,20140414,000000,1012.5,1057.5,952.5,982.5,6095.69,0
+CVM.US,D,20140415,000000,975,975,862.5,907.5,2463.66,0
+CVM.US,D,20140416,000000,915,997.5,915,960,1460.79,0
+CVM.US,D,20140417,000000,960,997.5,945,952.5,1766.49,0
+CVM.US,D,20140421,000000,960,967.5,952.5,967.5,572.133,0
+CVM.US,D,20140422,000000,990,1005,945,967.5,1741.03,0
+CVM.US,D,20140423,000000,975,997.5,945,952.5,724.466,0
+CVM.US,D,20140424,000000,960,960,900,915,1378.79,0
+CVM.US,D,20140425,000000,922.5,937.5,862.5,862.5,1521.53,0
+CVM.US,D,20140428,000000,885,907.5,855,885,1128.23,0
+CVM.US,D,20140429,000000,892.5,900,870,877.5,653.566,0
+CVM.US,D,20140430,000000,877.5,892.5,862.5,892.5,602.599,0
+CVM.US,D,20140501,000000,900,952.5,892.5,937.5,885.799,0
+CVM.US,D,20140502,000000,975,990,907.5,922.5,1076.66,0
+CVM.US,D,20140505,000000,907.5,937.5,885,930,679.899,0
+CVM.US,D,20140506,000000,945,945,885,885,723.633,0
+CVM.US,D,20140507,000000,885,892.5,847.5,892.5,1006.16,0
+CVM.US,D,20140508,000000,870,885,787.5,810,1700.53,0
+CVM.US,D,20140509,000000,810,862.5,765,832.5,1285.73,0
+CVM.US,D,20140512,000000,847.5,885,825,870,569.199,0
+CVM.US,D,20140513,000000,862.5,862.5,802.5,825,954.799,0
+CVM.US,D,20140514,000000,787.5,885,772.5,870,1264.73,0
+CVM.US,D,20140515,000000,855,877.5,832.5,855,269.433,0
+CVM.US,D,20140516,000000,862.5,862.5,840,847.5,195.533,0
+CVM.US,D,20140519,000000,832.5,862.5,825,862.5,196.666,0
+CVM.US,D,20140520,000000,862.5,885,825,840,388.666,0
+CVM.US,D,20140521,000000,855,855,802.5,802.5,1012.39,0
+CVM.US,D,20140522,000000,810,825,780,795,757.466,0
+CVM.US,D,20140523,000000,810,817.5,765,780,954.466,0
+CVM.US,D,20140527,000000,780,780,735,757.5,1191.89,0
+CVM.US,D,20140528,000000,765,870,735,802.5,1256.19,0
+CVM.US,D,20140529,000000,832.5,870,810,825,1455.26,0
+CVM.US,D,20140530,000000,832.5,862.5,810,825,325.066,0
+CVM.US,D,20140602,000000,855,937.5,825,825,825.099,0
+CVM.US,D,20140603,000000,832.5,832.5,772.5,802.5,530.333,0
+CVM.US,D,20140604,000000,802.5,817.5,765,765,365.166,0
+CVM.US,D,20140605,000000,810,810,780,795,368.766,0
+CVM.US,D,20140606,000000,787.5,825,787.5,817.5,199.233,0
+CVM.US,D,20140609,000000,787.5,832.5,787.5,817.5,712.066,0
+CVM.US,D,20140610,000000,810,855,802.5,840,649.899,0
+CVM.US,D,20140611,000000,825,855,810,855,580.299,0
+CVM.US,D,20140612,000000,855,877.5,847.5,862.5,363.499,0
+CVM.US,D,20140613,000000,847.5,862.5,802.5,810,306.599,0
+CVM.US,D,20140616,000000,825,840,795,817.5,249.533,0
+CVM.US,D,20140617,000000,825,840,810,840,172.233,0
+CVM.US,D,20140618,000000,855,892.5,817.5,825,805.266,0
+CVM.US,D,20140619,000000,840,862.5,825,847.5,367.066,0
+CVM.US,D,20140620,000000,862.5,885,832.5,885,625.999,0
+CVM.US,D,20140623,000000,877.5,952.5,855,937.5,2062.43,0
+CVM.US,D,20140624,000000,945,945,855,877.5,1081.39,0
+CVM.US,D,20140625,000000,877.5,885,855,870,296.933,0
+CVM.US,D,20140626,000000,877.5,877.5,832.5,862.5,250.866,0
+CVM.US,D,20140627,000000,847.5,967.5,840,967.5,860.699,0
+CVM.US,D,20140630,000000,937.5,945,885,930,591.699,0
+CVM.US,D,20140701,000000,975,975,900,900,653.699,0
+CVM.US,D,20140702,000000,907.5,915,885,892.5,348.799,0
+CVM.US,D,20140703,000000,900,907.5,877.5,900,171.199,0
+CVM.US,D,20140707,000000,900,907.5,877.5,885,200.266,0
+CVM.US,D,20140708,000000,915,952.5,870,885,757.199,0
+CVM.US,D,20140709,000000,877.5,907.5,870,892.5,223.566,0
+CVM.US,D,20140710,000000,885,907.5,870,885,484.266,0
+CVM.US,D,20140711,000000,892.5,945,885,892.5,535.566,0
+CVM.US,D,20140714,000000,907.5,915,885,907.5,233.599,0
+CVM.US,D,20140715,000000,907.5,945,900,937.5,1648.36,0
+CVM.US,D,20140716,000000,945,952.5,907.5,915,619.066,0
+CVM.US,D,20140717,000000,937.5,937.5,885,907.5,789.799,0
+CVM.US,D,20140718,000000,915,915,847.5,862.5,576.066,0
+CVM.US,D,20140721,000000,862.5,877.5,847.5,862.5,234.599,0
+CVM.US,D,20140722,000000,900,900,870,877.5,263.366,0
+CVM.US,D,20140723,000000,892.5,900,862.5,877.5,410.599,0
+CVM.US,D,20140724,000000,877.5,877.5,832.5,862.5,508.533,0
+CVM.US,D,20140725,000000,847.5,862.5,832.5,855,326.299,0
+CVM.US,D,20140728,000000,847.5,870,825,832.5,593.166,0
+CVM.US,D,20140729,000000,832.5,855,825,847.5,240.899,0
+CVM.US,D,20140730,000000,847.5,862.5,832.5,847.5,321.233,0
+CVM.US,D,20140731,000000,847.5,862.5,847.5,862.5,200.466,0
+CVM.US,D,20140801,000000,862.5,862.5,802.5,817.5,876.633,0
+CVM.US,D,20140804,000000,817.5,862.5,802.5,825,410.199,0
+CVM.US,D,20140805,000000,832.5,855,795,825,350.399,0
+CVM.US,D,20140806,000000,817.5,855,802.5,802.5,319.433,0
+CVM.US,D,20140807,000000,810,825,780,795,589.499,0
+CVM.US,D,20140808,000000,795,802.5,780,795,199.966,0
+CVM.US,D,20140811,000000,825,840,817.5,825,791.433,0
+CVM.US,D,20140812,000000,825,855,780,795,619.599,0
+CVM.US,D,20140813,000000,795,825,787.5,810,248.299,0
+CVM.US,D,20140814,000000,817.5,825,810,825,215.033,0
+CVM.US,D,20140815,000000,832.5,855,817.5,825,335.566,0
+CVM.US,D,20140818,000000,825,847.5,810,832.5,205.766,0
+CVM.US,D,20140819,000000,825,840,817.5,840,148.199,0
+CVM.US,D,20140820,000000,855,855,817.5,817.5,226.933,0
+CVM.US,D,20140821,000000,802.5,825,795,817.5,196.233,0
+CVM.US,D,20140822,000000,810,817.5,802.5,817.5,233.833,0
+CVM.US,D,20140825,000000,810,825,802.5,810,124.766,0
+CVM.US,D,20140826,000000,810,825,795,810,278.366,0
+CVM.US,D,20140827,000000,802.5,817.5,795,795,154.333,0
+CVM.US,D,20140828,000000,795,802.5,787.5,787.5,146.433,0
+CVM.US,D,20140829,000000,795,802.5,787.5,802.5,167.266,0
+CVM.US,D,20140902,000000,810,810,780,787.5,194.866,0
+CVM.US,D,20140903,000000,787.5,810,780,787.5,398.199,0
+CVM.US,D,20140904,000000,780,795,772.5,772.5,272.033,0
+CVM.US,D,20140905,000000,772.5,780,765,772.5,238.466,0
+CVM.US,D,20140908,000000,765,787.5,765,772.5,207.366,0
+CVM.US,D,20140909,000000,765,772.5,765,772.5,147.299,0
+CVM.US,D,20140910,000000,765,772.5,765,772.5,226.033,0
+CVM.US,D,20140911,000000,765,780,765,772.5,228.533,0
+CVM.US,D,20140912,000000,772.5,787.5,750,750,409.866,0
+CVM.US,D,20140915,000000,750,772.5,720,735,525.066,0
+CVM.US,D,20140916,000000,742.5,742.5,675,690,1053.99,0
+CVM.US,D,20140917,000000,682.5,705,675,690,255.699,0
+CVM.US,D,20140918,000000,690,705,682.5,682.5,342.033,0
+CVM.US,D,20140919,000000,690,705,645,667.5,859.999,0
+CVM.US,D,20140922,000000,652.5,675,637.5,637.5,488.166,0
+CVM.US,D,20140923,000000,607.5,637.5,562.5,570,1187.96,0
+CVM.US,D,20140924,000000,570,630,570,615,510.099,0
+CVM.US,D,20140925,000000,615,637.5,600,637.5,293.466,0
+CVM.US,D,20140926,000000,637.5,682.5,630,675,293.033,0
+CVM.US,D,20140929,000000,690,690,645,645,227.633,0
+CVM.US,D,20140930,000000,652.5,682.5,652.5,682.5,453.566,0
+CVM.US,D,20141001,000000,682.5,682.5,630,645,321.933,0
+CVM.US,D,20141002,000000,667.5,675,652.5,667.5,182.733,0
+CVM.US,D,20141003,000000,675,682.5,645,675,254.399,0
+CVM.US,D,20141006,000000,682.5,682.5,615,630,402.999,0
+CVM.US,D,20141007,000000,615,630,600,615,250.266,0
+CVM.US,D,20141008,000000,622.5,630,585,600,295.433,0
+CVM.US,D,20141009,000000,600,622.5,600,607.5,240.766,0
+CVM.US,D,20141010,000000,592.5,615,562.5,607.5,242.499,0
+CVM.US,D,20141013,000000,607.5,615,577.5,592.5,358.566,0
+CVM.US,D,20141014,000000,600,607.5,570,570,331.966,0
+CVM.US,D,20141015,000000,585,592.5,570,592.5,203.099,0
+CVM.US,D,20141016,000000,577.5,645,570,622.5,375.233,0
+CVM.US,D,20141017,000000,622.5,637.5,615,637.5,183.566,0
+CVM.US,D,20141020,000000,630,667.5,600,637.5,378.833,0
+CVM.US,D,20141021,000000,540,540,487.5,517.5,4539.29,0
+CVM.US,D,20141022,000000,540,540,502.5,502.5,1003.43,0
+CVM.US,D,20141023,000000,510,540,502.5,517.5,831.566,0
+CVM.US,D,20141024,000000,502.5,540,495,495,2026.16,0
+CVM.US,D,20141027,000000,517.5,517.5,487.5,502.5,723.733,0
+CVM.US,D,20141028,000000,495,495,472.5,487.5,838.699,0
+CVM.US,D,20141029,000000,487.5,495,487.5,495,179.566,0
+CVM.US,D,20141030,000000,502.5,517.5,472.5,517.5,479.099,0
+CVM.US,D,20141031,000000,525,525,495,502.5,190.533,0
+CVM.US,D,20141103,000000,517.5,525,502.5,510,374.199,0
+CVM.US,D,20141104,000000,517.5,517.5,472.5,472.5,530.399,0
+CVM.US,D,20141105,000000,480,495,472.5,495,383.599,0
+CVM.US,D,20141106,000000,480,510,472.5,487.5,446.299,0
+CVM.US,D,20141107,000000,495,502.5,450,450,808.033,0
+CVM.US,D,20141110,000000,472.5,480,465,472.5,375.666,0
+CVM.US,D,20141111,000000,450,480,450,465,183.266,0
+CVM.US,D,20141112,000000,487.5,495,457.5,480,401.666,0
+CVM.US,D,20141113,000000,487.5,487.5,457.5,457.5,607.399,0
+CVM.US,D,20141114,000000,457.5,487.5,442.5,487.5,654.533,0
+CVM.US,D,20141117,000000,487.5,487.5,450,465,333.333,0
+CVM.US,D,20141118,000000,442.5,472.5,442.5,450,925.266,0
+CVM.US,D,20141119,000000,450,457.5,427.5,442.5,462.733,0
+CVM.US,D,20141120,000000,427.5,457.5,427.5,450,390.366,0
+CVM.US,D,20141121,000000,457.5,457.5,427.5,435,456.599,0
+CVM.US,D,20141124,000000,427.5,442.5,427.5,442.5,700.033,0
+CVM.US,D,20141125,000000,427.5,450,427.5,442.5,374.499,0
+CVM.US,D,20141126,000000,435,450,435,450,221.699,0
+CVM.US,D,20141128,000000,450,457.5,442.5,457.5,100.799,0
+CVM.US,D,20141201,000000,465,465,427.5,427.5,298.633,0
+CVM.US,D,20141202,000000,450,450,420,427.5,310.699,0
+CVM.US,D,20141203,000000,420,427.5,412.5,420,395.899,0
+CVM.US,D,20141204,000000,427.5,427.5,412.5,420,227.333,0
+CVM.US,D,20141205,000000,412.5,427.5,412.5,427.5,375.799,0
+CVM.US,D,20141208,000000,412.5,420,412.5,420,244.666,0
+CVM.US,D,20141209,000000,420,420,405,405,288.833,0
+CVM.US,D,20141210,000000,405,450,405,412.5,467.966,0
+CVM.US,D,20141211,000000,420,450,412.5,420,259.933,0
+CVM.US,D,20141212,000000,420,435,420,427.5,128.733,0
+CVM.US,D,20141215,000000,450,450,412.5,412.5,228.599,0
+CVM.US,D,20141216,000000,412.5,435,405,405,378.466,0
+CVM.US,D,20141217,000000,405,427.5,405,405,277.433,0
+CVM.US,D,20141218,000000,412.5,442.5,412.5,435,664.699,0
+CVM.US,D,20141219,000000,435,487.5,427.5,487.5,739.099,0
+CVM.US,D,20141222,000000,487.5,487.5,450,457.5,263.099,0
+CVM.US,D,20141223,000000,457.5,472.5,442.5,442.5,201.733,0
+CVM.US,D,20141224,000000,442.5,480,442.5,465,171.466,0
+CVM.US,D,20141226,000000,442.5,487.5,442.5,472.5,281.966,0
+CVM.US,D,20141229,000000,487.5,487.5,435,435,482.033,0
+CVM.US,D,20141230,000000,450,457.5,427.5,435,461.633,0
+CVM.US,D,20141231,000000,435,450,435,435,674.699,0
+CVM.US,D,20150102,000000,442.5,465,442.5,465,240.566,0
+CVM.US,D,20150105,000000,480,517.5,465,517.5,732.066,0
+CVM.US,D,20150106,000000,510,510,487.5,510,305.133,0
+CVM.US,D,20150107,000000,510,555,495,532.5,789.733,0
+CVM.US,D,20150108,000000,540,547.5,502.5,532.5,379.433,0
+CVM.US,D,20150109,000000,555,555,517.5,547.5,292.433,0
+CVM.US,D,20150112,000000,555,555,502.5,517.5,543.866,0
+CVM.US,D,20150113,000000,525,540,487.5,487.5,628.766,0
+CVM.US,D,20150114,000000,502.5,517.5,480,495,277.033,0
+CVM.US,D,20150115,000000,502.5,525,465,480,324.899,0
+CVM.US,D,20150116,000000,487.5,510,465,487.5,218.199,0
+CVM.US,D,20150120,000000,510,510,465,495,281.933,0
+CVM.US,D,20150121,000000,517.5,517.5,465,472.5,283.099,0
+CVM.US,D,20150122,000000,480,487.5,472.5,472.5,194.233,0
+CVM.US,D,20150123,000000,480,487.5,472.5,487.5,139.566,0
+CVM.US,D,20150126,000000,487.5,502.5,465,502.5,778.333,0
+CVM.US,D,20150127,000000,502.5,555,502.5,540,1153.83,0
+CVM.US,D,20150128,000000,532.5,555,502.5,517.5,457.266,0
+CVM.US,D,20150129,000000,525,540,495,540,300.066,0
+CVM.US,D,20150130,000000,540,540,517.5,532.5,486.799,0
+CVM.US,D,20150202,000000,555,555,487.5,502.5,316.433,0
+CVM.US,D,20150203,000000,502.5,525,487.5,487.5,188.999,0
+CVM.US,D,20150204,000000,495,517.5,495,510,128.266,0
+CVM.US,D,20150205,000000,502.5,525,502.5,525,226.799,0
+CVM.US,D,20150206,000000,517.5,592.5,517.5,570,898.666,0
+CVM.US,D,20150209,000000,577.5,607.5,562.5,592.5,536.399,0
+CVM.US,D,20150210,000000,600,675,600,667.5,2462.83,0
+CVM.US,D,20150211,000000,675,690,585,607.5,1629.56,0
+CVM.US,D,20150212,000000,615,652.5,615,637.5,497.233,0
+CVM.US,D,20150213,000000,637.5,645,600,630,539.366,0
+CVM.US,D,20150217,000000,615,675,615,637.5,502.166,0
+CVM.US,D,20150218,000000,667.5,727.5,637.5,712.5,1150.93,0
+CVM.US,D,20150219,000000,735,810,682.5,690,3327.43,0
+CVM.US,D,20150220,000000,682.5,750,652.5,667.5,1057.66,0
+CVM.US,D,20150223,000000,712.5,712.5,652.5,675,665.033,0
+CVM.US,D,20150224,000000,705,705,660,660,495.866,0
+CVM.US,D,20150225,000000,660,705,660,690,774.299,0
+CVM.US,D,20150226,000000,697.5,735,675,720,584.966,0
+CVM.US,D,20150227,000000,742.5,810,735,780,3336.33,0
+CVM.US,D,20150302,000000,862.5,900,787.5,810,3452.66,0
+CVM.US,D,20150303,000000,892.5,915,832.5,855,2602.79,0
+CVM.US,D,20150304,000000,885,922.5,825,892.5,2489.06,0
+CVM.US,D,20150305,000000,900,900,855,855,1089.59,0
+CVM.US,D,20150306,000000,840,855,750,795,1677.86,0
+CVM.US,D,20150309,000000,802.5,825,675,825,1791.73,0
+CVM.US,D,20150310,000000,817.5,825,757.5,802.5,548.133,0
+CVM.US,D,20150311,000000,765,780,735,757.5,830.399,0
+CVM.US,D,20150312,000000,757.5,810,757.5,802.5,561.466,0
+CVM.US,D,20150313,000000,810,847.5,787.5,840,742.799,0
+CVM.US,D,20150316,000000,832.5,840,787.5,787.5,651.333,0
+CVM.US,D,20150317,000000,795,825,787.5,817.5,713.333,0
+CVM.US,D,20150318,000000,817.5,847.5,795,840,1224.39,0
+CVM.US,D,20150319,000000,847.5,862.5,825,832.5,519.466,0
+CVM.US,D,20150320,000000,840,847.5,795,832.5,833.599,0
+CVM.US,D,20150323,000000,825,825,802.5,802.5,336.933,0
+CVM.US,D,20150324,000000,817.5,832.5,795,817.5,386.399,0
+CVM.US,D,20150325,000000,817.5,817.5,757.5,772.5,859.733,0
+CVM.US,D,20150326,000000,772.5,795,697.5,795,1163.46,0
+CVM.US,D,20150327,000000,780,787.5,750,765,288.133,0
+CVM.US,D,20150330,000000,772.5,780,750,780,318.533,0
+CVM.US,D,20150331,000000,772.5,787.5,765,787.5,214.966,0
+CVM.US,D,20150401,000000,787.5,795,772.5,780,435.866,0
+CVM.US,D,20150402,000000,772.5,802.5,765,787.5,377.466,0
+CVM.US,D,20150406,000000,772.5,780,720,735,1162.13,0
+CVM.US,D,20150407,000000,757.5,780,750,750,575.133,0
+CVM.US,D,20150408,000000,757.5,780,750,765,271.066,0
+CVM.US,D,20150409,000000,765,765,735,750,463.766,0
+CVM.US,D,20150410,000000,750,750,727.5,742.5,369.733,0
+CVM.US,D,20150413,000000,750,750,727.5,750,310.266,0
+CVM.US,D,20150414,000000,750,750,735,735,264.666,0
+CVM.US,D,20150415,000000,735,735,712.5,712.5,607.099,0
+CVM.US,D,20150416,000000,712.5,735,705,712.5,344.633,0
+CVM.US,D,20150417,000000,720,720,675,697.5,477.733,0
+CVM.US,D,20150420,000000,705,705,645,667.5,834.199,0
+CVM.US,D,20150421,000000,645,660,585,607.5,1493.89,0
+CVM.US,D,20150422,000000,637.5,667.5,592.5,660,478.366,0
+CVM.US,D,20150423,000000,660,675,652.5,667.5,352.799,0
+CVM.US,D,20150424,000000,697.5,780,675,780,2397.99,0
+CVM.US,D,20150427,000000,780,817.5,712.5,720,1086.66,0
+CVM.US,D,20150428,000000,727.5,750,720,742.5,374.499,0
+CVM.US,D,20150429,000000,742.5,772.5,735,765,308.666,0
+CVM.US,D,20150430,000000,750,772.5,735,742.5,283.733,0
+CVM.US,D,20150501,000000,772.5,772.5,735,742.5,395.466,0
+CVM.US,D,20150504,000000,750,765,750,757.5,119.199,0
+CVM.US,D,20150505,000000,742.5,772.5,735,772.5,391.733,0
+CVM.US,D,20150506,000000,705,735,675,727.5,1258.26,0
+CVM.US,D,20150507,000000,697.5,750,675,750,721.366,0
+CVM.US,D,20150508,000000,720,735,705,735,186.666,0
+CVM.US,D,20150511,000000,757.5,757.5,682.5,690,316.133,0
+CVM.US,D,20150512,000000,690,750,690,750,132.399,0
+CVM.US,D,20150513,000000,727.5,735,675,682.5,695.833,0
+CVM.US,D,20150514,000000,675,682.5,652.5,652.5,1078.26,0
+CVM.US,D,20150515,000000,682.5,690,622.5,630,1407.59,0
+CVM.US,D,20150518,000000,637.5,645,592.5,622.5,1601.33,0
+CVM.US,D,20150519,000000,607.5,622.5,585,600,993.133,0
+CVM.US,D,20150520,000000,607.5,637.5,600,615,312.066,0
+CVM.US,D,20150521,000000,615,667.5,585,592.5,567.599,0
+CVM.US,D,20150522,000000,525,570,510,562.5,8370.66,0
+CVM.US,D,20150526,000000,525,562.5,525,540,782.599,0
+CVM.US,D,20150527,000000,540,555,532.5,540,522.533,0
+CVM.US,D,20150528,000000,532.5,547.5,532.5,547.5,469.066,0
+CVM.US,D,20150529,000000,562.5,562.5,532.5,555,490.399,0
+CVM.US,D,20150601,000000,562.5,585,547.5,562.5,476.433,0
+CVM.US,D,20150602,000000,570,570,540,562.5,535.933,0
+CVM.US,D,20150603,000000,562.5,562.5,547.5,555,617.466,0
+CVM.US,D,20150604,000000,540,562.5,540,547.5,813.866,0
+CVM.US,D,20150605,000000,547.5,562.5,532.5,532.5,556.266,0
+CVM.US,D,20150608,000000,555,570,547.5,562.5,801.333,0
+CVM.US,D,20150609,000000,585,585,555,577.5,635.466,0
+CVM.US,D,20150610,000000,592.5,592.5,555,562.5,625.499,0
+CVM.US,D,20150611,000000,562.5,570,555,570,239.766,0
+CVM.US,D,20150612,000000,570,570,555,562.5,424.266,0
+CVM.US,D,20150615,000000,562.5,562.5,555,562.5,449.466,0
+CVM.US,D,20150616,000000,562.5,562.5,547.5,562.5,564.133,0
+CVM.US,D,20150617,000000,555,555,532.5,547.5,573.866,0
+CVM.US,D,20150618,000000,540,555,540,547.5,384.533,0
+CVM.US,D,20150619,000000,555,555,495,495,1098.53,0
+CVM.US,D,20150622,000000,487.5,502.5,442.5,495,2871.86,0
+CVM.US,D,20150623,000000,495,495,457.5,465,503.533,0
+CVM.US,D,20150624,000000,495,495,465,465,393.199,0
+CVM.US,D,20150625,000000,487.5,487.5,457.5,457.5,436.799,0
+CVM.US,D,20150626,000000,472.5,480,442.5,442.5,576.933,0
+CVM.US,D,20150629,000000,480,517.5,465,487.5,1574.79,0
+CVM.US,D,20150630,000000,487.5,502.5,472.5,495,885.399,0
+CVM.US,D,20150701,000000,510,532.5,495,517.5,693.199,0
+CVM.US,D,20150702,000000,525,555,495,495,1114.13,0
+CVM.US,D,20150706,000000,510,532.5,487.5,487.5,597.733,0
+CVM.US,D,20150707,000000,502.5,502.5,465,465,463.466,0
+CVM.US,D,20150708,000000,465,480,465,472.5,206.266,0
+CVM.US,D,20150709,000000,472.5,480,472.5,472.5,449.866,0
+CVM.US,D,20150710,000000,480,510,480,502.5,613.333,0
+CVM.US,D,20150713,000000,502.5,532.5,495,532.5,1219.33,0
+CVM.US,D,20150714,000000,525,540,502.5,525,587.366,0
+CVM.US,D,20150715,000000,517.5,540,502.5,502.5,753.333,0
+CVM.US,D,20150716,000000,502.5,525,487.5,487.5,362.666,0
+CVM.US,D,20150717,000000,480,525,480,487.5,690.266,0
+CVM.US,D,20150720,000000,495,517.5,450,465,1110.79,0
+CVM.US,D,20150721,000000,472.5,480,450,457.5,790.266,0
+CVM.US,D,20150722,000000,465,487.5,442.5,442.5,1526.26,0
+CVM.US,D,20150723,000000,450,457.5,420,442.5,1208.93,0
+CVM.US,D,20150724,000000,435,435,397.5,405,1413.59,0
+CVM.US,D,20150727,000000,412.5,427.5,397.5,420,864.666,0
+CVM.US,D,20150728,000000,435,495,435,480,1343.86,0
+CVM.US,D,20150729,000000,487.5,510,487.5,487.5,700.399,0
+CVM.US,D,20150730,000000,487.5,510,457.5,465,424.666,0
+CVM.US,D,20150731,000000,442.5,487.5,442.5,472.5,164.266,0
+CVM.US,D,20150803,000000,487.5,495,435,442.5,598.066,0
+CVM.US,D,20150804,000000,450,472.5,435,435,217.599,0
+CVM.US,D,20150805,000000,450,472.5,427.5,427.5,322.133,0
+CVM.US,D,20150806,000000,442.5,465,427.5,427.5,350.666,0
+CVM.US,D,20150807,000000,442.5,457.5,435,442.5,355.733,0
+CVM.US,D,20150810,000000,465,465,427.5,427.5,344.533,0
+CVM.US,D,20150811,000000,442.5,465,435,442.5,247.399,0
+CVM.US,D,20150812,000000,442.5,442.5,412.5,412.5,828.399,0
+CVM.US,D,20150813,000000,412.5,435,412.5,412.5,779.466,0
+CVM.US,D,20150814,000000,420,427.5,397.5,427.5,537.466,0
+CVM.US,D,20150817,000000,412.5,427.5,412.5,427.5,195.866,0
+CVM.US,D,20150818,000000,427.5,442.5,420,420,352.399,0
+CVM.US,D,20150819,000000,427.5,442.5,405,412.5,279.866,0
+CVM.US,D,20150820,000000,420,435,397.5,397.5,355.333,0
+CVM.US,D,20150821,000000,412.5,412.5,390,397.5,456.133,0
+CVM.US,D,20150824,000000,390,412.5,375,397.5,579.566,0
+CVM.US,D,20150825,000000,405,412.5,367.5,375,1212.79,0
+CVM.US,D,20150826,000000,375,390,360,367.5,493.599,0
+CVM.US,D,20150827,000000,382.5,405,375,390,615.866,0
+CVM.US,D,20150828,000000,412.5,420,390,405,351.999,0
+CVM.US,D,20150831,000000,405,420,405,420,381.066,0
+CVM.US,D,20150901,000000,412.5,427.5,397.5,405,390.399,0
+CVM.US,D,20150902,000000,412.5,420,397.5,397.5,275.866,0
+CVM.US,D,20150903,000000,397.5,420,390,390,279.866,0
+CVM.US,D,20150904,000000,405,405,390,405,353.599,0
+CVM.US,D,20150908,000000,412.5,420,405,412.5,166.266,0
+CVM.US,D,20150909,000000,420,510,405,495,1228.26,0
+CVM.US,D,20150910,000000,495,502.5,457.5,495,687.799,0
+CVM.US,D,20150911,000000,502.5,502.5,465,480,201.733,0
+CVM.US,D,20150914,000000,472.5,487.5,465,480,118.933,0
+CVM.US,D,20150915,000000,480,495,465,487.5,252.666,0
+CVM.US,D,20150916,000000,487.5,495,472.5,495,253.199,0
+CVM.US,D,20150917,000000,495,510,472.5,495,451.466,0
+CVM.US,D,20150918,000000,487.5,540,487.5,540,918.799,0
+CVM.US,D,20150921,000000,547.5,600,540,585,2152.53,0
+CVM.US,D,20150922,000000,592.5,592.5,517.5,555,1114.53,0
+CVM.US,D,20150923,000000,562.5,585,525,555,527.099,0
+CVM.US,D,20150924,000000,547.5,547.5,502.5,517.5,645.033,0
+CVM.US,D,20150925,000000,540,540,495,510,823.733,0
+CVM.US,D,20150928,000000,502.5,502.5,472.5,480,490.599,0
+CVM.US,D,20150929,000000,472.5,472.5,427.5,427.5,383.199,0
+CVM.US,D,20150930,000000,435,472.5,427.5,450,246.533,0
+CVM.US,D,20151001,000000,457.5,480,435,442.5,429.466,0
+CVM.US,D,20151002,000000,420,480,420,480,477.599,0
+CVM.US,D,20151005,000000,510,540,487.5,525,613.399,0
+CVM.US,D,20151006,000000,525,525,487.5,510,408.533,0
+CVM.US,D,20151007,000000,502.5,540,472.5,532.5,646.133,0
+CVM.US,D,20151008,000000,517.5,562.5,517.5,555,608.266,0
+CVM.US,D,20151009,000000,555,555,525,540,226.666,0
+CVM.US,D,20151012,000000,532.5,540,495,510,320.033,0
+CVM.US,D,20151013,000000,517.5,532.5,510,532.5,322.933,0
+CVM.US,D,20151014,000000,540,555,495,532.5,439.866,0
+CVM.US,D,20151015,000000,532.5,547.5,517.5,547.5,244.533,0
+CVM.US,D,20151016,000000,547.5,555,532.5,540,395.599,0
+CVM.US,D,20151019,000000,547.5,562.5,532.5,555,473.099,0
+CVM.US,D,20151020,000000,562.5,562.5,517.5,525,679.999,0
+CVM.US,D,20151021,000000,532.5,547.5,517.5,525,926.399,0
+CVM.US,D,20151022,000000,532.5,540,502.5,502.5,524.799,0
+CVM.US,D,20151023,000000,442.5,472.5,390,405,5755.59,0
+CVM.US,D,20151026,000000,450,450,390,405,1896.26,0
+CVM.US,D,20151027,000000,412.5,412.5,382.5,382.5,1126.26,0
+CVM.US,D,20151028,000000,390,405,382.5,397.5,1329.19,0
+CVM.US,D,20151029,000000,397.5,450,397.5,405,638.933,0
+CVM.US,D,20151030,000000,427.5,435,390,397.5,626.399,0
+CVM.US,D,20151102,000000,420,420,382.5,397.5,1187.83,0
+CVM.US,D,20151103,000000,397.5,405,390,397.5,482.099,0
+CVM.US,D,20151104,000000,397.5,412.5,382.5,405,1451.86,0
+CVM.US,D,20151105,000000,405,405,390,405,1415.19,0
+CVM.US,D,20151106,000000,405,412.5,390,390,1170.66,0
+CVM.US,D,20151109,000000,397.5,397.5,382.5,382.5,983.899,0
+CVM.US,D,20151110,000000,382.5,390,360,360,1526.66,0
+CVM.US,D,20151111,000000,367.5,375,360,360,543.733,0
+CVM.US,D,20151112,000000,367.5,375,367.5,375,696.266,0
+CVM.US,D,20151113,000000,382.5,382.5,360,367.5,1300.79,0
+CVM.US,D,20151116,000000,367.5,375,345,360,1216.79,0
+CVM.US,D,20151117,000000,352.5,367.5,352.5,360,902.799,0
+CVM.US,D,20151118,000000,360,367.5,352.5,360,322.799,0
+CVM.US,D,20151119,000000,375,382.5,360,360,2022.13,0
+CVM.US,D,20151120,000000,375,375,352.5,360,431.066,0
+CVM.US,D,20151123,000000,352.5,352.5,345,352.5,641.199,0
+CVM.US,D,20151124,000000,352.5,375,352.5,360,504.933,0
+CVM.US,D,20151125,000000,352.5,390,352.5,367.5,381.066,0
+CVM.US,D,20151127,000000,367.5,367.5,352.5,352.5,521.866,0
+CVM.US,D,20151130,000000,352.5,367.5,352.5,352.5,563.066,0
+CVM.US,D,20151201,000000,360,360,345,345,507.799,0
+CVM.US,D,20151202,000000,352.5,352.5,337.5,337.5,542.433,0
+CVM.US,D,20151203,000000,345,345,300,315,1653.26,0
+CVM.US,D,20151204,000000,307.5,322.5,300,315,667.199,0
+CVM.US,D,20151207,000000,322.5,330,300,307.5,562.399,0
+CVM.US,D,20151208,000000,307.5,352.5,307.5,345,555.166,0
+CVM.US,D,20151209,000000,337.5,352.5,330,330,505.999,0
+CVM.US,D,20151210,000000,330,337.5,322.5,330,375.199,0
+CVM.US,D,20151211,000000,322.5,330,307.5,307.5,554.533,0
+CVM.US,D,20151214,000000,322.5,330,300,307.5,704.133,0
+CVM.US,D,20151215,000000,307.5,352.5,307.5,315,1657.86,0
+CVM.US,D,20151216,000000,315,315,307.5,307.5,518.533,0
+CVM.US,D,20151217,000000,337.5,337.5,315,322.5,413.066,0
+CVM.US,D,20151218,000000,315,322.5,307.5,307.5,1230.39,0
+CVM.US,D,20151221,000000,307.5,315,292.5,300,1117.73,0
+CVM.US,D,20151222,000000,307.5,307.5,277.5,285,1185.33,0
+CVM.US,D,20151223,000000,285,300,277.5,292.5,907.333,0
+CVM.US,D,20151224,000000,299.25,299.25,285.9,292.5,287.699,0
+CVM.US,D,20151228,000000,283.875,291,281.25,282.75,999.199,0
+CVM.US,D,20151229,000000,278.25,284.25,271.95,277.2,1709.99,0
+CVM.US,D,20151230,000000,277.5,284.1,270.75,277.425,1167.46,0
+CVM.US,D,20151231,000000,273.75,292.5,273.75,277.5,1387.19,0
+CVM.US,D,20160104,000000,277.875,318.84,270,300,1123.89,0
+CVM.US,D,20160105,000000,307.5,343.5,301.14,315,1607.93,0
+CVM.US,D,20160106,000000,337.5,367.44,329.85,341.25,2305.09,0
+CVM.US,D,20160107,000000,345,348.36,306.75,315,969.566,0
+CVM.US,D,20160108,000000,314.85,314.85,277.875,285,1480.63,0
+CVM.US,D,20160111,000000,293.25,299.91,277.875,285.24,737.599,0
+CVM.US,D,20160112,000000,296.25,298.44,285,285,536.766,0
+CVM.US,D,20160113,000000,292.35,292.35,277.5,277.5,976.366,0
+CVM.US,D,20160114,000000,277.5,300,270,299.76,1015.49,0
+CVM.US,D,20160115,000000,307.5,352.5,292.56,322.56,1376.43,0
+CVM.US,D,20160119,000000,330,367.5,330,352.5,1091.46,0
+CVM.US,D,20160120,000000,352.5,352.5,315,333.36,605.033,0
+CVM.US,D,20160121,000000,337.5,339.36,318,338.76,347.266,0
+CVM.US,D,20160122,000000,348.75,371.25,339.15,360,680.633,0
+CVM.US,D,20160125,000000,374.85,411.75,363.6,378.75,1107.73,0
+CVM.US,D,20160126,000000,397.74,397.74,360,360.84,555.966,0
+CVM.US,D,20160127,000000,360,380.16,345,362.94,681.399,0
+CVM.US,D,20160128,000000,360,374.94,352.74,359.25,452.233,0
+CVM.US,D,20160129,000000,360,375,346.44,356.76,470.066,0
+CVM.US,D,20160201,000000,360.75,374.61,345.06,367.26,451.933,0
+CVM.US,D,20160202,000000,375,382.44,353.34,364.14,450.666,0
+CVM.US,D,20160203,000000,345.06,360,345.06,349.05,325.733,0
+CVM.US,D,20160204,000000,345,359.91,338.64,359.91,564.499,0
+CVM.US,D,20160205,000000,345,375,345,345.84,665.866,0
+CVM.US,D,20160208,000000,375,382.5,352.56,367.2,451.966,0
+CVM.US,D,20160209,000000,373.5,382.44,360,375,214.299,0
+CVM.US,D,20160210,000000,384.75,403.5,367.5,390,1302.36,0
+CVM.US,D,20160211,000000,382.5,390,360.09,367.35,521.733,0
+CVM.US,D,20160212,000000,375,375.6,360,360.54,213.533,0
+CVM.US,D,20160216,000000,360.09,374.04,360.09,367.5,404.399,0
+CVM.US,D,20160217,000000,367.5,393.3,353.94,371.25,975.799,0
+CVM.US,D,20160218,000000,374.94,405,367.56,392.04,1038.56,0
+CVM.US,D,20160219,000000,397.5,427.41,392.04,394.95,1356.43,0
+CVM.US,D,20160222,000000,405,412.26,382.56,405,753.233,0
+CVM.US,D,20160223,000000,411,472.5,411,450,2326.53,0
+CVM.US,D,20160224,000000,457.5,461.16,412.65,446.1,1433.19,0
+CVM.US,D,20160225,000000,450,468,442.5,450,732.699,0
+CVM.US,D,20160226,000000,462,462,431.25,442.5,448.533,0
+CVM.US,D,20160229,000000,446.25,449.91,426,431.25,367.933,0
+CVM.US,D,20160301,000000,426,442.41,426,435,315.166,0
+CVM.US,D,20160302,000000,446.25,459.45,442.5,442.56,525.266,0
+CVM.US,D,20160303,000000,442.5,459.06,435.06,450,557.666,0
+CVM.US,D,20160304,000000,465,480,457.56,469.2,1202.83,0
+CVM.US,D,20160307,000000,487.5,495,472.5,476.25,1247.49,0
+CVM.US,D,20160308,000000,487.5,493.8,375,403.05,1424.26,0
+CVM.US,D,20160309,000000,412.5,442.14,412.5,419.91,1169.39,0
+CVM.US,D,20160310,000000,434.91,435,412.5,418.35,585.133,0
+CVM.US,D,20160311,000000,427.5,435,420,430.5,350.466,0
+CVM.US,D,20160314,000000,450,457.44,435,453.75,387.866,0
+CVM.US,D,20160315,000000,457.5,465,420.24,425.16,550.333,0
+CVM.US,D,20160316,000000,427.5,448.44,405,412.44,522.833,0
+CVM.US,D,20160317,000000,405.84,412.44,390.75,412.44,1026.09,0
+CVM.US,D,20160318,000000,419.91,427.5,397.56,397.56,330.366,0
+CVM.US,D,20160321,000000,420,423.66,399.24,410.55,458.066,0
+CVM.US,D,20160322,000000,412.5,423.66,397.86,416.25,226.933,0
+CVM.US,D,20160323,000000,421.5,423.66,397.56,419.76,342.133,0
+CVM.US,D,20160324,000000,418.14,418.14,401.34,403.65,227.066,0
+CVM.US,D,20160328,000000,408.75,412.35,401.55,402.45,162.299,0
+CVM.US,D,20160329,000000,412.35,419.46,399,405.36,126.433,0
+CVM.US,D,20160330,000000,405,408.75,394.14,398.7,195.999,0
+CVM.US,D,20160331,000000,397.5,405.15,394.2,397.5,259.833,0
+CVM.US,D,20160401,000000,405,416.85,397.5,397.5,255.299,0
+CVM.US,D,20160404,000000,378,435,375.06,420,674.033,0
+CVM.US,D,20160405,000000,412.86,435,412.5,431.25,286.299,0
+CVM.US,D,20160406,000000,435,442.5,419.91,420,352.499,0
+CVM.US,D,20160407,000000,413.1,440.25,413.1,440.25,206.633,0
+CVM.US,D,20160408,000000,440.16,449.85,412.59,442.5,378.433,0
+CVM.US,D,20160411,000000,450,450,435,435,234.866,0
+CVM.US,D,20160412,000000,447.75,447.75,413.01,435,219.966,0
+CVM.US,D,20160413,000000,435,435,412.59,420,764.133,0
+CVM.US,D,20160414,000000,427.5,444.3,415.5,427.5,510.799,0
+CVM.US,D,20160415,000000,435,435,416.34,416.34,462.333,0
+CVM.US,D,20160418,000000,427.41,427.41,398.25,405.06,667.733,0
+CVM.US,D,20160419,000000,412.5,412.5,393.45,399.3,553.733,0
+CVM.US,D,20160420,000000,397.5,427.5,397.5,427.41,668.366,0
+CVM.US,D,20160421,000000,427.5,427.5,408.84,423,270.133,0
+CVM.US,D,20160422,000000,431.25,434.85,412.65,420.75,384.966,0
+CVM.US,D,20160425,000000,433.5,436.86,420,420,370.033,0
+CVM.US,D,20160426,000000,421.5,436.86,420.15,422.7,299.333,0
+CVM.US,D,20160427,000000,427.5,431.16,413.34,426.36,276.899,0
+CVM.US,D,20160428,000000,420,420,413.85,419.4,196.466,0
+CVM.US,D,20160429,000000,419.91,419.91,412.5,412.5,225.399,0
+CVM.US,D,20160502,000000,412.5,426.96,412.5,412.74,298.366,0
+CVM.US,D,20160503,000000,423.75,435,423.75,423.84,323.566,0
+CVM.US,D,20160504,000000,442.5,442.5,429,442.5,556.633,0
+CVM.US,D,20160505,000000,442.5,445.5,420,423.75,475.733,0
+CVM.US,D,20160506,000000,430.5,441.36,412.5,416.64,287.833,0
+CVM.US,D,20160509,000000,414,433.2,412.59,420.09,191.366,0
+CVM.US,D,20160510,000000,420,429.36,416.25,423.84,175.933,0
+CVM.US,D,20160511,000000,427.5,438.75,423.75,423.75,124.199,0
+CVM.US,D,20160512,000000,426.75,435,412.5,412.5,498.199,0
+CVM.US,D,20160513,000000,418.5,419.91,397.56,402.06,371.733,0
+CVM.US,D,20160516,000000,405,412.5,397.56,405,206.333,0
+CVM.US,D,20160517,000000,399,405,397.5,405,314.599,0
+CVM.US,D,20160518,000000,397.5,397.5,337.26,366.84,2878.83,0
+CVM.US,D,20160519,000000,375,375,367.5,367.8,589.466,0
+CVM.US,D,20160520,000000,370.44,375,367.56,371.85,483.833,0
+CVM.US,D,20160523,000000,375,375.75,367.5,371.25,415.766,0
+CVM.US,D,20160524,000000,367.56,375,367.56,375,154.233,0
+CVM.US,D,20160525,000000,373.14,375,372.06,374.94,465.666,0
+CVM.US,D,20160526,000000,375,380.61,374.34,378.75,363.366,0
+CVM.US,D,20160527,000000,378.75,387.75,376.11,378.75,364.033,0
+CVM.US,D,20160531,000000,382.5,408.75,382.44,406.44,859.699,0
+CVM.US,D,20160601,000000,412.5,412.5,391.5,399.75,555.633,0
+CVM.US,D,20160602,000000,401.25,401.25,385.5,385.5,432.733,0
+CVM.US,D,20160603,000000,393.75,397.5,375.06,375.06,330.866,0
+CVM.US,D,20160606,000000,393.54,393.54,386.34,386.34,506.166,0
+CVM.US,D,20160607,000000,386.34,390,375,380.25,227.866,0
+CVM.US,D,20160608,000000,378.75,380.25,375,380.25,162.966,0
+CVM.US,D,20160609,000000,376.11,380.16,361.5,372.3,376.066,0
+CVM.US,D,20160610,000000,367.5,370.8,352.5,356.16,310.999,0
+CVM.US,D,20160613,000000,360,367.5,356.25,362.16,352.166,0
+CVM.US,D,20160614,000000,360,367.35,354.75,361.14,164.866,0
+CVM.US,D,20160615,000000,360,367.35,352.5,367.35,140.633,0
+CVM.US,D,20160616,000000,365.25,367.35,350.64,350.7,292.966,0
+CVM.US,D,20160617,000000,352.56,354.75,345,345,376.366,0
+CVM.US,D,20160620,000000,350.25,360,345.3,352.56,98.2666,0
+CVM.US,D,20160621,000000,360,360,337.5,345.06,380.133,0
+CVM.US,D,20160622,000000,330,352.41,330,348.84,216.766,0
+CVM.US,D,20160623,000000,350.34,351.24,331.2,332.25,536.966,0
+CVM.US,D,20160624,000000,330,351.24,330,348.75,433.166,0
+CVM.US,D,20160627,000000,337.65,348.75,333.84,341.46,89.0666,0
+CVM.US,D,20160628,000000,330.36,352.41,330.36,345,366.933,0
+CVM.US,D,20160629,000000,337.5,346.35,337.5,337.56,273.733,0
+CVM.US,D,20160630,000000,345.75,352.41,341.04,345,269.099,0
+CVM.US,D,20160701,000000,345,350.04,338.25,345,516.899,0
+CVM.US,D,20160705,000000,345,352.41,345,349.65,201.833,0
+CVM.US,D,20160706,000000,352.5,365.25,351,356.25,400.166,0
+CVM.US,D,20160707,000000,353.25,356.34,348.75,354,202.599,0
+CVM.US,D,20160708,000000,352.5,354.84,348.84,349.05,181.066,0
+CVM.US,D,20160711,000000,348.75,360,348.75,352.5,767.999,0
+CVM.US,D,20160712,000000,359.7,365.25,353.25,353.76,370.799,0
+CVM.US,D,20160713,000000,360,361.56,354.75,360,383.199,0
+CVM.US,D,20160714,000000,354,363.66,345,360,946.633,0
+CVM.US,D,20160715,000000,360,360,341.04,346.05,237.866,0
+CVM.US,D,20160718,000000,352.5,352.56,326.25,342.75,463.799,0
+CVM.US,D,20160719,000000,349.5,350.25,337.5,344.7,183.833,0
+CVM.US,D,20160720,000000,350.25,352.2,337.5,339.75,134.866,0
+CVM.US,D,20160721,000000,349.5,359.91,341.25,356.25,205.866,0
+CVM.US,D,20160722,000000,348.75,356.25,341.25,341.25,108.099,0
+CVM.US,D,20160725,000000,356.16,357.45,354.3,356.25,182.066,0
+CVM.US,D,20160726,000000,360,363.75,352.11,353.25,292.399,0
+CVM.US,D,20160727,000000,356.85,358.2,352.5,352.5,388.166,0
+CVM.US,D,20160728,000000,352.5,356.85,345,352.5,412.999,0
+CVM.US,D,20160729,000000,352.5,352.5,341.25,341.25,242.299,0
+CVM.US,D,20160801,000000,352.5,357.45,345,345,140.066,0
+CVM.US,D,20160802,000000,351,352.5,345,345.75,183.833,0
+CVM.US,D,20160803,000000,352.5,356.16,346.5,356.16,209.599,0
+CVM.US,D,20160804,000000,354.6,363.75,352.5,352.5,213.099,0
+CVM.US,D,20160805,000000,359.85,363.75,352.65,360,352.333,0
+CVM.US,D,20160808,000000,365.25,393.06,360.15,389.61,1255.73,0
+CVM.US,D,20160809,000000,382.5,384.75,367.5,381.75,660.666,0
+CVM.US,D,20160810,000000,384.36,384.36,367.5,368.4,237.966,0
+CVM.US,D,20160811,000000,375,378.54,367.5,372.45,293.933,0
+CVM.US,D,20160812,000000,368.25,379.95,367.5,374.7,830.533,0
+CVM.US,D,20160815,000000,378.54,378.54,367.5,375,417.833,0
+CVM.US,D,20160816,000000,378.54,382.44,371.34,382.44,387.433,0
+CVM.US,D,20160817,000000,378.54,378.54,375,375,168.866,0
+CVM.US,D,20160818,000000,375,389.94,373.56,382.5,1885.73,0
+CVM.US,D,20160819,000000,389.25,397.5,385.2,397.11,990.166,0
+CVM.US,D,20160822,000000,397.5,406.5,390.06,399.36,1422.69,0
+CVM.US,D,20160823,000000,371.25,382.2,360,372.99,1473.43,0
+CVM.US,D,20160824,000000,375,375,367.5,367.5,345.899,0
+CVM.US,D,20160825,000000,375,375,352.5,353.34,640.299,0
+CVM.US,D,20160826,000000,360,363.6,352.5,360,336.633,0
+CVM.US,D,20160829,000000,352.5,360,352.5,352.5,164.699,0
+CVM.US,D,20160830,000000,359.76,360,352.5,358.44,381.099,0
+CVM.US,D,20160831,000000,353.34,360,352.5,355.95,303.699,0
+CVM.US,D,20160901,000000,367.5,371.25,348.75,360,593.366,0
+CVM.US,D,20160902,000000,358.14,358.14,322.5,322.5,2025.13,0
+CVM.US,D,20160906,000000,300.84,330,247.875,324.75,2986.96,0
+CVM.US,D,20160907,000000,322.5,329.85,313.65,313.65,400.833,0
+CVM.US,D,20160908,000000,307.5,322.5,303.75,311.25,268.399,0
+CVM.US,D,20160909,000000,307.5,310.86,285,296.25,1037.33,0
+CVM.US,D,20160912,000000,300,300.96,286.05,290.25,447.599,0
+CVM.US,D,20160913,000000,285.06,291,281.625,282.15,459.833,0
+CVM.US,D,20160914,000000,293.64,300,285,300,202.133,0
+CVM.US,D,20160915,000000,300,348.75,286.2,315,1300.96,0
+CVM.US,D,20160916,000000,304.5,322.5,300,317.1,767.799,0
+CVM.US,D,20160919,000000,315,329.25,308.25,329.25,853.899,0
+CVM.US,D,20160920,000000,324,324,308.25,311.64,419.399,0
+CVM.US,D,20160921,000000,313.5,330,307.5,330,381.533,0
+CVM.US,D,20160922,000000,322.5,322.5,308.25,309,424.066,0
+CVM.US,D,20160923,000000,309,318.75,308.25,318.75,360.999,0
+CVM.US,D,20160926,000000,329.25,348.75,311.25,326.25,1461.39,0
+CVM.US,D,20160927,000000,225,252.825,182.25,204.3,11701.5,0
+CVM.US,D,20160928,000000,202.5,209.925,198.75,202.5,1956.73,0
+CVM.US,D,20160929,000000,202.875,213.675,202.875,207,1307.23,0
+CVM.US,D,20160930,000000,207.375,239.4,204.375,228.75,1906.96,0
+CVM.US,D,20161003,000000,232.5,232.5,211.5,221.25,816.766,0
+CVM.US,D,20161004,000000,221.25,223.8,203.325,209.925,814.599,0
+CVM.US,D,20161005,000000,210,220.8,202.875,210,546.099,0
+CVM.US,D,20161006,000000,210,217.5,203.475,205.2,581.366,0
+CVM.US,D,20161007,000000,206.25,212.925,206.25,212.925,368.033,0
+CVM.US,D,20161010,000000,211.875,216.525,206.25,206.7,603.066,0
+CVM.US,D,20161011,000000,210,212.775,187.5,206.25,1549.69,0
+CVM.US,D,20161012,000000,206.25,209.85,180.825,180.825,1423.16,0
+CVM.US,D,20161013,000000,191.25,191.325,180,180,912.633,0
+CVM.US,D,20161014,000000,180.75,180.75,153.15,161.25,1792.29,0
+CVM.US,D,20161017,000000,168.75,172.575,153.825,168.225,573.766,0
+CVM.US,D,20161018,000000,167.4,179.85,157.575,159.45,649.866,0
+CVM.US,D,20161019,000000,157.5,165,150.075,150.3,1290.53,0
+CVM.US,D,20161020,000000,150,157.425,150,154.5,628.299,0
+CVM.US,D,20161021,000000,157.5,187.425,157.2,180.75,2372.06,0
+CVM.US,D,20161024,000000,187.35,189.075,165,165,1127.29,0
+CVM.US,D,20161025,000000,170.625,177,165.525,168.9,401.199,0
+CVM.US,D,20161026,000000,172.425,179.775,165.75,172.275,370.199,0
+CVM.US,D,20161027,000000,172.5,187.275,168.6,172.5,362.399,0
+CVM.US,D,20161028,000000,172.5,180,165.9,180,526.766,0
+CVM.US,D,20161031,000000,175.5,210,172.5,210,947.999,0
+CVM.US,D,20161101,000000,194.25,202.5,191.325,202.5,421.666,0
+CVM.US,D,20161102,000000,202.5,210,187.575,187.575,417.766,0
+CVM.US,D,20161103,000000,194.25,202.275,174.675,180,472.066,0
+CVM.US,D,20161104,000000,175.5,196.125,172.575,187.5,280.366,0
+CVM.US,D,20161107,000000,187.5,198.75,181.35,187.125,312.999,0
+CVM.US,D,20161108,000000,187.5,196.05,187.5,196.05,325.799,0
+CVM.US,D,20161109,000000,196.5,208.725,187.725,206.025,640.266,0
+CVM.US,D,20161110,000000,202.5,224.475,202.5,217.5,698.199,0
+CVM.US,D,20161111,000000,217.5,219.375,202.5,215.775,455.866,0
+CVM.US,D,20161114,000000,217.5,224.925,206.25,217.275,709.766,0
+CVM.US,D,20161115,000000,221.175,221.175,217.5,220.5,491.033,0
+CVM.US,D,20161116,000000,220.5,220.5,202.5,206.925,387.099,0
+CVM.US,D,20161117,000000,205.8,220.275,202.5,213.75,259.466,0
+CVM.US,D,20161118,000000,217.5,217.5,202.5,210,294.233,0
+CVM.US,D,20161121,000000,213.75,217.5,202.575,210,1056.73,0
+CVM.US,D,20161122,000000,216.75,217.5,206.25,209.625,601.199,0
+CVM.US,D,20161123,000000,208.5,213.75,207,211.125,308.166,0
+CVM.US,D,20161125,000000,210,212.025,202.725,210.675,174.733,0
+CVM.US,D,20161128,000000,202.5,206.4,183.75,195,777.066,0
+CVM.US,D,20161129,000000,183.75,191.25,161.25,161.475,1690.89,0
+CVM.US,D,20161130,000000,172.425,172.425,157.5,158.325,1366.53,0
+CVM.US,D,20161201,000000,161.25,161.7,127.5,134.475,3753.59,0
+CVM.US,D,20161202,000000,90,90,75.375,85.425,12068.3,0
+CVM.US,D,20161205,000000,90,93.375,84,90,8005.66,0
+CVM.US,D,20161206,000000,90,92.625,84.825,85.725,4125.59,0
+CVM.US,D,20161207,000000,86.25,93,85.725,91.5,2316.93,0
+CVM.US,D,20161208,000000,93,105,86.7,90,9460.66,0
+CVM.US,D,20161209,000000,90,90.9,83.25,88.95,3603.63,0
+CVM.US,D,20161212,000000,82.875,86.925,70.35,74.625,5992.76,0
+CVM.US,D,20161213,000000,78.75,82.5,75,76.125,3491.19,0
+CVM.US,D,20161214,000000,75.75,81.375,75.75,79.725,2033.19,0
+CVM.US,D,20161215,000000,76.875,77.625,69,70.5,5256.96,0
+CVM.US,D,20161216,000000,73.125,75,69,69,3939.96,0
+CVM.US,D,20161219,000000,71.25,73.5,69.825,71.85,1524.06,0
+CVM.US,D,20161220,000000,69.9,73.5,69.9,70.575,1128.86,0
+CVM.US,D,20161221,000000,67.95,71.25,61.125,65.7,2563.13,0
+CVM.US,D,20161222,000000,67.5,71.175,64.05,66.675,1333.36,0
+CVM.US,D,20161223,000000,66,66,45,57.75,5543.39,0
+CVM.US,D,20161227,000000,57.75,63.75,52.95,57.975,2058.66,0
+CVM.US,D,20161228,000000,54.075,66.15,54.075,57.075,2190.46,0
+CVM.US,D,20161229,000000,57.075,60,54.15,56.175,2069.83,0
+CVM.US,D,20161230,000000,53.625,57,48.375,50.4,5041.69,0
+CVM.US,D,20170103,000000,52.5,53.625,50.625,53.175,2684.79,0
+CVM.US,D,20170104,000000,55.8,60,52.5,57,2461.43,0
+CVM.US,D,20170105,000000,58.725,63.75,57.225,61.2,2578.66,0
+CVM.US,D,20170106,000000,61.275,88.425,61.275,84.375,13760.7,0
+CVM.US,D,20170109,000000,84.375,90,78.75,85.875,12506.5,0
+CVM.US,D,20170110,000000,90.75,125.625,86.25,119.25,22375.4,0
+CVM.US,D,20170111,000000,126,137.25,92.55,112.5,16246,0
+CVM.US,D,20170112,000000,111.525,111.525,90,92.85,4478.93,0
+CVM.US,D,20170113,000000,93.825,108.75,93.825,95.25,3652.53,0
+CVM.US,D,20170117,000000,97.5,101.25,87.75,93.75,4111.83,0
+CVM.US,D,20170118,000000,90,93.675,84.375,86.25,2345.29,0
+CVM.US,D,20170119,000000,90,90,86.25,86.55,2367.49,0
+CVM.US,D,20170120,000000,83.25,87.15,80.25,81,2429.69,0
+CVM.US,D,20170123,000000,81.75,84,80.25,81,1205.69,0
+CVM.US,D,20170124,000000,75,81.75,70.575,80.775,2015.56,0
+CVM.US,D,20170125,000000,75.375,81.825,75.075,78.9,818.933,0
+CVM.US,D,20170126,000000,76.5,82.5,76.5,82.5,1348.23,0
+CVM.US,D,20170127,000000,86.625,93.675,81,90.6,2814.73,0
+CVM.US,D,20170130,000000,93.75,97.425,87,90,2099.26,0
+CVM.US,D,20170131,000000,87.75,90,78.9,79.5,1457.89,0
+CVM.US,D,20170201,000000,83.475,89.475,79.5,85.5,551.833,0
+CVM.US,D,20170202,000000,85.5,87.675,81,87.675,1251.99,0
+CVM.US,D,20170203,000000,86.25,87.75,82.5,83.25,744.533,0
+CVM.US,D,20170206,000000,83.25,89.025,83.25,87,968.966,0
+CVM.US,D,20170207,000000,87.75,87.75,82.5,87.75,961.499,0
+CVM.US,D,20170208,000000,89.475,89.475,82.5,82.725,1059.59,0
+CVM.US,D,20170209,000000,84,99.75,83.325,91.875,4718.89,0
+CVM.US,D,20170210,000000,91.5,97.575,84.825,93.75,2463.29,0
+CVM.US,D,20170213,000000,97.5,112.05,93.75,112.05,11107.1,0
+CVM.US,D,20170214,000000,109.5,110.25,93.75,97.575,6107.99,0
+CVM.US,D,20170215,000000,101.25,102,93.75,97.425,2979.79,0
+CVM.US,D,20170216,000000,96.375,96.45,86.25,88.575,2690.23,0
+CVM.US,D,20170217,000000,82.5,82.5,67.5,74.175,14294.5,0
+CVM.US,D,20170221,000000,75,81.75,72.75,75.975,3716.86,0
+CVM.US,D,20170222,000000,76.5,78.45,67.5,69.75,6184.13,0
+CVM.US,D,20170223,000000,70.875,75,67.5,74.025,7664.23,0
+CVM.US,D,20170224,000000,71.25,72.675,69,71.25,1975.06,0
+CVM.US,D,20170227,000000,72,76.5,67.575,76.425,3224.23,0
+CVM.US,D,20170228,000000,78.75,80.25,72,72.3,2061.63,0
+CVM.US,D,20170301,000000,68.4,76.875,68.4,75,2637.09,0
+CVM.US,D,20170302,000000,77.625,80.625,71.775,79.5,2934.36,0
+CVM.US,D,20170303,000000,81,86.25,76.875,78.75,3776.99,0
+CVM.US,D,20170306,000000,87,93.375,78.75,85.125,8436.06,0
+CVM.US,D,20170307,000000,85.875,96.75,85.875,86.625,5638.29,0
+CVM.US,D,20170308,000000,91.5,91.875,83.25,83.325,2511.26,0
+CVM.US,D,20170309,000000,75,76.5,71.25,75,5775.79,0
+CVM.US,D,20170310,000000,75,75,72.375,73.875,1496.66,0
+CVM.US,D,20170313,000000,75,78.975,73.875,74.775,3714.36,0
+CVM.US,D,20170314,000000,78,78,72.975,74.7,3053.99,0
+CVM.US,D,20170315,000000,74.7,74.85,69.375,69.375,3657.59,0
+CVM.US,D,20170316,000000,74.475,74.475,69,71.175,3653.16,0
+CVM.US,D,20170317,000000,73.5,73.5,67.5,67.5,3567.19,0
+CVM.US,D,20170320,000000,67.5,71.25,66,71.25,2490.93,0
+CVM.US,D,20170321,000000,71.175,71.175,66.975,67.425,4310.49,0
+CVM.US,D,20170322,000000,69.45,69.45,65.25,65.25,5123.39,0
+CVM.US,D,20170323,000000,67.5,67.5,60,63,4070.26,0
+CVM.US,D,20170324,000000,65.175,65.25,60.15,62.775,1676.13,0
+CVM.US,D,20170327,000000,65.1,65.1,60.075,63,2733.53,0
+CVM.US,D,20170328,000000,63,63.3,60.75,61.8,1688.29,0
+CVM.US,D,20170329,000000,60.75,71.25,60.375,67.5,5858.79,0
+CVM.US,D,20170330,000000,68.55,71.25,64.125,67.35,1987.16,0
+CVM.US,D,20170331,000000,67.5,67.875,64.05,64.2,1609.19,0
+CVM.US,D,20170403,000000,67.425,67.425,61.425,62.1,2383.03,0
+CVM.US,D,20170404,000000,63.675,63.675,56.25,60.075,5488.53,0
+CVM.US,D,20170405,000000,62.775,63.675,57.9,60.075,2071.46,0
+CVM.US,D,20170406,000000,60,61.275,59.25,60.3,997.799,0
+CVM.US,D,20170407,000000,60,62.85,58.5,62.775,1892.43,0
+CVM.US,D,20170410,000000,60.375,64.35,60.075,64.125,1413.89,0
+CVM.US,D,20170411,000000,64.5,67.5,61.425,62.775,1243.39,0
+CVM.US,D,20170412,000000,65.25,70.5,63.675,70.5,3995.46,0
+CVM.US,D,20170413,000000,71.25,84.225,67.875,77.85,10039.6,0
+CVM.US,D,20170417,000000,81.75,82.35,68.325,73.35,4593.76,0
+CVM.US,D,20170418,000000,72.75,73.5,68.325,70.725,1975.53,0
+CVM.US,D,20170419,000000,72.3,72.3,67.575,67.575,1413.36,0
+CVM.US,D,20170420,000000,67.5,72.675,66,69.9,1635.99,0
+CVM.US,D,20170421,000000,69.75,72,67.65,67.8,675.899,0
+CVM.US,D,20170424,000000,69.075,75,68.625,72.75,3217.46,0
+CVM.US,D,20170425,000000,75,86.175,75,82.425,9912.96,0
+CVM.US,D,20170426,000000,86.25,86.25,78.75,82.5,5081.53,0
+CVM.US,D,20170427,000000,82.5,82.5,75,75.075,2470.56,0
+CVM.US,D,20170428,000000,83.625,117.675,81,90.975,47059.3,0
+CVM.US,D,20170501,000000,84.3,88.125,78.3,86.625,11207.3,0
+CVM.US,D,20170502,000000,85.125,86.25,78.75,82.65,7183.69,0
+CVM.US,D,20170503,000000,85.5,85.5,78.75,82.5,5580.23,0
+CVM.US,D,20170504,000000,84.75,85.875,81,84.075,7734.73,0
+CVM.US,D,20170505,000000,81,84.45,78.825,82.5,4800.13,0
+CVM.US,D,20170508,000000,84.75,85.425,79.575,80.25,3716.63,0
+CVM.US,D,20170509,000000,82.5,84.675,80.25,81.75,2580.06,0
+CVM.US,D,20170510,000000,80.25,82.35,78.75,81.375,2687.16,0
+CVM.US,D,20170511,000000,82.5,84.225,79.5,80.625,2942.46,0
+CVM.US,D,20170512,000000,80.625,81.675,79.125,81.3,3553.93,0
+CVM.US,D,20170515,000000,81.675,81.675,76.875,81,2634.79,0
+CVM.US,D,20170516,000000,80.25,80.775,77.25,78,2281.56,0
+CVM.US,D,20170517,000000,78.75,81.3,77.25,81.3,2606.06,0
+CVM.US,D,20170518,000000,77.25,81,77.25,80.25,2313.83,0
+CVM.US,D,20170519,000000,80.775,82.5,78.75,82.5,2866.99,0
+CVM.US,D,20170522,000000,82.5,91.875,80.025,90.6,14964.9,0
+CVM.US,D,20170523,000000,93.45,93.45,79.875,82.95,7285.69,0
+CVM.US,D,20170524,000000,55.536,71.175,45.75,66.3,23364.3,0
+CVM.US,D,20170525,000000,66,66,60,63.75,4605.13,0
+CVM.US,D,20170526,000000,66,66,62.25,64.875,3754.53,0
+CVM.US,D,20170530,000000,64.95,65.25,60,61.125,3469.93,0
+CVM.US,D,20170531,000000,63,63,58.95,59.55,3709.23,0
+CVM.US,D,20170601,000000,58.875,61.5,58.875,59.25,3220.06,0
+CVM.US,D,20170602,000000,54,66.3,54,60.3,3154.53,0
+CVM.US,D,20170605,000000,63.75,86.25,63,78,17894.4,0
+CVM.US,D,20170606,000000,81.3,82.425,67.5,67.875,9630.33,0
+CVM.US,D,20170607,000000,75,75.375,68.625,72.75,3089.36,0
+CVM.US,D,20170608,000000,79.125,80.25,71.325,74.775,7255.63,0
+CVM.US,D,20170609,000000,74.775,78.75,67.65,78.75,5546.99,0
+CVM.US,D,20170612,000000,75,77.925,69.75,72.75,4664.79,0
+CVM.US,D,20170613,000000,61.5,63,54.075,59.55,13839.4,0
+CVM.US,D,20170614,000000,57.825,59.925,56.25,58.125,6238.93,0
+CVM.US,D,20170615,000000,52.5,61.5,52.5,53.613,8793.53,0
+CVM.US,D,20170616,000000,53.7,54,48.6,48.9,9114.09,0
+CVM.US,D,20170619,000000,48.6,50.1,43.8,50.1,6893.03,0
+CVM.US,D,20170620,000000,49.8,51.63,48.3,51,4865.16,0
+CVM.US,D,20170621,000000,49.8,52.2,48.435,50.7,5980.79,0
+CVM.US,D,20170622,000000,51,55.2,46.602,52.5,7502.69,0
+CVM.US,D,20170623,000000,53.4,55.2,50.4,52.5,4499.56,0
+CVM.US,D,20170626,000000,54.6,60,52.419,59.7,6123.56,0
+CVM.US,D,20170627,000000,58.2,59.1,55.353,58.8,3796.13,0
+CVM.US,D,20170628,000000,57.6,58.8,55.5,56.1,3925.59,0
+CVM.US,D,20170629,000000,57,58.497,54.897,56.1,2987.89,0
+CVM.US,D,20170630,000000,57,74.142,57,66.9,24907.9,0
+CVM.US,D,20170703,000000,77.4,88.5,72.3,72.3,26679.6,0
+CVM.US,D,20170705,000000,73.5,76.2,64.5,73.8,9932.89,0
+CVM.US,D,20170706,000000,73.5,73.5,69.15,71.1,2463.16,0
+CVM.US,D,20170707,000000,70.5,72,63.03,67.5,8730.93,0
+CVM.US,D,20170710,000000,67.5,74.4,63,69.3,6076.13,0
+CVM.US,D,20170711,000000,67.5,74.4,67.5,69,4569.83,0
+CVM.US,D,20170712,000000,69.9,71.097,69,70.5,1723.33,0
+CVM.US,D,20170713,000000,70.5,75,68.325,75,2334.89,0
+CVM.US,D,20170714,000000,74.4,74.4,69.6,72.003,2718.63,0
+CVM.US,D,20170717,000000,72,72.27,70.2,72,1917.26,0
+CVM.US,D,20170718,000000,72.3,74.4,70.5,73.8,2383.49,0
+CVM.US,D,20170719,000000,72.6,73.8,70.8,73.5,1710.96,0
+CVM.US,D,20170720,000000,70.5,74.4,70.5,72.6,2745.79,0
+CVM.US,D,20170721,000000,72,72,68.7,68.7,2712.43,0
+CVM.US,D,20170724,000000,70.5,72,68.1,70.8,1618.93,0
+CVM.US,D,20170725,000000,71.4,71.4,66,71.1,2722.46,0
+CVM.US,D,20170726,000000,69.9,69.9,66.3,67.5,1524.13,0
+CVM.US,D,20170727,000000,67.5,67.662,65.412,65.466,1318.06,0
+CVM.US,D,20170728,000000,66.6,67.806,62.1,65.1,1930.09,0
+CVM.US,D,20170731,000000,64.5,66.309,63,64.5,1084.49,0
+CVM.US,D,20170801,000000,63.9,65.352,63.6,63.6,542.999,0
+CVM.US,D,20170802,000000,63.9,65.1,63.6,65.1,1695.43,0
+CVM.US,D,20170803,000000,65.7,70.5,63.3,70.5,1660.69,0
+CVM.US,D,20170804,000000,70.5,71.7,66.63,71.073,1159.39,0
+CVM.US,D,20170807,000000,71.1,72,68.94,69,2089.13,0
+CVM.US,D,20170808,000000,69,70.119,67.797,68.1,525.666,0
+CVM.US,D,20170809,000000,67.8,69,63.03,67.2,960.266,0
+CVM.US,D,20170810,000000,64.2,68.904,63.9,66.6,922.033,0
+CVM.US,D,20170811,000000,67.2,69.6,66.9,69.3,1708.53,0
+CVM.US,D,20170814,000000,105,110.7,84,90,123746,0
+CVM.US,D,20170815,000000,84.6,88.2,81,81.87,19289.3,0
+CVM.US,D,20170816,000000,81,84,75.6,84,8828.86,0
+CVM.US,D,20170817,000000,84.3,84.9,77.1,79.8,3924.09,0
+CVM.US,D,20170818,000000,79.2,79.2,69.9,73.2,6640.83,0
+CVM.US,D,20170821,000000,73.8,74.589,67.5,68.7,5845.56,0
+CVM.US,D,20170822,000000,69,71.1,67.2,68.7,4491.93,0
+CVM.US,D,20170823,000000,60.9,61.5,57.9,57.9,14998.5,0
+CVM.US,D,20170824,000000,58.5,58.8,55.8,56.1,7080.03,0
+CVM.US,D,20170825,000000,57.9,58.5,57,57.6,6191.53,0
+CVM.US,D,20170828,000000,58.5,58.5,57.6,57.6,2002.99,0
+CVM.US,D,20170829,000000,57.9,58.2,56.4,57.3,3102.19,0
+CVM.US,D,20170830,000000,57.3,57.3,56.1,56.1,1270.33,0
+CVM.US,D,20170831,000000,56.7,57,54.6,54.6,5930.73,0
+CVM.US,D,20170901,000000,55.2,55.503,52.5,54.3,4421.79,0
+CVM.US,D,20170905,000000,54.3,54.6,52.5,54.6,3595.43,0
+CVM.US,D,20170906,000000,54.3,55.629,52.8,53.4,1580.86,0
+CVM.US,D,20170907,000000,53.4,54.6,52.8,53.1,2762.83,0
+CVM.US,D,20170908,000000,53.1,54,52.5,53.1,1576.89,0
+CVM.US,D,20170911,000000,53.1,54.3,49.8,51.6,6939.06,0
+CVM.US,D,20170912,000000,51.3,52.719,48.3,48.9,5275.69,0
+CVM.US,D,20170913,000000,48.6,52.5,47.1,50.4,3305.23,0
+CVM.US,D,20170914,000000,51.9,53.214,49.5,50.7,5048.29,0
+CVM.US,D,20170915,000000,50.7,50.703,47.7,47.7,3106.69,0
+CVM.US,D,20170918,000000,48.6,51,48.303,48.6,4152.36,0
+CVM.US,D,20170919,000000,51,51,47.7,48,4639.66,0
+CVM.US,D,20170920,000000,48,50.7,48,49.5,3393.79,0
+CVM.US,D,20170921,000000,49.5,50.7,48.828,49.5,1260.06,0
+CVM.US,D,20170922,000000,49.5,54,49.5,51.9,6985.39,0
+CVM.US,D,20170925,000000,52.2,53.7,51.6,51.6,4198.93,0
+CVM.US,D,20170926,000000,52.2,52.2,49.8,50.1,3521.69,0
+CVM.US,D,20170927,000000,51.3,51.3,48,48,3353.56,0
+CVM.US,D,20170928,000000,48.6,49.5,48,48.6,1774.26,0
+CVM.US,D,20170929,000000,48.6,51,48.6,49.8,2785.29,0
+CVM.US,D,20171002,000000,51,53.7,50.4,53.1,5832.69,0
+CVM.US,D,20171003,000000,53.7,54.9,50.994,51,8483.26,0
+CVM.US,D,20171004,000000,51,54.9,49.5,53.1,6948.29,0
+CVM.US,D,20171005,000000,52.8,55.2,50.226,51.6,16344.8,0
+CVM.US,D,20171006,000000,51.6,51.6,49.5,51.3,3697.09,0
+CVM.US,D,20171009,000000,51,52.2,50.1,50.7,2731.66,0
+CVM.US,D,20171010,000000,60,64.2,54.3,55.8,74686.9,0
+CVM.US,D,20171011,000000,54,55.5,50.4,55.5,12177.9,0
+CVM.US,D,20171012,000000,53.1,54,51.3,52.8,5081.86,0
+CVM.US,D,20171013,000000,52.5,56.1,52.5,54.9,8303.03,0
+CVM.US,D,20171016,000000,54,55.5,52.5,53.1,6141.63,0
+CVM.US,D,20171017,000000,52.5,53.4,51.6,52.5,2646.93,0
+CVM.US,D,20171018,000000,52.5,55.5,51.576,53.7,6316.29,0
+CVM.US,D,20171019,000000,54,54.6,53.1,54,2076.16,0
+CVM.US,D,20171020,000000,54,57.6,53.7,56.079,12533.6,0
+CVM.US,D,20171023,000000,56.4,59.4,55.2,56.1,12494.2,0
+CVM.US,D,20171024,000000,56.7,56.7,51.6,52.8,5025.63,0
+CVM.US,D,20171025,000000,51.9,54.3,51.9,52.5,3038.26,0
+CVM.US,D,20171026,000000,52.5,53.7,49.5,50.4,5616.99,0
+CVM.US,D,20171027,000000,50.4,50.4,48.3,49.5,4508.93,0
+CVM.US,D,20171030,000000,49.5,49.8,48,48.9,1833.36,0
+CVM.US,D,20171031,000000,48.9,50.4,48,50.1,2576.29,0
+CVM.US,D,20171101,000000,50.1,52.2,49.5,50.1,2246.63,0
+CVM.US,D,20171102,000000,52.5,52.5,48.63,49.2,2694.89,0
+CVM.US,D,20171103,000000,48.6,51.9,48.3,51.3,1322.69,0
+CVM.US,D,20171106,000000,50.1,51.3,49.2,50.1,2022.93,0
+CVM.US,D,20171107,000000,50.4,51.291,50.4,50.7,1410.96,0
+CVM.US,D,20171108,000000,50.7,51.3,49.8,50.1,2142.83,0
+CVM.US,D,20171109,000000,50.4,52.2,49.5,50.4,2178.26,0
+CVM.US,D,20171110,000000,51,56.4,51,54.6,11282.7,0
+CVM.US,D,20171113,000000,54,54,51.6,53.4,3660.53,0
+CVM.US,D,20171114,000000,53.1,55.5,52.2,52.5,8992.59,0
+CVM.US,D,20171115,000000,53.4,58.056,53.4,55.2,9566.09,0
+CVM.US,D,20171116,000000,55.5,55.5,54.6,55.2,2395.79,0
+CVM.US,D,20171117,000000,54.9,57,54.6,57,4723.73,0
+CVM.US,D,20171120,000000,58.2,61.2,54.3,55.545,28420,0
+CVM.US,D,20171121,000000,55.8,56.13,52.5,53.1,3942.93,0
+CVM.US,D,20171122,000000,54,56.7,53.1,55.197,4532.09,0
+CVM.US,D,20171124,000000,55.5,56.4,54,56.4,616.366,0
+CVM.US,D,20171127,000000,55.8,56.37,55.203,56.1,2398.46,0
+CVM.US,D,20171128,000000,55.8,55.8,55.2,55.476,3518.99,0
+CVM.US,D,20171129,000000,55.8,55.8,55.2,55.5,1768.26,0
+CVM.US,D,20171130,000000,55.2,55.5,55.2,55.5,3189.93,0
+CVM.US,D,20171201,000000,55.5,55.5,51.9,55.5,3309.86,0
+CVM.US,D,20171204,000000,55.5,55.797,53.1,54.6,3418.06,0
+CVM.US,D,20171205,000000,53.817,54,52.8,53.4,1103.16,0
+CVM.US,D,20171206,000000,53.1,54.588,51.9,53.7,2589.79,0
+CVM.US,D,20171207,000000,53.7,57.297,52.5,52.8,10193.5,0
+CVM.US,D,20171208,000000,52.5,54.6,52.5,54.15,3153.96,0
+CVM.US,D,20171211,000000,53.7,57,53.103,56.889,10523,0
+CVM.US,D,20171212,000000,57.6,57.726,53.1,53.1,6226.19,0
+CVM.US,D,20171213,000000,53.7,55.5,53.1,55.05,2884.73,0
+CVM.US,D,20171214,000000,55.8,56.1,54.3,55.788,1528.93,0
+CVM.US,D,20171215,000000,55.5,55.8,55.2,55.203,2252.89,0
+CVM.US,D,20171218,000000,55.5,60.6,55.2,59.025,11842.7,0
+CVM.US,D,20171219,000000,59.1,62.7,58.5,60.087,12622.8,0
+CVM.US,D,20171220,000000,62.1,62.1,54,55.902,7180.06,0
+CVM.US,D,20171221,000000,55.5,55.959,53.7,53.7,3211.99,0
+CVM.US,D,20171222,000000,54.3,57,54,56.7,1866.16,0
+CVM.US,D,20171226,000000,56.1,57.651,56.1,56.7,3338.09,0
+CVM.US,D,20171227,000000,56.4,57,55.785,55.8,2302.06,0
+CVM.US,D,20171228,000000,56.4,56.4,55.389,55.5,1953.16,0
+CVM.US,D,20171229,000000,55.5,57.3,54.3,56.694,4121.73,0
+CVM.US,D,20180102,000000,56.4,56.4,55.5,55.8,2420.76,0
+CVM.US,D,20180103,000000,57.9,63,57,58.2,37569.3,0
+CVM.US,D,20180104,000000,59.4,60,57,59.061,8992.93,0
+CVM.US,D,20180105,000000,57.9,59.4,56.4,58.5,9471.86,0
+CVM.US,D,20180108,000000,56.7,59.25,56.1,58.2,10657.4,0
+CVM.US,D,20180109,000000,57,59.1,56.103,59.1,4786.96,0
+CVM.US,D,20180110,000000,58.5,61.5,57.987,59.7,6927.73,0
+CVM.US,D,20180111,000000,60.3,66.9,58.503,66.3,19551,0
+CVM.US,D,20180112,000000,66,66,63.3,64.5,8405.63,0
+CVM.US,D,20180116,000000,64.5,64.5,60.9,61.5,7215.43,0
+CVM.US,D,20180117,000000,61.8,61.8,58.2,58.503,4691.93,0
+CVM.US,D,20180118,000000,59.4,60.3,56.1,56.7,3582.56,0
+CVM.US,D,20180119,000000,57.3,61.2,56.703,58.8,4222.79,0
+CVM.US,D,20180122,000000,60,66,59.4,66,8774.89,0
+CVM.US,D,20180123,000000,66,72,65.4,66.6,8821.86,0
+CVM.US,D,20180124,000000,67.5,75,66.9,69.9,14942.2,0
+CVM.US,D,20180125,000000,73.2,74.7,63,63.3,25792.2,0
+CVM.US,D,20180126,000000,63.6,69.6,63.6,68.1,7692.03,0
+CVM.US,D,20180129,000000,67.5,67.935,64.5,64.8,5861.19,0
+CVM.US,D,20180130,000000,64.8,70.47,63.9,65.4,13416,0
+CVM.US,D,20180131,000000,66,66,63,63,3954.96,0
+CVM.US,D,20180201,000000,63.3,63.6,60,60.6,7959.43,0
+CVM.US,D,20180202,000000,60,61.5,54.468,57.6,17091.5,0
+CVM.US,D,20180205,000000,56.7,59.4,55.5,56.1,3370.26,0
+CVM.US,D,20180206,000000,55.8,58.35,54.6,57.3,3538.19,0
+CVM.US,D,20180207,000000,56.7,56.7,54,54.6,4174.86,0
+CVM.US,D,20180208,000000,55.5,55.797,52.53,52.53,4591.86,0
+CVM.US,D,20180209,000000,53.4,54.6,45.6,54.6,10261.3,0
+CVM.US,D,20180212,000000,54.6,54.9,51.93,53.7,2917.46,0
+CVM.US,D,20180213,000000,54.6,54.6,51,52.5,2346.63,0
+CVM.US,D,20180214,000000,52.2,55.2,51,54.6,2674.19,0
+CVM.US,D,20180215,000000,55.5,55.5,52.5,53.7,4256.49,0
+CVM.US,D,20180216,000000,54,54.3,52.5,53.7,2956.99,0
+CVM.US,D,20180220,000000,54.6,54.6,51.9,52.2,2702.86,0
+CVM.US,D,20180221,000000,52.5,54.6,52.5,53.415,2216.96,0
+CVM.US,D,20180222,000000,53.1,55.5,52.8,54,3862.79,0
+CVM.US,D,20180223,000000,54.6,55.5,53.1,54,2293.83,0
+CVM.US,D,20180226,000000,54.6,54.87,52.8,54.6,1188.23,0
+CVM.US,D,20180227,000000,54.6,55.5,53.4,54.3,1461.13,0
+CVM.US,D,20180228,000000,54.876,54.894,52.8,53.7,1078.39,0
+CVM.US,D,20180301,000000,53.7,54.9,52.8,54.6,1258.26,0
+CVM.US,D,20180302,000000,54.6,59.4,54.6,55.5,4895.59,0
+CVM.US,D,20180305,000000,57,57.597,55.8,55.8,2006.43,0
+CVM.US,D,20180306,000000,57,57,55.5,55.5,2077.16,0
+CVM.US,D,20180307,000000,56.1,58.2,55.8,56.1,2056.89,0
+CVM.US,D,20180308,000000,56.7,58.2,56.1,58.2,3063.06,0
+CVM.US,D,20180309,000000,57.9,58.2,56.4,56.4,2410.76,0
+CVM.US,D,20180312,000000,57.9,57.9,55.704,56.4,2236.56,0
+CVM.US,D,20180313,000000,54.3,56.088,53.4,53.7,4280.59,0
+CVM.US,D,20180314,000000,54.3,55.986,54,54,979.999,0
+CVM.US,D,20180315,000000,54.6,55.83,54.318,55.2,1493.39,0
+CVM.US,D,20180316,000000,54.9,57,54.894,57,2251.76,0
+CVM.US,D,20180319,000000,57,57,52.8,53.1,12651.8,0
+CVM.US,D,20180320,000000,53.4,53.7,49.5,49.5,6014.36,0
+CVM.US,D,20180321,000000,50.1,50.697,45.606,46.2,12245,0
+CVM.US,D,20180322,000000,45.6,46.959,45,45,3902.89,0
+CVM.US,D,20180323,000000,45.3,46.8,43.83,45,4265.06,0
+CVM.US,D,20180326,000000,45,45.225,42.786,43.5,4668.63,0
+CVM.US,D,20180327,000000,43.2,43.5,39,41.4,8359.09,0
+CVM.US,D,20180328,000000,41.1,42,40.5,41.7,1500.09,0
+CVM.US,D,20180329,000000,42.3,42.9,42.3,42.3,1940.76,0
+CVM.US,D,20180402,000000,42.3,42.3,40.2,41.1,1648.93,0
+CVM.US,D,20180403,000000,41.7,42.3,40.5,40.8,6057.13,0
+CVM.US,D,20180404,000000,40.8,41.7,40.8,41.7,3851.09,0
+CVM.US,D,20180405,000000,41.7,41.7,40.8,40.8,2863.49,0
+CVM.US,D,20180406,000000,41.1,42.3,40.578,42.3,1903.26,0
+CVM.US,D,20180409,000000,42,42,40.8,41.1,2361.93,0
+CVM.US,D,20180410,000000,41.7,50.7,41.1,49.2,8780.39,0
+CVM.US,D,20180411,000000,46.8,51.9,46.8,51,7599.93,0
+CVM.US,D,20180412,000000,51,56.4,50.412,51.6,7898.73,0
+CVM.US,D,20180413,000000,52.188,55.2,51.3,54,4080.63,0
+CVM.US,D,20180416,000000,54.9,55.8,52.5,54.3,5560.66,0
+CVM.US,D,20180417,000000,56.4,58.8,53.4,58.5,11081.3,0
+CVM.US,D,20180418,000000,58.2,61.8,54.33,56.1,20088.2,0
+CVM.US,D,20180419,000000,57,57.3,52.8,57,3596.69,0
+CVM.US,D,20180420,000000,56.4,56.4,53.403,54.9,1259.39,0
+CVM.US,D,20180423,000000,55.2,56.7,54.627,55.5,2261.76,0
+CVM.US,D,20180424,000000,55.5,56.055,54.6,55.8,1933.59,0
+CVM.US,D,20180425,000000,55.5,61.5,55.5,58.2,5629.46,0
+CVM.US,D,20180426,000000,60,64.5,58.68,61.8,7652.73,0
+CVM.US,D,20180427,000000,63,72.6,61.8,72.3,17997,0
+CVM.US,D,20180430,000000,69,73.8,67.5,68.7,13681.1,0
+CVM.US,D,20180501,000000,67.8,68.4,60,66.9,9215.26,0
+CVM.US,D,20180502,000000,67.2,71.1,67.095,70.5,4923.39,0
+CVM.US,D,20180503,000000,73.2,74.4,66.3,67.5,8119.46,0
+CVM.US,D,20180504,000000,67.8,70.5,67.5,70.2,3697.23,0
+CVM.US,D,20180507,000000,70.2,82.2,69.6,82.2,12943.5,0
+CVM.US,D,20180508,000000,84,89.493,75.6,81.3,20359.2,0
+CVM.US,D,20180509,000000,81.3,87.465,80.1,84.3,6640.66,0
+CVM.US,D,20180510,000000,86.4,100.5,84,87,63163.3,0
+CVM.US,D,20180511,000000,88.8,96,86.1,94.8,15771.6,0
+CVM.US,D,20180514,000000,99,99,88.5,93.6,12829.1,0
+CVM.US,D,20180515,000000,93,93.6,73.8,85.5,54002.2,0
+CVM.US,D,20180516,000000,83.1,87.6,80.4,84.6,11575.2,0
+CVM.US,D,20180517,000000,85.8,87,82.2,82.2,8489.89,0
+CVM.US,D,20180518,000000,82.5,87,81.3,82.8,5575.73,0
+CVM.US,D,20180521,000000,87.3,87.597,82.8,84.9,6239.69,0
+CVM.US,D,20180522,000000,85.8,87,84,85.2,4612.59,0
+CVM.US,D,20180523,000000,84.3,95.7,82.5,93.3,8342.86,0
+CVM.US,D,20180524,000000,93,95.4,88.797,89.85,10940,0
+CVM.US,D,20180525,000000,89.1,98.97,83.7,96,15792.3,0
+CVM.US,D,20180529,000000,96,96.06,84,87.9,13896.6,0
+CVM.US,D,20180530,000000,89.1,94.5,87.303,91.5,6881.79,0
+CVM.US,D,20180531,000000,91.5,92.964,88.8,90,3666.99,0
+CVM.US,D,20180601,000000,88.8,91.5,85.5,89.7,12746.5,0
+CVM.US,D,20180604,000000,91.5,93,87.003,91.2,7704.23,0
+CVM.US,D,20180605,000000,91.2,94.2,81,87,13282.7,0
+CVM.US,D,20180606,000000,86.4,89.4,85.524,85.8,4111.79,0
+CVM.US,D,20180607,000000,87,87.6,83.7,86.1,7061.69,0
+CVM.US,D,20180608,000000,86.1,87.6,83.4,84,4505.89,0
+CVM.US,D,20180611,000000,84,87.9,83.1,83.4,8596.23,0
+CVM.US,D,20180612,000000,83.7,84.663,79.503,83.7,6176.19,0
+CVM.US,D,20180613,000000,84,89.385,82.2,84.6,5878.43,0
+CVM.US,D,20180614,000000,85.5,93,85.203,91.8,6250.76,0
+CVM.US,D,20180615,000000,93,102.6,92.4,100.5,13904.9,0
+CVM.US,D,20180618,000000,108,109.8,96,103.5,23476.6,0
+CVM.US,D,20180619,000000,103.8,106.47,103.5,105,6469.19,0
+CVM.US,D,20180620,000000,105.9,106.5,96.6,100.2,11910.8,0
+CVM.US,D,20180621,000000,99.6,101.7,90,97.8,10060,0
+CVM.US,D,20180622,000000,97.5,108,92.835,99,12690.1,0
+CVM.US,D,20180625,000000,99,99.6,94.5,97.5,4219.99,0
+CVM.US,D,20180626,000000,98.1,98.235,83.4,83.748,21166.4,0
+CVM.US,D,20180627,000000,52.5,54,41.1,49.5,106056,0
+CVM.US,D,20180628,000000,49.5,51,30,32.7,91320.2,0
+CVM.US,D,20180629,000000,33.3,34.5,25.011,27.6,80422.1,0
+CVM.US,D,20180702,000000,28.44,28.44,25.95,27,18324.8,0
+CVM.US,D,20180703,000000,28.929,29.7,25.56,26.1,15188.8,0
+CVM.US,D,20180705,000000,26.85,27,25.2,26.085,15441.4,0
+CVM.US,D,20180706,000000,26.1,26.1,24.903,25.155,15451.5,0
+CVM.US,D,20180709,000000,26.7,38.7,25.02,36.3,227082,0
+CVM.US,D,20180710,000000,34.8,35.4,28.5,31.5,78080.8,0
+CVM.US,D,20180711,000000,30.9,32.7,30,32.508,20120.4,0
+CVM.US,D,20180712,000000,32.4,32.7,30.6,31.5,11117.3,0
+CVM.US,D,20180713,000000,31.5,32.07,30,31.2,14646.5,0
+CVM.US,D,20180716,000000,29.7,29.7,26.4,27.9,28844.9,0
+CVM.US,D,20180717,000000,27.9,28.2,27,27.9,12441,0
+CVM.US,D,20180718,000000,27.9,27.9,26.412,27.894,8675.86,0
+CVM.US,D,20180719,000000,27.3,27.9,26.553,27.897,8339.13,0
+CVM.US,D,20180720,000000,27,27.9,26.412,26.412,16443.9,0
+CVM.US,D,20180723,000000,27,27.573,26.424,26.424,8160.76,0
+CVM.US,D,20180724,000000,27.3,27.684,26.43,26.706,15369.2,0
+CVM.US,D,20180725,000000,27.6,27.6,26.685,26.991,6335.99,0
+CVM.US,D,20180726,000000,27,27.84,26.436,27.36,5654.53,0
+CVM.US,D,20180727,000000,28.5,28.5,26.67,26.988,8247.09,0
+CVM.US,D,20180730,000000,27.489,28.5,26.7,26.988,8994.33,0
+CVM.US,D,20180731,000000,27,27,26.7,26.718,2852.19,0
+CVM.US,D,20180801,000000,27,27,26.52,26.52,4213.79,0
+CVM.US,D,20180802,000000,26.658,26.772,25.803,26.4,3923.13,0
+CVM.US,D,20180803,000000,26.52,26.544,25.2,25.386,7757.63,0
+CVM.US,D,20180806,000000,26.4,26.4,25.23,26.1,4578.56,0
+CVM.US,D,20180807,000000,25.2,26.1,24.6,24.891,6374.89,0
+CVM.US,D,20180808,000000,24.6,24.9,24.495,24.897,3185.09,0
+CVM.US,D,20180809,000000,24.897,25.56,24.495,25.26,4116.29,0
+CVM.US,D,20180810,000000,25.8,25.8,24.495,24.9,3707.89,0
+CVM.US,D,20180813,000000,25.8,31.5,24.9,30.6,63242.3,0
+CVM.US,D,20180814,000000,33,33,27.903,30.9,34992.9,0
+CVM.US,D,20180815,000000,29.16,30.9,27.9,29.7,14580,0
+CVM.US,D,20180816,000000,30.6,30.9,29.1,29.403,7578.59,0
+CVM.US,D,20180817,000000,30.6,36,30,35.4,45731,0
+CVM.US,D,20180820,000000,37.2,39.6,31.8,35.4,48635.2,0
+CVM.US,D,20180821,000000,35.7,50.67,34.2,48.6,81746.1,0
+CVM.US,D,20180822,000000,49.8,49.8,41.1,45.9,85022.9,0
+CVM.US,D,20180823,000000,45.3,45.3,40.8,41.4,26008.9,0
+CVM.US,D,20180824,000000,41.7,50.7,41.403,46.5,37696.9,0
+CVM.US,D,20180827,000000,50.1,56.7,45.903,53.7,65057.3,0
+CVM.US,D,20180828,000000,54,73.8,52.5,67.8,138411,0
+CVM.US,D,20180829,000000,69.6,79.2,69,76.5,91981.3,0
+CVM.US,D,20180830,000000,80.7,91.8,78,88.2,139457,0
+CVM.US,D,20180831,000000,82.5,85.5,73.8,80.4,69653.6,0
+CVM.US,D,20180904,000000,78.6,87,78,83.7,35398.6,0
+CVM.US,D,20180905,000000,88.5,91.5,81,88.5,42619.5,0
+CVM.US,D,20180906,000000,89.7,133.2,88.935,100.2,240305,0
+CVM.US,D,20180907,000000,91.8,112.8,90.6,108.3,89938.9,0
+CVM.US,D,20180910,000000,108.9,119.7,103.5,116.4,75865.2,0
+CVM.US,D,20180911,000000,117,119.7,105,115.8,73095.7,0
+CVM.US,D,20180912,000000,116.4,122.1,109.5,111.6,41087.5,0
+CVM.US,D,20180913,000000,111.3,114,90.9,94.8,77744.7,0
+CVM.US,D,20180914,000000,93.3,112.5,93,107.7,53935.9,0
+CVM.US,D,20180917,000000,106.5,118.5,106.5,115.8,47341,0
+CVM.US,D,20180918,000000,116.4,127.5,111.6,114.3,91514.4,0
+CVM.US,D,20180919,000000,114,119.37,112.8,113.4,21325.7,0
+CVM.US,D,20180920,000000,112.5,112.8,105.3,106.5,35622.2,0
+CVM.US,D,20180921,000000,108,114.9,101.1,114.9,51740.1,0
+CVM.US,D,20180924,000000,115.5,115.5,111.3,115.5,24716.9,0
+CVM.US,D,20180925,000000,115.5,116.4,112.5,114.9,11641.9,0
+CVM.US,D,20180926,000000,114.3,117.6,113.7,114.6,14187.8,0
+CVM.US,D,20180927,000000,115.5,129,115.5,124.8,61366,0
+CVM.US,D,20180928,000000,129,132.3,120,121.5,48682.1,0
+CVM.US,D,20181001,000000,124.2,130.5,118.5,127.8,24382.5,0
+CVM.US,D,20181002,000000,123,131.73,123,123.6,21088.5,0
+CVM.US,D,20181003,000000,126.3,126.9,120,122.4,14902.5,0
+CVM.US,D,20181004,000000,123,123.9,108,122.1,22462.5,0
+CVM.US,D,20181005,000000,121.5,124.2,117,119.7,8360.26,0
+CVM.US,D,20181008,000000,120.3,121.5,116.4,119.7,6739.19,0
+CVM.US,D,20181009,000000,118.5,119.4,114,116.4,9617.43,0
+CVM.US,D,20181010,000000,115.2,119.4,99,110.7,26965.9,0
+CVM.US,D,20181011,000000,102.6,111,102.6,102.6,14851.4,0
+CVM.US,D,20181012,000000,106.5,114,105.228,113.1,10638.4,0
+CVM.US,D,20181015,000000,113.4,117,110.1,110.7,7789.89,0
+CVM.US,D,20181016,000000,111.9,113.4,108,109.5,6559.36,0
+CVM.US,D,20181017,000000,109.8,117,109.8,114,8380.23,0
+CVM.US,D,20181018,000000,114.3,115.5,108,111.9,9575.86,0
+CVM.US,D,20181019,000000,114.6,114.6,104.1,105.6,11261.9,0
+CVM.US,D,20181022,000000,107.7,107.7,96,97.8,13492.5,0
+CVM.US,D,20181023,000000,93.6,96.759,78,86.1,34525.2,0
+CVM.US,D,20181024,000000,87.6,90,81,81.9,9402.06,0
+CVM.US,D,20181025,000000,84,89.7,82.842,85.5,8423.33,0
+CVM.US,D,20181026,000000,84,85.5,80.4,81.9,10747.5,0
+CVM.US,D,20181029,000000,83.1,87,80.4,82.8,9378.09,0
+CVM.US,D,20181030,000000,84.3,86.4,81,86.1,11085.8,0
+CVM.US,D,20181031,000000,87.6,94.8,86.694,94.8,15329.9,0
+CVM.US,D,20181101,000000,97.5,105.9,97.2,103.5,14387.2,0
+CVM.US,D,20181102,000000,105,109.2,99.6,100.2,11044.5,0
+CVM.US,D,20181105,000000,102,104.697,97.5,99.9,8900.66,0
+CVM.US,D,20181106,000000,101.1,102.6,96,98.1,5358.86,0
+CVM.US,D,20181107,000000,97.2,100.5,94.2,95.1,4916.63,0
+CVM.US,D,20181108,000000,96,96.6,87,91.5,11703.9,0
+CVM.US,D,20181109,000000,89.7,90,82.8,84.9,7716.33,0
+CVM.US,D,20181112,000000,87.3,88.2,81.3,83.4,8288.39,0
+CVM.US,D,20181113,000000,85.2,85.2,78.6,80.7,8450.96,0
+CVM.US,D,20181114,000000,83.1,85.5,79.5,79.5,4843.99,0
+CVM.US,D,20181115,000000,81,82.8,79.8,82.8,8062.26,0
+CVM.US,D,20181116,000000,81,92.4,81,90.3,11198.4,0
+CVM.US,D,20181119,000000,90,92.1,84.3,85.2,5822.06,0
+CVM.US,D,20181120,000000,87,90,83.1,84.9,6287.83,0
+CVM.US,D,20181121,000000,87,91.5,87,90.9,5614.86,0
+CVM.US,D,20181123,000000,93,99.6,93,96.6,6572.43,0
+CVM.US,D,20181126,000000,96.6,97.5,93,96.3,6526.79,0
+CVM.US,D,20181127,000000,96,96.3,91.8,94.5,4417.03,0
+CVM.US,D,20181128,000000,93.9,100.5,93,98.4,6405.49,0
+CVM.US,D,20181129,000000,98.7,101.1,97.5,98.4,3907.36,0
+CVM.US,D,20181130,000000,97.5,101.1,97.5,98.4,5551.86,0
+CVM.US,D,20181203,000000,101.1,105.9,99.6,104.4,10377.2,0
+CVM.US,D,20181204,000000,105,105.3,94.2,96.6,10096.3,0
+CVM.US,D,20181206,000000,95.4,97.5,93,93,5579.69,0
+CVM.US,D,20181207,000000,93.9,95.76,91.8,92.4,4630.73,0
+CVM.US,D,20181210,000000,94.5,97.455,91.5,94.8,6961.26,0
+CVM.US,D,20181211,000000,98.1,99,95.4,96.3,7629.76,0
+CVM.US,D,20181212,000000,97.2,97.2,96,96.3,3105.99,0
+CVM.US,D,20181213,000000,96.3,96.9,87.3,89.1,7585.79,0
+CVM.US,D,20181214,000000,89.7,93.9,89.4,91.5,5119.76,0
+CVM.US,D,20181217,000000,92.4,92.697,83.7,84.3,8286.46,0
+CVM.US,D,20181218,000000,85.5,90,81.3,81.3,6130.26,0
+CVM.US,D,20181219,000000,82.2,85.5,80.703,82.5,4688.76,0
+CVM.US,D,20181220,000000,81,84,81,82.2,8015.06,0
+CVM.US,D,20181221,000000,82.5,86.4,82.5,85.2,4700.06,0
+CVM.US,D,20181224,000000,86.7,90,85.2,88.5,4607.03,0
+CVM.US,D,20181226,000000,87.9,92.646,87.9,91.8,4932.03,0
+CVM.US,D,20181227,000000,93,93.9,82.8,85.8,7408.09,0
+CVM.US,D,20181228,000000,90,90.6,85.62,86.7,6357.53,0
+CVM.US,D,20181231,000000,88.5,91.5,84.6,86.1,6980.73,0
+CVM.US,D,20190102,000000,93,93,84.9,86.7,8678.09,0
+CVM.US,D,20190103,000000,87.9,87.9,77.55,78.6,15151,0
+CVM.US,D,20190104,000000,86.1,86.1,78,78.9,16494.8,0
+CVM.US,D,20190107,000000,81,81.3,78,80.1,9493.46,0
+CVM.US,D,20190108,000000,81,81,75.9,77.4,8958.53,0
+CVM.US,D,20190109,000000,78.3,80.1,76.2,79.2,5259.03,0
+CVM.US,D,20190110,000000,79.2,83.7,77.4,82.2,6567.89,0
+CVM.US,D,20190111,000000,82.5,93.3,81,82.8,25147.6,0
+CVM.US,D,20190114,000000,83.1,85.2,78,79.8,16393.9,0
+CVM.US,D,20190115,000000,83.7,91.5,79.8,88.8,21003.3,0
+CVM.US,D,20190116,000000,90,95.7,87,88.5,19327.6,0
+CVM.US,D,20190117,000000,88.5,92.193,86.1,87.6,10757.9,0
+CVM.US,D,20190118,000000,87.3,88.5,80.1,81.6,17393.6,0
+CVM.US,D,20190122,000000,82.5,83.1,77.1,80.1,10419.9,0
+CVM.US,D,20190123,000000,78.9,86.55,77.4,82.5,7845.89,0
+CVM.US,D,20190124,000000,82.8,83.7,80.1,81,3293.39,0
+CVM.US,D,20190125,000000,81.3,84.393,79.8,82.5,6824.36,0
+CVM.US,D,20190128,000000,83.4,83.4,79.5,82.5,5741.06,0
+CVM.US,D,20190129,000000,82.5,84.9,80.4,82.2,5129.53,0
+CVM.US,D,20190130,000000,81,86.7,80.4,85.5,8199.26,0
+CVM.US,D,20190131,000000,86.4,90,84,87.6,13445.5,0
+CVM.US,D,20190201,000000,88.5,90.822,84.9,86.4,8189.89,0
+CVM.US,D,20190204,000000,88.2,88.2,82.8,85.8,5080.73,0
+CVM.US,D,20190205,000000,87.3,90,84.78,86.1,11058.9,0
+CVM.US,D,20190206,000000,87,90,86.1,87.6,5845.36,0
+CVM.US,D,20190207,000000,88.2,88.2,84.381,85.2,6847.16,0
+CVM.US,D,20190208,000000,85.5,86.4,84.6,84.6,4406.26,0
+CVM.US,D,20190211,000000,85.8,87,84.6,85.8,6001.89,0
+CVM.US,D,20190212,000000,86.7,87,84,84.6,5190.79,0
+CVM.US,D,20190213,000000,85.8,87,83.4,86.1,5289.69,0
+CVM.US,D,20190214,000000,87,87,84.3,85.2,5283.13,0
+CVM.US,D,20190215,000000,87,87.9,82.8,82.8,5637.03,0
+CVM.US,D,20190219,000000,85.2,85.2,81.6,82.8,6381.19,0
+CVM.US,D,20190220,000000,82.8,87,82.8,83.1,8667.79,0
+CVM.US,D,20190221,000000,83.7,86.7,82.8,85.2,5126.96,0
+CVM.US,D,20190222,000000,85.2,88.908,84,86.4,6755.53,0
+CVM.US,D,20190225,000000,87,87,84.6,84.9,5390.49,0
+CVM.US,D,20190226,000000,86.7,87,83.1,83.7,11087.9,0
+CVM.US,D,20190227,000000,86.1,86.1,81.6,81.9,8344.96,0
+CVM.US,D,20190228,000000,85.8,85.8,77.4,79.8,16145.4,0
+CVM.US,D,20190301,000000,78.3,82.2,71.004,81.6,20746,0
+CVM.US,D,20190304,000000,81.6,81.9,76.5,78.9,7544.06,0
+CVM.US,D,20190305,000000,81.6,85.35,75.9,83.7,11640.3,0
+CVM.US,D,20190306,000000,82.8,85.5,81.9,85.2,7269.86,0
+CVM.US,D,20190307,000000,84.6,90,82.5,86.7,12054.6,0
+CVM.US,D,20190308,000000,89.1,89.1,84.6,86.1,3489.63,0
+CVM.US,D,20190311,000000,85.5,95.7,85.2,86.7,13400.5,0
+CVM.US,D,20190312,000000,90,90,85.8,88.5,5874.36,0
+CVM.US,D,20190313,000000,87.9,93,87.3,91.2,8363.09,0
+CVM.US,D,20190314,000000,92.7,92.7,91.44,91.8,7441.99,0
+CVM.US,D,20190315,000000,93,94.8,87,87,8853.26,0
+CVM.US,D,20190318,000000,93.6,93.6,86.4,90.6,8664.06,0
+CVM.US,D,20190319,000000,92.1,94.05,87.3,93.3,7071.33,0
+CVM.US,D,20190320,000000,92.4,99.3,92.4,96.3,15224.2,0
+CVM.US,D,20190321,000000,100.2,101.097,93.9,94.8,8035.03,0
+CVM.US,D,20190322,000000,94.8,95.115,90.3,91.2,9736.73,0
+CVM.US,D,20190325,000000,90.6,94.281,89.1,90.6,11184,0
+CVM.US,D,20190326,000000,90.3,94.5,88.8,91.8,8059.06,0
+CVM.US,D,20190327,000000,90.9,91.797,84.3,89.7,13186.9,0
+CVM.US,D,20190328,000000,90.6,96.9,90,96,15362.9,0
+CVM.US,D,20190329,000000,99,106.551,98.1,106.2,30317,0
+CVM.US,D,20190401,000000,125.4,131.7,114,121.8,71647.4,0
+CVM.US,D,20190402,000000,126,131.454,114,130.5,30697.1,0
+CVM.US,D,20190403,000000,135,145.2,130.8,138.6,38728,0
+CVM.US,D,20190404,000000,141.6,141.6,133.5,135.9,20328.5,0
+CVM.US,D,20190405,000000,138,169.386,132.6,165,70158.1,0
+CVM.US,D,20190408,000000,191.7,191.7,166.8,184.5,111196,0
+CVM.US,D,20190409,000000,184.5,225,180.903,188.1,169104,0
+CVM.US,D,20190410,000000,185.1,194.1,165.3,176.4,53080.4,0
+CVM.US,D,20190411,000000,172.2,182.7,166.2,169.5,22812.6,0
+CVM.US,D,20190412,000000,170.7,183,169.2,172.2,27276.9,0
+CVM.US,D,20190415,000000,175.8,178.197,153.9,160.5,34602.1,0
+CVM.US,D,20190416,000000,159,180,156,178.5,21473.3,0
+CVM.US,D,20190417,000000,181.8,184.2,169.8,173.4,31265.9,0
+CVM.US,D,20190418,000000,171,180.15,169.5,178.5,18250.9,0
+CVM.US,D,20190422,000000,180.6,195,174,184.5,28556.6,0
+CVM.US,D,20190423,000000,190.5,201.6,186.6,198,31341.5,0
+CVM.US,D,20190424,000000,207,211.38,192,201,48863.9,0
+CVM.US,D,20190425,000000,205.5,208.8,195.6,208.8,17439,0
+CVM.US,D,20190426,000000,198,208.53,193.8,200.4,21802.3,0
+CVM.US,D,20190429,000000,195.9,207,195.9,204,14218.7,0
+CVM.US,D,20190430,000000,202.2,204,191.4,191.4,18769.8,0
+CVM.US,D,20190501,000000,192.6,202.2,192.6,201.3,9563.43,0
+CVM.US,D,20190502,000000,197.7,202.5,194.4,198.9,11396.1,0
+CVM.US,D,20190503,000000,198,206.7,197.703,201.3,17546,0
+CVM.US,D,20190506,000000,195,207.6,193.8,205.8,12646,0
+CVM.US,D,20190507,000000,202.8,217.497,198.9,214.5,33007.6,0
+CVM.US,D,20190508,000000,210,245.457,210,237.9,70478.7,0
+CVM.US,D,20190509,000000,240,254.1,232.68,237.9,42464.5,0
+CVM.US,D,20190510,000000,235.5,250.5,226.5,242.7,37015.6,0
+CVM.US,D,20190513,000000,235.5,240,198.9,228.3,54938.5,0
+CVM.US,D,20190514,000000,239.4,239.7,223.5,224.7,21353.3,0
+CVM.US,D,20190515,000000,224.7,228,211.8,219.3,16681.7,0
+CVM.US,D,20190516,000000,218.4,218.4,173.1,178.2,76597.2,0
+CVM.US,D,20190517,000000,171.9,176.4,157.5,163.8,63830.3,0
+CVM.US,D,20190520,000000,161.7,171,156,157.5,30868.8,0
+CVM.US,D,20190521,000000,157.5,157.5,135.6,150.6,66028.4,0
+CVM.US,D,20190522,000000,150,158.91,144.6,147,30698.7,0
+CVM.US,D,20190523,000000,144.3,145.56,135.3,137.7,27494.6,0
+CVM.US,D,20190524,000000,135.9,151.5,135.9,142.2,27567.5,0
+CVM.US,D,20190528,000000,145.5,145.5,133.8,134.7,17604.2,0
+CVM.US,D,20190529,000000,134.7,140.7,130.5,135,25969,0
+CVM.US,D,20190530,000000,135.9,139.2,128.4,130.5,14342.6,0
+CVM.US,D,20190531,000000,130.5,130.5,120,120.6,21056.6,0
+CVM.US,D,20190603,000000,119.7,122.7,110.85,113.1,35100.2,0
+CVM.US,D,20190604,000000,116.4,145.5,116.4,142.8,62004.5,0
+CVM.US,D,20190605,000000,147.9,148.5,130.2,132.6,34741.1,0
+CVM.US,D,20190606,000000,131.4,137.4,127.011,135,16517.6,0
+CVM.US,D,20190607,000000,138.3,144,130.2,140.7,22829.5,0
+CVM.US,D,20190610,000000,144.9,185.25,142.5,171.6,62364.1,0
+CVM.US,D,20190611,000000,175.2,175.236,154.5,159.3,29047.7,0
+CVM.US,D,20190612,000000,156,159.6,150,150,16826.9,0
+CVM.US,D,20190613,000000,159.6,179.7,151.5,179.7,32570.3,0
+CVM.US,D,20190614,000000,180,192.9,168.3,174.6,34201.3,0
+CVM.US,D,20190617,000000,176.7,189,175.8,183.6,15404.6,0
+CVM.US,D,20190618,000000,183,197.7,180.744,193.2,28515.5,0
+CVM.US,D,20190619,000000,195.3,198.3,189.6,197.4,16582.6,0
+CVM.US,D,20190620,000000,202.5,232.8,202.5,226.2,40315.4,0
+CVM.US,D,20190621,000000,237.6,247.2,219.9,240.9,40345,0
+CVM.US,D,20190624,000000,240,268.5,236.7,260.1,48893.3,0
+CVM.US,D,20190625,000000,261,269.7,210.3,215.7,62242.6,0
+CVM.US,D,20190626,000000,222.6,239.7,219,223.2,33926.5,0
+CVM.US,D,20190627,000000,226.2,236.391,210.3,235.5,25999.3,0
+CVM.US,D,20190628,000000,235.5,255.213,231.768,251.4,129809,0
+CVM.US,D,20190701,000000,263.1,265.2,251.1,262.8,23466,0
+CVM.US,D,20190702,000000,262.8,262.8,232.5,244.5,32189.7,0
+CVM.US,D,20190703,000000,239.4,262.8,237.6,259.5,25232.1,0
+CVM.US,D,20190705,000000,250.8,259.2,247.5,252.6,14593.5,0
+CVM.US,D,20190708,000000,249.6,266.1,247.5,260.1,18446.2,0
+CVM.US,D,20190709,000000,260.1,268.494,245.4,248.4,20813.1,0
+CVM.US,D,20190710,000000,247.8,256.797,242.4,243,16037.5,0
+CVM.US,D,20190711,000000,243,245.4,226.5,226.8,25483.7,0
+CVM.US,D,20190712,000000,226.2,230.997,174,180,51955.9,0
+CVM.US,D,20190715,000000,185.4,209.4,180,205.2,33589.6,0
+CVM.US,D,20190716,000000,201,212.4,195.6,196.2,21771.3,0
+CVM.US,D,20190717,000000,195.6,203.4,186,190.8,20011.4,0
+CVM.US,D,20190718,000000,188.7,192,178.5,188.7,20981.4,0
+CVM.US,D,20190719,000000,193.5,199.5,192,197.1,17846.4,0
+CVM.US,D,20190722,000000,201.3,206.787,181.5,186,21409.4,0
+CVM.US,D,20190723,000000,188.1,190.5,181.8,185.1,12063.4,0
+CVM.US,D,20190724,000000,187.5,190.8,181.8,190.5,8527.73,0
+CVM.US,D,20190725,000000,192.3,195.9,182.547,193.8,12180.4,0
+CVM.US,D,20190726,000000,193.5,216.6,187.845,213,18014.9,0
+CVM.US,D,20190729,000000,219.6,238.65,216,231.9,26561,0
+CVM.US,D,20190730,000000,235.5,237.156,222.3,234,15075.3,0
+CVM.US,D,20190731,000000,231.9,236.7,216.3,218.7,16668.8,0
+CVM.US,D,20190801,000000,215.1,231.6,215.1,227.1,14604.7,0
+CVM.US,D,20190802,000000,232.5,232.5,215.1,224.4,10501.2,0
+CVM.US,D,20190805,000000,216,221.7,204.6,217.8,15380.2,0
+CVM.US,D,20190806,000000,219.9,229.5,211.8,229.2,18205.2,0
+CVM.US,D,20190807,000000,231.3,249.516,219.3,244.5,29764.8,0
+CVM.US,D,20190808,000000,246,255,241.8,251.4,23058.1,0
+CVM.US,D,20190809,000000,251.4,254.7,231.9,244.5,20317.2,0
+CVM.US,D,20190812,000000,243.9,248.4,237.9,240.6,10984.7,0
+CVM.US,D,20190813,000000,242.4,263.7,239.1,262.5,28683.1,0
+CVM.US,D,20190814,000000,259.5,268.5,246,253.2,35646.1,0
+CVM.US,D,20190815,000000,246.3,265.2,243.3,251.7,28268.1,0
+CVM.US,D,20190816,000000,252.3,254.7,242.7,244.5,23538.7,0
+CVM.US,D,20190819,000000,250.8,263.4,241.803,260.1,25150.4,0
+CVM.US,D,20190820,000000,263.1,264.6,247.8,257.4,32819.9,0
+CVM.US,D,20190821,000000,253.2,258.3,247.5,252.9,17817.3,0
+CVM.US,D,20190822,000000,252.9,256.5,243.9,247.8,13384.9,0
+CVM.US,D,20190823,000000,244.5,249.9,234,235.8,25560.9,0
+CVM.US,D,20190826,000000,239.4,241.2,228,231,11241.1,0
+CVM.US,D,20190827,000000,234.9,235.2,208.2,209.4,31467.2,0
+CVM.US,D,20190828,000000,213,233.61,208.5,220.2,25033.4,0
+CVM.US,D,20190829,000000,222.9,230.1,213.3,225,14783.9,0
+CVM.US,D,20190830,000000,225,225.9,211.8,215.1,17025.1,0
+CVM.US,D,20190903,000000,216,221.55,210.3,214.8,12573.6,0
+CVM.US,D,20190904,000000,214.8,225,214.5,217.2,20278.7,0
+CVM.US,D,20190905,000000,222.3,228.9,219,225,14424.9,0
+CVM.US,D,20190906,000000,224.4,232.11,221.1,227.7,15308.6,0
+CVM.US,D,20190909,000000,228.6,231.15,224.4,228,14273.9,0
+CVM.US,D,20190910,000000,231.6,231.6,222,225,13623.5,0
+CVM.US,D,20190911,000000,229.5,230.1,216.3,227.4,17229.1,0
+CVM.US,D,20190912,000000,228.6,239.37,220.5,229.2,22145.6,0
+CVM.US,D,20190913,000000,232.2,242.1,230.1,242.1,24540.7,0
+CVM.US,D,20190916,000000,245.7,282,239.1,273.6,59701.3,0
+CVM.US,D,20190917,000000,282.3,289.17,249.6,258.9,65303.2,0
+CVM.US,D,20190918,000000,263.7,265.8,248.7,259.2,23354,0
+CVM.US,D,20190919,000000,257.4,269.1,255.9,256.2,17023.4,0
+CVM.US,D,20190920,000000,259.2,261.6,254.4,254.4,22899.8,0
+CVM.US,D,20190923,000000,255,265.197,252.603,256.5,18384.6,0
+CVM.US,D,20190924,000000,258,264,253.5,253.8,17663.9,0
+CVM.US,D,20190925,000000,255,268.8,255,268.5,34982.8,0
+CVM.US,D,20190926,000000,268.5,289.5,268.5,288,42780.8,0
+CVM.US,D,20190927,000000,291.6,297.9,262.5,270,44257.1,0
+CVM.US,D,20190930,000000,270,286.5,265.8,268.2,32310,0
+CVM.US,D,20191001,000000,270,276,260.4,270.9,24286.5,0
+CVM.US,D,20191002,000000,267.9,271.2,255,261,25605.8,0
+CVM.US,D,20191003,000000,258,266.4,250.5,259.5,26364.1,0
+CVM.US,D,20191004,000000,261.3,274.5,261.3,273.6,19930.9,0
+CVM.US,D,20191007,000000,277.2,279.3,270.3,276.6,18907.1,0
+CVM.US,D,20191008,000000,261.3,267.3,244.5,247.2,41363,0
+CVM.US,D,20191009,000000,247.2,259.5,244.8,252,19422.9,0
+CVM.US,D,20191010,000000,246.6,255,243,251.4,33946.2,0
+CVM.US,D,20191011,000000,254.1,262.5,245.4,247.8,22362.8,0
+CVM.US,D,20191014,000000,247.5,254.1,234.3,236.7,23640.8,0
+CVM.US,D,20191015,000000,251.4,274.8,246.3,250.8,31463.6,0
+CVM.US,D,20191016,000000,251.4,254.1,244.8,253.5,14416.3,0
+CVM.US,D,20191017,000000,252.6,255,246.6,249.3,13604.1,0
+CVM.US,D,20191018,000000,249.3,249.6,234.51,235.5,18068.9,0
+CVM.US,D,20191021,000000,234.6,238.122,211.8,229.5,38568.6,0
+CVM.US,D,20191022,000000,228.3,234,219,220.5,11615.8,0
+CVM.US,D,20191023,000000,217.8,230.4,211.5,220.5,23373.9,0
+CVM.US,D,20191024,000000,229.5,230.4,180,201.3,57616.6,0
+CVM.US,D,20191025,000000,195.3,217.5,195.3,207.3,19633.9,0
+CVM.US,D,20191028,000000,215.4,223.5,210.3,215.7,19314.8,0
+CVM.US,D,20191029,000000,215.7,224.1,214.5,218.1,9331.16,0
+CVM.US,D,20191030,000000,214.5,218.1,206.4,213,13486.5,0
+CVM.US,D,20191031,000000,213.9,213.9,202.8,205.8,14259.6,0
+CVM.US,D,20191101,000000,204.6,214.5,202.5,210.9,13536.9,0
+CVM.US,D,20191104,000000,215.7,215.7,198.3,202.2,14465.8,0
+CVM.US,D,20191105,000000,202.5,206.34,195.3,204.3,11772.8,0
+CVM.US,D,20191106,000000,204.9,215.7,199.11,211.5,15219.6,0
+CVM.US,D,20191107,000000,211.8,214.797,200.4,201.6,14234.7,0
+CVM.US,D,20191108,000000,199.5,210.9,199.5,210,12525.8,0
+CVM.US,D,20191111,000000,205.8,210.3,201.9,207,7837.56,0
+CVM.US,D,20191112,000000,206.1,207.3,200.4,206.4,8062.53,0
+CVM.US,D,20191113,000000,207,216.6,202.8,213.6,12912.2,0
+CVM.US,D,20191114,000000,210.6,222.75,210.6,219.6,12797.6,0
+CVM.US,D,20191115,000000,221.4,227.4,219.9,222.9,14925,0
+CVM.US,D,20191118,000000,219.3,226.5,216.3,225,10592.9,0
+CVM.US,D,20191119,000000,225,235.8,224.4,234,12013.6,0
+CVM.US,D,20191120,000000,234,247.5,226.5,237.3,25751.9,0
+CVM.US,D,20191121,000000,235.2,238.2,224.7,228,7758.53,0
+CVM.US,D,20191122,000000,227.7,232.5,226.5,230.4,8650.86,0
+CVM.US,D,20191125,000000,231.9,237.3,223.2,224.4,10324.4,0
+CVM.US,D,20191126,000000,222.6,229.326,217.8,224.7,15147.9,0
+CVM.US,D,20191127,000000,223.8,230.4,220.5,228.3,12124.9,0
+CVM.US,D,20191129,000000,224.4,230.4,224.4,228.6,6900.33,0
+CVM.US,D,20191202,000000,229.5,231.6,218.4,226.5,12845.6,0
+CVM.US,D,20191203,000000,219.3,230.4,219.3,230.1,13732.4,0
+CVM.US,D,20191204,000000,226.2,230.1,225.6,230.1,11122.8,0
+CVM.US,D,20191205,000000,227.1,237,227.1,232.8,19545.9,0
+CVM.US,D,20191206,000000,229.5,236.4,225.9,234.9,14108.9,0
+CVM.US,D,20191209,000000,229.8,235.5,227.1,231.9,15424.3,0
+CVM.US,D,20191210,000000,230.1,235.8,229.5,233.1,10305.9,0
+CVM.US,D,20191211,000000,231,233.4,225.9,231.6,10501,0
+CVM.US,D,20191212,000000,225.6,231.3,225,229.8,9399.83,0
+CVM.US,D,20191213,000000,229.2,232.2,225.3,232.2,10743.6,0
+CVM.US,D,20191216,000000,227.7,237.9,227.1,237.9,14200,0
+CVM.US,D,20191217,000000,230.1,254.4,230.1,253.5,29565.7,0
+CVM.US,D,20191218,000000,252,280.8,252,277.2,39102,0
+CVM.US,D,20191219,000000,271.5,282.15,264.3,267.6,26160.3,0
+CVM.US,D,20191220,000000,268.5,276.6,265.2,274.2,18685.4,0
+CVM.US,D,20191223,000000,275.7,292.2,271.5,286.5,32937.8,0
+CVM.US,D,20191224,000000,267.3,279.3,264,268.5,38443.8,0
+CVM.US,D,20191226,000000,265.8,270,250.2,253.8,27101.6,0
+CVM.US,D,20191227,000000,250.5,261.6,244.8,257.4,18052.7,0
+CVM.US,D,20191230,000000,255,261.324,249.3,259.8,16401.8,0
+CVM.US,D,20191231,000000,256.8,274.5,256.8,274.5,35376.5,0
+CVM.US,D,20200102,000000,267.3,273.096,263.622,272.7,20921.2,0
+CVM.US,D,20200103,000000,263.1,274.5,263.1,270.6,19160.5,0
+CVM.US,D,20200106,000000,264.3,270,263.7,268.2,21477.8,0
+CVM.US,D,20200107,000000,265.2,267.6,255.6,258.3,27578.7,0
+CVM.US,D,20200108,000000,254.4,260.4,232.8,238.5,38081.8,0
+CVM.US,D,20200109,000000,228.3,236.4,225.3,226.2,29764.5,0
+CVM.US,D,20200110,000000,226.8,233.4,220.8,233.4,21841.5,0
+CVM.US,D,20200113,000000,249,299.7,235.5,280.2,83149.6,0
+CVM.US,D,20200114,000000,294.9,297,264.9,272.7,45661.9,0
+CVM.US,D,20200115,000000,268.2,276.9,265.5,273,21417.1,0
+CVM.US,D,20200116,000000,268.8,295.5,268.8,294.6,30376.7,0
+CVM.US,D,20200117,000000,288,310.5,286.5,300.9,43380.7,0
+CVM.US,D,20200121,000000,301.2,371.4,301.2,369.9,65662.7,0
+CVM.US,D,20200122,000000,390,432.3,390,412.2,101533,0
+CVM.US,D,20200123,000000,382.8,425.1,354,423.6,50678.1,0
+CVM.US,D,20200124,000000,435.3,450,401.7,418.8,44926.1,0
+CVM.US,D,20200127,000000,377.7,418.5,376.8,397.8,27350.6,0
+CVM.US,D,20200128,000000,400.8,432.9,400.14,425.4,28389.8,0
+CVM.US,D,20200129,000000,423.6,430.2,411.3,414,18910.9,0
+CVM.US,D,20200130,000000,403.5,408.6,380.4,387,36314.3,0
+CVM.US,D,20200131,000000,368.7,405,359.052,391.2,33827.3,0
+CVM.US,D,20200203,000000,394.5,441,391.2,430.2,41805.1,0
+CVM.US,D,20200204,000000,433.5,449.7,428.1,433.8,35149,0
+CVM.US,D,20200205,000000,447,448.5,417,420.9,23388,0
+CVM.US,D,20200206,000000,420,433.5,411,423.6,16988.2,0
+CVM.US,D,20200207,000000,421.5,443.694,417,436.5,25839.2,0
+CVM.US,D,20200210,000000,435.9,462.6,427.779,444.9,33745.3,0
+CVM.US,D,20200211,000000,435,445.5,423,429.6,19616.1,0
+CVM.US,D,20200212,000000,427.5,439.8,411.9,419.1,19364.1,0
+CVM.US,D,20200213,000000,414.9,435.6,401.1,435,15398.5,0
+CVM.US,D,20200214,000000,430.5,433.515,422.7,426.6,10848,0
+CVM.US,D,20200218,000000,420.3,441,415.86,439.8,15733.6,0
+CVM.US,D,20200219,000000,444,489,438.9,482.7,45659.9,0
+CVM.US,D,20200220,000000,494.7,534,490.8,511.5,44912.2,0
+CVM.US,D,20200221,000000,508.8,511.5,480.9,494.7,31559.2,0
+CVM.US,D,20200224,000000,472.5,506.4,465,500.4,30820.2,0
+CVM.US,D,20200225,000000,498.6,507.6,470.4,490.5,24403.9,0
+CVM.US,D,20200226,000000,475.8,489.6,190.5,324.9,202594,0
+CVM.US,D,20200227,000000,405,406.2,293.1,328.2,89082.6,0
+CVM.US,D,20200228,000000,307.5,333,300,329.1,41698.3,0
+CVM.US,D,20200302,000000,308.1,380.7,308.1,376.5,48755,0
+CVM.US,D,20200303,000000,390,400.8,347.4,364.5,28605.2,0
+CVM.US,D,20200304,000000,375.6,381.201,354,374.7,16043.2,0
+CVM.US,D,20200305,000000,356.7,411.897,356.7,384.3,27498.8,0
+CVM.US,D,20200306,000000,375,412.5,375,412.5,31409.1,0
+CVM.US,D,20200309,000000,439.5,475.2,360.423,390,65265.9,0
+CVM.US,D,20200310,000000,393.3,412.23,273,333.3,79379,0
+CVM.US,D,20200311,000000,339.6,344.013,280.5,292.2,42683.5,0
+CVM.US,D,20200312,000000,245.7,309,243.303,263.7,32820.9,0
+CVM.US,D,20200313,000000,301.2,301.2,261,300.6,27994.2,0
+CVM.US,D,20200316,000000,243.3,284.7,243,274.5,22649.3,0
+CVM.US,D,20200317,000000,270.3,322.5,267,321.9,29812.1,0
+CVM.US,D,20200318,000000,294.9,339,293.916,333,25098.2,0
+CVM.US,D,20200319,000000,334.8,388.5,328.5,350.4,31829.4,0
+CVM.US,D,20200320,000000,361.5,388.5,342.3,358.5,44097.1,0
+CVM.US,D,20200323,000000,372,412.5,360,386.1,36523.1,0
+CVM.US,D,20200324,000000,374.4,374.4,347.7,347.7,48210.7,0
+CVM.US,D,20200325,000000,366,366,342.3,352.8,29719.4,0
+CVM.US,D,20200326,000000,352.2,366,351,363.3,17577.1,0
+CVM.US,D,20200327,000000,359.7,366.3,346.5,348.6,15121.7,0
+CVM.US,D,20200330,000000,347.1,359.4,336.9,354.3,13462.3,0
+CVM.US,D,20200331,000000,348.6,357.15,339.3,346.2,10725.8,0
+CVM.US,D,20200401,000000,339,344.4,300.9,303.6,20042.6,0
+CVM.US,D,20200402,000000,306.3,323.379,289.2,306,17756.3,0
+CVM.US,D,20200403,000000,308.4,308.85,289.8,292.5,14806.1,0
+CVM.US,D,20200406,000000,304.5,341.7,300,334.8,16820.1,0
+CVM.US,D,20200407,000000,353.7,357,336.6,344.7,14858.2,0
+CVM.US,D,20200408,000000,348.3,355.5,338.1,353.7,9829.63,0
+CVM.US,D,20200409,000000,348.6,365.7,348.6,363.3,14729.3,0
+CVM.US,D,20200413,000000,363,367.5,342.6,363.6,12346.4,0
+CVM.US,D,20200414,000000,371.7,373.5,347.1,349.8,15757.5,0
+CVM.US,D,20200415,000000,340.8,359.7,337.2,352.2,15619,0
+CVM.US,D,20200416,000000,360,367.5,347.7,355.8,15092.9,0
+CVM.US,D,20200417,000000,360.3,364.8,319.2,327.9,28402,0
+CVM.US,D,20200420,000000,326.7,332.4,311.1,312.6,21687.3,0
+CVM.US,D,20200421,000000,317.4,346.5,317.4,342.9,15848.9,0
+CVM.US,D,20200422,000000,354.3,357,340.8,351.6,10926.3,0
+CVM.US,D,20200423,000000,362.7,380.4,355.5,369.9,23341.4,0
+CVM.US,D,20200424,000000,380.1,450,371.4,435.6,55619.1,0
+CVM.US,D,20200427,000000,450,494.7,447,455.4,40914.3,0
+CVM.US,D,20200428,000000,480,486.9,436.404,448.8,26330.2,0
+CVM.US,D,20200429,000000,464.4,495.6,451.8,492.9,27458.8,0
+CVM.US,D,20200430,000000,496.5,536.4,462,528,42109.6,0
+CVM.US,D,20200501,000000,510.9,522,465,490.8,36436.6,0
+CVM.US,D,20200504,000000,533.1,540,411,414,93555,0
+CVM.US,D,20200505,000000,444.9,471.9,407.4,414.3,44210.2,0
+CVM.US,D,20200506,000000,428.4,428.4,366.6,376.2,51927.8,0
+CVM.US,D,20200507,000000,418.2,423.3,382.8,409.2,37331.1,0
+CVM.US,D,20200508,000000,420,447.9,406.5,437.7,29604.3,0
+CVM.US,D,20200511,000000,437.7,472.197,421.5,463.2,32105,0
+CVM.US,D,20200512,000000,463.5,497.4,453.3,472.5,26203.4,0
+CVM.US,D,20200513,000000,480,485.697,435,440.7,26955.8,0
+CVM.US,D,20200514,000000,443.4,464.1,423,462.3,18391,0
+CVM.US,D,20200515,000000,450.6,483.3,450.6,471,18307,0
+CVM.US,D,20200518,000000,484.8,494.7,444.3,458.1,28940.1,0
+CVM.US,D,20200519,000000,463.5,476.4,456.9,460.8,14776.7,0
+CVM.US,D,20200520,000000,454.8,469.8,421.5,434.1,34067.6,0
+CVM.US,D,20200521,000000,435,443.7,412.5,432,18363.4,0
+CVM.US,D,20200522,000000,435,441.6,412.5,419.7,18625.5,0
+CVM.US,D,20200526,000000,449.7,449.7,406.8,407.4,24494.9,0
+CVM.US,D,20200527,000000,402,402,354.6,365.7,48213.8,0
+CVM.US,D,20200528,000000,373.5,382.5,355.8,362.4,36090.7,0
+CVM.US,D,20200529,000000,362.4,405,355.8,399.9,36637.9,0
+CVM.US,D,20200601,000000,427.2,432.15,409.5,419.7,23152.5,0
+CVM.US,D,20200602,000000,414.6,435.3,407.4,432.6,13208.9,0
+CVM.US,D,20200603,000000,446.7,446.7,409.8,416.1,13710.3,0
+CVM.US,D,20200604,000000,412.8,426.045,408,410.7,8593.56,0
+CVM.US,D,20200605,000000,420,431.4,410.4,426,18155.2,0
+CVM.US,D,20200608,000000,444.6,444.6,417,433.8,20398.9,0
+CVM.US,D,20200609,000000,439.5,439.5,420.3,424.2,11287.9,0
+CVM.US,D,20200610,000000,429,440.7,405,417,17370.5,0
+CVM.US,D,20200611,000000,405.3,425.1,393.3,394.2,14536,0
+CVM.US,D,20200612,000000,413.4,417.6,375,387.6,17986.8,0
+CVM.US,D,20200615,000000,383.4,394.8,363.6,389.1,18803.1,0
+CVM.US,D,20200616,000000,404.1,419.1,390,419.1,13933.1,0
+CVM.US,D,20200617,000000,420,432.6,413.7,428.7,12588.2,0
+CVM.US,D,20200618,000000,434.4,441,414.603,419.7,13348.7,0
+CVM.US,D,20200619,000000,414.3,433.5,402.6,409.2,103748,0
+CVM.US,D,20200622,000000,411.3,454.5,402,451.2,29425.5,0
+CVM.US,D,20200623,000000,457.5,473.7,435.3,450.6,28244.7,0
+CVM.US,D,20200624,000000,453,513,448.272,503.4,79043.8,0
+CVM.US,D,20200625,000000,510,513,457.5,476.7,36448.9,0
+CVM.US,D,20200626,000000,459.9,482.7,443.7,457.2,35426.7,0
+CVM.US,D,20200629,000000,456,492.3,452.7,471.9,27961.1,0
+CVM.US,D,20200630,000000,451.5,468.366,441.3,447.6,33743.4,0
+CVM.US,D,20200701,000000,442.5,453,420.9,430.8,21040.7,0
+CVM.US,D,20200702,000000,434.1,434.7,387.3,405.9,42656.9,0
+CVM.US,D,20200706,000000,415.2,427.2,407.4,423.9,14388.7,0
+CVM.US,D,20200707,000000,410.4,429.6,406.5,413.4,17026.7,0
+CVM.US,D,20200708,000000,414.3,425.7,408,420,19966.2,0
+CVM.US,D,20200709,000000,415.8,442.2,409.5,436.2,16872,0
+CVM.US,D,20200710,000000,444,447,423.9,429,14921.9,0
+CVM.US,D,20200713,000000,427.2,435.288,408.303,415.8,25916.7,0
+CVM.US,D,20200714,000000,416.1,421.2,391.803,415.8,18065.8,0
+CVM.US,D,20200715,000000,415.5,419.097,398.4,414.9,13569.4,0
+CVM.US,D,20200716,000000,412.5,434.7,408.9,432,13270.3,0
+CVM.US,D,20200717,000000,432,439.2,420.903,433.8,16232.9,0
+CVM.US,D,20200720,000000,421.2,431.925,390.303,402,28506.7,0
+CVM.US,D,20200721,000000,402.3,409.5,390,397.5,14291.8,0
+CVM.US,D,20200722,000000,402.6,404.697,378.3,393.9,20187.4,0
+CVM.US,D,20200723,000000,387,399.6,381,390.6,12178.6,0
+CVM.US,D,20200724,000000,397.5,419.4,375.3,398.7,28750.9,0
+CVM.US,D,20200727,000000,402,411.414,387.3,397.8,18018.9,0
+CVM.US,D,20200728,000000,399.9,405,384.3,385.2,13316.9,0
+CVM.US,D,20200729,000000,385.8,388.8,361.5,365.7,20518.3,0
+CVM.US,D,20200730,000000,366,381.3,354.75,375,16003.6,0
+CVM.US,D,20200731,000000,378,390.6,362.7,375.3,15832.4,0
+CVM.US,D,20200803,000000,382.5,382.5,360,381.3,13247.2,0
+CVM.US,D,20200804,000000,360.9,377.7,360,361.2,10263,0
+CVM.US,D,20200805,000000,367.5,372,357.3,368.1,11194.8,0
+CVM.US,D,20200806,000000,363.9,373.2,355.8,366.3,10949.4,0
+CVM.US,D,20200807,000000,362.1,370.797,355.8,365.7,8367.49,0
+CVM.US,D,20200810,000000,368.1,378.06,360,360.9,10527.3,0
+CVM.US,D,20200811,000000,360,369.3,343.2,350.7,14799.3,0
+CVM.US,D,20200812,000000,357.6,380.4,346.5,373.2,17483.3,0
+CVM.US,D,20200813,000000,378.9,396.897,375.3,391.5,14186.8,0
+CVM.US,D,20200814,000000,391.5,391.8,372.6,381.3,9568.56,0
+CVM.US,D,20200817,000000,376.8,383.1,363,375.9,10700,0
+CVM.US,D,20200818,000000,380.7,381.9,361.5,368.7,12256.3,0
+CVM.US,D,20200819,000000,372.6,384.6,370.26,373.5,10408.2,0
+CVM.US,D,20200820,000000,376.2,379.5,368.1,375,8220.13,0
+CVM.US,D,20200821,000000,372,384,366,382.5,12329.3,0
+CVM.US,D,20200824,000000,388.5,414,377.76,394.8,21314.3,0
+CVM.US,D,20200825,000000,399.9,399.9,383.1,389.1,12286.3,0
+CVM.US,D,20200826,000000,389.4,394.5,380.46,390.6,13570.5,0
+CVM.US,D,20200827,000000,387.6,417.9,382.8,410.1,14934,0
+CVM.US,D,20200828,000000,407.1,415.2,398.718,404.4,10233.3,0
+CVM.US,D,20200831,000000,402,407.697,382.5,387.9,14258.5,0
+CVM.US,D,20200901,000000,387.3,431.1,387.3,424.8,26845.2,0
+CVM.US,D,20200902,000000,429,429,406.8,416.4,18179.7,0
+CVM.US,D,20200903,000000,417.6,419.7,401.13,406.5,15429,0
+CVM.US,D,20200904,000000,411,413.7,386.4,406.8,17015.1,0
+CVM.US,D,20200908,000000,414.3,434.7,405,422.7,13636.9,0
+CVM.US,D,20200909,000000,425.7,430.5,408,414,13567.8,0
+CVM.US,D,20200910,000000,411.6,424.2,408.3,412.2,12889.4,0
+CVM.US,D,20200911,000000,419.4,422.4,395.1,397.5,13854.1,0
+CVM.US,D,20200914,000000,405,409.89,378.6,389.7,21543,0
+CVM.US,D,20200915,000000,383.1,390.3,338.727,384,41801.5,0
+CVM.US,D,20200916,000000,384,386.7,363.6,383.4,15737.3,0
+CVM.US,D,20200917,000000,377.1,387,369.3,381.9,8818.39,0
+CVM.US,D,20200918,000000,390,434.1,375.9,430.2,93469.8,0
+CVM.US,D,20200921,000000,435,435,401.775,404.1,15663.7,0
+CVM.US,D,20200922,000000,400.2,413.55,394.638,402.6,10672.1,0
+CVM.US,D,20200923,000000,408.6,409.5,381,384,12290.9,0
+CVM.US,D,20200924,000000,385.2,392.7,372,374.1,9329.86,0
+CVM.US,D,20200925,000000,369.3,387.9,369.3,381.6,8375.03,0
+CVM.US,D,20200928,000000,379.5,380.4,357,360,13708.5,0
+CVM.US,D,20200929,000000,365.7,377.7,362.7,369.6,8305.59,0
+CVM.US,D,20200930,000000,368.1,384.6,361.2,382.5,10887.9,0
+CVM.US,D,20201001,000000,382.5,404.4,376.8,402.3,13481.3,0
+CVM.US,D,20201002,000000,388.5,413.4,384,407.1,11314.3,0
+CVM.US,D,20201005,000000,402,426,399,418.5,14975.9,0
+CVM.US,D,20201006,000000,419.7,444,410.7,423.6,20964.6,0
+CVM.US,D,20201007,000000,424.5,444.9,424.2,435.3,16909.7,0
+CVM.US,D,20201008,000000,438.6,468.3,435,445.8,32076.5,0
+CVM.US,D,20201009,000000,447.6,453.6,437.403,446.1,9579.43,0
+CVM.US,D,20201012,000000,440.4,456.993,426,444,15661.5,0
+CVM.US,D,20201013,000000,444,456.3,444,456,8239.89,0
+CVM.US,D,20201014,000000,456,469.8,451.5,465.3,10179.3,0
+CVM.US,D,20201015,000000,459.3,500.37,453.786,498.6,22740.9,0
+CVM.US,D,20201016,000000,495,501,471,480.6,25734.4,0
+CVM.US,D,20201019,000000,480.6,483.3,447.9,450,20113.7,0
+CVM.US,D,20201020,000000,447,455.7,408.3,413.1,29449.4,0
+CVM.US,D,20201021,000000,414,416.415,383.7,383.7,23592.1,0
+CVM.US,D,20201022,000000,390,418.8,382.5,412.8,25661.9,0
+CVM.US,D,20201023,000000,412.8,416.7,390.3,393.3,13395.5,0
+CVM.US,D,20201026,000000,393.3,398.988,379.5,387.9,16883,0
+CVM.US,D,20201027,000000,391.5,411.9,385.5,400.5,16323.3,0
+CVM.US,D,20201028,000000,394.5,396.3,368.4,369.9,16919.2,0
+CVM.US,D,20201029,000000,370.2,380.4,356.1,376.5,13700.7,0
+CVM.US,D,20201030,000000,375,375,357.3,360.9,10245,0
+CVM.US,D,20201102,000000,366,371.334,342,346.8,23397.9,0
+CVM.US,D,20201103,000000,353.1,353.55,322.8,331.5,29821.1,0
+CVM.US,D,20201104,000000,338.1,348.9,327.9,347.4,16125.9,0
+CVM.US,D,20201105,000000,353.4,374.7,345.579,359.1,11471.5,0
+CVM.US,D,20201106,000000,360,367.2,339.9,347.1,8477.73,0
+CVM.US,D,20201109,000000,365.4,368.4,331.8,344.1,17214,0
+CVM.US,D,20201110,000000,343.2,374.733,341.1,374.4,17054.7,0
+CVM.US,D,20201111,000000,374.1,380.412,354.6,362.7,10204.8,0
+CVM.US,D,20201112,000000,361.2,382.2,357.9,373.5,8422.33,0
+CVM.US,D,20201113,000000,376.5,388.8,373.8,380.1,9461.33,0
+CVM.US,D,20201116,000000,388.8,388.8,359.4,367.2,14576.4,0
+CVM.US,D,20201117,000000,363.6,366.3,342,348.3,14220.6,0
+CVM.US,D,20201118,000000,353.1,360.9,343.2,347.4,11986.6,0
+CVM.US,D,20201119,000000,352.5,355.056,338.7,341.1,9574.09,0
+CVM.US,D,20201120,000000,338.4,369.3,333.9,366.3,14381.3,0
+CVM.US,D,20201123,000000,378,378,360,374.7,12160.5,0
+CVM.US,D,20201124,000000,387,387,360,368.4,14996.4,0
+CVM.US,D,20201125,000000,364.2,378.6,364.2,374.7,10332.5,0
+CVM.US,D,20201127,000000,375,388.2,375,388.2,6802.96,0
+CVM.US,D,20201130,000000,378.6,395.4,373.2,375,15322.7,0
+CVM.US,D,20201201,000000,380.4,388.2,360,368.4,15933.1,0
+CVM.US,D,20201202,000000,368.4,376.5,360,371.1,8979.73,0
+CVM.US,D,20201203,000000,368.4,368.4,352.8,357.6,10254.6,0
+CVM.US,D,20201204,000000,366,366,352.5,360.6,9878.63,0
+CVM.US,D,20201207,000000,367.5,435,364.5,427.2,46785,0
+CVM.US,D,20201208,000000,480,483,436.5,462.6,42066.1,0
+CVM.US,D,20201209,000000,426,434.1,406.5,428.1,41810.4,0
+CVM.US,D,20201210,000000,435,444.9,417.6,421.2,33100.7,0
+CVM.US,D,20201211,000000,423.3,441.6,408,434.1,24479.2,0
+CVM.US,D,20201214,000000,432.6,438.6,418.8,424.5,19183.3,0
+CVM.US,D,20201215,000000,423.3,437.1,414.6,419.7,13596.1,0
+CVM.US,D,20201216,000000,417.9,428.637,404.7,404.7,14704.2,0
+CVM.US,D,20201217,000000,415.2,415.2,391.2,401.1,17896.7,0
+CVM.US,D,20201218,000000,408,413.7,384.9,392.4,35308.9,0
+CVM.US,D,20201221,000000,390,427.2,382.5,405.9,24885.7,0
+CVM.US,D,20201222,000000,415.2,434.4,409.8,430.5,20166.3,0
+CVM.US,D,20201223,000000,430.2,432,394.2,402.3,26151.4,0
+CVM.US,D,20201224,000000,400.5,407.4,382.5,384.3,18239.7,0
+CVM.US,D,20201228,000000,390,392.682,369.3,382.2,20937.5,0
+CVM.US,D,20201229,000000,382.5,387,361.5,364.5,16609.6,0
+CVM.US,D,20201230,000000,368.1,384.9,357,363,20550.2,0
+CVM.US,D,20201231,000000,360.6,362.4,349.5,349.8,19572.5,0
+CVM.US,D,20210104,000000,362.1,376.5,356.4,360,24325.9,0
+CVM.US,D,20210105,000000,366.6,382.8,360,375.6,18332.6,0
+CVM.US,D,20210106,000000,381,413.1,375.6,412.8,29460.1,0
+CVM.US,D,20210107,000000,410.7,418.5,393.3,405,17581.9,0
+CVM.US,D,20210108,000000,426.3,426.3,394.5,417,22851,0
+CVM.US,D,20210111,000000,407.1,419.7,394.5,399.3,18860.8,0
+CVM.US,D,20210112,000000,411,416.4,395.1,404.4,13361.7,0
+CVM.US,D,20210113,000000,412.2,412.2,393.903,396,14696.5,0
+CVM.US,D,20210114,000000,399,404.397,396,404.1,10404.7,0
+CVM.US,D,20210115,000000,408.3,434.7,405.6,428.1,37122.7,0
+CVM.US,D,20210119,000000,435,454.5,424.8,450.3,31915.1,0
+CVM.US,D,20210120,000000,452.7,455.4,432.9,433.5,19976.7,0
+CVM.US,D,20210121,000000,444.3,444.3,425.7,425.7,18874.4,0
+CVM.US,D,20210122,000000,426.6,430.8,411,427.5,17596.3,0
+CVM.US,D,20210125,000000,435,460.2,427.5,449.1,24849,0
+CVM.US,D,20210126,000000,445.5,459.3,430.5,434.7,21568.9,0
+CVM.US,D,20210127,000000,427.5,1227.3,418.5,750,490949,0
+CVM.US,D,20210128,000000,811.5,1050,560.4,582,189080,0
+CVM.US,D,20210129,000000,701.4,802.2,646.203,748.5,129439,0
+CVM.US,D,20210201,000000,765,836.7,730.2,829.2,67682.9,0
+CVM.US,D,20210202,000000,753,767.1,649.05,681.6,53510,0
+CVM.US,D,20210203,000000,705.3,705.3,586.5,616.2,55020.5,0
+CVM.US,D,20210204,000000,634.8,657.3,613.2,629.1,32369.6,0
+CVM.US,D,20210205,000000,629.1,717.153,622.5,707.7,46329.3,0
+CVM.US,D,20210208,000000,649.2,732.9,636,732.9,35404.2,0
+CVM.US,D,20210209,000000,732.3,745.5,705,707.1,17615.1,0
+CVM.US,D,20210210,000000,708,722.4,660.303,677.1,25352.2,0
+CVM.US,D,20210211,000000,685.5,704.7,666.72,691.8,15938.9,0
+CVM.US,D,20210212,000000,681.3,712.5,667.503,706.5,19585.1,0
+CVM.US,D,20210216,000000,720,726.9,638.4,638.4,40274.6,0
+CVM.US,D,20210217,000000,636.6,652.2,600,610.8,29577.8,0
+CVM.US,D,20210218,000000,605.4,611.4,580.473,581.1,23337.2,0
+CVM.US,D,20210219,000000,584.1,630,582,595.2,30711.9,0
+CVM.US,D,20210222,000000,589.8,591,546.9,570,27985.3,0
+CVM.US,D,20210223,000000,540,594.9,540,541.8,27494.5,0
+CVM.US,D,20210224,000000,554.1,568.2,540,550.8,23123.1,0
+CVM.US,D,20210225,000000,580.2,636.9,550.8,550.8,35171.2,0
+CVM.US,D,20210226,000000,555,578.1,532.2,532.5,21897.3,0
+CVM.US,D,20210301,000000,549.9,577.2,545.349,565.5,16677.8,0
+CVM.US,D,20210302,000000,570,587.7,561.6,562.5,12589.5,0
+CVM.US,D,20210303,000000,570.9,585,540,540,18417.3,0
+CVM.US,D,20210304,000000,546.9,559.2,504.9,549.6,28459.9,0
+CVM.US,D,20210305,000000,576,585,541.5,582.6,24988.3,0
+CVM.US,D,20210308,000000,582.6,594.3,535.2,541.8,15951.3,0
+CVM.US,D,20210309,000000,546,578.7,545.4,549,13427.4,0
+CVM.US,D,20210310,000000,558,568.8,543.3,548.4,10467.8,0
+CVM.US,D,20210311,000000,556.5,598.8,544.65,597.9,20529.8,0
+CVM.US,D,20210312,000000,588.3,615.9,576.15,613.5,15138,0
+CVM.US,D,20210315,000000,612,652.755,604.5,610.5,21104.2,0
+CVM.US,D,20210316,000000,601.5,610.497,572.7,598.2,17927,0
+CVM.US,D,20210317,000000,597.3,598.098,544.2,580.5,29247,0
+CVM.US,D,20210318,000000,583.8,586.5,549.9,553.2,19312.2,0
+CVM.US,D,20210319,000000,575.7,575.7,497.7,531,82614.7,0
+CVM.US,D,20210322,000000,529.5,558.9,511.2,528.3,27452,0
+CVM.US,D,20210323,000000,535.2,535.2,510,510,23199.6,0
+CVM.US,D,20210324,000000,516,541.776,506.4,506.4,34026.1,0
+CVM.US,D,20210325,000000,481.2,525,472.2,525,20839.3,0
+CVM.US,D,20210326,000000,540,540,483,493.2,18139.6,0
+CVM.US,D,20210329,000000,491.4,497.697,453,454.2,25558.8,0
+CVM.US,D,20210330,000000,459,475.8,415.5,465.6,27296.9,0
+CVM.US,D,20210331,000000,471.6,496.5,450.6,456.3,19970.3,0
+CVM.US,D,20210401,000000,460.8,496.5,453.3,494.1,17168.9,0
+CVM.US,D,20210405,000000,517.2,518.1,494.7,513.9,18432.5,0
+CVM.US,D,20210406,000000,525,558,519.3,526.8,26283.6,0
+CVM.US,D,20210407,000000,524.4,531.9,483.3,488.7,22890.6,0
+CVM.US,D,20210408,000000,474,496.5,473.1,490.5,13311.1,0
+CVM.US,D,20210409,000000,489.9,501.3,473.775,483.9,13579.8,0
+CVM.US,D,20210412,000000,486,566.1,466.5,484.5,125856,0
+CVM.US,D,20210413,000000,486,493.2,451.5,472.2,35862.4,0
+CVM.US,D,20210414,000000,481.8,520.5,473.4,503.7,43300.4,0
+CVM.US,D,20210415,000000,503.4,518.1,480,494.1,22594,0
+CVM.US,D,20210416,000000,500.1,529.8,487.2,524.1,29187.2,0
+CVM.US,D,20210419,000000,511.5,528.6,502.8,503.1,19406.6,0
+CVM.US,D,20210420,000000,506.1,563.7,494.1,561.3,39471.2,0
+CVM.US,D,20210421,000000,563.1,617.1,556.5,601.5,40431.2,0
+CVM.US,D,20210422,000000,629.7,835.8,619.8,732,327519,0
+CVM.US,D,20210423,000000,699,779.1,657.6,732.6,65634.7,0
+CVM.US,D,20210426,000000,705.6,760.2,705.3,752.1,28242.9,0
+CVM.US,D,20210427,000000,772.8,831,759,824.7,46900,0
+CVM.US,D,20210428,000000,814.5,835.2,757.8,770.4,38867.9,0
+CVM.US,D,20210429,000000,747,765,736.8,755.1,23744.8,0
+CVM.US,D,20210430,000000,754.5,777.3,714,723.9,21696.3,0
+CVM.US,D,20210503,000000,721.8,729,645,657,34345.7,0
+CVM.US,D,20210504,000000,651,696,633.9,675,23828.4,0
+CVM.US,D,20210505,000000,665.1,665.1,633,636.3,10481.1,0
+CVM.US,D,20210506,000000,627.6,632.4,581.7,595.8,29853.6,0
+CVM.US,D,20210507,000000,613.2,674.7,607.5,641.7,20483.2,0
+CVM.US,D,20210510,000000,630.9,637.5,601.8,620.1,15055,0
+CVM.US,D,20210511,000000,600,654,592.8,643.2,14883.8,0
+CVM.US,D,20210512,000000,641.1,657,594.6,597.6,15974.7,0
+CVM.US,D,20210513,000000,615.6,632.997,592.5,618.3,15544.5,0
+CVM.US,D,20210514,000000,629.1,681.3,609.3,669.9,18891.3,0
+CVM.US,D,20210517,000000,604.2,645,555.6,566.7,41699.4,0
+CVM.US,D,20210518,000000,570,605.7,561,589.8,23004.3,0
+CVM.US,D,20210519,000000,566.7,605.232,558.6,594,15515.4,0
+CVM.US,D,20210520,000000,594,619.497,588,613.8,11452.8,0
+CVM.US,D,20210521,000000,621,644.7,613.8,623.4,14038.5,0
+CVM.US,D,20210524,000000,615.9,627.375,580.5,601.5,23867.5,0
+CVM.US,D,20210525,000000,563.4,618,561.3,591,23020.1,0
+CVM.US,D,20210526,000000,586.2,649.8,582.3,648,19319.2,0
+CVM.US,D,20210527,000000,656.1,724.5,648.45,707.7,33140.9,0
+CVM.US,D,20210528,000000,648,702,640.8,645.3,21022.2,0
+CVM.US,D,20210601,000000,660,689.4,645.6,656.7,21187.8,0
+CVM.US,D,20210602,000000,662.1,756.6,655.95,732.9,37663.5,0
+CVM.US,D,20210603,000000,717.6,744,686.1,727.2,16323.5,0
+CVM.US,D,20210604,000000,726.3,766.5,720,741.6,18386.7,0
+CVM.US,D,20210607,000000,753.9,753.9,701.103,716.4,23905.6,0
+CVM.US,D,20210608,000000,717.3,724.8,692.103,714.6,15056.5,0
+CVM.US,D,20210609,000000,637.5,666.3,631.5,632.4,70484.9,0
+CVM.US,D,20210610,000000,630.3,667.5,625.5,664.5,25497.6,0
+CVM.US,D,20210611,000000,660,673.5,640.8,666.3,23953,0
+CVM.US,D,20210614,000000,672,678.9,636.3,640.5,24881,0
+CVM.US,D,20210615,000000,652.5,652.5,621.132,627.3,18071.1,0
+CVM.US,D,20210616,000000,625.8,657,619.5,642.3,22329.2,0
+CVM.US,D,20210617,000000,630,655.5,623.1,645.3,14486.2,0
+CVM.US,D,20210618,000000,631.5,678.6,630.3,665.1,45482.9,0
+CVM.US,D,20210621,000000,673.8,683.997,657.3,665.1,31025.7,0
+CVM.US,D,20210622,000000,658.5,670.8,643.5,663.9,15799.6,0
+CVM.US,D,20210623,000000,665.4,732.3,660,684.3,33726.9,0
+CVM.US,D,20210624,000000,678,716.4,667.704,715.2,19887.9,0
+CVM.US,D,20210625,000000,719.7,770.07,712.8,752.4,50937.8,0
+CVM.US,D,20210628,000000,807,818.4,270,410.7,541502,0
+CVM.US,D,20210629,000000,415.2,440.1,370.5,384.9,222850,0
+CVM.US,D,20210630,000000,360,364.5,246,260.4,508439,0
+CVM.US,D,20210701,000000,263.1,282,246.3,259.5,256967,0
+CVM.US,D,20210702,000000,255.3,257.343,212.403,241.5,231398,0
+CVM.US,D,20210706,000000,234,260.7,230.7,240,172653,0
+CVM.US,D,20210707,000000,245.4,273,222.6,260.4,251756,0
+CVM.US,D,20210708,000000,266.4,266.7,244.5,254.4,65152.2,0
+CVM.US,D,20210709,000000,252.6,274.5,250.8,266.7,73016.5,0
+CVM.US,D,20210712,000000,274.8,292.2,252.9,260.1,96168.6,0
+CVM.US,D,20210713,000000,255.3,259.8,240.015,244.8,58657.2,0
+CVM.US,D,20210714,000000,245.7,252.9,232.5,234.3,100316,0
+CVM.US,D,20210715,000000,232.8,235.65,223.2,229.5,53256.6,0
+CVM.US,D,20210716,000000,237,244.8,225,237.9,47648.3,0
+CVM.US,D,20210719,000000,226.5,235.5,225,229.5,34990.9,0
+CVM.US,D,20210720,000000,229.5,232.5,221.1,229.2,39286.3,0
+CVM.US,D,20210721,000000,229.5,254.4,226.5,245.4,39614.5,0
+CVM.US,D,20210722,000000,244.5,247.5,232.5,236.1,26387.6,0
+CVM.US,D,20210723,000000,237,238.2,226.29,230.4,24011.5,0
+CVM.US,D,20210726,000000,231,238.497,225.3,232.2,26357.7,0
+CVM.US,D,20210727,000000,230.1,244.362,221.1,238.8,30160.6,0
+CVM.US,D,20210728,000000,236.4,249.705,235.5,249,22828,0
+CVM.US,D,20210729,000000,249,253.5,232.5,233.7,22725.4,0
+CVM.US,D,20210730,000000,233.7,245.4,232.8,240.9,18371.7,0
+CVM.US,D,20210802,000000,240.9,249,235.5,244.5,22931.7,0
+CVM.US,D,20210803,000000,246,250.8,242.691,249.3,21187.2,0
+CVM.US,D,20210804,000000,245.4,266.4,244.5,264.9,46798.5,0
+CVM.US,D,20210805,000000,264,279.9,255.9,277.5,43118.8,0
+CVM.US,D,20210806,000000,274.5,289.2,264.3,275.1,64872.1,0
+CVM.US,D,20210809,000000,270,284.4,267.003,272.7,17756.5,0
+CVM.US,D,20210810,000000,271.5,282.6,268.8,269.7,18924.1,0
+CVM.US,D,20210811,000000,272.7,273,257.1,267.6,18993.8,0
+CVM.US,D,20210812,000000,268.8,284.7,265.764,282.3,23718.6,0
+CVM.US,D,20210813,000000,284.4,286.5,268.8,270.9,17765,0
+CVM.US,D,20210816,000000,267,282.9,256.8,271.8,23229.9,0
+CVM.US,D,20210817,000000,265.8,284.4,264,283.8,33155.6,0
+CVM.US,D,20210818,000000,281.7,296.4,276.6,282.3,31951.4,0
+CVM.US,D,20210819,000000,278.1,291.294,278.1,279.9,17850.1,0
+CVM.US,D,20210820,000000,278.7,293.4,270,285.9,27223.9,0
+CVM.US,D,20210823,000000,288,299.4,282.3,294.6,28053.2,0
+CVM.US,D,20210824,000000,292.8,306.3,292.8,300.6,25172.6,0
+CVM.US,D,20210825,000000,295.2,315.3,294.3,308.1,32870.7,0
+CVM.US,D,20210826,000000,306.6,321,303.9,305.4,23950,0
+CVM.US,D,20210827,000000,303,329.1,301.5,323.7,31178.2,0
+CVM.US,D,20210830,000000,323.7,336.6,320.1,326.4,19109,0
+CVM.US,D,20210831,000000,325.5,353.616,322.5,347.4,31231.3,0
+CVM.US,D,20210901,000000,350.1,364.5,334.5,340.8,39435.6,0
+CVM.US,D,20210902,000000,337.5,375,336.6,374.7,36512.5,0
+CVM.US,D,20210903,000000,375,382.5,345,345.3,35149.2,0
+CVM.US,D,20210907,000000,353.4,372,344.7,361.2,24625.7,0
+CVM.US,D,20210908,000000,363,370.2,342,344.7,21975.6,0
+CVM.US,D,20210909,000000,351,352.8,324.6,340.2,25508.4,0
+CVM.US,D,20210910,000000,337.8,349.5,327.6,344.4,18187.6,0
+CVM.US,D,20210913,000000,347.1,353.7,332.4,345.3,18960.9,0
+CVM.US,D,20210914,000000,349.5,351.6,316.2,316.2,25997.2,0
+CVM.US,D,20210915,000000,315,342,309.3,335.7,17508.4,0
+CVM.US,D,20210916,000000,331.5,343.2,328.2,339,13784.4,0
+CVM.US,D,20210917,000000,341.4,367.5,332.7,364.8,83161.4,0
+CVM.US,D,20210920,000000,346.8,352.8,333.6,334.5,23095.7,0
+CVM.US,D,20210921,000000,336,353.4,335.7,352.2,14543.8,0
+CVM.US,D,20210922,000000,354,364.8,349.134,355.2,11267.5,0
+CVM.US,D,20210923,000000,363,367.5,354.6,367.2,15925.1,0
+CVM.US,D,20210924,000000,363.3,365.4,352.509,358.5,12096.1,0
+CVM.US,D,20210927,000000,360,387,356.1,366.9,28732.9,0
+CVM.US,D,20210928,000000,361.2,371.7,339,339.9,22168.1,0
+CVM.US,D,20210929,000000,338.7,350.4,326.1,331.2,15575,0
+CVM.US,D,20210930,000000,333.6,344.4,324.9,329.7,11788.8,0
+CVM.US,D,20211001,000000,334.8,347.7,317.4,341.7,18021.6,0
+CVM.US,D,20211004,000000,333.6,351,324.9,327.6,15829,0
+CVM.US,D,20211005,000000,329.1,335.1,317.4,321.3,14705,0
+CVM.US,D,20211006,000000,316.2,320.697,300.6,303,19705.9,0
+CVM.US,D,20211007,000000,305.1,320.1,300.6,318.6,12607.3,0
+CVM.US,D,20211008,000000,316.2,319.8,300.9,303.9,9663.73,0
+CVM.US,D,20211011,000000,304.2,319.05,300.903,311.1,11065,0
+CVM.US,D,20211012,000000,309.3,319.5,308.1,318.6,8015.23,0
+CVM.US,D,20211013,000000,318.3,319.5,303.3,308.7,10349.9,0
+CVM.US,D,20211014,000000,316.8,328.8,313.5,318.9,14404.9,0
+CVM.US,D,20211015,000000,318,327.036,309.6,312,14801,0
+CVM.US,D,20211018,000000,312,324,309.6,312.6,18648.9,0
+CVM.US,D,20211019,000000,318,343.263,311.4,341.1,19955.8,0
+CVM.US,D,20211020,000000,336.6,352.2,331.5,339.9,13271.7,0
+CVM.US,D,20211021,000000,339,357.9,337.2,341.7,13387.1,0
+CVM.US,D,20211022,000000,337.8,351,333,342.6,17698.6,0
+CVM.US,D,20211025,000000,342.3,351.3,329.103,343.2,18629.5,0
+CVM.US,D,20211026,000000,348.3,349.8,336.6,340.8,18772.7,0
+CVM.US,D,20211027,000000,340.5,343.5,322.5,324,15639.1,0
+CVM.US,D,20211028,000000,321.9,350.697,321.9,350.1,24094.4,0
+CVM.US,D,20211029,000000,350.4,354.6,334.8,336,26476.9,0
+CVM.US,D,20211101,000000,338.1,355.8,337.5,354.6,27440.5,0
+CVM.US,D,20211102,000000,351.6,375,348,373.5,22929.8,0
+CVM.US,D,20211103,000000,375,384.6,367.8,384.6,21449.4,0
+CVM.US,D,20211104,000000,380.4,380.4,363,364.8,20900,0
+CVM.US,D,20211105,000000,360,373.2,354,360.9,14019.1,0
+CVM.US,D,20211108,000000,363.9,375.9,363.9,371.4,15958.3,0
+CVM.US,D,20211109,000000,368.7,375,359.7,362.4,12996.8,0
+CVM.US,D,20211110,000000,360,372.6,350.1,352.2,20916,0
+CVM.US,D,20211111,000000,352.8,366.6,352.8,357.6,12179.9,0
+CVM.US,D,20211112,000000,360,367.5,353.4,365.7,17405.9,0
+CVM.US,D,20211115,000000,361.8,366.6,342.9,345.9,19302,0
+CVM.US,D,20211116,000000,344.1,352.479,339,345.9,13861.9,0
+CVM.US,D,20211117,000000,342.9,347.1,329.4,331.5,23084.1,0
+CVM.US,D,20211118,000000,335.1,335.1,309,314.4,27399.2,0
+CVM.US,D,20211119,000000,313.8,339.6,312.057,329.4,21749,0
+CVM.US,D,20211122,000000,327.6,332.697,309.3,310.2,23409.2,0
+CVM.US,D,20211123,000000,311.7,327.9,311.1,324.9,27658.5,0
+CVM.US,D,20211124,000000,323.1,329.1,306.3,326.4,19962.6,0
+CVM.US,D,20211126,000000,315,327,303.9,306.6,31593.5,0
+CVM.US,D,20211129,000000,313.8,315.9,294.9,296.1,25033.4,0
+CVM.US,D,20211130,000000,297,313.2,288,308.1,41602.3,0
+CVM.US,D,20211201,000000,312.3,312.3,280.2,281.7,25039.1,0
+CVM.US,D,20211202,000000,283.8,294.3,272.7,292.2,30108.5,0
+CVM.US,D,20211203,000000,295.5,297.3,251.403,256.2,59112.9,0
+CVM.US,D,20211206,000000,257.4,277.2,243,267.6,40218.4,0
+CVM.US,D,20211207,000000,279.9,306.6,277.5,297.6,54272.3,0
+CVM.US,D,20211208,000000,297.6,302.13,287.1,291.6,36450.5,0
+CVM.US,D,20211209,000000,287.1,289.5,264,264.6,52794.9,0
+CVM.US,D,20211210,000000,272.4,279,263.4,265.5,28287.3,0
+CVM.US,D,20211213,000000,261.3,270.6,246.9,258,26401.1,0
+CVM.US,D,20211214,000000,255,255.6,235.101,237,37155.8,0
+CVM.US,D,20211215,000000,238.5,260.4,220.2,259.5,58629.3,0
+CVM.US,D,20211216,000000,258.3,260.7,236.7,238.8,34397.3,0
+CVM.US,D,20211217,000000,238.8,252.3,234,243.9,159526,0
+CVM.US,D,20211220,000000,239.4,248.1,232.5,240,26845.1,0
+CVM.US,D,20211221,000000,240.6,248.7,230.361,234.9,27709,0
+CVM.US,D,20211222,000000,234.6,246,226.8,242.7,26374,0
+CVM.US,D,20211223,000000,241.5,256.95,237,251.1,19361.4,0
+CVM.US,D,20211227,000000,247.5,251.1,234,234.3,25445.4,0
+CVM.US,D,20211228,000000,235.5,248.7,233.7,234.6,16271.7,0
+CVM.US,D,20211229,000000,233.4,237,225.6,229.2,20735.5,0
+CVM.US,D,20211230,000000,223.8,237.3,217.5,225.6,22235.1,0
+CVM.US,D,20211231,000000,225,232.5,211.8,213,22829.5,0
+CVM.US,D,20220103,000000,216.3,231.999,213,231,17758.6,0
+CVM.US,D,20220104,000000,230.7,231.867,219,220.5,13391.5,0
+CVM.US,D,20220105,000000,219.6,223.842,196.5,196.8,25259.5,0
+CVM.US,D,20220106,000000,199.5,207,186.474,204.9,22444,0
+CVM.US,D,20220107,000000,203.7,204.9,183.9,185.7,19402.7,0
+CVM.US,D,20220110,000000,192.9,197.1,183,190.8,21089,0
+CVM.US,D,20220111,000000,195.3,200.7,186.3,194.1,9448.09,0
+CVM.US,D,20220112,000000,197.4,197.7,184.35,184.8,18279.4,0
+CVM.US,D,20220113,000000,186.3,192.9,182.4,183,17268.9,0
+CVM.US,D,20220114,000000,180,199.8,180,198.3,34821.7,0
+CVM.US,D,20220118,000000,192.3,196.2,177.3,177.6,34617.7,0
+CVM.US,D,20220119,000000,180.3,196.5,178.2,183.9,30824.2,0
+CVM.US,D,20220120,000000,183.9,190.5,174.6,174.6,30552.6,0
+CVM.US,D,20220121,000000,174,183.9,168.9,169.2,39790.8,0
+CVM.US,D,20220124,000000,165,186,159.3,185.1,34872.2,0
+CVM.US,D,20220125,000000,178.8,180.3,165.3,174,32774.5,0
+CVM.US,D,20220126,000000,180,191.4,166.5,168.9,26054.6,0
+CVM.US,D,20220127,000000,171.3,176.367,155.4,155.7,19291.1,0
+CVM.US,D,20220128,000000,156,175.599,153.3,171.6,28650.8,0
+CVM.US,D,20220131,000000,168,183,168,181.2,20355.2,0
+CVM.US,D,20220201,000000,182.1,190.5,175.2,180.6,16093.2,0
+CVM.US,D,20220202,000000,181.5,181.5,163.5,164.1,24477.6,0
+CVM.US,D,20220203,000000,164.4,174.3,159.6,160.5,21904.3,0
+CVM.US,D,20220204,000000,162.9,176.4,160.2,167.7,18634.2,0
+CVM.US,D,20220207,000000,168.3,175.2,165.3,171.3,17343.8,0
+CVM.US,D,20220208,000000,171,172.8,166.2,170.7,13091.4,0
+CVM.US,D,20220209,000000,172.5,187.2,172.071,186.6,36900.9,0
+CVM.US,D,20220210,000000,180.3,195.3,166.5,168.3,36083.8,0
+CVM.US,D,20220211,000000,171,178.239,166.5,168.9,14344.8,0
+CVM.US,D,20220214,000000,167.4,173.7,159.6,162.3,17680.1,0
+CVM.US,D,20220215,000000,167.4,175.8,158.4,174.9,20834,0
+CVM.US,D,20220216,000000,172.2,178.854,168.3,173.4,15590.1,0
+CVM.US,D,20220217,000000,171,175.179,162.6,164.4,30338.5,0
+CVM.US,D,20220218,000000,162.9,165.9,156.9,159.3,15736.6,0
+CVM.US,D,20220222,000000,159,169.65,158.4,166.2,17129,0
+CVM.US,D,20220223,000000,168,170.4,156.9,158.1,30786.7,0
+CVM.US,D,20220224,000000,149.1,179.7,146.4,178.2,29095.6,0
+CVM.US,D,20220225,000000,175.5,175.5,162.3,168.6,16928.8,0
+CVM.US,D,20220228,000000,166.2,178.5,164.1,173.4,14412.2,0
+CVM.US,D,20220301,000000,172.5,178.2,168,170.7,13681,0
+CVM.US,D,20220302,000000,172.2,174.6,164.4,167.1,13602.9,0
+CVM.US,D,20220303,000000,168.9,168.9,150.3,155.7,22575.8,0
+CVM.US,D,20220304,000000,153.6,155.1,147.3,148.8,13483.2,0
+CVM.US,D,20220307,000000,151.2,154.8,143.4,147.3,16718.7,0
+CVM.US,D,20220308,000000,146.4,153.9,137.7,144.3,25241.8,0
+CVM.US,D,20220309,000000,148.5,158.1,145.59,156.6,24934.7,0
+CVM.US,D,20220310,000000,150.9,154.8,144.3,146.7,16094.8,0
+CVM.US,D,20220311,000000,150,150,136.5,138,20456.8,0
+CVM.US,D,20220314,000000,137.4,138.366,120.3,121.5,40414,0
+CVM.US,D,20220315,000000,121.5,125.4,116.7,119.7,27282.6,0
+CVM.US,D,20220316,000000,123,124.2,114,121.8,33384.2,0
+CVM.US,D,20220317,000000,121.8,146.1,120.9,145.5,43864.8,0
+CVM.US,D,20220318,000000,144,161.4,144,150,180053,0
+CVM.US,D,20220321,000000,150,151.497,127.8,130.5,26488.3,0
+CVM.US,D,20220322,000000,132.3,136.2,130.8,130.8,17838.8,0
+CVM.US,D,20220323,000000,129.6,132.6,124.5,125.1,17990.3,0
+CVM.US,D,20220324,000000,125.7,128.964,119.7,120.9,28401.5,0
+CVM.US,D,20220325,000000,123,124.77,119.1,120,20623.1,0
+CVM.US,D,20220328,000000,120,126.15,120,123.6,16082.6,0
+CVM.US,D,20220329,000000,124.5,127.5,120.9,121.8,14477.4,0
+CVM.US,D,20220330,000000,121.2,123.714,116.7,118.5,16074.5,0
+CVM.US,D,20220331,000000,118.8,120.6,116.43,117.9,11111.7,0
+CVM.US,D,20220401,000000,119.4,122.1,115.2,117.3,14977.2,0
+CVM.US,D,20220404,000000,116.4,120,114.9,117.9,13833.8,0
+CVM.US,D,20220405,000000,120,121.2,110.1,112.5,19305.7,0
+CVM.US,D,20220406,000000,114,115.5,109.05,113.7,23791.3,0
+CVM.US,D,20220407,000000,117.9,121.398,111.9,111.9,26726.8,0
+CVM.US,D,20220408,000000,113.1,118.5,112.5,117.6,20049.3,0
+CVM.US,D,20220411,000000,115.2,115.2,104.1,107.1,28634.8,0
+CVM.US,D,20220412,000000,108.6,109.2,97.65,98.7,20931.8,0
+CVM.US,D,20220413,000000,99.3,102.3,94.5,102.3,26846.8,0
+CVM.US,D,20220414,000000,101.4,101.4,95.7,99,17557.5,0
+CVM.US,D,20220418,000000,105,184.2,102.3,110.1,1605789,0
+CVM.US,D,20220419,000000,105.9,106.2,93.9,96.9,148438,0
+CVM.US,D,20220420,000000,101.4,123.9,98.1,108,435680,0
+CVM.US,D,20220421,000000,107.1,108,92.4,95.1,82710.9,0
+CVM.US,D,20220422,000000,96.3,97.5,85.5,86.1,58218,0
+CVM.US,D,20220425,000000,87.6,88.8,84.3,86.4,22948.5,0
+CVM.US,D,20220426,000000,85.5,86.1,78.6,80.4,33089.7,0
+CVM.US,D,20220427,000000,81.9,84.3,79.203,82.2,23077.6,0
+CVM.US,D,20220428,000000,84.6,84.9,79.5,82.5,20688.4,0
+CVM.US,D,20220429,000000,85.5,92.7,84,85.8,34186.9,0
+CVM.US,D,20220502,000000,86.7,96.75,86.103,96.3,35299.2,0
+CVM.US,D,20220503,000000,96.3,98.25,93.6,97.8,27793.2,0
+CVM.US,D,20220504,000000,99.6,100.14,87,94.2,22645.2,0
+CVM.US,D,20220505,000000,92.4,92.4,82.8,84.6,26812.3,0
+CVM.US,D,20220506,000000,84,92.7,78.6,91.5,29660.1,0
+CVM.US,D,20220509,000000,87.6,89.1,81.9,85.8,20299.3,0
+CVM.US,D,20220510,000000,89.1,89.1,81.9,87.3,18626.1,0
+CVM.US,D,20220511,000000,86.7,86.7,75.3,77.4,18594.4,0
+CVM.US,D,20220512,000000,75.9,84.6,74.7,84.3,22311.9,0
+CVM.US,D,20220513,000000,86.1,89.1,83.4,85.2,15368.4,0
+CVM.US,D,20220516,000000,84.6,91.2,84.3,88.5,304.666,0
+CVM.US,D,20220517,000000,90.6,100.2,90.6,98.1,28813.5,0
+CVM.US,D,20220518,000000,95.1,97.8,88.2,91.8,15371.7,0
+CVM.US,D,20220519,000000,91.8,95.4,88.5,93.9,11910,0
+CVM.US,D,20220520,000000,95.1,96.3,88.5,93.9,22493,0
+CVM.US,D,20220523,000000,94.5,94.5,88.2,91.2,23111.4,0
+CVM.US,D,20220524,000000,92.1,92.1,86.1,90,13994.6,0
+CVM.US,D,20220525,000000,90,98.7,86.7,96.6,26349.3,0
+CVM.US,D,20220526,000000,97.5,97.5,90.3,90.3,23163.5,0
+CVM.US,D,20220527,000000,93,106.5,91.5,104.7,42572.9,0
+CVM.US,D,20220531,000000,109.5,125.1,104.1,109.5,80660.8,0
+CVM.US,D,20220601,000000,113.1,114,106.8,109.8,28138.6,0
+CVM.US,D,20220602,000000,114,131.1,110.1,123.6,55205,0
+CVM.US,D,20220603,000000,127.5,136.5,111,111.6,87220.6,0
+CVM.US,D,20220606,000000,111.9,114.6,99.3,102.3,33437.3,0
+CVM.US,D,20220607,000000,99.3,113.4,92.1,111.6,38419.7,0
+CVM.US,D,20220608,000000,112.8,117.9,107.703,111,16013.1,0
+CVM.US,D,20220609,000000,110.7,116.1,105.6,107.1,14807.8,0
+CVM.US,D,20220610,000000,102.9,105.9,96.3,100.5,12731.4,0
+CVM.US,D,20220613,000000,99.6,108,95.868,107.1,16443.5,0
+CVM.US,D,20220614,000000,107.7,111.9,104.721,108.3,20573.1,0
+CVM.US,D,20220615,000000,113.1,119.55,108.9,115.8,19989.7,0
+CVM.US,D,20220616,000000,110.1,114.3,108.45,111.6,19113.7,0
+CVM.US,D,20220617,000000,114.6,126,113.7,117.9,27833.6,0
+CVM.US,D,20220621,000000,119.1,122.7,116.4,122.1,15452.3,0
+CVM.US,D,20220622,000000,122.7,134.4,122.4,132,27317.1,0
+CVM.US,D,20220623,000000,131.7,157.494,131.7,149.7,41598,0
+CVM.US,D,20220624,000000,150.6,153,132.6,134.7,157221,0
+CVM.US,D,20220627,000000,141.9,143.718,133.8,136.8,15873.8,0
+CVM.US,D,20220628,000000,137.1,138.3,129.9,133.5,8287.16,0
+CVM.US,D,20220629,000000,130.8,133.05,126.648,132.6,8181.79,0
+CVM.US,D,20220630,000000,131.1,135.6,126,135,8506.03,0
+CVM.US,D,20220701,000000,134.7,139.5,121.5,123,13816.9,0
+CVM.US,D,20220705,000000,120,131.1,120,125.1,11670.5,0
+CVM.US,D,20220706,000000,124.5,132.6,124.5,131.1,8556.63,0
+CVM.US,D,20220707,000000,133.8,141,131.4,140.1,12594.5,0
+CVM.US,D,20220708,000000,136.5,143.1,136.5,138.6,8176.29,0
+CVM.US,D,20220711,000000,138.3,139.65,133.8,134.4,5454.46,0
+CVM.US,D,20220712,000000,133.8,137.7,132,133.8,5921.16,0
+CVM.US,D,20220713,000000,131.1,139.5,128.82,139.5,5196.13,0
+CVM.US,D,20220714,000000,137.7,138.441,133.5,134.4,12378.9,0
+CVM.US,D,20220715,000000,135,136.2,111.6,115.2,39682.4,0
+CVM.US,D,20220718,000000,119.1,120.6,98.799,100.2,23132,0
+CVM.US,D,20220719,000000,104.4,117.9,102.336,113.7,21767.2,0
+CVM.US,D,20220720,000000,116.1,129.27,113.7,125.7,28012.2,0
+CVM.US,D,20220721,000000,122.7,124.8,115.236,117.9,9573.46,0
+CVM.US,D,20220722,000000,120.3,120.3,112.5,114.6,7022.43,0
+CVM.US,D,20220725,000000,115.2,121.5,112.5,117.9,4077.69,0
+CVM.US,D,20220726,000000,117.6,119.1,111,111.6,5872.93,0
+CVM.US,D,20220727,000000,111.9,115.5,108,111,4306.96,0
+CVM.US,D,20220728,000000,111.9,115.8,107.7,112.8,6035.86,0
+CVM.US,D,20220729,000000,113.4,115.932,108.6,114.9,3635.29,0
+CVM.US,D,20220801,000000,115.2,115.2,108,108.3,8479.26,0
+CVM.US,D,20220802,000000,108,115.2,107.7,115.2,5362.19,0
+CVM.US,D,20220803,000000,115.8,117.6,110.7,111.9,6467.69,0
+CVM.US,D,20220804,000000,115.5,120,111.3,120,8544.89,0
+CVM.US,D,20220805,000000,117.9,129,117.852,126.3,14413.4,0
+CVM.US,D,20220808,000000,126,128.4,119.4,123.9,8010.89,0
+CVM.US,D,20220809,000000,122.4,127.797,116.25,116.7,7260.56,0
+CVM.US,D,20220810,000000,119.1,119.4,114.9,116.7,5773.69,0
+CVM.US,D,20220811,000000,121.2,137.1,115.5,120,18852.9,0
+CVM.US,D,20220812,000000,121.5,126,120.6,125.1,3784.56,0
+CVM.US,D,20220815,000000,126,162.474,121.77,156.9,35942.8,0
+CVM.US,D,20220816,000000,139.5,150,138.3,138.6,16243.2,0
+CVM.US,D,20220817,000000,141,150.465,133.2,135.3,11596.4,0
+CVM.US,D,20220818,000000,135,138.6,121.95,126.6,18241.6,0
+CVM.US,D,20220819,000000,127.5,144,125.1,131.4,43078.5,0
+CVM.US,D,20220822,000000,132,139.2,129.6,133.2,8969.96,0
+CVM.US,D,20220823,000000,135,136.593,124.5,125.1,7271.73,0
+CVM.US,D,20220824,000000,126,132.747,125.7,127.8,3695.16,0
+CVM.US,D,20220825,000000,129.3,129.897,123,125.7,5141.13,0
+CVM.US,D,20220826,000000,124.8,126.6,117.3,117.6,5662.39,0
+CVM.US,D,20220829,000000,116.7,120.6,116.7,118.8,4669.86,0
+CVM.US,D,20220830,000000,117.6,118.797,113.1,117,4766.79,0
+CVM.US,D,20220831,000000,116.4,121.2,116.1,118.2,2299.19,0
+CVM.US,D,20220901,000000,119.7,119.7,111.3,116.7,6182.26,0
+CVM.US,D,20220902,000000,116.1,118.5,113.154,115.2,3268.49,0
+CVM.US,D,20220906,000000,118.2,120,114.903,118.2,4769.83,0
+CVM.US,D,20220907,000000,120.3,133.8,115.5,125.1,13325.6,0
+CVM.US,D,20220908,000000,122.1,131.7,121.203,130.2,7538.13,0
+CVM.US,D,20220909,000000,132.9,132.9,126,126,7909.83,0
+CVM.US,D,20220912,000000,129,131.1,123.3,125.4,7093.06,0
+CVM.US,D,20220913,000000,122.7,124.476,118.2,123.3,5075.66,0
+CVM.US,D,20220914,000000,123.6,124.5,119.88,122.7,3786.86,0
+CVM.US,D,20220915,000000,123.3,124.5,119.7,124.5,3013.76,0
+CVM.US,D,20220916,000000,124.2,124.5,117.6,123.9,4661.99,0
+CVM.US,D,20220919,000000,121.8,121.95,111.3,114.6,7274.99,0
+CVM.US,D,20220920,000000,114.3,115.5,107.433,108.3,4874.56,0
+CVM.US,D,20220921,000000,109.8,109.8,102.6,104.7,5673.16,0
+CVM.US,D,20220922,000000,105.3,111.9,101.607,108,5929.19,0
+CVM.US,D,20220923,000000,105.3,108,99.3,105,8341.76,0
+CVM.US,D,20220926,000000,102,110.1,99.9,101.4,3463.29,0
+CVM.US,D,20220927,000000,107.1,107.1,100.5,104.4,4161.43,0
+CVM.US,D,20220928,000000,105,108,100.5,105.9,3339.36,0
+CVM.US,D,20220929,000000,106.2,106.2,99.9,103.5,4710.69,0
+CVM.US,D,20220930,000000,104.1,105.9,92.7,92.7,7617.29,0
+CVM.US,D,20221003,000000,95.1,100.5,91.5,99,6230.36,0
+CVM.US,D,20221004,000000,99,105.6,99,104.4,5818.53,0
+CVM.US,D,20221005,000000,102,104.1,100.8,101.4,3168.89,0
+CVM.US,D,20221006,000000,102.9,110.274,102.9,105.6,2691.19,0
+CVM.US,D,20221007,000000,104.7,104.799,100.5,101.4,2017.99,0
+CVM.US,D,20221010,000000,103.2,104.532,92.301,94.8,4222.36,0
+CVM.US,D,20221011,000000,93.3,105,93.3,96.9,5197.13,0
+CVM.US,D,20221012,000000,97.2,99.3,93.3,93.9,2061.26,0
+CVM.US,D,20221013,000000,93.3,97.5,92.4,96.9,2659.36,0
+CVM.US,D,20221014,000000,95.4,96.3,93,94.8,2260.83,0
+CVM.US,D,20221017,000000,98.4,101.325,90.9,99,11180.8,0
+CVM.US,D,20221018,000000,100.5,103.2,94.5,95.4,4143.63,0
+CVM.US,D,20221019,000000,97.2,97.2,92.4,92.4,3167.79,0
+CVM.US,D,20221020,000000,94.2,94.5,90,91.8,4745.09,0
+CVM.US,D,20221021,000000,91.5,93.3,90,90,1997.56,0
+CVM.US,D,20221024,000000,91.8,93,90.45,92.7,3047.59,0
+CVM.US,D,20221025,000000,91.5,93.606,88.2,92.4,6638.33,0
+CVM.US,D,20221026,000000,91.2,100.8,91.2,99.9,4989.89,0
+CVM.US,D,20221027,000000,101.4,104.7,99.3,100.8,3592.33,0
+CVM.US,D,20221028,000000,103.2,105.3,99,104.4,4562.59,0
+CVM.US,D,20221031,000000,102.6,110.4,102,104.1,5082.99,0
+CVM.US,D,20221101,000000,104.1,106.2,102.3,105.3,2572.89,0
+CVM.US,D,20221102,000000,105,109.8,102,103.5,4216.13,0
+CVM.US,D,20221103,000000,103.5,104.4,96.3,100.8,2909.29,0
+CVM.US,D,20221104,000000,102.9,103.8,98.724,103.8,2604.59,0
+CVM.US,D,20221107,000000,105,106.497,101.4,103.5,3333.89,0
+CVM.US,D,20221108,000000,102.6,105,96,98.7,3047.29,0
+CVM.US,D,20221109,000000,97.5,98.7,93,93.9,8528.53,0
+CVM.US,D,20221110,000000,94.5,100.2,94.5,97.2,3033.39,0
+CVM.US,D,20221111,000000,99,101.1,97.65,101.1,3163.39,0
+CVM.US,D,20221114,000000,99.6,107.4,96.9,105.6,4843.36,0
+CVM.US,D,20221115,000000,105.6,108.6,101.4,101.4,5712.19,0
+CVM.US,D,20221116,000000,101.7,101.7,94.5,95.4,4907.03,0
+CVM.US,D,20221117,000000,93.6,95.4,90.3,90.6,5573.13,0
+CVM.US,D,20221118,000000,92.1,93.9,89.1,89.1,7387.26,0
+CVM.US,D,20221121,000000,88.5,90,83.55,84.6,6391.89,0
+CVM.US,D,20221122,000000,90.3,93.6,85.5,88.2,8393.49,0
+CVM.US,D,20221123,000000,87.9,90.885,85.8,88.2,3128.26,0
+CVM.US,D,20221125,000000,89.7,93.3,88.5,90.6,1862.29,0
+CVM.US,D,20221128,000000,91.5,93.666,85.5,88.2,6204.29,0
+CVM.US,D,20221129,000000,89.1,89.7,84,84,4318.43,0
+CVM.US,D,20221130,000000,85.8,90,84.3,89.1,4751.46,0
+CVM.US,D,20221201,000000,90,91.5,88.2,90.6,3533.56,0
+CVM.US,D,20221202,000000,89.7,93.15,86.1,87,4856.13,0
+CVM.US,D,20221205,000000,86.7,87,81.9,84.9,8342.56,0
+CVM.US,D,20221206,000000,84,84.3,76.5,81,9775.39,0
+CVM.US,D,20221207,000000,79.8,81.9,69.003,74.7,13293.9,0
+CVM.US,D,20221208,000000,75,75.84,70.203,72.9,5574.16,0
+CVM.US,D,20221209,000000,72.6,74.1,70.8,71.7,4215.23,0
+CVM.US,D,20221212,000000,71.1,71.1,66,69.3,8579.73,0
+CVM.US,D,20221213,000000,72,72.9,66.9,71.7,7701.16,0
+CVM.US,D,20221214,000000,71.4,72,69.045,69.9,3690.19,0
+CVM.US,D,20221215,000000,69.9,72.3,67.2,70.2,7518.53,0
+CVM.US,D,20221216,000000,68.4,70.2,62.4,62.4,23761.7,0
+CVM.US,D,20221219,000000,61.8,67.5,60.6,63.3,7202.93,0
+CVM.US,D,20221220,000000,63,63,58.8,61.2,8312.76,0
+CVM.US,D,20221221,000000,60,64.2,58.8,62.1,8454.93,0
+CVM.US,D,20221222,000000,61.8,63,56.4,59.7,11486.2,0
+CVM.US,D,20221223,000000,58.5,70.755,57.6,68.7,13472.8,0
+CVM.US,D,20221227,000000,66.6,69,61.5,62.1,10146.7,0
+CVM.US,D,20221228,000000,60.6,69,60.6,67.8,8608.16,0
+CVM.US,D,20221229,000000,68.1,69,63.9,66,13314.8,0
+CVM.US,D,20221230,000000,64.5,70.5,64.2,70.5,11177.5,0
+CVM.US,D,20230103,000000,72,76.8,72,74.1,8114.66,0
+CVM.US,D,20230104,000000,74.1,78,73.203,76.8,5137.86,0
+CVM.US,D,20230105,000000,76.5,78,73.8,74.7,4491.49,0
+CVM.US,D,20230106,000000,73.5,76.8,73.5,74.7,2758.73,0
+CVM.US,D,20230109,000000,76.5,79.5,74.4,78,7475.86,0
+CVM.US,D,20230110,000000,78,81.3,76.8,80.1,3850.23,0
+CVM.US,D,20230111,000000,79.5,81.3,79.2,81.3,2797.79,0
+CVM.US,D,20230112,000000,81,83.7,79.5,82.8,3120.73,0
+CVM.US,D,20230113,000000,82.5,93.3,81.603,85.8,9037.66,0
+CVM.US,D,20230117,000000,88.2,91.5,87,88.5,5944.46,0
+CVM.US,D,20230118,000000,87.6,90,86.031,87.6,2168.93,0
+CVM.US,D,20230119,000000,85.5,86.4,83.1,85.5,4033.89,0
+CVM.US,D,20230120,000000,85.5,86.1,83.4,85.2,1200.23,0
+CVM.US,D,20230123,000000,85.5,87.297,82.5,83.4,2108.69,0
+CVM.US,D,20230124,000000,82.8,85.443,82.5,84.6,1577.13,0
+CVM.US,D,20230125,000000,85.5,85.5,78.3,79.8,4983.39,0
+CVM.US,D,20230126,000000,80.1,81,78.6,80.1,1644.23,0
+CVM.US,D,20230127,000000,80.4,82.8,78.6,82.2,2427.99,0
+CVM.US,D,20230130,000000,80.4,82.449,76.8,77.1,1518.29,0
+CVM.US,D,20230131,000000,76.8,81,76.8,78.6,1708.43,0
+CVM.US,D,20230201,000000,78.3,79.8,76.5,78.6,2255.36,0
+CVM.US,D,20230202,000000,79.2,81.9,78.9,81,3118.06,0
+CVM.US,D,20230203,000000,79.5,81.915,78.9,80.4,1265.96,0
+CVM.US,D,20230206,000000,80.4,87,79.518,81.6,3935.89,0
+CVM.US,D,20230207,000000,80.4,83.619,79.5,83.4,2329.99,0
+CVM.US,D,20230208,000000,82.8,84.255,81.45,83.1,1012.39,0
+CVM.US,D,20230209,000000,81.9,84.123,81,81,1783.03,0
+CVM.US,D,20230210,000000,81,93,81,83.7,4210.49,0
+CVM.US,D,20230213,000000,82.5,85.2,81.9,81.9,1601.23,0
+CVM.US,D,20230214,000000,81,83.1,78.3,79.8,2580.13,0
+CVM.US,D,20230215,000000,78.9,82.173,77.1,79.5,2534.56,0
+CVM.US,D,20230216,000000,79.5,89.7,79.5,84.6,5135.66,0
+CVM.US,D,20230217,000000,87.6,95.4,84.3,91.2,15381.4,0
+CVM.US,D,20230221,000000,91.2,91.2,84.3,86.7,4246.46,0
+CVM.US,D,20230222,000000,86.1,87.3,82.5,82.5,2641.43,0
+CVM.US,D,20230223,000000,82.5,84.3,79.5,84,3681.53,0
+CVM.US,D,20230224,000000,82.8,82.8,76.5,78.3,4944.23,0
+CVM.US,D,20230227,000000,77.1,78.9,75.6,75.9,3642.83,0
+CVM.US,D,20230228,000000,77.7,77.7,72,73.8,5522.03,0
+CVM.US,D,20230301,000000,73.5,76.5,72.9,73.8,3054.56,0
+CVM.US,D,20230302,000000,74.1,74.1,68.4,70.2,2579.93,0
+CVM.US,D,20230303,000000,73.2,89.472,72,88.8,15367.3,0
+CVM.US,D,20230306,000000,90.3,99.897,90,93.9,17178.2,0
+CVM.US,D,20230307,000000,94.2,96,85.2,86.7,6861.06,0
+CVM.US,D,20230308,000000,87.3,90.6,81.6,82.2,9548.29,0
+CVM.US,D,20230309,000000,82.2,86.7,75,77.1,6321.69,0
+CVM.US,D,20230310,000000,77.4,77.4,69.06,70.8,7258.19,0
+CVM.US,D,20230313,000000,69.6,75.6,69.45,73.2,2968.43,0
+CVM.US,D,20230314,000000,73.8,76.8,73.8,73.8,4133.83,0
+CVM.US,D,20230315,000000,73.2,73.338,70.953,72,3309.69,0
+CVM.US,D,20230316,000000,72,74.01,67.5,69.6,3278.66,0
+CVM.US,D,20230317,000000,70.5,70.5,66.6,66.6,8755.26,0
+CVM.US,D,20230320,000000,67.8,70.5,66.9,67.2,2699.89,0
+CVM.US,D,20230321,000000,67.8,71.4,67.8,70.2,2044.33,0
+CVM.US,D,20230322,000000,69.3,69.6,66,66,2331.83,0
+CVM.US,D,20230323,000000,67.5,68.4,64.8,65.1,3131.99,0
+CVM.US,D,20230324,000000,65.1,71.7,64.5,67.8,7765.56,0
+CVM.US,D,20230327,000000,69,71.7,66.6,68.4,2023.53,0
+CVM.US,D,20230328,000000,67.2,70.74,67.2,69,2719.53,0
+CVM.US,D,20230329,000000,70.2,70.5,67.5,69,2518.16,0
+CVM.US,D,20230330,000000,70.8,71.4,66.6,69.6,2325.03,0
+CVM.US,D,20230331,000000,69,70.797,67.5,69.6,3682.06,0
+CVM.US,D,20230403,000000,69.6,71.1,67.5,68.4,2765.09,0
+CVM.US,D,20230404,000000,68.4,71.1,67.2,68.1,3144.93,0
+CVM.US,D,20230405,000000,68.7,69.3,66.9,68.4,3148.56,0
+CVM.US,D,20230406,000000,68.7,69,67.2,67.8,1700.86,0
+CVM.US,D,20230410,000000,68.1,72,67.503,69.3,3767.33,0
+CVM.US,D,20230411,000000,73.5,73.5,68.1,71.7,3226.09,0
+CVM.US,D,20230412,000000,71.4,72.3,68.1,68.1,1973.49,0
+CVM.US,D,20230413,000000,69.6,75.6,68.319,72.9,5901.03,0
+CVM.US,D,20230414,000000,74.1,75.9,71.46,73.8,7222.46,0
+CVM.US,D,20230417,000000,74.7,75.75,72,72,3470.03,0
+CVM.US,D,20230418,000000,72.9,75.15,71.103,73.8,2459.09,0
+CVM.US,D,20230419,000000,75,88.2,72.612,84.9,16593.3,0
+CVM.US,D,20230420,000000,85.2,86.493,78.6,78.6,8163.43,0
+CVM.US,D,20230421,000000,80.4,80.4,73.5,75.6,7418.39,0
+CVM.US,D,20230424,000000,76.8,76.8,66,68.4,12133.2,0
+CVM.US,D,20230425,000000,67.5,72.3,63.6,72,14313.5,0
+CVM.US,D,20230426,000000,70.5,71.4,64.5,65.7,10733.5,0
+CVM.US,D,20230427,000000,66,72,63.6,63.9,19693.6,0
+CVM.US,D,20230428,000000,56.4,63.9,55.8,63.3,50993.9,0
+CVM.US,D,20230501,000000,64.5,69,63.3,65.7,6792.93,0
+CVM.US,D,20230502,000000,64.5,71.7,64.2,71.4,10814,0
+CVM.US,D,20230503,000000,70.5,71.376,66.9,67.2,5558.16,0
+CVM.US,D,20230504,000000,66,72.6,66,71.4,4859.43,0
+CVM.US,D,20230505,000000,71.7,74.7,70.752,72.9,3314.16,0
+CVM.US,D,20230508,000000,72.3,77.4,72,75,3350.26,0
+CVM.US,D,20230509,000000,75.6,80.4,72.9,78,5402.13,0
+CVM.US,D,20230510,000000,79.8,84,78.018,82.5,5731.49,0
+CVM.US,D,20230511,000000,81.9,82.848,80.4,81.3,3371.56,0
+CVM.US,D,20230512,000000,80.1,81.3,71.946,72,5115.43,0
+CVM.US,D,20230515,000000,72.9,79.5,72.6,78,3410.79,0
+CVM.US,D,20230516,000000,80.1,80.7,78,79.2,4571.69,0
+CVM.US,D,20230517,000000,78.6,81,78,81,1375.13,0
+CVM.US,D,20230518,000000,81,81.597,75.9,76.5,2478.49,0
+CVM.US,D,20230519,000000,76.2,80.7,76.2,76.8,1936.69,0
+CVM.US,D,20230522,000000,77.7,83.688,77.7,81,3970.83,0
+CVM.US,D,20230523,000000,82.2,82.2,71.7,73.5,8979.46,0
+CVM.US,D,20230524,000000,72.6,75,72,72,1979.96,0
+CVM.US,D,20230525,000000,72.3,74.1,69.666,70.5,3054.73,0
+CVM.US,D,20230526,000000,72,74.7,70.2,74.7,1880.46,0
+CVM.US,D,20230530,000000,72.9,75,69.003,70.5,3724.46,0
+CVM.US,D,20230531,000000,70.2,72.597,70.2,72,1701.73,0
+CVM.US,D,20230601,000000,72.3,73.2,71.154,72.3,1713.13,0
+CVM.US,D,20230602,000000,72.75,73.05,71.55,72.9,1895.89,0
+CVM.US,D,20230605,000000,74.4,77.1,71.4,76.5,3180.06,0
+CVM.US,D,20230606,000000,76.8,81.15,75.846,78.9,5699.53,0
+CVM.US,D,20230607,000000,78,80.7,77.4,77.7,2411.93,0
+CVM.US,D,20230608,000000,77.7,79.497,74.7,76.5,1558.33,0
+CVM.US,D,20230609,000000,76.8,76.8,72.6,73.2,2404.69,0
+CVM.US,D,20230612,000000,74.4,75,72.6,73.8,1925.73,0
+CVM.US,D,20230613,000000,75,75.9,72.6,74.1,1610.13,0
+CVM.US,D,20230614,000000,74.4,74.7,72.6,72.6,1071.76,0
+CVM.US,D,20230615,000000,72.6,73.797,72,72.3,1024.73,0
+CVM.US,D,20230616,000000,69.3,78.3,69.066,77.7,8416.99,0
+CVM.US,D,20230620,000000,76.2,76.35,70.2,70.5,2708.63,0
+CVM.US,D,20230621,000000,70.8,72,67.5,69.6,4479.46,0
+CVM.US,D,20230622,000000,70.5,72,67.5,67.5,7276.53,0
+CVM.US,D,20230623,000000,67.5,69.603,67.2,69.3,4479.33,0
+CVM.US,D,20230626,000000,68.4,69.9,67.2,67.5,2741.86,0
+CVM.US,D,20230627,000000,67.8,68.697,66.3,66.9,4338.19,0
+CVM.US,D,20230628,000000,67.8,69.6,66,68.4,2389.83,0
+CVM.US,D,20230629,000000,69.6,72,67.83,71.4,2054.09,0
+CVM.US,D,20230630,000000,72.3,72.3,70.5,72.3,2933.36,0
+CVM.US,D,20230703,000000,71.4,77.4,71.4,77.4,3358.16,0
+CVM.US,D,20230705,000000,77.4,77.4,70.5,71.4,3440.79,0
+CVM.US,D,20230706,000000,70.5,74.4,70.5,73.5,3860.26,0
+CVM.US,D,20230707,000000,73.5,75.3,72.3,73.8,3844.56,0
+CVM.US,D,20230710,000000,74.7,75.498,72.15,72.6,2625.26,0
+CVM.US,D,20230711,000000,74.7,75.6,71.4,72.3,12535.3,0
+CVM.US,D,20230712,000000,72.3,73.2,65.7,71.1,16348,0
+CVM.US,D,20230713,000000,70.2,71.7,69,70.2,4223.06,0
+CVM.US,D,20230714,000000,69.6,78,63,76.8,25391.1,0
+CVM.US,D,20230717,000000,78.3,89.7,76.977,85.8,37660.8,0
+CVM.US,D,20230718,000000,68.7,74.7,64.2,65.7,87139.4,0
+CVM.US,D,20230719,000000,66,68.358,64.5,64.8,18975.7,0
+CVM.US,D,20230720,000000,64.8,64.8,57.903,59.1,46511.9,0
+CVM.US,D,20230721,000000,61.8,61.8,58.5,59.1,15925.8,0
+CVM.US,D,20230724,000000,59.1,59.229,53.544,56.1,26740.8,0
+CVM.US,D,20230725,000000,56.4,56.4,51.6,52.8,21409.6,0
+CVM.US,D,20230726,000000,52.8,55.5,52.2,55.5,15374.8,0
+CVM.US,D,20230727,000000,55.5,56.1,50.4,51.3,12839.6,0
+CVM.US,D,20230728,000000,51.9,52.2,45.6,49.8,25854,0
+CVM.US,D,20230731,000000,52.5,52.5,44.7,47.7,24639.3,0
+CVM.US,D,20230801,000000,48,48.9,45.6,48.9,10384.3,0
+CVM.US,D,20230802,000000,48.3,48.6,43.5,45.9,17568.1,0
+CVM.US,D,20230803,000000,46.5,48.3,44.4,47.1,8728.83,0
+CVM.US,D,20230804,000000,47.1,47.1,43.8,44.7,11026,0
+CVM.US,D,20230807,000000,44.7,44.7,39.9,40.8,17399.1,0
+CVM.US,D,20230808,000000,41.4,42.9,39.9,42.9,5469.96,0
+CVM.US,D,20230809,000000,45,45.6,42.3,42.9,10026.6,0
+CVM.US,D,20230810,000000,43.2,43.5,41.796,42.6,3421.43,0
+CVM.US,D,20230811,000000,42.3,42.6,36.6,37.2,16226.5,0
+CVM.US,D,20230814,000000,37.2,37.8,32.4,37.2,28007.9,0
+CVM.US,D,20230815,000000,36.9,39.6,34.5,39.6,12737.4,0
+CVM.US,D,20230816,000000,39.3,39.3,37.2,38.4,5662.56,0
+CVM.US,D,20230817,000000,38.4,38.997,37.2,37.5,3912.96,0
+CVM.US,D,20230818,000000,36.6,38.25,36.3,37.5,4619.46,0
+CVM.US,D,20230821,000000,37.5,42.75,37.5,42,9525.56,0
+CVM.US,D,20230822,000000,42.9,43.2,41.1,41.7,4577.93,0
+CVM.US,D,20230823,000000,42.3,45.45,42,42.6,8381.16,0
+CVM.US,D,20230824,000000,42.6,42.6,39.3,40.8,3709.63,0
+CVM.US,D,20230825,000000,40.5,42.6,39.9,42.3,4332.83,0
+CVM.US,D,20230828,000000,42.6,43.05,40.899,42.6,2326.79,0
+CVM.US,D,20230829,000000,42,43.278,40.5,40.5,7218.66,0
+CVM.US,D,20230830,000000,42.3,42.6,39.6,42,4981.03,0
+CVM.US,D,20230831,000000,42,43.05,40.8,41.7,4221.33,0
+CVM.US,D,20230901,000000,41.1,42.3,40.8,41.7,1699.63,0
+CVM.US,D,20230905,000000,41.1,42.162,39,39,5731.46,0
+CVM.US,D,20230906,000000,39.3,39.9,35.1,39.3,8638.86,0
+CVM.US,D,20230907,000000,38.4,39,36.6,38.4,4809.96,0
+CVM.US,D,20230908,000000,36.9,38.1,35.7,36,7056.66,0
+CVM.US,D,20230911,000000,36.3,37.65,35.1,37.2,8811.23,0
+CVM.US,D,20230912,000000,37.8,38.1,36.6,36.9,4178.23,0
+CVM.US,D,20230913,000000,36.6,37.5,36.15,36.3,1159.69,0
+CVM.US,D,20230914,000000,36.3,38.1,36.3,37.2,4735.23,0
+CVM.US,D,20230915,000000,37.2,37.8,35.7,37.8,4839.39,0
+CVM.US,D,20230918,000000,37.5,38.1,35.694,36,3816.06,0
+CVM.US,D,20230919,000000,36.9,39.6,36.3,39,9328.53,0
+CVM.US,D,20230920,000000,38.4,39.063,36.6,36.6,6270.83,0
+CVM.US,D,20230921,000000,36,37.5,36,36.6,2770.69,0
+CVM.US,D,20230922,000000,36.9,38.7,36.3,38.4,4826.76,0
+CVM.US,D,20230925,000000,37.5,37.5,34.5,36,12231.4,0
+CVM.US,D,20230926,000000,36.3,39.3,35.1,35.1,9247.09,0
+CVM.US,D,20230927,000000,35.4,37.128,35.1,35.7,3605.29,0
+CVM.US,D,20230928,000000,36.3,36.9,35.7,36.3,3525.39,0
+CVM.US,D,20230929,000000,36.9,39.15,36.9,37.5,4526.79,0
+CVM.US,D,20231002,000000,36.9,38.4,34.8,34.8,5340.09,0
+CVM.US,D,20231003,000000,35.4,36.348,34.8,34.8,8408.46,0
+CVM.US,D,20231004,000000,34.8,36.9,34.5,34.8,4960.59,0
+CVM.US,D,20231005,000000,35.1,36.597,32.7,32.7,7889.06,0
+CVM.US,D,20231006,000000,33,39.3,33,35.7,16694.4,0
+CVM.US,D,20231009,000000,35.1,35.7,33,33.9,6579.73,0
+CVM.US,D,20231010,000000,34.5,36,34.2,36,5471.59,0
+CVM.US,D,20231011,000000,35.7,37.203,35.619,36.3,2675.89,0
+CVM.US,D,20231012,000000,36,36.6,34.5,35.4,4330.69,0
+CVM.US,D,20231013,000000,35.4,36.6,33.6,34.2,6995.63,0
+CVM.US,D,20231016,000000,34.5,35.1,33.3,34.2,3208.06,0
+CVM.US,D,20231017,000000,33.6,37.05,33.6,36,7251.83,0
+CVM.US,D,20231018,000000,35.7,37.2,33.6,33.6,5540.19,0
+CVM.US,D,20231019,000000,34.2,34.8,32.778,33.9,4965.43,0
+CVM.US,D,20231020,000000,34.5,34.5,31.5,32.1,7556.63,0
+CVM.US,D,20231023,000000,33.6,69.3,31.2,45.3,1370071,0
+CVM.US,D,20231024,000000,43.5,46.8,36.621,45.9,144406,0
+CVM.US,D,20231025,000000,42,45.3,41.1,42.3,32190.7,0
+CVM.US,D,20231026,000000,41.4,43.197,39.603,40.5,17021.7,0
+CVM.US,D,20231027,000000,41.4,41.4,36,36.3,19926,0
+CVM.US,D,20231030,000000,36,42.027,35.1,39.3,31612.9,0
+CVM.US,D,20231031,000000,40.5,51.9,40.083,48.9,74976.4,0
+CVM.US,D,20231101,000000,48.6,51.3,46.2,49.8,25479.8,0
+CVM.US,D,20231102,000000,49.8,57.9,49.8,55.5,46021.5,0
+CVM.US,D,20231103,000000,57,64.197,55.503,60,44237.9,0
+CVM.US,D,20231106,000000,61.2,70.65,61.2,69.9,70640.8,0
+CVM.US,D,20231107,000000,72,72,63,66,39012.3,0
+CVM.US,D,20231108,000000,67.2,78.9,61.65,76.5,43088.4,0
+CVM.US,D,20231109,000000,74.7,75.6,70.5,71.7,24466.7,0
+CVM.US,D,20231110,000000,72,74.7,65.7,70.2,24824,0
+CVM.US,D,20231113,000000,69,75.6,66.6,73.5,14082.3,0
+CVM.US,D,20231114,000000,73.5,85.95,71.1,81.6,25371,0
+CVM.US,D,20231115,000000,83.7,89.61,82.815,86.4,21468.5,0
+CVM.US,D,20231116,000000,67.5,71.025,62.361,66.9,98818.7,0
+CVM.US,D,20231117,000000,66.3,66.6,63.6,65.4,19991.6,0
+CVM.US,D,20231120,000000,64.8,75.6,64.8,72.6,34726.4,0
+CVM.US,D,20231121,000000,70.5,75.9,70.2,74.4,23261.8,0
+CVM.US,D,20231122,000000,74.4,74.4,69.9,70.5,12478.4,0
+CVM.US,D,20231124,000000,70.5,77.1,69,75.6,20625.8,0
+CVM.US,D,20231127,000000,75.9,81.3,74.103,78,25754,0
+CVM.US,D,20231128,000000,78,79.95,72.6,73.5,21763.2,0
+CVM.US,D,20231129,000000,74.4,79.2,67.5,67.5,31190.5,0
+CVM.US,D,20231130,000000,69.3,70.5,66.324,67.5,21302.6,0
+CVM.US,D,20231201,000000,66.6,68.1,61.5,62.1,23924.4,0
+CVM.US,D,20231204,000000,64.5,88.2,64.2,84,96490.7,0
+CVM.US,D,20231205,000000,84.3,88.5,82.2,85.5,26884.4,0
+CVM.US,D,20231206,000000,87,87,78.9,79.8,19001.3,0
+CVM.US,D,20231207,000000,80.4,82.5,78,78,8254.89,0
+CVM.US,D,20231208,000000,78.6,83.7,78.6,79.8,10318.9,0
+CVM.US,D,20231211,000000,79.5,81.9,76.8,81.3,9249.66,0
+CVM.US,D,20231212,000000,81,81.6,78.9,78.9,9098.23,0
+CVM.US,D,20231213,000000,79.5,84.303,76.812,83.7,15702.5,0
+CVM.US,D,20231214,000000,86.7,87.654,82.5,84.9,10387.3,0
+CVM.US,D,20231215,000000,85.2,86.7,80.4,82.2,20326.1,0
+CVM.US,D,20231218,000000,82.5,84,79.47,80.1,6374.93,0
+CVM.US,D,20231219,000000,80.1,83.7,75.3,82.2,15750.8,0
+CVM.US,D,20231220,000000,83.1,86.1,79.5,81.6,12555.9,0
+CVM.US,D,20231221,000000,83.1,84,78.3,80.1,8030.03,0
+CVM.US,D,20231222,000000,83.1,84,80.55,82.5,8342.83,0
+CVM.US,D,20231226,000000,83.1,96.6,83.1,92.1,32546,0
+CVM.US,D,20231227,000000,94.2,96.9,87.6,89.7,23875.2,0
+CVM.US,D,20231228,000000,89.4,94.5,82.2,85.2,20442.2,0
+CVM.US,D,20231229,000000,84,86.1,81.3,81.6,20594.2,0
+CVM.US,D,20240102,000000,84.6,86.079,79.5,80.7,7511.66,0
+CVM.US,D,20240103,000000,80.4,80.4,76.5,78.6,10460.5,0
+CVM.US,D,20240104,000000,78.6,79.8,70.8,72.3,23521,0
+CVM.US,D,20240105,000000,72.6,73.182,69.9,70.5,13038,0
+CVM.US,D,20240108,000000,70.5,73.8,70.197,73.5,5119.73,0
+CVM.US,D,20240109,000000,72.9,76.35,70.5,74.1,6194.96,0
+CVM.US,D,20240110,000000,74.1,74.985,73.002,73.2,3180.63,0
+CVM.US,D,20240111,000000,73.2,74.4,70.056,73.8,3771.66,0
+CVM.US,D,20240112,000000,74.4,77.55,72.6,77.4,7716.59,0
+CVM.US,D,20240116,000000,76.5,77.4,74.403,75.3,3069.66,0
+CVM.US,D,20240117,000000,73.5,74.1,71.7,72.9,4692.53,0
+CVM.US,D,20240118,000000,74.1,74.1,69.9,71.7,6695.33,0
+CVM.US,D,20240119,000000,71.1,74.4,70.503,72.9,4175.29,0
+CVM.US,D,20240122,000000,74.1,77.4,73.5,74.4,7924.43,0
+CVM.US,D,20240123,000000,75,81.3,75,79.5,9090.29,0
+CVM.US,D,20240124,000000,81.3,81.9,78.6,79.5,4664.93,0
+CVM.US,D,20240125,000000,79.2,82.8,77.4,80.4,5271.49,0
+CVM.US,D,20240126,000000,82.8,88.2,80.403,86.4,11194.8,0
+CVM.US,D,20240129,000000,84.9,87.6,83.592,85.5,6132.79,0
+CVM.US,D,20240130,000000,85.5,86.7,82.5,85.5,4264.39,0
+CVM.US,D,20240131,000000,87,92.4,84.741,86.1,21550.4,0
+CVM.US,D,20240201,000000,87.6,87.6,81.9,82.2,5752.79,0
+CVM.US,D,20240202,000000,81.3,85.5,79.5,84.6,6909.73,0
+CVM.US,D,20240205,000000,84,89.37,84,87.6,9029.16,0
+CVM.US,D,20240206,000000,87.9,92.4,87,92.4,11158.3,0
+CVM.US,D,20240207,000000,90,91.5,84.9,85.8,6808.96,0
+CVM.US,D,20240208,000000,86.1,87,83.1,85.5,4782.59,0
+CVM.US,D,20240209,000000,70.5,77.532,69.9,73.8,44843.6,0
+CVM.US,D,20240212,000000,74.1,74.1,70.05,70.8,13497.8,0
+CVM.US,D,20240213,000000,71.7,71.7,68.4,68.7,14848,0
+CVM.US,D,20240214,000000,69,71.4,69,71.4,9296.06,0
+CVM.US,D,20240215,000000,71.4,72.6,69.3,70.8,11386.9,0
+CVM.US,D,20240216,000000,70.8,71.7,69.156,70.2,8167.26,0
+CVM.US,D,20240220,000000,70.5,72,66,67.2,23692.7,0
+CVM.US,D,20240221,000000,66.6,67.8,64.2,65.1,24047.6,0
+CVM.US,D,20240222,000000,65.4,67.197,63.9,64.8,9819.19,0
+CVM.US,D,20240223,000000,65.1,66.897,62.85,63.9,17539.7,0
+CVM.US,D,20240226,000000,64.5,64.608,60,60.6,29438.8,0
+CVM.US,D,20240227,000000,61.2,61.83,58.8,61.5,15052.3,0
+CVM.US,D,20240228,000000,61.5,62.397,60,60.6,16905,0
+CVM.US,D,20240229,000000,61.2,64.392,61.2,62.4,11108,0
+CVM.US,D,20240301,000000,62.4,68.1,62.4,67.2,7557.53,0
+CVM.US,D,20240304,000000,67.2,71.7,67.2,69.3,8306.89,0
+CVM.US,D,20240305,000000,68.7,69.84,65.7,66.9,5426.23,0
+CVM.US,D,20240306,000000,67.5,73.497,67.5,72.3,13577.5,0
+CVM.US,D,20240307,000000,71.4,74.934,67.5,68.4,15308.9,0
+CVM.US,D,20240308,000000,68.1,71.7,68.1,68.7,6239.73,0
+CVM.US,D,20240311,000000,69.9,70.437,66,66.3,5716.89,0
+CVM.US,D,20240312,000000,66.9,67.5,63.3,63.3,9054.69,0
+CVM.US,D,20240313,000000,63,65.112,61.5,62.1,6482.13,0
+CVM.US,D,20240314,000000,61.2,65.85,60,63.3,9349.23,0
+CVM.US,D,20240315,000000,64.2,64.881,60.3,60.3,14645.7,0
+CVM.US,D,20240318,000000,61.8,62.7,60,61.5,6889.89,0
+CVM.US,D,20240319,000000,61.5,62.4,60,60.9,7249.19,0
+CVM.US,D,20240320,000000,60.6,61.5,58.5,59.4,9626.56,0
+CVM.US,D,20240321,000000,59.7,61.056,54.6,56.7,17978.4,0
+CVM.US,D,20240322,000000,57.3,58.8,53.7,54.9,13256,0
+CVM.US,D,20240325,000000,55.2,56.1,48.9,48.9,22506.2,0
+CVM.US,D,20240326,000000,50.4,57.3,50.1,56.4,15861,0
+CVM.US,D,20240327,000000,57.3,58.2,55.05,56.7,7649.03,0
+CVM.US,D,20240328,000000,56.4,57.3,54.3,57.3,3396.79,0
+CVM.US,D,20240401,000000,57.3,57.3,51.3,54.9,6267.23,0
+CVM.US,D,20240402,000000,54.3,54.6,50.7,53.7,8112.99,0
+CVM.US,D,20240403,000000,53.1,56.55,52.314,55.5,4699.26,0
+CVM.US,D,20240404,000000,56.1,56.37,51.6,52.2,6037.83,0
+CVM.US,D,20240405,000000,54.6,54.6,50.55,53.1,5719.66,0
+CVM.US,D,20240408,000000,52.8,55.5,49.5,53.4,9475.73,0
+CVM.US,D,20240409,000000,54.3,54.3,49.5,51.3,5133.83,0
+CVM.US,D,20240410,000000,51,51,48.9,50.1,4959.36,0
+CVM.US,D,20240411,000000,49.8,51.3,46.65,49.8,8859.59,0
+CVM.US,D,20240412,000000,49.5,50.1,47.55,48.9,3913.63,0
+CVM.US,D,20240415,000000,48,50.4,45.9,47.7,5835.46,0
+CVM.US,D,20240416,000000,47.1,47.1,45,45.6,5715.73,0
+CVM.US,D,20240417,000000,46.2,48,45,45,4450.76,0
+CVM.US,D,20240418,000000,45.3,48.3,45,45,5197.13,0
+CVM.US,D,20240419,000000,46.2,47.1,45,46.8,7570.16,0
+CVM.US,D,20240422,000000,46.5,47.1,45,45.3,4123.53,0
+CVM.US,D,20240423,000000,45.3,45.9,43.2,44.1,6195.69,0
+CVM.US,D,20240424,000000,44.1,44.1,43.2,43.8,2536.23,0
+CVM.US,D,20240425,000000,43.5,44.1,42.165,43.5,2735.06,0
+CVM.US,D,20240426,000000,44.1,44.4,41.7,43.2,4553.36,0
+CVM.US,D,20240429,000000,41.7,44.4,41.7,42.3,9177.59,0
+CVM.US,D,20240430,000000,42.3,44.094,42,43.8,1443.53,0
+CVM.US,D,20240501,000000,43.5,44.598,42.3,42.6,5481.79,0
+CVM.US,D,20240502,000000,43.2,44.7,42.3,44.4,4754.36,0
+CVM.US,D,20240503,000000,45,51.9,44.7,48.9,12743.4,0
+CVM.US,D,20240506,000000,50.1,54,48,51.6,15767.9,0
+CVM.US,D,20240507,000000,52.5,52.5,48.3,50.1,10113.1,0
+CVM.US,D,20240508,000000,55.8,71.7,40.8,41.7,141017,0
+CVM.US,D,20240509,000000,43.5,45.9,42.6,45.3,21280.6,0
+CVM.US,D,20240510,000000,49.5,49.8,42.6,42.6,13272,0
+CVM.US,D,20240513,000000,43.2,43.5,42,42.6,11649.9,0
+CVM.US,D,20240514,000000,42.9,45.75,41.4,41.7,15223.2,0
+CVM.US,D,20240515,000000,42.6,45.3,41.4,43.2,9460.16,0
+CVM.US,D,20240516,000000,42.9,43.2,41.4,42,6683.43,0
+CVM.US,D,20240517,000000,42.3,42.3,37.5,38.1,15705.8,0
+CVM.US,D,20240520,000000,39.9,40.8,37.5,37.8,13603.5,0
+CVM.US,D,20240521,000000,37.5,41.7,37.2,39.3,14138.9,0
+CVM.US,D,20240522,000000,38.7,40.797,38.4,39,4981.63,0
+CVM.US,D,20240523,000000,39,40.2,37.5,38.1,6798.49,0
+CVM.US,D,20240524,000000,38.4,38.4,36,36.9,10206.1,0
+CVM.US,D,20240528,000000,36.6,38.7,36.3,38.1,5344.36,0
+CVM.US,D,20240529,000000,38.4,39,36.9,38.1,5553.76,0
+CVM.US,D,20240530,000000,38.1,38.4,36.3,36.3,7314.53,0
+CVM.US,D,20240531,000000,36.6,38.7,36.3,36.3,7421.13,0
+CVM.US,D,20240603,000000,36.3,37.65,36,36.6,6088.69,0
+CVM.US,D,20240604,000000,36,36.6,35.1,36,9527.86,0
+CVM.US,D,20240605,000000,36.3,40.2,35.4,38.1,13874.5,0
+CVM.US,D,20240606,000000,39.3,39.6,37.5,38.4,8029.69,0
+CVM.US,D,20240607,000000,38.7,39,37.5,39,4353.23,0
+CVM.US,D,20240610,000000,39.6,41.1,38.1,38.4,6884.76,0
+CVM.US,D,20240611,000000,38.1,40.8,38.1,40.8,7975.49,0
+CVM.US,D,20240612,000000,41.1,41.4,39,39.9,4702.19,0
+CVM.US,D,20240613,000000,40.5,40.8,38.7,38.7,5087.16,0
+CVM.US,D,20240614,000000,38.1,39.3,38.1,39,4918.16,0
+CVM.US,D,20240617,000000,38.4,39,37.5,37.5,6901.53,0
+CVM.US,D,20240618,000000,39.3,40.269,33,33.3,24431,0
+CVM.US,D,20240620,000000,34.8,37.35,34.5,36.9,11202.7,0
+CVM.US,D,20240621,000000,37.5,39,36.3,38.7,9850.53,0
+CVM.US,D,20240624,000000,39,39,36.003,36.9,7397.59,0
+CVM.US,D,20240625,000000,36.9,37.434,36,36.9,4310.06,0
+CVM.US,D,20240626,000000,37.2,37.2,34.2,34.8,7704.29,0
+CVM.US,D,20240627,000000,35.7,36.6,34.2,35.4,5169.06,0
+CVM.US,D,20240628,000000,36,36,33.6,34.8,7527.43,0
+CVM.US,D,20240701,000000,35.1,35.406,32.4,33.9,12165.9,0
+CVM.US,D,20240702,000000,33.9,34.2,32.4,32.7,7144.43,0
+CVM.US,D,20240703,000000,33.6,33.9,32.7,33,1858.19,0
+CVM.US,D,20240705,000000,33,37.2,32.7,36.3,12847.1,0
+CVM.US,D,20240708,000000,36.9,38.4,34.2,36.9,13026.4,0
+CVM.US,D,20240709,000000,37.5,37.5,36.3,36.6,5236.33,0
+CVM.US,D,20240710,000000,36.3,36.6,34.8,35.4,3440.63,0
+CVM.US,D,20240711,000000,36.3,37.803,36.15,37.2,9322.36,0
+CVM.US,D,20240712,000000,37.8,38.4,37.5,38.4,4997.66,0
+CVM.US,D,20240715,000000,38.1,40.2,37.8,39.3,6339.79,0
+CVM.US,D,20240716,000000,39,47.7,39,45,23994.2,0
+CVM.US,D,20240717,000000,44.1,44.7,42.15,42.9,4828.09,0
+CVM.US,D,20240718,000000,42.3,45.75,40.95,41.4,5656.39,0
+CVM.US,D,20240719,000000,40.5,41.7,39.6,39.6,2818.76,0
+CVM.US,D,20240722,000000,39.3,43.362,37.8,42.3,8131.63,0
+CVM.US,D,20240723,000000,42.3,45.603,41.625,43.2,4805.33,0
+CVM.US,D,20240724,000000,42.6,43.2,39.9,40.5,4323.09,0
+CVM.US,D,20240725,000000,41.7,42.3,35.262,36.3,15776.5,0
+CVM.US,D,20240726,000000,48.9,66.597,33.3,39.3,1952164,0
+CVM.US,D,20240729,000000,37.2,37.8,34.8,37.2,93595,0
+CVM.US,D,20240730,000000,36.6,36.6,33.3,35.4,41216.9,0
+CVM.US,D,20240731,000000,35.1,38.1,33.9,33.9,38432.6,0
+CVM.US,D,20240801,000000,34.8,36,33.9,35.1,27579.8,0
+CVM.US,D,20240802,000000,33.9,34.8,33.9,34.5,33853.1,0
+CVM.US,D,20240805,000000,31.5,34.2,30.6,34.2,32465.2,0
+CVM.US,D,20240806,000000,33.6,36,33.6,34.8,16139.4,0
+CVM.US,D,20240807,000000,35.4,36.6,34.65,35.1,29486.2,0
+CVM.US,D,20240808,000000,35.1,37.2,35.1,36,11632.7,0
+CVM.US,D,20240809,000000,36.9,36.9,35.7,36.6,8140.79,0
+CVM.US,D,20240812,000000,37.2,37.2,35.25,36,7570.46,0
+CVM.US,D,20240813,000000,36,36,34.2,35.4,9336.96,0
+CVM.US,D,20240814,000000,35.4,35.697,34.5,34.5,5275.09,0
+CVM.US,D,20240815,000000,34.2,34.5,33,34.2,16819.4,0
+CVM.US,D,20240816,000000,33.6,34.5,33.3,33.9,11625.6,0
+CVM.US,D,20240819,000000,34.8,34.8,33,34.5,11106.8,0
+CVM.US,D,20240820,000000,33.6,34.2,33.3,33.6,5568.09,0
+CVM.US,D,20240821,000000,33.6,34.2,33.3,33.9,3116.76,0
+CVM.US,D,20240822,000000,33.9,34.2,33.3,33.3,3865.33,0
+CVM.US,D,20240823,000000,33.9,34.5,33.6,33.6,4630.66,0
+CVM.US,D,20240826,000000,33.6,34.2,33.3,34.2,5304.83,0
+CVM.US,D,20240827,000000,34.5,34.5,33,33.6,8101.76,0
+CVM.US,D,20240828,000000,33.6,33.6,32.4,32.7,9849.13,0
+CVM.US,D,20240829,000000,32.7,33,32.4,32.55,5779.53,0
+CVM.US,D,20240830,000000,32.7,33.027,32.4,32.4,4766.63,0
+CVM.US,D,20240903,000000,32.4,33,32.1,32.4,7306.86,0
+CVM.US,D,20240904,000000,32.1,32.4,31.8,31.8,8175.66,0
+CVM.US,D,20240905,000000,32.1,33,31.95,32.7,8074.19,0
+CVM.US,D,20240906,000000,33.3,33.3,31.5,32.1,9792.23,0
+CVM.US,D,20240909,000000,31.8,32.1,31.2,31.8,8303.13,0
+CVM.US,D,20240910,000000,31.8,32.1,31.5,32.1,9086.16,0
+CVM.US,D,20240911,000000,32.1,36,32.1,35.4,22989.3,0
+CVM.US,D,20240912,000000,35.4,36,35.4,36,8057.49,0
+CVM.US,D,20240913,000000,36,39.3,35.7,38.4,23423,0
+CVM.US,D,20240916,000000,38.7,38.7,33.6,34.5,33683.8,0
+CVM.US,D,20240917,000000,35.4,36.3,34.524,36.3,8441.26,0
+CVM.US,D,20240918,000000,36,36.6,33.6,33.6,8764.53,0
+CVM.US,D,20240919,000000,34.5,34.5,33,33,9445.83,0
+CVM.US,D,20240920,000000,33.6,33.6,32.4,32.4,9538.59,0
+CVM.US,D,20240923,000000,32.7,33.258,32.4,32.4,8624.66,0
+CVM.US,D,20240924,000000,33,33,32.1,32.1,9907.56,0
+CVM.US,D,20240925,000000,32.4,32.4,30.6,31.5,21130.3,0
+CVM.US,D,20240926,000000,32.1,32.55,31.05,31.5,12391,0
+CVM.US,D,20240927,000000,31.8,33,31.5,32.7,9790.33,0
+CVM.US,D,20240930,000000,33,33,31.5,31.8,4988.09,0
+CVM.US,D,20241001,000000,31.8,33,31.8,32.4,7554.13,0
+CVM.US,D,20241002,000000,32.1,33.9,32.1,33.3,7593.06,0
+CVM.US,D,20241003,000000,33.3,33.3,32.7,32.7,3066.93,0
+CVM.US,D,20241004,000000,33.3,33.3,31.5,32.4,7015.39,0
+CVM.US,D,20241007,000000,32.4,32.7,31.8,32.4,2205.33,0
+CVM.US,D,20241008,000000,32.7,32.7,31.5,31.5,3954.49,0
+CVM.US,D,20241009,000000,31.5,32.1,30.9,31.2,8070.56,0
+CVM.US,D,20241010,000000,31.2,31.2,29.985,30.3,11142.7,0
+CVM.US,D,20241011,000000,30.3,30.6,30,30.3,9006.33,0
+CVM.US,D,20241014,000000,30.3,30.6,29.814,29.85,7455.96,0
+CVM.US,D,20241015,000000,29.598,29.997,28.02,28.728,11935.1,0
+CVM.US,D,20241016,000000,28.8,29.994,28.35,29.556,9785.83,0
+CVM.US,D,20241017,000000,28.8,29.5483,28.29,28.5,5962.96,0
+CVM.US,D,20241018,000000,29.37,29.37,26.643,27,9023.43,0
+CVM.US,D,20241021,000000,27.6,27.978,26.7,27,12953.2,0
+CVM.US,D,20241022,000000,26.964,29.097,26.7,27.732,34045.1,0
+CVM.US,D,20241023,000000,28.2,28.461,26.703,27.459,8354.09,0
+CVM.US,D,20241024,000000,27,27.549,26.4,27.141,8118.33,0
+CVM.US,D,20241025,000000,27.9,27.9,27.006,27.24,3710.76,0
+CVM.US,D,20241028,000000,27.084,27.7537,26.718,27.6,5753.76,0
+CVM.US,D,20241029,000000,27.6,27.876,26.487,27.273,5619.53,0
+CVM.US,D,20241030,000000,27,27.87,26.421,26.937,5865.83,0
+CVM.US,D,20241031,000000,26.835,27.291,26.493,26.694,3111.19,0
+CVM.US,D,20241101,000000,26.751,27.51,26.1,26.19,6268.13,0
+CVM.US,D,20241104,000000,26.4,26.5785,24,24.825,15815.2,0
+CVM.US,D,20241105,000000,24.18,24.6,23.85,24,8763.69,0
+CVM.US,D,20241106,000000,23.895,24.573,22.5,22.797,16947.3,0
+CVM.US,D,20241107,000000,23.4,24.294,20.481,20.991,46223.3,0
+CVM.US,D,20241108,000000,21.003,22.392,21.003,21.84,21633.1,0
+CVM.US,D,20241111,000000,21.903,22.47,21.045,21.6,6986.83,0
+CVM.US,D,20241112,000000,21.885,22.17,20.46,21.021,4872.06,0
+CVM.US,D,20241113,000000,21.294,21.294,18.9,18.903,23387,0
+CVM.US,D,20241114,000000,18.9,18.903,16.206,16.803,54811.1,0
+CVM.US,D,20241115,000000,17.25,17.25,16.746,16.806,12999,0
+CVM.US,D,20241118,000000,16.806,17.22,16.5,16.932,24202.2,0
+CVM.US,D,20241119,000000,17.019,19.359,16.938,19.356,16274.8,0
+CVM.US,D,20241120,000000,19.494,19.497,18.255,18.84,17787.1,0
+CVM.US,D,20241121,000000,18.87,18.9,17.733,18.135,7227.36,0
+CVM.US,D,20241122,000000,18.009,18.135,17.4,17.874,10273.8,0
+CVM.US,D,20241125,000000,18.084,19.452,17.7,19.164,9468.93,0
+CVM.US,D,20241126,000000,19.395,19.5,17.7,18.48,9779.59,0
+CVM.US,D,20241127,000000,18.5826,18.597,18,18.33,4797.59,0
+CVM.US,D,20241129,000000,18.75,19.758,18.6,19.758,7010.39,0
+CVM.US,D,20241202,000000,19.41,19.527,17.7,19.107,16886.6,0
+CVM.US,D,20241203,000000,18.66,18.966,18,18.21,5149.63,0
+CVM.US,D,20241204,000000,18.3,18.315,16.827,17.1,7967.96,0
+CVM.US,D,20241205,000000,17.1,17.475,16.5,16.812,7144.83,0
+CVM.US,D,20241206,000000,16.5,17.097,14.841,15,22988.6,0
+CVM.US,D,20241209,000000,15.21,19.2,15,19.197,33888,0
+CVM.US,D,20241210,000000,20.094,22.2,18.675,19.23,44428.4,0
+CVM.US,D,20241211,000000,18.96,20.646,18.015,19.95,20539.7,0
+CVM.US,D,20241212,000000,20.997,23.319,18.9,22.116,33632.9,0
+CVM.US,D,20241213,000000,22.116,22.17,20.55,20.7,12265.5,0
+CVM.US,D,20241216,000000,20.856,20.997,19.2,19.5,12891.7,0
+CVM.US,D,20241217,000000,19.5,23.397,19.2,22.707,28275,0
+CVM.US,D,20241218,000000,23.334,23.4,18,18.6,98124.6,0
+CVM.US,D,20241219,000000,19.95,32.7,19.563,22.953,242905,0
+CVM.US,D,20241220,000000,21.897,22.164,19.65,21.897,27432.8,0
+CVM.US,D,20241223,000000,24.405,24.6,20.7,20.94,19289.5,0
+CVM.US,D,20241224,000000,21.003,21.6,20.799,21,2817.89,0
+CVM.US,D,20241226,000000,21.0615,21.93,20.85,21.147,20088.9,0
+CVM.US,D,20241227,000000,21,21.597,17.7,18.003,45232.4,0
+CVM.US,D,20241230,000000,12.609,13.068,11.103,12.195,349316,0
+CVM.US,D,20241231,000000,12.315,12.51,11.709,11.997,110041,0
+CVM.US,D,20250102,000000,12.489,13.332,12,12.447,79226.1,0
+CVM.US,D,20250103,000000,12.585,13.197,12.3,12.93,59951.2,0
+CVM.US,D,20250106,000000,12.675,12.924,12.033,12.372,64720.1,0
+CVM.US,D,20250107,000000,12.3105,12.612,11.4,11.937,67621.2,0
+CVM.US,D,20250108,000000,12.147,12.147,10.701,10.992,48903.2,0
+CVM.US,D,20250110,000000,10.992,13.02,10.899,12.756,43115.6,0
+CVM.US,D,20250113,000000,12.6,12.894,11.46,12.447,27357.2,0
+CVM.US,D,20250114,000000,12.027,12.447,11.883,12.147,9187.56,0
+CVM.US,D,20250115,000000,12.03,12.597,11.181,12.294,18604.7,0
+CVM.US,D,20250116,000000,12.144,12.279,11.703,11.97,9180.99,0
+CVM.US,D,20250117,000000,12,12.243,11.79,12.078,8476.83,0
+CVM.US,D,20250121,000000,12,12.135,11.1,11.811,19082.8,0
+CVM.US,D,20250122,000000,11.553,12.297,11.472,12.201,16824.9,0
+CVM.US,D,20250123,000000,12.15,12.24,11.463,11.739,22844.2,0
+CVM.US,D,20250124,000000,11.85,12.6,11.406,12.453,47443.7,0
+CVM.US,D,20250127,000000,12.45,13.77,12,13.443,45795.4,0
+CVM.US,D,20250128,000000,13.044,13.347,12.606,13.05,9717.29,0
+CVM.US,D,20250129,000000,12.798,13.419,10.95,11.562,45373.9,0
+CVM.US,D,20250130,000000,11.577,12.195,11.25,11.985,7125.49,0
+CVM.US,D,20250131,000000,12,12.3,11.436,11.67,10615.3,0
+CVM.US,D,20250203,000000,11.7105,11.742,10.833,11.301,15045.4,0
+CVM.US,D,20250204,000000,11.694,11.694,11.103,11.505,5942.59,0
+CVM.US,D,20250205,000000,11.85,11.979,11.103,11.97,9106.83,0
+CVM.US,D,20250206,000000,11.958,11.997,11.52,11.793,10708.7,0
+CVM.US,D,20250207,000000,11.691,11.97,10.833,11.367,15792.9,0
+CVM.US,D,20250210,000000,11.367,11.367,10.47,10.788,16283.2,0
+CVM.US,D,20250211,000000,10.785,11.253,9.993,11.205,21691.9,0
+CVM.US,D,20250212,000000,10.968,12.561,10.83,12.468,14897.7,0
+CVM.US,D,20250213,000000,12.465,12.804,12.006,12.153,20220.2,0
+CVM.US,D,20250214,000000,12.285,12.594,12,12.51,12387.4,0
+CVM.US,D,20250218,000000,12.531,13.725,11.556,13.374,47170.5,0
+CVM.US,D,20250219,000000,13.5059,16.266,13.38,15.381,59741.6,0
+CVM.US,D,20250220,000000,18.0705,20.409,12.297,12.69,310724,0
+CVM.US,D,20250221,000000,12.303,12.744,11.415,11.88,68016.3,0
+CVM.US,D,20250224,000000,11.895,11.997,11.4585,11.811,21888,0
+CVM.US,D,20250225,000000,11.913,11.997,10.497,10.755,36533.4,0
+CVM.US,D,20250226,000000,11.007,11.1,10.05,10.155,31607.4,0
+CVM.US,D,20250227,000000,10.05,10.197,9.408,9.888,40026.6,0
+CVM.US,D,20250228,000000,9.888,10.155,9.399,9.9,21545.5,0
+CVM.US,D,20250303,000000,10.104,10.164,9.471,9.63,26473.1,0
+CVM.US,D,20250304,000000,9.597,9.993,9.462,9.867,23409.4,0
+CVM.US,D,20250305,000000,10.059,10.14,9.633,9.924,15457.4,0
+CVM.US,D,20250306,000000,9.9105,10.494,9.609,10.245,17863.2,0
+CVM.US,D,20250307,000000,10.206,10.482,10.203,10.401,8837.19,0
+CVM.US,D,20250310,000000,10.455,10.455,9.303,9.543,31191.9,0
+CVM.US,D,20250311,000000,9.573,9.888,9.456,9.762,10945.3,0
+CVM.US,D,20250312,000000,10.0335,10.167,8.82,9.057,45565,0
+CVM.US,D,20250313,000000,8.739,9.3,8.616,9.06,15263.5,0
+CVM.US,D,20250314,000000,9.558,9.594,8.895,9.12,19513.4,0
+CVM.US,D,20250317,000000,9.57,9.798,8.1,8.523,628050,0
+CVM.US,D,20250318,000000,8.334,9.3,7.806,8.97,80853.9,0
+CVM.US,D,20250319,000000,9,9.039,8.439,8.634,39415.4,0
+CVM.US,D,20250320,000000,8.406,8.535,8.13,8.145,38001.6,0
+CVM.US,D,20250321,000000,8.16,8.277,7.515,7.8,55588.7,0
+CVM.US,D,20250324,000000,8.55,8.613,7.845,7.989,88403.9,0
+CVM.US,D,20250325,000000,8.106,8.247,7.497,7.5,48478.6,0
+CVM.US,D,20250326,000000,7.5,7.5,6.945,7.2,26987.7,0
+CVM.US,D,20250327,000000,7.35,7.497,7.02,7.167,22549,0
+CVM.US,D,20250328,000000,6.948,7.389,6.948,7.161,18559.9,0
+CVM.US,D,20250331,000000,7.056,7.19097,6.645,6.912,18500.2,0
+CVM.US,D,20250401,000000,6.969,7.08,6.177,6.585,30024.7,0
+CVM.US,D,20250402,000000,6.69,6.864,6,6.312,36168.4,0
+CVM.US,D,20250403,000000,6.111,6.16836,5.442,5.967,48426.9,0
+CVM.US,D,20250404,000000,5.667,7.0905,5.493,6.483,56300.2,0
+CVM.US,D,20250407,000000,6.69,6.9,5.736,6.258,40253.4,0
+CVM.US,D,20250408,000000,6.03,6.639,5.736,5.739,59392.2,0
+CVM.US,D,20250409,000000,5.913,5.997,5.4,5.91,40703.6,0
+CVM.US,D,20250410,000000,5.82,6.447,5.73,6.327,38343.6,0
+CVM.US,D,20250411,000000,6.303,9.6,6.204,9.18,235361,0
+CVM.US,D,20250414,000000,9.399,9.45,6.768,7.173,101352,0
+CVM.US,D,20250415,000000,7.35,7.434,7.11,7.242,33136.1,0
+CVM.US,D,20250416,000000,7.152,8.172,7.113,7.725,36901.5,0
+CVM.US,D,20250417,000000,7.953,8.259,7.36503,7.644,45430.1,0
+CVM.US,D,20250421,000000,7.653,8.013,7.503,7.836,18044.9,0
+CVM.US,D,20250422,000000,7.791,8.193,7.503,8.19,23380.5,0
+CVM.US,D,20250423,000000,8.7,9.33267,8.106,8.616,78741.5,0
+CVM.US,D,20250424,000000,8.751,9.297,8.556,8.895,41114.3,0
+CVM.US,D,20250425,000000,8.991,9.21,8.58,8.712,25961,0
+CVM.US,D,20250428,000000,8.943,9.147,8.73,9.117,23413.2,0
+CVM.US,D,20250429,000000,9,9.15,8.55,8.7,27323.7,0
+CVM.US,D,20250430,000000,8.907,8.907,8.25,8.7,19510.7,0
+CVM.US,D,20250501,000000,8.748,8.835,7.947,7.98,26782.4,0
+CVM.US,D,20250502,000000,8.091,8.097,7.413,7.53,83639.8,0
+CVM.US,D,20250505,000000,7.65,7.797,7.365,7.539,19322.8,0
+CVM.US,D,20250506,000000,7.626,7.737,7.2,7.386,26516.1,0
+CVM.US,D,20250507,000000,7.395,7.572,7.2,7.254,18479.5,0
+CVM.US,D,20250508,000000,7.2,7.647,7.023,7.644,21254.3,0
+CVM.US,D,20250509,000000,7.545,7.728,7.053,7.404,28428,0
+CVM.US,D,20250512,000000,7.59,7.671,7.23,7.62,19976.3,0
+CVM.US,D,20250513,000000,7.617,7.809,7.245,7.767,16417.8,0
+CVM.US,D,20250514,000000,7.8,8.09097,6.99,7.236,43059.5,0
+CVM.US,D,20250515,000000,7.317,7.497,6.666,6.939,35598,0
+CVM.US,D,20250516,000000,6.96,7.116,6.387,6.69,54015.3,0
+CVM.US,D,20250519,000000,6.93,6.957,5.994,6.114,135500,0
+CVM.US,D,20250520,000000,6.31,6.6376,5.11,5.11,197673,0
+CVM.US,D,20250521,000000,5.165,5.22,3.85,4.51,574866,0
+CVM.US,D,20250522,000000,2.5,2.6,2.3201,2.46,2017007,0
+CVM.US,D,20250523,000000,2.4694,2.57,2.4,2.51,719162,0
+CVM.US,D,20250527,000000,2.535,2.63,2.3601,2.51,504952,0
+CVM.US,D,20250528,000000,2.53,2.54,2.35,2.5,285935,0
+CVM.US,D,20250529,000000,2.49,2.49,2.2592,2.36,318991,0
+CVM.US,D,20250530,000000,2.35,2.36,2.05,2.1,430778,0
+CVM.US,D,20250602,000000,2.1091,2.52,1.98,2.48,424698,0
+CVM.US,D,20250603,000000,2.47,2.64,2.28,2.4,369196,0
+CVM.US,D,20250604,000000,2.4001,2.78,2.35,2.41,343760,0
+CVM.US,D,20250605,000000,2.41,2.54,2.3017,2.36,175760,0
+CVM.US,D,20250606,000000,2.37,2.4,2.25,2.38,143767,0
+CVM.US,D,20250609,000000,2.38,2.57,2.285,2.54,196345,0
+CVM.US,D,20250610,000000,2.5899,2.5899,2.38,2.42,100896,0
+CVM.US,D,20250611,000000,2.38,2.51,2.37,2.48,90425,0
+CVM.US,D,20250612,000000,2.45,2.51,2.36,2.37,116709,0
+CVM.US,D,20250613,000000,2.38,2.38,2.2,2.25,151935,0
+CVM.US,D,20250616,000000,2.29,2.51,2.21,2.5,159561,0
+CVM.US,D,20250617,000000,2.46,2.51,2.32,2.32,81603,0
+CVM.US,D,20250618,000000,2.47,2.48,2.0562,2.29,2101135,0
+CVM.US,D,20250620,000000,2.3,2.55,2.28,2.55,385101,0
+CVM.US,D,20250623,000000,2.35,2.5367,2.29,2.46,151687,0
+CVM.US,D,20250624,000000,2.48,2.57,2.415,2.43,129141,0
+CVM.US,D,20250625,000000,2.41,2.43,2.31,2.41,90104,0
+CVM.US,D,20250626,000000,2.41,2.5,2.39,2.44,65781,0
+CVM.US,D,20250627,000000,2.45,2.47,2.37,2.4,61021,0
+CVM.US,D,20250630,000000,2.455,2.4683,2.28,2.29,129252,0
+CVM.US,D,20250701,000000,2.27,2.41,2.21,2.37,94619,0
+CVM.US,D,20250702,000000,2.404,2.575,2.39,2.52,231197,0
+CVM.US,D,20250703,000000,2.58,2.71,2.42,2.49,192158,0
+CVM.US,D,20250707,000000,2.48,2.48,2.24,2.29,205100,0
+CVM.US,D,20250708,000000,2.33,2.47,2.29,2.44,121960,0
+CVM.US,D,20250709,000000,2.44,2.88,2.44,2.8,338839,0
+CVM.US,D,20250710,000000,3.05,3.87,2.91,3.82,613304,0
+CVM.US,D,20250711,000000,6.1899,7.09,3.4,3.53,27062031,0
+CVM.US,D,20250714,000000,3.51,4,3.44,3.63,1169527,0
+CVM.US,D,20250715,000000,3.64,3.78,3.41,3.53,334375,0
+CVM.US,D,20250716,000000,3.39,4,3.3,3.85,563633,0
+CVM.US,D,20250717,000000,3.88,4.25,3.83,4.17,758955,0
+CVM.US,D,20250718,000000,4.0505,4.16,3.95,3.96,420373,0
+CVM.US,D,20250721,000000,4.0448,4.44,3.95,4.35,722642,0
+CVM.US,D,20250722,000000,4.34,5.39,4.335,5.27,700376,0
+CVM.US,D,20250723,000000,5.2771,6.35,5.12,6.29,656239,0
+CVM.US,D,20250724,000000,6.13,7.6791,6,6.85,1099575,0
+CVM.US,D,20250725,000000,6.775,8.45,6.25,8.2,945615,0
+CVM.US,D,20250728,000000,8.41,10.3999,8.22,8.61,1460746,0
+CVM.US,D,20250729,000000,9,9,7.1082,7.15,756938,0
+CVM.US,D,20250730,000000,7.02,9.7565,7.02,8.58,871434,0
+CVM.US,D,20250731,000000,8.725,9.5,8.01,8.18,497008,0
+CVM.US,D,20250801,000000,8.3082,9.5,7.75,9.45,547903,0
+CVM.US,D,20250804,000000,9.6,10.2464,8.7231,9.25,353453,0
+CVM.US,D,20250805,000000,9.58,9.58,8.61,8.94,308678,0
+CVM.US,D,20250806,000000,8.78,9.25,8.71,9.14,217302,0
+CVM.US,D,20250807,000000,8.77,9.4306,8.06,8.23,252823,0
+CVM.US,D,20250808,000000,8.395,8.49,7.22,7.44,420060,0
+CVM.US,D,20250811,000000,7.56,7.8,6.84,7.03,206792,0
+CVM.US,D,20250812,000000,7.0805,7.82,6.9,7.63,206954,0
+CVM.US,D,20250813,000000,7.7,8.5899,7.18,8.35,416706,0
+CVM.US,D,20250814,000000,8.2219,8.28,7.7,8.14,190980,0
+CVM.US,D,20250815,000000,8.1,9.0248,7.9601,8.7,193672,0
+CVM.US,D,20250818,000000,8.68,9.4189,8.6,8.92,234879,0
+CVM.US,D,20250819,000000,8.88,8.95,8.04,8.47,180846,0
+CVM.US,D,20250820,000000,8.5,9.28,8.395,8.9,106449,0
+CVM.US,D,20250821,000000,8.93,9.488,8.75,9.17,147023,0
+CVM.US,D,20250822,000000,9.139,9.86,9.12,9.52,152392,0
+CVM.US,D,20250825,000000,9.58,10.99,9.58,10.56,280002,0
+CVM.US,D,20250826,000000,10.69,11.9553,10.5,11.3,330028,0
+CVM.US,D,20250827,000000,11.64,13.4768,11.59,13.04,543707,0
+CVM.US,D,20250828,000000,9,9.75,8.65,9.31,1260507,0
+CVM.US,D,20250829,000000,9.31,10.87,9.06,10.43,518004,0
+CVM.US,D,20250902,000000,10.58,12.5,10.4,12.16,421856,0
+CVM.US,D,20250903,000000,12.3,12.6757,11.29,11.83,257450,0
+CVM.US,D,20250904,000000,12.36,12.5277,10.9,11.24,288122,0
+CVM.US,D,20250905,000000,11.5114,11.5114,10.405,10.49,223847,0
+CVM.US,D,20250908,000000,10.6188,11.4,10.21,10.35,205609,0
+CVM.US,D,20250909,000000,10.35,10.77,10.0615,10.69,204982,0
+CVM.US,D,20250910,000000,10.77,10.77,9.58,9.68,306165,0
+CVM.US,D,20250911,000000,9.85,10.25,9.74,9.83,130956,0
+CVM.US,D,20250912,000000,9.945,10.475,9.8,10.25,95172,0
+CVM.US,D,20250915,000000,10.4045,10.4767,9.67,9.87,124398,0
+CVM.US,D,20250916,000000,9.8996,10,9.25,9.52,168665,0
+CVM.US,D,20250917,000000,9.52,9.845,8.8,8.83,287805,0
+CVM.US,D,20250918,000000,8.8629,9.15,8.745,8.92,185716,0
+CVM.US,D,20250919,000000,8.8,9.015,8.45,8.67,402457,0
+CVM.US,D,20250922,000000,8.83,9.36,8.6303,8.99,167895,0
+CVM.US,D,20250923,000000,9.17,9.29,8.63,8.63,93501,0
+CVM.US,D,20250924,000000,8.66,9.0999,8.63,8.98,59152,0
+CVM.US,D,20250925,000000,8.9513,8.9513,8.44,8.51,76997,0
+CVM.US,D,20250926,000000,8.6918,9.07,8.5123,8.95,53026,0
+CVM.US,D,20250929,000000,8.8151,9.33,8.81,8.82,103579,0
+CVM.US,D,20250930,000000,8.6927,9.2685,8.6927,9.2,75219,0
+CVM.US,D,20251001,000000,9.2116,10.42,9.17,9.94,194121,0
+CVM.US,D,20251002,000000,10.3,10.3,9.84,10.16,77334,0
+CVM.US,D,20251003,000000,10.16,10.83,10.16,10.47,89473,0
+CVM.US,D,20251006,000000,10.6347,10.6963,9.9138,10.1,72746,0
+CVM.US,D,20251007,000000,10.02,10.38,9.89,10.2,47247,0
+CVM.US,D,20251008,000000,10.145,10.6179,9.79,10.03,77753,0
+CVM.US,D,20251009,000000,10.39,10.39,9.62,9.93,62494,0
+CVM.US,D,20251010,000000,10.0813,10.0813,9.3665,9.61,66042,0
+CVM.US,D,20251013,000000,9.5556,10.14,9.5101,9.9,67384,0
+CVM.US,D,20251014,000000,10,10.04,9.6453,9.87,55001,0
+CVM.US,D,20251015,000000,9.907,10.2399,9.81,10.11,37541,0
+CVM.US,D,20251016,000000,9.955,10.1553,9.6,9.6,46037,0
+CVM.US,D,20251017,000000,9.57,9.85,8.61,8.85,136116,0
+CVM.US,D,20251020,000000,9.2499,9.2499,8.85,9.14,42958,0
+CVM.US,D,20251021,000000,9.13,9.33,8.5,9.21,124512,0
+CVM.US,D,20251022,000000,9.3524,9.3524,8.92,9.27,54125,0
+CVM.US,D,20251023,000000,9.1174,9.2079,8.8868,8.99,21441,0
+CVM.US,D,20251024,000000,9.2,9.2,8.8079,9.16,40361,0
+CVM.US,D,20251027,000000,9.15,9.345,8.8,9.03,29653,0
+CVM.US,D,20251028,000000,8.9,9.28,8.15,8.61,112807,0
+CVM.US,D,20251029,000000,8.43,8.43,7.5,7.59,207834,0
+CVM.US,D,20251030,000000,7.55,7.55,6.06,6.64,506244,0
+CVM.US,D,20251031,000000,6.8801,7.56,6.88,7.09,139496,0
+CVM.US,D,20251103,000000,7.35,7.41,6.97,7.09,66179,0
+CVM.US,D,20251104,000000,6.95,7.29,6.855,7.06,41127,0
+CVM.US,D,20251105,000000,7.16,7.44,6.95,7.34,31605,0
+CVM.US,D,20251106,000000,7.1,7.2999,6.64,6.64,67778,0
+CVM.US,D,20251107,000000,6.73,7.0799,6.5009,7.04,90815,0
+CVM.US,D,20251110,000000,7.11,7.4433,7,7.19,42597,0
+CVM.US,D,20251111,000000,7.085,7.19,6.8701,7.08,38868,0
+CVM.US,D,20251112,000000,6.9799,7.36,6.6382,6.74,75593,0
+CVM.US,D,20251113,000000,6.61,6.8,6.57,6.63,47578,0
+CVM.US,D,20251114,000000,6.5,6.82,6.5,6.62,55407,0
+CVM.US,D,20251117,000000,6.52,6.75,6.36,6.5,58364,0
+CVM.US,D,20251118,000000,6.41,6.7,6.33,6.69,43969,0
+CVM.US,D,20251119,000000,6.6,6.89,6.17,6.22,75190,0
+CVM.US,D,20251120,000000,6.3601,6.5441,6.1156,6.12,54033,0
+CVM.US,D,20251121,000000,6.05,6.43,6,6.26,74777,0
+CVM.US,D,20251124,000000,6.53,6.65,6.31,6.53,29340,0
+CVM.US,D,20251125,000000,6.7335,6.8,6.34,6.71,34518,0
+CVM.US,D,20251126,000000,6.8034,7.75,6.755,7.51,67812,0
+CVM.US,D,20251128,000000,7.5,7.8,7.5,7.67,38122,0
+CVM.US,D,20251201,000000,7.53,7.72,6.9,6.93,66144,0
+CVM.US,D,20251202,000000,7.05,7.05,6.64,6.93,49482,0
+CVM.US,D,20251203,000000,6.7795,6.89,5.56,5.96,168813,0
+CVM.US,D,20251204,000000,5.83,6.3,5.8,6.29,54380,0
+CVM.US,D,20251205,000000,6.6,6.69,6.26,6.45,63182,0
+CVM.US,D,20251208,000000,6.54,6.56,6.27,6.27,54789,0
+CVM.US,D,20251209,000000,6.25,6.66,6.2,6.66,42697,0
+CVM.US,D,20251210,000000,6.43,6.7,6.34,6.53,59722,0
+CVM.US,D,20251211,000000,6.4946,6.7075,6.37,6.48,43001,0
+CVM.US,D,20251212,000000,6.605,6.75,6.21,6.36,31380,0
+CVM.US,D,20251215,000000,6.47,6.47,6,6,58618,0
+CVM.US,D,20251216,000000,5.9,6.095,5.65,5.9,46710,0
+CVM.US,D,20251217,000000,5.908,6.06,5.6,5.61,53064,0
+CVM.US,D,20251218,000000,5.7949,5.94,5.5,5.5,74750,0
+CVM.US,D,20251219,000000,5.5,5.55,4.8,4.91,161164,0
+CVM.US,D,20251222,000000,4.95,4.98,4.0101,4.54,225067,0
+CVM.US,D,20251223,000000,4.33,4.7443,4.24,4.44,85555,0
+CVM.US,D,20251224,000000,4.58,4.8,4.4701,4.68,32138,0
+CVM.US,D,20251226,000000,4.6601,4.925,4.58,4.71,62210,0
+CVM.US,D,20251229,000000,4.8776,5.2,4.72,5.19,80239,0
+CVM.US,D,20251230,000000,5.175,5.6699,5.102,5.23,66273,0
+CVM.US,D,20251231,000000,5.24,5.6,5.16,5.26,37405,0
+CVM.US,D,20260102,000000,5.26,5.33,5.01,5.15,47765,0
+CVM.US,D,20260105,000000,5.4694,6.03,5.18,6,101211,0
+CVM.US,D,20260106,000000,6,6.37,5.83,6.29,57145,0
+CVM.US,D,20260107,000000,6.2,6.365,5.6,5.7,69145,0
+CVM.US,D,20260108,000000,5.66,5.9,5.58,5.86,20981,0
+CVM.US,D,20260109,000000,5.842,5.952,5.44,5.48,58445,0
+CVM.US,D,20260112,000000,5.6701,5.72,5.06,5.13,63331,0
+CVM.US,D,20260113,000000,5.12,5.3,4.91,5.08,63781,0
+CVM.US,D,20260114,000000,5.01,5.39,5.01,5.27,47378,0
+CVM.US,D,20260115,000000,5.59,5.59,4.9,4.99,73333,0
+CVM.US,D,20260116,000000,5.14,5.599,4.91,5.15,78778,0
+CVM.US,D,20260120,000000,5.225,5.8777,5.02,5.25,95648,0
+CVM.US,D,20260121,000000,5.465,5.68,5.25,5.26,34451,0
+CVM.US,D,20260122,000000,5.4182,6.56,5.32,6.41,128956,0
+CVM.US,D,20260123,000000,6.4,6.4086,5.82,5.83,64617,0
+CVM.US,D,20260126,000000,6.75,6.75,5.985,6.18,223441,0
+CVM.US,D,20260127,000000,6.43,6.72,6.32,6.51,147014,0
+CVM.US,D,20260128,000000,6.6,6.68,6.09,6.3,87204,0
+CVM.US,D,20260129,000000,6.2999,6.4578,5.61,5.87,84416,0
+CVM.US,D,20260130,000000,6,6.0148,5.43,5.8,82770,0
+CVM.US,D,20260202,000000,5.725,5.8,5.25,5.4,74874,0
+CVM.US,D,20260203,000000,5.4,5.44,5,5.24,54357,0
+CVM.US,D,20260204,000000,5.2,5.3,4.9,5.01,83162,0
+CVM.US,D,20260205,000000,5,5.15,4.66,4.9,82424,0
+CVM.US,D,20260206,000000,5.09,5.23,4.88,5,40432,0
+CVM.US,D,20260209,000000,5.23,5.36,4.726,5.25,27356,0
+CVM.US,D,20260210,000000,5.49,5.49,5.01,5.01,19428,0
+CVM.US,D,20260211,000000,5.03,5.125,4.77,4.86,40105,0
+CVM.US,D,20260212,000000,4.86,5.14,4.6,4.6,40892,0
+CVM.US,D,20260213,000000,4.75,5.2,4.68,4.9,38123,0
+CVM.US,D,20260217,000000,4.9848,4.997,4.58,4.78,15956,0
+CVM.US,D,20260218,000000,4.88,5.1,4.785,5.1,34495,0
diff --git a/daily/us/nysemkt stocks/cvu.us.txt b/daily/us/nysemkt stocks/cvu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..64ae7e368196fdce42cb2467ef308ec89c9dddcd
--- /dev/null
+++ b/daily/us/nysemkt stocks/cvu.us.txt	
@@ -0,0 +1,844 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+CVU.US,D,20221007,000000,1.72,1.75,1.65,1.7,27822,0
+CVU.US,D,20221010,000000,1.78,1.8,1.57,1.57,84610,0
+CVU.US,D,20221011,000000,1.57,1.7,1.55,1.7,22295,0
+CVU.US,D,20221012,000000,1.6,1.65,1.58,1.6,10801,0
+CVU.US,D,20221013,000000,1.5889,1.65,1.58,1.6,19432,0
+CVU.US,D,20221014,000000,1.65,1.65,1.6,1.65,7904,0
+CVU.US,D,20221017,000000,1.65,1.65,1.58,1.58,16858,0
+CVU.US,D,20221018,000000,1.55,1.64,1.5,1.64,15313,0
+CVU.US,D,20221019,000000,1.64,1.65,1.5406,1.55,16464,0
+CVU.US,D,20221020,000000,1.64,1.67,1.6365,1.64,11818,0
+CVU.US,D,20221021,000000,1.64,1.745,1.64,1.745,649,0
+CVU.US,D,20221024,000000,1.86,1.9,1.73,1.9,25047,0
+CVU.US,D,20221025,000000,1.9,2.0938,1.9,2.075,160734,0
+CVU.US,D,20221026,000000,2.19,2.3,2.07,2.2219,57134,0
+CVU.US,D,20221027,000000,2.2,2.2,2.0501,2.15,18144,0
+CVU.US,D,20221028,000000,2.2,2.6541,2.1001,2.59,37721,0
+CVU.US,D,20221031,000000,2.65,2.75,2.4072,2.41,51482,0
+CVU.US,D,20221101,000000,2.5,2.55,2.035,2.3,80137,0
+CVU.US,D,20221102,000000,2.28,2.4197,2.165,2.185,21564,0
+CVU.US,D,20221103,000000,2.2,2.2,2.08,2.1065,19003,0
+CVU.US,D,20221104,000000,2.2588,2.34,2.11,2.34,21150,0
+CVU.US,D,20221107,000000,2.46,2.515,2.36,2.405,17708,0
+CVU.US,D,20221108,000000,2.38,2.58,2.2701,2.33,51674,0
+CVU.US,D,20221109,000000,2.3,2.4,2.2601,2.34,36242,0
+CVU.US,D,20221110,000000,2.35,2.57,2.325,2.42,45026,0
+CVU.US,D,20221111,000000,2.35,2.5143,2.35,2.51,18486,0
+CVU.US,D,20221114,000000,2.5,2.51,2.34,2.48,39819,0
+CVU.US,D,20221115,000000,2.5,2.5,2.34,2.375,23323,0
+CVU.US,D,20221116,000000,2.34,2.43,2.3,2.42,44470,0
+CVU.US,D,20221117,000000,2.43,2.47,2.33,2.45,36722,0
+CVU.US,D,20221118,000000,2.38,2.5,2.3235,2.45,14929,0
+CVU.US,D,20221121,000000,2.62,2.7501,2.46,2.7001,137340,0
+CVU.US,D,20221122,000000,2.74,2.93,2.645,2.9,136827,0
+CVU.US,D,20221123,000000,2.9,2.91,2.77,2.9,27686,0
+CVU.US,D,20221125,000000,2.91,3.23,2.9,3.23,75650,0
+CVU.US,D,20221128,000000,3.2,3.21,3.05,3.1133,157330,0
+CVU.US,D,20221129,000000,3.12,3.1899,2.995,3.06,27455,0
+CVU.US,D,20221130,000000,3.29,3.5,3.13,3.26,273237,0
+CVU.US,D,20221201,000000,3.4,3.59,3.27,3.55,110789,0
+CVU.US,D,20221202,000000,3.58,3.6629,3.42,3.59,112041,0
+CVU.US,D,20221205,000000,3.62,3.82,3.53,3.64,173553,0
+CVU.US,D,20221206,000000,3.67,3.69,3.47,3.69,55451,0
+CVU.US,D,20221207,000000,3.71,3.71,3.5263,3.57,75691,0
+CVU.US,D,20221208,000000,3.68,3.75,3.495,3.63,88668,0
+CVU.US,D,20221209,000000,3.7,3.75,3.57,3.62,55908,0
+CVU.US,D,20221212,000000,3.63,3.7,3.55,3.64,50110,0
+CVU.US,D,20221213,000000,3.68,3.86,3.63,3.75,82971,0
+CVU.US,D,20221214,000000,3.76,3.96,3.64,3.64,56677,0
+CVU.US,D,20221215,000000,3.52,3.87,3.5,3.61,73631,0
+CVU.US,D,20221216,000000,3.59,3.84,3.14,3.17,324542,0
+CVU.US,D,20221219,000000,3.17,3.38,3.15,3.18,62037,0
+CVU.US,D,20221220,000000,3.15,3.43,3.15,3.4,27352,0
+CVU.US,D,20221221,000000,3.45,3.45,3.35,3.36,30950,0
+CVU.US,D,20221222,000000,3.32,3.3745,3.22,3.29,24254,0
+CVU.US,D,20221223,000000,3.23,3.3,3.15,3.25,18968,0
+CVU.US,D,20221227,000000,3.23,3.4695,3.1579,3.27,20929,0
+CVU.US,D,20221228,000000,3.23,3.31,3.15,3.26,27879,0
+CVU.US,D,20221229,000000,3.22,3.3,3.15,3.23,26532,0
+CVU.US,D,20221230,000000,3.19,3.2,3.16,3.2,29098,0
+CVU.US,D,20230103,000000,3.31,3.34,3.1912,3.27,30574,0
+CVU.US,D,20230104,000000,3.25,3.3343,3.06,3.33,27936,0
+CVU.US,D,20230105,000000,3.356,3.4292,3.14,3.22,13904,0
+CVU.US,D,20230106,000000,3.2,3.31,3.2,3.25,41486,0
+CVU.US,D,20230109,000000,3.2,3.34,3.1401,3.29,18307,0
+CVU.US,D,20230110,000000,3.28,3.35,3.25,3.29,17949,0
+CVU.US,D,20230111,000000,3.29,3.53,3.17,3.38,53259,0
+CVU.US,D,20230112,000000,3.41,3.45,3.35,3.42,29096,0
+CVU.US,D,20230113,000000,3.35,3.585,3.35,3.49,22747,0
+CVU.US,D,20230117,000000,3.4974,3.6612,3.4974,3.56,54752,0
+CVU.US,D,20230118,000000,3.46,3.55,3.4201,3.47,19843,0
+CVU.US,D,20230119,000000,3.5843,3.6292,3.55,3.56,10412,0
+CVU.US,D,20230120,000000,3.5,3.57,3.45,3.51,22135,0
+CVU.US,D,20230123,000000,3.56,3.6267,3.4,3.55,39243,0
+CVU.US,D,20230124,000000,3.65,3.98,3.63,3.92,116905,0
+CVU.US,D,20230125,000000,3.95,3.96,3.69,3.72,38505,0
+CVU.US,D,20230126,000000,3.65,3.8412,3.61,3.77,19970,0
+CVU.US,D,20230127,000000,3.81,3.9032,3.81,3.9,39347,0
+CVU.US,D,20230130,000000,3.92,3.92,3.62,3.69,23851,0
+CVU.US,D,20230131,000000,3.68,4.02,3.68,4,77183,0
+CVU.US,D,20230201,000000,4,4.3536,3.9601,3.99,106384,0
+CVU.US,D,20230202,000000,4.12,4.17,3.9801,4.06,73804,0
+CVU.US,D,20230203,000000,4.08,4.083,3.94,4.02,20150,0
+CVU.US,D,20230206,000000,3.95,4.1051,3.9043,4.07,36351,0
+CVU.US,D,20230207,000000,4.05,4.44,4.05,4.37,189973,0
+CVU.US,D,20230208,000000,4.5,4.5,4.15,4.2098,75529,0
+CVU.US,D,20230209,000000,4.21,4.3136,4.09,4.16,42206,0
+CVU.US,D,20230210,000000,4.01,4.341,4.01,4.3268,41303,0
+CVU.US,D,20230213,000000,4.4,4.6,4.35,4.37,102185,0
+CVU.US,D,20230214,000000,4.34,4.4595,4.3,4.38,36364,0
+CVU.US,D,20230215,000000,4.32,4.58,4.3,4.47,51911,0
+CVU.US,D,20230216,000000,4.43,4.43,4.29,4.32,32668,0
+CVU.US,D,20230217,000000,4.29,4.4,4.2701,4.31,10537,0
+CVU.US,D,20230221,000000,4.26,4.26,3.46,3.65,160436,0
+CVU.US,D,20230222,000000,3.5,4.14,3.5,3.99,103960,0
+CVU.US,D,20230223,000000,3.98,4.0561,3.91,3.99,14732,0
+CVU.US,D,20230224,000000,3.87,4.01,3.73,3.96,21447,0
+CVU.US,D,20230227,000000,4,4,3.82,4,46086,0
+CVU.US,D,20230228,000000,3.955,4,3.8049,4,29968,0
+CVU.US,D,20230301,000000,4,4,3.7551,3.9,20610,0
+CVU.US,D,20230302,000000,3.71,3.94,3.71,3.94,11459,0
+CVU.US,D,20230303,000000,3.88,3.88,3.41,3.76,40639,0
+CVU.US,D,20230306,000000,3.61,3.95,3.48,3.92,41213,0
+CVU.US,D,20230307,000000,3.95,3.95,3.75,3.75,20286,0
+CVU.US,D,20230308,000000,3.74,3.8,3.5501,3.7,25450,0
+CVU.US,D,20230309,000000,3.61,3.7586,3.45,3.46,37301,0
+CVU.US,D,20230310,000000,3.58,3.58,3.4,3.48,35304,0
+CVU.US,D,20230313,000000,3.33,3.605,3.26,3.6,43374,0
+CVU.US,D,20230314,000000,3.72,3.83,3.6325,3.67,54174,0
+CVU.US,D,20230315,000000,3.66,3.75,3.1,3.1,68970,0
+CVU.US,D,20230316,000000,2.98,3.32,2.98,3.3,36332,0
+CVU.US,D,20230317,000000,3.31,3.4,3.02,3.11,51259,0
+CVU.US,D,20230320,000000,3.11,3.235,3.05,3.07,54799,0
+CVU.US,D,20230321,000000,2.99,3.45,2.99,3.32,104656,0
+CVU.US,D,20230322,000000,3.319,3.5,3.319,3.4,20443,0
+CVU.US,D,20230323,000000,3.41,3.7,3.4,3.63,50320,0
+CVU.US,D,20230324,000000,3.605,3.66,3.56,3.64,12444,0
+CVU.US,D,20230327,000000,3.75,3.75,3.6,3.65,8728,0
+CVU.US,D,20230328,000000,3.75,3.7512,3.65,3.71,15949,0
+CVU.US,D,20230329,000000,3.77,3.79,3.62,3.7,20900,0
+CVU.US,D,20230330,000000,3.73,3.82,3.7001,3.82,12822,0
+CVU.US,D,20230331,000000,3.85,3.93,3.6901,3.8,46016,0
+CVU.US,D,20230403,000000,3.67,3.78,3.38,3.77,52403,0
+CVU.US,D,20230404,000000,3.74,3.74,3.5,3.56,45890,0
+CVU.US,D,20230405,000000,3.56,3.6599,3.4818,3.54,33070,0
+CVU.US,D,20230406,000000,3.46,3.62,3.29,3.3,135558,0
+CVU.US,D,20230410,000000,3.289,3.48,3.26,3.41,7522,0
+CVU.US,D,20230411,000000,3.47,3.6,3.4615,3.6,6072,0
+CVU.US,D,20230412,000000,3.635,3.64,3.52,3.6,10317,0
+CVU.US,D,20230413,000000,3.625,3.7271,3.25,3.69,52039,0
+CVU.US,D,20230414,000000,3.59,3.69,3.51,3.69,10855,0
+CVU.US,D,20230417,000000,3.78,3.78,3.1526,3.41,184076,0
+CVU.US,D,20230418,000000,3.41,3.67,3.3,3.59,32991,0
+CVU.US,D,20230419,000000,3.6,3.72,3.57,3.61,27800,0
+CVU.US,D,20230420,000000,3.6,3.64,3.56,3.57,30784,0
+CVU.US,D,20230421,000000,3.61,3.61,3.49,3.54,22131,0
+CVU.US,D,20230424,000000,3.54,3.6784,3.54,3.63,35859,0
+CVU.US,D,20230425,000000,3.63,3.711,3.23,3.46,20472,0
+CVU.US,D,20230426,000000,3.4982,3.4982,3.47,3.47,1426,0
+CVU.US,D,20230427,000000,3.39,3.49,3.34,3.41,7510,0
+CVU.US,D,20230428,000000,3.4,3.4,3.2801,3.31,25762,0
+CVU.US,D,20230501,000000,3.2,3.3,3.1999,3.25,11967,0
+CVU.US,D,20230502,000000,3.03,3.31,3.03,3.31,8706,0
+CVU.US,D,20230503,000000,3.31,3.4,3.12,3.31,20593,0
+CVU.US,D,20230504,000000,3.38,3.38,3.25,3.2872,3057,0
+CVU.US,D,20230505,000000,3.26,3.39,3.25,3.34,5777,0
+CVU.US,D,20230508,000000,3.3253,3.3253,3.25,3.28,6872,0
+CVU.US,D,20230509,000000,3.28,3.6,3.28,3.55,14735,0
+CVU.US,D,20230510,000000,3.52,3.53,3.38,3.5,11519,0
+CVU.US,D,20230511,000000,3.44,3.49,3.3601,3.42,26095,0
+CVU.US,D,20230512,000000,3.3188,3.48,3.25,3.47,5269,0
+CVU.US,D,20230515,000000,3.5,3.5,3.3301,3.344,44066,0
+CVU.US,D,20230516,000000,3.33,3.44,3.33,3.4,36317,0
+CVU.US,D,20230517,000000,3.2118,3.46,3.2118,3.46,21262,0
+CVU.US,D,20230518,000000,3.46,3.46,3.27,3.36,13118,0
+CVU.US,D,20230519,000000,3.4113,3.5,3.35,3.49,56213,0
+CVU.US,D,20230522,000000,3.49,3.54,3.3795,3.45,57336,0
+CVU.US,D,20230523,000000,3.44,3.79,3.4165,3.6495,186566,0
+CVU.US,D,20230524,000000,3.7,3.8754,3.54,3.73,102995,0
+CVU.US,D,20230525,000000,3.74,3.85,3.64,3.8,55335,0
+CVU.US,D,20230526,000000,3.81,3.91,3.68,3.89,16208,0
+CVU.US,D,20230530,000000,3.97,4.015,3.6,3.6,91468,0
+CVU.US,D,20230531,000000,3.55,3.6591,3.5,3.58,39313,0
+CVU.US,D,20230601,000000,3.58,3.8608,3.58,3.83,46213,0
+CVU.US,D,20230602,000000,3.85,3.8645,3.745,3.84,45840,0
+CVU.US,D,20230605,000000,3.92,3.94,3.85,3.9,35123,0
+CVU.US,D,20230606,000000,3.9,3.9,3.8371,3.84,6164,0
+CVU.US,D,20230607,000000,3.84,3.9,3.8,3.8845,16997,0
+CVU.US,D,20230608,000000,3.9,3.94,3.82,3.82,39039,0
+CVU.US,D,20230609,000000,3.76,3.94,3.76,3.89,31101,0
+CVU.US,D,20230612,000000,3.89,3.9495,3.85,3.91,21910,0
+CVU.US,D,20230613,000000,3.89,3.95,3.8301,3.86,18980,0
+CVU.US,D,20230614,000000,3.8761,3.91,3.67,3.67,17432,0
+CVU.US,D,20230615,000000,3.62,3.6731,3.4,3.43,59667,0
+CVU.US,D,20230616,000000,3.41,4.02,3.4,3.88,240390,0
+CVU.US,D,20230620,000000,4.02,4.1,3.8815,4.07,127230,0
+CVU.US,D,20230621,000000,4.08,4.11,4.03,4.05,20515,0
+CVU.US,D,20230622,000000,4.06,4.11,3.96,3.96,22232,0
+CVU.US,D,20230623,000000,4.02,4.02,3.72,3.8,65075,0
+CVU.US,D,20230626,000000,3.86,3.86,3.66,3.6827,46136,0
+CVU.US,D,20230627,000000,3.75,3.91,3.75,3.91,26444,0
+CVU.US,D,20230628,000000,3.85,3.94,3.81,3.82,4846,0
+CVU.US,D,20230629,000000,3.86,3.95,3.76,3.84,8831,0
+CVU.US,D,20230630,000000,3.78,3.97,3.78,3.89,6094,0
+CVU.US,D,20230703,000000,3.76,3.85,3.7301,3.79,28354,0
+CVU.US,D,20230705,000000,3.81,3.895,3.75,3.84,24181,0
+CVU.US,D,20230706,000000,3.88,3.88,3.8,3.82,4406,0
+CVU.US,D,20230707,000000,3.8,3.86,3.8,3.84,5822,0
+CVU.US,D,20230710,000000,3.8,3.82,3.69,3.73,22779,0
+CVU.US,D,20230711,000000,3.79,3.9,3.65,3.81,73905,0
+CVU.US,D,20230712,000000,3.9,3.95,3.8643,3.92,20509,0
+CVU.US,D,20230713,000000,3.95,3.9822,3.8101,3.93,19870,0
+CVU.US,D,20230714,000000,3.99,3.99,3.79,3.8,27549,0
+CVU.US,D,20230717,000000,3.8,3.98,3.7191,3.86,42096,0
+CVU.US,D,20230718,000000,3.93,3.96,3.86,3.94,11052,0
+CVU.US,D,20230719,000000,3.92,3.92,3.8,3.8,10257,0
+CVU.US,D,20230720,000000,3.82,3.82,3.7096,3.74,10077,0
+CVU.US,D,20230721,000000,3.73,3.84,3.73,3.76,7355,0
+CVU.US,D,20230724,000000,3.65,3.805,3.5601,3.74,47973,0
+CVU.US,D,20230725,000000,3.68,3.895,3.68,3.81,25961,0
+CVU.US,D,20230726,000000,3.85,3.92,3.82,3.9,8864,0
+CVU.US,D,20230727,000000,3.94,3.9499,3.78,3.84,13075,0
+CVU.US,D,20230728,000000,3.85,3.978,3.78,3.94,22722,0
+CVU.US,D,20230731,000000,3.99,4.15,3.91,4.1,91551,0
+CVU.US,D,20230801,000000,4.2,4.23,4.12,4.15,39780,0
+CVU.US,D,20230802,000000,4.18,4.18,4.03,4.09,9516,0
+CVU.US,D,20230803,000000,4.1,4.16,4,4.13,19719,0
+CVU.US,D,20230804,000000,4.17,4.175,4.04,4.09,9601,0
+CVU.US,D,20230807,000000,4.1,4.3399,4.1,4.17,64302,0
+CVU.US,D,20230808,000000,4.24,4.255,4.15,4.15,19799,0
+CVU.US,D,20230809,000000,4.16,4.2,3.83,3.87,25234,0
+CVU.US,D,20230810,000000,3.94,4.0571,3.8489,3.91,15921,0
+CVU.US,D,20230811,000000,3.85,3.95,3.85,3.95,19448,0
+CVU.US,D,20230814,000000,3.82,3.87,3.7,3.87,73246,0
+CVU.US,D,20230815,000000,3.85,3.95,3.69,3.84,45323,0
+CVU.US,D,20230816,000000,3.79,3.83,3.665,3.79,33138,0
+CVU.US,D,20230817,000000,3.74,3.9,3.67,3.84,30398,0
+CVU.US,D,20230818,000000,3.78,3.88,3.68,3.69,26565,0
+CVU.US,D,20230821,000000,3.68,3.8,3.68,3.75,27932,0
+CVU.US,D,20230822,000000,3.86,3.9,3.6093,3.69,29136,0
+CVU.US,D,20230823,000000,3.6575,4.06,3.575,3.78,134938,0
+CVU.US,D,20230824,000000,3.8,3.94,3.75,3.79,60501,0
+CVU.US,D,20230825,000000,3.92,3.92,3.51,3.75,48056,0
+CVU.US,D,20230828,000000,3.75,3.93,3.65,3.75,71175,0
+CVU.US,D,20230829,000000,3.74,3.83,3.56,3.69,31796,0
+CVU.US,D,20230830,000000,3.77,3.87,3.57,3.67,29315,0
+CVU.US,D,20230831,000000,3.79,3.79,3.65,3.65,10092,0
+CVU.US,D,20230901,000000,3.605,3.6499,3.51,3.56,28716,0
+CVU.US,D,20230905,000000,3.56,3.58,3.4,3.49,48637,0
+CVU.US,D,20230906,000000,3.49,3.59,3.4,3.4,10104,0
+CVU.US,D,20230907,000000,3.44,3.47,3.4,3.43,10234,0
+CVU.US,D,20230908,000000,3.436,3.44,3.38,3.39,12945,0
+CVU.US,D,20230911,000000,3.38,3.47,3.32,3.32,22619,0
+CVU.US,D,20230912,000000,3.34,3.41,3.24,3.24,21307,0
+CVU.US,D,20230913,000000,3.27,3.39,3.25,3.26,22743,0
+CVU.US,D,20230914,000000,3.28,3.4325,3.28,3.37,18154,0
+CVU.US,D,20230915,000000,3.36,3.36,3.21,3.24,11483,0
+CVU.US,D,20230918,000000,3.24,3.34,3.15,3.28,27239,0
+CVU.US,D,20230919,000000,3.26,3.35,3.24,3.33,10292,0
+CVU.US,D,20230920,000000,3.35,3.4,3.26,3.32,42773,0
+CVU.US,D,20230921,000000,3.26,3.29,3.235,3.27,12157,0
+CVU.US,D,20230922,000000,3.26,3.3821,3.17,3.2196,9498,0
+CVU.US,D,20230925,000000,3.2109,3.29,3.02,3.17,16496,0
+CVU.US,D,20230926,000000,3.2118,3.25,3.15,3.17,5064,0
+CVU.US,D,20230927,000000,3.22,3.25,3.13,3.16,11512,0
+CVU.US,D,20230928,000000,3.16,3.23,3.12,3.19,7519,0
+CVU.US,D,20230929,000000,3.195,3.34,3.195,3.34,16856,0
+CVU.US,D,20231002,000000,3.26,3.32,3.15,3.26,19068,0
+CVU.US,D,20231003,000000,3.25,3.25,3.01,3.01,29873,0
+CVU.US,D,20231004,000000,3,3.15,3,3.05,11236,0
+CVU.US,D,20231005,000000,3.05,3.205,3.025,3.05,16054,0
+CVU.US,D,20231006,000000,3.02,3.1379,2.88,2.92,11956,0
+CVU.US,D,20231009,000000,2.99,3.21,2.97,2.98,67118,0
+CVU.US,D,20231010,000000,2.98,3.1775,2.98,3.01,18191,0
+CVU.US,D,20231011,000000,3.04,3.15,3.04,3.04,18262,0
+CVU.US,D,20231012,000000,3.08,3.2013,3.08,3.12,18386,0
+CVU.US,D,20231013,000000,3.135,3.2376,3.1017,3.2,21692,0
+CVU.US,D,20231016,000000,3.2,3.25,3.1101,3.15,25488,0
+CVU.US,D,20231017,000000,3.1682,3.36,3.15,3.15,15584,0
+CVU.US,D,20231018,000000,3.15,3.3082,3.15,3.15,19535,0
+CVU.US,D,20231019,000000,3.2,3.26,3.095,3.1,19988,0
+CVU.US,D,20231020,000000,3.14,3.26,3.0097,3.0331,12434,0
+CVU.US,D,20231023,000000,3.07,3.25,3.06,3.11,10470,0
+CVU.US,D,20231024,000000,3.09,3.16,3.09,3.1128,5693,0
+CVU.US,D,20231025,000000,3.007,3.15,3,3.03,11374,0
+CVU.US,D,20231026,000000,3.03,3.19,2.975,3.01,26562,0
+CVU.US,D,20231027,000000,3.0101,3.076,2.92,2.97,25786,0
+CVU.US,D,20231030,000000,2.97,3.11,2.8707,2.95,28627,0
+CVU.US,D,20231031,000000,2.95,3.021,2.95,3.021,13932,0
+CVU.US,D,20231101,000000,3.03,3.0485,2.86,2.91,28814,0
+CVU.US,D,20231102,000000,2.9,2.98,2.87,2.95,5608,0
+CVU.US,D,20231103,000000,3,3.105,2.98,2.98,30526,0
+CVU.US,D,20231106,000000,3.05,3.18,3.01,3.05,28353,0
+CVU.US,D,20231107,000000,3.07,3.1899,2.95,3.05,23460,0
+CVU.US,D,20231108,000000,3.05,3.19,3,3.03,29872,0
+CVU.US,D,20231109,000000,3.05,3.05,2.96,2.9804,30139,0
+CVU.US,D,20231110,000000,3.03,3.03,2.9701,3.0201,10323,0
+CVU.US,D,20231113,000000,3.03,3.03,2.9,2.96,44319,0
+CVU.US,D,20231114,000000,2.96,3.065,2.9562,2.99,24225,0
+CVU.US,D,20231115,000000,2.9013,2.91,2.61,2.69,211451,0
+CVU.US,D,20231116,000000,2.64,2.64,2.36,2.46,129056,0
+CVU.US,D,20231117,000000,2.46,2.46,2.2503,2.36,118344,0
+CVU.US,D,20231120,000000,2.36,2.45,2.26,2.3,61566,0
+CVU.US,D,20231121,000000,2.37,2.44,2.28,2.32,100772,0
+CVU.US,D,20231122,000000,2.37,2.37,2.23,2.23,70658,0
+CVU.US,D,20231124,000000,2.29,2.29,2.15,2.15,102991,0
+CVU.US,D,20231127,000000,2.17,2.338,2.17,2.3,121365,0
+CVU.US,D,20231128,000000,2.32,2.3899,2.28,2.33,48318,0
+CVU.US,D,20231129,000000,2.31,2.3848,2.31,2.37,36827,0
+CVU.US,D,20231130,000000,2.3599,2.39,2.3151,2.36,27712,0
+CVU.US,D,20231201,000000,2.35,2.3999,2.33,2.35,19245,0
+CVU.US,D,20231204,000000,2.4,2.47,2.36,2.47,53499,0
+CVU.US,D,20231205,000000,2.46,2.53,2.44,2.53,29992,0
+CVU.US,D,20231206,000000,2.53,2.69,2.46,2.6,44217,0
+CVU.US,D,20231207,000000,2.68,2.72,2.5899,2.64,19684,0
+CVU.US,D,20231208,000000,2.67,2.68,2.6101,2.64,9944,0
+CVU.US,D,20231211,000000,2.62,2.63,2.5118,2.56,26475,0
+CVU.US,D,20231212,000000,2.55,2.57,2.5088,2.53,37136,0
+CVU.US,D,20231213,000000,2.5,2.62,2.5,2.6,14093,0
+CVU.US,D,20231214,000000,2.57,2.6693,2.5601,2.6,58265,0
+CVU.US,D,20231215,000000,2.59,2.64,2.5009,2.51,31929,0
+CVU.US,D,20231218,000000,2.5,2.6399,2.44,2.51,63272,0
+CVU.US,D,20231219,000000,2.54,2.582,2.26,2.57,52582,0
+CVU.US,D,20231220,000000,2.52,2.5767,2.47,2.52,14854,0
+CVU.US,D,20231221,000000,2.57,2.64,2.56,2.56,19035,0
+CVU.US,D,20231222,000000,2.58,2.59,2.515,2.59,15761,0
+CVU.US,D,20231226,000000,2.57,2.66,2.57,2.62,16758,0
+CVU.US,D,20231227,000000,2.62,2.79,2.62,2.71,29225,0
+CVU.US,D,20231228,000000,2.664,2.8,2.664,2.75,25284,0
+CVU.US,D,20231229,000000,2.73,2.7857,2.67,2.73,38159,0
+CVU.US,D,20240102,000000,2.83,2.83,2.75,2.78,22176,0
+CVU.US,D,20240103,000000,2.78,2.9087,2.72,2.77,33671,0
+CVU.US,D,20240104,000000,2.79,2.79,2.7,2.76,19437,0
+CVU.US,D,20240105,000000,2.75,2.79,2.65,2.65,20199,0
+CVU.US,D,20240108,000000,2.67,2.7028,2.6,2.6,17291,0
+CVU.US,D,20240109,000000,2.63,2.67,2.56,2.64,26140,0
+CVU.US,D,20240110,000000,2.68,2.68,2.58,2.585,13401,0
+CVU.US,D,20240111,000000,2.59,2.63,2.43,2.43,29818,0
+CVU.US,D,20240112,000000,2.5,2.5099,2.45,2.45,13878,0
+CVU.US,D,20240116,000000,2.46,2.5,2.35,2.41,27662,0
+CVU.US,D,20240117,000000,2.4,2.44,2.375,2.39,16195,0
+CVU.US,D,20240118,000000,2.39,2.5286,2.37,2.52,32050,0
+CVU.US,D,20240119,000000,2.5047,2.5601,2.48,2.535,32382,0
+CVU.US,D,20240122,000000,2.57,2.6699,2.51,2.59,353295,0
+CVU.US,D,20240123,000000,2.63,2.8,2.62,2.66,72711,0
+CVU.US,D,20240124,000000,2.71,2.7985,2.6,2.65,42721,0
+CVU.US,D,20240125,000000,2.63,2.792,2.63,2.75,50797,0
+CVU.US,D,20240126,000000,2.75,2.9,2.72,2.7566,46237,0
+CVU.US,D,20240129,000000,2.79,2.79,2.68,2.75,40090,0
+CVU.US,D,20240130,000000,2.7,2.75,2.65,2.7,28828,0
+CVU.US,D,20240131,000000,2.66,2.7899,2.66,2.7,28965,0
+CVU.US,D,20240201,000000,2.69,2.74,2.69,2.735,14660,0
+CVU.US,D,20240202,000000,2.7294,2.8,2.7001,2.78,44281,0
+CVU.US,D,20240205,000000,2.74,2.7501,2.71,2.72,23378,0
+CVU.US,D,20240206,000000,2.75,2.89,2.72,2.82,74292,0
+CVU.US,D,20240207,000000,2.81,2.8371,2.763,2.8,26845,0
+CVU.US,D,20240208,000000,2.84,2.8551,2.7901,2.82,15552,0
+CVU.US,D,20240209,000000,2.84,2.85,2.77,2.8,33709,0
+CVU.US,D,20240212,000000,2.79,2.84,2.79,2.8,28383,0
+CVU.US,D,20240213,000000,2.75,2.83,2.7201,2.75,26610,0
+CVU.US,D,20240214,000000,2.72,2.816,2.676,2.75,42640,0
+CVU.US,D,20240215,000000,2.74,2.74,2.62,2.66,35653,0
+CVU.US,D,20240216,000000,2.6653,2.67,2.5701,2.6,13762,0
+CVU.US,D,20240220,000000,2.35,2.74,2.35,2.6,30539,0
+CVU.US,D,20240221,000000,2.65,2.7399,2.5785,2.601,16310,0
+CVU.US,D,20240222,000000,2.63,2.6657,2.58,2.63,17151,0
+CVU.US,D,20240223,000000,2.5581,2.64,2.5581,2.63,5294,0
+CVU.US,D,20240226,000000,2.61,2.6331,2.57,2.63,18912,0
+CVU.US,D,20240227,000000,2.64,2.64,2.5003,2.57,46163,0
+CVU.US,D,20240228,000000,2.57,2.58,2.55,2.5785,10103,0
+CVU.US,D,20240229,000000,2.55,2.6077,2.53,2.54,21469,0
+CVU.US,D,20240301,000000,2.54,2.57,2.5229,2.53,33653,0
+CVU.US,D,20240304,000000,2.52,2.55,2.51,2.51,25300,0
+CVU.US,D,20240305,000000,2.53,2.54,2.475,2.52,9023,0
+CVU.US,D,20240306,000000,2.75,2.75,2.55,2.62,31138,0
+CVU.US,D,20240307,000000,2.61,2.635,2.525,2.54,27870,0
+CVU.US,D,20240308,000000,2.56,2.56,2.48,2.49,10646,0
+CVU.US,D,20240311,000000,2.52,2.58,2.51,2.52,11624,0
+CVU.US,D,20240312,000000,2.51,2.51,2.42,2.43,18856,0
+CVU.US,D,20240313,000000,2.45,2.505,2.45,2.46,6272,0
+CVU.US,D,20240314,000000,2.48,2.5,2.45,2.5,6864,0
+CVU.US,D,20240315,000000,2.52,2.578,2.49,2.54,17145,0
+CVU.US,D,20240318,000000,2.547,2.55,2.41,2.51,45444,0
+CVU.US,D,20240319,000000,2.47,2.56,2.47,2.5,12035,0
+CVU.US,D,20240320,000000,2.53,2.53,2.49,2.5,12650,0
+CVU.US,D,20240321,000000,2.49,2.49,2.36,2.39,68877,0
+CVU.US,D,20240322,000000,2.37,2.37,2.28,2.33,37460,0
+CVU.US,D,20240325,000000,2.31,2.49,2.3001,2.36,24707,0
+CVU.US,D,20240326,000000,2.35,2.36,2.25,2.27,48059,0
+CVU.US,D,20240327,000000,2.3,2.34,2.27,2.29,26907,0
+CVU.US,D,20240328,000000,2.29,2.375,2.23,2.34,43154,0
+CVU.US,D,20240401,000000,2.34,2.43,2.32,2.38,34397,0
+CVU.US,D,20240402,000000,2.335,2.335,2.3,2.33,15251,0
+CVU.US,D,20240403,000000,2.21,2.37,2.21,2.35,48530,0
+CVU.US,D,20240404,000000,2.35,2.39,2.3499,2.38,11087,0
+CVU.US,D,20240405,000000,2.35,2.37,2.32,2.33,4983,0
+CVU.US,D,20240408,000000,2.4,2.89,2.4,2.56,911934,0
+CVU.US,D,20240409,000000,2.59,2.72,2.5,2.595,108786,0
+CVU.US,D,20240410,000000,2.6,2.88,2.6,2.76,279512,0
+CVU.US,D,20240411,000000,2.8,2.935,2.68,2.7901,95162,0
+CVU.US,D,20240412,000000,2.76,2.9199,2.76,2.845,65890,0
+CVU.US,D,20240415,000000,2.88,2.92,2.67,2.71,113121,0
+CVU.US,D,20240416,000000,2.65,2.85,2.65,2.71,56087,0
+CVU.US,D,20240417,000000,2.7204,2.7601,2.66,2.67,50673,0
+CVU.US,D,20240418,000000,2.73,2.7572,2.64,2.7,30935,0
+CVU.US,D,20240419,000000,2.66,2.705,2.53,2.6,33601,0
+CVU.US,D,20240422,000000,2.64,2.8926,2.6,2.72,151864,0
+CVU.US,D,20240423,000000,2.72,2.7796,2.65,2.67,53655,0
+CVU.US,D,20240424,000000,2.67,2.75,2.67,2.73,64061,0
+CVU.US,D,20240425,000000,2.7,2.74,2.67,2.71,22862,0
+CVU.US,D,20240426,000000,2.7,2.72,2.64,2.65,50331,0
+CVU.US,D,20240429,000000,2.69,2.8,2.68,2.75,101367,0
+CVU.US,D,20240430,000000,2.7164,2.7302,2.63,2.64,28401,0
+CVU.US,D,20240501,000000,2.62,2.71,2.6,2.6,28140,0
+CVU.US,D,20240502,000000,2.64,2.67,2.54,2.57,39249,0
+CVU.US,D,20240503,000000,2.55,2.6631,2.52,2.53,54819,0
+CVU.US,D,20240506,000000,2.53,2.7096,2.52,2.65,148218,0
+CVU.US,D,20240507,000000,2.69,2.72,2.63,2.63,16153,0
+CVU.US,D,20240508,000000,2.68,2.6884,2.62,2.62,24192,0
+CVU.US,D,20240509,000000,2.69,2.71,2.59,2.65,66109,0
+CVU.US,D,20240510,000000,2.655,2.73,2.6301,2.71,24393,0
+CVU.US,D,20240513,000000,2.79,2.805,2.72,2.72,39027,0
+CVU.US,D,20240514,000000,2.73,2.8,2.67,2.74,38883,0
+CVU.US,D,20240515,000000,2.77,2.88,2.77,2.85,83371,0
+CVU.US,D,20240516,000000,2.77,2.77,2.4177,2.68,149020,0
+CVU.US,D,20240517,000000,2.62,2.65,2.43,2.57,63203,0
+CVU.US,D,20240520,000000,2.51,2.52,2.43,2.46,139928,0
+CVU.US,D,20240521,000000,2.44,2.46,2.3591,2.42,63237,0
+CVU.US,D,20240522,000000,2.4399,2.4899,2.39,2.4,21072,0
+CVU.US,D,20240523,000000,2.4058,2.45,2.33,2.36,54529,0
+CVU.US,D,20240524,000000,2.34,2.37,2.31,2.33,25435,0
+CVU.US,D,20240528,000000,2.36,2.3841,2.29,2.35,66349,0
+CVU.US,D,20240529,000000,2.28,2.3337,2.27,2.3,83724,0
+CVU.US,D,20240530,000000,2.3,2.388,2.3,2.31,24179,0
+CVU.US,D,20240531,000000,2.34,2.3599,2.3,2.34,24913,0
+CVU.US,D,20240603,000000,2.36,2.385,2.32,2.35,18069,0
+CVU.US,D,20240604,000000,2.315,2.33,2.27,2.315,32496,0
+CVU.US,D,20240605,000000,2.3297,2.34,2.3,2.32,10241,0
+CVU.US,D,20240606,000000,2.3467,2.3848,2.29,2.29,30820,0
+CVU.US,D,20240607,000000,2.3,2.33,2.3,2.315,9333,0
+CVU.US,D,20240610,000000,2.32,2.33,2.3,2.31,11728,0
+CVU.US,D,20240611,000000,2.34,2.3911,2.27,2.35,8158,0
+CVU.US,D,20240612,000000,2.37,2.4844,2.3201,2.3345,10394,0
+CVU.US,D,20240613,000000,2.33,2.34,2.31,2.34,7438,0
+CVU.US,D,20240614,000000,2.39,2.4,2.3,2.31,4154,0
+CVU.US,D,20240617,000000,2.39,2.39,2.3,2.3,22870,0
+CVU.US,D,20240618,000000,2.3,2.315,2.27,2.31,12782,0
+CVU.US,D,20240620,000000,2.28,2.31,2.28,2.31,13307,0
+CVU.US,D,20240621,000000,2.32,2.35,2.3,2.35,16482,0
+CVU.US,D,20240624,000000,2.22,2.3788,2.22,2.3,23929,0
+CVU.US,D,20240625,000000,2.37,2.37,2.25,2.33,31733,0
+CVU.US,D,20240626,000000,2.3,2.35,2.27,2.3,6837,0
+CVU.US,D,20240627,000000,2.34,2.37,2.3,2.37,11247,0
+CVU.US,D,20240628,000000,2.38,2.48,2.3715,2.47,11961,0
+CVU.US,D,20240701,000000,2.49,2.49,2.35,2.35,20207,0
+CVU.US,D,20240702,000000,2.34,2.43,2.21,2.22,47537,0
+CVU.US,D,20240703,000000,2.25,2.29,2.16,2.21,42695,0
+CVU.US,D,20240705,000000,2.3067,2.3067,2.25,2.25,7243,0
+CVU.US,D,20240708,000000,2.24,2.3101,2.2,2.23,14100,0
+CVU.US,D,20240709,000000,2.25,2.3237,2.23,2.25,7216,0
+CVU.US,D,20240710,000000,2.2195,2.31,2.2195,2.27,9998,0
+CVU.US,D,20240711,000000,2.51,2.51,2.31,2.31,11265,0
+CVU.US,D,20240712,000000,2.34,2.3887,2.32,2.36,11126,0
+CVU.US,D,20240715,000000,2.35,2.44,2.32,2.33,9703,0
+CVU.US,D,20240716,000000,2.3852,2.41,2.34,2.37,27376,0
+CVU.US,D,20240717,000000,2.35,2.41,2.3306,2.41,20936,0
+CVU.US,D,20240718,000000,2.3926,2.3926,2.36,2.36,8545,0
+CVU.US,D,20240719,000000,2.36,2.38,2.35,2.35,16354,0
+CVU.US,D,20240722,000000,2.35,2.38,2.35,2.35,5185,0
+CVU.US,D,20240723,000000,2.3713,2.43,2.3713,2.43,9392,0
+CVU.US,D,20240724,000000,2.39,2.3914,2.38,2.3914,4812,0
+CVU.US,D,20240725,000000,2.39,2.45,2.39,2.4,29848,0
+CVU.US,D,20240726,000000,2.4101,2.49,2.39,2.43,8239,0
+CVU.US,D,20240729,000000,2.43,2.43,2.4107,2.43,18425,0
+CVU.US,D,20240730,000000,2.34,2.47,2.3201,2.47,30319,0
+CVU.US,D,20240731,000000,2.44,2.47,2.41,2.45,36212,0
+CVU.US,D,20240801,000000,2.4598,2.47,2.42,2.45,21127,0
+CVU.US,D,20240802,000000,2.45,2.47,2.39,2.39,17180,0
+CVU.US,D,20240805,000000,2.33,2.44,2.3,2.44,21411,0
+CVU.US,D,20240806,000000,2.45,2.61,2.32,2.435,16527,0
+CVU.US,D,20240807,000000,2.32,2.3797,2.29,2.32,11046,0
+CVU.US,D,20240808,000000,2.44,2.44,2.28,2.31,28838,0
+CVU.US,D,20240809,000000,2.3,2.3044,2.25,2.3,27254,0
+CVU.US,D,20240812,000000,2.31,2.32,2.23,2.28,21923,0
+CVU.US,D,20240813,000000,2.25,2.3273,2.23,2.32,85089,0
+CVU.US,D,20240814,000000,2.65,2.7,2.53,2.61,329459,0
+CVU.US,D,20240815,000000,2.66,2.66,2.57,2.65,110647,0
+CVU.US,D,20240816,000000,2.6,2.6799,2.56,2.62,66624,0
+CVU.US,D,20240819,000000,2.61,2.7,2.58,2.65,59717,0
+CVU.US,D,20240820,000000,2.62,2.63,2.4785,2.59,25127,0
+CVU.US,D,20240821,000000,2.615,2.63,2.594,2.6,20212,0
+CVU.US,D,20240822,000000,2.7,2.7,2.62,2.7,29165,0
+CVU.US,D,20240823,000000,2.69,2.84,2.69,2.8,70196,0
+CVU.US,D,20240826,000000,2.8,2.91,2.8,2.89,120188,0
+CVU.US,D,20240827,000000,2.9,3.09,2.8999,3.05,101980,0
+CVU.US,D,20240828,000000,3.07,3.0999,2.9706,3.03,35078,0
+CVU.US,D,20240829,000000,3.04,3.11,2.96,3.05,142832,0
+CVU.US,D,20240830,000000,2.98,3,2.87,3,65528,0
+CVU.US,D,20240903,000000,2.93,3.01,2.87,2.95,20126,0
+CVU.US,D,20240904,000000,2.97,3.03,2.914,2.96,115381,0
+CVU.US,D,20240905,000000,2.8901,3.03,2.8901,3.03,10666,0
+CVU.US,D,20240906,000000,3.0243,3.025,2.9099,2.93,15792,0
+CVU.US,D,20240909,000000,2.96,2.9893,2.88,2.95,19472,0
+CVU.US,D,20240910,000000,2.92,2.95,2.87,2.92,28035,0
+CVU.US,D,20240911,000000,2.9,2.91,2.7958,2.86,27278,0
+CVU.US,D,20240912,000000,2.88,2.97,2.85,2.9,44005,0
+CVU.US,D,20240913,000000,2.95,3,2.9,2.94,63812,0
+CVU.US,D,20240916,000000,2.94,3.09,2.94,3.09,38583,0
+CVU.US,D,20240917,000000,3.09,3.15,3.0584,3.1,24697,0
+CVU.US,D,20240918,000000,3.12,3.4,3.12,3.23,88192,0
+CVU.US,D,20240919,000000,3.33,3.43,3.31,3.42,38124,0
+CVU.US,D,20240920,000000,3.42,3.5,3.31,3.41,68335,0
+CVU.US,D,20240923,000000,3.41,3.485,3.22,3.36,33050,0
+CVU.US,D,20240924,000000,3.31,3.4486,3.2301,3.4,27940,0
+CVU.US,D,20240925,000000,3.39,3.4,3.2908,3.3,24571,0
+CVU.US,D,20240926,000000,3.355,3.4,3.31,3.39,17176,0
+CVU.US,D,20240927,000000,3.42,3.462,3.37,3.39,54126,0
+CVU.US,D,20240930,000000,3.42,3.5394,3.39,3.44,22358,0
+CVU.US,D,20241001,000000,3.46,3.5005,3.405,3.42,26514,0
+CVU.US,D,20241002,000000,3.4,3.4107,3.3,3.3,7414,0
+CVU.US,D,20241003,000000,3.32,3.41,3.3,3.37,45892,0
+CVU.US,D,20241004,000000,3.425,3.44,3.34,3.402,24038,0
+CVU.US,D,20241007,000000,3.41,3.45,3.335,3.45,19676,0
+CVU.US,D,20241008,000000,3.47,3.55,3.46,3.47,74695,0
+CVU.US,D,20241009,000000,3.4101,3.46,3.41,3.43,13517,0
+CVU.US,D,20241010,000000,3.43,3.4348,3.3101,3.33,18876,0
+CVU.US,D,20241011,000000,3.32,3.3999,3.31,3.33,16141,0
+CVU.US,D,20241014,000000,3.37,3.3991,3.26,3.28,17228,0
+CVU.US,D,20241015,000000,3.2863,3.35,3,3.16,42642,0
+CVU.US,D,20241016,000000,3.2,3.2112,3.05,3.11,40270,0
+CVU.US,D,20241017,000000,3.11,3.17,3.11,3.16,22669,0
+CVU.US,D,20241018,000000,3.18,3.3,3.18,3.25,50036,0
+CVU.US,D,20241021,000000,3.25,3.26,3.17,3.17,22693,0
+CVU.US,D,20241022,000000,3.19,3.25,3.17,3.215,28282,0
+CVU.US,D,20241023,000000,3.24,3.38,3.21,3.36,21391,0
+CVU.US,D,20241024,000000,3.39,3.4299,3.2505,3.42,12751,0
+CVU.US,D,20241025,000000,3.39,3.43,3.29,3.3,10217,0
+CVU.US,D,20241028,000000,3.37,3.45,3.31,3.45,56524,0
+CVU.US,D,20241029,000000,3.35,3.3711,3.26,3.3,34963,0
+CVU.US,D,20241030,000000,3.35,3.39,3.2,3.34,12791,0
+CVU.US,D,20241031,000000,3.38,3.41,3.27,3.33,22985,0
+CVU.US,D,20241101,000000,3.4,3.41,3.28,3.29,8532,0
+CVU.US,D,20241104,000000,3.25,3.4682,3.25,3.37,26477,0
+CVU.US,D,20241105,000000,3.34,3.46,3.34,3.39,10933,0
+CVU.US,D,20241106,000000,3.5,3.5,3.3661,3.43,19307,0
+CVU.US,D,20241107,000000,3.45,3.4999,3.33,3.43,14109,0
+CVU.US,D,20241108,000000,3.43,3.455,3.33,3.36,33457,0
+CVU.US,D,20241111,000000,3.47,3.47,3.32,3.33,29980,0
+CVU.US,D,20241112,000000,3.33,3.3899,3.31,3.38,14131,0
+CVU.US,D,20241113,000000,3.33,3.4,3.31,3.31,22685,0
+CVU.US,D,20241114,000000,3.13,3.18,2.85,2.93,169211,0
+CVU.US,D,20241115,000000,2.88,3.06,2.88,2.95,30071,0
+CVU.US,D,20241118,000000,3.25,3.3,2.96,3.16,81443,0
+CVU.US,D,20241119,000000,3.23,3.76,3.2016,3.65,103197,0
+CVU.US,D,20241120,000000,3.83,3.84,3.5786,3.64,48418,0
+CVU.US,D,20241121,000000,3.6972,3.77,3.58,3.61,34732,0
+CVU.US,D,20241122,000000,3.68,3.845,3.59,3.74,39289,0
+CVU.US,D,20241125,000000,3.865,4.06,3.745,3.78,75461,0
+CVU.US,D,20241126,000000,3.8057,3.85,3.715,3.84,27493,0
+CVU.US,D,20241127,000000,3.79,3.985,3.79,3.81,40273,0
+CVU.US,D,20241129,000000,3.792,3.88,3.62,3.81,25804,0
+CVU.US,D,20241202,000000,3.7724,3.79,3.73,3.73,21536,0
+CVU.US,D,20241203,000000,3.7804,3.792,3.6901,3.77,22258,0
+CVU.US,D,20241204,000000,3.7805,3.79,3.65,3.685,18474,0
+CVU.US,D,20241205,000000,3.66,3.675,3.54,3.54,27386,0
+CVU.US,D,20241206,000000,3.595,3.6638,3.53,3.53,24434,0
+CVU.US,D,20241209,000000,3.54,3.6788,3.53,3.63,36639,0
+CVU.US,D,20241210,000000,3.63,3.71,3.58,3.63,48810,0
+CVU.US,D,20241211,000000,3.77,3.94,3.71,3.84,107812,0
+CVU.US,D,20241212,000000,3.895,3.9247,3.66,3.71,30012,0
+CVU.US,D,20241213,000000,3.71,3.89,3.6,3.71,29252,0
+CVU.US,D,20241216,000000,3.9116,3.9155,3.73,3.87,26843,0
+CVU.US,D,20241217,000000,3.9,4,3.82,3.95,80679,0
+CVU.US,D,20241218,000000,4.05,4.07,3.78,3.78,32860,0
+CVU.US,D,20241219,000000,3.8,3.95,3.8,3.85,20914,0
+CVU.US,D,20241220,000000,3.88,3.9477,3.73,3.87,23190,0
+CVU.US,D,20241223,000000,3.825,3.86,3.79,3.86,15798,0
+CVU.US,D,20241224,000000,3.862,3.91,3.8,3.85,9821,0
+CVU.US,D,20241226,000000,3.9304,3.95,3.88,3.91,9306,0
+CVU.US,D,20241227,000000,3.97,4.15,3.85,3.93,52727,0
+CVU.US,D,20241230,000000,4.05,4.078,3.95,4.07,55520,0
+CVU.US,D,20241231,000000,4.03,4.08,3.98,4.05,28138,0
+CVU.US,D,20250102,000000,4.0399,4.3478,4.0399,4.31,123387,0
+CVU.US,D,20250103,000000,4.46,4.56,4.19,4.31,73307,0
+CVU.US,D,20250106,000000,4.72,4.78,4.49,4.65,209434,0
+CVU.US,D,20250107,000000,4.65,4.7,4.45,4.62,73645,0
+CVU.US,D,20250108,000000,4.6143,4.66,4.3,4.54,71667,0
+CVU.US,D,20250110,000000,4.54,4.54,4.2,4.29,47857,0
+CVU.US,D,20250113,000000,4.26,5.24,4.21,4.99,249631,0
+CVU.US,D,20250114,000000,5.1,5.1,4.61,4.94,116715,0
+CVU.US,D,20250115,000000,4.9889,4.9889,4.48,4.67,83989,0
+CVU.US,D,20250116,000000,4.601,4.9199,4.5707,4.81,26444,0
+CVU.US,D,20250117,000000,4.9435,5.09,4.87,4.99,80352,0
+CVU.US,D,20250121,000000,5.04,5.2,4.8581,5.1,142376,0
+CVU.US,D,20250122,000000,5.19,5.3,4.9093,5.2,117545,0
+CVU.US,D,20250123,000000,5.212,5.49,5.162,5.44,162554,0
+CVU.US,D,20250124,000000,5.69,5.85,5.42,5.67,248225,0
+CVU.US,D,20250127,000000,5.54,5.7437,5.5,5.6,145892,0
+CVU.US,D,20250128,000000,5.6999,5.7,5.4,5.46,127636,0
+CVU.US,D,20250129,000000,5.45,5.55,5.35,5.43,82961,0
+CVU.US,D,20250130,000000,5.5,5.555,5.0117,5.12,99514,0
+CVU.US,D,20250131,000000,5.07,5.2982,4.78,4.8,192472,0
+CVU.US,D,20250203,000000,4.7,5.05,4.6212,4.92,112679,0
+CVU.US,D,20250204,000000,4.9571,5.0485,4.75,4.81,47589,0
+CVU.US,D,20250205,000000,4.85,4.97,4.66,4.71,93553,0
+CVU.US,D,20250206,000000,4.8,4.8783,4.37,4.53,85491,0
+CVU.US,D,20250207,000000,4.65,4.6909,4.46,4.46,67974,0
+CVU.US,D,20250210,000000,4.6,4.9,4.4866,4.77,92019,0
+CVU.US,D,20250211,000000,4.67,5.02,4.6092,4.85,65332,0
+CVU.US,D,20250212,000000,4.9,4.9299,4.63,4.63,41586,0
+CVU.US,D,20250213,000000,4.625,4.66,4.4761,4.5,37548,0
+CVU.US,D,20250214,000000,4.5342,4.5342,4.38,4.42,54551,0
+CVU.US,D,20250218,000000,4.47,4.5356,4,4.25,176523,0
+CVU.US,D,20250219,000000,4.3296,4.3296,4.0401,4.19,61939,0
+CVU.US,D,20250220,000000,4.15,4.2832,4.01,4.03,53128,0
+CVU.US,D,20250221,000000,4.095,4.095,3.91,3.95,51611,0
+CVU.US,D,20250224,000000,3.92,3.94,3.56,3.79,128175,0
+CVU.US,D,20250225,000000,3.78,3.92,3.71,3.82,24436,0
+CVU.US,D,20250226,000000,3.8,3.9088,3.7508,3.85,22636,0
+CVU.US,D,20250227,000000,3.77,3.87,3.64,3.75,22812,0
+CVU.US,D,20250228,000000,3.91,3.91,3.63,3.76,36485,0
+CVU.US,D,20250303,000000,3.79,3.8186,3.545,3.6,49465,0
+CVU.US,D,20250304,000000,3.6,3.7119,3.3901,3.49,51959,0
+CVU.US,D,20250305,000000,3.573,3.6,3.399,3.58,38054,0
+CVU.US,D,20250306,000000,3.5537,3.59,3.48,3.59,40808,0
+CVU.US,D,20250307,000000,3.55,3.7252,3.55,3.65,52447,0
+CVU.US,D,20250310,000000,3.5177,3.585,3.4,3.45,22940,0
+CVU.US,D,20250311,000000,3.33,3.54,3.3,3.41,63174,0
+CVU.US,D,20250312,000000,3.42,3.545,3.3,3.48,58295,0
+CVU.US,D,20250313,000000,3.63,3.63,3.05,3.19,108264,0
+CVU.US,D,20250314,000000,3.322,3.4,3.25,3.4,28835,0
+CVU.US,D,20250317,000000,3.39,3.6192,3.37,3.53,50542,0
+CVU.US,D,20250318,000000,3.4,3.61,3.4,3.45,12319,0
+CVU.US,D,20250319,000000,3.48,3.76,3.48,3.73,32205,0
+CVU.US,D,20250320,000000,3.7,3.73,3.61,3.62,19184,0
+CVU.US,D,20250321,000000,3.675,3.75,3.6056,3.61,20102,0
+CVU.US,D,20250324,000000,3.665,3.665,3.6,3.62,23196,0
+CVU.US,D,20250325,000000,3.698,3.71,3.54,3.55,30481,0
+CVU.US,D,20250326,000000,3.5,3.57,3.4,3.43,34054,0
+CVU.US,D,20250327,000000,3.4,3.5,3.37,3.46,25349,0
+CVU.US,D,20250328,000000,3.5476,3.5476,3.18,3.37,48935,0
+CVU.US,D,20250331,000000,3.25,3.47,3.13,3.47,57598,0
+CVU.US,D,20250401,000000,3.5,3.61,3.43,3.49,45887,0
+CVU.US,D,20250402,000000,3.4301,3.57,3.4239,3.46,44249,0
+CVU.US,D,20250403,000000,3.33,3.55,3.3,3.42,29977,0
+CVU.US,D,20250404,000000,3.33,3.34,3.2,3.22,32988,0
+CVU.US,D,20250407,000000,3.15,3.33,3.05,3.2,108249,0
+CVU.US,D,20250408,000000,3.195,3.44,3.15,3.25,80344,0
+CVU.US,D,20250409,000000,3.21,3.59,3.0501,3.52,38457,0
+CVU.US,D,20250410,000000,3.36,3.55,3.1,3.46,19898,0
+CVU.US,D,20250411,000000,3.3828,3.53,3.36,3.505,12933,0
+CVU.US,D,20250414,000000,3.51,3.5401,3.4588,3.5,21952,0
+CVU.US,D,20250415,000000,3.35,3.56,3.33,3.35,38356,0
+CVU.US,D,20250416,000000,3.26,3.46,3.26,3.4,18384,0
+CVU.US,D,20250417,000000,3.41,3.45,3.38,3.4,16801,0
+CVU.US,D,20250421,000000,3.35,3.51,3.22,3.25,25825,0
+CVU.US,D,20250422,000000,3.26,3.3829,3.26,3.32,27220,0
+CVU.US,D,20250423,000000,3.29,3.48,3.28,3.38,23778,0
+CVU.US,D,20250424,000000,3.34,3.47,3.3,3.35,36806,0
+CVU.US,D,20250425,000000,3.21,3.3371,3.18,3.31,34743,0
+CVU.US,D,20250428,000000,3.31,3.35,3.26,3.31,25231,0
+CVU.US,D,20250429,000000,3.28,3.42,3.16,3.3,62580,0
+CVU.US,D,20250430,000000,3.25,3.26,3.15,3.22,52716,0
+CVU.US,D,20250501,000000,3.21,3.4,3.21,3.26,22751,0
+CVU.US,D,20250502,000000,3.26,3.49,3.25,3.45,8784,0
+CVU.US,D,20250505,000000,3.524,3.524,3.38,3.38,11269,0
+CVU.US,D,20250506,000000,3.36,3.55,3.36,3.38,7838,0
+CVU.US,D,20250507,000000,3.415,3.44,3.34,3.34,22363,0
+CVU.US,D,20250508,000000,3.35,3.5778,3.35,3.42,11088,0
+CVU.US,D,20250509,000000,3.52,3.6377,3.39,3.47,15310,0
+CVU.US,D,20250512,000000,3.64,3.65,3.4765,3.62,36453,0
+CVU.US,D,20250513,000000,3.62,3.62,3.5,3.55,27008,0
+CVU.US,D,20250514,000000,3.5,3.6,3.5,3.5,18363,0
+CVU.US,D,20250515,000000,3.595,3.595,3.36,3.46,89055,0
+CVU.US,D,20250516,000000,3.32,3.32,2.7801,3.25,218717,0
+CVU.US,D,20250519,000000,3.11,3.19,3.01,3.04,34858,0
+CVU.US,D,20250520,000000,3.015,3.24,2.92,2.97,182961,0
+CVU.US,D,20250521,000000,3,3.0639,2.89,2.89,99455,0
+CVU.US,D,20250522,000000,2.931,3.1,2.85,3.07,85469,0
+CVU.US,D,20250523,000000,3.0415,3.09,3.0068,3.08,12274,0
+CVU.US,D,20250527,000000,3.03,3.08,3,3,34617,0
+CVU.US,D,20250528,000000,3.05,3.08,2.95,3.01,12403,0
+CVU.US,D,20250529,000000,3.0011,3.0249,2.8776,2.91,24683,0
+CVU.US,D,20250530,000000,2.91,3.03,2.86,3.01,30400,0
+CVU.US,D,20250602,000000,2.9608,3.05,2.87,3.01,39853,0
+CVU.US,D,20250603,000000,2.99,3.02,2.95,2.95,21467,0
+CVU.US,D,20250604,000000,2.95,3.01,2.93,3,28893,0
+CVU.US,D,20250605,000000,3.0025,3.0399,2.94,3,19924,0
+CVU.US,D,20250606,000000,3.008,3.05,2.92,2.97,36009,0
+CVU.US,D,20250609,000000,3,3.02,2.95,2.95,12872,0
+CVU.US,D,20250610,000000,2.95,2.98,2.9142,2.92,27853,0
+CVU.US,D,20250611,000000,2.9932,2.9932,2.83,2.88,39364,0
+CVU.US,D,20250612,000000,2.86,2.9,2.85,2.89,34867,0
+CVU.US,D,20250613,000000,2.91,2.98,2.85,2.92,31225,0
+CVU.US,D,20250616,000000,2.97,3.05,2.94,3.05,71925,0
+CVU.US,D,20250617,000000,3.1,3.25,3.02,3.08,57409,0
+CVU.US,D,20250618,000000,3.175,3.2487,3.065,3.11,22980,0
+CVU.US,D,20250620,000000,3.23,3.23,3.08,3.1,18979,0
+CVU.US,D,20250623,000000,3.2,3.2089,3.1145,3.12,19542,0
+CVU.US,D,20250624,000000,3.16,3.2299,2.99,3.04,63132,0
+CVU.US,D,20250625,000000,3.07,3.2152,3.01,3.16,17819,0
+CVU.US,D,20250626,000000,3.1028,3.53,3.0502,3.5,66709,0
+CVU.US,D,20250627,000000,3.43,3.52,3.25,3.42,44772,0
+CVU.US,D,20250630,000000,3.42,3.5,3.35,3.5,52299,0
+CVU.US,D,20250701,000000,3.41,3.48,3.35,3.39,22237,0
+CVU.US,D,20250702,000000,3.313,3.4,3.26,3.27,18271,0
+CVU.US,D,20250703,000000,3.28,3.4579,3.2501,3.35,19364,0
+CVU.US,D,20250707,000000,3.42,3.42,3.27,3.31,12158,0
+CVU.US,D,20250708,000000,3.37,3.39,3.29,3.29,12833,0
+CVU.US,D,20250709,000000,3.29,3.3374,3.26,3.31,29743,0
+CVU.US,D,20250710,000000,3.3785,3.49,3.33,3.44,38981,0
+CVU.US,D,20250711,000000,3.44,3.4677,3.36,3.39,4543,0
+CVU.US,D,20250714,000000,3.3973,3.5,3.38,3.49,28992,0
+CVU.US,D,20250715,000000,3.49,3.49,3.45,3.45,10724,0
+CVU.US,D,20250716,000000,3.51,3.55,3.3901,3.49,17418,0
+CVU.US,D,20250717,000000,3.51,3.62,3.51,3.51,29178,0
+CVU.US,D,20250718,000000,3.54,3.57,3.48,3.5276,17927,0
+CVU.US,D,20250721,000000,3.52,3.56,3.51,3.51,35286,0
+CVU.US,D,20250722,000000,3.51,3.54,3.51,3.51,22482,0
+CVU.US,D,20250723,000000,3.51,3.5196,3.27,3.44,27297,0
+CVU.US,D,20250724,000000,3.4444,3.4799,3.3,3.4,20058,0
+CVU.US,D,20250725,000000,3.38,3.43,3.305,3.43,13077,0
+CVU.US,D,20250728,000000,3.36,3.45,3.33,3.34,13666,0
+CVU.US,D,20250729,000000,3.3401,3.4,3.3,3.4,8094,0
+CVU.US,D,20250730,000000,3.3208,3.41,3.31,3.41,8234,0
+CVU.US,D,20250731,000000,3.481,3.481,3.36,3.42,13531,0
+CVU.US,D,20250801,000000,3.415,3.4958,3.33,3.35,7687,0
+CVU.US,D,20250804,000000,3.4883,3.49,3.33,3.44,14836,0
+CVU.US,D,20250805,000000,3.52,3.52,3.3372,3.37,37179,0
+CVU.US,D,20250806,000000,3.4594,3.4594,3.37,3.42,15056,0
+CVU.US,D,20250807,000000,3.4335,3.44,3.26,3.27,31480,0
+CVU.US,D,20250808,000000,3.3274,3.365,3.2201,3.23,32598,0
+CVU.US,D,20250811,000000,3.22,3.25,2.915,3.1,147394,0
+CVU.US,D,20250812,000000,3.1045,3.219,3.1,3.1,22290,0
+CVU.US,D,20250813,000000,3.0068,3.178,2.99,3.06,36145,0
+CVU.US,D,20250814,000000,3.085,3.156,3.06,3.1,31904,0
+CVU.US,D,20250815,000000,3.1,3.1018,3,3.03,31215,0
+CVU.US,D,20250818,000000,2.92,3.03,2.8,2.82,64401,0
+CVU.US,D,20250819,000000,2.775,2.84,2.68,2.68,26441,0
+CVU.US,D,20250820,000000,2.6,2.8,2.46,2.8,59839,0
+CVU.US,D,20250821,000000,2.885,2.9383,2.62,2.78,68894,0
+CVU.US,D,20250822,000000,2.75,2.76,2.572,2.572,61865,0
+CVU.US,D,20250825,000000,2.5547,2.57,2.45,2.45,87567,0
+CVU.US,D,20250826,000000,2.45,2.45,2.3508,2.38,62964,0
+CVU.US,D,20250827,000000,2.4173,2.5882,2.4,2.43,32890,0
+CVU.US,D,20250828,000000,2.4201,2.5799,2.408,2.52,44685,0
+CVU.US,D,20250829,000000,2.495,2.59,2.495,2.5,19930,0
+CVU.US,D,20250902,000000,2.51,2.5808,2.45,2.49,36211,0
+CVU.US,D,20250903,000000,2.5005,2.5478,2.365,2.44,74054,0
+CVU.US,D,20250904,000000,2.44,2.5464,2.37,2.38,39566,0
+CVU.US,D,20250905,000000,2.434,2.45,2.38,2.42,11988,0
+CVU.US,D,20250908,000000,2.55,2.55,2.45,2.52,18142,0
+CVU.US,D,20250909,000000,2.54,2.54,2.45,2.48,28597,0
+CVU.US,D,20250910,000000,2.49,2.5495,2.47,2.52,20220,0
+CVU.US,D,20250911,000000,2.53,2.55,2.5,2.51,19386,0
+CVU.US,D,20250912,000000,2.51,2.5351,2.48,2.5,23070,0
+CVU.US,D,20250915,000000,2.538,2.5432,2.4401,2.47,43123,0
+CVU.US,D,20250916,000000,2.48,2.5599,2.47,2.52,15506,0
+CVU.US,D,20250917,000000,2.51,2.59,2.51,2.54,23723,0
+CVU.US,D,20250918,000000,2.55,2.6,2.52,2.57,48337,0
+CVU.US,D,20250919,000000,2.55,2.5999,2.52,2.55,10664,0
+CVU.US,D,20250922,000000,2.565,2.6,2.5101,2.56,74160,0
+CVU.US,D,20250923,000000,2.5735,2.59,2.51,2.55,33590,0
+CVU.US,D,20250924,000000,2.561,2.5737,2.5,2.54,109550,0
+CVU.US,D,20250925,000000,2.56,2.56,2.49,2.5,84753,0
+CVU.US,D,20250926,000000,2.53,2.5499,2.49,2.54,37035,0
+CVU.US,D,20250929,000000,2.5562,2.56,2.5056,2.53,28653,0
+CVU.US,D,20250930,000000,2.52,2.57,2.455,2.52,33607,0
+CVU.US,D,20251001,000000,2.5394,2.56,2.5,2.52,25846,0
+CVU.US,D,20251002,000000,2.54,2.55,2.48,2.527,96722,0
+CVU.US,D,20251003,000000,2.52,2.58,2.52,2.54,44491,0
+CVU.US,D,20251006,000000,2.62,2.68,2.5345,2.55,125679,0
+CVU.US,D,20251007,000000,2.6128,2.63,2.5,2.51,50504,0
+CVU.US,D,20251008,000000,2.5131,2.6113,2.5,2.5,79744,0
+CVU.US,D,20251009,000000,2.57,2.61,2.46,2.47,60182,0
+CVU.US,D,20251010,000000,2.5059,2.5828,2.4,2.4,48583,0
+CVU.US,D,20251013,000000,2.4097,2.48,2.35,2.35,92914,0
+CVU.US,D,20251014,000000,2.3939,2.5476,2.38,2.53,72270,0
+CVU.US,D,20251015,000000,2.54,2.58,2.47,2.5,31028,0
+CVU.US,D,20251016,000000,2.51,2.53,2.42,2.44,22469,0
+CVU.US,D,20251017,000000,2.4299,2.43,2.38,2.39,39714,0
+CVU.US,D,20251020,000000,2.47,2.5908,2.4301,2.52,82711,0
+CVU.US,D,20251021,000000,2.55,2.63,2.51,2.54,70846,0
+CVU.US,D,20251022,000000,2.5703,2.5942,2.4616,2.47,42902,0
+CVU.US,D,20251023,000000,2.54,2.5657,2.46,2.5,16996,0
+CVU.US,D,20251024,000000,2.5601,2.5883,2.5,2.5,29282,0
+CVU.US,D,20251027,000000,2.59,2.6,2.43,2.5,212075,0
+CVU.US,D,20251028,000000,2.5001,2.535,2.4003,2.43,68378,0
+CVU.US,D,20251029,000000,2.49,2.4906,2.35,2.36,33119,0
+CVU.US,D,20251030,000000,3.6597,4.65,2.55,2.65,116118626,0
+CVU.US,D,20251031,000000,2.44,2.67,2.2,2.49,2110697,0
+CVU.US,D,20251103,000000,2.3507,2.41,2.19,2.3,596890,0
+CVU.US,D,20251104,000000,2.2375,2.38,2.2,2.21,299917,0
+CVU.US,D,20251105,000000,2.2499,2.3299,2.19,2.24,451893,0
+CVU.US,D,20251106,000000,2.22,2.25,2.1,2.1,268758,0
+CVU.US,D,20251107,000000,2.07,2.14,2.02,2.09,181116,0
+CVU.US,D,20251110,000000,2.1299,2.24,2.09,2.19,201091,0
+CVU.US,D,20251111,000000,2.1994,2.21,2.15,2.18,57130,0
+CVU.US,D,20251112,000000,2.1699,2.19,2.09,2.1,191899,0
+CVU.US,D,20251113,000000,2.1,2.1032,2.02,2.05,182205,0
+CVU.US,D,20251114,000000,2.25,2.44,2.2,2.39,828055,0
+CVU.US,D,20251117,000000,2.331,2.4669,2.32,2.35,199958,0
+CVU.US,D,20251118,000000,2.305,2.51,2.2879,2.5,300681,0
+CVU.US,D,20251119,000000,2.46,2.68,2.4,2.64,252183,0
+CVU.US,D,20251120,000000,2.75,2.94,2.5801,2.66,353246,0
+CVU.US,D,20251121,000000,2.65,2.86,2.55,2.8,166530,0
+CVU.US,D,20251124,000000,2.75,2.85,2.66,2.68,88876,0
+CVU.US,D,20251125,000000,2.71,2.75,2.6501,2.73,74542,0
+CVU.US,D,20251126,000000,2.66,2.89,2.66,2.84,117892,0
+CVU.US,D,20251128,000000,2.76,2.84,2.76,2.81,38311,0
+CVU.US,D,20251201,000000,2.7514,2.8,2.69,2.74,49460,0
+CVU.US,D,20251202,000000,2.7356,2.8,2.71,2.76,84611,0
+CVU.US,D,20251203,000000,2.75,2.98,2.7324,2.87,145110,0
+CVU.US,D,20251204,000000,2.87,2.9348,2.81,2.85,45460,0
+CVU.US,D,20251205,000000,2.85,2.93,2.84,2.88,51341,0
+CVU.US,D,20251208,000000,2.81,2.8499,2.74,2.8,82833,0
+CVU.US,D,20251209,000000,2.81,3.23,2.7803,3.14,760429,0
+CVU.US,D,20251210,000000,3.28,3.44,2.9,3.15,1031187,0
+CVU.US,D,20251211,000000,3.05,3.26,2.85,3.14,316210,0
+CVU.US,D,20251212,000000,3.12,3.1299,3,3,215474,0
+CVU.US,D,20251215,000000,3.17,3.525,3.1535,3.28,287838,0
+CVU.US,D,20251216,000000,3.33,3.49,3.29,3.42,101982,0
+CVU.US,D,20251217,000000,3.31,3.4,3.23,3.24,72650,0
+CVU.US,D,20251218,000000,3.3,3.3585,3.19,3.2,86563,0
+CVU.US,D,20251219,000000,3.21,3.41,3.1878,3.36,100510,0
+CVU.US,D,20251222,000000,3.36,3.587,3.31,3.58,158769,0
+CVU.US,D,20251223,000000,3.48,3.709,3.46,3.67,164068,0
+CVU.US,D,20251224,000000,3.635,3.7099,3.57,3.65,41872,0
+CVU.US,D,20251226,000000,3.6723,3.8111,3.53,3.75,105675,0
+CVU.US,D,20251229,000000,3.713,3.86,3.67,3.85,68549,0
+CVU.US,D,20251230,000000,3.85,3.94,3.76,3.77,137926,0
+CVU.US,D,20251231,000000,3.76,3.98,3.76,3.96,183558,0
+CVU.US,D,20260102,000000,3.95,4.01,3.81,4.01,223101,0
+CVU.US,D,20260105,000000,4.02,4.02,3.9,3.95,109879,0
+CVU.US,D,20260106,000000,3.95,4.2,3.9,4.18,202919,0
+CVU.US,D,20260107,000000,4.1,4.19,3.87,4.02,182096,0
+CVU.US,D,20260108,000000,4.19,4.53,4.19,4.48,560026,0
+CVU.US,D,20260109,000000,4.48,4.6313,4.2,4.4,312709,0
+CVU.US,D,20260112,000000,4.36,4.39,3.85,4.04,296597,0
+CVU.US,D,20260113,000000,4.095,4.23,3.9701,4.08,87928,0
+CVU.US,D,20260114,000000,4.13,4.13,3.96,4.03,92714,0
+CVU.US,D,20260115,000000,4.02,4.29,4.01,4.18,107630,0
+CVU.US,D,20260116,000000,4.175,4.45,4.1461,4.36,96148,0
+CVU.US,D,20260120,000000,4.3,4.4004,4.0501,4.12,155539,0
+CVU.US,D,20260121,000000,4.2539,4.35,4.12,4.17,68090,0
+CVU.US,D,20260122,000000,4.17,4.4697,4.17,4.36,136111,0
+CVU.US,D,20260123,000000,4.34,4.4099,4.2022,4.24,75748,0
+CVU.US,D,20260126,000000,4.25,4.29,3.99,4.16,89507,0
+CVU.US,D,20260127,000000,4.1,4.2,4.03,4.18,36798,0
+CVU.US,D,20260128,000000,4.15,4.1899,3.9301,4.03,87845,0
+CVU.US,D,20260129,000000,4.03,4.04,3.82,3.94,76722,0
+CVU.US,D,20260130,000000,3.93,4.07,3.89,3.9,78431,0
+CVU.US,D,20260202,000000,3.91,3.96,3.7,3.83,105846,0
+CVU.US,D,20260203,000000,3.85,4.0333,3.81,3.87,69731,0
+CVU.US,D,20260204,000000,3.9154,3.9154,3.705762,3.81,62926,0
+CVU.US,D,20260205,000000,3.75,3.79,3.6,3.6,111361,0
+CVU.US,D,20260206,000000,3.55,3.85,3.53,3.71,53540,0
+CVU.US,D,20260209,000000,3.68,3.81,3.65,3.69,46269,0
+CVU.US,D,20260210,000000,3.66,3.97,3.65,3.78,31537,0
+CVU.US,D,20260211,000000,3.86,3.95,3.8,3.82,23054,0
+CVU.US,D,20260212,000000,3.854,3.91,3.67,3.76,12202,0
+CVU.US,D,20260213,000000,3.82,3.9,3.7125,3.89,30245,0
+CVU.US,D,20260217,000000,3.9273,4,3.8,3.86,39634,0
+CVU.US,D,20260218,000000,3.8905,4.18,3.8905,3.99,64583,0
diff --git a/daily/us/nysemkt stocks/dvs.us.txt b/daily/us/nysemkt stocks/dvs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..be1025f125067cfc2cf01bc60b831b80edfc8564
--- /dev/null
+++ b/daily/us/nysemkt stocks/dvs.us.txt	
@@ -0,0 +1,141 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DVS.US,D,20250730,000000,3.65,3.65,3.505,3.52,527228,0
+DVS.US,D,20250731,000000,3.51,3.52,3.34,3.35,419908,0
+DVS.US,D,20250801,000000,3.41,3.43,3.32,3.33,266466,0
+DVS.US,D,20250804,000000,3.402,3.5447,3.4001,3.47,208654,0
+DVS.US,D,20250805,000000,3.45,3.5487,3.41,3.51,288923,0
+DVS.US,D,20250806,000000,3.51,3.58,3.4401,3.55,265321,0
+DVS.US,D,20250807,000000,3.6199,3.6926,3.5701,3.62,328703,0
+DVS.US,D,20250808,000000,3.66,3.7,3.5799,3.58,207004,0
+DVS.US,D,20250811,000000,3.53,3.58,3.47,3.55,232733,0
+DVS.US,D,20250812,000000,3.6,3.65,3.55,3.6,382210,0
+DVS.US,D,20250813,000000,3.71,3.7321,3.62,3.67,368762,0
+DVS.US,D,20250814,000000,3.615,3.66,3.53,3.58,325487,0
+DVS.US,D,20250815,000000,3.6,3.64,3.48,3.51,328216,0
+DVS.US,D,20250818,000000,3.55,3.55,3.4001,3.47,249217,0
+DVS.US,D,20250819,000000,3.5,3.5,3.2616,3.31,340943,0
+DVS.US,D,20250820,000000,3.36,3.38,3.2871,3.36,201439,0
+DVS.US,D,20250821,000000,3.3999,3.48,3.364,3.47,285319,0
+DVS.US,D,20250822,000000,3.44,3.58,3.3566,3.45,408117,0
+DVS.US,D,20250825,000000,3.5,3.53,3.45,3.5,381432,0
+DVS.US,D,20250826,000000,3.49,3.52,3.43,3.49,289947,0
+DVS.US,D,20250827,000000,3.42,3.54,3.4,3.53,232890,0
+DVS.US,D,20250828,000000,3.54,3.59,3.43,3.58,408259,0
+DVS.US,D,20250829,000000,3.57,3.7909,3.53,3.78,656014,0
+DVS.US,D,20250902,000000,3.93,4.02,3.8001,3.95,1007287,0
+DVS.US,D,20250903,000000,4.01,4.02,3.79,3.92,940713,0
+DVS.US,D,20250904,000000,3.91,3.92,3.745,3.84,614003,0
+DVS.US,D,20250905,000000,3.89,4.02,3.86,4.02,500315,0
+DVS.US,D,20250908,000000,4.1499,4.25,4.05,4.11,1035686,0
+DVS.US,D,20250909,000000,4.17,4.18,3.9709,4,542969,0
+DVS.US,D,20250910,000000,4.1283,4.1283,3.9401,4.08,552949,0
+DVS.US,D,20250911,000000,4.1,4.47,4.07,4.43,647721,0
+DVS.US,D,20250912,000000,4.59,4.6902,4.51,4.51,884938,0
+DVS.US,D,20250915,000000,4.55,4.55,4.37,4.48,878328,0
+DVS.US,D,20250916,000000,4.5,4.5,4.23,4.26,584278,0
+DVS.US,D,20250917,000000,4.201,4.2918,4.11,4.16,716788,0
+DVS.US,D,20250918,000000,4.17,4.18,4.01,4.08,365187,0
+DVS.US,D,20250919,000000,4.14,4.58,4.09,4.39,713979,0
+DVS.US,D,20250922,000000,4.58,4.67,4.535,4.65,766700,0
+DVS.US,D,20250923,000000,4.71,4.89,4.5,4.55,736558,0
+DVS.US,D,20250924,000000,4.5,4.6199,4.35,4.37,527384,0
+DVS.US,D,20250925,000000,4.46,4.65,4.4,4.63,594930,0
+DVS.US,D,20250926,000000,4.75,5,4.6,4.88,1121791,0
+DVS.US,D,20250929,000000,5.15,5.15,4.99,5.07,963886,0
+DVS.US,D,20250930,000000,5.025,5.13,4.86,5.01,727991,0
+DVS.US,D,20251001,000000,5.16,5.3786,5.08,5.15,1188639,0
+DVS.US,D,20251002,000000,5.15,5.29,4.68,4.85,2335185,0
+DVS.US,D,20251003,000000,4.9499,5.05,4.85,4.88,836273,0
+DVS.US,D,20251006,000000,4.98,5.1312,4.73,4.76,1612016,0
+DVS.US,D,20251007,000000,4.7636,4.79,4.54,4.61,1150138,0
+DVS.US,D,20251008,000000,4.75,4.88,4.62,4.77,970435,0
+DVS.US,D,20251009,000000,4.82,4.85,4.43,4.45,1242856,0
+DVS.US,D,20251010,000000,4.58,4.72,4.43,4.5,944287,0
+DVS.US,D,20251013,000000,4.7025,4.8795,4.7,4.86,777665,0
+DVS.US,D,20251014,000000,4.75,4.78,4.59,4.74,1274809,0
+DVS.US,D,20251015,000000,4.88,5.02,4.81,4.87,920299,0
+DVS.US,D,20251016,000000,4.9,4.99,4.69,4.71,1382928,0
+DVS.US,D,20251017,000000,4.505,4.59,4.25,4.29,1640352,0
+DVS.US,D,20251020,000000,4.5,4.73,4.4,4.7,1106088,0
+DVS.US,D,20251021,000000,4.36,4.48,4.2,4.24,1020565,0
+DVS.US,D,20251022,000000,4.15,4.345,4.07,4.32,1006607,0
+DVS.US,D,20251023,000000,4.352,4.43,4.3,4.33,560402,0
+DVS.US,D,20251024,000000,4.26,4.375,4.22,4.26,1120928,0
+DVS.US,D,20251027,000000,4.1749,4.21,3.98,4.11,1024362,0
+DVS.US,D,20251028,000000,3.975,4.185,3.975,4.06,1068315,0
+DVS.US,D,20251029,000000,4.18,4.24,3.99,4.03,679174,0
+DVS.US,D,20251030,000000,4,4.13,3.96,4.11,661330,0
+DVS.US,D,20251031,000000,4.06,4.1191,3.95,4.05,634748,0
+DVS.US,D,20251103,000000,4.04,4.0899,3.89,3.94,502708,0
+DVS.US,D,20251104,000000,3.9,3.91,3.7,3.72,564196,0
+DVS.US,D,20251105,000000,3.79,3.87,3.7,3.74,591207,0
+DVS.US,D,20251106,000000,3.7777,3.84,3.65,3.66,419526,0
+DVS.US,D,20251107,000000,3.72,3.86,3.66,3.83,526235,0
+DVS.US,D,20251110,000000,4.06,4.22,4.019,4.14,1005636,0
+DVS.US,D,20251111,000000,4.2,4.2299,4,4.16,604612,0
+DVS.US,D,20251112,000000,4.28,4.48,4.17,4.44,1225081,0
+DVS.US,D,20251113,000000,4.48,4.485,4.19,4.25,643747,0
+DVS.US,D,20251114,000000,3.96,4.194,3.91,4.08,548675,0
+DVS.US,D,20251117,000000,4.128,4.15,3.87,3.88,642254,0
+DVS.US,D,20251118,000000,3.9,4.01,3.84,3.89,561401,0
+DVS.US,D,20251119,000000,4.07,4.15,3.85,3.93,779507,0
+DVS.US,D,20251120,000000,3.94,3.94,3.55,3.59,920565,0
+DVS.US,D,20251121,000000,3.56,3.59,3.445,3.56,831658,0
+DVS.US,D,20251124,000000,3.51,3.71,3.51,3.71,775392,0
+DVS.US,D,20251125,000000,3.7315,3.765,3.65,3.73,545410,0
+DVS.US,D,20251126,000000,3.77,3.9463,3.75,3.9,910001,0
+DVS.US,D,20251128,000000,4.07,4.52,4.02,4.46,1910173,0
+DVS.US,D,20251201,000000,4.65,4.84,4.55,4.62,1106507,0
+DVS.US,D,20251202,000000,4.65,4.67,4.39,4.67,730178,0
+DVS.US,D,20251203,000000,4.7,4.775,4.57,4.62,742190,0
+DVS.US,D,20251204,000000,4.64,4.66,4.46,4.58,784651,0
+DVS.US,D,20251205,000000,4.68,4.95,4.59,4.68,1181781,0
+DVS.US,D,20251208,000000,4.63,4.68,4.38,4.4,1535890,0
+DVS.US,D,20251209,000000,4.41,4.7,4.41,4.66,1669303,0
+DVS.US,D,20251210,000000,4.69,4.8545,4.36,4.6,1538506,0
+DVS.US,D,20251211,000000,4.63,4.7811,4.6,4.62,1457655,0
+DVS.US,D,20251212,000000,4.79,4.8,4.54,4.67,1153207,0
+DVS.US,D,20251215,000000,4.74,4.82,4.505,4.54,1258026,0
+DVS.US,D,20251216,000000,4.52,4.56,4.34,4.51,1179294,0
+DVS.US,D,20251217,000000,4.6096,4.65,4.51,4.54,1073562,0
+DVS.US,D,20251218,000000,4.545,4.615,4.48,4.57,859869,0
+DVS.US,D,20251219,000000,4.6,4.73,4.55,4.66,983503,0
+DVS.US,D,20251222,000000,4.86,5.125,4.81,4.95,2085764,0
+DVS.US,D,20251223,000000,5.1,5.1123,4.8113,4.94,1380983,0
+DVS.US,D,20251224,000000,4.96,5,4.8,4.92,570218,0
+DVS.US,D,20251226,000000,5.01,5.05,4.88,5,1564283,0
+DVS.US,D,20251229,000000,4.815,4.94,4.57,4.58,1444920,0
+DVS.US,D,20251230,000000,4.73,4.9,4.68,4.71,1816303,0
+DVS.US,D,20251231,000000,4.65,4.71,4.395,4.41,1062960,0
+DVS.US,D,20260102,000000,4.5384,4.5917,4.38,4.52,1560146,0
+DVS.US,D,20260105,000000,4.7,4.93,4.58,4.6,1332082,0
+DVS.US,D,20260106,000000,4.63,4.75,4.54,4.63,2197077,0
+DVS.US,D,20260107,000000,4.505,4.6,4.375,4.58,1709074,0
+DVS.US,D,20260108,000000,4.34,4.47,4.293267,4.36,981142,0
+DVS.US,D,20260109,000000,4.4,4.52,4.3516,4.38,1077614,0
+DVS.US,D,20260112,000000,4.64,4.795,4.62,4.74,1567484,0
+DVS.US,D,20260113,000000,4.78,4.82,4.58,4.66,1191873,0
+DVS.US,D,20260114,000000,4.78,5.07,4.735,5.01,2348105,0
+DVS.US,D,20260115,000000,4.85,5.025,4.83,5.01,1367575,0
+DVS.US,D,20260116,000000,4.92,5.03,4.7,5.03,1195540,0
+DVS.US,D,20260120,000000,5.2,5.47,5.1,5.36,2797303,0
+DVS.US,D,20260121,000000,5.435,5.52,5.11,5.2,2194624,0
+DVS.US,D,20260122,000000,5.2577,5.7183,5.25,5.64,1898707,0
+DVS.US,D,20260123,000000,5.8,5.9,5.47,5.64,2851045,0
+DVS.US,D,20260126,000000,5.875,5.9261,5.37,5.46,3257948,0
+DVS.US,D,20260127,000000,5.54,5.63,5.11,5.62,2872235,0
+DVS.US,D,20260128,000000,5.69,5.72,5.38,5.63,1646553,0
+DVS.US,D,20260129,000000,5.675,5.675,5.2,5.4,1837599,0
+DVS.US,D,20260130,000000,4.915,5.16,4.625,4.72,2323487,0
+DVS.US,D,20260202,000000,4.6349,4.8599,4.513,4.59,1507934,0
+DVS.US,D,20260203,000000,4.87,4.97,4.54,4.79,2084638,0
+DVS.US,D,20260204,000000,4.87,4.9448,4.52,4.71,1078134,0
+DVS.US,D,20260205,000000,4.5,4.65,4.1909,4.22,1744702,0
+DVS.US,D,20260206,000000,4.395,4.595,4.3726,4.53,1003018,0
+DVS.US,D,20260209,000000,4.68,4.835,4.63,4.77,2201086,0
+DVS.US,D,20260210,000000,4.77,4.92,4.72,4.81,1394732,0
+DVS.US,D,20260211,000000,4.9,4.93,4.62,4.86,1205546,0
+DVS.US,D,20260212,000000,4.8,4.81,4.405,4.42,1628238,0
+DVS.US,D,20260213,000000,4.48,4.59,4.4,4.52,1208137,0
+DVS.US,D,20260217,000000,4.36,4.4,4.15,4.23,1145367,0
+DVS.US,D,20260218,000000,4.33,4.407,4.23,4.36,1228419,0
diff --git a/daily/us/nysemkt stocks/dxf.us.txt b/daily/us/nysemkt stocks/dxf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0e1b4b132ae47184351812497ff371cf8fdd7204
--- /dev/null
+++ b/daily/us/nysemkt stocks/dxf.us.txt	
@@ -0,0 +1,261 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+DXF.US,D,20250205,000000,33.33,35,27,28.92,74025,0
+DXF.US,D,20250206,000000,30.2,31,27.5,28.41,27777,0
+DXF.US,D,20250207,000000,29.662,31.56,26.28,27.89,33557,0
+DXF.US,D,20250210,000000,28,30.3,19.03,21.63,51866,0
+DXF.US,D,20250211,000000,22.08,23.98,20.21,20.2169,20804,0
+DXF.US,D,20250212,000000,21.01,21.64,18.07,20.42,18682,0
+DXF.US,D,20250213,000000,21.55,22.85,18.1001,18.74,23524,0
+DXF.US,D,20250214,000000,20.02,20.15,15.7401,16.1,27283,0
+DXF.US,D,20250218,000000,17.92,18.5,12.0053,13.5,44781,0
+DXF.US,D,20250219,000000,15.8981,18.04,13.05,13.5,135287,0
+DXF.US,D,20250220,000000,14.0204,15,12.1,13.52,36424,0
+DXF.US,D,20250221,000000,13.166,13.98,10.02,10.02,52197,0
+DXF.US,D,20250224,000000,10.02,13.6,10.02,13.34,84786,0
+DXF.US,D,20250225,000000,13.99,13.99,10.83,11.221,29486,0
+DXF.US,D,20250226,000000,10.65,12.03,10.5,11.55,18623,0
+DXF.US,D,20250227,000000,10.7684,11,9.22,9.22,6844,0
+DXF.US,D,20250228,000000,10.24,10.82,7.25,8.12,61031,0
+DXF.US,D,20250303,000000,9,9.1,8.21,8.21,9894,0
+DXF.US,D,20250304,000000,8.04,8.49,7.3785,7.44,13603,0
+DXF.US,D,20250305,000000,7.4285,8.9953,7.4285,7.66,109479,0
+DXF.US,D,20250306,000000,8.13,8.25,7.1,7.16,32428,0
+DXF.US,D,20250307,000000,7.09,7.49,6.55,7,26647,0
+DXF.US,D,20250310,000000,6.8941,6.94,6.06,6.06,11296,0
+DXF.US,D,20250311,000000,6.53,8.47,6.05,6.32,86370,0
+DXF.US,D,20250312,000000,6.32,6.45,5.2,5.98,33877,0
+DXF.US,D,20250313,000000,5.74,6.98,5.6,6.26,51207,0
+DXF.US,D,20250314,000000,6.9499,8.5975,6.32,7.63,68195,0
+DXF.US,D,20250317,000000,6.91,8.22,6.87,7.46,28756,0
+DXF.US,D,20250318,000000,7.6395,9.35,7.45,8.87,43029,0
+DXF.US,D,20250319,000000,8.4,8.86,7.55,7.81,33194,0
+DXF.US,D,20250320,000000,7.75,8.5866,7.39,7.83,49408,0
+DXF.US,D,20250321,000000,7.9955,8.075,7.1233,7.4,23473,0
+DXF.US,D,20250324,000000,7.48,7.48,7.05,7.45,17259,0
+DXF.US,D,20250325,000000,7.3403,7.9684,7.32,7.42,12790,0
+DXF.US,D,20250326,000000,7.4132,7.585,6.85,7.08,20754,0
+DXF.US,D,20250327,000000,7.2,7.65,6.6,7.06,40811,0
+DXF.US,D,20250328,000000,7.1078,7.175,6.81,7.075,6593,0
+DXF.US,D,20250331,000000,6.6701,7.33,6.6588,7.33,22105,0
+DXF.US,D,20250401,000000,7.3957,8.18,6.91,7.31,42678,0
+DXF.US,D,20250402,000000,6.92,7.33,6.5,6.89,30495,0
+DXF.US,D,20250403,000000,6.9,6.95,6.37,6.59,11432,0
+DXF.US,D,20250404,000000,6.38,6.89,5.8,6.31,25807,0
+DXF.US,D,20250407,000000,5.855,6.44,5.75,6,21961,0
+DXF.US,D,20250408,000000,6.14,8.1198,5.8,6.42,274264,0
+DXF.US,D,20250409,000000,7.7285,13,6.3,7.8,2951243,0
+DXF.US,D,20250410,000000,6.63,6.9699,5.51,5.8,156930,0
+DXF.US,D,20250411,000000,5.63,6.1899,4.8,5.8,142309,0
+DXF.US,D,20250414,000000,5.79,7.47,5.5628,6.42,212740,0
+DXF.US,D,20250415,000000,6.3433,6.57,5.15,5.69,175267,0
+DXF.US,D,20250416,000000,5.6,11.1,5.5,9.25,7678588,0
+DXF.US,D,20250417,000000,12.2859,14.5,8.6,8.7,6851287,0
+DXF.US,D,20250421,000000,8.59,8.6,7,7.05,195931,0
+DXF.US,D,20250422,000000,7.3466,8.3487,7.2,7.77,253900,0
+DXF.US,D,20250423,000000,7.817,8.03,6.43,7.1,168982,0
+DXF.US,D,20250424,000000,7.15,7.38,6.45,6.45,106099,0
+DXF.US,D,20250425,000000,6.54,7.06,6.15,6.81,139124,0
+DXF.US,D,20250428,000000,6.655,7,6.23,6.53,286689,0
+DXF.US,D,20250429,000000,6.6257,7.8676,6.5,6.89,391137,0
+DXF.US,D,20250430,000000,6.55,7.18,6.28,6.32,136354,0
+DXF.US,D,20250501,000000,6.48,6.5,5.86,6.25,75969,0
+DXF.US,D,20250502,000000,6.43,6.66,5.99,6.33,98403,0
+DXF.US,D,20250505,000000,6.2,7.2,6.15,6.75,153129,0
+DXF.US,D,20250506,000000,6.55,8.8199,6.4,7.65,628570,0
+DXF.US,D,20250507,000000,8.08,8.9,7.5,7.75,454453,0
+DXF.US,D,20250508,000000,7.46,7.6808,6.76,6.9,134763,0
+DXF.US,D,20250509,000000,6.9,8.35,6.78,7.32,441750,0
+DXF.US,D,20250512,000000,8.01,8.98,7,8,430056,0
+DXF.US,D,20250513,000000,8.3948,8.4872,7.55,7.91,202172,0
+DXF.US,D,20250514,000000,7.85,7.9999,7.09,7.9,104808,0
+DXF.US,D,20250515,000000,7.4,7.4,7.02,7.02,51646,0
+DXF.US,D,20250516,000000,7.23,7.7499,6.95,7.22,70173,0
+DXF.US,D,20250519,000000,7.01,7.2,6.71,7,72818,0
+DXF.US,D,20250520,000000,7.13,7.7,6.85,7.34,66014,0
+DXF.US,D,20250521,000000,7.2,7.4991,7,7.11,49264,0
+DXF.US,D,20250522,000000,7.11,7.43,6.85,7.3,56583,0
+DXF.US,D,20250523,000000,6.3001,6.85,5.7,6.85,130718,0
+DXF.US,D,20250527,000000,6.9948,7,6.43,6.7001,51919,0
+DXF.US,D,20250528,000000,6.75,6.75,6.1,6.16,33697,0
+DXF.US,D,20250529,000000,6.45,7.2,6.173562,6.6,214175,0
+DXF.US,D,20250530,000000,6.6,6.9,6.175,6.177,79774,0
+DXF.US,D,20250602,000000,6.4,6.53,6.13,6.5,46832,0
+DXF.US,D,20250603,000000,6.32,6.6,6.21,6.22,20077,0
+DXF.US,D,20250604,000000,6.32,6.9376,6.14,6.79,158004,0
+DXF.US,D,20250605,000000,6.55,7.08,6.3001,6.61,99616,0
+DXF.US,D,20250606,000000,6.6,7.09,6.51,6.75,41827,0
+DXF.US,D,20250609,000000,6.6883,6.8,6.3301,6.42,33222,0
+DXF.US,D,20250610,000000,6.65,6.85,6.5195,6.59,40294,0
+DXF.US,D,20250611,000000,6.7,6.8,6.4,6.56,50835,0
+DXF.US,D,20250612,000000,6.6,6.85,6.3,6.3,61165,0
+DXF.US,D,20250613,000000,6.29,6.3,5.58,5.77,73499,0
+DXF.US,D,20250616,000000,5.8347,6.1989,5.75,5.8,61514,0
+DXF.US,D,20250617,000000,5.92,6.022,5.2,5.5,52819,0
+DXF.US,D,20250618,000000,5.68,5.89,5.15,5.54,44577,0
+DXF.US,D,20250620,000000,5.6,5.85,5.45,5.56,21377,0
+DXF.US,D,20250623,000000,5.4,5.66,5.21,5.36,25283,0
+DXF.US,D,20250624,000000,5.501,5.64,4.8,5.18,59714,0
+DXF.US,D,20250625,000000,5.26,5.38,4.2,4.85,104720,0
+DXF.US,D,20250626,000000,4.95,4.99,4.7,4.75,28397,0
+DXF.US,D,20250627,000000,4.9005,4.92,4.6,4.63,13407,0
+DXF.US,D,20250630,000000,4.64,5.41,4.4,5,52226,0
+DXF.US,D,20250701,000000,5.084,5.2786,5,5.24,17425,0
+DXF.US,D,20250702,000000,5.067,5.2187,4.96,5.15,12881,0
+DXF.US,D,20250703,000000,5.14,5.35,4.985,5.2604,28481,0
+DXF.US,D,20250707,000000,5.13,5.2,4.92,4.96,11342,0
+DXF.US,D,20250708,000000,5.1921,5.1921,4.96,5.18,5190,0
+DXF.US,D,20250709,000000,5.18,5.18,4.8,4.85,24593,0
+DXF.US,D,20250710,000000,5,5.7,4.85,5.64,70178,0
+DXF.US,D,20250711,000000,5.37,5.45,4.9,4.9,55021,0
+DXF.US,D,20250714,000000,4.9,5.17,4.885,5.15,19325,0
+DXF.US,D,20250715,000000,5.09,5.1285,4.91,4.91,12390,0
+DXF.US,D,20250716,000000,4.91,5.03,4.86,5.01,14030,0
+DXF.US,D,20250717,000000,4.96,5,4.71,5,14302,0
+DXF.US,D,20250718,000000,4.8655,4.95,4.7,4.86,26032,0
+DXF.US,D,20250721,000000,4.805,5.1488,4.57,4.88,51453,0
+DXF.US,D,20250722,000000,4.88,5.02,4.8,4.97,12307,0
+DXF.US,D,20250723,000000,4.97,4.97,4.8,4.85,12803,0
+DXF.US,D,20250724,000000,4.84,4.9743,4.5,4.76,30962,0
+DXF.US,D,20250725,000000,4.76,4.7948,4.41,4.67,28599,0
+DXF.US,D,20250728,000000,4.78,5.73,4.45,5.16,211098,0
+DXF.US,D,20250729,000000,4.9,5,4.525,4.62,82697,0
+DXF.US,D,20250730,000000,4.62,4.6965,4.41,4.41,25262,0
+DXF.US,D,20250731,000000,4.41,4.48,4.34,4.48,21144,0
+DXF.US,D,20250801,000000,4.34,4.4312,3.58,4.38,30502,0
+DXF.US,D,20250804,000000,4.1631,4.58,4.1631,4.58,26861,0
+DXF.US,D,20250805,000000,4.42,4.65,4.15,4.65,40924,0
+DXF.US,D,20250806,000000,4.46,4.48,4.16,4.27,26619,0
+DXF.US,D,20250807,000000,4.185,4.3641,4.0395,4.29,41642,0
+DXF.US,D,20250808,000000,4.147,4.48,3.7501,4.48,67045,0
+DXF.US,D,20250811,000000,4.25,4.5499,4.2,4.2,47808,0
+DXF.US,D,20250812,000000,4.24,4.51,4.18,4.51,43644,0
+DXF.US,D,20250813,000000,4.4,4.6,4.2901,4.6,37029,0
+DXF.US,D,20250814,000000,4.3553,4.49,4.15,4.17,28079,0
+DXF.US,D,20250815,000000,4.2604,4.88,4.15,4.8,232669,0
+DXF.US,D,20250818,000000,4.4,5,4.05,4.41,158940,0
+DXF.US,D,20250819,000000,4.4501,4.75,4.35,4.42,123001,0
+DXF.US,D,20250820,000000,4.4393,4.5,4.1,4.1,62088,0
+DXF.US,D,20250821,000000,4.289,4.45,4.11,4.29,30939,0
+DXF.US,D,20250822,000000,4.28,4.74,4.22,4.62,47015,0
+DXF.US,D,20250825,000000,4.5308,4.6099,4.41,4.48,80371,0
+DXF.US,D,20250826,000000,4.6362,4.74,4.3,4.72,57274,0
+DXF.US,D,20250827,000000,4.605,4.99,4.5988,4.87,23797,0
+DXF.US,D,20250828,000000,5.12,5.1384,4.552,4.57,39264,0
+DXF.US,D,20250829,000000,4.6,4.6,4.02,4.45,33493,0
+DXF.US,D,20250902,000000,4.37,4.46,4.2064,4.45,12119,0
+DXF.US,D,20250903,000000,4.45,4.84,4.2737,4.52,86952,0
+DXF.US,D,20250904,000000,4.4,4.6143,4.32,4.54,26839,0
+DXF.US,D,20250905,000000,4.54,4.7,4.4,4.47,15718,0
+DXF.US,D,20250908,000000,4.5,5.54,4.5,4.79,201962,0
+DXF.US,D,20250909,000000,5.3,5.79,4.4,5.7,353787,0
+DXF.US,D,20250910,000000,5.52,6.71,5.15,5.3,184439,0
+DXF.US,D,20250911,000000,5.16,5.7472,5.11,5.27,41219,0
+DXF.US,D,20250912,000000,5.28,5.4,5.05,5.16,17432,0
+DXF.US,D,20250915,000000,5.1558,5.32,4.7,4.85,39926,0
+DXF.US,D,20250916,000000,4.96,5.5,4.7,4.93,169313,0
+DXF.US,D,20250917,000000,5.16,5.1927,4.8,4.9,57149,0
+DXF.US,D,20250918,000000,4.9,5,4.63,4.7,28710,0
+DXF.US,D,20250919,000000,4.72,5.19,4.72,4.985,30803,0
+DXF.US,D,20250922,000000,4.88,5,4.65,4.82,23433,0
+DXF.US,D,20250923,000000,5.9,6,5.05,5.47,677581,0
+DXF.US,D,20250924,000000,5.25,5.49,5.1,5.415,266664,0
+DXF.US,D,20250925,000000,5.65,6.49,5.4,6.15,511726,0
+DXF.US,D,20250926,000000,6.17,6.3,3.85,4.24,590700,0
+DXF.US,D,20250929,000000,4.24,4.35,3.72,3.75,123031,0
+DXF.US,D,20250930,000000,3.78,3.8912,3.66,3.68,52293,0
+DXF.US,D,20251001,000000,3.63,3.7,3.1576,3.56,68258,0
+DXF.US,D,20251002,000000,3.7065,3.9,3.56,3.56,37171,0
+DXF.US,D,20251003,000000,3.57,3.72,3.3,3.33,42702,0
+DXF.US,D,20251006,000000,3.27,3.3894,3.0324,3.28,77946,0
+DXF.US,D,20251007,000000,3.21,3.38,3.03,3.27,97160,0
+DXF.US,D,20251008,000000,3.43,3.43,3.04,3.2,144191,0
+DXF.US,D,20251009,000000,3.36,3.36,3.17,3.295,74130,0
+DXF.US,D,20251010,000000,3.3,3.4,3.08,3.23,40905,0
+DXF.US,D,20251013,000000,3.23,3.23,3.07,3.22,30145,0
+DXF.US,D,20251014,000000,3.0996,3.49,3.0996,3.4,136812,0
+DXF.US,D,20251015,000000,3.39,3.4,3.07,3.135,82545,0
+DXF.US,D,20251016,000000,3.18,3.225,3.09,3.15,28241,0
+DXF.US,D,20251017,000000,3.12,3.125,2.95,3.1199,39209,0
+DXF.US,D,20251020,000000,3.011,3.35,3.0016,3.23,46249,0
+DXF.US,D,20251021,000000,3.065,3.23,2.95,3.2,42092,0
+DXF.US,D,20251022,000000,2.98,3.0764,2.86,2.87,41962,0
+DXF.US,D,20251023,000000,2.93,3.07,2.87,2.87,13573,0
+DXF.US,D,20251024,000000,2.9192,2.938,2.682,2.85,12014,0
+DXF.US,D,20251027,000000,2.8399,2.99,2.81,2.96,7219,0
+DXF.US,D,20251028,000000,2.88,2.95,2.81,2.93,7651,0
+DXF.US,D,20251029,000000,2.85,2.9,2.71,2.71,8215,0
+DXF.US,D,20251030,000000,2.72,2.93,2.45,2.79,469132,0
+DXF.US,D,20251031,000000,2.78,3.08,2.58,2.84,191217,0
+DXF.US,D,20251103,000000,2.74,2.75,2.6,2.64,159451,0
+DXF.US,D,20251104,000000,2.65,2.91,2,2.73,28285,0
+DXF.US,D,20251105,000000,2.73,2.73,2.4522,2.51,15598,0
+DXF.US,D,20251106,000000,2.49,2.84,2.2867,2.69,140758,0
+DXF.US,D,20251107,000000,2.59,2.84,2.28,2.59,244643,0
+DXF.US,D,20251110,000000,2.6091,2.66,2.5301,2.66,14605,0
+DXF.US,D,20251111,000000,2.7,2.7,2.6,2.6,12407,0
+DXF.US,D,20251112,000000,2.6,2.85,2.58,2.75,106817,0
+DXF.US,D,20251113,000000,2.7,2.81,2.58,2.67,36569,0
+DXF.US,D,20251114,000000,2.69,2.74,2.08,2.72,69698,0
+DXF.US,D,20251117,000000,2.68,2.68,2.3,2.55,21151,0
+DXF.US,D,20251118,000000,2.55,2.72,2.3701,2.63,18124,0
+DXF.US,D,20251119,000000,2.54,2.59,2.5001,2.53,7155,0
+DXF.US,D,20251120,000000,2.59,2.7225,2.22,2.56,54324,0
+DXF.US,D,20251121,000000,2.4628,2.58,2.35,2.38,52647,0
+DXF.US,D,20251124,000000,2.51,2.6,2.33,2.42,27030,0
+DXF.US,D,20251125,000000,2.52,2.601,2.2,2.52,34129,0
+DXF.US,D,20251126,000000,2.42,2.6,2.36,2.38,24877,0
+DXF.US,D,20251128,000000,2.5,2.66,2.3,2.55,42856,0
+DXF.US,D,20251201,000000,2.525,2.58,2.36,2.36,30102,0
+DXF.US,D,20251202,000000,2.39,2.73,2.37,2.63,60315,0
+DXF.US,D,20251203,000000,2.74,2.85,2.38,2.61,93040,0
+DXF.US,D,20251204,000000,2.48,2.65,2.4114,2.51,25317,0
+DXF.US,D,20251205,000000,2.55,2.619,2.41,2.42,22271,0
+DXF.US,D,20251208,000000,2.53,2.58,2.3801,2.465,14461,0
+DXF.US,D,20251209,000000,2.4499,2.59,2.4,2.59,14524,0
+DXF.US,D,20251210,000000,2.57,2.77,2.51,2.55,27864,0
+DXF.US,D,20251211,000000,2.7,2.72,2.56,2.66,8126,0
+DXF.US,D,20251212,000000,2.604,2.65,2.44,2.63,9903,0
+DXF.US,D,20251215,000000,2.46,2.73,2.4,2.63,13147,0
+DXF.US,D,20251216,000000,2.5,2.5,2.34,2.34,17018,0
+DXF.US,D,20251217,000000,2.4,2.4,2.05,2.095,21920,0
+DXF.US,D,20251218,000000,2.1301,2.18,2.12,2.16,22146,0
+DXF.US,D,20251219,000000,2.17,2.17,1.96,2.13,25376,0
+DXF.US,D,20251222,000000,1.9601,2.5299,1.88,2.36,83672,0
+DXF.US,D,20251223,000000,2.155,2.4984,2.03,2.28,10452,0
+DXF.US,D,20251224,000000,2.3,2.3,2.2,2.2,8380,0
+DXF.US,D,20251226,000000,2.25,2.59,2.04,2.17,44916,0
+DXF.US,D,20251229,000000,1.9601,2.17,1.9601,2.1,23300,0
+DXF.US,D,20251230,000000,2,2.14,1.8,2,26082,0
+DXF.US,D,20251231,000000,2.0108,2.02,1.53,1.53,431623,0
+DXF.US,D,20260102,000000,2.0718,2.34,1.82,2.12,5965027,0
+DXF.US,D,20260105,000000,1.95,2.25,1.75,2.08,234744,0
+DXF.US,D,20260106,000000,1.97,2.2,1.97,2.14,92243,0
+DXF.US,D,20260107,000000,2.06,2.16,1.98,2.02,36348,0
+DXF.US,D,20260108,000000,2.14,2.39,2.13,2.25,185689,0
+DXF.US,D,20260109,000000,2.26,2.27,1.96,2.06,79723,0
+DXF.US,D,20260112,000000,2.02,2.02,1.59,1.66,101243,0
+DXF.US,D,20260113,000000,1.7788,1.93,1.62,1.8,74506,0
+DXF.US,D,20260114,000000,1.81,1.845,1.7,1.79,42241,0
+DXF.US,D,20260115,000000,1.75,1.79,1.5552,1.71,40145,0
+DXF.US,D,20260116,000000,1.78,1.87,1.32,1.44,4512853,0
+DXF.US,D,20260120,000000,1.4,1.52,1.3801,1.47,193530,0
+DXF.US,D,20260121,000000,1.44,1.5091,1.35,1.48,68560,0
+DXF.US,D,20260122,000000,1.4664,1.56,1.41,1.46,43584,0
+DXF.US,D,20260123,000000,1.46,1.48,1.39,1.43,30593,0
+DXF.US,D,20260126,000000,1.4,1.49,1.28,1.33,50276,0
+DXF.US,D,20260127,000000,1.33,1.33,1.22,1.3,188210,0
+DXF.US,D,20260128,000000,1.3,1.38,1.27,1.3,126387,0
+DXF.US,D,20260129,000000,1.34,1.34,1.15,1.17,71507,0
+DXF.US,D,20260130,000000,1.2,1.37,1.13,1.3,141369,0
+DXF.US,D,20260202,000000,1.1832,1.28,1.18,1.24,93292,0
+DXF.US,D,20260203,000000,1.24,1.2656,1.2,1.24,70109,0
+DXF.US,D,20260204,000000,1.25,1.26,1.1096,1.22,97642,0
+DXF.US,D,20260205,000000,1.1001,1.17,1,1.12,106045,0
+DXF.US,D,20260206,000000,1.06,1.13,1.05,1.13,44096,0
+DXF.US,D,20260209,000000,1.14,1.17,1.0601,1.17,51210,0
+DXF.US,D,20260210,000000,1.23,1.24,1.04,1.18,2973269,0
+DXF.US,D,20260211,000000,1.07,1.07,0.86,0.92,377544,0
+DXF.US,D,20260212,000000,0.8772,1.04,0.8772,0.9849,192324,0
+DXF.US,D,20260213,000000,0.9831,0.9831,0.8851,0.9813,55614,0
+DXF.US,D,20260217,000000,0.95445,0.97,0.9001,0.9676,24476,0
+DXF.US,D,20260218,000000,0.9332,0.9926,0.8975,0.8975,31981,0
diff --git a/daily/us/nysemkt stocks/eim.us.txt b/daily/us/nysemkt stocks/eim.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7100201ad690544e42e91564946553d76fe6f7f4
--- /dev/null
+++ b/daily/us/nysemkt stocks/eim.us.txt	
@@ -0,0 +1,3896 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EIM.US,D,20100823,000000,7.4492,7.45464,7.40937,7.43303,144207.08039258,0
+EIM.US,D,20100824,000000,7.41297,7.43829,7.37287,7.38836,232961.99064698,0
+EIM.US,D,20100825,000000,7.38446,7.41297,7.29764,7.30933,313290.27512834,0
+EIM.US,D,20100826,000000,7.29764,7.4234,7.29764,7.41297,232851.0328826,0
+EIM.US,D,20100827,000000,7.39283,7.43829,7.39283,7.43303,181261.83676372,0
+EIM.US,D,20100830,000000,7.4492,7.45464,7.41297,7.45464,190925.43613229,0
+EIM.US,D,20100831,000000,7.46097,7.5145,7.4449,7.45016,334291.08681166,0
+EIM.US,D,20100901,000000,7.50029,7.50029,7.42885,7.42885,228499.02279061,0
+EIM.US,D,20100902,000000,7.4234,7.4782,7.41727,7.43829,217888.17287791,0
+EIM.US,D,20100903,000000,7.44412,7.45464,7.38836,7.39283,160083.28718004,0
+EIM.US,D,20100907,000000,7.40315,7.43829,7.38836,7.43829,114548.48092711,0
+EIM.US,D,20100908,000000,7.43829,7.47187,7.41727,7.46652,143659.48327762,0
+EIM.US,D,20100909,000000,7.48404,7.48404,7.44412,7.48404,180846.772534,0
+EIM.US,D,20100910,000000,7.45464,7.45464,7.40937,7.43829,214671.42509744,0
+EIM.US,D,20100913,000000,7.4601,7.50729,7.45464,7.48404,98795.560544539,0
+EIM.US,D,20100914,000000,7.46652,7.50729,7.45464,7.45464,203665.03130246,0
+EIM.US,D,20100915,000000,7.4601,7.4782,7.36325,7.36325,294849.71111954,0
+EIM.US,D,20100916,000000,7.30933,7.42885,7.30933,7.37287,222845.31374048,0
+EIM.US,D,20100917,000000,7.36899,7.4492,7.36899,7.4492,152721.03403576,0
+EIM.US,D,20100920,000000,7.45464,7.45464,7.39283,7.41727,218835.42342201,0
+EIM.US,D,20100921,000000,7.4234,7.43829,7.39799,7.41727,192001.11001483,0
+EIM.US,D,20100922,000000,7.41297,7.45464,7.36325,7.3794,209031.07207454,0
+EIM.US,D,20100923,000000,7.3794,7.41727,7.32158,7.33337,283835.09823089,0
+EIM.US,D,20100924,000000,7.32158,7.41297,7.32158,7.35818,160634.99384185,0
+EIM.US,D,20100927,000000,7.38446,7.39799,7.32792,7.35818,249951.8846251,0
+EIM.US,D,20100928,000000,7.35818,7.40937,7.35224,7.38836,197696.94191992,0
+EIM.US,D,20100929,000000,7.37287,7.4782,7.37287,7.4782,199664.38746436,0
+EIM.US,D,20100930,000000,7.49892,7.49892,7.36714,7.45249,180428.62614412,0
+EIM.US,D,20101001,000000,7.4891,7.50729,7.4234,7.46652,217951.87085376,0
+EIM.US,D,20101004,000000,7.43303,7.50729,7.4234,7.50029,193916.15883717,0
+EIM.US,D,20101005,000000,7.4782,7.4891,7.39799,7.44412,261492.51950788,0
+EIM.US,D,20101006,000000,7.42885,7.4492,7.38446,7.40937,155257.65181599,0
+EIM.US,D,20101007,000000,7.40315,7.43829,7.3794,7.42885,134843.47794253,0
+EIM.US,D,20101008,000000,7.41297,7.4601,7.39283,7.40315,107511.90936903,0
+EIM.US,D,20101011,000000,7.41297,7.44412,7.39283,7.42885,130524.34422516,0
+EIM.US,D,20101012,000000,7.41297,7.43829,7.39283,7.41727,128072.99954163,0
+EIM.US,D,20101013,000000,7.40937,7.41727,7.3794,7.39799,111370.77384153,0
+EIM.US,D,20101014,000000,7.39799,7.43303,7.39283,7.40937,123269.96668514,0
+EIM.US,D,20101015,000000,7.40315,7.42885,7.38836,7.40937,141130.05720432,0
+EIM.US,D,20101018,000000,7.41727,7.42885,7.39283,7.41727,164769.19795191,0
+EIM.US,D,20101019,000000,7.40315,7.43303,7.33872,7.3794,178287.55224617,0
+EIM.US,D,20101020,000000,7.32158,7.35224,7.29287,7.32158,209317.71296586,0
+EIM.US,D,20101021,000000,7.31554,7.36899,7.29287,7.36899,145426.58841414,0
+EIM.US,D,20101022,000000,7.35818,7.37287,7.32792,7.32792,100473.28303751,0
+EIM.US,D,20101025,000000,7.33872,7.42885,7.32792,7.35224,185377.54791304,0
+EIM.US,D,20101026,000000,7.34563,7.3794,7.33872,7.35818,118380.63334524,0
+EIM.US,D,20101027,000000,7.37287,7.37287,7.30377,7.33337,171006.46265174,0
+EIM.US,D,20101028,000000,7.32792,7.33872,7.28858,7.33337,183532.36138678,0
+EIM.US,D,20101029,000000,7.34816,7.37044,7.28119,7.32158,170443.45473617,0
+EIM.US,D,20101101,000000,7.35224,7.35224,7.27361,7.29764,145727.61271936,0
+EIM.US,D,20101102,000000,7.29287,7.30377,7.25696,7.2627,107759.50956547,0
+EIM.US,D,20101103,000000,7.22921,7.30377,7.22338,7.30377,178838.23152127,0
+EIM.US,D,20101104,000000,7.32158,7.32158,7.2627,7.27361,151540.56670909,0
+EIM.US,D,20101105,000000,7.26728,7.33337,7.26728,7.28858,127336.36327252,0
+EIM.US,D,20101108,000000,7.27691,7.29287,7.2007,7.2007,254619.30243625,0
+EIM.US,D,20101109,000000,7.22921,7.22921,7.00038,7.05976,494793.54776826,0
+EIM.US,D,20101110,000000,7.04243,7.04856,6.78527,6.82081,508669.43263666,0
+EIM.US,D,20101111,000000,6.72124,6.83074,6.59751,6.6633,533680.13463845,0
+EIM.US,D,20101112,000000,6.62342,6.78527,6.5176,6.74089,428794.22569321,0
+EIM.US,D,20101115,000000,6.70692,6.80853,6.33062,6.3353,912612.20126771,0
+EIM.US,D,20101116,000000,6.37307,6.5614,6.14763,6.54612,939930.41381403,0
+EIM.US,D,20101117,000000,6.51187,6.65806,6.46437,6.65232,533914.37880771,0
+EIM.US,D,20101118,000000,6.62342,6.64034,6.30356,6.54612,773786.5724478,0
+EIM.US,D,20101119,000000,6.46903,6.65232,6.46437,6.5724,283121.06446933,0
+EIM.US,D,20101122,000000,6.58262,6.6633,6.57824,6.64034,351736.11310111,0
+EIM.US,D,20101123,000000,6.61854,6.72124,6.58807,6.69115,263603.79919133,0
+EIM.US,D,20101124,000000,6.72677,6.74633,6.70692,6.74089,283450.85560237,0
+EIM.US,D,20101126,000000,6.73144,6.81506,6.71732,6.81506,105755.07809958,0
+EIM.US,D,20101129,000000,6.80337,6.85214,6.79744,6.85214,207310.19933986,0
+EIM.US,D,20101130,000000,6.84504,6.86557,6.81321,6.85535,220188.4917155,0
+EIM.US,D,20101201,000000,6.86129,6.86129,6.72677,6.74089,318129.26651958,0
+EIM.US,D,20101202,000000,6.72677,6.74633,6.61261,6.61854,293168.90646645,0
+EIM.US,D,20101203,000000,6.60257,6.71732,6.52257,6.5614,265845.55698658,0
+EIM.US,D,20101206,000000,6.5724,6.59751,6.39925,6.42738,341105.74284097,0
+EIM.US,D,20101207,000000,6.46903,6.46903,6.27094,6.32488,538347.55244959,0
+EIM.US,D,20101208,000000,6.28137,6.30356,6.19065,6.26046,621546.35539105,0
+EIM.US,D,20101209,000000,6.21733,6.29801,6.18024,6.28137,447938.5495965,0
+EIM.US,D,20101210,000000,6.29801,6.29801,6.14763,6.18511,480343.35373051,0
+EIM.US,D,20101213,000000,6.20654,6.20654,6.12652,6.16399,443059.49012367,0
+EIM.US,D,20101214,000000,6.16399,6.16399,5.95433,5.97584,668445.53119123,0
+EIM.US,D,20101215,000000,5.96523,6.05079,5.89534,6.04055,741972.51567046,0
+EIM.US,D,20101216,000000,5.99093,6.30465,5.98595,6.29305,566290.41611393,0
+EIM.US,D,20101217,000000,6.31962,6.35633,6.28789,6.33062,346175.89624136,0
+EIM.US,D,20101220,000000,6.35633,6.35633,6.01867,6.05079,672842.74629835,0
+EIM.US,D,20101221,000000,6.00807,6.03482,5.93797,5.99735,524840.4994091,0
+EIM.US,D,20101222,000000,5.92747,6.05079,5.92747,6.04055,588690.52849254,0
+EIM.US,D,20101223,000000,6.06178,6.06178,5.9921,6.06178,316453.59880002,0
+EIM.US,D,20101227,000000,6.03482,6.04055,6.00807,6.02403,249888.18664925,0
+EIM.US,D,20101228,000000,6.04572,6.04572,5.98724,5.99735,622282.99166016,0
+EIM.US,D,20101229,000000,5.99482,6.02811,5.97827,6.01702,593829.5168023,0
+EIM.US,D,20101230,000000,5.99482,6.03931,5.94538,6.03931,614632.0428511,0
+EIM.US,D,20101231,000000,6.05945,6.16224,6.0537,6.1564,399114.05110689,0
+EIM.US,D,20110103,000000,6.13157,6.14218,6.06178,6.1049,230077.08877297,0
+EIM.US,D,20110104,000000,6.12652,6.15843,6.1049,6.12652,237926.32321651,0
+EIM.US,D,20110105,000000,6.12652,6.15348,6.09937,6.14218,328731.89733861,0
+EIM.US,D,20110106,000000,6.14218,6.14218,6.06178,6.06178,214921.08006731,0
+EIM.US,D,20110107,000000,6.07766,6.07766,6.03482,6.06753,180018.69884793,0
+EIM.US,D,20110110,000000,6.04572,6.07268,5.94898,5.96046,362802.09532512,0
+EIM.US,D,20110111,000000,5.90079,5.96046,5.90079,5.92251,390551.81028849,0
+EIM.US,D,20110112,000000,5.92747,5.92747,5.82039,5.86361,426266.85439332,0
+EIM.US,D,20110113,000000,5.83091,5.83694,5.6597,5.67022,827487.04825011,0
+EIM.US,D,20110114,000000,5.63303,5.6597,5.49862,5.6597,1014302.9375534,0
+EIM.US,D,20110118,000000,5.6597,5.72385,5.58942,5.71352,639009.87464123,0
+EIM.US,D,20110119,000000,5.72385,5.76122,5.60598,5.76122,490088.11664897,0
+EIM.US,D,20110120,000000,5.64889,5.86849,5.63819,5.86361,700072.60358785,0
+EIM.US,D,20110121,000000,5.81513,5.94898,5.81513,5.86849,747928.27641251,0
+EIM.US,D,20110124,000000,5.86849,5.98724,5.86849,5.98724,480764.58228048,0
+EIM.US,D,20110125,000000,6.02403,6.06178,5.94898,6.04572,436826.33497065,0
+EIM.US,D,20110126,000000,6.08866,6.09937,6.04055,6.05682,337913.6523415,0
+EIM.US,D,20110127,000000,6.07766,6.07766,6.00291,6.04055,328909.63523898,0
+EIM.US,D,20110128,000000,6.05079,6.06753,5.9921,6.06178,392818.22536474,0
+EIM.US,D,20110131,000000,6.0652,6.07064,5.96786,5.96786,387178.89972851,0
+EIM.US,D,20110201,000000,5.9921,6.07268,5.98724,6.05079,308356.76416003,0
+EIM.US,D,20110202,000000,6.06178,6.08359,6.01867,6.05682,262913.39532404,0
+EIM.US,D,20110203,000000,6.03482,6.06753,6.00807,6.0142,320603.21371069,0
+EIM.US,D,20110204,000000,6.0142,6.03482,5.97584,6.00807,242105.7323417,0
+EIM.US,D,20110207,000000,5.9921,6.08359,5.9921,6.0142,332495.21484736,0
+EIM.US,D,20110208,000000,5.99735,6.00807,5.97584,6.00291,235233.54265676,0
+EIM.US,D,20110209,000000,5.98724,6.06178,5.98724,6.06178,226530.54985947,0
+EIM.US,D,20110210,000000,6.02996,6.06178,6.02403,6.04572,205820.48861431,0
+EIM.US,D,20110211,000000,6.05682,6.1049,6.03482,6.06753,282220.04632706,0
+EIM.US,D,20110214,000000,6.04572,6.12068,6.01867,6.09392,306952.32653119,0
+EIM.US,D,20110215,000000,6.11532,6.13702,6.06753,6.08359,317768.65378533,0
+EIM.US,D,20110216,000000,6.03482,6.08866,6.03482,6.06178,189462.43746116,0
+EIM.US,D,20110218,000000,6.05682,6.05682,5.99735,6.0142,317287.83680633,0
+EIM.US,D,20110222,000000,5.99735,6.0142,5.85798,5.9116,592967.53935492,0
+EIM.US,D,20110223,000000,5.9116,6.0142,5.9116,6.00291,316043.67150382,0
+EIM.US,D,20110224,000000,6.00807,6.00807,5.93797,5.97049,225136.38609769,0
+EIM.US,D,20110225,000000,5.9921,6.00807,5.94898,6.00807,169694.48982655,0
+EIM.US,D,20110228,000000,6.03356,6.09937,6.02811,6.05566,302985.58645441,0
+EIM.US,D,20110301,000000,6.07629,6.08232,6.01147,6.01693,289582.29947135,0
+EIM.US,D,20110302,000000,6.0399,6.04524,6.01332,6.03414,246411.51003185,0
+EIM.US,D,20110303,000000,6.01147,6.04427,6.00047,6.00584,335920.52212937,0
+EIM.US,D,20110304,000000,5.99637,6.01332,5.99093,5.99637,209650.58625901,0
+EIM.US,D,20110307,000000,6.00807,6.00807,5.98129,6.00807,235673.26416747,0
+EIM.US,D,20110308,000000,5.9921,6.07268,5.9921,6.07268,276444.07825879,0
+EIM.US,D,20110309,000000,6.05012,6.07716,6.00737,6.00737,264729.81502249,0
+EIM.US,D,20110310,000000,6.00584,6.02179,5.98401,5.99492,275333.47322822,0
+EIM.US,D,20110311,000000,6.01808,6.03414,6.01332,6.01808,183910.43969507,0
+EIM.US,D,20110314,000000,6.02908,6.06704,6.02305,6.03414,386928.21737195,0
+EIM.US,D,20110315,000000,6.00737,6.0399,6.00222,6.03414,159529.52574482,0
+EIM.US,D,20110316,000000,6.04524,6.06704,6.01808,6.05012,267805.81082405,0
+EIM.US,D,20110317,000000,6.04952,6.13812,6.03356,6.13236,365664.39469157,0
+EIM.US,D,20110318,000000,6.11522,6.13149,6.10452,6.12038,186807.67020956,0
+EIM.US,D,20110321,000000,6.11522,6.14218,6.10452,6.14218,222638.80901233,0
+EIM.US,D,20110322,000000,6.13692,6.15863,6.09362,6.14773,213415.95854116,0
+EIM.US,D,20110323,000000,6.13149,6.2071,6.12038,6.16418,309648.18925106,0
+EIM.US,D,20110324,000000,6.15863,6.20195,6.13149,6.13149,282740.93138765,0
+EIM.US,D,20110325,000000,6.14724,6.18529,6.13644,6.17461,172083.16392096,0
+EIM.US,D,20110328,000000,6.19094,6.20195,6.15863,6.15863,167821.56385921,0
+EIM.US,D,20110329,000000,6.17481,6.21255,6.15863,6.2071,219600.82651894,0
+EIM.US,D,20110330,000000,6.1963,6.21255,6.15863,6.18034,170026.335733,0
+EIM.US,D,20110331,000000,6.19084,6.20818,6.15114,6.1564,185223.43990696,0
+EIM.US,D,20110401,000000,6.15825,6.2071,6.15825,6.20185,228228.82008659,0
+EIM.US,D,20110404,000000,6.18539,6.18539,6.13692,6.13692,233705.81862305,0
+EIM.US,D,20110405,000000,6.14724,6.18024,6.12584,6.15309,192224.05293031,0
+EIM.US,D,20110406,000000,6.16418,6.2071,6.15863,6.19094,170981.80537077,0
+EIM.US,D,20110407,000000,6.2071,6.22297,6.19084,6.20185,213721.09239323,0
+EIM.US,D,20110408,000000,6.19084,6.22949,6.16895,6.16895,179558.42960307,0
+EIM.US,D,20110411,000000,6.20185,6.21255,6.14724,6.15309,225537.06691354,0
+EIM.US,D,20110412,000000,6.13206,6.17041,6.07707,6.13206,194764.78025738,0
+EIM.US,D,20110413,000000,6.1199,6.15309,6.06569,6.09858,212999.86692471,0
+EIM.US,D,20110414,000000,6.09858,6.16895,6.09858,6.14724,181173.4815069,0
+EIM.US,D,20110415,000000,6.14724,6.22297,6.13644,6.17461,197933.24086259,0
+EIM.US,D,20110418,000000,6.15825,6.21255,6.14189,6.2071,211544.05996051,0
+EIM.US,D,20110419,000000,6.20185,6.22949,6.17461,6.17461,121723.7496907,0
+EIM.US,D,20110420,000000,6.15825,6.2071,6.15309,6.15825,236050.31508903,0
+EIM.US,D,20110421,000000,6.15825,6.2071,6.13109,6.13109,206998.90116755,0
+EIM.US,D,20110425,000000,6.12584,6.21255,6.12584,6.12584,300192.12199735,0
+EIM.US,D,20110426,000000,6.12584,6.14189,6.10948,6.12584,371209.2007507,0
+EIM.US,D,20110427,000000,6.1199,6.16895,6.10948,6.1199,213391.30126019,0
+EIM.US,D,20110428,000000,6.1199,6.19084,6.1199,6.14189,259842.536456,0
+EIM.US,D,20110429,000000,6.1676,6.19669,6.14481,6.17352,205118.78349325,0
+EIM.US,D,20110502,000000,6.1963,6.21255,6.16895,6.18529,205266.72717909,0
+EIM.US,D,20110503,000000,6.19252,6.24136,6.16555,6.19252,191618.92215972,0
+EIM.US,D,20110504,000000,6.20371,6.22521,6.18122,6.21441,229229.49473948,0
+EIM.US,D,20110505,000000,6.23066,6.25257,6.20887,6.21441,205710.55823664,0
+EIM.US,D,20110506,000000,6.21966,6.24798,6.20887,6.24136,173984.85671613,0
+EIM.US,D,20110509,000000,6.23922,6.28352,6.23435,6.27243,197776.05069638,0
+EIM.US,D,20110510,000000,6.28001,6.3243,6.27407,6.31846,213462.190943,0
+EIM.US,D,20110511,000000,6.30785,6.33996,6.30785,6.31311,205927.33683187,0
+EIM.US,D,20110512,000000,6.3243,6.37773,6.3243,6.36186,164946.93585227,0
+EIM.US,D,20110513,000000,6.38397,6.43457,6.35633,6.38397,300589.72065306,0
+EIM.US,D,20110516,000000,6.39418,6.41219,6.37773,6.39418,180339.24350059,0
+EIM.US,D,20110517,000000,6.39418,6.44539,6.39418,6.43964,228855.52597802,0
+EIM.US,D,20110518,000000,6.45152,6.47117,6.43964,6.4553,318888.50529626,0
+EIM.US,D,20110519,000000,6.47117,6.50875,6.46611,6.47672,293184.31726706,0
+EIM.US,D,20110520,000000,6.49551,6.50622,6.44246,6.44831,279497.4715528,0
+EIM.US,D,20110523,000000,6.43964,6.49288,6.41725,6.46175,234457.86569277,0
+EIM.US,D,20110524,000000,6.4553,6.47117,6.38931,6.40069,234418.82499789,0
+EIM.US,D,20110525,000000,6.41725,6.44539,6.40069,6.41725,214449.50956868,0
+EIM.US,D,20110526,000000,6.40625,6.46611,6.40625,6.45152,206248.90887124,0
+EIM.US,D,20110527,000000,6.46767,6.48392,6.44831,6.48392,153747.39335631,0
+EIM.US,D,20110531,000000,6.48578,6.53212,6.48005,6.49171,222899.76523598,0
+EIM.US,D,20110601,000000,6.50875,6.53212,6.48636,6.48636,187413.82836685,0
+EIM.US,D,20110602,000000,6.49288,6.52091,6.48636,6.48636,191629.19602679,0
+EIM.US,D,20110603,000000,6.48392,6.58487,6.48392,6.55217,248381.0103497,0
+EIM.US,D,20110606,000000,6.53776,6.58748,6.53776,6.58262,215469.704569,0
+EIM.US,D,20110607,000000,6.56345,6.5901,6.54048,6.54048,290291.19629939,0
+EIM.US,D,20110608,000000,6.54048,6.56345,6.48392,6.48392,183379.28076741,0
+EIM.US,D,20110609,000000,6.46437,6.48928,6.46437,6.48392,279991.64455899,0
+EIM.US,D,20110610,000000,6.474,6.51187,6.474,6.49551,207434.51313143,0
+EIM.US,D,20110613,000000,6.48928,6.52919,6.48928,6.50057,158625.42544243,0
+EIM.US,D,20110614,000000,6.51799,6.55762,6.51799,6.51799,162568.53562494,0
+EIM.US,D,20110615,000000,6.51799,6.56872,6.51799,6.55762,136667.08934795,0
+EIM.US,D,20110616,000000,6.5468,6.56938,6.51799,6.54116,223781.26303082,0
+EIM.US,D,20110617,000000,6.55762,6.58487,6.55762,6.55762,167324.30869289,0
+EIM.US,D,20110620,000000,6.57503,6.62135,6.55762,6.62135,137049.27720306,0
+EIM.US,D,20110621,000000,6.61124,6.64998,6.61124,6.616,225291.52149049,0
+EIM.US,D,20110622,000000,6.61124,6.6566,6.61124,6.6566,169244.49444879,0
+EIM.US,D,20110623,000000,6.64998,6.74761,6.64461,6.72756,296002.43900509,0
+EIM.US,D,20110624,000000,6.71295,6.75277,6.71295,6.72182,177277.63111293,0
+EIM.US,D,20110627,000000,6.73729,6.77623,6.72182,6.76414,147819.37205537,0
+EIM.US,D,20110628,000000,6.76414,6.7697,6.71295,6.71791,246751.57503197,0
+EIM.US,D,20110629,000000,6.74225,6.75277,6.70079,6.74225,223856.26226045,0
+EIM.US,D,20110630,000000,6.76697,6.80416,6.74857,6.77925,207557.79953631,0
+EIM.US,D,20110701,000000,6.77544,6.79931,6.72124,6.75198,207791.01631886,0
+EIM.US,D,20110705,000000,6.75198,6.86501,6.75198,6.86501,224423.37972287,0
+EIM.US,D,20110706,000000,6.83793,6.89614,6.83793,6.88932,213654.31225726,0
+EIM.US,D,20110707,000000,6.90742,6.91426,6.83357,6.83357,276748.18472414,0
+EIM.US,D,20110708,000000,6.8057,6.86809,6.8057,6.85467,118176.18339049,0
+EIM.US,D,20110711,000000,6.84961,6.88426,6.84338,6.86501,132633.5691352,0
+EIM.US,D,20110712,000000,6.85391,6.90742,6.85391,6.86401,177819.06390765,0
+EIM.US,D,20110713,000000,6.8789,6.90188,6.85994,6.87326,144947.82620855,0
+EIM.US,D,20110714,000000,6.86809,6.8789,6.76883,6.77544,259406.92449213,0
+EIM.US,D,20110715,000000,6.76366,6.79285,6.73573,6.74089,204990.36015485,0
+EIM.US,D,20110718,000000,6.76366,6.76366,6.64218,6.64861,384954.60750728,0
+EIM.US,D,20110719,000000,6.65844,6.69826,6.61737,6.61737,291695.63392823,0
+EIM.US,D,20110720,000000,6.65436,6.68921,6.62476,6.66653,284505.98175073,0
+EIM.US,D,20110721,000000,6.68921,6.72124,6.67228,6.67782,200696.91110515,0
+EIM.US,D,20110722,000000,6.68308,6.71151,6.65981,6.68308,204794.12929373,0
+EIM.US,D,20110725,000000,6.65981,6.65981,6.57824,6.58262,402994.49070024,0
+EIM.US,D,20110726,000000,6.59751,6.59751,6.46835,6.525,425173.71493679,0
+EIM.US,D,20110727,000000,6.50377,6.50377,6.37667,6.41083,502928.39571643,0
+EIM.US,D,20110728,000000,6.38475,6.44831,6.35135,6.43029,337737.96921454,0
+EIM.US,D,20110729,000000,6.41725,6.43495,6.33675,6.34269,310717.69881332,0
+EIM.US,D,20110801,000000,6.39866,6.5724,6.38825,6.54398,317233.38531084,0
+EIM.US,D,20110802,000000,6.51362,6.6091,6.51362,6.5542,229882.91268529,0
+EIM.US,D,20110803,000000,6.5724,6.65981,6.56637,6.63693,194686.69886762,0
+EIM.US,D,20110804,000000,6.5908,6.69241,6.53532,6.5468,340848.89616416,0
+EIM.US,D,20110805,000000,6.56938,6.57571,6.38397,6.52345,491483.30779743,0
+EIM.US,D,20110808,000000,6.39866,6.43322,6.08331,6.12193,1066548.6337782,0
+EIM.US,D,20110809,000000,6.12193,6.39312,6.12193,6.34339,441679.7097758,0
+EIM.US,D,20110810,000000,6.33267,6.47117,6.32079,6.42738,305791.37955197,0
+EIM.US,D,20110811,000000,6.42738,6.47117,6.37667,6.41579,292270.9704843,0
+EIM.US,D,20110812,000000,6.463,6.5468,6.42961,6.44733,564535.6396179,0
+EIM.US,D,20110815,000000,6.47322,6.52345,6.47322,6.52345,283095.37980165,0
+EIM.US,D,20110816,000000,6.53532,6.62839,6.51799,6.62839,284419.68126733,0
+EIM.US,D,20110817,000000,6.65232,6.74547,6.64579,6.6643,313030.3462914,0
+EIM.US,D,20110818,000000,6.62839,6.6643,6.59616,6.6643,201939.02163425,0
+EIM.US,D,20110819,000000,6.64034,6.70953,6.63411,6.64034,238096.86940993,0
+EIM.US,D,20110822,000000,6.71509,6.71509,6.65844,6.67079,225154.87905843,0
+EIM.US,D,20110823,000000,6.69826,6.76766,6.68161,6.69826,272842.0604631,0
+EIM.US,D,20110824,000000,6.72454,6.73426,6.60063,6.60063,247573.48439778,0
+EIM.US,D,20110825,000000,6.61202,6.61737,6.46767,6.47322,485258.37173809,0
+EIM.US,D,20110826,000000,6.48305,6.56345,6.43555,6.49551,442481.07140747,0
+EIM.US,D,20110829,000000,6.51187,6.60667,6.48928,6.60063,464032.56236588,0
+EIM.US,D,20110830,000000,6.56938,6.69826,6.5468,6.67079,482789.5614805,0
+EIM.US,D,20110831,000000,6.70634,6.76075,6.68989,6.73788,393087.40068202,0
+EIM.US,D,20110901,000000,6.75054,6.75054,6.70953,6.72454,216080.99965983,0
+EIM.US,D,20110902,000000,6.68405,6.73788,6.67782,6.7,194570.6041697,0
+EIM.US,D,20110906,000000,6.64861,6.71732,6.63693,6.67228,289401.47941088,0
+EIM.US,D,20110907,000000,6.69174,6.74994,6.68668,6.69174,326995.61380332,0
+EIM.US,D,20110908,000000,6.69563,6.74225,6.6783,6.68405,282724.49320034,0
+EIM.US,D,20110909,000000,6.65504,6.72756,6.63693,6.70634,308914.63514206,0
+EIM.US,D,20110912,000000,6.65504,6.74225,6.65504,6.70634,294703.82220711,0
+EIM.US,D,20110913,000000,6.7,6.78897,6.7,6.78897,308222.17650136,0
+EIM.US,D,20110914,000000,6.78322,6.80738,6.73729,6.77116,289096.34555883,0
+EIM.US,D,20110915,000000,6.79501,6.79501,6.70634,6.73213,191467.89631373,0
+EIM.US,D,20110916,000000,6.73729,6.78322,6.72756,6.75928,137221.87816987,0
+EIM.US,D,20110919,000000,6.75928,6.82001,6.75928,6.81389,242787.91711532,0
+EIM.US,D,20110920,000000,6.79501,6.8467,6.79501,6.8467,185771.03702193,0
+EIM.US,D,20110921,000000,6.84055,6.8467,6.78322,6.82001,308147.17727174,0
+EIM.US,D,20110922,000000,6.82518,6.85282,6.76474,6.77116,324951.11425585,0
+EIM.US,D,20110923,000000,6.75928,6.83004,6.75928,6.82001,276245.7926243,0
+EIM.US,D,20110926,000000,6.81389,6.8356,6.79501,6.82001,248738.54092383,0
+EIM.US,D,20110927,000000,6.85282,6.85282,6.83004,6.84055,234630.46665959,0
+EIM.US,D,20110928,000000,6.8356,6.8757,6.8356,6.86188,215897.09743922,0
+EIM.US,D,20110929,000000,6.88222,6.8937,6.80738,6.8757,228388.06502621,0
+EIM.US,D,20110930,000000,6.88281,6.93975,6.86605,6.93975,262625.727046,0
+EIM.US,D,20111003,000000,6.95483,7.00262,6.93643,6.97605,255824.42704387,0
+EIM.US,D,20111004,000000,6.90956,6.97927,6.80504,6.82801,239531.10125326,0
+EIM.US,D,20111005,000000,6.84338,6.84961,6.70868,6.82801,276823.18395378,0
+EIM.US,D,20111006,000000,6.82274,6.83357,6.74459,6.76123,279131.72188502,0
+EIM.US,D,20111007,000000,6.74459,6.76766,6.7192,6.73358,241813.95451681,0
+EIM.US,D,20111010,000000,6.77116,6.7769,6.72124,6.73213,220621.02151925,0
+EIM.US,D,20111011,000000,6.74761,6.78322,6.72124,6.73213,252437.13307,0
+EIM.US,D,20111012,000000,6.76123,6.76766,6.66846,6.72377,322792.57478387,0
+EIM.US,D,20111013,000000,6.7192,6.83357,6.6566,6.83357,413971.09028071,0
+EIM.US,D,20111014,000000,6.84961,6.9154,6.82217,6.9154,263643.86727291,0
+EIM.US,D,20111017,000000,6.9154,6.9411,6.8393,6.85994,188459.70803485,0
+EIM.US,D,20111018,000000,6.88495,6.93419,6.85467,6.88027,208586.21363029,0
+EIM.US,D,20111019,000000,6.88027,6.93419,6.86887,6.86887,312662.54185019,0
+EIM.US,D,20111020,000000,6.88027,6.89749,6.84961,6.88495,157878.51530625,0
+EIM.US,D,20111021,000000,6.90956,6.9411,6.78614,6.92758,342287.23755434,0
+EIM.US,D,20111024,000000,6.92758,6.96417,6.86887,6.88027,234181.49866853,0
+EIM.US,D,20111025,000000,6.88096,6.93575,6.85029,6.86061,202656.13755593,0
+EIM.US,D,20111026,000000,6.89127,6.89127,6.82801,6.85467,205275.97365946,0
+EIM.US,D,20111027,000000,6.89127,6.90956,6.84961,6.89127,213244.38496105,0
+EIM.US,D,20111028,000000,6.90393,6.91698,6.86557,6.86557,182796.75250438,0
+EIM.US,D,20111031,000000,6.89526,6.93975,6.84592,6.85692,204314.33970144,0
+EIM.US,D,20111101,000000,6.84407,6.91698,6.84407,6.86557,190319.27797501,0
+EIM.US,D,20111102,000000,6.86501,6.87326,6.84338,6.84338,198064.74636113,0
+EIM.US,D,20111103,000000,6.86061,6.86557,6.8393,6.85029,203500.64942929,0
+EIM.US,D,20111104,000000,6.85467,6.88649,6.85467,6.87414,129897.63833373,0
+EIM.US,D,20111107,000000,6.89127,6.9154,6.86887,6.89127,207884.50850922,0
+EIM.US,D,20111108,000000,6.91698,6.91698,6.86887,6.88574,251108.7220575,0
+EIM.US,D,20111109,000000,6.91005,6.93575,6.85467,6.90393,258419.60586644,0
+EIM.US,D,20111110,000000,6.91698,6.93575,6.86557,6.88096,147361.15758392,0
+EIM.US,D,20111111,000000,6.90393,6.97526,6.86557,6.96991,357777.14693985,0
+EIM.US,D,20111114,000000,6.98646,6.9961,6.94179,6.97526,156127.84835705,0
+EIM.US,D,20111115,000000,6.98996,6.9961,6.94179,6.97526,268677.03475182,0
+EIM.US,D,20111116,000000,6.98646,7.00602,6.92261,6.97526,394891.49174,0
+EIM.US,D,20111117,000000,7.00602,7.00602,6.89185,6.89808,239772.53712947,0
+EIM.US,D,20111118,000000,7.00262,7.029,6.89808,6.98646,207562.93646984,0
+EIM.US,D,20111121,000000,6.95415,7.03533,6.90393,6.93575,370476.67402843,0
+EIM.US,D,20111122,000000,6.98646,6.98646,6.90393,6.94705,243962.22012172,0
+EIM.US,D,20111123,000000,6.91698,6.96039,6.89185,6.90393,240963.2783232,0
+EIM.US,D,20111125,000000,6.94179,6.96495,6.92261,6.96039,91136.392641838,0
+EIM.US,D,20111128,000000,6.96495,6.98042,6.92885,6.94179,211734.12650136,0
+EIM.US,D,20111129,000000,6.91698,6.98646,6.91698,6.94705,166174.66296745,0
+EIM.US,D,20111130,000000,6.99961,6.99961,6.92972,6.93643,230801.3964016,0
+EIM.US,D,20111201,000000,6.96495,6.98042,6.93575,6.96039,176760.85559918,0
+EIM.US,D,20111202,000000,6.98042,7.00262,6.96039,6.98646,196775.3760435,0
+EIM.US,D,20111205,000000,7.01148,7.01752,6.98996,7.00602,226586.02874166,0
+EIM.US,D,20111206,000000,7.00691,7.03747,6.99823,7.0034,244349.54491037,0
+EIM.US,D,20111207,000000,7.00602,7.07893,7.00602,7.06637,274638.95981411,0
+EIM.US,D,20111208,000000,7.105,7.105,7.05547,7.08068,162780.17728663,0
+EIM.US,D,20111209,000000,7.09684,7.09684,7.02317,7.04788,229359.97285129,0
+EIM.US,D,20111212,000000,7.03533,7.08984,7.03533,7.07318,244118.38290124,0
+EIM.US,D,20111213,000000,7.09684,7.09684,7.04108,7.06637,324969.60721658,0
+EIM.US,D,20111214,000000,7.09684,7.1056,7.05976,7.08984,310707.42494626,0
+EIM.US,D,20111215,000000,7.08391,7.15496,7.06637,7.07893,279449.18437756,0
+EIM.US,D,20111216,000000,7.07318,7.13802,7.05293,7.11728,221074.09905715,0
+EIM.US,D,20111219,000000,7.1056,7.1491,7.1056,7.1056,259885.68669771,0
+EIM.US,D,20111220,000000,7.24324,7.24324,7.12098,7.17948,346722.46596963,0
+EIM.US,D,20111221,000000,7.17948,7.20499,7.1491,7.16624,226737.05458763,0
+EIM.US,D,20111222,000000,7.17267,7.21674,7.16624,7.21674,167849.30330032,0
+EIM.US,D,20111223,000000,7.22921,7.25841,7.21073,7.24324,186673.08255092,0
+EIM.US,D,20111227,000000,7.25841,7.32158,7.22921,7.32158,234261.63483167,0
+EIM.US,D,20111228,000000,7.34816,7.34816,7.25841,7.25841,171717.41425318,0
+EIM.US,D,20111229,000000,7.28704,7.34026,7.26961,7.3286,164158.93024779,0
+EIM.US,D,20111230,000000,7.35662,7.4164,7.2153,7.24782,493380.89104578,0
+EIM.US,D,20120103,000000,7.23944,7.24849,7.19146,7.20499,386856.30030244,0
+EIM.US,D,20120104,000000,7.21674,7.23486,7.1606,7.1854,441681.76454921,0
+EIM.US,D,20120105,000000,7.17267,7.22269,7.16624,7.17948,304304.75098655,0
+EIM.US,D,20120106,000000,7.18803,7.2371,7.18803,7.23204,411452.96546119,0
+EIM.US,D,20120109,000000,7.22269,7.28704,7.22269,7.25841,266831.84822558,0
+EIM.US,D,20120110,000000,7.26629,7.28441,7.24176,7.24176,343201.61172381,0
+EIM.US,D,20120111,000000,7.24176,7.26629,7.226,7.26629,221913.473997,0
+EIM.US,D,20120112,000000,7.29132,7.34115,7.29132,7.30309,238650.63084514,0
+EIM.US,D,20120113,000000,7.33238,7.3901,7.31262,7.3901,427035.33965037,0
+EIM.US,D,20120117,000000,7.39799,7.39799,7.3721,7.3721,232225.35437788,0
+EIM.US,D,20120118,000000,7.35818,7.40724,7.33238,7.36402,286447.74262748,0
+EIM.US,D,20120119,000000,7.39536,7.41133,7.36899,7.38612,501264.02925065,0
+EIM.US,D,20120120,000000,7.40724,7.41133,7.36899,7.40724,285044.33238535,0
+EIM.US,D,20120123,000000,7.42155,7.43829,7.40063,7.43303,265344.19227345,0
+EIM.US,D,20120124,000000,7.46175,7.46175,7.40063,7.42885,277750.91415046,0
+EIM.US,D,20120125,000000,7.45542,7.4816,7.42885,7.46876,288218.95731082,0
+EIM.US,D,20120126,000000,7.53835,7.56325,7.46876,7.49318,347891.6320425,0
+EIM.US,D,20120127,000000,7.55323,7.58916,7.51071,7.58323,359518.56740869,0
+EIM.US,D,20120130,000000,7.59685,7.64756,7.57981,7.60268,249211.13880916,0
+EIM.US,D,20120131,000000,7.70645,7.70645,7.61524,7.64365,426607.94678014,0
+EIM.US,D,20120201,000000,7.67355,7.72201,7.60834,7.64365,275655.0452676,0
+EIM.US,D,20120202,000000,7.6854,7.6854,7.60834,7.64365,242943.05250812,0
+EIM.US,D,20120203,000000,7.66674,7.66674,7.57242,7.57797,229947.63804785,0
+EIM.US,D,20120206,000000,7.56325,7.59071,7.5439,7.59071,232201.7244836,0
+EIM.US,D,20120207,000000,7.63511,7.63511,7.55323,7.6244,245918.36441236,0
+EIM.US,D,20120208,000000,7.65613,7.67199,7.58916,7.6244,309586.54604863,0
+EIM.US,D,20120209,000000,7.62857,7.65613,7.58916,7.6244,280228.97088838,0
+EIM.US,D,20120210,000000,7.64211,7.64668,7.60755,7.64211,130259.27845469,0
+EIM.US,D,20120213,000000,7.66674,7.70821,7.64211,7.70821,300278.42248074,0
+EIM.US,D,20120214,000000,7.70284,7.70284,7.58323,7.60104,390135.71867204,0
+EIM.US,D,20120215,000000,7.60755,7.64668,7.55323,7.58916,409510.17719775,0
+EIM.US,D,20120216,000000,7.56688,7.59608,7.47995,7.48568,499995.20666718,0
+EIM.US,D,20120217,000000,7.47995,7.5476,7.45328,7.5261,276924.89523779,0
+EIM.US,D,20120221,000000,7.50342,7.57797,7.50342,7.53591,309512.57420571,0
+EIM.US,D,20120222,000000,7.53591,7.56688,7.5153,7.54205,233806.50252035,0
+EIM.US,D,20120223,000000,7.5153,7.57242,7.5153,7.56688,313032.40106482,0
+EIM.US,D,20120224,000000,7.57242,7.60755,7.56688,7.60755,263977.76795278,0
+EIM.US,D,20120227,000000,7.6244,7.65174,7.59608,7.62857,210433.45492997,0
+EIM.US,D,20120228,000000,7.61321,7.66177,7.61321,7.66177,170189.69021946,0
+EIM.US,D,20120229,000000,7.68729,7.68729,7.64365,7.64756,199344.87019838,0
+EIM.US,D,20120301,000000,7.67199,7.73485,7.65174,7.73485,255476.14295011,0
+EIM.US,D,20120302,000000,7.74342,7.74859,7.65446,7.65446,433464.72566447,0
+EIM.US,D,20120305,000000,7.67931,7.75044,7.66674,7.75044,242055.39039304,0
+EIM.US,D,20120306,000000,7.74859,7.74859,7.69496,7.73915,244660.84308268,0
+EIM.US,D,20120307,000000,7.74012,7.74431,7.69662,7.71541,125300.08281871,0
+EIM.US,D,20120308,000000,7.74342,7.74342,7.62673,7.66585,307831.76955261,0
+EIM.US,D,20120309,000000,7.69662,7.73485,7.66177,7.70207,154492.24871909,0
+EIM.US,D,20120312,000000,7.69115,7.74431,7.69115,7.74431,172245.49102071,0
+EIM.US,D,20120313,000000,7.74012,7.76386,7.70207,7.70821,244349.54491037,0
+EIM.US,D,20120314,000000,7.72125,7.72125,7.5145,7.52005,460232.25893569,0
+EIM.US,D,20120315,000000,7.55228,7.55228,7.28441,7.31262,729381.89157286,0
+EIM.US,D,20120316,000000,7.27691,7.30105,7.12848,7.18803,805876.99624938,0
+EIM.US,D,20120319,000000,7.16214,7.31907,7.12848,7.24176,339601.64870152,0
+EIM.US,D,20120320,000000,7.1936,7.31907,7.1936,7.31907,289588.46379161,0
+EIM.US,D,20120321,000000,7.36987,7.4087,7.32664,7.39108,246198.84098345,0
+EIM.US,D,20120322,000000,7.35867,7.40228,7.31262,7.3649,236122.23215855,0
+EIM.US,D,20120323,000000,7.35224,7.37619,7.29375,7.32664,311646.45639671,0
+EIM.US,D,20120326,000000,7.35224,7.38243,7.30728,7.31907,290140.17045343,0
+EIM.US,D,20120327,000000,7.35224,7.42934,7.27691,7.42417,197836.6665121,0
+EIM.US,D,20120328,000000,7.44618,7.4891,7.42417,7.48472,333786.63993838,0
+EIM.US,D,20120329,000000,7.4891,7.52481,7.40228,7.50194,171369.13015942,0
+EIM.US,D,20120330,000000,7.54673,7.56598,7.5145,7.54673,184745.70508808,0
+EIM.US,D,20120402,000000,7.54673,7.60678,7.42417,7.46496,255794.63282936,0
+EIM.US,D,20120403,000000,7.49796,7.51683,7.43147,7.48706,101786.28324939,0
+EIM.US,D,20120404,000000,7.52258,7.53835,7.48706,7.49251,141466.01265761,0
+EIM.US,D,20120405,000000,7.53835,7.54896,7.49796,7.52258,102605.1104551,0
+EIM.US,D,20120409,000000,7.5145,7.58234,7.5145,7.54673,204199.27239024,0
+EIM.US,D,20120410,000000,7.58234,7.62352,7.49466,7.54147,165862.33740844,0
+EIM.US,D,20120411,000000,7.54896,7.60434,7.51237,7.54468,275077.65393811,0
+EIM.US,D,20120412,000000,7.54896,7.60434,7.53173,7.59226,187430.26655417,0
+EIM.US,D,20120413,000000,7.58546,7.62673,7.55626,7.62157,142043.40398709,0
+EIM.US,D,20120416,000000,7.61008,7.71317,7.60434,7.67024,415389.91132346,0
+EIM.US,D,20120417,000000,7.66275,7.69816,7.60678,7.64211,306543.42662169,0
+EIM.US,D,20120418,000000,7.65446,7.67687,7.61524,7.65962,189877.50169089,0
+EIM.US,D,20120419,000000,7.67024,7.7189,7.63842,7.70645,233415.06818489,0
+EIM.US,D,20120420,000000,7.72582,7.72582,7.62673,7.72582,220542.94012951,0
+EIM.US,D,20120423,000000,7.71317,7.73915,7.68193,7.7189,174077.32151978,0
+EIM.US,D,20120424,000000,7.72582,7.74342,7.69496,7.73915,116460.44758934,0
+EIM.US,D,20120425,000000,7.73302,7.74859,7.68862,7.68862,226347.67502559,0
+EIM.US,D,20120426,000000,7.7189,7.72582,7.66585,7.69496,185639.53152341,0
+EIM.US,D,20120427,000000,7.70041,7.71317,7.65962,7.67687,310194.75897933,0
+EIM.US,D,20120430,000000,7.69816,7.73634,7.68446,7.73634,218384.40065752,0
+EIM.US,D,20120501,000000,7.74624,7.75326,7.71685,7.71685,208691.00707443,0
+EIM.US,D,20120502,000000,7.74342,7.74859,7.70041,7.74859,221948.40514505,0
+EIM.US,D,20120503,000000,7.74624,7.75326,7.72279,7.74624,161553.47755817,0
+EIM.US,D,20120504,000000,7.7295,7.75326,7.70382,7.7295,199842.1253647,0
+EIM.US,D,20120507,000000,7.74342,7.74859,7.7189,7.7189,151839.5362409,0
+EIM.US,D,20120508,000000,7.73302,7.75579,7.72582,7.74859,218981.31233445,0
+EIM.US,D,20120509,000000,7.75326,7.7889,7.74624,7.7889,232600.35052602,0
+EIM.US,D,20120510,000000,7.80203,7.80437,7.77265,7.78374,164262.69630522,0
+EIM.US,D,20120511,000000,7.80203,7.80962,7.77866,7.80437,125920.62438989,0
+EIM.US,D,20120514,000000,7.80437,7.83142,7.7889,7.82061,285171.72833706,0
+EIM.US,D,20120515,000000,7.81478,7.84332,7.80962,7.84332,199980.82257019,0
+EIM.US,D,20120516,000000,7.84332,7.84332,7.82061,7.83658,216395.37999225,0
+EIM.US,D,20120517,000000,7.81478,7.81478,7.74624,7.74624,187847.38555732,0
+EIM.US,D,20120518,000000,7.77265,7.7954,7.74168,7.7593,181638.88768529,0
+EIM.US,D,20120521,000000,7.77866,7.7954,7.75326,7.7954,223825.44065924,0
+EIM.US,D,20120522,000000,7.80437,7.81478,7.76544,7.80437,227396.6368537,0
+EIM.US,D,20120523,000000,7.82061,7.82061,7.80203,7.81478,136753.38983135,0
+EIM.US,D,20120524,000000,7.82548,7.82548,7.7954,7.81478,141225.60416811,0
+EIM.US,D,20120525,000000,7.83658,7.85547,7.80437,7.81478,189544.62839773,0
+EIM.US,D,20120529,000000,7.85547,7.85547,7.7954,7.83658,131704.81155182,0
+EIM.US,D,20120530,000000,7.81478,7.84332,7.77866,7.80962,160575.40541283,0
+EIM.US,D,20120531,000000,7.80203,7.86131,7.7954,7.82548,230619.5489544,0
+EIM.US,D,20120601,000000,7.9053,7.9053,7.76807,7.76807,331221.25533032,0
+EIM.US,D,20120604,000000,7.80962,7.82061,7.74624,7.80962,394707.5895194,0
+EIM.US,D,20120605,000000,7.79793,7.80631,7.75579,7.8028,284953.9223551,0
+EIM.US,D,20120606,000000,7.81176,7.82802,7.76807,7.76807,311067.01029381,0
+EIM.US,D,20120607,000000,7.79123,7.79793,7.71814,7.74246,282724.49320034,0
+EIM.US,D,20120608,000000,7.74772,7.79793,7.74772,7.77517,237973.58300504,0
+EIM.US,D,20120611,000000,7.77265,7.80962,7.77265,7.77866,182345.72973989,0
+EIM.US,D,20120612,000000,7.80631,7.81176,7.76173,7.79793,176869.75859015,0
+EIM.US,D,20120613,000000,7.80631,7.82802,7.8028,7.82802,173889.30975236,0
+EIM.US,D,20120614,000000,7.83658,7.83658,7.77265,7.77265,183189.21422657,0
+EIM.US,D,20120615,000000,7.77517,7.78578,7.65798,7.70041,298513.37211766,0
+EIM.US,D,20120618,000000,7.67518,7.75579,7.67518,7.73212,175072.85923913,0
+EIM.US,D,20120619,000000,7.8028,7.8028,7.75579,7.8028,158209.33382598,0
+EIM.US,D,20120620,000000,7.82305,7.83979,7.80631,7.83979,249354.97294819,0
+EIM.US,D,20120621,000000,7.86451,7.86451,7.80631,7.83385,214863.54641171,0
+EIM.US,D,20120622,000000,7.87784,7.87784,7.77945,7.82802,218359.74337655,0
+EIM.US,D,20120625,000000,7.82305,7.82802,7.78578,7.82305,168605.45991685,0
+EIM.US,D,20120626,000000,7.84593,7.84593,7.79793,7.82305,269304.76802996,0
+EIM.US,D,20120627,000000,7.84593,7.87173,7.83979,7.86451,268272.24438915,0
+EIM.US,D,20120628,000000,7.85838,7.87784,7.85293,7.87173,205896.51523066,0
+EIM.US,D,20120629,000000,7.89867,7.89867,7.81778,7.83979,267623.96337687,0
+EIM.US,D,20120702,000000,7.89867,7.9378,7.85293,7.92174,312718.02073239,0
+EIM.US,D,20120703,000000,7.93947,7.95883,7.92797,7.94997,137500.29996753,0
+EIM.US,D,20120705,000000,7.99096,8.03283,7.93382,7.94997,248615.25451897,0
+EIM.US,D,20120706,000000,7.97372,7.99689,7.94997,7.98424,263339.76080755,0
+EIM.US,D,20120709,000000,7.96457,8.00098,7.96457,7.99534,136540.72078296,0
+EIM.US,D,20120710,000000,8.01947,8.04742,8.00098,8.03283,164576.04925094,0
+EIM.US,D,20120711,000000,8.06357,8.07651,8.01422,8.03283,202274.97708753,0
+EIM.US,D,20120712,000000,8.01947,8.07136,8.00098,8.05451,215786.13967484,0
+EIM.US,D,20120713,000000,8.07553,8.10085,8.06278,8.08644,229989.76090285,0
+EIM.US,D,20120716,000000,8.06357,8.16168,8.06357,8.12176,249645.72338634,0
+EIM.US,D,20120717,000000,8.16003,8.20469,8.08644,8.13647,336986.94953152,0
+EIM.US,D,20120718,000000,8.16003,8.22378,8.14251,8.19,300598.96713342,0
+EIM.US,D,20120719,000000,8.19262,8.19262,7.95883,8.13229,526634.31659999,0
+EIM.US,D,20120720,000000,8.13822,8.18232,8.10853,8.15,186599.11070799,0
+EIM.US,D,20120723,000000,8.12176,8.22991,8.12176,8.22991,336881.12870069,0
+EIM.US,D,20120724,000000,8.21171,8.26213,8.18766,8.22991,405005.08648636,0
+EIM.US,D,20120725,000000,8.26845,8.30661,8.23818,8.28287,305484.19092651,0
+EIM.US,D,20120726,000000,8.32822,8.32822,8.25152,8.28287,345333.43914139,0
+EIM.US,D,20120727,000000,8.31225,8.32306,8.19262,8.22554,396286.68288847,0
+EIM.US,D,20120730,000000,8.23818,8.2888,8.20041,8.25775,164668.51405459,0
+EIM.US,D,20120731,000000,8.30661,8.32822,8.25775,8.31225,302614.69985309,0
+EIM.US,D,20120801,000000,8.33504,8.33504,8.20041,8.23408,262182.92337516,0
+EIM.US,D,20120802,000000,8.32822,8.32822,8.23408,8.25152,233611.29904597,0
+EIM.US,D,20120803,000000,8.30661,8.31741,8.25775,8.28287,199953.08312909,0
+EIM.US,D,20120806,000000,8.32306,8.32306,8.25152,8.29494,216484.76263579,0
+EIM.US,D,20120807,000000,8.31225,8.32306,8.19262,8.21921,275692.03118907,0
+EIM.US,D,20120808,000000,8.24519,8.24519,8.13822,8.14494,237046.88019509,0
+EIM.US,D,20120809,000000,8.20041,8.20041,8.14494,8.16674,235563.33378979,0
+EIM.US,D,20120810,000000,8.16168,8.22991,8.13822,8.20041,235673.26416747,0
+EIM.US,D,20120813,000000,8.18232,8.19262,8.07651,8.09657,318244.33383078,0
+EIM.US,D,20120814,000000,8.08975,8.18407,8.07895,8.12274,204556.80296437,0
+EIM.US,D,20120815,000000,8.16674,8.21171,8.13229,8.18766,309347.16494583,0
+EIM.US,D,20120816,000000,8.21171,8.23818,8.15612,8.21921,316026.2059298,0
+EIM.US,D,20120817,000000,8.20821,8.22991,8.20821,8.20821,199455.82796278,0
+EIM.US,D,20120820,000000,8.21171,8.27654,8.21171,8.27654,342412.57873263,0
+EIM.US,D,20120821,000000,8.26845,8.30223,8.10367,8.10853,398446.24974715,0
+EIM.US,D,20120822,000000,8.11798,8.14639,7.96097,8.03446,667557.86907615,0
+EIM.US,D,20120823,000000,7.9857,8.08975,7.9857,8.00994,347704.64766178,0
+EIM.US,D,20120824,000000,8.00342,8.02785,7.9857,7.9857,304919.1282375,0
+EIM.US,D,20120827,000000,8.02123,8.08975,8.00342,8.08975,286575.13857919,0
+EIM.US,D,20120828,000000,8.07369,8.15194,8.07369,8.12906,303379.0755633,0
+EIM.US,D,20120829,000000,8.15925,8.24782,8.15925,8.24782,257356.26062441,0
+EIM.US,D,20120830,000000,8.27293,8.27293,8.17803,8.23507,193251.43963757,0
+EIM.US,D,20120831,000000,8.19604,8.29143,8.19604,8.24782,209715.31162156,0
+EIM.US,D,20120904,000000,8.28607,8.29143,8.18943,8.22718,203620.85367405,0
+EIM.US,D,20120905,000000,8.24782,8.26077,8.19604,8.23165,166079.11600367,0
+EIM.US,D,20120906,000000,8.23165,8.25492,8.19604,8.23507,182180.32048003,0
+EIM.US,D,20120907,000000,8.25492,8.28607,8.23165,8.26496,259982.2610482,0
+EIM.US,D,20120910,000000,8.27916,8.29143,8.24169,8.27916,170494.82407153,0
+EIM.US,D,20120911,000000,8.26077,8.33172,8.26077,8.33172,245051.25003144,0
+EIM.US,D,20120912,000000,8.33172,8.33747,8.30389,8.33747,180779.99239801,0
+EIM.US,D,20120913,000000,8.34408,8.38399,8.32666,8.38399,217598.44982647,0
+EIM.US,D,20120914,000000,8.38399,8.44025,8.38399,8.44025,205315.01435433,0
+EIM.US,D,20120917,000000,8.45836,8.45836,8.35654,8.38399,256926.81298078,0
+EIM.US,D,20120918,000000,8.40179,8.42555,8.37269,8.40179,234680.80860824,0
+EIM.US,D,20120919,000000,8.39276,8.42108,8.31128,8.31128,354451.49616841,0
+EIM.US,D,20120920,000000,8.36959,8.40862,8.3401,8.37358,216702.56861772,0
+EIM.US,D,20120921,000000,8.6575,8.6575,8.39917,8.48677,354099.10252784,0
+EIM.US,D,20120924,000000,8.50292,8.5228,8.45144,8.45144,250485.09832619,0
+EIM.US,D,20120925,000000,8.48677,8.55958,8.48677,8.50292,285584.73779337,0
+EIM.US,D,20120926,000000,8.55958,8.6244,8.5228,8.6244,263108.59879842,0
+EIM.US,D,20120927,000000,8.63841,8.63841,8.55958,8.6244,187452.86906173,0
+EIM.US,D,20120928,000000,8.60261,8.67852,8.60261,8.64104,215764.56455398,0
+EIM.US,D,20121001,000000,8.67852,8.75211,8.63277,8.69232,242231.07351997,0
+EIM.US,D,20121002,000000,8.71775,8.73859,8.58283,8.60931,369918.80304638,0
+EIM.US,D,20121003,000000,8.63841,8.6575,8.59511,8.65215,207169.44736096,0
+EIM.US,D,20121004,000000,8.67852,8.67852,8.58283,8.60261,166143.84136623,0
+EIM.US,D,20121005,000000,8.64104,8.67852,8.60261,8.67852,169582.50467546,0
+EIM.US,D,20121008,000000,8.67852,8.72952,8.6575,8.70481,167499.99181983,0
+EIM.US,D,20121009,000000,8.69232,8.70481,8.5734,8.58985,194270.60725118,0
+EIM.US,D,20121010,000000,8.60261,8.63841,8.46722,8.50292,263607.90873815,0
+EIM.US,D,20121011,000000,8.5303,8.60261,8.50292,8.51919,243632.4289887,0
+EIM.US,D,20121012,000000,8.56571,8.59511,8.51392,8.53466,139370.14377477,0
+EIM.US,D,20121015,000000,8.5801,8.5801,8.51919,8.53466,176473.18732113,0
+EIM.US,D,20121016,000000,8.55229,8.58985,8.5303,8.55958,255119.63976269,0
+EIM.US,D,20121017,000000,8.58283,8.63841,8.55229,8.60261,136423.59869831,0
+EIM.US,D,20121018,000000,8.63841,8.6575,8.56571,8.63841,264590.09043031,0
+EIM.US,D,20121019,000000,8.6575,8.6575,8.61729,8.6575,169584.55944889,0
+EIM.US,D,20121022,000000,8.68046,8.68046,8.62732,8.66851,162163.74526228,0
+EIM.US,D,20121023,000000,8.64932,8.73761,8.64932,8.70675,227600.05942173,0
+EIM.US,D,20121024,000000,8.72583,8.74852,8.65945,8.7013,302927.02541211,0
+EIM.US,D,20121025,000000,8.66851,8.76058,8.66851,8.73147,241891.00851987,0
+EIM.US,D,20121026,000000,8.73761,8.76058,8.70675,8.70675,205561.58716408,0
+EIM.US,D,20121031,000000,8.72583,8.76058,8.68046,8.68046,230038.04807809,0
+EIM.US,D,20121101,000000,8.79678,8.79678,8.67483,8.71863,305401.99998991,0
+EIM.US,D,20121102,000000,8.75504,8.75504,8.61193,8.61895,223869.61828765,0
+EIM.US,D,20121105,000000,8.60435,8.64932,8.56035,8.56824,168306.49038504,0
+EIM.US,D,20121106,000000,8.53536,8.62732,8.53536,8.5801,200941.42914149,0
+EIM.US,D,20121107,000000,8.60435,8.72583,8.57534,8.68776,189758.32483284,0
+EIM.US,D,20121108,000000,8.71317,8.83417,8.70675,8.83417,264157.56062655,0
+EIM.US,D,20121109,000000,8.8148,8.85586,8.79678,8.80914,237073.59224947,0
+EIM.US,D,20121112,000000,8.80341,8.83417,8.78472,8.83417,244743.03401925,0
+EIM.US,D,20121113,000000,8.83417,8.85586,8.71863,8.74852,416280.65559866,0
+EIM.US,D,20121114,000000,8.77809,8.77809,8.68776,8.71863,445064.94897625,0
+EIM.US,D,20121115,000000,8.71863,8.71863,8.46274,8.54752,543270.78955082,0
+EIM.US,D,20121116,000000,8.5801,8.76058,8.51111,8.73147,247968.00089337,0
+EIM.US,D,20121119,000000,8.76058,8.76058,8.71317,8.73761,405132.48243806,0
+EIM.US,D,20121120,000000,8.77001,8.87232,8.716,8.86628,314482.04370876,0
+EIM.US,D,20121121,000000,8.87232,8.91786,8.85304,8.89656,357505.91684913,0
+EIM.US,D,20121123,000000,8.91786,8.92537,8.8111,8.90269,182604.63119013,0
+EIM.US,D,20121126,000000,8.90269,8.90269,8.77431,8.83036,252322.06575879,0
+EIM.US,D,20121127,000000,8.77431,8.89002,8.77431,8.88614,303450.99263279,0
+EIM.US,D,20121128,000000,8.89656,8.91786,8.87232,8.89656,324858.64945219,0
+EIM.US,D,20121129,000000,8.92537,8.96079,8.89656,8.91786,202965.38095482,0
+EIM.US,D,20121130,000000,8.91029,9.19119,8.91029,9.01258,329765.44836613,0
+EIM.US,D,20121203,000000,9.05287,9.05287,8.94669,9.02961,324144.61569065,0
+EIM.US,D,20121204,000000,9.04431,9.04431,8.94669,8.96079,283082.02377447,0
+EIM.US,D,20121205,000000,8.94669,9.04431,8.94104,9.00129,315195.05008362,0
+EIM.US,D,20121206,000000,9.0376,9.06553,9.01258,9.06553,420587.46067553,0
+EIM.US,D,20121207,000000,9.05852,9.08169,8.91786,8.92537,268117.10899637,0
+EIM.US,D,20121210,000000,8.97442,8.99233,8.91786,8.95417,255643.60698339,0
+EIM.US,D,20121211,000000,8.94104,9.00597,8.9354,8.95417,294483.96145175,0
+EIM.US,D,20121212,000000,9.01258,9.05852,8.98658,9.02591,397767.14713365,0
+EIM.US,D,20121213,000000,9.02591,9.05287,8.8111,8.84857,401575.66965748,0
+EIM.US,D,20121214,000000,8.94669,8.94669,8.69049,8.77001,406220.48496107,0
+EIM.US,D,20121217,000000,8.78764,8.80633,8.57633,8.65116,313507.05372358,0
+EIM.US,D,20121218,000000,8.67667,8.67667,8.36005,8.38818,694159.9930875,0
+EIM.US,D,20121219,000000,8.37533,8.54848,8.35392,8.54304,465840.76297067,0
+EIM.US,D,20121220,000000,8.58283,8.61729,8.53903,8.56571,305642.40847942,0
+EIM.US,D,20121221,000000,8.56571,8.66392,8.52931,8.65846,276335.17526782,0
+EIM.US,D,20121224,000000,8.68593,8.77177,8.58985,8.70578,165050.7019097,0
+EIM.US,D,20121226,000000,8.72407,8.7671,8.54585,8.54585,196569.89870205,0
+EIM.US,D,20121227,000000,8.58985,8.58985,8.49126,8.53466,353562.80666663,0
+EIM.US,D,20121228,000000,8.48501,8.58985,8.38399,8.44132,400910.9504579,0
+EIM.US,D,20121231,000000,8.37708,8.47267,8.24519,8.47267,610802.97259313,0
+EIM.US,D,20130102,000000,8.4789,8.65846,8.45319,8.65846,256034.01393215,0
+EIM.US,D,20130103,000000,8.68593,8.73147,8.66753,8.71775,248242.31314421,0
+EIM.US,D,20130104,000000,8.73672,8.80341,8.69312,8.74852,171884.87828647,0
+EIM.US,D,20130107,000000,8.73672,8.78472,8.70578,8.78472,184635.77471039,0
+EIM.US,D,20130108,000000,8.76058,8.80914,8.75504,8.77809,144666.32225075,0
+EIM.US,D,20130109,000000,8.8148,8.85683,8.79036,8.8511,194485.331073,0
+EIM.US,D,20130110,000000,8.86443,8.88907,8.77809,8.77809,187102.53019455,0
+EIM.US,D,20130111,000000,8.81945,8.8511,8.67852,8.71229,258712.41107801,0
+EIM.US,D,20130114,000000,8.77177,8.80341,8.69312,8.72407,239571.16933486,0
+EIM.US,D,20130115,000000,8.74131,8.75504,8.59511,8.6244,331054.81868374,0
+EIM.US,D,20130116,000000,8.64104,8.74131,8.53903,8.74131,327471.29384879,0
+EIM.US,D,20130117,000000,8.77177,8.82753,8.7671,8.80341,222335.72993367,0
+EIM.US,D,20130118,000000,8.77809,8.88907,8.77809,8.86443,226306.57955729,0
+EIM.US,D,20130122,000000,8.85966,8.91786,8.85966,8.89656,280470.40676458,0
+EIM.US,D,20130123,000000,8.95505,8.96878,8.89656,8.96878,240104.38303593,0
+EIM.US,D,20130124,000000,8.98182,8.98182,8.91125,8.97628,305674.25746735,0
+EIM.US,D,20130125,000000,9.00216,9.00216,8.84857,8.90269,302960.92917343,0
+EIM.US,D,20130128,000000,8.93082,8.93082,8.77342,8.8111,248499.15982104,0
+EIM.US,D,20130129,000000,8.79309,8.85966,8.70218,8.74402,223355.92493399,0
+EIM.US,D,20130130,000000,8.75689,8.79757,8.65945,8.69565,281514.23165917,0
+EIM.US,D,20130131,000000,8.73859,8.73859,8.64203,8.67579,262737.7121971,0
+EIM.US,D,20130201,000000,8.68776,8.76252,8.68776,8.70218,122195.32018934,0
+EIM.US,D,20130204,000000,8.69565,8.73859,8.6538,8.69565,128954.49733645,0
+EIM.US,D,20130205,000000,8.72669,8.76915,8.70218,8.73147,190669.6168422,0
+EIM.US,D,20130206,000000,8.74402,8.77996,8.72039,8.77996,155680.93513939,0
+EIM.US,D,20130207,000000,8.79757,8.79757,8.73859,8.75689,131578.44298682,0
+EIM.US,D,20130208,000000,8.76252,8.77996,8.70675,8.74402,102116.07438243,0
+EIM.US,D,20130211,000000,8.75036,8.75689,8.68046,8.72669,138600.63113103,0
+EIM.US,D,20130212,000000,8.75689,8.75689,8.66927,8.73859,137297.9047862,0
+EIM.US,D,20130213,000000,8.76252,8.76252,8.6648,8.68776,119350.4863969,0
+EIM.US,D,20130214,000000,8.73147,8.73147,8.55315,8.63841,287353.89770329,0
+EIM.US,D,20130215,000000,8.6355,8.64932,8.53466,8.56035,198611.31608939,0
+EIM.US,D,20130219,000000,8.62995,8.62995,8.54304,8.58189,204583.51501876,0
+EIM.US,D,20130220,000000,8.57008,8.58189,8.51111,8.53114,182966.27131108,0
+EIM.US,D,20130221,000000,8.53709,8.66119,8.53709,8.58189,207356.43174167,0
+EIM.US,D,20130222,000000,8.64544,8.65215,8.57633,8.58189,184222.76525407,0
+EIM.US,D,20130225,000000,8.59248,8.60746,8.54848,8.56212,170239.00478143,0
+EIM.US,D,20130226,000000,8.55598,8.57008,8.51111,8.51664,217622.07972073,0
+EIM.US,D,20130227,000000,8.52017,8.56212,8.51111,8.54848,135153.74872814,0
+EIM.US,D,20130228,000000,8.50575,8.55598,8.50575,8.55598,214192.66289185,0
+EIM.US,D,20130301,000000,8.54848,8.59968,8.53114,8.55598,117181.67305784,0
+EIM.US,D,20130304,000000,8.55598,8.55598,8.52017,8.53114,114392.31814761,0
+EIM.US,D,20130305,000000,8.54304,8.54848,8.48172,8.48172,204999.6066352,0
+EIM.US,D,20130306,000000,8.50575,8.52465,8.45232,8.52017,192154.1906342,0
+EIM.US,D,20130307,000000,8.52017,8.52017,8.42915,8.45602,248902.92279698,0
+EIM.US,D,20130308,000000,8.44522,8.44522,8.35139,8.36773,282400.86638754,0
+EIM.US,D,20130311,000000,8.35139,8.36773,8.21823,8.23906,555667.23756074,0
+EIM.US,D,20130312,000000,8.22991,8.25871,8.0587,8.19078,501406.83600297,0
+EIM.US,D,20130313,000000,8.18581,8.19078,8.14163,8.16528,276823.18395378,0
+EIM.US,D,20130314,000000,8.13004,8.16003,7.9636,7.98337,770877.0132928,0
+EIM.US,D,20130315,000000,7.92973,7.98901,7.84788,7.88037,688574.09156008,0
+EIM.US,D,20130318,000000,7.83435,8.13004,7.82305,8.13004,429139.42762685,0
+EIM.US,D,20130319,000000,8.11272,8.26582,8.06104,8.26077,632879.45815893,0
+EIM.US,D,20130320,000000,8.24782,8.36502,8.23165,8.35478,465888.02275921,0
+EIM.US,D,20130321,000000,8.35478,8.41825,8.25492,8.41115,463286.67961641,0
+EIM.US,D,20130322,000000,8.41115,8.44132,8.34699,8.41825,276225.24489014,0
+EIM.US,D,20130325,000000,8.43324,8.44132,8.33504,8.3763,255893.26195326,0
+EIM.US,D,20130326,000000,8.34699,8.36005,8.27479,8.31741,290059.00690353,0
+EIM.US,D,20130327,000000,8.31741,8.41825,8.30661,8.41825,247107.05083268,0
+EIM.US,D,20130328,000000,8.40619,8.47353,8.40619,8.44132,274336.90812218,0
+EIM.US,D,20130401,000000,8.42555,8.47353,8.38331,8.42555,154869.29964065,0
+EIM.US,D,20130402,000000,8.44132,8.44132,8.31741,8.32822,245325.56228228,0
+EIM.US,D,20130403,000000,8.30661,8.32306,8.18855,8.23604,483512.84172244,0
+EIM.US,D,20130404,000000,8.23165,8.28783,8.20216,8.23604,200481.15989664,0
+EIM.US,D,20130405,000000,8.29406,8.39548,8.2809,8.39548,364565.0909148,0
+EIM.US,D,20130408,000000,8.42555,8.42555,8.32306,8.32306,287707.3187306,0
+EIM.US,D,20130409,000000,8.31128,8.39548,8.31128,8.39548,202629.42550153,0
+EIM.US,D,20130410,000000,8.40093,8.41825,8.34135,8.41825,271497.21126329,0
+EIM.US,D,20130411,000000,8.41825,8.41825,8.32822,8.35478,257572.01183295,0
+EIM.US,D,20130412,000000,8.40093,8.44871,8.3763,8.42555,258040.50017146,0
+EIM.US,D,20130415,000000,8.42555,8.45319,8.3763,8.45319,167411.63656301,0
+EIM.US,D,20130416,000000,8.45319,8.46021,8.40093,8.40619,162175.04651606,0
+EIM.US,D,20130417,000000,8.44871,8.5228,8.40619,8.49212,267714.37340712,0
+EIM.US,D,20130418,000000,8.51392,8.56035,8.45319,8.55413,331148.31087411,0
+EIM.US,D,20130419,000000,8.54848,8.54848,8.46818,8.53709,160107.94446102,0
+EIM.US,D,20130422,000000,8.53709,8.54304,8.49924,8.52017,150497.76920121,0
+EIM.US,D,20130423,000000,8.54848,8.5881,8.49924,8.53204,164458.92716632,0
+EIM.US,D,20130424,000000,8.5773,8.58189,8.50575,8.50575,156501.81711851,0
+EIM.US,D,20130425,000000,8.52017,8.54848,8.49388,8.54304,254859.71092573,0
+EIM.US,D,20130426,000000,8.52017,8.5773,8.49924,8.5773,111427.28011042,0
+EIM.US,D,20130429,000000,8.54304,8.6319,8.50575,8.6319,228542.17303231,0
+EIM.US,D,20130430,000000,8.63726,8.63726,8.5881,8.6319,191109.33835291,0
+EIM.US,D,20130501,000000,8.64104,8.64104,8.58189,8.63726,228838.060404,0
+EIM.US,D,20130502,000000,8.6319,8.63726,8.57107,8.57107,348408.40755626,0
+EIM.US,D,20130503,000000,8.57107,8.58189,8.52017,8.56298,372798.56798685,0
+EIM.US,D,20130506,000000,8.54304,8.60836,8.52465,8.59337,275268.74786568,0
+EIM.US,D,20130507,000000,8.59337,8.66392,8.57107,8.65846,262288.74420601,0
+EIM.US,D,20130508,000000,8.63726,8.68593,8.59337,8.68593,253559.03935435,0
+EIM.US,D,20130509,000000,8.65846,8.66753,8.58189,8.59337,174943.40851401,0
+EIM.US,D,20130510,000000,8.5881,8.6319,8.5773,8.61545,259636.03172785,0
+EIM.US,D,20130513,000000,8.5773,8.58189,8.48172,8.48172,337009.55203908,0
+EIM.US,D,20130514,000000,8.48172,8.52465,8.46177,8.52017,137004.07218794,0
+EIM.US,D,20130515,000000,8.53204,8.53204,8.37269,8.37269,318342.96295469,0
+EIM.US,D,20130516,000000,8.35556,8.44425,8.35556,8.35556,243758.79755369,0
+EIM.US,D,20130517,000000,8.3433,8.40686,8.3433,8.36695,196397.29773523,0
+EIM.US,D,20130520,000000,8.36149,8.45144,8.35556,8.44425,187517.59442429,0
+EIM.US,D,20130521,000000,8.42021,8.43596,8.34886,8.3983,205129.05736031,0
+EIM.US,D,20130522,000000,8.42371,8.45319,8.38146,8.4164,199550.34753984,0
+EIM.US,D,20130523,000000,8.42371,8.4385,8.39276,8.41037,166618.494025,0
+EIM.US,D,20130524,000000,8.40005,8.46439,8.37358,8.45758,311646.45639671,0
+EIM.US,D,20130528,000000,8.46439,8.4789,8.32666,8.32666,223902.49466228,0
+EIM.US,D,20130529,000000,8.2702,8.30914,8.04985,8.10853,566899.65643134,0
+EIM.US,D,20130530,000000,8.09043,8.14494,8.02123,8.08723,268539.36493304,0
+EIM.US,D,20130531,000000,8.073,8.11193,7.9378,7.9492,382289.56638862,0
+EIM.US,D,20130603,000000,7.9306,7.97936,7.71248,7.7889,516401.54499557,0
+EIM.US,D,20130604,000000,7.7189,7.91367,7.64999,7.83385,486061.78814317,0
+EIM.US,D,20130605,000000,7.81029,7.91367,7.81029,7.89595,367123.28381589,0
+EIM.US,D,20130606,000000,7.887,7.94317,7.85372,7.93685,281387.86309417,0
+EIM.US,D,20130607,000000,7.92525,7.9306,7.88115,7.887,241095.81120845,0
+EIM.US,D,20130610,000000,7.85372,7.887,7.65535,7.69954,412337.54541615,0
+EIM.US,D,20130611,000000,7.64999,7.64999,7.50342,7.51148,648538.88635117,0
+EIM.US,D,20130612,000000,7.52676,7.52676,7.39799,7.42067,678187.21194957,0
+EIM.US,D,20130613,000000,7.38153,7.52676,7.30173,7.49007,753334.38526615,0
+EIM.US,D,20130614,000000,7.49639,7.61485,7.48472,7.61485,496022.30227015,0
+EIM.US,D,20130617,000000,7.59685,7.60834,7.52676,7.52676,390281.60758449,0
+EIM.US,D,20130618,000000,7.49007,7.52258,7.40412,7.4782,558578.85148915,0
+EIM.US,D,20130619,000000,7.48706,7.51916,7.4342,7.46652,388676.82954772,0
+EIM.US,D,20130620,000000,7.37044,7.38367,7.27361,7.29063,569014.01827489,0
+EIM.US,D,20130621,000000,7.24419,7.29063,7.13645,7.19428,552728.91157796,0
+EIM.US,D,20130624,000000,7.1239,7.14084,6.91921,7.06989,556166.54750047,0
+EIM.US,D,20130625,000000,7.06989,7.14084,6.91921,7.11883,553916.57061155,0
+EIM.US,D,20130626,000000,7.18103,7.37785,7.15981,7.37044,454218.96453804,0
+EIM.US,D,20130627,000000,7.44704,7.56239,7.38836,7.49251,405888.63905461,0
+EIM.US,D,20130628,000000,7.52481,7.52481,7.40597,7.45922,485428.91793149,0
+EIM.US,D,20130701,000000,7.4998,7.56851,7.45922,7.50642,261830.52973457,0
+EIM.US,D,20130702,000000,7.44092,7.47353,7.39361,7.39974,254766.21873538,0
+EIM.US,D,20130703,000000,7.35867,7.35867,7.18103,7.26046,627782.59270417,0
+EIM.US,D,20130705,000000,7.20907,7.20907,7.09596,7.13101,273767.73588636,0
+EIM.US,D,20130708,000000,7.2144,7.31644,7.13101,7.24945,525599.73818577,0
+EIM.US,D,20130709,000000,7.20907,7.24945,7.15981,7.20148,314577.59067254,0
+EIM.US,D,20130710,000000,7.15981,7.18103,7.08262,7.11883,275275.93957263,0
+EIM.US,D,20130711,000000,7.15416,7.28499,7.14757,7.24945,401202.72828276,0
+EIM.US,D,20130712,000000,7.23944,7.27361,7.19428,7.19428,196724.00670814,0
+EIM.US,D,20130715,000000,7.2144,7.2144,7.11883,7.11883,187887.45363891,0
+EIM.US,D,20130716,000000,7.11883,7.13101,7.08915,7.13101,260545.26896377,0
+EIM.US,D,20130717,000000,7.1239,7.2144,7.10697,7.17363,462974.35405739,0
+EIM.US,D,20130718,000000,7.16721,7.26046,7.15981,7.23944,369246.89213982,0
+EIM.US,D,20130719,000000,7.2144,7.2144,7.13101,7.20907,435729.08596729,0
+EIM.US,D,20130722,000000,7.16946,7.16946,7.00195,7.01829,485715.55882282,0
+EIM.US,D,20130723,000000,7.01206,7.12039,7.00195,7.05839,307581.08719602,0
+EIM.US,D,20130724,000000,7.07222,7.07222,6.9268,6.9411,293649.72344546,0
+EIM.US,D,20130725,000000,6.91346,6.9199,6.83997,6.87326,481507.38286985,0
+EIM.US,D,20130726,000000,6.88027,6.97779,6.87326,6.9268,374499.9203741,0
+EIM.US,D,20130729,000000,6.9199,6.97224,6.9199,6.96192,318913.16257723,0
+EIM.US,D,20130730,000000,6.96192,6.98365,6.90627,6.96651,336376.68182741,0
+EIM.US,D,20130731,000000,6.9199,6.97779,6.88649,6.96651,366355.82594556,0
+EIM.US,D,20130801,000000,6.9411,6.97779,6.88649,6.91346,266276.03201693,0
+EIM.US,D,20130802,000000,6.89974,6.93419,6.87326,6.87326,378773.84907634,0
+EIM.US,D,20130805,000000,6.87326,6.90627,6.83997,6.85282,365187.68725938,0
+EIM.US,D,20130806,000000,6.82801,6.9199,6.82801,6.87326,492621.6522691,0
+EIM.US,D,20130807,000000,6.85282,6.94705,6.82801,6.90627,428990.4565543,0
+EIM.US,D,20130808,000000,6.88027,6.95415,6.87326,6.9199,301197.93358376,0
+EIM.US,D,20130809,000000,6.86809,6.9268,6.86809,6.88649,320983.34679237,0
+EIM.US,D,20130812,000000,6.88649,6.95415,6.87326,6.9411,361904.15934295,0
+EIM.US,D,20130813,000000,6.9199,6.93419,6.83997,6.83997,318023.44568873,0
+EIM.US,D,20130814,000000,6.81583,6.86809,6.81583,6.85837,319700.140795,0
+EIM.US,D,20130815,000000,6.82217,6.8467,6.73067,6.78208,514888.20437576,0
+EIM.US,D,20130816,000000,6.78208,6.79501,6.70868,6.76833,588909.36186119,0
+EIM.US,D,20130819,000000,6.76123,6.77465,6.68405,6.70868,731854.81137726,0
+EIM.US,D,20130820,000000,6.69076,6.9411,6.69076,6.91346,538039.33643739,0
+EIM.US,D,20130821,000000,6.86987,6.93643,6.83004,6.85391,426876.09471075,0
+EIM.US,D,20130822,000000,6.86605,7.0034,6.85391,6.9744,315704.63389043,0
+EIM.US,D,20130823,000000,6.94306,6.96933,6.88222,6.88864,282649.4939707,0
+EIM.US,D,20130826,000000,6.8757,6.89614,6.8356,6.84182,326904.17638637,0
+EIM.US,D,20130827,000000,6.83004,6.89614,6.83004,6.88864,363268.52889022,0
+EIM.US,D,20130828,000000,6.88222,6.90881,6.81086,6.81086,184486.80363784,0
+EIM.US,D,20130829,000000,6.79744,6.85994,6.7697,6.84182,217185.44037014,0
+EIM.US,D,20130830,000000,6.88222,6.88222,6.78322,6.8356,199768.15352178,0
+EIM.US,D,20130903,000000,6.81086,6.8757,6.78322,6.84883,336317.09339839,0
+EIM.US,D,20130904,000000,6.82354,6.93059,6.82354,6.90881,281007.73001247,0
+EIM.US,D,20130905,000000,6.8757,6.90881,6.8356,6.85391,383155.65338285,0
+EIM.US,D,20130906,000000,6.85391,6.88864,6.80416,6.86987,344209.47808365,0
+EIM.US,D,20130909,000000,6.88222,7.0034,6.84883,6.96933,516198.12242754,0
+EIM.US,D,20130910,000000,6.96417,6.97526,6.91629,6.95785,277344.06901436,0
+EIM.US,D,20130911,000000,6.9154,6.93643,6.84182,6.86605,565255.83769971,0
+EIM.US,D,20130912,000000,6.84883,6.9154,6.84883,6.86605,276768.73245829,0
+EIM.US,D,20130913,000000,6.86987,6.93722,6.86605,6.93722,329074.01711213,0
+EIM.US,D,20130916,000000,6.92972,7.02822,6.92972,6.96933,457914.47452409,0
+EIM.US,D,20130917,000000,6.97526,7.10697,6.97526,7.10697,304831.80036737,0
+EIM.US,D,20130918,000000,7.08331,7.28928,7.04243,7.2703,396525.03660456,0
+EIM.US,D,20130919,000000,7.30728,7.31391,7.16877,7.16877,433054.79836827,0
+EIM.US,D,20130920,000000,7.15535,7.23078,7.11349,7.21073,375219.09106917,0
+EIM.US,D,20130923,000000,7.17558,7.28217,7.13198,7.22338,262026.76059567,0
+EIM.US,D,20130924,000000,7.24176,7.31391,7.19701,7.30036,438477.34540923,0
+EIM.US,D,20130925,000000,7.30728,7.3286,7.26416,7.29287,304131.12263302,0
+EIM.US,D,20130926,000000,7.28217,7.33491,7.2703,7.31391,237251.33014984,0
+EIM.US,D,20130927,000000,7.30728,7.30728,7.2516,7.30728,164032.5616828,0
+EIM.US,D,20130930,000000,7.29287,7.3286,7.24644,7.3208,327914.09751963,0
+EIM.US,D,20131001,000000,7.29287,7.30036,7.22338,7.26416,234511.28980154,0
+EIM.US,D,20131002,000000,7.19701,7.27633,7.1239,7.22338,561502.79405804,0
+EIM.US,D,20131003,000000,7.23651,7.23651,7.13198,7.14181,158559.67269316,0
+EIM.US,D,20131004,000000,7.1239,7.20421,7.1239,7.1491,217118.66023417,0
+EIM.US,D,20131007,000000,7.1239,7.14181,7.05605,7.06989,473878.00918164,0
+EIM.US,D,20131008,000000,7.04935,7.11971,7.02258,7.10697,252949.79903692,0
+EIM.US,D,20131009,000000,7.07649,7.11971,7.029,7.04243,214701.21931196,0
+EIM.US,D,20131010,000000,7.04935,7.05605,6.99239,7.03601,258972.33991496,0
+EIM.US,D,20131011,000000,7.03601,7.04243,6.98782,6.99872,246716.64388392,0
+EIM.US,D,20131014,000000,6.98121,7.02258,6.98121,7.02258,123018.25694185,0
+EIM.US,D,20131015,000000,7.00905,7.02258,6.96991,6.99872,346760.4792778,0
+EIM.US,D,20131016,000000,6.99872,7.029,6.98121,7.00398,253486.09489814,0
+EIM.US,D,20131017,000000,7.01596,7.15535,7.01596,7.15535,461628.47747087,0
+EIM.US,D,20131018,000000,7.16877,7.21073,7.1239,7.15535,267216.09085408,0
+EIM.US,D,20131021,000000,7.16877,7.17558,7.1239,7.1491,169778.73553656,0
+EIM.US,D,20131022,000000,7.1789,7.21937,7.15057,7.16468,194152.45777985,0
+EIM.US,D,20131023,000000,7.2,7.21384,7.1789,7.2,236906.1282162,0
+EIM.US,D,20131024,000000,7.20799,7.21384,7.15798,7.20799,226564.45362081,0
+EIM.US,D,20131025,000000,7.16468,7.24324,7.15798,7.22766,245882.40587761,0
+EIM.US,D,20131028,000000,7.22766,7.24945,7.21384,7.23944,170353.04470591,0
+EIM.US,D,20131029,000000,7.25423,7.25423,7.20799,7.23407,271908.1659462,0
+EIM.US,D,20131030,000000,7.23407,7.26123,7.19301,7.23407,299724.66104553,0
+EIM.US,D,20131031,000000,7.28565,7.29132,7.17091,7.20799,243162.91326347,0
+EIM.US,D,20131101,000000,7.21384,7.24945,7.09975,7.09975,209152.303706,0
+EIM.US,D,20131104,000000,7.12098,7.17091,7.09975,7.1347,312535.14589849,0
+EIM.US,D,20131105,000000,7.10873,7.17091,7.09975,7.17091,247999.84988131,0
+EIM.US,D,20131106,000000,7.19301,7.19301,7.10873,7.14464,253731.64032115,0
+EIM.US,D,20131107,000000,7.12098,7.12682,7.09227,7.12098,260014.11003613,0
+EIM.US,D,20131108,000000,7.08476,7.09227,7.02461,7.07318,356369.62715089,0
+EIM.US,D,20131111,000000,7.05839,7.07893,7.03815,7.04467,160681.22624368,0
+EIM.US,D,20131112,000000,7.03134,7.05839,6.99435,7.05839,428913.40255126,0
+EIM.US,D,20131113,000000,7.05839,7.07318,6.99435,7.04467,526418.56539146,0
+EIM.US,D,20131114,000000,7.02461,7.09975,7.02461,7.07893,257392.21915916,0
+EIM.US,D,20131115,000000,7.1347,7.14464,7.03815,7.14464,439100.96914055,0
+EIM.US,D,20131118,000000,7.12098,7.18639,7.105,7.105,395930.17970105,0
+EIM.US,D,20131119,000000,7.105,7.12098,7.09227,7.11593,195588.74439661,0
+EIM.US,D,20131120,000000,7.11183,7.1239,7.06151,7.06151,272954.04561419,0
+EIM.US,D,20131121,000000,7.08118,7.10209,7.02045,7.10209,491956.93306949,0
+EIM.US,D,20131122,000000,7.07542,7.07542,7.01295,7.047,337585.91598185,0
+EIM.US,D,20131125,000000,7.02045,7.05372,7.00262,7.0397,358618.57665311,0
+EIM.US,D,20131126,000000,7.0397,7.0685,7.03454,7.05372,269829.7626374,0
+EIM.US,D,20131127,000000,7.0397,7.06151,7.00262,7.05372,329810.65338125,0
+EIM.US,D,20131129,000000,7.10209,7.10209,7.01295,7.0397,228565.80292658,0
+EIM.US,D,20131202,000000,7.02045,7.03454,7.00691,7.00691,367134.58506966,0
+EIM.US,D,20131203,000000,7.00691,7.03454,7.00262,7.02045,402278.40216527,0
+EIM.US,D,20131204,000000,7.00262,7.0397,6.98432,7.00691,353503.21823761,0
+EIM.US,D,20131205,000000,6.97858,7.02045,6.91258,6.93352,577321.46718989,0
+EIM.US,D,20131206,000000,6.98919,6.9961,6.89808,6.97302,511130.02380058,0
+EIM.US,D,20131209,000000,6.95415,6.96728,6.89808,6.92602,451503.58147071,0
+EIM.US,D,20131210,000000,6.94705,6.94705,6.9199,6.9411,411961.5218813,0
+EIM.US,D,20131211,000000,6.9411,6.9961,6.91258,6.9961,612880.34851522,0
+EIM.US,D,20131212,000000,6.96192,6.9961,6.94705,6.97302,451105.98281499,0
+EIM.US,D,20131213,000000,6.95415,6.97858,6.93352,6.95415,446995.40859922,0
+EIM.US,D,20131216,000000,6.97858,7.05372,6.95415,7.0397,480195.41004466,0
+EIM.US,D,20131217,000000,7.047,7.21073,7.0397,7.21073,627360.33676749,0
+EIM.US,D,20131218,000000,7.24176,7.38446,7.15496,7.31477,811487.55505779,0
+EIM.US,D,20131219,000000,7.30173,7.39441,7.26494,7.37785,795676.0736329,0
+EIM.US,D,20131220,000000,7.40315,7.41425,7.29063,7.31068,707237.59848434,0
+EIM.US,D,20131223,000000,7.30377,7.40315,7.30377,7.39108,525010.0182158,0
+EIM.US,D,20131224,000000,7.39108,7.40315,7.31721,7.33872,390543.59119482,0
+EIM.US,D,20131226,000000,7.38612,7.40315,7.34728,7.38019,454650.4669551,0
+EIM.US,D,20131227,000000,7.35429,7.40937,7.31068,7.39108,716381.34017907,0
+EIM.US,D,20131230,000000,7.35429,7.4454,7.33238,7.40937,660531.57138514,0
+EIM.US,D,20131231,000000,7.50029,7.50029,7.27788,7.27788,543441.33574423,0
+EIM.US,D,20140102,000000,7.25959,7.26562,7.13723,7.25335,539503.36249526,0
+EIM.US,D,20140103,000000,7.21862,7.29608,7.18386,7.29063,394940.80630195,0
+EIM.US,D,20140106,000000,7.27361,7.40315,7.27361,7.39721,187376.84244539,0
+EIM.US,D,20140107,000000,7.43906,7.47353,7.39108,7.39108,229790.44788164,0
+EIM.US,D,20140108,000000,7.41425,7.45843,7.36714,7.42067,220044.65757648,0
+EIM.US,D,20140109,000000,7.42826,7.48706,7.42067,7.4454,185789.52998267,0
+EIM.US,D,20140110,000000,7.4454,7.53757,7.4454,7.53757,184050.16428725,0
+EIM.US,D,20140113,000000,7.56531,7.56531,7.48706,7.48706,284560.43324622,0
+EIM.US,D,20140114,000000,7.50818,7.53757,7.43906,7.46652,181516.62866712,0
+EIM.US,D,20140115,000000,7.5145,7.5145,7.45182,7.48706,231278.10383377,0
+EIM.US,D,20140116,000000,7.5145,7.57797,7.47353,7.57797,216974.82609515,0
+EIM.US,D,20140117,000000,7.54974,7.68377,7.54468,7.64211,401725.66811676,0
+EIM.US,D,20140121,000000,7.67024,7.71814,7.63511,7.64211,364151.05407176,0
+EIM.US,D,20140122,000000,7.67355,7.67355,7.62945,7.66674,187710.74312525,0
+EIM.US,D,20140123,000000,7.66674,7.74168,7.64921,7.66674,367598.96386136,0
+EIM.US,D,20140124,000000,7.68193,7.68193,7.64365,7.64365,276712.22618939,0
+EIM.US,D,20140127,000000,7.64365,7.66674,7.54673,7.59938,380815.26646368,0
+EIM.US,D,20140128,000000,7.58546,7.61876,7.52676,7.55228,970701.67308348,0
+EIM.US,D,20140129,000000,7.6059,7.61321,7.56073,7.58546,185928.22718814,0
+EIM.US,D,20140130,000000,7.56765,7.65535,7.56765,7.65535,239500.27965205,0
+EIM.US,D,20140131,000000,7.64921,7.67355,7.62507,7.64425,174640.32943536,0
+EIM.US,D,20140203,000000,7.66674,7.68729,7.64921,7.66674,261824.36541432,0
+EIM.US,D,20140204,000000,7.65535,7.69408,7.61321,7.61876,163185.995036,0
+EIM.US,D,20140205,000000,7.6059,7.63754,7.57981,7.63754,259268.22728664,0
+EIM.US,D,20140206,000000,7.62945,7.66674,7.59315,7.62945,411178.65321036,0
+EIM.US,D,20140207,000000,7.61321,7.68193,7.59938,7.68193,121025.12672974,0
+EIM.US,D,20140210,000000,7.66674,7.70041,7.64921,7.70041,389376.47989536,0
+EIM.US,D,20140211,000000,7.66674,7.69408,7.66177,7.66674,336301.68259779,0
+EIM.US,D,20140212,000000,7.68729,7.7295,7.65535,7.72125,287711.42827742,0
+EIM.US,D,20140213,000000,7.70645,7.70645,7.65535,7.68193,151890.90557628,0
+EIM.US,D,20140214,000000,7.67355,7.68729,7.64921,7.65535,131650.36005635,0
+EIM.US,D,20140218,000000,7.70645,7.70645,7.66674,7.69408,169257.85047597,0
+EIM.US,D,20140219,000000,7.67598,7.75044,7.67598,7.75044,204824.95089496,0
+EIM.US,D,20140220,000000,7.73212,7.73212,7.69662,7.73212,191918.91907824,0
+EIM.US,D,20140221,000000,7.71005,7.73212,7.66848,7.67598,184472.42022394,0
+EIM.US,D,20140224,000000,7.67598,7.68287,7.62079,7.64094,253286.78187691,0
+EIM.US,D,20140225,000000,7.65262,7.65262,7.62079,7.64094,364858.92351306,0
+EIM.US,D,20140226,000000,7.64668,7.66848,7.64094,7.65262,188275.80581425,0
+EIM.US,D,20140227,000000,7.66343,7.69662,7.64668,7.69662,287110.40705367,0
+EIM.US,D,20140228,000000,7.72414,7.72414,7.67598,7.71774,282423.4688951,0
+EIM.US,D,20140303,000000,7.71774,7.74342,7.69662,7.72414,230667.83612965,0
+EIM.US,D,20140304,000000,7.71774,7.74342,7.70284,7.71774,238056.80132834,0
+EIM.US,D,20140305,000000,7.72414,7.76544,7.71774,7.75044,232841.78640223,0
+EIM.US,D,20140306,000000,7.75765,7.75765,7.66848,7.69662,299870.54995796,0
+EIM.US,D,20140307,000000,7.65798,7.65798,7.57554,7.57554,297613.3813621,0
+EIM.US,D,20140310,000000,7.56931,7.64094,7.56931,7.63288,156392.91412754,0
+EIM.US,D,20140311,000000,7.61408,7.65262,7.61408,7.64668,165817.13239333,0
+EIM.US,D,20140312,000000,7.63288,7.71005,7.63288,7.69662,157554.88849347,0
+EIM.US,D,20140313,000000,7.67598,7.75044,7.67598,7.75044,148678.26734264,0
+EIM.US,D,20140314,000000,7.74342,7.75044,7.71774,7.74342,173183.49508446,0
+EIM.US,D,20140317,000000,7.73128,7.78499,7.72414,7.78499,172786.92381544,0
+EIM.US,D,20140318,000000,7.77866,7.78499,7.72414,7.73857,211134.13266432,0
+EIM.US,D,20140319,000000,7.73128,7.75044,7.6642,7.70284,255397.03417364,0
+EIM.US,D,20140320,000000,7.66585,7.66585,7.62352,7.63511,280072.80810886,0
+EIM.US,D,20140321,000000,7.62772,7.68446,7.62772,7.67111,164639.7472268,0
+EIM.US,D,20140324,000000,7.68446,7.73485,7.67111,7.73485,176078.67082554,0
+EIM.US,D,20140325,000000,7.71958,7.73485,7.67931,7.70557,232871.58061675,0
+EIM.US,D,20140326,000000,7.74168,7.75414,7.69954,7.74168,161419.9172862,0
+EIM.US,D,20140327,000000,7.74168,7.79366,7.74168,7.78791,131644.1957361,0
+EIM.US,D,20140328,000000,7.80135,7.81029,7.76807,7.81029,137416.05425754,0
+EIM.US,D,20140331,000000,7.81778,7.81778,7.75414,7.78111,247335.1306817,0
+EIM.US,D,20140401,000000,7.79366,7.79366,7.72776,7.76807,205869.80317625,0
+EIM.US,D,20140402,000000,7.78791,7.78791,7.68446,7.68446,315658.4014886,0
+EIM.US,D,20140403,000000,7.71958,7.74168,7.68446,7.71317,212801.58129021,0
+EIM.US,D,20140404,000000,7.78791,7.78791,7.73485,7.76807,154681.28787321,0
+EIM.US,D,20140407,000000,7.78791,7.78791,7.75414,7.78111,155214.50157429,0
+EIM.US,D,20140408,000000,7.80437,7.80437,7.76085,7.77517,107941.35701266,0
+EIM.US,D,20140409,000000,7.79366,7.80437,7.76085,7.79366,200670.19905077,0
+EIM.US,D,20140410,000000,7.80437,7.84144,7.80135,7.82305,234558.54959009,0
+EIM.US,D,20140411,000000,7.83512,7.85547,7.81029,7.85547,139903.35747584,0
+EIM.US,D,20140414,000000,7.87075,7.87699,7.80135,7.82305,263176.4063211,0
+EIM.US,D,20140415,000000,7.82305,7.89255,7.82305,7.89255,147934.43936658,0
+EIM.US,D,20140416,000000,7.87699,7.90667,7.86207,7.87699,173663.28467674,0
+EIM.US,D,20140417,000000,7.90667,7.9306,7.86207,7.90667,268746.89704792,0
+EIM.US,D,20140421,000000,7.88037,7.96263,7.88037,7.96263,256171.68375093,0
+EIM.US,D,20140422,000000,7.9784,8.01578,7.96263,8.01578,252534.73480719,0
+EIM.US,D,20140423,000000,8.01578,8.08556,8.01578,8.08556,252217.27231464,0
+EIM.US,D,20140424,000000,8.09043,8.14911,8.06521,8.14911,282151.21141766,0
+EIM.US,D,20140425,000000,8.16168,8.16168,8.12906,8.16168,150174.14238841,0
+EIM.US,D,20140428,000000,8.15536,8.17609,8.0948,8.14911,263896.6044029,0
+EIM.US,D,20140429,000000,8.11632,8.11632,8.09043,8.11632,200593.14504772,0
+EIM.US,D,20140430,000000,8.11632,8.14251,8.1094,8.14251,269557.50515996,0
+EIM.US,D,20140501,000000,8.16763,8.21735,8.14911,8.21735,203087.63997296,0
+EIM.US,D,20140502,000000,8.20469,8.22554,8.13579,8.22554,212585.8300817,0
+EIM.US,D,20140505,000000,8.21083,8.23507,8.18943,8.21735,217017.97633685,0
+EIM.US,D,20140506,000000,8.22554,8.2409,8.21083,8.2409,178879.32698957,0
+EIM.US,D,20140507,000000,8.2667,8.2667,8.22991,8.26077,143349.21249201,0
+EIM.US,D,20140508,000000,8.2667,8.28967,8.25492,8.28967,146262.88119385,0
+EIM.US,D,20140509,000000,8.31381,8.31381,8.27564,8.30914,116365.92801229,0
+EIM.US,D,20140512,000000,8.30914,8.30914,8.27564,8.30914,204164.34124218,0
+EIM.US,D,20140513,000000,8.30914,8.33348,8.28287,8.31381,182341.62019305,0
+EIM.US,D,20140514,000000,8.3401,8.35392,8.30914,8.31926,166007.19893417,0
+EIM.US,D,20140515,000000,8.34603,8.35392,8.29679,8.31926,227993.54853062,0
+EIM.US,D,20140516,000000,8.31381,8.32743,8.3031,8.32743,183168.66649241,0
+EIM.US,D,20140519,000000,8.33348,8.3401,8.29679,8.30914,152435.42053114,0
+EIM.US,D,20140520,000000,8.3031,8.31926,8.29679,8.31926,142528.33051292,0
+EIM.US,D,20140521,000000,8.3291,8.33581,8.30486,8.33581,138293.44250554,0
+EIM.US,D,20140522,000000,8.33581,8.33581,8.2996,8.31128,105842.4059697,0
+EIM.US,D,20140523,000000,8.3291,8.33581,8.2996,8.33581,176199.90245701,0
+EIM.US,D,20140527,000000,8.32306,8.32306,8.29143,8.2996,171113.3108693,0
+EIM.US,D,20140528,000000,8.30486,8.32306,8.30486,8.31741,150049.82859685,0
+EIM.US,D,20140529,000000,8.3291,8.3433,8.30486,8.31741,177543.72427011,0
+EIM.US,D,20140530,000000,8.3433,8.3433,8.2996,8.2996,244478.99563549,0
+EIM.US,D,20140602,000000,8.31741,8.32306,8.29143,8.30486,179991.98679353,0
+EIM.US,D,20140603,000000,8.30486,8.30486,8.20752,8.20752,203745.16746563,0
+EIM.US,D,20140604,000000,8.22718,8.22718,8.11798,8.11798,270905.4365199,0
+EIM.US,D,20140605,000000,8.09657,8.18493,8.08723,8.18493,209138.94767879,0
+EIM.US,D,20140606,000000,8.17881,8.21171,8.17006,8.19,188578.88489291,0
+EIM.US,D,20140609,000000,8.19867,8.24966,8.18493,8.21171,165977.40471966,0
+EIM.US,D,20140610,000000,8.21171,8.23165,8.17881,8.19867,92051.794198016,0
+EIM.US,D,20140611,000000,8.20752,8.20752,8.17006,8.20752,151124.47509265,0
+EIM.US,D,20140612,000000,8.18493,8.23165,8.18493,8.23165,144698.17123868,0
+EIM.US,D,20140613,000000,8.23165,8.23165,8.15826,8.15826,179926.23404427,0
+EIM.US,D,20140616,000000,8.14328,8.17881,8.13647,8.14328,217474.13603488,0
+EIM.US,D,20140617,000000,8.12364,8.13647,8.11798,8.12364,248925.52530454,0
+EIM.US,D,20140618,000000,8.12364,8.17881,8.10444,8.17006,176238.94315188,0
+EIM.US,D,20140619,000000,8.19341,8.21501,8.16528,8.18232,132485.62544935,0
+EIM.US,D,20140620,000000,8.20216,8.20216,8.16528,8.18766,84661.80161262,0
+EIM.US,D,20140623,000000,8.17356,8.20216,8.17356,8.18232,88160.053350875,0
+EIM.US,D,20140624,000000,8.20216,8.20909,8.17356,8.18766,143158.11856448,0
+EIM.US,D,20140625,000000,8.20909,8.23352,8.19341,8.22378,98013.719260306,0
+EIM.US,D,20140626,000000,8.22718,8.26496,8.22718,8.26496,111335.84269348,0
+EIM.US,D,20140627,000000,8.26496,8.32666,8.26009,8.32666,307807.11227162,0
+EIM.US,D,20140630,000000,8.34506,8.34506,8.26496,8.26496,255244.98094097,0
+EIM.US,D,20140701,000000,8.2888,8.30223,8.22718,8.26009,280747.80117555,0
+EIM.US,D,20140702,000000,8.24616,8.25308,8.16003,8.16003,284630.29554232,0
+EIM.US,D,20140703,000000,8.14639,8.14639,8.01947,8.02697,255198.74853915,0
+EIM.US,D,20140707,000000,8.06278,8.13988,8.03446,8.09237,363488.38964558,0
+EIM.US,D,20140708,000000,8.13326,8.18766,8.11193,8.13988,177492.35493474,0
+EIM.US,D,20140709,000000,8.14639,8.14639,8.07651,8.08809,227085.3386814,0
+EIM.US,D,20140710,000000,8.1058,8.13988,8.099,8.099,211440.29390308,0
+EIM.US,D,20140711,000000,8.13326,8.18232,8.12625,8.17356,220231.6419572,0
+EIM.US,D,20140714,000000,8.17356,8.18232,8.14639,8.14639,153059.04426243,0
+EIM.US,D,20140715,000000,8.14639,8.16528,8.13326,8.13326,207524.92316168,0
+EIM.US,D,20140716,000000,8.13326,8.17356,8.13326,8.16003,162854.14912956,0
+EIM.US,D,20140717,000000,8.20216,8.21501,8.15283,8.20216,239980.06924435,0
+EIM.US,D,20140718,000000,8.22378,8.26009,8.20909,8.26009,205814.32429407,0
+EIM.US,D,20140721,000000,8.27381,8.41037,8.26496,8.33911,262912.36793733,0
+EIM.US,D,20140722,000000,8.36871,8.36871,8.31653,8.35556,179695.07203514,0
+EIM.US,D,20140723,000000,8.35556,8.36149,8.29873,8.32209,232455.48900031,0
+EIM.US,D,20140724,000000,8.29873,8.32209,8.29054,8.29054,161068.55103232,0
+EIM.US,D,20140725,000000,8.32209,8.36149,8.30486,8.34886,275399.2259775,0
+EIM.US,D,20140728,000000,8.35556,8.36149,8.27654,8.27654,319284.04917855,0
+EIM.US,D,20140729,000000,8.30486,8.32822,8.25492,8.29873,307316.02142556,0
+EIM.US,D,20140730,000000,8.29054,8.29054,8.18943,8.18943,355731.62000567,0
+EIM.US,D,20140731,000000,8.18943,8.2409,8.16079,8.18319,334451.35913799,0
+EIM.US,D,20140801,000000,8.20469,8.22554,8.17609,8.17609,232317.81918152,0
+EIM.US,D,20140804,000000,8.17609,8.18943,8.09986,8.09986,286010.07589019,0
+EIM.US,D,20140805,000000,8.09986,8.12722,8.08401,8.08401,269487.64286386,0
+EIM.US,D,20140806,000000,8.09404,8.18943,8.09404,8.18943,319857.33096121,0
+EIM.US,D,20140807,000000,8.19604,8.34233,8.18319,8.34233,391276.11791712,0
+EIM.US,D,20140808,000000,8.35556,8.41281,8.34886,8.40093,330218.52590403,0
+EIM.US,D,20140811,000000,8.40619,8.42915,8.37358,8.42021,139081.44811003,0
+EIM.US,D,20140812,000000,8.41281,8.42915,8.3872,8.42915,101291.08285649,0
+EIM.US,D,20140813,000000,8.43771,8.45758,8.41281,8.45758,169293.80901073,0
+EIM.US,D,20140814,000000,8.45758,8.4789,8.41281,8.45319,191320.98001461,0
+EIM.US,D,20140815,000000,8.48581,8.51744,8.45319,8.49311,156004.56195219,0
+EIM.US,D,20140818,000000,8.46439,8.52748,8.46439,8.51111,182878.94344096,0
+EIM.US,D,20140819,000000,8.52748,8.56124,8.4789,8.49924,321746.69511588,0
+EIM.US,D,20140820,000000,8.51919,8.51919,8.43169,8.43928,305525.28639479,0
+EIM.US,D,20140821,000000,8.45319,8.48172,8.38331,8.38331,290054.89735671,0
+EIM.US,D,20140822,000000,8.37055,8.37533,8.32403,8.35839,369101.00322739,0
+EIM.US,D,20140825,000000,8.38993,8.38993,8.33658,8.37055,376878.32060143,0
+EIM.US,D,20140826,000000,8.38993,8.51919,8.36412,8.48172,564579.81724632,0
+EIM.US,D,20140827,000000,8.50664,8.5228,8.45319,8.45319,428952.44324614,0
+EIM.US,D,20140828,000000,8.48172,8.50011,8.45319,8.49573,292554.52921549,0
+EIM.US,D,20140829,000000,8.51919,8.53622,8.49573,8.51919,223243.93978291,0
+EIM.US,D,20140902,000000,8.50011,8.51919,8.48172,8.49573,269690.03804519,0
+EIM.US,D,20140903,000000,8.50011,8.5303,8.48172,8.5303,217101.19466015,0
+EIM.US,D,20140904,000000,8.51919,8.53622,8.4895,8.50011,184623.4460699,0
+EIM.US,D,20140905,000000,8.51919,8.5801,8.47519,8.47519,270811.94432954,0
+EIM.US,D,20140908,000000,8.46722,8.51392,8.41465,8.41465,296313.7371774,0
+EIM.US,D,20140909,000000,8.43169,8.51392,8.42282,8.51392,185949.80230899,0
+EIM.US,D,20140910,000000,8.50664,8.54304,8.4895,8.5303,244738.92447242,0
+EIM.US,D,20140911,000000,8.5303,8.5303,8.48172,8.48172,269389.01373997,0
+EIM.US,D,20140912,000000,8.48172,8.50011,8.39733,8.39733,189236.41238556,0
+EIM.US,D,20140915,000000,8.39733,8.43169,8.32403,8.33085,323715.168047,0
+EIM.US,D,20140916,000000,8.35139,8.38993,8.30573,8.38993,287624.1004073,0
+EIM.US,D,20140917,000000,8.39733,8.42282,8.38993,8.42282,112468.02284489,0
+EIM.US,D,20140918,000000,8.40862,8.42282,8.35839,8.35839,254287.45652979,0
+EIM.US,D,20140919,000000,8.38575,8.41115,8.35392,8.37893,239244.46036194,0
+EIM.US,D,20140922,000000,8.40005,8.40005,8.31284,8.34603,363724.68858825,0
+EIM.US,D,20140923,000000,8.36083,8.37893,8.32743,8.34603,282361.82569266,0
+EIM.US,D,20140924,000000,8.33348,8.36695,8.31284,8.36083,504687.28175928,0
+EIM.US,D,20140925,000000,8.36083,8.37893,8.34603,8.37893,271546.52582524,0
+EIM.US,D,20140926,000000,8.39276,8.39276,8.3401,8.35392,184092.28714225,0
+EIM.US,D,20140929,000000,8.37269,8.42643,8.36695,8.42643,245926.58350602,0
+EIM.US,D,20140930,000000,8.44325,8.49212,8.42643,8.4568,432887.33433498,0
+EIM.US,D,20141001,000000,8.48501,8.50391,8.4568,8.50391,243387.91095236,0
+EIM.US,D,20141002,000000,8.4708,8.48501,8.39276,8.41825,300419.17445965,0
+EIM.US,D,20141003,000000,8.42643,8.46439,8.41115,8.41825,258303.51116851,0
+EIM.US,D,20141006,000000,8.45232,8.51664,8.45232,8.48501,268327.72327137,0
+EIM.US,D,20141007,000000,8.49212,8.52648,8.4708,8.52648,180450.20126497,0
+EIM.US,D,20141008,000000,8.53302,8.58189,8.52017,8.53903,248200.19028921,0
+EIM.US,D,20141009,000000,8.56035,8.60358,8.51024,8.51024,189097.71518007,0
+EIM.US,D,20141010,000000,8.50391,8.54585,8.4789,8.4789,189519.97111675,0
+EIM.US,D,20141013,000000,8.48501,8.51024,8.4568,8.50391,264651.73363273,0
+EIM.US,D,20141014,000000,8.50391,8.55315,8.4789,8.52017,333496.91688693,0
+EIM.US,D,20141015,000000,8.57633,8.65846,8.53903,8.59511,333910.95372996,0
+EIM.US,D,20141016,000000,8.6393,8.64639,8.57633,8.64639,212418.36604841,0
+EIM.US,D,20141017,000000,8.66851,8.71229,8.63648,8.65846,141670.46261234,0
+EIM.US,D,20141020,000000,8.69049,8.69049,8.65846,8.68135,102316.41479034,0
+EIM.US,D,20141021,000000,8.65215,8.71863,8.63648,8.70481,227181.91303188,0
+EIM.US,D,20141022,000000,8.72213,8.72213,8.57165,8.68493,189400.79425873,0
+EIM.US,D,20141023,000000,8.69312,8.7013,8.63094,8.63094,179375.55476917,0
+EIM.US,D,20141024,000000,8.61362,8.67852,8.5917,8.5917,237904.74809566,0
+EIM.US,D,20141027,000000,8.58372,8.61362,8.57165,8.58372,201287.65846183,0
+EIM.US,D,20141028,000000,8.60649,8.64834,8.5917,8.62158,193950.06259851,0
+EIM.US,D,20141029,000000,8.64104,8.67104,8.59695,8.59695,153134.04349208,0
+EIM.US,D,20141030,000000,8.60649,8.63094,8.57165,8.62158,206812.94417353,0
+EIM.US,D,20141031,000000,8.64834,8.64834,8.57165,8.57165,266631.50781765,0
+EIM.US,D,20141103,000000,8.57926,8.62158,8.54752,8.56298,223273.73399743,0
+EIM.US,D,20141104,000000,8.55598,8.63094,8.55598,8.61362,129583.25800132,0
+EIM.US,D,20141105,000000,8.62158,8.64834,8.56298,8.57926,265680.14772672,0
+EIM.US,D,20141106,000000,8.57926,8.61362,8.54752,8.59695,253977.1857442,0
+EIM.US,D,20141107,000000,8.60649,8.61362,8.56298,8.60649,270305.44268284,0
+EIM.US,D,20141110,000000,8.60649,8.64104,8.57165,8.64104,82560.795796251,0
+EIM.US,D,20141111,000000,8.64104,8.64104,8.60649,8.63726,119422.40346641,0
+EIM.US,D,20141112,000000,8.63094,8.67852,8.62158,8.66032,214094.03376796,0
+EIM.US,D,20141113,000000,8.67852,8.69312,8.66032,8.68493,156946.67556275,0
+EIM.US,D,20141114,000000,8.67852,8.72213,8.67852,8.72213,99444.868943533,0
+EIM.US,D,20141117,000000,8.72952,8.72952,8.67104,8.67104,257693.24346441,0
+EIM.US,D,20141118,000000,8.69312,8.72952,8.59695,8.64104,303050.31181699,0
+EIM.US,D,20141119,000000,8.66217,8.68866,8.5734,8.61729,384836.45803595,0
+EIM.US,D,20141120,000000,8.63463,8.63841,8.54936,8.5801,285363.84965131,0
+EIM.US,D,20141121,000000,8.59248,8.60931,8.52366,8.54304,217151.53660879,0
+EIM.US,D,20141124,000000,8.53709,8.54936,8.52366,8.54936,206457.46837282,0
+EIM.US,D,20141125,000000,8.54936,8.59248,8.52366,8.59248,206816.02633365,0
+EIM.US,D,20141126,000000,8.60066,8.60931,8.55861,8.60931,215995.72656311,0
+EIM.US,D,20141128,000000,8.64386,8.64386,8.58645,8.60066,95940.452885034,0
+EIM.US,D,20141201,000000,8.61729,8.63463,8.5734,8.58645,254694.30166588,0
+EIM.US,D,20141202,000000,8.56571,8.65116,8.56571,8.65116,186311.44242995,0
+EIM.US,D,20141203,000000,8.65116,8.75872,8.64386,8.75872,229762.70844054,0
+EIM.US,D,20141204,000000,8.77714,8.79123,8.69664,8.73859,236817.77295936,0
+EIM.US,D,20141205,000000,8.71034,8.71775,8.61729,8.66217,219369.6645098,0
+EIM.US,D,20141208,000000,8.67394,8.67394,8.58645,8.64386,486196.37580183,0
+EIM.US,D,20141209,000000,8.60066,8.65573,8.60066,8.65573,233792.11910647,0
+EIM.US,D,20141210,000000,8.66217,8.69664,8.63463,8.66217,267134.92730422,0
+EIM.US,D,20141211,000000,8.65116,8.66753,8.60066,8.60066,242576.27545362,0
+EIM.US,D,20141212,000000,8.61729,8.66217,8.61729,8.65573,153095.00279721,0
+EIM.US,D,20141215,000000,8.67394,8.69664,8.62539,8.66753,236705.78780828,0
+EIM.US,D,20141216,000000,8.64386,8.6795,8.62539,8.6795,182463.87921123,0
+EIM.US,D,20141217,000000,8.65116,8.71775,8.63841,8.71775,230634.95975501,0
+EIM.US,D,20141218,000000,8.72407,8.7449,8.67394,8.7449,248412.85933763,0
+EIM.US,D,20141219,000000,8.75123,8.75123,8.66217,8.66217,208408.47572993,0
+EIM.US,D,20141222,000000,8.67006,8.73419,8.65215,8.6832,310781.39678917,0
+EIM.US,D,20141223,000000,8.75504,8.75504,8.65215,8.70578,362125.04748503,0
+EIM.US,D,20141224,000000,8.72759,8.72759,8.6832,8.6832,74943.750748549,0
+EIM.US,D,20141226,000000,8.69956,8.71317,8.67006,8.71317,99086.310982697,0
+EIM.US,D,20141229,000000,8.72039,8.77342,8.67667,8.76915,226458.63278996,0
+EIM.US,D,20141230,000000,8.74753,8.77342,8.72759,8.77342,229228.46735276,0
+EIM.US,D,20141231,000000,8.77342,8.79406,8.73419,8.79406,261262.38488545,0
+EIM.US,D,20150102,000000,8.76058,8.81576,8.73955,8.81576,104585.91202672,0
+EIM.US,D,20150105,000000,8.80914,8.83036,8.73955,8.79406,324963.44289635,0
+EIM.US,D,20150106,000000,8.81576,8.87941,8.81576,8.85683,184822.75909113,0
+EIM.US,D,20150107,000000,8.87941,9.00304,8.86443,8.90454,385490.90336847,0
+EIM.US,D,20150108,000000,8.8871,8.89275,8.83036,8.83748,206697.87686232,0
+EIM.US,D,20150109,000000,8.86443,8.9093,8.83036,8.85023,177506.73834865,0
+EIM.US,D,20150112,000000,8.90454,8.9093,8.86443,8.90006,263892.49485606,0
+EIM.US,D,20150113,000000,8.90006,8.93635,8.87941,8.91496,249447.43775184,0
+EIM.US,D,20150114,000000,8.94396,8.98084,8.92352,8.97345,256584.69320725,0
+EIM.US,D,20150115,000000,8.96585,9.02961,8.95787,9.01823,173196.85111165,0
+EIM.US,D,20150116,000000,9.04431,9.04431,8.95787,8.98853,349028.94912744,0
+EIM.US,D,20150120,000000,8.97345,8.99515,8.94396,8.98853,616634.41954358,0
+EIM.US,D,20150121,000000,8.9458,8.99039,8.91786,8.98464,361702.79154834,0
+EIM.US,D,20150122,000000,8.96079,8.99934,8.96079,8.98464,462329.15520522,0
+EIM.US,D,20150123,000000,9.02016,9.02016,8.97725,8.99039,119027.88697081,0
+EIM.US,D,20150126,000000,9.02016,9.02016,8.97725,8.99039,122342.23648846,0
+EIM.US,D,20150127,000000,9.02591,9.06553,9.00498,9.05852,158548.37143938,0
+EIM.US,D,20150128,000000,9.08558,9.10514,9.05852,9.0994,229080.52366691,0
+EIM.US,D,20150129,000000,9.1176,9.14085,9.09316,9.11,121919.98055179,0
+EIM.US,D,20150130,000000,9.18067,9.18827,9.14855,9.18827,140046.16422816,0
+EIM.US,D,20150202,000000,9.16977,9.19799,9.14085,9.14855,196774.34865679,0
+EIM.US,D,20150203,000000,9.14855,9.16977,9.12431,9.12431,151182.00874826,0
+EIM.US,D,20150204,000000,9.1176,9.12431,9.03282,9.07972,252622.06267731,0
+EIM.US,D,20150205,000000,9.07972,9.08558,9.04148,9.04148,180659.78815327,0
+EIM.US,D,20150206,000000,9.02016,9.04528,8.99934,9.02016,231820.5640152,0
+EIM.US,D,20150209,000000,9.02591,9.03282,8.96878,9.00498,110602.28858449,0
+EIM.US,D,20150210,000000,8.96878,8.98464,8.91029,8.92633,189143.9475819,0
+EIM.US,D,20150211,000000,8.91029,8.91786,8.85966,8.87415,174742.04071938,0
+EIM.US,D,20150212,000000,8.85966,8.88907,8.85207,8.85207,149800.17362697,0
+EIM.US,D,20150213,000000,8.85207,8.88138,8.83221,8.83221,138286.2507986,0
+EIM.US,D,20150217,000000,8.8111,8.84583,8.66568,8.67852,386214.18361039,0
+EIM.US,D,20150218,000000,8.69664,8.82044,8.67394,8.82044,287087.80454611,0
+EIM.US,D,20150219,000000,8.844,8.87134,8.80914,8.81383,168981.48345172,0
+EIM.US,D,20150220,000000,8.84857,8.87856,8.83552,8.86443,125501.45061332,0
+EIM.US,D,20150223,000000,8.8909,8.91496,8.85586,8.87134,163596.94971891,0
+EIM.US,D,20150224,000000,8.88516,8.8909,8.844,8.87856,163181.88548917,0
+EIM.US,D,20150225,000000,8.91496,8.94396,8.85586,8.8985,213781.70820894,0
+EIM.US,D,20150226,000000,8.88516,8.8909,8.84857,8.87856,142776.95809608,0
+EIM.US,D,20150227,000000,8.90832,8.9354,8.87134,8.87134,283409.76013408,0
+EIM.US,D,20150302,000000,8.90454,8.90454,8.86443,8.8909,124639.47316593,0
+EIM.US,D,20150303,000000,8.87134,8.8985,8.85586,8.86443,119730.6194786,0
+EIM.US,D,20150304,000000,8.88516,8.9354,8.87134,8.9354,102252.7168145,0
+EIM.US,D,20150305,000000,8.90832,8.92255,8.87856,8.8985,133731.84552527,0
+EIM.US,D,20150306,000000,8.87856,8.87856,8.7449,8.77177,1532486.998486,0
+EIM.US,D,20150309,000000,8.77177,8.80019,8.75123,8.77907,159448.36219496,0
+EIM.US,D,20150310,000000,8.80019,8.82843,8.77907,8.82044,149330.65790176,0
+EIM.US,D,20150311,000000,8.84857,8.84857,8.77907,8.80019,95612.716525414,0
+EIM.US,D,20150312,000000,8.83552,8.84857,8.80019,8.80914,115253.2682083,0
+EIM.US,D,20150313,000000,8.82843,8.83552,8.7449,8.79309,270074.28067372,0
+EIM.US,D,20150316,000000,8.80914,8.80914,8.72407,8.75123,146453.97512139,0
+EIM.US,D,20150317,000000,8.75872,8.75872,8.72407,8.7449,172587.61079424,0
+EIM.US,D,20150318,000000,8.75872,8.84857,8.7449,8.84857,162042.51363082,0
+EIM.US,D,20150319,000000,8.86443,8.86443,8.77177,8.82044,109186.54970187,0
+EIM.US,D,20150320,000000,8.8511,8.91884,8.83134,8.89363,418254.26546332,0
+EIM.US,D,20150323,000000,8.92702,8.92702,8.85878,8.86628,133353.76721699,0
+EIM.US,D,20150324,000000,8.88808,8.94669,8.85878,8.94669,125014.46931407,0
+EIM.US,D,20150325,000000,8.95417,8.95417,8.88808,8.92702,132921.23741323,0
+EIM.US,D,20150326,000000,8.92702,8.92702,8.8804,8.91884,125591.86064356,0
+EIM.US,D,20150327,000000,8.93247,8.95417,8.91884,8.94669,140681.08921325,0
+EIM.US,D,20150330,000000,8.95417,8.95417,8.9055,8.95417,99152.063731962,0
+EIM.US,D,20150331,000000,8.96975,8.98562,8.93247,8.98562,184698.44529954,0
+EIM.US,D,20150401,000000,8.97821,9.00597,8.91125,8.93917,246450.55072673,0
+EIM.US,D,20150402,000000,8.9055,8.91884,8.8511,8.8511,366292.12796971,0
+EIM.US,D,20150406,000000,8.90083,8.91884,8.85878,8.86628,281659.09318489,0
+EIM.US,D,20150407,000000,8.8804,8.95417,8.87329,8.91125,182627.23369768,0
+EIM.US,D,20150408,000000,8.94669,8.95417,8.9055,8.94669,155484.7042783,0
+EIM.US,D,20150409,000000,8.94669,8.94669,8.89363,8.89363,127118.55729057,0
+EIM.US,D,20150410,000000,8.88808,8.9055,8.87329,8.90083,147578.96356586,0
+EIM.US,D,20150413,000000,8.90083,8.90083,8.86628,8.8804,148015.60291646,0
+EIM.US,D,20150414,000000,8.89363,8.97821,8.89363,8.97821,140109.862204,0
+EIM.US,D,20150415,000000,8.96975,8.96975,8.91125,8.94669,149090.24941226,0
+EIM.US,D,20150416,000000,8.95417,8.96975,8.91125,8.93917,127805.87899773,0
+EIM.US,D,20150417,000000,8.93917,8.93917,8.91884,8.93917,99306.171738052,0
+EIM.US,D,20150420,000000,8.94669,8.97821,8.93247,8.97821,145107.07114817,0
+EIM.US,D,20150421,000000,8.98757,9.00867,8.97246,9.00867,120026.50685027,0
+EIM.US,D,20150422,000000,8.98757,8.98757,8.88907,8.94298,221471.69771287,0
+EIM.US,D,20150423,000000,8.9496,8.9496,8.90269,8.9354,168586.96695612,0
+EIM.US,D,20150424,000000,8.92069,8.92069,8.88322,8.88322,183355.65087313,0
+EIM.US,D,20150427,000000,8.90648,8.94298,8.8616,8.8616,209919.76157633,0
+EIM.US,D,20150428,000000,8.8616,8.91417,8.8616,8.91417,257277.15184796,0
+EIM.US,D,20150429,000000,8.85392,8.90269,8.85392,8.8694,265817.8175455,0
+EIM.US,D,20150430,000000,8.88907,8.89656,8.84681,8.88907,258237.75841925,0
+EIM.US,D,20150501,000000,8.88907,8.88907,8.78278,8.79036,236926.67595034,0
+EIM.US,D,20150504,000000,8.79757,8.82667,8.76155,8.76155,237645.84664543,0
+EIM.US,D,20150505,000000,8.80633,8.8111,8.7559,8.8111,188032.31516463,0
+EIM.US,D,20150506,000000,8.79036,8.79757,8.67104,8.67104,333586.29953046,0
+EIM.US,D,20150507,000000,8.67755,8.70675,8.65215,8.67755,297279.48068224,0
+EIM.US,D,20150508,000000,8.71406,8.72855,8.67104,8.69312,228066.49298683,0
+EIM.US,D,20150511,000000,8.67755,8.69312,8.60931,8.65945,258524.39931057,0
+EIM.US,D,20150512,000000,8.65215,8.67104,8.62635,8.67104,269773.25636849,0
+EIM.US,D,20150513,000000,8.70043,8.70675,8.62635,8.6355,301208.20745084,0
+EIM.US,D,20150514,000000,8.6393,8.72116,8.6393,8.72116,314712.1783312,0
+EIM.US,D,20150515,000000,8.72855,8.76155,8.71406,8.7559,167544.16944825,0
+EIM.US,D,20150518,000000,8.76915,8.76915,8.68417,8.72116,206571.50829733,0
+EIM.US,D,20150519,000000,8.68417,8.71406,8.65215,8.67755,228177.45075123,0
+EIM.US,D,20150520,000000,8.70947,8.71687,8.66655,8.66655,179263.56961809,0
+EIM.US,D,20150521,000000,8.68776,8.70947,8.67298,8.67298,91616.182234132,0
+EIM.US,D,20150522,000000,8.69565,8.69565,8.63726,8.64104,209393.73958221,0
+EIM.US,D,20150526,000000,8.64932,8.66119,8.60358,8.61983,187399.44495294,0
+EIM.US,D,20150527,000000,8.64104,8.69565,8.64104,8.69565,143672.83930481,0
+EIM.US,D,20150528,000000,8.68776,8.71687,8.67298,8.70296,213066.6470607,0
+EIM.US,D,20150529,000000,8.73147,8.75123,8.70296,8.75123,195882.57699489,0
+EIM.US,D,20150601,000000,8.76524,8.78667,8.74402,8.75123,200853.07388466,0
+EIM.US,D,20150602,000000,8.76524,8.77177,8.71687,8.74402,170149.62213789,0
+EIM.US,D,20150603,000000,8.73147,8.73761,8.65478,8.68776,146945.06596748,0
+EIM.US,D,20150604,000000,8.70296,8.73761,8.61193,8.61193,196313.05202522,0
+EIM.US,D,20150605,000000,8.58189,8.61193,8.47985,8.57534,387353.55546875,0
+EIM.US,D,20150608,000000,8.56035,8.5881,8.48755,8.48755,227602.11419514,0
+EIM.US,D,20150609,000000,8.47267,8.48755,8.38662,8.48755,259788.08496052,0
+EIM.US,D,20150610,000000,8.43596,8.50761,8.43596,8.47267,355195.32414449,0
+EIM.US,D,20150611,000000,8.46439,8.53808,8.46439,8.52017,271165.36535684,0
+EIM.US,D,20150612,000000,8.53204,8.61193,8.52017,8.61193,195314.43214577,0
+EIM.US,D,20150615,000000,8.64104,8.66655,8.5881,8.60358,222770.31451087,0
+EIM.US,D,20150616,000000,8.60358,8.65478,8.60358,8.62908,122193.26541592,0
+EIM.US,D,20150617,000000,8.61193,8.64932,8.60358,8.61983,132299.66845534,0
+EIM.US,D,20150618,000000,8.62908,8.68776,8.61193,8.67852,254774.43782904,0
+EIM.US,D,20150619,000000,8.69149,8.69857,8.6575,8.69149,117744.68097344,0
+EIM.US,D,20150622,000000,8.66927,8.69857,8.64466,8.65215,128928.81266878,0
+EIM.US,D,20150623,000000,8.65215,8.69149,8.6319,8.64466,225218.57703429,0
+EIM.US,D,20150624,000000,8.66927,8.66927,8.62256,8.66392,112646.78813195,0
+EIM.US,D,20150625,000000,8.67579,8.67579,8.59082,8.59695,234217.45720327,0
+EIM.US,D,20150626,000000,8.59695,8.61362,8.55509,8.55509,96234.285483313,0
+EIM.US,D,20150629,000000,8.57107,8.57826,8.51024,8.52843,149724.14701063,0
+EIM.US,D,20150630,000000,8.52017,8.59695,8.51664,8.59695,387499.44438119,0
+EIM.US,D,20150701,000000,8.59695,8.62256,8.58283,8.62256,112929.31947646,0
+EIM.US,D,20150702,000000,8.59695,8.60649,8.54752,8.59695,287710.40089073,0
+EIM.US,D,20150706,000000,8.59082,8.61362,8.57107,8.58283,185813.15987693,0
+EIM.US,D,20150707,000000,8.62256,8.75406,8.61362,8.75406,157376.12320638,0
+EIM.US,D,20150708,000000,8.73324,8.79036,8.71229,8.74674,98214.059668225,0
+EIM.US,D,20150709,000000,8.75406,8.76797,8.7195,8.76797,176188.60120322,0
+EIM.US,D,20150710,000000,8.7195,8.73324,8.70578,8.73324,80523.487955735,0
+EIM.US,D,20150713,000000,8.73324,8.73324,8.67579,8.71229,89582.983940445,0
+EIM.US,D,20150714,000000,8.67579,8.72669,8.67579,8.7195,142852.98471241,0
+EIM.US,D,20150715,000000,8.7195,8.7195,8.66927,8.7195,144032.42465236,0
+EIM.US,D,20150716,000000,8.70578,8.72669,8.69857,8.71229,95384.636676401,0
+EIM.US,D,20150717,000000,8.71229,8.72669,8.6575,8.6575,130626.0555092,0
+EIM.US,D,20150720,000000,8.66927,8.69857,8.64466,8.65215,147601.56607343,0
+EIM.US,D,20150721,000000,8.66927,8.7195,8.65215,8.7195,151708.03074238,0
+EIM.US,D,20150722,000000,8.72213,8.74227,8.68593,8.68593,128683.26724575,0
+EIM.US,D,20150723,000000,8.71502,8.73672,8.68593,8.73672,107981.42509424,0
+EIM.US,D,20150724,000000,8.70762,8.73672,8.7013,8.73672,83909.754542897,0
+EIM.US,D,20150727,000000,8.72213,8.7634,8.71502,8.72213,127128.83115765,0
+EIM.US,D,20150728,000000,8.7013,8.72213,8.67852,8.7013,172738.63664022,0
+EIM.US,D,20150729,000000,8.67852,8.73051,8.66568,8.7013,110655.71269327,0
+EIM.US,D,20150730,000000,8.7013,8.74227,8.7013,8.74227,96862.018761456,0
+EIM.US,D,20150731,000000,8.80116,8.80116,8.73672,8.74227,181751.90022309,0
+EIM.US,D,20150803,000000,8.7634,8.80116,8.75689,8.79309,128205.53242687,0
+EIM.US,D,20150804,000000,8.78567,8.79309,8.75689,8.75689,125864.11812099,0
+EIM.US,D,20150805,000000,8.75689,8.77907,8.67852,8.68593,162890.10766431,0
+EIM.US,D,20150806,000000,8.7013,8.71502,8.67852,8.70762,100878.07340018,0
+EIM.US,D,20150807,000000,8.7013,8.73051,8.66032,8.7013,153313.83616583,0
+EIM.US,D,20150810,000000,8.68593,8.74227,8.67104,8.67852,118824.46440278,0
+EIM.US,D,20150811,000000,8.73051,8.80914,8.70762,8.80914,188429.91382035,0
+EIM.US,D,20150812,000000,8.83036,8.87134,8.81576,8.85023,148107.04033339,0
+EIM.US,D,20150813,000000,8.85023,8.85023,8.80116,8.80116,101792.44756964,0
+EIM.US,D,20150814,000000,8.82217,8.84583,8.78567,8.81576,77997.144042556,0
+EIM.US,D,20150817,000000,8.83748,8.85023,8.81576,8.85023,87282.665102867,0
+EIM.US,D,20150818,000000,8.85023,8.85023,8.80116,8.83748,80391.982457203,0
+EIM.US,D,20150819,000000,8.83748,8.86443,8.80914,8.86443,154721.3559548,0
+EIM.US,D,20150820,000000,8.84681,8.86064,8.7884,8.8257,159252.13133386,0
+EIM.US,D,20150821,000000,8.83318,8.84127,8.75123,8.76613,166398.63326964,0
+EIM.US,D,20150824,000000,8.7449,8.79504,8.6795,8.72407,237387.97258191,0
+EIM.US,D,20150825,000000,8.77342,8.7884,8.70393,8.70393,114006.02074567,0
+EIM.US,D,20150826,000000,8.7449,8.7449,8.67298,8.70393,214721.7670461,0
+EIM.US,D,20150827,000000,8.71034,8.75872,8.6795,8.75123,133626.02469442,0
+EIM.US,D,20150828,000000,8.7449,8.83318,8.72407,8.81012,124796.66333214,0
+EIM.US,D,20150831,000000,8.81012,8.84127,8.7884,8.79504,182232.7172021,0
+EIM.US,D,20150901,000000,8.78091,8.83318,8.78091,8.78091,91044.95522489,0
+EIM.US,D,20150902,000000,8.80437,8.81012,8.75872,8.75872,98472.961118455,0
+EIM.US,D,20150903,000000,8.7884,8.84127,8.7884,8.84127,135305.8019608,0
+EIM.US,D,20150904,000000,8.8257,8.98279,8.81012,8.91417,145948.50086142,0
+EIM.US,D,20150908,000000,8.88907,9.02591,8.88907,8.96683,234188.69037546,0
+EIM.US,D,20150909,000000,8.95982,9.00402,8.92985,8.9354,134183.89567647,0
+EIM.US,D,20150910,000000,8.95982,8.97539,8.88907,8.91417,101674.29809831,0
+EIM.US,D,20150911,000000,8.92985,8.92985,8.86843,8.88233,100284.24388337,0
+EIM.US,D,20150914,000000,8.90737,8.9354,8.81674,8.81674,105471.51936838,0
+EIM.US,D,20150915,000000,8.83318,8.84681,8.80437,8.84127,108270.12075899,0
+EIM.US,D,20150916,000000,8.81674,8.84681,8.81012,8.8257,149870.03592306,0
+EIM.US,D,20150917,000000,8.8257,8.92985,8.8257,8.92985,151751.18098409,0
+EIM.US,D,20150918,000000,8.88233,9.01159,8.87485,8.98279,277892.69351605,0
+EIM.US,D,20150921,000000,9.02766,9.02766,8.99233,9.00129,88488.817097202,0
+EIM.US,D,20150922,000000,9.02115,9.05462,9.00129,9.03477,106744.45149868,0
+EIM.US,D,20150923,000000,9.05462,9.08459,9.04332,9.07029,102962.64102923,0
+EIM.US,D,20150924,000000,9.05462,9.07798,9.04332,9.04332,259945.27512674,0
+EIM.US,D,20150925,000000,9.05462,9.06328,9.02115,9.05462,113432.73896302,0
+EIM.US,D,20150928,000000,9.08459,9.08459,9.00597,9.00597,113270.41186328,0
+EIM.US,D,20150929,000000,9.03477,9.07798,9.02766,9.07798,188411.42085961,0
+EIM.US,D,20150930,000000,9.10514,9.12431,8.97821,8.97821,257529.88897795,0
+EIM.US,D,20151001,000000,9.02115,9.08459,9.00129,9.04332,180876.56674851,0
+EIM.US,D,20151002,000000,9.0481,9.06328,9.00597,9.0481,142700.93147974,0
+EIM.US,D,20151005,000000,9.06328,9.10514,9.04332,9.07798,184745.70508808,0
+EIM.US,D,20151006,000000,9.0994,9.13199,9.09219,9.12431,177819.06390765,0
+EIM.US,D,20151007,000000,9.13199,9.14085,9.06328,9.06328,212111.17742293,0
+EIM.US,D,20151008,000000,9.09219,9.13199,9.09219,9.13199,303380.10295,0
+EIM.US,D,20151009,000000,9.10514,9.13199,9.09219,9.12431,208336.55866042,0
+EIM.US,D,20151012,000000,9.13199,9.1544,9.11,9.1176,97159.960906564,0
+EIM.US,D,20151013,000000,9.14085,9.16295,9.10514,9.1176,158581.24781403,0
+EIM.US,D,20151014,000000,9.14085,9.1544,9.1176,9.13199,135871.89203651,0
+EIM.US,D,20151015,000000,9.1176,9.14855,9.11,9.11,136154.42338101,0
+EIM.US,D,20151016,000000,9.18261,9.18261,9.11,9.14855,118314.88059597,0
+EIM.US,D,20151019,000000,9.1176,9.2019,9.09219,9.11,248816.62231358,0
+EIM.US,D,20151020,000000,9.1176,9.22173,9.11,9.22173,215170.73503717,0
+EIM.US,D,20151021,000000,9.26136,9.26136,9.1797,9.21006,130477.08443663,0
+EIM.US,D,20151022,000000,9.2343,9.2672,9.21006,9.26136,216454.96842128,0
+EIM.US,D,20151023,000000,9.26136,9.27986,9.25357,9.25357,121606.62760606,0
+EIM.US,D,20151026,000000,9.24871,9.26136,9.21687,9.21687,125343.23306042,0
+EIM.US,D,20151027,000000,9.2343,9.2343,9.17163,9.17163,153782.32450435,0
+EIM.US,D,20151028,000000,9.18633,9.21687,9.14377,9.15049,129651.065524,0
+EIM.US,D,20151029,000000,9.12615,9.19605,9.12615,9.1797,102885.58702619,0
+EIM.US,D,20151030,000000,9.21006,9.2343,9.15732,9.22564,155164.15962564,0
+EIM.US,D,20151102,000000,9.24871,9.25357,9.21687,9.21687,152812.47145269,0
+EIM.US,D,20151103,000000,9.24871,9.26136,9.17163,9.21687,198604.12438245,0
+EIM.US,D,20151104,000000,9.21687,9.2343,9.17163,9.21687,242279.36069522,0
+EIM.US,D,20151105,000000,9.2343,9.2343,9.15732,9.2048,294655.53503187,0
+EIM.US,D,20151106,000000,9.15732,9.2048,9.10135,9.17163,204387.28415768,0
+EIM.US,D,20151109,000000,9.11955,9.14377,9.07972,9.12615,658980.21745715,0
+EIM.US,D,20151110,000000,9.13492,9.15732,9.11955,9.13492,540229.7248973,0
+EIM.US,D,20151111,000000,9.12615,9.13492,9.08742,9.08742,135887.30283713,0
+EIM.US,D,20151112,000000,9.08742,9.15732,9.08742,9.11955,90275.442581146,0
+EIM.US,D,20151113,000000,9.12615,9.15732,9.10135,9.14377,170005.78799886,0
+EIM.US,D,20151116,000000,9.12615,9.15732,9.12615,9.15049,139908.49440937,0
+EIM.US,D,20151117,000000,9.11955,9.15049,9.11955,9.11955,127710.33203396,0
+EIM.US,D,20151118,000000,9.12615,9.14377,9.10708,9.13492,117166.26225724,0
+EIM.US,D,20151119,000000,9.15245,9.16024,9.12238,9.15245,98230.49785554,0
+EIM.US,D,20151120,000000,9.1688,9.18165,9.12907,9.1758,80295.408106721,0
+EIM.US,D,20151123,000000,9.18165,9.20773,9.15245,9.19994,122099.77322554,0
+EIM.US,D,20151124,000000,9.22078,9.22954,9.19021,9.20773,111300.91154543,0
+EIM.US,D,20151125,000000,9.22078,9.22078,9.13891,9.19994,103194.83042508,0
+EIM.US,D,20151127,000000,9.19994,9.23722,9.19021,9.23722,47044.037325912,0
+EIM.US,D,20151130,000000,9.26428,9.27012,9.22954,9.23722,116576.54228727,0
+EIM.US,D,20151201,000000,9.26428,9.30322,9.2565,9.27012,161617.175534,0
+EIM.US,D,20151202,000000,9.25163,9.29055,9.21299,9.22078,190031.60969698,0
+EIM.US,D,20151203,000000,9.20773,9.22078,9.11467,9.1467,319214.18688247,0
+EIM.US,D,20151204,000000,9.12907,9.1758,9.12238,9.16024,270270.51153479,0
+EIM.US,D,20151207,000000,9.12907,9.1688,9.12238,9.16024,220191.5738756,0
+EIM.US,D,20151208,000000,9.15245,9.24402,9.15245,9.24402,303822.90662085,0
+EIM.US,D,20151209,000000,9.24402,9.28277,9.20773,9.28277,281724.84593416,0
+EIM.US,D,20151210,000000,9.29738,9.29738,9.24402,9.2565,88299.777943064,0
+EIM.US,D,20151211,000000,9.26428,9.31198,9.24402,9.26428,182935.44970987,0
+EIM.US,D,20151214,000000,9.24402,9.29055,9.12907,9.12907,237136.26283862,0
+EIM.US,D,20151215,000000,9.15245,9.21299,9.09706,9.21299,188044.64380513,0
+EIM.US,D,20151216,000000,9.19021,9.24402,9.18165,9.22954,199495.89604437,0
+EIM.US,D,20151217,000000,9.26428,9.3509,9.26428,9.3509,231227.76188512,0
+EIM.US,D,20151218,000000,9.34507,9.40153,9.30322,9.3509,218123.44443386,0
+EIM.US,D,20151221,000000,9.33923,9.37719,9.27791,9.27791,133276.71321395,0
+EIM.US,D,20151222,000000,9.3217,9.3509,9.27012,9.29738,176360.17478334,0
+EIM.US,D,20151223,000000,9.27012,9.31198,9.2565,9.31198,344633.78879375,0
+EIM.US,D,20151224,000000,9.31198,9.33046,9.28277,9.3217,105663.64068264,0
+EIM.US,D,20151228,000000,9.29055,9.3509,9.29055,9.33923,206136.92372016,0
+EIM.US,D,20151229,000000,9.33923,9.35871,9.29055,9.3217,176080.72559895,0
+EIM.US,D,20151230,000000,9.3509,9.40931,9.29738,9.40931,212465.62583693,0
+EIM.US,D,20151231,000000,9.40931,9.42877,9.40153,9.40931,158091.18435465,0
+EIM.US,D,20160104,000000,9.38496,9.42294,9.38496,9.42294,192211.72428982,0
+EIM.US,D,20160105,000000,9.42294,9.53876,9.40931,9.50859,252027.2057738,0
+EIM.US,D,20160106,000000,9.56603,9.56603,9.50859,9.5339,336601.67951631,0
+EIM.US,D,20160107,000000,9.56018,9.56018,9.51734,9.53876,134665.74004217,0
+EIM.US,D,20160108,000000,9.50176,9.55337,9.49496,9.51734,197539.75175371,0
+EIM.US,D,20160111,000000,9.5261,9.55434,9.45116,9.48816,158131.25243624,0
+EIM.US,D,20160112,000000,9.49496,9.53876,9.47452,9.51734,148409.09202534,0
+EIM.US,D,20160113,000000,9.51734,9.5261,9.45116,9.46479,166387.33201587,0
+EIM.US,D,20160114,000000,9.46479,9.49496,9.42877,9.48816,125198.37153468,0
+EIM.US,D,20160115,000000,9.47452,9.5339,9.46479,9.48816,208745.4585699,0
+EIM.US,D,20160119,000000,9.53876,9.54655,9.44435,9.457,168452.37929747,0
+EIM.US,D,20160120,000000,9.52124,9.52124,9.29931,9.45409,206111.23905247,0
+EIM.US,D,20160121,000000,9.50469,9.61566,9.41029,9.42585,134706.83551047,0
+EIM.US,D,20160122,000000,9.47744,9.52124,9.46089,9.46089,99806.509064493,0
+EIM.US,D,20160125,000000,9.4901,9.49789,9.43267,9.43267,76287.572561658,0
+EIM.US,D,20160126,000000,9.42585,9.49789,9.42585,9.49789,152264.87433772,0
+EIM.US,D,20160127,000000,9.49789,9.53488,9.45409,9.45409,143800.23525652,0
+EIM.US,D,20160128,000000,9.46089,9.5631,9.45409,9.5631,166914.38139669,0
+EIM.US,D,20160129,000000,9.57769,9.59425,9.54169,9.59425,204839.33430887,0
+EIM.US,D,20160201,000000,9.60009,9.62347,9.5631,9.58647,223515.16987364,0
+EIM.US,D,20160202,000000,9.58647,9.60009,9.54557,9.5631,322869.62878693,0
+EIM.US,D,20160203,000000,9.58647,9.59425,9.55045,9.55628,207480.74553327,0
+EIM.US,D,20160204,000000,9.58647,9.59425,9.54169,9.54169,171105.09177564,0
+EIM.US,D,20160205,000000,9.59425,9.61566,9.57769,9.60689,139995.8222795,0
+EIM.US,D,20160208,000000,9.61566,9.61566,9.54169,9.58647,116415.24257423,0
+EIM.US,D,20160209,000000,9.59425,9.61566,9.5631,9.61566,262474.70120004,0
+EIM.US,D,20160210,000000,9.61566,9.64971,9.60009,9.62347,199866.78264568,0
+EIM.US,D,20160211,000000,9.62928,9.64971,9.59813,9.60689,163458.25251344,0
+EIM.US,D,20160212,000000,9.61566,9.64971,9.55628,9.57769,175663.60659581,0
+EIM.US,D,20160216,000000,9.54169,9.57769,9.48426,9.50469,408127.31468975,0
+EIM.US,D,20160217,000000,9.49789,9.52902,9.48426,9.4901,176178.32733615,0
+EIM.US,D,20160218,000000,9.54267,9.57089,9.51346,9.53001,141376.63001407,0
+EIM.US,D,20160219,000000,9.57089,9.57089,9.55141,9.55727,118307.68888902,0
+EIM.US,D,20160222,000000,9.57089,9.57867,9.51346,9.53001,158674.74000438,0
+EIM.US,D,20160223,000000,9.55141,9.57089,9.53001,9.57089,229599.35395408,0
+EIM.US,D,20160224,000000,9.62441,9.64389,9.58647,9.64389,245435.49265996,0
+EIM.US,D,20160225,000000,9.61663,9.65069,9.61663,9.62441,137811.59813984,0
+EIM.US,D,20160226,000000,9.62441,9.63027,9.57867,9.57867,123689.1404617,0
+EIM.US,D,20160229,000000,9.61663,9.62441,9.57089,9.59425,149298.80891384,0
+EIM.US,D,20160301,000000,9.60009,9.61663,9.57089,9.57089,254754.9174816,0
+EIM.US,D,20160302,000000,9.60788,9.60788,9.49108,9.53001,339768.08534812,0
+EIM.US,D,20160303,000000,9.49885,9.56407,9.49885,9.55141,242254.70341424,0
+EIM.US,D,20160304,000000,9.55141,9.57089,9.53001,9.53001,196962.36042424,0
+EIM.US,D,20160307,000000,9.55727,9.57867,9.53001,9.57867,111837.20740664,0
+EIM.US,D,20160308,000000,9.60788,9.60788,9.56407,9.56407,156756.6090219,0
+EIM.US,D,20160309,000000,9.55727,9.59425,9.55141,9.55141,143800.23525652,0
+EIM.US,D,20160310,000000,9.57089,9.60788,9.53583,9.53583,190100.44460637,0
+EIM.US,D,20160311,000000,9.55141,9.57867,9.51346,9.51346,222223.74478258,0
+EIM.US,D,20160314,000000,9.54267,9.57282,9.54267,9.57089,88787.786629017,0
+EIM.US,D,20160315,000000,9.57089,9.58647,9.51346,9.51346,147193.69355063,0
+EIM.US,D,20160316,000000,9.55727,9.58647,9.54267,9.58647,125035.01704821,0
+EIM.US,D,20160317,000000,9.60788,9.64389,9.60788,9.60788,130715.43815273,0
+EIM.US,D,20160318,000000,9.63707,9.64389,9.57867,9.59425,197445.23217664,0
+EIM.US,D,20160321,000000,9.61663,9.63027,9.58647,9.58647,111119.06409825,0
+EIM.US,D,20160322,000000,9.61663,9.65847,9.60106,9.65847,109170.11151455,0
+EIM.US,D,20160323,000000,9.66726,9.69644,9.63805,9.69644,262852.77950831,0
+EIM.US,D,20160324,000000,9.69644,9.7198,9.64485,9.7198,130354.82541847,0
+EIM.US,D,20160328,000000,9.68865,9.71105,9.67307,9.71105,107578.68950499,0
+EIM.US,D,20160329,000000,9.68865,9.7198,9.68185,9.68185,242045.11652596,0
+EIM.US,D,20160330,000000,9.66726,9.72565,9.66726,9.68185,137897.89862324,0
+EIM.US,D,20160331,000000,9.73343,9.83277,9.71105,9.77721,342814.28693516,0
+EIM.US,D,20160401,000000,9.84336,9.85906,9.76165,9.79569,194745.25990994,0
+EIM.US,D,20160404,000000,9.76165,9.80938,9.68865,9.73343,240605.74774909,0
+EIM.US,D,20160405,000000,9.79569,9.83952,9.77721,9.82491,161894.56994496,0
+EIM.US,D,20160406,000000,9.86488,9.88822,9.83277,9.87364,257915.15899317,0
+EIM.US,D,20160407,000000,9.88822,9.89504,9.85906,9.89504,210049.21230145,0
+EIM.US,D,20160408,000000,9.90177,9.92134,9.88142,9.88142,100539.03578678,0
+EIM.US,D,20160411,000000,9.89504,9.99823,9.89504,9.99823,240709.51380651,0
+EIM.US,D,20160412,000000,10.0157,10.0245,9.97581,9.99823,290862.42330862,0
+EIM.US,D,20160413,000000,9.99823,10.0342,9.98558,10.0342,293498.69759948,0
+EIM.US,D,20160414,000000,10.0342,10.0566,10.0069,10.0342,207485.8824668,0
+EIM.US,D,20160415,000000,10.0566,10.0752,10.041,10.0752,225240.15215514,0
+EIM.US,D,20160418,000000,10.1055,10.1431,10.0876,10.1431,385293.64512067,0
+EIM.US,D,20160419,000000,10.1431,10.1431,10.0801,10.0801,322302.51132451,0
+EIM.US,D,20160420,000000,10.1218,10.1521,10.0752,10.0752,225356.24685306,0
+EIM.US,D,20160421,000000,10.0925,10.1441,10.0623,10.0623,228511.35143109,0
+EIM.US,D,20160422,000000,10.0985,10.1055,10.0566,10.0885,243309.82956262,0
+EIM.US,D,20160425,000000,10.0811,10.0885,10.0342,10.0885,182496.75558586,0
+EIM.US,D,20160426,000000,10.0885,10.0885,10.0245,10.0623,235303.40495286,0
+EIM.US,D,20160427,000000,10.0752,10.0905,10.0623,10.0811,204173.58772256,0
+EIM.US,D,20160428,000000,10.1148,10.1148,10.0811,10.0811,160312.39441577,0
+EIM.US,D,20160429,000000,10.1441,10.1441,10.0885,10.1148,182420.72896953,0
+EIM.US,D,20160502,000000,10.1363,10.1363,10.0985,10.0985,146038.91089167,0
+EIM.US,D,20160503,000000,10.1298,10.1441,10.1148,10.1441,146061.51339922,0
+EIM.US,D,20160504,000000,10.1441,10.1655,10.1363,10.1655,142129.70447049,0
+EIM.US,D,20160505,000000,10.1774,10.2221,10.1754,10.2026,171984.53479706,0
+EIM.US,D,20160506,000000,10.2522,10.2668,10.2289,10.2668,169811.61191119,0
+EIM.US,D,20160509,000000,10.2668,10.2823,10.2308,10.2522,110889.95686253,0
+EIM.US,D,20160510,000000,10.299,10.3106,10.2435,10.2435,183841.60478568,0
+EIM.US,D,20160511,000000,10.2746,10.3058,10.258,10.3058,78183.101036572,0
+EIM.US,D,20160512,000000,10.299,10.3058,10.2522,10.2522,152485.76247978,0
+EIM.US,D,20160513,000000,10.2911,10.332,10.2823,10.2911,165073.30441726,0
+EIM.US,D,20160516,000000,10.3193,10.3253,10.2911,10.299,137363.65753547,0
+EIM.US,D,20160517,000000,10.3146,10.3193,10.2746,10.299,130625.02812249,0
+EIM.US,D,20160518,000000,10.3193,10.3193,10.1938,10.2026,292135.35543892,0
+EIM.US,D,20160519,000000,10.1589,10.1774,10.0662,10.0752,264171.94404044,0
+EIM.US,D,20160520,000000,10.1371,10.2376,10.0995,10.1521,190636.74046758,0
+EIM.US,D,20160523,000000,10.1714,10.186,10.1441,10.1664,154343.27764654,0
+EIM.US,D,20160524,000000,10.1597,10.186,10.1441,10.186,247835.46800813,0
+EIM.US,D,20160525,000000,10.1521,10.1947,10.1521,10.1664,212810.82777057,0
+EIM.US,D,20160526,000000,10.1947,10.2231,10.1664,10.1774,208277.9976181,0
+EIM.US,D,20160527,000000,10.2132,10.2132,10.0819,10.0995,277300.91877265,0
+EIM.US,D,20160531,000000,10.1371,10.1371,10.0623,10.0819,184417.96872845,0
+EIM.US,D,20160601,000000,10.1308,10.1664,10.0925,10.0925,216064.56147249,0
+EIM.US,D,20160602,000000,10.0819,10.186,10.0819,10.1774,170982.83275747,0
+EIM.US,D,20160603,000000,10.2376,10.2532,10.186,10.2376,151699.81164872,0
+EIM.US,D,20160606,000000,10.2532,10.2532,10.2036,10.2376,161147.65980878,0
+EIM.US,D,20160607,000000,10.2376,10.2532,10.2132,10.2376,272437.27010044,0
+EIM.US,D,20160608,000000,10.26,10.26,10.1947,10.2376,159441.17048801,0
+EIM.US,D,20160609,000000,10.2376,10.2688,10.2132,10.2455,260762.047559,0
+EIM.US,D,20160610,000000,10.26,10.2688,10.2318,10.2376,174486.22142927,0
+EIM.US,D,20160613,000000,10.26,10.2766,10.2132,10.2376,220216.23115658,0
+EIM.US,D,20160614,000000,10.2455,10.26,10.2231,10.2455,192015.49342873,0
+EIM.US,D,20160615,000000,10.2132,10.2455,10.1774,10.2455,338144.81435061,0
+EIM.US,D,20160616,000000,10.2376,10.301,10.2318,10.2843,157987.41829721,0
+EIM.US,D,20160617,000000,10.2766,10.3263,10.26,10.3263,135423.95143214,0
+EIM.US,D,20160620,000000,10.3077,10.3398,10.26,10.3398,225529.87520658,0
+EIM.US,D,20160621,000000,10.3193,10.3554,10.258,10.3554,285168.64617694,0
+EIM.US,D,20160622,000000,10.3253,10.3797,10.3253,10.3797,131689.40075122,0
+EIM.US,D,20160623,000000,10.3797,10.3797,10.3253,10.3797,240508.14601188,0
+EIM.US,D,20160624,000000,10.2823,10.4264,10.2823,10.3895,212285.83316316,0
+EIM.US,D,20160627,000000,10.3962,10.4391,10.3729,10.4332,269422.9175013,0
+EIM.US,D,20160628,000000,10.4332,10.4635,10.3895,10.4332,177189.27585609,0
+EIM.US,D,20160629,000000,10.4479,10.5355,10.4479,10.5285,318902.88871016,0
+EIM.US,D,20160630,000000,10.5443,10.5791,10.5111,10.5568,220721.70541656,0
+EIM.US,D,20160701,000000,10.6406,10.6406,10.5725,10.6212,327086.02383356,0
+EIM.US,D,20160705,000000,10.6212,10.6619,10.4976,10.6143,419746.03096228,0
+EIM.US,D,20160706,000000,10.6619,10.702,10.6356,10.6843,336503.0503924,0
+EIM.US,D,20160707,000000,10.702,10.7653,10.6843,10.7653,303559.89562377,0
+EIM.US,D,20160708,000000,10.7728,10.7886,10.7653,10.7886,159904.52189299,0
+EIM.US,D,20160711,000000,10.7827,10.7886,10.702,10.7233,221928.88479761,0
+EIM.US,D,20160712,000000,10.7486,10.7486,10.5285,10.592,346399.86654354,0
+EIM.US,D,20160713,000000,10.5568,10.5998,10.3253,10.3253,542526.96157476,0
+EIM.US,D,20160714,000000,10.2823,10.3388,10.1278,10.1278,766188.02036082,0
+EIM.US,D,20160715,000000,10.1645,10.2911,10.1411,10.2425,276027.98664235,0
+EIM.US,D,20160718,000000,10.332,10.3895,10.3193,10.3797,195098.68093724,0
+EIM.US,D,20160719,000000,10.4021,10.4391,10.3554,10.4021,181935.80244368,0
+EIM.US,D,20160720,000000,10.4615,10.4615,10.3875,10.3953,146584.45323322,0
+EIM.US,D,20160721,000000,10.4245,10.4694,10.4079,10.4245,197905.50142149,0
+EIM.US,D,20160722,000000,10.4312,10.446,10.4079,10.4158,68762.99231761,0
+EIM.US,D,20160725,000000,10.4312,10.4615,10.4158,10.4382,122397.71537066,0
+EIM.US,D,20160726,000000,10.4858,10.4957,10.4535,10.4957,160448.00946114,0
+EIM.US,D,20160727,000000,10.5355,10.5568,10.5102,10.5102,150772.08145205,0
+EIM.US,D,20160728,000000,10.5434,10.5518,10.4957,10.5355,128271.28517613,0
+EIM.US,D,20160729,000000,10.5715,10.5841,10.5102,10.5434,183051.54440778,0
+EIM.US,D,20160801,000000,10.5102,10.5434,10.477,10.477,170234.89523458,0
+EIM.US,D,20160802,000000,10.4535,10.4957,10.4118,10.4957,205648.9150342,0
+EIM.US,D,20160803,000000,10.4957,10.5285,10.4694,10.5285,115908.74092754,0
+EIM.US,D,20160804,000000,10.5518,10.5781,10.5355,10.5518,105451.99902094,0
+EIM.US,D,20160805,000000,10.591,10.591,10.5518,10.5518,99211.652160983,0
+EIM.US,D,20160808,000000,10.5518,10.5831,10.5102,10.5434,131254.81617404,0
+EIM.US,D,20160809,000000,10.5715,10.5715,10.5032,10.5102,171696.86651903,0
+EIM.US,D,20160810,000000,10.5518,10.5841,10.4957,10.5285,215910.45346642,0
+EIM.US,D,20160811,000000,10.5568,10.5618,10.5102,10.5102,151524.12852178,0
+EIM.US,D,20160812,000000,10.5434,10.5781,10.5434,10.5715,124816.18367957,0
+EIM.US,D,20160815,000000,10.5618,10.5841,10.5032,10.5032,128852.78605245,0
+EIM.US,D,20160816,000000,10.5102,10.5102,10.3535,10.3652,442348.53852224,0
+EIM.US,D,20160817,000000,10.3875,10.4245,10.3827,10.4021,255626.14140937,0
+EIM.US,D,20160818,000000,10.4535,10.4858,10.4312,10.446,131484.95079647,0
+EIM.US,D,20160819,000000,10.4694,10.4694,10.4245,10.4382,127738.07147506,0
+EIM.US,D,20160822,000000,10.4441,10.4751,10.4302,10.4751,119500.48485615,0
+EIM.US,D,20160823,000000,10.4937,10.5181,10.4751,10.5013,95003.476208003,0
+EIM.US,D,20160824,000000,10.5181,10.5181,10.4605,10.4605,87843.618245036,0
+EIM.US,D,20160825,000000,10.4684,10.4937,10.4684,10.4684,194721.63001567,0
+EIM.US,D,20160826,000000,10.4605,10.4848,10.3613,10.3689,184912.14173466,0
+EIM.US,D,20160829,000000,10.4011,10.4372,10.3855,10.4372,104587.96680014,0
+EIM.US,D,20160830,000000,10.4372,10.4372,10.3768,10.3855,182827.5741056,0
+EIM.US,D,20160831,000000,10.4226,10.4372,10.3758,10.3944,194529.50870142,0
+EIM.US,D,20160901,000000,10.4011,10.4528,10.3768,10.4138,210443.72879703,0
+EIM.US,D,20160902,000000,10.4138,10.4138,10.3213,10.3213,309613.25810302,0
+EIM.US,D,20160906,000000,10.3417,10.4751,10.3417,10.4372,276679.34981475,0
+EIM.US,D,20160907,000000,10.4848,10.4848,10.4138,10.4441,163194.21412966,0
+EIM.US,D,20160908,000000,10.4528,10.4751,10.4138,10.4751,235060.94168993,0
+EIM.US,D,20160909,000000,10.4372,10.4372,10.2046,10.2142,231507.21106948,0
+EIM.US,D,20160912,000000,10.1957,10.2046,10.1371,10.1784,304261.60074484,0
+EIM.US,D,20160913,000000,10.2142,10.2142,10.1441,10.2046,247496.43039475,0
+EIM.US,D,20160914,000000,10.2046,10.2327,10.1784,10.224,218289.88108046,0
+EIM.US,D,20160915,000000,10.224,10.224,10.1441,10.1724,208772.1706243,0
+EIM.US,D,20160916,000000,10.224,10.224,10.0985,10.1148,160830.19731624,0
+EIM.US,D,20160919,000000,10.1371,10.1784,10.1298,10.1664,148253.95663254,0
+EIM.US,D,20160920,000000,10.2142,10.2142,10.1664,10.1664,153853.21418717,0
+EIM.US,D,20160921,000000,10.1645,10.2201,10.1561,10.1774,140853.69018006,0
+EIM.US,D,20160922,000000,10.2668,10.3515,10.2513,10.3193,218521.0430896,0
+EIM.US,D,20160923,000000,10.332,10.332,10.2201,10.2289,171253.0354615,0
+EIM.US,D,20160926,000000,10.2513,10.2823,10.1918,10.2425,115197.7893261,0
+EIM.US,D,20160927,000000,10.258,10.258,10.2367,10.2513,93473.697400877,0
+EIM.US,D,20160928,000000,10.2746,10.3263,10.2513,10.3193,132596.58321374,0
+EIM.US,D,20160929,000000,10.3146,10.3146,10.2289,10.2367,115958.05548949,0
+EIM.US,D,20160930,000000,10.3058,10.3058,10.2367,10.2746,149017.30495604,0
+EIM.US,D,20161003,000000,10.2823,10.2823,10.2425,10.2668,52628.911466635,0
+EIM.US,D,20161004,000000,10.2668,10.2668,10.0643,10.0837,381459.43792915,0
+EIM.US,D,20161005,000000,10.0905,10.1025,10.0177,10.0361,167641.77118543,0
+EIM.US,D,20161006,000000,10.0508,10.0692,9.96704,9.96704,330674.68560205,0
+EIM.US,D,20161007,000000,9.96704,10.0332,9.91442,9.96704,321709.70919442,0
+EIM.US,D,20161010,000000,9.95927,10.0585,9.94367,10.0585,182800.86205122,0
+EIM.US,D,20161011,000000,10.0585,10.0585,9.91057,9.94367,427325.06270181,0
+EIM.US,D,20161012,000000,9.93593,9.94367,9.7821,9.81426,339991.02826359,0
+EIM.US,D,20161013,000000,9.81426,9.83856,9.73538,9.77041,392003.50770586,0
+EIM.US,D,20161014,000000,9.74414,9.79863,9.68865,9.70327,373909.17301742,0
+EIM.US,D,20161017,000000,9.68865,9.71201,9.61663,9.68282,519413.84282129,0
+EIM.US,D,20161018,000000,9.74414,9.74414,9.63805,9.74414,370561.94712513,0
+EIM.US,D,20161019,000000,9.75777,9.87946,9.75777,9.87946,164987.00393385,0
+EIM.US,D,20161020,000000,9.91155,9.94765,9.82687,9.88328,208174.23156066,0
+EIM.US,D,20161021,000000,9.88921,9.94169,9.88921,9.91839,138190.70383482,0
+EIM.US,D,20161024,000000,9.95529,9.95529,9.91839,9.91839,202355.11325069,0
+EIM.US,D,20161025,000000,9.94169,9.94169,9.89701,9.91839,158332.62023086,0
+EIM.US,D,20161026,000000,9.90375,9.92619,9.84051,9.84051,161450.73888742,0
+EIM.US,D,20161027,000000,9.81805,9.84435,9.74608,9.74608,172755.07482752,0
+EIM.US,D,20161028,000000,9.787,9.787,9.67017,9.67017,276276.61422551,0
+EIM.US,D,20161031,000000,9.70714,9.73051,9.67017,9.69255,217220.37151818,0
+EIM.US,D,20161101,000000,9.69255,9.75386,9.67017,9.75386,145598.16199424,0
+EIM.US,D,20161102,000000,9.80255,9.80255,9.74608,9.74608,259017.54493008,0
+EIM.US,D,20161103,000000,9.75386,9.77041,9.69935,9.76165,320640.19963214,0
+EIM.US,D,20161104,000000,9.74608,9.787,9.74026,9.787,238513.98841307,0
+EIM.US,D,20161107,000000,9.82687,9.85216,9.77041,9.83374,220716.56848303,0
+EIM.US,D,20161108,000000,9.84435,9.84435,9.80255,9.80255,142058.8147877,0
+EIM.US,D,20161109,000000,9.74026,9.76165,9.65555,9.75386,216265.92926713,0
+EIM.US,D,20161110,000000,9.67017,9.69255,9.46675,9.51151,724317.90249273,0
+EIM.US,D,20161111,000000,9.46675,9.56407,9.45896,9.56407,310485.5094175,0
+EIM.US,D,20161114,000000,9.45896,9.45896,9.29835,9.35382,762139.08934746,0
+EIM.US,D,20161115,000000,9.33241,9.42294,9.29835,9.42294,317030.99012951,0
+EIM.US,D,20161116,000000,9.42877,9.52902,9.42294,9.42877,183685.44200617,0
+EIM.US,D,20161117,000000,9.42877,9.45896,9.27888,9.33241,314899.16271193,0
+EIM.US,D,20161118,000000,9.35382,9.36258,9.29835,9.34215,366725.68516019,0
+EIM.US,D,20161121,000000,9.3441,9.41807,9.30224,9.3441,365997.26798473,0
+EIM.US,D,20161122,000000,9.38496,9.38496,9.30906,9.3441,287300.47359453,0
+EIM.US,D,20161123,000000,9.28083,9.32755,9.22078,9.28764,418855.28668707,0
+EIM.US,D,20161125,000000,9.32755,9.35871,9.28083,9.31878,118028.23970464,0
+EIM.US,D,20161128,000000,9.31878,9.40153,9.30906,9.40153,406758.83559568,0
+EIM.US,D,20161129,000000,9.36551,9.41125,9.36551,9.37816,249571.75154344,0
+EIM.US,D,20161130,000000,9.3441,9.36161,9.22078,9.35871,551329.61088265,0
+EIM.US,D,20161201,000000,9.26038,9.29544,9.15732,9.16588,460941.1557637,0
+EIM.US,D,20161202,000000,9.16588,9.21299,9.13492,9.18165,417965.5697986,0
+EIM.US,D,20161205,000000,9.18165,9.24599,9.12615,9.23722,523129.90054149,0
+EIM.US,D,20161206,000000,9.19021,9.37134,9.19021,9.37134,520871.70455891,0
+EIM.US,D,20161207,000000,9.45505,9.60788,9.41125,9.60788,355482.99242251,0
+EIM.US,D,20161208,000000,9.50859,9.61663,9.47257,9.54849,587547.04708735,0
+EIM.US,D,20161209,000000,9.50082,9.55531,9.43462,9.48036,327724.03097878,0
+EIM.US,D,20161212,000000,9.47257,9.47257,9.39276,9.44824,248955.31951906,0
+EIM.US,D,20161213,000000,9.48036,9.55531,9.46771,9.54069,306649.24745255,0
+EIM.US,D,20161214,000000,9.58647,9.60788,9.5261,9.5261,333269.86442462,0
+EIM.US,D,20161215,000000,9.47257,9.47257,9.37134,9.39276,472991.37445328,0
+EIM.US,D,20161216,000000,9.37816,9.4862,9.37816,9.44824,261630.18932665,0
+EIM.US,D,20161219,000000,9.45505,9.49496,9.44824,9.4862,224379.20209446,0
+EIM.US,D,20161220,000000,9.44824,9.45505,9.42002,9.43462,292362.40790123,0
+EIM.US,D,20161221,000000,9.43753,9.48426,9.43753,9.48426,764203.10924237,0
+EIM.US,D,20161222,000000,9.48912,9.50469,9.44532,9.45213,172645.14444983,0
+EIM.US,D,20161223,000000,9.45896,9.4755,9.40153,9.41029,203803.72850793,0
+EIM.US,D,20161227,000000,9.38011,9.44532,9.38011,9.38888,486750.13723705,0
+EIM.US,D,20161228,000000,9.36745,9.44532,9.36745,9.41417,340364.99702504,0
+EIM.US,D,20161229,000000,9.41417,9.48426,9.41417,9.48328,447889.23503454,0
+EIM.US,D,20161230,000000,9.4755,9.49496,9.43753,9.48426,388272.03918505,0
+EIM.US,D,20170103,000000,9.4755,9.50469,9.45896,9.4969,150392.97575708,0
+EIM.US,D,20170104,000000,9.52124,9.55823,9.51247,9.54754,152130.28667907,0
+EIM.US,D,20170105,000000,9.50469,9.56407,9.50469,9.5524,596475.03757352,0
+EIM.US,D,20170106,000000,9.57282,9.57282,9.50469,9.56407,277530.02600837,0
+EIM.US,D,20170109,000000,9.57282,9.62149,9.57282,9.59911,71982.822258195,0
+EIM.US,D,20170110,000000,9.59134,9.62149,9.57282,9.61274,175552.64883143,0
+EIM.US,D,20170111,000000,9.59134,9.65654,9.59134,9.65654,208721.82867565,0
+EIM.US,D,20170112,000000,9.67212,9.70227,9.64971,9.6945,291429.54077103,0
+EIM.US,D,20170113,000000,9.6945,9.749,9.64971,9.749,254283.34698296,0
+EIM.US,D,20170117,000000,9.75678,9.78114,9.64292,9.68672,430431.8801046,0
+EIM.US,D,20170118,000000,9.68672,9.71006,9.67212,9.6799,170584.20671506,0
+EIM.US,D,20170119,000000,9.66529,9.6799,9.59134,9.62149,168075.32837591,0
+EIM.US,D,20170120,000000,9.63027,9.63027,9.56407,9.58548,102135.59472988,0
+EIM.US,D,20170123,000000,9.60009,9.66726,9.60009,9.65168,95012.72268837,0
+EIM.US,D,20170124,000000,9.63805,9.67504,9.63027,9.65947,172417.06460083,0
+EIM.US,D,20170125,000000,9.61663,9.66726,9.57673,9.65168,394541.15287282,0
+EIM.US,D,20170126,000000,9.60788,9.66433,9.60788,9.60788,295926.41238875,0
+EIM.US,D,20170127,000000,9.63027,9.68379,9.63027,9.67504,179740.27705025,0
+EIM.US,D,20170130,000000,9.66726,9.72954,9.65168,9.72954,169779.76292328,0
+EIM.US,D,20170131,000000,9.75291,9.79473,9.72954,9.74512,153334.38389998,0
+EIM.US,D,20170201,000000,9.73829,9.76945,9.7052,9.73829,90755.232173442,0
+EIM.US,D,20170202,000000,9.71397,9.74512,9.7052,9.7052,98515.083973454,0
+EIM.US,D,20170203,000000,9.72954,9.73829,9.71397,9.72175,88618.267822318,0
+EIM.US,D,20170206,000000,9.74512,9.74512,9.68379,9.68379,197878.78936711,0
+EIM.US,D,20170207,000000,9.71397,9.7607,9.7052,9.7607,157392.56139371,0
+EIM.US,D,20170208,000000,9.7607,9.79473,9.74315,9.78602,82217.648636024,0
+EIM.US,D,20170209,000000,9.75291,9.76945,9.69741,9.72175,120522.73462989,0
+EIM.US,D,20170210,000000,9.68964,9.75095,9.63027,9.63027,177722.48955718,0
+EIM.US,D,20170213,000000,9.63027,9.68964,9.63027,9.68379,136103.05404566,0
+EIM.US,D,20170214,000000,9.68379,9.68379,9.63027,9.64583,167700.33222775,0
+EIM.US,D,20170215,000000,9.61663,9.66726,9.52416,9.61663,359871.98843597,0
+EIM.US,D,20170216,000000,9.59717,9.59717,9.52222,9.5631,209827.29677268,0
+EIM.US,D,20170217,000000,9.57089,9.60397,9.53488,9.57089,176090.99946602,0
+EIM.US,D,20170221,000000,9.57089,9.59717,9.54849,9.59717,190237.08703843,0
+EIM.US,D,20170222,000000,9.57089,9.60397,9.57089,9.59717,185839.87193131,0
+EIM.US,D,20170223,000000,9.61079,9.64193,9.61079,9.62636,154612.45296384,0
+EIM.US,D,20170224,000000,9.64193,9.67017,9.61566,9.66334,138522.54974127,0
+EIM.US,D,20170227,000000,9.65555,9.65555,9.62636,9.64876,172485.89951023,0
+EIM.US,D,20170228,000000,9.66334,9.66334,9.61079,9.66334,213935.81621505,0
+EIM.US,D,20170301,000000,9.63319,9.63319,9.55531,9.58937,214802.93059598,0
+EIM.US,D,20170302,000000,9.57963,9.61079,9.50859,9.53488,301975.66532117,0
+EIM.US,D,20170303,000000,9.54849,9.54849,9.4862,9.49496,155740.52356841,0
+EIM.US,D,20170306,000000,9.50082,9.50859,9.44824,9.50859,181576.21709614,0
+EIM.US,D,20170307,000000,9.48036,9.50082,9.46382,9.4901,164510.29650168,0
+EIM.US,D,20170308,000000,9.45505,9.4862,9.44143,9.45505,140469.44755153,0
+EIM.US,D,20170309,000000,9.44824,9.44824,9.34798,9.36357,326063.77405983,0
+EIM.US,D,20170310,000000,9.36357,9.39276,9.32462,9.34312,149774.48895929,0
+EIM.US,D,20170313,000000,9.32462,9.36357,9.32462,9.32462,112433.09169686,0
+EIM.US,D,20170314,000000,9.28569,9.34798,9.28569,9.32462,198870.21753962,0
+EIM.US,D,20170315,000000,9.31588,9.43462,9.30614,9.42002,188463.81758168,0
+EIM.US,D,20170316,000000,9.42585,9.44824,9.34798,9.40153,154349.44196677,0
+EIM.US,D,20170317,000000,9.38496,9.42585,9.38496,9.40153,271783.85215463,0
+EIM.US,D,20170320,000000,9.40153,9.51734,9.39276,9.51734,120979.92171463,0
+EIM.US,D,20170321,000000,9.4862,9.51734,9.45505,9.51734,180000.2058872,0
+EIM.US,D,20170322,000000,9.52124,9.54267,9.4969,9.54267,264101.05435765,0
+EIM.US,D,20170323,000000,9.55823,9.56603,9.50469,9.53583,140627.66510447,0
+EIM.US,D,20170324,000000,9.53583,9.57476,9.50469,9.57476,120006.98650284,0
+EIM.US,D,20170327,000000,9.58354,9.63707,9.57476,9.63707,129763.05067508,0
+EIM.US,D,20170328,000000,9.62347,9.62928,9.57476,9.61469,137387.28742974,0
+EIM.US,D,20170329,000000,9.61469,9.66726,9.61469,9.66726,148927.9223125,0
+EIM.US,D,20170330,000000,9.66726,9.68865,9.63707,9.68865,120778.55392001,0
+EIM.US,D,20170331,000000,9.69644,9.71299,9.65847,9.71299,103016.06513802,0
+EIM.US,D,20170403,000000,9.71299,9.71299,9.65847,9.68865,160927.79905342,0
+EIM.US,D,20170404,000000,9.62928,9.67407,9.60009,9.60009,267627.045537,0
+EIM.US,D,20170405,000000,9.62347,9.64485,9.60009,9.62928,181353.27418066,0
+EIM.US,D,20170406,000000,9.61469,9.68282,9.61469,9.67407,121279.91863317,0
+EIM.US,D,20170407,000000,9.68282,9.72857,9.68282,9.72857,100381.84562057,0
+EIM.US,D,20170410,000000,9.72857,9.84051,9.72857,9.80255,208835.86860014,0
+EIM.US,D,20170411,000000,9.79473,9.84435,9.79473,9.80938,174867.38189768,0
+EIM.US,D,20170412,000000,9.81705,9.84435,9.79473,9.83374,135737.30437787,0
+EIM.US,D,20170413,000000,9.83374,9.86092,9.81705,9.81705,118950.83296777,0
+EIM.US,D,20170417,000000,9.81705,9.85314,9.80255,9.80938,161407.58864571,0
+EIM.US,D,20170418,000000,9.83374,9.86674,9.81705,9.86674,101429.78006199,0
+EIM.US,D,20170419,000000,9.87068,9.87946,9.81133,9.8561,122916.54565783,0
+EIM.US,D,20170420,000000,9.81133,9.84826,9.80351,9.82099,108495.11844788,0
+EIM.US,D,20170421,000000,9.84237,9.84826,9.79667,9.84237,173106.44108141,0
+EIM.US,D,20170424,000000,9.79667,9.79667,9.75485,9.75485,119930.95988651,0
+EIM.US,D,20170425,000000,9.74026,9.76263,9.68574,9.7062,188633.33638838,0
+EIM.US,D,20170426,000000,9.69158,9.75485,9.69158,9.71591,139017.75013418,0
+EIM.US,D,20170427,000000,9.73051,9.7714,9.71591,9.7714,101027.04447273,0
+EIM.US,D,20170428,000000,9.77918,9.77918,9.72272,9.77918,131782.89294158,0
+EIM.US,D,20170501,000000,9.77918,9.79667,9.72272,9.7714,176385.85945101,0
+EIM.US,D,20170502,000000,9.74026,9.75777,9.72272,9.74707,102825.99859717,0
+EIM.US,D,20170503,000000,9.74707,9.79667,9.74707,9.75485,141325.26067869,0
+EIM.US,D,20170504,000000,9.76263,9.7714,9.6984,9.7062,180809.78661252,0
+EIM.US,D,20170505,000000,9.7062,9.75485,9.7062,9.75485,147343.69200989,0
+EIM.US,D,20170508,000000,9.75485,9.7607,9.69158,9.72272,180147.12218632,0
+EIM.US,D,20170509,000000,9.6984,9.7062,9.6614,9.6614,170269.82638265,0
+EIM.US,D,20170510,000000,9.66821,9.6984,9.63902,9.67699,153200.82362804,0
+EIM.US,D,20170511,000000,9.66821,9.69158,9.64778,9.68574,274818.75248789,0
+EIM.US,D,20170512,000000,9.6984,9.74707,9.69158,9.74026,195915.45336951,0
+EIM.US,D,20170515,000000,9.74026,9.77918,9.74026,9.77918,185096.04395525,0
+EIM.US,D,20170516,000000,9.76263,9.80351,9.75485,9.76263,136312.64093393,0
+EIM.US,D,20170517,000000,9.77918,9.83079,9.77918,9.81133,156417.5714085,0
+EIM.US,D,20170518,000000,9.82099,9.84237,9.7714,9.81133,588405.94237463,0
+EIM.US,D,20170519,000000,9.80351,9.83757,9.79667,9.83757,166082.1981638,0
+EIM.US,D,20170522,000000,9.83952,9.83952,9.78114,9.80547,121431.97186583,0
+EIM.US,D,20170523,000000,9.83277,9.83952,9.79863,9.82099,106342.74329616,0
+EIM.US,D,20170524,000000,9.86488,9.86488,9.83277,9.83952,114827.9301115,0
+EIM.US,D,20170525,000000,9.86488,9.86488,9.80547,9.83952,204929.74433911,0
+EIM.US,D,20170526,000000,9.83952,9.85807,9.79863,9.80547,238087.62292956,0
+EIM.US,D,20170530,000000,9.83277,9.88142,9.83277,9.88142,116508.73476459,0
+EIM.US,D,20170531,000000,9.91057,9.92619,9.87453,9.91839,182050.8697549,0
+EIM.US,D,20170601,000000,9.97392,9.98358,9.91839,9.91839,192242.54589103,0
+EIM.US,D,20170602,000000,9.94864,9.99923,9.91057,9.91839,177061.87990441,0
+EIM.US,D,20170605,000000,9.89604,9.95629,9.89604,9.90177,149517.64228249,0
+EIM.US,D,20170606,000000,9.91839,9.98358,9.91057,9.98358,128172.65605223,0
+EIM.US,D,20170607,000000,9.94864,9.98558,9.94864,9.97392,94072.663851217,0
+EIM.US,D,20170608,000000,10.0089,10.0089,9.93295,10.0089,117768.31086771,0
+EIM.US,D,20170609,000000,9.99923,9.99923,9.92619,9.93295,100268.83308277,0
+EIM.US,D,20170612,000000,9.92619,9.94864,9.88142,9.94864,144180.36833822,0
+EIM.US,D,20170613,000000,9.94269,9.96403,9.91057,9.92619,126596.64484328,0
+EIM.US,D,20170614,000000,9.94864,9.99136,9.94269,9.98358,228055.19173305,0
+EIM.US,D,20170615,000000,9.94269,10.0274,9.94269,10.0274,124028.17807509,0
+EIM.US,D,20170616,000000,10.1371,10.1371,10.0177,10.0274,230669.89090307,0
+EIM.US,D,20170619,000000,10.0361,10.0566,9.94864,9.97392,177512.90266888,0
+EIM.US,D,20170620,000000,9.99923,10.0643,9.96403,10.0643,155422.03368916,0
+EIM.US,D,20170621,000000,10.0643,10.0643,10.0197,10.0197,90149.074016151,0
+EIM.US,D,20170622,000000,10.0294,10.0604,10.0294,10.0604,63215.104098349,0
+EIM.US,D,20170623,000000,10.0294,10.0459,10.0197,10.0197,52172.751768606,0
+EIM.US,D,20170626,000000,10.038,10.0528,9.99235,10.0459,165504.80683431,0
+EIM.US,D,20170627,000000,10.0197,10.0449,9.99235,9.99235,87434.718335542,0
+EIM.US,D,20170628,000000,9.99235,10.0197,9.95827,9.97581,102780.79358204,0
+EIM.US,D,20170629,000000,9.96604,9.96604,9.87364,9.91937,115743.33166768,0
+EIM.US,D,20170630,000000,9.92708,9.94269,9.87364,9.94269,234604.7819919,0
+EIM.US,D,20170703,000000,9.94963,9.99235,9.94963,9.96604,60759.649867972,0
+EIM.US,D,20170705,000000,9.94269,9.97581,9.89604,9.94963,92829.52593542,0
+EIM.US,D,20170706,000000,9.91155,9.93395,9.88921,9.90275,91266.87075366,0
+EIM.US,D,20170707,000000,9.89604,9.91155,9.86488,9.90275,180085.47898389,0
+EIM.US,D,20170710,000000,9.90275,9.94269,9.8824,9.94269,69752.365716712,0
+EIM.US,D,20170711,000000,9.91937,10.0108,9.91937,10.0108,86383.701734004,0
+EIM.US,D,20170712,000000,10.0197,10.0294,9.97581,9.97581,87101.845042387,0
+EIM.US,D,20170713,000000,9.99235,10.0643,9.96604,9.97581,196295.5864512,0
+EIM.US,D,20170714,000000,10.0722,10.0722,9.99235,10.0294,102540.38509254,0
+EIM.US,D,20170717,000000,10.0108,10.0459,9.99235,9.99235,78757.410205936,0
+EIM.US,D,20170718,000000,10.0011,10.0528,10.0011,10.038,98756.519849662,0
+EIM.US,D,20170719,000000,10.0604,10.0722,10.0197,10.0604,149988.18539441,0
+EIM.US,D,20170720,000000,10.0876,10.0995,10.0294,10.0995,145372.13691864,0
+EIM.US,D,20170721,000000,10.1075,10.1075,10.0604,10.0801,129152.78297097,0
+EIM.US,D,20170724,000000,9.97581,10.0722,9.97581,10.0011,150407.35917098,0
+EIM.US,D,20170725,000000,9.94963,9.98558,9.94963,9.95827,145187.20731134,0
+EIM.US,D,20170726,000000,9.94963,10.038,9.94963,10.0294,251785.76989758,0
+EIM.US,D,20170727,000000,10.0108,10.038,9.96604,10.038,139517.06007391,0
+EIM.US,D,20170728,000000,10.1158,10.1158,10.0108,10.0876,179012.8872615,0
+EIM.US,D,20170731,000000,10.1318,10.1318,10.0925,10.0995,107229.37802451,0
+EIM.US,D,20170801,000000,10.1461,10.1774,10.0995,10.1774,152155.97134675,0
+EIM.US,D,20170802,000000,10.1551,10.1551,10.1158,10.1158,66703.081969532,0
+EIM.US,D,20170803,000000,10.1075,10.1774,10.1075,10.1774,207661.56559374,0
+EIM.US,D,20170804,000000,10.1318,10.1461,10.1075,10.1238,59387.06122706,0
+EIM.US,D,20170807,000000,10.1158,10.1298,10.0925,10.1075,60280.887662385,0
+EIM.US,D,20170808,000000,10.1075,10.1318,10.0722,10.1075,128594.91198892,0
+EIM.US,D,20170809,000000,10.0925,10.1238,10.0722,10.1158,487465.19838531,0
+EIM.US,D,20170810,000000,10.0876,10.1636,10.0876,10.1636,322316.89473841,0
+EIM.US,D,20170811,000000,10.0995,10.1636,10.0722,10.1551,117314.20594309,0
+EIM.US,D,20170814,000000,10.1851,10.1851,10.1158,10.1461,353835.06414406,0
+EIM.US,D,20170815,000000,10.1158,10.1238,10.0801,10.1238,131661.66131013,0
+EIM.US,D,20170816,000000,10.1158,10.1461,10.1075,10.1268,155681.96252611,0
+EIM.US,D,20170817,000000,10.1075,10.1551,10.0995,10.1461,101509.91622516,0
+EIM.US,D,20170818,000000,10.1238,10.1636,10.0995,10.1636,79015.284269462,0
+EIM.US,D,20170821,000000,10.1391,10.1774,10.1327,10.1636,78386.523604612,0
+EIM.US,D,20170822,000000,10.0801,10.2026,10.0801,10.0995,121751.4891318,0
+EIM.US,D,20170823,000000,10.1391,10.2308,10.1391,10.2026,129771.26976874,0
+EIM.US,D,20170824,000000,10.1636,10.1938,10.1461,10.1461,119617.60694079,0
+EIM.US,D,20170825,000000,10.1636,10.1774,10.1238,10.1774,119773.76972029,0
+EIM.US,D,20170828,000000,10.1461,10.1774,10.1238,10.1636,125330.90441992,0
+EIM.US,D,20170829,000000,10.1318,10.2221,10.1318,10.1391,130543.86457261,0
+EIM.US,D,20170830,000000,10.1461,10.1851,10.1461,10.1636,119045.35254483,0
+EIM.US,D,20170831,000000,10.1391,10.2026,10.1318,10.1636,124705.2259152,0
+EIM.US,D,20170901,000000,10.1391,10.1655,10.1391,10.1636,132286.31242814,0
+EIM.US,D,20170905,000000,10.1551,10.1694,10.1238,10.1238,178609.12428554,0
+EIM.US,D,20170906,000000,10.1391,10.1636,10.1238,10.1636,140854.71756677,0
+EIM.US,D,20170907,000000,10.1461,10.1938,10.1451,10.1938,356478.53014186,0
+EIM.US,D,20170908,000000,10.1636,10.2221,10.1551,10.2221,297164.41337102,0
+EIM.US,D,20170911,000000,10.2221,10.2221,10.1694,10.2026,152318.29844649,0
+EIM.US,D,20170912,000000,10.1636,10.2455,10.1636,10.2455,227062.73617383,0
+EIM.US,D,20170913,000000,10.2123,10.2308,10.1938,10.2026,117190.91953822,0
+EIM.US,D,20170914,000000,10.2026,10.2541,10.1774,10.2541,225894.59748768,0
+EIM.US,D,20170915,000000,10.2455,10.2455,10.1938,10.2308,80945.743892423,0
+EIM.US,D,20170918,000000,10.2221,10.2455,10.1774,10.2455,95303.473126526,0
+EIM.US,D,20170919,000000,10.2376,10.2541,10.2026,10.2308,158010.02080477,0
+EIM.US,D,20170920,000000,10.2308,10.2376,10.1461,10.1938,167774.30407067,0
+EIM.US,D,20170921,000000,10.1694,10.1938,10.1075,10.1636,170302.70275726,0
+EIM.US,D,20170922,000000,10.1461,10.1636,10.1075,10.1391,136642.43206696,0
+EIM.US,D,20170925,000000,10.1461,10.2026,10.1318,10.2026,145630.01098217,0
+EIM.US,D,20170926,000000,10.1774,10.2026,10.1461,10.1461,137949.26795862,0
+EIM.US,D,20170927,000000,10.1318,10.1744,10.0508,10.0995,178065.63671741,0
+EIM.US,D,20170928,000000,10.0712,10.0995,10.0361,10.0915,154417.24948946,0
+EIM.US,D,20170929,000000,10.1391,10.1391,10.0585,10.0585,129740.44816753,0
+EIM.US,D,20171002,000000,10.0585,10.1238,10.0585,10.0585,194256.22383728,0
+EIM.US,D,20171003,000000,10.0585,10.0585,10.0089,10.0508,151938.16536482,0
+EIM.US,D,20171004,000000,9.99136,10.0508,9.99136,10.0274,203273.59696699,0
+EIM.US,D,20171005,000000,10.0361,10.0585,10.0177,10.0508,112838.90944622,0
+EIM.US,D,20171006,000000,10.0274,10.0508,9.99136,10.0439,75814.974676313,0
+EIM.US,D,20171009,000000,10.0439,10.0712,10.0439,10.0585,116313.53129021,0
+EIM.US,D,20171010,000000,10.0439,10.0712,10.0439,10.0439,71573.922348703,0
+EIM.US,D,20171011,000000,10.0439,10.0866,10.0439,10.0712,91815.495255343,0
+EIM.US,D,20171012,000000,10.0508,10.1158,10.0508,10.1158,58905.21686135,0
+EIM.US,D,20171013,000000,10.1158,10.1938,10.0712,10.1938,76614.281534569,0
+EIM.US,D,20171016,000000,10.1075,10.1636,10.0712,10.1636,121258.3435123,0
+EIM.US,D,20171017,000000,10.1075,10.1551,10.0643,10.1551,90613.452807837,0
+EIM.US,D,20171018,000000,10.0915,10.1158,10.0585,10.1158,146019.39054422,0
+EIM.US,D,20171019,000000,10.0995,10.1318,10.0662,10.0995,169278.39821011,0
+EIM.US,D,20171020,000000,10.0585,10.1318,10.0585,10.1318,76425.242380433,0
+EIM.US,D,20171023,000000,10.0915,10.0915,10.0508,10.0792,84652.555132254,0
+EIM.US,D,20171024,000000,10.0439,10.0866,10.0361,10.0712,108775.59501896,0
+EIM.US,D,20171025,000000,10.0439,10.0585,9.9778,9.98259,155845.31701257,0
+EIM.US,D,20171026,000000,9.96403,9.99823,9.9076,9.9076,138889.32679576,0
+EIM.US,D,20171027,000000,9.9076,9.93196,9.88527,9.89307,274216.70387742,0
+EIM.US,D,20171030,000000,9.88527,9.93971,9.88527,9.90078,146203.29276482,0
+EIM.US,D,20171031,000000,9.93971,9.99036,9.90078,9.99036,220940.53878521,0
+EIM.US,D,20171101,000000,9.99036,9.99036,9.9076,9.99036,213174.52266495,0
+EIM.US,D,20171102,000000,9.93196,9.96403,9.9164,9.96403,134960.60002716,0
+EIM.US,D,20171103,000000,9.93971,9.95529,9.90078,9.92431,158204.19689244,0
+EIM.US,D,20171106,000000,9.9164,10.0265,9.9076,10.0265,120633.69239427,0
+EIM.US,D,20171107,000000,9.95529,10.0167,9.95529,9.97292,194418.55093703,0
+EIM.US,D,20171108,000000,10.0079,10.0177,9.96403,9.99036,237189.68694741,0
+EIM.US,D,20171109,000000,10.0079,10.0265,9.96403,10.0265,102898.94305337,0
+EIM.US,D,20171110,000000,9.97292,9.99036,9.9164,9.99036,200415.40714736,0
+EIM.US,D,20171113,000000,9.99036,10.0265,9.94765,10.0265,145793.36546861,0
+EIM.US,D,20171114,000000,9.99036,10.0712,9.99036,10.0643,119422.40346641,0
+EIM.US,D,20171115,000000,10.0712,10.1158,10.0361,10.1158,102512.64565145,0
+EIM.US,D,20171116,000000,10.0866,10.1694,10.0792,10.1391,310335.51095822,0
+EIM.US,D,20171117,000000,10.1158,10.1636,10.0915,10.1318,154837.45065272,0
+EIM.US,D,20171120,000000,10.1075,10.1158,10.0361,10.0508,127777.11216993,0
+EIM.US,D,20171121,000000,10.0508,10.1391,10.0361,10.0585,162573.67255847,0
+EIM.US,D,20171122,000000,10.0585,10.0866,10.0099,10.0792,142884.83370033,0
+EIM.US,D,20171124,000000,10.0712,10.0866,10.0079,10.0866,51395.020031203,0
+EIM.US,D,20171127,000000,10.0079,10.0265,9.93871,9.93871,142054.70524086,0
+EIM.US,D,20171128,000000,9.92333,10.0585,9.92333,10.0361,249337.50737417,0
+EIM.US,D,20171129,000000,9.99036,10.0585,9.95529,10.0585,130947.62754857,0
+EIM.US,D,20171130,000000,10.0915,10.0915,9.99823,10.0177,150179.27932195,0
+EIM.US,D,20171201,000000,10.0712,10.0712,9.98259,10.0361,159923.01485372,0
+EIM.US,D,20171204,000000,9.99823,9.99823,9.89998,9.99036,258346.66141022,0
+EIM.US,D,20171205,000000,9.96403,10.0643,9.94765,10.0643,247216.98121036,0
+EIM.US,D,20171206,000000,10.0585,10.1471,10.0585,10.1471,129009.97621865,0
+EIM.US,D,20171207,000000,10.1075,10.1704,10.1075,10.1704,116701.88346557,0
+EIM.US,D,20171208,000000,10.1318,10.1471,10.1075,10.1471,130134.96466312,0
+EIM.US,D,20171211,000000,10.1318,10.1471,10.0792,10.1075,212494.39266474,0
+EIM.US,D,20171212,000000,10.0995,10.1015,10.0361,10.0361,177408.10922474,0
+EIM.US,D,20171213,000000,10.0361,10.0712,10.0225,10.0712,272208.16286472,0
+EIM.US,D,20171214,000000,10.0508,10.0508,9.99036,10.0439,222647.02810598,0
+EIM.US,D,20171215,000000,10.0265,10.041,9.99036,9.99036,213968.69258968,0
+EIM.US,D,20171218,000000,9.94765,10.0508,9.94765,10.0177,466574.31707968,0
+EIM.US,D,20171219,000000,9.97292,9.99823,9.95529,9.96403,135297.58286716,0
+EIM.US,D,20171220,000000,9.95529,9.98259,9.92333,9.93871,221934.02173115,0
+EIM.US,D,20171221,000000,9.89998,9.97292,9.89998,9.97292,311192.35147209,0
+EIM.US,D,20171222,000000,9.95529,9.99823,9.93097,9.99036,271002.01087039,0
+EIM.US,D,20171226,000000,9.99036,10.0177,9.93871,9.95529,238344.46960638,0
+EIM.US,D,20171227,000000,9.96403,9.99823,9.96403,9.97292,201999.63744997,0
+EIM.US,D,20171228,000000,9.98259,10.0177,9.97292,10.0177,281249.1658887,0
+EIM.US,D,20171229,000000,10.0177,10.0801,10.0177,10.0439,411219.74867865,0
+EIM.US,D,20180102,000000,10.0361,10.0722,9.99036,10.0594,228282.24419537,0
+EIM.US,D,20180103,000000,10.0801,10.1248,10.0643,10.0876,131818.85147633,0
+EIM.US,D,20180104,000000,10.0876,10.1082,10.0439,10.0439,175649.2231819,0
+EIM.US,D,20180105,000000,10.0439,10.0801,10.0265,10.0722,162628.12405395,0
+EIM.US,D,20180108,000000,10.0518,10.0722,10.0439,10.0439,106107.47174018,0
+EIM.US,D,20180109,000000,10.0361,10.0722,10.0177,10.0518,156069.28731474,0
+EIM.US,D,20180110,000000,10.0079,10.0079,9.94765,9.99823,178883.43653639,0
+EIM.US,D,20180111,000000,9.96403,10.0079,9.94765,9.94765,151542.62148251,0
+EIM.US,D,20180112,000000,9.94765,9.97292,9.93097,9.93871,104515.02234392,0
+EIM.US,D,20180116,000000,9.92333,9.96403,9.92333,9.93097,132021.24665766,0
+EIM.US,D,20180117,000000,9.93871,10.0177,9.93871,9.95529,214183.41641148,0
+EIM.US,D,20180118,000000,9.94765,9.99036,9.93097,9.98259,183456.33477045,0
+EIM.US,D,20180119,000000,9.99823,9.99823,9.91542,9.94765,228286.3537422,0
+EIM.US,D,20180122,000000,9.93871,10.0079,9.91542,10.0079,201157.18035002,0
+EIM.US,D,20180123,000000,10.0361,10.0361,9.96403,9.99036,127587.04562908,0
+EIM.US,D,20180124,000000,9.97292,9.98259,9.91542,9.92333,140739.65025556,0
+EIM.US,D,20180125,000000,9.90661,9.92333,9.86674,9.86674,135157.85827497,0
+EIM.US,D,20180126,000000,9.88428,9.88428,9.81426,9.83277,198067.82852124,0
+EIM.US,D,20180129,000000,9.83952,9.83952,9.74026,9.74026,251043.99669495,0
+EIM.US,D,20180130,000000,9.7052,9.74026,9.62734,9.68964,255089.84554817,0
+EIM.US,D,20180131,000000,9.74804,9.74804,9.65069,9.69741,211120.77663713,0
+EIM.US,D,20180201,000000,9.71494,9.72272,9.64389,9.67407,165764.73567126,0
+EIM.US,D,20180202,000000,9.62734,9.62734,9.53195,9.57963,271304.06256232,0
+EIM.US,D,20180205,000000,9.52319,9.55434,9.50567,9.54655,350320.37421848,0
+EIM.US,D,20180206,000000,9.42585,9.60397,9.42585,9.5631,272519.46103702,0
+EIM.US,D,20180207,000000,9.60397,9.66726,9.59717,9.61955,155653.19569829,0
+EIM.US,D,20180208,000000,9.58937,9.61079,9.54655,9.61079,181900.87129565,0
+EIM.US,D,20180209,000000,9.53876,9.61955,9.51346,9.55434,437015.37412479,0
+EIM.US,D,20180212,000000,9.55434,9.61079,9.55434,9.5631,121647.72307437,0
+EIM.US,D,20180213,000000,9.54655,9.65069,9.53876,9.65069,94352.113035593,0
+EIM.US,D,20180214,000000,9.58937,9.7052,9.58937,9.67407,268448.95490283,0
+EIM.US,D,20180215,000000,9.64389,9.74026,9.63513,9.74026,201545.53252536,0
+EIM.US,D,20180216,000000,9.71494,9.76555,9.71494,9.74804,205980.76094065,0
+EIM.US,D,20180220,000000,9.72272,9.74512,9.63414,9.67407,186591.91900103,0
+EIM.US,D,20180221,000000,9.65847,9.65847,9.60982,9.60982,219378.91099017,0
+EIM.US,D,20180222,000000,9.603,9.62636,9.53779,9.53779,217157.70092904,0
+EIM.US,D,20180223,000000,9.57867,9.5962,9.54557,9.57867,106850.27232954,0
+EIM.US,D,20180226,000000,9.56213,9.60788,9.55434,9.55434,102741.75288717,0
+EIM.US,D,20180227,000000,9.56213,9.603,9.54267,9.56213,285742.95534629,0
+EIM.US,D,20180228,000000,9.58841,9.5962,9.53779,9.53779,240764.99268871,0
+EIM.US,D,20180301,000000,9.53779,9.56213,9.52514,9.56213,234314.03155376,0
+EIM.US,D,20180302,000000,9.53779,9.56213,9.5193,9.53779,165529.46411529,0
+EIM.US,D,20180305,000000,9.53779,9.56213,9.53097,9.56213,123260.72020477,0
+EIM.US,D,20180306,000000,9.55434,9.58841,9.55045,9.56213,92205.902204106,0
+EIM.US,D,20180307,000000,9.55434,9.58841,9.54557,9.58841,174913.61429949,0
+EIM.US,D,20180308,000000,9.56213,9.5699,9.56213,9.56213,75561.210159618,0
+EIM.US,D,20180309,000000,9.54557,9.5962,9.54557,9.5699,82980.996959525,0
+EIM.US,D,20180312,000000,9.5699,9.5962,9.53779,9.5962,77561.532078673,0
+EIM.US,D,20180313,000000,9.54557,9.57867,9.53779,9.55434,143556.74460691,0
+EIM.US,D,20180314,000000,9.53779,9.56213,9.51346,9.53779,146135.48524215,0
+EIM.US,D,20180315,000000,9.56213,9.56213,9.53097,9.56213,240152.67021117,0
+EIM.US,D,20180316,000000,9.53779,9.58841,9.50469,9.56213,178142.69072045,0
+EIM.US,D,20180319,000000,9.53097,9.56213,9.50469,9.56213,133467.8071415,0
+EIM.US,D,20180320,000000,9.54557,9.55434,9.52222,9.52222,61272.315834901,0
+EIM.US,D,20180321,000000,9.53097,9.53097,9.48328,9.4969,98749.328142711,0
+EIM.US,D,20180322,000000,9.51346,9.54557,9.48328,9.53779,138093.10209764,0
+EIM.US,D,20180323,000000,9.52222,9.52222,9.4862,9.4969,150861.46409559,0
+EIM.US,D,20180326,000000,9.48328,9.5962,9.44824,9.57867,237828.72147932,0
+EIM.US,D,20180327,000000,9.603,9.603,9.53097,9.58841,293156.57782596,0
+EIM.US,D,20180328,000000,9.55434,9.61955,9.54557,9.5962,189814.83110175,0
+EIM.US,D,20180329,000000,9.58841,9.62734,9.56213,9.603,185110.42736915,0
+EIM.US,D,20180402,000000,9.60982,9.62734,9.55434,9.603,105766.37935337,0
+EIM.US,D,20180403,000000,9.61955,9.61955,9.55434,9.58841,128841.48479867,0
+EIM.US,D,20180404,000000,9.58841,9.65168,9.58841,9.65168,118851.17645716,0
+EIM.US,D,20180405,000000,9.60982,9.65168,9.603,9.65168,132560.62467898,0
+EIM.US,D,20180406,000000,9.62734,9.67504,9.60982,9.62734,89169.974484123,0
+EIM.US,D,20180409,000000,9.61955,9.65168,9.60982,9.65168,97081.87951681,0
+EIM.US,D,20180410,000000,9.65168,9.65947,9.60982,9.65168,56189.833794035,0
+EIM.US,D,20180411,000000,9.65168,9.66726,9.62734,9.66726,83629.277971813,0
+EIM.US,D,20180412,000000,9.64389,9.66726,9.63513,9.65168,105832.13210264,0
+EIM.US,D,20180413,000000,9.63513,9.65168,9.62734,9.65168,63703.112784304,0
+EIM.US,D,20180416,000000,9.65168,9.65947,9.60982,9.65947,106346.85284298,0
+EIM.US,D,20180417,000000,9.64389,9.66726,9.64389,9.64389,118339.53787694,0
+EIM.US,D,20180418,000000,9.62734,9.64389,9.5962,9.62734,216351.20236383,0
+EIM.US,D,20180419,000000,9.65168,9.65168,9.5962,9.63513,74638.616896489,0
+EIM.US,D,20180420,000000,9.62734,9.66726,9.60982,9.66726,141872.85779368,0
+EIM.US,D,20180423,000000,9.62734,9.65947,9.56213,9.58841,103292.43216226,0
+EIM.US,D,20180424,000000,9.58841,9.5962,9.52124,9.57867,155669.63388561,0
+EIM.US,D,20180425,000000,9.53001,9.53001,9.46089,9.48231,392319.94281171,0
+EIM.US,D,20180426,000000,9.48231,9.54557,9.48231,9.53683,166985.27107949,0
+EIM.US,D,20180427,000000,9.53683,9.55434,9.51247,9.53683,239737.60598144,0
+EIM.US,D,20180430,000000,9.5699,9.5699,9.50373,9.52124,222800.10872537,0
+EIM.US,D,20180501,000000,9.51247,9.54557,9.51247,9.53683,104905.42929268,0
+EIM.US,D,20180502,000000,9.53001,9.5699,9.52124,9.55434,120558.69316464,0
+EIM.US,D,20180503,000000,9.55434,9.57867,9.55434,9.57867,92716.51339762,0
+EIM.US,D,20180504,000000,9.57867,9.5962,9.5699,9.58841,100918.14148176,0
+EIM.US,D,20180507,000000,9.5962,9.603,9.58841,9.5962,122613.46657917,0
+EIM.US,D,20180508,000000,9.5962,9.60982,9.5699,9.60982,116295.03832948,0
+EIM.US,D,20180509,000000,9.58841,9.61955,9.57867,9.60982,118233.71704609,0
+EIM.US,D,20180510,000000,9.62734,9.63513,9.5962,9.62734,95320.93870055,0
+EIM.US,D,20180511,000000,9.603,9.62734,9.603,9.603,186204.5942124,0
+EIM.US,D,20180514,000000,9.60982,9.61955,9.5962,9.5962,111594.74414372,0
+EIM.US,D,20180515,000000,9.58841,9.60982,9.5699,9.60982,147775.19442695,0
+EIM.US,D,20180516,000000,9.61955,9.61955,9.55434,9.5962,382939.90217433,0
+EIM.US,D,20180517,000000,9.58841,9.58841,9.5699,9.5699,110664.95917362,0
+EIM.US,D,20180518,000000,9.5699,9.5962,9.55434,9.5962,192261.03885176,0
+EIM.US,D,20180521,000000,9.603,9.60982,9.56213,9.60982,195336.00726662,0
+EIM.US,D,20180522,000000,9.5962,9.5962,9.56213,9.57867,119987.4661554,0
+EIM.US,D,20180523,000000,9.58841,9.60982,9.57867,9.603,117594.68251417,0
+EIM.US,D,20180524,000000,9.61955,9.63513,9.59717,9.63513,93740.817944768,0
+EIM.US,D,20180525,000000,9.69158,9.69158,9.65168,9.68477,260280.20319331,0
+EIM.US,D,20180529,000000,9.676,9.71689,9.65752,9.676,90816.875375876,0
+EIM.US,D,20180530,000000,9.65168,9.71689,9.65168,9.71689,205601.65524566,0
+EIM.US,D,20180531,000000,9.82786,9.82786,9.69158,9.75095,163703.79793646,0
+EIM.US,D,20180601,000000,9.70714,9.74315,9.66726,9.6984,104670.15773671,0
+EIM.US,D,20180604,000000,9.66726,9.6984,9.65947,9.66726,135489.70418141,0
+EIM.US,D,20180605,000000,9.65168,9.676,9.65168,9.65168,86783.355163132,0
+EIM.US,D,20180606,000000,9.63513,9.65168,9.63513,9.63513,120595.67908611,0
+EIM.US,D,20180607,000000,9.65947,9.676,9.62734,9.676,107681.42817571,0
+EIM.US,D,20180608,000000,9.66726,9.68477,9.65168,9.68477,88546.350752809,0
+EIM.US,D,20180611,000000,9.65947,9.676,9.64389,9.676,226791.50608313,0
+EIM.US,D,20180612,000000,9.68477,9.68477,9.64389,9.676,138903.71020967,0
+EIM.US,D,20180613,000000,9.65168,9.66726,9.64389,9.64389,178561.86449701,0
+EIM.US,D,20180614,000000,9.64389,9.65947,9.62928,9.65947,122289.83976639,0
+EIM.US,D,20180615,000000,9.64389,9.676,9.64389,9.676,171416.38994795,0
+EIM.US,D,20180618,000000,9.65168,9.66726,9.64389,9.65947,91358.308170608,0
+EIM.US,D,20180619,000000,9.65168,9.6984,9.65168,9.676,91133.310481715,0
+EIM.US,D,20180620,000000,9.64389,9.68477,9.64389,9.65947,146617.32960785,0
+EIM.US,D,20180621,000000,9.676,9.70714,9.65947,9.69158,208904.70350955,0
+EIM.US,D,20180622,000000,9.6984,9.71689,9.65947,9.69158,215355.66464449,0
+EIM.US,D,20180625,000000,9.676,9.70714,9.66433,9.66726,168055.80802846,0
+EIM.US,D,20180626,000000,9.66726,9.70714,9.66726,9.69158,90970.983381968,0
+EIM.US,D,20180627,000000,9.6984,9.72857,9.676,9.68477,285795.35206837,0
+EIM.US,D,20180628,000000,9.68477,9.70714,9.66726,9.6984,77196.809797593,0
+EIM.US,D,20180629,000000,9.73343,9.74315,9.70714,9.71689,113843.69364592,0
+EIM.US,D,20180702,000000,9.74315,9.78602,9.7237,9.7237,145618.70972838,0
+EIM.US,D,20180703,000000,9.71689,9.75095,9.71689,9.75095,32081.177321226,0
+EIM.US,D,20180705,000000,9.73343,9.73343,9.69158,9.69158,111182.7620741,0
+EIM.US,D,20180706,000000,9.70714,9.74315,9.70714,9.74315,61123.344762346,0
+EIM.US,D,20180709,000000,9.71689,9.74414,9.69158,9.69158,32927.743968018,0
+EIM.US,D,20180710,000000,9.69158,9.75095,9.69158,9.71689,104122.56062174,0
+EIM.US,D,20180711,000000,9.70714,9.75095,9.6984,9.70714,143464.27980324,0
+EIM.US,D,20180712,000000,9.74315,9.74315,9.69158,9.73343,133793.4887277,0
+EIM.US,D,20180713,000000,9.73343,9.74315,9.70714,9.7237,134191.08738342,0
+EIM.US,D,20180716,000000,9.70714,9.73343,9.6984,9.6984,81369.027215818,0
+EIM.US,D,20180717,000000,9.6984,9.75095,9.6984,9.7237,79346.102789202,0
+EIM.US,D,20180718,000000,9.7237,9.78602,9.7237,9.77624,173789.65324174,0
+EIM.US,D,20180719,000000,9.75095,9.84237,9.75095,9.83668,132381.85939191,0
+EIM.US,D,20180720,000000,9.81902,9.83668,9.78602,9.7909,99515.758626334,0
+EIM.US,D,20180723,000000,9.78602,9.80938,9.77624,9.77624,376707.77440802,0
+EIM.US,D,20180724,000000,9.80255,9.80938,9.7607,9.7607,165078.4413508,0
+EIM.US,D,20180725,000000,9.7607,9.77624,9.7607,9.77624,56260.723476835,0
+EIM.US,D,20180726,000000,9.7607,9.78602,9.7607,9.78602,120332.66808905,0
+EIM.US,D,20180727,000000,9.76945,9.79863,9.70714,9.71689,166446.92044488,0
+EIM.US,D,20180730,000000,9.68379,9.70714,9.68379,9.70714,225476.45109779,0
+EIM.US,D,20180731,000000,9.71689,9.75095,9.69644,9.71689,117184.75521798,0
+EIM.US,D,20180801,000000,9.71689,9.76945,9.70714,9.76945,44886.525240645,0
+EIM.US,D,20180802,000000,9.73343,9.79473,9.73343,9.76945,84973.099784923,0
+EIM.US,D,20180803,000000,9.76945,9.80938,9.76945,9.79473,114242.31968835,0
+EIM.US,D,20180806,000000,9.83668,9.83668,9.70714,9.74315,143833.11163114,0
+EIM.US,D,20180807,000000,9.74315,9.75095,9.71689,9.74315,113418.35554911,0
+EIM.US,D,20180808,000000,9.7237,9.73829,9.6984,9.6984,159863.4264247,0
+EIM.US,D,20180809,000000,9.69158,9.73343,9.68379,9.71689,109676.61316123,0
+EIM.US,D,20180810,000000,9.70714,9.73343,9.68379,9.73343,62740.45143959,0
+EIM.US,D,20180813,000000,9.70714,9.74315,9.6984,9.6984,76858.799570901,0
+EIM.US,D,20180814,000000,9.69158,9.7237,9.69158,9.71689,69597.230323913,0
+EIM.US,D,20180815,000000,9.71689,9.73927,9.71689,9.73343,85430.286869657,0
+EIM.US,D,20180816,000000,9.74315,9.74999,9.71689,9.74315,79639.935387482,0
+EIM.US,D,20180817,000000,9.75095,9.75095,9.7237,9.75095,33435.273001409,0
+EIM.US,D,20180820,000000,9.75095,9.76945,9.75095,9.7607,83399.143349384,0
+EIM.US,D,20180821,000000,9.7607,9.77624,9.74315,9.75095,117819.68020306,0
+EIM.US,D,20180822,000000,9.75095,9.77624,9.74315,9.76945,95543.881616028,0
+EIM.US,D,20180823,000000,9.78602,9.78602,9.75095,9.77624,269220.52231997,0
+EIM.US,D,20180824,000000,9.78602,9.80255,9.77624,9.79473,62917.161953241,0
+EIM.US,D,20180827,000000,9.78602,9.82883,9.78602,9.81902,168043.47938799,0
+EIM.US,D,20180828,000000,9.79473,9.82883,9.78602,9.80255,118318.99014281,0
+EIM.US,D,20180829,000000,9.80938,9.80938,9.76945,9.76945,91784.673654126,0
+EIM.US,D,20180830,000000,9.76945,9.80938,9.76945,9.79473,149758.05077197,0
+EIM.US,D,20180831,000000,9.81902,9.82883,9.7607,9.80255,138251.31965055,0
+EIM.US,D,20180904,000000,9.75095,9.81902,9.74315,9.76945,189698.73640384,0
+EIM.US,D,20180905,000000,9.77624,9.77624,9.75095,9.76945,98867.477614047,0
+EIM.US,D,20180906,000000,9.75095,9.79473,9.75095,9.77624,114226.90888775,0
+EIM.US,D,20180907,000000,9.78602,9.78602,9.74315,9.77624,111645.08609236,0
+EIM.US,D,20180910,000000,9.76945,9.84926,9.7237,9.80938,189662.77786906,0
+EIM.US,D,20180911,000000,9.78602,9.80644,9.74315,9.74315,76827.977969682,0
+EIM.US,D,20180912,000000,9.75095,9.78602,9.70714,9.71689,129659.28461766,0
+EIM.US,D,20180913,000000,9.7237,9.74315,9.70714,9.70714,115869.70023266,0
+EIM.US,D,20180914,000000,9.6984,9.71494,9.67504,9.68379,151074.13314399,0
+EIM.US,D,20180917,000000,9.67504,9.67504,9.63319,9.64971,156671.3359252,0
+EIM.US,D,20180918,000000,9.62636,9.64096,9.60106,9.60788,158238.10065379,0
+EIM.US,D,20180919,000000,9.63319,9.63319,9.60106,9.62636,148903.26503154,0
+EIM.US,D,20180920,000000,9.63319,9.63319,9.51832,9.57673,272058.16440546,0
+EIM.US,D,20180921,000000,9.56018,9.57673,9.50082,9.50082,148492.31034862,0
+EIM.US,D,20180924,000000,9.46771,9.49303,9.45896,9.46771,211683.7845527,0
+EIM.US,D,20180925,000000,9.45019,9.46771,9.42585,9.42585,90148.046629444,0
+EIM.US,D,20180926,000000,9.45019,9.47744,9.39081,9.46771,349495.38269254,0
+EIM.US,D,20180927,000000,9.44143,9.57673,9.44143,9.5524,184033.72609993,0
+EIM.US,D,20180928,000000,9.58647,9.60788,9.56894,9.60106,193500.06722074,0
+EIM.US,D,20181001,000000,9.60788,9.60788,9.45019,9.49303,236843.45762704,0
+EIM.US,D,20181002,000000,9.46771,9.52709,9.45019,9.4862,164335.64076145,0
+EIM.US,D,20181003,000000,9.46771,9.46771,9.40931,9.44143,144784.47172208,0
+EIM.US,D,20181004,000000,9.41807,9.44143,9.38303,9.39081,192735.69151052,0
+EIM.US,D,20181005,000000,9.36745,9.37525,9.28375,9.30808,225966.51455718,0
+EIM.US,D,20181008,000000,9.29252,9.33631,9.26915,9.27791,164285.29881279,0
+EIM.US,D,20181009,000000,9.3003,9.3003,9.2526,9.26038,215425.5269406,0
+EIM.US,D,20181010,000000,9.22661,9.27401,9.20286,9.23529,328790.45838093,0
+EIM.US,D,20181011,000000,9.15828,9.21006,9.12431,9.16685,795462.37719777,0
+EIM.US,D,20181012,000000,9.14184,9.17679,9.14184,9.15049,450384.7573465,0
+EIM.US,D,20181015,000000,9.15828,9.23529,9.15828,9.22661,175312.24034193,0
+EIM.US,D,20181016,000000,9.2526,9.27791,9.23529,9.26915,210157.0879057,0
+EIM.US,D,20181017,000000,9.24402,9.2526,9.1758,9.18359,228469.22857608,0
+EIM.US,D,20181018,000000,9.1758,9.21687,9.12431,9.15828,456565.51577744,0
+EIM.US,D,20181019,000000,9.14184,9.16685,9.14184,9.15049,110347.49668109,0
+EIM.US,D,20181022,000000,9.15049,9.15828,9.1176,9.15049,146982.05188894,0
+EIM.US,D,20181023,000000,9.14184,9.24402,9.13199,9.23529,188884.01874496,0
+EIM.US,D,20181024,000000,9.23529,9.2526,9.21687,9.24402,166100.69112454,0
+EIM.US,D,20181025,000000,9.21687,9.2526,9.20286,9.23529,158433.30412816,0
+EIM.US,D,20181026,000000,9.23529,9.26038,9.20286,9.22661,182826.54671888,0
+EIM.US,D,20181029,000000,9.21006,9.21687,9.13199,9.15828,309524.90284619,0
+EIM.US,D,20181030,000000,9.14184,9.20286,9.11,9.20286,223276.81615755,0
+EIM.US,D,20181031,000000,9.23529,9.23529,9.11,9.18359,344322.49062144,0
+EIM.US,D,20181101,000000,9.15049,9.20286,9.14184,9.1758,336768.11616289,0
+EIM.US,D,20181102,000000,9.15049,9.16685,9.12431,9.12431,132096.2458873,0
+EIM.US,D,20181105,000000,9.12431,9.2526,9.1176,9.20286,246829.65642172,0
+EIM.US,D,20181106,000000,9.18359,9.21687,9.12431,9.18359,246648.83636124,0
+EIM.US,D,20181107,000000,9.16685,9.22661,9.14184,9.19313,251438.51319053,0
+EIM.US,D,20181108,000000,9.19313,9.22661,9.19313,9.21687,672768.77445543,0
+EIM.US,D,20181109,000000,9.21687,9.26038,9.21687,9.23529,384739.88368544,0
+EIM.US,D,20181112,000000,9.22661,9.27791,9.22661,9.24402,271269.13141426,0
+EIM.US,D,20181113,000000,9.21687,9.30127,9.21687,9.29348,200372.25690566,0
+EIM.US,D,20181114,000000,9.27012,9.32755,9.27012,9.30127,207188.9677084,0
+EIM.US,D,20181115,000000,9.28472,9.32268,9.27012,9.27012,180745.06124996,0
+EIM.US,D,20181116,000000,9.27791,9.32755,9.27791,9.28472,192764.45833832,0
+EIM.US,D,20181119,000000,9.27012,9.30906,9.2526,9.27012,238611.59015026,0
+EIM.US,D,20181120,000000,9.27012,9.30906,9.24308,9.27791,323386.40430069,0
+EIM.US,D,20181121,000000,9.28472,9.29348,9.21687,9.21687,191398.03401765,0
+EIM.US,D,20181123,000000,9.19313,9.22661,9.18359,9.21006,121840.87177533,0
+EIM.US,D,20181126,000000,9.21687,9.27012,9.20286,9.24402,276830.37566073,0
+EIM.US,D,20181127,000000,9.22661,9.30906,9.22661,9.23529,186256.99093448,0
+EIM.US,D,20181128,000000,9.22661,9.30906,9.22661,9.30906,179731.03056988,0
+EIM.US,D,20181129,000000,9.29348,9.41125,9.29348,9.41125,230416.12638636,0
+EIM.US,D,20181130,000000,9.42002,9.45213,9.36258,9.36844,454435.74313325,0
+EIM.US,D,20181203,000000,9.37622,9.4356,9.37622,9.42683,312522.817258,0
+EIM.US,D,20181204,000000,9.41125,9.4862,9.41125,9.46089,504436.59940271,0
+EIM.US,D,20181206,000000,9.45213,9.50276,9.45213,9.49496,383251.20034662,0
+EIM.US,D,20181207,000000,9.49496,9.51247,9.45213,9.4862,288201.4917368,0
+EIM.US,D,20181210,000000,9.49496,9.60397,9.49496,9.55434,240186.57397251,0
+EIM.US,D,20181211,000000,9.53001,9.55434,9.46089,9.4862,448835.45819193,0
+EIM.US,D,20181212,000000,9.46966,9.52124,9.46089,9.46089,229552.09416555,0
+EIM.US,D,20181213,000000,9.39276,9.46966,9.39276,9.41125,303803.3862734,0
+EIM.US,D,20181214,000000,9.41125,9.42683,9.35285,9.42002,370452.01674745,0
+EIM.US,D,20181217,000000,9.34507,9.38401,9.34507,9.35285,330875.02600999,0
+EIM.US,D,20181218,000000,9.34507,9.38401,9.31781,9.38401,423650.10044992,0
+EIM.US,D,20181219,000000,9.32658,9.42683,9.30419,9.36844,418964.18967807,0
+EIM.US,D,20181220,000000,9.36844,9.39276,9.3003,9.35285,632005.15207107,0
+EIM.US,D,20181221,000000,9.32658,9.42002,9.32658,9.39276,700245.20455467,0
+EIM.US,D,20181224,000000,9.38401,9.42002,9.35772,9.42002,302193.47130311,0
+EIM.US,D,20181226,000000,9.37622,9.4356,9.36161,9.4356,492133.64358313,0
+EIM.US,D,20181227,000000,9.38401,9.46966,9.36161,9.4356,653906.98189666,0
+EIM.US,D,20181228,000000,9.41125,9.49496,9.37622,9.40153,811487.55505779,0
+EIM.US,D,20181231,000000,9.41125,9.50276,9.33631,9.50276,873328.01574181,0
+EIM.US,D,20190102,000000,9.46966,9.61176,9.4463,9.57963,226180.21099228,0
+EIM.US,D,20190103,000000,9.57963,9.64682,9.57963,9.59717,110686.53429449,0
+EIM.US,D,20190104,000000,9.60397,9.63805,9.56115,9.59717,152531.99488161,0
+EIM.US,D,20190107,000000,9.59717,9.67017,9.59717,9.61176,240326.2985647,0
+EIM.US,D,20190108,000000,9.62149,9.68672,9.62149,9.68672,180176.91640084,0
+EIM.US,D,20190109,000000,9.6799,9.72954,9.64682,9.71201,154944.29887028,0
+EIM.US,D,20190110,000000,9.71201,9.76653,9.67017,9.72954,199431.1706818,0
+EIM.US,D,20190111,000000,9.73927,9.82099,9.73927,9.80744,375383.47294234,0
+EIM.US,D,20190114,000000,9.77527,9.82589,9.73927,9.78308,191299.40489375,0
+EIM.US,D,20190115,000000,9.79961,9.79961,9.72954,9.74804,190518.59099623,0
+EIM.US,D,20190116,000000,9.72954,9.73927,9.68672,9.71201,198759.25977524,0
+EIM.US,D,20190117,000000,9.69547,9.72079,9.68672,9.68672,115020.05142576,0
+EIM.US,D,20190118,000000,9.72079,9.72079,9.64682,9.65362,228796.96493572,0
+EIM.US,D,20190122,000000,9.65362,9.72079,9.63805,9.64682,199036.65418622,0
+EIM.US,D,20190123,000000,9.6624,9.77527,9.6624,9.76653,577399.54857963,0
+EIM.US,D,20190124,000000,9.79179,9.88328,9.74804,9.87364,789022.71731662,0
+EIM.US,D,20190125,000000,9.84051,9.86575,9.79179,9.79961,271606.11425425,0
+EIM.US,D,20190128,000000,9.78308,9.80351,9.76555,9.79179,204794.12929373,0
+EIM.US,D,20190129,000000,9.76653,9.80744,9.71201,9.77527,212777.95139595,0
+EIM.US,D,20190130,000000,9.79961,9.81608,9.74804,9.79961,172665.69218398,0
+EIM.US,D,20190131,000000,9.83374,9.87364,9.68672,9.87364,493852.46154441,0
+EIM.US,D,20190201,000000,9.91442,9.91442,9.84051,9.89801,196963.38781094,0
+EIM.US,D,20190204,000000,9.87364,9.89801,9.84051,9.85709,120400.47561173,0
+EIM.US,D,20190205,000000,9.86575,9.87364,9.84728,9.87364,166176.71774087,0
+EIM.US,D,20190206,000000,9.85709,9.86575,9.84728,9.86575,94675.739848383,0
+EIM.US,D,20190207,000000,9.86575,9.88328,9.84336,9.87364,105731.44820532,0
+EIM.US,D,20190208,000000,9.85709,9.88328,9.84728,9.87364,151411.11598398,0
+EIM.US,D,20190211,000000,9.88328,9.89801,9.86575,9.89801,109681.75009476,0
+EIM.US,D,20190212,000000,9.86575,9.89801,9.86575,9.87364,167918.1382097,0
+EIM.US,D,20190213,000000,9.86575,9.96503,9.86575,9.92333,332306.17569321,0
+EIM.US,D,20190214,000000,9.92333,9.98458,9.90562,9.93871,269025.3188456,0
+EIM.US,D,20190215,000000,9.90562,9.94765,9.89801,9.92333,141905.73416831,0
+EIM.US,D,20190219,000000,9.91442,9.94765,9.88328,9.92333,262388.40071663,0
+EIM.US,D,20190220,000000,9.93871,9.93871,9.89801,9.93871,254715.87678672,0
+EIM.US,D,20190221,000000,9.93871,9.93871,9.87364,9.93871,210394.41423509,0
+EIM.US,D,20190222,000000,9.91442,9.92431,9.88328,9.88328,257631.60026196,0
+EIM.US,D,20190225,000000,9.87364,9.92333,9.85709,9.87364,289479.56080063,0
+EIM.US,D,20190226,000000,9.8901,9.94765,9.88328,9.88328,279487.19768572,0
+EIM.US,D,20190227,000000,9.87364,9.96503,9.87364,9.93097,221147.04351337,0
+EIM.US,D,20190228,000000,9.94765,9.94765,9.90562,9.93097,187975.80889574,0
+EIM.US,D,20190301,000000,9.91442,10.0925,9.91442,10.0782,487549.44409529,0
+EIM.US,D,20190304,000000,10.0303,10.0925,10.0118,10.0643,555023.06609528,0
+EIM.US,D,20190305,000000,10.039,10.0782,10.039,10.0782,163020.58577614,0
+EIM.US,D,20190306,000000,10.0782,10.1025,10.0566,10.0876,131230.15889307,0
+EIM.US,D,20190307,000000,10.0782,10.1841,10.0782,10.1674,226630.20637007,0
+EIM.US,D,20190308,000000,10.1025,10.1928,10.1025,10.1754,226113.43085631,0
+EIM.US,D,20190311,000000,10.1521,10.2211,10.1521,10.2211,100257.53182899,0
+EIM.US,D,20190312,000000,10.2483,10.3183,10.1754,10.2746,183830.3035319,0
+EIM.US,D,20190313,000000,10.294,10.3476,10.2658,10.3116,412210.14946445,0
+EIM.US,D,20190314,000000,10.294,10.333,10.294,10.3183,155313.13069819,0
+EIM.US,D,20190315,000000,10.333,10.333,10.2483,10.2658,70292.771124736,0
+EIM.US,D,20190318,000000,10.2114,10.2483,10.1353,10.1607,217059.07180516,0
+EIM.US,D,20190319,000000,10.1928,10.1928,10.1674,10.1674,209505.7247333,0
+EIM.US,D,20190320,000000,10.1674,10.2308,10.1674,10.2211,168002.38391969,0
+EIM.US,D,20190321,000000,10.2017,10.2658,10.2017,10.2483,183059.76350144,0
+EIM.US,D,20190322,000000,10.3193,10.3263,10.2795,10.3193,162141.14275472,0
+EIM.US,D,20190325,000000,10.3193,10.3291,10.294,10.3223,150306.67527366,0
+EIM.US,D,20190326,000000,10.294,10.3563,10.2843,10.3263,132296.58629521,0
+EIM.US,D,20190327,000000,10.3126,10.3436,10.3126,10.334,320461.43434509,0
+EIM.US,D,20190328,000000,10.3827,10.5891,10.3827,10.5022,774214.99270473,0
+EIM.US,D,20190329,000000,10.5891,10.5891,10.5237,10.5509,319933.35757755,0
+EIM.US,D,20190401,000000,10.5121,10.5509,10.4947,10.5315,218205.63537044,0
+EIM.US,D,20190402,000000,10.5022,10.5121,10.4858,10.4947,286429.24966675,0
+EIM.US,D,20190403,000000,10.4858,10.5414,10.476,10.4947,231883.23460435,0
+EIM.US,D,20190404,000000,10.4575,10.5121,10.4575,10.4947,261145.26280083,0
+EIM.US,D,20190405,000000,10.476,10.5219,10.476,10.4858,145615.62756827,0
+EIM.US,D,20190408,000000,10.476,10.5022,10.4615,10.5022,133530.47773063,0
+EIM.US,D,20190409,000000,10.476,10.4947,10.4664,10.4947,120380.95526429,0
+EIM.US,D,20190410,000000,10.476,10.5315,10.4664,10.476,223020.99686744,0
+EIM.US,D,20190411,000000,10.5022,10.5022,10.4302,10.4479,272551.31002493,0
+EIM.US,D,20190412,000000,10.4391,10.5578,10.4128,10.5509,219221.72082395,0
+EIM.US,D,20190415,000000,10.5509,10.5831,10.5315,10.5668,202590.38480666,0
+EIM.US,D,20190416,000000,10.5315,10.5443,10.4898,10.5022,274083.14360548,0
+EIM.US,D,20190417,000000,10.4858,10.5219,10.4575,10.4947,174933.13464694,0
+EIM.US,D,20190418,000000,10.4947,10.5141,10.4575,10.4858,423563.79996651,0
+EIM.US,D,20190422,000000,10.476,10.5022,10.4664,10.4858,126287.40144439,0
+EIM.US,D,20190423,000000,10.4858,10.5219,10.4858,10.5219,104463.65300855,0
+EIM.US,D,20190424,000000,10.4947,10.5509,10.4947,10.5315,169766.40689608,0
+EIM.US,D,20190425,000000,10.5219,10.5219,10.4858,10.5121,439008.5043369,0
+EIM.US,D,20190426,000000,10.5414,10.5891,10.4947,10.5891,260637.73376743,0
+EIM.US,D,20190429,000000,10.5831,10.6202,10.5668,10.5831,310381.74336004,0
+EIM.US,D,20190430,000000,10.6455,10.6455,10.5969,10.6124,259914.45352552,0
+EIM.US,D,20190501,000000,10.5891,10.6599,10.5891,10.6455,318123.10219933,0
+EIM.US,D,20190502,000000,10.6124,10.6455,10.6124,10.6202,330313.0454811,0
+EIM.US,D,20190503,000000,10.6599,10.6599,10.6202,10.6289,163718.18135037,0
+EIM.US,D,20190506,000000,10.6289,10.6599,10.6124,10.6455,352092.61628852,0
+EIM.US,D,20190507,000000,10.6455,10.6777,10.6376,10.6679,270253.04596078,0
+EIM.US,D,20190508,000000,10.6455,10.6862,10.6455,10.6599,120427.18766611,0
+EIM.US,D,20190509,000000,10.6862,10.6951,10.6777,10.6862,193859.65256827,0
+EIM.US,D,20190510,000000,10.6679,10.7243,10.6679,10.6951,440427.32537963,0
+EIM.US,D,20190513,000000,10.7243,10.7331,10.6679,10.7145,333981.84341277,0
+EIM.US,D,20190514,000000,10.6679,10.7243,10.6679,10.7243,230380.16785162,0
+EIM.US,D,20190515,000000,10.7243,10.7876,10.7048,10.7603,570293.11472544,0
+EIM.US,D,20190516,000000,10.7408,10.7691,10.6034,10.6289,288716.21247714,0
+EIM.US,D,20190517,000000,10.6034,10.6599,10.5668,10.5668,303268.11779891,0
+EIM.US,D,20190520,000000,10.5668,10.5668,10.4302,10.5315,792901.10213657,0
+EIM.US,D,20190521,000000,10.5121,10.5578,10.4858,10.5414,366804.79393662,0
+EIM.US,D,20190522,000000,10.5668,10.5754,10.5121,10.5668,686898.42384052,0
+EIM.US,D,20190523,000000,10.5509,10.5831,10.5315,10.5578,1038297.5541017,0
+EIM.US,D,20190524,000000,10.5754,10.6289,10.5121,10.6289,571501.32149319,0
+EIM.US,D,20190528,000000,10.6679,10.6777,10.6376,10.6599,372154.3965214,0
+EIM.US,D,20190529,000000,10.6455,10.6843,10.6455,10.6679,262821.95790709,0
+EIM.US,D,20190530,000000,10.6599,10.7613,10.6034,10.7515,822004.91278013,0
+EIM.US,D,20190531,000000,10.7253,10.7417,10.6455,10.7417,171700.97606587,0
+EIM.US,D,20190603,000000,10.7253,10.7798,10.6524,10.7798,213424.17763481,0
+EIM.US,D,20190604,000000,10.7876,10.7876,10.7253,10.7876,270189.34798493,0
+EIM.US,D,20190605,000000,10.7876,10.8158,10.7613,10.7613,185706.31165937,0
+EIM.US,D,20190606,000000,10.8225,10.8225,10.7417,10.7515,258081.59563974,0
+EIM.US,D,20190607,000000,10.7798,10.8391,10.7768,10.8391,159525.41619801,0
+EIM.US,D,20190610,000000,10.8391,10.8528,10.8294,10.8314,405750.96923584,0
+EIM.US,D,20190611,000000,10.8158,10.844,10.8158,10.8314,127374.37658068,0
+EIM.US,D,20190612,000000,10.8225,10.8518,10.7972,10.844,305006.45610762,0
+EIM.US,D,20190613,000000,10.8314,10.8391,10.8158,10.8158,157739.81810076,0
+EIM.US,D,20190614,000000,10.8225,10.8343,10.8071,10.8071,151210.77557606,0
+EIM.US,D,20190617,000000,10.8597,10.8597,10.8225,10.8225,115439.22520233,0
+EIM.US,D,20190618,000000,10.8314,10.8673,10.8071,10.8071,132627.40481496,0
+EIM.US,D,20190619,000000,10.8071,10.8391,10.7155,10.734,386780.27368611,0
+EIM.US,D,20190620,000000,10.7515,10.7584,10.6514,10.6679,518410.08600829,0
+EIM.US,D,20190621,000000,10.6679,10.6912,10.6524,10.6599,148463.54352083,0
+EIM.US,D,20190624,000000,10.6599,10.7155,10.6589,10.7155,219966.57618672,0
+EIM.US,D,20190625,000000,10.6376,10.6862,10.6376,10.6679,330582.22079841,0
+EIM.US,D,20190626,000000,10.6679,10.6679,10.6289,10.6376,263821.60517326,0
+EIM.US,D,20190627,000000,10.6376,10.734,10.6376,10.6961,342665.31586262,0
+EIM.US,D,20190628,000000,10.7253,10.7253,10.6524,10.6679,225613.09352988,0
+EIM.US,D,20190701,000000,10.6961,10.7253,10.6289,10.6289,139266.37771733,0
+EIM.US,D,20190702,000000,10.6289,10.6777,10.6289,10.6524,413240.61833184,0
+EIM.US,D,20190703,000000,10.6455,10.6659,10.6376,10.6599,172754.04744081,0
+EIM.US,D,20190705,000000,10.6376,10.6524,10.6034,10.6124,432546.24194817,0
+EIM.US,D,20190708,000000,10.6124,10.6455,10.6034,10.6455,216974.82609515,0
+EIM.US,D,20190709,000000,10.6289,10.6524,10.6289,10.6514,357163.79707561,0
+EIM.US,D,20190710,000000,10.6777,10.7253,10.6524,10.7155,431427.41782394,0
+EIM.US,D,20190711,000000,10.6777,10.7253,10.6777,10.7253,404147.2185858,0
+EIM.US,D,20190712,000000,10.7253,10.77,10.6862,10.7613,288383.33918398,0
+EIM.US,D,20190715,000000,10.7613,10.7925,10.7417,10.7876,154619.64467078,0
+EIM.US,D,20190716,000000,10.7798,10.8071,10.77,10.7876,254663.48006466,0
+EIM.US,D,20190717,000000,10.77,10.8158,10.77,10.8158,184093.31452897,0
+EIM.US,D,20190718,000000,10.844,10.8518,10.8081,10.844,203807.83805478,0
+EIM.US,D,20190719,000000,10.844,10.8518,10.8314,10.8391,179770.07126477,0
+EIM.US,D,20190722,000000,10.8518,10.8781,10.8391,10.8683,270003.39099092,0
+EIM.US,D,20190723,000000,10.8597,10.886,10.8489,10.8683,223515.16987364,0
+EIM.US,D,20190724,000000,10.8683,10.9169,10.8597,10.8936,135948.94603956,0
+EIM.US,D,20190725,000000,10.8936,10.9025,10.8518,10.886,202436.27680056,0
+EIM.US,D,20190726,000000,10.8936,10.9025,10.8683,10.8936,144329.33941077,0
+EIM.US,D,20190729,000000,10.9025,10.9451,10.8965,10.9268,165902.40549004,0
+EIM.US,D,20190730,000000,10.9103,10.9647,10.9025,10.955,179871.78254878,0
+EIM.US,D,20190731,000000,10.9823,11.0115,10.955,11.0115,216562.84402552,0
+EIM.US,D,20190801,000000,10.9744,11.0716,10.9744,11.0716,335248.61122282,0
+EIM.US,D,20190802,000000,11.0716,11.0884,11.0454,11.0631,96379.147009038,0
+EIM.US,D,20190805,000000,11.0884,11.1029,11.028,11.0631,734110.95258643,0
+EIM.US,D,20190806,000000,11.0716,11.0951,11.0553,11.0796,236643.11721913,0
+EIM.US,D,20190807,000000,11.1779,11.1866,11.1282,11.1535,335405.80138904,0
+EIM.US,D,20190808,000000,11.1438,11.1965,11.1282,11.1965,111279.33642459,0
+EIM.US,D,20190809,000000,11.1535,11.206,11.1361,11.1866,152629.59661879,0
+EIM.US,D,20190812,000000,11.2237,11.2313,11.1975,11.206,138376.66082884,0
+EIM.US,D,20190813,000000,11.206,11.2606,11.206,11.206,135420.86927203,0
+EIM.US,D,20190814,000000,11.2411,11.2674,11.2237,11.2606,180424.51659729,0
+EIM.US,D,20190815,000000,11.2509,11.2869,11.2237,11.2411,115068.338601,0
+EIM.US,D,20190816,000000,11.2148,11.2869,11.2148,11.2674,126803.14957144,0
+EIM.US,D,20190819,000000,11.2606,11.3209,11.2237,11.3209,102679.08229802,0
+EIM.US,D,20190820,000000,11.3122,11.3209,11.2869,11.3209,65519.532482756,0
+EIM.US,D,20190821,000000,11.2957,11.3365,11.2674,11.3297,177968.03498021,0
+EIM.US,D,20190822,000000,11.3034,11.3034,11.2237,11.2509,140195.1353007,0
+EIM.US,D,20190823,000000,11.2237,11.2869,11.2237,11.2869,113188.22092668,0
+EIM.US,D,20190826,000000,11.2772,11.2869,11.2411,11.2411,45293.370376724,0
+EIM.US,D,20190827,000000,11.2509,11.3297,11.2509,11.2957,154693.61651371,0
+EIM.US,D,20190828,000000,11.2772,11.3443,11.2674,11.2957,148581.69299216,0
+EIM.US,D,20190829,000000,11.2957,11.3103,11.2674,11.2674,71840.015505885,0
+EIM.US,D,20190830,000000,11.3209,11.3365,11.2869,11.2957,94229.854017429,0
+EIM.US,D,20190903,000000,11.2957,11.3297,11.2957,11.3034,115599.49752866,0
+EIM.US,D,20190904,000000,11.3034,11.3209,11.2957,11.3034,73922.528361522,0
+EIM.US,D,20190905,000000,11.3034,11.3034,11.1965,11.206,211767.00287599,0
+EIM.US,D,20190906,000000,11.2313,11.2313,11.1769,11.1866,164074.68453781,0
+EIM.US,D,20190909,000000,11.1682,11.206,11.1429,11.206,112871.78582085,0
+EIM.US,D,20190910,000000,11.1682,11.1965,11.1351,11.1594,136858.1832755,0
+EIM.US,D,20190911,000000,11.1525,11.1594,11.0543,11.1185,265433.57491698,0
+EIM.US,D,20190912,000000,11.1019,11.1185,11.027,11.0445,330252.42966538,0
+EIM.US,D,20190913,000000,11.027,11.027,10.9198,10.9258,318296.73055286,0
+EIM.US,D,20190916,000000,10.8841,11.0201,10.8841,10.9169,155905.9328283,0
+EIM.US,D,20190917,000000,10.9169,10.9356,10.8916,10.9093,138942.75090453,0
+EIM.US,D,20190918,000000,10.9258,11.0105,10.9258,10.9813,208636.55557894,0
+EIM.US,D,20190919,000000,11.0105,11.0874,10.9734,11.0006,156600.4462424,0
+EIM.US,D,20190920,000000,10.991,11.0445,10.9734,11.0105,95777.098398577,0
+EIM.US,D,20190923,000000,11.0358,11.0874,11.0201,11.0201,157540.50507956,0
+EIM.US,D,20190924,000000,11.0358,11.0874,11.027,11.0621,80476.228167199,0
+EIM.US,D,20190925,000000,11.0796,11.0941,11.027,11.0543,93866.159123055,0
+EIM.US,D,20190926,000000,11.0543,11.2089,11.0445,11.1876,100759.92392884,0
+EIM.US,D,20190927,000000,11.1603,11.2323,11.1603,11.2158,99736.646768399,0
+EIM.US,D,20190930,000000,11.2519,11.2878,11.2158,11.2323,160067.87637945,0
+EIM.US,D,20191001,000000,11.2158,11.2421,11.2069,11.2069,125717.20182185,0
+EIM.US,D,20191002,000000,11.2421,11.2781,11.2323,11.2323,131380.15735233,0
+EIM.US,D,20191003,000000,11.2323,11.2996,11.2323,11.2781,97368.52040814,0
+EIM.US,D,20191004,000000,11.2684,11.3346,11.2654,11.3132,98896.244441852,0
+EIM.US,D,20191007,000000,11.3132,11.3152,11.2421,11.2606,61494.231363672,0
+EIM.US,D,20191008,000000,11.2606,11.2878,11.2099,11.2519,118636.45263534,0
+EIM.US,D,20191009,000000,11.2684,11.2878,11.2421,11.2684,93931.911872322,0
+EIM.US,D,20191010,000000,11.2323,11.2441,11.1876,11.2069,84184.066793739,0
+EIM.US,D,20191011,000000,11.1975,11.2519,11.1603,11.1603,109635.51769294,0
+EIM.US,D,20191014,000000,11.2069,11.2237,11.1603,11.1876,46477.947250206,0
+EIM.US,D,20191015,000000,11.1876,11.2158,11.0874,11.0874,246440.27685966,0
+EIM.US,D,20191016,000000,11.0796,11.1361,11.0796,11.1272,327836.01612987,0
+EIM.US,D,20191017,000000,11.1019,11.1272,11.0874,11.1019,150684.75358193,0
+EIM.US,D,20191018,000000,11.0941,11.1185,11.0621,11.1019,135234.912278,0
+EIM.US,D,20191021,000000,11.1019,11.1019,11.0445,11.0621,155740.52356841,0
+EIM.US,D,20191022,000000,11.0707,11.1098,11.0707,11.0874,94913.066177764,0
+EIM.US,D,20191023,000000,11.0874,11.1098,11.0543,11.0707,131952.41174827,0
+EIM.US,D,20191024,000000,11.0941,11.1019,11.0358,11.0941,112070.42418918,0
+EIM.US,D,20191025,000000,11.0543,11.0621,11.027,11.027,122798.3961865,0
+EIM.US,D,20191028,000000,11.027,11.0445,10.991,11.0105,186055.62313985,0
+EIM.US,D,20191029,000000,11.0358,11.0358,10.9813,11.0358,120173.42314943,0
+EIM.US,D,20191030,000000,11.0105,11.0874,10.991,11.0874,95900.38480345,0
+EIM.US,D,20191031,000000,11.1185,11.1361,11.0796,11.1361,132908.90877274,0
+EIM.US,D,20191101,000000,11.1535,11.1603,11.0874,11.1272,196182.5739134,0
+EIM.US,D,20191104,000000,11.1361,11.1361,11.0874,11.1185,117033.72937201,0
+EIM.US,D,20191105,000000,11.1019,11.1603,11.1019,11.1603,83879.960328386,0
+EIM.US,D,20191106,000000,11.1535,11.2431,11.1438,11.2069,130062.0202069,0
+EIM.US,D,20191107,000000,11.1975,11.2069,11.1477,11.1826,158968.57260266,0
+EIM.US,D,20191108,000000,11.1692,11.1975,11.1535,11.1779,74942.723361842,0
+EIM.US,D,20191111,000000,11.1692,11.2158,11.1692,11.1779,46294.045029605,0
+EIM.US,D,20191112,000000,11.1603,11.1975,11.1361,11.1361,45869.734319504,0
+EIM.US,D,20191113,000000,11.1438,11.1876,11.1272,11.1603,109921.13119759,0
+EIM.US,D,20191114,000000,11.1603,11.2069,11.1535,11.1975,130718.52031284,0
+EIM.US,D,20191115,000000,11.1975,11.1975,11.1603,11.1603,48249.161933541,0
+EIM.US,D,20191118,000000,11.1692,11.2247,11.1603,11.2247,116799.48520274,0
+EIM.US,D,20191119,000000,11.2247,11.2654,11.2158,11.2247,64252.764672692,0
+EIM.US,D,20191120,000000,11.2333,11.2606,11.2158,11.2577,110794.40989875,0
+EIM.US,D,20191121,000000,11.2694,11.2694,11.2158,11.2529,154086.4309697,0
+EIM.US,D,20191122,000000,11.2529,11.2529,11.2119,11.2158,101346.5617387,0
+EIM.US,D,20191125,000000,11.1975,11.2529,11.1876,11.2069,96522.981148056,0
+EIM.US,D,20191126,000000,11.2333,11.2431,11.1361,11.1692,221194.3033019,0
+EIM.US,D,20191127,000000,11.1779,11.1876,11.1438,11.1692,89727.84546617,0
+EIM.US,D,20191129,000000,11.2069,11.2069,11.1692,11.1779,45066.317914418,0
+EIM.US,D,20191202,000000,11.1603,11.2606,11.1438,11.2333,187102.53019455,0
+EIM.US,D,20191203,000000,11.2606,11.3229,11.2509,11.3229,116896.05955323,0
+EIM.US,D,20191204,000000,11.3142,11.356,11.2887,11.3462,161091.15353988,0
+EIM.US,D,20191205,000000,11.3375,11.356,11.2529,11.2529,226475.07097727,0
+EIM.US,D,20191206,000000,11.2431,11.3142,11.2431,11.3142,47334.78776407,0
+EIM.US,D,20191209,000000,11.2887,11.3229,11.2606,11.3229,143405.71876093,0
+EIM.US,D,20191210,000000,11.3044,11.3229,11.2694,11.3044,134417.11245903,0
+EIM.US,D,20191211,000000,11.2966,11.3707,11.2966,11.3316,244874.53951778,0
+EIM.US,D,20191212,000000,11.3044,11.3044,11.1975,11.1975,190597.69977269,0
+EIM.US,D,20191213,000000,11.2158,11.2529,11.1876,11.2158,115102.24236234,0
+EIM.US,D,20191216,000000,11.2158,11.2333,11.1692,11.1692,132683.91108386,0
+EIM.US,D,20191217,000000,11.1692,11.2069,11.1438,11.1438,121698.06502301,0
+EIM.US,D,20191218,000000,11.1692,11.2333,11.139,11.1438,257099.41394759,0
+EIM.US,D,20191219,000000,11.1438,11.2022,11.1438,11.1975,138012.96593447,0
+EIM.US,D,20191220,000000,11.1779,11.2247,11.1603,11.2069,153981.63752557,0
+EIM.US,D,20191223,000000,11.2004,11.2724,11.2004,11.2461,141387.93126785,0
+EIM.US,D,20191224,000000,11.2724,11.2917,11.2004,11.2557,125863.09073428,0
+EIM.US,D,20191226,000000,11.2461,11.2557,11.1721,11.2004,129505.17661157,0
+EIM.US,D,20191227,000000,11.1905,11.2188,11.1633,11.1721,128313.40803112,0
+EIM.US,D,20191230,000000,11.1564,11.2188,11.1467,11.2188,123464.14277282,0
+EIM.US,D,20191231,000000,11.2267,11.2724,11.1721,11.2724,222385.04449564,0
+EIM.US,D,20200102,000000,11.2724,11.2917,11.2267,11.2557,88820.663003649,0
+EIM.US,D,20200103,000000,11.2461,11.3492,11.2461,11.3492,287275.81631353,0
+EIM.US,D,20200106,000000,11.3745,11.3745,11.282,11.2917,104318.79148282,0
+EIM.US,D,20200107,000000,11.2724,11.3259,11.2724,11.2986,91364.472490852,0
+EIM.US,D,20200108,000000,11.2917,11.3277,11.2724,11.317,131209.61115892,0
+EIM.US,D,20200109,000000,11.3073,11.3336,11.2917,11.3073,113213.90559437,0
+EIM.US,D,20200110,000000,11.2986,11.3336,11.2986,11.3259,333642.80579936,0
+EIM.US,D,20200113,000000,11.317,11.3336,11.2917,11.3336,119689.52401029,0
+EIM.US,D,20200114,000000,11.3336,11.3589,11.3073,11.3395,105678.02409654,0
+EIM.US,D,20200115,000000,11.3589,11.3589,11.3209,11.3395,118922.06613997,0
+EIM.US,D,20200116,000000,11.3492,11.3745,11.3073,11.3492,129998.32223104,0
+EIM.US,D,20200117,000000,11.3667,11.3833,11.3492,11.3833,94137.389213776,0
+EIM.US,D,20200121,000000,11.393,11.4173,11.393,11.4037,73155.070491191,0
+EIM.US,D,20200122,000000,11.3745,11.4173,11.3657,11.4008,218775.834993,0
+EIM.US,D,20200123,000000,11.4037,11.4426,11.4037,11.4376,245664.59989567,0
+EIM.US,D,20200124,000000,11.4203,11.4572,11.4037,11.4572,122129.56744005,0
+EIM.US,D,20200127,000000,11.4376,11.4844,11.4376,11.4844,127446.29365018,0
+EIM.US,D,20200128,000000,11.4476,11.4748,11.4291,11.4748,116937.15502152,0
+EIM.US,D,20200129,000000,11.4659,11.506,11.4572,11.4844,102040.04776609,0
+EIM.US,D,20200130,000000,11.4748,11.5195,11.4659,11.5195,141622.17543712,0
+EIM.US,D,20200131,000000,11.5293,11.5476,11.4748,11.5195,181640.9424587,0
+EIM.US,D,20200203,000000,11.5107,11.5293,11.4748,11.4748,114389.23598749,0
+EIM.US,D,20200204,000000,11.4476,11.5556,11.4476,11.5476,209117.37255794,0
+EIM.US,D,20200205,000000,11.5476,11.5944,11.5476,11.5653,353047.05853959,0
+EIM.US,D,20200206,000000,11.5828,11.5906,11.5653,11.5906,338932.8199551,0
+EIM.US,D,20200207,000000,11.5983,11.615,11.5906,11.5983,64118.17701404,0
+EIM.US,D,20200210,000000,11.6236,11.6364,11.615,11.6324,312554.66624593,0
+EIM.US,D,20200211,000000,11.6665,11.6762,11.6402,11.6568,252336.44917268,0
+EIM.US,D,20200212,000000,11.6762,11.6762,11.6489,11.6568,261595.25817861,0
+EIM.US,D,20200213,000000,11.6568,11.6937,11.6568,11.685,365569.8751145,0
+EIM.US,D,20200214,000000,11.6762,11.7346,11.6762,11.7034,141887.24120757,0
+EIM.US,D,20200218,000000,11.7842,11.7842,11.7464,11.7559,222368.60630833,0
+EIM.US,D,20200219,000000,11.7658,11.8086,11.7464,11.7559,186572.3986536,0
+EIM.US,D,20200220,000000,11.7559,11.7999,11.7464,11.7658,222426.13996393,0
+EIM.US,D,20200221,000000,11.7999,11.8027,11.7658,11.7842,383680.64799026,0
+EIM.US,D,20200224,000000,11.7658,11.8786,11.7658,11.828,171782.13961575,0
+EIM.US,D,20200225,000000,11.8446,11.9322,11.8446,11.8786,302128.74594055,0
+EIM.US,D,20200226,000000,11.8709,11.8709,11.719,11.7464,434092.45894261,0
+EIM.US,D,20200227,000000,11.7464,11.7746,11.6568,11.6752,452432.33905409,0
+EIM.US,D,20200228,000000,11.7025,11.7025,11.5185,11.5818,610913.93035751,0
+EIM.US,D,20200302,000000,11.5897,11.8446,11.5897,11.7746,143438.59513556,0
+EIM.US,D,20200303,000000,11.7658,11.9653,11.7658,11.8613,308324.9151721,0
+EIM.US,D,20200304,000000,11.8786,11.9049,11.7746,11.8786,153196.71408121,0
+EIM.US,D,20200305,000000,11.8446,11.8446,11.7842,11.7999,133160.61851604,0
+EIM.US,D,20200306,000000,11.7559,11.8952,11.7559,11.8613,955610.3897404,0
+EIM.US,D,20200309,000000,11.6927,11.796,11.6752,11.7366,420535.06395347,0
+EIM.US,D,20200310,000000,11.7287,11.7464,11.6489,11.6752,355869.28982445,0
+EIM.US,D,20200311,000000,11.6315,11.719,11.394,11.4086,479218.36528604,0
+EIM.US,D,20200312,000000,11.1895,11.1994,10.4391,10.7808,1288600.8049807,0
+EIM.US,D,20200313,000000,10.9228,11.0358,10.8906,10.9714,579952.6045472,0
+EIM.US,D,20200316,000000,10.6445,10.7515,10.0905,10.258,428353.4767958,0
+EIM.US,D,20200317,000000,10.331,10.5434,10.2347,10.3642,480311.50474257,0
+EIM.US,D,20200318,000000,9.95529,10.1258,8.44229,9.03282,711226.94106867,0
+EIM.US,D,20200319,000000,8.83933,9.51638,8.83036,9.42002,467861.63262388,0
+EIM.US,D,20200320,000000,9.42877,10.3456,9.37525,9.50762,514195.74573506,0
+EIM.US,D,20200323,000000,9.4716,9.5261,8.87941,9.02016,608933.12878589,0
+EIM.US,D,20200324,000000,9.08364,9.84435,9.08364,9.73734,449161.13977815,0
+EIM.US,D,20200325,000000,9.84435,10.6688,9.74608,10.5481,443977.97383995,0
+EIM.US,D,20200326,000000,10.59,11.173,10.59,10.7953,411891.6595852,0
+EIM.US,D,20200327,000000,10.7574,10.8139,10.4993,10.739,485749.46258417,0
+EIM.US,D,20200330,000000,10.8801,11.0786,10.74,11.0523,193862.73472839,0
+EIM.US,D,20200331,000000,10.9298,11.1535,10.9298,11.0523,277664.61366701,0
+EIM.US,D,20200401,000000,10.6406,10.8801,10.6317,10.7768,225813.4339378,0
+EIM.US,D,20200402,000000,10.6054,10.739,10.5131,10.6232,165358.91792188,0
+EIM.US,D,20200403,000000,10.4993,10.6232,10.3972,10.4245,208776.28017113,0
+EIM.US,D,20200406,000000,10.4431,10.7672,10.4431,10.5568,190436.40005964,0
+EIM.US,D,20200407,000000,10.7953,10.7953,10.5191,10.5285,275726.9623371,0
+EIM.US,D,20200408,000000,10.6639,10.7953,10.6016,10.7953,125396.65716919,0
+EIM.US,D,20200409,000000,10.9298,11.1088,10.9198,11.0611,249249.15211734,0
+EIM.US,D,20200413,000000,10.9394,11.1779,10.8811,11.1779,189287.78172093,0
+EIM.US,D,20200414,000000,11.2907,11.3259,11.0688,11.1603,156666.19899167,0
+EIM.US,D,20200415,000000,11.1603,11.281,11.0417,11.281,81040.263469492,0
+EIM.US,D,20200416,000000,11.317,11.317,11.1692,11.2257,88573.062807199,0
+EIM.US,D,20200417,000000,11.317,11.3336,11.0523,11.1088,216854.62185039,0
+EIM.US,D,20200420,000000,11.1535,11.1535,10.9783,11.0688,145510.83412414,0
+EIM.US,D,20200421,000000,11.024,11.0855,10.9298,11.0056,146883.42276504,0
+EIM.US,D,20200422,000000,11.0378,11.0884,10.8995,10.9336,101148.27610419,0
+EIM.US,D,20200423,000000,10.915,10.9159,10.7808,10.7896,328267.51854692,0
+EIM.US,D,20200424,000000,10.7135,10.7808,10.6669,10.7039,212591.99440193,0
+EIM.US,D,20200427,000000,10.7039,10.7039,10.4372,10.5414,365948.98080948,0
+EIM.US,D,20200428,000000,10.5414,10.5762,10.4741,10.4741,192011.3838819,0
+EIM.US,D,20200429,000000,10.4741,10.7039,10.4741,10.6084,236527.0225212,0
+EIM.US,D,20200430,000000,10.6514,10.6514,10.5219,10.6514,173723.90049249,0
+EIM.US,D,20200501,000000,10.6337,10.6514,10.5762,10.6436,136012.64401539,0
+EIM.US,D,20200504,000000,10.6579,10.7417,10.626,10.7039,116896.05955323,0
+EIM.US,D,20200505,000000,10.7233,10.8995,10.7233,10.809,130014.76041836,0
+EIM.US,D,20200506,000000,10.809,10.8916,10.7896,10.8831,104708.17104488,0
+EIM.US,D,20200507,000000,10.8995,11.0572,10.8781,10.991,157170.64586492,0
+EIM.US,D,20200508,000000,11.0572,11.0651,10.8831,10.9724,95814.08432004,0
+EIM.US,D,20200511,000000,11.0105,11.0473,10.9432,10.9813,106055.07501811,0
+EIM.US,D,20200512,000000,10.9813,10.9813,10.9432,10.9628,63504.827149799,0
+EIM.US,D,20200513,000000,10.9628,10.9628,10.8177,10.8245,136398.94141733,0
+EIM.US,D,20200514,000000,10.8245,10.915,10.735,10.8653,109376.61624272,0
+EIM.US,D,20200515,000000,10.8489,11.0006,10.841,10.915,95535.662522369,0
+EIM.US,D,20200518,000000,11.0006,11.0201,10.915,10.9628,70251.675656445,0
+EIM.US,D,20200519,000000,11.0006,11.0006,10.9238,10.9531,73805.406276894,0
+EIM.US,D,20200520,000000,10.991,11.0894,10.9531,11.0894,148885.79945749,0
+EIM.US,D,20200521,000000,11.1059,11.1642,11.0641,11.1487,74611.9048421,0
+EIM.US,D,20200522,000000,11.173,11.2869,11.1438,11.2674,201912.30957985,0
+EIM.US,D,20200526,000000,11.2772,11.3229,11.2674,11.2869,131436.66362122,0
+EIM.US,D,20200527,000000,11.3462,11.3657,11.3142,11.356,126484.65969219,0
+EIM.US,D,20200528,000000,11.356,11.3813,11.3375,11.3716,191114.47528645,0
+EIM.US,D,20200529,000000,11.4329,11.4329,11.3716,11.4056,132906.85399934,0
+EIM.US,D,20200601,000000,11.3813,11.4525,11.356,11.3716,177968.03498021,0
+EIM.US,D,20200602,000000,11.3716,11.4619,11.3462,11.3989,103894.48077272,0
+EIM.US,D,20200603,000000,11.4153,11.4426,11.3316,11.3462,137629.75069265,0
+EIM.US,D,20200604,000000,11.3813,11.3813,11.3142,11.3375,123755.92059768,0
+EIM.US,D,20200605,000000,11.3044,11.3462,11.2772,11.3375,98290.086284561,0
+EIM.US,D,20200608,000000,11.3044,11.39,11.3044,11.3375,168765.7322432,0
+EIM.US,D,20200609,000000,11.3462,11.3647,11.3142,11.356,162760.65693919,0
+EIM.US,D,20200610,000000,11.39,11.4153,11.356,11.4153,210801.25937115,0
+EIM.US,D,20200611,000000,11.3375,11.356,11.25,11.2869,322244.97766891,0
+EIM.US,D,20200612,000000,11.2966,11.3697,11.2596,11.3229,74960.188935865,0
+EIM.US,D,20200615,000000,11.2596,11.2966,11.2119,11.2966,98120.567477862,0
+EIM.US,D,20200616,000000,11.2401,11.3647,11.2401,11.3229,114375.87996028,0
+EIM.US,D,20200617,000000,11.2966,11.3375,11.2519,11.3044,206809.86201341,0
+EIM.US,D,20200618,000000,11.2596,11.2966,11.2596,11.2772,154080.26664947,0
+EIM.US,D,20200619,000000,11.25,11.3073,11.2303,11.2869,273508.83443611,0
+EIM.US,D,20200622,000000,11.2772,11.3044,11.2586,11.3044,163178.80332906,0
+EIM.US,D,20200623,000000,11.3044,11.3462,11.2772,11.3375,488429.91450343,0
+EIM.US,D,20200624,000000,11.356,11.3647,11.3277,11.3647,143833.11163114,0
+EIM.US,D,20200625,000000,11.3647,11.3813,11.3462,11.3647,88215.532233067,0
+EIM.US,D,20200626,000000,11.3716,11.4153,11.3142,11.356,403686.94934094,0
+EIM.US,D,20200629,000000,11.3647,11.3784,11.3316,11.3647,77149.550009058,0
+EIM.US,D,20200630,000000,11.4153,11.4807,11.3716,11.39,209647.50409889,0
+EIM.US,D,20200701,000000,11.4329,11.4807,11.4243,11.4525,97197.974214734,0
+EIM.US,D,20200702,000000,11.4902,11.5088,11.4426,11.4426,255332.30881109,0
+EIM.US,D,20200706,000000,11.4329,11.4991,11.4329,11.4902,89229.562913144,0
+EIM.US,D,20200707,000000,11.4991,11.5614,11.4709,11.537,387404.92480413,0
+EIM.US,D,20200708,000000,11.5818,11.615,11.5643,11.5643,1472580.0795851,0
+EIM.US,D,20200709,000000,11.6236,11.6324,11.572,11.6061,290989.81926032,0
+EIM.US,D,20200710,000000,11.615,11.6762,11.615,11.6568,220783.34861901,0
+EIM.US,D,20200713,000000,11.6762,11.719,11.6665,11.7123,177910.50132461,0
+EIM.US,D,20200714,000000,11.7034,11.7316,11.6568,11.7316,156110.38278304,0
+EIM.US,D,20200715,000000,11.685,11.7832,11.685,11.7219,88265.874181723,0
+EIM.US,D,20200716,000000,11.7123,11.7599,11.685,11.685,168423.61246968,0
+EIM.US,D,20200717,000000,11.7316,11.7882,11.7123,11.7502,50760.095046111,0
+EIM.US,D,20200720,000000,11.7697,11.866,11.7697,11.8573,213025.55159241,0
+EIM.US,D,20200721,000000,11.866,11.9633,11.8573,11.9633,184301.87403053,0
+EIM.US,D,20200722,000000,11.9723,11.9723,11.8573,11.8748,138454.74221859,0
+EIM.US,D,20200723,000000,11.9177,11.9633,11.7687,11.7687,162555.17959774,0
+EIM.US,D,20200724,000000,11.8037,11.9,11.7773,11.9,147339.58246306,0
+EIM.US,D,20200727,000000,11.8826,11.9818,11.8359,11.9818,137635.91501291,0
+EIM.US,D,20200728,000000,11.9818,11.9818,11.8748,11.9177,114588.54900869,0
+EIM.US,D,20200729,000000,11.9536,11.9536,11.795,11.832,1716754.9687553,0
+EIM.US,D,20200730,000000,11.8222,11.8922,11.8047,11.8748,122683.32887529,0
+EIM.US,D,20200731,000000,11.9536,11.9536,11.832,11.9,123404.55434378,0
+EIM.US,D,20200803,000000,11.9079,11.9225,11.8922,11.9079,143996.46611761,0
+EIM.US,D,20200804,000000,11.9177,11.9536,11.901,11.945,165335.28802763,0
+EIM.US,D,20200805,000000,11.9536,11.9995,11.9079,11.9273,107070.1330849,0
+EIM.US,D,20200806,000000,11.9723,12.0015,11.9079,12.0015,139179.04984721,0
+EIM.US,D,20200807,000000,11.9916,12.0099,11.9516,12.0015,115707.37313291,0
+EIM.US,D,20200810,000000,12.0015,12.0452,11.9723,12.0452,136684.55492195,0
+EIM.US,D,20200811,000000,12.0452,12.0452,12.0015,12.0362,154086.4309697,0
+EIM.US,D,20200812,000000,12.0452,12.0452,11.9723,12.0295,104248.92918673,0
+EIM.US,D,20200813,000000,12.0362,12.0362,11.9536,11.9916,162764.76648602,0
+EIM.US,D,20200814,000000,11.9633,11.9916,11.9079,11.945,139092.74936381,0
+EIM.US,D,20200817,000000,11.945,11.9633,11.945,11.9487,80327.257094645,0
+EIM.US,D,20200818,000000,11.9633,11.9723,11.9079,11.945,137400.64345692,0
+EIM.US,D,20200819,000000,11.9536,11.9633,11.866,11.866,95222.309576652,0
+EIM.US,D,20200820,000000,11.9,11.9263,11.8573,11.866,81295.055372895,0
+EIM.US,D,20200821,000000,11.8748,11.8748,11.7764,11.8475,165675.35302772,0
+EIM.US,D,20200824,000000,11.8475,11.8748,11.8212,11.8573,141025.26376019,0
+EIM.US,D,20200825,000000,11.8573,11.8573,11.7296,11.7482,162050.73272447,0
+EIM.US,D,20200826,000000,11.7764,11.7764,11.6918,11.7103,108457.10513971,0
+EIM.US,D,20200827,000000,11.7482,11.7482,11.6392,11.6558,130833.58762406,0
+EIM.US,D,20200828,000000,11.6831,11.7764,11.6646,11.7579,179083.7769443,0
+EIM.US,D,20200831,000000,11.7764,11.8008,11.6918,11.7629,197266.46688958,0
+EIM.US,D,20200901,000000,11.7941,11.831,11.7296,11.7941,257927.48763366,0
+EIM.US,D,20200902,000000,11.8212,11.9177,11.7862,11.8115,112919.04560938,0
+EIM.US,D,20200903,000000,11.7941,11.8115,11.7103,11.7386,61073.002813691,0
+EIM.US,D,20200904,000000,11.7579,11.7579,11.5682,11.6266,127462.73183751,0
+EIM.US,D,20200908,000000,11.6305,11.6305,11.5605,11.5682,166321.57926659,0
+EIM.US,D,20200909,000000,11.613,11.6646,11.5993,11.6392,82969.695705745,0
+EIM.US,D,20200910,000000,11.6918,11.7678,11.6479,11.7678,135445.52655299,0
+EIM.US,D,20200911,000000,11.7862,11.8027,11.7579,11.7764,37429.752519275,0
+EIM.US,D,20200914,000000,11.7862,11.8475,11.7296,11.7482,62463.057028628,0
+EIM.US,D,20200915,000000,11.7764,11.8027,11.7599,11.8027,51975.49352081,0
+EIM.US,D,20200916,000000,11.8115,11.8115,11.7579,11.7862,64285.641047324,0
+EIM.US,D,20200917,000000,11.7764,11.8056,11.7579,11.7941,34371.222291734,0
+EIM.US,D,20200918,000000,11.8027,11.8388,11.7678,11.7862,58214.812994064,0
+EIM.US,D,20200921,000000,11.7862,11.7941,11.7296,11.7579,81541.62818264,0
+EIM.US,D,20200922,000000,11.7941,11.8027,11.7287,11.7579,77317.014042343,0
+EIM.US,D,20200923,000000,11.7764,11.7892,11.7287,11.7579,119691.57878372,0
+EIM.US,D,20200924,000000,11.7093,11.7678,11.6908,11.7093,105599.94270679,0
+EIM.US,D,20200925,000000,11.7482,11.7764,11.6908,11.7579,93053.496237603,0
+EIM.US,D,20200928,000000,11.7862,11.831,11.7737,11.8212,67005.13366147,0
+EIM.US,D,20200929,000000,11.8573,11.9732,11.8212,11.866,75750.249313756,0
+EIM.US,D,20200930,000000,11.9079,11.9273,11.8573,11.9273,124733.99274299,0
+EIM.US,D,20201001,000000,11.8748,11.9273,11.8164,11.8573,217775.16034012,0
+EIM.US,D,20201002,000000,11.8573,11.8573,11.831,11.8475,53799.104926216,0
+EIM.US,D,20201005,000000,11.8748,11.8826,11.8212,11.8212,72636.240204019,0
+EIM.US,D,20201006,000000,11.8475,11.866,11.7941,11.831,73128.358436802,0
+EIM.US,D,20201007,000000,11.831,11.8679,11.8027,11.826,135172.24168887,0
+EIM.US,D,20201008,000000,11.8475,11.866,11.8027,11.8388,104865.36121109,0
+EIM.US,D,20201009,000000,11.8573,11.866,11.831,11.8388,62580.179113256,0
+EIM.US,D,20201012,000000,11.8212,11.866,11.8212,11.8573,64119.204400747,0
+EIM.US,D,20201013,000000,11.866,11.8738,11.8212,11.8573,120935.74408621,0
+EIM.US,D,20201014,000000,11.866,11.866,11.7764,11.826,158780.56083523,0
+EIM.US,D,20201015,000000,11.8388,11.8573,11.7579,11.8066,148634.08971423,0
+EIM.US,D,20201016,000000,11.7941,11.8115,11.7764,11.7764,78838.57375581,0
+EIM.US,D,20201019,000000,11.7862,11.831,11.7852,11.831,131007.21597758,0
+EIM.US,D,20201020,000000,11.8388,11.9079,11.8388,11.8826,210492.01597227,0
+EIM.US,D,20201021,000000,11.866,11.8922,11.8388,11.8876,131591.79901403,0
+EIM.US,D,20201022,000000,11.8748,11.9079,11.8475,11.8748,102348.26377829,0
+EIM.US,D,20201023,000000,11.8922,11.8922,11.831,11.8922,95853.125014916,0
+EIM.US,D,20201026,000000,11.8475,11.8573,11.7668,11.7862,89587.093487274,0
+EIM.US,D,20201027,000000,11.7764,11.8164,11.7569,11.7569,107957.79519998,0
+EIM.US,D,20201028,000000,11.7764,11.7862,11.7277,11.7764,111780.70113775,0
+EIM.US,D,20201029,000000,11.7764,11.8184,11.7764,11.8115,62134.293282301,0
+EIM.US,D,20201030,000000,11.8115,11.8388,11.7668,11.8115,138023.23980153,0
+EIM.US,D,20201102,000000,11.831,11.8709,11.7941,11.8115,79990.274254661,0
+EIM.US,D,20201103,000000,11.8388,11.8573,11.8212,11.8212,77557.422531843,0
+EIM.US,D,20201104,000000,11.8748,11.9079,11.831,11.8826,90750.095239905,0
+EIM.US,D,20201105,000000,11.9079,11.9361,11.8728,11.9361,325318.91869707,0
+EIM.US,D,20201106,000000,11.9361,11.9536,11.9273,11.945,67287.66500597,0
+EIM.US,D,20201109,000000,11.9536,12.0219,11.9536,11.9827,117269.00092797,0
+EIM.US,D,20201110,000000,11.9827,11.9827,11.9177,11.9536,127463.75922422,0
+EIM.US,D,20201111,000000,11.9732,11.9732,11.9079,11.9079,59704.523719606,0
+EIM.US,D,20201112,000000,11.9079,11.945,11.8748,11.9177,108155.05344776,0
+EIM.US,D,20201113,000000,11.9273,11.9633,11.9243,11.9633,53746.708204145,0
+EIM.US,D,20201116,000000,11.9926,11.9926,11.9536,11.9633,86630.274543749,0
+EIM.US,D,20201117,000000,11.9633,11.9827,11.945,11.9633,55392.581709192,0
+EIM.US,D,20201118,000000,11.866,11.9633,11.8388,11.945,187434.376101,0
+EIM.US,D,20201119,000000,11.9361,12.0119,11.9361,12.0023,106145.48504836,0
+EIM.US,D,20201120,000000,11.9926,12.0023,11.9732,11.9732,42439.290103927,0
+EIM.US,D,20201123,000000,12.0119,12.0119,11.9633,11.9779,56285.380757811,0
+EIM.US,D,20201124,000000,12.0119,12.0219,11.9827,12.0023,84042.287428135,0
+EIM.US,D,20201125,000000,12.0315,12.0315,11.9732,11.9926,109909.82994378,0
+EIM.US,D,20201127,000000,12.0219,12.0569,12.0042,12.0471,67317.459220481,0
+EIM.US,D,20201130,000000,12.0763,12.1026,12.0219,12.0763,128453.13262332,0
+EIM.US,D,20201201,000000,12.1122,12.1639,12.0938,12.1561,96045.246329175,0
+EIM.US,D,20201202,000000,12.1639,12.1834,12.1337,12.1639,84070.026869232,0
+EIM.US,D,20201203,000000,12.1736,12.1834,12.1639,12.1834,95722.646903092,0
+EIM.US,D,20201204,000000,12.1639,12.1921,12.1473,12.1736,104200.64201148,0
+EIM.US,D,20201207,000000,12.1921,12.2095,12.1853,12.2095,162216.14198434,0
+EIM.US,D,20201208,000000,12.2193,12.2291,12.2009,12.2291,78148.169888526,0
+EIM.US,D,20201209,000000,12.2291,12.2583,12.2095,12.2486,106973.5587344,0
+EIM.US,D,20201210,000000,12.0938,12.2291,12.0938,12.1834,149528.94353626,0
+EIM.US,D,20201211,000000,12.2193,12.2262,12.1786,12.1834,168428.74940321,0
+EIM.US,D,20201214,000000,12.1736,12.2193,12.085,12.0938,173757.80425382,0
+EIM.US,D,20201215,000000,12.1122,12.1639,12.1122,12.1386,92076.45147899,0
+EIM.US,D,20201216,000000,12.1561,12.1561,12.0023,12.0219,229228.46735276,0
+EIM.US,D,20201217,000000,12.1026,12.1026,11.9732,11.9732,297350.37036504,0
+EIM.US,D,20201218,000000,12.0219,12.1561,11.9926,12.1561,101148.27610419,0
+EIM.US,D,20201221,000000,12.12,12.1756,12.1026,12.12,211489.60846503,0
+EIM.US,D,20201222,000000,12.1639,12.1736,12.1289,12.1522,93331.918035274,0
+EIM.US,D,20201223,000000,12.1834,12.2009,12.1473,12.1561,85425.149936121,0
+EIM.US,D,20201224,000000,12.1834,12.2291,12.1736,12.1921,110691.67122802,0
+EIM.US,D,20201228,000000,12.2193,12.2456,12.1736,12.2009,84694.677987252,0
+EIM.US,D,20201229,000000,12.2193,12.3039,12.1999,12.2943,139471.85505878,0
+EIM.US,D,20201230,000000,12.3039,12.3508,12.2583,12.3332,143030.72261278,0
+EIM.US,D,20201231,000000,12.4043,12.4763,12.3595,12.4579,241221.15238674,0
+EIM.US,D,20210104,000000,12.4666,12.4851,12.3859,12.4296,125388.43807553,0
+EIM.US,D,20210105,000000,12.4296,12.4384,12.3859,12.4132,61422.314294164,0
+EIM.US,D,20210106,000000,12.4132,12.4169,12.2943,12.2943,76369.763498239,0
+EIM.US,D,20210107,000000,12.2943,12.3234,12.2486,12.2759,87560.059513828,0
+EIM.US,D,20210108,000000,12.3138,12.3332,12.2095,12.3138,106905.75121173,0
+EIM.US,D,20210111,000000,12.3234,12.3234,12.2193,12.2291,107877.65903681,0
+EIM.US,D,20210112,000000,12.2291,12.2583,12.1386,12.1639,155736.41402158,0
+EIM.US,D,20210113,000000,12.2486,12.2486,12.1639,12.1921,142939.28519583,0
+EIM.US,D,20210114,000000,12.1639,12.2486,12.0109,12.0109,178067.69149081,0
+EIM.US,D,20210115,000000,12.1561,12.2291,12.1561,12.1834,92320.969515319,0
+EIM.US,D,20210119,000000,12.1834,12.2193,12.1776,12.1921,75189.296171586,0
+EIM.US,D,20210120,000000,12.1921,12.2388,12.1921,12.2388,208553.33725565,0
+EIM.US,D,20210121,000000,12.2846,12.2846,12.2291,12.2759,116102.91701522,0
+EIM.US,D,20210122,000000,12.2759,12.2786,12.1639,12.2291,121465.87562716,0
+EIM.US,D,20210125,000000,12.2583,12.2759,12.2193,12.2759,74057.116020174,0
+EIM.US,D,20210126,000000,12.2759,12.2982,12.2495,12.268,120254.5866993,0
+EIM.US,D,20210127,000000,12.2943,12.3021,12.2486,12.2943,98950.695937336,0
+EIM.US,D,20210128,000000,12.3138,12.3332,12.2943,12.3138,92413.434318975,0
+EIM.US,D,20210129,000000,12.3332,12.341,12.2486,12.3138,104630.08965513,0
+EIM.US,D,20210201,000000,12.3138,12.3595,12.2943,12.3234,68594.500897617,0
+EIM.US,D,20210202,000000,12.3039,12.3692,12.3039,12.3508,285268.30268753,0
+EIM.US,D,20210203,000000,12.3692,12.3829,12.2943,12.3692,109788.59831233,0
+EIM.US,D,20210204,000000,12.379,12.3955,12.343,12.3595,89611.750768248,0
+EIM.US,D,20210205,000000,12.3859,12.4256,12.3595,12.414,170095.1706424,0
+EIM.US,D,20210208,000000,12.414,12.4772,12.4053,12.4676,82187.854421513,0
+EIM.US,D,20210209,000000,12.4871,12.4871,12.449,12.4871,153056.98948903,0
+EIM.US,D,20210210,000000,12.5327,12.5327,12.5054,12.5231,118754.60210669,0
+EIM.US,D,20210211,000000,12.5989,12.5989,12.4967,12.5426,128756.21170197,0
+EIM.US,D,20210212,000000,12.5522,12.5619,12.5054,12.5054,122509.70052175,0
+EIM.US,D,20210216,000000,12.5054,12.5813,12.4306,12.4676,121598.40851241,0
+EIM.US,D,20210217,000000,12.4772,12.4996,12.414,12.4579,111165.29650008,0
+EIM.US,D,20210218,000000,12.4579,12.4772,12.3692,12.4053,147193.69355063,0
+EIM.US,D,20210219,000000,12.3859,12.414,12.341,12.341,162920.92926553,0
+EIM.US,D,20210222,000000,12.341,12.341,12.0831,12.12,168066.08189554,0
+EIM.US,D,20210223,000000,12.0919,12.12,11.9985,12.0733,140479.72141862,0
+EIM.US,D,20210224,000000,12.0352,12.2378,12.0315,12.1999,211953.98725671,0
+EIM.US,D,20210225,000000,12.1104,12.2039,12.0179,12.0636,148592.99424594,0
+EIM.US,D,20210226,000000,12.1463,12.1639,12.054,12.1377,449138.53727058,0
+EIM.US,D,20210301,000000,12.1639,12.267,12.0733,12.1016,265585.62814965,0
+EIM.US,D,20210302,000000,12.12,12.1463,12.0733,12.1463,270870.50537185,0
+EIM.US,D,20210303,000000,12.1463,12.1746,12.0636,12.1104,226196.64917962,0
+EIM.US,D,20210304,000000,12.1104,12.1377,12.0277,12.0831,205490.69748128,0
+EIM.US,D,20210305,000000,12.0733,12.0919,12.0081,12.0179,80982.729813882,0
+EIM.US,D,20210308,000000,12.0442,12.0636,11.9789,12.0179,288527.17332299,0
+EIM.US,D,20210309,000000,12.054,12.0831,12.0052,12.0081,149470.38249395,0
+EIM.US,D,20210310,000000,12.0277,12.1377,12.0277,12.0831,185422.75292816,0
+EIM.US,D,20210311,000000,12.1377,12.1444,12.0733,12.0831,114265.94958261,0
+EIM.US,D,20210312,000000,12.0352,12.0442,12.0081,12.0352,188718.60948509,0
+EIM.US,D,20210315,000000,12.0081,12.1289,12.0081,12.0831,199163.0227512,0
+EIM.US,D,20210316,000000,12.1104,12.1289,12.0733,12.0919,60140.13568349,0
+EIM.US,D,20210317,000000,12.1104,12.1104,12.0636,12.0733,209370.10968793,0
+EIM.US,D,20210318,000000,12.0733,12.0831,11.9985,12.0277,330110.65029978,0
+EIM.US,D,20210319,000000,12.0442,12.0442,11.9594,12.0352,136486.26928745,0
+EIM.US,D,20210322,000000,12.0352,12.0733,12.0335,12.0685,134959.57264045,0
+EIM.US,D,20210323,000000,12.0636,12.1104,12.0597,12.1104,78154.334208769,0
+EIM.US,D,20210324,000000,12.1104,12.1289,12.1016,12.1289,78916.655145563,0
+EIM.US,D,20210325,000000,12.1016,12.12,12.0733,12.12,197096.94808288,0
+EIM.US,D,20210326,000000,12.1377,12.1824,12.1289,12.1726,164656.1854141,0
+EIM.US,D,20210329,000000,12.1726,12.2009,12.1639,12.1921,96620.582885248,0
+EIM.US,D,20210330,000000,12.2095,12.2486,12.2095,12.2388,115314.91141075,0
+EIM.US,D,20210331,000000,12.2846,12.3332,12.2486,12.3234,209014.63388723,0
+EIM.US,D,20210401,000000,12.3605,12.3702,12.342,12.3516,134031.8424438,0
+EIM.US,D,20210405,000000,12.3702,12.38,12.2846,12.3039,83324.144119754,0
+EIM.US,D,20210406,000000,12.3039,12.3516,12.3039,12.3332,85709.736054036,0
+EIM.US,D,20210407,000000,12.3516,12.4149,12.342,12.4149,101785.25586269,0
+EIM.US,D,20210408,000000,12.4422,12.4598,12.3868,12.4509,123674.75704781,0
+EIM.US,D,20210409,000000,12.4149,12.4694,12.4063,12.4063,124061.05444974,0
+EIM.US,D,20210412,000000,12.38,12.4509,12.3702,12.4228,157399.75310066,0
+EIM.US,D,20210413,000000,12.4228,12.4228,12.4063,12.4063,95488.402733835,0
+EIM.US,D,20210414,000000,12.4326,12.4509,12.4228,12.4228,162232.58017166,0
+EIM.US,D,20210415,000000,12.4598,12.4694,12.4326,12.4598,146987.18882247,0
+EIM.US,D,20210416,000000,12.4694,12.4792,12.4422,12.4743,94575.055951072,0
+EIM.US,D,20210419,000000,12.4986,12.5074,12.4509,12.489,118891.24453875,0
+EIM.US,D,20210420,000000,12.4792,12.5074,12.4598,12.489,144220.4364198,0
+EIM.US,D,20210421,000000,12.489,12.5074,12.4422,12.4559,175086.21526632,0
+EIM.US,D,20210422,000000,12.4598,12.5074,12.4598,12.5074,110148.18365986,0
+EIM.US,D,20210423,000000,12.5163,12.5736,12.5074,12.5446,144967.34655598,0
+EIM.US,D,20210426,000000,12.5446,12.6029,12.5446,12.5932,85720.009921108,0
+EIM.US,D,20210427,000000,12.5639,12.5736,12.5249,12.5249,102762.30062131,0
+EIM.US,D,20210428,000000,12.5074,12.5446,12.5074,12.5249,136318.80525418,0
+EIM.US,D,20210429,000000,12.5249,12.5541,12.4598,12.4694,177096.81105244,0
+EIM.US,D,20210430,000000,12.5074,12.5249,12.4792,12.5163,307734.16781542,0
+EIM.US,D,20210503,000000,12.5163,12.5541,12.5074,12.5446,102636.95944301,0
+EIM.US,D,20210504,000000,12.5639,12.5795,12.559,12.5639,114216.63502067,0
+EIM.US,D,20210505,000000,12.5163,12.6115,12.5163,12.5932,86123.772897065,0
+EIM.US,D,20210506,000000,12.6213,12.6398,12.596,12.6213,108746.82819115,0
+EIM.US,D,20210507,000000,12.6476,12.6661,12.6398,12.6398,142744.08172145,0
+EIM.US,D,20210510,000000,12.6661,12.7002,12.5833,12.6661,160762.38979355,0
+EIM.US,D,20210511,000000,12.6661,12.6837,12.6302,12.6302,127413.41727555,0
+EIM.US,D,20210512,000000,12.6476,12.6661,12.5074,12.5347,170944.81944932,0
+EIM.US,D,20210513,000000,12.5541,12.5541,12.4986,12.4986,96545.583655618,0
+EIM.US,D,20210514,000000,12.5446,12.5736,12.5074,12.5446,87100.81765568,0
+EIM.US,D,20210517,000000,12.5446,12.5639,12.4986,12.5074,84676.185026522,0
+EIM.US,D,20210518,000000,12.489,12.5347,12.4509,12.4598,133126.7147547,0
+EIM.US,D,20210519,000000,12.4986,12.5347,12.4422,12.5347,149052.23610408,0
+EIM.US,D,20210520,000000,12.5163,12.6203,12.5163,12.5833,84877.552821146,0
+EIM.US,D,20210521,000000,12.6029,12.6115,12.5932,12.6029,111179.67991396,0
+EIM.US,D,20210524,000000,12.6029,12.6575,12.6029,12.6115,148948.47004666,0
+EIM.US,D,20210525,000000,12.6115,12.6476,12.6115,12.6476,142194.42983305,0
+EIM.US,D,20210526,000000,12.6768,12.6943,12.6575,12.6671,114162.18352519,0
+EIM.US,D,20210527,000000,12.6943,12.6992,12.6847,12.6943,77447.492154165,0
+EIM.US,D,20210528,000000,12.7314,12.7401,12.6768,12.7216,160526.09085089,0
+EIM.US,D,20210601,000000,12.7216,12.7401,12.6671,12.6943,111741.66044286,0
+EIM.US,D,20210602,000000,12.7401,12.7401,12.6768,12.6847,119773.76972029,0
+EIM.US,D,20210603,000000,12.7489,12.7673,12.6768,12.6943,124638.44577923,0
+EIM.US,D,20210604,000000,12.7216,12.7401,12.6671,12.7128,95485.320573713,0
+EIM.US,D,20210607,000000,12.7314,12.7401,12.6768,12.6943,134385.26347109,0
+EIM.US,D,20210608,000000,12.7041,12.7401,12.6671,12.6671,105684.18841679,0
+EIM.US,D,20210609,000000,12.6943,12.7216,12.6302,12.6525,216839.2110498,0
+EIM.US,D,20210610,000000,12.6943,12.6992,12.6671,12.6943,104714.33536512,0
+EIM.US,D,20210611,000000,12.7128,12.7489,12.6943,12.7314,74680.739751486,0
+EIM.US,D,20210614,000000,12.7489,12.7575,12.7314,12.7575,125979.1854322,0
+EIM.US,D,20210615,000000,12.7489,12.7868,12.7469,12.7575,128015.46588602,0
+EIM.US,D,20210616,000000,12.7868,12.7868,12.6671,12.6847,146385.14021201,0
+EIM.US,D,20210617,000000,12.7041,12.7772,12.7041,12.7673,155549.42964087,0
+EIM.US,D,20210618,000000,12.7401,12.7966,12.7342,12.7868,177687.55840912,0
+EIM.US,D,20210621,000000,12.7575,12.8063,12.7575,12.7673,115075.53030795,0
+EIM.US,D,20210622,000000,12.7966,12.8257,12.7489,12.7489,129864.76195911,0
+EIM.US,D,20210623,000000,12.7772,12.8159,12.7673,12.8063,126022.3356739,0
+EIM.US,D,20210624,000000,12.7772,12.8159,12.6768,12.6847,319222.40597612,0
+EIM.US,D,20210625,000000,12.7314,12.7673,12.6953,12.7489,146610.13790091,0
+EIM.US,D,20210628,000000,12.7673,12.7966,12.7314,12.7868,64670.911062552,0
+EIM.US,D,20210629,000000,12.8063,12.8257,12.7575,12.8159,99825.002025224,0
+EIM.US,D,20210630,000000,12.855,12.892,12.7966,12.8159,144671.45918428,0
+EIM.US,D,20210701,000000,12.7868,12.8452,12.7868,12.8452,127008.62691289,0
+EIM.US,D,20210702,000000,12.8647,12.8822,12.8452,12.8822,77317.014042343,0
+EIM.US,D,20210706,000000,12.8822,12.9017,12.855,12.8734,65325.356395082,0
+EIM.US,D,20210707,000000,12.9017,12.9017,12.8257,12.8647,116347.43505156,0
+EIM.US,D,20210708,000000,12.8734,12.9017,12.855,12.9017,120339.85979601,0
+EIM.US,D,20210709,000000,12.9017,12.9474,12.855,12.855,137563.99794339,0
+EIM.US,D,20210712,000000,12.9104,12.9299,12.8734,12.9201,171678.37355829,0
+EIM.US,D,20210713,000000,12.9201,12.9474,12.9056,12.9104,94421.97533169,0
+EIM.US,D,20210714,000000,12.9385,12.9474,12.8822,12.8822,116855.99147165,0
+EIM.US,D,20210715,000000,12.9201,12.9201,12.8647,12.8822,78958.778000562,0
+EIM.US,D,20210716,000000,12.9017,12.9017,12.855,12.8822,82123.129058954,0
+EIM.US,D,20210719,000000,12.8822,12.9104,12.7868,12.7868,113960.81573055,0
+EIM.US,D,20210720,000000,12.8159,12.8452,12.7868,12.8355,89413.465133745,0
+EIM.US,D,20210721,000000,12.8822,12.8928,12.8452,12.8452,61613.408221714,0
+EIM.US,D,20210722,000000,12.9201,13.002,12.7772,12.8063,82004.979587618,0
+EIM.US,D,20210723,000000,12.8647,12.8822,12.7868,12.8822,64276.394566959,0
+EIM.US,D,20210726,000000,12.8822,12.9882,12.8248,12.9572,87939.165208812,0
+EIM.US,D,20210727,000000,12.9844,12.9931,12.9385,12.9658,106659.17840198,0
+EIM.US,D,20210728,000000,12.9658,13.0214,12.9385,12.9931,167522.59432739,0
+EIM.US,D,20210729,000000,12.9931,13.0506,12.9931,13.0409,121838.81700191,0
+EIM.US,D,20210730,000000,13.0701,13.0993,13.0311,13.0311,172961.57955568,0
+EIM.US,D,20210802,000000,13.1742,13.1742,13.0701,13.0896,78034.129964017,0
+EIM.US,D,20210803,000000,13.1266,13.1382,13.0797,13.0993,122447.02993262,0
+EIM.US,D,20210804,000000,13.1089,13.1266,13.0117,13.0214,100147.60145131,0
+EIM.US,D,20210805,000000,13.0506,13.0993,13.0117,13.0214,105262.95986681,0
+EIM.US,D,20210806,000000,12.9747,13.0409,12.9299,13.0117,79695.414269674,0
+EIM.US,D,20210809,000000,13.0409,13.0896,13.035,13.0701,126247.33336281,0
+EIM.US,D,20210810,000000,13.0797,13.0797,13.0311,13.0409,93017.537702849,0
+EIM.US,D,20210811,000000,13.0603,13.0797,12.9931,12.9931,103972.56216248,0
+EIM.US,D,20210812,000000,13.0214,13.0311,12.9299,12.9658,164795.91000631,0
+EIM.US,D,20210813,000000,12.9299,12.9747,12.9299,12.9658,117936.80228769,0
+EIM.US,D,20210816,000000,12.9747,13.002,12.9385,12.9385,129080.86590146,0
+EIM.US,D,20210817,000000,12.9299,12.9844,12.9299,12.9747,112685.82882683,0
+EIM.US,D,20210818,000000,12.9931,13.0214,12.9572,12.9572,230509.61857673,0
+EIM.US,D,20210819,000000,12.9299,13.0701,12.9299,13.0311,254026.50030615,0
+EIM.US,D,20210820,000000,13.0214,13.0506,13.0214,13.0311,100431.16018251,0
+EIM.US,D,20210823,000000,13.0701,13.0701,13.0409,13.0409,214040.60965918,0
+EIM.US,D,20210824,000000,13.0603,13.0701,13.0409,13.0506,137777.69437851,0
+EIM.US,D,20210825,000000,13.0506,13.0701,13.0311,13.0506,115340.59607842,0
+EIM.US,D,20210826,000000,13.0506,13.0506,13.0214,13.0409,92329.188608978,0
+EIM.US,D,20210827,000000,13.0506,13.0701,13.0409,13.0701,119681.30491665,0
+EIM.US,D,20210830,000000,13.0701,13.0797,13.0506,13.0701,90103.86900103,0
+EIM.US,D,20210831,000000,13.0797,13.104,13.0409,13.0409,237037.63371472,0
+EIM.US,D,20210901,000000,13.0603,13.0896,13.0409,13.0701,183249.83004229,0
+EIM.US,D,20210902,000000,13.0506,13.0711,13.0311,13.0603,101446.2182493,0
+EIM.US,D,20210903,000000,13.0603,13.0603,12.9931,13.0506,163472.63592733,0
+EIM.US,D,20210907,000000,13.0603,13.0993,13.0311,13.0311,260012.0552627,0
+EIM.US,D,20210908,000000,13.0603,13.0797,13.0409,13.0506,119736.78379883,0
+EIM.US,D,20210909,000000,13.0701,13.0896,13.0603,13.0701,105459.1907279,0
+EIM.US,D,20210910,000000,13.0896,13.0896,13.0506,13.0797,116861.12840518,0
+EIM.US,D,20210913,000000,13.0896,13.1188,13.0701,13.0993,142315.6614645,0
+EIM.US,D,20210914,000000,13.0993,13.1188,13.0896,13.0993,139732.81128243,0
+EIM.US,D,20210915,000000,13.1266,13.1655,13.0993,13.146,181720.05123516,0
+EIM.US,D,20210916,000000,13.1752,13.1752,13.0701,13.0701,89797.707762264,0
+EIM.US,D,20210917,000000,13.0896,13.0993,13.0409,13.0896,92210.011750935,0
+EIM.US,D,20210920,000000,13.0797,13.0896,13.0311,13.0701,77279.000734175,0
+EIM.US,D,20210921,000000,13.0603,13.1266,13.0409,13.0701,149200.17978994,0
+EIM.US,D,20210922,000000,13.0896,13.0896,13.0214,13.0701,72489.32390488,0
+EIM.US,D,20210923,000000,13.1089,13.1089,12.8802,12.9747,156161.75211839,0
+EIM.US,D,20210924,000000,13.0117,13.0117,12.9289,12.9658,79776.577819548,0
+EIM.US,D,20210927,000000,12.9658,12.9698,12.89,12.9191,109957.08973233,0
+EIM.US,D,20210928,000000,12.89,12.89,12.7381,12.7566,167595.53878362,0
+EIM.US,D,20210929,000000,12.8044,12.8714,12.7752,12.8044,121660.05171485,0
+EIM.US,D,20210930,000000,12.8335,12.8335,12.6729,12.6729,157875.43314613,0
+EIM.US,D,20211001,000000,12.7294,12.7654,12.6155,12.6535,124694.95204812,0
+EIM.US,D,20211004,000000,12.6818,12.6818,12.5104,12.5287,159473.01947592,0
+EIM.US,D,20211005,000000,12.5104,12.5484,12.4539,12.5287,197421.60228237,0
+EIM.US,D,20211006,000000,12.5484,12.558,12.493,12.5287,110563.24788962,0
+EIM.US,D,20211007,000000,12.5193,12.597,12.4637,12.4733,112608.77482379,0
+EIM.US,D,20211008,000000,12.4637,12.5193,12.4073,12.5104,178571.11097737,0
+EIM.US,D,20211011,000000,12.5287,12.6067,12.49,12.558,104834.53960987,0
+EIM.US,D,20211012,000000,12.5484,12.6914,12.5484,12.6535,116488.18703045,0
+EIM.US,D,20211013,000000,12.6729,12.7654,12.6436,12.7469,109752.63977758,0
+EIM.US,D,20211014,000000,12.8044,12.8628,12.7654,12.7946,147476.22489514,0
+EIM.US,D,20211015,000000,12.8141,12.8335,12.6535,12.7196,63165.7895364,0
+EIM.US,D,20211018,000000,12.7381,12.7381,12.6729,12.6914,55731.619322591,0
+EIM.US,D,20211019,000000,12.7196,12.7566,12.6729,12.7294,121838.81700191,0
+EIM.US,D,20211020,000000,12.7381,12.7469,12.6953,12.7381,99668.839245719,0
+EIM.US,D,20211021,000000,12.7469,12.7566,12.6058,12.6818,137045.16765621,0
+EIM.US,D,20211022,000000,12.6914,12.7196,12.596,12.596,127189.44697337,0
+EIM.US,D,20211025,000000,12.5669,12.6436,12.5376,12.557,101057.86607395,0
+EIM.US,D,20211026,000000,12.557,12.596,12.4628,12.4821,209275.59011087,0
+EIM.US,D,20211027,000000,12.5376,12.5474,12.4063,12.4529,157011.40092532,0
+EIM.US,D,20211028,000000,12.4724,12.5016,12.4063,12.5016,99581.511375601,0
+EIM.US,D,20211029,000000,12.5376,12.6535,12.5054,12.6535,116484.07748361,0
+EIM.US,D,20211101,000000,12.6436,12.7772,12.5942,12.7196,349468.67063815,0
+EIM.US,D,20211102,000000,12.7381,12.7499,12.7108,12.7196,111643.03131896,0
+EIM.US,D,20211103,000000,12.7469,12.7605,12.6436,12.7294,65166.111455455,0
+EIM.US,D,20211104,000000,12.7381,12.7752,12.7246,12.7381,148167.65614913,0
+EIM.US,D,20211105,000000,12.7566,12.7848,12.7196,12.7848,254726.15065381,0
+EIM.US,D,20211108,000000,12.8141,12.8335,12.7099,12.7469,186595.00116117,0
+EIM.US,D,20211109,000000,12.7752,12.8141,12.7654,12.8141,74954.024615622,0
+EIM.US,D,20211110,000000,12.8044,12.8861,12.7848,12.8628,216542.29629139,0
+EIM.US,D,20211111,000000,12.891,12.891,12.8724,12.891,73755.064328237,0
+EIM.US,D,20211112,000000,12.9201,12.9299,12.8812,12.9104,160821.97822257,0
+EIM.US,D,20211115,000000,12.9299,12.9299,12.7848,12.8141,136521.20043552,0
+EIM.US,D,20211116,000000,12.8141,12.8812,12.8141,12.8432,90263.113940659,0
+EIM.US,D,20211117,000000,12.853,12.8704,12.7752,12.8628,123427.15685135,0
+EIM.US,D,20211118,000000,12.8432,12.9007,12.7196,12.8044,200183.21775152,0
+EIM.US,D,20211119,000000,12.853,12.8628,12.7946,12.8335,101619.84660283,0
+EIM.US,D,20211122,000000,12.8724,12.8764,12.8141,12.8724,122608.32964564,0
+EIM.US,D,20211123,000000,12.8812,12.8812,12.7469,12.7469,106932.46326613,0
+EIM.US,D,20211124,000000,12.8044,12.8141,12.7509,12.7946,91868.919364121,0
+EIM.US,D,20211126,000000,12.7946,12.7946,12.7099,12.7654,56300.79155842,0
+EIM.US,D,20211129,000000,12.8238,12.8238,12.7702,12.8141,45806.036343651,0
+EIM.US,D,20211130,000000,12.9007,12.9104,12.8141,12.853,131189.06342479,0
+EIM.US,D,20211201,000000,12.9007,12.9007,12.7946,12.8335,113200.54956717,0
+EIM.US,D,20211202,000000,12.853,12.8628,12.7848,12.8044,119570.34715226,0
+EIM.US,D,20211203,000000,12.8335,12.8628,12.7196,12.7654,67384.239356452,0
+EIM.US,D,20211206,000000,12.8044,12.8044,12.7294,12.7566,106487.60482188,0
+EIM.US,D,20211207,000000,12.8044,12.9201,12.7294,12.7654,196384.96909475,0
+EIM.US,D,20211208,000000,12.8044,12.8628,12.7605,12.853,54829.573793608,0
+EIM.US,D,20211209,000000,12.853,12.9007,12.7099,12.7654,138697.20548151,0
+EIM.US,D,20211210,000000,12.8238,12.8724,12.7566,12.8432,89665.174877028,0
+EIM.US,D,20211213,000000,12.853,12.9678,12.853,12.9007,136299.28490673,0
+EIM.US,D,20211214,000000,12.9201,12.9435,12.8287,12.8812,103581.12782701,0
+EIM.US,D,20211215,000000,12.9007,12.9007,12.7752,12.8238,110782.08125827,0
+EIM.US,D,20211216,000000,12.8628,12.9104,12.8325,12.9104,145032.07191854,0
+EIM.US,D,20211217,000000,12.9299,12.9678,12.8812,12.9201,123362.43148878,0
+EIM.US,D,20211220,000000,12.9201,12.9717,12.7469,12.8432,169156.13919195,0
+EIM.US,D,20211221,000000,12.8812,12.9221,12.7752,12.8044,128293.88768368,0
+EIM.US,D,20211222,000000,12.8335,13.0826,12.7956,12.9863,150416.60565134,0
+EIM.US,D,20211223,000000,12.9863,12.9961,12.9395,12.9494,97919.199683238,0
+EIM.US,D,20211227,000000,12.9688,13.0145,12.891,12.891,89135.043336075,0
+EIM.US,D,20211228,000000,12.9592,12.9777,12.8812,12.891,113390.61610802,0
+EIM.US,D,20211229,000000,12.9299,12.9688,12.9104,12.9395,81319.712653868,0
+EIM.US,D,20211230,000000,12.9299,12.9961,12.8812,12.9777,84384.407201656,0
+EIM.US,D,20211231,000000,13.0925,13.102,12.9777,13.0049,146412.8796531,0
+EIM.US,D,20220103,000000,13.0049,13.0049,12.9767,13.0049,100018.15072619,0
+EIM.US,D,20220104,000000,13.0049,13.0049,12.9007,12.9395,110604.3433579,0
+EIM.US,D,20220105,000000,12.9688,12.9826,12.853,12.9007,126373.70192779,0
+EIM.US,D,20220106,000000,12.9007,12.9104,12.8141,12.8812,82875.176128677,0
+EIM.US,D,20220107,000000,12.8628,12.8812,12.7566,12.8335,117664.54481026,0
+EIM.US,D,20220110,000000,12.8335,12.8335,12.7752,12.8044,152473.43383929,0
+EIM.US,D,20220111,000000,12.8238,12.8316,12.6515,12.6904,164812.34819362,0
+EIM.US,D,20220112,000000,12.6709,12.7381,12.6233,12.6612,97071.605649738,0
+EIM.US,D,20220113,000000,12.6904,12.6904,12.5649,12.5942,142738.9447879,0
+EIM.US,D,20220114,000000,12.5649,12.6135,12.4218,12.4422,182294.36040453,0
+EIM.US,D,20220118,000000,12.3925,12.4023,12.0305,12.086,429398.3290771,0
+EIM.US,D,20220119,000000,12.0569,12.158,11.9818,12.0109,356984.00440183,0
+EIM.US,D,20220120,000000,12.0471,12.1726,11.9137,11.9235,201623.61391512,0
+EIM.US,D,20220121,000000,11.9623,12.0869,11.9137,11.9235,223128.87247169,0
+EIM.US,D,20220124,000000,11.7512,11.939,11.7512,11.8369,291233.30990995,0
+EIM.US,D,20220125,000000,11.8563,12.1377,11.8563,12.1162,324630.56960318,0
+EIM.US,D,20220126,000000,12.1065,12.232,12.0305,12.0305,153454.58814474,0
+EIM.US,D,20220127,000000,12.0109,12.0966,11.9137,11.9332,162263.40177287,0
+EIM.US,D,20220128,000000,11.9332,11.9916,11.8856,11.9623,94064.444757558,0
+EIM.US,D,20220131,000000,11.9818,12.0773,11.943,12.0382,98705.150514298,0
+EIM.US,D,20220201,000000,12.0109,12.2029,12.0109,12.1444,116569.35058032,0
+EIM.US,D,20220202,000000,12.1162,12.2125,12.0675,12.0675,55334.020666878,0
+EIM.US,D,20220203,000000,11.943,12.0277,11.9137,11.9137,127095.95478302,0
+EIM.US,D,20220204,000000,11.904,12.0109,11.7989,11.8076,109329.35645418,0
+EIM.US,D,20220207,000000,11.8856,11.9723,11.8465,11.9526,80592.322865122,0
+EIM.US,D,20220208,000000,11.904,11.9818,11.8465,11.8856,147265.61062015,0
+EIM.US,D,20220209,000000,11.9526,11.9623,11.8856,11.9137,95569.56628371,0
+EIM.US,D,20220210,000000,11.8856,11.943,11.7707,11.8174,343475.92397465,0
+EIM.US,D,20220211,000000,11.866,11.8777,11.5585,11.6061,224539.47442078,0
+EIM.US,D,20220214,000000,11.6159,11.6159,11.5107,11.5205,211959.12419025,0
+EIM.US,D,20220215,000000,11.5205,11.5963,11.4619,11.5585,168348.61324004,0
+EIM.US,D,20220216,000000,11.5303,11.7219,11.5011,11.6831,201441.76646794,0
+EIM.US,D,20220217,000000,11.7123,11.9049,11.6918,11.828,277901.9399964,0
+EIM.US,D,20220218,000000,11.828,11.9536,11.8184,11.8573,236148.94421295,0
+EIM.US,D,20220222,000000,11.8573,11.8573,11.6256,11.6539,99516.786013042,0
+EIM.US,D,20220223,000000,11.6927,11.6927,11.5195,11.5575,141887.24120757,0
+EIM.US,D,20220224,000000,11.4807,11.7512,11.4319,11.7415,336158.87584547,0
+EIM.US,D,20220225,000000,11.7803,11.8086,11.7316,11.8086,176101.27333309,0
+EIM.US,D,20220228,000000,11.8184,11.8767,11.7803,11.8475,112083.78021638,0
+EIM.US,D,20220301,000000,11.828,11.9263,11.7989,11.8086,238760.56122282,0
+EIM.US,D,20220302,000000,11.8378,11.9147,11.7464,11.7803,115045.73609344,0
+EIM.US,D,20220303,000000,11.7803,11.8378,11.7609,11.8184,72539.665853535,0
+EIM.US,D,20220304,000000,11.7901,11.8086,11.7123,11.7415,81216.973983141,0
+EIM.US,D,20220307,000000,11.7123,11.7249,11.5486,11.5486,115049.84564026,0
+EIM.US,D,20220308,000000,11.5672,11.645,11.4864,11.5868,1199829.4565389,0
+EIM.US,D,20220309,000000,11.5769,11.7609,11.4902,11.5769,214560.46733306,0
+EIM.US,D,20220310,000000,11.5001,11.5486,11.3452,11.3452,264190.43700117,0
+EIM.US,D,20220311,000000,11.3745,11.4416,11.2684,11.317,120525.81679001,0
+EIM.US,D,20220314,000000,11.2878,11.3044,11.0368,11.0941,289371.68519637,0
+EIM.US,D,20220315,000000,11.1234,11.2099,11.0368,11.0368,148488.20080179,0
+EIM.US,D,20220316,000000,11.0661,11.1282,10.9978,11.027,214885.12153257,0
+EIM.US,D,20220317,000000,11.0076,11.138,11.0076,11.1138,170699.27402628,0
+EIM.US,D,20220318,000000,11.1138,11.1807,11.0661,11.0661,345889.25535002,0
+EIM.US,D,20220321,000000,11.0563,11.0941,11.0076,11.0756,284149.47856331,0
+EIM.US,D,20220322,000000,11.0368,11.0661,10.9929,11.0368,164713.71906971,0
+EIM.US,D,20220323,000000,11.0417,11.0796,11.0319,11.0319,118933.36739374,0
+EIM.US,D,20220324,000000,11.0125,11.0408,10.915,10.915,194277.79895813,0
+EIM.US,D,20220325,000000,10.9541,10.9734,10.886,10.9734,347426.22586411,0
+EIM.US,D,20220328,000000,10.9054,10.9734,10.886,10.886,276675.24026792,0
+EIM.US,D,20220329,000000,10.8567,10.9929,10.8567,10.915,369200.65973798,0
+EIM.US,D,20220330,000000,10.915,11.0601,10.8831,10.9833,324194.95763929,0
+EIM.US,D,20220331,000000,11.0707,11.206,11.0182,11.1477,308883.81354085,0
+EIM.US,D,20220401,000000,11.1477,11.613,11.0989,11.2158,331216.11839678,0
+EIM.US,D,20220404,000000,11.206,11.2352,11.0688,11.0796,119002.20230313,0
+EIM.US,D,20220405,000000,11.0513,11.1769,11.0026,11.1088,379235.1457079,0
+EIM.US,D,20220406,000000,11.0707,11.1866,11.0172,11.0989,253635.06597069,0
+EIM.US,D,20220407,000000,11.0796,11.1477,10.9833,10.9833,155962.43909719,0
+EIM.US,D,20220408,000000,10.9833,11.0319,10.8663,10.8955,181621.42211127,0
+EIM.US,D,20220411,000000,10.8663,10.8955,10.702,10.702,219753.90713832,0
+EIM.US,D,20220412,000000,10.7505,10.8382,10.6629,10.7117,262857.91644185,0
+EIM.US,D,20220413,000000,10.6728,10.7505,10.6143,10.6436,391275.0905304,0
+EIM.US,D,20220414,000000,10.6436,10.6629,10.6006,10.6337,222080.93803028,0
+EIM.US,D,20220418,000000,10.6337,10.6436,10.5861,10.6044,184440.57123603,0
+EIM.US,D,20220419,000000,10.6044,10.6337,10.5181,10.5275,281408.41082832,0
+EIM.US,D,20220420,000000,10.5275,10.8382,10.5275,10.7214,254455.9479498,0
+EIM.US,D,20220421,000000,10.6971,10.7502,10.59,10.5998,199533.90935253,0
+EIM.US,D,20220422,000000,10.6386,10.6485,10.5022,10.5121,273137.94783479,0
+EIM.US,D,20220425,000000,10.4928,10.5509,10.4441,10.4635,545105.70221001,0
+EIM.US,D,20220426,000000,10.4342,10.5219,10.4342,10.4635,265535.286201,0
+EIM.US,D,20220427,000000,10.5022,10.5121,10.4441,10.4635,273146.16692845,0
+EIM.US,D,20220428,000000,10.4732,10.8334,10.4441,10.7748,520370.33984576,0
+EIM.US,D,20220429,000000,10.7653,10.7707,10.4535,10.4732,254204.23820651,0
+EIM.US,D,20220502,000000,10.4928,10.5801,10.4498,10.4635,205429.05427885,0
+EIM.US,D,20220503,000000,10.4635,10.6094,10.4342,10.4635,266809.245718,0
+EIM.US,D,20220504,000000,10.4342,10.5022,10.3371,10.4732,256022.71267838,0
+EIM.US,D,20220505,000000,10.4441,10.4732,10.3662,10.3855,186291.92208252,0
+EIM.US,D,20220506,000000,10.3953,10.5754,10.3662,10.5315,374284.16916556,0
+EIM.US,D,20220509,000000,10.5121,10.5998,10.3953,10.5801,223360.03448084,0
+EIM.US,D,20220510,000000,10.6579,10.6872,10.4928,10.6679,211058.10604799,0
+EIM.US,D,20220511,000000,10.6289,10.8041,10.5618,10.6094,269596.54585482,0
+EIM.US,D,20220512,000000,10.6094,10.8041,10.5315,10.6679,246871.77927672,0
+EIM.US,D,20220513,000000,10.7653,10.7653,10.4635,10.5121,192255.90191823,0
+EIM.US,D,20220516,000000,10.4342,10.5266,10.4342,10.5219,3281.4731430218,0
+EIM.US,D,20220517,000000,10.4828,10.4828,10.2883,10.3173,188397.03744572,0
+EIM.US,D,20220518,000000,10.3173,10.337,10.2201,10.3272,264113.38299814,0
+EIM.US,D,20220519,000000,10.2688,10.298,10.2397,10.2785,432350.01108707,0
+EIM.US,D,20220520,000000,10.2493,10.3563,10.2395,10.259,362113.74623125,0
+EIM.US,D,20220523,000000,10.303,10.3421,10.2248,10.2639,287498.89812356,0
+EIM.US,D,20220524,000000,10.303,10.43,10.2541,10.3519,293116.19294307,0
+EIM.US,D,20220525,000000,10.3323,10.5865,10.3323,10.5377,370702.58407402,0
+EIM.US,D,20220526,000000,10.5475,10.8309,10.5377,10.7918,189889.32150692,0
+EIM.US,D,20220527,000000,10.8798,10.9481,10.8015,10.9287,197672.3080279,0
+EIM.US,D,20220531,000000,10.9384,10.9384,10.7721,10.8894,134058.05542265,0
+EIM.US,D,20220601,000000,10.9775,11.0189,10.8602,10.8894,123333.94294902,0
+EIM.US,D,20220602,000000,10.8309,10.9481,10.8211,10.8993,263092.156218,0
+EIM.US,D,20220603,000000,10.8504,10.8733,10.8015,10.8211,197927.03511041,0
+EIM.US,D,20220606,000000,10.7721,10.8309,10.7527,10.7527,106405.33346567,0
+EIM.US,D,20220607,000000,10.7821,10.8504,10.7428,10.8406,105375.172132,0
+EIM.US,D,20220608,000000,10.8015,10.8504,10.7721,10.8504,187572.22575639,0
+EIM.US,D,20220609,000000,10.8113,10.8309,10.6159,10.6353,108420.64411847,0
+EIM.US,D,20220610,000000,10.5083,10.6159,10.4594,10.5083,175954.01099315,0
+EIM.US,D,20220613,000000,10.4594,10.4594,10.2248,10.3617,197203.77387615,0
+EIM.US,D,20220614,000000,10.4007,10.4007,10.1272,10.1565,240254.69682073,0
+EIM.US,D,20220615,000000,10.2346,10.2712,10.0586,10.1954,186979.90856453,0
+EIM.US,D,20220616,000000,10.1272,10.1465,9.99016,10.049,161185.97820964,0
+EIM.US,D,20220617,000000,10.0098,10.1416,10.0098,10.049,165779.24969743,0
+EIM.US,D,20220621,000000,10.1272,10.1272,10.0196,10.049,241168.23611664,0
+EIM.US,D,20220622,000000,10.04,10.1185,10.04,10.1086,167643.97121757,0
+EIM.US,D,20220623,000000,10.1675,10.2364,10.148,10.2265,428801.3882079,0
+EIM.US,D,20220624,000000,10.197,10.3247,10.1481,10.3247,412081.92547011,0
+EIM.US,D,20220627,000000,10.3934,10.4031,10.2167,10.2657,259220.44955388,0
+EIM.US,D,20220628,000000,10.3247,10.3541,10.2657,10.2854,151023.34374615,0
+EIM.US,D,20220629,000000,10.4031,10.4719,10.3247,10.4522,259239.80903904,0
+EIM.US,D,20220630,000000,10.4522,10.5701,10.3934,10.5012,159873.68522585,0
+EIM.US,D,20220701,000000,10.521,10.6192,10.521,10.5797,114795.63348706,0
+EIM.US,D,20220705,000000,10.6289,10.6582,10.4916,10.6387,149590.74184418,0
+EIM.US,D,20220706,000000,10.6781,10.8938,10.6486,10.6976,328060.74094822,0
+EIM.US,D,20220707,000000,10.7565,10.7565,10.6337,10.6781,117893.1511129,0
+EIM.US,D,20220708,000000,10.7171,10.7171,10.6092,10.6682,97177.483069657,0
+EIM.US,D,20220711,000000,10.6877,10.8547,10.6877,10.7271,110255.3247565,0
+EIM.US,D,20220712,000000,10.7859,10.8643,10.7651,10.835,69915.252280947,0
+EIM.US,D,20220713,000000,10.7171,10.8547,10.6781,10.7761,139355.68771531,0
+EIM.US,D,20220714,000000,10.7074,10.7761,10.6602,10.6781,108917.4824398,0
+EIM.US,D,20220715,000000,10.6781,10.7957,10.6781,10.7171,56579.623765373,0
+EIM.US,D,20220718,000000,10.6682,10.7565,10.6289,10.6289,97165.256026398,0
+EIM.US,D,20220719,000000,10.6877,10.721,10.6486,10.6781,62115.417601338,0
+EIM.US,D,20220720,000000,10.7271,10.7761,10.6289,10.6682,139692.95032522,0
+EIM.US,D,20220721,000000,10.6297,10.6741,10.5707,10.6002,105891.82363096,0
+EIM.US,D,20220722,000000,10.61,10.7086,10.6096,10.6592,139904.01061897,0
+EIM.US,D,20220725,000000,10.6592,10.6741,10.6002,10.6199,74471.128372448,0
+EIM.US,D,20220726,000000,10.61,10.7676,10.61,10.7382,105024.94782328,0
+EIM.US,D,20220727,000000,10.7086,10.7874,10.6592,10.7086,100458.11613859,0
+EIM.US,D,20220728,000000,10.7086,10.8563,10.7086,10.8366,126605.48607993,0
+EIM.US,D,20220729,000000,10.8859,10.9352,10.8268,10.9153,150472.99294862,0
+EIM.US,D,20220801,000000,10.9253,11.0534,10.9153,10.9646,197192.92962782,0
+EIM.US,D,20220802,000000,10.9449,11.0238,10.9352,10.9845,59714.95317787,0
+EIM.US,D,20220803,000000,11.0534,11.078,10.9942,11.0041,85701.940944013,0
+EIM.US,D,20220804,000000,11.014,11.073,10.9986,11.0238,69006.968568333,0
+EIM.US,D,20220805,000000,11.0238,11.0238,10.8465,10.8957,267318.51311425,0
+EIM.US,D,20220808,000000,10.9153,10.9845,10.8761,10.8957,109271.0151576,0
+EIM.US,D,20220809,000000,10.9253,10.9845,10.8563,10.8661,56798.636789754,0
+EIM.US,D,20220810,000000,10.9153,11.0238,10.9153,10.9449,137304.39827301,0
+EIM.US,D,20220811,000000,10.9449,11.014,10.9153,10.9153,137984.49990198,0
+EIM.US,D,20220812,000000,10.9745,11.0041,10.9352,11.0041,177874.99813384,0
+EIM.US,D,20220815,000000,10.9549,11.0337,10.9542,10.9893,384664.46626958,0
+EIM.US,D,20220816,000000,10.9549,10.9745,10.9253,10.9352,127214.53231483,0
+EIM.US,D,20220817,000000,10.9153,10.9253,10.8465,10.8563,149494.45866454,0
+EIM.US,D,20220818,000000,10.8859,10.8957,10.8366,10.8661,134616.47422298,0
+EIM.US,D,20220819,000000,10.7972,10.7972,10.6889,10.7382,107180.97149483,0
+EIM.US,D,20220822,000000,10.679,10.7086,10.61,10.6396,261814.76530488,0
+EIM.US,D,20220823,000000,10.6505,10.6702,10.5318,10.6505,220449.76209287,0
+EIM.US,D,20220824,000000,10.6802,10.69,10.601,10.6306,106809.47359117,0
+EIM.US,D,20220825,000000,10.6306,10.6603,10.5912,10.6603,144261.14805837,0
+EIM.US,D,20220826,000000,10.6702,10.6702,10.5615,10.5615,28232.349590927,0
+EIM.US,D,20220829,000000,10.5318,10.5665,10.4725,10.4823,112241.76636679,0
+EIM.US,D,20220830,000000,10.5021,10.5713,10.4527,10.4527,153320.6996177,0
+EIM.US,D,20220831,000000,10.5318,10.5604,10.4527,10.4725,182083.9415592,0
+EIM.US,D,20220901,000000,10.4527,10.4725,10.3538,10.3835,399833.73684065,0
+EIM.US,D,20220902,000000,10.4131,10.4626,10.3736,10.3934,94825.46359791,0
+EIM.US,D,20220906,000000,10.3934,10.3934,10.3142,10.334,123413.76386959,0
+EIM.US,D,20220907,000000,10.3439,10.4032,10.3201,10.3637,104742.53270633,0
+EIM.US,D,20220908,000000,10.3439,10.3835,10.2747,10.3242,126685.07197255,0
+EIM.US,D,20220909,000000,10.3142,10.3538,10.2845,10.334,107118.90798979,0
+EIM.US,D,20220912,000000,10.3538,10.3686,10.2945,10.334,144481.59478679,0
+EIM.US,D,20220913,000000,10.2747,10.3192,10.2351,10.2648,138713.57580092,0
+EIM.US,D,20220914,000000,10.2698,10.2845,10.2054,10.2154,116969.23634558,0
+EIM.US,D,20220915,000000,10.2154,10.2154,10.0373,10.067,194611.98980884,0
+EIM.US,D,20220916,000000,9.99783,10.0491,9.98787,10.0373,176879.17407667,0
+EIM.US,D,20220919,000000,9.99783,10.0565,9.99285,10.0274,349823.67741807,0
+EIM.US,D,20220920,000000,9.98787,10.0274,9.93841,9.94835,159104.89817998,0
+EIM.US,D,20220921,000000,9.96814,10.0176,9.93841,9.99783,103449.17781802,0
+EIM.US,D,20220922,000000,9.98886,9.98886,9.87466,9.87963,198447.46921124,0
+EIM.US,D,20220923,000000,9.8697,9.8847,9.75055,9.8002,195929.66266535,0
+EIM.US,D,20220926,000000,9.75055,9.79027,9.65126,9.65126,213737.60480311,0
+EIM.US,D,20220927,000000,9.65126,9.70091,9.59169,9.64133,275009.93778124,0
+EIM.US,D,20220928,000000,9.66118,9.78034,9.62147,9.68105,224783.72568123,0
+EIM.US,D,20220929,000000,9.64133,9.74062,9.57182,9.58175,236677.84380401,0
+EIM.US,D,20220930,000000,9.68105,9.72543,9.58076,9.61154,429636.4947452,0
+EIM.US,D,20221003,000000,9.67112,9.76734,9.66118,9.73069,126354.6108215,0
+EIM.US,D,20221004,000000,9.81013,9.89949,9.76048,9.8002,370750.03524997,0
+EIM.US,D,20221005,000000,9.84985,9.84985,9.69097,9.74062,183645.78808927,0
+EIM.US,D,20221006,000000,9.7704,9.78034,9.70091,9.74062,115084.90872209,0
+EIM.US,D,20221007,000000,9.72077,9.81013,9.70091,9.71083,126264.97690846,0
+EIM.US,D,20221010,000000,9.71083,9.7704,9.67608,9.70091,178489.32028329,0
+EIM.US,D,20221011,000000,9.66118,9.73069,9.66118,9.68105,131317.71108476,0
+EIM.US,D,20221012,000000,9.68105,9.74062,9.67112,9.70091,169432.26657641,0
+EIM.US,D,20221013,000000,9.60161,9.66118,9.57679,9.64133,158022.57443307,0
+EIM.US,D,20221014,000000,9.64133,9.66933,9.58175,9.58175,71010.201575007,0
+EIM.US,D,20221017,000000,9.60161,9.6314,9.60161,9.60161,132827.38788967,0
+EIM.US,D,20221018,000000,9.60161,9.66118,9.60161,9.64133,135109.52774286,0
+EIM.US,D,20221019,000000,9.60161,9.62147,9.547,9.55196,93096.400595543,0
+EIM.US,D,20221020,000000,9.57182,9.65126,9.56189,9.60161,201068.0022642,0
+EIM.US,D,20221021,000000,9.56673,9.58666,9.52876,9.5767,115641.73869615,0
+EIM.US,D,20221024,000000,9.55677,9.63649,9.37739,9.41725,216556.4431154,0
+EIM.US,D,20221025,000000,9.40729,9.4322,9.39732,9.41725,149809.1405832,0
+EIM.US,D,20221026,000000,9.48701,9.55677,9.45711,9.49698,207651.58469531,0
+EIM.US,D,20221027,000000,9.50694,9.52687,9.43728,9.45711,161502.66268928,0
+EIM.US,D,20221028,000000,9.43718,9.50694,9.40729,9.48701,217144.48086998,0
+EIM.US,D,20221031,000000,9.45711,9.47704,9.39732,9.41725,179848.2364594,0
+EIM.US,D,20221101,000000,9.42722,9.47704,9.41725,9.43718,166316.34376221,0
+EIM.US,D,20221102,000000,9.43718,9.45711,9.37739,9.42722,232495.67808776,0
+EIM.US,D,20221103,000000,9.42722,9.45711,9.3475,9.36743,322841.75856286,0
+EIM.US,D,20221104,000000,9.43718,9.59165,9.42722,9.46708,236062.03675634,0
+EIM.US,D,20221107,000000,9.46708,9.51691,9.42722,9.44715,230814.85344795,0
+EIM.US,D,20221108,000000,9.52687,9.5767,9.41725,9.42722,207477.98310565,0
+EIM.US,D,20221109,000000,9.3475,9.45811,9.3475,9.43718,278487.05414248,0
+EIM.US,D,20221110,000000,9.51691,9.75607,9.46708,9.75607,123613.36313713,0
+EIM.US,D,20221111,000000,9.76604,9.79594,9.67635,9.75607,202672.32985189,0
+EIM.US,D,20221114,000000,9.72618,9.76604,9.66639,9.70625,201390.88921605,0
+EIM.US,D,20221115,000000,9.75607,9.89061,9.71621,9.82583,239171.81320934,0
+EIM.US,D,20221116,000000,9.82583,9.96535,9.81846,9.88562,226586.19969742,0
+EIM.US,D,20221117,000000,9.89559,10.0301,9.86569,9.93545,249020.94385991,0
+EIM.US,D,20221118,000000,9.96535,10.0351,9.91552,9.96535,430407.51116876,0
+EIM.US,D,20221121,000000,9.98528,10.1049,9.96545,10.065,312901.31146917,0
+EIM.US,D,20221122,000000,10.11,10.18,10.0587,10.18,242159,0
+EIM.US,D,20221123,000000,10.21,10.21,10.1148,10.14,155451,0
+EIM.US,D,20221125,000000,10.17,10.17,10.135,10.15,67145,0
+EIM.US,D,20221128,000000,10.13,10.21,10.13,10.18,247620,0
+EIM.US,D,20221129,000000,10.18,10.23,10.16,10.19,290445,0
+EIM.US,D,20221130,000000,10.24,10.32,10.2197,10.32,368247,0
+EIM.US,D,20221201,000000,10.37,10.38,10.25,10.33,293405,0
+EIM.US,D,20221202,000000,10.25,10.28,10.22,10.25,369549,0
+EIM.US,D,20221205,000000,10.22,10.23,10.15,10.2,496059,0
+EIM.US,D,20221206,000000,10.23,10.28,10.2024,10.25,307979,0
+EIM.US,D,20221207,000000,10.28,10.36,10.235,10.28,235031,0
+EIM.US,D,20221208,000000,10.29,10.3,10.23,10.25,175820,0
+EIM.US,D,20221209,000000,10.21,10.23,10.14,10.15,202547,0
+EIM.US,D,20221212,000000,10.17,10.23,10.155,10.21,243844,0
+EIM.US,D,20221213,000000,10.33,10.35,10.22,10.24,245603,0
+EIM.US,D,20221214,000000,10.24,10.26,10.17,10.19,174256,0
+EIM.US,D,20221215,000000,10.2,10.245,10.13,10.16,292620,0
+EIM.US,D,20221216,000000,10.17,10.1701,10.06,10.1,171201,0
+EIM.US,D,20221219,000000,10.14,10.14,10.07,10.1,218236,0
+EIM.US,D,20221220,000000,10.08,10.11,10.029,10.07,181939,0
+EIM.US,D,20221221,000000,10.12,10.12,10.05,10.09,187550,0
+EIM.US,D,20221222,000000,10.03,10.08,10.03,10.05,383647,0
+EIM.US,D,20221223,000000,10.08,10.08,10.01,10.01,255526,0
+EIM.US,D,20221227,000000,10.01,10.065,9.95,9.98,455941,0
+EIM.US,D,20221228,000000,10.03,10.06,9.95,10.05,533447,0
+EIM.US,D,20221229,000000,10.09,10.191,10.045,10.16,605389,0
+EIM.US,D,20221230,000000,10.18,10.39,10.1,10.39,618518,0
+EIM.US,D,20230103,000000,10.44,10.44,10.23,10.23,179045,0
+EIM.US,D,20230104,000000,10.3,10.37,10.245,10.3,121411,0
+EIM.US,D,20230105,000000,10.28,10.28,10.105,10.18,198884,0
+EIM.US,D,20230106,000000,10.28,10.39,10.22,10.39,175403,0
+EIM.US,D,20230109,000000,10.45,10.5,10.4318,10.46,94618,0
+EIM.US,D,20230110,000000,10.45,10.45,10.33,10.37,108264,0
+EIM.US,D,20230111,000000,10.4,10.43,10.34,10.41,90270,0
+EIM.US,D,20230112,000000,10.48,10.575,10.42,10.53,76427,0
+EIM.US,D,20230113,000000,10.56,10.61,10.52,10.56,115715,0
+EIM.US,D,20230117,000000,10.52,10.54,10.428,10.46,187636,0
+EIM.US,D,20230118,000000,10.49,10.57,10.4693,10.54,151132,0
+EIM.US,D,20230119,000000,10.51,10.58,10.5,10.52,205461,0
+EIM.US,D,20230120,000000,10.52,10.64,10.52,10.61,173040,0
+EIM.US,D,20230123,000000,10.58,10.67,10.58,10.6,110280,0
+EIM.US,D,20230124,000000,10.65,10.65,10.49,10.52,160600,0
+EIM.US,D,20230125,000000,10.48,10.525,10.43,10.45,232363,0
+EIM.US,D,20230126,000000,10.51,10.51,10.4,10.43,143595,0
+EIM.US,D,20230127,000000,10.43,10.49,10.39,10.48,132075,0
+EIM.US,D,20230130,000000,10.49,10.49,10.4,10.46,185861,0
+EIM.US,D,20230131,000000,10.5,10.54,10.45,10.54,140317,0
+EIM.US,D,20230201,000000,10.56,10.59,10.5,10.58,188183,0
+EIM.US,D,20230202,000000,10.66,10.7,10.6105,10.66,97756,0
+EIM.US,D,20230203,000000,10.62,10.62,10.5,10.53,109434,0
+EIM.US,D,20230206,000000,10.48,10.5,10.38,10.38,159707,0
+EIM.US,D,20230207,000000,10.39,10.495,10.39,10.47,107829,0
+EIM.US,D,20230208,000000,10.43,10.5011,10.42,10.43,174189,0
+EIM.US,D,20230209,000000,10.51,10.53,10.34,10.37,152089,0
+EIM.US,D,20230210,000000,10.4,10.42,10.34,10.38,59205,0
+EIM.US,D,20230213,000000,10.42,10.43,10.38,10.43,58949,0
+EIM.US,D,20230214,000000,10.42,10.42,10.38,10.39,84885,0
+EIM.US,D,20230215,000000,10.41,10.41,10.26,10.31,114432,0
+EIM.US,D,20230216,000000,10.27,10.27,10.12,10.15,88260,0
+EIM.US,D,20230217,000000,10.15,10.15,10.08,10.14,124388,0
+EIM.US,D,20230221,000000,10.03,10.03,9.89,9.99,179761,0
+EIM.US,D,20230222,000000,10.02,10.04,9.92,9.94,235680,0
+EIM.US,D,20230223,000000,10.02,10.03,9.93,9.95,119745,0
+EIM.US,D,20230224,000000,9.95,9.9509,9.9,9.93,154251,0
+EIM.US,D,20230227,000000,10.04,10.07,9.94,9.97,107329,0
+EIM.US,D,20230228,000000,10.01,10.03,9.95,9.97,92233,0
+EIM.US,D,20230301,000000,10,10.0299,9.99,10.02,74145,0
+EIM.US,D,20230302,000000,9.99,10.0033,9.9604,9.98,66639,0
+EIM.US,D,20230303,000000,10.06,10.09,10.03,10.08,138418,0
+EIM.US,D,20230306,000000,10.05,10.07,10.03,10.04,100055,0
+EIM.US,D,20230307,000000,10.06,10.07,10.01,10.04,130320,0
+EIM.US,D,20230308,000000,10.04,10.08,10.025,10.04,123827,0
+EIM.US,D,20230309,000000,10.09,10.11,10.06,10.07,88145,0
+EIM.US,D,20230310,000000,10.05,10.15,10.02,10.07,168513,0
+EIM.US,D,20230313,000000,10.1,10.1,10,10,157600,0
+EIM.US,D,20230314,000000,10.05,10.0601,10.005,10.03,283201,0
+EIM.US,D,20230315,000000,10.03,10.07,10.015,10.05,177566,0
+EIM.US,D,20230316,000000,10.03,10.18,10.02,10.08,381185,0
+EIM.US,D,20230317,000000,10.05,10.17,10.04,10.12,133297,0
+EIM.US,D,20230320,000000,10.14,10.2,10.12,10.15,156470,0
+EIM.US,D,20230321,000000,10.1,10.1,9.94,9.97,262172,0
+EIM.US,D,20230322,000000,9.93,10.08,9.93,10.07,305327,0
+EIM.US,D,20230323,000000,10.03,10.04,9.94,9.99,239925,0
+EIM.US,D,20230324,000000,9.94,10.1,9.94,10,144835,0
+EIM.US,D,20230327,000000,10.05,10.18,10.03,10.06,160109,0
+EIM.US,D,20230328,000000,10.08,10.11,10.05,10.09,106678,0
+EIM.US,D,20230329,000000,10.09,10.175,10.09,10.09,109765,0
+EIM.US,D,20230330,000000,10.14,10.26,10.1,10.26,118067,0
+EIM.US,D,20230331,000000,10.33,10.41,10.309,10.4,147821,0
+EIM.US,D,20230403,000000,10.45,10.51,10.27,10.3,90168,0
+EIM.US,D,20230404,000000,10.34,10.36,10.11,10.24,185487,0
+EIM.US,D,20230405,000000,10.26,10.3,10.23,10.29,127542,0
+EIM.US,D,20230406,000000,10.32,10.365,10.28,10.28,124255,0
+EIM.US,D,20230410,000000,10.28,10.31,10.21,10.24,111751,0
+EIM.US,D,20230411,000000,10.21,10.34,10.21,10.3,171617,0
+EIM.US,D,20230412,000000,10.35,10.3711,10.33,10.33,68432,0
+EIM.US,D,20230413,000000,10.28,10.375,10.28,10.32,102111,0
+EIM.US,D,20230414,000000,10.37,10.44,10.35,10.37,90691,0
+EIM.US,D,20230417,000000,10.37,10.37,10.2996,10.34,117362,0
+EIM.US,D,20230418,000000,10.32,10.32,10.17,10.18,115290,0
+EIM.US,D,20230419,000000,10.15,10.1558,10.09,10.1,183635,0
+EIM.US,D,20230420,000000,10.14,10.28,10.14,10.24,151170,0
+EIM.US,D,20230421,000000,10.23,10.26,10.17,10.24,103789,0
+EIM.US,D,20230424,000000,10.29,10.29,10.18,10.2,81994,0
+EIM.US,D,20230425,000000,10.23,10.28,10.15,10.16,110595,0
+EIM.US,D,20230426,000000,10.22,10.28,10.2,10.23,156273,0
+EIM.US,D,20230427,000000,10.28,10.28,10.17,10.2,87915,0
+EIM.US,D,20230428,000000,10.27,10.34,10.25,10.3,93073,0
+EIM.US,D,20230501,000000,10.31,10.32,10.1399,10.18,85044,0
+EIM.US,D,20230502,000000,10.23,10.23,10.12,10.15,55731,0
+EIM.US,D,20230503,000000,10.12,10.16,10.07,10.08,141718,0
+EIM.US,D,20230504,000000,10.11,10.195,10.08,10.14,90321,0
+EIM.US,D,20230505,000000,10.2,10.24,10.15,10.21,114953,0
+EIM.US,D,20230508,000000,10.24,10.25,10.12,10.13,90170,0
+EIM.US,D,20230509,000000,10.15,10.2007,10.05,10.08,256155,0
+EIM.US,D,20230510,000000,10.09,10.13,10.09,10.13,106444,0
+EIM.US,D,20230511,000000,10.12,10.14,10.07,10.07,92928,0
+EIM.US,D,20230512,000000,10.12,10.1307,10.0701,10.13,56488,0
+EIM.US,D,20230515,000000,10.15,10.17,10.1006,10.15,102452,0
+EIM.US,D,20230516,000000,10.15,10.155,10.1,10.12,88913,0
+EIM.US,D,20230517,000000,10.12,10.12,10.005,10.08,131581,0
+EIM.US,D,20230518,000000,10.08,10.085,9.99,10.01,172088,0
+EIM.US,D,20230519,000000,9.95,9.98,9.91,9.94,73088,0
+EIM.US,D,20230522,000000,9.94,9.98,9.93,9.94,114798,0
+EIM.US,D,20230523,000000,9.96,9.96,9.795,9.83,155398,0
+EIM.US,D,20230524,000000,9.83,9.84,9.72,9.75,165511,0
+EIM.US,D,20230525,000000,9.75,9.77,9.725,9.77,183240,0
+EIM.US,D,20230526,000000,9.79,9.825,9.76,9.77,94143,0
+EIM.US,D,20230530,000000,9.8,9.85,9.75,9.85,240432,0
+EIM.US,D,20230531,000000,9.88,9.905,9.8,9.87,208072,0
+EIM.US,D,20230601,000000,9.9,9.94,9.85,9.93,279877,0
+EIM.US,D,20230602,000000,9.9,9.91,9.82,9.85,239983,0
+EIM.US,D,20230605,000000,9.85,9.91,9.85,9.89,162230,0
+EIM.US,D,20230606,000000,9.92,9.955,9.91,9.92,89160,0
+EIM.US,D,20230607,000000,9.97,9.97,9.905,9.92,110659,0
+EIM.US,D,20230608,000000,9.92,9.99,9.92,9.94,98501,0
+EIM.US,D,20230609,000000,9.95,9.98,9.92,9.94,67636,0
+EIM.US,D,20230612,000000,9.99,9.99,9.93,9.97,68526,0
+EIM.US,D,20230613,000000,9.97,9.97,9.88,9.89,190770,0
+EIM.US,D,20230614,000000,9.92,9.95,9.888,9.95,113071,0
+EIM.US,D,20230615,000000,9.96,9.985,9.94,9.97,60440,0
+EIM.US,D,20230616,000000,9.97,9.97,9.9,9.93,111199,0
+EIM.US,D,20230620,000000,9.95,9.95,9.92,9.93,74104,0
+EIM.US,D,20230621,000000,9.88,9.92,9.875,9.91,136514,0
+EIM.US,D,20230622,000000,9.88,9.92,9.88,9.92,105549,0
+EIM.US,D,20230623,000000,9.94,9.99,9.92,9.95,162055,0
+EIM.US,D,20230626,000000,9.94,10,9.94,9.99,168399,0
+EIM.US,D,20230627,000000,10.04,10.08,9.97,9.97,137073,0
+EIM.US,D,20230628,000000,10.03,10.065,9.99,10.04,176097,0
+EIM.US,D,20230629,000000,10.04,10.04,9.925,9.98,202344,0
+EIM.US,D,20230630,000000,10.06,10.06,9.95,9.95,182803,0
+EIM.US,D,20230703,000000,10.01,10.045,9.98,10.01,87840,0
+EIM.US,D,20230705,000000,10.04,10.06,9.95,9.98,126353,0
+EIM.US,D,20230706,000000,9.96,9.96,9.84,9.94,129254,0
+EIM.US,D,20230707,000000,9.93,9.95,9.89,9.93,97531,0
+EIM.US,D,20230710,000000,9.92,9.99,9.92,9.98,65772,0
+EIM.US,D,20230711,000000,9.99,9.99,9.955,9.99,87533,0
+EIM.US,D,20230712,000000,10.01,10.055,9.99,10.02,96325,0
+EIM.US,D,20230713,000000,10.07,10.11,10.06,10.1,95171,0
+EIM.US,D,20230714,000000,10.14,10.14,10.04,10.04,141034,0
+EIM.US,D,20230717,000000,10.09,10.09,10.015,10.05,87266,0
+EIM.US,D,20230718,000000,10.05,10.09,10.05,10.05,59066,0
+EIM.US,D,20230719,000000,10.11,10.13,10.045,10.12,128961,0
+EIM.US,D,20230720,000000,10.06,10.09,10.0101,10.04,171947,0
+EIM.US,D,20230721,000000,10.02,10.045,9.99,10,282378,0
+EIM.US,D,20230724,000000,10,10.04,9.985,9.99,218664,0
+EIM.US,D,20230725,000000,9.98,10.01,9.95,9.99,210228,0
+EIM.US,D,20230726,000000,10,10.01,9.93,9.97,175182,0
+EIM.US,D,20230727,000000,9.97,9.97,9.94,9.95,159580,0
+EIM.US,D,20230728,000000,9.99,10.015,9.96,9.98,104640,0
+EIM.US,D,20230731,000000,10.03,10.036,9.97,9.99,134935,0
+EIM.US,D,20230801,000000,9.99,9.99,9.915,9.93,178365,0
+EIM.US,D,20230802,000000,9.91,9.9172,9.84,9.87,234681,0
+EIM.US,D,20230803,000000,9.83,9.85,9.72,9.72,232329,0
+EIM.US,D,20230804,000000,9.73,9.795,9.73,9.78,95890,0
+EIM.US,D,20230807,000000,9.8,9.81,9.69,9.7,265012,0
+EIM.US,D,20230808,000000,9.74,9.76,9.7,9.73,217504,0
+EIM.US,D,20230809,000000,9.74,9.77,9.74,9.75,76714,0
+EIM.US,D,20230810,000000,9.77,9.84,9.765,9.78,120150,0
+EIM.US,D,20230811,000000,9.81,9.855,9.755,9.81,106789,0
+EIM.US,D,20230814,000000,9.8,9.82,9.79,9.79,56068,0
+EIM.US,D,20230815,000000,9.81,9.81,9.755,9.77,118050,0
+EIM.US,D,20230816,000000,9.75,9.765,9.69,9.69,134152,0
+EIM.US,D,20230817,000000,9.67,9.72,9.67,9.7,102310,0
+EIM.US,D,20230818,000000,9.7,9.74,9.7,9.72,119075,0
+EIM.US,D,20230821,000000,9.65,9.65,9.57,9.61,120987,0
+EIM.US,D,20230822,000000,9.64,9.69,9.58,9.61,85416,0
+EIM.US,D,20230823,000000,9.63,9.68,9.61,9.63,75256,0
+EIM.US,D,20230824,000000,9.58,9.6,9.55,9.55,70068,0
+EIM.US,D,20230825,000000,9.54,9.59,9.52,9.57,91419,0
+EIM.US,D,20230828,000000,9.57,9.585,9.53,9.54,117912,0
+EIM.US,D,20230829,000000,9.51,9.59,9.51,9.57,169400,0
+EIM.US,D,20230830,000000,9.58,9.625,9.57,9.6,104221,0
+EIM.US,D,20230831,000000,9.59,9.63,9.59,9.6,195634,0
+EIM.US,D,20230901,000000,9.62,9.66,9.59,9.61,61029,0
+EIM.US,D,20230905,000000,9.6,9.62,9.58,9.58,88840,0
+EIM.US,D,20230906,000000,9.58,9.6,9.5,9.5,169768,0
+EIM.US,D,20230907,000000,9.53,9.53,9.46,9.46,137182,0
+EIM.US,D,20230908,000000,9.45,9.51,9.43,9.43,139200,0
+EIM.US,D,20230911,000000,9.44,9.48,9.44,9.46,162633,0
+EIM.US,D,20230912,000000,9.43,9.47,9.43,9.45,177904,0
+EIM.US,D,20230913,000000,9.43,9.46,9.41,9.43,116039,0
+EIM.US,D,20230914,000000,9.42,9.45,9.39,9.42,223630,0
+EIM.US,D,20230915,000000,9.45,9.45,9.39,9.41,121262,0
+EIM.US,D,20230918,000000,9.38,9.43,9.37,9.4,133800,0
+EIM.US,D,20230919,000000,9.4,9.4,9.365,9.38,118203,0
+EIM.US,D,20230920,000000,9.39,9.5,9.39,9.41,206712,0
+EIM.US,D,20230921,000000,9.37,9.37,9.265,9.28,256421,0
+EIM.US,D,20230922,000000,9.3,9.37,9.2952,9.35,124920,0
+EIM.US,D,20230925,000000,9.3,9.37,9.16,9.18,185244,0
+EIM.US,D,20230926,000000,9.19,9.19,8.995,9.05,256896,0
+EIM.US,D,20230927,000000,9.05,9.0603,8.97,8.98,217224,0
+EIM.US,D,20230928,000000,8.95,9.015,8.93,8.95,241937,0
+EIM.US,D,20230929,000000,9.05,9.05,8.93,8.96,267575,0
+EIM.US,D,20231002,000000,8.95,9,8.9,8.9,294024,0
+EIM.US,D,20231003,000000,8.9,8.96,8.88,8.92,198717,0
+EIM.US,D,20231004,000000,8.92,8.98,8.92,8.97,155042,0
+EIM.US,D,20231005,000000,8.95,8.958,8.875,8.93,173535,0
+EIM.US,D,20231006,000000,8.88,8.92,8.85,8.89,181186,0
+EIM.US,D,20231009,000000,8.9,8.93,8.9,8.92,77046,0
+EIM.US,D,20231010,000000,8.92,8.98,8.9,8.97,192712,0
+EIM.US,D,20231011,000000,9.01,9.05,9.01,9.03,94455,0
+EIM.US,D,20231012,000000,9.04,9.07,8.98,9.01,183900,0
+EIM.US,D,20231013,000000,9.03,9.0603,8.99,8.99,190433,0
+EIM.US,D,20231016,000000,9,9,8.945,8.96,97777,0
+EIM.US,D,20231017,000000,8.86,8.92,8.86,8.9,154801,0
+EIM.US,D,20231018,000000,8.86,8.87,8.83,8.85,160409,0
+EIM.US,D,20231019,000000,8.83,8.8699,8.8287,8.84,187756,0
+EIM.US,D,20231020,000000,8.79,8.81,8.76,8.79,223065,0
+EIM.US,D,20231023,000000,8.77,8.81,8.73,8.785,146077,0
+EIM.US,D,20231024,000000,8.77,8.84,8.76,8.78,233360,0
+EIM.US,D,20231025,000000,8.75,8.75,8.64,8.64,237681,0
+EIM.US,D,20231026,000000,8.61,8.75,8.61,8.74,160222,0
+EIM.US,D,20231027,000000,8.7,8.73,8.68,8.725,135830,0
+EIM.US,D,20231030,000000,8.69,8.86,8.69,8.84,148292,0
+EIM.US,D,20231031,000000,8.86,8.89,8.78,8.88,184044,0
+EIM.US,D,20231101,000000,8.84,9,8.83,8.97,269743,0
+EIM.US,D,20231102,000000,9.02,9.0699,9.01,9.04,241752,0
+EIM.US,D,20231103,000000,9.06,9.18,9.06,9.11,283249,0
+EIM.US,D,20231106,000000,9.08,9.14,9.01,9.03,182056,0
+EIM.US,D,20231107,000000,9.05,9.19,9.05,9.13,231121,0
+EIM.US,D,20231108,000000,9.18,9.24,9.175,9.22,180042,0
+EIM.US,D,20231109,000000,9.22,9.25,9.15,9.17,341508,0
+EIM.US,D,20231110,000000,9.2,9.27,9.2,9.25,260399,0
+EIM.US,D,20231113,000000,9.24,9.27,9.229,9.26,336377,0
+EIM.US,D,20231114,000000,9.35,9.45,9.35,9.42,138819,0
+EIM.US,D,20231115,000000,9.42,9.46,9.4,9.415,120272,0
+EIM.US,D,20231116,000000,9.45,9.59,9.45,9.57,190485,0
+EIM.US,D,20231117,000000,9.62,9.62,9.57,9.6,174692,0
+EIM.US,D,20231120,000000,9.58,9.6,9.55,9.56,108126,0
+EIM.US,D,20231121,000000,9.53,9.56,9.52,9.55,177894,0
+EIM.US,D,20231122,000000,9.55,9.6,9.55,9.58,144379,0
+EIM.US,D,20231124,000000,9.56,9.61,9.555,9.58,136774,0
+EIM.US,D,20231127,000000,9.58,9.61,9.57,9.59,219220,0
+EIM.US,D,20231128,000000,9.57,9.64,9.565,9.63,530462,0
+EIM.US,D,20231129,000000,9.63,9.74,9.63,9.74,277415,0
+EIM.US,D,20231130,000000,9.72,9.75,9.66,9.73,265776,0
+EIM.US,D,20231201,000000,9.76,9.88,9.75,9.88,217965,0
+EIM.US,D,20231204,000000,9.88,9.8911,9.785,9.83,222294,0
+EIM.US,D,20231205,000000,9.85,9.85,9.82,9.84,119318,0
+EIM.US,D,20231206,000000,9.89,9.89,9.84,9.85,128378,0
+EIM.US,D,20231207,000000,9.87,9.92,9.87,9.91,167097,0
+EIM.US,D,20231208,000000,9.91,9.91,9.82,9.84,221906,0
+EIM.US,D,20231211,000000,9.85,9.87,9.825,9.84,226529,0
+EIM.US,D,20231212,000000,9.88,9.89,9.76,9.77,186299,0
+EIM.US,D,20231213,000000,9.76,9.84,9.71,9.84,620356,0
+EIM.US,D,20231214,000000,9.84,9.97,9.84,9.95,284807,0
+EIM.US,D,20231215,000000,9.94,10.01,9.938,9.99,303903,0
+EIM.US,D,20231218,000000,10,10.01,9.96,9.97,323642,0
+EIM.US,D,20231219,000000,10.01,10.185,10.01,10.15,368853,0
+EIM.US,D,20231220,000000,10.14,10.15,10.095,10.13,282921,0
+EIM.US,D,20231221,000000,10.08,10.09,9.99,10.07,429972,0
+EIM.US,D,20231222,000000,10.18,10.19,10.075,10.12,174047,0
+EIM.US,D,20231226,000000,10.1,10.105,10.06,10.06,375928,0
+EIM.US,D,20231227,000000,10.07,10.16,10.06,10.095,218957,0
+EIM.US,D,20231228,000000,10.1,10.1,9.99,10.01,239195,0
+EIM.US,D,20231229,000000,9.97,10.13,9.97,10.13,388779,0
+EIM.US,D,20240102,000000,10.11,10.13,9.92,10.13,111142,0
+EIM.US,D,20240103,000000,10.13,10.25,10.13,10.24,92233,0
+EIM.US,D,20240104,000000,10.16,10.26,10.16,10.18,162962,0
+EIM.US,D,20240105,000000,10.2,10.21,10.085,10.1,155448,0
+EIM.US,D,20240108,000000,10.15,10.23,10.1,10.23,144363,0
+EIM.US,D,20240109,000000,10.24,10.245,10.15,10.18,147472,0
+EIM.US,D,20240110,000000,10.19,10.19,10.085,10.1,176646,0
+EIM.US,D,20240111,000000,10.1,10.111,10.055,10.07,393316,0
+EIM.US,D,20240112,000000,10.11,10.13,10.07,10.07,324644,0
+EIM.US,D,20240116,000000,10.05,10.11,9.95,9.99,273252,0
+EIM.US,D,20240117,000000,9.99,9.99,9.89,9.93,208189,0
+EIM.US,D,20240118,000000,9.95,9.95,9.855,9.89,180494,0
+EIM.US,D,20240119,000000,9.87,9.87,9.72,9.81,269945,0
+EIM.US,D,20240122,000000,9.79,9.875,9.79,9.87,126032,0
+EIM.US,D,20240123,000000,9.85,9.94,9.84,9.89,137475,0
+EIM.US,D,20240124,000000,9.89,9.99,9.89,9.9,239995,0
+EIM.US,D,20240125,000000,9.9,10.0072,9.9,9.98,157539,0
+EIM.US,D,20240126,000000,9.95,9.9799,9.88,9.9,219312,0
+EIM.US,D,20240129,000000,9.9,10.02,9.9,10.02,142787,0
+EIM.US,D,20240130,000000,10.02,10.0801,10,10.07,199410,0
+EIM.US,D,20240131,000000,10.07,10.16,10.0683,10.15,247224,0
+EIM.US,D,20240201,000000,10.16,10.26,10.16,10.24,182613,0
+EIM.US,D,20240202,000000,10.18,10.18,10.135,10.17,100991,0
+EIM.US,D,20240205,000000,10.12,10.1398,10.08,10.13,140865,0
+EIM.US,D,20240206,000000,10.13,10.21,10.13,10.21,116308,0
+EIM.US,D,20240207,000000,10.19,10.3,10.18,10.29,187320,0
+EIM.US,D,20240208,000000,10.3,10.31,10.245,10.305,386506,0
+EIM.US,D,20240209,000000,10.32,10.36,10.32,10.34,162911,0
+EIM.US,D,20240212,000000,10.37,10.37,10.32,10.34,96903,0
+EIM.US,D,20240213,000000,10.3,10.32,10.245,10.27,213713,0
+EIM.US,D,20240214,000000,10.29,10.36,10.29,10.315,191792,0
+EIM.US,D,20240215,000000,10.37,10.42,10.37,10.395,100599,0
+EIM.US,D,20240216,000000,10.39,10.4,10.355,10.38,62862,0
+EIM.US,D,20240220,000000,10.39,10.44,10.39,10.42,79642,0
+EIM.US,D,20240221,000000,10.4,10.435,10.3701,10.38,63267,0
+EIM.US,D,20240222,000000,10.41,10.43,10.34,10.355,89016,0
+EIM.US,D,20240223,000000,10.41,10.41,10.34,10.365,90680,0
+EIM.US,D,20240226,000000,10.38,10.3999,10.26,10.325,127440,0
+EIM.US,D,20240227,000000,10.3,10.318,10.28,10.31,170050,0
+EIM.US,D,20240228,000000,10.3,10.33,10.265,10.33,178686,0
+EIM.US,D,20240229,000000,10.36,10.4,10.33,10.38,94410,0
+EIM.US,D,20240301,000000,10.4,10.41,10.37,10.405,81489,0
+EIM.US,D,20240304,000000,10.41,10.415,10.34,10.35,122973,0
+EIM.US,D,20240305,000000,10.35,10.43,10.35,10.38,2398261,0
+EIM.US,D,20240306,000000,10.38,10.44,10.37,10.37,1064238,0
+EIM.US,D,20240307,000000,10.41,10.439,10.4,10.41,67816,0
+EIM.US,D,20240308,000000,10.43,10.46,10.39,10.39,141375,0
+EIM.US,D,20240311,000000,10.43,10.43,10.395,10.4,74713,0
+EIM.US,D,20240312,000000,10.41,10.41,10.33,10.36,230402,0
+EIM.US,D,20240313,000000,10.35,10.38,10.34,10.37,286833,0
+EIM.US,D,20240314,000000,10.37,10.37,10.28,10.29,218762,0
+EIM.US,D,20240315,000000,10.29,10.32,10.25,10.315,63680,0
+EIM.US,D,20240318,000000,10.33,10.385,10.32,10.379,58200,0
+EIM.US,D,20240319,000000,10.4,10.41,10.37,10.37,77146,0
+EIM.US,D,20240320,000000,10.33,10.365,10.28,10.31,138409,0
+EIM.US,D,20240321,000000,10.33,10.33,10.3,10.305,91607,0
+EIM.US,D,20240322,000000,10.31,10.34,10.295,10.33,103207,0
+EIM.US,D,20240325,000000,10.31,10.35,10.31,10.345,115980,0
+EIM.US,D,20240326,000000,10.37,10.37,10.32,10.345,130097,0
+EIM.US,D,20240327,000000,10.33,10.36,10.27,10.32,168403,0
+EIM.US,D,20240328,000000,10.3,10.36,10.25,10.35,278493,0
+EIM.US,D,20240401,000000,10.29,10.31,10.15,10.17,259753,0
+EIM.US,D,20240402,000000,10.12,10.15,10.07,10.1,199899,0
+EIM.US,D,20240403,000000,10.05,10.09,10.05,10.08,189547,0
+EIM.US,D,20240404,000000,10.09,10.12,10.09,10.11,115710,0
+EIM.US,D,20240405,000000,10.08,10.1,10.05,10.065,101553,0
+EIM.US,D,20240408,000000,10.08,10.15,10.08,10.13,171964,0
+EIM.US,D,20240409,000000,10.12,10.19,10.1125,10.16,84783,0
+EIM.US,D,20240410,000000,10.13,10.13,10.05,10.06,170732,0
+EIM.US,D,20240411,000000,10.03,10.065,10.03,10.05,130786,0
+EIM.US,D,20240412,000000,10.05,10.09,10.05,10.085,63431,0
+EIM.US,D,20240415,000000,10.05,10.0686,9.99,10.02,155356,0
+EIM.US,D,20240416,000000,9.99,10.08,9.9571,10.05,163634,0
+EIM.US,D,20240417,000000,10.07,10.085,10.07,10.085,46663,0
+EIM.US,D,20240418,000000,10.06,10.065,10.01,10.01,85942,0
+EIM.US,D,20240419,000000,10.04,10.07,10.03,10.04,54523,0
+EIM.US,D,20240422,000000,9.99,10.03,9.99,10.025,109756,0
+EIM.US,D,20240423,000000,10.04,10.1,10,10.1,110761,0
+EIM.US,D,20240424,000000,10.06,10.07,10.045,10.065,54120,0
+EIM.US,D,20240425,000000,10,10.015,9.97,9.98,63909,0
+EIM.US,D,20240426,000000,9.98,10.0035,9.93,9.94,166927,0
+EIM.US,D,20240429,000000,9.94,9.96,9.93,9.96,90580,0
+EIM.US,D,20240430,000000,9.94,9.99,9.89,9.94,120655,0
+EIM.US,D,20240501,000000,9.91,9.995,9.91,9.96,148806,0
+EIM.US,D,20240502,000000,9.93,9.98,9.93,9.97,83848,0
+EIM.US,D,20240503,000000,10,10.08,10,10.08,112905,0
+EIM.US,D,20240506,000000,10.05,10.12,10.045,10.11,151594,0
+EIM.US,D,20240507,000000,10.29,10.54,10.29,10.51,393625,0
+EIM.US,D,20240508,000000,10.54,10.6541,10.48,10.52,371416,0
+EIM.US,D,20240509,000000,10.51,10.55,10.505,10.51,167196,0
+EIM.US,D,20240510,000000,10.5,10.502,10.45,10.495,129276,0
+EIM.US,D,20240513,000000,10.5,10.52,10.49,10.51,96263,0
+EIM.US,D,20240514,000000,10.54,10.57,10.53,10.545,111879,0
+EIM.US,D,20240515,000000,10.59,10.615,10.55,10.565,80379,0
+EIM.US,D,20240516,000000,10.57,10.605,10.55,10.55,102287,0
+EIM.US,D,20240517,000000,10.58,10.705,10.58,10.59,158735,0
+EIM.US,D,20240520,000000,10.63,10.69,10.62,10.63,75400,0
+EIM.US,D,20240521,000000,10.67,10.68,10.53,10.53,152109,0
+EIM.US,D,20240522,000000,10.51,10.53,10.42,10.44,245403,0
+EIM.US,D,20240523,000000,10.39,10.391,10.31,10.32,131651,0
+EIM.US,D,20240524,000000,10.32,10.41,10.32,10.39,84858,0
+EIM.US,D,20240528,000000,10.36,10.43,10.225,10.23,118927,0
+EIM.US,D,20240529,000000,10.23,10.25,10.18,10.205,158574,0
+EIM.US,D,20240530,000000,10.23,10.3,10.23,10.25,88771,0
+EIM.US,D,20240531,000000,10.31,10.37,10.26,10.3,183844,0
+EIM.US,D,20240603,000000,10.32,10.35,10.285,10.31,123746,0
+EIM.US,D,20240604,000000,10.36,10.4,10.324,10.4,155245,0
+EIM.US,D,20240605,000000,10.39,10.44,10.355,10.44,163652,0
+EIM.US,D,20240606,000000,10.44,10.48,10.4365,10.48,76137,0
+EIM.US,D,20240607,000000,10.39,10.425,10.34,10.39,152723,0
+EIM.US,D,20240610,000000,10.42,10.53,10.42,10.51,120480,0
+EIM.US,D,20240611,000000,10.51,10.56,10.492,10.56,88418,0
+EIM.US,D,20240612,000000,10.62,10.6418,10.5238,10.53,94656,0
+EIM.US,D,20240613,000000,10.56,10.65,10.542,10.645,113590,0
+EIM.US,D,20240614,000000,10.65,10.67,10.58,10.61,101543,0
+EIM.US,D,20240617,000000,10.56,10.65,10.56,10.62,125200,0
+EIM.US,D,20240618,000000,10.64,10.7091,10.61,10.65,94449,0
+EIM.US,D,20240620,000000,10.64,10.69,10.54,10.6,206768,0
+EIM.US,D,20240621,000000,10.55,10.56,10.5,10.54,168784,0
+EIM.US,D,20240624,000000,10.55,10.57,10.5,10.52,258593,0
+EIM.US,D,20240625,000000,10.54,10.57,10.51,10.55,124975,0
+EIM.US,D,20240626,000000,10.53,10.545,10.5,10.52,168287,0
+EIM.US,D,20240627,000000,10.55,10.56,10.52,10.55,138701,0
+EIM.US,D,20240628,000000,10.58,10.6,10.5542,10.58,199759,0
+EIM.US,D,20240701,000000,10.57,10.62,10.51,10.62,246830,0
+EIM.US,D,20240702,000000,10.64,10.65,10.57,10.59,140266,0
+EIM.US,D,20240703,000000,10.61,10.68,10.61,10.68,102793,0
+EIM.US,D,20240705,000000,10.66,10.75,10.66,10.72,122041,0
+EIM.US,D,20240708,000000,10.7,10.7072,10.61,10.63,188034,0
+EIM.US,D,20240709,000000,10.62,10.655,10.52,10.52,164240,0
+EIM.US,D,20240710,000000,10.58,10.58,10.38,10.385,223113,0
+EIM.US,D,20240711,000000,10.45,10.62,10.45,10.605,200389,0
+EIM.US,D,20240712,000000,10.62,10.63,10.5754,10.59,127398,0
+EIM.US,D,20240715,000000,10.56,10.572,10.45,10.495,344240,0
+EIM.US,D,20240716,000000,10.51,10.54,10.455,10.465,181245,0
+EIM.US,D,20240717,000000,10.46,10.49,10.36,10.37,162236,0
+EIM.US,D,20240718,000000,10.41,10.41,10.22,10.24,227462,0
+EIM.US,D,20240719,000000,10.26,10.28,10.21,10.21,110367,0
+EIM.US,D,20240722,000000,10.22,10.35,10.22,10.33,248340,0
+EIM.US,D,20240723,000000,10.28,10.37,10.2718,10.34,219299,0
+EIM.US,D,20240724,000000,10.34,10.345,10.31,10.325,104808,0
+EIM.US,D,20240725,000000,10.34,10.35,10.25,10.3,309231,0
+EIM.US,D,20240726,000000,10.28,10.325,10.28,10.31,204714,0
+EIM.US,D,20240729,000000,10.33,10.37,10.28,10.292,180991,0
+EIM.US,D,20240730,000000,10.33,10.38,10.29,10.36,257479,0
+EIM.US,D,20240731,000000,10.41,10.425,10.36,10.39,424891,0
+EIM.US,D,20240801,000000,10.44,10.49,10.4201,10.46,276762,0
+EIM.US,D,20240802,000000,10.49,10.55,10.45,10.53,176955,0
+EIM.US,D,20240805,000000,10.49,10.51,10.4,10.44,206666,0
+EIM.US,D,20240806,000000,10.48,10.54,10.445,10.53,123567,0
+EIM.US,D,20240807,000000,10.59,10.67,10.52,10.525,230016,0
+EIM.US,D,20240808,000000,10.55,10.55,10.44,10.46,121743,0
+EIM.US,D,20240809,000000,10.51,10.52,10.44,10.45,167469,0
+EIM.US,D,20240812,000000,10.47,10.47,10.41,10.42,135585,0
+EIM.US,D,20240813,000000,10.43,10.4763,10.43,10.45,124701,0
+EIM.US,D,20240814,000000,10.45,10.4866,10.44,10.465,71837,0
+EIM.US,D,20240815,000000,10.43,10.45,10.41,10.415,251890,0
+EIM.US,D,20240816,000000,10.4,10.49,10.4,10.45,246500,0
+EIM.US,D,20240819,000000,10.45,10.4743,10.435,10.47,167943,0
+EIM.US,D,20240820,000000,10.48,10.49,10.4,10.46,256008,0
+EIM.US,D,20240821,000000,10.49,10.51,10.46,10.49,186743,0
+EIM.US,D,20240822,000000,10.46,10.46,10.41,10.44,153507,0
+EIM.US,D,20240823,000000,10.48,10.48,10.44,10.44,116490,0
+EIM.US,D,20240826,000000,10.48,10.48,10.45,10.475,57032,0
+EIM.US,D,20240827,000000,10.49,10.49,10.4239,10.47,127704,0
+EIM.US,D,20240828,000000,10.47,10.48,10.43,10.45,70494,0
+EIM.US,D,20240829,000000,10.47,10.56,10.4507,10.55,200434,0
+EIM.US,D,20240830,000000,10.56,10.58,10.46,10.48,168538,0
+EIM.US,D,20240903,000000,10.52,10.59,10.5,10.51,158745,0
+EIM.US,D,20240904,000000,10.55,10.58,10.51,10.51,135494,0
+EIM.US,D,20240905,000000,10.53,10.57,10.51,10.51,146055,0
+EIM.US,D,20240906,000000,10.55,10.58,10.53,10.535,151496,0
+EIM.US,D,20240909,000000,10.56,10.56,10.51,10.54,153854,0
+EIM.US,D,20240910,000000,10.56,10.65,10.54,10.65,295994,0
+EIM.US,D,20240911,000000,10.66,10.74,10.66,10.74,125305,0
+EIM.US,D,20240912,000000,10.71,10.81,10.7,10.81,128008,0
+EIM.US,D,20240913,000000,10.84,10.88,10.79,10.81,93708,0
+EIM.US,D,20240916,000000,10.77,10.87,10.77,10.83,76526,0
+EIM.US,D,20240917,000000,10.84,10.86,10.8,10.86,111939,0
+EIM.US,D,20240918,000000,10.89,10.89,10.83,10.84,106075,0
+EIM.US,D,20240919,000000,10.85,10.93,10.84,10.93,244957,0
+EIM.US,D,20240920,000000,10.89,10.9,10.79,10.81,91807,0
+EIM.US,D,20240923,000000,10.82,10.85,10.67,10.69,114473,0
+EIM.US,D,20240924,000000,10.71,10.73,10.66,10.68,107948,0
+EIM.US,D,20240925,000000,10.73,10.73,10.65,10.65,96648,0
+EIM.US,D,20240926,000000,10.68,10.69,10.62,10.64,93538,0
+EIM.US,D,20240927,000000,10.68,10.705,10.65,10.7,130668,0
+EIM.US,D,20240930,000000,10.7081,10.76,10.67,10.76,123688,0
+EIM.US,D,20241001,000000,10.76,10.79,10.71,10.74,231913,0
+EIM.US,D,20241002,000000,10.73,10.74,10.68,10.7,100915,0
+EIM.US,D,20241003,000000,10.69,10.76,10.65,10.7,231548,0
+EIM.US,D,20241004,000000,10.67,10.7099,10.6505,10.67,110692,0
+EIM.US,D,20241007,000000,10.7,10.77,10.62,10.66,148308,0
+EIM.US,D,20241008,000000,10.7,10.76,10.61,10.62,79463,0
+EIM.US,D,20241009,000000,10.61,10.76,10.61,10.74,159095,0
+EIM.US,D,20241010,000000,10.76,10.76,10.7,10.75,89889,0
+EIM.US,D,20241011,000000,10.75,10.75,10.66,10.66,79654,0
+EIM.US,D,20241014,000000,10.68,10.68,10.62,10.64,79837,0
+EIM.US,D,20241015,000000,10.69,10.69,10.63,10.64,64932,0
+EIM.US,D,20241016,000000,10.64,10.71,10.64,10.69,94744,0
+EIM.US,D,20241017,000000,10.69,10.76,10.685,10.74,158356,0
+EIM.US,D,20241018,000000,10.75,10.785,10.74,10.77,81424,0
+EIM.US,D,20241021,000000,10.77,10.79,10.62,10.68,71083,0
+EIM.US,D,20241022,000000,10.68,10.71,10.6,10.61,109212,0
+EIM.US,D,20241023,000000,10.54,10.555,10.425,10.45,119959,0
+EIM.US,D,20241024,000000,10.45,10.46,10.34,10.4,150284,0
+EIM.US,D,20241025,000000,10.4,10.46,10.38,10.38,121851,0
+EIM.US,D,20241028,000000,10.38,10.44,10.38,10.4,145949,0
+EIM.US,D,20241029,000000,10.36,10.36,10.3047,10.34,187394,0
+EIM.US,D,20241030,000000,10.36,10.43,10.34,10.43,134005,0
+EIM.US,D,20241031,000000,10.42,10.495,10.36,10.47,183485,0
+EIM.US,D,20241101,000000,10.47,10.5,10.2701,10.3461,171818,0
+EIM.US,D,20241104,000000,10.35,10.52,10.35,10.43,172642,0
+EIM.US,D,20241105,000000,10.46,10.51,10.45,10.46,178407,0
+EIM.US,D,20241106,000000,10.41,10.4453,10.3389,10.37,284232,0
+EIM.US,D,20241107,000000,10.48,10.53,10.47,10.52,137500,0
+EIM.US,D,20241108,000000,10.54,10.56,10.4869,10.49,177387,0
+EIM.US,D,20241111,000000,10.54,10.5401,10.47,10.485,136439,0
+EIM.US,D,20241112,000000,10.51,10.51,10.44,10.47,116909,0
+EIM.US,D,20241113,000000,10.515,10.52,10.5,10.51,63414,0
+EIM.US,D,20241114,000000,10.53,10.55,10.4919,10.55,90265,0
+EIM.US,D,20241115,000000,10.549,10.55,10.39,10.45,150102,0
+EIM.US,D,20241118,000000,10.4964,10.5,10.34,10.42,209717,0
+EIM.US,D,20241119,000000,10.4,10.43,10.365,10.41,113560,0
+EIM.US,D,20241120,000000,10.4,10.43,10.38,10.43,138142,0
+EIM.US,D,20241121,000000,10.44,10.44,10.3708,10.41,171181,0
+EIM.US,D,20241122,000000,10.4204,10.427,10.3701,10.42,164334,0
+EIM.US,D,20241125,000000,10.44,10.49,10.44,10.47,118328,0
+EIM.US,D,20241126,000000,10.45,10.55,10.45,10.55,109105,0
+EIM.US,D,20241127,000000,10.51,10.695,10.51,10.69,345926,0
+EIM.US,D,20241129,000000,10.6861,10.7383,10.64,10.72,84288,0
+EIM.US,D,20241202,000000,10.69,10.73,10.64,10.7,114686,0
+EIM.US,D,20241203,000000,10.71,10.72,10.67,10.71,144747,0
+EIM.US,D,20241204,000000,10.6865,10.82,10.68,10.82,171833,0
+EIM.US,D,20241205,000000,10.8,10.81,10.685,10.71,143633,0
+EIM.US,D,20241206,000000,10.715,10.76,10.7,10.76,107838,0
+EIM.US,D,20241209,000000,10.7368,10.76,10.72,10.74,76210,0
+EIM.US,D,20241210,000000,10.72,10.8,10.7,10.77,205153,0
+EIM.US,D,20241211,000000,10.7864,10.825,10.785,10.82,341990,0
+EIM.US,D,20241212,000000,10.83,10.85,10.725,10.75,156599,0
+EIM.US,D,20241213,000000,10.77,10.785,10.58,10.68,138290,0
+EIM.US,D,20241216,000000,10.68,10.7,10.555,10.63,228673,0
+EIM.US,D,20241217,000000,10.58,10.64,10.395,10.48,171905,0
+EIM.US,D,20241218,000000,10.54,10.54,10.34,10.37,171261,0
+EIM.US,D,20241219,000000,10.34,10.43,10.33,10.38,266666,0
+EIM.US,D,20241220,000000,10.41,10.57,10.2,10.41,194128,0
+EIM.US,D,20241223,000000,10.3522,10.44,10.325,10.33,511250,0
+EIM.US,D,20241224,000000,10.33,10.35,10.24,10.27,142906,0
+EIM.US,D,20241226,000000,10.26,10.31,10.215,10.28,215719,0
+EIM.US,D,20241227,000000,10.215,10.3,10.18,10.26,178453,0
+EIM.US,D,20241230,000000,10.25,10.33,10.25,10.32,383506,0
+EIM.US,D,20241231,000000,10.3157,10.365,10.28,10.36,196395,0
+EIM.US,D,20250102,000000,10.39,10.42,10.37,10.42,129392,0
+EIM.US,D,20250103,000000,10.45,10.49,10.42,10.46,78216,0
+EIM.US,D,20250106,000000,10.465,10.47,10.29,10.41,175060,0
+EIM.US,D,20250107,000000,10.38,10.44,10.29,10.44,91682,0
+EIM.US,D,20250108,000000,10.41,10.55,10.41,10.42,129689,0
+EIM.US,D,20250110,000000,10.42,10.42,10.3158,10.38,98966,0
+EIM.US,D,20250113,000000,10.345,10.38,10.2115,10.26,101933,0
+EIM.US,D,20250114,000000,10.23,10.32,10.1654,10.32,185308,0
+EIM.US,D,20250115,000000,10.3102,10.36,10.2,10.24,184656,0
+EIM.US,D,20250116,000000,10.24,10.24,10.15,10.21,234166,0
+EIM.US,D,20250117,000000,10.29,10.29,10.18,10.18,129799,0
+EIM.US,D,20250121,000000,10.15,10.22,10.1,10.1,333298,0
+EIM.US,D,20250122,000000,10.125,10.15,10.08,10.13,257896,0
+EIM.US,D,20250123,000000,10.13,10.14,10.05,10.06,176652,0
+EIM.US,D,20250124,000000,10.09,10.11,10.02,10.11,84925,0
+EIM.US,D,20250127,000000,10.11,10.15,10.07,10.13,157239,0
+EIM.US,D,20250128,000000,10.1,10.18,10.08,10.17,237309,0
+EIM.US,D,20250129,000000,10.16,10.17,10.11,10.14,181620,0
+EIM.US,D,20250130,000000,10.15,10.22,10.12,10.22,188209,0
+EIM.US,D,20250131,000000,10.1957,10.24,10.18,10.19,184797,0
+EIM.US,D,20250203,000000,10.2014,10.265,10.15,10.25,205252,0
+EIM.US,D,20250204,000000,10.26,10.29,10.25,10.28,125788,0
+EIM.US,D,20250205,000000,10.296,10.38,10.296,10.35,177234,0
+EIM.US,D,20250206,000000,10.38,10.38,10.33,10.38,149635,0
+EIM.US,D,20250207,000000,10.34,10.36,10.3,10.3,120890,0
+EIM.US,D,20250210,000000,10.34,10.37,10.26,10.3,120447,0
+EIM.US,D,20250211,000000,10.2894,10.32,10.21,10.28,207929,0
+EIM.US,D,20250212,000000,10.235,10.235,10.15,10.18,166833,0
+EIM.US,D,20250213,000000,10.2,10.22,10.15,10.17,129473,0
+EIM.US,D,20250214,000000,10.16,10.215,10.13,10.16,196977,0
+EIM.US,D,20250218,000000,10.14,10.16,10.12,10.15,263347,0
+EIM.US,D,20250219,000000,10.11,10.22,10.11,10.22,161215,0
+EIM.US,D,20250220,000000,10.25,10.27,10.18,10.18,208775,0
+EIM.US,D,20250221,000000,10.24,10.24,10.19,10.24,73065,0
+EIM.US,D,20250224,000000,10.27,10.27,10.18,10.21,147490,0
+EIM.US,D,20250225,000000,10.2399,10.27,10.22,10.26,135781,0
+EIM.US,D,20250226,000000,10.22,10.26,10.22,10.26,111922,0
+EIM.US,D,20250227,000000,10.255,10.265,10.21,10.23,146632,0
+EIM.US,D,20250228,000000,10.2406,10.3,10.2406,10.3,135537,0
+EIM.US,D,20250303,000000,10.27,10.29,10.25,10.27,114422,0
+EIM.US,D,20250304,000000,10.2644,10.2644,10.23,10.25,100833,0
+EIM.US,D,20250305,000000,10.27,10.28,10.24,10.27,136106,0
+EIM.US,D,20250306,000000,10.26,10.27,10.18,10.18,152271,0
+EIM.US,D,20250307,000000,10.215,10.219,10.13,10.13,216029,0
+EIM.US,D,20250310,000000,10.13,10.18,10.13,10.14,148617,0
+EIM.US,D,20250311,000000,10.14,10.18,10.11,10.15,220746,0
+EIM.US,D,20250312,000000,10.16,10.165,10.09,10.11,192233,0
+EIM.US,D,20250313,000000,10.09,10.09,10,10.03,183703,0
+EIM.US,D,20250314,000000,9.97,10.005,9.97,9.99,201763,0
+EIM.US,D,20250317,000000,10.02,10.03,9.94,9.94,215320,0
+EIM.US,D,20250318,000000,9.97,10,9.92,9.96,157851,0
+EIM.US,D,20250319,000000,9.952,9.97,9.89,9.94,136776,0
+EIM.US,D,20250320,000000,9.965,10.04,9.95,9.96,121116,0
+EIM.US,D,20250321,000000,10.03,10.06,10,10.05,167919,0
+EIM.US,D,20250324,000000,10.08,10.19,10.06,10.19,171085,0
+EIM.US,D,20250325,000000,10.175,10.2,10.07,10.07,107204,0
+EIM.US,D,20250326,000000,10.07,10.07,9.96,9.96,73406,0
+EIM.US,D,20250327,000000,9.95,9.9712,9.88,9.89,103341,0
+EIM.US,D,20250328,000000,9.93,9.97,9.9,9.95,113812,0
+EIM.US,D,20250331,000000,9.9657,10,9.9311,9.97,105485,0
+EIM.US,D,20250401,000000,9.99,10.06,9.99,10.02,114904,0
+EIM.US,D,20250402,000000,10.075,10.075,9.98,10,94471,0
+EIM.US,D,20250403,000000,10.03,10.089,10,10.06,156988,0
+EIM.US,D,20250404,000000,10.06,10.06,9.93,9.93,272008,0
+EIM.US,D,20250407,000000,9.925,9.925,9.73,9.73,300485,0
+EIM.US,D,20250408,000000,9.86,9.9,9.635,9.66,184801,0
+EIM.US,D,20250409,000000,9.625,9.66,9.27,9.66,506693,0
+EIM.US,D,20250410,000000,9.6,9.61,9.3146,9.445,174474,0
+EIM.US,D,20250411,000000,9.45,9.49,9.31,9.46,200372,0
+EIM.US,D,20250414,000000,9.51,9.575,9.47,9.57,117574,0
+EIM.US,D,20250415,000000,9.57,9.59,9.5,9.55,129051,0
+EIM.US,D,20250416,000000,9.52,9.55,9.49,9.505,131814,0
+EIM.US,D,20250417,000000,9.515,9.546,9.5,9.54,142442,0
+EIM.US,D,20250421,000000,9.505,9.51,9.33,9.33,201659,0
+EIM.US,D,20250422,000000,9.371,9.43,9.33,9.4,170148,0
+EIM.US,D,20250423,000000,9.47,9.56,9.4533,9.48,113402,0
+EIM.US,D,20250424,000000,9.5,9.56,9.44,9.56,122739,0
+EIM.US,D,20250425,000000,9.55,9.63,9.55,9.619,96230,0
+EIM.US,D,20250428,000000,9.6,9.64,9.57,9.64,106712,0
+EIM.US,D,20250429,000000,9.61,9.65,9.6,9.61,149115,0
+EIM.US,D,20250430,000000,9.6,9.69,9.58,9.69,257583,0
+EIM.US,D,20250501,000000,9.7,9.77,9.7,9.73,111964,0
+EIM.US,D,20250502,000000,9.72,9.78,9.715,9.77,96825,0
+EIM.US,D,20250505,000000,9.71,9.7394,9.67,9.7,87533,0
+EIM.US,D,20250506,000000,9.72,9.82,9.718,9.77,130926,0
+EIM.US,D,20250507,000000,9.81,9.89,9.79,9.85,117082,0
+EIM.US,D,20250508,000000,9.88,9.9,9.86,9.86,38531,0
+EIM.US,D,20250509,000000,9.89,9.915,9.86,9.89,46827,0
+EIM.US,D,20250512,000000,9.8899,9.9,9.86,9.9,92086,0
+EIM.US,D,20250513,000000,9.89,10,9.85,9.86,67148,0
+EIM.US,D,20250514,000000,9.87,9.9,9.825,9.83,96621,0
+EIM.US,D,20250515,000000,9.82,9.9,9.78,9.9,50696,0
+EIM.US,D,20250516,000000,9.91,9.91,9.81,9.87,40418,0
+EIM.US,D,20250519,000000,9.802,9.82,9.75,9.77,50026,0
+EIM.US,D,20250520,000000,9.762,9.81,9.73,9.76,89909,0
+EIM.US,D,20250521,000000,9.785,9.785,9.5,9.56,245430,0
+EIM.US,D,20250522,000000,9.56,9.58,9.51,9.53,176452,0
+EIM.US,D,20250523,000000,9.545,9.57,9.51,9.55,55763,0
+EIM.US,D,20250527,000000,9.6,9.64,9.5601,9.63,123561,0
+EIM.US,D,20250528,000000,9.62,9.64,9.52,9.6,161660,0
+EIM.US,D,20250529,000000,9.64,9.64,9.57,9.63,90089,0
+EIM.US,D,20250530,000000,9.65,9.69,9.6333,9.64,114745,0
+EIM.US,D,20250602,000000,9.6,9.62,9.52,9.54,197009,0
+EIM.US,D,20250603,000000,9.6,9.6,9.5,9.56,134331,0
+EIM.US,D,20250604,000000,9.57,9.61,9.57,9.61,125890,0
+EIM.US,D,20250605,000000,9.63,9.63,9.58,9.62,79132,0
+EIM.US,D,20250606,000000,9.53,9.6239,9.53,9.59,96905,0
+EIM.US,D,20250609,000000,9.6,9.63,9.58,9.62,98808,0
+EIM.US,D,20250610,000000,9.6162,9.63,9.59,9.62,173733,0
+EIM.US,D,20250611,000000,9.63,9.65,9.6,9.63,185667,0
+EIM.US,D,20250612,000000,9.65,9.65,9.63,9.64,136836,0
+EIM.US,D,20250613,000000,9.615,9.64,9.56,9.59,76326,0
+EIM.US,D,20250616,000000,9.5894,9.5894,9.51,9.53,162029,0
+EIM.US,D,20250617,000000,9.54,9.57,9.5,9.56,257912,0
+EIM.US,D,20250618,000000,9.555,9.57,9.495,9.5,132724,0
+EIM.US,D,20250620,000000,9.54,9.54,9.49,9.5,273233,0
+EIM.US,D,20250623,000000,9.5,9.5254,9.475,9.5,310189,0
+EIM.US,D,20250624,000000,9.53,9.56,9.5088,9.56,152240,0
+EIM.US,D,20250625,000000,9.55,9.58,9.53,9.53,128750,0
+EIM.US,D,20250626,000000,9.5499,9.58,9.52,9.58,140378,0
+EIM.US,D,20250627,000000,9.58,9.59,9.55,9.58,114516,0
+EIM.US,D,20250630,000000,9.5959,9.68,9.5935,9.67,145153,0
+EIM.US,D,20250701,000000,9.68,9.68,9.63,9.67,120531,0
+EIM.US,D,20250702,000000,9.66,9.66,9.625,9.65,110051,0
+EIM.US,D,20250703,000000,9.6462,9.66,9.63,9.65,68752,0
+EIM.US,D,20250707,000000,9.65,9.65,9.59,9.61,72807,0
+EIM.US,D,20250708,000000,9.59,9.6,9.56,9.6,84127,0
+EIM.US,D,20250709,000000,9.591,9.63,9.57,9.57,94904,0
+EIM.US,D,20250710,000000,9.58,9.61,9.55,9.56,84639,0
+EIM.US,D,20250711,000000,9.52,9.535,9.48,9.52,132324,0
+EIM.US,D,20250714,000000,9.54,9.55,9.52,9.54,118806,0
+EIM.US,D,20250715,000000,9.495,9.52,9.49,9.51,159026,0
+EIM.US,D,20250716,000000,9.5,9.51,9.47,9.48,254287,0
+EIM.US,D,20250717,000000,9.4767,9.49,9.45,9.47,120898,0
+EIM.US,D,20250718,000000,9.4627,9.4778,9.44,9.465,87982,0
+EIM.US,D,20250721,000000,9.43,9.46,9.41,9.44,160127,0
+EIM.US,D,20250722,000000,9.45,9.49,9.43,9.49,52646,0
+EIM.US,D,20250723,000000,9.47,9.47,9.42,9.435,208096,0
+EIM.US,D,20250724,000000,9.45,9.55,9.43,9.495,231453,0
+EIM.US,D,20250725,000000,9.5,9.595,9.5,9.54,157874,0
+EIM.US,D,20250728,000000,9.52,9.58,9.5093,9.52,67408,0
+EIM.US,D,20250729,000000,9.5226,9.54,9.51,9.54,67505,0
+EIM.US,D,20250730,000000,9.555,9.59,9.49,9.55,155339,0
+EIM.US,D,20250731,000000,9.5655,9.67,9.53,9.58,140472,0
+EIM.US,D,20250801,000000,9.6,9.6399,9.5313,9.62,88626,0
+EIM.US,D,20250804,000000,9.5944,9.6282,9.5937,9.595,111500,0
+EIM.US,D,20250805,000000,9.66,9.73,9.61,9.63,125726,0
+EIM.US,D,20250806,000000,9.6625,9.7,9.63,9.64,157017,0
+EIM.US,D,20250807,000000,9.6842,9.74,9.64,9.66,100335,0
+EIM.US,D,20250808,000000,9.7,9.71,9.6,9.64,87831,0
+EIM.US,D,20250811,000000,9.625,9.67,9.57,9.6,213258,0
+EIM.US,D,20250812,000000,9.63,9.68,9.6135,9.65,160878,0
+EIM.US,D,20250813,000000,9.66,9.7,9.66,9.68,76583,0
+EIM.US,D,20250814,000000,9.68,9.72,9.63,9.632,111115,0
+EIM.US,D,20250815,000000,9.635,9.635,9.54,9.57,97412,0
+EIM.US,D,20250818,000000,9.57,9.6,9.5,9.5,101239,0
+EIM.US,D,20250819,000000,9.52,9.56,9.49,9.55,183463,0
+EIM.US,D,20250820,000000,9.5051,9.57,9.5,9.57,188298,0
+EIM.US,D,20250821,000000,9.59,9.64,9.575,9.63,217230,0
+EIM.US,D,20250822,000000,9.69,9.77,9.65,9.72,370949,0
+EIM.US,D,20250825,000000,9.78,9.8,9.76,9.8,155727,0
+EIM.US,D,20250826,000000,9.84,10.04,9.8,9.8026,286949,0
+EIM.US,D,20250827,000000,9.87,9.87,9.78,9.81,216107,0
+EIM.US,D,20250828,000000,9.83,9.84,9.73,9.76,221354,0
+EIM.US,D,20250829,000000,9.7627,9.82,9.76,9.82,132240,0
+EIM.US,D,20250902,000000,9.81,9.85,9.73,9.76,126347,0
+EIM.US,D,20250903,000000,9.7675,9.845,9.75,9.84,122245,0
+EIM.US,D,20250904,000000,9.83,9.88,9.76,9.8,92135,0
+EIM.US,D,20250905,000000,9.83,10.27,9.8002,10.23,195714,0
+EIM.US,D,20250908,000000,10.13,10.41,10.13,10.38,171046,0
+EIM.US,D,20250909,000000,10.48,10.54,10.39,10.39,185436,0
+EIM.US,D,20250910,000000,10.45,10.46,10.23,10.25,376204,0
+EIM.US,D,20250911,000000,10.255,10.255,10.08,10.093,334230,0
+EIM.US,D,20250912,000000,10.09,10.11,10.02,10.02,306742,0
+EIM.US,D,20250915,000000,10.02,10.03,9.97,10.03,172800,0
+EIM.US,D,20250916,000000,10.05,10.06,9.97,10.03,173862,0
+EIM.US,D,20250917,000000,10.065,10.08,10,10.06,92985,0
+EIM.US,D,20250918,000000,10.05,10.07,9.82,9.99,291854,0
+EIM.US,D,20250919,000000,9.99,10.01,9.87,9.91,175345,0
+EIM.US,D,20250922,000000,9.97,9.9959,9.885,9.92,160055,0
+EIM.US,D,20250923,000000,9.97,9.97,9.91,9.97,112512,0
+EIM.US,D,20250924,000000,9.93,9.94,9.8772,9.88,100368,0
+EIM.US,D,20250925,000000,9.8966,9.91,9.86,9.87,137332,0
+EIM.US,D,20250926,000000,9.91,9.9344,9.86,9.91,72902,0
+EIM.US,D,20250929,000000,9.93,9.96,9.91,9.95,117607,0
+EIM.US,D,20250930,000000,9.946,9.99,9.92,9.94,155561,0
+EIM.US,D,20251001,000000,9.98,10.02,9.96,10.02,147930,0
+EIM.US,D,20251002,000000,10.02,10.02,9.93,9.96,104864,0
+EIM.US,D,20251003,000000,9.96,9.97,9.92,9.97,232180,0
+EIM.US,D,20251006,000000,9.96,9.99,9.9,9.92,171270,0
+EIM.US,D,20251007,000000,9.91,10.06,9.88,9.93,134341,0
+EIM.US,D,20251008,000000,9.94,9.98,9.91,9.94,240991,0
+EIM.US,D,20251009,000000,9.945,9.96,9.92,9.94,199763,0
+EIM.US,D,20251010,000000,10,10.006,9.92,9.96,86733,0
+EIM.US,D,20251013,000000,10.04,10.06,9.93,9.97,94053,0
+EIM.US,D,20251014,000000,9.99,10.01,9.95,9.95,168372,0
+EIM.US,D,20251015,000000,9.94,9.98,9.92,9.92,172744,0
+EIM.US,D,20251016,000000,9.9219,9.99,9.85,9.89,163077,0
+EIM.US,D,20251017,000000,9.86,9.903,9.805,9.85,228662,0
+EIM.US,D,20251020,000000,9.9,9.93,9.86,9.93,157863,0
+EIM.US,D,20251021,000000,9.955,9.99,9.89,9.93,120569,0
+EIM.US,D,20251022,000000,9.93,9.94,9.86,9.92,97799,0
+EIM.US,D,20251023,000000,9.93,9.93,9.884,9.92,159334,0
+EIM.US,D,20251024,000000,9.96,9.96,9.92,9.96,100045,0
+EIM.US,D,20251027,000000,9.955,9.98,9.91,9.95,143435,0
+EIM.US,D,20251028,000000,9.97,9.97,9.9006,9.93,139930,0
+EIM.US,D,20251029,000000,9.96,9.96,9.9,9.92,119411,0
+EIM.US,D,20251030,000000,9.8758,9.9,9.8444,9.9,181698,0
+EIM.US,D,20251031,000000,9.899,9.962,9.895,9.96,151686,0
+EIM.US,D,20251103,000000,9.9,9.97,9.87,9.91,110950,0
+EIM.US,D,20251104,000000,9.9,9.99,9.89,9.94,127166,0
+EIM.US,D,20251105,000000,9.98,10.03,9.87,9.88,326003,0
+EIM.US,D,20251106,000000,9.95,9.97,9.9,9.905,106947,0
+EIM.US,D,20251107,000000,9.92,9.93,9.86,9.872,158452,0
+EIM.US,D,20251110,000000,9.8635,9.9,9.8501,9.9,122869,0
+EIM.US,D,20251111,000000,9.94,9.995,9.93,9.97,126749,0
+EIM.US,D,20251112,000000,9.975,10.005,9.97,9.98,172323,0
+EIM.US,D,20251113,000000,9.9868,10,9.95,9.955,89070,0
+EIM.US,D,20251114,000000,9.925,9.952,9.9,9.92,156040,0
+EIM.US,D,20251117,000000,9.94,9.95,9.89,9.91,145123,0
+EIM.US,D,20251118,000000,9.8971,9.93,9.89,9.92,122100,0
+EIM.US,D,20251119,000000,9.9141,9.92,9.88,9.88,124180,0
+EIM.US,D,20251120,000000,9.89,9.91,9.84,9.845,124172,0
+EIM.US,D,20251121,000000,9.87,9.87,9.84,9.842,86284,0
+EIM.US,D,20251124,000000,9.87,9.88,9.8401,9.8797,78456,0
+EIM.US,D,20251125,000000,9.9,9.93,9.89,9.92,81623,0
+EIM.US,D,20251126,000000,9.92,9.93,9.88,9.92,106500,0
+EIM.US,D,20251128,000000,9.915,9.94,9.882,9.94,61791,0
+EIM.US,D,20251201,000000,9.9,9.92,9.86,9.92,169308,0
+EIM.US,D,20251202,000000,9.92,9.92,9.87,9.88,167860,0
+EIM.US,D,20251203,000000,9.89,9.95,9.88,9.945,641425,0
+EIM.US,D,20251204,000000,9.904,9.94,9.89,9.93,647706,0
+EIM.US,D,20251205,000000,9.92,9.9345,9.91,9.925,227809,0
+EIM.US,D,20251208,000000,9.92,9.96,9.9,9.93,488759,0
+EIM.US,D,20251209,000000,9.94,9.95,9.91,9.91,305135,0
+EIM.US,D,20251210,000000,9.925,9.925,9.885,9.895,317897,0
+EIM.US,D,20251211,000000,9.895,9.92,9.88,9.905,134765,0
+EIM.US,D,20251212,000000,9.89,9.9,9.84,9.85,267491,0
+EIM.US,D,20251215,000000,9.79,9.835,9.77,9.79,313255,0
+EIM.US,D,20251216,000000,9.7694,9.78,9.75,9.77,292332,0
+EIM.US,D,20251217,000000,9.76,9.7655,9.739,9.75,353778,0
+EIM.US,D,20251218,000000,9.77,9.8,9.74,9.74,192505,0
+EIM.US,D,20251219,000000,9.75,9.76,9.72,9.75,181025,0
+EIM.US,D,20251222,000000,9.738,9.77,9.7,9.71,342230,0
+EIM.US,D,20251223,000000,9.706,9.7261,9.63,9.64,368195,0
+EIM.US,D,20251224,000000,9.66,9.68,9.635,9.68,292078,0
+EIM.US,D,20251226,000000,9.6944,9.7,9.67,9.67,308384,0
+EIM.US,D,20251229,000000,9.67,9.71,9.66,9.7,499587,0
+EIM.US,D,20251230,000000,9.7,9.74,9.66,9.73,272489,0
+EIM.US,D,20251231,000000,9.735,9.75,9.7,9.73,326900,0
+EIM.US,D,20260102,000000,9.72,9.725,9.695,9.7,175941,0
+EIM.US,D,20260105,000000,9.7,9.74,9.69,9.69,311070,0
+EIM.US,D,20260106,000000,9.7,9.78,9.68,9.78,289717,0
+EIM.US,D,20260107,000000,9.77,9.9,9.76,9.88,278042,0
+EIM.US,D,20260108,000000,9.84,9.865,9.84,9.85,198604,0
+EIM.US,D,20260109,000000,9.88,9.92,9.86,9.91,109929,0
+EIM.US,D,20260112,000000,9.91,9.915,9.875,9.9,89746,0
+EIM.US,D,20260113,000000,9.93,9.94,9.905,9.94,85799,0
+EIM.US,D,20260114,000000,9.92,9.9699,9.92,9.96,64057,0
+EIM.US,D,20260115,000000,9.95,9.95,9.88,9.885,74404,0
+EIM.US,D,20260116,000000,9.87,9.89,9.86,9.87,108620,0
+EIM.US,D,20260120,000000,9.82,9.845,9.8,9.8,137134,0
+EIM.US,D,20260121,000000,9.825,9.84,9.78,9.78,232277,0
+EIM.US,D,20260122,000000,9.805,9.81,9.72,9.72,163889,0
+EIM.US,D,20260123,000000,9.74,9.75,9.69,9.7,182009,0
+EIM.US,D,20260126,000000,9.75,9.77,9.7,9.73,208105,0
+EIM.US,D,20260127,000000,9.7799,9.82,9.71,9.8,151360,0
+EIM.US,D,20260128,000000,9.7901,9.89,9.78,9.85,172356,0
+EIM.US,D,20260129,000000,9.83,9.94,9.83,9.92,110925,0
+EIM.US,D,20260130,000000,9.9221,9.94,9.885,9.93,94915,0
+EIM.US,D,20260202,000000,9.95,10,9.905,9.925,188380,0
+EIM.US,D,20260203,000000,9.95,9.99,9.91,9.955,175189,0
+EIM.US,D,20260204,000000,9.98,10.03,9.94,9.95,127061,0
+EIM.US,D,20260205,000000,9.98,9.98,9.93,9.95,133803,0
+EIM.US,D,20260206,000000,9.96,9.97,9.915,9.97,239889,0
+EIM.US,D,20260209,000000,9.9557,9.98,9.955,9.975,53395,0
+EIM.US,D,20260210,000000,9.97,10.01,9.97,10.01,90810,0
+EIM.US,D,20260211,000000,10.015,10.015,9.98,9.98,130047,0
+EIM.US,D,20260212,000000,10.02,10.02,9.96,9.975,329964,0
+EIM.US,D,20260213,000000,10.01,10.03,9.9707,9.99,377176,0
+EIM.US,D,20260217,000000,9.9798,9.98,9.94,9.97,97602,0
+EIM.US,D,20260218,000000,9.978,9.98,9.95,9.95,95518,0
diff --git a/daily/us/nysemkt stocks/eonr.us.txt b/daily/us/nysemkt stocks/eonr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..001e1de3d39179f4a05c98a5228ab0fdab973553
--- /dev/null
+++ b/daily/us/nysemkt stocks/eonr.us.txt	
@@ -0,0 +1,822 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EONR.US,D,20220413,000000,9.98,9.98,9.98,9.98,156,0
+EONR.US,D,20220414,000000,9.985,10,9.97,9.97,58222,0
+EONR.US,D,20220418,000000,9.9834,10,9.9834,10,2776,0
+EONR.US,D,20220419,000000,10,10,10,10,4906,0
+EONR.US,D,20220420,000000,10,10,10,10,312310,0
+EONR.US,D,20220421,000000,10,10,10,10,6848,0
+EONR.US,D,20220422,000000,10,10,10,10,8030,0
+EONR.US,D,20220425,000000,10.01,10.01,10.01,10.01,9803,0
+EONR.US,D,20220426,000000,10,10,10,10,51501,0
+EONR.US,D,20220428,000000,10,10,10,10,1341,0
+EONR.US,D,20220429,000000,10,10,10,10,8801,0
+EONR.US,D,20220502,000000,10,10,10,10,829,0
+EONR.US,D,20220503,000000,10,10,10,10,318885,0
+EONR.US,D,20220505,000000,10,10,10,10,191,0
+EONR.US,D,20220506,000000,10,10.0058,9.99,9.99,107016,0
+EONR.US,D,20220510,000000,10.0007,10.0007,9.99,9.99,8620,0
+EONR.US,D,20220511,000000,9.98,9.98,9.98,9.98,25222,0
+EONR.US,D,20220512,000000,9.97,9.98,9.97,9.98,201625,0
+EONR.US,D,20220520,000000,9.98,9.98,9.96,9.96,2006,0
+EONR.US,D,20220523,000000,9.96,9.96,9.96,9.96,25771,0
+EONR.US,D,20220524,000000,9.98,9.98,9.98,9.98,6000,0
+EONR.US,D,20220525,000000,9.97,9.98,9.97,9.98,20648,0
+EONR.US,D,20220526,000000,9.99,9.99,9.98,9.98,6790,0
+EONR.US,D,20220606,000000,10,10,9.98,9.98,2150,0
+EONR.US,D,20220609,000000,10,10,10,10,10000,0
+EONR.US,D,20220613,000000,9.99,9.99,9.99,9.99,537,0
+EONR.US,D,20220622,000000,9.99,9.99,9.99,9.99,100,0
+EONR.US,D,20220623,000000,10,10,10,10,49029,0
+EONR.US,D,20220630,000000,9.96,9.96,9.96,9.96,150,0
+EONR.US,D,20220706,000000,9.98,9.98,9.98,9.98,105,0
+EONR.US,D,20220707,000000,9.98,9.98,9.98,9.98,4986,0
+EONR.US,D,20220708,000000,9.98,9.98,9.98,9.98,1000,0
+EONR.US,D,20220711,000000,9.98,10.01,9.98,10,86307,0
+EONR.US,D,20220712,000000,10,10,10,10,83552,0
+EONR.US,D,20220713,000000,10,10,10,10,1164,0
+EONR.US,D,20220714,000000,10,10.0003,10,10,2825,0
+EONR.US,D,20220727,000000,10.06,10.06,10.06,10.06,188,0
+EONR.US,D,20220728,000000,10.0381,10.0381,10.0381,10.0381,1620,0
+EONR.US,D,20220729,000000,10.0301,10.0301,10.03,10.03,3370,0
+EONR.US,D,20220803,000000,10.07,10.07,10.07,10.07,150,0
+EONR.US,D,20220805,000000,10.03,10.03,10.03,10.03,243,0
+EONR.US,D,20220809,000000,10.03,10.045,10.03,10.03,23903,0
+EONR.US,D,20220812,000000,10.03,10.0424,10.03,10.03,3203,0
+EONR.US,D,20220815,000000,10.0587,10.06,10.0576,10.06,10051,0
+EONR.US,D,20220822,000000,10.04,10.04,10.04,10.04,537,0
+EONR.US,D,20220824,000000,10.0393,10.04,10.025,10.025,9885,0
+EONR.US,D,20220829,000000,10.02,10.02,10.02,10.02,1650,0
+EONR.US,D,20220902,000000,10.06,10.0699,10.06,10.0699,2700,0
+EONR.US,D,20220907,000000,10.025,10.07,10.01,10.01,100692,0
+EONR.US,D,20220908,000000,10,10,10,10,269,0
+EONR.US,D,20220909,000000,10.0101,10.05,10.0101,10.05,1060,0
+EONR.US,D,20220912,000000,10.01,10.03,10.01,10.03,17663,0
+EONR.US,D,20220913,000000,10.01,10.01,10.01,10.01,1027,0
+EONR.US,D,20220914,000000,10.01,10.01,10,10,19000,0
+EONR.US,D,20220915,000000,10.04,10.06,10.04,10.05,35468,0
+EONR.US,D,20220916,000000,10,10.05,10,10.05,3150,0
+EONR.US,D,20220919,000000,10,10,10,10,2282,0
+EONR.US,D,20220920,000000,10,10,10,10,1050,0
+EONR.US,D,20220921,000000,10,10.03,10,10,148004,0
+EONR.US,D,20220922,000000,10.05,10.05,10.05,10.05,909,0
+EONR.US,D,20220926,000000,10.05,10.05,10.05,10.05,18662,0
+EONR.US,D,20220927,000000,10.04,10.04,10.04,10.04,200,0
+EONR.US,D,20220930,000000,10.02,10.02,10.02,10.02,22187,0
+EONR.US,D,20221003,000000,10.05,10.05,10.05,10.05,150,0
+EONR.US,D,20221004,000000,10.05,10.05,10.04,10.04,1650,0
+EONR.US,D,20221005,000000,10.04,10.04,10.04,10.04,82500,0
+EONR.US,D,20221006,000000,10.04,10.04,10.04,10.04,65571,0
+EONR.US,D,20221011,000000,10.03,10.06,10.022,10.05,27505,0
+EONR.US,D,20221017,000000,10.14,10.14,10.14,10.14,230,0
+EONR.US,D,20221018,000000,10.14,10.14,10.05,10.05,2650,0
+EONR.US,D,20221019,000000,10.05,10.05,10.05,10.05,18081,0
+EONR.US,D,20221021,000000,10.065,10.065,10.065,10.065,102,0
+EONR.US,D,20221024,000000,10.08,10.09,10.08,10.09,9100,0
+EONR.US,D,20221025,000000,10.09,10.09,10.09,10.09,14837,0
+EONR.US,D,20221027,000000,10.12,10.12,10.105,10.12,709,0
+EONR.US,D,20221031,000000,10.1148,10.14,10.1148,10.13,26800,0
+EONR.US,D,20221108,000000,10.11,10.11,10.11,10.11,109,0
+EONR.US,D,20221111,000000,10.11,10.15,10.11,10.15,10910,0
+EONR.US,D,20221121,000000,10.11,10.11,10.11,10.11,101,0
+EONR.US,D,20221123,000000,10.12,10.12,10.12,10.12,100,0
+EONR.US,D,20221125,000000,10.11,10.11,10.11,10.11,100,0
+EONR.US,D,20221128,000000,10.11,10.11,10.11,10.11,100,0
+EONR.US,D,20221129,000000,10.12,10.12,10.12,10.12,105,0
+EONR.US,D,20221130,000000,10.15,10.16,10.15,10.16,7500,0
+EONR.US,D,20221201,000000,10.12,10.12,10.12,10.12,2227,0
+EONR.US,D,20221209,000000,10.13,10.13,10.13,10.13,100,0
+EONR.US,D,20221212,000000,10.1898,10.1898,10.13,10.13,486,0
+EONR.US,D,20221213,000000,10.13,10.13,10.13,10.13,1010,0
+EONR.US,D,20221214,000000,10.13,10.13,10.13,10.13,2000,0
+EONR.US,D,20221219,000000,10.13,10.13,10.13,10.13,309,0
+EONR.US,D,20221220,000000,10.13,10.17,10.13,10.17,7467,0
+EONR.US,D,20221221,000000,10.18,10.18,10.18,10.18,100,0
+EONR.US,D,20221222,000000,10.19,10.2,10.19,10.19,450,0
+EONR.US,D,20221227,000000,10.22,10.22,10.22,10.22,187,0
+EONR.US,D,20221228,000000,10.22,10.23,10.195,10.23,74228,0
+EONR.US,D,20221230,000000,10.23,10.23,10.23,10.23,373,0
+EONR.US,D,20230103,000000,10.24,10.24,10.24,10.24,203,0
+EONR.US,D,20230104,000000,10.25,10.28,10.25,10.28,5211,0
+EONR.US,D,20230105,000000,10.26,10.27,10.25,10.27,273948,0
+EONR.US,D,20230106,000000,10.26,10.27,10.26,10.27,30449,0
+EONR.US,D,20230109,000000,10.25,10.28,10.25,10.27,33548,0
+EONR.US,D,20230110,000000,10.27,10.28,10.27,10.28,11103,0
+EONR.US,D,20230112,000000,10.29,10.31,10.29,10.31,4141,0
+EONR.US,D,20230117,000000,10.3,10.3,10.28,10.28,903,0
+EONR.US,D,20230118,000000,10.3,10.3,10.3,10.3,1600,0
+EONR.US,D,20230119,000000,10.29,10.3,10.29,10.29,30580,0
+EONR.US,D,20230120,000000,10.3,10.3,10.29,10.29,137007,0
+EONR.US,D,20230123,000000,10.3,10.3,10.3,10.3,953,0
+EONR.US,D,20230124,000000,10.3,10.3,10.3,10.3,658,0
+EONR.US,D,20230125,000000,10.32,10.32,10.32,10.32,2505,0
+EONR.US,D,20230126,000000,10.33,10.34,10.33,10.34,5666,0
+EONR.US,D,20230130,000000,10.31,10.32,10.31,10.32,31800,0
+EONR.US,D,20230131,000000,10.34,10.34,10.34,10.34,6200,0
+EONR.US,D,20230201,000000,10.31,10.31,10.31,10.31,25116,0
+EONR.US,D,20230203,000000,10.34,10.34,10.34,10.34,1504,0
+EONR.US,D,20230209,000000,10.31,10.31,10.31,10.31,502,0
+EONR.US,D,20230210,000000,10.35,10.35,10.35,10.35,5072,0
+EONR.US,D,20230215,000000,10.384,10.384,10.36,10.36,309,0
+EONR.US,D,20230216,000000,10.39,10.39,10.38,10.38,2900,0
+EONR.US,D,20230221,000000,10.41,10.41,10.39,10.4,45431,0
+EONR.US,D,20230227,000000,10.42,10.42,10.4,10.4,3553,0
+EONR.US,D,20230228,000000,10.43,10.43,10.425,10.43,5406,0
+EONR.US,D,20230301,000000,10.43,10.43,10.42,10.43,7794,0
+EONR.US,D,20230302,000000,10.4,10.4,10.4,10.4,100,0
+EONR.US,D,20230306,000000,10.4,10.4,10.4,10.4,265,0
+EONR.US,D,20230308,000000,10.44,10.44,10.44,10.44,1100,0
+EONR.US,D,20230310,000000,10.45,10.45,10.45,10.45,102,0
+EONR.US,D,20230313,000000,10.43,10.45,10.43,10.4499,1050,0
+EONR.US,D,20230314,000000,10.45,10.47,10.45,10.46,4574,0
+EONR.US,D,20230316,000000,10.42,10.42,10.42,10.42,350,0
+EONR.US,D,20230320,000000,10.42,10.42,10.42,10.42,1010,0
+EONR.US,D,20230323,000000,10.47,10.47,10.47,10.47,360,0
+EONR.US,D,20230324,000000,10.47,10.47,10.47,10.47,19878,0
+EONR.US,D,20230329,000000,10.465,10.465,10.465,10.465,110,0
+EONR.US,D,20230331,000000,10.44,10.44,10.44,10.44,584,0
+EONR.US,D,20230403,000000,10.46,10.46,10.46,10.46,668,0
+EONR.US,D,20230404,000000,10.43,10.465,10.43,10.45,3296,0
+EONR.US,D,20230405,000000,10.46,10.49,10.46,10.49,641,0
+EONR.US,D,20230406,000000,10.46,10.46,10.46,10.46,643,0
+EONR.US,D,20230410,000000,10.46,10.47,10.46,10.47,865,0
+EONR.US,D,20230411,000000,10.48,10.48,10.48,10.48,726,0
+EONR.US,D,20230412,000000,10.48,10.48,10.48,10.48,410,0
+EONR.US,D,20230413,000000,10.48,10.48,10.48,10.48,380,0
+EONR.US,D,20230414,000000,10.48,10.48,10.48,10.48,350,0
+EONR.US,D,20230417,000000,10.46,10.46,10.46,10.46,323,0
+EONR.US,D,20230418,000000,10.48,10.5,10.48,10.5,14321,0
+EONR.US,D,20230419,000000,10.48,10.48,10.48,10.48,630,0
+EONR.US,D,20230420,000000,10.48,10.48,10.48,10.48,583,0
+EONR.US,D,20230421,000000,10.48,10.48,10.48,10.48,3038,0
+EONR.US,D,20230424,000000,10.48,10.52,10.48,10.52,3432,0
+EONR.US,D,20230425,000000,10.53,10.53,10.5,10.5,8920,0
+EONR.US,D,20230426,000000,10.55,10.55,10.51,10.52,2765,0
+EONR.US,D,20230427,000000,10.52,10.54,10.52,10.54,68911,0
+EONR.US,D,20230428,000000,10.53,10.53,10.53,10.53,2477,0
+EONR.US,D,20230501,000000,10.53,10.54,10.53,10.54,37622,0
+EONR.US,D,20230502,000000,10.54,10.55,10.54,10.55,11411,0
+EONR.US,D,20230503,000000,10.54,10.6,10.54,10.54,4115,0
+EONR.US,D,20230504,000000,10.54,10.55,10.53,10.55,104761,0
+EONR.US,D,20230505,000000,10.53,10.53,10.53,10.53,5125,0
+EONR.US,D,20230508,000000,10.6077,10.6227,10.53,10.61,207369,0
+EONR.US,D,20230509,000000,10.54,11.53,10.54,10.58,13642,0
+EONR.US,D,20230510,000000,11.05,11.05,10.56,10.56,31505,0
+EONR.US,D,20230511,000000,10.67,10.68,10.6008,10.61,2863,0
+EONR.US,D,20230512,000000,11.07,11.55,10.56,10.56,12846,0
+EONR.US,D,20230515,000000,11.045,11.045,10.55,10.57,8316,0
+EONR.US,D,20230516,000000,10.5777,10.58,10.57,10.57,10717,0
+EONR.US,D,20230517,000000,10.55,11.045,10.55,10.56,10861,0
+EONR.US,D,20230518,000000,10.5705,11.93,10.56,10.57,20494,0
+EONR.US,D,20230519,000000,10.57,11.06,10.56,10.61,90336,0
+EONR.US,D,20230522,000000,11.06,11.65,10.56,10.56,22861,0
+EONR.US,D,20230523,000000,10.57,11.55,10.56,10.58,20943,0
+EONR.US,D,20230524,000000,11.06,11.5076,10.57,10.58,20065,0
+EONR.US,D,20230525,000000,11.045,11.53,10.56,10.56,20718,0
+EONR.US,D,20230526,000000,10.55,11.94,10.55,10.56,23533,0
+EONR.US,D,20230530,000000,10.55,10.59,10.55,10.59,21642,0
+EONR.US,D,20230531,000000,10.59,10.59,10.55,10.55,754,0
+EONR.US,D,20230601,000000,11.07,11.07,10.55,10.56,6862,0
+EONR.US,D,20230602,000000,10.56,10.57,10.56,10.56,9289,0
+EONR.US,D,20230605,000000,10.56,10.563,10.56,10.563,1760,0
+EONR.US,D,20230606,000000,11.075,11.075,10.56,10.56,15636,0
+EONR.US,D,20230607,000000,10.54,10.97,10.54,10.61,14826,0
+EONR.US,D,20230608,000000,10.57,11.65,10.56,10.57,21073,0
+EONR.US,D,20230609,000000,10.97,11.6,10.57,10.585,10629,0
+EONR.US,D,20230612,000000,11.0587,11.61,10.55,10.59,21708,0
+EONR.US,D,20230613,000000,11.0747,11.6,10.56,10.63,17006,0
+EONR.US,D,20230614,000000,11.105,11.64,10.58,10.59,22169,0
+EONR.US,D,20230615,000000,10.58,10.6,10.58,10.58,7813,0
+EONR.US,D,20230616,000000,11.1502,11.2296,10.55,10.58,6533,0
+EONR.US,D,20230620,000000,10.58,10.58,10.58,10.58,912,0
+EONR.US,D,20230621,000000,10.57,10.6,10.57,10.59,7018,0
+EONR.US,D,20230622,000000,11.04,11.89,10.56,10.6,22667,0
+EONR.US,D,20230623,000000,10.66,10.7,10.62,10.62,3894,0
+EONR.US,D,20230626,000000,10.62,10.63,10.6,10.62,11608,0
+EONR.US,D,20230627,000000,10.62,10.62,10.62,10.62,107,0
+EONR.US,D,20230628,000000,10.56,10.7,10.56,10.62,1699,0
+EONR.US,D,20230629,000000,10.62,10.7,10.62,10.62,4245,0
+EONR.US,D,20230630,000000,10.62,10.62,10.62,10.62,1427,0
+EONR.US,D,20230703,000000,10.62,10.62,10.62,10.62,1803,0
+EONR.US,D,20230705,000000,10.6265,10.6265,10.62,10.62,803,0
+EONR.US,D,20230707,000000,10.62,10.62,10.62,10.62,351,0
+EONR.US,D,20230710,000000,10.63,10.68,10.63,10.63,2893,0
+EONR.US,D,20230714,000000,10.62,10.62,10.62,10.62,105,0
+EONR.US,D,20230718,000000,10.69,10.69,10.69,10.69,114,0
+EONR.US,D,20230719,000000,10.6,10.6,10.6,10.6,103,0
+EONR.US,D,20230720,000000,10.62,10.62,10.62,10.62,1302,0
+EONR.US,D,20230724,000000,10.6693,10.69,10.6,10.6,3360,0
+EONR.US,D,20230725,000000,10.6,10.6,10.6,10.6,676,0
+EONR.US,D,20230727,000000,10.66,10.66,10.66,10.66,757,0
+EONR.US,D,20230801,000000,10.66,10.66,10.66,10.66,670,0
+EONR.US,D,20230802,000000,10.66,10.66,10.66,10.66,116,0
+EONR.US,D,20230803,000000,10.66,10.69,10.66,10.69,748,0
+EONR.US,D,20230807,000000,10.69,10.69,10.69,10.69,1006,0
+EONR.US,D,20230810,000000,10.67,10.69,10.67,10.69,2330,0
+EONR.US,D,20230817,000000,10.7,10.76,10.7,10.7001,2009,0
+EONR.US,D,20230823,000000,10.7,10.7,10.68,10.69,1402,0
+EONR.US,D,20230824,000000,10.88,10.9,10.71,10.8,3213,0
+EONR.US,D,20230828,000000,10.7,10.7,10.7,10.7,798,0
+EONR.US,D,20230831,000000,10.8,10.8,10.75,10.75,65744,0
+EONR.US,D,20230906,000000,10.78,10.78,10.78,10.78,3000,0
+EONR.US,D,20230911,000000,10.78,10.9,10.78,10.79,186925,0
+EONR.US,D,20230912,000000,10.78,10.79,10.78,10.78,26600,0
+EONR.US,D,20230913,000000,10.78,10.8,10.78,10.78,655,0
+EONR.US,D,20230914,000000,10.78,10.78,10.78,10.78,3003,0
+EONR.US,D,20230915,000000,10.76,10.76,10.76,10.76,72281,0
+EONR.US,D,20230920,000000,10.8,10.8,10.8,10.8,700,0
+EONR.US,D,20230921,000000,10.85,10.85,10.775,10.775,1164,0
+EONR.US,D,20230922,000000,10.775,10.8,10.775,10.8,2068,0
+EONR.US,D,20230927,000000,10.8,10.81,10.77,10.7725,37039,0
+EONR.US,D,20230928,000000,10.76,10.76,10.76,10.76,270,0
+EONR.US,D,20230929,000000,10.76,10.9,10.76,10.9,2273,0
+EONR.US,D,20231004,000000,10.77,10.77,10.77,10.77,210405,0
+EONR.US,D,20231005,000000,10.77,10.77,10.77,10.77,775,0
+EONR.US,D,20231010,000000,10.7998,10.7998,10.77,10.77,2177,0
+EONR.US,D,20231011,000000,10.77,10.77,10.77,10.77,1801,0
+EONR.US,D,20231012,000000,10.78,10.78,10.78,10.78,15000,0
+EONR.US,D,20231013,000000,10.8,10.82,10.78,10.82,54400,0
+EONR.US,D,20231016,000000,10.9017,11.83,10.75,10.87,17592,0
+EONR.US,D,20231017,000000,10.8,10.81,10.79,10.8,53197,0
+EONR.US,D,20231018,000000,10.89,10.89,10.8,10.8,1809,0
+EONR.US,D,20231019,000000,10.83,10.83,10.83,10.83,298020,0
+EONR.US,D,20231020,000000,10.8,10.84,10.75,10.77,104609,0
+EONR.US,D,20231023,000000,10.8,10.8001,10.8,10.8,6492,0
+EONR.US,D,20231024,000000,10.78,10.83,10.76,10.76,6008,0
+EONR.US,D,20231025,000000,10.68,11.0194,10.65,10.65,22606,0
+EONR.US,D,20231026,000000,10.68,11.44,10.68,11.44,10565,0
+EONR.US,D,20231027,000000,12,12.13,11.4,12.12,5922,0
+EONR.US,D,20231030,000000,11.73,13.93,9.9,10.33,37815,0
+EONR.US,D,20231031,000000,10.21,10.31,10.2,10.31,4459,0
+EONR.US,D,20231101,000000,10.4,10.51,10.01,10.06,3395,0
+EONR.US,D,20231102,000000,10.79,10.96,9.36,9.67,17880,0
+EONR.US,D,20231103,000000,10.91,11.38,10.65,10.8831,641065,0
+EONR.US,D,20231106,000000,10.88,11,10.8501,10.86,3390,0
+EONR.US,D,20231107,000000,10.883,10.89,10.8,10.8,2015,0
+EONR.US,D,20231108,000000,10.88,10.89,10.69,10.69,4674,0
+EONR.US,D,20231109,000000,10.52,10.6,9.6,10.5,4640,0
+EONR.US,D,20231110,000000,9.8,10.9,9.76,10.72,18692,0
+EONR.US,D,20231113,000000,10.52,11,9.96,10.005,17704,0
+EONR.US,D,20231114,000000,9.7,9.7,5.97,7.8,41179,0
+EONR.US,D,20231115,000000,7.8,7.8,6.3,6.77,14776,0
+EONR.US,D,20231116,000000,7.65,7.65,2.78,3,640284,0
+EONR.US,D,20231117,000000,2.58,2.58,1.9,1.92,468415,0
+EONR.US,D,20231120,000000,2.14,2.14,1.42,1.56,483706,0
+EONR.US,D,20231121,000000,1.51,1.76,1.3597,1.68,437290,0
+EONR.US,D,20231122,000000,1.66,1.72,1.52,1.67,112655,0
+EONR.US,D,20231124,000000,1.62,1.76,1.575,1.68,71095,0
+EONR.US,D,20231127,000000,1.76,1.8,1.65,1.73,136573,0
+EONR.US,D,20231128,000000,3,4.15,2.61,3.64,45994558,0
+EONR.US,D,20231129,000000,3.07,3.72,2.5,2.82,2529825,0
+EONR.US,D,20231130,000000,2.63,2.9,2.36,2.58,414983,0
+EONR.US,D,20231201,000000,2.38,2.55,2.11,2.2,193327,0
+EONR.US,D,20231204,000000,2.14,2.4987,2.11,2.11,202627,0
+EONR.US,D,20231205,000000,2.11,2.3,1.945,1.985,67976,0
+EONR.US,D,20231206,000000,2.05,2.14,1.88,2.02,136530,0
+EONR.US,D,20231207,000000,1.99,2.0177,1.91,1.9242,40859,0
+EONR.US,D,20231208,000000,2,2.1,1.74,1.74,54653,0
+EONR.US,D,20231211,000000,1.79,1.82,1.7,1.78,28592,0
+EONR.US,D,20231212,000000,1.81,1.84,1.72,1.73,28094,0
+EONR.US,D,20231213,000000,1.77,2,1.69,1.8201,49683,0
+EONR.US,D,20231214,000000,1.82,1.9,1.76,1.77,36933,0
+EONR.US,D,20231215,000000,1.81,1.85,1.755,1.8,21522,0
+EONR.US,D,20231218,000000,1.79,1.98,1.79,1.96,94553,0
+EONR.US,D,20231219,000000,1.87,2.0831,1.84,1.96,66453,0
+EONR.US,D,20231220,000000,1.59,2.06,1.59,1.8989,27759,0
+EONR.US,D,20231221,000000,1.9,1.96,1.8912,1.96,16192,0
+EONR.US,D,20231222,000000,1.96,2.32,1.85,1.99,74345,0
+EONR.US,D,20231226,000000,2.04,2.17,1.97,2.05,23646,0
+EONR.US,D,20231227,000000,2.02,2.02,1.91,1.95,7686,0
+EONR.US,D,20231228,000000,1.92,2.25,1.8916,2.1899,31631,0
+EONR.US,D,20231229,000000,2.08,2.11,2.02,2.025,9544,0
+EONR.US,D,20240102,000000,2.01,2.24,2,2.01,15196,0
+EONR.US,D,20240103,000000,2.04,2.17,2,2.0401,45818,0
+EONR.US,D,20240104,000000,2.02,2.03,1.96,2.03,19452,0
+EONR.US,D,20240105,000000,2.14,2.14,1.9701,2.05,6717,0
+EONR.US,D,20240108,000000,1.95,1.98,1.82,1.97,38740,0
+EONR.US,D,20240109,000000,1.92,1.92,1.8301,1.87,6745,0
+EONR.US,D,20240110,000000,1.85,1.9117,1.8035,1.88,7059,0
+EONR.US,D,20240111,000000,1.98,1.98,1.83,1.8768,12643,0
+EONR.US,D,20240112,000000,1.85,1.91,1.84,1.87,3719,0
+EONR.US,D,20240116,000000,1.86,1.92,1.8219,1.9,2878,0
+EONR.US,D,20240117,000000,1.8501,1.9038,1.82,1.9,19419,0
+EONR.US,D,20240118,000000,1.83,2.15,1.75,2.15,64817,0
+EONR.US,D,20240119,000000,2.17,2.33,1.92,2.1499,101062,0
+EONR.US,D,20240122,000000,2.21,2.3299,2.05,2.05,91506,0
+EONR.US,D,20240123,000000,2.1899,2.1899,1.9,1.99,41307,0
+EONR.US,D,20240124,000000,1.9093,2.14,1.81,2.12,13390,0
+EONR.US,D,20240125,000000,2.08,2.08,1.93,2.04,10425,0
+EONR.US,D,20240126,000000,1.94,2.05,1.93,2.05,4325,0
+EONR.US,D,20240129,000000,2.02,2.04,2,2.04,1934,0
+EONR.US,D,20240130,000000,2.03,2.04,2,2.04,2391,0
+EONR.US,D,20240131,000000,2.018,2.048,2.018,2.04,1982,0
+EONR.US,D,20240201,000000,2,2.1,1.9307,2.05,4305,0
+EONR.US,D,20240202,000000,2,2.03,1.98,2.03,1459,0
+EONR.US,D,20240205,000000,1.99,1.99,1.76,1.99,14796,0
+EONR.US,D,20240206,000000,1.8,1.975,1.8,1.89,12055,0
+EONR.US,D,20240207,000000,1.89,1.99,1.8,1.9585,9156,0
+EONR.US,D,20240208,000000,1.9,1.94,1.85,1.94,4035,0
+EONR.US,D,20240209,000000,1.91,1.9898,1.885,1.9898,2762,0
+EONR.US,D,20240212,000000,2,2,1.98,1.98,664,0
+EONR.US,D,20240213,000000,1.93,1.99,1.8502,1.97,4006,0
+EONR.US,D,20240214,000000,1.86,1.99,1.86,1.955,3262,0
+EONR.US,D,20240215,000000,1.96,1.96,1.85,1.9,5285,0
+EONR.US,D,20240216,000000,1.87,1.9,1.87,1.8999,2256,0
+EONR.US,D,20240220,000000,1.9,1.948,1.8301,1.86,6152,0
+EONR.US,D,20240221,000000,1.868,1.92,1.84,1.8632,4867,0
+EONR.US,D,20240222,000000,1.8612,1.9,1.78,1.84,11085,0
+EONR.US,D,20240223,000000,1.721,1.89,1.721,1.89,8892,0
+EONR.US,D,20240227,000000,1.889,1.89,1.5201,1.885,9896,0
+EONR.US,D,20240228,000000,1.83,1.94,1.81,1.94,11046,0
+EONR.US,D,20240229,000000,1.88,1.94,1.7232,1.94,4896,0
+EONR.US,D,20240301,000000,1.94,2,1.8,2,10740,0
+EONR.US,D,20240304,000000,1.9,1.93,1.8,1.92,4277,0
+EONR.US,D,20240305,000000,1.8,1.9999,1.77,1.8999,7707,0
+EONR.US,D,20240306,000000,1.9,1.93,1.82,1.93,3212,0
+EONR.US,D,20240307,000000,1.8066,1.94,1.6,1.9,4815,0
+EONR.US,D,20240308,000000,1.9,1.94,1.6862,1.9399,10443,0
+EONR.US,D,20240311,000000,1.86,2.0198,1.86,2.0198,20875,0
+EONR.US,D,20240312,000000,2.0201,6,1.93,4.468,13746757,0
+EONR.US,D,20240313,000000,3.91,4.26,2.55,3.07,845116,0
+EONR.US,D,20240314,000000,2.9,4.23,2.6,3,1702796,0
+EONR.US,D,20240315,000000,2.81,3.31,2.76,3.12,661645,0
+EONR.US,D,20240318,000000,3.46,3.7,2.85,3.4,457394,0
+EONR.US,D,20240319,000000,3.32,3.37,2.73,3.1,340225,0
+EONR.US,D,20240320,000000,3.02,3.25,2.78,2.86,132974,0
+EONR.US,D,20240321,000000,2.83,2.9199,2.6,2.67,109847,0
+EONR.US,D,20240322,000000,2.61,2.75,2.4101,2.61,70686,0
+EONR.US,D,20240325,000000,2.62,2.78,2.55,2.72,117510,0
+EONR.US,D,20240326,000000,2.68,2.99,2.652,2.8,169956,0
+EONR.US,D,20240327,000000,2.8,2.89,2.73,2.86,93147,0
+EONR.US,D,20240328,000000,2.82,2.89,2.6,2.67,86909,0
+EONR.US,D,20240401,000000,2.67,3.12,2.64,2.96,343688,0
+EONR.US,D,20240402,000000,2.96,3.3,2.83,2.89,293562,0
+EONR.US,D,20240403,000000,2.88,2.96,2.7,2.75,175850,0
+EONR.US,D,20240404,000000,2.75,3.07,2.65,2.91,258190,0
+EONR.US,D,20240405,000000,2.96,3.0399,2.78,2.851,206273,0
+EONR.US,D,20240408,000000,2.85,2.865,2.75,2.83,94622,0
+EONR.US,D,20240409,000000,2.79,2.959,2.67,2.68,324943,0
+EONR.US,D,20240410,000000,2.7,2.7,2.1604,2.36,408508,0
+EONR.US,D,20240411,000000,2.4401,2.51,2.26,2.285,78511,0
+EONR.US,D,20240412,000000,2.5399,4,2.41,2.61,2460910,0
+EONR.US,D,20240415,000000,2.56,2.68,2.2901,2.36,488861,0
+EONR.US,D,20240416,000000,2.46,2.97,2.45,2.76,404960,0
+EONR.US,D,20240417,000000,2.73,2.7599,2.33,2.52,118110,0
+EONR.US,D,20240418,000000,2.49,2.65,2.4501,2.54,63714,0
+EONR.US,D,20240419,000000,2.51,3.15,2.47,2.81,308680,0
+EONR.US,D,20240422,000000,2.79,2.84,2.65,2.72,122877,0
+EONR.US,D,20240423,000000,2.68,2.74,2.58,2.6385,74684,0
+EONR.US,D,20240424,000000,2.49,2.58,2.15,2.2879,203123,0
+EONR.US,D,20240425,000000,2.42,2.42,2.3,2.3879,60301,0
+EONR.US,D,20240426,000000,2.34,2.5,2.34,2.39,84162,0
+EONR.US,D,20240429,000000,2.48,2.58,2.39,2.58,88176,0
+EONR.US,D,20240430,000000,2.57,2.65,2.4001,2.6169,72436,0
+EONR.US,D,20240501,000000,2.61,2.65,2.51,2.57,25677,0
+EONR.US,D,20240502,000000,2.51,2.9,2.47,2.8001,118935,0
+EONR.US,D,20240503,000000,2.77,3,2.51,2.56,177596,0
+EONR.US,D,20240506,000000,2.53,2.6062,2.46,2.46,23892,0
+EONR.US,D,20240507,000000,2.44,2.58,2.22,2.3,166126,0
+EONR.US,D,20240508,000000,2.3501,2.3671,2.29,2.29,5040,0
+EONR.US,D,20240509,000000,2.3799,2.3799,2.2203,2.2571,9616,0
+EONR.US,D,20240510,000000,2.2604,2.36,2.25,2.29,22064,0
+EONR.US,D,20240513,000000,2.32,2.35,2.23,2.29,38338,0
+EONR.US,D,20240514,000000,2.2342,2.37,2.23,2.28,18588,0
+EONR.US,D,20240515,000000,2.27,2.34,2.1701,2.33,35990,0
+EONR.US,D,20240516,000000,2.3,2.34,2.3,2.32,12066,0
+EONR.US,D,20240517,000000,2.3,2.32,2.26,2.3,19757,0
+EONR.US,D,20240520,000000,2.2129,2.32,2.2129,2.265,3846,0
+EONR.US,D,20240521,000000,2.29,2.3,2.2,2.2688,12326,0
+EONR.US,D,20240522,000000,2.26,2.29,2.2002,2.24,6967,0
+EONR.US,D,20240523,000000,2.21,2.21,2.01,2.12,12223,0
+EONR.US,D,20240524,000000,2.0301,2.2,2.0301,2.16,4509,0
+EONR.US,D,20240528,000000,2.19,2.21,2.0739,2.15,14677,0
+EONR.US,D,20240529,000000,2.19,2.19,2.07,2.11,2307,0
+EONR.US,D,20240530,000000,2.14,2.18,2.0072,2.1499,12787,0
+EONR.US,D,20240531,000000,2.01,2.17,2.01,2.13,4321,0
+EONR.US,D,20240603,000000,2.02,2.1,1.86,2.06,13942,0
+EONR.US,D,20240604,000000,1.99,2.03,1.94,1.945,12445,0
+EONR.US,D,20240605,000000,1.95,2.05,1.93,2.03,9819,0
+EONR.US,D,20240606,000000,1.95,1.975,1.88,1.93,15129,0
+EONR.US,D,20240607,000000,1.93,1.95,1.86,1.95,2510,0
+EONR.US,D,20240610,000000,1.95,1.99,1.94,1.99,4103,0
+EONR.US,D,20240611,000000,2.02,2.02,1.9504,1.98,2095,0
+EONR.US,D,20240612,000000,1.92,2.06,1.9001,1.98,8024,0
+EONR.US,D,20240613,000000,2.01,2.01,2.0026,2.01,692,0
+EONR.US,D,20240617,000000,2.0291,2.39,2.0291,2.27,90158,0
+EONR.US,D,20240618,000000,2.34,2.36,2.2437,2.35,20823,0
+EONR.US,D,20240620,000000,2.3,2.4342,2.3,2.36,27392,0
+EONR.US,D,20240621,000000,2.4,2.48,2.315,2.46,13782,0
+EONR.US,D,20240624,000000,2.48,2.5,2.33,2.48,15056,0
+EONR.US,D,20240625,000000,2.48,2.67,2.4001,2.575,114570,0
+EONR.US,D,20240626,000000,2.68,2.68,2.45,2.49,33881,0
+EONR.US,D,20240627,000000,2.56,2.6699,2.27,2.61,38661,0
+EONR.US,D,20240628,000000,2.68,2.68,2.56,2.63,15147,0
+EONR.US,D,20240701,000000,2.61,2.61,2.11,2.6,4583,0
+EONR.US,D,20240702,000000,2.6298,2.63,2.335,2.5,10247,0
+EONR.US,D,20240703,000000,2.52,2.58,2.43,2.43,6197,0
+EONR.US,D,20240705,000000,2.51,2.5101,2.2247,2.33,35268,0
+EONR.US,D,20240708,000000,2.35,2.3601,2.1,2.282,57473,0
+EONR.US,D,20240709,000000,2.15,2.2443,2.12,2.23,8606,0
+EONR.US,D,20240710,000000,2.27,2.31,2.1564,2.31,1188,0
+EONR.US,D,20240711,000000,2.24,2.34,2.24,2.34,1609,0
+EONR.US,D,20240712,000000,2.295,2.295,2.235,2.2798,5076,0
+EONR.US,D,20240715,000000,2.29,2.32,2.16,2.32,34373,0
+EONR.US,D,20240716,000000,2.39,2.39,2.3,2.33,5731,0
+EONR.US,D,20240717,000000,2.26,2.37,2.235,2.305,86431,0
+EONR.US,D,20240718,000000,2.3,2.6199,2.22,2.45,420663,0
+EONR.US,D,20240719,000000,2.49,2.63,2.33,2.6,238787,0
+EONR.US,D,20240722,000000,2.6,2.75,2.39,2.65,229404,0
+EONR.US,D,20240723,000000,2.53,2.92,2.5001,2.8,359604,0
+EONR.US,D,20240724,000000,2.75,2.79,2.6,2.725,9676,0
+EONR.US,D,20240725,000000,2.68,2.82,2.52,2.58,15830,0
+EONR.US,D,20240726,000000,2.65,2.8499,2.58,2.7,105710,0
+EONR.US,D,20240729,000000,2.82,2.82,2.56,2.69,24482,0
+EONR.US,D,20240730,000000,2.58,2.65,2.42,2.45,59519,0
+EONR.US,D,20240731,000000,2.29,2.5008,2.272,2.4892,71499,0
+EONR.US,D,20240801,000000,2.54,2.77,2.2788,2.6285,157106,0
+EONR.US,D,20240802,000000,2.59,2.74,2.46,2.64,39355,0
+EONR.US,D,20240805,000000,2.31,2.63,2.31,2.4844,63625,0
+EONR.US,D,20240806,000000,2.46,2.7897,2.4358,2.53,326594,0
+EONR.US,D,20240807,000000,2.45,2.8099,2.4,2.63,255903,0
+EONR.US,D,20240808,000000,2.79,2.79,2.58,2.61,29453,0
+EONR.US,D,20240809,000000,2.57,2.64,2.51,2.63,8613,0
+EONR.US,D,20240812,000000,2.655,2.7998,2.5,2.63,113421,0
+EONR.US,D,20240813,000000,2.49,2.73,2.49,2.565,16844,0
+EONR.US,D,20240814,000000,2.46,2.76,2.43,2.5,333790,0
+EONR.US,D,20240815,000000,2.5,2.666,2.1,2.13,282324,0
+EONR.US,D,20240816,000000,2.2,2.34,2,2.07,41953,0
+EONR.US,D,20240819,000000,2.11,2.185,2.03,2.09,15161,0
+EONR.US,D,20240820,000000,2.03,2.3,2.01,2.1,134445,0
+EONR.US,D,20240821,000000,2.03,2.18,2.03,2.16,127296,0
+EONR.US,D,20240822,000000,2.19,2.3,2.03,2.165,165165,0
+EONR.US,D,20240823,000000,2.2,2.35,2.08,2.23,384094,0
+EONR.US,D,20240826,000000,2.27,2.4,2.11,2.12,222735,0
+EONR.US,D,20240827,000000,2.15,2.3985,2.08,2.29,735876,0
+EONR.US,D,20240828,000000,2.23,2.31,1.86,1.88,396911,0
+EONR.US,D,20240829,000000,1.86,1.9899,1.3475,1.88,431445,0
+EONR.US,D,20240830,000000,1.68,1.73,1.55,1.585,301421,0
+EONR.US,D,20240903,000000,1.64,1.76,1.5,1.56,265097,0
+EONR.US,D,20240904,000000,1.58,1.7,1.52,1.6,319765,0
+EONR.US,D,20240905,000000,1.59,1.62,1.33,1.33,377854,0
+EONR.US,D,20240906,000000,1.34,1.43,1.28,1.3605,147443,0
+EONR.US,D,20240909,000000,1.38,1.48,1.22,1.3,225855,0
+EONR.US,D,20240910,000000,1.31,1.35,1.21,1.2701,190185,0
+EONR.US,D,20240911,000000,1.33,1.36,1.16,1.21,255602,0
+EONR.US,D,20240912,000000,1.2,1.22,0.99,1.02,313087,0
+EONR.US,D,20240913,000000,1.05,1.17,0.99,1.1693,184018,0
+EONR.US,D,20240916,000000,1.15,1.1599,1.02,1.11,104275,0
+EONR.US,D,20240917,000000,1.13,1.21,1.06,1.19,193754,0
+EONR.US,D,20240918,000000,1.43,1.43,1.02,1.0726,286600,0
+EONR.US,D,20240919,000000,1.1,1.1,0.9111,0.977,460300,0
+EONR.US,D,20240920,000000,1,1.06,0.9702,0.99,461300,0
+EONR.US,D,20240923,000000,1.06,1.2,0.9955,1.08,759900,0
+EONR.US,D,20240924,000000,1.14,1.14,1.02,1.1,670100,0
+EONR.US,D,20240925,000000,1.09,1.2,1.07,1.07,643600,0
+EONR.US,D,20240926,000000,1.09,1.13,0.962,0.97,962000,0
+EONR.US,D,20240927,000000,1.01,1.03,0.87,0.95,370500,0
+EONR.US,D,20240930,000000,0.92,0.94,0.8045,0.82,544884,0
+EONR.US,D,20241001,000000,0.85,1.79,0.821,1.79,42599156,0
+EONR.US,D,20241002,000000,1.75,2.69,1.4,1.64,34879030,0
+EONR.US,D,20241003,000000,1.52,2.07,1.42,1.78,7903674,0
+EONR.US,D,20241004,000000,1.75,1.7701,1.42,1.49,2126600,0
+EONR.US,D,20241007,000000,1.53,1.87,1.465,1.71,3195442,0
+EONR.US,D,20241008,000000,1.6,1.6,1.331,1.37,1767875,0
+EONR.US,D,20241009,000000,1.33,1.3556,0.9852,1.24,1095728,0
+EONR.US,D,20241010,000000,1.26,1.49,1.2151,1.42,1322998,0
+EONR.US,D,20241011,000000,1.3,1.4873,1.291,1.33,829071,0
+EONR.US,D,20241014,000000,1.35,1.45,1.345,1.41,577451,0
+EONR.US,D,20241015,000000,1.31,1.33,1.1,1.12,687220,0
+EONR.US,D,20241016,000000,1.12,1.16,1.08,1.12,357141,0
+EONR.US,D,20241017,000000,1.28,1.44,1.22,1.31,856749,0
+EONR.US,D,20241018,000000,1.3,1.35,1.22,1.34,261157,0
+EONR.US,D,20241021,000000,1.35,1.4358,1.3,1.36,354265,0
+EONR.US,D,20241022,000000,1.38,1.4,1.27,1.29,204397,0
+EONR.US,D,20241023,000000,1.29,1.3072,1.18,1.19,269865,0
+EONR.US,D,20241024,000000,1.19,1.27,1.17,1.22,141904,0
+EONR.US,D,20241025,000000,1.21,1.28,1.18,1.25,824690,0
+EONR.US,D,20241028,000000,1.14,1.27,1.1,1.27,885516,0
+EONR.US,D,20241029,000000,1.28,1.28,1.17,1.17,100602,0
+EONR.US,D,20241030,000000,1.21,1.2499,1.17,1.18,120870,0
+EONR.US,D,20241031,000000,1.18,1.3099,1.15,1.25,595946,0
+EONR.US,D,20241101,000000,1.27,1.3,1.13,1.18,438828,0
+EONR.US,D,20241104,000000,1.18,1.24,1.15,1.22,578155,0
+EONR.US,D,20241105,000000,1.2,1.22,1.16,1.21,156771,0
+EONR.US,D,20241106,000000,1.18,1.24,1.14,1.18,310427,0
+EONR.US,D,20241107,000000,1.18,1.1857,1.14,1.17,184379,0
+EONR.US,D,20241108,000000,1.18,1.18,1.05,1.1,282291,0
+EONR.US,D,20241111,000000,1.06,1.06,0.935,0.9924,308330,0
+EONR.US,D,20241112,000000,1.01,1.0371,0.97,0.983,157791,0
+EONR.US,D,20241113,000000,0.984,1.04,0.97,1.02,143959,0
+EONR.US,D,20241114,000000,1.02,1.03,0.9601,0.9698,112557,0
+EONR.US,D,20241115,000000,1,1.03,0.97,1,208614,0
+EONR.US,D,20241118,000000,1,1.1748,0.99,1.06,167212,0
+EONR.US,D,20241119,000000,1.0535,1.07,0.985,0.987,106500,0
+EONR.US,D,20241120,000000,0.991,1.04,0.9714,1.03,71937,0
+EONR.US,D,20241121,000000,1.05,1.05,0.982,1,94671,0
+EONR.US,D,20241122,000000,1.01,1.02,1,1.02,28962,0
+EONR.US,D,20241125,000000,1.01,1.02,0.69,0.8004,474177,0
+EONR.US,D,20241126,000000,0.818289,0.8977,0.75,0.819,154688,0
+EONR.US,D,20241127,000000,0.8,0.8275,0.73205,0.7451,103798,0
+EONR.US,D,20241129,000000,0.7677,0.7976,0.7677,0.7976,29361,0
+EONR.US,D,20241202,000000,0.8,0.809,0.7713,0.809,234711,0
+EONR.US,D,20241203,000000,0.82,0.82,0.777,0.8103,56707,0
+EONR.US,D,20241204,000000,0.808,0.82,0.7982,0.82,29819,0
+EONR.US,D,20241205,000000,0.81575,0.888,0.8067,0.8623,155259,0
+EONR.US,D,20241206,000000,0.887,0.888,0.8495,0.8661,31644,0
+EONR.US,D,20241209,000000,0.8661,0.8978,0.7751,0.8392,77453,0
+EONR.US,D,20241210,000000,0.84,0.85,0.7854,0.837,65651,0
+EONR.US,D,20241211,000000,0.8505,0.868,0.771,0.783,88975,0
+EONR.US,D,20241212,000000,0.785,0.785,0.729,0.78,69582,0
+EONR.US,D,20241213,000000,0.78,0.79,0.7,0.712,172531,0
+EONR.US,D,20241216,000000,0.712,0.73,0.58,0.593,302721,0
+EONR.US,D,20241217,000000,0.581,0.606,0.51,0.606,326839,0
+EONR.US,D,20241218,000000,0.6,0.6077,0.527,0.527,218662,0
+EONR.US,D,20241219,000000,0.56,0.5716,0.528,0.549,123239,0
+EONR.US,D,20241220,000000,0.549,0.639,0.541,0.5939,141665,0
+EONR.US,D,20241223,000000,0.6148,0.62,0.561,0.589,142815,0
+EONR.US,D,20241224,000000,0.58355,0.6377,0.580501,0.635,195749,0
+EONR.US,D,20241226,000000,0.6362,0.67,0.62,0.6516,147301,0
+EONR.US,D,20241227,000000,0.6516,0.765,0.6301,0.7484,199630,0
+EONR.US,D,20241230,000000,0.793,0.794,0.6922,0.749,190626,0
+EONR.US,D,20241231,000000,0.72,0.8288,0.6717,0.8198,300787,0
+EONR.US,D,20250102,000000,0.92,0.934674,0.7667,0.796,564353,0
+EONR.US,D,20250103,000000,0.811,0.833,0.703,0.76,308243,0
+EONR.US,D,20250106,000000,0.753,0.7698,0.6874,0.71,196518,0
+EONR.US,D,20250107,000000,0.7109,0.848799,0.6812,0.802,830136,0
+EONR.US,D,20250108,000000,1.19,1.5,0.79,1.07,83026485,0
+EONR.US,D,20250110,000000,1.01,1.03,0.87,0.92,3409870,0
+EONR.US,D,20250113,000000,1.18,1.28,1,1.13,7742082,0
+EONR.US,D,20250114,000000,1.08,1.2,0.96,1.02,2253246,0
+EONR.US,D,20250115,000000,1.03,1.165,1.01,1.09,1763580,0
+EONR.US,D,20250116,000000,1.07,1.12,0.972,0.9751,1071894,0
+EONR.US,D,20250117,000000,1.01,1.03,0.9625,1.02,569472,0
+EONR.US,D,20250121,000000,1.5591,1.9,1.25,1.34,134486007,0
+EONR.US,D,20250122,000000,1.475,1.48,1.35,1.38,7465441,0
+EONR.US,D,20250123,000000,1.33,1.34,1.15,1.16,3874366,0
+EONR.US,D,20250124,000000,1.03,1.15,1,1.11,2693227,0
+EONR.US,D,20250127,000000,1.03,1.06,0.93,0.93,1656805,0
+EONR.US,D,20250128,000000,0.917,0.9499,0.853,0.9371,1401310,0
+EONR.US,D,20250129,000000,0.9241,0.9655,0.8942,0.8963,755017,0
+EONR.US,D,20250130,000000,0.89,0.955,0.8273,0.9061,1895069,0
+EONR.US,D,20250131,000000,0.9,0.9031,0.8024,0.8178,1638130,0
+EONR.US,D,20250203,000000,0.8553,1,0.8344,0.8697,4255853,0
+EONR.US,D,20250204,000000,0.8226,0.84,0.78,0.8228,1384046,0
+EONR.US,D,20250205,000000,0.8099,0.8154,0.7326,0.75,788871,0
+EONR.US,D,20250206,000000,0.7594,0.7594,0.69,0.7134,689369,0
+EONR.US,D,20250207,000000,0.7302,0.7788,0.717075,0.743,971304,0
+EONR.US,D,20250210,000000,0.7801,0.7877,0.73,0.7618,709350,0
+EONR.US,D,20250211,000000,0.7698,0.7796,0.65,0.69,2109754,0
+EONR.US,D,20250212,000000,0.681,0.695,0.63,0.6908,542292,0
+EONR.US,D,20250213,000000,0.6713,0.6929,0.6256,0.6661,618882,0
+EONR.US,D,20250214,000000,0.6545,0.669,0.63,0.6375,473433,0
+EONR.US,D,20250218,000000,0.6426,0.6688,0.6023,0.656,703181,0
+EONR.US,D,20250219,000000,0.6608,0.665,0.608,0.624,514501,0
+EONR.US,D,20250220,000000,0.64,0.6437,0.6,0.6101,478066,0
+EONR.US,D,20250221,000000,0.6206,0.6389,0.6003,0.623,802808,0
+EONR.US,D,20250224,000000,0.61,0.611,0.5662,0.5868,654140,0
+EONR.US,D,20250225,000000,0.58,0.5999,0.52,0.544,492650,0
+EONR.US,D,20250226,000000,0.5509,0.61,0.5206,0.5724,1868636,0
+EONR.US,D,20250227,000000,0.5626,0.58,0.5279,0.574,575246,0
+EONR.US,D,20250228,000000,0.574,0.5838,0.53,0.5499,260537,0
+EONR.US,D,20250303,000000,0.5321,0.5361,0.5,0.524,513271,0
+EONR.US,D,20250304,000000,0.5074,0.5234,0.4506,0.487,653168,0
+EONR.US,D,20250305,000000,0.48,0.489,0.4454,0.459,306155,0
+EONR.US,D,20250306,000000,0.446,0.4713,0.419,0.468,287972,0
+EONR.US,D,20250307,000000,0.458,0.4604,0.4232,0.45,180333,0
+EONR.US,D,20250310,000000,0.432,0.4369,0.4,0.411,390874,0
+EONR.US,D,20250311,000000,0.411,0.4139,0.3701,0.386,333997,0
+EONR.US,D,20250312,000000,0.39,0.4,0.37,0.389,348672,0
+EONR.US,D,20250313,000000,0.39,0.39,0.36,0.367,337857,0
+EONR.US,D,20250314,000000,0.37,0.4899,0.351,0.448,1220788,0
+EONR.US,D,20250317,000000,0.429,0.523,0.4231,0.488,866902,0
+EONR.US,D,20250318,000000,0.4906,0.51,0.45,0.487,334975,0
+EONR.US,D,20250319,000000,0.49,0.5578,0.463001,0.5353,412965,0
+EONR.US,D,20250320,000000,0.5402,0.63,0.5,0.62,11162414,0
+EONR.US,D,20250321,000000,0.5901,0.6799,0.59,0.6163,1117360,0
+EONR.US,D,20250324,000000,0.6143,0.6143,0.5601,0.5849,711634,0
+EONR.US,D,20250325,000000,0.58,0.5923,0.54,0.5591,711572,0
+EONR.US,D,20250326,000000,0.5406,0.5463,0.4802,0.5,431648,0
+EONR.US,D,20250327,000000,0.5221,0.5669,0.5,0.5419,280570,0
+EONR.US,D,20250328,000000,0.535,0.5393,0.48,0.5137,575819,0
+EONR.US,D,20250331,000000,0.5,0.5128,0.4651,0.4811,534963,0
+EONR.US,D,20250401,000000,0.4926,0.5322,0.4824,0.4989,579831,0
+EONR.US,D,20250402,000000,0.529,0.529,0.4801,0.4832,301038,0
+EONR.US,D,20250403,000000,0.4832,0.4903,0.4306,0.4663,473900,0
+EONR.US,D,20250404,000000,0.424,0.4402,0.394,0.4141,483674,0
+EONR.US,D,20250407,000000,0.4235,0.4869,0.42,0.4623,356829,0
+EONR.US,D,20250408,000000,0.464,0.53785,0.464,0.5057,490078,0
+EONR.US,D,20250409,000000,0.5059,0.5297,0.461,0.526,334963,0
+EONR.US,D,20250410,000000,0.5059,0.5102,0.472,0.496,242092,0
+EONR.US,D,20250411,000000,0.5,0.5131,0.4724,0.5105,181551,0
+EONR.US,D,20250414,000000,0.505,0.51,0.45,0.468,373812,0
+EONR.US,D,20250415,000000,0.46,0.4861,0.46,0.4625,131034,0
+EONR.US,D,20250416,000000,0.465,0.4906,0.4444,0.477,208023,0
+EONR.US,D,20250417,000000,0.460001,0.48,0.4582,0.4701,76444,0
+EONR.US,D,20250421,000000,0.4799,0.4919,0.465201,0.474801,141432,0
+EONR.US,D,20250422,000000,0.47,0.4856,0.4366,0.465,313538,0
+EONR.US,D,20250423,000000,0.4503,0.4844,0.4429,0.4699,505655,0
+EONR.US,D,20250424,000000,0.4677,0.508,0.4502,0.5,490114,0
+EONR.US,D,20250425,000000,0.51,0.51,0.4602,0.4859,223796,0
+EONR.US,D,20250428,000000,0.471,0.4839,0.4401,0.464,275051,0
+EONR.US,D,20250429,000000,0.467,0.479,0.4176,0.4251,423579,0
+EONR.US,D,20250430,000000,0.4249,0.4249,0.4,0.4236,260619,0
+EONR.US,D,20250501,000000,0.4235,0.47,0.4,0.451,469277,0
+EONR.US,D,20250502,000000,0.443,0.4455,0.4141,0.4258,319727,0
+EONR.US,D,20250505,000000,0.4178,0.4178,0.4008,0.4109,321004,0
+EONR.US,D,20250506,000000,0.41,0.4475,0.3903,0.4155,663665,0
+EONR.US,D,20250507,000000,0.42,0.4376,0.3931,0.4139,205742,0
+EONR.US,D,20250508,000000,0.403,0.425,0.4,0.412,208186,0
+EONR.US,D,20250509,000000,0.4151,0.42,0.4,0.407,219720,0
+EONR.US,D,20250512,000000,0.41,0.4123,0.3853,0.407,314723,0
+EONR.US,D,20250513,000000,0.393,0.4072,0.3805,0.3911,350576,0
+EONR.US,D,20250514,000000,0.39,0.402,0.36,0.3801,379619,0
+EONR.US,D,20250515,000000,0.3794,0.3987,0.3532,0.39,299698,0
+EONR.US,D,20250516,000000,0.3905,0.428,0.3905,0.402,443663,0
+EONR.US,D,20250519,000000,0.3945,0.3945,0.3658,0.3849,265559,0
+EONR.US,D,20250520,000000,0.3796,0.3796,0.355,0.364,3537070,0
+EONR.US,D,20250521,000000,0.39,0.3999,0.3621,0.3701,7933667,0
+EONR.US,D,20250522,000000,0.3588,0.3847,0.3568,0.3643,1062948,0
+EONR.US,D,20250523,000000,0.3637,0.4277,0.3614,0.406,1560403,0
+EONR.US,D,20250527,000000,0.4,0.4,0.368,0.3776,576729,0
+EONR.US,D,20250528,000000,0.3738,0.4,0.3618,0.387,578096,0
+EONR.US,D,20250529,000000,0.3801,0.3868,0.365,0.3672,392374,0
+EONR.US,D,20250530,000000,0.3661,0.367,0.3406,0.343,973444,0
+EONR.US,D,20250602,000000,0.3559,0.3562,0.345,0.3498,2450695,0
+EONR.US,D,20250603,000000,0.4081,0.4187,0.3609,0.3875,5934639,0
+EONR.US,D,20250604,000000,0.387,0.4431,0.3715,0.43,2456182,0
+EONR.US,D,20250605,000000,0.4315,0.4817,0.4155,0.4292,2475733,0
+EONR.US,D,20250606,000000,0.4396,0.449,0.4101,0.425,1007017,0
+EONR.US,D,20250609,000000,0.4377,0.4659,0.4011,0.4576,968950,0
+EONR.US,D,20250610,000000,0.4595,0.4599,0.4248,0.449,837741,0
+EONR.US,D,20250611,000000,0.4451,0.4875,0.4212,0.4775,3120586,0
+EONR.US,D,20250612,000000,0.4735,0.58,0.4365,0.481,10659303,0
+EONR.US,D,20250613,000000,0.58,0.82999,0.4916,0.575,166353590,0
+EONR.US,D,20250616,000000,0.537925,0.544,0.445,0.4726,16298662,0
+EONR.US,D,20250617,000000,0.51,0.6457,0.496,0.5476,35507802,0
+EONR.US,D,20250618,000000,0.5199,0.56,0.5001,0.5203,9262151,0
+EONR.US,D,20250620,000000,0.525,0.5251,0.48401,0.49,8456728,0
+EONR.US,D,20250623,000000,0.5088,0.6,0.4652,0.48,24353931,0
+EONR.US,D,20250624,000000,0.4271,0.4372,0.4002,0.4329,4615551,0
+EONR.US,D,20250625,000000,0.40725,0.41,0.3666,0.41,3384970,0
+EONR.US,D,20250626,000000,0.396,0.4025,0.351,0.3874,3624079,0
+EONR.US,D,20250627,000000,0.3613,0.3868,0.3405,0.345,2962447,0
+EONR.US,D,20250630,000000,0.36,0.36,0.331,0.3456,2364246,0
+EONR.US,D,20250701,000000,0.353,0.4,0.35,0.3854,2420576,0
+EONR.US,D,20250702,000000,0.38,0.405,0.3703,0.385,1721269,0
+EONR.US,D,20250703,000000,0.3861,0.41,0.3855,0.3878,890548,0
+EONR.US,D,20250707,000000,0.3942,0.396151,0.3651,0.3779,965596,0
+EONR.US,D,20250708,000000,0.370101,0.405,0.3635,0.403,1267727,0
+EONR.US,D,20250709,000000,0.392,0.406,0.3752,0.3865,918189,0
+EONR.US,D,20250710,000000,0.3843,0.402,0.38,0.395,1145697,0
+EONR.US,D,20250711,000000,0.395,0.395,0.37,0.3819,1283821,0
+EONR.US,D,20250714,000000,0.38799,0.4076,0.3722,0.398,1998579,0
+EONR.US,D,20250715,000000,0.3935,0.3977,0.376,0.38,771820,0
+EONR.US,D,20250716,000000,0.382,0.382,0.3688,0.38,719555,0
+EONR.US,D,20250717,000000,0.3688,0.3718,0.35,0.37,1889730,0
+EONR.US,D,20250718,000000,0.369,0.37,0.3488,0.3499,1165061,0
+EONR.US,D,20250721,000000,0.3605,0.361,0.34,0.346,1209640,0
+EONR.US,D,20250722,000000,0.3485,0.3594,0.3409,0.3594,505730,0
+EONR.US,D,20250723,000000,0.357,0.357,0.34,0.35,1056881,0
+EONR.US,D,20250724,000000,0.3503,0.3503,0.3202,0.3225,1389107,0
+EONR.US,D,20250725,000000,0.3358,0.3409,0.3054,0.332,1552989,0
+EONR.US,D,20250728,000000,0.33,0.33,0.31,0.3175,908158,0
+EONR.US,D,20250729,000000,0.3144,0.3239,0.3001,0.3156,1751672,0
+EONR.US,D,20250730,000000,0.31,0.314899,0.2911,0.301,1071446,0
+EONR.US,D,20250731,000000,0.3,0.3085,0.285,0.3002,1133397,0
+EONR.US,D,20250801,000000,0.2888,0.3198,0.28,0.3198,1194519,0
+EONR.US,D,20250804,000000,0.3175,0.32,0.2834,0.2844,1452575,0
+EONR.US,D,20250805,000000,0.2842,0.2896,0.28025,0.288,711398,0
+EONR.US,D,20250806,000000,0.2893,0.2899,0.2665,0.275,1020008,0
+EONR.US,D,20250807,000000,0.2798,0.29,0.27,0.289,675636,0
+EONR.US,D,20250808,000000,0.2866,0.2869,0.277,0.286,452935,0
+EONR.US,D,20250811,000000,0.2878,0.2906,0.2775,0.284,394671,0
+EONR.US,D,20250812,000000,0.2832,0.2999,0.2711,0.289,579946,0
+EONR.US,D,20250813,000000,0.2895,0.3,0.2805,0.299,543648,0
+EONR.US,D,20250814,000000,0.2925,0.3247,0.2925,0.3197,1053115,0
+EONR.US,D,20250815,000000,0.3196,0.35,0.31,0.333,1288729,0
+EONR.US,D,20250818,000000,0.3459,0.3544,0.3383,0.345,1155237,0
+EONR.US,D,20250819,000000,0.3512,0.372,0.31,0.32,2116891,0
+EONR.US,D,20250820,000000,0.3298,0.385,0.32,0.362,3630371,0
+EONR.US,D,20250821,000000,0.3459,0.3482,0.3273,0.3339,1129684,0
+EONR.US,D,20250822,000000,0.3354,0.35,0.3301,0.3486,716184,0
+EONR.US,D,20250825,000000,0.3501,0.364,0.343,0.3586,1003576,0
+EONR.US,D,20250826,000000,0.36,0.3725,0.355,0.3564,942623,0
+EONR.US,D,20250827,000000,0.3615,0.3839,0.3452,0.348,956968,0
+EONR.US,D,20250828,000000,0.3622,0.3638,0.35,0.362,930103,0
+EONR.US,D,20250829,000000,0.36,0.36,0.34,0.3467,908491,0
+EONR.US,D,20250902,000000,0.3488,0.360277,0.34,0.345,740416,0
+EONR.US,D,20250903,000000,0.346,0.356,0.3334,0.356,670051,0
+EONR.US,D,20250904,000000,0.3496,0.3498,0.3366,0.345,438497,0
+EONR.US,D,20250905,000000,0.3487,0.3487,0.3288,0.345,488596,0
+EONR.US,D,20250908,000000,0.35,0.355,0.3316,0.343,1014659,0
+EONR.US,D,20250909,000000,0.3449,0.3497,0.3285,0.349,498253,0
+EONR.US,D,20250910,000000,0.3476,0.41,0.3444,0.3567,7403127,0
+EONR.US,D,20250911,000000,0.3487,0.3778,0.3272,0.36,1573788,0
+EONR.US,D,20250912,000000,0.3746,0.3911,0.3555,0.37,1347363,0
+EONR.US,D,20250915,000000,0.3633,0.403,0.3551,0.3944,2104987,0
+EONR.US,D,20250916,000000,0.405,0.449,0.3947,0.4469,3971871,0
+EONR.US,D,20250917,000000,0.459,0.4799,0.4153,0.4355,3146580,0
+EONR.US,D,20250918,000000,0.45,0.52,0.4352,0.506,9891721,0
+EONR.US,D,20250919,000000,0.5164,0.53,0.4421,0.49,4232581,0
+EONR.US,D,20250922,000000,0.4832,0.4952,0.46,0.4681,2577835,0
+EONR.US,D,20250923,000000,0.4657,0.4771,0.4505,0.4569,2219965,0
+EONR.US,D,20250924,000000,0.4405,0.4488,0.4154,0.4415,1379956,0
+EONR.US,D,20250925,000000,0.4301,0.438799,0.41,0.42,1607692,0
+EONR.US,D,20250926,000000,0.4332,0.446,0.4107,0.428,1905851,0
+EONR.US,D,20250929,000000,0.4251,0.448,0.4159,0.448,1797723,0
+EONR.US,D,20250930,000000,0.4621,0.5207,0.45,0.4877,5780311,0
+EONR.US,D,20251001,000000,0.471,0.5837,0.47,0.5837,5776356,0
+EONR.US,D,20251002,000000,0.5988,0.6198,0.5073,0.5398,5069983,0
+EONR.US,D,20251003,000000,0.5189,0.561,0.5185,0.5559,1210002,0
+EONR.US,D,20251006,000000,0.5648,0.5898,0.55,0.5847,1424103,0
+EONR.US,D,20251007,000000,0.5931,0.621,0.56,0.5722,1862306,0
+EONR.US,D,20251008,000000,0.5658,0.5661,0.5331,0.5454,1223907,0
+EONR.US,D,20251009,000000,0.5395,0.5599,0.4901,0.5149,1396735,0
+EONR.US,D,20251010,000000,0.5101,0.5167,0.47,0.4849,1655724,0
+EONR.US,D,20251013,000000,0.486,0.4963,0.455,0.461,1188971,0
+EONR.US,D,20251014,000000,0.4699,0.523,0.459,0.508,1744565,0
+EONR.US,D,20251015,000000,0.5184,0.5198,0.4832,0.4888,952987,0
+EONR.US,D,20251016,000000,0.5099,0.51,0.4609,0.4621,821442,0
+EONR.US,D,20251017,000000,0.46,0.4621,0.43,0.4349,1024834,0
+EONR.US,D,20251020,000000,0.43535,0.4749,0.423,0.4662,974943,0
+EONR.US,D,20251021,000000,0.4776,0.5479,0.4761,0.5056,3676504,0
+EONR.US,D,20251022,000000,0.4993,0.66,0.495,0.6288,19013958,0
+EONR.US,D,20251023,000000,0.7366,0.7376,0.51,0.5338,22182143,0
+EONR.US,D,20251024,000000,0.5196,0.5338,0.4874,0.5035,5466649,0
+EONR.US,D,20251027,000000,0.52,0.5649,0.505,0.522,3380951,0
+EONR.US,D,20251028,000000,0.5203,0.563,0.5,0.5479,3195274,0
+EONR.US,D,20251029,000000,0.5473,0.5476,0.5001,0.511,1881538,0
+EONR.US,D,20251030,000000,0.5104,0.5106,0.472,0.4785,1676942,0
+EONR.US,D,20251031,000000,0.4935,0.5257,0.48,0.525,1424381,0
+EONR.US,D,20251103,000000,0.51955,0.5529,0.472,0.5511,2043917,0
+EONR.US,D,20251104,000000,0.5421,0.563,0.5143,0.5397,1572647,0
+EONR.US,D,20251105,000000,0.5313,0.5355,0.5026,0.5285,855055,0
+EONR.US,D,20251106,000000,0.5101,0.5304,0.4858,0.5072,1222217,0
+EONR.US,D,20251107,000000,0.4855,0.4957,0.46,0.4851,1505371,0
+EONR.US,D,20251110,000000,0.4898,0.4999,0.4751,0.498,365097,0
+EONR.US,D,20251111,000000,0.4872,0.4973,0.47,0.4906,905115,0
+EONR.US,D,20251112,000000,0.4711,0.4822,0.4674,0.474,692557,0
+EONR.US,D,20251113,000000,0.47,0.4726,0.4455,0.4574,1036052,0
+EONR.US,D,20251114,000000,0.45,0.4528,0.425,0.4366,1572240,0
+EONR.US,D,20251117,000000,0.4605,0.4918,0.4453,0.4791,1990457,0
+EONR.US,D,20251118,000000,0.5021,0.5395,0.48,0.499,5017323,0
+EONR.US,D,20251119,000000,0.5049,0.505,0.44,0.4421,1780636,0
+EONR.US,D,20251120,000000,0.4594,0.4898,0.458,0.46,1467070,0
+EONR.US,D,20251121,000000,0.451,0.46,0.4106,0.4523,835957,0
+EONR.US,D,20251124,000000,0.440101,0.4487,0.4301,0.4317,841278,0
+EONR.US,D,20251125,000000,0.4355,0.442,0.386,0.4011,1842618,0
+EONR.US,D,20251126,000000,0.40335,0.4498,0.4011,0.4288,833749,0
+EONR.US,D,20251128,000000,0.4337,0.4492,0.4159,0.4249,919249,0
+EONR.US,D,20251201,000000,0.4339,0.4557,0.4324,0.4368,1284770,0
+EONR.US,D,20251202,000000,0.45925,0.474799,0.4355,0.4403,854677,0
+EONR.US,D,20251203,000000,0.445049,0.459699,0.44,0.4519,429211,0
+EONR.US,D,20251204,000000,0.45,0.49,0.4439,0.4618,1126514,0
+EONR.US,D,20251205,000000,0.46,0.4796,0.4552,0.468,621458,0
+EONR.US,D,20251208,000000,0.480999,0.4819,0.457,0.462,521750,0
+EONR.US,D,20251209,000000,0.4698,0.4699,0.4505,0.4551,837860,0
+EONR.US,D,20251210,000000,0.4501,0.4505,0.42,0.4417,1552278,0
+EONR.US,D,20251211,000000,0.4372,0.44,0.415,0.4198,484019,0
+EONR.US,D,20251212,000000,0.415,0.4286,0.391,0.392,1252754,0
+EONR.US,D,20251215,000000,0.4009,0.4107,0.383,0.383,777933,0
+EONR.US,D,20251216,000000,0.39,0.3933,0.3701,0.3732,695146,0
+EONR.US,D,20251217,000000,0.3844,0.4437,0.38,0.4128,3393907,0
+EONR.US,D,20251218,000000,0.3684,0.385,0.3629,0.3711,2441337,0
+EONR.US,D,20251219,000000,0.3711,0.384,0.371,0.3817,1295698,0
+EONR.US,D,20251222,000000,0.3901,0.4199,0.3876,0.41,1801068,0
+EONR.US,D,20251223,000000,0.41,0.41,0.3926,0.4016,403979,0
+EONR.US,D,20251224,000000,0.4016,0.4143,0.3899,0.4033,507658,0
+EONR.US,D,20251226,000000,0.3911,0.4018,0.3813,0.387,800177,0
+EONR.US,D,20251229,000000,0.384,0.3933,0.3738,0.3788,1061572,0
+EONR.US,D,20251230,000000,0.3787,0.389,0.365,0.3728,866450,0
+EONR.US,D,20251231,000000,0.3699,0.3841,0.366,0.3841,737453,0
+EONR.US,D,20260102,000000,0.3762,0.405999,0.3743,0.3882,741246,0
+EONR.US,D,20260105,000000,0.412,0.4499,0.3918,0.4076,1932381,0
+EONR.US,D,20260106,000000,0.407,0.4089,0.3786,0.39,1101311,0
+EONR.US,D,20260107,000000,0.391,0.399,0.375,0.3784,539484,0
+EONR.US,D,20260108,000000,0.3836,0.4079,0.3701,0.39,905166,0
+EONR.US,D,20260109,000000,0.4029,0.408,0.381,0.3811,515729,0
+EONR.US,D,20260112,000000,0.3885,0.4098,0.3811,0.3901,2076302,0
+EONR.US,D,20260113,000000,0.4,0.448,0.3953,0.425,5056993,0
+EONR.US,D,20260114,000000,0.421,0.4645,0.4066,0.4256,3441890,0
+EONR.US,D,20260115,000000,0.41235,0.4152,0.384,0.384,1948725,0
+EONR.US,D,20260116,000000,0.384,0.385,0.3709,0.375,1274017,0
+EONR.US,D,20260120,000000,0.3756,0.4039,0.3718,0.3891,1173276,0
+EONR.US,D,20260121,000000,0.3901,0.4118,0.3809,0.392,1182101,0
+EONR.US,D,20260122,000000,0.3927,0.4207,0.3904,0.412,1489446,0
+EONR.US,D,20260123,000000,0.41425,0.444,0.4121,0.44,1536449,0
+EONR.US,D,20260126,000000,0.44,0.44,0.4102,0.4159,1745349,0
+EONR.US,D,20260127,000000,0.4159,0.454,0.4111,0.4452,1781970,0
+EONR.US,D,20260128,000000,0.4466,0.45,0.435,0.449,2307132,0
+EONR.US,D,20260129,000000,0.4465,0.47,0.4213,0.4331,3247948,0
+EONR.US,D,20260130,000000,0.423,0.4257,0.4,0.4058,2584252,0
+EONR.US,D,20260202,000000,0.388,0.4,0.36,0.3725,2059471,0
+EONR.US,D,20260203,000000,0.374,0.4099,0.3688,0.395,985369,0
+EONR.US,D,20260204,000000,0.397,0.4,0.3622,0.3729,2549525,0
+EONR.US,D,20260205,000000,0.3632,0.3699,0.3454,0.3487,1592659,0
+EONR.US,D,20260206,000000,0.3705,0.4018,0.3525,0.4018,1018582,0
+EONR.US,D,20260209,000000,0.3747,0.4,0.3747,0.3987,636168,0
+EONR.US,D,20260210,000000,0.3958,0.4022,0.37,0.3721,352612,0
+EONR.US,D,20260211,000000,0.38,0.3984,0.3609,0.39,857457,0
+EONR.US,D,20260212,000000,0.389,0.39,0.350701,0.357,889033,0
+EONR.US,D,20260213,000000,0.355,0.3678,0.3451,0.3616,384578,0
+EONR.US,D,20260217,000000,0.36,0.3604,0.34,0.3466,577031,0
+EONR.US,D,20260218,000000,0.3649,0.398,0.3567,0.3801,1566914,0
diff --git a/daily/us/nysemkt stocks/evi.us.txt b/daily/us/nysemkt stocks/evi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dc17474d85a7ac1dddf68dcde8aa513d1047821c
--- /dev/null
+++ b/daily/us/nysemkt stocks/evi.us.txt	
@@ -0,0 +1,4897 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+EVI.US,D,20050225,000000,2.365,2.365,2.3263,2.365,1678,0
+EVI.US,D,20050228,000000,2.365,2.365,2.365,2.365,387,0
+EVI.US,D,20050302,000000,2.365,2.3728,2.365,2.3728,1289,0
+EVI.US,D,20050303,000000,2.334,2.334,2.334,2.334,1289,0
+EVI.US,D,20050304,000000,2.365,2.3961,2.365,2.3883,6575,0
+EVI.US,D,20050307,000000,2.3883,2.3883,2.365,2.365,387,0
+EVI.US,D,20050308,000000,2.334,2.334,2.334,2.334,4128,0
+EVI.US,D,20050309,000000,2.3417,2.3417,2.3417,2.3417,129,0
+EVI.US,D,20050311,000000,2.334,2.334,2.3263,2.3263,9672,0
+EVI.US,D,20050314,000000,2.365,2.3961,2.3263,2.365,13671,0
+EVI.US,D,20050315,000000,2.3573,2.365,2.3573,2.365,1419,0
+EVI.US,D,20050316,000000,2.365,2.3883,2.3573,2.3573,774,0
+EVI.US,D,20050317,000000,2.365,2.365,2.3263,2.3263,6575,0
+EVI.US,D,20050321,000000,2.334,2.365,2.334,2.365,774,0
+EVI.US,D,20050322,000000,2.334,2.365,2.3263,2.365,4256,0
+EVI.US,D,20050323,000000,2.3417,2.3417,2.3417,2.3417,1289,0
+EVI.US,D,20050324,000000,2.3263,2.3263,2.3263,2.3263,1805,0
+EVI.US,D,20050328,000000,2.334,2.3961,2.3263,2.3263,1547,0
+EVI.US,D,20050329,000000,2.3961,2.4271,2.3961,2.4271,3352,0
+EVI.US,D,20050330,000000,2.4659,2.4659,2.4271,2.4425,3482,0
+EVI.US,D,20050331,000000,2.4425,2.4659,2.4425,2.4659,3611,0
+EVI.US,D,20050401,000000,2.4038,2.4038,2.4038,2.4038,129,0
+EVI.US,D,20050404,000000,2.4193,2.4193,2.4038,2.4038,1033,0
+EVI.US,D,20050405,000000,2.3805,2.3961,2.2876,2.3496,19086,0
+EVI.US,D,20050406,000000,2.3883,2.4193,2.3883,2.4193,1805,0
+EVI.US,D,20050407,000000,2.4348,2.4348,2.4115,2.4115,1547,0
+EVI.US,D,20050408,000000,2.4271,2.4271,2.4271,2.4271,129,0
+EVI.US,D,20050411,000000,2.4736,2.4736,2.4425,2.4425,3740,0
+EVI.US,D,20050412,000000,2.4425,2.4425,2.4425,2.4425,387,0
+EVI.US,D,20050414,000000,2.4503,2.4503,2.4038,2.4038,2580,0
+EVI.US,D,20050415,000000,2.3187,2.365,2.2876,2.2876,4514,0
+EVI.US,D,20050418,000000,2.3263,2.334,2.3187,2.3263,5545,0
+EVI.US,D,20050419,000000,2.334,2.4038,2.334,2.4038,6448,0
+EVI.US,D,20050420,000000,2.365,2.365,2.365,2.365,1289,0
+EVI.US,D,20050422,000000,2.365,2.4038,2.365,2.4038,774,0
+EVI.US,D,20050426,000000,2.365,2.3883,2.365,2.3883,2064,0
+EVI.US,D,20050427,000000,2.4115,2.4115,2.365,2.4038,1419,0
+EVI.US,D,20050429,000000,2.3728,2.4425,2.3728,2.4425,17926,0
+EVI.US,D,20050502,000000,2.4038,2.4425,2.4038,2.4115,1934,0
+EVI.US,D,20050503,000000,2.4115,2.4659,2.4115,2.4659,1805,0
+EVI.US,D,20050504,000000,2.4425,2.4736,2.4038,2.4038,5029,0
+EVI.US,D,20050505,000000,2.4115,2.4425,2.4115,2.4271,2580,0
+EVI.US,D,20050506,000000,2.4425,2.4425,2.4425,2.4425,903,0
+EVI.US,D,20050509,000000,2.4659,2.4659,2.4659,2.4659,1289,0
+EVI.US,D,20050510,000000,2.4038,2.4038,2.365,2.4038,2450,0
+EVI.US,D,20050511,000000,2.365,2.4038,2.365,2.4038,259,0
+EVI.US,D,20050512,000000,2.365,2.365,2.3187,2.3263,4642,0
+EVI.US,D,20050513,000000,2.334,2.3496,2.3263,2.3496,3611,0
+EVI.US,D,20050516,000000,2.4038,2.4038,2.2876,2.3263,13541,0
+EVI.US,D,20050517,000000,2.3263,2.3573,2.2876,2.2876,1678,0
+EVI.US,D,20050518,000000,2.2876,2.2952,2.2876,2.2952,774,0
+EVI.US,D,20050519,000000,2.2876,2.2876,2.2179,2.2179,16249,0
+EVI.US,D,20050520,000000,2.2099,2.2254,2.1014,2.1014,9027,0
+EVI.US,D,20050523,000000,1.9851,2.0549,1.9541,1.9541,46683,0
+EVI.US,D,20050524,000000,1.9618,1.9851,1.9618,1.9851,2708,0
+EVI.US,D,20050525,000000,1.9541,1.9541,1.9386,1.9541,8898,0
+EVI.US,D,20050526,000000,1.9386,1.9386,1.8611,1.8999,1678,0
+EVI.US,D,20050527,000000,1.8999,1.9697,1.892,1.9697,2838,0
+EVI.US,D,20050531,000000,1.8999,1.9773,1.8999,1.9618,9672,0
+EVI.US,D,20050601,000000,1.9851,2.0082,1.9773,2.0082,1805,0
+EVI.US,D,20050606,000000,1.9851,1.9851,1.9773,1.9851,4128,0
+EVI.US,D,20050607,000000,1.9851,2.0082,1.9851,2.0082,2191,0
+EVI.US,D,20050608,000000,1.9928,1.9928,1.9928,1.9928,129,0
+EVI.US,D,20050609,000000,1.9773,1.9773,1.8999,1.9152,46813,0
+EVI.US,D,20050610,000000,1.9152,1.9152,1.9152,1.9152,774,0
+EVI.US,D,20050613,000000,1.9152,1.9152,1.8842,1.8999,4642,0
+EVI.US,D,20050614,000000,1.8999,1.9075,1.8999,1.9075,8124,0
+EVI.US,D,20050615,000000,1.9152,1.9152,1.8611,1.8999,3224,0
+EVI.US,D,20050616,000000,1.8999,1.8999,1.8687,1.8687,4256,0
+EVI.US,D,20050617,000000,1.8766,1.8766,1.7679,1.7679,20634,0
+EVI.US,D,20050620,000000,1.7835,1.8223,1.7835,1.8145,5673,0
+EVI.US,D,20050621,000000,1.8223,1.8299,1.7525,1.7525,30306,0
+EVI.US,D,20050622,000000,1.7525,1.7525,1.7292,1.7369,10317,0
+EVI.US,D,20050623,000000,1.7292,1.7758,1.7292,1.7758,2838,0
+EVI.US,D,20050624,000000,1.7758,1.7758,1.7758,1.7758,129,0
+EVI.US,D,20050627,000000,1.8534,2.0082,1.8223,2.0082,13541,0
+EVI.US,D,20050628,000000,2.0082,2.0162,2.0082,2.0082,3611,0
+EVI.US,D,20050629,000000,2.0162,2.0162,1.9773,2.0082,6575,0
+EVI.US,D,20050630,000000,2.0162,2.0162,1.9386,1.9773,4642,0
+EVI.US,D,20050701,000000,1.9386,1.9386,1.9386,1.9386,1033,0
+EVI.US,D,20050705,000000,1.8999,1.9773,1.8999,1.9773,1934,0
+EVI.US,D,20050706,000000,2.0162,2.0162,2.0082,2.0162,7480,0
+EVI.US,D,20050707,000000,2.0162,2.0162,2.0162,2.0162,903,0
+EVI.US,D,20050708,000000,2.0162,2.0549,2.0162,2.0549,5159,0
+EVI.US,D,20050711,000000,2.0549,2.0549,2.0549,2.0549,259,0
+EVI.US,D,20050712,000000,2.0626,2.0626,2.0162,2.0549,1289,0
+EVI.US,D,20050713,000000,2.0162,2.0549,2.0162,2.0549,2708,0
+EVI.US,D,20050715,000000,2.0936,2.1713,2.0936,2.1713,1419,0
+EVI.US,D,20050718,000000,2.0936,2.0936,2.0936,2.0936,644,0
+EVI.US,D,20050719,000000,2.1403,2.1403,2.1403,2.1403,644,0
+EVI.US,D,20050721,000000,2.1014,2.1014,2.0936,2.0936,1547,0
+EVI.US,D,20050722,000000,2.1324,2.1324,2.0936,2.0936,2064,0
+EVI.US,D,20050725,000000,2.1169,2.1169,2.1169,2.1169,1289,0
+EVI.US,D,20050726,000000,2.1713,2.1713,2.1713,2.1713,387,0
+EVI.US,D,20050727,000000,2.1403,2.1403,2.1403,2.1403,387,0
+EVI.US,D,20050729,000000,2.1324,2.2876,2.1324,2.2876,3095,0
+EVI.US,D,20050801,000000,2.2876,2.2876,2.1713,2.2023,4128,0
+EVI.US,D,20050802,000000,2.2023,2.2488,2.2023,2.2409,515,0
+EVI.US,D,20050803,000000,2.2023,2.2488,2.2023,2.2488,1160,0
+EVI.US,D,20050804,000000,2.2488,2.2488,2.179,2.2099,1547,0
+EVI.US,D,20050805,000000,2.1713,2.1713,2.0936,2.1324,7094,0
+EVI.US,D,20050808,000000,2.1246,2.1246,2.0626,2.0626,3224,0
+EVI.US,D,20050809,000000,2.0936,2.0936,2.0936,2.0936,259,0
+EVI.US,D,20050810,000000,2.1014,2.1713,2.0936,2.1713,3740,0
+EVI.US,D,20050811,000000,2.1324,2.1479,2.1324,2.1479,644,0
+EVI.US,D,20050812,000000,2.1324,2.1324,2.1324,2.1324,259,0
+EVI.US,D,20050815,000000,2.1713,2.1713,2.1324,2.1403,2064,0
+EVI.US,D,20050816,000000,2.1713,2.2023,2.0704,2.0704,5673,0
+EVI.US,D,20050817,000000,2.0783,2.0783,2.0162,2.0549,3740,0
+EVI.US,D,20050818,000000,2.0549,2.0936,2.0162,2.0162,4256,0
+EVI.US,D,20050819,000000,1.9541,1.9928,1.9541,1.9928,5545,0
+EVI.US,D,20050822,000000,1.9541,2.0936,1.9541,2.0936,2064,0
+EVI.US,D,20050823,000000,2.0936,2.0936,2.0704,2.0704,1678,0
+EVI.US,D,20050824,000000,2.0936,2.0936,2.0936,2.0936,515,0
+EVI.US,D,20050825,000000,2.0859,2.0859,2.0859,2.0859,644,0
+EVI.US,D,20050826,000000,2.0704,2.0704,2.0704,2.0704,387,0
+EVI.US,D,20050829,000000,2.0549,2.0936,2.0549,2.0936,1934,0
+EVI.US,D,20050830,000000,2.1169,2.1169,2.0549,2.0936,2580,0
+EVI.US,D,20050831,000000,2.0936,2.0936,2.0936,2.0936,774,0
+EVI.US,D,20050901,000000,2.0936,2.0936,2.0936,2.0936,515,0
+EVI.US,D,20050906,000000,2.0936,2.0936,2.0936,2.0936,515,0
+EVI.US,D,20050907,000000,2.0162,2.0549,2.0162,2.0549,2966,0
+EVI.US,D,20050908,000000,2.0549,2.0549,2.0549,2.0549,259,0
+EVI.US,D,20050909,000000,2.0549,2.0549,2.0549,2.0549,1419,0
+EVI.US,D,20050913,000000,2.0471,2.1403,2.0471,2.1324,4256,0
+EVI.US,D,20050915,000000,2.1324,2.179,2.1324,2.179,19473,0
+EVI.US,D,20050916,000000,2.1634,2.1713,2.1246,2.1713,6575,0
+EVI.US,D,20050919,000000,2.1324,2.1713,2.1324,2.1324,6575,0
+EVI.US,D,20050921,000000,2.0936,2.0936,1.9386,1.9386,7094,0
+EVI.US,D,20050922,000000,2.0626,2.0936,2.0549,2.0704,1934,0
+EVI.US,D,20050923,000000,2.1246,2.1713,2.1246,2.1713,515,0
+EVI.US,D,20050926,000000,2.2099,2.2565,2.0162,2.0394,11091,0
+EVI.US,D,20050927,000000,2.0783,2.1092,2.0783,2.1092,4771,0
+EVI.US,D,20050928,000000,2.1092,2.1092,2.1092,2.1092,2966,0
+EVI.US,D,20050929,000000,2.0859,2.0859,2.0549,2.0549,774,0
+EVI.US,D,20050930,000000,2.0859,2.0859,2.0162,2.0162,8769,0
+EVI.US,D,20051003,000000,2.0238,2.0238,2.0238,2.0238,387,0
+EVI.US,D,20051004,000000,2.0936,2.1324,2.0549,2.0549,9027,0
+EVI.US,D,20051005,000000,2.0549,2.0936,2.0162,2.0162,9672,0
+EVI.US,D,20051007,000000,2.0007,2.0082,2.0007,2.0082,644,0
+EVI.US,D,20051010,000000,2.0238,2.0238,2.0162,2.0162,1805,0
+EVI.US,D,20051012,000000,2.0007,2.0007,2.0007,2.0007,644,0
+EVI.US,D,20051013,000000,2.0082,2.0082,1.9773,1.9851,1419,0
+EVI.US,D,20051014,000000,1.9851,2.0162,1.9851,2.0162,774,0
+EVI.US,D,20051017,000000,2.0162,2.0936,1.9851,2.0936,4642,0
+EVI.US,D,20051018,000000,2.1324,2.1713,2.1324,2.1324,4514,0
+EVI.US,D,20051019,000000,2.0936,2.0936,2.0936,2.0936,903,0
+EVI.US,D,20051020,000000,2.1324,2.1713,2.0936,2.0936,1934,0
+EVI.US,D,20051021,000000,2.1324,2.1557,2.1324,2.1403,4771,0
+EVI.US,D,20051024,000000,2.0162,2.1246,2.0082,2.1246,3740,0
+EVI.US,D,20051025,000000,2.0549,2.0549,2.0549,2.0549,2321,0
+EVI.US,D,20051027,000000,2.0936,2.0936,2.0936,2.0936,259,0
+EVI.US,D,20051028,000000,2.0936,2.0936,2.0162,2.0162,3095,0
+EVI.US,D,20051101,000000,1.9851,1.9851,1.9851,1.9851,1289,0
+EVI.US,D,20051102,000000,2.0549,2.0549,2.0162,2.0238,644,0
+EVI.US,D,20051103,000000,2.0549,2.0936,2.0549,2.0859,4642,0
+EVI.US,D,20051104,000000,2.0162,2.0859,1.9773,1.9773,8383,0
+EVI.US,D,20051107,000000,1.9773,1.9773,1.9462,1.9773,1805,0
+EVI.US,D,20051110,000000,2.0082,2.0082,2.0082,2.0082,7994,0
+EVI.US,D,20051111,000000,2.0082,2.0082,2.0082,2.0082,515,0
+EVI.US,D,20051114,000000,2.0082,2.0082,1.9773,1.9773,774,0
+EVI.US,D,20051115,000000,1.9462,1.9462,1.8611,1.8999,5288,0
+EVI.US,D,20051116,000000,1.9386,1.9541,1.9386,1.9541,1033,0
+EVI.US,D,20051117,000000,1.9541,1.9618,1.8223,1.8999,9800,0
+EVI.US,D,20051118,000000,1.9386,1.9386,1.7835,1.8299,7609,0
+EVI.US,D,20051121,000000,1.8611,1.9697,1.8611,1.9697,3095,0
+EVI.US,D,20051122,000000,1.9773,1.9773,1.9462,1.9462,644,0
+EVI.US,D,20051123,000000,1.8999,1.9386,1.8999,1.9386,2191,0
+EVI.US,D,20051125,000000,1.9308,1.9386,1.9308,1.9386,387,0
+EVI.US,D,20051128,000000,1.8611,1.8999,1.799,1.8067,5803,0
+EVI.US,D,20051129,000000,1.799,1.799,1.799,1.799,387,0
+EVI.US,D,20051201,000000,1.7913,1.7913,1.7447,1.7447,3869,0
+EVI.US,D,20051202,000000,1.7447,1.7525,1.7447,1.7447,5803,0
+EVI.US,D,20051205,000000,1.7835,1.7835,1.7835,1.7835,515,0
+EVI.US,D,20051206,000000,1.8223,1.8223,1.8223,1.8223,644,0
+EVI.US,D,20051207,000000,1.8299,1.8611,1.8299,1.8611,774,0
+EVI.US,D,20051209,000000,1.8223,1.8999,1.8223,1.8999,8253,0
+EVI.US,D,20051212,000000,1.8999,1.8999,1.8145,1.8223,7739,0
+EVI.US,D,20051213,000000,1.8611,1.8611,1.8611,1.8611,1289,0
+EVI.US,D,20051214,000000,1.8611,1.8611,1.8299,1.8299,644,0
+EVI.US,D,20051215,000000,1.8611,1.8999,1.8611,1.8999,903,0
+EVI.US,D,20051216,000000,1.8611,1.8611,1.8611,1.8611,515,0
+EVI.US,D,20051219,000000,1.8999,1.8999,1.8999,1.8999,1934,0
+EVI.US,D,20051220,000000,1.8299,1.8299,1.8299,1.8299,3224,0
+EVI.US,D,20051221,000000,1.8299,1.8534,1.8299,1.8299,1033,0
+EVI.US,D,20051222,000000,1.8611,1.8611,1.7292,1.7292,3740,0
+EVI.US,D,20051223,000000,1.7679,1.7679,1.7215,1.7215,5673,0
+EVI.US,D,20051227,000000,1.7369,1.7369,1.6672,1.6983,3869,0
+EVI.US,D,20051228,000000,1.7292,1.7369,1.6828,1.6828,3998,0
+EVI.US,D,20051229,000000,1.7059,1.7059,1.6903,1.6903,7350,0
+EVI.US,D,20051230,000000,1.6439,1.7059,1.6439,1.6594,7867,0
+EVI.US,D,20060103,000000,1.6594,1.675,1.6594,1.675,2838,0
+EVI.US,D,20060104,000000,1.7059,1.7059,1.6828,1.6983,2450,0
+EVI.US,D,20060105,000000,1.6983,1.6983,1.6672,1.6903,4256,0
+EVI.US,D,20060106,000000,1.6594,1.6828,1.6439,1.6439,3869,0
+EVI.US,D,20060109,000000,1.6672,1.7059,1.6672,1.675,5159,0
+EVI.US,D,20060111,000000,1.6983,1.6983,1.6051,1.6283,13798,0
+EVI.US,D,20060112,000000,1.6283,1.6983,1.6283,1.675,1289,0
+EVI.US,D,20060113,000000,1.6362,1.6362,1.6362,1.6362,129,0
+EVI.US,D,20060117,000000,1.6362,1.6439,1.6283,1.6439,2064,0
+EVI.US,D,20060118,000000,1.6517,1.6903,1.6517,1.6903,3224,0
+EVI.US,D,20060119,000000,1.6828,1.6903,1.6828,1.6903,2966,0
+EVI.US,D,20060120,000000,1.6594,1.6672,1.5896,1.6672,12768,0
+EVI.US,D,20060123,000000,1.6672,1.6672,1.6283,1.6594,1419,0
+EVI.US,D,20060124,000000,1.5974,1.6129,1.5741,1.5741,10317,0
+EVI.US,D,20060125,000000,1.5587,1.5741,1.512,1.5663,14315,0
+EVI.US,D,20060126,000000,1.5508,1.5663,1.5508,1.5663,644,0
+EVI.US,D,20060127,000000,1.5896,1.5896,1.5508,1.5508,2191,0
+EVI.US,D,20060130,000000,1.5508,1.5819,1.5508,1.5819,2321,0
+EVI.US,D,20060131,000000,1.6594,1.9773,1.6594,1.8223,26695,0
+EVI.US,D,20060201,000000,1.9386,2.0162,1.8611,1.8999,9286,0
+EVI.US,D,20060202,000000,1.923,2.0007,1.923,1.9308,1289,0
+EVI.US,D,20060203,000000,1.9308,1.9308,1.8687,1.8842,4642,0
+EVI.US,D,20060206,000000,1.8687,1.8687,1.8687,1.8687,515,0
+EVI.US,D,20060207,000000,1.8766,1.8999,1.8766,1.8999,5159,0
+EVI.US,D,20060208,000000,1.9386,1.9386,1.8999,1.9075,1033,0
+EVI.US,D,20060209,000000,1.8611,1.9386,1.8223,1.9386,1678,0
+EVI.US,D,20060210,000000,1.8611,1.8611,1.7447,1.7835,2708,0
+EVI.US,D,20060213,000000,1.7835,1.7835,1.7835,1.7835,2064,0
+EVI.US,D,20060214,000000,1.7835,1.7835,1.7525,1.7603,1419,0
+EVI.US,D,20060215,000000,1.7603,1.7603,1.7525,1.7525,6062,0
+EVI.US,D,20060216,000000,1.7447,1.7447,1.7447,1.7447,2966,0
+EVI.US,D,20060217,000000,1.7137,1.7137,1.7137,1.7137,387,0
+EVI.US,D,20060221,000000,1.7137,1.7137,1.7059,1.7059,2321,0
+EVI.US,D,20060222,000000,1.7059,1.7137,1.675,1.7137,2966,0
+EVI.US,D,20060223,000000,1.6672,1.6672,1.6672,1.6672,1289,0
+EVI.US,D,20060224,000000,1.6672,1.7369,1.5896,1.7059,2966,0
+EVI.US,D,20060302,000000,1.7292,1.7292,1.7292,1.7292,644,0
+EVI.US,D,20060303,000000,1.7215,1.7292,1.675,1.675,1033,0
+EVI.US,D,20060306,000000,1.6983,1.6983,1.6828,1.6903,4642,0
+EVI.US,D,20060307,000000,1.7059,1.7059,1.675,1.675,2450,0
+EVI.US,D,20060308,000000,1.7059,1.7059,1.5896,1.6206,10704,0
+EVI.US,D,20060309,000000,1.6283,1.6439,1.5974,1.5974,2708,0
+EVI.US,D,20060310,000000,1.6129,1.7059,1.6129,1.7059,4128,0
+EVI.US,D,20060313,000000,1.7059,1.7059,1.5974,1.6439,5673,0
+EVI.US,D,20060314,000000,1.6517,1.6517,1.6517,1.6517,1419,0
+EVI.US,D,20060315,000000,1.6283,1.6283,1.6283,1.6283,259,0
+EVI.US,D,20060316,000000,1.6283,1.6983,1.5198,1.6672,25276,0
+EVI.US,D,20060317,000000,1.6672,1.6672,1.6594,1.6594,774,0
+EVI.US,D,20060321,000000,1.6594,1.6594,1.5974,1.5974,3482,0
+EVI.US,D,20060322,000000,1.5974,1.6672,1.5896,1.5896,7994,0
+EVI.US,D,20060323,000000,1.5508,1.6283,1.5508,1.5896,2321,0
+EVI.US,D,20060324,000000,1.5974,1.5974,1.5896,1.5896,4514,0
+EVI.US,D,20060327,000000,1.6283,1.6283,1.5896,1.6283,13798,0
+EVI.US,D,20060328,000000,1.5896,1.6594,1.5587,1.6206,6706,0
+EVI.US,D,20060329,000000,1.6283,1.6828,1.6283,1.6828,2321,0
+EVI.US,D,20060330,000000,1.6439,1.6672,1.5663,1.5896,10833,0
+EVI.US,D,20060331,000000,1.6283,1.6672,1.6283,1.6672,1033,0
+EVI.US,D,20060403,000000,1.6283,1.6672,1.5896,1.6672,3095,0
+EVI.US,D,20060404,000000,1.6672,1.6672,1.6283,1.6283,5288,0
+EVI.US,D,20060405,000000,1.6051,1.6283,1.5974,1.6283,2191,0
+EVI.US,D,20060406,000000,1.6283,1.6283,1.6051,1.6051,259,0
+EVI.US,D,20060407,000000,1.6439,1.6828,1.6283,1.6283,2966,0
+EVI.US,D,20060410,000000,1.5896,1.5896,1.5896,1.5896,1934,0
+EVI.US,D,20060411,000000,1.5896,1.5896,1.5896,1.5896,387,0
+EVI.US,D,20060412,000000,1.5896,1.6283,1.5663,1.6283,1678,0
+EVI.US,D,20060413,000000,1.6672,1.6828,1.4811,1.5508,31854,0
+EVI.US,D,20060417,000000,1.5896,1.6283,1.5587,1.6283,3482,0
+EVI.US,D,20060418,000000,1.6672,1.6672,1.5276,1.5508,9931,0
+EVI.US,D,20060419,000000,1.5508,1.5896,1.5508,1.5508,7350,0
+EVI.US,D,20060420,000000,1.5508,1.5974,1.5508,1.5974,2580,0
+EVI.US,D,20060421,000000,1.5663,1.5663,1.5663,1.5663,387,0
+EVI.US,D,20060424,000000,1.5508,1.6672,1.5508,1.6283,6191,0
+EVI.US,D,20060425,000000,1.5896,1.6206,1.5508,1.6206,4256,0
+EVI.US,D,20060426,000000,1.6206,1.6903,1.6206,1.6362,3611,0
+EVI.US,D,20060427,000000,1.6362,1.6362,1.5896,1.5896,1678,0
+EVI.US,D,20060428,000000,1.6051,1.6051,1.6051,1.6051,259,0
+EVI.US,D,20060501,000000,1.6051,1.6283,1.5896,1.6283,5288,0
+EVI.US,D,20060502,000000,1.6283,1.6283,1.5896,1.5896,2191,0
+EVI.US,D,20060503,000000,1.6283,1.6283,1.5508,1.5508,387,0
+EVI.US,D,20060504,000000,1.6283,1.7059,1.5974,1.6983,2966,0
+EVI.US,D,20060505,000000,1.6672,1.675,1.6672,1.675,1289,0
+EVI.US,D,20060508,000000,1.6517,1.6517,1.6517,1.6517,644,0
+EVI.US,D,20060509,000000,1.675,1.6828,1.675,1.6828,644,0
+EVI.US,D,20060510,000000,1.6983,1.6983,1.6983,1.6983,259,0
+EVI.US,D,20060511,000000,1.7059,1.7059,1.6672,1.6672,387,0
+EVI.US,D,20060512,000000,1.6283,1.6283,1.5896,1.5896,2580,0
+EVI.US,D,20060515,000000,1.5741,1.7292,1.5741,1.7292,15089,0
+EVI.US,D,20060516,000000,1.7292,1.7292,1.6283,1.6283,4514,0
+EVI.US,D,20060517,000000,1.5896,1.6283,1.5896,1.5896,2966,0
+EVI.US,D,20060518,000000,1.6283,1.6283,1.6283,1.6283,259,0
+EVI.US,D,20060519,000000,1.6283,1.6283,1.5974,1.5974,1547,0
+EVI.US,D,20060522,000000,1.6283,1.6283,1.5896,1.5896,5029,0
+EVI.US,D,20060523,000000,1.6283,1.6283,1.5896,1.5896,774,0
+EVI.US,D,20060524,000000,1.6594,1.6594,1.5353,1.5587,2966,0
+EVI.US,D,20060525,000000,1.5974,1.5974,1.5741,1.5741,387,0
+EVI.US,D,20060526,000000,1.5587,1.6672,1.5587,1.5663,3998,0
+EVI.US,D,20060530,000000,1.5587,1.5587,1.5587,1.5587,129,0
+EVI.US,D,20060531,000000,1.5587,1.5587,1.5587,1.5587,129,0
+EVI.US,D,20060601,000000,1.5663,1.6283,1.5663,1.6283,1419,0
+EVI.US,D,20060602,000000,1.5896,1.5896,1.5896,1.5896,259,0
+EVI.US,D,20060605,000000,1.6672,1.7059,1.6672,1.675,4642,0
+EVI.US,D,20060606,000000,1.6672,1.6672,1.5663,1.5663,6834,0
+EVI.US,D,20060607,000000,1.5974,1.5974,1.5974,1.5974,644,0
+EVI.US,D,20060608,000000,1.5741,1.5741,1.5741,1.5741,259,0
+EVI.US,D,20060609,000000,1.5741,1.5741,1.5741,1.5741,129,0
+EVI.US,D,20060612,000000,1.5896,1.6206,1.5663,1.6206,774,0
+EVI.US,D,20060613,000000,1.5663,1.5663,1.5663,1.5663,1160,0
+EVI.US,D,20060614,000000,1.5741,1.5741,1.5508,1.5508,10574,0
+EVI.US,D,20060615,000000,1.5896,1.5896,1.512,1.512,10317,0
+EVI.US,D,20060616,000000,1.5508,1.6672,1.5508,1.5508,6062,0
+EVI.US,D,20060619,000000,1.5508,1.5508,1.3958,1.4578,8642,0
+EVI.US,D,20060620,000000,1.4887,1.4887,1.4423,1.4423,2321,0
+EVI.US,D,20060621,000000,1.4578,1.4578,1.4346,1.4578,1547,0
+EVI.US,D,20060622,000000,1.3958,1.4346,1.3958,1.419,10445,0
+EVI.US,D,20060623,000000,1.4423,1.4733,1.4267,1.4267,22697,0
+EVI.US,D,20060626,000000,1.4267,1.4267,1.4112,1.4267,11993,0
+EVI.US,D,20060627,000000,1.4035,1.4112,1.4035,1.4035,6706,0
+EVI.US,D,20060628,000000,1.4346,1.4733,1.4035,1.4035,12123,0
+EVI.US,D,20060629,000000,1.3958,1.4346,1.3879,1.3958,5673,0
+EVI.US,D,20060630,000000,1.3958,1.4267,1.3958,1.4267,774,0
+EVI.US,D,20060705,000000,1.4346,1.4346,1.3648,1.4035,8383,0
+EVI.US,D,20060706,000000,1.4112,1.4346,1.4112,1.4346,3998,0
+EVI.US,D,20060707,000000,1.3648,1.3804,1.3648,1.3648,22053,0
+EVI.US,D,20060710,000000,1.3804,1.3958,1.3183,1.3183,30692,0
+EVI.US,D,20060711,000000,1.3571,1.3571,1.2407,1.3104,4384,0
+EVI.US,D,20060712,000000,1.2872,1.3493,1.2484,1.264,12896,0
+EVI.US,D,20060713,000000,1.264,1.3104,1.2563,1.2795,12510,0
+EVI.US,D,20060714,000000,1.2795,1.2951,1.2407,1.2951,5932,0
+EVI.US,D,20060717,000000,1.264,1.3724,1.2407,1.3724,6834,0
+EVI.US,D,20060718,000000,1.3724,1.3724,1.3571,1.3571,12768,0
+EVI.US,D,20060719,000000,1.3648,1.3879,1.3648,1.3724,26952,0
+EVI.US,D,20060720,000000,1.3724,1.3724,1.2407,1.2795,7094,0
+EVI.US,D,20060721,000000,1.2563,1.264,1.2407,1.2407,16895,0
+EVI.US,D,20060724,000000,1.2716,1.2716,1.2174,1.2174,21021,0
+EVI.US,D,20060725,000000,1.2329,1.2407,1.1632,1.1788,30563,0
+EVI.US,D,20060726,000000,1.1942,1.1942,1.1632,1.1708,77377,0
+EVI.US,D,20060727,000000,1.1942,1.2716,1.1942,1.2716,44749,0
+EVI.US,D,20060728,000000,1.3104,1.3648,1.2872,1.3183,11735,0
+EVI.US,D,20060731,000000,1.326,1.3571,1.0856,1.2252,72475,0
+EVI.US,D,20060801,000000,1.2484,1.2872,1.2484,1.2716,9156,0
+EVI.US,D,20060802,000000,1.3183,1.3337,1.3183,1.3337,7867,0
+EVI.US,D,20060804,000000,1.2795,1.326,1.264,1.264,7350,0
+EVI.US,D,20060807,000000,1.2872,1.3415,1.2872,1.326,16506,0
+EVI.US,D,20060808,000000,1.3493,1.3493,1.326,1.326,3998,0
+EVI.US,D,20060809,000000,1.3493,1.3571,1.3493,1.3571,2580,0
+EVI.US,D,20060810,000000,1.4267,1.4967,1.4267,1.4346,1547,0
+EVI.US,D,20060811,000000,1.4035,1.4035,1.3648,1.3648,2838,0
+EVI.US,D,20060814,000000,1.3571,1.3571,1.3571,1.3571,387,0
+EVI.US,D,20060815,000000,1.3571,1.3571,1.3493,1.3571,20246,0
+EVI.US,D,20060816,000000,1.4346,1.4346,1.4346,1.4346,1934,0
+EVI.US,D,20060822,000000,1.3879,1.4346,1.3571,1.419,8898,0
+EVI.US,D,20060823,000000,1.3958,1.3958,1.3958,1.3958,1934,0
+EVI.US,D,20060825,000000,1.4346,1.4346,1.3958,1.4035,3352,0
+EVI.US,D,20060828,000000,1.419,1.419,1.4035,1.4112,644,0
+EVI.US,D,20060829,000000,1.4035,1.4035,1.4035,1.4035,129,0
+EVI.US,D,20060830,000000,1.3958,1.4035,1.3879,1.3958,5673,0
+EVI.US,D,20060831,000000,1.3958,1.4035,1.3958,1.4035,5415,0
+EVI.US,D,20060901,000000,1.419,1.419,1.4112,1.4112,1678,0
+EVI.US,D,20060905,000000,1.4035,1.4035,1.4035,1.4035,387,0
+EVI.US,D,20060906,000000,1.4423,1.4423,1.4423,1.4423,515,0
+EVI.US,D,20060907,000000,1.4423,1.4423,1.4423,1.4423,129,0
+EVI.US,D,20060911,000000,1.4346,1.4346,1.3571,1.3724,2580,0
+EVI.US,D,20060913,000000,1.3648,1.3724,1.3648,1.3724,903,0
+EVI.US,D,20060914,000000,1.3571,1.3571,1.3571,1.3571,774,0
+EVI.US,D,20060918,000000,1.3648,1.3879,1.3571,1.3879,2321,0
+EVI.US,D,20060921,000000,1.3648,1.4035,1.3648,1.4035,7221,0
+EVI.US,D,20060922,000000,1.3879,1.3879,1.3879,1.3879,129,0
+EVI.US,D,20060925,000000,1.3571,1.3571,1.3571,1.3571,1289,0
+EVI.US,D,20060926,000000,1.3571,1.3571,1.3571,1.3571,1934,0
+EVI.US,D,20060927,000000,1.4346,1.5042,1.3724,1.4733,20246,0
+EVI.US,D,20060928,000000,1.4811,1.8534,1.4346,1.6672,52616,0
+EVI.US,D,20060929,000000,1.6983,1.7835,1.5508,1.5896,16636,0
+EVI.US,D,20061002,000000,1.6283,1.6672,1.5896,1.6439,8642,0
+EVI.US,D,20061003,000000,1.5896,1.6439,1.5896,1.6439,7094,0
+EVI.US,D,20061004,000000,1.5663,1.5896,1.5587,1.5587,15475,0
+EVI.US,D,20061005,000000,1.5198,1.5508,1.4267,1.4267,27210,0
+EVI.US,D,20061006,000000,1.512,1.512,1.4656,1.4656,2580,0
+EVI.US,D,20061009,000000,1.45,1.5353,1.45,1.4811,9800,0
+EVI.US,D,20061010,000000,1.4811,1.4811,1.45,1.4811,5159,0
+EVI.US,D,20061011,000000,1.3958,1.4346,1.3958,1.4346,2450,0
+EVI.US,D,20061012,000000,1.4346,1.4346,1.4346,1.4346,515,0
+EVI.US,D,20061013,000000,1.4346,1.4423,1.4112,1.4112,10574,0
+EVI.US,D,20061016,000000,1.4733,1.4967,1.4346,1.4346,4642,0
+EVI.US,D,20061017,000000,1.4346,1.4346,1.4346,1.4346,1033,0
+EVI.US,D,20061018,000000,1.512,1.512,1.4733,1.5042,6448,0
+EVI.US,D,20061019,000000,1.4733,1.4733,1.4733,1.4733,644,0
+EVI.US,D,20061023,000000,1.4733,1.4733,1.4733,1.4733,1805,0
+EVI.US,D,20061024,000000,1.512,1.5508,1.4811,1.4811,4771,0
+EVI.US,D,20061025,000000,1.4967,1.5432,1.4967,1.5042,774,0
+EVI.US,D,20061026,000000,1.4967,1.5042,1.4967,1.5042,1934,0
+EVI.US,D,20061027,000000,1.4967,1.5432,1.4887,1.5432,5159,0
+EVI.US,D,20061030,000000,1.5508,1.5819,1.512,1.512,6062,0
+EVI.US,D,20061031,000000,1.5508,1.5819,1.5508,1.5741,1934,0
+EVI.US,D,20061101,000000,1.5508,1.5896,1.5508,1.5508,4771,0
+EVI.US,D,20061102,000000,1.5819,1.8223,1.5819,1.6439,23342,0
+EVI.US,D,20061103,000000,1.6517,1.6594,1.5896,1.5896,3482,0
+EVI.US,D,20061106,000000,1.512,1.5508,1.4811,1.5508,2966,0
+EVI.US,D,20061107,000000,1.5508,1.5508,1.5432,1.5432,2838,0
+EVI.US,D,20061108,000000,1.5663,1.5896,1.5663,1.5896,3611,0
+EVI.US,D,20061109,000000,1.6206,1.7758,1.5896,1.6828,30177,0
+EVI.US,D,20061110,000000,1.7603,2.0471,1.7447,1.9618,69897,0
+EVI.US,D,20061113,000000,1.9075,1.9773,1.7913,1.8611,91691,0
+EVI.US,D,20061114,000000,1.8611,1.8611,1.799,1.799,7480,0
+EVI.US,D,20061115,000000,1.8378,1.9308,1.8299,1.9308,17926,0
+EVI.US,D,20061116,000000,1.9851,1.9851,1.8611,1.8611,10704,0
+EVI.US,D,20061117,000000,1.8299,1.8687,1.7447,1.7913,4256,0
+EVI.US,D,20061120,000000,1.7835,1.7835,1.6362,1.6983,9672,0
+EVI.US,D,20061121,000000,1.6983,1.7059,1.6362,1.6903,6320,0
+EVI.US,D,20061122,000000,1.6594,1.6672,1.6594,1.6594,2838,0
+EVI.US,D,20061124,000000,1.6672,1.6983,1.6672,1.6672,8383,0
+EVI.US,D,20061127,000000,1.5896,1.7679,1.5896,1.7679,51326,0
+EVI.US,D,20061128,000000,1.7679,2.0162,1.7603,1.9462,36496,0
+EVI.US,D,20061129,000000,1.9386,2.0549,1.8999,1.923,25276,0
+EVI.US,D,20061130,000000,1.9308,1.9386,1.8999,1.8999,4642,0
+EVI.US,D,20061201,000000,1.8999,1.9697,1.8999,1.9697,9672,0
+EVI.US,D,20061204,000000,1.9386,2.0549,1.8999,1.9308,8642,0
+EVI.US,D,20061205,000000,1.8999,1.8999,1.8534,1.8766,12123,0
+EVI.US,D,20061206,000000,1.5896,1.7913,1.5819,1.7679,41140,0
+EVI.US,D,20061207,000000,1.7913,1.8534,1.7447,1.8067,6448,0
+EVI.US,D,20061208,000000,1.7603,1.7603,1.7525,1.7525,774,0
+EVI.US,D,20061211,000000,1.8223,1.8299,1.7913,1.7913,8253,0
+EVI.US,D,20061212,000000,1.7835,1.7835,1.7758,1.7758,1805,0
+EVI.US,D,20061213,000000,1.8534,1.9386,1.7913,1.7913,9672,0
+EVI.US,D,20061214,000000,1.8611,1.8611,1.7913,1.799,2321,0
+EVI.US,D,20061219,000000,1.8223,1.8299,1.8223,1.8299,1419,0
+EVI.US,D,20061220,000000,1.8223,1.8534,1.8145,1.8145,4128,0
+EVI.US,D,20061221,000000,1.7835,1.8999,1.7447,1.8299,6191,0
+EVI.US,D,20061222,000000,1.8223,1.8223,1.8223,1.8223,259,0
+EVI.US,D,20061227,000000,1.7835,1.7835,1.7059,1.7835,3869,0
+EVI.US,D,20061228,000000,1.7059,1.7369,1.6672,1.7059,8383,0
+EVI.US,D,20061229,000000,1.7835,1.7835,1.6828,1.6828,774,0
+EVI.US,D,20070103,000000,1.7369,1.7679,1.6903,1.7679,3482,0
+EVI.US,D,20070104,000000,1.7059,1.7369,1.7059,1.7369,1678,0
+EVI.US,D,20070105,000000,1.7679,1.7679,1.7679,1.7679,1033,0
+EVI.US,D,20070108,000000,1.7758,1.7758,1.7758,1.7758,515,0
+EVI.US,D,20070109,000000,1.7369,1.7525,1.6517,1.7059,22956,0
+EVI.US,D,20070110,000000,1.6672,1.6672,1.6672,1.6672,2064,0
+EVI.US,D,20070111,000000,1.6362,1.6983,1.6283,1.675,5159,0
+EVI.US,D,20070112,000000,1.7059,1.7059,1.6983,1.7059,1419,0
+EVI.US,D,20070116,000000,1.7137,1.7137,1.6283,1.6439,15475,0
+EVI.US,D,20070117,000000,1.6672,1.6672,1.5896,1.6129,13155,0
+EVI.US,D,20070118,000000,1.5819,1.6129,1.5508,1.6129,2838,0
+EVI.US,D,20070119,000000,1.5896,1.6129,1.5353,1.5896,10188,0
+EVI.US,D,20070122,000000,1.5896,1.5896,1.3879,1.5663,13928,0
+EVI.US,D,20070123,000000,1.5432,1.5663,1.5198,1.5198,7350,0
+EVI.US,D,20070124,000000,1.512,1.5198,1.512,1.512,1805,0
+EVI.US,D,20070125,000000,1.512,1.5508,1.512,1.5508,3998,0
+EVI.US,D,20070126,000000,1.5896,1.5896,1.5896,1.5896,1033,0
+EVI.US,D,20070129,000000,1.5587,1.5974,1.5587,1.5974,1033,0
+EVI.US,D,20070130,000000,1.5741,1.7758,1.512,1.6283,9672,0
+EVI.US,D,20070131,000000,1.6672,1.6672,1.6283,1.6283,1033,0
+EVI.US,D,20070201,000000,1.6672,1.6672,1.6283,1.6362,2321,0
+EVI.US,D,20070205,000000,1.6672,1.6672,1.6672,1.6672,1033,0
+EVI.US,D,20070206,000000,1.6362,1.6362,1.5896,1.5896,644,0
+EVI.US,D,20070207,000000,1.6206,1.6206,1.6206,1.6206,2191,0
+EVI.US,D,20070208,000000,1.5896,1.5896,1.5896,1.5896,644,0
+EVI.US,D,20070209,000000,1.6594,1.7447,1.6594,1.7447,14830,0
+EVI.US,D,20070212,000000,1.7447,2.0162,1.7369,1.8145,33840,0
+EVI.US,D,20070213,000000,1.7913,1.7913,1.7447,1.7835,12123,0
+EVI.US,D,20070214,000000,1.7215,1.7447,1.7059,1.7447,1289,0
+EVI.US,D,20070220,000000,1.7059,1.7059,1.6672,1.6828,2321,0
+EVI.US,D,20070222,000000,1.6672,1.675,1.6672,1.6672,2064,0
+EVI.US,D,20070223,000000,1.6672,1.6672,1.6594,1.6594,903,0
+EVI.US,D,20070226,000000,1.6672,1.6903,1.6594,1.6903,5415,0
+EVI.US,D,20070227,000000,1.6283,1.6672,1.6283,1.6672,4771,0
+EVI.US,D,20070228,000000,1.5974,1.6283,1.5896,1.6283,7480,0
+EVI.US,D,20070301,000000,1.5508,1.6283,1.4811,1.6206,21665,0
+EVI.US,D,20070302,000000,1.6283,1.6283,1.6283,1.6283,644,0
+EVI.US,D,20070305,000000,1.5198,1.5896,1.5198,1.5663,13541,0
+EVI.US,D,20070306,000000,1.5432,1.5508,1.5432,1.5508,515,0
+EVI.US,D,20070307,000000,1.5508,1.5508,1.5508,1.5508,2708,0
+EVI.US,D,20070308,000000,1.5508,1.5663,1.5508,1.5663,3869,0
+EVI.US,D,20070309,000000,1.5508,1.5587,1.5508,1.5587,3740,0
+EVI.US,D,20070312,000000,1.5587,2.0936,1.512,1.5508,92336,0
+EVI.US,D,20070313,000000,1.5587,1.5819,1.5508,1.5508,4642,0
+EVI.US,D,20070314,000000,1.5353,1.5508,1.5353,1.5353,1678,0
+EVI.US,D,20070315,000000,1.5819,1.5819,1.5432,1.5508,7609,0
+EVI.US,D,20070316,000000,1.5663,1.5663,1.5508,1.5508,259,0
+EVI.US,D,20070319,000000,1.6283,1.6283,1.5508,1.5819,4514,0
+EVI.US,D,20070320,000000,1.5508,1.6206,1.5198,1.6206,8124,0
+EVI.US,D,20070321,000000,1.5896,1.5896,1.5508,1.5896,5932,0
+EVI.US,D,20070322,000000,1.5663,1.5896,1.5663,1.5663,2580,0
+EVI.US,D,20070323,000000,1.5896,1.6283,1.5508,1.5663,5288,0
+EVI.US,D,20070326,000000,1.5663,1.5896,1.5663,1.5819,3352,0
+EVI.US,D,20070327,000000,1.5587,1.6206,1.5508,1.5819,6575,0
+EVI.US,D,20070328,000000,1.5508,1.5896,1.5508,1.5819,1033,0
+EVI.US,D,20070329,000000,1.5508,1.6051,1.5432,1.5663,7480,0
+EVI.US,D,20070330,000000,1.5508,1.5819,1.5508,1.5508,7609,0
+EVI.US,D,20070402,000000,1.5819,1.5819,1.5508,1.5663,5673,0
+EVI.US,D,20070403,000000,1.5819,1.5819,1.5819,1.5819,259,0
+EVI.US,D,20070404,000000,1.5508,1.5819,1.5508,1.5819,2838,0
+EVI.US,D,20070405,000000,1.5819,1.5896,1.5587,1.5587,4256,0
+EVI.US,D,20070409,000000,1.5819,1.5896,1.5819,1.5819,1419,0
+EVI.US,D,20070410,000000,1.5587,1.5896,1.5587,1.5896,3998,0
+EVI.US,D,20070411,000000,1.5819,1.5819,1.5508,1.5587,7221,0
+EVI.US,D,20070412,000000,1.5896,1.5896,1.5508,1.5663,38172,0
+EVI.US,D,20070413,000000,1.5508,1.5896,1.5508,1.5896,24115,0
+EVI.US,D,20070416,000000,1.5663,1.5819,1.5587,1.5587,6062,0
+EVI.US,D,20070417,000000,1.5741,1.5819,1.5587,1.5819,5288,0
+EVI.US,D,20070418,000000,1.5741,1.5819,1.5741,1.5819,3611,0
+EVI.US,D,20070419,000000,1.5508,1.5587,1.5508,1.5587,515,0
+EVI.US,D,20070420,000000,1.5741,1.5819,1.5741,1.5819,6834,0
+EVI.US,D,20070423,000000,1.5819,1.6672,1.5587,1.5663,5803,0
+EVI.US,D,20070424,000000,1.5508,1.5896,1.5432,1.5508,15862,0
+EVI.US,D,20070425,000000,1.5508,1.5663,1.5508,1.5508,3352,0
+EVI.US,D,20070426,000000,1.5508,1.5819,1.5432,1.5432,1805,0
+EVI.US,D,20070427,000000,1.5819,1.5819,1.5819,1.5819,1934,0
+EVI.US,D,20070430,000000,1.5819,1.5896,1.4733,1.5432,55840,0
+EVI.US,D,20070501,000000,1.5508,1.5819,1.5508,1.5741,2838,0
+EVI.US,D,20070502,000000,1.5819,1.5819,1.512,1.5508,13541,0
+EVI.US,D,20070503,000000,1.5587,1.5819,1.5587,1.5819,644,0
+EVI.US,D,20070504,000000,1.5587,1.5587,1.5276,1.5276,2838,0
+EVI.US,D,20070507,000000,1.5276,1.5276,1.5276,1.5276,259,0
+EVI.US,D,20070508,000000,1.5819,1.5819,1.5819,1.5819,774,0
+EVI.US,D,20070509,000000,1.5276,1.5819,1.4733,1.5198,9544,0
+EVI.US,D,20070510,000000,1.4811,1.5508,1.4733,1.5276,8642,0
+EVI.US,D,20070511,000000,1.5198,1.5353,1.5198,1.5198,14056,0
+EVI.US,D,20070514,000000,1.5276,1.5353,1.512,1.5353,6575,0
+EVI.US,D,20070515,000000,1.512,1.5353,1.512,1.5353,7739,0
+EVI.US,D,20070516,000000,1.5353,1.5508,1.5276,1.5508,2064,0
+EVI.US,D,20070517,000000,1.5508,1.5508,1.512,1.512,3352,0
+EVI.US,D,20070518,000000,1.512,1.512,1.512,1.512,515,0
+EVI.US,D,20070521,000000,1.512,1.5508,1.512,1.5508,9414,0
+EVI.US,D,20070522,000000,1.512,1.512,1.512,1.512,515,0
+EVI.US,D,20070524,000000,1.5276,1.5276,1.5276,1.5276,7094,0
+EVI.US,D,20070525,000000,1.5276,1.5276,1.5276,1.5276,2450,0
+EVI.US,D,20070529,000000,1.5663,1.5663,1.512,1.512,1160,0
+EVI.US,D,20070530,000000,1.512,1.512,1.512,1.512,11220,0
+EVI.US,D,20070531,000000,1.4811,1.4811,1.4811,1.4811,2191,0
+EVI.US,D,20070604,000000,1.4887,1.512,1.4887,1.512,515,0
+EVI.US,D,20070606,000000,1.5276,1.5896,1.5276,1.5896,4642,0
+EVI.US,D,20070607,000000,1.5896,1.5896,1.5508,1.5741,4642,0
+EVI.US,D,20070608,000000,1.5508,1.5508,1.5508,1.5508,4128,0
+EVI.US,D,20070611,000000,1.512,1.5353,1.512,1.512,1547,0
+EVI.US,D,20070612,000000,1.4811,1.4811,1.4733,1.4733,1289,0
+EVI.US,D,20070614,000000,1.4887,1.512,1.4887,1.512,1033,0
+EVI.US,D,20070615,000000,1.512,1.5508,1.512,1.5508,5803,0
+EVI.US,D,20070619,000000,1.5508,1.5508,1.4733,1.5508,4902,0
+EVI.US,D,20070620,000000,1.5508,1.5508,1.5508,1.5508,644,0
+EVI.US,D,20070621,000000,1.5508,1.5896,1.5508,1.5896,903,0
+EVI.US,D,20070622,000000,1.6206,1.6283,1.5508,1.6283,3095,0
+EVI.US,D,20070625,000000,1.5508,1.5508,1.5508,1.5508,6834,0
+EVI.US,D,20070626,000000,1.5508,1.5819,1.4733,1.5819,6320,0
+EVI.US,D,20070627,000000,1.5508,1.6129,1.5508,1.6129,6706,0
+EVI.US,D,20070628,000000,1.5508,1.5896,1.512,1.5896,8898,0
+EVI.US,D,20070629,000000,1.512,1.5508,1.512,1.5508,10704,0
+EVI.US,D,20070702,000000,1.5198,1.5198,1.512,1.512,259,0
+EVI.US,D,20070703,000000,1.5508,1.5508,1.5508,1.5508,644,0
+EVI.US,D,20070705,000000,1.5508,1.5508,1.5508,1.5508,1547,0
+EVI.US,D,20070709,000000,1.512,1.6283,1.512,1.6283,9931,0
+EVI.US,D,20070710,000000,1.6283,1.6283,1.6283,1.6283,1289,0
+EVI.US,D,20070712,000000,1.6283,1.6283,1.5508,1.5508,903,0
+EVI.US,D,20070713,000000,1.5198,1.5508,1.512,1.512,15993,0
+EVI.US,D,20070716,000000,1.512,1.5663,1.512,1.5663,1547,0
+EVI.US,D,20070717,000000,1.5508,1.5508,1.5508,1.5508,1289,0
+EVI.US,D,20070718,000000,1.5508,1.5896,1.512,1.5896,29402,0
+EVI.US,D,20070719,000000,1.5587,1.5896,1.5432,1.5896,49649,0
+EVI.US,D,20070720,000000,1.5663,1.5896,1.5508,1.5896,10704,0
+EVI.US,D,20070723,000000,1.5508,1.5663,1.5508,1.5508,6834,0
+EVI.US,D,20070724,000000,1.5819,1.5896,1.4733,1.512,14702,0
+EVI.US,D,20070725,000000,1.5508,1.5896,1.5508,1.5508,56098,0
+EVI.US,D,20070726,000000,1.5508,1.5508,1.5508,1.5508,10963,0
+EVI.US,D,20070727,000000,1.5508,1.5508,1.5508,1.5508,1289,0
+EVI.US,D,20070730,000000,1.512,1.512,1.512,1.512,2321,0
+EVI.US,D,20070731,000000,1.5508,1.5508,1.512,1.512,1678,0
+EVI.US,D,20070801,000000,1.5508,1.5508,1.5508,1.5508,5288,0
+EVI.US,D,20070802,000000,1.5508,1.5508,1.5508,1.5508,10059,0
+EVI.US,D,20070803,000000,1.512,1.5198,1.512,1.5198,774,0
+EVI.US,D,20070806,000000,1.4733,1.4733,1.4733,1.4733,3482,0
+EVI.US,D,20070807,000000,1.4733,1.4733,1.3571,1.4346,14185,0
+EVI.US,D,20070808,000000,1.4733,1.512,1.4733,1.512,1289,0
+EVI.US,D,20070809,000000,1.512,1.512,1.512,1.512,12123,0
+EVI.US,D,20070810,000000,1.512,1.512,1.512,1.512,4771,0
+EVI.US,D,20070813,000000,1.4811,1.512,1.4811,1.512,5803,0
+EVI.US,D,20070814,000000,1.4967,1.4967,1.4967,1.4967,129,0
+EVI.US,D,20070816,000000,1.4967,1.4967,1.3571,1.3958,16895,0
+EVI.US,D,20070817,000000,1.4035,1.419,1.4035,1.419,903,0
+EVI.US,D,20070820,000000,1.45,1.45,1.4112,1.4112,644,0
+EVI.US,D,20070822,000000,1.419,1.419,1.3571,1.3571,19989,0
+EVI.US,D,20070823,000000,1.3648,1.3958,1.1632,1.3958,14830,0
+EVI.US,D,20070824,000000,1.3958,1.3958,1.3958,1.3958,1934,0
+EVI.US,D,20070828,000000,1.3879,1.3879,1.3879,1.3879,1289,0
+EVI.US,D,20070830,000000,1.3879,1.3879,1.3183,1.3879,1547,0
+EVI.US,D,20070904,000000,1.3337,1.3337,1.2484,1.2484,10574,0
+EVI.US,D,20070905,000000,1.2872,1.3958,1.2872,1.3648,4514,0
+EVI.US,D,20070906,000000,1.3804,1.5042,1.3804,1.5042,18699,0
+EVI.US,D,20070907,000000,1.45,1.4733,1.45,1.4578,2580,0
+EVI.US,D,20070910,000000,1.45,1.45,1.45,1.45,644,0
+EVI.US,D,20070911,000000,1.45,1.45,1.45,1.45,259,0
+EVI.US,D,20070914,000000,1.5042,1.5042,1.3958,1.3958,1934,0
+EVI.US,D,20070917,000000,1.3571,1.3648,1.2407,1.3648,7609,0
+EVI.US,D,20070918,000000,1.3958,1.512,1.3958,1.512,6448,0
+EVI.US,D,20070919,000000,1.4346,1.4346,1.4346,1.4346,387,0
+EVI.US,D,20070920,000000,1.4346,1.4346,1.4346,1.4346,4902,0
+EVI.US,D,20070921,000000,1.4346,1.4887,1.4035,1.4423,34045,0
+EVI.US,D,20070924,000000,1.3958,1.45,1.3958,1.3958,3998,0
+EVI.US,D,20070925,000000,1.3958,1.3958,1.3571,1.3571,1289,0
+EVI.US,D,20070926,000000,1.3571,1.5508,1.3571,1.512,26826,0
+EVI.US,D,20070927,000000,1.5276,1.5896,1.512,1.512,8383,0
+EVI.US,D,20070928,000000,1.512,1.512,1.512,1.512,259,0
+EVI.US,D,20071001,000000,1.512,1.5276,1.512,1.512,5415,0
+EVI.US,D,20071002,000000,1.512,1.5432,1.4733,1.5432,5932,0
+EVI.US,D,20071005,000000,1.4733,1.4733,1.4733,1.4733,1547,0
+EVI.US,D,20071008,000000,1.512,1.512,1.512,1.512,2838,0
+EVI.US,D,20071009,000000,1.4887,1.4887,1.4733,1.4733,1289,0
+EVI.US,D,20071010,000000,1.4346,1.4733,1.4346,1.4656,16120,0
+EVI.US,D,20071011,000000,1.4346,1.4346,1.4346,1.4346,1419,0
+EVI.US,D,20071012,000000,1.4578,1.4578,1.4578,1.4578,1289,0
+EVI.US,D,20071015,000000,1.4656,1.4656,1.3958,1.3958,4384,0
+EVI.US,D,20071016,000000,1.3648,1.4346,1.3648,1.4346,3482,0
+EVI.US,D,20071017,000000,1.3958,1.3958,1.3648,1.3648,2580,0
+EVI.US,D,20071018,000000,1.4035,1.4346,1.3648,1.3648,2966,0
+EVI.US,D,20071019,000000,1.3958,1.3958,1.3648,1.3648,2580,0
+EVI.US,D,20071022,000000,1.3958,1.3958,1.3571,1.3571,1678,0
+EVI.US,D,20071023,000000,1.3571,1.3958,1.326,1.3571,14185,0
+EVI.US,D,20071024,000000,1.3958,1.3958,1.3958,1.3958,11477,0
+EVI.US,D,20071026,000000,1.3958,1.4346,1.3958,1.4346,903,0
+EVI.US,D,20071029,000000,1.4267,1.4267,1.3183,1.3958,19603,0
+EVI.US,D,20071030,000000,1.3879,1.4346,1.3879,1.4346,11606,0
+EVI.US,D,20071031,000000,1.4346,1.4578,1.4346,1.4346,1805,0
+EVI.US,D,20071101,000000,1.4733,1.512,1.4733,1.512,3095,0
+EVI.US,D,20071102,000000,1.4811,1.5508,1.4733,1.5508,5415,0
+EVI.US,D,20071105,000000,1.3415,1.6051,1.3415,1.5741,6350,0
+EVI.US,D,20071106,000000,1.5508,1.5587,1.45,1.45,3352,0
+EVI.US,D,20071107,000000,1.4733,1.4967,1.4035,1.4035,2450,0
+EVI.US,D,20071108,000000,1.4346,1.5819,1.4035,1.4733,10188,0
+EVI.US,D,20071109,000000,1.512,1.512,1.4733,1.4733,2966,0
+EVI.US,D,20071112,000000,1.4733,1.4733,1.2407,1.3183,30306,0
+EVI.US,D,20071113,000000,1.3183,1.3571,1.3183,1.3183,644,0
+EVI.US,D,20071114,000000,1.3958,1.3958,1.3183,1.3183,5803,0
+EVI.US,D,20071115,000000,1.3183,1.3571,1.3183,1.3183,3095,0
+EVI.US,D,20071116,000000,1.3183,1.3804,1.3183,1.3804,2966,0
+EVI.US,D,20071119,000000,1.3183,1.3183,1.2019,1.3183,21665,0
+EVI.US,D,20071120,000000,1.3104,1.3104,1.2795,1.2795,4642,0
+EVI.US,D,20071121,000000,1.2407,1.3183,1.2407,1.3183,1934,0
+EVI.US,D,20071126,000000,1.2795,1.2795,1.2407,1.264,644,0
+EVI.US,D,20071127,000000,1.2407,1.2407,1.2019,1.2174,1160,0
+EVI.US,D,20071128,000000,1.2019,1.2019,1.0856,1.1863,8642,0
+EVI.US,D,20071129,000000,1.2407,1.2484,1.1477,1.1477,4902,0
+EVI.US,D,20071130,000000,1.2407,1.2407,1.2174,1.2407,11993,0
+EVI.US,D,20071203,000000,1.264,1.264,1.264,1.264,259,0
+EVI.US,D,20071204,000000,1.3183,1.3958,1.3183,1.3571,2838,0
+EVI.US,D,20071205,000000,1.3183,1.3183,1.3183,1.3183,644,0
+EVI.US,D,20071206,000000,1.3027,1.326,1.3027,1.326,2966,0
+EVI.US,D,20071207,000000,1.3183,1.3958,1.3183,1.3958,1547,0
+EVI.US,D,20071210,000000,1.3879,1.3879,1.3804,1.3804,903,0
+EVI.US,D,20071211,000000,1.4112,1.4112,1.4035,1.4035,2064,0
+EVI.US,D,20071212,000000,1.3958,1.3958,1.1632,1.2407,12251,0
+EVI.US,D,20071213,000000,1.2407,1.2795,1.2407,1.2795,10574,0
+EVI.US,D,20071214,000000,1.2019,1.2329,1.1243,1.2019,9027,0
+EVI.US,D,20071217,000000,1.2019,1.3027,1.2019,1.2795,8642,0
+EVI.US,D,20071218,000000,1.2795,1.2795,1.2407,1.2795,4256,0
+EVI.US,D,20071219,000000,1.2407,1.2407,1.1243,1.2019,26952,0
+EVI.US,D,20071220,000000,1.2795,1.3958,1.2795,1.2795,2580,0
+EVI.US,D,20071221,000000,1.3958,1.4887,1.2795,1.3104,2966,0
+EVI.US,D,20071224,000000,0.8917,1.3104,0.8917,1.3104,2191,0
+EVI.US,D,20071226,000000,1.2407,1.2872,1.2407,1.2872,2064,0
+EVI.US,D,20071227,000000,1.2484,1.3571,1.2019,1.3571,5673,0
+EVI.US,D,20071228,000000,1.3183,1.3415,1.2951,1.2951,903,0
+EVI.US,D,20071231,000000,1.3183,1.3571,1.2407,1.2795,12251,0
+EVI.US,D,20080102,000000,1.3183,1.3493,1.2407,1.2795,14830,0
+EVI.US,D,20080104,000000,1.2563,1.2563,1.2563,1.2563,515,0
+EVI.US,D,20080107,000000,1.2484,1.2795,1.2407,1.2795,2191,0
+EVI.US,D,20080108,000000,1.2795,1.2795,1.2795,1.2795,3224,0
+EVI.US,D,20080109,000000,1.2795,1.3183,1.2795,1.3183,2321,0
+EVI.US,D,20080110,000000,1.2795,1.2795,1.2795,1.2795,1033,0
+EVI.US,D,20080111,000000,1.2795,1.2795,1.2407,1.2407,1289,0
+EVI.US,D,20080114,000000,1.2716,1.2795,1.2716,1.2795,259,0
+EVI.US,D,20080115,000000,1.2407,1.264,1.2407,1.264,387,0
+EVI.US,D,20080116,000000,1.264,1.264,1.2407,1.2407,5313,0
+EVI.US,D,20080117,000000,1.2097,1.2097,1.2097,1.2097,129,0
+EVI.US,D,20080118,000000,1.2407,1.2484,1.1863,1.2329,2652,0
+EVI.US,D,20080122,000000,1.1863,1.264,1.1863,1.264,2321,0
+EVI.US,D,20080123,000000,1.1399,1.2174,1.1243,1.1632,6761,0
+EVI.US,D,20080124,000000,1.2329,1.2795,1.1632,1.2252,6834,0
+EVI.US,D,20080125,000000,1.1632,1.2252,1.1632,1.1863,774,0
+EVI.US,D,20080130,000000,1.2407,1.2484,1.2407,1.2484,2580,0
+EVI.US,D,20080131,000000,1.2484,1.2484,1.2484,1.2484,903,0
+EVI.US,D,20080201,000000,1.2795,1.2795,1.1243,1.1243,12251,0
+EVI.US,D,20080204,000000,1.1399,1.1632,1.1088,1.1088,5764,0
+EVI.US,D,20080205,000000,1.1863,1.1863,1.1088,1.1632,7994,0
+EVI.US,D,20080206,000000,1.0934,1.1243,1.0856,1.1243,4514,0
+EVI.US,D,20080207,000000,1.0856,1.1167,1.0856,1.1167,2708,0
+EVI.US,D,20080208,000000,1.1167,1.1167,1.07,1.07,6964,0
+EVI.US,D,20080211,000000,1.0468,1.0468,0.6591,0.8609,30951,0
+EVI.US,D,20080212,000000,0.8298,0.884,0.8298,0.8684,15993,0
+EVI.US,D,20080213,000000,0.8763,0.9072,0.8763,0.9072,4816,0
+EVI.US,D,20080215,000000,0.915,0.915,0.8917,0.8917,1547,0
+EVI.US,D,20080219,000000,0.8298,0.9537,0.8298,0.9537,3611,0
+EVI.US,D,20080220,000000,0.8995,0.915,0.853,0.853,3224,0
+EVI.US,D,20080221,000000,0.9072,0.9072,0.8298,0.8298,13024,0
+EVI.US,D,20080222,000000,0.8374,0.8374,0.8298,0.8298,774,0
+EVI.US,D,20080225,000000,0.8995,0.915,0.7909,0.8142,14959,0
+EVI.US,D,20080226,000000,0.8374,0.8609,0.8064,0.8142,1612,0
+EVI.US,D,20080227,000000,0.853,0.853,0.8064,0.8142,3095,0
+EVI.US,D,20080228,000000,0.853,0.853,0.8142,0.8142,2838,0
+EVI.US,D,20080229,000000,0.7988,0.8298,0.7988,0.8298,3869,0
+EVI.US,D,20080303,000000,0.7444,0.9072,0.7444,0.9072,5932,0
+EVI.US,D,20080304,000000,0.9072,0.9072,0.7988,0.853,8898,0
+EVI.US,D,20080305,000000,0.853,0.853,0.7754,0.7909,13024,0
+EVI.US,D,20080306,000000,0.8684,0.8917,0.8684,0.8917,3869,0
+EVI.US,D,20080307,000000,0.915,0.915,0.915,0.915,259,0
+EVI.US,D,20080310,000000,0.8917,0.8995,0.8917,0.8995,259,0
+EVI.US,D,20080311,000000,0.8684,0.8684,0.8298,0.8298,6320,0
+EVI.US,D,20080312,000000,0.8684,0.8684,0.8374,0.8374,515,0
+EVI.US,D,20080313,000000,0.8298,0.853,0.8142,0.8453,5159,0
+EVI.US,D,20080314,000000,0.8763,0.884,0.8763,0.884,774,0
+EVI.US,D,20080317,000000,0.7832,0.8298,0.7832,0.8298,2596,0
+EVI.US,D,20080318,000000,0.822,0.822,0.7832,0.822,3611,0
+EVI.US,D,20080319,000000,0.7367,0.8142,0.7367,0.7754,18313,0
+EVI.US,D,20080320,000000,0.7676,0.8064,0.76,0.8064,5415,0
+EVI.US,D,20080324,000000,0.7522,0.76,0.7522,0.7522,14766,0
+EVI.US,D,20080325,000000,0.76,0.7676,0.7367,0.7676,8190,0
+EVI.US,D,20080326,000000,0.7134,0.7676,0.7134,0.7367,3869,0
+EVI.US,D,20080327,000000,0.7367,0.7367,0.7212,0.7288,7867,0
+EVI.US,D,20080331,000000,0.7134,0.7288,0.7057,0.7288,21277,0
+EVI.US,D,20080401,000000,0.7288,0.7288,0.6978,0.7057,3095,0
+EVI.US,D,20080402,000000,0.6978,0.7288,0.6978,0.7288,2838,0
+EVI.US,D,20080403,000000,0.7212,0.7212,0.7212,0.7212,259,0
+EVI.US,D,20080404,000000,0.6978,0.6978,0.6978,0.6978,9156,0
+EVI.US,D,20080407,000000,0.6978,0.6978,0.6591,0.6978,12251,0
+EVI.US,D,20080408,000000,0.6901,0.6901,0.6747,0.6901,903,0
+EVI.US,D,20080409,000000,0.6978,0.6978,0.6668,0.6668,7350,0
+EVI.US,D,20080410,000000,0.6978,0.6978,0.6747,0.6747,259,0
+EVI.US,D,20080411,000000,0.6901,0.6978,0.6747,0.6747,19730,0
+EVI.US,D,20080414,000000,0.6978,0.6978,0.6978,0.6978,259,0
+EVI.US,D,20080415,000000,0.6747,0.6978,0.6747,0.6901,1289,0
+EVI.US,D,20080416,000000,0.6978,0.6978,0.6978,0.6978,259,0
+EVI.US,D,20080417,000000,0.6978,0.6978,0.6824,0.6901,5730,0
+EVI.US,D,20080418,000000,0.6901,0.7367,0.6747,0.6747,42186,0
+EVI.US,D,20080421,000000,0.6824,0.6978,0.6668,0.6747,21726,0
+EVI.US,D,20080422,000000,0.6668,0.6978,0.6591,0.6978,19784,0
+EVI.US,D,20080423,000000,0.6978,0.6978,0.6747,0.6747,644,0
+EVI.US,D,20080424,000000,0.6591,0.6668,0.6591,0.6668,3224,0
+EVI.US,D,20080425,000000,0.6747,0.6978,0.6591,0.6978,5673,0
+EVI.US,D,20080428,000000,0.6978,0.6978,0.6824,0.6824,1346,0
+EVI.US,D,20080429,000000,0.6747,0.6978,0.6747,0.6978,4704,0
+EVI.US,D,20080430,000000,0.7754,0.8142,0.7367,0.7367,10574,0
+EVI.US,D,20080501,000000,0.7754,0.8142,0.7754,0.8142,8688,0
+EVI.US,D,20080502,000000,0.7754,0.7754,0.7754,0.7754,259,0
+EVI.US,D,20080505,000000,0.8453,0.8917,0.8453,0.8917,10059,0
+EVI.US,D,20080506,000000,0.9072,0.9072,0.7754,0.822,3782,0
+EVI.US,D,20080507,000000,0.853,0.853,0.8142,0.8374,2128,0
+EVI.US,D,20080509,000000,0.853,0.8609,0.8142,0.8609,9478,0
+EVI.US,D,20080512,000000,0.9616,0.9692,0.884,0.884,7955,0
+EVI.US,D,20080513,000000,0.9305,0.9305,0.7754,0.8298,6326,0
+EVI.US,D,20080514,000000,0.884,0.915,0.8609,0.915,13547,0
+EVI.US,D,20080515,000000,0.9383,0.9383,0.915,0.915,4256,0
+EVI.US,D,20080516,000000,0.9305,0.9305,0.9305,0.9305,3224,0
+EVI.US,D,20080519,000000,0.9383,1.008,0.9383,1.0003,5972,0
+EVI.US,D,20080520,000000,1.0157,1.0468,1.008,1.0468,9027,0
+EVI.US,D,20080521,000000,1.0624,1.0624,1.0468,1.0468,1678,0
+EVI.US,D,20080522,000000,1.008,1.0468,1.008,1.0468,1805,0
+EVI.US,D,20080523,000000,1.0468,1.0468,1.008,1.008,2179,0
+EVI.US,D,20080527,000000,0.9847,0.9847,0.9305,0.9305,3933,0
+EVI.US,D,20080528,000000,0.9305,0.9305,0.8917,0.8917,3224,0
+EVI.US,D,20080529,000000,0.9305,0.9616,0.8609,0.8609,10963,0
+EVI.US,D,20080530,000000,0.8917,0.8917,0.8917,0.8917,168,0
+EVI.US,D,20080602,000000,0.853,0.853,0.853,0.853,1289,0
+EVI.US,D,20080603,000000,0.853,0.884,0.853,0.884,865,0
+EVI.US,D,20080604,000000,0.853,0.8917,0.853,0.884,3869,0
+EVI.US,D,20080605,000000,0.853,0.8917,0.8142,0.853,6448,0
+EVI.US,D,20080606,000000,0.8142,0.8763,0.8142,0.8763,825,0
+EVI.US,D,20080610,000000,0.8684,0.8684,0.7754,0.8142,6448,0
+EVI.US,D,20080611,000000,0.8142,0.8142,0.7754,0.7754,8383,0
+EVI.US,D,20080612,000000,0.8374,0.8374,0.8374,0.8374,129,0
+EVI.US,D,20080613,000000,0.8142,0.8374,0.8142,0.8142,1033,0
+EVI.US,D,20080616,000000,0.8298,0.884,0.7754,0.884,6706,0
+EVI.US,D,20080618,000000,0.8684,0.8684,0.8142,0.8684,2191,0
+EVI.US,D,20080619,000000,0.7754,0.853,0.7754,0.853,1160,0
+EVI.US,D,20080620,000000,0.8142,0.8453,0.7832,0.822,11091,0
+EVI.US,D,20080623,000000,0.8142,0.8142,0.8142,0.8142,581,0
+EVI.US,D,20080624,000000,0.7522,0.8609,0.7057,0.8142,23083,0
+EVI.US,D,20080625,000000,0.8064,0.8064,0.7754,0.7988,42299,0
+EVI.US,D,20080626,000000,0.7754,0.8142,0.7444,0.7832,20890,0
+EVI.US,D,20080630,000000,0.7444,0.7444,0.6901,0.6978,17022,0
+EVI.US,D,20080701,000000,0.6668,0.6668,0.6668,0.6668,2321,0
+EVI.US,D,20080707,000000,0.6668,0.6668,0.6591,0.6591,1160,0
+EVI.US,D,20080708,000000,0.628,0.6978,0.628,0.6978,387,0
+EVI.US,D,20080709,000000,0.6668,0.6668,0.6668,0.6668,4288,0
+EVI.US,D,20080710,000000,0.6591,0.6668,0.6358,0.6668,4579,0
+EVI.US,D,20080711,000000,0.6358,0.6978,0.628,0.6978,2838,0
+EVI.US,D,20080715,000000,0.6437,0.6978,0.6437,0.6978,1128,0
+EVI.US,D,20080717,000000,0.6437,0.6901,0.6437,0.6591,4440,0
+EVI.US,D,20080718,000000,0.6591,0.6901,0.6437,0.6747,1639,0
+EVI.US,D,20080728,000000,0.6978,0.6978,0.6901,0.6901,1857,0
+EVI.US,D,20080729,000000,0.6901,0.6901,0.6358,0.6591,1991,0
+EVI.US,D,20080731,000000,0.6591,0.6591,0.6591,0.6591,259,0
+EVI.US,D,20080804,000000,0.6978,0.6978,0.6978,0.6978,129,0
+EVI.US,D,20080806,000000,0.6591,0.6978,0.6591,0.6824,4719,0
+EVI.US,D,20080807,000000,0.6978,0.6978,0.6591,0.6591,644,0
+EVI.US,D,20080808,000000,0.6747,0.6978,0.6747,0.6978,774,0
+EVI.US,D,20080815,000000,0.6978,0.6978,0.6668,0.6668,515,0
+EVI.US,D,20080818,000000,0.6668,0.6668,0.6514,0.6514,1547,0
+EVI.US,D,20080819,000000,0.6514,0.6978,0.6514,0.6978,1033,0
+EVI.US,D,20080821,000000,0.6978,0.6978,0.6978,0.6978,259,0
+EVI.US,D,20080828,000000,0.6978,0.6978,0.6978,0.6978,129,0
+EVI.US,D,20080829,000000,0.6747,0.6978,0.6747,0.6901,515,0
+EVI.US,D,20080902,000000,0.6901,0.6978,0.6901,0.6978,2321,0
+EVI.US,D,20080903,000000,0.6901,0.6901,0.6901,0.6901,322,0
+EVI.US,D,20080904,000000,0.7367,0.7367,0.7367,0.7367,193,0
+EVI.US,D,20080905,000000,0.6901,0.7367,0.6901,0.7367,398,0
+EVI.US,D,20080908,000000,0.6978,0.7367,0.6978,0.7367,515,0
+EVI.US,D,20080909,000000,0.6901,0.6978,0.6591,0.6978,7867,0
+EVI.US,D,20080912,000000,0.7367,0.7367,0.6358,0.6437,5969,0
+EVI.US,D,20080915,000000,0.628,0.6747,0.5892,0.5892,14056,0
+EVI.US,D,20080916,000000,0.5661,0.6591,0.5661,0.5892,2966,0
+EVI.US,D,20080917,000000,0.5738,0.5816,0.5583,0.5583,3398,0
+EVI.US,D,20080918,000000,0.5583,0.5661,0.5583,0.5661,2450,0
+EVI.US,D,20080919,000000,0.5738,0.6978,0.5738,0.6901,6191,0
+EVI.US,D,20080922,000000,0.6978,0.7367,0.6204,0.7367,7221,0
+EVI.US,D,20080925,000000,0.6978,0.7754,0.6978,0.7522,8642,0
+EVI.US,D,20080926,000000,0.7212,0.7754,0.6978,0.6978,3352,0
+EVI.US,D,20080929,000000,0.7367,0.7367,0.6591,0.6591,6964,0
+EVI.US,D,20080930,000000,0.7367,0.7367,0.7367,0.7367,129,0
+EVI.US,D,20081001,000000,0.6591,0.6978,0.6514,0.6514,2580,0
+EVI.US,D,20081002,000000,0.6591,0.6978,0.6591,0.6978,1419,0
+EVI.US,D,20081006,000000,0.6437,0.6591,0.6204,0.6591,903,0
+EVI.US,D,20081007,000000,0.6048,0.6591,0.6048,0.6591,452,0
+EVI.US,D,20081008,000000,0.628,0.628,0.5971,0.6126,5545,0
+EVI.US,D,20081009,000000,0.6126,0.6668,0.6126,0.6126,8124,0
+EVI.US,D,20081010,000000,0.6126,0.6978,0.5971,0.5971,11681,0
+EVI.US,D,20081013,000000,0.5738,0.6048,0.5738,0.5971,644,0
+EVI.US,D,20081014,000000,0.6591,0.6591,0.6358,0.6514,1934,0
+EVI.US,D,20081015,000000,0.628,0.628,0.5738,0.5738,1289,0
+EVI.US,D,20081016,000000,0.5505,0.6591,0.5505,0.6591,1547,0
+EVI.US,D,20081017,000000,0.6204,0.6978,0.6204,0.6978,1805,0
+EVI.US,D,20081020,000000,0.6978,0.6978,0.6204,0.6901,4191,0
+EVI.US,D,20081021,000000,0.6978,0.6978,0.6591,0.6591,5351,0
+EVI.US,D,20081022,000000,0.6591,0.6978,0.6591,0.6978,21046,0
+EVI.US,D,20081023,000000,0.6978,0.6978,0.6978,0.6978,774,0
+EVI.US,D,20081027,000000,0.6591,0.6591,0.6204,0.6591,1289,0
+EVI.US,D,20081030,000000,0.6514,0.6514,0.6514,0.6514,1289,0
+EVI.US,D,20081031,000000,0.5892,0.6514,0.5892,0.6514,1033,0
+EVI.US,D,20081105,000000,0.5816,0.5816,0.5816,0.5816,129,0
+EVI.US,D,20081106,000000,0.6437,0.6437,0.6204,0.6204,1825,0
+EVI.US,D,20081107,000000,0.6204,0.6204,0.6204,0.6204,1033,0
+EVI.US,D,20081110,000000,0.5971,0.6437,0.5816,0.6437,1142,0
+EVI.US,D,20081111,000000,0.5816,0.6437,0.5816,0.6437,259,0
+EVI.US,D,20081114,000000,0.6437,0.6591,0.6204,0.6591,8512,0
+EVI.US,D,20081117,000000,0.5971,0.6901,0.5816,0.6901,1547,0
+EVI.US,D,20081118,000000,0.6126,0.6978,0.6126,0.6978,387,0
+EVI.US,D,20081121,000000,0.6668,0.6747,0.6668,0.6747,259,0
+EVI.US,D,20081124,000000,0.628,0.6978,0.6204,0.6978,1289,0
+EVI.US,D,20081125,000000,0.6901,0.6978,0.6824,0.6978,7739,0
+EVI.US,D,20081126,000000,0.6204,0.7057,0.5816,0.7057,5288,0
+EVI.US,D,20081201,000000,0.5583,0.853,0.5583,0.6437,2450,0
+EVI.US,D,20081202,000000,0.6978,0.6978,0.6591,0.6591,259,0
+EVI.US,D,20081204,000000,0.6048,0.6747,0.5892,0.6747,3113,0
+EVI.US,D,20081205,000000,0.6126,0.6437,0.6126,0.6437,774,0
+EVI.US,D,20081208,000000,0.6048,0.6591,0.5892,0.6204,5288,0
+EVI.US,D,20081209,000000,0.6978,0.6978,0.5816,0.6978,5673,0
+EVI.US,D,20081210,000000,0.6824,0.6824,0.6824,0.6824,2548,0
+EVI.US,D,20081211,000000,0.628,0.628,0.628,0.628,129,0
+EVI.US,D,20081215,000000,0.5816,0.5816,0.5816,0.5816,129,0
+EVI.US,D,20081216,000000,0.628,0.628,0.6048,0.628,903,0
+EVI.US,D,20081218,000000,0.5816,0.628,0.5816,0.628,419,0
+EVI.US,D,20081219,000000,0.5892,0.5892,0.5892,0.5892,259,0
+EVI.US,D,20081222,000000,0.5892,0.5892,0.5816,0.5816,2191,0
+EVI.US,D,20081223,000000,0.6204,0.6204,0.5816,0.5816,1419,0
+EVI.US,D,20081224,000000,0.6204,0.6437,0.6204,0.6437,11758,0
+EVI.US,D,20081226,000000,0.628,0.6437,0.628,0.6437,515,0
+EVI.US,D,20081229,000000,0.628,0.6591,0.628,0.6358,9156,0
+EVI.US,D,20081230,000000,0.5816,0.5816,0.5816,0.5816,483,0
+EVI.US,D,20081231,000000,0.5971,0.628,0.5971,0.628,6191,0
+EVI.US,D,20090102,000000,0.6591,0.6591,0.6591,0.6591,604,0
+EVI.US,D,20090105,000000,0.6048,0.6048,0.6048,0.6048,129,0
+EVI.US,D,20090106,000000,0.6591,0.6591,0.6591,0.6591,710,0
+EVI.US,D,20090107,000000,0.6591,0.7212,0.6591,0.7057,5159,0
+EVI.US,D,20090108,000000,0.7057,0.7522,0.6824,0.6824,4771,0
+EVI.US,D,20090109,000000,0.6591,0.6591,0.5971,0.5971,1522,0
+EVI.US,D,20090112,000000,0.5971,0.6126,0.5505,0.6048,2542,0
+EVI.US,D,20090113,000000,0.5971,0.6824,0.5971,0.6514,2838,0
+EVI.US,D,20090120,000000,0.6204,0.6204,0.6204,0.6204,419,0
+EVI.US,D,20090122,000000,0.6591,0.6591,0.6591,0.6591,1289,0
+EVI.US,D,20090123,000000,0.6204,0.6204,0.6204,0.6204,129,0
+EVI.US,D,20090126,000000,0.6668,0.6668,0.6668,0.6668,1289,0
+EVI.US,D,20090127,000000,0.6824,0.6824,0.6824,0.6824,161,0
+EVI.US,D,20090129,000000,0.6824,0.6901,0.6204,0.628,3396,0
+EVI.US,D,20090202,000000,0.5971,0.6126,0.5816,0.6126,5545,0
+EVI.US,D,20090204,000000,0.5816,0.5816,0.5816,0.5816,3869,0
+EVI.US,D,20090205,000000,0.5816,0.5816,0.5816,0.5816,129,0
+EVI.US,D,20090206,000000,0.6126,0.6204,0.5816,0.5816,2258,0
+EVI.US,D,20090212,000000,0.6204,0.6204,0.6204,0.6204,129,0
+EVI.US,D,20090217,000000,0.6204,0.628,0.6204,0.628,2191,0
+EVI.US,D,20090224,000000,0.628,0.628,0.628,0.628,515,0
+EVI.US,D,20090226,000000,0.6358,0.6358,0.6358,0.6358,387,0
+EVI.US,D,20090227,000000,0.628,0.6358,0.628,0.628,7189,0
+EVI.US,D,20090302,000000,0.6204,0.6204,0.6204,0.6204,6858,0
+EVI.US,D,20090303,000000,0.6204,0.6204,0.5971,0.5971,880,0
+EVI.US,D,20090304,000000,0.5892,0.5892,0.5816,0.5892,3998,0
+EVI.US,D,20090305,000000,0.5892,0.5892,0.5816,0.5816,1805,0
+EVI.US,D,20090311,000000,0.5816,0.6204,0.5816,0.6204,2838,0
+EVI.US,D,20090313,000000,0.6204,0.6204,0.5892,0.5892,2180,0
+EVI.US,D,20090317,000000,0.5816,0.5816,0.5816,0.5816,387,0
+EVI.US,D,20090318,000000,0.5816,0.5892,0.5816,0.5816,2128,0
+EVI.US,D,20090323,000000,0.5816,0.5816,0.5816,0.5816,401,0
+EVI.US,D,20090324,000000,0.5892,0.6747,0.5892,0.6747,7094,0
+EVI.US,D,20090325,000000,0.6204,0.6204,0.5428,0.5661,7480,0
+EVI.US,D,20090326,000000,0.6048,0.6048,0.6048,0.6048,1289,0
+EVI.US,D,20090327,000000,0.6591,0.6901,0.6591,0.6824,7585,0
+EVI.US,D,20090331,000000,0.6824,0.6824,0.6824,0.6824,5159,0
+EVI.US,D,20090401,000000,0.6824,0.6824,0.6824,0.6824,1289,0
+EVI.US,D,20090402,000000,0.6901,0.6901,0.6901,0.6901,3869,0
+EVI.US,D,20090407,000000,0.6824,0.6824,0.6824,0.6824,387,0
+EVI.US,D,20090409,000000,0.6901,0.6901,0.6824,0.6824,5093,0
+EVI.US,D,20090414,000000,0.6824,0.6824,0.6824,0.6824,387,0
+EVI.US,D,20090415,000000,0.6901,0.6901,0.6824,0.6824,2064,0
+EVI.US,D,20090416,000000,0.6901,0.6901,0.6901,0.6901,6448,0
+EVI.US,D,20090420,000000,0.6901,0.6901,0.6901,0.6901,644,0
+EVI.US,D,20090422,000000,0.6591,0.6591,0.6591,0.6591,129,0
+EVI.US,D,20090424,000000,0.6901,0.6978,0.6901,0.6978,13927,0
+EVI.US,D,20090428,000000,0.6978,0.6978,0.6978,0.6978,3869,0
+EVI.US,D,20090429,000000,0.6978,0.7676,0.6978,0.7676,20432,0
+EVI.US,D,20090430,000000,0.76,0.76,0.76,0.76,3352,0
+EVI.US,D,20090501,000000,0.76,0.76,0.6978,0.6978,3352,0
+EVI.US,D,20090504,000000,0.7212,0.7212,0.7057,0.7057,2580,0
+EVI.US,D,20090506,000000,0.7288,0.7367,0.7288,0.7367,524,0
+EVI.US,D,20090507,000000,0.6824,0.6978,0.6824,0.6978,2805,0
+EVI.US,D,20090508,000000,0.6978,0.6978,0.6978,0.6978,1234,0
+EVI.US,D,20090511,000000,0.6978,0.6978,0.6978,0.6978,322,0
+EVI.US,D,20090512,000000,0.7212,0.7212,0.7212,0.7212,1289,0
+EVI.US,D,20090515,000000,0.7367,0.853,0.7367,0.7444,19274,0
+EVI.US,D,20090518,000000,0.7367,0.7367,0.7367,0.7367,1289,0
+EVI.US,D,20090519,000000,0.7522,0.7522,0.7522,0.7522,129,0
+EVI.US,D,20090520,000000,0.7676,0.7754,0.7676,0.7754,8067,0
+EVI.US,D,20090521,000000,0.7832,0.7832,0.7676,0.7754,3482,0
+EVI.US,D,20090526,000000,0.7909,0.7909,0.7754,0.7754,7350,0
+EVI.US,D,20090527,000000,0.7754,0.7754,0.7754,0.7754,21976,0
+EVI.US,D,20090528,000000,0.76,0.76,0.76,0.76,259,0
+EVI.US,D,20090601,000000,0.76,0.76,0.76,0.76,903,0
+EVI.US,D,20090602,000000,0.7754,0.7754,0.7754,0.7754,259,0
+EVI.US,D,20090603,000000,0.7754,0.7754,0.76,0.76,13155,0
+EVI.US,D,20090604,000000,0.7676,0.7676,0.7676,0.7676,5673,0
+EVI.US,D,20090605,000000,0.7676,0.7676,0.7367,0.7676,9544,0
+EVI.US,D,20090609,000000,0.76,0.76,0.76,0.76,129,0
+EVI.US,D,20090610,000000,0.7676,0.7676,0.7288,0.76,644,0
+EVI.US,D,20090611,000000,0.7367,0.7367,0.6978,0.6978,1033,0
+EVI.US,D,20090612,000000,0.7057,0.7057,0.7057,0.7057,1547,0
+EVI.US,D,20090615,000000,0.6978,0.6978,0.6978,0.6978,142,0
+EVI.US,D,20090616,000000,0.6978,0.6978,0.6978,0.6978,129,0
+EVI.US,D,20090617,000000,0.7134,0.7134,0.7134,0.7134,1289,0
+EVI.US,D,20090618,000000,0.7134,0.7134,0.7134,0.7134,129,0
+EVI.US,D,20090622,000000,0.7367,0.7522,0.7367,0.7522,2580,0
+EVI.US,D,20090624,000000,0.7676,0.7909,0.7444,0.7444,13798,0
+EVI.US,D,20090625,000000,0.7367,0.7367,0.7288,0.7288,6448,0
+EVI.US,D,20090626,000000,0.7212,0.7288,0.7212,0.7288,1547,0
+EVI.US,D,20090629,000000,0.7134,0.7134,0.7134,0.7134,387,0
+EVI.US,D,20090701,000000,0.7288,0.7288,0.7288,0.7288,259,0
+EVI.US,D,20090702,000000,0.7212,0.7212,0.7134,0.7134,3869,0
+EVI.US,D,20090707,000000,0.7134,0.7134,0.7134,0.7134,374,0
+EVI.US,D,20090708,000000,0.7134,0.7134,0.6978,0.6978,7120,0
+EVI.US,D,20090709,000000,0.6978,0.6978,0.6978,0.6978,1934,0
+EVI.US,D,20090713,000000,0.6978,0.6978,0.6978,0.6978,1289,0
+EVI.US,D,20090714,000000,0.7057,0.7057,0.7057,0.7057,259,0
+EVI.US,D,20090716,000000,0.7212,0.7212,0.6978,0.7212,13920,0
+EVI.US,D,20090720,000000,0.7134,0.7134,0.6978,0.6978,10317,0
+EVI.US,D,20090721,000000,0.7288,0.7288,0.6978,0.6978,1662,0
+EVI.US,D,20090723,000000,0.6668,0.6978,0.6668,0.6901,8383,0
+EVI.US,D,20090727,000000,0.6591,0.7057,0.6591,0.7057,4514,0
+EVI.US,D,20090728,000000,0.7057,0.7057,0.7057,0.7057,644,0
+EVI.US,D,20090730,000000,0.7057,0.7057,0.7057,0.7057,2966,0
+EVI.US,D,20090731,000000,0.7134,0.7134,0.6668,0.6668,903,0
+EVI.US,D,20090803,000000,0.6978,0.7057,0.6978,0.6978,4902,0
+EVI.US,D,20090805,000000,0.7057,0.7057,0.7057,0.7057,7350,0
+EVI.US,D,20090806,000000,0.7057,0.8453,0.7057,0.7754,16184,0
+EVI.US,D,20090807,000000,0.7676,0.7676,0.7676,0.7676,903,0
+EVI.US,D,20090810,000000,0.76,0.76,0.76,0.76,387,0
+EVI.US,D,20090811,000000,0.7754,0.8142,0.76,0.76,2321,0
+EVI.US,D,20090812,000000,0.76,0.76,0.76,0.76,259,0
+EVI.US,D,20090813,000000,0.7754,0.7754,0.7754,0.7754,1547,0
+EVI.US,D,20090814,000000,0.7754,0.7988,0.7754,0.7988,3224,0
+EVI.US,D,20090817,000000,0.7832,0.7832,0.7367,0.7367,4384,0
+EVI.US,D,20090818,000000,0.76,0.76,0.6824,0.7212,8383,0
+EVI.US,D,20090824,000000,0.7444,0.7444,0.7444,0.7444,2321,0
+EVI.US,D,20090825,000000,0.7522,0.76,0.7522,0.7522,4282,0
+EVI.US,D,20090826,000000,0.7754,0.7754,0.7367,0.7367,4128,0
+EVI.US,D,20090827,000000,0.7367,0.7367,0.7367,0.7367,129,0
+EVI.US,D,20090828,000000,0.76,0.76,0.76,0.76,515,0
+EVI.US,D,20090831,000000,0.7367,0.7676,0.7367,0.7676,903,0
+EVI.US,D,20090901,000000,0.7988,0.7988,0.76,0.7754,10748,0
+EVI.US,D,20090902,000000,0.7754,0.7754,0.7754,0.7754,1289,0
+EVI.US,D,20090903,000000,0.7754,0.7754,0.7676,0.7754,2708,0
+EVI.US,D,20090908,000000,0.7754,0.7754,0.7754,0.7754,129,0
+EVI.US,D,20090910,000000,0.7367,0.7367,0.7367,0.7367,3869,0
+EVI.US,D,20090914,000000,0.7676,0.7676,0.7288,0.7288,7221,0
+EVI.US,D,20090915,000000,0.7367,0.7367,0.7367,0.7367,5029,0
+EVI.US,D,20090916,000000,0.7367,0.7367,0.7367,0.7367,259,0
+EVI.US,D,20090917,000000,0.7288,0.7367,0.7057,0.7367,4463,0
+EVI.US,D,20090918,000000,0.7367,0.7367,0.7367,0.7367,6584,0
+EVI.US,D,20090921,000000,0.7367,0.7367,0.7057,0.7057,5029,0
+EVI.US,D,20090922,000000,0.7212,0.7522,0.7212,0.7367,12123,0
+EVI.US,D,20090923,000000,0.7754,0.7754,0.76,0.76,6964,0
+EVI.US,D,20090924,000000,0.76,0.7832,0.76,0.7832,8360,0
+EVI.US,D,20090925,000000,0.7832,0.7988,0.7676,0.7676,8051,0
+EVI.US,D,20090928,000000,0.7676,0.7909,0.7444,0.7444,41010,0
+EVI.US,D,20090929,000000,0.76,0.8142,0.76,0.7754,28971,0
+EVI.US,D,20090930,000000,0.7754,0.853,0.7754,0.8064,10273,0
+EVI.US,D,20091001,000000,0.822,0.822,0.822,0.822,1419,0
+EVI.US,D,20091002,000000,0.822,0.8374,0.8064,0.822,1805,0
+EVI.US,D,20091005,000000,0.822,0.822,0.7754,0.7754,23857,0
+EVI.US,D,20091006,000000,0.7754,0.7909,0.7754,0.7909,3064,0
+EVI.US,D,20091007,000000,0.7754,0.8298,0.7754,0.7988,7350,0
+EVI.US,D,20091008,000000,0.8064,0.822,0.7832,0.8142,5159,0
+EVI.US,D,20091009,000000,0.8064,0.822,0.6204,0.7754,42002,0
+EVI.US,D,20091012,000000,0.7754,0.7909,0.7754,0.7909,10354,0
+EVI.US,D,20091013,000000,0.8064,0.8142,0.7909,0.8142,23732,0
+EVI.US,D,20091014,000000,0.8142,0.8374,0.8142,0.8142,5159,0
+EVI.US,D,20091015,000000,0.8142,0.8684,0.8064,0.8684,47072,0
+EVI.US,D,20091016,000000,0.884,0.884,0.8374,0.853,15106,0
+EVI.US,D,20091019,000000,0.8374,0.8374,0.822,0.8298,3740,0
+EVI.US,D,20091020,000000,0.7988,0.822,0.7288,0.7754,43822,0
+EVI.US,D,20091021,000000,0.8064,0.8142,0.7676,0.8064,20583,0
+EVI.US,D,20091022,000000,0.8064,0.8064,0.7832,0.7832,5706,0
+EVI.US,D,20091023,000000,0.8142,0.822,0.8142,0.822,6575,0
+EVI.US,D,20091026,000000,0.822,0.8609,0.822,0.8609,25920,0
+EVI.US,D,20091027,000000,0.8298,0.853,0.8298,0.853,2708,0
+EVI.US,D,20091028,000000,0.8298,0.8298,0.822,0.8298,7094,0
+EVI.US,D,20091029,000000,0.8453,0.8453,0.8298,0.8298,1754,0
+EVI.US,D,20091030,000000,0.8374,0.8374,0.8142,0.8142,6804,0
+EVI.US,D,20091102,000000,0.8298,0.8298,0.822,0.822,6241,0
+EVI.US,D,20091103,000000,0.8064,0.822,0.8064,0.822,1160,0
+EVI.US,D,20091104,000000,0.7288,0.8298,0.7288,0.822,13134,0
+EVI.US,D,20091105,000000,0.7988,0.8142,0.7988,0.8142,4186,0
+EVI.US,D,20091106,000000,0.8142,0.8374,0.8142,0.8374,1805,0
+EVI.US,D,20091109,000000,0.8374,0.8684,0.8374,0.853,29402,0
+EVI.US,D,20091110,000000,0.8453,0.8453,0.8374,0.8374,5159,0
+EVI.US,D,20091111,000000,0.853,0.853,0.8453,0.853,9800,0
+EVI.US,D,20091112,000000,0.884,0.9692,0.884,0.8917,7480,0
+EVI.US,D,20091113,000000,0.8917,0.8917,0.7909,0.7909,18153,0
+EVI.US,D,20091116,000000,0.8064,0.8298,0.7909,0.8298,7672,0
+EVI.US,D,20091117,000000,0.6978,0.8298,0.6978,0.8298,6375,0
+EVI.US,D,20091118,000000,0.8453,0.915,0.8453,0.915,8542,0
+EVI.US,D,20091119,000000,0.8917,0.8917,0.884,0.884,5159,0
+EVI.US,D,20091120,000000,0.915,0.915,0.8995,0.8995,4449,0
+EVI.US,D,20091123,000000,0.8995,0.915,0.8995,0.8995,5415,0
+EVI.US,D,20091124,000000,0.8763,0.8995,0.853,0.8917,6320,0
+EVI.US,D,20091125,000000,0.8995,0.9228,0.8995,0.8995,8141,0
+EVI.US,D,20091127,000000,0.8684,0.8684,0.8684,0.8684,2580,0
+EVI.US,D,20091130,000000,0.9305,0.9305,0.9305,0.9305,2321,0
+EVI.US,D,20091201,000000,0.9537,0.9537,0.9537,0.9537,2580,0
+EVI.US,D,20091202,000000,0.9616,0.9616,0.8995,0.8995,63279,0
+EVI.US,D,20091204,000000,0.8609,0.8684,0.8609,0.8684,1934,0
+EVI.US,D,20091207,000000,0.8684,0.8684,0.8684,0.8684,9027,0
+EVI.US,D,20091208,000000,0.6978,0.8995,0.6978,0.8684,6363,0
+EVI.US,D,20091209,000000,0.8374,0.884,0.8142,0.853,11348,0
+EVI.US,D,20091210,000000,0.8684,0.8763,0.8684,0.8763,710,0
+EVI.US,D,20091211,000000,0.8763,0.9616,0.8763,0.9383,9544,0
+EVI.US,D,20091214,000000,0.9616,0.9616,0.8995,0.8995,7867,0
+EVI.US,D,20091215,000000,0.8995,0.9305,0.7754,0.9072,22568,0
+EVI.US,D,20091216,000000,0.9228,0.9616,0.8917,0.9305,26888,0
+EVI.US,D,20091217,000000,0.9616,0.9616,0.9383,0.9383,2966,0
+EVI.US,D,20091218,000000,0.9383,0.9383,0.8917,0.9305,1438,0
+EVI.US,D,20091221,000000,0.9383,0.9383,0.8684,0.9228,2321,0
+EVI.US,D,20091222,000000,0.915,0.9305,0.8684,0.9072,3095,0
+EVI.US,D,20091223,000000,0.9072,0.915,0.8684,0.9072,2889,0
+EVI.US,D,20091224,000000,0.8763,0.9228,0.8763,0.915,877,0
+EVI.US,D,20091228,000000,0.9228,0.9305,0.884,0.9305,6932,0
+EVI.US,D,20091229,000000,0.9072,0.9072,0.8995,0.8995,6993,0
+EVI.US,D,20091231,000000,0.8763,0.9072,0.8763,0.9072,526,0
+EVI.US,D,20100104,000000,0.8995,0.8995,0.8995,0.8995,515,0
+EVI.US,D,20100105,000000,0.8995,0.8995,0.8995,0.8995,774,0
+EVI.US,D,20100106,000000,0.8917,0.9072,0.8917,0.9072,9544,0
+EVI.US,D,20100107,000000,0.9616,0.9847,0.8763,0.8763,13798,0
+EVI.US,D,20100108,000000,0.9072,0.9537,0.9072,0.9383,14959,0
+EVI.US,D,20100111,000000,0.9072,0.9072,0.8917,0.8917,5029,0
+EVI.US,D,20100112,000000,0.8917,0.9072,0.8917,0.9072,515,0
+EVI.US,D,20100113,000000,0.8917,0.8917,0.8763,0.884,7609,0
+EVI.US,D,20100114,000000,0.8917,0.8917,0.8917,0.8917,6706,0
+EVI.US,D,20100115,000000,0.8917,0.8917,0.884,0.884,2838,0
+EVI.US,D,20100119,000000,0.884,0.9072,0.884,0.884,5286,0
+EVI.US,D,20100120,000000,0.884,0.884,0.884,0.884,1289,0
+EVI.US,D,20100121,000000,0.8917,0.9616,0.884,0.9616,18827,0
+EVI.US,D,20100122,000000,0.9616,0.9616,0.9228,0.9228,1419,0
+EVI.US,D,20100125,000000,0.9383,0.9692,0.9305,0.9692,774,0
+EVI.US,D,20100126,000000,0.9228,0.9228,0.9228,0.9228,967,0
+EVI.US,D,20100127,000000,0.9228,0.9228,0.9228,0.9228,644,0
+EVI.US,D,20100201,000000,0.9383,0.9383,0.9383,0.9383,129,0
+EVI.US,D,20100202,000000,0.9383,0.9383,0.9383,0.9383,129,0
+EVI.US,D,20100203,000000,0.9228,0.9228,0.9228,0.9228,1289,0
+EVI.US,D,20100204,000000,0.9461,0.9461,0.9461,0.9461,129,0
+EVI.US,D,20100209,000000,0.9305,0.9692,0.9228,0.9537,13671,0
+EVI.US,D,20100212,000000,0.915,0.9461,0.884,0.884,9414,0
+EVI.US,D,20100216,000000,0.9305,0.9305,0.8995,0.8995,18442,0
+EVI.US,D,20100217,000000,0.9228,0.9228,0.8995,0.8995,259,0
+EVI.US,D,20100218,000000,0.8917,0.8917,0.8917,0.8917,1289,0
+EVI.US,D,20100219,000000,0.8917,0.8917,0.8917,0.8917,5415,0
+EVI.US,D,20100222,000000,0.9228,0.9228,0.884,0.8917,20170,0
+EVI.US,D,20100224,000000,0.9305,0.9692,0.9305,0.9692,10906,0
+EVI.US,D,20100225,000000,0.9692,0.9692,0.9305,0.9305,3224,0
+EVI.US,D,20100226,000000,0.9616,0.9616,0.9616,0.9616,129,0
+EVI.US,D,20100301,000000,0.9616,0.9616,0.9228,0.9228,2191,0
+EVI.US,D,20100302,000000,0.8995,0.8995,0.8917,0.8917,877,0
+EVI.US,D,20100303,000000,0.8917,0.9383,0.8917,0.8995,6873,0
+EVI.US,D,20100304,000000,0.9383,0.9383,0.9383,0.9383,129,0
+EVI.US,D,20100305,000000,0.915,0.9383,0.8995,0.8995,43332,0
+EVI.US,D,20100308,000000,0.9692,0.9692,0.9692,0.9692,387,0
+EVI.US,D,20100310,000000,0.8995,0.9228,0.8917,0.9072,1216878,0
+EVI.US,D,20100311,000000,0.9305,0.9692,0.9305,0.9692,1033,0
+EVI.US,D,20100315,000000,0.9305,0.9537,0.9228,0.9383,4128,0
+EVI.US,D,20100317,000000,0.9305,0.9537,0.9305,0.9305,6384,0
+EVI.US,D,20100318,000000,0.9305,0.9692,0.9305,0.9692,3559,0
+EVI.US,D,20100319,000000,0.9461,1.008,0.9383,0.9383,21794,0
+EVI.US,D,20100322,000000,0.9383,0.9537,0.9383,0.9537,22290,0
+EVI.US,D,20100325,000000,0.9383,0.9537,0.9383,0.9537,4670,0
+EVI.US,D,20100326,000000,0.9383,0.9537,0.9383,0.9537,5829,0
+EVI.US,D,20100329,000000,0.9383,0.9383,0.9383,0.9383,129,0
+EVI.US,D,20100330,000000,0.9383,0.9383,0.9383,0.9383,129,0
+EVI.US,D,20100401,000000,0.9537,0.9537,0.9383,0.9383,15112,0
+EVI.US,D,20100405,000000,0.9537,0.9537,0.9383,0.9383,3289,0
+EVI.US,D,20100407,000000,0.9537,0.9537,0.9537,0.9537,6964,0
+EVI.US,D,20100408,000000,0.9305,0.9305,0.9305,0.9305,5545,0
+EVI.US,D,20100409,000000,0.9305,0.9461,0.9305,0.9461,3446,0
+EVI.US,D,20100412,000000,0.9461,0.9461,0.9461,0.9461,5673,0
+EVI.US,D,20100413,000000,0.9537,0.9537,0.9537,0.9537,193,0
+EVI.US,D,20100414,000000,0.9537,0.9537,0.9537,0.9537,2708,0
+EVI.US,D,20100415,000000,1.008,1.008,0.9305,0.9383,15710,0
+EVI.US,D,20100416,000000,0.9692,0.9692,0.9692,0.9692,322,0
+EVI.US,D,20100422,000000,0.9616,0.9616,0.9305,0.9305,3933,0
+EVI.US,D,20100423,000000,0.9305,0.9305,0.9305,0.9305,2580,0
+EVI.US,D,20100426,000000,0.9305,0.9305,0.9072,0.9072,26566,0
+EVI.US,D,20100427,000000,0.8917,0.8917,0.8917,0.8917,12406,0
+EVI.US,D,20100428,000000,0.8995,0.8995,0.884,0.8917,7994,0
+EVI.US,D,20100429,000000,0.8917,0.9692,0.8763,0.8763,27700,0
+EVI.US,D,20100430,000000,0.8917,0.8917,0.8917,0.8917,903,0
+EVI.US,D,20100503,000000,0.9305,0.9305,0.884,0.9228,10626,0
+EVI.US,D,20100504,000000,0.915,0.915,0.8763,0.8917,6250,0
+EVI.US,D,20100505,000000,0.8917,0.8917,0.884,0.884,4256,0
+EVI.US,D,20100506,000000,0.8917,0.8917,0.884,0.884,5673,0
+EVI.US,D,20100507,000000,0.8917,0.8917,0.8298,0.853,37528,0
+EVI.US,D,20100510,000000,0.8684,0.8995,0.8684,0.8763,13012,0
+EVI.US,D,20100511,000000,0.8763,0.8917,0.8064,0.8142,52603,0
+EVI.US,D,20100512,000000,0.8298,0.8917,0.8298,0.8374,27204,0
+EVI.US,D,20100513,000000,0.853,0.853,0.8374,0.8374,20764,0
+EVI.US,D,20100514,000000,0.8374,0.853,0.8298,0.8298,25617,0
+EVI.US,D,20100517,000000,0.8374,0.853,0.7522,0.7522,39591,0
+EVI.US,D,20100518,000000,0.8374,0.853,0.7832,0.822,15217,0
+EVI.US,D,20100519,000000,0.822,0.8298,0.8064,0.822,4239,0
+EVI.US,D,20100520,000000,0.8064,0.8684,0.7988,0.8684,5964,0
+EVI.US,D,20100521,000000,0.8064,0.8684,0.7988,0.7988,17217,0
+EVI.US,D,20100524,000000,0.8064,0.8142,0.8064,0.8142,2838,0
+EVI.US,D,20100525,000000,0.8142,0.8142,0.7909,0.8064,13412,0
+EVI.US,D,20100526,000000,0.8142,0.8142,0.7988,0.7988,17539,0
+EVI.US,D,20100527,000000,0.8142,0.9228,0.8064,0.884,2838,0
+EVI.US,D,20100601,000000,0.8763,0.9228,0.8609,0.8917,5029,0
+EVI.US,D,20100602,000000,0.8142,0.853,0.7988,0.853,5029,0
+EVI.US,D,20100603,000000,0.8917,0.8917,0.822,0.8298,1678,0
+EVI.US,D,20100604,000000,0.7988,0.7988,0.7988,0.7988,1289,0
+EVI.US,D,20100607,000000,0.7988,0.7988,0.7988,0.7988,967,0
+EVI.US,D,20100608,000000,0.8374,0.9228,0.8142,0.8917,11606,0
+EVI.US,D,20100609,000000,0.8917,0.9228,0.8609,0.8917,7383,0
+EVI.US,D,20100610,000000,0.884,0.884,0.853,0.853,515,0
+EVI.US,D,20100611,000000,0.8453,0.884,0.8142,0.853,2992,0
+EVI.US,D,20100614,000000,0.853,0.853,0.853,0.853,2450,0
+EVI.US,D,20100615,000000,0.8609,0.8609,0.822,0.822,10188,0
+EVI.US,D,20100616,000000,0.853,0.853,0.8142,0.8142,2450,0
+EVI.US,D,20100618,000000,0.8142,0.9616,0.7988,0.9305,36508,0
+EVI.US,D,20100621,000000,0.8917,0.8917,0.884,0.884,2064,0
+EVI.US,D,20100622,000000,0.884,0.915,0.884,0.8917,1547,0
+EVI.US,D,20100623,000000,0.884,0.8917,0.884,0.8917,3326,0
+EVI.US,D,20100624,000000,0.8917,0.8917,0.884,0.884,3289,0
+EVI.US,D,20100625,000000,0.884,0.8917,0.884,0.8917,1199,0
+EVI.US,D,20100628,000000,0.8763,0.884,0.8763,0.884,1033,0
+EVI.US,D,20100629,000000,0.884,0.884,0.8763,0.8763,5357,0
+EVI.US,D,20100630,000000,0.8763,0.8763,0.8763,0.8763,774,0
+EVI.US,D,20100701,000000,0.8763,0.9072,0.8763,0.8763,2708,0
+EVI.US,D,20100706,000000,0.9072,0.9072,0.9072,0.9072,1160,0
+EVI.US,D,20100708,000000,0.8917,0.9072,0.8763,0.9072,2064,0
+EVI.US,D,20100709,000000,0.8609,0.9072,0.8609,0.9072,452,0
+EVI.US,D,20100713,000000,0.8995,0.8995,0.8995,0.8995,6448,0
+EVI.US,D,20100714,000000,0.9072,0.915,0.8763,0.8763,6771,0
+EVI.US,D,20100719,000000,0.8763,0.8763,0.8763,0.8763,774,0
+EVI.US,D,20100720,000000,0.8763,0.8917,0.8763,0.8763,3095,0
+EVI.US,D,20100721,000000,0.8763,0.8763,0.8763,0.8763,1033,0
+EVI.US,D,20100722,000000,0.8684,0.8684,0.8684,0.8684,129,0
+EVI.US,D,20100723,000000,0.9072,0.9072,0.853,0.853,2708,0
+EVI.US,D,20100726,000000,0.8609,0.884,0.853,0.853,4128,0
+EVI.US,D,20100729,000000,0.853,0.853,0.853,0.853,1033,0
+EVI.US,D,20100802,000000,0.8374,0.8609,0.8374,0.8609,2450,0
+EVI.US,D,20100803,000000,0.8609,0.8609,0.8609,0.8609,322,0
+EVI.US,D,20100804,000000,0.8763,0.884,0.8763,0.884,1289,0
+EVI.US,D,20100805,000000,0.8609,0.884,0.8374,0.8609,2321,0
+EVI.US,D,20100809,000000,0.915,0.915,0.853,0.853,11156,0
+EVI.US,D,20100810,000000,0.853,0.853,0.853,0.853,1033,0
+EVI.US,D,20100811,000000,0.9072,0.915,0.9072,0.915,8964,0
+EVI.US,D,20100812,000000,0.8917,0.8917,0.8684,0.8684,903,0
+EVI.US,D,20100813,000000,0.8453,0.853,0.8453,0.853,1934,0
+EVI.US,D,20100817,000000,0.8142,0.8142,0.8142,0.8142,299,0
+EVI.US,D,20100818,000000,0.8142,0.8142,0.8142,0.8142,515,0
+EVI.US,D,20100819,000000,0.8298,0.8298,0.8298,0.8298,6964,0
+EVI.US,D,20100820,000000,0.822,0.822,0.822,0.822,774,0
+EVI.US,D,20100825,000000,0.8763,0.8763,0.8298,0.8298,652,0
+EVI.US,D,20100827,000000,0.8298,0.8298,0.8298,0.8298,1547,0
+EVI.US,D,20100830,000000,0.8298,0.8298,0.8298,0.8298,2321,0
+EVI.US,D,20100903,000000,0.8374,0.8374,0.8374,0.8374,870,0
+EVI.US,D,20100908,000000,0.8374,0.8374,0.8374,0.8374,644,0
+EVI.US,D,20100913,000000,0.8453,0.8453,0.8453,0.8453,774,0
+EVI.US,D,20100917,000000,0.8374,0.8374,0.8374,0.8374,1111,0
+EVI.US,D,20100920,000000,0.8609,0.8609,0.8609,0.8609,1351,0
+EVI.US,D,20100921,000000,0.8374,0.8374,0.8374,0.8374,129,0
+EVI.US,D,20100922,000000,0.8374,0.8374,0.8374,0.8374,129,0
+EVI.US,D,20100923,000000,0.8374,0.8374,0.8374,0.8374,7611,0
+EVI.US,D,20100924,000000,0.8609,0.8609,0.8142,0.8142,7929,0
+EVI.US,D,20100928,000000,0.8374,0.8374,0.8374,0.8374,930,0
+EVI.US,D,20100929,000000,0.853,0.8609,0.8374,0.8374,7865,0
+EVI.US,D,20100930,000000,0.8374,0.853,0.8374,0.8374,6044,0
+EVI.US,D,20101001,000000,0.853,0.8609,0.8374,0.8374,6869,0
+EVI.US,D,20101004,000000,0.8684,0.8684,0.8142,0.8142,4487,0
+EVI.US,D,20101005,000000,0.8374,0.8374,0.8374,0.8374,6893,0
+EVI.US,D,20101006,000000,0.8142,0.822,0.7988,0.822,30838,0
+EVI.US,D,20101007,000000,0.8142,0.8142,0.7988,0.8142,2247,0
+EVI.US,D,20101008,000000,0.8142,0.8142,0.8142,0.8142,161,0
+EVI.US,D,20101011,000000,0.8142,0.853,0.8142,0.853,4884,0
+EVI.US,D,20101012,000000,0.8142,0.8142,0.8142,0.8142,7693,0
+EVI.US,D,20101013,000000,0.8142,0.8142,0.8142,0.8142,1132,0
+EVI.US,D,20101018,000000,0.822,0.8684,0.8142,0.8142,31557,0
+EVI.US,D,20101019,000000,0.822,0.822,0.822,0.822,581,0
+EVI.US,D,20101021,000000,0.8142,0.8453,0.8142,0.822,1033,0
+EVI.US,D,20101025,000000,0.853,0.853,0.822,0.822,2533,0
+EVI.US,D,20101027,000000,0.8142,0.822,0.8142,0.8142,11606,0
+EVI.US,D,20101028,000000,0.8142,0.8142,0.8142,0.8142,6575,0
+EVI.US,D,20101029,000000,0.8298,0.8298,0.7988,0.8064,15993,0
+EVI.US,D,20101101,000000,0.822,0.8917,0.7988,0.8374,33167,0
+EVI.US,D,20101102,000000,0.822,0.8453,0.822,0.822,26566,0
+EVI.US,D,20101103,000000,0.8298,0.8298,0.8298,0.8298,324,0
+EVI.US,D,20101104,000000,0.822,0.853,0.822,0.822,4128,0
+EVI.US,D,20101105,000000,0.853,0.915,0.7988,0.7988,47174,0
+EVI.US,D,20101108,000000,0.8064,0.8453,0.8064,0.8298,12600,0
+EVI.US,D,20101109,000000,0.7909,0.8298,0.7909,0.7988,8898,0
+EVI.US,D,20101111,000000,0.915,0.915,0.8142,0.8142,3482,0
+EVI.US,D,20101112,000000,0.8917,0.8917,0.8917,0.8917,515,0
+EVI.US,D,20101115,000000,0.884,0.9305,0.853,0.8917,17452,0
+EVI.US,D,20101116,000000,0.8917,0.8917,0.853,0.853,1934,0
+EVI.US,D,20101117,000000,0.853,0.853,0.8064,0.822,16117,0
+EVI.US,D,20101118,000000,0.822,0.822,0.822,0.822,1934,0
+EVI.US,D,20101119,000000,0.822,0.822,0.822,0.822,1547,0
+EVI.US,D,20101122,000000,0.8298,0.8453,0.822,0.822,4062,0
+EVI.US,D,20101124,000000,0.8374,0.8917,0.8374,0.8374,7221,0
+EVI.US,D,20101126,000000,0.8374,0.8374,0.8374,0.8374,1160,0
+EVI.US,D,20101129,000000,0.8374,0.8763,0.8374,0.853,2321,0
+EVI.US,D,20101130,000000,0.8374,0.8374,0.8374,0.8374,2064,0
+EVI.US,D,20101201,000000,0.8374,0.8374,0.822,0.8374,5545,0
+EVI.US,D,20101202,000000,0.822,0.8374,0.822,0.8374,3421,0
+EVI.US,D,20101203,000000,0.8142,0.8917,0.8142,0.8374,4505,0
+EVI.US,D,20101206,000000,0.8374,0.8917,0.8374,0.8374,3307,0
+EVI.US,D,20101207,000000,0.8917,0.8917,0.853,0.853,1678,0
+EVI.US,D,20101208,000000,0.853,0.8684,0.853,0.853,1097,0
+EVI.US,D,20101209,000000,0.853,0.853,0.853,0.853,903,0
+EVI.US,D,20101210,000000,0.8374,0.8763,0.8374,0.8453,9918,0
+EVI.US,D,20101213,000000,0.8453,0.8763,0.8374,0.8684,12633,0
+EVI.US,D,20101214,000000,0.8453,0.8763,0.8453,0.8453,3740,0
+EVI.US,D,20101215,000000,0.8298,0.8763,0.8298,0.8298,8372,0
+EVI.US,D,20101217,000000,0.8298,0.9305,0.822,0.9305,30418,0
+EVI.US,D,20101221,000000,0.9305,0.9305,0.8763,0.884,1934,0
+EVI.US,D,20101222,000000,0.8995,0.8995,0.8609,0.8763,4384,0
+EVI.US,D,20101223,000000,0.8684,0.8917,0.8374,0.853,6063,0
+EVI.US,D,20101227,000000,0.8609,0.8684,0.853,0.853,2237,0
+EVI.US,D,20101228,000000,0.8609,0.9305,0.8374,0.8374,9027,0
+EVI.US,D,20101229,000000,0.853,0.8684,0.853,0.853,1547,0
+EVI.US,D,20101230,000000,0.8374,0.915,0.822,0.8298,11928,0
+EVI.US,D,20101231,000000,0.8298,0.8374,0.8298,0.8374,515,0
+EVI.US,D,20110103,000000,0.8374,0.8684,0.8298,0.8684,4256,0
+EVI.US,D,20110104,000000,0.8917,0.8917,0.8453,0.853,2450,0
+EVI.US,D,20110105,000000,0.915,0.915,0.8453,0.8684,4995,0
+EVI.US,D,20110106,000000,0.915,1.1088,0.884,0.9228,3568,0
+EVI.US,D,20110107,000000,0.9228,0.9461,0.8684,0.884,4674,0
+EVI.US,D,20110110,000000,0.915,1.0157,0.915,1.008,68412,0
+EVI.US,D,20110111,000000,0.9926,1.008,0.9305,0.9305,33161,0
+EVI.US,D,20110112,000000,0.9228,0.9383,0.9228,0.9383,941,0
+EVI.US,D,20110113,000000,0.9305,0.9383,0.9305,0.9383,1160,0
+EVI.US,D,20110114,000000,0.9692,0.9847,0.9537,0.9537,21803,0
+EVI.US,D,20110118,000000,0.9305,1.008,0.9305,0.9537,14920,0
+EVI.US,D,20110119,000000,0.9616,0.9926,0.9616,0.9771,2064,0
+EVI.US,D,20110120,000000,0.9771,0.9926,0.9383,0.9461,2845,0
+EVI.US,D,20110121,000000,1.0236,1.0546,1.0236,1.0546,13852,0
+EVI.US,D,20110124,000000,0.9461,1.0624,0.9461,1.0236,11431,0
+EVI.US,D,20110125,000000,1.008,1.008,1.0003,1.0003,9208,0
+EVI.US,D,20110126,000000,1.07,1.07,0.9771,0.9926,4814,0
+EVI.US,D,20110128,000000,1.008,1.008,0.9461,0.9771,6860,0
+EVI.US,D,20110131,000000,0.9926,1.0546,0.9926,1.0546,6597,0
+EVI.US,D,20110201,000000,1.0546,1.1243,1.008,1.0856,19706,0
+EVI.US,D,20110202,000000,0.9847,1.0546,0.9537,1.0546,12809,0
+EVI.US,D,20110203,000000,1.07,1.0934,1.07,1.0934,2708,0
+EVI.US,D,20110204,000000,1.0856,1.1321,1.0779,1.1011,10709,0
+EVI.US,D,20110207,000000,1.1321,1.1477,1.0856,1.0856,10177,0
+EVI.US,D,20110208,000000,1.0856,1.1243,1.07,1.0779,9259,0
+EVI.US,D,20110209,000000,1.1011,1.1321,1.0856,1.1321,2708,0
+EVI.US,D,20110210,000000,1.1399,1.1788,1.1399,1.1632,27773,0
+EVI.US,D,20110211,000000,1.1632,1.1788,1.1399,1.1553,33873,0
+EVI.US,D,20110214,000000,1.1708,1.1708,0.9616,1.0391,35740,0
+EVI.US,D,20110215,000000,1.1011,1.1399,1.0856,1.1243,19473,0
+EVI.US,D,20110216,000000,1.1553,1.1553,1.0779,1.1167,10317,0
+EVI.US,D,20110217,000000,1.1399,1.1477,1.1321,1.1321,3352,0
+EVI.US,D,20110218,000000,1.1477,1.1477,1.0313,1.0856,2767,0
+EVI.US,D,20110222,000000,1.07,1.07,1.0391,1.0468,8664,0
+EVI.US,D,20110223,000000,1.07,1.1553,1.07,1.1553,19611,0
+EVI.US,D,20110224,000000,1.1477,1.1553,1.1167,1.1477,12792,0
+EVI.US,D,20110225,000000,1.1399,1.1399,1.0157,1.0934,17557,0
+EVI.US,D,20110228,000000,1.0934,1.0934,1.0934,1.0934,387,0
+EVI.US,D,20110301,000000,1.1477,1.1632,1.0934,1.1321,21992,0
+EVI.US,D,20110302,000000,1.1477,1.1553,1.1399,1.1553,18031,0
+EVI.US,D,20110303,000000,1.1632,1.1788,1.1632,1.1708,14850,0
+EVI.US,D,20110304,000000,1.1788,1.1788,1.1167,1.1243,11348,0
+EVI.US,D,20110307,000000,1.1477,1.1708,1.1088,1.1477,20982,0
+EVI.US,D,20110308,000000,1.1632,1.1708,1.0856,1.1167,16981,0
+EVI.US,D,20110309,000000,1.1321,1.1399,1.1321,1.1399,1289,0
+EVI.US,D,20110310,000000,1.1167,1.1167,0.9926,1.0934,15838,0
+EVI.US,D,20110311,000000,1.1167,1.1167,1.0856,1.0856,3500,0
+EVI.US,D,20110314,000000,1.0856,1.1011,1.07,1.07,5520,0
+EVI.US,D,20110315,000000,1.07,1.07,1.008,1.008,2598,0
+EVI.US,D,20110316,000000,1.008,1.0934,0.9692,1.0934,14361,0
+EVI.US,D,20110317,000000,1.07,1.07,0.9692,1.07,7895,0
+EVI.US,D,20110318,000000,1.0546,1.0546,1.0546,1.0546,515,0
+EVI.US,D,20110321,000000,1.0546,1.0779,1.0546,1.07,4091,0
+EVI.US,D,20110322,000000,1.0856,1.1011,1.0157,1.0391,4514,0
+EVI.US,D,20110323,000000,1.0546,1.07,1.0546,1.0546,1224,0
+EVI.US,D,20110324,000000,1.07,1.1477,1.07,1.07,23562,0
+EVI.US,D,20110325,000000,1.0624,1.0624,1.0624,1.0624,354,0
+EVI.US,D,20110328,000000,1.0624,1.0624,1.0391,1.0546,1683,0
+EVI.US,D,20110329,000000,1.0391,1.0856,0.9692,1.0856,40942,0
+EVI.US,D,20110330,000000,1.0624,1.0779,1.0546,1.0624,2191,0
+EVI.US,D,20110331,000000,1.0779,1.0779,1.0624,1.0624,7899,0
+EVI.US,D,20110401,000000,1.0236,1.0391,1.0236,1.0391,515,0
+EVI.US,D,20110404,000000,1.0468,1.0546,1.0313,1.0313,9148,0
+EVI.US,D,20110405,000000,1.0391,1.0468,1.0236,1.0236,5803,0
+EVI.US,D,20110406,000000,1.0236,1.0468,0.9847,1.0468,12135,0
+EVI.US,D,20110407,000000,0.9926,1.0391,0.9771,1.008,25862,0
+EVI.US,D,20110408,000000,1.0157,1.0313,1.0157,1.0313,813,0
+EVI.US,D,20110411,000000,1.008,1.0313,1.008,1.0313,935,0
+EVI.US,D,20110412,000000,1.0313,1.0391,0.9847,1.0391,5159,0
+EVI.US,D,20110413,000000,1.0468,1.0624,1.0157,1.0624,7396,0
+EVI.US,D,20110414,000000,1.0313,1.0313,1.0313,1.0313,129,0
+EVI.US,D,20110415,000000,1.0468,1.0468,1.008,1.0313,669,0
+EVI.US,D,20110418,000000,1.0157,1.0236,1.0003,1.0236,2828,0
+EVI.US,D,20110419,000000,1.008,1.008,0.9771,1.008,15993,0
+EVI.US,D,20110420,000000,1.0236,1.1167,0.9847,1.0157,16298,0
+EVI.US,D,20110421,000000,1.0313,1.0624,1.0313,1.0624,515,0
+EVI.US,D,20110425,000000,1.0624,1.0624,0.9847,1.0003,6270,0
+EVI.US,D,20110426,000000,1.0003,1.0236,1.0003,1.0003,5263,0
+EVI.US,D,20110427,000000,1.0003,1.0236,0.9847,1.0157,11631,0
+EVI.US,D,20110428,000000,1.0157,1.0236,0.9461,1.0003,23601,0
+EVI.US,D,20110429,000000,0.9305,1.0157,0.9305,1.0157,1636,0
+EVI.US,D,20110502,000000,1.0157,1.0391,1.0157,1.0391,1678,0
+EVI.US,D,20110503,000000,1.0157,1.0313,0.9692,1.0236,9286,0
+EVI.US,D,20110504,000000,1.0157,1.0157,0.9692,0.9771,2064,0
+EVI.US,D,20110505,000000,0.9692,0.9847,0.9383,0.9692,16377,0
+EVI.US,D,20110506,000000,0.9771,0.9771,0.9771,0.9771,129,0
+EVI.US,D,20110509,000000,0.9771,0.9847,0.9383,0.9847,18956,0
+EVI.US,D,20110510,000000,0.9692,0.9926,0.7909,0.9537,28530,0
+EVI.US,D,20110511,000000,0.9692,0.9847,0.9537,0.9847,12043,0
+EVI.US,D,20110512,000000,0.9692,1.0003,0.9692,0.9771,2258,0
+EVI.US,D,20110513,000000,0.9847,1.0313,0.9847,1.0003,25738,0
+EVI.US,D,20110516,000000,1.0157,1.0313,0.9926,1.0003,26398,0
+EVI.US,D,20110517,000000,1.0157,1.0157,1.0157,1.0157,129,0
+EVI.US,D,20110518,000000,1.0157,1.0236,0.9537,0.9692,15347,0
+EVI.US,D,20110519,000000,0.9771,0.9847,0.9771,0.9771,5106,0
+EVI.US,D,20110520,000000,0.9692,0.9692,0.9692,0.9692,1805,0
+EVI.US,D,20110523,000000,0.9692,1.0157,0.9692,0.9847,3611,0
+EVI.US,D,20110524,000000,0.9692,0.9692,0.9692,0.9692,3869,0
+EVI.US,D,20110525,000000,0.9692,0.9692,0.9692,0.9692,3611,0
+EVI.US,D,20110526,000000,0.9847,1.0313,0.9847,0.9847,20786,0
+EVI.US,D,20110531,000000,0.9692,1.0157,0.9692,1.0003,18882,0
+EVI.US,D,20110601,000000,0.9847,0.9847,0.9616,0.9847,1944,0
+EVI.US,D,20110602,000000,0.9692,1.008,0.9692,1.0003,5093,0
+EVI.US,D,20110603,000000,0.9847,0.9847,0.9692,0.9692,1934,0
+EVI.US,D,20110606,000000,0.9692,0.9847,0.9692,0.9847,5673,0
+EVI.US,D,20110607,000000,0.9692,0.9847,0.9616,0.9847,3029,0
+EVI.US,D,20110608,000000,0.9926,1.0003,0.9847,0.9847,8124,0
+EVI.US,D,20110609,000000,0.9692,1.0003,0.9692,1.0003,2617,0
+EVI.US,D,20110613,000000,0.9926,0.9926,0.9616,0.9926,3740,0
+EVI.US,D,20110614,000000,0.9771,1.0157,0.9616,1.0157,10727,0
+EVI.US,D,20110616,000000,1.0157,1.0157,0.9616,0.9616,6788,0
+EVI.US,D,20110617,000000,0.9616,0.9692,0.9616,0.9616,26114,0
+EVI.US,D,20110620,000000,0.9692,0.9847,0.9692,0.9692,15379,0
+EVI.US,D,20110621,000000,0.9616,0.9616,0.9616,0.9616,322,0
+EVI.US,D,20110622,000000,0.9616,0.9616,0.9616,0.9616,322,0
+EVI.US,D,20110623,000000,0.9771,0.9771,0.9771,0.9771,259,0
+EVI.US,D,20110624,000000,0.9926,1.0157,0.9926,0.9926,5545,0
+EVI.US,D,20110627,000000,1.0157,1.0391,0.9926,0.9926,23091,0
+EVI.US,D,20110628,000000,1.008,1.0236,0.9926,0.9926,11348,0
+EVI.US,D,20110629,000000,0.9926,1.07,0.9926,1.0157,20581,0
+EVI.US,D,20110630,000000,0.9926,1.0468,0.9926,1.0313,9414,0
+EVI.US,D,20110701,000000,1.0313,1.0313,0.9926,1.008,5673,0
+EVI.US,D,20110705,000000,0.9692,1.0003,0.9692,1.0003,8383,0
+EVI.US,D,20110706,000000,0.9692,0.9692,0.9692,0.9692,903,0
+EVI.US,D,20110707,000000,0.9692,1.008,0.9692,1.008,6136,0
+EVI.US,D,20110708,000000,1.0236,1.0236,1.0236,1.0236,774,0
+EVI.US,D,20110712,000000,0.9847,0.9847,0.9847,0.9847,129,0
+EVI.US,D,20110713,000000,1.0157,1.0157,1.0157,1.0157,129,0
+EVI.US,D,20110714,000000,1.0236,1.0236,1.0003,1.0157,799,0
+EVI.US,D,20110715,000000,0.9847,0.9847,0.9847,0.9847,1289,0
+EVI.US,D,20110718,000000,0.9847,1.0003,0.9692,0.9926,12604,0
+EVI.US,D,20110719,000000,0.9771,0.9847,0.9692,0.9692,8876,0
+EVI.US,D,20110720,000000,0.9692,0.9692,0.9692,0.9692,6378,0
+EVI.US,D,20110721,000000,0.9692,0.9771,0.9692,0.9771,2970,0
+EVI.US,D,20110722,000000,0.9461,0.9771,0.9461,0.9771,3095,0
+EVI.US,D,20110725,000000,0.9616,1.008,0.9616,0.9771,4191,0
+EVI.US,D,20110726,000000,0.9692,1.0003,0.9692,1.0003,1833,0
+EVI.US,D,20110727,000000,1.008,1.008,0.9847,0.9847,2966,0
+EVI.US,D,20110728,000000,1.008,1.008,1.008,1.008,4478,0
+EVI.US,D,20110729,000000,0.9847,0.9926,0.9847,0.9926,2094,0
+EVI.US,D,20110801,000000,0.9926,0.9926,0.9926,0.9926,325,0
+EVI.US,D,20110802,000000,0.9926,1.008,0.9926,1.008,7874,0
+EVI.US,D,20110803,000000,1.0003,1.008,1.0003,1.008,1247,0
+EVI.US,D,20110804,000000,0.9926,1.0003,0.9926,1.0003,2902,0
+EVI.US,D,20110805,000000,1.008,1.008,1.008,1.008,129,0
+EVI.US,D,20110808,000000,0.9537,0.9926,0.9537,0.9692,9534,0
+EVI.US,D,20110809,000000,0.9692,0.9692,0.9461,0.9616,3288,0
+EVI.US,D,20110810,000000,0.9461,0.9537,0.9461,0.9537,515,0
+EVI.US,D,20110811,000000,0.9305,1.008,0.9305,1.0003,2580,0
+EVI.US,D,20110812,000000,0.9926,0.9926,0.9461,0.9461,5291,0
+EVI.US,D,20110815,000000,0.9461,0.9616,0.9461,0.9537,3528,0
+EVI.US,D,20110816,000000,0.9537,0.9926,0.9461,0.9537,15462,0
+EVI.US,D,20110818,000000,0.9461,0.9847,0.9461,0.9847,2321,0
+EVI.US,D,20110819,000000,0.9692,0.9926,0.9692,0.9926,259,0
+EVI.US,D,20110823,000000,0.9692,0.9692,0.9692,0.9692,2064,0
+EVI.US,D,20110824,000000,0.9537,0.9692,0.9537,0.9537,10253,0
+EVI.US,D,20110825,000000,0.9537,0.9692,0.9537,0.9692,9544,0
+EVI.US,D,20110826,000000,0.9692,0.9692,0.9692,0.9692,9027,0
+EVI.US,D,20110831,000000,0.9692,0.9692,0.9692,0.9692,867,0
+EVI.US,D,20110901,000000,0.9692,1.0003,0.9692,1.0003,7857,0
+EVI.US,D,20110906,000000,1.0003,1.0003,1.0003,1.0003,259,0
+EVI.US,D,20110907,000000,0.9926,0.9926,0.9926,0.9926,1654,0
+EVI.US,D,20110908,000000,0.9771,0.9771,0.9771,0.9771,387,0
+EVI.US,D,20110909,000000,0.9926,1.008,0.9692,1.008,6720,0
+EVI.US,D,20110913,000000,0.9692,0.9771,0.9692,0.9771,644,0
+EVI.US,D,20110914,000000,1.008,1.008,1.008,1.008,515,0
+EVI.US,D,20110915,000000,0.9692,1.008,0.9692,1.008,799,0
+EVI.US,D,20110916,000000,1.008,1.0779,1.008,1.008,11580,0
+EVI.US,D,20110919,000000,0.9771,0.9771,0.9771,0.9771,387,0
+EVI.US,D,20110921,000000,0.9771,0.9771,0.9771,0.9771,259,0
+EVI.US,D,20110922,000000,0.9771,1.07,0.9771,1.0468,1659,0
+EVI.US,D,20110923,000000,0.9771,1.07,0.9771,1.0468,3869,0
+EVI.US,D,20110926,000000,1.0313,1.0313,0.9847,0.9847,1741,0
+EVI.US,D,20110927,000000,1.008,1.008,0.7988,0.9692,23827,0
+EVI.US,D,20110928,000000,1.008,1.07,1.008,1.0157,6575,0
+EVI.US,D,20110929,000000,1.07,1.07,1.07,1.07,129,0
+EVI.US,D,20110930,000000,0.9847,1.0624,0.9847,1.0624,1934,0
+EVI.US,D,20111004,000000,1.0624,1.0624,1.0468,1.0468,1338,0
+EVI.US,D,20111006,000000,1.0779,1.0779,1.0779,1.0779,3224,0
+EVI.US,D,20111007,000000,1.0856,1.1011,1.0856,1.0934,17281,0
+EVI.US,D,20111010,000000,1.0856,1.0856,1.0856,1.0856,515,0
+EVI.US,D,20111011,000000,1.1011,1.1243,1.0779,1.0856,3995,0
+EVI.US,D,20111012,000000,1.1011,1.1243,1.1011,1.1243,4478,0
+EVI.US,D,20111013,000000,1.1243,1.1399,1.1088,1.1243,9868,0
+EVI.US,D,20111014,000000,1.1088,1.1167,1.1088,1.1167,2321,0
+EVI.US,D,20111017,000000,1.1477,1.1632,1.1088,1.1088,9414,0
+EVI.US,D,20111018,000000,1.1553,1.1632,1.1167,1.1632,19699,0
+EVI.US,D,20111019,000000,1.1632,1.1632,1.1632,1.1632,22312,0
+EVI.US,D,20111020,000000,1.1708,1.1708,1.1632,1.1632,4496,0
+EVI.US,D,20111021,000000,1.1553,1.1553,1.1088,1.1321,3519,0
+EVI.US,D,20111024,000000,1.1632,1.1632,1.1632,1.1632,604,0
+EVI.US,D,20111025,000000,1.1553,1.1553,1.0934,1.0934,1678,0
+EVI.US,D,20111026,000000,1.0779,1.0779,1.0779,1.0779,515,0
+EVI.US,D,20111027,000000,1.07,1.0934,1.07,1.0934,5932,0
+EVI.US,D,20111028,000000,1.0934,1.0934,1.0391,1.0391,1040,0
+EVI.US,D,20111101,000000,1.0934,1.0934,1.0391,1.0391,1547,0
+EVI.US,D,20111102,000000,1.0157,1.0157,0.9771,0.9847,3320,0
+EVI.US,D,20111107,000000,0.9847,1.0391,0.9847,1.0391,541,0
+EVI.US,D,20111108,000000,0.9847,0.9847,0.9771,0.9771,774,0
+EVI.US,D,20111110,000000,0.9771,0.9771,0.9692,0.9692,10625,0
+EVI.US,D,20111111,000000,0.9537,0.9847,0.9383,0.9847,2966,0
+EVI.US,D,20111114,000000,1.008,1.0468,1.008,1.0468,9118,0
+EVI.US,D,20111115,000000,1.0468,1.1553,1.0468,1.0779,12240,0
+EVI.US,D,20111116,000000,1.0779,1.0779,1.0779,1.0779,1934,0
+EVI.US,D,20111118,000000,1.0779,1.1632,1.0779,1.1477,1526,0
+EVI.US,D,20111122,000000,1.1553,1.1632,1.1088,1.1632,3437,0
+EVI.US,D,20111128,000000,1.0856,1.0856,0.9692,0.9926,18208,0
+EVI.US,D,20111129,000000,0.9926,0.9926,0.9461,0.9692,14573,0
+EVI.US,D,20111130,000000,0.9692,1.0313,0.9692,1.0313,21788,0
+EVI.US,D,20111201,000000,1.008,1.008,0.9537,1.008,16588,0
+EVI.US,D,20111202,000000,0.9692,0.9692,0.9692,0.9692,644,0
+EVI.US,D,20111205,000000,0.9771,0.9847,0.9771,0.9847,1289,0
+EVI.US,D,20111206,000000,0.9847,1.008,0.9847,1.008,1289,0
+EVI.US,D,20111207,000000,0.9847,1.008,0.9847,0.9847,760,0
+EVI.US,D,20111208,000000,1.008,1.1321,1.008,1.1321,28104,0
+EVI.US,D,20111209,000000,1.1167,1.1243,1.0856,1.1167,14557,0
+EVI.US,D,20111212,000000,1.0391,1.1477,0.9616,1.1321,16611,0
+EVI.US,D,20111213,000000,1.1321,1.1321,1.0236,1.0624,977,0
+EVI.US,D,20111214,000000,1.0856,1.1243,1.0856,1.1243,2580,0
+EVI.US,D,20111215,000000,1.0934,1.1011,1.0624,1.0624,2789,0
+EVI.US,D,20111216,000000,1.008,1.008,1.008,1.008,644,0
+EVI.US,D,20111221,000000,0.9771,1.008,0.915,0.9771,7304,0
+EVI.US,D,20111222,000000,0.9692,1.008,0.9228,0.9926,11350,0
+EVI.US,D,20111223,000000,0.9692,0.9771,0.9537,0.9537,11735,0
+EVI.US,D,20111227,000000,0.9537,0.9537,0.9537,0.9537,3611,0
+EVI.US,D,20111228,000000,0.9537,0.9537,0.9305,0.9305,633,0
+EVI.US,D,20111229,000000,0.9537,0.9537,0.9461,0.9461,2450,0
+EVI.US,D,20111230,000000,0.9537,0.9537,0.9305,0.9537,3351,0
+EVI.US,D,20120103,000000,0.9771,1.0468,0.9771,1.0468,6834,0
+EVI.US,D,20120104,000000,1.0468,1.0856,1.0468,1.0856,3970,0
+EVI.US,D,20120105,000000,1.0468,1.0856,1.0468,1.0856,4067,0
+EVI.US,D,20120106,000000,1.0468,1.0468,1.0468,1.0468,259,0
+EVI.US,D,20120109,000000,1.0468,1.0856,1.0468,1.0856,18387,0
+EVI.US,D,20120110,000000,1.0624,1.0624,1.0624,1.0624,259,0
+EVI.US,D,20120111,000000,1.07,1.07,1.07,1.07,5288,0
+EVI.US,D,20120112,000000,1.07,1.07,1.07,1.07,1160,0
+EVI.US,D,20120113,000000,1.07,1.1243,1.07,1.1243,2000,0
+EVI.US,D,20120120,000000,1.0157,1.0468,0.9771,1.0468,13129,0
+EVI.US,D,20120123,000000,1.008,1.0468,1.008,1.0468,259,0
+EVI.US,D,20120126,000000,1.0546,1.0546,1.0546,1.0546,2122,0
+EVI.US,D,20120131,000000,1.008,1.0157,0.9305,1.0157,903,0
+EVI.US,D,20120201,000000,1.0157,1.0157,0.9616,0.9616,9440,0
+EVI.US,D,20120202,000000,1.0313,1.0391,0.9771,1.0391,1421,0
+EVI.US,D,20120206,000000,0.9847,1.07,0.9692,1.07,2580,0
+EVI.US,D,20120207,000000,1.07,1.07,1.07,1.07,5803,0
+EVI.US,D,20120208,000000,1.0157,1.0236,1.0157,1.0236,515,0
+EVI.US,D,20120209,000000,1.07,1.1399,1.07,1.1399,16054,0
+EVI.US,D,20120210,000000,1.1399,1.1632,1.1088,1.1553,14030,0
+EVI.US,D,20120213,000000,1.1399,1.1399,1.1399,1.1399,3024,0
+EVI.US,D,20120214,000000,1.1167,1.1167,1.0468,1.0856,1948,0
+EVI.US,D,20120222,000000,1.1011,1.1011,1.1011,1.1011,259,0
+EVI.US,D,20120227,000000,1.1243,1.1243,1.07,1.0779,12620,0
+EVI.US,D,20120228,000000,1.0546,1.0546,1.0003,1.0313,11142,0
+EVI.US,D,20120301,000000,1.0236,1.0236,0.9692,0.9692,3352,0
+EVI.US,D,20120302,000000,1.1243,1.3648,1.0236,1.07,54272,0
+EVI.US,D,20120305,000000,1.0468,1.0468,0.9692,1.0003,23755,0
+EVI.US,D,20120306,000000,1.0003,1.0003,1.0003,1.0003,2562,0
+EVI.US,D,20120307,000000,0.9926,1.0546,0.9926,1.0546,4902,0
+EVI.US,D,20120308,000000,1.0003,1.0313,0.9771,0.9847,4448,0
+EVI.US,D,20120309,000000,1.0003,1.0157,0.9926,1.0157,644,0
+EVI.US,D,20120312,000000,1.0236,1.2563,1.0003,1.0391,2370,0
+EVI.US,D,20120314,000000,1.0157,1.0157,0.9847,0.9847,5288,0
+EVI.US,D,20120315,000000,1.0468,1.0468,1.0313,1.0313,5673,0
+EVI.US,D,20120316,000000,1.0157,1.0313,0.9847,1.0313,1741,0
+EVI.US,D,20120319,000000,1.0313,1.0313,0.9847,1.0157,4062,0
+EVI.US,D,20120320,000000,1.0157,1.0157,0.9926,1.0157,11735,0
+EVI.US,D,20120321,000000,1.0003,1.0003,1.0003,1.0003,134,0
+EVI.US,D,20120322,000000,1.0157,1.0157,1.0157,1.0157,2002,0
+EVI.US,D,20120323,000000,1.0313,1.1088,1.0313,1.1088,8363,0
+EVI.US,D,20120326,000000,1.1088,1.1088,1.0003,1.0546,1974,0
+EVI.US,D,20120327,000000,1.008,1.0236,1.0003,1.0236,1547,0
+EVI.US,D,20120328,000000,1.0313,1.0856,1.0313,1.07,1934,0
+EVI.US,D,20120411,000000,1.0236,1.0236,1.0236,1.0236,644,0
+EVI.US,D,20120412,000000,1.0157,1.0157,1.0003,1.0003,380,0
+EVI.US,D,20120413,000000,1.0003,1.0003,1.0003,1.0003,678,0
+EVI.US,D,20120416,000000,1.0157,1.0157,0.9692,0.9692,6034,0
+EVI.US,D,20120418,000000,0.9692,1.0003,0.9692,0.9771,799,0
+EVI.US,D,20120419,000000,0.9692,0.9692,0.9692,0.9692,193,0
+EVI.US,D,20120423,000000,0.9692,0.9847,0.9537,0.9847,1289,0
+EVI.US,D,20120426,000000,0.9771,1.0003,0.9616,1.0003,6575,0
+EVI.US,D,20120503,000000,0.9771,0.9771,0.8995,0.9692,9800,0
+EVI.US,D,20120504,000000,0.9847,0.9847,0.9847,0.9847,774,0
+EVI.US,D,20120507,000000,0.9847,0.9847,0.9847,0.9847,387,0
+EVI.US,D,20120509,000000,0.9926,0.9926,0.9926,0.9926,259,0
+EVI.US,D,20120510,000000,0.9771,1.008,0.9771,1.008,3224,0
+EVI.US,D,20120511,000000,0.9847,0.9847,0.9771,0.9771,387,0
+EVI.US,D,20120514,000000,0.9771,1.0934,0.9771,1.0624,25639,0
+EVI.US,D,20120515,000000,1.07,1.0779,1.0546,1.0779,6062,0
+EVI.US,D,20120516,000000,1.07,1.07,0.9847,1.0468,10481,0
+EVI.US,D,20120517,000000,1.0468,1.0468,1.008,1.008,503,0
+EVI.US,D,20120518,000000,1.008,1.008,0.9771,0.9847,974,0
+EVI.US,D,20120521,000000,0.9926,0.9926,0.9926,0.9926,129,0
+EVI.US,D,20120522,000000,1.008,1.008,0.9847,0.9847,644,0
+EVI.US,D,20120524,000000,1.008,1.008,1.008,1.008,922,0
+EVI.US,D,20120529,000000,0.9926,0.9926,0.9926,0.9926,903,0
+EVI.US,D,20120530,000000,1.008,1.0157,1.008,1.0157,5159,0
+EVI.US,D,20120531,000000,1.0157,1.0157,1.0157,1.0157,3869,0
+EVI.US,D,20120601,000000,1.0003,1.0003,1.0003,1.0003,259,0
+EVI.US,D,20120604,000000,1.0003,1.0003,1.0003,1.0003,259,0
+EVI.US,D,20120607,000000,0.9926,0.9926,0.9926,0.9926,5159,0
+EVI.US,D,20120608,000000,0.9926,1.008,0.9771,1.008,5740,0
+EVI.US,D,20120611,000000,0.9771,0.9771,0.9771,0.9771,1289,0
+EVI.US,D,20120615,000000,0.9771,0.9771,0.9771,0.9771,285,0
+EVI.US,D,20120618,000000,0.9771,0.9771,0.9771,0.9771,314,0
+EVI.US,D,20120620,000000,0.9771,0.9771,0.9771,0.9771,1934,0
+EVI.US,D,20120626,000000,1.008,1.0624,1.008,1.0546,9915,0
+EVI.US,D,20120629,000000,1.0546,1.0546,1.0003,1.0003,903,0
+EVI.US,D,20120705,000000,1.0468,1.0934,1.0468,1.0934,515,0
+EVI.US,D,20120706,000000,1.0934,1.0934,1.0468,1.0468,259,0
+EVI.US,D,20120709,000000,1.0624,1.0624,1.0546,1.0546,774,0
+EVI.US,D,20120718,000000,1.0856,1.0856,1.008,1.008,9030,0
+EVI.US,D,20120719,000000,1.0157,1.0157,1.0157,1.0157,129,0
+EVI.US,D,20120720,000000,1.0003,1.0003,0.9926,0.9926,774,0
+EVI.US,D,20120723,000000,1.008,1.008,0.9926,0.9926,515,0
+EVI.US,D,20120726,000000,0.9847,1.0003,0.9847,1.0003,515,0
+EVI.US,D,20120727,000000,1.0391,1.0468,1.0391,1.0468,711,0
+EVI.US,D,20120803,000000,0.9926,1.0468,0.9926,1.0468,421,0
+EVI.US,D,20120806,000000,0.9926,0.9926,0.9926,0.9926,532,0
+EVI.US,D,20120807,000000,1.0468,1.0856,1.0468,1.0856,2708,0
+EVI.US,D,20120808,000000,1.0313,1.0313,0.9771,1.0313,4215,0
+EVI.US,D,20120810,000000,0.9926,1.0856,0.9926,1.0468,1934,0
+EVI.US,D,20120813,000000,1.008,1.0624,1.008,1.0468,1934,0
+EVI.US,D,20120814,000000,0.9926,0.9926,0.9926,0.9926,297,0
+EVI.US,D,20120815,000000,1.0779,1.0934,1.0779,1.0934,6448,0
+EVI.US,D,20120816,000000,1.0779,1.0934,1.0313,1.0934,1286,0
+EVI.US,D,20120820,000000,1.0934,1.0934,1.0934,1.0934,2580,0
+EVI.US,D,20120821,000000,1.07,1.07,1.07,1.07,129,0
+EVI.US,D,20120822,000000,1.0236,1.07,1.0236,1.07,648,0
+EVI.US,D,20120828,000000,1.0236,1.1243,1.0236,1.1243,9556,0
+EVI.US,D,20120829,000000,1.1553,1.1632,1.1321,1.1321,9744,0
+EVI.US,D,20120906,000000,1.1243,1.1243,1.1243,1.1243,446,0
+EVI.US,D,20120910,000000,1.07,1.07,1.07,1.07,259,0
+EVI.US,D,20120912,000000,1.0546,1.0546,0.9926,1.0468,2450,0
+EVI.US,D,20120914,000000,1.0468,1.0468,1.0468,1.0468,1678,0
+EVI.US,D,20120919,000000,1.0856,1.1011,1.0856,1.1011,809,0
+EVI.US,D,20120920,000000,1.008,1.008,1.008,1.008,4642,0
+EVI.US,D,20120921,000000,1.1088,1.1088,1.1088,1.1088,1282,0
+EVI.US,D,20120924,000000,1.0934,1.2252,1.0856,1.2252,11334,0
+EVI.US,D,20120925,000000,1.1553,1.3648,1.0856,1.2484,37416,0
+EVI.US,D,20120926,000000,1.2407,1.2795,1.1708,1.1708,32549,0
+EVI.US,D,20120927,000000,1.1632,1.2716,1.0856,1.2716,24324,0
+EVI.US,D,20120928,000000,1.2795,1.2795,1.1708,1.2484,17829,0
+EVI.US,D,20121001,000000,1.2407,1.2563,1.2174,1.2252,5288,0
+EVI.US,D,20121002,000000,1.2329,1.2329,1.1708,1.2097,2432,0
+EVI.US,D,20121004,000000,1.2329,1.2329,1.1632,1.1632,259,0
+EVI.US,D,20121008,000000,1.2174,1.2174,1.1788,1.1788,2580,0
+EVI.US,D,20121009,000000,1.1632,1.1632,1.1243,1.1243,259,0
+EVI.US,D,20121010,000000,1.1243,1.1243,1.1243,1.1243,129,0
+EVI.US,D,20121011,000000,1.1321,1.1321,1.07,1.1321,16030,0
+EVI.US,D,20121012,000000,1.0856,1.1708,1.0468,1.1708,2927,0
+EVI.US,D,20121016,000000,1.1243,1.2795,1.0779,1.1632,15019,0
+EVI.US,D,20121017,000000,1.1708,1.2019,1.1708,1.2019,13458,0
+EVI.US,D,20121018,000000,1.2407,1.2484,1.1708,1.1708,17119,0
+EVI.US,D,20121019,000000,1.1632,1.2019,1.1243,1.2019,2000,0
+EVI.US,D,20121022,000000,1.1632,1.2019,1.1011,1.2019,11722,0
+EVI.US,D,20121023,000000,1.1243,1.2407,1.0934,1.1788,10963,0
+EVI.US,D,20121024,000000,1.1632,1.1632,1.1399,1.1553,5750,0
+EVI.US,D,20121025,000000,1.1788,1.2019,1.1632,1.1632,34819,0
+EVI.US,D,20121031,000000,1.2097,1.2174,1.2097,1.2097,15217,0
+EVI.US,D,20121101,000000,1.1708,1.2252,1.1708,1.2252,5159,0
+EVI.US,D,20121102,000000,1.2329,1.2407,1.2329,1.2407,515,0
+EVI.US,D,20121105,000000,1.2097,1.2097,1.1243,1.1708,7944,0
+EVI.US,D,20121106,000000,1.1243,1.1788,1.1243,1.1399,2950,0
+EVI.US,D,20121107,000000,1.1243,1.1553,1.1243,1.1243,5391,0
+EVI.US,D,20121108,000000,1.0856,1.1088,1.0546,1.0546,1901,0
+EVI.US,D,20121109,000000,1.0546,1.0856,1.0546,1.0546,15475,0
+EVI.US,D,20121112,000000,1.2407,1.2795,1.1399,1.1788,77352,0
+EVI.US,D,20121113,000000,1.1863,1.3183,1.1399,1.2872,99594,0
+EVI.US,D,20121114,000000,1.2795,1.4656,1.1399,1.4112,136355,0
+EVI.US,D,20121115,000000,1.4656,1.512,1.4346,1.512,34410,0
+EVI.US,D,20121116,000000,1.5042,1.5198,1.4346,1.4656,13541,0
+EVI.US,D,20121119,000000,1.4967,1.5353,1.4967,1.5276,12099,0
+EVI.US,D,20121120,000000,1.5741,1.5974,1.5508,1.5508,14390,0
+EVI.US,D,20121121,000000,1.5663,1.5741,1.5587,1.5587,2191,0
+EVI.US,D,20121123,000000,1.5896,1.7059,1.5508,1.5587,55376,0
+EVI.US,D,20121126,000000,1.5974,1.6903,1.4733,1.5974,15657,0
+EVI.US,D,20121127,000000,1.6051,1.675,1.5896,1.6129,8973,0
+EVI.US,D,20121128,000000,1.6362,1.6983,1.6362,1.6594,30306,0
+EVI.US,D,20121129,000000,1.6983,1.6983,1.4733,1.4733,33438,0
+EVI.US,D,20121130,000000,1.4733,1.5432,1.4346,1.5432,30733,0
+EVI.US,D,20121203,000000,1.5663,1.6206,1.5508,1.5896,10418,0
+EVI.US,D,20121204,000000,1.5587,1.5587,1.5508,1.5508,2979,0
+EVI.US,D,20121205,000000,1.5508,1.6903,1.5508,1.6903,13463,0
+EVI.US,D,20121206,000000,1.6672,1.7369,1.5896,1.7369,17371,0
+EVI.US,D,20121207,000000,1.6983,1.7835,1.6983,1.7059,17177,0
+EVI.US,D,20121211,000000,1.6283,1.7059,1.5508,1.6983,36646,0
+EVI.US,D,20121212,000000,1.7215,1.7215,1.6439,1.6439,30528,0
+EVI.US,D,20121213,000000,1.2563,1.3183,1.0856,1.1942,39505,0
+EVI.US,D,20121214,000000,1.1632,1.1632,1.008,1.1243,20246,0
+EVI.US,D,20121217,000000,1.0856,1.1011,1.0157,1.0624,45795,0
+EVI.US,D,20121218,000000,1.0779,1.1011,1.0391,1.07,25535,0
+EVI.US,D,20121219,000000,1.0934,1.1399,1.0934,1.1167,13702,0
+EVI.US,D,20121220,000000,1.1167,1.1243,1.1088,1.1167,14106,0
+EVI.US,D,20121221,000000,1.0779,1.2174,1.0468,1.2174,11501,0
+EVI.US,D,20121224,000000,1.2097,1.2252,1.2019,1.2019,3798,0
+EVI.US,D,20121226,000000,1.1708,1.2174,1.1632,1.1863,6249,0
+EVI.US,D,20121227,000000,1.2019,1.2407,1.2019,1.2329,5481,0
+EVI.US,D,20121228,000000,1.2329,1.2407,1.1788,1.2329,4239,0
+EVI.US,D,20121231,000000,1.2174,1.3104,1.2174,1.3104,13337,0
+EVI.US,D,20130102,000000,1.3027,1.3415,1.2872,1.3415,1940,0
+EVI.US,D,20130103,000000,1.3415,1.3571,1.1632,1.2716,32799,0
+EVI.US,D,20130104,000000,1.3183,1.3183,1.0856,1.1708,17313,0
+EVI.US,D,20130107,000000,1.2407,1.2795,1.2252,1.2795,28974,0
+EVI.US,D,20130108,000000,1.2716,1.2716,1.1243,1.264,2987,0
+EVI.US,D,20130109,000000,1.2407,1.2563,1.2407,1.2563,17794,0
+EVI.US,D,20130110,000000,1.2563,1.2563,1.2563,1.2563,1289,0
+EVI.US,D,20130111,000000,1.2563,1.2951,1.2563,1.2951,18439,0
+EVI.US,D,20130114,000000,1.2795,1.2795,1.2563,1.2563,1034,0
+EVI.US,D,20130115,000000,1.2484,1.2484,1.1788,1.1788,644,0
+EVI.US,D,20130116,000000,1.2174,1.2252,1.2019,1.2019,2064,0
+EVI.US,D,20130117,000000,1.2407,1.2407,1.2407,1.2407,515,0
+EVI.US,D,20130118,000000,1.2484,1.2951,1.2484,1.2716,2014,0
+EVI.US,D,20130122,000000,1.2795,1.2872,1.2097,1.2407,10198,0
+EVI.US,D,20130123,000000,1.2407,1.2951,1.2407,1.2407,6834,0
+EVI.US,D,20130124,000000,1.2484,1.2484,1.2407,1.2484,644,0
+EVI.US,D,20130125,000000,1.2329,1.2795,1.2097,1.2174,2000,0
+EVI.US,D,20130128,000000,1.1632,1.1788,1.1632,1.1708,2039,0
+EVI.US,D,20130129,000000,1.2252,1.2252,1.2252,1.2252,259,0
+EVI.US,D,20130131,000000,1.2097,1.2097,1.1788,1.2019,1547,0
+EVI.US,D,20130201,000000,1.1788,1.1788,1.1708,1.1708,387,0
+EVI.US,D,20130204,000000,1.1788,1.2019,1.1788,1.2019,3635,0
+EVI.US,D,20130205,000000,1.1708,1.1708,1.1708,1.1708,1289,0
+EVI.US,D,20130206,000000,1.1863,1.1863,1.1708,1.1788,2258,0
+EVI.US,D,20130207,000000,1.1942,1.2252,1.1399,1.2019,11048,0
+EVI.US,D,20130211,000000,1.2019,1.2019,1.1942,1.2019,3108,0
+EVI.US,D,20130213,000000,1.1243,1.2019,1.1243,1.2019,5803,0
+EVI.US,D,20130214,000000,1.2174,1.2174,1.2174,1.2174,387,0
+EVI.US,D,20130215,000000,1.1863,1.1863,1.1632,1.1632,1033,0
+EVI.US,D,20130219,000000,1.1942,1.2174,1.1788,1.2174,2912,0
+EVI.US,D,20130220,000000,1.2174,1.2174,1.1708,1.1708,2280,0
+EVI.US,D,20130222,000000,1.1708,1.1788,1.1632,1.1632,2160,0
+EVI.US,D,20130225,000000,1.1632,1.1632,1.1632,1.1632,2580,0
+EVI.US,D,20130227,000000,1.1632,1.1632,1.1553,1.1553,14830,0
+EVI.US,D,20130228,000000,1.1321,1.1321,1.0468,1.0468,6871,0
+EVI.US,D,20130301,000000,1.0236,1.0624,1.0236,1.0624,2128,0
+EVI.US,D,20130304,000000,1.0624,1.0624,1.0624,1.0624,760,0
+EVI.US,D,20130305,000000,1.0779,1.0779,1.0779,1.0779,1289,0
+EVI.US,D,20130306,000000,1.0468,1.0468,1.0468,1.0468,1289,0
+EVI.US,D,20130307,000000,1.0779,1.1553,1.0546,1.1167,2822,0
+EVI.US,D,20130308,000000,1.1243,1.1243,1.1167,1.1167,387,0
+EVI.US,D,20130311,000000,1.1167,1.1167,1.1167,1.1167,259,0
+EVI.US,D,20130312,000000,1.1167,1.1243,1.1167,1.1243,259,0
+EVI.US,D,20130313,000000,1.1243,1.1632,1.1243,1.1632,2191,0
+EVI.US,D,20130315,000000,1.1088,1.2019,1.1088,1.1477,2849,0
+EVI.US,D,20130318,000000,1.1553,1.1632,1.1167,1.1167,2450,0
+EVI.US,D,20130320,000000,1.1243,1.2329,1.008,1.2097,8874,0
+EVI.US,D,20130321,000000,1.2329,1.2329,1.0624,1.2097,3316,0
+EVI.US,D,20130322,000000,1.2252,1.2407,1.1942,1.2329,5662,0
+EVI.US,D,20130326,000000,1.2019,1.2019,1.2019,1.2019,129,0
+EVI.US,D,20130327,000000,1.1942,1.1942,1.1942,1.1942,644,0
+EVI.US,D,20130328,000000,1.2174,1.2252,1.1942,1.2252,5945,0
+EVI.US,D,20130402,000000,1.2252,1.2252,1.2252,1.2252,259,0
+EVI.US,D,20130403,000000,1.2252,1.2252,1.2019,1.2019,644,0
+EVI.US,D,20130404,000000,1.2252,1.2252,1.2252,1.2252,837,0
+EVI.US,D,20130405,000000,1.2174,1.2252,1.1632,1.1632,4806,0
+EVI.US,D,20130408,000000,1.2019,1.2019,1.1632,1.1632,1836,0
+EVI.US,D,20130410,000000,1.1399,1.1399,1.1399,1.1399,1289,0
+EVI.US,D,20130412,000000,1.1632,1.2019,1.1632,1.2019,747,0
+EVI.US,D,20130415,000000,1.1632,1.1632,1.1399,1.1399,4491,0
+EVI.US,D,20130416,000000,1.1399,1.1399,1.1399,1.1399,1368,0
+EVI.US,D,20130418,000000,1.1243,1.1243,1.1243,1.1243,1264,0
+EVI.US,D,20130419,000000,1.1632,1.1632,1.1243,1.1243,1071,0
+EVI.US,D,20130423,000000,1.1632,1.1632,1.1632,1.1632,23176,0
+EVI.US,D,20130424,000000,1.1011,1.1011,1.0391,1.0856,7022,0
+EVI.US,D,20130426,000000,1.0856,1.0856,1.07,1.07,1670,0
+EVI.US,D,20130430,000000,1.0468,1.0779,1.0236,1.0313,6598,0
+EVI.US,D,20130501,000000,1.0468,1.1243,1.0468,1.1243,3869,0
+EVI.US,D,20130502,000000,1.1243,1.1243,1.0157,1.0236,6310,0
+EVI.US,D,20130503,000000,1.0624,1.1243,1.0624,1.1243,1678,0
+EVI.US,D,20130506,000000,1.1243,1.1243,1.1243,1.1243,648,0
+EVI.US,D,20130507,000000,1.0856,1.1243,1.0468,1.1243,1419,0
+EVI.US,D,20130508,000000,1.1553,1.1632,1.1553,1.1632,1160,0
+EVI.US,D,20130509,000000,1.1243,1.1243,1.1243,1.1243,1033,0
+EVI.US,D,20130510,000000,1.0856,1.2407,1.0856,1.1243,47767,0
+EVI.US,D,20130513,000000,1.1243,1.2407,1.1243,1.1942,13774,0
+EVI.US,D,20130514,000000,1.2174,1.3183,1.2174,1.2329,11735,0
+EVI.US,D,20130515,000000,1.2019,1.2795,1.2019,1.2407,3424,0
+EVI.US,D,20130516,000000,1.264,1.2951,1.2563,1.2563,3095,0
+EVI.US,D,20130517,000000,1.2252,1.2252,1.2252,1.2252,549,0
+EVI.US,D,20130520,000000,1.2019,1.3183,1.2019,1.2407,20178,0
+EVI.US,D,20130521,000000,1.2407,1.2407,1.2097,1.2097,1474,0
+EVI.US,D,20130522,000000,1.2407,1.2407,1.2407,1.2407,1534,0
+EVI.US,D,20130523,000000,1.2407,1.2407,1.2174,1.2174,452,0
+EVI.US,D,20130528,000000,1.3183,1.3571,1.2872,1.3571,20743,0
+EVI.US,D,20130529,000000,1.3958,1.3958,1.3493,1.3571,19317,0
+EVI.US,D,20130530,000000,1.3958,1.3958,1.3571,1.3571,6849,0
+EVI.US,D,20130531,000000,1.3958,1.5508,1.3958,1.4346,23877,0
+EVI.US,D,20130603,000000,1.4811,1.7758,1.3958,1.5432,29389,0
+EVI.US,D,20130604,000000,1.5432,1.6283,1.5432,1.6129,8087,0
+EVI.US,D,20130605,000000,1.6283,1.6283,1.5896,1.6206,7106,0
+EVI.US,D,20130606,000000,1.6206,1.6206,1.45,1.45,8534,0
+EVI.US,D,20130607,000000,1.4733,1.5042,1.4578,1.5042,7089,0
+EVI.US,D,20130610,000000,1.512,1.512,1.4733,1.4733,2943,0
+EVI.US,D,20130611,000000,1.5042,1.5353,1.4887,1.5353,10622,0
+EVI.US,D,20130612,000000,1.5353,1.5353,1.4887,1.5042,2463,0
+EVI.US,D,20130613,000000,1.512,1.512,1.4267,1.4267,2966,0
+EVI.US,D,20130614,000000,1.45,1.4733,1.4267,1.4656,2359,0
+EVI.US,D,20130617,000000,1.4656,1.4656,1.4656,1.4656,523,0
+EVI.US,D,20130618,000000,1.4656,1.4656,1.4346,1.4346,1547,0
+EVI.US,D,20130619,000000,1.4656,1.4656,1.4112,1.4112,2064,0
+EVI.US,D,20130620,000000,1.4346,1.4656,1.4112,1.4656,1960,0
+EVI.US,D,20130621,000000,1.4656,1.4656,1.4578,1.4656,4418,0
+EVI.US,D,20130624,000000,1.4346,1.4346,1.3337,1.3571,12755,0
+EVI.US,D,20130625,000000,1.3648,1.3648,1.3337,1.3337,4806,0
+EVI.US,D,20130626,000000,1.3493,1.3493,1.3415,1.3415,4458,0
+EVI.US,D,20130627,000000,1.3493,1.3958,1.3337,1.3958,6941,0
+EVI.US,D,20130628,000000,1.3879,1.3879,1.3648,1.3648,903,0
+EVI.US,D,20130701,000000,1.3958,1.4346,1.3958,1.419,3186,0
+EVI.US,D,20130702,000000,1.4346,1.4346,1.419,1.4346,2191,0
+EVI.US,D,20130703,000000,1.4346,1.4346,1.3958,1.3958,1014,0
+EVI.US,D,20130705,000000,1.3958,1.4346,1.3571,1.4112,5816,0
+EVI.US,D,20130708,000000,1.4112,1.4346,1.4112,1.4346,4551,0
+EVI.US,D,20130709,000000,1.4346,1.4346,1.4346,1.4346,129,0
+EVI.US,D,20130710,000000,1.4346,1.4346,1.4035,1.4035,1490,0
+EVI.US,D,20130711,000000,1.4346,1.4346,1.4035,1.4346,2546,0
+EVI.US,D,20130712,000000,1.4346,1.4346,1.4346,1.4346,387,0
+EVI.US,D,20130715,000000,1.4346,1.4346,1.3958,1.3958,3492,0
+EVI.US,D,20130716,000000,1.3879,1.3879,1.3337,1.3337,7779,0
+EVI.US,D,20130717,000000,1.3337,1.3337,1.3337,1.3337,259,0
+EVI.US,D,20130718,000000,1.3337,1.3337,1.3337,1.3337,322,0
+EVI.US,D,20130719,000000,1.3724,1.4112,1.3724,1.4112,387,0
+EVI.US,D,20130723,000000,1.3724,1.3724,1.3724,1.3724,259,0
+EVI.US,D,20130724,000000,1.4112,1.4346,1.3958,1.3958,774,0
+EVI.US,D,20130726,000000,1.3724,1.3724,1.3493,1.3493,715,0
+EVI.US,D,20130729,000000,1.3493,1.3493,1.3493,1.3493,278,0
+EVI.US,D,20130801,000000,1.3337,1.3571,1.3337,1.3337,4353,0
+EVI.US,D,20130802,000000,1.3337,1.3337,1.3183,1.3183,949,0
+EVI.US,D,20130805,000000,1.3183,1.3958,1.3183,1.3958,4204,0
+EVI.US,D,20130806,000000,1.3958,1.3958,1.3648,1.3804,2279,0
+EVI.US,D,20130807,000000,1.3648,1.3648,1.3648,1.3648,515,0
+EVI.US,D,20130808,000000,1.3958,1.4346,1.3958,1.4346,4771,0
+EVI.US,D,20130809,000000,1.3958,1.3958,1.3958,1.3958,129,0
+EVI.US,D,20130812,000000,1.3648,1.3958,1.3648,1.3958,387,0
+EVI.US,D,20130813,000000,1.3571,1.3571,1.3337,1.3337,15491,0
+EVI.US,D,20130814,000000,1.3571,1.3571,1.3571,1.3571,7081,0
+EVI.US,D,20130821,000000,1.3571,1.3958,1.3571,1.3958,4341,0
+EVI.US,D,20130823,000000,1.4267,1.4346,1.4267,1.4346,3301,0
+EVI.US,D,20130826,000000,1.4346,1.4346,1.3958,1.3958,3827,0
+EVI.US,D,20130827,000000,1.4267,1.4267,1.4267,1.4267,129,0
+EVI.US,D,20130829,000000,1.4267,1.4267,1.4267,1.4267,129,0
+EVI.US,D,20130830,000000,1.4346,1.4346,1.4035,1.4035,3967,0
+EVI.US,D,20130904,000000,1.4035,1.4035,1.4035,1.4035,259,0
+EVI.US,D,20130906,000000,1.3804,1.3958,1.3804,1.3958,774,0
+EVI.US,D,20130909,000000,1.3958,1.4346,1.3958,1.4346,13024,0
+EVI.US,D,20130910,000000,1.4267,1.4346,1.3648,1.4035,3771,0
+EVI.US,D,20130911,000000,1.4035,1.4035,1.3648,1.3648,1359,0
+EVI.US,D,20130912,000000,1.3648,1.3958,1.3183,1.3571,1621,0
+EVI.US,D,20130916,000000,1.3415,1.3724,1.2563,1.2716,6850,0
+EVI.US,D,20130917,000000,1.2484,1.2872,1.2407,1.2872,12860,0
+EVI.US,D,20130918,000000,1.3183,1.3571,1.3027,1.3027,1864,0
+EVI.US,D,20130919,000000,1.3571,1.3958,1.3571,1.3648,2688,0
+EVI.US,D,20130920,000000,1.3337,1.7758,1.3183,1.5042,211667,0
+EVI.US,D,20130923,000000,1.512,1.6206,1.512,1.5896,55371,0
+EVI.US,D,20130924,000000,1.5896,1.5896,1.4967,1.4967,30738,0
+EVI.US,D,20130925,000000,1.4811,1.5896,1.4811,1.4811,10091,0
+EVI.US,D,20130926,000000,1.5198,1.5741,1.5042,1.5042,9979,0
+EVI.US,D,20130927,000000,1.5042,1.5042,1.4811,1.4887,2761,0
+EVI.US,D,20130930,000000,1.5353,1.5353,1.512,1.5353,9582,0
+EVI.US,D,20131001,000000,1.5432,1.7059,1.5432,1.6903,42982,0
+EVI.US,D,20131002,000000,1.6283,1.8299,1.5819,1.8299,52193,0
+EVI.US,D,20131003,000000,1.8378,2.0316,1.8378,1.8999,44626,0
+EVI.US,D,20131004,000000,1.8999,1.9386,1.8999,1.9386,32013,0
+EVI.US,D,20131007,000000,1.9928,1.9928,1.8611,1.892,34877,0
+EVI.US,D,20131008,000000,1.9308,1.9308,1.8687,1.8842,12948,0
+EVI.US,D,20131009,000000,1.9152,1.9152,1.7835,1.8842,51198,0
+EVI.US,D,20131010,000000,1.8842,1.8842,1.7835,1.8534,26796,0
+EVI.US,D,20131011,000000,1.8534,1.8534,1.8299,1.8378,6052,0
+EVI.US,D,20131014,000000,1.8534,1.9386,1.8378,1.9386,66394,0
+EVI.US,D,20131015,000000,1.9386,2.0783,1.9075,2.0549,72753,0
+EVI.US,D,20131016,000000,2.0859,2.1014,2.0162,2.0549,35126,0
+EVI.US,D,20131017,000000,2.0704,2.1634,2.0549,2.1634,93639,0
+EVI.US,D,20131018,000000,2.1944,2.3573,2.1713,2.3573,73750,0
+EVI.US,D,20131021,000000,2.4193,2.714,2.3573,2.5588,148334,0
+EVI.US,D,20131022,000000,2.5667,2.5978,2.4425,2.4736,59170,0
+EVI.US,D,20131023,000000,2.4968,2.5512,2.2565,2.334,115766,0
+EVI.US,D,20131024,000000,2.4582,2.4968,2.365,2.4425,47851,0
+EVI.US,D,20131025,000000,2.5357,2.5357,2.4813,2.4813,29319,0
+EVI.US,D,20131028,000000,2.5123,2.5512,2.5123,2.5433,35604,0
+EVI.US,D,20131029,000000,2.5588,2.5667,2.1944,2.2179,169416,0
+EVI.US,D,20131030,000000,2.2409,2.3883,2.2023,2.3108,19935,0
+EVI.US,D,20131031,000000,2.3108,2.3496,2.2952,2.3263,11993,0
+EVI.US,D,20131101,000000,2.365,2.4348,2.365,2.4193,32819,0
+EVI.US,D,20131104,000000,2.4038,2.4038,2.2488,2.3187,17205,0
+EVI.US,D,20131105,000000,2.3728,2.4503,2.2488,2.2642,24278,0
+EVI.US,D,20131106,000000,2.3108,2.3187,2.2332,2.272,13334,0
+EVI.US,D,20131107,000000,2.2952,2.2952,2.0394,2.1634,124352,0
+EVI.US,D,20131108,000000,2.2023,2.4503,2.1944,2.365,80819,0
+EVI.US,D,20131111,000000,2.4736,2.7915,2.4193,2.4813,200290,0
+EVI.US,D,20131112,000000,2.4425,2.8458,2.4193,2.8381,92586,0
+EVI.US,D,20131113,000000,2.8612,2.8691,2.6055,2.7295,145997,0
+EVI.US,D,20131114,000000,2.8302,2.8302,2.6365,2.714,47585,0
+EVI.US,D,20131115,000000,2.714,2.7604,2.4813,2.6753,102823,0
+EVI.US,D,20131118,000000,2.6597,2.7218,2.5822,2.6519,74907,0
+EVI.US,D,20131119,000000,2.6753,2.7295,2.5202,2.6442,58533,0
+EVI.US,D,20131120,000000,2.6753,2.7295,2.6365,2.6829,101796,0
+EVI.US,D,20131121,000000,2.714,2.9932,2.6985,2.8691,104469,0
+EVI.US,D,20131122,000000,2.9234,3.0242,2.8381,2.9854,109584,0
+EVI.US,D,20131125,000000,3.3834,3.3834,2.9854,3.0286,139220,0
+EVI.US,D,20131126,000000,2.9854,3.1671,2.9421,2.9767,100884,0
+EVI.US,D,20131127,000000,3.0374,3.1844,2.9508,3.0891,88347,0
+EVI.US,D,20131129,000000,3.0286,3.3316,2.9854,3.1151,51821,0
+EVI.US,D,20131202,000000,3.1844,3.3228,3.1325,3.1671,59450,0
+EVI.US,D,20131203,000000,3.1671,3.2017,2.795,3.0114,127194,0
+EVI.US,D,20131204,000000,3.0286,3.1671,2.8383,3.1498,50809,0
+EVI.US,D,20131205,000000,3.1932,3.3661,3.0632,3.2537,82244,0
+EVI.US,D,20131206,000000,3.3056,4.3266,3.3056,3.9631,442415,0
+EVI.US,D,20131209,000000,4.171,4.171,3.721,3.7902,228849,0
+EVI.US,D,20131210,000000,3.7642,3.7902,3.5045,3.5477,128690,0
+EVI.US,D,20131211,000000,3.5133,3.5998,3.245,3.3488,103275,0
+EVI.US,D,20131212,000000,3.1151,3.1584,2.769,2.8903,248814,0
+EVI.US,D,20131213,000000,2.9421,3.0286,2.8124,2.873,47226,0
+EVI.US,D,20131216,000000,2.7778,2.8037,2.423,2.5613,186494,0
+EVI.US,D,20131217,000000,2.5528,2.6652,2.5528,2.596,52468,0
+EVI.US,D,20131218,000000,2.596,2.596,2.3883,2.4835,72506,0
+EVI.US,D,20131219,000000,2.3796,2.4143,2.2499,2.3105,97675,0
+EVI.US,D,20131220,000000,2.2499,2.5267,2.12,2.3883,152287,0
+EVI.US,D,20131223,000000,2.7172,2.8124,2.3971,2.5008,196871,0
+EVI.US,D,20131224,000000,2.5701,2.6565,2.4835,2.4923,22726,0
+EVI.US,D,20131226,000000,2.4748,2.5787,2.4488,2.5787,16199,0
+EVI.US,D,20131227,000000,2.5872,2.6652,2.5181,2.6306,42973,0
+EVI.US,D,20131230,000000,2.5528,2.6652,2.5267,2.5528,64537,0
+EVI.US,D,20131231,000000,2.5613,2.6132,2.5528,2.596,10751,0
+EVI.US,D,20140102,000000,2.5528,2.5613,2.3971,2.4317,40482,0
+EVI.US,D,20140103,000000,2.4317,2.6393,2.4056,2.6047,50487,0
+EVI.US,D,20140106,000000,2.5528,2.7519,2.5528,2.6998,52089,0
+EVI.US,D,20140107,000000,2.6652,2.7084,2.5355,2.5872,36210,0
+EVI.US,D,20140108,000000,2.6132,2.6565,2.5181,2.596,26415,0
+EVI.US,D,20140109,000000,2.6219,2.6565,2.5094,2.6047,30644,0
+EVI.US,D,20140110,000000,2.6047,2.6824,2.4923,2.544,36703,0
+EVI.US,D,20140113,000000,2.544,2.5872,2.5267,2.5267,42466,0
+EVI.US,D,20140114,000000,2.5008,2.5872,2.4748,2.5872,30116,0
+EVI.US,D,20140115,000000,2.5701,2.6132,2.5181,2.6047,34186,0
+EVI.US,D,20140116,000000,2.6393,2.6393,2.596,2.6393,29025,0
+EVI.US,D,20140117,000000,2.6824,2.6824,2.596,2.6739,22113,0
+EVI.US,D,20140121,000000,2.6739,2.7084,2.6306,2.6824,25863,0
+EVI.US,D,20140122,000000,2.7344,2.8037,2.7172,2.7519,19814,0
+EVI.US,D,20140123,000000,2.8124,2.8124,2.769,2.795,58657,0
+EVI.US,D,20140124,000000,2.8557,2.8989,2.7778,2.8037,37272,0
+EVI.US,D,20140127,000000,2.6393,2.6824,2.2758,2.4576,157059,0
+EVI.US,D,20140128,000000,2.596,2.6652,2.5528,2.6219,36554,0
+EVI.US,D,20140129,000000,2.6047,2.6652,2.5872,2.596,28936,0
+EVI.US,D,20140130,000000,2.6393,2.6652,2.596,2.6478,25738,0
+EVI.US,D,20140131,000000,2.6393,2.6739,2.2758,2.596,34911,0
+EVI.US,D,20140203,000000,2.596,2.6565,2.596,2.6132,26418,0
+EVI.US,D,20140204,000000,2.6047,2.8557,2.596,2.6824,72831,0
+EVI.US,D,20140205,000000,2.7084,2.7172,2.5872,2.6393,38041,0
+EVI.US,D,20140206,000000,2.6824,2.795,2.6393,2.7084,33955,0
+EVI.US,D,20140207,000000,2.7865,2.7865,2.6393,2.6393,25533,0
+EVI.US,D,20140210,000000,2.6739,2.7172,2.6132,2.6652,30507,0
+EVI.US,D,20140211,000000,2.6652,2.795,2.6652,2.7344,22030,0
+EVI.US,D,20140212,000000,2.7519,2.9854,2.7519,2.795,89198,0
+EVI.US,D,20140213,000000,2.8469,3.0114,2.8469,2.9595,36055,0
+EVI.US,D,20140214,000000,2.968,3.695,2.8557,3.2017,293432,0
+EVI.US,D,20140218,000000,3.4527,3.4527,3.0374,3.3316,97481,0
+EVI.US,D,20140219,000000,3.3488,3.4527,2.8557,2.8557,282376,0
+EVI.US,D,20140220,000000,2.9595,3.0632,2.8297,2.8469,95655,0
+EVI.US,D,20140221,000000,2.8815,2.9854,2.769,2.8037,169588,0
+EVI.US,D,20140224,000000,2.7865,2.873,2.6306,2.6306,166342,0
+EVI.US,D,20140225,000000,2.6652,2.7431,2.6652,2.6652,115662,0
+EVI.US,D,20140226,000000,2.6998,2.795,2.6998,2.795,33826,0
+EVI.US,D,20140227,000000,2.795,2.8989,2.795,2.8642,28407,0
+EVI.US,D,20140228,000000,2.9595,2.968,2.8815,2.9508,66356,0
+EVI.US,D,20140303,000000,2.8903,2.9335,2.8557,2.873,13888,0
+EVI.US,D,20140304,000000,2.821,2.8557,2.7865,2.795,28965,0
+EVI.US,D,20140305,000000,2.769,2.8124,2.769,2.795,11773,0
+EVI.US,D,20140306,000000,2.8124,2.821,2.769,2.821,36738,0
+EVI.US,D,20140307,000000,2.8642,2.8642,2.7865,2.795,12595,0
+EVI.US,D,20140310,000000,2.7865,2.9162,2.6824,2.7604,64934,0
+EVI.US,D,20140311,000000,2.8297,2.8383,2.795,2.8124,14311,0
+EVI.US,D,20140312,000000,2.8383,3.0026,2.7257,2.8557,129410,0
+EVI.US,D,20140313,000000,2.8037,2.8383,2.7344,2.769,19610,0
+EVI.US,D,20140314,000000,2.7778,2.8124,2.7778,2.8037,6483,0
+EVI.US,D,20140317,000000,2.8037,2.821,2.769,2.769,14574,0
+EVI.US,D,20140318,000000,2.8037,3.0114,2.7519,2.9074,167194,0
+EVI.US,D,20140319,000000,2.9767,2.9767,2.8124,2.8989,11952,0
+EVI.US,D,20140320,000000,2.968,2.968,2.8642,2.873,16732,0
+EVI.US,D,20140321,000000,2.9508,2.9508,2.8124,2.8469,11636,0
+EVI.US,D,20140324,000000,2.8815,2.9595,2.8297,2.9074,27327,0
+EVI.US,D,20140325,000000,2.9162,3.0026,2.8557,2.968,16485,0
+EVI.US,D,20140326,000000,2.9162,3.0286,2.8642,2.9074,52465,0
+EVI.US,D,20140327,000000,2.9335,3.0114,2.8989,2.9162,46553,0
+EVI.US,D,20140328,000000,2.9508,3.0026,2.8037,2.8383,51392,0
+EVI.US,D,20140331,000000,2.821,2.9162,2.821,2.9162,2761,0
+EVI.US,D,20140401,000000,2.8557,2.8815,2.8297,2.8297,13657,0
+EVI.US,D,20140402,000000,2.8297,2.8557,2.8124,2.821,9058,0
+EVI.US,D,20140403,000000,2.821,2.821,2.6047,2.6047,80633,0
+EVI.US,D,20140404,000000,2.596,2.7604,2.5613,2.7257,69841,0
+EVI.US,D,20140407,000000,2.6306,2.6565,2.5528,2.5787,16640,0
+EVI.US,D,20140408,000000,2.6824,2.6824,2.596,2.6393,14353,0
+EVI.US,D,20140409,000000,2.596,2.6393,2.5872,2.6306,10604,0
+EVI.US,D,20140410,000000,2.5787,2.6652,2.5613,2.596,2860,0
+EVI.US,D,20140411,000000,2.596,2.6652,2.596,2.6047,9760,0
+EVI.US,D,20140414,000000,2.5872,2.6219,2.5181,2.5181,14553,0
+EVI.US,D,20140415,000000,2.5701,2.6047,2.5181,2.5701,12891,0
+EVI.US,D,20140416,000000,2.6478,2.6478,2.5701,2.596,16690,0
+EVI.US,D,20140417,000000,2.6219,2.6478,2.6132,2.6132,12560,0
+EVI.US,D,20140421,000000,2.6478,2.795,2.6478,2.7084,49315,0
+EVI.US,D,20140422,000000,2.7604,2.7604,2.6912,2.7084,5542,0
+EVI.US,D,20140423,000000,2.6739,2.6998,2.5355,2.6478,16216,0
+EVI.US,D,20140424,000000,2.6565,2.7084,2.6393,2.6824,32917,0
+EVI.US,D,20140425,000000,2.6132,2.7344,2.6132,2.6824,10575,0
+EVI.US,D,20140428,000000,2.6652,2.6824,2.6047,2.6824,20884,0
+EVI.US,D,20140429,000000,2.7257,2.7431,2.6478,2.7431,1359,0
+EVI.US,D,20140430,000000,2.7431,2.7431,2.6824,2.7084,8200,0
+EVI.US,D,20140501,000000,2.7257,2.7257,2.6824,2.7084,2161,0
+EVI.US,D,20140502,000000,2.6824,2.7172,2.6824,2.6998,10886,0
+EVI.US,D,20140505,000000,2.7257,2.7519,2.7257,2.7519,15750,0
+EVI.US,D,20140506,000000,2.795,3.02,2.795,2.8642,76746,0
+EVI.US,D,20140507,000000,2.8297,2.873,2.8124,2.821,29245,0
+EVI.US,D,20140508,000000,2.9249,2.9249,2.8297,2.8469,15004,0
+EVI.US,D,20140509,000000,2.8557,2.9249,2.821,2.821,28500,0
+EVI.US,D,20140512,000000,2.795,2.795,2.5267,2.6306,71182,0
+EVI.US,D,20140513,000000,2.544,2.596,2.3017,2.3017,41593,0
+EVI.US,D,20140514,000000,2.3711,2.3711,2.3017,2.3364,33893,0
+EVI.US,D,20140515,000000,2.3105,2.5528,2.3017,2.4835,51094,0
+EVI.US,D,20140516,000000,2.3276,2.4488,2.3105,2.3971,96593,0
+EVI.US,D,20140519,000000,2.4143,2.4143,2.2065,2.3017,56188,0
+EVI.US,D,20140520,000000,2.2845,2.3017,2.1721,2.2153,43650,0
+EVI.US,D,20140521,000000,2.267,2.293,1.999,2.1115,87874,0
+EVI.US,D,20140522,000000,2.0249,2.1546,2.0162,2.1115,44672,0
+EVI.US,D,20140523,000000,2.0769,2.1115,2.0336,2.0681,21601,0
+EVI.US,D,20140527,000000,2.0422,2.1546,2.0422,2.0854,26158,0
+EVI.US,D,20140528,000000,2.1028,2.2153,2.1028,2.2153,12602,0
+EVI.US,D,20140529,000000,2.1892,2.1892,2.0422,2.1115,27181,0
+EVI.US,D,20140530,000000,2.1721,2.1721,2.0854,2.1028,7197,0
+EVI.US,D,20140602,000000,2.0769,2.1633,2.0509,2.12,11646,0
+EVI.US,D,20140603,000000,2.1633,2.2845,2.1633,2.2499,18185,0
+EVI.US,D,20140604,000000,2.3364,2.3883,2.3276,2.3364,3924,0
+EVI.US,D,20140605,000000,2.3711,2.3883,2.3017,2.3883,9622,0
+EVI.US,D,20140606,000000,2.3883,2.4056,2.293,2.3017,7263,0
+EVI.US,D,20140609,000000,2.293,2.293,2.1633,2.1721,10216,0
+EVI.US,D,20140610,000000,2.1633,2.1721,2.1633,2.1721,4186,0
+EVI.US,D,20140611,000000,2.1633,2.2065,2.1028,2.1546,13965,0
+EVI.US,D,20140612,000000,2.2499,2.2499,2.1806,2.1806,2281,0
+EVI.US,D,20140613,000000,2.2412,2.3105,2.2326,2.2326,6105,0
+EVI.US,D,20140616,000000,2.2499,2.3017,2.1633,2.2065,4174,0
+EVI.US,D,20140617,000000,2.1546,2.267,2.146,2.1979,8341,0
+EVI.US,D,20140618,000000,2.1721,2.1892,2.146,2.1721,4850,0
+EVI.US,D,20140619,000000,2.1806,2.1979,2.1546,2.1979,5900,0
+EVI.US,D,20140620,000000,2.1633,2.1979,2.0854,2.0941,38901,0
+EVI.US,D,20140623,000000,2.0769,2.1633,2.0769,2.1028,10633,0
+EVI.US,D,20140624,000000,2.1374,2.1979,2.12,2.1892,11413,0
+EVI.US,D,20140625,000000,2.1721,2.2153,2.1287,2.2065,14318,0
+EVI.US,D,20140626,000000,2.2153,2.2153,2.1287,2.1374,29835,0
+EVI.US,D,20140627,000000,2.12,2.1979,2.1115,2.1546,9760,0
+EVI.US,D,20140630,000000,2.1287,2.1721,2.1115,2.1633,8166,0
+EVI.US,D,20140701,000000,2.1979,2.2758,2.0681,2.12,14093,0
+EVI.US,D,20140702,000000,2.12,2.1806,2.12,2.146,7049,0
+EVI.US,D,20140703,000000,2.12,2.1892,2.12,2.1633,14901,0
+EVI.US,D,20140707,000000,2.1374,2.1374,2.0941,2.1374,9398,0
+EVI.US,D,20140708,000000,2.1546,2.293,2.0769,2.2585,39766,0
+EVI.US,D,20140709,000000,2.3017,2.3796,2.2585,2.3624,9417,0
+EVI.US,D,20140710,000000,2.3796,2.3971,2.3364,2.3796,13483,0
+EVI.US,D,20140711,000000,2.3971,2.4748,2.2499,2.4143,109880,0
+EVI.US,D,20140714,000000,2.3711,2.4143,2.3017,2.3883,9917,0
+EVI.US,D,20140715,000000,2.3711,2.3796,2.3276,2.3538,6307,0
+EVI.US,D,20140716,000000,2.3624,2.3624,2.0854,2.1633,62425,0
+EVI.US,D,20140717,000000,2.1546,2.1633,1.9644,2.1633,72241,0
+EVI.US,D,20140718,000000,2.2845,2.3364,2.0681,2.1633,58902,0
+EVI.US,D,20140721,000000,2.2065,2.2065,2.1287,2.1633,13966,0
+EVI.US,D,20140722,000000,2.0769,2.1028,2.0336,2.0509,20766,0
+EVI.US,D,20140723,000000,2.1115,2.1115,1.999,2.0681,26638,0
+EVI.US,D,20140724,000000,2.0595,2.0595,1.999,2.0249,4798,0
+EVI.US,D,20140725,000000,2.0509,2.0595,2.0422,2.0595,6944,0
+EVI.US,D,20140728,000000,2.0941,2.1633,2.0769,2.12,24637,0
+EVI.US,D,20140729,000000,2.1374,2.3796,2.0336,2.2326,168843,0
+EVI.US,D,20140730,000000,2.2238,2.2238,2.1287,2.146,16934,0
+EVI.US,D,20140731,000000,2.2326,2.2326,2.146,2.1546,2353,0
+EVI.US,D,20140801,000000,2.1287,2.1806,2.12,2.1806,4520,0
+EVI.US,D,20140804,000000,2.1287,2.2153,2.12,2.146,3243,0
+EVI.US,D,20140805,000000,2.12,2.6219,2.0422,2.3276,168281,0
+EVI.US,D,20140806,000000,2.3017,2.3364,2.2585,2.2585,5950,0
+EVI.US,D,20140807,000000,2.12,2.2585,2.12,2.1287,13867,0
+EVI.US,D,20140808,000000,2.12,2.1546,2.1028,2.12,20483,0
+EVI.US,D,20140811,000000,2.12,2.1287,2.0769,2.0769,13430,0
+EVI.US,D,20140812,000000,2.1374,2.2499,2.0422,2.0422,46466,0
+EVI.US,D,20140813,000000,2.0769,2.5094,1.9037,2.1806,236658,0
+EVI.US,D,20140814,000000,2.1806,2.1806,1.9904,2.0941,20109,0
+EVI.US,D,20140815,000000,2.0854,2.0941,1.999,2.0769,53025,0
+EVI.US,D,20140818,000000,2.0854,2.0854,2.0769,2.0854,4094,0
+EVI.US,D,20140819,000000,2.12,2.12,1.9557,2.0509,22021,0
+EVI.US,D,20140820,000000,2.0075,2.12,1.999,2.1115,5478,0
+EVI.US,D,20140821,000000,2.0769,2.1115,1.9904,2.0075,9888,0
+EVI.US,D,20140822,000000,2.1115,2.1115,2.0941,2.0941,5951,0
+EVI.US,D,20140825,000000,2.0249,2.1979,1.9644,2.1546,14374,0
+EVI.US,D,20140826,000000,2.1979,2.1979,2.1892,2.1979,19327,0
+EVI.US,D,20140827,000000,2.1721,2.1721,2.0769,2.146,42417,0
+EVI.US,D,20140828,000000,2.1633,2.1633,2.12,2.146,34122,0
+EVI.US,D,20140829,000000,2.0854,2.3191,2.0854,2.1028,19835,0
+EVI.US,D,20140902,000000,2.2065,2.293,2.1721,2.2758,19024,0
+EVI.US,D,20140903,000000,2.2585,2.3364,2.2585,2.3017,14886,0
+EVI.US,D,20140904,000000,2.3364,2.4923,2.3364,2.3883,26785,0
+EVI.US,D,20140905,000000,2.3624,2.3624,2.2326,2.3276,22882,0
+EVI.US,D,20140908,000000,2.3624,2.596,2.3017,2.5701,24625,0
+EVI.US,D,20140909,000000,2.4835,2.5701,2.4056,2.5613,5433,0
+EVI.US,D,20140910,000000,2.6047,2.6824,2.5094,2.6652,6862,0
+EVI.US,D,20140911,000000,2.6652,2.8037,2.6478,2.769,17940,0
+EVI.US,D,20140912,000000,2.7865,2.7865,2.6998,2.7257,4221,0
+EVI.US,D,20140915,000000,2.6824,2.6824,2.3451,2.423,24137,0
+EVI.US,D,20140916,000000,2.6824,2.6824,2.4402,2.4488,14779,0
+EVI.US,D,20140917,000000,2.3364,2.4143,2.3276,2.3538,8389,0
+EVI.US,D,20140918,000000,2.4317,2.4317,2.2499,2.2845,13458,0
+EVI.US,D,20140919,000000,2.293,2.8642,2.1892,2.2238,142054,0
+EVI.US,D,20140922,000000,2.146,2.2758,2.0769,2.1115,24335,0
+EVI.US,D,20140923,000000,2.12,2.1806,1.9904,2.0336,30209,0
+EVI.US,D,20140924,000000,2.0769,2.2412,2.0769,2.1028,30920,0
+EVI.US,D,20140925,000000,2.1115,2.146,2.1115,2.146,1421,0
+EVI.US,D,20140926,000000,2.1633,2.1633,2.0769,2.0941,10758,0
+EVI.US,D,20140929,000000,2.1633,2.1806,2.1028,2.1806,4836,0
+EVI.US,D,20140930,000000,2.1806,2.2326,2.1806,2.2065,1281,0
+EVI.US,D,20141001,000000,2.1115,2.1806,2.0769,2.146,9475,0
+EVI.US,D,20141002,000000,2.1287,2.2412,2.1287,2.2412,3790,0
+EVI.US,D,20141003,000000,2.267,2.2758,2.267,2.2758,866,0
+EVI.US,D,20141006,000000,2.1721,2.1892,2.1287,2.1546,6448,0
+EVI.US,D,20141007,000000,2.1546,2.1546,2.1115,2.1287,3236,0
+EVI.US,D,20141008,000000,2.1287,2.1287,2.1287,2.1287,231,0
+EVI.US,D,20141009,000000,2.12,2.12,2.1115,2.12,1734,0
+EVI.US,D,20141010,000000,2.0941,2.1721,2.0941,2.1287,7965,0
+EVI.US,D,20141013,000000,2.1546,2.1546,2.0769,2.0854,10248,0
+EVI.US,D,20141014,000000,2.0941,2.1374,2.0854,2.0854,9129,0
+EVI.US,D,20141015,000000,2.0769,2.1028,1.9557,2.0075,18085,0
+EVI.US,D,20141016,000000,2.0336,2.12,2.0075,2.1028,9029,0
+EVI.US,D,20141017,000000,2.1115,2.2238,2.0941,2.1892,15612,0
+EVI.US,D,20141020,000000,2.2585,2.2585,2.2412,2.2499,1850,0
+EVI.US,D,20141021,000000,2.2758,2.2758,2.12,2.1374,9528,0
+EVI.US,D,20141022,000000,2.2412,2.2845,2.0769,2.1633,63946,0
+EVI.US,D,20141023,000000,2.2238,2.423,2.2153,2.267,125968,0
+EVI.US,D,20141024,000000,2.3451,2.423,2.2065,2.2499,25114,0
+EVI.US,D,20141027,000000,2.2412,2.2845,2.2412,2.2585,2083,0
+EVI.US,D,20141028,000000,2.2585,2.2758,2.1721,2.2499,2538,0
+EVI.US,D,20141029,000000,2.2585,2.293,2.1287,2.2499,4348,0
+EVI.US,D,20141030,000000,2.2845,2.3364,2.2499,2.293,7344,0
+EVI.US,D,20141031,000000,2.3105,2.3105,2.1721,2.2499,11133,0
+EVI.US,D,20141103,000000,2.0854,2.2845,2.0854,2.1979,18154,0
+EVI.US,D,20141104,000000,2.293,2.293,2.2499,2.2758,695,0
+EVI.US,D,20141105,000000,2.2585,2.4576,2.1633,2.3538,78211,0
+EVI.US,D,20141106,000000,2.3711,2.3711,2.3364,2.3624,8479,0
+EVI.US,D,20141107,000000,2.3276,2.3711,2.3276,2.3711,231,0
+EVI.US,D,20141110,000000,2.3624,2.3796,2.3538,2.3711,839,0
+EVI.US,D,20141111,000000,2.3711,2.4663,2.3711,2.423,6325,0
+EVI.US,D,20141113,000000,2.3883,2.4663,2.3711,2.4576,1416,0
+EVI.US,D,20141114,000000,2.4576,2.5787,2.3191,2.3276,50542,0
+EVI.US,D,20141117,000000,2.3451,2.3711,2.2758,2.3711,11864,0
+EVI.US,D,20141118,000000,2.3796,2.3971,2.3364,2.3971,35455,0
+EVI.US,D,20141119,000000,2.3971,2.4056,2.3364,2.3883,3003,0
+EVI.US,D,20141120,000000,2.3971,2.4056,2.3451,2.4056,5316,0
+EVI.US,D,20141121,000000,2.3971,2.423,2.3971,2.4143,6840,0
+EVI.US,D,20141124,000000,2.4143,2.4143,2.3451,2.3538,752,0
+EVI.US,D,20141125,000000,2.3364,2.3624,2.3105,2.3451,9081,0
+EVI.US,D,20141126,000000,2.3451,2.3883,2.3451,2.3451,8321,0
+EVI.US,D,20141128,000000,2.3624,2.3624,2.3364,2.3451,5432,0
+EVI.US,D,20141201,000000,2.3451,2.3624,2.3364,2.3451,16696,0
+EVI.US,D,20141202,000000,2.3451,2.3711,2.3191,2.3451,10036,0
+EVI.US,D,20141203,000000,2.4384,2.5506,2.4292,2.5506,13458,0
+EVI.US,D,20141204,000000,2.5412,2.5506,2.3918,2.3918,39505,0
+EVI.US,D,20141205,000000,2.3357,2.5226,2.3357,2.5132,22431,0
+EVI.US,D,20141208,000000,2.5226,2.5506,2.5226,2.5226,38573,0
+EVI.US,D,20141209,000000,2.5226,2.5319,2.5226,2.5319,7990,0
+EVI.US,D,20141210,000000,2.5039,2.5319,2.4292,2.5226,2577,0
+EVI.US,D,20141211,000000,2.5132,2.5319,2.4758,2.5226,3057,0
+EVI.US,D,20141212,000000,2.5226,2.5319,2.4946,2.5226,17156,0
+EVI.US,D,20141215,000000,2.5226,2.5506,2.5132,2.5412,17450,0
+EVI.US,D,20141216,000000,2.5412,2.5973,2.5319,2.5973,5571,0
+EVI.US,D,20141217,000000,2.5786,2.8682,2.5786,2.6533,31358,0
+EVI.US,D,20141218,000000,2.616,2.7094,2.5506,2.644,7423,0
+EVI.US,D,20141219,000000,2.7561,2.7561,2.672,2.7468,3211,0
+EVI.US,D,20141222,000000,2.7468,2.7468,2.6627,2.7375,1230,0
+EVI.US,D,20141223,000000,2.616,2.672,2.616,2.6627,5141,0
+EVI.US,D,20141224,000000,2.6533,2.6533,2.5879,2.6533,1284,0
+EVI.US,D,20141226,000000,2.672,2.672,2.4852,2.5319,5789,0
+EVI.US,D,20141229,000000,2.5879,2.5879,2.5226,2.5412,6960,0
+EVI.US,D,20141230,000000,2.5412,2.6253,2.5319,2.6067,6548,0
+EVI.US,D,20141231,000000,2.5599,2.6627,2.5412,2.5694,877,0
+EVI.US,D,20150102,000000,2.5786,2.6533,2.4478,2.5226,19986,0
+EVI.US,D,20150105,000000,2.5226,2.5694,2.4478,2.4478,36174,0
+EVI.US,D,20150106,000000,2.4292,2.5226,2.4292,2.4384,7493,0
+EVI.US,D,20150107,000000,2.4292,2.5226,2.4292,2.5226,5994,0
+EVI.US,D,20150108,000000,2.5226,2.5226,2.4384,2.4384,2996,0
+EVI.US,D,20150109,000000,2.4011,2.4011,2.4011,2.4011,303,0
+EVI.US,D,20150112,000000,2.4011,2.4198,2.3824,2.4198,6759,0
+EVI.US,D,20150113,000000,2.5132,2.5132,2.5132,2.5132,2355,0
+EVI.US,D,20150116,000000,2.4198,2.4198,2.4198,2.4198,216,0
+EVI.US,D,20150120,000000,2.4198,2.4292,2.3357,2.3451,7076,0
+EVI.US,D,20150121,000000,2.3918,2.3918,2.3451,2.3544,852,0
+EVI.US,D,20150122,000000,2.3544,2.3637,2.3544,2.3544,1392,0
+EVI.US,D,20150123,000000,2.3357,2.3357,2.1956,2.2423,9942,0
+EVI.US,D,20150126,000000,2.2891,2.2891,2.261,2.261,23190,0
+EVI.US,D,20150127,000000,2.261,2.261,2.2423,2.2423,5297,0
+EVI.US,D,20150128,000000,2.233,2.233,2.1956,2.1956,9478,0
+EVI.US,D,20150129,000000,2.1862,2.1862,2.1862,2.1862,2730,0
+EVI.US,D,20150130,000000,2.1956,2.233,2.1956,2.233,8698,0
+EVI.US,D,20150202,000000,2.1956,2.2982,2.1676,2.1676,9312,0
+EVI.US,D,20150203,000000,2.1582,2.1676,2.1488,2.1676,1800,0
+EVI.US,D,20150204,000000,2.1768,2.261,2.1768,2.233,3800,0
+EVI.US,D,20150206,000000,2.1676,2.2891,2.0274,2.261,65925,0
+EVI.US,D,20150209,000000,2.1956,2.261,2.1956,2.1956,4170,0
+EVI.US,D,20150210,000000,2.1956,2.261,2.1956,2.2143,11687,0
+EVI.US,D,20150211,000000,2.2048,2.2703,2.1956,2.2703,3224,0
+EVI.US,D,20150212,000000,2.2235,2.3824,2.2235,2.373,6832,0
+EVI.US,D,20150213,000000,2.5599,2.5599,2.2703,2.2982,15962,0
+EVI.US,D,20150217,000000,2.616,2.616,2.1116,2.3637,35091,0
+EVI.US,D,20150218,000000,2.3357,2.3357,2.233,2.3077,3177,0
+EVI.US,D,20150220,000000,2.2423,2.2423,2.1676,2.1956,2085,0
+EVI.US,D,20150223,000000,2.0367,2.1862,2.0367,2.1208,13562,0
+EVI.US,D,20150224,000000,2.1208,2.1862,2.1208,2.1488,9977,0
+EVI.US,D,20150225,000000,2.2048,2.3451,2.0928,2.2423,24277,0
+EVI.US,D,20150226,000000,2.2516,2.2516,2.1396,2.1396,3763,0
+EVI.US,D,20150227,000000,2.2143,2.2143,2.1956,2.1956,2809,0
+EVI.US,D,20150302,000000,2.2143,2.261,2.2143,2.261,5780,0
+EVI.US,D,20150303,000000,2.233,2.2982,2.0834,2.2797,11987,0
+EVI.US,D,20150304,000000,2.2797,2.2797,2.2797,2.2797,107,0
+EVI.US,D,20150305,000000,2.0741,2.2235,2.0741,2.2235,2890,0
+EVI.US,D,20150306,000000,2.2048,2.2048,2.1768,2.1768,5566,0
+EVI.US,D,20150309,000000,2.3357,2.5879,2.3357,2.5694,61545,0
+EVI.US,D,20150310,000000,2.5319,2.616,2.5226,2.5973,20550,0
+EVI.US,D,20150311,000000,2.616,2.616,2.4384,2.5786,14984,0
+EVI.US,D,20150312,000000,2.5319,2.7561,2.5319,2.7094,16483,0
+EVI.US,D,20150313,000000,2.7094,2.7281,2.6347,2.7281,2784,0
+EVI.US,D,20150316,000000,2.6627,2.7094,2.6627,2.6814,8241,0
+EVI.US,D,20150317,000000,2.7094,2.7094,2.5879,2.5879,14449,0
+EVI.US,D,20150318,000000,2.6627,2.6627,2.6627,2.6627,107,0
+EVI.US,D,20150319,000000,2.5786,2.6253,2.5786,2.5786,1392,0
+EVI.US,D,20150320,000000,2.7094,2.7094,2.5039,2.5226,12737,0
+EVI.US,D,20150323,000000,2.5599,2.616,2.5599,2.6067,5245,0
+EVI.US,D,20150324,000000,2.5694,2.616,2.5694,2.616,321,0
+EVI.US,D,20150325,000000,2.6627,2.6627,2.5226,2.616,10382,0
+EVI.US,D,20150326,000000,2.7001,2.7001,2.5599,2.5599,9419,0
+EVI.US,D,20150327,000000,2.7094,2.7094,2.616,2.644,6743,0
+EVI.US,D,20150330,000000,2.6347,2.7187,2.616,2.6908,8991,0
+EVI.US,D,20150331,000000,2.7094,2.7842,2.6627,2.7842,20493,0
+EVI.US,D,20150401,000000,2.7842,2.7842,2.7375,2.7375,7599,0
+EVI.US,D,20150402,000000,2.7281,2.8028,2.7281,2.7748,3532,0
+EVI.US,D,20150406,000000,2.8028,2.8308,2.7934,2.8308,10704,0
+EVI.US,D,20150407,000000,2.644,2.8403,2.644,2.8308,5706,0
+EVI.US,D,20150408,000000,2.8028,2.8495,2.7655,2.8495,13272,0
+EVI.US,D,20150409,000000,2.8495,2.8962,2.8495,2.8962,5908,0
+EVI.US,D,20150410,000000,2.887,2.9243,2.887,2.9243,3746,0
+EVI.US,D,20150413,000000,2.9337,2.9337,2.8028,2.9337,13166,0
+EVI.US,D,20150414,000000,2.8775,3.0084,2.8775,3.0084,7599,0
+EVI.US,D,20150415,000000,2.9337,3.0084,2.8962,2.9429,11534,0
+EVI.US,D,20150416,000000,2.9523,2.9618,2.9429,2.9618,5645,0
+EVI.US,D,20150417,000000,2.9523,3.0271,2.9523,3.0271,3211,0
+EVI.US,D,20150420,000000,3.0084,3.1859,2.9898,3.1859,16196,0
+EVI.US,D,20150421,000000,3.1953,3.2233,3.0645,3.214,23888,0
+EVI.US,D,20150422,000000,3.1392,3.2233,2.8495,3.1299,10504,0
+EVI.US,D,20150423,000000,3.1299,3.2233,3.1299,3.2233,4175,0
+EVI.US,D,20150424,000000,3.2233,3.3167,3.2233,3.3167,15695,0
+EVI.US,D,20150427,000000,3.2794,3.8118,3.2794,3.6997,55336,0
+EVI.US,D,20150428,000000,4.1015,4.1015,3.9333,3.9707,66793,0
+EVI.US,D,20150429,000000,4.1669,4.1949,3.9521,4.0081,27508,0
+EVI.US,D,20150430,000000,3.9801,4.1482,3.9241,4.036,41530,0
+EVI.US,D,20150501,000000,3.8679,4.0174,3.8679,4.0081,13807,0
+EVI.US,D,20150504,000000,3.9241,4.1856,3.8866,4.1296,41530,0
+EVI.US,D,20150505,000000,4.0828,4.1015,3.9893,4.0268,22691,0
+EVI.US,D,20150506,000000,4.0268,4.0922,4.0081,4.0922,12114,0
+EVI.US,D,20150507,000000,4.1669,4.1669,4.1108,4.1108,10333,0
+EVI.US,D,20150508,000000,4.1856,4.1856,3.9707,4.0268,8670,0
+EVI.US,D,20150511,000000,4.0081,4.1202,4.0081,4.0828,3854,0
+EVI.US,D,20150512,000000,4.1202,4.1202,3.9893,3.9893,13797,0
+EVI.US,D,20150513,000000,3.9893,4.0081,3.9707,3.9707,8112,0
+EVI.US,D,20150514,000000,3.9893,4.0548,3.9707,4.0081,18730,0
+EVI.US,D,20150515,000000,4.0081,4.0454,3.9707,3.9987,18123,0
+EVI.US,D,20150518,000000,4.0081,4.0548,3.9801,4.0081,17025,0
+EVI.US,D,20150519,000000,3.9987,4.0642,3.9707,4.0642,11704,0
+EVI.US,D,20150520,000000,4.0454,4.0548,3.9801,4.0454,16029,0
+EVI.US,D,20150521,000000,3.9707,4.0174,3.9707,3.9707,16483,0
+EVI.US,D,20150522,000000,3.9707,4.0548,3.9707,3.9801,4175,0
+EVI.US,D,20150526,000000,3.9893,4.0268,3.9893,4.0081,1577,0
+EVI.US,D,20150527,000000,4.0174,4.0174,4.0081,4.0174,2569,0
+EVI.US,D,20150528,000000,4.0268,4.0268,3.9893,3.9893,3612,0
+EVI.US,D,20150529,000000,3.9241,3.9613,3.9241,3.9427,12416,0
+EVI.US,D,20150601,000000,3.9333,4.0642,3.9241,4.0642,4519,0
+EVI.US,D,20150602,000000,4.0268,4.0268,3.7651,3.8306,18494,0
+EVI.US,D,20150603,000000,3.7465,3.7931,3.597,3.6624,11881,0
+EVI.US,D,20150604,000000,3.6436,3.8679,3.6436,3.7558,6850,0
+EVI.US,D,20150605,000000,3.7651,3.7746,3.7651,3.7746,1284,0
+EVI.US,D,20150608,000000,3.9146,3.9146,3.8118,3.8118,7386,0
+EVI.US,D,20150609,000000,3.6436,3.7184,3.6436,3.7184,1900,0
+EVI.US,D,20150610,000000,3.5597,3.5876,3.5502,3.5782,11558,0
+EVI.US,D,20150611,000000,3.4569,3.4942,3.4569,3.4661,2705,0
+EVI.US,D,20150612,000000,3.4288,3.4288,3.4288,3.4288,321,0
+EVI.US,D,20150615,000000,3.3167,3.3354,3.2886,3.3074,2141,0
+EVI.US,D,20150616,000000,3.2606,3.4195,3.2046,3.3915,11346,0
+EVI.US,D,20150617,000000,3.4942,3.9427,3.4942,3.625,9527,0
+EVI.US,D,20150618,000000,3.569,3.7558,3.3821,3.7465,7278,0
+EVI.US,D,20150619,000000,3.5597,3.9333,3.5597,3.9333,10489,0
+EVI.US,D,20150622,000000,3.9241,4.1949,3.8306,4.1949,21192,0
+EVI.US,D,20150623,000000,4.2043,4.2043,4.0548,4.1576,28613,0
+EVI.US,D,20150624,000000,4.1949,4.1949,4.1108,4.1108,8776,0
+EVI.US,D,20150625,000000,4.0174,4.1202,4.0174,4.1202,19480,0
+EVI.US,D,20150626,000000,4.1576,4.1856,4.1015,4.1669,9205,0
+EVI.US,D,20150629,000000,4.1949,4.1949,4.1296,4.1669,10811,0
+EVI.US,D,20150630,000000,4.1669,4.1949,4.1576,4.1762,10719,0
+EVI.US,D,20150701,000000,4.1949,4.2136,4.1576,4.1576,23226,0
+EVI.US,D,20150702,000000,4.1108,4.2043,4.0734,4.1482,4388,0
+EVI.US,D,20150706,000000,4.1108,4.3071,4.1108,4.3071,2247,0
+EVI.US,D,20150707,000000,4.2697,4.2977,4.2324,4.2977,3426,0
+EVI.US,D,20150708,000000,4.2603,4.2883,4.2043,4.2509,1499,0
+EVI.US,D,20150709,000000,4.279,4.3911,4.2603,4.3911,6101,0
+EVI.US,D,20150710,000000,4.3911,4.5033,4.3911,4.4098,9419,0
+EVI.US,D,20150713,000000,4.7181,4.7554,4.4658,4.5033,5138,0
+EVI.US,D,20150714,000000,4.5125,4.5125,4.5125,4.5125,735,0
+EVI.US,D,20150715,000000,4.5405,4.55,4.4565,4.5125,3270,0
+EVI.US,D,20150716,000000,4.5686,4.6153,4.5686,4.5968,1713,0
+EVI.US,D,20150717,000000,4.6153,4.6153,4.3631,4.578,6743,0
+EVI.US,D,20150720,000000,4.3911,4.4472,4.3538,4.3911,3854,0
+EVI.US,D,20150721,000000,4.3911,4.4098,4.3444,4.3911,14342,0
+EVI.US,D,20150722,000000,4.3911,4.3911,4.3724,4.3724,750,0
+EVI.US,D,20150723,000000,4.4939,4.6715,4.4939,4.6715,9633,0
+EVI.US,D,20150724,000000,4.7649,5.1572,4.7275,4.933,11453,0
+EVI.US,D,20150727,000000,5.0638,5.1199,4.9517,5.0357,11667,0
+EVI.US,D,20150728,000000,5.0919,5.1385,4.9704,4.9704,7064,0
+EVI.US,D,20150729,000000,5.1105,5.1105,4.9704,4.9797,5886,0
+EVI.US,D,20150730,000000,5.1385,5.1385,5.0825,5.1105,12202,0
+EVI.US,D,20150731,000000,5.1385,5.1385,4.9984,5.0638,2675,0
+EVI.US,D,20150803,000000,5.148,5.2786,5.0357,5.2132,12372,0
+EVI.US,D,20150804,000000,5.1572,5.204,4.5033,4.5033,19480,0
+EVI.US,D,20150805,000000,4.662,4.662,4.5686,4.5873,5138,0
+EVI.US,D,20150806,000000,4.7649,4.849,4.5033,4.6807,2826,0
+EVI.US,D,20150807,000000,4.7275,4.7461,4.5593,4.6528,1177,0
+EVI.US,D,20150810,000000,4.7554,4.7742,4.5033,4.5033,5672,0
+EVI.US,D,20150811,000000,4.7649,4.7649,4.2977,4.4285,4502,0
+EVI.US,D,20150812,000000,4.4939,4.4939,4.4378,4.4472,2890,0
+EVI.US,D,20150813,000000,4.2977,4.3257,4.2977,4.2977,4603,0
+EVI.US,D,20150814,000000,4.2977,4.3538,4.2977,4.2977,7278,0
+EVI.US,D,20150817,000000,4.3071,4.3538,4.2977,4.3444,2890,0
+EVI.US,D,20150818,000000,4.3538,4.3631,4.2977,4.2977,321,0
+EVI.US,D,20150819,000000,4.3164,4.4192,4.3071,4.4192,1392,0
+EVI.US,D,20150820,000000,4.3631,4.3631,4.2977,4.3071,2569,0
+EVI.US,D,20150821,000000,4.4565,4.4565,4.2977,4.3444,5030,0
+EVI.US,D,20150824,000000,4.1576,4.3351,4.1576,4.3351,4020,0
+EVI.US,D,20150825,000000,4.279,4.3164,4.279,4.279,1177,0
+EVI.US,D,20150826,000000,4.2509,4.2509,4.0642,4.0734,7278,0
+EVI.US,D,20150827,000000,3.9801,3.9801,3.7746,3.8866,14021,0
+EVI.US,D,20150828,000000,3.7746,3.9146,3.7465,3.8773,6957,0
+EVI.US,D,20150831,000000,3.896,4.0174,3.8306,4.0174,8563,0
+EVI.US,D,20150901,000000,3.9707,4.0268,3.9707,3.9893,1604,0
+EVI.US,D,20150902,000000,3.9707,4.1576,3.9707,4.0454,856,0
+EVI.US,D,20150903,000000,3.9893,4.0642,3.9707,4.0642,3638,0
+EVI.US,D,20150904,000000,4.1108,4.1108,3.9707,4.0548,856,0
+EVI.US,D,20150908,000000,4.0922,4.3818,4.0922,4.3631,1820,0
+EVI.US,D,20150909,000000,4.4845,4.5312,4.3444,4.3911,5566,0
+EVI.US,D,20150910,000000,4.4005,4.578,4.3818,4.5593,4486,0
+EVI.US,D,20150911,000000,4.4845,4.6528,4.4378,4.6528,3854,0
+EVI.US,D,20150914,000000,4.5405,4.6715,4.4845,4.6528,4603,0
+EVI.US,D,20150915,000000,4.6715,4.6715,4.4753,4.5125,5886,0
+EVI.US,D,20150916,000000,4.5686,4.634,4.4565,4.634,4175,0
+EVI.US,D,20150917,000000,4.578,4.634,4.5686,4.6248,2241,0
+EVI.US,D,20150918,000000,4.5968,4.662,4.1389,4.1389,10704,0
+EVI.US,D,20150921,000000,4.4845,4.4845,4.0268,4.0268,4496,0
+EVI.US,D,20150922,000000,3.9707,4.0081,3.8586,4.0081,2462,0
+EVI.US,D,20150923,000000,4.0081,4.0081,4.0081,4.0081,239,0
+EVI.US,D,20150924,000000,3.7184,3.7746,3.5502,3.597,12798,0
+EVI.US,D,20150925,000000,3.6997,3.7278,3.6344,3.6344,4709,0
+EVI.US,D,20150928,000000,3.7371,3.7371,3.6904,3.6904,4144,0
+EVI.US,D,20150929,000000,3.7371,3.7371,3.6904,3.6997,2247,0
+EVI.US,D,20150930,000000,3.7184,3.7371,3.6997,3.7278,4709,0
+EVI.US,D,20151001,000000,3.7184,3.7184,3.6624,3.6624,2355,0
+EVI.US,D,20151002,000000,3.6063,3.7278,3.6063,3.6904,1177,0
+EVI.US,D,20151005,000000,3.6063,3.7278,3.6063,3.6063,1542,0
+EVI.US,D,20151006,000000,3.5597,3.7278,3.5502,3.7278,3426,0
+EVI.US,D,20151007,000000,3.5597,3.7278,3.5597,3.6717,3251,0
+EVI.US,D,20151008,000000,3.6624,3.7371,3.6624,3.7371,8027,0
+EVI.US,D,20151009,000000,3.7371,3.7371,3.7371,3.7371,1071,0
+EVI.US,D,20151012,000000,3.7371,3.7371,3.7371,3.7371,574,0
+EVI.US,D,20151013,000000,3.7371,3.9241,3.7278,3.9241,10704,0
+EVI.US,D,20151014,000000,3.8773,3.8773,3.7371,3.8398,3854,0
+EVI.US,D,20151015,000000,3.8679,4.0642,3.6436,3.6436,14128,0
+EVI.US,D,20151016,000000,3.8306,3.8866,3.8306,3.8866,428,0
+EVI.US,D,20151019,000000,3.8866,4.0734,3.8866,4.0734,449,0
+EVI.US,D,20151020,000000,4.1296,4.2043,4.1108,4.1296,2355,0
+EVI.US,D,20151021,000000,4.0548,4.0548,3.7465,3.7465,2675,0
+EVI.US,D,20151022,000000,3.7651,3.9333,3.7092,3.7092,5672,0
+EVI.US,D,20151023,000000,3.7092,3.8306,3.6624,3.8212,4067,0
+EVI.US,D,20151026,000000,3.7371,3.8026,3.7371,3.8026,642,0
+EVI.US,D,20151027,000000,3.6717,3.7278,3.6717,3.7278,534,0
+EVI.US,D,20151028,000000,3.6531,3.7092,3.5502,3.5502,15199,0
+EVI.US,D,20151029,000000,3.5597,3.5876,3.3727,3.4101,16162,0
+EVI.US,D,20151030,000000,3.3167,3.4942,3.298,3.4942,2462,0
+EVI.US,D,20151102,000000,3.4942,3.4942,3.4942,3.4942,61,0
+EVI.US,D,20151103,000000,3.5502,3.597,3.5502,3.5502,2994,0
+EVI.US,D,20151104,000000,3.6904,3.6904,3.6904,3.6904,2427,0
+EVI.US,D,20151105,000000,3.6344,3.6344,3.5502,3.5502,2569,0
+EVI.US,D,20151106,000000,3.5502,3.6063,3.5502,3.5502,3746,0
+EVI.US,D,20151109,000000,3.5502,3.6063,3.5502,3.6063,1034,0
+EVI.US,D,20151110,000000,3.6063,3.6531,3.3541,3.6531,2890,0
+EVI.US,D,20151111,000000,3.4661,3.5222,3.3541,3.3541,4388,0
+EVI.US,D,20151112,000000,3.4475,3.4475,3.2794,3.2794,20871,0
+EVI.US,D,20151113,000000,3.27,3.7092,3.2233,3.6436,8563,0
+EVI.US,D,20151116,000000,3.8586,4.0828,3.8586,4.0828,1071,0
+EVI.US,D,20151117,000000,3.9987,4.036,3.9987,4.036,4175,0
+EVI.US,D,20151118,000000,4.0174,4.2043,4.0174,4.0174,4603,0
+EVI.US,D,20151119,000000,4.0174,4.0174,4.0174,4.0174,428,0
+EVI.US,D,20151120,000000,4.1202,4.1202,3.9613,3.9613,3746,0
+EVI.US,D,20151123,000000,4.0454,4.0454,3.7371,3.7371,750,0
+EVI.US,D,20151124,000000,3.7092,3.7092,3.4475,3.4475,1820,0
+EVI.US,D,20151125,000000,3.4569,3.5316,3.3635,3.4008,11238,0
+EVI.US,D,20151127,000000,3.4101,3.4101,3.3167,3.3167,3317,0
+EVI.US,D,20151130,000000,3.1766,3.4569,3.1766,3.2419,8241,0
+EVI.US,D,20151201,000000,3.3541,3.597,3.1579,3.4755,16580,0
+EVI.US,D,20151202,000000,3.8704,3.8704,3.4656,3.4755,6107,0
+EVI.US,D,20151203,000000,3.5151,3.5151,3.3176,3.3176,1062,0
+EVI.US,D,20151204,000000,3.4064,3.4163,3.3176,3.3867,2735,0
+EVI.US,D,20151207,000000,3.2386,3.6533,3.2386,3.3669,4153,0
+EVI.US,D,20151208,000000,3.5249,3.5249,3.4262,3.4262,618,0
+EVI.US,D,20151209,000000,3.5447,3.5447,3.5151,3.5151,1621,0
+EVI.US,D,20151210,000000,3.5841,3.5841,3.5348,3.5348,405,0
+EVI.US,D,20151211,000000,3.4953,3.5841,3.3472,3.4262,4862,0
+EVI.US,D,20151214,000000,3.13,3.1596,3.0115,3.1101,3615,0
+EVI.US,D,20151215,000000,3.2386,3.5447,3.1101,3.5447,2937,0
+EVI.US,D,20151216,000000,3.5249,3.5249,3.5151,3.5249,709,0
+EVI.US,D,20151217,000000,3.4262,3.4262,3.2386,3.2582,1418,0
+EVI.US,D,20151218,000000,3.2582,3.4953,3.2582,3.4558,3444,0
+EVI.US,D,20151221,000000,3.5051,3.5249,3.5051,3.5249,1114,0
+EVI.US,D,20151222,000000,3.4558,3.5841,3.4558,3.5447,3142,0
+EVI.US,D,20151223,000000,3.594,3.6236,3.594,3.6236,506,0
+EVI.US,D,20151224,000000,3.5545,3.5545,3.5544,3.5545,1042,0
+EVI.US,D,20151228,000000,3.5545,3.5545,3.5545,3.5545,392,0
+EVI.US,D,20151229,000000,3.6187,3.6648,3.6137,3.6648,2235,0
+EVI.US,D,20151230,000000,3.5545,3.683,3.5545,3.683,2638,0
+EVI.US,D,20151231,000000,3.7539,4.1272,3.7539,4.1173,5859,0
+EVI.US,D,20160104,000000,4.1174,4.1174,4.1174,4.1174,1186,0
+EVI.US,D,20160106,000000,4.0976,4.1173,4.0976,4.1173,1031,0
+EVI.US,D,20160108,000000,4.0186,4.0186,4.0186,4.0186,2964,0
+EVI.US,D,20160111,000000,3.91,3.959,3.91,3.9495,1705,0
+EVI.US,D,20160112,000000,3.9495,4.0285,3.9495,4.0285,2768,0
+EVI.US,D,20160113,000000,3.9495,3.9988,3.9495,3.9506,1432,0
+EVI.US,D,20160114,000000,3.9593,3.9593,3.9593,3.9593,333,0
+EVI.US,D,20160115,000000,3.9495,3.9593,3.9495,3.9495,426,0
+EVI.US,D,20160119,000000,3.9495,3.9988,3.8804,3.8804,3747,0
+EVI.US,D,20160120,000000,3.9495,3.9495,3.7086,3.7086,13376,0
+EVI.US,D,20160121,000000,3.5545,3.7767,3.5545,3.5743,5836,0
+EVI.US,D,20160125,000000,3.594,3.7421,3.4656,3.7026,1854,0
+EVI.US,D,20160126,000000,3.8407,3.8407,3.8407,3.8407,503,0
+EVI.US,D,20160127,000000,3.594,3.7126,3.5842,3.7126,2379,0
+EVI.US,D,20160128,000000,3.8112,3.8112,3.683,3.683,840,0
+EVI.US,D,20160129,000000,3.8014,3.9988,3.7718,3.831,4170,0
+EVI.US,D,20160201,000000,3.7855,3.9296,3.6829,3.6829,24492,0
+EVI.US,D,20160202,000000,3.6632,4.0976,3.6632,3.8508,32605,0
+EVI.US,D,20160203,000000,3.831,3.831,3.831,3.831,212,0
+EVI.US,D,20160205,000000,3.7924,3.831,3.7924,3.831,1673,0
+EVI.US,D,20160208,000000,3.8211,3.8211,3.5348,3.6336,3179,0
+EVI.US,D,20160209,000000,3.604,3.604,3.5348,3.5348,1021,0
+EVI.US,D,20160210,000000,3.4656,3.5545,3.2771,3.5534,8619,0
+EVI.US,D,20160211,000000,3.3571,3.3571,3.1467,3.1467,2918,0
+EVI.US,D,20160212,000000,3.2286,3.3077,2.9769,3.2702,7723,0
+EVI.US,D,20160216,000000,3.2682,3.2682,3.1497,3.2485,1266,0
+EVI.US,D,20160217,000000,3.3571,3.3571,3.3571,3.3571,203,0
+EVI.US,D,20160218,000000,3.4064,3.4189,3.1892,3.4189,692,0
+EVI.US,D,20160219,000000,3.1257,3.3472,3.1257,3.2878,1191,0
+EVI.US,D,20160223,000000,3.2582,3.2582,3.1596,3.1892,5058,0
+EVI.US,D,20160224,000000,3.2582,3.2582,3.1694,3.1774,737,0
+EVI.US,D,20160225,000000,3.2582,3.2582,3.2582,3.2582,127,0
+EVI.US,D,20160226,000000,3.1626,3.2582,3.1596,3.2211,10246,0
+EVI.US,D,20160229,000000,3.1498,3.199,3.1498,3.199,925,0
+EVI.US,D,20160301,000000,3.0608,3.2485,3.0608,3.2485,15114,0
+EVI.US,D,20160303,000000,3.1855,3.3472,3.1498,3.2781,4879,0
+EVI.US,D,20160304,000000,3.3571,3.3571,3.2416,3.2416,1298,0
+EVI.US,D,20160307,000000,3.2483,3.2483,3.2091,3.2091,3299,0
+EVI.US,D,20160308,000000,3.2607,3.2607,3.2091,3.2091,533,0
+EVI.US,D,20160310,000000,3.2286,3.2286,3.209,3.2188,3598,0
+EVI.US,D,20160311,000000,3.2582,3.2582,3.0608,3.0608,8510,0
+EVI.US,D,20160314,000000,2.9622,3.0608,2.9622,3.0608,1137,0
+EVI.US,D,20160316,000000,2.9623,3.1794,2.9623,3.1794,203,0
+EVI.US,D,20160317,000000,3.209,3.209,3.1398,3.1596,1636,0
+EVI.US,D,20160318,000000,3.199,3.199,3.199,3.199,671,0
+EVI.US,D,20160321,000000,3.1892,3.1892,3.0841,3.1398,3077,0
+EVI.US,D,20160322,000000,3.1892,3.1892,3.1892,3.1892,203,0
+EVI.US,D,20160323,000000,3.0427,3.0658,3.0427,3.0618,779,0
+EVI.US,D,20160324,000000,3.1892,3.209,3.1892,3.199,1417,0
+EVI.US,D,20160328,000000,3.0662,3.1101,3.0662,3.1101,1288,0
+EVI.US,D,20160329,000000,3.1596,3.1596,3.0708,3.0708,2841,0
+EVI.US,D,20160330,000000,3.0934,3.0934,3.0608,3.0608,2433,0
+EVI.US,D,20160331,000000,3.1794,3.209,3.0598,3.209,3077,0
+EVI.US,D,20160401,000000,3.1398,3.1595,3.1398,3.1595,4653,0
+EVI.US,D,20160404,000000,3.0805,3.2267,3.0608,3.0608,5723,0
+EVI.US,D,20160405,000000,3.0214,3.3571,3.0115,3.209,34409,0
+EVI.US,D,20160406,000000,3.209,3.4588,3.209,3.4566,15891,0
+EVI.US,D,20160407,000000,3.4559,3.5545,3.4163,3.5545,497,0
+EVI.US,D,20160408,000000,3.4558,3.6928,3.4064,3.4064,17561,0
+EVI.US,D,20160411,000000,3.4262,3.6632,3.3373,3.604,25434,0
+EVI.US,D,20160412,000000,3.7223,4.1173,3.7223,4.0087,6874,0
+EVI.US,D,20160413,000000,3.989,3.989,3.6236,3.6433,3401,0
+EVI.US,D,20160414,000000,3.7223,3.9791,3.7223,3.9791,911,0
+EVI.US,D,20160415,000000,4.0285,4.0482,3.9603,3.9608,4153,0
+EVI.US,D,20160418,000000,4.0186,4.0186,3.989,3.989,213,0
+EVI.US,D,20160419,000000,3.8508,3.8999,3.7026,3.7026,946,0
+EVI.US,D,20160420,000000,3.602,4.0186,3.602,4.0186,3330,0
+EVI.US,D,20160422,000000,3.8508,3.9477,3.8508,3.8972,549,0
+EVI.US,D,20160426,000000,3.8822,3.91,3.7126,3.91,5571,0
+EVI.US,D,20160427,000000,3.831,3.831,3.7826,3.7826,304,0
+EVI.US,D,20160429,000000,3.6533,3.6533,3.5545,3.6533,5834,0
+EVI.US,D,20160502,000000,3.7126,3.831,3.6157,3.831,840,0
+EVI.US,D,20160505,000000,3.7337,3.7337,3.7332,3.7332,445,0
+EVI.US,D,20160509,000000,3.8002,3.8014,3.8002,3.8013,2735,0
+EVI.US,D,20160510,000000,3.8112,3.9011,3.8112,3.8999,2393,0
+EVI.US,D,20160511,000000,3.6829,3.7698,3.6829,3.7698,1013,0
+EVI.US,D,20160512,000000,3.9495,4.0482,3.9,3.9495,20265,0
+EVI.US,D,20160513,000000,3.9437,3.9495,3.9437,3.9495,686,0
+EVI.US,D,20160516,000000,3.9882,3.9918,3.9882,3.9918,615,0
+EVI.US,D,20160517,000000,3.91,4.0689,3.9001,3.9495,6744,0
+EVI.US,D,20160518,000000,3.91,3.91,3.91,3.91,225,0
+EVI.US,D,20160519,000000,3.91,3.989,3.7718,3.989,10772,0
+EVI.US,D,20160520,000000,3.9,3.9495,3.9,3.9495,1390,0
+EVI.US,D,20160523,000000,3.9791,3.9791,3.91,3.91,378,0
+EVI.US,D,20160526,000000,3.8258,4.0087,3.8258,4.0087,461,0
+EVI.US,D,20160531,000000,3.9791,3.9791,3.9376,3.9376,609,0
+EVI.US,D,20160601,000000,3.9496,3.9692,3.9495,3.9495,4872,0
+EVI.US,D,20160602,000000,3.9406,4.0087,3.9396,3.9593,10698,0
+EVI.US,D,20160606,000000,4.1292,4.1292,3.8861,3.8861,411,0
+EVI.US,D,20160607,000000,3.8804,3.9712,3.8804,3.9712,2356,0
+EVI.US,D,20160608,000000,3.9791,3.9891,3.9732,3.989,2094,0
+EVI.US,D,20160609,000000,4.0481,4.0481,4.0481,4.0481,3127,0
+EVI.US,D,20160610,000000,3.989,3.9895,3.989,3.9895,1823,0
+EVI.US,D,20160613,000000,4.0482,4.0482,4.0098,4.0098,3515,0
+EVI.US,D,20160614,000000,3.9915,3.9915,3.8606,3.8606,7346,0
+EVI.US,D,20160615,000000,3.8606,3.8606,3.8606,3.8606,7352,0
+EVI.US,D,20160617,000000,3.9395,3.9395,3.8607,3.8607,2037,0
+EVI.US,D,20160622,000000,3.8013,3.8013,3.7618,3.7947,11866,0
+EVI.US,D,20160623,000000,3.5151,3.7519,3.5151,3.6533,12321,0
+EVI.US,D,20160624,000000,3.7518,3.7518,3.6632,3.7026,2385,0
+EVI.US,D,20160627,000000,3.7026,3.7026,3.6821,3.6821,4278,0
+EVI.US,D,20160628,000000,3.7126,3.7126,3.7126,3.7126,2060,0
+EVI.US,D,20160629,000000,3.7714,3.7714,3.7374,3.7374,379,0
+EVI.US,D,20160630,000000,3.7816,3.8014,3.6137,3.7816,3754,0
+EVI.US,D,20160701,000000,3.7816,3.8508,3.7816,3.8408,8311,0
+EVI.US,D,20160705,000000,3.9,3.9395,3.9,3.9395,2918,0
+EVI.US,D,20160706,000000,3.8704,3.8704,3.8704,3.8704,913,0
+EVI.US,D,20160707,000000,3.7885,3.8804,3.7885,3.8804,506,0
+EVI.US,D,20160708,000000,3.8015,3.9199,3.8015,3.9199,203,0
+EVI.US,D,20160711,000000,3.9199,3.9396,3.9199,3.9296,3645,0
+EVI.US,D,20160712,000000,3.9295,3.9295,3.9295,3.9295,236,0
+EVI.US,D,20160713,000000,3.9134,3.9396,3.9134,3.9396,4254,0
+EVI.US,D,20160714,000000,3.9495,3.9791,3.9495,3.9791,3547,0
+EVI.US,D,20160715,000000,3.7914,3.9199,3.7914,3.7914,6483,0
+EVI.US,D,20160718,000000,3.8804,3.9238,3.8014,3.8014,1219,0
+EVI.US,D,20160720,000000,3.8211,3.8917,3.8112,3.8113,4913,0
+EVI.US,D,20160722,000000,3.84,3.8508,3.84,3.8508,608,0
+EVI.US,D,20160725,000000,3.8408,3.8408,3.8408,3.8408,379,0
+EVI.US,D,20160726,000000,3.8512,3.8512,3.8512,3.8512,207,0
+EVI.US,D,20160727,000000,3.8606,3.8606,3.8606,3.8606,363,0
+EVI.US,D,20160728,000000,3.7984,3.8014,3.7984,3.8014,515,0
+EVI.US,D,20160729,000000,3.8605,3.8605,3.7914,3.7914,382,0
+EVI.US,D,20160801,000000,3.8605,3.8606,3.8015,3.8015,2412,0
+EVI.US,D,20160802,000000,3.8903,3.8903,3.8903,3.8903,256,0
+EVI.US,D,20160803,000000,3.9396,4.2259,3.9396,4.2259,12755,0
+EVI.US,D,20160804,000000,4.1469,4.3937,4.1469,4.2851,6309,0
+EVI.US,D,20160805,000000,4.4136,4.4136,4.2161,4.305,4360,0
+EVI.US,D,20160808,000000,4.2082,4.5714,4.2082,4.4037,4711,0
+EVI.US,D,20160809,000000,4.6703,4.7196,4.6512,4.7196,2662,0
+EVI.US,D,20160810,000000,4.7295,4.7887,4.6999,4.7887,3161,0
+EVI.US,D,20160811,000000,4.8282,4.8776,4.7295,4.7829,6038,0
+EVI.US,D,20160812,000000,4.7967,4.8875,4.7531,4.7904,3692,0
+EVI.US,D,20160815,000000,4.8351,4.8351,4.7492,4.7492,931,0
+EVI.US,D,20160816,000000,4.7487,4.7487,4.6307,4.6308,2035,0
+EVI.US,D,20160817,000000,4.7394,4.7394,4.6406,4.6406,1277,0
+EVI.US,D,20160818,000000,4.6406,4.8973,4.6307,4.8875,11195,0
+EVI.US,D,20160819,000000,4.7887,4.8875,4.6999,4.6999,1030,0
+EVI.US,D,20160822,000000,4.7986,4.9269,4.7887,4.9269,4560,0
+EVI.US,D,20160823,000000,4.8282,4.8282,4.601,4.601,626,0
+EVI.US,D,20160824,000000,4.5518,4.69,4.5518,4.69,4546,0
+EVI.US,D,20160825,000000,4.8677,5.1836,4.8282,5.085,9254,0
+EVI.US,D,20160826,000000,5.3021,5.3998,5.0454,5.0454,9735,0
+EVI.US,D,20160829,000000,5.0651,5.1341,4.69,4.8579,6292,0
+EVI.US,D,20160830,000000,4.9368,5.1244,4.7097,4.9664,10970,0
+EVI.US,D,20160831,000000,4.8945,4.9382,4.8677,4.8677,521,0
+EVI.US,D,20160901,000000,4.9269,4.9368,4.7394,4.9171,10648,0
+EVI.US,D,20160902,000000,4.7394,4.8183,4.6999,4.6999,4961,0
+EVI.US,D,20160906,000000,4.6613,4.7491,4.5814,4.5913,1732,0
+EVI.US,D,20160907,000000,4.6851,4.848,4.6851,4.6999,2564,0
+EVI.US,D,20160908,000000,4.9269,6.9115,4.9269,6.408,411045,0
+EVI.US,D,20160909,000000,5.9242,6.4574,5.9242,6.329,50965,0
+EVI.US,D,20160912,000000,6.3192,6.6896,6.2121,6.329,57476,0
+EVI.US,D,20160913,000000,6.2871,6.4375,6.1414,6.3092,20072,0
+EVI.US,D,20160914,000000,6.0526,6.254,6.0229,6.1365,19882,0
+EVI.US,D,20160915,000000,6.1386,6.1413,5.9242,6.0328,10266,0
+EVI.US,D,20160916,000000,5.9735,6.0427,5.8699,6.0427,7709,0
+EVI.US,D,20160919,000000,5.9242,5.9735,5.5786,5.9735,28218,0
+EVI.US,D,20160920,000000,5.7958,5.9735,5.7268,5.9538,9336,0
+EVI.US,D,20160921,000000,5.9133,6.1217,5.7761,6.1217,4123,0
+EVI.US,D,20160922,000000,6.1315,6.1529,6.0624,6.0723,4555,0
+EVI.US,D,20160923,000000,6.0723,6.4376,6.0723,6.171,14711,0
+EVI.US,D,20160926,000000,6.25,6.4178,6.25,6.4178,6738,0
+EVI.US,D,20160927,000000,6.4178,7.054,6.4178,6.8722,52404,0
+EVI.US,D,20160928,000000,7.04,7.04,6.5167,6.7141,38143,0
+EVI.US,D,20160929,000000,6.7141,7.2967,6.7141,7.1978,33098,0
+EVI.US,D,20160930,000000,7.3934,8.0668,7.3756,8.0372,44460,0
+EVI.US,D,20161003,000000,8.1951,9.2319,8.1063,8.9653,90317,0
+EVI.US,D,20161004,000000,9.2319,9.2319,8.4717,8.7086,124659,0
+EVI.US,D,20161005,000000,8.6987,8.7974,7.4151,7.4349,87581,0
+EVI.US,D,20161006,000000,7.4053,7.662,6.5759,7.4053,76940,0
+EVI.US,D,20161007,000000,7.7804,7.7804,7.0104,7.2769,11306,0
+EVI.US,D,20161010,000000,7.0794,7.7695,6.6351,7.7508,36082,0
+EVI.US,D,20161011,000000,7.7508,7.7508,7.0004,7.2967,18730,0
+EVI.US,D,20161012,000000,7.2571,7.6521,6.724,7.0449,25333,0
+EVI.US,D,20161013,000000,6.961,7.3559,6.961,7.109,5702,0
+EVI.US,D,20161014,000000,7.2571,7.3756,7.0208,7.1585,4532,0
+EVI.US,D,20161017,000000,7.2078,7.2078,7.109,7.109,2344,0
+EVI.US,D,20161018,000000,7.1164,7.1585,6.9352,6.961,5689,0
+EVI.US,D,20161019,000000,7.109,7.2078,6.961,6.961,5991,0
+EVI.US,D,20161020,000000,7.2571,8.8863,7.2571,8.1951,35542,0
+EVI.US,D,20161021,000000,8.3512,8.7876,7.8002,8.7876,228582,0
+EVI.US,D,20161024,000000,8.4913,8.4913,7.9384,8.0964,10535,0
+EVI.US,D,20161025,000000,8.0964,8.0964,7.9483,7.9483,4641,0
+EVI.US,D,20161026,000000,7.8989,8.047,7.8002,7.8989,4807,0
+EVI.US,D,20161027,000000,7.7246,7.7508,7.5533,7.6028,1944,0
+EVI.US,D,20161028,000000,7.4053,7.6028,7.4053,7.6028,6687,0
+EVI.US,D,20161031,000000,7.8002,8.1515,7.6521,7.7508,9194,0
+EVI.US,D,20161101,000000,7.8495,9.528,7.8002,8.047,40311,0
+EVI.US,D,20161102,000000,8.1951,8.5768,8.0964,8.442,4542,0
+EVI.US,D,20161103,000000,8.5407,10.375,8.3927,10.269,110254,0
+EVI.US,D,20161104,000000,10.121,10.199,9.775,9.973,23863,0
+EVI.US,D,20161107,000000,9.38,10.169,9.38,9.38,27154,0
+EVI.US,D,20161108,000000,9.1825,9.662,9.1825,9.627,10134,0
+EVI.US,D,20161109,000000,9.577,9.577,9.2319,9.2319,8429,0
+EVI.US,D,20161110,000000,9.4294,9.973,9.3305,9.973,3474,0
+EVI.US,D,20161111,000000,10.169,10.861,10.169,10.861,17290,0
+EVI.US,D,20161114,000000,10.861,11.848,10.466,11.305,24686,0
+EVI.US,D,20161115,000000,11.651,12.292,11.454,11.8,34265,0
+EVI.US,D,20161116,000000,11.848,15.99,11.8,14.021,130370,0
+EVI.US,D,20161117,000000,13.823,13.823,13.329,13.527,27207,0
+EVI.US,D,20161118,000000,13.527,13.724,12.836,13.724,43382,0
+EVI.US,D,20161121,000000,14.218,14.81,13.774,14.317,38521,0
+EVI.US,D,20161122,000000,14.367,14.81,14.07,14.168,27185,0
+EVI.US,D,20161123,000000,14.367,14.514,13.823,13.971,8647,0
+EVI.US,D,20161125,000000,14.078,14.114,13.872,13.933,5825,0
+EVI.US,D,20161128,000000,14.218,14.464,13.823,13.922,20661,0
+EVI.US,D,20161129,000000,13.823,14.367,13.823,14.07,14105,0
+EVI.US,D,20161130,000000,14.317,14.713,14.07,14.119,22119,0
+EVI.US,D,20161201,000000,13.877,14.07,12.836,13.478,41083,0
+EVI.US,D,20161202,000000,13.626,14.81,13.626,14.663,26843,0
+EVI.US,D,20161205,000000,14.81,16.786,14.367,15.009,105693,0
+EVI.US,D,20161206,000000,15.305,16.144,12.836,13.724,212135,0
+EVI.US,D,20161207,000000,13.724,14.464,13.329,13.329,21869,0
+EVI.US,D,20161208,000000,13.971,13.971,12.86,13.082,44187,0
+EVI.US,D,20161209,000000,13.033,13.231,11.601,12.688,33345,0
+EVI.US,D,20161212,000000,12.096,12.638,11.7,12.071,23560,0
+EVI.US,D,20161213,000000,12.096,13.182,12.096,12.712,31129,0
+EVI.US,D,20161214,000000,12.836,14.663,12.712,12.886,34145,0
+EVI.US,D,20161215,000000,13.132,15.403,12.886,15.403,85658,0
+EVI.US,D,20161216,000000,15.255,15.305,14.367,15.255,60969,0
+EVI.US,D,20161219,000000,14.957,16.894,13.913,15.255,82160,0
+EVI.US,D,20161220,000000,15.603,15.603,14.161,14.907,34436,0
+EVI.US,D,20161221,000000,14.161,15.404,14.161,15.105,43276,0
+EVI.US,D,20161222,000000,15.404,16.894,14.509,14.559,97669,0
+EVI.US,D,20161223,000000,14.659,15.503,14.459,14.807,19264,0
+EVI.US,D,20161227,000000,15.255,15.305,14.308,14.386,31887,0
+EVI.US,D,20161228,000000,14.41,15.007,14.41,14.609,37470,0
+EVI.US,D,20161229,000000,14.609,15.007,14.261,14.41,25808,0
+EVI.US,D,20161230,000000,14.459,14.957,14.41,14.41,44782,0
+EVI.US,D,20170103,000000,14.459,14.957,14.361,14.361,10593,0
+EVI.US,D,20170104,000000,14.41,14.659,13.963,14.41,20215,0
+EVI.US,D,20170105,000000,14.609,14.76,14.062,14.161,12512,0
+EVI.US,D,20170106,000000,14.112,14.757,14.112,14.361,23969,0
+EVI.US,D,20170109,000000,14.459,14.659,14.062,14.161,30587,0
+EVI.US,D,20170110,000000,14.361,14.509,14.062,14.112,37239,0
+EVI.US,D,20170111,000000,14.709,14.709,14.161,14.211,8991,0
+EVI.US,D,20170112,000000,14.659,14.659,14.137,14.161,32694,0
+EVI.US,D,20170113,000000,14.161,14.361,14.013,14.013,11157,0
+EVI.US,D,20170117,000000,14.261,14.361,13.963,14.062,19847,0
+EVI.US,D,20170118,000000,14.211,14.361,14.013,14.161,12798,0
+EVI.US,D,20170119,000000,14.161,14.907,14.161,14.609,14255,0
+EVI.US,D,20170120,000000,14.609,15.205,14.609,14.757,11092,0
+EVI.US,D,20170123,000000,15.105,15.354,14.41,14.509,10529,0
+EVI.US,D,20170124,000000,14.41,15.255,14.41,14.459,70405,0
+EVI.US,D,20170125,000000,14.807,14.907,14.261,14.659,11127,0
+EVI.US,D,20170126,000000,14.559,14.659,14.41,14.41,13053,0
+EVI.US,D,20170127,000000,14.459,15.155,14.41,15.155,11867,0
+EVI.US,D,20170130,000000,15.105,15.603,14.609,14.757,14454,0
+EVI.US,D,20170131,000000,14.857,15.056,14.609,14.807,5047,0
+EVI.US,D,20170201,000000,14.857,14.984,14.757,14.807,12944,0
+EVI.US,D,20170202,000000,14.709,15.007,14.709,14.857,12131,0
+EVI.US,D,20170203,000000,15.255,15.851,14.709,14.907,17558,0
+EVI.US,D,20170206,000000,15.255,16.05,14.807,14.957,32178,0
+EVI.US,D,20170207,000000,15.056,15.056,14.459,14.509,14746,0
+EVI.US,D,20170208,000000,14.459,14.957,14.459,14.857,20429,0
+EVI.US,D,20170209,000000,14.757,15.702,14.757,15.702,13040,0
+EVI.US,D,20170210,000000,15.702,18.335,15.702,17.689,60009,0
+EVI.US,D,20170213,000000,18.286,21.119,18.286,19.23,87498,0
+EVI.US,D,20170214,000000,20.373,21.367,19.981,21.267,44306,0
+EVI.US,D,20170215,000000,21.267,21.863,20.721,21.069,30467,0
+EVI.US,D,20170216,000000,20.124,20.87,18.982,20.522,26890,0
+EVI.US,D,20170217,000000,20.82,24.397,20.82,24.099,34274,0
+EVI.US,D,20170221,000000,24.845,24.845,23.383,24.845,47951,0
+EVI.US,D,20170222,000000,23.901,24.572,21.913,24.397,69492,0
+EVI.US,D,20170223,000000,24.05,24.099,22.892,23.206,22484,0
+EVI.US,D,20170224,000000,23.354,23.752,20.274,22.858,47370,0
+EVI.US,D,20170227,000000,22.858,23.354,20.423,21.515,31846,0
+EVI.US,D,20170228,000000,21.019,22.112,20.428,21.665,25533,0
+EVI.US,D,20170301,000000,21.367,22.168,21.119,21.417,30890,0
+EVI.US,D,20170302,000000,21.515,21.515,20.472,20.522,12753,0
+EVI.US,D,20170303,000000,20.472,20.87,18.435,18.982,52079,0
+EVI.US,D,20170306,000000,18.882,19.428,18.335,19.23,17687,0
+EVI.US,D,20170307,000000,19.081,19.726,18.882,19.13,16112,0
+EVI.US,D,20170308,000000,19.428,20.373,18.882,20.373,12833,0
+EVI.US,D,20170309,000000,20.373,20.771,19.031,19.031,22365,0
+EVI.US,D,20170310,000000,19.18,19.401,18.882,18.932,22342,0
+EVI.US,D,20170313,000000,18.882,19.18,17.193,17.292,63813,0
+EVI.US,D,20170314,000000,17.193,18.335,17.193,17.889,37955,0
+EVI.US,D,20170315,000000,17.889,18.683,17.889,18.584,26671,0
+EVI.US,D,20170316,000000,18.733,18.849,18.335,18.335,13301,0
+EVI.US,D,20170317,000000,18.385,19.478,18.385,19.478,35308,0
+EVI.US,D,20170320,000000,19.23,21.417,19.23,20.025,33312,0
+EVI.US,D,20170321,000000,19.976,19.976,18.435,19.23,23510,0
+EVI.US,D,20170322,000000,18.964,19.081,18.584,18.683,8013,0
+EVI.US,D,20170323,000000,18.634,19.578,18.435,19.428,18025,0
+EVI.US,D,20170324,000000,19.578,19.678,19.031,19.678,12732,0
+EVI.US,D,20170327,000000,19.578,19.876,18.882,19.528,9322,0
+EVI.US,D,20170328,000000,19.478,19.876,19.28,19.628,11158,0
+EVI.US,D,20170329,000000,19.628,19.678,18.286,18.335,5931,0
+EVI.US,D,20170330,000000,18.485,19.826,18.137,18.932,19004,0
+EVI.US,D,20170331,000000,19.081,19.28,18.286,18.832,13553,0
+EVI.US,D,20170403,000000,18.832,19.28,18.783,18.783,16619,0
+EVI.US,D,20170404,000000,19.081,19.081,18.733,19.031,3570,0
+EVI.US,D,20170405,000000,19.379,22.261,19.33,21.764,58091,0
+EVI.US,D,20170406,000000,21.913,22.062,20.174,21.267,15612,0
+EVI.US,D,20170407,000000,21.417,21.814,20.696,21.515,11392,0
+EVI.US,D,20170410,000000,21.367,21.863,20.919,21.814,16084,0
+EVI.US,D,20170411,000000,21.565,21.565,20.771,21.367,9565,0
+EVI.US,D,20170412,000000,20.82,21.615,20.502,21.615,6500,0
+EVI.US,D,20170413,000000,21.615,21.665,21.167,21.417,25930,0
+EVI.US,D,20170417,000000,21.515,21.515,20.778,21.367,5237,0
+EVI.US,D,20170418,000000,21.069,21.217,20.472,20.87,12301,0
+EVI.US,D,20170419,000000,21.019,21.168,20.82,21.119,12233,0
+EVI.US,D,20170420,000000,20.423,21.217,20.423,20.572,2186,0
+EVI.US,D,20170421,000000,20.721,20.919,20.721,20.919,2883,0
+EVI.US,D,20170424,000000,21.217,21.267,20.944,21.267,6823,0
+EVI.US,D,20170425,000000,21.403,21.863,21.019,21.863,13298,0
+EVI.US,D,20170426,000000,21.863,24.397,21.863,22.658,48619,0
+EVI.US,D,20170427,000000,22.658,22.858,21.863,22.808,8818,0
+EVI.US,D,20170428,000000,22.808,24.348,22.609,23.503,29180,0
+EVI.US,D,20170501,000000,23.535,23.553,22.631,23.454,10249,0
+EVI.US,D,20170502,000000,23.404,23.901,22.708,22.708,13652,0
+EVI.US,D,20170503,000000,22.36,23.056,21.863,22.062,14516,0
+EVI.US,D,20170504,000000,22.658,22.658,22.013,22.062,16113,0
+EVI.US,D,20170505,000000,22.112,23.206,22.062,22.311,19473,0
+EVI.US,D,20170508,000000,22.658,22.858,21.913,22.211,12490,0
+EVI.US,D,20170509,000000,22.46,22.609,21.863,22.261,6160,0
+EVI.US,D,20170510,000000,22.758,22.808,21.963,22.112,11211,0
+EVI.US,D,20170511,000000,22.323,23.951,21.943,23.106,36485,0
+EVI.US,D,20170512,000000,23.801,24.199,23.354,24.199,8415,0
+EVI.US,D,20170515,000000,23.006,23.006,19.463,20.919,57264,0
+EVI.US,D,20170516,000000,20.373,21.119,19.976,20.174,24569,0
+EVI.US,D,20170517,000000,19.776,20.472,19.13,20.174,43193,0
+EVI.US,D,20170518,000000,20.224,20.572,20.224,20.572,7138,0
+EVI.US,D,20170519,000000,20.373,20.671,19.703,20.274,31531,0
+EVI.US,D,20170522,000000,20.074,20.423,19.976,20.224,11082,0
+EVI.US,D,20170523,000000,20.025,20.771,19.876,20.522,20377,0
+EVI.US,D,20170524,000000,20.477,20.87,20.423,20.572,14458,0
+EVI.US,D,20170525,000000,20.82,21.665,20.82,21.267,38129,0
+EVI.US,D,20170526,000000,21.217,21.217,20.621,21.019,6762,0
+EVI.US,D,20170530,000000,20.522,21.069,20.522,20.522,10987,0
+EVI.US,D,20170531,000000,20.174,20.621,20.174,20.373,21106,0
+EVI.US,D,20170601,000000,20.621,20.621,19.926,19.926,10011,0
+EVI.US,D,20170602,000000,19.921,19.926,18.783,19.528,33026,0
+EVI.US,D,20170605,000000,21.863,24.745,21.863,24.348,109528,0
+EVI.US,D,20170606,000000,24.348,24.497,23.056,23.106,17646,0
+EVI.US,D,20170607,000000,22.858,24.099,22.858,23.951,10664,0
+EVI.US,D,20170608,000000,23.156,24.05,23.156,23.801,9528,0
+EVI.US,D,20170609,000000,23.801,24.695,23.801,24.695,14829,0
+EVI.US,D,20170612,000000,24.695,27.329,24.497,25.888,48207,0
+EVI.US,D,20170613,000000,25.342,27.23,23.901,23.901,47424,0
+EVI.US,D,20170614,000000,24.795,25.292,23.901,24.447,16819,0
+EVI.US,D,20170615,000000,25.64,26.136,24.199,24.745,21150,0
+EVI.US,D,20170616,000000,24.622,25.044,23.106,24.099,39971,0
+EVI.US,D,20170619,000000,24.845,25.838,24.793,25.541,39524,0
+EVI.US,D,20170620,000000,25.687,28.969,25.342,28.323,53713,0
+EVI.US,D,20170621,000000,29.317,30.709,26.982,27.727,129453,0
+EVI.US,D,20170622,000000,27.827,29.914,27.777,29.566,59022,0
+EVI.US,D,20170623,000000,30.361,30.807,28.87,30.311,315560,0
+EVI.US,D,20170626,000000,30.807,31.653,30.062,30.857,51262,0
+EVI.US,D,20170627,000000,31.603,32.298,30.857,31.205,85380,0
+EVI.US,D,20170628,000000,31.801,31.801,30.46,30.709,85405,0
+EVI.US,D,20170629,000000,30.659,30.659,27.578,27.925,136906,0
+EVI.US,D,20170630,000000,28.472,28.721,26.104,26.882,46524,0
+EVI.US,D,20170703,000000,26.584,27.28,25.64,27.031,46249,0
+EVI.US,D,20170705,000000,26.484,27.031,25.491,26.186,60843,0
+EVI.US,D,20170706,000000,25.74,25.888,22.372,23.851,130932,0
+EVI.US,D,20170707,000000,24,24.647,23.603,24.149,57263,0
+EVI.US,D,20170710,000000,24.597,24.895,23.801,23.851,33010,0
+EVI.US,D,20170711,000000,23.652,24.299,23.479,24,47275,0
+EVI.US,D,20170712,000000,24.547,25.093,23.652,24,27773,0
+EVI.US,D,20170713,000000,24,24.447,23.503,24.397,31683,0
+EVI.US,D,20170714,000000,24.199,24.945,23.901,24.249,34656,0
+EVI.US,D,20170717,000000,23.851,24.447,23.354,24.099,46069,0
+EVI.US,D,20170718,000000,24.099,25.342,23.901,24.199,27948,0
+EVI.US,D,20170719,000000,24.249,25.292,24.249,25.292,39476,0
+EVI.US,D,20170720,000000,26.534,26.534,25.441,25.988,96971,0
+EVI.US,D,20170721,000000,26.484,26.534,24.647,24.994,40214,0
+EVI.US,D,20170724,000000,25.093,26.254,25.093,25.342,13585,0
+EVI.US,D,20170725,000000,25.342,26.484,25.342,26.186,17646,0
+EVI.US,D,20170726,000000,26.484,27.627,25.74,25.988,38401,0
+EVI.US,D,20170727,000000,25.491,26.484,24.597,25.441,26665,0
+EVI.US,D,20170728,000000,25.74,26.832,25.342,25.342,15663,0
+EVI.US,D,20170731,000000,25.243,26.083,25.193,25.193,9717,0
+EVI.US,D,20170801,000000,24.602,26.336,24.602,26.336,11834,0
+EVI.US,D,20170802,000000,26.336,27.28,24.87,26.932,19924,0
+EVI.US,D,20170803,000000,26.435,26.832,26.386,26.484,12364,0
+EVI.US,D,20170804,000000,26.088,27.777,26.088,27.578,34997,0
+EVI.US,D,20170807,000000,26.832,27.827,26.783,27.081,20253,0
+EVI.US,D,20170808,000000,26.783,28.969,26.493,28.224,47048,0
+EVI.US,D,20170809,000000,28.423,28.87,27.827,28.273,28554,0
+EVI.US,D,20170810,000000,29.118,29.714,25.392,25.392,31662,0
+EVI.US,D,20170811,000000,24.845,27.479,24.845,27.23,30861,0
+EVI.US,D,20170814,000000,29.864,29.864,27.827,29.317,38645,0
+EVI.US,D,20170815,000000,29.068,29.714,28.671,29.118,11821,0
+EVI.US,D,20170816,000000,29.118,29.317,28.373,28.969,13736,0
+EVI.US,D,20170817,000000,28.472,28.472,27.329,27.975,23048,0
+EVI.US,D,20170818,000000,27.677,30.162,27.677,29.366,27145,0
+EVI.US,D,20170821,000000,29.82,29.82,28.597,29.068,12321,0
+EVI.US,D,20170822,000000,29.317,29.963,29.019,29.317,17025,0
+EVI.US,D,20170823,000000,30.062,30.212,29.068,29.914,22251,0
+EVI.US,D,20170824,000000,31.007,31.007,29.218,29.914,14209,0
+EVI.US,D,20170825,000000,30.509,30.509,29.416,29.566,19580,0
+EVI.US,D,20170828,000000,29.466,30.361,28.82,30.361,9587,0
+EVI.US,D,20170829,000000,30.013,30.41,28.969,30.41,25612,0
+EVI.US,D,20170830,000000,29.218,31.404,29.218,30.509,21070,0
+EVI.US,D,20170831,000000,30.957,32.845,30.857,32.845,44053,0
+EVI.US,D,20170901,000000,33.143,34.385,32.845,33.541,24255,0
+EVI.US,D,20170905,000000,33.59,35.776,32,32.796,40025,0
+EVI.US,D,20170906,000000,32.398,34.335,30.366,33.193,29058,0
+EVI.US,D,20170907,000000,32.796,33.396,31.801,32,39274,0
+EVI.US,D,20170908,000000,32.298,34.683,32.298,32.845,30510,0
+EVI.US,D,20170911,000000,33.342,34.833,31.801,31.851,44313,0
+EVI.US,D,20170912,000000,32.1,33.292,28.472,29.317,53543,0
+EVI.US,D,20170913,000000,29.317,29.317,27.827,27.925,63490,0
+EVI.US,D,20170914,000000,27.827,28.82,27.23,27.727,59001,0
+EVI.US,D,20170915,000000,28.025,28.92,27.627,27.627,41398,0
+EVI.US,D,20170918,000000,28.323,29.118,28.086,28.92,27354,0
+EVI.US,D,20170919,000000,28.721,29.516,28.273,28.92,19978,0
+EVI.US,D,20170920,000000,28.969,29.366,28.77,29.268,20645,0
+EVI.US,D,20170921,000000,29.068,31.355,29.068,30.062,33054,0
+EVI.US,D,20170922,000000,29.814,31.503,29.814,30.957,14781,0
+EVI.US,D,20170925,000000,31.702,31.801,29.63,30.41,27985,0
+EVI.US,D,20170926,000000,30.609,32,30.609,31.057,40475,0
+EVI.US,D,20170927,000000,31.105,32.746,31.105,31.801,49413,0
+EVI.US,D,20170928,000000,31.503,31.503,29.814,30.609,32550,0
+EVI.US,D,20170929,000000,30.062,30.509,27.18,27.479,107932,0
+EVI.US,D,20171002,000000,27.877,28.246,27.479,27.578,41375,0
+EVI.US,D,20171003,000000,27.827,27.827,23.901,25.59,285482,0
+EVI.US,D,20171004,000000,24.845,25.64,23.056,23.702,133933,0
+EVI.US,D,20171005,000000,23.553,24.199,21.167,23.503,222629,0
+EVI.US,D,20171006,000000,23.851,25.342,22.261,23.354,97747,0
+EVI.US,D,20171009,000000,23.056,23.503,21.764,21.963,64535,0
+EVI.US,D,20171010,000000,21.764,23.752,21.417,22.609,112702,0
+EVI.US,D,20171011,000000,22.36,23.702,21.963,22.858,78149,0
+EVI.US,D,20171012,000000,22.758,24.299,22.36,24.299,85629,0
+EVI.US,D,20171013,000000,24.994,27.18,23.752,23.901,74787,0
+EVI.US,D,20171016,000000,23.951,24.945,23.106,24.099,48924,0
+EVI.US,D,20171017,000000,23.752,25.292,23.553,23.901,47082,0
+EVI.US,D,20171018,000000,24,25.093,23.354,24.597,210005,0
+EVI.US,D,20171019,000000,24,25.243,23.106,23.106,43997,0
+EVI.US,D,20171020,000000,23.503,24.745,22.708,24.397,86439,0
+EVI.US,D,20171023,000000,24.547,26.088,23.801,25.838,53240,0
+EVI.US,D,20171024,000000,26.336,27.23,25.441,26.584,55914,0
+EVI.US,D,20171025,000000,25.838,26.634,24.845,25.044,42839,0
+EVI.US,D,20171026,000000,25.392,26.038,24.945,25.74,21245,0
+EVI.US,D,20171027,000000,25.541,26.634,25.272,26.634,27204,0
+EVI.US,D,20171030,000000,26.386,27.546,26.386,26.982,69089,0
+EVI.US,D,20171031,000000,26.982,27.131,25.938,26.534,33522,0
+EVI.US,D,20171101,000000,26.286,26.882,26.038,26.634,33479,0
+EVI.US,D,20171102,000000,26.136,27.329,26.136,27.131,29699,0
+EVI.US,D,20171103,000000,26.684,27.529,24.945,25.491,28706,0
+EVI.US,D,20171106,000000,25.292,26.435,24.845,25.392,14346,0
+EVI.US,D,20171107,000000,25.143,26.832,25.143,25.541,28880,0
+EVI.US,D,20171108,000000,25.093,26.534,25.093,26.038,19903,0
+EVI.US,D,20171109,000000,25.59,26.832,25.59,26.484,13691,0
+EVI.US,D,20171110,000000,26.088,27.777,26.088,27.18,24372,0
+EVI.US,D,20171113,000000,26.932,27.031,25.888,26.733,9391,0
+EVI.US,D,20171114,000000,26.386,26.386,25.342,25.938,18714,0
+EVI.US,D,20171115,000000,25.292,26.882,24.994,25.243,26102,0
+EVI.US,D,20171116,000000,25.988,27.23,25.441,26.386,35795,0
+EVI.US,D,20171117,000000,26.236,27.529,26.222,26.832,12761,0
+EVI.US,D,20171120,000000,27.031,27.777,26.534,27.031,19944,0
+EVI.US,D,20171121,000000,27.18,27.578,26.236,27.529,20125,0
+EVI.US,D,20171122,000000,27.677,27.827,27.329,27.479,19538,0
+EVI.US,D,20171124,000000,26.822,27.827,26.822,27.827,13318,0
+EVI.US,D,20171127,000000,27.727,27.777,27.18,27.329,12744,0
+EVI.US,D,20171128,000000,27.727,28.174,27.479,28.075,22575,0
+EVI.US,D,20171129,000000,28.224,28.572,27.429,27.877,14189,0
+EVI.US,D,20171130,000000,27.578,28.323,27.578,27.925,15761,0
+EVI.US,D,20171201,000000,27.677,28.82,27.429,28.671,29627,0
+EVI.US,D,20171204,000000,28.721,29.366,28.721,28.82,21571,0
+EVI.US,D,20171205,000000,29.019,29.814,28.721,28.82,20158,0
+EVI.US,D,20171206,000000,28.87,29.814,28.87,29.218,10662,0
+EVI.US,D,20171207,000000,29.068,31.801,29.068,30.41,98504,0
+EVI.US,D,20171208,000000,30.013,31.801,29.714,29.714,32932,0
+EVI.US,D,20171211,000000,29.714,31.801,29.714,30.41,27279,0
+EVI.US,D,20171212,000000,30.46,32.398,30.167,32.15,41312,0
+EVI.US,D,20171213,000000,31.752,33.789,31.205,33.789,46110,0
+EVI.US,D,20171214,000000,34.335,34.833,32.994,34.833,57875,0
+EVI.US,D,20171215,000000,34.585,35.354,33.789,34.485,92490,0
+EVI.US,D,20171218,000000,34.385,35.478,32.448,35.478,54666,0
+EVI.US,D,20171219,000000,35.18,35.926,34.137,34.733,220264,0
+EVI.US,D,20171220,000000,34.585,36.771,34.431,36.771,46293,0
+EVI.US,D,20171221,000000,36.422,42.832,35.046,42.634,250806,0
+EVI.US,D,20171222,000000,41.607,41.607,35.478,35.827,103979,0
+EVI.US,D,20171226,000000,35.13,39.863,35.13,39.814,43293,0
+EVI.US,D,20171227,000000,37.173,39.863,35.528,36.625,53477,0
+EVI.US,D,20171228,000000,36.625,39.814,36.575,39.415,38229,0
+EVI.US,D,20171229,000000,39.814,40.81,37.771,39.863,46778,0
+EVI.US,D,20180102,000000,39.515,40.212,35.678,36.425,56256,0
+EVI.US,D,20180103,000000,36.525,38.767,36.525,38.119,21625,0
+EVI.US,D,20180104,000000,38.219,39.365,37.372,39.365,25060,0
+EVI.US,D,20180105,000000,39.814,39.814,36.375,37.173,26779,0
+EVI.US,D,20180108,000000,38.269,38.867,36.375,36.375,25456,0
+EVI.US,D,20180109,000000,36.226,38.767,36.226,37.472,26082,0
+EVI.US,D,20180110,000000,37.472,38.867,36.924,38.369,14205,0
+EVI.US,D,20180111,000000,38.219,39.863,37.173,39.863,22690,0
+EVI.US,D,20180112,000000,38.668,39.863,38.668,39.465,13133,0
+EVI.US,D,20180116,000000,39.863,39.863,37.92,38.568,13042,0
+EVI.US,D,20180117,000000,38.717,38.717,36.824,38.07,14125,0
+EVI.US,D,20180118,000000,37.322,39.415,37.322,37.322,23193,0
+EVI.US,D,20180119,000000,37.372,39.714,36.925,38.269,39127,0
+EVI.US,D,20180122,000000,37.422,38.867,37.123,38.02,30946,0
+EVI.US,D,20180123,000000,38.717,39.863,37.173,37.621,44236,0
+EVI.US,D,20180124,000000,38.468,39.265,37.272,38.867,58435,0
+EVI.US,D,20180125,000000,38.867,38.967,37.671,38.269,19890,0
+EVI.US,D,20180126,000000,38.02,39.764,37.265,38.618,45615,0
+EVI.US,D,20180129,000000,38.119,39.863,37.87,38.219,23531,0
+EVI.US,D,20180130,000000,39.166,39.315,37.571,38.717,21066,0
+EVI.US,D,20180131,000000,38.867,39.166,37.521,38.169,33437,0
+EVI.US,D,20180201,000000,38.468,39.265,36.774,36.774,23369,0
+EVI.US,D,20180202,000000,36.874,37.189,33.884,34.731,44809,0
+EVI.US,D,20180205,000000,34.532,34.532,31.946,32.638,40420,0
+EVI.US,D,20180206,000000,31.841,34.332,31.309,33.884,52839,0
+EVI.US,D,20180207,000000,34.781,37.82,34.158,35.927,77938,0
+EVI.US,D,20180208,000000,34.631,36.674,34.631,34.631,42856,0
+EVI.US,D,20180209,000000,34.831,36.425,34.382,35.329,32479,0
+EVI.US,D,20180212,000000,37.322,37.372,37.322,37.322,18207,0
+EVI.US,D,20180213,000000,36.774,38.418,36.375,37.87,23827,0
+EVI.US,D,20180214,000000,37.621,37.87,36.076,36.076,26073,0
+EVI.US,D,20180215,000000,35.877,37.671,35.528,37.123,12244,0
+EVI.US,D,20180216,000000,36.774,37.521,36.176,36.774,12589,0
+EVI.US,D,20180220,000000,36.027,36.027,36.027,36.027,8172,0
+EVI.US,D,20180221,000000,35.678,36.973,35.533,36.126,15420,0
+EVI.US,D,20180222,000000,36.326,36.924,35.379,35.977,11455,0
+EVI.US,D,20180223,000000,36.874,36.874,34.881,35.429,16085,0
+EVI.US,D,20180226,000000,35.429,35.429,34.671,35.279,7121,0
+EVI.US,D,20180227,000000,34.9,36.774,34.9,34.98,7751,0
+EVI.US,D,20180228,000000,36.276,36.674,34.382,34.382,10959,0
+EVI.US,D,20180301,000000,33.037,35.279,33.037,34.233,18246,0
+EVI.US,D,20180302,000000,34.083,36.575,33.884,36.126,9360,0
+EVI.US,D,20180305,000000,35.578,36.375,35.578,36.375,11051,0
+EVI.US,D,20180306,000000,36.525,36.874,35.279,36.575,14471,0
+EVI.US,D,20180307,000000,36.326,37.272,36.326,36.774,21373,0
+EVI.US,D,20180308,000000,36.724,37.123,36.724,37.123,9118,0
+EVI.US,D,20180309,000000,37.173,39.365,36.625,38.418,33748,0
+EVI.US,D,20180312,000000,37.422,38.767,37.128,38.169,13066,0
+EVI.US,D,20180313,000000,38.717,38.717,36.874,37.222,13797,0
+EVI.US,D,20180314,000000,37.87,38.418,37.302,37.87,19164,0
+EVI.US,D,20180315,000000,37.92,39.066,37.92,38.717,36668,0
+EVI.US,D,20180316,000000,39.216,39.365,37.372,39.365,21281,0
+EVI.US,D,20180319,000000,38.668,39.814,38.269,39.166,21986,0
+EVI.US,D,20180320,000000,39.515,39.515,38.573,38.817,8715,0
+EVI.US,D,20180321,000000,38.967,39.764,38.917,39.515,17169,0
+EVI.US,D,20180322,000000,39.241,39.515,37.671,37.671,33047,0
+EVI.US,D,20180323,000000,37.97,39.614,37.97,38.369,14536,0
+EVI.US,D,20180326,000000,39.116,39.714,38.717,39.315,11596,0
+EVI.US,D,20180327,000000,39.315,39.814,38.518,39.365,12083,0
+EVI.US,D,20180328,000000,39.365,39.614,39.066,39.614,8220,0
+EVI.US,D,20180329,000000,39.614,39.863,39.116,39.116,20764,0
+EVI.US,D,20180402,000000,39.166,39.764,38.917,39.664,6762,0
+EVI.US,D,20180403,000000,39.814,39.863,39.066,39.365,22432,0
+EVI.US,D,20180404,000000,39.116,39.863,39.116,39.863,16144,0
+EVI.US,D,20180405,000000,39.863,40.113,38.269,38.967,49217,0
+EVI.US,D,20180406,000000,38.967,39.365,34.432,34.98,69453,0
+EVI.US,D,20180409,000000,36.375,36.924,35.329,35.728,19314,0
+EVI.US,D,20180410,000000,36.276,36.973,34.482,36.525,48771,0
+EVI.US,D,20180411,000000,35.379,36.475,34.881,35.379,9695,0
+EVI.US,D,20180412,000000,35.379,36.251,34.681,34.831,22297,0
+EVI.US,D,20180413,000000,34.831,36.326,34.831,35.827,12588,0
+EVI.US,D,20180416,000000,35.03,36.874,35.03,35.827,12435,0
+EVI.US,D,20180417,000000,36.276,37.87,36.126,37.123,11092,0
+EVI.US,D,20180418,000000,36.126,38.867,36.126,38.568,18549,0
+EVI.US,D,20180419,000000,38.518,38.518,36.226,36.326,10813,0
+EVI.US,D,20180420,000000,36.176,37.82,36.176,36.674,5327,0
+EVI.US,D,20180423,000000,38.369,38.767,36.38,36.425,12891,0
+EVI.US,D,20180424,000000,37.372,37.721,35.927,36.126,5095,0
+EVI.US,D,20180425,000000,37.472,37.671,35.927,36.076,7599,0
+EVI.US,D,20180426,000000,37.272,37.322,36.375,36.724,3478,0
+EVI.US,D,20180427,000000,36.824,37.372,36.375,36.674,6413,0
+EVI.US,D,20180430,000000,37.123,39.515,36.375,36.375,19622,0
+EVI.US,D,20180501,000000,36.674,38.369,36.375,36.874,8575,0
+EVI.US,D,20180502,000000,37.621,37.87,36.973,37.82,5595,0
+EVI.US,D,20180503,000000,37.87,37.87,36.724,36.824,2146,0
+EVI.US,D,20180504,000000,36.874,39.166,36.874,37.82,16295,0
+EVI.US,D,20180507,000000,38.119,38.119,36.657,37.322,7059,0
+EVI.US,D,20180508,000000,37.87,39.066,36.425,37.222,8050,0
+EVI.US,D,20180509,000000,37.472,38.867,37.472,38.219,8799,0
+EVI.US,D,20180510,000000,38.568,39.614,38.369,39.365,16846,0
+EVI.US,D,20180511,000000,39.265,39.564,38.518,39.465,3767,0
+EVI.US,D,20180514,000000,39.116,39.863,38.518,39.415,7310,0
+EVI.US,D,20180515,000000,39.764,39.863,37.995,38.767,7205,0
+EVI.US,D,20180516,000000,38.867,39.863,38.867,39.863,8972,0
+EVI.US,D,20180517,000000,39.764,39.863,39.216,39.714,5006,0
+EVI.US,D,20180518,000000,39.814,39.863,38.201,39.664,11520,0
+EVI.US,D,20180521,000000,39.714,40.461,38.967,39.664,14355,0
+EVI.US,D,20180522,000000,39.664,39.814,38.967,38.967,9038,0
+EVI.US,D,20180523,000000,38.817,39.315,38.369,39.166,4052,0
+EVI.US,D,20180524,000000,39.465,39.515,39.265,39.265,1228,0
+EVI.US,D,20180525,000000,39.465,40.013,38.967,39.614,11458,0
+EVI.US,D,20180529,000000,39.664,39.714,38.867,39.714,10353,0
+EVI.US,D,20180530,000000,39.714,40.063,39.515,39.913,14940,0
+EVI.US,D,20180531,000000,40.063,40.063,38.369,38.369,8690,0
+EVI.US,D,20180601,000000,39.016,39.764,39.016,39.764,7731,0
+EVI.US,D,20180604,000000,39.963,39.963,39.365,39.465,6631,0
+EVI.US,D,20180605,000000,39.863,39.963,39.265,39.814,4162,0
+EVI.US,D,20180606,000000,39.739,39.814,38.867,39.465,9608,0
+EVI.US,D,20180607,000000,39.465,39.664,39.415,39.664,1954,0
+EVI.US,D,20180608,000000,39.714,39.913,39.689,39.814,7271,0
+EVI.US,D,20180611,000000,38.689,40.113,38.689,39.963,11848,0
+EVI.US,D,20180612,000000,40.013,40.013,39.614,39.913,6564,0
+EVI.US,D,20180613,000000,39.415,40.113,39.216,39.764,10643,0
+EVI.US,D,20180614,000000,39.714,39.863,38.423,39.764,6662,0
+EVI.US,D,20180615,000000,39.664,40.063,38.568,39.764,9052,0
+EVI.US,D,20180618,000000,39.963,43.102,39.55,40.711,46739,0
+EVI.US,D,20180619,000000,40.611,40.611,38.269,39.564,18963,0
+EVI.US,D,20180620,000000,39.515,40.303,38.867,39.415,16971,0
+EVI.US,D,20180621,000000,39.614,40.76,38.618,39.863,11902,0
+EVI.US,D,20180622,000000,39.016,40.91,39.016,40.91,43602,0
+EVI.US,D,20180625,000000,40.91,40.91,39.465,39.664,13408,0
+EVI.US,D,20180626,000000,39.564,40.611,39.564,40.611,5735,0
+EVI.US,D,20180627,000000,40.212,40.212,39.216,40.063,9757,0
+EVI.US,D,20180628,000000,38.767,40.412,38.767,40.113,13518,0
+EVI.US,D,20180629,000000,40.262,40.561,39.619,40.162,19440,0
+EVI.US,D,20180702,000000,39.622,40.162,39.515,39.913,3685,0
+EVI.US,D,20180703,000000,39.614,40.162,39.564,40.162,4363,0
+EVI.US,D,20180705,000000,40.362,40.661,39.988,40.561,18272,0
+EVI.US,D,20180706,000000,39.963,40.312,39.963,40.312,8081,0
+EVI.US,D,20180709,000000,39.963,40.412,39.814,39.963,5061,0
+EVI.US,D,20180710,000000,39.564,39.913,38.867,39.066,13292,0
+EVI.US,D,20180711,000000,39.415,39.415,37.422,37.571,12097,0
+EVI.US,D,20180712,000000,37.97,38.817,37.97,38.07,13646,0
+EVI.US,D,20180713,000000,38.319,39.814,38.319,39.814,1925,0
+EVI.US,D,20180716,000000,39.564,39.664,38.911,39.066,3649,0
+EVI.US,D,20180717,000000,38.817,39.863,38.817,39.415,6185,0
+EVI.US,D,20180718,000000,39.465,40.711,39.265,39.265,14945,0
+EVI.US,D,20180719,000000,39.564,40.312,39.564,40.162,28018,0
+EVI.US,D,20180720,000000,39.664,39.664,39.216,39.265,2600,0
+EVI.US,D,20180723,000000,38.07,40.013,38.07,39.166,15708,0
+EVI.US,D,20180724,000000,40.013,40.212,39.411,39.863,17440,0
+EVI.US,D,20180725,000000,39.913,39.913,39.166,39.365,2805,0
+EVI.US,D,20180726,000000,39.532,39.647,39.016,39.315,3481,0
+EVI.US,D,20180727,000000,39.016,39.016,38.219,38.219,10383,0
+EVI.US,D,20180730,000000,38.967,39.963,38.817,39.465,15872,0
+EVI.US,D,20180731,000000,39.614,39.963,39.378,39.963,13824,0
+EVI.US,D,20180801,000000,39.664,40.212,39.664,39.913,9682,0
+EVI.US,D,20180802,000000,40.113,40.611,40.113,40.461,10507,0
+EVI.US,D,20180803,000000,39.863,40.461,39.863,40.362,3955,0
+EVI.US,D,20180806,000000,39.913,43.302,39.913,40.96,27966,0
+EVI.US,D,20180807,000000,41.01,42.145,40.86,41.956,10157,0
+EVI.US,D,20180808,000000,42.255,43.451,42.106,42.405,16139,0
+EVI.US,D,20180809,000000,42.853,43.351,41.075,43.102,16259,0
+EVI.US,D,20180810,000000,43.152,43.351,41.906,42.604,7652,0
+EVI.US,D,20180813,000000,42.355,43.351,41.987,43.152,5161,0
+EVI.US,D,20180814,000000,40.769,44.946,40.769,44.348,17389,0
+EVI.US,D,20180815,000000,42.455,44.797,42.455,44.398,9465,0
+EVI.US,D,20180816,000000,44.846,46.989,44.846,46.092,10217,0
+EVI.US,D,20180817,000000,45.693,45.843,44.846,45.394,4286,0
+EVI.US,D,20180820,000000,45.843,46.889,45.345,46.042,19515,0
+EVI.US,D,20180821,000000,46.341,47.736,46.341,46.341,31737,0
+EVI.US,D,20180822,000000,46.64,47.438,46.391,47.089,8292,0
+EVI.US,D,20180823,000000,47.089,47.637,46.59,47.089,18991,0
+EVI.US,D,20180824,000000,47.238,47.388,46.441,47.238,4777,0
+EVI.US,D,20180827,000000,47.587,47.587,47.114,47.139,5986,0
+EVI.US,D,20180828,000000,46.59,47.537,46.59,47.089,4646,0
+EVI.US,D,20180829,000000,47.238,47.338,47.039,47.238,8407,0
+EVI.US,D,20180830,000000,45.936,47.587,45.936,47.039,7546,0
+EVI.US,D,20180831,000000,47.238,48.285,45.594,47.089,18930,0
+EVI.US,D,20180904,000000,47.089,47.637,45.145,45.544,17777,0
+EVI.US,D,20180905,000000,45.693,46.341,43.257,43.9,23654,0
+EVI.US,D,20180906,000000,43.85,46.341,39.764,43.85,37202,0
+EVI.US,D,20180907,000000,43.85,44.747,42.554,42.554,17086,0
+EVI.US,D,20180910,000000,43.102,45.046,43.102,44.348,22866,0
+EVI.US,D,20180911,000000,44.348,44.647,43.223,43.8,14740,0
+EVI.US,D,20180912,000000,44.049,44.846,43.65,44.846,16202,0
+EVI.US,D,20180913,000000,44.846,45.444,44.328,44.697,14882,0
+EVI.US,D,20180914,000000,44.946,45.519,44.348,44.597,12958,0
+EVI.US,D,20180917,000000,44.697,45.843,41.857,42.156,20251,0
+EVI.US,D,20180918,000000,40.885,44.846,40.885,41.956,46359,0
+EVI.US,D,20180919,000000,41.358,41.657,38.551,38.867,71225,0
+EVI.US,D,20180920,000000,38.917,40.86,38.917,40.262,23051,0
+EVI.US,D,20180921,000000,40.312,40.312,36.874,36.874,55892,0
+EVI.US,D,20180924,000000,37.123,37.621,34.881,36.076,74914,0
+EVI.US,D,20180925,000000,36.774,39.863,35.728,36.774,32156,0
+EVI.US,D,20180926,000000,37.671,38.369,36.649,37.422,22596,0
+EVI.US,D,20180927,000000,38.767,39.863,37.87,39.415,22935,0
+EVI.US,D,20180928,000000,39.564,39.863,38.124,38.817,12791,0
+EVI.US,D,20181001,000000,39.564,39.564,37.382,37.761,10287,0
+EVI.US,D,20181002,000000,38.339,39.515,38.169,38.967,19012,0
+EVI.US,D,20181003,000000,39.614,41.707,38.568,41.159,25517,0
+EVI.US,D,20181004,000000,41.229,41.508,40.681,40.701,18230,0
+EVI.US,D,20181005,000000,41.029,41.458,39.903,39.903,12415,0
+EVI.US,D,20181008,000000,38.961,41.109,38.961,39.525,5681,0
+EVI.US,D,20181009,000000,39.784,41.109,39.705,40.372,13496,0
+EVI.US,D,20181010,000000,40.232,41.458,37.571,37.571,15402,0
+EVI.US,D,20181011,000000,37.611,39.116,35.877,36.495,30045,0
+EVI.US,D,20181012,000000,37.173,39.445,37.173,38.648,22406,0
+EVI.US,D,20181015,000000,39.863,40.372,37.87,39.943,16499,0
+EVI.US,D,20181016,000000,40.661,40.661,39.824,40.601,7776,0
+EVI.US,D,20181017,000000,40.182,40.835,39.97,40.103,3092,0
+EVI.US,D,20181018,000000,39.664,40.86,38.239,40.262,7645,0
+EVI.US,D,20181019,000000,40.172,41.692,40.172,40.701,18636,0
+EVI.US,D,20181022,000000,41.039,41.162,39.658,41.149,3568,0
+EVI.US,D,20181023,000000,39.265,40.86,37.87,39.923,23514,0
+EVI.US,D,20181024,000000,40.481,40.86,39.046,40.152,15328,0
+EVI.US,D,20181025,000000,40.162,41.757,39.236,41.418,30172,0
+EVI.US,D,20181026,000000,40.691,41.109,38.867,39.535,24740,0
+EVI.US,D,20181029,000000,41.249,41.249,39.146,41.119,12440,0
+EVI.US,D,20181030,000000,40.89,41.239,39.042,41.159,7410,0
+EVI.US,D,20181031,000000,41.508,41.508,39.502,41.408,8485,0
+EVI.US,D,20181101,000000,41.458,41.458,39.873,39.873,5671,0
+EVI.US,D,20181102,000000,40.113,40.362,39.146,39.863,7008,0
+EVI.US,D,20181105,000000,40.113,40.711,39.166,39.166,5013,0
+EVI.US,D,20181106,000000,39.126,40.86,39.126,40.86,13069,0
+EVI.US,D,20181107,000000,40.86,40.86,40.76,40.86,4511,0
+EVI.US,D,20181108,000000,39.631,40.86,39.614,40.86,2688,0
+EVI.US,D,20181109,000000,40.491,40.491,32.708,34.582,56683,0
+EVI.US,D,20181112,000000,35.08,35.131,33.316,33.386,9669,0
+EVI.US,D,20181113,000000,33.386,34.043,33.386,34.043,10934,0
+EVI.US,D,20181114,000000,33.774,34.582,26.251,28.662,74890,0
+EVI.US,D,20181115,000000,28.124,30.446,26.41,27.117,47078,0
+EVI.US,D,20181116,000000,26.928,28.881,25.303,27.914,44440,0
+EVI.US,D,20181119,000000,28.223,34.332,27.645,33.675,57601,0
+EVI.US,D,20181120,000000,33.884,34.731,32.414,33.724,22607,0
+EVI.US,D,20181121,000000,34.731,34.731,33.007,34.402,19208,0
+EVI.US,D,20181123,000000,34.691,35.877,33.883,35.877,3097,0
+EVI.US,D,20181126,000000,35.877,36.615,34.243,34.243,21929,0
+EVI.US,D,20181127,000000,34.243,36.216,33.097,33.097,17483,0
+EVI.US,D,20181128,000000,33.286,35.508,33.097,34.881,10592,0
+EVI.US,D,20181129,000000,35.249,35.249,33.485,33.924,8226,0
+EVI.US,D,20181130,000000,34.153,35.827,33.485,35.279,9470,0
+EVI.US,D,20181203,000000,35.738,36.754,35.289,35.638,9441,0
+EVI.US,D,20181204,000000,36.196,37.751,35.728,36.535,47905,0
+EVI.US,D,20181206,000000,35.518,37.302,30.147,36.286,8465,0
+EVI.US,D,20181207,000000,36.086,36.774,33.425,33.884,14015,0
+EVI.US,D,20181210,000000,33.585,36.276,33.356,36.276,9682,0
+EVI.US,D,20181211,000000,36.276,37.073,36.121,36.405,9973,0
+EVI.US,D,20181212,000000,37.262,37.262,35.758,36.545,15937,0
+EVI.US,D,20181213,000000,36.465,36.874,33.794,34.871,10436,0
+EVI.US,D,20181214,000000,34.302,36.146,34.302,36.146,13581,0
+EVI.US,D,20181217,000000,36.615,36.615,35.384,36.037,21082,0
+EVI.US,D,20181218,000000,36.654,37.858,35.887,36.625,23333,0
+EVI.US,D,20181219,000000,36.326,38.598,36.326,38.04,47457,0
+EVI.US,D,20181220,000000,37.87,40.857,36.811,40.711,76298,0
+EVI.US,D,20181221,000000,41.657,41.657,37.661,37.95,56768,0
+EVI.US,D,20181224,000000,36.18,38.75,35.305,38.75,5986,0
+EVI.US,D,20181226,000000,39.9,40,37.46,38,68768,0
+EVI.US,D,20181227,000000,38,38.5425,36.1,36.49,35337,0
+EVI.US,D,20181228,000000,36.5,36.5,34,34.18,29413,0
+EVI.US,D,20181231,000000,35.37,35.54,32.61,33.35,22177,0
+EVI.US,D,20190102,000000,32.65,35.55,32.65,35.32,17414,0
+EVI.US,D,20190103,000000,35.5,35.85,34.06,35.05,21548,0
+EVI.US,D,20190104,000000,36.13,36.85,34.9,36.3,13450,0
+EVI.US,D,20190107,000000,35.98,36.71,34.1401,35.6,351867,0
+EVI.US,D,20190108,000000,35.99,36.16,34.88,35.26,42608,0
+EVI.US,D,20190109,000000,35.99,35.99,34.4373,35.21,5702,0
+EVI.US,D,20190110,000000,35.34,35.34,34.13,34.31,6758,0
+EVI.US,D,20190111,000000,33.91,35.14,32.92,34.73,6669,0
+EVI.US,D,20190114,000000,34.25,35.29,32.71,32.71,7715,0
+EVI.US,D,20190115,000000,32.71,36.04,32.22,35.98,9676,0
+EVI.US,D,20190116,000000,36.85,38.23,33.26,33.55,27624,0
+EVI.US,D,20190117,000000,33.6,34.54,31.77,31.92,25888,0
+EVI.US,D,20190118,000000,31.92,32.97,31.5,31.62,30364,0
+EVI.US,D,20190122,000000,30.79,33.19,30.7506,31.84,40021,0
+EVI.US,D,20190123,000000,32.02,32.89,31.14,31.72,31132,0
+EVI.US,D,20190124,000000,31.94,31.99,31.48,31.75,14189,0
+EVI.US,D,20190125,000000,32,32.32,31.23,32.32,19358,0
+EVI.US,D,20190128,000000,32.22,37.95,32,33.02,42200,0
+EVI.US,D,20190129,000000,33.98,35.05,33.25,34.8,22044,0
+EVI.US,D,20190130,000000,34.5,36.13,33.62,33.8,27724,0
+EVI.US,D,20190131,000000,34.33,35.54,33.9389,34.9,27332,0
+EVI.US,D,20190201,000000,34.88,36.28,34.16,35.14,15927,0
+EVI.US,D,20190204,000000,35.67,36.98,35.67,36,13621,0
+EVI.US,D,20190205,000000,36.4,37.9,36.4,36.99,11460,0
+EVI.US,D,20190206,000000,36.92,37.85,36.4408,37.85,14799,0
+EVI.US,D,20190207,000000,37.61,37.9,36.78,37.5,10486,0
+EVI.US,D,20190208,000000,37.31,38.15,37.2252,37.25,52670,0
+EVI.US,D,20190211,000000,37,38.08,36.43,37.75,12050,0
+EVI.US,D,20190212,000000,37.8,37.8,35.79,35.79,41297,0
+EVI.US,D,20190213,000000,37.1,38.15,34.787,38.1,20972,0
+EVI.US,D,20190214,000000,38.09,38.09,36.88,36.88,17486,0
+EVI.US,D,20190215,000000,37.01,37.99,36.92,37.5,11360,0
+EVI.US,D,20190219,000000,36.41,37.9973,35.6,37.87,11270,0
+EVI.US,D,20190220,000000,37.85,39.91,37.465,39.51,24086,0
+EVI.US,D,20190221,000000,39.51,39.72,38.3609,39.72,3067,0
+EVI.US,D,20190222,000000,39.76,41.61,39.6722,40.56,21020,0
+EVI.US,D,20190225,000000,40.87,40.95,39.66,40.44,26901,0
+EVI.US,D,20190226,000000,40.67,41.45,40.52,40.52,16890,0
+EVI.US,D,20190227,000000,41.33,41.4,39.7,39.7,4618,0
+EVI.US,D,20190228,000000,40.7,40.7,38.1197,40.5,6156,0
+EVI.US,D,20190301,000000,40.44,40.44,39.15,39.2,13419,0
+EVI.US,D,20190304,000000,40.6,40.9,38.25,39,49341,0
+EVI.US,D,20190305,000000,40.35,40.9,39.06,39.33,15629,0
+EVI.US,D,20190306,000000,40,40.53,38.33,38.33,20993,0
+EVI.US,D,20190307,000000,38,39.18,37.31,38.13,13609,0
+EVI.US,D,20190308,000000,36.72,40.68,36.72,39.45,15804,0
+EVI.US,D,20190311,000000,39.65,40.24,38.54,39.3,8825,0
+EVI.US,D,20190312,000000,39.35,39.62,38.65,39.38,8465,0
+EVI.US,D,20190313,000000,39.35,39.4,37.72,37.72,22729,0
+EVI.US,D,20190314,000000,38.27,38.73,37.01,38.16,33841,0
+EVI.US,D,20190315,000000,37.97,37.97,36.35,36.9,35815,0
+EVI.US,D,20190318,000000,37.8,37.8,36,36.02,14033,0
+EVI.US,D,20190319,000000,36,36.685,36,36.05,22231,0
+EVI.US,D,20190320,000000,36.15,36.59,36,36.59,11353,0
+EVI.US,D,20190321,000000,36.35,37.73,36.09,36.97,11757,0
+EVI.US,D,20190322,000000,36.25,37.4099,36.05,36.05,9370,0
+EVI.US,D,20190325,000000,35.7,36.92,35.7,36.25,25765,0
+EVI.US,D,20190326,000000,36.25,36.8,36,36.25,12745,0
+EVI.US,D,20190327,000000,36.88,37.59,36.68,37.41,8078,0
+EVI.US,D,20190328,000000,37.95,38.9,37.35,38.7,8037,0
+EVI.US,D,20190329,000000,38.83,39.88,38.13,38.13,15238,0
+EVI.US,D,20190401,000000,38.78,39.66,38.58,38.95,16871,0
+EVI.US,D,20190402,000000,38.01,39.325,38.01,39,14250,0
+EVI.US,D,20190403,000000,38.71,39.32,38.61,38.61,20706,0
+EVI.US,D,20190404,000000,38.61,39,38.59,38.9,4541,0
+EVI.US,D,20190405,000000,39.61,39.61,38.5562,39,10097,0
+EVI.US,D,20190408,000000,39.509,39.509,38.62,38.9,11488,0
+EVI.US,D,20190409,000000,39,39.04,38.56,38.77,16462,0
+EVI.US,D,20190410,000000,38.2532,39.47,38.2532,39.47,19393,0
+EVI.US,D,20190411,000000,39.16,39.16,38.55,38.65,11615,0
+EVI.US,D,20190412,000000,38.62,38.62,37.73,38.16,5983,0
+EVI.US,D,20190415,000000,38.75,38.75,38,38,3641,0
+EVI.US,D,20190416,000000,38.67,38.67,36.35,36.35,7494,0
+EVI.US,D,20190417,000000,36.82,37.63,36.6,37.3,7172,0
+EVI.US,D,20190418,000000,37.3,38.25,36.74,37.95,6762,0
+EVI.US,D,20190422,000000,36.93,38.25,36.5293,36.76,6180,0
+EVI.US,D,20190423,000000,37.29,37.38,36,37.14,35308,0
+EVI.US,D,20190424,000000,36.555,37.49,36.555,37,7008,0
+EVI.US,D,20190425,000000,36.86,37.4,36.25,36.6,12412,0
+EVI.US,D,20190426,000000,36.165,37.72,36.165,37.72,9001,0
+EVI.US,D,20190429,000000,37.63,37.63,36.205,36.96,8836,0
+EVI.US,D,20190430,000000,36.83,37,36.5,36.5,9405,0
+EVI.US,D,20190501,000000,36.105,36.95,36.105,36.48,9310,0
+EVI.US,D,20190502,000000,36.5,36.88,36.35,36.35,12668,0
+EVI.US,D,20190503,000000,36.475,36.99,36.36,36.99,12952,0
+EVI.US,D,20190506,000000,36.3,36.93,36.3,36.55,7440,0
+EVI.US,D,20190507,000000,36.69,37,36.21,37,12330,0
+EVI.US,D,20190508,000000,36.6095,36.9,36.5,36.5,11176,0
+EVI.US,D,20190509,000000,36.3,36.87,36.3,36.51,12400,0
+EVI.US,D,20190510,000000,36.5,37.11,36.5,37,13632,0
+EVI.US,D,20190513,000000,36,37,36,36.58,40072,0
+EVI.US,D,20190514,000000,37.22,37.22,36.115,37.22,13240,0
+EVI.US,D,20190515,000000,36.75,37.46,36.4,37.46,11704,0
+EVI.US,D,20190516,000000,37.32,37.8,36,37.75,9950,0
+EVI.US,D,20190517,000000,37.59,37.59,36.62,36.62,11209,0
+EVI.US,D,20190520,000000,36.47,36.9053,36,36.14,11293,0
+EVI.US,D,20190521,000000,36.29,36.98,35.915,36.06,19201,0
+EVI.US,D,20190522,000000,36.09,36.46,35.9,36.43,5389,0
+EVI.US,D,20190523,000000,36.33,36.37,35.9,35.9,6103,0
+EVI.US,D,20190524,000000,36.5,36.5,35.9,36.3,6209,0
+EVI.US,D,20190528,000000,36.135,40.38,35.78,40.16,40559,0
+EVI.US,D,20190529,000000,39.95,40.1,36.32,36.32,20019,0
+EVI.US,D,20190530,000000,36.46,37.93,36.46,37.93,7504,0
+EVI.US,D,20190531,000000,37.18,37.71,36.39,36.45,14590,0
+EVI.US,D,20190603,000000,36.85,37.52,35.76,36.43,47029,0
+EVI.US,D,20190604,000000,36.26,36.5032,35.8,36.49,9366,0
+EVI.US,D,20190605,000000,36.59,36.9,35.74,36.45,6922,0
+EVI.US,D,20190606,000000,36.78,36.78,35.6,35.98,12213,0
+EVI.US,D,20190607,000000,35.98,36.62,34.64,35.35,13084,0
+EVI.US,D,20190610,000000,35.08,37,35.03,36.12,17440,0
+EVI.US,D,20190611,000000,36.66,36.66,34.34,34.84,13360,0
+EVI.US,D,20190612,000000,34.72,36.15,34.6,36.15,8007,0
+EVI.US,D,20190613,000000,36.1703,36.47,34.5011,35.85,10540,0
+EVI.US,D,20190614,000000,35.78,36.39,34.7325,35.8,10326,0
+EVI.US,D,20190617,000000,36.2,36.69,35.61,36.13,6849,0
+EVI.US,D,20190618,000000,36.34,36.65,35.765,36,6718,0
+EVI.US,D,20190619,000000,35.99,36.53,34.54,36.53,16687,0
+EVI.US,D,20190620,000000,36.7,36.8,35.65,36.49,5944,0
+EVI.US,D,20190621,000000,36,36.5,33.9,33.9,13768,0
+EVI.US,D,20190624,000000,34.25,36.55,34.25,36.11,10310,0
+EVI.US,D,20190625,000000,36.6,36.8,36.14,36.8,7057,0
+EVI.US,D,20190626,000000,36.8,37.17,36.17,36.17,6007,0
+EVI.US,D,20190627,000000,36.54,38.41,36.54,38.41,10374,0
+EVI.US,D,20190628,000000,38,39.05,36.1,38.27,95485,0
+EVI.US,D,20190701,000000,38.51,38.96,37.5,37.5,20622,0
+EVI.US,D,20190702,000000,36.75,36.91,35.65,35.75,9410,0
+EVI.US,D,20190703,000000,35.83,36.8,35.83,36.8,1249,0
+EVI.US,D,20190705,000000,36.38,37.1996,36.38,36.52,3408,0
+EVI.US,D,20190708,000000,36.46,37.06,36.46,36.92,4205,0
+EVI.US,D,20190709,000000,36.76,37.75,36.188,36.75,6602,0
+EVI.US,D,20190710,000000,36.83,37.19,36.34,36.34,8479,0
+EVI.US,D,20190711,000000,36.6,36.8,36.47,36.8,3334,0
+EVI.US,D,20190712,000000,36.62,36.8,36.25,36.53,9941,0
+EVI.US,D,20190715,000000,36.6,37.25,36.55,36.79,3979,0
+EVI.US,D,20190716,000000,36.66,37.44,36.21,36.32,14663,0
+EVI.US,D,20190717,000000,36.38,36.75,36.21,36.49,3034,0
+EVI.US,D,20190718,000000,37.25,37.25,36.48,37.25,5566,0
+EVI.US,D,20190719,000000,37.01,37.24,36.02,36.69,11775,0
+EVI.US,D,20190722,000000,36.67,36.69,35.73,36.63,15839,0
+EVI.US,D,20190723,000000,36.5,36.5,35.17,35.46,9792,0
+EVI.US,D,20190724,000000,35.57,36.08,35.32,35.99,7538,0
+EVI.US,D,20190725,000000,35.84,36.52,35.43,35.43,13395,0
+EVI.US,D,20190726,000000,35.77,36.14,35.49,35.55,7119,0
+EVI.US,D,20190729,000000,35.5,35.8,34.61,34.61,12150,0
+EVI.US,D,20190730,000000,34.65,35.25,34.27,34.74,11040,0
+EVI.US,D,20190731,000000,34.72,36,34.72,35.12,25810,0
+EVI.US,D,20190801,000000,35.3,35.75,34.83,34.93,10739,0
+EVI.US,D,20190802,000000,35.5,35.5,34.28,34.28,6566,0
+EVI.US,D,20190805,000000,34.2,35,32.11,32.2,20284,0
+EVI.US,D,20190806,000000,32.76,35,32.76,33.83,19571,0
+EVI.US,D,20190807,000000,33.71,34.5,33.5,34.15,5221,0
+EVI.US,D,20190808,000000,34.75,34.97,33.37,33.37,7749,0
+EVI.US,D,20190809,000000,33,34.27,33,33,9345,0
+EVI.US,D,20190812,000000,33.5,33.87,32.55,32.75,4852,0
+EVI.US,D,20190813,000000,33.37,33.37,32.49,32.73,6730,0
+EVI.US,D,20190814,000000,32.064,32.98,30.78,30.83,10657,0
+EVI.US,D,20190815,000000,31.57,32.02,28.09,30.2,27806,0
+EVI.US,D,20190816,000000,30.19,31.08,28.5,29.9,15069,0
+EVI.US,D,20190819,000000,30.05,30.05,28.21,28.45,11308,0
+EVI.US,D,20190820,000000,29,29.11,28.4,29.07,33120,0
+EVI.US,D,20190821,000000,29,29.28,27.7,28.56,44028,0
+EVI.US,D,20190822,000000,28.67,29.365,28.47,29.03,25494,0
+EVI.US,D,20190823,000000,28.5,29.24,28.5,29.06,14503,0
+EVI.US,D,20190826,000000,29.1,29.57,29,29.57,2565,0
+EVI.US,D,20190827,000000,29.6,29.88,29.25,29.78,8657,0
+EVI.US,D,20190828,000000,29.43,30.127,29.43,30.04,8117,0
+EVI.US,D,20190829,000000,29.66,30.42,29.66,30.04,2455,0
+EVI.US,D,20190830,000000,30.64,30.72,29.5583,29.81,5856,0
+EVI.US,D,20190903,000000,29.91,29.98,29.65,29.87,10072,0
+EVI.US,D,20190904,000000,29.8,30.17,29.2,30,4043,0
+EVI.US,D,20190905,000000,30,30.63,30,30.42,4508,0
+EVI.US,D,20190906,000000,30.39,31.25,29.63,30.96,11114,0
+EVI.US,D,20190909,000000,30.91,31.26,30.5517,31.25,9387,0
+EVI.US,D,20190910,000000,30.8,32.38,30.8,32.2,11465,0
+EVI.US,D,20190911,000000,32.17,36.18,32.17,35.62,61453,0
+EVI.US,D,20190912,000000,34.62,35.5,34.61,35.5,21626,0
+EVI.US,D,20190913,000000,35.5,35.5,31.84,34.19,22155,0
+EVI.US,D,20190916,000000,34.06,34.06,33.11,33.75,16421,0
+EVI.US,D,20190917,000000,33.83,33.99,32.61,32.95,24807,0
+EVI.US,D,20190918,000000,33.19,33.46,31.47,31.6,10238,0
+EVI.US,D,20190919,000000,31.97,31.97,30.75,31.01,7704,0
+EVI.US,D,20190920,000000,30.79,31.98,29.06,31.83,41126,0
+EVI.US,D,20190923,000000,31.61,32.26,31.498,31.93,2433,0
+EVI.US,D,20190924,000000,31.77,31.97,31.45,31.88,12194,0
+EVI.US,D,20190925,000000,31.7266,32.13,31.235,31.53,6417,0
+EVI.US,D,20190926,000000,31.5,31.5,31.15,31.36,4187,0
+EVI.US,D,20190927,000000,31.68,31.68,30.31,31.12,9108,0
+EVI.US,D,20190930,000000,30.53,32.52,30.53,31.92,12459,0
+EVI.US,D,20191001,000000,32.5,32.5,31.51,31.86,9759,0
+EVI.US,D,20191002,000000,31.51,32.73,31.51,32.26,14532,0
+EVI.US,D,20191003,000000,31.555,32.7579,31.555,32.65,4847,0
+EVI.US,D,20191004,000000,32.01,33.83,32.01,33.41,16026,0
+EVI.US,D,20191007,000000,33.63,34,33.11,33.75,4782,0
+EVI.US,D,20191008,000000,34,34.63,33.17,34.29,13466,0
+EVI.US,D,20191009,000000,34.22,34.98,34.22,34.64,4000,0
+EVI.US,D,20191010,000000,34.4,35.41,34.03,34.48,10195,0
+EVI.US,D,20191011,000000,34.11,34.93,33.51,34.42,8158,0
+EVI.US,D,20191014,000000,34.81,34.81,34.81,34.81,1021,0
+EVI.US,D,20191015,000000,34.84,34.97,33.6,34,5946,0
+EVI.US,D,20191016,000000,34.07,34.07,33.7051,33.88,2749,0
+EVI.US,D,20191017,000000,34.0509,34.73,33.58,34.5,14249,0
+EVI.US,D,20191018,000000,34.17,35.33,34.17,34.81,6401,0
+EVI.US,D,20191021,000000,35.05,35.05,34.31,34.5,6124,0
+EVI.US,D,20191022,000000,34.6799,35.38,34.6799,35.1095,7561,0
+EVI.US,D,20191023,000000,34.42,35.48,34.42,35,5041,0
+EVI.US,D,20191024,000000,35,35,33.79,34.21,9501,0
+EVI.US,D,20191025,000000,34.285,34.59,33.13,34.16,8917,0
+EVI.US,D,20191028,000000,34.3,34.96,34.3,34.5,7397,0
+EVI.US,D,20191029,000000,34.985,34.985,34,34.31,10882,0
+EVI.US,D,20191030,000000,34.5,34.5,33.76,34.19,2116,0
+EVI.US,D,20191031,000000,33.75,34.5,33.5905,34.39,3871,0
+EVI.US,D,20191101,000000,34.24,34.5,33.71,34.38,10641,0
+EVI.US,D,20191104,000000,34.14,34.785,33.13,34.16,19004,0
+EVI.US,D,20191105,000000,34.51,34.9,32.89,34.4,5890,0
+EVI.US,D,20191106,000000,34.2897,34.35,33.5,34.14,13525,0
+EVI.US,D,20191107,000000,33.24,34.99,32.85,32.85,7436,0
+EVI.US,D,20191108,000000,33.98,35,33.5,34.94,12678,0
+EVI.US,D,20191111,000000,31.58,33.79,31.58,33.37,11243,0
+EVI.US,D,20191112,000000,33.87,33.91,33.57,33.91,10194,0
+EVI.US,D,20191113,000000,33.99,33.99,33.05,33.11,8518,0
+EVI.US,D,20191114,000000,33.52,33.52,32.24,32.89,18759,0
+EVI.US,D,20191115,000000,32.4,32.53,31.14,32.01,21312,0
+EVI.US,D,20191118,000000,32.5,33.84,32.1,33.78,15696,0
+EVI.US,D,20191119,000000,33.3919,33.86,31.56,32.14,24797,0
+EVI.US,D,20191120,000000,32.22,32.22,31.19,31.19,22579,0
+EVI.US,D,20191121,000000,31.64,31.8,30.98,31,10409,0
+EVI.US,D,20191122,000000,31.62,32.2,30.4,30.5,28467,0
+EVI.US,D,20191125,000000,30.05,30.7372,29.7,29.95,76843,0
+EVI.US,D,20191126,000000,30,30.084,28.77,28.77,17108,0
+EVI.US,D,20191127,000000,29.75,30.2088,29.75,29.9,17565,0
+EVI.US,D,20191129,000000,30.0503,31.13,30.05,30.57,4537,0
+EVI.US,D,20191202,000000,30.28,30.35,27.77,27.78,34796,0
+EVI.US,D,20191203,000000,27.93,28.885,23.71,26.31,112435,0
+EVI.US,D,20191204,000000,25.96,30.14,25.96,29.56,36808,0
+EVI.US,D,20191205,000000,30.1604,30.1604,27.03,27.69,14432,0
+EVI.US,D,20191206,000000,27.93,28.2915,27.63,28.06,97308,0
+EVI.US,D,20191209,000000,28.1,28.1,27.56,27.7,186404,0
+EVI.US,D,20191210,000000,27.5,27.925,26.22,27.4,118521,0
+EVI.US,D,20191211,000000,27.82,27.86,26.7402,26.99,115830,0
+EVI.US,D,20191212,000000,27,27.3798,25.65,25.65,24998,0
+EVI.US,D,20191213,000000,25.91,25.91,24.65,24.71,39026,0
+EVI.US,D,20191216,000000,25.06,26.24,24.74,26.01,18542,0
+EVI.US,D,20191217,000000,26.01,26.4615,25.57,26.36,15561,0
+EVI.US,D,20191218,000000,26.15,27.07,26.15,26.41,21487,0
+EVI.US,D,20191219,000000,26.71,27.17,26.43,26.73,64890,0
+EVI.US,D,20191220,000000,26.95,27.4,26.51,27,64048,0
+EVI.US,D,20191223,000000,27,28.65,26.5,28.65,28532,0
+EVI.US,D,20191224,000000,28.38,28.75,27.74,28.75,14334,0
+EVI.US,D,20191226,000000,29.06,29.39,28.58,29.19,10574,0
+EVI.US,D,20191227,000000,29,29,28,28.45,12648,0
+EVI.US,D,20191230,000000,27.5,27.93,26.86,27.65,20560,0
+EVI.US,D,20191231,000000,27.8847,28.11,26.61,27.04,42774,0
+EVI.US,D,20200102,000000,26.77,27.66,26.64,27.55,18173,0
+EVI.US,D,20200103,000000,27.27,27.7373,26.82,27.35,17461,0
+EVI.US,D,20200106,000000,27.49,27.49,26.59,26.67,20740,0
+EVI.US,D,20200107,000000,26.66,27.07,26.14,26.57,73594,0
+EVI.US,D,20200108,000000,26.63,26.69,25.95,26.69,26703,0
+EVI.US,D,20200109,000000,26.63,26.69,25.6,25.66,90424,0
+EVI.US,D,20200110,000000,25.82,25.85,24.9,25.12,125465,0
+EVI.US,D,20200113,000000,25,25.47,24.85,24.86,79205,0
+EVI.US,D,20200114,000000,24.54,24.68,23.83,24.32,46494,0
+EVI.US,D,20200115,000000,24.3,25.6519,24.2837,25.22,43296,0
+EVI.US,D,20200116,000000,25.72,25.75,24.95,25.47,223686,0
+EVI.US,D,20200117,000000,25.78,25.89,25.08,25.24,21476,0
+EVI.US,D,20200121,000000,25.21,25.21,24.1,25,42791,0
+EVI.US,D,20200122,000000,24.92,25.1,24.68,24.78,44281,0
+EVI.US,D,20200123,000000,24.75,25.39,24.52,25.14,16001,0
+EVI.US,D,20200124,000000,25.24,25.24,24.417,25.05,11439,0
+EVI.US,D,20200127,000000,24.62,25.35,24.62,25,27625,0
+EVI.US,D,20200128,000000,25.26,26,25.18,25.9,14440,0
+EVI.US,D,20200129,000000,25.45,27.02,25.45,26.59,20524,0
+EVI.US,D,20200130,000000,26.35,27.12,26.07,26.65,17535,0
+EVI.US,D,20200131,000000,26.4739,26.98,26.35,26.76,11003,0
+EVI.US,D,20200203,000000,28.2055,28.2055,26.25,26.75,26953,0
+EVI.US,D,20200204,000000,26.46,26.795,26.05,26.58,33372,0
+EVI.US,D,20200205,000000,26.86,27.79,26.86,27.57,13309,0
+EVI.US,D,20200206,000000,27.7,28.79,27.235,28.44,25043,0
+EVI.US,D,20200207,000000,28.68,28.81,27.63,28.49,9282,0
+EVI.US,D,20200210,000000,28,28.4254,27.11,27.22,19120,0
+EVI.US,D,20200211,000000,27.85,27.87,23.89,24.4,156272,0
+EVI.US,D,20200212,000000,24.4,24.62,23.62,23.62,40764,0
+EVI.US,D,20200213,000000,23.79,24.1308,20.235,20.44,300749,0
+EVI.US,D,20200214,000000,20.1,21.59,20.1,21.37,30262,0
+EVI.US,D,20200218,000000,21.33,22.45,21.1224,22.12,16496,0
+EVI.US,D,20200219,000000,22.3054,22.45,22.17,22.3,16477,0
+EVI.US,D,20200220,000000,22.24,24.01,22.24,23.45,53515,0
+EVI.US,D,20200221,000000,23.52,23.53,22.7178,23.35,32593,0
+EVI.US,D,20200224,000000,22.73,22.73,22.02,22.14,22833,0
+EVI.US,D,20200225,000000,22.28,22.65,21.955,22.3,15737,0
+EVI.US,D,20200226,000000,22.39,22.84,21.92,22.62,31283,0
+EVI.US,D,20200227,000000,22.26,22.39,21.93,22.04,22147,0
+EVI.US,D,20200228,000000,21.5,22.13,20,22.07,55699,0
+EVI.US,D,20200302,000000,21.94,21.98,20.23,21.02,34474,0
+EVI.US,D,20200303,000000,21.25,21.91,20.1,21.1,358225,0
+EVI.US,D,20200304,000000,21.85,21.85,20.91,21.47,12673,0
+EVI.US,D,20200305,000000,21.28,21.46,20.03,21.22,20721,0
+EVI.US,D,20200306,000000,20.5,22.54,20.5,22.07,41942,0
+EVI.US,D,20200309,000000,22,22,19.75,19.76,94173,0
+EVI.US,D,20200310,000000,20.25,21.93,18.54,21.54,49433,0
+EVI.US,D,20200311,000000,21.5,21.5,19.195,20.56,31097,0
+EVI.US,D,20200312,000000,19.48,19.48,17.8,18.41,56730,0
+EVI.US,D,20200313,000000,19.79,20.01,17.35,17.76,35698,0
+EVI.US,D,20200316,000000,16.67,18.39,15.7,16.4,73875,0
+EVI.US,D,20200317,000000,16.25,19.1,15.47,18.5,58726,0
+EVI.US,D,20200318,000000,17.02,17.77,15.02,15.26,21297,0
+EVI.US,D,20200319,000000,15.3401,16.96,15.3401,16.4,34456,0
+EVI.US,D,20200320,000000,16,17.1443,15.38,15.62,47058,0
+EVI.US,D,20200323,000000,14.97,15.4,13.7852,14.02,54924,0
+EVI.US,D,20200324,000000,14.78,16.29,14.78,15.24,98709,0
+EVI.US,D,20200325,000000,15.14,15.37,14.985,15.08,107787,0
+EVI.US,D,20200326,000000,15.18,17.72,15.18,16.96,55021,0
+EVI.US,D,20200327,000000,16.26,16.28,15.55,15.8,15943,0
+EVI.US,D,20200330,000000,15.73,15.73,14.74,15.08,30875,0
+EVI.US,D,20200331,000000,14.99,16.31,14.99,15.78,45671,0
+EVI.US,D,20200401,000000,15.15,15.15,14.42,14.85,48130,0
+EVI.US,D,20200402,000000,14.86,15.33,14.555,15.23,57973,0
+EVI.US,D,20200403,000000,15.08,15.65,14.47,15.16,47671,0
+EVI.US,D,20200406,000000,15.51,16.22,15.5,16.08,29423,0
+EVI.US,D,20200407,000000,16.36,17.4858,16.24,16.95,34999,0
+EVI.US,D,20200408,000000,17.26,17.26,16.49,16.94,18571,0
+EVI.US,D,20200409,000000,17.46,18.47,16.685,18.03,63063,0
+EVI.US,D,20200413,000000,17.61,18.1,17.03,17.25,41318,0
+EVI.US,D,20200414,000000,18,18.29,17.4,17.4,62488,0
+EVI.US,D,20200415,000000,17.35,17.41,16.84,17,39594,0
+EVI.US,D,20200416,000000,16.91,17.205,16.14,16.72,50309,0
+EVI.US,D,20200417,000000,17,18.25,16.8,17.5,48445,0
+EVI.US,D,20200420,000000,16.9,18.19,16.9,17.82,18472,0
+EVI.US,D,20200421,000000,17.33,18.2,17.21,18.02,12434,0
+EVI.US,D,20200422,000000,18.09,19.17,17.99,19.17,46598,0
+EVI.US,D,20200423,000000,18.79,19.3,17.87,17.99,47137,0
+EVI.US,D,20200424,000000,17.9,18.37,17.77,17.9,20141,0
+EVI.US,D,20200427,000000,18.17,19.49,18.01,19.15,34090,0
+EVI.US,D,20200428,000000,19.15,19.15,18.51,18.81,10434,0
+EVI.US,D,20200429,000000,19.17,19.97,19.0669,19.44,30928,0
+EVI.US,D,20200430,000000,18.92,19.16,17.6805,18.27,22051,0
+EVI.US,D,20200501,000000,18.15,18.175,17.9,18.07,20268,0
+EVI.US,D,20200504,000000,18,18,17.1838,17.97,18930,0
+EVI.US,D,20200505,000000,18.42,19.45,18.3925,19.08,11061,0
+EVI.US,D,20200506,000000,18.68,19.96,17.26,17.66,115306,0
+EVI.US,D,20200507,000000,17.7816,18.795,17.7816,17.92,51698,0
+EVI.US,D,20200508,000000,18.14,18.14,16.57,16.57,88606,0
+EVI.US,D,20200511,000000,16.73,17.05,15.08,15.08,59787,0
+EVI.US,D,20200512,000000,15,16.3,14.85,14.85,40579,0
+EVI.US,D,20200513,000000,15.03,15.9688,14.7,15.46,15609,0
+EVI.US,D,20200514,000000,15.34,15.89,14.7,15.86,27639,0
+EVI.US,D,20200515,000000,15.96,17.1,15.96,16.99,35781,0
+EVI.US,D,20200518,000000,17.76,17.98,17.35,17.95,26109,0
+EVI.US,D,20200519,000000,17.605,18.07,17.33,18,21649,0
+EVI.US,D,20200520,000000,18.02,18.85,18.02,18.8,20179,0
+EVI.US,D,20200521,000000,18.78,18.78,17.445,17.51,96205,0
+EVI.US,D,20200522,000000,17.79,18,17.14,17.9,17658,0
+EVI.US,D,20200526,000000,18.68,19.05,18.68,18.86,10046,0
+EVI.US,D,20200527,000000,19.26,19.6,18.99,19.55,42004,0
+EVI.US,D,20200528,000000,19.55,20.1204,19,19.49,58872,0
+EVI.US,D,20200529,000000,19.46,20.5,19,19.66,48906,0
+EVI.US,D,20200601,000000,19.98,20.66,19.695,20.38,34461,0
+EVI.US,D,20200602,000000,20.55,20.99,20.26,20.8,30093,0
+EVI.US,D,20200603,000000,21,21.2899,19.8,20.78,48283,0
+EVI.US,D,20200604,000000,20.76,23,20.76,22.99,40363,0
+EVI.US,D,20200605,000000,23.28,23.9,22.75,23.78,95980,0
+EVI.US,D,20200608,000000,23.7,25.32,23.42,25.29,60346,0
+EVI.US,D,20200609,000000,24.69,27.96,24.69,25.64,120258,0
+EVI.US,D,20200610,000000,25.5,25.5,24.39,25.07,32056,0
+EVI.US,D,20200611,000000,24,24.6,23.56,24.58,66432,0
+EVI.US,D,20200612,000000,24.9,25,23.87,24.65,54944,0
+EVI.US,D,20200615,000000,23.99,25.54,23.99,25.49,70865,0
+EVI.US,D,20200616,000000,26.31,26.31,25.43,26,22803,0
+EVI.US,D,20200617,000000,25.76,25.79,24.11,24.41,23741,0
+EVI.US,D,20200618,000000,24.91,25.11,24.04,24.33,18111,0
+EVI.US,D,20200619,000000,24.58,24.69,23.78,24,24306,0
+EVI.US,D,20200622,000000,23.91,24.49,23.39,24.09,11339,0
+EVI.US,D,20200623,000000,23.929,25,23.929,24.84,12183,0
+EVI.US,D,20200624,000000,24.97,24.98,23.05,23.64,56626,0
+EVI.US,D,20200625,000000,23.745,23.77,22.5,23.09,28480,0
+EVI.US,D,20200626,000000,22.91,23.1,20.89,22.17,63348,0
+EVI.US,D,20200629,000000,22.39,23.99,22.39,23.99,14192,0
+EVI.US,D,20200630,000000,24.02,24.71,21.55,21.71,50058,0
+EVI.US,D,20200701,000000,21.81,22.84,21.81,22.81,15318,0
+EVI.US,D,20200702,000000,22.89,23.86,22.443,23.03,7523,0
+EVI.US,D,20200706,000000,23.73,23.93,22.79,23.34,11998,0
+EVI.US,D,20200707,000000,22.81,23.2,21.24,21.62,27887,0
+EVI.US,D,20200708,000000,21.58,21.8699,21.4031,21.77,5599,0
+EVI.US,D,20200709,000000,21.73,21.81,20.06,20.07,15316,0
+EVI.US,D,20200710,000000,20.35,21.51,20.35,21.51,10304,0
+EVI.US,D,20200713,000000,21.51,22.29,21.07,21.59,14065,0
+EVI.US,D,20200714,000000,21.47,23.85,21.47,23.63,10936,0
+EVI.US,D,20200715,000000,23.74,25.3,23.29,24.88,15472,0
+EVI.US,D,20200716,000000,24.7,25.175,23.66,23.7,9339,0
+EVI.US,D,20200717,000000,23.47,25.48,23.47,24.92,8814,0
+EVI.US,D,20200720,000000,24.88,25.99,24.88,25.22,10326,0
+EVI.US,D,20200721,000000,25.41,26,23.69,23.8,31991,0
+EVI.US,D,20200722,000000,24.1,24.1,22.29,22.82,8061,0
+EVI.US,D,20200723,000000,22.7,24.22,22.7,23.15,14847,0
+EVI.US,D,20200724,000000,22.55,24.38,22.55,23.3,17590,0
+EVI.US,D,20200727,000000,23.3,23.71,22.67,23.19,9005,0
+EVI.US,D,20200728,000000,22.78,22.85,18.78,22.7,42804,0
+EVI.US,D,20200729,000000,22.93,25,21.96,24.45,13260,0
+EVI.US,D,20200730,000000,23.96,25.41,23.6383,25.15,42742,0
+EVI.US,D,20200731,000000,24.85,25.86,24.11,25.28,14099,0
+EVI.US,D,20200803,000000,24.17,25.9,24.17,25.9,5799,0
+EVI.US,D,20200804,000000,25.9999,26.5,25.63,26.41,13359,0
+EVI.US,D,20200805,000000,26.5,27,25.9354,26.79,27745,0
+EVI.US,D,20200806,000000,26.8,27.25,26.35,27.1,23315,0
+EVI.US,D,20200807,000000,26.74,26.83,24.92,26.6,37588,0
+EVI.US,D,20200810,000000,26.51,26.65,26.2,26.43,14515,0
+EVI.US,D,20200811,000000,26.5,27,25.08,25.08,7347,0
+EVI.US,D,20200812,000000,25.89,26.4799,25.57,25.95,3742,0
+EVI.US,D,20200813,000000,26.01,26.36,25.82,26.36,14849,0
+EVI.US,D,20200814,000000,26,26,22.27,25.04,20103,0
+EVI.US,D,20200817,000000,24.1727,25.415,23.99,24.95,3881,0
+EVI.US,D,20200818,000000,24.2351,25,24.17,24.69,24756,0
+EVI.US,D,20200819,000000,24.62,25.36,24.62,25.11,5567,0
+EVI.US,D,20200820,000000,24.77,26.09,24.77,24.96,28629,0
+EVI.US,D,20200821,000000,24.95,25.01,24.4,24.97,5263,0
+EVI.US,D,20200824,000000,24.96,25.045,24.2,24.2,3404,0
+EVI.US,D,20200825,000000,24.62,24.62,23.94,24.08,6962,0
+EVI.US,D,20200826,000000,24,24.48,24,24.06,3969,0
+EVI.US,D,20200827,000000,23.7078,24.95,23.7078,24.95,6636,0
+EVI.US,D,20200828,000000,24.89,25.32,24.28,25.32,4834,0
+EVI.US,D,20200831,000000,25.17,25.17,24.51,24.56,5554,0
+EVI.US,D,20200901,000000,24.5,25.08,24.121,25.08,13770,0
+EVI.US,D,20200902,000000,24.75,25,24.54,24.97,12595,0
+EVI.US,D,20200903,000000,25.11,25.11,24.26,24.51,2637,0
+EVI.US,D,20200904,000000,24.25,25.14,24.25,24.94,16588,0
+EVI.US,D,20200908,000000,24.64,25.04,24.29,24.29,5295,0
+EVI.US,D,20200909,000000,24.46,25.36,23.59,23.76,12242,0
+EVI.US,D,20200910,000000,23.71,23.91,22.59,22.59,6656,0
+EVI.US,D,20200911,000000,22.915,22.915,21.48,21.8,12305,0
+EVI.US,D,20200914,000000,22,24.07,22,23.56,7974,0
+EVI.US,D,20200915,000000,23.87,25.9,22.99,25.62,12836,0
+EVI.US,D,20200916,000000,25.76,29.69,23.96,24.56,120595,0
+EVI.US,D,20200917,000000,25.33,25.71,24.8,25.06,8066,0
+EVI.US,D,20200918,000000,25.4,26.53,24.73,26,31382,0
+EVI.US,D,20200921,000000,24.97,25.88,24.58,25.02,10746,0
+EVI.US,D,20200922,000000,24.83,24.83,23.09,23.84,10390,0
+EVI.US,D,20200923,000000,24.26,24.6,23.6,23.63,10294,0
+EVI.US,D,20200924,000000,24.3,24.55,24,24.37,7164,0
+EVI.US,D,20200925,000000,23.91,25.5,23.91,25.31,6506,0
+EVI.US,D,20200928,000000,25.12,26.8,25.12,25.69,10588,0
+EVI.US,D,20200929,000000,25.82,26.11,25.56,26.11,4478,0
+EVI.US,D,20200930,000000,25.4,26.67,25,26.61,31009,0
+EVI.US,D,20201001,000000,26.37,28.56,25.815,27.3,29747,0
+EVI.US,D,20201002,000000,27.15,28.25,26.3,27.51,5385,0
+EVI.US,D,20201005,000000,27.36,28.58,27.2175,27.91,14748,0
+EVI.US,D,20201006,000000,28.42,28.75,27.16,27.29,5894,0
+EVI.US,D,20201007,000000,27.39,28.3,26.87,28.13,6957,0
+EVI.US,D,20201008,000000,28.13,28.13,26.66,26.69,4766,0
+EVI.US,D,20201009,000000,27.28,27.92,26.27,26.97,9240,0
+EVI.US,D,20201012,000000,27.45,28.31,26.46,26.46,9046,0
+EVI.US,D,20201013,000000,26.49,27.1,26.49,26.9,12406,0
+EVI.US,D,20201014,000000,26.83,28.1,26.83,27.21,7375,0
+EVI.US,D,20201015,000000,27.1,28.24,26,28.24,23748,0
+EVI.US,D,20201016,000000,27.81,28.75,27.38,27.38,8662,0
+EVI.US,D,20201019,000000,27.96,29.1,27.96,28.5,10964,0
+EVI.US,D,20201020,000000,28.93,29.9,28.8,29.5,30660,0
+EVI.US,D,20201021,000000,29.5,30,28.5,29.97,6852,0
+EVI.US,D,20201022,000000,29.53,29.84,29.08,29.08,6334,0
+EVI.US,D,20201023,000000,29.17,29.95,28.92,29.94,5809,0
+EVI.US,D,20201026,000000,29.53,29.95,29.25,29.52,8294,0
+EVI.US,D,20201027,000000,29.52,29.52,27.21,27.21,12282,0
+EVI.US,D,20201028,000000,25.42,27.15,25.36,26.98,5617,0
+EVI.US,D,20201029,000000,26.29,28.5,26.29,28.26,14444,0
+EVI.US,D,20201030,000000,28.21,29.43,28.21,29.21,10233,0
+EVI.US,D,20201102,000000,29,30.1,28.88,30.1,27775,0
+EVI.US,D,20201103,000000,30.26,30.67,30,30.61,10246,0
+EVI.US,D,20201104,000000,30.17,30.8,30.17,30.76,10519,0
+EVI.US,D,20201105,000000,30.67,31,30.67,30.85,13146,0
+EVI.US,D,20201106,000000,30.7,31.28,30.55,31.12,7476,0
+EVI.US,D,20201109,000000,30.3,32.65,30.3,32.26,30195,0
+EVI.US,D,20201110,000000,32.6,33.3,31.8054,32.8,29176,0
+EVI.US,D,20201111,000000,32,33.5,32,33.5,15695,0
+EVI.US,D,20201112,000000,33.6,33.6,32.72,33.3,4359,0
+EVI.US,D,20201113,000000,32.66,32.97,31.29,32.4,12262,0
+EVI.US,D,20201116,000000,32.6,32.6,30.7,31.24,23917,0
+EVI.US,D,20201117,000000,30.07,31.41,29.485,30.58,19389,0
+EVI.US,D,20201118,000000,30.08,30.49,29.31,29.88,16854,0
+EVI.US,D,20201119,000000,29.86,30.87,28.9,30.86,28933,0
+EVI.US,D,20201120,000000,29.92,31.7,29.92,31.7,8504,0
+EVI.US,D,20201123,000000,32.06,33.18,31.81,33.18,8067,0
+EVI.US,D,20201124,000000,32.73,33.965,32.73,33.8,13833,0
+EVI.US,D,20201125,000000,33.3,34.4,32.8478,34.4,9958,0
+EVI.US,D,20201127,000000,34.09,34.24,33.66,33.66,2618,0
+EVI.US,D,20201130,000000,33.86,34.24,33.485,33.84,12772,0
+EVI.US,D,20201201,000000,34.25,34.5,33.62,33.89,17380,0
+EVI.US,D,20201202,000000,33.58,34,33.43,33.9,15406,0
+EVI.US,D,20201203,000000,33.55,35.09,33.55,34.9,59921,0
+EVI.US,D,20201204,000000,34.84,35.9,34.45,35.9,21157,0
+EVI.US,D,20201207,000000,35.6,35.6,34.5,34.52,14728,0
+EVI.US,D,20201208,000000,34.84,35.37,34.84,35.2,18260,0
+EVI.US,D,20201209,000000,35.22,35.6,30.9,30.98,36818,0
+EVI.US,D,20201210,000000,30.13,31.51,30.05,31.49,16427,0
+EVI.US,D,20201211,000000,31.45,31.75,31.21,31.59,8560,0
+EVI.US,D,20201214,000000,31.88,32.69,31.74,31.99,17930,0
+EVI.US,D,20201215,000000,32.75,33.2,32,32.54,26250,0
+EVI.US,D,20201216,000000,32.96,32.995,31.845,32.46,26711,0
+EVI.US,D,20201217,000000,32.99,35,32.99,33.46,30269,0
+EVI.US,D,20201218,000000,34.35,34.35,29.08,29.08,65844,0
+EVI.US,D,20201221,000000,30.62,30.62,26.35,28.12,44509,0
+EVI.US,D,20201222,000000,28.33,31.07,28.33,30.01,26454,0
+EVI.US,D,20201223,000000,30.06,31.28,29.27,31.28,5039,0
+EVI.US,D,20201224,000000,30.72,31.01,29.99,29.99,3912,0
+EVI.US,D,20201228,000000,31.19,31.23,28.94,29.91,13575,0
+EVI.US,D,20201229,000000,30.7,33,29.84,32.92,25381,0
+EVI.US,D,20201230,000000,33.56,33.56,30.895,30.9,18429,0
+EVI.US,D,20201231,000000,30.92,33.16,29.49,29.92,27260,0
+EVI.US,D,20210104,000000,30.52,31.62,29.6401,31.19,19158,0
+EVI.US,D,20210105,000000,31.19,33.47,31.19,32.54,13048,0
+EVI.US,D,20210106,000000,32.73,34.15,32.73,33.5,24697,0
+EVI.US,D,20210107,000000,33.23,34,32.32,33.87,7741,0
+EVI.US,D,20210108,000000,32.3001,33.14,32.3001,33,3756,0
+EVI.US,D,20210111,000000,33.0101,33.3336,31.02,32.26,16233,0
+EVI.US,D,20210112,000000,32.95,33,32.15,32.86,5974,0
+EVI.US,D,20210113,000000,33.1,33.5,31.52,32.34,5198,0
+EVI.US,D,20210114,000000,32.88,33.89,32.88,33.69,7832,0
+EVI.US,D,20210115,000000,32.88,34,32.88,33.19,8244,0
+EVI.US,D,20210119,000000,33.49,34,33.49,34,6190,0
+EVI.US,D,20210120,000000,34.99,35,30.42,31.71,40328,0
+EVI.US,D,20210121,000000,32.3,32.45,31.54,31.56,3656,0
+EVI.US,D,20210122,000000,31.86,32.82,31.4,32.5,16949,0
+EVI.US,D,20210125,000000,32.5,32.5,30.995,31.84,12804,0
+EVI.US,D,20210126,000000,31.65,32.94,31.05,31.34,33446,0
+EVI.US,D,20210127,000000,30.88,34,30.88,33.15,51982,0
+EVI.US,D,20210128,000000,33.36,36.3447,33.275,35.99,42220,0
+EVI.US,D,20210129,000000,35.82,38.03,34.75,35.91,42066,0
+EVI.US,D,20210201,000000,36.88,40.6,35.565,40.49,83285,0
+EVI.US,D,20210202,000000,40,41.2,36.99,37.99,120813,0
+EVI.US,D,20210203,000000,37.24,38.09,35.09,35.32,62577,0
+EVI.US,D,20210204,000000,35.35,39.21,35.35,38.76,22645,0
+EVI.US,D,20210205,000000,38.97,41,37.0701,40.63,33275,0
+EVI.US,D,20210208,000000,40.97,41.5,39.7225,41.23,23267,0
+EVI.US,D,20210209,000000,40.63,42,40.01,41.58,11892,0
+EVI.US,D,20210210,000000,42,44,41.0193,43.19,86432,0
+EVI.US,D,20210211,000000,44.09,44.4899,43.01,43.95,33611,0
+EVI.US,D,20210212,000000,43.14,44.02,40.75,41.06,27900,0
+EVI.US,D,20210216,000000,41.06,41.07,39.17,39.28,18524,0
+EVI.US,D,20210217,000000,39.25,40,35.79,36.03,54658,0
+EVI.US,D,20210218,000000,36.43,37.95,36.4,37.87,14835,0
+EVI.US,D,20210219,000000,37.19,38.51,36.4,37.45,29857,0
+EVI.US,D,20210222,000000,37.11,41.255,37.01,40.25,58013,0
+EVI.US,D,20210223,000000,40.13,40.87,38.495,40.29,38804,0
+EVI.US,D,20210224,000000,39.54,40.15,38.99,40.15,42323,0
+EVI.US,D,20210225,000000,40,40.14,38,38,27651,0
+EVI.US,D,20210226,000000,38,38.13,36.26,36.6,28509,0
+EVI.US,D,20210301,000000,37.4,38.57,37.09,37.71,20773,0
+EVI.US,D,20210302,000000,37.96,38.3,36.47,37.02,14705,0
+EVI.US,D,20210303,000000,37.28,38.56,36.63,36.63,18139,0
+EVI.US,D,20210304,000000,36.3,38.59,33.53,34.09,38927,0
+EVI.US,D,20210305,000000,35.57,35.57,33.2086,33.62,19909,0
+EVI.US,D,20210308,000000,33.94,35.478,33.21,33.21,20610,0
+EVI.US,D,20210309,000000,33.65,36.76,33.35,35,26923,0
+EVI.US,D,20210310,000000,35.48,37.55,35.31,35.7,31352,0
+EVI.US,D,20210311,000000,37.13,37.3378,34.6,36,24283,0
+EVI.US,D,20210312,000000,36,37.6199,35.78,37.55,9525,0
+EVI.US,D,20210315,000000,37.51,37.9796,36.33,36.68,14883,0
+EVI.US,D,20210316,000000,35.778,37.88,35.778,36.85,8066,0
+EVI.US,D,20210317,000000,36.84,37.64,35.81,36.1,18166,0
+EVI.US,D,20210318,000000,36.87,36.87,34.2,34.36,21492,0
+EVI.US,D,20210319,000000,34.35,35.17,31.63,32.51,50926,0
+EVI.US,D,20210322,000000,32.18,32.18,30.11,30.16,21596,0
+EVI.US,D,20210323,000000,30,30.12,27.77,27.89,30078,0
+EVI.US,D,20210324,000000,28.49,29.82,27.76,27.93,13118,0
+EVI.US,D,20210325,000000,28.63,29.78,28.06,29.78,15033,0
+EVI.US,D,20210326,000000,29.75,30.74,27.48,28.21,68801,0
+EVI.US,D,20210329,000000,28.11,29.87,25.67,26.39,30092,0
+EVI.US,D,20210330,000000,26.9001,28.275,25.46,26.94,35048,0
+EVI.US,D,20210331,000000,28.16,29.31,28,28.77,11279,0
+EVI.US,D,20210401,000000,28.8,29.98,28.8,29.79,20269,0
+EVI.US,D,20210405,000000,30,31.21,29.46,29.6,11045,0
+EVI.US,D,20210406,000000,28.79,30.86,28.79,30.04,13921,0
+EVI.US,D,20210407,000000,29.66,30.1,27.82,27.86,15501,0
+EVI.US,D,20210408,000000,28,28.2,27.16,27.25,25698,0
+EVI.US,D,20210409,000000,27.35,28.21,26.6649,27.7,9494,0
+EVI.US,D,20210412,000000,27.13,28.83,27.0932,27.76,7481,0
+EVI.US,D,20210413,000000,27.8,28.24,27.21,28.24,3248,0
+EVI.US,D,20210414,000000,28.24,28.45,27.5,28.05,9554,0
+EVI.US,D,20210415,000000,26.77,28.89,26.77,28.34,8027,0
+EVI.US,D,20210416,000000,28.48,28.48,27.85,28.24,5596,0
+EVI.US,D,20210419,000000,28.25,28.27,26.615,27.51,24566,0
+EVI.US,D,20210420,000000,27.35,27.35,26.55,26.85,5992,0
+EVI.US,D,20210421,000000,27.16,28,25.6587,27.6,26353,0
+EVI.US,D,20210422,000000,27.68,28.08,27.01,27.02,10007,0
+EVI.US,D,20210423,000000,27.2,28.35,27.2,27.91,6650,0
+EVI.US,D,20210426,000000,28.0063,28.82,28.0063,28.03,2863,0
+EVI.US,D,20210427,000000,28.38,28.44,27.19,27.86,29900,0
+EVI.US,D,20210428,000000,27.6,27.98,26.2,26.7,14518,0
+EVI.US,D,20210429,000000,27.12,27.12,26,26.93,20432,0
+EVI.US,D,20210430,000000,26.37,27.235,25.98,26.74,12866,0
+EVI.US,D,20210503,000000,26.88,27.64,26.23,27.18,11446,0
+EVI.US,D,20210504,000000,27.15,27.15,26,26.33,8072,0
+EVI.US,D,20210505,000000,26.39,26.62,26.39,26.51,3427,0
+EVI.US,D,20210506,000000,26.32,26.47,25.2601,25.72,12323,0
+EVI.US,D,20210507,000000,27.05,27.05,26.24,26.68,19205,0
+EVI.US,D,20210510,000000,26.59,27.5999,26.45,26.45,53673,0
+EVI.US,D,20210511,000000,26.25,28.21,26.25,26.28,45622,0
+EVI.US,D,20210512,000000,26.3,27.7499,26.14,26.14,15663,0
+EVI.US,D,20210513,000000,26.54,28,26.54,27.62,21517,0
+EVI.US,D,20210514,000000,27.8,28.895,27.8,28.23,6682,0
+EVI.US,D,20210517,000000,28.23,29.21,27.5,29,8705,0
+EVI.US,D,20210518,000000,28.77,29.13,27.56,28.27,14445,0
+EVI.US,D,20210519,000000,27.835,29,27.23,28.5,17460,0
+EVI.US,D,20210520,000000,28.3,29.36,28.2336,29.36,11534,0
+EVI.US,D,20210521,000000,29.57,29.57,27.71,29.37,4558,0
+EVI.US,D,20210524,000000,28.8,30.53,28.75,30.5,11468,0
+EVI.US,D,20210525,000000,30.6,31.325,29.78,30.42,7589,0
+EVI.US,D,20210526,000000,30.52,31.207,29.71,31.2,6509,0
+EVI.US,D,20210527,000000,30.18,31.7,30.18,30.68,13376,0
+EVI.US,D,20210528,000000,30.86,31.34,30.07,30.07,7464,0
+EVI.US,D,20210601,000000,30,30.53,29.37,30.44,5740,0
+EVI.US,D,20210602,000000,30.055,30.055,29.5,29.96,3201,0
+EVI.US,D,20210603,000000,30.51,30.71,29.99,30.71,8497,0
+EVI.US,D,20210604,000000,31.3215,31.3215,29.78,29.78,6619,0
+EVI.US,D,20210607,000000,29.9,31.6,29.9,31.6,15453,0
+EVI.US,D,20210608,000000,31.99,34.2499,31.8,33.29,9779,0
+EVI.US,D,20210609,000000,33.67,35.25,33.08,34.99,16807,0
+EVI.US,D,20210610,000000,34.57,34.57,32.18,33.21,10670,0
+EVI.US,D,20210611,000000,32.85,33.7,32.4,32.6,6087,0
+EVI.US,D,20210614,000000,32.42,33.2,31.67,31.67,6399,0
+EVI.US,D,20210615,000000,32.14,33.34,32.14,33.25,9542,0
+EVI.US,D,20210616,000000,33.16,33.85,31.91,33.13,22015,0
+EVI.US,D,20210617,000000,32.53,33.58,32.53,32.88,3512,0
+EVI.US,D,20210618,000000,32.05,33,30.45,31.62,16623,0
+EVI.US,D,20210621,000000,31.31,32.4,29,30.26,39874,0
+EVI.US,D,20210622,000000,30.8,31.68,30.0594,30.65,7239,0
+EVI.US,D,20210623,000000,30.56,32.54,30.56,32.54,16190,0
+EVI.US,D,20210624,000000,31.221,33.49,30.81,33.13,15960,0
+EVI.US,D,20210625,000000,32.89,34.56,29,29,98940,0
+EVI.US,D,20210628,000000,29.57,30.28,28.0101,29.5,15716,0
+EVI.US,D,20210629,000000,29.79,30.255,28.2,29.2,17050,0
+EVI.US,D,20210630,000000,29,29.79,28.11,28.4,10009,0
+EVI.US,D,20210701,000000,28.975,29.25,28.28,28.72,4000,0
+EVI.US,D,20210702,000000,29.5914,29.6192,28.0228,28.76,10443,0
+EVI.US,D,20210706,000000,30.26,30.26,29.15,29.76,5400,0
+EVI.US,D,20210707,000000,28,29.56,28,28.86,14300,0
+EVI.US,D,20210708,000000,28.4,30.74,28.4,29.5,15366,0
+EVI.US,D,20210709,000000,29.62,30.092,29.62,29.84,2786,0
+EVI.US,D,20210712,000000,29.9,30.47,29.9,30,6153,0
+EVI.US,D,20210713,000000,29.8,30.48,28.98,29.77,23167,0
+EVI.US,D,20210714,000000,30.1,30.1,29.1,29.1,2201,0
+EVI.US,D,20210715,000000,28.862,29.26,28.07,28.88,21457,0
+EVI.US,D,20210716,000000,29.28,29.88,28.97,29.05,13999,0
+EVI.US,D,20210719,000000,28.6,29.24,27.7501,28.48,6158,0
+EVI.US,D,20210720,000000,29.5,30.67,29.35,29.52,15202,0
+EVI.US,D,20210721,000000,29.67,29.96,29,29,7606,0
+EVI.US,D,20210722,000000,29.73,29.73,28.25,28.52,5580,0
+EVI.US,D,20210723,000000,28.97,30.51,28.5,28.57,49201,0
+EVI.US,D,20210726,000000,28.96,29.92,28.875,29.92,9636,0
+EVI.US,D,20210727,000000,31.5867,31.5867,28.41,28.5,30159,0
+EVI.US,D,20210728,000000,28.5,29.92,27.02,27.5,29130,0
+EVI.US,D,20210729,000000,27.25,28.3,27.25,27.7,6540,0
+EVI.US,D,20210730,000000,27.31,27.78,26.94,26.94,7914,0
+EVI.US,D,20210802,000000,26.87,27,26.02,26.59,3527,0
+EVI.US,D,20210803,000000,26.555,26.7,26.555,26.7,2006,0
+EVI.US,D,20210804,000000,26.48,27.165,25.08,26.97,36121,0
+EVI.US,D,20210805,000000,26.97,27.9,26.97,27.51,3789,0
+EVI.US,D,20210806,000000,27.05,28.5,27.02,28.5,10395,0
+EVI.US,D,20210809,000000,28.02,28.71,27.52,27.52,3211,0
+EVI.US,D,20210810,000000,27.77,28.96,26.52,28.96,9363,0
+EVI.US,D,20210811,000000,28.64,29.4,28.25,29.16,8464,0
+EVI.US,D,20210812,000000,28.58,29.9699,28.15,28.29,21811,0
+EVI.US,D,20210813,000000,27.9,28.05,26.27,26.27,16833,0
+EVI.US,D,20210816,000000,26.41,26.45,24.94,25,8628,0
+EVI.US,D,20210817,000000,24.72,25.971,24.51,24.51,4144,0
+EVI.US,D,20210818,000000,24.74,25,24.25,24.5,13047,0
+EVI.US,D,20210819,000000,24.34,24.955,24.06,24.26,7981,0
+EVI.US,D,20210820,000000,23.92,24.9367,23.92,24.5,8186,0
+EVI.US,D,20210823,000000,24.91,25,24.45,24.5,8576,0
+EVI.US,D,20210824,000000,24.5,25,24.39,24.85,9196,0
+EVI.US,D,20210825,000000,24.5,24.99,24.45,24.6,12796,0
+EVI.US,D,20210826,000000,24.75,24.75,24.25,24.25,10288,0
+EVI.US,D,20210827,000000,24.4355,24.76,24.29,24.69,16610,0
+EVI.US,D,20210830,000000,24.57,24.87,24.5,24.66,39235,0
+EVI.US,D,20210831,000000,24.55,24.97,24.32,24.32,34511,0
+EVI.US,D,20210901,000000,24.55,24.775,24.45,24.64,5039,0
+EVI.US,D,20210902,000000,24.5,24.8823,24.35,24.72,12609,0
+EVI.US,D,20210903,000000,24.5,27.1,24.5,25.56,34857,0
+EVI.US,D,20210907,000000,25.64,27.185,25.29,26.47,15539,0
+EVI.US,D,20210908,000000,26.1,26.1,24.535,24.71,8049,0
+EVI.US,D,20210909,000000,25.05,25.11,24.23,24.58,9695,0
+EVI.US,D,20210910,000000,24.845,25.4,24.72,24.75,14485,0
+EVI.US,D,20210913,000000,24.75,26.2886,24.75,24.99,10361,0
+EVI.US,D,20210914,000000,24.9,25.125,24.775,24.81,10156,0
+EVI.US,D,20210915,000000,25,25.65,24.81,25.02,11196,0
+EVI.US,D,20210916,000000,25.28,25.28,24.81,25.11,5095,0
+EVI.US,D,20210917,000000,25.1,25.85,24.85,25.85,46882,0
+EVI.US,D,20210920,000000,25.18,25.6305,24.81,25.01,11765,0
+EVI.US,D,20210921,000000,25.2,25.27,24.96,25.16,11639,0
+EVI.US,D,20210922,000000,25.5,25.5,25,25.23,11141,0
+EVI.US,D,20210923,000000,25.12,25.42,24.9322,25.2,26808,0
+EVI.US,D,20210924,000000,25.2,26.94,25.2,25.97,27403,0
+EVI.US,D,20210927,000000,26.06,27.38,26.06,27,9303,0
+EVI.US,D,20210928,000000,27.005,27.005,26.46,26.46,6337,0
+EVI.US,D,20210929,000000,26.8,27.3,26.49,26.91,13862,0
+EVI.US,D,20210930,000000,28,28.15,26.75,27.2,18522,0
+EVI.US,D,20211001,000000,27.65,29.18,27.5,28.25,6082,0
+EVI.US,D,20211004,000000,28.18,28.27,27.85,27.85,8267,0
+EVI.US,D,20211005,000000,28.01,29.3663,28,28.71,23989,0
+EVI.US,D,20211006,000000,28.7,28.7,28.21,28.4,5534,0
+EVI.US,D,20211007,000000,28.9042,29.04,28.72,29.04,7597,0
+EVI.US,D,20211008,000000,28.9336,29,28.9336,29,1391,0
+EVI.US,D,20211011,000000,28.46,29.02,28.46,28.46,1120,0
+EVI.US,D,20211012,000000,28.69,29.01,28.3813,29.01,5296,0
+EVI.US,D,20211013,000000,29,29,27.6147,28.73,2640,0
+EVI.US,D,20211014,000000,29,29.65,28.31,29.04,4326,0
+EVI.US,D,20211015,000000,29.54,30.79,29.1011,29.56,11441,0
+EVI.US,D,20211018,000000,28.9,31,28.9,30.75,8145,0
+EVI.US,D,20211019,000000,30.95,31,30.02,30.7,3946,0
+EVI.US,D,20211020,000000,30.7,30.7,30.1,30.44,2457,0
+EVI.US,D,20211021,000000,29.975,30.5,29.975,30.01,2100,0
+EVI.US,D,20211022,000000,30.02,31,29.8,31,5805,0
+EVI.US,D,20211025,000000,30.9,35.0698,30.9,33.75,40524,0
+EVI.US,D,20211026,000000,33.83,33.9,32.4,32.4,22057,0
+EVI.US,D,20211027,000000,32.45,32.98,31.2197,31.39,22402,0
+EVI.US,D,20211028,000000,31.105,32.0375,31.04,31.08,17766,0
+EVI.US,D,20211029,000000,31.16,32.11,31.16,31.5,21707,0
+EVI.US,D,20211101,000000,31.5,31.65,31.25,31.65,6651,0
+EVI.US,D,20211102,000000,31.4748,31.5,31.23,31.49,10440,0
+EVI.US,D,20211103,000000,31.1,31.99,31.1,31.99,9823,0
+EVI.US,D,20211104,000000,31.02,32.09,31.02,32.09,10406,0
+EVI.US,D,20211105,000000,32.43,33.99,31.4401,33.99,24242,0
+EVI.US,D,20211108,000000,34.27,34.27,32.375,32.92,4637,0
+EVI.US,D,20211109,000000,33,33.8,32.705,33.29,18388,0
+EVI.US,D,20211110,000000,33.5,34.9,33.5,33.52,20544,0
+EVI.US,D,20211111,000000,34,35.5,33.665,35.48,23048,0
+EVI.US,D,20211112,000000,35.5,35.5,33.3,34.31,17787,0
+EVI.US,D,20211115,000000,34.05,35.5,31.7801,35.5,26939,0
+EVI.US,D,20211116,000000,35.03,36.27,34.54,35.5,14423,0
+EVI.US,D,20211117,000000,35.49,38.415,35.09,35.48,80004,0
+EVI.US,D,20211118,000000,35.61,36.64,35.02,35.02,18285,0
+EVI.US,D,20211119,000000,35,37.5,35,36.2,19731,0
+EVI.US,D,20211122,000000,36.64,38.19,35.5,37,28771,0
+EVI.US,D,20211123,000000,36.78,38.24,36.625,36.7,16727,0
+EVI.US,D,20211124,000000,36.98,37.5,35.48,36.32,18096,0
+EVI.US,D,20211126,000000,35.11,36.3,33.07,34.74,48652,0
+EVI.US,D,20211129,000000,35,37.625,34.2173,36.27,20997,0
+EVI.US,D,20211130,000000,38.1353,38.1353,33.835,34.13,53940,0
+EVI.US,D,20211201,000000,34.25,34.39,33.55,34,9460,0
+EVI.US,D,20211202,000000,34,35.35,31.33,32.13,27172,0
+EVI.US,D,20211203,000000,31.95,31.95,29.5902,31.16,13967,0
+EVI.US,D,20211206,000000,31.48,32.84,31.48,32.83,6841,0
+EVI.US,D,20211207,000000,33,33,31,31.09,22440,0
+EVI.US,D,20211208,000000,31.04,32.2,29.99,31.52,8244,0
+EVI.US,D,20211209,000000,31.5,32.475,30.06,31.27,26714,0
+EVI.US,D,20211210,000000,31.88,32.5,29.8844,31.74,12419,0
+EVI.US,D,20211213,000000,32.45,32.45,30.75,30.9,4551,0
+EVI.US,D,20211214,000000,30.21,31.5,29.31,30.2,24386,0
+EVI.US,D,20211215,000000,30.17,30.17,27.82,29.1,19925,0
+EVI.US,D,20211216,000000,29.4,32.5,28.5955,31.55,42444,0
+EVI.US,D,20211217,000000,32.71,32.8008,30.95,31.87,26880,0
+EVI.US,D,20211220,000000,30.5,31.5,27.7,29.8,32469,0
+EVI.US,D,20211221,000000,29.79,31.65,29.565,30.41,38353,0
+EVI.US,D,20211222,000000,30.5,30.98,29.99,30.8,21092,0
+EVI.US,D,20211223,000000,30.55,34.03,30.5,31.95,53972,0
+EVI.US,D,20211227,000000,30.81,33.67,30.66,33.45,44487,0
+EVI.US,D,20211228,000000,32.88,34.75,31.85,31.85,61012,0
+EVI.US,D,20211229,000000,31.85,34,30.39,33.6,32827,0
+EVI.US,D,20211230,000000,33.25,34,32.4,33.25,37815,0
+EVI.US,D,20211231,000000,33.5,33.8251,31.23,31.23,24063,0
+EVI.US,D,20220103,000000,31.5,32.52,31.35,31.5,29375,0
+EVI.US,D,20220104,000000,31.64,33,31.64,32.73,25663,0
+EVI.US,D,20220105,000000,32,33.42,31.5794,32.66,20978,0
+EVI.US,D,20220106,000000,32.66,33.35,31.715,31.84,30135,0
+EVI.US,D,20220107,000000,31.95,32.71,29.5,30,32903,0
+EVI.US,D,20220110,000000,29.52,29.52,27.75,28.3,25499,0
+EVI.US,D,20220111,000000,27.85,29.25,27.85,28.42,16524,0
+EVI.US,D,20220112,000000,28.7,28.85,27.86,27.86,30622,0
+EVI.US,D,20220113,000000,28.49,30.16,27.48,27.48,34740,0
+EVI.US,D,20220114,000000,27.26,27.4,25.71,25.85,28831,0
+EVI.US,D,20220118,000000,25.88,27.0899,24.23,24.71,33589,0
+EVI.US,D,20220119,000000,24.8,24.9,23.05,23.26,16481,0
+EVI.US,D,20220120,000000,23.22,24.0395,22.2,22.32,9007,0
+EVI.US,D,20220121,000000,21.97,23.8999,21.97,22.57,14831,0
+EVI.US,D,20220124,000000,22.57,23.87,22.19,22.19,50221,0
+EVI.US,D,20220125,000000,21.87,22.57,21.1814,22.1,28238,0
+EVI.US,D,20220126,000000,22.6,22.6,21.27,21.86,24759,0
+EVI.US,D,20220127,000000,22.1,22.1,20.12,21.02,22344,0
+EVI.US,D,20220128,000000,20.99,22.57,20.59,20.59,34546,0
+EVI.US,D,20220131,000000,20.7,22.83,20.62,22.11,12505,0
+EVI.US,D,20220201,000000,22.63,23.9,21.9,21.9,24888,0
+EVI.US,D,20220202,000000,22.1,22.86,20.0401,20.55,49419,0
+EVI.US,D,20220203,000000,20.43,21.8175,20.43,21.15,16483,0
+EVI.US,D,20220204,000000,22.27,22.27,21.02,21.43,15159,0
+EVI.US,D,20220207,000000,21.55,21.67,21.19,21.44,7042,0
+EVI.US,D,20220208,000000,21,21.9,21,21.9,6289,0
+EVI.US,D,20220209,000000,21.69,22.5,21.02,21.02,30152,0
+EVI.US,D,20220210,000000,20.76,22.12,20.405,20.84,26533,0
+EVI.US,D,20220211,000000,20.89,21.325,20.25,21,16714,0
+EVI.US,D,20220214,000000,21.02,21.85,20.81,20.81,19792,0
+EVI.US,D,20220215,000000,21.36,22,21.21,21.4,9890,0
+EVI.US,D,20220216,000000,21.1,21.17,20.63,21.17,14680,0
+EVI.US,D,20220217,000000,21,21.355,20.27,21.2,30407,0
+EVI.US,D,20220218,000000,20.73,21.47,20.54,20.54,16503,0
+EVI.US,D,20220222,000000,20.79,21.3,20.61,21.05,55600,0
+EVI.US,D,20220223,000000,21.3,21.47,20.6,20.88,15984,0
+EVI.US,D,20220224,000000,20.3,20.76,20.115,20.71,10695,0
+EVI.US,D,20220225,000000,20.65,21.645,20.585,21.14,19677,0
+EVI.US,D,20220228,000000,21.3,21.4,20.5,20.66,29978,0
+EVI.US,D,20220301,000000,20.7,21.47,20.08,20.56,31754,0
+EVI.US,D,20220302,000000,20.69,20.69,19.1242,19.68,13956,0
+EVI.US,D,20220303,000000,19.66,20.02,17.47,17.72,39919,0
+EVI.US,D,20220304,000000,17.62,17.9,16.79,17.62,34260,0
+EVI.US,D,20220307,000000,17.295,18.41,17.295,18.07,47005,0
+EVI.US,D,20220308,000000,17.5,19.14,16.76,17.39,27053,0
+EVI.US,D,20220309,000000,17.7,17.83,17.05,17.6,15969,0
+EVI.US,D,20220310,000000,17.62,18.25,16.73,17.1,39489,0
+EVI.US,D,20220311,000000,17.39,17.39,16.7,16.99,133865,0
+EVI.US,D,20220314,000000,17.08,17.54,16.7,17,15050,0
+EVI.US,D,20220315,000000,17.21,18.865,17.08,18.25,44824,0
+EVI.US,D,20220316,000000,18.79,21.5,18.394,19.17,41427,0
+EVI.US,D,20220317,000000,19,20.605,19,19.8,19012,0
+EVI.US,D,20220318,000000,20.14,22.64,19.07,21.49,143915,0
+EVI.US,D,20220321,000000,21.3,21.3,19.3,19.3,42735,0
+EVI.US,D,20220322,000000,19.63,19.96,19.17,19.2,42438,0
+EVI.US,D,20220323,000000,19.09,20.2,18.35,19.95,35768,0
+EVI.US,D,20220324,000000,19.99,20.02,18.695,19.27,9967,0
+EVI.US,D,20220325,000000,19.3,20.185,18.74,18.94,13542,0
+EVI.US,D,20220328,000000,18.985,18.985,18.2001,18.54,11295,0
+EVI.US,D,20220329,000000,18.75,19,18.39,19,22071,0
+EVI.US,D,20220330,000000,19,19.27,18.6,18.62,11329,0
+EVI.US,D,20220331,000000,18.9,19.5311,18.59,18.59,17454,0
+EVI.US,D,20220401,000000,18.94,19.41,18.1,18.13,17206,0
+EVI.US,D,20220404,000000,18.44,19.22,18.1931,19.01,23034,0
+EVI.US,D,20220405,000000,18.8,18.89,18.12,18.45,8815,0
+EVI.US,D,20220406,000000,18.34,18.419,17.8217,18.03,8784,0
+EVI.US,D,20220407,000000,18.05,19.29,18.01,18.22,29644,0
+EVI.US,D,20220408,000000,18.34,18.52,18.01,18.3,15865,0
+EVI.US,D,20220411,000000,18.2,19.81,18.1,19.01,37775,0
+EVI.US,D,20220412,000000,19.15,22.49,19.15,21.64,71197,0
+EVI.US,D,20220413,000000,21.17,22.2302,21.17,21.51,24148,0
+EVI.US,D,20220414,000000,21.86,22.5,20.85,21.41,20589,0
+EVI.US,D,20220418,000000,21.35,22.98,21.1,21.36,46706,0
+EVI.US,D,20220419,000000,21.28,22.6261,20.81,20.81,12072,0
+EVI.US,D,20220420,000000,20.98,21.3881,18.72,19.47,29636,0
+EVI.US,D,20220421,000000,19.47,20,17.91,18.25,23191,0
+EVI.US,D,20220422,000000,18.02,18.05,16.72,17.31,18550,0
+EVI.US,D,20220425,000000,16.95,17.792,16.88,17.54,11641,0
+EVI.US,D,20220426,000000,17.54,17.54,15.15,15.36,32524,0
+EVI.US,D,20220427,000000,15.7,15.7,14.96,15.25,16687,0
+EVI.US,D,20220428,000000,15.07,16.2813,14.695,15.25,18475,0
+EVI.US,D,20220429,000000,15.45,15.615,13.68,14.29,22829,0
+EVI.US,D,20220502,000000,14.21,15.42,14.1457,14.96,65033,0
+EVI.US,D,20220503,000000,15.06,16.195,13.8,14.21,38454,0
+EVI.US,D,20220504,000000,14.11,14.89,12.9822,14.06,32665,0
+EVI.US,D,20220505,000000,13.77,14.4,13.01,13.11,39381,0
+EVI.US,D,20220506,000000,13.33,13.4,12.65,12.92,15794,0
+EVI.US,D,20220509,000000,12.96,13.345,12.8992,12.9,17529,0
+EVI.US,D,20220510,000000,13.53,13.82,12.95,12.96,37345,0
+EVI.US,D,20220511,000000,12.6001,13.3861,12.6001,13.21,148000,0
+EVI.US,D,20220512,000000,12.97,13.215,12.06,12.2,29882,0
+EVI.US,D,20220513,000000,12.37,12.61,12,12,23724,0
+EVI.US,D,20220516,000000,12,12.7239,11.5,11.55,29202,0
+EVI.US,D,20220517,000000,11.87,11.94,10.93,11.03,18384,0
+EVI.US,D,20220518,000000,10.85,11.27,9.9,10.09,85841,0
+EVI.US,D,20220519,000000,10,10.734,10,10.58,27888,0
+EVI.US,D,20220520,000000,10.58,10.58,9.96,10.1,34612,0
+EVI.US,D,20220523,000000,10.3,10.58,9.93,10.21,16723,0
+EVI.US,D,20220524,000000,10.01,10.395,9.53,9.91,76397,0
+EVI.US,D,20220525,000000,9.93,10.23,9.83,10,54088,0
+EVI.US,D,20220526,000000,9.98,11.03,9.98,10.31,29613,0
+EVI.US,D,20220527,000000,10.33,11.36,10.33,10.51,28636,0
+EVI.US,D,20220531,000000,10.44,10.99,10.44,10.84,18196,0
+EVI.US,D,20220601,000000,10.93,10.93,10.61,10.63,12517,0
+EVI.US,D,20220602,000000,10.75,10.75,9.85,9.98,31995,0
+EVI.US,D,20220603,000000,10.03,10.325,9.67,10.06,30737,0
+EVI.US,D,20220606,000000,10.19,10.48,9.97,10.07,24892,0
+EVI.US,D,20220607,000000,10.18,11,10.1,10.56,46241,0
+EVI.US,D,20220608,000000,10.58,11.13,10.26,10.43,21292,0
+EVI.US,D,20220609,000000,10.55,10.715,10.12,10.32,29074,0
+EVI.US,D,20220610,000000,10.3,10.57,10.02,10.26,20884,0
+EVI.US,D,20220613,000000,10.14,10.19,9.98,10.04,25422,0
+EVI.US,D,20220614,000000,10.11,10.2,9.85,9.9,19349,0
+EVI.US,D,20220615,000000,10.08,10.3,9.645,9.9,16125,0
+EVI.US,D,20220616,000000,9.95,10.1,9.5,9.8,30158,0
+EVI.US,D,20220617,000000,9.69,9.87,9.54,9.78,119099,0
+EVI.US,D,20220621,000000,9.675,10.0436,9.03,9.25,37775,0
+EVI.US,D,20220622,000000,9.1,10.02,9.1,9.74,54478,0
+EVI.US,D,20220623,000000,9.62,10.17,9.45,9.96,44445,0
+EVI.US,D,20220624,000000,9.87,10.63,8.9,10,646055,0
+EVI.US,D,20220627,000000,10,10.5,9.3882,9.41,27195,0
+EVI.US,D,20220628,000000,9.51,10.9,9.51,9.63,23562,0
+EVI.US,D,20220629,000000,9.57,10.01,9.45,9.45,79359,0
+EVI.US,D,20220630,000000,9.35,10.1,9.35,9.99,11832,0
+EVI.US,D,20220701,000000,9.98,10.39,9.7,10.1,12106,0
+EVI.US,D,20220705,000000,10,10.9699,10,10.4,109283,0
+EVI.US,D,20220706,000000,10.53,10.97,10.38,10.85,6129,0
+EVI.US,D,20220707,000000,10.94,11.5,10.51,10.52,10128,0
+EVI.US,D,20220708,000000,10.65,11.04,10.07,10.1,14782,0
+EVI.US,D,20220711,000000,10,10.15,9.8,9.8,2382,0
+EVI.US,D,20220712,000000,9.8,10.4399,9.8,10.3,9865,0
+EVI.US,D,20220713,000000,10.75,10.75,9.82,10.06,22286,0
+EVI.US,D,20220714,000000,9.8,9.9899,9.58,9.76,21847,0
+EVI.US,D,20220715,000000,9.64,9.65,9.13,9.13,82529,0
+EVI.US,D,20220718,000000,9.21,9.47,9.02,9.02,27806,0
+EVI.US,D,20220719,000000,9.21,9.51,9,9,66120,0
+EVI.US,D,20220720,000000,9.15,9.31,9,9.09,13372,0
+EVI.US,D,20220721,000000,9.042,9.15,9,9,8525,0
+EVI.US,D,20220722,000000,9.125,9.15,8.75,8.78,12103,0
+EVI.US,D,20220725,000000,8.85,9.07,8.63,8.95,51292,0
+EVI.US,D,20220726,000000,8.59,8.6503,7.74,7.91,32205,0
+EVI.US,D,20220727,000000,8,8.39,7.25,7.88,17865,0
+EVI.US,D,20220728,000000,7.895,8.15,7.82,8.09,12442,0
+EVI.US,D,20220729,000000,8.09,8.77,8.09,8.16,48652,0
+EVI.US,D,20220801,000000,8.25,9.325,8.25,9.01,29192,0
+EVI.US,D,20220802,000000,8.92,9.55,8.92,9.15,33798,0
+EVI.US,D,20220803,000000,9.2755,9.4699,9.11,9.3,3036,0
+EVI.US,D,20220804,000000,9.31,9.5,8.8,9.5,10297,0
+EVI.US,D,20220805,000000,9.5,9.81,9.47,9.61,18686,0
+EVI.US,D,20220808,000000,9.77,10.72,9.77,10.11,37118,0
+EVI.US,D,20220809,000000,10.094,10.1,9.83,10,8969,0
+EVI.US,D,20220810,000000,10.03,11.4799,9.965,10.85,480462,0
+EVI.US,D,20220811,000000,10.92,12.1611,10.92,12.08,104683,0
+EVI.US,D,20220812,000000,11.94,14.18,11.94,14.08,114602,0
+EVI.US,D,20220815,000000,14,14,12.88,13.74,52382,0
+EVI.US,D,20220816,000000,13.51,13.9,13.23,13.55,27307,0
+EVI.US,D,20220817,000000,13.24,13.85,12.85,13.55,34238,0
+EVI.US,D,20220818,000000,13.59,14.5,13.59,14.29,21655,0
+EVI.US,D,20220819,000000,14.17,14.5756,13.61,14.06,17078,0
+EVI.US,D,20220822,000000,14.6996,15.0095,12.27,12.78,49082,0
+EVI.US,D,20220823,000000,12.57,13.4542,12.26,13.07,24196,0
+EVI.US,D,20220824,000000,12.96,12.96,11.72,11.72,12882,0
+EVI.US,D,20220825,000000,11.9,12.3568,11.9,12.25,2571,0
+EVI.US,D,20220826,000000,12.3199,12.455,11.8,12.31,9207,0
+EVI.US,D,20220829,000000,12.2477,12.2477,11.559,12.06,15936,0
+EVI.US,D,20220830,000000,12.07,13,11.93,12.26,33286,0
+EVI.US,D,20220831,000000,11.67,13,11.67,12.5,21277,0
+EVI.US,D,20220901,000000,12,13.52,12,12.32,35992,0
+EVI.US,D,20220902,000000,12.3,12.3,11.8725,12.3,4620,0
+EVI.US,D,20220906,000000,12.2801,12.6997,11.8053,12.47,23404,0
+EVI.US,D,20220907,000000,12.27,12.56,12.12,12.35,7726,0
+EVI.US,D,20220908,000000,12.25,13.84,12.25,12.81,26550,0
+EVI.US,D,20220909,000000,13.07,13.91,13.04,13.84,12830,0
+EVI.US,D,20220912,000000,13.77,13.98,13.35,13.35,2508,0
+EVI.US,D,20220913,000000,13.55,14.8324,13.03,13.8,19564,0
+EVI.US,D,20220914,000000,13.64,13.84,13.27,13.62,7735,0
+EVI.US,D,20220915,000000,13.49,13.88,13.29,13.88,3646,0
+EVI.US,D,20220916,000000,13.77,14.325,12.98,13.22,35454,0
+EVI.US,D,20220919,000000,13.96,14.9599,13.33,13.76,17224,0
+EVI.US,D,20220920,000000,13.675,13.7,13.24,13.7,3762,0
+EVI.US,D,20220921,000000,14.4528,14.4528,12.68,13.3,11503,0
+EVI.US,D,20220922,000000,14,14,13.25,13.54,14737,0
+EVI.US,D,20220923,000000,13.39,14.18,13.02,14.18,18774,0
+EVI.US,D,20220926,000000,14.18,15.8,14.18,15.4,26610,0
+EVI.US,D,20220927,000000,15.24,16.5,15.09,16.3,31279,0
+EVI.US,D,20220928,000000,16.35,17.1688,15.87,16.84,17120,0
+EVI.US,D,20220929,000000,17.98,17.98,16.995,17.34,8430,0
+EVI.US,D,20220930,000000,17.6085,18.24,17.1737,18.14,19172,0
+EVI.US,D,20221003,000000,17.97,18.39,17.66,18.07,7576,0
+EVI.US,D,20221004,000000,17.3,17.925,17.3,17.48,4314,0
+EVI.US,D,20221005,000000,16.7,17.68,15.37,15.37,35711,0
+EVI.US,D,20221006,000000,15.5,17.4,15.5,16.39,28326,0
+EVI.US,D,20221007,000000,15.4,15.4,15.4,15.4,2384,0
+EVI.US,D,20221010,000000,14.31,15.375,12.88,14.57,31447,0
+EVI.US,D,20221011,000000,13.61,15.9899,13.61,15.32,8196,0
+EVI.US,D,20221012,000000,15.7,16,14.7911,15.84,6428,0
+EVI.US,D,20221013,000000,15.45,16.501,14.59,16.5,43685,0
+EVI.US,D,20221014,000000,16.55,17,16.1,17,21133,0
+EVI.US,D,20221017,000000,16.75,17.68,16.75,17.098,20110,0
+EVI.US,D,20221018,000000,17.14,18.66,17,18.54,9132,0
+EVI.US,D,20221019,000000,18.2,19.255,17.809,17.9,16760,0
+EVI.US,D,20221020,000000,18.4001,18.4993,17.8,18.35,12694,0
+EVI.US,D,20221021,000000,18.01,19.12,16.78,16.78,12440,0
+EVI.US,D,20221024,000000,17.28,17.81,17.115,17.6,6194,0
+EVI.US,D,20221025,000000,18,18.5,17.5,18.5,4583,0
+EVI.US,D,20221026,000000,18.42,18.86,17.49,18.51,14956,0
+EVI.US,D,20221027,000000,17.01,18.76,17.01,17.99,8781,0
+EVI.US,D,20221028,000000,17.895,18.91,17.4634,18.1206,14649,0
+EVI.US,D,20221031,000000,18.48,20.2117,18.48,19.5,21932,0
+EVI.US,D,20221101,000000,18.954,20.75,18.954,20.75,13915,0
+EVI.US,D,20221102,000000,20.8,21.49,19.32,19.52,47032,0
+EVI.US,D,20221103,000000,19.42,19.6768,18.75,19.1,19561,0
+EVI.US,D,20221104,000000,18.84,18.84,17.17,17.17,13342,0
+EVI.US,D,20221107,000000,17.25,17.5,16.3,16.5,16207,0
+EVI.US,D,20221108,000000,16.96,17.605,16.285,16.9,57364,0
+EVI.US,D,20221109,000000,16.89,17.025,16.19,16.5,9140,0
+EVI.US,D,20221110,000000,16.445,18.3,16.445,17.5,17600,0
+EVI.US,D,20221111,000000,17.198,18.3,16.77,18.02,12114,0
+EVI.US,D,20221114,000000,18.2643,18.98,17.51,17.51,15992,0
+EVI.US,D,20221115,000000,17.93,19.9,17.7506,19.43,31907,0
+EVI.US,D,20221116,000000,18.77,19.63,18.11,18.61,13896,0
+EVI.US,D,20221117,000000,18.5,19.2599,18.19,18.79,11054,0
+EVI.US,D,20221118,000000,18.63,18.86,18,18.65,7849,0
+EVI.US,D,20221121,000000,18.56,19.09,17.0724,18.88,7338,0
+EVI.US,D,20221122,000000,18.86,20.23,18.315,20,20261,0
+EVI.US,D,20221123,000000,20.41,21.25,19.755,21.25,12299,0
+EVI.US,D,20221125,000000,21.07,22.19,20.6392,22.19,9637,0
+EVI.US,D,20221128,000000,22.2,22.24,20.7656,22.16,19115,0
+EVI.US,D,20221129,000000,22.02,22.1,21.92,22.08,4914,0
+EVI.US,D,20221130,000000,22.08,26.92,21.05,25,53337,0
+EVI.US,D,20221201,000000,24.68,25.3376,23,23.84,31376,0
+EVI.US,D,20221202,000000,23.5,24.17,22.7,24.13,63792,0
+EVI.US,D,20221205,000000,23.83,23.915,22.66,23,73827,0
+EVI.US,D,20221206,000000,23.55,24.018,22.47,23,44159,0
+EVI.US,D,20221207,000000,23.2,24.1,21,21.01,35327,0
+EVI.US,D,20221208,000000,21.37,22.615,20.76,21.89,22795,0
+EVI.US,D,20221209,000000,21.88,23.35,21.375,23,37375,0
+EVI.US,D,20221212,000000,23.1,23.31,22.27,22.7,15029,0
+EVI.US,D,20221213,000000,23.28,24.34,23.12,23.74,26296,0
+EVI.US,D,20221214,000000,24.58,25.22,22.19,22.36,45695,0
+EVI.US,D,20221215,000000,22.04,23.1796,21.27,22.67,51876,0
+EVI.US,D,20221216,000000,22.1,22.92,20.45,20.94,26425,0
+EVI.US,D,20221219,000000,20.98,22.2,20.81,21,33729,0
+EVI.US,D,20221220,000000,21.31,22.25,20.45,20.87,38490,0
+EVI.US,D,20221221,000000,21.37,22.2,20.8601,21.55,19569,0
+EVI.US,D,20221222,000000,21.57,22.4,21.41,21.7,32887,0
+EVI.US,D,20221223,000000,22,22.33,21.245,22.33,17795,0
+EVI.US,D,20221227,000000,21.95,22.36,21.3,21.36,5863,0
+EVI.US,D,20221228,000000,21.285,22.095,21.175,21.77,16936,0
+EVI.US,D,20221229,000000,21.8,23.59,21.4001,22.7,31352,0
+EVI.US,D,20221230,000000,23.05,24.12,22.4,23.87,9661,0
+EVI.US,D,20230103,000000,24.8863,25.0584,22.85,24.94,29185,0
+EVI.US,D,20230104,000000,24.71,25,23.92,23.92,15793,0
+EVI.US,D,20230105,000000,24.15,24.7,21.82,21.82,23716,0
+EVI.US,D,20230106,000000,21.5,22.6,19.07,19.17,22895,0
+EVI.US,D,20230109,000000,19.1,21.2,18.9,20.91,20628,0
+EVI.US,D,20230110,000000,20.9,22.55,20.445,21.64,37513,0
+EVI.US,D,20230111,000000,22.11,22.65,22.11,22.42,7740,0
+EVI.US,D,20230112,000000,22.45,23.5,22.26,22.49,13666,0
+EVI.US,D,20230113,000000,22.495,23.87,19.49,19.49,27717,0
+EVI.US,D,20230117,000000,20.296,21.96,19.228,19.57,16259,0
+EVI.US,D,20230118,000000,20.45,21.68,19.75,21.68,44555,0
+EVI.US,D,20230119,000000,21.99,22.26,20.71,22.26,18204,0
+EVI.US,D,20230120,000000,22.33,24.36,22.33,24.06,8752,0
+EVI.US,D,20230123,000000,24.5,24.5,22.3806,23.48,31402,0
+EVI.US,D,20230124,000000,23.3,24.1,22.29,24.1,20743,0
+EVI.US,D,20230125,000000,24.1,24.725,23.44,24.6,14854,0
+EVI.US,D,20230126,000000,24.81,24.81,21.29,22.76,21390,0
+EVI.US,D,20230127,000000,22.35,22.35,20.27,20.27,36409,0
+EVI.US,D,20230130,000000,20.41,20.95,19.24,19.24,42453,0
+EVI.US,D,20230131,000000,19.65,20.4,19.31,20.36,43528,0
+EVI.US,D,20230201,000000,19.93,20.2681,19.52,19.53,31719,0
+EVI.US,D,20230202,000000,19.56,22.13,19.56,21.7,18735,0
+EVI.US,D,20230203,000000,21,23.13,20.5,22.26,24435,0
+EVI.US,D,20230206,000000,23.23,23.75,22.99,23.44,9406,0
+EVI.US,D,20230207,000000,23.86,24.99,23.51,23.91,15916,0
+EVI.US,D,20230208,000000,24.38,24.38,21.875,22.67,12394,0
+EVI.US,D,20230209,000000,23.7,23.7,22.4072,22.99,19886,0
+EVI.US,D,20230210,000000,23.74,23.74,22.38,22.38,40654,0
+EVI.US,D,20230213,000000,22.37,23.4,20.19,20.23,82788,0
+EVI.US,D,20230214,000000,20.57,21.3889,19.66,20,19914,0
+EVI.US,D,20230215,000000,19.94,23.16,19.94,23.16,25873,0
+EVI.US,D,20230216,000000,22.53,23.29,21.21,21.21,34046,0
+EVI.US,D,20230217,000000,21.28,21.855,20.55,20.6,12218,0
+EVI.US,D,20230221,000000,20.51,21.47,20.01,20.02,36838,0
+EVI.US,D,20230222,000000,20.02,20.755,19.9,20.01,9080,0
+EVI.US,D,20230223,000000,20.2986,20.765,19.83,19.84,58424,0
+EVI.US,D,20230224,000000,19.91,20.95,19.88,20.74,17335,0
+EVI.US,D,20230227,000000,20.35,20.93,20.35,20.61,6409,0
+EVI.US,D,20230228,000000,20.59,21.195,20.085,20.2,41856,0
+EVI.US,D,20230301,000000,19.79,21.17,19.79,20.32,10935,0
+EVI.US,D,20230302,000000,20.29,20.45,19.56,19.95,42122,0
+EVI.US,D,20230303,000000,19.88,20.07,19.73,19.99,23364,0
+EVI.US,D,20230306,000000,19.7,20.11,19.7,20,6843,0
+EVI.US,D,20230307,000000,20,20.01,18.64,19,22692,0
+EVI.US,D,20230308,000000,18.76,19.275,17.79,18.4,31892,0
+EVI.US,D,20230309,000000,18.28,19.34,17.9268,18.77,29393,0
+EVI.US,D,20230310,000000,18.51,20.6,18.27,20.48,16979,0
+EVI.US,D,20230313,000000,20.74,20.74,19.02,19.28,9877,0
+EVI.US,D,20230314,000000,19.9,20.09,19.37,19.37,16881,0
+EVI.US,D,20230315,000000,19.25,19.5,18.3,18.59,16510,0
+EVI.US,D,20230316,000000,18.92,19.59,18.1,19.16,7455,0
+EVI.US,D,20230317,000000,19.03,19.03,17.695,18.33,10202,0
+EVI.US,D,20230320,000000,18.7101,18.72,17,17.67,50533,0
+EVI.US,D,20230321,000000,17.73,18.59,17.73,17.89,19807,0
+EVI.US,D,20230322,000000,18,18.37,17.55,18.37,24841,0
+EVI.US,D,20230323,000000,18.78,19,18.32,18.86,9828,0
+EVI.US,D,20230324,000000,18.67,19.95,18.585,19.59,58426,0
+EVI.US,D,20230327,000000,19.26,19.94,18.9684,19.3,26048,0
+EVI.US,D,20230328,000000,18.7,20.19,18.7,20.19,32948,0
+EVI.US,D,20230329,000000,20.27,20.67,20.22,20.22,7670,0
+EVI.US,D,20230330,000000,20.5,20.94,19.8,19.94,12301,0
+EVI.US,D,20230331,000000,20.04,20.4,19.8,19.8,4745,0
+EVI.US,D,20230403,000000,19.51,20.06,19.155,20,14571,0
+EVI.US,D,20230404,000000,19.7,20.18,19.21,19.54,6083,0
+EVI.US,D,20230405,000000,19.53,20.02,19.3801,19.65,7290,0
+EVI.US,D,20230406,000000,19.53,19.53,18.9,19.19,7160,0
+EVI.US,D,20230410,000000,18.93,20.04,18.4558,19.9,13150,0
+EVI.US,D,20230411,000000,19.84,20.37,19.36,19.71,38633,0
+EVI.US,D,20230412,000000,19.82,20.06,19.435,20.06,9024,0
+EVI.US,D,20230413,000000,19.83,20.5911,19.535,20.18,15402,0
+EVI.US,D,20230414,000000,19.96,20.105,19.58,19.66,11907,0
+EVI.US,D,20230417,000000,19.65,19.95,19.56,19.95,5684,0
+EVI.US,D,20230418,000000,19.585,19.68,18.5,18.5,52067,0
+EVI.US,D,20230419,000000,18.44,18.92,17.75,17.98,121394,0
+EVI.US,D,20230420,000000,17.74,18.41,17.38,18.37,21471,0
+EVI.US,D,20230421,000000,18.16,18.29,17.56,17.56,6525,0
+EVI.US,D,20230424,000000,17.69,19.21,17.69,18.42,10190,0
+EVI.US,D,20230425,000000,18.24,18.67,17.56,17.72,43009,0
+EVI.US,D,20230426,000000,17.99,19.03,17.9506,19.03,18124,0
+EVI.US,D,20230427,000000,19.09,19.38,18.94,19.38,3625,0
+EVI.US,D,20230428,000000,19.37,19.93,19.24,19.93,4661,0
+EVI.US,D,20230501,000000,19.63,19.67,19.05,19.05,4849,0
+EVI.US,D,20230502,000000,18.99,19.05,18.57,18.57,8922,0
+EVI.US,D,20230503,000000,18.5,19.65,18.25,18.91,26353,0
+EVI.US,D,20230504,000000,19.61,19.62,18.85,19.62,4896,0
+EVI.US,D,20230505,000000,19.43,20.39,19.43,20.33,6980,0
+EVI.US,D,20230508,000000,20.34,21.02,19.9,20.16,16978,0
+EVI.US,D,20230509,000000,20.01,20.3,19.98,20.02,4996,0
+EVI.US,D,20230510,000000,20.24,20.25,20,20.01,6407,0
+EVI.US,D,20230511,000000,20.17,20.25,19.88,20.08,5580,0
+EVI.US,D,20230512,000000,19.94,20.45,19.6,20.16,8964,0
+EVI.US,D,20230515,000000,20.03,20.75,19.495,20.48,20142,0
+EVI.US,D,20230516,000000,20.08,21,19.6,20.53,32924,0
+EVI.US,D,20230517,000000,20.56,20.9,20.05,20.35,31626,0
+EVI.US,D,20230518,000000,20.45,20.45,18.54,19.16,23982,0
+EVI.US,D,20230519,000000,19.25,19.78,18.91,19.05,28917,0
+EVI.US,D,20230522,000000,19.4,19.47,18.95,19.47,10577,0
+EVI.US,D,20230523,000000,19.47,19.84,19.01,19.1,18406,0
+EVI.US,D,20230524,000000,19.5,19.79,18.98,18.98,8277,0
+EVI.US,D,20230525,000000,19.34,19.34,18.675,18.7,9356,0
+EVI.US,D,20230526,000000,18.68,19.4,18.47,18.88,21784,0
+EVI.US,D,20230530,000000,18.92,19.58,18.76,18.96,12185,0
+EVI.US,D,20230531,000000,18.998,19.55,18.58,19.28,24579,0
+EVI.US,D,20230601,000000,19.49,20.3,19.13,20.26,6494,0
+EVI.US,D,20230602,000000,20.11,22,20.07,21.37,9366,0
+EVI.US,D,20230605,000000,21.37,21.95,21.37,21.78,4678,0
+EVI.US,D,20230606,000000,21.6607,22.85,21.6607,22.64,7319,0
+EVI.US,D,20230607,000000,21.96,24.39,21.59,24.38,13978,0
+EVI.US,D,20230608,000000,23.89,25.25,23.89,25.12,16581,0
+EVI.US,D,20230609,000000,25.17,25.29,24.28,24.28,18278,0
+EVI.US,D,20230612,000000,24.28,24.835,23,23.3,23401,0
+EVI.US,D,20230613,000000,23.666,23.666,22.43,22.43,7096,0
+EVI.US,D,20230614,000000,23.19,23.98,21.2,21.2,12253,0
+EVI.US,D,20230615,000000,21.01,22.11,21.01,21.34,20699,0
+EVI.US,D,20230616,000000,22.03,22.33,21.56,21.89,16560,0
+EVI.US,D,20230620,000000,22.455,23.225,22.12,22.99,20001,0
+EVI.US,D,20230621,000000,22.63,23.99,22.63,23.31,21671,0
+EVI.US,D,20230622,000000,23.39,24.48,23.19,24.4,21817,0
+EVI.US,D,20230623,000000,23.55,24.73,21.48,22.3,526376,0
+EVI.US,D,20230626,000000,22.2,22.695,21.006,21.6,34704,0
+EVI.US,D,20230627,000000,21.61,21.86,20.4,20.4,47729,0
+EVI.US,D,20230628,000000,20.4,20.825,19.95,20.28,39514,0
+EVI.US,D,20230629,000000,20.305,21.2,19.85,21.02,16620,0
+EVI.US,D,20230630,000000,20.8,22,20.21,22,34844,0
+EVI.US,D,20230703,000000,21.96,22.3999,21.9,21.9,4350,0
+EVI.US,D,20230705,000000,21.62,22.36,21.24,21.6,16020,0
+EVI.US,D,20230706,000000,21.63,21.96,20.66,20.87,17394,0
+EVI.US,D,20230707,000000,21,22.19,20.79,21.95,37577,0
+EVI.US,D,20230710,000000,21.61,23.13,21.585,22.94,33337,0
+EVI.US,D,20230711,000000,22.925,23.46,22.65,22.89,15427,0
+EVI.US,D,20230712,000000,23.25,23.5,22.8,23.01,8902,0
+EVI.US,D,20230713,000000,23.57,24.4,23.2,24.15,25110,0
+EVI.US,D,20230714,000000,23.96,24,23.5625,23.59,6294,0
+EVI.US,D,20230717,000000,24.17,24.9,23.81,24.65,17301,0
+EVI.US,D,20230718,000000,24.88,26.26,24.43,26.26,25903,0
+EVI.US,D,20230719,000000,26.04,26.93,25.6,26.5,56546,0
+EVI.US,D,20230720,000000,26.5,26.59,25.9,26.16,19463,0
+EVI.US,D,20230721,000000,26.31,26.31,25.13,25.23,37315,0
+EVI.US,D,20230724,000000,25.15,27.3199,25.005,26.11,65499,0
+EVI.US,D,20230725,000000,26.1,28.49,25.625,26.47,72225,0
+EVI.US,D,20230726,000000,26.52,26.86,24.34,24.63,51324,0
+EVI.US,D,20230727,000000,24.95,24.95,23.75,24.29,19197,0
+EVI.US,D,20230728,000000,24.23,24.88,24.19,24.51,7253,0
+EVI.US,D,20230731,000000,24.65,25.49,24.65,25.44,12934,0
+EVI.US,D,20230801,000000,24.1353,25.33,24.1353,25.18,10984,0
+EVI.US,D,20230802,000000,24.9,25.86,24.895,25.68,8720,0
+EVI.US,D,20230803,000000,25.28,26.0254,24.87,25.03,15430,0
+EVI.US,D,20230804,000000,25.02,25.02,24,24.26,9412,0
+EVI.US,D,20230807,000000,24.19,24.82,23.524,24.82,75090,0
+EVI.US,D,20230808,000000,24.25,25.98,24.25,25.51,13191,0
+EVI.US,D,20230809,000000,25.88,26.9452,24.96,26.33,36357,0
+EVI.US,D,20230810,000000,26.19,26.4,25.2269,25.59,32183,0
+EVI.US,D,20230811,000000,25.4,26.09,25.3196,25.65,28240,0
+EVI.US,D,20230814,000000,25.46,26.455,25.0135,26.34,31147,0
+EVI.US,D,20230815,000000,26.28,26.485,25.95,25.95,8000,0
+EVI.US,D,20230816,000000,26,26.79,25.65,25.65,24358,0
+EVI.US,D,20230817,000000,25.93,25.9591,25.32,25.65,21889,0
+EVI.US,D,20230818,000000,25.41,26.5,25.41,25.56,19151,0
+EVI.US,D,20230821,000000,25.63,25.92,25.585,25.77,2534,0
+EVI.US,D,20230822,000000,25.66,26.87,25.45,25.59,20887,0
+EVI.US,D,20230823,000000,25.8,26.13,25.78,25.85,5330,0
+EVI.US,D,20230824,000000,25.865,26.14,25.865,26.12,4406,0
+EVI.US,D,20230825,000000,25.3941,26.4861,25.3941,25.85,7083,0
+EVI.US,D,20230828,000000,25.9,26.515,25.48,25.67,24194,0
+EVI.US,D,20230829,000000,25.65,26.77,25.65,26.61,13942,0
+EVI.US,D,20230830,000000,26.66,26.66,25.74,26.36,5083,0
+EVI.US,D,20230831,000000,26.48,26.8528,26.42,26.42,7196,0
+EVI.US,D,20230901,000000,26.8548,27,26.42,26.6,11341,0
+EVI.US,D,20230905,000000,26.56,26.76,26.2,26.2,3539,0
+EVI.US,D,20230906,000000,26.31,26.9,26.31,26.65,4319,0
+EVI.US,D,20230907,000000,26.56,26.85,26.56,26.85,13913,0
+EVI.US,D,20230908,000000,26.87,28,26.8481,27.4,22517,0
+EVI.US,D,20230911,000000,27.23,28,27.07,27.59,22655,0
+EVI.US,D,20230912,000000,27.44,27.95,27.44,27.79,9226,0
+EVI.US,D,20230913,000000,27.8,27.9591,25.075,25.61,49867,0
+EVI.US,D,20230914,000000,25.66,26.72,25.41,25.41,27350,0
+EVI.US,D,20230915,000000,25.5,26.91,25.3,26.91,65877,0
+EVI.US,D,20230918,000000,26.47,26.47,25.77,26.01,14121,0
+EVI.US,D,20230919,000000,26.08,27.515,25.75,27.05,34834,0
+EVI.US,D,20230920,000000,26.98,27.29,25.605,25.91,77188,0
+EVI.US,D,20230921,000000,25.6,26.81,25.19,25.19,27703,0
+EVI.US,D,20230922,000000,25.37,25.89,24.67,24.82,41804,0
+EVI.US,D,20230925,000000,24.5,24.5,22.64,22.87,72108,0
+EVI.US,D,20230926,000000,22.75,23.6999,22.75,23.5,6571,0
+EVI.US,D,20230927,000000,23.64,24.8318,23.545,24.44,5812,0
+EVI.US,D,20230928,000000,24.74,24.74,24.41,24.46,5692,0
+EVI.US,D,20230929,000000,24.45,24.99,24.45,24.82,6012,0
+EVI.US,D,20231002,000000,23.77,24.495,23.08,23.24,10746,0
+EVI.US,D,20231003,000000,23.2,23.4,22,22.25,11912,0
+EVI.US,D,20231004,000000,22.1,23.09,22.1,22.79,12754,0
+EVI.US,D,20231005,000000,23.685,26.29,23.685,25.11,15326,0
+EVI.US,D,20231006,000000,25.13,26.41,25.13,26.41,23807,0
+EVI.US,D,20231009,000000,26.07,27.49,26.07,27,21724,0
+EVI.US,D,20231010,000000,27.38,28.33,27.38,27.95,11679,0
+EVI.US,D,20231011,000000,27.98,28.62,27.47,27.99,8725,0
+EVI.US,D,20231012,000000,28.23,28.65,26.6,26.6,18687,0
+EVI.US,D,20231013,000000,26.4,27.032,26.2,27,9245,0
+EVI.US,D,20231016,000000,27,27.86,27,27.1,13685,0
+EVI.US,D,20231017,000000,27.38,27.865,27.0019,27.46,11447,0
+EVI.US,D,20231018,000000,27.35,27.35,26.56,27,10118,0
+EVI.US,D,20231019,000000,27.28,27.84,26.745,27,18375,0
+EVI.US,D,20231020,000000,26.99,26.99,25.41,25.8,11130,0
+EVI.US,D,20231023,000000,26.335,26.335,24.68,24.7,41293,0
+EVI.US,D,20231024,000000,25,25.52,23.72,24.39,33486,0
+EVI.US,D,20231025,000000,24.11,24.765,24.1,24.1,5775,0
+EVI.US,D,20231026,000000,24.21,25.23,24.05,25.02,14362,0
+EVI.US,D,20231027,000000,25.15,25.6,24.45,25.04,23776,0
+EVI.US,D,20231030,000000,25.04,25.84,24.7967,25.84,14349,0
+EVI.US,D,20231031,000000,25.84,26.5,24.73,25.73,6256,0
+EVI.US,D,20231101,000000,25.72,25.9978,25.31,25.89,7431,0
+EVI.US,D,20231102,000000,25.55,27.06,25.55,25.92,28237,0
+EVI.US,D,20231103,000000,27.48,27.9,26.365,26.86,15225,0
+EVI.US,D,20231106,000000,26.847,27.2399,26.26,26.5,11002,0
+EVI.US,D,20231107,000000,26.69,27.01,25.32,25.98,36830,0
+EVI.US,D,20231108,000000,25.35,25.35,23.72,24.26,14819,0
+EVI.US,D,20231109,000000,24.6169,24.6805,23.46,24.12,15791,0
+EVI.US,D,20231110,000000,24.45,24.48,24,24.48,9953,0
+EVI.US,D,20231113,000000,24.38,25.245,24.38,24.52,5494,0
+EVI.US,D,20231114,000000,25.5,25.6768,24.78,25.28,17549,0
+EVI.US,D,20231115,000000,25,25,24.3,24.3,6862,0
+EVI.US,D,20231116,000000,24,24.21,23.85,23.85,7833,0
+EVI.US,D,20231117,000000,24.21,25.05,22.54,24.69,32413,0
+EVI.US,D,20231120,000000,24.41,25,24.17,24.17,18603,0
+EVI.US,D,20231121,000000,23.44,25.7,23.44,24.68,26753,0
+EVI.US,D,20231122,000000,24.8,26.03,24.65,25.88,7440,0
+EVI.US,D,20231124,000000,26,26.5,25.83,26.2,6812,0
+EVI.US,D,20231127,000000,26.43,26.48,26.01,26.01,15723,0
+EVI.US,D,20231128,000000,25.99,27,25.94,25.94,24976,0
+EVI.US,D,20231129,000000,25.98,26.3,25.31,26,7843,0
+EVI.US,D,20231130,000000,25.63,26.29,25.19,25.9,28973,0
+EVI.US,D,20231201,000000,25.548,26.56,25.46,26,35545,0
+EVI.US,D,20231204,000000,26.01,26.73,25.76,26.15,16784,0
+EVI.US,D,20231205,000000,25.25,26.1474,25.25,25.72,25251,0
+EVI.US,D,20231206,000000,26.35,26.99,26.05,26.99,21264,0
+EVI.US,D,20231207,000000,27,27,26.66,26.68,7944,0
+EVI.US,D,20231208,000000,26.65,26.685,26.26,26.37,10576,0
+EVI.US,D,20231211,000000,25.78,26.37,25.7562,26.17,20281,0
+EVI.US,D,20231212,000000,24.38,26.02,24.38,25.25,26573,0
+EVI.US,D,20231213,000000,24.92,25.725,24.775,25.23,36471,0
+EVI.US,D,20231214,000000,25.25,25.8,24.67,24.67,30019,0
+EVI.US,D,20231215,000000,25.06,25.25,23.45,23.6,57181,0
+EVI.US,D,20231218,000000,23.66,24.375,23.5,23.63,35023,0
+EVI.US,D,20231219,000000,23.67,24.45,23.51,23.89,20424,0
+EVI.US,D,20231220,000000,24.18,24.9499,23.5287,23.97,27370,0
+EVI.US,D,20231221,000000,23.8,24.38,23.8,24.26,18366,0
+EVI.US,D,20231222,000000,23.85,24.39,23.6901,23.99,13367,0
+EVI.US,D,20231226,000000,24,24.31,23.82,24,15222,0
+EVI.US,D,20231227,000000,24,24.37,23.07,23.33,39421,0
+EVI.US,D,20231228,000000,23.28,24.08,22.45,23.33,38980,0
+EVI.US,D,20231229,000000,23.215,24.01,23.2,23.73,27872,0
+EVI.US,D,20240102,000000,23.31,23.7,21.89,22.2,32063,0
+EVI.US,D,20240103,000000,22.02,22.61,20.61,20.98,37256,0
+EVI.US,D,20240104,000000,21.31,21.52,20.06,20.31,25723,0
+EVI.US,D,20240105,000000,20.31,20.93,19.62,19.82,19500,0
+EVI.US,D,20240108,000000,20.25,20.5,19.75,20.38,17652,0
+EVI.US,D,20240109,000000,20.19,20.645,20.19,20.41,10885,0
+EVI.US,D,20240110,000000,20.58,20.73,20.3,20.73,10049,0
+EVI.US,D,20240111,000000,20.36,20.86,20.18,20.83,16074,0
+EVI.US,D,20240112,000000,20.85,21.64,20.85,21.35,16808,0
+EVI.US,D,20240116,000000,21.48,21.6,20.6,20.81,13514,0
+EVI.US,D,20240117,000000,20.93,20.93,20.575,20.59,6271,0
+EVI.US,D,20240118,000000,20.49,21.38,20.385,20.64,19457,0
+EVI.US,D,20240119,000000,20.9,21.3899,20.46,21.26,18850,0
+EVI.US,D,20240122,000000,21.14,22.7,21.14,22.1,21363,0
+EVI.US,D,20240123,000000,22.15,22.43,21.85,22.01,26993,0
+EVI.US,D,20240124,000000,21.72,22.6863,21.4,21.91,29923,0
+EVI.US,D,20240125,000000,22.24,22.55,21.7,21.99,20282,0
+EVI.US,D,20240126,000000,21.72,22,21.66,22,10795,0
+EVI.US,D,20240129,000000,21.59,22.2,21.59,21.74,24519,0
+EVI.US,D,20240130,000000,21.97,21.97,21.9,21.9,1975,0
+EVI.US,D,20240131,000000,21.9,23.39,21.77,23.09,22538,0
+EVI.US,D,20240201,000000,22.93,23.77,22.18,22.18,13481,0
+EVI.US,D,20240202,000000,22.2446,23.1,22.2446,22.89,6762,0
+EVI.US,D,20240205,000000,22.4,22.7,21.07,21.07,20579,0
+EVI.US,D,20240206,000000,21.41,22.02,21.3903,22.02,17618,0
+EVI.US,D,20240207,000000,21.815,21.815,21.31,21.35,5423,0
+EVI.US,D,20240208,000000,21.3,22.4,20.95,21.18,25002,0
+EVI.US,D,20240209,000000,21.62,22.9,21.541,22.3,13376,0
+EVI.US,D,20240212,000000,21.7744,24.91,21.7744,24.1,28898,0
+EVI.US,D,20240213,000000,23.62,23.62,22,22.08,32517,0
+EVI.US,D,20240214,000000,22.4,22.777,21.92,22.08,23947,0
+EVI.US,D,20240215,000000,22.11,22.475,21.78,22.12,15697,0
+EVI.US,D,20240216,000000,22.04,22.49,20.93,21.12,12566,0
+EVI.US,D,20240220,000000,21.31,21.69,20.96,21.18,24419,0
+EVI.US,D,20240221,000000,21.65,21.65,20.55,21.01,23322,0
+EVI.US,D,20240222,000000,20.91,21.26,20.41,20.85,15300,0
+EVI.US,D,20240223,000000,20.865,20.865,20.205,20.77,14901,0
+EVI.US,D,20240226,000000,21,21.2,20.5,21.1,13656,0
+EVI.US,D,20240227,000000,21.8336,21.8336,21.32,21.32,10289,0
+EVI.US,D,20240228,000000,21.14,21.29,20.725,21.26,23457,0
+EVI.US,D,20240229,000000,21.56,22.23,21.2,21.53,13653,0
+EVI.US,D,20240301,000000,21.35,21.975,21.34,21.51,15396,0
+EVI.US,D,20240304,000000,21.98,22.25,21.77,21.94,10343,0
+EVI.US,D,20240305,000000,21.715,22,21.34,21.86,9081,0
+EVI.US,D,20240306,000000,21.27,22,21.27,21.3,10442,0
+EVI.US,D,20240307,000000,21.3,22.075,20.97,20.97,23072,0
+EVI.US,D,20240308,000000,21.36,21.36,20.75,20.81,12437,0
+EVI.US,D,20240311,000000,21.05,21.45,20.86,21.13,8734,0
+EVI.US,D,20240312,000000,21.5308,21.99,21.345,21.71,9244,0
+EVI.US,D,20240313,000000,21.7309,22.31,21.45,22.31,14771,0
+EVI.US,D,20240314,000000,21.89,22.84,21.88,22.84,14753,0
+EVI.US,D,20240315,000000,22.26,24.58,22.26,24.01,161971,0
+EVI.US,D,20240318,000000,23.51,23.84,23.0297,23.37,17121,0
+EVI.US,D,20240319,000000,23.23,24.5,23.06,24.5,22899,0
+EVI.US,D,20240320,000000,24.35,24.94,24.03,24.03,8223,0
+EVI.US,D,20240321,000000,24.44,24.85,23.95,24.85,11099,0
+EVI.US,D,20240322,000000,24.5,24.5,23.56,23.91,9688,0
+EVI.US,D,20240325,000000,24.21,24.21,23.26,23.71,5201,0
+EVI.US,D,20240326,000000,23.9,24.06,23.53,23.77,7278,0
+EVI.US,D,20240327,000000,24.1,25.5,24.1,25.5,18609,0
+EVI.US,D,20240328,000000,24.53,25.38,24.0824,24.9,15813,0
+EVI.US,D,20240401,000000,25,25,24.02,24.1,6376,0
+EVI.US,D,20240402,000000,22.95,22.95,22.45,22.88,4838,0
+EVI.US,D,20240403,000000,22.5,23.2977,22.5,22.94,6705,0
+EVI.US,D,20240404,000000,22.7,23.6,22.7,23.03,12159,0
+EVI.US,D,20240405,000000,23.18,23.18,23.08,23.08,3344,0
+EVI.US,D,20240408,000000,22.82,24.73,22.82,24.1,13012,0
+EVI.US,D,20240409,000000,24.21,24.74,23,23.46,21668,0
+EVI.US,D,20240410,000000,24.35,24.35,22.22,22.98,14160,0
+EVI.US,D,20240411,000000,22.5,23.45,22.5,22.82,6421,0
+EVI.US,D,20240412,000000,22.54,22.54,22,22,5503,0
+EVI.US,D,20240415,000000,22.36,22.36,21.25,21.7,7239,0
+EVI.US,D,20240416,000000,21.24,21.9424,20.63,21.29,8969,0
+EVI.US,D,20240417,000000,21.43,21.6251,20.02,21.24,4953,0
+EVI.US,D,20240418,000000,21.19,21.44,21.19,21.44,6901,0
+EVI.US,D,20240419,000000,21.33,22.17,21.33,21.98,18047,0
+EVI.US,D,20240422,000000,21.0801,22.2556,21.0801,21.82,7163,0
+EVI.US,D,20240423,000000,21.54,22.43,21.02,21.26,5955,0
+EVI.US,D,20240424,000000,21.4,21.835,20.69,20.69,10788,0
+EVI.US,D,20240425,000000,20.85,20.98,20.02,20.02,9058,0
+EVI.US,D,20240426,000000,21.155,21.44,20.5501,21.44,6661,0
+EVI.US,D,20240429,000000,20.7501,21.7072,20.7501,21.47,2980,0
+EVI.US,D,20240430,000000,21.04,21.7717,20.52,20.52,10818,0
+EVI.US,D,20240501,000000,21.64,21.905,21.2906,21.67,7638,0
+EVI.US,D,20240502,000000,21.66,23.3,21.588,23.24,7968,0
+EVI.US,D,20240503,000000,23.69,23.69,21.8701,22.8,6331,0
+EVI.US,D,20240506,000000,22.6,23.165,22.55,22.84,6637,0
+EVI.US,D,20240507,000000,23.16,23.75,22.01,22.39,25345,0
+EVI.US,D,20240508,000000,22.06,22.48,21.51,21.51,4219,0
+EVI.US,D,20240509,000000,21.005,22.4,21.005,22.4,9218,0
+EVI.US,D,20240510,000000,21.8652,21.8652,20.82,20.82,7128,0
+EVI.US,D,20240513,000000,22.24,22.24,20.35,20.35,9097,0
+EVI.US,D,20240514,000000,21.4,21.4,20.365,20.54,8002,0
+EVI.US,D,20240515,000000,20.18,21,20.18,20.38,8801,0
+EVI.US,D,20240516,000000,21.7673,21.7673,20.25,20.25,10946,0
+EVI.US,D,20240517,000000,20.44,21.17,20.16,20.28,11698,0
+EVI.US,D,20240520,000000,20.21,21.53,19.76,21.53,69790,0
+EVI.US,D,20240521,000000,21.02,22.04,21.02,22.04,8156,0
+EVI.US,D,20240522,000000,21.57,22,21.46,21.68,5756,0
+EVI.US,D,20240523,000000,21.56,21.9,20.8,20.8,10095,0
+EVI.US,D,20240524,000000,20.89,21.94,20.89,21.94,14028,0
+EVI.US,D,20240528,000000,21.57,21.59,20.875,20.91,71532,0
+EVI.US,D,20240529,000000,20.61,21.25,19.85,19.85,13267,0
+EVI.US,D,20240530,000000,20.34,21.07,19.8601,20.88,11732,0
+EVI.US,D,20240531,000000,21.285,21.285,20.63,20.95,7111,0
+EVI.US,D,20240603,000000,20.43,20.91,20.16,20.16,8671,0
+EVI.US,D,20240604,000000,19.75,19.75,19.21,19.45,8263,0
+EVI.US,D,20240605,000000,19.75,20.1,19.53,19.88,8226,0
+EVI.US,D,20240606,000000,19.25,19.85,18.73,18.73,15525,0
+EVI.US,D,20240607,000000,18.67,20.4858,18.5755,18.61,11952,0
+EVI.US,D,20240610,000000,18.95,19.38,18.4604,18.6,7371,0
+EVI.US,D,20240611,000000,18.61,19.53,18.61,19.53,5800,0
+EVI.US,D,20240612,000000,19.95,20.1029,19.443,19.73,6159,0
+EVI.US,D,20240613,000000,19.36,19.36,19.04,19.04,3809,0
+EVI.US,D,20240614,000000,18.64,18.77,17.7101,17.74,29237,0
+EVI.US,D,20240617,000000,18.05,18.2,17.56,18.2,13746,0
+EVI.US,D,20240618,000000,18.46,18.46,17.6,17.6,12775,0
+EVI.US,D,20240620,000000,18.49,18.91,17.75,18.3,6336,0
+EVI.US,D,20240621,000000,18.2,18.9678,18.17,18.17,21976,0
+EVI.US,D,20240624,000000,18.08,18.08,17.51,17.67,8527,0
+EVI.US,D,20240625,000000,17.67,18.12,17.155,18.12,10591,0
+EVI.US,D,20240626,000000,17.89,18.06,17.02,17.25,23598,0
+EVI.US,D,20240627,000000,17.35,17.53,17.01,17.53,10375,0
+EVI.US,D,20240628,000000,17.49,20,16.0001,18.92,112787,0
+EVI.US,D,20240701,000000,18.6,18.6,17.7,17.74,35573,0
+EVI.US,D,20240702,000000,17.6,19.1,17.4149,18.66,11461,0
+EVI.US,D,20240703,000000,18.75,19.37,18.75,19.05,2691,0
+EVI.US,D,20240705,000000,18.2,18.25,17.105,17.58,22756,0
+EVI.US,D,20240708,000000,17.5,17.89,16.5101,17.89,14799,0
+EVI.US,D,20240709,000000,17.4,18.2592,17.2393,17.78,13938,0
+EVI.US,D,20240710,000000,17.4,18.37,17.1985,17.91,15234,0
+EVI.US,D,20240711,000000,18.36,19.98,17.522,19.98,25281,0
+EVI.US,D,20240712,000000,20,20.39,19.49,20,16110,0
+EVI.US,D,20240715,000000,20.38,20.38,19.5,19.73,9406,0
+EVI.US,D,20240716,000000,20.33,21.06,19.705,19.94,39418,0
+EVI.US,D,20240717,000000,19.85,20.215,19.85,19.86,12063,0
+EVI.US,D,20240718,000000,20.5,20.6216,20,20.17,11998,0
+EVI.US,D,20240719,000000,20.22,21.25,19.96,19.96,21162,0
+EVI.US,D,20240722,000000,20.39,21.04,19.99,20.19,21987,0
+EVI.US,D,20240723,000000,20.1443,20.8479,19.51,20.47,25754,0
+EVI.US,D,20240724,000000,20.485,21.73,20.1,20.1,20708,0
+EVI.US,D,20240725,000000,20.57,21.28,19.47,21.28,30330,0
+EVI.US,D,20240726,000000,21.2,21.81,20.26,21.19,34790,0
+EVI.US,D,20240729,000000,21.05,21.05,19.86,20.05,30043,0
+EVI.US,D,20240730,000000,20.89,20.89,19.27,19.63,29326,0
+EVI.US,D,20240731,000000,19.88,20.65,19.52,20.43,19117,0
+EVI.US,D,20240801,000000,20.47,21.09,18.55,18.55,29013,0
+EVI.US,D,20240802,000000,17.81,18.47,17.03,17.03,8469,0
+EVI.US,D,20240805,000000,16.5,17.2955,15.59,15.86,38554,0
+EVI.US,D,20240806,000000,16.55,17.14,16.2647,16.66,12631,0
+EVI.US,D,20240807,000000,17.3496,17.96,16.02,16.21,22778,0
+EVI.US,D,20240808,000000,16.17,17.05,16.12,17.05,27373,0
+EVI.US,D,20240809,000000,16.61,16.93,14.51,15.04,54189,0
+EVI.US,D,20240812,000000,14.68,15.43,14.6,15.43,13659,0
+EVI.US,D,20240813,000000,15.2,15.97,14.76,15.97,27713,0
+EVI.US,D,20240814,000000,15.57,15.69,14.66,15.58,18955,0
+EVI.US,D,20240815,000000,16.08,17.35,15.75,17.35,33392,0
+EVI.US,D,20240816,000000,17.17,17.17,16.48,16.48,5626,0
+EVI.US,D,20240819,000000,16.9,17.1826,16.87,16.95,6587,0
+EVI.US,D,20240820,000000,16.52,16.72,15.54,15.74,17987,0
+EVI.US,D,20240821,000000,16.29,16.5,15.7708,16.39,10274,0
+EVI.US,D,20240822,000000,16,16,15.64,15.85,2859,0
+EVI.US,D,20240823,000000,15.54,17.06,15.5,16.95,29122,0
+EVI.US,D,20240826,000000,16.98,17.83,16.9775,17.25,15391,0
+EVI.US,D,20240827,000000,17.0762,17.62,16.5,16.5,17478,0
+EVI.US,D,20240828,000000,16.47,16.63,15.4,16.09,19228,0
+EVI.US,D,20240829,000000,16.01,16.69,15.92,16.69,39074,0
+EVI.US,D,20240830,000000,16.525,16.53,16.525,16.53,2986,0
+EVI.US,D,20240903,000000,16,16.25,15.47,15.47,17426,0
+EVI.US,D,20240904,000000,15.59,16.95,15.2203,16.94,13892,0
+EVI.US,D,20240905,000000,16.564,16.9,15.93,16.16,11689,0
+EVI.US,D,20240906,000000,16.23,16.4,15.73,15.73,4645,0
+EVI.US,D,20240909,000000,16.28,16.5,15.575,15.6,11226,0
+EVI.US,D,20240910,000000,15.84005,16.12,15.59,15.59,6455,0
+EVI.US,D,20240911,000000,15.995,16.29,15.875,16.1,9832,0
+EVI.US,D,20240912,000000,16.2879,17,16.13,16.51,5533,0
+EVI.US,D,20240913,000000,16.9672,17.8,16.7396,17.8,19695,0
+EVI.US,D,20240916,000000,18.0225,18.95,17.59,18.58,10986,0
+EVI.US,D,20240917,000000,19.34,19.34,18.54,19.31,27861,0
+EVI.US,D,20240918,000000,18.61,19.57,18.61,18.92,18796,0
+EVI.US,D,20240919,000000,19.68,19.68,18.94,19.25,19915,0
+EVI.US,D,20240920,000000,19.07,19.48,19,19.12,40602,0
+EVI.US,D,20240923,000000,19.47,19.4952,19.2,19.25,12568,0
+EVI.US,D,20240924,000000,19.09,19.25,19.02,19.02,19328,0
+EVI.US,D,20240925,000000,19.3,19.38,19.04,19.27,7631,0
+EVI.US,D,20240926,000000,19.25,19.415,18.9481,19.25,10190,0
+EVI.US,D,20240927,000000,19.25,19.61,19.1563,19.61,5047,0
+EVI.US,D,20240930,000000,19.6,20.19,19.01,19.33,9312,0
+EVI.US,D,20241001,000000,19.385,19.57,19.2001,19.21,12585,0
+EVI.US,D,20241002,000000,18.06,19.41,18.06,19.4,8232,0
+EVI.US,D,20241003,000000,18.58,19.46,18.58,19.22,7503,0
+EVI.US,D,20241004,000000,19.65,19.65,19.21,19.55,10235,0
+EVI.US,D,20241007,000000,19.35,19.69,19.01,19.69,3467,0
+EVI.US,D,20241008,000000,19.47,19.69,19.08,19.23,5617,0
+EVI.US,D,20241009,000000,19.5186,19.7139,19.15,19.24,4479,0
+EVI.US,D,20241010,000000,19.25,19.25,18.62,18.62,42917,0
+EVI.US,D,20241011,000000,18.88,19.7,18.3062,19.24,49519,0
+EVI.US,D,20241014,000000,18.93,19.61,18.93,19.5,4939,0
+EVI.US,D,20241015,000000,18.87,19.36,18.87,19.11,11057,0
+EVI.US,D,20241016,000000,19.4,20.03,19.225,20.03,8354,0
+EVI.US,D,20241017,000000,19.99,20.4,19.5,20.01,6534,0
+EVI.US,D,20241018,000000,20.12,20.12,19.61,20.04,6483,0
+EVI.US,D,20241021,000000,19.266,19.95,19.2,19.22,5199,0
+EVI.US,D,20241022,000000,19.6179,19.6179,19.34,19.51,38928,0
+EVI.US,D,20241023,000000,19.4016,20.07,19.4016,19.83,3079,0
+EVI.US,D,20241024,000000,19.9,19.935,19.44,19.47,2700,0
+EVI.US,D,20241025,000000,19.82,20.06,19.46,19.46,2817,0
+EVI.US,D,20241028,000000,19.94,20.29,19.93,20.29,3961,0
+EVI.US,D,20241029,000000,19.835,20.32,19.5501,20.24,5818,0
+EVI.US,D,20241030,000000,19.82,19.95,19.57,19.57,3255,0
+EVI.US,D,20241031,000000,20,20,19.45,19.88,12145,0
+EVI.US,D,20241101,000000,19.83,20.13,19.6541,19.98,8558,0
+EVI.US,D,20241104,000000,19.65,20.32,19.65,20.23,17613,0
+EVI.US,D,20241105,000000,20.025,20.41,19.92,20.41,13158,0
+EVI.US,D,20241106,000000,21,21.76,20.5,21.76,22757,0
+EVI.US,D,20241107,000000,21.25,21.66,19.98,19.98,18006,0
+EVI.US,D,20241108,000000,20.41,20.6515,19.725,19.75,12797,0
+EVI.US,D,20241111,000000,19.38,21.5199,19.36,21.25,9517,0
+EVI.US,D,20241112,000000,21.055,21.5,19.5,19.75,19445,0
+EVI.US,D,20241113,000000,20.2,20.35,19.02,19.15,12712,0
+EVI.US,D,20241114,000000,19.44,19.44,17.95,18.44,33252,0
+EVI.US,D,20241115,000000,18.44,18.91,17.8487,17.97,7703,0
+EVI.US,D,20241118,000000,18.69,19.76,18.547,18.79,17301,0
+EVI.US,D,20241119,000000,19.1,19.2061,18.2,18.41,9435,0
+EVI.US,D,20241120,000000,18.5,18.9159,18.1431,18.32,8444,0
+EVI.US,D,20241121,000000,18.7,19.07,17.7724,19,12123,0
+EVI.US,D,20241122,000000,19.305,20.24,19.305,20.08,11349,0
+EVI.US,D,20241125,000000,19.735,20.25,19.28,19.28,8819,0
+EVI.US,D,20241126,000000,20.25,20.25,18.63,18.89,7784,0
+EVI.US,D,20241127,000000,19.38,19.4,18.53,19.06,9615,0
+EVI.US,D,20241129,000000,19.19,20.12,19,19.64,5581,0
+EVI.US,D,20241202,000000,19.7,19.85,18.8001,18.85,15682,0
+EVI.US,D,20241203,000000,19.23,19.6245,17.9825,19.21,40947,0
+EVI.US,D,20241204,000000,19.27,20.24,18.81,18.94,15840,0
+EVI.US,D,20241205,000000,18.95,18.95,18.46,18.46,12597,0
+EVI.US,D,20241206,000000,18.09,18.81,18.09,18.81,13284,0
+EVI.US,D,20241209,000000,19.165,19.55,19.01,19.55,18961,0
+EVI.US,D,20241210,000000,19.1,19.65,19.0062,19.02,14142,0
+EVI.US,D,20241211,000000,19.6078,19.6078,18.67,18.84,24341,0
+EVI.US,D,20241212,000000,18.355,18.52,18.09,18.5,8624,0
+EVI.US,D,20241213,000000,18.22,18.5,18.05,18.5,6878,0
+EVI.US,D,20241216,000000,18.0356,18.5,18.0149,18.05,15252,0
+EVI.US,D,20241217,000000,18.035,18.29,18,18.17,11975,0
+EVI.US,D,20241218,000000,18.41,18.46,17.06,17.22,18966,0
+EVI.US,D,20241219,000000,17.02,17.51,16.91,16.96,17766,0
+EVI.US,D,20241220,000000,17.1,17.8099,16.53,17.42,23812,0
+EVI.US,D,20241223,000000,17.4,17.59,17.18,17.43,9453,0
+EVI.US,D,20241224,000000,17.45,17.45,17.32,17.32,2204,0
+EVI.US,D,20241226,000000,17.5861,18.02,17.1304,18.02,11269,0
+EVI.US,D,20241227,000000,17.13,18,16.97,17.18,20787,0
+EVI.US,D,20241230,000000,16.9346,17.07,16.69,17.01,14450,0
+EVI.US,D,20241231,000000,17.02,17.06,16.34,16.35,19468,0
+EVI.US,D,20250102,000000,17.115,17.115,16.32,16.93,15650,0
+EVI.US,D,20250103,000000,16.95,16.95,16.345,16.85,7243,0
+EVI.US,D,20250106,000000,16.5971,17.33,16.47,17.21,25160,0
+EVI.US,D,20250107,000000,17.55,17.565,16.61,16.96,16270,0
+EVI.US,D,20250108,000000,16.77,16.98,16.55,16.74,6360,0
+EVI.US,D,20250110,000000,16.55,16.815,16.3401,16.8,24489,0
+EVI.US,D,20250113,000000,16.75,17,16.27,17,15971,0
+EVI.US,D,20250114,000000,17,17.495,16.72,17.26,17693,0
+EVI.US,D,20250115,000000,17.69,17.69,16.81,16.98,21077,0
+EVI.US,D,20250116,000000,16.725,16.955,16.31,16.9,18446,0
+EVI.US,D,20250117,000000,16.9,17.37,16.79,17.01,23059,0
+EVI.US,D,20250121,000000,16.935,17.25,16.51,17.21,22580,0
+EVI.US,D,20250122,000000,17.65,17.65,16.87,17.18,23508,0
+EVI.US,D,20250123,000000,17.86,17.9999,17.01,17.4,13643,0
+EVI.US,D,20250124,000000,17.305,17.5,17.0295,17.49,18192,0
+EVI.US,D,20250127,000000,17.28,18.75,17.26,18.64,35672,0
+EVI.US,D,20250128,000000,18,18.2,17.475,17.82,13267,0
+EVI.US,D,20250129,000000,17.87,17.89,16.56,17.25,20530,0
+EVI.US,D,20250130,000000,17.4165,17.82,17,17.82,12248,0
+EVI.US,D,20250131,000000,17.4545,17.48,17.0201,17.34,9182,0
+EVI.US,D,20250203,000000,17.06,17.61,16.56,17.49,19112,0
+EVI.US,D,20250204,000000,17.41,17.77,16.85,17.53,14563,0
+EVI.US,D,20250205,000000,17.3482,18.12,17.275,17.96,6473,0
+EVI.US,D,20250206,000000,17.54,18.38,17.5,18.25,5470,0
+EVI.US,D,20250207,000000,17.9,17.9,17.55,17.79,7861,0
+EVI.US,D,20250210,000000,18.17,18.59,18,18.16,7454,0
+EVI.US,D,20250211,000000,17.81,18.2,16.96,17,16067,0
+EVI.US,D,20250212,000000,16.61,16.61,16.01,16.01,16946,0
+EVI.US,D,20250213,000000,16.1,16.56,16.01,16.52,10879,0
+EVI.US,D,20250214,000000,16.24,16.76,16.24,16.71,6504,0
+EVI.US,D,20250218,000000,16.5,17.07,15.965,17.04,25173,0
+EVI.US,D,20250219,000000,17.25,17.9,16.97,16.97,16877,0
+EVI.US,D,20250220,000000,16.9357,17.12,16.72,16.72,8154,0
+EVI.US,D,20250221,000000,16.72,16.9,16.2,16.2,10286,0
+EVI.US,D,20250224,000000,16.715,16.715,16.11,16.27,11658,0
+EVI.US,D,20250225,000000,16.3,16.74,16.3,16.57,14126,0
+EVI.US,D,20250226,000000,16.92,17.51,16.8,17.49,15556,0
+EVI.US,D,20250227,000000,17.11,17.82,16.8,16.8,10072,0
+EVI.US,D,20250228,000000,16.8,17.6838,16.72,17.32,23613,0
+EVI.US,D,20250303,000000,17.2597,17.2864,16.89,16.89,11804,0
+EVI.US,D,20250304,000000,16.91,17.27,16.54,17.2,8108,0
+EVI.US,D,20250305,000000,17.21,17.678,17.19,17.44,7051,0
+EVI.US,D,20250306,000000,17.23,17.95,17.23,17.81,5832,0
+EVI.US,D,20250307,000000,17.4865,17.76,17.42,17.58,8142,0
+EVI.US,D,20250310,000000,17.74,17.7465,17.1351,17.33,9954,0
+EVI.US,D,20250311,000000,17.25,17.69,17.1916,17.25,13535,0
+EVI.US,D,20250312,000000,17.51,18,17.51,18,8980,0
+EVI.US,D,20250313,000000,18.292,18.292,17.62,17.62,8405,0
+EVI.US,D,20250314,000000,18.19,18.75,17.85,18,11633,0
+EVI.US,D,20250317,000000,18,18.26,17.83,18.24,18730,0
+EVI.US,D,20250318,000000,18.36,19.1,18.32,19.1,19419,0
+EVI.US,D,20250319,000000,19.1,20.95,19.1,20.75,16633,0
+EVI.US,D,20250320,000000,20.17,20.5,18.14,18.56,59440,0
+EVI.US,D,20250321,000000,18.4,19.1,17,18,143476,0
+EVI.US,D,20250324,000000,18,18.94,17.52,18.48,21651,0
+EVI.US,D,20250325,000000,18.4,18.63,17.9075,18.63,27834,0
+EVI.US,D,20250326,000000,18.46,18.61,18.345,18.61,12558,0
+EVI.US,D,20250327,000000,18.31,18.73,18.1673,18.73,13890,0
+EVI.US,D,20250328,000000,18.465,18.819,17.02,17.13,15581,0
+EVI.US,D,20250331,000000,17.35,17.35,16.59,16.78,20886,0
+EVI.US,D,20250401,000000,16.82,17.64,16.82,17.36,19163,0
+EVI.US,D,20250402,000000,17.39,17.87,17.06,17.57,13466,0
+EVI.US,D,20250403,000000,17,17.99,16.9,17.73,26782,0
+EVI.US,D,20250404,000000,17.15,17.54,16.5,16.8,15259,0
+EVI.US,D,20250407,000000,16.26,17.59,16.26,17.59,14555,0
+EVI.US,D,20250408,000000,17.1548,18.475,17.1548,17.35,15230,0
+EVI.US,D,20250409,000000,17.7,18.46,16.59,18.23,15311,0
+EVI.US,D,20250410,000000,17.325,17.38,16.41,16.41,9250,0
+EVI.US,D,20250411,000000,16.61,16.79,16.495,16.79,6642,0
+EVI.US,D,20250414,000000,16.7128,17.0501,16.59,16.61,7569,0
+EVI.US,D,20250415,000000,16.96,17.3246,16.08,16.19,12459,0
+EVI.US,D,20250416,000000,16.52,16.52,15.92,15.92,9035,0
+EVI.US,D,20250417,000000,16.08,16.43,15.89,15.95,9307,0
+EVI.US,D,20250421,000000,15.75,15.97,15.504,15.56,10570,0
+EVI.US,D,20250422,000000,15.47,16.6,15.47,16.6,5987,0
+EVI.US,D,20250423,000000,16.23,17,16.19,16.48,7702,0
+EVI.US,D,20250424,000000,16.26,16.86,15.9,16.86,6972,0
+EVI.US,D,20250425,000000,16.8,17.23,15.68,17.22,11646,0
+EVI.US,D,20250428,000000,17.26,17.69,16.33,16.49,18716,0
+EVI.US,D,20250429,000000,16.22,16.96,16.045,16.5,8030,0
+EVI.US,D,20250430,000000,16.3601,16.42,16.13,16.13,7209,0
+EVI.US,D,20250501,000000,16.11,16.14,15.85,16.13,6217,0
+EVI.US,D,20250502,000000,14.993,16.85,14.993,16.82,7415,0
+EVI.US,D,20250505,000000,16.7,17,16.42,16.82,14749,0
+EVI.US,D,20250506,000000,16.06,16.74,16.06,16.74,13553,0
+EVI.US,D,20250507,000000,16.4251,16.54,15.76,16.46,13119,0
+EVI.US,D,20250508,000000,17.09,17.09,16.4,16.4,4333,0
+EVI.US,D,20250509,000000,16.17,16.3,15.59,15.59,6860,0
+EVI.US,D,20250512,000000,16.13,16.8,15.85,15.96,14330,0
+EVI.US,D,20250513,000000,16.5,17.67,16.31,17.67,9845,0
+EVI.US,D,20250514,000000,17.4602,17.86,17.33,17.33,10173,0
+EVI.US,D,20250515,000000,17.91,18.05,17.603,18.05,13986,0
+EVI.US,D,20250516,000000,18.11,18.57,17.65,17.79,10731,0
+EVI.US,D,20250519,000000,17.79,18.54,17.79,18.54,10383,0
+EVI.US,D,20250520,000000,18.2122,18.87,18.11,18.87,8670,0
+EVI.US,D,20250521,000000,18.4735,18.75,18.35,18.75,10944,0
+EVI.US,D,20250522,000000,18.85,18.85,18.1,18.1,19838,0
+EVI.US,D,20250523,000000,17.77,18.0514,17.68,17.7,6719,0
+EVI.US,D,20250527,000000,17.65,18.55,17.65,18.55,12054,0
+EVI.US,D,20250528,000000,18.9,18.9,17.5624,18.02,13663,0
+EVI.US,D,20250529,000000,18.35,18.6,18.01,18.6,12897,0
+EVI.US,D,20250530,000000,18.5,18.65,18.34,18.54,8712,0
+EVI.US,D,20250602,000000,18.495,18.7,18.2403,18.52,17083,0
+EVI.US,D,20250603,000000,18.43,19.5,18.3,19.5,13378,0
+EVI.US,D,20250604,000000,19.4,19.7,18.9,19.3,15245,0
+EVI.US,D,20250605,000000,18.91,19.52,18.53,19.52,27035,0
+EVI.US,D,20250606,000000,19.805,20.22,18.29,18.51,46085,0
+EVI.US,D,20250609,000000,18.6964,19.34,18.15,18.24,19453,0
+EVI.US,D,20250610,000000,18.3755,18.78,18.32,18.78,14346,0
+EVI.US,D,20250611,000000,18.76,19.06,18.5739,18.88,16184,0
+EVI.US,D,20250612,000000,18.82,18.91,18.67,18.91,6521,0
+EVI.US,D,20250613,000000,18.26,18.59,18.01,18.51,9926,0
+EVI.US,D,20250616,000000,18.555,18.555,18.1,18.52,13441,0
+EVI.US,D,20250617,000000,18.9,18.9,18.33,18.5,13915,0
+EVI.US,D,20250618,000000,18.565,18.95,18.15,18.82,13194,0
+EVI.US,D,20250620,000000,18.32,18.9,18.32,18.58,21804,0
+EVI.US,D,20250623,000000,18.58,19.24,18.415,19.03,24422,0
+EVI.US,D,20250624,000000,18.37,20.5,18.37,20.5,17268,0
+EVI.US,D,20250625,000000,19.7,20.15,19.29,19.69,20718,0
+EVI.US,D,20250626,000000,19.38,20.79,19.38,20.79,24117,0
+EVI.US,D,20250627,000000,20.8,21.44,19.9325,21.01,227997,0
+EVI.US,D,20250630,000000,20.21,22.48,19.57,21.83,33766,0
+EVI.US,D,20250701,000000,21.665,23.7,21.665,23.08,19305,0
+EVI.US,D,20250702,000000,22.21,23.51,22.21,22.89,15831,0
+EVI.US,D,20250703,000000,23.2,25,23.2,24.98,4129,0
+EVI.US,D,20250707,000000,25,26.1,24.68,24.68,19810,0
+EVI.US,D,20250708,000000,25,26.2312,24.495,25.81,15237,0
+EVI.US,D,20250709,000000,26.5,27.6916,26,27.65,18071,0
+EVI.US,D,20250710,000000,27.65,27.65,26,26.03,16060,0
+EVI.US,D,20250711,000000,25.8437,26.14,24.2501,25.53,7971,0
+EVI.US,D,20250714,000000,25.42,25.615,24.36,25.07,10484,0
+EVI.US,D,20250715,000000,25.09,25.18,24.16,24.45,6731,0
+EVI.US,D,20250716,000000,24.5454,25.21,24.11,25.04,8424,0
+EVI.US,D,20250717,000000,24.5505,25.19,24.01,24.01,8067,0
+EVI.US,D,20250718,000000,24.2,24.32,22.92,22.92,7452,0
+EVI.US,D,20250721,000000,23.041,23.365,22.98,23.23,6542,0
+EVI.US,D,20250722,000000,23.285,23.715,23.28,23.28,8102,0
+EVI.US,D,20250723,000000,23.85,23.85,23.43,23.78,10941,0
+EVI.US,D,20250724,000000,24,25.5,23.5,24.96,16011,0
+EVI.US,D,20250725,000000,25.1,25.38,24.2,24.2,4079,0
+EVI.US,D,20250728,000000,23.36,23.44,23.35,23.38,3626,0
+EVI.US,D,20250729,000000,23.69,23.8,23.3877,23.56,6636,0
+EVI.US,D,20250730,000000,23.5908,23.6,20.85,21.07,6203,0
+EVI.US,D,20250731,000000,21.07,22.75,21.07,22.29,11963,0
+EVI.US,D,20250801,000000,21.53,22.13,21.4158,21.6,12196,0
+EVI.US,D,20250804,000000,22.45,23.85,22.45,23.3,19683,0
+EVI.US,D,20250805,000000,23.85,24.43,22.4535,23.49,11009,0
+EVI.US,D,20250806,000000,23.5,24.1299,23.31,23.31,13389,0
+EVI.US,D,20250807,000000,24.05,24.05,23.17,23.17,8030,0
+EVI.US,D,20250808,000000,23.16,23.8734,23.15,23.16,3440,0
+EVI.US,D,20250811,000000,22.75,23.33,21.8801,22.62,5629,0
+EVI.US,D,20250812,000000,22.535,24.335,22.49,22.49,9040,0
+EVI.US,D,20250813,000000,23.4099,24.655,23.4099,24.45,11021,0
+EVI.US,D,20250814,000000,24.07,24.99,24.07,24.63,6787,0
+EVI.US,D,20250815,000000,25,25.91,24.09,24.41,11331,0
+EVI.US,D,20250818,000000,24.5,25.01,24.495,24.64,10806,0
+EVI.US,D,20250819,000000,24.825,26,24.26,24.26,15440,0
+EVI.US,D,20250820,000000,24.79,25.63,24.01,25.6,8693,0
+EVI.US,D,20250821,000000,25,25.35,24.5,24.5,19437,0
+EVI.US,D,20250822,000000,25.25,27.74,24.8,27.74,23819,0
+EVI.US,D,20250825,000000,27.205,27.74,26.78,26.78,8701,0
+EVI.US,D,20250826,000000,26.82,27.165,26.5796,26.98,8314,0
+EVI.US,D,20250827,000000,27.36,27.53,27.03,27.51,8672,0
+EVI.US,D,20250828,000000,26.8525,28,26.8525,27.75,5492,0
+EVI.US,D,20250829,000000,27.345,27.76,27.32,27.74,5585,0
+EVI.US,D,20250902,000000,27.825,28.175,27.39,27.39,9049,0
+EVI.US,D,20250903,000000,27.085,27.86,27.085,27.37,4847,0
+EVI.US,D,20250904,000000,28.6151,28.6151,27.25,27.93,36130,0
+EVI.US,D,20250905,000000,27.525,28.4,27.525,28.4,6310,0
+EVI.US,D,20250908,000000,28.65,28.65,27.69,28.37,7550,0
+EVI.US,D,20250909,000000,28.26,28.42,27.0101,27.87,6503,0
+EVI.US,D,20250910,000000,27.575,27.94,27.12,27.64,6810,0
+EVI.US,D,20250911,000000,27.535,28.42,27.535,28.22,16166,0
+EVI.US,D,20250912,000000,28.8,29.2881,27.24,27.24,13708,0
+EVI.US,D,20250915,000000,28.21,28.475,27.4,27.79,22382,0
+EVI.US,D,20250916,000000,28.05,28.38,27.42,27.74,8450,0
+EVI.US,D,20250917,000000,27.75,27.76,26.815,27.04,18499,0
+EVI.US,D,20250918,000000,27.505,29.43,27.4,29.33,31250,0
+EVI.US,D,20250919,000000,29.67,31.39,29.395,31.31,63451,0
+EVI.US,D,20250922,000000,32.23,34.82,30.95,34.36,24604,0
+EVI.US,D,20250923,000000,34.37,34.6098,33.01,33.8,40663,0
+EVI.US,D,20250924,000000,33.745,34.75,33.505,34.24,13080,0
+EVI.US,D,20250925,000000,33.045,33.045,30.795,30.81,12130,0
+EVI.US,D,20250926,000000,32.9091,32.9091,31.285,31.68,16822,0
+EVI.US,D,20250929,000000,31.6932,32.11,31.08,31.93,14882,0
+EVI.US,D,20250930,000000,31.99,32.9,31.5,31.61,33119,0
+EVI.US,D,20251001,000000,30.98,31.25,27.365,31.25,78532,0
+EVI.US,D,20251002,000000,31.5,31.575,29.2967,30.52,30760,0
+EVI.US,D,20251003,000000,30.66,31.55,29.29,29.54,13966,0
+EVI.US,D,20251006,000000,28.92,31.83,28.92,31.33,24181,0
+EVI.US,D,20251007,000000,31.455,31.455,29.485,30.1,37986,0
+EVI.US,D,20251008,000000,30.31,30.31,29.02,29.05,11371,0
+EVI.US,D,20251009,000000,28.75,30.39,28.48,29.83,18444,0
+EVI.US,D,20251010,000000,29.575,29.88,27.87,27.9,14203,0
+EVI.US,D,20251013,000000,28.5,29.005,27.91,28.5,11456,0
+EVI.US,D,20251014,000000,28.52,28.72,28.27,28.27,14108,0
+EVI.US,D,20251015,000000,26.17,29.42,26.17,27.72,8176,0
+EVI.US,D,20251016,000000,29.41,29.41,26.97,27.07,15374,0
+EVI.US,D,20251017,000000,25.99,27.56,25.99,27.52,16086,0
+EVI.US,D,20251020,000000,27.55,27.7329,26.17,26.53,12972,0
+EVI.US,D,20251021,000000,25.765,26.31,24.84,26.03,30969,0
+EVI.US,D,20251022,000000,26.03,26.57,25.99,26.57,8825,0
+EVI.US,D,20251023,000000,26.815,28.25,26.46,28,10823,0
+EVI.US,D,20251024,000000,28.0101,28.37,26.43,26.88,12102,0
+EVI.US,D,20251027,000000,27.9,28.84,27.34,27.77,14671,0
+EVI.US,D,20251028,000000,27.5,29.36,27.5,27.96,20553,0
+EVI.US,D,20251029,000000,28.3433,28.3433,26.49,26.49,10441,0
+EVI.US,D,20251030,000000,26.5,27.55,26.5,27.55,27941,0
+EVI.US,D,20251031,000000,26.6223,27.22,26.2901,26.94,10496,0
+EVI.US,D,20251103,000000,26.635,26.94,24.89,25.68,14841,0
+EVI.US,D,20251104,000000,25.68,28.425,25.01,27.62,32013,0
+EVI.US,D,20251105,000000,27.9,28.5,27.9,28.38,7370,0
+EVI.US,D,20251106,000000,27.66,28.31,27.62,28.31,8165,0
+EVI.US,D,20251107,000000,27.88,29.36,27.14,27.61,35502,0
+EVI.US,D,20251110,000000,27.29,27.365,26.975,27.12,6284,0
+EVI.US,D,20251111,000000,25.45,26.47,24.71,24.99,41458,0
+EVI.US,D,20251112,000000,24.94,24.99,22.91,23.22,28160,0
+EVI.US,D,20251113,000000,22.685,23.1665,22,22.69,16863,0
+EVI.US,D,20251114,000000,22.83,23.43,21.73,22.03,19197,0
+EVI.US,D,20251117,000000,21.86,21.86,20.36,20.6,14994,0
+EVI.US,D,20251118,000000,20.23,20.685,20.12,20.5,22755,0
+EVI.US,D,20251119,000000,20.215,20.535,19.37,19.51,12853,0
+EVI.US,D,20251120,000000,19.73,19.87,18.63,18.64,8296,0
+EVI.US,D,20251121,000000,18.86,20.62,18.7401,20.58,34257,0
+EVI.US,D,20251124,000000,20.2,20.91,20.1101,20.76,18975,0
+EVI.US,D,20251125,000000,20.95,21.47,20.45,21.02,28868,0
+EVI.US,D,20251126,000000,20.9195,21.57,20.91,21.21,7659,0
+EVI.US,D,20251128,000000,21.27,21.5,20.43,20.44,6501,0
+EVI.US,D,20251201,000000,19.5,21.43,19.5,20.17,14942,0
+EVI.US,D,20251202,000000,20.29,21.3896,20.23,20.23,12612,0
+EVI.US,D,20251203,000000,20.515,22.05,20.515,21.81,11407,0
+EVI.US,D,20251204,000000,21.95,22.96,20.7189,21.29,10783,0
+EVI.US,D,20251205,000000,22.585,22.645,21.13,21.22,8359,0
+EVI.US,D,20251208,000000,21.4,21.42,20.28,20.28,10612,0
+EVI.US,D,20251209,000000,21.015,21.015,20.22,20.36,14361,0
+EVI.US,D,20251210,000000,21.56,21.56,20.67,20.9,28374,0
+EVI.US,D,20251211,000000,20.9,22,20.9,21.89,15534,0
+EVI.US,D,20251212,000000,22.04,23.16,21.66,22.86,19980,0
+EVI.US,D,20251215,000000,22.58,23.56,22.5475,22.61,22069,0
+EVI.US,D,20251216,000000,22.95,23.47,22.95,23.19,10896,0
+EVI.US,D,20251217,000000,22.2,23,22.2,22.45,22116,0
+EVI.US,D,20251218,000000,23,23.33,22.54,22.54,30795,0
+EVI.US,D,20251219,000000,23.7099,23.86,22.52,23.58,39346,0
+EVI.US,D,20251222,000000,24.91,24.91,23.89,24.5,12723,0
+EVI.US,D,20251223,000000,24.475,25.74,24.05,25.33,26839,0
+EVI.US,D,20251224,000000,25.15,25.6288,24.835,25.03,20249,0
+EVI.US,D,20251226,000000,25,26.795,24.9,25.71,12500,0
+EVI.US,D,20251229,000000,26.48,26.7,25,26.32,17653,0
+EVI.US,D,20251230,000000,25.34,26.89,25.34,26.3,30908,0
+EVI.US,D,20251231,000000,26.7087,26.709,23.66,24.64,17006,0
+EVI.US,D,20260102,000000,24.595,26.0161,24.595,25.28,19063,0
+EVI.US,D,20260105,000000,25.565,25.565,24.11,24.11,7849,0
+EVI.US,D,20260106,000000,24.08,25.23,23.87,24.74,20530,0
+EVI.US,D,20260107,000000,24.01,25.14,24.01,24.26,14027,0
+EVI.US,D,20260108,000000,24.6101,25.86,24.4,25.51,17488,0
+EVI.US,D,20260109,000000,25.32,26.75,25.32,26.08,18700,0
+EVI.US,D,20260112,000000,25.99,26.6898,25.485,26.39,28067,0
+EVI.US,D,20260113,000000,26.27,26.76,25.26,25.26,12967,0
+EVI.US,D,20260114,000000,25.725,25.725,25.35,25.4,5705,0
+EVI.US,D,20260115,000000,25.23,26.28,25.11,26.24,13510,0
+EVI.US,D,20260116,000000,26.175,26.23,24.93,24.95,25366,0
+EVI.US,D,20260120,000000,24.985,25.83,24.91,24.91,11356,0
+EVI.US,D,20260121,000000,26.4509,26.4509,25.21,25.86,9909,0
+EVI.US,D,20260122,000000,26,26.725,25.4,26.59,15861,0
+EVI.US,D,20260123,000000,26.9,27,26.05,26.27,10708,0
+EVI.US,D,20260126,000000,26,26.96,25.59,26.02,7358,0
+EVI.US,D,20260127,000000,26.14,26.14,25.18,25.5,6533,0
+EVI.US,D,20260128,000000,24.96,26.22,24.96,26,13656,0
+EVI.US,D,20260129,000000,26.31,26.57,25.865,26.05,15607,0
+EVI.US,D,20260130,000000,26.24,26.68,25.26,25.7,22325,0
+EVI.US,D,20260202,000000,25.84,26.4425,24.87,25.01,36334,0
+EVI.US,D,20260203,000000,25.29,25.755,24.98,25.64,24968,0
+EVI.US,D,20260204,000000,25.79,25.79,25.155,25.38,9004,0
+EVI.US,D,20260205,000000,24.31,25.14,24.31,24.81,6645,0
+EVI.US,D,20260206,000000,25.175,25.175,23.5,23.5,20310,0
+EVI.US,D,20260209,000000,22.59,24.145,22.59,23.85,8592,0
+EVI.US,D,20260210,000000,24.4999,24.5,22.7701,22.95,11895,0
+EVI.US,D,20260211,000000,23.0885,23.45,22,22.22,8191,0
+EVI.US,D,20260212,000000,22.9,22.9,20.945,21.06,16726,0
+EVI.US,D,20260213,000000,21.235,21.6899,20.8,20.94,9284,0
+EVI.US,D,20260217,000000,20.45,20.89,20.33,20.33,14290,0
+EVI.US,D,20260218,000000,20.31,20.58,19.22,20.58,155437,0
diff --git a/daily/us/nysemkt stocks/fax.us.txt b/daily/us/nysemkt stocks/fax.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..57e0d8dd2c81896e54a46f907a426667dc88657f
--- /dev/null
+++ b/daily/us/nysemkt stocks/fax.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FAX.US,D,20050225,000000,11.5224,11.5382,11.4328,11.5382,375548.48881162,0
+FAX.US,D,20050228,000000,11.4863,11.6096,11.4695,11.6096,251177.58345884,0
+FAX.US,D,20050301,000000,11.5566,11.6792,11.5566,11.5912,460755.07934958,0
+FAX.US,D,20050302,000000,11.5741,11.6265,11.5382,11.5912,180224.10254254,0
+FAX.US,D,20050303,000000,11.6265,11.6265,11.5566,11.6096,213090.31262004,0
+FAX.US,D,20050304,000000,11.6265,11.6447,11.5382,11.6447,304141.39173573,0
+FAX.US,D,20050307,000000,11.6447,11.6605,11.5566,11.6265,242552.75284357,0
+FAX.US,D,20050308,000000,11.6265,11.6983,11.6096,11.6792,301870.24914635,0
+FAX.US,D,20050309,000000,11.6792,11.6983,11.5912,11.6447,582110.59130076,0
+FAX.US,D,20050310,000000,11.6447,11.6792,11.4158,11.5035,534487.48916895,0
+FAX.US,D,20050311,000000,11.5224,11.6265,11.5035,11.6096,240564.70818973,0
+FAX.US,D,20050314,000000,11.6096,11.6447,11.5224,11.6447,306581.16836992,0
+FAX.US,D,20050315,000000,11.6447,11.6605,11.5224,11.5566,209743.53918904,0
+FAX.US,D,20050316,000000,11.5382,11.5566,11.3992,11.4507,337172.70302189,0
+FAX.US,D,20050317,000000,11.4328,11.5566,11.4328,11.4507,264632.97868143,0
+FAX.US,D,20050318,000000,11.5035,11.5224,11.3992,11.4863,222570.56062456,0
+FAX.US,D,20050321,000000,11.4158,11.4507,11.3433,11.3992,338709.25121777,0
+FAX.US,D,20050322,000000,11.3268,11.3992,11.2566,11.2566,440485.54979164,0
+FAX.US,D,20050323,000000,10.888,10.9578,10.5523,10.6583,1731009.6280665,0
+FAX.US,D,20050324,000000,10.6226,10.9039,10.5888,10.8691,932175.08442066,0
+FAX.US,D,20050328,000000,10.8691,10.8691,10.6054,10.6933,440599.54263757,0
+FAX.US,D,20050329,000000,10.5701,10.6417,10.0221,10.3599,1580871.393564,0
+FAX.US,D,20050330,000000,10.2002,10.5888,10.2002,10.5888,699500.37693032,0
+FAX.US,D,20050331,000000,10.6933,10.7115,10.5361,10.5523,363684.04746145,0
+FAX.US,D,20050401,000000,10.5888,10.7462,10.5361,10.7462,260318.9147169,0
+FAX.US,D,20050404,000000,10.7632,10.7632,10.5888,10.6226,275190.9772292,0
+FAX.US,D,20050405,000000,10.5523,10.7632,10.5162,10.7115,178184.00743633,0
+FAX.US,D,20050406,000000,10.6583,10.7286,10.6226,10.7115,245048.34828867,0
+FAX.US,D,20050407,000000,10.6933,10.7632,10.6583,10.6933,201055.82409059,0
+FAX.US,D,20050408,000000,10.6752,10.6933,10.6054,10.6583,201795.83549947,0
+FAX.US,D,20050411,000000,10.5523,10.6583,10.5361,10.5523,255720.57520487,0
+FAX.US,D,20050412,000000,10.5361,10.6583,10.5361,10.6226,309418.50683037,0
+FAX.US,D,20050413,000000,10.4448,10.6752,10.4448,10.6226,278199.77600342,0
+FAX.US,D,20050414,000000,10.5888,10.6583,10.5361,10.6417,408015.95945083,0
+FAX.US,D,20050415,000000,10.7286,10.7632,10.5523,10.6226,232447.42836574,0
+FAX.US,D,20050418,000000,10.4448,10.7826,10.4448,10.7286,465463.87887145,0
+FAX.US,D,20050419,000000,10.7826,10.7993,10.6752,10.7826,232447.42836574,0
+FAX.US,D,20050420,000000,10.7462,10.7993,10.6933,10.7632,229553.56452713,0
+FAX.US,D,20050421,000000,10.7462,10.8537,10.7462,10.7993,231368.97125521,0
+FAX.US,D,20050422,000000,10.8176,10.888,10.7993,10.888,205146.84833382,0
+FAX.US,D,20050425,000000,10.8537,10.8691,10.7462,10.7826,200260.70043802,0
+FAX.US,D,20050426,000000,10.7286,10.94,10.6583,10.9226,331900.76942027,0
+FAX.US,D,20050427,000000,10.8691,10.888,10.7826,10.7826,244139.702835,0
+FAX.US,D,20050428,000000,10.7286,10.8691,10.7286,10.8176,229328.4051042,0
+FAX.US,D,20050429,000000,10.7826,10.9039,10.7826,10.888,277915.02941097,0
+FAX.US,D,20050502,000000,10.9578,10.9745,10.8691,10.888,254531.8936069,0
+FAX.US,D,20050503,000000,10.8537,10.9578,10.7826,10.9039,202875.94126685,0
+FAX.US,D,20050504,000000,10.9578,10.9745,10.9039,10.9745,238294.97873482,0
+FAX.US,D,20050505,000000,10.9926,11.0107,10.9578,10.9745,217120.80760417,0
+FAX.US,D,20050506,000000,10.94,10.94,10.888,10.9039,174149.03752642,0
+FAX.US,D,20050509,000000,10.888,10.9226,10.7462,10.7993,288078.29240143,0
+FAX.US,D,20050510,000000,10.8334,10.8537,10.7115,10.7462,221664.27039498,0
+FAX.US,D,20050511,000000,10.7115,10.8691,10.6933,10.8537,350913.78692649,0
+FAX.US,D,20050512,000000,10.7993,10.8176,10.7286,10.7286,192940.19292345,0
+FAX.US,D,20050513,000000,10.7115,10.8176,10.6752,10.7462,334056.03498445,0
+FAX.US,D,20050516,000000,10.7826,10.7993,10.7115,10.7286,363512.35162534,0
+FAX.US,D,20050517,000000,10.7632,10.7826,10.6583,10.6933,329572.39488553,0
+FAX.US,D,20050518,000000,10.6417,10.7462,10.6417,10.7286,301076.06758344,0
+FAX.US,D,20050519,000000,10.7286,10.7993,10.7115,10.7632,210537.01418475,0
+FAX.US,D,20050520,000000,10.7632,10.8176,10.7115,10.7826,165464.8552641,0
+FAX.US,D,20050523,000000,10.7462,10.7632,10.7115,10.7286,224956.16710469,0
+FAX.US,D,20050524,000000,10.7826,10.7993,10.6752,10.7632,314644.2780399,0
+FAX.US,D,20050525,000000,10.7826,10.7826,10.6583,10.7632,198615.10536678,0
+FAX.US,D,20050526,000000,10.7632,10.7826,10.6583,10.6933,163025.78519716,0
+FAX.US,D,20050527,000000,10.6752,10.7826,10.6583,10.7462,171254.23159818,0
+FAX.US,D,20050531,000000,10.6933,10.7115,10.6417,10.7115,271332.4136036,0
+FAX.US,D,20050601,000000,10.7115,10.7826,10.6933,10.7826,261344.85033022,0
+FAX.US,D,20050602,000000,10.7993,10.8691,10.7115,10.8334,266391.62450894,0
+FAX.US,D,20050603,000000,10.7632,10.94,10.7632,10.94,291937.79811669,0
+FAX.US,D,20050606,000000,10.9578,10.9745,10.8537,10.8537,230912.29330427,0
+FAX.US,D,20050607,000000,10.8537,10.9226,10.7993,10.8334,223253.34008806,0
+FAX.US,D,20050608,000000,10.8176,10.888,10.7993,10.8334,189874.39772632,0
+FAX.US,D,20050609,000000,10.8334,10.8691,10.7632,10.8537,198957.79047178,0
+FAX.US,D,20050610,000000,10.8691,10.888,10.8176,10.8691,148664.33526742,0
+FAX.US,D,20050613,000000,10.8334,10.9745,10.7993,10.9226,340526.30660274,0
+FAX.US,D,20050614,000000,10.8537,10.94,10.8537,10.9039,268551.83604367,0
+FAX.US,D,20050615,000000,10.888,10.9039,10.8334,10.8691,244199.52552687,0
+FAX.US,D,20050616,000000,10.8691,10.94,10.8691,10.9226,230062.05740801,0
+FAX.US,D,20050617,000000,10.8691,11.0107,10.8691,10.9926,318277.68224253,0
+FAX.US,D,20050620,000000,10.9926,11.0455,10.94,10.9578,329913.43133365,0
+FAX.US,D,20050621,000000,10.9926,11.0455,10.9578,10.9745,407447.40835561,0
+FAX.US,D,20050622,000000,10.9745,11.0642,10.9578,11.0107,322476.34022666,0
+FAX.US,D,20050623,000000,11.0455,11.0642,10.9578,10.9926,373960.59673062,0
+FAX.US,D,20050624,000000,10.9926,11.0642,10.9578,11.0642,191350.18114071,0
+FAX.US,D,20050627,000000,11.0642,11.0642,10.94,10.9745,335134.25657255,0
+FAX.US,D,20050628,000000,10.9226,10.9578,10.888,10.94,214113.42196446,0
+FAX.US,D,20050629,000000,10.888,11.0283,10.8176,11.0107,297441.2502463,0
+FAX.US,D,20050630,000000,10.9926,11.0283,10.9578,10.9745,162456.29201235,0
+FAX.US,D,20050701,000000,10.9578,11.0107,10.888,10.9039,189759.46279075,0
+FAX.US,D,20050705,000000,10.9926,10.9926,10.7462,10.7826,332466.25872409,0
+FAX.US,D,20050706,000000,10.7286,10.8176,10.6933,10.7826,350402.70329911,0
+FAX.US,D,20050707,000000,10.7826,10.7993,10.7462,10.7826,210141.10101533,0
+FAX.US,D,20050708,000000,10.7632,10.7826,10.7115,10.7115,219448.00452688,0
+FAX.US,D,20050711,000000,10.7115,10.7826,10.6933,10.7632,197880.2754509,0
+FAX.US,D,20050712,000000,10.7462,10.8334,10.7462,10.8334,263554.9926157,0
+FAX.US,D,20050713,000000,10.8334,10.888,10.8176,10.888,223650.43086953,0
+FAX.US,D,20050714,000000,10.8691,10.9226,10.8176,10.8691,214341.1721339,0
+FAX.US,D,20050715,000000,10.9226,10.9226,10.8176,10.888,183747.28225782,0
+FAX.US,D,20050718,000000,10.888,10.9578,10.888,10.9039,217974.57633657,0
+FAX.US,D,20050719,000000,10.9578,10.9745,10.8176,10.8691,275133.98080624,0
+FAX.US,D,20050720,000000,10.8537,10.9039,10.8334,10.8691,248793.861158,0
+FAX.US,D,20050721,000000,10.8537,10.9578,10.8537,10.94,341944.62254936,0
+FAX.US,D,20050722,000000,10.9578,11.0283,10.94,10.9926,353013.46920216,0
+FAX.US,D,20050725,000000,10.9926,11.0283,10.9578,10.9745,227566.46196291,0
+FAX.US,D,20050726,000000,10.9745,10.9926,10.9226,10.9745,171482.45281244,0
+FAX.US,D,20050727,000000,10.94,10.9926,10.9039,10.9745,269457.65522846,0
+FAX.US,D,20050728,000000,10.9926,11.0107,10.9226,10.9578,183571.34701835,0
+FAX.US,D,20050729,000000,10.9745,11.0107,10.94,10.9578,124029.86890467,0
+FAX.US,D,20050801,000000,10.9926,11.0107,10.9578,10.9745,207299.99419632,0
+FAX.US,D,20050802,000000,10.9926,10.9926,10.9226,10.9578,190388.30762261,0
+FAX.US,D,20050803,000000,10.9926,11.0809,10.9745,11.0809,234719.98408958,0
+FAX.US,D,20050804,000000,11.0283,11.0809,11.0107,11.0455,302265.9267934,0
+FAX.US,D,20050805,000000,11.0455,11.0455,10.9226,10.9226,273544.91111316,0
+FAX.US,D,20050808,000000,10.9745,11.0107,10.8691,10.94,408812.02519305,0
+FAX.US,D,20050809,000000,11.0107,11.0107,10.888,10.94,220073.31652261,0
+FAX.US,D,20050810,000000,10.9226,11.0455,10.9226,10.94,241983.96622599,0
+FAX.US,D,20050811,000000,11.0107,11.0642,10.9745,11.0455,240962.50553841,0
+FAX.US,D,20050812,000000,11.0107,11.1336,10.9926,11.1336,394338.70211904,0
+FAX.US,D,20050815,000000,11.2049,11.2049,11.0642,11.1169,361019.11140434,0
+FAX.US,D,20050816,000000,11.1336,11.17,11.0983,11.1336,278538.92827226,0
+FAX.US,D,20050817,000000,11.0983,11.1336,11.0107,11.1336,218993.68180004,0
+FAX.US,D,20050818,000000,11.1336,11.1511,11.0642,11.1169,135777.96218484,0
+FAX.US,D,20050819,000000,11.0809,11.1336,11.0809,11.1169,97466.002967911,0
+FAX.US,D,20050822,000000,11.0809,11.0983,11.0455,11.0455,162231.60363422,0
+FAX.US,D,20050823,000000,11.0642,11.0983,10.9926,11.0642,236762.19889745,0
+FAX.US,D,20050824,000000,11.0455,11.0455,10.9926,11.0455,173127.81236127,0
+FAX.US,D,20050825,000000,11.0455,11.0809,11.0107,11.0283,200036.95414953,0
+FAX.US,D,20050826,000000,11.0455,11.0983,11.0283,11.0809,150706.78559772,0
+FAX.US,D,20050829,000000,11.0455,11.0642,10.9578,11.0455,223933.52880509,0
+FAX.US,D,20050830,000000,11.0455,11.0809,10.9039,11.0809,203837.57926254,0
+FAX.US,D,20050831,000000,11.0455,11.0983,11.0107,11.0809,239598.83079069,0
+FAX.US,D,20050901,000000,11.0809,11.2204,11.0455,11.0642,428906.79712355,0
+FAX.US,D,20050902,000000,11.0642,11.0642,10.9745,11.0642,227451.99807217,0
+FAX.US,D,20050906,000000,11.0642,11.0642,11.0107,11.0642,237444.50731615,0
+FAX.US,D,20050907,000000,11.0642,11.0642,11.0283,11.0642,187493.03064955,0
+FAX.US,D,20050908,000000,11.0642,11.0642,11.0107,11.0642,228587.21608329,0
+FAX.US,D,20050909,000000,11.0455,11.0983,11.0283,11.0642,202704.71647556,0
+FAX.US,D,20050912,000000,11.0283,11.0642,11.0107,11.0283,224385.96735265,0
+FAX.US,D,20050913,000000,11.0455,11.0809,10.9745,11.0809,311179.2723596,0
+FAX.US,D,20050914,000000,11.1169,11.1169,11.0455,11.0455,156951.42674826,0
+FAX.US,D,20050915,000000,11.0455,11.0983,11.0455,11.0809,174891.40415939,0
+FAX.US,D,20050916,000000,11.0809,11.0983,11.0455,11.0809,183005.38666967,0
+FAX.US,D,20050919,000000,11.0983,11.1336,11.0642,11.0983,230575.2607371,0
+FAX.US,D,20050920,000000,11.0983,11.0983,11.0455,11.0642,224732.4208162,0
+FAX.US,D,20050921,000000,11.0455,11.0809,11.0283,11.0642,264291.00014366,0
+FAX.US,D,20050922,000000,11.0455,11.0642,10.9926,11.0107,189418.19082021,0
+FAX.US,D,20050923,000000,10.9926,11.0642,10.9745,11.0283,214113.42196446,0
+FAX.US,D,20050926,000000,11.0455,11.0642,10.9745,10.9926,255549.1148911,0
+FAX.US,D,20050927,000000,10.9578,11.0107,10.9039,10.9926,235002.37545788,0
+FAX.US,D,20050928,000000,10.9226,10.9926,10.888,10.9578,194984.0563882,0
+FAX.US,D,20050929,000000,10.94,10.9578,10.8537,10.888,216383.38694179,0
+FAX.US,D,20050930,000000,10.8537,10.9039,10.7993,10.888,208835.12925777,0
+FAX.US,D,20051003,000000,10.888,10.9226,10.7286,10.8691,333431.42955597,0
+FAX.US,D,20051004,000000,10.888,10.888,10.7286,10.7826,237558.02911728,0
+FAX.US,D,20051005,000000,10.7993,10.8176,10.6417,10.6752,332805.64651538,0
+FAX.US,D,20051006,000000,10.6583,10.7115,10.5888,10.6054,343363.1740184,0
+FAX.US,D,20051007,000000,10.6054,10.7115,10.5361,10.6226,285691.03726445,0
+FAX.US,D,20051010,000000,10.6226,10.6933,10.6226,10.6583,149287.05651664,0
+FAX.US,D,20051011,000000,10.6226,10.6583,10.5523,10.6226,314529.10758186,0
+FAX.US,D,20051012,000000,10.5701,10.7115,10.5523,10.6583,278427.05512801,0
+FAX.US,D,20051013,000000,10.6583,10.6933,10.2352,10.465,642679.41816222,0
+FAX.US,D,20051014,000000,10.3599,10.465,10.252,10.322,413979.15132271,0
+FAX.US,D,20051017,000000,10.2709,10.5888,10.2189,10.3599,470457.89603056,0
+FAX.US,D,20051018,000000,10.465,10.5701,10.3053,10.4118,255153.6727665,0
+FAX.US,D,20051019,000000,10.3599,10.4448,10.2883,10.4448,239090.33790977,0
+FAX.US,D,20051020,000000,10.3599,10.3938,10.2883,10.322,272409.45757966,0
+FAX.US,D,20051021,000000,10.2002,10.3752,10.2002,10.2709,236477.68782745,0
+FAX.US,D,20051024,000000,10.2002,10.3053,10.2002,10.2189,303122.52179471,0
+FAX.US,D,20051025,000000,10.2002,10.4448,10.2002,10.4448,526202.04634497,0
+FAX.US,D,20051026,000000,10.2352,10.4118,10.2352,10.3412,257649.97477885,0
+FAX.US,D,20051027,000000,10.322,10.322,10.2002,10.252,239825.63887049,0
+FAX.US,D,20051028,000000,10.2189,10.252,10.129,10.129,458653.51289464,0
+FAX.US,D,20051031,000000,10.0573,10.129,9.76036,10.0428,976053.14472799,0
+FAX.US,D,20051101,000000,9.95351,10.078,9.93551,10.0221,284670.75418892,0
+FAX.US,D,20051102,000000,10.0221,10.2002,9.95351,10.1667,271104.19238933,0
+FAX.US,D,20051103,000000,10.129,10.2002,10.1124,10.1468,209118.22719332,0
+FAX.US,D,20051104,000000,10.078,10.1468,10.0221,10.078,165070.11970672,0
+FAX.US,D,20051107,000000,9.97181,10.0221,9.8109,9.90248,472900.73445606,0
+FAX.US,D,20051108,000000,9.83137,9.90248,9.76036,9.88197,479428.00249734,0
+FAX.US,D,20051109,000000,9.8109,10.0428,9.8109,9.9182,331557.14222563,0
+FAX.US,D,20051110,000000,9.86445,9.95351,9.84966,9.88197,376002.34049365,0
+FAX.US,D,20051111,000000,9.86445,10.0221,9.84966,10.0221,301986.36169396,0
+FAX.US,D,20051114,000000,9.98813,10.0221,9.88197,9.9182,260488.25532895,0
+FAX.US,D,20051115,000000,9.88197,10.0221,9.86445,9.9182,350631.39555821,0
+FAX.US,D,20051116,000000,9.97181,9.98813,9.86445,9.88197,320032.79523392,0
+FAX.US,D,20051117,000000,9.88197,9.93551,9.76036,9.84966,692123.57955998,0
+FAX.US,D,20051118,000000,9.76036,9.9182,9.76036,9.90248,365954.01243878,0
+FAX.US,D,20051121,000000,9.90248,10.0221,9.86445,9.98813,498729.5349545,0
+FAX.US,D,20051122,000000,10.0058,10.0924,9.97181,10.0924,417552.96835589,0
+FAX.US,D,20051123,000000,10.0573,10.129,10.0221,10.078,318842.93602398,0
+FAX.US,D,20051125,000000,10.0573,10.1124,10.0428,10.0428,145540.36603528,0
+FAX.US,D,20051128,000000,9.98813,10.129,9.98813,10.1124,312714.17189862,0
+FAX.US,D,20051129,000000,10.0924,10.1124,10.0428,10.078,294715.78493009,0
+FAX.US,D,20051130,000000,10.0428,10.0573,9.98813,10.0573,196404.02099168,0
+FAX.US,D,20051201,000000,10.0573,10.0573,9.95351,9.98813,385313.48340859,0
+FAX.US,D,20051202,000000,9.95351,10.0428,9.95351,9.98813,261395.72317057,0
+FAX.US,D,20051205,000000,9.95351,10.0058,9.86445,9.90248,348416.77834695,0
+FAX.US,D,20051206,000000,9.88197,9.93551,9.86445,9.93551,431066.06656865,0
+FAX.US,D,20051207,000000,9.9182,9.93551,9.83137,9.88197,382474.96733604,0
+FAX.US,D,20051208,000000,9.88197,9.98813,9.86445,9.97181,292276.47934073,0
+FAX.US,D,20051209,000000,9.93551,10.0058,9.90248,9.98813,354036.57854661,0
+FAX.US,D,20051212,000000,10.0058,10.1124,9.98813,10.0573,786009.87743445,0
+FAX.US,D,20051213,000000,10.0573,10.1815,10.0573,10.1815,505313.56389632,0
+FAX.US,D,20051214,000000,10.1667,10.3938,10.1667,10.3938,685308.7386574,0
+FAX.US,D,20051215,000000,10.3412,10.3599,10.2002,10.2352,360735.30690159,0
+FAX.US,D,20051216,000000,10.252,10.3599,10.2002,10.2352,387807.6657192,0
+FAX.US,D,20051219,000000,10.252,10.4448,10.2189,10.3938,491406.67221587,0
+FAX.US,D,20051220,000000,10.4284,10.4448,10.3053,10.322,348928.09749675,0
+FAX.US,D,20051221,000000,10.2883,10.3752,10.2352,10.3412,347225.27048012,0
+FAX.US,D,20051222,000000,10.322,10.3412,10.2002,10.2352,291254.54760833,0
+FAX.US,D,20051223,000000,10.2352,10.2352,10.1124,10.1815,353126.04891365,0
+FAX.US,D,20051227,000000,10.1667,10.2002,10.129,10.1667,384858.21859209,0
+FAX.US,D,20051228,000000,10.1124,10.2189,10.0573,10.2189,382985.81544105,0
+FAX.US,D,20051229,000000,10.2189,10.252,10.2002,10.2002,304650.59118386,0
+FAX.US,D,20051230,000000,10.2189,10.2352,10.078,10.1124,469663.71446762,0
+FAX.US,D,20060103,000000,10.0058,10.3752,10.0058,10.3412,556456.78395217,0
+FAX.US,D,20060104,000000,10.4118,10.5361,10.3938,10.5162,462679.53295305,0
+FAX.US,D,20060105,000000,10.5361,10.5888,10.4809,10.5523,394904.89799013,0
+FAX.US,D,20060106,000000,10.5701,10.7115,10.5523,10.6933,397061.57668875,0
+FAX.US,D,20060109,000000,10.7115,10.7462,10.6226,10.6933,415284.41651299,0
+FAX.US,D,20060110,000000,10.6933,10.7462,10.6417,10.7115,423514.74709333,0
+FAX.US,D,20060111,000000,10.6933,10.7632,10.6752,10.7632,370669.87763293,0
+FAX.US,D,20060112,000000,10.7286,10.7462,10.6054,10.7115,322816.43458516,0
+FAX.US,D,20060113,000000,10.7632,10.888,10.6583,10.888,731627.28216613,0
+FAX.US,D,20060117,000000,10.8537,10.8691,10.7462,10.8334,396892.47159917,0
+FAX.US,D,20060118,000000,10.7993,10.8176,10.7115,10.7826,234149.07777031,0
+FAX.US,D,20060119,000000,10.7826,10.7826,10.6933,10.7462,242663.68389823,0
+FAX.US,D,20060120,000000,10.7632,10.7826,10.7115,10.7632,267471.25923151,0
+FAX.US,D,20060123,000000,10.7993,10.9578,10.7826,10.9578,595395.70382168,0
+FAX.US,D,20060124,000000,10.9578,10.9578,10.8537,10.9039,400979.49196142,0
+FAX.US,D,20060125,000000,10.888,10.9039,10.8537,10.8691,201113.52708078,0
+FAX.US,D,20060126,000000,10.888,10.9226,10.8537,10.8691,260488.25532895,0
+FAX.US,D,20060127,000000,10.888,10.9745,10.8176,10.8537,332294.3273656,0
+FAX.US,D,20060130,000000,10.8334,10.8537,10.7286,10.7993,350346.88448821,0
+FAX.US,D,20060131,000000,10.8537,10.8537,10.7632,10.7632,219505.47199465,0
+FAX.US,D,20060201,000000,10.7993,10.7993,10.7462,10.7993,236875.24965375,0
+FAX.US,D,20060202,000000,10.7993,10.8176,10.6583,10.7115,217517.42734082,0
+FAX.US,D,20060203,000000,10.7115,10.7632,10.465,10.7462,304370.08399482,0
+FAX.US,D,20060206,000000,10.7286,10.7286,10.6054,10.6933,222229.52417642,0
+FAX.US,D,20060207,000000,10.6933,10.7462,10.6752,10.6933,173810.35630237,0
+FAX.US,D,20060208,000000,10.6933,10.6933,10.5701,10.6226,222514.27076882,0
+FAX.US,D,20060209,000000,10.6226,10.7632,10.6226,10.7286,414264.60448232,0
+FAX.US,D,20060210,000000,10.8176,10.8176,10.7286,10.7632,293980.95501418,0
+FAX.US,D,20060213,000000,10.7462,10.8334,10.5701,10.6752,337289.52213675,0
+FAX.US,D,20060214,000000,10.6583,10.7826,10.6583,10.7286,352957.88591366,0
+FAX.US,D,20060215,000000,10.7826,10.7826,10.6226,10.7462,323271.4638792,0
+FAX.US,D,20060216,000000,10.7286,10.7632,10.6417,10.6933,203665.88342643,0
+FAX.US,D,20060217,000000,10.7286,10.7826,10.6933,10.7632,144235.33636736,0
+FAX.US,D,20060221,000000,10.7632,10.7993,10.7286,10.7826,197880.2754509,0
+FAX.US,D,20060222,000000,10.7993,10.8176,10.6933,10.7462,228531.63279474,0
+FAX.US,D,20060223,000000,10.7286,10.7632,10.7115,10.7632,135777.96218484,0
+FAX.US,D,20060224,000000,10.7632,10.7632,10.6226,10.6933,301246.82132987,0
+FAX.US,D,20060227,000000,10.6933,10.7115,10.6226,10.6417,252996.52302305,0
+FAX.US,D,20060228,000000,10.6417,10.7115,10.6417,10.7115,187719.36768455,0
+FAX.US,D,20060301,000000,10.7286,10.8537,10.7115,10.8176,312085.32706677,0
+FAX.US,D,20060302,000000,10.7826,10.8691,10.7826,10.8334,339561.60681573,0
+FAX.US,D,20060303,000000,10.7632,10.888,10.6583,10.6933,303122.52179471,0
+FAX.US,D,20060306,000000,10.6933,10.7115,10.6226,10.6752,226600.58456389,0
+FAX.US,D,20060307,000000,10.6417,10.6417,10.4809,10.4997,396268.57273787,0
+FAX.US,D,20060308,000000,10.3752,10.465,9.76036,10.4118,790037.5461497,0
+FAX.US,D,20060309,000000,10.4118,10.6752,10.3412,10.6583,491747.23761915,0
+FAX.US,D,20060310,000000,10.6417,10.6583,10.5361,10.6226,349836.97847285,0
+FAX.US,D,20060313,000000,10.6054,10.7115,10.4997,10.5361,271669.68169319,0
+FAX.US,D,20060314,000000,10.5701,10.6226,10.5162,10.6054,210762.17360769,0
+FAX.US,D,20060315,000000,10.5701,10.6054,10.5162,10.5701,192144.36270365,0
+FAX.US,D,20060316,000000,10.5701,10.6226,10.5361,10.5701,215532.91552312,0
+FAX.US,D,20060317,000000,10.5701,10.5701,10.5162,10.5701,228417.63994881,0
+FAX.US,D,20060320,000000,10.5361,10.888,10.5361,10.6054,303346.73912796,0
+FAX.US,D,20060321,000000,10.6226,10.6583,10.4284,10.5523,513371.96311812,0
+FAX.US,D,20060322,000000,10.5523,10.5888,10.5162,10.5888,214795.25933833,0
+FAX.US,D,20060323,000000,10.5523,10.6226,10.5361,10.6054,181417.25906621,0
+FAX.US,D,20060324,000000,10.5701,10.6417,10.5523,10.5888,252258.39579345,0
+FAX.US,D,20060327,000000,10.6226,10.6226,10.4997,10.5361,209684.4230644,0
+FAX.US,D,20060328,000000,10.5523,10.5701,10.3752,10.3938,464554.29132815,0
+FAX.US,D,20060329,000000,10.4118,10.4997,10.252,10.3412,538803.90835751,0
+FAX.US,D,20060330,000000,10.3599,10.4448,10.3412,10.4284,282116.51366401,0
+FAX.US,D,20060331,000000,10.3752,10.5162,10.2709,10.3412,265254.52231855,0
+FAX.US,D,20060403,000000,10.3412,10.3599,10.2709,10.322,215362.63282146,0
+FAX.US,D,20060404,000000,10.2883,10.4118,10.2883,10.3752,309418.50683037,0
+FAX.US,D,20060405,000000,10.3599,10.4284,10.3599,10.4284,244820.59811923,0
+FAX.US,D,20060406,000000,10.4284,10.5162,10.3938,10.5162,369475.54349722,0
+FAX.US,D,20060407,000000,10.4809,10.4997,10.2709,10.3412,313677.45855115,0
+FAX.US,D,20060410,000000,10.2883,10.322,10.1468,10.2002,588924.0190689,0
+FAX.US,D,20060411,000000,10.1815,10.2709,10.1815,10.252,290463.42783675,0
+FAX.US,D,20060412,000000,10.2883,10.322,10.2189,10.2883,205995.90661804,0
+FAX.US,D,20060413,000000,10.252,10.4997,10.2002,10.465,504630.0778656,0
+FAX.US,D,20060417,000000,10.4448,10.4809,10.2709,10.3599,270192.95618918,0
+FAX.US,D,20060418,000000,10.3412,10.4997,10.322,10.465,337063.18510175,0
+FAX.US,D,20060419,000000,10.4448,10.465,10.3599,10.3752,361641.36160876,0
+FAX.US,D,20060420,000000,10.3938,10.465,10.3599,10.4118,243461.63381967,0
+FAX.US,D,20060421,000000,10.4118,10.4284,10.3599,10.3938,433788.70561593,0
+FAX.US,D,20060424,000000,10.3752,10.4448,10.3752,10.4448,264234.47476548,0
+FAX.US,D,20060425,000000,10.4448,10.465,10.3599,10.3938,231935.63817111,0
+FAX.US,D,20060426,000000,10.3752,10.4118,10.322,10.4118,245731.8343194,0
+FAX.US,D,20060427,000000,10.4118,10.465,10.3752,10.4284,220979.60675218,0
+FAX.US,D,20060428,000000,10.4118,10.5361,10.3938,10.4997,276781.93110162,0
+FAX.US,D,20060501,000000,10.5361,10.6226,10.5361,10.5701,400410.46982142,0
+FAX.US,D,20060502,000000,10.5888,10.6583,10.5888,10.6054,410856.59522501,0
+FAX.US,D,20060503,000000,10.6417,10.6752,10.6054,10.6752,239769.34901476,0
+FAX.US,D,20060504,000000,10.6752,10.7115,10.6226,10.6933,260432.90756286,0
+FAX.US,D,20060505,000000,10.6933,10.7993,10.6752,10.7632,425389.97651325,0
+FAX.US,D,20060508,000000,10.7632,10.7993,10.6752,10.7115,321000.32128981,0
+FAX.US,D,20060509,000000,10.7115,10.7826,10.5701,10.6054,548735.88834241,0
+FAX.US,D,20060510,000000,10.6226,10.7115,10.6054,10.6583,264179.36252176,0
+FAX.US,D,20060511,000000,10.6054,10.7826,10.6054,10.7462,374925.06099522,0
+FAX.US,D,20060512,000000,10.7993,10.7993,10.6583,10.6583,275018.57482589,0
+FAX.US,D,20060515,000000,10.7632,10.7993,10.6933,10.7826,669927.00565212,0
+FAX.US,D,20060516,000000,10.7115,10.7826,10.6933,10.7462,288358.09302325,0
+FAX.US,D,20060517,000000,10.7632,10.7993,10.6417,10.6583,272181.70741027,0
+FAX.US,D,20060518,000000,10.6583,10.7826,10.6583,10.7462,296078.5175882,0
+FAX.US,D,20060519,000000,10.7462,10.7632,10.6933,10.7286,302381.56829613,0
+FAX.US,D,20060522,000000,10.7115,10.7286,10.6226,10.6417,269738.63346232,0
+FAX.US,D,20060523,000000,10.6752,10.7632,10.6583,10.7286,358405.28370996,0
+FAX.US,D,20060524,000000,10.7115,10.7826,10.6933,10.6933,184480.93456166,0
+FAX.US,D,20060525,000000,10.6933,10.7115,10.6054,10.6583,247487.88940044,0
+FAX.US,D,20060526,000000,10.5523,10.6752,10.465,10.465,183064.73831673,0
+FAX.US,D,20060530,000000,10.5523,10.5888,10.4997,10.5361,178635.26837185,0
+FAX.US,D,20060531,000000,10.5361,10.6226,10.4997,10.5701,186013.47887661,0
+FAX.US,D,20060601,000000,10.6054,10.6226,10.5523,10.6054,242155.19101732,0
+FAX.US,D,20060602,000000,10.6054,10.6933,10.6054,10.6752,241585.93335489,0
+FAX.US,D,20060605,000000,10.7115,10.7115,10.6417,10.6752,306922.67586286,0
+FAX.US,D,20060606,000000,10.6933,10.7115,10.5162,10.5523,356419.12323542,0
+FAX.US,D,20060607,000000,10.5523,10.5523,10.4809,10.4997,188737.29553597,0
+FAX.US,D,20060608,000000,10.465,10.4997,10.3412,10.3938,413241.73066029,0
+FAX.US,D,20060609,000000,10.3752,10.5523,10.3752,10.5162,176877.32911155,0
+FAX.US,D,20060612,000000,10.5523,10.5523,10.3938,10.3938,184878.26086554,0
+FAX.US,D,20060613,000000,10.3752,10.465,10.3053,10.3599,345746.89631924,0
+FAX.US,D,20060614,000000,10.322,10.3752,10.3053,10.3599,174547.07039753,0
+FAX.US,D,20060615,000000,10.3599,10.4997,10.2883,10.4809,256628.27856886,0
+FAX.US,D,20060616,000000,10.5361,10.5523,10.4284,10.465,157574.85456472,0
+FAX.US,D,20060619,000000,10.4284,10.5361,10.3938,10.4809,204462.89125827,0
+FAX.US,D,20060620,000000,10.5361,10.5523,10.4809,10.4809,253170.33856088,0
+FAX.US,D,20060621,000000,10.4809,10.4809,10.3752,10.3938,289837.40927377,0
+FAX.US,D,20060622,000000,10.4284,10.4448,10.3752,10.3752,116421.31748397,0
+FAX.US,D,20060623,000000,10.4118,10.4448,10.3599,10.3938,226429.83081742,0
+FAX.US,D,20060626,000000,10.3752,10.4284,10.3599,10.3599,221492.10351405,0
+FAX.US,D,20060627,000000,10.3412,10.3938,10.322,10.3599,285347.64559221,0
+FAX.US,D,20060628,000000,10.2352,10.2883,10.2002,10.252,211273.72827991,0
+FAX.US,D,20060629,000000,10.2352,10.2709,10.2002,10.2352,282968.86926195,0
+FAX.US,D,20060630,000000,10.2709,10.4118,10.2189,10.3938,272069.59874361,0
+FAX.US,D,20060703,000000,10.4118,10.4448,10.3412,10.4448,167791.11009717,0
+FAX.US,D,20060705,000000,10.4809,10.4809,10.3412,10.3412,281945.75991754,0
+FAX.US,D,20060706,000000,10.3412,10.3938,10.3412,10.3412,281321.86105625,0
+FAX.US,D,20060707,000000,10.3599,10.4809,10.3599,10.4118,295170.10765693,0
+FAX.US,D,20060710,000000,10.465,10.4809,10.3752,10.4448,221948.31042015,0
+FAX.US,D,20060711,000000,10.4284,10.4809,10.4118,10.4118,190613.70256797,0
+FAX.US,D,20060712,000000,10.3938,10.4118,10.3053,10.3752,281888.29244977,0
+FAX.US,D,20060713,000000,10.3752,10.4118,10.2883,10.322,215132.99847274,0
+FAX.US,D,20060714,000000,10.3412,10.4118,10.2883,10.4118,180562.78376659,0
+FAX.US,D,20060717,000000,10.4118,10.4448,10.3752,10.4284,218485.65996396,0
+FAX.US,D,20060718,000000,10.4284,10.465,10.3599,10.4118,187831.24082879,0
+FAX.US,D,20060719,000000,10.4118,10.4809,10.3752,10.4809,254757.28855226,0
+FAX.US,D,20060720,000000,10.465,10.4809,10.4118,10.4284,189192.79587485,0
+FAX.US,D,20060721,000000,10.4118,10.465,10.4118,10.4448,182553.65468933,0
+FAX.US,D,20060724,000000,10.4448,10.4809,10.4118,10.465,157860.77876917,0
+FAX.US,D,20060725,000000,10.465,10.5523,10.4284,10.5523,286315.64269295,0
+FAX.US,D,20060726,000000,10.4809,10.5701,10.4809,10.5701,202704.71647556,0
+FAX.US,D,20060727,000000,10.5523,10.6054,10.5361,10.5701,240847.33508046,0
+FAX.US,D,20060728,000000,10.5361,10.5888,10.4809,10.5361,191350.18114071,0
+FAX.US,D,20060731,000000,10.4997,10.5361,10.4809,10.4809,149401.04936257,0
+FAX.US,D,20060801,000000,10.4448,10.5361,10.4448,10.5361,197992.14859514,0
+FAX.US,D,20060802,000000,10.5162,10.5888,10.4997,10.5888,191068.49633962,0
+FAX.US,D,20060803,000000,10.5701,10.5701,10.5162,10.5162,153716.76198393,0
+FAX.US,D,20060804,000000,10.5361,10.6054,10.5162,10.6054,278824.85247671,0
+FAX.US,D,20060807,000000,10.6226,10.6226,10.5523,10.5888,282684.82923678,0
+FAX.US,D,20060808,000000,10.5888,10.6226,10.5162,10.5523,270761.74280673,0
+FAX.US,D,20060809,000000,10.5701,10.6226,10.5523,10.6054,195495.375538,0
+FAX.US,D,20060810,000000,10.5888,10.6054,10.5162,10.5361,256232.60092183,0
+FAX.US,D,20060811,000000,10.5701,10.6054,10.5361,10.5888,283933.80457138,0
+FAX.US,D,20060814,000000,10.6226,10.6417,10.5701,10.5888,290348.49290116,0
+FAX.US,D,20060815,000000,10.6226,10.6417,10.5888,10.6054,261738.17275319,0
+FAX.US,D,20060816,000000,10.6226,10.6417,10.6054,10.6417,168926.79915307,0
+FAX.US,D,20060817,000000,10.6417,10.7115,10.6417,10.6583,222400.27792289,0
+FAX.US,D,20060818,000000,10.6583,10.7462,10.6583,10.6933,198615.10536678,0
+FAX.US,D,20060821,000000,10.6933,10.7632,10.6933,10.6933,251805.01515627,0
+FAX.US,D,20060822,000000,10.7286,10.7632,10.6933,10.7632,166206.75085226,0
+FAX.US,D,20060823,000000,10.7632,10.7993,10.7462,10.7632,197765.81156015,0
+FAX.US,D,20060824,000000,10.7826,10.7993,10.7462,10.7826,194133.34944712,0
+FAX.US,D,20060825,000000,10.7993,10.7993,10.7462,10.7462,182153.26659414,0
+FAX.US,D,20060828,000000,10.7462,10.7632,10.6417,10.6583,349438.47455692,0
+FAX.US,D,20060829,000000,10.6226,10.6583,10.5523,10.6226,296704.30062876,0
+FAX.US,D,20060830,000000,10.6226,10.6933,10.6226,10.6583,222799.95945086,0
+FAX.US,D,20060831,000000,10.6583,10.6933,10.6226,10.6417,194245.45811377,0
+FAX.US,D,20060901,000000,10.6226,10.6583,10.6226,10.6417,138446.90212292,0
+FAX.US,D,20060905,000000,10.6226,10.6752,10.5888,10.6583,229267.87584507,0
+FAX.US,D,20060906,000000,10.6417,10.6583,10.5888,10.6054,143952.47395423,0
+FAX.US,D,20060907,000000,10.5701,10.6054,10.5523,10.5888,170348.176891,0
+FAX.US,D,20060908,000000,10.5523,10.6226,10.5523,10.5888,185049.95670165,0
+FAX.US,D,20060911,000000,10.5701,10.6226,10.5523,10.5701,233525.88547627,0
+FAX.US,D,20060912,000000,10.5523,10.6226,10.5523,10.6054,237839.94944077,0
+FAX.US,D,20060913,000000,10.5888,10.6226,10.5523,10.5888,226260.72572777,0
+FAX.US,D,20060914,000000,10.5701,10.5888,10.5361,10.5523,282797.64447065,0
+FAX.US,D,20060915,000000,10.5523,10.6054,10.5361,10.5701,268436.90110817,0
+FAX.US,D,20060918,000000,10.5701,10.6226,10.5361,10.6226,258445.56947625,0
+FAX.US,D,20060919,000000,10.6226,10.6226,10.5523,10.5523,205882.62033934,0
+FAX.US,D,20060920,000000,10.5701,10.5888,10.5523,10.5888,145882.58009546,0
+FAX.US,D,20060921,000000,10.5888,10.6054,10.5523,10.5701,206619.5699569,0
+FAX.US,D,20060922,000000,10.5701,10.6054,10.5523,10.5888,130784.18054816,0
+FAX.US,D,20060925,000000,10.5701,10.6054,10.5523,10.5701,253337.79499362,0
+FAX.US,D,20060926,000000,10.5701,10.6054,10.5701,10.5701,217688.41660971,0
+FAX.US,D,20060927,000000,10.5523,10.5523,10.4997,10.5523,149799.7888009,0
+FAX.US,D,20060928,000000,10.5361,10.5523,10.4997,10.5361,230122.82218954,0
+FAX.US,D,20060929,000000,10.5361,10.5523,10.4997,10.5162,198957.79047178,0
+FAX.US,D,20061002,000000,10.5523,10.5888,10.5162,10.5701,210818.69898584,0
+FAX.US,D,20061003,000000,10.5701,10.6054,10.5361,10.5523,191973.84447958,0
+FAX.US,D,20061004,000000,10.5523,10.6054,10.5361,10.5523,256686.45260386,0
+FAX.US,D,20061005,000000,10.5361,10.5701,10.5361,10.5523,231994.75429577,0
+FAX.US,D,20061006,000000,10.5701,10.5701,10.4997,10.5162,211730.40623083,0
+FAX.US,D,20061009,000000,10.4997,10.5361,10.465,10.4809,207925.07066964,0
+FAX.US,D,20061010,000000,10.465,10.4997,10.4448,10.4997,172335.51497761,0
+FAX.US,D,20061011,000000,10.4809,10.5162,10.465,10.4997,358461.8090881,0
+FAX.US,D,20061012,000000,10.4809,10.5162,10.465,10.465,231085.40227484,0
+FAX.US,D,20061013,000000,10.4809,10.4997,10.4448,10.465,300337.94035381,0
+FAX.US,D,20061016,000000,10.4809,10.5888,10.4809,10.5701,293353.75883922,0
+FAX.US,D,20061017,000000,10.5701,10.5888,10.4997,10.5361,277234.60517157,0
+FAX.US,D,20061018,000000,10.5701,10.5701,10.4997,10.5162,184088.55422837,0
+FAX.US,D,20061019,000000,10.4997,10.5523,10.4997,10.5361,181303.73726511,0
+FAX.US,D,20061020,000000,10.5162,10.5523,10.4997,10.5162,226033.44660314,0
+FAX.US,D,20061023,000000,10.5162,10.5361,10.4809,10.4997,231709.30113611,0
+FAX.US,D,20061024,000000,10.4809,10.5361,10.4809,10.5361,189024.16183005,0
+FAX.US,D,20061025,000000,10.5162,10.5361,10.4997,10.5361,275982.56804566,0
+FAX.US,D,20061026,000000,10.5361,10.5888,10.5162,10.5888,199868.79114955,0
+FAX.US,D,20061027,000000,10.5162,10.5888,10.5162,10.5701,293921.36784473,0
+FAX.US,D,20061030,000000,10.5701,10.6226,10.5523,10.6226,317364.32634068,0
+FAX.US,D,20061031,000000,10.6054,10.6583,10.5888,10.6054,277802.21417712,0
+FAX.US,D,20061101,000000,10.6226,10.6752,10.6054,10.6583,234149.07777031,0
+FAX.US,D,20061102,000000,10.6933,10.7115,10.5888,10.6417,423856.9611535,0
+FAX.US,D,20061103,000000,10.6226,10.6417,10.5701,10.5888,126243.30850386,0
+FAX.US,D,20061106,000000,10.5701,10.6226,10.5701,10.6226,148096.96178429,0
+FAX.US,D,20061107,000000,10.6054,10.6583,10.6054,10.6417,245957.46478715,0
+FAX.US,D,20061108,000000,10.6417,10.6583,10.6226,10.6417,184088.55422837,0
+FAX.US,D,20061109,000000,10.6417,10.6583,10.5888,10.6417,251351.87004145,0
+FAX.US,D,20061110,000000,10.6583,10.6583,10.6226,10.6583,176250.36845896,0
+FAX.US,D,20061113,000000,10.6583,10.7115,10.6054,10.6054,266792.24812652,0
+FAX.US,D,20061114,000000,10.6054,10.7115,10.6054,10.7115,361019.11140434,0
+FAX.US,D,20061115,000000,10.7115,10.7462,10.6933,10.7462,224160.57240729,0
+FAX.US,D,20061116,000000,10.7462,10.7632,10.7115,10.7286,192940.19292345,0
+FAX.US,D,20061117,000000,10.7286,10.7462,10.6583,10.6933,204409.66319385,0
+FAX.US,D,20061120,000000,10.6583,10.7632,10.6583,10.7462,487433.40917707,0
+FAX.US,D,20061121,000000,10.7462,10.7632,10.7286,10.7462,190554.82196574,0
+FAX.US,D,20061122,000000,10.7632,10.9226,10.7462,10.9226,450421.29813511,0
+FAX.US,D,20061124,000000,10.888,11.0642,10.888,11.0455,321453.46640463,0
+FAX.US,D,20061127,000000,11.0455,11.0642,10.9926,11.0455,446392.21628541,0
+FAX.US,D,20061128,000000,10.9926,11.0455,10.9745,11.0107,287965.71268996,0
+FAX.US,D,20061129,000000,10.9926,11.0642,10.9039,10.94,303289.9782274,0
+FAX.US,D,20061130,000000,10.9039,11.0283,10.888,10.9578,349551.52531321,0
+FAX.US,D,20061201,000000,10.9745,10.9745,10.8537,10.8691,401942.30756917,0
+FAX.US,D,20061204,000000,10.9039,10.9926,10.888,10.9745,222854.83617213,0
+FAX.US,D,20061205,000000,10.9926,11.0107,10.9039,11.0107,260206.09948303,0
+FAX.US,D,20061206,000000,10.9926,11.0283,10.9039,10.9926,184935.02176609,0
+FAX.US,D,20061207,000000,10.9926,11.0642,10.9226,10.9926,304481.95713906,0
+FAX.US,D,20061208,000000,10.9926,11.0642,10.94,10.94,303744.77199911,0
+FAX.US,D,20061211,000000,10.94,11.0107,10.94,10.9745,244027.12312355,0
+FAX.US,D,20061212,000000,10.9745,11.0107,10.9745,11.0107,183971.97063595,0
+FAX.US,D,20061213,000000,11.0283,11.0283,10.9226,10.9745,242325.47371896,0
+FAX.US,D,20061214,000000,10.9578,10.9745,10.8537,10.9039,215644.08210014,0
+FAX.US,D,20061215,000000,10.9745,10.9926,10.9039,10.9226,172450.44991317,0
+FAX.US,D,20061218,000000,10.9926,11.0283,10.888,10.9039,295965.2313095,0
+FAX.US,D,20061219,000000,10.888,10.9578,10.8334,10.94,268378.96259552,0
+FAX.US,D,20061220,000000,10.94,10.9745,10.9226,10.9578,208890.24150147,0
+FAX.US,D,20061221,000000,10.9578,10.9578,10.9039,10.9039,169153.84275528,0
+FAX.US,D,20061222,000000,10.94,10.9578,10.888,10.94,175401.78121956,0
+FAX.US,D,20061226,000000,10.9039,10.94,10.888,10.9226,147470.94322133,0
+FAX.US,D,20061227,000000,10.888,10.9039,10.8537,10.888,177728.03605263,0
+FAX.US,D,20061228,000000,10.888,10.94,10.8334,10.8691,231426.90976783,0
+FAX.US,D,20061229,000000,10.9226,10.9226,10.8176,10.8334,329229.4742581,0
+FAX.US,D,20070103,000000,10.7993,10.9039,10.7826,10.8334,339389.67545722,0
+FAX.US,D,20070104,000000,10.8334,10.888,10.7993,10.8537,243685.85115299,0
+FAX.US,D,20070105,000000,10.8334,10.888,10.7826,10.8176,175229.37881621,0
+FAX.US,D,20070108,000000,10.8176,10.8691,10.7462,10.8334,289837.40927377,0
+FAX.US,D,20070109,000000,10.8176,10.8537,10.7632,10.8176,218254.8480032,0
+FAX.US,D,20070110,000000,10.7993,10.8176,10.7286,10.7286,192429.10929606,0
+FAX.US,D,20070111,000000,10.6583,10.7632,10.4997,10.7462,351594.68221075,0
+FAX.US,D,20070112,000000,10.7632,10.7826,10.7115,10.7286,223253.34008806,0
+FAX.US,D,20070116,000000,10.7115,10.8537,10.7115,10.7286,353695.07105365,0
+FAX.US,D,20070117,000000,10.7462,10.8176,10.7286,10.7993,170007.84701009,0
+FAX.US,D,20070118,000000,10.7462,10.8334,10.7462,10.7826,355911.33692171,0
+FAX.US,D,20070119,000000,10.7993,10.8176,10.7632,10.7993,489078.53320348,0
+FAX.US,D,20070122,000000,10.8334,10.8691,10.8176,10.8334,485842.92634953,0
+FAX.US,D,20070123,000000,10.8334,10.888,10.8334,10.8537,201680.42951909,0
+FAX.US,D,20070124,000000,10.8334,10.8691,10.7632,10.8537,388264.57919256,0
+FAX.US,D,20070125,000000,10.8537,10.8691,10.7826,10.8176,304877.16374125,0
+FAX.US,D,20070126,000000,10.7993,10.8691,10.7826,10.8537,203330.97056092,0
+FAX.US,D,20070129,000000,10.7993,10.8176,10.7632,10.7993,152465.43142525,0
+FAX.US,D,20070130,000000,10.7993,10.8176,10.7462,10.8176,234945.85007974,0
+FAX.US,D,20070131,000000,10.7632,10.8176,10.7632,10.8176,276154.73492657,0
+FAX.US,D,20070201,000000,10.8176,10.8691,10.8176,10.8176,202249.45165908,0
+FAX.US,D,20070202,000000,10.8176,10.8537,10.7632,10.7993,247661.70493824,0
+FAX.US,D,20070205,000000,10.7826,10.7993,10.7462,10.7462,211840.39519581,0
+FAX.US,D,20070206,000000,10.7462,10.7993,10.7462,10.7993,234719.98408958,0
+FAX.US,D,20070207,000000,10.7993,10.8176,10.7632,10.7826,179090.76871073,0
+FAX.US,D,20070208,000000,10.7462,10.8176,10.7462,10.8176,244086.9458154,0
+FAX.US,D,20070209,000000,10.8176,10.8691,10.7632,10.7993,377079.14894731,0
+FAX.US,D,20070212,000000,10.8176,10.9578,10.7826,10.7993,323409.48001085,0
+FAX.US,D,20070213,000000,10.8176,10.8537,10.7993,10.8334,238817.36743786,0
+FAX.US,D,20070214,000000,10.8537,10.888,10.7993,10.888,276099.62268288,0
+FAX.US,D,20070215,000000,10.888,10.94,10.8691,10.94,209799.35799996,0
+FAX.US,D,20070216,000000,10.94,10.9745,10.9039,10.94,243119.18423707,0
+FAX.US,D,20070220,000000,10.9578,10.9745,10.8334,10.9745,290463.42783675,0
+FAX.US,D,20070221,000000,10.9745,11.0107,10.94,11.0107,192996.01173437,0
+FAX.US,D,20070222,000000,11.0107,11.0455,10.9578,11.0283,297555.94965945,0
+FAX.US,D,20070223,000000,11.0283,11.0642,11.0283,11.0455,201228.46201634,0
+FAX.US,D,20070226,000000,10.9745,11.0809,10.9578,11.0642,223778.31953759,0
+FAX.US,D,20070227,000000,11.0642,11.0642,10.888,11.0107,397004.10922098,0
+FAX.US,D,20070228,000000,10.9578,11.0642,10.9226,10.9926,262703.5791074,0
+FAX.US,D,20070301,000000,11.0107,11.0283,10.9578,10.9578,252722.61046147,0
+FAX.US,D,20070302,000000,10.9926,11.0107,10.888,10.94,196176.97738947,0
+FAX.US,D,20070305,000000,10.94,10.9926,10.7826,10.8334,448263.91286919,0
+FAX.US,D,20070306,000000,10.8176,10.9039,10.7826,10.7993,278597.8088745,0
+FAX.US,D,20070307,000000,10.7993,10.9039,10.7993,10.7993,194133.34944712,0
+FAX.US,D,20070308,000000,10.8176,10.94,10.7993,10.8334,158939.00035728,0
+FAX.US,D,20070309,000000,10.8537,10.9926,10.8176,10.9039,302493.44144041,0
+FAX.US,D,20070312,000000,10.888,10.9745,10.8691,10.9745,291086.38460839,0
+FAX.US,D,20070313,000000,10.9226,10.9926,10.8334,10.8537,272577.62057966,0
+FAX.US,D,20070314,000000,10.8176,10.9039,10.8176,10.8691,293980.95501418,0
+FAX.US,D,20070315,000000,10.888,10.94,10.8334,10.9226,144235.33636736,0
+FAX.US,D,20070316,000000,10.94,11.0107,10.9226,10.9578,188397.43669987,0
+FAX.US,D,20070319,000000,10.94,11.0455,10.94,11.0283,216665.07174288,0
+FAX.US,D,20070320,000000,11.0107,11.0983,10.9926,11.0455,231198.92407595,0
+FAX.US,D,20070321,000000,11.0455,11.1169,11.0283,11.0983,288886.60530891,0
+FAX.US,D,20070322,000000,11.0983,11.2204,11.0455,11.0983,208948.65105888,0
+FAX.US,D,20070323,000000,11.0809,11.1511,11.0283,11.0983,302606.49219669,0
+FAX.US,D,20070326,000000,11.1866,11.2204,11.1169,11.2049,535963.03706095,0
+FAX.US,D,20070327,000000,11.2414,11.2566,11.1866,11.2049,319580.12116397,0
+FAX.US,D,20070328,000000,11.2049,11.2204,11.1169,11.1336,241534.11842491,0
+FAX.US,D,20070329,000000,11.1511,11.2414,11.1336,11.17,211502.18501657,0
+FAX.US,D,20070330,000000,11.1511,11.17,11.1169,11.1336,208265.87159537,0
+FAX.US,D,20070402,000000,11.17,11.2745,11.1336,11.17,595566.92861298,0
+FAX.US,D,20070403,000000,11.2414,11.2414,11.1336,11.17,303405.14868539,0
+FAX.US,D,20070404,000000,11.1866,11.2204,11.1511,11.1866,378844.15387991,0
+FAX.US,D,20070405,000000,11.1866,11.2414,11.17,11.17,379635.03812911,0
+FAX.US,D,20070409,000000,11.17,11.2919,11.17,11.2919,332521.37096779,0
+FAX.US,D,20070410,000000,11.2919,11.3268,11.2566,11.2919,278538.92827226,0
+FAX.US,D,20070411,000000,11.3111,11.3268,11.2919,11.3268,273089.17525186,0
+FAX.US,D,20070412,000000,11.3268,11.3433,11.2745,11.3268,286086.95043388,0
+FAX.US,D,20070413,000000,11.3635,11.3635,11.2919,11.3111,385128.12727276,0
+FAX.US,D,20070416,000000,11.3635,11.4158,11.3268,11.3776,463137.85956081,0
+FAX.US,D,20070417,000000,11.3992,11.4507,11.3992,11.4328,316514.79701164,0
+FAX.US,D,20070418,000000,11.4328,11.4695,11.4158,11.4507,226604.82396724,0
+FAX.US,D,20070419,000000,11.4328,11.4507,11.3433,11.3776,331044.17441897,0
+FAX.US,D,20070420,000000,11.3776,11.4328,11.3776,11.4158,296364.67731509,0
+FAX.US,D,20070423,000000,11.3992,11.4507,11.3776,11.4507,225803.34120962,0
+FAX.US,D,20070424,000000,11.4863,11.5382,11.3635,11.4695,425501.84965749,0
+FAX.US,D,20070425,000000,11.4695,11.5382,11.4507,11.5035,407221.54236547,0
+FAX.US,D,20070426,000000,11.4507,11.4507,11.3433,11.4328,210423.49238364,0
+FAX.US,D,20070427,000000,11.5224,11.5566,11.4158,11.4695,216810.6245916,0
+FAX.US,D,20070430,000000,11.4328,11.5224,11.4328,11.5035,159223.27590487,0
+FAX.US,D,20070501,000000,11.5035,11.5224,11.3268,11.4507,338339.24551335,0
+FAX.US,D,20070502,000000,11.3635,11.4328,11.3111,11.3635,274454.73417889,0
+FAX.US,D,20070503,000000,11.3268,11.4158,11.3111,11.4158,216269.15857345,0
+FAX.US,D,20070504,000000,11.4507,11.4695,11.3635,11.3992,208152.82083908,0
+FAX.US,D,20070507,000000,11.3992,11.4507,11.3433,11.3992,262589.11521664,0
+FAX.US,D,20070508,000000,11.3992,11.4507,11.3776,11.4158,189024.16183005,0
+FAX.US,D,20070509,000000,11.4328,11.5382,11.4328,11.5035,225114.20264108,0
+FAX.US,D,20070510,000000,11.5912,11.5912,11.4695,11.5035,295001.0025673,0
+FAX.US,D,20070511,000000,11.5224,11.5741,11.4863,11.5566,208321.69040629,0
+FAX.US,D,20070514,000000,11.5566,11.6096,11.5382,11.5566,236537.74604173,0
+FAX.US,D,20070515,000000,11.5382,11.5741,11.5035,11.5224,216498.55739976,0
+FAX.US,D,20070516,000000,11.5035,11.5382,11.3992,11.4695,374072.70539728,0
+FAX.US,D,20070517,000000,11.4695,11.4695,11.2204,11.3635,514336.66290512,0
+FAX.US,D,20070518,000000,11.3111,11.3433,11.2049,11.3433,292053.67514187,0
+FAX.US,D,20070521,000000,11.3268,11.3268,11.2204,11.2919,282247.69964578,0
+FAX.US,D,20070522,000000,11.2919,11.3268,11.2414,11.2566,212579.46451505,0
+FAX.US,D,20070523,000000,11.2919,11.3433,11.2566,11.3111,277858.50403284,0
+FAX.US,D,20070524,000000,11.3111,11.3635,11.2204,11.2566,228188.71216733,0
+FAX.US,D,20070525,000000,11.2566,11.2566,11.17,11.2414,308454.27808819,0
+FAX.US,D,20070529,000000,11.2049,11.2745,11.2049,11.2566,221492.10351405,0
+FAX.US,D,20070530,000000,11.2414,11.2919,11.2204,11.2566,249929.07916905,0
+FAX.US,D,20070531,000000,11.2566,11.3433,11.2204,11.2919,279107.00832261,0
+FAX.US,D,20070601,000000,11.2414,11.3268,11.2414,11.3111,245957.46478715,0
+FAX.US,D,20070604,000000,11.2745,11.3433,11.2745,11.3111,202986.63679906,0
+FAX.US,D,20070605,000000,11.2919,11.3433,11.2745,11.3111,177614.74977393,0
+FAX.US,D,20070606,000000,11.3433,11.3776,11.3111,11.3268,187887.05963971,0
+FAX.US,D,20070607,000000,11.3268,11.4863,11.1511,11.17,346942.64358941,0
+FAX.US,D,20070608,000000,11.0983,11.2204,10.9226,11.0983,347261.54093113,0
+FAX.US,D,20070611,000000,11.0983,11.0983,10.9745,11.0283,364934.20040808,0
+FAX.US,D,20070612,000000,11.0107,11.0809,10.94,10.9745,249872.31826853,0
+FAX.US,D,20070613,000000,10.9745,11.0283,10.9039,10.9926,317706.06935607,0
+FAX.US,D,20070614,000000,10.9926,11.0455,10.9745,10.9926,178975.83377517,0
+FAX.US,D,20070615,000000,11.0283,11.0642,10.9926,11.0455,264291.00014366,0
+FAX.US,D,20070618,000000,11.0983,11.2414,11.0809,11.1511,370608.40628419,0
+FAX.US,D,20070619,000000,11.1511,11.2049,10.94,11.2049,198615.10536678,0
+FAX.US,D,20070620,000000,11.2049,11.2204,11.1511,11.1866,148155.3713417,0
+FAX.US,D,20070621,000000,11.1866,11.2204,11.0809,11.1511,613221.4528645,0
+FAX.US,D,20070622,000000,11.1511,11.2204,11.0642,11.0809,180224.10254254,0
+FAX.US,D,20070625,000000,11.0983,11.1511,11.0809,11.1169,196346.78904631,0
+FAX.US,D,20070626,000000,11.1169,11.17,11.0809,11.1169,211955.56565378,0
+FAX.US,D,20070627,000000,11.0107,11.0642,11.0107,11.0642,177897.37666465,0
+FAX.US,D,20070628,000000,11.0642,11.1336,11.0642,11.0809,150879.42352347,0
+FAX.US,D,20070629,000000,11.0809,11.17,11.0809,11.1336,151559.84776289,0
+FAX.US,D,20070702,000000,11.1511,11.2745,11.1511,11.2414,318388.37777474,0
+FAX.US,D,20070703,000000,11.2049,11.2204,11.1511,11.1511,135891.48398595,0
+FAX.US,D,20070705,000000,11.17,11.2049,11.0983,11.1336,171311.93458837,0
+FAX.US,D,20070706,000000,11.1511,11.2204,11.1169,11.2049,138332.90927699,0
+FAX.US,D,20070709,000000,11.2049,11.2566,11.1866,11.2204,154510.23697964,0
+FAX.US,D,20070710,000000,11.2204,11.2566,11.1511,11.2204,261680.94080777,0
+FAX.US,D,20070711,000000,11.2414,11.2745,11.2049,11.2414,188512.13611303,0
+FAX.US,D,20070712,000000,11.2414,11.3111,11.17,11.3111,240621.70461272,0
+FAX.US,D,20070713,000000,11.3111,11.3268,11.1866,11.2414,260206.09948303,0
+FAX.US,D,20070716,000000,11.2414,11.3268,11.1866,11.2049,282288.44502254,0
+FAX.US,D,20070717,000000,11.2049,11.2919,11.1866,11.2745,232163.15281814,0
+FAX.US,D,20070718,000000,11.2566,11.2919,11.2204,11.2745,158711.25018784,0
+FAX.US,D,20070719,000000,11.2745,11.2919,11.2414,11.2745,160812.81664279,0
+FAX.US,D,20070720,000000,11.2566,11.2919,11.2414,11.2745,185329.99284588,0
+FAX.US,D,20070723,000000,11.2566,11.3111,11.2566,11.2745,158371.39135175,0
+FAX.US,D,20070724,000000,11.2745,11.3992,11.2745,11.3433,339501.54860144,0
+FAX.US,D,20070725,000000,11.3268,11.3992,11.2919,11.3776,213147.54456541,0
+FAX.US,D,20070726,000000,11.2566,11.3111,11.0283,11.1511,328151.72371478,0
+FAX.US,D,20070727,000000,11.0983,11.2204,10.9926,11.17,195945.45886148,0
+FAX.US,D,20070730,000000,11.1511,11.1511,10.8176,10.9745,337801.54785376,0
+FAX.US,D,20070731,000000,10.9926,11.0283,10.7632,10.94,434073.92325319,0
+FAX.US,D,20070801,000000,10.8176,10.8537,10.5701,10.7462,712102.70998769,0
+FAX.US,D,20070802,000000,10.6752,10.7632,10.6583,10.6933,309646.25699983,0
+FAX.US,D,20070803,000000,10.6752,10.7462,10.6752,10.7286,224160.57240729,0
+FAX.US,D,20070806,000000,10.6933,10.7462,10.6417,10.6933,361073.51708083,0
+FAX.US,D,20070807,000000,10.6933,10.7993,10.6583,10.7286,227282.18641533,0
+FAX.US,D,20070808,000000,10.7632,10.9039,10.7115,10.8334,202136.16538039,0
+FAX.US,D,20070809,000000,10.7826,10.8176,10.7115,10.7115,216498.55739976,0
+FAX.US,D,20070810,000000,10.6933,10.7115,10.6226,10.6583,328548.10792906,0
+FAX.US,D,20070813,000000,10.6226,10.8691,10.5888,10.7115,327412.18335076,0
+FAX.US,D,20070814,000000,10.6752,10.7826,9.93551,10.2002,1162353.7254211,0
+FAX.US,D,20070815,000000,10.2002,10.4118,10.0221,10.0924,1048880.2064074,0
+FAX.US,D,20070816,000000,9.58465,10.4448,7.90918,10.2709,2266410.237615,0
+FAX.US,D,20070817,000000,10.3599,11.1511,9.79397,10.1815,673389.89163072,0
+FAX.US,D,20070820,000000,10.2709,10.322,10.1468,10.2352,415964.84075242,0
+FAX.US,D,20070821,000000,10.2189,10.5361,10.1667,10.4284,332406.67155465,0
+FAX.US,D,20070822,000000,10.2883,10.465,10.2709,10.3938,288761.07186493,0
+FAX.US,D,20070823,000000,10.3938,10.4997,10.3752,10.4448,270192.95618918,0
+FAX.US,D,20070824,000000,10.465,10.5361,10.4448,10.5361,270253.48544826,0
+FAX.US,D,20070827,000000,10.5162,10.5361,10.3412,10.4284,216044.23467292,0
+FAX.US,D,20070828,000000,10.322,10.3599,10.2002,10.252,356363.77546927,0
+FAX.US,D,20070829,000000,10.252,10.3599,10.2352,10.2883,242382.70566433,0
+FAX.US,D,20070830,000000,10.2709,10.2883,10.1667,10.2352,307206.00932083,0
+FAX.US,D,20070831,000000,10.2189,10.3938,10.2189,10.3599,256006.26388686,0
+FAX.US,D,20070904,000000,10.4284,10.5162,10.3752,10.4448,254924.5094626,0
+FAX.US,D,20070905,000000,10.4118,10.4448,10.3599,10.4118,251859.65635512,0
+FAX.US,D,20070906,000000,10.5162,10.5162,10.3599,10.4448,159960.46104484,0
+FAX.US,D,20070907,000000,10.4448,10.5162,10.3938,10.4997,246467.37080248,0
+FAX.US,D,20070910,000000,10.4997,10.5361,10.465,10.4997,203556.12998386,0
+FAX.US,D,20070911,000000,10.5162,10.6226,10.5162,10.6054,250894.95656814,0
+FAX.US,D,20070912,000000,10.6054,10.6054,10.5523,10.5888,243062.1878141,0
+FAX.US,D,20070913,000000,10.5888,10.6226,10.5701,10.6054,354262.44453676,0
+FAX.US,D,20070914,000000,10.6417,10.7632,10.6226,10.7115,251975.5333803,0
+FAX.US,D,20070917,000000,10.7286,10.7632,10.6054,10.7286,227736.74466457,0
+FAX.US,D,20070918,000000,10.7115,10.8334,10.6933,10.8176,343422.99671027,0
+FAX.US,D,20070919,000000,10.8176,10.8537,10.7286,10.7993,411934.34576833,0
+FAX.US,D,20070920,000000,10.7993,10.8537,10.7632,10.8537,224272.68107395,0
+FAX.US,D,20070921,000000,10.8691,10.888,10.8334,10.888,140546.819921,0
+FAX.US,D,20070924,000000,10.888,10.94,10.8691,10.888,169153.84275528,0
+FAX.US,D,20070925,000000,10.8537,10.9039,10.8334,10.9039,211672.93876306,0
+FAX.US,D,20070926,000000,10.8176,10.8691,10.7632,10.8176,238278.49216619,0
+FAX.US,D,20070927,000000,10.8334,10.9039,10.8176,10.9039,207925.07066964,0
+FAX.US,D,20070928,000000,10.9039,10.9226,10.8334,10.8691,209515.55349719,0
+FAX.US,D,20071001,000000,10.888,10.9578,10.888,10.9578,252881.58808751,0
+FAX.US,D,20071002,000000,10.94,10.94,10.888,10.9039,233979.73715828,0
+FAX.US,D,20071003,000000,10.9039,10.9745,10.888,10.9578,393997.43014848,0
+FAX.US,D,20071004,000000,10.94,10.9578,10.888,10.94,209456.90841737,0
+FAX.US,D,20071005,000000,10.9039,10.9578,10.888,10.9039,318504.25479992,0
+FAX.US,D,20071008,000000,10.888,10.9578,10.888,10.94,247604.70851527,0
+FAX.US,D,20071009,000000,10.94,10.9745,10.8691,10.888,412445.42939568,0
+FAX.US,D,20071010,000000,10.8691,10.9226,10.8334,10.8691,227001.44370388,0
+FAX.US,D,20071011,000000,10.888,10.9578,10.8691,10.888,479539.87564157,0
+FAX.US,D,20071012,000000,10.9226,10.94,10.888,10.9039,211332.60888214,0
+FAX.US,D,20071015,000000,10.9226,10.94,10.9039,10.9226,381850.59742998,0
+FAX.US,D,20071016,000000,10.9226,10.94,10.888,10.9226,542094.39193278,0
+FAX.US,D,20071017,000000,10.888,10.94,10.888,10.888,342797.44919213,0
+FAX.US,D,20071018,000000,10.888,10.9226,10.8176,10.8176,245916.483888,0
+FAX.US,D,20071019,000000,10.8176,10.888,10.7632,10.8334,238523.19994909,0
+FAX.US,D,20071022,000000,10.7993,10.9039,10.7462,10.7826,233300.49053089,0
+FAX.US,D,20071023,000000,10.7993,10.8691,10.7632,10.8691,304990.21449755,0
+FAX.US,D,20071024,000000,10.8691,10.888,10.8334,10.8691,113698.44291425,0
+FAX.US,D,20071025,000000,10.8691,10.9226,10.8537,10.9039,171482.45281244,0
+FAX.US,D,20071026,000000,10.9039,10.94,10.8537,10.9226,198222.48951108,0
+FAX.US,D,20071029,000000,10.888,10.94,10.8691,10.9039,192883.19650049,0
+FAX.US,D,20071030,000000,10.8691,10.94,10.8691,10.9039,154228.31665614,0
+FAX.US,D,20071031,000000,10.94,10.9578,10.9039,10.94,214227.41481038,0
+FAX.US,D,20071101,000000,10.9226,10.9578,10.9039,10.9226,308398.93032207,0
+FAX.US,D,20071102,000000,10.9039,10.94,10.888,10.9039,243403.45978466,0
+FAX.US,D,20071105,000000,10.9039,10.94,10.888,10.9039,262670.84149253,0
+FAX.US,D,20071106,000000,10.9226,10.9578,10.9039,10.9039,201038.39543233,0
+FAX.US,D,20071107,000000,10.9039,10.94,10.9039,10.9039,251484.23363528,0
+FAX.US,D,20071108,000000,10.888,10.9578,10.8176,10.8334,314357.88279058,0
+FAX.US,D,20071109,000000,10.8691,10.8691,10.5701,10.6583,436172.8989616,0
+FAX.US,D,20071112,000000,10.4809,10.6752,10.4809,10.4997,391259.01109976,0
+FAX.US,D,20071113,000000,10.5162,10.5523,10.4284,10.4997,471594.05613127,0
+FAX.US,D,20071114,000000,10.4118,10.6054,10.4118,10.465,339709.75041094,0
+FAX.US,D,20071115,000000,10.465,10.5361,10.3938,10.4284,236318.2391566,0
+FAX.US,D,20071116,000000,10.465,10.5162,10.3938,10.465,200994.82378667,0
+FAX.US,D,20071119,000000,10.9039,10.9039,10.4284,10.4284,445182.57319309,0
+FAX.US,D,20071120,000000,10.6226,10.6226,10.4448,10.4809,223423.85831213,0
+FAX.US,D,20071121,000000,10.5162,10.5162,10.4284,10.465,282001.57872844,0
+FAX.US,D,20071123,000000,10.4284,10.4809,10.4118,10.4448,136043.86698454,0
+FAX.US,D,20071126,000000,10.4284,10.465,10.3752,10.3752,295152.67899867,0
+FAX.US,D,20071127,000000,10.3752,10.465,10.322,10.3752,316039.98383521,0
+FAX.US,D,20071128,000000,10.3752,10.4284,10.2883,10.4118,260574.69205302,0
+FAX.US,D,20071129,000000,10.3938,10.4118,10.3053,10.322,313877.41707636,0
+FAX.US,D,20071130,000000,10.322,10.4284,10.322,10.4118,269500.75582932,0
+FAX.US,D,20071203,000000,10.4284,10.5701,10.3752,10.5523,272099.03904468,0
+FAX.US,D,20071204,000000,10.6226,10.6226,10.4118,10.4448,325497.85721092,0
+FAX.US,D,20071205,000000,10.4448,10.4448,10.3599,10.4118,214846.36770107,0
+FAX.US,D,20071206,000000,10.3752,10.4118,10.3412,10.3412,221699.59875632,0
+FAX.US,D,20071207,000000,10.3412,10.4118,10.3412,10.3938,199922.01921397,0
+FAX.US,D,20071210,000000,10.3752,10.465,10.3752,10.4118,305672.75843863,0
+FAX.US,D,20071211,000000,10.4448,10.4809,10.3938,10.4284,243331.86097236,0
+FAX.US,D,20071212,000000,10.4997,10.5361,10.4118,10.4997,263581.37112549,0
+FAX.US,D,20071213,000000,10.4997,10.5361,10.4118,10.4118,256024.87015716,0
+FAX.US,D,20071214,000000,10.4118,10.4284,10.2883,10.322,262762.45970964,0
+FAX.US,D,20071217,000000,10.3053,10.3599,9.84966,10.0221,704007.09822528,0
+FAX.US,D,20071218,000000,9.93551,10.0924,9.9182,10.0428,336703.07133848,0
+FAX.US,D,20071219,000000,9.88197,10.0221,9.84966,9.86445,514379.29246115,0
+FAX.US,D,20071220,000000,9.77693,9.93551,9.76036,9.77693,568088.05811749,0
+FAX.US,D,20071221,000000,9.79397,10.2709,9.79397,9.93551,396243.13631774,0
+FAX.US,D,20071224,000000,9.8109,10.1667,9.8109,10.129,165313.88539998,0
+FAX.US,D,20071226,000000,10.2002,10.2883,9.95351,10.2883,408923.19177003,0
+FAX.US,D,20071227,000000,10.3412,10.3412,10.0573,10.1468,276496.94898677,0
+FAX.US,D,20071228,000000,10.1124,10.1667,10.078,10.1468,345074.24431932,0
+FAX.US,D,20071231,000000,10.0058,10.2189,10.0058,10.1124,615921.9528053,0
+FAX.US,D,20080102,000000,10.2002,10.2709,10.129,10.2352,233722.5466877,0
+FAX.US,D,20080103,000000,10.252,10.3599,10.2189,10.322,252156.17906797,0
+FAX.US,D,20080104,000000,10.4118,10.4118,10.2352,10.252,240406.67265332,0
+FAX.US,D,20080107,000000,10.252,10.3412,10.2352,10.322,217670.28138422,0
+FAX.US,D,20080108,000000,10.2709,10.3412,10.252,10.2883,435565.95771379,0
+FAX.US,D,20080109,000000,10.3599,10.4284,10.2883,10.3938,299795.2967236,0
+FAX.US,D,20080110,000000,10.3053,10.4448,10.3053,10.4448,208714.07073958,0
+FAX.US,D,20080111,000000,10.4448,10.5162,10.4284,10.465,320799.18515261,0
+FAX.US,D,20080114,000000,10.4448,10.5888,10.4448,10.5523,395924.71002085,0
+FAX.US,D,20080115,000000,10.4809,10.5701,10.4809,10.5361,232152.0832649,0
+FAX.US,D,20080116,000000,10.465,10.5888,10.465,10.5523,274993.37392812,0
+FAX.US,D,20080117,000000,10.5162,10.5701,10.4448,10.4448,357649.25677727,0
+FAX.US,D,20080118,000000,10.252,10.5361,9.9182,10.3599,374082.59733844,0
+FAX.US,D,20080122,000000,9.63776,10.3599,7.75175,10.1468,648667.33988704,0
+FAX.US,D,20080123,000000,10.322,10.4284,9.98813,10.3412,412899.98764494,0
+FAX.US,D,20080124,000000,10.465,10.4809,10.3938,10.4809,295021.4930169,0
+FAX.US,D,20080125,000000,10.4809,10.4809,10.322,10.4448,374029.84031882,0
+FAX.US,D,20080128,000000,10.2883,10.4809,10.2883,10.4809,296173.43311902,0
+FAX.US,D,20080129,000000,10.465,10.4809,10.4284,10.4809,183971.97063595,0
+FAX.US,D,20080130,000000,10.5888,10.5888,10.4118,10.5162,226302.41319415,0
+FAX.US,D,20080131,000000,10.5361,10.5361,10.465,10.4997,184812.31459103,0
+FAX.US,D,20080201,000000,10.4809,10.5361,10.465,10.5162,212439.79972655,0
+FAX.US,D,20080204,000000,10.4997,10.6933,10.4997,10.6933,349566.8342698,0
+FAX.US,D,20080205,000000,10.6583,10.7115,10.5361,10.6226,401659.44515602,0
+FAX.US,D,20080206,000000,10.6752,10.6752,10.6226,10.6226,173103.55355315,0
+FAX.US,D,20080207,000000,10.6583,10.7286,10.6583,10.7115,280906.63504931,0
+FAX.US,D,20080208,000000,10.7115,10.7993,10.6752,10.7632,269529.96060799,0
+FAX.US,D,20080211,000000,10.7826,10.7826,10.7115,10.7462,212820.40393939,0
+FAX.US,D,20080212,000000,10.7115,10.7993,10.6933,10.7286,369601.3124636,0
+FAX.US,D,20080213,000000,10.7115,10.7286,10.6417,10.6752,233809.92550142,0
+FAX.US,D,20080214,000000,10.6417,10.6752,10.3938,10.3938,421168.47285549,0
+FAX.US,D,20080215,000000,10.4448,10.5888,10.3938,10.5361,328322.71298368,0
+FAX.US,D,20080219,000000,10.5701,10.7115,10.4997,10.5523,383822.15551521,0
+FAX.US,D,20080220,000000,10.4809,10.5701,10.4448,10.4997,262566.03402059,0
+FAX.US,D,20080221,000000,10.4448,10.5361,10.4448,10.4809,313665.68243075,0
+FAX.US,D,20080222,000000,10.5361,10.5361,10.4118,10.465,373791.49164097,0
+FAX.US,D,20080225,000000,10.5361,10.5523,10.4448,10.5523,273316.9254213,0
+FAX.US,D,20080226,000000,10.5888,10.6933,10.5523,10.6752,342128.56555073,0
+FAX.US,D,20080227,000000,10.7993,10.888,10.6583,10.8691,693633.27820128,0
+FAX.US,D,20080228,000000,10.888,11.5035,10.8176,10.9226,847135.24374827,0
+FAX.US,D,20080229,000000,10.9226,11.0283,10.7993,10.888,437747.60178777,0
+FAX.US,D,20080303,000000,11.0455,11.0455,10.7462,10.8691,238151.07454296,0
+FAX.US,D,20080304,000000,10.6752,10.8334,10.6583,10.7826,273086.58450538,0
+FAX.US,D,20080305,000000,10.7462,10.9926,10.7462,10.7993,297462.21174068,0
+FAX.US,D,20080306,000000,10.7993,10.9039,10.7286,10.7632,174707.93220283,0
+FAX.US,D,20080307,000000,10.6583,10.7826,10.6583,10.7826,185671.97138365,0
+FAX.US,D,20080310,000000,10.9578,10.9578,10.6417,10.6583,412899.04555531,0
+FAX.US,D,20080311,000000,10.7115,10.8334,10.6933,10.7462,542874.20662876,0
+FAX.US,D,20080312,000000,10.888,10.888,10.7462,10.7993,237473.94761727,0
+FAX.US,D,20080313,000000,10.7993,10.8691,10.7462,10.8176,218840.82775664,0
+FAX.US,D,20080314,000000,10.888,10.888,10.8176,10.8334,277289.71741524,0
+FAX.US,D,20080317,000000,10.7993,10.8691,10.5701,10.6583,431087.97015271,0
+FAX.US,D,20080318,000000,10.6933,10.7632,10.6583,10.7115,280924.06370757,0
+FAX.US,D,20080319,000000,10.8176,10.8176,10.5361,10.6054,371045.53587521,0
+FAX.US,D,20080320,000000,10.5361,10.6752,10.4997,10.6752,334486.80547038,0
+FAX.US,D,20080324,000000,10.7115,10.9226,10.6226,10.8537,787501.44085025,0
+FAX.US,D,20080325,000000,10.8176,10.9578,10.8176,10.94,368538.16430964,0
+FAX.US,D,20080326,000000,10.9226,10.9745,10.7993,10.8176,230164.03861108,0
+FAX.US,D,20080327,000000,10.6752,10.8537,10.6752,10.7632,232450.49015705,0
+FAX.US,D,20080328,000000,10.7632,10.8691,10.7632,10.7826,189102.11974741,0
+FAX.US,D,20080331,000000,10.9578,10.9578,10.6752,10.7993,224662.47066074,0
+FAX.US,D,20080401,000000,10.8691,10.8691,10.7286,10.7632,148766.55199289,0
+FAX.US,D,20080402,000000,10.7462,10.8334,10.7462,10.7826,180283.45418959,0
+FAX.US,D,20080403,000000,10.7462,10.8176,10.7115,10.8176,199782.58994788,0
+FAX.US,D,20080404,000000,10.7826,10.8537,10.7632,10.8176,183516.70581948,0
+FAX.US,D,20080407,000000,10.8691,10.9039,10.7993,10.8176,228154.56141804,0
+FAX.US,D,20080408,000000,10.8176,10.8537,10.8176,10.8537,139643.12043791,0
+FAX.US,D,20080409,000000,10.8334,10.8537,10.7993,10.8334,187229.48107395,0
+FAX.US,D,20080410,000000,10.8537,10.8537,10.8176,10.8176,112562.28281354,0
+FAX.US,D,20080411,000000,10.8334,10.8691,10.8176,10.8537,140299.52139161,0
+FAX.US,D,20080414,000000,10.8691,10.9578,10.8176,10.9578,238462.67068998,0
+FAX.US,D,20080415,000000,10.8691,10.9226,10.8537,10.8691,168008.96832544,0
+FAX.US,D,20080416,000000,10.8334,10.9226,10.8176,10.888,221998.00564844,0
+FAX.US,D,20080417,000000,10.8691,10.8691,10.8176,10.8691,229714.66185483,0
+FAX.US,D,20080418,000000,10.8334,10.888,10.8176,10.8334,207500.18824392,0
+FAX.US,D,20080421,000000,10.8334,10.888,10.7993,10.8691,189254.03170117,0
+FAX.US,D,20080422,000000,10.8334,10.8691,10.8334,10.8691,147225.99991604,0
+FAX.US,D,20080423,000000,10.8691,10.94,10.8691,10.9039,218156.63515867,0
+FAX.US,D,20080424,000000,10.94,10.94,10.888,10.9226,138926.89679233,0
+FAX.US,D,20080425,000000,10.9745,10.9745,10.8176,10.8537,259037.6728123,0
+FAX.US,D,20080428,000000,10.8537,10.8691,10.8334,10.8691,159149.32186846,0
+FAX.US,D,20080429,000000,10.8334,10.8691,10.7993,10.7993,214330.5736255,0
+FAX.US,D,20080430,000000,10.8176,10.8537,10.7632,10.8334,252710.36329617,0
+FAX.US,D,20080501,000000,10.888,10.888,10.7993,10.8176,234388.8395826,0
+FAX.US,D,20080502,000000,10.8176,10.888,10.7993,10.888,179881.18191513,0
+FAX.US,D,20080505,000000,10.888,10.888,10.8176,10.8176,196798.75654906,0
+FAX.US,D,20080506,000000,10.7993,10.8537,10.7993,10.8176,311636.42135534,0
+FAX.US,D,20080507,000000,10.8537,10.8537,10.8176,10.8334,152045.49497011,0
+FAX.US,D,20080508,000000,10.8537,10.8691,10.8176,10.8334,170688.03572709,0
+FAX.US,D,20080509,000000,10.8537,10.8691,10.8176,10.8537,158710.54362062,0
+FAX.US,D,20080512,000000,10.8334,10.9039,10.8334,10.888,195947.81408557,0
+FAX.US,D,20080513,000000,10.8691,10.9039,10.8537,10.8691,247163.33952091,0
+FAX.US,D,20080514,000000,10.8334,10.888,10.8334,10.8537,199363.12453756,0
+FAX.US,D,20080515,000000,10.8691,10.888,10.8537,10.8537,271564.63869883,0
+FAX.US,D,20080516,000000,10.8537,10.9226,10.8537,10.888,261095.19657677,0
+FAX.US,D,20080519,000000,10.9226,11.0455,10.9039,10.9578,402162.75654391,0
+FAX.US,D,20080520,000000,11.0455,11.0455,10.94,11.0107,179829.60250757,0
+FAX.US,D,20080521,000000,11.0642,11.0642,10.94,10.94,281188.55537276,0
+FAX.US,D,20080522,000000,10.9578,10.9745,10.888,10.9226,251831.62918846,0
+FAX.US,D,20080523,000000,11.0283,11.0283,10.9226,10.9926,166436.38520097,0
+FAX.US,D,20080527,000000,10.9745,11.0642,10.9745,11.0455,284480.45208251,0
+FAX.US,D,20080528,000000,10.9039,11.0809,10.8537,11.0455,257322.12758559,0
+FAX.US,D,20080529,000000,10.9926,11.1511,10.9745,11.1511,312589.34502191,0
+FAX.US,D,20080530,000000,11.1511,11.1511,11.0455,11.0455,182660.34634058,0
+FAX.US,D,20080602,000000,11.0642,11.0642,10.9926,11.0455,177706.1324686,0
+FAX.US,D,20080603,000000,11.0455,11.0455,10.9745,11.0107,186455.7899606,0
+FAX.US,D,20080604,000000,11.0107,11.0107,10.9745,10.9745,158100.77610387,0
+FAX.US,D,20080605,000000,11.0283,11.0642,10.9745,11.0283,166557.67924157,0
+FAX.US,D,20080606,000000,11.0642,11.0809,11.0283,11.0809,170801.32200579,0
+FAX.US,D,20080609,000000,11.0809,11.0983,10.888,11.0455,221975.866542,0
+FAX.US,D,20080610,000000,11.0107,11.1169,10.9926,11.0107,264847.77511833,0
+FAX.US,D,20080611,000000,10.9926,11.0107,10.8537,10.8691,234455.72794672,0
+FAX.US,D,20080612,000000,10.888,10.9226,10.8334,10.8334,197284.87480111,0
+FAX.US,D,20080613,000000,10.8176,10.8537,10.4809,10.4997,575999.72687851,0
+FAX.US,D,20080616,000000,10.4809,10.8334,10.465,10.5888,352538.89154813,0
+FAX.US,D,20080617,000000,10.6417,10.7462,10.6417,10.6933,200979.04378528,0
+FAX.US,D,20080618,000000,10.6752,10.8176,10.6752,10.7993,210834.71450965,0
+FAX.US,D,20080619,000000,10.7115,10.8334,10.7115,10.7632,186513.49295079,0
+FAX.US,D,20080620,000000,10.7632,10.7993,10.6054,10.6054,195411.52956042,0
+FAX.US,D,20080623,000000,10.7632,10.7632,10.6226,10.7632,185994.6370839,0
+FAX.US,D,20080624,000000,10.7826,10.7826,10.6933,10.7286,165209.077928,0
+FAX.US,D,20080625,000000,10.6417,10.7826,10.6417,10.7286,186378.06756565,0
+FAX.US,D,20080626,000000,10.7826,10.7826,10.6226,10.6226,289540.65103851,0
+FAX.US,D,20080627,000000,10.6054,10.6933,10.6054,10.6752,264755.45033403,0
+FAX.US,D,20080630,000000,10.6226,10.6417,10.4448,10.4809,433955.69100386,0
+FAX.US,D,20080701,000000,10.4448,10.5888,10.4284,10.5162,302030.40438443,0
+FAX.US,D,20080702,000000,10.4448,10.5361,10.4448,10.465,188574.31402898,0
+FAX.US,D,20080703,000000,10.4448,10.5162,10.4448,10.465,171903.33135721,0
+FAX.US,D,20080707,000000,10.4284,10.5523,10.3752,10.4448,260394.75293257,0
+FAX.US,D,20080708,000000,10.4118,10.4997,10.3752,10.4118,244190.10463051,0
+FAX.US,D,20080709,000000,10.6054,10.6054,10.4118,10.4997,226414.050816,0
+FAX.US,D,20080710,000000,10.4448,10.6752,10.4284,10.6583,248689.2892084,0
+FAX.US,D,20080711,000000,10.7286,10.7286,10.4809,10.5701,247812.91032475,0
+FAX.US,D,20080714,000000,10.6226,10.6226,10.4809,10.6054,292093.94947381,0
+FAX.US,D,20080715,000000,10.5361,10.5523,10.3752,10.4809,382998.29812871,0
+FAX.US,D,20080716,000000,10.3752,10.6583,10.3752,10.4448,311806.23301218,0
+FAX.US,D,20080717,000000,10.5888,10.5888,10.4284,10.4997,190185.0517837,0
+FAX.US,D,20080718,000000,10.6583,10.6583,10.4997,10.5701,166752.92731858,0
+FAX.US,D,20080721,000000,10.7286,10.7286,10.5701,10.7115,249385.72897165,0
+FAX.US,D,20080722,000000,10.6417,10.7826,10.6417,10.7632,225900.6119645,0
+FAX.US,D,20080723,000000,10.6933,10.7632,10.6417,10.6417,238126.10916762,0
+FAX.US,D,20080724,000000,10.7826,10.7826,10.5523,10.5523,176776.76104293,0
+FAX.US,D,20080725,000000,10.5888,10.6752,10.4997,10.5162,204330.52766445,0
+FAX.US,D,20080728,000000,10.5162,10.6226,10.4809,10.5162,211965.69311736,0
+FAX.US,D,20080729,000000,10.5162,10.7115,10.465,10.6417,300911.20189716,0
+FAX.US,D,20080730,000000,10.6226,10.6583,10.4448,10.465,333266.79939209,0
+FAX.US,D,20080731,000000,10.5162,10.5162,10.4448,10.465,247829.161371,0
+FAX.US,D,20080801,000000,10.4997,10.5888,10.465,10.5523,161180.46712314,0
+FAX.US,D,20080804,000000,10.5701,10.6054,10.465,10.5162,157037.86347235,0
+FAX.US,D,20080805,000000,10.4448,10.5361,10.3938,10.465,425427.42457628,0
+FAX.US,D,20080806,000000,10.4997,10.4997,10.4118,10.4448,278597.8088745,0
+FAX.US,D,20080807,000000,10.4448,10.465,10.2709,10.2883,330791.45887418,0
+FAX.US,D,20080808,000000,10.2709,10.322,9.98813,10.1667,827966.78145211,0
+FAX.US,D,20080811,000000,10.2002,10.2189,10.0221,10.078,422636.71955279,0
+FAX.US,D,20080812,000000,10.0221,10.2002,10.0221,10.2002,363845.85135639,0
+FAX.US,D,20080813,000000,10.2002,10.2883,10.129,10.2002,251802.65993219,0
+FAX.US,D,20080814,000000,10.2002,10.322,10.2002,10.3053,209038.62061909,0
+FAX.US,D,20080815,000000,10.2189,10.322,10.2189,10.2189,243470.11262638,0
+FAX.US,D,20080818,000000,10.2002,10.322,10.1468,10.1667,450266.08886758,0
+FAX.US,D,20080819,000000,10.129,10.252,10.129,10.2189,224859.13187222,0
+FAX.US,D,20080820,000000,10.2002,10.252,10.1667,10.2189,188620.71194355,0
+FAX.US,D,20080821,000000,10.2352,10.2709,10.2002,10.2352,208289.18831386,0
+FAX.US,D,20080822,000000,10.2709,10.322,10.2002,10.2883,236744.29919438,0
+FAX.US,D,20080825,000000,10.3053,10.322,10.2002,10.2189,176157.10158502,0
+FAX.US,D,20080826,000000,10.2002,10.2189,10.1667,10.2189,205253.53998507,0
+FAX.US,D,20080827,000000,10.2002,10.2189,10.1124,10.1124,242877.77376791,0
+FAX.US,D,20080828,000000,10.078,10.1667,10.0573,10.0573,384947.0105403,0
+FAX.US,D,20080829,000000,10.0428,10.1468,10.0428,10.078,295413.63782774,0
+FAX.US,D,20080902,000000,10.1124,10.1124,9.86445,9.97181,537927.29395146,0
+FAX.US,D,20080903,000000,9.98813,10.0221,9.77693,9.9182,409482.08644645,0
+FAX.US,D,20080904,000000,9.77693,9.83137,9.7247,9.74136,538472.52832813,0
+FAX.US,D,20080905,000000,9.60165,9.74136,9.46102,9.53158,715741.29568332,0
+FAX.US,D,20080908,000000,9.4246,9.65514,9.40686,9.60165,522731.15260445,0
+FAX.US,D,20080909,000000,9.4246,9.65514,9.1788,9.3193,566765.59979132,0
+FAX.US,D,20080910,000000,9.19654,9.28393,9.05316,9.08956,888912.91521267,0
+FAX.US,D,20080911,000000,8.89559,9.05316,8.82606,8.82606,843900.34346148,0
+FAX.US,D,20080912,000000,8.73769,8.91501,8.7207,8.88027,1034934.4535294,0
+FAX.US,D,20080915,000000,8.70192,9.14464,8.634,8.84283,687865.56992881,0
+FAX.US,D,20080916,000000,8.68413,8.68413,7.92756,8.61453,934515.47059826,0
+FAX.US,D,20080917,000000,8.33127,8.66891,8.24504,8.38519,1216716.3012847,0
+FAX.US,D,20080918,000000,8.40345,8.88027,8.38519,8.73769,1071272.499437,0
+FAX.US,D,20080919,000000,9.10747,9.6704,9.08956,9.44195,773390.82228605,0
+FAX.US,D,20080922,000000,9.58465,9.7247,9.40686,9.68912,726044.45898468,0
+FAX.US,D,20080923,000000,9.58465,9.61951,9.23065,9.37317,463905.19156913,0
+FAX.US,D,20080924,000000,9.4246,9.53158,9.26833,9.3193,384951.48546603,0
+FAX.US,D,20080925,000000,9.23065,9.63776,9.23065,9.51293,453153.12255631,0
+FAX.US,D,20080926,000000,9.25006,9.53158,9.15927,9.25006,342379.86796109,0
+FAX.US,D,20080929,000000,9.12488,9.21365,8.634,8.75556,897977.23064304,0
+FAX.US,D,20080930,000000,8.50819,9.05316,7.27579,8.73769,650752.65529578,0
+FAX.US,D,20081001,000000,8.70192,8.96652,8.66891,8.79196,231501.57037144,0
+FAX.US,D,20081002,000000,8.89559,8.89559,8.42171,8.49131,478326.46419073,0
+FAX.US,D,20081003,000000,7.92756,8.634,7.52333,8.40345,446694.15601365,0
+FAX.US,D,20081006,000000,7.92756,7.96397,7.27579,7.68083,1653822.5755529,0
+FAX.US,D,20081007,000000,7.69949,7.84046,7.43427,7.43427,1008081.6015969,0
+FAX.US,D,20081008,000000,7.1517,7.39716,6.62401,7.16863,1636265.0865339,0
+FAX.US,D,20081009,000000,7.3118,7.62938,6.71106,6.74799,785281.17110122,0
+FAX.US,D,20081010,000000,6.09414,6.62401,5.74352,6.28995,1549154.2973197,0
+FAX.US,D,20081013,000000,6.995,7.3118,6.97691,7.2566,825225.06508967,0
+FAX.US,D,20081014,000000,7.71689,7.82277,7.39716,7.57673,924989.29572399,0
+FAX.US,D,20081015,000000,7.73336,7.73336,7.02819,7.09836,712677.85571033,0
+FAX.US,D,20081016,000000,7.5398,7.5398,7.04685,7.29112,546104.63198972,0
+FAX.US,D,20081017,000000,7.2566,7.50373,7.09836,7.46895,537641.84079187,0
+FAX.US,D,20081020,000000,7.5398,8.069,7.52333,7.96397,563875.73983366,0
+FAX.US,D,20081021,000000,7.96397,8.01667,7.71689,7.82277,392667.90615005,0
+FAX.US,D,20081022,000000,7.41676,7.64598,7.13402,7.29112,546297.99588749,0
+FAX.US,D,20081023,000000,7.1517,7.34704,7.02819,7.09836,436130.74045042,0
+FAX.US,D,20081024,000000,6.83481,6.97691,6.53575,6.92293,595098.710064,0
+FAX.US,D,20081027,000000,6.87017,7.11818,6.73014,6.88756,666994.98718329,0
+FAX.US,D,20081028,000000,6.97691,7.13402,6.73014,7.13402,482543.25740032,0
+FAX.US,D,20081029,000000,6.959,7.46895,6.94033,7.36462,425581.45623174,0
+FAX.US,D,20081030,000000,7.41676,7.64598,7.34704,7.43427,329290.71008441,0
+FAX.US,D,20081031,000000,7.48716,7.66291,7.1517,7.27579,344263.57618776,0
+FAX.US,D,20081103,000000,7.46895,7.69949,7.45253,7.68083,598301.10825833,0
+FAX.US,D,20081104,000000,7.98055,8.19112,7.75175,8.03287,541972.15580251,0
+FAX.US,D,20081105,000000,8.20898,8.20898,7.75175,7.84046,261765.02230778,0
+FAX.US,D,20081106,000000,8.43785,8.43785,7.52333,7.57673,347924.06546743,0
+FAX.US,D,20081107,000000,7.69949,7.78694,7.39716,7.45253,309296.50622253,0
+FAX.US,D,20081110,000000,7.48716,7.60997,7.41676,7.52333,393511.78294128,0
+FAX.US,D,20081111,000000,7.52333,7.52333,7.18833,7.38265,392485.61180553,0
+FAX.US,D,20081112,000000,7.1517,7.20441,7.01188,7.01188,355560.17301003,0
+FAX.US,D,20081113,000000,6.97691,7.02819,6.80075,6.97691,562891.72720914,0
+FAX.US,D,20081114,000000,6.90544,7.02819,6.83481,6.97691,377648.64213214,0
+FAX.US,D,20081117,000000,6.85375,6.97691,6.83481,6.87017,505834.30394249,0
+FAX.US,D,20081118,000000,6.92293,7.01188,6.53575,6.65835,440318.56440373,0
+FAX.US,D,20081119,000000,6.64216,6.88756,6.3426,6.39601,574251.20851453,0
+FAX.US,D,20081120,000000,6.27226,6.27226,5.61941,5.63825,1048350.2809873,0
+FAX.US,D,20081121,000000,5.84793,5.88341,5.24994,5.56628,1129342.4335397,0
+FAX.US,D,20081124,000000,5.56628,6.16499,5.56628,5.936,1060248.6375644,0
+FAX.US,D,20081125,000000,6.18487,6.36046,5.95485,6.32464,582329.39161867,0
+FAX.US,D,20081126,000000,6.43131,6.8171,6.11321,6.8171,491130.63995258,0
+FAX.US,D,20081128,000000,6.87017,6.87017,6.44698,6.4831,274998.31989874,0
+FAX.US,D,20081201,000000,6.41306,6.41306,6.25412,6.27226,367389.99256606,0
+FAX.US,D,20081202,000000,6.18487,6.58795,6.14806,6.41306,371843.25027426,0
+FAX.US,D,20081203,000000,6.21892,6.94033,6.21892,6.71106,493867.88138925,0
+FAX.US,D,20081204,000000,6.8171,6.8171,6.53575,6.62401,252354.95998107,0
+FAX.US,D,20081205,000000,6.65835,6.65835,6.3426,6.60783,320887.03501113,0
+FAX.US,D,20081208,000000,6.71106,6.73014,6.53575,6.57136,425514.09682277,0
+FAX.US,D,20081209,000000,6.57136,6.71106,6.5187,6.55224,383547.5363864,0
+FAX.US,D,20081210,000000,6.4831,6.88756,6.4831,6.73014,392275.29029436,0
+FAX.US,D,20081211,000000,6.76504,6.97691,6.67667,6.78237,440096.23124968,0
+FAX.US,D,20081212,000000,6.87017,6.87017,6.53575,6.83481,340826.12662935,0
+FAX.US,D,20081215,000000,6.83481,7.04685,6.83481,6.94033,641545.14224081,0
+FAX.US,D,20081216,000000,7.04685,7.22204,6.85375,7.22204,696301.7470945,0
+FAX.US,D,20081217,000000,7.22204,7.57673,7.09836,7.48716,612528.54593737,0
+FAX.US,D,20081218,000000,7.64598,7.73336,7.48716,7.59159,582872.50629369,0
+FAX.US,D,20081219,000000,7.73336,7.73336,7.22204,7.3118,770024.73601749,0
+FAX.US,D,20081222,000000,7.5564,7.5564,7.38265,7.48716,359316.28438771,0
+FAX.US,D,20081223,000000,7.32745,7.75175,7.32745,7.71689,429763.62764722,0
+FAX.US,D,20081224,000000,7.5564,7.66291,7.39716,7.5398,324913.29059194,0
+FAX.US,D,20081226,000000,7.66291,7.84046,7.52333,7.84046,440793.14205774,0
+FAX.US,D,20081229,000000,7.92756,7.94536,7.57673,7.68083,355095.48729716,0
+FAX.US,D,20081230,000000,7.68083,7.71689,7.48716,7.66291,443603.86648597,0
+FAX.US,D,20081231,000000,7.62938,7.66291,7.52333,7.57673,483295.9870193,0
+FAX.US,D,20090102,000000,7.62938,7.92756,7.59159,7.92756,281755.69333349,0
+FAX.US,D,20090105,000000,7.92756,8.20898,7.80364,8.19112,514960.56176639,0
+FAX.US,D,20090106,000000,8.20898,8.59748,8.20898,8.56268,551461.82470345,0
+FAX.US,D,20090107,000000,8.634,8.634,7.92756,8.04934,547363.49926553,0
+FAX.US,D,20090108,000000,8.3682,8.3682,8.01667,8.22722,298077.86731766,0
+FAX.US,D,20090109,000000,8.61453,8.61453,8.28076,8.3682,335867.43783153,0
+FAX.US,D,20090112,000000,8.3682,8.40345,8.01667,8.2611,455863.51443838,0
+FAX.US,D,20090113,000000,8.17511,8.29775,8.04934,8.1399,416490.2912468,0
+FAX.US,D,20090114,000000,8.10419,8.1399,7.66291,7.85613,516255.22844831,0
+FAX.US,D,20090115,000000,8.069,8.069,7.60997,7.90918,371829.35445216,0
+FAX.US,D,20090116,000000,8.08529,8.17511,7.94536,8.10419,398937.51267595,0
+FAX.US,D,20090120,000000,7.96397,8.28076,7.94536,8.069,487943.55071481,0
+FAX.US,D,20090121,000000,7.94536,8.10419,7.94536,8.08529,192853.52067696,0
+FAX.US,D,20090122,000000,8.10419,8.10419,7.84046,8.01667,241416.59274286,0
+FAX.US,D,20090123,000000,8.08529,8.3682,7.96397,8.10419,1498046.1701028,0
+FAX.US,D,20090126,000000,8.19112,8.35207,8.10419,8.24504,829019.33109763,0
+FAX.US,D,20090127,000000,8.56268,8.56268,8.22722,8.29775,812884.86847344,0
+FAX.US,D,20090128,000000,8.43785,8.43785,8.19112,8.24504,610333.00604129,0
+FAX.US,D,20090129,000000,8.28076,8.29775,8.12193,8.24504,376069.69990262,0
+FAX.US,D,20090130,000000,8.2611,8.28076,8.01667,8.12193,688421.87385874,0
+FAX.US,D,20090202,000000,8.1399,8.1399,7.94536,7.99795,305620.23694146,0
+FAX.US,D,20090203,000000,8.01667,8.17511,7.87404,8.1399,352604.60230024,0
+FAX.US,D,20090204,000000,8.19112,8.19112,8.04934,8.15585,298919.38888476,0
+FAX.US,D,20090205,000000,8.10419,8.19112,8.10419,8.15585,248030.76855307,0
+FAX.US,D,20090206,000000,8.24504,8.35207,8.1399,8.29775,294134.51562481,0
+FAX.US,D,20090209,000000,8.50819,8.50819,8.28076,8.43785,263435.81827679,0
+FAX.US,D,20090210,000000,8.54328,8.59748,8.31556,8.38519,466327.06850021,0
+FAX.US,D,20090211,000000,8.33127,8.47265,8.28076,8.45617,320811.66784031,0
+FAX.US,D,20090212,000000,8.45617,8.49131,8.22722,8.22722,310820.33620839,0
+FAX.US,D,20090213,000000,8.33127,8.40345,8.22722,8.35207,279446.6316363,0
+FAX.US,D,20090217,000000,8.22722,8.3682,8.01667,8.069,509994.80729638,0
+FAX.US,D,20090218,000000,8.22722,8.22722,7.92756,7.92756,344752.28518636,0
+FAX.US,D,20090219,000000,8.22722,8.22722,7.94536,8.03287,352032.75389136,0
+FAX.US,D,20090220,000000,7.92756,7.96397,7.50373,7.64598,621735.82346994,0
+FAX.US,D,20090223,000000,7.75175,7.84046,6.959,7.20441,909452.11792885,0
+FAX.US,D,20090224,000000,7.36462,7.52333,6.90544,7.46895,524450.23066728,0
+FAX.US,D,20090225,000000,7.39716,7.71689,7.22204,7.57673,360326.91104446,0
+FAX.US,D,20090226,000000,7.50373,7.66291,7.39716,7.41676,180186.65447952,0
+FAX.US,D,20090227,000000,7.3118,7.46895,7.22204,7.41676,269933.17497214,0
+FAX.US,D,20090302,000000,7.20441,7.36462,6.69365,6.78237,823530.01031255,0
+FAX.US,D,20090303,000000,6.85375,6.87017,6.41306,6.69365,873053.07171731,0
+FAX.US,D,20090304,000000,6.69365,7.20441,6.69365,7.18833,632630.14801772,0
+FAX.US,D,20090305,000000,6.97691,7.06506,6.71106,6.73014,409472.90107252,0
+FAX.US,D,20090306,000000,6.65835,6.87017,6.64216,6.74799,300628.33948401,0
+FAX.US,D,20090309,000000,6.57136,6.76504,6.57136,6.60783,348209.98967191,0
+FAX.US,D,20090310,000000,6.74799,7.02819,6.67667,6.97691,393972.46477313,0
+FAX.US,D,20090311,000000,6.959,7.50373,6.959,7.34704,1140873.8462036,0
+FAX.US,D,20090312,000000,7.27579,7.3118,7.16863,7.22204,596657.16184392,0
+FAX.US,D,20090313,000000,7.3118,7.38265,7.18833,7.22204,479908.23268916,0
+FAX.US,D,20090316,000000,7.24168,7.59159,7.24168,7.32745,522963.84874447,0
+FAX.US,D,20090317,000000,7.43427,7.48716,7.34704,7.41676,443515.07453783,0
+FAX.US,D,20090318,000000,7.48716,7.8919,7.32745,7.82277,420753.95341574,0
+FAX.US,D,20090319,000000,7.92756,8.45617,7.92756,8.28076,1174247.8425948,0
+FAX.US,D,20090320,000000,8.17511,8.40345,8.15585,8.3682,808498.02808457,0
+FAX.US,D,20090323,000000,8.56268,8.56268,8.33127,8.49131,576483.72542891,0
+FAX.US,D,20090324,000000,8.57875,8.57875,8.33127,8.52743,370153.14146772,0
+FAX.US,D,20090325,000000,8.45617,8.56268,8.29775,8.47265,692188.58374482,0
+FAX.US,D,20090326,000000,8.49131,8.59748,8.40345,8.57875,385096.33174754,0
+FAX.US,D,20090327,000000,8.50819,8.7207,8.3682,8.634,545541.26238756,0
+FAX.US,D,20090330,000000,8.52743,8.61453,8.20898,8.2611,407950.24869874,0
+FAX.US,D,20090331,000000,8.2611,8.43785,8.2611,8.40345,219631.24096103,0
+FAX.US,D,20090401,000000,8.33127,8.54328,8.28076,8.45617,302486.84681299,0
+FAX.US,D,20090402,000000,8.54328,8.70192,8.49131,8.66891,467921.79073114,0
+FAX.US,D,20090403,000000,8.50819,8.75556,8.45617,8.73769,388876.70193338,0
+FAX.US,D,20090406,000000,8.57875,8.79196,8.57875,8.73769,255086.31335754,0
+FAX.US,D,20090407,000000,8.61453,8.70192,8.57875,8.59748,245435.54712895,0
+FAX.US,D,20090408,000000,8.50819,8.57875,8.49131,8.54328,376763.54891933,0
+FAX.US,D,20090409,000000,8.59748,8.634,8.54328,8.56268,446482.42136803,0
+FAX.US,D,20090413,000000,8.54328,8.634,8.50819,8.54328,595805.74833564,0
+FAX.US,D,20090414,000000,8.50819,8.634,8.50819,8.54328,256361.43167955,0
+FAX.US,D,20090415,000000,8.52743,8.64794,8.52743,8.64794,268658.76321735,0
+FAX.US,D,20090416,000000,8.70192,8.70192,8.50819,8.59748,396986.20951791,0
+FAX.US,D,20090417,000000,8.52743,8.634,8.52743,8.634,288236.09241543,0
+FAX.US,D,20090420,000000,8.634,8.634,8.3682,8.43785,403200.2327553,0
+FAX.US,D,20090421,000000,8.19112,8.61453,8.19112,8.54328,310660.18097029,0
+FAX.US,D,20090422,000000,8.57875,8.66891,8.54328,8.61453,492410.23320032,0
+FAX.US,D,20090423,000000,8.56268,8.7207,8.56268,8.7207,385098.45144921,0
+FAX.US,D,20090424,000000,8.634,8.79196,8.634,8.70192,444845.77614832,0
+FAX.US,D,20090427,000000,8.68413,8.70192,8.56268,8.68413,407539.02657272,0
+FAX.US,D,20090428,000000,8.57875,8.77243,8.54328,8.634,387285.98358343,0
+FAX.US,D,20090429,000000,8.75556,8.75556,8.66891,8.68413,430832.8993838,0
+FAX.US,D,20090430,000000,8.73769,8.79196,8.66891,8.7207,412678.59658051,0
+FAX.US,D,20090501,000000,8.7207,8.95078,8.70192,8.80936,398525.81950512,0
+FAX.US,D,20090504,000000,8.77243,9.00246,8.77243,8.96652,495834.72902628,0
+FAX.US,D,20090505,000000,8.95078,9.1788,8.95078,9.10747,457465.77338636,0
+FAX.US,D,20090506,000000,9.07354,9.15927,9.07354,9.10747,300957.59981174,0
+FAX.US,D,20090507,000000,9.15927,9.15927,8.96652,9.07354,349563.06591126,0
+FAX.US,D,20090508,000000,9.0365,9.19654,9.0365,9.19654,345814.49125062,0
+FAX.US,D,20090511,000000,9.15927,9.21365,9.00246,9.1788,508840.98301501,0
+FAX.US,D,20090512,000000,9.1788,9.25006,9.12488,9.19654,392963.25125085,0
+FAX.US,D,20090513,000000,9.21365,9.3193,9.10747,9.23065,653264.50178706,0
+FAX.US,D,20090514,000000,9.26833,9.33803,9.21365,9.26833,741570.80274903,0
+FAX.US,D,20090515,000000,9.26833,9.4246,9.26833,9.40686,550933.31241779,0
+FAX.US,D,20090518,000000,9.26833,9.47686,9.25006,9.44195,656959.8483833,0
+FAX.US,D,20090519,000000,9.40686,9.53158,9.40686,9.49587,552506.60210949,0
+FAX.US,D,20090520,000000,9.44195,9.54772,9.44195,9.51293,551931.45638685,0
+FAX.US,D,20090521,000000,9.56558,9.56558,9.47686,9.51293,593986.10220419,0
+FAX.US,D,20090522,000000,9.44195,9.65514,9.44195,9.56558,621371.2347809,0
+FAX.US,D,20090526,000000,9.56558,9.61951,9.56558,9.58465,510839.15513237,0
+FAX.US,D,20090527,000000,9.58465,9.60165,9.37317,9.37317,799783.93447633,0
+FAX.US,D,20090528,000000,9.40686,9.60165,9.40686,9.58465,789549.54371838,0
+FAX.US,D,20090529,000000,9.60165,9.74136,9.56558,9.70677,803949.61932316,0
+FAX.US,D,20090601,000000,9.68912,9.76036,9.37317,9.53158,895618.70923993,0
+FAX.US,D,20090602,000000,9.53158,9.68912,9.51293,9.65514,468211.01224932,0
+FAX.US,D,20090603,000000,9.65514,9.65514,9.46102,9.51293,450348.99275553,0
+FAX.US,D,20090604,000000,9.51293,9.8109,9.51293,9.8109,769639.6568789,0
+FAX.US,D,20090605,000000,9.77693,9.90248,9.65514,9.90248,496054.70695625,0
+FAX.US,D,20090608,000000,9.88197,9.88197,9.68912,9.86445,500367.82883106,0
+FAX.US,D,20090609,000000,9.86445,9.88197,9.8109,9.86445,418341.26185861,0
+FAX.US,D,20090610,000000,9.9182,9.9182,9.83137,9.90248,470510.41752775,0
+FAX.US,D,20090611,000000,9.56558,9.95351,9.56558,9.95351,722920.25423018,0
+FAX.US,D,20090612,000000,9.97181,9.97181,9.9182,9.93551,358181.77294387,0
+FAX.US,D,20090615,000000,9.93551,9.93551,9.77693,9.77693,566325.87945386,0
+FAX.US,D,20090616,000000,9.77693,9.83137,9.0365,9.44195,1162301.9104912,0
+FAX.US,D,20090617,000000,9.46102,9.51293,9.14464,9.44195,619715.5122461,0
+FAX.US,D,20090618,000000,9.46102,9.63776,9.44195,9.58465,326959.27375834,0
+FAX.US,D,20090619,000000,9.58465,9.70677,9.58465,9.68912,314444.55503709,0
+FAX.US,D,20090622,000000,9.65514,9.65514,9.47686,9.53158,470483.09692831,0
+FAX.US,D,20090623,000000,9.51293,9.56558,9.30191,9.44195,342728.9121711,0
+FAX.US,D,20090624,000000,9.47686,9.68912,9.4246,9.68912,250993.64045746,0
+FAX.US,D,20090625,000000,9.68912,9.7247,9.63776,9.7247,309785.68626591,0
+FAX.US,D,20090626,000000,9.63776,9.7247,9.63776,9.7247,346369.61756847,0
+FAX.US,D,20090629,000000,9.70677,9.84966,9.68912,9.8109,333683.20301107,0
+FAX.US,D,20090630,000000,9.84966,9.84966,9.70677,9.83137,220551.42701275,0
+FAX.US,D,20090701,000000,9.84966,9.86445,9.7247,9.83137,281883.34647919,0
+FAX.US,D,20090702,000000,9.83137,9.83137,9.68912,9.79397,220353.82371165,0
+FAX.US,D,20090706,000000,9.74136,9.76036,9.44195,9.49587,565188.07069625,0
+FAX.US,D,20090707,000000,9.54772,9.58465,9.40686,9.49587,324668.58280903,0
+FAX.US,D,20090708,000000,9.61951,9.61951,9.47686,9.53158,425004.42632983,0
+FAX.US,D,20090709,000000,9.54772,9.54772,9.49587,9.54772,257811.77867378,0
+FAX.US,D,20090710,000000,9.51293,9.54772,9.49587,9.51293,274231.69445761,0
+FAX.US,D,20090713,000000,9.49587,9.68912,9.49587,9.68912,537639.48556775,0
+FAX.US,D,20090714,000000,9.79397,9.79397,9.68912,9.76036,400620.55581021,0
+FAX.US,D,20090715,000000,9.77693,9.86445,9.76036,9.84966,497178.6198917,0
+FAX.US,D,20090716,000000,9.8109,9.86445,9.8109,9.83137,238206.42230904,0
+FAX.US,D,20090717,000000,9.8109,9.84966,9.77693,9.83137,215883.84391243,0
+FAX.US,D,20090720,000000,9.8109,9.93551,9.8109,9.9182,414265.07552715,0
+FAX.US,D,20090721,000000,9.93551,9.97181,9.9182,9.95351,412336.85356516,0
+FAX.US,D,20090722,000000,9.93551,9.98813,9.86445,9.98813,496820.86135249,0
+FAX.US,D,20090723,000000,10.0221,10.0924,9.95351,10.0428,539170.38122582,0
+FAX.US,D,20090724,000000,9.98813,10.2709,9.98813,10.2709,467625.03249589,0
+FAX.US,D,20090727,000000,10.2709,10.3938,10.129,10.1815,539493.75349331,0
+FAX.US,D,20090728,000000,10.2002,10.4284,10.1815,10.4284,436290.8956885,0
+FAX.US,D,20090729,000000,10.2709,10.3938,10.2189,10.2883,722655.52704252,0
+FAX.US,D,20090730,000000,10.2709,10.3938,10.2189,10.3053,548055.22858058,0
+FAX.US,D,20090731,000000,10.3053,10.322,10.2189,10.2883,496509.9717727,0
+FAX.US,D,20090803,000000,10.3938,10.3938,10.2002,10.2002,449359.32759318,0
+FAX.US,D,20090804,000000,10.1667,10.2189,10.078,10.1468,430482.9130841,0
+FAX.US,D,20090805,000000,10.1815,10.3053,10.129,10.2709,375702.28494472,0
+FAX.US,D,20090806,000000,10.2709,10.5361,10.2709,10.465,602743.76745808,0
+FAX.US,D,20090807,000000,10.465,10.5523,10.322,10.465,563776.82042191,0
+FAX.US,D,20090810,000000,10.4997,10.5701,10.3752,10.4118,401296.50512387,0
+FAX.US,D,20090811,000000,10.3938,10.5523,10.3752,10.4809,595243.08530068,0
+FAX.US,D,20090812,000000,10.4809,10.5701,10.3938,10.5162,362471.81362267,0
+FAX.US,D,20090813,000000,10.5361,10.5361,10.4448,10.4997,371541.54606838,0
+FAX.US,D,20090814,000000,10.4997,10.5162,10.1667,10.1815,675826.84199601,0
+FAX.US,D,20090817,000000,10.0573,10.0573,9.61951,9.86445,1050014.011284,0
+FAX.US,D,20090818,000000,9.98813,10.129,9.86445,10.0924,436256.038372,0
+FAX.US,D,20090819,000000,9.98813,10.1667,9.9182,10.1468,296304.14805596,0
+FAX.US,D,20090820,000000,10.1667,10.3938,10.1667,10.3938,386710.83786084,0
+FAX.US,D,20090821,000000,10.3599,10.4809,10.3599,10.3938,439757.78554805,0
+FAX.US,D,20090824,000000,10.4284,10.465,10.3053,10.3412,406267.4410869,0
+FAX.US,D,20090825,000000,10.4118,10.4448,10.3412,10.4284,455154.12094267,0
+FAX.US,D,20090826,000000,10.5523,10.5523,10.3599,10.4284,485588.32662548,0
+FAX.US,D,20090827,000000,10.3412,10.5162,10.322,10.4284,347112.69076867,0
+FAX.US,D,20090828,000000,10.3938,10.5162,10.2883,10.3599,457050.07633461,0
+FAX.US,D,20090831,000000,10.3938,10.4448,10.2883,10.2883,367123.14567677,0
+FAX.US,D,20090901,000000,10.3412,10.3412,10.0428,10.129,639624.2214735,0
+FAX.US,D,20090902,000000,10.1124,10.3752,10.0428,10.322,524673.74143337,0
+FAX.US,D,20090903,000000,10.3412,10.465,10.322,10.4118,360128.60117614,0
+FAX.US,D,20090904,000000,10.5162,10.5162,10.3752,10.465,408611.59562304,0
+FAX.US,D,20090908,000000,10.465,10.5523,10.4448,10.5361,506223.38696207,0
+FAX.US,D,20090909,000000,10.5361,10.6583,10.4997,10.5361,509077.21199114,0
+FAX.US,D,20090910,000000,10.465,10.7115,10.465,10.6933,384592.78483722,0
+FAX.US,D,20090911,000000,10.7115,10.7826,10.6933,10.7826,448105.87733283,0
+FAX.US,D,20090914,000000,10.7462,10.9226,10.6933,10.9226,531342.08739756,0
+FAX.US,D,20090915,000000,10.9226,10.9745,10.8537,10.8537,562351.20328061,0
+FAX.US,D,20090916,000000,10.8691,10.9926,10.8691,10.9226,441430.23017392,0
+FAX.US,D,20090917,000000,11.0107,11.1336,10.94,11.0455,800697.52590058,0
+FAX.US,D,20090918,000000,11.0283,11.1169,10.94,11.0107,453720.26051702,0
+FAX.US,D,20090921,000000,10.94,11.0107,10.7993,10.8334,508144.30772936,0
+FAX.US,D,20090922,000000,10.8334,11.0455,10.8176,11.0283,432750.99388219,0
+FAX.US,D,20090923,000000,10.9578,11.0983,10.94,11.0455,441213.07851288,0
+FAX.US,D,20090924,000000,11.0283,11.0809,10.8176,10.8334,520312.80850947,0
+FAX.US,D,20090925,000000,10.8334,10.888,10.6583,10.8176,525492.1818044,0
+FAX.US,D,20090928,000000,10.6583,10.9578,10.6583,10.8537,359614.45575743,0
+FAX.US,D,20090929,000000,10.888,10.9039,10.7632,10.8691,262304.36862424,0
+FAX.US,D,20090930,000000,11.1866,11.1866,10.8537,10.9039,406168.28615268,0
+FAX.US,D,20091001,000000,10.9926,11.0283,10.7993,10.8691,350781.89437751,0
+FAX.US,D,20091002,000000,10.6583,10.8537,10.6583,10.8334,331445.50460378,0
+FAX.US,D,20091005,000000,10.9226,10.9226,10.7993,10.8537,407014.51816803,0
+FAX.US,D,20091006,000000,10.9039,11.0107,10.9039,10.9926,432885.00613288,0
+FAX.US,D,20091007,000000,11.0283,11.17,10.9926,11.17,492886.22398879,0
+FAX.US,D,20091008,000000,11.1866,11.4328,11.1866,11.2745,672265.50765049,0
+FAX.US,D,20091009,000000,11.2049,11.4158,11.1866,11.4158,529537.27917792,0
+FAX.US,D,20091012,000000,11.4507,11.4507,11.3433,11.3635,428821.30248908,0
+FAX.US,D,20091013,000000,11.4507,11.4507,11.2745,11.3992,513143.03533662,0
+FAX.US,D,20091014,000000,11.4507,11.5566,11.2414,11.2745,886740.69203507,0
+FAX.US,D,20091015,000000,11.2745,11.3433,11.1866,11.2919,489437.70487714,0
+FAX.US,D,20091016,000000,11.3433,11.4328,11.2414,11.3111,589404.72030557,0
+FAX.US,D,20091019,000000,11.4328,11.6792,11.3111,11.3776,818202.96446722,0
+FAX.US,D,20091020,000000,11.4507,11.4863,11.3111,11.4328,467780.24176332,0
+FAX.US,D,20091021,000000,11.3268,11.6096,11.3268,11.5224,368092.79143435,0
+FAX.US,D,20091022,000000,11.4507,11.6265,11.4507,11.5741,391068.00242611,0
+FAX.US,D,20091023,000000,11.5382,11.6096,11.4507,11.5382,481817.8483808,0
+FAX.US,D,20091026,000000,11.5912,11.6096,11.3776,11.3992,514041.78884913,0
+FAX.US,D,20091027,000000,11.3776,11.4507,11.0107,11.2414,906293.99794742,0
+FAX.US,D,20091028,000000,10.9745,11.1866,10.2189,10.465,2772639.2771148,0
+FAX.US,D,20091029,000000,10.8691,11.0455,10.5701,11.0455,1236214.0239085,0
+FAX.US,D,20091030,000000,11.1169,11.1169,10.5888,10.6417,880239.09593632,0
+FAX.US,D,20091102,000000,10.6417,10.9226,10.4284,10.8691,759574.84225537,0
+FAX.US,D,20091103,000000,10.8334,10.9226,10.7632,10.9226,418283.32334603,0
+FAX.US,D,20091104,000000,10.9745,11.1511,10.9578,11.1169,425954.5237275,0
+FAX.US,D,20091105,000000,11.3111,11.3111,11.1511,11.2414,507482.48976023,0
+FAX.US,D,20091106,000000,11.3635,11.3776,11.1511,11.3111,464509.77759284,0
+FAX.US,D,20091109,000000,11.5035,11.5382,11.3992,11.4507,618910.9676972,0
+FAX.US,D,20091110,000000,11.4158,11.5912,11.4158,11.5035,581568.6542378,0
+FAX.US,D,20091111,000000,11.6096,11.6096,11.3776,11.4328,487391.7217107,0
+FAX.US,D,20091112,000000,11.3111,11.5224,11.3111,11.3433,489652.03026928,0
+FAX.US,D,20091113,000000,11.5912,11.5912,11.0809,11.2204,1087047.0838204,0
+FAX.US,D,20091116,000000,11.5035,11.5035,11.2414,11.3635,619789.46628252,0
+FAX.US,D,20091117,000000,11.3268,11.4507,11.3111,11.4507,367853.02962208,0
+FAX.US,D,20091118,000000,11.2414,11.5566,11.2414,11.5035,496785.06194633,0
+FAX.US,D,20091119,000000,11.4507,11.5912,11.3635,11.4863,442105.94396513,0
+FAX.US,D,20091120,000000,11.2745,11.5382,11.2745,11.4695,424423.86359181,0
+FAX.US,D,20091123,000000,11.4695,11.5741,11.4695,11.5741,577677.11747494,0
+FAX.US,D,20091124,000000,11.5382,11.6265,11.5035,11.6265,489292.62307324,0
+FAX.US,D,20091125,000000,11.6096,11.6792,11.5566,11.6792,462176.69260992,0
+FAX.US,D,20091127,000000,10.9745,11.6265,10.9745,11.3635,529697.90546078,0
+FAX.US,D,20091130,000000,11.4158,11.5912,11.3635,11.4507,470517.48320005,0
+FAX.US,D,20091201,000000,11.5224,11.5912,11.4507,11.5382,471455.80447724,0
+FAX.US,D,20091202,000000,11.5566,11.6605,11.5035,11.5912,481024.3733851,0
+FAX.US,D,20091203,000000,11.6792,11.6792,11.5382,11.5912,392915.67572423,0
+FAX.US,D,20091204,000000,11.6983,11.6983,11.4507,11.5035,429078.49295964,0
+FAX.US,D,20091207,000000,11.6983,11.6983,11.4328,11.4863,469625.32431496,0
+FAX.US,D,20091208,000000,11.4507,11.5035,11.3635,11.4507,599142.62982543,0
+FAX.US,D,20091209,000000,11.4328,11.5382,11.3433,11.4695,601793.43453803,0
+FAX.US,D,20091210,000000,11.5741,11.5741,11.4507,11.4863,322370.82618744,0
+FAX.US,D,20091211,000000,11.5035,11.5566,11.3992,11.4158,387364.64806803,0
+FAX.US,D,20091214,000000,11.5224,11.5224,11.3992,11.4695,431437.72092996,0
+FAX.US,D,20091215,000000,11.3635,11.4863,11.2204,11.2566,583293.85588327,0
+FAX.US,D,20091216,000000,11.2745,11.4328,11.1169,11.1336,1006642.0886335,0
+FAX.US,D,20091217,000000,11.1169,11.1169,10.7826,10.8176,1233917.9159437,0
+FAX.US,D,20091218,000000,10.8537,10.9578,10.7993,10.8537,702760.47811481,0
+FAX.US,D,20091221,000000,10.94,10.9578,10.8334,10.888,630837.11591847,0
+FAX.US,D,20091222,000000,10.9226,11.0642,10.9226,10.9745,386381.57753311,0
+FAX.US,D,20091223,000000,11.0107,11.0809,10.8691,10.9578,579613.81824364,0
+FAX.US,D,20091224,000000,11.0455,11.0809,10.9039,11.0283,381986.02281512,0
+FAX.US,D,20091228,000000,11.0283,11.0983,11.0107,11.0642,436028.75924734,0
+FAX.US,D,20091229,000000,11.0642,11.0983,11.0107,11.0809,386126.27124182,0
+FAX.US,D,20091230,000000,11.0107,11.0642,10.9745,10.9745,371721.9562337,0
+FAX.US,D,20091231,000000,10.9926,11.0283,10.9226,10.9578,368717.63238525,0
+FAX.US,D,20100104,000000,11.0455,11.2919,11.0107,11.1169,397957.03288757,0
+FAX.US,D,20100105,000000,11.0983,11.2566,11.0983,11.2566,391638.90874538,0
+FAX.US,D,20100106,000000,11.2049,11.4158,11.2049,11.3111,439304.8759557,0
+FAX.US,D,20100107,000000,11.3776,11.4328,11.3111,11.3635,373465.05758217,0
+FAX.US,D,20100108,000000,11.3992,11.4328,11.3111,11.3992,310358.94780923,0
+FAX.US,D,20100111,000000,11.4158,11.4507,11.3776,11.4328,298486.26317475,0
+FAX.US,D,20100112,000000,11.3433,11.4507,11.3111,11.3111,381499.19799586,0
+FAX.US,D,20100113,000000,11.3111,11.4507,11.2745,11.4507,312418.82679784,0
+FAX.US,D,20100114,000000,11.3635,11.5224,11.3635,11.4507,409460.18286246,0
+FAX.US,D,20100115,000000,11.4863,11.5224,11.4158,11.5035,253619.71531711,0
+FAX.US,D,20100119,000000,11.5741,11.6792,11.5035,11.6605,796422.32313355,0
+FAX.US,D,20100120,000000,11.6265,11.6265,11.4863,11.5741,446948.75573772,0
+FAX.US,D,20100121,000000,11.5382,11.5741,11.3111,11.3776,603703.28575212,0
+FAX.US,D,20100122,000000,11.3635,11.4507,11.2919,11.2919,420729.69460763,0
+FAX.US,D,20100125,000000,11.3111,11.3992,11.2204,11.3776,324271.96307239,0
+FAX.US,D,20100126,000000,11.2049,11.4507,11.2049,11.3992,496062.95024052,0
+FAX.US,D,20100127,000000,11.2745,11.4695,11.2745,11.4507,789053.29800274,0
+FAX.US,D,20100128,000000,11.4695,11.4695,11.2919,11.3111,379728.54052545,0
+FAX.US,D,20100129,000000,11.2919,11.3635,11.0642,11.1169,600619.11980709,0
+FAX.US,D,20100201,000000,11.17,11.1866,11.0283,11.0642,502136.36659979,0
+FAX.US,D,20100202,000000,11.1511,11.2566,11.0283,11.1866,397089.368333,0
+FAX.US,D,20100203,000000,11.2049,11.3111,11.1336,11.1336,322142.36945077,0
+FAX.US,D,20100204,000000,11.0455,11.2204,10.888,10.888,597168.00994891,0
+FAX.US,D,20100205,000000,10.9578,10.9578,10.3599,10.6583,1985294.9297113,0
+FAX.US,D,20100208,000000,10.7286,10.8334,10.5888,10.5888,670231.77164928,0
+FAX.US,D,20100209,000000,10.6583,11.0455,10.6226,11.0283,878944.66477683,0
+FAX.US,D,20100210,000000,10.9226,11.0283,10.8334,10.8691,660042.83671625,0
+FAX.US,D,20100211,000000,10.8334,11.0809,10.8334,10.9745,403604.62473144,0
+FAX.US,D,20100212,000000,11.0107,11.0809,10.9039,11.0809,348059.01980778,0
+FAX.US,D,20100216,000000,11.2204,11.3635,11.0809,11.3111,469630.97685279,0
+FAX.US,D,20100217,000000,11.3433,11.3433,11.1866,11.2414,301962.80945308,0
+FAX.US,D,20100218,000000,11.2049,11.3111,11.1866,11.2204,261484.75064115,0
+FAX.US,D,20100219,000000,11.1866,11.2566,11.1336,11.2204,338354.55446996,0
+FAX.US,D,20100222,000000,11.2566,11.3268,11.1511,11.2049,406052.17360512,0
+FAX.US,D,20100223,000000,11.2566,11.2745,11.1336,11.17,453212.00315857,0
+FAX.US,D,20100224,000000,11.1866,11.2049,11.1169,11.17,337957.22816609,0
+FAX.US,D,20100225,000000,11.0642,11.2414,11.0642,11.2204,331715.64880685,0
+FAX.US,D,20100226,000000,11.2414,11.3268,11.17,11.3111,307307.04843425,0
+FAX.US,D,20100301,000000,11.2745,11.3268,11.2204,11.2414,400468.17281164,0
+FAX.US,D,20100302,000000,11.2204,11.2919,11.2204,11.2566,300522.35439999,0
+FAX.US,D,20100303,000000,11.3111,11.4158,11.2745,11.3268,430149.64887549,0
+FAX.US,D,20100304,000000,11.3776,11.3776,11.2919,11.3776,260761.22580091,0
+FAX.US,D,20100305,000000,11.4158,11.5382,11.3635,11.3992,645335.40436783,0
+FAX.US,D,20100308,000000,11.4507,11.4695,11.3635,11.3992,393536.98383902,0
+FAX.US,D,20100309,000000,11.4158,11.5382,11.3992,11.5382,382218.71895514,0
+FAX.US,D,20100310,000000,11.5035,11.5566,11.4695,11.5566,296569.11076598,0
+FAX.US,D,20100311,000000,11.4863,11.5741,11.4507,11.4507,209059.58211349,0
+FAX.US,D,20100312,000000,11.5382,11.5912,11.4695,11.4695,348940.34466203,0
+FAX.US,D,20100315,000000,11.5224,11.5224,11.3433,11.4695,510223.73507784,0
+FAX.US,D,20100316,000000,11.4863,11.6265,11.4507,11.6265,298487.91183164,0
+FAX.US,D,20100317,000000,11.6265,11.6265,11.5382,11.6096,370675.29464834,0
+FAX.US,D,20100318,000000,11.6096,11.6265,11.5566,11.6265,314904.53030172,0
+FAX.US,D,20100319,000000,11.6605,11.6792,11.5566,11.5741,389737.53633803,0
+FAX.US,D,20100322,000000,11.5224,11.6605,11.5224,11.5912,324702.73355835,0
+FAX.US,D,20100323,000000,11.5912,11.7157,11.5741,11.6265,575368.76234496,0
+FAX.US,D,20100324,000000,11.6096,11.6605,11.3776,11.4695,936227.48298882,0
+FAX.US,D,20100325,000000,11.5382,11.6265,11.4507,11.4695,393719.2781835,0
+FAX.US,D,20100326,000000,11.4863,11.5382,11.4328,11.5035,365657.72524835,0
+FAX.US,D,20100329,000000,11.5035,11.5382,11.4507,11.5224,299761.85254156,0
+FAX.US,D,20100330,000000,11.5035,11.5741,11.4863,11.5224,243805.26101428,0
+FAX.US,D,20100331,000000,11.4863,11.5566,11.4863,11.4863,222872.50035282,0
+FAX.US,D,20100401,000000,11.5382,11.5912,11.5035,11.5224,272586.33490878,0
+FAX.US,D,20100405,000000,11.5224,11.5912,11.4863,11.5566,285289.94260204,0
+FAX.US,D,20100406,000000,11.5224,11.6447,11.5224,11.5912,435748.01653588,0
+FAX.US,D,20100407,000000,11.6096,11.6447,11.5035,11.5224,350090.87162971,0
+FAX.US,D,20100408,000000,11.4695,11.6605,11.4695,11.6447,251740.01097137,0
+FAX.US,D,20100409,000000,11.5912,11.6605,11.5566,11.6265,211035.85064688,0
+FAX.US,D,20100412,000000,11.6447,11.751,11.6265,11.6605,349027.72347575,0
+FAX.US,D,20100413,000000,11.6983,11.8036,11.6447,11.7157,423210.45214096,0
+FAX.US,D,20100414,000000,11.7845,11.8036,11.6983,11.751,315027.47299919,0
+FAX.US,D,20100415,000000,11.7322,11.8732,11.7157,11.8036,344045.01139227,0
+FAX.US,D,20100416,000000,11.8561,11.8732,11.7322,11.7322,284868.35749005,0
+FAX.US,D,20100419,000000,11.751,11.9092,11.7322,11.8561,380750.94330265,0
+FAX.US,D,20100420,000000,11.8561,12.0325,11.8561,11.9615,375616.08374304,0
+FAX.US,D,20100421,000000,11.9436,11.979,11.8036,11.8036,455647.77591178,0
+FAX.US,D,20100422,000000,11.7687,11.891,11.7687,11.8201,398416.30158496,0
+FAX.US,D,20100423,000000,11.8059,12.018,11.8059,11.9822,308393.04226186,0
+FAX.US,D,20100426,000000,11.979,12.1552,11.979,12.0676,585789.9223732,0
+FAX.US,D,20100427,000000,12.0325,12.085,11.891,11.891,403073.75722168,0
+FAX.US,D,20100428,000000,11.891,11.9973,11.891,11.9436,396010.44017764,0
+FAX.US,D,20100429,000000,12.0146,12.0676,11.979,12.0482,371073.09199704,0
+FAX.US,D,20100430,000000,12.0146,12.0676,11.9615,12.0325,257415.39445954,0
+FAX.US,D,20100503,000000,12.0325,12.0482,11.9092,11.9436,383112.7620195,0
+FAX.US,D,20100504,000000,11.9254,11.979,11.5566,11.6096,840499.63539885,0
+FAX.US,D,20100505,000000,11.6605,11.6605,10.9039,11.2566,1374706.8529012,0
+FAX.US,D,20100506,000000,11.0642,11.2049,4.49125,10.5523,2647939.1114343,0
+FAX.US,D,20100507,000000,10.4997,10.9926,10.4809,10.9226,1190136.4198241,0
+FAX.US,D,20100510,000000,11.3776,11.3776,11.1169,11.2745,604885.37272256,0
+FAX.US,D,20100511,000000,11.2204,11.2745,11.1169,11.17,497316.16497849,0
+FAX.US,D,20100512,000000,11.3268,11.3635,11.1866,11.3635,325075.56553168,0
+FAX.US,D,20100513,000000,11.2566,11.4507,11.2414,11.3268,294992.05271576,0
+FAX.US,D,20100514,000000,11.3635,11.3635,11.0107,11.0809,597172.72039709,0
+FAX.US,D,20100517,000000,10.9578,11.1511,10.8334,10.9039,706022.22795616,0
+FAX.US,D,20100518,000000,10.888,11.0107,10.7632,10.7826,612415.4951811,0
+FAX.US,D,20100519,000000,10.7462,10.7632,10.4448,10.6583,1014897.3845891,0
+FAX.US,D,20100520,000000,10.5162,10.5523,10.129,10.1468,1323397.8250695,0
+FAX.US,D,20100521,000000,9.79397,10.5523,9.68912,10.5162,1112218.3057531,0
+FAX.US,D,20100524,000000,10.5361,10.6752,10.5162,10.5523,410148.61486373,0
+FAX.US,D,20100525,000000,10.2709,10.5162,10.2002,10.4997,709879.37844733,0
+FAX.US,D,20100526,000000,10.5701,10.6226,10.3938,10.3938,594566.42941979,0
+FAX.US,D,20100527,000000,10.4809,10.6752,10.4809,10.6752,558251.93575309,0
+FAX.US,D,20100528,000000,10.7286,10.7462,10.6054,10.7462,434920.62631331,0
+FAX.US,D,20100601,000000,10.5361,10.7286,10.4448,10.4448,384595.14006132,0
+FAX.US,D,20100602,000000,10.5523,10.7632,10.4809,10.7632,431685.72602657,0
+FAX.US,D,20100603,000000,10.7286,10.7993,10.6226,10.7115,237769.05719564,0
+FAX.US,D,20100604,000000,10.6226,10.6752,10.4118,10.6417,768688.85291402,0
+FAX.US,D,20100607,000000,10.6933,10.6933,10.4118,10.465,488921.91080158,0
+FAX.US,D,20100608,000000,10.5361,10.6054,10.3938,10.5888,477801.72026359,0
+FAX.US,D,20100609,000000,10.6054,10.6933,10.4809,10.4997,336401.13161022,0
+FAX.US,D,20100610,000000,10.6054,10.7826,10.6054,10.7286,295187.53631519,0
+FAX.US,D,20100611,000000,10.7286,10.8537,10.6933,10.7993,294701.41806312,0
+FAX.US,D,20100614,000000,10.888,10.9745,10.7115,10.7632,568204.87723233,0
+FAX.US,D,20100615,000000,10.8691,10.9926,10.7826,10.94,342119.14465438,0
+FAX.US,D,20100616,000000,10.8334,11.0107,10.8334,11.0107,284032.95950553,0
+FAX.US,D,20100617,000000,11.0107,11.0809,10.8334,10.8691,401135.87884096,0
+FAX.US,D,20100618,000000,10.9226,10.9745,10.8691,10.94,236259.35855439,0
+FAX.US,D,20100621,000000,10.9926,11.0809,10.9578,10.9578,349151.13721801,0
+FAX.US,D,20100622,000000,10.9226,11.0809,10.9039,10.9578,339054.52706932,0
+FAX.US,D,20100623,000000,11.0107,11.0455,10.8537,11.0455,387941.20692509,0
+FAX.US,D,20100624,000000,10.9926,10.9926,10.8537,10.8691,359435.45872665,0
+FAX.US,D,20100625,000000,10.9039,11.0107,10.8537,11.0107,369308.79363169,0
+FAX.US,D,20100628,000000,10.9926,10.9926,10.9039,10.9039,211208.95961745,0
+FAX.US,D,20100629,000000,10.8537,10.8691,10.6054,10.6226,416714.27305772,0
+FAX.US,D,20100630,000000,10.6071,10.8046,10.6071,10.6602,332306.81005326,0
+FAX.US,D,20100701,000000,10.6054,10.888,10.5701,10.8334,552818.66930127,0
+FAX.US,D,20100702,000000,10.7462,10.9039,10.6752,10.7632,319687.75490482,0
+FAX.US,D,20100706,000000,10.8334,10.9039,10.7826,10.7993,210505.68970436,0
+FAX.US,D,20100707,000000,10.7826,11.0107,10.7826,11.0107,354075.43974406,0
+FAX.US,D,20100708,000000,11.0107,11.17,10.9578,11.1169,554443.30287818,0
+FAX.US,D,20100709,000000,11.0455,11.1336,11.0107,11.0107,317696.17741486,0
+FAX.US,D,20100712,000000,10.9926,11.1336,10.9926,11.0983,320526.68572548,0
+FAX.US,D,20100713,000000,11.1336,11.3111,11.1169,11.2566,465827.99651567,0
+FAX.US,D,20100714,000000,11.2204,11.2414,11.0642,11.0983,255503.65906618,0
+FAX.US,D,20100715,000000,11.0642,11.17,11.0107,11.1511,332136.99839641,0
+FAX.US,D,20100716,000000,11.1336,11.2204,11.0107,11.2204,565632.97252675,0
+FAX.US,D,20100719,000000,11.3268,11.3433,11.1336,11.3111,422060.86726296,0
+FAX.US,D,20100720,000000,11.2204,11.4507,11.2204,11.3992,424554.10748398,0
+FAX.US,D,20100721,000000,11.4328,11.4507,11.2745,11.2745,372739.88408506,0
+FAX.US,D,20100722,000000,11.4158,11.4507,11.3111,11.3776,330160.72986302,0
+FAX.US,D,20100723,000000,11.3433,11.4695,11.3433,11.3992,245901.64597626,0
+FAX.US,D,20100726,000000,11.4328,11.4695,11.3268,11.4158,379248.31033363,0
+FAX.US,D,20100727,000000,11.4507,11.4507,11.3433,11.3992,318725.88138674,0
+FAX.US,D,20100728,000000,11.3635,11.4158,11.2919,11.3111,358195.43324359,0
+FAX.US,D,20100729,000000,11.3433,11.3776,11.2566,11.3111,351112.80336204,0
+FAX.US,D,20100730,000000,11.2414,11.4507,11.2414,11.3433,255104.44858304,0
+FAX.US,D,20100802,000000,11.3776,11.5382,11.3776,11.4507,252947.29883957,0
+FAX.US,D,20100803,000000,11.4507,11.5741,11.4328,11.5224,326812.77882,0
+FAX.US,D,20100804,000000,11.5741,11.6096,11.5224,11.5912,233606.6696625,0
+FAX.US,D,20100805,000000,11.6096,11.6265,11.5566,11.5741,323115.07699971,0
+FAX.US,D,20100806,000000,11.5224,11.6792,11.5224,11.6096,1012634.7208065,0
+FAX.US,D,20100809,000000,11.6265,11.751,11.5912,11.6605,464208.54443183,0
+FAX.US,D,20100810,000000,11.5912,11.8561,11.5912,11.8561,643540.25256692,0
+FAX.US,D,20100811,000000,11.751,11.8201,11.6265,11.7845,1231491.3285645,0
+FAX.US,D,20100812,000000,11.7322,11.8201,11.6265,11.8036,668339.34909346,0
+FAX.US,D,20100813,000000,11.8036,11.8732,11.7687,11.7687,800989.57368766,0
+FAX.US,D,20100816,000000,11.7845,11.8036,11.5741,11.751,420634.07250959,0
+FAX.US,D,20100817,000000,11.7687,11.8561,11.7322,11.7322,342669.79604648,0
+FAX.US,D,20100818,000000,11.7687,11.8201,11.6983,11.8201,262186.37189736,0
+FAX.US,D,20100819,000000,11.7687,11.8732,11.6983,11.7322,313408.02091536,0
+FAX.US,D,20100820,000000,11.6983,11.7845,11.6447,11.7687,219645.37230556,0
+FAX.US,D,20100823,000000,11.6605,11.8036,11.6096,11.751,354147.98064602,0
+FAX.US,D,20100824,000000,11.7157,11.7687,11.6792,11.7322,353546.69193597,0
+FAX.US,D,20100825,000000,11.6983,11.7687,11.6792,11.6792,399091.30880896,0
+FAX.US,D,20100826,000000,11.7157,11.7687,11.6605,11.7157,283242.31077873,0
+FAX.US,D,20100827,000000,11.7157,11.751,11.6447,11.7322,348360.95953604,0
+FAX.US,D,20100830,000000,11.6792,11.7157,11.6265,11.6447,230067.70994584,0
+FAX.US,D,20100831,000000,11.6112,11.7013,11.5035,11.5929,543464.66130798,0
+FAX.US,D,20100901,000000,11.6605,11.7322,11.6265,11.7157,280924.53475238,0
+FAX.US,D,20100902,000000,11.7322,11.8201,11.6265,11.6265,392791.79093714,0
+FAX.US,D,20100903,000000,11.751,11.8201,11.6265,11.8201,283008.67254905,0
+FAX.US,D,20100907,000000,11.7845,11.8201,11.6983,11.7845,271738.68975901,0
+FAX.US,D,20100908,000000,11.8397,11.8397,11.6792,11.7687,330891.79142035,0
+FAX.US,D,20100909,000000,11.8561,11.8561,11.751,11.8201,357585.66572685,0
+FAX.US,D,20100910,000000,11.8732,11.9092,11.8397,11.8732,261469.20616214,0
+FAX.US,D,20100913,000000,11.9254,12.0482,11.8732,12.0482,469675.49058808,0
+FAX.US,D,20100914,000000,12.0146,12.0482,11.9254,12.0325,268865.55189241,0
+FAX.US,D,20100915,000000,11.9973,12.085,11.979,12.0676,293675.71797225,0
+FAX.US,D,20100916,000000,12.0676,12.0676,11.9973,12.0676,232685.30599876,0
+FAX.US,D,20100917,000000,12.0676,12.085,11.9436,12.0325,251807.13485795,0
+FAX.US,D,20100920,000000,12.0325,12.0676,11.9436,11.9436,586106.4644908,0
+FAX.US,D,20100921,000000,11.9436,11.9436,11.8561,11.891,525938.73229177,0
+FAX.US,D,20100922,000000,11.9092,12.0482,11.8732,11.979,383432.3659284,0
+FAX.US,D,20100923,000000,12.0146,12.1395,11.979,12.1196,317923.6920619,0
+FAX.US,D,20100924,000000,12.1196,12.2081,12.0676,12.2081,304734.90820627,0
+FAX.US,D,20100927,000000,12.2256,12.2435,12.1025,12.2435,292179.91515306,0
+FAX.US,D,20100928,000000,12.2081,12.2435,12.085,12.1552,281107.0646193,0
+FAX.US,D,20100929,000000,12.1395,12.2256,12.1196,12.1918,305476.09722716,0
+FAX.US,D,20100930,000000,12.1915,12.2256,12.102,12.1915,354867.2660829,0
+FAX.US,D,20101001,000000,12.1918,12.2256,12.1196,12.2256,196798.75654906,0
+FAX.US,D,20101004,000000,12.2256,12.2256,12.085,12.1196,276957.86634105,0
+FAX.US,D,20101005,000000,12.1552,12.1729,12.0676,12.1395,384328.05764959,0
+FAX.US,D,20101006,000000,12.1395,12.2435,12.1395,12.1918,399166.44045745,0
+FAX.US,D,20101007,000000,12.2435,12.2619,12.1552,12.2256,413287.89305248,0
+FAX.US,D,20101008,000000,12.2256,12.2774,12.2081,12.2619,350807.09527524,0
+FAX.US,D,20101011,000000,12.2977,12.3321,12.2256,12.2619,278545.28737731,0
+FAX.US,D,20101012,000000,12.2435,12.2977,12.2081,12.2774,373934.45374322,0
+FAX.US,D,20101013,000000,12.3496,12.3827,12.2619,12.2619,359810.17487925,0
+FAX.US,D,20101014,000000,12.2977,12.3496,12.2619,12.3321,394582.46781232,0
+FAX.US,D,20101015,000000,12.3827,12.4036,12.2774,12.4036,409129.74492271,0
+FAX.US,D,20101018,000000,11.9615,12.2081,11.7845,12.1552,2103965.2506782,0
+FAX.US,D,20101019,000000,12.1025,12.1196,11.9254,12.0676,832064.40032278,0
+FAX.US,D,20101020,000000,12.085,12.1552,12.0146,12.1395,673716.09016712,0
+FAX.US,D,20101021,000000,12.1552,12.1729,12.0146,12.1395,436109.30791123,0
+FAX.US,D,20101022,000000,12.0676,12.1552,12.0325,12.1395,350078.38894201,0
+FAX.US,D,20101025,000000,12.1395,12.2081,12.1025,12.1729,361608.62399391,0
+FAX.US,D,20101026,000000,12.1196,12.2081,12.1196,12.2081,309964.9188191,0
+FAX.US,D,20101027,000000,12.1196,12.1395,12.0146,12.0676,483329.90224619,0
+FAX.US,D,20101028,000000,12.0676,12.1918,11.9973,12.1729,529122.75973817,0
+FAX.US,D,20101029,000000,12.0706,12.1436,12.0706,12.0881,300906.02040416,0
+FAX.US,D,20101101,000000,12.1196,12.2081,12.0676,12.1729,381941.74460224,0
+FAX.US,D,20101102,000000,12.1918,12.2619,12.1918,12.2619,288241.50943082,0
+FAX.US,D,20101103,000000,12.2774,12.2774,12.1918,12.2619,269906.79646229,0
+FAX.US,D,20101104,000000,12.2977,12.4036,12.2619,12.3142,509598.89412696,0
+FAX.US,D,20101105,000000,12.3142,12.4383,12.3142,12.4383,262250.66951498,0
+FAX.US,D,20101108,000000,12.4548,12.4548,12.2619,12.4548,413603.25755804,0
+FAX.US,D,20101109,000000,12.4195,12.5609,12.3827,12.4195,596452.25734815,0
+FAX.US,D,20101110,000000,12.4383,12.4914,12.3321,12.4914,588340.63006197,0
+FAX.US,D,20101111,000000,12.4548,12.4718,12.2774,12.2774,410320.54622226,0
+FAX.US,D,20101112,000000,12.3142,12.3142,11.9615,12.0146,791441.25970695,0
+FAX.US,D,20101115,000000,12.2256,12.2256,11.9615,12.0325,503313.27207724,0
+FAX.US,D,20101116,000000,11.9615,11.9615,11.2919,11.6983,1626148.9280252,0
+FAX.US,D,20101117,000000,11.5224,12.0482,11.5035,12.0482,431978.95142571,0
+FAX.US,D,20101118,000000,12.085,12.2081,11.979,11.979,504553.06203787,0
+FAX.US,D,20101119,000000,12.1025,12.1729,11.979,12.1196,385851.18106815,0
+FAX.US,D,20101122,000000,12.1395,12.1729,11.9615,12.085,475486.77050617,0
+FAX.US,D,20101123,000000,11.9254,12.0325,11.9254,12.0146,322526.97754454,0
+FAX.US,D,20101124,000000,12.0676,12.1552,12.0482,12.1552,227612.38883268,0
+FAX.US,D,20101126,000000,11.9973,12.085,11.891,12.0676,163887.79721386,0
+FAX.US,D,20101129,000000,12.0482,12.0676,11.8732,12.0482,436834.71693071,0
+FAX.US,D,20101130,000000,11.9517,12.203,11.8973,12.0584,527736.00379435,0
+FAX.US,D,20101201,000000,12.1395,12.1395,11.9973,12.1395,393941.14029277,0
+FAX.US,D,20101202,000000,12.1395,12.1729,12.0325,12.0482,352087.86613507,0
+FAX.US,D,20101203,000000,11.9973,12.1395,11.9973,12.085,441508.8946585,0
+FAX.US,D,20101206,000000,12.0482,12.1552,11.9973,12.0482,428764.30606612,0
+FAX.US,D,20101207,000000,12.1395,12.1552,11.9254,11.9254,512958.85681285,0
+FAX.US,D,20101208,000000,11.8732,11.9615,11.8036,11.8732,606199.58776446,0
+FAX.US,D,20101209,000000,11.9254,12.0146,11.6447,11.6447,666718.95491999,0
+FAX.US,D,20101210,000000,11.7157,11.8201,11.4158,11.8201,616949.06603072,0
+FAX.US,D,20101213,000000,11.7845,11.8201,11.4507,11.5741,989033.72677415,0
+FAX.US,D,20101214,000000,11.5035,11.5035,11.2049,11.4863,1769788.1571756,0
+FAX.US,D,20101215,000000,11.4158,11.5566,11.3268,11.5566,1046427.2405183,0
+FAX.US,D,20101216,000000,11.4863,11.6447,11.4328,11.6265,571497.24498686,0
+FAX.US,D,20101217,000000,11.5741,11.7157,11.5566,11.6983,479668.47087684,0
+FAX.US,D,20101220,000000,11.6265,11.6792,11.4695,11.5382,533533.62341274,0
+FAX.US,D,20101221,000000,11.5224,11.6792,11.5035,11.6792,363265.52414082,0
+FAX.US,D,20101222,000000,11.6447,11.7322,11.5912,11.6983,356729.30624797,0
+FAX.US,D,20101223,000000,11.6447,11.7322,11.6096,11.7322,294450.1156528,0
+FAX.US,D,20101227,000000,11.6096,11.7687,11.6096,11.7687,296087.4674397,0
+FAX.US,D,20101228,000000,11.7687,11.7687,11.6265,11.6792,463215.34643335,0
+FAX.US,D,20101229,000000,11.6854,11.7575,11.6673,11.7394,532256.14986666,0
+FAX.US,D,20101230,000000,11.6854,11.8123,11.6673,11.7394,323088.22744505,0
+FAX.US,D,20101231,000000,11.751,11.8241,11.751,11.8241,279078.0390663,0
+FAX.US,D,20110103,000000,11.8201,11.9436,11.8036,11.891,473387.32375288,0
+FAX.US,D,20110104,000000,11.8732,11.8732,11.5912,11.7845,1083701.4880015,0
+FAX.US,D,20110105,000000,11.6447,11.7157,11.6265,11.6605,566512.17767928,0
+FAX.US,D,20110106,000000,11.6447,11.7157,11.6096,11.6447,560495.52222058,0
+FAX.US,D,20110107,000000,11.6792,11.6792,11.6096,11.6265,430876.47102943,0
+FAX.US,D,20110110,000000,11.5912,11.6447,11.5741,11.6447,561726.83337451,0
+FAX.US,D,20110111,000000,11.6265,11.6447,11.5566,11.5912,662062.67689533,0
+FAX.US,D,20110112,000000,11.5566,11.6447,11.5566,11.6265,361212.23977965,0
+FAX.US,D,20110113,000000,11.6447,11.6983,11.6096,11.6447,426244.45181286,0
+FAX.US,D,20110114,000000,11.6447,11.6983,11.5912,11.6096,461472.0095624,0
+FAX.US,D,20110118,000000,11.6447,11.6792,11.5741,11.6096,701725.59264992,0
+FAX.US,D,20110119,000000,11.6096,11.6792,11.5741,11.6096,612813.2925298,0
+FAX.US,D,20110120,000000,11.6447,11.6447,11.5382,11.6096,439481.04671756,0
+FAX.US,D,20110121,000000,11.6096,11.6605,11.5224,11.5382,413251.15155666,0
+FAX.US,D,20110124,000000,11.4863,11.6447,11.4158,11.6096,504607.23219193,0
+FAX.US,D,20110125,000000,11.6096,11.6983,11.5035,11.6983,391869.95622858,0
+FAX.US,D,20110126,000000,11.6447,11.751,11.6447,11.751,297889.21386812,0
+FAX.US,D,20110127,000000,11.7771,11.7771,11.6704,11.7596,288494.86285649,0
+FAX.US,D,20110128,000000,11.7216,11.7596,11.6704,11.6875,324953.35115751,0
+FAX.US,D,20110131,000000,11.6832,11.7567,11.6832,11.7375,241441.60017743,0
+FAX.US,D,20110201,000000,11.7936,11.8655,11.7771,11.8464,500988.97157084,0
+FAX.US,D,20110202,000000,11.8123,11.8655,11.7596,11.8464,282544.26401404,0
+FAX.US,D,20110203,000000,11.8464,11.8464,11.7771,11.8123,253167.07736728,0
+FAX.US,D,20110204,000000,11.8303,11.9016,11.8123,11.9016,369460.54101113,0
+FAX.US,D,20110207,000000,11.9016,11.9183,11.8464,11.8822,304459.42126753,0
+FAX.US,D,20110208,000000,11.9183,11.9356,11.8822,11.9016,288706.66462645,0
+FAX.US,D,20110209,000000,11.8464,11.9016,11.8303,11.8822,271048.86352566,0
+FAX.US,D,20110210,000000,11.8303,11.8655,11.7596,11.8655,346270.12155202,0
+FAX.US,D,20110211,000000,11.8655,11.8822,11.7936,11.8822,281584.83011143,0
+FAX.US,D,20110214,000000,11.9016,11.9535,11.8822,11.9356,313805.17436721,0
+FAX.US,D,20110215,000000,11.9183,11.9183,11.8303,11.8822,344019.02486416,0
+FAX.US,D,20110216,000000,11.9016,11.9183,11.8464,11.9183,239798.02781427,0
+FAX.US,D,20110218,000000,11.9878,12.0776,11.9535,12.0242,332944.41638777,0
+FAX.US,D,20110222,000000,11.9716,11.9716,11.7596,11.7596,484137.84468903,0
+FAX.US,D,20110223,000000,11.8464,11.8655,11.7403,11.7403,449366.03884598,0
+FAX.US,D,20110224,000000,11.7771,11.9356,11.7771,11.8464,547069.21129567,0
+FAX.US,D,20110225,000000,11.8822,11.9878,11.8655,11.8822,378353.4038217,0
+FAX.US,D,20110228,000000,11.9273,12.018,11.891,12.018,491859.47182702,0
+FAX.US,D,20110301,000000,12.0398,12.0398,11.9159,11.9525,324608.23610533,0
+FAX.US,D,20110302,000000,11.9863,12.023,11.9327,12.0052,403971.81193363,0
+FAX.US,D,20110303,000000,12.023,12.0587,11.9159,11.9159,475755.97707795,0
+FAX.US,D,20110304,000000,11.9535,11.9878,11.9356,11.9716,311665.36732614,0
+FAX.US,D,20110307,000000,11.9535,12.0063,11.9183,12.0063,372755.41743925,0
+FAX.US,D,20110308,000000,12.0063,12.0955,11.9356,11.9716,337576.40863577,0
+FAX.US,D,20110309,000000,11.9878,12.06,11.9535,12.0063,377565.70741618,0
+FAX.US,D,20110310,000000,11.9863,11.9863,11.9159,11.9525,363971.03274756,0
+FAX.US,D,20110311,000000,11.9327,12.0398,11.8984,12.0398,284551.22636087,0
+FAX.US,D,20110314,000000,12.0242,12.0242,11.9183,11.9535,365012.0009599,0
+FAX.US,D,20110315,000000,11.8123,11.9016,11.7596,11.9016,531111.91599843,0
+FAX.US,D,20110316,000000,11.9016,11.9183,11.6875,11.6875,463071.76886741,0
+FAX.US,D,20110317,000000,11.7259,11.8167,11.7259,11.7794,500454.07838407,0
+FAX.US,D,20110318,000000,11.8984,11.9327,11.827,11.8984,414155.40035343,0
+FAX.US,D,20110321,000000,11.9863,12.0398,11.9525,12.0398,302680.89556422,0
+FAX.US,D,20110322,000000,12.0052,12.0767,11.9863,12.023,254265.44760794,0
+FAX.US,D,20110323,000000,12.0052,12.1654,11.9863,12.1654,283353.28117302,0
+FAX.US,D,20110324,000000,12.1815,12.2022,12.1298,12.1815,237438.9215955,0
+FAX.US,D,20110325,000000,12.1815,12.2724,12.1654,12.2185,354621.29665005,0
+FAX.US,D,20110328,000000,12.2555,12.3261,12.1815,12.3075,375327.73119193,0
+FAX.US,D,20110329,000000,12.3261,12.3794,12.2555,12.3421,413496.3313502,0
+FAX.US,D,20110330,000000,12.2724,12.3794,12.2022,12.3421,353996.20027582,0
+FAX.US,D,20110331,000000,12.2588,12.3724,12.2588,12.3507,250258.08314616,0
+FAX.US,D,20110401,000000,12.3794,12.4336,12.3421,12.4144,350189.62576633,0
+FAX.US,D,20110404,000000,12.3978,12.4485,12.3622,12.4336,346080.34341743,0
+FAX.US,D,20110405,000000,12.4402,12.4754,12.3854,12.4402,340193.70683519,0
+FAX.US,D,20110406,000000,12.4485,12.5035,12.4144,12.4336,340282.26996467,0
+FAX.US,D,20110407,000000,12.4402,12.4754,12.3495,12.3854,382796.32081707,0
+FAX.US,D,20110408,000000,12.5291,12.5291,12.4216,12.4402,304772.67233658,0
+FAX.US,D,20110411,000000,12.4689,12.5383,12.3794,12.3794,287737.85896406,0
+FAX.US,D,20110412,000000,12.3369,12.4083,12.2832,12.3213,402888.2022145,0
+FAX.US,D,20110413,000000,12.3622,12.4689,12.3622,12.4336,369752.70562081,0
+FAX.US,D,20110414,000000,12.4144,12.5035,12.3978,12.4857,348113.78098544,0
+FAX.US,D,20110415,000000,12.5291,12.5646,12.4216,12.4933,422149.9799936,0
+FAX.US,D,20110418,000000,12.4933,12.5646,12.4042,12.5116,385116.53423296,0
+FAX.US,D,20110419,000000,12.5646,12.6,12.5116,12.6,311430.13615688,0
+FAX.US,D,20110420,000000,12.6563,12.7276,12.6192,12.6711,350255.93096643,0
+FAX.US,D,20110421,000000,12.7276,12.7276,12.6563,12.7276,228331.44548703,0
+FAX.US,D,20110425,000000,12.7435,12.7796,12.7078,12.7796,361938.29806151,0
+FAX.US,D,20110426,000000,12.7796,12.8676,12.7435,12.8515,458871.11186112,0
+FAX.US,D,20110427,000000,12.9045,12.9409,12.8515,12.8872,574288.08167597,0
+FAX.US,D,20110428,000000,12.8676,13.1553,12.8676,13.0135,750321.35914942,0
+FAX.US,D,20110429,000000,13.0949,13.1527,13.0209,13.134,398122.89668431,0
+FAX.US,D,20110502,000000,13.1553,13.2092,13.0135,13.0656,460300.53951437,0
+FAX.US,D,20110503,000000,13.2547,13.2547,12.9304,12.9854,338307.8744829,0
+FAX.US,D,20110504,000000,12.9222,12.9586,12.816,12.816,455623.79711361,0
+FAX.US,D,20110505,000000,12.8236,12.8236,12.3922,12.4995,897807.08500633,0
+FAX.US,D,20110506,000000,12.6084,12.8055,12.5538,12.7338,668451.07188654,0
+FAX.US,D,20110509,000000,12.7976,12.8676,12.6563,12.8676,302431.37246134,0
+FAX.US,D,20110510,000000,12.8872,13.0832,12.8872,13.0656,419363.75582501,0
+FAX.US,D,20110511,000000,13.0558,13.0558,12.8055,12.9503,334410.15961,0
+FAX.US,D,20110512,000000,12.8872,12.9222,12.7976,12.8515,367461.07607213,0
+FAX.US,D,20110513,000000,12.8953,12.9503,12.6084,12.8236,593861.00187817,0
+FAX.US,D,20110516,000000,12.7976,12.8872,12.7796,12.8676,350022.1055611,0
+FAX.US,D,20110517,000000,12.859,12.859,12.6981,12.859,473567.20259231,0
+FAX.US,D,20110518,000000,12.8953,12.8953,12.7695,12.7695,338052.96261817,0
+FAX.US,D,20110519,000000,12.8236,12.8428,12.7338,12.8236,253005.64880586,0
+FAX.US,D,20110520,000000,12.8236,12.8428,12.7524,12.7882,349809.60090913,0
+FAX.US,D,20110523,000000,12.7152,12.7695,12.6252,12.7338,532503.85661272,0
+FAX.US,D,20110524,000000,12.8236,12.8781,12.6631,12.8781,386666.85758678,0
+FAX.US,D,20110525,000000,12.8236,13.0396,12.8236,13.0396,333295.85737775,0
+FAX.US,D,20110526,000000,13.004,13.0396,12.8781,12.8953,262402.94658406,0
+FAX.US,D,20110527,000000,12.9304,12.9854,12.8781,12.9854,173398.87581249,0
+FAX.US,D,20110531,000000,13.0213,13.1331,12.9849,13.0949,338057.17991008,0
+FAX.US,D,20110601,000000,13.0768,13.1105,12.9132,12.9132,450499.31889167,0
+FAX.US,D,20110602,000000,12.9503,13.0558,12.8781,13.0558,268590.88524172,0
+FAX.US,D,20110603,000000,12.9503,13.1822,12.9503,13.1638,240230.06593793,0
+FAX.US,D,20110606,000000,13.2021,13.2021,12.8953,12.8953,608116.85419593,0
+FAX.US,D,20110607,000000,12.9393,13.0489,12.9031,12.9031,319339.66707749,0
+FAX.US,D,20110608,000000,12.8856,13.0128,12.8305,12.8856,301734.11353721,0
+FAX.US,D,20110609,000000,12.8856,13.0284,12.8856,13.0284,347767.49446335,0
+FAX.US,D,20110610,000000,12.9393,12.9764,12.8305,12.9211,305286.47906395,0
+FAX.US,D,20110613,000000,12.8953,12.9854,12.8236,12.9132,332110.79835954,0
+FAX.US,D,20110614,000000,12.9666,13.0396,12.859,12.8781,483021.43381091,0
+FAX.US,D,20110615,000000,12.8428,12.859,12.6435,12.6435,570972.82167043,0
+FAX.US,D,20110616,000000,12.6358,12.8575,12.6358,12.8575,321388.09946109,0
+FAX.US,D,20110617,000000,12.9211,12.9577,12.8497,12.9577,375349.98912131,0
+FAX.US,D,20110620,000000,12.9393,13.0128,12.8497,12.9577,281284.46521196,0
+FAX.US,D,20110621,000000,12.9764,13.0284,12.9211,12.9577,319484.46076534,0
+FAX.US,D,20110622,000000,12.9211,12.9923,12.9211,12.9211,240338.54405685,0
+FAX.US,D,20110623,000000,12.8856,12.9923,12.8497,12.9923,326510.23474315,0
+FAX.US,D,20110624,000000,12.9764,13.0128,12.8668,13.0128,211658.61633417,0
+FAX.US,D,20110627,000000,13.0128,13.1557,12.9031,13.1399,496790.42321047,0
+FAX.US,D,20110628,000000,13.2279,13.2279,13.0656,13.1557,400392.26830361,0
+FAX.US,D,20110629,000000,13.1928,13.2817,13.0832,13.2662,461228.8123159,0
+FAX.US,D,20110630,000000,13.3054,13.3054,13.1735,13.2491,429985.47401228,0
+FAX.US,D,20110701,000000,13.3425,13.3792,13.1784,13.2156,293683.06904464,0
+FAX.US,D,20110705,000000,13.1432,13.2702,13.1249,13.2702,322702.72305762,0
+FAX.US,D,20110706,000000,13.2415,13.2765,13.1321,13.2765,376062.008567,0
+FAX.US,D,20110707,000000,13.288,13.5066,13.2702,13.5066,466540.25714455,0
+FAX.US,D,20110708,000000,13.4143,13.4891,13.3425,13.4704,292227.40046413,0
+FAX.US,D,20110711,000000,13.4089,13.464,13.2279,13.3017,535581.776803,0
+FAX.US,D,20110712,000000,13.3063,13.452,13.2517,13.4143,483350.38257752,0
+FAX.US,D,20110713,000000,13.4268,13.5904,13.4268,13.5547,549774.83833054,0
+FAX.US,D,20110714,000000,13.5547,13.5547,13.4268,13.498,415461.12077821,0
+FAX.US,D,20110715,000000,13.5413,13.8143,13.4704,13.744,759659.1462533,0
+FAX.US,D,20110718,000000,13.9523,13.9523,13.6627,13.7171,812977.66460781,0
+FAX.US,D,20110719,000000,13.7149,13.9335,13.7149,13.9335,551247.61037255,0
+FAX.US,D,20110720,000000,13.9778,13.9778,13.8519,13.9056,546928.16631166,0
+FAX.US,D,20110721,000000,13.9608,14.0691,13.9421,14.0691,465476.09382692,0
+FAX.US,D,20110722,000000,14.1224,14.1592,14.0508,14.0877,533665.25193766,0
+FAX.US,D,20110725,000000,14.0877,14.0877,13.9421,13.9421,449785.65938805,0
+FAX.US,D,20110726,000000,13.947,14.0951,13.947,14.0564,357331.84385877,0
+FAX.US,D,20110727,000000,14.0691,14.1592,13.9421,13.9421,468479.9771153,0
+FAX.US,D,20110728,000000,13.877,14.06,13.877,14.06,270887.66925829,0
+FAX.US,D,20110729,000000,13.9056,14.0523,13.6819,13.8468,570390.83539102,0
+FAX.US,D,20110801,000000,13.9778,14.1224,13.8873,14.0333,483820.37632811,0
+FAX.US,D,20110802,000000,14.0014,14.0564,13.947,13.9657,380229.63012025,0
+FAX.US,D,20110803,000000,13.9778,14.0877,13.778,14.0508,532237.9329303,0
+FAX.US,D,20110804,000000,13.9151,14.06,13.2591,13.2591,1302371.8950371,0
+FAX.US,D,20110805,000000,13.2956,13.3667,12.4186,13.1498,1855580.5461338,0
+FAX.US,D,20110808,000000,12.5077,12.707,12.3989,12.5437,1587991.9705955,0
+FAX.US,D,20110809,000000,12.5972,13.2517,12.5249,13.2517,878289.92677454,0
+FAX.US,D,20110810,000000,12.9615,13.6141,12.9615,13.4143,750828.37135097,0
+FAX.US,D,20110811,000000,13.5066,13.5789,13.2702,13.4143,512843.54475101,0
+FAX.US,D,20110812,000000,13.5146,13.7687,13.4954,13.7511,485195.44777494,0
+FAX.US,D,20110815,000000,13.8329,14.0691,13.8329,13.9778,476349.44376299,0
+FAX.US,D,20110816,000000,13.8519,13.9778,13.5789,13.6688,604851.26451698,0
+FAX.US,D,20110817,000000,13.8058,13.8242,13.6223,13.7311,438998.29534745,0
+FAX.US,D,20110818,000000,13.4597,13.6422,13.3504,13.568,510390.01805294,0
+FAX.US,D,20110819,000000,13.4954,13.6223,13.404,13.4597,514603.32693488,0
+FAX.US,D,20110822,000000,13.6422,13.6422,13.2415,13.3504,485949.40584546,0
+FAX.US,D,20110823,000000,13.4217,13.6773,13.2765,13.6422,325274.80251635,0
+FAX.US,D,20110824,000000,13.6051,13.6962,13.4762,13.6223,348217.57322452,0
+FAX.US,D,20110825,000000,13.6422,13.7687,13.4762,13.6593,395073.56036122,0
+FAX.US,D,20110826,000000,13.568,13.8058,13.568,13.8058,218337.63520182,0
+FAX.US,D,20110829,000000,13.877,14.099,13.7888,13.9335,432954.91608367,0
+FAX.US,D,20110830,000000,13.8972,13.9892,13.7687,13.8242,394653.00264322,0
+FAX.US,D,20110831,000000,13.9151,13.9696,13.7835,13.9151,298517.49130285,0
+FAX.US,D,20110901,000000,13.8972,13.9335,13.7311,13.7888,358481.29018999,0
+FAX.US,D,20110902,000000,13.7646,13.8023,13.6158,13.7272,364568.48243056,0
+FAX.US,D,20110906,000000,13.5803,13.6908,13.5079,13.5432,444828.23278331,0
+FAX.US,D,20110907,000000,13.6662,13.6836,13.5929,13.6662,329333.47736268,0
+FAX.US,D,20110908,000000,13.6007,13.6362,13.5276,13.563,160837.90624245,0
+FAX.US,D,20110909,000000,13.5276,13.6551,13.5276,13.6551,187821.07686549,0
+FAX.US,D,20110912,000000,13.5316,13.6593,13.3861,13.568,514510.54651351,0
+FAX.US,D,20110913,000000,13.5316,13.6422,13.404,13.4954,278682.39612211,0
+FAX.US,D,20110914,000000,13.551,13.568,13.3127,13.4409,296527.1638296,0
+FAX.US,D,20110915,000000,13.4762,13.4954,13.3127,13.4217,304263.08290113,0
+FAX.US,D,20110916,000000,13.4532,13.6007,13.4344,13.5276,249549.81240434,0
+FAX.US,D,20110919,000000,13.5146,13.6422,13.4217,13.6422,392219.39093458,0
+FAX.US,D,20110920,000000,13.6713,13.6908,13.5276,13.5803,381904.36358451,0
+FAX.US,D,20110921,000000,13.5432,13.6362,13.4532,13.4532,262253.23272232,0
+FAX.US,D,20110922,000000,13.2141,13.3058,13.031,13.0503,602269.34471056,0
+FAX.US,D,20110923,000000,12.9764,13.1961,12.9393,12.9931,461026.61659968,0
+FAX.US,D,20110926,000000,12.9577,12.9931,12.6107,12.8841,886623.52982305,0
+FAX.US,D,20110927,000000,12.9211,13.1424,12.9027,12.9577,332417.25490278,0
+FAX.US,D,20110928,000000,12.9577,13.0669,12.6107,12.6107,492337.6658674,0
+FAX.US,D,20110929,000000,12.7204,12.8288,12.2424,12.2785,902189.55415144,0
+FAX.US,D,20110930,000000,12.0511,12.637,11.7868,12.6218,2794013.2724066,0
+FAX.US,D,20111003,000000,12.3521,12.3892,11.6376,11.7306,1279578.8381906,0
+FAX.US,D,20111004,000000,11.326,11.6955,11.1786,11.5113,1472038.233242,0
+FAX.US,D,20111005,000000,11.6768,11.9535,11.5305,11.8979,821891.61387776,0
+FAX.US,D,20111006,000000,11.9883,12.0997,11.8424,12.0626,555885.22567645,0
+FAX.US,D,20111007,000000,12.1195,12.2294,11.9535,12.1195,404230.23820827,0
+FAX.US,D,20111010,000000,12.2074,12.4638,12.1513,12.3724,420169.72716205,0
+FAX.US,D,20111011,000000,12.334,12.5718,12.3172,12.5361,301938.1836054,0
+FAX.US,D,20111012,000000,12.6107,12.6815,12.5361,12.5922,389896.13169679,0
+FAX.US,D,20111013,000000,12.5718,12.738,12.4075,12.7204,292863.977244,0
+FAX.US,D,20111014,000000,12.874,12.9278,12.4485,12.8368,491657.27611077,0
+FAX.US,D,20111017,000000,12.8492,12.9027,12.7204,12.8118,392682.12157135,0
+FAX.US,D,20111018,000000,12.738,12.9577,12.6461,12.8118,434915.72251379,0
+FAX.US,D,20111019,000000,12.874,12.9121,12.6918,12.8001,383415.09125348,0
+FAX.US,D,20111020,000000,12.782,12.874,12.6547,12.8557,278686.61341403,0
+FAX.US,D,20111021,000000,12.9278,12.9849,12.819,12.9849,229231.60300935,0
+FAX.US,D,20111024,000000,12.9849,13.1133,12.9278,13.1133,304193.49758509,0
+FAX.US,D,20111025,000000,13.053,13.1451,12.9415,13.1451,295105.70217211,0
+FAX.US,D,20111026,000000,13.1869,13.2073,13.0036,13.1133,379994.86753892,0
+FAX.US,D,20111027,000000,13.3346,13.3346,13.169,13.169,430714.59691949,0
+FAX.US,D,20111028,000000,13.1133,13.2623,13.041,13.0949,299406.63700753,0
+FAX.US,D,20111031,000000,13.0534,13.0922,12.7323,12.7524,432400.10790749,0
+FAX.US,D,20111101,000000,12.5897,12.7566,12.5338,12.681,257725.96988933,0
+FAX.US,D,20111102,000000,12.8001,12.9121,12.6341,12.8001,266718.40764704,0
+FAX.US,D,20111103,000000,12.9041,12.9415,12.7737,12.8296,290469.25833824,0
+FAX.US,D,20111104,000000,12.7976,12.9272,12.6497,12.8164,266957.62181425,0
+FAX.US,D,20111107,000000,12.782,12.9278,12.7638,12.9121,252528.39194145,0
+FAX.US,D,20111108,000000,12.9493,13.0779,12.8368,13.041,364392.52764158,0
+FAX.US,D,20111109,000000,12.9222,13.0163,12.7737,12.7934,343413.60918542,0
+FAX.US,D,20111110,000000,12.8863,12.9222,12.7737,12.8668,238484.10709966,0
+FAX.US,D,20111111,000000,12.9222,13.0163,12.7934,12.9415,315146.97606697,0
+FAX.US,D,20111114,000000,12.9849,13.1133,12.874,12.9849,660969.83038571,0
+FAX.US,D,20111115,000000,13.0571,13.1331,13.0036,13.1331,486144.1041539,0
+FAX.US,D,20111116,000000,13.0779,13.1331,12.965,12.965,475636.9557293,0
+FAX.US,D,20111117,000000,12.9278,13.0036,12.8001,12.8001,437923.12021209,0
+FAX.US,D,20111118,000000,12.9222,12.9602,12.8296,12.8863,269212.23291202,0
+FAX.US,D,20111121,000000,12.8118,12.9222,12.6265,12.681,456596.11718594,0
+FAX.US,D,20111122,000000,12.7374,12.8296,12.6265,12.7566,333973.6699004,0
+FAX.US,D,20111123,000000,12.6265,12.7204,12.4591,12.4591,501028.80154972,0
+FAX.US,D,20111125,000000,12.4417,12.571,12.3854,12.4417,204461.57344727,0
+FAX.US,D,20111128,000000,12.6457,12.7737,12.4417,12.4788,432200.02083718,0
+FAX.US,D,20111129,000000,12.5532,12.681,12.5159,12.6457,326892.13395222,0
+FAX.US,D,20111130,000000,12.795,13.06,12.795,12.9488,406671.1130307,0
+FAX.US,D,20111201,000000,12.9222,13.0163,12.8296,12.8668,585751.61818128,0
+FAX.US,D,20111202,000000,12.9602,13.0163,12.7934,12.8492,358622.56946798,0
+FAX.US,D,20111205,000000,12.9602,13.0163,12.8668,12.996,510415.79039222,0
+FAX.US,D,20111206,000000,12.9687,13.0824,12.9507,13.0824,281484.55228227,0
+FAX.US,D,20111207,000000,13.0576,13.2646,13.0034,13.2449,373778.81360207,0
+FAX.US,D,20111208,000000,13.2081,13.2449,13.0779,13.134,373605.20175305,0
+FAX.US,D,20111209,000000,13.1527,13.2234,13.0949,13.2081,237227.11982552,0
+FAX.US,D,20111212,000000,13.1451,13.2017,12.9415,12.9602,361075.39328407,0
+FAX.US,D,20111213,000000,12.996,13.053,12.8668,12.8668,333140.75475415,0
+FAX.US,D,20111214,000000,12.8118,12.9602,12.681,12.8668,435026.54357265,0
+FAX.US,D,20111215,000000,12.9415,12.996,12.7374,12.996,354593.41566481,0
+FAX.US,D,20111216,000000,13.0576,13.134,12.9645,13.0949,257302.36634945,0
+FAX.US,D,20111219,000000,13.2184,13.2184,13.0904,13.1798,321557.96260626,0
+FAX.US,D,20111220,000000,13.1891,13.3005,13.0949,13.2234,426239.81594102,0
+FAX.US,D,20111221,000000,13.1891,13.3005,13.1133,13.3005,290573.51916527,0
+FAX.US,D,20111222,000000,13.281,13.4863,13.1703,13.3732,483279.86008551,0
+FAX.US,D,20111223,000000,13.4498,13.504,13.3562,13.504,199426.82982475,0
+FAX.US,D,20111227,000000,13.4498,13.7486,13.4498,13.7486,516009.55948278,0
+FAX.US,D,20111228,000000,13.6908,13.7109,13.4498,13.5408,369789.25548375,0
+FAX.US,D,20111229,000000,13.5612,13.7109,13.5262,13.7109,444384.24566597,0
+FAX.US,D,20111230,000000,13.7491,13.7651,13.4617,13.6338,373092.80078964,0
+FAX.US,D,20120103,000000,13.6908,13.7272,13.6158,13.654,305192.76146665,0
+FAX.US,D,20120104,000000,13.7486,13.7646,13.5408,13.6908,233374.6236933,0
+FAX.US,D,20120105,000000,13.654,13.7646,13.6158,13.7646,317494.36758607,0
+FAX.US,D,20120106,000000,13.7723,13.8667,13.6422,13.8455,254093.71011082,0
+FAX.US,D,20120109,000000,13.8212,13.8391,13.6713,13.8023,235238.43241019,0
+FAX.US,D,20120110,000000,13.8391,13.8591,13.7109,13.8023,415662.61361247,0
+FAX.US,D,20120111,000000,13.8288,13.8288,13.698,13.698,322432.34778934,0
+FAX.US,D,20120112,000000,13.6789,13.8105,13.6603,13.792,289117.14770276,0
+FAX.US,D,20120113,000000,13.8288,13.9225,13.7546,13.8667,294450.14757878,0
+FAX.US,D,20120117,000000,13.9112,13.9491,13.8364,13.9112,257064.55794619,0
+FAX.US,D,20120118,000000,13.9225,13.9598,13.8667,13.8667,238285.19149935,0
+FAX.US,D,20120119,000000,13.9039,13.9598,13.8455,13.9598,341661.55870334,0
+FAX.US,D,20120120,000000,13.9406,14.0354,13.8838,14.0354,255600.68907594,0
+FAX.US,D,20120123,000000,13.9778,14.0354,13.9406,13.9778,285796.73322938,0
+FAX.US,D,20120124,000000,13.9406,13.9778,13.8838,13.8838,316892.23202322,0
+FAX.US,D,20120125,000000,13.9225,14.0532,13.9039,14.0532,350179.5511246,0
+FAX.US,D,20120126,000000,14.1271,14.295,14.0532,14.2211,438084.08018554,0
+FAX.US,D,20120127,000000,14.239,14.3529,14.1451,14.3161,271513.23422043,0
+FAX.US,D,20120130,000000,14.2211,14.3324,14.015,14.0354,342275.40896586,0
+FAX.US,D,20120131,000000,14.1174,14.2307,14.0998,14.1174,393746.75347704,0
+FAX.US,D,20120201,000000,14.1839,14.295,14.1839,14.239,217327.35950262,0
+FAX.US,D,20120202,000000,14.295,14.3324,14.1656,14.258,237520.45590516,0
+FAX.US,D,20120203,000000,14.2684,14.3438,14.1171,14.2289,399258.51966997,0
+FAX.US,D,20120206,000000,14.2018,14.2785,14.1451,14.2785,301107.37710506,0
+FAX.US,D,20120207,000000,14.2684,14.2684,14.175,14.2131,230631.74391346,0
+FAX.US,D,20120208,000000,14.2131,14.2489,14.08,14.0998,298635.80976952,0
+FAX.US,D,20120209,000000,14.1544,14.2289,14.0604,14.2131,194587.48739266,0
+FAX.US,D,20120210,000000,14.175,14.2289,14.08,14.08,214567.14196728,0
+FAX.US,D,20120213,000000,14.1083,14.1451,14.0354,14.0354,226059.49663378,0
+FAX.US,D,20120214,000000,14.0532,14.1839,14.015,14.1083,251659.8641082,0
+FAX.US,D,20120215,000000,14.1171,14.1544,14.0435,14.1353,269365.46118365,0
+FAX.US,D,20120216,000000,14.1083,14.2018,13.9039,14.0532,505675.55431931,0
+FAX.US,D,20120217,000000,14.1353,14.1544,13.9864,14.1544,409727.24387964,0
+FAX.US,D,20120221,000000,14.2289,14.2861,14.0604,14.0604,518290.41150781,0
+FAX.US,D,20120222,000000,14.0998,14.1171,14.0043,14.0998,516485.64487722,0
+FAX.US,D,20120223,000000,14.1171,14.1171,14.0043,14.0998,337059.0874985,0
+FAX.US,D,20120224,000000,14.1353,14.2489,14.08,14.2289,267902.06090135,0
+FAX.US,D,20120227,000000,14.1353,14.36,14.1353,14.3233,289802.22333924,0
+FAX.US,D,20120228,000000,14.3059,14.3976,14.2489,14.3438,185508.59515139,0
+FAX.US,D,20120229,000000,14.3252,14.403,14.2134,14.23,347209.17187727,0
+FAX.US,D,20120301,000000,14.2684,14.3976,14.2489,14.36,206048.68095804,0
+FAX.US,D,20120302,000000,14.3353,14.4301,14.2597,14.4124,219297.77198647,0
+FAX.US,D,20120305,000000,14.3976,14.3976,14.2489,14.36,220356.78083628,0
+FAX.US,D,20120306,000000,14.2597,14.3188,13.9969,13.9969,347559.67569127,0
+FAX.US,D,20120307,000000,14.0922,14.2223,14.0922,14.2223,148629.31483837,0
+FAX.US,D,20120308,000000,14.2597,14.3922,14.1463,14.3559,261991.2920378,0
+FAX.US,D,20120309,000000,14.3353,14.3559,14.2223,14.2597,223695.70453512,0
+FAX.US,D,20120312,000000,14.2861,14.3059,14.175,14.175,240005.84658631,0
+FAX.US,D,20120313,000000,14.2131,14.3059,14.175,14.2684,234977.66319565,0
+FAX.US,D,20120314,000000,14.2289,14.2684,14.08,14.1171,297530.64500301,0
+FAX.US,D,20120315,000000,14.1171,14.2289,14.08,14.2289,370566.87724762,0
+FAX.US,D,20120316,000000,14.2041,14.3188,14.2041,14.3188,338225.6372913,0
+FAX.US,D,20120319,000000,14.3438,14.6431,14.2684,14.36,357425.79575006,0
+FAX.US,D,20120320,000000,14.3188,14.3188,14.1677,14.1853,239489.22833103,0
+FAX.US,D,20120321,000000,14.1853,14.2597,14.1283,14.1677,220706.8160623,0
+FAX.US,D,20120322,000000,14.1097,14.1097,13.9027,13.922,645181.92964562,0
+FAX.US,D,20120323,000000,13.8826,13.9594,13.4507,13.6385,1045056.876812,0
+FAX.US,D,20120326,000000,13.6942,13.7891,13.6192,13.7311,679099.26529508,0
+FAX.US,D,20120327,000000,13.7696,13.8278,13.6385,13.8278,713047.52775163,0
+FAX.US,D,20120328,000000,13.8278,13.8446,13.7149,13.7891,260760.31139686,0
+FAX.US,D,20120329,000000,13.7149,13.8446,13.6017,13.8074,388494.3507347,0
+FAX.US,D,20120330,000000,13.8787,13.9187,13.7491,13.7491,255365.45790661,0
+FAX.US,D,20120402,000000,13.7311,13.9594,13.7311,13.9594,321892.06584075,0
+FAX.US,D,20120403,000000,13.9275,13.9275,13.7575,13.7575,274505.63710315,0
+FAX.US,D,20120404,000000,13.6828,13.7767,13.6448,13.6828,371677.89936398,0
+FAX.US,D,20120405,000000,13.7388,13.7767,13.606,13.606,317211.80903008,0
+FAX.US,D,20120409,000000,13.5812,13.7511,13.5812,13.7311,217149.0617737,0
+FAX.US,D,20120410,000000,13.7149,13.7696,13.6577,13.6577,268768.71438263,0
+FAX.US,D,20120411,000000,13.6577,13.7696,13.6577,13.6942,219122.05149147,0
+FAX.US,D,20120412,000000,13.6942,13.8648,13.6748,13.7696,343576.91209879,0
+FAX.US,D,20120413,000000,13.8138,13.8718,13.7954,13.8138,435237.40816666,0
+FAX.US,D,20120416,000000,13.9027,13.922,13.7891,13.8648,343180.72095604,0
+FAX.US,D,20120417,000000,13.8787,13.9746,13.8236,13.9368,249268.42531838,0
+FAX.US,D,20120418,000000,13.9466,14.1357,13.9466,14.1174,519855.2610892,0
+FAX.US,D,20120419,000000,14.0998,14.155,13.9856,14.1357,505489.05630059,0
+FAX.US,D,20120420,000000,14.2139,14.2307,14.1174,14.1915,230009.92765519,0
+FAX.US,D,20120423,000000,14.08,14.1915,14.08,14.1915,254087.85276102,0
+FAX.US,D,20120424,000000,14.2307,14.2876,14.1915,14.2495,247680.14633762,0
+FAX.US,D,20120425,000000,14.27,14.4404,14.2495,14.4217,301227.80421762,0
+FAX.US,D,20120426,000000,14.4011,14.4771,14.2139,14.2139,283361.71575679,0
+FAX.US,D,20120427,000000,14.27,14.4404,14.2139,14.4404,226983.08355544,0
+FAX.US,D,20120430,000000,14.3929,14.4324,14.2992,14.3194,194205.11959555,0
+FAX.US,D,20120501,000000,14.3564,14.4139,14.2597,14.3367,240017.09269801,0
+FAX.US,D,20120502,000000,14.3244,14.4404,14.2876,14.4404,351098.45216642,0
+FAX.US,D,20120503,000000,14.4324,14.4919,14.2992,14.2992,174029.12665453,0
+FAX.US,D,20120504,000000,14.2876,14.3627,13.9466,14.0431,640088.61252478,0
+FAX.US,D,20120507,000000,14.0431,14.2307,14.023,14.1755,221067.39451804,0
+FAX.US,D,20120508,000000,14.1755,14.2139,14.06,14.1915,294060.98525586,0
+FAX.US,D,20120509,000000,14.1275,14.1853,14.0519,14.1275,211530.45751982,0
+FAX.US,D,20120510,000000,14.1669,14.2597,14.1669,14.2223,176286.78357419,0
+FAX.US,D,20120511,000000,14.2223,14.3367,14.1669,14.2418,339779.70934898,0
+FAX.US,D,20120514,000000,14.2307,14.2307,14.06,14.06,297554.54299028,0
+FAX.US,D,20120515,000000,14.06,14.1174,14.023,14.023,344334.15028518,0
+FAX.US,D,20120516,000000,14.08,14.2139,14.023,14.023,355280.13135925,0
+FAX.US,D,20120517,000000,14.0431,14.0998,14.0039,14.023,391480.66197359,0
+FAX.US,D,20120518,000000,14.0519,14.0701,13.9564,14.0333,351061.19942147,0
+FAX.US,D,20120521,000000,14.0701,14.1083,13.9746,14.0136,386800.170869,0
+FAX.US,D,20120522,000000,14.0519,14.0899,14.0333,14.0519,246635.42942141,0
+FAX.US,D,20120523,000000,14.0136,14.1083,13.9957,14.1083,423662.8163085,0
+FAX.US,D,20120524,000000,14.1669,14.1669,14.0136,14.0519,264466.13948922,0
+FAX.US,D,20120525,000000,14.0519,14.1083,14.0333,14.0333,210242.07485053,0
+FAX.US,D,20120529,000000,14.0701,14.0701,14.0136,14.0519,264219.4279143,0
+FAX.US,D,20120530,000000,14.0333,14.0519,13.9957,13.9957,220066.25628456,0
+FAX.US,D,20120531,000000,13.9957,14.0333,13.9746,13.9746,176652.98508575,0
+FAX.US,D,20120601,000000,13.8787,14.0136,13.8787,13.9957,284609.5655652,0
+FAX.US,D,20120604,000000,14.0333,14.0333,13.6338,13.7851,576452.02099832,0
+FAX.US,D,20120605,000000,13.7916,13.8869,13.7916,13.8869,202617.91401381,0
+FAX.US,D,20120606,000000,13.9637,14.1353,13.9637,14.0578,267217.68814684,0
+FAX.US,D,20120607,000000,14.1353,14.1911,14.0985,14.1353,205567.67538974,0
+FAX.US,D,20120608,000000,14.1745,14.2134,14.0985,14.2134,202891.56939801,0
+FAX.US,D,20120611,000000,14.2418,14.2804,14.1275,14.1275,219156.4927085,0
+FAX.US,D,20120612,000000,14.1853,14.2804,14.1669,14.2804,204828.00925282,0
+FAX.US,D,20120613,000000,14.4139,14.4139,14.1669,14.2804,193736.29731492,0
+FAX.US,D,20120614,000000,14.2804,14.3929,14.1669,14.2418,203751.6626475,0
+FAX.US,D,20120615,000000,14.3252,14.4793,14.3085,14.3252,288735.48278764,0
+FAX.US,D,20120618,000000,14.5284,14.5462,14.3367,14.4703,268558.55267063,0
+FAX.US,D,20120619,000000,14.5359,14.5578,14.423,14.4979,280260.83475517,0
+FAX.US,D,20120620,000000,14.519,14.5578,14.4416,14.519,266409.13957589,0
+FAX.US,D,20120621,000000,14.5359,14.5578,14.3085,14.3475,266803.45636665,0
+FAX.US,D,20120622,000000,14.3649,14.4416,14.3085,14.3085,259343.53561923,0
+FAX.US,D,20120625,000000,14.3252,14.3649,14.2879,14.3475,209581.83437735,0
+FAX.US,D,20120626,000000,14.3649,14.5359,14.3649,14.5359,194107.65329433,0
+FAX.US,D,20120627,000000,14.5737,14.633,14.5578,14.6139,262241.04943463,0
+FAX.US,D,20120628,000000,14.633,14.7097,14.4979,14.633,166282.1957653,0
+FAX.US,D,20120629,000000,14.7097,14.7097,14.5737,14.6139,296834.08896086,0
+FAX.US,D,20120702,000000,14.6901,14.7673,14.633,14.7097,326780.37571745,0
+FAX.US,D,20120703,000000,14.7937,14.8317,14.7566,14.8317,128452.15042738,0
+FAX.US,D,20120705,000000,14.7566,14.8509,14.6777,14.8133,223027.96665416,0
+FAX.US,D,20120706,000000,14.775,14.8509,14.7353,14.7566,251006.65245481,0
+FAX.US,D,20120709,000000,14.7851,14.8626,14.7485,14.8251,298320.91864248,0
+FAX.US,D,20120710,000000,14.8251,14.8823,14.6714,14.7097,288205.9783627,0
+FAX.US,D,20120711,000000,14.7485,14.8429,14.7266,14.8058,185410.42596818,0
+FAX.US,D,20120712,000000,14.7851,14.7851,14.5953,14.6714,279243.53023612,0
+FAX.US,D,20120713,000000,14.7353,14.775,14.6976,14.7566,295450.58293028,0
+FAX.US,D,20120716,000000,14.7673,14.8251,14.7097,14.8251,308660.78115582,0
+FAX.US,D,20120717,000000,14.8251,14.8626,14.7266,14.8251,285007.39676588,0
+FAX.US,D,20120718,000000,14.8626,14.8626,14.7673,14.8429,231533.30719977,0
+FAX.US,D,20120719,000000,14.8509,14.8912,14.8317,14.8698,338305.53154298,0
+FAX.US,D,20120720,000000,14.8509,14.8912,14.8133,14.8698,207294.89070852,0
+FAX.US,D,20120723,000000,14.8133,14.9853,14.6387,14.9853,362460.07078462,0
+FAX.US,D,20120724,000000,14.9947,14.9947,14.8823,14.9582,204619.01901078,0
+FAX.US,D,20120725,000000,15.0056,15.0823,14.8912,15.0823,320557.29296078,0
+FAX.US,D,20120726,000000,15.1775,15.2174,15.0823,15.2174,279011.11059475,0
+FAX.US,D,20120727,000000,15.2757,15.332,15.1775,15.2174,360656.24133005,0
+FAX.US,D,20120730,000000,15.2174,15.292,15.044,15.1401,328811.47034554,0
+FAX.US,D,20120731,000000,15.1775,15.3491,15.0823,15.196,275392.20557388,0
+FAX.US,D,20120801,000000,15.196,15.292,15.196,15.2174,280299.25897006,0
+FAX.US,D,20120802,000000,15.2174,15.3701,15.196,15.2757,217151.63900763,0
+FAX.US,D,20120803,000000,15.332,15.3491,15.2174,15.2353,235982.55013299,0
+FAX.US,D,20120806,000000,15.2544,15.332,15.1775,15.2353,382774.29718172,0
+FAX.US,D,20120807,000000,15.292,15.3491,15.1401,15.2174,282249.52217046,0
+FAX.US,D,20120808,000000,15.2544,15.332,15.2174,15.332,200358.85133019,0
+FAX.US,D,20120809,000000,15.314,15.332,15.196,15.196,287385.94938609,0
+FAX.US,D,20120810,000000,15.2353,15.2757,15.1212,15.1578,374634.22097169,0
+FAX.US,D,20120813,000000,15.2174,15.2174,15.0628,15.0628,333922.12522194,0
+FAX.US,D,20120814,000000,15.1012,15.2757,15.0823,15.196,283534.85901784,0
+FAX.US,D,20120815,000000,15.2353,15.314,15.2174,15.2544,267584.82683437,0
+FAX.US,D,20120816,000000,15.292,15.3491,15.2757,15.2757,286184.72408234,0
+FAX.US,D,20120817,000000,15.314,15.3491,15.2353,15.292,381556.90559242,0
+FAX.US,D,20120820,000000,15.3491,15.3491,15.2353,15.2353,350284.04624562,0
+FAX.US,D,20120821,000000,15.2353,15.292,15.2353,15.2757,331806.4504622,0
+FAX.US,D,20120822,000000,15.3491,15.3701,15.1212,15.2353,234997.10959707,0
+FAX.US,D,20120823,000000,15.2353,15.314,15.1012,15.1212,307106.70909812,0
+FAX.US,D,20120824,000000,15.1212,15.2544,15.0823,15.2544,319350.44460117,0
+FAX.US,D,20120827,000000,15.332,15.332,15.2174,15.2544,374025.29088307,0
+FAX.US,D,20120828,000000,15.2353,15.292,15.2174,15.2544,245840.46990205,0
+FAX.US,D,20120829,000000,15.3223,15.3411,15.2645,15.2833,243123.3624615,0
+FAX.US,D,20120830,000000,15.3017,15.3223,15.2259,15.2259,223749.12356559,0
+FAX.US,D,20120831,000000,15.2645,15.3017,15.2259,15.2645,185906.89494004,0
+FAX.US,D,20120904,000000,15.2645,15.2645,15.1109,15.1865,314020.49054705,0
+FAX.US,D,20120905,000000,15.2833,15.2833,15.0526,15.0904,462539.21862058,0
+FAX.US,D,20120906,000000,15.1109,15.1285,14.9568,14.9935,629219.01129257,0
+FAX.US,D,20120907,000000,15.0526,15.1677,14.9359,14.9568,642514.72682564,0
+FAX.US,D,20120910,000000,15.014,15.1285,14.9359,14.9568,500277.42071313,0
+FAX.US,D,20120911,000000,15.014,15.0526,14.9359,14.9359,517083.79744218,0
+FAX.US,D,20120912,000000,15.014,15.0526,14.9359,14.9359,379271.13339354,0
+FAX.US,D,20120913,000000,14.9568,14.9738,14.9177,14.9738,568448.53818637,0
+FAX.US,D,20120914,000000,15.014,15.2075,14.9738,15.1503,362016.08366728,0
+FAX.US,D,20120917,000000,15.2075,15.2645,15.1109,15.1865,284855.33996421,0
+FAX.US,D,20120918,000000,15.1865,15.2259,15.1109,15.1503,251262.03290756,0
+FAX.US,D,20120919,000000,15.1865,15.2645,15.1503,15.2438,251673.21886583,0
+FAX.US,D,20120920,000000,15.1865,15.2645,15.1677,15.1677,235107.69636193,0
+FAX.US,D,20120921,000000,15.2438,15.2645,15.1677,15.2259,254480.99808182,0
+FAX.US,D,20120924,000000,15.2259,15.3017,15.0904,15.1865,569131.73947091,0
+FAX.US,D,20120925,000000,15.2259,15.2645,15.1503,15.1677,311855.84834276,0
+FAX.US,D,20120926,000000,15.2353,15.2762,15.0418,15.0991,288621.38161288,0
+FAX.US,D,20120927,000000,15.1771,15.2353,15.0418,15.1385,403773.59921529,0
+FAX.US,D,20120928,000000,15.1385,15.2174,15.0819,15.0819,394136.61868192,0
+FAX.US,D,20121001,000000,15.1385,15.2927,15.0991,15.196,341207.26265028,0
+FAX.US,D,20121002,000000,15.1574,15.2762,15.1199,15.2552,327998.00160074,0
+FAX.US,D,20121003,000000,15.2552,15.3904,15.1574,15.1771,342653.32517708,0
+FAX.US,D,20121004,000000,15.2174,15.314,15.1771,15.314,178618.24310175,0
+FAX.US,D,20121005,000000,15.2762,15.3505,15.1771,15.2174,190965.77084387,0
+FAX.US,D,20121008,000000,15.1574,15.2552,15.1199,15.196,227305.94067823,0
+FAX.US,D,20121009,000000,15.1771,15.2927,15.1574,15.2353,180273.76445857,0
+FAX.US,D,20121010,000000,15.2353,15.3505,15.2174,15.2762,314206.05138977,0
+FAX.US,D,20121011,000000,15.314,15.3712,15.2762,15.3505,259209.51945503,0
+FAX.US,D,20121012,000000,15.3328,15.3712,15.314,15.3505,224824.53299496,0
+FAX.US,D,20121015,000000,15.4097,15.4097,15.314,15.3712,262205.20245369,0
+FAX.US,D,20121016,000000,15.3904,15.4097,15.3328,15.3712,298582.62503299,0
+FAX.US,D,20121017,000000,15.3904,15.4097,15.3712,15.4097,163482.38254509,0
+FAX.US,D,20121018,000000,15.4097,15.4869,15.3712,15.4491,213067.19182203,0
+FAX.US,D,20121019,000000,15.3904,15.4687,15.3328,15.4301,242360.96980724,0
+FAX.US,D,20121022,000000,15.3505,15.4687,15.3505,15.3505,165066.44423395,0
+FAX.US,D,20121023,000000,15.2762,15.4301,15.2762,15.3505,233311.59860911,0
+FAX.US,D,20121024,000000,15.3712,15.4097,15.3328,15.3328,162606.82589204,0
+FAX.US,D,20121025,000000,15.3904,15.4491,15.3505,15.3712,219641.48127467,0
+FAX.US,D,20121026,000000,15.3904,15.4301,15.314,15.3505,141094.88860109,0
+FAX.US,D,20121031,000000,15.4195,15.4594,15.2833,15.3819,277534.35555485,0
+FAX.US,D,20121101,000000,15.3819,15.4594,15.3619,15.4393,216657.7472697,0
+FAX.US,D,20121102,000000,15.4195,15.4594,15.3415,15.3415,165650.77345329,0
+FAX.US,D,20121105,000000,15.3819,15.4393,15.2833,15.3227,167550.19485716,0
+FAX.US,D,20121106,000000,15.3619,15.4594,15.3415,15.3619,222269.79129178,0
+FAX.US,D,20121107,000000,15.3227,15.4785,15.2833,15.3227,277478.35929044,0
+FAX.US,D,20121108,000000,15.3017,15.4393,15.3017,15.3819,303149.24925688,0
+FAX.US,D,20121109,000000,15.3819,15.4997,15.3017,15.4594,275962.24285966,0
+FAX.US,D,20121112,000000,15.4594,15.537,15.4195,15.4594,265859.25157354,0
+FAX.US,D,20121113,000000,15.5567,15.5954,15.4393,15.4785,364122.62096126,0
+FAX.US,D,20121114,000000,15.4785,15.4997,15.127,15.1668,796598.64012257,0
+FAX.US,D,20121115,000000,15.1098,15.1098,14.1161,14.2902,1885016.3062789,0
+FAX.US,D,20121116,000000,14.3281,15.029,14.2902,14.9137,583772.3025257,0
+FAX.US,D,20121119,000000,15.1668,15.3017,14.6611,15.1861,429229.64158983,0
+FAX.US,D,20121120,000000,15.1861,15.2645,15.0892,15.2438,342080.00777545,0
+FAX.US,D,20121121,000000,15.2833,15.4014,15.2438,15.3619,306714.26665926,0
+FAX.US,D,20121123,000000,15.3619,15.4594,15.3619,15.4393,92127.912584545,0
+FAX.US,D,20121126,000000,15.3227,15.4195,15.3017,15.3819,278506.90992115,0
+FAX.US,D,20121127,000000,15.4195,15.4594,15.3619,15.4014,188149.55704412,0
+FAX.US,D,20121128,000000,15.4887,15.5075,15.4097,15.4887,243817.10697573,0
+FAX.US,D,20121129,000000,15.528,15.5471,15.4314,15.4314,323567.03359903,0
+FAX.US,D,20121130,000000,15.3908,15.4702,15.3908,15.4491,280413.5944388,0
+FAX.US,D,20121203,000000,15.4314,15.4702,15.3908,15.3908,253396.68548072,0
+FAX.US,D,20121204,000000,15.3712,15.3908,15.254,15.254,244631.74719049,0
+FAX.US,D,20121205,000000,15.254,15.4887,15.254,15.4887,291713.59373676,0
+FAX.US,D,20121206,000000,15.4314,15.4702,15.35,15.4491,191113.37605966,0
+FAX.US,D,20121207,000000,15.5471,15.5471,15.35,15.4702,237746.78390269,0
+FAX.US,D,20121210,000000,15.4097,15.5672,15.4097,15.4491,368881.60055362,0
+FAX.US,D,20121211,000000,15.4887,15.5471,15.3908,15.4314,254708.02896135,0
+FAX.US,D,20121212,000000,15.4314,15.5471,15.3908,15.4097,436525.32224793,0
+FAX.US,D,20121213,000000,15.4097,15.4097,15.35,15.4097,335054.93667963,0
+FAX.US,D,20121214,000000,15.4702,15.4702,15.314,15.4097,268814.6360053,0
+FAX.US,D,20121217,000000,15.4314,15.4702,15.314,15.3324,346384.69131473,0
+FAX.US,D,20121218,000000,15.2922,15.3324,15.1758,15.314,421506.60868792,0
+FAX.US,D,20121219,000000,15.2922,15.4702,15.2757,15.3908,381200.54442859,0
+FAX.US,D,20121220,000000,15.4314,15.4314,15.314,15.3324,315725.68223047,0
+FAX.US,D,20121221,000000,15.254,15.3908,15.2334,15.3908,279750.54243766,0
+FAX.US,D,20121224,000000,15.3712,15.4314,15.35,15.35,182442.62395476,0
+FAX.US,D,20121226,000000,15.3712,15.3908,15.2334,15.254,361150.36736198,0
+FAX.US,D,20121227,000000,15.3073,15.3282,15.1297,15.2693,463622.8283397,0
+FAX.US,D,20121228,000000,15.1709,15.3073,15.1297,15.2108,394436.74928738,0
+FAX.US,D,20121231,000000,15.1709,15.4246,15.1709,15.2108,523382.55715869,0
+FAX.US,D,20130102,000000,15.3662,15.4835,15.3474,15.4644,314204.6456258,0
+FAX.US,D,20130103,000000,15.4644,15.5231,15.4042,15.4644,209613.93265443,0
+FAX.US,D,20130104,000000,15.4439,15.5231,15.4246,15.5231,253728.44577527,0
+FAX.US,D,20130107,000000,15.5625,15.6036,15.5048,15.5231,272102.24931965,0
+FAX.US,D,20130108,000000,15.6219,15.6401,15.5625,15.6219,803504.6898698,0
+FAX.US,D,20130109,000000,15.6036,15.6623,15.5625,15.6036,265510.62211148,0
+FAX.US,D,20130110,000000,15.5625,15.6219,15.5432,15.5803,342640.43900747,0
+FAX.US,D,20130111,000000,15.6036,15.6036,15.5231,15.6036,259852.89076074,0
+FAX.US,D,20130114,000000,15.6036,15.6401,15.5625,15.5803,280914.28070253,0
+FAX.US,D,20130115,000000,15.5432,15.6036,15.5231,15.5231,257979.00740214,0
+FAX.US,D,20130116,000000,15.5432,15.6036,15.5432,15.5625,250233.95086485,0
+FAX.US,D,20130117,000000,15.6036,15.6036,15.5625,15.6036,362231.63414111,0
+FAX.US,D,20130118,000000,15.5625,15.6219,15.5625,15.6036,295224.02063869,0
+FAX.US,D,20130122,000000,15.5803,15.6401,15.5803,15.6219,557428.52021042,0
+FAX.US,D,20130123,000000,15.6219,15.6401,15.6036,15.6219,311694.65407533,0
+FAX.US,D,20130124,000000,15.6401,15.6623,15.5803,15.6036,339461.06951805,0
+FAX.US,D,20130125,000000,15.6401,15.6623,15.6036,15.6219,321782.65054584,0
+FAX.US,D,20130128,000000,15.6219,15.6623,15.5803,15.6623,571425.47766555,0
+FAX.US,D,20130129,000000,15.6312,15.6499,15.5924,15.5924,354894.24915225,0
+FAX.US,D,20130130,000000,15.6499,15.6499,15.5126,15.5715,354229.32279917,0
+FAX.US,D,20130131,000000,15.5334,15.5924,15.5126,15.5126,197507.96201943,0
+FAX.US,D,20130201,000000,15.5715,15.6111,15.5334,15.5715,264973.38598484,0
+FAX.US,D,20130204,000000,15.5531,15.5715,15.4542,15.4938,309076.41869994,0
+FAX.US,D,20130205,000000,15.5531,15.5531,15.4353,15.4542,371359.49382699,0
+FAX.US,D,20130206,000000,15.4542,15.4733,15.3166,15.4135,547955.54547239,0
+FAX.US,D,20130207,000000,15.3746,15.5531,15.3537,15.3746,427893.22865192,0
+FAX.US,D,20130208,000000,15.3952,15.4135,15.2949,15.335,367242.9483643,0
+FAX.US,D,20130211,000000,15.3746,15.3952,15.2949,15.3537,267412.62074927,0
+FAX.US,D,20130212,000000,15.3746,15.3952,15.2949,15.335,326446.74107094,0
+FAX.US,D,20130213,000000,15.3537,15.4135,15.335,15.3537,385631.74672429,0
+FAX.US,D,20130214,000000,15.3537,15.3952,15.335,15.3537,261194.45816649,0
+FAX.US,D,20130215,000000,15.3952,15.4353,15.3537,15.4135,252814.4649073,0
+FAX.US,D,20130219,000000,15.4353,15.5531,15.3746,15.3746,493335.05539697,0
+FAX.US,D,20130220,000000,15.4135,15.4542,15.3746,15.4135,228535.98414318,0
+FAX.US,D,20130221,000000,15.4353,15.4542,15.3537,15.3746,216587.22477771,0
+FAX.US,D,20130222,000000,15.4135,15.4542,15.3746,15.4135,236704.40992642,0
+FAX.US,D,20130225,000000,15.4542,15.4938,15.3746,15.3746,282951.23268047,0
+FAX.US,D,20130226,000000,15.4242,15.4436,15.2843,15.3644,342843.3376057,0
+FAX.US,D,20130227,000000,15.3845,15.4644,15.3644,15.4242,352720.46948218,0
+FAX.US,D,20130228,000000,15.4436,15.4826,15.4242,15.4644,212942.54741757,0
+FAX.US,D,20130301,000000,15.4644,15.4644,15.3845,15.4242,237984.35801193,0
+FAX.US,D,20130304,000000,15.4242,15.4242,15.3047,15.3845,347578.88779875,0
+FAX.US,D,20130305,000000,15.3644,15.4436,15.3452,15.3845,353565.56791611,0
+FAX.US,D,20130306,000000,15.4033,15.4242,15.3264,15.3845,231418.97173102,0
+FAX.US,D,20130307,000000,15.4033,15.4242,15.3452,15.3845,255878.09316402,0
+FAX.US,D,20130308,000000,15.4033,15.4436,15.3845,15.4242,443917.29773726,0
+FAX.US,D,20130311,000000,15.4033,15.4242,15.3644,15.3644,327441.31907259,0
+FAX.US,D,20130312,000000,15.3644,15.3845,14.9678,15.2843,729233.96257434,0
+FAX.US,D,20130313,000000,15.2663,15.3452,15.2663,15.3452,230209.31184352,0
+FAX.US,D,20130314,000000,15.3264,15.3264,15.1861,15.3264,368699.08553283,0
+FAX.US,D,20130315,000000,15.2843,15.3452,14.9678,14.9678,464590.22823814,0
+FAX.US,D,20130318,000000,14.9678,15.149,14.8677,14.9082,759860.63908752,0
+FAX.US,D,20130319,000000,14.9275,15.149,14.9275,15.0271,403795.62285064,0
+FAX.US,D,20130320,000000,15.0876,15.1664,15.0076,15.0076,350803.24173481,0
+FAX.US,D,20130321,000000,14.9886,15.0674,14.9082,15.0458,394052.50713829,0
+FAX.US,D,20130322,000000,15.0458,15.1664,15.0458,15.1074,323212.78108107,0
+FAX.US,D,20130325,000000,15.1258,15.1664,15.0674,15.0876,277571.13971182,0
+FAX.US,D,20130326,000000,15.1359,15.2174,15.0964,15.2174,249087.78464951,0
+FAX.US,D,20130327,000000,15.2174,15.2949,15.1763,15.1956,251039.21931991,0
+FAX.US,D,20130328,000000,15.2174,15.4967,15.1956,15.4967,470675.07753875,0
+FAX.US,D,20130401,000000,15.3979,15.3979,15.2174,15.2556,253098.66352122,0
+FAX.US,D,20130402,000000,15.2781,15.3979,15.2357,15.3766,356642.78522443,0
+FAX.US,D,20130403,000000,15.4154,15.4154,15.3363,15.4154,241983.28788999,0
+FAX.US,D,20130404,000000,15.4154,15.4154,15.3556,15.4154,225906.73695012,0
+FAX.US,D,20130405,000000,15.3556,15.4154,15.3363,15.4154,186416.01578752,0
+FAX.US,D,20130408,000000,15.3979,15.4361,15.3363,15.3766,254800.34079471,0
+FAX.US,D,20130409,000000,15.3766,15.3766,15.3363,15.3556,240257.94692312,0
+FAX.US,D,20130410,000000,15.3556,15.3766,15.3363,15.3556,243519.31931021,0
+FAX.US,D,20130411,000000,15.3363,15.3766,15.2357,15.3556,452180.61258781,0
+FAX.US,D,20130412,000000,15.2781,15.4154,15.2357,15.4154,280204.36990273,0
+FAX.US,D,20130415,000000,15.4154,15.4548,15.2357,15.2556,317061.6265804,0
+FAX.US,D,20130416,000000,15.2556,15.3363,15.2174,15.2949,333606.76550691,0
+FAX.US,D,20130417,000000,15.2174,15.2781,14.9375,15.0375,857070.62268126,0
+FAX.US,D,20130418,000000,15.0576,15.0576,14.9375,14.9969,477149.32345622,0
+FAX.US,D,20130419,000000,15.0179,15.1359,14.9582,15.0576,205550.10334025,0
+FAX.US,D,20130422,000000,15.0179,15.1763,14.9969,15.1763,346544.47981819,0
+FAX.US,D,20130423,000000,15.2174,15.3979,15.1956,15.3766,382103.98206681,0
+FAX.US,D,20130424,000000,15.3979,15.4154,15.3176,15.4154,197066.08354802,0
+FAX.US,D,20130425,000000,15.4361,15.4548,15.3556,15.4548,204215.33046028,0
+FAX.US,D,20130426,000000,15.4454,15.4664,15.3649,15.4047,136200.48708057,0
+FAX.US,D,20130429,000000,15.4047,15.4454,15.2843,15.2843,292707.46885647,0
+FAX.US,D,20130430,000000,15.2663,15.3649,15.2441,15.2441,342316.41041469,0
+FAX.US,D,20130501,000000,15.3056,15.3468,15.1651,15.1852,337156.78809373,0
+FAX.US,D,20130502,000000,15.2071,15.3468,15.1852,15.327,178877.13796437,0
+FAX.US,D,20130503,000000,15.3649,15.4454,15.327,15.4454,343341.91522347,0
+FAX.US,D,20130506,000000,15.4047,15.4454,15.2843,15.3468,328198.08867105,0
+FAX.US,D,20130507,000000,15.2843,15.3649,15.1651,15.2071,480680.3682296,0
+FAX.US,D,20130508,000000,15.2071,15.2663,15.1852,15.2663,323388.50157611,0
+FAX.US,D,20130509,000000,15.2259,15.2259,14.9649,14.9853,678420.51559641,0
+FAX.US,D,20130510,000000,15.0257,15.0862,14.8869,14.9047,762055.50521697,0
+FAX.US,D,20130513,000000,14.9257,14.9257,14.0251,14.3658,3043429.302941,0
+FAX.US,D,20130514,000000,14.2851,14.4652,14.1853,14.3866,1407738.5897143,0
+FAX.US,D,20130515,000000,14.4053,14.486,14.3056,14.4455,916983.81406583,0
+FAX.US,D,20130516,000000,14.4455,14.4652,14.0648,14.1446,1322028.2239009,0
+FAX.US,D,20130517,000000,14.1665,14.6673,14.1258,14.5843,2019043.2479834,0
+FAX.US,D,20130520,000000,14.6244,14.8869,14.6244,14.8451,1146280.5508054,0
+FAX.US,D,20130521,000000,14.8655,14.8869,14.7238,14.8067,618228.28006576,0
+FAX.US,D,20130522,000000,14.8067,14.8263,14.4249,14.486,789786.30797275,0
+FAX.US,D,20130523,000000,14.4053,14.6058,14.2851,14.6058,494911.38538405,0
+FAX.US,D,20130524,000000,14.5667,14.5843,14.4053,14.4652,442418.05047401,0
+FAX.US,D,20130528,000000,14.486,14.5667,14.2244,14.2851,797330.10596972,0
+FAX.US,D,20130529,000000,14.175,14.2155,13.8544,14.0351,1705908.1544371,0
+FAX.US,D,20130530,000000,13.9137,14.1152,13.894,13.9345,852552.96590199,0
+FAX.US,D,20130531,000000,13.8271,13.929,13.2505,13.475,2157329.4201926,0
+FAX.US,D,20130603,000000,13.4106,13.5518,13.3111,13.471,1185440.4488494,0
+FAX.US,D,20130604,000000,13.431,13.452,13.1897,13.2501,1311315.3653502,0
+FAX.US,D,20130605,000000,13.1897,13.4106,13.0677,13.369,1351429.308535,0
+FAX.US,D,20130606,000000,13.3306,13.4937,13.2101,13.4937,770806.15157362,0
+FAX.US,D,20130607,000000,13.5107,13.5107,13.369,13.3905,459645.92209703,0
+FAX.US,D,20130610,000000,13.3111,13.3507,13.09,13.09,1116255.306973,0
+FAX.US,D,20130611,000000,12.9495,12.9675,12.7882,12.8672,1506227.3499236,0
+FAX.US,D,20130612,000000,12.8672,12.9495,12.5663,12.6265,1729942.9694482,0
+FAX.US,D,20130613,000000,12.6059,12.9495,12.5249,12.9495,1111482.738329,0
+FAX.US,D,20130614,000000,12.9272,13.3905,12.9272,13.3905,1314681.4671523,0
+FAX.US,D,20130617,000000,13.4106,13.5705,13.1289,13.2501,808503.58651131,0
+FAX.US,D,20130618,000000,13.1493,13.369,12.7672,13.2702,1412586.8353182,0
+FAX.US,D,20130619,000000,13.2702,13.3507,12.9876,13.0497,803369.26794163,0
+FAX.US,D,20130620,000000,12.908,12.908,12.5663,12.5663,985236.70014279,0
+FAX.US,D,20130621,000000,12.5663,12.7276,12.3665,12.3849,1197287.0560338,0
+FAX.US,D,20130624,000000,12.3056,12.344,12.0234,12.2062,1424020.8507803,0
+FAX.US,D,20130625,000000,12.3056,12.3056,12.0839,12.1251,1186334.5147279,0
+FAX.US,D,20130626,000000,12.2569,12.478,12.154,12.4169,657520.08562805,0
+FAX.US,D,20130627,000000,12.377,12.6792,12.377,12.6209,599788.1713213,0
+FAX.US,D,20130628,000000,12.5379,12.7399,12.4566,12.5379,698860.55786792,0
+FAX.US,D,20130701,000000,12.5783,12.7206,12.5379,12.7004,567110.95377848,0
+FAX.US,D,20130702,000000,12.6209,12.6792,12.498,12.5379,408551.79091511,0
+FAX.US,D,20130703,000000,12.4169,12.5379,12.377,12.478,207144.00537682,0
+FAX.US,D,20130705,000000,12.3978,12.3978,12.1357,12.1357,651260.45300841,0
+FAX.US,D,20130708,000000,12.154,12.3172,12.0946,12.2359,878808.88796977,0
+FAX.US,D,20130709,000000,12.2359,12.2957,12.174,12.2957,592754.66564172,0
+FAX.US,D,20130710,000000,12.2746,12.3366,12.2569,12.3172,500440.25503845,0
+FAX.US,D,20130711,000000,12.3978,12.6609,12.3562,12.6609,844036.37924467,0
+FAX.US,D,20130712,000000,12.5986,12.637,12.478,12.478,302957.59677032,0
+FAX.US,D,20130715,000000,12.478,12.498,12.4387,12.478,381704.97939617,0
+FAX.US,D,20130716,000000,12.498,12.5184,12.3562,12.377,639987.16322569,0
+FAX.US,D,20130717,000000,12.4169,12.5581,12.377,12.4566,817963.20649172,0
+FAX.US,D,20130718,000000,12.4387,12.478,12.3366,12.3978,733945.38048608,0
+FAX.US,D,20130719,000000,12.4169,12.4387,12.2569,12.2746,1016049.4060867,0
+FAX.US,D,20130722,000000,12.2359,12.4387,12.2359,12.4387,594910.63896827,0
+FAX.US,D,20130723,000000,12.498,12.637,12.4387,12.637,692099.77039656,0
+FAX.US,D,20130724,000000,12.5783,12.6209,12.4387,12.4387,562369.54623563,0
+FAX.US,D,20130725,000000,12.4387,12.6209,12.377,12.6209,508121.34931558,0
+FAX.US,D,20130726,000000,12.637,12.637,12.498,12.5184,480503.71055865,0
+FAX.US,D,20130729,000000,12.4874,12.5696,12.4689,12.5495,451660.01133465,0
+FAX.US,D,20130730,000000,12.5276,12.5276,12.4449,12.5085,553255.04130735,0
+FAX.US,D,20130731,000000,12.5085,12.5085,12.3261,12.3261,589577.17050423,0
+FAX.US,D,20130801,000000,12.4449,12.4449,12.2836,12.3668,524151.97863273,0
+FAX.US,D,20130802,000000,12.3443,12.3443,12.2223,12.2836,508175.23693409,0
+FAX.US,D,20130805,000000,12.2223,12.2223,11.9183,11.9586,1593933.9005602,0
+FAX.US,D,20130806,000000,11.8974,12.0198,11.8568,11.9183,1071153.2446703,0
+FAX.US,D,20130807,000000,11.8775,12.0198,11.8364,11.9586,888998.56803338,0
+FAX.US,D,20130808,000000,11.9183,12.3261,11.9183,12.3261,1159648.1945944,0
+FAX.US,D,20130809,000000,12.2223,12.4066,12.2223,12.4066,491955.76665827,0
+FAX.US,D,20130812,000000,12.3261,12.4449,12.3261,12.4276,533246.09998359,0
+FAX.US,D,20130813,000000,12.3854,12.6299,12.3051,12.5495,1325755.3727467,0
+FAX.US,D,20130814,000000,12.4449,12.7307,12.4449,12.6695,870377.11573803,0
+FAX.US,D,20130815,000000,12.6107,12.6506,12.5276,12.5897,719173.37850101,0
+FAX.US,D,20130816,000000,12.5696,12.7107,12.5696,12.6107,411229.53696476,0
+FAX.US,D,20130819,000000,12.5495,12.6299,12.3443,12.3443,822046.95079534,0
+FAX.US,D,20130820,000000,12.3051,12.4066,12.2659,12.3443,543304.57541095,0
+FAX.US,D,20130821,000000,12.3051,12.3668,12.2432,12.3668,588057.77395757,0
+FAX.US,D,20130822,000000,12.3261,12.5897,12.3051,12.5276,570330.62183475,0
+FAX.US,D,20130823,000000,12.4874,12.5696,12.4066,12.5696,535224.47846322,0
+FAX.US,D,20130826,000000,12.5085,12.5897,12.3854,12.4066,735414.87241222,0
+FAX.US,D,20130827,000000,12.2659,12.4066,11.9998,12.2223,571570.50564742,0
+FAX.US,D,20130828,000000,12.1718,12.4792,12.1718,12.377,413000.56526032,0
+FAX.US,D,20130829,000000,12.3978,12.3978,12.2545,12.2939,479500.46367923,0
+FAX.US,D,20130830,000000,12.2939,12.377,12.2742,12.3363,376650.55507823,0
+FAX.US,D,20130903,000000,12.3435,12.4454,12.3435,12.3668,445898.2534508,0
+FAX.US,D,20130904,000000,12.3435,12.4694,12.3252,12.4454,573228.13565018,0
+FAX.US,D,20130905,000000,12.4071,12.4454,12.0771,12.1186,1164659.0402296,0
+FAX.US,D,20130906,000000,12.1401,12.2634,12.1401,12.1591,512534.27667979,0
+FAX.US,D,20130909,000000,12.1945,12.2939,12.1718,12.2115,499572.66438121,0
+FAX.US,D,20130910,000000,12.3032,12.4071,12.2634,12.4071,810087.41390619,0
+FAX.US,D,20130911,000000,12.377,12.4173,12.2939,12.3562,399233.21591864,0
+FAX.US,D,20130912,000000,12.3363,12.377,12.2115,12.2742,456449.21485216,0
+FAX.US,D,20130913,000000,12.3032,12.3252,12.2199,12.2634,397723.6597197,0
+FAX.US,D,20130916,000000,12.3363,12.4173,12.3171,12.3363,429696.12093056,0
+FAX.US,D,20130917,000000,12.3435,12.4284,12.3435,12.3854,417494.55834626,0
+FAX.US,D,20130918,000000,12.3435,12.6729,12.3032,12.571,787224.53744972,0
+FAX.US,D,20130919,000000,12.6547,12.6547,12.3668,12.4883,731993.00863973,0
+FAX.US,D,20130920,000000,12.4883,12.571,12.4454,12.4883,505311.46145367,0
+FAX.US,D,20130923,000000,12.4883,12.571,12.4454,12.5513,478405.37355441,0
+FAX.US,D,20130924,000000,12.4883,12.5513,12.4694,12.5513,205547.52610632,0
+FAX.US,D,20130925,000000,12.5099,12.5922,12.4883,12.571,456415.7108111,0
+FAX.US,D,20130926,000000,12.6136,12.6547,12.5513,12.571,445372.9663178,0
+FAX.US,D,20130927,000000,12.5099,12.5922,12.5099,12.5922,340424.7207126,0
+FAX.US,D,20130930,000000,12.5513,12.571,12.4694,12.4694,366175.27063679,0
+FAX.US,D,20131001,000000,12.5099,12.6332,12.5099,12.6136,328958.37267935,0
+FAX.US,D,20131002,000000,12.5922,12.6729,12.571,12.6136,543468.11261828,0
+FAX.US,D,20131003,000000,12.6136,12.7152,12.6136,12.6332,383384.86732831,0
+FAX.US,D,20131004,000000,12.6136,12.6953,12.5513,12.5513,523101.87295467,0
+FAX.US,D,20131007,000000,12.5513,12.571,12.5099,12.5513,354005.80632958,0
+FAX.US,D,20131008,000000,12.5304,12.5922,12.4454,12.4454,412610.46576145,0
+FAX.US,D,20131009,000000,12.4694,12.4883,12.3854,12.4694,404796.76108408,0
+FAX.US,D,20131010,000000,12.4883,12.6547,12.4694,12.5922,242887.6627042,0
+FAX.US,D,20131011,000000,12.6136,12.6547,12.5304,12.6332,221922.56759367,0
+FAX.US,D,20131014,000000,12.6136,12.6136,12.5304,12.5513,245543.38511852,0
+FAX.US,D,20131015,000000,12.5922,12.6136,12.5304,12.571,270595.50464859,0
+FAX.US,D,20131016,000000,12.571,12.6332,12.3435,12.4454,2178421.2683535,0
+FAX.US,D,20131017,000000,12.4883,12.7152,12.3435,12.6729,993170.83193268,0
+FAX.US,D,20131018,000000,12.7349,12.9011,12.6729,12.859,905576.97670691,0
+FAX.US,D,20131021,000000,12.7976,12.9415,12.7976,12.859,398664.81869091,0
+FAX.US,D,20131022,000000,12.8809,13.0036,12.8809,12.983,539498.23519542,0
+FAX.US,D,20131023,000000,13.0851,13.3118,13.0036,13.2714,1559773.8363336,0
+FAX.US,D,20131024,000000,13.3118,13.4143,13.2096,13.3529,625061.69867504,0
+FAX.US,D,20131025,000000,13.3955,13.5182,13.3723,13.5182,568702.98146313,0
+FAX.US,D,20131028,000000,13.5598,13.6017,13.5182,13.5361,538532.24106093,0
+FAX.US,D,20131029,000000,13.6102,13.6102,13.3639,13.3835,422666.83254285,0
+FAX.US,D,20131030,000000,13.423,13.423,13.2787,13.3205,295906.98762927,0
+FAX.US,D,20131031,000000,13.3009,13.3639,13.2398,13.3639,260385.20671356,0
+FAX.US,D,20131101,000000,13.3639,13.404,13.2591,13.2591,235248.03846391,0
+FAX.US,D,20131104,000000,13.2591,13.3009,13.1352,13.1352,361811.31071712,0
+FAX.US,D,20131105,000000,13.1352,13.2164,13.0524,13.1744,326635.34773557,0
+FAX.US,D,20131106,000000,13.1744,13.2787,13.1352,13.1352,322898.59283606,0
+FAX.US,D,20131107,000000,13.1984,13.1984,12.8868,12.9076,533440.56399805,0
+FAX.US,D,20131108,000000,12.8463,12.8656,12.5564,12.7631,806589.40458585,0
+FAX.US,D,20131111,000000,12.7004,12.8868,12.7004,12.7827,460335.4493194,0
+FAX.US,D,20131112,000000,12.7827,12.8032,12.6598,12.6598,313004.357498,0
+FAX.US,D,20131113,000000,12.6598,12.8463,12.6178,12.8032,358694.96631194,0
+FAX.US,D,20131114,000000,12.7827,12.8656,12.6598,12.8463,317398.54134279,0
+FAX.US,D,20131115,000000,12.8656,12.9499,12.7827,12.8032,301063.79842232,0
+FAX.US,D,20131118,000000,12.8463,12.9267,12.7216,12.7631,438175.92343089,0
+FAX.US,D,20131119,000000,12.741,12.8463,12.741,12.8463,318719.02228916,0
+FAX.US,D,20131120,000000,12.8463,12.8463,12.741,12.7631,230686.80300193,0
+FAX.US,D,20131121,000000,12.741,12.741,12.5969,12.5969,535776.2408175,0
+FAX.US,D,20131122,000000,12.6178,12.6358,12.5352,12.6178,359541.70480379,0
+FAX.US,D,20131125,000000,12.6178,12.6178,12.5352,12.5751,365335.79525867,0
+FAX.US,D,20131126,000000,12.629,12.629,12.5227,12.5454,421638.0476182,0
+FAX.US,D,20131127,000000,12.5227,12.5658,12.4625,12.5227,936763.85015813,0
+FAX.US,D,20131129,000000,12.4821,12.5875,12.4821,12.5658,137987.21307365,0
+FAX.US,D,20131202,000000,12.5454,12.5875,12.4821,12.4821,423479.5984057,0
+FAX.US,D,20131203,000000,12.4821,12.6497,12.4821,12.4821,341416.01859832,0
+FAX.US,D,20131204,000000,12.4821,12.4821,12.2545,12.3366,1161262.0116204,0
+FAX.US,D,20131205,000000,12.2742,12.3794,12.2742,12.3366,342243.07639478,0
+FAX.US,D,20131206,000000,12.3366,12.358,12.2742,12.2742,499187.01646817,0
+FAX.US,D,20131209,000000,12.2742,12.3366,12.2545,12.2953,590289.42424397,0
+FAX.US,D,20131210,000000,12.3172,12.3794,12.2953,12.3366,522865.23602142,0
+FAX.US,D,20131211,000000,12.3366,12.3794,12.2953,12.358,741099.78186617,0
+FAX.US,D,20131212,000000,12.3172,12.3366,12.2338,12.3172,565567.89353849,0
+FAX.US,D,20131213,000000,12.358,12.358,12.1927,12.1927,448177.46541789,0
+FAX.US,D,20131216,000000,12.1709,12.2953,12.1709,12.1709,661100.097846,0
+FAX.US,D,20131217,000000,12.1495,12.1927,12.1287,12.1709,553695.7483088,0
+FAX.US,D,20131218,000000,12.1287,12.2111,12.0661,12.1927,697737.8210519,0
+FAX.US,D,20131219,000000,12.0899,12.1709,12.0661,12.1061,861261.90792779,0
+FAX.US,D,20131220,000000,12.0661,12.1927,12.0661,12.1495,712205.9437276,0
+FAX.US,D,20131223,000000,12.1495,12.2742,12.1061,12.1927,734103.29463758,0
+FAX.US,D,20131224,000000,12.1709,12.3366,12.1709,12.3172,471101.49260659,0
+FAX.US,D,20131226,000000,12.2953,12.3172,12.1927,12.2742,786429.10934241,0
+FAX.US,D,20131227,000000,12.3064,12.3064,12.1396,12.1788,854902.46606704,0
+FAX.US,D,20131230,000000,12.1396,12.2029,12.055,12.1174,1316265.2945471,0
+FAX.US,D,20131231,000000,12.2029,12.2029,12.0341,12.055,1140473.1055929,0
+FAX.US,D,20140102,000000,12.0754,12.1174,12.055,12.1174,393804.85838738,0
+FAX.US,D,20140103,000000,12.1174,12.2029,12.0754,12.2029,292197.41083298,0
+FAX.US,D,20140106,000000,12.2432,12.3064,12.1591,12.2665,462793.42760333,0
+FAX.US,D,20140107,000000,12.2432,12.3269,12.2432,12.3064,344068.69519074,0
+FAX.US,D,20140108,000000,12.2665,12.284,12.2432,12.2432,291539.98188772,0
+FAX.US,D,20140109,000000,12.2432,12.3064,12.2213,12.2665,320469.90130125,0
+FAX.US,D,20140110,000000,12.3064,12.3892,12.2665,12.3892,471806.48323249,0
+FAX.US,D,20140113,000000,12.3892,12.5159,12.3892,12.5159,672413.2176076,0
+FAX.US,D,20140114,000000,12.4737,12.4938,12.3892,12.3892,943168.04217167,0
+FAX.US,D,20140115,000000,12.3892,12.4737,12.347,12.4328,473673.57206528,0
+FAX.US,D,20140116,000000,12.4328,12.4328,12.3064,12.347,393282.61707628,0
+FAX.US,D,20140117,000000,12.3709,12.3709,12.2665,12.3064,387159.34356074,0
+FAX.US,D,20140121,000000,12.2665,12.4328,12.2213,12.2665,775891.73699267,0
+FAX.US,D,20140122,000000,12.2665,12.4938,12.2432,12.4938,770269.38403491,0
+FAX.US,D,20140123,000000,12.4516,12.4938,12.3269,12.3892,423400.64132997,0
+FAX.US,D,20140124,000000,12.347,12.347,12.1591,12.1591,690436.04875001,0
+FAX.US,D,20140127,000000,12.1788,12.2213,12.1174,12.1788,442717.24390347,0
+FAX.US,D,20140128,000000,12.1591,12.2432,12.1174,12.1788,367259.81753187,0
+FAX.US,D,20140129,000000,12.1702,12.2338,12.0874,12.0874,478217.7040658,0
+FAX.US,D,20140130,000000,12.149,12.2111,12.1049,12.149,377818.27634097,0
+FAX.US,D,20140131,000000,12.0874,12.1917,12.023,12.149,363203.95421342,0
+FAX.US,D,20140203,000000,12.1049,12.1702,12.0434,12.0874,465172.68310553,0
+FAX.US,D,20140204,000000,12.0434,12.1917,12.023,12.1049,462157.78799946,0
+FAX.US,D,20140205,000000,12.1049,12.3377,12.1049,12.3377,430462.49658274,0
+FAX.US,D,20140206,000000,12.3609,12.4439,12.3182,12.4235,381858.67625584,0
+FAX.US,D,20140207,000000,12.4235,12.6132,12.4016,12.4852,392839.33284088,0
+FAX.US,D,20140210,000000,12.4439,12.5274,12.4235,12.5072,335525.16472423,0
+FAX.US,D,20140211,000000,12.5072,12.5495,12.4852,12.5072,368058.29146109,0
+FAX.US,D,20140212,000000,12.4852,12.5495,12.4016,12.4852,786139.99055463,0
+FAX.US,D,20140213,000000,12.4852,12.5274,12.3182,12.4235,391460.2783962,0
+FAX.US,D,20140214,000000,12.5274,12.6132,12.4852,12.5704,725212.54047294,0
+FAX.US,D,20140218,000000,12.5495,12.6969,12.5495,12.6969,414761.05032616,0
+FAX.US,D,20140219,000000,12.6743,12.738,12.6563,12.7173,531857.90807312,0
+FAX.US,D,20140220,000000,12.781,12.781,12.6743,12.738,267745.78680779,0
+FAX.US,D,20140221,000000,12.801,12.801,12.6969,12.7173,272789.90219007,0
+FAX.US,D,20140224,000000,12.738,12.738,12.6332,12.6969,286327.40912426,0
+FAX.US,D,20140225,000000,12.6563,12.7605,12.6563,12.6969,283187.40102576,0
+FAX.US,D,20140226,000000,12.7285,12.7285,12.5799,12.5799,264375.23341986,0
+FAX.US,D,20140227,000000,12.6,12.7285,12.5799,12.7064,203503.77960257,0
+FAX.US,D,20140228,000000,12.7064,12.8129,12.6435,12.8129,699225.35361552,0
+FAX.US,D,20140303,000000,12.7494,12.792,12.6435,12.7494,352782.32309642,0
+FAX.US,D,20140304,000000,12.7703,12.833,12.7064,12.792,349738.84412317,0
+FAX.US,D,20140305,000000,12.7494,12.9825,12.7494,12.8973,546445.28639142,0
+FAX.US,D,20140306,000000,12.9174,12.961,12.8769,12.8973,279223.14665873,0
+FAX.US,D,20140307,000000,12.8973,12.9404,12.7703,12.792,307814.51125194,0
+FAX.US,D,20140310,000000,12.8769,12.8769,12.7064,12.7494,228511.14897989,0
+FAX.US,D,20140311,000000,12.7064,12.7703,12.6435,12.6435,248964.54600901,0
+FAX.US,D,20140312,000000,12.6,12.7285,12.6,12.6225,198047.77538005,0
+FAX.US,D,20140313,000000,12.6849,12.7494,12.5795,12.6225,425995.44730602,0
+FAX.US,D,20140314,000000,12.6225,12.6849,12.6,12.6,424332.19424739,0
+FAX.US,D,20140317,000000,12.6,12.7703,12.6,12.6435,460661.58655809,0
+FAX.US,D,20140318,000000,12.6435,12.8129,12.6435,12.8129,296583.86297597,0
+FAX.US,D,20140319,000000,12.7703,12.8557,12.7064,12.7064,296193.52918309,0
+FAX.US,D,20140320,000000,12.7605,12.7605,12.6551,12.6969,394552.25622607,0
+FAX.US,D,20140321,000000,12.7177,12.7384,12.6738,12.6969,138624.0241475,0
+FAX.US,D,20140324,000000,12.7384,12.7605,12.6551,12.6969,253915.64667593,0
+FAX.US,D,20140325,000000,12.7384,12.8236,12.7177,12.782,170690.43724967,0
+FAX.US,D,20140326,000000,12.8463,12.8883,12.782,12.782,280155.87104617,0
+FAX.US,D,20140327,000000,12.8014,12.8883,12.8014,12.8668,180098.27825757,0
+FAX.US,D,20140328,000000,12.8883,13.0576,12.8668,13.0169,531691.0907499,0
+FAX.US,D,20140331,000000,13.0371,13.1007,13.0169,13.0169,385348.48528637,0
+FAX.US,D,20140401,000000,13.0576,13.0576,12.9747,13.0371,255939.00960229,0
+FAX.US,D,20140402,000000,13.0576,13.0576,12.9104,12.9747,317856.11751178,0
+FAX.US,D,20140403,000000,12.9288,12.9747,12.8463,12.8463,514106.857963,0
+FAX.US,D,20140404,000000,12.8668,12.9747,12.8668,12.953,194888.78946807,0
+FAX.US,D,20140407,000000,12.9747,12.9935,12.953,12.953,227819.04452361,0
+FAX.US,D,20140408,000000,12.9288,13.0169,12.9288,12.9935,310083.64857723,0
+FAX.US,D,20140409,000000,12.9935,13.1215,12.9935,13.1007,264088.92616002,0
+FAX.US,D,20140410,000000,13.1215,13.1643,13.0576,13.1441,212828.21194883,0
+FAX.US,D,20140411,000000,13.0805,13.1643,13.0805,13.1215,269148.97353382,0
+FAX.US,D,20140414,000000,13.1643,13.1643,13.0805,13.0805,252998.85428008,0
+FAX.US,D,20140415,000000,13.1007,13.1643,13.0805,13.1007,219176.87628591,0
+FAX.US,D,20140416,000000,13.1993,13.2175,13.134,13.1744,201865.36170725,0
+FAX.US,D,20140417,000000,13.1544,13.2632,13.1544,13.2175,246486.41844163,0
+FAX.US,D,20140421,000000,13.1744,13.2415,13.1544,13.2415,270810.82082846,0
+FAX.US,D,20140422,000000,13.1993,13.4336,13.1993,13.4336,631176.06901876,0
+FAX.US,D,20140423,000000,13.3899,13.4336,13.2819,13.3899,259289.17941277,0
+FAX.US,D,20140424,000000,13.3671,13.3899,13.3052,13.3478,197409.08995425,0
+FAX.US,D,20140425,000000,13.3052,13.3671,13.3052,13.3478,136212.43607423,0
+FAX.US,D,20140428,000000,13.3671,13.3899,13.3277,13.3671,176932.96640777,0
+FAX.US,D,20140429,000000,13.4113,13.4113,13.3277,13.3478,256198.13875889,0
+FAX.US,D,20140430,000000,13.3899,13.3899,13.3277,13.3671,389189.50101288,0
+FAX.US,D,20140501,000000,13.3899,13.3899,13.3052,13.3671,183166.59239413,0
+FAX.US,D,20140502,000000,13.3277,13.3899,13.2819,13.3899,248526.18194755,0
+FAX.US,D,20140505,000000,13.3277,13.4113,13.3052,13.3899,195921.79168463,0
+FAX.US,D,20140506,000000,13.4113,13.4113,13.3277,13.3478,216113.9509112,0
+FAX.US,D,20140507,000000,13.3671,13.456,13.3671,13.456,176533.26085517,0
+FAX.US,D,20140508,000000,13.4113,13.4742,13.3671,13.3671,191040.74492173,0
+FAX.US,D,20140509,000000,13.3671,13.4742,13.3671,13.4336,221087.77809545,0
+FAX.US,D,20140512,000000,13.4336,13.4742,13.4113,13.4336,141078.48802156,0
+FAX.US,D,20140513,000000,13.4113,13.5196,13.4113,13.4971,347505.7880728,0
+FAX.US,D,20140514,000000,13.5196,13.5621,13.4742,13.5621,264099.23509573,0
+FAX.US,D,20140515,000000,13.6048,13.6684,13.5621,13.6479,731033.10614905,0
+FAX.US,D,20140516,000000,13.6479,13.6899,13.6252,13.6252,524140.96681506,0
+FAX.US,D,20140519,000000,13.7021,13.7202,13.5953,13.6371,192410.4276067,0
+FAX.US,D,20140520,000000,13.6371,13.6371,13.4852,13.4852,226075.6629193,0
+FAX.US,D,20140521,000000,13.4852,13.5079,13.4217,13.4644,237840.50150003,0
+FAX.US,D,20140522,000000,13.4852,13.5295,13.3772,13.3772,252802.28161965,0
+FAX.US,D,20140523,000000,13.3572,13.4007,13.2714,13.3354,386828.75473618,0
+FAX.US,D,20140527,000000,13.3354,13.3772,13.1839,13.227,677798.46504415,0
+FAX.US,D,20140528,000000,13.227,13.3132,13.1839,13.2714,498530.7589929,0
+FAX.US,D,20140529,000000,13.293,13.4421,13.2714,13.4421,267030.48724616,0
+FAX.US,D,20140530,000000,13.4217,13.4852,13.4007,13.4421,278170.22945271,0
+FAX.US,D,20140602,000000,13.4644,13.4852,13.3354,13.4007,250536.65870422,0
+FAX.US,D,20140603,000000,13.4217,13.4421,13.3772,13.4217,202530.99094228,0
+FAX.US,D,20140604,000000,13.4007,13.4217,13.3572,13.4007,205480.28373023,0
+FAX.US,D,20140605,000000,13.3772,13.4644,13.3772,13.4007,398640.68640954,0
+FAX.US,D,20140606,000000,13.3772,13.4421,13.3772,13.4217,299983.46881908,0
+FAX.US,D,20140609,000000,13.4007,13.4007,13.3354,13.4007,261191.41234461,0
+FAX.US,D,20140610,000000,13.4007,13.4852,13.3572,13.4421,316703.85965258,0
+FAX.US,D,20140611,000000,13.4421,13.4421,13.4007,13.4217,174017.64624885,0
+FAX.US,D,20140612,000000,13.4644,13.5295,13.4421,13.4421,285851.08943582,0
+FAX.US,D,20140613,000000,13.4644,13.7021,13.4421,13.5709,369903.1223645,0
+FAX.US,D,20140616,000000,13.5295,13.6136,13.5079,13.5505,231724.72539232,0
+FAX.US,D,20140617,000000,13.5505,13.5709,13.5295,13.5505,135980.01643285,0
+FAX.US,D,20140618,000000,13.5505,13.5505,13.4852,13.5079,210677.39309013,0
+FAX.US,D,20140619,000000,13.5616,13.6051,13.5616,13.6051,170259.33630196,0
+FAX.US,D,20140620,000000,13.6051,13.6051,13.5379,13.5379,220429.8805622,0
+FAX.US,D,20140623,000000,13.6051,13.6261,13.5379,13.584,158064.80253748,0
+FAX.US,D,20140624,000000,13.584,13.6051,13.5616,13.6051,134729.35509649,0
+FAX.US,D,20140625,000000,13.6261,13.6261,13.4967,13.4967,320256.92806133,0
+FAX.US,D,20140626,000000,13.4967,13.5189,13.4314,13.4552,278581.18111701,0
+FAX.US,D,20140627,000000,13.4314,13.5189,13.4314,13.4742,305997.56133369,0
+FAX.US,D,20140630,000000,13.5379,13.6051,13.4967,13.6051,288750.71189719,0
+FAX.US,D,20140701,000000,13.5616,13.6908,13.5616,13.6908,298099.27652479,0
+FAX.US,D,20140702,000000,13.6261,13.6908,13.6261,13.6908,169174.55511287,0
+FAX.US,D,20140703,000000,13.6908,13.6908,13.6051,13.6051,172397.26899103,0
+FAX.US,D,20140707,000000,13.6051,13.6051,13.5379,13.584,176393.38734115,0
+FAX.US,D,20140708,000000,13.6051,13.6261,13.5379,13.584,143228.83829227,0
+FAX.US,D,20140709,000000,13.5379,13.584,13.5379,13.5379,135791.17547423,0
+FAX.US,D,20140710,000000,13.5189,13.5379,13.4967,13.5379,245058.8651403,0
+FAX.US,D,20140711,000000,13.4967,13.5379,13.4967,13.4967,248695.34221069,0
+FAX.US,D,20140714,000000,13.4742,13.5616,13.4742,13.5379,253440.49845748,0
+FAX.US,D,20140715,000000,13.5189,13.5379,13.4967,13.5189,192547.72388678,0
+FAX.US,D,20140716,000000,13.5379,13.6051,13.5189,13.5379,296482.17938289,0
+FAX.US,D,20140717,000000,13.5074,13.5714,13.5074,13.551,232852.3823822,0
+FAX.US,D,20140718,000000,13.551,13.6158,13.5074,13.5956,172425.61856422,0
+FAX.US,D,20140721,000000,13.551,13.5714,13.5074,13.5074,223259.21482557,0
+FAX.US,D,20140722,000000,13.5956,13.5956,13.5074,13.53,145776.55117567,0
+FAX.US,D,20140723,000000,13.5714,13.6593,13.53,13.6158,176796.84159765,0
+FAX.US,D,20140724,000000,13.5956,13.7045,13.5956,13.6823,123183.58139952,0
+FAX.US,D,20140725,000000,13.6593,13.7238,13.6158,13.6823,175819.8356455,0
+FAX.US,D,20140728,000000,13.7045,13.7045,13.638,13.6823,163543.06468936,0
+FAX.US,D,20140729,000000,13.7045,13.7482,13.6823,13.7045,197733.35284101,0
+FAX.US,D,20140730,000000,13.7238,13.7238,13.551,13.6158,210080.88058313,0
+FAX.US,D,20140731,000000,13.5714,13.5714,13.2899,13.2899,427602.46980621,0
+FAX.US,D,20140801,000000,13.2684,13.3749,13.2217,13.2463,402629.07305792,0
+FAX.US,D,20140804,000000,13.2217,13.2899,13.2217,13.2463,180504.54404199,0
+FAX.US,D,20140805,000000,13.2217,13.2899,13.2217,13.2899,214369.39783691,0
+FAX.US,D,20140806,000000,13.2899,13.3118,13.2039,13.2899,487125.32739794,0
+FAX.US,D,20140807,000000,13.2899,13.2899,13.2039,13.2217,325268.7108725,0
+FAX.US,D,20140808,000000,13.2463,13.3118,13.2039,13.2899,273348.69336411,0
+FAX.US,D,20140811,000000,13.2899,13.3545,13.2684,13.3328,187878.24459986,0
+FAX.US,D,20140812,000000,13.3118,13.3118,13.2684,13.3118,206964.53617794,0
+FAX.US,D,20140813,000000,13.2899,13.3328,13.2684,13.2899,267916.11854094,0
+FAX.US,D,20140814,000000,13.3118,13.3545,13.2684,13.2899,260228.22973804,0
+FAX.US,D,20140815,000000,13.3118,13.3545,13.2684,13.3118,481720.86785396,0
+FAX.US,D,20140818,000000,13.3118,13.3118,13.2684,13.3118,374552.21807404,0
+FAX.US,D,20140819,000000,13.2899,13.3328,13.2684,13.3118,677931.30973837,0
+FAX.US,D,20140820,000000,13.3217,13.3656,13.3009,13.344,207633.44552887,0
+FAX.US,D,20140821,000000,13.344,13.4096,13.3217,13.3881,203534.47211569,0
+FAX.US,D,20140822,000000,13.3656,13.3881,13.3656,13.3881,140992.97071399,0
+FAX.US,D,20140825,000000,13.3656,13.4096,13.3217,13.3881,323126.79518554,0
+FAX.US,D,20140826,000000,13.344,13.4096,13.3217,13.3881,260159.58159797,0
+FAX.US,D,20140827,000000,13.3656,13.4314,13.3656,13.4314,199359.82174266,0
+FAX.US,D,20140828,000000,13.3881,13.4314,13.3656,13.4314,215013.47202456,0
+FAX.US,D,20140829,000000,13.4742,13.4742,13.3656,13.3881,351046.43889989,0
+FAX.US,D,20140902,000000,13.3217,13.456,13.3217,13.4096,219720.20405643,0
+FAX.US,D,20140903,000000,13.4742,13.4742,13.3656,13.4314,352626.75188487,0
+FAX.US,D,20140904,000000,13.4971,13.5633,13.3881,13.4096,274024.39724087,0
+FAX.US,D,20140905,000000,13.4096,13.456,13.4096,13.4314,168611.78094091,0
+FAX.US,D,20140908,000000,13.4096,13.456,13.3656,13.3881,268992.69944026,0
+FAX.US,D,20140909,000000,13.3656,13.3881,13.2772,13.3009,290661.84800075,0
+FAX.US,D,20140910,000000,13.2772,13.3009,13.2128,13.2128,276947.91768956,0
+FAX.US,D,20140911,000000,13.1911,13.2128,13.1468,13.169,283528.29878601,0
+FAX.US,D,20140912,000000,13.1468,13.2128,13.0371,13.0371,489983.47982246,0
+FAX.US,D,20140915,000000,13.5403,13.5403,13.0371,13.0371,365983.38385622,0
+FAX.US,D,20140916,000000,13.0371,13.1468,13.0371,13.1468,301679.52303675,0
+FAX.US,D,20140917,000000,13.1468,13.1468,13.0576,13.0576,261277.86682814,0
+FAX.US,D,20140918,000000,13.093,13.1133,13.0702,13.093,212648.97704394,0
+FAX.US,D,20140919,000000,13.0489,13.093,12.9817,13.0045,390565.9782237,0
+FAX.US,D,20140922,000000,13.2222,13.2222,12.8941,12.9386,370639.50838555,0
+FAX.US,D,20140923,000000,12.85,13.0045,12.806,13.0045,346952.85424857,0
+FAX.US,D,20140924,000000,13.0246,13.0702,13.0045,13.0489,323940.96681233,0
+FAX.US,D,20140925,000000,13.0045,13.0246,12.9386,12.9817,290364.06033523,0
+FAX.US,D,20140926,000000,13.0246,13.0489,12.9169,12.9386,238457.39758447,0
+FAX.US,D,20140929,000000,12.9386,12.9386,12.806,12.806,250510.18348297,0
+FAX.US,D,20140930,000000,12.9169,13.0045,12.85,13.0045,509644.2602722,0
+FAX.US,D,20141001,000000,12.9598,13.1364,12.8941,13.1133,691346.04662005,0
+FAX.US,D,20141002,000000,13.1364,13.1364,13.0489,13.0702,440872.64729403,0
+FAX.US,D,20141003,000000,13.0702,13.093,13.0246,13.0489,176814.17935316,0
+FAX.US,D,20141006,000000,13.0489,13.093,13.0045,13.0045,139775.34483069,0
+FAX.US,D,20141007,000000,13.0045,13.0702,12.8706,12.8941,245314.47988704,0
+FAX.US,D,20141008,000000,12.9386,13.0702,12.9386,13.0702,177300.5736833,0
+FAX.US,D,20141009,000000,13.0045,13.0702,12.9817,13.0702,211403.70446943,0
+FAX.US,D,20141010,000000,13.0045,13.0489,12.8941,12.9386,153155.17190739,0
+FAX.US,D,20141013,000000,12.8706,12.9386,12.806,12.806,274576.86247708,0
+FAX.US,D,20141014,000000,12.8271,12.8271,12.629,12.6724,493429.71017026,0
+FAX.US,D,20141015,000000,12.6724,12.806,12.608,12.696,514348.64936414,0
+FAX.US,D,20141016,000000,12.629,12.8271,12.629,12.7622,381826.10939073,0
+FAX.US,D,20141017,000000,12.8176,12.9065,12.795,12.8394,246988.97905732,0
+FAX.US,D,20141020,000000,12.8834,12.9935,12.8608,12.9065,238282.14567745,0
+FAX.US,D,20141021,000000,12.9267,13.039,12.9267,13.039,216287.79705424,0
+FAX.US,D,20141022,000000,13.0592,13.0829,13.0178,13.039,209272.80060016,0
+FAX.US,D,20141023,000000,13.0592,13.1053,13.0178,13.0592,223395.57392969,0
+FAX.US,D,20141024,000000,13.0178,13.1053,12.9935,13.1053,192789.5152879,0
+FAX.US,D,20141027,000000,13.039,13.0829,13.039,13.0829,143610.73750139,0
+FAX.US,D,20141028,000000,13.039,13.1503,13.039,13.1271,295262.21055963,0
+FAX.US,D,20141029,000000,13.1941,13.1941,13.1503,13.1503,276040.4970534,0
+FAX.US,D,20141030,000000,13.1715,13.2151,13.1053,13.1053,251910.09009304,0
+FAX.US,D,20141031,000000,13.0829,13.1271,13.039,13.039,296552.93616887,0
+FAX.US,D,20141103,000000,12.9935,13.039,12.9513,12.9935,247551.2846413,0
+FAX.US,D,20141104,000000,13.0178,13.0178,12.9065,12.9267,219756.98821338,0
+FAX.US,D,20141105,000000,12.9267,12.9732,12.8608,12.9267,276737.75597755,0
+FAX.US,D,20141106,000000,12.9732,12.9732,12.8394,12.9065,222054.47511191,0
+FAX.US,D,20141107,000000,12.9267,12.9513,12.8608,12.8834,259433.73880665,0
+FAX.US,D,20141110,000000,12.8608,13.039,12.8608,12.9267,303664.93033619,0
+FAX.US,D,20141111,000000,12.9267,13.0178,12.9267,13.0178,186727.86109264,0
+FAX.US,D,20141112,000000,13.0178,13.0178,12.9513,12.9732,190207.12689349,0
+FAX.US,D,20141113,000000,13.0178,13.0592,12.8834,12.9267,288743.68307739,0
+FAX.US,D,20141114,000000,12.9267,12.9732,12.8834,12.9267,200912.7223304,0
+FAX.US,D,20141117,000000,12.9732,13.039,12.8834,12.8834,270076.07486539,0
+FAX.US,D,20141118,000000,12.8608,12.9513,12.8608,12.9065,309217.22938998,0
+FAX.US,D,20141119,000000,12.9065,12.9732,12.8394,12.9732,319122.47654568,0
+FAX.US,D,20141120,000000,12.961,13.0267,12.9169,12.9169,236706.98716037,0
+FAX.US,D,20141121,000000,12.961,13.0064,12.8048,12.8265,521358.72564437,0
+FAX.US,D,20141124,000000,12.8048,12.85,12.7827,12.7827,391423.96282725,0
+FAX.US,D,20141125,000000,12.7827,12.8265,12.7827,12.8265,268751.37662717,0
+FAX.US,D,20141126,000000,12.8048,12.8265,12.7827,12.8265,261785.58191167,0
+FAX.US,D,20141128,000000,12.85,12.9393,12.8265,12.9393,206537.6525221,0
+FAX.US,D,20141201,000000,12.9393,12.9393,12.761,12.8265,331021.56558459,0
+FAX.US,D,20141202,000000,12.8706,12.8945,12.8048,12.8945,268303.87509991,0
+FAX.US,D,20141203,000000,12.85,12.8706,12.8048,12.8048,250739.55730245,0
+FAX.US,D,20141204,000000,12.8706,12.8706,12.6703,12.7161,617219.6444245,0
+FAX.US,D,20141205,000000,12.6703,12.6949,12.5589,12.6265,609054.96734519,0
+FAX.US,D,20141208,000000,12.4929,12.6703,12.2913,12.3366,1224119.8099131,0
+FAX.US,D,20141209,000000,12.2697,12.2697,11.9119,12.1788,1163505.6109005,0
+FAX.US,D,20141210,000000,12.1575,12.2239,12.1378,12.2239,1110658.2577665,0
+FAX.US,D,20141211,000000,12.2239,12.3366,12.2044,12.2913,628129.77851757,0
+FAX.US,D,20141212,000000,12.2044,12.3153,12.2044,12.3153,620855.65290691,0
+FAX.US,D,20141215,000000,12.2913,12.3153,12.1378,12.2044,602668.11308719,0
+FAX.US,D,20141216,000000,12.1378,12.1788,12.0242,12.0925,539708.86549542,0
+FAX.US,D,20141217,000000,12.0461,12.2697,12.0461,12.2466,381307.38248951,0
+FAX.US,D,20141218,000000,12.2697,12.3153,12.2044,12.2466,708069.71756947,0
+FAX.US,D,20141219,000000,12.2044,12.3366,12.112,12.2239,539368.6706171,0
+FAX.US,D,20141222,000000,12.2913,12.2913,12.1378,12.1378,445910.67103246,0
+FAX.US,D,20141223,000000,12.1788,12.2044,12.0925,12.1378,552779.19020694,0
+FAX.US,D,20141224,000000,12.0925,12.1788,12.0694,12.1788,407929.03748089,0
+FAX.US,D,20141226,000000,12.1788,12.2466,12.1575,12.1788,526052.57150659,0
+FAX.US,D,20141229,000000,12.1251,12.2808,12.1251,12.1693,634056.71366669,0
+FAX.US,D,20141230,000000,12.1251,12.1927,12.0566,12.1476,975687.34556291,0
+FAX.US,D,20141231,000000,12.1008,12.4613,12.1008,12.4613,1163688.8288032,0
+FAX.US,D,20150102,000000,12.3936,12.4613,12.2808,12.4613,241462.92093081,0
+FAX.US,D,20150105,000000,12.3936,12.4613,12.3477,12.3724,640577.11550088,0
+FAX.US,D,20150106,000000,12.4613,12.5513,12.4159,12.5513,588183.12124396,0
+FAX.US,D,20150107,000000,12.5513,12.5722,12.5062,12.5722,467875.73290651,0
+FAX.US,D,20150108,000000,12.5513,12.6188,12.5281,12.6188,373547.79972464,0
+FAX.US,D,20150109,000000,12.639,12.6635,12.5722,12.639,256366.36184609,0
+FAX.US,D,20150112,000000,12.6635,12.7298,12.639,12.7298,766152.60427825,0
+FAX.US,D,20150113,000000,12.7078,12.8441,12.6635,12.7298,354281.57035968,0
+FAX.US,D,20150114,000000,12.6849,12.7538,12.5722,12.6635,374274.81398591,0
+FAX.US,D,20150115,000000,12.7298,12.7748,12.6849,12.7298,251449.4681022,0
+FAX.US,D,20150116,000000,12.7298,12.7748,12.6849,12.7538,378711.1707495,0
+FAX.US,D,20150120,000000,12.7538,12.7976,12.7078,12.7538,341091.99000559,0
+FAX.US,D,20150121,000000,12.7646,12.7646,12.6729,12.7201,212129.54726075,0
+FAX.US,D,20150122,000000,12.7646,12.7646,12.7201,12.7201,270113.79619829,0
+FAX.US,D,20150123,000000,12.6056,12.6511,12.5159,12.5835,508390.55311389,0
+FAX.US,D,20150126,000000,12.5159,12.5835,12.5159,12.5159,257736.51311902,0
+FAX.US,D,20150127,000000,12.4938,12.5835,12.4709,12.5835,198220.68434712,0
+FAX.US,D,20150128,000000,12.5612,12.6056,12.5159,12.5159,228248.73970737,0
+FAX.US,D,20150129,000000,12.4458,12.4938,12.4029,12.4938,401631.91782232,0
+FAX.US,D,20150130,000000,12.4938,12.5375,12.4709,12.4709,348671.1663956,0
+FAX.US,D,20150202,000000,12.4458,12.629,12.4029,12.5612,510534.81174081,0
+FAX.US,D,20150203,000000,12.5835,12.6511,12.5375,12.6056,782948.20348361,0
+FAX.US,D,20150204,000000,12.6729,12.7201,12.6056,12.6969,374020.13641517,0
+FAX.US,D,20150205,000000,12.6729,12.7201,12.6056,12.629,347410.19612355,0
+FAX.US,D,20150206,000000,12.629,12.629,12.4458,12.5375,302816.78608035,0
+FAX.US,D,20150209,000000,12.4709,12.5612,12.4458,12.5159,219748.31933562,0
+FAX.US,D,20150210,000000,12.5159,12.5375,12.4709,12.5159,167052.08582736,0
+FAX.US,D,20150211,000000,12.4709,12.4938,12.4254,12.4254,322088.87279515,0
+FAX.US,D,20150212,000000,12.4458,12.4709,12.4029,12.4029,234649.41731097,0
+FAX.US,D,20150213,000000,12.4254,12.4709,12.3803,12.4029,205985.42157984,0
+FAX.US,D,20150217,000000,12.4029,12.4709,12.3803,12.3803,376004.60653865,0
+FAX.US,D,20150218,000000,12.3803,12.4458,12.3803,12.4254,235192.51078748,0
+FAX.US,D,20150219,000000,12.4373,12.5049,12.4141,12.4816,212254.66025318,0
+FAX.US,D,20150220,000000,12.4816,12.5049,12.4373,12.4587,288641.76519032,0
+FAX.US,D,20150223,000000,12.4587,12.5274,12.4141,12.4816,334200.46648601,0
+FAX.US,D,20150224,000000,12.4587,12.5274,12.4373,12.5274,242237.02828474,0
+FAX.US,D,20150225,000000,12.5049,12.6192,12.4587,12.6192,451580.81996487,0
+FAX.US,D,20150226,000000,12.5969,12.6402,12.5722,12.5722,269561.33096207,0
+FAX.US,D,20150227,000000,12.6402,12.665,12.5722,12.665,389481.66562254,0
+FAX.US,D,20150302,000000,12.665,12.7096,12.5969,12.6192,236142.3386364,0
+FAX.US,D,20150303,000000,12.5722,12.5969,12.5049,12.5969,220573.7370741,0
+FAX.US,D,20150304,000000,12.5722,12.5969,12.5274,12.5722,119809.27930768,0
+FAX.US,D,20150305,000000,12.5509,12.5722,12.5274,12.5722,200736.29895343,0
+FAX.US,D,20150306,000000,12.5274,12.5509,12.4141,12.4587,293321.08482497,0
+FAX.US,D,20150309,000000,12.4373,12.4587,12.3911,12.4141,199770.07052497,0
+FAX.US,D,20150310,000000,12.3701,12.3911,12.3008,12.3236,287515.74825838,0
+FAX.US,D,20150311,000000,12.3236,12.3236,12.2555,12.3236,289229.60881956,0
+FAX.US,D,20150312,000000,12.3911,12.4373,12.2761,12.2761,340252.04603951,0
+FAX.US,D,20150313,000000,12.3008,12.3236,12.2094,12.3008,285201.15789835,0
+FAX.US,D,20150316,000000,12.2761,12.3701,12.2555,12.3008,280654.44866394,0
+FAX.US,D,20150317,000000,12.3236,12.3236,12.1863,12.2331,222421.37950545,0
+FAX.US,D,20150318,000000,12.1863,12.4141,12.1863,12.3443,205618.2828923,0
+FAX.US,D,20150319,000000,12.3346,12.4257,12.2876,12.3803,272639.48544636,0
+FAX.US,D,20150320,000000,12.3803,12.4709,12.3784,12.4257,278554.70589576,0
+FAX.US,D,20150323,000000,12.4034,12.5638,12.4034,12.4941,365762.67891451,0
+FAX.US,D,20150324,000000,12.4941,12.5863,12.4941,12.5863,267920.8044208,0
+FAX.US,D,20150325,000000,12.5638,12.5863,12.5179,12.5179,264774.70467845,0
+FAX.US,D,20150326,000000,12.5179,12.5638,12.4941,12.5638,300693.37961886,0
+FAX.US,D,20150327,000000,12.5638,12.5863,12.5179,12.5392,209756.38340237,0
+FAX.US,D,20150330,000000,12.5863,12.5863,12.4941,12.4941,270761.15050188,0
+FAX.US,D,20150331,000000,12.4709,12.5179,12.3115,12.3115,569371.65652006,0
+FAX.US,D,20150401,000000,12.3803,12.4257,12.3803,12.4257,305850.89329389,0
+FAX.US,D,20150402,000000,12.4709,12.5179,12.4034,12.4941,451325.90810016,0
+FAX.US,D,20150406,000000,12.4257,12.5392,12.4034,12.5179,194636.22054327,0
+FAX.US,D,20150407,000000,12.4941,12.5638,12.4034,12.4709,322980.36143971,0
+FAX.US,D,20150408,000000,12.4709,12.5392,12.4471,12.5392,148272.25079254,0
+FAX.US,D,20150409,000000,12.5392,12.5863,12.4709,12.4709,121387.24935271,0
+FAX.US,D,20150410,000000,12.5179,12.5638,12.4709,12.5179,156443.48810369,0
+FAX.US,D,20150413,000000,12.5392,12.5392,12.4471,12.4471,376074.66044267,0
+FAX.US,D,20150414,000000,12.4709,12.5179,12.4709,12.4941,222602.72305628,0
+FAX.US,D,20150415,000000,12.4709,12.5179,12.4257,12.4941,224563.29519241,0
+FAX.US,D,20150416,000000,12.5638,12.5863,12.4709,12.5392,298214.08058152,0
+FAX.US,D,20150417,000000,12.5058,12.5745,12.4821,12.5518,240633.75448841,0
+FAX.US,D,20150420,000000,12.5518,12.5972,12.5518,12.5518,213604.8965367,0
+FAX.US,D,20150421,000000,12.5518,12.6439,12.5291,12.6439,268386.58087952,0
+FAX.US,D,20150422,000000,12.5972,12.6913,12.5972,12.6913,271896.30489951,0
+FAX.US,D,20150423,000000,12.6439,12.6664,12.5972,12.5972,273242.08959717,0
+FAX.US,D,20150424,000000,12.6218,12.6439,12.5972,12.6439,181591.43387702,0
+FAX.US,D,20150427,000000,12.6218,12.8271,12.6218,12.6439,459861.47257089,0
+FAX.US,D,20150428,000000,12.6913,12.782,12.6913,12.7352,343709.52249897,0
+FAX.US,D,20150429,000000,12.782,12.874,12.76,12.8271,315577.37413271,0
+FAX.US,D,20150430,000000,12.8515,12.874,12.7352,12.782,190439.54653487,0
+FAX.US,D,20150501,000000,12.7352,12.782,12.6664,12.6913,148235.93522358,0
+FAX.US,D,20150504,000000,12.7352,12.7352,12.5745,12.5745,297382.5711992,0
+FAX.US,D,20150505,000000,12.5745,12.6664,12.5745,12.6439,253139.66497001,0
+FAX.US,D,20150506,000000,12.6913,12.782,12.6439,12.6913,479287.95902728,0
+FAX.US,D,20150507,000000,12.6664,12.6664,12.5972,12.6218,132161.96151765,0
+FAX.US,D,20150508,000000,12.6218,12.6439,12.5745,12.6218,199733.05207402,0
+FAX.US,D,20150511,000000,12.6439,12.6664,12.5518,12.5745,155011.2489225,0
+FAX.US,D,20150512,000000,12.5518,12.6439,12.5291,12.5518,169930.15324134,0
+FAX.US,D,20150513,000000,12.5518,12.6439,12.5518,12.5518,191414.91242907,0
+FAX.US,D,20150514,000000,12.5745,12.6218,12.5745,12.5972,175504.47593048,0
+FAX.US,D,20150515,000000,12.5972,12.6439,12.5972,12.5972,140950.5635012,0
+FAX.US,D,20150518,000000,12.5972,12.6439,12.5972,12.6439,224653.02979185,0
+FAX.US,D,20150519,000000,12.6218,12.6439,12.5972,12.6439,162634.94117124,0
+FAX.US,D,20150520,000000,12.6323,12.6577,12.5857,12.6577,221508.33581347,0
+FAX.US,D,20150521,000000,12.6093,12.6323,12.5634,12.5857,231678.80376965,0
+FAX.US,D,20150522,000000,12.5857,12.6093,12.5634,12.5857,165326.04197855,0
+FAX.US,D,20150526,000000,12.5168,12.6093,12.4454,12.4454,283350.4696451,0
+FAX.US,D,20150527,000000,12.4454,12.4703,12.3083,12.3779,442737.15889293,0
+FAX.US,D,20150528,000000,12.353,12.3779,12.3083,12.353,191577.04387245,0
+FAX.US,D,20150529,000000,12.4454,12.4454,12.2836,12.2836,270206.10803169,0
+FAX.US,D,20150601,000000,12.3303,12.353,12.213,12.2621,305554.51139234,0
+FAX.US,D,20150602,000000,12.2836,12.353,12.2621,12.353,201594.98643896,0
+FAX.US,D,20150603,000000,12.353,12.4243,12.2621,12.2836,330908.40158579,0
+FAX.US,D,20150604,000000,12.2621,12.3083,10.8236,12.0529,924948.63836888,0
+FAX.US,D,20150605,000000,12.0063,12.0063,11.7753,11.8207,411632.05404533,0
+FAX.US,D,20150608,000000,11.7527,11.7971,11.6832,11.7285,464393.42128376,0
+FAX.US,D,20150609,000000,11.7053,11.7527,11.6349,11.6832,470172.75121704,0
+FAX.US,D,20150610,000000,11.6832,11.8433,11.6832,11.7053,378448.99577099,0
+FAX.US,D,20150611,000000,11.7053,11.7971,11.6832,11.7285,417330.78684493,0
+FAX.US,D,20150612,000000,11.7753,11.7971,11.6832,11.7053,175724.47799021,0
+FAX.US,D,20150615,000000,11.7053,11.7527,11.5902,11.6349,539205.83629176,0
+FAX.US,D,20150616,000000,11.6349,11.7053,11.6349,11.6832,325991.50784193,0
+FAX.US,D,20150617,000000,11.6588,11.6832,11.5902,11.6832,462324.37102872,0
+FAX.US,D,20150618,000000,11.6934,11.7403,11.6934,11.7403,250635.99935742,0
+FAX.US,D,20150619,000000,11.7403,11.8108,11.7182,11.7403,286626.13396572,0
+FAX.US,D,20150622,000000,11.7638,11.8108,11.6479,11.6704,483192.23413202,0
+FAX.US,D,20150623,000000,11.6934,11.7868,11.6704,11.7868,383281.30938324,0
+FAX.US,D,20150624,000000,11.7638,11.8108,11.7403,11.7868,381138.22222633,0
+FAX.US,D,20150625,000000,11.7868,11.8108,11.6479,11.6704,490519.54447921,0
+FAX.US,D,20150626,000000,11.5061,11.6234,11.4602,11.553,582375.44173751,0
+FAX.US,D,20150629,000000,11.5309,11.5309,11.4147,11.4347,383579.56563676,0
+FAX.US,D,20150630,000000,11.5061,11.6234,11.4848,11.5778,576873.04730427,0
+FAX.US,D,20150701,000000,11.553,11.5987,11.5309,11.5987,298193.6970041,0
+FAX.US,D,20150702,000000,11.553,11.5778,11.4848,11.4848,312201.1976889,0
+FAX.US,D,20150706,000000,11.4347,11.4347,11.3203,11.3678,715102.75466105,0
+FAX.US,D,20150707,000000,11.343,11.4347,11.2978,11.4347,343950.37672411,0
+FAX.US,D,20150708,000000,11.3678,11.4147,11.3203,11.3678,290052.2150301,0
+FAX.US,D,20150709,000000,11.3678,11.4602,11.343,11.4602,366099.59367689,0
+FAX.US,D,20150710,000000,11.5309,11.5309,11.4147,11.4347,411255.77789206,0
+FAX.US,D,20150713,000000,11.4147,11.4347,11.3203,11.343,348275.91242883,0
+FAX.US,D,20150714,000000,11.3203,11.389,11.2267,11.2978,423026.94241059,0
+FAX.US,D,20150715,000000,11.2717,11.3203,11.2267,11.2267,241608.65179466,0
+FAX.US,D,20150716,000000,11.2717,11.3203,11.251,11.3203,234783.90206314,0
+FAX.US,D,20150717,000000,11.3081,11.3312,11.262,11.3081,286385.2797406,0
+FAX.US,D,20150720,000000,11.2849,11.3081,11.2146,11.2379,333811.06986906,0
+FAX.US,D,20150721,000000,11.1912,11.2849,11.0963,11.2849,389276.65837842,0
+FAX.US,D,20150722,000000,11.1912,11.262,11.1431,11.1672,331853.77784883,0
+FAX.US,D,20150723,000000,11.1431,11.2146,11.1219,11.1219,431129.29728768,0
+FAX.US,D,20150724,000000,11.1431,11.1431,11.0272,11.0963,377239.57017745,0
+FAX.US,D,20150727,000000,11.0493,11.0737,10.9789,11.0493,379449.66541645,0
+FAX.US,D,20150728,000000,11.0737,11.1672,11.0737,11.1672,300464.70868136,0
+FAX.US,D,20150729,000000,11.0016,11.1219,10.9789,11.0493,719131.9084642,0
+FAX.US,D,20150730,000000,11.0016,11.0963,11.0016,11.0737,398803.5207349,0
+FAX.US,D,20150731,000000,11.0493,11.1672,11.0493,11.1219,263672.11714588,0
+FAX.US,D,20150803,000000,11.0737,11.0963,11.0016,11.0272,475972.93331573,0
+FAX.US,D,20150804,000000,11.0272,11.1672,11.0272,11.1219,254950.99183243,0
+FAX.US,D,20150805,000000,11.1672,11.2146,11.1672,11.2146,271539.70944168,0
+FAX.US,D,20150806,000000,11.1672,11.2146,11.1219,11.1219,204659.55187162,0
+FAX.US,D,20150807,000000,11.1219,11.1912,11.0272,11.1431,343424.85529712,0
+FAX.US,D,20150810,000000,11.1219,11.1912,11.1219,11.1912,210928.08766298,0
+FAX.US,D,20150811,000000,11.1431,11.1672,11.0493,11.0963,316514.7844,0
+FAX.US,D,20150812,000000,11.0493,11.1431,11.0493,11.0963,391444.58069865,0
+FAX.US,D,20150813,000000,11.0737,11.1431,11.0737,11.0963,169967.40598628,0
+FAX.US,D,20150814,000000,11.1219,11.1431,11.0493,11.1431,230367.69458301,0
+FAX.US,D,20150817,000000,11.0963,11.1219,11.0272,11.0963,318412.33145189,0
+FAX.US,D,20150818,000000,11.0272,11.0963,11.0272,11.0737,405184.75193708,0
+FAX.US,D,20150819,000000,11.0272,11.0737,11.0272,11.0737,268690.69448286,0
+FAX.US,D,20150820,000000,11.0617,11.1079,11.0375,11.0617,286156.60880311,0
+FAX.US,D,20150821,000000,11.0141,11.0844,10.7776,11.0141,761409.5566774,0
+FAX.US,D,20150824,000000,10.9194,10.9432,10.3746,10.5397,502997.80826959,0
+FAX.US,D,20150825,000000,10.6587,10.7528,10.5897,10.6587,292913.17898258,0
+FAX.US,D,20150826,000000,10.7528,10.7528,10.5897,10.636,348344.56056889,0
+FAX.US,D,20150827,000000,10.6818,10.7776,10.6587,10.6818,445826.79378284,0
+FAX.US,D,20150828,000000,10.6818,10.7292,10.6587,10.6818,157728.35636306,0
+FAX.US,D,20150831,000000,10.7057,10.7292,10.6587,10.6587,360673.11049756,0
+FAX.US,D,20150901,000000,10.636,10.6587,10.5644,10.636,365020.90413166,0
+FAX.US,D,20150902,000000,10.6587,10.7292,10.6106,10.7057,343446.87893249,0
+FAX.US,D,20150903,000000,10.7528,10.7776,10.7057,10.7292,306464.50926239,0
+FAX.US,D,20150904,000000,10.7057,10.7292,10.5897,10.6587,312036.95759958,0
+FAX.US,D,20150908,000000,10.636,10.8006,10.636,10.7528,310727.72276488,0
+FAX.US,D,20150909,000000,10.7528,10.7776,10.7057,10.7528,189263.62498238,0
+FAX.US,D,20150910,000000,10.6818,10.7057,10.5644,10.6587,408761.01545114,0
+FAX.US,D,20150911,000000,10.6106,10.6587,10.5644,10.636,271549.08120141,0
+FAX.US,D,20150914,000000,10.6587,10.7057,10.6106,10.6106,233213.42942591,0
+FAX.US,D,20150915,000000,10.6106,10.636,10.5644,10.6106,253858.24464758,0
+FAX.US,D,20150916,000000,10.6106,10.7057,10.6106,10.6587,232413.54973268,0
+FAX.US,D,20150917,000000,10.7182,10.7902,10.5746,10.7902,315216.79567695,0
+FAX.US,D,20150918,000000,10.7902,10.8384,10.7902,10.8149,229223.16842562,0
+FAX.US,D,20150921,000000,10.8149,10.8621,10.7658,10.7658,323893.63942569,0
+FAX.US,D,20150922,000000,10.7182,10.7658,10.6956,10.7182,167393.21788164,0
+FAX.US,D,20150923,000000,10.7658,10.7902,10.7443,10.7443,190700.78433742,0
+FAX.US,D,20150924,000000,10.7443,10.7443,10.6708,10.7182,252923.6459082,0
+FAX.US,D,20150925,000000,10.7182,10.7902,10.7182,10.7658,316395.52875738,0
+FAX.US,D,20150928,000000,10.7902,10.8149,10.6223,10.6708,249728.11013326,0
+FAX.US,D,20150929,000000,10.6708,10.6956,10.5982,10.6468,357699.21684033,0
+FAX.US,D,20150930,000000,10.6956,10.7443,10.6468,10.7443,456937.01494625,0
+FAX.US,D,20151001,000000,10.7443,10.7443,10.6468,10.7443,324606.83034138,0
+FAX.US,D,20151002,000000,10.6708,10.7658,10.6468,10.7658,134382.83428037,0
+FAX.US,D,20151005,000000,10.7182,10.7902,10.7182,10.7902,206335.22251187,0
+FAX.US,D,20151006,000000,10.8149,10.8384,10.7902,10.8384,158889.51739398,0
+FAX.US,D,20151007,000000,10.8621,10.981,10.8384,10.9107,376407.35791314,0
+FAX.US,D,20151008,000000,10.9107,11.0534,10.8621,11.0292,291471.56804168,0
+FAX.US,D,20151009,000000,11.0534,11.2435,11.0292,11.2203,425729.05503558,0
+FAX.US,D,20151012,000000,11.2435,11.3379,11.1722,11.3379,412688.71995522,0
+FAX.US,D,20151013,000000,11.3157,11.3379,11.1722,11.1722,742501.56282823,0
+FAX.US,D,20151014,000000,11.1722,11.2203,11.1244,11.1476,443281.18954541,0
+FAX.US,D,20151015,000000,11.2203,11.2919,11.1967,11.2919,402772.9295698,0
+FAX.US,D,20151016,000000,11.3157,11.3379,11.2203,11.3157,239527.65254595,0
+FAX.US,D,20151019,000000,11.3042,11.3265,11.2554,11.3042,270489.1351756,0
+FAX.US,D,20151020,000000,11.3265,11.3511,11.2778,11.3042,191647.33207044,0
+FAX.US,D,20151021,000000,11.3511,11.3511,11.3042,11.3511,217801.10195711,0
+FAX.US,D,20151022,000000,11.3265,11.3754,11.2778,11.3754,205075.65800377,0
+FAX.US,D,20151023,000000,11.3754,11.4718,11.3265,11.4003,275224.68536867,0
+FAX.US,D,20151026,000000,11.4236,11.5675,11.4236,11.5675,293519.53183729,0
+FAX.US,D,20151027,000000,11.5435,11.5925,11.4718,11.4718,201916.2035038,0
+FAX.US,D,20151028,000000,11.5435,11.5925,11.4718,11.5435,307157.08230666,0
+FAX.US,D,20151029,000000,11.5435,11.5675,11.4944,11.5198,165616.56653027,0
+FAX.US,D,20151030,000000,11.5198,11.5435,11.4003,11.4236,258507.80894505,0
+FAX.US,D,20151102,000000,11.4003,11.4718,11.3754,11.4236,193396.3367306,0
+FAX.US,D,20151103,000000,11.4476,11.4718,11.3754,11.3754,191514.01878824,0
+FAX.US,D,20151104,000000,11.3754,11.4003,11.2317,11.2554,419306.58809062,0
+FAX.US,D,20151105,000000,11.2554,11.2778,11.1819,11.2059,211106.85397989,0
+FAX.US,D,20151106,000000,11.1591,11.2059,11.0148,11.0873,347116.62574986,0
+FAX.US,D,20151109,000000,11.0873,11.0873,10.9191,10.9432,317826.83076257,0
+FAX.US,D,20151110,000000,10.8936,10.9658,10.8705,10.8705,259588.84143025,0
+FAX.US,D,20151111,000000,10.8936,10.9658,10.8215,10.8215,322167.3612829,0
+FAX.US,D,20151112,000000,10.847,10.9432,10.7501,10.7981,589367.00879227,0
+FAX.US,D,20151113,000000,10.7733,10.847,10.7733,10.7981,250399.59671814,0
+FAX.US,D,20151116,000000,10.7733,10.8936,10.7733,10.847,382003.2356497,0
+FAX.US,D,20151117,000000,10.847,10.9432,10.8215,10.847,220875.97632549,0
+FAX.US,D,20151118,000000,10.8215,10.8705,10.7733,10.7981,298592.6996747,0
+FAX.US,D,20151119,000000,10.8829,10.9798,10.8588,10.8829,414299.25686533,0
+FAX.US,D,20151120,000000,10.908,10.9798,10.8588,10.8829,337686.29251864,0
+FAX.US,D,20151123,000000,10.8829,10.908,10.8588,10.8588,300513.207538,0
+FAX.US,D,20151124,000000,10.8588,10.9308,10.834,10.908,863048.3996269,0
+FAX.US,D,20151125,000000,10.8829,11.0288,10.8829,10.9798,324732.1776278,0
+FAX.US,D,20151127,000000,10.9798,11.0033,10.9567,10.9567,101120.58463627,0
+FAX.US,D,20151130,000000,11.0288,11.0288,10.908,10.908,354559.4430358,0
+FAX.US,D,20151201,000000,10.9308,11.0761,10.9308,11.0761,501935.75359788,0
+FAX.US,D,20151202,000000,11.0761,11.1267,11.0033,11.0033,351968.62005763,0
+FAX.US,D,20151203,000000,10.9798,11.1014,10.9798,11.0761,241944.62938107,0
+FAX.US,D,20151204,000000,11.1014,11.1485,11.0761,11.0761,226126.73900985,0
+FAX.US,D,20151207,000000,11.0288,11.0761,10.8588,10.8588,412318.53544576,0
+FAX.US,D,20151208,000000,10.8588,10.9308,10.7143,10.908,356535.71286947,0
+FAX.US,D,20151209,000000,10.9567,11.0534,10.908,10.908,214245.92490243,0
+FAX.US,D,20151210,000000,10.9567,10.9798,10.908,10.908,323452.22954228,0
+FAX.US,D,20151211,000000,10.8829,10.908,10.7143,10.7143,437939.75508562,0
+FAX.US,D,20151214,000000,10.7143,10.8116,10.5434,10.6647,733380.96625616,0
+FAX.US,D,20151215,000000,10.6647,10.834,10.6647,10.834,385912.89951626,0
+FAX.US,D,20151216,000000,10.834,10.908,10.8116,10.8588,666583.74875974,0
+FAX.US,D,20151217,000000,10.8588,10.9798,10.8588,10.9308,683498.83790171,0
+FAX.US,D,20151218,000000,10.9567,11.0288,10.908,10.9798,555562.36855363,0
+FAX.US,D,20151221,000000,10.9567,11.1014,10.9567,11.0761,373208.07343436,0
+FAX.US,D,20151222,000000,11.0534,11.1267,11.0288,11.1014,519251.48546841,0
+FAX.US,D,20151223,000000,11.1014,11.2226,11.1014,11.1996,392185.18401154,0
+FAX.US,D,20151224,000000,11.1996,11.27,11.1902,11.2469,100808.27074317,0
+FAX.US,D,20151228,000000,11.1996,11.2301,11.1267,11.1485,334608.37232834,0
+FAX.US,D,20151229,000000,11.2109,11.2351,11.1377,11.162,481338.50005686,0
+FAX.US,D,20151230,000000,11.162,11.2109,11.1127,11.162,600776.89197308,0
+FAX.US,D,20151231,000000,11.1377,11.2351,11.1127,11.162,454953.48199878,0
+FAX.US,D,20160104,000000,11.0896,11.2351,11.0392,11.2351,443883.79369621,0
+FAX.US,D,20160105,000000,11.2109,11.3081,11.162,11.2843,412678.87960751,0
+FAX.US,D,20160106,000000,11.2109,11.2843,11.1408,11.2351,362507.86675927,0
+FAX.US,D,20160107,000000,11.1127,11.3328,11.0392,11.1377,501002.56062246,0
+FAX.US,D,20160108,000000,11.1127,11.1377,10.8932,10.9184,345994.35752188,0
+FAX.US,D,20160111,000000,11.0392,11.0392,10.8813,10.9184,337699.88157026,0
+FAX.US,D,20160112,000000,11.0392,11.0896,10.8688,10.8932,351313.06546432,0
+FAX.US,D,20160113,000000,10.9184,10.9427,10.7707,10.7958,372791.26442023,0
+FAX.US,D,20160114,000000,10.8196,10.8688,10.6981,10.8196,426330.48771648,0
+FAX.US,D,20160115,000000,10.7707,10.8196,10.6004,10.6981,487485.67155965,0
+FAX.US,D,20160119,000000,10.8326,10.8326,10.6368,10.6611,532062.91531733,0
+FAX.US,D,20160120,000000,10.5879,10.6611,10.4019,10.5146,651584.48160119,0
+FAX.US,D,20160121,000000,10.5146,10.7109,10.4876,10.7109,346174.29530876,0
+FAX.US,D,20160122,000000,10.7848,10.858,10.7112,10.8326,335032.91304426,0
+FAX.US,D,20160125,000000,10.8823,10.908,10.8326,10.8326,272200.65279682,0
+FAX.US,D,20160126,000000,10.7848,10.858,10.769,10.8326,264433.5726242,0
+FAX.US,D,20160127,000000,10.858,10.9308,10.7347,10.908,272317.7997935,0
+FAX.US,D,20160128,000000,11.0053,11.0306,10.9308,10.9572,234084.76878706,0
+FAX.US,D,20160129,000000,10.981,11.0551,10.981,10.981,300102.95875566,0
+FAX.US,D,20160201,000000,10.981,11.1287,10.9338,11.1287,414681.62466241,0
+FAX.US,D,20160202,000000,11.0551,11.1287,11.0053,11.0551,289432.50741777,0
+FAX.US,D,20160203,000000,11.1048,11.2026,11.0306,11.1778,199507.42695845,0
+FAX.US,D,20160204,000000,11.2026,11.3254,11.1525,11.2026,235436.64512853,0
+FAX.US,D,20160205,000000,11.2739,11.3504,11.1287,11.1525,356665.04315379,0
+FAX.US,D,20160208,000000,11.0551,11.1287,10.981,11.079,307459.55585204,0
+FAX.US,D,20160209,000000,11.0306,11.1525,10.9572,11.0306,332586.88375394,0
+FAX.US,D,20160210,000000,11.0551,11.1778,11.0306,11.0306,226900.8463638,0
+FAX.US,D,20160211,000000,10.981,11.079,10.981,11.0053,337441.22100161,0
+FAX.US,D,20160212,000000,11.079,11.1287,11.0306,11.079,540948.28072007,0
+FAX.US,D,20160216,000000,11.1912,11.1912,11.1048,11.1167,688527.2555864,0
+FAX.US,D,20160217,000000,11.1669,11.1669,11.1167,11.1669,170261.91353588,0
+FAX.US,D,20160218,000000,11.1669,11.24,11.142,11.2162,117174.17476478,0
+FAX.US,D,20160219,000000,11.1669,11.1912,11.142,11.1912,145602.00215064,0
+FAX.US,D,20160222,000000,11.24,11.3661,11.2336,11.3392,208810.06996334,0
+FAX.US,D,20160223,000000,11.3392,11.3392,11.1912,11.2909,249401.50430658,0
+FAX.US,D,20160224,000000,11.2661,11.3886,11.1912,11.3661,187614.66385737,0
+FAX.US,D,20160225,000000,11.4156,11.4643,11.3392,11.4156,340350.91810472,0
+FAX.US,D,20160226,000000,11.4379,11.5385,11.3157,11.3886,646272.09959657,0
+FAX.US,D,20160229,000000,11.4156,11.4379,11.2909,11.3886,268561.36419855,0
+FAX.US,D,20160301,000000,11.4379,11.4643,11.3661,11.4379,398423.26158378,0
+FAX.US,D,20160302,000000,11.4156,11.5385,11.3661,11.5135,307205.11257528,0
+FAX.US,D,20160303,000000,11.4889,11.6865,11.4889,11.6376,433001.30629434,0
+FAX.US,D,20160304,000000,11.6865,11.9102,11.6618,11.8857,602345.25596438,0
+FAX.US,D,20160307,000000,11.8857,11.9855,11.7864,11.935,308513.64452798,0
+FAX.US,D,20160308,000000,11.9855,11.9855,11.7864,11.8857,197424.31906381,0
+FAX.US,D,20160309,000000,11.8857,12.1361,11.8609,12.0345,262152.25201118,0
+FAX.US,D,20160310,000000,12.0345,12.06,11.9604,12.0096,361373.64953759,0
+FAX.US,D,20160311,000000,12.06,12.1361,12.0096,12.0852,525135.31052273,0
+FAX.US,D,20160314,000000,12.0345,12.1582,12.0096,12.0345,558868.49109338,0
+FAX.US,D,20160315,000000,12.0096,12.0345,11.9855,12.0096,164111.46191716,0
+FAX.US,D,20160316,000000,11.947,12.0473,11.947,12.023,557195.39768708,0
+FAX.US,D,20160317,000000,12.0473,12.2939,12.0473,12.2728,512605.03346584,0
+FAX.US,D,20160318,000000,12.2213,12.4458,12.1988,12.4458,469467.29200316,0
+FAX.US,D,20160321,000000,12.4458,12.4458,12.3465,12.4458,324932.0304041,0
+FAX.US,D,20160322,000000,12.4719,12.5476,12.4458,12.4975,562333.46496062,0
+FAX.US,D,20160323,000000,12.4458,12.4975,12.2728,12.2728,260458.30643943,0
+FAX.US,D,20160324,000000,12.1727,12.1727,12.0978,12.1227,216350.58784445,0
+FAX.US,D,20160328,000000,12.2213,12.2466,12.1227,12.1227,306018.64779309,0
+FAX.US,D,20160329,000000,12.1727,12.3225,12.1227,12.3225,219705.20924085,0
+FAX.US,D,20160330,000000,12.3967,12.4719,12.3465,12.4719,256119.18168312,0
+FAX.US,D,20160331,000000,12.4235,12.6223,12.4235,12.4975,390185.01619053,0
+FAX.US,D,20160401,000000,12.5218,12.5638,11.9985,12.4719,325994.08507586,0
+FAX.US,D,20160404,000000,12.4458,12.4719,12.2213,12.2466,266528.86380646,0
+FAX.US,D,20160405,000000,12.1988,12.2466,12.1727,12.2466,178703.52611532,0
+FAX.US,D,20160406,000000,12.2977,12.3743,12.2466,12.3743,148651.33847374,0
+FAX.US,D,20160407,000000,12.3967,12.4091,12.3465,12.3967,229977.8293781,0
+FAX.US,D,20160408,000000,12.3967,12.4719,12.3967,12.4458,281026.97611329,0
+FAX.US,D,20160411,000000,12.5476,12.5476,12.4719,12.4975,200608.84302106,0
+FAX.US,D,20160412,000000,12.5714,12.6473,12.4975,12.6223,241468.30969266,0
+FAX.US,D,20160413,000000,12.672,12.6972,12.5476,12.672,604177.66928622,0
+FAX.US,D,20160414,000000,12.6223,12.6972,12.4235,12.4458,383076.3021391,0
+FAX.US,D,20160415,000000,12.4235,12.5476,12.4235,12.5476,245497.93208383,0
+FAX.US,D,20160418,000000,12.5851,12.6346,12.5593,12.6111,236425.36578036,0
+FAX.US,D,20160419,000000,12.6111,12.6853,12.5593,12.6853,305376.91654538,0
+FAX.US,D,20160420,000000,12.6346,12.6853,12.5851,12.6613,178791.38636281,0
+FAX.US,D,20160421,000000,12.6853,12.7107,12.6613,12.6853,316676.68154935,0
+FAX.US,D,20160422,000000,12.7107,12.7352,12.6346,12.6613,244042.49779731,0
+FAX.US,D,20160425,000000,12.6111,12.6853,12.6111,12.6613,225742.26256682,0
+FAX.US,D,20160426,000000,12.6853,12.7107,12.6346,12.7107,351652.32316665,0
+FAX.US,D,20160427,000000,12.6853,12.7352,12.6613,12.7107,391855.53236295,0
+FAX.US,D,20160428,000000,12.7107,12.7352,12.6613,12.6853,291676.57528578,0
+FAX.US,D,20160429,000000,12.7107,12.7352,12.6613,12.6853,338760.76477201,0
+FAX.US,D,20160502,000000,12.6853,12.7352,12.6853,12.6853,175442.85661024,0
+FAX.US,D,20160503,000000,12.6346,12.7107,12.5099,12.5352,679885.32164264,0
+FAX.US,D,20160504,000000,12.4587,12.5851,12.358,12.358,287221.70929675,0
+FAX.US,D,20160505,000000,12.358,12.4341,12.334,12.334,243125.93969543,0
+FAX.US,D,20160506,000000,12.334,12.484,12.334,12.3832,191041.68209771,0
+FAX.US,D,20160509,000000,12.3832,12.484,12.358,12.4079,422373.49646321,0
+FAX.US,D,20160510,000000,12.4587,12.5099,12.3832,12.5099,215614.90470542,0
+FAX.US,D,20160511,000000,12.5352,12.5589,12.4079,12.5099,266467.01019226,0
+FAX.US,D,20160512,000000,12.484,12.5099,12.334,12.334,240738.48390344,0
+FAX.US,D,20160513,000000,12.334,12.3832,12.2585,12.3832,254186.72482618,0
+FAX.US,D,20160516,000000,12.358,12.5352,12.358,12.4341,355099.02210241,0
+FAX.US,D,20160517,000000,12.4449,12.5218,12.4449,12.498,166935.87600667,0
+FAX.US,D,20160518,000000,12.4449,12.5727,12.3954,12.4221,245183.97813279,0
+FAX.US,D,20160519,000000,12.3724,12.4221,12.244,12.2933,182396.70233207,0
+FAX.US,D,20160520,000000,12.2933,12.4221,12.2933,12.3954,177122.51024837,0
+FAX.US,D,20160523,000000,12.3954,12.4719,12.244,12.2701,216379.64029963,0
+FAX.US,D,20160524,000000,12.2701,12.3209,12.1681,12.1951,274070.08456957,0
+FAX.US,D,20160525,000000,12.1951,12.2761,12.1168,12.1678,515884.91507833,0
+FAX.US,D,20160526,000000,12.1681,12.2701,12.1681,12.2701,312680.56319924,0
+FAX.US,D,20160527,000000,12.3443,12.4221,12.2933,12.3443,212900.37449878,0
+FAX.US,D,20160531,000000,12.4221,12.4449,12.2933,12.2933,211382.85230402,0
+FAX.US,D,20160601,000000,12.2933,12.4221,12.2701,12.3443,387781.39411302,0
+FAX.US,D,20160602,000000,12.3209,12.5986,12.2933,12.5727,288198.71524891,0
+FAX.US,D,20160603,000000,12.498,12.6497,12.4719,12.6497,215198.32998529,0
+FAX.US,D,20160606,000000,12.6743,12.7758,12.6497,12.7518,190186.74331607,0
+FAX.US,D,20160607,000000,12.7758,12.801,12.7518,12.801,173776.08914174,0
+FAX.US,D,20160608,000000,12.801,12.8145,12.7518,12.7758,180839.35015845,0
+FAX.US,D,20160609,000000,12.7265,12.801,12.7004,12.7518,210626.31699958,0
+FAX.US,D,20160610,000000,12.7265,12.801,12.7265,12.801,110745.14758799,0
+FAX.US,D,20160613,000000,12.7758,12.801,12.6743,12.6743,133519.22662098,0
+FAX.US,D,20160614,000000,12.6497,12.7518,12.6497,12.7518,193339.63758422,0
+FAX.US,D,20160615,000000,12.7758,12.8531,12.7518,12.8531,238919.42533928,0
+FAX.US,D,20160616,000000,12.8645,12.8645,12.7374,12.7638,167628.44905094,0
+FAX.US,D,20160617,000000,12.7638,12.789,12.7119,12.7119,140811.15857517,0
+FAX.US,D,20160620,000000,12.789,12.9169,12.7638,12.8913,242597.60674047,0
+FAX.US,D,20160621,000000,12.8645,12.9415,12.789,12.9415,214389.07853235,0
+FAX.US,D,20160622,000000,12.9415,12.9919,12.8913,12.9169,153882.88905066,0
+FAX.US,D,20160623,000000,12.967,12.9919,12.8645,12.8913,323802.03047428,0
+FAX.US,D,20160624,000000,12.5334,12.9169,12.5334,12.6862,445845.30300833,0
+FAX.US,D,20160627,000000,12.7638,12.789,12.6346,12.6346,338742.95842851,0
+FAX.US,D,20160628,000000,12.6617,12.84,12.6617,12.789,300648.39517216,0
+FAX.US,D,20160629,000000,12.8645,12.8645,12.7638,12.8141,224231.06630986,0
+FAX.US,D,20160630,000000,12.8141,12.84,12.789,12.789,282726.7790349,0
+FAX.US,D,20160701,000000,12.84,12.9169,12.789,12.8913,210265.73854386,0
+FAX.US,D,20160705,000000,12.9169,12.9415,12.8913,12.9169,183852.83950057,0
+FAX.US,D,20160706,000000,12.9169,13.0443,12.9169,13.0443,153544.3342303,0
+FAX.US,D,20160707,000000,13.0698,13.171,13.0698,13.171,154174.11648436,0
+FAX.US,D,20160708,000000,13.171,13.1911,13.0187,13.12,315221.01296886,0
+FAX.US,D,20160711,000000,13.12,13.1459,13.0946,13.1335,175447.30819611,0
+FAX.US,D,20160712,000000,13.12,13.1979,13.0946,13.1979,273846.33380595,0
+FAX.US,D,20160713,000000,12.967,13.1979,12.967,13.0698,302093.05193499,0
+FAX.US,D,20160714,000000,13.0698,13.2203,13.0698,13.2203,256829.32677687,0
+FAX.US,D,20160715,000000,13.1459,13.2483,13.0946,13.2203,222597.10000045,0
+FAX.US,D,20160718,000000,13.2203,13.3251,13.171,13.3251,254997.38204309,0
+FAX.US,D,20160719,000000,13.2844,13.3372,13.2352,13.2844,167633.3692248,0
+FAX.US,D,20160720,000000,13.2611,13.4391,13.2611,13.4391,250672.54922034,0
+FAX.US,D,20160721,000000,13.4658,13.4658,13.2611,13.3639,199523.124656,0
+FAX.US,D,20160722,000000,13.3639,13.4143,13.3121,13.4143,150371.99356071,0
+FAX.US,D,20160725,000000,13.389,13.4143,13.2611,13.3372,159732.03859397,0
+FAX.US,D,20160726,000000,13.3372,13.3639,13.2611,13.3372,167988.79321266,0
+FAX.US,D,20160727,000000,13.3372,13.4391,13.3372,13.4143,217695.90395411,0
+FAX.US,D,20160728,000000,13.4391,13.4658,13.2844,13.4391,249345.03945416,0
+FAX.US,D,20160729,000000,13.4937,13.5684,13.4391,13.4658,379231.53770867,0
+FAX.US,D,20160801,000000,13.5423,13.5684,13.4391,13.4658,253200.11282031,0
+FAX.US,D,20160802,000000,13.4143,13.4937,13.402,13.4143,196053.69920287,0
+FAX.US,D,20160803,000000,13.4391,13.4937,13.3372,13.389,271697.15500517,0
+FAX.US,D,20160804,000000,13.4658,13.5169,13.3639,13.4391,169736.15781487,0
+FAX.US,D,20160805,000000,13.389,13.4658,13.3639,13.4391,186724.34668274,0
+FAX.US,D,20160808,000000,13.4937,13.5423,13.4658,13.4937,295232.45522247,0
+FAX.US,D,20160809,000000,13.4658,13.5169,13.4658,13.4937,190878.84777234,0
+FAX.US,D,20160810,000000,13.5423,13.5423,13.4391,13.4658,206080.07635314,0
+FAX.US,D,20160811,000000,13.5169,13.5956,13.4773,13.5561,233772.92348193,0
+FAX.US,D,20160812,000000,13.5956,13.6703,13.5684,13.5956,229514.63015327,0
+FAX.US,D,20160815,000000,13.6201,13.6976,13.5956,13.6703,202569.88374517,0
+FAX.US,D,20160816,000000,13.7631,13.7631,13.6073,13.7359,222437.78008496,0
+FAX.US,D,20160817,000000,13.7883,13.8138,13.6589,13.684,167850.7940506,0
+FAX.US,D,20160818,000000,13.7359,13.8091,13.7029,13.7631,184769.39760245,0
+FAX.US,D,20160819,000000,13.684,13.7359,13.6589,13.7359,140787.96346983,0
+FAX.US,D,20160822,000000,13.7359,13.7359,13.684,13.684,75815.193299424,0
+FAX.US,D,20160823,000000,13.7631,13.8138,13.684,13.684,216057.95464679,0
+FAX.US,D,20160824,000000,13.7113,13.7883,13.5807,13.6073,180930.02193387,0
+FAX.US,D,20160825,000000,13.5807,13.6333,13.5031,13.53,141773.63829974,0
+FAX.US,D,20160826,000000,13.6333,13.7631,13.53,13.684,359415.42034141,0
+FAX.US,D,20160829,000000,13.684,13.7631,13.6589,13.6589,169280.45599786,0
+FAX.US,D,20160830,000000,13.6073,13.7359,13.6073,13.7113,158224.82533492,0
+FAX.US,D,20160831,000000,14.3564,14.3564,13.6589,13.684,130287.14098308,0
+FAX.US,D,20160901,000000,13.6589,13.6696,13.53,13.5552,127022.25418613,0
+FAX.US,D,20160902,000000,13.6333,13.681,13.5031,13.5031,182703.86175732,0
+FAX.US,D,20160906,000000,13.6073,13.6589,13.53,13.53,223758.26103136,0
+FAX.US,D,20160907,000000,13.53,13.7113,13.53,13.6073,144284.0984382,0
+FAX.US,D,20160908,000000,12.7787,13.7359,12.7787,13.5807,328406.84461909,0
+FAX.US,D,20160909,000000,13.53,13.5807,13.2321,13.3217,389650.59159176,0
+FAX.US,D,20160912,000000,13.5807,13.5807,13.2714,13.3499,216210.94862443,0
+FAX.US,D,20160913,000000,13.297,13.297,12.908,12.9602,444223.05139856,0
+FAX.US,D,20160914,000000,12.9602,13.1142,12.9602,12.9602,276961.97532915,0
+FAX.US,D,20160915,000000,12.9602,13.0628,12.9345,13.0382,273192.18497658,0
+FAX.US,D,20160916,000000,13.1667,13.1667,12.9345,12.9602,132444.05148562,0
+FAX.US,D,20160919,000000,13.0237,13.1294,12.9999,12.9999,246211.5915875,0
+FAX.US,D,20160920,000000,13.0783,13.0783,13.0237,13.0783,138615.58956374,0
+FAX.US,D,20160921,000000,13.1036,13.2087,13.1036,13.2087,181967.94432429,0
+FAX.US,D,20160922,000000,13.2844,13.3121,13.2087,13.2844,294927.17014919,0
+FAX.US,D,20160923,000000,13.7032,13.7032,13.2598,13.2598,234219.48783322,0
+FAX.US,D,20160926,000000,13.2087,13.2598,13.1294,13.1294,253789.12791951,0
+FAX.US,D,20160927,000000,13.0237,13.3121,13.0237,13.3121,218379.10523864,0
+FAX.US,D,20160928,000000,13.676,13.676,13.2598,13.4691,332417.48919677,0
+FAX.US,D,20160929,000000,13.52,13.52,13.3121,13.3899,205063.9433041,0
+FAX.US,D,20160930,000000,13.3644,13.4413,13.3121,13.3376,284080.29543431,0
+FAX.US,D,20161003,000000,13.3899,13.3899,13.234,13.3644,220234.47937177,0
+FAX.US,D,20161004,000000,13.6508,13.6508,13.1553,13.1804,180995.38995801,0
+FAX.US,D,20161005,000000,13.2087,13.2598,13.2087,13.2598,115908.75290684,0
+FAX.US,D,20161006,000000,13.2598,13.2598,12.9999,13.0783,479272.02703572,0
+FAX.US,D,20161007,000000,13.0783,13.1036,12.9999,12.9999,379966.28367172,0
+FAX.US,D,20161010,000000,13.1036,13.1294,13.0237,13.0237,186081.44396506,0
+FAX.US,D,20161011,000000,12.6346,13.0506,12.6346,12.9211,299509.25777662,0
+FAX.US,D,20161012,000000,12.6613,13.0237,12.6613,13.0237,162377.68636657,0
+FAX.US,D,20161013,000000,12.9737,12.9737,12.9211,12.9211,242512.08943292,0
+FAX.US,D,20161014,000000,12.9211,12.9737,12.8953,12.8953,179110.72907571,0
+FAX.US,D,20161017,000000,12.6346,12.8953,12.6346,12.7384,385295.53484389,0
+FAX.US,D,20161018,000000,12.8441,12.8441,12.7122,12.7655,439316.23229635,0
+FAX.US,D,20161019,000000,12.8575,12.9095,12.8575,12.9095,169508.89264135,0
+FAX.US,D,20161020,000000,12.883,13.1459,12.883,13.093,283469.25669974,0
+FAX.US,D,20161021,000000,13.0664,13.0664,12.9876,13.0414,128091.80626565,0
+FAX.US,D,20161024,000000,13.0664,13.093,12.9352,12.9615,220557.10220058,0
+FAX.US,D,20161025,000000,12.9352,13.093,12.9352,13.0664,158319.48010822,0
+FAX.US,D,20161026,000000,13.2505,13.2505,13.0143,13.093,134481.23775756,0
+FAX.US,D,20161027,000000,13.0664,13.0664,12.9615,12.9876,180866.76255567,0
+FAX.US,D,20161028,000000,12.9876,13.0414,12.9222,12.9615,217237.62490318,0
+FAX.US,D,20161031,000000,13.0143,13.0664,12.9095,12.9095,257452.31450516,0
+FAX.US,D,20161101,000000,12.9352,12.9876,12.8575,12.883,140427.15072011,0
+FAX.US,D,20161102,000000,12.883,12.9615,12.8575,12.9352,277426.11172989,0
+FAX.US,D,20161103,000000,12.9352,12.9615,12.883,12.883,192700.01498245,0
+FAX.US,D,20161104,000000,12.8575,12.9095,12.8575,12.9095,100847.39784005,0
+FAX.US,D,20161107,000000,12.9876,13.0143,12.8575,12.8575,178706.57193723,0
+FAX.US,D,20161108,000000,12.3317,12.9095,12.3317,12.883,164052.65412484,0
+FAX.US,D,20161109,000000,12.7265,12.9876,12.7265,12.9352,614661.85689941,0
+FAX.US,D,20161110,000000,13.2217,13.2217,12.672,12.6989,319889.55507978,0
+FAX.US,D,20161111,000000,12.6214,12.672,12.5689,12.5946,170427.32509517,0
+FAX.US,D,20161114,000000,12.5159,12.5407,12.1481,12.2541,694713.0855981,0
+FAX.US,D,20161115,000000,12.174,12.4642,12.1214,12.4642,293284.300668,0
+FAX.US,D,20161116,000000,12.5291,12.5291,12.4243,12.4754,199397.07448759,0
+FAX.US,D,20161117,000000,12.3967,12.6346,12.3967,12.5031,295188.17365774,0
+FAX.US,D,20161118,000000,12.5031,12.582,12.4485,12.5031,200793.23239381,0
+FAX.US,D,20161121,000000,12.5031,12.5291,12.4485,12.5031,283403.42008759,0
+FAX.US,D,20161122,000000,12.5031,12.582,12.4754,12.5564,158514.41271066,0
+FAX.US,D,20161123,000000,12.1049,12.5031,12.1049,12.4754,289003.51511599,0
+FAX.US,D,20161125,000000,12.5564,12.6622,12.5227,12.6093,219158.13276643,0
+FAX.US,D,20161128,000000,12.6622,12.8199,12.5564,12.582,243429.81900478,0
+FAX.US,D,20161129,000000,12.5291,12.6879,12.5031,12.6622,185653.85742725,0
+FAX.US,D,20161130,000000,12.6093,12.6346,12.5031,12.5031,214531.2949863,0
+FAX.US,D,20161201,000000,12.5291,12.5291,12.4243,12.4485,274798.7388888,0
+FAX.US,D,20161202,000000,12.4243,12.5031,12.4243,12.5031,150587.54403457,0
+FAX.US,D,20161205,000000,12.4754,12.5291,12.4485,12.5291,163573.2886145,0
+FAX.US,D,20161206,000000,12.5291,12.5564,12.5031,12.5031,164127.3939087,0
+FAX.US,D,20161207,000000,12.4754,12.8476,12.4754,12.8199,989857.6805731,0
+FAX.US,D,20161208,000000,12.7395,12.8719,12.6346,12.7672,1082013.0055549,0
+FAX.US,D,20161209,000000,12.7144,12.9,12.7144,12.8476,487798.68833476,0
+FAX.US,D,20161212,000000,12.8199,12.8476,12.7395,12.7395,160309.8075815,0
+FAX.US,D,20161213,000000,12.7144,12.8476,12.7144,12.8476,360183.67034551,0
+FAX.US,D,20161214,000000,12.8199,12.8476,12.6879,12.7395,195396.5045516,0
+FAX.US,D,20161215,000000,12.7144,12.7144,12.6346,12.6346,236475.03610694,0
+FAX.US,D,20161216,000000,12.5564,12.582,12.5031,12.5291,265117.2424967,0
+FAX.US,D,20161219,000000,12.4485,12.5291,12.4485,12.4485,320847.8175125,0
+FAX.US,D,20161220,000000,12.4485,12.4754,12.3431,12.4485,371643.92673488,0
+FAX.US,D,20161221,000000,12.4485,12.4754,12.3724,12.4754,311333.37273763,0
+FAX.US,D,20161222,000000,12.4243,12.4754,12.4096,12.4485,265036.87965702,0
+FAX.US,D,20161223,000000,12.4754,12.4754,12.3724,12.3967,351709.725195,0
+FAX.US,D,20161227,000000,12.3724,12.4754,12.3724,12.4485,375019.40029671,0
+FAX.US,D,20161228,000000,12.4642,12.4897,12.3823,12.4373,607374.14223709,0
+FAX.US,D,20161229,000000,12.4373,12.4642,12.3562,12.4373,566891.88889474,0
+FAX.US,D,20161230,000000,12.3823,12.5168,12.2654,12.3298,1314246.8517947,0
+FAX.US,D,20170103,000000,12.3562,12.4642,12.1423,12.1983,1638633.2114883,0
+FAX.US,D,20170104,000000,12.2499,12.4091,12.2223,12.2223,1170455.4736244,0
+FAX.US,D,20170105,000000,12.3037,12.4091,12.2499,12.3298,1550212.7670541,0
+FAX.US,D,20170106,000000,12.3298,12.5969,12.3298,12.5969,450220.04045165,0
+FAX.US,D,20170109,000000,12.5425,12.623,12.4091,12.4091,552124.33849559,0
+FAX.US,D,20170110,000000,12.4642,12.5704,12.4642,12.4897,474851.1336757,0
+FAX.US,D,20170111,000000,12.5704,12.623,12.5168,12.5969,396790.23245029,0
+FAX.US,D,20170112,000000,12.6497,12.6755,12.623,12.623,352053.90307118,0
+FAX.US,D,20170113,000000,12.623,12.7019,12.5969,12.6755,220194.41509891,0
+FAX.US,D,20170117,000000,12.7294,12.7566,12.6755,12.7019,564741.30433004,0
+FAX.US,D,20170118,000000,12.7566,12.7566,12.7019,12.7019,195025.14857218,0
+FAX.US,D,20170119,000000,12.7695,12.7695,12.7163,12.742,204594.88672947,0
+FAX.US,D,20170120,000000,12.7695,12.8506,12.6908,12.8236,282373.22939895,0
+FAX.US,D,20170123,000000,12.8777,12.904,12.8506,12.8506,313227.40537966,0
+FAX.US,D,20170124,000000,12.8777,13.0128,12.8777,12.9577,299824.14890361,0
+FAX.US,D,20170125,000000,13.0386,13.0644,12.7695,12.8236,534644.13224174,0
+FAX.US,D,20170126,000000,12.7967,12.8506,12.7695,12.7967,276861.22891197,0
+FAX.US,D,20170127,000000,12.8236,12.8506,12.7695,12.8506,157501.09118954,0
+FAX.US,D,20170130,000000,12.8506,12.8506,12.7695,12.7695,245270.19832229,0
+FAX.US,D,20170131,000000,12.8236,12.9301,12.7994,12.8777,257144.6864919,0
+FAX.US,D,20170201,000000,12.9301,12.9577,12.904,12.9301,140264.08210076,0
+FAX.US,D,20170202,000000,12.9577,13.0926,12.9577,13.0386,232783.26565415,0
+FAX.US,D,20170203,000000,13.0644,13.2244,13.0386,13.1459,391993.06293701,0
+FAX.US,D,20170206,000000,13.2003,13.2003,13.0386,13.0386,325597.19105115,0
+FAX.US,D,20170207,000000,13.0926,13.1459,13.0762,13.1459,179838.21192498,0
+FAX.US,D,20170208,000000,13.1715,13.1715,13.0128,13.0644,214433.59439108,0
+FAX.US,D,20170209,000000,13.0926,13.0926,12.9849,13.0644,289936.00520943,0
+FAX.US,D,20170210,000000,13.0386,13.2003,13.0128,13.1715,185380.43633704,0
+FAX.US,D,20170213,000000,13.2244,13.2244,13.1459,13.2003,266693.33818977,0
+FAX.US,D,20170214,000000,13.2244,13.2244,13.1715,13.1715,194936.11685472,0
+FAX.US,D,20170215,000000,13.1715,13.2244,13.1715,13.1715,149014.49416339,0
+FAX.US,D,20170216,000000,13.2128,13.2415,13.1856,13.1856,167262.48183336,0
+FAX.US,D,20170217,000000,13.1326,13.2128,13.1326,13.1856,137913.87905374,0
+FAX.US,D,20170221,000000,13.2415,13.2675,13.2128,13.2415,199326.5519956,0
+FAX.US,D,20170222,000000,13.2415,13.2675,13.2128,13.2675,146527.22913027,0
+FAX.US,D,20170223,000000,13.2675,13.3737,13.2415,13.32,212386.33347742,0
+FAX.US,D,20170224,000000,13.3495,13.402,13.32,13.3737,169746.23245658,0
+FAX.US,D,20170227,000000,13.402,13.402,13.3737,13.402,150998.49569886,0
+FAX.US,D,20170228,000000,13.4293,13.4816,13.402,13.4816,229592.18146511,0
+FAX.US,D,20170301,000000,13.5099,13.5099,13.32,13.32,433798.14016562,0
+FAX.US,D,20170302,000000,13.32,13.3495,13.2128,13.2942,293416.91106823,0
+FAX.US,D,20170303,000000,13.2415,13.2942,13.1588,13.2675,203365.07755851,0
+FAX.US,D,20170306,000000,13.2675,13.2942,13.1047,13.1326,280243.02841164,0
+FAX.US,D,20170307,000000,13.0783,13.1588,13.0221,13.0221,310738.5002886,0
+FAX.US,D,20170308,000000,13.0221,13.0783,12.9953,12.9953,316513.14434202,0
+FAX.US,D,20170309,000000,12.97,12.9953,12.8888,12.97,297955.18571886,0
+FAX.US,D,20170310,000000,12.97,13.5099,12.8888,13.0506,277634.16479598,0
+FAX.US,D,20170313,000000,13.0506,13.2128,12.9953,13.0506,293262.51132664,0
+FAX.US,D,20170314,000000,12.9953,13.1047,12.9166,12.9953,295572.1815128,0
+FAX.US,D,20170315,000000,13.0221,13.2942,12.9166,13.2942,224304.63462378,0
+FAX.US,D,20170316,000000,13.3341,13.4429,13.253,13.2795,217234.81337526,0
+FAX.US,D,20170317,000000,13.2795,13.3623,13.253,13.3623,248486.35196863,0
+FAX.US,D,20170320,000000,13.3623,13.389,13.3341,13.3341,166095.93204061,0
+FAX.US,D,20170321,000000,13.3341,13.4429,13.3077,13.3341,264524.01010563,0
+FAX.US,D,20170322,000000,13.3623,13.4151,13.3341,13.389,220789.28754795,0
+FAX.US,D,20170323,000000,13.3623,13.4584,13.3623,13.4151,99241.078221834,0
+FAX.US,D,20170324,000000,13.4151,13.5526,13.4151,13.5526,120136.11942837,0
+FAX.US,D,20170327,000000,13.4971,13.4971,13.4429,13.471,171382.54170595,0
+FAX.US,D,20170328,000000,13.5267,13.5792,13.471,13.5526,211641.04428467,0
+FAX.US,D,20170329,000000,13.5792,13.5792,13.4971,13.5267,122749.90321788,0
+FAX.US,D,20170330,000000,13.5526,13.5526,13.471,13.4971,136533.18455109,0
+FAX.US,D,20170331,000000,13.5267,13.5792,13.4971,13.5792,122688.98677962,0
+FAX.US,D,20170403,000000,13.6073,13.6073,13.471,13.5267,177100.25231901,0
+FAX.US,D,20170404,000000,13.5267,13.5526,13.4151,13.4429,173459.55795676,0
+FAX.US,D,20170405,000000,13.471,13.5267,13.4429,13.4971,193744.26331069,0
+FAX.US,D,20170406,000000,13.471,13.471,13.389,13.4429,227310.15797012,0
+FAX.US,D,20170407,000000,13.471,13.5267,13.4151,13.5267,202013.90409902,0
+FAX.US,D,20170410,000000,13.5267,13.6073,13.4971,13.6073,244641.5875382,0
+FAX.US,D,20170411,000000,13.6073,13.6073,13.4971,13.4971,187329.76236149,0
+FAX.US,D,20170412,000000,13.4971,13.5792,13.4971,13.5267,197498.82455369,0
+FAX.US,D,20170413,000000,13.5526,13.6073,13.5267,13.6073,137163.90398111,0
+FAX.US,D,20170417,000000,13.6073,13.6614,13.5792,13.5792,179554.48189907,0
+FAX.US,D,20170418,000000,13.5526,13.6614,13.5526,13.6614,109138.82796977,0
+FAX.US,D,20170419,000000,13.6742,13.6742,13.6051,13.6479,196172.2519635,0
+FAX.US,D,20170420,000000,13.7032,13.7032,13.6479,13.6479,85321.672078507,0
+FAX.US,D,20170421,000000,13.6479,13.6479,13.5372,13.5659,179889.28801553,0
+FAX.US,D,20170424,000000,13.5659,13.6201,13.5372,13.5933,172530.34797924,0
+FAX.US,D,20170425,000000,13.5659,13.6742,13.5659,13.6201,200681.005571,0
+FAX.US,D,20170426,000000,13.6479,13.7032,13.6201,13.7032,165157.11600936,0
+FAX.US,D,20170427,000000,13.7032,13.7032,13.6201,13.6201,143858.38625233,0
+FAX.US,D,20170428,000000,13.7032,13.7032,13.6479,13.7032,177324.94025861,0
+FAX.US,D,20170501,000000,13.7032,13.7288,13.6479,13.6479,235577.22152454,0
+FAX.US,D,20170502,000000,13.6742,13.7841,13.6479,13.7841,138302.57278866,0
+FAX.US,D,20170503,000000,13.7841,13.7841,13.6742,13.7575,151188.50812744,0
+FAX.US,D,20170504,000000,13.7841,13.7841,13.6742,13.7167,225913.29718191,0
+FAX.US,D,20170505,000000,13.7575,13.7575,13.6742,13.7575,324458.52224359,0
+FAX.US,D,20170508,000000,13.8121,13.8121,13.6479,13.6479,208724.31836179,0
+FAX.US,D,20170509,000000,13.6742,13.7032,13.6479,13.7032,249060.13795832,0
+FAX.US,D,20170510,000000,13.6742,13.7032,13.6201,13.6479,190924.30080705,0
+FAX.US,D,20170511,000000,13.6479,13.6742,13.5933,13.6201,241173.56784905,0
+FAX.US,D,20170512,000000,13.6742,13.6742,13.6201,13.6479,173720.32717133,0
+FAX.US,D,20170515,000000,13.6479,13.7575,13.6479,13.7575,257154.99542764,0
+FAX.US,D,20170516,000000,13.7575,13.7575,13.7288,13.7288,216244.92125346,0
+FAX.US,D,20170517,000000,13.6878,13.7986,13.6878,13.7442,368992.65590645,0
+FAX.US,D,20170518,000000,13.6878,13.7986,13.6878,13.7442,129348.79353982,0
+FAX.US,D,20170519,000000,13.7167,13.7711,13.6878,13.7167,238815.86739423,0
+FAX.US,D,20170522,000000,13.7167,13.7907,13.6878,13.7442,146581.35104273,0
+FAX.US,D,20170523,000000,13.7986,13.8557,13.7711,13.8557,239587.86610225,0
+FAX.US,D,20170524,000000,13.8812,13.8812,13.8263,13.8812,169919.37571765,0
+FAX.US,D,20170525,000000,13.8812,13.8812,13.8263,13.8263,173970.3188622,0
+FAX.US,D,20170526,000000,13.8812,13.9089,13.8263,13.8557,228340.34865874,0
+FAX.US,D,20170530,000000,13.9644,13.9644,13.8557,13.8812,142379.75686047,0
+FAX.US,D,20170531,000000,13.8812,13.8812,13.8263,13.8812,124604.10588104,0
+FAX.US,D,20170601,000000,13.8812,13.8816,13.8263,13.8812,183946.32280391,0
+FAX.US,D,20170602,000000,13.8812,13.8812,13.8263,13.8557,164232.35761771,0
+FAX.US,D,20170605,000000,13.8557,13.8812,13.7986,13.8557,166179.10640824,0
+FAX.US,D,20170606,000000,13.8263,13.9363,13.8263,13.8557,205876.47487294,0
+FAX.US,D,20170607,000000,13.8812,13.9644,13.8727,13.9644,124688.45171864,0
+FAX.US,D,20170608,000000,13.9644,13.9644,13.9089,13.951,106959.42524387,0
+FAX.US,D,20170609,000000,13.9644,13.9648,13.8557,13.8557,189621.39191018,0
+FAX.US,D,20170612,000000,13.9089,14.0195,13.8812,14.0195,179557.52772098,0
+FAX.US,D,20170613,000000,13.993,14.0195,13.8812,13.8812,152915.48915222,0
+FAX.US,D,20170614,000000,13.9363,13.9644,13.9089,13.9089,124762.25432653,0
+FAX.US,D,20170615,000000,13.9089,13.9644,13.8812,13.9089,177605.8587566,0
+FAX.US,D,20170616,000000,13.9786,14.0049,13.9514,14.0049,109654.27475508,0
+FAX.US,D,20170619,000000,14.0049,14.0615,13.9514,14.0049,150599.25873423,0
+FAX.US,D,20170620,000000,13.9786,14.0049,13.8954,13.8954,140392.24091511,0
+FAX.US,D,20170621,000000,13.9514,13.9514,13.8672,13.9514,159453.6973299,0
+FAX.US,D,20170622,000000,13.9235,14.0049,13.9235,13.9235,184918.8771702,0
+FAX.US,D,20170623,000000,13.9235,14.0049,13.8401,13.8401,143934.53180016,0
+FAX.US,D,20170626,000000,13.8672,14.0351,13.8672,14.0351,166771.87021134,0
+FAX.US,D,20170627,000000,14.0351,14.0615,13.9514,13.9786,178748.04197405,0
+FAX.US,D,20170628,000000,14.1171,14.1171,13.9786,14.0207,197267.57638228,0
+FAX.US,D,20170629,000000,14.0351,14.0351,13.9235,14.0049,191931.53068435,0
+FAX.US,D,20170630,000000,14.0351,14.0351,13.8954,13.8954,184551.26989467,0
+FAX.US,D,20170703,000000,14.0049,14.0351,13.9786,14.0351,92467.873168856,0
+FAX.US,D,20170705,000000,14.0049,14.0351,13.9235,13.9786,186883.90089219,0
+FAX.US,D,20170706,000000,13.9786,13.9786,13.8121,13.8672,292292.53419425,0
+FAX.US,D,20170707,000000,13.9235,13.9514,13.8954,13.9235,231737.14297393,0
+FAX.US,D,20170710,000000,13.9514,13.9514,13.8954,13.9235,209071.30776589,0
+FAX.US,D,20170711,000000,13.9514,13.9514,13.8954,13.9235,129948.82045673,0
+FAX.US,D,20170712,000000,13.9786,13.9786,13.8954,13.9514,272775.14166847,0
+FAX.US,D,20170713,000000,13.9514,14.0049,13.9235,13.9514,215362.8043686,0
+FAX.US,D,20170714,000000,14.0049,14.1451,14.0049,14.1171,303229.84639056,0
+FAX.US,D,20170717,000000,14.1171,14.1736,14.0615,14.1171,295578.03886262,0
+FAX.US,D,20170718,000000,14.1171,14.2282,14.1171,14.2009,192341.54517266,0
+FAX.US,D,20170719,000000,14.2009,14.3135,14.1866,14.3135,277199.78373236,0
+FAX.US,D,20170720,000000,14.3682,14.3682,14.2828,14.2828,201806.78820892,0
+FAX.US,D,20170721,000000,14.2828,14.3402,14.2753,14.3402,163142.65625477,0
+FAX.US,D,20170724,000000,14.3682,14.3682,14.3402,14.3682,131781.23377851,0
+FAX.US,D,20170725,000000,14.3682,14.3682,14.3135,14.3135,259618.3624734,0
+FAX.US,D,20170726,000000,14.3682,14.4243,14.3402,14.3947,201342.88610214,0
+FAX.US,D,20170727,000000,14.3947,14.3947,14.3402,14.3682,124836.05693443,0
+FAX.US,D,20170728,000000,14.3135,14.4243,14.3135,14.4243,141921.94639752,0
+FAX.US,D,20170731,000000,14.5647,14.5647,14.4243,14.5083,267595.37006406,0
+FAX.US,D,20170801,000000,14.5647,14.6486,14.5083,14.5647,257121.49138659,0
+FAX.US,D,20170802,000000,14.592,14.7047,14.5083,14.5351,211130.51767322,0
+FAX.US,D,20170803,000000,14.5351,14.5647,14.4529,14.5083,165601.5717147,0
+FAX.US,D,20170804,000000,14.5351,14.5351,14.4797,14.5351,118333.93003173,0
+FAX.US,D,20170807,000000,14.5351,14.592,14.5083,14.5351,166690.57019566,0
+FAX.US,D,20170808,000000,14.5351,14.5647,14.4243,14.4243,137055.4258622,0
+FAX.US,D,20170809,000000,14.3682,14.4529,14.1723,14.2278,308316.13469164,0
+FAX.US,D,20170810,000000,14.1441,14.2278,13.9752,14.06,524808.47040204,0
+FAX.US,D,20170811,000000,14.06,14.2828,14.0323,14.2562,191886.54623763,0
+FAX.US,D,20170814,000000,14.3135,14.4529,14.2828,14.3947,265475.24371853,0
+FAX.US,D,20170815,000000,14.4243,14.4243,14.3135,14.3402,168529.54374925,0
+FAX.US,D,20170816,000000,14.3947,14.4529,14.3682,14.4529,211803.64431603,0
+FAX.US,D,20170817,000000,14.4529,14.4802,14.2825,14.2825,138828.56280367,0
+FAX.US,D,20170818,000000,14.312,14.4239,14.312,14.3679,178872.92067249,0
+FAX.US,D,20170821,000000,14.4239,14.4529,14.4239,14.4529,95901.920228992,0
+FAX.US,D,20170822,000000,14.4802,14.9304,14.4455,14.9304,119441.20344417,0
+FAX.US,D,20170823,000000,14.5937,14.6213,14.312,14.5937,205912.32185392,0
+FAX.US,D,20170824,000000,14.5656,14.5937,14.5083,14.5359,95475.270867151,0
+FAX.US,D,20170825,000000,14.5359,14.65,14.4802,14.5656,107033.22785178,0
+FAX.US,D,20170828,000000,14.65,14.6769,14.5937,14.65,173674.40554864,0
+FAX.US,D,20170829,000000,14.5937,14.6769,14.5656,14.6213,138272.11456953,0
+FAX.US,D,20170830,000000,14.6213,14.6213,14.5359,14.5937,120625.79387441,0
+FAX.US,D,20170831,000000,14.5937,14.5937,14.4802,14.4802,140370.21727974,0
+FAX.US,D,20170901,000000,14.5359,14.5937,14.4802,14.5359,93248.072166622,0
+FAX.US,D,20170905,000000,14.5083,14.6213,14.4802,14.6213,118829.6961216,0
+FAX.US,D,20170906,000000,14.5937,14.65,14.3944,14.4529,256935.69624983,0
+FAX.US,D,20170907,000000,14.4529,14.5083,14.4529,14.4529,217792.19878537,0
+FAX.US,D,20170908,000000,14.4802,14.5359,14.4529,14.4958,142439.73612276,0
+FAX.US,D,20170911,000000,14.5656,14.65,14.5359,14.65,128957.28827698,0
+FAX.US,D,20170912,000000,14.5937,14.6209,14.5359,14.5937,123082.83498239,0
+FAX.US,D,20170913,000000,14.65,14.65,14.5937,14.6213,127240.14759992,0
+FAX.US,D,20170914,000000,14.5937,14.6769,14.5937,14.6356,136719.68256977,0
+FAX.US,D,20170915,000000,14.65,14.6769,14.5937,14.6769,104402.34060075,0
+FAX.US,D,20170918,000000,14.5656,14.6769,14.5656,14.6213,175597.95923382,0
+FAX.US,D,20170919,000000,14.6213,14.6769,14.6213,14.6769,161705.73119372,0
+FAX.US,D,20170920,000000,14.6769,14.7348,14.65,14.7348,161228.70862332,0
+FAX.US,D,20170921,000000,14.7348,14.8199,14.6495,14.7063,158202.33311156,0
+FAX.US,D,20170922,000000,14.7063,14.7348,14.676,14.7063,128119.45295686,0
+FAX.US,D,20170925,000000,14.676,14.7092,14.592,14.6209,203674.11133571,0
+FAX.US,D,20170926,000000,14.6209,14.7063,14.592,14.6923,141394.78491254,0
+FAX.US,D,20170927,000000,14.676,14.7348,14.6209,14.6495,123170.69522989,0
+FAX.US,D,20170928,000000,14.6209,14.7063,14.592,14.6495,117018.36925922,0
+FAX.US,D,20170929,000000,14.7348,14.7348,14.6209,14.676,206558.50468751,0
+FAX.US,D,20171002,000000,14.6209,14.7348,14.6209,14.6495,168930.18647784,0
+FAX.US,D,20171003,000000,14.6495,14.7348,14.5338,14.5338,387536.55689,0
+FAX.US,D,20171004,000000,14.5638,14.6495,14.5338,14.5638,238524.63996053,0
+FAX.US,D,20171005,000000,14.5638,14.592,14.5338,14.5338,172701.38259436,0
+FAX.US,D,20171006,000000,14.5338,14.5638,14.4774,14.5065,237712.10839171,0
+FAX.US,D,20171009,000000,14.5638,14.5638,14.5065,14.5338,135555.71001094,0
+FAX.US,D,20171010,000000,14.5638,14.6209,14.5638,14.592,123904.03542899,0
+FAX.US,D,20171011,000000,14.6209,14.6495,14.592,14.6209,154415.90788546,0
+FAX.US,D,20171012,000000,14.6495,14.6495,14.6073,14.6495,100347.41445831,0
+FAX.US,D,20171013,000000,14.676,14.7063,14.6209,14.676,140676.43952901,0
+FAX.US,D,20171016,000000,14.6495,14.6867,14.592,14.6495,192204.01459858,0
+FAX.US,D,20171017,000000,14.6495,14.7348,14.592,14.7063,105880.73569862,0
+FAX.US,D,20171018,000000,14.676,14.7063,14.6495,14.7063,149449.343815,0
+FAX.US,D,20171019,000000,14.7063,14.7639,14.649,14.649,131901.89518507,0
+FAX.US,D,20171020,000000,14.6757,14.7063,14.649,14.7063,91891.041357297,0
+FAX.US,D,20171023,000000,14.6757,14.7639,14.6209,14.6341,125744.64904053,0
+FAX.US,D,20171024,000000,14.6209,14.649,14.5331,14.6209,189136.87193199,0
+FAX.US,D,20171025,000000,14.5634,14.6757,14.3614,14.4209,345841.36354421,0
+FAX.US,D,20171026,000000,14.5048,14.5331,14.4209,14.4753,209051.39277647,0
+FAX.US,D,20171027,000000,14.6209,14.649,14.5048,14.5634,145035.0106868,0
+FAX.US,D,20171030,000000,14.5634,14.5911,14.5048,14.5048,134320.27778415,0
+FAX.US,D,20171031,000000,14.5048,14.5634,14.4049,14.4209,232966.7178509,0
+FAX.US,D,20171101,000000,14.4481,14.5331,14.4209,14.5331,139066.60550089,0
+FAX.US,D,20171102,000000,14.4753,14.5331,14.4481,14.4753,117303.0364611,0
+FAX.US,D,20171103,000000,14.4481,14.4753,14.3896,14.3896,188236.01152766,0
+FAX.US,D,20171106,000000,14.3896,14.4209,14.3614,14.3614,180042.75058115,0
+FAX.US,D,20171107,000000,14.3614,14.4209,14.3614,14.4209,125492.31440973,0
+FAX.US,D,20171108,000000,14.3896,14.4209,14.3328,14.3328,160319.64792922,0
+FAX.US,D,20171109,000000,14.3328,14.3614,14.2469,14.3614,148525.28830534,0
+FAX.US,D,20171110,000000,14.3047,14.3614,14.2773,14.2773,120424.76962814,0
+FAX.US,D,20171113,000000,14.2469,14.3047,14.1038,14.133,351253.32049598,0
+FAX.US,D,20171114,000000,14.0742,14.133,13.9317,14.0473,462234.1678413,0
+FAX.US,D,20171115,000000,13.8168,14.0178,13.8168,13.9035,533781.22746432,0
+FAX.US,D,20171116,000000,13.9317,14.1612,13.9035,14.133,160197.34646471,0
+FAX.US,D,20171117,000000,14.1038,14.189,14.0742,14.1612,180920.88446812,0
+FAX.US,D,20171120,000000,14.1327,14.1895,14.1034,14.1327,175414.03844906,0
+FAX.US,D,20171121,000000,14.1034,14.2196,14.074,14.1612,198909.50868749,0
+FAX.US,D,20171122,000000,14.1327,14.1612,14.1034,14.1327,122344.57460943,0
+FAX.US,D,20171124,000000,14.1612,14.2196,14.1608,14.2196,69685.828140098,0
+FAX.US,D,20171127,000000,14.1612,14.2781,14.1612,14.1759,142029.25304646,0
+FAX.US,D,20171128,000000,14.1895,14.2196,14.1174,14.2196,194915.49898331,0
+FAX.US,D,20171129,000000,14.2196,14.2469,14.074,14.1612,244036.40615347,0
+FAX.US,D,20171130,000000,14.1034,14.2196,14.1034,14.1895,233787.9182975,0
+FAX.US,D,20171201,000000,14.1612,14.1895,14.074,14.1612,288055.093031,0
+FAX.US,D,20171204,000000,14.1612,14.1895,14.0464,14.1327,292221.77740827,0
+FAX.US,D,20171205,000000,14.1034,14.2196,14.1034,14.1895,208691.04861473,0
+FAX.US,D,20171206,000000,14.1327,14.2196,14.1327,14.2196,124462.12372109,0
+FAX.US,D,20171207,000000,14.1895,14.2172,14.1034,14.1612,140701.74328029,0
+FAX.US,D,20171208,000000,14.1612,14.1612,14.074,14.1034,235002.26406491,0
+FAX.US,D,20171211,000000,14.1327,14.1327,13.9882,13.9882,685578.89997442,0
+FAX.US,D,20171212,000000,14.0161,14.0464,13.9594,13.9882,360530.89404359,0
+FAX.US,D,20171213,000000,13.9882,14.0161,13.9594,13.9882,445689.96609074,0
+FAX.US,D,20171214,000000,13.9594,14.0464,13.9594,13.9882,485410.06107282,0
+FAX.US,D,20171215,000000,14.0161,14.1034,13.9882,14.0464,316809.05765559,0
+FAX.US,D,20171218,000000,13.9882,14.1612,13.9882,14.074,499736.43588255,0
+FAX.US,D,20171219,000000,14.1612,14.1612,14.0464,14.074,375470.88482183,0
+FAX.US,D,20171220,000000,14.074,14.1034,14.0161,14.1034,250436.38087508,0
+FAX.US,D,20171221,000000,14.1327,14.1327,14.0464,14.074,285903.57129034,0
+FAX.US,D,20171222,000000,14.1034,14.1612,14.0464,14.1327,314712.12641539,0
+FAX.US,D,20171226,000000,14.0464,14.1327,14.0464,14.074,344008.48163447,0
+FAX.US,D,20171227,000000,14.074,14.1327,13.9882,14.0161,657523.83433192,0
+FAX.US,D,20171228,000000,14.0161,14.163,14.0161,14.133,234246.66593646,0
+FAX.US,D,20171229,000000,14.0469,14.2211,14.0469,14.2211,359880.49391814,0
+FAX.US,D,20180102,000000,14.133,14.3947,14.133,14.2211,547804.1915527,0
+FAX.US,D,20180103,000000,14.2489,14.3085,14.1908,14.2211,449009.2090942,0
+FAX.US,D,20180104,000000,14.2489,14.3367,14.2489,14.3085,352241.80685384,0
+FAX.US,D,20180105,000000,14.3367,14.5133,14.3085,14.4545,391271.43743756,0
+FAX.US,D,20180108,000000,14.4832,14.5411,14.4545,14.5411,360950.51458564,0
+FAX.US,D,20180109,000000,14.5411,14.5707,14.4249,14.4545,269597.646531,0
+FAX.US,D,20180110,000000,14.4832,14.5129,14.3367,14.3947,267099.83826819,0
+FAX.US,D,20180111,000000,14.3947,14.5133,14.3947,14.4249,215730.17735013,0
+FAX.US,D,20180112,000000,14.4545,14.5411,14.4249,14.5411,223082.79144861,0
+FAX.US,D,20180116,000000,14.5707,14.6,14.5411,14.5411,217423.65433387,0
+FAX.US,D,20180117,000000,14.5707,14.6282,14.4832,14.6282,234582.40922888,0
+FAX.US,D,20180118,000000,14.6282,14.6579,14.5411,14.5707,245144.61674187,0
+FAX.US,D,20180119,000000,14.5707,14.6883,14.5707,14.5707,187740.94831977,0
+FAX.US,D,20180122,000000,14.5707,14.6883,14.5707,14.6731,264738.3891095,0
+FAX.US,D,20180123,000000,14.6589,14.6883,14.6005,14.6005,224010.12707418,0
+FAX.US,D,20180124,000000,14.6292,14.7478,14.6292,14.6292,227222.06342864,0
+FAX.US,D,20180125,000000,14.6883,14.7175,14.6589,14.7175,159109.28515971,0
+FAX.US,D,20180126,000000,14.6589,14.7478,14.6589,14.6883,176848.15198219,0
+FAX.US,D,20180129,000000,14.6883,14.6883,14.5707,14.5707,222973.37615371,0
+FAX.US,D,20180130,000000,14.6005,14.6292,14.4823,14.5405,292109.0819975,0
+FAX.US,D,20180131,000000,14.5405,14.6883,14.5405,14.5707,229813.35499478,0
+FAX.US,D,20180201,000000,14.5707,14.6883,14.5405,14.6883,157405.49924026,0
+FAX.US,D,20180202,000000,14.6005,14.6292,14.3349,14.3653,389681.98698684,0
+FAX.US,D,20180205,000000,14.2776,14.3507,14.1002,14.188,388317.92735772,0
+FAX.US,D,20180206,000000,14.0119,14.2469,13.8954,14.188,345376.05567349,0
+FAX.US,D,20180207,000000,14.2469,14.3934,14.188,14.2185,153903.97551005,0
+FAX.US,D,20180208,000000,14.2776,14.3061,14.0119,14.0707,255551.01874931,0
+FAX.US,D,20180209,000000,14.1296,14.1908,13.9359,14.1002,223710.9336447,0
+FAX.US,D,20180212,000000,14.1002,14.2469,14.1002,14.188,163129.06720315,0
+FAX.US,D,20180213,000000,14.1296,14.1853,14.1296,14.1587,101660.1637029,0
+FAX.US,D,20180214,000000,14.2185,14.3349,14.2185,14.2185,227316.95249594,0
+FAX.US,D,20180215,000000,14.3061,14.3653,14.2469,14.3349,141951.70173467,0
+FAX.US,D,20180216,000000,14.3934,14.3934,14.2773,14.2773,205652.02122734,0
+FAX.US,D,20180220,000000,14.2773,14.3059,14.0842,14.1275,205947.46595292,0
+FAX.US,D,20180221,000000,14.1275,14.2465,14.1275,14.2181,191771.5078869,0
+FAX.US,D,20180222,000000,14.2181,14.2465,14.1005,14.1577,162072.16699928,0
+FAX.US,D,20180223,000000,14.1577,14.2181,14.1275,14.1577,195187.04572157,0
+FAX.US,D,20180226,000000,14.1577,14.2773,14.099,14.1577,218788.65113897,0
+FAX.US,D,20180227,000000,14.2181,14.2181,14.0691,14.099,211701.49213495,0
+FAX.US,D,20180228,000000,14.1869,14.2465,14.099,14.1275,178899.39589374,0
+FAX.US,D,20180301,000000,14.099,14.1275,13.9804,14.0089,195636.89018875,0
+FAX.US,D,20180302,000000,13.9804,14.0754,13.9215,14.0404,172522.85057145,0
+FAX.US,D,20180305,000000,14.0404,14.0691,13.9804,13.9804,210703.39972339,0
+FAX.US,D,20180306,000000,14.0089,14.099,14.0089,14.0691,110067.33506531,0
+FAX.US,D,20180307,000000,14.0691,14.1275,14.0246,14.0691,129296.54597931,0
+FAX.US,D,20180308,000000,14.1275,14.1577,14.099,14.1275,112663.78109931,0
+FAX.US,D,20180309,000000,14.1275,14.1577,14.099,14.1577,138524.21490634,0
+FAX.US,D,20180312,000000,14.1275,14.2181,14.099,14.1869,187978.05384101,0
+FAX.US,D,20180313,000000,14.1275,14.2181,14.1275,14.1577,172707.47423819,0
+FAX.US,D,20180314,000000,14.1577,14.2181,14.1434,14.2181,120622.7480525,0
+FAX.US,D,20180315,000000,14.1869,14.2773,14.1869,14.2603,122322.08238607,0
+FAX.US,D,20180316,000000,14.3358,14.4855,14.2465,14.2603,198080.34224512,0
+FAX.US,D,20180319,000000,14.2465,14.2773,14.0674,14.1263,172572.28660405,0
+FAX.US,D,20180320,000000,14.157,14.157,14.0383,14.0674,155073.33683073,0
+FAX.US,D,20180321,000000,14.1263,14.1263,14.0674,14.0971,95569.69134646,0
+FAX.US,D,20180322,000000,14.0674,14.2177,14.0383,14.0971,132194.52838273,0
+FAX.US,D,20180323,000000,14.1263,14.1625,14.0674,14.1263,94440.862886628,0
+FAX.US,D,20180326,000000,14.3358,14.3358,14.157,14.2177,152368.8812658,0
+FAX.US,D,20180327,000000,14.1866,14.3061,14.0383,14.0971,261406.25993646,0
+FAX.US,D,20180328,000000,14.0674,14.0971,14.0383,14.0971,111048.79260334,0
+FAX.US,D,20180329,000000,14.0674,14.157,14.0674,14.157,133664.48889684,0
+FAX.US,D,20180402,000000,14.157,14.1866,14.0971,14.1263,116375.46654153,0
+FAX.US,D,20180403,000000,14.157,14.1866,13.9628,14.0383,365465.35983699,0
+FAX.US,D,20180404,000000,13.9773,14.1263,13.9773,14.0383,281689.09093844,0
+FAX.US,D,20180405,000000,14.0383,14.0971,13.8916,13.9474,662998.81636789,0
+FAX.US,D,20180406,000000,13.9187,14.0383,13.9187,14.023,222416.22503759,0
+FAX.US,D,20180409,000000,14.0068,14.0971,13.9773,13.9773,172307.0658036,0
+FAX.US,D,20180410,000000,14.0674,14.0971,14.0068,14.0674,140040.33133714,0
+FAX.US,D,20180411,000000,14.0971,14.0971,14.0068,14.0383,124725.47016958,0
+FAX.US,D,20180412,000000,14.0674,14.1263,14.0383,14.0829,118989.01603706,0
+FAX.US,D,20180413,000000,14.1263,14.1263,14.0383,14.0674,115734.6724698,0
+FAX.US,D,20180416,000000,14.0383,14.0971,14.0354,14.0971,191200.76771917,0
+FAX.US,D,20180417,000000,14.1263,14.157,14.0383,14.0971,163016.37179237,0
+FAX.US,D,20180418,000000,14.0383,14.0971,14.0383,14.0971,167174.85587986,0
+FAX.US,D,20180419,000000,14.1575,14.1575,14.0055,14.0055,208158.9669559,0
+FAX.US,D,20180420,000000,14.0055,14.0379,13.9765,13.9765,314573.89295928,0
+FAX.US,D,20180423,000000,13.9765,14.0055,13.7746,13.9314,338611.28520428,0
+FAX.US,D,20180424,000000,14.0055,14.0055,13.7657,13.7657,194622.16290367,0
+FAX.US,D,20180425,000000,13.8569,13.9167,13.7959,13.7959,196760.09559274,0
+FAX.US,D,20180426,000000,13.7959,13.8569,13.7657,13.7657,202442.42781281,0
+FAX.US,D,20180427,000000,13.8569,13.8569,13.7353,13.7959,188067.31985247,0
+FAX.US,D,20180430,000000,13.8569,13.8569,13.7657,13.7657,139991.36389254,0
+FAX.US,D,20180501,000000,13.7657,13.8569,13.7353,13.7657,161355.22737971,0
+FAX.US,D,20180502,000000,13.7657,13.8569,13.7069,13.7657,175220.51161058,0
+FAX.US,D,20180503,000000,13.7959,13.8569,13.7657,13.7959,117301.86499114,0
+FAX.US,D,20180504,000000,13.7069,13.7353,13.3732,13.4954,1526907.0749503,0
+FAX.US,D,20180507,000000,13.3732,13.4954,13.3448,13.4344,909337.39529976,0
+FAX.US,D,20180508,000000,13.3732,13.465,13.3277,13.465,539847.80183343,0
+FAX.US,D,20180509,000000,13.4344,13.5851,13.3732,13.5262,598957.36482096,0
+FAX.US,D,20180510,000000,13.5851,13.646,13.5262,13.5262,435395.79090613,0
+FAX.US,D,20180511,000000,13.5552,13.6146,13.5262,13.5851,233570.25917773,0
+FAX.US,D,20180514,000000,13.5851,13.7069,13.5552,13.6742,302780.00192338,0
+FAX.US,D,20180515,000000,13.5552,13.5797,13.4344,13.5262,256475.54284697,0
+FAX.US,D,20180516,000000,13.5262,13.5851,13.465,13.5552,139298.55655428,0
+FAX.US,D,20180517,000000,13.5262,13.5851,13.4954,13.5851,207757.38705134,0
+FAX.US,D,20180518,000000,13.5552,13.5552,13.465,13.4954,178697.66876548,0
+FAX.US,D,20180521,000000,13.4954,13.6146,13.4954,13.5851,231963.93955952,0
+FAX.US,D,20180522,000000,13.6151,13.6751,13.5851,13.6302,336121.20864324,0
+FAX.US,D,20180523,000000,13.5547,13.5851,13.4947,13.5547,192162.54456176,0
+FAX.US,D,20180524,000000,13.5547,13.5851,13.5254,13.5851,156694.65126452,0
+FAX.US,D,20180525,000000,13.5254,13.6151,13.464,13.464,163809.22266577,0
+FAX.US,D,20180529,000000,13.4328,13.5547,13.4328,13.5254,202445.70792871,0
+FAX.US,D,20180530,000000,13.5547,13.647,13.5254,13.647,236630.37302453,0
+FAX.US,D,20180531,000000,13.647,13.7366,13.647,13.6751,257731.82723917,0
+FAX.US,D,20180601,000000,13.708,13.7677,13.647,13.647,302480.33990594,0
+FAX.US,D,20180604,000000,13.647,13.7366,13.647,13.647,164219.94003607,0
+FAX.US,D,20180605,000000,13.6751,13.708,13.647,13.708,129482.34111602,0
+FAX.US,D,20180606,000000,13.647,13.708,13.647,13.647,134868.29143453,0
+FAX.US,D,20180607,000000,13.647,13.6751,13.5851,13.6151,184749.01402503,0
+FAX.US,D,20180608,000000,13.5851,13.647,13.5547,13.5547,185290.4674436,0
+FAX.US,D,20180611,000000,13.6151,13.6151,13.5547,13.5851,161358.27320162,0
+FAX.US,D,20180612,000000,13.5851,13.6114,13.4328,13.5254,500951.25023792,0
+FAX.US,D,20180613,000000,13.4947,13.5254,13.4328,13.464,215601.5499478,0
+FAX.US,D,20180614,000000,13.5254,13.5547,13.464,13.5518,176224.92995995,0
+FAX.US,D,20180615,000000,13.5254,13.5547,13.3709,13.464,228193.68061894,0
+FAX.US,D,20180618,000000,13.4328,13.464,13.4033,13.4328,144846.63831617,0
+FAX.US,D,20180619,000000,13.3709,13.4328,13.3422,13.4328,172164.84934966,0
+FAX.US,D,20180620,000000,13.4644,13.5267,13.3704,13.4029,304908.32855872,0
+FAX.US,D,20180621,000000,13.4029,13.4328,13.3704,13.4029,210454.81379647,0
+FAX.US,D,20180622,000000,13.3704,13.4328,13.3704,13.4029,187584.90852022,0
+FAX.US,D,20180625,000000,13.3704,13.4328,13.2491,13.326,337924.80380384,0
+FAX.US,D,20180626,000000,13.2491,13.3409,13.2491,13.3103,203203.88329111,0
+FAX.US,D,20180627,000000,13.3409,13.3409,13.2491,13.2491,156938.78560557,0
+FAX.US,D,20180628,000000,13.2491,13.3409,13.2491,13.3409,260940.24918372,0
+FAX.US,D,20180629,000000,13.4328,13.4328,13.2491,13.2491,396881.84140166,0
+FAX.US,D,20180702,000000,13.2491,13.3704,13.2491,13.3103,265142.54624801,0
+FAX.US,D,20180703,000000,13.3103,13.3704,13.3103,13.3704,91946.803327707,0
+FAX.US,D,20180705,000000,13.3103,13.4002,13.2792,13.3704,138535.22672403,0
+FAX.US,D,20180706,000000,13.3409,13.4029,13.3103,13.3103,241190.43701658,0
+FAX.US,D,20180709,000000,13.3409,13.4029,13.3409,13.3409,197342.31616615,0
+FAX.US,D,20180710,000000,13.3409,13.4328,13.3409,13.4029,194619.11708175,0
+FAX.US,D,20180711,000000,13.4029,13.4328,13.3103,13.3409,158837.73842145,0
+FAX.US,D,20180712,000000,13.3409,13.4029,13.3409,13.4029,111892.2509793,0
+FAX.US,D,20180713,000000,13.4029,13.4328,13.2792,13.3876,203571.72486062,0
+FAX.US,D,20180716,000000,13.3704,13.4328,13.3704,13.3704,219601.88558981,0
+FAX.US,D,20180717,000000,13.3704,13.4029,13.3103,13.3103,165135.09237399,0
+FAX.US,D,20180718,000000,13.3704,13.4328,13.3409,13.3572,182308.13920259,0
+FAX.US,D,20180719,000000,13.3409,13.3675,13.2491,13.2491,310319.58262852,0
+FAX.US,D,20180720,000000,13.3111,13.3718,13.3111,13.3111,172331.43237891,0
+FAX.US,D,20180723,000000,13.3718,13.4347,13.3111,13.4347,199911.11550895,0
+FAX.US,D,20180724,000000,13.4347,13.4663,13.3111,13.3422,189949.40350083,0
+FAX.US,D,20180725,000000,13.3422,13.3718,13.2795,13.3111,214198.83180977,0
+FAX.US,D,20180726,000000,13.2795,13.3422,13.2491,13.2491,198741.98848226,0
+FAX.US,D,20180727,000000,13.3111,13.3422,13.2795,13.2795,173512.74269324,0
+FAX.US,D,20180730,000000,13.3111,13.358,13.2491,13.3422,131318.2688477,0
+FAX.US,D,20180731,000000,13.4044,13.4663,13.2488,13.3111,420648.85837838,0
+FAX.US,D,20180801,000000,13.3422,13.4044,13.2496,13.4044,153954.34871862,0
+FAX.US,D,20180802,000000,13.3718,13.3718,13.1557,13.1715,533961.3995452,0
+FAX.US,D,20180803,000000,13.1557,13.2175,13.1557,13.1557,180656.36654967,0
+FAX.US,D,20180806,000000,13.0942,13.1557,13.0328,13.0942,288617.63290901,0
+FAX.US,D,20180807,000000,13.0628,13.1557,13.0328,13.1245,288897.84852501,0
+FAX.US,D,20180808,000000,13.1557,13.2795,13.1451,13.2491,192948.83520335,0
+FAX.US,D,20180809,000000,13.2175,13.2795,13.1949,13.2175,186953.48620821,0
+FAX.US,D,20180810,000000,13.1873,13.2175,13.0328,13.1557,242174.23749456,0
+FAX.US,D,20180813,000000,13.0942,13.1873,13.0025,13.1557,374087.61308528,0
+FAX.US,D,20180814,000000,13.1245,13.1557,12.9709,13.0025,281426.44737191,0
+FAX.US,D,20180815,000000,12.9709,13.0942,12.9398,13.0485,242321.37412233,0
+FAX.US,D,20180816,000000,13.0328,13.1245,13.0328,13.1245,138337.95118165,0
+FAX.US,D,20180817,000000,13.0942,13.1557,13.0618,13.0942,273511.5276895,0
+FAX.US,D,20180820,000000,13.1883,13.2184,13.1245,13.1883,198111.50334623,0
+FAX.US,D,20180821,000000,13.1557,13.2505,13.1245,13.2505,150468.75697995,0
+FAX.US,D,20180822,000000,13.2505,13.2505,13.1557,13.2184,182261.74899192,0
+FAX.US,D,20180823,000000,13.1557,13.1883,13.0618,13.1097,275042.63893585,0
+FAX.US,D,20180824,000000,13.1883,13.2184,13.1245,13.2184,255037.44631596,0
+FAX.US,D,20180827,000000,13.2184,13.2505,13.1883,13.2505,172188.74733698,0
+FAX.US,D,20180828,000000,13.2505,13.2505,13.1883,13.1883,253355.68403188,0
+FAX.US,D,20180829,000000,13.1883,13.2817,13.1883,13.1883,202181.19001025,0
+FAX.US,D,20180830,000000,13.1557,13.2184,13.1245,13.1245,173940.32923106,0
+FAX.US,D,20180831,000000,13.1883,13.1883,13.0942,13.1245,104192.41318273,0
+FAX.US,D,20180904,000000,13.1245,13.1245,12.9692,13.0008,220175.43728544,0
+FAX.US,D,20180905,000000,13.0008,13.0618,12.9692,13.0319,168112.96902913,0
+FAX.US,D,20180906,000000,12.9692,13.0319,12.8748,12.9067,347298.67218268,0
+FAX.US,D,20180907,000000,12.8748,12.8748,12.782,12.8129,444812.53508578,0
+FAX.US,D,20180910,000000,12.782,12.845,12.7511,12.845,147945.87925985,0
+FAX.US,D,20180911,000000,12.845,12.9377,12.7511,12.9067,461807.28418543,0
+FAX.US,D,20180912,000000,12.9067,13.0008,12.8748,12.9217,470904.21706422,0
+FAX.US,D,20180913,000000,12.9377,12.9692,12.9377,12.9692,112372.31937162,0
+FAX.US,D,20180914,000000,13.0319,13.0618,12.9067,12.9377,215756.65257138,0
+FAX.US,D,20180917,000000,12.9067,12.9577,12.782,12.8129,198019.42580685,0
+FAX.US,D,20180918,000000,12.8129,12.9067,12.8129,12.9067,160619.54424067,0
+FAX.US,D,20180919,000000,12.8748,12.9377,12.8482,12.9377,161941.19665701,0
+FAX.US,D,20180920,000000,12.9377,13.0319,12.9067,12.9692,209474.7620224,0
+FAX.US,D,20180921,000000,12.9692,13.0632,12.9065,12.9065,293937.98090937,0
+FAX.US,D,20180924,000000,12.9065,13.0632,12.9065,13.0328,172640.4661561,0
+FAX.US,D,20180925,000000,13.0013,13.0949,12.9065,13.0328,218930.86759291,0
+FAX.US,D,20180926,000000,13.0632,13.0632,12.9371,12.9371,225134.26965413,0
+FAX.US,D,20180927,000000,12.9371,13.0632,12.9371,12.9692,145521.63931093,0
+FAX.US,D,20180928,000000,13.0013,13.0632,12.9692,13.0632,196843.26996037,0
+FAX.US,D,20181001,000000,13.0949,13.1574,13.0328,13.1574,202437.74193294,0
+FAX.US,D,20181002,000000,13.1903,13.2194,13.1262,13.2194,239024.62334229,0
+FAX.US,D,20181003,000000,13.2194,13.2844,13.0949,13.1109,204022.97509176,0
+FAX.US,D,20181004,000000,13.1262,13.1262,12.8736,12.9692,173931.8946473,0
+FAX.US,D,20181005,000000,12.9371,12.9546,12.7796,12.8118,138845.1976772,0
+FAX.US,D,20181008,000000,12.749,12.8435,12.749,12.8118,137969.40673015,0
+FAX.US,D,20181009,000000,12.8118,12.8118,12.6223,12.6223,242401.97125606,0
+FAX.US,D,20181010,000000,12.5584,12.7796,12.4651,12.5902,308187.97587726,0
+FAX.US,D,20181011,000000,12.4956,12.6641,12.4651,12.4956,193942.94461703,0
+FAX.US,D,20181012,000000,12.6223,12.6845,12.4956,12.5584,218409.32916377,0
+FAX.US,D,20181015,000000,12.6223,12.6845,12.5584,12.6845,151393.04678361,0
+FAX.US,D,20181016,000000,12.6223,12.8118,12.6223,12.8118,211827.77659734,0
+FAX.US,D,20181017,000000,12.749,12.749,12.6223,12.7168,86839.194273263,0
+FAX.US,D,20181018,000000,12.7168,12.8125,12.684,12.7805,150605.58467205,0
+FAX.US,D,20181019,000000,12.8125,12.8215,12.6214,12.6214,116841.71158825,0
+FAX.US,D,20181022,000000,12.7805,12.7805,12.5578,12.684,180353.89300428,0
+FAX.US,D,20181023,000000,12.5578,12.7168,12.5245,12.7168,136612.37592083,0
+FAX.US,D,20181024,000000,12.6214,12.7168,12.5245,12.5245,151837.50248894,0
+FAX.US,D,20181025,000000,12.684,12.684,12.5578,12.684,132426.01084813,0
+FAX.US,D,20181026,000000,12.5889,12.6354,12.4938,12.5245,264148.43683435,0
+FAX.US,D,20181029,000000,12.684,12.7051,12.4621,12.5245,265339.58749637,0
+FAX.US,D,20181030,000000,12.5578,12.5889,12.4938,12.5095,190826.83450583,0
+FAX.US,D,20181031,000000,12.5245,12.5889,12.4621,12.5245,191471.84586945,0
+FAX.US,D,20181101,000000,12.5578,12.6214,12.5578,12.6214,127202.42626699,0
+FAX.US,D,20181102,000000,12.6214,12.7168,12.5889,12.7168,185579.58623136,0
+FAX.US,D,20181105,000000,12.684,12.7168,12.4621,12.7168,164300.77146377,0
+FAX.US,D,20181106,000000,12.684,12.749,12.5889,12.7168,237916.88134185,0
+FAX.US,D,20181107,000000,12.749,12.845,12.7168,12.7168,246344.90486971,0
+FAX.US,D,20181108,000000,12.7805,12.9076,12.749,12.8752,286495.16362347,0
+FAX.US,D,20181109,000000,12.7805,12.9076,12.749,12.845,151282.22572477,0
+FAX.US,D,20181112,000000,12.7805,12.8752,12.7168,12.845,361905.02831445,0
+FAX.US,D,20181113,000000,12.845,12.9398,12.7805,12.9076,286956.48849636,0
+FAX.US,D,20181114,000000,12.9076,12.9398,12.8125,12.845,202106.21593239,0
+FAX.US,D,20181115,000000,12.845,12.9577,12.8125,12.9398,180378.49387358,0
+FAX.US,D,20181116,000000,12.9398,12.9723,12.8748,12.9398,182955.49350615,0
+FAX.US,D,20181119,000000,12.8748,12.9398,12.8441,12.8441,210019.96414486,0
+FAX.US,D,20181120,000000,12.8113,12.8441,12.7149,12.7787,332913.02099267,0
+FAX.US,D,20181121,000000,12.7787,12.8441,12.7467,12.8441,246654.17294084,0
+FAX.US,D,20181123,000000,12.8113,12.8748,12.7467,12.8441,60230.191157566,0
+FAX.US,D,20181126,000000,12.8441,12.8748,12.7149,12.8441,376301.45702817,0
+FAX.US,D,20181127,000000,12.7467,12.8441,12.7149,12.7787,308774.64803654,0
+FAX.US,D,20181128,000000,12.8441,12.8748,12.7605,12.7787,281405.12661853,0
+FAX.US,D,20181129,000000,12.8441,12.9076,12.8113,12.8113,245365.55597759,0
+FAX.US,D,20181130,000000,12.8113,12.9076,12.8113,12.9076,312503.2026463,0
+FAX.US,D,20181203,000000,12.9723,13.0687,12.9424,13.0045,330336.25565412,0
+FAX.US,D,20181204,000000,13.0045,13.0363,12.9398,13.0363,237982.48365999,0
+FAX.US,D,20181206,000000,12.9076,12.9944,12.8441,12.8441,356400.7595293,0
+FAX.US,D,20181207,000000,12.8441,12.9398,12.8441,12.9398,227964.77538748,0
+FAX.US,D,20181210,000000,12.8441,12.9076,12.8113,12.8595,291456.10463808,0
+FAX.US,D,20181211,000000,12.8441,12.8963,12.8113,12.8441,275620.17362939,0
+FAX.US,D,20181212,000000,12.8748,12.9076,12.7787,12.8748,248644.50041415,0
+FAX.US,D,20181213,000000,12.8113,12.8748,12.8113,12.8748,298757.17405803,0
+FAX.US,D,20181214,000000,12.8113,12.8748,12.681,12.8748,308679.75896926,0
+FAX.US,D,20181217,000000,12.7467,12.8113,12.5543,12.5543,316981.73232868,0
+FAX.US,D,20181218,000000,12.5543,12.6379,12.5543,12.5751,344515.49383601,0
+FAX.US,D,20181219,000000,12.5543,12.681,12.5543,12.65,287373.7660984,0
+FAX.US,D,20181220,000000,12.521,12.615,12.3609,12.4562,425647.9893139,0
+FAX.US,D,20181221,000000,12.425,12.521,12.3609,12.4893,345529.04965117,0
+FAX.US,D,20181224,000000,12.3609,12.5857,12.2953,12.425,291134.65327928,0
+FAX.US,D,20181226,000000,12.4893,12.681,12.4562,12.5857,416495.29446475,0
+FAX.US,D,20181227,000000,12.5543,12.7467,12.4728,12.7467,429375.84104168,0
+FAX.US,D,20181228,000000,12.7467,12.8122,12.6176,12.7144,543971.84470393,0
+FAX.US,D,20181231,000000,12.7144,12.8122,12.5843,12.5843,666250.34840726,0
+FAX.US,D,20190102,000000,12.5523,12.7695,12.5193,12.7144,172278.9505244,0
+FAX.US,D,20190103,000000,12.7144,12.7467,12.6176,12.7467,178991.7077271,0
+FAX.US,D,20190104,000000,12.7467,12.9747,12.7467,12.845,260070.78417452,0
+FAX.US,D,20190107,000000,12.9415,13.039,12.9095,13.039,257798.36673329,0
+FAX.US,D,20190108,000000,13.039,13.1373,12.9747,13.039,314660.1131488,0
+FAX.US,D,20190109,000000,13.0722,13.169,13.039,13.039,370832.56663605,0
+FAX.US,D,20190110,000000,13.1373,13.1373,13.039,13.1045,312589.65712985,0
+FAX.US,D,20190111,000000,13.1373,13.169,13.0722,13.1373,230106.69107444,0
+FAX.US,D,20190114,000000,13.1373,13.2029,13.1045,13.169,233868.28113724,0
+FAX.US,D,20190115,000000,13.1045,13.2029,13.1045,13.1544,236259.95422109,0
+FAX.US,D,20190116,000000,13.1373,13.2346,13.1045,13.2029,203252.61644172,0
+FAX.US,D,20190117,000000,13.169,13.2029,13.0722,13.0722,530060.87314437,0
+FAX.US,D,20190118,000000,13.1373,13.2029,13.0722,13.1045,280560.49677263,0
+FAX.US,D,20190122,000000,13.1379,13.2359,13.0722,13.1045,1411565.5478013,0
+FAX.US,D,20190123,000000,13.1379,13.1697,13.0722,13.1045,215810.30589585,0
+FAX.US,D,20190124,000000,13.1379,13.1379,13.0386,13.0386,186963.09226194,0
+FAX.US,D,20190125,000000,13.1045,13.2039,13.1045,13.1697,151459.35198372,0
+FAX.US,D,20190128,000000,13.1379,13.2359,13.1379,13.1697,97640.381659448,0
+FAX.US,D,20190129,000000,13.2039,13.3017,13.1697,13.1697,228592.91758355,0
+FAX.US,D,20190130,000000,13.2359,13.4002,13.2359,13.3656,317903.44489842,0
+FAX.US,D,20190131,000000,13.4975,13.5633,13.4002,13.5633,327150.5602269,0
+FAX.US,D,20190201,000000,13.6627,13.7618,13.6295,13.6295,812334.05900816,0
+FAX.US,D,20190204,000000,13.7272,13.7618,13.6627,13.6962,407299.72381479,0
+FAX.US,D,20190205,000000,13.7272,13.8265,13.6627,13.8265,414959.96592649,0
+FAX.US,D,20190206,000000,13.8595,13.8595,13.6962,13.7272,385851.04590204,0
+FAX.US,D,20190207,000000,13.7618,13.8265,13.7272,13.8265,362112.84708653,0
+FAX.US,D,20190208,000000,13.7937,13.8595,13.7618,13.8595,174464.67918812,0
+FAX.US,D,20190211,000000,13.8265,14.155,13.7937,14.155,192429.63971415,0
+FAX.US,D,20190212,000000,13.9581,13.9581,13.7618,13.7618,268562.76996254,0
+FAX.US,D,20190213,000000,13.7937,13.8265,13.7272,13.7272,207408.99188327,0
+FAX.US,D,20190214,000000,13.7618,13.7767,13.6627,13.6627,201385.76190292,0
+FAX.US,D,20190215,000000,13.6962,13.7937,13.6962,13.7937,298880.64699251,0
+FAX.US,D,20190219,000000,13.7937,13.925,13.7618,13.8928,276027.14229577,0
+FAX.US,D,20190220,000000,13.9927,14.0251,13.9255,13.9588,189859.90319539,0
+FAX.US,D,20190221,000000,13.9255,14.0251,13.8928,14.0251,210564.69767934,0
+FAX.US,D,20190222,000000,14.0251,14.1577,13.9927,14.1577,194906.83010556,0
+FAX.US,D,20190225,000000,14.1908,14.224,13.9588,14.0575,328062.90103692,0
+FAX.US,D,20190226,000000,14.1242,14.1908,14.0251,14.1908,242021.94639886,0
+FAX.US,D,20190227,000000,14.1577,14.1908,14.0922,14.0922,170434.82250296,0
+FAX.US,D,20190228,000000,14.1577,14.1577,14.0742,14.1242,181766.45149003,0
+FAX.US,D,20190301,000000,14.224,14.2569,14.0922,14.1242,216206.96562655,0
+FAX.US,D,20190304,000000,14.1242,14.224,13.9648,14.0076,333114.04523896,0
+FAX.US,D,20190305,000000,14.0575,14.0742,13.9588,13.9927,197359.65392166,0
+FAX.US,D,20190306,000000,13.9927,14.0922,13.8591,13.8928,303880.01222204,0
+FAX.US,D,20190307,000000,13.8928,13.9255,13.7926,13.8259,177067.68545394,0
+FAX.US,D,20190308,000000,13.7601,13.8591,13.7261,13.7926,279870.50096229,0
+FAX.US,D,20190311,000000,13.8259,13.9255,13.793,13.8928,125819.85741239,0
+FAX.US,D,20190312,000000,13.9588,13.9927,13.8928,13.9255,131790.83983223,0
+FAX.US,D,20190313,000000,13.9255,14.0251,13.8928,13.9927,102865.84059254,0
+FAX.US,D,20190314,000000,14.0251,14.0575,13.9588,14.0575,128553.1311385,0
+FAX.US,D,20190315,000000,14.0251,14.1577,13.993,14.0922,171001.11108482,0
+FAX.US,D,20190318,000000,14.1577,14.224,14.0922,14.1242,211427.83675074,0
+FAX.US,D,20190319,000000,14.1908,14.2078,14.1242,14.1242,147036.34997777,0
+FAX.US,D,20190320,000000,14.0918,14.2249,14.0918,14.1908,142314.38883633,0
+FAX.US,D,20190321,000000,14.1908,14.2249,14.1246,14.1908,113358.69708351,0
+FAX.US,D,20190322,000000,14.1908,14.2586,14.1242,14.1242,156300.56876776,0
+FAX.US,D,20190325,000000,14.0918,14.1908,14.0572,14.1908,109503.38942338,0
+FAX.US,D,20190326,000000,14.2249,14.2758,14.1908,14.1908,137966.82949623,0
+FAX.US,D,20190327,000000,14.2249,14.2914,14.1908,14.2914,170255.58759806,0
+FAX.US,D,20190328,000000,14.1908,14.2249,14.0918,14.1908,126740.63280615,0
+FAX.US,D,20190329,000000,14.2914,14.2914,14.1577,14.1577,233185.54844069,0
+FAX.US,D,20190401,000000,14.2249,14.3588,14.1908,14.2249,277311.30767321,0
+FAX.US,D,20190402,000000,14.2586,14.2586,14.1577,14.2086,228968.02226688,0
+FAX.US,D,20190403,000000,14.1908,14.2586,14.1577,14.2249,193323.00271069,0
+FAX.US,D,20190404,000000,14.2586,14.2914,14.1908,14.2249,193792.29357932,0
+FAX.US,D,20190405,000000,14.2586,14.3252,14.1908,14.2586,582520.70401336,0
+FAX.US,D,20190408,000000,14.2914,14.2914,14.1908,14.1908,387995.53882292,0
+FAX.US,D,20190409,000000,14.2586,14.2586,14.1908,14.1908,247981.68270702,0
+FAX.US,D,20190410,000000,13.957,13.957,13.6569,13.8575,1522338.8106685,0
+FAX.US,D,20190411,000000,13.79,13.8901,13.757,13.8223,472091.85331633,0
+FAX.US,D,20190412,000000,13.8575,13.8901,13.8223,13.8575,422343.2725381,0
+FAX.US,D,20190415,000000,13.8223,13.8575,13.79,13.8223,302140.14502761,0
+FAX.US,D,20190416,000000,13.8223,13.8575,13.7216,13.8223,326063.43609787,0
+FAX.US,D,20190417,000000,13.8901,13.9235,13.8223,13.8901,390079.58389353,0
+FAX.US,D,20190418,000000,13.9574,13.9574,13.7563,13.8219,365694.73365647,0
+FAX.US,D,20190422,000000,13.7891,13.9068,13.7563,13.7563,304996.4231002,0
+FAX.US,D,20190423,000000,13.7891,13.8569,13.7891,13.8219,291679.85540172,0
+FAX.US,D,20190424,000000,13.8219,13.8901,13.7891,13.8067,248036.74179548,0
+FAX.US,D,20190425,000000,13.8569,13.8569,13.7563,13.7891,236876.61601149,0
+FAX.US,D,20190426,000000,13.8219,13.8882,13.7563,13.7563,272190.34386116,0
+FAX.US,D,20190429,000000,13.8219,13.9574,13.7563,13.7891,189226.13794344,0
+FAX.US,D,20190430,000000,13.8569,13.8901,13.7891,13.8901,307319.21375004,0
+FAX.US,D,20190501,000000,13.8569,13.9239,13.8219,13.8219,351821.95201779,0
+FAX.US,D,20190502,000000,13.8219,13.8569,13.7622,13.8219,207746.60952765,0
+FAX.US,D,20190503,000000,13.8901,13.9746,13.8569,13.8901,340642.84842037,0
+FAX.US,D,20190506,000000,13.8901,13.9239,13.8219,13.8727,243125.93969543,0
+FAX.US,D,20190507,000000,13.8901,13.8901,13.8219,13.8569,163421.93469481,0
+FAX.US,D,20190508,000000,13.8569,13.9239,13.8569,13.9239,155302.94494418,0
+FAX.US,D,20190509,000000,13.8901,13.9239,13.8569,13.8901,146649.76488878,0
+FAX.US,D,20190510,000000,13.8901,13.9239,13.8569,13.9068,113327.5359824,0
+FAX.US,D,20190513,000000,13.8569,13.8901,13.7891,13.8219,149164.20802512,0
+FAX.US,D,20190514,000000,13.8569,13.9918,13.8219,13.9574,168275.80335449,0
+FAX.US,D,20190515,000000,13.9574,13.9918,13.9239,13.9918,145626.83731393,0
+FAX.US,D,20190516,000000,13.9574,13.9918,13.8569,13.9574,161703.15395979,0
+FAX.US,D,20190517,000000,13.9574,13.9918,13.8901,13.8901,133896.43995023,0
+FAX.US,D,20190520,000000,13.9239,13.9918,13.8569,13.9918,263589.87995421,0
+FAX.US,D,20190521,000000,14.0588,14.0945,13.7875,13.8206,591580.61844118,0
+FAX.US,D,20190522,000000,13.8206,13.8892,13.7875,13.7875,137320.88095664,0
+FAX.US,D,20190523,000000,13.7546,13.8566,13.6175,13.7546,289977.24095223,0
+FAX.US,D,20190524,000000,13.7875,13.9235,13.7875,13.9235,150564.81751721,0
+FAX.US,D,20190528,000000,13.957,13.9918,13.8892,13.9235,151571.81310052,0
+FAX.US,D,20190529,000000,13.9235,13.9235,13.8206,13.8892,254386.81189654,0
+FAX.US,D,20190530,000000,13.8892,13.9235,13.8892,13.9235,225433.46308362,0
+FAX.US,D,20190531,000000,13.9235,13.9235,13.8212,13.8566,229343.36124419,0
+FAX.US,D,20190603,000000,13.9235,14.0588,13.8566,13.9235,351152.33978486,0
+FAX.US,D,20190604,000000,13.9918,13.9918,13.8892,13.8892,243872.16606416,0
+FAX.US,D,20190605,000000,13.9235,13.9564,13.8892,13.9235,206346.00003557,0
+FAX.US,D,20190606,000000,13.9235,13.957,13.8892,13.9235,200068.79536645,0
+FAX.US,D,20190607,000000,13.9235,13.957,13.8892,13.8892,562008.73348588,0
+FAX.US,D,20190610,000000,13.957,13.957,13.8566,13.8566,194333.04411591,0
+FAX.US,D,20190611,000000,13.9235,13.9918,13.8892,13.9235,179158.99363834,0
+FAX.US,D,20190612,000000,13.9235,13.957,13.8892,13.957,144665.29476534,0
+FAX.US,D,20190613,000000,13.957,13.957,13.8892,13.9235,248981.18088255,0
+FAX.US,D,20190614,000000,13.957,13.957,13.8892,13.8892,189914.49369583,0
+FAX.US,D,20190617,000000,13.957,13.957,13.8566,13.9235,266747.46010222,0
+FAX.US,D,20190618,000000,13.8892,13.9564,13.8892,13.8892,306564.31850355,0
+FAX.US,D,20190619,000000,13.9235,13.9918,13.8892,13.957,290529.94048248,0
+FAX.US,D,20190620,000000,14.0259,14.0592,13.9922,14.0592,234892.61447607,0
+FAX.US,D,20190621,000000,14.0951,14.0951,14.0259,14.0951,159954.38359363,0
+FAX.US,D,20190624,000000,14.0951,14.1635,14.0592,14.1635,233674.05141679,0
+FAX.US,D,20190625,000000,14.1635,14.1962,14.131,14.18,150181.51254414,0
+FAX.US,D,20190626,000000,14.1962,14.2663,13.9922,14.1962,168831.78300064,0
+FAX.US,D,20190627,000000,14.2663,14.3004,14.1962,14.2663,194517.90207664,0
+FAX.US,D,20190628,000000,14.3338,14.3687,14.2094,14.3004,326684.54947417,0
+FAX.US,D,20190701,000000,14.3004,14.3338,14.2318,14.3338,343506.62390078,0
+FAX.US,D,20190702,000000,14.3338,14.3687,14.1962,14.1962,145580.68139725,0
+FAX.US,D,20190703,000000,14.2663,14.3687,14.2663,14.3338,124873.07538537,0
+FAX.US,D,20190705,000000,14.3338,14.4021,14.0259,14.3687,351884.74280801,0
+FAX.US,D,20190708,000000,14.4703,14.4703,14.3687,14.3687,211693.05755118,0
+FAX.US,D,20190709,000000,14.4364,14.5048,14.4021,14.4703,220816.46565119,0
+FAX.US,D,20190710,000000,14.5048,14.5387,14.3687,14.5048,207866.09946425,0
+FAX.US,D,20190711,000000,14.5048,14.5387,14.4703,14.5048,135023.8626461,0
+FAX.US,D,20190712,000000,14.5048,14.5387,14.5048,14.5048,135575.15641239,0
+FAX.US,D,20190715,000000,14.5723,14.642,14.4703,14.5723,199236.81739616,0
+FAX.US,D,20190716,000000,14.5723,14.642,14.5723,14.6086,236294.6297321,0
+FAX.US,D,20190717,000000,14.642,14.6751,14.6086,14.6086,146894.36781781,0
+FAX.US,D,20190718,000000,14.6086,14.642,14.5723,14.6086,171913.45189482,0
+FAX.US,D,20190719,000000,14.6423,14.6751,14.5382,14.5723,189890.36141452,0
+FAX.US,D,20190722,000000,14.5723,14.6423,14.5382,14.5723,131524.44756182,0
+FAX.US,D,20190723,000000,14.5723,14.6086,14.504,14.5382,218483.60035966,0
+FAX.US,D,20190724,000000,14.5723,14.6751,14.5382,14.6751,140329.21583091,0
+FAX.US,D,20190725,000000,14.6086,14.6423,14.5382,14.5382,124047.18905891,0
+FAX.US,D,20190726,000000,14.6086,14.6086,14.5382,14.6086,109840.53847977,0
+FAX.US,D,20190729,000000,14.5382,14.5753,14.504,14.5382,152934.93555367,0
+FAX.US,D,20190730,000000,14.5382,14.5382,14.4703,14.504,167178.37028976,0
+FAX.US,D,20190731,000000,14.5382,14.6086,14.5382,14.5382,116028.00854944,0
+FAX.US,D,20190801,000000,14.6086,14.6086,14.5382,14.6086,88900.044238532,0
+FAX.US,D,20190802,000000,14.5723,14.6086,14.4703,14.504,212522.22399355,0
+FAX.US,D,20190805,000000,14.504,14.5382,14.2289,14.298,268345.11084273,0
+FAX.US,D,20190806,000000,14.298,14.4007,14.298,14.3675,117174.17476478,0
+FAX.US,D,20190807,000000,14.4007,14.4007,14.2286,14.2638,208510.17365189,0
+FAX.US,D,20190808,000000,14.3314,14.4703,14.315,14.4352,95153.585214314,0
+FAX.US,D,20190809,000000,14.4352,14.5382,14.4007,14.504,143838.70555689,0
+FAX.US,D,20190812,000000,14.504,14.504,14.298,14.315,192039.07162728,0
+FAX.US,D,20190813,000000,14.298,14.4703,14.2638,14.4007,181136.66923598,0
+FAX.US,D,20190814,000000,14.3314,14.3675,14.1938,14.2286,349324.37804895,0
+FAX.US,D,20190815,000000,14.2638,14.298,14.2638,14.2638,87795.582354007,0
+FAX.US,D,20190816,000000,14.3319,14.4364,14.2983,14.2983,158540.65363792,0
+FAX.US,D,20190819,000000,14.3319,14.4016,14.2983,14.2983,159080.23270454,0
+FAX.US,D,20190820,000000,14.3319,14.3679,14.2638,14.3319,121711.04365149,0
+FAX.US,D,20190821,000000,14.2983,14.4364,14.2983,14.3679,153621.88554209,0
+FAX.US,D,20190822,000000,14.3679,14.4016,14.3319,14.3319,96589.104511411,0
+FAX.US,D,20190823,000000,14.3319,14.4364,14.3154,14.3319,131265.31840521,0
+FAX.US,D,20190826,000000,14.3679,14.4364,14.3319,14.4016,265515.77657934,0
+FAX.US,D,20190827,000000,14.4707,14.5057,14.4016,14.4016,189286.11720574,0
+FAX.US,D,20190828,000000,14.4364,14.5405,14.4016,14.5057,330021.83311508,0
+FAX.US,D,20190829,000000,14.5746,14.5746,14.5057,14.5405,138582.31981669,0
+FAX.US,D,20190830,000000,14.4707,14.5057,14.4707,14.5057,114789.53050074,0
+FAX.US,D,20190903,000000,14.5057,14.5057,14.4016,14.4364,146592.36286042,0
+FAX.US,D,20190904,000000,14.5057,14.5746,14.4707,14.5405,106320.50552409,0
+FAX.US,D,20190905,000000,14.5746,14.6454,14.5057,14.5405,194459.32857831,0
+FAX.US,D,20190906,000000,14.5405,14.6112,14.5322,14.5746,149870.13582701,0
+FAX.US,D,20190909,000000,14.6454,14.6769,14.5057,14.5405,131627.77121288,0
+FAX.US,D,20190910,000000,14.5746,14.6112,14.5405,14.5746,131848.94474258,0
+FAX.US,D,20190911,000000,14.6112,14.6454,14.5746,14.5746,131264.84981722,0
+FAX.US,D,20190912,000000,14.6112,14.6112,14.5746,14.5746,125484.34841395,0
+FAX.US,D,20190913,000000,14.6112,14.6454,14.5746,14.5746,138976.63660745,0
+FAX.US,D,20190916,000000,14.6112,14.6789,14.5746,14.6454,145982.96418378,0
+FAX.US,D,20190917,000000,14.6454,14.6454,14.5746,14.6112,102305.6436545,0
+FAX.US,D,20190918,000000,14.6112,14.6112,14.5057,14.5057,162337.15350572,0
+FAX.US,D,20190919,000000,14.5405,14.6454,14.5405,14.6454,126973.9896235,0
+FAX.US,D,20190920,000000,14.6454,14.715,14.6107,14.715,85377.199754927,0
+FAX.US,D,20190923,000000,14.715,14.7497,14.6454,14.6454,153335.34398826,0
+FAX.US,D,20190924,000000,14.6454,14.7497,14.6107,14.715,162991.30233508,0
+FAX.US,D,20190925,000000,14.6454,14.697,14.6107,14.6107,159333.50451133,0
+FAX.US,D,20190926,000000,14.715,14.715,14.6454,14.6794,122431.02909297,0
+FAX.US,D,20190927,000000,14.6794,14.715,14.6107,14.6454,88171.155625306,0
+FAX.US,D,20190930,000000,14.715,14.7497,14.6454,14.6454,231549.70777931,0
+FAX.US,D,20191001,000000,14.6454,14.7497,14.6454,14.697,136378.78480948,0
+FAX.US,D,20191002,000000,14.6454,14.6794,14.5573,14.6107,138056.79838967,0
+FAX.US,D,20191003,000000,14.5742,14.715,14.5742,14.715,70722.344766558,0
+FAX.US,D,20191004,000000,14.715,14.7497,14.6794,14.7497,134161.19216268,0
+FAX.US,D,20191007,000000,14.7831,14.8199,14.7497,14.7497,180869.1054956,0
+FAX.US,D,20191008,000000,14.7497,14.7831,14.715,14.7497,73067.861933717,0
+FAX.US,D,20191009,000000,14.7497,14.7988,14.715,14.715,129360.74253348,0
+FAX.US,D,20191010,000000,14.715,14.7831,14.715,14.7497,77834.338933882,0
+FAX.US,D,20191011,000000,14.7831,14.8199,14.7497,14.7497,117322.01427456,0
+FAX.US,D,20191014,000000,14.7497,14.7831,14.715,14.7831,94228.592528678,0
+FAX.US,D,20191015,000000,14.7831,14.8199,14.7497,14.7831,154257.52514598,0
+FAX.US,D,20191016,000000,14.7497,14.7831,14.715,14.7831,169767.31891598,0
+FAX.US,D,20191017,000000,14.7831,14.8536,14.7497,14.8199,137282.45674173,0
+FAX.US,D,20191018,000000,14.8199,14.9248,14.8199,14.8541,156742.21294517,0
+FAX.US,D,20191021,000000,14.8912,14.9181,14.8541,14.8912,132161.25863568,0
+FAX.US,D,20191022,000000,14.8912,14.9248,14.8199,14.9248,119888.23638343,0
+FAX.US,D,20191023,000000,14.8912,14.9248,14.8199,14.8404,122332.62561577,0
+FAX.US,D,20191024,000000,14.8541,14.9607,14.8541,14.9607,95238.399639902,0
+FAX.US,D,20191025,000000,14.9248,14.9607,14.8912,14.8912,140500.95332801,0
+FAX.US,D,20191028,000000,14.9248,14.9607,14.8541,14.9248,145653.31253518,0
+FAX.US,D,20191029,000000,14.9607,14.9607,14.8541,14.9248,208686.12844087,0
+FAX.US,D,20191030,000000,14.8912,14.9607,14.8541,14.8912,154318.44158424,0
+FAX.US,D,20191031,000000,14.9248,14.9607,14.9248,14.9607,101102.77829278,0
+FAX.US,D,20191101,000000,14.9607,15.0474,14.9248,15.0308,186236.31229465,0
+FAX.US,D,20191104,000000,15.0308,15.0308,14.9957,15.0308,149921.44621155,0
+FAX.US,D,20191105,000000,15.0308,15.1354,15.0308,15.066,200967.31283084,0
+FAX.US,D,20191106,000000,15.1012,15.1354,15.066,15.0833,167166.6555901,0
+FAX.US,D,20191107,000000,15.1012,15.1012,14.9607,14.9607,167251.00142769,0
+FAX.US,D,20191108,000000,14.9607,15.0308,14.9482,14.9957,150017.03816082,0
+FAX.US,D,20191111,000000,15.066,15.1012,15.0308,15.1012,176734.98798342,0
+FAX.US,D,20191112,000000,15.1012,15.1012,14.9957,15.066,189135.70046202,0
+FAX.US,D,20191113,000000,15.0308,15.1245,14.9957,14.9957,166886.67426807,0
+FAX.US,D,20191114,000000,14.9957,15.0308,14.9957,15.0308,92804.319343268,0
+FAX.US,D,20191115,000000,15.0308,15.1012,14.9957,15.0308,123087.75515625,0
+FAX.US,D,20191118,000000,15.066,15.1354,14.9957,15.1354,155865.25052816,0
+FAX.US,D,20191119,000000,15.1354,15.1354,15.066,15.1012,130363.28653092,0
+FAX.US,D,20191120,000000,15.1356,15.1899,15.0655,15.1012,161224.02274345,0
+FAX.US,D,20191121,000000,15.1356,15.1715,15.0304,15.0655,122508.34611077,0
+FAX.US,D,20191122,000000,15.1012,15.1356,15.0304,15.1012,194305.1631307,0
+FAX.US,D,20191125,000000,15.1356,15.1356,15.0655,15.1356,139064.26256095,0
+FAX.US,D,20191126,000000,15.1356,15.2081,15.0655,15.1356,226490.36328747,0
+FAX.US,D,20191127,000000,15.1715,15.1715,15.1012,15.1715,163658.57162807,0
+FAX.US,D,20191129,000000,15.2081,15.2081,15.1356,15.1715,132117.44565893,0
+FAX.US,D,20191202,000000,15.2081,15.2419,15.1012,15.1356,194296.96284093,0
+FAX.US,D,20191203,000000,15.1356,15.2081,15.1012,15.2081,121902.46184403,0
+FAX.US,D,20191204,000000,15.2081,15.2419,15.1715,15.2256,166663.39209244,0
+FAX.US,D,20191205,000000,15.2081,15.2419,15.1715,15.2419,128125.0760127,0
+FAX.US,D,20191206,000000,15.2419,15.3692,15.2081,15.279,289274.82756026,0
+FAX.US,D,20191209,000000,15.2419,15.3486,15.2419,15.3486,125145.55929961,0
+FAX.US,D,20191210,000000,15.3144,15.3486,15.3144,15.3486,148752.78777285,0
+FAX.US,D,20191211,000000,15.3486,15.3676,15.279,15.3144,201812.41126476,0
+FAX.US,D,20191212,000000,15.3144,15.3486,15.2419,15.2419,184943.47803949,0
+FAX.US,D,20191213,000000,15.279,15.279,15.1356,15.1715,197962.49236648,0
+FAX.US,D,20191216,000000,15.1715,15.2081,15.1356,15.2081,144431.23506601,0
+FAX.US,D,20191217,000000,15.2081,15.2419,15.1356,15.1356,160285.67530019,0
+FAX.US,D,20191218,000000,15.1356,15.1715,15.1012,15.1012,150545.83970375,0
+FAX.US,D,20191219,000000,15.1012,15.1356,15.0655,15.1012,248518.45024576,0
+FAX.US,D,20191220,000000,15.1356,15.2081,15.1012,15.1715,149027.14603903,0
+FAX.US,D,20191223,000000,15.1356,15.1715,15.1012,15.1356,180486.7376985,0
+FAX.US,D,20191224,000000,15.1356,15.2081,15.1012,15.2081,147198.48142114,0
+FAX.US,D,20191226,000000,15.2081,15.2419,15.1356,15.1356,197121.14263645,0
+FAX.US,D,20191227,000000,15.1356,15.2081,15.1012,15.1553,249322.54723083,0
+FAX.US,D,20191230,000000,15.1985,15.2334,15.1275,15.1458,244214.93817639,0
+FAX.US,D,20191231,000000,15.1275,15.1985,15.1275,15.1629,213898.23261634,0
+FAX.US,D,20200102,000000,15.1985,15.2713,15.1629,15.2334,154328.98481394,0
+FAX.US,D,20200103,000000,15.1985,15.2713,15.1629,15.2713,161389.90289072,0
+FAX.US,D,20200106,000000,15.3056,15.3415,15.2334,15.2713,181638.52696967,0
+FAX.US,D,20200107,000000,15.2334,15.3415,15.1985,15.3415,178963.12385992,0
+FAX.US,D,20200108,000000,15.3415,15.4491,15.3056,15.4127,205313.46640699,0
+FAX.US,D,20200109,000000,15.4127,15.4127,15.3056,15.3415,180816.38934711,0
+FAX.US,D,20200110,000000,15.4127,15.4491,15.3415,15.4491,174537.54462004,0
+FAX.US,D,20200113,000000,15.4491,15.5195,15.4127,15.5195,134425.94437514,0
+FAX.US,D,20200114,000000,15.5195,15.5195,15.4839,15.5195,111794.78467808,0
+FAX.US,D,20200115,000000,15.5563,15.5563,15.4839,15.5563,133686.04394423,0
+FAX.US,D,20200116,000000,15.5195,15.6636,15.4839,15.6636,189249.33304878,0
+FAX.US,D,20200117,000000,15.6893,15.6893,15.6179,15.6179,116086.11345978,0
+FAX.US,D,20200121,000000,15.6179,15.6179,15.5808,15.6179,117286.87017556,0
+FAX.US,D,20200122,000000,15.6179,15.7264,15.5808,15.7264,187092.89113424,0
+FAX.US,D,20200123,000000,15.7264,15.7264,15.6543,15.7264,143343.642349,0
+FAX.US,D,20200124,000000,15.7264,15.7264,15.5808,15.6179,268828.45935093,0
+FAX.US,D,20200127,000000,15.5808,15.6179,15.2935,15.3312,432753.42324941,0
+FAX.US,D,20200128,000000,15.4384,15.5091,15.3848,15.5091,258378.47866076,0
+FAX.US,D,20200129,000000,15.5091,15.6543,15.5091,15.6543,182746.5032641,0
+FAX.US,D,20200130,000000,15.6179,15.6179,15.4384,15.5091,167364.16542647,0
+FAX.US,D,20200131,000000,15.5091,15.5458,15.3312,15.3662,173562.88160781,0
+FAX.US,D,20200203,000000,15.3662,15.4741,15.3662,15.4384,208675.35091718,0
+FAX.US,D,20200204,000000,15.5091,15.5458,15.4741,15.5091,100309.22453739,0
+FAX.US,D,20200205,000000,15.5808,15.6179,15.4741,15.4741,111230.37044816,0
+FAX.US,D,20200206,000000,15.5458,15.5808,15.4741,15.5458,121497.83611756,0
+FAX.US,D,20200207,000000,15.5458,15.5808,15.5091,15.5808,218157.93170895,0
+FAX.US,D,20200210,000000,15.6179,15.6543,15.5808,15.6179,361149.19589196,0
+FAX.US,D,20200211,000000,15.6543,15.7604,15.5808,15.7604,251503.12142666,0
+FAX.US,D,20200212,000000,15.7604,15.7977,15.7425,15.7977,272982.96044055,0
+FAX.US,D,20200213,000000,15.7264,15.8335,15.6893,15.7264,120880.23715116,0
+FAX.US,D,20200214,000000,15.7604,15.8042,15.6893,15.7264,232153.48340008,0
+FAX.US,D,20200218,000000,15.7264,15.7977,15.7264,15.7604,199524.06183197,0
+FAX.US,D,20200219,000000,15.7604,15.8151,15.7604,15.7604,155077.08553462,0
+FAX.US,D,20200220,000000,15.7891,15.8973,15.7891,15.8973,170611.94876191,0
+FAX.US,D,20200221,000000,15.8973,16.2214,15.7524,15.7524,126690.96247957,0
+FAX.US,D,20200224,000000,15.609,15.609,15.5003,15.536,310164.24571096,0
+FAX.US,D,20200225,000000,15.536,15.5715,15.2463,15.2828,352339.74174303,0
+FAX.US,D,20200226,000000,15.2828,15.4631,15.2828,15.319,244890.4077591,0
+FAX.US,D,20200227,000000,15.1736,15.1956,14.8485,14.9214,598057.44159261,0
+FAX.US,D,20200228,000000,14.8128,14.9214,14.596,14.9214,848767.00926386,0
+FAX.US,D,20200302,000000,14.9576,15.1736,14.9214,15.1018,313609.07029477,0
+FAX.US,D,20200303,000000,15.319,15.319,15.066,15.1377,257429.82228177,0
+FAX.US,D,20200304,000000,15.2463,15.3537,15.1736,15.2995,221844.78198788,0
+FAX.US,D,20200305,000000,15.1736,15.2463,14.9935,15.0299,260667.29668152,0
+FAX.US,D,20200306,000000,14.9214,15.319,14.8855,15.2463,757366.57952862,0
+FAX.US,D,20200309,000000,14.8128,14.9576,14.5231,14.596,524476.71010749,0
+FAX.US,D,20200310,000000,14.8128,14.8846,14.5231,14.7404,421359.94064807,0
+FAX.US,D,20200311,000000,14.705,14.7766,14.1989,14.3078,479435.79853706,0
+FAX.US,D,20200312,000000,13.0068,13.7657,12.1401,12.9345,731940.29249122,0
+FAX.US,D,20200313,000000,13.5849,13.8352,13.1523,13.4395,468143.06235288,0
+FAX.US,D,20200316,000000,12.0314,12.5258,10.9468,12.1027,457965.09698893,0
+FAX.US,D,20200317,000000,12.0673,12.6089,11.9947,12.5369,436369.98533037,0
+FAX.US,D,20200318,000000,11.7417,11.8148,10.5146,10.5146,935390.88735726,0
+FAX.US,D,20200319,000000,9.51973,11.672,9.48297,11.2333,724635.00577942,0
+FAX.US,D,20200320,000000,11.562,12.4005,11.5265,11.8905,570746.72796689,0
+FAX.US,D,20200323,000000,11.052,11.2333,10.6508,10.9413,1098188.1942659,0
+FAX.US,D,20200324,000000,11.3791,12.182,11.3791,11.8545,338366.91656921,0
+FAX.US,D,20200325,000000,11.9998,12.6204,11.8545,12.1462,428436.32212845,0
+FAX.US,D,20200326,000000,12.1462,12.6204,12.1462,12.5104,377005.27618414,0
+FAX.US,D,20200327,000000,12.182,12.7664,11.9637,12.3272,315893.90531768,0
+FAX.US,D,20200330,000000,12.182,12.5104,12.1462,12.365,215340.54643924,0
+FAX.US,D,20200331,000000,12.365,12.5835,12.3111,12.3272,475589.86263669,0
+FAX.US,D,20200401,000000,12.0368,12.2565,11.9637,12.1462,352762.40810701,0
+FAX.US,D,20200402,000000,12.0368,12.4737,12.0368,12.1462,201407.31695031,0
+FAX.US,D,20200403,000000,12.1462,12.2565,11.9637,12.0368,257217.55192381,0
+FAX.US,D,20200406,000000,12.2913,12.4005,11.9998,12.182,280156.57392814,0
+FAX.US,D,20200407,000000,12.365,12.6931,12.3272,12.3826,307648.16251667,0
+FAX.US,D,20200408,000000,12.4005,12.8752,12.3456,12.5835,252863.90093989,0
+FAX.US,D,20200409,000000,12.8752,13.1307,12.6931,12.8752,332975.81178285,0
+FAX.US,D,20200413,000000,12.8384,13.0571,12.7115,12.8014,197525.53406893,0
+FAX.US,D,20200414,000000,12.9488,13.1664,12.9121,13.0571,224538.22573511,0
+FAX.US,D,20200415,000000,12.9488,12.9846,12.6572,12.6931,191239.66052206,0
+FAX.US,D,20200416,000000,12.6931,12.8384,12.5471,12.7664,293894.63652059,0
+FAX.US,D,20200417,000000,12.9401,13.0139,12.7566,12.7566,236761.3433668,0
+FAX.US,D,20200420,000000,12.6824,12.7566,12.4625,12.5361,333539.75742482,0
+FAX.US,D,20200421,000000,12.3892,12.6098,12.3892,12.4262,100860.75259768,0
+FAX.US,D,20200422,000000,12.5722,12.6824,12.4625,12.499,176476.0931208,0
+FAX.US,D,20200423,000000,12.6098,12.7204,12.5361,12.6098,148230.78075573,0
+FAX.US,D,20200424,000000,12.6461,12.738,12.5722,12.6098,191830.78426722,0
+FAX.US,D,20200427,000000,12.6098,12.7149,12.5361,12.5722,182757.28078779,0
+FAX.US,D,20200428,000000,12.6824,12.7938,12.6098,12.6461,198245.51951041,0
+FAX.US,D,20200429,000000,12.7204,12.9401,12.7204,12.8668,260477.04995893,0
+FAX.US,D,20200430,000000,13.0139,13.0139,12.8305,12.9773,252422.72535049,0
+FAX.US,D,20200501,000000,12.7204,13.0882,12.6824,13.0882,341720.83508366,0
+FAX.US,D,20200504,000000,12.9773,13.0139,12.8305,13.0139,134578.0011768,0
+FAX.US,D,20200505,000000,13.0506,13.1603,12.9808,13.0139,289872.74583121,0
+FAX.US,D,20200506,000000,12.9773,13.0888,12.9036,12.9036,219618.52046333,0
+FAX.US,D,20200507,000000,12.9401,13.0139,12.9036,12.9773,245410.07183631,0
+FAX.US,D,20200508,000000,13.0506,13.1237,12.9773,13.0882,183575.43541248,0
+FAX.US,D,20200511,000000,13.0882,13.1603,12.9401,13.0882,234728.6086807,0
+FAX.US,D,20200512,000000,13.0506,13.1894,13.0139,13.0882,183819.10116553,0
+FAX.US,D,20200513,000000,13.0882,13.1237,12.7204,12.7566,263487.02489119,0
+FAX.US,D,20200514,000000,12.6824,12.7938,12.5722,12.7566,184811.10193326,0
+FAX.US,D,20200515,000000,12.7566,12.8305,12.6824,12.7204,205152.27213958,0
+FAX.US,D,20200518,000000,12.8668,13.0506,12.8305,12.9036,356478.31084112,0
+FAX.US,D,20200519,000000,12.8305,13.0506,12.8305,12.9401,277028.04623526,0
+FAX.US,D,20200520,000000,12.895,13.1544,12.895,13.0793,337511.27490563,0
+FAX.US,D,20200521,000000,13.005,13.1544,12.9683,13.0793,154225.89545688,0
+FAX.US,D,20200522,000000,13.0793,13.3383,13.0426,13.2657,175792.65754227,0
+FAX.US,D,20200526,000000,13.302,13.5603,13.302,13.3383,308840.95323667,0
+FAX.US,D,20200527,000000,13.3755,13.4507,13.1911,13.4132,489407.11659892,0
+FAX.US,D,20200528,000000,13.4507,13.5603,13.4132,13.4863,187860.43825636,0
+FAX.US,D,20200529,000000,13.5603,13.6354,13.4507,13.6354,259970.74063937,0
+FAX.US,D,20200601,000000,13.6354,13.9317,13.5603,13.8578,263315.99027602,0
+FAX.US,D,20200602,000000,13.9317,14.1163,13.8578,14.0435,214077.46752123,0
+FAX.US,D,20200603,000000,14.0796,14.2278,14.0796,14.1908,156994.78186997,0
+FAX.US,D,20200604,000000,14.1908,14.2278,14.0049,14.0435,176069.82733637,0
+FAX.US,D,20200605,000000,14.2654,14.2654,14.0049,14.0796,155269.20660915,0
+FAX.US,D,20200608,000000,14.1544,14.1544,13.9692,14.0435,419783.61066104,0
+FAX.US,D,20200609,000000,13.9317,14.0796,13.8944,14.0435,151601.33414367,0
+FAX.US,D,20200610,000000,14.0435,14.1163,14.0049,14.0796,114250.88861009,0
+FAX.US,D,20200611,000000,14.0435,14.0435,13.4769,13.5978,388385.8726158,0
+FAX.US,D,20200612,000000,13.7827,13.8578,13.5603,13.6716,161589.52137303,0
+FAX.US,D,20200615,000000,13.3383,13.7461,13.0793,13.5603,258282.18382946,0
+FAX.US,D,20200616,000000,13.8944,13.9692,13.7461,13.8578,169426.88974368,0
+FAX.US,D,20200617,000000,13.9692,13.9692,13.7461,13.7461,251583.71856037,0
+FAX.US,D,20200618,000000,13.8121,13.8121,13.7001,13.7741,186517.93367462,0
+FAX.US,D,20200619,000000,13.8121,13.886,13.737,13.7741,183429.70454863,0
+FAX.US,D,20200622,000000,13.8121,13.9616,13.7831,13.8488,142859.3566648,0
+FAX.US,D,20200623,000000,13.9239,14.0726,13.7741,13.8488,255621.30694732,0
+FAX.US,D,20200624,000000,13.8488,13.9239,13.7741,13.8488,216182.59905124,0
+FAX.US,D,20200625,000000,13.886,13.9239,13.8121,13.886,238304.87219481,0
+FAX.US,D,20200626,000000,13.9239,13.9616,13.8121,13.8488,250894.19133803,0
+FAX.US,D,20200629,000000,13.886,13.9616,13.886,13.9616,137266.52475019,0
+FAX.US,D,20200630,000000,14.0362,14.2219,13.9978,14.2219,302766.17857777,0
+FAX.US,D,20200701,000000,14.1485,14.3346,14.1485,14.2594,319346.46160327,0
+FAX.US,D,20200702,000000,14.2594,14.2969,14.1848,14.2219,77396.443460359,0
+FAX.US,D,20200706,000000,14.4459,14.4839,14.2969,14.3717,300359.27638439,0
+FAX.US,D,20200707,000000,14.4459,14.4839,14.3346,14.3717,245399.29431261,0
+FAX.US,D,20200708,000000,14.3717,14.4839,14.3717,14.4084,160330.42545291,0
+FAX.US,D,20200709,000000,14.4459,14.4839,14.3346,14.3717,183962.72338344,0
+FAX.US,D,20200710,000000,14.2969,14.3631,14.2219,14.2594,170245.98154434,0
+FAX.US,D,20200713,000000,14.4084,14.4084,14.2594,14.2594,149704.25567974,0
+FAX.US,D,20200714,000000,14.3346,14.3717,14.2969,14.3346,155215.55328468,0
+FAX.US,D,20200715,000000,14.5586,14.6706,14.4084,14.4459,247605.40655376,0
+FAX.US,D,20200716,000000,14.5208,14.5208,14.2969,14.3346,358966.27875618,0
+FAX.US,D,20200717,000000,14.3998,14.4384,14.2871,14.3998,279031.96276017,0
+FAX.US,D,20200720,000000,14.475,14.475,14.3998,14.3998,123508.07858027,0
+FAX.US,D,20200721,000000,14.5129,14.5129,14.475,14.5129,113591.81960687,0
+FAX.US,D,20200722,000000,14.5513,14.6255,14.475,14.475,153319.41199671,0
+FAX.US,D,20200723,000000,14.5129,14.5513,14.475,14.5129,128929.17299778,0
+FAX.US,D,20200724,000000,14.475,14.7761,14.4384,14.7383,441640.42871016,0
+FAX.US,D,20200727,000000,14.8133,15.0768,14.7383,14.9644,525125.70446901,0
+FAX.US,D,20200728,000000,15.0023,15.0389,14.8506,14.9265,114821.39448383,0
+FAX.US,D,20200729,000000,14.9644,15.2267,14.9515,15.2267,279845.66579898,0
+FAX.US,D,20200730,000000,15.1899,15.1899,15.0389,15.1535,151997.29099239,0
+FAX.US,D,20200731,000000,15.3017,15.3787,15.2267,15.3787,194339.60434772,0
+FAX.US,D,20200803,000000,15.4148,15.604,15.2654,15.4904,254507.94189106,0
+FAX.US,D,20200804,000000,15.5284,15.7912,15.4904,15.7533,456024.43984223,0
+FAX.US,D,20200805,000000,15.7912,15.8138,15.5656,15.5656,147813.73744761,0
+FAX.US,D,20200806,000000,15.5656,15.604,15.4148,15.4148,145998.19329335,0
+FAX.US,D,20200807,000000,15.3787,15.6401,15.3787,15.5284,203614.8349554,0
+FAX.US,D,20200810,000000,15.5284,15.6778,15.5284,15.5284,265600.82529892,0
+FAX.US,D,20200811,000000,15.604,15.6778,15.5284,15.6401,168467.45584102,0
+FAX.US,D,20200812,000000,15.5656,16.0348,15.4904,15.8288,472944.91774605,0
+FAX.US,D,20200813,000000,15.7912,16.0923,15.604,15.604,259434.91027668,0
+FAX.US,D,20200814,000000,15.6401,15.7166,15.5656,15.604,183100.990076,0
+FAX.US,D,20200817,000000,15.6401,15.7166,15.6401,15.6401,120487.09183036,0
+FAX.US,D,20200818,000000,15.7166,15.7166,15.4904,15.6778,256810.11466944,0
+FAX.US,D,20200819,000000,15.6778,15.7912,15.5656,15.604,132567.99300809,0
+FAX.US,D,20200820,000000,15.5938,15.6322,15.4702,15.5938,177549.39390421,0
+FAX.US,D,20200821,000000,15.5177,15.5563,15.0644,15.254,446977.17729005,0
+FAX.US,D,20200824,000000,15.254,15.5177,15.254,15.3295,139392.7427396,0
+FAX.US,D,20200825,000000,15.4425,15.4806,15.3667,15.4425,124699.22924233,0
+FAX.US,D,20200826,000000,15.4047,15.671,15.3295,15.5177,151680.9941014,0
+FAX.US,D,20200827,000000,15.5563,15.7836,15.5177,15.6322,159742.58182367,0
+FAX.US,D,20200828,000000,15.7068,15.7836,15.5938,15.7068,157527.80070478,0
+FAX.US,D,20200831,000000,15.7836,15.8207,15.6322,15.6322,133601.22951864,0
+FAX.US,D,20200901,000000,15.6322,15.8968,15.6322,15.7068,266171.79976065,0
+FAX.US,D,20200902,000000,15.7447,15.8968,15.7447,15.8586,126244.86671628,0
+FAX.US,D,20200903,000000,15.8586,15.8586,15.2897,15.3667,210558.37174152,0
+FAX.US,D,20200904,000000,15.4047,15.9717,15.1768,15.5563,255776.40957089,0
+FAX.US,D,20200908,000000,15.5177,15.5563,15.2902,15.3295,147574.99186842,0
+FAX.US,D,20200909,000000,15.3295,15.4806,15.3295,15.3667,103897.43704514,0
+FAX.US,D,20200910,000000,15.4425,15.5177,15.2897,15.2897,98297.576310722,0
+FAX.US,D,20200911,000000,15.3295,15.4425,15.2897,15.3295,47115.350587309,0
+FAX.US,D,20200914,000000,15.4047,15.671,15.2897,15.671,166523.51857842,0
+FAX.US,D,20200915,000000,15.4806,15.5177,15.3667,15.4047,218600.04447434,0
+FAX.US,D,20200916,000000,15.4047,15.4806,15.3667,15.3667,175422.70732681,0
+FAX.US,D,20200917,000000,15.3295,15.4806,15.2897,15.3667,190037.49804232,0
+FAX.US,D,20200918,000000,15.3564,15.5118,15.3564,15.3854,161250.96655268,0
+FAX.US,D,20200921,000000,15.2424,15.3952,15.2054,15.2424,297656.22658343,0
+FAX.US,D,20200922,000000,15.3564,15.3952,15.2424,15.2817,102751.97371178,0
+FAX.US,D,20200923,000000,15.2817,15.3952,15.1664,15.1664,130923.95205694,0
+FAX.US,D,20200924,000000,15.1288,15.1664,14.7097,14.8241,329672.96935902,0
+FAX.US,D,20200925,000000,14.8241,14.9381,14.633,14.7485,229343.36124419,0
+FAX.US,D,20200928,000000,14.7485,14.9755,14.7485,14.9002,174382.67629045,0
+FAX.US,D,20200929,000000,15.0521,15.0521,14.8617,15.0148,177558.76566394,0
+FAX.US,D,20200930,000000,15.0908,15.2817,15.0148,15.2054,372295.26403635,0
+FAX.US,D,20201001,000000,15.2817,15.3564,15.2054,15.2424,214452.80649854,0
+FAX.US,D,20201002,000000,15.0908,15.3193,15.0521,15.1288,128420.52073828,0
+FAX.US,D,20201005,000000,15.2424,15.2817,15.1856,15.2424,120518.95581346,0
+FAX.US,D,20201006,000000,15.2424,15.3193,15.2054,15.2424,109926.05578734,0
+FAX.US,D,20201007,000000,15.2817,15.4716,15.2054,15.2054,182245.34841238,0
+FAX.US,D,20201008,000000,15.2817,15.3193,15.1288,15.1664,176988.2597902,0
+FAX.US,D,20201009,000000,15.2424,15.2424,15.0148,15.0908,217992.28585567,0
+FAX.US,D,20201012,000000,15.0908,15.1288,14.9755,14.9755,287884.9955919,0
+FAX.US,D,20201013,000000,14.9755,15.0521,14.8617,14.9755,280843.99250452,0
+FAX.US,D,20201014,000000,15.0521,15.1664,14.9385,15.0908,231568.2170048,0
+FAX.US,D,20201015,000000,15.0908,15.1288,14.9381,15.0908,177502.06651756,0
+FAX.US,D,20201016,000000,15.1172,15.1172,15.0023,15.0397,121197.70551211,0
+FAX.US,D,20201019,000000,15.0795,15.0795,14.8298,14.8873,134012.64977091,0
+FAX.US,D,20201020,000000,14.9252,15.0795,14.8873,15.0397,83432.325316352,0
+FAX.US,D,20201021,000000,14.9644,15.1558,14.9644,15.0023,139584.16093214,0
+FAX.US,D,20201022,000000,15.0023,15.0795,14.982,15.0397,143300.06366624,0
+FAX.US,D,20201023,000000,15.0795,15.1941,15.0795,15.1558,98548.505177571,0
+FAX.US,D,20201026,000000,15.1172,15.1172,14.8485,14.8873,161989.92980762,0
+FAX.US,D,20201027,000000,14.8873,14.9644,14.8104,14.8485,102239.10416039,0
+FAX.US,D,20201028,000000,14.8104,14.9644,14.6946,14.6946,173637.38709769,0
+FAX.US,D,20201029,000000,14.7725,14.8873,14.6565,14.6565,182726.58827467,0
+FAX.US,D,20201030,000000,14.7337,14.7337,14.5415,14.58,257942.22324517,0
+FAX.US,D,20201102,000000,14.6946,14.6946,14.5031,14.58,209311.45910905,0
+FAX.US,D,20201103,000000,14.6192,14.7337,14.5415,14.6946,290828.899618,0
+FAX.US,D,20201104,000000,14.7725,14.878,14.6565,14.8104,211843.00570691,0
+FAX.US,D,20201105,000000,14.8873,15.0795,14.8471,15.0023,155952.40789368,0
+FAX.US,D,20201106,000000,14.9644,15.2316,14.8104,15.1941,127380.48970192,0
+FAX.US,D,20201109,000000,15.1941,15.3474,15.1172,15.1941,287514.81108243,0
+FAX.US,D,20201110,000000,15.1941,15.3093,15.1172,15.2713,138233.92464862,0
+FAX.US,D,20201111,000000,15.2713,15.3854,15.2713,15.3093,156769.62534239,0
+FAX.US,D,20201112,000000,15.3474,15.4242,15.3274,15.3854,109883.41428055,0
+FAX.US,D,20201113,000000,15.3854,15.501,15.3854,15.501,146114.87170203,0
+FAX.US,D,20201116,000000,15.501,15.8075,15.4242,15.8075,252696.14644067,0
+FAX.US,D,20201117,000000,15.7323,15.9235,15.6547,15.7323,197966.00677638,0
+FAX.US,D,20201118,000000,15.769,16.0381,15.7323,15.9611,378473.8309343,0
+FAX.US,D,20201119,000000,15.9107,16.1819,15.9107,16.1041,282421.49396156,0
+FAX.US,D,20201120,000000,16.0269,16.2198,16.0269,16.143,201728.06542717,0
+FAX.US,D,20201123,000000,16.143,16.2198,16.0658,16.1041,159647.92705037,0
+FAX.US,D,20201124,000000,16.1819,16.2974,16.143,16.2198,186398.44373803,0
+FAX.US,D,20201125,000000,16.2198,16.3359,16.1819,16.2198,154012.92221695,0
+FAX.US,D,20201127,000000,16.2589,16.3359,16.1041,16.1819,98019.235046654,0
+FAX.US,D,20201130,000000,16.2198,16.2974,15.7565,16.2198,180247.52353131,0
+FAX.US,D,20201201,000000,16.2589,16.3359,16.143,16.2198,182433.48648902,0
+FAX.US,D,20201202,000000,16.2198,16.4127,16.1819,16.3747,373607.07610496,0
+FAX.US,D,20201203,000000,16.3747,16.6452,16.3359,16.6452,405731.12552953,0
+FAX.US,D,20201204,000000,16.6452,16.8383,16.5686,16.7614,265388.55494099,0
+FAX.US,D,20201207,000000,16.7614,16.8767,16.7222,16.8767,161868.56551908,0
+FAX.US,D,20201208,000000,16.7989,16.9147,16.7222,16.7989,146240.92187043,0
+FAX.US,D,20201209,000000,16.7614,16.9547,16.7614,16.8767,171128.3327232,0
+FAX.US,D,20201210,000000,16.8383,16.8383,16.6836,16.7614,185843.63556184,0
+FAX.US,D,20201211,000000,16.7989,16.9547,16.7989,16.8767,172236.7776056,0
+FAX.US,D,20201214,000000,16.8767,16.9547,16.7222,16.7614,142412.55801953,0
+FAX.US,D,20201215,000000,16.7614,16.9547,16.7614,16.9147,159202.76846305,0
+FAX.US,D,20201216,000000,16.9147,17.2244,16.8767,17.1853,210194.27887589,0
+FAX.US,D,20201217,000000,17.1477,17.5724,17.1477,17.5329,457621.85628873,0
+FAX.US,D,20201218,000000,17.4567,17.4946,17.0697,17.1853,249987.23928989,0
+FAX.US,D,20201221,000000,17.0697,17.1085,16.7989,16.7989,216738.11010941,0
+FAX.US,D,20201222,000000,16.7989,16.8767,16.7222,16.8767,201533.8357067,0
+FAX.US,D,20201223,000000,16.9547,17.4567,16.8767,16.9147,192247.82757533,0
+FAX.US,D,20201224,000000,16.9547,17.1853,16.9147,17.1085,113555.73833189,0
+FAX.US,D,20201228,000000,17.1853,17.2436,16.8767,16.9147,151496.60472866,0
+FAX.US,D,20201229,000000,16.9147,17.1477,16.7989,16.8767,162846.50864721,0
+FAX.US,D,20201230,000000,16.8271,17.2539,16.8271,17.1369,218284.68475934,0
+FAX.US,D,20201231,000000,17.059,17.2928,16.904,17.2928,199210.8107629,0
+FAX.US,D,20210104,000000,17.37,17.6808,17.059,17.0991,155981.46034885,0
+FAX.US,D,20210105,000000,17.0207,17.1758,16.9433,16.9816,146743.7167801,0
+FAX.US,D,20210106,000000,16.8647,17.4283,16.8271,17.2928,351618.11624361,0
+FAX.US,D,20210107,000000,17.2539,17.4221,17.0991,17.1369,153892.72939837,0
+FAX.US,D,20210108,000000,17.3316,17.487,17.0991,17.1369,230272.3369277,0
+FAX.US,D,20210111,000000,17.1758,17.2539,17.0991,17.1369,180915.49570628,0
+FAX.US,D,20210112,000000,17.1369,17.2539,16.904,17.1369,203938.16066618,0
+FAX.US,D,20210113,000000,17.0991,17.2142,16.9433,17.0991,149263.08009031,0
+FAX.US,D,20210114,000000,17.1369,17.2928,17.0207,17.1369,196612.72467094,0
+FAX.US,D,20210115,000000,17.0991,17.1369,16.904,16.904,158318.54293225,0
+FAX.US,D,20210119,000000,16.9433,17.059,16.9433,16.9816,125086.2829193,0
+FAX.US,D,20210120,000000,16.9816,17.2539,16.9816,17.0991,156261.91025886,0
+FAX.US,D,20210121,000000,17.2428,17.3601,17.1647,17.2043,301400.94747869,0
+FAX.US,D,20210122,000000,17.1647,17.3206,17.1252,17.2043,163647.55981038,0
+FAX.US,D,20210125,000000,17.1647,17.2043,17.0863,17.1647,136016.56629581,0
+FAX.US,D,20210126,000000,17.1647,17.3206,17.1647,17.2043,124644.63874188,0
+FAX.US,D,20210127,000000,17.1647,17.2823,17.0863,17.2043,118893.89267577,0
+FAX.US,D,20210128,000000,17.1252,17.5557,17.1252,17.3999,342562.65340168,0
+FAX.US,D,20210129,000000,17.5169,17.5557,17.2428,17.3206,288971.88542691,0
+FAX.US,D,20210201,000000,17.3601,18.0253,17.2428,17.9074,1710789.435494,0
+FAX.US,D,20210202,000000,17.9074,17.9469,17.5947,17.6342,225623.00692422,0
+FAX.US,D,20210203,000000,17.7124,17.7511,17.4385,17.4766,192250.17051526,0
+FAX.US,D,20210204,000000,17.5947,17.5992,17.3601,17.5169,297439.0360516,0
+FAX.US,D,20210205,000000,17.5557,17.5557,17.3601,17.5557,266589.78024474,0
+FAX.US,D,20210208,000000,17.5947,17.6342,17.3601,17.3999,148197.74530267,0
+FAX.US,D,20210209,000000,17.5169,17.5947,17.3999,17.5169,165074.41022972,0
+FAX.US,D,20210210,000000,17.5169,17.6728,17.5169,17.6728,269618.73299042,0
+FAX.US,D,20210211,000000,17.6728,17.8688,17.5557,17.8688,427459.55047031,0
+FAX.US,D,20210212,000000,17.8296,17.8296,17.6728,17.7511,112791.70561967,0
+FAX.US,D,20210216,000000,17.7511,17.8688,17.5947,17.7511,211655.33621826,0
+FAX.US,D,20210217,000000,17.7511,17.7891,17.5947,17.6728,182231.52506678,0
+FAX.US,D,20210218,000000,17.7396,17.897,17.621,17.897,147272.98691102,0
+FAX.US,D,20210219,000000,17.897,17.9168,17.6615,17.7789,179955.82750963,0
+FAX.US,D,20210222,000000,17.7008,17.703,17.4247,17.465,168829.20576671,0
+FAX.US,D,20210223,000000,17.3858,17.465,17.071,17.3469,338888.45499835,0
+FAX.US,D,20210224,000000,17.189,17.621,17.1102,17.3858,135241.05317791,0
+FAX.US,D,20210225,000000,17.3858,17.5428,16.6778,16.7567,307532.421284,0
+FAX.US,D,20210226,000000,17.0322,17.071,16.7567,16.954,338171.28108479,0
+FAX.US,D,20210301,000000,17.1499,17.3073,17.0123,17.071,183471.64317343,0
+FAX.US,D,20210302,000000,17.0322,17.3858,16.954,17.3858,116324.85903898,0
+FAX.US,D,20210303,000000,17.3073,17.4247,17.1102,17.2681,142559.46035335,0
+FAX.US,D,20210304,000000,17.3073,17.3469,16.9132,17.0322,218332.01214599,0
+FAX.US,D,20210305,000000,17.189,17.3073,16.9132,17.071,225666.58560697,0
+FAX.US,D,20210308,000000,17.1499,17.189,16.954,17.1102,136755.76384474,0
+FAX.US,D,20210309,000000,17.1499,17.3073,16.954,17.0322,105456.6635707,0
+FAX.US,D,20210310,000000,17.071,17.1102,16.9132,16.9929,125149.77659149,0
+FAX.US,D,20210311,000000,16.9929,16.9929,16.5984,16.7954,469237.21530172,0
+FAX.US,D,20210312,000000,16.7167,16.8096,15.7345,16.5204,826589.20844389,0
+FAX.US,D,20210315,000000,16.5204,16.5601,16.2839,16.5204,336120.97434925,0
+FAX.US,D,20210316,000000,16.5601,16.639,16.5204,16.5601,98967.422837631,0
+FAX.US,D,20210317,000000,16.5601,16.639,16.2839,16.5204,322761.53084996,0
+FAX.US,D,20210318,000000,16.5204,16.5204,15.9308,16.1276,688516.0094747,0
+FAX.US,D,20210319,000000,16.2057,16.3632,16.1872,16.2839,257002.93862595,0
+FAX.US,D,20210322,000000,16.3239,16.3632,16.1276,16.2057,400508.47812435,0
+FAX.US,D,20210323,000000,16.2732,16.2732,16.075,16.1945,393500.27619604,0
+FAX.US,D,20210324,000000,16.1945,16.2732,16.0348,16.1945,278319.24043245,0
+FAX.US,D,20210325,000000,16.2336,16.2336,16.075,16.1149,129315.28949878,0
+FAX.US,D,20210326,000000,16.075,16.2732,16.075,16.2732,212004.6685623,0
+FAX.US,D,20210329,000000,16.3516,16.3918,16.2336,16.3516,250195.05806195,0
+FAX.US,D,20210330,000000,16.3134,16.4314,16.2139,16.3918,228202.34949671,0
+FAX.US,D,20210331,000000,16.5501,16.589,16.1945,16.1945,469549.0606068,0
+FAX.US,D,20210401,000000,16.2336,16.492,16.2336,16.4314,185820.20616251,0
+FAX.US,D,20210405,000000,16.5897,16.7873,16.4708,16.6305,485839.99055054,0
+FAX.US,D,20210406,000000,16.7084,16.7487,16.5897,16.6305,309131.94637639,0
+FAX.US,D,20210407,000000,16.7487,16.8539,16.6684,16.7873,342643.48482935,0
+FAX.US,D,20210408,000000,16.9062,17.025,16.6893,16.9462,255167.71377624,0
+FAX.US,D,20210409,000000,16.9462,16.986,16.5113,16.5897,234958.91967615,0
+FAX.US,D,20210412,000000,16.6305,16.7487,16.4708,16.6684,309181.14811499,0
+FAX.US,D,20210413,000000,16.7487,16.9462,16.6684,16.9062,191977.21801305,0
+FAX.US,D,20210414,000000,16.986,17.025,16.7084,16.7873,96120.282230767,0
+FAX.US,D,20210415,000000,16.8284,16.9062,16.8284,16.8669,140747.66490298,0
+FAX.US,D,20210416,000000,16.9462,16.9462,16.8284,16.9062,106648.98570272,0
+FAX.US,D,20210419,000000,16.8284,16.9262,16.6305,16.6684,250479.49096985,0
+FAX.US,D,20210420,000000,16.7487,16.9462,16.7334,16.9462,122163.69964659,0
+FAX.US,D,20210421,000000,16.986,17.1449,16.9462,16.986,215370.30177639,0
+FAX.US,D,20210422,000000,17.0531,17.0935,16.8144,16.8539,91733.361499787,0
+FAX.US,D,20210423,000000,16.8144,17.173,16.8144,16.9737,98489.697385248,0
+FAX.US,D,20210426,000000,16.9737,17.094,16.8942,17.094,122403.14810776,0
+FAX.US,D,20210427,000000,17.0531,17.173,17.0531,17.094,108856.26941382,0
+FAX.US,D,20210428,000000,17.1331,17.333,17.0531,17.1331,202114.65051615,0
+FAX.US,D,20210429,000000,17.2127,17.2527,16.496,17.094,91869.252015915,0
+FAX.US,D,20210430,000000,17.173,17.2928,16.8539,16.9737,229422.55261393,0
+FAX.US,D,20210503,000000,17.0531,17.2928,16.8539,17.2928,180160.3661658,0
+FAX.US,D,20210504,000000,17.2527,17.4126,17.0136,17.0531,174189.85233395,0
+FAX.US,D,20210505,000000,17.1331,17.1331,16.8942,16.8942,100111.24611303,0
+FAX.US,D,20210506,000000,17.0136,17.094,16.895,17.094,127657.89379001,0
+FAX.US,D,20210507,000000,17.1331,17.2127,17.0136,17.2127,155846.0384207,0
+FAX.US,D,20210510,000000,17.2127,17.3717,17.173,17.333,166791.31661279,0
+FAX.US,D,20210511,000000,17.173,17.2527,17.094,17.094,140888.24129897,0
+FAX.US,D,20210512,000000,17.094,17.2127,16.9343,16.9343,111685.3693832,0
+FAX.US,D,20210513,000000,16.9343,17.1336,16.8144,16.8942,176558.33031245,0
+FAX.US,D,20210514,000000,16.9343,17.1331,16.9343,17.1331,118321.51245008,0
+FAX.US,D,20210517,000000,17.094,17.2928,17.0531,17.2928,89715.62162929,0
+FAX.US,D,20210518,000000,17.2928,17.3526,17.094,17.1331,426282.45744781,0
+FAX.US,D,20210519,000000,17.0136,17.173,17.0136,17.0531,119169.8909999,0
+FAX.US,D,20210520,000000,17.0818,17.2023,17.0417,17.0417,84012.905831807,0
+FAX.US,D,20210521,000000,17.1208,17.2023,16.9612,17.0014,120717.4028258,0
+FAX.US,D,20210524,000000,17.0417,17.1208,17.0417,17.0818,109109.07263262,0
+FAX.US,D,20210525,000000,17.1208,17.1618,17.0818,17.1618,115037.41354567,0
+FAX.US,D,20210526,000000,17.2023,17.3018,17.1621,17.2416,178514.21656871,0
+FAX.US,D,20210527,000000,17.2827,17.2827,17.2023,17.2416,96575.984047783,0
+FAX.US,D,20210528,000000,17.3218,17.3616,17.2023,17.2827,138082.57072893,0
+FAX.US,D,20210601,000000,17.4426,17.4824,17.3616,17.4033,163147.34213464,0
+FAX.US,D,20210602,000000,17.2827,17.3616,17.2416,17.2827,100122.49222472,0
+FAX.US,D,20210603,000000,17.3218,17.3616,17.1618,17.2416,74181.695577972,0
+FAX.US,D,20210604,000000,17.3218,17.4033,17.2416,17.3218,87504.354920304,0
+FAX.US,D,20210607,000000,17.3616,17.4426,17.2617,17.3218,139084.17755039,0
+FAX.US,D,20210608,000000,17.3616,17.563,17.3616,17.4426,119704.31559867,0
+FAX.US,D,20210609,000000,17.563,17.6221,17.4426,17.5224,107200.748057,0
+FAX.US,D,20210610,000000,17.6026,17.7629,17.3551,17.4033,136633.93096821,0
+FAX.US,D,20210611,000000,17.4426,17.6026,17.4036,17.5224,86961.730031769,0
+FAX.US,D,20210614,000000,17.6026,17.6829,17.563,17.6427,162774.11180327,0
+FAX.US,D,20210615,000000,17.6829,17.7431,17.4636,17.4824,141932.9582152,0
+FAX.US,D,20210616,000000,17.563,17.6427,17.4033,17.4426,105262.90243822,0
+FAX.US,D,20210617,000000,17.5224,17.5509,17.2416,17.2416,170837.80817147,0
+FAX.US,D,20210618,000000,17.2416,17.4426,17.0818,17.4426,216253.59013122,0
+FAX.US,D,20210621,000000,17.4426,17.6026,17.4033,17.5224,132299.96067972,0
+FAX.US,D,20210622,000000,17.5915,17.6717,17.5108,17.5915,133553.90213199,0
+FAX.US,D,20210623,000000,17.5915,17.6717,17.5915,17.6316,92569.556761957,0
+FAX.US,D,20210624,000000,17.6717,17.7529,17.6316,17.7128,143075.37572665,0
+FAX.US,D,20210625,000000,17.7128,17.7529,17.5915,17.6717,111814.9339615,0
+FAX.US,D,20210628,000000,17.5915,17.8732,17.5915,17.7928,144405.69702073,0
+FAX.US,D,20210629,000000,17.8329,17.8329,17.6717,17.7529,127597.91452772,0
+FAX.US,D,20210630,000000,17.9544,17.9544,17.7529,17.8732,214469.44137206,0
+FAX.US,D,20210701,000000,17.8329,17.9937,17.8329,17.8732,152654.01705568,0
+FAX.US,D,20210702,000000,17.8732,17.9544,17.7928,17.8732,151745.89353755,0
+FAX.US,D,20210706,000000,17.9147,17.9147,17.6522,17.7529,134805.96923231,0
+FAX.US,D,20210707,000000,17.7928,17.9147,17.7132,17.7928,117753.58381027,0
+FAX.US,D,20210708,000000,17.7928,17.8329,17.6316,17.7928,71802.205781787,0
+FAX.US,D,20210709,000000,17.8329,17.8732,17.6717,17.7529,124350.83407426,0
+FAX.US,D,20210712,000000,17.7128,17.7928,17.6316,17.6717,96366.759511747,0
+FAX.US,D,20210713,000000,17.6717,17.7529,17.6522,17.6717,158818.76060799,0
+FAX.US,D,20210714,000000,17.7529,17.8329,17.6717,17.7128,85366.89081922,0
+FAX.US,D,20210715,000000,17.7529,17.7731,17.5108,17.5108,128113.59560703,0
+FAX.US,D,20210716,000000,17.6316,17.6717,17.3496,17.3496,157651.03934527,0
+FAX.US,D,20210719,000000,17.2284,17.3496,16.9863,17.1482,309901.13355646,0
+FAX.US,D,20210720,000000,17.0266,17.2685,17.0266,17.1073,295517.12242439,0
+FAX.US,D,20210721,000000,17.1873,17.3689,17.1873,17.3084,155613.85307332,0
+FAX.US,D,20210722,000000,17.3774,17.4003,17.1745,17.2962,133977.27137792,0
+FAX.US,D,20210723,000000,17.418,17.4996,17.2154,17.3376,109512.76118311,0
+FAX.US,D,20210726,000000,17.3376,17.3376,17.1745,17.2561,142373.66521664,0
+FAX.US,D,20210727,000000,17.2962,17.54,17.2561,17.54,103037.34379565,0
+FAX.US,D,20210728,000000,17.54,17.621,17.4596,17.621,99011.235814386,0
+FAX.US,D,20210729,000000,17.6625,17.7026,17.5804,17.5804,72549.369326491,0
+FAX.US,D,20210730,000000,17.6625,17.7431,17.621,17.6625,102672.31375405,0
+FAX.US,D,20210802,000000,17.6625,17.7431,17.4996,17.54,114827.25183366,0
+FAX.US,D,20210803,000000,17.621,17.6625,17.6011,17.6625,59852.274946331,0
+FAX.US,D,20210804,000000,17.54,17.6625,17.54,17.5804,69763.145157895,0
+FAX.US,D,20210805,000000,17.6625,17.8247,17.5804,17.621,93789.52558519,0
+FAX.US,D,20210806,000000,17.621,17.7431,17.5804,17.7026,126339.52148958,0
+FAX.US,D,20210809,000000,17.7431,17.7431,17.621,17.7026,88576.718527746,0
+FAX.US,D,20210810,000000,17.621,17.7837,17.621,17.6625,90703.873693125,0
+FAX.US,D,20210811,000000,17.6625,17.7837,17.5804,17.6625,110143.01202515,0
+FAX.US,D,20210812,000000,17.7431,17.7709,17.54,17.54,120780.42791001,0
+FAX.US,D,20210813,000000,17.621,17.8447,17.5404,17.7431,124544.59520674,0
+FAX.US,D,20210816,000000,17.7431,17.7431,17.4996,17.54,129207.27996786,0
+FAX.US,D,20210817,000000,17.54,17.7026,17.4996,17.5804,94620.332085511,0
+FAX.US,D,20210818,000000,17.5804,17.6582,17.54,17.54,82862.288030596,0
+FAX.US,D,20210819,000000,17.5688,17.7731,17.5281,17.5281,116033.16301729,0
+FAX.US,D,20210820,000000,17.6509,17.6791,17.5688,17.5688,76477.776712538,0
+FAX.US,D,20210823,000000,17.5688,17.61,17.3637,17.4465,111607.11518943,0
+FAX.US,D,20210824,000000,17.487,17.5281,17.4064,17.4465,96772.791002175,0
+FAX.US,D,20210825,000000,17.4465,17.61,17.3236,17.3236,108776.84375008,0
+FAX.US,D,20210826,000000,17.4064,17.4064,17.2416,17.2834,95353.437990624,0
+FAX.US,D,20210827,000000,17.3236,17.3236,17.2416,17.3236,148615.49149276,0
+FAX.US,D,20210830,000000,17.2834,17.3236,17.2416,17.3236,117010.40326344,0
+FAX.US,D,20210831,000000,17.487,17.487,17.2834,17.4064,276031.59388169,0
+FAX.US,D,20210901,000000,17.4064,17.4465,17.2016,17.3236,398136.48573593,0
+FAX.US,D,20210902,000000,17.2834,17.3637,17.2834,17.3236,110498.20171903,0
+FAX.US,D,20210903,000000,17.3637,17.4465,17.3236,17.4465,204389.17660333,0
+FAX.US,D,20210907,000000,17.4064,17.4465,17.3236,17.3637,103449.70122389,0
+FAX.US,D,20210908,000000,17.3637,17.4064,17.3236,17.3637,142397.56320396,0
+FAX.US,D,20210909,000000,17.3637,17.61,17.3236,17.61,190062.8017936,0
+FAX.US,D,20210910,000000,17.5281,17.5688,17.3236,17.4064,104975.65800241,0
+FAX.US,D,20210913,000000,17.4064,17.5483,17.4064,17.487,78074.021689051,0
+FAX.US,D,20210914,000000,17.4465,17.5214,17.2834,17.4064,79924.007060333,0
+FAX.US,D,20210915,000000,17.3637,17.5281,17.3236,17.5281,145033.13633485,0
+FAX.US,D,20210916,000000,17.4465,17.4808,17.2834,17.2834,151573.21886448,0
+FAX.US,D,20210917,000000,17.3139,17.3506,17.0252,17.1078,368964.38577887,0
+FAX.US,D,20210920,000000,16.9018,16.9436,16.6146,16.9018,404738.00757793,0
+FAX.US,D,20210921,000000,16.9436,16.9845,16.245,16.5322,625082.62434804,0
+FAX.US,D,20210922,000000,16.5322,16.6554,16.3682,16.5737,233141.89289982,0
+FAX.US,D,20210923,000000,16.5737,16.6972,16.5322,16.5737,211472.78835862,0
+FAX.US,D,20210924,000000,16.4912,16.6418,16.4912,16.5322,334908.14735656,0
+FAX.US,D,20210927,000000,16.5322,16.6554,16.45,16.6146,212473.47026924,0
+FAX.US,D,20210928,000000,16.5322,16.6972,16.45,16.6972,368928.7718379,0
+FAX.US,D,20210929,000000,16.7787,16.862,16.6972,16.7787,495170.41627763,0
+FAX.US,D,20210930,000000,17.0252,17.067,16.9018,17.067,345106.30410644,0
+FAX.US,D,20211001,000000,17.067,17.1497,16.9436,17.0252,231650.06448273,0
+FAX.US,D,20211004,000000,17.2306,17.2306,16.9436,16.9845,222397.88849228,0
+FAX.US,D,20211005,000000,16.9845,17.3139,16.9845,17.1497,283205.78309997,0
+FAX.US,D,20211006,000000,17.067,17.2727,17.0252,17.2306,560357.66177302,0
+FAX.US,D,20211007,000000,17.4371,17.6427,17.2306,17.6427,585624.93820864,0
+FAX.US,D,20211008,000000,17.6838,17.6838,17.1497,17.1904,286712.24327704,0
+FAX.US,D,20211011,000000,17.3544,17.4772,17.1497,17.1904,149569.70687273,0
+FAX.US,D,20211012,000000,17.3139,17.3966,17.1904,17.3139,163068.08882117,0
+FAX.US,D,20211013,000000,17.4772,17.4772,17.1078,17.1078,243249.7345575,0
+FAX.US,D,20211014,000000,17.2306,17.3544,17.1497,17.3139,234017.34408983,0
+FAX.US,D,20211015,000000,17.3966,17.3966,17.1497,17.2306,191331.82448809,0
+FAX.US,D,20211018,000000,17.2727,17.3966,17.2306,17.3544,139995.60878822,0
+FAX.US,D,20211019,000000,17.4371,17.5202,17.2306,17.2306,203436.14177901,0
+FAX.US,D,20211020,000000,17.2727,17.4649,17.2306,17.3139,106694.94456496,0
+FAX.US,D,20211021,000000,17.3428,17.4464,17.0945,17.0945,163883.950672,0
+FAX.US,D,20211022,000000,17.1357,17.5088,17.1357,17.5088,143418.50422798,0
+FAX.US,D,20211025,000000,17.3841,17.4248,17.2603,17.3011,150239.85416761,0
+FAX.US,D,20211026,000000,17.3841,17.4248,17.2603,17.3841,86153.382050983,0
+FAX.US,D,20211027,000000,17.3841,17.4668,17.3011,17.3011,148591.60373518,0
+FAX.US,D,20211028,000000,17.3841,17.4668,17.2388,17.4668,402372.82290855,0
+FAX.US,D,20211029,000000,17.5088,17.5495,17.3841,17.4668,175930.30801974,0
+FAX.US,D,20211101,000000,17.4668,17.5495,17.3428,17.3841,155601.49806828,0
+FAX.US,D,20211102,000000,17.4248,17.528,17.3011,17.4248,177424.23137454,0
+FAX.US,D,20211103,000000,17.4668,17.4872,17.3011,17.3428,91469.402863856,0
+FAX.US,D,20211104,000000,17.3841,17.4248,16.9287,17.1765,231394.48208264,0
+FAX.US,D,20211105,000000,17.1357,17.1765,16.7633,16.8875,410646.19744888,0
+FAX.US,D,20211108,000000,16.8457,17.0531,16.8457,16.9287,177516.17586272,0
+FAX.US,D,20211109,000000,16.9699,17.1765,16.9699,17.1765,154305.89548293,0
+FAX.US,D,20211110,000000,17.1765,17.1765,16.9287,16.9287,251396.94729377,0
+FAX.US,D,20211111,000000,17.0531,17.1357,16.8457,16.9287,159242.03425855,0
+FAX.US,D,20211112,000000,16.9287,17.2603,16.9287,17.2603,297083.1160022,0
+FAX.US,D,20211115,000000,17.3011,17.3428,16.9699,17.2188,232657.26397733,0
+FAX.US,D,20211116,000000,17.2188,17.4248,17.1401,17.3428,131488.06676661,0
+FAX.US,D,20211117,000000,17.3428,17.3428,16.9699,17.0531,245300.44580022,0
+FAX.US,D,20211118,000000,17.0411,17.2697,16.8735,16.9987,408560.57057775,0
+FAX.US,D,20211119,000000,17.1233,17.2075,16.8735,16.9987,382905.03235403,0
+FAX.US,D,20211122,000000,17.0818,17.1233,16.9154,16.957,124025.43311828,0
+FAX.US,D,20211123,000000,16.957,17.0818,16.8735,16.9987,110312.43644047,0
+FAX.US,D,20211124,000000,16.9987,17.2075,16.8735,17.0818,99425.510727234,0
+FAX.US,D,20211126,000000,16.9987,17.1233,16.9154,16.9154,80944.668602803,0
+FAX.US,D,20211129,000000,17.0411,17.0818,16.957,16.9987,74465.957363435,0
+FAX.US,D,20211130,000000,17.1233,17.1233,16.7073,16.8321,143715.98538215,0
+FAX.US,D,20211201,000000,16.9987,17.0818,16.5824,16.6236,436854.79922682,0
+FAX.US,D,20211202,000000,16.5824,16.7488,16.5824,16.6236,147371.65167806,0
+FAX.US,D,20211203,000000,16.7908,16.8321,16.5824,16.6236,163978.92118131,0
+FAX.US,D,20211206,000000,16.6651,16.7073,16.6236,16.6236,133597.20349423,0
+FAX.US,D,20211207,000000,16.7908,16.9149,16.4158,16.457,459292.28036417,0
+FAX.US,D,20211208,000000,16.5404,16.5404,16.082,16.2068,905689.28806819,0
+FAX.US,D,20211209,000000,16.2488,16.457,16.2322,16.457,156381.28043641,0
+FAX.US,D,20211210,000000,16.4158,16.5824,16.1652,16.3321,210682.53130198,0
+FAX.US,D,20211213,000000,16.3737,16.457,15.9992,16.0406,355788.39146624,0
+FAX.US,D,20211214,000000,15.9992,16.2907,15.9992,16.2488,274167.05798458,0
+FAX.US,D,20211215,000000,16.2907,16.4993,16.2068,16.2488,240914.34455769,0
+FAX.US,D,20211216,000000,16.2907,16.4158,16.2072,16.3737,142380.81175124,0
+FAX.US,D,20211217,000000,16.3321,16.3321,16.1241,16.3321,179810.8309627,0
+FAX.US,D,20211220,000000,16.1652,16.243,16.082,16.1652,209123.43210746,0
+FAX.US,D,20211221,000000,16.2488,16.3321,16.1652,16.2068,167253.07604399,0
+FAX.US,D,20211222,000000,16.2488,16.3737,16.2068,16.3737,182359.6718376,0
+FAX.US,D,20211223,000000,16.3737,16.5404,16.2907,16.4158,215568.85711439,0
+FAX.US,D,20211227,000000,16.457,16.5614,16.3737,16.4993,168519.81504318,0
+FAX.US,D,20211228,000000,16.4993,16.5404,16.2907,16.2907,134225.452035,0
+FAX.US,D,20211229,000000,16.4041,16.4045,16.2361,16.3198,222146.96150934,0
+FAX.US,D,20211230,000000,16.3198,16.4041,16.1942,16.2361,249102.05942296,0
+FAX.US,D,20211231,000000,16.1519,16.3616,15.9,16.0262,833373.90064477,0
+FAX.US,D,20220103,000000,16.0683,16.2776,16.0683,16.1103,255136.87663962,0
+FAX.US,D,20220104,000000,16.2361,16.3198,16.1729,16.2361,224239.33873532,0
+FAX.US,D,20220105,000000,16.2776,16.3192,16.0262,16.0262,250616.4666131,0
+FAX.US,D,20220106,000000,16.1103,16.1942,15.9845,16.0262,184454.14400128,0
+FAX.US,D,20220107,000000,16.0262,16.2361,16.0262,16.1942,192924.90822762,0
+FAX.US,D,20220110,000000,16.1942,16.1942,15.9425,16.0262,250051.9972869,0
+FAX.US,D,20220111,000000,16.1519,16.2361,16.0683,16.1103,157128.70765552,0
+FAX.US,D,20220112,000000,16.2361,16.3198,16.0683,16.2361,559882.34368476,0
+FAX.US,D,20220113,000000,16.1942,16.2152,15.9425,16.0683,454641.05311646,0
+FAX.US,D,20220114,000000,16.0683,16.0683,15.8164,16.0262,1059987.9676545,0
+FAX.US,D,20220118,000000,16.0262,16.0262,15.8164,15.9425,399775.56569556,0
+FAX.US,D,20220119,000000,15.9845,15.9845,15.5647,15.6485,632396.28464845,0
+FAX.US,D,20220120,000000,15.6485,15.9425,15.6485,15.6905,281212.33348782,0
+FAX.US,D,20220121,000000,15.7201,15.8894,15.4666,15.4666,1150183.8811644,0
+FAX.US,D,20220124,000000,15.3396,15.4666,15.0861,15.1709,669194.79652717,0
+FAX.US,D,20220125,000000,15.0861,15.4663,15.044,15.3396,318969.86129391,0
+FAX.US,D,20220126,000000,15.4666,15.5088,14.8326,15.4246,181775.41698864,0
+FAX.US,D,20220127,000000,15.4246,15.5931,15.347,15.5088,190703.34317647,0
+FAX.US,D,20220128,000000,15.5931,15.5931,15.382,15.4246,119305.30569716,0
+FAX.US,D,20220131,000000,15.4246,15.5509,15.3396,15.5509,229205.97049308,0
+FAX.US,D,20220201,000000,15.5931,15.8044,15.4666,15.7201,188812.54551193,0
+FAX.US,D,20220202,000000,15.5509,15.8044,15.5509,15.6781,150999.15270039,0
+FAX.US,D,20220203,000000,15.636,15.6677,15.4246,15.4666,101171.99046097,0
+FAX.US,D,20220204,000000,15.5931,15.5931,15.2553,15.382,186589.58383565,0
+FAX.US,D,20220207,000000,15.3396,15.5509,15.3396,15.5509,158698.74708029,0
+FAX.US,D,20220208,000000,15.5509,15.636,15.4246,15.5088,143190.1560181,0
+FAX.US,D,20220209,000000,15.5931,15.8044,15.5151,15.7622,231958.0203254,0
+FAX.US,D,20220210,000000,15.7201,15.7201,15.0018,15.5509,176414.93694225,0
+FAX.US,D,20220211,000000,15.5509,15.5509,15.2976,15.382,262004.08243791,0
+FAX.US,D,20220214,000000,15.2976,15.4666,15.1709,15.3396,253561.94902685,0
+FAX.US,D,20220215,000000,15.382,15.5088,15.382,15.4666,180315.01263713,0
+FAX.US,D,20220216,000000,15.4666,15.5088,15.382,15.5088,107390.2311123,0
+FAX.US,D,20220217,000000,15.4666,15.4666,15.2976,15.382,143800.01566122,0
+FAX.US,D,20220218,000000,15.4139,15.4563,15.2011,15.4139,129901.44281377,0
+FAX.US,D,20220222,000000,15.3715,15.4139,15.2011,15.2864,178040.01406574,0
+FAX.US,D,20220223,000000,15.3715,15.3715,15.0308,15.1585,307115.35694336,0
+FAX.US,D,20220224,000000,14.9455,15.2434,14.7752,15.116,288714.07327031,0
+FAX.US,D,20220225,000000,15.1585,15.2385,14.988,15.0733,269641.23688068,0
+FAX.US,D,20220228,000000,15.2011,15.2434,14.4771,14.8608,387141.94016058,0
+FAX.US,D,20220301,000000,14.8608,15.0308,14.8608,15.0308,185659.7233203,0
+FAX.US,D,20220302,000000,15.0308,15.0733,14.9029,15.0308,205002.38206043,0
+FAX.US,D,20220303,000000,15.0308,15.4992,14.8608,14.988,151895.4295649,0
+FAX.US,D,20220304,000000,14.8608,14.9029,14.6048,14.8608,410227.6909772,0
+FAX.US,D,20220307,000000,14.7325,14.8604,14.5201,14.5201,225704.31709373,0
+FAX.US,D,20220308,000000,14.5201,14.6476,14.2647,14.4771,298603.47823872,0
+FAX.US,D,20220309,000000,14.3921,14.6048,14.3901,14.4771,172703.63024993,0
+FAX.US,D,20220310,000000,14.3921,14.4516,14.2647,14.2647,189686.72949679,0
+FAX.US,D,20220311,000000,14.2647,14.3028,14.1365,14.1365,267840.03408363,0
+FAX.US,D,20220314,000000,14.1365,14.2218,13.7104,13.7961,325652.70685309,0
+FAX.US,D,20220315,000000,13.7961,13.9234,13.7529,13.9234,176612.35813579,0
+FAX.US,D,20220316,000000,14.1365,14.2647,14.0093,14.2218,243302.1400347,0
+FAX.US,D,20220317,000000,14.3069,14.3404,14.1365,14.2647,208718.907724,0
+FAX.US,D,20220318,000000,14.3069,14.3069,14.1365,14.1788,203839.69722298,0
+FAX.US,D,20220321,000000,14.2647,14.3282,13.8387,13.9659,648113.28593273,0
+FAX.US,D,20220322,000000,14.0515,14.0942,13.8387,13.881,792630.64509465,0
+FAX.US,D,20220323,000000,13.8682,14.0829,13.8682,13.9971,221247.62806454,0
+FAX.US,D,20220324,000000,14.0829,14.1256,13.9114,14.0829,190615.16787583,0
+FAX.US,D,20220325,000000,14.0829,14.0829,13.8682,14.0829,283040.87354092,0
+FAX.US,D,20220328,000000,14.04,14.0829,13.9114,14.04,312139.41214791,0
+FAX.US,D,20220329,000000,14.0829,14.2975,14.04,14.1689,275317.90179432,0
+FAX.US,D,20220330,000000,14.2547,14.34,14.1256,14.2547,267547.57252905,0
+FAX.US,D,20220331,000000,14.3404,14.555,14.2975,14.5121,349387.60219452,0
+FAX.US,D,20220401,000000,14.5121,14.7914,14.4692,14.555,499134.38648361,0
+FAX.US,D,20220404,000000,14.684,14.684,14.5121,14.5979,368052.23987408,0
+FAX.US,D,20220405,000000,14.5979,14.684,14.4692,14.5121,269401.21511508,0
+FAX.US,D,20220406,000000,14.4692,14.5121,14.3404,14.3837,229313.19103183,0
+FAX.US,D,20220407,000000,14.4692,14.5121,14.3837,14.4265,102278.61069227,0
+FAX.US,D,20220408,000000,14.4265,14.5121,14.3404,14.3837,142173.04647954,0
+FAX.US,D,20220411,000000,14.3404,14.3837,14.2119,14.2975,132711.70727781,0
+FAX.US,D,20220412,000000,14.2975,14.4477,14.2119,14.2119,170267.60568987,0
+FAX.US,D,20220413,000000,14.2547,14.3837,14.2547,14.3404,108913.05254534,0
+FAX.US,D,20220414,000000,14.3404,14.4265,14.0829,14.1256,187891.76403148,0
+FAX.US,D,20220418,000000,14.0829,14.2547,14.04,14.2119,201428.15996527,0
+FAX.US,D,20220419,000000,14.2547,14.3404,14.1689,14.1689,133416.75677589,0
+FAX.US,D,20220420,000000,14.2547,14.3837,14.1888,14.2547,199160.3123497,0
+FAX.US,D,20220421,000000,14.2851,14.3673,14.1117,14.1983,151925.23014984,0
+FAX.US,D,20220422,000000,14.1983,14.2416,13.9818,14.0685,174081.6185383,0
+FAX.US,D,20220425,000000,13.9818,14.0252,13.8521,14.0252,146342.12521217,0
+FAX.US,D,20220426,000000,13.9386,13.9386,13.8521,13.8521,103951.13964579,0
+FAX.US,D,20220427,000000,13.8954,13.9386,13.8521,13.9386,161551.51212406,0
+FAX.US,D,20220428,000000,13.9386,13.9818,13.8088,13.8954,110908.30566296,0
+FAX.US,D,20220429,000000,13.9386,13.9386,13.7655,13.8521,191272.39783063,0
+FAX.US,D,20220502,000000,13.8088,13.9818,13.7655,13.8521,198004.32686857,0
+FAX.US,D,20220503,000000,13.8521,13.9818,13.8521,13.8954,146178.33750111,0
+FAX.US,D,20220504,000000,13.8521,13.917,13.6789,13.8521,257097.03871698,0
+FAX.US,D,20220505,000000,13.8521,13.8738,13.419,13.5923,219691.99132792,0
+FAX.US,D,20220506,000000,13.5491,13.6356,13.419,13.6356,241456.12085411,0
+FAX.US,D,20220509,000000,13.4625,13.6789,13.0734,13.1594,345686.3233418,0
+FAX.US,D,20220510,000000,13.3325,13.4625,13.2026,13.2894,148174.74568017,0
+FAX.US,D,20220511,000000,13.2461,13.2894,13.0296,13.0296,165770.95153512,0
+FAX.US,D,20220512,000000,13.073,13.073,12.8347,12.9432,285625.67001342,0
+FAX.US,D,20220513,000000,13.0296,13.1162,12.8132,12.9862,167465.19564357,0
+FAX.US,D,20220516,000000,12.9432,12.9432,12.8779,12.8998,1396.2382589913,0
+FAX.US,D,20220517,000000,12.9862,13.2026,12.9862,13.1162,214512.00283001,0
+FAX.US,D,20220518,000000,13.0296,13.1594,12.9862,13.073,215763.85841,0
+FAX.US,D,20220519,000000,13.0161,13.1909,12.9725,13.0161,143448.31087316,0
+FAX.US,D,20220520,000000,13.1034,13.1879,12.9289,13.0161,169705.09123391,0
+FAX.US,D,20220523,000000,13.0597,13.1909,12.8415,13.1034,132310.72885102,0
+FAX.US,D,20220524,000000,13.1034,13.169,13.0161,13.1472,127364.10116236,0
+FAX.US,D,20220525,000000,13.1034,13.1909,13.0597,13.1034,157141.85658669,0
+FAX.US,D,20220526,000000,13.1909,13.3218,13.1472,13.2344,208279.21722318,0
+FAX.US,D,20220527,000000,13.278,13.4311,13.1472,13.278,450329.02458745,0
+FAX.US,D,20220531,000000,13.4965,13.4965,13.2344,13.3218,286833.89028347,0
+FAX.US,D,20220601,000000,13.4529,13.584,13.3218,13.3655,168308.74381777,0
+FAX.US,D,20220602,000000,13.3655,13.4529,13.3218,13.4093,140808.78154692,0
+FAX.US,D,20220603,000000,13.3655,13.4529,13.3218,13.3218,74847.335183635,0
+FAX.US,D,20220606,000000,13.4093,13.4965,13.278,13.3218,251929.55487189,0
+FAX.US,D,20220607,000000,13.278,13.4965,13.278,13.4965,113794.18679899,0
+FAX.US,D,20220608,000000,13.4093,13.4408,13.2965,13.3218,88764.791009153,0
+FAX.US,D,20220609,000000,13.3218,13.4093,13.278,13.278,143546.07121857,0
+FAX.US,D,20220610,000000,13.278,13.278,13.1472,13.2344,474374.63535564,0
+FAX.US,D,20220613,000000,13.1034,13.1472,13.0161,13.1034,287441.97336876,0
+FAX.US,D,20220614,000000,13.1034,13.1034,12.9725,13.0597,210671.25490212,0
+FAX.US,D,20220615,000000,13.0597,13.1034,12.9725,12.9725,119399.95274165,0
+FAX.US,D,20220616,000000,12.9289,12.9725,12.5138,12.5793,253754.71991554,0
+FAX.US,D,20220617,000000,12.5793,12.7977,12.5359,12.7104,211496.15074412,0
+FAX.US,D,20220621,000000,12.8736,13.0059,12.7413,12.8736,259499.45265073,0
+FAX.US,D,20220622,000000,12.8294,12.9057,12.6972,12.7852,210786.55707575,0
+FAX.US,D,20220623,000000,12.8736,12.8736,12.565,12.653,306362.83597248,0
+FAX.US,D,20220624,000000,12.6972,12.7852,12.6752,12.7413,106923.76467086,0
+FAX.US,D,20220627,000000,12.7852,12.8294,12.6972,12.6972,142513.37959431,0
+FAX.US,D,20220628,000000,12.7413,12.9175,12.6972,12.7413,139384.36051991,0
+FAX.US,D,20220629,000000,12.6972,12.8294,12.6089,12.7413,195989.7785822,0
+FAX.US,D,20220630,000000,12.9175,12.9617,12.7852,12.8736,189665.50820652,0
+FAX.US,D,20220701,000000,12.6089,12.7413,12.3445,12.565,1210692.8984318,0
+FAX.US,D,20220705,000000,12.2122,12.3445,12.0798,12.2122,534075.35617764,0
+FAX.US,D,20220706,000000,12.1681,12.2564,12.0359,12.0798,474520.78943789,0
+FAX.US,D,20220707,000000,12.0798,12.2122,12.0798,12.2122,301666.69889989,0
+FAX.US,D,20220708,000000,12.0798,12.2122,11.9918,12.2122,373799.4913556,0
+FAX.US,D,20220711,000000,12.1242,12.2564,12.0798,12.1681,189396.49649052,0
+FAX.US,D,20220712,000000,12.1242,12.1681,12.0359,12.1242,207270.35166137,0
+FAX.US,D,20220713,000000,11.9918,12.0798,11.9918,12.0359,188523.90958373,0
+FAX.US,D,20220714,000000,11.9918,12.0359,11.9036,12.0359,217861.83739381,0
+FAX.US,D,20220715,000000,12.0359,12.1242,11.9477,12.0359,274388.09433564,0
+FAX.US,D,20220718,000000,12.0798,12.1019,11.8157,11.9036,359759.16654911,0
+FAX.US,D,20220719,000000,11.9036,12.0798,11.9036,12.0798,336250.58199472,0
+FAX.US,D,20220720,000000,12.0359,12.0798,11.8596,11.9477,374416.67590809,0
+FAX.US,D,20220721,000000,12.0235,12.0679,11.8897,12.0235,143887.96454777,0
+FAX.US,D,20220722,000000,11.9789,12.0679,11.6672,12.0235,411863.28999469,0
+FAX.US,D,20220725,000000,12.0235,12.157,11.8897,12.0679,220414.48836854,0
+FAX.US,D,20220726,000000,12.0679,12.1124,11.9789,12.0235,174639.15041246,0
+FAX.US,D,20220727,000000,12.1124,12.2905,12.0679,12.246,423845.51388701,0
+FAX.US,D,20220728,000000,12.2013,12.3351,12.0684,12.2905,219460.76999695,0
+FAX.US,D,20220729,000000,12.3798,12.4243,12.246,12.3798,414793.38590059,0
+FAX.US,D,20220801,000000,12.3798,12.6467,12.3798,12.6467,340915.13162443,0
+FAX.US,D,20220802,000000,12.6022,13.0476,12.4813,12.5578,284907.58797001,0
+FAX.US,D,20220803,000000,12.6467,12.7357,12.5578,12.6913,218155.61078443,0
+FAX.US,D,20220804,000000,12.6913,12.7357,12.6022,12.6913,144959.12928345,0
+FAX.US,D,20220805,000000,12.6467,12.6467,12.4687,12.5578,254504.69906652,0
+FAX.US,D,20220808,000000,12.6467,12.7803,12.6467,12.7357,186455.42236775,0
+FAX.US,D,20220809,000000,12.7803,12.8202,12.6467,12.6467,220604.01940353,0
+FAX.US,D,20220810,000000,12.6913,13.0031,12.6467,12.914,431068.3529978,0
+FAX.US,D,20220811,000000,13.0031,13.0921,12.9586,13.0921,223552.52946212,0
+FAX.US,D,20220812,000000,13.2258,13.2704,12.9586,13.2704,230096.96424029,0
+FAX.US,D,20220815,000000,13.2704,13.4483,13.1367,13.2704,210297.48340588,0
+FAX.US,D,20220816,000000,13.2704,13.4037,13.2704,13.3593,180045.50072933,0
+FAX.US,D,20220817,000000,13.3147,13.3593,13.0921,13.1811,242772.86273819,0
+FAX.US,D,20220818,000000,13.1367,13.2258,12.8694,12.8694,250371.17091356,0
+FAX.US,D,20220819,000000,12.8247,12.9586,12.5578,12.6467,284324.84740624,0
+FAX.US,D,20220822,000000,12.5578,12.8247,12.4243,12.7803,243924.87009545,0
+FAX.US,D,20220823,000000,12.8119,13.0368,12.7445,12.9468,276710.50708754,0
+FAX.US,D,20220824,000000,12.9468,13.2165,12.9018,12.9468,140953.58340398,0
+FAX.US,D,20220825,000000,13.0368,13.149,12.9018,12.9917,106270.03402821,0
+FAX.US,D,20220826,000000,13.0368,13.0368,12.7668,12.8119,101021.320955,0
+FAX.US,D,20220829,000000,12.7668,13.0817,12.7668,12.9917,124028.9028891,0
+FAX.US,D,20220830,000000,12.9917,12.9917,12.3171,12.7668,156326.89604547,0
+FAX.US,D,20220831,000000,12.9917,13.0368,12.8119,12.9468,179977.80403203,0
+FAX.US,D,20220901,000000,12.9018,12.9691,12.7668,12.9018,274730.92252987,0
+FAX.US,D,20220902,000000,12.9468,13.0368,12.7668,12.8569,103853.11232698,0
+FAX.US,D,20220906,000000,12.9468,12.9468,12.4522,12.4972,246751.35560321,0
+FAX.US,D,20220907,000000,12.4972,12.6319,12.4522,12.5423,151244.57574102,0
+FAX.US,D,20220908,000000,12.587,12.6319,12.4817,12.587,112920.85087341,0
+FAX.US,D,20220909,000000,12.6319,12.6771,12.4972,12.6319,115500.60613978,0
+FAX.US,D,20220912,000000,12.587,12.7219,12.4972,12.5423,249679.91282332,0
+FAX.US,D,20220913,000000,12.4522,12.4972,12.3171,12.3623,244899.67992526,0
+FAX.US,D,20220914,000000,12.4522,12.4972,12.3399,12.4073,225859.94266531,0
+FAX.US,D,20220915,000000,12.4073,12.4972,12.2725,12.3623,119335.87047947,0
+FAX.US,D,20220916,000000,12.2725,12.3171,11.9802,12.0477,551867.64424969,0
+FAX.US,D,20220919,000000,12.0926,12.1376,11.8678,11.9578,526898.27377595,0
+FAX.US,D,20220920,000000,11.913,12.0477,11.778,11.778,434375.88614048,0
+FAX.US,D,20220921,000000,11.8678,12.0026,11.8228,11.8678,271858.64521684,0
+FAX.US,D,20220922,000000,11.8544,11.9678,11.809,11.8544,364246.12615481,0
+FAX.US,D,20220923,000000,11.809,11.8544,11.6725,11.7632,524091.97597451,0
+FAX.US,D,20220926,000000,11.6725,11.718,11.4908,11.5363,213285.00482844,0
+FAX.US,D,20220927,000000,11.5817,11.6271,11.3773,11.4001,294888.96713442,0
+FAX.US,D,20220928,000000,11.4453,11.809,11.4453,11.809,203829.14195326,0
+FAX.US,D,20220929,000000,11.7632,11.8995,11.2865,11.4001,365492.75794747,0
+FAX.US,D,20220930,000000,11.6725,11.6811,11.3322,11.4453,383448.26294978,0
+FAX.US,D,20221003,000000,11.4453,11.7632,11.3546,11.6271,368982.75451148,0
+FAX.US,D,20221004,000000,11.809,11.9905,11.6271,11.718,328306.93372889,0
+FAX.US,D,20221005,000000,11.7632,11.8539,11.5363,11.6725,145804.39875204,0
+FAX.US,D,20221006,000000,11.5817,11.718,11.5363,11.5817,157293.57928974,0
+FAX.US,D,20221007,000000,11.5817,11.6043,11.2637,11.4001,179681.21039347,0
+FAX.US,D,20221010,000000,11.4453,11.6271,11.38,11.4453,357103.64375393,0
+FAX.US,D,20221011,000000,11.5817,11.5817,11.3546,11.4001,136556.60140919,0
+FAX.US,D,20221012,000000,11.4453,11.4453,11.2183,11.3546,152944.01887576,0
+FAX.US,D,20221013,000000,11.2183,11.4453,11.1729,11.2637,163112.58876487,0
+FAX.US,D,20221014,000000,11.3546,11.3546,11.1276,11.1729,80142.879901162,0
+FAX.US,D,20221017,000000,11.2637,11.3546,11.1276,11.1276,176975.91812282,0
+FAX.US,D,20221018,000000,11.1729,11.1729,10.8552,10.9458,367080.66124818,0
+FAX.US,D,20221019,000000,10.9004,11.0367,10.7641,10.7641,257194.75845641,0
+FAX.US,D,20221020,000000,10.8095,10.8651,10.5826,10.6278,445031.03684144,0
+FAX.US,D,20221021,000000,10.7059,10.8439,10.3842,10.8439,214753.85347844,0
+FAX.US,D,20221024,000000,10.798,10.8223,10.6141,10.6141,308993.15371347,0
+FAX.US,D,20221025,000000,10.7059,10.8897,10.6601,10.8897,224355.02518842,0
+FAX.US,D,20221026,000000,10.8439,10.9356,10.752,10.752,376112.12546299,0
+FAX.US,D,20221027,000000,10.798,10.8897,10.7059,10.7059,301182.68018169,0
+FAX.US,D,20221028,000000,10.752,10.8897,10.7059,10.8439,316082.38590316,0
+FAX.US,D,20221031,000000,10.9356,11.1656,10.8439,10.8897,262247.18234802,0
+FAX.US,D,20221101,000000,11.0737,11.1656,10.9816,11.0737,250076.18029187,0
+FAX.US,D,20221102,000000,11.1656,11.1656,10.8439,10.8897,134787.47107557,0
+FAX.US,D,20221103,000000,10.798,10.8897,10.7059,10.7059,188681.00072598,0
+FAX.US,D,20221104,000000,10.8897,10.9356,10.798,10.8439,151587.3452212,0
+FAX.US,D,20221107,000000,10.8439,11.0737,10.798,11.0277,217527.38988863,0
+FAX.US,D,20221108,000000,11.0277,11.1196,10.8439,10.9816,199298.52640925,0
+FAX.US,D,20221109,000000,10.9356,10.9816,10.798,10.8439,94304.155370801,0
+FAX.US,D,20221110,000000,11.1656,11.4411,11.0737,11.2573,404191.13473058,0
+FAX.US,D,20221111,000000,11.1656,11.2573,11.1412,11.1656,231007.02929839,0
+FAX.US,D,20221114,000000,11.1656,11.533,11.1656,11.2115,206225.83839422,0
+FAX.US,D,20221115,000000,11.4411,11.5791,11.3035,11.4872,354121.01120497,0
+FAX.US,D,20221116,000000,11.5791,11.809,11.534,11.809,271860.10633092,0
+FAX.US,D,20221117,000000,11.5791,11.625,11.494,11.533,151473.73991627,0
+FAX.US,D,20221118,000000,11.625,11.7627,11.0737,11.4411,286953.72455566,0
+FAX.US,D,20221121,000000,11.5203,11.6427,11.3341,11.3809,217156.93710529,0
+FAX.US,D,20221122,000000,11.4272,11.5203,11.2879,11.4272,293159.27103093,0
+FAX.US,D,20221123,000000,11.4272,11.6384,11.4272,11.59,155372.85720966,0
+FAX.US,D,20221125,000000,11.5666,11.6129,11.4738,11.4738,117854.12105038,0
+FAX.US,D,20221128,000000,11.5203,11.7989,11.5203,11.7989,498980.69881401,0
+FAX.US,D,20221129,000000,11.7989,11.9847,11.7524,11.8452,239479.8564149,0
+FAX.US,D,20221130,000000,12.0311,12.1705,11.9381,12.1705,317365.41420013,0
+FAX.US,D,20221201,000000,12.1705,12.4029,12.1705,12.2632,261909.33674537,0
+FAX.US,D,20221202,000000,12.1705,12.217,12.0777,12.217,206294.17122109,0
+FAX.US,D,20221205,000000,12.217,12.3099,11.9847,12.3099,313413.18433751,0
+FAX.US,D,20221206,000000,12.1705,12.217,12.0311,12.0311,135400.30805312,0
+FAX.US,D,20221207,000000,12.1705,12.2632,12.1473,12.2632,127685.72069231,0
+FAX.US,D,20221208,000000,12.3099,12.3562,12.1705,12.217,217672.73550122,0
+FAX.US,D,20221209,000000,12.2632,12.4491,12.1242,12.1705,236375.16339901,0
+FAX.US,D,20221212,000000,12.217,12.4491,12.0777,12.217,433271.29840446,0
+FAX.US,D,20221213,000000,12.4029,12.4762,12.1242,12.1242,249179.49261079,0
+FAX.US,D,20221214,000000,12.1705,12.3099,12.0777,12.2632,202130.97206463,0
+FAX.US,D,20221215,000000,12.1242,12.3558,12.0777,12.1242,206482.75193679,0
+FAX.US,D,20221216,000000,12.0311,12.217,11.7989,12.1705,203376.76727216,0
+FAX.US,D,20221219,000000,12.1705,12.217,12.0777,12.1705,324064.55037831,0
+FAX.US,D,20221220,000000,12.0777,12.333,12.0403,12.1242,330891.7750563,0
+FAX.US,D,20221221,000000,12.2632,12.3099,12.1705,12.2632,188649.81891428,0
+FAX.US,D,20221222,000000,12.1705,12.4491,12.0777,12.1705,185248.47723829,0
+FAX.US,D,20221223,000000,12.217,12.3804,12.217,12.3099,235094.06312598,0
+FAX.US,D,20221227,000000,12.3562,12.3673,12.1246,12.217,209522.00141664,0
+FAX.US,D,20221228,000000,12.217,12.4029,12.1242,12.2632,271232.02678464,0
+FAX.US,D,20221229,000000,12.3925,12.4394,12.2048,12.3455,329940.87267043,0
+FAX.US,D,20221230,000000,12.1578,12.3455,12.1578,12.3455,393029.76221708,0
+FAX.US,D,20230103,000000,12.3455,12.4394,12.2986,12.3925,123583.04514469,0
+FAX.US,D,20230104,000000,12.4863,12.8619,12.4394,12.7211,229830.37027281,0
+FAX.US,D,20230105,000000,12.6271,12.7206,12.2986,12.3455,145635.72731973,0
+FAX.US,D,20230106,000000,12.4863,12.8855,12.4863,12.7681,181807.76718325,0
+FAX.US,D,20230109,000000,12.8149,13.0731,12.7681,12.8619,312256.63173925,0
+FAX.US,D,20230110,000000,12.9557,13.2375,12.7211,12.8619,258403.12036501,0
+FAX.US,D,20230111,000000,13.0965,13.2375,13.0028,13.0494,201078.88604409,0
+FAX.US,D,20230112,000000,13.0494,13.2842,12.9557,13.1905,299800.41755953,0
+FAX.US,D,20230113,000000,13.2842,13.707,13.1868,13.2842,201475.33923607,0
+FAX.US,D,20230117,000000,13.2842,13.4251,13.2375,13.2842,207005.01978648,0
+FAX.US,D,20230118,000000,13.3782,13.519,13.1905,13.2842,229560.4582931,0
+FAX.US,D,20230119,000000,13.3313,13.5661,13.1435,13.2375,221491.21917115,0
+FAX.US,D,20230120,000000,13.2375,13.519,13.1868,13.519,204418.80713163,0
+FAX.US,D,20230123,000000,13.5072,13.602,13.46,13.5545,177136.55982004,0
+FAX.US,D,20230124,000000,13.5545,13.602,13.4125,13.5545,139002.22559458,0
+FAX.US,D,20230125,000000,13.5545,13.5783,13.46,13.46,88481.243160406,0
+FAX.US,D,20230126,000000,13.602,13.6494,13.0807,13.5545,157825.79530748,0
+FAX.US,D,20230127,000000,13.602,13.7442,13.5545,13.7442,224047.57437749,0
+FAX.US,D,20230130,000000,13.697,13.7442,13.3272,13.4125,189952.58932685,0
+FAX.US,D,20230131,000000,13.697,13.7442,13.5628,13.697,180191.81347922,0
+FAX.US,D,20230201,000000,13.5545,13.839,13.5545,13.6494,222203.45027658,0
+FAX.US,D,20230202,000000,13.7915,13.839,13.6494,13.7442,174640.02934384,0
+FAX.US,D,20230203,000000,13.697,13.7442,13.5545,13.7442,210177.39795899,0
+FAX.US,D,20230206,000000,13.7442,13.839,13.2704,13.602,122264.3728997,0
+FAX.US,D,20230207,000000,13.697,13.7442,13.5545,13.697,305504.8990945,0
+FAX.US,D,20230208,000000,13.7442,13.7442,13.5545,13.602,234200.17384702,0
+FAX.US,D,20230209,000000,13.697,13.697,13.5072,13.602,155229.04069536,0
+FAX.US,D,20230210,000000,13.602,13.602,13.4125,13.5545,111921.24207284,0
+FAX.US,D,20230213,000000,13.602,13.6494,13.4125,13.5545,201437.00931411,0
+FAX.US,D,20230214,000000,13.5072,13.5072,13.4125,13.46,117159.48291143,0
+FAX.US,D,20230215,000000,13.5072,13.5072,13.3848,13.46,85458.905217444,0
+FAX.US,D,20230216,000000,13.5072,13.5072,13.0807,13.2704,234820.50849882,0
+FAX.US,D,20230217,000000,13.3061,13.4258,13.1147,13.2583,124074.18398749,0
+FAX.US,D,20230221,000000,13.2583,13.2583,12.7323,12.9234,263618.0756354,0
+FAX.US,D,20230222,000000,12.9711,13.1142,12.9305,13.019,152424.79876243,0
+FAX.US,D,20230223,000000,13.1625,13.2583,12.8274,13.0667,279086.32081468,0
+FAX.US,D,20230224,000000,12.9711,13.0667,12.8274,12.8274,170273.96323967,0
+FAX.US,D,20230227,000000,12.8754,13.1147,12.5882,13.1147,133214.48219444,0
+FAX.US,D,20230228,000000,13.3061,13.3061,13.019,13.1625,150142.07462681,0
+FAX.US,D,20230301,000000,13.1625,13.2583,13.019,13.1625,159149.91382755,0
+FAX.US,D,20230302,000000,13.1625,13.1625,12.8754,13.019,132753.38278319,0
+FAX.US,D,20230303,000000,12.9711,13.1142,12.8945,13.0667,167544.13772658,0
+FAX.US,D,20230306,000000,13.1625,13.2105,13.019,13.1147,209665.26600168,0
+FAX.US,D,20230307,000000,13.1625,13.1625,12.9425,13.0667,215882.90011078,0
+FAX.US,D,20230308,000000,13.1147,13.1625,13.019,13.0667,139430.86274828,0
+FAX.US,D,20230309,000000,13.0667,13.0667,12.6839,12.8274,206744.6911626,0
+FAX.US,D,20230310,000000,12.8274,13.019,12.7317,12.9711,155302.54379666,0
+FAX.US,D,20230313,000000,12.7796,13.3061,12.7796,12.8754,217574.36401358,0
+FAX.US,D,20230314,000000,13.0667,13.1625,12.995,13.1147,123298.44220499,0
+FAX.US,D,20230315,000000,13.0667,13.0667,12.7317,12.7317,198585.0910238,0
+FAX.US,D,20230316,000000,12.7317,12.9234,12.6839,12.9234,159354.66118732,0
+FAX.US,D,20230317,000000,12.9234,13.019,12.2053,12.7796,227584.00279607,0
+FAX.US,D,20230320,000000,12.6839,12.9199,12.301,12.6839,103267.67371676,0
+FAX.US,D,20230321,000000,12.8754,12.8754,12.636,12.7796,171155.42151609,0
+FAX.US,D,20230322,000000,12.8754,13.2105,12.7796,12.7796,145418.8873182,0
+FAX.US,D,20230323,000000,12.8159,12.9582,12.7192,12.7675,125776.91385044,0
+FAX.US,D,20230324,000000,12.7675,12.8642,12.5743,12.7192,107047.32320568,0
+FAX.US,D,20230327,000000,12.7675,12.8159,12.6708,12.8159,79333.608207605,0
+FAX.US,D,20230328,000000,12.8159,12.9128,12.5259,12.7675,81562.425358851,0
+FAX.US,D,20230329,000000,12.8642,13.0335,12.7675,12.9128,173069.23361545,0
+FAX.US,D,20230330,000000,12.9128,12.961,12.7675,12.961,90684.054434835,0
+FAX.US,D,20230331,000000,13.106,13.1885,12.8159,12.8642,270470.54883286,0
+FAX.US,D,20230403,000000,12.961,13.2513,12.9368,13.1544,255822.47054996,0
+FAX.US,D,20230404,000000,13.0092,13.082,12.7675,12.961,104551.97434389,0
+FAX.US,D,20230405,000000,12.961,13.0335,12.8159,12.9128,165158.26642095,0
+FAX.US,D,20230406,000000,12.8159,12.9128,12.7675,12.7675,162356.89201098,0
+FAX.US,D,20230410,000000,12.7675,13.0577,12.7675,13.0092,265476.33595096,0
+FAX.US,D,20230411,000000,12.961,13.1544,12.9368,13.0092,160545.7583782,0
+FAX.US,D,20230412,000000,13.0577,13.1544,13.0577,13.106,120153.28085457,0
+FAX.US,D,20230413,000000,13.1544,13.2513,13.106,13.2027,117516.08501572,0
+FAX.US,D,20230414,000000,13.2027,13.29,13.0577,13.0577,117068.21249048,0
+FAX.US,D,20230417,000000,13.1544,13.2513,13.0577,13.2513,90396.431774349,0
+FAX.US,D,20230418,000000,13.2996,13.3479,13.2027,13.2996,106878.80238016,0
+FAX.US,D,20230419,000000,13.2513,13.5413,13.2027,13.3962,145895.61235511,0
+FAX.US,D,20230420,000000,13.3839,13.5304,13.3839,13.433,88349.89413308,0
+FAX.US,D,20230421,000000,13.433,13.4817,13.2864,13.2864,80643.573685841,0
+FAX.US,D,20230424,000000,13.3352,13.3596,13.1515,13.1887,152408.38856402,0
+FAX.US,D,20230425,000000,13.1887,13.2376,12.9933,12.9933,111129.22299009,0
+FAX.US,D,20230426,000000,12.9933,13.2376,12.9443,13.091,223833.57095749,0
+FAX.US,D,20230427,000000,13.1399,13.3352,13.091,13.3352,89680.786708791,0
+FAX.US,D,20230428,000000,13.433,13.4817,13.2376,13.2864,136401.64672281,0
+FAX.US,D,20230501,000000,13.2864,13.4817,13.1887,13.2864,161875.51612458,0
+FAX.US,D,20230502,000000,13.1887,13.237,13.0422,13.1399,100370.09988341,0
+FAX.US,D,20230503,000000,13.1399,13.2864,12.9933,13.0422,125449.47151662,0
+FAX.US,D,20230504,000000,13.0422,13.3839,13.0422,13.2864,114892.61296383,0
+FAX.US,D,20230505,000000,13.3352,13.433,13.2864,13.3839,189357.29113819,0
+FAX.US,D,20230508,000000,13.3352,13.433,13.2376,13.2376,145488.8117206,0
+FAX.US,D,20230509,000000,13.3352,13.3352,13.091,13.2376,88948.498946398,0
+FAX.US,D,20230510,000000,13.2376,13.2864,13.1643,13.2864,75461.670459198,0
+FAX.US,D,20230511,000000,13.3352,13.6772,12.9443,13.2376,109342.00684089,0
+FAX.US,D,20230512,000000,13.2376,13.2864,13.1399,13.1887,109001.14602892,0
+FAX.US,D,20230515,000000,13.2376,13.6772,13.2376,13.3839,137327.19130592,0
+FAX.US,D,20230516,000000,13.433,13.4817,13.2376,13.3352,93301.895442707,0
+FAX.US,D,20230517,000000,13.3352,13.433,13.3352,13.3839,87390.775271796,0
+FAX.US,D,20230518,000000,13.3223,13.3718,12.829,13.2236,185222.40895047,0
+FAX.US,D,20230519,000000,13.2236,13.2729,12.829,13.0757,89324.460110364,0
+FAX.US,D,20230522,000000,13.0757,13.2729,13.0757,13.2729,80056.317267758,0
+FAX.US,D,20230523,000000,13.1743,13.352,13.1743,13.3223,132324.21666315,0
+FAX.US,D,20230524,000000,13.3223,13.3223,13.0757,13.0757,85506.425450902,0
+FAX.US,D,20230525,000000,13.1249,13.2977,13.1249,13.2729,71386.040673118,0
+FAX.US,D,20230526,000000,13.3223,13.3718,13.1249,13.2236,121947.48793025,0
+FAX.US,D,20230530,000000,13.2236,13.3223,13.1743,13.3223,85907.299836826,0
+FAX.US,D,20230531,000000,13.3718,13.5197,13.3218,13.4705,166507.97939002,0
+FAX.US,D,20230601,000000,13.3718,13.5691,13.3223,13.3718,176198.6819367,0
+FAX.US,D,20230602,000000,13.3718,13.4457,13.0757,13.1743,174671.58967283,0
+FAX.US,D,20230605,000000,13.1249,13.6183,13.0757,13.1743,102659.91743785,0
+FAX.US,D,20230606,000000,13.1743,13.3718,13.1497,13.3718,77400.980460695,0
+FAX.US,D,20230607,000000,13.3223,13.421,13.2729,13.3718,146980.65439886,0
+FAX.US,D,20230608,000000,13.3718,13.4705,13.2765,13.3718,53011.280208119,0
+FAX.US,D,20230609,000000,13.3718,13.8159,13.3264,13.421,62476.820245816,0
+FAX.US,D,20230612,000000,13.421,13.4705,13.2729,13.3718,103804.57796955,0
+FAX.US,D,20230613,000000,13.3718,13.5192,13.1743,13.1743,88316.802149387,0
+FAX.US,D,20230614,000000,13.3718,13.5197,13.2236,13.3718,168153.63157086,0
+FAX.US,D,20230615,000000,13.3223,13.4705,13.3223,13.3223,110493.18128534,0
+FAX.US,D,20230616,000000,13.3718,13.5197,13.3718,13.4705,85819.139898567,0
+FAX.US,D,20230620,000000,13.4705,13.5691,13.421,13.4705,118107.56528612,0
+FAX.US,D,20230621,000000,13.4705,13.5197,13.421,13.4705,85129.871047947,0
+FAX.US,D,20230622,000000,13.4581,13.5959,13.3085,13.4081,93820.280667131,0
+FAX.US,D,20230623,000000,13.4081,13.757,13.3583,13.3583,65618.021463598,0
+FAX.US,D,20230626,000000,13.4081,13.4581,13.3583,13.4081,81008.768643263,0
+FAX.US,D,20230627,000000,13.4581,13.6074,13.3583,13.5078,145138.35314195,0
+FAX.US,D,20230628,000000,13.5078,13.6574,13.4081,13.6074,133143.38491741,0
+FAX.US,D,20230629,000000,13.5078,13.6074,13.443,13.5078,110123.2697769,0
+FAX.US,D,20230630,000000,13.7074,13.7074,13.4081,13.4581,191431.57156325,0
+FAX.US,D,20230703,000000,13.5078,13.6574,13.4979,13.6574,158267.25393499,0
+FAX.US,D,20230705,000000,13.6574,13.7074,13.6074,13.7074,129891.855346,0
+FAX.US,D,20230706,000000,13.6574,13.757,13.4581,13.6074,110987.56232911,0
+FAX.US,D,20230707,000000,13.6074,13.6574,13.5825,13.6574,93842.148793452,0
+FAX.US,D,20230710,000000,13.6574,13.7074,13.5576,13.5576,77369.430923432,0
+FAX.US,D,20230711,000000,13.5576,13.7074,13.5576,13.7074,92958.39561507,0
+FAX.US,D,20230712,000000,13.7074,13.8568,13.6574,13.7074,168387.18079628,0
+FAX.US,D,20230713,000000,13.757,13.757,13.7074,13.7074,64688.325157441,0
+FAX.US,D,20230714,000000,13.7074,13.757,13.5078,13.5078,208156.07382348,0
+FAX.US,D,20230717,000000,13.5576,13.6074,13.4581,13.6074,146171.17070434,0
+FAX.US,D,20230718,000000,13.6074,13.7074,13.3583,13.6074,211154.81587962,0
+FAX.US,D,20230719,000000,13.6574,13.7074,13.5576,13.6074,168359.89579463,0
+FAX.US,D,20230720,000000,13.6074,13.6574,13.5078,13.5078,141509.84917278,0
+FAX.US,D,20230721,000000,13.5959,13.6462,13.4448,13.4448,378522.43703684,0
+FAX.US,D,20230724,000000,13.5456,13.8477,13.5456,13.747,283478.26587388,0
+FAX.US,D,20230725,000000,13.747,13.8477,13.5456,13.5959,120496.15091404,0
+FAX.US,D,20230726,000000,13.6462,13.6967,13.5456,13.5959,107775.92012383,0
+FAX.US,D,20230727,000000,13.747,13.7974,13.5456,13.5456,315267.62256246,0
+FAX.US,D,20230728,000000,13.6462,13.6967,13.5456,13.6462,226098.71138621,0
+FAX.US,D,20230731,000000,13.7974,13.898,13.752,13.8477,375936.21054345,0
+FAX.US,D,20230801,000000,13.8477,13.9987,13.6462,13.6462,225982.33814462,0
+FAX.US,D,20230802,000000,13.5959,13.6967,13.5959,13.6462,119198.96658978,0
+FAX.US,D,20230803,000000,13.5959,13.6967,13.4448,13.4952,252967.82330782,0
+FAX.US,D,20230804,000000,13.4952,13.8477,13.4952,13.5959,150966.08129362,0
+FAX.US,D,20230807,000000,13.5456,13.6549,13.3944,13.4952,173058.92558162,0
+FAX.US,D,20230808,000000,13.5456,13.6462,13.4952,13.4952,108416.96589828,0
+FAX.US,D,20230809,000000,13.5456,13.6967,13.5456,13.6462,85869.948225463,0
+FAX.US,D,20230810,000000,13.747,13.7974,13.5959,13.6462,88291.742903098,0
+FAX.US,D,20230811,000000,13.6462,13.747,13.6462,13.747,74687.393219506,0
+FAX.US,D,20230814,000000,13.747,13.747,13.4952,13.4952,134647.01793694,0
+FAX.US,D,20230815,000000,13.4952,13.5456,13.3441,13.3441,165363.99321844,0
+FAX.US,D,20230816,000000,13.3944,13.4448,12.8911,13.0924,293928.22550749,0
+FAX.US,D,20230817,000000,13.1931,13.2434,12.8911,13.0924,141274.33503264,0
+FAX.US,D,20230818,000000,13.0924,13.1931,13.0924,13.0924,98112.770700374,0
+FAX.US,D,20230821,000000,13.0924,13.1931,12.9664,13.1425,100499.41509856,0
+FAX.US,D,20230822,000000,13.1425,13.1931,13.0421,13.0421,96124.893314303,0
+FAX.US,D,20230823,000000,13.0293,13.4873,13.0293,13.2835,113322.33430796,0
+FAX.US,D,20230824,000000,13.2328,13.3347,13.131,13.2835,79053.960321189,0
+FAX.US,D,20230825,000000,13.2835,13.4873,13.2835,13.4873,78354.489465607,0
+FAX.US,D,20230828,000000,13.4365,13.8435,13.3347,13.4365,59737.365314213,0
+FAX.US,D,20230829,000000,13.4873,13.5382,13.3601,13.3855,119463.72771609,0
+FAX.US,D,20230830,000000,13.3855,13.5378,13.3473,13.4873,124336.44603588,0
+FAX.US,D,20230831,000000,13.5892,13.5892,13.3347,13.3347,143905.51858482,0
+FAX.US,D,20230901,000000,13.3347,13.4873,13.3347,13.3855,93689.405571357,0
+FAX.US,D,20230905,000000,13.3855,13.5382,13.2835,13.3347,138111.89579872,0
+FAX.US,D,20230906,000000,13.3347,13.4365,13.3347,13.3347,111766.01165429,0
+FAX.US,D,20230907,000000,13.3347,13.4873,13.2835,13.4365,74255.511659666,0
+FAX.US,D,20230908,000000,13.4365,13.4873,13.2328,13.2328,109456.57894741,0
+FAX.US,D,20230911,000000,13.2328,13.2835,13.131,13.2835,110960.83424807,0
+FAX.US,D,20230912,000000,13.3347,13.4365,13.182,13.3347,114854.68633119,0
+FAX.US,D,20230913,000000,13.3347,13.3855,13.2328,13.2328,74383.813476715,0
+FAX.US,D,20230914,000000,13.3347,13.411,13.182,13.3855,166886.47636051,0
+FAX.US,D,20230915,000000,13.3855,13.4359,13.2835,13.3347,84666.82097608,0
+FAX.US,D,20230918,000000,13.3347,13.4873,13.3093,13.4365,120902.75146505,0
+FAX.US,D,20230919,000000,13.3855,13.4365,13.3347,13.3347,70159.481062385,0
+FAX.US,D,20230920,000000,13.3855,13.4873,13.3855,13.3855,102077.75086275,0
+FAX.US,D,20230921,000000,13.3213,13.3985,13.2183,13.2699,110455.61899852,0
+FAX.US,D,20230922,000000,13.3213,13.3213,13.2183,13.2183,89497.260674948,0
+FAX.US,D,20230925,000000,13.2183,13.2699,12.9613,13.0126,124747.49442664,0
+FAX.US,D,20230926,000000,12.9613,13.0383,12.7555,12.7555,217669.37682699,0
+FAX.US,D,20230927,000000,12.7555,12.8584,12.6526,12.7041,170386.88804531,0
+FAX.US,D,20230928,000000,12.7041,12.8068,12.6526,12.6526,156407.84424863,0
+FAX.US,D,20230929,000000,12.7555,12.8584,12.6013,12.6013,365644.57128147,0
+FAX.US,D,20231002,000000,12.6526,12.8068,12.6013,12.7555,206170.23822547,0
+FAX.US,D,20231003,000000,12.6526,12.7555,12.4983,12.5496,127204.45733932,0
+FAX.US,D,20231004,000000,12.5496,12.7041,12.4989,12.5496,149815.04885368,0
+FAX.US,D,20231005,000000,12.6013,12.7041,12.4467,12.7041,198906.86713329,0
+FAX.US,D,20231006,000000,12.6013,12.8068,12.4983,12.7041,154900.26409314,0
+FAX.US,D,20231009,000000,12.7041,12.8584,12.6413,12.8584,68913.36706371,0
+FAX.US,D,20231010,000000,12.8584,12.9097,12.7813,12.8068,77576.217387147,0
+FAX.US,D,20231011,000000,12.9097,13.1154,12.8584,13.1154,161772.83867867,0
+FAX.US,D,20231012,000000,12.9097,12.9613,12.8068,12.8584,129741.13496231,0
+FAX.US,D,20231013,000000,12.8068,12.9613,12.8068,12.9613,83175.884147299,0
+FAX.US,D,20231016,000000,12.9613,12.9613,12.8068,12.8584,116609.78906064,0
+FAX.US,D,20231017,000000,12.8584,12.8584,12.7555,12.8584,198595.20205859,0
+FAX.US,D,20231018,000000,12.8584,12.9097,12.4467,12.8584,78876.928148073,0
+FAX.US,D,20231019,000000,12.7555,12.8584,12.6526,12.7041,67985.176753896,0
+FAX.US,D,20231020,000000,12.7041,12.7298,12.4467,12.4467,126275.87817726,0
+FAX.US,D,20231023,000000,12.434,12.4861,12.1215,12.434,136822.9474025,0
+FAX.US,D,20231024,000000,12.434,12.4855,12.3298,12.434,111972.01460824,0
+FAX.US,D,20231025,000000,12.3819,12.5378,12.3819,12.434,162667.06406623,0
+FAX.US,D,20231026,000000,12.3819,12.4864,12.2778,12.3298,74555.873850542,0
+FAX.US,D,20231027,000000,12.3298,12.4861,12.1215,12.434,163597.20084663,0
+FAX.US,D,20231030,000000,12.3819,12.4861,12.2259,12.434,91059.602713027,0
+FAX.US,D,20231031,000000,12.5378,12.6941,12.3367,12.434,245858.27473423,0
+FAX.US,D,20231101,000000,12.3819,12.72,12.3819,12.4861,351094.24608301,0
+FAX.US,D,20231102,000000,12.642,13.0062,12.6159,13.0062,187952.21446473,0
+FAX.US,D,20231103,000000,13.0062,13.1102,12.9022,13.0582,170178.12520099,0
+FAX.US,D,20231106,000000,13.0582,13.1102,12.9028,13.0062,131442.99320809,0
+FAX.US,D,20231107,000000,13.0062,13.3704,12.9802,13.1622,169750.44296573,0
+FAX.US,D,20231108,000000,13.2142,13.2662,13.1622,13.2142,138593.84018156,0
+FAX.US,D,20231109,000000,13.0582,13.3184,13.0062,13.1102,132702.58947219,0
+FAX.US,D,20231110,000000,13.1102,13.3184,13.1102,13.2142,122674.06575984,0
+FAX.US,D,20231113,000000,13.1622,13.2142,13.1102,13.1622,80708.347102702,0
+FAX.US,D,20231114,000000,13.3184,13.4744,13.3184,13.4224,119209.74354591,0
+FAX.US,D,20231115,000000,13.4744,13.4744,13.3184,13.3184,143555.33854399,0
+FAX.US,D,20231116,000000,13.3184,13.9427,13.3184,13.7866,349561.31762182,0
+FAX.US,D,20231117,000000,13.8386,13.9946,13.7866,13.9427,263919.53579999,0
+FAX.US,D,20231120,000000,13.9427,13.9946,13.8906,13.8906,80746.021582751,0
+FAX.US,D,20231121,000000,13.8775,13.9299,13.8249,13.8775,109967.05386313,0
+FAX.US,D,20231122,000000,13.8249,13.9299,13.7727,13.8775,95504.858582102,0
+FAX.US,D,20231124,000000,13.8775,14.0876,13.8775,14.0876,64686.849175146,0
+FAX.US,D,20231127,000000,14.0351,14.0351,13.7196,13.7196,93629.122012807,0
+FAX.US,D,20231128,000000,13.7723,13.877,13.7196,13.7723,88434.511185104,0
+FAX.US,D,20231129,000000,13.7723,14.1403,13.7717,13.8249,178017.67322268,0
+FAX.US,D,20231130,000000,14.0351,14.0876,13.9037,14.0351,146590.33478617,0
+FAX.US,D,20231201,000000,13.9825,14.5607,13.9562,14.5082,415565.25171377,0
+FAX.US,D,20231204,000000,14.5082,14.5082,14.2455,14.4032,264283.29266067,0
+FAX.US,D,20231205,000000,14.4032,14.771,14.4032,14.6134,427968.89269294,0
+FAX.US,D,20231206,000000,14.7184,14.7184,14.3505,14.3505,150365.77778355,0
+FAX.US,D,20231207,000000,14.4032,14.5082,14.3505,14.4032,128841.79576939,0
+FAX.US,D,20231208,000000,14.4032,14.5082,14.3505,14.3505,76857.44986046,0
+FAX.US,D,20231211,000000,14.4556,14.5082,14.2455,14.3505,105138.26873753,0
+FAX.US,D,20231212,000000,14.4032,14.5607,14.3505,14.4556,291748.37539077,0
+FAX.US,D,20231213,000000,14.4556,14.7184,14.298,14.6659,251899.05585291,0
+FAX.US,D,20231214,000000,14.7184,14.8236,14.5082,14.5607,149104.69687911,0
+FAX.US,D,20231215,000000,14.5607,14.6134,14.5082,14.5082,121757.94154719,0
+FAX.US,D,20231218,000000,14.5082,14.5607,14.4556,14.5607,257110.02706043,0
+FAX.US,D,20231219,000000,14.6134,14.6659,14.5082,14.6134,175042.7474143,0
+FAX.US,D,20231220,000000,14.6659,14.771,14.4556,14.5607,197551.77648281,0
+FAX.US,D,20231221,000000,14.6134,14.7184,14.5082,14.6134,112240.76618323,0
+FAX.US,D,20231222,000000,14.7184,14.7184,14.5607,14.6659,123033.09998776,0
+FAX.US,D,20231226,000000,14.7184,14.8236,14.6665,14.8236,149292.46077301,0
+FAX.US,D,20231227,000000,14.771,14.8762,14.7184,14.7184,98772.749331325,0
+FAX.US,D,20231228,000000,14.8113,14.8644,14.5459,14.599,159517.85629193,0
+FAX.US,D,20231229,000000,14.5459,14.599,14.2805,14.3867,363629.71246204,0
+FAX.US,D,20240102,000000,14.3867,14.4929,14.3335,14.4398,117561.95831667,0
+FAX.US,D,20240103,000000,14.4398,14.599,14.3867,14.4398,165052.12504651,0
+FAX.US,D,20240104,000000,14.4929,15.0769,14.4929,14.8644,743263.40748561,0
+FAX.US,D,20240105,000000,14.9176,14.9176,14.7583,14.7583,129087.85472767,0
+FAX.US,D,20240108,000000,14.8113,14.9176,14.6522,14.6522,135623.86756791,0
+FAX.US,D,20240109,000000,14.7583,14.7583,14.599,14.7051,89496.547483387,0
+FAX.US,D,20240110,000000,14.7583,14.8113,14.6522,14.6522,145433.91462269,0
+FAX.US,D,20240111,000000,14.6522,14.8113,14.599,14.7051,134898.08344567,0
+FAX.US,D,20240112,000000,14.7051,14.7583,14.6522,14.6522,67883.137105575,0
+FAX.US,D,20240116,000000,14.7051,14.7318,14.3335,14.3335,212639.30159284,0
+FAX.US,D,20240117,000000,14.3335,14.3862,14.0151,14.1213,186768.76140381,0
+FAX.US,D,20240118,000000,14.2274,14.2274,14.1213,14.2274,129427.29490111,0
+FAX.US,D,20240119,000000,14.2805,14.2805,13.8026,14.0681,1000916.9592491,0
+FAX.US,D,20240122,000000,14.1744,14.2274,14.0681,14.1744,179599.26504343,0
+FAX.US,D,20240123,000000,14.2682,14.3488,13.8927,14.0536,174284.68714244,0
+FAX.US,D,20240124,000000,14.1072,14.2682,14.1072,14.2146,169736.20582072,0
+FAX.US,D,20240125,000000,14.2146,14.2682,14.0536,14.2146,243394.45925022,0
+FAX.US,D,20240126,000000,14.2146,14.2146,13.9464,14.1072,147280.89902505,0
+FAX.US,D,20240129,000000,14.1072,14.3756,14.0803,14.3219,146306.0646603,0
+FAX.US,D,20240130,000000,14.3219,14.3756,14.1609,14.3219,82920.01882268,0
+FAX.US,D,20240131,000000,14.3756,14.4292,14.2146,14.2146,206956.272995,0
+FAX.US,D,20240201,000000,14.3219,14.4292,14.2146,14.3219,168116.70187607,0
+FAX.US,D,20240202,000000,14.3219,14.3888,14.1072,14.1609,258753.92638415,0
+FAX.US,D,20240205,000000,14.1072,14.1609,14.0536,14.1609,141255.34509444,0
+FAX.US,D,20240206,000000,14.1609,14.3756,14.1144,14.3219,132250.29167683,0
+FAX.US,D,20240207,000000,14.3756,14.376,14.2146,14.2682,134329.90103594,0
+FAX.US,D,20240208,000000,14.3219,14.4559,14.2146,14.3756,73333.122212796,0
+FAX.US,D,20240209,000000,14.4292,14.4292,14.2682,14.3219,73875.815430581,0
+FAX.US,D,20240212,000000,14.3219,14.4292,14.3219,14.3756,120485.9107716,0
+FAX.US,D,20240213,000000,14.3219,14.4292,14.3219,14.3756,118091.23733208,0
+FAX.US,D,20240214,000000,14.3756,14.4828,14.3219,14.3756,117705.51686915,0
+FAX.US,D,20240215,000000,14.3756,14.5364,14.3756,14.4828,93848.268129906,0
+FAX.US,D,20240216,000000,14.4292,14.4828,14.3219,14.3219,114970.79793693,0
+FAX.US,D,20240220,000000,14.4292,14.4351,14.2682,14.3219,96893.39043128,0
+FAX.US,D,20240221,000000,14.3083,14.5792,14.2541,14.4166,139881.46709558,0
+FAX.US,D,20240222,000000,14.4709,14.4979,14.2541,14.4166,87179.436900473,0
+FAX.US,D,20240223,000000,14.4166,14.5792,14.3625,14.4709,117189.15946649,0
+FAX.US,D,20240226,000000,14.4709,14.525,14.3083,14.3625,74155.364544452,0
+FAX.US,D,20240227,000000,14.4709,14.525,14.3625,14.525,102838.47238502,0
+FAX.US,D,20240228,000000,14.525,14.6334,14.4709,14.525,99579.133146493,0
+FAX.US,D,20240229,000000,14.6877,14.6877,14.525,14.5792,92556.377975432,0
+FAX.US,D,20240301,000000,14.5792,14.8504,14.5522,14.7419,132889.15579513,0
+FAX.US,D,20240304,000000,14.7419,14.8504,14.6877,14.7961,93235.922069148,0
+FAX.US,D,20240305,000000,14.6877,14.769,14.4709,14.5792,132836.57092771,0
+FAX.US,D,20240306,000000,14.525,14.6334,14.4709,14.525,103853.45258039,0
+FAX.US,D,20240307,000000,14.6334,14.6877,14.525,14.5792,121820.50247392,0
+FAX.US,D,20240308,000000,14.6334,14.6877,14.525,14.5792,108240.13757308,0
+FAX.US,D,20240311,000000,14.525,14.6334,14.525,14.6334,72911.409540424,0
+FAX.US,D,20240312,000000,14.6334,14.8504,14.5792,14.8504,198274.2869954,0
+FAX.US,D,20240313,000000,14.7961,14.9044,14.6883,14.7961,176607.66104347,0
+FAX.US,D,20240314,000000,14.8504,14.9044,14.6334,14.7419,110340.58013699,0
+FAX.US,D,20240315,000000,14.7419,14.8504,14.6334,14.8504,50091.97568799,0
+FAX.US,D,20240318,000000,14.8504,14.9586,14.8232,14.9044,105653.33111261,0
+FAX.US,D,20240319,000000,14.9586,14.9586,14.7961,14.9044,94294.815241517,0
+FAX.US,D,20240320,000000,14.9455,15.055,14.8909,15.055,102922.68935665,0
+FAX.US,D,20240321,000000,15.055,15.1098,14.8361,14.9455,93738.930460153,0
+FAX.US,D,20240322,000000,15.0004,15.055,14.8909,14.9455,64028.574466875,0
+FAX.US,D,20240325,000000,15.0004,15.0004,14.8909,14.9455,49373.321368544,0
+FAX.US,D,20240326,000000,15.055,15.1098,15.0004,15.055,97898.354726361,0
+FAX.US,D,20240327,000000,15.055,15.1645,15.0004,15.1645,77803.573490337,0
+FAX.US,D,20240328,000000,15.274,15.3288,15.1098,15.3288,198275.81472438,0
+FAX.US,D,20240401,000000,15.274,15.3288,15.1645,15.2192,106943.10690964,0
+FAX.US,D,20240402,000000,15.2192,15.274,14.7813,14.8909,360546.88143101,0
+FAX.US,D,20240403,000000,14.8361,14.9728,14.617,14.7267,175938.65975458,0
+FAX.US,D,20240404,000000,14.6719,14.8361,14.617,14.7267,150079.94049562,0
+FAX.US,D,20240405,000000,14.6719,14.7807,14.617,14.6719,149795.71651959,0
+FAX.US,D,20240408,000000,14.7267,14.8361,14.617,14.8361,129075.31374249,0
+FAX.US,D,20240409,000000,14.8361,14.9182,14.7267,14.7813,111601.93242937,0
+FAX.US,D,20240410,000000,14.7267,14.8361,14.617,14.6719,101700.85505352,0
+FAX.US,D,20240411,000000,14.7267,14.7813,14.398,14.5623,225046.75412235,0
+FAX.US,D,20240412,000000,14.4529,14.5075,14.3433,14.398,170720.33678075,0
+FAX.US,D,20240415,000000,14.3433,14.398,13.9876,14.179,228364.83158033,0
+FAX.US,D,20240416,000000,14.1243,14.2338,13.8507,14.1243,254974.29668857,0
+FAX.US,D,20240417,000000,14.1243,14.2065,14.0694,14.179,133768.29728504,0
+FAX.US,D,20240418,000000,14.2885,14.316,14.179,14.2338,98509.911199211,0
+FAX.US,D,20240419,000000,14.2338,14.2338,13.9602,13.9602,148324.72957937,0
+FAX.US,D,20240422,000000,14.1123,14.2783,14.0016,14.2783,104032.91767881,0
+FAX.US,D,20240423,000000,14.2783,14.3336,14.223,14.2783,119438.83066654,0
+FAX.US,D,20240424,000000,14.2783,14.3613,13.8389,14.0016,309178.38749915,0
+FAX.US,D,20240425,000000,13.9463,14.0016,13.7803,13.9463,119308.55077838,0
+FAX.US,D,20240426,000000,14.0571,14.223,14.0571,14.223,71582.92600845,0
+FAX.US,D,20240429,000000,14.2783,14.2783,13.8909,13.9463,222102.81570642,0
+FAX.US,D,20240430,000000,14.0571,14.1677,13.7803,13.8356,262891.08160539,0
+FAX.US,D,20240501,000000,13.8909,13.9463,13.725,13.8356,222224.78370157,0
+FAX.US,D,20240502,000000,13.8909,14.0571,13.8909,14.0571,95513.046657407,0
+FAX.US,D,20240503,000000,14.1123,14.2783,14.1123,14.223,142374.59594168,0
+FAX.US,D,20240506,000000,14.2783,14.4445,14.2506,14.4445,180733.25937721,0
+FAX.US,D,20240507,000000,14.4998,14.4998,14.1677,14.223,385209.62181081,0
+FAX.US,D,20240508,000000,14.1677,14.389,14.1677,14.389,109316.39053549,0
+FAX.US,D,20240509,000000,14.4445,14.4998,14.389,14.4445,98721.979436543,0
+FAX.US,D,20240510,000000,14.4998,14.5494,14.1677,14.2783,180921.36112974,0
+FAX.US,D,20240513,000000,14.2783,14.3336,14.1677,14.2783,131237.38209097,0
+FAX.US,D,20240514,000000,14.2783,14.4445,14.223,14.389,123565.32415587,0
+FAX.US,D,20240515,000000,14.4445,14.6657,14.4445,14.6657,209188.12160634,0
+FAX.US,D,20240516,000000,14.6104,14.6657,14.389,14.4998,210786.89615614,0
+FAX.US,D,20240517,000000,14.389,14.4998,14.3336,14.3336,149378.63064999,0
+FAX.US,D,20240520,000000,14.4445,14.6104,14.4166,14.6104,154785.15566179,0
+FAX.US,D,20240521,000000,14.6104,14.8317,14.5273,14.8317,159330.49628114,0
+FAX.US,D,20240522,000000,14.8178,14.9297,14.7619,14.8735,149047.98461199,0
+FAX.US,D,20240523,000000,14.8735,14.9854,14.7898,14.8735,313646.93158736,0
+FAX.US,D,20240524,000000,14.8735,14.9297,14.7059,14.8735,138473.58057975,0
+FAX.US,D,20240528,000000,14.9854,14.9854,14.7059,14.8178,101417.56247175,0
+FAX.US,D,20240529,000000,14.7619,14.8178,14.5383,14.5942,92864.756720879,0
+FAX.US,D,20240530,000000,14.5942,14.7059,14.5383,14.5942,94950.737113111,0
+FAX.US,D,20240531,000000,14.7619,14.8735,14.7059,14.8178,153660.78401672,0
+FAX.US,D,20240603,000000,14.7619,14.8735,14.7059,14.7619,90118.50201382,0
+FAX.US,D,20240604,000000,14.8178,14.8735,14.65,14.8178,76213.21793998,0
+FAX.US,D,20240605,000000,14.7619,14.9854,14.7619,14.8735,109332.4488074,0
+FAX.US,D,20240606,000000,14.7619,14.9297,14.7059,14.7619,86550.123518774,0
+FAX.US,D,20240607,000000,14.7619,14.8735,14.65,14.7059,100093.61589736,0
+FAX.US,D,20240610,000000,14.8178,14.8735,14.7619,14.8178,64218.473006249,0
+FAX.US,D,20240611,000000,14.8735,14.9297,14.8457,14.9297,79601.863042177,0
+FAX.US,D,20240612,000000,14.9854,15.0415,14.9297,14.9854,128279.03100167,0
+FAX.US,D,20240613,000000,15.0415,15.0973,14.9297,15.0973,162219.67030029,0
+FAX.US,D,20240614,000000,15.0973,15.0973,14.8178,14.8735,100068.3995706,0
+FAX.US,D,20240617,000000,14.9297,15.0973,14.8741,15.0973,72484.063006953,0
+FAX.US,D,20240618,000000,15.0415,15.2092,14.9297,15.2092,116640.17606969,0
+FAX.US,D,20240620,000000,15.0973,15.2092,15.0415,15.0973,100641.22151816,0
+FAX.US,D,20240621,000000,15.0268,15.0832,14.9422,15.0268,55208.80712943,0
+FAX.US,D,20240624,000000,14.9704,15.0268,14.8008,14.8008,133398.05032477,0
+FAX.US,D,20240625,000000,14.9138,14.9704,14.7443,14.8572,96898.242485164,0
+FAX.US,D,20240626,000000,14.8572,14.9704,14.7443,14.8572,83771.849975573,0
+FAX.US,D,20240627,000000,14.8008,15.1398,14.8008,14.9704,118119.47678229,0
+FAX.US,D,20240628,000000,15.1398,15.3658,14.9138,15.1398,188601.90095897,0
+FAX.US,D,20240701,000000,15.1963,15.2527,15.0268,15.1398,116639.96295823,0
+FAX.US,D,20240702,000000,15.1398,15.2527,15.0832,15.2527,97444.342048123,0
+FAX.US,D,20240703,000000,15.0268,15.1963,14.9704,15.0832,111098.24726359,0
+FAX.US,D,20240705,000000,15.0832,15.1398,14.9704,15.0832,91317.936934851,0
+FAX.US,D,20240708,000000,14.9704,15.0832,14.8545,15.0268,163560.44796875,0
+FAX.US,D,20240709,000000,15.0268,15.3091,14.9704,15.3091,157336.86014557,0
+FAX.US,D,20240710,000000,15.3091,15.5351,15.2808,15.5351,225701.79875593,0
+FAX.US,D,20240711,000000,15.5351,15.5917,15.4222,15.4787,103764.22749278,0
+FAX.US,D,20240712,000000,15.5917,15.5917,15.5069,15.5917,114402.28238275,0
+FAX.US,D,20240715,000000,15.5917,15.8742,15.5917,15.8178,321454.73680921,0
+FAX.US,D,20240716,000000,15.8742,16.1001,15.8178,15.987,247601.18781017,0
+FAX.US,D,20240717,000000,15.9305,16.1564,15.8178,15.9305,208780.50108241,0
+FAX.US,D,20240718,000000,15.9305,16.1001,15.5351,15.7046,245854.02324407,0
+FAX.US,D,20240719,000000,15.8178,16.1001,15.5917,15.987,946894.33494355,0
+FAX.US,D,20240722,000000,15.9305,15.987,15.8742,15.987,95178.869695854,0
+FAX.US,D,20240723,000000,15.987,16.0435,15.8178,15.9305,94989.460771263,0
+FAX.US,D,20240724,000000,15.9164,15.9734,15.517,15.7453,248918.59220134,0
+FAX.US,D,20240725,000000,15.8023,15.8592,15.574,15.7453,77434.82284939,0
+FAX.US,D,20240726,000000,15.6882,15.7453,15.6882,15.7453,83380.533549875,0
+FAX.US,D,20240729,000000,15.7453,15.8592,15.7167,15.7453,91518.263835535,0
+FAX.US,D,20240730,000000,15.7453,15.8592,15.6887,15.8592,127294.37237103,0
+FAX.US,D,20240731,000000,15.9734,16.1445,15.8592,15.9734,197443.7319658,0
+FAX.US,D,20240801,000000,16.0304,16.2015,15.8592,15.9734,159020.19665742,0
+FAX.US,D,20240802,000000,15.8592,15.9734,15.574,15.8592,191580.58353837,0
+FAX.US,D,20240805,000000,15.4029,15.6311,15.2317,15.2317,219073.64517596,0
+FAX.US,D,20240806,000000,15.2889,15.6311,15.2889,15.6311,85751.175122839,0
+FAX.US,D,20240807,000000,15.6882,15.9734,15.6596,15.9734,138513.20047745,0
+FAX.US,D,20240808,000000,15.9734,16.0875,15.9164,15.9734,123002.8870864,0
+FAX.US,D,20240809,000000,15.9734,16.0875,15.8878,16.0875,109573.10791818,0
+FAX.US,D,20240812,000000,16.0875,16.1445,15.9734,16.0875,85900.874021338,0
+FAX.US,D,20240813,000000,16.0875,16.1445,16.0304,16.0875,92033.094824872,0
+FAX.US,D,20240814,000000,16.1445,16.1445,16.0304,16.0875,73197.327331435,0
+FAX.US,D,20240815,000000,16.0304,16.1445,16.0304,16.1445,101259.91089084,0
+FAX.US,D,20240816,000000,16.1445,16.1445,16.0875,16.1445,75438.077939775,0
+FAX.US,D,20240819,000000,16.1445,16.3728,16.0875,16.3157,178567.29685591,0
+FAX.US,D,20240820,000000,16.2586,16.3728,16.2015,16.3157,144110.25648342,0
+FAX.US,D,20240821,000000,16.2586,16.5439,16.2015,16.4297,154546.40826455,0
+FAX.US,D,20240822,000000,16.4297,16.4297,15.9164,16.1445,162483.95571404,0
+FAX.US,D,20240823,000000,16.1877,16.4182,16.0726,16.4182,115730.83114568,0
+FAX.US,D,20240826,000000,16.4182,16.4757,16.1301,16.303,195087.84072733,0
+FAX.US,D,20240827,000000,16.2455,16.4182,16.1877,16.2455,125926.35391087,0
+FAX.US,D,20240828,000000,16.2455,16.4182,16.1301,16.1301,115787.07368622,0
+FAX.US,D,20240829,000000,16.303,16.3606,16.0726,16.1877,106766.04792496,0
+FAX.US,D,20240830,000000,16.3606,16.5334,16.1877,16.303,166610.54128998,0
+FAX.US,D,20240903,000000,16.1877,16.4182,16.1301,16.1877,77154.523920108,0
+FAX.US,D,20240904,000000,16.303,16.3894,16.0726,16.1301,109680.41833571,0
+FAX.US,D,20240905,000000,16.2455,16.2455,16.0149,16.0726,132941.74290247,0
+FAX.US,D,20240906,000000,16.0726,16.0726,15.9573,15.9573,80919.302374352,0
+FAX.US,D,20240909,000000,15.9573,16.3222,15.6692,16.1397,247911.91099661,0
+FAX.US,D,20240910,000000,16.0918,16.2051,15.9381,16.0726,297963.60595077,0
+FAX.US,D,20240911,000000,16.111,16.111,15.9765,16.0726,123371.13722969,0
+FAX.US,D,20240912,000000,15.9957,16.0822,15.9765,16.0437,163317.92240264,0
+FAX.US,D,20240913,000000,16.0341,16.1205,15.9861,16.1205,140436.58216526,0
+FAX.US,D,20240916,000000,16.063,16.2742,16.0341,16.2646,108124.20110446,0
+FAX.US,D,20240917,000000,16.2646,16.6678,16.1685,16.591,241691.90262583,0
+FAX.US,D,20240918,000000,16.5623,16.7446,16.4087,16.6486,190539.3120173,0
+FAX.US,D,20240919,000000,16.7158,16.8311,16.5814,16.7638,206006.01066199,0
+FAX.US,D,20240920,000000,16.7638,16.8503,16.519,16.8119,271125.49883451,0
+FAX.US,D,20240923,000000,16.8554,16.9354,16.652,16.6907,137168.44111584,0
+FAX.US,D,20240924,000000,16.7585,16.933,16.6423,16.8845,158154.53580217,0
+FAX.US,D,20240925,000000,16.9039,16.9233,16.8263,16.8554,140865.07241524,0
+FAX.US,D,20240926,000000,16.9426,16.9523,16.7198,16.7779,145936.97849056,0
+FAX.US,D,20240927,000000,16.8166,16.962,16.7764,16.9523,162788.99513706,0
+FAX.US,D,20240930,000000,16.9233,16.9523,16.7392,16.8651,264075.45468385,0
+FAX.US,D,20241001,000000,16.9039,16.9523,16.7973,16.8942,139173.06143812,0
+FAX.US,D,20241002,000000,16.9233,16.9523,16.8166,16.9136,132744.45143908,0
+FAX.US,D,20241003,000000,16.9136,16.933,16.7392,16.7779,101404.07494398,0
+FAX.US,D,20241004,000000,16.8845,16.8845,16.7199,16.7295,58455.884117443,0
+FAX.US,D,20241007,000000,16.7198,16.7442,16.5065,16.5065,125602.92705882,0
+FAX.US,D,20241008,000000,16.5355,16.5743,16.4483,16.4871,153825.46381437,0
+FAX.US,D,20241009,000000,16.4483,16.5743,16.4483,16.5259,108597.18502476,0
+FAX.US,D,20241010,000000,16.5162,16.5549,16.4774,16.4968,100307.36295089,0
+FAX.US,D,20241011,000000,16.4774,16.5549,16.3805,16.4386,149536.62867298,0
+FAX.US,D,20241014,000000,16.4386,16.4773,16.3805,16.3805,101427.80436622,0
+FAX.US,D,20241015,000000,16.3902,16.458,16.3515,16.3999,110204.59545302,0
+FAX.US,D,20241016,000000,16.4192,16.458,16.3321,16.3709,175367.65235233,0
+FAX.US,D,20241017,000000,16.3805,16.3902,16.2546,16.2836,153677.92871088,0
+FAX.US,D,20241018,000000,16.303,16.4095,16.2352,16.3418,168025.97545405,0
+FAX.US,D,20241021,000000,16.3902,16.4676,16.3418,16.458,98179.968661362,0
+FAX.US,D,20241022,000000,16.4289,16.4968,16.3806,16.4726,132447.31780407,0
+FAX.US,D,20241023,000000,16.4871,16.4968,16.3321,16.4095,113422.51145158,0
+FAX.US,D,20241024,000000,16.3949,16.4928,16.3166,16.3459,121938.0561578,0
+FAX.US,D,20241025,000000,16.4243,16.4879,16.3557,16.3753,115603.77090164,0
+FAX.US,D,20241028,000000,16.3753,16.3851,16.0621,16.1796,180307.4731344,0
+FAX.US,D,20241029,000000,16.16,16.177,15.9545,15.9545,123592.12193679,0
+FAX.US,D,20241030,000000,16.0229,16.2285,15.8958,16.1208,131302.5817478,0
+FAX.US,D,20241031,000000,16.1894,16.2285,16.0248,16.0523,120180.80282867,0
+FAX.US,D,20241101,000000,16.1306,16.297,16.0523,16.2383,138355.09321929,0
+FAX.US,D,20241104,000000,16.1796,16.1796,15.9153,16.0033,111486.48548514,0
+FAX.US,D,20241105,000000,16.0033,16.3068,15.9839,16.2774,101259.67977318,0
+FAX.US,D,20241106,000000,16.209,16.3557,16.1502,16.3264,119594.37061302,0
+FAX.US,D,20241107,000000,16.3557,16.5417,16.3362,16.5417,86730.668381592,0
+FAX.US,D,20241108,000000,16.5808,16.6004,16.4928,16.6004,125474.01765322,0
+FAX.US,D,20241111,000000,16.5368,16.62,16.3068,16.3851,186017.52479515,0
+FAX.US,D,20241112,000000,16.3851,16.4746,16.0131,16.0425,208655.44297354,0
+FAX.US,D,20241113,000000,15.9935,16.0523,15.5727,15.6412,333506.24869026,0
+FAX.US,D,20241114,000000,15.651,15.6698,15.5001,15.5531,202299.70288022,0
+FAX.US,D,20241115,000000,15.5531,15.5727,15.3476,15.5629,123478.71779753,0
+FAX.US,D,20241118,000000,15.5629,15.7782,15.5042,15.6902,153080.26312204,0
+FAX.US,D,20241119,000000,15.6608,15.7292,15.3946,15.5727,378649.26938843,0
+FAX.US,D,20241120,000000,15.5971,15.651,15.5287,15.5825,101437.44842392,0
+FAX.US,D,20241121,000000,15.627,15.6913,15.4292,15.5281,312209.35055316,0
+FAX.US,D,20241122,000000,15.5825,15.6962,15.4885,15.5973,94647.284132738,0
+FAX.US,D,20241125,000000,15.5677,15.7655,15.5677,15.6765,147747.67527659,0
+FAX.US,D,20241126,000000,15.6727,15.6847,15.4786,15.5479,153567.39483378,0
+FAX.US,D,20241127,000000,15.5479,15.6561,15.4786,15.5874,262376.73800709,0
+FAX.US,D,20241129,000000,15.5886,15.715,15.538,15.6864,122720.65682643,0
+FAX.US,D,20241202,000000,15.6765,15.7457,15.6072,15.716,115182.11808105,0
+FAX.US,D,20241203,000000,15.6962,15.7655,15.598,15.7358,188135.88191861,0
+FAX.US,D,20241204,000000,15.6765,15.7556,15.6765,15.7457,92321.822878128,0
+FAX.US,D,20241205,000000,15.7556,15.8148,15.7151,15.7853,133484.50922495,0
+FAX.US,D,20241206,000000,15.7951,15.8743,15.7655,15.8644,176085.94833929,0
+FAX.US,D,20241209,000000,15.8199,15.9039,15.7754,15.7853,145321.10701091,0
+FAX.US,D,20241210,000000,15.8248,15.8644,15.7556,15.7951,107750.75276741,0
+FAX.US,D,20241211,000000,15.81,15.8545,15.7853,15.805,94325.763837535,0
+FAX.US,D,20241212,000000,15.7655,15.7853,15.6468,15.721,116374.16974157,0
+FAX.US,D,20241213,000000,15.7259,15.7853,15.6072,15.6666,122108.95940946,0
+FAX.US,D,20241216,000000,15.6942,15.7061,15.449,15.538,148804.24354227,0
+FAX.US,D,20241217,000000,15.4885,15.5677,15.4391,15.4984,149755.66051644,0
+FAX.US,D,20241218,000000,15.4786,15.5281,15.2709,15.3105,146820.52398508,0
+FAX.US,D,20241219,000000,15.3105,15.3402,15.1028,15.1028,231548.19926174,0
+FAX.US,D,20241220,000000,15.1424,15.3006,15.0138,15.0731,243476.80442778,0
+FAX.US,D,20241223,000000,15.1275,15.2215,15.0731,15.0929,230009.35055325,0
+FAX.US,D,20241224,000000,15.083,15.2314,15.0534,15.2301,132583.64575631,0
+FAX.US,D,20241226,000000,15.2261,15.2261,15.0435,15.0632,208753.62361601,0
+FAX.US,D,20241227,000000,15.0632,15.083,14.8555,14.905,240138.25092225,0
+FAX.US,D,20241230,000000,14.825,14.9436,14.66,14.74,439131,0
+FAX.US,D,20241231,000000,14.7,14.88,14.62,14.72,493321,0
+FAX.US,D,20250102,000000,14.72,14.85,14.66,14.84,175945,0
+FAX.US,D,20250103,000000,14.88,14.95,14.78,14.88,247582,0
+FAX.US,D,20250106,000000,14.9,14.92,14.76,14.83,180284,0
+FAX.US,D,20250107,000000,14.8,14.89,14.56,14.73,177036,0
+FAX.US,D,20250108,000000,14.75,14.97,14.74,14.97,193832,0
+FAX.US,D,20250110,000000,14.9,15.01,14.79,15.01,258844,0
+FAX.US,D,20250113,000000,14.97,15.04,14.95,15.03,63270,0
+FAX.US,D,20250114,000000,15.05,15.14,14.98,15.062,112907,0
+FAX.US,D,20250115,000000,15.18,15.35,15,15.32,141757,0
+FAX.US,D,20250116,000000,15.22,15.39,15.15,15.28,149288,0
+FAX.US,D,20250117,000000,15.29,15.4,15.2,15.25,162870,0
+FAX.US,D,20250121,000000,15.24,15.34,15.1694,15.33,140571,0
+FAX.US,D,20250122,000000,15.28,15.381,15.2201,15.36,151108,0
+FAX.US,D,20250123,000000,15.38,15.54,15.37,15.53,215902,0
+FAX.US,D,20250124,000000,15.4442,15.45,15.33,15.41,155880,0
+FAX.US,D,20250127,000000,15.39,15.49,15.39,15.47,144035,0
+FAX.US,D,20250128,000000,15.47,15.5,15.38,15.42,103993,0
+FAX.US,D,20250129,000000,15.52,15.65,15.36,15.43,89490,0
+FAX.US,D,20250130,000000,15.42,15.5,15.41,15.44,127477,0
+FAX.US,D,20250131,000000,15.54,15.5999,15.4,15.49,182426,0
+FAX.US,D,20250203,000000,15.45,15.54,15.4219,15.49,114778,0
+FAX.US,D,20250204,000000,15.55,15.57,15.45,15.51,79336,0
+FAX.US,D,20250205,000000,15.53,15.66,15.51,15.6,100201,0
+FAX.US,D,20250206,000000,15.65,15.7299,15.614,15.67,100270,0
+FAX.US,D,20250207,000000,15.75,15.75,15.57,15.59,102580,0
+FAX.US,D,20250210,000000,15.55,15.63,15.45,15.47,115608,0
+FAX.US,D,20250211,000000,15.56,15.5699,15.39,15.5,168230,0
+FAX.US,D,20250212,000000,15.5,15.58,15.38,15.51,109751,0
+FAX.US,D,20250213,000000,15.51,15.5618,15.4339,15.52,108481,0
+FAX.US,D,20250214,000000,15.5533,15.62,15.51,15.59,132974,0
+FAX.US,D,20250218,000000,15.62,15.67,15.57,15.6,148666,0
+FAX.US,D,20250219,000000,15.6,15.795,15.6,15.77,164174,0
+FAX.US,D,20250220,000000,15.8,15.9099,15.79,15.87,131428,0
+FAX.US,D,20250221,000000,15.7238,15.77,15.66,15.71,96292,0
+FAX.US,D,20250224,000000,15.75,15.8,15.685,15.72,89560,0
+FAX.US,D,20250225,000000,15.73,15.86,15.72,15.85,123769,0
+FAX.US,D,20250226,000000,15.85,15.86,15.65,15.75,108807,0
+FAX.US,D,20250227,000000,15.81,15.83,15.55,15.59,149390,0
+FAX.US,D,20250228,000000,15.65,15.7699,15.51,15.59,209959,0
+FAX.US,D,20250303,000000,15.62,15.81,15.59,15.71,126438,0
+FAX.US,D,20250304,000000,15.725,15.73,15.6324,15.71,90662,0
+FAX.US,D,20250305,000000,15.7218,15.82,15.72,15.8,152647,0
+FAX.US,D,20250306,000000,15.79,15.98,15.79,15.87,127866,0
+FAX.US,D,20250307,000000,15.84,15.99,15.79,15.83,159846,0
+FAX.US,D,20250310,000000,15.81,15.91,15.76,15.86,158216,0
+FAX.US,D,20250311,000000,15.814,15.8953,15.73,15.77,87791,0
+FAX.US,D,20250312,000000,15.7894,15.93,15.61,15.84,143910,0
+FAX.US,D,20250313,000000,15.805,15.89,15.63,15.72,139264,0
+FAX.US,D,20250314,000000,15.7694,15.86,15.72,15.72,85700,0
+FAX.US,D,20250317,000000,15.8,15.89,15.7,15.82,146087,0
+FAX.US,D,20250318,000000,15.9,15.91,15.82,15.91,116953,0
+FAX.US,D,20250319,000000,15.9448,16.08,15.94,16.08,194851,0
+FAX.US,D,20250320,000000,16.09,16.13,15.98,16.08,128505,0
+FAX.US,D,20250321,000000,16.03,16.08,16,16.06,90036,0
+FAX.US,D,20250324,000000,16.09,16.13,15.955,15.99,201128,0
+FAX.US,D,20250325,000000,15.92,15.9592,15.81,15.86,191105,0
+FAX.US,D,20250326,000000,15.8,15.87,15.65,15.7,147130,0
+FAX.US,D,20250327,000000,15.65,15.72,15.53,15.64,227197,0
+FAX.US,D,20250328,000000,15.66,15.72,15.56,15.67,135425,0
+FAX.US,D,20250331,000000,15.7253,15.765,15.62,15.7,271262,0
+FAX.US,D,20250401,000000,15.8,15.88,15.76,15.85,110994,0
+FAX.US,D,20250402,000000,15.85,15.9499,15.790922,15.89,87837,0
+FAX.US,D,20250403,000000,15.845,15.88,15.725,15.73,82615,0
+FAX.US,D,20250404,000000,15.7588,15.88,15.08,15.11,416317,0
+FAX.US,D,20250407,000000,14.3901,15,13.99,14.57,438929,0
+FAX.US,D,20250408,000000,15.07,15.07,14.5101,14.68,148577,0
+FAX.US,D,20250409,000000,14.7,15.18,14.375,15.07,282884,0
+FAX.US,D,20250410,000000,14.99,15.0999,14.45,14.52,143443,0
+FAX.US,D,20250411,000000,14.73,14.88,14.37,14.49,113431,0
+FAX.US,D,20250414,000000,14.73,15.05,14.6212,14.8,139023,0
+FAX.US,D,20250415,000000,14.81,15.09,14.8,14.95,120347,0
+FAX.US,D,20250416,000000,14.9856,14.99,14.83,14.96,97264,0
+FAX.US,D,20250417,000000,14.92,15.0706,14.895,15.01,98351,0
+FAX.US,D,20250421,000000,14.975,15.13,14.92,15,158518,0
+FAX.US,D,20250422,000000,15.0884,15.27,15.05,15.25,156879,0
+FAX.US,D,20250423,000000,15.25,15.425,15.115,15.27,150057,0
+FAX.US,D,20250424,000000,15.15,15.42,15.15,15.28,105272,0
+FAX.US,D,20250425,000000,15.34,15.34,15.12,15.12,98661,0
+FAX.US,D,20250428,000000,15.15,15.2826,15.12,15.25,82011,0
+FAX.US,D,20250429,000000,15.32,15.45,15.29,15.45,144471,0
+FAX.US,D,20250430,000000,15.4557,15.49,15.35,15.49,184732,0
+FAX.US,D,20250501,000000,15.58,15.65,15.54,15.61,98714,0
+FAX.US,D,20250502,000000,15.5905,15.7,15.55,15.6,75909,0
+FAX.US,D,20250505,000000,15.625,15.7,15.5553,15.63,119181,0
+FAX.US,D,20250506,000000,15.59,15.63,15.31,15.38,151139,0
+FAX.US,D,20250507,000000,15.41,15.5142,15.31,15.4,101053,0
+FAX.US,D,20250508,000000,15.42,15.59,15.3098,15.34,111123,0
+FAX.US,D,20250509,000000,15.4296,15.5762,15.34,15.5,84886,0
+FAX.US,D,20250512,000000,15.545,15.69,15.4901,15.57,97122,0
+FAX.US,D,20250513,000000,15.64,15.75,15.58,15.75,102874,0
+FAX.US,D,20250514,000000,15.77,15.79,15.6,15.64,100438,0
+FAX.US,D,20250515,000000,15.64,15.6991,15.51,15.55,97625,0
+FAX.US,D,20250516,000000,15.57,15.6499,15.51,15.58,127826,0
+FAX.US,D,20250519,000000,15.57,15.64,15.55,15.63,169312,0
+FAX.US,D,20250520,000000,15.72,15.72,15.55,15.63,123303,0
+FAX.US,D,20250521,000000,15.65,15.68,15.47,15.5,178647,0
+FAX.US,D,20250522,000000,15.34,15.35,15.21,15.29,138629,0
+FAX.US,D,20250523,000000,15.2058,15.38,15.05,15.38,140151,0
+FAX.US,D,20250527,000000,15.4,15.71,15.3892,15.68,188137,0
+FAX.US,D,20250528,000000,15.73,15.73,15.36,15.43,131653,0
+FAX.US,D,20250529,000000,15.5,15.75,15.48,15.66,150354,0
+FAX.US,D,20250530,000000,15.68,15.72,15.5,15.58,169971,0
+FAX.US,D,20250602,000000,15.625,15.68,15.5,15.58,95747,0
+FAX.US,D,20250603,000000,15.58,15.71,15.55,15.69,57444,0
+FAX.US,D,20250604,000000,15.705,15.785,15.6903,15.78,70383,0
+FAX.US,D,20250605,000000,15.785,15.8099,15.7,15.7,94153,0
+FAX.US,D,20250606,000000,15.78,15.7925,15.74,15.75,52104,0
+FAX.US,D,20250609,000000,15.79,15.81,15.69,15.72,81967,0
+FAX.US,D,20250610,000000,15.7201,15.8098,15.72,15.75,80386,0
+FAX.US,D,20250611,000000,15.7986,15.81,15.66,15.75,115491,0
+FAX.US,D,20250612,000000,15.79,15.82,15.75,15.78,86939,0
+FAX.US,D,20250613,000000,15.77,15.88,15.76,15.88,93059,0
+FAX.US,D,20250616,000000,15.87,15.9594,15.86,15.871,134250,0
+FAX.US,D,20250617,000000,15.9,15.94,15.81,15.83,118003,0
+FAX.US,D,20250618,000000,15.82,15.8992,15.77,15.79,116554,0
+FAX.US,D,20250620,000000,15.84,15.96,15.76,15.79,157437,0
+FAX.US,D,20250623,000000,15.705,15.73,15.515,15.61,126282,0
+FAX.US,D,20250624,000000,15.611,15.72,15.6,15.7,113464,0
+FAX.US,D,20250625,000000,15.72,15.79,15.65,15.77,128126,0
+FAX.US,D,20250626,000000,15.82,15.86,15.72,15.86,153339,0
+FAX.US,D,20250627,000000,15.8204,15.98,15.81,15.94,185768,0
+FAX.US,D,20250630,000000,15.98,16.4,15.87,15.92,355808,0
+FAX.US,D,20250701,000000,15.965,16.2,15.95,16.17,227571,0
+FAX.US,D,20250702,000000,16.17,16.43,15.91,16.38,278694,0
+FAX.US,D,20250703,000000,16.44,16.4422,16.32,16.34,74703,0
+FAX.US,D,20250707,000000,16.38,16.38,16.0604,16.1,96500,0
+FAX.US,D,20250708,000000,16.19,16.19,15.93,16.04,134895,0
+FAX.US,D,20250709,000000,16.45,16.45,16.01,16.05,223635,0
+FAX.US,D,20250710,000000,16.12,16.25,16.04,16.09,145693,0
+FAX.US,D,20250711,000000,16.25,16.25,16.051,16.11,97017,0
+FAX.US,D,20250714,000000,16.11,16.17,15.852,15.96,158033,0
+FAX.US,D,20250715,000000,16,16.1,15.83,15.95,217347,0
+FAX.US,D,20250716,000000,16,16.04,15.86,15.9,142317,0
+FAX.US,D,20250717,000000,15.9495,15.96,15.88,15.95,112768,0
+FAX.US,D,20250718,000000,15.96,16,15.91,16,159406,0
+FAX.US,D,20250721,000000,15.96,16.0987,15.92,15.98,115427,0
+FAX.US,D,20250722,000000,16.025,16.07,15.99,16.07,95394,0
+FAX.US,D,20250723,000000,16.08,16.1,16.01,16.04,91964,0
+FAX.US,D,20250724,000000,15.841,15.92,15.841,15.85,114935,0
+FAX.US,D,20250725,000000,15.92,16.01,15.86,15.99,82698,0
+FAX.US,D,20250728,000000,16.025,16.12,16.013,16.11,236390,0
+FAX.US,D,20250729,000000,16.15,16.175,16.09,16.14,123877,0
+FAX.US,D,20250730,000000,16.12,16.18,16.06,16.16,167219,0
+FAX.US,D,20250731,000000,16.2001,16.2199,16.05,16.11,109247,0
+FAX.US,D,20250801,000000,16.0757,16.23,16.02,16.11,110736,0
+FAX.US,D,20250804,000000,16.1232,16.1299,16.05,16.05,75277,0
+FAX.US,D,20250805,000000,16.0831,16.18,16,16.17,136243,0
+FAX.US,D,20250806,000000,16.15,16.22,16.1,16.22,109630,0
+FAX.US,D,20250807,000000,16.22,16.33,16.22,16.28,125158,0
+FAX.US,D,20250808,000000,16.29,16.35,16.2706,16.3,90624,0
+FAX.US,D,20250811,000000,16.35,16.3501,16.245,16.28,96858,0
+FAX.US,D,20250812,000000,16.25,16.45,16.23,16.35,154192,0
+FAX.US,D,20250813,000000,16.35,16.55,16.34,16.55,181018,0
+FAX.US,D,20250814,000000,16.485,16.535,16.34,16.4,129395,0
+FAX.US,D,20250815,000000,16.385,16.6,16.34,16.34,175812,0
+FAX.US,D,20250818,000000,16.39,16.64,16.36,16.48,265702,0
+FAX.US,D,20250819,000000,16.49,16.6,16.48,16.53,186144,0
+FAX.US,D,20250820,000000,16.58,16.62,16.48,16.49,137935,0
+FAX.US,D,20250821,000000,16.495,16.52,16.25,16.3,181594,0
+FAX.US,D,20250822,000000,16.2315,16.2878,16.16,16.21,119726,0
+FAX.US,D,20250825,000000,16.185,16.26,16.16,16.225,149407,0
+FAX.US,D,20250826,000000,16.22,16.4,16.1836,16.26,307567,0
+FAX.US,D,20250827,000000,16.3132,16.34,16.18,16.25,119734,0
+FAX.US,D,20250828,000000,16.2,16.41,16.19,16.41,193363,0
+FAX.US,D,20250829,000000,16.43,16.4499,16.29,16.36,168650,0
+FAX.US,D,20250902,000000,16.35,16.385,16.2,16.29,136973,0
+FAX.US,D,20250903,000000,16.31,16.365,16.27,16.32,92327,0
+FAX.US,D,20250904,000000,16.32,16.39,16.27,16.35,120296,0
+FAX.US,D,20250905,000000,16.4,16.45,16.35,16.43,69215,0
+FAX.US,D,20250908,000000,16.445,16.5,16.4157,16.43,82365,0
+FAX.US,D,20250909,000000,16.53,16.64,16.485,16.57,137995,0
+FAX.US,D,20250910,000000,16.59,16.61,16.52,16.54,134604,0
+FAX.US,D,20250911,000000,16.59,16.84,16.5,16.61,298213,0
+FAX.US,D,20250912,000000,16.5841,16.65,16.43,16.5,176622,0
+FAX.US,D,20250915,000000,16.49,16.62,16.485,16.6,136759,0
+FAX.US,D,20250916,000000,16.655,16.8,16.6,16.8,231476,0
+FAX.US,D,20250917,000000,16.747,16.9,16.7,16.71,256619,0
+FAX.US,D,20250918,000000,16.74,16.74,16.56,16.63,158906,0
+FAX.US,D,20250919,000000,16.65,16.79,16.65,16.74,108892,0
+FAX.US,D,20250922,000000,16.72,16.85,16.65,16.79,160445,0
+FAX.US,D,20250923,000000,16.612,16.74,16.51,16.59,172414,0
+FAX.US,D,20250924,000000,16.6,16.6,16.39,16.45,119497,0
+FAX.US,D,20250925,000000,16.515,16.68,16.33,16.47,211113,0
+FAX.US,D,20250926,000000,16.5,16.63,16.25,16.29,111287,0
+FAX.US,D,20250929,000000,16.39,16.55,16.32,16.4,186720,0
+FAX.US,D,20250930,000000,16.3806,16.4,16.15,16.29,508673,0
+FAX.US,D,20251001,000000,16.25,16.3399,16.17,16.18,204608,0
+FAX.US,D,20251002,000000,16.2076,16.27,16.075,16.14,174858,0
+FAX.US,D,20251003,000000,16.1501,16.17,15.91,15.94,315327,0
+FAX.US,D,20251006,000000,15.97,15.974,15.7,15.8,327423,0
+FAX.US,D,20251007,000000,15.89,15.913,15.65,15.8,151708,0
+FAX.US,D,20251008,000000,15.8,15.86,15.76,15.8,229247,0
+FAX.US,D,20251009,000000,15.8,15.8355,15.735,15.76,120055,0
+FAX.US,D,20251010,000000,15.8,15.86,15.65,15.65,120887,0
+FAX.US,D,20251013,000000,15.75,15.7855,15.58,15.59,156135,0
+FAX.US,D,20251014,000000,15.605,15.625,15.5,15.56,153693,0
+FAX.US,D,20251015,000000,15.565,15.61,15.5,15.55,256033,0
+FAX.US,D,20251016,000000,15.54,15.5655,15,15.18,613794,0
+FAX.US,D,20251017,000000,15.175,15.3,15.1001,15.25,272567,0
+FAX.US,D,20251020,000000,15.23,15.44,15.15,15.33,415410,0
+FAX.US,D,20251021,000000,15.4155,15.59,15.37,15.59,223091,0
+FAX.US,D,20251022,000000,15.61,15.69,15.59,15.59,149581,0
+FAX.US,D,20251023,000000,15.605,15.7,15.5101,15.67,169500,0
+FAX.US,D,20251024,000000,15.5109,15.6,15.49,15.53,248743,0
+FAX.US,D,20251027,000000,15.55,15.65,15.55,15.64,270789,0
+FAX.US,D,20251028,000000,15.65,15.7,15.49,15.54,334909,0
+FAX.US,D,20251029,000000,15.5555,15.605,15.34,15.36,369197,0
+FAX.US,D,20251030,000000,15.36,15.51,15.3477,15.49,170000,0
+FAX.US,D,20251031,000000,15.48,15.5832,15.43,15.49,199117,0
+FAX.US,D,20251103,000000,15.54,15.64,15.49,15.49,186326,0
+FAX.US,D,20251104,000000,15.5,15.53,15.34,15.39,214794,0
+FAX.US,D,20251105,000000,15.41,15.42,15.2,15.24,247638,0
+FAX.US,D,20251106,000000,15.2101,15.235,15.11,15.22,235436,0
+FAX.US,D,20251107,000000,15.25,15.26,15.06,15.18,217627,0
+FAX.US,D,20251110,000000,15.155,15.29,15.15,15.29,147066,0
+FAX.US,D,20251111,000000,15.3,15.39,15.3,15.39,98175,0
+FAX.US,D,20251112,000000,15.355,15.45,15.28,15.4,171549,0
+FAX.US,D,20251113,000000,15.415,15.46,15.26,15.32,143712,0
+FAX.US,D,20251114,000000,15.31,15.44,15.18,15.44,160845,0
+FAX.US,D,20251117,000000,15.395,15.53,15.376,15.48,252158,0
+FAX.US,D,20251118,000000,15.445,15.55,15.27,15.27,169531,0
+FAX.US,D,20251119,000000,15.365,15.41,15.27,15.33,126318,0
+FAX.US,D,20251120,000000,15.315,15.38,15.13,15.18,150748,0
+FAX.US,D,20251121,000000,15.0328,15.1294,15.0174,15.1,110361,0
+FAX.US,D,20251124,000000,15.045,15.16,14.83,15.05,486433,0
+FAX.US,D,20251125,000000,15.0746,15.26,15.0746,15.22,182258,0
+FAX.US,D,20251126,000000,15.05,15.42,15.05,15.4,161465,0
+FAX.US,D,20251128,000000,15.42,15.5,15.395,15.42,119581,0
+FAX.US,D,20251201,000000,15.35,15.42,15.3,15.32,132021,0
+FAX.US,D,20251202,000000,15.3475,15.42,15.15,15.24,232940,0
+FAX.US,D,20251203,000000,15.3,15.31,15.21,15.28,204909,0
+FAX.US,D,20251204,000000,15.29,15.3,15.18,15.23,185044,0
+FAX.US,D,20251205,000000,15.2,15.26,15.17,15.23,239614,0
+FAX.US,D,20251208,000000,15.28,15.357,15.125,15.23,212387,0
+FAX.US,D,20251209,000000,15.29,15.32,15.1801,15.32,216485,0
+FAX.US,D,20251210,000000,15.2756,15.38,15.2647,15.35,125398,0
+FAX.US,D,20251211,000000,15.35,15.37,15.26,15.3,245444,0
+FAX.US,D,20251212,000000,15.2805,15.2993,15.2,15.21,118543,0
+FAX.US,D,20251215,000000,15.23,15.255,15.1949,15.25,144769,0
+FAX.US,D,20251216,000000,15.23,15.3,15.215,15.26,220951,0
+FAX.US,D,20251217,000000,15.25,15.32,15.2,15.22,128168,0
+FAX.US,D,20251218,000000,15.2527,15.28,15.2019,15.26,119323,0
+FAX.US,D,20251219,000000,15.28,15.3,15.25,15.25,95226,0
+FAX.US,D,20251222,000000,15.2899,15.3299,15.25,15.32,153779,0
+FAX.US,D,20251223,000000,15.349,15.37,15.32,15.32,115192,0
+FAX.US,D,20251224,000000,15.33,15.41,15.32,15.39,152923,0
+FAX.US,D,20251226,000000,15.42,15.75,15.42,15.65,355221,0
+FAX.US,D,20251229,000000,15.605,15.65,15.51,15.51,146302,0
+FAX.US,D,20251230,000000,15.615,15.64,15.53,15.53,209032,0
+FAX.US,D,20251231,000000,15.54,15.54,15.34,15.34,356652,0
+FAX.US,D,20260102,000000,15.5,15.5,15.225,15.27,160453,0
+FAX.US,D,20260105,000000,15.28,15.2877,15.21,15.28,225087,0
+FAX.US,D,20260106,000000,15.28,15.345,15.19,15.29,276803,0
+FAX.US,D,20260107,000000,15.3,15.32,15.07,15.16,486914,0
+FAX.US,D,20260108,000000,15.13,15.19,15.11,15.16,163378,0
+FAX.US,D,20260109,000000,15.17,15.33,15.16,15.26,187986,0
+FAX.US,D,20260112,000000,15.3,15.43,15.16,15.24,248847,0
+FAX.US,D,20260113,000000,15.2818,15.385,15.24,15.35,266608,0
+FAX.US,D,20260114,000000,15.395,15.44,15.37,15.41,302730,0
+FAX.US,D,20260115,000000,15.44,15.54,15.34,15.34,298347,0
+FAX.US,D,20260116,000000,15.43,15.43,15.25,15.43,534708,0
+FAX.US,D,20260120,000000,15.3801,15.41,15.34,15.39,228184,0
+FAX.US,D,20260121,000000,15.46,15.695,15.45,15.64,332948,0
+FAX.US,D,20260122,000000,15.6501,15.695,15.62,15.69,221045,0
+FAX.US,D,20260123,000000,15.49,15.55,15.45,15.52,132528,0
+FAX.US,D,20260126,000000,15.53,15.54,15.44,15.5,178687,0
+FAX.US,D,20260127,000000,15.5,15.55,15.43,15.55,108181,0
+FAX.US,D,20260128,000000,15.57,15.63,15.55,15.63,229096,0
+FAX.US,D,20260129,000000,15.62,15.75,15.605,15.75,287233,0
+FAX.US,D,20260130,000000,15.72,15.82,15.66,15.79,265568,0
+FAX.US,D,20260202,000000,15.73,15.83,15.65,15.7,202315,0
+FAX.US,D,20260203,000000,15.77,15.77,15.5809,15.66,180731,0
+FAX.US,D,20260204,000000,15.7,15.8081,15.615,15.77,172197,0
+FAX.US,D,20260205,000000,15.75,15.82,15.71,15.8,181848,0
+FAX.US,D,20260206,000000,15.77,15.81,15.72,15.76,163833,0
+FAX.US,D,20260209,000000,15.78,15.8,15.71,15.78,123769,0
+FAX.US,D,20260210,000000,15.755,15.9,15.755,15.9,116840,0
+FAX.US,D,20260211,000000,15.89,15.93,15.84,15.93,162000,0
+FAX.US,D,20260212,000000,15.97,16,15.91,15.96,170763,0
+FAX.US,D,20260213,000000,15.98,16.15,15.97,16.15,181527,0
+FAX.US,D,20260217,000000,16.15,16.3,16.14,16.3,241881,0
+FAX.US,D,20260218,000000,16.28,16.37,16.272,16.36,347825,0
diff --git a/daily/us/nysemkt stocks/fjet.us.txt b/daily/us/nysemkt stocks/fjet.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d61a199025c3e2dd65b86294882773c0c2e43687
--- /dev/null
+++ b/daily/us/nysemkt stocks/fjet.us.txt	
@@ -0,0 +1,40 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+FJET.US,D,20251222,000000,7.69,31.5,7.57,31.5,49860800,0
+FJET.US,D,20251223,000000,22.5,22.89,12.75,12.94,14744944,0
+FJET.US,D,20251224,000000,14.15,15.88,12,12.4,8571975,0
+FJET.US,D,20251226,000000,12.04,18.2,12.03,14.68,23971304,0
+FJET.US,D,20251229,000000,14.35,16.1,12.75,12.91,3485506,0
+FJET.US,D,20251230,000000,13.31,13.5753,12.65,13.15,2100094,0
+FJET.US,D,20251231,000000,13.1246,13.5,11.26,11.65,1913563,0
+FJET.US,D,20260102,000000,11.48,11.65,9.0101,10.4,3966868,0
+FJET.US,D,20260105,000000,10.46,10.51,8.75,9.39,3320226,0
+FJET.US,D,20260106,000000,9.2996,11.35,8.83,10.57,5081556,0
+FJET.US,D,20260107,000000,10.84,11.6,10.01,10.27,1774151,0
+FJET.US,D,20260108,000000,10.22,12.45,9.8,11.64,2635217,0
+FJET.US,D,20260109,000000,11.81,12.1515,11.06,11.85,1275597,0
+FJET.US,D,20260112,000000,11.65,14.4,11.5,12.84,2493735,0
+FJET.US,D,20260113,000000,13.3099,13.3499,11.62,12.04,1456025,0
+FJET.US,D,20260114,000000,11.97,12.3899,10.88,11.44,1298933,0
+FJET.US,D,20260115,000000,11.25,11.43,10.71,11.12,766470,0
+FJET.US,D,20260116,000000,11.01,11.7499,10.52,10.54,1090966,0
+FJET.US,D,20260120,000000,10.25,10.95,10,10.16,694661,0
+FJET.US,D,20260121,000000,10.2,10.44,9.59,10.39,517476,0
+FJET.US,D,20260122,000000,10.425,10.84,10.13,10.15,360941,0
+FJET.US,D,20260123,000000,10.16,11.7799,10.0012,10.65,1237859,0
+FJET.US,D,20260126,000000,10.6,10.8446,9.57,9.6,625618,0
+FJET.US,D,20260127,000000,9.69,9.7,9.15,9.48,468100,0
+FJET.US,D,20260128,000000,9.51,9.56,8.46,8.75,1046936,0
+FJET.US,D,20260129,000000,8.76,8.95,8.2,8.44,457907,0
+FJET.US,D,20260130,000000,8.36,8.58,7.58,7.61,549017,0
+FJET.US,D,20260202,000000,7.442,8.3375,6.6,6.64,868468,0
+FJET.US,D,20260203,000000,6.9639,7.4399,6.7506,7.25,697494,0
+FJET.US,D,20260204,000000,7.35,7.6334,5.89,6.25,915244,0
+FJET.US,D,20260205,000000,6.04,6.1,4.8,5.08,1343668,0
+FJET.US,D,20260206,000000,5.095,5.41,4.81,5.32,901106,0
+FJET.US,D,20260209,000000,5.4351,5.68,5.05,5.18,581674,0
+FJET.US,D,20260210,000000,5.25,5.2683,4.88,5.14,684114,0
+FJET.US,D,20260211,000000,5.16,5.16,4.62,4.9,545198,0
+FJET.US,D,20260212,000000,4.825,4.95,4.51,4.64,367732,0
+FJET.US,D,20260213,000000,4.59,5.38,4.5618,5.12,549615,0
+FJET.US,D,20260217,000000,5.11,7.15,5,7.14,3357043,0
+FJET.US,D,20260218,000000,7.3162,9.845,7,9.125,7605398,0
diff --git a/daily/us/nysemkt stocks/gbr.us.txt b/daily/us/nysemkt stocks/gbr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5a3a27b40a81b0000151af6eb5ceae6ed57dcf27
--- /dev/null
+++ b/daily/us/nysemkt stocks/gbr.us.txt	
@@ -0,0 +1,4871 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GBR.US,D,20050225,000000,4.47,4.47,4.45,4.45,600,0
+GBR.US,D,20050228,000000,4.45,4.45,4.37,4.37,1100,0
+GBR.US,D,20050301,000000,4.28,4.37,4.28,4.36,1000,0
+GBR.US,D,20050302,000000,4.4,4.45,4.4,4.42,800,0
+GBR.US,D,20050303,000000,4.39,4.39,4.25,4.25,4600,0
+GBR.US,D,20050304,000000,4.3,4.33,4.29,4.31,2100,0
+GBR.US,D,20050307,000000,4.39,4.69,4.39,4.69,17600,0
+GBR.US,D,20050308,000000,4.65,4.66,4.42,4.44,9300,0
+GBR.US,D,20050310,000000,4.49,4.49,4.3,4.48,3800,0
+GBR.US,D,20050311,000000,4.45,4.45,4.44,4.44,800,0
+GBR.US,D,20050314,000000,4.45,4.45,4.45,4.45,100,0
+GBR.US,D,20050315,000000,4.48,4.51,4.48,4.51,4300,0
+GBR.US,D,20050316,000000,4.5,4.58,4.5,4.58,1700,0
+GBR.US,D,20050317,000000,4.61,4.61,4.55,4.56,700,0
+GBR.US,D,20050318,000000,4.65,4.9,4.65,4.75,34900,0
+GBR.US,D,20050321,000000,4.76,4.79,4.7,4.7,13200,0
+GBR.US,D,20050322,000000,4.71,4.85,4.71,4.85,1800,0
+GBR.US,D,20050323,000000,4.85,6.09,4.85,6.05,20600,0
+GBR.US,D,20050324,000000,6.2,6.35,5.89,5.94,22300,0
+GBR.US,D,20050328,000000,5.95,5.95,5.91,5.91,1700,0
+GBR.US,D,20050329,000000,5.85,5.88,5.81,5.81,3300,0
+GBR.US,D,20050330,000000,5.82,6.85,5.82,6.44,33600,0
+GBR.US,D,20050331,000000,6.35,6.48,6.05,6.05,7400,0
+GBR.US,D,20050401,000000,6.07,6.95,6.07,6.87,30900,0
+GBR.US,D,20050404,000000,6.95,8.14,6.95,7.8,30300,0
+GBR.US,D,20050405,000000,7.92,8.15,7.81,8.08,10600,0
+GBR.US,D,20050406,000000,8.12,8.14,6.53,7.1,42000,0
+GBR.US,D,20050407,000000,7.12,7.2,6.87,6.97,4700,0
+GBR.US,D,20050408,000000,6.5,6.5,6.35,6.4,12800,0
+GBR.US,D,20050411,000000,6.4,6.42,6.3,6.42,5300,0
+GBR.US,D,20050412,000000,6.32,6.32,6.15,6.15,2600,0
+GBR.US,D,20050413,000000,6.18,6.8,6.18,6.55,13200,0
+GBR.US,D,20050414,000000,6.65,6.65,6.59,6.59,4300,0
+GBR.US,D,20050415,000000,6.6,6.63,6.55,6.55,1400,0
+GBR.US,D,20050418,000000,6.56,6.56,6.32,6.32,3200,0
+GBR.US,D,20050419,000000,6.38,6.6,6.37,6.6,3100,0
+GBR.US,D,20050420,000000,6.6,6.65,6.5,6.53,10500,0
+GBR.US,D,20050421,000000,6.59,6.59,6.53,6.55,3200,0
+GBR.US,D,20050422,000000,6.45,6.55,6.45,6.51,7700,0
+GBR.US,D,20050425,000000,6.48,6.48,6.38,6.4,2500,0
+GBR.US,D,20050426,000000,6.36,6.39,5.99,5.99,6200,0
+GBR.US,D,20050427,000000,6,6,5.97,5.97,1700,0
+GBR.US,D,20050428,000000,5.9,5.9,5.8,5.8,800,0
+GBR.US,D,20050429,000000,5.7,5.78,5.65,5.78,1300,0
+GBR.US,D,20050502,000000,5.78,5.85,5.78,5.82,2200,0
+GBR.US,D,20050503,000000,5.83,5.97,5.83,5.93,2300,0
+GBR.US,D,20050504,000000,5.9,5.9,5.9,5.9,1400,0
+GBR.US,D,20050505,000000,5.86,5.86,5.86,5.86,500,0
+GBR.US,D,20050506,000000,5.76,5.85,5.76,5.85,2200,0
+GBR.US,D,20050510,000000,5.8,5.85,5.8,5.82,2400,0
+GBR.US,D,20050512,000000,5.75,5.78,5.71,5.77,3000,0
+GBR.US,D,20050513,000000,5.82,5.82,5.64,5.64,4600,0
+GBR.US,D,20050516,000000,5.62,5.62,5.5,5.5,2100,0
+GBR.US,D,20050517,000000,5.3,5.3,5.07,5.09,5400,0
+GBR.US,D,20050518,000000,5.15,5.18,5.15,5.17,1600,0
+GBR.US,D,20050519,000000,5.16,5.16,5.11,5.11,600,0
+GBR.US,D,20050520,000000,5.02,5.05,5.02,5.05,500,0
+GBR.US,D,20050523,000000,5.03,5.05,5,5,1000,0
+GBR.US,D,20050524,000000,4.93,5.03,4.85,4.87,2600,0
+GBR.US,D,20050525,000000,4.94,4.94,4.87,4.88,600,0
+GBR.US,D,20050526,000000,4.95,5.04,4.95,5.04,1100,0
+GBR.US,D,20050527,000000,5.04,5.04,5.04,5.04,100,0
+GBR.US,D,20050531,000000,5,5.05,4.95,5.05,1100,0
+GBR.US,D,20050601,000000,5.18,5.18,4.92,4.92,2000,0
+GBR.US,D,20050602,000000,4.83,4.83,4.78,4.8,1500,0
+GBR.US,D,20050603,000000,4.72,4.81,4.72,4.81,200,0
+GBR.US,D,20050606,000000,4.75,4.75,4.73,4.74,300,0
+GBR.US,D,20050607,000000,4.71,4.84,4.71,4.84,700,0
+GBR.US,D,20050608,000000,4.76,4.76,4.76,4.76,300,0
+GBR.US,D,20050609,000000,4.7,4.7,4.7,4.7,1000,0
+GBR.US,D,20050613,000000,4.8,4.8,4.76,4.76,1500,0
+GBR.US,D,20050615,000000,4.7,4.7,4.7,4.7,100,0
+GBR.US,D,20050616,000000,4.75,4.75,4.75,4.75,100,0
+GBR.US,D,20050620,000000,4.71,4.71,4.66,4.66,1300,0
+GBR.US,D,20050621,000000,4.68,5.19,4.68,4.97,17000,0
+GBR.US,D,20050622,000000,4.9,5.1,4.85,4.86,7600,0
+GBR.US,D,20050623,000000,4.9,4.99,4.6,4.8,4100,0
+GBR.US,D,20050624,000000,4.8,4.89,4.54,4.82,18500,0
+GBR.US,D,20050627,000000,4.87,4.92,4.7,4.87,9800,0
+GBR.US,D,20050628,000000,4.9,4.95,4.67,4.67,2700,0
+GBR.US,D,20050629,000000,4.7,4.7,4.51,4.63,9300,0
+GBR.US,D,20050630,000000,4.55,4.71,4.55,4.67,6700,0
+GBR.US,D,20050701,000000,4.62,4.62,4.58,4.59,1800,0
+GBR.US,D,20050706,000000,4.58,4.58,4.58,4.58,200,0
+GBR.US,D,20050707,000000,4.55,4.63,4.55,4.61,4000,0
+GBR.US,D,20050708,000000,4.52,4.65,4.45,4.6,10900,0
+GBR.US,D,20050711,000000,4.54,5.65,4.54,4.7,83600,0
+GBR.US,D,20050712,000000,4.76,4.98,4.75,4.75,16800,0
+GBR.US,D,20050713,000000,4.83,4.83,4.83,4.83,100,0
+GBR.US,D,20050714,000000,4.75,4.75,4.6,4.65,2300,0
+GBR.US,D,20050715,000000,4.63,4.63,4.63,4.63,200,0
+GBR.US,D,20050718,000000,4.55,4.55,4.4,4.4,6100,0
+GBR.US,D,20050719,000000,4.4,4.4,4.3,4.4,3300,0
+GBR.US,D,20050720,000000,4.33,4.34,4.31,4.31,1300,0
+GBR.US,D,20050725,000000,4.3,4.3,4.3,4.3,200,0
+GBR.US,D,20050727,000000,4.3,4.35,4.3,4.35,2000,0
+GBR.US,D,20050728,000000,4.35,4.38,4.33,4.34,700,0
+GBR.US,D,20050729,000000,4.36,4.36,4.36,4.36,500,0
+GBR.US,D,20050801,000000,4.39,4.6,4.39,4.4,3800,0
+GBR.US,D,20050802,000000,4.43,4.5,4.4,4.5,3700,0
+GBR.US,D,20050803,000000,4.55,4.72,4.55,4.71,1800,0
+GBR.US,D,20050804,000000,4.75,4.76,4.75,4.76,300,0
+GBR.US,D,20050805,000000,4.75,4.8,4.75,4.8,300,0
+GBR.US,D,20050808,000000,4.89,5.01,4.85,5.01,3500,0
+GBR.US,D,20050809,000000,5.08,5.37,5.08,5.37,2100,0
+GBR.US,D,20050810,000000,5.48,5.72,5.48,5.49,12600,0
+GBR.US,D,20050811,000000,5.55,5.99,5.55,5.65,1100,0
+GBR.US,D,20050812,000000,5.65,5.65,5.65,5.65,1000,0
+GBR.US,D,20050815,000000,5.49,5.49,5.35,5.35,2500,0
+GBR.US,D,20050816,000000,5.33,5.33,5.3,5.3,900,0
+GBR.US,D,20050817,000000,5.25,5.25,5.1,5.12,3400,0
+GBR.US,D,20050819,000000,5.11,5.11,5.1,5.1,300,0
+GBR.US,D,20050822,000000,5.08,5.08,5.07,5.07,400,0
+GBR.US,D,20050823,000000,5.03,5.03,4.8,4.85,3900,0
+GBR.US,D,20050824,000000,4.8,4.8,4.7,4.7,1100,0
+GBR.US,D,20050826,000000,4.65,4.65,4.65,4.65,500,0
+GBR.US,D,20050829,000000,4.71,4.71,4.71,4.71,100,0
+GBR.US,D,20050830,000000,4.61,4.61,4.61,4.61,300,0
+GBR.US,D,20050902,000000,4.65,5.1,4.5,4.5,12800,0
+GBR.US,D,20050906,000000,4.42,4.42,4.25,4.25,1500,0
+GBR.US,D,20050909,000000,4.25,4.25,4.12,4.21,2100,0
+GBR.US,D,20050914,000000,4.25,4.42,4.25,4.39,4500,0
+GBR.US,D,20050915,000000,4.37,4.37,4.37,4.37,700,0
+GBR.US,D,20050919,000000,4.3,4.36,4.3,4.36,1000,0
+GBR.US,D,20050920,000000,4.34,4.34,4.28,4.28,800,0
+GBR.US,D,20050926,000000,4.29,4.29,4.2,4.2,500,0
+GBR.US,D,20050927,000000,4.22,4.22,4.22,4.22,500,0
+GBR.US,D,20051004,000000,4.2,4.2,4.15,4.15,500,0
+GBR.US,D,20051005,000000,4.15,4.15,4,4,2000,0
+GBR.US,D,20051006,000000,4,4,4,4,500,0
+GBR.US,D,20051010,000000,4,4,3.85,3.85,2200,0
+GBR.US,D,20051011,000000,3.8,3.8,3.7,3.7,1100,0
+GBR.US,D,20051012,000000,3.75,3.76,3.7,3.7,1600,0
+GBR.US,D,20051013,000000,3.63,3.63,3.45,3.63,2200,0
+GBR.US,D,20051014,000000,3.48,3.5,3.46,3.46,700,0
+GBR.US,D,20051017,000000,3.4,3.4,3.4,3.4,200,0
+GBR.US,D,20051018,000000,3.4,3.4,3.4,3.4,100,0
+GBR.US,D,20051020,000000,3.3,3.3,3.3,3.3,100,0
+GBR.US,D,20051021,000000,3.23,3.23,3.23,3.23,2000,0
+GBR.US,D,20051025,000000,3.2,3.2,3.15,3.15,800,0
+GBR.US,D,20051107,000000,3.13,3.13,3.13,3.13,100,0
+GBR.US,D,20051109,000000,3.13,3.13,3.07,3.07,1700,0
+GBR.US,D,20051110,000000,3.05,3.05,3.05,3.05,100,0
+GBR.US,D,20051114,000000,3,3,3,3,100,0
+GBR.US,D,20051115,000000,3,3,3,3,1800,0
+GBR.US,D,20051118,000000,3,3,3,3,300,0
+GBR.US,D,20051122,000000,3,3,3,3,100,0
+GBR.US,D,20051123,000000,3,3,3,3,1300,0
+GBR.US,D,20051125,000000,3,3,3,3,200,0
+GBR.US,D,20051129,000000,2.9,2.9,2.9,2.9,200,0
+GBR.US,D,20051130,000000,2.9,2.9,2.9,2.9,100,0
+GBR.US,D,20051201,000000,2.95,2.95,2.95,2.95,9000,0
+GBR.US,D,20051202,000000,2.99,3,2.99,3,16300,0
+GBR.US,D,20051205,000000,3,3,3,3,800,0
+GBR.US,D,20051207,000000,2.95,2.95,2.93,2.93,700,0
+GBR.US,D,20051208,000000,2.95,2.95,2.85,2.85,1800,0
+GBR.US,D,20051209,000000,2.79,2.79,2.78,2.78,200,0
+GBR.US,D,20051212,000000,2.84,2.84,2.84,2.84,100,0
+GBR.US,D,20051213,000000,2.75,2.75,2.75,2.75,300,0
+GBR.US,D,20051214,000000,2.75,2.75,2.7,2.7,1000,0
+GBR.US,D,20051215,000000,2.6,2.7,2.6,2.7,1600,0
+GBR.US,D,20051216,000000,2.73,2.75,2.73,2.75,1600,0
+GBR.US,D,20051219,000000,2.75,2.85,2.75,2.82,3300,0
+GBR.US,D,20051220,000000,2.85,3,2.85,3,2800,0
+GBR.US,D,20051221,000000,3.14,3.14,3.14,3.14,500,0
+GBR.US,D,20051222,000000,3.15,3.15,3.15,3.15,400,0
+GBR.US,D,20051223,000000,3.12,3.12,3.12,3.12,100,0
+GBR.US,D,20051228,000000,3.12,3.12,3.1,3.1,300,0
+GBR.US,D,20051229,000000,3.01,3.01,3.01,3.01,500,0
+GBR.US,D,20051230,000000,3.01,3.24,3.01,3.2,4100,0
+GBR.US,D,20060103,000000,3.28,3.4,3.23,3.3,2500,0
+GBR.US,D,20060106,000000,3.25,3.25,3.25,3.25,1000,0
+GBR.US,D,20060110,000000,3.23,3.23,3.23,3.23,100,0
+GBR.US,D,20060118,000000,3.2,3.2,3.2,3.2,300,0
+GBR.US,D,20060120,000000,3.2,3.3,3.2,3.29,600,0
+GBR.US,D,20060123,000000,3.29,3.29,3.29,3.29,500,0
+GBR.US,D,20060124,000000,3.22,3.22,3.19,3.19,1500,0
+GBR.US,D,20060125,000000,3.15,3.15,3.05,3.07,2700,0
+GBR.US,D,20060126,000000,3,3,3,3,5800,0
+GBR.US,D,20060127,000000,3,3,3,3,100,0
+GBR.US,D,20060130,000000,3,3.15,3,3.15,1500,0
+GBR.US,D,20060201,000000,3.25,3.25,3.25,3.25,500,0
+GBR.US,D,20060202,000000,3.25,3.75,3.25,3.5,8500,0
+GBR.US,D,20060206,000000,3.6,5.51,3.6,4.16,94000,0
+GBR.US,D,20060207,000000,4.7,4.7,3.9,4.04,9200,0
+GBR.US,D,20060208,000000,4,4,3.65,3.73,4100,0
+GBR.US,D,20060209,000000,3.75,4.2,3.75,4.2,6000,0
+GBR.US,D,20060210,000000,4.29,6.1,4.29,6.1,47600,0
+GBR.US,D,20060213,000000,6.1,6.1,4.9,5.2,31000,0
+GBR.US,D,20060214,000000,5.2,5.2,4.5,4.61,12800,0
+GBR.US,D,20060215,000000,4.65,4.65,4.5,4.5,2500,0
+GBR.US,D,20060216,000000,4.3,4.7,4.2,4.5,7600,0
+GBR.US,D,20060217,000000,4.59,4.59,4.4,4.57,1900,0
+GBR.US,D,20060221,000000,4.61,4.7,4.58,4.58,13400,0
+GBR.US,D,20060222,000000,4.55,4.55,4.45,4.53,5400,0
+GBR.US,D,20060223,000000,4.32,4.32,4.32,4.32,1000,0
+GBR.US,D,20060224,000000,4.38,4.39,4.38,4.39,1000,0
+GBR.US,D,20060227,000000,4.34,4.38,4.34,4.38,3300,0
+GBR.US,D,20060228,000000,4.29,4.31,4.29,4.31,3000,0
+GBR.US,D,20060301,000000,4.3,4.3,4.28,4.28,3000,0
+GBR.US,D,20060302,000000,4.2,4.2,4.2,4.2,200,0
+GBR.US,D,20060303,000000,4.15,4.15,4.15,4.15,200,0
+GBR.US,D,20060306,000000,4.2,4.2,4.05,4.05,700,0
+GBR.US,D,20060307,000000,4,4,3.8,3.8,2000,0
+GBR.US,D,20060308,000000,3.8,3.8,3.8,3.8,100,0
+GBR.US,D,20060310,000000,3.8,3.8,3.8,3.8,400,0
+GBR.US,D,20060313,000000,3.8,3.8,3.8,3.8,200,0
+GBR.US,D,20060314,000000,3.82,3.87,3.82,3.87,1300,0
+GBR.US,D,20060315,000000,3.82,3.91,3.82,3.84,4400,0
+GBR.US,D,20060316,000000,3.85,3.85,3.85,3.85,2500,0
+GBR.US,D,20060317,000000,3.91,3.91,3.91,3.91,200,0
+GBR.US,D,20060321,000000,3.8,3.85,3.79,3.79,1300,0
+GBR.US,D,20060323,000000,3.78,3.78,3.78,3.78,300,0
+GBR.US,D,20060327,000000,3.78,3.78,3.69,3.69,700,0
+GBR.US,D,20060328,000000,3.61,3.61,3.6,3.6,2100,0
+GBR.US,D,20060329,000000,3.54,3.54,3.54,3.54,200,0
+GBR.US,D,20060330,000000,3.4,3.4,3.35,3.35,1100,0
+GBR.US,D,20060403,000000,3.35,3.35,3.35,3.35,100,0
+GBR.US,D,20060404,000000,3.34,3.34,3.34,3.34,100,0
+GBR.US,D,20060405,000000,3.2,3.2,3.2,3.2,1100,0
+GBR.US,D,20060407,000000,3.15,3.15,3.05,3.1,3900,0
+GBR.US,D,20060411,000000,3.1,3.15,3.1,3.15,3300,0
+GBR.US,D,20060412,000000,3.19,3.19,3.11,3.14,4700,0
+GBR.US,D,20060413,000000,3.14,3.2,3.14,3.2,600,0
+GBR.US,D,20060417,000000,3.19,3.2,3.19,3.2,200,0
+GBR.US,D,20060418,000000,3.16,3.24,3.16,3.24,200,0
+GBR.US,D,20060419,000000,3.3,3.39,3.3,3.39,4800,0
+GBR.US,D,20060420,000000,3.44,3.55,3.3,3.5,4300,0
+GBR.US,D,20060421,000000,3.5,3.5,3.5,3.5,100,0
+GBR.US,D,20060424,000000,3.6,3.6,3.35,3.39,4700,0
+GBR.US,D,20060425,000000,3.44,3.44,3.44,3.44,100,0
+GBR.US,D,20060426,000000,3.5,3.5,3.5,3.5,100,0
+GBR.US,D,20060427,000000,3.43,3.43,3.4,3.4,2800,0
+GBR.US,D,20060428,000000,3.45,3.45,3.4,3.4,1200,0
+GBR.US,D,20060501,000000,3.32,3.35,3.27,3.35,1200,0
+GBR.US,D,20060502,000000,3.3,3.3,3.3,3.3,300,0
+GBR.US,D,20060503,000000,3.3,3.3,3.25,3.25,800,0
+GBR.US,D,20060504,000000,3.24,3.24,3.21,3.23,600,0
+GBR.US,D,20060508,000000,3.21,3.21,3.21,3.21,300,0
+GBR.US,D,20060509,000000,3.22,3.25,3.22,3.25,2500,0
+GBR.US,D,20060510,000000,3.25,3.25,3.25,3.25,100,0
+GBR.US,D,20060512,000000,3.25,3.25,3.15,3.15,1600,0
+GBR.US,D,20060515,000000,3.02,3.02,2.99,2.99,3600,0
+GBR.US,D,20060516,000000,2.95,2.95,2.95,2.95,500,0
+GBR.US,D,20060517,000000,3,3,3,3,1000,0
+GBR.US,D,20060519,000000,2.95,2.95,2.94,2.94,700,0
+GBR.US,D,20060522,000000,2.95,2.95,2.91,2.91,1500,0
+GBR.US,D,20060524,000000,2.9,2.9,2.59,2.81,2600,0
+GBR.US,D,20060525,000000,2.75,2.75,2.75,2.75,700,0
+GBR.US,D,20060526,000000,2.65,2.65,2.65,2.65,100,0
+GBR.US,D,20060530,000000,2.72,2.72,2.72,2.72,100,0
+GBR.US,D,20060531,000000,2.7,2.8,2.7,2.8,200,0
+GBR.US,D,20060605,000000,2.8,2.83,2.8,2.83,600,0
+GBR.US,D,20060606,000000,2.75,2.75,2.7,2.7,2000,0
+GBR.US,D,20060607,000000,2.65,2.65,2.55,2.55,2400,0
+GBR.US,D,20060608,000000,2.5,2.5,2.35,2.35,2000,0
+GBR.US,D,20060612,000000,2.33,2.33,2.33,2.33,400,0
+GBR.US,D,20060613,000000,2.25,2.25,2.15,2.15,1100,0
+GBR.US,D,20060614,000000,2.15,2.15,2.15,2.15,100,0
+GBR.US,D,20060615,000000,2.2,2.2,2.15,2.15,700,0
+GBR.US,D,20060616,000000,2.05,2.05,2,2,1200,0
+GBR.US,D,20060619,000000,2,2,1.9,1.9,900,0
+GBR.US,D,20060620,000000,1.95,1.95,1.95,1.95,1000,0
+GBR.US,D,20060621,000000,1.97,1.97,1.97,1.97,800,0
+GBR.US,D,20060622,000000,1.96,1.97,1.96,1.97,600,0
+GBR.US,D,20060623,000000,1.98,2,1.98,2,1000,0
+GBR.US,D,20060626,000000,2.02,2.02,2.02,2.02,500,0
+GBR.US,D,20060628,000000,2.1,2.15,1.8,2.1,8200,0
+GBR.US,D,20060629,000000,2.1,2.25,2.1,2.25,2500,0
+GBR.US,D,20060703,000000,2.28,2.3,2.28,2.3,1000,0
+GBR.US,D,20060705,000000,2.24,2.3,2.24,2.29,5700,0
+GBR.US,D,20060706,000000,2.24,2.24,2.22,2.23,7200,0
+GBR.US,D,20060707,000000,2.19,2.2,2.18,2.18,1200,0
+GBR.US,D,20060710,000000,2.25,2.26,2.25,2.26,1200,0
+GBR.US,D,20060711,000000,2.29,2.29,2.25,2.27,900,0
+GBR.US,D,20060712,000000,2.28,2.28,2.28,2.28,800,0
+GBR.US,D,20060713,000000,2.25,2.25,2.25,2.25,200,0
+GBR.US,D,20060717,000000,2.2,2.3,2.1,2.3,2600,0
+GBR.US,D,20060718,000000,2.35,2.5,2.35,2.48,2100,0
+GBR.US,D,20060719,000000,2.51,2.51,2.51,2.51,100,0
+GBR.US,D,20060721,000000,2.48,2.49,2.48,2.49,500,0
+GBR.US,D,20060724,000000,2.49,2.49,2.41,2.46,900,0
+GBR.US,D,20060727,000000,2.46,2.46,2.46,2.46,500,0
+GBR.US,D,20060728,000000,2.35,2.45,2.35,2.4,1400,0
+GBR.US,D,20060802,000000,2.4,2.4,2.4,2.4,500,0
+GBR.US,D,20060810,000000,2.39,2.43,2.39,2.43,500,0
+GBR.US,D,20060815,000000,2.5,2.5,2.5,2.5,200,0
+GBR.US,D,20060816,000000,2.6,2.69,2.6,2.69,4700,0
+GBR.US,D,20060817,000000,2.51,3.58,2.5,3.58,36900,0
+GBR.US,D,20060818,000000,3.48,3.48,3.1,3.26,11000,0
+GBR.US,D,20060821,000000,3.37,3.37,3.21,3.3,1600,0
+GBR.US,D,20060822,000000,3.26,3.26,3.25,3.25,1500,0
+GBR.US,D,20060823,000000,3.15,3.15,3.01,3.02,3800,0
+GBR.US,D,20060824,000000,2.99,2.99,2.98,2.98,200,0
+GBR.US,D,20060828,000000,2.94,2.97,2.92,2.97,10100,0
+GBR.US,D,20060829,000000,2.82,2.85,2.5,2.64,7500,0
+GBR.US,D,20060830,000000,2.7,2.93,2.67,2.9,7500,0
+GBR.US,D,20060831,000000,2.9,2.9,2.9,2.9,400,0
+GBR.US,D,20060901,000000,2.97,3.1,2.96,3.1,1900,0
+GBR.US,D,20060905,000000,3,3.27,3,3.2,1900,0
+GBR.US,D,20060908,000000,3.2,3.2,3.2,3.2,500,0
+GBR.US,D,20060912,000000,3.11,3.11,3,3,3500,0
+GBR.US,D,20060913,000000,3.05,3.05,2.92,2.93,4400,0
+GBR.US,D,20060914,000000,2.9,2.9,2.75,2.75,800,0
+GBR.US,D,20060915,000000,2.69,2.69,2.6,2.6,1200,0
+GBR.US,D,20060920,000000,2.8,3.1,2.8,3.1,3800,0
+GBR.US,D,20060922,000000,3.15,3.17,3.15,3.17,700,0
+GBR.US,D,20060925,000000,3.19,3.2,3.19,3.2,300,0
+GBR.US,D,20060928,000000,3.1,3.1,3.07,3.08,1200,0
+GBR.US,D,20061002,000000,3.07,3.07,3.07,3.07,1000,0
+GBR.US,D,20061003,000000,3.14,3.14,3.14,3.14,300,0
+GBR.US,D,20061004,000000,3.07,3.07,3.07,3.07,2200,0
+GBR.US,D,20061010,000000,3.04,3.04,2.75,2.78,13300,0
+GBR.US,D,20061011,000000,2.83,2.83,2.83,2.83,600,0
+GBR.US,D,20061013,000000,2.75,2.82,2.75,2.82,200,0
+GBR.US,D,20061019,000000,2.8,2.8,2.8,2.8,300,0
+GBR.US,D,20061023,000000,2.8,2.8,2.8,2.8,100,0
+GBR.US,D,20061025,000000,2.7,2.7,2.66,2.67,2000,0
+GBR.US,D,20061030,000000,2.67,2.67,2.65,2.65,400,0
+GBR.US,D,20061031,000000,2.7,2.7,2.67,2.67,600,0
+GBR.US,D,20061101,000000,2.69,2.7,2.69,2.7,700,0
+GBR.US,D,20061103,000000,2.74,3.1,2.73,2.94,12300,0
+GBR.US,D,20061106,000000,2.91,2.91,2.86,2.86,1200,0
+GBR.US,D,20061107,000000,2.86,3.04,2.86,3.04,5000,0
+GBR.US,D,20061108,000000,3.04,3.04,3.04,3.04,100,0
+GBR.US,D,20061109,000000,3.1,3.1,2.95,3,3500,0
+GBR.US,D,20061110,000000,2.91,5,2.91,3.25,212900,0
+GBR.US,D,20061113,000000,3.27,3.29,2.97,2.98,16400,0
+GBR.US,D,20061114,000000,2.98,3,2.97,2.97,13900,0
+GBR.US,D,20061115,000000,2.97,2.98,2.96,2.96,5100,0
+GBR.US,D,20061116,000000,2.99,2.99,2.95,2.95,15400,0
+GBR.US,D,20061117,000000,3,3.23,3,3.15,43500,0
+GBR.US,D,20061120,000000,3.17,3.19,3.17,3.19,7200,0
+GBR.US,D,20061122,000000,3.12,3.12,3.12,3.12,500,0
+GBR.US,D,20061127,000000,3.1,3.1,3.1,3.1,200,0
+GBR.US,D,20061128,000000,3.15,4.88,3.15,3.52,150200,0
+GBR.US,D,20061129,000000,3.52,3.52,3.27,3.39,12800,0
+GBR.US,D,20061130,000000,3.35,3.35,3.35,3.35,200,0
+GBR.US,D,20061201,000000,3.39,3.39,3.18,3.21,6500,0
+GBR.US,D,20061204,000000,3.22,3.22,3.21,3.21,1000,0
+GBR.US,D,20061206,000000,3.18,3.26,3.18,3.25,8000,0
+GBR.US,D,20061207,000000,3.26,3.4,3.26,3.37,4400,0
+GBR.US,D,20061208,000000,3.31,3.38,3.31,3.35,800,0
+GBR.US,D,20061211,000000,3.43,3.51,3.43,3.45,8000,0
+GBR.US,D,20061212,000000,3.49,3.89,3.49,3.71,19400,0
+GBR.US,D,20061213,000000,3.6,3.6,3.45,3.49,3300,0
+GBR.US,D,20061214,000000,3.55,3.55,3.55,3.55,100,0
+GBR.US,D,20061215,000000,3.59,3.59,3.59,3.59,100,0
+GBR.US,D,20061218,000000,3.59,3.66,3.54,3.58,5800,0
+GBR.US,D,20061219,000000,3.58,3.69,3.56,3.61,6800,0
+GBR.US,D,20061220,000000,3.6,3.6,3.55,3.55,1300,0
+GBR.US,D,20061221,000000,3.48,3.55,3.46,3.55,2200,0
+GBR.US,D,20061227,000000,3.55,3.55,3.49,3.49,1300,0
+GBR.US,D,20061228,000000,3.57,3.57,3.51,3.51,200,0
+GBR.US,D,20061229,000000,3.5,3.5,3.5,3.5,500,0
+GBR.US,D,20070103,000000,3.63,3.63,3.58,3.58,1400,0
+GBR.US,D,20070109,000000,3.59,3.61,3.59,3.61,200,0
+GBR.US,D,20070110,000000,3.6,3.6,3.6,3.6,100,0
+GBR.US,D,20070111,000000,3.55,3.6,3.55,3.6,1100,0
+GBR.US,D,20070112,000000,3.52,3.6,3.52,3.6,400,0
+GBR.US,D,20070116,000000,3.51,3.54,3.45,3.47,1700,0
+GBR.US,D,20070117,000000,3.45,3.52,3.45,3.45,1100,0
+GBR.US,D,20070119,000000,3.54,3.55,3.46,3.52,11000,0
+GBR.US,D,20070122,000000,3.5,3.5,3.5,3.5,200,0
+GBR.US,D,20070124,000000,3.59,3.63,3.59,3.63,1600,0
+GBR.US,D,20070125,000000,3.56,3.56,3.55,3.55,1000,0
+GBR.US,D,20070129,000000,3.55,3.55,3.52,3.53,800,0
+GBR.US,D,20070131,000000,3.61,3.61,3.61,3.61,800,0
+GBR.US,D,20070201,000000,3.58,3.62,3.57,3.62,900,0
+GBR.US,D,20070202,000000,3.69,3.95,3.69,3.83,4200,0
+GBR.US,D,20070206,000000,3.81,3.9,3.8,3.9,1200,0
+GBR.US,D,20070207,000000,3.9,3.99,3.9,3.99,2500,0
+GBR.US,D,20070209,000000,3.9,3.9,3.9,3.9,1300,0
+GBR.US,D,20070215,000000,4,4.05,4,4.05,500,0
+GBR.US,D,20070216,000000,4.15,4.26,4.03,4.26,3500,0
+GBR.US,D,20070220,000000,4.21,4.21,4.21,4.21,200,0
+GBR.US,D,20070226,000000,4.23,4.55,4.23,4.46,8600,0
+GBR.US,D,20070227,000000,4.41,4.61,4.41,4.61,2600,0
+GBR.US,D,20070228,000000,4.69,4.74,4.58,4.64,6800,0
+GBR.US,D,20070301,000000,4.6,4.7,4.55,4.66,2000,0
+GBR.US,D,20070302,000000,4.69,4.7,4.68,4.7,2600,0
+GBR.US,D,20070305,000000,4.74,5.2,4.74,5.14,9400,0
+GBR.US,D,20070306,000000,5.25,6.49,5.25,5.98,37000,0
+GBR.US,D,20070307,000000,6.07,6.48,5.4,5.4,15100,0
+GBR.US,D,20070308,000000,5.2,5.56,5.16,5.21,8900,0
+GBR.US,D,20070309,000000,5.15,5.15,4.7,4.7,16100,0
+GBR.US,D,20070312,000000,4.69,4.69,4.69,4.69,100,0
+GBR.US,D,20070313,000000,4.64,4.65,4.6,4.6,3200,0
+GBR.US,D,20070314,000000,4.55,4.58,4.5,4.53,2500,0
+GBR.US,D,20070316,000000,4.58,4.58,4.53,4.53,1400,0
+GBR.US,D,20070319,000000,4.64,4.67,4.58,4.65,12500,0
+GBR.US,D,20070320,000000,4.57,4.7,4.54,4.54,17300,0
+GBR.US,D,20070321,000000,4.51,4.61,4.46,4.51,65800,0
+GBR.US,D,20070322,000000,4.47,4.47,4.08,4.1,74600,0
+GBR.US,D,20070323,000000,4.05,4.12,3.71,3.8,69400,0
+GBR.US,D,20070326,000000,3.9,3.96,3.86,3.89,4800,0
+GBR.US,D,20070327,000000,3.93,3.95,3.84,3.92,25300,0
+GBR.US,D,20070328,000000,3.94,3.94,3.76,3.87,8900,0
+GBR.US,D,20070329,000000,3.84,3.92,3.84,3.91,1700,0
+GBR.US,D,20070330,000000,3.87,3.95,3.86,3.94,1800,0
+GBR.US,D,20070402,000000,3.9,3.95,3.9,3.95,1900,0
+GBR.US,D,20070403,000000,3.97,4.03,3.92,3.96,71800,0
+GBR.US,D,20070404,000000,3.94,5.22,3.94,4.07,49300,0
+GBR.US,D,20070405,000000,4.09,4.15,3.95,4,8900,0
+GBR.US,D,20070409,000000,4.09,4.2,3.97,4.11,4000,0
+GBR.US,D,20070410,000000,4.19,4.3,4.19,4.2,2900,0
+GBR.US,D,20070411,000000,4.29,4.29,4.01,4.01,9800,0
+GBR.US,D,20070412,000000,4.03,4.14,4,4.07,30300,0
+GBR.US,D,20070413,000000,4.18,4.64,4.07,4.6,20400,0
+GBR.US,D,20070416,000000,4.6,6.5,4.6,5.15,17600,0
+GBR.US,D,20070417,000000,5.2,5.5,5.05,5.11,13700,0
+GBR.US,D,20070418,000000,5.11,5.36,5.11,5.28,6200,0
+GBR.US,D,20070419,000000,5.28,5.36,5.2,5.2,6000,0
+GBR.US,D,20070420,000000,5.27,5.44,5.27,5.44,5600,0
+GBR.US,D,20070423,000000,5.48,6,5.48,5.87,6100,0
+GBR.US,D,20070424,000000,5.93,6,5.81,5.81,4100,0
+GBR.US,D,20070425,000000,5.77,5.77,5.71,5.71,900,0
+GBR.US,D,20070426,000000,5.82,5.82,5.65,5.65,1400,0
+GBR.US,D,20070427,000000,5.65,5.65,5.62,5.62,200,0
+GBR.US,D,20070430,000000,5.58,5.58,5.08,5.1,8400,0
+GBR.US,D,20070501,000000,5.05,5.05,4.93,4.93,1800,0
+GBR.US,D,20070502,000000,4.85,4.85,4.65,4.65,3700,0
+GBR.US,D,20070503,000000,4.72,4.72,4.72,4.72,500,0
+GBR.US,D,20070504,000000,4.7,4.9,4.7,4.9,1400,0
+GBR.US,D,20070507,000000,4.9,4.9,4.75,4.75,1500,0
+GBR.US,D,20070508,000000,4.7,4.75,4.61,4.61,1400,0
+GBR.US,D,20070510,000000,4.57,4.57,4.45,4.45,1000,0
+GBR.US,D,20070514,000000,4.45,4.45,4.28,4.28,1100,0
+GBR.US,D,20070515,000000,4.27,4.27,4.27,4.27,1600,0
+GBR.US,D,20070516,000000,4.23,4.23,4.2,4.2,600,0
+GBR.US,D,20070517,000000,4.09,4.09,3.56,3.56,13600,0
+GBR.US,D,20070518,000000,3.5,3.5,3.39,3.4,6000,0
+GBR.US,D,20070521,000000,3.3,3.3,3.3,3.3,1400,0
+GBR.US,D,20070522,000000,3.32,3.51,3.32,3.48,3100,0
+GBR.US,D,20070523,000000,3.46,3.85,3.46,3.84,9200,0
+GBR.US,D,20070524,000000,3.9,3.9,3.8,3.8,2200,0
+GBR.US,D,20070529,000000,3.93,3.96,3.89,3.95,1500,0
+GBR.US,D,20070530,000000,4.02,4.02,4.02,4.02,500,0
+GBR.US,D,20070531,000000,3.96,3.96,3.96,3.96,500,0
+GBR.US,D,20070604,000000,3.92,3.95,3.83,3.95,1400,0
+GBR.US,D,20070607,000000,4.05,4.05,4.05,4.05,500,0
+GBR.US,D,20070608,000000,4.05,4.12,4.05,4.05,2100,0
+GBR.US,D,20070611,000000,4.12,4.5,4.12,4.5,9200,0
+GBR.US,D,20070612,000000,4.5,4.6,4.5,4.55,3100,0
+GBR.US,D,20070618,000000,4.6,4.65,4.6,4.65,900,0
+GBR.US,D,20070619,000000,4.67,4.67,4.67,4.67,100,0
+GBR.US,D,20070621,000000,4.6,4.6,4.58,4.58,700,0
+GBR.US,D,20070622,000000,4.58,4.58,4.45,4.45,1400,0
+GBR.US,D,20070625,000000,4.37,4.37,4.27,4.27,1600,0
+GBR.US,D,20070626,000000,4.2,4.2,4.05,4.2,1900,0
+GBR.US,D,20070627,000000,4.3,4.35,4.3,4.35,700,0
+GBR.US,D,20070703,000000,4.22,4.22,4.22,4.22,3500,0
+GBR.US,D,20070705,000000,4.3,4.35,4.28,4.28,800,0
+GBR.US,D,20070709,000000,4.25,4.25,4.18,4.18,1100,0
+GBR.US,D,20070710,000000,4.13,4.13,4.13,4.13,500,0
+GBR.US,D,20070712,000000,4.1,4.1,4.1,4.1,200,0
+GBR.US,D,20070716,000000,4.11,4.11,4.06,4.06,200,0
+GBR.US,D,20070718,000000,4.08,4.08,3.89,3.89,1600,0
+GBR.US,D,20070724,000000,3.89,3.89,3.89,3.89,200,0
+GBR.US,D,20070725,000000,3.8,3.8,3.8,3.8,500,0
+GBR.US,D,20070727,000000,3.85,3.85,3.85,3.85,500,0
+GBR.US,D,20070731,000000,3.8,3.8,3.8,3.8,500,0
+GBR.US,D,20070801,000000,3.85,3.85,3.85,3.85,500,0
+GBR.US,D,20070803,000000,3.8,3.8,3.8,3.8,500,0
+GBR.US,D,20070806,000000,3.75,3.75,3.65,3.65,2600,0
+GBR.US,D,20070807,000000,3.55,3.55,3.55,3.55,200,0
+GBR.US,D,20070808,000000,3.51,3.51,3.51,3.51,1000,0
+GBR.US,D,20070813,000000,3.45,3.45,3.45,3.45,100,0
+GBR.US,D,20070814,000000,3.4,3.4,3.4,3.4,200,0
+GBR.US,D,20070817,000000,3.35,3.35,3.35,3.35,100,0
+GBR.US,D,20070820,000000,3.3,3.3,3.3,3.3,100,0
+GBR.US,D,20070821,000000,3.25,3.25,3.19,3.19,3300,0
+GBR.US,D,20070828,000000,3.1,3.1,3.1,3.1,300,0
+GBR.US,D,20070829,000000,3,3,3,3,500,0
+GBR.US,D,20070830,000000,2.95,2.95,2.95,2.95,500,0
+GBR.US,D,20070831,000000,2.9,2.9,2.9,2.9,700,0
+GBR.US,D,20070904,000000,2.93,2.93,2.93,2.93,200,0
+GBR.US,D,20070905,000000,3,3,2.95,2.95,500,0
+GBR.US,D,20070910,000000,2.95,2.95,2.95,2.95,1200,0
+GBR.US,D,20070926,000000,2.95,2.95,2.95,2.95,500,0
+GBR.US,D,20071001,000000,2.9,2.95,2.83,2.95,4700,0
+GBR.US,D,20071002,000000,2.95,2.95,2.95,2.95,500,0
+GBR.US,D,20071003,000000,2.85,2.85,2.8,2.8,1200,0
+GBR.US,D,20071004,000000,2.9,2.9,2.9,2.9,600,0
+GBR.US,D,20071009,000000,2.85,2.85,2.85,2.85,300,0
+GBR.US,D,20071010,000000,2.85,2.85,2.85,2.85,300,0
+GBR.US,D,20071018,000000,2.95,3.59,2.95,3.49,12100,0
+GBR.US,D,20071019,000000,3.59,3.59,3.45,3.45,3900,0
+GBR.US,D,20071022,000000,3.4,3.4,3.4,3.4,500,0
+GBR.US,D,20071023,000000,3.35,3.35,2.5,2.65,7500,0
+GBR.US,D,20071024,000000,2.6,2.6,2.02,2.02,12400,0
+GBR.US,D,20071025,000000,2.08,2.6,2.08,2.56,10900,0
+GBR.US,D,20071026,000000,2.7,2.87,2.04,2.5,7700,0
+GBR.US,D,20071029,000000,2.45,2.45,2.3,2.33,2200,0
+GBR.US,D,20071030,000000,2.35,2.35,1.9,2.19,4400,0
+GBR.US,D,20071031,000000,2.2,2.2,2.2,2.2,100,0
+GBR.US,D,20071105,000000,2,2,1.9,1.9,900,0
+GBR.US,D,20071106,000000,1.99,2.02,1.99,2.02,800,0
+GBR.US,D,20071107,000000,1.85,2,1.85,2,200,0
+GBR.US,D,20071108,000000,2,2,1.95,1.95,200,0
+GBR.US,D,20071115,000000,2,2,2,2,1000,0
+GBR.US,D,20071119,000000,2,2,1.9,1.9,2300,0
+GBR.US,D,20071120,000000,1.82,1.9,1.8,1.9,2000,0
+GBR.US,D,20071126,000000,1.75,1.75,1.75,1.75,800,0
+GBR.US,D,20071127,000000,1.72,1.72,1.69,1.69,1600,0
+GBR.US,D,20071128,000000,1.6,1.6,1.32,1.45,15200,0
+GBR.US,D,20071203,000000,1.43,1.43,1.32,1.32,5100,0
+GBR.US,D,20071204,000000,1.43,1.45,1.25,1.3,2200,0
+GBR.US,D,20071205,000000,1.32,1.44,1.32,1.32,1800,0
+GBR.US,D,20071206,000000,1.29,1.45,1.27,1.45,7000,0
+GBR.US,D,20071207,000000,1.5,1.5,1.5,1.5,200,0
+GBR.US,D,20071211,000000,1.5,1.5,1.27,1.27,3300,0
+GBR.US,D,20071212,000000,1.3,1.3,1.26,1.26,4000,0
+GBR.US,D,20071213,000000,1.35,1.35,1.35,1.35,1000,0
+GBR.US,D,20071217,000000,1.33,1.35,1.31,1.31,2400,0
+GBR.US,D,20071218,000000,1.39,1.4,1.29,1.31,18900,0
+GBR.US,D,20071219,000000,1.36,1.6,1.36,1.45,32900,0
+GBR.US,D,20071220,000000,1.46,1.46,1.26,1.26,2300,0
+GBR.US,D,20071224,000000,1.4,1.4,1.4,1.4,1000,0
+GBR.US,D,20071226,000000,1.4,1.5,1.4,1.5,200,0
+GBR.US,D,20071227,000000,1.65,2,1.6,1.95,18700,0
+GBR.US,D,20071228,000000,1.98,2.14,1.9,1.9,14600,0
+GBR.US,D,20071231,000000,1.8,1.85,1.68,1.68,5800,0
+GBR.US,D,20080104,000000,1.75,1.75,1.75,1.75,600,0
+GBR.US,D,20080108,000000,1.7,1.7,1.15,1.4,2500,0
+GBR.US,D,20080109,000000,1.37,1.64,1.37,1.5,13100,0
+GBR.US,D,20080110,000000,1.42,1.42,1.42,1.42,200,0
+GBR.US,D,20080111,000000,1.4,1.83,1.4,1.61,1100,0
+GBR.US,D,20080114,000000,1.61,1.61,1.61,1.61,300,0
+GBR.US,D,20080116,000000,1.65,1.65,1.65,1.65,600,0
+GBR.US,D,20080123,000000,1.57,1.65,1.57,1.65,21800,0
+GBR.US,D,20080124,000000,1.55,1.55,1.55,1.55,300,0
+GBR.US,D,20080128,000000,1.6,1.6,1.55,1.55,300,0
+GBR.US,D,20080129,000000,1.65,1.65,1.65,1.65,200,0
+GBR.US,D,20080131,000000,1.65,1.65,1.65,1.65,500,0
+GBR.US,D,20080204,000000,1.75,1.95,1.75,1.95,1000,0
+GBR.US,D,20080205,000000,1.95,2.2,1.95,2.2,4500,0
+GBR.US,D,20080206,000000,2.3,2.87,2.3,2.84,35100,0
+GBR.US,D,20080207,000000,2.7,2.87,1.8,2.35,18700,0
+GBR.US,D,20080208,000000,2.27,2.37,2.26,2.29,3200,0
+GBR.US,D,20080211,000000,2.3,2.3,2.3,2.3,500,0
+GBR.US,D,20080212,000000,2.2,2.2,2.05,2.2,4100,0
+GBR.US,D,20080214,000000,2,2,2,2,200,0
+GBR.US,D,20080215,000000,1.8,1.9,1.7,1.73,1500,0
+GBR.US,D,20080219,000000,1.85,1.85,1.74,1.74,1700,0
+GBR.US,D,20080220,000000,1.86,1.86,1.8,1.8,300,0
+GBR.US,D,20080227,000000,1.73,1.73,1.73,1.73,200,0
+GBR.US,D,20080304,000000,1.63,1.73,1.6,1.6,10500,0
+GBR.US,D,20080305,000000,1.62,1.65,1.62,1.65,400,0
+GBR.US,D,20080310,000000,1.6,1.65,1.53,1.53,1400,0
+GBR.US,D,20080312,000000,1.46,1.46,1.46,1.46,200,0
+GBR.US,D,20080313,000000,1.53,1.64,1.53,1.64,900,0
+GBR.US,D,20080314,000000,1.58,1.6,1.58,1.6,400,0
+GBR.US,D,20080319,000000,1.65,1.67,1.4,1.67,5500,0
+GBR.US,D,20080320,000000,1.7,1.7,1.7,1.7,800,0
+GBR.US,D,20080324,000000,1.73,1.75,1.73,1.75,300,0
+GBR.US,D,20080325,000000,1.8,2.3,1.8,2.06,5000,0
+GBR.US,D,20080326,000000,2.01,2.01,1.74,1.87,2000,0
+GBR.US,D,20080327,000000,1.82,2.04,1.81,2.04,1200,0
+GBR.US,D,20080328,000000,1.85,2.07,1.7,2.07,2300,0
+GBR.US,D,20080331,000000,2.07,2.5,2.07,2.1,8900,0
+GBR.US,D,20080401,000000,2.2,2.32,2.2,2.32,600,0
+GBR.US,D,20080402,000000,2.4,2.55,2.2,2.32,6800,0
+GBR.US,D,20080403,000000,2.38,2.6,2.38,2.6,2000,0
+GBR.US,D,20080404,000000,2.81,2.87,2.69,2.74,1400,0
+GBR.US,D,20080407,000000,3.13,3.18,2.85,3.18,3500,0
+GBR.US,D,20080408,000000,3.15,3.15,3.04,3.09,800,0
+GBR.US,D,20080409,000000,3.16,3.58,3.16,3.42,2400,0
+GBR.US,D,20080410,000000,3.45,3.49,3.45,3.49,4200,0
+GBR.US,D,20080411,000000,3.53,4,3.37,3.54,8200,0
+GBR.US,D,20080415,000000,3.32,3.5,3.32,3.5,600,0
+GBR.US,D,20080416,000000,3.43,3.43,3.43,3.43,300,0
+GBR.US,D,20080417,000000,3.13,4.29,3.13,3.92,12200,0
+GBR.US,D,20080418,000000,3.89,3.98,3.72,3.75,1300,0
+GBR.US,D,20080421,000000,3.67,3.85,3.67,3.77,1330,0
+GBR.US,D,20080422,000000,3.88,3.99,3.88,3.99,900,0
+GBR.US,D,20080423,000000,4.1,4.25,4.1,4.25,2300,0
+GBR.US,D,20080424,000000,4.12,4.25,4.01,4.1,1200,0
+GBR.US,D,20080425,000000,4.2,4.24,4.2,4.24,700,0
+GBR.US,D,20080428,000000,4.61,4.61,4.3,4.47,10513,0
+GBR.US,D,20080429,000000,4.42,4.55,4.42,4.55,800,0
+GBR.US,D,20080430,000000,4.79,4.79,4.45,4.55,1300,0
+GBR.US,D,20080501,000000,4.65,4.65,4.63,4.63,230,0
+GBR.US,D,20080502,000000,4.23,4.62,4.23,4.55,2100,0
+GBR.US,D,20080505,000000,4.42,4.42,4.42,4.42,200,0
+GBR.US,D,20080506,000000,4.42,4.52,4.42,4.52,600,0
+GBR.US,D,20080507,000000,4.47,4.47,4.32,4.33,3850,0
+GBR.US,D,20080508,000000,4.42,4.42,4.27,4.27,800,0
+GBR.US,D,20080509,000000,4.32,4.32,4.23,4.23,1700,0
+GBR.US,D,20080512,000000,4.2,4.2,3.8,3.85,10371,0
+GBR.US,D,20080513,000000,3.7,3.7,3.51,3.51,3600,0
+GBR.US,D,20080514,000000,3.65,6.49,3.65,5.19,95635,0
+GBR.US,D,20080515,000000,5.24,5.45,4.6,4.65,29986,0
+GBR.US,D,20080516,000000,4.55,5.04,4.55,4.74,12574,0
+GBR.US,D,20080519,000000,4.9,5.38,4.9,5.3,8992,0
+GBR.US,D,20080520,000000,5.43,7,4.8,6.6,33120,0
+GBR.US,D,20080521,000000,6.72,11,6.72,8,155659,0
+GBR.US,D,20080522,000000,11.34,13.3,8.05,12.75,130920,0
+GBR.US,D,20080523,000000,14.16,14.16,10.15,10.2,121495,0
+GBR.US,D,20080527,000000,10.25,10.25,7,7.4,73745,0
+GBR.US,D,20080528,000000,7.98,9.25,6.95,9.25,41407,0
+GBR.US,D,20080529,000000,9.15,10.95,8.25,8.55,83590,0
+GBR.US,D,20080530,000000,8.37,8.4,7.4,7.65,23391,0
+GBR.US,D,20080602,000000,7.26,8.2,6.96,7.46,19470,0
+GBR.US,D,20080603,000000,7.6,7.6,6.96,7.35,7520,0
+GBR.US,D,20080604,000000,7,7.25,7,7.14,1657,0
+GBR.US,D,20080605,000000,7,7.48,6.78,7.48,22500,0
+GBR.US,D,20080606,000000,7.98,8.09,7,7.08,36499,0
+GBR.US,D,20080609,000000,7.19,7.68,6.9,6.9,2780,0
+GBR.US,D,20080610,000000,6.95,7.2,6.95,7.01,9630,0
+GBR.US,D,20080611,000000,7.05,7.39,7,7.09,6380,0
+GBR.US,D,20080612,000000,7.17,7.3,6.7,6.84,7325,0
+GBR.US,D,20080613,000000,6.76,7.05,6.7,6.95,7600,0
+GBR.US,D,20080616,000000,6.7,6.85,6.7,6.85,450,0
+GBR.US,D,20080617,000000,6.9,7.2,6.85,7.17,4830,0
+GBR.US,D,20080618,000000,7.17,8.85,6.85,8.66,71964,0
+GBR.US,D,20080619,000000,9.23,9.5,7.4,7.55,31646,0
+GBR.US,D,20080620,000000,7.42,7.55,7.04,7.05,12394,0
+GBR.US,D,20080623,000000,7.04,7.28,6.5,7.2,13847,0
+GBR.US,D,20080624,000000,7,7.91,6.66,7.62,13578,0
+GBR.US,D,20080625,000000,7.95,8.25,7.25,7.25,5318,0
+GBR.US,D,20080626,000000,7.39,7.65,7.3,7.5,4480,0
+GBR.US,D,20080627,000000,7.75,7.75,7.66,7.66,1800,0
+GBR.US,D,20080630,000000,7.9,8,7.75,7.9,2490,0
+GBR.US,D,20080701,000000,8.17,8.17,7.12,7.27,8434,0
+GBR.US,D,20080702,000000,7.5,8.05,7.5,7.61,2300,0
+GBR.US,D,20080703,000000,7.4,7.8,7.4,7.8,500,0
+GBR.US,D,20080707,000000,7.75,8,7.75,7.98,1935,0
+GBR.US,D,20080708,000000,7.95,8.03,6.7,7.2,4111,0
+GBR.US,D,20080709,000000,7,7.17,5.85,6.5,8723,0
+GBR.US,D,20080710,000000,6.4,6.41,5.7,5.98,5810,0
+GBR.US,D,20080711,000000,5.49,6,5.31,5.82,7005,0
+GBR.US,D,20080714,000000,5.47,5.77,5.47,5.75,2970,0
+GBR.US,D,20080715,000000,5.8,5.8,5.8,5.8,600,0
+GBR.US,D,20080716,000000,5.6,5.98,4.95,5.6,13200,0
+GBR.US,D,20080717,000000,5.53,5.8,5.3,5.35,2516,0
+GBR.US,D,20080718,000000,5.55,5.57,4.75,5.57,6500,0
+GBR.US,D,20080721,000000,5.1,5.58,5.1,5.39,7600,0
+GBR.US,D,20080722,000000,5.3,5.36,5.2,5.2,4000,0
+GBR.US,D,20080723,000000,5.1,5.25,5.09,5.19,3500,0
+GBR.US,D,20080725,000000,5.16,5.19,5.03,5.19,5293,0
+GBR.US,D,20080728,000000,5.09,5.09,5.09,5.09,100,0
+GBR.US,D,20080729,000000,5.2,5.2,5.2,5.2,300,0
+GBR.US,D,20080730,000000,5.3,5.67,5.25,5.25,3700,0
+GBR.US,D,20080731,000000,5.32,5.41,5.23,5.23,2695,0
+GBR.US,D,20080801,000000,5.39,5.39,4.95,5.25,1650,0
+GBR.US,D,20080804,000000,5.52,5.9,5.1,5.35,3000,0
+GBR.US,D,20080805,000000,5.5,6.1,4.95,5.65,7650,0
+GBR.US,D,20080806,000000,5.5,6.15,5.5,6.13,2400,0
+GBR.US,D,20080807,000000,6.25,6.25,6.18,6.18,200,0
+GBR.US,D,20080808,000000,6,6.06,6,6.02,4047,0
+GBR.US,D,20080811,000000,6.05,6.95,6.05,6.95,1300,0
+GBR.US,D,20080812,000000,7.5,7.88,7.05,7.05,4800,0
+GBR.US,D,20080813,000000,6.85,8.5,6.4,6.89,39970,0
+GBR.US,D,20080814,000000,7.01,7.3,6.95,6.95,5090,0
+GBR.US,D,20080815,000000,7.1,7.1,6.4,6.4,11700,0
+GBR.US,D,20080818,000000,6.26,6.26,5.95,5.95,700,0
+GBR.US,D,20080819,000000,5.78,6.4,5.78,6.07,8970,0
+GBR.US,D,20080820,000000,5.8,5.8,5.07,5.35,8600,0
+GBR.US,D,20080821,000000,5.35,6.9,5.2,6,11120,0
+GBR.US,D,20080822,000000,6.04,6.63,6,6.52,2391,0
+GBR.US,D,20080825,000000,7.04,7.04,6.4,6.9,3365,0
+GBR.US,D,20080826,000000,7,7.1,7,7.1,1240,0
+GBR.US,D,20080827,000000,6.85,6.85,6.65,6.65,600,0
+GBR.US,D,20080828,000000,6.94,7.25,6.38,6.38,4600,0
+GBR.US,D,20080829,000000,6.6,6.6,5.6,5.75,2290,0
+GBR.US,D,20080902,000000,6.29,6.64,5.8,6.35,3938,0
+GBR.US,D,20080903,000000,6.49,7.25,6.49,6.75,6575,0
+GBR.US,D,20080904,000000,6.5,6.65,6.5,6.65,500,0
+GBR.US,D,20080905,000000,6.5,6.72,6.5,6.57,1350,0
+GBR.US,D,20080908,000000,7.1,7.33,6.5,6.8,5560,0
+GBR.US,D,20080909,000000,7,7.25,6.5,6.5,1400,0
+GBR.US,D,20080910,000000,6.5,6.5,5.82,6.15,7309,0
+GBR.US,D,20080911,000000,6,6.25,5.98,6.21,1495,0
+GBR.US,D,20080912,000000,5.72,6.2,5.72,6.01,2500,0
+GBR.US,D,20080915,000000,6.14,6.45,6.02,6.45,3700,0
+GBR.US,D,20080916,000000,6.32,6.32,5.74,5.98,5810,0
+GBR.US,D,20080917,000000,5.54,6.2,5.54,6,1320,0
+GBR.US,D,20080918,000000,6.15,6.15,6.15,6.15,100,0
+GBR.US,D,20080919,000000,6,6.3,6,6.1,1200,0
+GBR.US,D,20080922,000000,6,6.6,6,6.15,2769,0
+GBR.US,D,20080923,000000,6.4,7.17,6.4,6.48,4723,0
+GBR.US,D,20080924,000000,7.25,8.18,6.8,7.75,10016,0
+GBR.US,D,20080925,000000,8.38,9.65,7.65,9.6,42930,0
+GBR.US,D,20080926,000000,9.99,10.15,9.01,9.05,21863,0
+GBR.US,D,20080929,000000,9.73,9.73,6.05,6.05,18501,0
+GBR.US,D,20080930,000000,5.55,7.7,5.55,7.25,8964,0
+GBR.US,D,20081001,000000,7.82,7.82,5.7,5.7,15892,0
+GBR.US,D,20081002,000000,6.19,6.4,5.7,6.15,5386,0
+GBR.US,D,20081003,000000,6.6,6.6,6.35,6.38,800,0
+GBR.US,D,20081006,000000,6.83,6.83,4.9,5.1,10476,0
+GBR.US,D,20081007,000000,4.9,6,4.9,5.75,2800,0
+GBR.US,D,20081008,000000,6.13,6.35,5.3,5.35,4097,0
+GBR.US,D,20081009,000000,5.75,5.75,5.75,5.75,200,0
+GBR.US,D,20081010,000000,6.17,6.17,4,4,6510,0
+GBR.US,D,20081013,000000,4.43,5.85,4.43,5.24,6517,0
+GBR.US,D,20081014,000000,5.77,6.7,5.1,5.35,6071,0
+GBR.US,D,20081015,000000,5.2,5.2,5.2,5.2,100,0
+GBR.US,D,20081016,000000,5.1,5.1,4.5,4.75,1968,0
+GBR.US,D,20081017,000000,4.3,4.7,4.3,4.4,880,0
+GBR.US,D,20081020,000000,4.82,4.82,4.3,4.82,1708,0
+GBR.US,D,20081021,000000,5.22,6.5,5.15,6.5,6380,0
+GBR.US,D,20081022,000000,6.5,6.5,5.01,5.6,19460,0
+GBR.US,D,20081024,000000,5.36,5.36,5.25,5.35,900,0
+GBR.US,D,20081027,000000,5.26,5.26,5.25,5.25,300,0
+GBR.US,D,20081028,000000,5.45,5.45,5.45,5.45,333,0
+GBR.US,D,20081029,000000,5.94,5.95,5.5,5.9,4403,0
+GBR.US,D,20081030,000000,5.73,5.73,5.73,5.73,240,0
+GBR.US,D,20081031,000000,5.7,6.6,5.7,6.59,2575,0
+GBR.US,D,20081103,000000,6.7,6.89,6.69,6.8,2634,0
+GBR.US,D,20081104,000000,6.89,6.89,5.9,6.54,3660,0
+GBR.US,D,20081105,000000,5.97,6.52,5.7,6.1,3900,0
+GBR.US,D,20081106,000000,5.9,6.2,5.4,5.75,6098,0
+GBR.US,D,20081107,000000,5.8,6.45,5.15,5.22,7131,0
+GBR.US,D,20081110,000000,5.2,5.2,4.3,4.75,3301,0
+GBR.US,D,20081112,000000,4.26,4.3,4,4.25,1125,0
+GBR.US,D,20081113,000000,3.9,3.91,3.53,3.9,2300,0
+GBR.US,D,20081114,000000,3.99,3.99,3.99,3.99,100,0
+GBR.US,D,20081117,000000,3.58,3.65,3.5,3.5,1300,0
+GBR.US,D,20081118,000000,3.4,4.2,3.4,4,3145,0
+GBR.US,D,20081119,000000,4.4,5.7,3.85,4.9,10000,0
+GBR.US,D,20081120,000000,4.45,4.97,4.45,4.9,3303,0
+GBR.US,D,20081121,000000,5.05,5.58,4.83,5.58,2495,0
+GBR.US,D,20081124,000000,5.6,5.85,5.6,5.61,2713,0
+GBR.US,D,20081125,000000,5.84,5.84,5.76,5.76,330,0
+GBR.US,D,20081126,000000,5.51,5.85,5.51,5.65,735,0
+GBR.US,D,20081201,000000,5.85,6.02,4.3,4.95,4994,0
+GBR.US,D,20081202,000000,6,6,4.9,4.9,1590,0
+GBR.US,D,20081203,000000,5,5.05,5,5.05,1100,0
+GBR.US,D,20081205,000000,4.71,4.71,4.16,4.46,3300,0
+GBR.US,D,20081208,000000,4.64,5.25,3.61,4.6,4430,0
+GBR.US,D,20081209,000000,4.6,4.61,4.59,4.6,1850,0
+GBR.US,D,20081211,000000,4.4,4.45,4.4,4.42,1500,0
+GBR.US,D,20081212,000000,4.2,4.4,4.2,4.4,250,0
+GBR.US,D,20081215,000000,4.3,4.4,4.3,4.4,600,0
+GBR.US,D,20081216,000000,4.4,4.4,4.4,4.4,100,0
+GBR.US,D,20081217,000000,4.2,4.33,4,4.19,1205,0
+GBR.US,D,20081218,000000,4.15,4.15,4.15,4.15,200,0
+GBR.US,D,20081219,000000,4.51,4.51,4.15,4.15,200,0
+GBR.US,D,20081224,000000,4.3,4.3,4.3,4.3,200,0
+GBR.US,D,20081229,000000,4.1,4.19,3.98,4.19,1250,0
+GBR.US,D,20081230,000000,3.93,4.3,3.9,4.3,1400,0
+GBR.US,D,20081231,000000,4.2,4.2,3.24,4.16,4050,0
+GBR.US,D,20090102,000000,4.09,4.25,3.94,4.21,1950,0
+GBR.US,D,20090105,000000,4.21,4.5,4.21,4.47,1300,0
+GBR.US,D,20090106,000000,4.62,4.62,4.23,4.5,2800,0
+GBR.US,D,20090108,000000,4.08,4.46,4.08,4.46,700,0
+GBR.US,D,20090109,000000,4.48,4.5,4.21,4.21,2270,0
+GBR.US,D,20090112,000000,4.06,4.06,3.65,3.82,2250,0
+GBR.US,D,20090113,000000,3.95,3.95,3.48,3.9,1050,0
+GBR.US,D,20090114,000000,3.65,3.85,3.64,3.84,1300,0
+GBR.US,D,20090115,000000,3.7,3.7,3.7,3.7,200,0
+GBR.US,D,20090116,000000,3.62,3.62,3.62,3.62,438,0
+GBR.US,D,20090120,000000,3.59,3.59,3.59,3.59,500,0
+GBR.US,D,20090122,000000,3.45,3.75,3.45,3.75,300,0
+GBR.US,D,20090123,000000,3.6,3.8,3.6,3.8,500,0
+GBR.US,D,20090126,000000,3.66,3.9,3.66,3.73,582,0
+GBR.US,D,20090130,000000,3.65,3.65,3.3,3.45,2400,0
+GBR.US,D,20090202,000000,3.45,3.45,3.45,3.45,100,0
+GBR.US,D,20090203,000000,3.6,3.6,3.3,3.3,400,0
+GBR.US,D,20090204,000000,3.38,3.38,3.38,3.38,100,0
+GBR.US,D,20090205,000000,3.5,3.65,3.5,3.65,700,0
+GBR.US,D,20090206,000000,3.5,3.55,3.35,3.55,1150,0
+GBR.US,D,20090209,000000,3.57,3.58,3.57,3.58,200,0
+GBR.US,D,20090210,000000,3.4,3.4,3.38,3.38,300,0
+GBR.US,D,20090217,000000,3.2,3.3,3.2,3.3,970,0
+GBR.US,D,20090218,000000,3.3,3.3,3.3,3.3,400,0
+GBR.US,D,20090219,000000,3.35,3.35,3.35,3.35,100,0
+GBR.US,D,20090220,000000,3.33,3.33,3.3,3.3,2892,0
+GBR.US,D,20090223,000000,3.31,3.32,3.3,3.3,1100,0
+GBR.US,D,20090224,000000,3.3,3.87,2.78,2.78,24800,0
+GBR.US,D,20090225,000000,2.94,3.08,2.94,3.08,919,0
+GBR.US,D,20090226,000000,3.22,3.25,3.16,3.16,700,0
+GBR.US,D,20090304,000000,3.08,3.2,3.08,3.2,775,0
+GBR.US,D,20090305,000000,3.15,3.2,3.05,3.2,950,0
+GBR.US,D,20090306,000000,3.34,3.35,3.34,3.35,340,0
+GBR.US,D,20090309,000000,3.25,3.25,3.25,3.25,500,0
+GBR.US,D,20090310,000000,3.51,3.51,3.51,3.51,100,0
+GBR.US,D,20090312,000000,3.51,3.51,3.31,3.51,900,0
+GBR.US,D,20090313,000000,3.6,3.6,3.6,3.6,225,0
+GBR.US,D,20090316,000000,3.6,3.6,3.46,3.46,330,0
+GBR.US,D,20090317,000000,3.44,3.44,3.44,3.44,100,0
+GBR.US,D,20090318,000000,3.44,3.44,3.44,3.44,300,0
+GBR.US,D,20090320,000000,3.6,3.7,3.3,3.6,3000,0
+GBR.US,D,20090324,000000,3.6,3.6,3.6,3.6,1200,0
+GBR.US,D,20090326,000000,3.5,3.66,3.5,3.66,700,0
+GBR.US,D,20090327,000000,3.5,3.5,3.5,3.5,200,0
+GBR.US,D,20090330,000000,3.39,3.39,3.3,3.3,1600,0
+GBR.US,D,20090331,000000,3.4,3.56,3.3,3.3,3400,0
+GBR.US,D,20090401,000000,3.4,3.4,3.4,3.4,100,0
+GBR.US,D,20090402,000000,3.4,3.4,3.4,3.4,200,0
+GBR.US,D,20090406,000000,3.5,3.5,3.34,3.34,200,0
+GBR.US,D,20090408,000000,3.25,3.25,3.25,3.25,500,0
+GBR.US,D,20090409,000000,3.15,3.29,2.78,3.24,1125,0
+GBR.US,D,20090413,000000,3.19,3.27,3.19,3.27,900,0
+GBR.US,D,20090414,000000,3.04,3.04,3.04,3.04,100,0
+GBR.US,D,20090415,000000,3.02,3.02,3.02,3.02,1000,0
+GBR.US,D,20090416,000000,3.03,3.18,3.01,3.01,1935,0
+GBR.US,D,20090417,000000,3.2,3.4,3.2,3.4,2000,0
+GBR.US,D,20090420,000000,3.55,3.57,3.03,3.14,3982,0
+GBR.US,D,20090421,000000,3.31,3.41,3.31,3.41,500,0
+GBR.US,D,20090422,000000,3.45,4,3.41,3.41,3500,0
+GBR.US,D,20090424,000000,3.5,3.5,3.41,3.41,800,0
+GBR.US,D,20090427,000000,3.49,4.5,3.49,4.45,19100,0
+GBR.US,D,20090428,000000,4.04,4.75,3.6,4.09,9714,0
+GBR.US,D,20090429,000000,4.09,4.43,4.09,4.43,6537,0
+GBR.US,D,20090430,000000,4.55,4.95,4.49,4.49,9098,0
+GBR.US,D,20090501,000000,4.49,4.95,4.2,4.88,4900,0
+GBR.US,D,20090504,000000,5.12,5.15,4.95,4.97,13375,0
+GBR.US,D,20090505,000000,4.97,5.1,4.05,4.58,6840,0
+GBR.US,D,20090506,000000,4.25,4.44,3.64,4.25,15329,0
+GBR.US,D,20090507,000000,4.97,5.12,4.1,4.11,12825,0
+GBR.US,D,20090508,000000,4.11,4.91,4.01,4.48,12047,0
+GBR.US,D,20090511,000000,4.4,4.89,4.4,4.75,1500,0
+GBR.US,D,20090512,000000,4.92,4.92,4.39,4.51,1750,0
+GBR.US,D,20090513,000000,4.45,4.65,4.45,4.6,1875,0
+GBR.US,D,20090514,000000,4.51,4.9,4.51,4.9,1880,0
+GBR.US,D,20090515,000000,4.61,4.92,4.61,4.92,1825,0
+GBR.US,D,20090518,000000,4.92,5.15,4.92,5.15,700,0
+GBR.US,D,20090519,000000,5.11,5.14,4.56,5.13,15300,0
+GBR.US,D,20090520,000000,4.98,5.19,4.98,5.19,6503,0
+GBR.US,D,20090521,000000,5,5,5,5,100,0
+GBR.US,D,20090522,000000,5.12,5.12,5.12,5.12,1000,0
+GBR.US,D,20090526,000000,5.2,5.34,5,5,9831,0
+GBR.US,D,20090527,000000,5.2,5.33,5.2,5.2,4700,0
+GBR.US,D,20090528,000000,5.3,5.3,5.3,5.3,200,0
+GBR.US,D,20090529,000000,5.37,5.37,5.25,5.35,370,0
+GBR.US,D,20090601,000000,5.4,5.4,5.24,5.4,1722,0
+GBR.US,D,20090602,000000,5.04,5.04,5.04,5.04,100,0
+GBR.US,D,20090603,000000,4.84,5.4,4.55,4.62,4350,0
+GBR.US,D,20090604,000000,4.62,4.65,4.55,4.65,1800,0
+GBR.US,D,20090605,000000,4.8,5,4.8,5,200,0
+GBR.US,D,20090608,000000,4.88,4.88,4.88,4.88,200,0
+GBR.US,D,20090609,000000,5,5.24,4.88,5.24,1468,0
+GBR.US,D,20090610,000000,5,5,5,5,100,0
+GBR.US,D,20090611,000000,5.24,5.24,5.01,5.01,570,0
+GBR.US,D,20090612,000000,5.01,5.3,4.6,5.28,2510,0
+GBR.US,D,20090616,000000,5.04,5.29,4.91,5.29,741,0
+GBR.US,D,20090617,000000,5.25,5.25,5.25,5.25,175,0
+GBR.US,D,20090618,000000,5.25,5.25,5.25,5.25,100,0
+GBR.US,D,20090619,000000,5.24,5.25,5.2,5.2,300,0
+GBR.US,D,20090622,000000,4.91,4.96,4.39,4.89,5058,0
+GBR.US,D,20090624,000000,4.85,5.09,4.85,5.09,200,0
+GBR.US,D,20090625,000000,4.71,4.93,4.71,4.93,500,0
+GBR.US,D,20090626,000000,4.94,5.25,4.45,5,7350,0
+GBR.US,D,20090629,000000,4.81,5.25,4.81,5.25,1500,0
+GBR.US,D,20090630,000000,4.94,5.15,4.94,5.15,200,0
+GBR.US,D,20090702,000000,5.01,5.2,5.01,5.2,450,0
+GBR.US,D,20090706,000000,5.2,5.41,5.2,5.3,5150,0
+GBR.US,D,20090707,000000,5.5,5.5,5.46,5.49,800,0
+GBR.US,D,20090708,000000,5.61,5.75,5.42,5.75,3489,0
+GBR.US,D,20090709,000000,5.51,5.81,4.82,5.65,4700,0
+GBR.US,D,20090710,000000,5.85,5.85,5.63,5.82,800,0
+GBR.US,D,20090713,000000,5.85,6.1,5.85,6.09,5305,0
+GBR.US,D,20090714,000000,6.15,6.6,6.11,6.6,4930,0
+GBR.US,D,20090715,000000,6.3,6.75,5.96,6.75,8050,0
+GBR.US,D,20090716,000000,6.99,7.1,6.85,7.1,7382,0
+GBR.US,D,20090717,000000,7.12,7.12,6.86,7.1,800,0
+GBR.US,D,20090720,000000,7.3,7.5,7.12,7.5,3510,0
+GBR.US,D,20090721,000000,7.74,7.74,6.95,7.5,4126,0
+GBR.US,D,20090722,000000,7.28,7.29,6.99,7.28,600,0
+GBR.US,D,20090723,000000,7.3,7.3,7.28,7.3,300,0
+GBR.US,D,20090724,000000,7.16,7.5,6.85,7.5,1700,0
+GBR.US,D,20090727,000000,7.21,7.29,7.21,7.29,200,0
+GBR.US,D,20090728,000000,7.16,7.16,6.91,7.05,2450,0
+GBR.US,D,20090729,000000,7.15,7.15,7.15,7.15,100,0
+GBR.US,D,20090730,000000,7.01,7.01,6.91,7,2700,0
+GBR.US,D,20090731,000000,7.01,7.5,7.01,7.5,400,0
+GBR.US,D,20090803,000000,7.31,7.31,6.91,7.01,3813,0
+GBR.US,D,20090804,000000,6.91,7.48,6.91,7.48,410,0
+GBR.US,D,20090805,000000,7.08,7.08,6.85,7.07,1550,0
+GBR.US,D,20090807,000000,6.85,6.9,6.75,6.75,2640,0
+GBR.US,D,20090810,000000,7.14,7.14,6.8,6.81,1015,0
+GBR.US,D,20090811,000000,6.75,6.75,6.7,6.7,2386,0
+GBR.US,D,20090812,000000,6.7,7.02,6.22,6.65,4500,0
+GBR.US,D,20090813,000000,6.13,6.94,6.13,6.65,2200,0
+GBR.US,D,20090814,000000,6.55,6.55,5.9,6.42,1300,0
+GBR.US,D,20090817,000000,6.31,6.45,6.06,6.06,850,0
+GBR.US,D,20090818,000000,6.35,6.88,6.35,6.36,900,0
+GBR.US,D,20090819,000000,6.4,6.69,6.31,6.48,1535,0
+GBR.US,D,20090820,000000,6.73,6.73,6.73,6.73,200,0
+GBR.US,D,20090821,000000,6.78,6.78,6.75,6.75,2500,0
+GBR.US,D,20090824,000000,7.04,7.04,7.02,7.02,200,0
+GBR.US,D,20090826,000000,6.73,6.83,6.35,6.8,1800,0
+GBR.US,D,20090827,000000,6.35,6.67,6.21,6.66,4416,0
+GBR.US,D,20090828,000000,7.21,7.21,7.21,7.21,500,0
+GBR.US,D,20090831,000000,7.15,7.15,6.8,7.1,1100,0
+GBR.US,D,20090901,000000,6.86,6.96,6.66,6.96,1400,0
+GBR.US,D,20090902,000000,6.96,7.1,6.68,7.1,12850,0
+GBR.US,D,20090903,000000,6.81,7.1,6.45,7.1,15200,0
+GBR.US,D,20090908,000000,6.81,6.99,6.81,6.81,400,0
+GBR.US,D,20090909,000000,7,7.05,7,7.05,15400,0
+GBR.US,D,20090910,000000,7.05,7.05,5.98,6.66,11556,0
+GBR.US,D,20090911,000000,6.66,7.05,6.66,6.95,16800,0
+GBR.US,D,20090914,000000,7.24,7.3,7.15,7.15,560,0
+GBR.US,D,20090915,000000,7.15,7.15,6.66,6.66,1100,0
+GBR.US,D,20090916,000000,6.95,6.95,6.45,6.85,6900,0
+GBR.US,D,20090917,000000,6.95,7,6.24,6.9,6350,0
+GBR.US,D,20090918,000000,6.95,6.95,6.47,6.85,2700,0
+GBR.US,D,20090921,000000,6.8,6.84,6.67,6.67,1939,0
+GBR.US,D,20090922,000000,6.9,6.9,6.9,6.9,9000,0
+GBR.US,D,20090923,000000,6.88,6.88,6.61,6.61,9600,0
+GBR.US,D,20090924,000000,6.8,6.83,6.65,6.65,600,0
+GBR.US,D,20090925,000000,6.8,6.8,6.8,6.8,1293,0
+GBR.US,D,20090928,000000,6.77,6.8,6.77,6.79,300,0
+GBR.US,D,20091002,000000,6.25,6.5,6.25,6.4,2060,0
+GBR.US,D,20091005,000000,6.25,6.25,6.25,6.25,100,0
+GBR.US,D,20091006,000000,6.5,6.7,6.19,6.19,1300,0
+GBR.US,D,20091007,000000,6.5,6.7,6.1,6.7,800,0
+GBR.US,D,20091008,000000,6.38,6.55,5.09,5.81,23314,0
+GBR.US,D,20091009,000000,5.81,5.9,5.51,5.7,3775,0
+GBR.US,D,20091012,000000,5.4,5.7,5.25,5.5,3273,0
+GBR.US,D,20091013,000000,5.25,5.26,5.14,5.14,1200,0
+GBR.US,D,20091014,000000,5.35,5.5,5.35,5.5,260,0
+GBR.US,D,20091015,000000,5.45,5.45,5.45,5.45,1000,0
+GBR.US,D,20091016,000000,5,5.25,5,5.19,2700,0
+GBR.US,D,20091019,000000,5.1,5.1,5.05,5.1,1400,0
+GBR.US,D,20091020,000000,5,5.2,4.85,4.85,3328,0
+GBR.US,D,20091021,000000,5,5.36,5,5.36,200,0
+GBR.US,D,20091022,000000,5.36,5.36,5.36,5.36,100,0
+GBR.US,D,20091023,000000,5.34,5.36,5.15,5.15,400,0
+GBR.US,D,20091026,000000,5.35,5.76,5.35,5.59,500,0
+GBR.US,D,20091027,000000,5.9,6.06,5.9,6.06,200,0
+GBR.US,D,20091028,000000,5.68,5.68,5.63,5.67,600,0
+GBR.US,D,20091029,000000,5.36,5.41,4.68,5,3900,0
+GBR.US,D,20091030,000000,5.21,5.25,5.07,5.25,900,0
+GBR.US,D,20091105,000000,5,5,4.2,4.55,1400,0
+GBR.US,D,20091106,000000,4.4,4.4,4.15,4.15,970,0
+GBR.US,D,20091109,000000,4.5,4.5,4.15,4.15,1500,0
+GBR.US,D,20091110,000000,4.15,4.3,4.15,4.3,200,0
+GBR.US,D,20091116,000000,4.12,4.29,4.12,4.25,350,0
+GBR.US,D,20091117,000000,4.21,4.25,4.21,4.25,250,0
+GBR.US,D,20091118,000000,4.11,4.11,4.11,4.11,600,0
+GBR.US,D,20091119,000000,4.13,4.13,4.11,4.11,3300,0
+GBR.US,D,20091201,000000,3.98,4.5,3.33,4.5,3359,0
+GBR.US,D,20091202,000000,4.9,5.24,4.1,4.79,5016,0
+GBR.US,D,20091203,000000,4.89,4.89,4.89,4.89,200,0
+GBR.US,D,20091204,000000,4.7,4.86,4.3,4.35,3050,0
+GBR.US,D,20091208,000000,4.33,4.33,4.33,4.33,100,0
+GBR.US,D,20091211,000000,4.4,4.6,3.8,4.16,2500,0
+GBR.US,D,20091214,000000,4.36,4.48,4.27,4.48,900,0
+GBR.US,D,20091215,000000,4.3,4.3,3.89,4.01,1950,0
+GBR.US,D,20091216,000000,4.1,4.15,4.09,4.11,1100,0
+GBR.US,D,20091217,000000,4.3,4.47,4.3,4.47,3710,0
+GBR.US,D,20091218,000000,4.6,4.95,4.6,4.88,2840,0
+GBR.US,D,20091221,000000,5,5.14,5,5.1,500,0
+GBR.US,D,20091222,000000,5.1,5.2,5.04,5.04,1700,0
+GBR.US,D,20091223,000000,5.06,5.2,5.06,5.18,1300,0
+GBR.US,D,20091224,000000,5.18,5.2,5.18,5.18,800,0
+GBR.US,D,20091228,000000,5.15,5.2,5.01,5.01,900,0
+GBR.US,D,20091229,000000,5.02,5.18,4.98,5.14,4180,0
+GBR.US,D,20091230,000000,5.15,5.15,5,5,2217,0
+GBR.US,D,20091231,000000,5.1,5.15,5.1,5.15,1925,0
+GBR.US,D,20100104,000000,5.1,5.1,4.43,5,3250,0
+GBR.US,D,20100105,000000,5.07,5.13,5.07,5.13,2200,0
+GBR.US,D,20100111,000000,5,5,4.7,4.72,1624,0
+GBR.US,D,20100112,000000,4.74,4.74,4.59,4.59,400,0
+GBR.US,D,20100114,000000,4.65,4.65,4.64,4.64,500,0
+GBR.US,D,20100115,000000,4.58,4.6,4.45,4.45,400,0
+GBR.US,D,20100119,000000,4.45,4.6,4.45,4.6,1200,0
+GBR.US,D,20100120,000000,4.56,4.56,4.1,4.1,1973,0
+GBR.US,D,20100121,000000,4.14,4.25,4.14,4.25,300,0
+GBR.US,D,20100122,000000,4.15,4.15,4.11,4.11,400,0
+GBR.US,D,20100125,000000,4.12,4.26,4.11,4.11,1200,0
+GBR.US,D,20100126,000000,4.22,4.22,4.22,4.22,250,0
+GBR.US,D,20100127,000000,4.21,4.21,4.08,4.08,1000,0
+GBR.US,D,20100128,000000,4.1,4.1,4.1,4.1,200,0
+GBR.US,D,20100201,000000,4.3,4.3,3.99,4,1400,0
+GBR.US,D,20100202,000000,3.92,3.92,3.75,3.75,1010,0
+GBR.US,D,20100203,000000,3.75,3.75,3.75,3.75,200,0
+GBR.US,D,20100204,000000,3.74,3.74,3.74,3.74,100,0
+GBR.US,D,20100205,000000,3.5,3.5,3.02,3.35,1925,0
+GBR.US,D,20100208,000000,3.29,3.29,3.29,3.29,200,0
+GBR.US,D,20100209,000000,3.35,3.35,3.26,3.26,300,0
+GBR.US,D,20100210,000000,3.3,3.3,3.3,3.3,100,0
+GBR.US,D,20100211,000000,3.29,3.35,3.29,3.35,500,0
+GBR.US,D,20100212,000000,3.35,3.35,3.35,3.35,100,0
+GBR.US,D,20100216,000000,3.5,3.5,3.5,3.5,500,0
+GBR.US,D,20100218,000000,3.7,3.7,3.56,3.56,700,0
+GBR.US,D,20100219,000000,3.5,3.5,3.28,3.46,500,0
+GBR.US,D,20100222,000000,3.37,3.69,3.37,3.48,1500,0
+GBR.US,D,20100226,000000,3.65,3.99,3.64,3.99,3247,0
+GBR.US,D,20100302,000000,4.5,4.84,4.2,4.82,6710,0
+GBR.US,D,20100303,000000,4.83,5.15,4.83,5.08,3600,0
+GBR.US,D,20100304,000000,4.87,4.87,4.49,4.56,3090,0
+GBR.US,D,20100305,000000,4.31,4.31,3.68,3.8,5867,0
+GBR.US,D,20100308,000000,4.8,5.85,4.5,5.3,16162,0
+GBR.US,D,20100309,000000,5.49,5.49,4.11,4.82,5550,0
+GBR.US,D,20100310,000000,4.86,5.14,4.78,4.99,11125,0
+GBR.US,D,20100311,000000,4.83,4.89,4.3,4.89,1518,0
+GBR.US,D,20100312,000000,4.5,4.69,4.5,4.69,900,0
+GBR.US,D,20100316,000000,4.46,4.75,4.46,4.75,400,0
+GBR.US,D,20100317,000000,4.94,4.94,4.94,4.94,300,0
+GBR.US,D,20100318,000000,4.9,4.9,4.6,4.6,500,0
+GBR.US,D,20100319,000000,4.3,4.32,4.3,4.32,1140,0
+GBR.US,D,20100322,000000,4,4.19,3.96,4.19,3095,0
+GBR.US,D,20100323,000000,4.29,4.49,4.2,4.49,1775,0
+GBR.US,D,20100324,000000,4.49,4.49,4.49,4.49,200,0
+GBR.US,D,20100325,000000,4.31,4.49,4.31,4.49,400,0
+GBR.US,D,20100326,000000,4.5,4.5,4.48,4.48,300,0
+GBR.US,D,20100329,000000,4.9,4.9,4.5,4.72,4722,0
+GBR.US,D,20100331,000000,4.51,4.61,4.31,4.31,2209,0
+GBR.US,D,20100401,000000,4.22,4.27,4.01,4.12,1700,0
+GBR.US,D,20100407,000000,4.02,4.04,4.02,4.03,1500,0
+GBR.US,D,20100409,000000,4.2,4.3,4.2,4.3,1800,0
+GBR.US,D,20100412,000000,4.35,4.35,4.35,4.35,200,0
+GBR.US,D,20100413,000000,4.1,4.3,4.1,4.3,800,0
+GBR.US,D,20100415,000000,4,4,4,4,200,0
+GBR.US,D,20100416,000000,4.04,4.04,4.04,4.04,155,0
+GBR.US,D,20100419,000000,4.02,4.02,4,4,1700,0
+GBR.US,D,20100421,000000,4.02,4.02,4,4.01,1500,0
+GBR.US,D,20100426,000000,3.94,4.1,3.94,4.04,600,0
+GBR.US,D,20100428,000000,4.2,4.31,4.12,4.12,1485,0
+GBR.US,D,20100430,000000,4,4.14,4,4.14,450,0
+GBR.US,D,20100504,000000,4.05,4.5,4.05,4.11,1947,0
+GBR.US,D,20100506,000000,4.25,4.25,4.25,4.25,100,0
+GBR.US,D,20100507,000000,4,4,3.95,3.95,520,0
+GBR.US,D,20100510,000000,4.25,4.44,4.06,4.44,1300,0
+GBR.US,D,20100513,000000,4.42,4.42,4.42,4.42,100,0
+GBR.US,D,20100518,000000,4.42,4.42,3.91,3.91,600,0
+GBR.US,D,20100520,000000,3.94,4.09,3.72,3.72,13400,0
+GBR.US,D,20100521,000000,3.7,4.95,3.7,4.7,9684,0
+GBR.US,D,20100524,000000,4.56,4.56,4.52,4.52,225,0
+GBR.US,D,20100525,000000,4.22,4.23,3.82,4.2,1402,0
+GBR.US,D,20100527,000000,4.38,4.38,4.38,4.38,100,0
+GBR.US,D,20100528,000000,4.1,4.37,4.1,4.2,6700,0
+GBR.US,D,20100601,000000,4.13,4.35,4.13,4.35,3300,0
+GBR.US,D,20100602,000000,4.34,4.36,4.34,4.34,300,0
+GBR.US,D,20100603,000000,4.15,4.65,4.12,4.12,2900,0
+GBR.US,D,20100604,000000,4.25,4.25,3.95,4.05,1000,0
+GBR.US,D,20100607,000000,4.3,4.3,3.69,3.75,2300,0
+GBR.US,D,20100608,000000,3.65,3.75,3.05,3.3,5200,0
+GBR.US,D,20100609,000000,3.4,3.67,3.4,3.67,1899,0
+GBR.US,D,20100610,000000,3.68,3.68,3.68,3.68,1000,0
+GBR.US,D,20100611,000000,3.69,3.69,3.69,3.69,1000,0
+GBR.US,D,20100615,000000,3.7,3.7,3.45,3.45,1400,0
+GBR.US,D,20100617,000000,3.45,3.45,3.45,3.45,600,0
+GBR.US,D,20100618,000000,3.52,3.52,3.52,3.52,300,0
+GBR.US,D,20100623,000000,3.61,3.7,3.55,3.55,3300,0
+GBR.US,D,20100624,000000,3.55,3.58,3.55,3.58,625,0
+GBR.US,D,20100702,000000,3.45,3.69,3.45,3.69,200,0
+GBR.US,D,20100707,000000,3.45,3.65,3.42,3.42,300,0
+GBR.US,D,20100709,000000,3.3,3.3,3.3,3.3,200,0
+GBR.US,D,20100713,000000,3,3.2,3,3.2,3500,0
+GBR.US,D,20100715,000000,3,3,3,3,200,0
+GBR.US,D,20100720,000000,3,3.01,3,3,875,0
+GBR.US,D,20100726,000000,2.95,2.95,2.8,2.8,1100,0
+GBR.US,D,20100727,000000,2.75,2.88,2.75,2.88,200,0
+GBR.US,D,20100802,000000,2.88,2.88,2.88,2.88,200,0
+GBR.US,D,20100804,000000,2.88,2.88,2.88,2.88,200,0
+GBR.US,D,20100809,000000,2.83,2.83,2.83,2.83,100,0
+GBR.US,D,20100810,000000,2.85,2.85,2.85,2.85,100,0
+GBR.US,D,20100812,000000,2.54,2.75,2.45,2.5,10093,0
+GBR.US,D,20100813,000000,2.57,2.57,2.57,2.57,300,0
+GBR.US,D,20100816,000000,2.5,2.5,2.5,2.5,140,0
+GBR.US,D,20100817,000000,2.5,2.5,2.5,2.5,2196,0
+GBR.US,D,20100820,000000,2.5,2.5,2.4,2.5,804,0
+GBR.US,D,20100825,000000,2.43,2.43,2.38,2.38,200,0
+GBR.US,D,20100826,000000,2.47,2.73,2.29,2.29,1400,0
+GBR.US,D,20100827,000000,2.22,2.22,2.22,2.22,400,0
+GBR.US,D,20100830,000000,2.07,2.15,2.07,2.15,200,0
+GBR.US,D,20100831,000000,2.23,2.23,2.23,2.23,100,0
+GBR.US,D,20100902,000000,2.25,2.25,2.14,2.14,2000,0
+GBR.US,D,20100908,000000,2.22,2.72,2.22,2.72,1900,0
+GBR.US,D,20100909,000000,2.92,2.99,2.76,2.99,2242,0
+GBR.US,D,20100910,000000,2.99,2.99,2.99,2.99,455,0
+GBR.US,D,20100913,000000,2.99,2.99,2.99,2.99,400,0
+GBR.US,D,20100915,000000,2.98,2.98,2.98,2.98,393,0
+GBR.US,D,20100917,000000,2.99,3.2,2.99,3.2,1300,0
+GBR.US,D,20100920,000000,2.99,2.99,2.98,2.98,500,0
+GBR.US,D,20100921,000000,2.91,2.99,2.75,2.99,3520,0
+GBR.US,D,20100922,000000,2.98,2.98,2.79,2.79,525,0
+GBR.US,D,20100924,000000,2.68,2.68,2.68,2.68,100,0
+GBR.US,D,20100927,000000,2.65,2.65,2.65,2.65,500,0
+GBR.US,D,20100929,000000,2.61,2.61,2.61,2.61,100,0
+GBR.US,D,20101001,000000,2.74,2.76,2.73,2.73,400,0
+GBR.US,D,20101004,000000,2.85,2.9,2.57,2.63,1540,0
+GBR.US,D,20101005,000000,2.65,2.65,2.65,2.65,3988,0
+GBR.US,D,20101006,000000,2.73,3.18,2.73,3.18,700,0
+GBR.US,D,20101007,000000,3.22,3.33,3.22,3.25,1450,0
+GBR.US,D,20101008,000000,3.71,5.29,3.69,5.29,29870,0
+GBR.US,D,20101011,000000,5.39,5.78,5.15,5.49,19053,0
+GBR.US,D,20101012,000000,5.35,5.4,4.32,4.39,8756,0
+GBR.US,D,20101013,000000,4.51,4.55,4.5,4.5,3517,0
+GBR.US,D,20101015,000000,4.28,4.28,4.05,4.2,1335,0
+GBR.US,D,20101018,000000,4.09,4.09,4.09,4.09,1100,0
+GBR.US,D,20101019,000000,4.06,4.09,4,4.09,3260,0
+GBR.US,D,20101020,000000,3.89,3.89,3.35,3.51,6772,0
+GBR.US,D,20101021,000000,3.37,3.37,3.33,3.37,700,0
+GBR.US,D,20101022,000000,3.37,3.5,3.3,3.3,1230,0
+GBR.US,D,20101026,000000,3.25,3.54,3.25,3.5,2450,0
+GBR.US,D,20101027,000000,3.65,3.65,3.5,3.5,600,0
+GBR.US,D,20101028,000000,3.37,3.54,3.32,3.32,400,0
+GBR.US,D,20101029,000000,3.31,3.42,3.31,3.42,400,0
+GBR.US,D,20101101,000000,3.25,3.25,3.25,3.25,100,0
+GBR.US,D,20101102,000000,3.25,3.25,3.25,3.25,300,0
+GBR.US,D,20101104,000000,3.12,3.12,2.99,2.99,1272,0
+GBR.US,D,20101105,000000,2.99,2.99,2.98,2.98,500,0
+GBR.US,D,20101108,000000,2.98,3.65,2.98,3.05,1948,0
+GBR.US,D,20101109,000000,2.95,3.5,2.95,3.5,2100,0
+GBR.US,D,20101110,000000,3.3,3.6,3.3,3.6,430,0
+GBR.US,D,20101111,000000,3.65,3.65,3.65,3.65,250,0
+GBR.US,D,20101115,000000,3.75,3.76,3.75,3.76,323,0
+GBR.US,D,20101116,000000,3.99,4.09,3.99,4.09,977,0
+GBR.US,D,20101117,000000,4.11,4.8,4.11,4.75,4460,0
+GBR.US,D,20101118,000000,4.82,4.82,4.75,4.82,4727,0
+GBR.US,D,20101119,000000,4.9,5,4.9,5,3150,0
+GBR.US,D,20101122,000000,4.91,5.1,4.91,4.91,303,0
+GBR.US,D,20101123,000000,5.06,5.06,5.04,5.04,200,0
+GBR.US,D,20101124,000000,5.04,5.04,4.45,4.94,2785,0
+GBR.US,D,20101129,000000,5.02,5.02,5.02,5.02,500,0
+GBR.US,D,20101201,000000,4.8,4.8,4.66,4.66,400,0
+GBR.US,D,20101203,000000,4.61,4.64,4.61,4.63,650,0
+GBR.US,D,20101207,000000,4.36,4.73,4.07,4.14,2620,0
+GBR.US,D,20101208,000000,4,4,4,4,100,0
+GBR.US,D,20101209,000000,4.32,4.32,4.07,4.07,300,0
+GBR.US,D,20101214,000000,3.92,3.92,3.92,3.92,400,0
+GBR.US,D,20101215,000000,3.93,3.93,3.92,3.92,300,0
+GBR.US,D,20101216,000000,3.92,3.92,3.92,3.92,209,0
+GBR.US,D,20101222,000000,3.67,3.67,3.38,3.38,300,0
+GBR.US,D,20101228,000000,3.32,3.32,3.12,3.3,3100,0
+GBR.US,D,20101229,000000,3.29,3.3,3.29,3.3,1800,0
+GBR.US,D,20101230,000000,3.5,3.8,3.5,3.8,700,0
+GBR.US,D,20101231,000000,4.07,4.07,3.76,4.06,3320,0
+GBR.US,D,20110104,000000,4.14,4.17,3.78,3.93,2813,0
+GBR.US,D,20110105,000000,3.93,3.93,3.93,3.93,900,0
+GBR.US,D,20110106,000000,3.71,4.48,3.71,3.91,1600,0
+GBR.US,D,20110112,000000,4.03,4.03,4.03,4.03,139,0
+GBR.US,D,20110114,000000,3.85,3.93,3.75,3.93,2217,0
+GBR.US,D,20110118,000000,4,4,4,4,328,0
+GBR.US,D,20110120,000000,4.03,4.03,4.03,4.03,861,0
+GBR.US,D,20110125,000000,4,4,4,4,100,0
+GBR.US,D,20110126,000000,4,4,4,4,200,0
+GBR.US,D,20110127,000000,4,4.05,4,4,2016,0
+GBR.US,D,20110128,000000,4.02,4.02,4.02,4.02,400,0
+GBR.US,D,20110131,000000,4,4,4,4,403,0
+GBR.US,D,20110201,000000,3.75,4.04,3.64,3.64,600,0
+GBR.US,D,20110202,000000,3.5,3.8,3.5,3.8,3950,0
+GBR.US,D,20110203,000000,3.9,3.9,3.9,3.9,100,0
+GBR.US,D,20110204,000000,3.8,3.83,3.64,3.83,600,0
+GBR.US,D,20110210,000000,3.61,3.61,3.61,3.61,100,0
+GBR.US,D,20110211,000000,3.37,3.46,3.29,3.3,11100,0
+GBR.US,D,20110214,000000,3.5,3.5,3.16,3.16,3151,0
+GBR.US,D,20110215,000000,3.17,3.17,2.96,2.96,5600,0
+GBR.US,D,20110216,000000,3.07,3.34,3.05,3.34,2030,0
+GBR.US,D,20110217,000000,3.56,3.6,3.27,3.27,1710,0
+GBR.US,D,20110218,000000,3.65,4.7,3.65,4.68,18871,0
+GBR.US,D,20110222,000000,4.65,6.9,4.65,6.76,149015,0
+GBR.US,D,20110223,000000,7.24,9.97,5.71,6.11,717411,0
+GBR.US,D,20110224,000000,6.77,6.8,4.86,4.92,203449,0
+GBR.US,D,20110225,000000,4.87,5.1,4.5,5,90745,0
+GBR.US,D,20110228,000000,5.07,6.2,4.85,5.05,342259,0
+GBR.US,D,20110301,000000,5.1,5.26,4.75,4.96,56102,0
+GBR.US,D,20110302,000000,4.91,5.85,4.71,5.19,216709,0
+GBR.US,D,20110303,000000,5,5.08,4.64,4.78,118063,0
+GBR.US,D,20110304,000000,4.8,5.49,4.8,4.85,145611,0
+GBR.US,D,20110307,000000,4.86,5.15,4.75,4.81,85070,0
+GBR.US,D,20110308,000000,4.72,4.75,4.38,4.55,53344,0
+GBR.US,D,20110309,000000,4.53,4.53,4,4.15,53991,0
+GBR.US,D,20110310,000000,4.19,4.19,3.66,3.72,81905,0
+GBR.US,D,20110311,000000,3.56,3.8,3.55,3.55,38332,0
+GBR.US,D,20110314,000000,3.53,3.53,3.39,3.39,27186,0
+GBR.US,D,20110315,000000,3.2,3.35,3.02,3.11,51175,0
+GBR.US,D,20110316,000000,3.17,3.55,3.17,3.31,32553,0
+GBR.US,D,20110317,000000,3.27,3.84,3.25,3.56,32839,0
+GBR.US,D,20110318,000000,3.47,3.62,3.33,3.44,26816,0
+GBR.US,D,20110321,000000,3.45,3.69,3.45,3.6,28115,0
+GBR.US,D,20110322,000000,3.6,4.2,3.47,4.2,71007,0
+GBR.US,D,20110323,000000,4.37,4.4,3.8,3.93,72551,0
+GBR.US,D,20110324,000000,3.93,3.93,3.62,3.69,22862,0
+GBR.US,D,20110325,000000,3.69,3.8,3.69,3.75,14856,0
+GBR.US,D,20110328,000000,3.8,4.05,3.75,3.76,45239,0
+GBR.US,D,20110329,000000,3.81,3.9,3.61,3.88,13170,0
+GBR.US,D,20110330,000000,3.85,3.86,3.53,3.63,12309,0
+GBR.US,D,20110331,000000,3.59,3.82,3.59,3.69,9289,0
+GBR.US,D,20110401,000000,3.77,4,3.62,3.87,19932,0
+GBR.US,D,20110404,000000,3.94,4,3.5,3.63,39717,0
+GBR.US,D,20110405,000000,3.73,4.25,3.38,3.64,42550,0
+GBR.US,D,20110406,000000,3.69,3.7,3.43,3.5,9061,0
+GBR.US,D,20110407,000000,3.41,3.6,3.4,3.55,9184,0
+GBR.US,D,20110408,000000,3.55,3.9,3.42,3.48,65392,0
+GBR.US,D,20110411,000000,3.49,3.49,3.33,3.39,14015,0
+GBR.US,D,20110412,000000,3.2,3.4,3.15,3.29,8750,0
+GBR.US,D,20110413,000000,3.42,3.42,3.25,3.33,8230,0
+GBR.US,D,20110414,000000,3.3,3.54,3.07,3.16,22997,0
+GBR.US,D,20110415,000000,3.19,3.33,3.17,3.28,14475,0
+GBR.US,D,20110418,000000,3.3,3.38,3.12,3.34,31143,0
+GBR.US,D,20110419,000000,3.37,3.39,3.2,3.24,6480,0
+GBR.US,D,20110420,000000,3.25,3.4,3.05,3.22,21520,0
+GBR.US,D,20110421,000000,3.21,3.39,3.11,3.13,13587,0
+GBR.US,D,20110425,000000,3.25,3.25,3.05,3.12,8290,0
+GBR.US,D,20110426,000000,3.13,3.3,2.94,3.24,56414,0
+GBR.US,D,20110427,000000,3.26,3.27,3.02,3.07,5967,0
+GBR.US,D,20110428,000000,3.08,3.19,3.04,3.04,11704,0
+GBR.US,D,20110429,000000,3.07,3.1,2.99,2.99,20364,0
+GBR.US,D,20110502,000000,2.99,3.1,2.99,3.02,25063,0
+GBR.US,D,20110503,000000,3.05,3.08,2.88,2.97,39547,0
+GBR.US,D,20110504,000000,2.99,2.99,2.77,2.92,25994,0
+GBR.US,D,20110505,000000,2.98,3,2.83,2.84,12000,0
+GBR.US,D,20110506,000000,2.99,3,2.84,2.92,3750,0
+GBR.US,D,20110509,000000,2.95,2.99,2.92,2.93,3514,0
+GBR.US,D,20110510,000000,2.94,2.97,2.87,2.91,11235,0
+GBR.US,D,20110511,000000,2.98,2.98,2.82,2.85,5925,0
+GBR.US,D,20110512,000000,2.77,2.87,2.7,2.7,22418,0
+GBR.US,D,20110513,000000,2.81,3.08,2.75,3.08,32340,0
+GBR.US,D,20110516,000000,3.07,3.07,2.92,3.01,8706,0
+GBR.US,D,20110517,000000,3,3,2.8,2.88,7872,0
+GBR.US,D,20110518,000000,2.86,2.97,2.75,2.83,14500,0
+GBR.US,D,20110519,000000,2.81,2.84,2.75,2.79,6900,0
+GBR.US,D,20110520,000000,2.75,2.75,2.58,2.7,4650,0
+GBR.US,D,20110523,000000,2.77,2.79,2.7,2.79,6800,0
+GBR.US,D,20110524,000000,2.78,2.78,2.65,2.68,14850,0
+GBR.US,D,20110525,000000,2.72,2.72,2.58,2.72,2852,0
+GBR.US,D,20110526,000000,2.76,2.79,2.55,2.62,11022,0
+GBR.US,D,20110527,000000,2.56,2.68,2.5,2.68,4350,0
+GBR.US,D,20110531,000000,2.73,2.79,2.63,2.78,4602,0
+GBR.US,D,20110601,000000,2.8,2.8,2.52,2.66,7818,0
+GBR.US,D,20110602,000000,2.6,2.62,2.52,2.56,2800,0
+GBR.US,D,20110603,000000,2.64,2.69,2.54,2.65,2400,0
+GBR.US,D,20110606,000000,2.63,2.75,2.54,2.57,3000,0
+GBR.US,D,20110607,000000,2.58,2.79,2.55,2.75,12350,0
+GBR.US,D,20110608,000000,2.75,2.75,2.71,2.73,6565,0
+GBR.US,D,20110609,000000,2.65,2.7,2.5,2.58,4099,0
+GBR.US,D,20110610,000000,2.55,2.61,2.5,2.57,3880,0
+GBR.US,D,20110613,000000,2.51,2.51,2.37,2.45,11075,0
+GBR.US,D,20110614,000000,2.4,2.55,2.4,2.48,3764,0
+GBR.US,D,20110615,000000,2.48,2.48,2.36,2.36,1870,0
+GBR.US,D,20110616,000000,2.43,2.43,2.35,2.35,1000,0
+GBR.US,D,20110617,000000,2.31,2.57,2.31,2.43,6516,0
+GBR.US,D,20110620,000000,2.41,2.41,2.31,2.36,1700,0
+GBR.US,D,20110621,000000,2.36,2.38,2.36,2.38,300,0
+GBR.US,D,20110622,000000,2.32,2.33,2.3,2.31,2200,0
+GBR.US,D,20110623,000000,2.31,2.31,2.3,2.3,2710,0
+GBR.US,D,20110624,000000,2.35,2.35,2.3,2.31,900,0
+GBR.US,D,20110627,000000,2.31,2.32,2.1,2.23,15158,0
+GBR.US,D,20110628,000000,2.24,2.36,2.23,2.25,10993,0
+GBR.US,D,20110629,000000,2.26,2.64,2.26,2.5,39582,0
+GBR.US,D,20110630,000000,2.5,2.8,2.48,2.6,18682,0
+GBR.US,D,20110701,000000,2.62,2.62,2.47,2.53,5380,0
+GBR.US,D,20110705,000000,2.54,2.54,2.36,2.46,4618,0
+GBR.US,D,20110706,000000,2.37,2.41,2.35,2.37,900,0
+GBR.US,D,20110707,000000,2.35,2.36,2.27,2.27,5300,0
+GBR.US,D,20110708,000000,2.34,2.35,2.25,2.33,10092,0
+GBR.US,D,20110711,000000,2.33,2.35,2.33,2.33,2700,0
+GBR.US,D,20110712,000000,2.33,2.45,2.3,2.3,11127,0
+GBR.US,D,20110713,000000,2.34,2.4,2.34,2.35,4359,0
+GBR.US,D,20110714,000000,2.35,2.36,2.27,2.36,1921,0
+GBR.US,D,20110715,000000,2.4,2.43,2.25,2.39,6750,0
+GBR.US,D,20110718,000000,2.37,2.37,2.26,2.33,600,0
+GBR.US,D,20110719,000000,2.29,2.36,2.26,2.35,2301,0
+GBR.US,D,20110720,000000,2.35,2.45,2.25,2.45,7321,0
+GBR.US,D,20110721,000000,2.4,2.4,2.3,2.36,9853,0
+GBR.US,D,20110722,000000,2.39,2.39,2.32,2.33,2780,0
+GBR.US,D,20110725,000000,2.36,2.43,2.31,2.36,3850,0
+GBR.US,D,20110726,000000,2.36,2.36,2.32,2.33,2420,0
+GBR.US,D,20110727,000000,2.31,2.31,2.25,2.29,9580,0
+GBR.US,D,20110729,000000,2.28,2.38,2.26,2.26,1200,0
+GBR.US,D,20110801,000000,2.45,2.45,2.23,2.23,2100,0
+GBR.US,D,20110802,000000,2.22,2.4,2.22,2.22,2699,0
+GBR.US,D,20110803,000000,2.25,2.28,2.13,2.14,11236,0
+GBR.US,D,20110804,000000,2.19,2.19,2,2,11100,0
+GBR.US,D,20110805,000000,2,2.1,1.95,2.1,11874,0
+GBR.US,D,20110808,000000,1.99,2.1,1.95,2,113396,0
+GBR.US,D,20110809,000000,2,2,1.73,1.9,13372,0
+GBR.US,D,20110811,000000,1.92,1.95,1.92,1.94,6350,0
+GBR.US,D,20110812,000000,1.95,1.95,1.86,1.94,2790,0
+GBR.US,D,20110816,000000,1.92,1.94,1.84,1.86,2690,0
+GBR.US,D,20110817,000000,1.94,1.95,1.94,1.95,3700,0
+GBR.US,D,20110818,000000,1.92,1.92,1.85,1.85,2798,0
+GBR.US,D,20110819,000000,1.92,1.98,1.9,1.9,3650,0
+GBR.US,D,20110822,000000,1.93,1.93,1.85,1.85,9650,0
+GBR.US,D,20110824,000000,1.86,1.98,1.86,1.93,12877,0
+GBR.US,D,20110825,000000,1.91,1.91,1.85,1.85,4930,0
+GBR.US,D,20110826,000000,1.87,1.87,1.85,1.85,500,0
+GBR.US,D,20110829,000000,1.89,1.89,1.89,1.89,300,0
+GBR.US,D,20110830,000000,1.86,1.96,1.86,1.96,3370,0
+GBR.US,D,20110831,000000,1.98,2,1.96,1.96,6041,0
+GBR.US,D,20110901,000000,2.02,2.24,1.96,2,5000,0
+GBR.US,D,20110902,000000,1.95,1.95,1.86,1.86,2400,0
+GBR.US,D,20110906,000000,1.88,1.91,1.85,1.87,1000,0
+GBR.US,D,20110907,000000,1.86,1.91,1.86,1.91,2300,0
+GBR.US,D,20110908,000000,1.86,1.99,1.86,1.96,2425,0
+GBR.US,D,20110909,000000,2,2,1.92,1.92,862,0
+GBR.US,D,20110912,000000,2.2,2.52,2.14,2.52,45832,0
+GBR.US,D,20110913,000000,2.52,2.52,2.44,2.49,21748,0
+GBR.US,D,20110914,000000,2.5,2.52,2.47,2.51,13928,0
+GBR.US,D,20110915,000000,2.52,2.52,2.51,2.52,9294,0
+GBR.US,D,20110916,000000,2.52,2.52,2.48,2.48,3393,0
+GBR.US,D,20110919,000000,2.52,2.52,2.52,2.52,7000,0
+GBR.US,D,20110920,000000,2.51,2.52,2.5,2.51,2901,0
+GBR.US,D,20110921,000000,2.48,2.52,2.46,2.52,6546,0
+GBR.US,D,20110922,000000,2.46,2.52,2.45,2.52,6100,0
+GBR.US,D,20110923,000000,2.46,2.52,2.46,2.52,3836,0
+GBR.US,D,20110926,000000,2.52,2.52,2.48,2.48,6305,0
+GBR.US,D,20110927,000000,2.48,2.49,2.33,2.33,5893,0
+GBR.US,D,20110928,000000,2.39,2.4,2.3,2.39,3150,0
+GBR.US,D,20110929,000000,2.38,2.38,2.3,2.3,600,0
+GBR.US,D,20110930,000000,2.38,2.38,2.35,2.38,750,0
+GBR.US,D,20111003,000000,3.26,3.26,2.26,2.27,3652,0
+GBR.US,D,20111004,000000,2.28,2.28,2.05,2.07,23895,0
+GBR.US,D,20111005,000000,2.07,2.07,2,2.05,5063,0
+GBR.US,D,20111006,000000,2.05,2.11,2.01,2.11,9690,0
+GBR.US,D,20111007,000000,2.1,2.1,2.09,2.1,1200,0
+GBR.US,D,20111010,000000,2.15,2.15,2.15,2.15,1834,0
+GBR.US,D,20111012,000000,2.24,2.24,2.21,2.22,1500,0
+GBR.US,D,20111013,000000,2.23,2.23,2.23,2.23,1440,0
+GBR.US,D,20111014,000000,2.35,2.35,2.27,2.3,4005,0
+GBR.US,D,20111017,000000,2.22,2.35,2.22,2.26,4980,0
+GBR.US,D,20111018,000000,2.25,2.34,2.25,2.32,3850,0
+GBR.US,D,20111019,000000,2.35,2.35,2.31,2.35,3837,0
+GBR.US,D,20111020,000000,2.34,2.35,2.29,2.34,4000,0
+GBR.US,D,20111021,000000,2.36,2.36,2.31,2.32,5860,0
+GBR.US,D,20111024,000000,2.37,2.37,2.33,2.33,882,0
+GBR.US,D,20111025,000000,2.35,2.36,2.34,2.34,2830,0
+GBR.US,D,20111026,000000,2.36,2.39,2.35,2.39,1900,0
+GBR.US,D,20111027,000000,2.36,2.36,2.34,2.35,5490,0
+GBR.US,D,20111031,000000,2.36,2.37,2.32,2.32,2030,0
+GBR.US,D,20111101,000000,2.3,2.3,2.2,2.29,1650,0
+GBR.US,D,20111102,000000,2.29,2.29,2.29,2.29,600,0
+GBR.US,D,20111103,000000,2.3,2.3,2.2,2.2,2400,0
+GBR.US,D,20111104,000000,2.22,2.22,2.2,2.21,1500,0
+GBR.US,D,20111107,000000,2.34,2.34,2.21,2.21,1500,0
+GBR.US,D,20111108,000000,2.23,2.51,2.16,2.33,13961,0
+GBR.US,D,20111109,000000,2.39,2.39,2.2,2.3,6990,0
+GBR.US,D,20111110,000000,2.28,2.28,2.28,2.28,200,0
+GBR.US,D,20111111,000000,2.3,2.3,2.3,2.3,680,0
+GBR.US,D,20111114,000000,2.3,2.3,2.2,2.25,7596,0
+GBR.US,D,20111115,000000,2.21,2.25,2.16,2.2,12048,0
+GBR.US,D,20111116,000000,2.21,2.64,2.21,2.3,43909,0
+GBR.US,D,20111117,000000,2.37,2.37,2.18,2.19,4400,0
+GBR.US,D,20111118,000000,2.26,2.26,2.1,2.11,6016,0
+GBR.US,D,20111121,000000,2.13,2.13,2,2.06,13040,0
+GBR.US,D,20111122,000000,2.09,2.11,2.09,2.09,2900,0
+GBR.US,D,20111123,000000,2.02,2.02,2,2,8300,0
+GBR.US,D,20111125,000000,2.02,2.02,2.02,2.02,200,0
+GBR.US,D,20111128,000000,2.03,2.08,2,2,4000,0
+GBR.US,D,20111129,000000,1.99,2,1.99,1.99,1070,0
+GBR.US,D,20111130,000000,2,2,1.98,2,6225,0
+GBR.US,D,20111201,000000,2,2.02,1.9,1.91,6400,0
+GBR.US,D,20111202,000000,1.9,1.99,1.9,1.9,3081,0
+GBR.US,D,20111205,000000,1.9,1.9,1.89,1.9,2938,0
+GBR.US,D,20111206,000000,2.08,2.08,2.08,2.08,300,0
+GBR.US,D,20111207,000000,1.95,1.95,1.92,1.92,900,0
+GBR.US,D,20111208,000000,1.94,1.98,1.94,1.94,500,0
+GBR.US,D,20111209,000000,1.94,1.95,1.85,1.95,3101,0
+GBR.US,D,20111212,000000,1.99,2,1.99,1.99,750,0
+GBR.US,D,20111213,000000,2.01,2.03,2.01,2.03,433,0
+GBR.US,D,20111214,000000,1.99,1.99,1.85,1.86,1750,0
+GBR.US,D,20111215,000000,1.98,1.98,1.98,1.98,155,0
+GBR.US,D,20111216,000000,1.97,1.97,1.85,1.85,1600,0
+GBR.US,D,20111219,000000,1.84,1.93,1.84,1.93,675,0
+GBR.US,D,20111220,000000,1.82,1.82,1.82,1.82,100,0
+GBR.US,D,20111222,000000,1.8,1.8,1.76,1.76,2200,0
+GBR.US,D,20111223,000000,1.76,1.9,1.76,1.9,433,0
+GBR.US,D,20111228,000000,1.77,1.81,1.75,1.81,1064,0
+GBR.US,D,20111229,000000,1.82,2.35,1.82,2.35,13917,0
+GBR.US,D,20111230,000000,2.33,2.33,2.1,2.25,2795,0
+GBR.US,D,20120103,000000,2.19,2.19,2.08,2.12,1270,0
+GBR.US,D,20120104,000000,1.94,2.4,1.94,2.4,3140,0
+GBR.US,D,20120105,000000,2.4,2.48,2.1,2.46,10714,0
+GBR.US,D,20120106,000000,3.29,3.29,2.29,2.35,6138,0
+GBR.US,D,20120109,000000,2.3,2.35,2.23,2.35,6606,0
+GBR.US,D,20120110,000000,2.26,2.26,2.25,2.25,1000,0
+GBR.US,D,20120111,000000,2.3,2.31,2.3,2.3,2980,0
+GBR.US,D,20120112,000000,2.35,2.4,2.35,2.4,780,0
+GBR.US,D,20120113,000000,2.3,2.52,2.23,2.5,3365,0
+GBR.US,D,20120117,000000,2.32,2.32,2.21,2.24,1100,0
+GBR.US,D,20120118,000000,2.6,2.98,2.53,2.8,33979,0
+GBR.US,D,20120119,000000,2.89,2.89,2.45,2.65,16990,0
+GBR.US,D,20120120,000000,2.57,2.57,2.39,2.41,6323,0
+GBR.US,D,20120123,000000,2.5,2.51,2.23,2.37,2000,0
+GBR.US,D,20120125,000000,2.5,2.5,2.26,2.26,400,0
+GBR.US,D,20120126,000000,2.32,2.44,2.32,2.32,1081,0
+GBR.US,D,20120127,000000,2.37,2.47,2.28,2.3,3600,0
+GBR.US,D,20120130,000000,2.34,2.34,2.23,2.23,1000,0
+GBR.US,D,20120131,000000,2.23,2.28,2.23,2.28,400,0
+GBR.US,D,20120201,000000,2.4,2.4,2.25,2.25,3000,0
+GBR.US,D,20120202,000000,2.21,2.21,2.21,2.21,700,0
+GBR.US,D,20120203,000000,2.22,2.22,2.15,2.19,2184,0
+GBR.US,D,20120206,000000,2.42,2.42,2.21,2.21,2500,0
+GBR.US,D,20120208,000000,2.21,2.25,2.15,2.25,4425,0
+GBR.US,D,20120209,000000,2.25,2.25,2.16,2.24,1694,0
+GBR.US,D,20120210,000000,2.17,2.17,2.14,2.15,10915,0
+GBR.US,D,20120213,000000,2.13,2.3,2.08,2.26,9585,0
+GBR.US,D,20120214,000000,2.34,2.34,2.04,2.06,14395,0
+GBR.US,D,20120215,000000,2.17,2.24,2.15,2.23,1889,0
+GBR.US,D,20120216,000000,2.25,2.25,2.18,2.25,6741,0
+GBR.US,D,20120217,000000,2.2,2.67,2.18,2.45,80256,0
+GBR.US,D,20120221,000000,2.45,3.09,2.45,2.76,293061,0
+GBR.US,D,20120222,000000,2.76,2.89,2.51,2.71,34933,0
+GBR.US,D,20120223,000000,2.7,2.81,2.46,2.68,24288,0
+GBR.US,D,20120224,000000,2.77,3.71,2.6,3.7,221599,0
+GBR.US,D,20120227,000000,3.75,4.05,3.36,3.59,207764,0
+GBR.US,D,20120228,000000,3.53,3.55,2.89,3.05,86685,0
+GBR.US,D,20120229,000000,2.92,3.45,2.82,3.06,169189,0
+GBR.US,D,20120301,000000,3.14,3.45,2.9,3.4,85688,0
+GBR.US,D,20120302,000000,3.37,3.37,3.14,3.24,22320,0
+GBR.US,D,20120305,000000,3.11,3.18,2.95,2.99,38682,0
+GBR.US,D,20120306,000000,3.01,3.01,2.76,2.82,17505,0
+GBR.US,D,20120307,000000,2.81,2.95,2.75,2.94,17245,0
+GBR.US,D,20120308,000000,3.05,3.09,2.8,2.85,9010,0
+GBR.US,D,20120309,000000,2.83,2.84,2.71,2.8,6748,0
+GBR.US,D,20120312,000000,2.75,2.76,2.64,2.7,19668,0
+GBR.US,D,20120313,000000,2.7,2.84,2.7,2.76,10091,0
+GBR.US,D,20120314,000000,2.7,3.35,2.7,3.07,96875,0
+GBR.US,D,20120315,000000,3,3.11,2.81,2.86,25600,0
+GBR.US,D,20120316,000000,2.85,3.07,2.84,3.01,20613,0
+GBR.US,D,20120319,000000,3.01,3.09,2.98,3.01,14368,0
+GBR.US,D,20120320,000000,2.95,3.1,2.95,3.02,6453,0
+GBR.US,D,20120321,000000,3.02,3.4,2.99,3.25,103674,0
+GBR.US,D,20120322,000000,3.25,3.27,3.02,3.02,5294,0
+GBR.US,D,20120323,000000,2.97,2.99,2.81,2.87,15385,0
+GBR.US,D,20120326,000000,2.9,3.15,2.75,2.87,31306,0
+GBR.US,D,20120327,000000,2.88,3.01,2.74,2.98,11571,0
+GBR.US,D,20120328,000000,2.98,3.1,2.78,2.79,16409,0
+GBR.US,D,20120329,000000,2.83,2.84,2.78,2.82,6254,0
+GBR.US,D,20120330,000000,2.78,2.82,2.75,2.76,6205,0
+GBR.US,D,20120402,000000,2.68,2.68,1.55,1.85,99818,0
+GBR.US,D,20120403,000000,1.85,1.99,1.78,1.85,19156,0
+GBR.US,D,20120404,000000,1.81,1.86,1.78,1.8,9205,0
+GBR.US,D,20120405,000000,1.78,1.79,1.6,1.6,22180,0
+GBR.US,D,20120409,000000,1.59,1.59,1.5,1.54,8920,0
+GBR.US,D,20120410,000000,1.6,1.68,1.6,1.66,10750,0
+GBR.US,D,20120411,000000,1.72,1.85,1.7,1.75,26875,0
+GBR.US,D,20120412,000000,1.75,1.75,1.54,1.65,15350,0
+GBR.US,D,20120413,000000,1.65,1.65,1.54,1.54,2870,0
+GBR.US,D,20120416,000000,1.55,1.59,1.54,1.59,1600,0
+GBR.US,D,20120417,000000,1.69,1.69,1.55,1.55,9496,0
+GBR.US,D,20120418,000000,1.5,1.57,1.5,1.51,11406,0
+GBR.US,D,20120419,000000,1.5,1.5,1.43,1.44,19955,0
+GBR.US,D,20120420,000000,1.56,1.57,1.43,1.48,4140,0
+GBR.US,D,20120423,000000,1.5,1.5,1.42,1.42,4626,0
+GBR.US,D,20120424,000000,1.5,1.5,1.46,1.5,3750,0
+GBR.US,D,20120425,000000,1.46,1.47,1.42,1.43,6950,0
+GBR.US,D,20120426,000000,1.43,1.43,1.43,1.43,5700,0
+GBR.US,D,20120427,000000,1.48,1.58,1.37,1.5,4867,0
+GBR.US,D,20120430,000000,1.54,1.59,1.35,1.54,18035,0
+GBR.US,D,20120501,000000,1.58,1.58,1.46,1.46,6000,0
+GBR.US,D,20120502,000000,1.39,1.52,1.39,1.52,4780,0
+GBR.US,D,20120503,000000,1.4,1.48,1.4,1.48,605,0
+GBR.US,D,20120504,000000,1.48,1.49,1.38,1.49,4268,0
+GBR.US,D,20120507,000000,1.45,1.45,1.37,1.45,4435,0
+GBR.US,D,20120508,000000,1.4,1.4,1.4,1.4,1840,0
+GBR.US,D,20120509,000000,1.4,1.4,1.3,1.33,3578,0
+GBR.US,D,20120510,000000,1.33,1.37,1.33,1.37,1046,0
+GBR.US,D,20120511,000000,1.32,1.38,1.32,1.34,1200,0
+GBR.US,D,20120514,000000,1.35,1.35,1.3,1.3,3515,0
+GBR.US,D,20120515,000000,1.3,1.31,0.9,1.1,44732,0
+GBR.US,D,20120516,000000,1.05,1.1,0.82,0.93,83930,0
+GBR.US,D,20120517,000000,0.95,1.05,0.85,1,15463,0
+GBR.US,D,20120518,000000,1,1.06,0.94,1.05,7574,0
+GBR.US,D,20120521,000000,0.96,1.2,0.93,1.1,7032,0
+GBR.US,D,20120522,000000,1.09,1.09,1.05,1.07,3220,0
+GBR.US,D,20120523,000000,1.05,1.08,1.05,1.07,3000,0
+GBR.US,D,20120525,000000,1.11,1.11,1.11,1.11,150,0
+GBR.US,D,20120529,000000,1.1,1.48,1.1,1.33,8859,0
+GBR.US,D,20120530,000000,1.31,1.31,1.3,1.3,200,0
+GBR.US,D,20120531,000000,1.23,1.3,1.23,1.27,4125,0
+GBR.US,D,20120601,000000,1.2,1.85,1.1,1.15,49393,0
+GBR.US,D,20120604,000000,1.21,1.37,1.21,1.3,7593,0
+GBR.US,D,20120606,000000,1.13,1.17,1.07,1.07,3258,0
+GBR.US,D,20120607,000000,1.07,1.14,1.03,1.04,7148,0
+GBR.US,D,20120608,000000,1.08,1.24,1.08,1.2,22008,0
+GBR.US,D,20120611,000000,1.2,1.2,1.19,1.2,10813,0
+GBR.US,D,20120612,000000,1.11,1.2,1.08,1.2,1800,0
+GBR.US,D,20120613,000000,1.11,1.17,1.05,1.07,1900,0
+GBR.US,D,20120614,000000,1.09,1.09,1.03,1.03,900,0
+GBR.US,D,20120615,000000,1.05,1.1,1.03,1.1,4911,0
+GBR.US,D,20120618,000000,1.1,1.18,1,1.03,10900,0
+GBR.US,D,20120619,000000,1.04,1.09,1.04,1.04,23223,0
+GBR.US,D,20120620,000000,1.15,1.19,1.15,1.15,3675,0
+GBR.US,D,20120621,000000,1.07,1.11,1.05,1.05,2450,0
+GBR.US,D,20120622,000000,1.04,1.08,1.04,1.05,8071,0
+GBR.US,D,20120625,000000,1.03,1.05,1.03,1.05,956,0
+GBR.US,D,20120626,000000,1.03,1.05,1.03,1.05,1520,0
+GBR.US,D,20120627,000000,1.03,1.05,1.01,1.03,2100,0
+GBR.US,D,20120628,000000,1.06,1.11,1.05,1.07,700,0
+GBR.US,D,20120629,000000,1.09,1.09,1,1.03,1036,0
+GBR.US,D,20120702,000000,1,1.05,1,1.02,1950,0
+GBR.US,D,20120703,000000,1.03,1.03,1.03,1.03,200,0
+GBR.US,D,20120705,000000,1,1,1,1,200,0
+GBR.US,D,20120706,000000,1,1.05,1,1.01,5350,0
+GBR.US,D,20120709,000000,0.95,1.07,0.95,1.07,7191,0
+GBR.US,D,20120710,000000,1.09,1.1,1.09,1.1,526,0
+GBR.US,D,20120711,000000,1.02,1.02,1.02,1.02,100,0
+GBR.US,D,20120712,000000,1.05,1.05,1.02,1.04,900,0
+GBR.US,D,20120713,000000,1.09,1.09,1.09,1.09,600,0
+GBR.US,D,20120716,000000,1.08,1.08,1.02,1.02,6700,0
+GBR.US,D,20120717,000000,1.04,1.04,1.03,1.03,2120,0
+GBR.US,D,20120718,000000,1.03,1.03,0.95,1.02,17700,0
+GBR.US,D,20120719,000000,1,1,1,1,1600,0
+GBR.US,D,20120720,000000,1.03,1.03,1.03,1.03,400,0
+GBR.US,D,20120723,000000,1.03,1.19,1.02,1.02,4360,0
+GBR.US,D,20120724,000000,1.06,1.06,0.98,0.98,581,0
+GBR.US,D,20120725,000000,1.09,1.09,1.03,1.03,2200,0
+GBR.US,D,20120727,000000,0.95,1.05,0.95,1.05,2540,0
+GBR.US,D,20120730,000000,1.03,1.12,1.03,1.07,12412,0
+GBR.US,D,20120731,000000,1.04,1.04,1.04,1.04,700,0
+GBR.US,D,20120801,000000,1.09,1.09,1.09,1.09,500,0
+GBR.US,D,20120802,000000,1.09,1.12,1.09,1.12,1200,0
+GBR.US,D,20120803,000000,1.04,1.05,1.03,1.03,3304,0
+GBR.US,D,20120806,000000,1.05,1.05,1,1,2400,0
+GBR.US,D,20120808,000000,1.01,1.05,0.98,1.05,1400,0
+GBR.US,D,20120809,000000,1.05,1.05,1.05,1.05,100,0
+GBR.US,D,20120810,000000,1.06,1.06,1.06,1.06,300,0
+GBR.US,D,20120814,000000,0.98,1.05,0.97,1.05,14410,0
+GBR.US,D,20120815,000000,1.05,1.05,0.99,1.02,5400,0
+GBR.US,D,20120816,000000,0.98,1.04,0.98,1.04,2850,0
+GBR.US,D,20120820,000000,1.01,1.01,1.01,1.01,1100,0
+GBR.US,D,20120821,000000,0.97,1.01,0.88,0.97,22099,0
+GBR.US,D,20120822,000000,0.99,1,0.99,1,600,0
+GBR.US,D,20120823,000000,0.92,1.03,0.87,1.03,5600,0
+GBR.US,D,20120824,000000,0.95,1.01,0.8,1.01,33064,0
+GBR.US,D,20120827,000000,0.95,1.01,0.95,1,6283,0
+GBR.US,D,20120828,000000,1,1,1,1,100,0
+GBR.US,D,20120829,000000,1.01,1.01,0.96,1.01,4164,0
+GBR.US,D,20120830,000000,1.01,1.01,0.95,0.99,2200,0
+GBR.US,D,20120831,000000,1.01,1.01,1.01,1.01,3030,0
+GBR.US,D,20120904,000000,0.96,1.01,0.96,1.01,2190,0
+GBR.US,D,20120905,000000,1.01,1.01,1.01,1.01,2104,0
+GBR.US,D,20120906,000000,1.02,1.02,0.9,0.99,9939,0
+GBR.US,D,20120907,000000,0.92,1,0.91,1,1000,0
+GBR.US,D,20120910,000000,0.92,0.99,0.83,0.99,7725,0
+GBR.US,D,20120912,000000,0.98,1,0.83,1,6799,0
+GBR.US,D,20120913,000000,1.05,1.05,0.98,0.98,9299,0
+GBR.US,D,20120914,000000,1,1,0.92,1,2900,0
+GBR.US,D,20120917,000000,1.05,1.25,0.82,0.93,28800,0
+GBR.US,D,20120918,000000,0.97,1.01,0.91,0.95,2750,0
+GBR.US,D,20120919,000000,0.99,1.01,0.91,1.01,2300,0
+GBR.US,D,20120920,000000,0.93,1.04,0.93,1.04,1860,0
+GBR.US,D,20120921,000000,1.07,1.12,0.93,0.97,2896,0
+GBR.US,D,20120924,000000,0.97,0.97,0.9,0.9,1900,0
+GBR.US,D,20120925,000000,0.92,1.05,0.9,1.05,8641,0
+GBR.US,D,20120926,000000,1.06,1.07,0.92,1.07,1659,0
+GBR.US,D,20120927,000000,1.11,1.11,1.06,1.06,500,0
+GBR.US,D,20120928,000000,1.05,1.1,0.97,1.07,4266,0
+GBR.US,D,20121001,000000,1.07,1.07,0.92,1.07,5023,0
+GBR.US,D,20121002,000000,1.05,1.06,0.98,1.06,1785,0
+GBR.US,D,20121003,000000,1.06,1.06,1.04,1.06,1500,0
+GBR.US,D,20121004,000000,1.06,1.1,1,1,3554,0
+GBR.US,D,20121005,000000,1.02,1.04,1.02,1.04,600,0
+GBR.US,D,20121008,000000,1.04,1.04,1.04,1.04,100,0
+GBR.US,D,20121009,000000,1,1.02,1,1.01,800,0
+GBR.US,D,20121010,000000,1.03,1.04,1.03,1.04,1219,0
+GBR.US,D,20121011,000000,1.04,1.04,0.99,0.99,1500,0
+GBR.US,D,20121012,000000,1.01,1.01,0.92,1,7350,0
+GBR.US,D,20121015,000000,1,1,1,1,100,0
+GBR.US,D,20121016,000000,0.97,0.98,0.93,0.93,3200,0
+GBR.US,D,20121017,000000,0.98,0.98,0.98,0.98,1700,0
+GBR.US,D,20121018,000000,0.95,1.03,0.95,1.03,6514,0
+GBR.US,D,20121019,000000,0.97,1,0.9,1,4400,0
+GBR.US,D,20121022,000000,0.94,1.02,0.92,1.02,5510,0
+GBR.US,D,20121023,000000,1.02,1.02,0.92,1.02,3250,0
+GBR.US,D,20121025,000000,0.96,0.99,0.96,0.96,7200,0
+GBR.US,D,20121026,000000,1.02,1.02,1,1,800,0
+GBR.US,D,20121031,000000,1,1,1,1,1236,0
+GBR.US,D,20121101,000000,0.97,0.97,0.97,0.97,200,0
+GBR.US,D,20121102,000000,0.91,1,0.79,1,10164,0
+GBR.US,D,20121105,000000,0.99,1,0.99,1,3400,0
+GBR.US,D,20121106,000000,1,1,0.95,1,6100,0
+GBR.US,D,20121107,000000,0.97,1.1,0.92,1.02,3563,0
+GBR.US,D,20121108,000000,0.9,1.02,0.9,0.94,7795,0
+GBR.US,D,20121109,000000,0.95,1.03,0.92,1.03,2866,0
+GBR.US,D,20121112,000000,1.03,1.03,0.98,0.98,400,0
+GBR.US,D,20121113,000000,1,1.02,1,1.02,800,0
+GBR.US,D,20121114,000000,0.9,1.2,0.9,1.03,10448,0
+GBR.US,D,20121115,000000,1.08,1.13,1.04,1.13,3177,0
+GBR.US,D,20121116,000000,1.05,1.05,1,1.05,1700,0
+GBR.US,D,20121119,000000,1.07,1.09,1.07,1.09,402,0
+GBR.US,D,20121120,000000,1.13,1.42,1.13,1.2,11569,0
+GBR.US,D,20121121,000000,1.28,1.4,1.23,1.24,14265,0
+GBR.US,D,20121123,000000,1.24,1.42,1.24,1.36,7198,0
+GBR.US,D,20121126,000000,1.42,1.42,1.21,1.31,6096,0
+GBR.US,D,20121127,000000,1.25,1.25,1.19,1.19,1250,0
+GBR.US,D,20121128,000000,1.19,1.51,1.19,1.35,7270,0
+GBR.US,D,20121129,000000,1.42,1.42,1.31,1.33,4300,0
+GBR.US,D,20121130,000000,1.2,1.21,1.03,1.18,11558,0
+GBR.US,D,20121203,000000,1.2,1.2,1.19,1.19,1200,0
+GBR.US,D,20121205,000000,1.1,1.1,1.05,1.05,201,0
+GBR.US,D,20121206,000000,1.14,1.17,1.08,1.17,1100,0
+GBR.US,D,20121207,000000,1.09,1.15,1.09,1.15,1200,0
+GBR.US,D,20121210,000000,1.14,1.14,1.05,1.11,3050,0
+GBR.US,D,20121211,000000,1.15,1.17,1.15,1.17,11963,0
+GBR.US,D,20121212,000000,1.21,1.21,1.2,1.21,300,0
+GBR.US,D,20121213,000000,1.3,1.46,1.25,1.25,16684,0
+GBR.US,D,20121214,000000,1.4,1.4,1.28,1.28,910,0
+GBR.US,D,20121217,000000,1.29,1.3,1.11,1.17,3200,0
+GBR.US,D,20121218,000000,1.2,1.25,1.2,1.25,949,0
+GBR.US,D,20121219,000000,1.24,1.91,1.24,1.66,59914,0
+GBR.US,D,20121220,000000,1.67,1.75,1.36,1.41,16201,0
+GBR.US,D,20121221,000000,1.26,1.42,1.26,1.37,7695,0
+GBR.US,D,20121224,000000,1.37,1.37,1.25,1.26,10550,0
+GBR.US,D,20121226,000000,1.25,1.25,1.2,1.25,5745,0
+GBR.US,D,20121227,000000,1.2,1.26,1.2,1.26,800,0
+GBR.US,D,20121228,000000,1.22,1.25,1.2,1.2,3798,0
+GBR.US,D,20121231,000000,1.25,1.25,1.22,1.22,600,0
+GBR.US,D,20130102,000000,1.19,1.24,1.18,1.23,3201,0
+GBR.US,D,20130103,000000,1.27,1.3,1.27,1.3,1754,0
+GBR.US,D,20130104,000000,1.21,1.31,1.16,1.31,1236,0
+GBR.US,D,20130107,000000,1.4,1.45,1.35,1.37,17198,0
+GBR.US,D,20130108,000000,1.42,1.42,1.31,1.42,5716,0
+GBR.US,D,20130109,000000,1.4,1.4,1.23,1.28,9404,0
+GBR.US,D,20130110,000000,1.37,1.38,1.24,1.28,3981,0
+GBR.US,D,20130111,000000,1.34,1.34,1.24,1.3,1070,0
+GBR.US,D,20130114,000000,1.3,1.35,1.25,1.34,2614,0
+GBR.US,D,20130115,000000,1.35,1.71,1.35,1.6,35769,0
+GBR.US,D,20130116,000000,1.73,1.92,1.48,1.57,59197,0
+GBR.US,D,20130117,000000,1.56,1.6,1.56,1.6,7930,0
+GBR.US,D,20130118,000000,1.57,1.57,1.49,1.56,17463,0
+GBR.US,D,20130122,000000,1.52,1.55,1.45,1.47,11154,0
+GBR.US,D,20130123,000000,1.49,1.61,1.48,1.6,3939,0
+GBR.US,D,20130124,000000,1.51,1.84,1.51,1.65,15453,0
+GBR.US,D,20130125,000000,1.69,1.89,1.6,1.75,13917,0
+GBR.US,D,20130128,000000,1.75,1.91,1.67,1.72,13195,0
+GBR.US,D,20130129,000000,1.77,1.86,1.75,1.75,10398,0
+GBR.US,D,20130130,000000,1.76,1.76,1.66,1.67,6878,0
+GBR.US,D,20130201,000000,1.69,1.79,1.69,1.79,400,0
+GBR.US,D,20130205,000000,1.65,1.75,1.65,1.71,3240,0
+GBR.US,D,20130206,000000,1.76,1.89,1.76,1.89,3990,0
+GBR.US,D,20130207,000000,1.88,1.88,1.84,1.84,1400,0
+GBR.US,D,20130208,000000,1.83,1.83,1.82,1.82,2100,0
+GBR.US,D,20130211,000000,1.77,1.9,1.77,1.82,1195,0
+GBR.US,D,20130212,000000,1.73,1.89,1.72,1.79,4725,0
+GBR.US,D,20130213,000000,1.8,1.88,1.73,1.73,2416,0
+GBR.US,D,20130214,000000,1.68,1.71,1.68,1.7,403,0
+GBR.US,D,20130215,000000,1.72,1.72,1.57,1.58,2599,0
+GBR.US,D,20130219,000000,1.68,1.72,1.5,1.5,5690,0
+GBR.US,D,20130220,000000,1.57,1.6,1.5,1.5,4225,0
+GBR.US,D,20130221,000000,1.51,1.52,1.45,1.47,1970,0
+GBR.US,D,20130222,000000,1.45,1.45,1.41,1.41,15346,0
+GBR.US,D,20130225,000000,1.42,1.42,1.41,1.41,3000,0
+GBR.US,D,20130226,000000,1.5,1.5,1.49,1.49,900,0
+GBR.US,D,20130228,000000,1.41,1.46,1.41,1.46,1440,0
+GBR.US,D,20130305,000000,1.4,1.4,1.35,1.35,5738,0
+GBR.US,D,20130308,000000,1.27,1.4,1.22,1.4,3319,0
+GBR.US,D,20130311,000000,1.34,1.4,1.34,1.34,1362,0
+GBR.US,D,20130312,000000,1.38,1.4,1.38,1.39,3100,0
+GBR.US,D,20130313,000000,1.34,1.41,1.29,1.32,6300,0
+GBR.US,D,20130314,000000,1.26,1.28,1.22,1.26,4357,0
+GBR.US,D,20130315,000000,1.27,1.28,1.2,1.28,5343,0
+GBR.US,D,20130318,000000,1.33,1.4,1.27,1.27,10453,0
+GBR.US,D,20130319,000000,1.22,1.25,1.2,1.24,3332,0
+GBR.US,D,20130320,000000,1.3,1.37,1.3,1.37,6329,0
+GBR.US,D,20130321,000000,1.3,1.3,1.23,1.25,1266,0
+GBR.US,D,20130322,000000,1.24,1.25,1.23,1.25,1445,0
+GBR.US,D,20130325,000000,1.23,1.25,1.23,1.25,941,0
+GBR.US,D,20130326,000000,1.22,1.4,1.2,1.4,7805,0
+GBR.US,D,20130327,000000,1.38,1.38,1.32,1.32,700,0
+GBR.US,D,20130328,000000,1.35,1.35,1.32,1.33,370,0
+GBR.US,D,20130401,000000,1.33,1.4,1.33,1.39,2675,0
+GBR.US,D,20130402,000000,1.4,1.69,1.39,1.49,56942,0
+GBR.US,D,20130403,000000,1.37,1.37,1.37,1.37,1303,0
+GBR.US,D,20130404,000000,1.41,1.41,1.34,1.34,1400,0
+GBR.US,D,20130405,000000,1.33,1.33,1.21,1.21,11000,0
+GBR.US,D,20130408,000000,1.21,1.4,1.13,1.28,15598,0
+GBR.US,D,20130409,000000,1.32,1.36,1.26,1.32,3100,0
+GBR.US,D,20130410,000000,1.39,1.39,1.32,1.36,485,0
+GBR.US,D,20130411,000000,1.35,1.35,1.35,1.35,100,0
+GBR.US,D,20130412,000000,1.16,1.29,1.16,1.2,2022,0
+GBR.US,D,20130415,000000,1.27,1.27,1.2,1.2,500,0
+GBR.US,D,20130416,000000,1.22,1.31,1.2,1.21,2542,0
+GBR.US,D,20130418,000000,1.19,1.19,0.94,1,32332,0
+GBR.US,D,20130419,000000,1.12,1.12,1.01,1.08,2192,0
+GBR.US,D,20130422,000000,1.08,1.08,1.08,1.08,1500,0
+GBR.US,D,20130423,000000,1.03,1.12,1.02,1.1,8100,0
+GBR.US,D,20130424,000000,1.04,1.06,1.04,1.06,2740,0
+GBR.US,D,20130425,000000,1.06,1.06,1.06,1.06,1100,0
+GBR.US,D,20130426,000000,1.04,1.06,1.04,1.04,4700,0
+GBR.US,D,20130429,000000,1.06,1.08,1.04,1.04,6900,0
+GBR.US,D,20130430,000000,1.08,1.1,1.04,1.04,11326,0
+GBR.US,D,20130503,000000,1.07,1.09,1.05,1.05,10900,0
+GBR.US,D,20130506,000000,1.05,1.07,1.05,1.05,1000,0
+GBR.US,D,20130507,000000,1.05,1.05,1.05,1.05,3868,0
+GBR.US,D,20130508,000000,1.05,1.1,1.05,1.05,7426,0
+GBR.US,D,20130509,000000,1.05,1.05,1.04,1.05,546,0
+GBR.US,D,20130510,000000,1.04,1.04,1.04,1.04,100,0
+GBR.US,D,20130513,000000,1.04,1.04,1.04,1.04,2884,0
+GBR.US,D,20130514,000000,1.04,1.05,1.01,1.05,4434,0
+GBR.US,D,20130515,000000,1.1,1.45,1.1,1.32,71974,0
+GBR.US,D,20130516,000000,1.42,1.5,1.21,1.32,71167,0
+GBR.US,D,20130517,000000,1.32,1.32,1.2,1.21,13896,0
+GBR.US,D,20130520,000000,1.21,1.21,1.13,1.13,10510,0
+GBR.US,D,20130521,000000,1.19,1.19,1.17,1.19,4551,0
+GBR.US,D,20130522,000000,1.19,1.2,1.13,1.17,5704,0
+GBR.US,D,20130523,000000,1.11,1.18,1.11,1.18,3167,0
+GBR.US,D,20130524,000000,1.13,1.15,1.13,1.15,550,0
+GBR.US,D,20130528,000000,1.14,1.14,1.11,1.11,11701,0
+GBR.US,D,20130529,000000,1.15,1.18,1.15,1.18,6490,0
+GBR.US,D,20130530,000000,1.15,1.15,1.1,1.1,5200,0
+GBR.US,D,20130531,000000,1.05,1.07,1.02,1.05,6300,0
+GBR.US,D,20130603,000000,1.05,1.05,1.04,1.05,15644,0
+GBR.US,D,20130604,000000,1.05,1.07,1.01,1.07,14251,0
+GBR.US,D,20130605,000000,1.07,1.07,1.04,1.07,2840,0
+GBR.US,D,20130606,000000,1.07,1.07,1.05,1.05,1050,0
+GBR.US,D,20130607,000000,1.05,1.05,1.05,1.05,713,0
+GBR.US,D,20130610,000000,1.06,1.12,1,1,4440,0
+GBR.US,D,20130611,000000,1.04,1.09,1.04,1.08,5050,0
+GBR.US,D,20130613,000000,1.04,1.07,1,1,9400,0
+GBR.US,D,20130614,000000,1.05,1.09,1.05,1.08,1700,0
+GBR.US,D,20130618,000000,1.07,1.15,1.01,1.15,1770,0
+GBR.US,D,20130619,000000,1.19,1.19,1.05,1.05,5348,0
+GBR.US,D,20130620,000000,1.05,1.09,1,1,6195,0
+GBR.US,D,20130621,000000,1.05,1.27,1.05,1.17,20701,0
+GBR.US,D,20130624,000000,1.2,1.2,1.12,1.12,7628,0
+GBR.US,D,20130625,000000,1.06,1.06,1.04,1.06,5955,0
+GBR.US,D,20130626,000000,1.06,1.07,1.05,1.06,7927,0
+GBR.US,D,20130627,000000,1.05,1.06,1.04,1.06,1590,0
+GBR.US,D,20130628,000000,1.04,1.06,1.03,1.05,2192,0
+GBR.US,D,20130701,000000,1.05,1.06,1.05,1.06,1619,0
+GBR.US,D,20130702,000000,1.05,1.06,1.05,1.06,4151,0
+GBR.US,D,20130703,000000,1.1,1.15,1.1,1.11,4841,0
+GBR.US,D,20130705,000000,1.18,1.2,1.18,1.2,4550,0
+GBR.US,D,20130708,000000,1.19,1.2,1.09,1.09,2120,0
+GBR.US,D,20130709,000000,1.12,1.13,1.06,1.1,552,0
+GBR.US,D,20130710,000000,1.06,1.06,1.06,1.06,100,0
+GBR.US,D,20130712,000000,1.05,1.07,1,1.07,950,0
+GBR.US,D,20130715,000000,1.07,1.08,1.07,1.07,3220,0
+GBR.US,D,20130717,000000,1.08,1.08,1.08,1.08,1600,0
+GBR.US,D,20130718,000000,1.12,1.12,1.08,1.12,2185,0
+GBR.US,D,20130719,000000,1.2,1.2,1.07,1.14,5800,0
+GBR.US,D,20130722,000000,1.13,1.15,1.12,1.12,1992,0
+GBR.US,D,20130723,000000,1.1,1.1,1.1,1.1,100,0
+GBR.US,D,20130724,000000,1.17,1.17,1.14,1.14,4571,0
+GBR.US,D,20130725,000000,1.1,1.2,1.07,1.19,8690,0
+GBR.US,D,20130726,000000,1.2,1.2,1.19,1.19,1040,0
+GBR.US,D,20130729,000000,1.2,1.2,1.15,1.15,7030,0
+GBR.US,D,20130730,000000,1.2,1.2,1.19,1.2,1319,0
+GBR.US,D,20130731,000000,1.12,1.12,1.09,1.09,650,0
+GBR.US,D,20130801,000000,1.16,1.2,1.16,1.18,1416,0
+GBR.US,D,20130802,000000,1.2,1.25,1.19,1.19,8198,0
+GBR.US,D,20130805,000000,1.2,1.2,1.2,1.2,3000,0
+GBR.US,D,20130806,000000,1.2,1.2,1.18,1.2,8500,0
+GBR.US,D,20130807,000000,1.2,1.2,1.2,1.2,1370,0
+GBR.US,D,20130808,000000,1.2,1.25,1.07,1.18,22850,0
+GBR.US,D,20130809,000000,1.2,1.64,1.2,1.56,291566,0
+GBR.US,D,20130812,000000,1.52,1.8,1.26,1.31,318546,0
+GBR.US,D,20130813,000000,1.4,1.42,1.26,1.28,60088,0
+GBR.US,D,20130814,000000,1.28,1.29,1.2,1.22,29605,0
+GBR.US,D,20130815,000000,1.22,1.22,1.09,1.18,19232,0
+GBR.US,D,20130816,000000,1.16,1.16,1.16,1.16,6472,0
+GBR.US,D,20130819,000000,1.11,1.21,1.11,1.21,23533,0
+GBR.US,D,20130820,000000,1.2,1.23,1.15,1.2,7099,0
+GBR.US,D,20130821,000000,1.17,1.21,1.17,1.17,8322,0
+GBR.US,D,20130822,000000,1.14,1.19,1.14,1.19,1269,0
+GBR.US,D,20130823,000000,1.14,1.19,1.12,1.17,3201,0
+GBR.US,D,20130826,000000,1.17,1.17,1.15,1.15,8830,0
+GBR.US,D,20130827,000000,1.14,1.21,1.14,1.16,18411,0
+GBR.US,D,20130828,000000,1.21,1.4,1.16,1.24,48202,0
+GBR.US,D,20130829,000000,1.28,1.28,1.17,1.2,5840,0
+GBR.US,D,20130830,000000,1.21,1.21,1.19,1.19,200,0
+GBR.US,D,20130903,000000,1.22,1.22,1.2,1.2,1511,0
+GBR.US,D,20130904,000000,1.2,1.22,1.15,1.2,7100,0
+GBR.US,D,20130905,000000,1.21,1.21,1.17,1.18,1000,0
+GBR.US,D,20130909,000000,1.14,1.22,1.14,1.22,4575,0
+GBR.US,D,20130910,000000,1.23,1.23,1.14,1.14,12048,0
+GBR.US,D,20130911,000000,1.14,1.22,1.14,1.21,10770,0
+GBR.US,D,20130912,000000,1.23,1.35,1.17,1.25,45152,0
+GBR.US,D,20130913,000000,1.16,1.35,1.16,1.35,26455,0
+GBR.US,D,20130916,000000,1.35,1.36,1.18,1.22,21383,0
+GBR.US,D,20130917,000000,1.18,1.32,1.18,1.27,25638,0
+GBR.US,D,20130918,000000,1.25,1.34,1.25,1.27,9816,0
+GBR.US,D,20130919,000000,1.27,1.33,1.27,1.33,657,0
+GBR.US,D,20130920,000000,1.29,1.41,1.2,1.26,33938,0
+GBR.US,D,20130923,000000,1.29,1.35,1.29,1.3,3682,0
+GBR.US,D,20130924,000000,1.29,1.29,1.29,1.29,140,0
+GBR.US,D,20130925,000000,1.22,1.34,1.22,1.28,1510,0
+GBR.US,D,20130926,000000,1.31,1.31,1.2,1.22,8216,0
+GBR.US,D,20130927,000000,1.25,1.25,1.22,1.24,2122,0
+GBR.US,D,20130930,000000,1.12,1.27,1.12,1.23,8389,0
+GBR.US,D,20131001,000000,1.25,1.26,1.25,1.26,600,0
+GBR.US,D,20131002,000000,1.24,1.34,1.23,1.27,47550,0
+GBR.US,D,20131003,000000,1.25,1.26,1.24,1.25,1200,0
+GBR.US,D,20131004,000000,1.22,1.26,1.22,1.25,625,0
+GBR.US,D,20131007,000000,1.27,1.27,1.22,1.24,10869,0
+GBR.US,D,20131008,000000,1.28,1.35,1.25,1.27,8509,0
+GBR.US,D,20131009,000000,1.33,1.33,1.27,1.31,4150,0
+GBR.US,D,20131010,000000,1.21,1.3,1.21,1.29,2300,0
+GBR.US,D,20131011,000000,1.24,1.3,1.24,1.3,5716,0
+GBR.US,D,20131014,000000,1.26,1.28,1.26,1.28,900,0
+GBR.US,D,20131015,000000,1.27,1.28,1.2,1.28,15013,0
+GBR.US,D,20131016,000000,1.25,1.31,1.25,1.28,7946,0
+GBR.US,D,20131018,000000,1.28,1.67,1.28,1.4,178919,0
+GBR.US,D,20131021,000000,1.36,1.42,1.31,1.34,20340,0
+GBR.US,D,20131022,000000,1.34,1.34,1.31,1.34,7600,0
+GBR.US,D,20131023,000000,1.34,1.34,1.34,1.34,7650,0
+GBR.US,D,20131024,000000,1.35,1.38,1.35,1.38,22440,0
+GBR.US,D,20131025,000000,1.36,1.56,1.36,1.44,25108,0
+GBR.US,D,20131028,000000,1.61,2.58,1.52,1.88,941463,0
+GBR.US,D,20131029,000000,1.99,2.08,1.83,2.03,310266,0
+GBR.US,D,20131030,000000,2,2.03,1.82,1.84,111522,0
+GBR.US,D,20131031,000000,1.7,1.75,1.55,1.71,61200,0
+GBR.US,D,20131101,000000,1.67,1.73,1.61,1.62,30883,0
+GBR.US,D,20131104,000000,1.64,1.72,1.61,1.67,17572,0
+GBR.US,D,20131105,000000,1.61,1.74,1.61,1.68,17144,0
+GBR.US,D,20131106,000000,1.69,1.99,1.69,1.77,163994,0
+GBR.US,D,20131107,000000,1.86,1.86,1.69,1.74,50296,0
+GBR.US,D,20131108,000000,1.76,1.91,1.76,1.87,26159,0
+GBR.US,D,20131111,000000,1.9,1.94,1.78,1.89,28251,0
+GBR.US,D,20131112,000000,1.97,1.97,1.76,1.81,15453,0
+GBR.US,D,20131113,000000,1.81,2.13,1.76,1.88,115178,0
+GBR.US,D,20131114,000000,1.74,2.04,1.74,1.83,41088,0
+GBR.US,D,20131115,000000,1.8,1.96,1.8,1.88,20684,0
+GBR.US,D,20131118,000000,2,2.2,1.88,2.02,156264,0
+GBR.US,D,20131119,000000,2.09,2.27,2.09,2.13,98983,0
+GBR.US,D,20131120,000000,2.12,2.25,2.03,2.08,45028,0
+GBR.US,D,20131121,000000,2.02,2.08,2.01,2.07,19603,0
+GBR.US,D,20131122,000000,2.15,2.15,2.09,2.12,11724,0
+GBR.US,D,20131125,000000,2.12,2.2,2.12,2.14,18152,0
+GBR.US,D,20131126,000000,2.14,2.4,2.12,2.39,130814,0
+GBR.US,D,20131127,000000,2.4,2.48,2.35,2.47,35851,0
+GBR.US,D,20131129,000000,2.5,2.63,2.31,2.58,48918,0
+GBR.US,D,20131202,000000,2.6,2.66,2.25,2.25,62251,0
+GBR.US,D,20131203,000000,2.35,2.45,2.18,2.34,23817,0
+GBR.US,D,20131204,000000,2.36,2.36,2,2.14,41720,0
+GBR.US,D,20131205,000000,2.03,2.09,2,2.01,30848,0
+GBR.US,D,20131206,000000,2,2.05,1.97,2.05,14014,0
+GBR.US,D,20131209,000000,2,2,1.7,1.72,50320,0
+GBR.US,D,20131210,000000,1.7,1.8,1.62,1.65,49146,0
+GBR.US,D,20131211,000000,1.59,1.65,1.59,1.6,15793,0
+GBR.US,D,20131212,000000,1.64,1.72,1.63,1.66,4375,0
+GBR.US,D,20131213,000000,1.7,1.74,1.65,1.65,7792,0
+GBR.US,D,20131216,000000,1.61,1.75,1.61,1.69,17407,0
+GBR.US,D,20131217,000000,1.73,1.77,1.65,1.77,16806,0
+GBR.US,D,20131218,000000,1.79,1.8,1.72,1.75,11273,0
+GBR.US,D,20131219,000000,1.8,1.9,1.79,1.85,12633,0
+GBR.US,D,20131220,000000,1.85,1.86,1.81,1.81,2245,0
+GBR.US,D,20131223,000000,1.82,1.88,1.82,1.87,5600,0
+GBR.US,D,20131224,000000,1.88,1.88,1.81,1.83,7076,0
+GBR.US,D,20131226,000000,1.85,1.89,1.76,1.78,5845,0
+GBR.US,D,20131227,000000,1.76,1.9,1.73,1.81,21538,0
+GBR.US,D,20131230,000000,1.72,1.9,1.72,1.81,29916,0
+GBR.US,D,20131231,000000,1.75,1.83,1.63,1.82,40343,0
+GBR.US,D,20140102,000000,1.82,1.82,1.66,1.75,13611,0
+GBR.US,D,20140103,000000,1.7,1.77,1.65,1.76,16011,0
+GBR.US,D,20140106,000000,1.7,1.76,1.63,1.73,10539,0
+GBR.US,D,20140107,000000,1.61,1.71,1.61,1.7,8610,0
+GBR.US,D,20140108,000000,1.63,1.66,1.61,1.62,6799,0
+GBR.US,D,20140109,000000,1.62,1.65,1.62,1.64,24782,0
+GBR.US,D,20140110,000000,1.65,1.75,1.64,1.75,11275,0
+GBR.US,D,20140113,000000,1.8,1.83,1.73,1.79,6380,0
+GBR.US,D,20140114,000000,1.72,1.8,1.72,1.78,3860,0
+GBR.US,D,20140115,000000,1.8,1.97,1.7,1.89,43657,0
+GBR.US,D,20140116,000000,1.97,1.97,1.83,1.83,14723,0
+GBR.US,D,20140117,000000,1.86,1.88,1.85,1.87,2592,0
+GBR.US,D,20140121,000000,1.94,1.94,1.85,1.86,6956,0
+GBR.US,D,20140122,000000,1.84,1.85,1.84,1.84,2054,0
+GBR.US,D,20140123,000000,1.85,1.85,1.73,1.83,1644,0
+GBR.US,D,20140124,000000,1.82,1.82,1.74,1.76,10300,0
+GBR.US,D,20140127,000000,1.71,1.72,1.63,1.63,9352,0
+GBR.US,D,20140128,000000,1.66,1.67,1.63,1.63,9414,0
+GBR.US,D,20140129,000000,1.62,2.08,1.62,1.79,104629,0
+GBR.US,D,20140130,000000,1.86,1.95,1.75,1.75,8655,0
+GBR.US,D,20140131,000000,1.75,1.81,1.75,1.75,1735,0
+GBR.US,D,20140203,000000,1.76,1.79,1.76,1.77,8322,0
+GBR.US,D,20140204,000000,1.76,1.76,1.76,1.76,2030,0
+GBR.US,D,20140205,000000,1.7,1.77,1.68,1.68,1715,0
+GBR.US,D,20140206,000000,1.69,1.77,1.68,1.69,7201,0
+GBR.US,D,20140207,000000,1.7,1.77,1.69,1.74,8981,0
+GBR.US,D,20140210,000000,1.69,1.79,1.64,1.75,38381,0
+GBR.US,D,20140211,000000,1.76,1.82,1.61,1.62,35143,0
+GBR.US,D,20140212,000000,1.68,1.69,1.63,1.68,23682,0
+GBR.US,D,20140213,000000,1.68,1.68,1.68,1.68,400,0
+GBR.US,D,20140214,000000,1.66,1.68,1.65,1.67,5230,0
+GBR.US,D,20140218,000000,1.68,1.74,1.67,1.73,6893,0
+GBR.US,D,20140219,000000,1.74,1.85,1.67,1.78,36597,0
+GBR.US,D,20140220,000000,1.74,1.89,1.74,1.77,33765,0
+GBR.US,D,20140221,000000,1.83,1.83,1.76,1.78,2215,0
+GBR.US,D,20140224,000000,1.85,1.94,1.77,1.78,5236,0
+GBR.US,D,20140225,000000,1.76,1.78,1.69,1.69,11259,0
+GBR.US,D,20140226,000000,1.74,1.75,1.7,1.72,8485,0
+GBR.US,D,20140227,000000,1.75,1.75,1.74,1.75,4860,0
+GBR.US,D,20140228,000000,1.69,1.78,1.69,1.78,300,0
+GBR.US,D,20140303,000000,1.82,1.82,1.67,1.77,13141,0
+GBR.US,D,20140304,000000,1.79,1.79,1.66,1.77,10889,0
+GBR.US,D,20140305,000000,1.77,2.24,1.77,2.1,178842,0
+GBR.US,D,20140306,000000,2.16,2.5,2,2.18,262095,0
+GBR.US,D,20140307,000000,2.22,2.32,2.07,2.08,55510,0
+GBR.US,D,20140310,000000,2,2.24,1.93,2,62742,0
+GBR.US,D,20140311,000000,2.16,2.18,2.02,2.02,18448,0
+GBR.US,D,20140312,000000,2.12,2.12,2,2.08,6251,0
+GBR.US,D,20140313,000000,2.01,2.01,1.97,1.99,16219,0
+GBR.US,D,20140314,000000,1.98,2.05,1.94,2.02,10862,0
+GBR.US,D,20140317,000000,2,2.12,1.99,2.12,6124,0
+GBR.US,D,20140318,000000,2.1,2.35,2.08,2.12,37824,0
+GBR.US,D,20140319,000000,2.2,2.21,1.94,2.02,38321,0
+GBR.US,D,20140320,000000,2.13,2.13,1.94,1.98,18672,0
+GBR.US,D,20140321,000000,2,2,1.96,1.99,15990,0
+GBR.US,D,20140324,000000,2,2.12,1.93,2.12,21602,0
+GBR.US,D,20140325,000000,2.12,2.12,2.06,2.11,5410,0
+GBR.US,D,20140326,000000,2.11,2.17,2,2.16,20600,0
+GBR.US,D,20140327,000000,2.17,2.17,2.1,2.16,1836,0
+GBR.US,D,20140328,000000,2.13,2.34,2.04,2.1,104500,0
+GBR.US,D,20140331,000000,2.15,2.26,1.93,1.95,31321,0
+GBR.US,D,20140401,000000,2.04,2.07,1.95,2,33831,0
+GBR.US,D,20140402,000000,2,2.03,1.81,1.98,20095,0
+GBR.US,D,20140403,000000,1.96,1.97,1.82,1.87,18663,0
+GBR.US,D,20140404,000000,1.81,1.9,1.75,1.86,28123,0
+GBR.US,D,20140407,000000,1.9,1.92,1.81,1.82,9266,0
+GBR.US,D,20140408,000000,1.82,1.82,1.71,1.77,5000,0
+GBR.US,D,20140409,000000,1.77,2.02,1.75,1.99,4982,0
+GBR.US,D,20140410,000000,1.97,1.97,1.86,1.86,5328,0
+GBR.US,D,20140414,000000,1.86,1.97,1.75,1.8,6701,0
+GBR.US,D,20140415,000000,1.77,1.86,1.76,1.77,1950,0
+GBR.US,D,20140416,000000,1.8,1.86,1.66,1.71,3800,0
+GBR.US,D,20140417,000000,1.71,1.75,1.64,1.74,2800,0
+GBR.US,D,20140421,000000,1.77,1.8,1.77,1.8,1390,0
+GBR.US,D,20140422,000000,1.83,1.83,1.7,1.7,12636,0
+GBR.US,D,20140423,000000,1.72,1.77,1.71,1.72,12065,0
+GBR.US,D,20140424,000000,1.82,1.93,1.79,1.84,12900,0
+GBR.US,D,20140425,000000,1.87,3.28,1.87,2.4,2573661,0
+GBR.US,D,20140428,000000,2.4,2.48,2.16,2.23,353363,0
+GBR.US,D,20140429,000000,2.27,2.29,2.12,2.17,130723,0
+GBR.US,D,20140430,000000,2.16,2.22,2.13,2.18,42470,0
+GBR.US,D,20140501,000000,2.34,2.44,2.11,2.18,60257,0
+GBR.US,D,20140502,000000,2.15,2.28,2.02,2.14,109641,0
+GBR.US,D,20140505,000000,2.17,2.28,2.13,2.25,31688,0
+GBR.US,D,20140506,000000,2.24,2.29,2.2,2.22,51417,0
+GBR.US,D,20140507,000000,2.2,2.4,2.2,2.33,26423,0
+GBR.US,D,20140508,000000,2.4,2.4,2.2,2.27,22973,0
+GBR.US,D,20140509,000000,2.2,2.29,2.2,2.28,7409,0
+GBR.US,D,20140512,000000,2.2,2.28,2.2,2.2,18245,0
+GBR.US,D,20140513,000000,2.22,2.4,2.2,2.35,63891,0
+GBR.US,D,20140514,000000,2.38,2.44,2.27,2.32,11242,0
+GBR.US,D,20140515,000000,2.25,2.37,2.25,2.37,10365,0
+GBR.US,D,20140516,000000,2.44,2.44,2.31,2.38,9644,0
+GBR.US,D,20140519,000000,2.39,2.48,2.35,2.48,9825,0
+GBR.US,D,20140520,000000,2.48,2.5,2.41,2.49,17059,0
+GBR.US,D,20140521,000000,2.6,2.6,2.37,2.48,23088,0
+GBR.US,D,20140522,000000,2.48,2.48,2.35,2.46,8590,0
+GBR.US,D,20140523,000000,2.38,2.43,2.38,2.43,1844,0
+GBR.US,D,20140527,000000,2.31,2.7,2.16,2.6,104827,0
+GBR.US,D,20140528,000000,2.45,2.45,2.2,2.31,18808,0
+GBR.US,D,20140529,000000,2.34,2.35,2.21,2.34,13729,0
+GBR.US,D,20140602,000000,2.34,2.39,2.34,2.36,2200,0
+GBR.US,D,20140603,000000,2.36,2.5,2.22,2.47,43966,0
+GBR.US,D,20140604,000000,2.55,2.75,2.5,2.59,197837,0
+GBR.US,D,20140605,000000,2.63,2.63,2.48,2.54,18809,0
+GBR.US,D,20140606,000000,2.54,2.63,2.38,2.4,34993,0
+GBR.US,D,20140609,000000,2.44,2.78,2.32,2.78,98985,0
+GBR.US,D,20140610,000000,2.78,2.9,2.71,2.71,57156,0
+GBR.US,D,20140611,000000,2.83,2.83,2.61,2.74,20469,0
+GBR.US,D,20140612,000000,2.86,2.86,2.65,2.71,11312,0
+GBR.US,D,20140613,000000,2.78,3.15,2.78,2.91,161864,0
+GBR.US,D,20140616,000000,3.28,3.28,2.87,3.03,54804,0
+GBR.US,D,20140617,000000,3.24,3.24,3.01,3.24,50171,0
+GBR.US,D,20140618,000000,3.28,3.93,3.27,3.73,173812,0
+GBR.US,D,20140619,000000,3.82,5.67,3.8,3.98,641444,0
+GBR.US,D,20140620,000000,4.14,4.99,4,4.9,337704,0
+GBR.US,D,20140623,000000,5.15,5.5,4.65,5.21,347395,0
+GBR.US,D,20140624,000000,5.07,5.25,4.8,5.25,121509,0
+GBR.US,D,20140625,000000,5.27,5.27,3.69,4.02,453561,0
+GBR.US,D,20140626,000000,3.83,4,3.5,3.7,144393,0
+GBR.US,D,20140627,000000,3.94,4,3.72,3.84,80768,0
+GBR.US,D,20140630,000000,3.83,3.83,3.17,3.31,244680,0
+GBR.US,D,20140701,000000,3.16,3.58,3.01,3.37,134616,0
+GBR.US,D,20140702,000000,3.33,3.39,2.89,2.89,74800,0
+GBR.US,D,20140703,000000,2.91,3.05,2.9,2.91,27370,0
+GBR.US,D,20140707,000000,2.9,2.9,2.51,2.65,75970,0
+GBR.US,D,20140708,000000,2.75,2.75,2.41,2.56,74639,0
+GBR.US,D,20140709,000000,2.5,2.69,2.26,2.52,61312,0
+GBR.US,D,20140710,000000,2.46,2.68,2.35,2.57,60101,0
+GBR.US,D,20140711,000000,2.53,2.53,2.37,2.47,24632,0
+GBR.US,D,20140714,000000,2.35,2.36,2.25,2.32,39832,0
+GBR.US,D,20140715,000000,2.23,2.48,2.15,2.45,59005,0
+GBR.US,D,20140716,000000,2.38,2.45,2.27,2.34,28583,0
+GBR.US,D,20140717,000000,2.31,2.4,2.04,2.2,31999,0
+GBR.US,D,20140718,000000,2.17,2.39,2.17,2.26,34597,0
+GBR.US,D,20140721,000000,2.3,2.3,2.04,2.08,28120,0
+GBR.US,D,20140722,000000,2.09,2.3,2.01,2.14,45468,0
+GBR.US,D,20140723,000000,2.23,2.23,2.08,2.11,32151,0
+GBR.US,D,20140724,000000,2.09,2.25,2.07,2.11,26119,0
+GBR.US,D,20140725,000000,2.09,2.12,2.08,2.09,3750,0
+GBR.US,D,20140728,000000,2.08,2.17,2.03,2.16,34178,0
+GBR.US,D,20140729,000000,2.06,2.15,2.06,2.13,13301,0
+GBR.US,D,20140730,000000,2.15,2.54,2.14,2.38,91544,0
+GBR.US,D,20140731,000000,2.43,2.43,2.26,2.28,14436,0
+GBR.US,D,20140801,000000,2.2,2.21,2.17,2.2,8637,0
+GBR.US,D,20140804,000000,2.2,2.27,2.13,2.13,7550,0
+GBR.US,D,20140805,000000,2.13,2.19,2.09,2.1,7703,0
+GBR.US,D,20140806,000000,2.06,2.16,2.06,2.15,6255,0
+GBR.US,D,20140807,000000,2.1,2.32,2.08,2.22,12897,0
+GBR.US,D,20140808,000000,2.24,2.4,2.2,2.24,19600,0
+GBR.US,D,20140811,000000,2.24,2.39,2.24,2.36,15162,0
+GBR.US,D,20140812,000000,2.41,2.41,2.19,2.21,5400,0
+GBR.US,D,20140813,000000,2.14,2.36,2.14,2.23,12857,0
+GBR.US,D,20140814,000000,2.34,2.34,2.15,2.17,27051,0
+GBR.US,D,20140815,000000,2.11,2.28,2.02,2.21,19506,0
+GBR.US,D,20140818,000000,2.15,2.18,2.14,2.15,3611,0
+GBR.US,D,20140819,000000,2.21,2.34,2.1,2.12,24386,0
+GBR.US,D,20140820,000000,2.19,2.24,2.13,2.2,6143,0
+GBR.US,D,20140821,000000,2.12,2.2,2.11,2.13,3831,0
+GBR.US,D,20140822,000000,2.08,2.09,2,2.08,32036,0
+GBR.US,D,20140825,000000,2.07,2.07,2,2,14014,0
+GBR.US,D,20140826,000000,2,2.05,1.9,1.92,35765,0
+GBR.US,D,20140827,000000,1.96,1.97,1.91,1.97,6710,0
+GBR.US,D,20140828,000000,2.02,2.02,1.92,1.92,7769,0
+GBR.US,D,20140829,000000,2.02,2.02,1.93,2,2080,0
+GBR.US,D,20140902,000000,1.91,1.99,1.87,1.87,7373,0
+GBR.US,D,20140903,000000,1.82,1.91,1.69,1.79,36181,0
+GBR.US,D,20140904,000000,1.75,1.76,1.7,1.7,17504,0
+GBR.US,D,20140905,000000,1.7,1.76,1.7,1.74,17738,0
+GBR.US,D,20140908,000000,1.76,1.78,1.7,1.71,14542,0
+GBR.US,D,20140909,000000,1.69,1.71,1.68,1.71,5013,0
+GBR.US,D,20140910,000000,1.74,1.74,1.68,1.69,13003,0
+GBR.US,D,20140911,000000,1.62,1.74,1.62,1.65,7517,0
+GBR.US,D,20140912,000000,1.7,1.75,1.67,1.67,8096,0
+GBR.US,D,20140915,000000,1.69,1.7,1.67,1.68,10679,0
+GBR.US,D,20140916,000000,1.72,1.73,1.64,1.72,6110,0
+GBR.US,D,20140917,000000,1.75,1.75,1.67,1.67,15174,0
+GBR.US,D,20140918,000000,1.68,1.68,1.61,1.64,16385,0
+GBR.US,D,20140919,000000,1.62,1.64,1.51,1.57,15442,0
+GBR.US,D,20140922,000000,1.56,1.56,1.51,1.53,10949,0
+GBR.US,D,20140923,000000,1.53,1.59,1.53,1.59,23890,0
+GBR.US,D,20140924,000000,1.6,1.69,1.6,1.66,9880,0
+GBR.US,D,20140925,000000,1.58,1.66,1.58,1.61,903,0
+GBR.US,D,20140926,000000,1.6,1.6,1.57,1.59,4609,0
+GBR.US,D,20140929,000000,1.57,1.59,1.57,1.58,3924,0
+GBR.US,D,20140930,000000,1.59,1.63,1.55,1.56,4025,0
+GBR.US,D,20141001,000000,1.59,1.59,1.51,1.51,2124,0
+GBR.US,D,20141002,000000,1.56,1.56,1.31,1.33,27133,0
+GBR.US,D,20141003,000000,1.35,1.35,1.25,1.26,18744,0
+GBR.US,D,20141006,000000,1.25,1.25,1.03,1.07,47380,0
+GBR.US,D,20141007,000000,1.04,1.16,1.03,1.07,22426,0
+GBR.US,D,20141008,000000,1.1,1.14,1.03,1.07,28991,0
+GBR.US,D,20141009,000000,1.1,1.1,1.01,1.04,12338,0
+GBR.US,D,20141010,000000,1.06,1.18,1.04,1.1,20877,0
+GBR.US,D,20141013,000000,1.12,1.12,1.02,1.02,9993,0
+GBR.US,D,20141014,000000,1.03,1.1,1.03,1.03,300,0
+GBR.US,D,20141015,000000,1.03,1.13,0.88,0.91,51378,0
+GBR.US,D,20141016,000000,0.92,0.95,0.84,0.85,11276,0
+GBR.US,D,20141017,000000,0.97,1.28,0.96,1.18,100839,0
+GBR.US,D,20141020,000000,1.36,1.39,1.26,1.3,52518,0
+GBR.US,D,20141021,000000,1.5,1.57,1.35,1.43,65223,0
+GBR.US,D,20141022,000000,1.37,1.43,1.17,1.17,35656,0
+GBR.US,D,20141023,000000,1.11,1.5,1.08,1.33,60875,0
+GBR.US,D,20141024,000000,1.19,1.5,1.08,1.28,51893,0
+GBR.US,D,20141027,000000,1.28,1.37,1.26,1.26,8697,0
+GBR.US,D,20141028,000000,1.26,1.34,1.15,1.32,24724,0
+GBR.US,D,20141029,000000,1.2,1.27,1.19,1.26,9530,0
+GBR.US,D,20141030,000000,1.23,1.26,1.19,1.2,17687,0
+GBR.US,D,20141031,000000,1.28,1.28,1.19,1.19,4163,0
+GBR.US,D,20141103,000000,1.19,1.24,0.9,1.1,31590,0
+GBR.US,D,20141104,000000,1.08,1.19,1.06,1.14,12174,0
+GBR.US,D,20141105,000000,1.12,1.12,1.06,1.07,8021,0
+GBR.US,D,20141106,000000,1.07,1.13,1.07,1.09,7709,0
+GBR.US,D,20141107,000000,1.08,1.12,1.07,1.12,12804,0
+GBR.US,D,20141110,000000,1.12,1.12,1.07,1.09,3300,0
+GBR.US,D,20141111,000000,1.07,1.09,1.07,1.08,6250,0
+GBR.US,D,20141112,000000,1.07,1.08,1.07,1.08,410,0
+GBR.US,D,20141113,000000,1.07,1.08,1.07,1.07,4256,0
+GBR.US,D,20141114,000000,1.1,1.14,0.94,1.05,17852,0
+GBR.US,D,20141117,000000,1.04,1.04,0.95,0.99,7341,0
+GBR.US,D,20141118,000000,0.95,1.01,0.95,1.01,18680,0
+GBR.US,D,20141119,000000,1.03,1.11,0.95,1.08,33082,0
+GBR.US,D,20141120,000000,1.18,1.21,1,1.06,23019,0
+GBR.US,D,20141121,000000,1.1,1.1,0.99,1.01,8507,0
+GBR.US,D,20141124,000000,1.06,1.17,1.02,1.15,37542,0
+GBR.US,D,20141125,000000,1.1,1.19,1.05,1.12,22614,0
+GBR.US,D,20141126,000000,1.17,1.17,1.07,1.11,1558,0
+GBR.US,D,20141128,000000,1.05,1.11,0.98,1.09,23580,0
+GBR.US,D,20141201,000000,1.06,1.06,0.9,0.94,38750,0
+GBR.US,D,20141202,000000,0.95,1.05,0.92,1.05,32499,0
+GBR.US,D,20141203,000000,1.05,1.19,1.05,1.16,26298,0
+GBR.US,D,20141204,000000,1.13,1.19,1.07,1.08,6322,0
+GBR.US,D,20141205,000000,1.07,1.1,1.07,1.08,3425,0
+GBR.US,D,20141208,000000,1.11,1.11,1.1,1.11,750,0
+GBR.US,D,20141209,000000,1.06,1.09,1.02,1.07,2173,0
+GBR.US,D,20141210,000000,1.09,1.2,1.08,1.09,28171,0
+GBR.US,D,20141211,000000,1.14,1.14,1.09,1.1,1381,0
+GBR.US,D,20141212,000000,1.13,1.19,1.12,1.13,20160,0
+GBR.US,D,20141215,000000,1.16,1.17,1.15,1.16,9819,0
+GBR.US,D,20141216,000000,1.21,1.21,1.15,1.15,14786,0
+GBR.US,D,20141217,000000,1.16,1.36,1.15,1.25,77734,0
+GBR.US,D,20141218,000000,1.27,1.44,1.15,1.18,105410,0
+GBR.US,D,20141219,000000,1.15,1.25,1.15,1.25,12200,0
+GBR.US,D,20141222,000000,1.21,1.35,1.21,1.25,10650,0
+GBR.US,D,20141223,000000,1.25,1.28,1.15,1.18,22090,0
+GBR.US,D,20141224,000000,1.15,1.34,1.15,1.28,89889,0
+GBR.US,D,20141226,000000,1.3,1.32,1.22,1.26,37051,0
+GBR.US,D,20141229,000000,1.16,1.44,1.16,1.44,93463,0
+GBR.US,D,20141230,000000,1.34,1.44,1.19,1.28,68231,0
+GBR.US,D,20141231,000000,1.25,1.88,1.18,1.51,272585,0
+GBR.US,D,20150102,000000,1.51,1.75,1.34,1.39,58656,0
+GBR.US,D,20150105,000000,1.4,1.45,1.36,1.43,6091,0
+GBR.US,D,20150106,000000,1.6,1.66,1.35,1.35,25392,0
+GBR.US,D,20150107,000000,1.4,1.52,1.33,1.51,1983,0
+GBR.US,D,20150108,000000,1.48,1.52,1.34,1.34,13345,0
+GBR.US,D,20150109,000000,1.43,1.74,1.35,1.5,114995,0
+GBR.US,D,20150112,000000,1.55,1.6,1.3,1.31,21893,0
+GBR.US,D,20150113,000000,1.4,1.47,1.31,1.33,23082,0
+GBR.US,D,20150114,000000,1.44,1.45,1.31,1.32,19045,0
+GBR.US,D,20150115,000000,1.3,1.44,1.3,1.41,15278,0
+GBR.US,D,20150116,000000,1.4,1.44,1.39,1.42,3435,0
+GBR.US,D,20150120,000000,1.46,1.5,1.23,1.25,43064,0
+GBR.US,D,20150121,000000,1.36,1.4,1.28,1.33,15457,0
+GBR.US,D,20150122,000000,1.41,1.5,1.3,1.34,6103,0
+GBR.US,D,20150123,000000,1.3,1.34,1.2,1.23,20477,0
+GBR.US,D,20150126,000000,1.3,1.35,1.2,1.21,28939,0
+GBR.US,D,20150127,000000,1.3,1.39,1.21,1.27,47190,0
+GBR.US,D,20150128,000000,1.26,1.3,1.25,1.3,2700,0
+GBR.US,D,20150129,000000,1.34,1.34,1.32,1.32,700,0
+GBR.US,D,20150130,000000,1.34,1.46,1.34,1.37,5908,0
+GBR.US,D,20150202,000000,1.37,1.41,1.3,1.31,12029,0
+GBR.US,D,20150203,000000,1.32,1.66,1.25,1.4,140924,0
+GBR.US,D,20150204,000000,1.3,1.32,1.24,1.24,18051,0
+GBR.US,D,20150205,000000,1.3,1.41,1.3,1.36,28080,0
+GBR.US,D,20150206,000000,1.3,1.65,1.3,1.37,207451,0
+GBR.US,D,20150209,000000,1.3,1.84,1.3,1.66,133596,0
+GBR.US,D,20150210,000000,1.83,1.86,1.33,1.53,117455,0
+GBR.US,D,20150211,000000,1.42,1.52,1.34,1.51,32300,0
+GBR.US,D,20150212,000000,1.55,1.74,1.47,1.58,22630,0
+GBR.US,D,20150213,000000,1.61,1.61,1.4,1.48,25637,0
+GBR.US,D,20150217,000000,1.4,1.45,1.4,1.4,6182,0
+GBR.US,D,20150218,000000,1.47,1.5,1.4,1.4,8442,0
+GBR.US,D,20150219,000000,1.4,1.55,1.4,1.54,3315,0
+GBR.US,D,20150220,000000,1.44,1.55,1.44,1.49,25640,0
+GBR.US,D,20150223,000000,1.43,1.44,1.43,1.43,1543,0
+GBR.US,D,20150224,000000,1.54,1.6,1.39,1.46,14691,0
+GBR.US,D,20150225,000000,1.4,1.48,1.34,1.48,14051,0
+GBR.US,D,20150226,000000,1.37,1.49,1.37,1.44,5560,0
+GBR.US,D,20150227,000000,1.45,1.58,1.45,1.5,24398,0
+GBR.US,D,20150302,000000,1.46,1.58,1.46,1.5,10500,0
+GBR.US,D,20150303,000000,1.5,1.52,1.37,1.45,6000,0
+GBR.US,D,20150304,000000,1.49,1.49,1.49,1.49,100,0
+GBR.US,D,20150305,000000,1.39,1.52,1.39,1.45,1300,0
+GBR.US,D,20150306,000000,1.46,1.46,1.37,1.45,700,0
+GBR.US,D,20150309,000000,1.84,1.95,1.6,1.82,134100,0
+GBR.US,D,20150310,000000,1.54,1.7,1.52,1.59,67000,0
+GBR.US,D,20150311,000000,1.5,1.62,1.49,1.6,18500,0
+GBR.US,D,20150312,000000,1.51,1.58,1.42,1.45,8600,0
+GBR.US,D,20150313,000000,1.44,1.68,1.44,1.63,37700,0
+GBR.US,D,20150316,000000,1.74,1.75,1.63,1.75,12600,0
+GBR.US,D,20150317,000000,1.67,1.88,1.67,1.81,14700,0
+GBR.US,D,20150318,000000,1.89,2.45,1.72,2.21,70400,0
+GBR.US,D,20150319,000000,2.4,2.85,2.33,2.45,163800,0
+GBR.US,D,20150320,000000,2.7,2.7,2.12,2.32,78700,0
+GBR.US,D,20150323,000000,2.26,2.47,2.21,2.47,26100,0
+GBR.US,D,20150324,000000,2.45,2.65,2.32,2.49,22700,0
+GBR.US,D,20150325,000000,2.48,2.51,2.42,2.42,11900,0
+GBR.US,D,20150326,000000,2.34,2.46,2.24,2.4,18400,0
+GBR.US,D,20150327,000000,2.4,2.64,2.31,2.62,12600,0
+GBR.US,D,20150330,000000,2.61,2.64,2.03,2.14,38200,0
+GBR.US,D,20150331,000000,2.1,2.17,2,2.01,21940,0
+GBR.US,D,20150401,000000,2.15,2.15,2,2.03,11300,0
+GBR.US,D,20150402,000000,2,2.03,1.73,1.73,23100,0
+GBR.US,D,20150406,000000,1.85,1.98,1.74,1.98,9400,0
+GBR.US,D,20150407,000000,1.85,1.89,1.85,1.89,7738,0
+GBR.US,D,20150408,000000,1.9,2.1,1.9,1.96,12500,0
+GBR.US,D,20150409,000000,2.11,2.15,2.07,2.14,6749,0
+GBR.US,D,20150410,000000,2.2,2.25,1.97,2.18,22200,0
+GBR.US,D,20150413,000000,2.15,2.28,2.15,2.22,7200,0
+GBR.US,D,20150414,000000,2.25,2.34,2.15,2.29,2900,0
+GBR.US,D,20150415,000000,2.34,2.59,2.21,2.53,50707,0
+GBR.US,D,20150416,000000,2.53,2.59,2.4,2.4,14001,0
+GBR.US,D,20150417,000000,2.25,2.44,2.25,2.39,4100,0
+GBR.US,D,20150420,000000,2.25,2.44,2.25,2.26,16339,0
+GBR.US,D,20150421,000000,2.24,2.44,2.02,2.3,15162,0
+GBR.US,D,20150422,000000,2.16,2.36,2.12,2.31,3039,0
+GBR.US,D,20150423,000000,2.38,2.45,2.32,2.32,5800,0
+GBR.US,D,20150424,000000,2.16,2.24,2.14,2.16,7012,0
+GBR.US,D,20150427,000000,2.16,2.25,2.16,2.16,2500,0
+GBR.US,D,20150428,000000,2.16,2.19,2.16,2.17,1277,0
+GBR.US,D,20150429,000000,2.16,2.16,1.8,1.95,27200,0
+GBR.US,D,20150430,000000,1.8,1.97,1.8,1.85,3700,0
+GBR.US,D,20150501,000000,1.78,1.84,1.55,1.72,16500,0
+GBR.US,D,20150504,000000,1.78,1.78,1.5,1.63,15100,0
+GBR.US,D,20150505,000000,1.58,1.75,1.47,1.75,8400,0
+GBR.US,D,20150506,000000,1.75,1.75,1.66,1.67,807,0
+GBR.US,D,20150507,000000,1.66,1.68,1.61,1.67,3851,0
+GBR.US,D,20150508,000000,1.63,1.65,1.55,1.65,10600,0
+GBR.US,D,20150511,000000,1.58,1.65,1.15,1.2,162600,0
+GBR.US,D,20150512,000000,1.25,1.39,1.23,1.28,46808,0
+GBR.US,D,20150513,000000,1.33,1.49,1.3,1.36,40741,0
+GBR.US,D,20150514,000000,1.39,1.49,1.3,1.32,46600,0
+GBR.US,D,20150515,000000,1.4,2.03,1.4,1.9,235982,0
+GBR.US,D,20150518,000000,2.1,2.72,1.99,2.29,260029,0
+GBR.US,D,20150519,000000,2.27,2.32,1.83,2.13,89809,0
+GBR.US,D,20150520,000000,2.05,2.09,1.85,1.86,24131,0
+GBR.US,D,20150521,000000,1.85,2,1.81,1.92,15200,0
+GBR.US,D,20150522,000000,1.82,2.11,1.68,2.06,57000,0
+GBR.US,D,20150526,000000,2.09,2.18,2.05,2.06,20147,0
+GBR.US,D,20150527,000000,2.04,2.04,1.9,1.91,3200,0
+GBR.US,D,20150528,000000,1.85,1.87,1.83,1.83,2284,0
+GBR.US,D,20150529,000000,1.75,2.15,1.75,1.97,50500,0
+GBR.US,D,20150601,000000,1.97,2,1.88,1.99,6323,0
+GBR.US,D,20150602,000000,1.9,1.94,1.86,1.9,21707,0
+GBR.US,D,20150603,000000,1.83,1.83,1.71,1.71,10000,0
+GBR.US,D,20150604,000000,1.79,1.85,1.72,1.79,6800,0
+GBR.US,D,20150605,000000,1.8,1.8,1.65,1.65,7600,0
+GBR.US,D,20150608,000000,1.68,1.73,1.68,1.73,4200,0
+GBR.US,D,20150609,000000,1.68,1.76,1.67,1.68,5456,0
+GBR.US,D,20150610,000000,1.76,1.76,1.7,1.7,1520,0
+GBR.US,D,20150611,000000,1.73,1.76,1.7,1.7,6357,0
+GBR.US,D,20150612,000000,1.71,1.8,1.71,1.73,800,0
+GBR.US,D,20150615,000000,1.72,1.72,1.7,1.71,5700,0
+GBR.US,D,20150616,000000,1.7,1.92,1.7,1.78,35200,0
+GBR.US,D,20150617,000000,1.7,1.71,1.7,1.71,700,0
+GBR.US,D,20150618,000000,1.66,1.66,1.65,1.65,1800,0
+GBR.US,D,20150619,000000,1.7,1.7,1.6,1.6,7800,0
+GBR.US,D,20150622,000000,1.71,1.78,1.55,1.59,11700,0
+GBR.US,D,20150623,000000,1.58,1.58,1.54,1.57,9935,0
+GBR.US,D,20150624,000000,1.55,1.57,1.5,1.51,12800,0
+GBR.US,D,20150625,000000,1.51,1.51,1.5,1.5,4100,0
+GBR.US,D,20150626,000000,1.52,1.52,1.52,1.52,6200,0
+GBR.US,D,20150629,000000,1.51,1.52,1.51,1.52,600,0
+GBR.US,D,20150630,000000,1.52,1.52,1.51,1.51,702,0
+GBR.US,D,20150701,000000,1.51,1.51,1.4,1.42,23700,0
+GBR.US,D,20150702,000000,1.34,1.44,1.34,1.44,3500,0
+GBR.US,D,20150706,000000,1.44,1.44,1.44,1.44,100,0
+GBR.US,D,20150707,000000,1.4,1.41,1.4,1.4,6200,0
+GBR.US,D,20150708,000000,1.31,1.31,1.31,1.31,100,0
+GBR.US,D,20150709,000000,1.3,1.34,1.29,1.33,7200,0
+GBR.US,D,20150710,000000,1.83,2.03,1.47,1.6,303900,0
+GBR.US,D,20150713,000000,1.65,1.73,1.6,1.65,54100,0
+GBR.US,D,20150714,000000,1.66,1.67,1.56,1.64,8340,0
+GBR.US,D,20150715,000000,1.57,1.64,1.56,1.63,12023,0
+GBR.US,D,20150716,000000,1.64,1.65,1.55,1.57,16000,0
+GBR.US,D,20150717,000000,1.52,1.83,1.31,1.45,222400,0
+GBR.US,D,20150720,000000,1.51,1.51,1.41,1.46,23900,0
+GBR.US,D,20150721,000000,1.41,1.48,1.4,1.4,12800,0
+GBR.US,D,20150722,000000,1.47,1.47,1.4,1.4,5000,0
+GBR.US,D,20150723,000000,1.4,1.76,1.4,1.67,143000,0
+GBR.US,D,20150724,000000,1.62,1.68,1.55,1.63,118400,0
+GBR.US,D,20150727,000000,1.55,1.68,1.38,1.38,148800,0
+GBR.US,D,20150728,000000,1.4,1.47,1.38,1.47,5300,0
+GBR.US,D,20150729,000000,1.47,1.47,1.47,1.47,100,0
+GBR.US,D,20150730,000000,1.41,1.45,1.41,1.45,1600,0
+GBR.US,D,20150731,000000,1.42,1.42,1.41,1.41,4100,0
+GBR.US,D,20150803,000000,1.4,1.47,1.36,1.45,5428,0
+GBR.US,D,20150804,000000,1.45,1.45,1.45,1.45,100,0
+GBR.US,D,20150805,000000,1.35,1.41,1.35,1.39,23700,0
+GBR.US,D,20150806,000000,1.35,1.35,1.31,1.33,5412,0
+GBR.US,D,20150807,000000,1.35,1.35,1.34,1.35,1900,0
+GBR.US,D,20150810,000000,1.35,1.37,1.35,1.37,900,0
+GBR.US,D,20150811,000000,1.37,1.37,1.37,1.37,50,0
+GBR.US,D,20150812,000000,1.3,1.35,1.3,1.35,1200,0
+GBR.US,D,20150813,000000,1.37,1.37,1.29,1.35,1600,0
+GBR.US,D,20150814,000000,1.25,1.41,1.25,1.37,11300,0
+GBR.US,D,20150817,000000,1.37,1.37,1.37,1.37,100,0
+GBR.US,D,20150818,000000,1.38,1.38,1.33,1.33,2100,0
+GBR.US,D,20150819,000000,1.27,1.28,1.27,1.28,1400,0
+GBR.US,D,20150820,000000,1.28,1.28,1.25,1.25,7900,0
+GBR.US,D,20150821,000000,1.26,1.3,1.25,1.25,5200,0
+GBR.US,D,20150824,000000,1.29,1.29,1.25,1.25,2414,0
+GBR.US,D,20150825,000000,1.19,1.19,1.18,1.19,2900,0
+GBR.US,D,20150826,000000,1.18,1.18,1.16,1.16,2600,0
+GBR.US,D,20150827,000000,1.91,1.91,1.2,1.53,63900,0
+GBR.US,D,20150828,000000,1.5,1.53,1.43,1.43,17800,0
+GBR.US,D,20150831,000000,1.49,1.68,1.43,1.68,14600,0
+GBR.US,D,20150901,000000,1.41,1.64,1.33,1.57,23100,0
+GBR.US,D,20150902,000000,1.54,1.62,1.44,1.44,23100,0
+GBR.US,D,20150903,000000,1.51,1.51,1.26,1.34,19500,0
+GBR.US,D,20150904,000000,1.37,1.45,1.37,1.42,2100,0
+GBR.US,D,20150908,000000,1.38,1.61,1.38,1.47,4900,0
+GBR.US,D,20150909,000000,1.51,1.51,1.37,1.39,9900,0
+GBR.US,D,20150910,000000,1.38,1.38,1.38,1.38,1068,0
+GBR.US,D,20150911,000000,1.38,1.49,1.28,1.4,4500,0
+GBR.US,D,20150914,000000,1.4,1.4,1.39,1.39,700,0
+GBR.US,D,20150915,000000,1.38,1.39,1.38,1.38,3200,0
+GBR.US,D,20150916,000000,1.42,1.48,1.36,1.47,2000,0
+GBR.US,D,20150917,000000,1.47,1.5,1.4,1.5,2240,0
+GBR.US,D,20150918,000000,1.43,1.59,1.37,1.37,3100,0
+GBR.US,D,20150921,000000,1.37,1.55,1.37,1.51,7700,0
+GBR.US,D,20150922,000000,1.53,1.55,1.45,1.52,4400,0
+GBR.US,D,20150923,000000,1.43,1.54,1.43,1.45,2631,0
+GBR.US,D,20150924,000000,1.54,1.54,1.51,1.51,1348,0
+GBR.US,D,20150925,000000,1.46,1.5,1.46,1.5,2200,0
+GBR.US,D,20150928,000000,1.51,1.51,1.35,1.45,8063,0
+GBR.US,D,20150929,000000,1.45,1.45,1.45,1.45,100,0
+GBR.US,D,20150930,000000,1.38,1.38,1.3,1.32,9700,0
+GBR.US,D,20151001,000000,1.39,1.39,1.39,1.39,400,0
+GBR.US,D,20151002,000000,1.28,1.38,1.28,1.38,1400,0
+GBR.US,D,20151006,000000,1.39,1.47,1.38,1.4,4400,0
+GBR.US,D,20151007,000000,1.48,1.52,1.48,1.5,3369,0
+GBR.US,D,20151008,000000,1.5,1.5,1.44,1.5,10400,0
+GBR.US,D,20151009,000000,1.5,1.62,1.4,1.43,19500,0
+GBR.US,D,20151012,000000,1.41,1.41,1.15,1.23,20638,0
+GBR.US,D,20151013,000000,1.39,1.41,1.3,1.35,6700,0
+GBR.US,D,20151014,000000,1.34,1.34,1.31,1.34,2600,0
+GBR.US,D,20151015,000000,1.31,1.41,1.31,1.32,3600,0
+GBR.US,D,20151016,000000,1.3,1.37,1.3,1.36,1500,0
+GBR.US,D,20151019,000000,1.3,1.3,1.3,1.3,152,0
+GBR.US,D,20151020,000000,1.3,1.33,1.3,1.31,600,0
+GBR.US,D,20151021,000000,1.3,1.34,1.3,1.32,900,0
+GBR.US,D,20151022,000000,1.3,1.3,1.3,1.3,400,0
+GBR.US,D,20151023,000000,1.25,1.31,1.25,1.31,900,0
+GBR.US,D,20151026,000000,1.34,1.34,1.25,1.27,3300,0
+GBR.US,D,20151027,000000,1.29,1.35,1.19,1.22,6700,0
+GBR.US,D,20151028,000000,1.22,1.23,1.22,1.23,2000,0
+GBR.US,D,20151029,000000,1.22,1.22,1.19,1.19,3600,0
+GBR.US,D,20151030,000000,1.19,1.19,1.19,1.19,100,0
+GBR.US,D,20151102,000000,1.29,1.29,1.29,1.29,243,0
+GBR.US,D,20151103,000000,1.25,1.25,1.25,1.25,308,0
+GBR.US,D,20151104,000000,1.22,1.22,1.22,1.22,119,0
+GBR.US,D,20151105,000000,1.21,1.21,1.21,1.21,1000,0
+GBR.US,D,20151106,000000,1.25,1.25,1.25,1.25,7300,0
+GBR.US,D,20151109,000000,1.25,1.25,1.25,1.25,88,0
+GBR.US,D,20151110,000000,1.2,1.2,1.2,1.2,3400,0
+GBR.US,D,20151111,000000,1.2,1.28,1.1,1.1,2200,0
+GBR.US,D,20151112,000000,1.15,1.2,1.15,1.2,8600,0
+GBR.US,D,20151113,000000,1.12,1.12,1.12,1.12,400,0
+GBR.US,D,20151116,000000,1.17,1.17,1.17,1.17,200,0
+GBR.US,D,20151117,000000,1.17,1.17,1.17,1.17,100,0
+GBR.US,D,20151118,000000,1.18,1.23,1.17,1.23,2000,0
+GBR.US,D,20151119,000000,1.23,1.24,1.18,1.18,1300,0
+GBR.US,D,20151120,000000,1.1,1.21,1.1,1.21,3500,0
+GBR.US,D,20151123,000000,1.18,1.2,1.18,1.2,3100,0
+GBR.US,D,20151124,000000,1.12,1.19,1.12,1.19,1500,0
+GBR.US,D,20151125,000000,1.16,1.3,1.16,1.3,21800,0
+GBR.US,D,20151127,000000,1.3,1.3,1.24,1.24,400,0
+GBR.US,D,20151130,000000,1.24,1.24,1.24,1.24,100,0
+GBR.US,D,20151201,000000,1.24,1.24,1.24,1.24,10,0
+GBR.US,D,20151202,000000,1.2,1.2,1.2,1.2,275,0
+GBR.US,D,20151204,000000,1.21,1.22,1.2,1.22,2000,0
+GBR.US,D,20151207,000000,1.12,1.18,1.12,1.18,500,0
+GBR.US,D,20151208,000000,1.22,1.22,1.08,1.08,7946,0
+GBR.US,D,20151209,000000,1.14,1.16,1.13,1.13,1400,0
+GBR.US,D,20151210,000000,1.13,1.13,1.13,1.13,100,0
+GBR.US,D,20151211,000000,1.13,1.13,1.13,1.13,100,0
+GBR.US,D,20151214,000000,1.2,1.2,1.2,1.2,397,0
+GBR.US,D,20151215,000000,1.19,1.19,1.19,1.19,100,0
+GBR.US,D,20151216,000000,1.2,1.2,1.15,1.15,6800,0
+GBR.US,D,20151217,000000,1.15,1.19,1.15,1.19,3000,0
+GBR.US,D,20151218,000000,1.1,1.1,1.1,1.1,200,0
+GBR.US,D,20151221,000000,1.12,1.12,1.12,1.12,1700,0
+GBR.US,D,20151222,000000,1.11,1.12,1.1,1.1,1475,0
+GBR.US,D,20151223,000000,1.1,1.17,1.1,1.17,500,0
+GBR.US,D,20151224,000000,1.1001,1.1001,1.1001,1.1001,355,0
+GBR.US,D,20151228,000000,1.1,1.132,1.1,1.132,1186,0
+GBR.US,D,20151230,000000,1.09,1.0999,1.0801,1.0801,7811,0
+GBR.US,D,20151231,000000,1.0801,1.0801,1.0801,1.0801,513,0
+GBR.US,D,20160105,000000,1.0815,1.0815,1.05,1.05,11247,0
+GBR.US,D,20160106,000000,1.0499,1.0499,1.0499,1.0499,100,0
+GBR.US,D,20160107,000000,1.01,1.01,1.01,1.01,118,0
+GBR.US,D,20160108,000000,1.01,1.01,1.01,1.01,1000,0
+GBR.US,D,20160111,000000,1.0101,1.0279,0.94,0.94,2733,0
+GBR.US,D,20160112,000000,0.9896,0.9896,0.9,0.93,3501,0
+GBR.US,D,20160113,000000,0.93,0.93,0.93,0.93,3141,0
+GBR.US,D,20160114,000000,0.872,0.8898,0.84,0.87,12035,0
+GBR.US,D,20160115,000000,0.782,1.05,0.782,0.9197,46476,0
+GBR.US,D,20160119,000000,0.95,0.95,0.92,0.92,3000,0
+GBR.US,D,20160120,000000,0.9499,0.9499,0.8517,0.9,5749,0
+GBR.US,D,20160121,000000,0.8801,0.94,0.8801,0.9242,2583,0
+GBR.US,D,20160122,000000,0.9003,0.9003,0.8701,0.873,10315,0
+GBR.US,D,20160125,000000,0.9268,0.9268,0.88,0.88,1139,0
+GBR.US,D,20160126,000000,0.93,0.93,0.8741,0.915,3090,0
+GBR.US,D,20160127,000000,0.93,0.93,0.8902,0.8902,1016,0
+GBR.US,D,20160128,000000,0.9126,0.92,0.9066,0.92,781,0
+GBR.US,D,20160129,000000,0.93,0.93,0.75,0.7752,19817,0
+GBR.US,D,20160201,000000,0.82,0.87,0.8001,0.8399,9818,0
+GBR.US,D,20160203,000000,0.811,0.82,0.811,0.8151,1821,0
+GBR.US,D,20160204,000000,0.81,0.81,0.69,0.69,20436,0
+GBR.US,D,20160205,000000,0.7199,0.7699,0.7,0.7001,6578,0
+GBR.US,D,20160208,000000,0.7001,0.7001,0.7,0.7,2926,0
+GBR.US,D,20160209,000000,0.7066,0.75,0.7066,0.75,3806,0
+GBR.US,D,20160210,000000,0.75,0.75,0.7076,0.7076,532,0
+GBR.US,D,20160211,000000,0.7499,0.75,0.7499,0.75,770,0
+GBR.US,D,20160212,000000,0.75,0.82,0.71,0.71,8222,0
+GBR.US,D,20160216,000000,0.7455,0.755,0.72,0.7264,3428,0
+GBR.US,D,20160217,000000,0.7549,0.837,0.754,0.81,20765,0
+GBR.US,D,20160218,000000,0.864,0.87,0.65,0.7201,11311,0
+GBR.US,D,20160219,000000,0.72,0.72,0.65,0.65,1933,0
+GBR.US,D,20160222,000000,0.63,0.66,0.63,0.66,7848,0
+GBR.US,D,20160223,000000,0.6716,0.715,0.6716,0.7,16566,0
+GBR.US,D,20160224,000000,0.73,0.78,0.62,0.62,2603,0
+GBR.US,D,20160225,000000,0.6501,0.73,0.6501,0.73,1000,0
+GBR.US,D,20160226,000000,0.7046,0.7046,0.65,0.6896,5721,0
+GBR.US,D,20160229,000000,0.6696,0.6696,0.65,0.65,1518,0
+GBR.US,D,20160302,000000,0.6801,0.7,0.6801,0.7,6309,0
+GBR.US,D,20160303,000000,0.7,0.7396,0.7,0.7396,4544,0
+GBR.US,D,20160304,000000,0.7939,0.9687,0.7939,0.81,44840,0
+GBR.US,D,20160307,000000,0.83,0.94,0.83,0.94,39469,0
+GBR.US,D,20160308,000000,0.9502,1.02,0.91,0.9501,18117,0
+GBR.US,D,20160309,000000,0.94,1.02,0.94,0.98,6217,0
+GBR.US,D,20160310,000000,0.95,0.95,0.8501,0.8507,11871,0
+GBR.US,D,20160311,000000,0.8503,1.1599,0.8503,1.0901,53571,0
+GBR.US,D,20160314,000000,1.27,1.27,1.08,1.17,44753,0
+GBR.US,D,20160315,000000,1.08,1.08,0.84,0.9001,22605,0
+GBR.US,D,20160316,000000,0.88,0.9352,0.88,0.935,1243,0
+GBR.US,D,20160317,000000,1,1.0801,0.97,1.0422,14551,0
+GBR.US,D,20160318,000000,1.03,1.08,0.9973,1.07,5112,0
+GBR.US,D,20160321,000000,1.05,1.05,0.95,0.97,800,0
+GBR.US,D,20160322,000000,0.97,0.97,0.8922,0.8922,30949,0
+GBR.US,D,20160323,000000,0.91,0.91,0.91,0.91,333,0
+GBR.US,D,20160324,000000,0.87,0.92,0.87,0.91,5801,0
+GBR.US,D,20160328,000000,0.8508,0.8508,0.8508,0.8508,5074,0
+GBR.US,D,20160329,000000,0.8508,0.915,0.85,0.85,6150,0
+GBR.US,D,20160330,000000,0.8276,0.89,0.8276,0.8661,1530,0
+GBR.US,D,20160331,000000,0.85,0.8523,0.8147,0.8373,20632,0
+GBR.US,D,20160401,000000,0.821,0.86,0.82,0.8459,7122,0
+GBR.US,D,20160404,000000,0.8,0.84,0.75,0.84,7785,0
+GBR.US,D,20160405,000000,0.81,0.84,0.81,0.84,648,0
+GBR.US,D,20160406,000000,0.81,0.849,0.81,0.8348,1544,0
+GBR.US,D,20160407,000000,0.84,0.87,0.84,0.87,369,0
+GBR.US,D,20160408,000000,0.88,0.88,0.86,0.8796,2615,0
+GBR.US,D,20160411,000000,0.88,0.88,0.86,0.86,4693,0
+GBR.US,D,20160412,000000,0.86,0.86,0.86,0.86,145,0
+GBR.US,D,20160413,000000,0.765,0.8198,0.765,0.8,18355,0
+GBR.US,D,20160414,000000,0.84,0.87,0.805,0.87,8354,0
+GBR.US,D,20160415,000000,0.86,0.86,0.8388,0.8388,1081,0
+GBR.US,D,20160418,000000,0.8226,0.8226,0.82,0.82,900,0
+GBR.US,D,20160419,000000,0.84,0.84,0.8045,0.8301,4348,0
+GBR.US,D,20160420,000000,0.84,0.84,0.81,0.81,6830,0
+GBR.US,D,20160421,000000,0.81,0.81,0.81,0.81,104,0
+GBR.US,D,20160422,000000,0.8311,0.8311,0.8311,0.8311,232,0
+GBR.US,D,20160425,000000,0.82,0.82,0.82,0.82,188,0
+GBR.US,D,20160426,000000,0.823,0.85,0.823,0.85,1200,0
+GBR.US,D,20160427,000000,0.86,0.91,0.8565,0.91,11714,0
+GBR.US,D,20160428,000000,0.937,1.05,0.937,1.04,27257,0
+GBR.US,D,20160429,000000,1.05,1.05,0.92,0.95,21333,0
+GBR.US,D,20160502,000000,0.92,0.92,0.78,0.8623,39804,0
+GBR.US,D,20160503,000000,0.87,0.9,0.87,0.9,731,0
+GBR.US,D,20160505,000000,0.9101,0.95,0.91,0.95,1351,0
+GBR.US,D,20160506,000000,0.94,0.94,0.8201,0.8201,1885,0
+GBR.US,D,20160509,000000,0.84,0.97,0.78,0.821,13742,0
+GBR.US,D,20160510,000000,0.85,0.87,0.815,0.825,5301,0
+GBR.US,D,20160511,000000,0.82,0.9,0.82,0.8801,5193,0
+GBR.US,D,20160512,000000,0.87,0.87,0.87,0.87,217,0
+GBR.US,D,20160516,000000,0.82,0.86,0.82,0.86,12067,0
+GBR.US,D,20160517,000000,0.87,0.94,0.87,0.89,1651,0
+GBR.US,D,20160518,000000,0.88,0.8802,0.88,0.8802,3851,0
+GBR.US,D,20160519,000000,0.87,0.87,0.85,0.86,1479,0
+GBR.US,D,20160520,000000,0.86,0.86,0.85,0.85,2602,0
+GBR.US,D,20160523,000000,0.82,0.8201,0.815,0.815,2000,0
+GBR.US,D,20160524,000000,0.8201,0.8201,0.82,0.82,219,0
+GBR.US,D,20160525,000000,0.85,0.94,0.85,0.9319,4540,0
+GBR.US,D,20160526,000000,0.94,0.94,0.882,0.882,616,0
+GBR.US,D,20160527,000000,0.8201,0.8201,0.82,0.82,738,0
+GBR.US,D,20160601,000000,0.8072,0.8072,0.8072,0.8072,2515,0
+GBR.US,D,20160602,000000,0.8476,0.8476,0.8476,0.8476,3076,0
+GBR.US,D,20160606,000000,0.85,0.8751,0.85,0.8751,354,0
+GBR.US,D,20160607,000000,0.8469,0.8469,0.8469,0.8469,210,0
+GBR.US,D,20160608,000000,0.8722,2.88,0.8722,1.32,924325,0
+GBR.US,D,20160609,000000,1.29,2.37,1.28,1.79,997901,0
+GBR.US,D,20160610,000000,1.74,4.15,1.73,2.638,3418509,0
+GBR.US,D,20160613,000000,2.44,2.68,1.685,1.8,552229,0
+GBR.US,D,20160614,000000,2.1,2.15,1.69,1.84,147088,0
+GBR.US,D,20160615,000000,1.89,2.25,1.7401,1.89,560759,0
+GBR.US,D,20160616,000000,1.9,1.9,1.5501,1.6,137253,0
+GBR.US,D,20160617,000000,1.68,1.7,1.607,1.62,60619,0
+GBR.US,D,20160620,000000,1.62,1.67,1.55,1.6679,104203,0
+GBR.US,D,20160621,000000,1.67,1.67,1.55,1.56,96970,0
+GBR.US,D,20160622,000000,1.56,1.5822,1.5,1.51,38728,0
+GBR.US,D,20160623,000000,1.51,1.51,1.37,1.45,169696,0
+GBR.US,D,20160624,000000,1.29,1.45,1.29,1.37,58828,0
+GBR.US,D,20160627,000000,1.35,1.44,1.24,1.3799,250951,0
+GBR.US,D,20160628,000000,1.37,3.29,1.37,2.38,7830494,0
+GBR.US,D,20160629,000000,2.5,2.8,2.27,2.29,3811805,0
+GBR.US,D,20160630,000000,2.29,2.29,1.75,1.81,463502,0
+GBR.US,D,20160701,000000,1.82,2.55,1.82,2.28,1655413,0
+GBR.US,D,20160705,000000,2.46,2.46,1.9301,2.16,340170,0
+GBR.US,D,20160706,000000,2.13,2.49,2.05,2.26,654590,0
+GBR.US,D,20160707,000000,2.21,2.33,2.1,2.1989,185160,0
+GBR.US,D,20160708,000000,2.16,2.2,2,2.16,122333,0
+GBR.US,D,20160711,000000,2.2,2.2,2.03,2.04,107755,0
+GBR.US,D,20160712,000000,2.18,2.18,2.05,2.11,85427,0
+GBR.US,D,20160713,000000,2.11,2.42,2.1,2.1,327047,0
+GBR.US,D,20160714,000000,2.12,2.18,2.01,2.02,79877,0
+GBR.US,D,20160715,000000,2.01,2.0699,2.01,2.06,41281,0
+GBR.US,D,20160718,000000,2.06,2.22,2.03,2.04,102495,0
+GBR.US,D,20160719,000000,2.1,2.1,1.81,1.8832,112764,0
+GBR.US,D,20160720,000000,1.8002,2.059,1.7401,1.96,109128,0
+GBR.US,D,20160721,000000,1.9718,2.1,1.89,1.94,120788,0
+GBR.US,D,20160722,000000,2.04,6.1,2,4.86,19082912,0
+GBR.US,D,20160725,000000,5.4,5.8,3.56,4,2924159,0
+GBR.US,D,20160726,000000,3.77,4.2,3.3,3.69,888770,0
+GBR.US,D,20160727,000000,3.57,3.72,3.07,3.07,606341,0
+GBR.US,D,20160728,000000,3,4.39,2.86,4.22,2783085,0
+GBR.US,D,20160729,000000,3.92,4.19,3.72,3.94,1626542,0
+GBR.US,D,20160801,000000,3.99,4.19,3.62,3.82,1076856,0
+GBR.US,D,20160802,000000,3.77,3.8023,2.95,3.08,986946,0
+GBR.US,D,20160803,000000,3.11,3.39,3.02,3.175,546531,0
+GBR.US,D,20160804,000000,3.01,4.05,3.01,3.33,2414116,0
+GBR.US,D,20160805,000000,3.37,3.8,3.3,3.51,1491001,0
+GBR.US,D,20160808,000000,3.74,3.76,3.15,3.36,695825,0
+GBR.US,D,20160809,000000,3.4,3.48,3.25,3.33,76046,0
+GBR.US,D,20160810,000000,3.2481,3.2596,3.05,3.16,140498,0
+GBR.US,D,20160811,000000,3.28,3.45,3.09,3.4,271256,0
+GBR.US,D,20160812,000000,3.87,5.7,3.7,3.94,8758526,0
+GBR.US,D,20160815,000000,4,4.05,3.4,3.53,613773,0
+GBR.US,D,20160816,000000,3.6,4.36,3.5,3.92,1593398,0
+GBR.US,D,20160817,000000,3.86,4.1,3.6301,3.77,237316,0
+GBR.US,D,20160818,000000,3.81,5.65,3.81,4.19,4423089,0
+GBR.US,D,20160819,000000,4.21,4.73,4.0101,4.13,1350355,0
+GBR.US,D,20160822,000000,4.02,4.419,4.01,4.18,183653,0
+GBR.US,D,20160823,000000,4.22,4.38,4.06,4.15,451877,0
+GBR.US,D,20160824,000000,4.1,4.2,3.88,3.9,185693,0
+GBR.US,D,20160825,000000,3.9,4.59,3.9,4.48,1193408,0
+GBR.US,D,20160826,000000,4.6,5.25,4.11,4.21,2283988,0
+GBR.US,D,20160829,000000,4.32,4.72,4.1,4.4299,682765,0
+GBR.US,D,20160830,000000,4.64,4.7,4.3,4.33,194433,0
+GBR.US,D,20160831,000000,4.59,4.83,4.24,4.46,504365,0
+GBR.US,D,20160901,000000,4.35,4.62,4.35,4.5899,391533,0
+GBR.US,D,20160902,000000,4.57,4.81,4.53,4.65,1128575,0
+GBR.US,D,20160906,000000,4.63,5.05,4.63,4.81,835832,0
+GBR.US,D,20160907,000000,4.99,5.2,4.68,4.75,1586783,0
+GBR.US,D,20160908,000000,4.89,4.93,4.7,4.7,275491,0
+GBR.US,D,20160909,000000,4.7,4.89,4.4,4.53,275503,0
+GBR.US,D,20160912,000000,4.41,4.74,4.36,4.56,141337,0
+GBR.US,D,20160913,000000,4.58,4.7,4.36,4.36,142539,0
+GBR.US,D,20160914,000000,4.36,4.425,4.18,4.1958,155767,0
+GBR.US,D,20160915,000000,4.31,4.31,3.86,3.94,217902,0
+GBR.US,D,20160916,000000,3.97,3.97,3.78,3.78,135454,0
+GBR.US,D,20160919,000000,3.71,3.78,3.54,3.58,109961,0
+GBR.US,D,20160920,000000,3.54,3.6599,3.54,3.55,36527,0
+GBR.US,D,20160921,000000,3.7,3.81,3.631,3.631,88472,0
+GBR.US,D,20160922,000000,3.7,3.97,3.56,3.72,137501,0
+GBR.US,D,20160923,000000,3.72,4.35,3.55,3.8,1004570,0
+GBR.US,D,20160926,000000,3.89,4.17,3.6486,3.9,345821,0
+GBR.US,D,20160927,000000,3.95,3.97,3.6,3.7,748465,0
+GBR.US,D,20160928,000000,3.65,3.7175,3.34,3.5,584418,0
+GBR.US,D,20160929,000000,3.44,3.69,2.95,3,480033,0
+GBR.US,D,20160930,000000,3.44,3.45,2.97,2.9801,315198,0
+GBR.US,D,20161003,000000,2.91,3.01,2.7,2.7,247138,0
+GBR.US,D,20161004,000000,2.7,2.98,2.45,2.6,597323,0
+GBR.US,D,20161005,000000,2.54,2.54,2.33,2.4918,173111,0
+GBR.US,D,20161006,000000,2.47,2.5299,2.38,2.38,182007,0
+GBR.US,D,20161007,000000,2.45,3.07,2.32,2.32,2109160,0
+GBR.US,D,20161010,000000,2.31,2.49,2.2,2.3,475096,0
+GBR.US,D,20161011,000000,2.26,2.9,2.2197,2.63,3261121,0
+GBR.US,D,20161012,000000,2.57,2.75,2.37,2.67,1953134,0
+GBR.US,D,20161013,000000,2.65,2.75,2.52,2.7,1031708,0
+GBR.US,D,20161014,000000,2.77,2.8399,2.42,2.53,879549,0
+GBR.US,D,20161017,000000,2.56,2.63,2.15,2.51,684368,0
+GBR.US,D,20161018,000000,2.47,2.57,2.2,2.26,785188,0
+GBR.US,D,20161019,000000,2.24,2.26,2.04,2.2,381179,0
+GBR.US,D,20161020,000000,2.23,2.23,2.04,2.14,180358,0
+GBR.US,D,20161021,000000,2.12,2.13,2.02,2.07,167811,0
+GBR.US,D,20161024,000000,2.04,2.09,1.92,2.0699,325966,0
+GBR.US,D,20161025,000000,2.13,2.26,1.98,2.0273,874384,0
+GBR.US,D,20161026,000000,2.03,2.16,1.91,1.98,400194,0
+GBR.US,D,20161027,000000,1.98,2.12,1.95,2.0399,326242,0
+GBR.US,D,20161028,000000,2.04,2.3,1.99,2.07,1232154,0
+GBR.US,D,20161031,000000,2.04,2.079,1.92,1.938,313024,0
+GBR.US,D,20161101,000000,1.94,2.4,1.9389,1.989,1698118,0
+GBR.US,D,20161102,000000,1.94,1.98,1.72,1.81,339304,0
+GBR.US,D,20161103,000000,1.95,1.95,1.5328,1.62,238121,0
+GBR.US,D,20161104,000000,1.59,1.6498,1.51,1.61,114151,0
+GBR.US,D,20161107,000000,1.68,1.7186,1.5676,1.59,81227,0
+GBR.US,D,20161108,000000,1.68,1.7,1.6,1.63,54294,0
+GBR.US,D,20161109,000000,1.6,1.79,1.44,1.77,231857,0
+GBR.US,D,20161110,000000,1.85,1.85,1.6,1.73,125396,0
+GBR.US,D,20161111,000000,1.68,1.7,1.63,1.66,57129,0
+GBR.US,D,20161114,000000,1.64,1.73,1.5,1.5,120919,0
+GBR.US,D,20161115,000000,1.62,2.29,1.52,2.1942,1509534,0
+GBR.US,D,20161116,000000,2.34,2.58,2.0101,2.1269,842012,0
+GBR.US,D,20161117,000000,2.04,2.39,1.76,2.3001,820188,0
+GBR.US,D,20161118,000000,2.34,2.35,1.85,2.08,682552,0
+GBR.US,D,20161121,000000,2.12,2.13,1.96,2.02,119410,0
+GBR.US,D,20161122,000000,2,2.01,1.9,2.01,167139,0
+GBR.US,D,20161123,000000,1.99,2.21,1.85,2.2,330498,0
+GBR.US,D,20161125,000000,2.3,2.5,2,2.0148,640974,0
+GBR.US,D,20161128,000000,2.07,2.3,1.95,2.2,356799,0
+GBR.US,D,20161129,000000,2.15,2.18,2.05,2.13,90030,0
+GBR.US,D,20161130,000000,2.2,2.65,2.13,2.22,917609,0
+GBR.US,D,20161201,000000,2.48,2.6,2.18,2.27,725356,0
+GBR.US,D,20161202,000000,2.27,2.43,2.21,2.29,86293,0
+GBR.US,D,20161205,000000,2.29,2.45,2.25,2.35,90894,0
+GBR.US,D,20161206,000000,2.31,2.35,2.06,2.2,187454,0
+GBR.US,D,20161207,000000,2.16,2.196,2.06,2.1,105287,0
+GBR.US,D,20161208,000000,2.25,2.25,2.06,2.2,63567,0
+GBR.US,D,20161209,000000,2.2,2.2,2.07,2.16,58371,0
+GBR.US,D,20161212,000000,2.25,2.2656,2.07,2.21,105739,0
+GBR.US,D,20161213,000000,2.23,2.39,2.04,2.18,368008,0
+GBR.US,D,20161214,000000,2.24,2.24,2.1,2.18,62435,0
+GBR.US,D,20161215,000000,2.12,2.16,2.0821,2.15,33285,0
+GBR.US,D,20161216,000000,2.1042,2.21,2.08,2.19,65706,0
+GBR.US,D,20161219,000000,2.24,2.24,2.1,2.15,53057,0
+GBR.US,D,20161220,000000,2.16,2.51,2.12,2.18,466122,0
+GBR.US,D,20161221,000000,2.25,2.32,2.13,2.25,100671,0
+GBR.US,D,20161222,000000,2.2,2.24,2.12,2.17,60691,0
+GBR.US,D,20161223,000000,2.16,2.2194,2.12,2.15,49937,0
+GBR.US,D,20161227,000000,2.1219,2.15,1.9791,2.0963,127665,0
+GBR.US,D,20161228,000000,2.11,2.11,1.95,2.04,60132,0
+GBR.US,D,20161229,000000,2.13,2.21,2.1,2.11,116012,0
+GBR.US,D,20161230,000000,2.11,2.18,2.03,2.16,72791,0
+GBR.US,D,20170103,000000,2.17,2.17,1.9698,2.01,115753,0
+GBR.US,D,20170104,000000,2,2.04,1.9,2.02,71091,0
+GBR.US,D,20170105,000000,1.99,2.02,1.92,1.92,60641,0
+GBR.US,D,20170106,000000,1.91,1.99,1.85,1.87,99042,0
+GBR.US,D,20170109,000000,1.83,1.86,1.68,1.7,116070,0
+GBR.US,D,20170110,000000,1.71,1.78,1.65,1.7389,29456,0
+GBR.US,D,20170111,000000,1.78,1.78,1.65,1.74,76867,0
+GBR.US,D,20170112,000000,1.71,1.87,1.7,1.79,109517,0
+GBR.US,D,20170113,000000,1.88,1.88,1.79,1.79,35760,0
+GBR.US,D,20170117,000000,1.79,2.07,1.79,1.94,220261,0
+GBR.US,D,20170118,000000,1.94,2.03,1.8,1.83,118107,0
+GBR.US,D,20170119,000000,1.86,1.97,1.79,1.9,58304,0
+GBR.US,D,20170120,000000,1.92,2.25,1.79,1.93,462320,0
+GBR.US,D,20170123,000000,1.9,2,1.81,1.88,68904,0
+GBR.US,D,20170124,000000,1.87,1.87,1.82,1.85,19900,0
+GBR.US,D,20170125,000000,1.85,1.9,1.81,1.83,24190,0
+GBR.US,D,20170126,000000,1.8701,1.8883,1.8,1.8,31187,0
+GBR.US,D,20170127,000000,1.8,1.85,1.8,1.81,4937,0
+GBR.US,D,20170130,000000,1.81,1.8622,1.8,1.82,10094,0
+GBR.US,D,20170131,000000,1.81,1.8155,1.7,1.72,55657,0
+GBR.US,D,20170201,000000,1.73,1.7767,1.7,1.72,3634,0
+GBR.US,D,20170202,000000,1.72,1.722,1.61,1.64,60982,0
+GBR.US,D,20170203,000000,1.61,1.75,1.55,1.63,59720,0
+GBR.US,D,20170206,000000,1.59,1.6899,1.53,1.66,91979,0
+GBR.US,D,20170207,000000,1.65,1.66,1.55,1.57,70539,0
+GBR.US,D,20170208,000000,1.5612,1.61,1.54,1.56,17650,0
+GBR.US,D,20170209,000000,1.56,1.62,1.5106,1.58,115218,0
+GBR.US,D,20170210,000000,1.65,1.6522,1.56,1.6085,97542,0
+GBR.US,D,20170213,000000,1.6039,1.7,1.58,1.7,68630,0
+GBR.US,D,20170214,000000,1.71,1.73,1.6124,1.69,33730,0
+GBR.US,D,20170215,000000,1.69,1.725,1.66,1.67,32083,0
+GBR.US,D,20170216,000000,1.68,1.7,1.58,1.68,50892,0
+GBR.US,D,20170217,000000,1.68,1.7,1.62,1.66,29793,0
+GBR.US,D,20170221,000000,1.6227,1.71,1.6,1.63,38208,0
+GBR.US,D,20170222,000000,1.65,1.68,1.58,1.58,14807,0
+GBR.US,D,20170223,000000,1.59,1.6699,1.57,1.62,34541,0
+GBR.US,D,20170224,000000,1.5619,1.65,1.5126,1.61,28410,0
+GBR.US,D,20170227,000000,1.62,1.7,1.6,1.67,42274,0
+GBR.US,D,20170228,000000,1.71,1.71,1.57,1.58,35229,0
+GBR.US,D,20170301,000000,1.57,1.7,1.5001,1.51,73630,0
+GBR.US,D,20170302,000000,1.64,1.64,1.51,1.5323,35973,0
+GBR.US,D,20170303,000000,1.6,1.63,1.52,1.53,12577,0
+GBR.US,D,20170306,000000,1.51,1.52,1.22,1.29,145299,0
+GBR.US,D,20170307,000000,1.35,1.35,1.25,1.27,17362,0
+GBR.US,D,20170308,000000,1.3099,1.3099,1.19,1.19,18779,0
+GBR.US,D,20170309,000000,1.16,1.35,1.16,1.19,131547,0
+GBR.US,D,20170310,000000,1.19,1.2349,1.17,1.1811,26350,0
+GBR.US,D,20170313,000000,1.13,1.23,1.13,1.23,15696,0
+GBR.US,D,20170314,000000,1.16,1.2079,1.1,1.14,25321,0
+GBR.US,D,20170315,000000,1.19,1.19,1.11,1.12,14317,0
+GBR.US,D,20170316,000000,1.15,1.2,1.14,1.1511,17832,0
+GBR.US,D,20170317,000000,1.12,1.2,1.12,1.16,9846,0
+GBR.US,D,20170320,000000,1.16,1.25,1.14,1.14,43571,0
+GBR.US,D,20170321,000000,1.17,1.17,1.09,1.09,34839,0
+GBR.US,D,20170322,000000,1.07,1.09,1.03,1.03,19756,0
+GBR.US,D,20170323,000000,1.04,1.15,1,1.02,78661,0
+GBR.US,D,20170324,000000,1.02,2,1.02,1.62,1592229,0
+GBR.US,D,20170327,000000,2.13,3.79,1.9,2.7,12420706,0
+GBR.US,D,20170328,000000,2.41,2.54,1.98,2.15,1243097,0
+GBR.US,D,20170329,000000,1.91,1.96,1.63,1.87,837655,0
+GBR.US,D,20170330,000000,1.84,1.84,1.66,1.74,188348,0
+GBR.US,D,20170331,000000,1.72,1.8,1.63,1.8,189806,0
+GBR.US,D,20170403,000000,1.79,1.84,1.67,1.77,347290,0
+GBR.US,D,20170404,000000,2.48,2.65,1.91,2.1,3087432,0
+GBR.US,D,20170405,000000,1.95,2.07,1.81,1.9,395208,0
+GBR.US,D,20170406,000000,1.89,1.96,1.58,1.75,195269,0
+GBR.US,D,20170407,000000,1.71,1.71,1.66,1.67,113103,0
+GBR.US,D,20170410,000000,1.72,1.79,1.72,1.79,122138,0
+GBR.US,D,20170411,000000,1.78,2.2142,1.75,2.06,822980,0
+GBR.US,D,20170412,000000,2.04,2.06,1.87,1.91,183447,0
+GBR.US,D,20170413,000000,1.9,1.9,1.71,1.84,124204,0
+GBR.US,D,20170417,000000,1.84,1.96,1.75,1.81,40260,0
+GBR.US,D,20170418,000000,1.8,1.83,1.73,1.79,95262,0
+GBR.US,D,20170419,000000,1.77,1.78,1.7,1.76,78470,0
+GBR.US,D,20170420,000000,1.74,1.74,1.68,1.68,71841,0
+GBR.US,D,20170421,000000,1.68,1.74,1.6767,1.72,48620,0
+GBR.US,D,20170424,000000,1.68,1.82,1.63,1.7629,81384,0
+GBR.US,D,20170425,000000,1.78,1.89,1.66,1.7926,115157,0
+GBR.US,D,20170426,000000,1.85,1.9,1.78,1.8,109891,0
+GBR.US,D,20170427,000000,1.81,1.81,1.7276,1.75,44980,0
+GBR.US,D,20170428,000000,1.8,1.8,1.7,1.7182,54154,0
+GBR.US,D,20170501,000000,1.7,1.83,1.7,1.77,45766,0
+GBR.US,D,20170502,000000,1.72,1.8,1.7,1.7,33782,0
+GBR.US,D,20170503,000000,1.77,1.77,1.71,1.7481,25638,0
+GBR.US,D,20170504,000000,1.75,1.75,1.66,1.66,71222,0
+GBR.US,D,20170505,000000,1.7,1.75,1.6,1.64,45511,0
+GBR.US,D,20170508,000000,1.7,1.77,1.6528,1.7301,51906,0
+GBR.US,D,20170509,000000,1.78,1.78,1.6,1.64,47396,0
+GBR.US,D,20170510,000000,1.64,1.7406,1.64,1.67,78619,0
+GBR.US,D,20170511,000000,1.65,1.72,1.64,1.69,29581,0
+GBR.US,D,20170512,000000,1.74,1.74,1.6099,1.67,33492,0
+GBR.US,D,20170515,000000,1.75,1.75,1.631,1.6742,41009,0
+GBR.US,D,20170516,000000,1.67,1.7,1.62,1.7,37700,0
+GBR.US,D,20170517,000000,1.7,1.7,1.51,1.57,55188,0
+GBR.US,D,20170518,000000,1.5718,1.59,1.36,1.5199,100577,0
+GBR.US,D,20170519,000000,1.5124,1.55,1.44,1.4609,45913,0
+GBR.US,D,20170522,000000,1.47,1.52,1.4,1.49,33946,0
+GBR.US,D,20170523,000000,1.45,1.49,1.37,1.49,50751,0
+GBR.US,D,20170524,000000,1.49,1.6,1.45,1.52,65691,0
+GBR.US,D,20170525,000000,1.4924,1.51,1.43,1.44,14811,0
+GBR.US,D,20170526,000000,1.51,1.557,1.44,1.4537,28695,0
+GBR.US,D,20170530,000000,1.49,1.49,1.37,1.38,66403,0
+GBR.US,D,20170531,000000,1.42,1.58,1.38,1.4179,71762,0
+GBR.US,D,20170601,000000,1.5,1.5,1.38,1.4,46541,0
+GBR.US,D,20170602,000000,1.46,1.46,1.37,1.4,65720,0
+GBR.US,D,20170605,000000,1.3892,1.49,1.31,1.36,66780,0
+GBR.US,D,20170606,000000,1.33,1.49,1.31,1.43,181753,0
+GBR.US,D,20170607,000000,1.49,1.76,1.43,1.53,531124,0
+GBR.US,D,20170608,000000,1.63,1.84,1.45,1.45,377503,0
+GBR.US,D,20170609,000000,1.54,1.61,1.45,1.49,89424,0
+GBR.US,D,20170612,000000,1.44,1.71,1.33,1.52,172393,0
+GBR.US,D,20170613,000000,1.51,1.6,1.4299,1.49,44512,0
+GBR.US,D,20170614,000000,1.6,1.6,1.42,1.46,62864,0
+GBR.US,D,20170615,000000,1.45,1.5,1.4,1.47,36219,0
+GBR.US,D,20170616,000000,1.4176,1.48,1.415,1.44,17204,0
+GBR.US,D,20170619,000000,1.44,1.5,1.38,1.45,57489,0
+GBR.US,D,20170620,000000,1.44,1.48,1.39,1.42,55331,0
+GBR.US,D,20170621,000000,1.43,1.49,1.41,1.429,10715,0
+GBR.US,D,20170622,000000,1.46,1.5301,1.4,1.4,50186,0
+GBR.US,D,20170623,000000,1.43,1.47,1.39,1.4,55690,0
+GBR.US,D,20170626,000000,1.44,1.44,1.33,1.38,52727,0
+GBR.US,D,20170627,000000,1.42,1.42,1.33,1.33,54387,0
+GBR.US,D,20170628,000000,1.33,1.4,1.32,1.32,31025,0
+GBR.US,D,20170629,000000,1.33,1.49,1.33,1.4004,108613,0
+GBR.US,D,20170630,000000,1.4,1.4,1.35,1.39,32346,0
+GBR.US,D,20170703,000000,1.44,1.44,1.34,1.37,33219,0
+GBR.US,D,20170705,000000,1.49,1.49,1.37,1.4,44893,0
+GBR.US,D,20170706,000000,1.4,1.43,1.36,1.4,35904,0
+GBR.US,D,20170707,000000,1.43,1.43,1.38,1.43,35537,0
+GBR.US,D,20170710,000000,1.39,1.74,1.38,1.5399,509806,0
+GBR.US,D,20170711,000000,1.54,1.54,1.42,1.47,92883,0
+GBR.US,D,20170712,000000,1.45,1.49,1.42,1.42,32016,0
+GBR.US,D,20170713,000000,1.43,1.45,1.38,1.38,59919,0
+GBR.US,D,20170714,000000,1.38,1.45,1.34,1.39,46744,0
+GBR.US,D,20170717,000000,1.37,1.43,1.3656,1.37,14373,0
+GBR.US,D,20170718,000000,1.386,1.4,1.34,1.37,19972,0
+GBR.US,D,20170719,000000,1.39,1.43,1.38,1.419,23175,0
+GBR.US,D,20170720,000000,1.47,1.76,1.43,1.53,579002,0
+GBR.US,D,20170721,000000,1.54,1.5899,1.44,1.46,77980,0
+GBR.US,D,20170724,000000,1.42,1.54,1.42,1.431,49753,0
+GBR.US,D,20170725,000000,1.48,1.5,1.42,1.42,44887,0
+GBR.US,D,20170726,000000,1.48,1.49,1.4101,1.4517,39673,0
+GBR.US,D,20170727,000000,1.39,1.46,1.39,1.46,43399,0
+GBR.US,D,20170728,000000,1.45,1.48,1.4,1.42,48365,0
+GBR.US,D,20170731,000000,1.43,1.4315,1.4,1.41,20005,0
+GBR.US,D,20170801,000000,1.4,1.41,1.35,1.36,85325,0
+GBR.US,D,20170802,000000,1.4,1.4,1.31,1.32,18617,0
+GBR.US,D,20170803,000000,1.33,1.43,1.33,1.39,7472,0
+GBR.US,D,20170804,000000,1.3824,1.45,1.36,1.45,19174,0
+GBR.US,D,20170807,000000,1.3721,1.44,1.37,1.41,5346,0
+GBR.US,D,20170808,000000,1.44,1.4504,1.34,1.35,35228,0
+GBR.US,D,20170809,000000,1.39,1.39,1.35,1.35,25260,0
+GBR.US,D,20170810,000000,1.35,1.48,1.35,1.36,159737,0
+GBR.US,D,20170811,000000,1.3864,1.41,1.32,1.34,40180,0
+GBR.US,D,20170814,000000,1.38,1.45,1.3,1.4,71323,0
+GBR.US,D,20170815,000000,1.4222,1.4599,1.33,1.35,60908,0
+GBR.US,D,20170816,000000,1.34,1.38,1.28,1.31,50888,0
+GBR.US,D,20170817,000000,1.3,1.3795,1.3,1.3242,22206,0
+GBR.US,D,20170818,000000,1.36,1.36,1.25,1.28,68896,0
+GBR.US,D,20170821,000000,1.31,1.3476,1.3,1.3,8648,0
+GBR.US,D,20170822,000000,1.34,1.34,1.3,1.3,19253,0
+GBR.US,D,20170823,000000,1.303,1.3379,1.3,1.31,15916,0
+GBR.US,D,20170824,000000,1.3,1.34,1.2901,1.3,16888,0
+GBR.US,D,20170825,000000,1.35,1.35,1.28,1.28,12897,0
+GBR.US,D,20170828,000000,1.27,1.33,1.23,1.23,25087,0
+GBR.US,D,20170829,000000,1.251,1.35,1.251,1.3448,61130,0
+GBR.US,D,20170830,000000,1.34,1.36,1.3,1.3,26774,0
+GBR.US,D,20170831,000000,1.29,1.31,1.25,1.25,26881,0
+GBR.US,D,20170901,000000,1.25,1.319,1.25,1.3099,11995,0
+GBR.US,D,20170905,000000,1.3,1.32,1.26,1.28,29260,0
+GBR.US,D,20170906,000000,1.33,1.42,1.31,1.36,124314,0
+GBR.US,D,20170907,000000,1.36,1.36,1.3,1.31,29237,0
+GBR.US,D,20170908,000000,1.31,1.34,1.3,1.32,14888,0
+GBR.US,D,20170911,000000,1.3479,1.3479,1.27,1.27,12491,0
+GBR.US,D,20170912,000000,1.3,1.39,1.25,1.35,102765,0
+GBR.US,D,20170913,000000,1.34,1.4,1.33,1.33,28625,0
+GBR.US,D,20170914,000000,1.31,1.35,1.27,1.29,44007,0
+GBR.US,D,20170915,000000,1.34,1.37,1.25,1.25,62920,0
+GBR.US,D,20170918,000000,1.25,1.3299,1.25,1.3086,25449,0
+GBR.US,D,20170919,000000,1.3,1.33,1.26,1.32,47265,0
+GBR.US,D,20170920,000000,1.33,1.45,1.33,1.43,270456,0
+GBR.US,D,20170921,000000,1.42,1.45,1.33,1.3501,73023,0
+GBR.US,D,20170922,000000,1.3537,1.36,1.25,1.3,65755,0
+GBR.US,D,20170925,000000,1.28,1.34,1.28,1.3001,33546,0
+GBR.US,D,20170926,000000,1.324,1.324,1.25,1.28,33302,0
+GBR.US,D,20170927,000000,1.31,1.32,1.28,1.28,9597,0
+GBR.US,D,20170928,000000,1.32,1.34,1.29,1.3,21428,0
+GBR.US,D,20170929,000000,1.29,1.35,1.28,1.3,29982,0
+GBR.US,D,20171002,000000,1.3,1.34,1.3,1.32,18024,0
+GBR.US,D,20171003,000000,1.33,1.33,1.28,1.3,37334,0
+GBR.US,D,20171004,000000,1.3,1.32,1.3,1.3093,9914,0
+GBR.US,D,20171005,000000,1.29,1.3601,1.29,1.32,71509,0
+GBR.US,D,20171006,000000,1.31,1.4,1.31,1.3359,45736,0
+GBR.US,D,20171009,000000,1.37,1.42,1.3327,1.36,110292,0
+GBR.US,D,20171010,000000,1.3701,1.5799,1.32,1.39,215759,0
+GBR.US,D,20171011,000000,1.37,1.45,1.35,1.38,83399,0
+GBR.US,D,20171012,000000,1.4,1.42,1.33,1.35,40468,0
+GBR.US,D,20171013,000000,1.3614,1.37,1.32,1.34,21034,0
+GBR.US,D,20171016,000000,1.33,1.369,1.31,1.32,34579,0
+GBR.US,D,20171017,000000,1.31,1.339,1.2999,1.3,38848,0
+GBR.US,D,20171018,000000,1.32,1.32,1.25,1.27,69754,0
+GBR.US,D,20171019,000000,1.28,1.29,1.28,1.28,8590,0
+GBR.US,D,20171020,000000,1.2705,1.28,1.26,1.275,5329,0
+GBR.US,D,20171023,000000,1.2797,1.28,1.2101,1.2268,34627,0
+GBR.US,D,20171024,000000,1.26,1.26,1.24,1.25,13343,0
+GBR.US,D,20171025,000000,1.24,1.28,1.23,1.2301,16367,0
+GBR.US,D,20171026,000000,1.23,1.235,1.195,1.2,18788,0
+GBR.US,D,20171027,000000,1.25,1.34,1.22,1.3199,194595,0
+GBR.US,D,20171030,000000,1.36,1.36,1.27,1.27,38397,0
+GBR.US,D,20171031,000000,1.26,1.39,1.2501,1.3,77432,0
+GBR.US,D,20171101,000000,1.33,1.33,1.22,1.24,40792,0
+GBR.US,D,20171102,000000,1.21,1.2701,1.1558,1.22,91659,0
+GBR.US,D,20171103,000000,1.26,1.26,1.19,1.23,20711,0
+GBR.US,D,20171106,000000,1.25,1.55,1.248,1.33,841809,0
+GBR.US,D,20171107,000000,1.44,1.44,1.3,1.3,232222,0
+GBR.US,D,20171108,000000,1.31,1.37,1.25,1.29,80444,0
+GBR.US,D,20171109,000000,1.3,1.37,1.3,1.37,21682,0
+GBR.US,D,20171110,000000,1.37,1.4094,1.27,1.3,30156,0
+GBR.US,D,20171113,000000,1.31,1.32,1.25,1.3,20076,0
+GBR.US,D,20171114,000000,1.28,1.33,1.28,1.3,17129,0
+GBR.US,D,20171115,000000,1.3,2.22,1.281,1.4101,2488692,0
+GBR.US,D,20171116,000000,1.42,1.98,1.42,1.737,1233915,0
+GBR.US,D,20171117,000000,1.73,1.73,1.463,1.463,271918,0
+GBR.US,D,20171120,000000,1.45,1.57,1.42,1.48,107215,0
+GBR.US,D,20171121,000000,1.4506,1.55,1.4,1.435,239100,0
+GBR.US,D,20171122,000000,1.4,1.85,1.4,1.52,764121,0
+GBR.US,D,20171124,000000,1.5,1.58,1.47,1.4975,126808,0
+GBR.US,D,20171127,000000,1.48,1.4805,1.35,1.4,120547,0
+GBR.US,D,20171128,000000,1.39,1.47,1.3812,1.4,89368,0
+GBR.US,D,20171129,000000,1.41,1.62,1.38,1.47,339851,0
+GBR.US,D,20171130,000000,1.6,1.66,1.41,1.41,328901,0
+GBR.US,D,20171201,000000,1.4,1.58,1.39,1.45,210311,0
+GBR.US,D,20171204,000000,1.45,1.54,1.4367,1.4901,201004,0
+GBR.US,D,20171205,000000,1.51,1.51,1.4206,1.43,18194,0
+GBR.US,D,20171206,000000,1.4344,1.45,1.4,1.44,42735,0
+GBR.US,D,20171207,000000,1.4334,1.5,1.43,1.44,88425,0
+GBR.US,D,20171208,000000,1.4401,1.499,1.4,1.4481,13282,0
+GBR.US,D,20171211,000000,1.49,1.49,1.39,1.4199,32855,0
+GBR.US,D,20171212,000000,1.48,1.48,1.3785,1.41,28588,0
+GBR.US,D,20171213,000000,1.45,1.45,1.41,1.44,12301,0
+GBR.US,D,20171214,000000,1.41,1.44,1.32,1.37,40896,0
+GBR.US,D,20171215,000000,1.42,1.439,1.36,1.36,16610,0
+GBR.US,D,20171218,000000,1.35,1.41,1.3,1.3501,42135,0
+GBR.US,D,20171219,000000,1.3506,1.3506,1.31,1.34,10209,0
+GBR.US,D,20171220,000000,1.3,1.37,1.27,1.3201,52715,0
+GBR.US,D,20171221,000000,1.3,1.45,1.3,1.45,164279,0
+GBR.US,D,20171222,000000,1.51,1.75,1.44,1.64,618000,0
+GBR.US,D,20171226,000000,1.63,1.63,1.45,1.49,77554,0
+GBR.US,D,20171227,000000,1.54,1.58,1.45,1.5127,48115,0
+GBR.US,D,20171228,000000,1.51,1.57,1.49,1.55,26473,0
+GBR.US,D,20171229,000000,1.54,1.62,1.51,1.5588,54430,0
+GBR.US,D,20180102,000000,1.54,1.614,1.54,1.56,63841,0
+GBR.US,D,20180103,000000,1.55,1.74,1.54,1.64,219642,0
+GBR.US,D,20180104,000000,1.71,2.45,1.65,1.7396,1423764,0
+GBR.US,D,20180105,000000,1.76,1.81,1.52,1.63,206740,0
+GBR.US,D,20180108,000000,1.65,1.65,1.5,1.55,78237,0
+GBR.US,D,20180109,000000,1.52,1.6133,1.52,1.5401,64127,0
+GBR.US,D,20180110,000000,1.54,1.615,1.52,1.52,68902,0
+GBR.US,D,20180111,000000,1.51,1.66,1.51,1.58,70689,0
+GBR.US,D,20180112,000000,1.5598,1.68,1.5598,1.65,82965,0
+GBR.US,D,20180116,000000,1.7,1.7,1.56,1.6001,40264,0
+GBR.US,D,20180117,000000,1.57,1.65,1.55,1.6194,33293,0
+GBR.US,D,20180118,000000,1.65,1.72,1.59,1.625,63131,0
+GBR.US,D,20180119,000000,1.7,1.75,1.62,1.67,45394,0
+GBR.US,D,20180122,000000,1.73,1.8,1.68,1.73,56342,0
+GBR.US,D,20180123,000000,1.77,2.39,1.77,1.89,1747008,0
+GBR.US,D,20180124,000000,1.77,1.8099,1.64,1.77,139216,0
+GBR.US,D,20180125,000000,1.81,1.81,1.67,1.7812,34589,0
+GBR.US,D,20180126,000000,1.81,1.81,1.71,1.7402,35338,0
+GBR.US,D,20180129,000000,1.76,1.76,1.67,1.7142,33588,0
+GBR.US,D,20180130,000000,1.69,1.7082,1.6,1.62,52788,0
+GBR.US,D,20180131,000000,1.6,1.7,1.6,1.69,31808,0
+GBR.US,D,20180201,000000,1.68,1.72,1.644,1.68,9556,0
+GBR.US,D,20180202,000000,1.65,1.66,1.61,1.6101,13248,0
+GBR.US,D,20180205,000000,1.58,1.64,1.54,1.64,39915,0
+GBR.US,D,20180206,000000,1.58,1.63,1.3,1.53,218608,0
+GBR.US,D,20180207,000000,1.53,1.58,1.5,1.51,58471,0
+GBR.US,D,20180208,000000,1.5,1.59,1.45,1.4501,97344,0
+GBR.US,D,20180209,000000,1.42,1.48,1.26,1.2674,51359,0
+GBR.US,D,20180212,000000,1.33,1.41,1.3198,1.38,18307,0
+GBR.US,D,20180213,000000,1.4192,1.44,1.38,1.381,28127,0
+GBR.US,D,20180214,000000,1.43,1.44,1.38,1.3896,36267,0
+GBR.US,D,20180215,000000,1.41,1.637,1.35,1.61,80155,0
+GBR.US,D,20180216,000000,1.62,1.62,1.55,1.5832,20266,0
+GBR.US,D,20180220,000000,1.585,1.63,1.585,1.585,7979,0
+GBR.US,D,20180221,000000,1.55,1.55,1.47,1.51,15588,0
+GBR.US,D,20180222,000000,1.5584,1.6,1.51,1.53,52821,0
+GBR.US,D,20180223,000000,1.54,1.5401,1.48,1.5201,2665,0
+GBR.US,D,20180226,000000,1.52,1.97,1.48,1.48,869998,0
+GBR.US,D,20180227,000000,1.54,1.55,1.42,1.46,57663,0
+GBR.US,D,20180228,000000,1.46,1.539,1.39,1.4,40156,0
+GBR.US,D,20180301,000000,1.4,1.48,1.4,1.45,19289,0
+GBR.US,D,20180302,000000,1.4202,1.54,1.42,1.491,74339,0
+GBR.US,D,20180305,000000,1.54,1.57,1.44,1.49,153306,0
+GBR.US,D,20180306,000000,1.49,1.52,1.45,1.45,53706,0
+GBR.US,D,20180307,000000,1.47,1.47,1.43,1.43,9249,0
+GBR.US,D,20180308,000000,1.42,1.47,1.4,1.4,74374,0
+GBR.US,D,20180309,000000,1.45,1.4899,1.3598,1.37,151082,0
+GBR.US,D,20180312,000000,1.39,1.45,1.33,1.3708,85219,0
+GBR.US,D,20180313,000000,1.381,1.45,1.35,1.4,114485,0
+GBR.US,D,20180314,000000,1.39,1.44,1.37,1.42,27720,0
+GBR.US,D,20180315,000000,1.3714,1.5,1.3714,1.42,63875,0
+GBR.US,D,20180316,000000,1.4281,1.5,1.4281,1.47,14395,0
+GBR.US,D,20180319,000000,1.45,1.5,1.4,1.43,35329,0
+GBR.US,D,20180320,000000,1.45,1.6,1.4201,1.45,329954,0
+GBR.US,D,20180321,000000,1.5,1.56,1.45,1.48,80652,0
+GBR.US,D,20180322,000000,1.46,1.49,1.37,1.4,72266,0
+GBR.US,D,20180323,000000,1.4294,1.4294,1.38,1.41,14719,0
+GBR.US,D,20180326,000000,1.41,1.41,1.33,1.3892,23339,0
+GBR.US,D,20180327,000000,1.4,1.4,1.3204,1.3204,22531,0
+GBR.US,D,20180328,000000,1.31,1.36,1.29,1.29,30131,0
+GBR.US,D,20180329,000000,1.29,1.36,1.29,1.3534,18163,0
+GBR.US,D,20180402,000000,1.37,1.37,1.31,1.321,17400,0
+GBR.US,D,20180403,000000,1.33,1.37,1.28,1.28,69812,0
+GBR.US,D,20180404,000000,1.26,1.29,1.23,1.29,23588,0
+GBR.US,D,20180405,000000,1.2978,1.37,1.2978,1.37,74091,0
+GBR.US,D,20180406,000000,1.45,1.45,1.24,1.32,156875,0
+GBR.US,D,20180409,000000,1.31,1.33,1.28,1.28,29047,0
+GBR.US,D,20180410,000000,1.31,1.37,1.24,1.26,72555,0
+GBR.US,D,20180411,000000,1.32,1.68,1.3183,1.38,866928,0
+GBR.US,D,20180412,000000,1.37,1.38,1.35,1.35,32421,0
+GBR.US,D,20180413,000000,1.35,1.38,1.33,1.344,13154,0
+GBR.US,D,20180416,000000,1.33,1.35,1.31,1.34,6591,0
+GBR.US,D,20180417,000000,1.37,1.37,1.3,1.33,42850,0
+GBR.US,D,20180418,000000,1.32,1.5,1.31,1.37,142369,0
+GBR.US,D,20180419,000000,1.31,1.37,1.31,1.3399,32921,0
+GBR.US,D,20180420,000000,1.32,1.37,1.32,1.35,15830,0
+GBR.US,D,20180423,000000,1.326,1.35,1.326,1.34,11196,0
+GBR.US,D,20180424,000000,1.34,1.43,1.3399,1.36,26694,0
+GBR.US,D,20180425,000000,1.38,1.38,1.3327,1.34,10692,0
+GBR.US,D,20180426,000000,1.34,1.37,1.32,1.32,26227,0
+GBR.US,D,20180427,000000,1.33,1.34,1.3,1.3332,44570,0
+GBR.US,D,20180430,000000,1.32,1.34,1.31,1.31,24580,0
+GBR.US,D,20180501,000000,1.311,1.32,1.2663,1.29,27473,0
+GBR.US,D,20180502,000000,1.319,1.35,1.26,1.32,33620,0
+GBR.US,D,20180503,000000,1.3,1.32,1.29,1.31,12047,0
+GBR.US,D,20180504,000000,1.3,1.45,1.29,1.38,327167,0
+GBR.US,D,20180507,000000,1.44,1.66,1.35,1.5468,882951,0
+GBR.US,D,20180508,000000,1.51,1.51,1.37,1.4,199380,0
+GBR.US,D,20180509,000000,1.45,1.47,1.37,1.3797,114031,0
+GBR.US,D,20180510,000000,1.39,1.42,1.38,1.39,36544,0
+GBR.US,D,20180511,000000,1.39,1.43,1.39,1.4199,78269,0
+GBR.US,D,20180514,000000,1.41,1.42,1.4,1.41,24041,0
+GBR.US,D,20180515,000000,1.39,1.42,1.32,1.32,24502,0
+GBR.US,D,20180516,000000,1.34,1.39,1.33,1.35,20469,0
+GBR.US,D,20180517,000000,1.34,1.4,1.34,1.37,48180,0
+GBR.US,D,20180518,000000,1.3648,1.4,1.3648,1.39,22112,0
+GBR.US,D,20180521,000000,1.39,1.42,1.38,1.42,15775,0
+GBR.US,D,20180522,000000,1.4102,1.4102,1.37,1.385,20170,0
+GBR.US,D,20180523,000000,1.3844,1.39,1.36,1.37,14140,0
+GBR.US,D,20180524,000000,1.381,1.39,1.37,1.381,18361,0
+GBR.US,D,20180525,000000,1.3848,1.52,1.3848,1.43,165206,0
+GBR.US,D,20180529,000000,1.44,1.8785,1.351,1.789,714095,0
+GBR.US,D,20180530,000000,1.78,1.94,1.42,1.42,877387,0
+GBR.US,D,20180531,000000,1.47,1.53,1.35,1.36,139614,0
+GBR.US,D,20180601,000000,1.37,1.51,1.36,1.38,139962,0
+GBR.US,D,20180604,000000,1.38,1.42,1.38,1.3866,24748,0
+GBR.US,D,20180605,000000,1.3997,1.42,1.38,1.41,23378,0
+GBR.US,D,20180606,000000,1.41,1.41,1.38,1.38,26595,0
+GBR.US,D,20180607,000000,1.3902,1.42,1.38,1.4,29029,0
+GBR.US,D,20180608,000000,1.3941,1.4,1.38,1.3903,9852,0
+GBR.US,D,20180611,000000,1.39,1.42,1.39,1.4,7939,0
+GBR.US,D,20180612,000000,1.41,1.48,1.39,1.4147,140972,0
+GBR.US,D,20180613,000000,1.4,1.45,1.38,1.39,31863,0
+GBR.US,D,20180614,000000,1.391,1.43,1.3909,1.41,14278,0
+GBR.US,D,20180615,000000,1.4,1.419,1.39,1.39,28299,0
+GBR.US,D,20180618,000000,1.39,1.4,1.3898,1.395,4137,0
+GBR.US,D,20180619,000000,1.44,1.46,1.3706,1.3801,48768,0
+GBR.US,D,20180620,000000,1.37,1.4,1.37,1.39,20580,0
+GBR.US,D,20180621,000000,1.42,1.6,1.32,1.4097,601126,0
+GBR.US,D,20180622,000000,1.5,1.5,1.38,1.389,72749,0
+GBR.US,D,20180625,000000,1.38,1.4021,1.33,1.3375,64275,0
+GBR.US,D,20180626,000000,1.34,1.37,1.33,1.37,45858,0
+GBR.US,D,20180627,000000,1.37,1.52,1.341,1.42,416154,0
+GBR.US,D,20180628,000000,3.05,3.6,1.71,1.7201,8941485,0
+GBR.US,D,20180629,000000,1.69,4.75,1.53,4.22,18649558,0
+GBR.US,D,20180702,000000,5.9,12.75,5.84,8.9,15939672,0
+GBR.US,D,20180703,000000,12,12,4,4.11,10408803,0
+GBR.US,D,20180705,000000,5.03,6.25,4.52,4.95,5786127,0
+GBR.US,D,20180706,000000,4.76,5.35,4.2,4.26,1939536,0
+GBR.US,D,20180709,000000,4.15,4.209,3.24,3.31,1238705,0
+GBR.US,D,20180710,000000,3.32,4.4,3.311,3.88,4277236,0
+GBR.US,D,20180711,000000,3.32,3.83,3.18,3.34,1155369,0
+GBR.US,D,20180712,000000,3.5,3.58,3.22,3.46,527679,0
+GBR.US,D,20180713,000000,3.44,3.74,3.3,3.36,587019,0
+GBR.US,D,20180716,000000,3.4,3.45,3.02,3.2,746022,0
+GBR.US,D,20180717,000000,3.7,4.65,3.39,3.5,5947563,0
+GBR.US,D,20180718,000000,3.47,3.5,3.12,3.2,652353,0
+GBR.US,D,20180719,000000,3.39,3.4,3.15,3.17,339993,0
+GBR.US,D,20180720,000000,3.17,3.5,3.12,3.19,508351,0
+GBR.US,D,20180723,000000,3.25,3.25,3,3.02,216638,0
+GBR.US,D,20180724,000000,3.14,3.14,2.6,2.67,303636,0
+GBR.US,D,20180725,000000,2.65,3.4,2.52,2.92,2935661,0
+GBR.US,D,20180726,000000,2.56,2.82,2.56,2.65,299104,0
+GBR.US,D,20180727,000000,2.74,2.7978,2.52,2.55,150128,0
+GBR.US,D,20180730,000000,2.55,3.09,2.5,2.58,437348,0
+GBR.US,D,20180731,000000,2.7,2.75,2.4,2.52,247903,0
+GBR.US,D,20180801,000000,2.53,2.72,2.43,2.47,214442,0
+GBR.US,D,20180802,000000,2.47,2.65,2.4601,2.63,267731,0
+GBR.US,D,20180803,000000,2.62,2.6706,2.47,2.56,93612,0
+GBR.US,D,20180806,000000,2.61,3,2.55,2.93,654873,0
+GBR.US,D,20180807,000000,3,3,2.65,2.65,286808,0
+GBR.US,D,20180808,000000,2.66,2.7,2.52,2.56,136181,0
+GBR.US,D,20180809,000000,2.59,2.59,2.16,2.34,230938,0
+GBR.US,D,20180810,000000,2.4,2.46,2.23,2.4,95264,0
+GBR.US,D,20180813,000000,2.48,2.48,2.2109,2.29,227717,0
+GBR.US,D,20180814,000000,2.19,2.34,2.16,2.22,83221,0
+GBR.US,D,20180815,000000,2.22,2.29,2.05,2.07,101699,0
+GBR.US,D,20180816,000000,2.1,2.24,2.03,2.11,92206,0
+GBR.US,D,20180817,000000,2.15,2.15,2.06,2.09,85245,0
+GBR.US,D,20180820,000000,2.11,2.16,2.018,2.1168,117878,0
+GBR.US,D,20180821,000000,2.11,2.37,2.11,2.21,244549,0
+GBR.US,D,20180822,000000,2.23,2.4,2.19,2.36,427320,0
+GBR.US,D,20180823,000000,2.35,2.4,2.12,2.17,262945,0
+GBR.US,D,20180824,000000,2.21,2.35,2.13,2.211,106388,0
+GBR.US,D,20180827,000000,2.22,2.2992,2.2,2.2,55925,0
+GBR.US,D,20180828,000000,2.22,2.24,2.12,2.1306,117018,0
+GBR.US,D,20180829,000000,2.14,2.24,2.1101,2.179,91547,0
+GBR.US,D,20180830,000000,2.178,2.55,2.178,2.38,649318,0
+GBR.US,D,20180831,000000,2.38,2.44,2.15,2.2798,181719,0
+GBR.US,D,20180904,000000,2.25,2.3,2.15,2.21,87831,0
+GBR.US,D,20180905,000000,2.21,2.28,2.1105,2.16,137716,0
+GBR.US,D,20180906,000000,2.17,2.22,2.12,2.13,38225,0
+GBR.US,D,20180907,000000,2.12,2.15,1.91,1.93,176904,0
+GBR.US,D,20180910,000000,2.01,2.02,1.91,1.98,29592,0
+GBR.US,D,20180911,000000,2,2.0699,1.96,1.96,79788,0
+GBR.US,D,20180912,000000,2.08,2.12,1.96,2.0599,105459,0
+GBR.US,D,20180913,000000,2.05,2.1,2.01,2.03,50368,0
+GBR.US,D,20180914,000000,2.02,2.11,2.02,2.06,38919,0
+GBR.US,D,20180917,000000,2.14,2.35,1.95,2,223018,0
+GBR.US,D,20180918,000000,2.05,2.09,1.98,2.07,48735,0
+GBR.US,D,20180919,000000,2.03,2.09,2.01,2.0248,48918,0
+GBR.US,D,20180920,000000,2.01,2.119,2.01,2.0527,55959,0
+GBR.US,D,20180921,000000,2.0482,2.069,1.96,1.98,51113,0
+GBR.US,D,20180924,000000,2,4.44,1.95,3.39,10300832,0
+GBR.US,D,20180925,000000,3.14,3.58,2.33,2.47,3133136,0
+GBR.US,D,20180926,000000,2.41,2.5599,2.16,2.16,428733,0
+GBR.US,D,20180927,000000,2.3,2.95,2.3,2.72,1981986,0
+GBR.US,D,20180928,000000,2.67,3.2,2.32,2.37,1809848,0
+GBR.US,D,20181001,000000,2.6,2.86,2.45,2.82,803271,0
+GBR.US,D,20181002,000000,2.85,2.96,2.51,2.53,425026,0
+GBR.US,D,20181003,000000,2.53,2.71,2.4,2.58,588853,0
+GBR.US,D,20181004,000000,2.85,2.85,2.43,2.47,257024,0
+GBR.US,D,20181005,000000,2.46,2.48,2.4,2.41,142247,0
+GBR.US,D,20181008,000000,2.45,2.45,2.15,2.22,199806,0
+GBR.US,D,20181009,000000,2.2,2.5831,2.1957,2.4,339462,0
+GBR.US,D,20181010,000000,2.38,2.4,2.15,2.17,118685,0
+GBR.US,D,20181011,000000,2.21,2.23,2.01,2.115,110960,0
+GBR.US,D,20181012,000000,2.15,2.26,2.1,2.2,29337,0
+GBR.US,D,20181015,000000,2.23,2.2343,2.05,2.1,45712,0
+GBR.US,D,20181016,000000,2.17,2.29,2.1387,2.29,101291,0
+GBR.US,D,20181017,000000,2.1774,2.25,2.1518,2.2,52868,0
+GBR.US,D,20181018,000000,2.22,2.4,2.12,2.21,246427,0
+GBR.US,D,20181019,000000,2.21,2.24,2.11,2.14,62434,0
+GBR.US,D,20181022,000000,2.1208,2.87,2.02,2.71,900750,0
+GBR.US,D,20181023,000000,2.32,2.64,2.24,2.44,525538,0
+GBR.US,D,20181024,000000,2.64,2.64,2.1874,2.24,199943,0
+GBR.US,D,20181025,000000,2.27,2.45,2.13,2.13,150371,0
+GBR.US,D,20181026,000000,2.11,2.2458,2.03,2.23,75846,0
+GBR.US,D,20181029,000000,2.23,2.2401,2,2.09,84356,0
+GBR.US,D,20181030,000000,2.24,2.24,2.0788,2.0849,51504,0
+GBR.US,D,20181031,000000,2.1,2.53,2.08,2.1708,550647,0
+GBR.US,D,20181101,000000,2.17,2.29,2.13,2.16,101505,0
+GBR.US,D,20181102,000000,2.08,2.2211,2.08,2.12,43628,0
+GBR.US,D,20181105,000000,2.17,2.48,2.16,2.23,150846,0
+GBR.US,D,20181106,000000,2.28,2.45,2.25,2.34,179635,0
+GBR.US,D,20181107,000000,2.43,2.77,2.24,2.29,935073,0
+GBR.US,D,20181108,000000,2.27,2.32,2.16,2.26,93450,0
+GBR.US,D,20181109,000000,2.2,2.29,2.18,2.2,59711,0
+GBR.US,D,20181112,000000,2.21,2.28,2.11,2.17,44065,0
+GBR.US,D,20181113,000000,2.16,2.208,2.11,2.13,64330,0
+GBR.US,D,20181114,000000,2.18,2.74,2.15,2.2,1687285,0
+GBR.US,D,20181115,000000,2.2,2.2869,2.15,2.23,124200,0
+GBR.US,D,20181116,000000,2.26,2.2752,2.16,2.23,97418,0
+GBR.US,D,20181119,000000,2.18,2.3,2.16,2.21,105564,0
+GBR.US,D,20181120,000000,2.18,2.3,2.17,2.23,64676,0
+GBR.US,D,20181121,000000,2.27,2.38,2.2548,2.28,121625,0
+GBR.US,D,20181123,000000,2.24,2.326,2.22,2.22,28399,0
+GBR.US,D,20181126,000000,2.25,2.4,2.21,2.35,159627,0
+GBR.US,D,20181127,000000,2.45,2.46,2.17,2.21,178058,0
+GBR.US,D,20181128,000000,2.19,2.28,2.19,2.26,43114,0
+GBR.US,D,20181129,000000,2.27,2.34,2.26,2.26,23583,0
+GBR.US,D,20181130,000000,2.22,2.314,2.2,2.2,46119,0
+GBR.US,D,20181203,000000,2.22,2.33,2.2,2.26,143562,0
+GBR.US,D,20181204,000000,2.2837,2.42,2.22,2.24,260580,0
+GBR.US,D,20181206,000000,2.23,2.4,2.18,2.19,346562,0
+GBR.US,D,20181207,000000,2.26,2.359,2.18,2.18,191193,0
+GBR.US,D,20181210,000000,2.18,2.25,2.1551,2.16,100806,0
+GBR.US,D,20181211,000000,2.21,2.21,2.14,2.16,37583,0
+GBR.US,D,20181212,000000,2.19,2.29,2.17,2.18,76590,0
+GBR.US,D,20181213,000000,2.22,2.25,2.15,2.17,74589,0
+GBR.US,D,20181214,000000,2.1801,2.2032,1.785,1.89,189781,0
+GBR.US,D,20181217,000000,1.89,1.89,1.7,1.71,68774,0
+GBR.US,D,20181218,000000,1.73,1.8,1.66,1.6891,21704,0
+GBR.US,D,20181219,000000,1.7999,1.8,1.68,1.77,52474,0
+GBR.US,D,20181220,000000,1.78,1.78,1.56,1.61,49546,0
+GBR.US,D,20181221,000000,1.67,1.67,1.4,1.4,64418,0
+GBR.US,D,20181224,000000,1.36,1.46,1.36,1.4,42605,0
+GBR.US,D,20181226,000000,1.44,1.68,1.41,1.54,151404,0
+GBR.US,D,20181227,000000,1.52,1.5623,1.47,1.47,30511,0
+GBR.US,D,20181228,000000,1.48,1.5,1.36,1.39,59929,0
+GBR.US,D,20181231,000000,1.44,1.4615,1.36,1.4,44955,0
+GBR.US,D,20190102,000000,1.43,1.54,1.3801,1.49,56694,0
+GBR.US,D,20190103,000000,1.5,1.5044,1.43,1.5,49430,0
+GBR.US,D,20190104,000000,1.5155,1.69,1.5,1.591,125808,0
+GBR.US,D,20190107,000000,1.67,1.77,1.61,1.66,56655,0
+GBR.US,D,20190108,000000,1.82,1.82,1.687,1.7,16834,0
+GBR.US,D,20190109,000000,1.82,2.2,1.751,1.93,839045,0
+GBR.US,D,20190110,000000,1.88,2.05,1.72,1.87,277265,0
+GBR.US,D,20190111,000000,1.85,1.96,1.75,1.84,181978,0
+GBR.US,D,20190114,000000,1.88,2.09,1.86,1.89,354559,0
+GBR.US,D,20190115,000000,1.9,1.9756,1.8,1.87,61999,0
+GBR.US,D,20190116,000000,1.85,1.92,1.82,1.82,28121,0
+GBR.US,D,20190117,000000,1.88,1.99,1.83,1.9,326061,0
+GBR.US,D,20190118,000000,1.96,2.0299,1.86,1.9,88135,0
+GBR.US,D,20190122,000000,1.8693,1.89,1.83,1.8696,45486,0
+GBR.US,D,20190123,000000,1.88,1.895,1.66,1.75,58373,0
+GBR.US,D,20190124,000000,1.72,1.8,1.72,1.73,16098,0
+GBR.US,D,20190125,000000,1.7457,1.7665,1.7,1.72,20789,0
+GBR.US,D,20190128,000000,1.7,1.76,1.67,1.67,22254,0
+GBR.US,D,20190129,000000,1.69,1.7514,1.61,1.69,52061,0
+GBR.US,D,20190130,000000,1.7,1.845,1.6501,1.7564,149016,0
+GBR.US,D,20190131,000000,1.83,1.8775,1.72,1.8,153128,0
+GBR.US,D,20190201,000000,1.7839,1.85,1.73,1.75,54452,0
+GBR.US,D,20190204,000000,1.75,1.8,1.72,1.8,19458,0
+GBR.US,D,20190205,000000,1.77,1.77,1.69,1.7,30784,0
+GBR.US,D,20190206,000000,1.72,1.81,1.71,1.7969,112804,0
+GBR.US,D,20190207,000000,1.8,1.81,1.71,1.72,31183,0
+GBR.US,D,20190208,000000,1.7286,1.7613,1.68,1.74,23706,0
+GBR.US,D,20190211,000000,1.79,1.79,1.683,1.73,17893,0
+GBR.US,D,20190212,000000,1.76,1.9,1.73,1.75,141092,0
+GBR.US,D,20190213,000000,1.71,1.85,1.71,1.73,49536,0
+GBR.US,D,20190214,000000,1.73,1.82,1.72,1.73,88841,0
+GBR.US,D,20190215,000000,1.94,2.01,1.75,1.75,745439,0
+GBR.US,D,20190219,000000,1.76,1.855,1.75,1.77,110774,0
+GBR.US,D,20190220,000000,1.7828,1.83,1.75,1.76,96183,0
+GBR.US,D,20190221,000000,1.7581,1.81,1.73,1.75,65088,0
+GBR.US,D,20190222,000000,1.86,1.94,1.765,1.78,264887,0
+GBR.US,D,20190225,000000,1.9,1.9,1.8,1.81,73036,0
+GBR.US,D,20190226,000000,1.8809,1.8809,1.78,1.8302,88089,0
+GBR.US,D,20190227,000000,1.83,1.92,1.795,1.82,109343,0
+GBR.US,D,20190228,000000,1.8471,1.89,1.8014,1.82,38462,0
+GBR.US,D,20190301,000000,1.8354,1.9598,1.826,1.88,159509,0
+GBR.US,D,20190304,000000,1.91,2.14,1.83,1.94,402227,0
+GBR.US,D,20190305,000000,1.92,2.0531,1.91,1.98,168783,0
+GBR.US,D,20190306,000000,2.07,2.079,1.9339,2.0299,70668,0
+GBR.US,D,20190307,000000,2,2.13,1.9418,2.02,146827,0
+GBR.US,D,20190308,000000,2.1,2.1105,1.9286,1.9542,148291,0
+GBR.US,D,20190311,000000,2.11,2.24,1.94,2.0497,305461,0
+GBR.US,D,20190312,000000,2.07,2.16,1.9686,2.07,203888,0
+GBR.US,D,20190313,000000,2.08,2.14,2,2.0717,156203,0
+GBR.US,D,20190314,000000,2.07,2.12,2.03,2.03,52198,0
+GBR.US,D,20190315,000000,2.11,2.135,1.95,1.99,50121,0
+GBR.US,D,20190318,000000,1.99,2.04,1.97,1.9801,42769,0
+GBR.US,D,20190319,000000,1.9901,2.02,1.94,1.96,53642,0
+GBR.US,D,20190320,000000,1.9517,1.96,1.9,1.91,30737,0
+GBR.US,D,20190321,000000,1.96,2.09,1.85,1.8757,70205,0
+GBR.US,D,20190322,000000,1.85,1.9299,1.85,1.85,38303,0
+GBR.US,D,20190325,000000,1.85,1.97,1.85,1.87,150487,0
+GBR.US,D,20190326,000000,1.88,1.97,1.85,1.85,165819,0
+GBR.US,D,20190327,000000,1.8554,1.93,1.76,1.83,86176,0
+GBR.US,D,20190328,000000,1.83,1.8838,1.7789,1.81,84089,0
+GBR.US,D,20190329,000000,1.83,3.7,1.81,2.24,18385544,0
+GBR.US,D,20190401,000000,2.07,2.45,1.91,2.15,1342858,0
+GBR.US,D,20190402,000000,2.11,2.1501,1.95,2.06,282860,0
+GBR.US,D,20190403,000000,2.05,2.16,1.98,2.11,370821,0
+GBR.US,D,20190404,000000,2.15,2.18,2.05,2.15,124114,0
+GBR.US,D,20190405,000000,2.2,2.3781,2.18,2.31,338231,0
+GBR.US,D,20190408,000000,2.5,2.68,2.3,2.38,550906,0
+GBR.US,D,20190409,000000,2.56,2.57,2.35,2.39,224825,0
+GBR.US,D,20190410,000000,2.43,2.4769,2.3,2.39,175233,0
+GBR.US,D,20190411,000000,2.3201,2.44,2.3101,2.3505,66419,0
+GBR.US,D,20190412,000000,2.39,2.5,2.3,2.32,121060,0
+GBR.US,D,20190415,000000,2.4,2.4,2.2101,2.25,64212,0
+GBR.US,D,20190416,000000,2.24,2.36,2.08,2.12,408701,0
+GBR.US,D,20190417,000000,2.11,2.18,2.08,2.08,61491,0
+GBR.US,D,20190418,000000,2.07,2.1528,1.93,2.1,89535,0
+GBR.US,D,20190422,000000,2.11,2.38,2.11,2.21,371772,0
+GBR.US,D,20190423,000000,2.32,2.53,2.16,2.23,838602,0
+GBR.US,D,20190424,000000,2.22,2.22,2.14,2.16,84162,0
+GBR.US,D,20190425,000000,2.15,2.24,2.1,2.14,149720,0
+GBR.US,D,20190426,000000,2.14,2.18,2.08,2.14,84069,0
+GBR.US,D,20190429,000000,2.1206,2.26,2.1206,2.14,64421,0
+GBR.US,D,20190430,000000,2.14,2.162,2.09,2.09,47281,0
+GBR.US,D,20190501,000000,2.09,2.17,2.0541,2.09,121680,0
+GBR.US,D,20190502,000000,2.05,2.14,2.03,2.08,74492,0
+GBR.US,D,20190503,000000,2.08,2.12,2.06,2.1,60763,0
+GBR.US,D,20190506,000000,2.03,2.05,1.85,2,140059,0
+GBR.US,D,20190507,000000,2.02,2.04,1.95,1.97,46499,0
+GBR.US,D,20190508,000000,1.9738,2.03,1.96,2.01,36453,0
+GBR.US,D,20190509,000000,1.9857,1.9857,1.92,1.92,43106,0
+GBR.US,D,20190510,000000,2.01,2.01,1.92,1.95,18678,0
+GBR.US,D,20190513,000000,1.88,1.9849,1.88,1.88,44541,0
+GBR.US,D,20190514,000000,1.9196,2.1,1.91,1.9165,151480,0
+GBR.US,D,20190515,000000,1.99,2.2,1.94,1.95,434210,0
+GBR.US,D,20190516,000000,2.04,2.06,1.9733,1.98,64677,0
+GBR.US,D,20190517,000000,1.96,2.12,1.96,1.97,93625,0
+GBR.US,D,20190520,000000,1.97,2.02,1.9393,1.94,44034,0
+GBR.US,D,20190521,000000,1.96,2.08,1.91,1.92,108337,0
+GBR.US,D,20190522,000000,1.94,1.9603,1.9,1.93,24671,0
+GBR.US,D,20190523,000000,1.91,1.99,1.84,1.85,51421,0
+GBR.US,D,20190524,000000,1.855,1.9099,1.85,1.89,11328,0
+GBR.US,D,20190528,000000,1.87,1.9735,1.87,1.9,50410,0
+GBR.US,D,20190529,000000,1.86,1.92,1.86,1.8678,62528,0
+GBR.US,D,20190530,000000,1.87,1.95,1.87,1.91,23321,0
+GBR.US,D,20190531,000000,1.9,1.9212,1.72,1.75,70570,0
+GBR.US,D,20190603,000000,1.75,1.87,1.738,1.76,9290,0
+GBR.US,D,20190604,000000,1.78,1.83,1.76,1.7699,20329,0
+GBR.US,D,20190605,000000,1.77,1.809,1.69,1.69,25289,0
+GBR.US,D,20190606,000000,1.691,1.7,1.6,1.6619,17428,0
+GBR.US,D,20190607,000000,1.69,1.7,1.62,1.64,23091,0
+GBR.US,D,20190610,000000,1.64,1.745,1.58,1.67,23347,0
+GBR.US,D,20190611,000000,1.69,1.69,1.66,1.67,5989,0
+GBR.US,D,20190612,000000,1.71,1.79,1.65,1.7,124813,0
+GBR.US,D,20190613,000000,1.72,1.83,1.72,1.75,34577,0
+GBR.US,D,20190614,000000,1.7601,1.7991,1.73,1.73,9810,0
+GBR.US,D,20190617,000000,1.72,1.7714,1.6562,1.68,13281,0
+GBR.US,D,20190618,000000,1.8,1.8,1.65,1.6884,15057,0
+GBR.US,D,20190619,000000,1.69,1.7636,1.65,1.69,16490,0
+GBR.US,D,20190620,000000,1.85,1.89,1.7,1.74,43963,0
+GBR.US,D,20190621,000000,1.9,1.9,1.74,1.79,20616,0
+GBR.US,D,20190624,000000,1.8,1.87,1.78,1.8401,19493,0
+GBR.US,D,20190625,000000,1.96,1.96,1.82,1.86,11152,0
+GBR.US,D,20190626,000000,1.81,1.86,1.8,1.8,31266,0
+GBR.US,D,20190627,000000,1.815,1.9,1.815,1.85,57074,0
+GBR.US,D,20190628,000000,1.861,1.88,1.82,1.84,24745,0
+GBR.US,D,20190701,000000,1.98,1.98,1.82,1.88,31653,0
+GBR.US,D,20190702,000000,1.85,1.9,1.81,1.82,25349,0
+GBR.US,D,20190703,000000,1.89,1.89,1.8,1.8672,42126,0
+GBR.US,D,20190705,000000,1.85,1.85,1.7801,1.8,8708,0
+GBR.US,D,20190708,000000,1.7936,1.85,1.77,1.85,13173,0
+GBR.US,D,20190709,000000,1.84,1.97,1.7588,1.84,154678,0
+GBR.US,D,20190710,000000,1.809,1.92,1.809,1.8827,144601,0
+GBR.US,D,20190711,000000,1.8508,1.8908,1.8,1.8508,67840,0
+GBR.US,D,20190712,000000,1.8401,1.89,1.791,1.84,55063,0
+GBR.US,D,20190715,000000,1.83,1.8397,1.8,1.8,14787,0
+GBR.US,D,20190716,000000,1.89,1.89,1.76,1.8191,27257,0
+GBR.US,D,20190717,000000,1.7688,1.87,1.7688,1.77,31339,0
+GBR.US,D,20190718,000000,1.7688,1.8364,1.76,1.77,21565,0
+GBR.US,D,20190719,000000,1.8375,1.8375,1.75,1.75,7991,0
+GBR.US,D,20190722,000000,1.75,1.79,1.7,1.71,14577,0
+GBR.US,D,20190723,000000,1.7085,1.7984,1.7085,1.74,23251,0
+GBR.US,D,20190724,000000,1.82,1.83,1.7,1.71,14135,0
+GBR.US,D,20190725,000000,1.79,1.79,1.72,1.7258,9092,0
+GBR.US,D,20190726,000000,1.7408,1.7408,1.7059,1.71,13521,0
+GBR.US,D,20190729,000000,1.64,1.75,1.64,1.66,60040,0
+GBR.US,D,20190730,000000,1.652,1.73,1.63,1.695,37562,0
+GBR.US,D,20190731,000000,1.74,1.78,1.68,1.7573,33615,0
+GBR.US,D,20190801,000000,1.72,1.79,1.72,1.75,16426,0
+GBR.US,D,20190802,000000,1.76,1.79,1.66,1.66,43595,0
+GBR.US,D,20190805,000000,1.79,1.79,1.67,1.68,13788,0
+GBR.US,D,20190806,000000,1.74,1.75,1.61,1.62,10500,0
+GBR.US,D,20190807,000000,1.65,1.65,1.51,1.53,33673,0
+GBR.US,D,20190808,000000,1.5477,1.6038,1.53,1.53,8152,0
+GBR.US,D,20190809,000000,1.62,1.62,1.385,1.4065,71774,0
+GBR.US,D,20190812,000000,1.4699,1.5,1.41,1.47,11892,0
+GBR.US,D,20190813,000000,1.59,1.67,1.4473,1.55,161159,0
+GBR.US,D,20190814,000000,1.48,1.5199,1.41,1.5022,30351,0
+GBR.US,D,20190815,000000,1.49,1.51,1.405,1.41,34288,0
+GBR.US,D,20190816,000000,1.4074,1.4599,1.4074,1.4381,7329,0
+GBR.US,D,20190819,000000,1.46,2,1.45,1.6,706258,0
+GBR.US,D,20190820,000000,1.58,1.63,1.48,1.51,113364,0
+GBR.US,D,20190821,000000,1.5119,1.55,1.51,1.53,23659,0
+GBR.US,D,20190822,000000,1.53,1.61,1.53,1.535,44344,0
+GBR.US,D,20190823,000000,1.5181,1.5639,1.47,1.48,35143,0
+GBR.US,D,20190826,000000,1.56,1.6514,1.4704,1.52,111599,0
+GBR.US,D,20190827,000000,1.51,1.5528,1.4573,1.47,48071,0
+GBR.US,D,20190828,000000,1.5391,1.5391,1.45,1.5026,22792,0
+GBR.US,D,20190829,000000,1.5,1.5099,1.4472,1.5099,26318,0
+GBR.US,D,20190830,000000,1.4529,1.5425,1.4529,1.5425,9569,0
+GBR.US,D,20190903,000000,1.55,1.55,1.4814,1.52,13135,0
+GBR.US,D,20190904,000000,1.4673,1.535,1.45,1.45,18777,0
+GBR.US,D,20190905,000000,1.49,1.6,1.455,1.54,204054,0
+GBR.US,D,20190906,000000,1.56,1.56,1.4708,1.51,50643,0
+GBR.US,D,20190909,000000,1.46,1.54,1.46,1.49,33653,0
+GBR.US,D,20190910,000000,1.5246,1.63,1.51,1.57,34593,0
+GBR.US,D,20190911,000000,1.57,1.7,1.52,1.61,143224,0
+GBR.US,D,20190912,000000,1.59,1.6299,1.53,1.59,24056,0
+GBR.US,D,20190913,000000,1.55,1.62,1.5327,1.56,20486,0
+GBR.US,D,20190916,000000,2.24,2.63,1.95,2.51,2326107,0
+GBR.US,D,20190917,000000,2.35,2.4,1.83,1.84,757765,0
+GBR.US,D,20190918,000000,1.78,1.8455,1.7,1.7,107890,0
+GBR.US,D,20190919,000000,1.76,1.83,1.72,1.76,84321,0
+GBR.US,D,20190920,000000,1.76,1.79,1.7,1.73,35154,0
+GBR.US,D,20190923,000000,1.77,1.96,1.6912,1.83,220048,0
+GBR.US,D,20190924,000000,1.7728,1.79,1.71,1.73,61482,0
+GBR.US,D,20190925,000000,1.73,1.88,1.69,1.72,100305,0
+GBR.US,D,20190926,000000,1.7576,1.79,1.7,1.7396,34165,0
+GBR.US,D,20190927,000000,1.7,1.82,1.7,1.7,79254,0
+GBR.US,D,20190930,000000,1.7,1.7,1.65,1.65,29229,0
+GBR.US,D,20191001,000000,1.6636,1.76,1.52,1.52,161949,0
+GBR.US,D,20191002,000000,1.51,1.6,1.5,1.56,59144,0
+GBR.US,D,20191003,000000,1.5,1.58,1.5,1.55,11598,0
+GBR.US,D,20191004,000000,1.55,1.5788,1.5,1.5,12034,0
+GBR.US,D,20191007,000000,1.53,1.55,1.5,1.5,14876,0
+GBR.US,D,20191008,000000,1.5,1.55,1.46,1.48,15404,0
+GBR.US,D,20191009,000000,1.518,1.52,1.49,1.5,9409,0
+GBR.US,D,20191010,000000,1.49,1.4983,1.42,1.42,22387,0
+GBR.US,D,20191011,000000,1.45,1.62,1.45,1.52,153380,0
+GBR.US,D,20191014,000000,1.53,1.95,1.4945,1.7513,596832,0
+GBR.US,D,20191015,000000,1.84,1.88,1.56,1.58,170576,0
+GBR.US,D,20191016,000000,1.57,1.64,1.51,1.55,96093,0
+GBR.US,D,20191017,000000,1.5657,1.59,1.51,1.54,53864,0
+GBR.US,D,20191018,000000,1.53,1.5875,1.52,1.52,10520,0
+GBR.US,D,20191021,000000,1.52,1.5496,1.5,1.5,20708,0
+GBR.US,D,20191022,000000,1.54,1.6,1.425,1.45,245234,0
+GBR.US,D,20191023,000000,1.45,1.67,1.43,1.56,379351,0
+GBR.US,D,20191024,000000,1.63,1.63,1.51,1.52,87998,0
+GBR.US,D,20191025,000000,1.5,1.52,1.45,1.48,120476,0
+GBR.US,D,20191028,000000,1.48,1.506,1.45,1.47,29959,0
+GBR.US,D,20191029,000000,1.46,1.54,1.46,1.48,98488,0
+GBR.US,D,20191030,000000,1.4802,1.5,1.44,1.4877,47555,0
+GBR.US,D,20191031,000000,1.45,1.52,1.45,1.49,25641,0
+GBR.US,D,20191101,000000,1.49,1.55,1.46,1.49,57343,0
+GBR.US,D,20191104,000000,1.55,1.65,1.5,1.53,220977,0
+GBR.US,D,20191105,000000,1.53,1.53,1.42,1.5,90603,0
+GBR.US,D,20191106,000000,1.47,1.49,1.46,1.46,40185,0
+GBR.US,D,20191107,000000,1.52,1.52,1.45,1.45,44449,0
+GBR.US,D,20191108,000000,1.43,1.4892,1.43,1.46,10377,0
+GBR.US,D,20191111,000000,1.4575,1.48,1.45,1.47,18949,0
+GBR.US,D,20191112,000000,1.47,1.4967,1.43,1.45,62575,0
+GBR.US,D,20191113,000000,1.47,1.47,1.44,1.4566,21119,0
+GBR.US,D,20191114,000000,1.4315,1.48,1.43,1.43,55318,0
+GBR.US,D,20191115,000000,1.42,1.4285,1.32,1.37,107254,0
+GBR.US,D,20191118,000000,1.38,1.3997,1.3515,1.3948,15658,0
+GBR.US,D,20191119,000000,1.43,1.44,1.36,1.37,28076,0
+GBR.US,D,20191120,000000,1.38,1.41,1.38,1.38,9571,0
+GBR.US,D,20191121,000000,1.3949,1.49,1.36,1.41,175150,0
+GBR.US,D,20191122,000000,1.4,1.43,1.36,1.37,24911,0
+GBR.US,D,20191125,000000,1.445,1.462,1.37,1.41,113556,0
+GBR.US,D,20191126,000000,1.39,1.3984,1.35,1.36,26045,0
+GBR.US,D,20191127,000000,1.3502,1.44,1.35,1.36,24068,0
+GBR.US,D,20191129,000000,1.35,1.3501,1.3166,1.35,9647,0
+GBR.US,D,20191202,000000,1.34,1.49,1.34,1.41,170005,0
+GBR.US,D,20191203,000000,1.41,1.45,1.39,1.43,24227,0
+GBR.US,D,20191204,000000,1.43,1.44,1.35,1.38,59985,0
+GBR.US,D,20191205,000000,1.35,1.49,1.35,1.42,24099,0
+GBR.US,D,20191206,000000,1.48,1.48,1.37,1.37,21503,0
+GBR.US,D,20191209,000000,1.41,1.43,1.38,1.4,15702,0
+GBR.US,D,20191210,000000,1.42,1.54,1.38,1.4516,281439,0
+GBR.US,D,20191211,000000,1.52,1.72,1.42,1.47,559152,0
+GBR.US,D,20191212,000000,1.46,1.46,1.4,1.4,45485,0
+GBR.US,D,20191213,000000,1.415,1.4285,1.37,1.385,40076,0
+GBR.US,D,20191216,000000,1.4,1.4453,1.38,1.38,83226,0
+GBR.US,D,20191217,000000,1.41,1.41,1.38,1.38,18569,0
+GBR.US,D,20191218,000000,1.38,1.4099,1.35,1.38,34365,0
+GBR.US,D,20191219,000000,1.36,1.386,1.36,1.37,10759,0
+GBR.US,D,20191220,000000,1.4,1.4,1.35,1.36,25649,0
+GBR.US,D,20191223,000000,1.35,1.3516,1.1,1.1999,270089,0
+GBR.US,D,20191224,000000,1.16,1.2399,1.16,1.22,28820,0
+GBR.US,D,20191226,000000,1.23,1.2499,1.19,1.2359,31228,0
+GBR.US,D,20191227,000000,1.202,1.25,1.202,1.23,45472,0
+GBR.US,D,20191230,000000,1.21,1.2498,1.21,1.22,21840,0
+GBR.US,D,20191231,000000,1.22,1.25,1.2,1.23,22222,0
+GBR.US,D,20200102,000000,1.25,1.27,1.17,1.21,19863,0
+GBR.US,D,20200103,000000,1.29,1.45,1.29,1.38,253184,0
+GBR.US,D,20200106,000000,1.42,1.45,1.39,1.4,70469,0
+GBR.US,D,20200107,000000,1.25,1.35,1.25,1.3,121741,0
+GBR.US,D,20200108,000000,1.3,1.35,1.26,1.325,36827,0
+GBR.US,D,20200109,000000,1.29,1.47,1.27,1.38,61152,0
+GBR.US,D,20200110,000000,1.37,1.37,1.3367,1.35,15818,0
+GBR.US,D,20200113,000000,1.34,1.36,1.31,1.32,9491,0
+GBR.US,D,20200114,000000,1.35,1.35,1.2902,1.3378,22103,0
+GBR.US,D,20200115,000000,1.3,1.3165,1.27,1.28,29404,0
+GBR.US,D,20200116,000000,1.34,1.34,1.27,1.28,13954,0
+GBR.US,D,20200117,000000,1.2763,1.2898,1.25,1.28,6423,0
+GBR.US,D,20200121,000000,1.2501,1.2781,1.22,1.23,29958,0
+GBR.US,D,20200122,000000,1.24,1.27,1.23,1.23,22244,0
+GBR.US,D,20200123,000000,1.23,1.24,1.1988,1.1988,7969,0
+GBR.US,D,20200124,000000,1.2263,1.23,1.2,1.22,9043,0
+GBR.US,D,20200127,000000,1.26,1.26,1.19,1.2,22401,0
+GBR.US,D,20200128,000000,1.245,1.245,1.21,1.2187,1619,0
+GBR.US,D,20200129,000000,1.21,1.21,1.19,1.19,24025,0
+GBR.US,D,20200130,000000,1.19,1.206,1.18,1.19,15575,0
+GBR.US,D,20200131,000000,1.18,1.19,1.1658,1.1797,21853,0
+GBR.US,D,20200203,000000,1.16,1.2,1.15,1.1501,22017,0
+GBR.US,D,20200204,000000,1.16,1.16,1.05,1.12,51886,0
+GBR.US,D,20200205,000000,1.12,1.189,1.11,1.1588,77779,0
+GBR.US,D,20200206,000000,1.132,1.135,1.11,1.11,19532,0
+GBR.US,D,20200207,000000,1.15,1.15,1.05,1.12,34525,0
+GBR.US,D,20200210,000000,1.062,1.12,1.062,1.12,15628,0
+GBR.US,D,20200211,000000,1.09,1.13,1.09,1.105,13592,0
+GBR.US,D,20200212,000000,1.13,1.2,1.0899,1.14,73209,0
+GBR.US,D,20200213,000000,1.1066,1.14,1.1001,1.13,13824,0
+GBR.US,D,20200214,000000,1.13,1.17,1.11,1.14,23503,0
+GBR.US,D,20200218,000000,1.1001,1.12,1.06,1.09,28492,0
+GBR.US,D,20200219,000000,1.09,1.0933,1.0632,1.0888,12831,0
+GBR.US,D,20200220,000000,1.0806,1.1328,1.08,1.1201,96019,0
+GBR.US,D,20200221,000000,1.11,1.15,1.02,1.09,27713,0
+GBR.US,D,20200224,000000,1.06,1.07,1.01,1.04,30568,0
+GBR.US,D,20200225,000000,1.055,1.08,1.02,1.0768,40202,0
+GBR.US,D,20200226,000000,1.05,1.08,1.03,1.03,11453,0
+GBR.US,D,20200227,000000,1.03,1.03,0.9,0.9825,55480,0
+GBR.US,D,20200228,000000,0.98,1.05,0.9274,1,23148,0
+GBR.US,D,20200302,000000,1.04,1.0706,1.01,1.0151,41186,0
+GBR.US,D,20200303,000000,1.08,1.08,0.97,0.9802,34618,0
+GBR.US,D,20200304,000000,1,1.18,0.97133,1.0773,136601,0
+GBR.US,D,20200305,000000,1.0958,1.1,1.003,1.0412,15021,0
+GBR.US,D,20200306,000000,0.9627,1.035,0.9409,0.9409,16162,0
+GBR.US,D,20200309,000000,0.8549,0.886353,0.7208,0.811,38121,0
+GBR.US,D,20200310,000000,0.8515,0.8515,0.8,0.825169,22843,0
+GBR.US,D,20200311,000000,0.86,0.86,0.7612,0.7612,29727,0
+GBR.US,D,20200312,000000,0.7213,0.73,0.6402,0.67,84508,0
+GBR.US,D,20200313,000000,0.7035,0.8,0.6719,0.7599,49223,0
+GBR.US,D,20200316,000000,0.79,0.79,0.6431,0.6531,15069,0
+GBR.US,D,20200317,000000,0.7,0.7,0.6419,0.6501,15784,0
+GBR.US,D,20200318,000000,0.6501,0.659051,0.55,0.6003,21053,0
+GBR.US,D,20200319,000000,0.62,0.739899,0.62,0.71,56743,0
+GBR.US,D,20200320,000000,0.71,0.71,0.6357,0.6756,14950,0
+GBR.US,D,20200323,000000,0.652,0.68,0.63,0.64,6843,0
+GBR.US,D,20200324,000000,0.675,0.7,0.582,0.6085,18033,0
+GBR.US,D,20200325,000000,0.65,0.68,0.62,0.6355,13294,0
+GBR.US,D,20200326,000000,0.6467,0.75,0.6038,0.689399,12624,0
+GBR.US,D,20200327,000000,0.6894,0.7169,0.6644,0.6899,23286,0
+GBR.US,D,20200330,000000,0.72,0.75,0.58,0.62,52119,0
+GBR.US,D,20200331,000000,0.63,1.14,0.63,0.7448,567149,0
+GBR.US,D,20200401,000000,0.7,0.705199,0.637537,0.6915,50320,0
+GBR.US,D,20200402,000000,0.78,1.08,0.74,0.9609,544398,0
+GBR.US,D,20200403,000000,1.01,1.43,0.995,1.2,1340703,0
+GBR.US,D,20200406,000000,0.96,1.09,0.87,0.93,200981,0
+GBR.US,D,20200407,000000,0.945,0.99,0.85,0.87,219021,0
+GBR.US,D,20200408,000000,0.883,1.05,0.82,0.9898,360072,0
+GBR.US,D,20200409,000000,0.9201,1.1,0.9201,0.98,284150,0
+GBR.US,D,20200413,000000,0.99,1,0.8801,0.885,93207,0
+GBR.US,D,20200414,000000,0.885,0.97,0.885,0.896,43959,0
+GBR.US,D,20200415,000000,0.88,0.88,0.822,0.855,35258,0
+GBR.US,D,20200416,000000,0.8546,0.8676,0.8,0.83,44139,0
+GBR.US,D,20200417,000000,0.829,0.9301,0.75,0.886,145637,0
+GBR.US,D,20200420,000000,0.8441,0.8441,0.72,0.7771,98769,0
+GBR.US,D,20200421,000000,0.7573,0.89,0.75,0.829301,46880,0
+GBR.US,D,20200422,000000,0.86,0.9926,0.8001,0.870301,212005,0
+GBR.US,D,20200423,000000,0.99,1.06,0.91,1.01,411438,0
+GBR.US,D,20200424,000000,1.06,1.06,0.9,0.93,149438,0
+GBR.US,D,20200427,000000,0.93,0.93,0.86,0.8801,25759,0
+GBR.US,D,20200428,000000,0.881,0.92,0.881,0.905,18489,0
+GBR.US,D,20200429,000000,0.8854,0.94,0.8654,0.9275,29091,0
+GBR.US,D,20200430,000000,1,1.05,0.9201,1.045,311256,0
+GBR.US,D,20200501,000000,0.966,1,0.9,0.9099,72688,0
+GBR.US,D,20200504,000000,1.25,1.25,0.861099,0.9114,64097,0
+GBR.US,D,20200505,000000,0.8914,0.9214,0.81,0.85,76379,0
+GBR.US,D,20200506,000000,0.8925,0.94,0.8377,0.84,16560,0
+GBR.US,D,20200507,000000,0.8477,0.8955,0.8477,0.87,23685,0
+GBR.US,D,20200508,000000,0.9135,0.9705,0.8901,0.963,182177,0
+GBR.US,D,20200511,000000,0.9213,0.932,0.86,0.9,68361,0
+GBR.US,D,20200512,000000,0.9,0.95,0.876,0.91,11384,0
+GBR.US,D,20200513,000000,0.881,0.91,0.8301,0.871,83978,0
+GBR.US,D,20200514,000000,0.8,0.8684,0.77,0.825,29852,0
+GBR.US,D,20200515,000000,0.83,0.89,0.8244,0.8244,18831,0
+GBR.US,D,20200518,000000,0.915,0.915,0.841,0.88,40857,0
+GBR.US,D,20200519,000000,0.84,0.9129,0.84,0.9,16208,0
+GBR.US,D,20200520,000000,0.9,0.9129,0.8521,0.8917,13740,0
+GBR.US,D,20200521,000000,0.8575,0.95,0.85,0.9349,62484,0
+GBR.US,D,20200522,000000,0.96,0.96,0.8801,0.89,27427,0
+GBR.US,D,20200526,000000,0.96,0.96,0.92,0.94,18357,0
+GBR.US,D,20200527,000000,0.9499,0.9499,0.83,0.9348,30429,0
+GBR.US,D,20200528,000000,0.9535,0.9535,0.892,0.903,36576,0
+GBR.US,D,20200529,000000,0.892,0.94,0.89,0.94,30967,0
+GBR.US,D,20200601,000000,0.96,0.98,0.9451,0.9795,36781,0
+GBR.US,D,20200602,000000,0.98,1.03,0.98,1.03,31162,0
+GBR.US,D,20200603,000000,1.02,1.02,0.9951,1.01,34334,0
+GBR.US,D,20200604,000000,0.96,1.09,0.96,1.08,45015,0
+GBR.US,D,20200605,000000,1.16,1.35,1.08,1.1132,297983,0
+GBR.US,D,20200608,000000,1.32,1.64,1.24,1.3504,960076,0
+GBR.US,D,20200609,000000,1.29,1.34,1.15,1.1693,166352,0
+GBR.US,D,20200610,000000,1.1502,1.1799,1,1.1,111398,0
+GBR.US,D,20200611,000000,1,1.09,1,1.06,40262,0
+GBR.US,D,20200612,000000,1.0994,1.35,1.0801,1.12,396423,0
+GBR.US,D,20200615,000000,1.11,1.16,1.02,1.14,104763,0
+GBR.US,D,20200616,000000,1.22,1.26,1.2,1.21,72885,0
+GBR.US,D,20200617,000000,1.22,1.25,1.15,1.19,21035,0
+GBR.US,D,20200618,000000,1.15,1.2499,1.15,1.24,20772,0
+GBR.US,D,20200619,000000,1.25,1.34,1.25,1.33,87870,0
+GBR.US,D,20200622,000000,1.34,1.37,1.21,1.215,73933,0
+GBR.US,D,20200623,000000,1.25,1.34,1.22,1.25,85191,0
+GBR.US,D,20200624,000000,1.23,1.3699,1.23,1.25,112837,0
+GBR.US,D,20200625,000000,1.24,1.28,1.18,1.27,28853,0
+GBR.US,D,20200626,000000,1.23,1.26,1.2,1.23,39413,0
+GBR.US,D,20200629,000000,1.27,1.3,1.22,1.24,53089,0
+GBR.US,D,20200630,000000,1.35,1.35,1.21,1.225,18951,0
+GBR.US,D,20200701,000000,1.25,1.25,1.225,1.24,7159,0
+GBR.US,D,20200702,000000,1.24,1.24,1.1,1.1642,51619,0
+GBR.US,D,20200706,000000,1.19,1.2401,1.19,1.24,27710,0
+GBR.US,D,20200707,000000,1.2,1.25,1.19,1.25,7102,0
+GBR.US,D,20200708,000000,1.25,1.25,1.1619,1.1619,12932,0
+GBR.US,D,20200709,000000,1.15,1.21,1.15,1.2099,16887,0
+GBR.US,D,20200710,000000,1.2402,1.2402,1.1801,1.23,14184,0
+GBR.US,D,20200713,000000,1.22,1.22,1.14,1.2,26495,0
+GBR.US,D,20200714,000000,1.16,1.19,1.1143,1.18,9973,0
+GBR.US,D,20200715,000000,1.13,1.22,1.13,1.21,26071,0
+GBR.US,D,20200716,000000,1.18,1.24,1.18,1.23,34910,0
+GBR.US,D,20200717,000000,1.24,1.24,1.19,1.2,19250,0
+GBR.US,D,20200720,000000,1.18,1.18,1.15,1.17,29737,0
+GBR.US,D,20200721,000000,1.16,1.89,1.16,1.72,1576007,0
+GBR.US,D,20200722,000000,1.5,2.19,1.5,1.6,1477995,0
+GBR.US,D,20200723,000000,1.56,1.7,1.35,1.37,175858,0
+GBR.US,D,20200724,000000,1.53,1.55,1.346,1.4394,174603,0
+GBR.US,D,20200727,000000,1.34,1.41,1.24,1.33,86377,0
+GBR.US,D,20200728,000000,1.28,1.33,1.28,1.3,35266,0
+GBR.US,D,20200729,000000,1.32,1.36,1.26,1.3133,37299,0
+GBR.US,D,20200730,000000,1.33,1.3733,1.28,1.33,54333,0
+GBR.US,D,20200731,000000,1.35,1.41,1.3333,1.39,63157,0
+GBR.US,D,20200803,000000,1.44,1.4699,1.36,1.42,72969,0
+GBR.US,D,20200804,000000,1.48,1.58,1.42,1.44,78172,0
+GBR.US,D,20200805,000000,1.49,1.59,1.46,1.51,132382,0
+GBR.US,D,20200806,000000,1.53,1.57,1.43,1.45,79863,0
+GBR.US,D,20200807,000000,1.44,1.47,1.44,1.46,9192,0
+GBR.US,D,20200810,000000,1.5,1.5,1.44,1.485,32189,0
+GBR.US,D,20200811,000000,1.5,1.57,1.48,1.5136,96442,0
+GBR.US,D,20200812,000000,1.51,1.6,1.5,1.5401,154010,0
+GBR.US,D,20200813,000000,1.57,1.59,1.43,1.4899,47051,0
+GBR.US,D,20200814,000000,1.45,1.55,1.42,1.44,48573,0
+GBR.US,D,20200817,000000,1.43,1.43,1.36,1.41,38161,0
+GBR.US,D,20200818,000000,1.43,1.43,1.3507,1.3507,26503,0
+GBR.US,D,20200819,000000,1.35,1.4,1.35,1.37,27253,0
+GBR.US,D,20200820,000000,1.37,1.42,1.33,1.41,36963,0
+GBR.US,D,20200821,000000,1.41,1.4549,1.3601,1.41,17463,0
+GBR.US,D,20200824,000000,1.45,1.45,1.33,1.35,38310,0
+GBR.US,D,20200825,000000,1.35,1.6899,1.35,1.68,456598,0
+GBR.US,D,20200826,000000,1.68,1.75,1.55,1.6767,253856,0
+GBR.US,D,20200827,000000,1.72,1.82,1.31,1.32,435845,0
+GBR.US,D,20200828,000000,1.32,1.39,1.3,1.36,56940,0
+GBR.US,D,20200831,000000,1.34,1.3534,1.28,1.29,79106,0
+GBR.US,D,20200901,000000,1.3,1.433,1.3,1.433,53469,0
+GBR.US,D,20200902,000000,1.35,1.38,1.3,1.3703,30176,0
+GBR.US,D,20200903,000000,1.33,1.42,1.29,1.3,21590,0
+GBR.US,D,20200904,000000,1.35,1.35,1.18,1.21,39970,0
+GBR.US,D,20200908,000000,1.2,1.2199,1.135,1.1899,31391,0
+GBR.US,D,20200909,000000,1.19,1.22,1.05,1.21,31367,0
+GBR.US,D,20200910,000000,1.244,1.244,1.2,1.21,14979,0
+GBR.US,D,20200911,000000,1.18,1.25,1.18,1.2,10442,0
+GBR.US,D,20200914,000000,1.24,1.275,1.2,1.24,58167,0
+GBR.US,D,20200915,000000,1.22,1.2999,1.21,1.24,84234,0
+GBR.US,D,20200916,000000,1.2,1.31,1.15,1.3,36994,0
+GBR.US,D,20200917,000000,1.2311,1.43,1.23,1.4,181007,0
+GBR.US,D,20200918,000000,1.31,1.4,1.31,1.35,121756,0
+GBR.US,D,20200921,000000,1.369,1.369,1.27,1.2997,11493,0
+GBR.US,D,20200922,000000,1.2387,1.3,1.23,1.269,25407,0
+GBR.US,D,20200923,000000,1.23,1.4,1.2201,1.23,105977,0
+GBR.US,D,20200924,000000,1.06,1.28,1.06,1.25,77260,0
+GBR.US,D,20200925,000000,1.25,1.27,1.21,1.25,7680,0
+GBR.US,D,20200928,000000,1.23,1.29,1.23,1.26,6540,0
+GBR.US,D,20200929,000000,1.47,2.13,1.3699,1.72,3021114,0
+GBR.US,D,20200930,000000,1.51,1.61,1.3601,1.43,265456,0
+GBR.US,D,20201001,000000,1.5,1.5,1.27,1.35,212888,0
+GBR.US,D,20201002,000000,1.35,1.68,1.27,1.56,716264,0
+GBR.US,D,20201005,000000,1.38,1.5549,1.38,1.46,142480,0
+GBR.US,D,20201006,000000,1.52,1.58,1.4768,1.52,90872,0
+GBR.US,D,20201007,000000,1.5,1.64,1.4708,1.5829,72497,0
+GBR.US,D,20201008,000000,1.55,1.94,1.53,1.6,778078,0
+GBR.US,D,20201009,000000,1.6,1.79,1.5431,1.6,407328,0
+GBR.US,D,20201012,000000,1.54,1.56,1.5,1.5,68015,0
+GBR.US,D,20201013,000000,1.58,1.88,1.55,1.6,593205,0
+GBR.US,D,20201014,000000,1.54,1.6634,1.5192,1.54,135949,0
+GBR.US,D,20201015,000000,1.57,1.6217,1.53,1.62,79333,0
+GBR.US,D,20201016,000000,1.58,1.65,1.55,1.65,49380,0
+GBR.US,D,20201019,000000,1.65,1.65,1.5516,1.56,67629,0
+GBR.US,D,20201020,000000,1.59,1.64,1.56,1.61,75872,0
+GBR.US,D,20201021,000000,1.63,2.1,1.6,1.62,1317306,0
+GBR.US,D,20201022,000000,1.6,1.87,1.58,1.66,1227706,0
+GBR.US,D,20201023,000000,1.65,1.65,1.5,1.55,311637,0
+GBR.US,D,20201026,000000,1.54,1.58,1.42,1.55,119200,0
+GBR.US,D,20201027,000000,1.73,1.74,1.55,1.61,155081,0
+GBR.US,D,20201028,000000,1.6021,1.66,1.47,1.61,108782,0
+GBR.US,D,20201029,000000,1.58,1.62,1.53,1.59,43555,0
+GBR.US,D,20201030,000000,1.56,1.56,1.45,1.49,72764,0
+GBR.US,D,20201102,000000,1.47,1.52,1.4005,1.48,72945,0
+GBR.US,D,20201103,000000,1.52,1.77,1.455,1.68,642999,0
+GBR.US,D,20201104,000000,1.6,1.62,1.5,1.6,171918,0
+GBR.US,D,20201105,000000,1.6,1.6499,1.57,1.62,45800,0
+GBR.US,D,20201106,000000,1.6,1.6,1.5401,1.55,49782,0
+GBR.US,D,20201109,000000,1.67,1.7107,1.61,1.65,163795,0
+GBR.US,D,20201110,000000,1.65,1.74,1.6132,1.69,120810,0
+GBR.US,D,20201111,000000,1.72,1.7374,1.62,1.66,92279,0
+GBR.US,D,20201112,000000,1.69,1.77,1.6601,1.7,169791,0
+GBR.US,D,20201113,000000,1.66,1.76,1.65,1.655,140654,0
+GBR.US,D,20201116,000000,1.63,1.91,1.63,1.82,1302710,0
+GBR.US,D,20201117,000000,1.85,1.9,1.63,1.67,680791,0
+GBR.US,D,20201118,000000,1.49,1.88,1.45,1.6599,1308779,0
+GBR.US,D,20201119,000000,1.76,1.76,1.66,1.73,179537,0
+GBR.US,D,20201120,000000,1.7,1.8,1.69,1.745,180549,0
+GBR.US,D,20201123,000000,1.82,1.83,1.71,1.74,331403,0
+GBR.US,D,20201124,000000,1.82,2.03,1.8,1.84,451891,0
+GBR.US,D,20201125,000000,1.84,1.88,1.73,1.83,167813,0
+GBR.US,D,20201127,000000,1.77,1.8299,1.76,1.8,78230,0
+GBR.US,D,20201130,000000,1.81,1.81,1.71,1.75,100136,0
+GBR.US,D,20201201,000000,1.71,1.7899,1.71,1.72,83071,0
+GBR.US,D,20201202,000000,1.74,1.83,1.72,1.76,80015,0
+GBR.US,D,20201203,000000,1.71,1.81,1.71,1.75,78467,0
+GBR.US,D,20201204,000000,1.77,1.86,1.77,1.8,138206,0
+GBR.US,D,20201207,000000,1.78,1.804,1.7,1.75,119647,0
+GBR.US,D,20201208,000000,1.73,1.77,1.7,1.77,82268,0
+GBR.US,D,20201209,000000,1.78,1.8,1.66,1.69,106323,0
+GBR.US,D,20201210,000000,1.66,1.74,1.61,1.71,100771,0
+GBR.US,D,20201211,000000,1.68,1.71,1.62,1.7,46418,0
+GBR.US,D,20201214,000000,1.75,1.76,1.65,1.72,99480,0
+GBR.US,D,20201215,000000,1.74,1.79,1.71,1.74,75304,0
+GBR.US,D,20201216,000000,1.77,1.9447,1.72,1.74,284321,0
+GBR.US,D,20201217,000000,1.72,1.79,1.72,1.74,53934,0
+GBR.US,D,20201218,000000,1.74,1.74,1.69,1.74,86513,0
+GBR.US,D,20201221,000000,1.74,1.74,1.65,1.68,84940,0
+GBR.US,D,20201222,000000,1.665,1.7,1.63,1.68,77739,0
+GBR.US,D,20201223,000000,1.67,1.78,1.65,1.75,114597,0
+GBR.US,D,20201224,000000,1.79,1.88,1.71,1.79,228838,0
+GBR.US,D,20201228,000000,1.78,1.8399,1.75,1.77,146630,0
+GBR.US,D,20201229,000000,2.7,3.5,2.08,2.44,12396236,0
+GBR.US,D,20201230,000000,2.02,2.34,1.89,2.1,860176,0
+GBR.US,D,20201231,000000,1.93,2.25,1.92,1.9381,239107,0
+GBR.US,D,20210104,000000,1.95,1.98,1.81,1.81,202586,0
+GBR.US,D,20210105,000000,1.79,2.28,1.79,2.2,794499,0
+GBR.US,D,20210106,000000,2.13,2.1624,1.91,1.92,232637,0
+GBR.US,D,20210107,000000,2.1,2.16,1.99,2.05,120428,0
+GBR.US,D,20210108,000000,2.07,2.15,1.93,2.09,219618,0
+GBR.US,D,20210111,000000,2.08,2.12,2.03,2.06,103123,0
+GBR.US,D,20210112,000000,2.09,2.28,2.08,2.14,239169,0
+GBR.US,D,20210113,000000,2.2,2.65,2.1101,2.41,829003,0
+GBR.US,D,20210114,000000,2.27,2.38,2.26,2.29,358973,0
+GBR.US,D,20210115,000000,2.32,2.3594,2.16,2.2,165853,0
+GBR.US,D,20210119,000000,2.31,2.3199,2,2.21,139135,0
+GBR.US,D,20210120,000000,2.34,2.34,2.21,2.29,622500,0
+GBR.US,D,20210121,000000,2.3,2.37,2.23,2.37,170896,0
+GBR.US,D,20210122,000000,2.29,2.5398,2.2,2.47,303568,0
+GBR.US,D,20210125,000000,2.55,2.58,2.3,2.51,528506,0
+GBR.US,D,20210126,000000,2.51,2.56,2.38,2.38,159971,0
+GBR.US,D,20210127,000000,2.31,2.4337,2.25,2.36,252261,0
+GBR.US,D,20210128,000000,2.3,30.99,2.26,25,95586987,0
+GBR.US,D,20210129,000000,16.92,17,11,11.11,5093355,0
+GBR.US,D,20210201,000000,9.6,9.99,7.61,8.1299,3307291,0
+GBR.US,D,20210202,000000,7.81,7.83,5.92,6.54,2499806,0
+GBR.US,D,20210203,000000,7,9.47,6.85,7.4,4362169,0
+GBR.US,D,20210204,000000,7.28,7.28,6.66,6.88,815617,0
+GBR.US,D,20210205,000000,6.93,7.25,6.4277,6.82,751632,0
+GBR.US,D,20210208,000000,6.89,7.78,6.57,7.23,1542681,0
+GBR.US,D,20210209,000000,7.26,9.09,6.79,7.67,2481852,0
+GBR.US,D,20210210,000000,8.12,10.25,7.05,8.7,4909842,0
+GBR.US,D,20210211,000000,8.03,8.33,6.75,6.95,1195688,0
+GBR.US,D,20210212,000000,6.93,7.93,6.88,7.12,1340553,0
+GBR.US,D,20210216,000000,7.41,7.95,7.03,7.47,2094347,0
+GBR.US,D,20210217,000000,7.1,7.74,6.76,6.89,841604,0
+GBR.US,D,20210218,000000,6.98,7.19,6.1,6.17,1230553,0
+GBR.US,D,20210219,000000,6.35,6.58,6.08,6.44,980334,0
+GBR.US,D,20210222,000000,6.51,7.25,6.21,6.39,1159418,0
+GBR.US,D,20210223,000000,6.18,6.23,5.06,5.75,361360,0
+GBR.US,D,20210224,000000,6.01,6.5499,5.9101,6.1,603693,0
+GBR.US,D,20210225,000000,6.37,6.51,5.73,5.79,277317,0
+GBR.US,D,20210226,000000,5.75,6.08,5.53,5.86,317703,0
+GBR.US,D,20210301,000000,5.95,6.15,5.67,5.9,351830,0
+GBR.US,D,20210302,000000,5.91,5.95,5.45,5.48,101015,0
+GBR.US,D,20210303,000000,5.49,6.35,5.1,5.9,1094027,0
+GBR.US,D,20210304,000000,5.76,6.3,4.59,4.87,1080378,0
+GBR.US,D,20210305,000000,4.95,5.17,3.8,4.72,1769871,0
+GBR.US,D,20210308,000000,4.48,5,4.33,4.48,495595,0
+GBR.US,D,20210309,000000,4.36,4.6777,4.2,4.56,238626,0
+GBR.US,D,20210310,000000,4.66,8.9,4.66,6.61,10337109,0
+GBR.US,D,20210311,000000,5.3,6.3,5.2,5.98,2690477,0
+GBR.US,D,20210312,000000,5.66,5.94,5.4304,5.78,823689,0
+GBR.US,D,20210315,000000,5.7,7.27,5.6,6.22,2888446,0
+GBR.US,D,20210316,000000,5.97,6.1713,5.55,5.77,850086,0
+GBR.US,D,20210317,000000,5.61,6.1,5.5501,5.94,533350,0
+GBR.US,D,20210318,000000,5.9,6.8,5.44,5.45,1057137,0
+GBR.US,D,20210319,000000,5.71,6.03,5.32,5.81,863528,0
+GBR.US,D,20210322,000000,5.71,5.81,5,5.14,593106,0
+GBR.US,D,20210323,000000,5.18,5.28,4.75,4.83,641550,0
+GBR.US,D,20210324,000000,4.93,5.52,4.51,4.54,1517705,0
+GBR.US,D,20210325,000000,4.28,4.35,3.94,4.19,547933,0
+GBR.US,D,20210326,000000,4.33,4.56,4.19,4.21,393087,0
+GBR.US,D,20210329,000000,4.3,4.85,4.11,4.38,1051361,0
+GBR.US,D,20210330,000000,4.29,5.24,3.93,4.31,5470004,0
+GBR.US,D,20210331,000000,4.17,4.6983,4.11,4.29,931598,0
+GBR.US,D,20210401,000000,4.21,5.88,4.1501,5.24,5800737,0
+GBR.US,D,20210405,000000,4.79,5.15,4.51,4.68,739487,0
+GBR.US,D,20210406,000000,4.82,6.15,4.79,5.2,5619182,0
+GBR.US,D,20210407,000000,4.97,5.71,4.97,5.48,1856831,0
+GBR.US,D,20210408,000000,5.48,5.55,5.18,5.23,495822,0
+GBR.US,D,20210409,000000,5.21,5.48,5.1,5.18,439305,0
+GBR.US,D,20210412,000000,5.19,5.35,4.71,4.84,500902,0
+GBR.US,D,20210413,000000,4.75,4.84,4.51,4.62,239969,0
+GBR.US,D,20210414,000000,4.63,5.07,4.6,4.62,1074934,0
+GBR.US,D,20210415,000000,4.58,4.75,4.3701,4.54,386744,0
+GBR.US,D,20210416,000000,4.45,4.53,4.14,4.14,360052,0
+GBR.US,D,20210419,000000,4.16,4.305,4.12,4.27,278063,0
+GBR.US,D,20210420,000000,4.2,4.3,3.81,3.81,277156,0
+GBR.US,D,20210421,000000,3.76,4.07,3.66,3.72,719018,0
+GBR.US,D,20210422,000000,3.76,3.941,3.7006,3.91,245175,0
+GBR.US,D,20210423,000000,3.83,4.37,3.83,3.88,1429007,0
+GBR.US,D,20210426,000000,3.98,4.16,3.83,3.83,398146,0
+GBR.US,D,20210427,000000,4.1,4.1,3.83,3.91,259981,0
+GBR.US,D,20210428,000000,3.9,4.3,3.85,4.03,692484,0
+GBR.US,D,20210429,000000,4.13,4.2,3.9101,3.95,266537,0
+GBR.US,D,20210430,000000,3.88,4,3.77,3.83,177596,0
+GBR.US,D,20210503,000000,3.88,4.33,3.77,4.02,1734488,0
+GBR.US,D,20210504,000000,3.93,4.54,3.7,4.3,2205990,0
+GBR.US,D,20210505,000000,4.27,4.55,4.07,4.08,427776,0
+GBR.US,D,20210506,000000,4.08,4.76,4.02,4.41,1663646,0
+GBR.US,D,20210507,000000,4.2,4.3888,4.14,4.15,203433,0
+GBR.US,D,20210510,000000,4.26,4.5,4,4.1,399024,0
+GBR.US,D,20210511,000000,3.86,4.14,3.75,3.99,264440,0
+GBR.US,D,20210512,000000,4.06,4.98,3.91,4.31,5233949,0
+GBR.US,D,20210513,000000,4.14,4.52,3.82,4.06,1018274,0
+GBR.US,D,20210514,000000,4.13,4.2899,4.04,4.08,108802,0
+GBR.US,D,20210517,000000,4.1,4.35,4.08,4.19,359663,0
+GBR.US,D,20210518,000000,4.2,4.25,4.0701,4.1344,179856,0
+GBR.US,D,20210519,000000,3.92,4.1,3.92,4.05,111585,0
+GBR.US,D,20210520,000000,4.02,4.05,3.96,4.02,78884,0
+GBR.US,D,20210521,000000,4.08,4.42,4.03,4.3,371422,0
+GBR.US,D,20210524,000000,4.28,4.35,3.96,4,1317173,0
+GBR.US,D,20210525,000000,4,4.1399,3.9,3.99,451296,0
+GBR.US,D,20210526,000000,3.99,4.12,3.96,4.02,300898,0
+GBR.US,D,20210527,000000,4.05,4.7,4.0301,4.56,1589488,0
+GBR.US,D,20210528,000000,4.5,4.62,4.2,4.21,571774,0
+GBR.US,D,20210601,000000,4.4,6.15,4.37,5.28,11812916,0
+GBR.US,D,20210602,000000,5.14,5.6,4.7,5.14,1903367,0
+GBR.US,D,20210603,000000,5.06,5.63,5,5.03,983888,0
+GBR.US,D,20210604,000000,5.13,5.2,4.9,5.17,406818,0
+GBR.US,D,20210607,000000,5.31,5.43,5.06,5.22,380336,0
+GBR.US,D,20210608,000000,5.22,5.58,5.15,5.22,734725,0
+GBR.US,D,20210609,000000,5.41,5.57,4.91,5.05,801031,0
+GBR.US,D,20210610,000000,5.03,5.15,4.65,4.68,493178,0
+GBR.US,D,20210611,000000,4.75,4.95,4.75,4.91,354562,0
+GBR.US,D,20210614,000000,4.93,5.16,4.79,4.86,228280,0
+GBR.US,D,20210615,000000,4.87,5.1,4.75,4.83,357838,0
+GBR.US,D,20210616,000000,4.82,5.42,4.82,5.13,2112907,0
+GBR.US,D,20210617,000000,5.17,5.17,4.78,5.1,342608,0
+GBR.US,D,20210618,000000,4.92,5.98,4.881,5.42,1179948,0
+GBR.US,D,20210621,000000,5.45,9.41,5.2,9.4,27181225,0
+GBR.US,D,20210622,000000,7.35,7.54,5.8,5.89,8442254,0
+GBR.US,D,20210623,000000,6.05,6.4399,5.57,5.82,2771555,0
+GBR.US,D,20210624,000000,5.71,6.49,5.6101,6.3,2943889,0
+GBR.US,D,20210625,000000,6.24,6.25,5.6,5.71,1815215,0
+GBR.US,D,20210628,000000,5.75,5.98,5.54,5.62,652692,0
+GBR.US,D,20210629,000000,5.65,5.88,5.56,5.69,685646,0
+GBR.US,D,20210630,000000,5.8,6.33,5.56,6.1,2386441,0
+GBR.US,D,20210701,000000,6.27,7.35,6.1,6.45,8053725,0
+GBR.US,D,20210702,000000,6.05,6.19,5.45,5.59,2473221,0
+GBR.US,D,20210706,000000,5.7,6.01,5.12,5.15,1246800,0
+GBR.US,D,20210707,000000,5.11,5.2899,4.55,4.72,744800,0
+GBR.US,D,20210708,000000,4.53,5.1,4.5,4.95,553167,0
+GBR.US,D,20210709,000000,4.93,5.3102,4.72,5.04,749179,0
+GBR.US,D,20210712,000000,4.95,5.19,4.82,5.15,451711,0
+GBR.US,D,20210713,000000,5.02,5.44,4.91,4.96,714460,0
+GBR.US,D,20210714,000000,4.96,5.55,4.7,4.75,3482508,0
+GBR.US,D,20210715,000000,4.7,4.9053,4.55,4.68,329253,0
+GBR.US,D,20210716,000000,4.64,4.8395,4.36,4.43,262117,0
+GBR.US,D,20210719,000000,4.18,4.64,4.08,4.52,293938,0
+GBR.US,D,20210720,000000,4.59,4.77,4.3632,4.52,209985,0
+GBR.US,D,20210721,000000,4.59,4.95,4.55,4.72,410157,0
+GBR.US,D,20210722,000000,4.82,4.94,4.6,4.77,238299,0
+GBR.US,D,20210723,000000,4.73,4.8074,4.6,4.71,78700,0
+GBR.US,D,20210726,000000,4.71,4.92,4.6601,4.74,185308,0
+GBR.US,D,20210727,000000,4.67,4.74,4.4808,4.55,61860,0
+GBR.US,D,20210728,000000,4.54,4.72,4.5,4.65,131880,0
+GBR.US,D,20210729,000000,4.66,4.82,4.56,4.7,155507,0
+GBR.US,D,20210730,000000,4.55,4.65,4.49,4.52,76651,0
+GBR.US,D,20210802,000000,4.48,4.6152,4.4,4.44,83646,0
+GBR.US,D,20210803,000000,4.44,4.65,4.301,4.55,211034,0
+GBR.US,D,20210804,000000,4.43,4.49,4.25,4.33,76354,0
+GBR.US,D,20210805,000000,4.28,4.55,4.28,4.3835,134763,0
+GBR.US,D,20210806,000000,4.39,4.54,4.3609,4.43,47363,0
+GBR.US,D,20210809,000000,4.42,4.54,4.4,4.45,66398,0
+GBR.US,D,20210810,000000,4.41,4.6,4.3803,4.52,88960,0
+GBR.US,D,20210811,000000,4.5,5.04,4.45,4.5,793962,0
+GBR.US,D,20210812,000000,4.48,4.55,4.31,4.39,114857,0
+GBR.US,D,20210813,000000,4.32,4.37,4.1673,4.18,121300,0
+GBR.US,D,20210816,000000,4.19,4.2496,3.99,4.17,129999,0
+GBR.US,D,20210817,000000,4.08,4.0901,3.73,3.785,170831,0
+GBR.US,D,20210818,000000,3.93,3.98,3.65,3.65,104059,0
+GBR.US,D,20210819,000000,3.6,3.6,3.11,3.37,201966,0
+GBR.US,D,20210820,000000,3.33,3.5,3.33,3.42,69448,0
+GBR.US,D,20210823,000000,3.46,3.73,3.46,3.65,103932,0
+GBR.US,D,20210824,000000,3.67,3.94,3.67,3.8,206756,0
+GBR.US,D,20210825,000000,3.81,3.88,3.7937,3.81,54259,0
+GBR.US,D,20210826,000000,3.74,3.9,3.66,3.72,205538,0
+GBR.US,D,20210827,000000,3.68,3.95,3.68,3.85,149303,0
+GBR.US,D,20210830,000000,3.93,4.25,3.7795,4,542857,0
+GBR.US,D,20210831,000000,4,4.03,3.8403,3.94,53567,0
+GBR.US,D,20210901,000000,3.97,4.22,3.85,4.03,241140,0
+GBR.US,D,20210902,000000,3.96,4.27,3.96,4.03,170252,0
+GBR.US,D,20210903,000000,4.03,4.24,3.92,4.16,300476,0
+GBR.US,D,20210907,000000,4.05,4.2899,4.05,4.18,129078,0
+GBR.US,D,20210908,000000,4.05,4.2,4.05,4.15,195316,0
+GBR.US,D,20210909,000000,4.05,4.22,3.9732,4.01,93194,0
+GBR.US,D,20210910,000000,3.98,4.46,3.98,4.29,365620,0
+GBR.US,D,20210913,000000,4.31,4.73,4.09,4.47,593050,0
+GBR.US,D,20210914,000000,4.49,4.49,4.05,4.11,293329,0
+GBR.US,D,20210915,000000,4.18,4.73,4.1,4.21,522140,0
+GBR.US,D,20210916,000000,4.14,4.27,4.04,4.11,183995,0
+GBR.US,D,20210917,000000,4.11,4.2495,3.95,4.06,163316,0
+GBR.US,D,20210920,000000,3.98,3.9999,3.7,3.74,132250,0
+GBR.US,D,20210921,000000,3.93,3.93,3.63,3.67,129139,0
+GBR.US,D,20210922,000000,3.75,4.01,3.7,3.83,179227,0
+GBR.US,D,20210923,000000,3.8497,4.08,3.8001,3.94,257806,0
+GBR.US,D,20210924,000000,3.89,4.2262,3.856,4.05,219501,0
+GBR.US,D,20210927,000000,4.21,5.49,4.18,5.32,4118545,0
+GBR.US,D,20210928,000000,5.41,6.15,4.31,4.46,3888040,0
+GBR.US,D,20210929,000000,4.42,5.03,4.02,4.08,2157386,0
+GBR.US,D,20210930,000000,4.03,4.49,4.03,4.26,540161,0
+GBR.US,D,20211001,000000,4.22,4.56,4.0601,4.38,715261,0
+GBR.US,D,20211004,000000,4.65,5.37,4.5003,5.01,2865676,0
+GBR.US,D,20211005,000000,5.18,5.19,4.13,4.46,690529,0
+GBR.US,D,20211006,000000,4.31,4.45,3.9501,4.01,350685,0
+GBR.US,D,20211007,000000,4.07,4.3347,4.07,4.25,351828,0
+GBR.US,D,20211008,000000,4.3,4.47,4.1803,4.28,150321,0
+GBR.US,D,20211011,000000,4.34,4.42,4,4.06,329273,0
+GBR.US,D,20211012,000000,4.01,4.22,3.98,4.1,259070,0
+GBR.US,D,20211013,000000,4.09,4.15,3.91,4.08,174261,0
+GBR.US,D,20211014,000000,4.08,4.21,4.0146,4.08,196353,0
+GBR.US,D,20211015,000000,4.09,4.18,4,4.07,176150,0
+GBR.US,D,20211018,000000,4.08,4.169,3.98,4.04,99765,0
+GBR.US,D,20211019,000000,4.07,4.23,3.95,4.14,234822,0
+GBR.US,D,20211020,000000,4.05,4.145,4.04,4.06,146837,0
+GBR.US,D,20211021,000000,4.05,4.114,4,4.02,89236,0
+GBR.US,D,20211022,000000,4,4.0258,3.76,3.91,241386,0
+GBR.US,D,20211025,000000,3.94,4.02,3.85,3.94,153962,0
+GBR.US,D,20211026,000000,3.96,4.15,3.82,3.91,142009,0
+GBR.US,D,20211027,000000,3.86,3.99,3.78,3.82,65900,0
+GBR.US,D,20211028,000000,3.8,3.8999,3.71,3.84,84191,0
+GBR.US,D,20211029,000000,3.83,3.86,3.7101,3.8,59083,0
+GBR.US,D,20211101,000000,3.83,3.9002,3.7394,3.77,152811,0
+GBR.US,D,20211102,000000,3.78,3.8569,3.7,3.77,82282,0
+GBR.US,D,20211103,000000,3.7,4.07,3.7,4.04,410191,0
+GBR.US,D,20211104,000000,4.01,4.0499,3.7727,3.83,107609,0
+GBR.US,D,20211105,000000,3.96,4.01,3.8,3.91,107258,0
+GBR.US,D,20211108,000000,3.86,3.9624,3.73,3.78,314147,0
+GBR.US,D,20211109,000000,3.78,3.8999,3.65,3.76,180435,0
+GBR.US,D,20211110,000000,3.71,3.76,3.52,3.59,172467,0
+GBR.US,D,20211111,000000,3.61,3.65,3.34,3.35,99942,0
+GBR.US,D,20211112,000000,3.37,3.44,3.35,3.44,39010,0
+GBR.US,D,20211115,000000,3.37,3.54,3.37,3.47,54844,0
+GBR.US,D,20211116,000000,3.44,3.55,3.4305,3.47,71259,0
+GBR.US,D,20211117,000000,3.42,3.55,3.34,3.38,84449,0
+GBR.US,D,20211118,000000,3.35,3.49,3.13,3.17,94588,0
+GBR.US,D,20211119,000000,3.16,3.33,3.06,3.08,29019,0
+GBR.US,D,20211122,000000,3.06,3.23,2.91,2.96,100711,0
+GBR.US,D,20211123,000000,2.98,3.459,2.9301,3.25,173676,0
+GBR.US,D,20211124,000000,3.19,3.3223,3.07,3.13,61407,0
+GBR.US,D,20211126,000000,3,3.18,2.9,3.16,67371,0
+GBR.US,D,20211129,000000,3.11,3.15,2.9512,3.02,23903,0
+GBR.US,D,20211130,000000,2.99,3.1662,2.95,3.03,59171,0
+GBR.US,D,20211201,000000,3.05,3.2,2.65,2.67,198178,0
+GBR.US,D,20211202,000000,2.7,2.8,2.65,2.72,111425,0
+GBR.US,D,20211203,000000,2.72,2.77,2.56,2.56,54417,0
+GBR.US,D,20211206,000000,2.68,2.724,2.51,2.61,50540,0
+GBR.US,D,20211207,000000,2.65,2.92,2.64,2.74,228421,0
+GBR.US,D,20211208,000000,2.72,3,2.68,2.89,150528,0
+GBR.US,D,20211209,000000,2.94,2.98,2.7646,2.81,26764,0
+GBR.US,D,20211210,000000,2.8135,2.894,2.7501,2.89,11686,0
+GBR.US,D,20211213,000000,2.79,2.89,2.7,2.74,51552,0
+GBR.US,D,20211214,000000,2.71,2.72,2.4708,2.55,68912,0
+GBR.US,D,20211215,000000,2.53,2.64,2.4,2.58,36429,0
+GBR.US,D,20211216,000000,2.58,2.69,2.5548,2.57,37483,0
+GBR.US,D,20211217,000000,2.47,2.6673,2.44,2.64,30989,0
+GBR.US,D,20211220,000000,2.57,2.96,2.53,2.64,164994,0
+GBR.US,D,20211221,000000,2.61,2.72,2.56,2.63,53225,0
+GBR.US,D,20211222,000000,2.67,2.84,2.67,2.79,73219,0
+GBR.US,D,20211223,000000,2.85,2.85,2.72,2.73,31992,0
+GBR.US,D,20211227,000000,2.72,2.81,2.6669,2.7,39475,0
+GBR.US,D,20211228,000000,2.76,2.76,2.5,2.52,51344,0
+GBR.US,D,20211229,000000,2.48,2.57,2.42,2.57,49342,0
+GBR.US,D,20211230,000000,2.56,2.57,2.34,2.365,63294,0
+GBR.US,D,20211231,000000,2.38,2.53,2.3,2.38,118164,0
+GBR.US,D,20220103,000000,2.35,2.55,2.35,2.49,53284,0
+GBR.US,D,20220104,000000,2.56,2.72,2.49,2.67,162265,0
+GBR.US,D,20220105,000000,2.7,2.84,2.48,2.53,76862,0
+GBR.US,D,20220106,000000,2.49,2.58,2.42,2.46,44263,0
+GBR.US,D,20220107,000000,2.5,2.57,2.4735,2.55,15116,0
+GBR.US,D,20220110,000000,2.5,2.5002,2.3,2.4,40475,0
+GBR.US,D,20220111,000000,2.42,2.5399,2.4,2.44,71559,0
+GBR.US,D,20220112,000000,2.5,2.7,2.47,2.59,180591,0
+GBR.US,D,20220113,000000,2.58,2.64,2.42,2.49,83328,0
+GBR.US,D,20220114,000000,2.39,2.75,2.39,2.5,296589,0
+GBR.US,D,20220118,000000,2.55,3.29,2.55,2.69,2000309,0
+GBR.US,D,20220119,000000,2.4,2.75,2.4,2.62,378639,0
+GBR.US,D,20220120,000000,2.56,2.8858,2.45,2.52,366843,0
+GBR.US,D,20220121,000000,2.48,2.5938,2.35,2.53,143645,0
+GBR.US,D,20220124,000000,2.45,2.6,2.36,2.55,68142,0
+GBR.US,D,20220125,000000,2.49,2.6999,2.46,2.63,117841,0
+GBR.US,D,20220126,000000,2.75,2.81,2.55,2.59,104526,0
+GBR.US,D,20220127,000000,2.58,3.22,2.58,2.75,4018869,0
+GBR.US,D,20220128,000000,2.88,3.26,2.64,2.64,1833048,0
+GBR.US,D,20220131,000000,2.7,2.7799,2.51,2.67,342076,0
+GBR.US,D,20220201,000000,2.6,2.76,2.58,2.62,151397,0
+GBR.US,D,20220202,000000,2.74,2.82,2.58,2.73,189506,0
+GBR.US,D,20220203,000000,2.69,2.84,2.6139,2.7899,178597,0
+GBR.US,D,20220204,000000,2.76,2.98,2.75,2.81,493726,0
+GBR.US,D,20220207,000000,2.88,2.88,2.67,2.68,110420,0
+GBR.US,D,20220208,000000,2.65,2.65,2.48,2.52,157245,0
+GBR.US,D,20220209,000000,2.55,2.74,2.51,2.575,203954,0
+GBR.US,D,20220210,000000,2.5,2.62,2.47,2.53,139799,0
+GBR.US,D,20220211,000000,2.54,2.67,2.46,2.59,428146,0
+GBR.US,D,20220214,000000,2.6,2.74,2.5,2.56,221054,0
+GBR.US,D,20220215,000000,2.56,2.57,2.44,2.47,109728,0
+GBR.US,D,20220216,000000,2.47,2.65,2.38,2.47,362046,0
+GBR.US,D,20220217,000000,2.46,2.54,2.32,2.32,135021,0
+GBR.US,D,20220218,000000,2.32,2.4,2.215,2.3301,150614,0
+GBR.US,D,20220222,000000,2.44,2.73,2.36,2.4,1818684,0
+GBR.US,D,20220223,000000,2.44,2.7,2.41,2.68,662829,0
+GBR.US,D,20220224,000000,3.03,3.37,2.54,2.85,5983307,0
+GBR.US,D,20220225,000000,2.65,2.81,2.56,2.75,416099,0
+GBR.US,D,20220228,000000,2.78,3.09,2.732,2.97,607052,0
+GBR.US,D,20220301,000000,3.02,3.12,2.76,2.95,518275,0
+GBR.US,D,20220302,000000,3.05,3.16,2.83,3.05,564025,0
+GBR.US,D,20220303,000000,3.05,3.36,2.92,3.01,1017964,0
+GBR.US,D,20220304,000000,2.95,4.15,2.95,3.8,3876887,0
+GBR.US,D,20220307,000000,3.86,6.25,3.31,5.27,12712527,0
+GBR.US,D,20220308,000000,5.85,6.25,3.3701,3.77,5894907,0
+GBR.US,D,20220309,000000,3.37,4.003,3.3404,3.73,1157109,0
+GBR.US,D,20220310,000000,3.75,4.55,3.56,3.87,3919618,0
+GBR.US,D,20220311,000000,3.68,3.75,3.46,3.53,540247,0
+GBR.US,D,20220314,000000,3.35,3.57,3.25,3.51,443079,0
+GBR.US,D,20220315,000000,3.3,3.57,3.17,3.47,505417,0
+GBR.US,D,20220316,000000,3.56,3.64,3.352,3.54,280552,0
+GBR.US,D,20220317,000000,3.64,3.9505,3.63,3.76,700916,0
+GBR.US,D,20220318,000000,3.7,3.805,3.53,3.57,242081,0
+GBR.US,D,20220321,000000,3.63,3.85,3.555,3.59,353948,0
+GBR.US,D,20220322,000000,3.56,3.77,3.5,3.66,221924,0
+GBR.US,D,20220323,000000,3.62,3.88,3.6153,3.67,537969,0
+GBR.US,D,20220324,000000,3.62,3.7,3.29,3.45,272224,0
+GBR.US,D,20220325,000000,3.4,3.7,3.2501,3.36,412843,0
+GBR.US,D,20220328,000000,3.29,3.44,3.24,3.3,69768,0
+GBR.US,D,20220329,000000,3.26,3.27,3.1,3.17,114296,0
+GBR.US,D,20220330,000000,3.23,3.28,3.15,3.15,101087,0
+GBR.US,D,20220331,000000,3.09,3.2,2.74,2.84,174340,0
+GBR.US,D,20220401,000000,2.8,3.0765,2.8,3.01,80255,0
+GBR.US,D,20220404,000000,3.01,3.15,2.97,3,77268,0
+GBR.US,D,20220405,000000,3,3.1,2.9502,2.96,62954,0
+GBR.US,D,20220406,000000,2.95,3.06,2.89,2.97,30888,0
+GBR.US,D,20220407,000000,2.9487,2.995,2.82,2.94,37316,0
+GBR.US,D,20220408,000000,2.97,3.0794,2.81,2.91,107562,0
+GBR.US,D,20220411,000000,2.85,2.97,2.82,2.83,48121,0
+GBR.US,D,20220412,000000,2.97,3.04,2.845,2.85,100483,0
+GBR.US,D,20220413,000000,2.88,3,2.84,2.91,109800,0
+GBR.US,D,20220414,000000,2.86,3.4699,2.8,3.06,528833,0
+GBR.US,D,20220418,000000,3.11,3.29,3.01,3.01,354941,0
+GBR.US,D,20220419,000000,2.96,3,2.82,2.95,75676,0
+GBR.US,D,20220420,000000,2.96,3.07,2.896,2.96,78321,0
+GBR.US,D,20220421,000000,2.95,3.09,2.79,2.8,146759,0
+GBR.US,D,20220422,000000,2.78,2.88,2.67,2.74,131657,0
+GBR.US,D,20220425,000000,2.73,2.74,2.53,2.53,32827,0
+GBR.US,D,20220426,000000,2.53,2.69,2.4,2.44,140065,0
+GBR.US,D,20220427,000000,2.47,2.6099,2.4,2.45,29427,0
+GBR.US,D,20220428,000000,2.4,2.6,2.3,2.57,73364,0
+GBR.US,D,20220429,000000,2.4908,2.57,2.36,2.4,50499,0
+GBR.US,D,20220502,000000,2.35,2.42,2.26,2.33,68296,0
+GBR.US,D,20220503,000000,2.29,2.38,2.26,2.36,60159,0
+GBR.US,D,20220504,000000,2.39,2.6,2.33,2.5,57089,0
+GBR.US,D,20220505,000000,2.65,2.67,2.35,2.48,168318,0
+GBR.US,D,20220506,000000,2.42,2.45,2.3,2.31,59394,0
+GBR.US,D,20220509,000000,2.3,2.33,1.94,1.98,96636,0
+GBR.US,D,20220510,000000,1.9991,2.07,1.82,1.88,53127,0
+GBR.US,D,20220511,000000,1.95,2.03,1.88,1.96,42627,0
+GBR.US,D,20220512,000000,1.91,1.9236,1.77,1.82,118403,0
+GBR.US,D,20220513,000000,1.85,1.9596,1.85,1.91,67203,0
+GBR.US,D,20220516,000000,1.98,2.24,1.98,2.22,1797,0
+GBR.US,D,20220517,000000,2.15,2.2338,2.04,2.08,65538,0
+GBR.US,D,20220518,000000,2.07,2.08,1.82,1.86,64583,0
+GBR.US,D,20220519,000000,1.83,2,1.83,1.93,96014,0
+GBR.US,D,20220520,000000,1.9,1.94,1.78,1.79,40062,0
+GBR.US,D,20220523,000000,1.77,1.95,1.77,1.94,44722,0
+GBR.US,D,20220524,000000,1.9057,1.9057,1.75,1.81,29702,0
+GBR.US,D,20220525,000000,1.765,1.9,1.765,1.85,21100,0
+GBR.US,D,20220526,000000,1.85,1.97,1.8,1.87,48637,0
+GBR.US,D,20220527,000000,1.9,2.1693,1.8,2.09,165920,0
+GBR.US,D,20220531,000000,2.25,2.32,2.02,2.06,108677,0
+GBR.US,D,20220601,000000,2.08,2.15,1.9701,2.06,74694,0
+GBR.US,D,20220602,000000,2.09,2.28,2.08,2.19,103746,0
+GBR.US,D,20220603,000000,2.19,2.34,2.12,2.26,121983,0
+GBR.US,D,20220606,000000,2.2,2.2,1.96,2.06,110047,0
+GBR.US,D,20220607,000000,2.051,2.4973,2.0501,2.4,405867,0
+GBR.US,D,20220608,000000,2.42,2.71,2.14,2.29,739336,0
+GBR.US,D,20220609,000000,2.21,2.4716,2.16,2.19,207389,0
+GBR.US,D,20220610,000000,2.15,2.1999,2.02,2.05,112132,0
+GBR.US,D,20220613,000000,2.01,2.05,1.65,1.905,106785,0
+GBR.US,D,20220614,000000,1.91,2.05,1.8,1.85,83358,0
+GBR.US,D,20220615,000000,1.8188,1.96,1.77,1.8,61294,0
+GBR.US,D,20220616,000000,1.8,1.87,1.76,1.86,85239,0
+GBR.US,D,20220617,000000,1.88,1.9099,1.8,1.85,38840,0
+GBR.US,D,20220621,000000,1.82,1.9356,1.78,1.83,27842,0
+GBR.US,D,20220622,000000,1.78,1.8894,1.75,1.83,35057,0
+GBR.US,D,20220623,000000,1.83,1.87,1.7473,1.81,39647,0
+GBR.US,D,20220624,000000,1.81,1.8999,1.76,1.83,95464,0
+GBR.US,D,20220627,000000,1.88,1.95,1.8471,1.86,29501,0
+GBR.US,D,20220628,000000,1.98,1.98,1.7201,1.76,112976,0
+GBR.US,D,20220629,000000,1.72,1.76,1.56,1.65,58014,0
+GBR.US,D,20220630,000000,1.61,1.62,1.54,1.54,24474,0
+GBR.US,D,20220701,000000,1.52,1.57,1.4,1.46,76342,0
+GBR.US,D,20220705,000000,1.42,1.5533,1.42,1.45,26092,0
+GBR.US,D,20220706,000000,1.45,1.53,1.42,1.4905,32761,0
+GBR.US,D,20220707,000000,1.55,1.6,1.5461,1.5707,17446,0
+GBR.US,D,20220708,000000,1.5923,1.71,1.5792,1.63,19725,0
+GBR.US,D,20220711,000000,1.79,1.79,1.54,1.54,11556,0
+GBR.US,D,20220712,000000,1.52,1.54,1.45,1.4601,18710,0
+GBR.US,D,20220713,000000,1.47,1.557,1.38,1.5,23242,0
+GBR.US,D,20220714,000000,1.43,1.49,1.43,1.46,17368,0
+GBR.US,D,20220715,000000,1.47,1.47,1.47,1.47,1051,0
+GBR.US,D,20220718,000000,1.56,1.56,1.5,1.52,4140,0
+GBR.US,D,20220719,000000,1.52,1.6,1.5,1.6,35314,0
+GBR.US,D,20220720,000000,1.64,1.64,1.53,1.54,22656,0
+GBR.US,D,20220721,000000,1.54,1.593,1.4735,1.57,12014,0
+GBR.US,D,20220722,000000,1.5265,1.5937,1.48,1.48,9307,0
+GBR.US,D,20220725,000000,1.4963,1.58,1.45,1.47,17400,0
+GBR.US,D,20220726,000000,1.5099,1.54,1.42,1.54,25000,0
+GBR.US,D,20220727,000000,1.5392,1.59,1.47,1.47,19777,0
+GBR.US,D,20220728,000000,1.48,1.5383,1.44,1.45,9130,0
+GBR.US,D,20220729,000000,1.45,1.5299,1.38,1.41,35897,0
+GBR.US,D,20220801,000000,1.41,1.52,1.3887,1.44,26700,0
+GBR.US,D,20220802,000000,1.44,1.44,1.33,1.35,53696,0
+GBR.US,D,20220803,000000,1.35,1.4,1.34,1.34,58547,0
+GBR.US,D,20220804,000000,1.39,1.63,1.34,1.46,523001,0
+GBR.US,D,20220805,000000,1.4143,1.55,1.38,1.43,84394,0
+GBR.US,D,20220808,000000,1.5,1.54,1.46,1.48,24588,0
+GBR.US,D,20220809,000000,1.45,1.48,1.41,1.41,19170,0
+GBR.US,D,20220810,000000,1.42,1.49,1.4,1.42,30576,0
+GBR.US,D,20220811,000000,1.43,1.5689,1.4,1.46,99220,0
+GBR.US,D,20220812,000000,1.45,1.56,1.42,1.48,40550,0
+GBR.US,D,20220815,000000,1.46,1.49,1.41,1.49,39086,0
+GBR.US,D,20220816,000000,1.51,1.51,1.43,1.47,35527,0
+GBR.US,D,20220817,000000,1.47,1.49,1.42,1.47,22128,0
+GBR.US,D,20220818,000000,1.48,1.72,1.43,1.65,488302,0
+GBR.US,D,20220819,000000,1.62,1.67,1.48,1.57,102596,0
+GBR.US,D,20220822,000000,1.56,1.7,1.48,1.69,167962,0
+GBR.US,D,20220823,000000,1.7,2.31,1.6775,1.98,1955444,0
+GBR.US,D,20220824,000000,1.93,2.0639,1.83,1.91,233409,0
+GBR.US,D,20220825,000000,1.87,1.89,1.75,1.82,100465,0
+GBR.US,D,20220826,000000,1.85,1.8596,1.56,1.62,154104,0
+GBR.US,D,20220829,000000,1.62,1.8782,1.62,1.7,224715,0
+GBR.US,D,20220830,000000,1.7,1.7025,1.52,1.53,73174,0
+GBR.US,D,20220831,000000,1.6,1.6518,1.55,1.58,70642,0
+GBR.US,D,20220901,000000,1.58,1.59,1.52,1.54,80760,0
+GBR.US,D,20220902,000000,1.54,1.55,1.45,1.51,84622,0
+GBR.US,D,20220906,000000,1.51,1.52,1.45,1.51,19528,0
+GBR.US,D,20220907,000000,1.51,1.51,1.41,1.42,32927,0
+GBR.US,D,20220908,000000,1.47,1.5,1.4275,1.5,32770,0
+GBR.US,D,20220909,000000,1.52,1.58,1.4601,1.5,33343,0
+GBR.US,D,20220912,000000,1.57,1.62,1.495,1.53,28788,0
+GBR.US,D,20220913,000000,1.5007,1.5186,1.41,1.45,27746,0
+GBR.US,D,20220914,000000,1.45,1.67,1.43,1.54,118828,0
+GBR.US,D,20220915,000000,1.5,1.55,1.4701,1.55,17738,0
+GBR.US,D,20220916,000000,1.54,1.55,1.44,1.44,47654,0
+GBR.US,D,20220919,000000,1.4501,1.48,1.42,1.48,54687,0
+GBR.US,D,20220920,000000,1.43,1.45,1.33,1.4,107104,0
+GBR.US,D,20220921,000000,1.34,1.38,1.25,1.29,39757,0
+GBR.US,D,20220922,000000,1.25,1.3,1.23,1.23,22838,0
+GBR.US,D,20220923,000000,1.2,1.2143,1.04,1.1,64318,0
+GBR.US,D,20220926,000000,1.1,1.14,1.05,1.09,21924,0
+GBR.US,D,20220927,000000,1.07,1.19,1.07,1.13,48641,0
+GBR.US,D,20220928,000000,1.1101,1.33,1.05,1.33,87980,0
+GBR.US,D,20220929,000000,1.33,1.33,1.15,1.22,34698,0
+GBR.US,D,20220930,000000,1.18,1.22,1.1,1.12,14272,0
+GBR.US,D,20221003,000000,1.145,1.26,1.14,1.14,30191,0
+GBR.US,D,20221004,000000,1.25,1.3514,1.21,1.24,48333,0
+GBR.US,D,20221005,000000,1.47,1.51,1.2767,1.32,243891,0
+GBR.US,D,20221006,000000,1.32,1.35,1.19,1.2,68007,0
+GBR.US,D,20221007,000000,1.19,2,1.14,1.56,3149933,0
+GBR.US,D,20221010,000000,1.36,1.51,1.14,1.48,860343,0
+GBR.US,D,20221011,000000,1.38,1.66,1.31,1.63,397232,0
+GBR.US,D,20221012,000000,1.63,1.63,1.37,1.4,90229,0
+GBR.US,D,20221013,000000,1.35,1.77,1.3149,1.59,272457,0
+GBR.US,D,20221014,000000,1.55,1.59,1.4,1.42,145487,0
+GBR.US,D,20221017,000000,1.39,1.49,1.3,1.3997,105145,0
+GBR.US,D,20221018,000000,1.36,1.415,1.31,1.31,27697,0
+GBR.US,D,20221019,000000,1.39,1.4499,1.33,1.33,77581,0
+GBR.US,D,20221020,000000,1.34,1.43,1.33,1.33,23981,0
+GBR.US,D,20221021,000000,1.3327,1.36,1.28,1.31,45939,0
+GBR.US,D,20221024,000000,1.3,1.45,1.3,1.32,103174,0
+GBR.US,D,20221025,000000,1.28,1.39,1.28,1.3599,33551,0
+GBR.US,D,20221026,000000,1.35,1.45,1.3401,1.365,137818,0
+GBR.US,D,20221027,000000,1.36,1.3791,1.29,1.29,32381,0
+GBR.US,D,20221028,000000,1.295,1.3287,1.27,1.28,24473,0
+GBR.US,D,20221031,000000,1.27,1.3358,1.27,1.29,22311,0
+GBR.US,D,20221101,000000,1.28,1.37,1.28,1.36,45779,0
+GBR.US,D,20221102,000000,1.3512,1.42,1.29,1.29,45239,0
+GBR.US,D,20221103,000000,1.3289,1.33,1.2816,1.3,22484,0
+GBR.US,D,20221104,000000,1.31,1.38,1.29,1.29,47752,0
+GBR.US,D,20221107,000000,1.28,1.4399,1.28,1.3,57718,0
+GBR.US,D,20221108,000000,1.3,1.33,1.2,1.23,59277,0
+GBR.US,D,20221109,000000,1.22,1.22,1.13,1.14,42049,0
+GBR.US,D,20221110,000000,1.14,1.21,1.14,1.18,35035,0
+GBR.US,D,20221111,000000,1.16,1.2611,1.16,1.24,34693,0
+GBR.US,D,20221114,000000,1.24,1.28,1.18,1.18,26108,0
+GBR.US,D,20221115,000000,1.21,1.36,1.2,1.26,126001,0
+GBR.US,D,20221116,000000,1.2627,1.3,1.2,1.25,40998,0
+GBR.US,D,20221117,000000,1.2229,1.27,1.1629,1.24,47106,0
+GBR.US,D,20221118,000000,1.2,1.25,1.11,1.25,73867,0
+GBR.US,D,20221121,000000,1.2,1.3,1.15,1.25,88273,0
+GBR.US,D,20221122,000000,1.2787,1.4,1.26,1.33,309573,0
+GBR.US,D,20221123,000000,1.33,1.33,1.25,1.25,66712,0
+GBR.US,D,20221125,000000,1.37,1.37,1.29,1.32,71348,0
+GBR.US,D,20221128,000000,1.34,1.39,1.32,1.37,139530,0
+GBR.US,D,20221129,000000,1.36,1.47,1.35,1.4069,209298,0
+GBR.US,D,20221130,000000,1.44,1.44,1.32,1.38,115877,0
+GBR.US,D,20221201,000000,1.3,1.33,1.27,1.29,83066,0
+GBR.US,D,20221202,000000,1.29,1.3,1.27,1.3,36455,0
+GBR.US,D,20221205,000000,1.28,1.29,1.24,1.24,34972,0
+GBR.US,D,20221206,000000,1.22,1.25,1.15,1.16,77889,0
+GBR.US,D,20221207,000000,1.1653,1.2099,1.13,1.15,18310,0
+GBR.US,D,20221208,000000,1.15,1.165,1.13,1.1301,8751,0
+GBR.US,D,20221209,000000,1.17,1.17,1.12,1.12,28037,0
+GBR.US,D,20221212,000000,1.13,1.2,1.11,1.16,29818,0
+GBR.US,D,20221213,000000,1.2,1.31,1.14,1.17,41690,0
+GBR.US,D,20221214,000000,1.15,1.23,1.15,1.18,42392,0
+GBR.US,D,20221215,000000,1.22,1.22,1.1545,1.17,2057,0
+GBR.US,D,20221216,000000,1.17,1.2,1.15,1.2,9081,0
+GBR.US,D,20221219,000000,1.17,1.17,1.05,1.0799,74373,0
+GBR.US,D,20221220,000000,1.0984,1.1,1.06,1.07,30389,0
+GBR.US,D,20221221,000000,1.09,1.1299,1.0618,1.08,41078,0
+GBR.US,D,20221222,000000,1.0754,1.12,1.0546,1.07,34639,0
+GBR.US,D,20221223,000000,1.11,1.15,1.0679,1.12,14239,0
+GBR.US,D,20221227,000000,1.1,1.17,1.06,1.15,61848,0
+GBR.US,D,20221228,000000,1.15,1.15,1.11,1.1441,17875,0
+GBR.US,D,20221229,000000,1.14,1.14,1.08,1.1,20532,0
+GBR.US,D,20221230,000000,1.08,1.09,1.05,1.09,67323,0
+GBR.US,D,20230103,000000,1.09,1.0999,1.03,1.0643,35496,0
+GBR.US,D,20230104,000000,1.055,1.0793,1.0442,1.06,32165,0
+GBR.US,D,20230105,000000,1.05,1.09,1.05,1.085,25303,0
+GBR.US,D,20230106,000000,1.09,1.15,1.08,1.145,73497,0
+GBR.US,D,20230109,000000,1.13,1.15,1.13,1.14,26875,0
+GBR.US,D,20230110,000000,1.145,1.2,1.12,1.17,55095,0
+GBR.US,D,20230111,000000,1.17,1.23,1.159,1.2,41238,0
+GBR.US,D,20230112,000000,1.17,1.23,1.17,1.1969,15678,0
+GBR.US,D,20230113,000000,1.18,1.22,1.14,1.2099,22987,0
+GBR.US,D,20230117,000000,1.21,1.23,1.2,1.21,19471,0
+GBR.US,D,20230118,000000,1.23,1.24,1.2,1.2,14563,0
+GBR.US,D,20230119,000000,1.1564,1.1938,1.1501,1.16,10658,0
+GBR.US,D,20230120,000000,1.14,1.2038,1.14,1.14,17585,0
+GBR.US,D,20230123,000000,1.2,1.2,1.14,1.1795,15496,0
+GBR.US,D,20230124,000000,1.1,1.18,1.1,1.13,39489,0
+GBR.US,D,20230125,000000,1.155,1.1786,1.14,1.1613,13613,0
+GBR.US,D,20230126,000000,1.17,1.17,1.16,1.17,20503,0
+GBR.US,D,20230127,000000,1.14,1.18,1.14,1.18,16863,0
+GBR.US,D,20230130,000000,1.2,1.2,1.1638,1.1873,23020,0
+GBR.US,D,20230131,000000,1.2,1.27,1.16,1.24,72444,0
+GBR.US,D,20230201,000000,1.29,1.33,1.2507,1.29,75299,0
+GBR.US,D,20230202,000000,1.4,1.4,1.252,1.28,35011,0
+GBR.US,D,20230203,000000,1.27,1.39,1.27,1.33,41830,0
+GBR.US,D,20230206,000000,1.35,1.51,1.34,1.44,167963,0
+GBR.US,D,20230207,000000,1.41,1.463,1.36,1.36,21731,0
+GBR.US,D,20230208,000000,1.36,1.41,1.36,1.38,19515,0
+GBR.US,D,20230209,000000,1.3801,1.41,1.3301,1.3301,7700,0
+GBR.US,D,20230210,000000,1.34,1.448,1.34,1.4,33270,0
+GBR.US,D,20230213,000000,1.38,1.4399,1.38,1.38,12058,0
+GBR.US,D,20230214,000000,1.38,1.43,1.34,1.35,35841,0
+GBR.US,D,20230215,000000,1.31,1.3738,1.29,1.29,19776,0
+GBR.US,D,20230216,000000,1.29,1.39,1.29,1.32,9638,0
+GBR.US,D,20230217,000000,1.335,1.335,1.229,1.23,57599,0
+GBR.US,D,20230221,000000,1.2,1.23,1.06,1.13,58909,0
+GBR.US,D,20230222,000000,1.1,1.295,1.1,1.22,29158,0
+GBR.US,D,20230223,000000,1.25,1.25,1.2,1.2,4241,0
+GBR.US,D,20230224,000000,1.2,1.2,1.18,1.2,17230,0
+GBR.US,D,20230227,000000,1.27,1.29,1.224,1.29,14180,0
+GBR.US,D,20230228,000000,1.25,1.32,1.22,1.2627,16367,0
+GBR.US,D,20230301,000000,1.29,1.34,1.23,1.23,25867,0
+GBR.US,D,20230302,000000,1.23,1.2742,1.23,1.24,11108,0
+GBR.US,D,20230303,000000,1.25,1.27,1.2301,1.255,2454,0
+GBR.US,D,20230306,000000,1.23,1.27,1.23,1.23,15052,0
+GBR.US,D,20230307,000000,1.25,1.25,1.22,1.221,11099,0
+GBR.US,D,20230308,000000,1.22,1.22,1.13,1.13,28266,0
+GBR.US,D,20230309,000000,1.2,1.2221,1.1127,1.1273,16235,0
+GBR.US,D,20230310,000000,1.109,1.11,1.05,1.075,41432,0
+GBR.US,D,20230313,000000,1.06,1.14,1.06,1.09,14320,0
+GBR.US,D,20230314,000000,1.07,1.14,1.07,1.07,6217,0
+GBR.US,D,20230315,000000,1.08,1.105,1.01,1.02,64941,0
+GBR.US,D,20230316,000000,1.1,1.11,1.05,1.06,3639,0
+GBR.US,D,20230317,000000,1.05,1.06,1.04,1.06,7498,0
+GBR.US,D,20230320,000000,1.04,1.05,1.01,1.02,17464,0
+GBR.US,D,20230321,000000,1.07,1.12,1.01,1.03,50341,0
+GBR.US,D,20230322,000000,1.0386,1.1,1.02,1.08,8197,0
+GBR.US,D,20230323,000000,1.06,1.09,1.02,1.06,29566,0
+GBR.US,D,20230324,000000,1.0621,1.08,1.05,1.06,4142,0
+GBR.US,D,20230327,000000,1.05,1.09,1.03,1.09,18012,0
+GBR.US,D,20230328,000000,1.05,1.09,1.05,1.08,18675,0
+GBR.US,D,20230329,000000,1.09,1.09,1.0632,1.09,11091,0
+GBR.US,D,20230330,000000,1.1,1.1,1.0855,1.1,9550,0
+GBR.US,D,20230331,000000,1.11,1.11,1.0455,1.06,6810,0
+GBR.US,D,20230403,000000,1.15,1.34,1.15,1.265,223557,0
+GBR.US,D,20230404,000000,1.2,1.27,1.17,1.17,37011,0
+GBR.US,D,20230405,000000,1.17,1.21,1.15,1.16,15246,0
+GBR.US,D,20230406,000000,1.14,1.15,1.12,1.12,9767,0
+GBR.US,D,20230410,000000,1.143,1.146,1.04,1.09,35717,0
+GBR.US,D,20230411,000000,1.03,1.1199,0.99,1.04,39817,0
+GBR.US,D,20230412,000000,1.057,1.1,1.04,1.08,19572,0
+GBR.US,D,20230413,000000,1.03,1.08,1.03,1.08,14306,0
+GBR.US,D,20230414,000000,1.0925,1.12,1.05,1.08,16635,0
+GBR.US,D,20230417,000000,1.08,1.1,1.05,1.05,8254,0
+GBR.US,D,20230418,000000,1.05,1.09,1.03,1.04,10159,0
+GBR.US,D,20230419,000000,1.03,1.07,1.03,1.0304,35703,0
+GBR.US,D,20230420,000000,1.01,1.07,1,1.01,27541,0
+GBR.US,D,20230421,000000,1,1.06,1,1.05,16346,0
+GBR.US,D,20230424,000000,1.08,1.08,1.0155,1.04,10033,0
+GBR.US,D,20230425,000000,1.04,1.05,1.04,1.0415,4596,0
+GBR.US,D,20230426,000000,1.0405,1.05,1.0201,1.04,6794,0
+GBR.US,D,20230427,000000,1.05,1.05,1.0294,1.03,11406,0
+GBR.US,D,20230428,000000,1.05,1.055,1.02,1.04,10469,0
+GBR.US,D,20230501,000000,1,1.0401,1,1.02,15629,0
+GBR.US,D,20230502,000000,1.0301,1.04,1.01,1.02,10992,0
+GBR.US,D,20230503,000000,1.01,1.07,1,1.04,109654,0
+GBR.US,D,20230504,000000,1.13,1.1402,1.0431,1.07,76511,0
+GBR.US,D,20230505,000000,1.11,1.14,1.06,1.07,15432,0
+GBR.US,D,20230508,000000,1.12,1.12,1.07,1.09,12799,0
+GBR.US,D,20230509,000000,1.1,1.11,1.07,1.09,10555,0
+GBR.US,D,20230510,000000,1.14,1.14,1.06,1.08,10487,0
+GBR.US,D,20230511,000000,1.1,1.12,1.03,1.03,16674,0
+GBR.US,D,20230512,000000,1.0199,1.09,1.015,1.04,9611,0
+GBR.US,D,20230515,000000,1.07,1.09,1.0401,1.06,11457,0
+GBR.US,D,20230516,000000,1.05,1.0583,1.03,1.04,10908,0
+GBR.US,D,20230517,000000,1.01,1.0401,1.01,1.04,13870,0
+GBR.US,D,20230518,000000,1.0605,1.08,1.02,1.03,11985,0
+GBR.US,D,20230519,000000,1.0397,1.055,1.03,1.03,3303,0
+GBR.US,D,20230522,000000,1.05,1.08,1.02,1.03,12056,0
+GBR.US,D,20230523,000000,1.04,1.05,1.03,1.03,7009,0
+GBR.US,D,20230524,000000,1.0575,1.06,1.02,1.02,8230,0
+GBR.US,D,20230525,000000,1.02,1.03,1,1.01,16456,0
+GBR.US,D,20230526,000000,1.01,1.04,0.97,0.97,16917,0
+GBR.US,D,20230530,000000,0.97,1,0.95,0.96,27139,0
+GBR.US,D,20230531,000000,0.96,0.96,0.91,0.91,32495,0
+GBR.US,D,20230601,000000,0.9301,0.9301,0.9201,0.9205,10311,0
+GBR.US,D,20230602,000000,0.921,1.05,0.921,1.05,13451,0
+GBR.US,D,20230605,000000,1.07,1.08,1.05,1.07,28599,0
+GBR.US,D,20230606,000000,1.08,1.08,1.0424,1.06,19166,0
+GBR.US,D,20230607,000000,1.065,1.08,1.06,1.06,6564,0
+GBR.US,D,20230608,000000,1.08,1.08,1.06,1.07,10372,0
+GBR.US,D,20230609,000000,1.08,1.11,1.065,1.1,32847,0
+GBR.US,D,20230612,000000,1.1,1.32,1.1,1.23,228970,0
+GBR.US,D,20230613,000000,1.18,1.2301,1.16,1.18,26862,0
+GBR.US,D,20230614,000000,1.235,1.25,1.1901,1.21,12964,0
+GBR.US,D,20230615,000000,1.24,1.2786,1.22,1.26,12848,0
+GBR.US,D,20230616,000000,1.26,1.28,1.2,1.24,7577,0
+GBR.US,D,20230620,000000,1.21,1.27,1.17,1.17,12413,0
+GBR.US,D,20230621,000000,1.17,1.17,1.12,1.13,25813,0
+GBR.US,D,20230622,000000,1.13,1.19,1.11,1.13,19242,0
+GBR.US,D,20230623,000000,1.12,1.19,1.12,1.17,5258,0
+GBR.US,D,20230626,000000,1.21,1.25,1.16,1.173,4073,0
+GBR.US,D,20230627,000000,1.22,1.23,1.2,1.21,2517,0
+GBR.US,D,20230628,000000,1.18,1.24,1.18,1.2003,4198,0
+GBR.US,D,20230629,000000,1.19,1.23,1.17,1.211,8631,0
+GBR.US,D,20230630,000000,1.2,1.23,1.19,1.2199,21214,0
+GBR.US,D,20230703,000000,1.22,1.24,1.2,1.23,21044,0
+GBR.US,D,20230705,000000,1.21,1.25,1.21,1.2308,17749,0
+GBR.US,D,20230706,000000,1.21,1.21,1.18,1.1897,8736,0
+GBR.US,D,20230707,000000,1.18,1.24,1.18,1.1994,10846,0
+GBR.US,D,20230710,000000,1.24,1.24,1.2,1.21,15961,0
+GBR.US,D,20230711,000000,1.24,1.24,1.2,1.2,4160,0
+GBR.US,D,20230712,000000,1.2,1.2,1.13,1.16,22055,0
+GBR.US,D,20230713,000000,1.13,1.18,1.13,1.15,10316,0
+GBR.US,D,20230714,000000,1.13,1.15,1.07,1.07,82989,0
+GBR.US,D,20230717,000000,1.06,1.14,1.06,1.1,19669,0
+GBR.US,D,20230718,000000,1.07,1.14,1.07,1.13,8358,0
+GBR.US,D,20230719,000000,1.1,1.21,1.09,1.12,24976,0
+GBR.US,D,20230720,000000,1.1,1.18,1.1,1.15,7977,0
+GBR.US,D,20230721,000000,1.15,1.151,1.13,1.13,3389,0
+GBR.US,D,20230724,000000,1.13,1.15,1.1201,1.15,4550,0
+GBR.US,D,20230725,000000,1.17,1.18,1.15,1.15,5615,0
+GBR.US,D,20230726,000000,1.15,1.16,1.13,1.1599,8935,0
+GBR.US,D,20230727,000000,1.13,1.2,1.13,1.1301,5283,0
+GBR.US,D,20230728,000000,1.13,1.13,1.1113,1.13,7484,0
+GBR.US,D,20230731,000000,1.12,1.14,1.12,1.13,2866,0
+GBR.US,D,20230801,000000,1.11,1.1389,1.11,1.11,1964,0
+GBR.US,D,20230802,000000,1.12,1.15,1.1,1.105,12184,0
+GBR.US,D,20230803,000000,1.1,1.1098,1.1,1.1,4950,0
+GBR.US,D,20230804,000000,1.1,1.159,1.1,1.13,15298,0
+GBR.US,D,20230807,000000,1.11,1.14,1.09,1.09,14976,0
+GBR.US,D,20230808,000000,1.07,1.13,1.06,1.07,18732,0
+GBR.US,D,20230809,000000,1.0999,1.15,1.099,1.1,29103,0
+GBR.US,D,20230810,000000,1.11,1.1393,1.05,1.05,21637,0
+GBR.US,D,20230811,000000,1.07,1.08,1.0526,1.0526,5031,0
+GBR.US,D,20230814,000000,1.1197,1.1197,1.07,1.08,10076,0
+GBR.US,D,20230815,000000,1.1,1.1,1.01,1.02,19117,0
+GBR.US,D,20230816,000000,1.08,1.08,1.01,1.01,4903,0
+GBR.US,D,20230817,000000,1.03,1.0498,1.01,1.02,10864,0
+GBR.US,D,20230818,000000,1.0194,1.13,1.0147,1.0364,10882,0
+GBR.US,D,20230821,000000,1.0994,1.0994,1.0201,1.04,6345,0
+GBR.US,D,20230822,000000,1.04,1.08,1.02,1.0487,3268,0
+GBR.US,D,20230823,000000,1.04,1.04,1.02,1.02,5990,0
+GBR.US,D,20230824,000000,1.045,1.07,1.045,1.05,11577,0
+GBR.US,D,20230825,000000,1.075,1.1,1.07,1.08,9551,0
+GBR.US,D,20230828,000000,1.0616,1.1004,1.06,1.088,4704,0
+GBR.US,D,20230829,000000,1.09,1.1,1.05,1.085,6731,0
+GBR.US,D,20230830,000000,1.08,1.1,1.07,1.07,7992,0
+GBR.US,D,20230831,000000,1.1,1.162,1.1,1.135,16806,0
+GBR.US,D,20230901,000000,1.18,1.1899,1.121,1.14,13288,0
+GBR.US,D,20230905,000000,1.1408,1.1899,1.12,1.12,8795,0
+GBR.US,D,20230906,000000,1.13,1.13,1.1,1.1,6940,0
+GBR.US,D,20230907,000000,1.0901,1.12,1.0901,1.1,3413,0
+GBR.US,D,20230908,000000,1.1109,1.3,1.1,1.2,214234,0
+GBR.US,D,20230911,000000,1.26,1.26,1.2,1.21,20880,0
+GBR.US,D,20230912,000000,1.1906,1.1916,1.15,1.19,18805,0
+GBR.US,D,20230913,000000,1.22,1.24,1.1552,1.16,5887,0
+GBR.US,D,20230914,000000,1.18,1.1899,1.11,1.12,14848,0
+GBR.US,D,20230915,000000,1.142,1.24,1.11,1.24,7962,0
+GBR.US,D,20230918,000000,1.21,1.23,1.13,1.1999,10037,0
+GBR.US,D,20230919,000000,1.24,1.24,1.17,1.19,7012,0
+GBR.US,D,20230920,000000,1.21,1.22,1.18,1.18,4755,0
+GBR.US,D,20230921,000000,1.1664,1.18,1.16,1.1684,2188,0
+GBR.US,D,20230922,000000,1.23,1.2396,1.1501,1.1514,2961,0
+GBR.US,D,20230925,000000,1.17,1.19,1.16,1.16,3080,0
+GBR.US,D,20230926,000000,1.15,1.1799,1.1,1.16,30433,0
+GBR.US,D,20230927,000000,1.13,1.19,1.1275,1.15,15071,0
+GBR.US,D,20230928,000000,1.155,1.155,1.12,1.13,3493,0
+GBR.US,D,20230929,000000,1.18,1.1895,1.14,1.15,10030,0
+GBR.US,D,20231002,000000,1.165,1.165,1.12,1.16,4547,0
+GBR.US,D,20231003,000000,1.12,1.14,1.1,1.11,26864,0
+GBR.US,D,20231004,000000,1.13,1.13,1.1,1.1,10404,0
+GBR.US,D,20231005,000000,1.1099,1.11,1.08,1.08,10185,0
+GBR.US,D,20231006,000000,1.085,1.23,1.07,1.2299,50008,0
+GBR.US,D,20231009,000000,1.24,1.29,1.1576,1.23,30658,0
+GBR.US,D,20231010,000000,1.26,1.26,1.19,1.227,13599,0
+GBR.US,D,20231011,000000,1.1813,1.21,1.18,1.18,8212,0
+GBR.US,D,20231012,000000,1.17,1.2002,1.15,1.15,5960,0
+GBR.US,D,20231013,000000,1.1842,1.2993,1.146,1.27,77364,0
+GBR.US,D,20231016,000000,1.23,1.2573,1.18,1.22,42853,0
+GBR.US,D,20231017,000000,1.2155,1.29,1.2155,1.26,9951,0
+GBR.US,D,20231018,000000,1.25,1.35,1.2,1.2999,109241,0
+GBR.US,D,20231019,000000,1.27,1.4,1.22,1.37,57535,0
+GBR.US,D,20231020,000000,1.39,1.39,1.22,1.25,35635,0
+GBR.US,D,20231023,000000,1.24,1.265,1.16,1.16,50233,0
+GBR.US,D,20231024,000000,1.16,1.2,1.13,1.13,19659,0
+GBR.US,D,20231025,000000,1.1369,1.16,1.12,1.1399,14749,0
+GBR.US,D,20231026,000000,1.127,1.2,1.11,1.1599,14294,0
+GBR.US,D,20231027,000000,1.155,1.172,1.1201,1.14,8604,0
+GBR.US,D,20231030,000000,1.178,1.19,1.1377,1.15,7648,0
+GBR.US,D,20231031,000000,1.15,1.18,1.14,1.14,9407,0
+GBR.US,D,20231101,000000,1.13,1.18,1.13,1.14,4503,0
+GBR.US,D,20231102,000000,1.1419,1.17,1.14,1.14,2112,0
+GBR.US,D,20231103,000000,1.14,1.18,1.14,1.15,9217,0
+GBR.US,D,20231106,000000,1.15,1.17,1.1402,1.15,4811,0
+GBR.US,D,20231107,000000,1.16,1.1699,1.1522,1.16,6390,0
+GBR.US,D,20231108,000000,1.1524,1.16,1.13,1.13,9559,0
+GBR.US,D,20231109,000000,1.1799,1.1799,1.12,1.12,4509,0
+GBR.US,D,20231110,000000,1.121,1.15,1.12,1.12,6308,0
+GBR.US,D,20231113,000000,1.1211,1.13,1.1,1.11,12950,0
+GBR.US,D,20231114,000000,1.16,1.16,1.1003,1.11,3165,0
+GBR.US,D,20231115,000000,1.125,1.15,1.09,1.09,5826,0
+GBR.US,D,20231116,000000,1.09,1.115,1.09,1.1086,3774,0
+GBR.US,D,20231117,000000,1.12,1.12,1.08,1.1,6712,0
+GBR.US,D,20231120,000000,1.07,1.1,1.07,1.08,14694,0
+GBR.US,D,20231121,000000,1.0893,1.1,1.08,1.1,6680,0
+GBR.US,D,20231122,000000,1.0981,1.1,1.06,1.085,11198,0
+GBR.US,D,20231124,000000,1.06,1.1,1.04,1.05,8963,0
+GBR.US,D,20231127,000000,1.05,1.07,1.05,1.05,3402,0
+GBR.US,D,20231128,000000,1.0627,1.0847,1.03,1.04,12760,0
+GBR.US,D,20231129,000000,1.05,1.0754,1.0499,1.065,5157,0
+GBR.US,D,20231130,000000,1.06,1.0799,1.0501,1.0658,3136,0
+GBR.US,D,20231201,000000,1.065,1.08,1.05,1.08,7882,0
+GBR.US,D,20231204,000000,1.065,1.0798,1.06,1.0798,975,0
+GBR.US,D,20231205,000000,1.05,1.08,1.04,1.0647,10563,0
+GBR.US,D,20231206,000000,1.0765,1.08,1.05,1.07,9726,0
+GBR.US,D,20231207,000000,1.0576,1.063,1.0397,1.0397,2690,0
+GBR.US,D,20231208,000000,1.03,1.03,1.0167,1.02,29649,0
+GBR.US,D,20231211,000000,1.02,1.03,1.0089,1.03,12539,0
+GBR.US,D,20231212,000000,1.0163,1.021,1.01,1.01,1603,0
+GBR.US,D,20231213,000000,1.01,1.0199,0.9768,0.9992,39628,0
+GBR.US,D,20231214,000000,1.02,1.04,0.98,1,6747,0
+GBR.US,D,20231215,000000,1.05,1.05,0.985,0.985,6309,0
+GBR.US,D,20231218,000000,1.0299,1.0399,0.98,1.015,15670,0
+GBR.US,D,20231219,000000,1.0049,1.01,0.98,0.9949,20819,0
+GBR.US,D,20231220,000000,1,1.01,0.99,0.99,7627,0
+GBR.US,D,20231221,000000,1.01,1.03,0.95,1.015,19431,0
+GBR.US,D,20231222,000000,1.0171,1.0766,1.01,1.0679,12171,0
+GBR.US,D,20231226,000000,1.0622,1.065,0.98,0.99,15530,0
+GBR.US,D,20231227,000000,1.0347,1.1017,0.98,1.06,87871,0
+GBR.US,D,20231228,000000,1.02,1.092,1.01,1.01,22692,0
+GBR.US,D,20231229,000000,1.0158,1.0699,0.99,1,15227,0
+GBR.US,D,20240102,000000,1.005,1.0386,0.99,1.015,3856,0
+GBR.US,D,20240103,000000,1.0033,1.04,0.99,1.0397,13479,0
+GBR.US,D,20240104,000000,1.01,1.0462,1,1.01,11454,0
+GBR.US,D,20240105,000000,1,1.06,1,1.0178,4444,0
+GBR.US,D,20240108,000000,1.02,1.0292,1.01,1.01,6321,0
+GBR.US,D,20240109,000000,1.01,1.05,1.01,1.03,4421,0
+GBR.US,D,20240110,000000,1.03,1.03,1.01,1.02,2658,0
+GBR.US,D,20240111,000000,1.0324,1.0324,0.9915,1.01,4921,0
+GBR.US,D,20240112,000000,1.0076,1.0195,1,1,4176,0
+GBR.US,D,20240116,000000,1,1.0099,0.9915,1,9444,0
+GBR.US,D,20240117,000000,1.0034,1.0034,0.97,0.985,5751,0
+GBR.US,D,20240118,000000,0.9717,0.9864,0.9617,0.9617,7895,0
+GBR.US,D,20240119,000000,0.98,1.048,0.98,0.99,11234,0
+GBR.US,D,20240122,000000,0.99,1.11,0.989778,1.05,80916,0
+GBR.US,D,20240123,000000,1.0667,1.0932,1.0423,1.08,5468,0
+GBR.US,D,20240124,000000,1.07,1.0965,1.05,1.05,6562,0
+GBR.US,D,20240125,000000,1.06,1.06,1.03,1.05,6246,0
+GBR.US,D,20240126,000000,1.03,1.045,1.02,1.03,1843,0
+GBR.US,D,20240129,000000,1.02,1.03,1,1.01,9697,0
+GBR.US,D,20240130,000000,1,1.03,1,1,4561,0
+GBR.US,D,20240131,000000,1.02,1.02,1,1,9586,0
+GBR.US,D,20240201,000000,1.02,1.02,1,1.0199,8408,0
+GBR.US,D,20240202,000000,1.02,1.025,1,1.02,11578,0
+GBR.US,D,20240205,000000,1.01,1.01,1.01,1.01,627,0
+GBR.US,D,20240206,000000,1.03,1.06,1,1.0496,3815,0
+GBR.US,D,20240207,000000,1.02,1.0499,1.0141,1.0499,2193,0
+GBR.US,D,20240208,000000,1.02,1.0799,1.02,1.05,6360,0
+GBR.US,D,20240209,000000,1.03,1.07,1.03,1.065,2415,0
+GBR.US,D,20240212,000000,1.08,1.08,1.03,1.04,8416,0
+GBR.US,D,20240213,000000,1.01,1.04,1.0001,1.04,3303,0
+GBR.US,D,20240214,000000,1.0163,1.1,1,1,15510,0
+GBR.US,D,20240215,000000,1.05,1.08,1.03,1.03,6912,0
+GBR.US,D,20240216,000000,1.03,1.06,1.03,1.03,3951,0
+GBR.US,D,20240220,000000,1.03,1.05,1,1,6365,0
+GBR.US,D,20240221,000000,1,1.0399,0.99,0.99,5651,0
+GBR.US,D,20240222,000000,0.995,1.012,0.995,1.012,3465,0
+GBR.US,D,20240223,000000,1,1.0001,0.98,0.99,10849,0
+GBR.US,D,20240226,000000,0.98,1.01,0.98,0.9801,16923,0
+GBR.US,D,20240227,000000,0.96,1.03,0.96,1.02,12868,0
+GBR.US,D,20240228,000000,1.02,1.0299,1.01,1.01,6638,0
+GBR.US,D,20240229,000000,1.0101,1.07,1.0101,1.03,42988,0
+GBR.US,D,20240301,000000,1.02,1.08,1.02,1.03,27611,0
+GBR.US,D,20240304,000000,1.01,1.044,1.01,1.02,11884,0
+GBR.US,D,20240305,000000,1.05,1.05,1.0114,1.015,7948,0
+GBR.US,D,20240306,000000,1.0392,1.05,1.01,1.0101,5206,0
+GBR.US,D,20240307,000000,1.01,1.04,1.01,1.025,3321,0
+GBR.US,D,20240308,000000,1.07,1.13,1,1.0434,88293,0
+GBR.US,D,20240311,000000,1.01,1.08,1.01,1.0453,23043,0
+GBR.US,D,20240312,000000,1.055,1.055,1.02,1.0412,4101,0
+GBR.US,D,20240313,000000,1.0782,1.0782,1.02,1.02,2547,0
+GBR.US,D,20240314,000000,1.05,1.0799,1.02,1.02,7786,0
+GBR.US,D,20240315,000000,1.02,1.045,1.0198,1.04,8885,0
+GBR.US,D,20240318,000000,1.06,1.06,1.02,1.03,2756,0
+GBR.US,D,20240319,000000,1.03,1.05,1.02,1.03,21404,0
+GBR.US,D,20240320,000000,1.05,1.0567,1.0201,1.0264,4676,0
+GBR.US,D,20240321,000000,1.025,1.0696,1.0233,1.0411,22851,0
+GBR.US,D,20240322,000000,1.0318,1.055,1.0303,1.05,3510,0
+GBR.US,D,20240325,000000,1.0425,1.09,1.0425,1.08,12680,0
+GBR.US,D,20240326,000000,1.0639,1.0639,1.0599,1.06,8029,0
+GBR.US,D,20240327,000000,1.0602,1.08,1.06,1.06,7508,0
+GBR.US,D,20240328,000000,1.08,1.08,1.045,1.05,21979,0
+GBR.US,D,20240401,000000,1.05,1.08,1.05,1.06,11447,0
+GBR.US,D,20240402,000000,1.07,1.1399,1.07,1.12,69389,0
+GBR.US,D,20240403,000000,1.13,1.155,1.07,1.12,29107,0
+GBR.US,D,20240404,000000,1.1099,1.24,1.07,1.21,82107,0
+GBR.US,D,20240405,000000,1.17,1.2359,1.168,1.18,38208,0
+GBR.US,D,20240408,000000,1.17,1.18,1.12,1.17,28594,0
+GBR.US,D,20240409,000000,1.15,1.16,1.1,1.14,51732,0
+GBR.US,D,20240410,000000,1.125,1.165,1.1,1.14,16189,0
+GBR.US,D,20240411,000000,1.125,1.13,1.1,1.12,5691,0
+GBR.US,D,20240412,000000,1.18,1.6703,1.14,1.1999,1745481,0
+GBR.US,D,20240415,000000,1.17,1.28,1.12,1.19,273526,0
+GBR.US,D,20240416,000000,1.22,1.22,1.13,1.13,86122,0
+GBR.US,D,20240417,000000,1.166,1.19,1.1,1.1,76621,0
+GBR.US,D,20240418,000000,1.1,1.14,1.032,1.08,54766,0
+GBR.US,D,20240419,000000,1.09,1.47,1.0556,1.4399,1051856,0
+GBR.US,D,20240422,000000,1.5,1.59,1.29,1.31,734292,0
+GBR.US,D,20240423,000000,1.27,1.34,1.22,1.3299,165405,0
+GBR.US,D,20240424,000000,1.31,1.38,1.25,1.33,115184,0
+GBR.US,D,20240425,000000,1.34,1.34,1.27,1.318,24754,0
+GBR.US,D,20240426,000000,1.32,1.38,1.25,1.26,101253,0
+GBR.US,D,20240429,000000,1.25,1.2992,1.23,1.28,40584,0
+GBR.US,D,20240430,000000,1.2301,1.3,1.18,1.2,107119,0
+GBR.US,D,20240501,000000,1.22,1.22,1.18,1.18,15415,0
+GBR.US,D,20240502,000000,1.22,1.26,1.22,1.2305,10966,0
+GBR.US,D,20240503,000000,1.21,1.27,1.21,1.27,20268,0
+GBR.US,D,20240506,000000,1.28,1.34,1.26,1.28,7617,0
+GBR.US,D,20240507,000000,1.35,1.36,1.28,1.3,15734,0
+GBR.US,D,20240508,000000,1.272,1.35,1.26,1.27,8420,0
+GBR.US,D,20240509,000000,1.25,1.25,1.18,1.205,17440,0
+GBR.US,D,20240510,000000,1.209,1.2198,1.16,1.2099,22313,0
+GBR.US,D,20240513,000000,1.21,1.32,1.18,1.28,48546,0
+GBR.US,D,20240514,000000,1.32,1.34,1.2691,1.31,14052,0
+GBR.US,D,20240515,000000,1.31,1.325,1.25,1.28,21454,0
+GBR.US,D,20240516,000000,1.3,1.3,1.27,1.2999,13228,0
+GBR.US,D,20240517,000000,1.2792,1.29,1.26,1.26,27217,0
+GBR.US,D,20240520,000000,1.24,1.3037,1.24,1.2619,2018,0
+GBR.US,D,20240521,000000,1.33,1.35,1.2567,1.3118,24847,0
+GBR.US,D,20240522,000000,1.33,1.35,1.3,1.335,12436,0
+GBR.US,D,20240523,000000,1.32,1.3499,1.2701,1.32,5737,0
+GBR.US,D,20240524,000000,1.3359,1.3359,1.2628,1.3,7706,0
+GBR.US,D,20240528,000000,1.27,1.3299,1.27,1.3,5258,0
+GBR.US,D,20240529,000000,1.33,1.54,1.291,1.4248,55076,0
+GBR.US,D,20240530,000000,1.53,1.53,1.31,1.33,70167,0
+GBR.US,D,20240531,000000,1.41,1.69,1.41,1.57,192329,0
+GBR.US,D,20240603,000000,1.65,1.81,1.61,1.7,87635,0
+GBR.US,D,20240604,000000,1.64,1.665,1.53,1.53,21948,0
+GBR.US,D,20240605,000000,1.51,1.56,1.51,1.5201,22092,0
+GBR.US,D,20240606,000000,1.53,1.6,1.52,1.535,18878,0
+GBR.US,D,20240607,000000,1.51,1.59,1.47,1.56,38485,0
+GBR.US,D,20240610,000000,1.56,1.56,1.4901,1.53,9504,0
+GBR.US,D,20240611,000000,1.42,1.47,1.39,1.44,5565,0
+GBR.US,D,20240612,000000,1.45,1.4695,1.4133,1.46,5554,0
+GBR.US,D,20240613,000000,1.44,1.45,1.39,1.4,5973,0
+GBR.US,D,20240614,000000,1.46,1.46,1.3901,1.42,3244,0
+GBR.US,D,20240617,000000,1.42,1.45,1.37,1.45,6085,0
+GBR.US,D,20240618,000000,1.46,1.47,1.42,1.4686,7489,0
+GBR.US,D,20240620,000000,1.44,1.53,1.43,1.44,8648,0
+GBR.US,D,20240621,000000,1.5092,1.59,1.5,1.59,17808,0
+GBR.US,D,20240624,000000,1.55,1.63,1.4801,1.63,16948,0
+GBR.US,D,20240625,000000,1.6,1.665,1.5612,1.6095,19587,0
+GBR.US,D,20240626,000000,1.58,1.62,1.532,1.62,6993,0
+GBR.US,D,20240627,000000,1.5621,1.64,1.5227,1.59,17638,0
+GBR.US,D,20240628,000000,1.62,1.62,1.575,1.6,12195,0
+GBR.US,D,20240701,000000,1.57,1.759,1.57,1.6999,46217,0
+GBR.US,D,20240702,000000,1.68,1.69,1.61,1.64,23456,0
+GBR.US,D,20240703,000000,1.65,1.7799,1.64,1.64,19564,0
+GBR.US,D,20240705,000000,1.82,1.82,1.66,1.71,32833,0
+GBR.US,D,20240708,000000,1.79,1.79,1.71,1.76,9802,0
+GBR.US,D,20240709,000000,1.78,1.78,1.725,1.77,12115,0
+GBR.US,D,20240710,000000,1.79,1.79,1.7,1.7,14253,0
+GBR.US,D,20240711,000000,1.73,1.7734,1.6701,1.73,20955,0
+GBR.US,D,20240712,000000,1.75,1.75,1.6901,1.735,12489,0
+GBR.US,D,20240715,000000,1.68,1.7656,1.68,1.73,23919,0
+GBR.US,D,20240716,000000,1.79,1.79,1.71,1.73,7780,0
+GBR.US,D,20240717,000000,1.76,1.76,1.66,1.66,14854,0
+GBR.US,D,20240718,000000,1.7,1.71,1.58,1.62,27550,0
+GBR.US,D,20240719,000000,1.6,1.62,1.56,1.56,16211,0
+GBR.US,D,20240722,000000,1.53,1.64,1.5178,1.61,14794,0
+GBR.US,D,20240723,000000,1.64,1.64,1.51,1.55,22416,0
+GBR.US,D,20240724,000000,1.5535,1.5922,1.52,1.52,4457,0
+GBR.US,D,20240725,000000,1.666,1.666,1.495,1.557,17426,0
+GBR.US,D,20240726,000000,1.565,1.565,1.5,1.5,3703,0
+GBR.US,D,20240729,000000,1.47,1.5169,1.44,1.44,17312,0
+GBR.US,D,20240730,000000,1.44,1.44,1.27,1.31,30336,0
+GBR.US,D,20240731,000000,1.33,1.41,1.31,1.37,11387,0
+GBR.US,D,20240801,000000,1.4,1.45,1.38,1.38,17947,0
+GBR.US,D,20240802,000000,1.37,1.3974,1.34,1.35,7089,0
+GBR.US,D,20240805,000000,1.26,1.46,1.26,1.385,85027,0
+GBR.US,D,20240806,000000,1.41,1.41,1.27,1.28,25454,0
+GBR.US,D,20240807,000000,1.27,1.33,1.27,1.3,17892,0
+GBR.US,D,20240808,000000,1.35,1.35,1.31,1.31,4326,0
+GBR.US,D,20240809,000000,1.31,1.312,1.21,1.213,12019,0
+GBR.US,D,20240812,000000,1.23,1.63,1.23,1.5,690726,0
+GBR.US,D,20240813,000000,1.59,1.64,1.41,1.46,129741,0
+GBR.US,D,20240814,000000,1.43,1.5,1.4,1.46,64651,0
+GBR.US,D,20240815,000000,1.46,1.69,1.4,1.66,169325,0
+GBR.US,D,20240816,000000,1.61,1.62,1.4,1.47,126458,0
+GBR.US,D,20240819,000000,1.35,1.3671,1.309,1.32,89296,0
+GBR.US,D,20240820,000000,1.355,1.38,1.3,1.33,18801,0
+GBR.US,D,20240821,000000,1.35,1.35,1.3101,1.34,10685,0
+GBR.US,D,20240822,000000,1.32,1.34,1.29,1.32,43477,0
+GBR.US,D,20240823,000000,1.31,1.31,1.245,1.28,34110,0
+GBR.US,D,20240826,000000,1.31,1.3493,1.26,1.281,22569,0
+GBR.US,D,20240827,000000,1.26,1.28,1.21,1.26,27761,0
+GBR.US,D,20240828,000000,1.2601,1.29,1.24,1.25,3427,0
+GBR.US,D,20240829,000000,1.235,1.2982,1.22,1.27,28709,0
+GBR.US,D,20240830,000000,1.31,1.31,1.22,1.24,22521,0
+GBR.US,D,20240903,000000,1.24,1.24,1.22,1.22,4690,0
+GBR.US,D,20240904,000000,1.22,1.22,1.2,1.2099,13339,0
+GBR.US,D,20240905,000000,1.2,1.2099,1.15,1.15,18827,0
+GBR.US,D,20240906,000000,1.17,1.21,1.12,1.15,21762,0
+GBR.US,D,20240909,000000,1.15,1.17,1.13,1.16,7413,0
+GBR.US,D,20240910,000000,1.15,1.205,1.15,1.2,2096,0
+GBR.US,D,20240911,000000,1.2,1.2,1.17,1.1845,7490,0
+GBR.US,D,20240912,000000,1.18,1.2,1.18,1.19,810,0
+GBR.US,D,20240913,000000,1.21,1.21,1.19,1.205,8379,0
+GBR.US,D,20240916,000000,1.21,1.21,1.195,1.2,2599,0
+GBR.US,D,20240917,000000,1.19,1.19,1.18,1.1801,2550,0
+GBR.US,D,20240918,000000,1.207,1.2086,1.18,1.18,6744,0
+GBR.US,D,20240919,000000,1.1902,1.215,1.1801,1.1801,11136,0
+GBR.US,D,20240920,000000,1.18,1.18,1.14,1.15,14032,0
+GBR.US,D,20240923,000000,1.15,1.19,1.15,1.16,4512,0
+GBR.US,D,20240924,000000,1.19,1.19,1.12,1.18,11567,0
+GBR.US,D,20240925,000000,1.16,1.28,1.15,1.25,5661,0
+GBR.US,D,20240926,000000,1.29,1.29,1.14,1.15,6997,0
+GBR.US,D,20240927,000000,1.14,1.19,1.13,1.14,5263,0
+GBR.US,D,20240930,000000,1.19,1.19,1.15,1.15,1803,0
+GBR.US,D,20241001,000000,1.13,1.3627,1.13,1.2723,153655,0
+GBR.US,D,20241002,000000,1.22,1.25,1.21,1.21,20180,0
+GBR.US,D,20241003,000000,1.2499,1.34,1.234,1.3242,102590,0
+GBR.US,D,20241004,000000,1.29,1.33,1.22,1.2404,56317,0
+GBR.US,D,20241007,000000,1.22,1.35,1.22,1.26,32095,0
+GBR.US,D,20241008,000000,1.25,1.31,1.2401,1.25,35762,0
+GBR.US,D,20241009,000000,1.25,1.3199,1.2364,1.24,12421,0
+GBR.US,D,20241010,000000,1.23,1.2605,1.23,1.23,5582,0
+GBR.US,D,20241011,000000,1.25,1.25,1.21,1.21,7105,0
+GBR.US,D,20241014,000000,1.1884,1.2,1.13,1.2,26726,0
+GBR.US,D,20241015,000000,1.15,1.21,1.137,1.19,9868,0
+GBR.US,D,20241016,000000,1.19,1.21,1.17,1.185,4189,0
+GBR.US,D,20241017,000000,1.2001,1.24,1.2,1.2075,3214,0
+GBR.US,D,20241018,000000,1.21,1.24,1.2,1.2,8043,0
+GBR.US,D,20241021,000000,1.25,1.25,1.17,1.18,11425,0
+GBR.US,D,20241022,000000,1.19,1.24,1.18,1.18,7590,0
+GBR.US,D,20241023,000000,1.2,1.2,1.15,1.16,8047,0
+GBR.US,D,20241024,000000,1.15,1.206,1.15,1.1701,6528,0
+GBR.US,D,20241025,000000,1.22,1.225,1.1749,1.1801,14428,0
+GBR.US,D,20241028,000000,1.18,1.18,1.16,1.1799,11151,0
+GBR.US,D,20241029,000000,1.18,1.24,1.18,1.19,12774,0
+GBR.US,D,20241030,000000,1.24,1.24,1.17,1.2,4631,0
+GBR.US,D,20241031,000000,1.17,1.25,1.17,1.23,32275,0
+GBR.US,D,20241101,000000,1.22,1.24,1.1901,1.21,5962,0
+GBR.US,D,20241104,000000,1.19,1.23,1.14,1.16,42342,0
+GBR.US,D,20241105,000000,1.15,1.195,1.13,1.14,12755,0
+GBR.US,D,20241106,000000,1.14,1.19,1.14,1.17,13037,0
+GBR.US,D,20241107,000000,1.15,1.2,1.15,1.19,10120,0
+GBR.US,D,20241108,000000,1.2,1.21,1.175,1.205,26822,0
+GBR.US,D,20241111,000000,1.21,1.25,1.21,1.2103,20083,0
+GBR.US,D,20241112,000000,1.23,1.23,1.19,1.23,8568,0
+GBR.US,D,20241113,000000,1.212537,1.2299,1.19,1.21,13314,0
+GBR.US,D,20241114,000000,1.22,1.22,1.14,1.15,39844,0
+GBR.US,D,20241115,000000,1.1555,1.19,1.14,1.175,11499,0
+GBR.US,D,20241118,000000,1.155,1.185,1.1401,1.175,12908,0
+GBR.US,D,20241119,000000,1.19,1.21,1.17,1.19,3447,0
+GBR.US,D,20241120,000000,1.19,1.1986,1.16,1.1764,19175,0
+GBR.US,D,20241121,000000,1.2099,1.2099,1.16,1.2,3694,0
+GBR.US,D,20241122,000000,1.1902,1.22,1.19,1.22,4084,0
+GBR.US,D,20241125,000000,1.2201,1.2479,1.18,1.18,18672,0
+GBR.US,D,20241126,000000,1.1922,1.22,1.1922,1.22,2477,0
+GBR.US,D,20241127,000000,1.1997,1.2102,1.18,1.19,13227,0
+GBR.US,D,20241129,000000,1.19,1.19,1.19,1.19,996,0
+GBR.US,D,20241202,000000,1.19,1.19,1.17,1.185,5690,0
+GBR.US,D,20241203,000000,1.1815,1.1898,1.15,1.1519,6359,0
+GBR.US,D,20241204,000000,1.17,1.19,1.15,1.17,6064,0
+GBR.US,D,20241205,000000,1.1548,1.18,1.14,1.141,10276,0
+GBR.US,D,20241206,000000,1.1695,1.17,1.13,1.1499,23320,0
+GBR.US,D,20241209,000000,1.1482,1.1786,1.14,1.17,19174,0
+GBR.US,D,20241210,000000,1.1818,1.1818,1.17,1.17,3738,0
+GBR.US,D,20241211,000000,1.17,1.18,1.17,1.1765,3277,0
+GBR.US,D,20241212,000000,1.18,1.189,1.17,1.17,9027,0
+GBR.US,D,20241213,000000,1.1703,1.19,1.1703,1.1706,27871,0
+GBR.US,D,20241216,000000,1.1653,1.1676,1.13,1.15,6828,0
+GBR.US,D,20241217,000000,1.1407,1.15,1.13,1.1301,5957,0
+GBR.US,D,20241218,000000,1.12,1.15,1.08,1.08,9015,0
+GBR.US,D,20241219,000000,1.1116,1.12,1.08,1.11,18968,0
+GBR.US,D,20241220,000000,1.0959,1.1786,1.0906,1.14,34649,0
+GBR.US,D,20241223,000000,1.1356,1.16,1.13,1.13,4553,0
+GBR.US,D,20241224,000000,1.115,1.1769,1.1,1.17,28943,0
+GBR.US,D,20241226,000000,1.17,1.1728,1.1315,1.166,39339,0
+GBR.US,D,20241227,000000,1.17,1.1701,1.11,1.16,41925,0
+GBR.US,D,20241230,000000,1.12,1.24,1.1,1.14,72852,0
+GBR.US,D,20241231,000000,1.1538,1.165,1.13,1.1601,44997,0
+GBR.US,D,20250102,000000,1.17,1.2,1.16,1.181,20733,0
+GBR.US,D,20250103,000000,1.191,1.194,1.16,1.16,13672,0
+GBR.US,D,20250106,000000,1.19,1.2,1.16,1.1801,21624,0
+GBR.US,D,20250107,000000,1.18,1.228,1.17,1.21,24618,0
+GBR.US,D,20250108,000000,1.22,1.43,1.18,1.25,323800,0
+GBR.US,D,20250110,000000,1.2498,1.28,1.18,1.19,94064,0
+GBR.US,D,20250113,000000,1.21,1.27,1.19,1.24,191666,0
+GBR.US,D,20250114,000000,1.23,1.23,1.16,1.17,56824,0
+GBR.US,D,20250115,000000,1.1941,1.2,1.169,1.2,47348,0
+GBR.US,D,20250116,000000,1.201,1.2365,1.19,1.2,46579,0
+GBR.US,D,20250117,000000,1.2,1.2252,1.16,1.184,22582,0
+GBR.US,D,20250121,000000,1.21,1.65,1.19,1.25,1729838,0
+GBR.US,D,20250122,000000,1.24,1.2943,1.19,1.21,183061,0
+GBR.US,D,20250123,000000,1.211,1.246,1.17,1.22,112540,0
+GBR.US,D,20250124,000000,1.229,1.2301,1.2,1.2105,46571,0
+GBR.US,D,20250127,000000,1.2199,1.22,1.17,1.1802,35231,0
+GBR.US,D,20250128,000000,1.185,1.19,1.13,1.15,46937,0
+GBR.US,D,20250129,000000,1.14,1.16,1.12,1.13,29652,0
+GBR.US,D,20250130,000000,1.1416,1.18,1.14,1.18,30849,0
+GBR.US,D,20250131,000000,1.185,1.19,1.15,1.16,35769,0
+GBR.US,D,20250203,000000,1.15,1.3961,1.13,1.3,244917,0
+GBR.US,D,20250204,000000,1.2852,1.3,1.23,1.26,67862,0
+GBR.US,D,20250205,000000,1.2546,1.26,1.21,1.22,29310,0
+GBR.US,D,20250206,000000,1.22,1.25,1.2,1.22,9821,0
+GBR.US,D,20250207,000000,1.2105,1.2474,1.18,1.18,10463,0
+GBR.US,D,20250210,000000,1.18,1.2,1.15,1.17,26191,0
+GBR.US,D,20250211,000000,1.18,1.23,1.17,1.17,8745,0
+GBR.US,D,20250212,000000,1.175,1.21,1.17,1.18,32961,0
+GBR.US,D,20250213,000000,1.1732,1.21,1.16,1.19,13599,0
+GBR.US,D,20250214,000000,1.21,1.21,1.18,1.18,12370,0
+GBR.US,D,20250218,000000,1.17,1.19,1.13,1.13,15019,0
+GBR.US,D,20250219,000000,1.1698,1.1699,1.13,1.1498,11144,0
+GBR.US,D,20250220,000000,1.15,1.1699,1.1403,1.15,2326,0
+GBR.US,D,20250221,000000,1.149,1.2,1.13,1.13,9208,0
+GBR.US,D,20250224,000000,1.14,1.16,1.13,1.13,44905,0
+GBR.US,D,20250225,000000,1.15,1.15,1.07,1.1,35398,0
+GBR.US,D,20250226,000000,1.1001,1.14,1.09,1.09,17498,0
+GBR.US,D,20250227,000000,1.11,1.115,1.07,1.0732,15881,0
+GBR.US,D,20250228,000000,1.07,1.08,1.03,1.07,37872,0
+GBR.US,D,20250303,000000,1.086,1.1091,1.042,1.05,12636,0
+GBR.US,D,20250304,000000,1.051,1.06,1.04,1.06,13669,0
+GBR.US,D,20250305,000000,1.055,1.09,1.055,1.09,12275,0
+GBR.US,D,20250306,000000,1.075,1.0769,1.06,1.07,2749,0
+GBR.US,D,20250307,000000,1.07,1.08,1.07,1.08,10292,0
+GBR.US,D,20250310,000000,1.0857,1.1008,1.05,1.06,13681,0
+GBR.US,D,20250311,000000,1.0699,1.0699,0.9413,0.9664,63262,0
+GBR.US,D,20250312,000000,0.9665,0.97,0.94,0.9437,9616,0
+GBR.US,D,20250313,000000,0.948,0.95,0.9208,0.9208,29632,0
+GBR.US,D,20250314,000000,0.9299,0.95,0.8625,0.8625,50074,0
+GBR.US,D,20250317,000000,0.8653,0.9199,0.8599,0.87,74213,0
+GBR.US,D,20250318,000000,0.885499,0.899699,0.8648,0.8697,15227,0
+GBR.US,D,20250319,000000,0.8799,0.91,0.84,0.87,10854,0
+GBR.US,D,20250320,000000,0.8701,0.91,0.8701,0.8812,13306,0
+GBR.US,D,20250321,000000,0.9089,0.96,0.849931,0.96,11246,0
+GBR.US,D,20250324,000000,0.99,1.08,0.95,0.96,36580,0
+GBR.US,D,20250325,000000,0.9553,0.97,0.8706,0.9008,72226,0
+GBR.US,D,20250326,000000,0.9388,0.98,0.8217,0.844449,135239,0
+GBR.US,D,20250327,000000,0.8427,0.9038,0.8427,0.8802,36149,0
+GBR.US,D,20250328,000000,0.8699,0.8999,0.8602,0.8608,7600,0
+GBR.US,D,20250331,000000,0.841,0.86,0.771,0.771,101701,0
+GBR.US,D,20250401,000000,0.845,0.845,0.754,0.781,13206,0
+GBR.US,D,20250402,000000,0.781,0.781,0.721401,0.728,22995,0
+GBR.US,D,20250403,000000,0.7281,0.7281,0.6801,0.721,45818,0
+GBR.US,D,20250404,000000,0.6825,0.72,0.6824,0.706999,42114,0
+GBR.US,D,20250407,000000,0.7999,0.7999,0.7,0.725,7160,0
+GBR.US,D,20250408,000000,0.74,0.748,0.701,0.74,48952,0
+GBR.US,D,20250409,000000,0.721,0.8199,0.72,0.793897,34025,0
+GBR.US,D,20250410,000000,0.7639,0.7948,0.7331,0.734,8884,0
+GBR.US,D,20250411,000000,0.737,0.75,0.715,0.73,7746,0
+GBR.US,D,20250414,000000,0.7948,0.7948,0.7315,0.758,16368,0
+GBR.US,D,20250415,000000,0.7947,0.7947,0.739611,0.7698,4584,0
+GBR.US,D,20250416,000000,0.758,0.758,0.715,0.73,13635,0
+GBR.US,D,20250417,000000,0.7499,0.7899,0.7201,0.73,29974,0
+GBR.US,D,20250421,000000,0.7599,0.777,0.7155,0.7187,21054,0
+GBR.US,D,20250422,000000,0.7705,0.7705,0.71,0.7101,11853,0
+GBR.US,D,20250423,000000,0.7412,0.7412,0.701,0.715199,7946,0
+GBR.US,D,20250424,000000,0.7799,0.78,0.701,0.711,9277,0
+GBR.US,D,20250425,000000,0.71,0.7749,0.701,0.701,17722,0
+GBR.US,D,20250428,000000,0.75,0.75,0.703,0.71,13288,0
+GBR.US,D,20250429,000000,0.711,0.73,0.693,0.693,8514,0
+GBR.US,D,20250430,000000,0.695,0.7489,0.67,0.675,94219,0
+GBR.US,D,20250501,000000,0.7205,0.7205,0.681,0.6901,72320,0
+GBR.US,D,20250502,000000,0.7023,0.83,0.69,0.8,195522,0
+GBR.US,D,20250505,000000,0.8699,0.8699,0.8,0.8,64938,0
+GBR.US,D,20250506,000000,0.8089,0.864499,0.8001,0.837,63260,0
+GBR.US,D,20250507,000000,0.83,0.86,0.811,0.8431,36916,0
+GBR.US,D,20250508,000000,0.83,0.85,0.82,0.82,15340,0
+GBR.US,D,20250509,000000,0.82,0.8799,0.8199,0.86065,12222,0
+GBR.US,D,20250512,000000,0.864,0.88,0.8301,0.8799,4710,0
+GBR.US,D,20250513,000000,0.87,0.9745,0.8556,0.968302,14210,0
+GBR.US,D,20250514,000000,0.95,1,0.9499,0.9499,21450,0
+GBR.US,D,20250515,000000,0.9399,0.94555,0.9115,0.92,18330,0
+GBR.US,D,20250516,000000,0.96495,0.9799,0.89,0.89,13241,0
+GBR.US,D,20250519,000000,0.909124,0.9194,0.8802,0.905,3064,0
+GBR.US,D,20250520,000000,0.9097,0.989,0.8851,0.9087,8377,0
+GBR.US,D,20250521,000000,0.89,0.91,0.875,0.9,4473,0
+GBR.US,D,20250522,000000,0.88,0.9099,0.8361,0.86,3876,0
+GBR.US,D,20250523,000000,0.865,0.91,0.865,0.88,19236,0
+GBR.US,D,20250527,000000,0.895001,0.945,0.88,0.905,14728,0
+GBR.US,D,20250528,000000,0.93,0.9668,0.9155,0.9185,8646,0
+GBR.US,D,20250529,000000,0.95,0.9597,0.9001,0.9076,29947,0
+GBR.US,D,20250530,000000,0.9101,0.96,0.9001,0.9099,23252,0
+GBR.US,D,20250602,000000,0.9508,0.9608,0.9305,0.935,10194,0
+GBR.US,D,20250603,000000,0.94955,0.9496,0.9,0.9,7501,0
+GBR.US,D,20250604,000000,0.945,0.979,0.9,0.979,17058,0
+GBR.US,D,20250605,000000,0.9789,0.9789,0.9011,0.9011,2944,0
+GBR.US,D,20250606,000000,0.979,0.979,0.925,0.925,8124,0
+GBR.US,D,20250609,000000,0.93,0.97,0.9175,0.9175,8139,0
+GBR.US,D,20250610,000000,0.9151,0.95,0.9001,0.92,16462,0
+GBR.US,D,20250611,000000,0.910249,1.02,0.9015,0.9799,81131,0
+GBR.US,D,20250612,000000,1,1.14,0.937,1.1352,264005,0
+GBR.US,D,20250613,000000,1.17,1.5993,1.1,1.15,1358384,0
+GBR.US,D,20250616,000000,1.2001,1.3783,1.12,1.26,827014,0
+GBR.US,D,20250617,000000,1.31,1.78,1.2537,1.76,1118835,0
+GBR.US,D,20250618,000000,1.418,1.6499,1.27,1.37,414332,0
+GBR.US,D,20250620,000000,1.3562,1.4494,1.3,1.37,87935,0
+GBR.US,D,20250623,000000,1.425,1.6,1.35,1.37,403407,0
+GBR.US,D,20250624,000000,1.14,1.1911,1.08,1.13,343881,0
+GBR.US,D,20250625,000000,1.08,1.1633,1.07,1.11,47184,0
+GBR.US,D,20250626,000000,1.1,1.11,1.055,1.09,45761,0
+GBR.US,D,20250627,000000,1.08,1.125,1.06,1.07,46537,0
+GBR.US,D,20250630,000000,1.105,1.15,1.07,1.125,55507,0
+GBR.US,D,20250701,000000,1.155,1.22,1.14,1.19,52000,0
+GBR.US,D,20250702,000000,1.2112,1.23,1.1524,1.16,14376,0
+GBR.US,D,20250703,000000,1.17,1.18,1.16,1.16,3541,0
+GBR.US,D,20250707,000000,1.16,1.16,1.1,1.1,14535,0
+GBR.US,D,20250708,000000,1.1037,1.1499,1.06,1.06,26186,0
+GBR.US,D,20250709,000000,1.0708,1.13,1.06,1.06,12417,0
+GBR.US,D,20250710,000000,1.0832,1.0837,1.06,1.07,10616,0
+GBR.US,D,20250711,000000,1.08,1.085,1.03,1.03,12586,0
+GBR.US,D,20250714,000000,1.03,1.11,1,1,140233,0
+GBR.US,D,20250715,000000,1.0135,1.04,0.9705,0.98,43263,0
+GBR.US,D,20250716,000000,0.98,0.9999,0.97,0.97,9625,0
+GBR.US,D,20250717,000000,0.98,0.99,0.9217,0.96,50376,0
+GBR.US,D,20250718,000000,0.999,0.999,0.9222,0.9499,7400,0
+GBR.US,D,20250721,000000,0.940101,1.05,0.94,0.955,15710,0
+GBR.US,D,20250722,000000,0.95,1,0.9454,0.9906,35811,0
+GBR.US,D,20250723,000000,0.9653,1.03,0.96,0.9899,21694,0
+GBR.US,D,20250724,000000,0.9763,1.0299,0.9617,0.9758,9570,0
+GBR.US,D,20250725,000000,1.0151,1.0151,0.97,0.9701,4006,0
+GBR.US,D,20250728,000000,0.971,0.99,0.96,0.9625,21284,0
+GBR.US,D,20250729,000000,0.95,0.9814,0.9223,0.98,29610,0
+GBR.US,D,20250730,000000,0.9799,0.989999,0.94,0.948,23970,0
+GBR.US,D,20250731,000000,0.948,0.9638,0.906,0.906,11653,0
+GBR.US,D,20250801,000000,0.9,0.907,0.8229,0.825,48533,0
+GBR.US,D,20250804,000000,0.835002,0.889499,0.83,0.88,22367,0
+GBR.US,D,20250805,000000,0.88,0.9094,0.87125,0.8999,9634,0
+GBR.US,D,20250806,000000,0.8997,0.9398,0.855,0.9199,6040,0
+GBR.US,D,20250807,000000,0.8877,0.9,0.878849,0.89,6981,0
+GBR.US,D,20250808,000000,0.858,0.8899,0.7921,0.82,103441,0
+GBR.US,D,20250811,000000,0.82,0.8575,0.8066,0.813,6567,0
+GBR.US,D,20250812,000000,0.81,0.8499,0.81,0.843,17409,0
+GBR.US,D,20250813,000000,0.84,0.864,0.831,0.8475,1348,0
+GBR.US,D,20250814,000000,0.8575,0.8649,0.8317,0.854,3132,0
+GBR.US,D,20250815,000000,0.833,1.03,0.833,0.9951,168332,0
+GBR.US,D,20250818,000000,1.05,1.1877,0.99,1.0517,88968,0
+GBR.US,D,20250819,000000,1.03,1.08,0.9361,1.005,28529,0
+GBR.US,D,20250820,000000,1.02,1.0399,0.77,0.86,133328,0
+GBR.US,D,20250821,000000,0.9086,0.9499,0.8342,0.86,11040,0
+GBR.US,D,20250822,000000,0.8856,0.9,0.85,0.8999,8087,0
+GBR.US,D,20250825,000000,0.89,1.04,0.75,0.8673,710980,0
+GBR.US,D,20250826,000000,0.855,0.900099,0.84,0.856649,34870,0
+GBR.US,D,20250827,000000,0.8566,0.9,0.8566,0.858,16464,0
+GBR.US,D,20250828,000000,0.8738,1.2099,0.8737,1.11,3557475,0
+GBR.US,D,20250829,000000,1.03,1.04,0.97,1.01,211407,0
+GBR.US,D,20250902,000000,0.9799,1.0695,0.9701,1.0119,83915,0
+GBR.US,D,20250903,000000,1.0101,1.06,0.95,0.9664,56426,0
+GBR.US,D,20250904,000000,0.97,0.9994,0.96,0.985,47874,0
+GBR.US,D,20250905,000000,0.96,1.0399,0.96,0.9732,22055,0
+GBR.US,D,20250908,000000,0.96,1.0199,0.96,0.9786,17038,0
+GBR.US,D,20250909,000000,1.02,1.03,0.9802,1.02,24780,0
+GBR.US,D,20250910,000000,1.03,1.13,1.0204,1.075,41288,0
+GBR.US,D,20250911,000000,1.0404,1.11,1.04,1.05,188600,0
+GBR.US,D,20250912,000000,1.0506,1.13,1.04,1.1034,61427,0
+GBR.US,D,20250915,000000,1.1106,1.26,1.09,1.2145,219261,0
+GBR.US,D,20250916,000000,1.19,1.25,1.18,1.19,41324,0
+GBR.US,D,20250917,000000,1.195,1.24,1.11,1.11,99896,0
+GBR.US,D,20250918,000000,1.12,1.13,1.08,1.09,34580,0
+GBR.US,D,20250919,000000,1.12,1.12,1.05,1.05,59114,0
+GBR.US,D,20250922,000000,1.06,1.08,1.0201,1.07,37659,0
+GBR.US,D,20250923,000000,1.08,1.095,1.07,1.08,15824,0
+GBR.US,D,20250924,000000,1.07,1.0999,0.9808,1.07,88287,0
+GBR.US,D,20250925,000000,1.0914,1.0914,1.02,1.0301,19071,0
+GBR.US,D,20250926,000000,1.04,1.1011,1.03,1.07,61441,0
+GBR.US,D,20250929,000000,1.06,1.07,1.03,1.04,47397,0
+GBR.US,D,20250930,000000,1.04,1.04,0.99,1.0025,57678,0
+GBR.US,D,20251001,000000,1.0462,1.0462,0.9627,0.9947,46866,0
+GBR.US,D,20251002,000000,0.9801,1.02,0.9801,1.02,17458,0
+GBR.US,D,20251003,000000,1.0208,1.05,1.01,1.02,24408,0
+GBR.US,D,20251006,000000,1.04,1.04,1,1.03,34447,0
+GBR.US,D,20251007,000000,1.0191,1.02,1.01,1.01,10833,0
+GBR.US,D,20251008,000000,1.02,1.02,0.9882,1.02,29947,0
+GBR.US,D,20251009,000000,1.02,1.02,0.9757,0.9999,31330,0
+GBR.US,D,20251010,000000,0.991,0.991,0.95,0.95,14765,0
+GBR.US,D,20251013,000000,0.9511,0.9511,0.92,0.9309,18356,0
+GBR.US,D,20251014,000000,0.94,0.98,0.91,0.9362,40808,0
+GBR.US,D,20251015,000000,0.9414,0.962,0.915501,0.93,36082,0
+GBR.US,D,20251016,000000,0.93,0.93,0.91,0.91,19298,0
+GBR.US,D,20251017,000000,0.8901,0.8998,0.86,0.8615,57813,0
+GBR.US,D,20251020,000000,0.87,0.895,0.835,0.8698,37353,0
+GBR.US,D,20251021,000000,0.86,0.93,0.8579,0.9,34502,0
+GBR.US,D,20251022,000000,0.8985,0.9,0.87,0.8717,78935,0
+GBR.US,D,20251023,000000,0.939899,0.98,0.86,0.9301,106339,0
+GBR.US,D,20251024,000000,0.9212,0.98,0.91,0.98,96422,0
+GBR.US,D,20251027,000000,0.96,0.98,0.93,0.93,52382,0
+GBR.US,D,20251028,000000,1.03,1.03,0.9251,0.9253,39038,0
+GBR.US,D,20251029,000000,0.9,0.9269,0.859,0.859,48103,0
+GBR.US,D,20251030,000000,0.88,0.916,0.815,0.913,59153,0
+GBR.US,D,20251031,000000,0.9698,0.969999,0.8621,0.909899,37626,0
+GBR.US,D,20251103,000000,0.9098,0.9699,0.88,0.91,20235,0
+GBR.US,D,20251104,000000,0.9,0.9098,0.8562,0.8749,4959,0
+GBR.US,D,20251105,000000,0.9175,0.9175,0.8602,0.8909,3783,0
+GBR.US,D,20251106,000000,0.88,0.9498,0.8651,0.91,9279,0
+GBR.US,D,20251107,000000,0.89,0.9349,0.8601,0.87,22403,0
+GBR.US,D,20251110,000000,0.86,0.9201,0.86,0.8601,10128,0
+GBR.US,D,20251111,000000,0.8606,0.8611,0.86,0.86,31237,0
+GBR.US,D,20251112,000000,0.8586,0.87,0.834,0.834,24808,0
+GBR.US,D,20251113,000000,0.8301,0.85,0.83,0.8301,27611,0
+GBR.US,D,20251114,000000,0.84,0.84,0.815,0.825,8767,0
+GBR.US,D,20251117,000000,0.8399,0.84,0.8051,0.8098,21975,0
+GBR.US,D,20251118,000000,0.8098,0.8098,0.78,0.7809,23644,0
+GBR.US,D,20251119,000000,0.7899,0.8493,0.7525,0.7525,28286,0
+GBR.US,D,20251120,000000,0.755,0.7868,0.755,0.771,14081,0
+GBR.US,D,20251121,000000,0.84,0.84,0.771,0.7966,8184,0
+GBR.US,D,20251124,000000,0.8158,0.8275,0.762,0.7913,7750,0
+GBR.US,D,20251125,000000,0.7735,0.83,0.7735,0.795,5567,0
+GBR.US,D,20251126,000000,0.8109,0.811,0.7801,0.7801,11808,0
+GBR.US,D,20251128,000000,0.7925,0.8213,0.7842,0.7869,3439,0
+GBR.US,D,20251201,000000,0.790201,0.86,0.7724,0.8405,34463,0
+GBR.US,D,20251202,000000,0.7915,0.8377,0.7845,0.7875,22641,0
+GBR.US,D,20251203,000000,0.823,0.823,0.7552,0.7553,16198,0
+GBR.US,D,20251204,000000,0.76,0.784999,0.751,0.764951,24646,0
+GBR.US,D,20251205,000000,0.7506,0.7799,0.7506,0.755,29142,0
+GBR.US,D,20251208,000000,0.7801,0.849,0.7708,0.794,41274,0
+GBR.US,D,20251209,000000,0.8101,0.85,0.8101,0.8354,14624,0
+GBR.US,D,20251210,000000,0.8055,0.8481,0.79,0.7936,23742,0
+GBR.US,D,20251211,000000,0.7901,0.8497,0.79,0.8388,12384,0
+GBR.US,D,20251212,000000,0.829,0.829,0.8,0.8039,3812,0
+GBR.US,D,20251215,000000,0.7836,0.82,0.7608,0.7608,13495,0
+GBR.US,D,20251216,000000,0.7678,0.780299,0.758,0.758,18587,0
+GBR.US,D,20251217,000000,0.758,0.87999,0.758,0.85,128756,0
+GBR.US,D,20251218,000000,0.81,0.8299,0.7778,0.8144,74768,0
+GBR.US,D,20251219,000000,0.79,0.8099,0.77,0.806,62642,0
+GBR.US,D,20251222,000000,0.7979,0.8682,0.7979,0.81,39225,0
+GBR.US,D,20251223,000000,0.8228,0.834,0.7777,0.7907,46733,0
+GBR.US,D,20251224,000000,0.7908,0.8057,0.7629,0.784751,6638,0
+GBR.US,D,20251226,000000,0.78,0.7906,0.731,0.76,52794,0
+GBR.US,D,20251229,000000,0.75,0.7999,0.7402,0.7602,70964,0
+GBR.US,D,20251230,000000,0.7499,0.7999,0.74,0.7401,33150,0
+GBR.US,D,20251231,000000,0.7211,0.7998,0.7211,0.747,28179,0
+GBR.US,D,20260102,000000,0.785,0.79,0.7349,0.764,26297,0
+GBR.US,D,20260105,000000,0.829899,0.829899,0.77,0.8001,75894,0
+GBR.US,D,20260106,000000,0.7666,0.8559,0.7666,0.78,22440,0
+GBR.US,D,20260107,000000,0.780001,0.780001,0.7502,0.754,20510,0
+GBR.US,D,20260108,000000,0.77775,0.8055,0.7544,0.7799,88849,0
+GBR.US,D,20260109,000000,0.7875,0.81,0.7701,0.81,72563,0
+GBR.US,D,20260112,000000,0.8294,0.858499,0.81,0.839,19770,0
+GBR.US,D,20260113,000000,0.8616,0.9198,0.8284,0.85,92003,0
+GBR.US,D,20260114,000000,0.87,0.8851,0.8,0.8587,59631,0
+GBR.US,D,20260115,000000,0.89,0.89,0.8355,0.8491,9505,0
+GBR.US,D,20260116,000000,0.8389,0.8389,0.817,0.82,2967,0
+GBR.US,D,20260120,000000,0.8204,0.8675,0.8,0.8052,27705,0
+GBR.US,D,20260121,000000,0.7938,0.845201,0.7938,0.8044,15688,0
+GBR.US,D,20260122,000000,0.8047,0.830001,0.8,0.82,9415,0
+GBR.US,D,20260123,000000,0.85,0.8559,0.801,0.80855,28897,0
+GBR.US,D,20260126,000000,0.805,0.889999,0.805,0.82,26589,0
+GBR.US,D,20260127,000000,0.8052,0.82505,0.8001,0.824699,16235,0
+GBR.US,D,20260128,000000,0.8088,0.86,0.8,0.8001,9840,0
+GBR.US,D,20260129,000000,0.8243,0.8503,0.8,0.82,49798,0
+GBR.US,D,20260130,000000,0.8022,0.8272,0.8021,0.8021,13448,0
+GBR.US,D,20260202,000000,0.8022,0.8099,0.78,0.78,8370,0
+GBR.US,D,20260203,000000,0.795,0.7998,0.76,0.7906,46760,0
+GBR.US,D,20260204,000000,0.79,0.8017,0.7225,0.7225,53257,0
+GBR.US,D,20260205,000000,0.7497,0.77,0.6801,0.713,58615,0
+GBR.US,D,20260206,000000,0.7316,0.75,0.72,0.72,18754,0
+GBR.US,D,20260209,000000,0.7201,0.770001,0.711,0.7401,28287,0
+GBR.US,D,20260210,000000,0.78,0.78,0.7245,0.726,39714,0
+GBR.US,D,20260211,000000,0.7585,0.83,0.726,0.726,30399,0
+GBR.US,D,20260212,000000,0.7504,0.79,0.7085,0.71,27597,0
+GBR.US,D,20260213,000000,0.714888,0.7307,0.7102,0.7102,29504,0
+GBR.US,D,20260217,000000,0.71,0.7386,0.71,0.7386,51056,0
+GBR.US,D,20260218,000000,0.746899,0.79,0.7343,0.7547,49558,0
diff --git a/daily/us/nysemkt stocks/glq.us.txt b/daily/us/nysemkt stocks/glq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0436791272f393874d55a74353db89123129d280
--- /dev/null
+++ b/daily/us/nysemkt stocks/glq.us.txt	
@@ -0,0 +1,5237 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GLQ.US,D,20050426,000000,5.39591,5.39591,5.39591,5.39591,0,0
+GLQ.US,D,20050427,000000,5.39591,5.39832,5.39591,5.39832,83991.47385399534,0
+GLQ.US,D,20050428,000000,5.39591,5.40163,5.39591,5.40163,118705.54748468022,0
+GLQ.US,D,20050429,000000,5.40163,5.40163,5.39591,5.39591,41983.427368637254,0
+GLQ.US,D,20050502,000000,5.4103,5.42272,5.39591,5.42272,52399.55184413535,0
+GLQ.US,D,20050503,000000,5.42272,5.55811,5.39591,5.47589,82942.92329173266,0
+GLQ.US,D,20050504,000000,5.50993,5.50993,5.42603,5.47589,68366.1680899895,0
+GLQ.US,D,20050505,000000,5.47589,5.51699,5.4103,5.45086,84679.6900714905,0
+GLQ.US,D,20050506,000000,5.47589,5.52906,5.45086,5.46328,62136.41250822007,0
+GLQ.US,D,20050509,000000,5.51699,5.53166,5.45286,5.45286,78430.91062679881,0
+GLQ.US,D,20050510,000000,5.43792,5.49189,5.43792,5.47589,79483.9373921024,0
+GLQ.US,D,20050511,000000,5.47589,5.47589,5.4103,5.43792,85040.02441626007,0
+GLQ.US,D,20050512,000000,5.46328,5.52906,5.4103,5.52906,81905.56323707322,0
+GLQ.US,D,20050513,000000,5.51699,5.53166,5.45086,5.51699,32618.091556921263,0
+GLQ.US,D,20050516,000000,5.49189,5.52906,5.46623,5.50467,40947.18636473549,0
+GLQ.US,D,20050517,000000,5.50467,5.50467,5.46328,5.46328,24996.23682952346,0
+GLQ.US,D,20050518,000000,5.47589,5.55811,5.47009,5.51699,106204.6314430238,0
+GLQ.US,D,20050519,000000,5.51699,5.53166,5.4103,5.4801,89888.8713600003,0
+GLQ.US,D,20050520,000000,5.46328,5.49189,5.44425,5.46328,71152.60448276976,0
+GLQ.US,D,20050523,000000,5.46328,5.46328,5.4103,5.46,54483.22435953804,0
+GLQ.US,D,20050524,000000,5.45086,5.49189,5.42272,5.47589,62822.39062419377,0
+GLQ.US,D,20050525,000000,5.46328,5.52906,5.45086,5.50467,76349.47621291656,0
+GLQ.US,D,20050526,000000,5.53166,5.54774,5.42905,5.43792,76349.47621291656,0
+GLQ.US,D,20050527,000000,5.43792,5.47589,5.41407,5.41407,63161.46300452162,0
+GLQ.US,D,20050531,000000,5.39591,5.41985,5.39591,5.39591,418549.6034137011,0
+GLQ.US,D,20050601,000000,5.43478,5.43478,5.39591,5.42272,47209.39441854886,0
+GLQ.US,D,20050602,000000,5.4103,5.42272,5.39591,5.42272,268275.63398512814,0
+GLQ.US,D,20050603,000000,5.39591,5.41985,5.39591,5.40395,73918.89796186496,0
+GLQ.US,D,20050606,000000,5.4103,5.4103,5.39591,5.40163,36097.22037023555,0
+GLQ.US,D,20050607,000000,5.39591,5.42272,5.39591,5.42272,72879.29980568407,0
+GLQ.US,D,20050608,000000,5.42272,5.42272,5.38672,5.38867,42342.642662645056,0
+GLQ.US,D,20050609,000000,5.39591,5.40395,5.34722,5.39591,178733.66836078794,0
+GLQ.US,D,20050610,000000,5.39832,5.42272,5.39591,5.42272,87807.43694611602,0
+GLQ.US,D,20050613,000000,5.41985,5.44889,5.40163,5.4103,57261.827396996225,0
+GLQ.US,D,20050614,000000,5.42905,5.46328,5.39591,5.42603,88840.32079773862,0
+GLQ.US,D,20050615,000000,5.41407,5.43792,5.39591,5.4103,83637.85381378917,0
+GLQ.US,D,20050616,000000,5.41407,5.41407,5.39591,5.39832,55185.988236915604,0
+GLQ.US,D,20050617,000000,5.39591,5.39832,5.39179,5.39832,60737.59905803137,0
+GLQ.US,D,20050620,000000,5.39591,5.43792,5.36553,5.42603,65252.968875245366,0
+GLQ.US,D,20050621,000000,5.4103,5.43792,5.39404,5.4103,65252.968875245366,0
+GLQ.US,D,20050622,000000,5.39591,5.46,5.39591,5.46,85724.88348147304,0
+GLQ.US,D,20050623,000000,5.46,5.46328,5.39832,5.4103,61431.41052932511,0
+GLQ.US,D,20050624,000000,5.4103,5.42272,5.39404,5.4103,73918.89796186496,0
+GLQ.US,D,20050627,000000,5.42272,5.42272,5.39404,5.41985,85724.88348147304,0
+GLQ.US,D,20050628,000000,5.41985,5.42272,5.39591,5.41985,75663.49809694388,0
+GLQ.US,D,20050629,000000,5.41985,5.43792,5.39591,5.42272,68366.1680899895,0
+GLQ.US,D,20050630,000000,5.43792,5.45086,5.37107,5.4103,105152.723728485,0
+GLQ.US,D,20050701,000000,5.43792,5.50467,5.36553,5.45086,114532.60720007628,0
+GLQ.US,D,20050705,000000,5.42905,5.53166,5.36553,5.46328,50671.73747046029,0
+GLQ.US,D,20050706,000000,5.50467,5.50467,5.39591,5.46,94744.43260830185,0
+GLQ.US,D,20050707,000000,5.46328,5.51521,5.39591,5.49189,62136.41250822007,0
+GLQ.US,D,20050708,000000,5.50467,5.51254,5.45086,5.50467,67682.42807553623,0
+GLQ.US,D,20050711,000000,5.50467,5.51521,5.47589,5.50467,33323.093535816224,0
+GLQ.US,D,20050712,000000,5.50467,5.6127,5.49189,5.53166,69064.45576432413,0
+GLQ.US,D,20050713,000000,5.43792,5.51699,5.43792,5.49189,52767.719544224936,0
+GLQ.US,D,20050714,000000,5.50467,5.56695,5.46856,5.56695,76703.09625312478,0
+GLQ.US,D,20050715,000000,5.53166,5.55811,5.50162,5.55811,46845.70292149812,0
+GLQ.US,D,20050718,000000,5.55811,5.55811,5.45086,5.48358,60394.050474664655,0
+GLQ.US,D,20050719,000000,5.50467,5.54336,5.4801,5.51699,56922.75501667142,0
+GLQ.US,D,20050720,000000,5.53166,5.55534,5.43792,5.50467,79128.07925037475,0
+GLQ.US,D,20050721,000000,5.50467,5.54336,5.43792,5.52906,87112.50642406255,0
+GLQ.US,D,20050722,000000,5.53166,5.54336,5.44425,5.48911,80860.36982709069,0
+GLQ.US,D,20050725,000000,5.47589,5.50162,5.39832,5.43792,80162.08215275708,0
+GLQ.US,D,20050726,000000,5.44889,5.47589,5.37107,5.37107,142986.71087847234,0
+GLQ.US,D,20050727,000000,5.39591,5.46328,5.37107,5.39591,181861.4152354114,0
+GLQ.US,D,20050728,000000,5.34006,5.39179,5.32298,5.33085,221423.21675906968,0
+GLQ.US,D,20050729,000000,5.30297,5.41985,5.30297,5.38331,96822.50986990599,0
+GLQ.US,D,20050801,000000,5.39591,5.42272,5.37107,5.41985,157915.967069666,0
+GLQ.US,D,20050802,000000,5.39591,5.46328,5.37107,5.43478,163450.79212938197,0
+GLQ.US,D,20050803,000000,5.40395,5.47589,5.38331,5.45286,335606.6801219726,0
+GLQ.US,D,20050804,000000,5.47589,5.58652,5.46328,5.51699,308184.3412444404,0
+GLQ.US,D,20050805,000000,5.53166,5.55534,5.49189,5.49189,202325.4964863109,0
+GLQ.US,D,20050808,000000,5.51699,5.53166,5.42272,5.42272,232187.36602097744,0
+GLQ.US,D,20050809,000000,5.42603,5.52603,5.42272,5.52603,115571.08630548831,0
+GLQ.US,D,20050810,000000,5.52603,5.58348,5.50467,5.51699,134655.3779691305,0
+GLQ.US,D,20050811,000000,5.51699,5.58348,5.50467,5.55811,152014.0933606212,0
+GLQ.US,D,20050812,000000,5.57964,5.73244,5.53166,5.57214,336299.37254252087,0
+GLQ.US,D,20050815,000000,5.55811,5.65399,5.50824,5.6127,152356.5228932363,0
+GLQ.US,D,20050816,000000,5.66044,5.66319,5.50467,5.58652,172490.48416988773,0
+GLQ.US,D,20050817,000000,5.6127,5.6127,5.50824,5.57214,142287.30415339628,0
+GLQ.US,D,20050818,000000,5.58652,5.63943,5.50467,5.57018,201985.30505522538,0
+GLQ.US,D,20050819,000000,5.57214,5.57508,5.47589,5.57508,108275.99440004928,0
+GLQ.US,D,20050822,000000,5.54336,5.58652,5.43792,5.54336,140889.60975395303,0
+GLQ.US,D,20050823,000000,5.54336,5.57214,5.43792,5.54336,153397.24010016775,0
+GLQ.US,D,20050824,000000,5.54336,5.62575,5.50824,5.55534,124248.20589972437,0
+GLQ.US,D,20050825,000000,5.51699,5.54336,5.46856,5.50467,120774.67234019646,0
+GLQ.US,D,20050826,000000,5.51699,5.53166,5.46328,5.4875,130843.89108004667,0
+GLQ.US,D,20050829,000000,5.43792,5.55811,5.43792,5.48911,130492.50914137416,0
+GLQ.US,D,20050830,000000,5.47589,5.54336,5.44425,5.47589,145770.9091697311,0
+GLQ.US,D,20050831,000000,5.4103,5.47589,5.4103,5.45086,149925.94464216946,0
+GLQ.US,D,20050901,000000,5.47589,5.65399,5.47589,5.65399,173180.93848890637,0
+GLQ.US,D,20050902,000000,5.66784,5.73038,5.62575,5.68731,301246.22653151315,0
+GLQ.US,D,20050906,000000,5.68731,5.74826,5.59886,5.6127,158612.01664248324,0
+GLQ.US,D,20050907,000000,5.67685,5.72083,5.53166,5.71529,271752.52469693526,0
+GLQ.US,D,20050908,000000,5.79848,5.79848,5.64192,5.68999,367186.2925734828,0
+GLQ.US,D,20050909,000000,5.74826,5.99098,5.68999,5.90974,262026.8545404395,0
+GLQ.US,D,20050912,000000,5.9252,5.94898,5.83031,5.937,183941.73059853495,0
+GLQ.US,D,20050913,000000,5.937,5.937,5.83326,5.88579,243639.73150037424,0
+GLQ.US,D,20050914,000000,5.89393,5.92787,5.76006,5.79848,283198.1758717534,0
+GLQ.US,D,20050915,000000,5.79848,5.937,5.77866,5.937,206835.27104972125,0
+GLQ.US,D,20050916,000000,5.90974,5.937,5.88579,5.937,184640.01827287162,0
+GLQ.US,D,20050919,000000,5.937,5.99098,5.86997,5.90974,266873.4633826562,0
+GLQ.US,D,20050920,000000,5.91975,5.98417,5.90555,5.94557,203719.83373345464,0
+GLQ.US,D,20050921,000000,5.94898,5.99098,5.86997,5.87427,259253.84675678803,0
+GLQ.US,D,20050922,000000,5.87427,5.9252,5.8009,5.83031,158253.9203992321,0
+GLQ.US,D,20050923,000000,5.85406,5.9252,5.83326,5.88579,192962.39877611538,0
+GLQ.US,D,20050926,000000,5.88579,5.90974,5.83326,5.86336,200251.89542774562,0
+GLQ.US,D,20050927,000000,5.88579,6.07139,5.88579,5.99098,226630.15994607733,0
+GLQ.US,D,20050928,000000,5.96381,6.18149,5.96381,6.09552,128066.4070933665,0
+GLQ.US,D,20050929,000000,6.09552,6.32839,6.09552,6.25841,482070.2817122519,0
+GLQ.US,D,20050930,000000,6.23305,6.31258,6.18149,6.23108,214142.67251351714,0
+GLQ.US,D,20051003,000000,6.25841,6.26201,6.08658,6.23886,254392.69025467464,0
+GLQ.US,D,20051004,000000,6.25841,6.25841,6.09552,6.11009,204763.90809268557,0
+GLQ.US,D,20051005,000000,6.14073,6.17837,6.07139,6.13583,109323.42591156955,0
+GLQ.US,D,20051006,000000,6.12743,6.12743,5.85406,6.05693,217607.25366695717,0
+GLQ.US,D,20051007,000000,5.99098,6.10544,5.937,5.96077,135705.0475821702,0
+GLQ.US,D,20051010,000000,5.90974,5.937,5.79848,5.8009,123548.79917461782,0
+GLQ.US,D,20051011,000000,5.79848,6.07139,5.79848,6.06569,189146.43568399266,0
+GLQ.US,D,20051012,000000,5.88579,5.97624,5.72083,5.74826,199553.60775341914,0
+GLQ.US,D,20051013,000000,5.70875,5.70875,5.50467,5.70511,192962.39877611538,0
+GLQ.US,D,20051014,000000,5.73038,5.82467,5.54336,5.82467,196433.69423410352,0
+GLQ.US,D,20051017,000000,5.83986,5.9252,5.70875,5.90555,190184.91478942503,0
+GLQ.US,D,20051018,000000,5.89393,5.95709,5.83986,5.84217,181173.19901791218,0
+GLQ.US,D,20051019,000000,5.83986,5.83986,5.62575,5.79186,191564.70437669248,0
+GLQ.US,D,20051020,000000,5.83709,5.83709,5.55811,5.55811,214839.84113710426,0
+GLQ.US,D,20051021,000000,5.62575,5.63299,5.42905,5.53989,232187.36602097744,0
+GLQ.US,D,20051024,000000,5.50824,5.66541,5.43291,5.53166,149925.94464216946,0
+GLQ.US,D,20051025,000000,5.66784,5.74826,5.54336,5.72083,245365.30777253598,0
+GLQ.US,D,20051026,000000,5.7882,5.85406,5.64727,5.72083,140550.53737362724,0
+GLQ.US,D,20051027,000000,5.69304,6.01215,5.69304,5.77472,81554.18129838546,0
+GLQ.US,D,20051028,000000,5.83031,5.88249,5.67685,5.77472,133951.49504100543,0
+GLQ.US,D,20051031,000000,5.74826,5.96381,5.73629,5.79418,113488.53284085549,0
+GLQ.US,D,20051101,000000,5.81475,5.90974,5.73244,5.76908,199221.24967765162,0
+GLQ.US,D,20051102,000000,5.75265,5.85406,5.74488,5.85406,132225.91876884372,0
+GLQ.US,D,20051103,000000,5.86997,6.01502,5.86676,5.937,96135.41270316951,0
+GLQ.US,D,20051104,000000,5.937,5.937,5.8009,5.85701,77042.16863344958,0
+GLQ.US,D,20051107,000000,5.81708,5.86336,5.66784,5.71127,165198.74941672783,0
+GLQ.US,D,20051108,000000,5.71529,5.73244,5.67088,5.71127,61431.41052932511,0
+GLQ.US,D,20051109,000000,5.72083,5.74826,5.67088,5.70875,95799.69747512386,0
+GLQ.US,D,20051110,000000,5.74227,5.74227,5.6127,5.71824,154101.1230283132,0
+GLQ.US,D,20051111,000000,5.71824,5.82046,5.67088,5.73244,98906.18238530867,0
+GLQ.US,D,20051114,000000,5.73244,5.83986,5.60233,5.74826,98567.11000498183,0
+GLQ.US,D,20051115,000000,5.72083,5.86997,5.65399,5.7388,101695.97593036298,0
+GLQ.US,D,20051116,000000,5.76006,5.83986,5.72083,5.74826,84333.90338660334,0
+GLQ.US,D,20051117,000000,5.72083,5.74488,5.65399,5.66044,85724.88348147304,0
+GLQ.US,D,20051118,000000,5.66784,5.73244,5.66044,5.70154,95098.05264850905,0
+GLQ.US,D,20051121,000000,5.83709,6.1646,5.7882,5.94227,465400.90158901,0
+GLQ.US,D,20051122,000000,5.937,6.09552,5.90974,6.01027,156855.10694903936,0
+GLQ.US,D,20051123,000000,6.05693,6.26201,6.01502,6.2074,341496.24427266046,0
+GLQ.US,D,20051125,000000,6.23108,6.26201,6.16639,6.2074,58995.2370244729,0
+GLQ.US,D,20051128,000000,6.27495,6.28692,6.01502,6.07139,258909.17912266366,0
+GLQ.US,D,20051129,000000,6.14073,6.26201,6.01823,6.07139,319985.85056101065,0
+GLQ.US,D,20051130,000000,6.04611,6.14985,5.9798,6.03055,256467.41036400982,0
+GLQ.US,D,20051201,000000,6.04611,6.2074,6.04611,6.18149,137775.29148845634,0
+GLQ.US,D,20051202,000000,6.2074,6.27495,6.15121,6.18149,149925.94464216946,0
+GLQ.US,D,20051205,000000,6.14073,6.27495,6.04611,6.07139,247096.47929848608,0
+GLQ.US,D,20051206,000000,6.05693,6.26835,6.01502,6.11009,270367.13985585904,0
+GLQ.US,D,20051207,000000,6.12743,6.28692,6.12743,6.27495,169019.1887118894,0
+GLQ.US,D,20051208,000000,6.23108,6.38326,6.22126,6.28692,212393.59617539123,0
+GLQ.US,D,20051209,000000,6.30008,6.40676,6.18524,6.2074,168324.2581898522,0
+GLQ.US,D,20051212,000000,6.2074,6.31258,6.19194,6.23591,211713.21331324053,0
+GLQ.US,D,20051213,000000,6.26201,6.39426,6.23591,6.31258,178733.66836078794,0
+GLQ.US,D,20051214,000000,6.34145,6.34145,6.23591,6.29069,211713.21331324053,0
+GLQ.US,D,20051215,000000,6.26835,6.39426,6.26835,6.39426,156517.15361947325,0
+GLQ.US,D,20051216,000000,6.38326,6.53009,6.36853,6.50239,154442.43351015844,0
+GLQ.US,D,20051219,000000,6.53009,6.53554,6.36853,6.43625,226268.70655053688,0
+GLQ.US,D,20051220,000000,6.40676,6.4778,6.35082,6.38326,165547.89325390125,0
+GLQ.US,D,20051221,000000,6.38326,6.48593,6.37318,6.48593,126328.52126283775,0
+GLQ.US,D,20051222,000000,6.4778,6.4778,6.36853,6.36853,195401.92943323962,0
+GLQ.US,D,20051223,000000,6.36853,6.51963,6.36853,6.39658,150613.04180890898,0
+GLQ.US,D,20051227,000000,6.41169,6.4778,6.36853,6.43625,162419.02732852823,0
+GLQ.US,D,20051228,000000,6.44813,6.4778,6.36853,6.40427,107934.6839182142,0
+GLQ.US,D,20051229,000000,6.37969,6.48593,6.36853,6.40676,130492.50914137416,0
+GLQ.US,D,20051230,000000,6.43625,6.4778,6.38326,6.40676,57963.472223612036,0
+GLQ.US,D,20060103,000000,6.42179,6.4636,6.37318,6.41436,160337.59291463482,0
+GLQ.US,D,20060104,000000,6.4636,6.58505,6.46103,6.53009,134317.42463958476,0
+GLQ.US,D,20060105,000000,6.48593,6.71534,6.48593,6.71534,157567.94228326247,0
+GLQ.US,D,20060106,000000,6.78315,6.86653,6.74643,6.78655,281112.2652548414,0
+GLQ.US,D,20060109,000000,6.78959,6.94722,6.68049,6.74643,240169.5550931458,0
+GLQ.US,D,20060110,000000,6.74974,6.81988,6.66565,6.66565,262026.8545404395,0
+GLQ.US,D,20060111,000000,6.53009,6.66565,6.53009,6.6393,173180.93848890637,0
+GLQ.US,D,20060112,000000,6.59943,6.61464,6.52114,6.58272,271396.6665551933,0
+GLQ.US,D,20060113,000000,6.60989,6.60989,6.52393,6.55662,213443.26578843093,0
+GLQ.US,D,20060117,000000,6.58505,6.58505,6.48953,6.53554,167971.7572003793,0
+GLQ.US,D,20060118,000000,6.53009,6.59943,6.43625,6.4778,202325.4964863109,0
+GLQ.US,D,20060119,000000,6.48593,6.54922,6.44813,6.50239,125291.16120818544,0
+GLQ.US,D,20060120,000000,6.56985,6.68308,6.55215,6.68308,150613.04180890898,0
+GLQ.US,D,20060123,000000,6.71945,6.74643,6.52393,6.62312,174214.94139127954,0
+GLQ.US,D,20060124,000000,6.6393,6.80005,6.54501,6.71945,187071.7155746677,0
+GLQ.US,D,20060125,000000,6.78655,6.82569,6.60989,6.64554,171795.55364785052,0
+GLQ.US,D,20060126,000000,6.58505,6.68049,6.34145,6.60989,501866.2896593474,0
+GLQ.US,D,20060127,000000,6.60989,6.67628,6.55662,6.6393,137441.81436190876,0
+GLQ.US,D,20060130,000000,6.65099,6.75778,6.53554,6.64207,199553.60775341914,0
+GLQ.US,D,20060131,000000,6.65752,6.72739,6.59943,6.68049,145420.64628179796,0
+GLQ.US,D,20060201,000000,6.69353,6.72221,6.60989,6.66565,136395.50190116852,0
+GLQ.US,D,20060202,000000,6.68593,6.70756,6.51963,6.70398,156517.15361947325,0
+GLQ.US,D,20060203,000000,6.70398,6.72739,6.65099,6.70971,103779.64844577586,0
+GLQ.US,D,20060206,000000,6.68156,6.72221,6.62312,6.71945,138125.55437637927,0
+GLQ.US,D,20060207,000000,6.68049,6.71945,6.60989,6.65099,127029.04703868368,0
+GLQ.US,D,20060208,000000,6.61981,6.66565,6.55662,6.59943,156517.15361947325,0
+GLQ.US,D,20060209,000000,6.66565,6.69353,6.54323,6.54323,158953.32712431834,0
+GLQ.US,D,20060210,000000,6.54501,6.58505,6.42179,6.44813,121126.05427889948,0
+GLQ.US,D,20060213,000000,6.50239,6.53009,6.45189,6.47175,137090.4324232464,0
+GLQ.US,D,20060214,000000,6.47531,6.47531,6.30008,6.30008,201651.82792868794,0
+GLQ.US,D,20060215,000000,6.34145,6.39426,6.31258,6.38326,99253.08812095555,0
+GLQ.US,D,20060216,000000,6.35082,6.40676,6.31009,6.36853,200947.94500057306,0
+GLQ.US,D,20060217,000000,6.40676,6.40676,6.26514,6.393,170053.1916142829,0
+GLQ.US,D,20060221,000000,6.39426,6.42179,6.28692,6.29069,179419.6464767474,0
+GLQ.US,D,20060222,000000,6.31258,6.35844,6.27495,6.31258,121474.07906531318,0
+GLQ.US,D,20060223,000000,6.35082,6.38326,6.33296,6.35082,155833.41360502303,0
+GLQ.US,D,20060224,000000,6.39426,6.39426,6.30008,6.38326,157218.79844607887,0
+GLQ.US,D,20060227,000000,6.38757,6.4778,6.38757,6.393,137775.29148845634,0
+GLQ.US,D,20060228,000000,6.42179,6.43144,6.33109,6.35082,240515.34177802992,0
+GLQ.US,D,20060301,000000,6.40676,6.43625,6.35082,6.38757,136732.3361799749,0
+GLQ.US,D,20060302,000000,6.35844,6.39426,6.28692,6.32581,88149.86647872301,0
+GLQ.US,D,20060303,000000,6.32581,6.393,6.29596,6.36325,212741.6209618151,0
+GLQ.US,D,20060306,000000,6.38326,6.60989,6.2226,6.2226,363713.8780647349,0
+GLQ.US,D,20060307,000000,6.2226,6.28692,6.12913,6.28692,160337.59291463482,0
+GLQ.US,D,20060308,000000,6.26201,6.33109,6.08301,6.1369,180474.9113435755,0
+GLQ.US,D,20060309,000000,6.09552,6.09552,5.96381,6.01027,193311.5426132786,0
+GLQ.US,D,20060310,000000,5.97624,6.06175,5.89393,5.99098,256136.171339002,0
+GLQ.US,D,20060313,000000,5.937,6.03055,5.937,5.99098,163450.79212938197,0
+GLQ.US,D,20060314,000000,5.99098,6.04003,5.94898,6.03055,198874.343942018,0
+GLQ.US,D,20060315,000000,5.99098,6.2074,5.99098,6.2041,209273.68265609592,0
+GLQ.US,D,20060316,000000,6.1369,6.30008,6.1369,6.27755,127717.2632561931,0
+GLQ.US,D,20060317,000000,6.28471,6.34734,6.24948,6.27755,109652.42683505792,0
+GLQ.US,D,20060320,000000,6.24948,6.24948,6.09552,6.14638,146463.60159025903,0
+GLQ.US,D,20060321,000000,6.15121,6.15121,6.05693,6.12287,174214.94139127954,0
+GLQ.US,D,20060322,000000,6.14414,6.1646,6.10749,6.13583,133951.49504100543,0
+GLQ.US,D,20060323,000000,6.15121,6.2074,6.04611,6.11706,314436.4778414184,0
+GLQ.US,D,20060324,000000,6.11009,6.12743,5.99669,6.04611,235988.78145321368,0
+GLQ.US,D,20060327,000000,6.03055,6.04611,5.97624,6.00553,355040.1156227882,0
+GLQ.US,D,20060328,000000,6.00553,6.09552,5.97624,6.03055,413689.565962378,0
+GLQ.US,D,20060329,000000,6.03431,6.11321,6.03431,6.05978,583410.399500873,0
+GLQ.US,D,20060330,000000,6.03431,6.06569,5.937,6.04611,489345.2307040059,0
+GLQ.US,D,20060331,000000,6.04611,6.09187,6.00831,6.05978,165547.89325390125,0
+GLQ.US,D,20060403,000000,6.06569,6.15121,6.06175,6.14414,120081.97991966853,0
+GLQ.US,D,20060404,000000,6.14414,6.16085,6.07972,6.14073,186708.02407762816,0
+GLQ.US,D,20060405,000000,6.14073,6.23108,6.14073,6.2226,294987.37562996673,0
+GLQ.US,D,20060406,000000,6.1646,6.31009,6.1646,6.27755,236340.16339189635,0
+GLQ.US,D,20060407,000000,6.26201,6.35082,6.24618,6.24618,297768.21676894644,0
+GLQ.US,D,20060410,000000,6.19194,6.28692,6.15121,6.20044,307495.00597619166,0
+GLQ.US,D,20060411,000000,6.12743,6.1646,6.07703,6.09187,237033.9748631942,0
+GLQ.US,D,20060412,000000,6.05157,6.09382,6.03431,6.08793,316860.3417879066,0
+GLQ.US,D,20060413,000000,6.08793,6.1646,6.05693,6.1646,136041.88186095626,0
+GLQ.US,D,20060417,000000,6.13583,6.13583,6.07139,6.09552,169707.40492938863,0
+GLQ.US,D,20060418,000000,6.08658,6.15495,6.08658,6.13253,303671.2095287611,0
+GLQ.US,D,20060419,000000,6.14073,6.26835,6.12743,6.25841,300213.3426798895,0
+GLQ.US,D,20060420,000000,6.29596,6.41874,6.29069,6.39426,280779.9071790637,0
+GLQ.US,D,20060421,000000,6.40676,6.47986,6.40676,6.45548,284237.7740279353,0
+GLQ.US,D,20060424,000000,6.45548,6.6393,6.45548,6.51963,207896.13117033776,0
+GLQ.US,D,20060425,000000,6.42179,6.56101,6.42179,6.56101,513300.75032657856,0
+GLQ.US,D,20060426,000000,6.53357,6.59943,6.50239,6.50239,147511.03310176914,0
+GLQ.US,D,20060427,000000,6.45548,6.48593,6.37318,6.44305,176637.68628700805,0
+GLQ.US,D,20060428,000000,6.393,6.39658,6.27495,6.31732,307495.00597619166,0
+GLQ.US,D,20060501,000000,6.35082,6.47531,6.34466,6.47531,173522.24897075162,0
+GLQ.US,D,20060502,000000,6.4921,6.60641,6.43625,6.60641,168324.2581898522,0
+GLQ.US,D,20060503,000000,6.59943,6.71945,6.59943,6.68049,182201.60666649693,0
+GLQ.US,D,20060504,000000,6.68049,6.77333,6.68049,6.69353,144379.92907485634,0
+GLQ.US,D,20060505,000000,6.70202,6.77744,6.70202,6.73927,140889.60975395303,0
+GLQ.US,D,20060508,000000,6.77333,6.86653,6.77333,6.81578,75317.71141205673,0
+GLQ.US,D,20060509,000000,6.83936,6.90506,6.77333,6.87074,147511.03310176914,0
+GLQ.US,D,20060510,000000,6.89379,6.94722,6.87851,6.92131,152356.5228932363,0
+GLQ.US,D,20060511,000000,6.93634,6.93634,6.82569,6.88298,142634.20988901975,0
+GLQ.US,D,20060512,000000,6.85358,6.85358,6.77333,6.77333,83991.47385399534,0
+GLQ.US,D,20060515,000000,6.73419,6.73419,6.58505,6.6393,103428.266507083,0
+GLQ.US,D,20060516,000000,6.65099,6.66368,6.58272,6.59943,101345.713042439,0
+GLQ.US,D,20060517,000000,6.58505,6.60487,6.36853,6.39426,155475.3173617719,0
+GLQ.US,D,20060518,000000,6.41169,6.47531,6.39426,6.46103,62468.77058398658,0
+GLQ.US,D,20060519,000000,6.43625,6.4636,6.38326,6.41624,47545.10964659349,0
+GLQ.US,D,20060522,000000,6.41624,6.41624,6.18149,6.22126,144725.71575975063,0
+GLQ.US,D,20060523,000000,6.23886,6.26201,6.19194,6.21687,137090.4324232464,0
+GLQ.US,D,20060524,000000,6.20044,6.22126,6.14073,6.14073,112785.76896347996,0
+GLQ.US,D,20060525,000000,6.14073,6.21687,6.12743,6.21687,170409.04975600445,0
+GLQ.US,D,20060526,000000,6.22546,6.25674,6.18149,6.19891,88149.86647872301,0
+GLQ.US,D,20060530,000000,6.19508,6.24217,6.19194,6.23108,119392.64465140959,0
+GLQ.US,D,20060531,000000,6.21402,6.23108,6.2074,6.22787,35405.64700046022,0
+GLQ.US,D,20060601,000000,6.21687,6.28264,6.21687,6.27495,70456.55490995455,0
+GLQ.US,D,20060602,000000,6.34145,6.43625,6.32839,6.42429,56922.75501667142,0
+GLQ.US,D,20060605,000000,6.40676,6.40676,6.26201,6.30008,64555.80025166943,0
+GLQ.US,D,20060606,000000,6.24618,6.25841,6.04611,6.10749,200251.89542774562,0
+GLQ.US,D,20060607,000000,6.07139,6.10186,6.01215,6.04397,150272.85037782343,0
+GLQ.US,D,20060608,000000,6.00831,6.09552,6.00553,6.09382,71836.34449722199,0
+GLQ.US,D,20060609,000000,6.09552,6.14073,6.05693,6.11706,107590.01628409998,0
+GLQ.US,D,20060612,000000,6.07139,6.11009,5.97624,5.98792,130843.89108004667,0
+GLQ.US,D,20060613,000000,5.96623,5.97103,5.71127,5.7555,340123.1689899513,0
+GLQ.US,D,20060614,000000,5.72083,5.9252,5.72083,5.89643,133275.5883818834,0
+GLQ.US,D,20060615,000000,5.89795,6.11009,5.87668,6.11009,103428.266507083,0
+GLQ.US,D,20060616,000000,6.11009,6.11009,5.94379,6.00831,94744.43260830185,0
+GLQ.US,D,20060619,000000,5.99669,6.04611,5.97624,6.00553,31593.04106062276,0
+GLQ.US,D,20060620,000000,5.99098,6.13583,5.95157,5.98792,113488.53284085549,0
+GLQ.US,D,20060621,000000,5.97624,6.07139,5.96381,6.03055,73225.08649057224,0
+GLQ.US,D,20060622,000000,6.03055,6.03055,5.88579,5.91654,104124.31607989006,0
+GLQ.US,D,20060623,000000,5.9252,6.04003,5.9252,6.01502,76001.45142650897,0
+GLQ.US,D,20060626,000000,6.00553,6.04611,5.95157,6.04611,70456.55490995455,0
+GLQ.US,D,20060627,000000,6.04611,6.04611,5.94227,5.94557,77042.16863344958,0
+GLQ.US,D,20060628,000000,5.97624,6.08658,5.94898,6.08658,79826.36692471041,0
+GLQ.US,D,20060629,000000,6.08658,6.30008,6.05693,6.30008,118705.54748468022,0
+GLQ.US,D,20060630,000000,6.26201,6.28086,6.21687,6.21687,76001.45142650897,0
+GLQ.US,D,20060703,000000,6.23108,6.31258,6.22126,6.31258,14227.611364577879,0
+GLQ.US,D,20060705,000000,6.31258,6.32839,6.22126,6.25351,63513.963993968086,0
+GLQ.US,D,20060706,000000,6.2074,6.34145,6.2074,6.27495,82592.66040380766,0
+GLQ.US,D,20060707,000000,6.30008,6.30008,6.1646,6.18524,45811.70001911784,0
+GLQ.US,D,20060710,000000,6.18149,6.18344,6.14073,6.15672,56232.30069765683,0
+GLQ.US,D,20060711,000000,6.18149,6.18149,6.09187,6.14985,68716.43097791653,0
+GLQ.US,D,20060712,000000,6.04397,6.06764,5.89643,5.97624,167624.85146474565,0
+GLQ.US,D,20060713,000000,5.97624,5.99098,5.9252,5.96381,59689.04849576766,0
+GLQ.US,D,20060714,000000,5.86997,5.94898,5.86997,5.92787,102040.64356449754,0
+GLQ.US,D,20060717,000000,5.89393,5.937,5.79848,5.80545,132225.91876884372,0
+GLQ.US,D,20060718,000000,5.78329,5.83709,5.70875,5.77472,81219.5851210985,0
+GLQ.US,D,20060719,000000,5.77472,5.87961,5.76525,5.87961,78784.53066700906,0
+GLQ.US,D,20060720,000000,5.83986,5.89393,5.77266,5.79848,94056.21639080772,0
+GLQ.US,D,20060721,000000,5.76006,5.79186,5.70154,5.71824,72185.48833439033,0
+GLQ.US,D,20060724,000000,5.71824,5.79186,5.71824,5.79186,117651.40166861186,0
+GLQ.US,D,20060725,000000,5.72083,5.82467,5.72083,5.82467,99952.49484605092,0
+GLQ.US,D,20060726,000000,5.79848,5.89795,5.79848,5.86997,103779.64844577586,0
+GLQ.US,D,20060727,000000,5.88579,5.89052,5.80752,5.82467,81554.18129838546,0
+GLQ.US,D,20060728,000000,5.83986,5.86997,5.81475,5.84217,66295.92418370846,0
+GLQ.US,D,20060731,000000,5.8479,5.8605,5.80545,5.81475,60035.954231415555,0
+GLQ.US,D,20060801,000000,5.81475,5.83031,5.72083,5.77472,194345.54551566197,0
+GLQ.US,D,20060802,000000,5.74826,5.86336,5.74826,5.79759,123901.30016408056,0
+GLQ.US,D,20060803,000000,5.78579,5.86997,5.7555,5.85406,92313.85435725027,0
+GLQ.US,D,20060804,000000,5.88579,5.93415,5.86336,5.86336,55185.988236915604,0
+GLQ.US,D,20060807,000000,5.83031,5.87427,5.79848,5.83326,60394.050474664655,0
+GLQ.US,D,20060808,000000,5.83031,5.83986,5.79418,5.83326,146117.81490537492,0
+GLQ.US,D,20060809,000000,5.86336,5.86997,5.77472,5.77472,99253.08812095555,0
+GLQ.US,D,20060810,000000,5.77472,5.78329,5.71127,5.74826,97171.65370707227,0
+GLQ.US,D,20060811,000000,5.74488,5.78276,5.74488,5.76006,61778.31626497198,0
+GLQ.US,D,20060814,000000,5.78276,5.79848,5.7388,5.74826,94056.21639080772,0
+GLQ.US,D,20060815,000000,5.75265,5.7555,5.66784,5.69304,124598.46878764733,0
+GLQ.US,D,20060816,000000,5.73244,5.76908,5.72734,5.74227,96135.41270316951,0
+GLQ.US,D,20060817,000000,5.73244,5.77472,5.73244,5.76525,63161.46300452162,0
+GLQ.US,D,20060818,000000,5.76525,5.79848,5.74826,5.79848,86425.40925732812,0
+GLQ.US,D,20060821,000000,5.78329,5.79848,5.76525,5.79848,82258.0642265207,0
+GLQ.US,D,20060822,000000,5.81708,5.85406,5.7882,5.80752,68366.1680899895,0
+GLQ.US,D,20060823,000000,5.7882,5.79848,5.75138,5.77866,106556.01338170646,0
+GLQ.US,D,20060824,000000,5.79848,5.79848,5.73244,5.78579,64555.80025166943,0
+GLQ.US,D,20060825,000000,5.79418,5.79848,5.75138,5.7882,97171.65370707227,0
+GLQ.US,D,20060828,000000,5.77266,5.79848,5.7388,5.74826,98906.18238530867,0
+GLQ.US,D,20060829,000000,5.72342,5.79418,5.70511,5.78276,85724.88348147304,0
+GLQ.US,D,20060830,000000,5.78329,5.79759,5.71529,5.73244,103779.64844577586,0
+GLQ.US,D,20060831,000000,5.74826,5.79848,5.73629,5.79759,64555.80025166943,0
+GLQ.US,D,20060901,000000,5.79848,5.82467,5.76203,5.81056,115926.94444722003,0
+GLQ.US,D,20060905,000000,5.79848,5.80545,5.74826,5.79759,107590.01628409998,0
+GLQ.US,D,20060906,000000,5.79759,5.83986,5.76525,5.76908,136732.3361799749,0
+GLQ.US,D,20060907,000000,5.78579,5.79848,5.73629,5.75265,88501.24841741179,0
+GLQ.US,D,20060908,000000,5.7555,5.79418,5.75138,5.77866,37472.53375446211,0
+GLQ.US,D,20060911,000000,5.7555,5.7555,5.68429,5.71529,95453.91079023771,0
+GLQ.US,D,20060912,000000,5.70154,5.7555,5.69304,5.72342,99952.49484605092,0
+GLQ.US,D,20060913,000000,5.70154,5.71824,5.61779,5.65399,168675.6401285247,0
+GLQ.US,D,20060914,000000,5.62942,5.66541,5.52603,5.57214,158953.32712431834,0
+GLQ.US,D,20060915,000000,5.57018,5.62942,5.52603,5.59322,156171.3669345993,0
+GLQ.US,D,20060918,000000,5.54336,5.61101,5.50162,5.55534,179419.6464767474,0
+GLQ.US,D,20060919,000000,5.54774,5.55032,5.47589,5.50467,140550.53737362724,0
+GLQ.US,D,20060920,000000,5.52004,5.54336,5.4801,5.53989,88149.86647872301,0
+GLQ.US,D,20060921,000000,5.53451,5.58652,5.50993,5.56695,95799.69747512386,0
+GLQ.US,D,20060922,000000,5.58348,5.58652,5.43478,5.49189,163450.79212938197,0
+GLQ.US,D,20060925,000000,5.4985,5.4985,5.41825,5.43478,169019.1887118894,0
+GLQ.US,D,20060926,000000,5.40163,5.42603,5.34006,5.42272,393919.29618276615,0
+GLQ.US,D,20060927,000000,5.42272,5.47303,5.41407,5.41985,186363.3564434834,0
+GLQ.US,D,20060928,000000,5.45086,5.4564,5.39832,5.41407,196433.69423410352,0
+GLQ.US,D,20060929,000000,5.41407,5.47303,5.34006,5.46623,198514.00959724738,0
+GLQ.US,D,20061002,000000,5.46328,5.57018,5.46328,5.56695,74614.94753468016,0
+GLQ.US,D,20061003,000000,5.53638,5.57214,5.47589,5.50467,219681.97377627197,0
+GLQ.US,D,20061004,000000,5.47589,5.52906,5.42603,5.46,158612.01664248324,0
+GLQ.US,D,20061005,000000,5.47589,5.57714,5.45086,5.53451,177353.8787735205,0
+GLQ.US,D,20061006,000000,5.49403,5.5893,5.4801,5.57018,133612.42266066946,0
+GLQ.US,D,20061009,000000,5.54774,5.61977,5.51521,5.56695,154442.43351015844,0
+GLQ.US,D,20061010,000000,5.53166,5.62942,5.53166,5.6127,144028.54713618383,0
+GLQ.US,D,20061011,000000,5.51699,5.55346,5.46328,5.53989,110010.52307828872,0
+GLQ.US,D,20061012,000000,5.54336,5.55032,5.50467,5.53989,131197.51112026913,0
+GLQ.US,D,20061013,000000,5.53638,5.57214,5.48911,5.50993,131197.51112026913,0
+GLQ.US,D,20061016,000000,5.50162,5.55346,5.43792,5.47009,181523.46190584532,0
+GLQ.US,D,20061017,000000,5.49403,5.50993,5.40163,5.41825,195401.92943323962,0
+GLQ.US,D,20061018,000000,5.4564,5.46,5.37285,5.39832,341496.24427266046,0
+GLQ.US,D,20061019,000000,5.4103,5.43792,5.38867,5.42272,259595.1572386231,0
+GLQ.US,D,20061020,000000,5.43792,5.46328,5.41407,5.44658,245365.30777253598,0
+GLQ.US,D,20061023,000000,5.38672,5.50162,5.38672,5.47589,322413.0716597882,0
+GLQ.US,D,20061024,000000,5.49189,5.51521,5.45086,5.47303,278685.0441560639,0
+GLQ.US,D,20061025,000000,5.4564,5.53166,5.44425,5.49403,227322.85236660525,0
+GLQ.US,D,20061026,000000,5.52324,5.52324,5.43792,5.4985,157915.967069666,0
+GLQ.US,D,20061027,000000,5.49189,5.50467,5.45086,5.47009,164169.2227174037,0
+GLQ.US,D,20061030,000000,5.46623,5.48911,5.44658,5.46856,251618.5634202533,0
+GLQ.US,D,20061031,000000,5.45086,5.50824,5.44103,5.50162,114532.60720007628,0
+GLQ.US,D,20061101,000000,5.50824,5.57964,5.4564,5.50162,367538.7935629252,0
+GLQ.US,D,20061102,000000,5.50162,5.53166,5.46623,5.52004,57261.827396996225,0
+GLQ.US,D,20061103,000000,5.53166,5.55811,5.50162,5.53451,149567.84839892847,0
+GLQ.US,D,20061106,000000,5.54336,5.66541,5.54336,5.64192,264104.93180203345,0
+GLQ.US,D,20061107,000000,5.66319,5.80545,5.62575,5.77472,291523.9135272966,0
+GLQ.US,D,20061108,000000,5.77472,5.9302,5.76203,5.9302,231151.1250170645,0
+GLQ.US,D,20061109,000000,5.86336,5.95308,5.83031,5.86997,329356.78162653436,0
+GLQ.US,D,20061110,000000,5.88249,5.88704,5.71529,5.76006,247096.47929848608,0
+GLQ.US,D,20061113,000000,5.70875,5.74227,5.66319,5.66784,143686.11760355852,0
+GLQ.US,D,20061114,000000,5.69304,5.71529,5.62575,5.68429,74614.94753468016,0
+GLQ.US,D,20061115,000000,5.68025,5.70875,5.62942,5.65399,142287.30415339628,0
+GLQ.US,D,20061116,000000,5.67685,5.69688,5.53638,5.58348,273829.48290776944,0
+GLQ.US,D,20061117,000000,5.57214,5.63943,5.50467,5.63943,158253.9203992321,0
+GLQ.US,D,20061120,000000,5.65067,5.66319,5.60887,5.66319,200947.94500057306,0
+GLQ.US,D,20061121,000000,5.66541,5.81475,5.65399,5.81056,206835.27104972125,0
+GLQ.US,D,20061122,000000,5.81056,5.88579,5.80545,5.86676,301597.60847018566,0
+GLQ.US,D,20061124,000000,5.83986,5.86676,5.83567,5.84557,34359.334539719,0
+GLQ.US,D,20061127,000000,5.83031,5.87668,5.74826,5.82656,388003.9938645844,0
+GLQ.US,D,20061128,000000,5.7882,5.90974,5.7882,5.90974,312685.163401773,0
+GLQ.US,D,20061129,000000,5.90974,5.9252,5.83986,5.88249,186009.7364032915,0
+GLQ.US,D,20061130,000000,5.91975,5.937,5.86336,5.93415,243639.73150037424,0
+GLQ.US,D,20061201,000000,5.9302,5.97624,5.88249,5.88249,126328.52126283775,0
+GLQ.US,D,20061204,000000,5.88579,5.96077,5.88579,5.94898,146117.81490537492,0
+GLQ.US,D,20061205,000000,5.96381,6.01502,5.94227,5.99669,113488.53284085549,0
+GLQ.US,D,20061206,000000,6.00098,6.03055,5.95308,5.9857,117651.40166861186,0
+GLQ.US,D,20061207,000000,5.97624,6.00098,5.937,5.937,151321.4009400729,0
+GLQ.US,D,20061208,000000,5.94898,5.98792,5.94898,5.96077,146117.81490537492,0
+GLQ.US,D,20061211,000000,5.937,5.96381,5.93415,5.94379,101345.713042439,0
+GLQ.US,D,20061212,000000,5.90974,5.96381,5.90974,5.95308,187761.05084293682,0
+GLQ.US,D,20061213,000000,5.98417,6.03055,5.94898,5.99098,170409.04975600445,0
+GLQ.US,D,20061214,000000,5.98417,6.03708,5.96381,5.97103,139519.89162353319,0
+GLQ.US,D,20061215,000000,5.97103,6.04003,5.97103,6.01502,204408.04995096405,0
+GLQ.US,D,20061218,000000,6.01502,6.03708,5.97103,5.97103,210666.90085249013,0
+GLQ.US,D,20061219,000000,5.96381,6.03708,5.95157,6.03055,123548.79917461782,0
+GLQ.US,D,20061220,000000,6.03708,6.07139,6.00553,6.03055,195401.92943323962,0
+GLQ.US,D,20061221,000000,6.00553,6.07139,5.95709,5.97372,106556.01338170646,0
+GLQ.US,D,20061222,000000,6.01027,6.01027,5.91368,5.92305,163107.24354599696,0
+GLQ.US,D,20061226,000000,5.92305,5.9302,5.89795,5.92787,65252.968875245366,0
+GLQ.US,D,20061227,000000,5.93415,5.97372,5.90224,5.94557,208589.94264163557,0
+GLQ.US,D,20061228,000000,5.94557,5.94557,5.87427,5.89643,207539.1539778565,0
+GLQ.US,D,20061229,000000,5.89643,5.90555,5.85014,5.87427,185674.02117523464,0
+GLQ.US,D,20070103,000000,5.89052,5.90974,5.85701,5.86676,264460.78994376515,0
+GLQ.US,D,20070104,000000,5.84217,5.89052,5.84217,5.88579,224546.48743065432,0
+GLQ.US,D,20070105,000000,5.8479,5.87427,5.79848,5.83031,120422.17135076424,0
+GLQ.US,D,20070108,000000,5.87961,5.90224,5.83567,5.89643,98214.60901553437,0
+GLQ.US,D,20070109,000000,5.90974,5.92305,5.8479,5.87961,150613.04180890898,0
+GLQ.US,D,20070110,000000,5.82467,5.90224,5.82467,5.88704,166238.34757290976,0
+GLQ.US,D,20070111,000000,5.85406,5.92305,5.85406,5.90974,202325.4964863109,0
+GLQ.US,D,20070112,000000,5.90224,5.94898,5.89393,5.94557,147148.4606554791,0
+GLQ.US,D,20070116,000000,5.87961,5.93415,5.87961,5.89052,163811.12647414237,0
+GLQ.US,D,20070117,000000,5.87961,5.90555,5.79418,5.85014,131887.96543926746,0
+GLQ.US,D,20070118,000000,5.83567,5.87961,5.80752,5.83031,73570.8731754594,0
+GLQ.US,D,20070119,000000,5.8479,5.88704,5.81475,5.83567,127717.2632561931,0
+GLQ.US,D,20070122,000000,5.83567,5.8479,5.76525,5.78579,170053.1916142829,0
+GLQ.US,D,20070123,000000,5.77266,5.83031,5.77266,5.82046,132576.18165676668,0
+GLQ.US,D,20070124,000000,5.78329,5.82656,5.75138,5.79759,291866.34305991174,0
+GLQ.US,D,20070125,000000,5.79418,5.82467,5.77266,5.79186,203719.83373345464,0
+GLQ.US,D,20070126,000000,5.82046,5.83709,5.79418,5.83709,145770.9091697311,0
+GLQ.US,D,20070129,000000,5.83567,5.84557,5.75138,5.76908,175605.92148613397,0
+GLQ.US,D,20070130,000000,5.76908,5.81056,5.71127,5.74488,240515.34177802992,0
+GLQ.US,D,20070131,000000,5.72629,5.77866,5.6573,5.74826,183941.73059853495,0
+GLQ.US,D,20070201,000000,5.74826,5.78276,5.72629,5.75138,192625.56449731917,0
+GLQ.US,D,20070202,000000,5.70154,5.74488,5.70037,5.73629,180119.05320185397,0
+GLQ.US,D,20070205,000000,5.72734,5.75138,5.71824,5.72342,156517.15361947325,0
+GLQ.US,D,20070206,000000,5.74488,5.75138,5.70154,5.73244,178733.66836078794,0
+GLQ.US,D,20070207,000000,5.75138,5.75138,5.71127,5.72734,354354.1375068084,0
+GLQ.US,D,20070208,000000,5.73244,5.75265,5.71824,5.7388,478601.22435577307,0
+GLQ.US,D,20070209,000000,5.73244,5.76525,5.68025,5.71127,327628.9672528532,0
+GLQ.US,D,20070212,000000,5.72629,5.72734,5.66784,5.69688,296034.80714146665,0
+GLQ.US,D,20070213,000000,5.74826,5.74826,5.67453,5.69304,225238.0608004225,0
+GLQ.US,D,20070214,000000,5.71127,5.7388,5.68999,5.72629,340805.7899536418,0
+GLQ.US,D,20070215,000000,5.72629,5.75265,5.72629,5.74227,416468.16899983824,0
+GLQ.US,D,20070216,000000,5.75138,5.77472,5.71529,5.77472,290141.8858385097,0
+GLQ.US,D,20070220,000000,5.7555,5.78276,5.74826,5.77866,265839.4604802831,0
+GLQ.US,D,20070221,000000,5.77866,5.80545,5.7388,5.80545,220729.40528778205,0
+GLQ.US,D,20070222,000000,5.78276,5.82467,5.76203,5.81475,225938.58657627864,0
+GLQ.US,D,20070223,000000,5.81475,5.87427,5.81475,5.86676,129452.91098518207,0
+GLQ.US,D,20070226,000000,5.8605,5.91368,5.84557,5.85014,258317.20127053038,0
+GLQ.US,D,20070227,000000,5.79418,5.79759,5.6455,5.67088,374469.0749205548,0
+GLQ.US,D,20070228,000000,5.66319,5.72734,5.66044,5.70875,240870.08086899173,0
+GLQ.US,D,20070301,000000,5.68731,5.68731,5.55032,5.66784,206505.15107548333,0
+GLQ.US,D,20070302,000000,5.69304,5.69304,5.55811,5.60233,206835.27104972125,0
+GLQ.US,D,20070305,000000,5.58652,5.58652,5.50467,5.53451,272434.02660986595,0
+GLQ.US,D,20070306,000000,5.47589,5.6363,5.47589,5.62352,226630.15994607733,0
+GLQ.US,D,20070307,000000,5.62352,5.62352,5.50824,5.55811,270007.9245618481,0
+GLQ.US,D,20070308,000000,5.56321,5.60887,5.54336,5.56695,175955.06532331757,0
+GLQ.US,D,20070309,000000,5.56695,5.59564,5.53451,5.57714,121126.05427889948,0
+GLQ.US,D,20070312,000000,5.50993,5.59564,5.50993,5.57714,160700.16536091463,0
+GLQ.US,D,20070313,000000,5.53166,5.5615,5.4875,5.49403,155137.36403220578,0
+GLQ.US,D,20070314,000000,5.51699,5.53638,5.44889,5.51521,172831.79465172277,0
+GLQ.US,D,20070315,000000,5.47303,5.57018,5.47303,5.51521,144725.71575975063,0
+GLQ.US,D,20070316,000000,5.53166,5.54336,5.46328,5.51254,172831.79465172277,0
+GLQ.US,D,20070319,000000,5.52004,5.55534,5.49189,5.53451,256467.41036400982,0
+GLQ.US,D,20070320,000000,5.53451,5.56695,5.51699,5.54336,260644.82685164246,0
+GLQ.US,D,20070321,000000,5.56695,5.61977,5.53451,5.61779,208924.53881892253,0
+GLQ.US,D,20070322,000000,5.62352,5.62575,5.54774,5.60582,463319.46717513696,0
+GLQ.US,D,20070323,000000,5.59886,5.65399,5.59564,5.64192,280779.9071790637,0
+GLQ.US,D,20070326,000000,5.64192,5.65067,5.57508,5.65067,162419.02732852823,0
+GLQ.US,D,20070327,000000,5.64192,5.64192,5.5615,5.60887,366136.6229604533,0
+GLQ.US,D,20070328,000000,5.60582,5.60582,5.52906,5.56321,221074.0729219166,0
+GLQ.US,D,20070329,000000,5.59564,5.59886,5.53451,5.57508,194696.92745434464,0
+GLQ.US,D,20070330,000000,5.5893,5.59564,5.54336,5.57964,114876.15578344095,0
+GLQ.US,D,20070402,000000,5.60233,5.60233,5.54336,5.57714,210312.1617615283,0
+GLQ.US,D,20070403,000000,5.5615,5.62352,5.5615,5.61101,147148.4606554791,0
+GLQ.US,D,20070404,000000,5.60233,5.62942,5.59564,5.62942,173522.24897075162,0
+GLQ.US,D,20070405,000000,5.63943,5.70154,5.61779,5.69304,416468.16899983824,0
+GLQ.US,D,20070409,000000,5.70875,5.70875,5.68025,5.69304,169376.16590437063,0
+GLQ.US,D,20070410,000000,5.69304,5.70037,5.68025,5.70037,112097.55274598073,0
+GLQ.US,D,20070411,000000,5.68025,5.68429,5.54336,5.57964,452569.86557311565,0
+GLQ.US,D,20070412,000000,5.58652,5.64192,5.53166,5.64192,245365.30777253598,0
+GLQ.US,D,20070413,000000,5.60887,5.64727,5.59322,5.63299,260644.82685164246,0
+GLQ.US,D,20070416,000000,5.63943,5.67088,5.63943,5.67088,307495.00597619166,0
+GLQ.US,D,20070417,000000,5.64192,5.67453,5.6153,5.66319,526831.1930675897,0
+GLQ.US,D,20070418,000000,5.6455,5.66541,5.60582,5.66319,312685.163401773,0
+GLQ.US,D,20070419,000000,5.61779,5.64192,5.56695,5.64192,302974.040905174,0
+GLQ.US,D,20070420,000000,5.66044,5.66319,5.60582,5.63943,487259.32008707366,0
+GLQ.US,D,20070423,000000,5.62942,5.64727,5.58348,5.61779,305758.23919644294,0
+GLQ.US,D,20070424,000000,5.61779,5.62352,5.58348,5.59886,640319.7259084248,0
+GLQ.US,D,20070425,000000,5.59564,5.67453,5.59564,5.67276,424450.3580720066,0
+GLQ.US,D,20070426,000000,5.67685,5.68731,5.64192,5.67453,248846.67468736152,0
+GLQ.US,D,20070427,000000,5.67453,5.67453,5.6363,5.66044,230104.81255633445,0
+GLQ.US,D,20070430,000000,5.66044,5.66541,5.6127,5.62942,120422.17135076424,0
+GLQ.US,D,20070501,000000,5.64192,5.66044,5.6127,5.6455,282502.1262989463,0
+GLQ.US,D,20070502,000000,5.66319,5.68025,5.64192,5.67088,461231.3184566852,0
+GLQ.US,D,20070503,000000,5.68025,5.68731,5.66541,5.67453,211362.95042530738,0
+GLQ.US,D,20070504,000000,5.67453,5.70875,5.67453,5.70154,338378.56885487447,0
+GLQ.US,D,20070507,000000,5.71529,5.73629,5.71127,5.72734,310273.60901365185,0
+GLQ.US,D,20070508,000000,5.72083,5.72083,5.67453,5.71824,257869.58096647155,0
+GLQ.US,D,20070509,000000,5.68999,5.73038,5.68429,5.72734,307495.00597619166,0
+GLQ.US,D,20070510,000000,5.72734,5.72734,5.63943,5.66541,303329.8990468854,0
+GLQ.US,D,20070511,000000,5.66784,5.70154,5.65067,5.69304,269314.11309055035,0
+GLQ.US,D,20070514,000000,5.70875,5.71127,5.65399,5.67685,167284.66003366013,0
+GLQ.US,D,20070515,000000,5.68429,5.72734,5.6573,5.67453,214839.84113710426,0
+GLQ.US,D,20070516,000000,5.67453,5.69304,5.6455,5.68429,197821.31717670933,0
+GLQ.US,D,20070517,000000,5.70154,5.70154,5.66044,5.69304,154442.43351015844,0
+GLQ.US,D,20070518,000000,5.72342,5.73038,5.68999,5.72734,205107.45667606042,0
+GLQ.US,D,20070521,000000,5.73038,5.7388,5.70154,5.72342,166238.34757290976,0
+GLQ.US,D,20070522,000000,5.72629,5.7388,5.70154,5.73038,191921.68156916357,0
+GLQ.US,D,20070523,000000,5.74227,5.75265,5.70511,5.72342,196094.62185378786,0
+GLQ.US,D,20070524,000000,5.71529,5.73629,5.57508,5.64192,457066.2115273891,0
+GLQ.US,D,20070525,000000,5.61977,5.67088,5.61101,5.6573,311309.8500175546,0
+GLQ.US,D,20070529,000000,5.66784,5.69688,5.64192,5.67453,136395.50190116852,0
+GLQ.US,D,20070530,000000,5.64192,5.71127,5.64192,5.71127,297435.85869316873,0
+GLQ.US,D,20070531,000000,5.71824,5.74488,5.69688,5.71529,326582.6547921231,0
+GLQ.US,D,20070601,000000,5.73038,5.74488,5.71529,5.7388,193662.9245519613,0
+GLQ.US,D,20070604,000000,5.73629,5.76525,5.72629,5.76525,166935.51619649687,0
+GLQ.US,D,20070605,000000,5.7555,5.77266,5.71127,5.75138,178392.35787892237,0
+GLQ.US,D,20070606,000000,5.74227,5.74227,5.68731,5.72629,138125.55437637927,0
+GLQ.US,D,20070607,000000,5.70037,5.70875,5.6127,5.64192,280078.2623524581,0
+GLQ.US,D,20070608,000000,5.62575,5.65399,5.60233,5.65399,246068.07164990134,0
+GLQ.US,D,20070611,000000,5.62942,5.66784,5.61101,5.6455,236692.66438134894,0
+GLQ.US,D,20070612,000000,5.6153,5.61977,5.55811,5.59564,234604.5156628972,0
+GLQ.US,D,20070613,000000,5.60582,5.64192,5.57508,5.64192,168675.6401285247,0
+GLQ.US,D,20070614,000000,5.64192,5.66784,5.58652,5.6573,296737.57101886254,0
+GLQ.US,D,20070615,000000,5.65399,5.71824,5.65399,5.71824,196094.62185378786,0
+GLQ.US,D,20070618,000000,5.73244,5.73244,5.66319,5.72629,225601.7522974824,0
+GLQ.US,D,20070619,000000,5.70037,5.72083,5.68025,5.72083,417153.028065038,0
+GLQ.US,D,20070620,000000,5.72734,5.72734,5.64727,5.66541,237731.14348679146,0
+GLQ.US,D,20070621,000000,5.67276,5.71529,5.65399,5.70875,266189.72336820606,0
+GLQ.US,D,20070622,000000,5.70154,5.70154,5.6153,5.67088,198874.343942018,0
+GLQ.US,D,20070625,000000,5.66784,5.68025,5.60582,5.66319,244330.18581938275,0
+GLQ.US,D,20070626,000000,5.63299,5.65399,5.56321,5.60582,236340.16339189635,0
+GLQ.US,D,20070627,000000,5.60233,5.6363,5.55346,5.62942,224546.48743065432,0
+GLQ.US,D,20070628,000000,5.62575,5.62575,5.55811,5.61779,171795.55364785052,0
+GLQ.US,D,20070629,000000,5.67453,5.70037,5.64727,5.70037,433473.2643511064,0
+GLQ.US,D,20070702,000000,5.72083,5.75265,5.70154,5.73244,163107.24354599696,0
+GLQ.US,D,20070703,000000,5.7555,5.79418,5.7555,5.79418,161022.4519798549,0
+GLQ.US,D,20070705,000000,5.79759,5.85406,5.79759,5.82467,373779.73965229583,0
+GLQ.US,D,20070706,000000,5.83709,5.87427,5.82467,5.87427,183941.73059853495,0
+GLQ.US,D,20070709,000000,5.89052,5.90974,5.89052,5.90974,165894.79898955525,0
+GLQ.US,D,20070710,000000,5.90974,5.91368,5.83709,5.89643,317555.2723099641,0
+GLQ.US,D,20070711,000000,5.7388,5.8479,5.72734,5.80545,289439.1219611342,0
+GLQ.US,D,20070712,000000,5.82467,5.87427,5.78329,5.87427,257513.72282475,0
+GLQ.US,D,20070713,000000,5.87427,5.89643,5.78579,5.89643,184977.97160242754,0
+GLQ.US,D,20070716,000000,5.90974,5.9252,5.84217,5.91368,205462.1957670121,0
+GLQ.US,D,20070717,000000,5.91368,5.9252,5.84217,5.91975,140550.53737362724,0
+GLQ.US,D,20070718,000000,5.89393,5.89393,5.78276,5.89052,329705.9254637078,0
+GLQ.US,D,20070719,000000,5.93415,5.94227,5.88579,5.92787,99952.49484605092,0
+GLQ.US,D,20070720,000000,5.91975,5.91975,5.82467,5.85406,105152.723728485,0
+GLQ.US,D,20070723,000000,5.88704,5.89643,5.85406,5.89393,120774.67234019646,0
+GLQ.US,D,20070724,000000,5.89052,5.89052,5.78276,5.80752,172150.29273880218,0
+GLQ.US,D,20070725,000000,5.66541,5.86336,5.5615,5.82656,149567.84839892847,0
+GLQ.US,D,20070726,000000,5.71127,5.73629,5.54336,5.66044,213443.26578843093,0
+GLQ.US,D,20070727,000000,5.48911,5.6127,5.4801,5.55346,263761.3832186688,0
+GLQ.US,D,20070730,000000,5.60582,5.64192,5.51699,5.64192,115926.94444722003,0
+GLQ.US,D,20070731,000000,6.1646,6.1646,5.53989,5.58652,203719.83373345464,0
+GLQ.US,D,20070801,000000,5.5893,5.61779,5.50467,5.61779,295332.04326409113,0
+GLQ.US,D,20070802,000000,5.63299,5.66541,5.61977,5.66044,247798.12412510192,0
+GLQ.US,D,20070803,000000,5.6573,5.66541,5.52004,5.61101,602842.715950929,0
+GLQ.US,D,20070806,000000,5.62575,5.62575,5.51521,5.62575,182892.06098549525,0
+GLQ.US,D,20070807,000000,5.61779,5.6363,5.53451,5.6363,221074.0729219166,0
+GLQ.US,D,20070808,000000,5.64727,5.67088,5.61101,5.62942,217607.25366695717,0
+GLQ.US,D,20070809,000000,5.53166,5.57508,5.50467,5.53451,147845.62927905607,0
+GLQ.US,D,20070810,000000,5.4985,5.51699,5.40395,5.51699,273135.67143647163,0
+GLQ.US,D,20070813,000000,5.57018,5.57018,5.47589,5.49189,123194.06008365599,0
+GLQ.US,D,20070814,000000,5.51699,5.51699,5.36553,5.38672,134317.42463958476,0
+GLQ.US,D,20070815,000000,5.32298,5.36553,5.12051,5.14597,369276.6793934336,0
+GLQ.US,D,20070816,000000,5.07761,5.07761,4.71686,4.94927,642752.542261001,0
+GLQ.US,D,20070817,000000,5.20415,5.20664,4.94927,5.05786,456043.39913260296,0
+GLQ.US,D,20070820,000000,5.04588,5.09003,4.96056,5.08851,327964.6824808999,0
+GLQ.US,D,20070821,000000,5.04275,5.09967,5.00254,5.09271,481706.59021519206,0
+GLQ.US,D,20070822,000000,5.16947,5.20664,5.1324,5.20415,510178.59870574356,0
+GLQ.US,D,20070823,000000,5.27983,5.2962,5.2205,5.27393,393573.50949787186,0
+GLQ.US,D,20070824,000000,5.29949,5.39591,5.23738,5.39591,301597.60847018566,0
+GLQ.US,D,20070827,000000,5.39591,5.39591,5.30806,5.35087,215513.50969471704,0
+GLQ.US,D,20070828,000000,5.36026,5.36026,5.2405,5.31066,301246.22653151315,0
+GLQ.US,D,20070829,000000,5.3163,5.39832,5.31066,5.39832,238766.2654399142,0
+GLQ.US,D,20070830,000000,5.37107,5.38672,5.32567,5.38672,136732.3361799749,0
+GLQ.US,D,20070831,000000,5.40718,5.47303,5.35087,5.47303,247096.47929848608,0
+GLQ.US,D,20070904,000000,5.44103,5.50162,5.42905,5.4985,238766.2654399142,0
+GLQ.US,D,20070905,000000,5.36026,5.47009,5.36026,5.43291,165894.79898955525,0
+GLQ.US,D,20070906,000000,5.4564,5.47009,5.4103,5.46856,183941.73059853495,0
+GLQ.US,D,20070907,000000,5.22335,5.43478,5.22335,5.38672,143328.02136031757,0
+GLQ.US,D,20070910,000000,5.37992,5.44103,5.3684,5.41985,124598.46878764733,0
+GLQ.US,D,20070911,000000,5.44658,5.46856,5.41985,5.46856,115230.8948743926,0
+GLQ.US,D,20070912,000000,5.46856,5.51699,5.43478,5.4564,141256.65840327172,0
+GLQ.US,D,20070913,000000,5.44889,5.4801,5.43792,5.46856,107590.01628409998,0
+GLQ.US,D,20070914,000000,5.44658,5.46328,5.4103,5.4564,166585.25330856373,0
+GLQ.US,D,20070917,000000,5.40718,5.44889,5.38867,5.42905,96135.41270316951,0
+GLQ.US,D,20070918,000000,5.46,5.51254,5.36302,5.51254,195401.92943323962,0
+GLQ.US,D,20070919,000000,5.51521,5.54336,5.51254,5.53166,173876.98806170328,0
+GLQ.US,D,20070920,000000,5.51699,5.54336,5.43792,5.4875,210325.59037063472,0
+GLQ.US,D,20070921,000000,5.53166,5.53166,5.50467,5.51699,168675.6401285247,0
+GLQ.US,D,20070924,000000,5.51699,5.52906,5.4875,5.50467,407156.5476245997,0
+GLQ.US,D,20070925,000000,5.50467,5.51699,5.4564,5.50467,400163.5994243956,0
+GLQ.US,D,20070926,000000,5.50993,5.52906,5.4985,5.51699,119040.14366197736,0
+GLQ.US,D,20070927,000000,5.54336,5.58348,5.53166,5.57214,297435.85869316873,0
+GLQ.US,D,20070928,000000,5.56695,5.59886,5.54336,5.59322,252839.4477995802,0
+GLQ.US,D,20071001,000000,5.60233,5.61779,5.57964,5.6153,285636.5874781382,0
+GLQ.US,D,20071002,000000,5.6573,5.66784,5.62352,5.66784,162419.02732852823,0
+GLQ.US,D,20071003,000000,5.6573,5.67453,5.64727,5.67453,75663.49809694388,0
+GLQ.US,D,20071004,000000,5.67453,5.67453,5.6127,5.66319,150964.42374759167,0
+GLQ.US,D,20071005,000000,5.66044,5.70154,5.66044,5.68025,134655.3779691305,0
+GLQ.US,D,20071008,000000,5.68025,5.72629,5.6127,5.63299,267237.15487972624,0
+GLQ.US,D,20071009,000000,5.62942,5.68025,5.62942,5.68025,183235.6095688701,0
+GLQ.US,D,20071010,000000,5.68025,5.70511,5.6573,5.69688,140550.53737362724,0
+GLQ.US,D,20071011,000000,5.71824,5.74488,5.67453,5.68999,398775.9764818203,0
+GLQ.US,D,20071012,000000,5.71127,5.73038,5.70154,5.72342,195050.5474945569,0
+GLQ.US,D,20071015,000000,5.6573,5.66044,5.56695,5.57964,144028.54713618383,0
+GLQ.US,D,20071016,000000,5.55811,5.56321,5.50824,5.53451,170409.04975600445,0
+GLQ.US,D,20071017,000000,5.5893,5.5893,5.4875,5.53166,145065.90719083615,0
+GLQ.US,D,20071018,000000,5.52906,5.53638,5.50467,5.53166,173180.93848890637,0
+GLQ.US,D,20071019,000000,5.53166,5.53451,5.38331,5.40718,313053.3311018515,0
+GLQ.US,D,20071022,000000,5.39832,5.39832,5.33587,5.38672,669816.7848952921,0
+GLQ.US,D,20071023,000000,5.41985,5.43478,5.36026,5.4103,308184.3412444404,0
+GLQ.US,D,20071024,000000,5.40163,5.42603,5.31942,5.38867,470262.0580911132,0
+GLQ.US,D,20071025,000000,5.39591,5.44889,5.38672,5.41985,295332.04326409113,0
+GLQ.US,D,20071026,000000,5.48358,5.51254,5.46,5.51254,292227.79645544203,0
+GLQ.US,D,20071029,000000,5.56321,5.59886,5.55346,5.59564,248490.81654564,0
+GLQ.US,D,20071030,000000,5.59564,5.6363,5.57964,5.6153,436935.607403027,0
+GLQ.US,D,20071031,000000,5.63299,5.71824,5.62942,5.70154,347757.333275706,0
+GLQ.US,D,20071101,000000,5.70875,5.70875,5.63943,5.65399,629207.5518601238,0
+GLQ.US,D,20071102,000000,5.63943,5.69304,5.63943,5.67088,446321.086128427,0
+GLQ.US,D,20071105,000000,5.6573,5.6573,5.61101,5.6573,346709.90176419594,0
+GLQ.US,D,20071106,000000,5.67088,5.70875,5.66784,5.70875,308529.0088785851,0
+GLQ.US,D,20071107,000000,5.70875,5.70875,5.58652,5.58652,202674.64032347416,0
+GLQ.US,D,20071108,000000,5.6153,5.6153,5.51254,5.61101,282502.1262989463,0
+GLQ.US,D,20071109,000000,5.60233,5.60233,5.54336,5.57508,204408.04995096405,0
+GLQ.US,D,20071112,000000,5.55534,5.55534,5.45286,5.48911,155137.36403220578,0
+GLQ.US,D,20071113,000000,5.2439,5.57214,5.2439,5.57214,250049.65425453303,0
+GLQ.US,D,20071114,000000,5.61101,5.61977,5.4985,5.53451,197821.31717670933,0
+GLQ.US,D,20071115,000000,5.47303,5.4985,5.40395,5.44889,120081.97991966853,0
+GLQ.US,D,20071116,000000,5.45286,5.4875,5.40718,5.44889,98214.60901553437,0
+GLQ.US,D,20071119,000000,5.20415,5.43478,5.20415,5.37285,169529.47585851263,0
+GLQ.US,D,20071120,000000,5.39591,5.4564,5.33587,5.43478,163450.79212938197,0
+GLQ.US,D,20071121,000000,5.33587,5.38672,5.29949,5.33587,149241.08557695954,0
+GLQ.US,D,20071123,000000,5.32298,5.40395,5.32298,5.40395,83637.85381378917,0
+GLQ.US,D,20071126,000000,5.39179,5.39179,5.26714,5.2962,245725.64211730653,0
+GLQ.US,D,20071127,000000,5.27393,5.41825,5.27393,5.41825,502880.1496480355,0
+GLQ.US,D,20071128,000000,5.46,5.53451,5.42603,5.51254,252667.1139825231,0
+GLQ.US,D,20071129,000000,5.52603,5.54336,5.4103,5.54336,184977.97160242754,0
+GLQ.US,D,20071130,000000,5.54336,5.67088,5.52324,5.67088,257513.72282475,0
+GLQ.US,D,20071203,000000,5.68999,5.68999,5.57214,5.61101,149567.84839892847,0
+GLQ.US,D,20071204,000000,5.58348,5.61779,5.52603,5.61779,189843.60430755944,0
+GLQ.US,D,20071205,000000,5.66044,5.71127,5.61101,5.71127,242242.0371009412,0
+GLQ.US,D,20071206,000000,5.69304,5.73244,5.66044,5.73244,147511.03310176914,0
+GLQ.US,D,20071207,000000,5.76006,5.76203,5.70037,5.7388,138479.1744165916,0
+GLQ.US,D,20071210,000000,5.7388,5.76908,5.68999,5.76908,320329.3991443855,0
+GLQ.US,D,20071211,000000,5.78276,5.81708,5.62575,5.67088,241200.20084325,0
+GLQ.US,D,20071212,000000,5.7882,5.82046,5.66541,5.71127,171447.52886142663,0
+GLQ.US,D,20071213,000000,5.67088,5.73244,5.62352,5.73244,162419.02732852823,0
+GLQ.US,D,20071214,000000,5.73244,5.73244,5.62942,5.69688,183586.99150756295,0
+GLQ.US,D,20071217,000000,5.67453,5.69688,5.59564,5.62575,258909.17912266366,0
+GLQ.US,D,20071218,000000,5.68025,5.68025,5.54336,5.66541,138479.1744165916,0
+GLQ.US,D,20071219,000000,5.88579,5.88579,5.5615,5.66784,212741.6209618151,0
+GLQ.US,D,20071220,000000,5.64192,5.73244,5.64192,5.73244,218301.06513824483,0
+GLQ.US,D,20071221,000000,5.77472,5.81708,5.77266,5.78329,160700.16536091463,0
+GLQ.US,D,20071224,000000,5.81708,5.88892,5.81708,5.88892,158253.9203992321,0
+GLQ.US,D,20071226,000000,5.91368,5.9302,5.88579,5.9302,211362.95042530738,0
+GLQ.US,D,20071227,000000,5.96077,5.96077,5.8605,5.937,187071.7155746677,0
+GLQ.US,D,20071228,000000,5.96077,5.96623,5.90224,5.96623,205107.45667606042,0
+GLQ.US,D,20071231,000000,5.92305,6.04771,5.92305,6.04771,345086.1591112395,0
+GLQ.US,D,20080102,000000,6.22546,6.22546,5.94227,5.97372,203888.8103982428,0
+GLQ.US,D,20080103,000000,6.00553,6.05693,5.99098,6.03431,170645.1694663958,0
+GLQ.US,D,20080104,000000,6.01823,6.01823,5.93415,5.97372,365802.02678317646,0
+GLQ.US,D,20080107,000000,5.97103,5.98792,5.937,5.95308,146463.60159025903,0
+GLQ.US,D,20080108,000000,6.13253,6.13253,5.92787,5.94227,317911.1304516857,0
+GLQ.US,D,20080109,000000,5.93415,6.05157,5.9252,6.05157,475465.64412582136,0
+GLQ.US,D,20080110,000000,6.04611,6.07471,5.98792,6.07471,280465.45391548215,0
+GLQ.US,D,20080111,000000,6.07703,6.07703,5.93415,5.9798,240875.67612281066,0
+GLQ.US,D,20080114,000000,5.89795,5.90555,5.86997,5.90555,123548.79917461782,0
+GLQ.US,D,20080115,000000,5.64192,5.90555,5.64192,5.83031,157218.79844607887,0
+GLQ.US,D,20080116,000000,5.75265,5.82656,5.68731,5.75138,209621.70744249946,0
+GLQ.US,D,20080117,000000,5.50162,5.74227,5.46328,5.53166,333699.8176266658,0
+GLQ.US,D,20080118,000000,5.49403,5.54774,5.3062,5.34318,375782.8405129584,0
+GLQ.US,D,20080122,000000,4.86457,5.3163,4.86457,5.3163,252313.49394231083,0
+GLQ.US,D,20080123,000000,5.15739,5.40163,5.0685,5.40163,309563.0117809482,0
+GLQ.US,D,20080124,000000,5.51254,5.51254,5.33897,5.40163,117990.47404893767,0
+GLQ.US,D,20080125,000000,5.4875,5.48911,5.29278,5.30806,140889.60975395303,0
+GLQ.US,D,20080128,000000,5.32567,5.37992,5.24666,5.37992,128764.69476769301,0
+GLQ.US,D,20080129,000000,5.19021,5.43478,5.14883,5.43478,85724.88348147304,0
+GLQ.US,D,20080130,000000,5.45286,5.4801,5.34318,5.47303,285636.5874781382,0
+GLQ.US,D,20080131,000000,5.42603,5.59322,5.4103,5.58348,495946.51113813696,0
+GLQ.US,D,20080201,000000,5.6573,5.74826,5.58348,5.58348,311440.77895649214,0
+GLQ.US,D,20080204,000000,5.70154,5.71529,5.64192,5.67276,396001.8496474091,0
+GLQ.US,D,20080205,000000,5.6153,5.63943,5.50993,5.53166,334215.70002710796,0
+GLQ.US,D,20080206,000000,5.57964,5.58348,5.4103,5.41985,227682.06766059579,0
+GLQ.US,D,20080207,000000,5.42272,5.46623,5.38672,5.40718,122841.55909420343,0
+GLQ.US,D,20080208,000000,5.41825,5.41825,5.33085,5.40163,133275.5883818834,0
+GLQ.US,D,20080211,000000,5.42272,5.42272,5.35087,5.40718,136395.50190116852,0
+GLQ.US,D,20080212,000000,5.46856,5.49189,5.39404,5.42603,551880.0252828411,0
+GLQ.US,D,20080213,000000,5.44889,5.47303,5.40163,5.47303,228201.3072133272,0
+GLQ.US,D,20080214,000000,5.45286,5.47303,5.33897,5.37107,209242.3492347934,0
+GLQ.US,D,20080215,000000,5.37107,5.37107,5.24666,5.36026,185328.23449035053,0
+GLQ.US,D,20080219,000000,5.50162,5.50162,5.33897,5.40163,282502.1262989463,0
+GLQ.US,D,20080220,000000,5.37107,5.41407,5.31942,5.40395,88840.32079773862,0
+GLQ.US,D,20080221,000000,5.40395,5.42603,5.28895,5.38867,169683.9048634346,0
+GLQ.US,D,20080222,000000,5.38867,5.39179,5.30806,5.37285,79483.9373921024,0
+GLQ.US,D,20080225,000000,5.37285,5.43291,5.34318,5.43291,187419.7403610814,0
+GLQ.US,D,20080226,000000,5.43291,5.48358,5.41825,5.48358,176637.68628700805,0
+GLQ.US,D,20080227,000000,5.48358,5.48911,5.45086,5.47589,160337.59291463482,0
+GLQ.US,D,20080228,000000,5.48911,5.48911,5.40163,5.4875,106899.56196507115,0
+GLQ.US,D,20080229,000000,5.43792,5.43792,5.33897,5.35284,210843.71087258612,0
+GLQ.US,D,20080303,000000,5.35087,5.37733,5.34318,5.3566,146806.031122864,0
+GLQ.US,D,20080304,000000,5.34318,5.36026,5.26268,5.31066,195401.92943323962,0
+GLQ.US,D,20080305,000000,5.34318,5.37992,5.2962,5.34318,91970.30577388355,0
+GLQ.US,D,20080306,000000,5.34318,5.35284,5.27733,5.28593,166382.705120974,0
+GLQ.US,D,20080307,000000,5.22916,5.32298,5.22684,5.27733,95799.69747512386,0
+GLQ.US,D,20080310,000000,5.30297,5.30297,5.17537,5.19208,184640.01827287162,0
+GLQ.US,D,20080311,000000,5.2439,5.27983,5.20415,5.27071,190184.91478942503,0
+GLQ.US,D,20080312,000000,5.12346,5.29949,5.12346,5.21505,109323.42591156955,0
+GLQ.US,D,20080313,000000,5.19208,5.22335,5.09003,5.20199,141948.23177305012,0
+GLQ.US,D,20080314,000000,5.23409,5.23738,5.04275,5.08485,190876.48815919325,0
+GLQ.US,D,20080317,000000,4.98611,5.05786,4.93419,5.01317,199221.24967765162,0
+GLQ.US,D,20080318,000000,5.03024,5.12346,5.03024,5.12346,101003.28350983303,0
+GLQ.US,D,20080319,000000,5.12872,5.16304,4.96698,4.99594,100040.89985610194,0
+GLQ.US,D,20080320,000000,4.95643,5.08485,4.94151,5.08485,131887.96543926746,0
+GLQ.US,D,20080324,000000,5.12648,5.16081,5.09271,5.14256,112785.76896347996,0
+GLQ.US,D,20080325,000000,5.08485,5.14597,5.08485,5.14597,119727.24082869654,0
+GLQ.US,D,20080326,000000,5.14597,5.15249,5.08333,5.14008,161378.31012155607,0
+GLQ.US,D,20080327,000000,5.15483,5.19208,5.1324,5.13407,114876.15578344095,0
+GLQ.US,D,20080328,000000,5.15483,5.15483,5.08851,5.13711,66361.94817855707,0
+GLQ.US,D,20080331,000000,5.09967,5.18627,5.07386,5.18627,121931.77082618912,0
+GLQ.US,D,20080401,000000,5.17537,5.27983,5.17537,5.27983,234266.56233334128,0
+GLQ.US,D,20080402,000000,5.27983,5.3062,5.22335,5.27223,161340.26239574613,0
+GLQ.US,D,20080403,000000,5.20664,5.32567,5.20664,5.30806,193662.9245519613,0
+GLQ.US,D,20080404,000000,5.31066,5.34318,5.3062,5.34006,119392.64465140959,0
+GLQ.US,D,20080407,000000,5.36553,5.42905,5.36553,5.38672,151321.4009400729,0
+GLQ.US,D,20080408,000000,5.38331,5.40395,5.36553,5.38867,81905.56323707322,0
+GLQ.US,D,20080409,000000,5.39832,5.39832,5.34722,5.35087,113147.22235900008,0
+GLQ.US,D,20080410,000000,5.36553,5.42603,5.36553,5.40163,135705.0475821702,0
+GLQ.US,D,20080411,000000,5.38867,5.41825,5.3163,5.33587,217947.44509803253,0
+GLQ.US,D,20080414,000000,5.27071,5.27071,5.20996,5.23409,93383.6668839567,0
+GLQ.US,D,20080415,000000,5.26509,5.3062,5.2439,5.28895,143328.02136031757,0
+GLQ.US,D,20080416,000000,5.33085,5.41825,5.33085,5.41825,187594.31227965793,0
+GLQ.US,D,20080417,000000,5.42272,5.46623,5.40163,5.46623,173599.46347319227,0
+GLQ.US,D,20080418,000000,5.51521,5.57018,5.51521,5.55346,134834.42609075608,0
+GLQ.US,D,20080421,000000,5.49403,5.57214,5.49403,5.57214,98153.06122372563,0
+GLQ.US,D,20080422,000000,5.51254,5.57018,5.50467,5.57018,125810.40076088636,0
+GLQ.US,D,20080423,000000,5.53638,5.61101,5.53638,5.59322,172153.6498910813,0
+GLQ.US,D,20080424,000000,5.6455,5.6455,5.52906,5.60887,166204.7760501183,0
+GLQ.US,D,20080425,000000,5.64727,5.64727,5.53989,5.61779,195077.40471280023,0
+GLQ.US,D,20080428,000000,5.63299,5.63299,5.59886,5.59886,103366.71871527834,0
+GLQ.US,D,20080429,000000,5.57714,5.60887,5.53989,5.55534,174425.3229341873,0
+GLQ.US,D,20080430,000000,5.62942,5.62942,5.54774,5.56695,110483.88154984133,0
+GLQ.US,D,20080501,000000,5.60233,5.65067,5.55534,5.63943,291157.9839287173,0
+GLQ.US,D,20080502,000000,5.65399,5.68429,5.63943,5.65399,272627.62239136786,0
+GLQ.US,D,20080505,000000,5.66319,5.68025,5.6455,5.64727,239123.2426324056,0
+GLQ.US,D,20080506,000000,5.57714,5.67276,5.57714,5.67276,103000.7891167092,0
+GLQ.US,D,20080507,000000,5.68731,5.70511,5.6573,5.67088,429754.6586751298,0
+GLQ.US,D,20080508,000000,5.68999,5.74826,5.68429,5.74826,168940.855158689,0
+GLQ.US,D,20080509,000000,5.73629,5.78329,5.72083,5.78329,240302.72213360274,0
+GLQ.US,D,20080512,000000,5.76203,5.78579,5.73629,5.78579,247640.33796792108,0
+GLQ.US,D,20080513,000000,5.76908,5.78579,5.74227,5.77472,86027.02718671503,0
+GLQ.US,D,20080514,000000,5.78579,5.85014,5.78579,5.82046,268923.56437525735,0
+GLQ.US,D,20080515,000000,5.7555,5.85014,5.7555,5.85014,169241.87981315402,0
+GLQ.US,D,20080516,000000,5.86997,5.91654,5.86676,5.91654,179048.12162437968,0
+GLQ.US,D,20080519,000000,5.90555,6.04397,5.90555,6.02045,380472.7822487845,0
+GLQ.US,D,20080520,000000,6.02045,6.02045,5.97103,5.9931,110225.38082425568,0
+GLQ.US,D,20080521,000000,6.00098,6.05978,5.9991,6.03708,270512.61645467277,0
+GLQ.US,D,20080522,000000,6.04611,6.04611,5.99098,6.01823,252824.9001397141,0
+GLQ.US,D,20080523,000000,5.99098,5.99098,5.89643,5.92787,337986.9010888217,0
+GLQ.US,D,20080527,000000,5.9302,5.97372,5.91654,5.97372,151431.067914586,0
+GLQ.US,D,20080528,000000,5.92305,5.97103,5.90555,5.94898,180016.1005319297,0
+GLQ.US,D,20080529,000000,5.88704,6.01823,5.87961,5.98417,236964.59371606132,0
+GLQ.US,D,20080530,000000,5.97624,5.99098,5.94557,5.99098,176138.589647982,0
+GLQ.US,D,20080602,000000,5.99098,6.00098,5.9252,5.96381,139833.22583636522,0
+GLQ.US,D,20080603,000000,5.95709,6.00831,5.92305,5.92305,88488.93885904984,0
+GLQ.US,D,20080604,000000,5.94557,6.03055,5.94227,5.9931,249811.2964426324,0
+GLQ.US,D,20080605,000000,6.07972,6.10544,5.97624,6.10544,200744.27776220324,0
+GLQ.US,D,20080606,000000,6.10749,6.1369,5.9931,6.00553,157977.5148614605,0
+GLQ.US,D,20080609,000000,5.95709,6.05157,5.95709,6.00831,90985.54110494902,0
+GLQ.US,D,20080610,000000,6.00831,6.03055,5.9931,6.01823,56978.70755467751,0
+GLQ.US,D,20080611,000000,5.94557,6.02045,5.90555,5.90555,117896.47378510128,0
+GLQ.US,D,20080612,000000,5.9931,5.99669,5.90974,5.91368,64919.49174872118,0
+GLQ.US,D,20080613,000000,5.90974,5.95709,5.90974,5.95157,81649.30061299783,0
+GLQ.US,D,20080616,000000,5.937,5.94898,5.91368,5.94227,153558.38340962774,0
+GLQ.US,D,20080617,000000,5.94557,5.9931,5.89393,5.92305,137451.88581876652,0
+GLQ.US,D,20080618,000000,5.89643,5.93415,5.89052,5.89393,30009.58423500483,0
+GLQ.US,D,20080619,000000,5.88579,5.97372,5.88579,5.97372,68262.09636929534,0
+GLQ.US,D,20080620,000000,5.88892,5.92305,5.86336,5.86336,106049.08338735224,0
+GLQ.US,D,20080623,000000,5.91975,5.94557,5.85014,5.90555,117396.25809530533,0
+GLQ.US,D,20080624,000000,5.83986,5.92305,5.83986,5.90555,113820.89091661286,0
+GLQ.US,D,20080625,000000,5.9857,5.9857,5.89393,5.90224,79958.41491440762,0
+GLQ.US,D,20080626,000000,5.85701,5.87427,5.78329,5.78329,60604.432017571395,0
+GLQ.US,D,20080627,000000,5.79186,5.80545,5.72734,5.73244,66086.66169155839,0
+GLQ.US,D,20080630,000000,5.76006,5.79759,5.74826,5.77866,71091.05669096102,0
+GLQ.US,D,20080701,000000,5.68429,5.81475,5.68429,5.79186,143427.6168779627,0
+GLQ.US,D,20080702,000000,5.83567,5.83709,5.76203,5.77472,75216.99684364373,0
+GLQ.US,D,20080703,000000,5.76203,5.76203,5.53166,5.53451,143216.11628429522,0
+GLQ.US,D,20080707,000000,5.62942,5.62942,5.30297,5.32567,217932.89743815624,0
+GLQ.US,D,20080708,000000,5.2405,5.41825,5.23738,5.41825,133785.8755285066,0
+GLQ.US,D,20080709,000000,5.41825,5.41825,5.2836,5.31245,137070.2895095512,0
+GLQ.US,D,20080710,000000,5.28593,5.3163,5.25025,5.29949,103818.81522237604,0
+GLQ.US,D,20080711,000000,5.3163,5.34318,5.2439,5.24666,128840.79021938413,0
+GLQ.US,D,20080714,000000,5.23067,5.23067,5.16617,5.20199,225280.5847293222,0
+GLQ.US,D,20080715,000000,5.21505,5.21505,5.04588,5.09271,157977.5148614605,0
+GLQ.US,D,20080716,000000,5.11424,5.20199,5.03391,5.20199,158012.205435032,0
+GLQ.US,D,20080717,000000,5.17733,5.18243,5.07386,5.15249,175181.80124804948,0
+GLQ.US,D,20080718,000000,5.12346,5.14008,5.05786,5.05992,154784.86304277356,0
+GLQ.US,D,20080721,000000,5.11711,5.16081,5.07761,5.10674,112312.41049193751,0
+GLQ.US,D,20080722,000000,5.0508,5.11711,5.0508,5.10932,190795.91650445308,0
+GLQ.US,D,20080723,000000,5.14008,5.15483,5.11192,5.14256,134580.40156820926,0
+GLQ.US,D,20080724,000000,5.12648,5.12872,4.98611,4.98923,120783.62474628436,0
+GLQ.US,D,20080725,000000,4.93052,5.02784,4.9272,5.00254,119411.66851435525,0
+GLQ.US,D,20080728,000000,5.03391,5.03391,4.89835,4.89835,174298.87019828867,0
+GLQ.US,D,20080729,000000,4.96698,4.98611,4.90612,4.98611,167375.3031452377,0
+GLQ.US,D,20080730,000000,5.01317,5.09967,4.98611,5.09967,216372.94067849332,0
+GLQ.US,D,20080731,000000,5.09271,5.12051,5.02165,5.02165,78040.3619115068,0
+GLQ.US,D,20080801,000000,5.07386,5.10674,4.98199,5.03024,259504.5141270557,0
+GLQ.US,D,20080804,000000,5.09003,5.09003,4.92328,4.98923,270200.4012925903,0
+GLQ.US,D,20080805,000000,4.99316,5.08333,4.94151,5.08333,265002.4105116909,0
+GLQ.US,D,20080806,000000,5.05786,5.05786,4.98923,5.03732,151760.06883805405,0
+GLQ.US,D,20080807,000000,4.95643,5.11424,4.95643,5.0508,274211.07921698474,0
+GLQ.US,D,20080808,000000,5.07046,5.08485,5.03024,5.07761,109759.85570803122,0
+GLQ.US,D,20080811,000000,4.99316,5.0685,4.99316,4.99316,137709.26749359246,0
+GLQ.US,D,20080812,000000,5.00781,5.00781,4.88387,4.88387,149083.29941977872,0
+GLQ.US,D,20080813,000000,4.87145,4.91184,4.86922,4.88387,149138.1329070251,0
+GLQ.US,D,20080814,000000,4.86922,4.94419,4.81479,4.88682,133291.25509250924,0
+GLQ.US,D,20080815,000000,4.94927,4.94927,4.84965,4.86734,79040.79329108242,0
+GLQ.US,D,20080818,000000,4.91184,4.91184,4.77815,4.77815,131213.1778309153,0
+GLQ.US,D,20080819,000000,4.76913,4.79372,4.69469,4.72276,97952.75113765734,0
+GLQ.US,D,20080820,000000,4.71686,4.80291,4.71686,4.80291,74876.80541255618,0
+GLQ.US,D,20080821,000000,4.75609,4.86734,4.75609,4.84473,95853.41191161254,0
+GLQ.US,D,20080822,000000,4.84473,4.87466,4.81479,4.82677,127876.16846412345,0
+GLQ.US,D,20080825,000000,4.7829,4.82159,4.72901,4.73973,181714.81958581757,0
+GLQ.US,D,20080826,000000,4.75992,4.7829,4.73186,4.77504,72644.2991460514,0
+GLQ.US,D,20080827,000000,4.77504,4.83428,4.77504,4.81167,82074.53990185728,0
+GLQ.US,D,20080828,000000,4.82677,4.87145,4.82677,4.87145,55275.51229772839,0
+GLQ.US,D,20080829,000000,4.84473,4.85171,4.80953,4.82865,46394.72546515811,0
+GLQ.US,D,20080902,000000,4.79665,4.83428,4.75992,4.75992,124815.56463511338,0
+GLQ.US,D,20080903,000000,4.71436,4.7442,4.65869,4.66163,90884.82653653502,0
+GLQ.US,D,20080904,000000,4.69684,4.69684,4.50712,4.5408,164986.12977231081,0
+GLQ.US,D,20080905,000000,4.50712,4.54966,4.49755,4.52786,93341.14295507023,0
+GLQ.US,D,20080908,000000,4.38415,4.67646,4.38415,4.52786,102797.12187835974,0
+GLQ.US,D,20080909,000000,4.64519,4.64519,4.352,4.37334,192943.3749132002,0
+GLQ.US,D,20080910,000000,4.40954,4.42205,4.35699,4.41964,123982.99086956008,0
+GLQ.US,D,20080911,000000,4.41553,4.41553,4.31098,4.36826,84989.66713205153,0
+GLQ.US,D,20080912,000000,4.40373,4.41964,4.35699,4.38729,104415.26927753798,0
+GLQ.US,D,20080915,000000,3.96469,4.28739,3.96469,4.14602,179134.2885329184,0
+GLQ.US,D,20080916,000000,4.25842,4.25842,3.95031,4.00483,253533.25927086786,0
+GLQ.US,D,20080917,000000,3.88946,3.97086,3.62191,3.65917,465272.21075160214,0
+GLQ.US,D,20080918,000000,3.71664,4.12063,3.52968,3.88946,539391.4187995313,0
+GLQ.US,D,20080919,000000,4.16363,4.23592,4.10572,4.23592,292902.58406380436,0
+GLQ.US,D,20080922,000000,3.91608,4.22948,3.91608,4.03386,198254.38982088168,0
+GLQ.US,D,20080923,000000,4.12063,4.12063,3.96265,4.03386,198329.36622181308,0
+GLQ.US,D,20080924,000000,4.02618,4.04808,3.93582,4.02262,257887.48577863714,0
+GLQ.US,D,20080925,000000,4.04495,4.12063,4.03119,4.06907,135818.0717089319,0
+GLQ.US,D,20080926,000000,3.99026,4.00483,3.94718,3.9765,129739.38797978095,0
+GLQ.US,D,20080929,000000,4.1545,4.1545,3.4572,3.6741,426914.50784585474,0
+GLQ.US,D,20080930,000000,3.70895,3.84399,3.67929,3.80332,130110.91283215884,0
+GLQ.US,D,20081001,000000,3.71664,3.95031,3.71664,3.88946,193771.47247569432,0
+GLQ.US,D,20081002,000000,3.85201,3.90411,3.69403,3.76025,175200.8251109748,0
+GLQ.US,D,20081003,000000,3.832,3.91956,3.57303,3.60438,205332.38587883432,0
+GLQ.US,D,20081006,000000,3.47786,3.48358,3.1406,3.276,467866.1704136281,0
+GLQ.US,D,20081007,000000,3.29932,3.4572,3.05392,3.0802,378452.89562669577,0
+GLQ.US,D,20081008,000000,3.02576,3.0802,2.82381,2.98234,652672.9272497583,0
+GLQ.US,D,20081009,000000,2.7895,3.02576,2.7895,2.87279,445572.4411698727,0
+GLQ.US,D,20081010,000000,2.60158,2.84125,2.2621,2.82381,590023.9894933812,0
+GLQ.US,D,20081013,000000,3.06842,3.37143,2.77189,3.33104,565713.7307798365,0
+GLQ.US,D,20081014,000000,3.207,3.42862,3.207,3.24158,235168.51724603758,0
+GLQ.US,D,20081015,000000,3.16947,3.17841,2.80944,2.80944,433761.9794472146,0
+GLQ.US,D,20081016,000000,2.81203,2.93597,2.6946,2.93597,316967.7706608697,0
+GLQ.US,D,20081017,000000,2.8844,3.12641,2.8844,3.06842,128926.95712792285,0
+GLQ.US,D,20081020,000000,3.16348,3.31049,3.12085,3.31049,135302.1893085101,0
+GLQ.US,D,20081021,000000,3.12085,3.31049,3.12085,3.25285,180469.31608976677,0
+GLQ.US,D,20081022,000000,3.24158,3.24158,3.01987,3.04552,166518.11026295033,0
+GLQ.US,D,20081023,000000,3.04552,3.08297,2.91014,3.00255,166128.68059842716,0
+GLQ.US,D,20081024,000000,2.88146,2.88146,2.6946,2.84125,257738.65202754422,0
+GLQ.US,D,20081027,000000,2.83803,2.86135,2.74026,2.81794,277299.65931499784,0
+GLQ.US,D,20081028,000000,2.83803,2.98808,2.76083,2.94196,294961.63746248314,0
+GLQ.US,D,20081029,000000,2.95339,3.06599,2.9248,3.00827,198411.05692730276,0
+GLQ.US,D,20081030,000000,2.83231,3.11191,2.83231,3.10897,123636.08513391626,0
+GLQ.US,D,20081031,000000,3.06599,3.17555,3.06599,3.16689,111832.33771582661,0
+GLQ.US,D,20081103,000000,3.10611,3.27911,3.10611,3.23891,291400.81794366695,0
+GLQ.US,D,20081104,000000,3.20136,3.40003,3.20136,3.33408,103508.83816181298,0
+GLQ.US,D,20081105,000000,3.23891,3.37143,3.23891,3.28447,332666.9337750625,0
+GLQ.US,D,20081106,000000,3.10897,3.28447,3.0802,3.14355,290049.0046254229,0
+GLQ.US,D,20081107,000000,3.0802,3.19556,3.04552,3.1406,314410.73967393476,0
+GLQ.US,D,20081110,000000,3.12085,3.24455,3.08628,3.11191,142833.40092433034,0
+GLQ.US,D,20081111,000000,3.02838,3.11191,2.94483,2.94483,179731.86163885024,0
+GLQ.US,D,20081112,000000,2.82962,2.94483,2.67959,2.70542,140946.68134270867,0
+GLQ.US,D,20081113,000000,2.61338,2.80944,2.60158,2.80944,266882.41578874417,0
+GLQ.US,D,20081114,000000,2.80944,2.80944,2.69702,2.74617,111934.17133500133,0
+GLQ.US,D,20081117,000000,2.66521,2.6996,2.60488,2.63643,192332.373198162,0
+GLQ.US,D,20081118,000000,2.59631,2.65681,2.44878,2.55037,252072.8980288806,0
+GLQ.US,D,20081119,000000,2.55037,2.57593,2.39167,2.42052,208547.4187127664,0
+GLQ.US,D,20081120,000000,2.35959,2.35959,2.05442,2.06022,274081.26932878664,0
+GLQ.US,D,20081121,000000,2.07451,2.2386,2.07451,2.2386,394833.5606538193,0
+GLQ.US,D,20081124,000000,2.24744,2.42052,2.24744,2.38327,192391.68288843706,0
+GLQ.US,D,20081125,000000,2.42052,2.42052,2.33369,2.36844,151427.7107622967,0
+GLQ.US,D,20081126,000000,2.25897,2.47791,2.25897,2.45771,221692.90799227284,0
+GLQ.US,D,20081128,000000,2.49523,2.5359,2.43482,2.51266,62896.24797436445,0
+GLQ.US,D,20081201,000000,2.40875,2.45217,2.31964,2.32796,190926.8454433906,0
+GLQ.US,D,20081202,000000,2.25019,2.39444,2.25019,2.36844,196592.59944205423,0
+GLQ.US,D,20081203,000000,2.24198,2.39444,2.24198,2.39444,256602.81550598616,0
+GLQ.US,D,20081204,000000,2.32529,2.39444,2.31653,2.33118,194568.23661693675,0
+GLQ.US,D,20081205,000000,2.21572,2.40053,2.21572,2.39167,389025.6872086109,0
+GLQ.US,D,20081208,000000,2.38836,2.55037,2.38836,2.49827,347991.21488458815,0
+GLQ.US,D,20081209,000000,2.43769,2.5788,2.37988,2.38327,474379.04583770095,0
+GLQ.US,D,20081210,000000,2.52374,2.52374,2.37729,2.44027,381946.57209988835,0
+GLQ.US,D,20081211,000000,2.42902,2.51266,2.42052,2.44626,257395.10344416936,0
+GLQ.US,D,20081212,000000,2.35727,2.48408,2.35727,2.48076,281939.24376659613,0
+GLQ.US,D,20081215,000000,2.37988,2.52991,2.37988,2.44322,229929.12158698804,0
+GLQ.US,D,20081216,000000,2.40293,2.56413,2.40293,2.55037,412759.6347806888,0
+GLQ.US,D,20081217,000000,2.48076,2.60158,2.47791,2.57593,196171.83635622854,0
+GLQ.US,D,20081218,000000,2.52991,2.67681,2.52991,2.63937,320873.2578138001,0
+GLQ.US,D,20081219,000000,2.56413,2.6626,2.56413,2.65369,252460.08959188435,0
+GLQ.US,D,20081222,000000,2.57003,2.73731,2.57003,2.66521,251875.9450950996,0
+GLQ.US,D,20081223,000000,2.64501,2.71131,2.60488,2.61927,340716.265892824,0
+GLQ.US,D,20081224,000000,2.59631,2.89843,2.59631,2.71131,184588.54193789425,0
+GLQ.US,D,20081226,000000,2.74617,2.76609,2.66521,2.72571,139026.39023828536,0
+GLQ.US,D,20081229,000000,2.70828,2.72847,2.64501,2.64804,517478.16681421123,0
+GLQ.US,D,20081230,000000,2.68227,2.70828,2.62776,2.67959,365177.59645901155,0
+GLQ.US,D,20081231,000000,2.64215,2.74617,2.64215,2.74321,379839.3995185113,0
+GLQ.US,D,20090102,000000,2.70542,2.94196,2.70542,2.9272,244030.28021566727,0
+GLQ.US,D,20090105,000000,2.99665,3.00255,2.91882,2.97923,314956.8364448892,0
+GLQ.US,D,20090106,000000,3.04552,3.06842,2.97923,3.06842,346319.3530489232,0
+GLQ.US,D,20090107,000000,3.09164,3.09164,2.99352,3.00827,213276.52722516222,0
+GLQ.US,D,20090108,000000,2.95939,2.96198,2.81794,2.96198,231004.52936750115,0
+GLQ.US,D,20090109,000000,3.00827,3.00827,2.91014,2.95607,275616.60697173583,0
+GLQ.US,D,20090112,000000,2.91301,2.91882,2.86135,2.89004,262880.69027043757,0
+GLQ.US,D,20090113,000000,2.8265,2.90701,2.8265,2.88146,128339.45547883863,0
+GLQ.US,D,20090114,000000,2.73731,2.74617,2.68835,2.70542,168101.56708856724,0
+GLQ.US,D,20090115,000000,2.65055,2.71131,2.60158,2.6996,148588.67898380168,0
+GLQ.US,D,20090116,000000,2.72571,2.74617,2.66521,2.74026,141783.731311311,0
+GLQ.US,D,20090120,000000,2.6626,2.73731,2.59308,2.63356,247154.6699380116,0
+GLQ.US,D,20090121,000000,2.59022,2.6996,2.59022,2.68835,161932.2402478387,0
+GLQ.US,D,20090122,000000,2.59308,2.68835,2.58773,2.63937,200161.25231617823,0
+GLQ.US,D,20090123,000000,2.67084,2.67681,2.55591,2.67681,171525.86241462704,0
+GLQ.US,D,20090126,000000,2.67959,2.75466,2.67959,2.73159,172465.8650531638,0
+GLQ.US,D,20090127,000000,2.70542,2.77189,2.70542,2.7519,163647.745063163,0
+GLQ.US,D,20090128,000000,2.78325,2.85241,2.78325,2.83231,170655.24092323324,0
+GLQ.US,D,20090129,000000,2.75466,2.80362,2.75466,2.75466,150551.49401710433,0
+GLQ.US,D,20090130,000000,2.79202,2.79202,2.67681,2.68227,253250.13942857864,0
+GLQ.US,D,20090202,000000,2.59631,2.71713,2.59631,2.70828,336491.84927326295,0
+GLQ.US,D,20090203,000000,2.63643,2.7519,2.62195,2.74321,279392.28423648846,0
+GLQ.US,D,20090204,000000,2.70828,2.78325,2.70828,2.73445,358184.6482588175,0
+GLQ.US,D,20090205,000000,2.68549,2.77468,2.68227,2.77189,208182.60816495697,0
+GLQ.US,D,20090206,000000,2.72293,2.83803,2.72293,2.83231,279029.7117901883,0
+GLQ.US,D,20090209,000000,2.79486,2.84347,2.76923,2.83803,202801.0930593728,0
+GLQ.US,D,20090210,000000,2.7895,2.84347,2.71713,2.7519,228121.85460935696,0
+GLQ.US,D,20090211,000000,2.67387,2.79486,2.67387,2.74857,169739.85740142033,0
+GLQ.US,D,20090212,000000,2.68835,2.71435,2.66521,2.70542,246907.35972003327,0
+GLQ.US,D,20090213,000000,2.66521,2.74026,2.66521,2.6946,202548.18758758568,0
+GLQ.US,D,20090217,000000,2.51266,2.64501,2.51266,2.52991,459360.2655857097,0
+GLQ.US,D,20090218,000000,2.45217,2.59308,2.45217,2.54135,233332.15494861323,0
+GLQ.US,D,20090219,000000,2.56413,2.57003,2.4898,2.50383,208742.1335450178,0
+GLQ.US,D,20090220,000000,2.4552,2.47791,2.34529,2.44322,285844.73091952654,0
+GLQ.US,D,20090223,000000,2.42616,2.47791,2.36298,2.37452,263948.2646956225,0
+GLQ.US,D,20090224,000000,2.40579,2.44878,2.34529,2.43769,348756.6456045281,0
+GLQ.US,D,20090225,000000,2.44878,2.4552,2.40053,2.43769,270407.4256832291,0
+GLQ.US,D,20090226,000000,2.35128,2.49523,2.35128,2.40579,222460.5768137322,0
+GLQ.US,D,20090227,000000,2.35128,2.41455,2.34814,2.37112,220436.2139886249,0
+GLQ.US,D,20090302,000000,2.30839,2.33966,2.25334,2.2621,485801.1969465956,0
+GLQ.US,D,20090303,000000,2.2386,2.31401,2.23315,2.24198,350972.36610962794,0
+GLQ.US,D,20090304,000000,2.25019,2.35404,2.25019,2.33369,456499.97184276994,0
+GLQ.US,D,20090305,000000,2.26773,2.29623,2.22455,2.27085,200820.37321390453,0
+GLQ.US,D,20090306,000000,2.30481,2.30481,2.22455,2.26773,281838.5291981811,0
+GLQ.US,D,20090309,000000,2.20714,2.2621,2.20714,2.21009,145680.2660581535,0
+GLQ.US,D,20090310,000000,2.22144,2.35727,2.22144,2.33966,266445.9859922926,0
+GLQ.US,D,20090311,000000,2.33689,2.42052,2.33689,2.39167,239690.60136779462,0
+GLQ.US,D,20090312,000000,2.39167,2.5183,2.38836,2.50678,136269.0491652699,0
+GLQ.US,D,20090313,000000,2.49247,2.56127,2.49247,2.52374,127229.35712476418,0
+GLQ.US,D,20090316,000000,2.50963,2.63643,2.50963,2.55272,204938.4800112723,0
+GLQ.US,D,20090317,000000,2.52679,2.63061,2.51266,2.63061,128496.12258524957,0
+GLQ.US,D,20090318,000000,2.57003,2.71998,2.57003,2.70273,182333.654656184,0
+GLQ.US,D,20090319,000000,2.71435,2.74617,2.71131,2.71131,101601.97566651543,0
+GLQ.US,D,20090320,000000,2.69702,2.7519,2.68835,2.6946,75162.16335639432,0
+GLQ.US,D,20090323,000000,2.72571,2.85241,2.70542,2.84125,283874.0825308957,0
+GLQ.US,D,20090324,000000,2.75733,2.86135,2.75733,2.81525,193358.54274520697,0
+GLQ.US,D,20090325,000000,2.79202,2.88709,2.79202,2.87851,254503.47627993728,0
+GLQ.US,D,20090326,000000,2.81794,2.95939,2.81794,2.95939,335129.9644981509,0
+GLQ.US,D,20090327,000000,2.87279,2.90148,2.86135,2.8844,145609.76586027115,0
+GLQ.US,D,20090330,000000,2.86414,2.86414,2.74617,2.76083,422671.0673633379,0
+GLQ.US,D,20090331,000000,2.74857,2.86135,2.74857,2.81525,280626.59722493193,0
+GLQ.US,D,20090401,000000,2.69103,2.84125,2.69103,2.83803,208046.08397221073,0
+GLQ.US,D,20090402,000000,2.84689,2.96198,2.84689,2.89843,376435.2471061467,0
+GLQ.US,D,20090403,000000,2.90469,2.95939,2.8844,2.9474,342100.5316831608,0
+GLQ.US,D,20090406,000000,2.9248,2.93893,2.91014,2.93338,135839.33367337668,0
+GLQ.US,D,20090407,000000,2.84125,2.90148,2.82962,2.87279,136088.8819928948,0
+GLQ.US,D,20090408,000000,2.94483,2.94483,2.84347,2.8844,190265.48644414483,0
+GLQ.US,D,20090409,000000,2.8844,3.01683,2.8844,2.96778,220563.7857752629,0
+GLQ.US,D,20090413,000000,2.95339,3.02576,2.93893,3.02576,407344.54815231316,0
+GLQ.US,D,20090414,000000,3.01372,3.03945,2.99352,2.99665,202536.99707998853,0
+GLQ.US,D,20090415,000000,2.89004,2.97644,2.88146,2.97644,177706.37976295274,0
+GLQ.US,D,20090416,000000,2.97644,3.01987,2.95081,3.00504,228415.04590850393,0
+GLQ.US,D,20090417,000000,2.95939,3.03687,2.95939,3.02576,147090.27001595363,0
+GLQ.US,D,20090420,000000,2.95607,2.98234,2.86707,2.88709,204550.1693974987,0
+GLQ.US,D,20090421,000000,2.87549,2.90469,2.83803,2.89843,152340.85618257994,0
+GLQ.US,D,20090422,000000,2.84125,2.93597,2.83803,2.8844,176107.2562266896,0
+GLQ.US,D,20090423,000000,2.93042,2.93042,2.78325,2.87549,115435.68116351197,0
+GLQ.US,D,20090424,000000,2.89004,2.97923,2.89004,2.9474,142562.59064036747,0
+GLQ.US,D,20090427,000000,2.94196,2.95081,2.89004,2.93338,257632.34220532046,0
+GLQ.US,D,20090428,000000,2.87549,2.9474,2.87549,2.9272,164413.17578309274,0
+GLQ.US,D,20090429,000000,2.97923,2.99942,2.92204,2.97359,355326.5926173769,0
+GLQ.US,D,20090430,000000,3.03945,3.04814,2.98808,2.99942,353015.7527976707,0
+GLQ.US,D,20090501,000000,3.00255,3.05392,2.99665,3.04285,286861.948060504,0
+GLQ.US,D,20090504,000000,3.08628,3.16947,3.07438,3.16947,226471.25473812662,0
+GLQ.US,D,20090505,000000,3.19262,3.20136,3.15232,3.17215,320603.5665806275,0
+GLQ.US,D,20090506,000000,3.23559,3.27036,3.21531,3.24721,283342.5334198176,0
+GLQ.US,D,20090507,000000,3.276,3.32542,3.21288,3.23274,304464.61651769385,0
+GLQ.US,D,20090508,000000,3.4062,3.4062,3.23559,3.29315,165299.46398514285,0
+GLQ.US,D,20090511,000000,3.22702,3.2617,3.21288,3.24721,181747.27205785946,0
+GLQ.US,D,20090512,000000,3.28181,3.3137,3.18699,3.20415,169967.02470574417,0
+GLQ.US,D,20090513,000000,3.09164,3.14676,3.08297,3.08297,157279.22718713398,0
+GLQ.US,D,20090514,000000,3.06599,3.12327,3.06599,3.10897,208721.99063134295,0
+GLQ.US,D,20090515,000000,3.13177,3.13784,3.06842,3.07438,150861.47107766737,0
+GLQ.US,D,20090518,000000,3.0971,3.17215,3.0971,3.15482,275772.155027387,0
+GLQ.US,D,20090519,000000,3.11772,3.20986,3.11772,3.1978,176745.11515999155,0
+GLQ.US,D,20090520,000000,3.18091,3.2617,3.18091,3.18386,207908.4407286946,0
+GLQ.US,D,20090521,000000,3.09164,3.16689,3.09164,3.14676,193016.11321259185,0
+GLQ.US,D,20090522,000000,3.13784,3.17215,3.13177,3.15482,148103.01095388204,0
+GLQ.US,D,20090526,000000,3.13479,3.2617,3.13479,3.24158,252132.20771916583,0
+GLQ.US,D,20090527,000000,3.2239,3.27036,3.19262,3.22702,211862.04706433346,0
+GLQ.US,D,20090528,000000,3.15482,3.27911,3.15482,3.27911,292468.39236887224,0
+GLQ.US,D,20090529,000000,3.27911,3.35687,3.27314,3.35687,241052.48614290662,0
+GLQ.US,D,20090601,000000,3.35113,3.49493,3.35113,3.45472,276695.37190452806,0
+GLQ.US,D,20090602,000000,3.46302,3.53559,3.43497,3.47786,296370.52236952353,0
+GLQ.US,D,20090603,000000,3.42862,3.4572,3.39135,3.41459,188109.07562935053,0
+GLQ.US,D,20090604,000000,3.36821,3.45472,3.36821,3.45472,151205.01966104223,0
+GLQ.US,D,20090605,000000,3.4809,3.50959,3.45472,3.48635,318358.75075575465,0
+GLQ.US,D,20090608,000000,3.449,3.47222,3.41717,3.46917,173142.89076304555,0
+GLQ.US,D,20090609,000000,3.449,3.50369,3.42862,3.49493,119700.38361047355,0
+GLQ.US,D,20090610,000000,3.50369,3.52968,3.4809,3.48358,215632.12907527733,0
+GLQ.US,D,20090611,000000,3.47482,3.54113,3.47482,3.51817,113592.60456154966,0
+GLQ.US,D,20090612,000000,3.52681,3.52681,3.4893,3.50645,108055.5414003041,0
+GLQ.US,D,20090615,000000,3.53818,3.53818,3.42862,3.43497,274682.1995869976,0
+GLQ.US,D,20090616,000000,3.48358,3.48358,3.4086,3.4086,238510.00281581742,0
+GLQ.US,D,20090617,000000,3.38278,3.4086,3.35963,3.35963,206559.98456273985,0
+GLQ.US,D,20090618,000000,3.33969,3.38563,3.31924,3.36249,175232.15853226717,0
+GLQ.US,D,20090619,000000,3.34847,3.41995,3.34847,3.38563,87946.19924037659,0
+GLQ.US,D,20090622,000000,3.32201,3.38278,3.26741,3.26741,170504.1690706209,0
+GLQ.US,D,20090623,000000,3.25043,3.29636,3.21288,3.24721,91479.0424901765,0
+GLQ.US,D,20090624,000000,3.23014,3.32542,3.23014,3.28447,162323.90801390162,0
+GLQ.US,D,20090625,000000,3.23559,3.37965,3.23559,3.37403,173985.53598545663,0
+GLQ.US,D,20090626,000000,3.38563,3.39135,3.32773,3.37965,91653.61440876017,0
+GLQ.US,D,20090629,000000,3.34248,3.43497,3.34248,3.40261,117038.16185206437,0
+GLQ.US,D,20090630,000000,3.38563,3.4572,3.35687,3.37143,100572.44896717499,0
+GLQ.US,D,20090701,000000,3.36536,3.45212,3.35363,3.41995,80799.94108604372,0
+GLQ.US,D,20090702,000000,3.36821,3.37965,3.34248,3.34847,144339.6432475066,0
+GLQ.US,D,20090706,000000,3.28447,3.33641,3.25892,3.30807,249613.22445807132,0
+GLQ.US,D,20090707,000000,3.26465,3.28779,3.22702,3.22702,141479.34950455668,0
+GLQ.US,D,20090708,000000,3.22156,3.24158,3.17555,3.23014,171928.7206882871,0
+GLQ.US,D,20090709,000000,3.27314,3.27314,3.207,3.21531,157088.98855791127,0
+GLQ.US,D,20090710,000000,3.19262,3.29932,3.19262,3.23891,154280.1711499286,0
+GLQ.US,D,20090713,000000,3.24721,3.33408,3.24721,3.3137,167968.4000481205,0
+GLQ.US,D,20090714,000000,3.33969,3.35687,3.29315,3.34248,124118.39601154659,0
+GLQ.US,D,20090715,000000,3.35963,3.4572,3.35963,3.449,100729.11607359508,0
+GLQ.US,D,20090716,000000,3.41129,3.54684,3.41129,3.4809,229659.43035378488,0
+GLQ.US,D,20090717,000000,3.44586,3.50959,3.44586,3.49822,123959.4908035959,0
+GLQ.US,D,20090720,000000,3.4809,3.49493,3.44024,3.49493,128661.74209776873,0
+GLQ.US,D,20090721,000000,3.50101,3.51817,3.47482,3.50645,168865.87875774744,0
+GLQ.US,D,20090722,000000,3.53559,3.54398,3.47786,3.50369,134941.85496374973,0
+GLQ.US,D,20090723,000000,3.43721,3.61029,3.43721,3.60438,245764.80889390674,0
+GLQ.US,D,20090724,000000,3.87249,3.87249,3.58429,3.64773,326974.32255816576,0
+GLQ.US,D,20090727,000000,3.67929,3.70279,3.61904,3.67033,183172.94272629556,0
+GLQ.US,D,20090728,000000,3.67929,3.67929,3.61029,3.66202,198806.08184562452,0
+GLQ.US,D,20090729,000000,3.60438,3.63898,3.60438,3.62191,93975.64473607672,0
+GLQ.US,D,20090730,000000,3.63049,3.6885,3.62467,3.65667,206023.95924862285,0
+GLQ.US,D,20090731,000000,3.67929,3.74005,3.61904,3.72253,401846.651767678,0
+GLQ.US,D,20090803,000000,3.79205,3.83771,3.6741,3.82958,210407.28107614475,0
+GLQ.US,D,20090804,000000,3.82958,3.84399,3.774,3.82628,357115.95478287287,0
+GLQ.US,D,20090805,000000,3.85201,3.85201,3.75756,3.8178,159558.733585558,0
+GLQ.US,D,20090806,000000,3.86453,3.86453,3.77739,3.79777,200838.27802607015,0
+GLQ.US,D,20090807,000000,3.86453,3.87249,3.77214,3.85523,390662.8584707144,0
+GLQ.US,D,20090810,000000,3.87829,3.88946,3.774,3.87007,282207.81594902946,0
+GLQ.US,D,20090811,000000,3.89589,3.89589,3.8152,3.83458,442133.5981839264,0
+GLQ.US,D,20090812,000000,3.80644,3.83458,3.79777,3.82958,257454.41313444445,0
+GLQ.US,D,20090813,000000,3.80644,3.87007,3.80644,3.84399,131265.77321664224,0
+GLQ.US,D,20090814,000000,3.80911,3.85523,3.78892,3.80332,329357.90067729406,0
+GLQ.US,D,20090817,000000,3.71056,3.72843,3.66776,3.69403,248009.62471877955,0
+GLQ.US,D,20090818,000000,3.73424,3.75434,3.68267,3.75434,123623.77557554923,0
+GLQ.US,D,20090819,000000,3.6885,3.77739,3.6885,3.7431,242440.1090854921,0
+GLQ.US,D,20090820,000000,3.77214,3.774,3.70279,3.774,210617.66261904233,0
+GLQ.US,D,20090821,000000,3.75756,3.87829,3.75756,3.85523,133339.37427519733,0
+GLQ.US,D,20090824,000000,3.80644,3.89874,3.80644,3.89874,148726.32222728728,0
+GLQ.US,D,20090825,000000,3.87829,3.9135,3.86684,3.89241,112553.00640536775,0
+GLQ.US,D,20090826,000000,3.87007,3.9135,3.84709,3.84709,84261.16508719341,0
+GLQ.US,D,20090827,000000,3.80911,3.832,3.78892,3.82084,149800.6109570407,0
+GLQ.US,D,20090828,000000,3.87552,3.87552,3.8178,3.8581,157519.8231005744,0
+GLQ.US,D,20090831,000000,3.78892,3.82958,3.78596,3.81189,150551.49401710433,0
+GLQ.US,D,20090901,000000,3.75194,3.85024,3.7312,3.73424,241701.53558379548,0
+GLQ.US,D,20090902,000000,3.68267,3.69689,3.65917,3.68508,196946.21948224618,0
+GLQ.US,D,20090903,000000,3.66498,3.71394,3.66202,3.67606,98921.84909595079,0
+GLQ.US,D,20090904,000000,3.70279,3.74889,3.68267,3.72253,215309.84245634725,0
+GLQ.US,D,20090908,000000,3.74005,3.81189,3.74005,3.79517,186218.99889543952,0
+GLQ.US,D,20090909,000000,3.774,3.8581,3.76578,3.85024,164922.34387897654,0
+GLQ.US,D,20090910,000000,3.90411,3.9135,3.84084,3.90081,132184.5138907241,0
+GLQ.US,D,20090911,000000,3.89241,3.9444,3.89241,3.92439,101745.21416381079,0
+GLQ.US,D,20090914,000000,3.92439,3.96469,3.88946,3.94165,164217.3419000816,0
+GLQ.US,D,20090915,000000,3.9765,4.02618,3.9327,3.96265,332346.8852576417,0
+GLQ.US,D,20090916,000000,3.92163,4.06255,3.92163,4.05343,277102.706381227,0
+GLQ.US,D,20090917,000000,4.03932,4.08069,4.00483,4.07168,213687.21885413013,0
+GLQ.US,D,20090918,000000,4.07168,4.08847,4.02618,4.08847,122230.55737915503,0
+GLQ.US,D,20090921,000000,3.99026,4.08069,3.99026,4.06907,176907.37752020103,0
+GLQ.US,D,20090922,000000,4.06255,4.09652,4.04808,4.06255,204798.59866623676,0
+GLQ.US,D,20090923,000000,4.06542,4.10259,4.03932,4.03932,253199.78214436094,0
+GLQ.US,D,20090924,000000,4.02866,4.05665,3.9135,3.92753,295462.9722030388,0
+GLQ.US,D,20090925,000000,3.88438,3.93048,3.8581,3.88659,293621.0146518159,0
+GLQ.US,D,20090928,000000,3.89589,3.95576,3.89241,3.92439,115952.6826147138,0
+GLQ.US,D,20090929,000000,3.94165,3.9765,3.92753,3.9765,101955.59570671854,0
+GLQ.US,D,20090930,000000,3.95924,4.02019,3.94718,3.99687,189814.5089877967,0
+GLQ.US,D,20091001,000000,4.01091,4.01091,3.90411,3.9327,145660.12314447865,0
+GLQ.US,D,20091002,000000,3.87249,3.88946,3.80332,3.87007,323592.5511609853,0
+GLQ.US,D,20091005,000000,3.87249,3.9135,3.86684,3.90993,235222.2316825344,0
+GLQ.US,D,20091006,000000,3.91608,3.99687,3.91608,3.97086,162682.00425715273,0
+GLQ.US,D,20091007,000000,3.96469,4.00483,3.92439,3.99338,154502.86225118305,0
+GLQ.US,D,20091008,000000,4.03119,4.06542,3.99947,4.04808,303999.0914014694,0
+GLQ.US,D,20091009,000000,4.03609,4.05665,4.03119,4.05665,136291.43018047436,0
+GLQ.US,D,20091012,000000,4.04165,4.09079,4.03386,4.08069,161870.69245604423,0
+GLQ.US,D,20091013,000000,4.04495,4.08069,4.01091,4.06907,136698.7646571733,0
+GLQ.US,D,20091014,000000,4.10259,4.12689,4.08391,4.12689,220162.0465523829,0
+GLQ.US,D,20091015,000000,4.12063,4.1545,4.11749,4.12063,314810.2407953055,0
+GLQ.US,D,20091016,000000,4.08616,4.12689,4.08069,4.10858,236985.85568051625,0
+GLQ.US,D,20091019,000000,4.02262,4.09409,4.01394,4.07479,340615.55132440897,0
+GLQ.US,D,20091020,000000,4.08847,4.08847,4.03386,4.04165,121093.60180685758,0
+GLQ.US,D,20091021,000000,4.02019,4.07168,4.01698,4.02618,223547.17510184247,0
+GLQ.US,D,20091022,000000,3.99947,4.07479,3.99947,4.07479,202400.4728872525,0
+GLQ.US,D,20091023,000000,4.05103,4.08847,4.04808,4.06542,169738.7383506708,0
+GLQ.US,D,20091026,000000,4.05665,4.09079,4.00759,4.03386,168890.4978744815,0
+GLQ.US,D,20091027,000000,4.01091,4.03386,3.92753,3.96265,197087.21987803126,0
+GLQ.US,D,20091028,000000,3.9444,3.96265,3.7799,3.8178,231999.36549327415,0
+GLQ.US,D,20091029,000000,3.76025,3.87552,3.76025,3.87249,286077.4934776388,0
+GLQ.US,D,20091030,000000,3.87249,3.88438,3.74005,3.7799,255616.9317862909,0
+GLQ.US,D,20091102,000000,3.81189,3.86087,3.75434,3.79517,281804.95767536934,0
+GLQ.US,D,20091103,000000,3.78596,3.79517,3.75756,3.78596,164506.0569961999,0
+GLQ.US,D,20091104,000000,3.79517,3.83771,3.79517,3.8178,129747.22133509895,0
+GLQ.US,D,20091105,000000,3.8227,3.85201,3.80332,3.85024,391324.2174699602,0
+GLQ.US,D,20091106,000000,3.832,3.87829,3.832,3.85024,296753.23772948835,0
+GLQ.US,D,20091109,000000,3.87249,3.96819,3.87249,3.95343,286456.8516853245,0
+GLQ.US,D,20091110,000000,3.94718,3.95924,3.9327,3.94718,128360.71744327321,0
+GLQ.US,D,20091111,000000,3.99026,4.01698,3.95576,3.99026,222815.31590470418,0
+GLQ.US,D,20091112,000000,3.97345,3.99338,3.94718,3.95343,112847.31675528463,0
+GLQ.US,D,20091113,000000,3.95031,3.9765,3.9327,3.94165,149307.10957181323,0
+GLQ.US,D,20091116,000000,3.95576,3.98426,3.95343,3.96819,232114.62772157564,0
+GLQ.US,D,20091117,000000,3.96265,3.99947,3.95924,3.99026,138021.48265567498,0
+GLQ.US,D,20091118,000000,3.96265,4.00187,3.96265,3.98696,219877.80765931358,0
+GLQ.US,D,20091119,000000,3.97881,3.97881,3.9135,3.9327,166504.68165383374,0
+GLQ.US,D,20091120,000000,3.9444,3.9444,3.88946,3.9135,147281.62769593604,0
+GLQ.US,D,20091123,000000,3.9327,3.97881,3.92439,3.93048,142693.5195792948,0
+GLQ.US,D,20091124,000000,3.9327,3.95576,3.91956,3.9444,169376.16590437063,0
+GLQ.US,D,20091125,000000,3.94718,3.9765,3.92753,3.9765,187161.23963549573,0
+GLQ.US,D,20091127,000000,3.87552,3.9327,3.84399,3.90081,78454.410692763,0
+GLQ.US,D,20091130,000000,3.90081,3.91608,3.84709,3.9135,176627.6148301706,0
+GLQ.US,D,20091201,000000,3.92753,3.97086,3.91608,3.96265,238723.74151102468,0
+GLQ.US,D,20091202,000000,3.95924,3.99338,3.92753,3.97345,147180.91312752102,0
+GLQ.US,D,20091203,000000,3.97345,3.99687,3.94718,3.96265,211145.85457782098,0
+GLQ.US,D,20091204,000000,3.99947,3.99947,3.94165,3.96265,324505.69658126857,0
+GLQ.US,D,20091207,000000,3.95343,3.96819,3.9386,3.95924,130782.34328824202,0
+GLQ.US,D,20091208,000000,3.91956,3.94718,3.88946,3.90993,143912.16585711247,0
+GLQ.US,D,20091209,000000,3.9135,3.93048,3.88438,3.90706,166214.8475069557,0
+GLQ.US,D,20091210,000000,3.91956,3.95343,3.91956,3.9444,242342.75166935622,0
+GLQ.US,D,20091211,000000,3.96265,3.98194,3.9444,3.95031,89586.72765475829,0
+GLQ.US,D,20091214,000000,3.95924,4.02019,3.95924,4.00759,137713.74369664147,0
+GLQ.US,D,20091215,000000,3.98696,4.01091,3.95576,3.99338,207540.2730286162,0
+GLQ.US,D,20091216,000000,3.99687,4.04808,3.99687,4.02866,430212.350436026,0
+GLQ.US,D,20091217,000000,4.00187,4.00759,3.96265,3.98696,211464.7840444821,0
+GLQ.US,D,20091218,000000,3.98696,4.01394,3.95343,3.96469,183564.61049234832,0
+GLQ.US,D,20091221,000000,3.9765,4.02262,3.97345,4.00759,249323.3903111933,0
+GLQ.US,D,20091222,000000,4.02019,4.05103,3.99687,4.04495,259910.7295529949,0
+GLQ.US,D,20091223,000000,4.03932,4.09079,4.03932,4.07168,292003.98630340747,0
+GLQ.US,D,20091224,000000,4.06542,4.10572,4.06542,4.10572,104025.83961300465,0
+GLQ.US,D,20091228,000000,4.12063,4.13617,4.09079,4.10259,103630.81469467275,0
+GLQ.US,D,20091229,000000,4.12063,4.1545,4.08847,4.12063,159813.87715887467,0
+GLQ.US,D,20091230,000000,4.09652,4.11474,4.06255,4.08847,224717.70219694154,0
+GLQ.US,D,20091231,000000,4.07791,4.12314,4.07791,4.08847,241490.03499011786,0
+GLQ.US,D,20100104,000000,4.08847,4.13279,4.06255,4.13279,637466.1464700433,0
+GLQ.US,D,20100105,000000,4.13279,4.16612,4.12314,4.14807,213893.124193999,0
+GLQ.US,D,20100106,000000,4.15737,4.23913,4.15737,4.23323,331433.7398373686,0
+GLQ.US,D,20100107,000000,4.21885,4.29077,4.21885,4.28739,211713.21331324053,0
+GLQ.US,D,20100108,000000,4.28193,4.28193,4.24995,4.26727,267203.58335691446,0
+GLQ.US,D,20100111,000000,4.27059,4.34537,4.27059,4.28739,355774.21292143577,0
+GLQ.US,D,20100112,000000,4.26398,4.27336,4.23592,4.24528,253452.68761615822,0
+GLQ.US,D,20100113,000000,4.25842,4.27059,4.20928,4.27059,225075.79844021302,0
+GLQ.US,D,20100114,000000,4.24995,4.29624,4.23913,4.29624,175147.11067447797,0
+GLQ.US,D,20100115,000000,4.29624,4.29624,4.24995,4.26398,221650.38406337317,0
+GLQ.US,D,20100119,000000,4.26398,4.32196,4.26398,4.30802,314664.76419648156,0
+GLQ.US,D,20100120,000000,4.19231,4.19892,4.15101,4.17801,392644.69736695255,0
+GLQ.US,D,20100121,000000,4.17801,4.21241,4.09964,4.10572,215660.10534429052,0
+GLQ.US,D,20100122,000000,4.10259,4.10259,4.00483,4.00759,231947.88915829678,0
+GLQ.US,D,20100125,000000,4.05103,4.06907,4.01091,4.01698,234039.39502902763,0
+GLQ.US,D,20100126,000000,4.01698,4.02866,3.99338,4.01698,338493.83108316583,0
+GLQ.US,D,20100127,000000,3.99947,4.02019,3.93048,3.98426,372735.6652930649,0
+GLQ.US,D,20100128,000000,3.98426,4.00759,3.90993,3.93048,202920.8314907233,0
+GLQ.US,D,20100129,000000,3.95031,3.96265,3.87249,3.90411,262154.4263270978,0
+GLQ.US,D,20100201,000000,3.90993,3.96265,3.89241,3.95031,389549.40296436084,0
+GLQ.US,D,20100202,000000,3.94718,4.01394,3.93582,4.01091,315627.1478502228,0
+GLQ.US,D,20100203,000000,3.98426,4.00483,3.94718,3.99687,208097.56030717795,0
+GLQ.US,D,20100204,000000,3.97345,3.97881,3.86087,3.86087,207197.8434960316,0
+GLQ.US,D,20100205,000000,3.89874,3.89874,3.76846,3.80332,410927.7486863135,0
+GLQ.US,D,20100208,000000,3.78596,3.83458,3.76846,3.80332,210325.59037063472,0
+GLQ.US,D,20100209,000000,3.82958,3.87007,3.80332,3.84709,217447.22940824676,0
+GLQ.US,D,20100210,000000,3.83771,3.85201,3.80098,3.85201,163539.19713942998,0
+GLQ.US,D,20100211,000000,3.84084,3.90081,3.8227,3.89874,151196.06725494415,0
+GLQ.US,D,20100212,000000,3.86684,3.88438,3.82084,3.87007,206170.55489819637,0
+GLQ.US,D,20100216,000000,3.88946,3.96265,3.88946,3.95343,254133.0704783293,0
+GLQ.US,D,20100217,000000,3.95576,3.99338,3.95031,3.99338,342948.7721593399,0
+GLQ.US,D,20100218,000000,3.98194,4.00759,3.98194,4.00187,161263.0478932851,0
+GLQ.US,D,20100219,000000,3.99338,4.00483,3.97086,3.97086,133535.2081582288,0
+GLQ.US,D,20100222,000000,3.99026,4.00483,3.9765,3.98194,287382.3066639748,0
+GLQ.US,D,20100223,000000,3.98194,3.98696,3.9327,3.9444,243553.56459185586,0
+GLQ.US,D,20100224,000000,3.95924,3.98426,3.9386,3.94718,84679.6900714905,0
+GLQ.US,D,20100225,000000,3.92163,3.95576,3.88946,3.94165,136649.5264237357,0
+GLQ.US,D,20100226,000000,3.94718,4.00483,3.94165,3.99947,109235.0209015114,0
+GLQ.US,D,20100301,000000,3.99947,4.03386,3.99947,4.00187,275248.43927164725,0
+GLQ.US,D,20100302,000000,4.02618,4.03386,3.99947,4.02019,301701.68019087985,0
+GLQ.US,D,20100303,000000,4.02618,4.06542,4.01394,4.04495,134637.4731569649,0
+GLQ.US,D,20100304,000000,4.05343,4.05925,4.01698,4.03932,197146.52956833682,0
+GLQ.US,D,20100305,000000,4.04808,4.08847,4.04808,4.08847,188586.91030392167,0
+GLQ.US,D,20100308,000000,4.07791,4.10259,4.07791,4.09964,122999.34525138425,0
+GLQ.US,D,20100309,000000,4.08847,4.11474,4.08069,4.08616,156485.82019817072,0
+GLQ.US,D,20100310,000000,4.09079,4.12314,4.09079,4.11188,196114.7647674729,0
+GLQ.US,D,20100311,000000,4.10858,4.1377,4.08069,4.11749,262277.52191071736,0
+GLQ.US,D,20100312,000000,4.12314,4.1435,4.09964,4.09964,194659.99877927406,0
+GLQ.US,D,20100315,000000,4.10259,4.12314,4.06907,4.08847,102371.88258950536,0
+GLQ.US,D,20100316,000000,4.09079,4.13279,4.09079,4.12063,109237.25900303082,0
+GLQ.US,D,20100317,000000,4.13279,4.18712,4.13279,4.14602,125022.58902573182,0
+GLQ.US,D,20100318,000000,4.1545,4.16049,4.12063,4.16049,118176.23647513169,0
+GLQ.US,D,20100319,000000,4.17211,4.17211,4.09409,4.09964,128377.50320468927,0
+GLQ.US,D,20100322,000000,4.08391,4.12314,4.06255,4.12314,150327.68386505966,0
+GLQ.US,D,20100323,000000,4.11749,4.13617,4.08847,4.12689,195390.7389256323,0
+GLQ.US,D,20100324,000000,4.11474,4.15101,4.11188,4.13019,155212.3404331372,0
+GLQ.US,D,20100325,000000,4.1377,4.17211,4.1377,4.1435,138037.14936631094,0
+GLQ.US,D,20100326,000000,4.16049,4.16049,4.11474,4.1435,132068.13261167306,0
+GLQ.US,D,20100329,000000,4.1435,4.14807,4.12689,4.1377,102028.33400613052,0
+GLQ.US,D,20100330,000000,4.13617,4.15101,4.12063,4.13019,172826.19939793437,0
+GLQ.US,D,20100331,000000,4.12689,4.14056,4.11474,4.13019,108371.11371467588,0
+GLQ.US,D,20100401,000000,4.13617,4.16363,4.10572,4.15101,110932.6209046599,0
+GLQ.US,D,20100405,000000,4.20928,4.21885,4.15101,4.21499,170188.59675625924,0
+GLQ.US,D,20100406,000000,4.21499,4.26398,4.20579,4.24743,380616.02074605855,0
+GLQ.US,D,20100407,000000,4.24743,4.25307,4.20303,4.22126,293994.77760572336,0
+GLQ.US,D,20100408,000000,4.21885,4.22948,4.19534,4.21885,163505.6256166385,0
+GLQ.US,D,20100409,000000,4.20928,4.29399,4.20928,4.25307,180686.41193724299,0
+GLQ.US,D,20100412,000000,4.25842,4.29077,4.25307,4.26398,223236.07899050953,0
+GLQ.US,D,20100413,000000,4.25486,4.27532,4.24995,4.26398,290907.31655844965,0
+GLQ.US,D,20100414,000000,4.19231,4.26111,4.19231,4.25486,318957.4429124259,0
+GLQ.US,D,20100415,000000,4.24995,4.28739,4.23592,4.26398,226118.75374867406,0
+GLQ.US,D,20100416,000000,4.24995,4.27818,4.20579,4.23323,263294.73905170494,0
+GLQ.US,D,20100419,000000,4.20928,4.21885,4.1435,4.17488,267534.82238191215,0
+GLQ.US,D,20100420,000000,4.19079,4.22126,4.18176,4.20053,269324.18454738776,0
+GLQ.US,D,20100421,000000,4.20928,4.22367,4.14807,4.21499,392712.95946331555,0
+GLQ.US,D,20100422,000000,4.19534,4.22126,4.18712,4.19892,365286.1443827445,0
+GLQ.US,D,20100423,000000,4.20009,4.27389,4.20009,4.27389,238796.47981043666,0
+GLQ.US,D,20100426,000000,4.26727,4.29399,4.25307,4.28739,145637.74212926402,0
+GLQ.US,D,20100427,000000,4.27818,4.28436,4.21885,4.21885,218991.51945725328,0
+GLQ.US,D,20100428,000000,4.22367,4.24165,4.20579,4.21885,116098.15921352759,0
+GLQ.US,D,20100429,000000,4.22948,4.27532,4.21885,4.26398,197180.10109112828,0
+GLQ.US,D,20100430,000000,4.28436,4.28436,4.20303,4.20303,179435.3131873936,0
+GLQ.US,D,20100503,000000,4.21499,4.25486,4.21499,4.24743,152213.2843959216,0
+GLQ.US,D,20100504,000000,4.22126,4.22126,4.17801,4.19231,282497.65009590745,0
+GLQ.US,D,20100505,000000,4.14807,4.16612,4.10572,4.11188,306307.69311966636,0
+GLQ.US,D,20100506,000000,4.12063,4.12063,3.72253,3.96265,454716.2049310726,0
+GLQ.US,D,20100507,000000,3.96265,3.96265,3.73719,3.8152,448919.5219934816,0
+GLQ.US,D,20100510,000000,3.9327,4.03119,3.86087,4.02019,381676.88086668524,0
+GLQ.US,D,20100511,000000,3.99947,4.02866,3.96469,3.99338,198490.5095312832,0
+GLQ.US,D,20100512,000000,3.99338,4.03119,3.95343,4.01698,552210.145257079,0
+GLQ.US,D,20100513,000000,3.99947,4.03386,3.99026,3.99338,119305.35869211114,0
+GLQ.US,D,20100514,000000,3.97086,3.99026,3.89589,3.90993,173017.55707790665,0
+GLQ.US,D,20100517,000000,3.92163,3.92439,3.8152,3.89241,148743.10798870336,0
+GLQ.US,D,20100518,000000,3.9135,3.91956,3.78596,3.79517,202439.6396638425,0
+GLQ.US,D,20100519,000000,3.74585,3.79517,3.65667,3.73424,265081.863115651,0
+GLQ.US,D,20100520,000000,3.68267,3.68267,3.4809,3.49243,305480.7146079116,0
+GLQ.US,D,20100521,000000,3.42862,3.52968,3.27036,3.49822,873166.212827149,0
+GLQ.US,D,20100524,000000,3.47482,3.63898,3.46097,3.51522,212288.40540394754,0
+GLQ.US,D,20100525,000000,3.42334,3.49493,3.38563,3.49493,198121.2227804146,0
+GLQ.US,D,20100526,000000,3.54113,3.60438,3.49822,3.51226,166583.01520702394,0
+GLQ.US,D,20100527,000000,3.57303,3.67033,3.57303,3.66498,385623.77289775555,0
+GLQ.US,D,20100528,000000,3.64487,3.66202,3.60182,3.63898,100429.21046987556,0
+GLQ.US,D,20100601,000000,3.59877,3.66776,3.58974,3.60182,106738.41865561118,0
+GLQ.US,D,20100602,000000,3.60438,3.67929,3.5876,3.67929,116240.27866007238,0
+GLQ.US,D,20100603,000000,3.69689,3.70519,3.64487,3.69125,145013.3118051092,0
+GLQ.US,D,20100604,000000,3.61904,3.64773,3.56427,3.58974,274760.5331402285,0
+GLQ.US,D,20100607,000000,3.58974,3.63898,3.553,3.55532,219626.02123825572,0
+GLQ.US,D,20100608,000000,3.54971,3.60438,3.53559,3.60438,255690.78913645243,0
+GLQ.US,D,20100609,000000,3.61306,3.63049,3.58429,3.5876,178946.28800520496,0
+GLQ.US,D,20100610,000000,3.60182,3.69125,3.60182,3.69125,159372.9711593843,0
+GLQ.US,D,20100611,000000,3.66776,3.7312,3.62467,3.72253,191861.25282813897,0
+GLQ.US,D,20100614,000000,3.7431,3.76025,3.71922,3.72843,88741.84433084304,0
+GLQ.US,D,20100615,000000,3.75194,3.78892,3.7312,3.78277,215129.67528397212,0
+GLQ.US,D,20100616,000000,3.774,3.78892,3.71056,3.78277,143108.68741133207,0
+GLQ.US,D,20100617,000000,3.79517,3.80098,3.76025,3.80098,104928.91357644033,0
+GLQ.US,D,20100618,000000,3.80098,3.8152,3.76372,3.80098,133056.25443287758,0
+GLQ.US,D,20100621,000000,3.82084,3.86087,3.78892,3.79205,144148.285567514,0
+GLQ.US,D,20100622,000000,3.78596,3.80332,3.7312,3.7312,106504.53704674942,0
+GLQ.US,D,20100623,000000,3.73424,3.73719,3.70519,3.70519,189993.5571094324,0
+GLQ.US,D,20100624,000000,3.6885,3.72843,3.63898,3.63898,182754.41774200968,0
+GLQ.US,D,20100625,000000,3.64487,3.69689,3.63049,3.69125,132977.9208796772,0
+GLQ.US,D,20100628,000000,3.68508,3.72494,3.65086,3.67606,172933.62827090768,0
+GLQ.US,D,20100629,000000,3.64193,3.65363,3.54971,3.54971,323216.55010556855,0
+GLQ.US,D,20100630,000000,3.53987,3.59564,3.53692,3.53692,172259.95971329493,0
+GLQ.US,D,20100701,000000,3.52119,3.56731,3.45212,3.52119,185762.42618530296,0
+GLQ.US,D,20100702,000000,3.53559,3.54971,3.49493,3.52968,140726.2283429533,0
+GLQ.US,D,20100706,000000,3.54971,3.63049,3.53247,3.5699,238999.0279980264,0
+GLQ.US,D,20100707,000000,3.56427,3.65667,3.56427,3.65667,130716.3192933985,0
+GLQ.US,D,20100708,000000,3.66776,3.68508,3.63648,3.67606,200500.32469648373,0
+GLQ.US,D,20100709,000000,3.68508,3.71394,3.65917,3.69125,197938.81750650986,0
+GLQ.US,D,20100712,000000,3.68508,3.71664,3.6741,3.68267,91633.47149507717,0
+GLQ.US,D,20100713,000000,3.71056,3.76025,3.70279,3.75434,135303.30835925968,0
+GLQ.US,D,20100714,000000,3.74889,3.76372,3.71664,3.73424,189830.17569844288,0
+GLQ.US,D,20100715,000000,3.74585,3.75194,3.68508,3.74585,221081.9062772448,0
+GLQ.US,D,20100716,000000,3.73424,3.74585,3.68508,3.69689,160245.8307523077,0
+GLQ.US,D,20100719,000000,3.71056,3.73424,3.69403,3.7312,127966.81157570104,0
+GLQ.US,D,20100720,000000,3.69403,3.76025,3.6741,3.76025,95816.48323652873,0
+GLQ.US,D,20100721,000000,3.7799,3.7799,3.71394,3.71394,242399.823258122,0
+GLQ.US,D,20100722,000000,3.67033,3.774,3.67033,3.74005,214374.31602086965,0
+GLQ.US,D,20100723,000000,3.74889,3.75194,3.72253,3.75194,138875.31838567302,0
+GLQ.US,D,20100726,000000,3.76372,3.78277,3.74889,3.76372,108571.42380074621,0
+GLQ.US,D,20100727,000000,3.774,3.80911,3.75434,3.80644,168183.25779405693,0
+GLQ.US,D,20100728,000000,3.80332,3.80332,3.75434,3.76025,123685.32336736405,0
+GLQ.US,D,20100729,000000,3.76846,3.8152,3.76025,3.79777,89375.22706108981,0
+GLQ.US,D,20100730,000000,3.76372,3.84084,3.76372,3.82628,130035.93643122744,0
+GLQ.US,D,20100802,000000,3.84709,3.91608,3.84709,3.90706,120699.69593927522,0
+GLQ.US,D,20100803,000000,3.83458,3.94165,3.69985,3.92439,195295.61961102602,0
+GLQ.US,D,20100804,000000,3.9327,3.96265,3.93048,3.96265,333342.8404341846,0
+GLQ.US,D,20100805,000000,3.95924,3.96265,3.91956,3.95924,174145.56024415686,0
+GLQ.US,D,20100806,000000,3.93048,3.94718,3.9135,3.92163,152255.8083248111,0
+GLQ.US,D,20100809,000000,3.9327,3.95031,3.9327,3.9327,80276.22533029172,0
+GLQ.US,D,20100810,000000,3.92163,3.94165,3.87829,3.91956,164273.29443808767,0
+GLQ.US,D,20100811,000000,3.87007,3.88659,3.78892,3.79777,133018.2067070371,0
+GLQ.US,D,20100812,000000,3.72843,3.832,3.72843,3.80911,99244.13571487376,0
+GLQ.US,D,20100813,000000,3.8178,3.82628,3.78596,3.78596,85854.69336965082,0
+GLQ.US,D,20100816,000000,3.77739,3.81189,3.77214,3.80332,97762.51250843362,0
+GLQ.US,D,20100817,000000,3.82084,3.86453,3.82084,3.84709,75028.99631593637,0
+GLQ.US,D,20100818,000000,3.85523,3.87007,3.80098,3.85201,76058.52301527579,0
+GLQ.US,D,20100819,000000,3.84084,3.86684,3.7312,3.832,359618.15228257165,0
+GLQ.US,D,20100820,000000,3.80911,3.84709,3.80911,3.82958,257439.86547458847,0
+GLQ.US,D,20100823,000000,3.84399,3.88659,3.8152,3.8227,155705.8418183647,0
+GLQ.US,D,20100824,000000,3.7799,3.81189,3.75434,3.7799,185905.6646826075,0
+GLQ.US,D,20100825,000000,3.74585,3.79777,3.74585,3.79205,118198.61749033617,0
+GLQ.US,D,20100826,000000,3.79777,3.82084,3.71922,3.72253,108879.16275977968,0
+GLQ.US,D,20100827,000000,3.75434,3.78277,3.7312,3.78277,88835.84459469773,0
+GLQ.US,D,20100830,000000,3.77739,3.77739,3.73424,3.74585,86822.6722771815,0
+GLQ.US,D,20100831,000000,3.73352,3.79813,3.73352,3.7799,140819.1095560605,0
+GLQ.US,D,20100901,000000,3.80911,3.87829,3.80644,3.86087,188914.79217665034,0
+GLQ.US,D,20100902,000000,3.87552,3.88106,3.832,3.86453,156517.15361947325,0
+GLQ.US,D,20100903,000000,3.87007,3.90706,3.87007,3.89874,82753.80371326863,0
+GLQ.US,D,20100907,000000,3.89241,3.89589,3.85201,3.85523,89528.53701523176,0
+GLQ.US,D,20100908,000000,3.87249,3.90706,3.87249,3.90081,98828.96788285681,0
+GLQ.US,D,20100909,000000,3.9386,3.9386,3.88946,3.92439,96074.98396212253,0
+GLQ.US,D,20100910,000000,3.91608,3.9327,3.88946,3.90706,108450.56631864616,0
+GLQ.US,D,20100913,000000,3.92753,3.95924,3.91608,3.9327,117836.04504404617,0
+GLQ.US,D,20100914,000000,3.94165,3.96819,3.9327,3.96819,97479.39266611388,0
+GLQ.US,D,20100915,000000,3.97086,3.98426,3.93048,3.95343,128058.57373802816,0
+GLQ.US,D,20100916,000000,3.95924,3.95924,3.91608,3.93048,70297.64970201199,0
+GLQ.US,D,20100917,000000,3.95576,3.95576,3.92163,3.94165,127331.19074394908,0
+GLQ.US,D,20100920,000000,3.95031,3.98696,3.95031,3.98696,204791.88436168863,0
+GLQ.US,D,20100921,000000,3.99687,3.99687,3.97345,3.97881,151945.83126424806,0
+GLQ.US,D,20100922,000000,3.97881,3.99947,3.96469,3.98194,194747.28473856233,0
+GLQ.US,D,20100923,000000,3.96469,3.99026,3.95031,3.95924,204386.78798650912,0
+GLQ.US,D,20100924,000000,3.98194,4.02618,3.98194,4.00483,241371.4156095474,0
+GLQ.US,D,20100927,000000,4.01091,4.01698,3.98194,4.00483,133005.89714868023,0
+GLQ.US,D,20100928,000000,4.01698,4.05665,4.00483,4.05343,134291.68647206048,0
+GLQ.US,D,20100929,000000,4.05925,4.07479,4.03386,4.06542,69846.67224567094,0
+GLQ.US,D,20100930,000000,4.07791,4.12143,4.06202,4.0864,161088.4759746984,0
+GLQ.US,D,20101001,000000,4.11749,4.1377,4.09409,4.1377,109252.92571368716,0
+GLQ.US,D,20101004,000000,4.1435,4.1435,4.06907,4.08847,150467.565210085,0
+GLQ.US,D,20101005,000000,4.09964,4.18712,4.09964,4.16926,243682.25542925356,0
+GLQ.US,D,20101006,000000,4.17801,4.19231,4.15101,4.16049,146528.50653435302,0
+GLQ.US,D,20101007,000000,4.15101,4.18712,4.1435,4.16363,228031.2114977692,0
+GLQ.US,D,20101008,000000,4.18712,4.20053,4.15737,4.19892,132417.27644884647,0
+GLQ.US,D,20101011,000000,4.19231,4.24743,4.19231,4.22681,273258.76702008094,0
+GLQ.US,D,20101012,000000,4.22367,4.22367,4.18712,4.21499,176689.1626219651,0
+GLQ.US,D,20101013,000000,4.22681,4.25486,4.20928,4.24165,352282.7745497524,0
+GLQ.US,D,20101014,000000,4.23323,4.27818,4.22948,4.26398,177145.73533212199,0
+GLQ.US,D,20101015,000000,4.28739,4.28739,4.23323,4.25486,252028.13599848183,0
+GLQ.US,D,20101018,000000,4.24995,4.28739,4.23913,4.26398,246933.0978875067,0
+GLQ.US,D,20101019,000000,4.1545,4.18176,4.09964,4.12063,393911.46282744815,0
+GLQ.US,D,20101020,000000,4.1377,4.19079,4.13617,4.17488,181497.7237383617,0
+GLQ.US,D,20101021,000000,4.18712,4.21499,4.16363,4.17211,152208.8081928726,0
+GLQ.US,D,20101022,000000,4.18463,4.20928,4.17488,4.18463,131665.274338013,0
+GLQ.US,D,20101025,000000,4.20053,4.24165,4.19892,4.21241,182367.22617899577,0
+GLQ.US,D,20101026,000000,4.20303,4.22367,4.17801,4.21241,169255.30842228077,0
+GLQ.US,D,20101027,000000,4.19079,4.22681,4.17801,4.22681,305789.5726177251,0
+GLQ.US,D,20101028,000000,4.23913,4.24995,4.21499,4.22367,335034.8451835345,0
+GLQ.US,D,20101029,000000,4.22832,4.22832,4.20695,4.22529,112588.8160296888,0
+GLQ.US,D,20101101,000000,4.24528,4.26727,4.22367,4.24995,206388.76979642213,0
+GLQ.US,D,20101102,000000,4.25486,4.30802,4.25486,4.30802,228942.11881654322,0
+GLQ.US,D,20101103,000000,4.31303,4.34537,4.29919,4.34537,170430.3117204492,0
+GLQ.US,D,20101104,000000,4.36558,4.41964,4.36558,4.37667,233175.48784218196,0
+GLQ.US,D,20101105,000000,4.40659,4.45833,4.40373,4.45833,130397.38982675772,0
+GLQ.US,D,20101108,000000,4.45833,4.47423,4.43421,4.45235,144656.33461260764,0
+GLQ.US,D,20101109,000000,4.46163,4.48255,4.36826,4.38729,266301.6284442182,0
+GLQ.US,D,20101110,000000,4.38139,4.40373,4.32446,4.36558,334784.17781326687,0
+GLQ.US,D,20101111,000000,4.32751,4.36558,4.30471,4.3419,106525.799011184,0
+GLQ.US,D,20101112,000000,4.33028,4.36021,4.27818,4.31616,153531.52619139457,0
+GLQ.US,D,20101115,000000,4.31303,4.31919,4.26111,4.30802,90531.20649632782,0
+GLQ.US,D,20101116,000000,4.29399,4.29399,4.12314,4.15737,173386.84382878544,0
+GLQ.US,D,20101117,000000,4.17211,4.25486,4.15737,4.20303,205350.2906910101,0
+GLQ.US,D,20101118,000000,4.23913,4.28193,4.22367,4.24743,155170.9355550074,0
+GLQ.US,D,20101119,000000,4.23592,4.24528,4.21885,4.22126,91815.87676898189,0
+GLQ.US,D,20101122,000000,4.21885,4.22681,4.18463,4.21885,283676.01054634486,0
+GLQ.US,D,20101123,000000,4.20053,4.20579,4.14807,4.1545,221820.47977893119,0
+GLQ.US,D,20101124,000000,4.16926,4.21885,4.16926,4.19534,247916.74350567238,0
+GLQ.US,D,20101126,000000,4.17211,4.20928,4.17211,4.20303,47680.514788571876,0
+GLQ.US,D,20101129,000000,4.20053,4.20303,4.16612,4.20053,76178.26144661408,0
+GLQ.US,D,20101130,000000,4.18632,4.20009,4.16809,4.19481,125396.35197962914,0
+GLQ.US,D,20101201,000000,4.23323,4.27336,4.23323,4.26111,144106.88068940456,0
+GLQ.US,D,20101202,000000,4.24995,4.33028,4.24995,4.32751,133610.18455916017,0
+GLQ.US,D,20101203,000000,4.31303,4.34537,4.30471,4.33286,183566.84859386776,0
+GLQ.US,D,20101206,000000,4.32196,4.33286,4.29624,4.31919,157857.7764301405,0
+GLQ.US,D,20101207,000000,4.33028,4.35699,4.29624,4.29919,184526.9941460896,0
+GLQ.US,D,20101208,000000,4.31098,4.31098,4.23323,4.25307,309469.01151710155,0
+GLQ.US,D,20101209,000000,4.27336,4.29077,4.21885,4.26398,232825.224954259,0
+GLQ.US,D,20101210,000000,4.25842,4.27818,4.24743,4.27336,101711.64264100918,0
+GLQ.US,D,20101213,000000,4.29077,4.29624,4.24995,4.24995,163008.76707911154,0
+GLQ.US,D,20101214,000000,4.26111,4.26398,4.23323,4.24528,365144.0249362099,0
+GLQ.US,D,20101215,000000,4.22367,4.24528,4.20053,4.20579,162245.57446070123,0
+GLQ.US,D,20101216,000000,4.21499,4.22681,4.18463,4.22126,240280.34111840843,0
+GLQ.US,D,20101217,000000,4.20928,4.23323,4.19892,4.23323,173230.176722344,0
+GLQ.US,D,20101220,000000,4.24528,4.25486,4.22126,4.24528,99503.7554912283,0
+GLQ.US,D,20101221,000000,4.25842,4.27059,4.23592,4.26111,271316.0949004633,0
+GLQ.US,D,20101222,000000,4.25307,4.29077,4.24995,4.27532,204986.5991939502,0
+GLQ.US,D,20101223,000000,4.28739,4.31098,4.27336,4.30471,217276.014641929,0
+GLQ.US,D,20101227,000000,4.28739,4.33608,4.28739,4.32196,105435.84357079456,0
+GLQ.US,D,20101228,000000,4.32196,4.33608,4.31098,4.32446,100188.6145564433,0
+GLQ.US,D,20101229,000000,4.32061,4.34797,4.30936,4.33206,342839.1051848472,0
+GLQ.US,D,20101230,000000,4.33903,4.35155,4.30936,4.32644,138594.4366448829,0
+GLQ.US,D,20101231,000000,4.32751,4.36226,4.3183,4.35619,141295.8251798821,0
+GLQ.US,D,20110103,000000,4.38415,4.41553,4.36826,4.40954,108244.66097877726,0
+GLQ.US,D,20110104,000000,4.40954,4.4174,4.37667,4.40659,213331.3607123984,0
+GLQ.US,D,20110105,000000,4.38139,4.42205,4.36021,4.42205,307512.9107883471,0
+GLQ.US,D,20110106,000000,4.42787,4.49515,4.38415,4.39714,218484.58946290924,0
+GLQ.US,D,20110107,000000,4.40659,4.41294,4.36826,4.39999,170140.47757357117,0
+GLQ.US,D,20110110,000000,4.39373,4.42205,4.37969,4.4174,196450.47999551956,0
+GLQ.US,D,20110111,000000,4.43027,4.44324,4.41294,4.4174,112946.91227293994,0
+GLQ.US,D,20110112,000000,4.43983,4.49515,4.43983,4.47683,160593.85553870103,0
+GLQ.US,D,20110113,000000,4.47916,4.50408,4.46619,4.48917,131387.74974948168,0
+GLQ.US,D,20110114,000000,4.48496,4.49515,4.46163,4.48496,267441.9411688253,0
+GLQ.US,D,20110118,000000,4.48917,4.49755,4.46861,4.47156,235938.42416900618,0
+GLQ.US,D,20110119,000000,4.39999,4.43983,4.35405,4.35405,298418.38526057464,0
+GLQ.US,D,20110120,000000,4.33911,4.33911,4.28193,4.31303,119774.2409606249,0
+GLQ.US,D,20110121,000000,4.33028,4.33608,4.29624,4.29919,180612.5545870611,0
+GLQ.US,D,20110124,000000,4.30206,4.31098,4.27818,4.29624,149029.58498329206,0
+GLQ.US,D,20110125,000000,4.29399,4.31616,4.27059,4.31616,123473.82277368642,0
+GLQ.US,D,20110126,000000,4.31098,4.34842,4.30471,4.32751,219015.01952322765,0
+GLQ.US,D,20110127,000000,4.33286,4.36826,4.33286,4.35699,170159.50143647616,0
+GLQ.US,D,20110128,000000,4.34537,4.35699,4.26727,4.28739,168784.1880522679,0
+GLQ.US,D,20110131,000000,4.28131,4.30079,4.27487,4.27487,365062.33423071,0
+GLQ.US,D,20110201,000000,4.29919,4.39087,4.29919,4.39087,242218.53703498715,0
+GLQ.US,D,20110202,000000,4.37667,4.40659,4.37058,4.40373,361467.9431890923,0
+GLQ.US,D,20110203,000000,4.39714,4.40954,4.36826,4.40954,98901.70618226778,0
+GLQ.US,D,20110204,000000,4.39999,4.40373,4.36021,4.38139,143276.54502536048,0
+GLQ.US,D,20110207,000000,4.38415,4.41964,4.38415,4.39373,221293.40687089192,0
+GLQ.US,D,20110208,000000,4.40373,4.43027,4.40373,4.43027,75839.18906628827,0
+GLQ.US,D,20110209,000000,4.41964,4.41964,4.38415,4.39087,195260.92903747485,0
+GLQ.US,D,20110210,000000,4.36289,4.40373,4.35699,4.38415,118819.69066221183,0
+GLQ.US,D,20110211,000000,4.37334,4.41964,4.37058,4.40954,208983.8485092281,0
+GLQ.US,D,20110214,000000,4.41553,4.42205,4.40954,4.4174,122782.2494039182,0
+GLQ.US,D,20110215,000000,4.41964,4.4375,4.39999,4.43027,222028.62322030935,0
+GLQ.US,D,20110216,000000,4.43421,4.45833,4.42518,4.45833,192885.18427366452,0
+GLQ.US,D,20110218,000000,4.45833,4.48255,4.45235,4.47156,213315.6940017624,0
+GLQ.US,D,20110222,000000,4.4174,4.43027,4.33911,4.35699,210455.40025882266,0
+GLQ.US,D,20110223,000000,4.37058,4.37334,4.29624,4.33608,90180.94360839877,0
+GLQ.US,D,20110224,000000,4.32196,4.35405,4.28739,4.32446,105481.72465196322,0
+GLQ.US,D,20110225,000000,4.35699,4.39087,4.33028,4.39087,164736.58145279269,0
+GLQ.US,D,20110228,000000,4.42054,4.44053,4.39489,4.44053,97923.65581789358,0
+GLQ.US,D,20110301,000000,4.45029,4.45029,4.35155,4.36505,146379.67278327025,0
+GLQ.US,D,20110302,000000,4.36289,4.38729,4.352,4.38729,175886.80322694444,0
+GLQ.US,D,20110303,000000,4.42376,4.47621,4.42054,4.47621,191466.22790979687,0
+GLQ.US,D,20110304,000000,4.46861,4.46861,4.40954,4.43421,164845.1293765257,0
+GLQ.US,D,20110307,000000,4.46163,4.46163,4.34842,4.37334,240500.79411814344,0
+GLQ.US,D,20110308,000000,4.37334,4.41553,4.36826,4.39373,178631.83474160303,0
+GLQ.US,D,20110309,000000,4.37058,4.39999,4.36826,4.37969,46845.70292149812,0
+GLQ.US,D,20110310,000000,4.36021,4.36021,4.30936,4.31776,117445.49632875313,0
+GLQ.US,D,20110311,000000,4.31098,4.36558,4.31098,4.36021,224284.6295527793,0
+GLQ.US,D,20110314,000000,4.33608,4.3419,4.29077,4.31919,203530.7141550018,0
+GLQ.US,D,20110315,000000,4.23323,4.27818,4.20928,4.27818,162339.5747245376,0
+GLQ.US,D,20110316,000000,4.28193,4.28436,4.14056,4.15737,473776.99652876076,0
+GLQ.US,D,20110317,000000,4.22948,4.25934,4.20892,4.22681,218194.7553160312,0
+GLQ.US,D,20110318,000000,4.27059,4.28436,4.26111,4.27059,129758.4118426961,0
+GLQ.US,D,20110321,000000,4.31303,4.35405,4.31303,4.33608,77394.66962289909,0
+GLQ.US,D,20110322,000000,4.352,4.36021,4.3419,4.35405,128549.8370217464,0
+GLQ.US,D,20110323,000000,4.3419,4.36558,4.31098,4.35699,109027.99651088277,0
+GLQ.US,D,20110324,000000,4.37334,4.40373,4.35405,4.39714,139397.91509066324,0
+GLQ.US,D,20110325,000000,4.37969,4.42054,4.37058,4.39131,131823.06049520397,0
+GLQ.US,D,20110328,000000,4.40659,4.43421,4.39714,4.39714,73673.82584539181,0
+GLQ.US,D,20110329,000000,4.38139,4.39999,4.35699,4.39087,150288.51708846964,0
+GLQ.US,D,20110330,000000,4.41553,4.4638,4.41294,4.41294,92749.16510294918,0
+GLQ.US,D,20110331,000000,4.40864,4.44707,4.4057,4.42787,122756.51123644476,0
+GLQ.US,D,20110401,000000,4.45029,4.46817,4.43806,4.46817,73297.82478998118,0
+GLQ.US,D,20110404,000000,4.47683,4.48255,4.45557,4.46861,52472.29014354529,0
+GLQ.US,D,20110405,000000,4.47271,4.49988,4.46817,4.49658,151436.66316838458,0
+GLQ.US,D,20110406,000000,4.51874,4.52348,4.48917,4.51124,250643.87020817553,0
+GLQ.US,D,20110407,000000,4.49988,4.51838,4.47621,4.51838,80792.10773072063,0
+GLQ.US,D,20110408,000000,4.53206,4.53455,4.46817,4.49426,97555.48811780398,0
+GLQ.US,D,20110411,000000,4.48469,4.488,4.44053,4.44707,94978.3142171738,0
+GLQ.US,D,20110412,000000,4.42376,4.42822,4.35155,4.37334,158981.30339332134,0
+GLQ.US,D,20110413,000000,4.39489,4.4174,4.37058,4.37334,227920.4254725269,0
+GLQ.US,D,20110414,000000,4.32339,4.39131,4.32339,4.36505,119842.50305699803,0
+GLQ.US,D,20110415,000000,4.37667,4.37667,4.36289,4.37058,63550.89266905393,0
+GLQ.US,D,20110418,000000,4.34457,4.34457,4.28577,4.31231,85867.00292801276,0
+GLQ.US,D,20110419,000000,4.31518,4.34091,4.3073,4.34091,103024.28918267338,0
+GLQ.US,D,20110420,000000,4.39714,4.42376,4.38791,4.42376,90222.34848652652,0
+GLQ.US,D,20110421,000000,4.41314,4.45726,4.41314,4.45726,63838.488714412524,0
+GLQ.US,D,20110425,000000,4.4638,4.4638,4.4074,4.41314,124577.20682320258,0
+GLQ.US,D,20110426,000000,4.42376,4.47621,4.42376,4.44404,190154.7004188924,0
+GLQ.US,D,20110427,000000,4.4638,4.47271,4.42822,4.46531,172470.34125620266,0
+GLQ.US,D,20110428,000000,4.46531,4.47621,4.42625,4.46817,369573.2278448699,0
+GLQ.US,D,20110429,000000,4.47238,4.50177,4.47238,4.49237,201464.94645175454,0
+GLQ.US,D,20110502,000000,4.51534,4.54438,4.49658,4.53206,325516.1994176878,0
+GLQ.US,D,20110503,000000,4.51249,4.51838,4.47271,4.4914,245256.75984879278,0
+GLQ.US,D,20110504,000000,4.50364,4.50364,4.42822,4.4638,163726.0786163837,0
+GLQ.US,D,20110505,000000,4.42822,4.45726,4.38415,4.39714,168920.71224500396,0
+GLQ.US,D,20110506,000000,4.42822,4.47048,4.41025,4.41025,71270.10481258557,0
+GLQ.US,D,20110509,000000,4.4174,4.43806,4.41025,4.43153,158230.42033325776,0
+GLQ.US,D,20110510,000000,4.45029,4.47271,4.43806,4.47271,130800.2481004178,0
+GLQ.US,D,20110511,000000,4.47879,4.47879,4.42054,4.43153,215192.34212655682,0
+GLQ.US,D,20110512,000000,4.42822,4.46817,4.4074,4.4603,96553.93768746866,0
+GLQ.US,D,20110513,000000,4.43806,4.4603,4.40445,4.41314,118283.665348105,0
+GLQ.US,D,20110516,000000,4.40445,4.42376,4.37667,4.39131,105579.08206809909,0
+GLQ.US,D,20110517,000000,4.37667,4.37969,4.32339,4.36505,135821.4288612009,0
+GLQ.US,D,20110518,000000,4.36505,4.40052,4.35699,4.40052,59469.71454677812,0
+GLQ.US,D,20110519,000000,4.40445,4.42625,4.38415,4.42376,99755.54191226381,0
+GLQ.US,D,20110520,000000,4.42625,4.43153,4.38791,4.40052,166746.3966180237,0
+GLQ.US,D,20110523,000000,4.35699,4.36021,4.33206,4.33206,104606.62695753059,0
+GLQ.US,D,20110524,000000,4.34457,4.35369,4.31518,4.33573,180628.22129769714,0
+GLQ.US,D,20110525,000000,4.32644,4.35155,4.31518,4.34091,119961.12243757864,0
+GLQ.US,D,20110526,000000,4.34091,4.37058,4.32644,4.36289,104926.6754749209,0
+GLQ.US,D,20110527,000000,4.37969,4.40052,4.37969,4.39489,74717.90020461462,0
+GLQ.US,D,20110531,000000,4.42518,4.44404,4.41688,4.44404,167966.1619465909,0
+GLQ.US,D,20110601,000000,4.43554,4.44053,4.37058,4.37058,162778.24262251874,0
+GLQ.US,D,20110602,000000,4.36505,4.40052,4.34797,4.36505,141286.872773784,0
+GLQ.US,D,20110603,000000,4.32644,4.36289,4.3073,4.34091,200932.27828993704,0
+GLQ.US,D,20110606,000000,4.34091,4.34457,4.29212,4.29524,198891.1297034137,0
+GLQ.US,D,20110607,000000,4.31518,4.33573,4.3073,4.3073,92580.18843816716,0
+GLQ.US,D,20110608,000000,4.30124,4.30124,4.2479,4.2561,115035.06099139166,0
+GLQ.US,D,20110609,000000,4.27612,4.31231,4.26487,4.29524,76842.97759814406,0
+GLQ.US,D,20110610,000000,4.27138,4.27934,4.20009,4.22126,120735.5055635861,0
+GLQ.US,D,20110613,000000,4.23634,4.23634,4.17675,4.19231,137316.48067679018,0
+GLQ.US,D,20110614,000000,4.22126,4.24528,4.2184,4.23634,98316.44263470705,0
+GLQ.US,D,20110615,000000,4.20525,4.21499,4.13421,4.14744,135000.0456032549,0
+GLQ.US,D,20110616,000000,4.15281,4.16809,4.09034,4.12422,157649.6329887318,0
+GLQ.US,D,20110617,000000,4.15924,4.16246,4.13421,4.13931,85442.88268991504,0
+GLQ.US,D,20110620,000000,4.12143,4.14744,4.09463,4.14198,170655.24092323324,0
+GLQ.US,D,20110621,000000,4.16246,4.19481,4.16246,4.18632,162620.45646533792,0
+GLQ.US,D,20110622,000000,4.16809,4.22367,4.16809,4.18971,109001.13929263945,0
+GLQ.US,D,20110623,000000,4.13931,4.19811,4.12143,4.18105,133445.68409740075,0
+GLQ.US,D,20110624,000000,4.18971,4.20249,4.15281,4.15603,116058.99243693755,0
+GLQ.US,D,20110627,000000,4.15281,4.2184,4.15281,4.20249,118849.90503275463,0
+GLQ.US,D,20110628,000000,4.22681,4.26851,4.2184,4.26851,131943.9179772837,0
+GLQ.US,D,20110629,000000,4.27612,4.31776,4.26487,4.30936,80897.29850217653,0
+GLQ.US,D,20110630,000000,4.32196,4.34797,4.31563,4.34797,101775.42853434342,0
+GLQ.US,D,20110701,000000,4.36655,4.38988,4.32384,4.38988,128285.74104234182,0
+GLQ.US,D,20110705,000000,4.37477,4.38988,4.36986,4.38105,149129.18050094738,0
+GLQ.US,D,20110706,000000,4.37477,4.39909,4.37477,4.38622,243344.30209969764,0
+GLQ.US,D,20110707,000000,4.43511,4.4603,4.42822,4.43788,199964.2993823769,0
+GLQ.US,D,20110708,000000,4.40632,4.42564,4.38327,4.42564,192917.63674569625,0
+GLQ.US,D,20110711,000000,4.3779,4.3779,4.31231,4.33949,121468.48381149427,0
+GLQ.US,D,20110712,000000,4.32384,4.36325,4.30954,4.3183,120949.24425878318,0
+GLQ.US,D,20110713,000000,4.33286,4.35504,4.3183,4.3183,131905.8702514534,0
+GLQ.US,D,20110714,000000,4.32983,4.35781,4.27336,4.29489,113565.7473433165,0
+GLQ.US,D,20110715,000000,4.31518,4.31518,4.27577,4.30124,131009.51059256583,0
+GLQ.US,D,20110718,000000,4.30954,4.30954,4.26727,4.29829,243733.7317642208,0
+GLQ.US,D,20110719,000000,4.32384,4.36325,4.3183,4.36325,56632.920869791364,0
+GLQ.US,D,20110720,000000,4.37477,4.3779,4.35781,4.37174,143914.40395864207,0
+GLQ.US,D,20110721,000000,4.3931,4.42564,4.38327,4.42323,145420.64628179796,0
+GLQ.US,D,20110722,000000,4.43107,4.43107,4.40337,4.42323,85215.71538560343,0
+GLQ.US,D,20110725,000000,4.38105,4.42323,4.36986,4.40337,190689.60668224967,0
+GLQ.US,D,20110726,000000,4.41553,4.41553,4.3779,4.38988,319567.3255767044,0
+GLQ.US,D,20110727,000000,4.38327,4.38327,4.27336,4.28863,218492.42281821708,0
+GLQ.US,D,20110728,000000,4.28577,4.30954,4.25486,4.27577,252918.90040356063,0
+GLQ.US,D,20110729,000000,4.24217,4.26245,4.19079,4.23592,312785.8779701982,0
+GLQ.US,D,20110801,000000,4.27577,4.31518,4.22529,4.31518,366370.5045693252,0
+GLQ.US,D,20110802,000000,4.26727,4.30357,4.20079,4.21329,279008.44982574356,0
+GLQ.US,D,20110803,000000,4.21643,4.22529,4.13056,4.19918,313894.8572735028,0
+GLQ.US,D,20110804,000000,4.15281,4.15281,3.94397,3.95031,338360.664042719,0
+GLQ.US,D,20110805,000000,3.95924,4.0218,3.7615,3.85049,1677583.5422043353,0
+GLQ.US,D,20110808,000000,3.65899,3.77301,3.52753,3.53309,497910.4452221993,0
+GLQ.US,D,20110809,000000,3.5783,3.68018,3.52753,3.64434,430595.06579599093,0
+GLQ.US,D,20110810,000000,3.62342,3.70403,3.58983,3.59895,668449.3048663816,0
+GLQ.US,D,20110811,000000,3.61432,3.83897,3.61432,3.81842,286825.0193854131,0
+GLQ.US,D,20110812,000000,3.83244,3.87507,3.81189,3.85049,231152.2440678242,0
+GLQ.US,D,20110815,000000,3.87211,3.96819,3.87211,3.96819,111680.14681245452,0
+GLQ.US,D,20110816,000000,3.94397,3.97132,3.92047,3.95576,145349.02703313556,0
+GLQ.US,D,20110817,000000,3.97953,4.02538,3.91725,3.96202,218019.06434668478,0
+GLQ.US,D,20110818,000000,3.90178,3.90483,3.76426,3.79117,199703.5605552718,0
+GLQ.US,D,20110819,000000,3.7431,3.82977,3.71825,3.72181,110460.38148388734,0
+GLQ.US,D,20110822,000000,3.8152,3.8152,3.69518,3.70403,217637.46803746946,0
+GLQ.US,D,20110823,000000,3.7431,3.84156,3.69518,3.83897,182156.84463609816,0
+GLQ.US,D,20110824,000000,3.83549,3.88391,3.81842,3.86346,172323.745606619,0
+GLQ.US,D,20110825,000000,3.92895,3.95282,3.78804,3.80287,188690.982024626,0
+GLQ.US,D,20110826,000000,3.77552,3.87211,3.73719,3.8453,199936.32311338402,0
+GLQ.US,D,20110829,000000,3.88052,3.9343,3.88052,3.92895,135970.26261232435,0
+GLQ.US,D,20110830,000000,3.92895,3.97953,3.91725,3.96469,69715.74330673345,0
+GLQ.US,D,20110831,000000,3.97766,4.03039,3.96594,3.98034,143740.9510908049,0
+GLQ.US,D,20110901,000000,3.97364,4.00973,3.92047,3.92047,170961.86083151714,0
+GLQ.US,D,20110902,000000,3.82377,3.86747,3.79384,3.82977,147212.24654880323,0
+GLQ.US,D,20110906,000000,3.71584,3.78482,3.71584,3.7615,323451.5507652104,0
+GLQ.US,D,20110907,000000,3.81842,3.88597,3.80011,3.87927,210035.75622376686,0
+GLQ.US,D,20110908,000000,3.86346,3.89643,3.82342,3.84853,240894.69998571565,0
+GLQ.US,D,20110909,000000,3.82084,3.82691,3.71056,3.74613,161753.1921262233,0
+GLQ.US,D,20110912,000000,3.69821,3.76426,3.6925,3.73424,137182.19458555317,0
+GLQ.US,D,20110913,000000,3.7431,3.80911,3.74022,3.80591,145237.1219571539,0
+GLQ.US,D,20110914,000000,3.8152,3.88659,3.78169,3.87791,166409.56233923763,0
+GLQ.US,D,20110915,000000,3.91447,3.92618,3.87211,3.90769,190774.6545400185,0
+GLQ.US,D,20110916,000000,3.90178,3.93763,3.87211,3.88052,107864.18372032166,0
+GLQ.US,D,20110919,000000,3.82977,3.83897,3.78482,3.83897,127079.40432290136,0
+GLQ.US,D,20110920,000000,3.8453,3.88391,3.81189,3.81189,186492.0472809218,0
+GLQ.US,D,20110921,000000,3.82342,3.82342,3.71056,3.71243,136995.31310862995,0
+GLQ.US,D,20110922,000000,3.6111,3.61743,3.55104,3.57267,310379.9188358553,0
+GLQ.US,D,20110923,000000,3.57267,3.61432,3.56632,3.59895,204983.24204167107,0
+GLQ.US,D,20110926,000000,3.6262,3.65337,3.56632,3.63799,145597.45630189395,0
+GLQ.US,D,20110927,000000,3.68652,3.7615,3.67072,3.68929,259175.5132035673,0
+GLQ.US,D,20110928,000000,3.70145,3.70145,3.59608,3.59608,114271.86837295083,0
+GLQ.US,D,20110929,000000,3.64747,3.66776,3.55104,3.60547,271312.7377481842,0
+GLQ.US,D,20110930,000000,3.5547,3.58339,3.4809,3.49671,210123.04218305513,0
+GLQ.US,D,20111003,000000,3.46401,3.47634,3.35659,3.35955,331544.525862621,0
+GLQ.US,D,20111004,000000,3.27822,3.35776,3.23846,3.35776,448646.47360802983,0
+GLQ.US,D,20111005,000000,3.34533,3.41318,3.32094,3.40076,206194.05496415036,0
+GLQ.US,D,20111006,000000,3.40368,3.49914,3.39145,3.49914,220637.64312544477,0
+GLQ.US,D,20111007,000000,3.52057,3.52057,3.45328,3.47741,159635.94808802917,0
+GLQ.US,D,20111010,000000,3.51522,3.59608,3.50619,3.58116,210345.73328432994,0
+GLQ.US,D,20111011,000000,3.55739,3.59717,3.54809,3.56356,255670.64622276736,0
+GLQ.US,D,20111012,000000,3.58823,3.64004,3.58161,3.61558,100252.40044977044,0
+GLQ.US,D,20111013,000000,3.60324,3.60949,3.52968,3.59412,131548.89305894164,0
+GLQ.US,D,20111014,000000,3.63093,3.66757,3.61558,3.64353,160564.7602189383,0
+GLQ.US,D,20111017,000000,3.62191,3.64004,3.58455,3.58455,157567.94228326247,0
+GLQ.US,D,20111018,000000,3.57553,3.72575,3.57553,3.6833,375340.81546270824,0
+GLQ.US,D,20111019,000000,3.70807,3.71342,3.64971,3.65855,286920.1387000397,0
+GLQ.US,D,20111020,000000,3.64658,3.6833,3.60949,3.66757,154577.8386521348,0
+GLQ.US,D,20111021,000000,3.71342,3.75113,3.71342,3.74156,140886.25260167388,0
+GLQ.US,D,20111024,000000,3.73806,3.77847,3.73806,3.75113,96349.15139835844,0
+GLQ.US,D,20111025,000000,3.73541,3.73541,3.67981,3.69277,98729.37236520456,0
+GLQ.US,D,20111026,000000,3.68956,3.732,3.65588,3.7044,323688.78952636145,0
+GLQ.US,D,20111027,000000,3.82717,3.84915,3.80011,3.83324,352842.2999298437,0
+GLQ.US,D,20111028,000000,3.82084,3.86453,3.7966,3.86453,198107.794171298,0
+GLQ.US,D,20111031,000000,3.82127,3.84084,3.80243,3.80243,96349.15139835844,0
+GLQ.US,D,20111101,000000,3.72915,3.75719,3.71342,3.73541,401512.05559040117,0
+GLQ.US,D,20111102,000000,3.7749,3.81189,3.7749,3.81189,133811.61369598005,0
+GLQ.US,D,20111103,000000,3.83655,3.83959,3.80911,3.8152,95845.57855629048,0
+GLQ.US,D,20111104,000000,3.7723,3.81939,3.7723,3.79777,72422.72709554141,0
+GLQ.US,D,20111107,000000,3.7842,3.81842,3.76372,3.80591,97380.91619922033,0
+GLQ.US,D,20111108,000000,3.82377,3.84915,3.7966,3.82377,101714.99979328831,0
+GLQ.US,D,20111109,000000,3.71949,3.75719,3.66463,3.66463,141651.68332161382,0
+GLQ.US,D,20111110,000000,3.71056,3.73806,3.68956,3.68956,130499.22344593245,0
+GLQ.US,D,20111111,000000,3.71949,3.75113,3.70807,3.73541,154068.67055626112,0
+GLQ.US,D,20111114,000000,3.73541,3.74156,3.67033,3.67651,173047.77144843928,0
+GLQ.US,D,20111115,000000,3.66463,3.72915,3.65855,3.71949,128418.9080828089,0
+GLQ.US,D,20111116,000000,3.68956,3.74756,3.67033,3.70807,164371.77090499343,0
+GLQ.US,D,20111117,000000,3.69867,3.70807,3.63093,3.65256,153031.31050159864,0
+GLQ.US,D,20111118,000000,3.67033,3.67033,3.62808,3.63093,111032.21642232536,0
+GLQ.US,D,20111121,000000,3.58161,3.5909,3.53603,3.58455,198421.1283841402,0
+GLQ.US,D,20111122,000000,3.56944,3.58823,3.55087,3.57553,183205.39519832731,0
+GLQ.US,D,20111123,000000,3.53603,3.60637,3.51431,3.51431,166730.7299073877,0
+GLQ.US,D,20111125,000000,3.49565,3.55087,3.49565,3.49914,56302.80089554734,0
+GLQ.US,D,20111128,000000,3.57902,3.60637,3.55739,3.56016,154965.03021513848,0
+GLQ.US,D,20111129,000000,3.56651,3.60037,3.56016,3.56651,116008.63515271989,0
+GLQ.US,D,20111130,000000,3.63837,3.7094,3.62862,3.66354,184231.56474542315,0
+GLQ.US,D,20111201,000000,3.6741,3.69867,3.65256,3.67981,114947.77503210338,0
+GLQ.US,D,20111202,000000,3.71949,3.74756,3.70807,3.70807,146846.31695023406,0
+GLQ.US,D,20111205,000000,3.75719,3.77847,3.73541,3.76025,107946.99347658124,0
+GLQ.US,D,20111206,000000,3.74718,3.7723,3.7312,3.73745,110274.6190576933,0
+GLQ.US,D,20111207,000000,3.72807,3.78454,3.71825,3.78454,127656.83451513798,0
+GLQ.US,D,20111208,000000,3.77534,3.78454,3.6874,3.69689,176081.51805922636,0
+GLQ.US,D,20111209,000000,3.7044,3.76889,3.7044,3.75372,110337.28590026785,0
+GLQ.US,D,20111212,000000,3.76025,3.76025,3.65588,3.67981,149094.4899273759,0
+GLQ.US,D,20111213,000000,3.6833,3.71342,3.61262,3.61869,267157.70227574586,0
+GLQ.US,D,20111214,000000,3.60949,3.60949,3.53603,3.53871,170069.9773756888,0
+GLQ.US,D,20111215,000000,3.57553,3.57553,3.53253,3.54522,269647.5902170674,0
+GLQ.US,D,20111216,000000,3.56016,3.5909,3.54522,3.54522,220477.6188667445,0
+GLQ.US,D,20111219,000000,3.56016,3.5909,3.53253,3.54522,558109.7808645943,0
+GLQ.US,D,20111220,000000,3.56944,3.63093,3.56944,3.60637,340005.6686601304,0
+GLQ.US,D,20111221,000000,3.62808,3.63719,3.58161,3.59412,189932.0093176176,0
+GLQ.US,D,20111222,000000,3.60637,3.67033,3.60324,3.65588,274006.2929278756,0
+GLQ.US,D,20111223,000000,3.66802,3.70957,3.66802,3.70314,219609.23547687015,0
+GLQ.US,D,20111227,000000,3.7044,3.7447,3.68652,3.72298,144962.9545209017,0
+GLQ.US,D,20111228,000000,3.68652,3.72915,3.68652,3.68956,315929.29155546793,0
+GLQ.US,D,20111229,000000,3.68956,3.72915,3.68652,3.69554,341779.3641149803,0
+GLQ.US,D,20111230,000000,3.70145,3.73541,3.68956,3.69554,251944.2071914727,0
+GLQ.US,D,20120103,000000,3.76025,3.80287,3.75372,3.75719,151833.92618822574,0
+GLQ.US,D,20120104,000000,3.73541,3.73541,3.60949,3.72915,599876.1123857553,0
+GLQ.US,D,20120105,000000,3.72298,3.76025,3.70807,3.7447,171363.60005440735,0
+GLQ.US,D,20120106,000000,3.75372,3.77534,3.7344,3.74102,200833.8018230313,0
+GLQ.US,D,20120109,000000,3.75372,3.77847,3.75113,3.7749,88438.58157484335,0
+GLQ.US,D,20120110,000000,3.80098,3.832,3.80098,3.832,133132.3498845687,0
+GLQ.US,D,20120111,000000,3.81939,3.84504,3.80376,3.84504,193849.80602891505,0
+GLQ.US,D,20120112,000000,3.832,3.84103,3.80697,3.80697,276714.39576743304,0
+GLQ.US,D,20120113,000000,3.79446,3.79446,3.75686,3.7723,165512.08362958021,0
+GLQ.US,D,20120117,000000,3.80376,3.81939,3.76578,3.76578,183533.27707106614,0
+GLQ.US,D,20120118,000000,3.76578,3.80376,3.75686,3.78804,247612.36169891807,0
+GLQ.US,D,20120119,000000,3.80098,3.82548,3.79117,3.79117,331606.07365443587,0
+GLQ.US,D,20120120,000000,3.78454,3.81618,3.76889,3.81618,285853.6833255941,0
+GLQ.US,D,20120123,000000,3.81037,3.8573,3.81037,3.85408,216906.72789110107,0
+GLQ.US,D,20120124,000000,3.84103,3.87293,3.81331,3.86684,188586.91030392167,0
+GLQ.US,D,20120125,000000,3.8573,3.92359,3.848,3.92359,145366.9318453113,0
+GLQ.US,D,20120126,000000,3.93174,3.94807,3.91028,3.92047,185628.14009406598,0
+GLQ.US,D,20120127,000000,3.91028,3.9386,3.90081,3.9386,120190.52784341172,0
+GLQ.US,D,20120130,000000,3.90411,3.92359,3.8948,3.92047,112746.60218687978,0
+GLQ.US,D,20120131,000000,3.94084,3.97881,3.91234,3.93744,227131.49468660247,0
+GLQ.US,D,20120201,000000,3.97086,4.02119,3.96121,4.02119,308296.2463204526,0
+GLQ.US,D,20120202,000000,4.02119,4.03932,3.96425,4.03039,335849.5141369324,0
+GLQ.US,D,20120203,000000,4.04495,4.09542,4.04495,4.08104,116629.70832460572,0
+GLQ.US,D,20120206,000000,4.05468,4.08104,4.05468,4.07479,102994.07481214074,0
+GLQ.US,D,20120207,000000,4.06451,4.10177,4.06451,4.10177,74821.97192530982,0
+GLQ.US,D,20120208,000000,4.09542,4.12143,4.07168,4.08972,216577.7269676127,0
+GLQ.US,D,20120209,000000,4.09819,4.12806,4.08677,4.11796,189306.45994269292,0
+GLQ.US,D,20120210,000000,4.08104,4.10509,4.07791,4.09819,172459.15074860552,0
+GLQ.US,D,20120213,000000,4.12476,4.13492,4.10858,4.13153,72881.5379072035,0
+GLQ.US,D,20120214,000000,4.11796,4.13492,4.10177,4.11188,141853.11245844385,0
+GLQ.US,D,20120215,000000,4.12806,4.13492,4.09274,4.09274,77335.3599326098,0
+GLQ.US,D,20120216,000000,4.08972,4.14003,4.08972,4.13725,69832.12458578957,0
+GLQ.US,D,20120217,000000,4.1435,4.14602,4.11501,4.12476,243055.58700356918,0
+GLQ.US,D,20120221,000000,4.13153,4.1435,4.11188,4.11188,108293.89921222506,0
+GLQ.US,D,20120222,000000,4.10858,4.13725,4.10858,4.11188,93510.1196198543,0
+GLQ.US,D,20120223,000000,4.11796,4.13725,4.11188,4.13492,62776.50954302716,0
+GLQ.US,D,20120224,000000,4.13725,4.15201,4.13153,4.14003,85112.76271567,0
+GLQ.US,D,20120227,000000,4.12476,4.12476,4.08677,4.11796,129938.57901510173,0
+GLQ.US,D,20120228,000000,4.11188,4.1435,4.11188,4.13153,160618.4746554351,0
+GLQ.US,D,20120229,000000,4.13492,4.1435,4.11777,4.13153,188027.3849238405,0
+GLQ.US,D,20120301,000000,4.12806,4.17801,4.12806,4.17112,147989.98682711014,0
+GLQ.US,D,20120302,000000,4.16246,4.18917,4.15565,4.15565,109890.78464696872,0
+GLQ.US,D,20120305,000000,4.15201,4.16486,4.13492,4.14859,66407.82925972369,0
+GLQ.US,D,20120306,000000,4.10062,4.11429,4.06612,4.06612,74940.59130588433,0
+GLQ.US,D,20120307,000000,4.07989,4.08559,4.07022,4.08559,53849.84162929229,0
+GLQ.US,D,20120308,000000,4.09142,4.13725,4.09142,4.13725,104852.81812475937,0
+GLQ.US,D,20120309,000000,4.13725,4.17444,4.13153,4.15201,95678.83999302889,0
+GLQ.US,D,20120312,000000,4.15531,4.1587,4.09274,4.13153,145991.36216947628,0
+GLQ.US,D,20120313,000000,4.1435,4.17112,4.13725,4.16809,115115.63264611147,0
+GLQ.US,D,20120314,000000,4.19962,4.20473,4.1587,4.1587,74992.0676408536,0
+GLQ.US,D,20120315,000000,4.16486,4.17801,4.15531,4.16219,111541.38451819903,0
+GLQ.US,D,20120316,000000,4.1587,4.18498,4.15201,4.15201,104404.07876993067,0
+GLQ.US,D,20120319,000000,4.1435,4.17444,4.1435,4.15201,172065.24488103332,0
+GLQ.US,D,20120320,000000,4.14859,4.14859,4.11796,4.12806,68633.62122166611,0
+GLQ.US,D,20120321,000000,4.12143,4.1435,4.12143,4.12806,99202.73083674906,0
+GLQ.US,D,20120322,000000,4.11796,4.11796,4.08677,4.10177,150586.18459066565,0
+GLQ.US,D,20120323,000000,4.11152,4.11777,4.09463,4.11429,103477.5047405308,0
+GLQ.US,D,20120326,000000,4.15201,4.15531,4.13725,4.14859,123884.5144026645,0
+GLQ.US,D,20120327,000000,4.14602,4.16486,4.14602,4.16219,151142.35281846768,0
+GLQ.US,D,20120328,000000,4.15201,4.15531,4.11188,4.11188,164155.79410826674,0
+GLQ.US,D,20120329,000000,4.09819,4.12476,4.07791,4.10858,298504.55216911336,0
+GLQ.US,D,20120330,000000,4.11635,4.13056,4.09346,4.11635,207128.46234888857,0
+GLQ.US,D,20120402,000000,4.10447,4.16246,4.09463,4.1435,188522.00535983784,0
+GLQ.US,D,20120403,000000,4.13725,4.16246,4.13153,4.13153,183582.5153045241,0
+GLQ.US,D,20120404,000000,4.10447,4.12127,4.08847,4.10062,230549.07570810398,0
+GLQ.US,D,20120405,000000,4.08559,4.11777,4.08559,4.10447,206872.19972481218,0
+GLQ.US,D,20120409,000000,4.06308,4.09142,4.06308,4.07989,459418.45622523525,0
+GLQ.US,D,20120410,000000,4.07292,4.08559,3.99589,3.999,175200.8251109748,0
+GLQ.US,D,20120411,000000,4.02798,4.04976,4.01866,4.03609,255048.45400012183,0
+GLQ.US,D,20120412,000000,4.02493,4.07989,4.02493,4.06612,373473.1197440221,0
+GLQ.US,D,20120413,000000,4.05308,4.07694,4.02153,4.02798,121279.36423304143,0
+GLQ.US,D,20120416,000000,4.04976,4.05925,4.03386,4.04976,96499.10420022024,0
+GLQ.US,D,20120417,000000,4.07292,4.10447,4.05925,4.08847,169827.1433607188,0
+GLQ.US,D,20120418,000000,4.08344,4.08847,4.07022,4.08559,79619.34253408079,0
+GLQ.US,D,20120419,000000,4.07292,4.11429,4.03386,4.04666,163590.67347439716,0
+GLQ.US,D,20120420,000000,4.06308,4.09142,4.06308,4.07292,98009.82272642518,0
+GLQ.US,D,20120423,000000,4.03609,4.06612,4.01529,4.05665,239049.38528224407,0
+GLQ.US,D,20120424,000000,4.04976,4.08344,4.04976,4.08344,71415.58141140445,0
+GLQ.US,D,20120425,000000,4.11152,4.12761,4.09757,4.12476,91082.89852108287,0
+GLQ.US,D,20120426,000000,4.10777,4.1435,4.10777,4.13492,87494.10273327178,0
+GLQ.US,D,20120427,000000,4.13725,4.15565,4.13725,4.14636,113762.70027707718,0
+GLQ.US,D,20120430,000000,4.13725,4.17532,4.12476,4.13153,145975.6954588403,0
+GLQ.US,D,20120501,000000,4.14003,4.18309,4.13153,4.16559,470782.41669459426,0
+GLQ.US,D,20120502,000000,4.1435,4.15236,4.12761,4.14003,144720.1205059419,0
+GLQ.US,D,20120503,000000,4.16246,4.16246,4.11152,4.12476,117560.75855704444,0
+GLQ.US,D,20120504,000000,4.11429,4.13153,4.05308,4.07022,81442.27622237024,0
+GLQ.US,D,20120507,000000,4.05925,4.06612,4.03609,4.05308,135743.09530799036,0
+GLQ.US,D,20120508,000000,4.03119,4.03386,3.98498,4.03119,148401.79750684794,0
+GLQ.US,D,20120509,000000,3.98857,4.02493,3.92806,4.01152,139627.32049650652,0
+GLQ.US,D,20120510,000000,4.02798,4.03386,4.00151,4.02153,167291.37433822855,0
+GLQ.US,D,20120511,000000,4.00795,4.02798,3.98239,3.999,105275.81931209433,0
+GLQ.US,D,20120514,000000,3.98239,3.98239,3.94701,3.94701,91035.89838915653,0
+GLQ.US,D,20120515,000000,3.93397,3.95692,3.88874,3.9058,112248.62459860326,0
+GLQ.US,D,20120516,000000,3.91527,3.94084,3.88641,3.88874,141742.3264331812,0
+GLQ.US,D,20120517,000000,3.89903,3.89903,3.81189,3.81189,167822.92344928638,0
+GLQ.US,D,20120518,000000,3.81189,3.92439,3.75416,3.76079,220619.73831327914,0
+GLQ.US,D,20120521,000000,3.76632,3.80537,3.7447,3.80243,147890.39130944468,0
+GLQ.US,D,20120522,000000,3.79643,3.82467,3.77651,3.78964,207963.2742159613,0
+GLQ.US,D,20120523,000000,3.77034,3.84084,3.7312,3.79276,244049.3040785926,0
+GLQ.US,D,20120524,000000,3.81556,3.8573,3.76632,3.77651,98983.3968877595,0
+GLQ.US,D,20120525,000000,3.77945,3.80911,3.77034,3.79276,163833.507489357,0
+GLQ.US,D,20120529,000000,3.80911,3.85354,3.80911,3.85354,188106.83752782093,0
+GLQ.US,D,20120530,000000,3.81189,3.89241,3.77301,3.79643,197134.22000997997,0
+GLQ.US,D,20120531,000000,3.79715,3.80697,3.76426,3.79715,163233.69628190575,0
+GLQ.US,D,20120601,000000,3.70573,3.74819,3.70573,3.71153,220767.45301361236,0
+GLQ.US,D,20120604,000000,3.71788,3.73468,3.66712,3.72181,159366.25685481582,0
+GLQ.US,D,20120605,000000,3.71056,3.75416,3.70145,3.75416,177191.61641328048,0
+GLQ.US,D,20120606,000000,3.77301,3.82467,3.77301,3.82467,131091.20129805553,0
+GLQ.US,D,20120607,000000,3.83771,3.85354,3.80911,3.82467,98003.10842186485,0
+GLQ.US,D,20120608,000000,3.81189,3.83119,3.77651,3.83119,246778.668882605,0
+GLQ.US,D,20120611,000000,3.8573,3.8573,3.77651,3.79276,84605.83272132289,0
+GLQ.US,D,20120612,000000,3.79643,3.82127,3.77945,3.82127,104223.91159754538,0
+GLQ.US,D,20120613,000000,3.80911,3.80911,3.75416,3.77945,118686.52362177524,0
+GLQ.US,D,20120614,000000,3.79276,3.81859,3.77301,3.81859,127252.85719072836,0
+GLQ.US,D,20120615,000000,3.81859,3.82127,3.76632,3.79643,223654.60397481578,0
+GLQ.US,D,20120618,000000,3.77651,3.79643,3.76079,3.79276,101356.90355004225,0
+GLQ.US,D,20120619,000000,3.80243,3.84084,3.78964,3.83361,168404.829844572,0
+GLQ.US,D,20120620,000000,3.83771,3.85049,3.81859,3.85049,76010.40383259176,0
+GLQ.US,D,20120621,000000,3.84781,3.84781,3.76079,3.77651,110013.88023058821,0
+GLQ.US,D,20120622,000000,3.78596,3.79929,3.76426,3.79929,120907.83938067371,0
+GLQ.US,D,20120625,000000,3.77301,3.77301,3.70573,3.73468,259003.1793865,0
+GLQ.US,D,20120626,000000,3.74819,3.76426,3.71788,3.76426,153647.90747043543,0
+GLQ.US,D,20120627,000000,3.77651,3.78964,3.75416,3.78964,210213.68529463274,0
+GLQ.US,D,20120628,000000,3.77301,3.79643,3.7312,3.79643,228531.42718756516,0
+GLQ.US,D,20120629,000000,3.83361,3.88874,3.83361,3.88874,186996.73917373628,0
+GLQ.US,D,20120702,000000,3.89903,3.89903,3.86408,3.89589,200357.08619919952,0
+GLQ.US,D,20120703,000000,3.89903,3.91279,3.88267,3.89903,134079.0668276638,0
+GLQ.US,D,20120705,000000,3.89589,3.92575,3.85952,3.89241,177714.21311829108,0
+GLQ.US,D,20120706,000000,3.86595,3.86971,3.84298,3.85603,199278.32126641742,0
+GLQ.US,D,20120709,000000,3.8573,3.87596,3.85049,3.86025,91155.6368204928,0
+GLQ.US,D,20120710,000000,3.87882,3.89589,3.85024,3.87552,172482.6508145697,0
+GLQ.US,D,20120711,000000,3.86971,3.86971,3.84298,3.86346,87197.55428183342,0
+GLQ.US,D,20120712,000000,3.83959,3.85246,3.80697,3.85024,131111.3442117304,0
+GLQ.US,D,20120713,000000,3.83959,3.90224,3.83299,3.90224,361648.11036149785,0
+GLQ.US,D,20120716,000000,3.90849,3.90849,3.87552,3.88874,135222.7367045297,0
+GLQ.US,D,20120717,000000,3.89903,3.91608,3.86346,3.89241,245173.95009254338,0
+GLQ.US,D,20120718,000000,3.87882,3.93835,3.87882,3.92895,298571.6952147268,0
+GLQ.US,D,20120719,000000,3.9353,3.94807,3.92575,3.9353,164055.07953985175,0
+GLQ.US,D,20120720,000000,3.92243,3.92243,3.89241,3.90849,91664.80491636341,0
+GLQ.US,D,20120723,000000,3.85952,3.91279,3.83959,3.91279,172769.12780917875,0
+GLQ.US,D,20120724,000000,3.89903,3.90849,3.85952,3.89241,267926.49014797504,0
+GLQ.US,D,20120725,000000,3.89903,3.90224,3.87552,3.89241,158502.34966799052,0
+GLQ.US,D,20120726,000000,3.93119,3.97507,3.92243,3.96871,165815.34638559513,0
+GLQ.US,D,20120727,000000,3.98096,4.02823,3.9654,4.02823,216273.3451608482,0
+GLQ.US,D,20120730,000000,4.03414,4.03682,4.00759,4.03119,185000.35261762186,0
+GLQ.US,D,20120731,000000,4.03414,4.0404,4.01483,4.03682,161333.5480911573,0
+GLQ.US,D,20120801,000000,4.04718,4.07791,4.04325,4.05718,466086.87970497966,0
+GLQ.US,D,20120802,000000,4.03119,4.04718,3.99785,4.02823,147760.58142128724,0
+GLQ.US,D,20120803,000000,4.06745,4.08481,4.03119,4.03682,130476.842430728,0
+GLQ.US,D,20120806,000000,4.05343,4.08481,4.03119,4.06745,109743.06994663551,0
+GLQ.US,D,20120807,000000,4.08721,4.10624,4.08481,4.10624,157583.60899390865,0
+GLQ.US,D,20120808,000000,4.09016,4.1091,4.06407,4.1091,119547.0736563316,0
+GLQ.US,D,20120809,000000,4.10624,4.11322,3.96871,4.10624,66647.30612239521,0
+GLQ.US,D,20120810,000000,4.08721,4.12009,4.07791,4.12009,60405.240982264855,0
+GLQ.US,D,20120813,000000,4.10624,4.12009,4.09016,4.1091,115296.91886925645,0
+GLQ.US,D,20120814,000000,4.12009,4.12716,4.09346,4.11635,111007.5973055913,0
+GLQ.US,D,20120815,000000,4.10303,4.12314,4.09346,4.11635,72741.65656218525,0
+GLQ.US,D,20120816,000000,4.12009,4.14324,4.12009,4.14324,117651.40166861186,0
+GLQ.US,D,20120817,000000,4.14859,4.14859,4.1091,4.1091,121871.34208515433,0
+GLQ.US,D,20120820,000000,4.11635,4.13421,4.05343,4.13421,139118.15240063285,0
+GLQ.US,D,20120821,000000,4.13421,4.17257,4.13421,4.15924,232055.31803127006,0
+GLQ.US,D,20120822,000000,4.14324,4.15565,4.12009,4.14003,96540.50907834596,0
+GLQ.US,D,20120823,000000,4.14602,4.14602,4.12009,4.13056,102483.78766551754,0
+GLQ.US,D,20120824,000000,4.12716,4.14602,4.11322,4.11322,99832.75641471463,0
+GLQ.US,D,20120827,000000,4.12716,4.13056,4.1091,4.13056,105074.3901752643,0
+GLQ.US,D,20120828,000000,4.12009,4.14602,4.11635,4.13421,93682.45343691547,0
+GLQ.US,D,20120829,000000,4.13421,4.14324,4.13056,4.13725,78404.0534085555,0
+GLQ.US,D,20120830,000000,4.12009,4.14003,4.09624,4.10624,133275.5883818834,0
+GLQ.US,D,20120831,000000,4.12314,4.16246,4.12314,4.16246,64912.777444158826,0
+GLQ.US,D,20120904,000000,4.15565,4.16926,4.14324,4.15924,107075.25293442774,0
+GLQ.US,D,20120905,000000,4.15565,4.16926,4.12716,4.13725,124374.65863561282,0
+GLQ.US,D,20120906,000000,4.16246,4.19962,4.15924,4.19035,109785.59387551484,0
+GLQ.US,D,20120907,000000,4.18329,4.19231,4.16559,4.19035,110972.90673204014,0
+GLQ.US,D,20120910,000000,4.16926,4.19534,4.14859,4.14859,141633.77850945838,0
+GLQ.US,D,20120911,000000,4.15201,4.17257,4.13725,4.16559,156074.00951845327,0
+GLQ.US,D,20120912,000000,4.17257,4.18632,4.16559,4.18329,91783.42429693794,0
+GLQ.US,D,20120913,000000,4.18015,4.26111,4.16559,4.26111,264515.6234310319,0
+GLQ.US,D,20120914,000000,4.25807,4.31098,4.25486,4.27184,190217.36726145676,0
+GLQ.US,D,20120917,000000,4.26432,4.26432,4.2115,4.2224,107405.37290867584,0
+GLQ.US,D,20120918,000000,4.21499,4.26111,4.19231,4.26111,166002.22786252853,0
+GLQ.US,D,20120919,000000,4.24823,4.29524,4.24583,4.29158,299273.3400413527,0
+GLQ.US,D,20120920,000000,4.26432,4.32061,4.23233,4.28436,296141.1169636803,0
+GLQ.US,D,20120921,000000,4.29524,4.32384,4.27184,4.32061,169066.18884381777,0
+GLQ.US,D,20120924,000000,4.31098,4.32384,4.28436,4.31741,124971.11269077477,0
+GLQ.US,D,20120925,000000,4.35458,4.35458,4.29158,4.29524,203795.92918515595,0
+GLQ.US,D,20120926,000000,4.28773,4.29158,4.26111,4.28773,120033.86073699062,0
+GLQ.US,D,20120927,000000,4.29524,4.31098,4.26851,4.26851,206153.76913679048,0
+GLQ.US,D,20120928,000000,4.26111,4.28436,4.24823,4.25198,137098.26577855425,0
+GLQ.US,D,20121001,000000,4.27184,4.30206,4.24583,4.26111,197767.60274022265,0
+GLQ.US,D,20121002,000000,4.27184,4.28131,4.23233,4.26111,177551.95075806123,0
+GLQ.US,D,20121003,000000,4.27184,4.27441,4.23539,4.23539,186996.73917373628,0
+GLQ.US,D,20121004,000000,4.25198,4.27184,4.24583,4.26432,181285.1040939345,0
+GLQ.US,D,20121005,000000,4.27441,4.30802,4.27441,4.29829,174560.72807616365,0
+GLQ.US,D,20121008,000000,4.2863,4.29686,4.25934,4.29006,208962.58654478332,0
+GLQ.US,D,20121009,000000,4.28436,4.36701,4.28436,4.29524,227356.42388938653,0
+GLQ.US,D,20121010,000000,4.29829,4.29829,4.23913,4.25807,103770.69603968796,0
+GLQ.US,D,20121011,000000,4.28131,4.28131,4.24823,4.26432,186474.14246874605,0
+GLQ.US,D,20121012,000000,4.27441,4.30471,4.23539,4.26111,249240.58055494388,0
+GLQ.US,D,20121015,000000,4.27441,4.31383,4.26432,4.31383,60481.33643395496,0
+GLQ.US,D,20121016,000000,4.34019,4.35458,4.31741,4.35458,191312.91795564478,0
+GLQ.US,D,20121017,000000,4.35781,4.38327,4.31616,4.34752,177910.04700130218,0
+GLQ.US,D,20121018,000000,4.33652,4.36754,4.33286,4.35155,104865.12768311624,0
+GLQ.US,D,20121019,000000,4.35781,4.35781,4.27906,4.32028,112376.19638525143,0
+GLQ.US,D,20121022,000000,4.32644,4.32644,4.27577,4.30079,80934.22717726137,0
+GLQ.US,D,20121023,000000,4.27015,4.30079,4.24718,4.27015,196877.95738588323,0
+GLQ.US,D,20121024,000000,4.2863,4.31303,4.27577,4.30079,112689.53059809364,0
+GLQ.US,D,20121025,000000,4.31303,4.32983,4.27906,4.30357,81253.15664390317,0
+GLQ.US,D,20121026,000000,4.31007,4.31303,4.27336,4.2863,168656.61626559938,0
+GLQ.US,D,20121031,000000,4.31007,4.32028,4.25307,4.27015,143239.6163502594,0
+GLQ.US,D,20121101,000000,4.2863,4.38068,4.2863,4.38068,150571.63693077918,0
+GLQ.US,D,20121102,000000,4.4091,4.42706,4.39757,4.42482,247246.43210035906,0
+GLQ.US,D,20121105,000000,4.41553,4.42482,4.34752,4.37372,141179.44390081073,0
+GLQ.US,D,20121106,000000,4.39041,4.39041,4.34752,4.36369,104530.53150583946,0
+GLQ.US,D,20121107,000000,4.34752,4.34752,4.262,4.27906,108815.37686646575,0
+GLQ.US,D,20121108,000000,4.28255,4.28255,4.23985,4.24949,121281.6023345507,0
+GLQ.US,D,20121109,000000,4.24324,4.24324,4.21562,4.23288,126138.28263361503,0
+GLQ.US,D,20121112,000000,4.22876,4.23288,4.19534,4.19534,75280.7827369719,0
+GLQ.US,D,20121113,000000,4.18971,4.2224,4.16809,4.18309,220365.7137907222,0
+GLQ.US,D,20121114,000000,4.18971,4.18971,4.06745,4.06745,160089.1636458764,0
+GLQ.US,D,20121115,000000,4.05718,4.05718,3.87864,3.9295,555896.2984610138,0
+GLQ.US,D,20121116,000000,3.94584,4,3.93582,3.98284,228186.7595534306,0
+GLQ.US,D,20121119,000000,4.02761,4.07837,4.02761,4.07168,333108.9588253228,0
+GLQ.US,D,20121120,000000,4.06085,4.09677,4.06085,4.09677,246748.4545120724,0
+GLQ.US,D,20121121,000000,4.08481,4.11152,4.08481,4.09409,124844.6599548863,0
+GLQ.US,D,20121123,000000,4.11152,4.13825,4.11152,4.12859,72936.37139445089,0
+GLQ.US,D,20121126,000000,4.11152,4.12143,4.08481,4.11474,114467.70225599247,0
+GLQ.US,D,20121127,000000,4.11152,4.12143,4.09677,4.11152,295749.4491976377,0
+GLQ.US,D,20121128,000000,4.10392,4.12501,4.07479,4.11474,314615.52596304397,0
+GLQ.US,D,20121129,000000,4.12859,4.13825,4.12143,4.12859,275344.67763701326,0
+GLQ.US,D,20121130,000000,4.12501,4.16486,4.12501,4.16149,201416.82726907663,0
+GLQ.US,D,20121203,000000,4.17211,4.17211,4.14548,4.15048,245368.66492481512,0
+GLQ.US,D,20121204,000000,4.15048,4.15048,4.11474,4.13825,229849.66898302792,0
+GLQ.US,D,20121205,000000,4.13243,4.13825,4.10777,4.13243,286575.471065895,0
+GLQ.US,D,20121206,000000,4.11796,4.13825,4.05343,4.13243,178408.0245895787,0
+GLQ.US,D,20121207,000000,4.15048,4.17211,4.12859,4.14198,400367.26666277554,0
+GLQ.US,D,20121210,000000,4.13617,4.15048,4.13617,4.14548,307323.79120989423,0
+GLQ.US,D,20121211,000000,4.16486,4.17935,4.15048,4.17488,358478.9586087344,0
+GLQ.US,D,20121212,000000,4.16486,4.19231,4.15835,4.17935,377178.29681089235,0
+GLQ.US,D,20121213,000000,4.16809,4.18971,4.16809,4.1857,299671.7221119638,0
+GLQ.US,D,20121214,000000,4.19231,4.20857,4.17211,4.19962,176883.87745424703,0
+GLQ.US,D,20121217,000000,4.19534,4.23985,4.19534,4.23985,501095.26368559874,0
+GLQ.US,D,20121218,000000,4.23985,4.27906,4.2224,4.27906,318748.1804202778,0
+GLQ.US,D,20121219,000000,4.27577,4.32028,4.27577,4.29686,235592.63748412207,0
+GLQ.US,D,20121220,000000,4.3073,4.32339,4.2863,4.32339,230161.88414510025,0
+GLQ.US,D,20121221,000000,4.27336,4.34378,4.27336,4.33974,246143.04805083273,0
+GLQ.US,D,20121224,000000,4.34378,4.47719,4.32028,4.34378,105373.17672824036,0
+GLQ.US,D,20121226,000000,4.32339,4.35155,4.30357,4.34378,184302.06494330554,0
+GLQ.US,D,20121227,000000,4.34378,4.34378,4.27015,4.32339,162736.8377444093,0
+GLQ.US,D,20121228,000000,4.29006,4.34378,4.28255,4.32644,232825.224954259,0
+GLQ.US,D,20121231,000000,4.33974,4.38068,4.31616,4.38068,166391.65752706188,0
+GLQ.US,D,20130102,000000,4.4091,4.46531,4.4091,4.45915,200265.32403686224,0
+GLQ.US,D,20130103,000000,4.45235,4.46817,4.43464,4.4637,133645.99418348123,0
+GLQ.US,D,20130104,000000,4.46531,4.50633,4.46531,4.49827,150176.6120124473,0
+GLQ.US,D,20130107,000000,4.48469,4.52535,4.48469,4.52535,192877.35091833636,0
+GLQ.US,D,20130108,000000,4.51097,4.54939,4.46817,4.54645,261042.08987150397,0
+GLQ.US,D,20130109,000000,4.54939,4.58612,4.53993,4.58245,349075.575071179,0
+GLQ.US,D,20130110,000000,4.58612,4.61293,4.56949,4.61293,264926.31505999976,0
+GLQ.US,D,20130111,000000,4.56316,4.62428,4.52749,4.62428,206246.65034986715,0
+GLQ.US,D,20130114,000000,4.60891,4.67753,4.60694,4.63669,442620.3852645957,0
+GLQ.US,D,20130115,000000,4.62428,4.62428,4.57343,4.58612,183291.56210688635,0
+GLQ.US,D,20130116,000000,4.58935,4.63089,4.58935,4.62803,199088.08263719472,0
+GLQ.US,D,20130117,000000,4.69952,4.69952,4.61703,4.65805,295915.0687101365,0
+GLQ.US,D,20130118,000000,4.6493,4.66163,4.60944,4.6342,159306.94716452042,0
+GLQ.US,D,20130122,000000,4.63089,4.65413,4.61703,4.64546,133931.3521273204,0
+GLQ.US,D,20130123,000000,4.6342,4.69013,4.6342,4.6761,216011.48728298338,0
+GLQ.US,D,20130124,000000,4.66495,4.73186,4.66163,4.68317,173701.297092367,0
+GLQ.US,D,20130125,000000,4.72792,4.72792,4.69952,4.7173,99725.3275417393,0
+GLQ.US,D,20130128,000000,4.73186,4.73186,4.70202,4.7173,175577.94521715125,0
+GLQ.US,D,20130129,000000,4.69952,4.74072,4.69952,4.72473,95527.7681404094,0
+GLQ.US,D,20130130,000000,4.72473,4.76913,4.72473,4.74072,156500.3678580775,0
+GLQ.US,D,20130131,000000,4.7476,4.79344,4.73874,4.75832,152512.0709488875,0
+GLQ.US,D,20130201,000000,4.77253,4.82756,4.77253,4.82756,139913.79749108505,0
+GLQ.US,D,20130204,000000,4.83749,4.84858,4.75109,4.7544,376624.36668460973,0
+GLQ.US,D,20130205,000000,4.75832,4.86235,4.75832,4.84555,226389.56403262677,0
+GLQ.US,D,20130206,000000,4.85062,4.85062,4.79897,4.82756,208131.13182998972,0
+GLQ.US,D,20130207,000000,4.85062,4.85778,4.82533,4.84858,72136.25010094354,0
+GLQ.US,D,20130208,000000,4.84555,4.90568,4.84555,4.90041,183653.01550241665,0
+GLQ.US,D,20130211,000000,4.8895,4.90568,4.88244,4.90416,143787.95122273327,0
+GLQ.US,D,20130212,000000,4.88048,4.90041,4.87503,4.8895,56477.37281412999,0
+GLQ.US,D,20130213,000000,4.89308,4.90416,4.88048,4.89308,127975.76398178891,0
+GLQ.US,D,20130214,000000,4.88244,4.90416,4.87503,4.88048,89716.53754293708,0
+GLQ.US,D,20130215,000000,4.89657,4.9272,4.89308,4.90952,94059.57354308788,0
+GLQ.US,D,20130219,000000,4.90568,4.94097,4.90416,4.93839,129404.79180251433,0
+GLQ.US,D,20130220,000000,4.94097,4.94097,4.88048,4.88244,146851.91220403262,0
+GLQ.US,D,20130221,000000,4.86538,4.87503,4.77253,4.81051,245028.47349370923,0
+GLQ.US,D,20130222,000000,4.82159,4.82159,4.77959,4.79344,82826.5420126796,0
+GLQ.US,D,20130225,000000,4.81051,4.82756,4.77709,4.78253,126963.02304385033,0
+GLQ.US,D,20130226,000000,4.79344,4.79344,4.75109,4.78969,157667.5378009076,0
+GLQ.US,D,20130227,000000,4.77959,4.84198,4.76913,4.84198,154074.26581005967,0
+GLQ.US,D,20130228,000000,4.85778,4.86538,4.82533,4.86235,122369.3196734207,0
+GLQ.US,D,20130301,000000,4.84198,4.90416,4.84198,4.90041,128399.88421989375,0
+GLQ.US,D,20130304,000000,4.91667,4.91667,4.87503,4.90568,76726.59631908796,0
+GLQ.US,D,20130305,000000,4.91667,4.94419,4.90568,4.94097,166315.5620753606,0
+GLQ.US,D,20130306,000000,4.98244,4.98244,4.9131,4.9272,70867.24653893059,0
+GLQ.US,D,20130307,000000,4.93105,4.96411,4.93105,4.94419,146191.6722555466,0
+GLQ.US,D,20130308,000000,4.95116,4.98244,4.94766,4.97146,104503.67428758598,0
+GLQ.US,D,20130311,000000,4.96056,5.00585,4.96056,5.00585,96311.10367251492,0
+GLQ.US,D,20130312,000000,5.00308,5.01317,4.98244,5.01049,76313.66658859247,0
+GLQ.US,D,20130313,000000,5.00308,5.02703,4.8895,4.95839,359839.72433308675,0
+GLQ.US,D,20130314,000000,4.96411,4.99316,4.96056,4.99316,161539.4534310364,0
+GLQ.US,D,20130315,000000,4.99137,4.99967,4.96411,4.99967,127199.1427542417,0
+GLQ.US,D,20130318,000000,4.95537,4.98753,4.88565,4.95116,72457.41766910681,0
+GLQ.US,D,20130319,000000,4.95537,4.9786,4.91667,4.94419,78691.64945391509,0
+GLQ.US,D,20130320,000000,4.96056,4.97511,4.95116,4.97146,103346.5758015933,0
+GLQ.US,D,20130321,000000,4.95537,5.01049,4.95537,4.9786,108013.01747143493,0
+GLQ.US,D,20130322,000000,4.98244,5.01996,4.9786,4.99967,96363.69905824185,0
+GLQ.US,D,20130325,000000,5.01049,5.01317,4.94419,4.95116,157733.56179576128,0
+GLQ.US,D,20130326,000000,4.95839,5.01996,4.95537,5.01317,140156.6315060347,0
+GLQ.US,D,20130327,000000,4.99316,5.03784,4.96411,5.01049,114522.53574323883,0
+GLQ.US,D,20130328,000000,5.01049,5.06197,5.01049,5.06197,99774.56577518607,0
+GLQ.US,D,20130401,000000,5.05509,5.08879,5.01049,5.01996,109262.99717051443,0
+GLQ.US,D,20130402,000000,5.07904,5.07904,4.99316,4.99594,118228.83186085863,0
+GLQ.US,D,20130403,000000,4.99316,5.01317,4.89657,4.93579,218744.2092392648,0
+GLQ.US,D,20130404,000000,4.93579,4.94419,4.84198,4.90952,130669.31916145996,0
+GLQ.US,D,20130405,000000,4.87145,4.93105,4.84858,4.93105,161903.14492807596,0
+GLQ.US,D,20130408,000000,4.92283,4.9786,4.92283,4.95537,115499.4670568462,0
+GLQ.US,D,20130409,000000,4.96056,5.00585,4.95537,4.99316,120943.64900499476,0
+GLQ.US,D,20130410,000000,5.02435,5.08654,4.98699,5.08654,141723.3025702559,0
+GLQ.US,D,20130411,000000,5.09762,5.09762,5.05992,5.07761,113348.65149584028,0
+GLQ.US,D,20130412,000000,5.12346,5.13407,5.04222,5.0633,97944.91778233628,0
+GLQ.US,D,20130415,000000,5.05588,5.05588,4.97146,4.97146,100706.73505839468,0
+GLQ.US,D,20130416,000000,4.99594,5.0389,4.99594,5.03498,123493.96568737146,0
+GLQ.US,D,20130417,000000,5.00648,5.03498,4.9675,4.97146,92034.09166721374,0
+GLQ.US,D,20130418,000000,4.97511,4.99316,4.94054,4.94054,62281.88910704097,0
+GLQ.US,D,20130419,000000,4.94356,4.97511,4.92185,4.95777,105729.0348699619,0
+GLQ.US,D,20130422,000000,4.97511,4.99093,4.94054,4.96002,55502.67960203899,0
+GLQ.US,D,20130423,000000,4.99093,5.02435,4.9786,5.0164,72341.03639005171,0
+GLQ.US,D,20130424,000000,5.02087,5.04884,4.99093,5.02087,77959.7902567758,0
+GLQ.US,D,20130425,000000,5.02435,5.06716,5.01317,5.0389,91430.92330749148,0
+GLQ.US,D,20130426,000000,5.03078,5.05992,5.01049,5.05588,71543.15319806179,0
+GLQ.US,D,20130429,000000,5.05249,5.0843,5.04222,5.08162,101031.2597788381,0
+GLQ.US,D,20130430,000000,5.0843,5.1062,5.05992,5.08162,138283.34053353977,0
+GLQ.US,D,20130501,000000,5.1062,5.1062,5.07234,5.07234,248967.53216945144,0
+GLQ.US,D,20130502,000000,5.10217,5.11942,5.09003,5.09352,118692.11887556365,0
+GLQ.US,D,20130503,000000,5.14008,5.17171,5.11942,5.14303,122395.05784091448,0
+GLQ.US,D,20130506,000000,5.14008,5.1643,5.1298,5.15739,104267.55457719459,0
+GLQ.US,D,20130507,000000,5.15739,5.17537,5.15114,5.17171,126487.42647078846,0
+GLQ.US,D,20130508,000000,5.1643,5.2205,5.15374,5.2205,142888.2344115869,0
+GLQ.US,D,20130509,000000,5.21174,5.26143,5.19046,5.23034,148263.03521259243,0
+GLQ.US,D,20130510,000000,5.23034,5.26714,5.09352,5.25749,254551.59546262535,0
+GLQ.US,D,20130513,000000,5.25749,5.32004,5.23765,5.27966,214969.65102527186,0
+GLQ.US,D,20130514,000000,5.29422,5.38394,5.29001,5.36883,268926.9215275466,0
+GLQ.US,D,20130515,000000,5.35901,5.40289,5.34006,5.37931,118647.35684516489,0
+GLQ.US,D,20130516,000000,5.37931,5.3926,5.36206,5.37599,97026.1771082524,0
+GLQ.US,D,20130517,000000,5.38779,5.41459,5.37931,5.40289,105091.17593667017,0
+GLQ.US,D,20130520,000000,5.38779,5.45578,5.38779,5.44658,210666.90085249013,0
+GLQ.US,D,20130521,000000,5.44658,5.44658,5.4255,5.44416,80935.34622802108,0
+GLQ.US,D,20130522,000000,5.49966,5.49966,5.3926,5.41825,161064.97590872407,0
+GLQ.US,D,20130523,000000,5.36206,5.38779,5.35134,5.37599,128472.62251929555,0
+GLQ.US,D,20130524,000000,5.35901,5.38779,5.2836,5.34176,161411.8816443882,0
+GLQ.US,D,20130528,000000,5.38779,5.38779,5.36206,5.37196,119133.02487505403,0
+GLQ.US,D,20130529,000000,5.34176,5.37196,5.32004,5.32666,125517.20946173937,0
+GLQ.US,D,20130530,000000,5.37931,5.39056,5.36206,5.37931,145401.62241889298,0
+GLQ.US,D,20130531,000000,5.37875,5.39002,5.26509,5.26509,104556.26967332308,0
+GLQ.US,D,20130603,000000,5.27607,5.35134,5.27312,5.32004,304935.73688772705,0
+GLQ.US,D,20130604,000000,5.32666,5.3466,5.30886,5.33345,761177.2080048808,0
+GLQ.US,D,20130605,000000,5.3163,5.32666,5.24962,5.27607,364768.02388079313,0
+GLQ.US,D,20130606,000000,5.30297,5.30297,5.20415,5.27117,117009.06653229143,0
+GLQ.US,D,20130607,000000,5.28673,5.30886,5.28673,5.30691,297245.6200639561,0
+GLQ.US,D,20130610,000000,5.32423,5.34006,5.30886,5.32666,243558.04079488455,0
+GLQ.US,D,20130611,000000,5.27117,5.32004,5.25749,5.25749,203823.90545416914,0
+GLQ.US,D,20130612,000000,5.27607,5.29422,5.17858,5.17858,100658.61587570558,0
+GLQ.US,D,20130613,000000,5.22382,5.28673,5.16831,5.28673,119610.85954964551,0
+GLQ.US,D,20130614,000000,5.27607,5.29904,5.24186,5.24186,79715.5808994549,0
+GLQ.US,D,20130617,000000,5.26143,5.32666,5.26143,5.27607,75417.30692970999,0
+GLQ.US,D,20130618,000000,5.27312,5.34006,5.27312,5.31173,197290.8871163807,0
+GLQ.US,D,20130619,000000,5.32004,5.34006,5.26411,5.26411,89350.60794436795,0
+GLQ.US,D,20130620,000000,5.19046,5.25749,5.1643,5.18145,113645.19994727659,0
+GLQ.US,D,20130621,000000,5.23765,5.23765,5.15114,5.21174,114580.72638276435,0
+GLQ.US,D,20130624,000000,5.16831,5.16831,5.0164,5.09003,146217.41042303023,0
+GLQ.US,D,20130625,000000,5.14008,5.14008,5.08654,5.13407,137137.4325551544,0
+GLQ.US,D,20130626,000000,5.14767,5.19332,5.14767,5.19332,146978.36493993129,0
+GLQ.US,D,20130627,000000,5.20415,5.24533,5.19332,5.23336,109534.92650523702,0
+GLQ.US,D,20130628,000000,5.32532,5.3684,5.31735,5.36097,83003.35203278268,0
+GLQ.US,D,20130701,000000,5.33345,5.34006,5.27117,5.32423,72025.46407568805,0
+GLQ.US,D,20130702,000000,5.30691,5.36883,5.30691,5.33085,291676.1044306788,0
+GLQ.US,D,20130703,000000,5.30886,5.32004,5.2836,5.30297,75005.4962499732,0
+GLQ.US,D,20130705,000000,5.33693,5.37599,5.32666,5.37599,212364.5008556285,0
+GLQ.US,D,20130708,000000,5.4103,5.41825,5.37931,5.38779,112048.31451255328,0
+GLQ.US,D,20130709,000000,5.39832,5.4103,5.38394,5.38394,85073.59593906575,0
+GLQ.US,D,20130710,000000,5.30691,5.40289,5.29904,5.40289,100252.40044977044,0
+GLQ.US,D,20130711,000000,5.43291,5.48126,5.4103,5.48126,138838.3897105821,0
+GLQ.US,D,20130712,000000,5.46712,5.47258,5.4363,5.44416,126335.23556740621,0
+GLQ.US,D,20130715,000000,5.53362,5.53362,5.45033,5.46712,108549.04278553158,0
+GLQ.US,D,20130716,000000,5.49465,5.49465,5.40617,5.41825,116488.70792882063,0
+GLQ.US,D,20130717,000000,5.44425,5.5615,5.43291,5.53166,167421.18422639617,0
+GLQ.US,D,20130718,000000,5.53889,5.55032,5.50868,5.53889,141620.34990032142,0
+GLQ.US,D,20130719,000000,5.5144,5.52906,5.48259,5.50162,94363.95534985032,0
+GLQ.US,D,20130722,000000,5.48991,5.50868,5.46053,5.4741,84592.40411219919,0
+GLQ.US,D,20130723,000000,5.51745,5.51745,5.46552,5.51109,102394.26360469965,0
+GLQ.US,D,20130724,000000,5.52906,5.52906,5.46803,5.50467,105045.2948555117,0
+GLQ.US,D,20130725,000000,5.48991,5.49296,5.37875,5.49296,114651.22658064673,0
+GLQ.US,D,20130726,000000,5.44425,5.4741,5.4255,5.4255,137463.07632636366,0
+GLQ.US,D,20130729,000000,5.4255,5.44425,5.39002,5.40976,119890.62223969627,0
+GLQ.US,D,20130730,000000,5.45033,5.45033,5.39216,5.39832,91653.61440876017,0
+GLQ.US,D,20130731,000000,5.44425,5.44729,5.3684,5.42905,141483.8257075854,0
+GLQ.US,D,20130801,000000,5.44425,5.5144,5.41825,5.5144,217336.4433829943,0
+GLQ.US,D,20130802,000000,5.54774,5.54774,5.46552,5.49672,101278.5699968317,0
+GLQ.US,D,20130805,000000,5.49672,5.49672,5.4564,5.4564,44125.2905235685,0
+GLQ.US,D,20130806,000000,5.4741,5.4775,5.44425,5.4564,75645.5932847803,0
+GLQ.US,D,20130807,000000,5.43978,5.46053,5.43291,5.45033,126335.23556740621,0
+GLQ.US,D,20130808,000000,5.47009,5.47009,5.40289,5.43978,57361.42291464949,0
+GLQ.US,D,20130809,000000,5.4255,5.47009,5.38714,5.42905,91849.44829178654,0
+GLQ.US,D,20130812,000000,5.40289,5.43978,5.38714,5.40976,51505.43028677331,0
+GLQ.US,D,20130813,000000,5.40617,5.41825,5.2767,5.36097,140046.96453155213,0
+GLQ.US,D,20130814,000000,5.34006,5.34006,5.30441,5.30441,96247.31777918575,0
+GLQ.US,D,20130815,000000,5.2767,5.30806,5.05249,5.23765,81633.63390235572,0
+GLQ.US,D,20130816,000000,5.21433,5.25776,5.16358,5.17733,73020.30020146306,0
+GLQ.US,D,20130819,000000,5.19994,5.19994,5.10771,5.10771,63808.27434388802,0
+GLQ.US,D,20130820,000000,5.11379,5.17465,5.0389,5.13444,181614.10501740256,0
+GLQ.US,D,20130821,000000,5.14964,5.16706,5.09056,5.10979,54379.1526388449,0
+GLQ.US,D,20130822,000000,5.15643,5.19994,5.13893,5.18091,101985.81007725118,0
+GLQ.US,D,20130823,000000,5.17081,5.20664,5.12738,5.20307,29397.463469203834,0
+GLQ.US,D,20130826,000000,5.18949,5.2171,5.16706,5.16706,105385.48628658707,0
+GLQ.US,D,20130827,000000,5.16358,5.19208,5.06716,5.06716,81526.2050293814,0
+GLQ.US,D,20130828,000000,5.04623,5.10771,5.02784,5.0389,208570.9187787204,0
+GLQ.US,D,20130829,000000,5.02033,5.09056,4.99871,5.03427,212984.45497676477,0
+GLQ.US,D,20130830,000000,5.19618,5.19618,5.1238,5.16028,69579.21911399333,0
+GLQ.US,D,20130903,000000,5.12416,5.12416,5.08278,5.09824,81969.34913040137,0
+GLQ.US,D,20130904,000000,5.08851,5.14964,5.07787,5.09056,1547629.296478567,0
+GLQ.US,D,20130905,000000,5.11666,5.20664,5.11666,5.17465,157930.51472954228,0
+GLQ.US,D,20130906,000000,5.22382,5.25401,5.17465,5.2205,97181.72516391378,0
+GLQ.US,D,20130909,000000,5.20664,5.2716,5.19618,5.26784,157827.56205960785,0
+GLQ.US,D,20130910,000000,5.31798,5.35284,5.2962,5.34445,158159.92013538553,0
+GLQ.US,D,20130911,000000,5.34445,5.3684,5.32567,5.36097,66328.37665575239,0
+GLQ.US,D,20130912,000000,5.38331,5.40976,5.34006,5.34006,250792.70395927865,0
+GLQ.US,D,20130913,000000,5.33201,5.35739,5.33201,5.33897,121709.0797249245,0
+GLQ.US,D,20130916,000000,5.37107,5.41459,5.34988,5.35284,160446.1408383678,0
+GLQ.US,D,20130917,000000,5.37107,5.39492,5.34445,5.38714,241838.05977653156,0
+GLQ.US,D,20130918,000000,5.41825,5.49296,5.37107,5.46803,161965.8117706505,0
+GLQ.US,D,20130919,000000,5.4564,5.47009,5.42084,5.43291,144586.95346548496,0
+GLQ.US,D,20130920,000000,5.4564,5.4564,5.365,5.3684,72317.53632408855,0
+GLQ.US,D,20130923,000000,5.39002,5.40976,5.34988,5.35284,66878.94962974773,0
+GLQ.US,D,20130924,000000,5.37875,5.38714,5.33514,5.35739,107397.53955334765,0
+GLQ.US,D,20130925,000000,5.38714,5.38714,5.33514,5.37875,106684.70421912453,0
+GLQ.US,D,20130926,000000,5.39002,5.40617,5.37107,5.38714,34689.45451396404,0
+GLQ.US,D,20130927,000000,5.37875,5.39832,5.33514,5.3684,57440.8755186218,0
+GLQ.US,D,20130930,000000,5.3994,5.50064,5.3994,5.48554,275468.89227140264,0
+GLQ.US,D,20131001,000000,5.43291,5.43291,5.365,5.40976,84688.6424775723,0
+GLQ.US,D,20131002,000000,5.4255,5.44729,5.35739,5.44729,96403.98488560584,0
+GLQ.US,D,20131003,000000,5.4564,5.46552,5.3684,5.38331,74889.11497091812,0
+GLQ.US,D,20131004,000000,5.43291,5.43291,5.37875,5.40617,60454.47921571265,0
+GLQ.US,D,20131007,000000,5.36097,5.39492,5.35739,5.37107,101638.90434159922,0
+GLQ.US,D,20131008,000000,5.35284,5.37107,5.30806,5.32183,74319.5181339995,0
+GLQ.US,D,20131009,000000,5.30441,5.33514,5.2716,5.31066,154694.2199311858,0
+GLQ.US,D,20131010,000000,5.35739,5.40617,5.32183,5.38331,76149.16612684929,0
+GLQ.US,D,20131011,000000,5.32567,5.39216,5.32567,5.37875,92544.37881384305,0
+GLQ.US,D,20131014,000000,5.35739,5.42084,5.34988,5.40976,133020.4448085362,0
+GLQ.US,D,20131015,000000,5.31798,5.39216,5.31798,5.34988,90543.51605468876,0
+GLQ.US,D,20131016,000000,5.39832,5.39832,5.35284,5.37875,59144.07077557295,0
+GLQ.US,D,20131017,000000,5.40342,5.46623,5.22461,5.44828,161763.2635830709,0
+GLQ.US,D,20131018,000000,5.47518,5.47518,5.45409,5.45874,99334.77882644524,0
+GLQ.US,D,20131021,000000,5.43416,5.48072,5.42986,5.47518,65332.421479215634,0
+GLQ.US,D,20131022,000000,5.46222,5.49465,5.44828,5.49126,154926.98248928785,0
+GLQ.US,D,20131023,000000,5.45409,5.48072,5.41092,5.42193,87341.91182989259,0
+GLQ.US,D,20131024,000000,5.42665,5.44828,5.40664,5.42193,129082.50518358425,0
+GLQ.US,D,20131025,000000,5.41092,5.48911,5.40664,5.48911,102073.09603653944,0
+GLQ.US,D,20131028,000000,5.48911,5.48911,5.45409,5.45874,73808.11193661048,0
+GLQ.US,D,20131029,000000,5.46222,5.48911,5.46222,5.469,81321.41874027424,0
+GLQ.US,D,20131030,000000,5.46623,5.48072,5.43416,5.45874,83741.92553448332,0
+GLQ.US,D,20131031,000000,5.59743,5.59743,5.54407,5.58036,100773.87810400198,0
+GLQ.US,D,20131101,000000,5.47518,5.52442,5.45874,5.51029,238859.1466530112,0
+GLQ.US,D,20131104,000000,5.51325,5.56401,5.51029,5.53836,93312.04763530748,0
+GLQ.US,D,20131105,000000,5.51637,5.53836,5.49465,5.52442,61161.71929612806,0
+GLQ.US,D,20131106,000000,5.55032,5.55032,5.51325,5.53836,101745.21416381079,0
+GLQ.US,D,20131107,000000,5.53166,5.55032,5.469,5.47518,90292.848684415,0
+GLQ.US,D,20131108,000000,5.469,5.49126,5.35284,5.43416,130150.07960874886,0
+GLQ.US,D,20131111,000000,5.44103,5.45874,5.40342,5.41459,107739.96908595263,0
+GLQ.US,D,20131112,000000,5.3953,5.43416,5.39002,5.3953,108170.80362860557,0
+GLQ.US,D,20131113,000000,5.38714,5.43416,5.37875,5.43416,62478.84204082808,0
+GLQ.US,D,20131114,000000,5.46222,5.49465,5.42665,5.47195,54733.89172981384,0
+GLQ.US,D,20131115,000000,5.46222,5.6413,5.45086,5.53451,215739.5579482608,0
+GLQ.US,D,20131118,000000,5.53166,5.56401,5.50386,5.50386,104528.29340430986,0
+GLQ.US,D,20131119,000000,5.48911,5.51325,5.46222,5.48072,120109.95618867158,0
+GLQ.US,D,20131120,000000,5.47518,5.50386,5.44103,5.45086,112451.17278619301,0
+GLQ.US,D,20131121,000000,5.44103,5.49465,5.43747,5.46623,214931.6032994314,0
+GLQ.US,D,20131122,000000,5.45409,5.49465,5.44828,5.469,114096.17740361458,0
+GLQ.US,D,20131125,000000,5.45874,5.52004,5.45874,5.50001,109963.52294637052,0
+GLQ.US,D,20131126,000000,5.48911,5.53166,5.469,5.52004,89490.4892893862,0
+GLQ.US,D,20131127,000000,5.51029,5.5615,5.50001,5.55757,92153.83009854799,0
+GLQ.US,D,20131129,000000,5.66116,5.67623,5.6413,5.66784,34373.88219960139,0
+GLQ.US,D,20131202,000000,5.58982,5.58982,5.50001,5.51637,96517.00901238178,0
+GLQ.US,D,20131203,000000,5.58876,5.62468,5.58876,5.61466,80421.7019291106,0
+GLQ.US,D,20131204,000000,5.59743,5.62468,5.5841,5.6094,118047.54563770346,0
+GLQ.US,D,20131205,000000,5.59358,5.61466,5.54988,5.60072,65296.61185489053,0
+GLQ.US,D,20131206,000000,5.52442,5.53451,5.50824,5.52834,78067.21912975011,0
+GLQ.US,D,20131209,000000,5.55757,5.55757,5.49126,5.52004,99862.97078523813,0
+GLQ.US,D,20131210,000000,5.49465,5.54264,5.48911,5.53166,67999.1194406586,0
+GLQ.US,D,20131211,000000,5.51325,5.53166,5.43747,5.44103,105538.79624071885,0
+GLQ.US,D,20131212,000000,5.49126,5.49126,5.42986,5.45409,88250.581047137,0
+GLQ.US,D,20131213,000000,5.49465,5.50824,5.43747,5.48911,63942.56043510669,0
+GLQ.US,D,20131216,000000,5.51029,5.52834,5.48072,5.51029,73706.27831743677,0
+GLQ.US,D,20131217,000000,5.49465,5.51637,5.47518,5.51637,74057.66025612452,0
+GLQ.US,D,20131218,000000,5.50824,5.57214,5.47518,5.5681,143451.1169439472,0
+GLQ.US,D,20131219,000000,5.69286,5.69286,5.6094,5.67347,218110.8265090221,0
+GLQ.US,D,20131220,000000,5.68553,5.74962,5.65399,5.71245,141314.84904278707,0
+GLQ.US,D,20131223,000000,5.74962,5.8605,5.73038,5.85586,117253.01959801099,0
+GLQ.US,D,20131224,000000,5.8605,5.91368,5.83567,5.85586,92410.09272262338,0
+GLQ.US,D,20131226,000000,5.84101,5.90365,5.80707,5.90365,100335.21020602187,0
+GLQ.US,D,20131227,000000,5.88704,5.89331,5.81993,5.87427,120861.9582994949,0
+GLQ.US,D,20131230,000000,5.90365,5.90365,5.8042,5.81993,157589.20424769705,0
+GLQ.US,D,20131231,000000,5.91769,5.91769,5.80475,5.84557,117978.16449057063,0
+GLQ.US,D,20140102,000000,5.83567,5.83567,5.72083,5.73038,161040.3567920205,0
+GLQ.US,D,20140103,000000,5.76775,5.76775,5.71662,5.7555,162937.14783045926,0
+GLQ.US,D,20140106,000000,5.62996,5.64836,5.61002,5.64836,162019.52620713713,0
+GLQ.US,D,20140107,000000,5.67088,5.71245,5.62174,5.71245,191183.108067467,0
+GLQ.US,D,20140108,000000,5.69286,5.71245,5.66508,5.69286,137147.50401200203,0
+GLQ.US,D,20140109,000000,5.69726,5.76354,5.68553,5.7555,204391.264189548,0
+GLQ.US,D,20140110,000000,5.74104,5.76775,5.72083,5.76775,99023.68271512349,0
+GLQ.US,D,20140113,000000,5.74488,5.77266,5.71662,5.74962,150014.34965221744,0
+GLQ.US,D,20140114,000000,5.75201,5.76006,5.70938,5.72083,237726.6672837221,0
+GLQ.US,D,20140115,000000,5.74416,5.81475,5.72629,5.81475,330136.7600063506,0
+GLQ.US,D,20140116,000000,5.82656,5.832,5.77472,5.81475,396052.2069316268,0
+GLQ.US,D,20140117,000000,5.82656,5.82656,5.76132,5.78464,99303.44540516203,0
+GLQ.US,D,20140121,000000,5.80223,5.82656,5.77061,5.77911,81695.18169416343,0
+GLQ.US,D,20140122,000000,5.7882,5.80223,5.77911,5.79626,117750.99718626717,0
+GLQ.US,D,20140123,000000,5.77061,5.80223,5.77061,5.78329,117931.16435867277,0
+GLQ.US,D,20140124,000000,5.77061,5.77911,5.70225,5.71529,117755.47338931618,0
+GLQ.US,D,20140127,000000,5.72297,5.72297,5.63468,5.65399,113405.72308460608,0
+GLQ.US,D,20140128,000000,5.66541,5.6699,5.63943,5.66256,73711.87357123737,0
+GLQ.US,D,20140129,000000,5.65399,5.65399,5.55408,5.58581,134300.63887816868,0
+GLQ.US,D,20140130,000000,5.6186,5.66541,5.6186,5.66541,102420.00177218327,0
+GLQ.US,D,20140131,000000,5.62575,5.6429,5.60636,5.63943,75531.45010724463,0
+GLQ.US,D,20140203,000000,5.63943,5.67453,5.54542,5.55408,173963.154970242,0
+GLQ.US,D,20140204,000000,5.57142,5.58215,5.55685,5.58215,101118.5457381284,0
+GLQ.US,D,20140205,000000,5.60233,5.62227,5.54542,5.58215,77997.83798262033,0
+GLQ.US,D,20140206,000000,5.59886,5.6127,5.58982,5.6127,90797.54057724371,0
+GLQ.US,D,20140207,000000,5.63093,5.6699,5.61002,5.6699,71580.08187314763,0
+GLQ.US,D,20140210,000000,5.6775,5.71529,5.65847,5.71529,112689.53059809364,0
+GLQ.US,D,20140211,000000,5.71824,5.74416,5.70993,5.74416,131603.7265461982,0
+GLQ.US,D,20140212,000000,5.7555,5.7555,5.72404,5.75265,98835.68218741816,0
+GLQ.US,D,20140213,000000,5.74104,5.76417,5.68831,5.7555,79161.65077318043,0
+GLQ.US,D,20140214,000000,5.77374,5.80009,5.75265,5.77374,110247.76183944997,0
+GLQ.US,D,20140218,000000,5.76417,5.80009,5.76006,5.79759,61758.17335128898,0
+GLQ.US,D,20140219,000000,5.78168,5.80545,5.74488,5.75023,101695.97593036298,0
+GLQ.US,D,20140220,000000,5.76006,5.79089,5.73763,5.76417,103770.69603968796,0
+GLQ.US,D,20140221,000000,5.74488,5.80886,5.74488,5.77374,106512.37040205725,0
+GLQ.US,D,20140224,000000,5.77749,5.84217,5.76006,5.83031,85304.12039565548,0
+GLQ.US,D,20140225,000000,5.85014,5.85014,5.80545,5.82584,86255.31354178536,0
+GLQ.US,D,20140226,000000,5.80545,5.879,5.80545,5.87605,94051.74018776682,0
+GLQ.US,D,20140227,000000,5.86676,5.92412,5.83397,5.91654,90705.77841490945,0
+GLQ.US,D,20140228,000000,5.92412,5.92412,5.89107,5.92412,118416.83238857209,0
+GLQ.US,D,20140303,000000,5.88634,5.88634,5.87605,5.88634,150119.5404236815,0
+GLQ.US,D,20140304,000000,5.92412,5.95961,5.92412,5.94289,74571.30455503402,0
+GLQ.US,D,20140305,000000,5.931,5.94754,5.931,5.94557,94690.7181718142,0
+GLQ.US,D,20140306,000000,5.95496,5.99767,5.95496,5.99767,97949.39398537923,0
+GLQ.US,D,20140307,000000,6.01929,6.01929,5.96765,5.9857,58966.14170470913,0
+GLQ.US,D,20140310,000000,5.99132,5.99132,5.94557,5.97301,89957.13345637036,0
+GLQ.US,D,20140311,000000,5.98792,6.00098,5.96381,5.96765,99867.44698827903,0
+GLQ.US,D,20140312,000000,5.95157,5.96381,5.94227,5.96381,130524.96161342623,0
+GLQ.US,D,20140313,000000,5.98113,5.98113,5.89445,5.91654,82161.8258611476,0
+GLQ.US,D,20140314,000000,5.92305,5.92582,5.86801,5.89331,178480.7628889805,0
+GLQ.US,D,20140317,000000,5.9294,5.9294,5.86005,5.92582,142809.90085837635,0
+GLQ.US,D,20140318,000000,5.9294,5.94172,5.91422,5.92582,50792.59495255628,0
+GLQ.US,D,20140319,000000,5.94335,5.94335,5.87381,5.88482,80971.1558523462,0
+GLQ.US,D,20140320,000000,5.88704,5.9042,5.87668,5.89331,59022.09424271724,0
+GLQ.US,D,20140321,000000,5.9185,5.95772,5.9185,5.95308,96437.55640841152,0
+GLQ.US,D,20140324,000000,5.97103,5.97103,5.89643,5.90974,74359.80396136551,0
+GLQ.US,D,20140325,000000,5.9294,5.94172,5.89331,5.8991,59944.19206908232,0
+GLQ.US,D,20140326,000000,5.9042,5.92582,5.85149,5.85149,95057.7668211451,0
+GLQ.US,D,20140327,000000,5.83567,5.85149,5.81921,5.84424,105579.08206809909,0
+GLQ.US,D,20140328,000000,5.83709,5.86801,5.82352,5.832,73635.77811954726,0
+GLQ.US,D,20140331,000000,5.85525,5.86801,5.83709,5.85525,57539.35198551433,0
+GLQ.US,D,20140401,000000,5.85149,5.88971,5.83567,5.88704,188411.21933458542,0
+GLQ.US,D,20140402,000000,5.87381,5.89331,5.87381,5.89331,154612.52922569614,0
+GLQ.US,D,20140403,000000,5.9042,5.90974,5.88033,5.88482,154063.07530247272,0
+GLQ.US,D,20140404,000000,5.8991,5.9294,5.81475,5.832,71805.01107593677,0
+GLQ.US,D,20140407,000000,5.83709,5.83709,5.73826,5.7605,55034.91638429409,0
+GLQ.US,D,20140408,000000,5.74621,5.75265,5.68025,5.69286,74100.18418500895,0
+GLQ.US,D,20140409,000000,5.68553,5.72083,5.68553,5.71708,237473.76181194518,0
+GLQ.US,D,20140410,000000,5.71708,5.7882,5.67088,5.70154,121062.26838556521,0
+GLQ.US,D,20140411,000000,5.67623,5.67623,5.59456,5.61342,72811.03770931604,0
+GLQ.US,D,20140414,000000,5.66704,5.66704,5.57508,5.60779,104982.62801293716,0
+GLQ.US,D,20140415,000000,5.56946,5.65015,5.54774,5.60502,201855.4951670476,0
+GLQ.US,D,20140416,000000,5.60502,5.68286,5.60502,5.68286,84013.8548691998,0
+GLQ.US,D,20140417,000000,5.71127,5.73682,5.6715,5.7202,111642.09908660388,0
+GLQ.US,D,20140421,000000,5.70349,5.75265,5.6699,5.73682,57656.852315331176,0
+GLQ.US,D,20140422,000000,5.77374,5.77374,5.71127,5.75265,82799.68479443526,0
+GLQ.US,D,20140423,000000,5.76417,5.79125,5.73682,5.7555,96066.03155604075,0
+GLQ.US,D,20140424,000000,5.7555,5.77374,5.75023,5.77374,47866.2772147598,0
+GLQ.US,D,20140425,000000,5.7555,5.76908,5.72996,5.76006,62925.34329412822,0
+GLQ.US,D,20140428,000000,5.78231,5.8009,5.73682,5.7555,47173.584794224764,0
+GLQ.US,D,20140429,000000,5.78778,5.80607,5.75265,5.76908,81863.03930818677,0
+GLQ.US,D,20140430,000000,5.78384,5.78778,5.74488,5.77374,77889.2900588863,0
+GLQ.US,D,20140501,000000,5.78231,5.79805,5.72691,5.78384,123618.18032175065,0
+GLQ.US,D,20140502,000000,5.78778,5.80607,5.78231,5.8009,40144.82696970771,0
+GLQ.US,D,20140505,000000,5.79581,5.88033,5.79581,5.85525,105977.46413869997,0
+GLQ.US,D,20140506,000000,5.86454,5.86454,5.83146,5.83986,29513.844748259944,0
+GLQ.US,D,20140507,000000,5.86454,5.86801,5.8009,5.8186,71267.86671106615,0
+GLQ.US,D,20140508,000000,5.83709,5.83709,5.75265,5.78384,39485.706071977336,0
+GLQ.US,D,20140509,000000,5.79581,5.79581,5.7202,5.72691,81805.96771941995,0
+GLQ.US,D,20140512,000000,5.72691,5.7555,5.72691,5.7555,31672.493664593025,0
+GLQ.US,D,20140513,000000,5.77811,5.78778,5.74488,5.77374,43224.454661644115,0
+GLQ.US,D,20140514,000000,5.78892,5.79286,5.75138,5.77953,80369.10654338366,0
+GLQ.US,D,20140515,000000,5.78507,5.78507,5.66372,5.69778,77315.21701892679,0
+GLQ.US,D,20140516,000000,5.70938,5.74692,5.67088,5.74353,122992.63094683613,0
+GLQ.US,D,20140519,000000,5.7388,5.7388,5.67989,5.70511,104538.36486115746,0
+GLQ.US,D,20140520,000000,5.70511,5.71771,5.67989,5.70154,72381.32221741672,0
+GLQ.US,D,20140521,000000,5.72145,5.73084,5.68911,5.71771,172761.2944538404,0
+GLQ.US,D,20140522,000000,5.72691,5.74692,5.71359,5.73523,150366.85064165984,0
+GLQ.US,D,20140523,000000,5.74353,5.78329,5.7388,5.78329,45819.53337443991,0
+GLQ.US,D,20140527,000000,5.80475,5.82584,5.78892,5.81617,79842.0336353515,0
+GLQ.US,D,20140528,000000,5.82584,5.85406,5.80475,5.84718,53678.62686298981,0
+GLQ.US,D,20140529,000000,5.86336,5.89507,5.83879,5.85898,69921.64864660133,0
+GLQ.US,D,20140530,000000,5.86748,5.8841,5.83879,5.87176,70544.95992000557,0
+GLQ.US,D,20140602,000000,5.88634,5.9086,5.86748,5.89507,149715.56309927185,0
+GLQ.US,D,20140603,000000,5.89196,5.9086,5.87605,5.9086,77906.07582028813,0
+GLQ.US,D,20140604,000000,5.88634,5.94172,5.86748,5.9086,102479.31146247868,0
+GLQ.US,D,20140605,000000,5.88892,5.95308,5.87605,5.92858,113152.81761278848,0
+GLQ.US,D,20140606,000000,5.93314,5.95772,5.90303,5.9504,34117.619575526,0
+GLQ.US,D,20140609,000000,5.92305,5.9504,5.92305,5.92858,78605.4825453845,0
+GLQ.US,D,20140610,000000,5.94557,5.97506,5.92582,5.95308,96452.10406829494,0
+GLQ.US,D,20140611,000000,5.93314,5.93314,5.8841,5.92858,84085.47411785003,0
+GLQ.US,D,20140612,000000,5.93735,5.93735,5.87176,5.89847,121565.84122763014,0
+GLQ.US,D,20140613,000000,5.93314,5.9798,5.91422,5.92582,132895.1111234278,0
+GLQ.US,D,20140616,000000,5.90555,5.9647,5.90555,5.9647,52177.97979362536,0
+GLQ.US,D,20140617,000000,5.9647,5.97766,5.93888,5.9647,66008.32813834785,0
+GLQ.US,D,20140618,000000,5.9891,5.9891,5.95576,5.9891,97396.58290986346,0
+GLQ.US,D,20140619,000000,6.01502,6.08178,5.9857,6.08178,79902.46237640153,0
+GLQ.US,D,20140620,000000,6.07471,6.08658,6.01823,6.05352,47761.086443303895,0
+GLQ.US,D,20140623,000000,6.06103,6.12805,6.02771,6.04726,84010.49771691965,0
+GLQ.US,D,20140624,000000,6.03582,6.0579,5.9857,6.0109,94508.31289790948,0
+GLQ.US,D,20140625,000000,6.01823,6.03117,5.97766,6.01502,54282.91427347179,0
+GLQ.US,D,20140626,000000,6.03117,6.03117,5.9891,6.00831,52917.67234608572,0
+GLQ.US,D,20140627,000000,6.01502,6.0579,6.00831,6.0579,55170.32152627451,0
+GLQ.US,D,20140630,000000,6.07471,6.08658,5.99238,6.00329,126187.52086706283,0
+GLQ.US,D,20140701,000000,6.03582,6.11089,6.03117,6.08658,138042.74462010956,0
+GLQ.US,D,20140702,000000,6.03967,6.10749,6.02771,6.06631,125815.9960146951,0
+GLQ.US,D,20140703,000000,6.08658,6.09552,6.06103,6.08658,33411.4985458693,0
+GLQ.US,D,20140707,000000,6.0579,6.09312,6.02233,6.05352,32501.710277867187,0
+GLQ.US,D,20140708,000000,5.9991,6.04397,5.9302,5.9857,121956.38994292318,0
+GLQ.US,D,20140709,000000,6.00831,6.00831,5.94227,5.9647,128028.35936751586,0
+GLQ.US,D,20140710,000000,5.916,5.9647,5.91098,5.95576,114729.56013386745,0
+GLQ.US,D,20140711,000000,5.95219,6.00329,5.93458,5.9991,156201.58130510143,0
+GLQ.US,D,20140714,000000,6.01502,6.01502,5.95219,5.9891,107828.37409600061,0
+GLQ.US,D,20140715,000000,5.97766,5.99607,5.9302,5.95576,114916.44161081102,0
+GLQ.US,D,20140716,000000,5.96247,6.01027,5.95308,5.9857,94989.50472477604,0
+GLQ.US,D,20140717,000000,5.94557,5.98722,5.91368,5.95845,73199.34832308863,0
+GLQ.US,D,20140718,000000,5.94557,5.96623,5.90788,5.96623,110223.14272272609,0
+GLQ.US,D,20140721,000000,5.9504,5.95308,5.91769,5.92233,59046.71335944013,0
+GLQ.US,D,20140722,000000,5.93735,5.96623,5.92858,5.9504,124766.32640167576,0
+GLQ.US,D,20140723,000000,5.94172,5.97203,5.94172,5.96623,48044.20628562159,0
+GLQ.US,D,20140724,000000,5.94557,5.99373,5.94557,5.99132,64474.109546180756,0
+GLQ.US,D,20140725,000000,5.9857,5.9857,5.93735,5.95845,29403.05872300444,0
+GLQ.US,D,20140728,000000,5.93314,5.95845,5.90224,5.93314,69686.64798696867,0
+GLQ.US,D,20140729,000000,5.92233,5.94172,5.89445,5.90788,32991.85451081248,0
+GLQ.US,D,20140730,000000,5.92858,5.92858,5.86184,5.86997,152317.35611662595,0
+GLQ.US,D,20140731,000000,5.86997,5.86997,5.76846,5.76846,106373.60810780176,0
+GLQ.US,D,20140801,000000,5.72243,5.76354,5.71466,5.72547,102113.38186390953,0
+GLQ.US,D,20140804,000000,5.67347,5.77749,5.67347,5.73942,216108.8446991091,0
+GLQ.US,D,20140805,000000,5.71466,5.74899,5.68956,5.71824,129028.79074708742,0
+GLQ.US,D,20140806,000000,5.68025,5.73942,5.67347,5.7278,69942.91061104609,0
+GLQ.US,D,20140807,000000,5.70154,5.72547,5.68956,5.70938,181568.2239362441,0
+GLQ.US,D,20140808,000000,5.70154,5.78168,5.67347,5.78168,99202.73083674906,0
+GLQ.US,D,20140811,000000,5.76846,5.80607,5.74416,5.78168,114454.27364686572,0
+GLQ.US,D,20140812,000000,5.78384,5.78778,5.76006,5.77749,77254.78827787981,0
+GLQ.US,D,20140813,000000,5.79125,5.79805,5.76354,5.79125,57518.09002107263,0
+GLQ.US,D,20140814,000000,5.822,5.83637,5.80475,5.83031,82698.97022602227,0
+GLQ.US,D,20140815,000000,5.84273,5.8479,5.79759,5.8479,145925.33817462262,0
+GLQ.US,D,20140818,000000,5.85086,5.8974,5.83458,5.87729,88351.29561555,0
+GLQ.US,D,20140819,000000,5.89393,5.90599,5.87381,5.89393,58260.02067505445,0
+GLQ.US,D,20140820,000000,5.87729,5.90599,5.86801,5.90179,55049.464044177505,0
+GLQ.US,D,20140821,000000,5.88704,5.90599,5.87381,5.88704,113152.81761278848,0
+GLQ.US,D,20140822,000000,5.90179,5.90179,5.88096,5.89052,64335.34725192017,0
+GLQ.US,D,20140825,000000,5.90599,5.92038,5.89052,5.92038,234511.63444982053,0
+GLQ.US,D,20140826,000000,5.92787,5.94557,5.91654,5.94289,44365.886437000765,0
+GLQ.US,D,20140827,000000,5.95308,5.95709,5.92787,5.95709,128082.07380400252,0
+GLQ.US,D,20140828,000000,5.91654,5.94289,5.89052,5.92038,78632.3397636258,0
+GLQ.US,D,20140829,000000,5.93619,5.95308,5.90599,5.95308,51936.26482943135,0
+GLQ.US,D,20140902,000000,5.95709,5.96561,5.92787,5.95709,126139.40168438491,0
+GLQ.US,D,20140903,000000,5.95709,5.97918,5.92787,5.94101,65425.302692308585,0
+GLQ.US,D,20140904,000000,5.93234,5.94557,5.8974,5.91654,67222.49821311444,0
+GLQ.US,D,20140905,000000,5.89052,5.89393,5.83986,5.88579,102003.71488940662,0
+GLQ.US,D,20140908,000000,5.86801,5.89052,5.85086,5.87729,89828.44261895331,0
+GLQ.US,D,20140909,000000,5.88704,5.88704,5.85086,5.86801,92279.16378368589,0
+GLQ.US,D,20140910,000000,5.88579,5.88704,5.84273,5.88579,93315.40478758662,0
+GLQ.US,D,20140911,000000,5.85086,5.88579,5.85086,5.87729,86845.05329238594,0
+GLQ.US,D,20140912,000000,5.86005,5.88096,5.85086,5.86454,38120.464144591264,0
+GLQ.US,D,20140915,000000,5.87729,5.87729,5.80475,5.822,59455.16688689471,0
+GLQ.US,D,20140916,000000,5.78704,5.84101,5.75944,5.83816,77741.57535854698,0
+GLQ.US,D,20140917,000000,5.85014,5.85406,5.82467,5.83567,72698.0135825401,0
+GLQ.US,D,20140918,000000,5.85406,5.90491,5.84101,5.87668,152871.28624290857,0
+GLQ.US,D,20140919,000000,5.91922,5.91922,5.81475,5.83816,78987.07885459575,0
+GLQ.US,D,20140922,000000,5.80143,5.84612,5.75944,5.77687,71183.93790405194,0
+GLQ.US,D,20140923,000000,5.74764,5.74764,5.69688,5.72083,97365.2494885782,0
+GLQ.US,D,20140924,000000,5.72691,5.75138,5.65783,5.73084,106560.48958474533,0
+GLQ.US,D,20140925,000000,5.73084,5.73084,5.66846,5.68286,96898.60532159507,0
+GLQ.US,D,20140926,000000,5.66541,5.70875,5.66541,5.70875,112531.74444091282,0
+GLQ.US,D,20140929,000000,5.64836,5.6775,5.60233,5.6775,120109.95618867158,0
+GLQ.US,D,20140930,000000,5.65399,5.70037,5.63228,5.67453,134829.94988773757,0
+GLQ.US,D,20141001,000000,5.64836,5.67453,5.61002,5.62763,175574.5880648721,0
+GLQ.US,D,20141002,000000,5.61002,5.61913,5.52576,5.5893,176483.25728211654,0
+GLQ.US,D,20141003,000000,5.58036,5.62352,5.55481,5.6127,181548.08102255905,0
+GLQ.US,D,20141006,000000,5.61593,5.62352,5.5841,5.59814,86469.05223697428,0
+GLQ.US,D,20141007,000000,5.56909,5.5893,5.55032,5.56463,118733.52375368327,0
+GLQ.US,D,20141008,000000,5.55481,5.61593,5.51325,5.6127,161639.04894868153,0
+GLQ.US,D,20141009,000000,5.58036,5.59358,5.49902,5.5077,193730.06759758486,0
+GLQ.US,D,20141010,000000,5.4875,5.52111,5.37107,5.40574,209207.65866126257,0
+GLQ.US,D,20141013,000000,5.38822,5.40574,5.16947,5.16947,499199.59169789933,0
+GLQ.US,D,20141014,000000,5.17699,5.26213,5.16947,5.2171,337374.7803230238,0
+GLQ.US,D,20141015,000000,5.17537,5.19074,5.04321,5.19074,264524.5758370893,0
+GLQ.US,D,20141016,000000,5.08333,5.32666,5.05992,5.29904,263751.31176183134,0
+GLQ.US,D,20141017,000000,5.31138,5.40914,5.31138,5.38779,152819.80990794132,0
+GLQ.US,D,20141020,000000,5.38331,5.41407,5.35901,5.41407,105130.34271327038,0
+GLQ.US,D,20141021,000000,5.44416,5.53416,5.44416,5.53416,68581.02583594018,0
+GLQ.US,D,20141022,000000,5.55811,5.57294,5.49028,5.51325,83490.13911344984,0
+GLQ.US,D,20141023,000000,5.57018,5.61413,5.53416,5.57294,91007.92212015248,0
+GLQ.US,D,20141024,000000,5.58526,5.6288,5.58143,5.6288,91614.4476321549,0
+GLQ.US,D,20141027,000000,5.62047,5.62047,5.57677,5.60835,67805.5236591537,0
+GLQ.US,D,20141028,000000,5.60342,5.66704,5.58526,5.65487,145490.02742892064,0
+GLQ.US,D,20141029,000000,5.67989,5.67989,5.60835,5.6288,82345.35018581305,0
+GLQ.US,D,20141030,000000,5.6288,5.67276,5.61101,5.66704,111433.95564521555,0
+GLQ.US,D,20141031,000000,5.73682,5.76587,5.71064,5.72629,60520.50321056125,0
+GLQ.US,D,20141103,000000,5.75138,5.77061,5.70154,5.75138,127739.64427140771,0
+GLQ.US,D,20141104,000000,5.75658,5.76587,5.66319,5.67571,62556.056543278915,0
+GLQ.US,D,20141105,000000,5.71064,5.72297,5.67276,5.72297,106101.67877308934,0
+GLQ.US,D,20141106,000000,5.70626,5.72297,5.65067,5.71064,66509.66287889639,0
+GLQ.US,D,20141107,000000,5.72629,5.72629,5.67044,5.71064,121993.31861800395,0
+GLQ.US,D,20141110,000000,5.71529,5.72629,5.659,5.67989,78359.29137815062,0
+GLQ.US,D,20141111,000000,5.69859,5.72297,5.65487,5.71529,127745.23952519613,0
+GLQ.US,D,20141112,000000,5.70626,5.71064,5.67989,5.71064,69756.02913409946,0
+GLQ.US,D,20141113,000000,5.71064,5.74621,5.67044,5.68956,108991.06783580201,0
+GLQ.US,D,20141114,000000,5.66784,5.70458,5.65657,5.70458,78217.1719316109,0
+GLQ.US,D,20141117,000000,5.67453,5.69688,5.64015,5.6775,78520.43468761058,0
+GLQ.US,D,20141118,000000,5.67453,5.71307,5.64015,5.70875,115046.25149898879,0
+GLQ.US,D,20141119,000000,5.68731,5.69688,5.64727,5.66508,130664.84295843127,0
+GLQ.US,D,20141120,000000,5.6363,5.71708,5.6363,5.71708,101285.28430139304,0
+GLQ.US,D,20141121,000000,5.76417,5.83986,5.68731,5.80707,328340.6835363166,0
+GLQ.US,D,20141124,000000,5.79705,5.81617,5.75506,5.8042,81877.58696806815,0
+GLQ.US,D,20141125,000000,5.81127,5.82584,5.75201,5.82584,104594.31739916354,0
+GLQ.US,D,20141126,000000,5.7992,5.83031,5.7992,5.81617,65292.13565185064,0
+GLQ.US,D,20141128,000000,5.79286,5.81617,5.77374,5.7992,84765.85698002313,0
+GLQ.US,D,20141201,000000,5.7992,5.7992,5.74416,5.77866,45379.74642570009,0
+GLQ.US,D,20141202,000000,5.75506,5.81127,5.72485,5.81127,87943.96113885615,0
+GLQ.US,D,20141203,000000,5.79286,5.82584,5.79286,5.81127,80421.7019291106,0
+GLQ.US,D,20141204,000000,5.8479,5.8479,5.79286,5.83986,135183.56992792952,0
+GLQ.US,D,20141205,000000,5.82127,5.82127,5.79286,5.81617,65252.968875245366,0
+GLQ.US,D,20141208,000000,5.81617,5.81617,5.77866,5.79286,67207.95055323101,0
+GLQ.US,D,20141209,000000,5.76006,5.78384,5.72145,5.76006,83748.63983904467,0
+GLQ.US,D,20141210,000000,5.76417,5.77374,5.70037,5.70037,138388.53130501398,0
+GLQ.US,D,20141211,000000,5.72145,5.77374,5.71708,5.73567,85422.73977623205,0
+GLQ.US,D,20141212,000000,5.70037,5.72145,5.68286,5.70037,103622.98133935475,0
+GLQ.US,D,20141215,000000,5.70037,5.73084,5.64727,5.66784,91345.87544971755,0
+GLQ.US,D,20141216,000000,5.63093,5.67088,5.6,5.64727,129520.05403079548,0
+GLQ.US,D,20141217,000000,5.59358,5.73038,5.58876,5.7202,164757.84341722727,0
+GLQ.US,D,20141218,000000,5.79626,5.8479,5.72691,5.83986,144191.9285471632,0
+GLQ.US,D,20141219,000000,5.79848,5.83986,5.77266,5.81993,123220.91730188916,0
+GLQ.US,D,20141222,000000,5.87427,5.87427,5.77687,5.83326,161935.59740012803,0
+GLQ.US,D,20141223,000000,5.8605,5.88829,5.83326,5.87792,179456.57515182815,0
+GLQ.US,D,20141224,000000,5.86846,5.86846,5.78778,5.8605,97978.48930514096,0
+GLQ.US,D,20141226,000000,5.88829,5.97103,5.85149,5.97103,125395.23292887959,0
+GLQ.US,D,20141229,000000,5.88249,5.95219,5.88249,5.89847,188811.83950670573,0
+GLQ.US,D,20141230,000000,5.87427,5.89847,5.80296,5.83637,294102.2064786865,0
+GLQ.US,D,20141231,000000,5.81993,5.92582,5.81993,5.86846,268058.5381376621,0
+GLQ.US,D,20150102,000000,5.8479,5.92582,5.80662,5.92582,161363.76246170016,0
+GLQ.US,D,20150105,000000,5.90365,5.90365,5.75138,5.75889,137451.88581876652,0
+GLQ.US,D,20150106,000000,5.78778,5.83326,5.71529,5.76712,128668.45640231685,0
+GLQ.US,D,20150107,000000,5.77687,5.93888,5.75889,5.83637,267327.7979912937,0
+GLQ.US,D,20150108,000000,5.89133,5.93888,5.84273,5.89847,127007.7850742491,0
+GLQ.US,D,20150109,000000,5.9294,5.9294,5.84273,5.88579,60584.28910388839,0
+GLQ.US,D,20150112,000000,5.88579,5.88579,5.8252,5.86506,58517.40234988854,0
+GLQ.US,D,20150113,000000,5.90365,5.97918,5.78778,5.81555,151479.1870972639,0
+GLQ.US,D,20150114,000000,5.73987,5.78892,5.71245,5.78464,117702.87800357907,0
+GLQ.US,D,20150115,000000,5.8178,5.84101,5.73987,5.75201,47425.37121525824,0
+GLQ.US,D,20150116,000000,5.71245,5.78276,5.70037,5.78276,155233.6023975921,0
+GLQ.US,D,20150120,000000,5.82306,5.82656,5.73084,5.78464,154191.7661398806,0
+GLQ.US,D,20150121,000000,5.74488,5.78276,5.73084,5.7555,146978.36493993129,0
+GLQ.US,D,20150122,000000,5.78464,5.81252,5.73084,5.80545,75067.04404178195,0
+GLQ.US,D,20150123,000000,5.80545,5.8178,5.78464,5.80545,106441.87020418505,0
+GLQ.US,D,20150126,000000,5.82306,5.82306,5.78892,5.82306,25545.690752759067,0
+GLQ.US,D,20150127,000000,5.80886,5.85406,5.78276,5.82306,115919.11109190201,0
+GLQ.US,D,20150128,000000,5.83816,5.84101,5.78276,5.78276,77441.66975482643,0
+GLQ.US,D,20150129,000000,5.79759,5.79759,5.73567,5.74488,72377.9650651345,0
+GLQ.US,D,20150130,000000,5.7555,5.78464,5.74488,5.76006,143814.80844098676,0
+GLQ.US,D,20150202,000000,5.73084,5.80886,5.70403,5.80886,106102.79782384906,0
+GLQ.US,D,20150203,000000,5.80886,5.87668,5.80009,5.86748,95803.05462740605,0
+GLQ.US,D,20150204,000000,5.8178,5.88482,5.8178,5.832,79870.00990435657,0
+GLQ.US,D,20150205,000000,5.86748,5.90706,5.86748,5.90706,123476.06087521602,0
+GLQ.US,D,20150206,000000,5.89052,5.90706,5.87176,5.89052,93669.02482779586,0
+GLQ.US,D,20150209,000000,5.90224,5.90224,5.86748,5.86748,68231.88199877185,0
+GLQ.US,D,20150210,000000,5.90224,5.90224,5.87668,5.89052,53018.38691449972,0
+GLQ.US,D,20150211,000000,5.90706,5.90706,5.8974,5.90706,162488.4084756509,0
+GLQ.US,D,20150212,000000,5.94557,6.01974,5.94101,6.01536,80992.4178167879,0
+GLQ.US,D,20150213,000000,6.04726,6.07471,6.01215,6.07471,71697.58220296344,0
+GLQ.US,D,20150217,000000,6.04726,6.06175,5.9236,5.97256,313658.7375631012,0
+GLQ.US,D,20150218,000000,5.99238,6.01974,5.9805,6.00553,75894.02255353362,0
+GLQ.US,D,20150219,000000,6.01536,6.05075,5.9504,6.01215,108564.70949617776,0
+GLQ.US,D,20150220,000000,6.02877,6.11563,6.00553,6.10408,87288.19739340695,0
+GLQ.US,D,20150223,000000,6.10408,6.12017,6.06175,6.10408,107130.08642166393,0
+GLQ.US,D,20150224,000000,6.12017,6.14538,6.09875,6.12474,112051.67166481208,0
+GLQ.US,D,20150225,000000,6.14073,6.2226,6.12805,6.17228,209423.63545795876,0
+GLQ.US,D,20150226,000000,6.14538,6.2074,6.14538,6.18953,159292.39950463397,0
+GLQ.US,D,20150227,000000,6.21687,6.27407,6.18524,6.22546,138572.05562966826,0
+GLQ.US,D,20150302,000000,6.24808,6.29069,6.13306,6.28747,141314.84904278707,0
+GLQ.US,D,20150303,000000,6.26514,6.27898,6.18953,6.23233,88626.58210254867,0
+GLQ.US,D,20150304,000000,6.2074,6.2521,6.17837,6.2226,120680.6720763499,0
+GLQ.US,D,20150305,000000,6.24217,6.30524,6.21214,6.26979,85714.81202463152,0
+GLQ.US,D,20150306,000000,6.26074,6.31303,6.24808,6.24808,157347.48928351726,0
+GLQ.US,D,20150309,000000,6.27407,6.32777,6.18524,6.28747,96646.81890056159,0
+GLQ.US,D,20150310,000000,6.14538,6.28264,6.14538,6.18203,102469.24000563107,0
+GLQ.US,D,20150311,000000,6.21214,6.2378,6.15672,6.23233,87163.98275902876,0
+GLQ.US,D,20150312,000000,6.22546,6.32777,6.18524,6.29069,81589.99092270955,0
+GLQ.US,D,20150313,000000,6.30008,6.4745,6.2378,6.30008,72600.65616640523,0
+GLQ.US,D,20150316,000000,6.34841,6.36896,6.31134,6.34466,121225.64979655478,0
+GLQ.US,D,20150317,000000,6.35082,6.35082,6.2662,6.29346,54704.79641005007,0
+GLQ.US,D,20150318,000000,6.25467,6.36191,6.25467,6.36191,118321.71307395565,0
+GLQ.US,D,20150319,000000,6.31652,6.36584,6.31134,6.35645,43861.19454417308,0
+GLQ.US,D,20150320,000000,6.37764,6.42615,6.36896,6.39873,96160.03181989442,0
+GLQ.US,D,20150323,000000,6.43197,6.43492,6.393,6.41758,30121.489311021065,0
+GLQ.US,D,20150324,000000,6.43197,6.43197,6.36584,6.39873,71089.9376402013,0
+GLQ.US,D,20150325,000000,6.38256,6.38256,6.33617,6.34841,33009.75932297605,0
+GLQ.US,D,20150326,000000,6.32991,6.34841,6.27093,6.32991,69656.43361644518,0
+GLQ.US,D,20150327,000000,6.29346,6.34028,6.27093,6.28086,47231.77543375231,0
+GLQ.US,D,20150330,000000,6.30587,6.34841,6.27093,6.28882,113510.91385605995,0
+GLQ.US,D,20150331,000000,6.27683,6.28086,6.23054,6.23448,94791.43274022819,0
+GLQ.US,D,20150401,000000,6.28336,6.32581,6.2226,6.32169,137610.79102670704,0
+GLQ.US,D,20150402,000000,6.29346,6.30587,6.24948,6.26273,80733.9170911941,0
+GLQ.US,D,20150406,000000,6.25467,6.33617,6.2226,6.33617,135188.04613096837,0
+GLQ.US,D,20150407,000000,6.2855,6.40221,6.27093,6.30204,107226.3247870401,0
+GLQ.US,D,20150408,000000,6.28336,6.30204,6.23958,6.2662,139047.65220273013,0
+GLQ.US,D,20150409,000000,6.33617,6.37245,6.28882,6.36584,116739.37529910862,0
+GLQ.US,D,20150410,000000,6.34841,6.35082,6.31652,6.32991,89893.34756304219,0
+GLQ.US,D,20150413,000000,6.32581,6.40221,6.2662,6.38694,110846.45399614151,0
+GLQ.US,D,20150414,000000,6.393,6.393,6.32581,6.393,65312.27856553365,0
+GLQ.US,D,20150415,000000,6.37542,6.46021,6.37542,6.45189,43099.12097650927,0
+GLQ.US,D,20150416,000000,6.47986,6.47986,6.37542,6.42116,82289.39764780697,0
+GLQ.US,D,20150417,000000,6.39658,6.41372,6.34912,6.37969,74635.09044836421,0
+GLQ.US,D,20150420,000000,6.39658,6.41696,6.37542,6.40427,54542.534049827336,0
+GLQ.US,D,20150421,000000,6.39658,6.42991,6.36397,6.39658,42145.68972885997,0
+GLQ.US,D,20150422,000000,6.41696,6.45628,6.40945,6.45189,49844.7589587076,0
+GLQ.US,D,20150423,000000,6.46494,6.46851,6.45189,6.46021,74635.09044836421,0
+GLQ.US,D,20150424,000000,6.46851,6.46851,6.43777,6.44358,90050.01466946126,0
+GLQ.US,D,20150427,000000,6.44358,6.44358,6.38585,6.41696,131548.89305894164,0
+GLQ.US,D,20150428,000000,6.36397,6.37969,6.31884,6.33046,121412.53127349835,0
+GLQ.US,D,20150429,000000,6.28417,6.33797,6.22733,6.32437,166716.18224749106,0
+GLQ.US,D,20150430,000000,6.32705,6.33797,6.27245,6.28692,178196.52399591124,0
+GLQ.US,D,20150501,000000,6.28692,6.37542,6.25841,6.33046,129158.60063527536,0
+GLQ.US,D,20150504,000000,6.34145,6.40945,6.26835,6.31258,99745.47045542231,0
+GLQ.US,D,20150505,000000,6.28417,6.28944,6.15057,6.19122,148293.24958312509,0
+GLQ.US,D,20150506,000000,6.23108,6.23108,6.07076,6.17961,179157.7885988826,0
+GLQ.US,D,20150507,000000,6.14638,6.20044,6.11178,6.16522,115161.51372728011,0
+GLQ.US,D,20150508,000000,6.241,6.241,6.20044,6.22181,75106.21081838722,0
+GLQ.US,D,20150511,000000,6.17961,6.20464,6.14208,6.17488,124145.25322977976,0
+GLQ.US,D,20150512,000000,6.12536,6.22181,6.09187,6.22181,136990.83690558095,0
+GLQ.US,D,20150513,000000,6.18273,6.19631,6.12536,6.15424,89205.13134554806,0
+GLQ.US,D,20150514,000000,6.17837,6.22617,6.13931,6.22617,80694.7503145878,0
+GLQ.US,D,20150515,000000,6.18953,6.22617,6.15601,6.19383,70355.84034154055,0
+GLQ.US,D,20150518,000000,6.16639,6.22064,6.15236,6.21294,52623.36199616578,0
+GLQ.US,D,20150519,000000,6.24368,6.33046,6.18524,6.2855,127252.85719072836,0
+GLQ.US,D,20150520,000000,6.2855,6.33725,6.24368,6.33725,37313.62854652055,0
+GLQ.US,D,20150521,000000,6.34145,6.40945,6.32293,6.36709,59328.71415099913,0
+GLQ.US,D,20150522,000000,6.33296,6.3696,6.26273,6.34655,60521.62226132096,0
+GLQ.US,D,20150526,000000,6.30722,6.33725,6.28086,6.29801,47404.10925081551,0
+GLQ.US,D,20150527,000000,6.28882,6.33046,6.28882,6.31794,50555.356191404186,0
+GLQ.US,D,20150528,000000,6.29346,6.30722,6.2578,6.29801,56736.992590484515,0
+GLQ.US,D,20150529,000000,6.2855,6.31258,6.27093,6.28336,100382.21033794821,0
+GLQ.US,D,20150601,000000,6.30722,6.34145,6.26273,6.29346,198472.6047190973,0
+GLQ.US,D,20150602,000000,6.29346,6.31794,6.2855,6.29801,109550.59321587301,0
+GLQ.US,D,20150603,000000,6.26273,6.33296,6.26273,6.32581,262950.07141757035,0
+GLQ.US,D,20150604,000000,6.32293,6.34912,6.30266,6.32293,79732.36666085673,0
+GLQ.US,D,20150605,000000,6.30266,6.35324,6.30266,6.33725,62410.57994445903,0
+GLQ.US,D,20150608,000000,6.37969,6.38854,6.29801,6.33046,76892.21583159185,0
+GLQ.US,D,20150609,000000,6.30722,6.36709,6.28086,6.36709,546223.2236902552,0
+GLQ.US,D,20150610,000000,6.36709,6.44813,6.36709,6.42429,60062.81144965786,0
+GLQ.US,D,20150611,000000,6.42429,6.42429,6.38523,6.39658,57850.448096837106,0
+GLQ.US,D,20150612,000000,6.40087,6.40427,6.36709,6.38854,74987.59143781065,0
+GLQ.US,D,20150615,000000,6.3696,6.44358,6.36397,6.39658,61464.98205212977,0
+GLQ.US,D,20150616,000000,6.40676,6.45476,6.36896,6.44574,58883.331948458705,0
+GLQ.US,D,20150617,000000,6.41231,6.43625,6.377,6.377,62889.53366980311,0
+GLQ.US,D,20150618,000000,6.40676,6.4233,6.35959,6.40221,129771.84045183302,0
+GLQ.US,D,20150619,000000,6.36896,6.39873,6.33439,6.35959,92094.52040825869,0
+GLQ.US,D,20150622,000000,6.35959,6.40676,6.35959,6.38694,52050.408006968035,0
+GLQ.US,D,20150623,000000,6.39236,6.43625,6.36896,6.43625,98264.96629973983,0
+GLQ.US,D,20150624,000000,6.39873,6.45029,6.37181,6.38694,71595.74858378973,0
+GLQ.US,D,20150625,000000,6.36896,6.41436,6.36896,6.40221,73254.18181033501,0
+GLQ.US,D,20150626,000000,6.35959,6.40676,6.34314,6.38183,101974.61956964387,0
+GLQ.US,D,20150629,000000,6.34314,6.35959,6.19953,6.19953,131894.6797438359,0
+GLQ.US,D,20150630,000000,6.21331,6.30857,6.15601,6.28417,113070.00785655942,0
+GLQ.US,D,20150701,000000,6.32437,6.35959,6.28692,6.3502,228685.85619245665,0
+GLQ.US,D,20150702,000000,6.34314,6.37181,6.29938,6.37181,122235.03358221422,0
+GLQ.US,D,20150706,000000,6.29938,6.3318,6.27755,6.3318,152146.1413503184,0
+GLQ.US,D,20150707,000000,6.3318,6.4233,6.28211,6.4233,108347.6136487117,0
+GLQ.US,D,20150708,000000,6.36449,6.36449,6.25603,6.28417,102218.57263536341,0
+GLQ.US,D,20150709,000000,6.3502,6.40221,6.27245,6.29938,114005.53429203699,0
+GLQ.US,D,20150710,000000,6.33439,6.39236,6.30857,6.34314,129771.84045183302,0
+GLQ.US,D,20150713,000000,6.34314,6.40676,6.33869,6.40221,107625.82590842103,0
+GLQ.US,D,20150714,000000,6.41231,6.4233,6.377,6.41811,110754.69183380422,0
+GLQ.US,D,20150715,000000,6.40945,6.44358,6.37889,6.40945,102345.02537125188,0
+GLQ.US,D,20150716,000000,6.41696,6.48783,6.39346,6.48783,153798.97932305798,0
+GLQ.US,D,20150717,000000,6.44813,6.48783,6.44358,6.48783,84849.78578703327,0
+GLQ.US,D,20150720,000000,6.4778,6.5081,6.45324,6.45761,84368.59396016876,0
+GLQ.US,D,20150721,000000,6.44813,6.46575,6.42991,6.4342,63578.86893805799,0
+GLQ.US,D,20150722,000000,6.42492,6.4778,6.39346,6.44813,82278.20714020371,0
+GLQ.US,D,20150723,000000,6.49846,6.50292,6.45324,6.48058,67784.26169471096,0
+GLQ.US,D,20150724,000000,6.44358,6.48058,6.39658,6.40427,113129.31754683447,0
+GLQ.US,D,20150727,000000,6.3292,6.38757,6.3292,6.35162,237932.572623591,0
+GLQ.US,D,20150728,000000,6.35725,6.47317,6.35725,6.47317,159872.06779841034,0
+GLQ.US,D,20150729,000000,6.44358,6.4778,6.42492,6.42991,181149.698951948,0
+GLQ.US,D,20150730,000000,6.40087,6.42492,6.36584,6.3696,156135.55731025792,0
+GLQ.US,D,20150731,000000,6.3696,6.40945,6.3696,6.38469,90458.4681969179,0
+GLQ.US,D,20150803,000000,6.41372,6.45324,6.39346,6.40945,118381.02276425104,0
+GLQ.US,D,20150804,000000,6.42492,6.46575,6.40945,6.42116,69660.90981948403,0
+GLQ.US,D,20150805,000000,6.42116,6.46155,6.39658,6.42492,87180.76852043161,0
+GLQ.US,D,20150806,000000,6.39658,6.40427,6.35725,6.35725,40291.42261928629,0
+GLQ.US,D,20150807,000000,6.37889,6.37889,6.3158,6.32581,46511.106744214216,0
+GLQ.US,D,20150810,000000,6.3292,6.36244,6.29596,6.32169,92788.33187955446,0
+GLQ.US,D,20150811,000000,6.28747,6.28747,6.18953,6.21402,102716.55022362975,0
+GLQ.US,D,20150812,000000,6.18953,6.23108,6.17837,6.22331,59145.189826333684,0
+GLQ.US,D,20150813,000000,6.19508,6.25987,6.18203,6.22733,167822.92344928638,0
+GLQ.US,D,20150814,000000,6.241,6.31009,6.22181,6.30142,35752.552736108104,0
+GLQ.US,D,20150817,000000,6.27621,6.29409,6.24217,6.28882,46149.65334868292,0
+GLQ.US,D,20150818,000000,6.2578,6.30338,6.24217,6.28336,71431.24812204656,0
+GLQ.US,D,20150819,000000,6.24217,6.28336,6.21536,6.25351,163722.72146408423,0
+GLQ.US,D,20150820,000000,6.22939,6.23305,6.1646,6.1646,88350.17656479028,0
+GLQ.US,D,20150821,000000,6.12805,6.23305,5.96765,6.00267,215909.65366380865,0
+GLQ.US,D,20150824,000000,5.81198,5.84718,4.90255,5.67409,230801.9811799114,0
+GLQ.US,D,20150825,000000,5.71466,5.88634,5.70154,5.78329,230053.33622136724,0
+GLQ.US,D,20150826,000000,5.79626,5.84217,5.74416,5.82584,136128.04876948483,0
+GLQ.US,D,20150827,000000,5.90661,5.93888,5.82584,5.86927,270398.47327714117,0
+GLQ.US,D,20150828,000000,5.81663,5.90661,5.81663,5.90179,112701.84015646066,0
+GLQ.US,D,20150831,000000,5.87481,5.92582,5.83816,5.87792,80008.7721986141,0
+GLQ.US,D,20150901,000000,5.7698,5.79626,5.70511,5.72691,128016.04980916916,0
+GLQ.US,D,20150902,000000,5.79626,5.822,5.75201,5.79186,110844.21589462207,0
+GLQ.US,D,20150903,000000,5.83093,5.87481,5.82584,5.82584,62848.12879167739,0
+GLQ.US,D,20150904,000000,5.78329,5.83567,5.75201,5.7555,92071.02034229756,0
+GLQ.US,D,20150908,000000,5.822,5.85525,5.79848,5.83816,41972.23686103502,0
+GLQ.US,D,20150909,000000,5.88284,5.88284,5.78704,5.78704,57973.54368045455,0
+GLQ.US,D,20150910,000000,5.76525,5.82584,5.7555,5.80707,83417.40081403889,0
+GLQ.US,D,20150911,000000,5.80296,5.80296,5.74416,5.77911,37569.89117059696,0
+GLQ.US,D,20150914,000000,5.76525,5.78704,5.72297,5.7698,36172.19677116594,0
+GLQ.US,D,20150915,000000,5.74826,5.80296,5.70154,5.79848,54505.60537474149,0
+GLQ.US,D,20150916,000000,5.79759,5.84495,5.77203,5.81921,38277.13125101237,0
+GLQ.US,D,20150917,000000,5.79759,5.88757,5.77203,5.83709,59421.59536409208,0
+GLQ.US,D,20150918,000000,5.78231,5.87247,5.76203,5.76203,42303.47588603978,0
+GLQ.US,D,20150921,000000,5.76203,5.84101,5.76203,5.77687,48509.73140184604,0
+GLQ.US,D,20150922,000000,5.7069,5.75076,5.70225,5.71127,63464.72576052233,0
+GLQ.US,D,20150923,000000,5.69859,5.81019,5.69859,5.75076,72040.01173556942,0
+GLQ.US,D,20150924,000000,5.72404,5.72404,5.65067,5.71127,91523.80452058137,0
+GLQ.US,D,20150925,000000,5.75345,5.77203,5.69859,5.69859,48968.54221350711,0
+GLQ.US,D,20150928,000000,5.65487,5.65487,5.5077,5.52324,179389.43210622494,0
+GLQ.US,D,20150929,000000,5.52324,5.54122,5.42826,5.4801,169221.7368994893,0
+GLQ.US,D,20150930,000000,5.5077,5.53613,5.4935,5.5077,111276.16948802458,0
+GLQ.US,D,20151001,000000,5.48991,5.51841,5.46294,5.5144,98867.0156087034,0
+GLQ.US,D,20151002,000000,5.48991,5.56212,5.46651,5.55481,164386.31856486973,0
+GLQ.US,D,20151005,000000,5.58348,5.65067,5.58348,5.62701,120244.24227989838,0
+GLQ.US,D,20151006,000000,5.59412,5.60779,5.57572,5.59886,91050.44604903791,0
+GLQ.US,D,20151007,000000,5.59886,5.61413,5.56212,5.61101,91038.13649067699,0
+GLQ.US,D,20151008,000000,5.58876,5.63228,5.55811,5.61413,157498.56113613982,0
+GLQ.US,D,20151009,000000,5.63711,5.66704,5.57142,5.6413,67367.97481193228,0
+GLQ.US,D,20151012,000000,5.62701,5.65067,5.61413,5.62701,37517.295784869,0
+GLQ.US,D,20151013,000000,5.6413,5.68358,5.61101,5.62701,94500.4795425874,0
+GLQ.US,D,20151014,000000,5.62414,5.65399,5.6094,5.62414,120554.21934046144,0
+GLQ.US,D,20151015,000000,5.61977,5.72691,5.60502,5.72691,504068.58155532053,0
+GLQ.US,D,20151016,000000,5.73942,5.77061,5.71824,5.74899,167714.37552555336,0
+GLQ.US,D,20151019,000000,5.74899,5.81405,5.72691,5.80949,162436.93214069383,0
+GLQ.US,D,20151020,000000,5.79286,5.83637,5.76587,5.7882,160646.45092444832,0
+GLQ.US,D,20151021,000000,5.78088,5.81921,5.74416,5.74416,61977.50730027953,0
+GLQ.US,D,20151022,000000,5.75658,5.79286,5.74416,5.78384,109606.54575388927,0
+GLQ.US,D,20151023,000000,5.79759,5.79759,5.73942,5.74416,87042.00622617305,0
+GLQ.US,D,20151026,000000,5.70938,5.70938,5.63405,5.65783,190273.31979946286,0
+GLQ.US,D,20151027,000000,5.6699,5.67347,5.62414,5.62414,164297.91355481156,0
+GLQ.US,D,20151028,000000,5.60502,5.63907,5.6,5.62414,217625.15847912277,0
+GLQ.US,D,20151029,000000,5.60502,5.62414,5.56855,5.62414,102088.76274718564,0
+GLQ.US,D,20151030,000000,5.61208,5.67623,5.6,5.6699,121462.8885576957,0
+GLQ.US,D,20151102,000000,5.67623,5.70511,5.66193,5.70511,234616.82522126424,0
+GLQ.US,D,20151103,000000,5.68169,5.73523,5.6,5.65399,1094887.0970884755,0
+GLQ.US,D,20151104,000000,5.66193,5.66193,5.6,5.62414,215293.0566949515,0
+GLQ.US,D,20151105,000000,5.63907,5.65783,5.6094,5.64443,270029.18652628275,0
+GLQ.US,D,20151106,000000,5.64443,5.68169,5.62414,5.64443,170920.45595338737,0
+GLQ.US,D,20151109,000000,5.65399,5.65399,5.57214,5.58099,221632.47925120758,0
+GLQ.US,D,20151110,000000,5.54264,5.6094,5.54264,5.58526,235626.20900692366,0
+GLQ.US,D,20151111,000000,5.57214,5.6,5.55587,5.55587,112345.98201472896,0
+GLQ.US,D,20151112,000000,5.51191,5.51583,5.45874,5.48991,192095.13443700073,0
+GLQ.US,D,20151113,000000,5.48126,5.51191,5.45364,5.48126,218537.1848486565,0
+GLQ.US,D,20151116,000000,5.46712,5.50386,5.45874,5.48991,591122.8973398483,0
+GLQ.US,D,20151117,000000,5.51029,5.51788,5.47347,5.49225,166181.27598414395,0
+GLQ.US,D,20151118,000000,5.47813,5.52692,5.47813,5.51029,264166.4795938483,0
+GLQ.US,D,20151119,000000,5.53166,5.56274,5.53166,5.56274,176788.75813963058,0
+GLQ.US,D,20151120,000000,5.54576,5.56274,5.52692,5.52692,200488.01513812685,0
+GLQ.US,D,20151123,000000,5.51788,5.53523,5.51788,5.51788,155117.22111851058,0
+GLQ.US,D,20151124,000000,5.51788,5.53523,5.4959,5.50653,224890.03601402917,0
+GLQ.US,D,20151125,000000,5.50653,5.51788,5.50653,5.51387,126890.28474443835,0
+GLQ.US,D,20151127,000000,5.4959,5.54576,5.49225,5.52692,52381.64703197177,0
+GLQ.US,D,20151130,000000,5.53523,5.55811,5.51387,5.53523,179500.2181314774,0
+GLQ.US,D,20151201,000000,5.54576,5.63299,5.53523,5.63299,735367.4212727386,0
+GLQ.US,D,20151202,000000,5.62816,5.65265,5.60887,5.62816,286329.2798986763,0
+GLQ.US,D,20151203,000000,5.60887,5.60887,5.53523,5.53523,169423.16603630918,0
+GLQ.US,D,20151204,000000,5.51788,5.64727,5.4959,5.60887,486785.961615521,0
+GLQ.US,D,20151207,000000,5.5893,5.61154,5.51387,5.51788,238872.57526213795,0
+GLQ.US,D,20151208,000000,5.44828,5.54576,5.44425,5.52692,351360.6767234016,0
+GLQ.US,D,20151209,000000,5.50653,5.55408,5.4959,5.51788,253092.35327137748,0
+GLQ.US,D,20151210,000000,5.50653,5.51387,5.47347,5.48358,229849.66898302792,0
+GLQ.US,D,20151211,000000,5.47813,5.47813,5.40664,5.43049,275674.7976112512,0
+GLQ.US,D,20151214,000000,5.41136,5.43916,5.3684,5.39761,299860.8416904166,0
+GLQ.US,D,20151215,000000,5.43515,5.4959,5.40234,5.49225,327834.87259271194,0
+GLQ.US,D,20151216,000000,5.55202,5.58742,5.51637,5.57473,280963.43150373833,0
+GLQ.US,D,20151217,000000,5.55685,5.60233,5.53836,5.59814,245611.49893976477,0
+GLQ.US,D,20151218,000000,5.57848,5.63782,5.57848,5.61413,321887.11780250864,0
+GLQ.US,D,20151221,000000,5.61413,5.62289,5.57848,5.61413,303323.1847423372,0
+GLQ.US,D,20151222,000000,5.63782,5.67623,5.58742,5.63782,200895.34961483596,0
+GLQ.US,D,20151223,000000,5.63228,5.71824,5.62289,5.71824,190135.67655596707,0
+GLQ.US,D,20151224,000000,5.72691,5.78231,5.66116,5.75827,160807.5942338981,0
+GLQ.US,D,20151228,000000,5.73523,5.74899,5.64192,5.67194,207836.8214800627,0
+GLQ.US,D,20151229,000000,5.73084,5.73523,5.61413,5.66846,122900.86878447849,0
+GLQ.US,D,20151230,000000,5.64665,5.67194,5.61101,5.61413,192514.7784720667,0
+GLQ.US,D,20151231,000000,5.61824,5.63228,5.57473,5.60233,181245.93731732416,0
+GLQ.US,D,20160104,000000,5.49902,5.57071,5.47518,5.54336,112456.76803999158,0
+GLQ.US,D,20160105,000000,5.54944,5.5833,5.45238,5.45749,114351.32097693127,0
+GLQ.US,D,20160106,000000,5.40342,5.4708,5.38822,5.44103,122257.4145974187,0
+GLQ.US,D,20160107,000000,5.32532,5.38331,5.27448,5.33738,168403.71079382245,0
+GLQ.US,D,20160108,000000,5.34541,5.35134,5.25401,5.25634,90553.58751153026,0
+GLQ.US,D,20160111,000000,5.26652,5.27393,5.19565,5.19994,108502.04265362355,0
+GLQ.US,D,20160112,000000,5.23409,5.25857,5.17223,5.22077,151228.51972699622,0
+GLQ.US,D,20160113,000000,5.21871,5.24121,5.0969,5.0969,104589.84119612469,0
+GLQ.US,D,20160114,000000,5.09163,5.14767,5.08385,5.13407,106224.77435670883,0
+GLQ.US,D,20160115,000000,4.98547,5.075,4.85303,4.87145,390702.02524732484,0
+GLQ.US,D,20160119,000000,4.90711,4.96108,4.83936,4.87556,156363.84366533128,0
+GLQ.US,D,20160120,000000,4.79372,4.83088,4.63214,4.70882,225026.56020675506,0
+GLQ.US,D,20160121,000000,4.73697,4.78726,4.71632,4.75393,131937.20367273557,0
+GLQ.US,D,20160122,000000,4.78459,4.8895,4.75644,4.8895,109051.49657683678,0
+GLQ.US,D,20160125,000000,4.84473,4.8809,4.76788,4.80908,94403.12212645357,0
+GLQ.US,D,20160126,000000,4.76394,4.87145,4.7442,4.86179,147572.5808935738,0
+GLQ.US,D,20160127,000000,4.88495,4.8895,4.77297,4.81847,88351.29561555,0
+GLQ.US,D,20160128,000000,4.82677,4.90299,4.79897,4.90299,102459.16854879363,0
+GLQ.US,D,20160129,000000,4.93955,5.02087,4.87556,4.96581,125668.28131435173,0
+GLQ.US,D,20160201,000000,4.97037,5.01103,4.89889,4.99049,165529.9884417458,0
+GLQ.US,D,20160202,000000,4.93955,4.98093,4.88495,4.88495,84348.45104648576,0
+GLQ.US,D,20160203,000000,4.94419,4.94811,4.84473,4.94811,151846.23574659278,0
+GLQ.US,D,20160204,000000,4.89889,4.95276,4.86734,4.91561,96571.84249962917,0
+GLQ.US,D,20160205,000000,4.9207,4.9207,4.78969,4.79372,104898.69920592803,0
+GLQ.US,D,20160208,000000,4.76394,4.76394,4.62733,4.64168,100296.04342941662,0
+GLQ.US,D,20160209,000000,4.60087,4.67646,4.60087,4.64168,63385.27315655206,0
+GLQ.US,D,20160210,000000,4.69952,4.69952,4.64168,4.64168,75447.52130023348,0
+GLQ.US,D,20160211,000000,4.60087,4.61865,4.53769,4.56878,109221.59229238464,0
+GLQ.US,D,20160212,000000,4.63669,4.6459,4.57977,4.62733,100365.42457654639,0
+GLQ.US,D,20160216,000000,4.65448,4.70882,4.6459,4.68164,64637.49095716218,0
+GLQ.US,D,20160217,000000,4.7425,4.77146,4.72562,4.72991,74129.27950477373,0
+GLQ.US,D,20160218,000000,4.72991,4.76251,4.68899,4.71222,41072.52004987339,0
+GLQ.US,D,20160219,000000,4.71686,4.72473,4.68397,4.71686,44969.05479672405,0
+GLQ.US,D,20160222,000000,4.77146,4.77146,4.74017,4.75252,28169.864785316593,0
+GLQ.US,D,20160223,000000,4.7425,4.75252,4.69354,4.72123,78492.45841860856,0
+GLQ.US,D,20160224,000000,4.66582,4.70202,4.61086,4.68899,350904.1040132548,0
+GLQ.US,D,20160225,000000,4.71222,4.73276,4.65252,4.73276,115897.84912746743,0
+GLQ.US,D,20160226,000000,4.77663,4.82972,4.76698,4.80291,92137.04433714718,0
+GLQ.US,D,20160229,000000,4.79809,4.82756,4.78049,4.80291,83810.18763085238,0
+GLQ.US,D,20160301,000000,4.80809,4.89361,4.80291,4.87145,111421.64608685869,0
+GLQ.US,D,20160302,000000,4.86734,4.90299,4.86734,4.89423,45461.4371311908,0
+GLQ.US,D,20160303,000000,4.89889,4.95777,4.89889,4.92122,75753.02215775565,0
+GLQ.US,D,20160304,000000,4.93624,4.98654,4.92658,4.97146,68965.97929743057,0
+GLQ.US,D,20160307,000000,4.93624,4.95777,4.90764,4.94839,65197.01633723827,0
+GLQ.US,D,20160308,000000,4.90764,4.92944,4.8809,4.91184,108363.28035934771,0
+GLQ.US,D,20160309,000000,4.90764,4.96143,4.86734,4.88387,115847.49184324975,0
+GLQ.US,D,20160310,000000,4.90299,4.91603,4.86734,4.8895,79803.98590950696,0
+GLQ.US,D,20160311,000000,4.91184,5.01193,4.91184,4.99137,117991.59309971772,0
+GLQ.US,D,20160314,000000,4.98199,4.99594,4.94839,4.95376,56174.11005812928,0
+GLQ.US,D,20160315,000000,4.94455,4.97082,4.88495,4.91603,60604.432017571395,0
+GLQ.US,D,20160316,000000,4.91068,4.96002,4.91068,4.93419,79278.03205223654,0
+GLQ.US,D,20160317,000000,4.91407,5.0155,4.91407,5.00585,209903.70823407982,0
+GLQ.US,D,20160318,000000,5.00308,5.04017,4.98485,5.03024,62124.10294986016,0
+GLQ.US,D,20160321,000000,5.04427,5.04427,4.97466,4.99049,68777.97876972627,0
+GLQ.US,D,20160322,000000,4.96002,5.01103,4.96002,5.00585,78794.60212384955,0
+GLQ.US,D,20160323,000000,5.00308,5.00308,4.92909,4.93777,425689.14726348897,0
+GLQ.US,D,20160324,000000,4.92909,4.93777,4.84555,4.93419,188737.982156534,0
+GLQ.US,D,20160328,000000,4.94733,4.97966,4.90568,4.95643,93932.00175642953,0
+GLQ.US,D,20160329,000000,4.91888,5.00585,4.90147,4.99368,105965.15458035326,0
+GLQ.US,D,20160330,000000,5.04017,5.04731,4.97699,5.0155,330603.4041733347,0
+GLQ.US,D,20160331,000000,5.03024,5.04884,4.99808,5.02087,78023.57615010497,0
+GLQ.US,D,20160401,000000,4.97966,5.05992,4.97966,5.05786,182041.58240778654,0
+GLQ.US,D,20160404,000000,5.03543,5.03543,4.96002,4.96456,154054.12289637464,0
+GLQ.US,D,20160405,000000,4.93419,4.93419,4.78459,4.85921,852185.1301250374,0
+GLQ.US,D,20160406,000000,4.88244,4.93777,4.85466,4.93777,470803.67865903897,0
+GLQ.US,D,20160407,000000,4.91888,4.94733,4.89173,4.90568,220474.26171445518,0
+GLQ.US,D,20160408,000000,4.96002,4.96931,4.85466,4.91068,179165.62195419046,0
+GLQ.US,D,20160411,000000,4.924,4.98485,4.924,4.924,172331.57896195733,0
+GLQ.US,D,20160412,000000,4.94733,4.98485,4.91407,4.93419,237518.52384235413,0
+GLQ.US,D,20160413,000000,4.9626,4.99647,4.94054,4.99647,111818.90910671002,0
+GLQ.US,D,20160414,000000,5.00165,5.01934,4.94054,5.00165,208215.06063700904,0
+GLQ.US,D,20160415,000000,5.0138,5.01934,4.97243,5.00425,144189.6904456336,0
+GLQ.US,D,20160418,000000,5.0138,5.03391,5.00165,5.03391,124173.22949879296,0
+GLQ.US,D,20160419,000000,5.05249,5.05509,5.00165,5.02435,373877.0970684317,0
+GLQ.US,D,20160420,000000,5.04321,5.04776,5.00997,5.04321,176100.5419221415,0
+GLQ.US,D,20160421,000000,5.04776,5.06091,5.01934,5.0389,146165.93408805283,0
+GLQ.US,D,20160422,000000,5.04321,5.06091,5.02882,5.06091,159806.04380354652,0
+GLQ.US,D,20160425,000000,5.06091,5.06091,5.0138,5.0389,115153.68037195194,0
+GLQ.US,D,20160426,000000,5.02882,5.08038,5.02882,5.08038,202344.52034923623,0
+GLQ.US,D,20160427,000000,5.0894,5.12264,5.08038,5.12264,115268.94260026359,0
+GLQ.US,D,20160428,000000,5.12264,5.13606,5.08038,5.10817,174232.84620344517,0
+GLQ.US,D,20160429,000000,5.10379,5.10817,5.0138,5.05249,136986.36070252175,0
+GLQ.US,D,20160502,000000,5.06091,5.08565,5.04321,5.04776,189980.1285003057,0
+GLQ.US,D,20160503,000000,5.00425,5.04776,4.97243,4.99647,99160.2069078626,0
+GLQ.US,D,20160504,000000,4.95839,4.98547,4.90299,4.95839,91481.28059169697,0
+GLQ.US,D,20160505,000000,4.94893,4.9626,4.90505,4.91184,101523.64211330486,0
+GLQ.US,D,20160506,000000,4.92122,4.97609,4.92122,4.94499,131961.8227894493,0
+GLQ.US,D,20160509,000000,4.92658,4.97761,4.92658,4.97243,220014.33185204965,0
+GLQ.US,D,20160510,000000,4.9676,5.07082,4.9626,5.06581,203412.0947744212,0
+GLQ.US,D,20160511,000000,5.04321,5.10379,5.04321,5.0894,481690.9235045459,0
+GLQ.US,D,20160512,000000,5.11299,5.11299,5.0138,5.0389,91242.92277978413,0
+GLQ.US,D,20160513,000000,5.0389,5.0566,5.00997,5.02435,58868.78428857529,0
+GLQ.US,D,20160516,000000,5.03124,5.08851,5.03124,5.08333,212710.28754052275,0
+GLQ.US,D,20160517,000000,5.05992,5.06359,4.99368,5.03124,85393.64445646828,0
+GLQ.US,D,20160518,000000,5.02165,5.06885,5.01139,5.02165,105303.79558110754,0
+GLQ.US,D,20160519,000000,4.98485,4.99871,4.95044,4.98485,204203.26366185487,0
+GLQ.US,D,20160520,000000,4.97966,5.03124,4.97966,5.0164,243067.89656193618,0
+GLQ.US,D,20160523,000000,5.0366,5.06885,5.0138,5.0366,181204.5324391944,0
+GLQ.US,D,20160524,000000,5.04623,5.08851,5.04588,5.07849,125446.70926384683,0
+GLQ.US,D,20160525,000000,5.08851,5.13551,5.07126,5.12051,71539.79604578162,0
+GLQ.US,D,20160526,000000,5.11192,5.12604,5.09163,5.11639,95094.69549622889,0
+GLQ.US,D,20160527,000000,5.10217,5.12524,5.0969,5.10217,75872.7605890909,0
+GLQ.US,D,20160531,000000,5.12604,5.14883,5.07849,5.10674,50246.49818160186,0
+GLQ.US,D,20160601,000000,5.11192,5.14008,4.99093,5.12604,138446.7219445395,0
+GLQ.US,D,20160602,000000,5.12051,5.14883,5.06885,5.13551,86735.38631789117,0
+GLQ.US,D,20160603,000000,5.13024,5.13551,5.11192,5.13024,160497.61717333505,0
+GLQ.US,D,20160606,000000,5.12604,5.21433,5.11192,5.17223,207093.7717753171,0
+GLQ.US,D,20160607,000000,5.15374,5.17223,5.13024,5.14401,172421.10302276505,0
+GLQ.US,D,20160608,000000,5.15374,5.17699,5.14008,5.17699,191923.91967069317,0
+GLQ.US,D,20160609,000000,5.14401,5.19726,5.14401,5.17223,175261.25385200957,0
+GLQ.US,D,20160610,000000,5.14008,5.14767,5.11639,5.11639,79253.41293551265,0
+GLQ.US,D,20160613,000000,5.10217,5.13551,5.05992,5.06885,67991.28608533856,0
+GLQ.US,D,20160614,000000,5.06885,5.08565,5.04132,5.06885,69214.40856618491,0
+GLQ.US,D,20160615,000000,5.08565,5.09967,5.06054,5.0761,93351.21441191275,0
+GLQ.US,D,20160616,000000,5.03837,5.0761,4.98155,5.02837,206068.72127902164,0
+GLQ.US,D,20160617,000000,5.01881,5.03837,5.01881,5.02371,81736.58657229017,0
+GLQ.US,D,20160620,000000,5.03837,5.06653,5.01103,5.02371,176028.92267347907,0
+GLQ.US,D,20160621,000000,5.02371,5.03329,5.00425,5.03329,86751.0530285333,0
+GLQ.US,D,20160622,000000,5.01881,5.06653,5.01881,5.04829,69715.74330673345,0
+GLQ.US,D,20160623,000000,5.06653,5.08565,5.06653,5.07126,66551.06775702414,0
+GLQ.US,D,20160624,000000,4.97082,5.0004,4.89013,4.93777,1197107.907825318,0
+GLQ.US,D,20160627,000000,4.91373,4.91888,4.84251,4.8809,153763.16969873692,0
+GLQ.US,D,20160628,000000,4.924,4.95643,4.90917,4.95187,89058.53569596742,0
+GLQ.US,D,20160629,000000,4.99137,5.07126,4.98155,5.07126,249505.79558509804,0
+GLQ.US,D,20160630,000000,5.09003,5.11889,5.05464,5.10477,140280.84614042408,0
+GLQ.US,D,20160701,000000,5.10477,5.14303,5.09967,5.11479,176097.1847698522,0
+GLQ.US,D,20160705,000000,5.081,5.08565,5.05303,5.07126,122444.2960743521,0
+GLQ.US,D,20160706,000000,5.06653,5.09003,5.05303,5.081,128827.36161025739,0
+GLQ.US,D,20160707,000000,5.09967,5.1281,5.09003,5.10979,123093.34551525115,0
+GLQ.US,D,20160708,000000,5.1281,5.17348,5.11479,5.15696,316422.7929406852,0
+GLQ.US,D,20160711,000000,5.19074,5.19618,5.15696,5.18574,101643.38054464012,0
+GLQ.US,D,20160712,000000,5.20199,5.22335,5.19618,5.20548,132050.22779950747,0
+GLQ.US,D,20160713,000000,5.20199,5.20941,5.18574,5.19618,283033.6754100142,0
+GLQ.US,D,20160714,000000,5.21603,5.24587,5.212,5.2155,204794.12246321823,0
+GLQ.US,D,20160715,000000,5.2405,5.24587,5.22131,5.2405,174296.63209677942,0
+GLQ.US,D,20160718,000000,5.23569,5.25151,5.22612,5.23034,93596.2865283849,0
+GLQ.US,D,20160719,000000,5.23569,5.29949,5.22612,5.27833,195544.0488797844,0
+GLQ.US,D,20160720,000000,5.29386,5.32423,5.25954,5.30388,216269.98800856905,0
+GLQ.US,D,20160721,000000,5.30388,5.33301,5.2836,5.32781,214187.4345439261,0
+GLQ.US,D,20160722,000000,5.34006,5.38153,5.34006,5.37599,101598.61851423423,0
+GLQ.US,D,20160725,000000,5.38672,5.39448,5.35134,5.36686,299490.4358888188,0
+GLQ.US,D,20160726,000000,5.38672,5.38714,5.29386,5.31343,205964.64955832748,0
+GLQ.US,D,20160727,000000,5.32781,5.33238,5.27833,5.30388,164521.7237068461,0
+GLQ.US,D,20160728,000000,5.30388,5.33738,5.28593,5.31835,165801.91777645823,0
+GLQ.US,D,20160729,000000,5.33301,5.34541,5.30504,5.33738,225426.06132813598,0
+GLQ.US,D,20160801,000000,5.35134,5.39894,5.31343,5.39448,227932.73503088378,0
+GLQ.US,D,20160802,000000,5.39448,5.39448,5.31343,5.32781,126367.68803943796,0
+GLQ.US,D,20160803,000000,5.34006,5.38672,5.33738,5.38672,235388.97024577262,0
+GLQ.US,D,20160804,000000,5.40342,5.40342,5.35695,5.38672,226112.0394441056,0
+GLQ.US,D,20160805,000000,5.40834,5.43854,5.35695,5.41932,155445.1029912494,0
+GLQ.US,D,20160808,000000,5.42513,5.47633,5.34541,5.44425,334774.1063564294,0
+GLQ.US,D,20160809,000000,5.43854,5.48223,5.39127,5.39448,314382.76340493176,0
+GLQ.US,D,20160810,000000,5.40834,5.44889,5.39894,5.43854,240954.00967601105,0
+GLQ.US,D,20160811,000000,5.44425,5.48804,5.41351,5.47633,230374.50378953762,0
+GLQ.US,D,20160812,000000,5.46222,5.49672,5.45695,5.46222,145385.95570823664,0
+GLQ.US,D,20160815,000000,5.48804,5.54542,5.47133,5.51521,234837.27822100942,0
+GLQ.US,D,20160816,000000,5.50716,5.52986,5.48223,5.52495,187889.74168034468,0
+GLQ.US,D,20160817,000000,5.51959,5.52442,5.4616,5.47518,334189.9618596345,0
+GLQ.US,D,20160818,000000,5.49126,5.55811,5.46623,5.52442,199712.5129613597,0
+GLQ.US,D,20160819,000000,5.51959,5.53934,5.51029,5.53451,84354.04630028635,0
+GLQ.US,D,20160822,000000,5.52442,5.56321,5.45578,5.55811,114675.8456973808,0
+GLQ.US,D,20160823,000000,5.57294,5.58742,5.5447,5.56855,113375.50871407344,0
+GLQ.US,D,20160824,000000,5.5833,5.58742,5.56321,5.56855,108322.99453198782,0
+GLQ.US,D,20160825,000000,5.5447,5.57294,5.53934,5.5681,112531.74444091282,0
+GLQ.US,D,20160826,000000,5.57294,5.57714,5.52951,5.55811,60425.38389594786,0
+GLQ.US,D,20160829,000000,5.55811,5.57714,5.52442,5.57294,60578.6938500888,0
+GLQ.US,D,20160830,000000,5.5833,5.60835,5.57714,5.59412,153323.38274999606,0
+GLQ.US,D,20160831,000000,5.58742,5.60278,5.56321,5.57294,107161.41984294612,0
+GLQ.US,D,20160901,000000,5.57294,5.58742,5.53451,5.56855,257518.19902778888,0
+GLQ.US,D,20160902,000000,5.60835,5.63664,5.5833,5.60278,79588.00911279756,0
+GLQ.US,D,20160906,000000,5.62111,5.62637,5.60278,5.62111,122040.31874993231,0
+GLQ.US,D,20160907,000000,5.63664,5.68491,5.63664,5.67453,153985.8608000117,0
+GLQ.US,D,20160908,000000,5.68491,5.71064,5.675,5.70511,85015.40529953616,0
+GLQ.US,D,20160909,000000,5.66632,5.67453,5.59814,5.59814,162711.09957691553,0
+GLQ.US,D,20160912,000000,5.57294,5.63664,5.56321,5.62111,82273.73093716383,0
+GLQ.US,D,20160913,000000,5.57294,5.58143,5.52951,5.52951,96063.79345452132,0
+GLQ.US,D,20160914,000000,5.55283,5.55283,5.45086,5.4801,141425.63506805987,0
+GLQ.US,D,20160915,000000,5.49028,5.52906,5.4801,5.50528,62916.39088804847,0
+GLQ.US,D,20160916,000000,5.50993,5.50993,5.469,5.48554,89585.6086039996,0
+GLQ.US,D,20160919,000000,5.51904,5.55811,5.50528,5.54407,180533.10198308068,0
+GLQ.US,D,20160920,000000,5.56321,5.56321,5.49403,5.50001,173401.39148864138,0
+GLQ.US,D,20160921,000000,5.51904,5.54407,5.49726,5.52906,206164.9596443978,0
+GLQ.US,D,20160922,000000,5.56855,5.63711,5.5681,5.60835,254582.92888390756,0
+GLQ.US,D,20160923,000000,5.58742,5.62701,5.57714,5.57714,278640.28212566517,0
+GLQ.US,D,20160926,000000,5.53889,5.60278,5.53889,5.55283,139846.6544454818,0
+GLQ.US,D,20160927,000000,5.56855,5.62503,5.55283,5.58742,339574.83411746734,0
+GLQ.US,D,20160928,000000,5.58742,5.59814,5.53416,5.59814,44125.2905235685,0
+GLQ.US,D,20160929,000000,5.5833,5.61154,5.55811,5.55811,90216.75323272591,0
+GLQ.US,D,20160930,000000,5.57714,5.5833,5.54988,5.57714,64251.41844490902,0
+GLQ.US,D,20161003,000000,5.54988,5.59358,5.52379,5.57294,119751.85994543061,0
+GLQ.US,D,20161004,000000,5.56855,5.58742,5.49028,5.50528,184745.20904431533,0
+GLQ.US,D,20161005,000000,5.50001,5.51387,5.4801,5.50528,192917.63674569625,0
+GLQ.US,D,20161006,000000,5.50528,5.50993,5.44103,5.49403,173174.22418434807,0
+GLQ.US,D,20161007,000000,5.47455,5.47455,5.41565,5.46552,79657.39025992736,0
+GLQ.US,D,20161010,000000,5.50528,5.51387,5.44658,5.51387,74984.23428552948,0
+GLQ.US,D,20161011,000000,5.51904,5.51904,5.43792,5.46053,73719.70692655843,0
+GLQ.US,D,20161012,000000,5.46552,5.469,5.40574,5.44103,95640.79226718434,0
+GLQ.US,D,20161013,000000,5.42138,5.42138,5.38779,5.40108,77532.31286639893,0
+GLQ.US,D,20161014,000000,5.42729,5.42729,5.3826,5.41565,36141.98240064041,0
+GLQ.US,D,20161017,000000,5.3953,5.3953,5.33621,5.33621,145460.93210916803,0
+GLQ.US,D,20161018,000000,5.37152,5.37152,5.33621,5.35134,94865.29009039786,0
+GLQ.US,D,20161019,000000,5.36206,5.36206,5.32709,5.34541,151432.1869653355,0
+GLQ.US,D,20161020,000000,5.35134,5.35695,5.33148,5.35695,33930.73809858141,0
+GLQ.US,D,20161021,000000,5.33621,5.33621,5.30744,5.32709,46992.29857107874,0
+GLQ.US,D,20161024,000000,5.35695,5.36686,5.32709,5.32709,88524.74848337394,0
+GLQ.US,D,20161025,000000,5.31173,5.32298,5.29797,5.30744,67783.14264395024,0
+GLQ.US,D,20161026,000000,5.26714,5.31173,5.24293,5.28072,81877.58696806815,0
+GLQ.US,D,20161027,000000,5.28072,5.28593,5.25463,5.26357,82545.6602718793,0
+GLQ.US,D,20161028,000000,5.24293,5.25857,5.21639,5.21639,46888.226850385596,0
+GLQ.US,D,20161031,000000,5.25338,5.29225,5.23765,5.28673,175431.3495675676,0
+GLQ.US,D,20161101,000000,5.29797,5.29797,5.19468,5.24776,128467.02726549697,0
+GLQ.US,D,20161102,000000,5.23229,5.27607,5.15329,5.15329,106791.01404133813,0
+GLQ.US,D,20161103,000000,5.17858,5.19914,5.13945,5.15796,154641.62454545888,0
+GLQ.US,D,20161104,000000,5.16241,5.2071,5.16241,5.19468,58601.33115689868,0
+GLQ.US,D,20161107,000000,5.22746,5.30744,5.2221,5.30744,112272.1246645776,0
+GLQ.US,D,20161108,000000,5.27223,5.32219,5.22746,5.27223,205245.09991954605,0
+GLQ.US,D,20161109,000000,5.21262,5.37152,5.21262,5.31735,223069.34042725098,0
+GLQ.US,D,20161110,000000,5.34006,5.35284,5.24776,5.24776,187104.1680467096,0
+GLQ.US,D,20161111,000000,5.23229,5.25338,5.13711,5.17858,135989.28647523947,0
+GLQ.US,D,20161114,000000,5.17858,5.23229,5.15796,5.22746,131903.6321499238,0
+GLQ.US,D,20161115,000000,5.21262,5.26714,5.20352,5.2221,144842.09703880164,0
+GLQ.US,D,20161116,000000,5.22131,5.25857,5.15696,5.25285,88437.46252408261,0
+GLQ.US,D,20161117,000000,5.23167,5.28895,5.20664,5.26714,131130.3680746659,0
+GLQ.US,D,20161118,000000,5.24731,5.29797,5.23229,5.27607,108260.32768941327,0
+GLQ.US,D,20161121,000000,5.28673,5.3684,5.28673,5.32298,95299.48178533706,0
+GLQ.US,D,20161122,000000,5.35739,5.41136,5.35739,5.41136,183348.63369565218,0
+GLQ.US,D,20161123,000000,5.3826,5.39216,5.31245,5.37196,128957.17149843516,0
+GLQ.US,D,20161125,000000,5.3826,5.43291,5.35739,5.37733,122514.79627223448,0
+GLQ.US,D,20161128,000000,5.34061,5.40617,5.34061,5.39654,87730.22244366619,0
+GLQ.US,D,20161129,000000,5.37196,5.43291,5.37196,5.42772,532381.6848379417,0
+GLQ.US,D,20161130,000000,5.47133,5.48804,5.43291,5.4564,265830.50807420537,0
+GLQ.US,D,20161201,000000,5.43747,5.47633,5.40617,5.42272,290237.005153116,0
+GLQ.US,D,20161202,000000,5.40163,5.40617,5.35187,5.35739,207163.15292244992,0
+GLQ.US,D,20161205,000000,5.35739,5.38779,5.31245,5.35739,282622.9837810464,0
+GLQ.US,D,20161206,000000,5.34588,5.38779,5.29225,5.3826,330330.35578785243,0
+GLQ.US,D,20161207,000000,5.37196,5.43747,5.35739,5.43291,265557.4596887129,0
+GLQ.US,D,20161208,000000,5.41136,5.47633,5.37733,5.44783,370314.03944811644,0
+GLQ.US,D,20161209,000000,5.47633,5.49225,5.42772,5.47133,483589.9526445447,0
+GLQ.US,D,20161212,000000,5.47133,5.49225,5.44658,5.48804,161743.12066938585,0
+GLQ.US,D,20161213,000000,5.46222,5.51699,5.43291,5.51699,360060.1773328319,0
+GLQ.US,D,20161214,000000,5.49126,5.53613,5.47009,5.47518,336811.89779066347,0
+GLQ.US,D,20161215,000000,5.47009,5.51637,5.47009,5.51109,508502.2606670296,0
+GLQ.US,D,20161216,000000,5.50162,5.53989,5.47518,5.53111,219444.73501513107,0
+GLQ.US,D,20161219,000000,5.53111,5.55032,5.48662,5.53416,495633.1769252846,0
+GLQ.US,D,20161220,000000,5.52647,5.58215,5.50162,5.55587,317729.84422854066,0
+GLQ.US,D,20161221,000000,5.57625,5.58268,5.53613,5.57625,118950.61960114932,0
+GLQ.US,D,20161222,000000,5.55032,5.58652,5.55032,5.58215,162063.1691867965,0
+GLQ.US,D,20161223,000000,5.5615,5.60233,5.52647,5.5472,233874.89456727833,0
+GLQ.US,D,20161227,000000,5.52111,5.5615,5.51637,5.54192,190769.0592862301,0
+GLQ.US,D,20161228,000000,5.5472,5.57625,5.51637,5.57625,259177.75130508674,0
+GLQ.US,D,20161229,000000,5.54192,5.63782,5.51637,5.60233,393946.15340098913,0
+GLQ.US,D,20161230,000000,5.63228,5.63228,5.56739,5.60779,150764.1136615417,0
+GLQ.US,D,20170103,000000,5.60233,5.6429,5.5893,5.61645,331312.8823552787,0
+GLQ.US,D,20170104,000000,5.65265,5.69726,5.5926,5.68731,325173.76988507266,0
+GLQ.US,D,20170105,000000,5.68222,5.71359,5.68222,5.70823,165710.15561412091,0
+GLQ.US,D,20170106,000000,5.67623,5.72843,5.67623,5.71359,79239.98432638997,0
+GLQ.US,D,20170109,000000,5.72342,5.74764,5.69726,5.74764,159106.63707845012,0
+GLQ.US,D,20170110,000000,5.75265,5.78384,5.75265,5.78384,179786.6951260763,0
+GLQ.US,D,20170111,000000,5.78892,5.83879,5.77911,5.8186,138989.46156320462,0
+GLQ.US,D,20170112,000000,5.79418,5.81405,5.74764,5.79418,210702.71047681116,0
+GLQ.US,D,20170113,000000,5.77374,5.79759,5.76775,5.77911,94737.71830374052,0
+GLQ.US,D,20170117,000000,5.76273,5.78231,5.73244,5.74764,154491.67174359603,0
+GLQ.US,D,20170118,000000,5.75265,5.78384,5.70154,5.77866,176654.47204841394,0
+GLQ.US,D,20170119,000000,5.77866,5.78384,5.7278,5.77866,253945.0699506158,0
+GLQ.US,D,20170120,000000,5.78892,5.81333,5.76273,5.78384,127372.59562205852,0
+GLQ.US,D,20170123,000000,5.78384,5.78384,5.75265,5.77866,64092.51323696746,0
+GLQ.US,D,20170124,000000,5.79805,5.8279,5.78384,5.82352,421769.1124506721,0
+GLQ.US,D,20170125,000000,5.83879,5.87481,5.83879,5.86927,323660.81325735844,0
+GLQ.US,D,20170126,000000,5.86506,5.88892,5.86506,5.88516,221438.8834697057,0
+GLQ.US,D,20170127,000000,5.89973,5.92582,5.87481,5.89393,424557.7869449799,0
+GLQ.US,D,20170130,000000,5.88516,5.88892,5.85525,5.88516,202899.5695262684,0
+GLQ.US,D,20170131,000000,5.88892,5.92083,5.87481,5.916,231997.12739174455,0
+GLQ.US,D,20170201,000000,5.93565,5.93565,5.90555,5.916,180507.3638156174,0
+GLQ.US,D,20170202,000000,5.9302,5.98194,5.916,5.98194,243513.2787644858,0
+GLQ.US,D,20170203,000000,6.00831,6.02699,5.94557,6.02045,296512.64181605814,0
+GLQ.US,D,20170206,000000,6.0318,6.05862,6.02833,6.05862,209177.44429071978,0
+GLQ.US,D,20170207,000000,6.05281,6.08239,6.04252,6.05862,219332.82993910872,0
+GLQ.US,D,20170208,000000,6.07399,6.07399,6.05281,6.06764,102125.69142226639,0
+GLQ.US,D,20170209,000000,6.06254,6.07399,6.04726,6.07399,151076.32882360384,0
+GLQ.US,D,20170210,000000,6.08793,6.11903,6.06103,6.11903,130607.77136965531,0
+GLQ.US,D,20170213,000000,6.10749,6.12913,6.10749,6.12402,92941.64183369641,0
+GLQ.US,D,20170214,000000,6.11903,6.1344,6.10811,6.1344,103170.88483224688,0
+GLQ.US,D,20170215,000000,6.11258,6.16585,6.09623,6.14476,194232.52138889008,0
+GLQ.US,D,20170216,000000,6.13359,6.14824,6.12358,6.13359,144920.43059201218,0
+GLQ.US,D,20170217,000000,6.11841,6.14262,6.11258,6.1285,93210.21401613172,0
+GLQ.US,D,20170221,000000,6.1285,6.14476,6.1285,6.14476,96970.2245702453,0
+GLQ.US,D,20170222,000000,6.13878,6.14824,6.13359,6.14824,164351.6279913084,0
+GLQ.US,D,20170223,000000,6.14824,6.16719,6.14154,6.16334,42510.50027666839,0
+GLQ.US,D,20170224,000000,6.13878,6.14476,6.1285,6.13878,69066.69386584457,0
+GLQ.US,D,20170227,000000,6.14824,6.15743,6.12358,6.13878,321689.0458179577,0
+GLQ.US,D,20170228,000000,6.11841,6.16719,6.11841,6.14476,309941.25093789445,0
+GLQ.US,D,20170301,000000,6.20044,6.24618,6.15816,6.22064,213227.28899171442,0
+GLQ.US,D,20170302,000000,6.21616,6.24019,6.18006,6.23448,148748.7032424816,0
+GLQ.US,D,20170303,000000,6.24019,6.26201,6.20464,6.26201,127140.95211471619,0
+GLQ.US,D,20170306,000000,6.24618,6.2662,6.22617,6.2662,70277.50678832999,0
+GLQ.US,D,20170307,000000,6.24618,6.24618,6.22331,6.23448,36450.84041044376,0
+GLQ.US,D,20170308,000000,6.23448,6.27835,6.22858,6.22858,102227.52504144113,0
+GLQ.US,D,20170309,000000,6.24019,6.2662,6.21616,6.24019,64982.15859128861,0
+GLQ.US,D,20170310,000000,6.2521,6.2521,6.19891,6.24618,87548.93622052221,0
+GLQ.US,D,20170313,000000,6.22858,6.27174,6.18953,6.23448,72696.89453177936,0
+GLQ.US,D,20170314,000000,6.22064,6.24019,6.15299,6.23448,52611.05243780384,0
+GLQ.US,D,20170315,000000,6.24019,6.29596,6.22064,6.2521,126422.52152670466,0
+GLQ.US,D,20170316,000000,6.27174,6.32437,6.24565,6.31884,137122.8848952781,0
+GLQ.US,D,20170317,000000,6.32437,6.34314,6.30142,6.32437,96437.55640841152,0
+GLQ.US,D,20170320,000000,6.32437,6.32437,6.28944,6.31258,58152.591802078095,0
+GLQ.US,D,20170321,000000,6.31884,6.32437,6.21956,6.25674,165150.63023406008,0
+GLQ.US,D,20170322,000000,6.2226,6.24565,6.19122,6.2226,72354.46499917237,0
+GLQ.US,D,20170323,000000,6.21536,6.2613,6.21536,6.25674,199694.60814920423,0
+GLQ.US,D,20170324,000000,6.24565,6.28264,6.23958,6.24565,154834.1012762112,0
+GLQ.US,D,20170327,000000,6.21008,6.2662,6.21008,6.2662,35282.55141684378,0
+GLQ.US,D,20170328,000000,6.27174,6.3292,6.24618,6.3292,27206.36208082478,0
+GLQ.US,D,20170329,000000,6.32437,6.35243,6.31258,6.33359,32969.47349560903,0
+GLQ.US,D,20170330,000000,6.32437,6.38639,6.32437,6.36896,78133.24312459973,0
+GLQ.US,D,20170331,000000,6.36397,6.52865,6.35844,6.52865,63303.58245105931,0
+GLQ.US,D,20170403,000000,6.4821,6.51571,6.44813,6.48593,132336.70479409618,0
+GLQ.US,D,20170404,000000,6.4821,6.50963,6.43144,6.4636,80096.05815790745,0
+GLQ.US,D,20170405,000000,6.4636,6.5595,6.4636,6.46717,78614.43495146427,0
+GLQ.US,D,20170406,000000,6.45905,6.47175,6.41436,6.45905,49888.401938352756,0
+GLQ.US,D,20170407,000000,6.43144,6.4821,6.39541,6.4527,64516.63347506517,0
+GLQ.US,D,20170410,000000,6.46717,6.4921,6.44241,6.4821,78088.48109419385,0
+GLQ.US,D,20170411,000000,6.47657,6.50398,6.45905,6.47657,123424.58454024878,0
+GLQ.US,D,20170412,000000,6.46717,6.50668,6.44145,6.45189,61477.291610491724,0
+GLQ.US,D,20170413,000000,6.41436,6.44145,6.40427,6.41811,84731.16640645773,0
+GLQ.US,D,20170417,000000,6.42991,6.51963,6.40883,6.47584,42245.28524651121,0
+GLQ.US,D,20170418,000000,6.45842,6.4821,6.42429,6.4628,102716.55022362975,0
+GLQ.US,D,20170419,000000,6.47584,6.48058,6.45189,6.4628,108340.89934416358,0
+GLQ.US,D,20170420,000000,6.47175,6.5247,6.44574,6.50328,115869.87285845421,0
+GLQ.US,D,20170421,000000,6.49765,6.5247,6.48531,6.48531,43886.93271165669,0
+GLQ.US,D,20170424,000000,6.53554,6.55332,6.5247,6.55332,48989.80417795084,0
+GLQ.US,D,20170425,000000,6.57191,6.63858,6.5595,6.61186,34571.95418414821,0
+GLQ.US,D,20170426,000000,6.6441,6.6812,6.63858,6.65457,98369.038020434,0
+GLQ.US,D,20170427,000000,6.64921,6.70068,6.61542,6.67458,50062.973856936405,0
+GLQ.US,D,20170428,000000,6.68389,6.72221,6.66225,6.69566,52182.45599666422,0
+GLQ.US,D,20170501,000000,6.70068,6.72946,6.68951,6.72946,57989.21039109565,0
+GLQ.US,D,20170502,000000,6.73285,6.73285,6.69566,6.72221,14226.492313818164,0
+GLQ.US,D,20170503,000000,6.71677,6.72946,6.64921,6.72946,44969.05479672405,0
+GLQ.US,D,20170504,000000,6.70068,6.70068,6.63858,6.63858,71500.62926917736,0
+GLQ.US,D,20170505,000000,6.66646,6.66646,6.61542,6.63858,120394.19508176118,0
+GLQ.US,D,20170508,000000,6.63858,6.66063,6.63858,6.65457,148566.29796857687,0
+GLQ.US,D,20170509,000000,6.64921,6.67395,6.6441,6.66063,16072.92606806774,0
+GLQ.US,D,20170510,000000,6.6441,6.68389,6.62402,6.63375,136795.00302253928,0
+GLQ.US,D,20170511,000000,6.603,6.64921,6.58272,6.58272,58208.54434008723,0
+GLQ.US,D,20170512,000000,6.57191,6.61266,6.56565,6.58272,64617.34804347918,0
+GLQ.US,D,20170515,000000,6.58648,6.62732,6.58648,6.61542,27451.434197297935,0
+GLQ.US,D,20170516,000000,6.63858,6.6441,6.61542,6.6441,20974.368397536942,0
+GLQ.US,D,20170517,000000,6.59113,6.6266,6.55895,6.55895,92649.56958529694,0
+GLQ.US,D,20170518,000000,6.53357,6.55581,6.48264,6.53357,76594.5483293887,0
+GLQ.US,D,20170519,000000,6.55895,6.5821,6.53884,6.55215,48746.97016299712,0
+GLQ.US,D,20170522,000000,6.56405,6.58425,6.55215,6.5821,31033.51568054565,0
+GLQ.US,D,20170523,000000,6.61131,6.61542,6.59113,6.61131,45612.5089838113,0
+GLQ.US,D,20170524,000000,6.60641,6.65457,6.60641,6.62052,15586.138987403623,0
+GLQ.US,D,20170525,000000,6.63795,6.66985,6.62052,6.66985,49616.47260363628,0
+GLQ.US,D,20170526,000000,6.64332,6.68951,6.64332,6.68049,38612.84647905904,0
+GLQ.US,D,20170530,000000,6.68049,6.72651,6.66565,6.66565,23369.137024263426,0
+GLQ.US,D,20170531,000000,6.66565,6.68389,6.63795,6.68049,48732.42250311575,0
+GLQ.US,D,20170601,000000,6.67458,6.73857,6.66985,6.73285,73179.2054094046,0
+GLQ.US,D,20170602,000000,6.75412,6.76626,6.72373,6.75412,23228.1366284824,0
+GLQ.US,D,20170605,000000,6.7618,6.8064,6.7618,6.80129,40256.73204572191,0
+GLQ.US,D,20170606,000000,6.7618,6.81659,6.74902,6.77262,88648.9631177511,0
+GLQ.US,D,20170607,000000,6.77262,6.79522,6.75484,6.77467,19670.674261958582,0
+GLQ.US,D,20170608,000000,6.79095,6.83498,6.77959,6.83498,34514.88259538038,0
+GLQ.US,D,20170609,000000,6.8264,6.84775,6.74427,6.75412,34790.16908237601,0
+GLQ.US,D,20170612,000000,6.74902,6.75118,6.66985,6.71096,40844.23369480206,0
+GLQ.US,D,20170613,000000,6.73285,6.75831,6.70202,6.75412,24681.783565919504,0
+GLQ.US,D,20170614,000000,6.74902,6.75831,6.71096,6.71677,45756.86653187146,0
+GLQ.US,D,20170615,000000,6.67905,6.70685,6.62606,6.68308,60509.312702961055,0
+GLQ.US,D,20170616,000000,6.71587,6.71587,6.66431,6.69996,25542.33360047992,0
+GLQ.US,D,20170619,000000,6.69504,6.69504,6.5954,6.67323,222675.43455966862,0
+GLQ.US,D,20170620,000000,6.65895,6.67905,6.6105,6.65895,139785.10665367715,0
+GLQ.US,D,20170621,000000,6.64207,6.70471,6.63643,6.68879,61819.72114309872,0
+GLQ.US,D,20170622,000000,6.64689,6.71033,6.63643,6.66985,143961.40409057043,0
+GLQ.US,D,20170623,000000,6.65342,6.71033,6.65342,6.68879,79411.19909269449,0
+GLQ.US,D,20170626,000000,6.69504,6.74427,6.69504,6.71587,99218.39754739014,0
+GLQ.US,D,20170627,000000,6.68879,6.71158,6.64207,6.67323,169361.61824450453,0
+GLQ.US,D,20170628,000000,6.69504,6.72875,6.67905,6.70471,51277.14393170199,0
+GLQ.US,D,20170629,000000,6.69504,6.69504,6.63151,6.67905,92713.35547862509,0
+GLQ.US,D,20170630,000000,6.66985,6.71033,6.65457,6.66985,85687.9548063882,0
+GLQ.US,D,20170703,000000,6.66431,6.68593,6.62606,6.63643,57033.541041924895,0
+GLQ.US,D,20170705,000000,6.62606,6.68308,6.53071,6.58505,77164.14516630935,0
+GLQ.US,D,20170706,000000,6.54501,6.61464,6.52114,6.53071,65793.47039239919,0
+GLQ.US,D,20170707,000000,6.54984,6.58996,6.52589,6.58996,51142.857840485354,0
+GLQ.US,D,20170710,000000,6.62606,6.87074,6.62606,6.8064,445198.67821597535,0
+GLQ.US,D,20170711,000000,6.8064,6.86519,6.75831,6.86519,129715.88791382694,0
+GLQ.US,D,20170712,000000,6.86519,6.95339,6.84223,6.92775,80757.41715715727,0
+GLQ.US,D,20170713,000000,6.93927,6.97243,6.91595,6.94947,105923.74970223366,0
+GLQ.US,D,20170714,000000,6.97984,6.98726,6.95339,6.98726,56223.34829157708,0
+GLQ.US,D,20170717,000000,6.96527,7.01798,6.96527,6.99218,103155.21812161087,0
+GLQ.US,D,20170718,000000,6.97984,7.06214,6.97984,7.01219,117040.39995358378,0
+GLQ.US,D,20170719,000000,7.01798,7.06805,6.99817,7.02962,176637.68628700805,0
+GLQ.US,D,20170720,000000,7.03837,7.06214,7.03837,7.06214,36184.50632952687,0
+GLQ.US,D,20170721,000000,7.05027,7.06805,7.04446,7.05635,67681.30902477652,0
+GLQ.US,D,20170724,000000,7.08762,7.11389,7.0719,7.11389,57166.70808238487,0
+GLQ.US,D,20170725,000000,7.11808,7.11808,7.08208,7.09736,105473.89129664522,0
+GLQ.US,D,20170726,000000,7.0719,7.11808,7.05635,7.06214,145287.47924134106,0
+GLQ.US,D,20170727,000000,7.11389,7.11808,7.04732,7.06805,77297.31220676728,0
+GLQ.US,D,20170728,000000,7.06214,7.0937,7.04446,7.06805,49699.28235988873,0
+GLQ.US,D,20170731,000000,7.09736,7.10843,7.07617,7.10843,27408.910268413518,0
+GLQ.US,D,20170801,000000,7.13106,7.17385,7.12425,7.15724,67364.61765965211,0
+GLQ.US,D,20170802,000000,7.1986,7.1986,7.15096,7.15724,83121.9714133572,0
+GLQ.US,D,20170803,000000,7.18877,7.18877,7.14124,7.15096,80306.4397008142,0
+GLQ.US,D,20170804,000000,7.15724,7.17752,7.15096,7.15096,25734.810331223085,0
+GLQ.US,D,20170807,000000,7.27366,7.27366,7.1986,7.1986,29110.986474605972,0
+GLQ.US,D,20170808,000000,7.22147,7.2364,7.18877,7.18877,89478.17973102425,0
+GLQ.US,D,20170809,000000,7.16241,7.18877,7.16241,7.17752,53472.72152312193,0
+GLQ.US,D,20170810,000000,7.10843,7.20468,6.92266,6.92266,121782.93707510635,0
+GLQ.US,D,20170811,000000,7.00755,7.10264,6.97243,7.06214,66102.3284022005,0
+GLQ.US,D,20170814,000000,7.06214,7.11389,7.06214,7.08762,84313.76047292238,0
+GLQ.US,D,20170815,000000,7.15096,7.15096,7.11389,7.11808,82876.89929688507,0
+GLQ.US,D,20170816,000000,7.15096,7.32156,7.13106,7.13686,46759.53601296753,0
+GLQ.US,D,20170817,000000,7.15724,7.1986,7.13686,7.15096,105448.15312916161,0
+GLQ.US,D,20170818,000000,7.13106,7.13686,7.10182,7.11737,76461.38128893076,0
+GLQ.US,D,20170821,000000,7.09736,7.10996,7.0719,7.0719,67156.4742182648,0
+GLQ.US,D,20170822,000000,7.12425,7.14078,7.10182,7.11307,91831.543479625,0
+GLQ.US,D,20170823,000000,7.16688,7.16688,7.10182,7.12782,88281.91446842124,0
+GLQ.US,D,20170824,000000,7.14124,7.19316,7.11737,7.13106,55774.608936756485,0
+GLQ.US,D,20170825,000000,7.18959,7.18959,7.14124,7.14124,52294.361072681466,0
+GLQ.US,D,20170828,000000,7.16241,7.16624,7.13686,7.14124,78989.31695611519,0
+GLQ.US,D,20170829,000000,7.15724,7.15724,7.13372,7.13686,49772.02065929664,0
+GLQ.US,D,20170830,000000,7.15096,7.17752,7.15096,7.15724,55102.05942990241,0
+GLQ.US,D,20170831,000000,7.20468,7.25309,7.20468,7.25309,75871.6415383312,0
+GLQ.US,D,20170901,000000,7.26454,7.29743,7.25813,7.25813,56449.39654512796,0
+GLQ.US,D,20170905,000000,7.22729,7.26875,7.21736,7.22147,27779.316070023553,0
+GLQ.US,D,20170906,000000,7.2364,7.25722,7.20468,7.21209,59783.048759620324,0
+GLQ.US,D,20170907,000000,7.24204,7.28044,7.21736,7.28044,60227.31191140002,0
+GLQ.US,D,20170908,000000,7.22729,7.24722,7.22729,7.2364,31809.01785733214,0
+GLQ.US,D,20170911,000000,7.30154,7.33569,7.26454,7.33569,86169.14663325374,0
+GLQ.US,D,20170912,000000,7.33569,7.37223,7.31915,7.33569,124418.30161526205,0
+GLQ.US,D,20170913,000000,7.36124,7.36124,7.33773,7.33773,97214.17763595772,0
+GLQ.US,D,20170914,000000,7.40359,7.40359,7.31915,7.33773,110185.09499687544,0
+GLQ.US,D,20170915,000000,7.31326,7.34944,7.21736,7.21736,78030.29045466529,0
+GLQ.US,D,20170918,000000,7.31326,7.35516,7.30235,7.30726,111898.36171065996,0
+GLQ.US,D,20170919,000000,7.35586,7.36204,7.31915,7.33569,174142.20309186756,0
+GLQ.US,D,20170920,000000,7.35123,7.36731,7.32156,7.32326,72294.03625812437,0
+GLQ.US,D,20170921,000000,7.35586,7.35586,7.30726,7.31326,54690.248750166655,0
+GLQ.US,D,20170922,000000,7.34524,7.34524,7.29743,7.31915,121364.41209081028,0
+GLQ.US,D,20170925,000000,7.2701,7.30154,7.233,7.233,93130.76141216146,0
+GLQ.US,D,20170926,000000,7.26365,7.26365,7.1557,7.16088,138359.43598524106,0
+GLQ.US,D,20170927,000000,7.17223,7.17223,7.11389,7.15018,134771.75924819172,0
+GLQ.US,D,20170928,000000,7.16088,7.16554,7.12219,7.1458,115106.68024002358,0
+GLQ.US,D,20170929,000000,7.18815,7.1978,7.13998,7.19234,97882.25093976887,0
+GLQ.US,D,20171002,000000,7.22147,7.25257,7.19234,7.233,131872.29872863143,0
+GLQ.US,D,20171003,000000,7.25257,7.27457,7.24132,7.25722,94770.17077578547,0
+GLQ.US,D,20171004,000000,7.27457,7.30726,7.24722,7.30726,63672.869201910646,0
+GLQ.US,D,20171005,000000,7.30726,7.46544,7.29743,7.46544,71357.39077187589,0
+GLQ.US,D,20171006,000000,7.40082,7.40082,7.34524,7.35123,61416.86286944271,0
+GLQ.US,D,20171009,000000,7.38991,7.42092,7.36204,7.39583,95712.41151583356,0
+GLQ.US,D,20171010,000000,7.40521,7.40521,7.37661,7.38991,91385.04222632488,0
+GLQ.US,D,20171011,000000,7.40082,7.40082,7.37447,7.38991,110779.3109505281,0
+GLQ.US,D,20171012,000000,7.40521,7.40521,7.3758,7.3758,134090.25733526092,0
+GLQ.US,D,20171013,000000,7.40521,7.46006,7.36965,7.45292,228511.28427389028,0
+GLQ.US,D,20171016,000000,7.4852,7.52441,7.44444,7.44747,99734.2799478221,0
+GLQ.US,D,20171017,000000,7.50252,7.50252,7.46544,7.48188,147570.34279205438,0
+GLQ.US,D,20171018,000000,7.4852,7.49751,7.47098,7.4749,176602.99571344673,0
+GLQ.US,D,20171019,000000,7.53076,7.54148,7.45292,7.47098,254147.61813820558,0
+GLQ.US,D,20171020,000000,7.54148,7.54148,7.48188,7.4968,167712.13742403392,0
+GLQ.US,D,20171023,000000,7.56292,7.56292,7.45292,7.46544,133173.7547626985,0
+GLQ.US,D,20171024,000000,7.48894,7.5094,7.43263,7.43666,187503.66916809054,0
+GLQ.US,D,20171025,000000,7.41468,7.4749,7.38902,7.39583,134509.90137031671,0
+GLQ.US,D,20171026,000000,7.44363,7.44363,7.36651,7.36651,108336.42314111457,0
+GLQ.US,D,20171027,000000,7.38902,7.41468,7.36651,7.39583,95010.76668921876,0
+GLQ.US,D,20171030,000000,7.38152,7.45292,7.38152,7.44747,98595.0862739849,0
+GLQ.US,D,20171031,000000,7.46006,7.49751,7.45292,7.4749,173699.05899085777,0
+GLQ.US,D,20171101,000000,7.49751,7.54631,7.4968,7.51975,190556.43964179276,0
+GLQ.US,D,20171102,000000,7.47098,7.52522,7.47098,7.5094,295771.83021285234,0
+GLQ.US,D,20171103,000000,7.51412,7.54631,7.51412,7.54148,172376.34099234594,0
+GLQ.US,D,20171106,000000,7.55023,7.57893,7.55023,7.57893,260457.94537469887,0
+GLQ.US,D,20171107,000000,7.60225,7.61662,7.57893,7.5858,154623.71973330344,0
+GLQ.US,D,20171108,000000,7.60949,7.63987,7.56846,7.63987,269581.56622223405,0
+GLQ.US,D,20171109,000000,7.574,7.63585,7.56846,7.60716,199696.84625070333,0
+GLQ.US,D,20171110,000000,7.62156,7.68992,7.60716,7.63987,133418.82687916758,0
+GLQ.US,D,20171113,000000,7.55023,7.55023,7.27868,7.31066,382175.9775057214,0
+GLQ.US,D,20171114,000000,7.35516,7.35516,7.15409,7.2145,208351.58482973493,0
+GLQ.US,D,20171115,000000,7.30012,7.30012,7.09736,7.14266,137173.24217948565,0
+GLQ.US,D,20171116,000000,7.2145,7.30012,7.14891,7.27868,169460.09471138995,0
+GLQ.US,D,20171117,000000,7.35516,7.35516,7.30575,7.31155,119079.31043856738,0
+GLQ.US,D,20171120,000000,7.31808,7.35033,7.2701,7.35033,260307.99257284624,0
+GLQ.US,D,20171121,000000,7.36124,7.42808,7.36124,7.3758,226087.42032739188,0
+GLQ.US,D,20171122,000000,7.40521,7.41102,7.38314,7.41102,126894.76094748739,0
+GLQ.US,D,20171124,000000,7.41102,7.50699,7.40082,7.49993,48363.13575226542,0
+GLQ.US,D,20171127,000000,7.48759,7.49993,7.47241,7.47241,95409.14875983183,0
+GLQ.US,D,20171128,000000,7.4616,7.47732,7.42808,7.43434,124103.84835164997,0
+GLQ.US,D,20171129,000000,7.41102,7.44908,7.31808,7.35453,159176.01822560327,0
+GLQ.US,D,20171130,000000,7.35516,7.35516,7.30575,7.33497,176046.82748565488,0
+GLQ.US,D,20171201,000000,7.35516,7.35516,7.22389,7.30012,146220.76757531954,0
+GLQ.US,D,20171204,000000,7.31808,7.31808,7.1835,7.1835,109444.28339365943,0
+GLQ.US,D,20171205,000000,7.22987,7.23899,7.16321,7.17752,149969.58762180852,0
+GLQ.US,D,20171206,000000,7.21362,7.22389,7.16768,7.19038,46523.41630257617,0
+GLQ.US,D,20171207,000000,7.19038,7.19038,7.13034,7.16321,100158.40018591878,0
+GLQ.US,D,20171208,000000,7.21362,7.22389,7.17752,7.20692,103666.62431900397,0
+GLQ.US,D,20171211,000000,7.20692,7.24337,7.20692,7.22987,154261.14728701342,0
+GLQ.US,D,20171212,000000,7.23899,7.28324,7.23899,7.27366,109901.97515456588,0
+GLQ.US,D,20171213,000000,7.24337,7.2701,7.19038,7.20692,126753.76055170229,0
+GLQ.US,D,20171214,000000,7.20692,7.26161,7.17752,7.24337,124991.25560444965,0
+GLQ.US,D,20171215,000000,7.29495,7.31808,7.27366,7.28324,196162.88395014065,0
+GLQ.US,D,20171218,000000,7.33569,7.36204,7.30575,7.34524,152937.31023775207,0
+GLQ.US,D,20171219,000000,7.38431,7.38431,7.33569,7.36204,206291.41238029642,0
+GLQ.US,D,20171220,000000,7.406,7.406,7.36731,7.39163,95627.36365806268,0
+GLQ.US,D,20171221,000000,7.35586,7.406,7.35586,7.39163,140853.8001296218,0
+GLQ.US,D,20171222,000000,7.40225,7.46373,7.40225,7.46373,77119.38313590245,0
+GLQ.US,D,20171226,000000,7.46866,7.47963,7.41227,7.42961,46975.5128096759,0
+GLQ.US,D,20171227,000000,7.45685,7.45685,7.406,7.41227,46887.107799624864,0
+GLQ.US,D,20171228,000000,7.45069,7.46373,7.41227,7.41718,108371.11371467588,0
+GLQ.US,D,20171229,000000,7.45685,7.47098,7.39671,7.45069,210607.59116219476,0
+GLQ.US,D,20180102,000000,7.45069,7.4733,7.44444,7.46373,182105.36830113095,0
+GLQ.US,D,20180103,000000,7.48358,7.52351,7.46866,7.51342,151725.37826451304,0
+GLQ.US,D,20180104,000000,7.52351,7.62396,7.49617,7.60716,297519.787500188,0
+GLQ.US,D,20180105,000000,7.60716,7.65595,7.60716,7.6295,88763.10629528677,0
+GLQ.US,D,20180108,000000,7.64629,7.69705,7.63987,7.69214,198987.3680687797,0
+GLQ.US,D,20180109,000000,7.69705,7.74031,7.67606,7.7311,110260.07139780684,0
+GLQ.US,D,20180110,000000,7.69214,7.75085,7.69214,7.70752,120639.2671982201,0
+GLQ.US,D,20180111,000000,7.77114,7.7866,7.74665,7.76374,206412.2698623863,0
+GLQ.US,D,20180112,000000,7.79554,7.81225,7.75648,7.80037,103696.83868952644,0
+GLQ.US,D,20180116,000000,7.92501,7.94237,7.77685,7.7866,127837.00168753343,0
+GLQ.US,D,20180117,000000,7.8714,7.8714,7.701,7.71789,237426.76168001682,0
+GLQ.US,D,20180118,000000,7.69214,7.7311,7.65595,7.65595,183773.87298450654,0
+GLQ.US,D,20180119,000000,7.74665,7.77185,7.70189,7.77185,108077.92241550855,0
+GLQ.US,D,20180122,000000,7.78819,7.86649,7.78819,7.86649,123182.86957605885,0
+GLQ.US,D,20180123,000000,7.91001,7.96336,7.90348,7.93163,116215.65954334849,0
+GLQ.US,D,20180124,000000,8.00428,8.05754,7.97836,7.98248,166766.53953170872,0
+GLQ.US,D,20180125,000000,8.03502,8.04745,7.97417,7.9992,91613.32858139518,0
+GLQ.US,D,20180126,000000,8.07212,8.08918,7.98846,8.03502,71587.91522846867,0
+GLQ.US,D,20180129,000000,8.03502,8.03502,7.95666,7.98248,93388.14308699759,0
+GLQ.US,D,20180130,000000,7.98248,7.98248,7.85577,7.95666,134757.21158830525,0
+GLQ.US,D,20180131,000000,7.94575,7.9992,7.91001,7.97417,133010.3733517191,0
+GLQ.US,D,20180201,000000,7.98248,7.98248,7.87309,7.95666,95515.45858204644,0
+GLQ.US,D,20180202,000000,7.9168,7.9168,7.77767,7.78819,121776.2227705379,0
+GLQ.US,D,20180205,000000,7.86649,7.86649,7.50619,7.66309,168757.3308340144,0
+GLQ.US,D,20180206,000000,7.57804,7.60949,7.4094,7.47241,300715.7964711845,0
+GLQ.US,D,20180207,000000,7.51271,7.57804,7.45525,7.46704,275430.8445455418,0
+GLQ.US,D,20180208,000000,7.48188,7.48759,7.32075,7.34192,67758.52352722635,0
+GLQ.US,D,20180209,000000,7.4094,7.4094,7.1474,7.35964,75617.61701577726,0
+GLQ.US,D,20180212,000000,7.41468,7.41468,7.29806,7.32075,120463.57622888386,0
+GLQ.US,D,20180213,000000,7.37447,7.4203,7.34192,7.39583,92056.47268241516,0
+GLQ.US,D,20180214,000000,7.39583,7.54229,7.39583,7.47241,114043.58201788763,0
+GLQ.US,D,20180215,000000,7.56757,7.74111,7.52351,7.74111,136589.0976826704,0
+GLQ.US,D,20180216,000000,7.73486,7.73486,7.63987,7.7311,91261.94664270844,0
+GLQ.US,D,20180220,000000,7.7311,7.7311,7.62798,7.72521,88430.74821952127,0
+GLQ.US,D,20180221,000000,7.64629,7.69214,7.63987,7.66962,100244.56709445041,0
+GLQ.US,D,20180222,000000,7.701,7.70752,7.58983,7.69214,47028.10819540487,0
+GLQ.US,D,20180223,000000,7.67847,7.69214,7.65506,7.6841,77846.76613000086,0
+GLQ.US,D,20180226,000000,7.71789,7.79313,7.71333,7.77267,76916.83494831371,0
+GLQ.US,D,20180227,000000,7.81394,7.83772,7.69705,7.74665,72405.94133413958,0
+GLQ.US,D,20180228,000000,7.81394,7.81394,7.60949,7.69214,43955.19480802676,0
+GLQ.US,D,20180301,000000,7.73486,7.73486,7.53682,7.60628,86392.95678528317,0
+GLQ.US,D,20180302,000000,7.58983,7.65015,7.47411,7.63987,58487.18797936505,0
+GLQ.US,D,20180305,000000,7.62156,7.701,7.60064,7.701,46420.463632641724,0
+GLQ.US,D,20180306,000000,7.76542,7.76542,7.67525,7.6841,62490.03254843032,0
+GLQ.US,D,20180307,000000,7.66962,7.74665,7.66962,7.69214,94140.14519781987,0
+GLQ.US,D,20180308,000000,7.75159,7.84352,7.74665,7.84352,69638.52880428363,0
+GLQ.US,D,20180309,000000,7.94084,7.94084,7.81966,7.93412,169649.21428985294,0
+GLQ.US,D,20180312,000000,7.97006,7.98006,7.94745,7.98006,59912.8586477981,0
+GLQ.US,D,20180313,000000,8.04511,8.08051,7.97684,7.98516,104801.34178979216,0
+GLQ.US,D,20180314,000000,7.99598,8.05843,7.96497,8.05843,56993.25521456092,0
+GLQ.US,D,20180315,000000,8.05004,8.05593,7.99598,8.04511,194563.76041388774,0
+GLQ.US,D,20180316,000000,8.04511,8.04511,7.92171,7.94664,163167.67228706225,0
+GLQ.US,D,20180319,000000,7.97925,7.97925,7.81136,7.81305,98475.34784264861,0
+GLQ.US,D,20180320,000000,7.87222,7.90348,7.83611,7.85487,103758.3864813311,0
+GLQ.US,D,20180321,000000,7.9176,7.9176,7.81225,7.84754,133986.18561455663,0
+GLQ.US,D,20180322,000000,7.72851,7.81225,7.64719,7.70439,100985.37869767149,0
+GLQ.US,D,20180323,000000,7.79142,7.79142,7.58912,7.66489,68519.47804413043,0
+GLQ.US,D,20180326,000000,7.71636,7.77605,7.60788,7.77605,72192.20263895065,0
+GLQ.US,D,20180327,000000,7.8312,7.8312,7.53826,7.56757,76026.07054323285,0
+GLQ.US,D,20180328,000000,7.59144,7.59144,7.51888,7.5851,65793.47039239919,0
+GLQ.US,D,20180329,000000,7.611,7.611,7.50475,7.52763,93118.45185380052,0
+GLQ.US,D,20180402,000000,7.57321,7.57321,7.37313,7.47026,109951.2133880035,0
+GLQ.US,D,20180403,000000,7.42325,7.50475,7.40225,7.49993,100456.06768811888,0
+GLQ.US,D,20180404,000000,7.40225,7.50252,7.40225,7.4758,136232.1204902095,0
+GLQ.US,D,20180405,000000,7.56757,7.62307,7.49993,7.62307,79626.05683864314,0
+GLQ.US,D,20180406,000000,7.69554,7.69554,7.44291,7.522,137764.10098084898,0
+GLQ.US,D,20180409,000000,7.54855,7.59752,7.49993,7.59752,114409.51161645679,0
+GLQ.US,D,20180410,000000,7.69554,7.69554,7.59144,7.65194,140939.96703814022,0
+GLQ.US,D,20180411,000000,7.69866,7.69866,7.67606,7.67606,96543.86623062612,0
+GLQ.US,D,20180412,000000,7.70439,7.72851,7.66489,7.71163,64630.77665260185,0
+GLQ.US,D,20180413,000000,7.71163,7.71163,7.65194,7.67213,53427.95949271503,0
+GLQ.US,D,20180416,000000,7.73772,7.73772,7.70439,7.71636,74533.25682918946,0
+GLQ.US,D,20180417,000000,7.83611,7.86569,7.76954,7.79554,70143.22069711132,0
+GLQ.US,D,20180418,000000,7.81806,7.85487,7.81073,7.84754,65444.32655523187,0
+GLQ.US,D,20180419,000000,7.79554,7.88865,7.76864,7.81136,60195.97849011682,0
+GLQ.US,D,20180420,000000,7.86087,7.86087,7.74845,7.80671,53619.317172701536,0
+GLQ.US,D,20180423,000000,7.84111,7.84111,7.69786,7.7613,71871.03507078739,0
+GLQ.US,D,20180424,000000,7.91091,7.91091,7.65595,7.68025,137792.07724984188,0
+GLQ.US,D,20180425,000000,7.66309,7.71485,7.60314,7.71485,76197.28530953737,0
+GLQ.US,D,20180426,000000,7.73558,7.78501,7.69295,7.77516,252195.9936125001,0
+GLQ.US,D,20180427,000000,7.78501,7.82547,7.71717,7.82547,95236.81494276965,0
+GLQ.US,D,20180430,000000,7.88275,7.88275,7.61501,7.68025,166856.06359251644,0
+GLQ.US,D,20180501,000000,7.64629,7.72047,7.63585,7.72047,80790.98867996193,0
+GLQ.US,D,20180502,000000,7.72047,7.74845,7.69295,7.732,47359.34722040963,0
+GLQ.US,D,20180503,000000,7.74845,7.77516,7.68579,7.7531,38446.1079157944,0
+GLQ.US,D,20180504,000000,7.79554,7.86569,7.72047,7.86569,55200.53589679495,0
+GLQ.US,D,20180507,000000,7.88275,7.89437,7.86087,7.88275,93374.71447787389,0
+GLQ.US,D,20180508,000000,7.90429,7.95925,7.87444,7.91091,145598.575352674,0
+GLQ.US,D,20180509,000000,8.02224,8.02224,7.92333,7.95925,124158.6818389065,0
+GLQ.US,D,20180510,000000,8.02814,8.02814,7.99167,8.01475,92748.04605219049,0
+GLQ.US,D,20180511,000000,8.05593,8.05593,8.02224,8.03992,69745.95767725694,0
+GLQ.US,D,20180514,000000,8.0779,8.12063,8.03992,8.06773,109408.47376933838,0
+GLQ.US,D,20180515,000000,8.11555,8.11555,7.99167,8.05593,162834.195160535,0
+GLQ.US,D,20180516,000000,8.10786,8.11555,8.01475,8.06773,108161.85122252785,0
+GLQ.US,D,20180517,000000,8.04665,8.10275,8.04665,8.07212,129302.95818333961,0
+GLQ.US,D,20180518,000000,8.14352,8.14352,8.04665,8.08918,119099.45335226259,0
+GLQ.US,D,20180521,000000,8.15977,8.16541,8.08918,8.12063,139897.01172967916,0
+GLQ.US,D,20180522,000000,8.10866,8.1385,8.05182,8.0779,73422.03942435833,0
+GLQ.US,D,20180523,000000,8.02136,8.10786,7.95836,8.02136,159934.7346409849,0
+GLQ.US,D,20180524,000000,8.06773,8.06773,7.97596,8.00768,109837.07021048207,0
+GLQ.US,D,20180525,000000,8.02136,8.05593,7.98516,8.01384,51287.21538854451,0
+GLQ.US,D,20180529,000000,7.99598,8.00089,7.97006,8.00089,61722.363726965894,0
+GLQ.US,D,20180530,000000,8.08399,8.12063,8.06773,8.12063,111954.31424869655,0
+GLQ.US,D,20180531,000000,8.15977,8.15977,8.08481,8.12743,86528.36192726257,0
+GLQ.US,D,20180601,000000,8.18435,8.21687,8.14352,8.15977,172732.19913407764,0
+GLQ.US,D,20180604,000000,8.21687,8.21687,8.13252,8.15977,133647.11323424097,0
+GLQ.US,D,20180605,000000,8.19713,8.21687,8.15467,8.19113,99860.73268371768,0
+GLQ.US,D,20180606,000000,8.26702,8.26702,8.18257,8.21687,182594.39348330942,0
+GLQ.US,D,20180607,000000,8.23583,8.24789,8.17648,8.23583,102201.7868739575,0
+GLQ.US,D,20180608,000000,8.2418,8.27996,8.23233,8.27996,119618.6929049737,0
+GLQ.US,D,20180611,000000,8.31125,8.32965,8.27391,8.32965,152254.6892740514,0
+GLQ.US,D,20180612,000000,8.37085,8.43054,8.34458,8.43054,179386.0749539356,0
+GLQ.US,D,20180613,000000,8.49292,8.49292,8.43054,8.45619,124749.54064026987,0
+GLQ.US,D,20180614,000000,8.51703,8.51703,8.4694,8.50543,111273.93138651531,0
+GLQ.US,D,20180615,000000,8.55189,8.55994,8.51168,8.53223,46624.13087098915,0
+GLQ.US,D,20180618,000000,8.56888,8.56888,8.51703,8.5376,70818.0083054828,0
+GLQ.US,D,20180619,000000,8.53223,8.5376,8.47476,8.5376,99333.65977568552,0
+GLQ.US,D,20180620,000000,8.593,8.61623,8.55635,8.60908,116074.65914757356,0
+GLQ.US,D,20180621,000000,8.60908,8.63233,8.58317,8.60282,58587.90254777803,0
+GLQ.US,D,20180622,000000,8.64484,8.65108,8.61623,8.64484,102665.07388866253,0
+GLQ.US,D,20180625,000000,8.64484,8.64484,8.4871,8.52776,54704.79641005007,0
+GLQ.US,D,20180626,000000,8.53223,8.53223,8.4217,8.46852,62494.50875147019,0
+GLQ.US,D,20180627,000000,8.47826,8.51168,8.38479,8.4217,59676.73893740572,0
+GLQ.US,D,20180628,000000,8.37513,8.40578,8.34278,8.39095,37459.105145341455,0
+GLQ.US,D,20180629,000000,8.50095,8.5224,8.37513,8.41105,88302.05738210423,0
+GLQ.US,D,20180702,000000,8.32179,8.46235,8.27129,8.46235,88360.24802163179,0
+GLQ.US,D,20180703,000000,8.5224,8.78869,8.4217,8.78869,70298.76875277169,0
+GLQ.US,D,20180705,000000,8.50543,8.58942,8.35152,8.41105,174945.68153766828,0
+GLQ.US,D,20180706,000000,8.51168,8.51168,8.36209,8.46235,115238.7282297106,0
+GLQ.US,D,20180709,000000,8.50095,8.5224,8.44465,8.5224,137508.95740752213,0
+GLQ.US,D,20180710,000000,8.54474,8.54474,8.46235,8.49202,78493.57746936928,0
+GLQ.US,D,20180711,000000,8.46852,8.49202,8.41722,8.47476,49220.32863454262,0
+GLQ.US,D,20180712,000000,8.49202,8.55189,8.47476,8.55189,149485.03864265874,0
+GLQ.US,D,20180713,000000,8.54474,8.61802,8.52776,8.61623,77864.67094216342,0
+GLQ.US,D,20180716,000000,8.6645,8.6645,8.593,8.6645,83218.20977873336,0
+GLQ.US,D,20180717,000000,8.66716,8.72614,8.65108,8.72614,103437.21891316072,0
+GLQ.US,D,20180718,000000,8.72614,8.79407,8.70737,8.79407,111952.07614716695,0
+GLQ.US,D,20180719,000000,8.87271,8.87271,8.74938,8.80567,49681.37754772414,0
+GLQ.US,D,20180720,000000,8.86376,8.86376,8.72525,8.78155,104796.8655867533,0
+GLQ.US,D,20180723,000000,8.78155,8.78155,8.71542,8.76994,60558.550936405794,0
+GLQ.US,D,20180724,000000,8.83249,8.83249,8.74938,8.82623,79172.84128078063,0
+GLQ.US,D,20180725,000000,8.78869,8.82623,8.74938,8.82623,66008.32813834785,0
+GLQ.US,D,20180726,000000,8.81908,8.84589,8.78334,8.84589,77198.83573987067,0
+GLQ.US,D,20180727,000000,8.80567,8.83964,8.74223,8.77529,99427.66003954022,0
+GLQ.US,D,20180730,000000,8.75742,8.77529,8.50899,8.5912,152300.57035522006,0
+GLQ.US,D,20180731,000000,8.5492,8.66269,8.53582,8.63857,46861.36963214125,0
+GLQ.US,D,20180801,000000,8.65733,8.85124,8.65733,8.72525,100078.94758194852,0
+GLQ.US,D,20180802,000000,8.74938,8.84589,8.65019,8.66628,42435.52387573902,0
+GLQ.US,D,20180803,000000,8.66628,8.74938,8.64305,8.64305,41652.188343632486,0
+GLQ.US,D,20180806,000000,8.63857,8.77529,8.55724,8.77529,67160.95042130469,0
+GLQ.US,D,20180807,000000,8.84589,8.85751,8.7601,8.84589,75664.6171477036,0
+GLQ.US,D,20180808,000000,8.80925,8.84589,8.71542,8.78155,82646.3748402943,0
+GLQ.US,D,20180809,000000,8.81908,8.86376,8.81373,8.86376,84318.23667596125,0
+GLQ.US,D,20180810,000000,8.88431,8.88431,8.79941,8.85124,113907.05782515157,0
+GLQ.US,D,20180813,000000,8.89504,8.89504,8.78066,8.83249,75484.44997531934,0
+GLQ.US,D,20180814,000000,8.94775,8.94775,8.80567,8.85124,94621.33702468441,0
+GLQ.US,D,20180815,000000,8.83249,8.83249,8.67967,8.68592,86738.74347017134,0
+GLQ.US,D,20180816,000000,8.71005,8.77976,8.71005,8.74938,123692.03767191217,0
+GLQ.US,D,20180817,000000,8.76368,8.78869,8.72078,8.75742,88488.93885904984,0
+GLQ.US,D,20180820,000000,8.78869,8.81998,8.78869,8.81998,57788.9003050294,0
+GLQ.US,D,20180821,000000,8.88522,8.89952,8.87271,8.87271,53453.69766019763,0
+GLQ.US,D,20180822,000000,8.90487,8.9299,8.85215,8.9299,29229.605855179478,0
+GLQ.US,D,20180823,000000,8.9567,8.9567,8.87896,8.91381,33083.61667314571,0
+GLQ.US,D,20180824,000000,9.01925,9.01925,8.93167,8.97457,56275.943677301984,0
+GLQ.US,D,20180827,000000,8.98083,9.03354,8.94418,9.03354,106932.01443712322,0
+GLQ.US,D,20180828,000000,8.98887,9.04515,8.9567,9.03354,72261.58378607941,0
+GLQ.US,D,20180829,000000,9.13457,9.21048,9.06305,9.16405,127910.85903769494,0
+GLQ.US,D,20180830,000000,9.14079,9.20069,9.08357,9.14433,77148.47845566622,0
+GLQ.US,D,20180831,000000,9.15874,9.20069,9.11576,9.15874,39775.540218857386,0
+GLQ.US,D,20180904,000000,9.11576,9.19263,9.03354,9.15328,67404.90348701915,0
+GLQ.US,D,20180905,000000,9.15328,9.20069,9.09523,9.17027,62786.58099986967,0
+GLQ.US,D,20180906,000000,9.32668,9.32668,9.09965,9.15328,77841.17087619923,0
+GLQ.US,D,20180907,000000,9.15328,9.15328,9.05501,9.08095,63068.581791427656,0
+GLQ.US,D,20180910,000000,9.11576,9.13457,8.98529,9.04515,52295.480123441186,0
+GLQ.US,D,20180911,000000,9.01925,9.21672,9.01925,9.11133,116704.68472553711,0
+GLQ.US,D,20180912,000000,9.20241,9.23557,9.13094,9.1819,78522.67278913205,0
+GLQ.US,D,20180913,000000,9.20069,9.22384,9.11665,9.13457,63421.08278087514,0
+GLQ.US,D,20180914,000000,9.14079,9.25516,9.14079,9.15874,58540.902415851706,0
+GLQ.US,D,20180917,000000,9.47227,9.47227,9.13546,9.22926,154477.12408370958,0
+GLQ.US,D,20180918,000000,9.22926,9.22926,9.07553,9.08357,201927.11441569985,0
+GLQ.US,D,20180919,000000,9.18813,9.23009,8.94865,9.00494,123032.91677419603,0
+GLQ.US,D,20180920,000000,8.99422,9.07553,8.97636,9.06305,67833.49992815673,0
+GLQ.US,D,20180921,000000,9.23009,9.23009,8.79853,9.08357,119106.16765683105,0
+GLQ.US,D,20180924,000000,8.97905,9.08095,8.88878,8.94865,115546.46718878475,0
+GLQ.US,D,20180925,000000,8.94865,9.04696,8.8173,8.91291,83880.68782874187,0
+GLQ.US,D,20180926,000000,8.97905,8.97905,8.86376,8.89861,91041.49364295715,0
+GLQ.US,D,20180927,000000,8.90844,8.90844,8.85661,8.87179,58145.87749751777,0
+GLQ.US,D,20180928,000000,8.92006,9.0255,8.85661,8.93525,80298.60634549416,0
+GLQ.US,D,20181001,000000,9.00494,9.07553,8.96563,9.03266,95791.86411980382,0
+GLQ.US,D,20181002,000000,9.03892,9.03892,8.95491,9.00494,48178.49237684128,0
+GLQ.US,D,20181003,000000,8.98887,9.0255,8.95491,8.99156,54338.86681147889,0
+GLQ.US,D,20181004,000000,8.9281,8.97278,8.70114,8.97278,96081.69826668488,0
+GLQ.US,D,20181005,000000,8.94865,8.99422,8.62695,8.81283,186089.18900725158,0
+GLQ.US,D,20181008,000000,8.83695,8.9281,8.5081,8.5492,109868.40363175409,0
+GLQ.US,D,20181009,000000,8.43054,8.57244,8.0779,8.51883,196288.21763528974,0
+GLQ.US,D,20181010,000000,8.6082,8.6082,8.24618,8.34635,135803.52404904546,0
+GLQ.US,D,20181011,000000,8.25916,8.48005,8.22205,8.3192,146033.8860983658,0
+GLQ.US,D,20181012,000000,8.35423,8.5081,8.15638,8.47647,66148.20948336915,0
+GLQ.US,D,20181015,000000,8.47647,8.61445,8.4199,8.50363,84892.30971591872,0
+GLQ.US,D,20181016,000000,8.55905,8.62695,8.51883,8.59836,87976.41361089906,0
+GLQ.US,D,20181017,000000,8.69488,8.91291,8.53491,8.64484,139701.17784666803,0
+GLQ.US,D,20181018,000000,8.71899,8.71899,8.51703,8.60729,70439.76914855068,0
+GLQ.US,D,20181019,000000,8.57244,8.75563,8.5492,8.63946,42559.73851011618,0
+GLQ.US,D,20181022,000000,8.67522,8.67522,8.36557,8.51346,108499.80455210412,0
+GLQ.US,D,20181023,000000,8.1529,8.5233,8.08568,8.28085,241599.7019646106,0
+GLQ.US,D,20181024,000000,8.36557,8.50543,8.08568,8.13341,66102.3284022005,0
+GLQ.US,D,20181025,000000,8.21349,8.28085,8.15807,8.25575,85346.64432454093,0
+GLQ.US,D,20181026,000000,8.09766,8.16282,8.05004,8.11044,53768.15092380158,0
+GLQ.US,D,20181029,000000,8.25575,8.29123,7.99167,8.16961,103920.64884155076,0
+GLQ.US,D,20181030,000000,8.12832,8.14019,7.90179,8.03736,149735.7060129569,0
+GLQ.US,D,20181031,000000,8.06604,8.19542,8.00428,8.04511,101862.71449363169,0
+GLQ.US,D,20181101,000000,8.11716,8.42786,8.11716,8.42786,60442.1696573507,0
+GLQ.US,D,20181102,000000,8.45083,8.45083,8.30945,8.38299,29682.821413042995,0
+GLQ.US,D,20181105,000000,8.4199,8.4199,8.1453,8.2032,71196.2474624149,0
+GLQ.US,D,20181106,000000,8.2427,8.2427,8.10275,8.15807,61773.8400619321,0
+GLQ.US,D,20181107,000000,8.17488,8.35851,8.17488,8.35244,54404.890806328505,0
+GLQ.US,D,20181108,000000,8.35244,8.45171,8.35244,8.43403,36148.696705202776,0
+GLQ.US,D,20181109,000000,8.43403,8.4385,8.18168,8.21349,59306.33313579466,0
+GLQ.US,D,20181112,000000,8.1453,8.15807,7.81073,7.89517,163513.4589719565,0
+GLQ.US,D,20181113,000000,7.93904,7.96336,7.832,7.94664,37769.08220590248,0
+GLQ.US,D,20181114,000000,8.00428,8.00428,7.91511,7.93904,28015.435780415937,0
+GLQ.US,D,20181115,000000,7.87785,7.87785,7.67695,7.67695,69461.7187841785,0
+GLQ.US,D,20181116,000000,7.68328,7.72672,7.57096,7.64139,80211.32038620283,0
+GLQ.US,D,20181119,000000,7.63585,7.6656,7.47411,7.53076,68520.59709489015,0
+GLQ.US,D,20181120,000000,7.30941,7.406,6.99529,6.99529,288656.9054797884,0
+GLQ.US,D,20181121,000000,7.01443,7.14347,7.01443,7.10916,78353.696124349,0
+GLQ.US,D,20181123,000000,7.11648,7.1759,7.11648,7.14954,25152.90393594558,0
+GLQ.US,D,20181126,000000,7.21138,7.36052,7.1759,7.35213,33301.83157137452,0
+GLQ.US,D,20181127,000000,7.34524,7.37052,7.30941,7.34524,52782.26720410734,0
+GLQ.US,D,20181128,000000,7.33416,7.53076,7.31655,7.51975,108550.16183630146,0
+GLQ.US,D,20181129,000000,7.49304,7.91091,7.45685,7.91091,264422.7422179247,0
+GLQ.US,D,20181130,000000,7.86328,7.95666,7.76453,7.95666,92177.33016451217,0
+GLQ.US,D,20181203,000000,7.98999,8.08659,7.93574,8.07031,96254.03208374708,0
+GLQ.US,D,20181204,000000,8.01554,8.01554,7.67525,7.83691,73398.53935839517,0
+GLQ.US,D,20181206,000000,7.59902,7.67606,7.30235,7.62156,141609.15939272428,0
+GLQ.US,D,20181207,000000,7.53076,7.56686,7.40154,7.41949,82437.11234814627,0
+GLQ.US,D,20181210,000000,7.45069,7.486,7.30235,7.39073,67150.87896446319,0
+GLQ.US,D,20181211,000000,7.40154,7.45685,7.37052,7.40154,87054.31578453399,0
+GLQ.US,D,20181212,000000,7.49993,7.54703,7.43808,7.49993,91222.77986610316,0
+GLQ.US,D,20181213,000000,7.49993,7.52441,7.43808,7.45685,47076.227378089905,0
+GLQ.US,D,20181214,000000,7.34524,7.45069,7.17904,7.1978,79925.96244236367,0
+GLQ.US,D,20181217,000000,7.16768,7.2356,6.92131,6.92703,159795.97234672942,0
+GLQ.US,D,20181218,000000,6.97099,7.1441,6.92703,7.05027,114678.08379890022,0
+GLQ.US,D,20181219,000000,7.04446,7.07538,6.76045,6.92703,83227.16218481414,0
+GLQ.US,D,20181220,000000,7.00262,7.00262,6.28264,6.4745,242717.63367400307,0
+GLQ.US,D,20181221,000000,6.3502,6.47986,6.17773,6.21402,137022.17032685294,0
+GLQ.US,D,20181224,000000,6.20803,6.22027,6.08998,6.18149,74678.73342800935,0
+GLQ.US,D,20181226,000000,6.17701,6.40026,6.17701,6.39426,100061.04276978495,0
+GLQ.US,D,20181227,000000,6.3065,6.4628,6.3065,6.4628,109077.23474434073,0
+GLQ.US,D,20181228,000000,6.3502,6.70471,6.3502,6.69078,118114.68868331687,0
+GLQ.US,D,20181231,000000,6.72373,6.82856,6.68235,6.7307,125417.61394408406,0
+GLQ.US,D,20190102,000000,6.66225,6.89165,6.66225,6.87966,81677.2768820019,0
+GLQ.US,D,20190103,000000,6.80968,7.034,6.75412,7.034,142325.3518792164,0
+GLQ.US,D,20190104,000000,7.11888,7.20692,6.87289,7.10182,68722.02623171816,0
+GLQ.US,D,20190107,000000,7.10182,7.28814,7.10182,7.25052,57162.23187934397,0
+GLQ.US,D,20190108,000000,7.30012,7.42325,7.07617,7.17681,132522.46722026987,0
+GLQ.US,D,20190109,000000,7.233,7.34283,7.2145,7.29404,76090.97548732073,0
+GLQ.US,D,20190110,000000,7.30012,7.4749,7.233,7.40082,54540.29594830587,0
+GLQ.US,D,20190111,000000,7.33076,7.40691,7.28814,7.35586,38336.44094130064,0
+GLQ.US,D,20190114,000000,7.38821,7.41789,7.36812,7.39512,41475.37832352838,0
+GLQ.US,D,20190115,000000,7.44444,7.44444,7.31405,7.34944,74585.8522149164,0
+GLQ.US,D,20190116,000000,7.38062,7.48018,7.38062,7.48018,126317.33075525078,0
+GLQ.US,D,20190117,000000,7.48018,7.52351,7.40521,7.43729,107443.42063451631,0
+GLQ.US,D,20190118,000000,7.486,7.574,7.46221,7.49993,66855.44956378355,0
+GLQ.US,D,20190122,000000,7.46785,7.48097,7.37385,7.39448,70948.93724442131,0
+GLQ.US,D,20190123,000000,7.43729,7.46785,7.34872,7.40521,47335.84715444647,0
+GLQ.US,D,20190124,000000,7.46221,7.486,7.39163,7.486,42793.62011898812,0
+GLQ.US,D,20190125,000000,7.486,7.54317,7.46785,7.52441,26353.64540158949,0
+GLQ.US,D,20190128,000000,7.53593,7.53916,7.46785,7.486,42840.62025091445,0
+GLQ.US,D,20190129,000000,7.53076,7.56757,7.4867,7.5623,30635.133609931556,0
+GLQ.US,D,20190130,000000,7.63111,7.63111,7.49993,7.60395,79308.24642276003,0
+GLQ.US,D,20190131,000000,7.60949,7.75738,7.60949,7.69948,44203.62407677804,0
+GLQ.US,D,20190201,000000,7.69948,7.93753,7.69948,7.76211,69327.43269296087,0
+GLQ.US,D,20190204,000000,7.78901,7.86989,7.78901,7.78901,49112.8997615683,0
+GLQ.US,D,20190205,000000,7.78901,7.86328,7.78249,7.84031,55718.65639874634,0
+GLQ.US,D,20190206,000000,7.83611,7.86989,7.81806,7.85747,53579.03134533451,0
+GLQ.US,D,20190207,000000,7.87604,7.88775,7.77685,7.8312,46521.17820105572,0
+GLQ.US,D,20190208,000000,7.78901,7.82547,7.63915,7.6439,99401.92187205458,0
+GLQ.US,D,20190211,000000,7.61744,7.6873,7.61744,7.67525,27462.624704899154,0
+GLQ.US,D,20190212,000000,7.64943,7.78249,7.64943,7.76211,44081.647543922336,0
+GLQ.US,D,20190213,000000,7.78901,7.81136,7.75557,7.78901,46398.08261743827,0
+GLQ.US,D,20190214,000000,7.74326,7.84272,7.74326,7.83611,45865.41445560347,0
+GLQ.US,D,20190215,000000,7.90009,7.91841,7.85095,7.91841,51545.71611413932,0
+GLQ.US,D,20190219,000000,7.95925,7.96336,7.85747,7.90009,73245.22940425423,0
+GLQ.US,D,20190220,000000,7.95416,8.00009,7.92501,7.97078,40962.85307537862,0
+GLQ.US,D,20190221,000000,8.00687,8.01554,7.93904,7.97078,26682.646325072787,0
+GLQ.US,D,20190222,000000,8.05352,8.06371,8.01384,8.03673,41257.163425296516,0
+GLQ.US,D,20190225,000000,8.03414,8.12832,8.03414,8.08317,90193.2531667607,0
+GLQ.US,D,20190226,000000,8.10956,8.13341,8.09679,8.11644,41905.09381542669,0
+GLQ.US,D,20190227,000000,8.10956,8.12832,8.06371,8.12832,27818.482846628827,0
+GLQ.US,D,20190228,000000,8.09679,8.11644,8.02814,8.02814,39857.23092434709,0
+GLQ.US,D,20190301,000000,8.04074,8.09679,8.04074,8.08918,46362.27299311417,0
+GLQ.US,D,20190304,000000,8.14019,8.14619,8.05352,8.10275,50022.68802957142,0
+GLQ.US,D,20190305,000000,8.10275,8.15977,8.09855,8.14619,51575.930484662815,0
+GLQ.US,D,20190306,000000,8.12313,8.12313,7.98167,8.02224,57690.42383813686,0
+GLQ.US,D,20190307,000000,7.95416,7.99347,7.93843,7.99347,33771.83289063783,0
+GLQ.US,D,20190308,000000,7.99347,7.99347,7.90009,7.98678,42540.71464719391,0
+GLQ.US,D,20190311,000000,8.07031,8.21008,7.99347,8.10956,64592.72892675629,0
+GLQ.US,D,20190312,000000,8.12832,8.19113,8.11716,8.15977,23262.827202045763,0
+GLQ.US,D,20190313,000000,8.21607,8.28863,8.14019,8.19881,49199.06667009888,0
+GLQ.US,D,20190314,000000,8.17139,8.20571,8.13341,8.17648,42102.04674921279,0
+GLQ.US,D,20190315,000000,8.26781,8.32356,8.15977,8.17139,72933.01424217175,0
+GLQ.US,D,20190318,000000,8.18507,8.26781,8.12832,8.14019,87938.36588505452,0
+GLQ.US,D,20190319,000000,8.21008,8.30597,8.17648,8.19881,95462.86319631951,0
+GLQ.US,D,20190320,000000,8.03234,8.20571,8.02663,8.1453,61550.02990990268,0
+GLQ.US,D,20190321,000000,8.1453,8.27477,8.1453,8.19881,38547.94153496913,0
+GLQ.US,D,20190322,000000,8.19113,8.30685,8.03234,8.03234,65793.47039239919,0
+GLQ.US,D,20190325,000000,8.02663,8.02663,7.96916,7.99767,45465.913334230674,0
+GLQ.US,D,20190326,000000,8.03992,8.05754,7.99167,8.0117,39226.086295622794,0
+GLQ.US,D,20190327,000000,8.0117,8.01643,7.93574,7.95416,66303.7575390285,0
+GLQ.US,D,20190328,000000,7.92251,8.0117,7.92251,8.0117,53197.435036124276,0
+GLQ.US,D,20190329,000000,8.05273,8.12832,8.05273,8.08141,64857.94395691246,0
+GLQ.US,D,20190401,000000,8.17648,8.20571,8.08918,8.20571,53760.317568480525,0
+GLQ.US,D,20190402,000000,8.18507,8.19881,8.1453,8.1453,78618.91115450616,0
+GLQ.US,D,20190403,000000,8.1529,8.21607,8.1453,8.21008,65906.49451917515,0
+GLQ.US,D,20190404,000000,8.15898,8.23233,8.15898,8.21607,73821.54054573114,0
+GLQ.US,D,20190405,000000,8.18507,8.24878,8.15898,8.19881,78137.71932764062,0
+GLQ.US,D,20190408,000000,8.20571,8.27477,8.15898,8.26093,126500.85507990503,0
+GLQ.US,D,20190409,000000,8.24878,8.24878,8.1529,8.1529,90759.49285140018,0
+GLQ.US,D,20190410,000000,8.1453,8.22126,8.1453,8.20571,72691.29927797875,0
+GLQ.US,D,20190411,000000,8.21607,8.2418,8.20571,8.20571,45583.413664047526,0
+GLQ.US,D,20190412,000000,8.28085,8.29212,8.23143,8.25227,65531.61251452319,0
+GLQ.US,D,20190415,000000,8.30685,8.3384,8.22037,8.29212,81342.68070471696,0
+GLQ.US,D,20190416,000000,8.31831,8.34976,8.25575,8.32527,54364.6049789625,0
+GLQ.US,D,20190417,000000,8.37691,8.37691,8.27737,8.34635,78456.64879428344,0
+GLQ.US,D,20190418,000000,8.34976,8.37691,8.31125,8.33053,68688.45470891247,0
+GLQ.US,D,20190422,000000,8.3384,8.3384,8.23583,8.31125,48378.80246290855,0
+GLQ.US,D,20190423,000000,8.31831,8.41642,8.29641,8.38219,74238.94647926954,0
+GLQ.US,D,20190424,000000,8.4208,8.47298,8.38746,8.45887,51983.2649613587,0
+GLQ.US,D,20190425,000000,8.40839,8.46593,8.26781,8.43939,96703.8904893284,0
+GLQ.US,D,20190426,000000,8.42876,8.5501,8.34976,8.45262,28719.3187085522,0
+GLQ.US,D,20190429,000000,8.53491,8.57512,8.44555,8.54207,40613.709238211304,0
+GLQ.US,D,20190430,000000,8.59479,8.59479,8.45262,8.51703,31621.0173296258,0
+GLQ.US,D,20190501,000000,8.57512,8.70649,8.55189,8.62249,48745.851112236385,0
+GLQ.US,D,20190502,000000,8.44555,8.66628,8.44555,8.57512,52833.74353907456,0
+GLQ.US,D,20190503,000000,8.66538,8.68505,8.46593,8.68505,37699.7010587727,0
+GLQ.US,D,20190506,000000,8.65108,8.80121,8.58317,8.80121,35732.409822426125,0
+GLQ.US,D,20190507,000000,8.7333,8.7333,8.51703,8.54207,49428.47207592994,0
+GLQ.US,D,20190508,000000,8.62695,8.65823,8.57512,8.62695,30343.061361532073,0
+GLQ.US,D,20190509,000000,8.38746,8.62695,8.36209,8.53491,48933.851639942724,0
+GLQ.US,D,20190510,000000,8.59479,8.6779,8.5081,8.6779,32488.28166874451,0
+GLQ.US,D,20190513,000000,8.68505,8.68505,8.4022,8.47298,60339.21698741625,0
+GLQ.US,D,20190514,000000,8.46593,8.54207,8.45887,8.54207,33029.90223665804,0
+GLQ.US,D,20190515,000000,8.54207,8.54207,8.44555,8.50543,56872.39773246595,0
+GLQ.US,D,20190516,000000,8.48443,8.62695,8.47298,8.51168,49943.23542560014,0
+GLQ.US,D,20190517,000000,8.51168,8.63588,8.45262,8.49112,49739.568187252706,0
+GLQ.US,D,20190520,000000,8.48443,8.58406,8.41552,8.47298,20753.91539778565,0
+GLQ.US,D,20190521,000000,8.43403,8.59031,8.43403,8.51168,74656.3524128059,0
+GLQ.US,D,20190522,000000,8.44465,8.54296,8.42786,8.44465,42405.309505215526,0
+GLQ.US,D,20190523,000000,8.39445,8.43939,8.32965,8.37513,37773.55840894236,0
+GLQ.US,D,20190524,000000,8.45887,8.50006,8.37513,8.38219,31211.44475141049,0
+GLQ.US,D,20190528,000000,8.35423,8.49202,8.25306,8.27219,76271.142659706,0
+GLQ.US,D,20190529,000000,8.18774,8.32965,8.03234,8.16102,76043.97535539439,0
+GLQ.US,D,20190530,000000,8.1411,8.23233,8.1411,8.147,46271.629881540655,0
+GLQ.US,D,20190531,000000,8.08238,8.11044,8.03992,8.07614,44193.55261993755,0
+GLQ.US,D,20190603,000000,8.03992,8.39445,8.02663,8.39445,133913.44731516496,0
+GLQ.US,D,20190604,000000,8.17997,8.20829,8.08238,8.11044,127559.4770990021,0
+GLQ.US,D,20190605,000000,8.20231,8.26522,8.09679,8.26522,123566.70398678344,0
+GLQ.US,D,20190606,000000,8.147,8.21777,8.04511,8.15467,127485.61974884059,0
+GLQ.US,D,20190607,000000,8.13412,8.23842,8.13412,8.21178,49196.828568579454,0
+GLQ.US,D,20190610,000000,8.28953,8.30945,8.27219,8.30347,45666.223420297945,0
+GLQ.US,D,20190611,000000,8.28953,8.34806,8.23842,8.26522,55987.22858118367,0
+GLQ.US,D,20190612,000000,8.29732,8.35423,8.19373,8.20829,41214.6394964121,0
+GLQ.US,D,20190613,000000,8.32356,8.32356,8.20231,8.28953,49063.66152812253,0
+GLQ.US,D,20190614,000000,8.34894,8.34894,8.23143,8.27219,33110.47389138904,0
+GLQ.US,D,20190617,000000,8.22464,8.27391,8.20829,8.2444,43620.59863073879,0
+GLQ.US,D,20190618,000000,8.34546,8.41722,8.27219,8.36817,83417.40081403889,0
+GLQ.US,D,20190619,000000,8.35423,8.41722,8.30347,8.4022,44055.90937643872,0
+GLQ.US,D,20190620,000000,8.45968,8.53134,8.4022,8.4022,56190.89581953212,0
+GLQ.US,D,20190621,000000,8.4217,8.44646,8.32089,8.41722,34504.81113853888,0
+GLQ.US,D,20190624,000000,8.44646,8.45262,8.27219,8.27219,51660.978342435716,0
+GLQ.US,D,20190625,000000,8.27219,8.32356,8.2444,8.27219,53940.48474086479,0
+GLQ.US,D,20190626,000000,8.3376,8.3376,8.2444,8.28433,27773.72081622193,0
+GLQ.US,D,20190627,000000,8.36817,8.36817,8.23842,8.27219,33967.66677366522,0
+GLQ.US,D,20190628,000000,8.35423,8.36119,8.27219,8.36119,28374.651074423742,0
+GLQ.US,D,20190701,000000,8.45968,8.4871,8.38219,8.47388,74513.11391550646,0
+GLQ.US,D,20190702,000000,8.54564,8.54564,8.38746,8.4871,67681.30902477652,0
+GLQ.US,D,20190703,000000,8.44028,8.53134,8.42964,8.53134,37492.67666814511,0
+GLQ.US,D,20190705,000000,8.53134,8.55279,8.4022,8.4358,61463.86300137006,0
+GLQ.US,D,20190708,000000,8.41722,8.4871,8.31651,8.4217,67598.49926852406,0
+GLQ.US,D,20190709,000000,8.4217,8.44028,8.28953,8.30945,138021.48265567498,0
+GLQ.US,D,20190710,000000,8.39534,8.39534,8.18686,8.27219,114993.65611325168,0
+GLQ.US,D,20190711,000000,8.28433,8.34546,8.2444,8.34546,93583.97697002294,0
+GLQ.US,D,20190712,000000,8.33053,8.33053,8.22126,8.27219,82560.20793176169,0
+GLQ.US,D,20190715,000000,8.2444,8.34894,8.2444,8.34546,75641.11708174144,0
+GLQ.US,D,20190716,000000,8.30347,8.42964,8.27828,8.38746,74532.13777842975,0
+GLQ.US,D,20190717,000000,8.31651,8.34806,8.20151,8.34546,150141.9214388758,0
+GLQ.US,D,20190718,000000,8.32356,8.36119,8.23842,8.32356,87183.00662195103,0
+GLQ.US,D,20190719,000000,8.38835,8.38835,8.28345,8.30945,32172.709354379822,0
+GLQ.US,D,20190722,000000,8.34546,8.36906,8.32883,8.35681,29052.79583507639,0
+GLQ.US,D,20190723,000000,8.30945,8.38746,8.27737,8.34894,94248.69312155494,0
+GLQ.US,D,20190724,000000,8.3376,8.36906,8.30685,8.36906,36545.959725056135,0
+GLQ.US,D,20190725,000000,8.40928,8.40928,8.24359,8.25136,69946.26776332624,0
+GLQ.US,D,20190726,000000,8.24359,8.31651,8.24359,8.30945,88349.05751403159,0
+GLQ.US,D,20190729,000000,8.30945,8.32356,8.24359,8.25745,117865.14036379875,0
+GLQ.US,D,20190730,000000,8.24359,8.27737,8.09169,8.18595,109617.73626148643,0
+GLQ.US,D,20190731,000000,8.18595,8.22376,8.11374,8.15807,122096.27128795873,0
+GLQ.US,D,20190801,000000,8.14441,8.17738,8.02742,8.05442,105544.39149452759,0
+GLQ.US,D,20190802,000000,8.04745,8.09588,7.75557,7.95005,118701.07128165154,0
+GLQ.US,D,20190805,000000,7.74253,7.9142,7.63111,7.75557,179933.29077565993,0
+GLQ.US,D,20190806,000000,7.91912,7.97925,7.81394,7.95666,214345.22070111704,0
+GLQ.US,D,20190807,000000,7.84843,7.86989,7.67141,7.86989,134484.16320284328,0
+GLQ.US,D,20190808,000000,7.8345,7.97596,7.7899,7.97596,114245.01115471768,0
+GLQ.US,D,20190809,000000,7.97925,7.97925,7.81394,7.84843,65200.37348951945,0
+GLQ.US,D,20190812,000000,7.85577,8.02136,7.84272,7.88275,151954.78367033595,0
+GLQ.US,D,20190813,000000,7.88865,8.00518,7.8312,7.94165,92917.0227169715,0
+GLQ.US,D,20190814,000000,7.8345,8.02313,7.77025,7.79554,60993.86168210574,0
+GLQ.US,D,20190815,000000,7.82218,7.94165,7.67141,7.7833,248435.98305839364,0
+GLQ.US,D,20190816,000000,7.82218,7.88865,7.7311,7.87604,38208.8691546423,0
+GLQ.US,D,20190819,000000,7.88865,7.95836,7.86989,7.89437,89197.29799022598,0
+GLQ.US,D,20190820,000000,7.80037,7.86908,7.78901,7.78901,104445.48364807061,0
+GLQ.US,D,20190821,000000,7.88275,7.90009,7.81394,7.84031,89195.05988870554,0
+GLQ.US,D,20190822,000000,7.84754,7.92672,7.78249,7.84754,134852.3309029217,0
+GLQ.US,D,20190823,000000,7.84031,7.84031,7.685,7.69554,85706.97866930946,0
+GLQ.US,D,20190826,000000,7.80824,7.82127,7.70752,7.76864,93079.28507719323,0
+GLQ.US,D,20190827,000000,7.72941,7.76864,7.67525,7.71485,215152.0562991766,0
+GLQ.US,D,20190828,000000,7.71485,7.84754,7.69554,7.82708,82204.34979003303,0
+GLQ.US,D,20190829,000000,7.82708,7.92672,7.80037,7.86238,190639.249398032,0
+GLQ.US,D,20190830,000000,7.79465,7.79465,7.65355,7.73405,357902.6474672473,0
+GLQ.US,D,20190903,000000,7.69554,7.78249,7.64227,7.7613,541876.8305378243,0
+GLQ.US,D,20190904,000000,7.7613,7.84754,7.7613,7.83378,50122.28354722469,0
+GLQ.US,D,20190905,000000,7.85577,7.9992,7.85577,7.92672,152159.56995943497,0
+GLQ.US,D,20190906,000000,7.9142,8.04343,7.9142,7.98587,212067.95240420234,0
+GLQ.US,D,20190909,000000,7.97596,8.04343,7.92672,7.95754,66374.25773692003,0
+GLQ.US,D,20190910,000000,8.01475,8.01475,7.86238,7.88865,88683.6536913165,0
+GLQ.US,D,20190911,000000,7.96336,7.96916,7.89437,7.90687,109537.16460676662,0
+GLQ.US,D,20190912,000000,7.90009,7.93412,7.89437,7.89437,69463.95688569997,0
+GLQ.US,D,20190913,000000,7.94237,7.96336,7.9142,7.93412,116430.51728928494,0
+GLQ.US,D,20190916,000000,7.92672,7.95084,7.88605,7.9142,120903.36317763486,0
+GLQ.US,D,20190917,000000,7.93412,7.97596,7.88605,7.90687,134348.75806085678,0
+GLQ.US,D,20190918,000000,7.95084,7.96336,7.87604,7.95084,94878.71869951952,0
+GLQ.US,D,20190919,000000,7.96916,8.02313,7.90009,7.91912,75093.9012600263,0
+GLQ.US,D,20190920,000000,7.95754,7.98006,7.832,7.88775,105711.1300577963,0
+GLQ.US,D,20190923,000000,7.88186,7.92672,7.86167,7.86908,126456.09304950626,0
+GLQ.US,D,20190924,000000,7.82708,7.89607,7.81574,7.83939,134580.40156820926,0
+GLQ.US,D,20190925,000000,7.80671,7.90009,7.79884,7.82708,70085.03005758276,0
+GLQ.US,D,20190926,000000,7.79313,7.85487,7.78159,7.82708,90903.85039945933,0
+GLQ.US,D,20190927,000000,7.83939,7.86649,7.72672,7.78159,80307.55875157595,0
+GLQ.US,D,20190930,000000,7.75159,7.832,7.71877,7.732,150022.18300755578,0
+GLQ.US,D,20191001,000000,7.70591,7.77516,7.57804,7.62458,142723.7339498376,0
+GLQ.US,D,20191002,000000,7.60475,7.62458,7.46373,7.54399,117812.54497808199,0
+GLQ.US,D,20191003,000000,7.57804,7.58758,7.43103,7.57167,89978.39542081206,0
+GLQ.US,D,20191004,000000,7.60475,7.64541,7.56454,7.62458,129968.79338561403,0
+GLQ.US,D,20191007,000000,7.59902,7.63987,7.5858,7.60949,54327.67630387665,0
+GLQ.US,D,20191008,000000,7.59304,7.59902,7.51191,7.57167,71045.1756097934,0
+GLQ.US,D,20191009,000000,7.67847,7.68328,7.60475,7.64541,79261.24629083269,0
+GLQ.US,D,20191010,000000,7.66641,7.66641,7.59304,7.61744,62206.912706109564,0
+GLQ.US,D,20191011,000000,7.69295,7.72672,7.6479,7.65818,81838.42019146388,0
+GLQ.US,D,20191014,000000,7.65818,7.67758,7.63272,7.66641,64026.48924211886,0
+GLQ.US,D,20191015,000000,7.68579,7.77516,7.68579,7.71333,57353.589559329455,0
+GLQ.US,D,20191016,000000,7.72672,7.74576,7.67847,7.74576,93924.16840110949,0
+GLQ.US,D,20191017,000000,7.85487,7.85487,7.74576,7.78159,76266.66645666613,0
+GLQ.US,D,20191018,000000,7.72599,7.78159,7.64459,7.77516,48654.08894990519,0
+GLQ.US,D,20191021,000000,7.72599,7.82047,7.72599,7.78159,45678.532978660915,0
+GLQ.US,D,20191022,000000,7.81225,7.82047,7.75159,7.76712,27459.267552617974,0
+GLQ.US,D,20191023,000000,7.78748,7.81225,7.75159,7.79313,63246.510862292496,0
+GLQ.US,D,20191024,000000,7.80671,7.82047,7.7589,7.7589,37249.84265319138,0
+GLQ.US,D,20191025,000000,7.80671,7.86238,7.79313,7.86238,58680.78376086997,0
+GLQ.US,D,20191028,000000,7.86238,8.09088,7.83289,7.89437,90846.77881069048,0
+GLQ.US,D,20191029,000000,7.91591,7.96675,7.89437,7.92842,51459.54920560772,0
+GLQ.US,D,20191030,000000,7.95836,7.98167,7.90768,7.98167,45970.605227060405,0
+GLQ.US,D,20191031,000000,7.9209,8.00267,7.88275,7.98846,97617.03590961169,0
+GLQ.US,D,20191101,000000,7.99508,8.07031,7.97757,8.05754,62120.74579757999,0
+GLQ.US,D,20191104,000000,8.09088,8.12743,8.02485,8.10706,105160.55708380301,0
+GLQ.US,D,20191105,000000,8.09088,8.12063,8.05754,8.12063,123444.72745393383,0
+GLQ.US,D,20191106,000000,8.1453,8.1453,8.08481,8.12743,67823.42847131421,0
+GLQ.US,D,20191107,000000,8.17997,8.21429,8.13591,8.17997,155185.48321489387,0
+GLQ.US,D,20191108,000000,8.12063,8.17997,7.98846,8.1453,80959.96534474398,0
+GLQ.US,D,20191111,000000,8.11374,8.1453,8.0779,8.0779,55690.68012974228,0
+GLQ.US,D,20191112,000000,8.05754,8.10616,8.04914,8.05273,91634.59054583688,0
+GLQ.US,D,20191113,000000,8.0779,8.10706,8.04665,8.10706,35468.31384303069,0
+GLQ.US,D,20191114,000000,8.03234,8.11374,7.92842,8.10706,72576.03704968336,0
+GLQ.US,D,20191115,000000,8.09088,8.1453,8.08481,8.13252,67257.18878667882,0
+GLQ.US,D,20191118,000000,8.13252,8.17997,8.09088,8.17997,71615.89149747172,0
+GLQ.US,D,20191119,000000,8.17309,8.18774,8.11982,8.18774,47460.06178882262,0
+GLQ.US,D,20191120,000000,8.17997,8.21178,8.11285,8.17997,66631.6394117531,0
+GLQ.US,D,20191121,000000,8.1529,8.2032,8.09855,8.1529,104147.81614585425,0
+GLQ.US,D,20191122,000000,8.0779,8.1453,8.06371,8.12992,76706.45340540494,0
+GLQ.US,D,20191125,000000,8.1453,8.17309,8.10616,8.13932,91552.89984034719,0
+GLQ.US,D,20191126,000000,8.15977,8.17997,8.12652,8.17997,62202.436503070705,0
+GLQ.US,D,20191127,000000,8.19454,8.21429,8.13932,8.21429,80733.9170911941,0
+GLQ.US,D,20191129,000000,8.19454,8.20919,8.15977,8.20919,37902.24924636143,0
+GLQ.US,D,20191202,000000,8.19454,8.21429,8.12652,8.13252,81733.22942001,0
+GLQ.US,D,20191203,000000,8.06371,8.09007,8.04511,8.08399,90382.37274522676,0
+GLQ.US,D,20191204,000000,8.12652,8.17997,8.09855,8.1663,65831.51811824476,0
+GLQ.US,D,20191205,000000,8.1663,8.1663,8.07031,8.1529,85941.97932894314,0
+GLQ.US,D,20191206,000000,8.1453,8.2032,8.13252,8.2032,52020.193636442506,0
+GLQ.US,D,20191209,000000,8.19454,8.20919,8.15467,8.17309,47652.538519569855,0
+GLQ.US,D,20191210,000000,8.17309,8.18774,8.11982,8.1453,130430.96134955934,0
+GLQ.US,D,20191211,000000,8.17997,8.24958,8.17309,8.2418,106124.0597882938,0
+GLQ.US,D,20191212,000000,8.24958,8.27737,8.21349,8.25575,51680.002205357996,0
+GLQ.US,D,20191213,000000,8.22804,8.31035,8.22804,8.28863,83233.87648937343,0
+GLQ.US,D,20191216,000000,8.3174,8.37085,8.29641,8.33931,59164.21368925697,0
+GLQ.US,D,20191217,000000,8.28345,8.32527,8.26174,8.32527,40841.995593280604,0
+GLQ.US,D,20191218,000000,8.35067,8.36378,8.29641,8.32527,77103.71642525932,0
+GLQ.US,D,20191219,000000,8.33931,8.33931,8.26261,8.33144,74827.56717910939,0
+GLQ.US,D,20191220,000000,8.37085,8.4199,8.37085,8.4199,38493.10804772175,0
+GLQ.US,D,20191223,000000,8.45439,8.45439,8.37961,8.39264,54647.72482128223,0
+GLQ.US,D,20191224,000000,8.44028,8.44028,8.34716,8.38568,64731.49122101383,0
+GLQ.US,D,20191226,000000,8.4199,8.43142,8.37085,8.38568,79855.46224447417,0
+GLQ.US,D,20191227,000000,8.40043,8.46145,8.38568,8.43403,58105.59167015176,0
+GLQ.US,D,20191230,000000,8.42786,8.42786,8.32438,8.37085,57331.208544128036,0
+GLQ.US,D,20191231,000000,8.33053,8.38219,8.32438,8.3384,64977.68238824771,0
+GLQ.US,D,20200102,000000,8.34635,8.48093,8.31651,8.44028,181561.5096316756,0
+GLQ.US,D,20200103,000000,8.40043,8.46145,8.3384,8.44646,127957.8591696233,0
+GLQ.US,D,20200106,000000,8.34635,8.43403,8.3384,8.42786,126034.2109129107,0
+GLQ.US,D,20200107,000000,8.4199,8.43403,8.37961,8.43403,103983.31568411515,0
+GLQ.US,D,20200108,000000,8.39264,8.49737,8.39264,8.48093,109290.97343952763,0
+GLQ.US,D,20200109,000000,8.46852,8.53939,8.46852,8.52418,87519.84090075742,0
+GLQ.US,D,20200110,000000,8.52418,8.58675,8.52418,8.55189,95863.48336845405,0
+GLQ.US,D,20200113,000000,8.55189,8.60104,8.51703,8.59389,72404.82228337986,0
+GLQ.US,D,20200114,000000,8.64036,8.69041,8.55724,8.68416,220938.6677799301,0
+GLQ.US,D,20200115,000000,8.68416,8.74312,8.66895,8.73598,95723.60202343477,0
+GLQ.US,D,20200116,000000,8.7601,8.84053,8.74312,8.84053,73004.63349082095,0
+GLQ.US,D,20200117,000000,8.87806,8.88699,8.83339,8.85572,63802.67909008843,0
+GLQ.US,D,20200121,000000,8.77172,8.84858,8.77172,8.83339,74318.39908324082,0
+GLQ.US,D,20200122,000000,8.86286,8.91471,8.85572,8.89235,151436.66316838458,0
+GLQ.US,D,20200123,000000,8.87806,8.87806,8.81908,8.86286,46880.39349506454,0
+GLQ.US,D,20200124,000000,8.86286,8.89861,8.80032,8.82623,70750.86525987447,0
+GLQ.US,D,20200127,000000,8.74223,8.74223,8.62429,8.68236,107616.87350233314,0
+GLQ.US,D,20200128,000000,8.7029,8.77976,8.69666,8.77976,51671.04979927519,0
+GLQ.US,D,20200129,000000,8.77976,8.79407,8.74223,8.76635,57341.28000096751,0
+GLQ.US,D,20200130,000000,8.74223,8.77172,8.68951,8.77172,102092.11989946477,0
+GLQ.US,D,20200131,000000,8.70917,8.70917,8.57691,8.61178,110392.1193875142,0
+GLQ.US,D,20200203,000000,8.59926,8.80032,8.59926,8.72794,133935.82833035925,0
+GLQ.US,D,20200204,000000,8.80747,8.90844,8.79407,8.87091,112611.19704488308,0
+GLQ.US,D,20200205,000000,8.90309,8.90309,8.85572,8.88699,126789.57017602334,0
+GLQ.US,D,20200206,000000,8.90309,8.90309,8.86376,8.90309,83023.49494646466,0
+GLQ.US,D,20200207,000000,8.80032,8.88522,8.80032,8.87806,102480.43051323839,0
+GLQ.US,D,20200210,000000,8.87091,8.93079,8.86286,8.93079,101708.28548873002,0
+GLQ.US,D,20200211,000000,8.96206,8.99066,8.92275,8.93971,103907.22023243419,0
+GLQ.US,D,20200212,000000,8.92275,8.9996,8.92275,8.9996,64242.46603882824,0
+GLQ.US,D,20200213,000000,8.93079,8.9996,8.92275,8.97636,165315.1306957992,0
+GLQ.US,D,20200214,000000,8.93971,8.95491,8.86286,8.95491,102492.74007159525,0
+GLQ.US,D,20200218,000000,8.87091,8.94687,8.87091,8.93079,98257.13294441979,0
+GLQ.US,D,20200219,000000,8.95491,9.0523,8.94687,8.97636,167417.82707410687,0
+GLQ.US,D,20200220,000000,8.9844,9.01478,8.93971,8.9996,73862.94542385888,0
+GLQ.US,D,20200221,000000,8.9844,9.02283,8.90844,8.9844,50142.42646090769,0
+GLQ.US,D,20200224,000000,8.72168,8.77886,8.62429,8.67431,155871.4613308635,0
+GLQ.US,D,20200225,000000,8.74223,8.78155,8.34188,8.404,105311.62893642554,0
+GLQ.US,D,20200226,000000,8.42348,8.60373,8.41015,8.60373,228169.97379203487,0
+GLQ.US,D,20200227,000000,8.43142,8.45262,8.14441,8.22804,131546.65495744254,0
+GLQ.US,D,20200228,000000,7.92842,7.98248,7.48965,7.85996,432033.0460227839,0
+GLQ.US,D,20200302,000000,8.26352,8.35942,7.86818,8.32796,143663.73658836423,0
+GLQ.US,D,20200303,000000,8.37433,8.404,8.23583,8.29732,134471.85364447624,0
+GLQ.US,D,20200304,000000,8.38219,8.52151,8.38219,8.50721,93388.14308699759,0
+GLQ.US,D,20200305,000000,8.36637,8.44555,8.29732,8.37433,53781.57953292324,0
+GLQ.US,D,20200306,000000,8.11044,8.30508,8.08918,8.30508,34353.73928591838,0
+GLQ.US,D,20200309,000000,7.51119,7.85343,7.26723,7.76211,127839.23978905285,0
+GLQ.US,D,20200310,000000,7.8312,8.0117,7.7395,7.89347,117100.82869462874,0
+GLQ.US,D,20200311,000000,7.8312,7.8312,7.38518,7.42737,100110.28100323274,0
+GLQ.US,D,20200312,000000,6.96751,7.04874,6.27764,6.42411,126640.73642492025,0
+GLQ.US,D,20200313,000000,6.63303,6.8441,6.36478,6.76555,120188.28974187197,0
+GLQ.US,D,20200316,000000,6.08963,6.41831,4.8633,6.04047,100555.66320577216,0
+GLQ.US,D,20200317,000000,6.04047,6.2705,5.71609,6.16603,191639.6807776239,0
+GLQ.US,D,20200318,000000,5.49046,5.91537,4.0898,5.00968,366705.1007466122,0
+GLQ.US,D,20200319,000000,4.88244,5.29297,4.6988,5.25766,178091.33322443702,0
+GLQ.US,D,20200320,000000,5.27143,5.69625,5.27143,5.33514,416147.0014316678,0
+GLQ.US,D,20200323,000000,5.42022,5.56713,5.01016,5.20788,116305.18360416635,0
+GLQ.US,D,20200324,000000,5.66774,5.94379,5.47331,5.94379,276887.84863527026,0
+GLQ.US,D,20200325,000000,6.07122,6.41793,5.7882,6.26254,89609.10866996173,0
+GLQ.US,D,20200326,000000,6.36835,6.56672,6.241,6.41107,61846.57836134103,0
+GLQ.US,D,20200327,000000,6.3401,6.36835,5.76703,6.241,120750.05322347257,0
+GLQ.US,D,20200330,000000,6.29051,6.38953,6.17748,6.36835,112605.60179108451,0
+GLQ.US,D,20200331,000000,6.36835,6.48872,6.19847,6.26254,94191.62153278608,0
+GLQ.US,D,20200401,000000,6.51008,6.51008,5.95111,6.01464,170473.95470008824,0
+GLQ.US,D,20200402,000000,5.94379,6.12778,5.6749,6.0925,131111.3442117304,0
+GLQ.US,D,20200403,000000,5.98632,6.08543,5.71753,5.8378,66279.1384223046,0
+GLQ.US,D,20200406,000000,5.94379,6.22001,5.89427,6.20553,78396.22005323545,0
+GLQ.US,D,20200407,000000,6.33279,6.44636,6.31187,6.33279,39941.159731358246,0
+GLQ.US,D,20200408,000000,6.33279,6.59139,6.29775,6.51712,70399.48332118671,0
+GLQ.US,D,20200409,000000,6.65135,6.79291,6.60194,6.67279,75936.54648242008,0
+GLQ.US,D,20200413,000000,6.60908,6.65135,6.44628,6.55958,107337.11081229255,0
+GLQ.US,D,20200414,000000,6.81435,6.87779,6.65672,6.68682,88559.43905693933,0
+GLQ.US,D,20200415,000000,6.63732,6.80729,6.53741,6.80729,108944.06770386349,0
+GLQ.US,D,20200416,000000,6.78602,6.87851,6.7718,6.84286,67944.2859534112,0
+GLQ.US,D,20200417,000000,6.97913,7.05687,6.65672,6.9718,94323.66952248431,0
+GLQ.US,D,20200420,000000,6.89317,7.05749,6.83213,6.96447,71194.00936089548,0
+GLQ.US,D,20200421,000000,6.80005,6.87851,6.69979,6.83569,44781.054269016684,0
+GLQ.US,D,20200422,000000,6.87851,6.93571,6.85715,6.89317,26532.693523213027,0
+GLQ.US,D,20200423,000000,6.9718,7.01443,6.89317,6.92847,31813.494060371002,0
+GLQ.US,D,20200424,000000,6.95027,6.98513,6.87154,6.9718,59091.47538984601,0
+GLQ.US,D,20200427,000000,6.95715,7.04365,6.91453,7.00755,72620.79908008824,0
+GLQ.US,D,20200428,000000,7.07914,7.07914,6.8517,6.90737,125272.13734526011,0
+GLQ.US,D,20200429,000000,7.00755,7.01443,6.92194,7.00755,107548.6114059702,0
+GLQ.US,D,20200430,000000,6.97913,7.03631,6.87851,6.93571,62855.96214699844,0
+GLQ.US,D,20200501,000000,6.72097,6.82856,6.72097,6.77127,105475.01034739477,0
+GLQ.US,D,20200504,000000,6.76422,6.76422,6.64975,6.72097,63903.393658503446,0
+GLQ.US,D,20200505,000000,6.72097,6.83569,6.72097,6.77852,56130.46707848311,0
+GLQ.US,D,20200506,000000,6.77852,6.86439,6.75696,6.78575,67743.97586734495,0
+GLQ.US,D,20200507,000000,6.85715,6.90023,6.84286,6.89317,87021.86331249005,0
+GLQ.US,D,20200508,000000,6.96447,6.98655,6.85,6.98655,80357.91603578243,0
+GLQ.US,D,20200511,000000,6.99306,7.15794,6.92552,7.1441,92179.56826603161,0
+GLQ.US,D,20200512,000000,7.15018,7.20084,7.07914,7.09289,86813.71987110071,0
+GLQ.US,D,20200513,000000,7.05749,7.10754,6.85,6.89317,60119.88303842671,0
+GLQ.US,D,20200514,000000,6.77852,6.8963,6.70319,6.80729,185934.76000236007,0
+GLQ.US,D,20200515,000000,6.71399,6.87851,6.71399,6.85715,79252.29388475193,0
+GLQ.US,D,20200518,000000,7.00916,7.12542,6.99476,7.12542,90418.1823695529,0
+GLQ.US,D,20200519,000000,7.09593,7.1685,7.06805,7.08843,51906.050458906844,0
+GLQ.US,D,20200520,000000,7.15409,7.29164,7.15409,7.25543,328077.70660767175,0
+GLQ.US,D,20200521,000000,7.27786,7.31405,7.18279,7.30575,112373.95828375233,0
+GLQ.US,D,20200522,000000,7.37133,7.37133,7.22067,7.27786,52063.83661609071,0
+GLQ.US,D,20200526,000000,7.37133,7.4733,7.31405,7.33569,70330.10217405591,0
+GLQ.US,D,20200527,000000,7.43031,7.43729,7.22067,7.33569,106383.67956464937,0
+GLQ.US,D,20200528,000000,7.34283,7.40762,7.31405,7.35033,59649.88171916239,0
+GLQ.US,D,20200529,000000,7.27786,7.35729,7.24132,7.35729,48895.80391410022,0
+GLQ.US,D,20200601,000000,7.32773,7.40762,7.2481,7.40762,57514.73286879247,0
+GLQ.US,D,20200602,000000,7.40762,7.43031,7.36455,7.42245,151911.1406906969,0
+GLQ.US,D,20200603,000000,7.48097,7.57321,7.45069,7.56686,72769.63283118828,0
+GLQ.US,D,20200604,000000,7.50252,7.56061,7.49458,7.55275,49996.949862087815,0
+GLQ.US,D,20200605,000000,7.62458,7.72599,7.62458,7.71789,114600.86929643922,0
+GLQ.US,D,20200608,000000,7.84192,7.87222,7.76293,7.87222,59014.26088739517,0
+GLQ.US,D,20200609,000000,7.83378,7.94494,7.81073,7.91001,60517.14605828109,0
+GLQ.US,D,20200610,000000,8.03154,8.03154,7.84192,7.84192,56086.82409883897,0
+GLQ.US,D,20200611,000000,7.61744,7.68025,7.37133,7.37133,84510.71340670643,0
+GLQ.US,D,20200612,000000,7.42245,7.56061,7.35729,7.49458,214738.00751791938,0
+GLQ.US,D,20200615,000000,7.42245,7.62458,7.33158,7.58912,55434.4175056679,0
+GLQ.US,D,20200616,000000,7.77847,7.85747,7.68258,7.74756,38443.86981427395,0
+GLQ.US,D,20200617,000000,7.82708,7.95925,7.76293,7.77847,54505.60537474149,0
+GLQ.US,D,20200618,000000,7.74756,7.85263,7.72599,7.73263,59722.62001857233,0
+GLQ.US,D,20200619,000000,7.84272,7.84272,7.74031,7.74756,93643.28666031122,0
+GLQ.US,D,20200622,000000,7.74031,7.81225,7.69866,7.81225,55711.942094186015,0
+GLQ.US,D,20200623,000000,7.82047,7.93082,7.82047,7.91591,46268.27272925948,0
+GLQ.US,D,20200624,000000,7.84272,7.95326,7.69063,7.72226,40177.27944175063,0
+GLQ.US,D,20200625,000000,7.66793,7.7547,7.59537,7.74031,45744.5569735085,0
+GLQ.US,D,20200626,000000,7.65979,7.71789,7.64541,7.66793,64937.39656088272,0
+GLQ.US,D,20200629,000000,7.58758,7.70358,7.54317,7.69705,71620.36770051159,0
+GLQ.US,D,20200630,000000,7.66793,7.79223,7.66793,7.79223,45881.08116624659,0
+GLQ.US,D,20200701,000000,7.85916,7.89347,7.77114,7.89347,134789.66406035732,0
+GLQ.US,D,20200702,000000,7.93082,7.97596,7.90009,7.93904,77382.36006453613,0
+GLQ.US,D,20200706,000000,7.94745,8.06192,7.94745,8.01964,63926.89372446355,0
+GLQ.US,D,20200707,000000,8.05529,8.12143,7.99167,8.06951,41090.42486203493,0
+GLQ.US,D,20200708,000000,8.15047,8.25397,8.15047,8.23072,63615.797613141796,0
+GLQ.US,D,20200709,000000,8.36209,8.36209,8.18507,8.27477,53861.03213689452,0
+GLQ.US,D,20200710,000000,8.29732,8.41464,8.27477,8.41464,57305.47037664341,0
+GLQ.US,D,20200713,000000,8.39095,8.45619,8.21607,8.23842,82798.56574367451,0
+GLQ.US,D,20200714,000000,8.18686,8.31831,8.17219,8.31831,38815.39466664574,0
+GLQ.US,D,20200715,000000,8.34806,8.40668,8.31125,8.34278,42239.68999271162,0
+GLQ.US,D,20200716,000000,8.37782,8.37782,8.30428,8.37782,42377.33323621147,0
+GLQ.US,D,20200717,000000,8.35423,8.36209,8.27477,8.34806,53261.22092945344,0
+GLQ.US,D,20200720,000000,8.43759,8.43759,8.34278,8.41552,40604.75683212951,0
+GLQ.US,D,20200721,000000,8.45797,8.53849,8.44287,8.53849,91067.23181044076,0
+GLQ.US,D,20200722,000000,8.56172,8.56529,8.50452,8.54743,30782.848310272904,0
+GLQ.US,D,20200723,000000,8.58584,8.58584,8.43403,8.45797,28273.936506008726,0
+GLQ.US,D,20200724,000000,8.45083,8.52597,8.34278,8.40043,47507.06192074895,0
+GLQ.US,D,20200727,000000,8.41552,8.41552,8.16282,8.31831,84490.57049302547,0
+GLQ.US,D,20200728,000000,8.30428,8.30428,8.20919,8.24529,84476.0228331441,0
+GLQ.US,D,20200729,000000,8.29732,8.45083,8.26003,8.45083,59905.025292478065,0
+GLQ.US,D,20200730,000000,8.38479,8.47388,8.32705,8.41552,27133.62378141484,0
+GLQ.US,D,20200731,000000,8.53223,8.58584,8.44287,8.47388,97014.98660065219,0
+GLQ.US,D,20200803,000000,8.50452,8.61445,8.42348,8.593,127704.95369782604,0
+GLQ.US,D,20200804,000000,8.57066,8.79317,8.56172,8.68951,114347.96382464196,0
+GLQ.US,D,20200805,000000,8.78602,8.78602,8.71095,8.75475,63328.20156778422,0
+GLQ.US,D,20200806,000000,8.75475,8.83515,8.73954,8.78602,28059.07876006109,0
+GLQ.US,D,20200807,000000,8.81283,8.81283,8.66628,8.72346,108763.9005314782,0
+GLQ.US,D,20200810,000000,8.70381,8.75475,8.68146,8.75475,43193.12124036092,0
+GLQ.US,D,20200811,000000,8.73954,8.79407,8.57691,8.71722,58304.782705459314,0
+GLQ.US,D,20200812,000000,8.71722,8.76278,8.66895,8.72346,52925.50570140881,0
+GLQ.US,D,20200813,000000,8.65019,8.72346,8.57244,8.67341,33808.761565724686,0
+GLQ.US,D,20200814,000000,8.71722,8.71722,8.60641,8.65019,79209.76995586445,0
+GLQ.US,D,20200817,000000,8.69666,8.71095,8.64305,8.68951,52608.814336284406,0
+GLQ.US,D,20200818,000000,8.65019,8.76278,8.65019,8.73062,53676.38876146733,0
+GLQ.US,D,20200819,000000,8.69666,8.76904,8.68951,8.73954,90208.91987740384,0
+GLQ.US,D,20200820,000000,8.69666,8.76368,8.6913,8.74669,41788.712536371604,0
+GLQ.US,D,20200821,000000,8.71095,8.73062,8.65733,8.71722,85967.71749642676,0
+GLQ.US,D,20200824,000000,8.81998,8.81998,8.71095,8.74669,54619.74855227715,0
+GLQ.US,D,20200825,000000,8.77799,8.77799,8.71722,8.71722,29503.773291417423,0
+GLQ.US,D,20200826,000000,8.76368,8.80032,8.70381,8.80032,84642.7613964057,0
+GLQ.US,D,20200827,000000,8.82801,8.93347,8.80032,8.81283,73879.73118525969,0
+GLQ.US,D,20200828,000000,8.80032,8.85661,8.76994,8.85661,25572.547971001375,0
+GLQ.US,D,20200831,000000,8.81283,8.91291,8.81283,8.89772,48124.777940353604,0
+GLQ.US,D,20200901,000000,8.86734,9.02372,8.85304,9.00585,50882.11901336907,0
+GLQ.US,D,20200902,000000,9.05409,9.06215,8.84412,9.03892,36719.41259288008,0
+GLQ.US,D,20200903,000000,9.05409,9.05409,8.68146,8.73954,70909.77046781602,0
+GLQ.US,D,20200904,000000,8.73954,8.77799,8.4358,8.64928,43260.264285970254,0
+GLQ.US,D,20200908,000000,8.42786,8.5376,8.31384,8.3384,130737.58125784324,0
+GLQ.US,D,20200909,000000,8.52508,8.53134,8.36637,8.52508,54756.27274501627,0
+GLQ.US,D,20200910,000000,8.55369,8.56888,8.39711,8.39711,38603.89407297623,0
+GLQ.US,D,20200911,000000,8.4862,8.4862,8.38219,8.42786,61276.98152442445,0
+GLQ.US,D,20200914,000000,8.42786,8.64214,8.42786,8.61354,170290.430375434,0
+GLQ.US,D,20200915,000000,8.73954,8.7869,8.66628,8.71722,58398.78296931096,0
+GLQ.US,D,20200916,000000,8.65733,8.87626,8.65733,8.75563,113553.43778494946,0
+GLQ.US,D,20200917,000000,8.71095,8.71095,8.5912,8.67253,54841.32060278816,0
+GLQ.US,D,20200918,000000,8.71095,8.71095,8.56708,8.59926,76690.78669476384,0
+GLQ.US,D,20200921,000000,8.41722,8.4535,8.26522,8.41722,138752.22280206368,0
+GLQ.US,D,20200922,000000,8.29732,8.43939,8.29732,8.43939,48527.63621400859,0
+GLQ.US,D,20200923,000000,8.5224,8.5224,8.28166,8.31125,56095.77650491771,0
+GLQ.US,D,20200924,000000,8.1385,8.25834,8.00177,8.21429,89996.30023297564,0
+GLQ.US,D,20200925,000000,8.1679,8.21429,8.12313,8.21429,124591.75448308904,0
+GLQ.US,D,20200928,000000,8.31831,8.4022,8.19881,8.37174,90926.23141466278,0
+GLQ.US,D,20200929,000000,8.39354,8.41812,8.34278,8.40928,53677.50781222806,0
+GLQ.US,D,20200930,000000,8.42437,8.53134,8.4022,8.43939,85256.00121296944,0
+GLQ.US,D,20201001,000000,8.53134,8.58228,8.44555,8.58228,77095.88306993725,0
+GLQ.US,D,20201002,000000,8.4694,8.58228,8.4022,8.56708,72822.22821691624,0
+GLQ.US,D,20201005,000000,8.56708,8.68951,8.56708,8.68951,53492.86443680392,0
+GLQ.US,D,20201006,000000,8.69666,8.80121,8.65377,8.66538,68086.40539995195,0
+GLQ.US,D,20201007,000000,8.78782,8.81373,8.76101,8.79407,75199.09203148118,0
+GLQ.US,D,20201008,000000,8.86912,8.93615,8.82087,8.93615,49987.99745600806,0
+GLQ.US,D,20201009,000000,8.97547,9.04253,8.96027,8.9844,49121.85216764906,0
+GLQ.US,D,20201012,000000,9.14794,9.14794,9.04253,9.05681,63367.36834438849,0
+GLQ.US,D,20201013,000000,9.09342,9.13185,9.04253,9.10861,58900.117709860526,0
+GLQ.US,D,20201014,000000,9.08448,9.18365,9.01835,9.16314,97705.44091966476,0
+GLQ.US,D,20201015,000000,8.9844,9.14794,8.9844,9.11576,46690.15486583878,0
+GLQ.US,D,20201016,000000,9.18365,9.18365,9.08005,9.09342,63041.724573185355,0
+GLQ.US,D,20201019,000000,9.08448,9.13991,8.94239,8.95848,73292.22953618158,0
+GLQ.US,D,20201020,000000,8.95848,8.99513,8.89772,8.94597,60762.21817475323,0
+GLQ.US,D,20201021,000000,8.90934,8.95848,8.82265,8.84321,56611.65890534865,0
+GLQ.US,D,20201022,000000,8.79227,8.82087,8.70737,8.77529,64093.63228772819,0
+GLQ.US,D,20201023,000000,8.76101,8.82265,8.70024,8.72078,35702.195451901614,0
+GLQ.US,D,20201026,000000,8.6082,8.66093,8.44646,8.50363,67630.95174056901,0
+GLQ.US,D,20201027,000000,8.47119,8.57691,8.46325,8.51703,60629.051134295296,0
+GLQ.US,D,20201028,000000,8.45529,8.45529,8.26871,8.32796,121401.34076588086,0
+GLQ.US,D,20201029,000000,8.31125,8.38746,8.31125,8.33491,55875.32350516845,0
+GLQ.US,D,20201030,000000,8.28166,8.32796,8.16049,8.18935,51364.42989099534,0
+GLQ.US,D,20201102,000000,8.22804,8.27309,8.05352,8.13681,86634.67174947717,0
+GLQ.US,D,20201103,000000,8.24359,8.44733,8.24359,8.28525,76275.61886274691,0
+GLQ.US,D,20201104,000000,8.404,8.57691,8.35592,8.46325,98975.56353243745,0
+GLQ.US,D,20201105,000000,8.71452,8.89146,8.6341,8.85929,242343.87072012608,0
+GLQ.US,D,20201106,000000,8.88343,8.92631,8.74312,8.89146,142033.27963082914,0
+GLQ.US,D,20201109,000000,8.96563,9.1721,8.95848,8.96563,86467.93318621456,0
+GLQ.US,D,20201110,000000,8.89772,8.90934,8.78423,8.89235,67630.95174056901,0
+GLQ.US,D,20201111,000000,8.90934,8.9835,8.88343,8.91737,63641.53578062643,0
+GLQ.US,D,20201112,000000,8.95848,8.9835,8.85929,8.9835,55394.13167830292,0
+GLQ.US,D,20201113,000000,9.05681,9.1721,8.97457,9.15598,52077.265225211355,0
+GLQ.US,D,20201116,000000,9.1917,9.29005,9.16405,9.29005,67820.07131903608,0
+GLQ.US,D,20201117,000000,9.26322,9.34624,9.18456,9.34624,62089.41237629475,0
+GLQ.US,D,20201118,000000,9.34624,9.43753,9.32398,9.36869,118992.02447927912,0
+GLQ.US,D,20201119,000000,9.31331,9.40532,9.27484,9.40532,29616.797418192356,0
+GLQ.US,D,20201120,000000,9.44644,9.44644,9.33744,9.37408,29341.510931195717,0
+GLQ.US,D,20201123,000000,9.47227,9.53041,9.40532,9.48127,128547.5989202168,0
+GLQ.US,D,20201124,000000,9.57326,9.6144,9.55183,9.58221,75568.37878233047,0
+GLQ.US,D,20201125,000000,9.58221,9.65458,9.57326,9.63144,57062.636361690704,0
+GLQ.US,D,20201127,000000,9.66534,9.68143,9.62248,9.67248,37878.74918039725,0
+GLQ.US,D,20201130,000000,9.62248,9.76001,9.6144,9.70636,108629.61444027173,0
+GLQ.US,D,20201201,000000,9.74316,9.95761,9.74316,9.94236,143655.9032330564,0
+GLQ.US,D,20201202,000000,9.84225,9.95761,9.80562,9.94856,125854.04374054575,0
+GLQ.US,D,20201203,000000,9.95761,10.1193,9.92987,10.0728,137511.19550904157,0
+GLQ.US,D,20201204,000000,10.0738,10.2649,10.0738,10.2122,88852.63035609956,0
+GLQ.US,D,20201207,000000,10.165,10.3783,10.165,10.3409,147282.74674669578,0
+GLQ.US,D,20201208,000000,10.3642,10.517,10.3481,10.3783,89973.91921777117,0
+GLQ.US,D,20201209,000000,10.4874,10.5876,10.4517,10.4706,122495.77240931932,0
+GLQ.US,D,20201210,000000,10.4706,12.1513,10.4178,10.4562,106513.48945282714,0
+GLQ.US,D,20201211,000000,10.4562,10.4948,10.2863,10.3642,80767.48861399876,0
+GLQ.US,D,20201214,000000,10.4025,10.609,10.3783,10.4178,85062.40543146351,0
+GLQ.US,D,20201215,000000,10.5026,10.517,10.3783,10.517,63757.917059682535,0
+GLQ.US,D,20201216,000000,10.4795,10.5331,10.448,10.508,70157.76835699474,0
+GLQ.US,D,20201217,000000,10.517,10.609,10.517,10.5716,79873.36705663572,0
+GLQ.US,D,20201218,000000,10.5876,10.6171,10.5162,10.5787,23821.233531363156,0
+GLQ.US,D,20201221,000000,10.4696,10.5947,10.424,10.5947,77475.2412776311,0
+GLQ.US,D,20201222,000000,10.6859,10.7261,10.5947,10.7261,66319.42424967163,0
+GLQ.US,D,20201223,000000,10.8109,10.8109,10.6859,10.6947,54190.03306037986,0
+GLQ.US,D,20201224,000000,10.6171,10.7431,10.6171,10.7181,77450.62216090721,0
+GLQ.US,D,20201228,000000,10.7484,10.7869,10.6332,10.6804,81265.4662022651,0
+GLQ.US,D,20201229,000000,10.7565,10.7716,10.4948,10.4948,83422.9960678395,0
+GLQ.US,D,20201230,000000,10.4643,10.5635,10.4643,10.5242,65107.49227642548,0
+GLQ.US,D,20201231,000000,10.5716,10.6411,10.5571,10.6019,80267.27292420891,0
+GLQ.US,D,20210104,000000,10.6019,10.7028,10.3856,10.5019,99382.89800913332,0
+GLQ.US,D,20210105,000000,10.4643,10.6332,10.4472,10.5921,68470.23981068365,0
+GLQ.US,D,20210106,000000,10.5162,10.9272,10.4472,10.8109,120005.88446798758,0
+GLQ.US,D,20210107,000000,10.8494,10.9897,10.8271,10.9728,86323.57563815542,0
+GLQ.US,D,20210108,000000,11.1345,11.3525,11.0112,11.1818,145279.64588601288,0
+GLQ.US,D,20210111,000000,11.1273,11.3409,10.9979,11.2783,117615.59204429081,0
+GLQ.US,D,20210112,000000,11.3373,11.3963,11.2113,11.2713,104373.86439941837,0
+GLQ.US,D,20210113,000000,11.2666,11.5376,11.2443,11.4222,150009.8734491786,0
+GLQ.US,D,20210114,000000,11.4535,11.591,11.3838,11.591,113789.55749534084,0
+GLQ.US,D,20210115,000000,11.5687,11.5758,11.3838,11.5214,117186.99560316745,0
+GLQ.US,D,20210119,000000,11.626,11.626,11.4704,11.525,64929.56320556268,0
+GLQ.US,D,20210120,000000,11.5168,11.7357,11.4838,11.7037,131924.89411436854,0
+GLQ.US,D,20210121,000000,11.7199,11.7199,11.4928,11.643,68620.19261254546,0
+GLQ.US,D,20210122,000000,11.6349,11.7815,11.6063,11.6966,116903.87576083756,0
+GLQ.US,D,20210125,000000,11.7663,11.8904,11.5017,11.8833,88852.63035609956,0
+GLQ.US,D,20210126,000000,12.0388,12.1719,11.8833,11.961,154147.00410947166,0
+GLQ.US,D,20210127,000000,11.8055,11.8459,11.4838,11.6179,157166.20306035195,0
+GLQ.US,D,20210128,000000,11.5481,11.7601,11.5205,11.6108,81761.20568901306,0
+GLQ.US,D,20210129,000000,11.643,11.6966,11.205,11.3685,128089.90715932052,0
+GLQ.US,D,20210201,000000,11.3989,11.7179,11.1897,11.5758,142854.66288876493,0
+GLQ.US,D,20210202,000000,11.6582,11.8135,11.5776,11.6582,128971.71915833179,0
+GLQ.US,D,20210203,000000,11.7117,11.7895,11.6805,11.752,97432.39253418653,0
+GLQ.US,D,20210204,000000,11.8377,11.9852,11.793,11.8592,122388.34353634602,0
+GLQ.US,D,20210205,000000,11.9235,12.0861,11.8994,11.9146,132240.46642870986,0
+GLQ.US,D,20210208,000000,12.0172,12.2881,11.9682,12.1567,161474.54848695258,0
+GLQ.US,D,20210209,000000,12.188,12.4588,12.1727,12.3604,155003.07794098917,0
+GLQ.US,D,20210210,000000,12.499,12.6321,12.3042,12.4534,186112.68907322592,0
+GLQ.US,D,20210211,000000,12.5687,12.6546,12.3979,12.4454,125678.35277118915,0
+GLQ.US,D,20210212,000000,12.3739,12.609,12.3739,12.5454,140362.53684591377,0
+GLQ.US,D,20210216,000000,12.6947,12.718,12.5643,12.6625,181567.10488549454,0
+GLQ.US,D,20210217,000000,12.6822,12.7312,12.5802,12.6983,85301.88229413402,0
+GLQ.US,D,20210218,000000,12.7225,12.7225,12.4855,12.6125,101432.99900173237,0
+GLQ.US,D,20210219,000000,12.6662,12.6662,12.4767,12.5544,60259.76438344497,0
+GLQ.US,D,20210222,000000,12.4543,12.5544,12.406,12.5544,97594.65489441027,0
+GLQ.US,D,20210223,000000,12.3907,12.44,11.793,12.4239,136272.40631755922,0
+GLQ.US,D,20210224,000000,12.415,12.5802,12.3989,12.5634,117259.7339025591,0
+GLQ.US,D,20210225,000000,12.4937,12.5802,11.7849,11.9655,224441.29665921058,0
+GLQ.US,D,20210226,000000,11.9503,12.2577,11.8182,11.9432,93677.97723387662,0
+GLQ.US,D,20210301,000000,12.1005,12.44,12.1005,12.2577,124035.58625528702,0
+GLQ.US,D,20210302,000000,12.179,12.4855,12.1639,12.3292,81675.03878048144,0
+GLQ.US,D,20210303,000000,12.4239,12.4239,11.9905,12.2256,104013.5300546478,0
+GLQ.US,D,20210304,000000,12.1639,12.2174,11.8252,12.1155,96781.10499177924,0
+GLQ.US,D,20210305,000000,12.0844,12.1432,11.6374,12.029,103896.02972482688,0
+GLQ.US,D,20210308,000000,11.9047,12.0219,11.7313,11.7555,97202.98712835652,0
+GLQ.US,D,20210309,000000,11.8707,12.0147,11.793,11.9905,109463.30725658475,0
+GLQ.US,D,20210310,000000,11.9986,12.1558,11.9511,12.0361,108359.92320706857,0
+GLQ.US,D,20210311,000000,12.2577,12.2739,11.9744,12.1068,58017.18666010073,0
+GLQ.US,D,20210312,000000,12.0773,12.1048,11.9744,12.0933,58407.735375393764,0
+GLQ.US,D,20210315,000000,12.1558,12.3739,12.1558,12.3453,112518.31583179624,0
+GLQ.US,D,20210316,000000,12.4472,12.4927,12.3381,12.406,94443.40795381958,0
+GLQ.US,D,20210317,000000,12.2809,12.4595,12.2809,12.3604,65921.04217905652,0
+GLQ.US,D,20210318,000000,12.4026,12.457,12.1327,12.2826,83035.80450482764,0
+GLQ.US,D,20210319,000000,12.2826,12.3623,12.2112,12.3623,60032.59707913437,0
+GLQ.US,D,20210322,000000,12.3238,12.3764,12.0853,12.2193,75700.42677202668,0
+GLQ.US,D,20210323,000000,12.1093,12.237,11.936,12.0058,88501.24841741179,0
+GLQ.US,D,20210324,000000,12.0299,12.1246,11.8788,11.895,89583.37050247812,0
+GLQ.US,D,20210325,000000,11.8484,11.895,11.6098,11.8788,93277.35706174106,0
+GLQ.US,D,20210326,000000,11.9655,11.9655,11.792,11.9038,104721.8891858219,0
+GLQ.US,D,20210329,000000,11.8698,11.9824,11.792,11.936,115089.89447862784,0
+GLQ.US,D,20210330,000000,11.8082,12.1246,11.8002,12.054,80771.96481703965,0
+GLQ.US,D,20210331,000000,12.0299,12.1246,11.9905,12.0451,96473.36603273664,0
+GLQ.US,D,20210401,000000,12.054,12.196,12.054,12.1808,121023.10160895486,0
+GLQ.US,D,20210405,000000,12.1889,12.3328,12.1808,12.2532,115590.1101684238,0
+GLQ.US,D,20210406,000000,12.1808,12.4026,12.1808,12.2826,78223.88623617122,0
+GLQ.US,D,20210407,000000,12.3328,12.49,12.2988,12.3764,145379.24140367834,0
+GLQ.US,D,20210408,000000,12.5062,12.6177,12.5062,12.5929,159336.04248429334,0
+GLQ.US,D,20210409,000000,12.6553,12.7089,12.5597,12.6177,150361.2553878816,0
+GLQ.US,D,20210412,000000,12.6553,12.7,12.4615,12.5767,171960.05410957945,0
+GLQ.US,D,20210413,000000,12.5929,12.5929,12.523,12.5893,101623.23763095813,0
+GLQ.US,D,20210414,000000,12.5929,12.6464,12.5857,12.5857,109412.94997237723,0
+GLQ.US,D,20210415,000000,12.5929,12.6965,12.5929,12.633,88062.58051943169,0
+GLQ.US,D,20210416,000000,12.6724,12.6885,12.6177,12.633,135311.14171457768,0
+GLQ.US,D,20210419,000000,12.7322,12.7322,12.4525,12.5883,185371.87746999974,0
+GLQ.US,D,20210420,000000,12.5534,12.6135,12.4122,12.4579,154923.62533702905,0
+GLQ.US,D,20210421,000000,12.4739,12.524,12.4553,12.4918,173171.98608281848,0
+GLQ.US,D,20210422,000000,12.5411,12.6357,12.4454,12.483,183630.6344872122,0
+GLQ.US,D,20210423,000000,12.5464,12.5883,12.5088,12.5088,54149.74723301283,0
+GLQ.US,D,20210426,000000,12.5258,12.6135,12.5258,12.5625,80256.08241660669,0
+GLQ.US,D,20210427,000000,12.5793,12.6392,12.5464,12.5464,230984.3864538161,0
+GLQ.US,D,20210428,000000,12.5883,12.6357,12.5534,12.5534,219190.7104925639,0
+GLQ.US,D,20210429,000000,12.6421,12.6508,12.5534,12.6286,84833.00002563247,0
+GLQ.US,D,20210430,000000,12.7089,12.7724,12.6286,12.7385,71606.93909138993,0
+GLQ.US,D,20210503,000000,12.8127,12.8215,12.7385,12.7796,111122.85953388261,0
+GLQ.US,D,20210504,000000,12.7,12.7876,12.6357,12.6841,140824.70480985907,0
+GLQ.US,D,20210505,000000,12.8127,12.8127,12.692,12.7045,56904.85020450887,0
+GLQ.US,D,20210506,000000,12.6672,12.725,12.6357,12.7161,146442.33962582445,0
+GLQ.US,D,20210507,000000,12.7089,12.7546,12.6973,12.7161,78175.76705348415,0
+GLQ.US,D,20210510,000000,12.6357,12.7876,12.5964,12.5964,160888.1658886281,0
+GLQ.US,D,20210511,000000,12.2676,12.4739,11.7957,12.2604,256630.7917749892,0
+GLQ.US,D,20210512,000000,12.0593,12.4301,11.4766,11.5733,363870.5451711459,0
+GLQ.US,D,20210513,000000,11.5733,11.9477,11.5733,11.9154,143840.5466084602,0
+GLQ.US,D,20210514,000000,12.1078,12.4043,12.0942,12.3159,133632.5655743545,0
+GLQ.US,D,20210517,000000,12.2532,12.5411,12.2452,12.5411,127854.90649969903,0
+GLQ.US,D,20210518,000000,12.659,12.659,12.483,12.4999,328654.0177491487,0
+GLQ.US,D,20210519,000000,12.3803,12.5294,12.3586,12.44,131058.74882600346,0
+GLQ.US,D,20210520,000000,12.4239,12.5428,12.3586,12.44,81450.10957769128,0
+GLQ.US,D,20210521,000000,12.5659,12.5659,12.1078,12.1916,252836.09064730105,0
+GLQ.US,D,20210524,000000,11.9395,12.0201,11.5347,11.6733,462048.22551160253,0
+GLQ.US,D,20210525,000000,11.7037,11.8182,11.5758,11.7537,132021.1324797447,0
+GLQ.US,D,20210526,000000,11.7126,12.0924,11.7126,12.011,112796.95947107712,0
+GLQ.US,D,20210527,000000,12.011,12.2203,11.987,12.0996,89234.22666531183,0
+GLQ.US,D,20210528,000000,12.0924,12.196,12.0593,12.1719,71646.10586799623,0
+GLQ.US,D,20210601,000000,12.3355,12.3355,12.2121,12.2693,111682.38491397396,0
+GLQ.US,D,20210602,000000,12.196,12.4865,12.1808,12.3979,163150.88652564617,0
+GLQ.US,D,20210603,000000,12.2614,12.5168,12.246,12.3891,106215.82195062094,0
+GLQ.US,D,20210604,000000,12.4239,12.5033,12.2907,12.3803,85548.0734613669,0
+GLQ.US,D,20210607,000000,12.3265,12.3265,12.0352,12.0352,168640.9495549837,0
+GLQ.US,D,20210608,000000,12.0352,12.2764,11.97,12.0593,179313.33665453384,0
+GLQ.US,D,20210609,000000,12.1236,12.1808,11.9788,11.9788,116396.94576648332,0
+GLQ.US,D,20210610,000000,12.1317,12.1317,11.954,11.9788,102728.85978198661,0
+GLQ.US,D,20210611,000000,12.0996,12.1647,11.987,12.1647,142363.39960506704,0
+GLQ.US,D,20210614,000000,12.1808,12.1808,11.9226,11.9226,137351.17125034131,0
+GLQ.US,D,20210615,000000,11.9788,12.0352,11.8807,11.9066,174317.894061214,0
+GLQ.US,D,20210616,000000,11.962,12.0352,11.8895,11.8895,180244.38688697253,0
+GLQ.US,D,20210617,000000,11.9395,11.962,11.4303,11.4704,316449.65015892853,0
+GLQ.US,D,20210618,000000,11.5303,11.5786,11.2559,11.2783,276848.68185865984,0
+GLQ.US,D,20210621,000000,11.3677,11.4257,11.0505,11.1728,493316.7418517697,0
+GLQ.US,D,20210622,000000,11.1569,11.6036,11.1569,11.5875,394916.3704100586,0
+GLQ.US,D,20210623,000000,11.6127,11.8654,11.5071,11.7823,341203.0529734932,0
+GLQ.US,D,20210624,000000,11.8413,12.2059,11.7671,12.0933,377537.51210488286,0
+GLQ.US,D,20210625,000000,12.1575,12.3042,11.8976,12.2148,232351.86648271655,0
+GLQ.US,D,20210628,000000,12.4579,12.6152,12.3845,12.4999,349830.9343342713,0
+GLQ.US,D,20210629,000000,12.6152,12.8663,12.5722,12.6794,300414.77181671956,0
+GLQ.US,D,20210630,000000,12.5411,12.6446,12.0201,12.0201,437496.25183385774,0
+GLQ.US,D,20210701,000000,12.0201,12.1174,11.8082,11.8976,515785.04301411175,0
+GLQ.US,D,20210702,000000,11.9308,12.0361,11.8976,11.954,172019.3637998647,0
+GLQ.US,D,20210706,000000,12.0593,12.0683,11.9308,11.97,187886.38452807572,0
+GLQ.US,D,20210707,000000,11.987,12.0281,11.9066,11.97,167869.92358121474,0
+GLQ.US,D,20210708,000000,11.8886,11.962,11.8082,11.9387,207898.3692718775,0
+GLQ.US,D,20210709,000000,12.1504,12.1665,11.97,12.0763,192079.46772635455,0
+GLQ.US,D,20210712,000000,12.2059,12.2559,12.1005,12.2228,198130.17518650246,0
+GLQ.US,D,20210713,000000,12.2228,12.3462,12.2228,12.2721,217647.53949430693,0
+GLQ.US,D,20210714,000000,12.3845,12.3845,12.2399,12.3462,201601.47064450078,0
+GLQ.US,D,20210715,000000,12.3756,12.4106,12.2148,12.3533,203732.1432918115,0
+GLQ.US,D,20210716,000000,12.4195,12.4195,12.2318,12.2318,167421.18422639617,0
+GLQ.US,D,20210719,000000,12.2095,12.2095,11.9709,12.0038,149529.800673088,0
+GLQ.US,D,20210720,000000,12.1031,12.1685,12.0584,12.1487,126479.59311546029,0
+GLQ.US,D,20210721,000000,12.2433,12.4078,12.2433,12.3167,154502.86225118305,0
+GLQ.US,D,20210722,000000,12.3498,12.3613,12.2996,12.3426,92065.42508849695,0
+GLQ.US,D,20210723,000000,12.4892,12.5793,12.3426,12.523,113528.81866822558,0
+GLQ.US,D,20210726,000000,12.6295,12.6295,12.416,12.5454,122888.5592261318,0
+GLQ.US,D,20210727,000000,12.4713,12.5382,12.4562,12.4713,105052.00916007,0
+GLQ.US,D,20210728,000000,12.4803,12.5141,12.3813,12.416,94913.4092730839,0
+GLQ.US,D,20210729,000000,12.5382,12.5382,12.4409,12.4892,93642.16760955151,0
+GLQ.US,D,20210730,000000,12.4892,12.6366,12.4892,12.6135,120056.24175218491,0
+GLQ.US,D,20210802,000000,12.6528,12.7117,12.6044,12.6446,245369.78397556467,0
+GLQ.US,D,20210803,000000,12.8189,12.8189,12.5705,12.6446,125185.97043673156,0
+GLQ.US,D,20210804,000000,12.8099,12.8099,12.575,12.6215,127055.90425694735,0
+GLQ.US,D,20210805,000000,12.6044,12.7358,12.5973,12.7358,84402.16548297444,0
+GLQ.US,D,20210806,000000,12.769,12.8912,12.7358,12.8663,92527.59305244124,0
+GLQ.US,D,20210809,000000,12.9003,12.9003,12.835,12.8912,91567.4475002296,0
+GLQ.US,D,20210810,000000,12.9003,12.9003,12.8591,12.9003,124303.0393869809,0
+GLQ.US,D,20210811,000000,12.9003,12.9261,12.8591,12.9092,109853.85597187778,0
+GLQ.US,D,20210812,000000,12.9816,12.9816,12.8663,12.8912,105432.4864185256,0
+GLQ.US,D,20210813,000000,12.9816,12.9816,12.9179,12.9645,66031.82820431203,0
+GLQ.US,D,20210816,000000,12.9816,12.9816,12.9092,12.9726,90207.80082664311,0
+GLQ.US,D,20210817,000000,12.9412,12.9904,12.8744,12.9324,148815.84628810518,0
+GLQ.US,D,20210818,000000,12.9494,12.9494,12.6135,12.6135,216131.22571431356,0
+GLQ.US,D,20210819,000000,12.5563,12.5563,12.2667,12.3355,169592.14270110748,0
+GLQ.US,D,20210820,000000,12.2836,12.3586,12.2354,12.3435,121936.24702925849,0
+GLQ.US,D,20210823,000000,12.3917,12.4651,12.3659,12.4177,141957.18417912786,0
+GLQ.US,D,20210824,000000,12.5339,12.5411,12.4347,12.5411,149464.8957290042,0
+GLQ.US,D,20210825,000000,12.4918,12.6125,12.4918,12.583,83364.80542831196,0
+GLQ.US,D,20210826,000000,12.5911,12.6392,12.5651,12.608,70775.48437659533,0
+GLQ.US,D,20210827,000000,12.6249,12.7153,12.6249,12.6652,79203.05565130412,0
+GLQ.US,D,20210830,000000,12.7242,12.7734,12.6401,12.6741,96148.84131229321,0
+GLQ.US,D,20210831,000000,12.8386,12.8386,12.6741,12.7734,140270.7746835866,0
+GLQ.US,D,20210901,000000,12.7814,12.8242,12.7734,12.8242,76863.12051182504,0
+GLQ.US,D,20210902,000000,12.7474,12.8386,12.7474,12.8065,114606.46455024797,0
+GLQ.US,D,20210903,000000,12.8065,12.8653,12.7734,12.8519,94696.31342561379,0
+GLQ.US,D,20210907,000000,12.8475,12.8502,12.8154,12.8315,78460.00594656462,0
+GLQ.US,D,20210908,000000,12.8315,12.8386,12.7242,12.7312,100496.3535154849,0
+GLQ.US,D,20210909,000000,12.7562,12.8065,12.7242,12.7474,73240.75320121233,0
+GLQ.US,D,20210910,000000,12.8475,12.8475,12.6885,12.7562,84405.52263525258,0
+GLQ.US,D,20210913,000000,12.8475,12.8475,12.6822,12.8065,77636.38458709209,0
+GLQ.US,D,20210914,000000,12.8475,12.8716,12.7393,12.8242,85825.59804988703,0
+GLQ.US,D,20210915,000000,12.8806,12.9887,12.8242,12.9557,88654.55837155272,0
+GLQ.US,D,20210916,000000,12.9306,13.0065,12.9306,12.9475,72356.70310069382,0
+GLQ.US,D,20210917,000000,12.9975,13.0235,12.9557,12.9798,73557.44456633672,0
+GLQ.US,D,20210920,000000,12.8082,12.8082,12.2729,12.4562,246327.69142626706,0
+GLQ.US,D,20210921,000000,12.9513,12.9513,12.5402,12.692,96157.79371837399,0
+GLQ.US,D,20210922,000000,12.692,12.7161,12.5402,12.6832,70894.10375717391,0
+GLQ.US,D,20210923,000000,12.8082,12.9404,12.7833,12.7833,67683.54712629697,0
+GLQ.US,D,20210924,000000,12.7492,12.8806,12.725,12.7672,60219.478556081,0
+GLQ.US,D,20210927,000000,12.6832,12.8412,12.6832,12.7322,61262.433864544095,0
+GLQ.US,D,20210928,000000,12.7,12.7,12.348,12.3813,189703.72296254424,0
+GLQ.US,D,20210929,000000,12.4248,12.5402,12.3569,12.3569,82199.87358699316,0
+GLQ.US,D,20210930,000000,12.4562,12.5428,12.2059,12.2399,127867.21605804573,0
+GLQ.US,D,20211001,000000,12.2649,12.3897,12.1227,12.348,93726.09641656367,0
+GLQ.US,D,20211004,000000,12.3238,12.3569,12.0317,12.0557,146969.4125338637,0
+GLQ.US,D,20211005,000000,12.1058,12.2809,12.1058,12.2228,124164.27709271525,0
+GLQ.US,D,20211006,000000,12.0557,12.1227,11.9887,12.1227,154385.3619213926,0
+GLQ.US,D,20211007,000000,12.4069,12.4069,12.2318,12.2488,90711.37366871108,0
+GLQ.US,D,20211008,000000,12.3641,12.3641,12.1898,12.2318,99376.18370457299,0
+GLQ.US,D,20211011,000000,12.3731,12.3731,12.1808,12.1979,88277.43826538033,0
+GLQ.US,D,20211012,000000,12.2809,12.3068,12.2059,12.2559,114431.89263167142,0
+GLQ.US,D,20211013,000000,12.3408,12.4562,12.2649,12.4069,119135.26297658363,0
+GLQ.US,D,20211014,000000,12.5482,12.6161,12.5205,12.5563,100425.85331759539,0
+GLQ.US,D,20211015,000000,12.6832,12.8591,12.6321,12.7403,64534.538287226715,0
+GLQ.US,D,20211018,000000,12.7403,12.8744,12.7,12.8744,100039.78080534223,0
+GLQ.US,D,20211019,000000,12.9297,12.9297,12.7108,12.8019,121071.2207916531,0
+GLQ.US,D,20211020,000000,12.8108,12.8537,12.7697,12.8019,112713.03066406799,0
+GLQ.US,D,20211021,000000,12.7849,12.8359,12.7697,12.8198,72709.2040901403,0
+GLQ.US,D,20211022,000000,12.9699,12.9699,12.6768,12.761,117870.7356176075,0
+GLQ.US,D,20211025,000000,12.7519,12.8287,12.6928,12.8019,118855.50028654304,0
+GLQ.US,D,20211026,000000,12.886,12.9084,12.7776,12.8359,133454.63650348864,0
+GLQ.US,D,20211027,000000,12.8198,12.8779,12.7519,12.7697,134065.63821851672,0
+GLQ.US,D,20211028,000000,12.8287,12.9127,12.7776,12.9127,105479.48655044379,0
+GLQ.US,D,20211029,000000,12.8108,12.9465,12.7938,12.8779,96145.48416001305,0
+GLQ.US,D,20211101,000000,12.9789,13.0306,12.9297,13.0055,120336.00444223569,0
+GLQ.US,D,20211102,000000,13.0397,13.0987,12.9877,13.0629,144233.33342527266,0
+GLQ.US,D,20211103,000000,13.1244,13.2229,13.0717,13.2005,154580.07675364404,0
+GLQ.US,D,20211104,000000,13.2157,13.2398,13.1559,13.2157,120980.57768007553,0
+GLQ.US,D,20211105,000000,13.2398,13.3247,13.1074,13.2398,154289.12355601648,0
+GLQ.US,D,20211108,000000,13.3166,13.3327,13.2398,13.3327,224280.15334974046,0
+GLQ.US,D,20211109,000000,13.2666,13.3684,13.1488,13.3247,202056.92430386745,0
+GLQ.US,D,20211110,000000,13.3166,13.3954,13.1914,13.1914,106528.03711269327,0
+GLQ.US,D,20211111,000000,13.2005,13.2157,13.1469,13.1826,67863.71429868226,0
+GLQ.US,D,20211112,000000,13.2157,13.3015,13.1647,13.2094,68165.85800392325,0
+GLQ.US,D,20211115,000000,13.2576,13.2576,13.1559,13.1602,100855.56880949372,0
+GLQ.US,D,20211116,000000,13.1469,13.2193,13.0896,13.0896,98262.72819822041,0
+GLQ.US,D,20211117,000000,13.1074,13.2005,13.1074,13.1736,73407.49176447492,0
+GLQ.US,D,20211118,000000,13.0655,13.1862,13.0567,13.0924,79725.6523562964,0
+GLQ.US,D,20211119,000000,13.0494,13.0744,12.8787,12.8868,99222.873750429,0
+GLQ.US,D,20211122,000000,12.9718,12.9718,12.7305,12.7519,140012.2739579908,0
+GLQ.US,D,20211123,000000,12.7776,12.8019,12.6492,12.7697,114956.72743816077,0
+GLQ.US,D,20211124,000000,12.573,12.7,12.5222,12.6841,133866.44718322644,0
+GLQ.US,D,20211126,000000,12.4704,12.5392,12.2755,12.4034,117531.66323729184,0
+GLQ.US,D,20211129,000000,12.4543,12.4562,12.3355,12.4034,161530.50102494852,0
+GLQ.US,D,20211130,000000,12.3604,12.448,12.0969,12.2836,159435.6380019588,0
+GLQ.US,D,20211201,000000,12.5302,12.5392,12.1058,12.1299,104508.15049062483,0
+GLQ.US,D,20211202,000000,12.1218,12.3265,12.114,12.2836,133126.75463077013,0
+GLQ.US,D,20211203,000000,12.2836,12.3764,11.9181,11.936,111898.36171065996,0
+GLQ.US,D,20211206,000000,12.054,12.112,11.8923,12.029,143580.92683212497,0
+GLQ.US,D,20211207,000000,12.1299,12.2417,12.0718,12.2158,136959.50348429874,0
+GLQ.US,D,20211208,000000,12.2328,12.2505,12.1657,12.2066,54851.39205962865,0
+GLQ.US,D,20211209,000000,12.2505,12.2667,11.9861,12.0969,102646.0500257372,0
+GLQ.US,D,20211210,000000,12.1058,12.1657,12.054,12.0969,93732.810721124,0
+GLQ.US,D,20211213,000000,12.054,12.071,11.9511,11.978,87266.93542896218,0
+GLQ.US,D,20211214,000000,11.927,12.0521,11.7733,11.7823,114318.86850488937,0
+GLQ.US,D,20211215,000000,11.7394,11.9511,11.6026,11.7483,223787.77101526252,0
+GLQ.US,D,20211216,000000,11.7823,11.8072,11.5347,11.5526,217296.1575556242,0
+GLQ.US,D,20211217,000000,11.9691,11.9861,11.5178,11.6884,177593.35563618084,0
+GLQ.US,D,20211220,000000,11.5284,11.5973,11.0826,11.0998,280242.76281420735,0
+GLQ.US,D,20211221,000000,11.1684,11.3052,11.1245,11.2023,249967.9635490433,0
+GLQ.US,D,20211222,000000,11.2623,11.3311,11.1506,11.297,360412.6783222641,0
+GLQ.US,D,20211223,000000,11.3829,11.4598,11.2104,11.3221,424819.6448228346,0
+GLQ.US,D,20211227,000000,11.34,11.4507,11.34,11.391,372228.73529873096,0
+GLQ.US,D,20211228,000000,11.4168,11.4598,11.297,11.3479,357914.9570256144,0
+GLQ.US,D,20211229,000000,11.3479,11.391,11.1595,11.2031,335489.1797921719,0
+GLQ.US,D,20211230,000000,11.1935,11.3999,11.1728,11.2363,306552.76523615577,0
+GLQ.US,D,20211231,000000,11.2104,11.4427,11.2104,11.2881,288963.5253880621,0
+GLQ.US,D,20220103,000000,11.4427,11.4685,11.3141,11.4598,184535.9465521673,0
+GLQ.US,D,20220104,000000,11.4857,11.5545,11.3311,11.4507,303976.7103862751,0
+GLQ.US,D,20220105,000000,11.4168,11.5026,11.1988,11.2023,264817.76713624643,0
+GLQ.US,D,20220106,000000,11.1855,11.2023,10.9281,11.1076,234361.6816479577,0
+GLQ.US,D,20220107,000000,11.1157,11.2713,11.0379,11.1764,144308.3098262041,0
+GLQ.US,D,20220110,000000,10.9878,11.2273,10.8752,11.1935,265573.126399359,0
+GLQ.US,D,20220111,000000,11.2623,11.4257,11.1855,11.3569,176945.4252460517,0
+GLQ.US,D,20220112,000000,11.5107,11.5419,11.3569,11.5107,149106.7994857429,0
+GLQ.US,D,20220113,000000,11.5196,11.5893,11.4775,11.4857,144069.95201430345,0
+GLQ.US,D,20220114,000000,11.4946,11.5545,11.3435,11.5545,78895.31669226252,0
+GLQ.US,D,20220118,000000,11.4088,11.4338,11.2623,11.2623,151705.23535080766,0
+GLQ.US,D,20220119,000000,11.3311,11.3329,10.9878,10.9878,101035.73598187798,0
+GLQ.US,D,20220120,000000,11.0192,11.2613,10.853,10.8888,120493.79059939616,0
+GLQ.US,D,20220121,000000,10.7752,10.8287,10.2819,10.299,234288.94334854573,0
+GLQ.US,D,20220124,000000,10.0916,10.3168,9.47508,10.2561,363337.8770093284,0
+GLQ.US,D,20220125,000000,10.2033,10.3767,9.9048,10.2122,208189.32246949492,0
+GLQ.US,D,20220126,000000,10.4553,10.5125,9.97885,10.2033,235622.85185463438,0
+GLQ.US,D,20220127,000000,10.3767,10.5242,10.0932,10.1033,118949.50055040994,0
+GLQ.US,D,20220128,000000,10.1435,10.3078,10.0049,10.3034,115077.58492027098,0
+GLQ.US,D,20220131,000000,10.3427,10.5677,10.3211,10.5509,214316.1253813238,0
+GLQ.US,D,20220201,000000,10.5849,10.6233,10.5115,10.6197,177413.18846380574,0
+GLQ.US,D,20220202,000000,10.6376,10.7066,10.5849,10.6885,152851.14332921334,0
+GLQ.US,D,20220203,000000,10.6197,10.7152,10.3508,10.4116,103299.57566966493,0
+GLQ.US,D,20220204,000000,10.4901,10.5768,10.3642,10.4293,200034.79958027962,0
+GLQ.US,D,20220207,000000,10.4204,10.6108,10.3856,10.4901,201482.85126390998,0
+GLQ.US,D,20220208,000000,10.6466,10.6974,10.4302,10.6974,195810.38296069828,0
+GLQ.US,D,20220209,000000,10.7582,10.9666,10.7243,10.9484,169108.7127727174,0
+GLQ.US,D,20220210,000000,10.853,10.9932,10.802,10.845,103117.17039576023,0
+GLQ.US,D,20220211,000000,10.8798,10.8869,10.6626,10.7494,146109.98155005692,0
+GLQ.US,D,20220214,000000,10.7066,10.82,10.4035,10.4204,114277.46362674942,0
+GLQ.US,D,20220215,000000,10.4723,10.6019,10.4723,10.5599,101779.90473738228,0
+GLQ.US,D,20220216,000000,10.5509,10.7752,10.5242,10.6974,175771.54099865313,0
+GLQ.US,D,20220217,000000,10.5893,10.6421,10.4142,10.4929,129088.10043739299,0
+GLQ.US,D,20220218,000000,10.4401,10.5893,10.2918,10.4929,101270.73664150963,0
+GLQ.US,D,20220222,000000,10.3187,10.3705,9.96823,10.0381,260221.82566430751,0
+GLQ.US,D,20220223,000000,10.1077,10.1435,9.60916,9.60916,139479.60579615296,0
+GLQ.US,D,20220224,000000,9.42494,9.90657,9.2069,9.88955,353031.4195083169,0
+GLQ.US,D,20220225,000000,9.92456,10.1774,9.83684,10.1256,92941.64183369641,0
+GLQ.US,D,20220228,000000,10.0987,10.2828,9.99419,10.2043,76667.28662879966,0
+GLQ.US,D,20220301,000000,10.2221,10.2828,9.99419,10.0817,65568.54118960904,0
+GLQ.US,D,20220302,000000,10.0817,10.239,10.0746,10.1774,65735.27975287165,0
+GLQ.US,D,20220303,000000,10.2569,10.274,9.92456,10.0728,87890.24670236644,0
+GLQ.US,D,20220304,000000,9.95043,10.0076,9.82789,9.93263,86511.57616585871,0
+GLQ.US,D,20220307,000000,10.0728,10.0728,9.7234,9.83684,35008.38398060787,0
+GLQ.US,D,20220308,000000,9.87185,9.87185,9.62687,9.73154,161651.35850704857,0
+GLQ.US,D,20220309,000000,9.94138,9.99419,9.82789,9.84491,108075.68431398913,0
+GLQ.US,D,20220310,000000,10.0987,10.0987,9.59125,9.74045,208610.08555534092,0
+GLQ.US,D,20220311,000000,9.82789,9.83684,9.7234,9.82789,117785.68775983866,0
+GLQ.US,D,20220314,000000,9.81115,9.99862,9.62687,9.62687,109895.26085000757,0
+GLQ.US,D,20220315,000000,9.73154,9.92624,9.57859,9.64029,62596.342370642895,0
+GLQ.US,D,20220316,000000,9.7234,9.9638,9.71014,9.85386,77377.88386149624,0
+GLQ.US,D,20220317,000000,9.76185,10.0531,9.73948,9.93882,79165.0079254606,0
+GLQ.US,D,20220318,000000,9.90401,10.063,9.89496,10.054,43866.78979797267,0
+GLQ.US,D,20220321,000000,9.96557,10.0505,9.85582,9.92987,68723.14528247889,0
+GLQ.US,D,20220322,000000,10.1068,10.3463,9.96557,10.2221,161649.1204055393,0
+GLQ.US,D,20220323,000000,10.3106,10.3106,10.1426,10.2131,91796.85290606062,0
+GLQ.US,D,20220324,000000,10.2131,10.6822,10.0899,10.2489,97787.1316251565,0
+GLQ.US,D,20220325,000000,10.2578,10.3373,10.1426,10.2131,104076.19689722233,0
+GLQ.US,D,20220328,000000,10.2578,10.3196,10.2221,10.2837,65907.61356993485,0
+GLQ.US,D,20220329,000000,10.3284,10.4069,10.2837,10.39,72154.1549131051,0
+GLQ.US,D,20220330,000000,10.2927,10.4079,10.2837,10.3196,82126.01623682451,0
+GLQ.US,D,20220331,000000,10.3463,10.4169,10.3106,10.3632,84029.52157984294,0
+GLQ.US,D,20220401,000000,10.3196,10.3721,10.2659,10.3106,58789.33168460705,0
+GLQ.US,D,20220404,000000,10.3284,10.3991,10.2469,10.3991,79958.41491440762,0
+GLQ.US,D,20220405,000000,10.4079,10.4079,10.1157,10.2131,65020.206317134165,0
+GLQ.US,D,20220406,000000,10.1514,10.2659,10.0183,10.0808,88610.91539190657,0
+GLQ.US,D,20220407,000000,10.0808,10.1219,9.85907,9.94768,78726.3400274805,0
+GLQ.US,D,20220408,000000,9.97452,10.2489,9.86821,9.90401,68262.09636929534,0
+GLQ.US,D,20220411,000000,9.85907,9.95662,9.65639,9.72698,128302.52680373754,0
+GLQ.US,D,20220412,000000,9.84156,9.99232,9.72698,9.77085,62181.17453862697,0
+GLQ.US,D,20220413,000000,9.72698,9.97452,9.72698,9.93882,89933.63339040516,0
+GLQ.US,D,20220414,000000,9.94768,9.98524,9.78432,9.79758,41973.35591179473,0
+GLQ.US,D,20220418,000000,9.81192,9.87893,9.65115,9.69571,194079.2114347481,0
+GLQ.US,D,20220419,000000,9.5884,9.94581,9.5884,9.92791,38465.13177871871,0
+GLQ.US,D,20220420,000000,9.95485,10.0352,9.84766,9.95485,74500.80435714553,0
+GLQ.US,D,20220421,000000,10.1335,10.1335,9.75827,9.75827,76857.52525802543,0
+GLQ.US,D,20220422,000000,9.81192,9.84678,9.4902,9.51076,86666.0051707614,0
+GLQ.US,D,20220425,000000,9.46325,9.59736,9.27567,9.46325,155080.29244342982,0
+GLQ.US,D,20220426,000000,9.42758,9.46325,9.11486,9.11486,132018.8943782151,0
+GLQ.US,D,20220427,000000,9.00765,9.32046,9.00765,9.09695,85023.23865485619,0
+GLQ.US,D,20220428,000000,9.23997,9.40073,9.07019,9.33827,90533.44459784929,0
+GLQ.US,D,20220429,000000,9.32936,9.41424,9.0255,9.19527,148880.75123219914,0
+GLQ.US,D,20220502,000000,9.21323,9.31147,8.97188,9.23997,115465.8955340446,0
+GLQ.US,D,20220503,000000,9.27567,9.27567,9.04334,9.12381,101352.42734700035,0
+GLQ.US,D,20220504,000000,9.15947,9.33827,9.00765,9.28467,59818.85838394747,0
+GLQ.US,D,20220505,000000,9.22209,9.22209,8.88252,8.9987,126184.16371478367,0
+GLQ.US,D,20220506,000000,8.9004,9.1059,8.81998,8.97188,64657.63387084416,0
+GLQ.US,D,20220509,000000,8.9004,8.9004,8.66842,8.70381,104122.07797837065,0
+GLQ.US,D,20220510,000000,8.79317,8.84679,8.59747,8.77529,134804.2117202438,0
+GLQ.US,D,20220511,000000,8.75742,8.93534,8.54296,8.54296,99037.11132424616,0
+GLQ.US,D,20220512,000000,8.54296,8.86465,8.49828,8.56974,83191.35256048902,0
+GLQ.US,D,20220513,000000,8.70381,8.79352,8.60551,8.74401,99723.08944021886,0
+GLQ.US,D,20220516,000000,8.71273,8.9004,8.677,8.73062,100480.68680484279,0
+GLQ.US,D,20220517,000000,8.88252,9.09695,8.81113,9.06124,66505.18667585652,0
+GLQ.US,D,20220518,000000,8.98083,9.09695,8.86465,9.00765,91767.75758629583,0
+GLQ.US,D,20220519,000000,8.86842,8.99045,8.82321,8.85938,66442.26893363438,0
+GLQ.US,D,20220520,000000,8.89553,9.0136,8.70569,8.77801,55271.0298765999,0
+GLQ.US,D,20220523,000000,8.82321,8.93793,8.44353,8.52488,194285.97737394733,0
+GLQ.US,D,20220524,000000,8.58816,8.63337,8.16328,8.19944,227606.11430590495,0
+GLQ.US,D,20220525,000000,8.17232,8.34408,8.17232,8.29888,129755.17503011771,0
+GLQ.US,D,20220526,000000,8.38025,8.5972,8.3034,8.552,163312.03294022236,0
+GLQ.US,D,20220527,000000,8.65145,8.78696,8.65145,8.77801,57419.21744455169,0
+GLQ.US,D,20220531,000000,8.78706,8.87746,8.66953,8.76897,136635.56981522485,0
+GLQ.US,D,20220601,000000,8.75994,8.85938,8.60625,8.68761,152319.9938759969,0
+GLQ.US,D,20220602,000000,8.67857,8.90007,8.5972,8.89553,109422.61288462723,0
+GLQ.US,D,20220603,000000,8.83225,8.87746,8.74185,8.83225,73354.7427297923,0
+GLQ.US,D,20220606,000000,8.85034,9.10346,8.8413,9.0221,132801.57490763033,0
+GLQ.US,D,20220607,000000,8.96787,9.1755,8.92301,9.10346,65859.31587065075,0
+GLQ.US,D,20220608,000000,9.13058,9.21194,9.09189,9.13058,43197.1538188177,0
+GLQ.US,D,20220609,000000,9.10346,9.18483,8.99498,9.00402,84072.45094086303,0
+GLQ.US,D,20220610,000000,8.90458,8.94074,8.73281,8.8187,178546.24467341293,0
+GLQ.US,D,20220613,000000,8.39831,8.64259,8.15279,8.18135,150381.97913908405,0
+GLQ.US,D,20220614,000000,8.53393,8.53393,8.12711,8.12711,82102.3571929106,0
+GLQ.US,D,20220615,000000,8.20849,8.29879,8.0774,8.16328,78980.7375653277,0
+GLQ.US,D,20220616,000000,7.97646,8.06804,7.57351,7.61016,147024.0584630857,0
+GLQ.US,D,20220617,000000,7.61016,7.74294,7.61016,7.66509,74036.17138675605,0
+GLQ.US,D,20220621,000000,7.72005,7.87187,7.72005,7.80247,83566.82290905816,0
+GLQ.US,D,20220622,000000,7.67425,7.95814,7.64688,7.7292,64518.62341833388,0
+GLQ.US,D,20220623,000000,7.78414,7.86657,7.73837,7.82078,51279.66614789544,0
+GLQ.US,D,20220624,000000,8.03142,8.26035,7.88488,8.15962,67850.20199241127,0
+GLQ.US,D,20220627,000000,8.17794,8.23289,8.12299,8.16877,74665.14197301188,0
+GLQ.US,D,20220628,000000,8.16877,8.44352,8.16877,8.28783,108000.58304459897,0
+GLQ.US,D,20220629,000000,8.18709,8.33361,8.18709,8.29698,48346.654004345284,0
+GLQ.US,D,20220630,000000,8.30614,8.43436,8.27501,8.36109,74198.87384743606,0
+GLQ.US,D,20220701,000000,8.43436,8.43436,8.30614,8.41604,40713.833869044836,0
+GLQ.US,D,20220705,000000,8.45267,8.51678,8.29698,8.45267,61309.34468047376,0
+GLQ.US,D,20220706,000000,8.4252,8.51678,8.24205,8.3153,51099.4922820408,0
+GLQ.US,D,20220707,000000,8.51678,8.51678,8.37026,8.40387,30424.268184507247,0
+GLQ.US,D,20220708,000000,8.3794,8.57172,8.3794,8.44352,41977.23485567613,0
+GLQ.US,D,20220711,000000,8.38857,8.47098,8.37483,8.3794,40360.03791427605,0
+GLQ.US,D,20220712,000000,8.45267,8.49847,8.3794,8.44352,40993.37635182657,0
+GLQ.US,D,20220713,000000,8.36109,8.49847,8.36109,8.43619,22096.959693550194,0
+GLQ.US,D,20220714,000000,8.37026,8.4252,8.33361,8.39771,52904.506829056874,0
+GLQ.US,D,20220715,000000,8.60835,8.60835,8.37026,8.48647,60843.07655489692,0
+GLQ.US,D,20220718,000000,8.55055,8.59692,8.3558,8.3558,66478.98123193886,0
+GLQ.US,D,20220719,000000,8.42999,8.48562,8.3569,8.40216,40843.61985180265,0
+GLQ.US,D,20220720,000000,8.55982,8.55982,8.32797,8.38361,80044.99795287268,0
+GLQ.US,D,20220721,000000,8.48562,8.48562,8.26316,8.42999,44004.09954412301,0
+GLQ.US,D,20220722,000000,8.44853,8.47635,8.3558,8.40216,65458.91511493675,0
+GLQ.US,D,20220725,000000,8.48562,8.52272,8.36507,8.40216,43379.767322404725,0
+GLQ.US,D,20220726,000000,8.38361,8.44853,8.31869,8.31869,35277.466261988404,0
+GLQ.US,D,20220727,000000,8.39288,8.57837,8.39288,8.57837,65113.86103730438,0
+GLQ.US,D,20220728,000000,8.55055,8.66183,8.46708,8.61545,62973.44746198815,0
+GLQ.US,D,20220729,000000,8.71746,8.82404,8.68446,8.79167,70195.86062444125,0
+GLQ.US,D,20220801,000000,8.71746,8.8844,8.71746,8.87513,90839.79911281886,0
+GLQ.US,D,20220802,000000,8.96788,9.02249,8.82413,9.00496,105008.58217561978,0
+GLQ.US,D,20220803,000000,9.18117,9.18117,8.90294,8.97714,92778.57171151816,0
+GLQ.US,D,20220804,000000,8.98641,9.05133,8.85658,8.85658,71841.33725715146,0
+GLQ.US,D,20220805,000000,8.8102,8.92696,8.73602,8.79167,74626.57064004533,0
+GLQ.US,D,20220808,000000,8.79167,8.901,8.76384,8.79167,44693.1294053949,0
+GLQ.US,D,20220809,000000,8.73602,8.78314,8.64328,8.72972,106105.2071660919,0
+GLQ.US,D,20220810,000000,8.81949,8.96788,8.75457,8.96788,139316.6621382575,0
+GLQ.US,D,20220811,000000,9.16263,9.16263,8.95859,9.04206,106579.65652283044,0
+GLQ.US,D,20220812,000000,9.20899,9.20899,8.96788,9.02352,89554.47267363605,0
+GLQ.US,D,20220815,000000,8.9957,9.05133,8.87513,8.93078,114611.86847374003,0
+GLQ.US,D,20220816,000000,8.87513,8.99226,8.86586,8.87513,75163.56104835987,0
+GLQ.US,D,20220817,000000,8.90294,8.90294,8.76384,8.81949,250832.748559246,0
+GLQ.US,D,20220818,000000,8.81574,8.86426,8.72185,8.73124,55847.48866261878,0
+GLQ.US,D,20220819,000000,8.75002,8.75554,8.5998,8.63735,72518.01515519213,0
+GLQ.US,D,20220822,000000,8.59042,8.63735,8.3557,8.41184,66544.70274254444,0
+GLQ.US,D,20220823,000000,8.48714,8.49653,8.34631,8.40265,49875.24139127103,0
+GLQ.US,D,20220824,000000,8.40265,8.47774,8.40265,8.41203,31597.416676391862,0
+GLQ.US,D,20220825,000000,8.49653,8.63735,8.40265,8.5153,83124.69222458407,0
+GLQ.US,D,20220826,000000,8.53408,8.54308,8.3557,8.36499,34855.68391431788,0
+GLQ.US,D,20220829,000000,8.3557,8.42142,8.2806,8.30875,75283.12197103302,0
+GLQ.US,D,20220830,000000,8.33692,8.33692,8.14915,8.2712,102295.10534920299,0
+GLQ.US,D,20220831,000000,8.5153,8.5153,8.18671,8.25242,79776.9531174253,0
+GLQ.US,D,20220901,000000,8.16793,8.24304,8.11254,8.15853,67559.78240182667,0
+GLQ.US,D,20220902,000000,8.20548,8.23355,8.121,8.15853,47322.09769420947,0
+GLQ.US,D,20220906,000000,8.22427,8.23365,7.96139,8.00832,110576.57895982824,0
+GLQ.US,D,20220907,000000,7.98016,8.04588,7.93323,8.03649,151328.88511315238,0
+GLQ.US,D,20220908,000000,7.96139,8.14906,7.96139,8.00832,95997.98998122892,0
+GLQ.US,D,20220909,000000,8.04588,8.14934,8.02711,8.121,52686.14928302824,0
+GLQ.US,D,20220912,000000,8.10221,8.36499,8.10221,8.19609,75402.41779667768,0
+GLQ.US,D,20220913,000000,8.05526,8.17732,7.8492,7.8722,238121.9239763146,0
+GLQ.US,D,20220914,000000,7.98955,8.09283,7.81118,7.84872,69655.98048101578,0
+GLQ.US,D,20220915,000000,7.84872,7.98016,7.82056,7.8675,105938.95373787404,0
+GLQ.US,D,20220916,000000,7.75485,7.85783,7.7079,7.74544,105341.40946834255,0
+GLQ.US,D,20220919,000000,7.62738,7.6369,7.46588,7.57025,239803.0244924936,0
+GLQ.US,D,20220920,000000,7.5512,7.5512,7.28457,7.37028,236856.2621528716,0
+GLQ.US,D,20220921,000000,7.42741,7.43693,7.21791,7.23696,110060.4182032981,0
+GLQ.US,D,20220922,000000,7.20839,7.23696,6.83702,6.96082,163165.15020242688,0
+GLQ.US,D,20220923,000000,6.77036,6.85874,6.52278,6.64657,266459.3568041053,0
+GLQ.US,D,20220926,000000,6.64657,6.68466,6.43709,6.52278,151295.13782727552,0
+GLQ.US,D,20220927,000000,6.59896,6.66562,6.37995,6.51327,182525.9878692431,0
+GLQ.US,D,20220928,000000,6.56087,6.83741,6.52278,6.8275,203902.09172627135,0
+GLQ.US,D,20220929,000000,6.8275,6.8275,6.5324,6.59896,133180.84574033786,0
+GLQ.US,D,20220930,000000,6.618,6.76085,6.53231,6.54183,142402.34257002865,0
+GLQ.US,D,20221003,000000,6.71323,6.81797,6.57991,6.77036,138226.88745160573,0
+GLQ.US,D,20221004,000000,6.86559,6.9989,6.86559,6.97985,234349.5188511392,0
+GLQ.US,D,20221005,000000,6.9132,6.97976,6.55135,6.7894,143404.19975891747,0
+GLQ.US,D,20221006,000000,6.75132,6.83702,6.70371,6.73228,47205.956496058934,0
+GLQ.US,D,20221007,000000,6.73228,6.73228,6.49423,6.62753,88207.5395414994,0
+GLQ.US,D,20221010,000000,6.618,6.64657,6.37043,6.46566,95998.71195689002,0
+GLQ.US,D,20221011,000000,6.44661,6.53231,6.36091,6.48946,115983.34749603376,0
+GLQ.US,D,20221012,000000,6.38947,6.53231,6.35138,6.43709,97957.26924961281,0
+GLQ.US,D,20221013,000000,6.37995,6.56087,6.27521,6.54183,124393.06695990365,0
+GLQ.US,D,20221014,000000,6.73228,6.73228,6.40852,6.42757,46667.22196996421,0
+GLQ.US,D,20221017,000000,6.46566,6.52278,6.42757,6.49423,140457.4374192955,0
+GLQ.US,D,20221018,000000,6.57991,6.77988,6.57991,6.68466,193090.6454374919,0
+GLQ.US,D,20221019,000000,6.68466,6.68466,6.55135,6.60848,120926.47306002991,0
+GLQ.US,D,20221020,000000,6.56588,6.68606,6.44967,6.52714,129635.09059760364,0
+GLQ.US,D,20221021,000000,6.48841,6.52714,6.40124,6.4303,136034.18457036515,0
+GLQ.US,D,20221024,000000,6.45935,6.57556,6.43998,6.51746,99798.81155150208,0
+GLQ.US,D,20221025,000000,6.51746,6.70629,6.51746,6.59493,76482.44203322518,0
+GLQ.US,D,20221026,000000,6.60462,6.75956,6.60462,6.63367,95923.42028480115,0
+GLQ.US,D,20221027,000000,6.67241,6.90482,6.60946,6.71114,73974.22850089954,0
+GLQ.US,D,20221028,000000,6.68208,6.86608,6.68208,6.80798,60832.18089863663,0
+GLQ.US,D,20221031,000000,6.81767,6.92419,6.81767,6.86608,114650.86393331234,0
+GLQ.US,D,20221101,000000,6.92419,7.14693,6.83703,7.02674,137535.60181038053,0
+GLQ.US,D,20221102,000000,6.99198,7.01134,6.71114,6.73051,146076.33220390117,0
+GLQ.US,D,20221103,000000,6.67241,6.78862,6.66272,6.74503,84541.97542960034,0
+GLQ.US,D,20221104,000000,6.86608,6.9484,6.62398,6.70146,83369.96128419536,0
+GLQ.US,D,20221107,000000,6.67241,6.86608,6.64354,6.86608,154589.18208470722,0
+GLQ.US,D,20221108,000000,6.88546,6.88546,6.73051,6.78862,150292.48529261106,0
+GLQ.US,D,20221109,000000,6.70146,6.86608,6.70146,6.76924,71564.1130688511,0
+GLQ.US,D,20221110,000000,6.87577,7.25461,6.8564,7.2244,144356.0013085261,0
+GLQ.US,D,20221111,000000,7.39872,7.39872,7.17598,7.23408,88822.15043638766,0
+GLQ.US,D,20221114,000000,7.21472,7.32124,7.18082,7.2244,142431.2133199483,0
+GLQ.US,D,20221115,000000,7.27282,7.41808,7.25345,7.36967,172596.89546067044,0
+GLQ.US,D,20221116,000000,7.34062,7.51493,7.32124,7.35998,127088.67043675508,0
+GLQ.US,D,20221117,000000,7.20853,7.37571,7.03161,7.23803,258946.10691047102,0
+GLQ.US,D,20221118,000000,7.2577,7.30687,7.06102,7.12986,135794.3056341008,0
+GLQ.US,D,20221121,000000,7.09052,7.19378,7.05118,7.05118,119812.4636820014,0
+GLQ.US,D,20221122,000000,7.12002,7.32654,7.04302,7.28721,217173.881460815,0
+GLQ.US,D,20221123,000000,7.28721,7.33992,7.04135,7.14953,230121.4410190056,0
+GLQ.US,D,20221125,000000,7.13969,7.24787,7.13969,7.1987,66210.1975585066,0
+GLQ.US,D,20221128,000000,7.1987,7.33638,7.02748,7.04135,126692.4753030426,0
+GLQ.US,D,20221129,000000,7.00201,7.14815,6.98234,7.01185,80714.5554897114,0
+GLQ.US,D,20221130,000000,7.02168,7.32654,7.01185,7.28721,109796.4846002314,0
+GLQ.US,D,20221201,000000,7.31671,7.40512,7.23803,7.26262,65571.615338877,0
+GLQ.US,D,20221202,000000,7.20853,7.49373,7.11019,7.32654,158702.9343379786,0
+GLQ.US,D,20221205,000000,7.30687,7.30796,7.05128,7.10035,132295.3224848246,0
+GLQ.US,D,20221206,000000,7.09052,7.14953,6.89383,6.90367,207642.94014777642,0
+GLQ.US,D,20221207,000000,6.884,6.98234,6.8545,6.90367,203007.11795145262,0
+GLQ.US,D,20221208,000000,6.93317,6.99218,6.8545,6.8545,208280.50551673782,0
+GLQ.US,D,20221209,000000,6.79549,6.90868,6.79549,6.85941,75664.8750714302,0
+GLQ.US,D,20221212,000000,6.86433,7.06102,6.8545,7.03151,171054.61940460402,0
+GLQ.US,D,20221213,000000,7.18886,7.20853,6.92334,6.97251,142201.481694429,0
+GLQ.US,D,20221214,000000,6.98234,7.06102,6.9018,6.98234,189508.42533109762,0
+GLQ.US,D,20221215,000000,6.92334,6.93317,6.77582,6.82499,134884.2242860618,0
+GLQ.US,D,20221216,000000,6.80533,6.90357,6.78566,6.884,163480.0987771822,0
+GLQ.US,D,20221219,000000,6.84,6.9299,6.69,6.73,263711,0
+GLQ.US,D,20221220,000000,6.71,6.71,6.55,6.6,194655,0
+GLQ.US,D,20221221,000000,6.69,6.69,6.58,6.62,162431,0
+GLQ.US,D,20221222,000000,6.57,6.5996,6.43,6.525,129349,0
+GLQ.US,D,20221223,000000,6.51,6.59,6.48,6.54,85545,0
+GLQ.US,D,20221227,000000,6.49,6.54,6.45,6.45,265251,0
+GLQ.US,D,20221228,000000,6.45,6.5,6.37,6.41,94508,0
+GLQ.US,D,20221229,000000,6.4,6.51,6.4,6.47,132640,0
+GLQ.US,D,20221230,000000,6.58,6.58,6.42,6.51,169977,0
+GLQ.US,D,20230103,000000,6.6,6.65,6.508,6.62,164280,0
+GLQ.US,D,20230104,000000,6.67,6.72,6.58,6.69,88645,0
+GLQ.US,D,20230105,000000,6.69,6.69,6.5747,6.63,63855,0
+GLQ.US,D,20230106,000000,6.68,6.68,6.54,6.61,119992,0
+GLQ.US,D,20230109,000000,6.65,6.72,6.56,6.58,103110,0
+GLQ.US,D,20230110,000000,6.61,6.635,6.5402,6.62,134749,0
+GLQ.US,D,20230111,000000,6.38,6.58,6.3,6.49,398012,0
+GLQ.US,D,20230112,000000,6.36,6.53,6.36,6.51,351320,0
+GLQ.US,D,20230113,000000,6.4,6.51,6.4,6.46,234161,0
+GLQ.US,D,20230117,000000,6.41,6.54,6.41,6.43,194050,0
+GLQ.US,D,20230118,000000,6.45,6.49,6.31,6.32,177834,0
+GLQ.US,D,20230119,000000,6.19,6.3,6.1643,6.21,89182,0
+GLQ.US,D,20230120,000000,6.19,6.2969,6.1803,6.25,112475,0
+GLQ.US,D,20230123,000000,6.16,6.289,6.16,6.26,233699,0
+GLQ.US,D,20230124,000000,6.27,6.32,6.21,6.25,98169,0
+GLQ.US,D,20230125,000000,6.21,6.27,6.195,6.27,102021,0
+GLQ.US,D,20230126,000000,6.28,6.31,6.27,6.28,122736,0
+GLQ.US,D,20230127,000000,6.27,6.33,6.27,6.31,79521,0
+GLQ.US,D,20230130,000000,6.27,6.2786,6.25,6.26,94731,0
+GLQ.US,D,20230131,000000,6.32,6.32,6.25,6.28,131313,0
+GLQ.US,D,20230201,000000,6.34,6.4,6.3,6.36,171074,0
+GLQ.US,D,20230202,000000,6.38,6.46,6.35,6.42,565960,0
+GLQ.US,D,20230203,000000,6.3,6.37,6.28,6.28,114233,0
+GLQ.US,D,20230206,000000,6.29,6.295,6.18,6.19,104020,0
+GLQ.US,D,20230207,000000,6.25,6.2617,6.16,6.25,80781,0
+GLQ.US,D,20230208,000000,6.31,6.31,6.24,6.26,79319,0
+GLQ.US,D,20230209,000000,6.28,6.29,6.15,6.15,78725,0
+GLQ.US,D,20230210,000000,6.13,6.2,6.13,6.18,58442,0
+GLQ.US,D,20230213,000000,6.15,6.26,6.15,6.24,51220,0
+GLQ.US,D,20230214,000000,6.29,6.33,6.2015,6.26,48669,0
+GLQ.US,D,20230215,000000,6.2,6.309,6.2,6.27,91199,0
+GLQ.US,D,20230216,000000,6.2,6.21,6.14,6.17,108812,0
+GLQ.US,D,20230217,000000,6.14,6.19,6.1201,6.17,42668,0
+GLQ.US,D,20230221,000000,6.17,6.17,6.04,6.04,87855,0
+GLQ.US,D,20230222,000000,6.04,6.0839,6.03,6.035,40424,0
+GLQ.US,D,20230223,000000,6.07,6.1,6.0201,6.06,52907,0
+GLQ.US,D,20230224,000000,6.03,6.04,5.98,5.99,67529,0
+GLQ.US,D,20230227,000000,6.02,6.07,6.02,6.06,55161,0
+GLQ.US,D,20230228,000000,6.07,6.072,6.01,6.02,95570,0
+GLQ.US,D,20230301,000000,6,6.02,5.98,6.02,87020,0
+GLQ.US,D,20230302,000000,5.97,6,5.95,5.995,99784,0
+GLQ.US,D,20230303,000000,6,6.09,6,6.09,97312,0
+GLQ.US,D,20230306,000000,6.1,6.1103,6.07,6.08,86548,0
+GLQ.US,D,20230307,000000,6.08,6.08,5.96,5.99,78177,0
+GLQ.US,D,20230308,000000,5.99,6.02,5.96,5.97,47890,0
+GLQ.US,D,20230309,000000,5.97,6.01,5.9,5.9,104179,0
+GLQ.US,D,20230310,000000,5.89,5.94,5.75,5.79,114792,0
+GLQ.US,D,20230313,000000,5.71,5.79,5.65,5.76,238578,0
+GLQ.US,D,20230314,000000,5.94,6.002,5.8201,5.94,197150,0
+GLQ.US,D,20230315,000000,5.88,5.88,5.81,5.86,177388,0
+GLQ.US,D,20230316,000000,5.79,5.91,5.6,5.9,101668,0
+GLQ.US,D,20230317,000000,5.85,5.88,5.74,5.78,57825,0
+GLQ.US,D,20230320,000000,5.82,5.875,5.76,5.84,45727,0
+GLQ.US,D,20230321,000000,5.87,5.95,5.84,5.92,67962,0
+GLQ.US,D,20230322,000000,5.9,5.92,5.76,5.76,85523,0
+GLQ.US,D,20230323,000000,5.85,5.95,5.7792,5.83,85369,0
+GLQ.US,D,20230324,000000,5.82,5.8793,5.78,5.84,41910,0
+GLQ.US,D,20230327,000000,5.9,5.9118,5.865,5.88,46097,0
+GLQ.US,D,20230328,000000,5.84,5.87,5.77,5.83,88740,0
+GLQ.US,D,20230329,000000,5.84,5.9,5.81,5.88,49788,0
+GLQ.US,D,20230330,000000,5.95,5.99,5.9,5.955,57744,0
+GLQ.US,D,20230331,000000,6,6.09,5.94,6.06,78708,0
+GLQ.US,D,20230403,000000,6.05,6.15,6.02,6.12,122004,0
+GLQ.US,D,20230404,000000,6.15,6.1608,6.08,6.12,57213,0
+GLQ.US,D,20230405,000000,6.11,6.12,6.09,6.1,44518,0
+GLQ.US,D,20230406,000000,6.04,6.16,6.04,6.14,63247,0
+GLQ.US,D,20230410,000000,6.14,6.1447,6.08,6.09,62144,0
+GLQ.US,D,20230411,000000,6.06,6.1028,6.048,6.05,69401,0
+GLQ.US,D,20230412,000000,6.07,6.0961,6.04,6.07,77314,0
+GLQ.US,D,20230413,000000,6.25,6.25,6.03,6.0323,50764,0
+GLQ.US,D,20230414,000000,6.01,6.11,6.01,6.09,38848,0
+GLQ.US,D,20230417,000000,6.17,6.17,6.07,6.12,54292,0
+GLQ.US,D,20230418,000000,6.13,6.175,6.09,6.1,63477,0
+GLQ.US,D,20230419,000000,6.04,6.115,6.04,6.08,51363,0
+GLQ.US,D,20230420,000000,6.01,6.03,5.96,5.96,18849,0
+GLQ.US,D,20230421,000000,5.96,6.01,5.96,5.98,38449,0
+GLQ.US,D,20230424,000000,5.99,6.0099,5.92,5.97,54369,0
+GLQ.US,D,20230425,000000,5.95,5.97,5.92,5.925,50408,0
+GLQ.US,D,20230426,000000,5.99,6.05,5.92,5.96,91955,0
+GLQ.US,D,20230427,000000,5.97,5.98,5.9388,5.95,48665,0
+GLQ.US,D,20230428,000000,5.94,6.02,5.93,5.96,52618,0
+GLQ.US,D,20230501,000000,6.02,6.04,5.96,6.04,61910,0
+GLQ.US,D,20230502,000000,6.01,6.03,5.87,5.89,74149,0
+GLQ.US,D,20230503,000000,5.9,5.92,5.85,5.87,53059,0
+GLQ.US,D,20230504,000000,5.86,5.88,5.75,5.79,91072,0
+GLQ.US,D,20230505,000000,5.9,5.96,5.82,5.94,70063,0
+GLQ.US,D,20230508,000000,6,6.0073,5.9,5.91,59009,0
+GLQ.US,D,20230509,000000,5.95,5.95,5.87,5.88,38642,0
+GLQ.US,D,20230510,000000,5.91,5.9198,5.88,5.89,54910,0
+GLQ.US,D,20230511,000000,5.91,5.96,5.91,5.94,45674,0
+GLQ.US,D,20230512,000000,5.92,5.94,5.91,5.92,41017,0
+GLQ.US,D,20230515,000000,5.91,5.94,5.88,5.91,51526,0
+GLQ.US,D,20230516,000000,5.9,5.93,5.9,5.93,71907,0
+GLQ.US,D,20230517,000000,5.92,5.98,5.91,5.94,45343,0
+GLQ.US,D,20230518,000000,5.89,5.8983,5.85,5.88,170003,0
+GLQ.US,D,20230519,000000,5.89,5.8987,5.84,5.86,68102,0
+GLQ.US,D,20230522,000000,5.91,5.91,5.86,5.89,81606,0
+GLQ.US,D,20230523,000000,5.87,5.89,5.8,5.8,85401,0
+GLQ.US,D,20230524,000000,5.77,5.86,5.76,5.76,100177,0
+GLQ.US,D,20230525,000000,5.78,5.78,5.71,5.73,52956,0
+GLQ.US,D,20230526,000000,5.78,5.81,5.72,5.81,59717,0
+GLQ.US,D,20230530,000000,5.84,5.8499,5.8,5.8,66453,0
+GLQ.US,D,20230531,000000,5.81,5.87,5.78,5.82,111404,0
+GLQ.US,D,20230601,000000,5.83,5.92,5.79,5.9,102777,0
+GLQ.US,D,20230602,000000,5.91,6,5.9,5.97,59430,0
+GLQ.US,D,20230605,000000,6,6.02,5.8901,5.91,85943,0
+GLQ.US,D,20230606,000000,5.93,6.09,5.91,6.09,150644,0
+GLQ.US,D,20230607,000000,6.09,6.12,6.03,6.05,129655,0
+GLQ.US,D,20230608,000000,6.05,6.11,6.05,6.1,119329,0
+GLQ.US,D,20230609,000000,6.06,6.115,6.06,6.07,64178,0
+GLQ.US,D,20230612,000000,6.07,6.09,6.02,6.09,120856,0
+GLQ.US,D,20230613,000000,6.12,6.2288,6.12,6.21,110197,0
+GLQ.US,D,20230614,000000,6.2,6.24,6.2,6.22,86584,0
+GLQ.US,D,20230615,000000,6.18,6.19,6.121,6.19,62599,0
+GLQ.US,D,20230616,000000,6.21,6.21,6.11,6.11,68419,0
+GLQ.US,D,20230620,000000,6.07,6.11,6.02,6.05,61725,0
+GLQ.US,D,20230621,000000,6.05,6.0955,6.03,6.03,109316,0
+GLQ.US,D,20230622,000000,6.06,6.06,6.025,6.055,41082,0
+GLQ.US,D,20230623,000000,6.02,6.06,6.0014,6.01,17965,0
+GLQ.US,D,20230626,000000,6,6.06,6,6.05,164920,0
+GLQ.US,D,20230627,000000,6.07,6.09,6.025,6.09,63541,0
+GLQ.US,D,20230628,000000,6.09,6.1357,6.06,6.12,86582,0
+GLQ.US,D,20230629,000000,6.13,6.16,6.1,6.16,42739,0
+GLQ.US,D,20230630,000000,6.2,6.24,6.18,6.24,101661,0
+GLQ.US,D,20230703,000000,6.25,6.3,6.22,6.29,62420,0
+GLQ.US,D,20230705,000000,6.26,6.3198,6.25,6.28,82681,0
+GLQ.US,D,20230706,000000,6.24,6.25,6.17,6.23,54596,0
+GLQ.US,D,20230707,000000,6.2,6.27,6.193,6.22,50936,0
+GLQ.US,D,20230710,000000,6.19,6.26,6.19,6.19,62771,0
+GLQ.US,D,20230711,000000,6.21,6.27,6.21,6.24,86000,0
+GLQ.US,D,20230712,000000,6.27,6.33,6.27,6.305,57967,0
+GLQ.US,D,20230713,000000,6.31,6.37,6.31,6.36,25056,0
+GLQ.US,D,20230714,000000,6.37,6.3999,6.34,6.34,41713,0
+GLQ.US,D,20230717,000000,6.34,6.375,6.33,6.36,99337,0
+GLQ.US,D,20230718,000000,6.38,6.41,6.37,6.401,46592,0
+GLQ.US,D,20230719,000000,6.42,6.47,6.41,6.45,44876,0
+GLQ.US,D,20230720,000000,6.38,6.38,6.32,6.34,71968,0
+GLQ.US,D,20230721,000000,6.35,6.37,6.3,6.3,44432,0
+GLQ.US,D,20230724,000000,6.3,6.33,6.28,6.29,48497,0
+GLQ.US,D,20230725,000000,6.28,6.29,6.25,6.27,133595,0
+GLQ.US,D,20230726,000000,6.23,6.3,6.22,6.27,107993,0
+GLQ.US,D,20230727,000000,6.34,6.34,6.24,6.24,97393,0
+GLQ.US,D,20230728,000000,6.25,6.34,6.24,6.33,65803,0
+GLQ.US,D,20230731,000000,6.34,6.39,6.33,6.36,57415,0
+GLQ.US,D,20230801,000000,6.32,6.369,6.32,6.33,86380,0
+GLQ.US,D,20230802,000000,6.27,6.27,6.21,6.23,69277,0
+GLQ.US,D,20230803,000000,6.2,6.2,6.15,6.18,65742,0
+GLQ.US,D,20230804,000000,6.17,6.25,6.13,6.14,40238,0
+GLQ.US,D,20230807,000000,6.2,6.26,6.19,6.23,46210,0
+GLQ.US,D,20230808,000000,6.21,6.25,6.1901,6.25,34861,0
+GLQ.US,D,20230809,000000,6.23,6.28,6.21,6.21,80501,0
+GLQ.US,D,20230810,000000,6.26,6.275,6.175,6.19,54630,0
+GLQ.US,D,20230811,000000,6.15,6.18,6.13,6.13,21455,0
+GLQ.US,D,20230814,000000,6.12,6.15,6.1,6.14,46836,0
+GLQ.US,D,20230815,000000,6.12,6.135,6.06,6.1,95023,0
+GLQ.US,D,20230816,000000,6.08,6.1,6.04,6.04,39772,0
+GLQ.US,D,20230817,000000,5.99,6.0356,5.9,5.9,44643,0
+GLQ.US,D,20230818,000000,5.87,5.8913,5.67,5.86,131913,0
+GLQ.US,D,20230821,000000,5.88,5.93,5.87,5.911,61425,0
+GLQ.US,D,20230822,000000,5.95,5.97,5.8811,5.92,32517,0
+GLQ.US,D,20230823,000000,5.92,6.0159,5.92,6.005,27959,0
+GLQ.US,D,20230824,000000,6.05,6.05,5.865,5.865,62255,0
+GLQ.US,D,20230825,000000,5.88,5.93,5.84,5.9,63144,0
+GLQ.US,D,20230828,000000,5.95,5.95,5.895,5.925,46985,0
+GLQ.US,D,20230829,000000,5.93,6,5.91,5.9801,57845,0
+GLQ.US,D,20230830,000000,5.99,6.03,5.99,6.02,33235,0
+GLQ.US,D,20230831,000000,6.05,6.07,6.01,6.01,35505,0
+GLQ.US,D,20230901,000000,6.07,6.07,6.01,6.04,39895,0
+GLQ.US,D,20230905,000000,6.04,6.04,5.96,5.97,81055,0
+GLQ.US,D,20230906,000000,5.96,5.96,5.88,5.9,66971,0
+GLQ.US,D,20230907,000000,5.87,5.92,5.863,5.891,50142,0
+GLQ.US,D,20230908,000000,5.91,5.9347,5.87,5.88,66448,0
+GLQ.US,D,20230911,000000,5.9,5.93,5.87,5.88,61591,0
+GLQ.US,D,20230912,000000,5.86,5.8897,5.815,5.83,72500,0
+GLQ.US,D,20230913,000000,5.86,5.865,5.75,5.77,166673,0
+GLQ.US,D,20230914,000000,5.8,5.865,5.77,5.85,57806,0
+GLQ.US,D,20230915,000000,5.84,5.85,5.77,5.78,72120,0
+GLQ.US,D,20230918,000000,5.77,5.8,5.74,5.76,55773,0
+GLQ.US,D,20230919,000000,5.78,5.78,5.747,5.76,69088,0
+GLQ.US,D,20230920,000000,5.76,5.78,5.7,5.7,37294,0
+GLQ.US,D,20230921,000000,5.6,5.6,5.545,5.57,95297,0
+GLQ.US,D,20230922,000000,5.6,5.6,5.5,5.52,65289,0
+GLQ.US,D,20230925,000000,5.5,5.5,5.47,5.49,100178,0
+GLQ.US,D,20230926,000000,5.47,5.4789,5.39,5.41,125039,0
+GLQ.US,D,20230927,000000,5.42,5.4214,5.365,5.39,158158,0
+GLQ.US,D,20230928,000000,5.42,5.49,5.415,5.47,67856,0
+GLQ.US,D,20230929,000000,5.5,5.5482,5.45,5.48,104383,0
+GLQ.US,D,20231002,000000,5.41,5.49,5.41,5.45,162819,0
+GLQ.US,D,20231003,000000,5.45,5.45,5.37,5.375,126568,0
+GLQ.US,D,20231004,000000,5.38,5.38,5.34,5.38,57211,0
+GLQ.US,D,20231005,000000,5.34,5.3716,5.33,5.35,94134,0
+GLQ.US,D,20231006,000000,5.3,5.4481,5.3,5.43,125289,0
+GLQ.US,D,20231009,000000,5.42,5.49,5.41,5.47,37304,0
+GLQ.US,D,20231010,000000,5.51,5.57,5.49,5.56,98189,0
+GLQ.US,D,20231011,000000,5.55,5.57,5.55,5.56,88072,0
+GLQ.US,D,20231012,000000,5.54,5.55,5.5,5.51,150196,0
+GLQ.US,D,20231013,000000,5.56,5.56,5.45,5.46,104047,0
+GLQ.US,D,20231016,000000,5.47,5.54,5.47,5.52,115962,0
+GLQ.US,D,20231017,000000,5.51,5.59,5.5,5.535,139575,0
+GLQ.US,D,20231018,000000,5.51,5.545,5.47,5.5,104075,0
+GLQ.US,D,20231019,000000,5.45,5.45,5.39,5.39,101726,0
+GLQ.US,D,20231020,000000,5.41,5.41,5.305,5.31,73349,0
+GLQ.US,D,20231023,000000,5.28,5.3099,5.21,5.25,126600,0
+GLQ.US,D,20231024,000000,5.3,5.3399,5.3,5.32,80679,0
+GLQ.US,D,20231025,000000,5.3,5.32,5.23,5.235,101281,0
+GLQ.US,D,20231026,000000,5.19,5.21,5.18,5.18,58794,0
+GLQ.US,D,20231027,000000,5.18,5.18,5.13,5.13,115044,0
+GLQ.US,D,20231030,000000,5.19,5.22,5.1604,5.22,42016,0
+GLQ.US,D,20231031,000000,5.21,5.27,5.19,5.26,71638,0
+GLQ.US,D,20231101,000000,5.24,5.35,5.23,5.345,118531,0
+GLQ.US,D,20231102,000000,5.39,5.5475,5.39,5.545,88196,0
+GLQ.US,D,20231103,000000,5.57,5.65,5.57,5.615,96608,0
+GLQ.US,D,20231106,000000,5.63,5.6498,5.5701,5.58,100501,0
+GLQ.US,D,20231107,000000,5.5501,5.62,5.5501,5.62,57274,0
+GLQ.US,D,20231108,000000,5.62,5.62,5.59,5.615,60434,0
+GLQ.US,D,20231109,000000,5.6,5.6,5.51,5.515,96819,0
+GLQ.US,D,20231110,000000,5.55,5.61,5.505,5.61,44843,0
+GLQ.US,D,20231113,000000,5.59,5.64,5.59,5.63,42465,0
+GLQ.US,D,20231114,000000,5.7,5.82,5.7,5.785,70599,0
+GLQ.US,D,20231115,000000,5.8,5.83,5.76,5.77,65263,0
+GLQ.US,D,20231116,000000,5.71,5.75,5.66,5.7,42208,0
+GLQ.US,D,20231117,000000,5.72,5.7401,5.69,5.71,69460,0
+GLQ.US,D,20231120,000000,5.71,5.7699,5.71,5.76,47134,0
+GLQ.US,D,20231121,000000,5.74,5.7509,5.69,5.69,67275,0
+GLQ.US,D,20231122,000000,5.69,5.7919,5.69,5.785,63143,0
+GLQ.US,D,20231124,000000,5.79,5.81,5.77,5.805,18842,0
+GLQ.US,D,20231127,000000,5.77,5.78,5.74,5.75,88266,0
+GLQ.US,D,20231128,000000,5.77,5.79,5.73,5.77,50697,0
+GLQ.US,D,20231129,000000,5.73,5.79,5.73,5.785,103592,0
+GLQ.US,D,20231130,000000,5.83,5.83,5.735,5.81,69844,0
+GLQ.US,D,20231201,000000,5.78,5.88,5.7615,5.8799,67343,0
+GLQ.US,D,20231204,000000,5.82,5.8388,5.81,5.825,47494,0
+GLQ.US,D,20231205,000000,5.8,5.8,5.75,5.76,63432,0
+GLQ.US,D,20231206,000000,5.77,5.815,5.75,5.77,56653,0
+GLQ.US,D,20231207,000000,5.77,5.79,5.76,5.76,82285,0
+GLQ.US,D,20231208,000000,5.74,5.8,5.74,5.785,41414,0
+GLQ.US,D,20231211,000000,5.78,5.8299,5.77,5.81,96463,0
+GLQ.US,D,20231212,000000,5.79,5.8211,5.79,5.815,75370,0
+GLQ.US,D,20231213,000000,5.81,5.9,5.77,5.89,98203,0
+GLQ.US,D,20231214,000000,5.91,5.923,5.89,5.919,96502,0
+GLQ.US,D,20231215,000000,5.91,5.91,5.86,5.8798,44323,0
+GLQ.US,D,20231218,000000,5.9,5.93,5.9,5.91,89651,0
+GLQ.US,D,20231219,000000,5.9374,5.97,5.935,5.955,71669,0
+GLQ.US,D,20231220,000000,5.93,5.9506,5.9,5.905,95679,0
+GLQ.US,D,20231221,000000,5.89,5.94,5.85,5.92,322578,0
+GLQ.US,D,20231222,000000,5.92,5.98,5.88,5.89,192781,0
+GLQ.US,D,20231226,000000,5.92,5.97,5.92,5.965,174405,0
+GLQ.US,D,20231227,000000,5.99,5.995,5.94,5.945,161127,0
+GLQ.US,D,20231228,000000,5.97,5.97,5.928,5.94,88266,0
+GLQ.US,D,20231229,000000,5.93,5.95,5.91,5.925,138340,0
+GLQ.US,D,20240102,000000,5.91,5.94,5.86,5.86,98037,0
+GLQ.US,D,20240103,000000,5.86,5.874,5.79,5.83,74909,0
+GLQ.US,D,20240104,000000,5.82,5.86,5.81,5.835,62506,0
+GLQ.US,D,20240105,000000,5.84,5.9,5.83,5.865,36220,0
+GLQ.US,D,20240108,000000,5.88,5.94,5.87,5.935,44980,0
+GLQ.US,D,20240109,000000,5.91,5.945,5.8977,5.935,59264,0
+GLQ.US,D,20240110,000000,5.95,5.98,5.9399,5.96,59395,0
+GLQ.US,D,20240111,000000,5.94,5.96,5.9178,5.94,64911,0
+GLQ.US,D,20240112,000000,5.98,6.02,5.98,5.99,38597,0
+GLQ.US,D,20240116,000000,5.99,6,5.94,5.94,24686,0
+GLQ.US,D,20240117,000000,5.9,5.93,5.87,5.9,57865,0
+GLQ.US,D,20240118,000000,5.83,5.89,5.83,5.875,59975,0
+GLQ.US,D,20240119,000000,5.92,5.95,5.89,5.92,58138,0
+GLQ.US,D,20240122,000000,5.92,5.971,5.92,5.93,74755,0
+GLQ.US,D,20240123,000000,5.94,5.94,5.9,5.9,59146,0
+GLQ.US,D,20240124,000000,5.93,5.99,5.93,5.965,143270,0
+GLQ.US,D,20240125,000000,6,6.05,5.9648,6.03,52890,0
+GLQ.US,D,20240126,000000,6.03,6.07,6.03,6.045,52540,0
+GLQ.US,D,20240129,000000,6.04,6.11,6.04,6.11,85394,0
+GLQ.US,D,20240130,000000,6.09,6.115,6.08,6.1,61298,0
+GLQ.US,D,20240131,000000,6.07,6.1042,6.03,6.03,79086,0
+GLQ.US,D,20240201,000000,6.06,6.15,6.06,6.15,58911,0
+GLQ.US,D,20240202,000000,6.14,6.15,6.09,6.12,52422,0
+GLQ.US,D,20240205,000000,6.12,6.17,6.1,6.145,61070,0
+GLQ.US,D,20240206,000000,6.13,6.2189,6.13,6.2189,63425,0
+GLQ.US,D,20240207,000000,6.25,6.32,6.2449,6.315,108177,0
+GLQ.US,D,20240208,000000,6.33,6.345,6.31,6.325,55856,0
+GLQ.US,D,20240209,000000,6.35,6.38,6.32,6.36,77487,0
+GLQ.US,D,20240212,000000,6.37,6.41,6.36,6.38,95541,0
+GLQ.US,D,20240213,000000,6.34,6.34,6.2001,6.27,36578,0
+GLQ.US,D,20240214,000000,6.29,6.364,6.29,6.35,51610,0
+GLQ.US,D,20240215,000000,6.3,6.3459,6.29,6.305,62792,0
+GLQ.US,D,20240216,000000,6.32,6.32,6.25,6.255,30856,0
+GLQ.US,D,20240220,000000,6.25,6.275,6.14,6.205,82484,0
+GLQ.US,D,20240221,000000,6.18,6.22,6.18,6.2,33562,0
+GLQ.US,D,20240222,000000,6.31,6.32,6.28,6.31,40655,0
+GLQ.US,D,20240223,000000,6.34,6.4,6.34,6.351,49717,0
+GLQ.US,D,20240226,000000,6.35,6.38,6.32,6.32,46803,0
+GLQ.US,D,20240227,000000,6.31,6.38,6.31,6.32,42110,0
+GLQ.US,D,20240228,000000,6.3,6.31,6.26,6.3,35539,0
+GLQ.US,D,20240229,000000,6.34,6.3691,6.3,6.315,55725,0
+GLQ.US,D,20240301,000000,6.32,6.395,6.32,6.38,47970,0
+GLQ.US,D,20240304,000000,6.37,6.42,6.37,6.4,55215,0
+GLQ.US,D,20240305,000000,6.4,6.4,6.32,6.37,56309,0
+GLQ.US,D,20240306,000000,6.38,6.47,6.38,6.405,58773,0
+GLQ.US,D,20240307,000000,6.42,6.48,6.42,6.475,63269,0
+GLQ.US,D,20240308,000000,6.49,6.54,6.45,6.46,93397,0
+GLQ.US,D,20240311,000000,6.45,6.45,6.39,6.43,44328,0
+GLQ.US,D,20240312,000000,6.43,6.4977,6.415,6.49,60156,0
+GLQ.US,D,20240313,000000,6.49,6.5322,6.49,6.515,80041,0
+GLQ.US,D,20240314,000000,6.45,6.45,6.34,6.36,40201,0
+GLQ.US,D,20240315,000000,6.3791,6.3992,6.33,6.34,24504,0
+GLQ.US,D,20240318,000000,6.35,6.376,6.29,6.29,95815,0
+GLQ.US,D,20240319,000000,6.29,6.38,6.29,6.365,33642,0
+GLQ.US,D,20240320,000000,6.39,6.4499,6.3846,6.4499,72771,0
+GLQ.US,D,20240321,000000,6.49,6.5299,6.49,6.52,63140,0
+GLQ.US,D,20240322,000000,6.54,6.54,6.48,6.485,56968,0
+GLQ.US,D,20240325,000000,6.5,6.5196,6.46,6.48,96496,0
+GLQ.US,D,20240326,000000,6.51,6.51,6.46,6.46,39541,0
+GLQ.US,D,20240327,000000,6.505,6.51,6.475,6.5,43160,0
+GLQ.US,D,20240328,000000,6.4,6.51,6.4,6.51,165072,0
+GLQ.US,D,20240401,000000,6.52,6.54,6.5013,6.52,114827,0
+GLQ.US,D,20240402,000000,6.48,6.4887,6.429,6.45,69908,0
+GLQ.US,D,20240403,000000,6.42,6.5,6.42,6.4688,38510,0
+GLQ.US,D,20240404,000000,6.5,6.55,6.42,6.43,72169,0
+GLQ.US,D,20240405,000000,6.44,6.5198,6.44,6.51,55025,0
+GLQ.US,D,20240408,000000,6.53,6.56,6.5001,6.51,30364,0
+GLQ.US,D,20240409,000000,6.52,6.54,6.47,6.49,36708,0
+GLQ.US,D,20240410,000000,6.42,6.45,6.41,6.421,28092,0
+GLQ.US,D,20240411,000000,6.46,6.49,6.45,6.48,55590,0
+GLQ.US,D,20240412,000000,6.44,6.45,6.395,6.43,102135,0
+GLQ.US,D,20240415,000000,6.47,6.5,6.33,6.33,194727,0
+GLQ.US,D,20240416,000000,6.35,6.37,6.31,6.3598,66395,0
+GLQ.US,D,20240417,000000,6.35,6.39,6.3174,6.375,157347,0
+GLQ.US,D,20240418,000000,6.33,6.33,6.21,6.23,88487,0
+GLQ.US,D,20240419,000000,6.22,6.25,6.1801,6.21,88658,0
+GLQ.US,D,20240422,000000,6.2,6.2,6.12,6.18,107512,0
+GLQ.US,D,20240423,000000,6.18,6.24,6.18,6.24,75953,0
+GLQ.US,D,20240424,000000,6.25,6.27,6.2106,6.235,44873,0
+GLQ.US,D,20240425,000000,6.18,6.23,6.17,6.22,38320,0
+GLQ.US,D,20240426,000000,6.25,6.34,6.25,6.31,63589,0
+GLQ.US,D,20240429,000000,6.33,6.36,6.31,6.32,117967,0
+GLQ.US,D,20240430,000000,6.35,6.39,6.285,6.29,110236,0
+GLQ.US,D,20240501,000000,6.26,6.35,6.26,6.28,104118,0
+GLQ.US,D,20240502,000000,6.2971,6.3387,6.27,6.305,43007,0
+GLQ.US,D,20240503,000000,6.36,6.39,6.36,6.37,18304,0
+GLQ.US,D,20240506,000000,6.4,6.45,6.37,6.42,55306,0
+GLQ.US,D,20240507,000000,6.43,6.48,6.4252,6.46,46901,0
+GLQ.US,D,20240508,000000,6.42,6.47,6.42,6.45,38273,0
+GLQ.US,D,20240509,000000,6.45,6.49,6.45,6.49,23870,0
+GLQ.US,D,20240510,000000,6.48,6.51,6.47,6.5,44891,0
+GLQ.US,D,20240513,000000,6.51,6.52,6.48,6.495,31589,0
+GLQ.US,D,20240514,000000,6.47,6.51,6.47,6.48,43351,0
+GLQ.US,D,20240515,000000,6.52,6.64,6.51,6.62,69996,0
+GLQ.US,D,20240516,000000,6.57,6.6299,6.57,6.61,69152,0
+GLQ.US,D,20240517,000000,6.58,6.63,6.56,6.63,97954,0
+GLQ.US,D,20240520,000000,6.63,6.6799,6.62,6.64,44733,0
+GLQ.US,D,20240521,000000,6.66,6.71,6.655,6.705,24197,0
+GLQ.US,D,20240522,000000,6.7,6.71,6.67,6.69,111988,0
+GLQ.US,D,20240523,000000,6.695,6.72,6.545,6.545,82008,0
+GLQ.US,D,20240524,000000,6.56,6.6395,6.29,6.605,49695,0
+GLQ.US,D,20240528,000000,6.61,6.62,6.58,6.595,81178,0
+GLQ.US,D,20240529,000000,6.54,6.62,6.52,6.525,83308,0
+GLQ.US,D,20240530,000000,6.51,6.58,6.51,6.54,54172,0
+GLQ.US,D,20240531,000000,6.56,6.57,6.45,6.56,92992,0
+GLQ.US,D,20240603,000000,6.56,6.59,6.5239,6.56,60492,0
+GLQ.US,D,20240604,000000,6.59,6.618,6.5611,6.61,68749,0
+GLQ.US,D,20240605,000000,6.64,6.71,6.6101,6.71,55893,0
+GLQ.US,D,20240606,000000,6.71,6.74,6.7,6.71,22821,0
+GLQ.US,D,20240607,000000,6.71,6.7672,6.71,6.73,35709,0
+GLQ.US,D,20240610,000000,6.73,6.765,6.73,6.735,19627,0
+GLQ.US,D,20240611,000000,6.74,6.76,6.73,6.7538,25772,0
+GLQ.US,D,20240612,000000,6.8,6.84,6.7775,6.81,27381,0
+GLQ.US,D,20240613,000000,6.7854,6.81,6.77,6.795,56006,0
+GLQ.US,D,20240614,000000,6.77,6.815,6.7504,6.805,30336,0
+GLQ.US,D,20240617,000000,6.75,6.8399,6.71,6.82,48500,0
+GLQ.US,D,20240618,000000,6.81,6.85,6.8,6.835,58716,0
+GLQ.US,D,20240620,000000,6.85,6.9,6.85,6.9,69166,0
+GLQ.US,D,20240621,000000,6.89,6.92,6.87,6.91,67999,0
+GLQ.US,D,20240624,000000,6.88,6.93,6.88,6.915,97395,0
+GLQ.US,D,20240625,000000,6.91,6.91,6.88,6.885,71320,0
+GLQ.US,D,20240626,000000,6.92,6.92,6.8705,6.8899,91083,0
+GLQ.US,D,20240627,000000,6.89,6.995,6.89,6.995,49731,0
+GLQ.US,D,20240628,000000,7.01,7.0133,6.945,6.975,81377,0
+GLQ.US,D,20240701,000000,6.95,6.951,6.91,6.945,172685,0
+GLQ.US,D,20240702,000000,6.96,7.009,6.96,7.005,53029,0
+GLQ.US,D,20240703,000000,7.03,7.085,7.012,7.085,17940,0
+GLQ.US,D,20240705,000000,7.1,7.12,7.09,7.11,63721,0
+GLQ.US,D,20240708,000000,7.13,7.1999,7.13,7.17,112733,0
+GLQ.US,D,20240709,000000,7.19,7.2,7.15,7.185,182489,0
+GLQ.US,D,20240710,000000,7.23,7.295,7.2,7.29,105592,0
+GLQ.US,D,20240711,000000,7.3,7.3,7.21,7.23,90818,0
+GLQ.US,D,20240712,000000,7.24,7.2791,7.173,7.19,70207,0
+GLQ.US,D,20240715,000000,7.21,7.21,7.16,7.185,86904,0
+GLQ.US,D,20240716,000000,7.19,7.19,7.15,7.175,74222,0
+GLQ.US,D,20240717,000000,7.1,7.1768,7.02,7.03,59333,0
+GLQ.US,D,20240718,000000,7.04,7.07,6.87,6.9,54879,0
+GLQ.US,D,20240719,000000,6.84,6.9,6.79,6.825,94393,0
+GLQ.US,D,20240722,000000,6.89,6.93,6.825,6.92,100589,0
+GLQ.US,D,20240723,000000,6.86,7.079,6.86,6.95,105899,0
+GLQ.US,D,20240724,000000,6.93,6.99,6.75,6.75,106051,0
+GLQ.US,D,20240725,000000,6.75,6.82,6.74,6.78,99095,0
+GLQ.US,D,20240726,000000,6.79,6.79,6.73,6.785,68491,0
+GLQ.US,D,20240729,000000,6.82,6.8499,6.75,6.805,99483,0
+GLQ.US,D,20240730,000000,6.84,6.86,6.76,6.79,51321,0
+GLQ.US,D,20240731,000000,6.9,6.9299,6.81,6.92,71079,0
+GLQ.US,D,20240801,000000,6.97,6.97,6.73,6.75,109922,0
+GLQ.US,D,20240802,000000,6.69,6.73,6.52,6.59,143304,0
+GLQ.US,D,20240805,000000,6.31,6.43,6.19,6.32,149444,0
+GLQ.US,D,20240806,000000,6.32,6.47,6.32,6.46,176125,0
+GLQ.US,D,20240807,000000,6.57,6.59,6.41,6.42,87691,0
+GLQ.US,D,20240808,000000,6.48,6.55,6.4217,6.535,77875,0
+GLQ.US,D,20240809,000000,6.52,6.6,6.502,6.58,79517,0
+GLQ.US,D,20240812,000000,6.62,6.64,6.565,6.64,55909,0
+GLQ.US,D,20240813,000000,6.69,6.7199,6.665,6.695,46119,0
+GLQ.US,D,20240814,000000,6.71,6.73,6.71,6.71,46070,0
+GLQ.US,D,20240815,000000,6.77,6.822,6.71,6.8154,72415,0
+GLQ.US,D,20240816,000000,6.73,6.8,6.7117,6.79,74566,0
+GLQ.US,D,20240819,000000,6.77,6.815,6.72,6.815,92805,0
+GLQ.US,D,20240820,000000,6.81,6.85,6.78,6.79,61748,0
+GLQ.US,D,20240821,000000,6.795,6.83,6.79,6.815,35213,0
+GLQ.US,D,20240822,000000,6.85,6.85,6.75,6.775,79630,0
+GLQ.US,D,20240823,000000,6.82,6.83,6.77,6.82,74284,0
+GLQ.US,D,20240826,000000,6.8,6.8178,6.73,6.7656,111202,0
+GLQ.US,D,20240827,000000,6.77,6.77,6.72,6.75,37850,0
+GLQ.US,D,20240828,000000,6.75,6.755,6.705,6.74,63225,0
+GLQ.US,D,20240829,000000,6.79,6.795,6.755,6.765,86427,0
+GLQ.US,D,20240830,000000,6.82,6.82,6.74,6.79,61761,0
+GLQ.US,D,20240903,000000,6.79,6.8105,6.6801,6.71,125484,0
+GLQ.US,D,20240904,000000,6.69,6.77,6.69,6.74,83789,0
+GLQ.US,D,20240905,000000,6.74,6.75,6.635,6.65,51963,0
+GLQ.US,D,20240906,000000,6.64,6.7,6.609,6.615,48136,0
+GLQ.US,D,20240909,000000,6.66,6.66,6.585,6.61,53197,0
+GLQ.US,D,20240910,000000,6.62,6.645,6.58,6.63,59584,0
+GLQ.US,D,20240911,000000,6.65,6.68,6.5201,6.67,82173,0
+GLQ.US,D,20240912,000000,6.67,6.71,6.64,6.69,20166,0
+GLQ.US,D,20240913,000000,6.72,6.7802,6.695,6.77,65145,0
+GLQ.US,D,20240916,000000,6.78,6.795,6.75,6.79,67308,0
+GLQ.US,D,20240917,000000,6.78,6.79,6.73,6.74,28136,0
+GLQ.US,D,20240918,000000,6.75,6.764,6.7,6.72,65927,0
+GLQ.US,D,20240919,000000,6.8,6.8487,6.8,6.82,42422,0
+GLQ.US,D,20240920,000000,6.78,6.81,6.75,6.77,85061,0
+GLQ.US,D,20240923,000000,6.81,6.83,6.8,6.83,71111,0
+GLQ.US,D,20240924,000000,6.87,6.89,6.8399,6.8891,64913,0
+GLQ.US,D,20240925,000000,6.89,6.9,6.8613,6.885,46129,0
+GLQ.US,D,20240926,000000,6.97,6.97,6.91,6.952,91482,0
+GLQ.US,D,20240927,000000,6.96,6.97,6.93,6.93,63792,0
+GLQ.US,D,20240930,000000,6.92,6.94,6.9101,6.9392,41613,0
+GLQ.US,D,20241001,000000,6.92,6.94,6.88,6.9,100121,0
+GLQ.US,D,20241002,000000,6.92,6.9297,6.8901,6.905,38631,0
+GLQ.US,D,20241003,000000,6.89,6.9096,6.88,6.8909,14573,0
+GLQ.US,D,20241004,000000,6.97,7.24,6.9198,6.93,190714,0
+GLQ.US,D,20241007,000000,6.96,6.98,6.902,6.955,98719,0
+GLQ.US,D,20241008,000000,7,7,6.89,6.935,105890,0
+GLQ.US,D,20241009,000000,6.89,6.988,6.89,6.96,51916,0
+GLQ.US,D,20241010,000000,6.93,7.04,6.9,7,77216,0
+GLQ.US,D,20241011,000000,6.98,7.075,6.98,7.04,53227,0
+GLQ.US,D,20241014,000000,7.07,7.12,7.0489,7.115,44892,0
+GLQ.US,D,20241015,000000,7.12,7.15,7.095,7.1,107673,0
+GLQ.US,D,20241016,000000,7.1,7.1899,6.97,7.03,71857,0
+GLQ.US,D,20241017,000000,7.07,7.07,6.995,7.01,124314,0
+GLQ.US,D,20241018,000000,7,7.0399,6.95,6.9851,47400,0
+GLQ.US,D,20241021,000000,6.98,7,6.94,6.94,58142,0
+GLQ.US,D,20241022,000000,6.95,6.9673,6.9134,6.945,53872,0
+GLQ.US,D,20241023,000000,6.94,6.94,6.9,6.905,61177,0
+GLQ.US,D,20241024,000000,6.93,6.9391,6.78,6.84,184526,0
+GLQ.US,D,20241025,000000,6.87,6.91,6.78,6.815,241058,0
+GLQ.US,D,20241028,000000,6.81,6.86,6.81,6.85,82478,0
+GLQ.US,D,20241029,000000,6.87,6.87,6.81,6.825,253327,0
+GLQ.US,D,20241030,000000,6.79,6.85,6.78,6.85,51348,0
+GLQ.US,D,20241031,000000,6.9,6.9,6.75,6.755,68869,0
+GLQ.US,D,20241101,000000,6.77,6.82,6.755,6.765,88339,0
+GLQ.US,D,20241104,000000,6.75,6.761,6.73,6.755,140628,0
+GLQ.US,D,20241105,000000,6.79,6.83,6.78,6.83,33495,0
+GLQ.US,D,20241106,000000,6.93,6.98,6.920535,6.94,148607,0
+GLQ.US,D,20241107,000000,6.99,7,6.94,6.985,39923,0
+GLQ.US,D,20241108,000000,6.97,7.0689,6.97,7.06,67353,0
+GLQ.US,D,20241111,000000,7.0725,7.08,7.03,7.04,55862,0
+GLQ.US,D,20241112,000000,7.08,7.08,6.97,6.9701,148743,0
+GLQ.US,D,20241113,000000,6.9888,6.9888,6.83,6.87,194080,0
+GLQ.US,D,20241114,000000,6.92,6.925,6.85,6.86,153749,0
+GLQ.US,D,20241115,000000,6.7997,6.897412,6.69,6.705,68829,0
+GLQ.US,D,20241118,000000,6.7,6.78,6.66,6.78,69268,0
+GLQ.US,D,20241119,000000,6.73,6.79,6.73,6.775,105430,0
+GLQ.US,D,20241120,000000,6.815,6.815,6.75,6.785,91094,0
+GLQ.US,D,20241121,000000,6.8,6.82,6.735,6.815,173204,0
+GLQ.US,D,20241122,000000,6.81,6.84,6.79,6.81,81381,0
+GLQ.US,D,20241125,000000,6.86,6.86,6.8,6.82,116519,0
+GLQ.US,D,20241126,000000,6.84,6.88,6.8,6.88,41592,0
+GLQ.US,D,20241127,000000,6.895,6.91,6.82,6.85,56566,0
+GLQ.US,D,20241129,000000,6.87,6.9,6.83,6.855,28677,0
+GLQ.US,D,20241202,000000,6.855,6.9,6.84,6.89,91733,0
+GLQ.US,D,20241203,000000,6.875,6.885,6.84,6.88,46551,0
+GLQ.US,D,20241204,000000,6.91,6.94,6.9,6.935,75713,0
+GLQ.US,D,20241205,000000,6.86,6.9699,6.86,6.92,105772,0
+GLQ.US,D,20241206,000000,6.9437,6.9688,6.93,6.96,48539,0
+GLQ.US,D,20241209,000000,6.96,6.97,6.91,6.925,81588,0
+GLQ.US,D,20241210,000000,6.9,6.91,6.84,6.85,124816,0
+GLQ.US,D,20241211,000000,6.95,6.95,6.86,6.885,49770,0
+GLQ.US,D,20241212,000000,6.87,6.9128,6.86,6.88,98316,0
+GLQ.US,D,20241213,000000,6.91,6.92,6.88,6.905,50200,0
+GLQ.US,D,20241216,000000,6.85,6.8803,6.84,6.855,51668,0
+GLQ.US,D,20241217,000000,6.835,6.835,6.79,6.815,72873,0
+GLQ.US,D,20241218,000000,6.78,6.7989,6.635,6.64,126687,0
+GLQ.US,D,20241219,000000,6.69,6.6901,6.56,6.57,190313,0
+GLQ.US,D,20241220,000000,6.52,6.69,6.52,6.655,71698,0
+GLQ.US,D,20241223,000000,6.56,6.685,6.56,6.66,50364,0
+GLQ.US,D,20241224,000000,6.6765,6.725,6.661,6.705,51226,0
+GLQ.US,D,20241226,000000,6.68,6.74,6.68,6.715,154618,0
+GLQ.US,D,20241227,000000,6.68,6.72,6.64,6.69,202627,0
+GLQ.US,D,20241230,000000,6.5701,6.65,6.5701,6.645,97548,0
+GLQ.US,D,20241231,000000,6.65,6.695,6.635,6.66,162137,0
+GLQ.US,D,20250102,000000,6.672,6.71,6.595,6.6199,35233,0
+GLQ.US,D,20250103,000000,6.715,6.77,6.68,6.765,60651,0
+GLQ.US,D,20250106,000000,6.84,6.84,6.765,6.775,42423,0
+GLQ.US,D,20250107,000000,6.83,6.83,6.73,6.735,29775,0
+GLQ.US,D,20250108,000000,6.74,6.78,6.72,6.78,42020,0
+GLQ.US,D,20250110,000000,6.72,6.76,6.675,6.72,57271,0
+GLQ.US,D,20250113,000000,6.695,6.75,6.68,6.75,47663,0
+GLQ.US,D,20250114,000000,6.7588,6.77,6.715,6.74,66771,0
+GLQ.US,D,20250115,000000,6.83,6.88,6.76,6.83,58865,0
+GLQ.US,D,20250116,000000,6.89,6.9,6.87,6.9,86633,0
+GLQ.US,D,20250117,000000,6.93,6.93,6.88,6.8992,44747,0
+GLQ.US,D,20250121,000000,6.9,6.93,6.88,6.92,32748,0
+GLQ.US,D,20250122,000000,6.97,7.03,6.96,7.005,181837,0
+GLQ.US,D,20250123,000000,7,7.02,6.98,7.015,30129,0
+GLQ.US,D,20250124,000000,7.022,7.03,7.01,7.015,31339,0
+GLQ.US,D,20250127,000000,6.93,6.99,6.91,6.925,59669,0
+GLQ.US,D,20250128,000000,6.9355,6.95,6.85,6.91,94125,0
+GLQ.US,D,20250129,000000,6.91,6.94,6.83,6.89,61344,0
+GLQ.US,D,20250130,000000,6.9212,6.94,6.89,6.91,42615,0
+GLQ.US,D,20250131,000000,6.915,6.95,6.86,6.87,44327,0
+GLQ.US,D,20250203,000000,6.7858,6.829,6.74,6.795,66283,0
+GLQ.US,D,20250204,000000,6.781,6.8651,6.76,6.85,22533,0
+GLQ.US,D,20250205,000000,6.8712,6.92,6.85,6.92,39485,0
+GLQ.US,D,20250206,000000,6.91,6.91,6.87,6.89,52356,0
+GLQ.US,D,20250207,000000,6.92,6.93,6.86,6.87,36348,0
+GLQ.US,D,20250210,000000,6.9,6.91,6.881,6.91,21599,0
+GLQ.US,D,20250211,000000,6.8884,6.9189,6.885,6.89,22544,0
+GLQ.US,D,20250212,000000,6.87,6.9,6.8649,6.9,27077,0
+GLQ.US,D,20250213,000000,6.8951,6.9157,6.89,6.9,32334,0
+GLQ.US,D,20250214,000000,6.91,6.94,6.87,6.93,84052,0
+GLQ.US,D,20250218,000000,6.86,6.92,6.86,6.91,108474,0
+GLQ.US,D,20250219,000000,6.91,6.955,6.87,6.95,159954,0
+GLQ.US,D,20250220,000000,6.9304,6.97,6.87,6.92,101105,0
+GLQ.US,D,20250221,000000,6.8909,6.92,6.775,6.8,94501,0
+GLQ.US,D,20250224,000000,6.85,6.85,6.71,6.73,63018,0
+GLQ.US,D,20250225,000000,6.74,6.74,6.67,6.685,70432,0
+GLQ.US,D,20250226,000000,6.72,6.74,6.69,6.71,53224,0
+GLQ.US,D,20250227,000000,6.735,6.74,6.61,6.63,42108,0
+GLQ.US,D,20250228,000000,6.6575,6.6795,6.62,6.655,44166,0
+GLQ.US,D,20250303,000000,6.7485,6.7485,6.58,6.59,56124,0
+GLQ.US,D,20250304,000000,6.5,6.6,6.46,6.51,45924,0
+GLQ.US,D,20250305,000000,6.59,6.5902,6.48,6.54,128888,0
+GLQ.US,D,20250306,000000,6.524,6.5396,6.47,6.49,56268,0
+GLQ.US,D,20250307,000000,6.47,6.49,6.4,6.49,65024,0
+GLQ.US,D,20250310,000000,6.42,6.4254,6.28,6.28,53780,0
+GLQ.US,D,20250311,000000,6.2801,6.3,6.225,6.29,74636,0
+GLQ.US,D,20250312,000000,6.375,6.375,6.2717,6.34,42977,0
+GLQ.US,D,20250313,000000,6.3194,6.33,6.21,6.24,39038,0
+GLQ.US,D,20250314,000000,6.27,6.335,6.22,6.32,40756,0
+GLQ.US,D,20250317,000000,6.3999,6.45,6.34,6.43,51740,0
+GLQ.US,D,20250318,000000,6.35,6.38,6.32,6.38,53959,0
+GLQ.US,D,20250319,000000,6.37,6.45,6.36,6.42,62655,0
+GLQ.US,D,20250320,000000,6.406,6.4601,6.39,6.435,7414,0
+GLQ.US,D,20250321,000000,6.415,6.4235,6.38,6.42,12712,0
+GLQ.US,D,20250324,000000,6.42,6.49,6.41,6.4808,22603,0
+GLQ.US,D,20250325,000000,6.5,6.53,6.5,6.5,33848,0
+GLQ.US,D,20250326,000000,6.49,6.49,6.4,6.41,82379,0
+GLQ.US,D,20250327,000000,6.45,6.45,6.375448,6.385,28629,0
+GLQ.US,D,20250328,000000,6.3901,6.4,6.29,6.31,43985,0
+GLQ.US,D,20250331,000000,6.28,6.31,6.22,6.29,68454,0
+GLQ.US,D,20250401,000000,6.32,6.34,6.265,6.305,48749,0
+GLQ.US,D,20250402,000000,6.2764,6.37,6.27,6.36,42053,0
+GLQ.US,D,20250403,000000,6.2501,6.2501,6.1,6.12,85886,0
+GLQ.US,D,20250404,000000,5.9927,6.05,5.7,5.74,111917,0
+GLQ.US,D,20250407,000000,5.42,5.62,5.3301,5.56,192736,0
+GLQ.US,D,20250408,000000,5.73,5.84,5.58,5.59,72552,0
+GLQ.US,D,20250409,000000,5.55,6.08,5.55,6.0682,64752,0
+GLQ.US,D,20250410,000000,5.905,6,5.83,5.89,51521,0
+GLQ.US,D,20250411,000000,5.905,6.04,5.89,6,42185,0
+GLQ.US,D,20250414,000000,6.0258,6.1198,5.9908,6.01,42831,0
+GLQ.US,D,20250415,000000,6.025,6.07,6.012344,6.03,45243,0
+GLQ.US,D,20250416,000000,6.03,6.03,5.87,5.91,27890,0
+GLQ.US,D,20250417,000000,5.8642,5.9724,5.86,5.95,117293,0
+GLQ.US,D,20250421,000000,5.8601,5.8999,5.71,5.79,32301,0
+GLQ.US,D,20250422,000000,5.8559,5.96,5.84,5.96,199160,0
+GLQ.US,D,20250423,000000,6.1145,6.159,6.03,6.03,24640,0
+GLQ.US,D,20250424,000000,6.09,6.178,6.0628,6.16,62916,0
+GLQ.US,D,20250425,000000,6.1795,6.2184,6.14,6.2184,38129,0
+GLQ.US,D,20250428,000000,6.235,6.2788,6.22,6.22,33762,0
+GLQ.US,D,20250429,000000,6.268,6.2901,6.231,6.29,30461,0
+GLQ.US,D,20250430,000000,6.23,6.29,6.22,6.29,35753,0
+GLQ.US,D,20250501,000000,6.39,6.415,6.32,6.37,40395,0
+GLQ.US,D,20250502,000000,6.445,6.48,6.41,6.46,49046,0
+GLQ.US,D,20250505,000000,6.4,6.48,6.4,6.44,23641,0
+GLQ.US,D,20250506,000000,6.405,6.44,6.4,6.44,19463,0
+GLQ.US,D,20250507,000000,6.44,6.4696,6.4,6.44,21123,0
+GLQ.US,D,20250508,000000,6.495,6.5,6.46,6.49,21654,0
+GLQ.US,D,20250509,000000,6.51,6.58,6.47,6.47,43842,0
+GLQ.US,D,20250512,000000,6.68,6.68,6.562,6.58,34164,0
+GLQ.US,D,20250513,000000,6.6,6.75,6.6,6.75,25549,0
+GLQ.US,D,20250514,000000,6.675,6.7834,6.61,6.78,16313,0
+GLQ.US,D,20250515,000000,6.74,6.7892,6.7,6.72,15914,0
+GLQ.US,D,20250516,000000,6.766,6.81,6.76,6.8,44322,0
+GLQ.US,D,20250519,000000,6.64,6.76,6.64,6.725,24392,0
+GLQ.US,D,20250520,000000,6.72,6.7571,6.71,6.71,29676,0
+GLQ.US,D,20250521,000000,6.72,6.77,6.6201,6.7,48789,0
+GLQ.US,D,20250522,000000,6.6622,6.6958,6.62,6.65,11946,0
+GLQ.US,D,20250523,000000,6.555,6.67,6.555,6.67,15517,0
+GLQ.US,D,20250527,000000,6.73,6.7699,6.6861,6.74,48807,0
+GLQ.US,D,20250528,000000,6.715,6.74,6.67,6.72,13147,0
+GLQ.US,D,20250529,000000,6.76,6.76,6.72,6.72,24228,0
+GLQ.US,D,20250530,000000,6.725,6.76,6.72,6.7409,27284,0
+GLQ.US,D,20250602,000000,6.7524,6.83,6.74,6.83,48325,0
+GLQ.US,D,20250603,000000,6.8153,6.85,6.75,6.84,42868,0
+GLQ.US,D,20250604,000000,6.846,6.9,6.84,6.88,15644,0
+GLQ.US,D,20250605,000000,6.875,6.9,6.86,6.87,26005,0
+GLQ.US,D,20250606,000000,6.9,6.94,6.895,6.9259,7286,0
+GLQ.US,D,20250609,000000,6.91,6.94,6.88,6.89,23274,0
+GLQ.US,D,20250610,000000,6.9,6.93,6.88,6.9296,35448,0
+GLQ.US,D,20250611,000000,6.91,6.94,6.8909,6.8909,31564,0
+GLQ.US,D,20250612,000000,6.87,6.9055,6.86,6.86,8029,0
+GLQ.US,D,20250613,000000,6.857,6.8784,6.8351,6.8652,17151,0
+GLQ.US,D,20250616,000000,6.8733,6.9199,6.855,6.88,21834,0
+GLQ.US,D,20250617,000000,6.66,6.8148,6.66,6.74,66458,0
+GLQ.US,D,20250618,000000,6.78,6.81,6.75,6.77,16254,0
+GLQ.US,D,20250620,000000,6.8149,6.8149,6.74,6.7694,33112,0
+GLQ.US,D,20250623,000000,6.77,6.82,6.754,6.82,46349,0
+GLQ.US,D,20250624,000000,6.85,6.9,6.82,6.9,23548,0
+GLQ.US,D,20250625,000000,6.9012,6.93,6.9,6.91,27160,0
+GLQ.US,D,20250626,000000,6.94,6.9708,6.92,6.9708,17551,0
+GLQ.US,D,20250627,000000,6.9868,7.06,6.9855,7.04,83734,0
+GLQ.US,D,20250630,000000,7.075,7.13,7.05,7.124,66559,0
+GLQ.US,D,20250701,000000,7.0829,7.19,7.08,7.17,60616,0
+GLQ.US,D,20250702,000000,7.13,7.17,7.13,7.14,28346,0
+GLQ.US,D,20250703,000000,7.15,7.16,7.12,7.15,15032,0
+GLQ.US,D,20250707,000000,7.1008,7.17,7.09,7.09,39451,0
+GLQ.US,D,20250708,000000,7.1124,7.13,7.08,7.1,24176,0
+GLQ.US,D,20250709,000000,7.11,7.1357,7.08,7.1,16970,0
+GLQ.US,D,20250710,000000,7.12,7.16,7.11,7.16,20535,0
+GLQ.US,D,20250711,000000,7.125,7.17,7.08,7.14,20814,0
+GLQ.US,D,20250714,000000,7.12,7.1849,7.12,7.17,22525,0
+GLQ.US,D,20250715,000000,7.2,7.2325,7.2,7.2,39171,0
+GLQ.US,D,20250716,000000,7.175,7.2,7.13,7.18,32009,0
+GLQ.US,D,20250717,000000,7.165,7.24,7.155,7.22,47746,0
+GLQ.US,D,20250718,000000,7.183,7.1863,7.13,7.17,24619,0
+GLQ.US,D,20250721,000000,7.21,7.24,7.2099,7.22,11044,0
+GLQ.US,D,20250722,000000,7.2,7.218,7.17,7.19,57271,0
+GLQ.US,D,20250723,000000,7.18,7.23,7.17,7.21,27947,0
+GLQ.US,D,20250724,000000,7.239,7.24,7.18,7.19,23935,0
+GLQ.US,D,20250725,000000,7.225,7.231,7.17,7.2286,25504,0
+GLQ.US,D,20250728,000000,7.21,7.22,7.2,7.21,28451,0
+GLQ.US,D,20250729,000000,7.21,7.23,7.19,7.2,49740,0
+GLQ.US,D,20250730,000000,7.1905,7.2355,7.1901,7.21,25499,0
+GLQ.US,D,20250731,000000,7.2353,7.26,7.21,7.24,32934,0
+GLQ.US,D,20250801,000000,7.21,7.26,7.15,7.18,39643,0
+GLQ.US,D,20250804,000000,7.2,7.24,7.1677,7.21,19413,0
+GLQ.US,D,20250805,000000,7.177,7.2597,7.1724,7.22,28910,0
+GLQ.US,D,20250806,000000,7.25,7.3,7.25,7.29,68651,0
+GLQ.US,D,20250807,000000,7.32,7.33,7.29,7.295,16490,0
+GLQ.US,D,20250808,000000,7.2906,7.32,7.27,7.31,16973,0
+GLQ.US,D,20250811,000000,7.315,7.34,7.28,7.2981,13176,0
+GLQ.US,D,20250812,000000,7.292,7.5,7.29,7.47,79299,0
+GLQ.US,D,20250813,000000,7.5,7.5,7.4,7.4414,71109,0
+GLQ.US,D,20250814,000000,7.43,7.4626,7.3576,7.42,28197,0
+GLQ.US,D,20250815,000000,7.4012,7.46,7.4012,7.44,37754,0
+GLQ.US,D,20250818,000000,7.3797,7.3797,7.35,7.36,26120,0
+GLQ.US,D,20250819,000000,7.355,7.39,7.3,7.3,48569,0
+GLQ.US,D,20250820,000000,7.28,7.29,7.2226,7.23,18638,0
+GLQ.US,D,20250821,000000,7.22,7.23,7.14,7.19,25442,0
+GLQ.US,D,20250822,000000,7.22,7.32,7.2174,7.32,32190,0
+GLQ.US,D,20250825,000000,7.3316,7.35,7.32,7.34,18304,0
+GLQ.US,D,20250826,000000,7.3696,7.38,7.33,7.37,60007,0
+GLQ.US,D,20250827,000000,7.35,7.4,7.35,7.38,66842,0
+GLQ.US,D,20250828,000000,7.4196,7.43,7.38,7.43,19510,0
+GLQ.US,D,20250829,000000,7.4355,7.47,7.38,7.41,38248,0
+GLQ.US,D,20250902,000000,7.36,7.39,7.34,7.37,21659,0
+GLQ.US,D,20250903,000000,7.38,7.42,7.3653,7.38,20600,0
+GLQ.US,D,20250904,000000,7.43,7.44,7.39,7.41,40302,0
+GLQ.US,D,20250905,000000,7.44,7.46,7.41,7.42,15091,0
+GLQ.US,D,20250908,000000,7.42,7.47,7.42,7.43,17449,0
+GLQ.US,D,20250909,000000,7.422,7.46,7.422,7.45,25799,0
+GLQ.US,D,20250910,000000,7.47,7.4899,7.44,7.45,93838,0
+GLQ.US,D,20250911,000000,7.4897,7.58,7.47,7.532,50372,0
+GLQ.US,D,20250912,000000,7.5372,7.55,7.52,7.54,45189,0
+GLQ.US,D,20250915,000000,7.5245,7.58,7.5245,7.55,89799,0
+GLQ.US,D,20250916,000000,7.5517,7.58,7.5517,7.57,29193,0
+GLQ.US,D,20250917,000000,7.495,7.59,7.49,7.53,173884,0
+GLQ.US,D,20250918,000000,7.58,7.61,7.5355,7.59,51649,0
+GLQ.US,D,20250919,000000,7.61,7.63,7.59,7.62,19822,0
+GLQ.US,D,20250922,000000,7.6076,7.65,7.57,7.65,13239,0
+GLQ.US,D,20250923,000000,7.57,7.65,7.57,7.63,47522,0
+GLQ.US,D,20250924,000000,7.625,7.65,7.61,7.63,35896,0
+GLQ.US,D,20250925,000000,7.61,7.64,7.58,7.58,39805,0
+GLQ.US,D,20250926,000000,7.62,7.64,7.57,7.58,32977,0
+GLQ.US,D,20250929,000000,7.6145,7.6397,7.57,7.62,40237,0
+GLQ.US,D,20250930,000000,7.591,7.6399,7.58,7.61,30491,0
+GLQ.US,D,20251001,000000,7.605,7.665,7.56,7.66,72241,0
+GLQ.US,D,20251002,000000,7.625,7.72,7.62,7.66,61938,0
+GLQ.US,D,20251003,000000,7.67,7.72,7.66,7.69,41155,0
+GLQ.US,D,20251006,000000,7.69,7.73,7.65,7.6581,22911,0
+GLQ.US,D,20251007,000000,7.69,7.7,7.55,7.55,39328,0
+GLQ.US,D,20251008,000000,7.68,7.76,7.6676,7.76,79696,0
+GLQ.US,D,20251009,000000,7.7,7.76,7.7,7.73,21264,0
+GLQ.US,D,20251010,000000,7.72,7.75,7.595,7.6,61155,0
+GLQ.US,D,20251013,000000,7.62,7.68,7.5779,7.67,98170,0
+GLQ.US,D,20251014,000000,7.61,7.69,7.6001,7.66,31722,0
+GLQ.US,D,20251015,000000,7.6912,7.7365,7.659,7.69,44768,0
+GLQ.US,D,20251016,000000,7.71,7.71,7.6,7.61,38181,0
+GLQ.US,D,20251017,000000,7.54,7.5809,7.51,7.55,28561,0
+GLQ.US,D,20251020,000000,7.5494,7.65,7.5401,7.635,22498,0
+GLQ.US,D,20251021,000000,7.5851,7.65,7.5851,7.64,53953,0
+GLQ.US,D,20251022,000000,7.62,7.6387,7.53,7.58,63522,0
+GLQ.US,D,20251023,000000,7.53,7.65,7.53,7.64,55116,0
+GLQ.US,D,20251024,000000,7.72,7.75,7.7,7.7,60807,0
+GLQ.US,D,20251027,000000,7.78,7.84,7.76,7.82,51447,0
+GLQ.US,D,20251028,000000,7.84,7.89,7.81,7.86,38741,0
+GLQ.US,D,20251029,000000,7.865,7.89,7.79,7.8,41459,0
+GLQ.US,D,20251030,000000,7.79,7.88,7.7887,7.82,75813,0
+GLQ.US,D,20251031,000000,7.8408,7.9,7.82,7.86,51130,0
+GLQ.US,D,20251103,000000,7.8576,7.92,7.8296,7.86,50596,0
+GLQ.US,D,20251104,000000,7.835,7.87,7.73,7.74,54983,0
+GLQ.US,D,20251105,000000,7.74,7.82,7.707,7.8,83890,0
+GLQ.US,D,20251106,000000,7.7786,7.7923,7.66,7.66,56515,0
+GLQ.US,D,20251107,000000,7.695,7.705,7.572,7.67,116833,0
+GLQ.US,D,20251110,000000,7.7,7.78,7.6998,7.77,35887,0
+GLQ.US,D,20251111,000000,7.8,7.87,7.7963,7.845,75363,0
+GLQ.US,D,20251112,000000,7.87,7.95,7.8401,7.93,51296,0
+GLQ.US,D,20251113,000000,7.87,7.99,7.84,7.84,73244,0
+GLQ.US,D,20251114,000000,7.77,7.86,7.71,7.76,55210,0
+GLQ.US,D,20251117,000000,7.69,7.69,7.54,7.57,36712,0
+GLQ.US,D,20251118,000000,7.54,7.5899,7.38,7.5459,65964,0
+GLQ.US,D,20251119,000000,7.57,7.6,7.5242,7.55,37291,0
+GLQ.US,D,20251120,000000,7.6,7.6571,7.44,7.46,65686,0
+GLQ.US,D,20251121,000000,7.43,7.52,7.4,7.47,53065,0
+GLQ.US,D,20251124,000000,7.55,7.6,7.49,7.56,31808,0
+GLQ.US,D,20251125,000000,7.5,7.635,7.5,7.635,58490,0
+GLQ.US,D,20251126,000000,7.6555,7.75,7.645,7.69,22277,0
+GLQ.US,D,20251128,000000,7.69,7.8251,7.69,7.8251,20082,0
+GLQ.US,D,20251201,000000,7.825,7.8632,7.75,7.78,55142,0
+GLQ.US,D,20251202,000000,7.76,7.8176,7.75,7.75,34957,0
+GLQ.US,D,20251203,000000,7.74,7.7846,7.73,7.76,42479,0
+GLQ.US,D,20251204,000000,7.74,7.77,7.74,7.76,29080,0
+GLQ.US,D,20251205,000000,7.7639,7.79,7.73,7.74,19121,0
+GLQ.US,D,20251208,000000,7.7372,7.7699,7.68,7.7,53096,0
+GLQ.US,D,20251209,000000,7.72,7.737,7.65,7.67,141862,0
+GLQ.US,D,20251210,000000,7.65,7.68,7.6,7.68,100899,0
+GLQ.US,D,20251211,000000,7.64,7.74,7.64,7.7,71152,0
+GLQ.US,D,20251212,000000,7.6725,7.7,7.63,7.665,60792,0
+GLQ.US,D,20251215,000000,7.6635,7.68,7.62,7.62,27752,0
+GLQ.US,D,20251216,000000,7.6,7.62,7.55,7.59,53954,0
+GLQ.US,D,20251217,000000,7.52,7.52,7.4,7.4,56778,0
+GLQ.US,D,20251218,000000,7.46,7.5,7.43,7.5,114162,0
+GLQ.US,D,20251219,000000,7.5,7.585,7.5,7.56,102574,0
+GLQ.US,D,20251222,000000,7.59,7.67,7.5,7.66,54433,0
+GLQ.US,D,20251223,000000,7.6075,7.685,7.6075,7.66,188331,0
+GLQ.US,D,20251224,000000,7.7,7.73,7.65,7.69,41998,0
+GLQ.US,D,20251226,000000,7.671,7.7376,7.67,7.72,43563,0
+GLQ.US,D,20251229,000000,7.72,7.72,7.68,7.68,22761,0
+GLQ.US,D,20251230,000000,7.69,7.73,7.66,7.71,60413,0
+GLQ.US,D,20251231,000000,7.71,7.71,7.66,7.66,56208,0
+GLQ.US,D,20260102,000000,7.697,7.74,7.67,7.73,129121,0
+GLQ.US,D,20260105,000000,7.7494,7.8,7.72,7.79,114961,0
+GLQ.US,D,20260106,000000,7.7846,7.88,7.7846,7.87,60381,0
+GLQ.US,D,20260107,000000,7.8748,7.925,7.85,7.88,60241,0
+GLQ.US,D,20260108,000000,7.885,7.93,7.88,7.89,53837,0
+GLQ.US,D,20260109,000000,8,8.02,7.93,7.99,85733,0
+GLQ.US,D,20260112,000000,8.0661,8.1,7.97,8.1,61737,0
+GLQ.US,D,20260113,000000,8.09,8.16,8.079,8.12,83506,0
+GLQ.US,D,20260114,000000,8.115,8.14,8.08,8.12,66558,0
+GLQ.US,D,20260115,000000,8.13,8.17,8.1001,8.14,56150,0
+GLQ.US,D,20260116,000000,8.155,8.2,8.155,8.2,59751,0
+GLQ.US,D,20260120,000000,8.08,8.1197,7.97,7.97,79135,0
+GLQ.US,D,20260121,000000,8.0698,8.0698,7.92,7.97,134980,0
+GLQ.US,D,20260122,000000,8.005,8.1,7.98,8.05,113857,0
+GLQ.US,D,20260123,000000,8.04,8.09,8.04,8.05,37205,0
+GLQ.US,D,20260126,000000,8.045,8.09,8.0283,8.09,30257,0
+GLQ.US,D,20260127,000000,8.0865,8.14,8.08,8.14,85541,0
+GLQ.US,D,20260128,000000,8.145,8.17,8.1338,8.14,61082,0
+GLQ.US,D,20260129,000000,8.1271,8.17,8.06,8.17,93471,0
+GLQ.US,D,20260130,000000,8.17,8.23,8.12,8.18,235890,0
+GLQ.US,D,20260202,000000,8.13,8.24,8.08,8.19,95231,0
+GLQ.US,D,20260203,000000,8.215,8.23,8.125,8.185,96312,0
+GLQ.US,D,20260204,000000,8.22,8.255,8.1301,8.22,99180,0
+GLQ.US,D,20260205,000000,8.18,8.1884,8.09,8.13,37332,0
+GLQ.US,D,20260206,000000,8.0301,8.25,8.03,8.22,44244,0
+GLQ.US,D,20260209,000000,8.1712,8.34,8.1712,8.25,124944,0
+GLQ.US,D,20260210,000000,8.295,8.34,8.27,8.31,89089,0
+GLQ.US,D,20260211,000000,8.33,8.36,8.32,8.32,36227,0
+GLQ.US,D,20260212,000000,8.3799,8.3799,8.17,8.18,128121,0
+GLQ.US,D,20260213,000000,8.1501,8.3399,8.1501,8.185,42465,0
+GLQ.US,D,20260217,000000,8.34,8.34,8.215,8.28,88654,0
+GLQ.US,D,20260218,000000,8.225,8.2735,8.2201,8.26,64856,0
diff --git a/daily/us/nysemkt stocks/gro.us.txt b/daily/us/nysemkt stocks/gro.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6e83424711f198d75eed814292fea123d042bdb7
--- /dev/null
+++ b/daily/us/nysemkt stocks/gro.us.txt	
@@ -0,0 +1,306 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+GRO.US,D,20241127,000000,12.66,15,12.4,13.51,37764,0
+GRO.US,D,20241129,000000,13.3359,14.1,13.1,13.1,5281,0
+GRO.US,D,20241202,000000,13.65,14.1093,13.1474,13.6,37643,0
+GRO.US,D,20241203,000000,13.6,13.75,13.0095,13.75,18108,0
+GRO.US,D,20241204,000000,13.9,14.67,13.16,13.21,12395,0
+GRO.US,D,20241205,000000,13.6627,13.6883,13.26,13.3,9350,0
+GRO.US,D,20241206,000000,13.35,13.35,13,13,9628,0
+GRO.US,D,20241209,000000,13.5,13.97,13.17,13.3589,6577,0
+GRO.US,D,20241210,000000,13.03,13.5,10.91,11.57,25973,0
+GRO.US,D,20241211,000000,11.28,11.7,11,11.7,39333,0
+GRO.US,D,20241212,000000,11.7,12,10.9,11.3,45299,0
+GRO.US,D,20241213,000000,11,12,9.7,9.7,61331,0
+GRO.US,D,20241216,000000,9.7598,9.7598,8.551,8.9,85580,0
+GRO.US,D,20241217,000000,8.6001,9.35,8.6001,9.275,71671,0
+GRO.US,D,20241218,000000,9.3,9.3,9.05,9.05,67630,0
+GRO.US,D,20241219,000000,9.3,9.3,8.8,9,54697,0
+GRO.US,D,20241220,000000,9,9,8.25,8.75,97704,0
+GRO.US,D,20241223,000000,8.6,8.6782,8.36,8.5,139153,0
+GRO.US,D,20241224,000000,8.91,9.35,8.35,8.48,48584,0
+GRO.US,D,20241226,000000,8.4,8.66,8.35,8.4752,19353,0
+GRO.US,D,20241227,000000,8.669,8.67,8.07,8.15,40705,0
+GRO.US,D,20241230,000000,8.2,8.41,7.54,7.59,81118,0
+GRO.US,D,20241231,000000,8.03,8.1,7.5,7.7,58710,0
+GRO.US,D,20250102,000000,8.2,8.5458,7.79,8.13,77143,0
+GRO.US,D,20250103,000000,8.2,8.2,7.91,8.039,30396,0
+GRO.US,D,20250106,000000,8.33,8.47,8.05,8.24,62003,0
+GRO.US,D,20250107,000000,8.5,8.6,7.9,7.97,128941,0
+GRO.US,D,20250108,000000,8.07,8.3,7.96,8.13,172206,0
+GRO.US,D,20250110,000000,8.2,8.2,7.65,7.72,87162,0
+GRO.US,D,20250113,000000,7.7912,8,7.44,7.69,119923,0
+GRO.US,D,20250114,000000,7.69,7.69,6.5,6.52,101387,0
+GRO.US,D,20250115,000000,6.9,6.93,6.54,6.6,91708,0
+GRO.US,D,20250116,000000,6.8,7.37,6.61,7.15,164402,0
+GRO.US,D,20250117,000000,7.21,7.3,6.6,6.65,107722,0
+GRO.US,D,20250121,000000,6.65,6.7,6.405,6.4915,71775,0
+GRO.US,D,20250122,000000,6.54,6.54,5.7,6.1369,126532,0
+GRO.US,D,20250123,000000,6.145,6.2721,5.9,5.923,39951,0
+GRO.US,D,20250124,000000,5.82,5.95,5.63,5.72,52264,0
+GRO.US,D,20250127,000000,5.79,5.82,5.38,5.38,48977,0
+GRO.US,D,20250128,000000,5.58,5.58,4.75,4.75,132250,0
+GRO.US,D,20250129,000000,4.845,4.86,4.1,4.61,172933,0
+GRO.US,D,20250130,000000,4.84,4.99,4.3501,4.45,156080,0
+GRO.US,D,20250131,000000,4.46,4.6,4.13,4.38,149820,0
+GRO.US,D,20250203,000000,4.8032,4.87,4.4,4.69,208310,0
+GRO.US,D,20250204,000000,4.92,4.99,4.4501,4.55,209673,0
+GRO.US,D,20250205,000000,4.6,4.6,4.0311,4.31,225307,0
+GRO.US,D,20250206,000000,4.31,4.38,3.7895,3.9,164237,0
+GRO.US,D,20250207,000000,3.96,3.96,3.66,3.72,155461,0
+GRO.US,D,20250210,000000,3.8,3.8,3.36,3.61,111885,0
+GRO.US,D,20250211,000000,3.535,3.61,3.38,3.5,122758,0
+GRO.US,D,20250212,000000,3.41,3.4499,3.12,3.12,207441,0
+GRO.US,D,20250213,000000,3.2,3.2,2.95,2.97,142048,0
+GRO.US,D,20250214,000000,3.05,3.22,2.865,3.075,225680,0
+GRO.US,D,20250218,000000,3.1,3.22,2.93,3.11,188623,0
+GRO.US,D,20250219,000000,3.2,3.2,2.9108,3.01,110269,0
+GRO.US,D,20250220,000000,2.93,3.08,2.75,2.82,144209,0
+GRO.US,D,20250221,000000,2.8903,2.8903,2.5,2.5,153227,0
+GRO.US,D,20250224,000000,2.535,2.67,2.18,2.4,179121,0
+GRO.US,D,20250225,000000,2.66,2.7,2.3,2.58,192504,0
+GRO.US,D,20250226,000000,2.69,2.9789,2.51,2.81,138173,0
+GRO.US,D,20250227,000000,2.9875,3.07,2.81,2.89,159103,0
+GRO.US,D,20250228,000000,2.925,2.925,2.56,2.66,135628,0
+GRO.US,D,20250303,000000,2.73,2.73,2.44,2.47,112353,0
+GRO.US,D,20250304,000000,2.78,2.95,2.5,2.9,187809,0
+GRO.US,D,20250305,000000,2.95,3,2.7501,2.87,140742,0
+GRO.US,D,20250306,000000,2.96,2.96,2.48,2.52,206007,0
+GRO.US,D,20250307,000000,2.62,2.66,2.42,2.55,100676,0
+GRO.US,D,20250310,000000,2.53,2.54,2.28,2.43,117795,0
+GRO.US,D,20250311,000000,2.4245,2.52,2.35,2.4,89846,0
+GRO.US,D,20250312,000000,2.4,2.4989,2.2613,2.43,70453,0
+GRO.US,D,20250313,000000,2.335,2.53,2.27,2.51,139448,0
+GRO.US,D,20250314,000000,2.56,2.7494,2.48,2.58,140718,0
+GRO.US,D,20250317,000000,2.6,2.7799,2.56,2.67,128329,0
+GRO.US,D,20250318,000000,2.64,3.6,2.64,3.35,496603,0
+GRO.US,D,20250319,000000,3.45,3.8799,3.25,3.73,394949,0
+GRO.US,D,20250320,000000,3.76,3.77,3.18,3.24,246769,0
+GRO.US,D,20250321,000000,3.25,3.3,3.02,3.1,109744,0
+GRO.US,D,20250324,000000,3.2,3.7199,3.06,3.5,185209,0
+GRO.US,D,20250325,000000,3.465,3.6,3.16,3.31,152841,0
+GRO.US,D,20250326,000000,3.315,3.32,3,3.05,127784,0
+GRO.US,D,20250327,000000,3.09,3.59,3.01,3.59,161347,0
+GRO.US,D,20250328,000000,3.55,3.6,2.91,3.03,186296,0
+GRO.US,D,20250331,000000,2.97,3.1,2.91,3.06,111910,0
+GRO.US,D,20250401,000000,3.06,3.09,2.84,2.9,67657,0
+GRO.US,D,20250402,000000,2.85,2.94,2.7852,2.85,98737,0
+GRO.US,D,20250403,000000,2.76,2.93,2.7,2.775,77128,0
+GRO.US,D,20250404,000000,2.78,2.8,2.415,2.6,297571,0
+GRO.US,D,20250407,000000,2.38,2.66,2.31,2.42,229929,0
+GRO.US,D,20250408,000000,2.5,2.68,2.2997,2.35,134796,0
+GRO.US,D,20250409,000000,2.32,2.5,2.17,2.465,251402,0
+GRO.US,D,20250410,000000,2.43,2.4615,2.27,2.332,102870,0
+GRO.US,D,20250411,000000,2.3,2.51,2.2,2.32,237542,0
+GRO.US,D,20250414,000000,2.33,2.505,2.3,2.4,83109,0
+GRO.US,D,20250415,000000,2.44,2.52,2.4,2.52,43721,0
+GRO.US,D,20250416,000000,2.52,2.7,2.51,2.7,86770,0
+GRO.US,D,20250417,000000,2.6212,2.735,2.57,2.58,64917,0
+GRO.US,D,20250421,000000,2.669,2.669,2.47,2.5,94506,0
+GRO.US,D,20250422,000000,2.61,2.88,2.5001,2.84,78019,0
+GRO.US,D,20250423,000000,3,3.02,2.6501,2.82,69990,0
+GRO.US,D,20250424,000000,2.89,2.89,2.475,2.56,169904,0
+GRO.US,D,20250425,000000,2.62,2.64,2.33,2.33,190427,0
+GRO.US,D,20250428,000000,2.4,2.4,2.21,2.23,228855,0
+GRO.US,D,20250429,000000,2.25,2.25,2.1,2.15,215371,0
+GRO.US,D,20250430,000000,2.1072,2.61,2.05,2.4601,232466,0
+GRO.US,D,20250501,000000,2.6,2.6846,2.4,2.54,203568,0
+GRO.US,D,20250502,000000,2.5001,2.61,2.35,2.45,89217,0
+GRO.US,D,20250505,000000,2.44,2.45,2.3,2.43,57398,0
+GRO.US,D,20250506,000000,2.45,2.4763,2.31,2.31,51004,0
+GRO.US,D,20250507,000000,2.3565,2.38,2.15,2.21,125835,0
+GRO.US,D,20250508,000000,2.29,2.29,2.09,2.12,104217,0
+GRO.US,D,20250509,000000,2.13,2.25,2.11,2.22,84319,0
+GRO.US,D,20250512,000000,2.21,2.2906,2.15,2.2,65754,0
+GRO.US,D,20250513,000000,2.25,2.25,2.1,2.17,103140,0
+GRO.US,D,20250514,000000,2.2378,2.2378,1.9601,2.1,195999,0
+GRO.US,D,20250515,000000,2.1963,2.1963,1.93,1.98,109059,0
+GRO.US,D,20250516,000000,2.01,2.02,1.61,1.71,463446,0
+GRO.US,D,20250519,000000,1.785,1.785,1.56,1.6,239987,0
+GRO.US,D,20250520,000000,1.58,1.6,1.42,1.44,293198,0
+GRO.US,D,20250521,000000,1.45,1.48,1.29,1.32,232725,0
+GRO.US,D,20250522,000000,1.32,1.41,1.25,1.31,222581,0
+GRO.US,D,20250523,000000,1.33,1.38,1.3,1.35,118177,0
+GRO.US,D,20250527,000000,1.39,1.97,1.38,1.92,1094560,0
+GRO.US,D,20250528,000000,1.95,1.95,1.7101,1.72,183943,0
+GRO.US,D,20250529,000000,1.74,1.8899,1.73,1.74,116366,0
+GRO.US,D,20250530,000000,1.7638,1.77,1.65,1.65,184749,0
+GRO.US,D,20250602,000000,1.715,1.88,1.6496,1.68,138377,0
+GRO.US,D,20250603,000000,1.75,1.89,1.71,1.86,73016,0
+GRO.US,D,20250604,000000,1.85,1.89,1.79,1.79,78843,0
+GRO.US,D,20250605,000000,1.85,1.8784,1.68,1.69,101508,0
+GRO.US,D,20250606,000000,1.71,1.82,1.66,1.7,91293,0
+GRO.US,D,20250609,000000,1.8,2.03,1.73,1.98,243773,0
+GRO.US,D,20250610,000000,2.1499,2.15,1.9201,2.02,243761,0
+GRO.US,D,20250611,000000,2.05,2.0896,1.98,2.05,93416,0
+GRO.US,D,20250612,000000,2.01,2.0199,1.92,1.95,41160,0
+GRO.US,D,20250613,000000,1.93,1.94,1.75,1.81,157933,0
+GRO.US,D,20250616,000000,1.8,1.95,1.67,1.76,152098,0
+GRO.US,D,20250617,000000,1.72,1.75,1.57,1.59,163800,0
+GRO.US,D,20250618,000000,1.6399,1.64,1.52,1.53,86968,0
+GRO.US,D,20250620,000000,1.53,1.65,1.46,1.51,255875,0
+GRO.US,D,20250623,000000,1.49,1.5791,1.43,1.5,91649,0
+GRO.US,D,20250624,000000,1.54,1.58,1.41,1.49,218724,0
+GRO.US,D,20250625,000000,1.52,1.5221,1.42,1.48,69024,0
+GRO.US,D,20250626,000000,1.48,1.5,1.43,1.48,126146,0
+GRO.US,D,20250627,000000,1.465,1.5236,1.31,1.41,204382,0
+GRO.US,D,20250630,000000,1.37,1.43,1.35,1.36,91324,0
+GRO.US,D,20250701,000000,1.38,1.39,1.33,1.34,94546,0
+GRO.US,D,20250702,000000,1.34,1.38,1.32,1.38,101401,0
+GRO.US,D,20250703,000000,1.37,1.56,1.35,1.37,54146,0
+GRO.US,D,20250707,000000,1.34,1.4299,1.31,1.35,109830,0
+GRO.US,D,20250708,000000,1.33,1.4,1.31,1.33,131963,0
+GRO.US,D,20250709,000000,1.31,1.53,1.31,1.5,169441,0
+GRO.US,D,20250710,000000,1.47,1.65,1.43,1.52,168740,0
+GRO.US,D,20250711,000000,1.55,1.55,1.47,1.51,95681,0
+GRO.US,D,20250714,000000,1.49,1.5082,1.45,1.45,15137393,0
+GRO.US,D,20250715,000000,2.06,2.14,1.82,1.92,34836485,0
+GRO.US,D,20250716,000000,1.8,1.9384,1.71,1.76,1529448,0
+GRO.US,D,20250717,000000,1.802,1.86,1.65,1.78,717277,0
+GRO.US,D,20250718,000000,1.715,1.74,1.46,1.46,792679,0
+GRO.US,D,20250721,000000,1.5287,1.59,1.4798,1.49,633616,0
+GRO.US,D,20250722,000000,1.56,1.635,1.46,1.62,542144,0
+GRO.US,D,20250723,000000,1.6,1.83,1.6,1.78,697270,0
+GRO.US,D,20250724,000000,1.74,1.98,1.73,1.96,649538,0
+GRO.US,D,20250725,000000,1.91,2,1.82,1.82,711609,0
+GRO.US,D,20250728,000000,1.9424,1.9424,1.71,1.71,344038,0
+GRO.US,D,20250729,000000,1.7305,1.918,1.715,1.9,507447,0
+GRO.US,D,20250730,000000,1.86,2.01,1.78,1.79,412853,0
+GRO.US,D,20250731,000000,1.8401,1.8517,1.72,1.72,183893,0
+GRO.US,D,20250801,000000,1.74,1.74,1.53,1.57,531887,0
+GRO.US,D,20250804,000000,1.7027,1.7027,1.57,1.64,86631,0
+GRO.US,D,20250805,000000,1.61,1.6665,1.58,1.64,128058,0
+GRO.US,D,20250806,000000,1.63,1.75,1.624,1.67,112273,0
+GRO.US,D,20250807,000000,1.69,1.725,1.61,1.62,76408,0
+GRO.US,D,20250808,000000,1.67,1.8,1.6,1.72,197448,0
+GRO.US,D,20250811,000000,1.7,1.7,1.57,1.61,184021,0
+GRO.US,D,20250812,000000,1.59,1.7449,1.59,1.66,122109,0
+GRO.US,D,20250813,000000,1.65,1.69,1.545,1.58,174169,0
+GRO.US,D,20250814,000000,1.57,1.59,1.45,1.51,257913,0
+GRO.US,D,20250815,000000,1.51,1.53,1.48,1.5,120558,0
+GRO.US,D,20250818,000000,1.5,1.59,1.5,1.59,201620,0
+GRO.US,D,20250819,000000,1.59,1.6,1.51,1.55,110158,0
+GRO.US,D,20250820,000000,1.51,1.54,1.46,1.51,4267656,0
+GRO.US,D,20250821,000000,1.865,2,1.7,1.92,25976239,0
+GRO.US,D,20250822,000000,1.72,1.83,1.67,1.7,2179357,0
+GRO.US,D,20250825,000000,1.7,1.79,1.63,1.71,1009552,0
+GRO.US,D,20250826,000000,1.69,1.88,1.69,1.77,939079,0
+GRO.US,D,20250827,000000,1.75,1.87,1.75,1.79,334697,0
+GRO.US,D,20250828,000000,1.81,1.9747,1.57,1.85,2446190,0
+GRO.US,D,20250829,000000,1.83,1.84,1.76,1.78,378653,0
+GRO.US,D,20250902,000000,1.685,1.79,1.675,1.72,558873,0
+GRO.US,D,20250903,000000,1.69,1.84,1.68,1.81,456250,0
+GRO.US,D,20250904,000000,1.81,1.8299,1.74,1.78,231921,0
+GRO.US,D,20250905,000000,1.82,1.93,1.8,1.86,658598,0
+GRO.US,D,20250908,000000,1.87,2.055,1.865,2.05,1048198,0
+GRO.US,D,20250909,000000,2.045,2.42,1.97,2.41,1628884,0
+GRO.US,D,20250910,000000,2.36,2.405,2.25,2.33,805471,0
+GRO.US,D,20250911,000000,2.285,2.54,2.26,2.5,548718,0
+GRO.US,D,20250912,000000,2.48,2.98,2.42,2.78,1228048,0
+GRO.US,D,20250915,000000,2.87,2.9316,2.61,2.64,923997,0
+GRO.US,D,20250916,000000,2.68,2.8,2.61,2.67,388775,0
+GRO.US,D,20250917,000000,2.749,2.749,2.47,2.52,336012,0
+GRO.US,D,20250918,000000,2.59,2.9,2.4011,2.88,688747,0
+GRO.US,D,20250919,000000,2.86,2.88,2.71,2.76,283592,0
+GRO.US,D,20250922,000000,2.7476,2.8,2.52,2.76,522775,0
+GRO.US,D,20250923,000000,2.74,2.93,2.65,2.66,402113,0
+GRO.US,D,20250924,000000,2.6827,3.1494,2.65,3.08,678542,0
+GRO.US,D,20250925,000000,3.1,3.155,2.88,2.93,705147,0
+GRO.US,D,20250926,000000,2.95,2.95,2.61,2.83,485578,0
+GRO.US,D,20250929,000000,2.8048,2.81,2.5779,2.6,651675,0
+GRO.US,D,20250930,000000,2.6,2.7458,2.53,2.69,621798,0
+GRO.US,D,20251001,000000,2.69,2.7,2.46,2.6,612480,0
+GRO.US,D,20251002,000000,2.6,2.64,2.46,2.56,317915,0
+GRO.US,D,20251003,000000,2.6061,2.68,2.47,2.57,380989,0
+GRO.US,D,20251006,000000,2.61,2.61,2.39,2.47,559827,0
+GRO.US,D,20251007,000000,2.49,2.5,2.26,2.4,430470,0
+GRO.US,D,20251008,000000,2.385,2.4297,2.31,2.36,257631,0
+GRO.US,D,20251009,000000,2.37,2.4256,2.2,2.2,403176,0
+GRO.US,D,20251010,000000,2.25,2.32,2.1,2.15,411375,0
+GRO.US,D,20251013,000000,2.24,2.44,2.16,2.44,373380,0
+GRO.US,D,20251014,000000,2.39,2.92,2.36,2.92,895350,0
+GRO.US,D,20251015,000000,3.15,3.36,2.71,2.95,938264,0
+GRO.US,D,20251016,000000,2.84,2.91,2.62,2.65,398779,0
+GRO.US,D,20251017,000000,2.4,2.46,2.21,2.33,1378679,0
+GRO.US,D,20251020,000000,2.335,2.715,2.1923,2.65,854670,0
+GRO.US,D,20251021,000000,2.6,2.7,2.45,2.48,418346,0
+GRO.US,D,20251022,000000,2.468,2.5988,2.4,2.52,353747,0
+GRO.US,D,20251023,000000,2.55,2.73,2.51,2.6,398492,0
+GRO.US,D,20251024,000000,2.6499,2.6499,2.48,2.53,360022,0
+GRO.US,D,20251027,000000,2.53,2.69,2.5007,2.56,261241,0
+GRO.US,D,20251028,000000,2.655,3.1,2.61,2.75,1808652,0
+GRO.US,D,20251029,000000,2.65,2.7739,2.56,2.61,559661,0
+GRO.US,D,20251030,000000,2.65,2.66,2.4,2.46,395384,0
+GRO.US,D,20251031,000000,2.48,2.5,2.35,2.48,330449,0
+GRO.US,D,20251103,000000,2.48,2.48,2.22,2.25,532247,0
+GRO.US,D,20251104,000000,2.235,2.25,2.06,2.12,503211,0
+GRO.US,D,20251105,000000,2.16,2.23,2.14,2.18,203561,0
+GRO.US,D,20251106,000000,2.18,2.245,2.105,2.15,229846,0
+GRO.US,D,20251107,000000,2.23,2.26,2.065,2.2,255530,0
+GRO.US,D,20251110,000000,2.28,2.299,2.14,2.17,173579,0
+GRO.US,D,20251111,000000,2.1466,2.215,2.13,2.19,100611,0
+GRO.US,D,20251112,000000,2.2,2.25,1.9802,2.08,6419419,0
+GRO.US,D,20251113,000000,2.04,2.04,1.89,1.93,715063,0
+GRO.US,D,20251114,000000,1.87,2.14,1.86,2.1,484979,0
+GRO.US,D,20251117,000000,2.09,2.14,2.02,2.02,257034,0
+GRO.US,D,20251118,000000,2.0101,2.07,1.99,2.03,248395,0
+GRO.US,D,20251119,000000,2.0046,2.22,1.99,2.1,473320,0
+GRO.US,D,20251120,000000,2.14,2.18,1.98,2,313995,0
+GRO.US,D,20251121,000000,2.0389,2.13,1.96,2.13,243034,0
+GRO.US,D,20251124,000000,2.085,2.155,2.0528,2.15,91101,0
+GRO.US,D,20251125,000000,2.15,2.28,2.1101,2.28,204347,0
+GRO.US,D,20251126,000000,2.25,2.4,2.23,2.38,282460,0
+GRO.US,D,20251128,000000,2.41,2.64,2.39,2.49,389956,0
+GRO.US,D,20251201,000000,2.42,2.45,2.25,2.3,1077042,0
+GRO.US,D,20251202,000000,2.3,2.38,2.25,2.29,482299,0
+GRO.US,D,20251203,000000,2.44,2.5,2.3685,2.4,317459,0
+GRO.US,D,20251204,000000,2.4,2.4,2.29,2.3,299628,0
+GRO.US,D,20251205,000000,2.2934,2.335,2.21,2.23,261595,0
+GRO.US,D,20251208,000000,2.26,2.3,2.11,2.125,337247,0
+GRO.US,D,20251209,000000,2.14,2.22,2.12,2.17,208127,0
+GRO.US,D,20251210,000000,2.18,2.33,2,2.2,3634420,0
+GRO.US,D,20251211,000000,2.28,2.28,2.145,2.19,205753,0
+GRO.US,D,20251212,000000,2.2,2.22,2.11,2.13,172559,0
+GRO.US,D,20251215,000000,2.15,2.17,2.01,2.04,192300,0
+GRO.US,D,20251216,000000,2.1,2.1199,1.9531,1.98,403871,0
+GRO.US,D,20251217,000000,2.09,2.1,1.98,2,351029,0
+GRO.US,D,20251218,000000,2.04,2.0499,1.96,1.98,164711,0
+GRO.US,D,20251219,000000,1.9875,1.9875,1.88,1.96,483223,0
+GRO.US,D,20251222,000000,1.98,2.032,1.96,1.97,316587,0
+GRO.US,D,20251223,000000,1.98,2.1,1.98,2.06,203423,0
+GRO.US,D,20251224,000000,2.04,2.1,1.98,2,163105,0
+GRO.US,D,20251226,000000,2,2,1.93,2,201794,0
+GRO.US,D,20251229,000000,1.985,2,1.9,1.91,243118,0
+GRO.US,D,20251230,000000,1.955,1.98,1.89,1.96,251212,0
+GRO.US,D,20251231,000000,1.945,2,1.89,1.89,167662,0
+GRO.US,D,20260102,000000,1.9399,2.02,1.935,1.99,379304,0
+GRO.US,D,20260105,000000,2,2.14,1.99,2.12,218985,0
+GRO.US,D,20260106,000000,2.13,2.17,2.01,2.16,318688,0
+GRO.US,D,20260107,000000,2.1,2.235,2.1,2.22,436192,0
+GRO.US,D,20260108,000000,2.2,2.27,2.11,2.22,465821,0
+GRO.US,D,20260109,000000,2.255,2.42,2.255,2.3,437410,0
+GRO.US,D,20260112,000000,2.34,2.37,2.253,2.33,187931,0
+GRO.US,D,20260113,000000,2.33,2.34,2.24,2.285,263400,0
+GRO.US,D,20260114,000000,2.3,2.51,2.29,2.41,759137,0
+GRO.US,D,20260115,000000,2.44,2.59,2.3761,2.5,331406,0
+GRO.US,D,20260116,000000,2.6,2.64,2.47,2.61,450693,0
+GRO.US,D,20260120,000000,2.6,2.71,2.53,2.59,551295,0
+GRO.US,D,20260121,000000,2.58,2.64,2.34,2.42,460624,0
+GRO.US,D,20260122,000000,2.45,2.75,2.4287,2.72,748755,0
+GRO.US,D,20260123,000000,2.72,3,2.7,2.89,921916,0
+GRO.US,D,20260126,000000,2.93,2.94,2.68,2.81,444088,0
+GRO.US,D,20260127,000000,2.82,2.93,2.735,2.77,295810,0
+GRO.US,D,20260128,000000,2.84,2.86,2.71,2.82,382934,0
+GRO.US,D,20260129,000000,2.8944,2.93,2.7,2.81,483603,0
+GRO.US,D,20260130,000000,2.775,2.78,2.5,2.52,498495,0
+GRO.US,D,20260202,000000,2.5643,2.59,2.41,2.42,319965,0
+GRO.US,D,20260203,000000,2.42,2.69,2.41,2.63,481407,0
+GRO.US,D,20260204,000000,2.7,2.71,2.42,2.49,480714,0
+GRO.US,D,20260205,000000,2.45,2.4778,2.23,2.25,447526,0
+GRO.US,D,20260206,000000,2.35,2.45,2.3,2.45,215722,0
+GRO.US,D,20260209,000000,2.565,2.83,2.55,2.79,900232,0
+GRO.US,D,20260210,000000,2.79,2.8,2.54,2.59,750827,0
+GRO.US,D,20260211,000000,2.66,2.66,2.48,2.59,421591,0
+GRO.US,D,20260212,000000,2.6699,2.68,2.53,2.65,828117,0
+GRO.US,D,20260213,000000,2.65,2.91,2.55,2.85,679721,0
+GRO.US,D,20260217,000000,2.87,2.94,2.6,2.61,449512,0
+GRO.US,D,20260218,000000,2.66,2.6699,2.49,2.59,684568,0
diff --git a/daily/us/nysemkt stocks/iaux-ws.us.txt b/daily/us/nysemkt stocks/iaux-ws.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..af65a64815489d676b616657e91804316c686bf0
--- /dev/null
+++ b/daily/us/nysemkt stocks/iaux-ws.us.txt	
@@ -0,0 +1,132 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IAUX-WS.US,D,20250730,000000,0.29999,0.29999,0.12,0.13,1489,0
+IAUX-WS.US,D,20250731,000000,0.14,0.16,0.14,0.16,11366,0
+IAUX-WS.US,D,20250801,000000,0.17,0.2299,0.136601,0.136601,1221,0
+IAUX-WS.US,D,20250804,000000,0.1775,0.2307,0.1775,0.19,7741,0
+IAUX-WS.US,D,20250805,000000,0.1301,0.1301,0.1301,0.1301,753,0
+IAUX-WS.US,D,20250806,000000,0.14061,0.14061,0.14061,0.14061,381,0
+IAUX-WS.US,D,20250807,000000,0.17,0.17,0.119,0.12,10077,0
+IAUX-WS.US,D,20250811,000000,0.1302,0.18,0.1302,0.18,532,0
+IAUX-WS.US,D,20250812,000000,0.18,0.18,0.179899,0.17999,1042,0
+IAUX-WS.US,D,20250813,000000,0.17,0.17,0.15,0.15,1450,0
+IAUX-WS.US,D,20250814,000000,0.15001,0.19,0.15001,0.19,43417,0
+IAUX-WS.US,D,20250815,000000,0.19,0.22,0.19,0.2068,5675,0
+IAUX-WS.US,D,20250818,000000,0.16,0.16,0.16,0.16,307,0
+IAUX-WS.US,D,20250819,000000,0.1801,0.1801,0.1801,0.1801,884,0
+IAUX-WS.US,D,20250820,000000,0.2,0.2,0.2,0.2,2078,0
+IAUX-WS.US,D,20250822,000000,0.24,0.25,0.24,0.25,2200,0
+IAUX-WS.US,D,20250825,000000,0.28,0.28,0.25245,0.25245,1784,0
+IAUX-WS.US,D,20250826,000000,0.26,0.29,0.26,0.29,15446,0
+IAUX-WS.US,D,20250827,000000,0.2899,0.2899,0.2899,0.2899,1618,0
+IAUX-WS.US,D,20250828,000000,0.2999,0.2999,0.2476,0.28,8846,0
+IAUX-WS.US,D,20250829,000000,0.21,0.3498,0.16011,0.3498,111571,0
+IAUX-WS.US,D,20250902,000000,0.35,0.35,0.324,0.324,20026,0
+IAUX-WS.US,D,20250903,000000,0.3499,0.3499,0.3067,0.3067,1173,0
+IAUX-WS.US,D,20250904,000000,0.31,0.31,0.3,0.3,4246,0
+IAUX-WS.US,D,20250905,000000,0.3499,0.45,0.3499,0.3799,14912,0
+IAUX-WS.US,D,20250908,000000,0.4,0.4,0.38495,0.39,6452,0
+IAUX-WS.US,D,20250909,000000,0.5069,0.5069,0.3498,0.3498,3875,0
+IAUX-WS.US,D,20250910,000000,0.3198,0.3501,0.3198,0.3501,637,0
+IAUX-WS.US,D,20250911,000000,0.4999,0.4999,0.37,0.3993,14843,0
+IAUX-WS.US,D,20250912,000000,0.3993,0.4791,0.3993,0.4289,14535,0
+IAUX-WS.US,D,20250915,000000,0.4499,0.4499,0.38,0.4376,23401,0
+IAUX-WS.US,D,20250916,000000,0.4399,0.44,0.3802,0.4275,10086,0
+IAUX-WS.US,D,20250917,000000,0.4399,0.4399,0.3783,0.41,3427,0
+IAUX-WS.US,D,20250918,000000,0.4199,0.4199,0.3855,0.4194,5432,0
+IAUX-WS.US,D,20250919,000000,0.4399,0.4626,0.4399,0.4575,5534,0
+IAUX-WS.US,D,20250922,000000,0.4999,0.4999,0.39,0.415,1042,0
+IAUX-WS.US,D,20250923,000000,0.435,0.4899,0.4,0.4399,12406,0
+IAUX-WS.US,D,20250924,000000,0.4919,0.5114,0.4398,0.4398,2402,0
+IAUX-WS.US,D,20250925,000000,0.3784,0.4399,0.3784,0.390001,13115,0
+IAUX-WS.US,D,20250926,000000,0.41,0.4499,0.3701,0.4497,5619,0
+IAUX-WS.US,D,20250929,000000,0.49,0.49,0.4208,0.4208,11777,0
+IAUX-WS.US,D,20250930,000000,0.4394,0.44,0.43,0.44,6464,0
+IAUX-WS.US,D,20251001,000000,0.45,0.45,0.42,0.449,2920,0
+IAUX-WS.US,D,20251002,000000,0.46,0.46,0.42,0.45,1530,0
+IAUX-WS.US,D,20251003,000000,0.45,0.5625,0.4204,0.445,13346,0
+IAUX-WS.US,D,20251006,000000,0.4899,0.4899,0.48,0.4897,3687,0
+IAUX-WS.US,D,20251007,000000,0.4842,0.4849,0.4842,0.4849,693,0
+IAUX-WS.US,D,20251008,000000,0.4899,0.4899,0.4216,0.4216,5836,0
+IAUX-WS.US,D,20251009,000000,0.4212,0.4482,0.4,0.4482,33254,0
+IAUX-WS.US,D,20251013,000000,0.434,0.4751,0.3199,0.4199,3133,0
+IAUX-WS.US,D,20251014,000000,0.385,0.5499,0.385,0.45,15682,0
+IAUX-WS.US,D,20251015,000000,0.55,0.55,0.440501,0.440501,1612,0
+IAUX-WS.US,D,20251016,000000,0.6,0.7159,0.535343,0.6456,269950,0
+IAUX-WS.US,D,20251017,000000,0.6456,0.6456,0.49,0.5599,9110,0
+IAUX-WS.US,D,20251020,000000,0.56,0.6,0.5002,0.5858,110592,0
+IAUX-WS.US,D,20251021,000000,0.61,0.61,0.4299,0.4714,13134,0
+IAUX-WS.US,D,20251022,000000,0.5188,0.5188,0.5188,0.5188,1021,0
+IAUX-WS.US,D,20251023,000000,0.5531,0.5531,0.5061,0.5498,7058,0
+IAUX-WS.US,D,20251024,000000,0.5499,0.5499,0.4584,0.5301,87888,0
+IAUX-WS.US,D,20251027,000000,0.4506,0.495,0.4499,0.45,64791,0
+IAUX-WS.US,D,20251028,000000,0.4562,0.4878,0.4343,0.4878,94463,0
+IAUX-WS.US,D,20251029,000000,0.5399,0.5399,0.4444,0.4795,7553,0
+IAUX-WS.US,D,20251030,000000,0.4991,0.5,0.4991,0.5,1410,0
+IAUX-WS.US,D,20251031,000000,0.4999,0.5,0.46,0.4641,10968,0
+IAUX-WS.US,D,20251103,000000,0.5,0.5,0.459999,0.5,3457,0
+IAUX-WS.US,D,20251104,000000,0.4574,0.4574,0.3866,0.3866,6088,0
+IAUX-WS.US,D,20251105,000000,0.4949,0.4949,0.42,0.4948,7695,0
+IAUX-WS.US,D,20251106,000000,0.4899,0.4899,0.4585,0.4899,555,0
+IAUX-WS.US,D,20251107,000000,0.45,0.455,0.45,0.4549,8213,0
+IAUX-WS.US,D,20251110,000000,0.4001,0.49999,0.4,0.499,11289,0
+IAUX-WS.US,D,20251111,000000,0.45,0.45,0.45,0.45,5000,0
+IAUX-WS.US,D,20251112,000000,0.5,0.5,0.46,0.495,3767,0
+IAUX-WS.US,D,20251113,000000,0.53,0.53,0.5201,0.5299,15294,0
+IAUX-WS.US,D,20251114,000000,0.52,0.53,0.4901,0.5,13571,0
+IAUX-WS.US,D,20251117,000000,0.5663,0.5699,0.496901,0.5,54913,0
+IAUX-WS.US,D,20251118,000000,0.5,0.55,0.5,0.55,1493,0
+IAUX-WS.US,D,20251119,000000,0.54,0.562,0.54,0.5599,29260,0
+IAUX-WS.US,D,20251120,000000,0.6,0.6,0.6,0.6,244,0
+IAUX-WS.US,D,20251121,000000,0.5799,0.58,0.45,0.52,23764,0
+IAUX-WS.US,D,20251124,000000,0.5483,0.5483,0.5483,0.5483,710,0
+IAUX-WS.US,D,20251125,000000,0.5,0.5332,0.49,0.5332,5861,0
+IAUX-WS.US,D,20251126,000000,0.57,0.57,0.52,0.56,3657,0
+IAUX-WS.US,D,20251128,000000,0.56,0.655,0.5583,0.6549,5848,0
+IAUX-WS.US,D,20251201,000000,0.6508,0.7204,0.622,0.65,74935,0
+IAUX-WS.US,D,20251204,000000,0.6602,0.6602,0.6602,0.6602,180,0
+IAUX-WS.US,D,20251205,000000,0.8416,0.8971,0.72,0.72,10174,0
+IAUX-WS.US,D,20251208,000000,0.8,0.8,0.69,0.69,1100,0
+IAUX-WS.US,D,20251209,000000,0.69,0.7897,0.69,0.7897,3024,0
+IAUX-WS.US,D,20251210,000000,0.79,0.8999,0.79,0.8998,2952,0
+IAUX-WS.US,D,20251211,000000,0.8999,0.9,0.818199,0.818199,765,0
+IAUX-WS.US,D,20251212,000000,0.75,0.8661,0.74,0.7964,28131,0
+IAUX-WS.US,D,20251215,000000,0.99,1.02,0.86,0.9898,20080,0
+IAUX-WS.US,D,20251216,000000,1,1,0.8746,0.8856,7108,0
+IAUX-WS.US,D,20251217,000000,0.92,1.01,0.8801,0.9799,5392,0
+IAUX-WS.US,D,20251218,000000,0.96,1.03,0.85,0.8544,17898,0
+IAUX-WS.US,D,20251219,000000,0.83,0.95,0.81,0.8701,8875,0
+IAUX-WS.US,D,20251222,000000,0.9,0.9,0.8001,0.86,76810,0
+IAUX-WS.US,D,20251223,000000,0.96,0.96,0.905,0.905,1578,0
+IAUX-WS.US,D,20251224,000000,0.9397,0.9397,0.9397,0.9397,269,0
+IAUX-WS.US,D,20251226,000000,1.09,1.09,0.97,0.97,2163,0
+IAUX-WS.US,D,20251229,000000,0.96,0.96,0.82,0.889849,2773,0
+IAUX-WS.US,D,20251230,000000,0.89,0.89,0.89,0.89,439,0
+IAUX-WS.US,D,20260102,000000,0.9597,0.9597,0.94,0.94,1338,0
+IAUX-WS.US,D,20260106,000000,1,1,0.9,0.9599,2071,0
+IAUX-WS.US,D,20260107,000000,0.9599,0.9599,0.83,0.8601,8247,0
+IAUX-WS.US,D,20260109,000000,1,1,0.8611,0.893,4492,0
+IAUX-WS.US,D,20260112,000000,0.9898,0.9898,0.92,0.92,2405,0
+IAUX-WS.US,D,20260114,000000,0.91,0.91,0.8833,0.91,7222,0
+IAUX-WS.US,D,20260115,000000,0.92,0.9899,0.92,0.9899,537,0
+IAUX-WS.US,D,20260116,000000,0.99,1.0099,0.9899,1.0099,3626,0
+IAUX-WS.US,D,20260120,000000,1.49,1.51,1.02,1.1,4177,0
+IAUX-WS.US,D,20260121,000000,1.22,1.27,1.14,1.15,2962,0
+IAUX-WS.US,D,20260122,000000,1.18,1.21,1.11,1.2099,9936,0
+IAUX-WS.US,D,20260123,000000,1.15,1.19,1.14,1.17,5591,0
+IAUX-WS.US,D,20260126,000000,1.29,1.4,1.1044,1.11,70204,0
+IAUX-WS.US,D,20260127,000000,1.1,1.11,1.08,1.11,2016,0
+IAUX-WS.US,D,20260128,000000,1.14,1.33,1.14,1.21,1214,0
+IAUX-WS.US,D,20260129,000000,1.25,1.3,1.15,1.1701,2854,0
+IAUX-WS.US,D,20260130,000000,1.17,1.17,1.04,1.135,9028,0
+IAUX-WS.US,D,20260202,000000,1.1,1.11,1.0001,1.11,13426,0
+IAUX-WS.US,D,20260203,000000,1.12,1.22,1.12,1.1661,1706,0
+IAUX-WS.US,D,20260204,000000,1.39,1.39,1.1689,1.18,4716,0
+IAUX-WS.US,D,20260205,000000,1.2,1.2,1.05,1.075,6647,0
+IAUX-WS.US,D,20260206,000000,1.1,1.28,1.09,1.2301,8058,0
+IAUX-WS.US,D,20260209,000000,1.3,1.4,1.28,1.35,16779,0
+IAUX-WS.US,D,20260210,000000,1.34,1.34,1.265,1.3,11589,0
+IAUX-WS.US,D,20260211,000000,1.4,1.46,1.37,1.46,3087,0
+IAUX-WS.US,D,20260212,000000,1.5,1.56,1.325,1.325,16698,0
+IAUX-WS.US,D,20260213,000000,1.51,1.56,1.33,1.41,12024,0
+IAUX-WS.US,D,20260217,000000,1.4,1.5,1.3,1.5,1916,0
+IAUX-WS.US,D,20260218,000000,1.41,1.49,1.3999,1.4002,6807,0
diff --git a/daily/us/nysemkt stocks/ibo.us.txt b/daily/us/nysemkt stocks/ibo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a4b80c994cc318eb2aea2401624ebd15fdddcc99
--- /dev/null
+++ b/daily/us/nysemkt stocks/ibo.us.txt	
@@ -0,0 +1,358 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IBO.US,D,20240916,000000,3,3,2.5,2.68,208174,0
+IBO.US,D,20240917,000000,2.6,2.6,2.3,2.33,85193,0
+IBO.US,D,20240918,000000,2.31,2.43,2.26,2.39,42162,0
+IBO.US,D,20240919,000000,3,3,2.45,2.52,777409,0
+IBO.US,D,20240920,000000,2.52,2.69,2.3,2.33,103054,0
+IBO.US,D,20240923,000000,2.49,2.64,2.3,2.49,37192,0
+IBO.US,D,20240924,000000,2.43,2.84,2.38,2.6,174567,0
+IBO.US,D,20240925,000000,2.69,2.695,2.31,2.31,81782,0
+IBO.US,D,20240926,000000,2.45,2.75,2.3101,2.39,633292,0
+IBO.US,D,20240927,000000,2.36,2.41,1.57,1.965,213260,0
+IBO.US,D,20240930,000000,1.99,2.1,1.908,2,121055,0
+IBO.US,D,20241001,000000,2.02,2.05,1.8,1.89,51696,0
+IBO.US,D,20241002,000000,1.88,1.99,1.82,1.86,45858,0
+IBO.US,D,20241003,000000,1.81,1.85,1.65,1.65,48914,0
+IBO.US,D,20241004,000000,1.6,1.6,1.26,1.2701,133697,0
+IBO.US,D,20241007,000000,1.23,1.45,1.23,1.34,30127,0
+IBO.US,D,20241008,000000,1.48,1.54,1.36,1.5,28240,0
+IBO.US,D,20241009,000000,1.47,1.5624,1.4201,1.494,28069,0
+IBO.US,D,20241010,000000,1.56,1.61,1.42,1.5733,59445,0
+IBO.US,D,20241011,000000,1.51,1.6367,1.45,1.55,43026,0
+IBO.US,D,20241014,000000,1.56,1.56,1.25,1.25,52662,0
+IBO.US,D,20241015,000000,1.28,1.4999,1.28,1.49,84865,0
+IBO.US,D,20241016,000000,1.45,1.52,1.41,1.46,21023,0
+IBO.US,D,20241017,000000,1.39,1.473,1.31,1.4272,15318,0
+IBO.US,D,20241018,000000,1.45,1.47,1.4,1.435,13353,0
+IBO.US,D,20241021,000000,1.46,1.46,1.22,1.28,21275,0
+IBO.US,D,20241022,000000,1.25,1.5999,1.25,1.45,118974,0
+IBO.US,D,20241023,000000,1.56,1.7028,1.4556,1.6,50486,0
+IBO.US,D,20241024,000000,1.7,1.85,1.4901,1.75,81756,0
+IBO.US,D,20241025,000000,1.89,2.4782,1.8,2.09,247902,0
+IBO.US,D,20241028,000000,2.01,2.3,2,2,82747,0
+IBO.US,D,20241029,000000,2.08,2.3,2,2.16,38283,0
+IBO.US,D,20241030,000000,2.19,2.2547,2.01,2.21,59198,0
+IBO.US,D,20241031,000000,2.33,2.33,2.0801,2.25,13456,0
+IBO.US,D,20241101,000000,2.25,2.8,2.11,2.68,84311,0
+IBO.US,D,20241104,000000,2.75,2.75,2.3999,2.72,57779,0
+IBO.US,D,20241105,000000,2.72,2.72,2.51,2.7,15422,0
+IBO.US,D,20241106,000000,2.95,2.95,2.4,2.599,85555,0
+IBO.US,D,20241107,000000,2.54,2.8193,2.54,2.7892,46412,0
+IBO.US,D,20241108,000000,2.717,3.14,2.67,2.9,119156,0
+IBO.US,D,20241111,000000,2.98,3.2,2.5,2.63,81735,0
+IBO.US,D,20241112,000000,2.5999,3.09,2.5001,2.8351,32986,0
+IBO.US,D,20241113,000000,2.82,2.85,2.55,2.81,29534,0
+IBO.US,D,20241114,000000,2.85,2.85,2.49,2.51,18274,0
+IBO.US,D,20241115,000000,2.54,2.99,2.53,2.9899,79055,0
+IBO.US,D,20241118,000000,3.15,3.25,2.91,3.0403,214367,0
+IBO.US,D,20241119,000000,2.88,3.06,2.2861,2.51,100653,0
+IBO.US,D,20241120,000000,2.57,2.86,2.4,2.65,53756,0
+IBO.US,D,20241121,000000,2.83,2.83,2.3929,2.62,28499,0
+IBO.US,D,20241122,000000,2.56,2.88,2.01,2.61,29738,0
+IBO.US,D,20241125,000000,2.8,2.88,2.1,2.6989,29348,0
+IBO.US,D,20241126,000000,2.83,2.83,2.4961,2.73,26844,0
+IBO.US,D,20241127,000000,2.7,2.75,2.6001,2.75,6232,0
+IBO.US,D,20241129,000000,2.82,2.95,2.6619,2.92,12145,0
+IBO.US,D,20241202,000000,2.7902,2.94,2.3,2.53,77774,0
+IBO.US,D,20241203,000000,2.63,2.6399,2.1,2.3,51536,0
+IBO.US,D,20241204,000000,2.25,2.69,2.16,2.39,22934,0
+IBO.US,D,20241205,000000,2.385,2.385,2.15,2.28,13031,0
+IBO.US,D,20241206,000000,2.16,2.38,2.08,2.14,24179,0
+IBO.US,D,20241209,000000,2.12,2.18,1.58,2.18,34453,0
+IBO.US,D,20241210,000000,2.15,2.44,1.89,2.37,26812,0
+IBO.US,D,20241211,000000,2.0801,2.45,2.0801,2.12,17763,0
+IBO.US,D,20241212,000000,2.245,2.45,2.13,2.15,12511,0
+IBO.US,D,20241213,000000,2.28,2.33,1.89,1.89,16911,0
+IBO.US,D,20241216,000000,2.2,2.44,1.77,2.32,35492,0
+IBO.US,D,20241217,000000,2.39,2.39,1.895,2.26,31824,0
+IBO.US,D,20241218,000000,2.3,2.4,1.41,1.47,118460,0
+IBO.US,D,20241219,000000,1.59,1.7,1.47,1.67,50958,0
+IBO.US,D,20241220,000000,1.5,1.62,1.16,1.16,66240,0
+IBO.US,D,20241223,000000,1.54,1.6404,1.39,1.44,74031,0
+IBO.US,D,20241224,000000,1.35,1.52,1.35,1.43,12152,0
+IBO.US,D,20241226,000000,1.41,1.64,1.2959,1.6,17390,0
+IBO.US,D,20241227,000000,1.55,1.8264,1.43,1.4394,39787,0
+IBO.US,D,20241230,000000,1.49,1.66,1.36,1.5,18280,0
+IBO.US,D,20241231,000000,1.65,1.6769,1.37,1.45,14025,0
+IBO.US,D,20250102,000000,1.56,1.68,1.5,1.54,18623,0
+IBO.US,D,20250103,000000,1.56,1.9196,1.55,1.73,32842,0
+IBO.US,D,20250106,000000,2,2.16,1.83,1.93,49344,0
+IBO.US,D,20250107,000000,2.0818,2.15,1.801,1.85,33343,0
+IBO.US,D,20250108,000000,2.02,2.1157,1.8,1.8,10396,0
+IBO.US,D,20250110,000000,1.78,1.85,1.6,1.6,6748,0
+IBO.US,D,20250113,000000,1.61,1.85,1.61,1.78,11427,0
+IBO.US,D,20250114,000000,1.7701,1.7701,1.536,1.6568,8185,0
+IBO.US,D,20250115,000000,1.5001,1.67,1.5001,1.63,13607,0
+IBO.US,D,20250116,000000,1.79,1.8488,1.61,1.61,5570,0
+IBO.US,D,20250117,000000,1.6722,1.8795,1.49,1.5599,34938,0
+IBO.US,D,20250121,000000,1.5372,1.71,1.45,1.48,19938,0
+IBO.US,D,20250122,000000,1.5089,1.6509,1.5,1.56,8962,0
+IBO.US,D,20250123,000000,1.6,1.6,1.48,1.57,26002,0
+IBO.US,D,20250124,000000,1.58,1.7846,1.5014,1.769,17077,0
+IBO.US,D,20250127,000000,1.74,2.18,1.5901,1.79,24265,0
+IBO.US,D,20250128,000000,1.68,1.77,1.68,1.7,10505,0
+IBO.US,D,20250129,000000,1.865,2,1.71,1.98,42794,0
+IBO.US,D,20250130,000000,1.8,2.11,1.7801,1.8541,9971,0
+IBO.US,D,20250131,000000,1.85,2.15,1.67,1.7499,20097,0
+IBO.US,D,20250203,000000,1.72,2.12,1.4991,1.53,34819,0
+IBO.US,D,20250204,000000,1.7,1.98,1.69,1.965,25962,0
+IBO.US,D,20250205,000000,1.945,2.12,1.77,1.925,46501,0
+IBO.US,D,20250206,000000,1.87,2.1,1.84,1.89,34626,0
+IBO.US,D,20250207,000000,1.9,2.28,1.9,2.28,31218,0
+IBO.US,D,20250210,000000,2.3,2.39,2.04,2.18,24401,0
+IBO.US,D,20250211,000000,1.9239,2.18,1.87,1.9,15530,0
+IBO.US,D,20250212,000000,2.13,2.29,1.89,2.24,33448,0
+IBO.US,D,20250213,000000,2.14,2.19,1.975,2.15,26502,0
+IBO.US,D,20250214,000000,2.12,2.15,2.05,2.08,8620,0
+IBO.US,D,20250218,000000,2,2.1899,1.71,2.02,28186,0
+IBO.US,D,20250219,000000,2.015,2.015,1.88,2,4587,0
+IBO.US,D,20250220,000000,2,2.14,1.89,2,8309,0
+IBO.US,D,20250221,000000,2.13,2.14,1.8525,2.12,13036,0
+IBO.US,D,20250224,000000,2.2,2.2,1.89,2.1197,13328,0
+IBO.US,D,20250225,000000,1.9801,2.11,1.7601,1.85,18652,0
+IBO.US,D,20250226,000000,1.94,1.94,1.33,1.9,37854,0
+IBO.US,D,20250227,000000,1.76,1.87,1.52,1.54,23119,0
+IBO.US,D,20250228,000000,1.5886,1.66,1.45,1.58,13837,0
+IBO.US,D,20250303,000000,1.5,1.5,1.35,1.44,13402,0
+IBO.US,D,20250304,000000,1.42,1.455,1.42,1.44,9148,0
+IBO.US,D,20250305,000000,1.49,1.55,1.1801,1.1801,28178,0
+IBO.US,D,20250306,000000,1.218,1.2499,1.15,1.21,6103,0
+IBO.US,D,20250307,000000,1.3406,1.3406,0.8316,0.93,42419,0
+IBO.US,D,20250310,000000,1,1.25,0.85,0.8569,35080,0
+IBO.US,D,20250311,000000,0.95,1.04,0.7469,0.85,60792,0
+IBO.US,D,20250312,000000,1.06,1.32,0.52,0.6642,190989,0
+IBO.US,D,20250313,000000,0.6717,0.702,0.5859,0.6702,23782,0
+IBO.US,D,20250314,000000,0.666301,0.675,0.6,0.6,17283,0
+IBO.US,D,20250317,000000,0.6099,0.71,0.6099,0.6101,20617,0
+IBO.US,D,20250318,000000,0.6403,0.689,0.558,0.57,46585,0
+IBO.US,D,20250319,000000,0.534,0.56,0.508,0.53,24431,0
+IBO.US,D,20250320,000000,0.555,2.48,0.53,2.08,30679574,0
+IBO.US,D,20250321,000000,3.16,6.17,2.89,4.96,142233137,0
+IBO.US,D,20250324,000000,3.8312,4.5,3.07,3.6,7072441,0
+IBO.US,D,20250325,000000,3.5992,4.1,3.2,3.3,2797927,0
+IBO.US,D,20250326,000000,3.3,3.74,1.9,2.2,1897187,0
+IBO.US,D,20250327,000000,2.48,2.61,2.2305,2.28,2504962,0
+IBO.US,D,20250328,000000,2.16,2.25,1.4,1.52,844241,0
+IBO.US,D,20250331,000000,1.27,1.35,0.82,0.87,1334208,0
+IBO.US,D,20250401,000000,1.36,1.36,0.69,0.82,38572155,0
+IBO.US,D,20250402,000000,0.62,0.62,0.507,0.57,2902181,0
+IBO.US,D,20250403,000000,0.49495,0.55,0.4558,0.464,11389083,0
+IBO.US,D,20250404,000000,1.03,1.07,0.709,0.9627,116442391,0
+IBO.US,D,20250407,000000,0.8405,0.92,0.8053,0.8683,5008641,0
+IBO.US,D,20250408,000000,0.8555,0.9154,0.5916,0.65,3064676,0
+IBO.US,D,20250409,000000,0.648199,0.6593,0.4763,0.5184,2674380,0
+IBO.US,D,20250410,000000,0.5212,0.5396,0.5,0.51,1542311,0
+IBO.US,D,20250411,000000,0.508,0.53,0.4808,0.4951,1179138,0
+IBO.US,D,20250414,000000,0.4989,0.503199,0.4626,0.4803,774126,0
+IBO.US,D,20250415,000000,0.47,0.51,0.37,0.51,2151521,0
+IBO.US,D,20250416,000000,0.46,0.4743,0.4206,0.437,820885,0
+IBO.US,D,20250417,000000,0.4268,0.4317,0.3953,0.4026,438334,0
+IBO.US,D,20250421,000000,0.4097,0.4414,0.4,0.4197,949262,0
+IBO.US,D,20250422,000000,0.4201,0.4739,0.39,0.424338,1010437,0
+IBO.US,D,20250423,000000,0.4203,0.439,0.415,0.4258,785550,0
+IBO.US,D,20250424,000000,0.4338,0.440099,0.4185,0.425,339261,0
+IBO.US,D,20250425,000000,0.4258,0.45,0.41,0.4324,405586,0
+IBO.US,D,20250428,000000,0.4407,0.449,0.43,0.4389,403150,0
+IBO.US,D,20250429,000000,0.434,0.438442,0.41,0.4107,367000,0
+IBO.US,D,20250430,000000,0.41,0.43,0.4,0.427,513768,0
+IBO.US,D,20250501,000000,0.4251,0.4271,0.4,0.4,519492,0
+IBO.US,D,20250502,000000,0.52,0.93899,0.46,0.748,191836868,0
+IBO.US,D,20250505,000000,0.625,0.6845,0.57,0.6,5475441,0
+IBO.US,D,20250506,000000,0.5945,0.65,0.53515,0.6098,2568962,0
+IBO.US,D,20250507,000000,0.58,0.5801,0.495,0.5102,1231481,0
+IBO.US,D,20250508,000000,0.5452,0.5452,0.49,0.4975,551825,0
+IBO.US,D,20250509,000000,0.5052,0.5872,0.49,0.5495,1354232,0
+IBO.US,D,20250512,000000,0.5564,0.5881,0.54,0.5651,1145189,0
+IBO.US,D,20250513,000000,0.5255,0.56,0.5121,0.5492,497919,0
+IBO.US,D,20250514,000000,0.549601,0.56,0.5123,0.5205,486160,0
+IBO.US,D,20250515,000000,0.5332,0.559,0.5135,0.5139,459671,0
+IBO.US,D,20250516,000000,0.5229,0.5589,0.5111,0.541,423246,0
+IBO.US,D,20250519,000000,0.5202,0.565,0.5156,0.552,421907,0
+IBO.US,D,20250520,000000,0.552,0.56,0.541,0.5548,313946,0
+IBO.US,D,20250521,000000,0.55,0.6245,0.521,0.575,1223579,0
+IBO.US,D,20250522,000000,0.5581,0.5768,0.53,0.55,506867,0
+IBO.US,D,20250523,000000,0.5417,0.5598,0.525,0.55,343154,0
+IBO.US,D,20250527,000000,0.5342,0.55,0.5148,0.5344,302335,0
+IBO.US,D,20250528,000000,0.5229,0.54,0.5,0.5,314585,0
+IBO.US,D,20250529,000000,0.4999,0.5023,0.4879,0.49,181919,0
+IBO.US,D,20250530,000000,0.4972,0.54,0.493,0.516,677489,0
+IBO.US,D,20250602,000000,0.515,0.527,0.46,0.508,322892,0
+IBO.US,D,20250603,000000,0.4943,0.5101,0.4943,0.5101,206311,0
+IBO.US,D,20250604,000000,0.485,0.5,0.4661,0.486,275644,0
+IBO.US,D,20250605,000000,0.5,0.509,0.46,0.498,412418,0
+IBO.US,D,20250606,000000,0.4809,0.48835,0.455,0.4711,248141,0
+IBO.US,D,20250609,000000,0.47,0.489,0.457,0.48,123303,0
+IBO.US,D,20250610,000000,0.4768,0.48849,0.4651,0.4798,110273,0
+IBO.US,D,20250611,000000,0.47,0.47439,0.455104,0.4646,136342,0
+IBO.US,D,20250612,000000,0.4652,0.4889,0.45,0.4725,260997,0
+IBO.US,D,20250613,000000,0.461,0.47,0.4356,0.45,167605,0
+IBO.US,D,20250616,000000,0.468,0.468,0.441,0.4598,95524,0
+IBO.US,D,20250617,000000,0.4591,0.4591,0.4102,0.4465,194760,0
+IBO.US,D,20250618,000000,0.4341,0.4464,0.4012,0.4324,177142,0
+IBO.US,D,20250620,000000,0.4457,0.4457,0.3621,0.3621,337201,0
+IBO.US,D,20250623,000000,1.08,1.95,0.96,1.61,427611609,0
+IBO.US,D,20250624,000000,1.1301,1.16,0.84,0.84,16971749,0
+IBO.US,D,20250625,000000,0.9795,1.09,0.921,0.9618,16599237,0
+IBO.US,D,20250626,000000,0.9188,1.04,0.83,0.92,3345864,0
+IBO.US,D,20250627,000000,0.9341,0.94701,0.684101,0.752,2290563,0
+IBO.US,D,20250630,000000,0.6145,0.726699,0.613,0.6472,1547955,0
+IBO.US,D,20250701,000000,0.6286,0.6432,0.57,0.6432,945872,0
+IBO.US,D,20250702,000000,0.6286,0.72,0.6043,0.6744,1168274,0
+IBO.US,D,20250703,000000,0.6696,0.6728,0.6302,0.653,433775,0
+IBO.US,D,20250707,000000,0.6267,0.633099,0.5816,0.6279,709816,0
+IBO.US,D,20250708,000000,0.615451,0.6279,0.5925,0.5989,369455,0
+IBO.US,D,20250709,000000,0.5989,0.6095,0.5763,0.6,427486,0
+IBO.US,D,20250710,000000,0.5873,0.5985,0.5728,0.5728,610633,0
+IBO.US,D,20250711,000000,0.5623,0.595,0.56,0.5876,358673,0
+IBO.US,D,20250714,000000,0.577,0.675261,0.5655,0.6143,1030423,0
+IBO.US,D,20250715,000000,0.646999,0.7,0.614,0.67,840881,0
+IBO.US,D,20250716,000000,0.6616,0.7,0.6301,0.6864,550589,0
+IBO.US,D,20250717,000000,0.68,0.7198,0.663101,0.6977,557006,0
+IBO.US,D,20250718,000000,0.6977,0.699,0.6328,0.6457,489201,0
+IBO.US,D,20250721,000000,0.6966,0.78,0.6903,0.7034,1075876,0
+IBO.US,D,20250722,000000,0.7034,0.721,0.6601,0.7143,370100,0
+IBO.US,D,20250723,000000,0.71,0.739799,0.6925,0.71,378368,0
+IBO.US,D,20250724,000000,0.72,0.721499,0.6768,0.6906,284709,0
+IBO.US,D,20250725,000000,0.69,0.709,0.6719,0.7008,272731,0
+IBO.US,D,20250728,000000,0.6947,0.7189,0.672,0.686,417015,0
+IBO.US,D,20250729,000000,0.6857,0.69,0.6114,0.6492,385809,0
+IBO.US,D,20250730,000000,0.6457,0.66,0.6254,0.65,225749,0
+IBO.US,D,20250731,000000,0.6327,0.6515,0.5901,0.6105,220807,0
+IBO.US,D,20250801,000000,0.61,0.614,0.59,0.614,183153,0
+IBO.US,D,20250804,000000,0.62,0.6299,0.5953,0.6185,92513,0
+IBO.US,D,20250805,000000,0.6025,0.6376,0.593,0.6355,353478,0
+IBO.US,D,20250806,000000,0.62,0.6356,0.5967,0.612,131099,0
+IBO.US,D,20250807,000000,0.6085,0.621,0.56,0.5879,304100,0
+IBO.US,D,20250808,000000,0.5733,0.6,0.5601,0.5848,155060,0
+IBO.US,D,20250811,000000,0.5867,0.6015,0.54,0.5592,296375,0
+IBO.US,D,20250812,000000,0.5401,0.5828,0.528,0.5654,190417,0
+IBO.US,D,20250813,000000,0.541,0.574,0.5295,0.5491,269856,0
+IBO.US,D,20250814,000000,0.549,0.58,0.5301,0.567,171797,0
+IBO.US,D,20250815,000000,0.55,0.5772,0.542,0.5764,107067,0
+IBO.US,D,20250818,000000,0.589,0.6164,0.5797,0.59,492963,0
+IBO.US,D,20250819,000000,0.58,0.5827,0.5533,0.5702,216813,0
+IBO.US,D,20250820,000000,0.5501,0.5935,0.5501,0.5899,98197,0
+IBO.US,D,20250821,000000,0.5909,0.5987,0.5699,0.5944,185003,0
+IBO.US,D,20250822,000000,0.578401,0.599,0.5714,0.5989,125848,0
+IBO.US,D,20250825,000000,0.581,0.5964,0.576,0.5807,131532,0
+IBO.US,D,20250826,000000,0.5714,0.58,0.5618,0.574,198929,0
+IBO.US,D,20250827,000000,0.5739,0.7127,0.5739,0.5799,1934951,0
+IBO.US,D,20250828,000000,0.58,0.6004,0.575,0.587447,153418,0
+IBO.US,D,20250829,000000,0.5805,0.6074,0.5739,0.5797,199771,0
+IBO.US,D,20250902,000000,0.5797,0.5998,0.565,0.5998,103443,0
+IBO.US,D,20250903,000000,0.5825,0.6735,0.5801,0.65,755851,0
+IBO.US,D,20250904,000000,0.6368,0.6368,0.5828,0.5828,213633,0
+IBO.US,D,20250905,000000,0.6075,0.6209,0.590301,0.605,73185,0
+IBO.US,D,20250908,000000,0.6078,0.6191,0.5828,0.612,171145,0
+IBO.US,D,20250909,000000,0.593,0.66,0.583,0.6439,422034,0
+IBO.US,D,20250910,000000,0.595,0.65,0.59,0.647,259617,0
+IBO.US,D,20250911,000000,0.6361,0.674,0.6126,0.6553,324911,0
+IBO.US,D,20250912,000000,0.6377,0.729,0.6358,0.7096,504906,0
+IBO.US,D,20250915,000000,0.69,0.71,0.6601,0.68,316805,0
+IBO.US,D,20250916,000000,0.6793,0.699,0.6401,0.6818,162421,0
+IBO.US,D,20250917,000000,0.6873,0.705,0.6315,0.6315,160291,0
+IBO.US,D,20250918,000000,0.6773,0.6773,0.65,0.6583,216957,0
+IBO.US,D,20250919,000000,0.66,0.68,0.64,0.6779,324542,0
+IBO.US,D,20250922,000000,0.6625,0.6745,0.6552,0.6695,182584,0
+IBO.US,D,20250923,000000,0.68,0.68,0.6544,0.6607,153447,0
+IBO.US,D,20250924,000000,0.66,0.6747,0.6504,0.6675,85495,0
+IBO.US,D,20250925,000000,0.6511,0.660599,0.6341,0.6479,114115,0
+IBO.US,D,20250926,000000,0.6558,0.6599,0.63,0.6578,143852,0
+IBO.US,D,20250929,000000,0.6747,0.69,0.641163,0.6577,74632,0
+IBO.US,D,20250930,000000,0.642,0.6648,0.633,0.6648,50464,0
+IBO.US,D,20251001,000000,0.65,0.6566,0.6316,0.6437,98570,0
+IBO.US,D,20251002,000000,0.643101,0.6526,0.6256,0.6446,124956,0
+IBO.US,D,20251003,000000,0.6367,0.6446,0.633,0.636,109270,0
+IBO.US,D,20251006,000000,0.6366,0.6498,0.6259,0.6365,145230,0
+IBO.US,D,20251007,000000,0.6366,0.64,0.6101,0.618,165467,0
+IBO.US,D,20251008,000000,0.63,0.636,0.6062,0.6174,159813,0
+IBO.US,D,20251009,000000,0.63,0.6355,0.6174,0.6249,192089,0
+IBO.US,D,20251010,000000,0.610701,0.63,0.61,0.6159,190832,0
+IBO.US,D,20251013,000000,0.61,0.63,0.5952,0.61,94616,0
+IBO.US,D,20251014,000000,0.6,0.6199,0.58,0.613,98870,0
+IBO.US,D,20251015,000000,0.6091,0.6147,0.6012,0.6031,67123,0
+IBO.US,D,20251016,000000,0.600001,0.6106,0.5913,0.6015,72528,0
+IBO.US,D,20251017,000000,0.592,0.6087,0.59,0.5961,57006,0
+IBO.US,D,20251020,000000,0.6001,0.6002,0.574,0.5901,112296,0
+IBO.US,D,20251021,000000,0.5887,0.6,0.5806,0.5846,121395,0
+IBO.US,D,20251022,000000,0.5838,0.59,0.58,0.5816,94408,0
+IBO.US,D,20251023,000000,0.5821,0.5869,0.5777,0.584,61323,0
+IBO.US,D,20251024,000000,0.584,0.6045,0.58,0.5878,39003,0
+IBO.US,D,20251027,000000,0.582901,0.5917,0.578,0.583,42206,0
+IBO.US,D,20251028,000000,0.584,0.5862,0.5762,0.5763,57198,0
+IBO.US,D,20251029,000000,0.5782,0.5864,0.5663,0.5698,115799,0
+IBO.US,D,20251030,000000,0.5701,0.5701,0.51,0.526,237729,0
+IBO.US,D,20251031,000000,0.5493,0.559999,0.5301,0.5351,183756,0
+IBO.US,D,20251103,000000,0.565,0.565,0.510201,0.5325,203200,0
+IBO.US,D,20251104,000000,0.547,0.547,0.5101,0.5329,60676,0
+IBO.US,D,20251105,000000,0.510101,0.54,0.510101,0.5322,176889,0
+IBO.US,D,20251106,000000,0.5364,0.5756,0.52,0.5338,119970,0
+IBO.US,D,20251107,000000,0.5444,0.5515,0.54,0.5505,59685,0
+IBO.US,D,20251110,000000,0.535,0.5828,0.5206,0.5596,162737,0
+IBO.US,D,20251111,000000,0.572,0.575,0.5414,0.5539,98545,0
+IBO.US,D,20251112,000000,0.55,0.5539,0.5207,0.5207,57609,0
+IBO.US,D,20251113,000000,0.53,0.5399,0.5065,0.51,66623,0
+IBO.US,D,20251114,000000,0.5012,0.505,0.4765,0.48,213499,0
+IBO.US,D,20251117,000000,0.48,0.499,0.4456,0.449,64212,0
+IBO.US,D,20251118,000000,0.4777,0.4777,0.415,0.4411,68643,0
+IBO.US,D,20251119,000000,0.4411,0.45,0.423466,0.4391,129279,0
+IBO.US,D,20251120,000000,0.4447,0.45999,0.43,0.45,57131,0
+IBO.US,D,20251121,000000,0.4526,0.4599,0.45,0.455,14805,0
+IBO.US,D,20251124,000000,0.445,0.4638,0.43,0.43,90745,0
+IBO.US,D,20251125,000000,0.430101,0.44,0.43,0.437,70594,0
+IBO.US,D,20251126,000000,0.4638,0.4638,0.425,0.43,81198,0
+IBO.US,D,20251128,000000,0.44,0.45,0.4201,0.446,28919,0
+IBO.US,D,20251201,000000,0.442,0.49,0.432,0.4605,278444,0
+IBO.US,D,20251202,000000,0.461,0.46399,0.4348,0.4411,30427,0
+IBO.US,D,20251203,000000,0.4403,0.4535,0.432,0.4372,77631,0
+IBO.US,D,20251204,000000,0.4372,0.47,0.4308,0.47,63009,0
+IBO.US,D,20251205,000000,0.442751,0.47,0.4358,0.458,55666,0
+IBO.US,D,20251208,000000,0.4645,0.6499,0.45,0.5027,1167348,0
+IBO.US,D,20251209,000000,0.495001,0.5566,0.490001,0.5352,124106,0
+IBO.US,D,20251210,000000,0.5204,0.5505,0.5,0.5,97658,0
+IBO.US,D,20251211,000000,0.533508,0.533508,0.4872,0.4881,31184,0
+IBO.US,D,20251212,000000,0.495,0.5128,0.4501,0.4856,141927,0
+IBO.US,D,20251215,000000,0.4951,0.4953,0.461,0.461,67546,0
+IBO.US,D,20251216,000000,0.4594,0.4677,0.443,0.443,103291,0
+IBO.US,D,20251217,000000,0.4479,0.4479,0.44,0.4401,88991,0
+IBO.US,D,20251218,000000,0.4399,0.4498,0.4332,0.4438,79586,0
+IBO.US,D,20251219,000000,0.435,0.6491,0.4201,0.6491,1524239,0
+IBO.US,D,20251222,000000,0.619,0.64,0.54,0.558,169391,0
+IBO.US,D,20251223,000000,0.5244,0.5633,0.5,0.5617,98747,0
+IBO.US,D,20251224,000000,0.528,0.5448,0.48565,0.5101,114350,0
+IBO.US,D,20251226,000000,0.4922,0.5117,0.4715,0.4982,72770,0
+IBO.US,D,20251229,000000,0.47511,0.4866,0.4398,0.4595,108493,0
+IBO.US,D,20251230,000000,0.4596,0.55,0.444,0.4894,185553,0
+IBO.US,D,20251231,000000,0.49,0.5094,0.4592,0.505,99306,0
+IBO.US,D,20260102,000000,0.5,0.5185,0.4601,0.5185,86739,0
+IBO.US,D,20260105,000000,0.5173,0.538,0.4888,0.5208,58846,0
+IBO.US,D,20260106,000000,0.519,0.53,0.4893,0.53,85825,0
+IBO.US,D,20260107,000000,0.5284,0.5284,0.5,0.502,24696,0
+IBO.US,D,20260108,000000,0.506,0.508,0.49,0.506,22382,0
+IBO.US,D,20260109,000000,0.4911,0.5059,0.4851,0.505,55195,0
+IBO.US,D,20260112,000000,0.493,0.4978,0.4701,0.4854,56550,0
+IBO.US,D,20260113,000000,0.47,0.4853,0.4601,0.4828,28040,0
+IBO.US,D,20260114,000000,0.476,0.502,0.4667,0.484,36676,0
+IBO.US,D,20260115,000000,0.483,0.4901,0.468,0.4749,32663,0
+IBO.US,D,20260116,000000,0.4814,0.4814,0.4501,0.4515,39928,0
+IBO.US,D,20260120,000000,0.45,0.4661,0.4482,0.4588,35274,0
+IBO.US,D,20260121,000000,0.4594,0.5079,0.4412,0.5,72714,0
+IBO.US,D,20260122,000000,0.484949,0.4976,0.470782,0.47895,43904,0
+IBO.US,D,20260123,000000,0.4786,0.479,0.4666,0.4718,18854,0
+IBO.US,D,20260126,000000,0.4775,0.4775,0.44,0.461,22660,0
+IBO.US,D,20260127,000000,0.4634,0.4638,0.455,0.4638,14104,0
+IBO.US,D,20260128,000000,0.457599,0.4694,0.452,0.4609,22205,0
+IBO.US,D,20260129,000000,0.4609,0.4762,0.4521,0.476,140641,0
+IBO.US,D,20260130,000000,0.4504,0.4975,0.45,0.49,82733,0
+IBO.US,D,20260202,000000,0.4837,0.518,0.46,0.516,154966,0
+IBO.US,D,20260203,000000,0.5138,0.52,0.4841,0.5052,52019,0
+IBO.US,D,20260204,000000,0.48512,0.517,0.4782,0.49,64458,0
+IBO.US,D,20260205,000000,0.467,0.4992,0.44,0.4862,54730,0
+IBO.US,D,20260206,000000,0.4601,0.5005,0.459,0.4717,49987,0
+IBO.US,D,20260209,000000,0.4708,0.4906,0.45,0.4509,48265,0
+IBO.US,D,20260210,000000,0.4515,0.4708,0.4415,0.4566,28071,0
+IBO.US,D,20260211,000000,0.457001,0.495,0.457001,0.48,46553,0
+IBO.US,D,20260212,000000,0.471,0.4784,0.4479,0.45,26577,0
+IBO.US,D,20260213,000000,0.4534,0.4583,0.4404,0.4456,35668,0
+IBO.US,D,20260217,000000,0.4552,0.4713,0.37,0.44,93079,0
+IBO.US,D,20260218,000000,0.4507,0.4523,0.44,0.44135,12325,0
diff --git a/daily/us/nysemkt stocks/ie.us.txt b/daily/us/nysemkt stocks/ie.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..69abce82379f46db5b7f4fed1494d71a43907877
--- /dev/null
+++ b/daily/us/nysemkt stocks/ie.us.txt	
@@ -0,0 +1,915 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IE.US,D,20220628,000000,11.75,12.04,10.1,10.8,5212075,0
+IE.US,D,20220629,000000,10.38,10.69,8.36,9.71,1518037,0
+IE.US,D,20220630,000000,9.37,9.37,8.3,8.7,735632,0
+IE.US,D,20220701,000000,8.5,9.3409,8.3602,9.01,113354,0
+IE.US,D,20220705,000000,9.5,9.5,8.5,8.7,98940,0
+IE.US,D,20220706,000000,9.1,9.5299,8.7633,8.87,218827,0
+IE.US,D,20220707,000000,10.47,10.47,8.86,9.12,174984,0
+IE.US,D,20220708,000000,9.27,9.49,8.85,8.97,356478,0
+IE.US,D,20220711,000000,9.15,9.66,8.75,8.81,634837,0
+IE.US,D,20220712,000000,8.74,8.8,8,8.05,112734,0
+IE.US,D,20220713,000000,7.93,8.2812,7.7386,8.065,109165,0
+IE.US,D,20220714,000000,8.07,8.11,7.71,7.94,30653,0
+IE.US,D,20220715,000000,7.96,8.1,7.9594,8.01,15239,0
+IE.US,D,20220718,000000,8.17,8.3012,7.635,7.655,64690,0
+IE.US,D,20220719,000000,7.875,8.0999,7.6,7.91,130687,0
+IE.US,D,20220720,000000,8.09,8.32,7.9,8.1,126827,0
+IE.US,D,20220721,000000,8.15,8.23,7.78,8.15,84607,0
+IE.US,D,20220722,000000,7.01,8.65,7.01,8.5,158202,0
+IE.US,D,20220725,000000,8.79,8.86,8.6,8.65,140089,0
+IE.US,D,20220726,000000,8.86,8.86,8.451,8.53,102197,0
+IE.US,D,20220727,000000,8.72,9.57,8.7,8.8,130055,0
+IE.US,D,20220728,000000,8.69,9.01,8.34,8.53,57989,0
+IE.US,D,20220729,000000,8.5,9.38,8.5,9.2,199658,0
+IE.US,D,20220801,000000,9.42,9.42,8.62,8.75,109816,0
+IE.US,D,20220802,000000,8.85,9.2,8.55,8.74,61529,0
+IE.US,D,20220803,000000,8.8,8.99,8.5,8.79,62665,0
+IE.US,D,20220804,000000,8.62,9.1219,8.461,8.94,35445,0
+IE.US,D,20220805,000000,8.81,9.05,8.63,8.94,35096,0
+IE.US,D,20220808,000000,8.89,9.5684,8.835,9.05,80074,0
+IE.US,D,20220809,000000,9.09,9.28,8.77,9.2,56032,0
+IE.US,D,20220810,000000,9.25,9.64,8.96,9.59,49430,0
+IE.US,D,20220811,000000,9.48,9.87,9.12,9.72,52071,0
+IE.US,D,20220812,000000,9.7,9.96,9.49,9.94,31864,0
+IE.US,D,20220815,000000,10,10.01,9.36,9.94,79299,0
+IE.US,D,20220816,000000,10,10.2,9.8,10.06,71969,0
+IE.US,D,20220817,000000,10.15,10.23,9.53,9.7304,37034,0
+IE.US,D,20220818,000000,9.92,10.1012,9.43,9.5,137740,0
+IE.US,D,20220819,000000,9.03,9.7,9,9.5,71544,0
+IE.US,D,20220822,000000,9.78,9.78,9.1,9.35,41852,0
+IE.US,D,20220823,000000,9.3,9.57,9.0102,9.27,36524,0
+IE.US,D,20220824,000000,9.28,9.3,9,9.2,20030,0
+IE.US,D,20220825,000000,9.67,9.79,9.15,9.6,50995,0
+IE.US,D,20220826,000000,9.7,10.1,9.7,10.09,89017,0
+IE.US,D,20220829,000000,10.4,10.4,9.29,9.52,78045,0
+IE.US,D,20220830,000000,9.93,10.1,9.6702,9.93,90739,0
+IE.US,D,20220831,000000,9.85,9.88,9.6,9.63,71519,0
+IE.US,D,20220901,000000,9.68,9.9,9.31,9.9,128787,0
+IE.US,D,20220902,000000,9.94,10.22,9.63,10.1,54446,0
+IE.US,D,20220906,000000,10.21,11.19,10.15,10.97,204176,0
+IE.US,D,20220907,000000,10.66,11.035,10.52,10.9,88018,0
+IE.US,D,20220908,000000,10.94,11,10.68,10.89,55136,0
+IE.US,D,20220909,000000,11.18,11.41,10.84,11.11,86808,0
+IE.US,D,20220912,000000,11.21,11.31,11.04,11.15,81734,0
+IE.US,D,20220913,000000,11.14,11.53,10.6,10.75,650526,0
+IE.US,D,20220914,000000,10.62,10.63,10.09,10.09,102539,0
+IE.US,D,20220915,000000,10.57,10.68,9.56,9.78,194359,0
+IE.US,D,20220916,000000,9.78,9.78,8.64,8.75,2449245,0
+IE.US,D,20220919,000000,8.59,8.92,8.22,8.46,274936,0
+IE.US,D,20220920,000000,8.49,8.72,8.18,8.43,239984,0
+IE.US,D,20220921,000000,8.45,8.77,8.26,8.45,137840,0
+IE.US,D,20220922,000000,8.7,8.95,8.58,8.86,162331,0
+IE.US,D,20220923,000000,8.86,8.97,7.86,8.05,239991,0
+IE.US,D,20220926,000000,7.92,8.17,7.775,7.98,138192,0
+IE.US,D,20220927,000000,7.99,8.24,7.88,8.11,134223,0
+IE.US,D,20220928,000000,8.07,8.65,8.03,8.35,71997,0
+IE.US,D,20220929,000000,8.25,8.53,8.11,8.53,118012,0
+IE.US,D,20220930,000000,8.4,8.53,8.11,8.25,128625,0
+IE.US,D,20221003,000000,8.25,8.98,8.25,8.93,106154,0
+IE.US,D,20221004,000000,8.99,9.35,8.88,9.2,177085,0
+IE.US,D,20221005,000000,8.86,9.31,8.78,9.2,82523,0
+IE.US,D,20221006,000000,9.01,9.37,9.01,9.19,93221,0
+IE.US,D,20221007,000000,9.08,9.37,8.74,8.9,116864,0
+IE.US,D,20221010,000000,8.96,8.96,8.325,8.36,50157,0
+IE.US,D,20221011,000000,8.4,8.6,7.94,8.25,134212,0
+IE.US,D,20221012,000000,8.22,8.24,7.81,7.91,83478,0
+IE.US,D,20221013,000000,7.76,8.26,7.73,8.17,51711,0
+IE.US,D,20221014,000000,8.09,8.09,7.61,7.91,54651,0
+IE.US,D,20221017,000000,8.25,8.3913,7.97,8.19,74822,0
+IE.US,D,20221018,000000,8.38,8.39,7.92,8.18,84734,0
+IE.US,D,20221019,000000,8.21,8.22,7.94,8.17,46777,0
+IE.US,D,20221020,000000,8.21,8.54,7.885,7.96,80115,0
+IE.US,D,20221021,000000,8,8.61,7.875,8.5,58241,0
+IE.US,D,20221024,000000,8.5,9.16,8.3,9.11,90625,0
+IE.US,D,20221025,000000,9.28,9.52,8.94,9.43,110861,0
+IE.US,D,20221026,000000,9.71,9.74,9.18,9.45,75806,0
+IE.US,D,20221027,000000,9.49,9.49,9.05,9.38,60482,0
+IE.US,D,20221028,000000,9.3,9.9,9.13,9.85,60284,0
+IE.US,D,20221031,000000,9.85,10.7,9.62,10.46,86534,0
+IE.US,D,20221101,000000,10.84,10.96,10.3,10.42,86497,0
+IE.US,D,20221102,000000,10.53,10.75,9.84,10.02,89762,0
+IE.US,D,20221103,000000,9.52,10.49,9.5,10.26,53205,0
+IE.US,D,20221104,000000,10.69,10.81,10.27,10.72,106686,0
+IE.US,D,20221107,000000,10.88,10.97,10.42,10.62,53329,0
+IE.US,D,20221108,000000,10.94,11.1,10.35,11,94194,0
+IE.US,D,20221109,000000,10.89,11.66,10.57,10.79,307574,0
+IE.US,D,20221110,000000,11.69,11.79,11.23,11.77,286865,0
+IE.US,D,20221111,000000,11.77,12.22,11.69,11.97,191039,0
+IE.US,D,20221114,000000,11.72,12.14,11.68,12.08,127129,0
+IE.US,D,20221115,000000,12.2,12.65,11.64,12.47,138795,0
+IE.US,D,20221116,000000,12.21,12.45,12.05,12.2,113240,0
+IE.US,D,20221117,000000,12.09,12.09,10.79,11,148355,0
+IE.US,D,20221118,000000,11.36,11.36,10.78,10.91,318224,0
+IE.US,D,20221121,000000,10.96,10.96,9.56,9.98,191749,0
+IE.US,D,20221122,000000,10.2,10.39,9.81,10.24,318612,0
+IE.US,D,20221123,000000,10.06,10.44,10.06,10.32,53757,0
+IE.US,D,20221125,000000,10.39,10.48,9.8625,9.89,27321,0
+IE.US,D,20221128,000000,9.87,10.14,9.7,9.85,90209,0
+IE.US,D,20221129,000000,10.18,10.605,10.07,10.12,282729,0
+IE.US,D,20221130,000000,10.13,10.57,9.74,10.53,203255,0
+IE.US,D,20221201,000000,10.6,10.855,10.1,10.18,71961,0
+IE.US,D,20221202,000000,10.79,12.325,10.68,11.82,329192,0
+IE.US,D,20221205,000000,11.74,11.92,11.32,11.56,151337,0
+IE.US,D,20221206,000000,11.45,11.46,10.5,10.63,112453,0
+IE.US,D,20221207,000000,10.65,10.79,10.5,10.57,81583,0
+IE.US,D,20221208,000000,10.54,10.98,10.54,10.79,113529,0
+IE.US,D,20221209,000000,10.93,11.35,10.74,10.83,132169,0
+IE.US,D,20221212,000000,11,11,10.55,10.76,91478,0
+IE.US,D,20221213,000000,10.99,11.79,10.9,11.44,168310,0
+IE.US,D,20221214,000000,11.42,12.49,11.28,12.43,222552,0
+IE.US,D,20221215,000000,12.35,12.55,11.62,12.43,245899,0
+IE.US,D,20221216,000000,12.37,15.53,12,14.99,1566129,0
+IE.US,D,20221219,000000,14.6,14.66,12.7321,13.1,545383,0
+IE.US,D,20221220,000000,12.97,13.1,12.5512,12.81,254733,0
+IE.US,D,20221221,000000,12.9,13,12.22,12.4,242360,0
+IE.US,D,20221222,000000,12.12,12.4,11.35,11.66,155414,0
+IE.US,D,20221223,000000,11.45,12.29,11.11,12.23,243590,0
+IE.US,D,20221227,000000,12.46,12.54,12.135,12.49,236768,0
+IE.US,D,20221228,000000,11.94,12.24,11.21,11.31,182963,0
+IE.US,D,20221229,000000,11.28,11.91,11.28,11.78,100450,0
+IE.US,D,20221230,000000,11.78,12.35,11.76,12.15,199529,0
+IE.US,D,20230103,000000,12.09,12.5,11.77,11.86,158778,0
+IE.US,D,20230104,000000,11.8,11.95,11.64,11.8,104284,0
+IE.US,D,20230105,000000,11.85,12.03,11.64,11.83,138946,0
+IE.US,D,20230106,000000,11.8,12.55,11.8,12.32,178485,0
+IE.US,D,20230109,000000,13.02,13.89,12.56,13.51,298084,0
+IE.US,D,20230110,000000,13.42,14.07,13.34,13.75,160788,0
+IE.US,D,20230111,000000,14.29,14.79,13.87,14.19,290131,0
+IE.US,D,20230112,000000,14.3,14.325,13.8915,14.14,164998,0
+IE.US,D,20230113,000000,14.19,15.04,14.14,14.59,225151,0
+IE.US,D,20230117,000000,15.06,15.06,13.085,13.62,404456,0
+IE.US,D,20230118,000000,13.78,14.05,13.56,13.88,204161,0
+IE.US,D,20230119,000000,13.36,13.85,13.36,13.69,233667,0
+IE.US,D,20230120,000000,13.82,13.82,13.355,13.61,248267,0
+IE.US,D,20230123,000000,13.69,13.8,13.445,13.71,240626,0
+IE.US,D,20230124,000000,13.7,14.02,13.7,13.8,260076,0
+IE.US,D,20230125,000000,13.85,13.9,13.71,13.77,154449,0
+IE.US,D,20230126,000000,13.79,13.96,13.26,13.58,160176,0
+IE.US,D,20230127,000000,13.44,13.6,13.05,13.46,110003,0
+IE.US,D,20230130,000000,13.46,13.54,13.22,13.47,120256,0
+IE.US,D,20230131,000000,13.49,13.59,13.02,13.25,189957,0
+IE.US,D,20230201,000000,12.97,13.43,12.38,13.23,305255,0
+IE.US,D,20230202,000000,13.08,13.42,12.9,13.2,127227,0
+IE.US,D,20230203,000000,13.06,13.53,12.83,13.07,265191,0
+IE.US,D,20230206,000000,12.82,13.1243,12.51,12.89,282548,0
+IE.US,D,20230207,000000,12.85,13.15,12.59,13.13,227247,0
+IE.US,D,20230208,000000,13.25,13.45,12.79,13.37,396719,0
+IE.US,D,20230209,000000,14,14.19,13.08,13.17,559301,0
+IE.US,D,20230210,000000,13.38,13.49,13.07,13.33,357749,0
+IE.US,D,20230213,000000,13.75,13.75,13.01,13.06,254062,0
+IE.US,D,20230214,000000,13.02,15.49,12.9,15.09,710783,0
+IE.US,D,20230215,000000,15.93,15.93,14.865,14.98,245602,0
+IE.US,D,20230216,000000,15.1,15.71,14.705,15.35,303985,0
+IE.US,D,20230217,000000,15.28,15.44,14.925,15.23,175673,0
+IE.US,D,20230221,000000,15.03,15.98,15.03,15.49,503546,0
+IE.US,D,20230222,000000,15.78,15.78,14.7075,14.91,295023,0
+IE.US,D,20230223,000000,14.7,15.015,14.49,14.55,239202,0
+IE.US,D,20230224,000000,14.53,14.53,13.87,14.17,219614,0
+IE.US,D,20230227,000000,14.24,14.6799,14.05,14.37,244937,0
+IE.US,D,20230228,000000,14.31,15.03,14.31,15.03,1128576,0
+IE.US,D,20230301,000000,14.98,15.64,14.935,15.46,646376,0
+IE.US,D,20230302,000000,15.17,15.3599,14.99,15.25,427068,0
+IE.US,D,20230303,000000,15.5,15.88,15.3,15.83,479652,0
+IE.US,D,20230306,000000,15.83,16.55,15.55,16.33,510446,0
+IE.US,D,20230307,000000,16,16.33,15.02,15.15,474269,0
+IE.US,D,20230308,000000,15.1,15.25,14.81,15.02,298567,0
+IE.US,D,20230309,000000,14.96,15.02,13.59,13.67,466811,0
+IE.US,D,20230310,000000,13.62,13.79,12.34,12.85,501111,0
+IE.US,D,20230313,000000,12.72,12.8,12.3,12.7,410440,0
+IE.US,D,20230314,000000,12.84,13.32,12.5,12.85,450965,0
+IE.US,D,20230315,000000,12.05,13.04,11.3,11.74,600213,0
+IE.US,D,20230316,000000,11.9,11.9,11.07,11.22,623337,0
+IE.US,D,20230317,000000,11.32,12.22,10.9701,11.67,4402463,0
+IE.US,D,20230320,000000,11.65,12.17,11.41,11.83,529837,0
+IE.US,D,20230321,000000,11.91,12.265,11.77,11.85,350224,0
+IE.US,D,20230322,000000,11.88,11.88,11.26,11.26,398771,0
+IE.US,D,20230323,000000,11.48,11.78,10.92,11,231758,0
+IE.US,D,20230324,000000,10.91,11.09,10.57,11.02,328816,0
+IE.US,D,20230327,000000,10.97,11.37,10.9,11.23,251572,0
+IE.US,D,20230328,000000,11.3,11.75,11.3,11.4,232825,0
+IE.US,D,20230329,000000,11.8,12.15,11.46,11.89,383741,0
+IE.US,D,20230330,000000,11.9,12.335,11.75,12.08,270505,0
+IE.US,D,20230331,000000,12.22,12.36,12,12.15,525035,0
+IE.US,D,20230403,000000,12.4,12.5,11.54,11.78,285154,0
+IE.US,D,20230404,000000,11.6,11.82,11.27,11.41,312731,0
+IE.US,D,20230405,000000,11.28,11.53,10.78,10.94,242556,0
+IE.US,D,20230406,000000,11.06,11.09,10.84,10.96,495004,0
+IE.US,D,20230410,000000,10.78,11.01,10.67,10.74,163515,0
+IE.US,D,20230411,000000,10.7,11.1,10.68,10.82,572078,0
+IE.US,D,20230412,000000,10.82,11.585,10.82,11.29,924813,0
+IE.US,D,20230413,000000,11.2,12.62,11.14,12.26,451146,0
+IE.US,D,20230414,000000,12.35,12.58,11.9,12.36,400414,0
+IE.US,D,20230417,000000,12.42,12.73,12.25,12.58,206646,0
+IE.US,D,20230418,000000,12.5,13.205,12.5,12.64,346940,0
+IE.US,D,20230419,000000,12.56,12.71,12.01,12.3,466081,0
+IE.US,D,20230420,000000,12.09,12.52,12,12.12,216560,0
+IE.US,D,20230421,000000,12.01,12.29,11.3,11.4,397822,0
+IE.US,D,20230424,000000,11.26,11.95,11.25,11.77,226888,0
+IE.US,D,20230425,000000,11.63,11.65,11.42,11.63,174564,0
+IE.US,D,20230426,000000,11.61,11.84,11.605,11.77,200126,0
+IE.US,D,20230427,000000,11.78,11.96,11.22,11.81,259127,0
+IE.US,D,20230428,000000,11.68,12.05,11.65,11.91,152732,0
+IE.US,D,20230501,000000,11.97,12.2,11.855,12.17,343696,0
+IE.US,D,20230502,000000,12.15,12.15,11.52,11.9,319011,0
+IE.US,D,20230503,000000,11.85,12.19,11.79,11.86,373513,0
+IE.US,D,20230504,000000,13,13.26,11.82,11.98,494566,0
+IE.US,D,20230505,000000,12.3,12.4,11.95,12.14,238131,0
+IE.US,D,20230508,000000,12.26,12.45,12.06,12.18,323235,0
+IE.US,D,20230509,000000,12.15,12.15,11.64,11.67,129200,0
+IE.US,D,20230510,000000,11.87,11.99,11.55,11.8,294174,0
+IE.US,D,20230511,000000,11.74,11.84,11.48,11.63,320333,0
+IE.US,D,20230512,000000,11.9,13.13,11.81,13.11,483737,0
+IE.US,D,20230515,000000,13.35,14.47,13.1115,13.94,798076,0
+IE.US,D,20230516,000000,13.78,15.02,13.02,13.06,749066,0
+IE.US,D,20230517,000000,13.1,13.83,12.73,13.7,478803,0
+IE.US,D,20230518,000000,13.66,13.89,13.28,13.61,661435,0
+IE.US,D,20230519,000000,13.94,13.94,12.41,12.48,1553422,0
+IE.US,D,20230522,000000,12.4,13.475,12.37,13.1,1234416,0
+IE.US,D,20230523,000000,12.98,13.09,12.46,12.57,294546,0
+IE.US,D,20230524,000000,12.41,12.836,11.5,11.58,529836,0
+IE.US,D,20230525,000000,11.5,11.51,10.88,11.03,1029279,0
+IE.US,D,20230526,000000,11.04,11.7099,11.04,11.53,288314,0
+IE.US,D,20230530,000000,12.14,12.16,11.54,12.03,377347,0
+IE.US,D,20230531,000000,11.86,12.68,11.86,12.49,1050073,0
+IE.US,D,20230601,000000,12.47,13.21,12.14,13.04,577076,0
+IE.US,D,20230602,000000,13.24,13.65,13.18,13.28,212471,0
+IE.US,D,20230605,000000,13.35,13.43,13.01,13.26,262063,0
+IE.US,D,20230606,000000,13.3,13.67,13.17,13.66,805197,0
+IE.US,D,20230607,000000,13.78,14.01,13.48,13.61,326469,0
+IE.US,D,20230608,000000,13.65,13.7,13.31,13.53,227074,0
+IE.US,D,20230609,000000,13.53,13.62,13.36,13.55,147788,0
+IE.US,D,20230612,000000,13.71,14.07,13.37,13.64,664556,0
+IE.US,D,20230613,000000,13.91,14.32,13.51,13.58,421666,0
+IE.US,D,20230614,000000,13.93,14.39,13.7,14.29,440970,0
+IE.US,D,20230615,000000,14.25,14.66,14.03,14.54,201043,0
+IE.US,D,20230616,000000,14.54,15.025,14.06,14.82,548433,0
+IE.US,D,20230620,000000,14.79,15.2447,14.4601,14.91,378949,0
+IE.US,D,20230621,000000,14.93,15.04,14.34,14.37,914985,0
+IE.US,D,20230622,000000,14.4,14.4,13.69,13.84,279422,0
+IE.US,D,20230623,000000,13.5,13.89,13.5,13.51,2383852,0
+IE.US,D,20230626,000000,13.38,13.7384,13.38,13.54,258191,0
+IE.US,D,20230627,000000,13.67,14.08,13.19,13.59,432939,0
+IE.US,D,20230628,000000,13.61,13.84,13.26,13.81,157776,0
+IE.US,D,20230629,000000,13.7,14.05,13.7,13.99,133424,0
+IE.US,D,20230630,000000,14,14.05,12.91,13.04,336323,0
+IE.US,D,20230703,000000,13.25,13.7,13.19,13.38,106134,0
+IE.US,D,20230705,000000,13.96,14.07,13.16,13.64,282539,0
+IE.US,D,20230706,000000,13.56,13.95,13.28,13.93,187562,0
+IE.US,D,20230707,000000,13.78,15.015,13.78,14.73,243118,0
+IE.US,D,20230710,000000,14.55,15.25,14.55,14.99,245472,0
+IE.US,D,20230711,000000,14.88,14.93,14.32,14.51,234724,0
+IE.US,D,20230712,000000,14.9,14.97,14.62,14.79,191903,0
+IE.US,D,20230713,000000,14.83,15.77,14.83,15.72,693984,0
+IE.US,D,20230714,000000,15.75,16.42,15.571,16,825773,0
+IE.US,D,20230717,000000,16,16.69,15.94,16.41,461138,0
+IE.US,D,20230718,000000,16.5,16.5,15.675,15.9,175429,0
+IE.US,D,20230719,000000,15.88,15.925,15.31,15.57,116653,0
+IE.US,D,20230720,000000,15.77,15.94,15.525,15.61,265288,0
+IE.US,D,20230721,000000,15.79,15.79,15.38,15.58,181154,0
+IE.US,D,20230724,000000,15.64,15.75,15.2,15.54,174429,0
+IE.US,D,20230725,000000,15.61,16.46,15.56,16.23,429830,0
+IE.US,D,20230726,000000,16.19,16.26,15.68,16.12,171476,0
+IE.US,D,20230727,000000,16.21,16.25,15.81,15.95,213025,0
+IE.US,D,20230728,000000,16.13,16.25,15.91,16.21,203879,0
+IE.US,D,20230731,000000,16.26,16.41,16,16.26,456335,0
+IE.US,D,20230801,000000,16.26,16.35,16,16.22,154710,0
+IE.US,D,20230802,000000,16.13,16.17,15.4,15.83,233983,0
+IE.US,D,20230803,000000,15.87,16.25,15.76,16.16,230197,0
+IE.US,D,20230804,000000,16.25,16.68,16.081,16.25,487795,0
+IE.US,D,20230807,000000,16.25,16.75,15.9,16.08,354441,0
+IE.US,D,20230808,000000,15.82,16,15.4208,15.65,180790,0
+IE.US,D,20230809,000000,15.51,16.15,15.5,16.03,249602,0
+IE.US,D,20230810,000000,16.07,16.5998,16.05,16.32,545417,0
+IE.US,D,20230811,000000,16.25,16.48,15.54,16.25,193175,0
+IE.US,D,20230814,000000,16.25,16.25,15.8,16.11,189881,0
+IE.US,D,20230815,000000,16,16.02,14.95,15.52,264795,0
+IE.US,D,20230816,000000,15.36,15.54,15.22,15.3,200107,0
+IE.US,D,20230817,000000,15.28,15.365,14.58,14.58,252464,0
+IE.US,D,20230818,000000,14.3,14.9,14.19,14.55,188681,0
+IE.US,D,20230821,000000,14.89,14.89,14.2401,14.31,270109,0
+IE.US,D,20230822,000000,14.41,14.51,14.04,14.23,197595,0
+IE.US,D,20230823,000000,14.3,14.64,14.25,14.35,169642,0
+IE.US,D,20230824,000000,14.35,14.51,14.06,14.28,190955,0
+IE.US,D,20230825,000000,14.48,14.49,14.06,14.33,172871,0
+IE.US,D,20230828,000000,14.37,15,14.34,14.93,231923,0
+IE.US,D,20230829,000000,14.97,16.19,14.91,16.1,288388,0
+IE.US,D,20230830,000000,16.12,16.54,15.99,16.05,563631,0
+IE.US,D,20230831,000000,16.08,16.15,15.12,15.63,1138848,0
+IE.US,D,20230901,000000,15.77,16.3699,15.66,16.1,354497,0
+IE.US,D,20230905,000000,16.09,16.21,15.83,16.19,1140350,0
+IE.US,D,20230906,000000,16.18,16.284,15.63,16.04,359680,0
+IE.US,D,20230907,000000,16.19,16.19,15.19,15.41,415551,0
+IE.US,D,20230908,000000,15.57,16.16,15.28,15.91,302151,0
+IE.US,D,20230911,000000,16.1,16.38,15.52,15.57,195352,0
+IE.US,D,20230912,000000,15.28,15.97,15.26,15.58,167162,0
+IE.US,D,20230913,000000,15.59,15.738,15.32,15.39,145589,0
+IE.US,D,20230914,000000,13.5,13.91,13.47,13.5,4218641,0
+IE.US,D,20230915,000000,13.49,13.56,13.13,13.39,1145015,0
+IE.US,D,20230918,000000,13.41,13.87,13.23,13.48,1625952,0
+IE.US,D,20230919,000000,13.51,13.9,13.39,13.41,595717,0
+IE.US,D,20230920,000000,13.49,13.95,13.48,13.68,388941,0
+IE.US,D,20230921,000000,13.63,13.63,13.42,13.52,277910,0
+IE.US,D,20230922,000000,13.89,13.89,13.57,13.82,282374,0
+IE.US,D,20230925,000000,13.83,13.91,13.49,13.54,241863,0
+IE.US,D,20230926,000000,13.48,13.53,13.16,13.28,615012,0
+IE.US,D,20230927,000000,13.28,13.31,11.94,12.02,838238,0
+IE.US,D,20230928,000000,12.02,12.09,11.63,11.83,650579,0
+IE.US,D,20230929,000000,11.97,12.2204,11.72,11.9,420070,0
+IE.US,D,20231002,000000,11.85,11.85,11.31,11.5,462513,0
+IE.US,D,20231003,000000,11.34,11.38,10.73,10.79,593812,0
+IE.US,D,20231004,000000,10.8,11.01,10.62,10.7,387577,0
+IE.US,D,20231005,000000,10.66,10.8414,10.53,10.7,278668,0
+IE.US,D,20231006,000000,10.72,11.1,10.56,10.87,274495,0
+IE.US,D,20231009,000000,10.94,11.005,10.66,10.81,364217,0
+IE.US,D,20231010,000000,10.81,11.17,10.75,11.01,396479,0
+IE.US,D,20231011,000000,11.07,11.215,10.02,10.65,780776,0
+IE.US,D,20231012,000000,10.49,10.85,10.22,10.31,284418,0
+IE.US,D,20231013,000000,10.36,10.49,9.955,10.05,370682,0
+IE.US,D,20231016,000000,10.19,10.89,10.09,10.62,289822,0
+IE.US,D,20231017,000000,10.81,11.64,10.7,11.62,248660,0
+IE.US,D,20231018,000000,11.5,11.5,10.97,10.99,216149,0
+IE.US,D,20231019,000000,10.96,11.21,10.62,10.91,344722,0
+IE.US,D,20231020,000000,10.95,10.98,10.53,10.83,440358,0
+IE.US,D,20231023,000000,10.95,11.15,10.56,10.87,502372,0
+IE.US,D,20231024,000000,11.08,11.23,10.75,11.16,276539,0
+IE.US,D,20231025,000000,11,11.205,10.26,10.29,294037,0
+IE.US,D,20231026,000000,10.2,10.59,10.12,10.57,425409,0
+IE.US,D,20231027,000000,10.65,10.67,10.4,10.61,245537,0
+IE.US,D,20231030,000000,10.75,10.825,9.935,9.95,364477,0
+IE.US,D,20231031,000000,9.96,10.28,9.845,10.24,412885,0
+IE.US,D,20231101,000000,10.19,10.32,9.995,10.32,341975,0
+IE.US,D,20231102,000000,10.62,10.98,10.51,10.73,387382,0
+IE.US,D,20231103,000000,10.89,11.05,10.72,10.89,349559,0
+IE.US,D,20231106,000000,11.08,11.08,10.62,10.62,214714,0
+IE.US,D,20231107,000000,10.54,10.54,10.25,10.36,157139,0
+IE.US,D,20231108,000000,10.36,10.74,10.1,10.41,341115,0
+IE.US,D,20231109,000000,10.46,10.68,10.05,10.05,357693,0
+IE.US,D,20231110,000000,10.07,10.07,9.66,9.92,402850,0
+IE.US,D,20231113,000000,9.93,10.12,9.77,9.8,266224,0
+IE.US,D,20231114,000000,10.21,10.64,10.14,10.54,576677,0
+IE.US,D,20231115,000000,10.63,10.91,10.47,10.5,337798,0
+IE.US,D,20231116,000000,10.5,10.5,9.95,9.99,312998,0
+IE.US,D,20231117,000000,10.1,10.61,10.06,10.32,818667,0
+IE.US,D,20231120,000000,10.41,10.65,10.1507,10.39,397815,0
+IE.US,D,20231121,000000,10.32,10.49,10.19,10.2,409153,0
+IE.US,D,20231122,000000,10.21,10.28,10.09,10.21,243244,0
+IE.US,D,20231124,000000,10.13,10.5,10.13,10.45,102264,0
+IE.US,D,20231127,000000,10.31,10.51,10.27,10.37,323291,0
+IE.US,D,20231128,000000,10.53,10.75,10.21,10.36,415218,0
+IE.US,D,20231129,000000,10.46,11.12,10.44,11.05,302762,0
+IE.US,D,20231130,000000,11.15,11.46,10.89,11.36,640484,0
+IE.US,D,20231201,000000,11.2,11.7,11.1,11.52,322870,0
+IE.US,D,20231204,000000,11.51,11.65,11.045,11.25,207594,0
+IE.US,D,20231205,000000,11.18,11.18,10.48,10.49,336866,0
+IE.US,D,20231206,000000,10.49,10.8,10.48,10.63,243690,0
+IE.US,D,20231207,000000,10.7,10.805,10.22,10.26,261189,0
+IE.US,D,20231208,000000,10.2,10.63,10.06,10.56,307885,0
+IE.US,D,20231211,000000,10.53,10.53,10.01,10.17,219613,0
+IE.US,D,20231212,000000,10.15,10.15,9.77,10.07,252273,0
+IE.US,D,20231213,000000,10.03,10.74,9.96,10.68,333983,0
+IE.US,D,20231214,000000,10.87,11.43,10.87,11.03,370048,0
+IE.US,D,20231215,000000,11.04,11.11,10.72,10.97,1618602,0
+IE.US,D,20231218,000000,10.93,10.93,10.29,10.47,676542,0
+IE.US,D,20231219,000000,10.51,10.9,10.44,10.56,437597,0
+IE.US,D,20231220,000000,10.54,10.68,10.25,10.28,284897,0
+IE.US,D,20231221,000000,10.47,10.48,10.16,10.43,396384,0
+IE.US,D,20231222,000000,10.4,10.73,10.23,10.47,322066,0
+IE.US,D,20231226,000000,10.42,10.5,10.24,10.33,392746,0
+IE.US,D,20231227,000000,10.36,10.54,10.2,10.52,425379,0
+IE.US,D,20231228,000000,10.39,10.8752,10.39,10.47,297173,0
+IE.US,D,20231229,000000,10.4,10.6,10.045,10.08,370027,0
+IE.US,D,20240102,000000,10.1,10.23,9.96,9.97,458253,0
+IE.US,D,20240103,000000,9.88,10.26,9.64,9.93,643728,0
+IE.US,D,20240104,000000,9.97,10.11,9.85,10.05,431475,0
+IE.US,D,20240105,000000,9.9,10.15,9.9,9.98,730488,0
+IE.US,D,20240108,000000,9.98,10.115,9.68,9.83,468213,0
+IE.US,D,20240109,000000,9.7,9.87,9.47,9.52,476862,0
+IE.US,D,20240110,000000,9.59,9.59,9.18,9.27,497845,0
+IE.US,D,20240111,000000,9.26,9.3099,8.79,8.86,701242,0
+IE.US,D,20240112,000000,9.06,9.18,8.73,8.91,472212,0
+IE.US,D,20240116,000000,9.19,9.225,8.65,8.66,466264,0
+IE.US,D,20240117,000000,8.45,8.49,8.02,8.28,672494,0
+IE.US,D,20240118,000000,8.31,8.45,8.16,8.28,336413,0
+IE.US,D,20240119,000000,8.35,8.41,8.09,8.31,391188,0
+IE.US,D,20240122,000000,8.38,9.0869,8.37,9.04,349829,0
+IE.US,D,20240123,000000,9.2,9.4,8.78,9,859019,0
+IE.US,D,20240124,000000,9.23,9.39,9,9.23,646628,0
+IE.US,D,20240125,000000,9.32,9.41,8.99,9.17,634132,0
+IE.US,D,20240126,000000,9.22,9.655,9.18,9.18,523835,0
+IE.US,D,20240129,000000,9.2,9.37,8.89,9.2,820460,0
+IE.US,D,20240130,000000,9.1,9.18,8.6,8.65,605772,0
+IE.US,D,20240131,000000,8.61,8.69,8.312,8.36,740437,0
+IE.US,D,20240201,000000,8.49,8.9,8.43,8.89,416152,0
+IE.US,D,20240202,000000,8.72,8.88,8.51,8.58,353739,0
+IE.US,D,20240205,000000,8.41,8.445,7.97,8.18,700669,0
+IE.US,D,20240206,000000,8.2,8.43,8.17,8.28,278231,0
+IE.US,D,20240207,000000,8.32,8.35,8.11,8.19,281795,0
+IE.US,D,20240208,000000,8.19,8.26,8.04,8.14,241053,0
+IE.US,D,20240209,000000,8.17,8.58,8.13,8.56,372710,0
+IE.US,D,20240212,000000,8.51,8.72,8.46,8.55,257217,0
+IE.US,D,20240213,000000,8.24,8.3299,7.83,7.9,424770,0
+IE.US,D,20240214,000000,8,8.105,7.59,7.65,1125486,0
+IE.US,D,20240215,000000,7.73,7.9,7.65,7.81,670147,0
+IE.US,D,20240216,000000,7.78,7.86,7.59,7.78,320761,0
+IE.US,D,20240220,000000,7.71,7.71,7.43,7.48,692257,0
+IE.US,D,20240221,000000,7.44,7.6,7.41,7.46,234222,0
+IE.US,D,20240222,000000,7.46,7.51,7.29,7.47,319971,0
+IE.US,D,20240223,000000,7.43,7.73,7.4297,7.67,228882,0
+IE.US,D,20240226,000000,7.66,7.75,7.46,7.67,313214,0
+IE.US,D,20240227,000000,7.79,7.99,7.68,7.69,524624,0
+IE.US,D,20240228,000000,7.59,7.66,7.35,7.41,471647,0
+IE.US,D,20240229,000000,7.59,7.72,7.29,7.4,347461,0
+IE.US,D,20240301,000000,7.44,7.74,7.32,7.64,717703,0
+IE.US,D,20240304,000000,7.71,7.9,7.41,7.79,489766,0
+IE.US,D,20240305,000000,7.73,7.795,7.58,7.77,416066,0
+IE.US,D,20240306,000000,7.92,8.83,7.885,8.66,736452,0
+IE.US,D,20240307,000000,8.81,9.53,8.81,9.33,736669,0
+IE.US,D,20240308,000000,9.44,9.56,8.67,8.75,343408,0
+IE.US,D,20240311,000000,8.59,9.07,8.59,8.83,258698,0
+IE.US,D,20240312,000000,8.84,8.85,8.64,8.74,191648,0
+IE.US,D,20240313,000000,8.64,9.34,8.64,9.04,428378,0
+IE.US,D,20240314,000000,9.03,9.05,8.65,8.77,367289,0
+IE.US,D,20240315,000000,8.66,9.37,8.66,9.26,947261,0
+IE.US,D,20240318,000000,9.27,9.27,8.85,8.86,435982,0
+IE.US,D,20240319,000000,8.72,8.94,8.6,8.76,329613,0
+IE.US,D,20240320,000000,8.75,8.91,8.58,8.71,386686,0
+IE.US,D,20240321,000000,8.75,9.06,8.68,8.84,435494,0
+IE.US,D,20240322,000000,8.83,8.9,8.77,8.79,371813,0
+IE.US,D,20240325,000000,8.88,9.2527,8.85,8.92,286927,0
+IE.US,D,20240326,000000,8.93,8.95,8.8,8.84,383664,0
+IE.US,D,20240327,000000,8.92,9.35,8.89,9.11,334644,0
+IE.US,D,20240328,000000,9.2,9.91,9.2,9.8,543452,0
+IE.US,D,20240401,000000,9.89,9.89,9.5,9.85,257102,0
+IE.US,D,20240402,000000,9.8,10.07,9.66,9.79,497479,0
+IE.US,D,20240403,000000,9.72,10.55,9.72,10.39,552895,0
+IE.US,D,20240404,000000,10.56,10.83,10.3,10.5,897392,0
+IE.US,D,20240405,000000,10.43,10.7,9.83,10.58,581049,0
+IE.US,D,20240408,000000,10.69,11.08,10.66,10.79,844079,0
+IE.US,D,20240409,000000,10.84,10.99,10.42,10.6,541912,0
+IE.US,D,20240410,000000,10.35,10.39,10.02,10.23,364745,0
+IE.US,D,20240411,000000,10.33,10.62,9.88,10.34,574633,0
+IE.US,D,20240412,000000,10.75,10.95,10.29,10.46,607762,0
+IE.US,D,20240415,000000,10.51,10.68,10.4,10.65,512475,0
+IE.US,D,20240416,000000,10.44,10.44,10.0168,10.25,552728,0
+IE.US,D,20240417,000000,10.24,10.55,10.16,10.39,542292,0
+IE.US,D,20240418,000000,10.38,10.8,10.31,10.52,763373,0
+IE.US,D,20240419,000000,10.53,10.81,10.42,10.6,648731,0
+IE.US,D,20240422,000000,10.56,10.61,9.43,9.7,493256,0
+IE.US,D,20240423,000000,9.55,9.96,9.515,9.73,490325,0
+IE.US,D,20240424,000000,9.67,9.67,9.195,9.4,347931,0
+IE.US,D,20240425,000000,9.3,9.74,9.12,9.55,365569,0
+IE.US,D,20240426,000000,9.7,10.69,9.7,10.68,640637,0
+IE.US,D,20240429,000000,10.78,11.43,10.72,11.19,760021,0
+IE.US,D,20240430,000000,10.81,10.84,10,10.1,548822,0
+IE.US,D,20240501,000000,10.18,10.46,9.84,10.13,461609,0
+IE.US,D,20240502,000000,10.21,10.2199,9.8217,10.13,409768,0
+IE.US,D,20240503,000000,10.29,10.77,10.07,10.76,544340,0
+IE.US,D,20240506,000000,10.85,11.19,10.77,11.08,276951,0
+IE.US,D,20240507,000000,11.03,11.41,10.99,11.24,247342,0
+IE.US,D,20240508,000000,11.14,11.58,10.99,11.49,536644,0
+IE.US,D,20240509,000000,11.62,12.05,11.41,12.03,372462,0
+IE.US,D,20240510,000000,12.15,12.55,12.03,12.38,715959,0
+IE.US,D,20240513,000000,12.78,12.88,11.87,12.08,746111,0
+IE.US,D,20240514,000000,12.33,12.736,12.2246,12.73,649981,0
+IE.US,D,20240515,000000,12.98,12.98,12.175,12.41,540501,0
+IE.US,D,20240516,000000,12.37,12.69,12.012,12.21,825150,0
+IE.US,D,20240517,000000,12.36,12.46,11.94,11.97,890991,0
+IE.US,D,20240520,000000,11.95,12.48,11.86,12.2,999011,0
+IE.US,D,20240521,000000,12.24,12.38,11.91,12,570580,0
+IE.US,D,20240522,000000,11.68,11.9111,11.1,11.23,555535,0
+IE.US,D,20240523,000000,11.23,11.3851,11.055,11.25,381998,0
+IE.US,D,20240524,000000,11.32,11.75,11.14,11.71,258091,0
+IE.US,D,20240528,000000,11.99,12.14,11.33,11.34,669514,0
+IE.US,D,20240529,000000,11.06,11.5,11.06,11.15,429042,0
+IE.US,D,20240530,000000,11.16,11.935,11.16,11.73,689961,0
+IE.US,D,20240531,000000,11.76,11.84,10.91,11.37,452861,0
+IE.US,D,20240603,000000,11.55,11.57,10.66,10.81,672853,0
+IE.US,D,20240604,000000,10.51,10.54,9.37,9.91,1461542,0
+IE.US,D,20240605,000000,9.77,10.1295,9.75,9.85,829539,0
+IE.US,D,20240606,000000,9.82,10.1,9.8,9.92,481133,0
+IE.US,D,20240607,000000,9.54,9.67,8.95,9.1,835985,0
+IE.US,D,20240610,000000,9.29,11.03,9.25,10.81,1707091,0
+IE.US,D,20240611,000000,10.56,10.7,10.23,10.45,872635,0
+IE.US,D,20240612,000000,10.93,11.08,10.57,10.6,787950,0
+IE.US,D,20240613,000000,10.64,10.86,10.29,10.79,638978,0
+IE.US,D,20240614,000000,10.62,10.9,10.53,10.69,525031,0
+IE.US,D,20240617,000000,10.54,10.61,9.67,9.69,759233,0
+IE.US,D,20240618,000000,9.64,10.13,9.577,9.74,570699,0
+IE.US,D,20240620,000000,9.85,9.92,9.39,9.47,690232,0
+IE.US,D,20240621,000000,9.36,9.63,9.03,9.63,7575207,0
+IE.US,D,20240624,000000,9.64,9.92,9.54,9.55,439703,0
+IE.US,D,20240625,000000,9.58,9.75,9.4,9.42,387114,0
+IE.US,D,20240626,000000,9.37,9.59,9.28,9.58,427925,0
+IE.US,D,20240627,000000,9.54,9.84,9.34,9.58,380191,0
+IE.US,D,20240628,000000,9.58,9.785,9.23,9.38,3307047,0
+IE.US,D,20240701,000000,9.35,9.59,9.185,9.5,466716,0
+IE.US,D,20240702,000000,9.54,9.94,9.405,9.61,462030,0
+IE.US,D,20240703,000000,9.78,10.25,9.71,10.07,308000,0
+IE.US,D,20240705,000000,10.24,10.79,9.96,10.76,447928,0
+IE.US,D,20240708,000000,10.7,10.85,10.18,10.47,529655,0
+IE.US,D,20240709,000000,10.43,10.64,10.16,10.18,478077,0
+IE.US,D,20240710,000000,10.27,10.49,9.915,10.12,425992,0
+IE.US,D,20240711,000000,10.34,10.72,9.93,10.41,765369,0
+IE.US,D,20240712,000000,10.66,11.63,10.5,11.62,587585,0
+IE.US,D,20240715,000000,11.75,12.04,11.54,12.04,675410,0
+IE.US,D,20240716,000000,12.13,12.13,11.82,11.89,777590,0
+IE.US,D,20240717,000000,11.84,11.9,11.06,11.5,471802,0
+IE.US,D,20240718,000000,11.31,11.49,10.27,10.32,597289,0
+IE.US,D,20240719,000000,10.29,10.4,10.05,10.1,499877,0
+IE.US,D,20240722,000000,10.22,10.22,9.79,10.05,517455,0
+IE.US,D,20240723,000000,9.88,10.4,9.83,10.23,366572,0
+IE.US,D,20240724,000000,10.17,10.47,9.84,9.86,334543,0
+IE.US,D,20240725,000000,9.76,10.09,9.64,9.81,505732,0
+IE.US,D,20240726,000000,9.99,10.18,9.78,10.17,420634,0
+IE.US,D,20240729,000000,10.16,10.16,9.39,9.42,563302,0
+IE.US,D,20240730,000000,9.43,9.51,9.25,9.42,535875,0
+IE.US,D,20240731,000000,9.64,10.08,9.6,9.92,465712,0
+IE.US,D,20240801,000000,9.69,9.75,9.01,9.3,641353,0
+IE.US,D,20240802,000000,9.02,9.31,8.42,8.48,578326,0
+IE.US,D,20240805,000000,7.89,7.98,7.19,7.23,1160900,0
+IE.US,D,20240806,000000,7.22,7.4,6.96,7.2,1383730,0
+IE.US,D,20240807,000000,7.39,7.46,6.84,6.9,1064306,0
+IE.US,D,20240808,000000,7,7.365,6.85,7.13,2406566,0
+IE.US,D,20240809,000000,7.18,7.32,7.01,7.24,793998,0
+IE.US,D,20240812,000000,7.26,7.52,7,7.26,1217511,0
+IE.US,D,20240813,000000,7.28,7.375,7.0501,7.14,803253,0
+IE.US,D,20240814,000000,7.15,7.3,7.01,7.25,935995,0
+IE.US,D,20240815,000000,7.36,7.6,7.33,7.57,586072,0
+IE.US,D,20240816,000000,7.5,7.56,7.195,7.24,1001261,0
+IE.US,D,20240819,000000,7.31,7.41,7.15,7.34,1115816,0
+IE.US,D,20240820,000000,7.32,7.45,6.79,6.98,985680,0
+IE.US,D,20240821,000000,6.96,7.26,6.95,7.25,477011,0
+IE.US,D,20240822,000000,7.23,7.3,6.93,6.98,876094,0
+IE.US,D,20240823,000000,6.96,7.32,6.94,7.08,566457,0
+IE.US,D,20240826,000000,7.14,7.31,7.05,7.15,425343,0
+IE.US,D,20240827,000000,7.13,7.28,7.06,7.22,419161,0
+IE.US,D,20240828,000000,7.05,7.07,6.9301,7.02,393063,0
+IE.US,D,20240829,000000,7.09,7.17,6.99,7,516444,0
+IE.US,D,20240830,000000,6.98,7.15,6.95,7.06,467864,0
+IE.US,D,20240903,000000,6.87,7.05,6.435,6.57,1272827,0
+IE.US,D,20240904,000000,6.51,6.79,6.44,6.45,806086,0
+IE.US,D,20240905,000000,6.55,6.62,6.37,6.46,488238,0
+IE.US,D,20240906,000000,6.41,6.75,6.31,6.7,890574,0
+IE.US,D,20240909,000000,6.72,7.44,6.62,6.66,1664564,0
+IE.US,D,20240910,000000,6.68,6.975,6.52,6.82,1025207,0
+IE.US,D,20240911,000000,6.84,7.09,6.76,6.93,638822,0
+IE.US,D,20240912,000000,6.96,7.65,6.96,7.61,686718,0
+IE.US,D,20240913,000000,7.73,7.875,7.49,7.75,586019,0
+IE.US,D,20240916,000000,7.88,8.04,7.13,7.3,1629030,0
+IE.US,D,20240917,000000,7.3,7.52,7.18,7.36,931570,0
+IE.US,D,20240918,000000,7.41,7.815,7.21,7.39,1585424,0
+IE.US,D,20240919,000000,7.64,7.72,7.37,7.6,1436250,0
+IE.US,D,20240920,000000,7.6,7.6,7.15,7.22,3600859,0
+IE.US,D,20240923,000000,7.34,7.43,7.15,7.41,1080998,0
+IE.US,D,20240924,000000,7.61,8.49,7.58,8.41,1787519,0
+IE.US,D,20240925,000000,8.33,8.4635,7.92,7.94,605999,0
+IE.US,D,20240926,000000,8.36,8.89,8.35,8.82,892813,0
+IE.US,D,20240927,000000,8.83,9.01,8.67,8.71,508949,0
+IE.US,D,20240930,000000,8.52,8.7288,8.32,8.46,392967,0
+IE.US,D,20241001,000000,8.53,8.8076,8.4,8.48,568102,0
+IE.US,D,20241002,000000,8.53,8.99,8.3757,8.76,425079,0
+IE.US,D,20241003,000000,8.51,8.65,8.35,8.61,469951,0
+IE.US,D,20241004,000000,8.9,9.08,8.725,8.76,348796,0
+IE.US,D,20241007,000000,8.76,9.19,8.71,9.16,330157,0
+IE.US,D,20241008,000000,9.03,9.12,8.67,8.94,443889,0
+IE.US,D,20241009,000000,8.9,8.91,8.51,8.52,392777,0
+IE.US,D,20241010,000000,8.47,8.61,8.31,8.5,369918,0
+IE.US,D,20241011,000000,8.58,8.94,8.58,8.88,304555,0
+IE.US,D,20241014,000000,8.79,9.2,8.7,9.11,265504,0
+IE.US,D,20241015,000000,9.04,9.425,9,9.24,480845,0
+IE.US,D,20241016,000000,9.35,9.965,9.35,9.9,770385,0
+IE.US,D,20241017,000000,9.89,10.28,9.83,9.9,425963,0
+IE.US,D,20241018,000000,10.04,10.35,9.91,10.02,445986,0
+IE.US,D,20241021,000000,10.12,10.34,9.8604,10.03,384052,0
+IE.US,D,20241022,000000,10.07,10.61,10.07,10.6,373253,0
+IE.US,D,20241023,000000,10.39,10.81,10.15,10.68,387129,0
+IE.US,D,20241024,000000,10.63,10.81,10.251,10.55,363469,0
+IE.US,D,20241025,000000,10.74,11.09,10.44,10.92,462225,0
+IE.US,D,20241028,000000,11,11.34,10.89,11.14,527645,0
+IE.US,D,20241029,000000,11.11,11.23,10.79,11.13,531091,0
+IE.US,D,20241030,000000,11.02,11.09,10.55,10.67,392858,0
+IE.US,D,20241031,000000,10.7,10.7,10.12,10.15,460121,0
+IE.US,D,20241101,000000,10.3,10.64,10.19,10.36,655084,0
+IE.US,D,20241104,000000,10.34,10.65,10.2,10.64,417837,0
+IE.US,D,20241105,000000,10.7,10.85,10.37,10.85,663380,0
+IE.US,D,20241106,000000,11.35,11.62,10.41,10.9,1150379,0
+IE.US,D,20241107,000000,11.21,11.37,11.03,11.2,732213,0
+IE.US,D,20241108,000000,10.94,11.19,10.83,10.95,534636,0
+IE.US,D,20241111,000000,10.835,10.88,10.2704,10.81,481919,0
+IE.US,D,20241112,000000,10.71,10.88,10.31,10.5,532346,0
+IE.US,D,20241113,000000,10.585,10.74,9.93,10.01,586431,0
+IE.US,D,20241114,000000,9.96,10.2,9.62,10.06,647256,0
+IE.US,D,20241115,000000,10.07,10.34,9.44,9.46,2442840,0
+IE.US,D,20241118,000000,9.46,9.56,9.05,9.13,527727,0
+IE.US,D,20241119,000000,9.195,9.495,9.13,9.42,725387,0
+IE.US,D,20241120,000000,9.5116,9.6,8.97,9.08,357776,0
+IE.US,D,20241121,000000,9.135,9.5,9.08,9.48,342295,0
+IE.US,D,20241122,000000,9.55,9.72,9.35,9.59,320989,0
+IE.US,D,20241125,000000,9.685,9.685,9.21,9.48,718709,0
+IE.US,D,20241126,000000,9.415,9.45,8.64,8.74,447943,0
+IE.US,D,20241127,000000,8.815,9.23,8.71,9.23,373897,0
+IE.US,D,20241129,000000,9.25,9.8,9.25,9.51,281425,0
+IE.US,D,20241202,000000,9.41,9.57,9.18,9.28,334890,0
+IE.US,D,20241203,000000,9.33,9.41,8.96,9.07,546417,0
+IE.US,D,20241204,000000,8.995,9.235,8.66,8.9,762594,0
+IE.US,D,20241205,000000,8.925,9.02,8.66,8.85,368424,0
+IE.US,D,20241206,000000,8.94,9,8.6993,8.87,769057,0
+IE.US,D,20241209,000000,9.06,9.76,8.69,9.19,433035,0
+IE.US,D,20241210,000000,9.3143,9.36,8.39,8.5,519358,0
+IE.US,D,20241211,000000,8.8,8.84,8.51,8.51,544345,0
+IE.US,D,20241212,000000,8.5999,8.5999,8.16,8.21,344341,0
+IE.US,D,20241213,000000,8.02,8.185,7.6,7.7,425415,0
+IE.US,D,20241216,000000,7.79,8,7.49,7.74,529026,0
+IE.US,D,20241217,000000,7.57,7.88,7.45,7.71,427120,0
+IE.US,D,20241218,000000,7.9,8,7,7.07,669793,0
+IE.US,D,20241219,000000,7.33,7.33,6.79,6.92,773468,0
+IE.US,D,20241220,000000,6.91,7.255,6.89,7.23,1343968,0
+IE.US,D,20241223,000000,7.245,7.47,7.08,7.18,292809,0
+IE.US,D,20241224,000000,7.46,7.91,7.2,7.8,394728,0
+IE.US,D,20241226,000000,7.7431,8.02,7.57,7.94,291889,0
+IE.US,D,20241227,000000,7.91,8.04,7.665,7.8,330217,0
+IE.US,D,20241230,000000,7.72,7.73,7.46,7.63,274957,0
+IE.US,D,20241231,000000,7.59,7.8092,7.52,7.55,220313,0
+IE.US,D,20250102,000000,7.67,8.18,7.65,7.98,384342,0
+IE.US,D,20250103,000000,8.045,8.11,7.83,7.99,250152,0
+IE.US,D,20250106,000000,8.01,8.188,7.19,7.3,746013,0
+IE.US,D,20250107,000000,7.28,7.67,7.04,7.19,525594,0
+IE.US,D,20250108,000000,7.095,7.1882,6.66,6.98,643770,0
+IE.US,D,20250110,000000,6.97,7.34,6.89,7.27,744470,0
+IE.US,D,20250113,000000,7.23,7.26,6.6,6.86,674623,0
+IE.US,D,20250114,000000,6.8795,6.96,6.465,6.83,722625,0
+IE.US,D,20250115,000000,6.92,7.01,6.74,6.82,497307,0
+IE.US,D,20250116,000000,6.84,7.06,6.74,6.89,542488,0
+IE.US,D,20250117,000000,7.0116,7.0116,6.68,6.71,363684,0
+IE.US,D,20250121,000000,6.8803,6.8803,6.54,6.58,498437,0
+IE.US,D,20250122,000000,6.58,6.61,6.31,6.35,597049,0
+IE.US,D,20250123,000000,6.355,6.48,6.21,6.26,820131,0
+IE.US,D,20250124,000000,6.305,6.5844,6.24,6.38,821569,0
+IE.US,D,20250127,000000,6.38,6.41,6.01,6.35,592126,0
+IE.US,D,20250128,000000,6.3,6.32,6.09,6.14,429633,0
+IE.US,D,20250129,000000,6.205,6.33,6.01,6.05,1220009,0
+IE.US,D,20250130,000000,6.155,6.27,5.99,6.02,689380,0
+IE.US,D,20250131,000000,6.02,6.1,5.84,5.92,569378,0
+IE.US,D,20250203,000000,5.88,6.01,5.76,5.95,557976,0
+IE.US,D,20250204,000000,5.9,6.155,5.86,6.1,488547,0
+IE.US,D,20250205,000000,6.1428,6.1601,5.88,5.9,656711,0
+IE.US,D,20250206,000000,5.9955,6.09,5.855,5.94,383636,0
+IE.US,D,20250207,000000,6.02,6.24,5.795,5.91,569502,0
+IE.US,D,20250210,000000,6.0317,6.25,6.01,6.23,597534,0
+IE.US,D,20250211,000000,6.1004,6.14,5.84,5.91,524439,0
+IE.US,D,20250212,000000,5.82,6.3,5.815,6.21,1756772,0
+IE.US,D,20250213,000000,6.17,6.19,5.88,5.98,833682,0
+IE.US,D,20250214,000000,6.055,6.29,5.98,6.25,799682,0
+IE.US,D,20250218,000000,6.302,6.47,6.04,6.18,813773,0
+IE.US,D,20250219,000000,6.11,6.45,5.95,6.41,615387,0
+IE.US,D,20250220,000000,6.38,6.63,6.25,6.52,964703,0
+IE.US,D,20250221,000000,6.66,6.75,6.13,6.37,1301063,0
+IE.US,D,20250224,000000,6.3,6.5,6.15,6.37,981983,0
+IE.US,D,20250225,000000,6.44,6.44,5.73,5.86,651035,0
+IE.US,D,20250226,000000,6.065,6.17,5.935,6.1,544650,0
+IE.US,D,20250227,000000,6.14,6.14,5.5636,5.83,996137,0
+IE.US,D,20250228,000000,5.815,6.25,5.66,6.21,801745,0
+IE.US,D,20250303,000000,6.25,6.36,5.575,5.71,977041,0
+IE.US,D,20250304,000000,5.73,5.73,5.37,5.41,900551,0
+IE.US,D,20250305,000000,5.495,6.01,5.49,5.96,1048206,0
+IE.US,D,20250306,000000,5.96,6.145,5.815,5.84,803401,0
+IE.US,D,20250307,000000,5.9,5.9,5.52,5.78,746356,0
+IE.US,D,20250310,000000,5.67,5.68,5.34,5.57,897280,0
+IE.US,D,20250311,000000,5.68,5.89,5.5253,5.71,887016,0
+IE.US,D,20250312,000000,5.755,5.89,5.655,5.81,503418,0
+IE.US,D,20250313,000000,5.851,6.0199,5.76,5.8,757134,0
+IE.US,D,20250314,000000,5.896,6.1,5.83,6.05,630070,0
+IE.US,D,20250317,000000,6.055,6.49,5.95,6.36,1041303,0
+IE.US,D,20250318,000000,6.35,6.36,6.105,6.2,623742,0
+IE.US,D,20250319,000000,6.2,6.38,6.11,6.27,700401,0
+IE.US,D,20250320,000000,6.175,6.5,6.11,6.33,563084,0
+IE.US,D,20250321,000000,6.31,7.03,6.27,6.98,1841032,0
+IE.US,D,20250324,000000,7.1,7.49,6.65,6.76,1408965,0
+IE.US,D,20250325,000000,6.9064,7.005,6.78,6.8,552478,0
+IE.US,D,20250326,000000,6.88,6.97,6.63,6.89,953484,0
+IE.US,D,20250327,000000,6.89,7.01,6.6,6.81,699854,0
+IE.US,D,20250328,000000,6.765,6.765,6.228,6.34,900997,0
+IE.US,D,20250331,000000,6.201,6.29,5.8,5.81,871281,0
+IE.US,D,20250401,000000,5.77,5.87,5.42,5.66,737964,0
+IE.US,D,20250402,000000,5.6,5.81,5.57,5.75,617744,0
+IE.US,D,20250403,000000,5.44,5.49,5.1514,5.29,655768,0
+IE.US,D,20250404,000000,4.72,5.26,4.5,4.74,1188216,0
+IE.US,D,20250407,000000,4.68,5.4,4.53,5.17,1061100,0
+IE.US,D,20250408,000000,5.325,5.46,4.65,4.81,1740249,0
+IE.US,D,20250409,000000,4.825,5.645,4.715,5.62,1796778,0
+IE.US,D,20250410,000000,5.505,5.56,4.93,5,1136938,0
+IE.US,D,20250411,000000,5.07,5.51,5.04,5.36,692753,0
+IE.US,D,20250414,000000,5.37,5.48,5.04,5.05,1051482,0
+IE.US,D,20250415,000000,5.69,6.5826,5.65,6.48,3858466,0
+IE.US,D,20250416,000000,6.4923,6.66,6.1522,6.42,1495697,0
+IE.US,D,20250417,000000,6.39,6.52,6.01,6.1,1039096,0
+IE.US,D,20250421,000000,5.89,6.075,5.8296,6.06,529251,0
+IE.US,D,20250422,000000,6.11,6.34,6.0901,6.16,466577,0
+IE.US,D,20250423,000000,6.19,6.55,6.16,6.35,659146,0
+IE.US,D,20250424,000000,6.355,6.77,6.355,6.74,528496,0
+IE.US,D,20250425,000000,6.55,6.61,6.35,6.55,933913,0
+IE.US,D,20250428,000000,6.485,6.8,6.48,6.59,425598,0
+IE.US,D,20250429,000000,6.57,6.65,6.4,6.56,455318,0
+IE.US,D,20250430,000000,6.35,6.43,6.19,6.3,547367,0
+IE.US,D,20250501,000000,6.1317,6.44,5.975,6.16,642842,0
+IE.US,D,20250502,000000,6.22,6.45,6.185,6.33,560941,0
+IE.US,D,20250505,000000,6.31,6.43,6.04,6.06,526688,0
+IE.US,D,20250506,000000,6.05,6.2,6.01,6.16,511689,0
+IE.US,D,20250507,000000,6.08,6.44,6.02,6.32,596632,0
+IE.US,D,20250508,000000,6.375,6.53,6.19,6.44,860033,0
+IE.US,D,20250509,000000,6.58,6.76,6.54,6.71,800329,0
+IE.US,D,20250512,000000,6.9,7.05,6.62,6.73,902189,0
+IE.US,D,20250513,000000,6.803,6.98,6.725,6.8,856245,0
+IE.US,D,20250514,000000,6.855,6.92,6.74,6.8,554353,0
+IE.US,D,20250515,000000,6.86,6.93,6.6601,6.85,599761,0
+IE.US,D,20250516,000000,6.805,6.89,6.61,6.84,2296614,0
+IE.US,D,20250519,000000,6.7276,6.76,6.6,6.75,495027,0
+IE.US,D,20250520,000000,6.63,6.91,6.63,6.81,368733,0
+IE.US,D,20250521,000000,6.798,6.885,6.62,6.7,410941,0
+IE.US,D,20250522,000000,6.6,6.83,6.525,6.71,617884,0
+IE.US,D,20250523,000000,6.752,7.02,6.69,6.94,725612,0
+IE.US,D,20250527,000000,7.075,7.46,7,7.36,842928,0
+IE.US,D,20250528,000000,7.365,7.365,7.14,7.24,437683,0
+IE.US,D,20250529,000000,7.325,7.3748,7.21,7.26,465153,0
+IE.US,D,20250530,000000,7.24,7.39,7.0907,7.35,1017388,0
+IE.US,D,20250602,000000,7.45,7.69,7.39,7.55,953172,0
+IE.US,D,20250603,000000,7.575,7.86,7.48,7.85,948647,0
+IE.US,D,20250604,000000,7.94,8.07,7.67,7.67,650267,0
+IE.US,D,20250605,000000,7.829,7.985,7.76,7.8,668396,0
+IE.US,D,20250606,000000,7.97,8.08,7.78,7.93,454016,0
+IE.US,D,20250609,000000,7.99,8.41,7.97,8.27,560851,0
+IE.US,D,20250610,000000,8.345,8.355,8.021,8.11,409114,0
+IE.US,D,20250611,000000,8.02,8.37,8.02,8.19,536034,0
+IE.US,D,20250612,000000,8.02,8.19,7.94,8.02,447651,0
+IE.US,D,20250613,000000,8.0575,8.115,7.78,7.91,367177,0
+IE.US,D,20250616,000000,7.8,8.29,7.79,8.1,569400,0
+IE.US,D,20250617,000000,8.12,8.18,7.95,8.04,845343,0
+IE.US,D,20250618,000000,8,8.55,7.94,8.52,681916,0
+IE.US,D,20250620,000000,8.59,8.59,7.72,7.86,904645,0
+IE.US,D,20250623,000000,8.04,8.31,7.835,8.24,1103678,0
+IE.US,D,20250624,000000,8.3,8.47,8.195,8.44,644635,0
+IE.US,D,20250625,000000,8.46,9.26,8.41,9.17,1637452,0
+IE.US,D,20250626,000000,9.395,10,9.3,9.91,1835396,0
+IE.US,D,20250627,000000,9.925,9.96,9.49,9.65,2324625,0
+IE.US,D,20250630,000000,9.825,9.94,8.88,9.07,976474,0
+IE.US,D,20250701,000000,8.82,9.16,8.77,9.02,539958,0
+IE.US,D,20250702,000000,9.1,9.4,9.06,9.24,831214,0
+IE.US,D,20250703,000000,9.2,9.45,9.14,9.36,389987,0
+IE.US,D,20250707,000000,9.24,9.32,8.91,9.27,757609,0
+IE.US,D,20250708,000000,9.42,9.98,9.055,9.75,1552714,0
+IE.US,D,20250709,000000,10,10,9.43,9.59,1718982,0
+IE.US,D,20250710,000000,9.89,10.52,9.77,10.25,2081966,0
+IE.US,D,20250711,000000,10.4429,10.5,10.0735,10.39,1653990,0
+IE.US,D,20250714,000000,10.42,10.44,9.98,10,1810124,0
+IE.US,D,20250715,000000,10.15,10.41,10.11,10.18,2532237,0
+IE.US,D,20250716,000000,10.3,11.65,10.25,11.4,3509143,0
+IE.US,D,20250717,000000,11.36,11.42,10.91,11.22,1428527,0
+IE.US,D,20250718,000000,11.27,11.69,11.23,11.32,1708760,0
+IE.US,D,20250721,000000,11.53,11.83,11,11.41,2992860,0
+IE.US,D,20250722,000000,11.39,12.045,11.18,11.85,1406587,0
+IE.US,D,20250723,000000,11.79,12.01,11.64,11.91,1578718,0
+IE.US,D,20250724,000000,11.95,12.0299,11.47,11.53,1070776,0
+IE.US,D,20250725,000000,11.53,11.73,11.32,11.63,604879,0
+IE.US,D,20250728,000000,13.25,13.25,11.11,11.6,3260800,0
+IE.US,D,20250729,000000,11.725,11.725,10.79,11.1,2025340,0
+IE.US,D,20250730,000000,11.1948,11.1948,9.22,9.25,2753951,0
+IE.US,D,20250731,000000,9.24,9.665,9.0233,9.56,2322628,0
+IE.US,D,20250801,000000,9.5855,9.67,9.25,9.59,943852,0
+IE.US,D,20250804,000000,9.72,10.045,9.66,9.86,990359,0
+IE.US,D,20250805,000000,9.78,9.8426,9.56,9.72,1194141,0
+IE.US,D,20250806,000000,9.63,9.8299,9.58,9.58,659510,0
+IE.US,D,20250807,000000,9.7894,9.81,9.5,9.74,778819,0
+IE.US,D,20250808,000000,9.78,10.37,9.745,10.14,1139562,0
+IE.US,D,20250811,000000,10.26,10.3,9.7,9.82,763493,0
+IE.US,D,20250812,000000,9.75,10.19,9.71,10.04,987469,0
+IE.US,D,20250813,000000,10.1822,10.26,9.81,10.2,1008671,0
+IE.US,D,20250814,000000,10.07,10.08,9.68,9.88,806042,0
+IE.US,D,20250815,000000,9.92,9.92,9.58,9.61,617792,0
+IE.US,D,20250818,000000,9.55,9.5887,9.185,9.31,697317,0
+IE.US,D,20250819,000000,9.24,9.345,9.12,9.27,614650,0
+IE.US,D,20250820,000000,9.375,9.375,8.8833,9,924462,0
+IE.US,D,20250821,000000,9.05,9.25,8.88,8.98,865448,0
+IE.US,D,20250822,000000,8.97,9.4,8.9,9.25,1756687,0
+IE.US,D,20250825,000000,9.26,9.43,9.03,9.1,684639,0
+IE.US,D,20250826,000000,9.19,9.2,8.865,9.01,967901,0
+IE.US,D,20250827,000000,9.01,9.08,8.79,8.92,786726,0
+IE.US,D,20250828,000000,8.8533,9.08,8.825,8.89,916248,0
+IE.US,D,20250829,000000,8.81,9.02,8.73,8.92,872538,0
+IE.US,D,20250902,000000,8.8,8.8,8.5,8.64,881924,0
+IE.US,D,20250903,000000,8.61,9.03,8.51,8.7,809431,0
+IE.US,D,20250904,000000,8.77,8.89,8.57,8.87,596767,0
+IE.US,D,20250905,000000,8.98,9.21,8.835,8.92,779857,0
+IE.US,D,20250908,000000,8.882,8.975,8.7692,8.87,765411,0
+IE.US,D,20250909,000000,8.865,8.96,8.7,8.9,1480455,0
+IE.US,D,20250910,000000,8.9757,9.235,8.79,8.79,1318520,0
+IE.US,D,20250911,000000,8.85,9.02,8.77,8.83,683034,0
+IE.US,D,20250912,000000,8.85,8.88,8.55,8.56,871844,0
+IE.US,D,20250915,000000,8.605,9.015,8.56,8.95,1243769,0
+IE.US,D,20250916,000000,9.02,9.2,8.88,9.11,1734887,0
+IE.US,D,20250917,000000,9.1,9.275,8.83,9.02,2108256,0
+IE.US,D,20250918,000000,8.93,9.5,8.93,9.31,1067313,0
+IE.US,D,20250919,000000,9.53,9.63,9.295,9.5,3674398,0
+IE.US,D,20250922,000000,9.41,9.69,9.37,9.45,1373961,0
+IE.US,D,20250923,000000,9.54,10.39,9.5,10.05,2323249,0
+IE.US,D,20250924,000000,10.548,11.18,10.32,10.84,2779947,0
+IE.US,D,20250925,000000,10.6177,11.49,10.3247,11.47,2722562,0
+IE.US,D,20250926,000000,11.435,12.18,11.35,11.99,2485882,0
+IE.US,D,20250929,000000,12.1,12.1999,11.57,11.76,1571979,0
+IE.US,D,20250930,000000,11.1787,12.58,11.17,12.55,2424631,0
+IE.US,D,20251001,000000,12.36,12.5185,12.1,12.21,1442697,0
+IE.US,D,20251002,000000,12.385,12.47,12.1,12.28,918056,0
+IE.US,D,20251003,000000,12.38,12.755,12.17,12.44,1721566,0
+IE.US,D,20251006,000000,12.79,12.8999,12.13,12.19,1491122,0
+IE.US,D,20251007,000000,12.28,13.46,12.28,12.83,2801861,0
+IE.US,D,20251008,000000,12.94,14.57,12.935,14.45,6658619,0
+IE.US,D,20251009,000000,15.46,16.2152,14.27,14.94,4840894,0
+IE.US,D,20251010,000000,14.95,15.15,14.21,14.41,2999292,0
+IE.US,D,20251013,000000,14.97,16.05,14.91,15.97,2791091,0
+IE.US,D,20251014,000000,15.945,16.86,15.2,16.64,2743445,0
+IE.US,D,20251015,000000,16.84,17.9,16.45,16.99,3837227,0
+IE.US,D,20251016,000000,17.135,17.1999,15.8813,16.1,2872106,0
+IE.US,D,20251017,000000,15.57,15.945,14.7803,15.19,3335812,0
+IE.US,D,20251020,000000,15.61,16.85,15.467,16.75,2045591,0
+IE.US,D,20251021,000000,16.2,16.45,15.48,15.76,1161091,0
+IE.US,D,20251022,000000,14.86,15.755,14.55,15.29,5616335,0
+IE.US,D,20251023,000000,15.28,15.99,15.13,15.86,2960715,0
+IE.US,D,20251024,000000,16.08,16.28,15.78,15.88,1349696,0
+IE.US,D,20251027,000000,15.705,15.735,14.56,15.25,1892433,0
+IE.US,D,20251028,000000,15,15.245,14.46,14.54,1855675,0
+IE.US,D,20251029,000000,14.895,14.895,13.882,14.01,2039638,0
+IE.US,D,20251030,000000,13.87,14.54,13.59,14.36,1687612,0
+IE.US,D,20251031,000000,14.26,15.17,14.08,14.79,4704746,0
+IE.US,D,20251103,000000,14.64,14.675,13.41,13.43,2124862,0
+IE.US,D,20251104,000000,13.015,13.27,12.3924,12.59,1876421,0
+IE.US,D,20251105,000000,12.7488,13.08,12.59,13,1220265,0
+IE.US,D,20251106,000000,13,13.31,12.4,12.59,1895402,0
+IE.US,D,20251107,000000,12.465,12.56,12.06,12.35,1946007,0
+IE.US,D,20251110,000000,12.67,13.38,12.555,13.15,2536754,0
+IE.US,D,20251111,000000,12.8816,13.25,12.6,12.73,1708985,0
+IE.US,D,20251112,000000,13,13.52,12.86,13.42,2843486,0
+IE.US,D,20251113,000000,13.2541,13.6299,12.708,12.96,2346549,0
+IE.US,D,20251114,000000,12.42,13.3,12.145,12.87,1470859,0
+IE.US,D,20251117,000000,12.75,12.92,12.02,12.21,1572740,0
+IE.US,D,20251118,000000,12.27,12.31,11.91,11.91,1344965,0
+IE.US,D,20251119,000000,12.06,13.21,12.06,12.76,1678291,0
+IE.US,D,20251120,000000,13.02,13.1989,12.0654,12.15,1760141,0
+IE.US,D,20251121,000000,12.075,12.105,11.05,11.67,4481823,0
+IE.US,D,20251124,000000,12.03,12.35,11.8,12.18,2373790,0
+IE.US,D,20251125,000000,12.25,12.918,12.14,12.45,1716535,0
+IE.US,D,20251126,000000,12.64,13.08,12.48,12.96,2514626,0
+IE.US,D,20251128,000000,13.02,14.69,13.02,14.31,2134599,0
+IE.US,D,20251201,000000,13.95,14.09,12.66,12.84,2859128,0
+IE.US,D,20251202,000000,12.84,13.34,12.2535,13.18,1910416,0
+IE.US,D,20251203,000000,14.06,15.23,13.77,14.87,4275731,0
+IE.US,D,20251204,000000,14.61,15.35,14.2717,15.28,2194385,0
+IE.US,D,20251205,000000,15.62,16.14,14.68,14.91,3076985,0
+IE.US,D,20251208,000000,15,15,14.48,14.78,1139779,0
+IE.US,D,20251209,000000,14.75,15.645,14.63,15.41,1410140,0
+IE.US,D,20251210,000000,15.44,15.6699,14.79,15.43,1261042,0
+IE.US,D,20251211,000000,15.315,16.0999,15.315,15.91,1754323,0
+IE.US,D,20251212,000000,15.85,15.945,14.58,14.88,1396727,0
+IE.US,D,20251215,000000,15.2,15.3,14.82,15.05,1470108,0
+IE.US,D,20251216,000000,14.71,15.175,14.19,14.27,1616943,0
+IE.US,D,20251217,000000,14.55,14.64,13.87,13.94,1126919,0
+IE.US,D,20251218,000000,14.18,14.665,14.15,14.46,927345,0
+IE.US,D,20251219,000000,14.5,15.88,14.34,15.56,5139907,0
+IE.US,D,20251222,000000,16.01,16.51,16,16.17,1099556,0
+IE.US,D,20251223,000000,16.05,16.65,16,16.45,1099616,0
+IE.US,D,20251224,000000,16.545,17.03,16.4,16.74,1165947,0
+IE.US,D,20251226,000000,17.1,17.175,16.64,16.85,1299834,0
+IE.US,D,20251229,000000,16.29,16.71,15.9,16.06,2006035,0
+IE.US,D,20251230,000000,16.23,16.4,15.76,16.14,1364642,0
+IE.US,D,20251231,000000,15.93,16.18,15.715,15.98,1819923,0
+IE.US,D,20260102,000000,15.9,16.8589,15.83,16.35,881660,0
+IE.US,D,20260105,000000,16.95,17.15,16.02,16.17,1904626,0
+IE.US,D,20260106,000000,16.33,17.0274,16.2,16.95,2164345,0
+IE.US,D,20260107,000000,16.6366,17.46,16.23,16.66,2056551,0
+IE.US,D,20260108,000000,16.31,16.54,15.5501,16.49,2030068,0
+IE.US,D,20260109,000000,16.7,17.2468,16.51,16.75,1323579,0
+IE.US,D,20260112,000000,17.2,18.22,17.15,18.01,1981022,0
+IE.US,D,20260113,000000,18.395,18.47,16.96,17.36,1780753,0
+IE.US,D,20260114,000000,17.565,18.575,17.37,18.14,1925210,0
+IE.US,D,20260115,000000,18.02,18.19,17.34,17.81,2180202,0
+IE.US,D,20260116,000000,17.72,17.78,17.1,17.5,1802389,0
+IE.US,D,20260120,000000,17.445,18.44,17.15,17.98,2357720,0
+IE.US,D,20260121,000000,18.43,18.7,17.46,17.95,1144757,0
+IE.US,D,20260122,000000,18.15,19.37,18.15,19.11,3057179,0
+IE.US,D,20260123,000000,19.36,20.01,18.95,19.86,2223343,0
+IE.US,D,20260126,000000,21.18,21.2,18.48,18.91,2750748,0
+IE.US,D,20260127,000000,19.1,19.9399,18.65,19.32,1773670,0
+IE.US,D,20260128,000000,19.92,20.04,18.87,19.44,1434979,0
+IE.US,D,20260129,000000,21.08,21.55,18.74,19.92,2726445,0
+IE.US,D,20260130,000000,18.845,19.24,16.56,17.09,2943099,0
+IE.US,D,20260202,000000,17.525,18.8,17.17,18.43,2532231,0
+IE.US,D,20260203,000000,19.49,20.4,18.75,19.84,2356836,0
+IE.US,D,20260204,000000,20.4,20.44,17.75,18.87,2331271,0
+IE.US,D,20260205,000000,18.08,18.5,16.32,16.47,2028158,0
+IE.US,D,20260206,000000,17.2,17.545,16.91,17.17,1746110,0
+IE.US,D,20260209,000000,17.31,18.27,17.01,17.98,1303333,0
+IE.US,D,20260210,000000,18.075,18.34,17.2,17.97,1204028,0
+IE.US,D,20260211,000000,18.53,18.8995,16.94,17.35,1564039,0
+IE.US,D,20260212,000000,17.17,17.57,15.7835,15.95,2178588,0
+IE.US,D,20260213,000000,15.82,16.83,15.47,15.79,3256874,0
+IE.US,D,20260217,000000,15.23,15.53,14.655,15.44,1577826,0
+IE.US,D,20260218,000000,15.73,16.154,15.39,15.61,1045985,0
diff --git a/daily/us/nysemkt stocks/ior.us.txt b/daily/us/nysemkt stocks/ior.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..46a3e635b10c197a504a7c1603acc0e39438486c
--- /dev/null
+++ b/daily/us/nysemkt stocks/ior.us.txt	
@@ -0,0 +1,3108 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IOR.US,D,20050303,000000,5.37,5.37,5.37,5.37,900,0
+IOR.US,D,20050311,000000,5.4,5.43,5.4,5.43,900,0
+IOR.US,D,20050315,000000,5.47,5.57,5.47,5.57,1800,0
+IOR.US,D,20050317,000000,5.52,5.52,5.52,5.52,600,0
+IOR.US,D,20050318,000000,5.47,5.47,5.43,5.43,600,0
+IOR.US,D,20050401,000000,5.47,5.53,5.47,5.53,1200,0
+IOR.US,D,20050404,000000,5.57,5.59,5.57,5.59,1200,0
+IOR.US,D,20050405,000000,5.63,5.63,5.63,5.63,300,0
+IOR.US,D,20050411,000000,5.67,5.75,5.67,5.74,4500,0
+IOR.US,D,20050413,000000,5.77,5.97,5.77,5.97,10500,0
+IOR.US,D,20050414,000000,5.97,5.97,5.97,5.97,900,0
+IOR.US,D,20050415,000000,5.88,5.88,5.73,5.73,3000,0
+IOR.US,D,20050419,000000,5.7,5.77,5.7,5.77,900,0
+IOR.US,D,20050420,000000,5.8,5.83,5.8,5.83,31200,0
+IOR.US,D,20050422,000000,5.87,5.92,5.82,5.92,1500,0
+IOR.US,D,20050425,000000,5.95,5.95,5.95,5.95,600,0
+IOR.US,D,20050503,000000,5.98,5.98,5.98,5.98,1200,0
+IOR.US,D,20050504,000000,6.13,6.38,6.13,6.38,8700,0
+IOR.US,D,20050506,000000,6.38,6.38,6.38,6.38,300,0
+IOR.US,D,20050509,000000,6.5,6.5,6.38,6.38,3000,0
+IOR.US,D,20050510,000000,6.38,6.38,6.38,6.38,5400,0
+IOR.US,D,20050516,000000,6.5,6.5,6.38,6.5,2100,0
+IOR.US,D,20050517,000000,6.53,7.28,6.53,7.28,15900,0
+IOR.US,D,20050518,000000,7.42,7.67,7.17,7.48,12600,0
+IOR.US,D,20050519,000000,7.85,7.85,7.43,7.72,13200,0
+IOR.US,D,20050520,000000,7.83,7.83,7.43,7.55,8700,0
+IOR.US,D,20050523,000000,7.65,7.8,7.53,7.67,10200,0
+IOR.US,D,20050524,000000,7.93,8.1,7.7,7.7,13200,0
+IOR.US,D,20050525,000000,7.87,7.97,7.87,7.97,3000,0
+IOR.US,D,20050526,000000,7.72,7.92,7.72,7.92,4200,0
+IOR.US,D,20050527,000000,7.92,7.92,7.92,7.92,1500,0
+IOR.US,D,20050531,000000,8.12,8.53,8.12,8.53,11400,0
+IOR.US,D,20050601,000000,8.85,8.85,8.4,8.4,11400,0
+IOR.US,D,20050602,000000,8.41,8.41,8,8.14,3600,0
+IOR.US,D,20050603,000000,8.14,8.5,8.14,8.5,4200,0
+IOR.US,D,20050606,000000,8.67,9.17,8.67,9.08,15300,0
+IOR.US,D,20050607,000000,9.17,9.42,9.17,9.23,24600,0
+IOR.US,D,20050608,000000,9.17,9.17,8.83,9,8700,0
+IOR.US,D,20050609,000000,9,9,8.75,8.95,4800,0
+IOR.US,D,20050610,000000,9,9,8.95,8.95,600,0
+IOR.US,D,20050613,000000,9,9.4,9,9.4,6900,0
+IOR.US,D,20050614,000000,9.4,9.4,9.23,9.33,1200,0
+IOR.US,D,20050615,000000,9.6,11.7,9.4,10.75,16600,0
+IOR.US,D,20050616,000000,11.15,11.15,9.55,10.2,20800,0
+IOR.US,D,20050617,000000,10.3,11,10.3,10.85,9100,0
+IOR.US,D,20050620,000000,11.38,11.5,11.1,11.17,6000,0
+IOR.US,D,20050621,000000,11.11,11.7,11.03,11.7,7400,0
+IOR.US,D,20050622,000000,11.7,11.7,10.8,10.8,5200,0
+IOR.US,D,20050623,000000,10.45,10.7,10.4,10.4,3800,0
+IOR.US,D,20050624,000000,10,10.2,9.52,9.52,8700,0
+IOR.US,D,20050627,000000,9.52,10,9.52,9.99,2800,0
+IOR.US,D,20050628,000000,9.99,10.4,9.57,9.95,7000,0
+IOR.US,D,20050629,000000,10.1,10.1,10,10,3100,0
+IOR.US,D,20050701,000000,9.53,9.7,9.5,9.5,4500,0
+IOR.US,D,20050705,000000,9.46,10,9.45,10,4900,0
+IOR.US,D,20050706,000000,10,10,9.65,9.65,2300,0
+IOR.US,D,20050707,000000,9.55,9.6,9.55,9.6,1600,0
+IOR.US,D,20050708,000000,9.25,9.25,9.02,9.06,5600,0
+IOR.US,D,20050711,000000,9.01,9.11,8.67,8.75,4800,0
+IOR.US,D,20050712,000000,9.45,9.45,8.68,8.68,2100,0
+IOR.US,D,20050713,000000,9.35,9.35,8.66,8.75,3800,0
+IOR.US,D,20050714,000000,8.88,8.88,8.54,8.54,3500,0
+IOR.US,D,20050715,000000,8.51,8.51,7.4,7.4,6900,0
+IOR.US,D,20050718,000000,7.65,8,6.8,7.2,10700,0
+IOR.US,D,20050719,000000,7.3,7.5,7.3,7.4,4800,0
+IOR.US,D,20050720,000000,7.4,7.4,7.2,7.2,2000,0
+IOR.US,D,20050721,000000,7,7,6.67,6.95,3700,0
+IOR.US,D,20050722,000000,6.9,6.95,6.6,6.95,9500,0
+IOR.US,D,20050725,000000,7.2,7.2,7,7.05,4400,0
+IOR.US,D,20050726,000000,7.05,7.05,7.05,7.05,1100,0
+IOR.US,D,20050727,000000,7.4,7.4,7,7.02,7800,0
+IOR.US,D,20050728,000000,6.9,7.05,6.9,7.05,500,0
+IOR.US,D,20050729,000000,7,7.2,7,7.2,2200,0
+IOR.US,D,20050802,000000,7.2,7.25,7.13,7.15,1800,0
+IOR.US,D,20050803,000000,7.05,7.05,7.05,7.05,200,0
+IOR.US,D,20050804,000000,7.05,7.05,7,7.05,1500,0
+IOR.US,D,20050805,000000,7,7,6.5,6.7,4900,0
+IOR.US,D,20050808,000000,6.2,6.35,6.2,6.35,1300,0
+IOR.US,D,20050809,000000,6.65,7.25,6.5,6.8,7000,0
+IOR.US,D,20050810,000000,7,8,7,7.9,1800,0
+IOR.US,D,20050811,000000,7.95,7.95,7.25,7.5,1300,0
+IOR.US,D,20050812,000000,7.1,7.1,6.95,6.95,5400,0
+IOR.US,D,20050815,000000,6.7,6.8,6.1,6.8,3600,0
+IOR.US,D,20050816,000000,6.6,6.6,6.6,6.6,200,0
+IOR.US,D,20050817,000000,6.2,6.4,6.2,6.4,1100,0
+IOR.US,D,20050818,000000,6.3,6.5,6.3,6.5,1200,0
+IOR.US,D,20050819,000000,6.6,6.6,6.6,6.6,100,0
+IOR.US,D,20050823,000000,6.68,6.8,6.68,6.8,2000,0
+IOR.US,D,20050824,000000,7.05,7.3,7.05,7.3,700,0
+IOR.US,D,20050825,000000,7.35,7.35,7.35,7.35,300,0
+IOR.US,D,20050826,000000,7.35,7.35,7.05,7.3,1400,0
+IOR.US,D,20050830,000000,7.3,7.3,7.3,7.3,1200,0
+IOR.US,D,20050831,000000,7.27,7.3,7.25,7.3,1900,0
+IOR.US,D,20050901,000000,7.3,7.4,7.3,7.4,1700,0
+IOR.US,D,20050906,000000,7.2,7.4,7.2,7.4,500,0
+IOR.US,D,20050908,000000,7.1,7.2,7.1,7.2,1500,0
+IOR.US,D,20050912,000000,7,7.1,6.95,7.1,1100,0
+IOR.US,D,20050914,000000,7.28,7.4,7.2,7.2,600,0
+IOR.US,D,20050915,000000,7.1,7.1,6.3,7,7300,0
+IOR.US,D,20050919,000000,6.9,6.9,6.7,6.7,700,0
+IOR.US,D,20050920,000000,6.6,6.6,6.6,6.6,100,0
+IOR.US,D,20050921,000000,6.55,6.55,6.55,6.55,100,0
+IOR.US,D,20050922,000000,6.6,7,6.6,7,2100,0
+IOR.US,D,20050927,000000,7,7.1,7,7.1,200,0
+IOR.US,D,20050928,000000,7.1,7.1,7.1,7.1,500,0
+IOR.US,D,20050929,000000,7.25,7.25,7.25,7.25,100,0
+IOR.US,D,20051003,000000,7.25,7.25,7.1,7.25,4000,0
+IOR.US,D,20051007,000000,7.5,7.5,7.25,7.25,2700,0
+IOR.US,D,20051010,000000,7.3,7.3,7.3,7.3,100,0
+IOR.US,D,20051011,000000,7.25,7.25,7.25,7.25,2000,0
+IOR.US,D,20051017,000000,7.25,7.25,7.21,7.25,8100,0
+IOR.US,D,20051018,000000,7.25,7.25,7.25,7.25,3500,0
+IOR.US,D,20051019,000000,7.25,7.25,7.05,7.05,200,0
+IOR.US,D,20051020,000000,7.12,7.12,7.12,7.12,100,0
+IOR.US,D,20051021,000000,7.25,7.25,7.2,7.2,2300,0
+IOR.US,D,20051024,000000,7.1,7.2,7.1,7.2,500,0
+IOR.US,D,20051102,000000,7.1,7.1,6.9,6.95,800,0
+IOR.US,D,20051103,000000,6.9,6.9,6.9,6.9,100,0
+IOR.US,D,20051104,000000,6.8,6.8,6.8,6.8,200,0
+IOR.US,D,20051108,000000,6.9,7,6.9,7,300,0
+IOR.US,D,20051111,000000,7,7,7,7,300,0
+IOR.US,D,20051115,000000,7.2,7.28,7.2,7.28,900,0
+IOR.US,D,20051118,000000,7.2,7.21,7.2,7.21,300,0
+IOR.US,D,20051121,000000,7.15,7.15,7.15,7.15,100,0
+IOR.US,D,20051125,000000,7.1,7.1,6.8,6.8,3000,0
+IOR.US,D,20051129,000000,6.8,6.8,6.8,6.8,100,0
+IOR.US,D,20051130,000000,6.9,6.9,6.9,6.9,1500,0
+IOR.US,D,20051201,000000,7,7,7,7,300,0
+IOR.US,D,20051202,000000,6.8,6.8,6.5,6.5,1700,0
+IOR.US,D,20051205,000000,6.5,6.5,6.5,6.5,200,0
+IOR.US,D,20051207,000000,6.45,6.45,6.45,6.45,300,0
+IOR.US,D,20051208,000000,6.55,6.6,6.55,6.6,1500,0
+IOR.US,D,20051209,000000,6.75,6.81,6.75,6.81,1300,0
+IOR.US,D,20051212,000000,6.7,6.7,6.4,6.45,6000,0
+IOR.US,D,20051213,000000,6.6,6.6,6.6,6.6,500,0
+IOR.US,D,20051214,000000,6.5,6.6,6.3,6.3,4000,0
+IOR.US,D,20051216,000000,6.25,6.3,6.25,6.3,500,0
+IOR.US,D,20051219,000000,6.15,6.15,6.15,6.15,300,0
+IOR.US,D,20051220,000000,6.25,6.25,6.25,6.25,2900,0
+IOR.US,D,20051221,000000,6.3,6.3,6.26,6.26,1100,0
+IOR.US,D,20051222,000000,6.1,6.1,5.6,6.09,5900,0
+IOR.US,D,20051227,000000,6,6.02,6,6.02,1800,0
+IOR.US,D,20051228,000000,6.02,6.2,6.02,6.2,1800,0
+IOR.US,D,20051230,000000,6.1,6.3,6.1,6.3,2000,0
+IOR.US,D,20060103,000000,6.2,6.2,6.2,6.2,100,0
+IOR.US,D,20060110,000000,6.1,6.25,6.1,6.25,700,0
+IOR.US,D,20060119,000000,6.2,6.2,6.2,6.2,200,0
+IOR.US,D,20060124,000000,6.2,6.25,6.2,6.25,2700,0
+IOR.US,D,20060125,000000,6.2,6.2,6.2,6.2,200,0
+IOR.US,D,20060127,000000,6.16,6.16,6.16,6.16,100,0
+IOR.US,D,20060202,000000,6.16,6.16,6.1,6.1,600,0
+IOR.US,D,20060206,000000,6.25,6.3,6.25,6.3,1000,0
+IOR.US,D,20060208,000000,6.35,6.38,6.35,6.38,300,0
+IOR.US,D,20060209,000000,6.45,6.7,6.45,6.7,1600,0
+IOR.US,D,20060213,000000,6.8,6.8,6.8,6.8,500,0
+IOR.US,D,20060216,000000,6.7,6.71,6.7,6.71,1200,0
+IOR.US,D,20060223,000000,6.65,6.65,6.65,6.65,400,0
+IOR.US,D,20060224,000000,6.6,6.6,6.6,6.6,100,0
+IOR.US,D,20060227,000000,6.55,6.55,6.5,6.5,1800,0
+IOR.US,D,20060302,000000,6.6,6.6,6.6,6.6,2100,0
+IOR.US,D,20060308,000000,6.6,6.6,6.6,6.6,100,0
+IOR.US,D,20060309,000000,6.6,6.6,6.55,6.55,2900,0
+IOR.US,D,20060315,000000,6.55,6.8,6.55,6.8,6600,0
+IOR.US,D,20060316,000000,6.81,7.1,6.81,7.1,2600,0
+IOR.US,D,20060322,000000,7,7.1,7,7.1,700,0
+IOR.US,D,20060323,000000,7,7,7,7,500,0
+IOR.US,D,20060327,000000,7,7,7,7,100,0
+IOR.US,D,20060328,000000,6.96,6.96,6.96,6.96,500,0
+IOR.US,D,20060329,000000,6.9,7.05,6.9,7.05,1600,0
+IOR.US,D,20060330,000000,7.2,7.2,7.2,7.2,500,0
+IOR.US,D,20060404,000000,7,7,7,7,600,0
+IOR.US,D,20060407,000000,7,7,7,7,100,0
+IOR.US,D,20060411,000000,7,7,6.9,6.9,2600,0
+IOR.US,D,20060418,000000,6.85,6.85,6.85,6.85,200,0
+IOR.US,D,20060421,000000,7,7,6.95,6.95,1500,0
+IOR.US,D,20060424,000000,6.9,7.2,6.9,7.1,1500,0
+IOR.US,D,20060428,000000,6.95,7,6.95,7,2400,0
+IOR.US,D,20060501,000000,6.9,6.9,6.9,6.9,900,0
+IOR.US,D,20060503,000000,6.9,6.9,6.9,6.9,200,0
+IOR.US,D,20060505,000000,6.9,6.9,6.9,6.9,300,0
+IOR.US,D,20060508,000000,6.85,6.9,6.85,6.9,1200,0
+IOR.US,D,20060509,000000,6.8,6.8,6.7,6.7,1800,0
+IOR.US,D,20060510,000000,6.6,6.6,6.6,6.6,100,0
+IOR.US,D,20060511,000000,6.7,6.88,6.7,6.88,2500,0
+IOR.US,D,20060517,000000,6.8,6.8,6.8,6.8,600,0
+IOR.US,D,20060522,000000,6.75,6.75,6.75,6.75,500,0
+IOR.US,D,20060523,000000,6.7,6.7,6.7,6.7,200,0
+IOR.US,D,20060524,000000,6.65,6.66,6.65,6.66,600,0
+IOR.US,D,20060531,000000,6.65,6.65,6.65,6.65,100,0
+IOR.US,D,20060601,000000,6.65,6.65,6.65,6.65,100,0
+IOR.US,D,20060612,000000,6.6,6.6,6.6,6.6,300,0
+IOR.US,D,20060616,000000,6.55,6.55,6.55,6.55,400,0
+IOR.US,D,20060622,000000,6.5,6.5,6.45,6.45,400,0
+IOR.US,D,20060623,000000,6.45,6.45,6.45,6.45,200,0
+IOR.US,D,20060626,000000,6.4,6.4,6.3,6.3,1800,0
+IOR.US,D,20060627,000000,6.35,7,6.35,7,6900,0
+IOR.US,D,20060703,000000,6.9,6.9,6.9,6.9,200,0
+IOR.US,D,20060713,000000,6.85,7.05,6.75,7.05,1000,0
+IOR.US,D,20060731,000000,7.15,7.4,7.15,7.4,1100,0
+IOR.US,D,20060802,000000,7.45,7.45,7.45,7.45,500,0
+IOR.US,D,20060804,000000,7.35,7.35,7.3,7.3,1100,0
+IOR.US,D,20060810,000000,7.3,7.3,7.2,7.2,1900,0
+IOR.US,D,20060814,000000,7.15,7.15,7.15,7.15,400,0
+IOR.US,D,20060824,000000,7.1,7.1,7.1,7.1,200,0
+IOR.US,D,20060829,000000,7.1,7.1,7,7,900,0
+IOR.US,D,20060911,000000,7,7,6.9,6.9,700,0
+IOR.US,D,20060913,000000,6.75,6.75,6.75,6.75,200,0
+IOR.US,D,20060914,000000,6.5,6.5,6.5,6.5,900,0
+IOR.US,D,20060920,000000,6.3,6.3,6.3,6.3,200,0
+IOR.US,D,20060922,000000,6.45,6.5,6.45,6.5,700,0
+IOR.US,D,20060926,000000,6.6,6.6,6.6,6.6,1000,0
+IOR.US,D,20060928,000000,6.7,7,6.7,7,3800,0
+IOR.US,D,20061003,000000,6.95,6.95,6.95,6.95,100,0
+IOR.US,D,20061004,000000,7.05,7.05,7.05,7.05,200,0
+IOR.US,D,20061010,000000,6.95,6.95,6.95,6.95,100,0
+IOR.US,D,20061011,000000,6.9,6.9,6.9,6.9,100,0
+IOR.US,D,20061013,000000,6.94,6.95,6.94,6.95,1500,0
+IOR.US,D,20061024,000000,6.9,6.9,6.9,6.9,500,0
+IOR.US,D,20061027,000000,6.85,6.85,6.85,6.85,300,0
+IOR.US,D,20061031,000000,6.95,6.95,6.95,6.95,1000,0
+IOR.US,D,20061102,000000,6.95,6.95,6.95,6.95,500,0
+IOR.US,D,20061103,000000,6.9,6.9,6.9,6.9,600,0
+IOR.US,D,20061107,000000,6.8,6.8,6.8,6.8,200,0
+IOR.US,D,20061110,000000,6.9,6.9,6.9,6.9,300,0
+IOR.US,D,20061116,000000,6.8,6.8,6,6.5,3400,0
+IOR.US,D,20061117,000000,6.3,6.3,6.3,6.3,100,0
+IOR.US,D,20061120,000000,6.05,6.05,5.3,5.55,3600,0
+IOR.US,D,20061127,000000,5.6,5.6,5.6,5.6,100,0
+IOR.US,D,20061130,000000,5.8,6,5.8,6,2600,0
+IOR.US,D,20061201,000000,5.75,6,5.75,6,800,0
+IOR.US,D,20061204,000000,5.9,5.9,5.9,5.9,500,0
+IOR.US,D,20061205,000000,5.9,5.9,5.9,5.9,100,0
+IOR.US,D,20061207,000000,6,6,6,6,1100,0
+IOR.US,D,20061211,000000,5.92,6,5.91,5.91,1800,0
+IOR.US,D,20061212,000000,6,6,6,6,100,0
+IOR.US,D,20061213,000000,6.1,6.1,6,6,300,0
+IOR.US,D,20061214,000000,6,6.02,6,6.02,300,0
+IOR.US,D,20061215,000000,6.15,6.4,6.15,6.4,1000,0
+IOR.US,D,20061218,000000,6.4,6.4,6.35,6.35,700,0
+IOR.US,D,20061219,000000,6.4,6.4,6.4,6.4,100,0
+IOR.US,D,20061220,000000,6.65,6.65,6.65,6.65,100,0
+IOR.US,D,20061222,000000,6.65,6.65,6.65,6.65,400,0
+IOR.US,D,20061227,000000,6.65,6.65,6.65,6.65,2000,0
+IOR.US,D,20061228,000000,6.65,6.65,6.65,6.65,100,0
+IOR.US,D,20070104,000000,6.65,6.65,6.65,6.65,300,0
+IOR.US,D,20070116,000000,6.55,6.55,5.8,6.01,2700,0
+IOR.US,D,20070118,000000,6.01,6.01,6,6,500,0
+IOR.US,D,20070119,000000,6.01,6.01,6.01,6.01,200,0
+IOR.US,D,20070123,000000,5.75,5.75,5.75,5.75,100,0
+IOR.US,D,20070125,000000,5.7,5.7,5.2,5.67,800,0
+IOR.US,D,20070126,000000,5.5,5.5,5.5,5.5,500,0
+IOR.US,D,20070129,000000,5.5,5.5,5.5,5.5,500,0
+IOR.US,D,20070130,000000,5.74,5.74,5.74,5.74,200,0
+IOR.US,D,20070131,000000,5.75,5.75,5.74,5.74,600,0
+IOR.US,D,20070201,000000,5.75,5.75,5.75,5.75,500,0
+IOR.US,D,20070205,000000,5.55,5.55,5.5,5.5,300,0
+IOR.US,D,20070212,000000,5.6,5.6,5.6,5.6,100,0
+IOR.US,D,20070213,000000,5.6,5.6,5.6,5.6,100,0
+IOR.US,D,20070215,000000,5.59,5.59,5.25,5.36,1400,0
+IOR.US,D,20070220,000000,5.37,5.37,5.37,5.37,100,0
+IOR.US,D,20070221,000000,5.38,5.38,5.36,5.36,400,0
+IOR.US,D,20070222,000000,5.38,5.39,5.31,5.38,5200,0
+IOR.US,D,20070226,000000,5.44,5.51,5.42,5.42,5100,0
+IOR.US,D,20070227,000000,5.49,5.57,5.49,5.49,1000,0
+IOR.US,D,20070228,000000,5.54,5.55,5.54,5.55,300,0
+IOR.US,D,20070302,000000,5.25,5.25,5.25,5.25,1000,0
+IOR.US,D,20070305,000000,5.29,5.29,5.25,5.25,4400,0
+IOR.US,D,20070307,000000,5.41,5.41,5.41,5.41,300,0
+IOR.US,D,20070313,000000,5.07,5.5,5.07,5.5,300,0
+IOR.US,D,20070314,000000,5.11,5.11,5,5,500,0
+IOR.US,D,20070315,000000,4.85,5.08,4.25,5.08,3800,0
+IOR.US,D,20070316,000000,5.25,5.99,5.25,5.99,800,0
+IOR.US,D,20070319,000000,6,6,6,6,200,0
+IOR.US,D,20070321,000000,5.96,6.15,5.81,5.97,1600,0
+IOR.US,D,20070322,000000,6.11,6.11,5.76,5.97,1100,0
+IOR.US,D,20070326,000000,6,6,5.63,5.63,900,0
+IOR.US,D,20070327,000000,5.99,6.25,5.99,6.04,1000,0
+IOR.US,D,20070328,000000,6.05,6.05,5.82,5.84,3600,0
+IOR.US,D,20070402,000000,6.07,6.74,6.01,6.4,10500,0
+IOR.US,D,20070403,000000,6.39,6.9,6.39,6.7,2600,0
+IOR.US,D,20070404,000000,6.47,6.87,6.47,6.68,3000,0
+IOR.US,D,20070405,000000,6.72,6.73,6.4,6.49,2800,0
+IOR.US,D,20070409,000000,6.71,6.71,6.35,6.51,2000,0
+IOR.US,D,20070410,000000,6.67,6.67,6.43,6.67,2400,0
+IOR.US,D,20070411,000000,6.53,6.77,6.47,6.52,2400,0
+IOR.US,D,20070413,000000,6.74,7.24,6.72,6.99,2600,0
+IOR.US,D,20070417,000000,7,7,7,7,700,0
+IOR.US,D,20070418,000000,7.24,7.3,7,7.24,5300,0
+IOR.US,D,20070419,000000,7.3,7.54,7.3,7.31,2300,0
+IOR.US,D,20070423,000000,7.05,7.05,7.05,7.05,600,0
+IOR.US,D,20070425,000000,7.26,7.26,7.26,7.26,1200,0
+IOR.US,D,20070426,000000,7.01,7.01,7.01,7.01,200,0
+IOR.US,D,20070427,000000,6.76,6.76,6.74,6.74,400,0
+IOR.US,D,20070430,000000,6.74,6.74,6.74,6.74,100,0
+IOR.US,D,20070501,000000,6.51,6.51,5.9,6.14,600,0
+IOR.US,D,20070503,000000,5.9,5.9,5.1,5.25,4100,0
+IOR.US,D,20070504,000000,5.4,5.4,5.4,5.4,300,0
+IOR.US,D,20070507,000000,5.85,6.05,5.85,6.05,1000,0
+IOR.US,D,20070508,000000,6.1,6.34,6.1,6.34,200,0
+IOR.US,D,20070511,000000,6.09,6.09,5.84,5.84,200,0
+IOR.US,D,20070518,000000,5.59,5.59,5.59,5.59,100,0
+IOR.US,D,20070521,000000,5.34,5.34,5.34,5.34,100,0
+IOR.US,D,20070522,000000,5.2,5.24,4.84,5.24,800,0
+IOR.US,D,20070523,000000,5.01,5.01,5.01,5.01,100,0
+IOR.US,D,20070530,000000,5.25,5.25,5.25,5.25,600,0
+IOR.US,D,20070604,000000,5.1,5.1,4.99,4.99,700,0
+IOR.US,D,20070607,000000,5.24,5.49,5.24,5.49,200,0
+IOR.US,D,20070611,000000,5.24,5.24,5.24,5.24,200,0
+IOR.US,D,20070614,000000,5.1,5.1,5.1,5.1,100,0
+IOR.US,D,20070618,000000,5.1,5.1,5.01,5.1,1900,0
+IOR.US,D,20070620,000000,5.01,5.01,5.01,5.01,1100,0
+IOR.US,D,20070621,000000,4.76,4.76,4.52,4.6,2700,0
+IOR.US,D,20070622,000000,4.85,4.85,4.85,4.85,1000,0
+IOR.US,D,20070625,000000,4.82,5.1,4.82,5.1,200,0
+IOR.US,D,20070626,000000,4.85,4.85,4.52,4.7,1300,0
+IOR.US,D,20070628,000000,4.56,4.81,4.56,4.81,500,0
+IOR.US,D,20070703,000000,4.56,4.64,4.31,4.64,700,0
+IOR.US,D,20070706,000000,4.4,4.4,4.4,4.4,100,0
+IOR.US,D,20070709,000000,4.89,6.33,4.5,4.5,2700,0
+IOR.US,D,20070711,000000,4.92,6.15,4.92,6.15,800,0
+IOR.US,D,20070712,000000,6.2,6.35,4.5,4.5,1300,0
+IOR.US,D,20070713,000000,5.65,5.65,5.6,5.6,300,0
+IOR.US,D,20070716,000000,5.4,5.4,5.2,5.2,200,0
+IOR.US,D,20070718,000000,4.95,6.45,4.85,5.95,2700,0
+IOR.US,D,20070719,000000,6.2,6.36,4.7,5.24,3300,0
+IOR.US,D,20070720,000000,5.34,5.39,5.08,5.08,600,0
+IOR.US,D,20070724,000000,5.15,5.15,5.05,5.05,700,0
+IOR.US,D,20070725,000000,5.1,5.11,5.1,5.11,1200,0
+IOR.US,D,20070726,000000,5,5.5,4.5,5.25,4300,0
+IOR.US,D,20070727,000000,5.26,5.32,5.26,5.26,800,0
+IOR.US,D,20070801,000000,5.5,5.5,5.5,5.5,200,0
+IOR.US,D,20070803,000000,5.3,5.3,4.95,4.96,2500,0
+IOR.US,D,20070806,000000,5,5.01,5,5,2500,0
+IOR.US,D,20070810,000000,5.2,5.4,5.2,5.4,700,0
+IOR.US,D,20070814,000000,5.35,5.6,5.35,5.6,400,0
+IOR.US,D,20070815,000000,5.6,5.7,5.6,5.7,400,0
+IOR.US,D,20070816,000000,5.95,6,5.95,6,1200,0
+IOR.US,D,20070817,000000,5.85,5.85,5.85,5.85,200,0
+IOR.US,D,20070822,000000,5.9,5.9,5.71,5.9,900,0
+IOR.US,D,20070827,000000,5.75,5.75,5.75,5.75,200,0
+IOR.US,D,20070906,000000,5.55,5.55,5.5,5.5,400,0
+IOR.US,D,20070907,000000,5.55,5.66,5.41,5.66,1300,0
+IOR.US,D,20070913,000000,5.5,5.5,5.5,5.5,100,0
+IOR.US,D,20070925,000000,5.3,5.3,4.51,4.51,1500,0
+IOR.US,D,20070926,000000,4.75,4.75,4.75,4.75,200,0
+IOR.US,D,20070927,000000,4.9,4.9,4.9,4.9,200,0
+IOR.US,D,20070928,000000,4.7,4.7,4.7,4.7,100,0
+IOR.US,D,20071001,000000,4.51,4.51,4.51,4.51,100,0
+IOR.US,D,20071002,000000,4.51,4.51,4.4,4.4,300,0
+IOR.US,D,20071008,000000,4.3,4.3,4.3,4.3,300,0
+IOR.US,D,20071009,000000,4.3,4.45,4.3,4.3,3600,0
+IOR.US,D,20071010,000000,4.5,4.5,4.5,4.5,200,0
+IOR.US,D,20071017,000000,4.3,4.3,4.25,4.25,600,0
+IOR.US,D,20071023,000000,4.11,4.11,4.11,4.11,500,0
+IOR.US,D,20071024,000000,4.01,4.01,4.01,4.01,100,0
+IOR.US,D,20071026,000000,4.01,4.01,4.01,4.01,100,0
+IOR.US,D,20071029,000000,4.01,4.01,4.01,4.01,100,0
+IOR.US,D,20071030,000000,4.15,4.15,4.15,4.15,200,0
+IOR.US,D,20071101,000000,4.05,4.05,4.01,4.01,200,0
+IOR.US,D,20071106,000000,4.01,4.25,4.01,4.25,900,0
+IOR.US,D,20071107,000000,4.25,4.5,4.25,4.5,800,0
+IOR.US,D,20071108,000000,4.6,5.05,4.6,4.9,2000,0
+IOR.US,D,20071109,000000,4.95,4.95,4.95,4.95,100,0
+IOR.US,D,20071112,000000,4.85,4.85,4.85,4.85,300,0
+IOR.US,D,20071113,000000,4.75,4.75,4.75,4.75,100,0
+IOR.US,D,20071114,000000,4.65,4.71,4.2,4.2,900,0
+IOR.US,D,20071115,000000,4.3,5.1,4.3,5.1,2300,0
+IOR.US,D,20071116,000000,5.1,5.2,5,5,1000,0
+IOR.US,D,20071119,000000,5,5,5,5,200,0
+IOR.US,D,20071120,000000,5,5,4.9,4.9,200,0
+IOR.US,D,20071121,000000,4.63,5.35,4.63,5.35,1618,0
+IOR.US,D,20071123,000000,5.4,5.4,5.4,5.4,600,0
+IOR.US,D,20071126,000000,5.25,5.25,5,5,1400,0
+IOR.US,D,20071128,000000,5,5,5,5,1200,0
+IOR.US,D,20071129,000000,4.8,4.8,4.5,4.5,1100,0
+IOR.US,D,20071203,000000,4.5,4.5,4.5,4.5,400,0
+IOR.US,D,20071206,000000,4.46,4.46,4.46,4.46,100,0
+IOR.US,D,20071207,000000,4.5,4.5,4.5,4.5,200,0
+IOR.US,D,20071210,000000,4.6,4.9,4.6,4.9,2600,0
+IOR.US,D,20071212,000000,5.05,5.35,5.05,5.3,2200,0
+IOR.US,D,20071213,000000,5.3,5.45,5.3,5.45,700,0
+IOR.US,D,20071214,000000,5.25,5.4,5.25,5.4,500,0
+IOR.US,D,20071217,000000,5.3,5.6,5.3,5.52,1400,0
+IOR.US,D,20071219,000000,5.55,5.55,5.55,5.55,200,0
+IOR.US,D,20071227,000000,5.4,5.4,5.4,5.4,100,0
+IOR.US,D,20080107,000000,5.2,5.2,5.2,5.2,400,0
+IOR.US,D,20080111,000000,4.74,5.19,4.74,5.19,300,0
+IOR.US,D,20080115,000000,5.1,5.1,5,5,500,0
+IOR.US,D,20080118,000000,4.9,4.9,4.9,4.9,200,0
+IOR.US,D,20080123,000000,4.8,4.8,4.8,4.8,200,0
+IOR.US,D,20080201,000000,4.87,6.19,4.87,5.8,3100,0
+IOR.US,D,20080204,000000,5.9,6.6,5.9,6.5,2500,0
+IOR.US,D,20080205,000000,6.4,6.5,6.4,6.5,2000,0
+IOR.US,D,20080206,000000,6.25,6.5,6.25,6.3,2400,0
+IOR.US,D,20080208,000000,6.15,6.15,6.15,6.15,200,0
+IOR.US,D,20080212,000000,6.5,6.5,6.5,6.5,1900,0
+IOR.US,D,20080213,000000,6.73,6.73,6.3,6.3,500,0
+IOR.US,D,20080214,000000,6.55,6.55,6.55,6.55,100,0
+IOR.US,D,20080215,000000,6.35,6.35,6.35,6.35,600,0
+IOR.US,D,20080219,000000,6.65,6.65,6.35,6.35,2100,0
+IOR.US,D,20080220,000000,6.35,6.35,6.35,6.35,900,0
+IOR.US,D,20080221,000000,6.55,6.75,6.35,6.35,800,0
+IOR.US,D,20080225,000000,6.25,6.25,6.25,6.25,400,0
+IOR.US,D,20080226,000000,6.25,6.7,6.25,6.5,6300,0
+IOR.US,D,20080227,000000,6.75,6.75,6.1,6.25,1300,0
+IOR.US,D,20080228,000000,6,6,6,6,1200,0
+IOR.US,D,20080229,000000,6.15,6.25,6.15,6.25,200,0
+IOR.US,D,20080303,000000,6.45,6.45,6.45,6.45,300,0
+IOR.US,D,20080305,000000,6.33,6.48,6.33,6.48,600,0
+IOR.US,D,20080306,000000,6.4,6.4,6.4,6.4,100,0
+IOR.US,D,20080310,000000,6.12,6.28,6.12,6.26,1100,0
+IOR.US,D,20080312,000000,6.2,6.2,6.2,6.2,200,0
+IOR.US,D,20080313,000000,6.28,6.28,6.1,6.28,400,0
+IOR.US,D,20080318,000000,6.4,6.4,6.25,6.25,200,0
+IOR.US,D,20080319,000000,6.12,6.12,6.12,6.12,100,0
+IOR.US,D,20080325,000000,6.04,6.04,5.89,5.89,300,0
+IOR.US,D,20080326,000000,5.66,5.85,5.66,5.85,400,0
+IOR.US,D,20080402,000000,5.95,5.95,5.8,5.8,300,0
+IOR.US,D,20080407,000000,5.7,5.7,5.7,5.7,100,0
+IOR.US,D,20080408,000000,5.61,6.56,5.61,6.56,1400,0
+IOR.US,D,20080409,000000,6.31,6.31,6.13,6.13,600,0
+IOR.US,D,20080410,000000,6.2,6.6,6.2,6.6,9290,0
+IOR.US,D,20080411,000000,6.6,6.75,6.6,6.75,9900,0
+IOR.US,D,20080414,000000,6.31,6.43,6.25,6.43,900,0
+IOR.US,D,20080415,000000,6.55,6.55,6.55,6.55,200,0
+IOR.US,D,20080416,000000,6.65,6.65,6.65,6.65,200,0
+IOR.US,D,20080417,000000,6.75,6.75,6.75,6.75,200,0
+IOR.US,D,20080421,000000,6.9,6.9,6.9,6.9,400,0
+IOR.US,D,20080422,000000,7,7,7,7,400,0
+IOR.US,D,20080423,000000,7.63,10.9,7.02,7.85,11848,0
+IOR.US,D,20080424,000000,8.14,9.48,8.1,9,1500,0
+IOR.US,D,20080425,000000,9.5,11.25,8.45,8.7,6150,0
+IOR.US,D,20080428,000000,8.75,10,7.3,7.65,10650,0
+IOR.US,D,20080430,000000,7.81,7.81,7.55,7.55,400,0
+IOR.US,D,20080505,000000,7.42,7.42,7.42,7.42,100,0
+IOR.US,D,20080506,000000,7,7,6.26,6.26,836,0
+IOR.US,D,20080507,000000,6.26,6.9,6.26,6.9,1250,0
+IOR.US,D,20080509,000000,6.5,6.5,6.5,6.5,1000,0
+IOR.US,D,20080512,000000,6.35,6.78,6.35,6.78,300,0
+IOR.US,D,20080513,000000,6.71,6.71,6.71,6.71,1100,0
+IOR.US,D,20080515,000000,6.85,9,6.85,6.95,4500,0
+IOR.US,D,20080516,000000,7.15,7.15,7.15,7.15,100,0
+IOR.US,D,20080522,000000,7.4,7.4,7.4,7.4,100,0
+IOR.US,D,20080528,000000,7.2,7.2,7.2,7.2,200,0
+IOR.US,D,20080529,000000,7,7,6.5,6.6,1279,0
+IOR.US,D,20080530,000000,6.4,6.4,6.2,6.25,440,0
+IOR.US,D,20080603,000000,6.09,6.09,6.09,6.09,300,0
+IOR.US,D,20080604,000000,6.2,6.2,6.2,6.2,3142,0
+IOR.US,D,20080606,000000,6.01,6.01,6.01,6.01,100,0
+IOR.US,D,20080611,000000,6.4,6.4,6.4,6.4,500,0
+IOR.US,D,20080612,000000,6.06,6.06,6.06,6.06,1600,0
+IOR.US,D,20080613,000000,6.15,6.15,5.81,5.81,3484,0
+IOR.US,D,20080618,000000,6.05,6.05,6.05,6.05,200,0
+IOR.US,D,20080619,000000,6.08,6.18,5.35,5.35,2560,0
+IOR.US,D,20080623,000000,5.11,5.11,5.11,5.11,150,0
+IOR.US,D,20080624,000000,5.35,5.35,5.35,5.35,314,0
+IOR.US,D,20080625,000000,5.11,5.15,5.11,5.15,1100,0
+IOR.US,D,20080626,000000,5.17,5.37,5.17,5.37,200,0
+IOR.US,D,20080627,000000,5.01,5.01,5.01,5.01,380,0
+IOR.US,D,20080701,000000,4.95,5.35,4.95,5.09,800,0
+IOR.US,D,20080702,000000,5.3,5.3,5.3,5.3,200,0
+IOR.US,D,20080708,000000,5.21,5.45,5.01,5.01,1300,0
+IOR.US,D,20080709,000000,5.3,5.3,5.3,5.3,200,0
+IOR.US,D,20080710,000000,5.45,5.5,5.45,5.5,479,0
+IOR.US,D,20080715,000000,5.7,5.7,5.7,5.7,200,0
+IOR.US,D,20080717,000000,5.9,5.9,5.9,5.9,200,0
+IOR.US,D,20080721,000000,6,6,6,6,200,0
+IOR.US,D,20080722,000000,6.49,6.49,6.15,6.16,1366,0
+IOR.US,D,20080728,000000,6,6,5.8,5.8,300,0
+IOR.US,D,20080729,000000,5.95,5.95,5.95,5.95,300,0
+IOR.US,D,20080806,000000,5.8,5.8,4.52,5.75,2000,0
+IOR.US,D,20080807,000000,5.95,5.95,5.95,5.95,200,0
+IOR.US,D,20080811,000000,6.1,6.1,6,6,400,0
+IOR.US,D,20080812,000000,6.25,6.25,5.93,6.1,410,0
+IOR.US,D,20080819,000000,5.9,5.9,5.9,5.9,100,0
+IOR.US,D,20080821,000000,6,6,6,6,364,0
+IOR.US,D,20080908,000000,6.06,6.06,5.81,5.81,200,0
+IOR.US,D,20080910,000000,5.9,5.9,5.5,5.5,2114,0
+IOR.US,D,20080916,000000,5.05,5.3,5,5,1450,0
+IOR.US,D,20081006,000000,4.8,4.8,4.4,4.4,600,0
+IOR.US,D,20081007,000000,4.2,4.2,4.2,4.2,100,0
+IOR.US,D,20081008,000000,4,4,4,4,500,0
+IOR.US,D,20081014,000000,4,4,3.45,4,5900,0
+IOR.US,D,20081015,000000,3.8,3.8,3.55,3.55,800,0
+IOR.US,D,20081016,000000,3.85,3.85,3.85,3.85,100,0
+IOR.US,D,20081021,000000,4,4.3,4,4.3,1200,0
+IOR.US,D,20081022,000000,4.5,4.7,4.5,4.7,500,0
+IOR.US,D,20081023,000000,4.9,5.25,4.9,5.05,1250,0
+IOR.US,D,20081024,000000,5.1,5.2,5,5.2,600,0
+IOR.US,D,20081027,000000,5,5,5,5,200,0
+IOR.US,D,20081029,000000,5.46,5.6,5.4,5.6,500,0
+IOR.US,D,20081031,000000,5.8,6.25,5.8,6,5207,0
+IOR.US,D,20081103,000000,6.04,6.09,5.97,6.05,10465,0
+IOR.US,D,20081104,000000,5.6,6.2,5.4,6,3400,0
+IOR.US,D,20081105,000000,6.45,6.45,6.05,6.05,2200,0
+IOR.US,D,20081106,000000,5.8,6,5.8,6,1300,0
+IOR.US,D,20081110,000000,6.51,6.52,6,6.2,3582,0
+IOR.US,D,20081113,000000,6.01,6.01,6.01,6.01,400,0
+IOR.US,D,20081119,000000,6.4,6.4,6.4,6.4,200,0
+IOR.US,D,20081120,000000,6,6,6,6,300,0
+IOR.US,D,20081121,000000,5.8,6.03,5.8,6.03,3326,0
+IOR.US,D,20081124,000000,6,6.2,6,6.2,349,0
+IOR.US,D,20081125,000000,5.83,5.83,5.8,5.8,339,0
+IOR.US,D,20081126,000000,6,6,6,6,200,0
+IOR.US,D,20081201,000000,5.29,6.1,4.4,6.09,4428,0
+IOR.US,D,20081204,000000,5.89,6.02,4.72,6.01,4600,0
+IOR.US,D,20081209,000000,6.2,6.2,6,6,300,0
+IOR.US,D,20081211,000000,6.2,6.44,6.2,6.44,300,0
+IOR.US,D,20081212,000000,6.4,7.26,6.4,6.8,3100,0
+IOR.US,D,20081215,000000,7.34,7.85,7.05,7.11,7906,0
+IOR.US,D,20081216,000000,7.68,7.68,6.43,7,8006,0
+IOR.US,D,20081217,000000,7.2,7.5,6.4,7.24,5715,0
+IOR.US,D,20081218,000000,7.49,8.97,7.4,8.22,6598,0
+IOR.US,D,20081219,000000,8.87,9.65,8.2,9.3,23572,0
+IOR.US,D,20081222,000000,10,10.2,9.3,9.6,17872,0
+IOR.US,D,20081223,000000,9.51,10.19,7.5,7.84,14955,0
+IOR.US,D,20081224,000000,8,8,3.05,5.95,14231,0
+IOR.US,D,20081226,000000,5.45,5.65,4.15,4.98,20712,0
+IOR.US,D,20081229,000000,4.77,5,4,4.99,14616,0
+IOR.US,D,20081230,000000,4.55,5.3,4.55,5.25,9000,0
+IOR.US,D,20081231,000000,5.13,5.7,4.93,5.7,5766,0
+IOR.US,D,20090102,000000,5.88,6.11,5.7,5.96,9780,0
+IOR.US,D,20090105,000000,5.99,6.18,5.99,6.18,950,0
+IOR.US,D,20090106,000000,6.68,6.68,4.85,5.8,1915,0
+IOR.US,D,20090107,000000,5.76,5.76,5.7,5.73,720,0
+IOR.US,D,20090108,000000,5.6,5.6,5.5,5.5,2220,0
+IOR.US,D,20090109,000000,5.3,5.5,5.3,5.5,300,0
+IOR.US,D,20090112,000000,5.3,5.5,5.2,5.5,1000,0
+IOR.US,D,20090113,000000,5.5,5.5,5.5,5.5,300,0
+IOR.US,D,20090115,000000,5.3,5.3,5.3,5.3,100,0
+IOR.US,D,20090120,000000,5.1,5.2,5.1,5.2,500,0
+IOR.US,D,20090122,000000,5.25,5.25,5.25,5.25,100,0
+IOR.US,D,20090123,000000,5.25,5.25,4.56,4.8,5543,0
+IOR.US,D,20090126,000000,4.75,5,4.75,5,1400,0
+IOR.US,D,20090127,000000,5,5,4.9,5,400,0
+IOR.US,D,20090128,000000,5,5,5,5,400,0
+IOR.US,D,20090202,000000,4.85,4.85,4.85,4.85,100,0
+IOR.US,D,20090203,000000,4.65,4.65,4.65,4.65,100,0
+IOR.US,D,20090204,000000,4.9,5.4,4.9,5.4,600,0
+IOR.US,D,20090205,000000,5.5,5.6,5.5,5.6,300,0
+IOR.US,D,20090206,000000,5.4,5.75,4.75,5.59,1600,0
+IOR.US,D,20090209,000000,5.75,5.75,5.15,5.5,2925,0
+IOR.US,D,20090212,000000,5.5,5.5,5.5,5.5,200,0
+IOR.US,D,20090213,000000,5.2,5.2,3.74,4.01,5800,0
+IOR.US,D,20090217,000000,4.2,5.27,4.2,5.27,7410,0
+IOR.US,D,20090218,000000,5.37,5.7,5.37,5.7,3500,0
+IOR.US,D,20090220,000000,5.6,5.6,5.6,5.6,100,0
+IOR.US,D,20090224,000000,5.6,5.6,5.6,5.6,700,0
+IOR.US,D,20090226,000000,5.88,8.1,5.88,8.1,5950,0
+IOR.US,D,20090227,000000,8,8,7.5,7.5,3650,0
+IOR.US,D,20090302,000000,7.1,7.1,7.1,7.1,100,0
+IOR.US,D,20090303,000000,6.6,6.6,5.75,5.75,1400,0
+IOR.US,D,20090304,000000,5.66,5.67,5.66,5.67,200,0
+IOR.US,D,20090306,000000,5.36,5.36,5.36,5.36,100,0
+IOR.US,D,20090309,000000,5.3,5.3,5.01,5.01,400,0
+IOR.US,D,20090310,000000,5,5,4.72,4.72,200,0
+IOR.US,D,20090311,000000,4.44,4.44,4,4,1500,0
+IOR.US,D,20090312,000000,4.28,4.28,4.18,4.18,200,0
+IOR.US,D,20090313,000000,4.56,5.2,4.56,5.2,2200,0
+IOR.US,D,20090319,000000,4.81,4.83,4.81,4.81,300,0
+IOR.US,D,20090320,000000,4.53,4.53,3.6,4.5,1900,0
+IOR.US,D,20090323,000000,4.35,4.35,4,4.19,900,0
+IOR.US,D,20090324,000000,4.43,4.43,4.43,4.43,200,0
+IOR.US,D,20090330,000000,4.43,4.43,4.43,4.43,600,0
+IOR.US,D,20090401,000000,4.24,4.24,4.24,4.24,250,0
+IOR.US,D,20090402,000000,4.46,4.9,4.46,4.9,400,0
+IOR.US,D,20090409,000000,4.68,4.68,4.44,4.44,375,0
+IOR.US,D,20090413,000000,4.46,4.46,3.9,4.12,2500,0
+IOR.US,D,20090414,000000,4.25,4.25,4.25,4.25,100,0
+IOR.US,D,20090415,000000,4,4,3.4,3.88,4250,0
+IOR.US,D,20090421,000000,4.24,4.54,3.88,4.51,2900,0
+IOR.US,D,20090422,000000,4.6,4.6,4.6,4.6,100,0
+IOR.US,D,20090423,000000,4.55,4.55,4.55,4.55,200,0
+IOR.US,D,20090424,000000,4.75,4.75,4.75,4.75,700,0
+IOR.US,D,20090427,000000,4.93,5.79,4.93,5.59,2893,0
+IOR.US,D,20090429,000000,6,7.2,6,7.19,3711,0
+IOR.US,D,20090430,000000,7.23,7.23,6.31,6.94,1363,0
+IOR.US,D,20090501,000000,6.94,6.99,6.4,6.45,1300,0
+IOR.US,D,20090504,000000,6.8,6.8,4.95,5.52,4923,0
+IOR.US,D,20090505,000000,5.82,5.82,5.51,5.51,1300,0
+IOR.US,D,20090506,000000,5.51,6.38,5.51,6.38,1300,0
+IOR.US,D,20090507,000000,6.58,6.58,6.58,6.58,100,0
+IOR.US,D,20090508,000000,6.26,6.26,4.98,5.41,4150,0
+IOR.US,D,20090511,000000,5.41,5.41,5.41,5.41,300,0
+IOR.US,D,20090512,000000,5.68,5.69,5.68,5.69,300,0
+IOR.US,D,20090513,000000,5.68,5.68,5.68,5.68,848,0
+IOR.US,D,20090514,000000,5.87,6.25,5.87,6.25,500,0
+IOR.US,D,20090520,000000,6.57,6.57,6.57,6.57,100,0
+IOR.US,D,20090528,000000,6.67,6.67,6.67,6.67,100,0
+IOR.US,D,20090602,000000,6.26,6.26,6.26,6.26,100,0
+IOR.US,D,20090603,000000,5.95,5.95,5.25,5.52,1400,0
+IOR.US,D,20090604,000000,5.55,5.86,5.55,5.86,300,0
+IOR.US,D,20090605,000000,6.17,6.3,6.17,6.3,1100,0
+IOR.US,D,20090608,000000,6.21,6.21,6.02,6.02,600,0
+IOR.US,D,20090609,000000,5.91,5.91,5.88,5.88,334,0
+IOR.US,D,20090611,000000,5.98,6.23,5.98,6.23,2084,0
+IOR.US,D,20090618,000000,6.49,9.83,6.49,9.83,300,0
+IOR.US,D,20090619,000000,9.26,9.26,6.6,6.99,4784,0
+IOR.US,D,20090623,000000,6.45,6.45,6.19,6.19,400,0
+IOR.US,D,20090625,000000,6.15,6.45,6.13,6.45,300,0
+IOR.US,D,20090626,000000,6.35,6.5,5.61,6.5,1879,0
+IOR.US,D,20090629,000000,6.2,6.5,6.2,6.5,200,0
+IOR.US,D,20090630,000000,6.2,6.25,5.61,6.25,880,0
+IOR.US,D,20090701,000000,6.49,6.52,6.49,6.52,513,0
+IOR.US,D,20090706,000000,6.22,6.5,6.02,6.45,1100,0
+IOR.US,D,20090713,000000,6.05,6.05,6.05,6.05,600,0
+IOR.US,D,20090715,000000,6.35,6.6,6.35,6.6,200,0
+IOR.US,D,20090723,000000,6.7,7,6.7,7,1000,0
+IOR.US,D,20090724,000000,7.24,7.24,7.24,7.24,1000,0
+IOR.US,D,20090727,000000,7.3,7.49,6.9,6.9,2319,0
+IOR.US,D,20090728,000000,6.4,6.4,5.45,6.19,1700,0
+IOR.US,D,20090803,000000,5.93,5.93,5.93,5.93,234,0
+IOR.US,D,20090805,000000,6.49,6.5,6.2,6.2,710,0
+IOR.US,D,20090810,000000,6.19,6.49,4.11,6.19,770,0
+IOR.US,D,20090811,000000,5.89,5.89,5.69,5.69,200,0
+IOR.US,D,20090812,000000,5.99,5.99,5.99,5.99,100,0
+IOR.US,D,20090813,000000,6.29,6.29,6.29,6.29,100,0
+IOR.US,D,20090817,000000,5.99,6,5.39,5.69,800,0
+IOR.US,D,20090819,000000,5.99,6.74,5.69,6.5,2882,0
+IOR.US,D,20090824,000000,6.8,7.1,6.8,7.1,200,0
+IOR.US,D,20090826,000000,6.83,7.4,6.83,7.4,240,0
+IOR.US,D,20090827,000000,6.99,6.99,6.99,6.99,400,0
+IOR.US,D,20090915,000000,6.98,6.98,6.98,6.98,1200,0
+IOR.US,D,20090916,000000,6.69,6.69,6.36,6.36,1498,0
+IOR.US,D,20090917,000000,6.38,7.42,6.1,6.91,2900,0
+IOR.US,D,20090918,000000,6.65,6.65,6.65,6.65,1402,0
+IOR.US,D,20090921,000000,6.98,7.68,6.98,7.25,500,0
+IOR.US,D,20090923,000000,7.57,7.97,7.57,7.57,1358,0
+IOR.US,D,20090924,000000,7.25,7.25,6.5,6.7,2669,0
+IOR.US,D,20090925,000000,6.5,6.5,6.25,6.25,800,0
+IOR.US,D,20090928,000000,6.25,7.04,6.25,6.82,4000,0
+IOR.US,D,20090929,000000,6.5,6.87,6.03,6.25,1969,0
+IOR.US,D,20090930,000000,5.74,6.38,5.74,6.38,700,0
+IOR.US,D,20091001,000000,6.28,6.28,6.01,6.01,200,0
+IOR.US,D,20091002,000000,5.75,5.97,4.84,5.97,1570,0
+IOR.US,D,20091007,000000,5.99,5.99,5.99,5.99,100,0
+IOR.US,D,20091008,000000,6.28,6.5,6.28,6.5,800,0
+IOR.US,D,20091016,000000,6.13,6.13,4.93,5.55,1700,0
+IOR.US,D,20091019,000000,5.73,7.55,5.55,6.46,3212,0
+IOR.US,D,20091022,000000,5.97,5.97,5.97,5.97,200,0
+IOR.US,D,20091104,000000,6.15,6.15,6.15,6.15,100,0
+IOR.US,D,20091105,000000,5.9,6,4.08,5.65,1766,0
+IOR.US,D,20091117,000000,5.6,5.6,5.4,5.4,300,0
+IOR.US,D,20091125,000000,5.2,5.2,5.2,5.2,100,0
+IOR.US,D,20091127,000000,5.25,7.59,5.25,7.59,2425,0
+IOR.US,D,20091130,000000,6.1,6.37,6.1,6.37,400,0
+IOR.US,D,20091201,000000,6.6,6.6,6.6,6.6,100,0
+IOR.US,D,20091202,000000,6.4,6.4,5.77,6.15,1700,0
+IOR.US,D,20091203,000000,6.17,6.17,6.17,6.17,200,0
+IOR.US,D,20091208,000000,6.2,6.2,6.2,6.2,300,0
+IOR.US,D,20091209,000000,5.75,5.8,5.7,5.8,2400,0
+IOR.US,D,20091211,000000,5.63,5.63,5.63,5.63,300,0
+IOR.US,D,20091214,000000,5.8,6.2,5.8,6.2,3900,0
+IOR.US,D,20091216,000000,6.4,6.4,6.37,6.37,300,0
+IOR.US,D,20091218,000000,5.3,6.14,5.3,6,4936,0
+IOR.US,D,20091221,000000,5.87,6,5.85,6,768,0
+IOR.US,D,20091222,000000,6,6.91,6,6.91,900,0
+IOR.US,D,20091223,000000,6.75,6.75,6.75,6.75,100,0
+IOR.US,D,20091228,000000,6.95,6.96,6.79,6.79,502,0
+IOR.US,D,20091229,000000,7,7.16,7,7.16,400,0
+IOR.US,D,20091230,000000,7.5,8.24,7.5,8.24,1378,0
+IOR.US,D,20091231,000000,8,8.4,8,8.4,600,0
+IOR.US,D,20100104,000000,8.4,8.4,8,8,3078,0
+IOR.US,D,20100105,000000,7.65,7.65,7.65,7.65,500,0
+IOR.US,D,20100106,000000,6.75,6.75,6.01,6.4,2164,0
+IOR.US,D,20100107,000000,6.46,6.67,6.45,6.45,1295,0
+IOR.US,D,20100108,000000,6.59,6.59,6.57,6.59,600,0
+IOR.US,D,20100112,000000,6.58,6.58,6.58,6.58,100,0
+IOR.US,D,20100113,000000,6.63,6.63,6.55,6.55,300,0
+IOR.US,D,20100115,000000,6.58,6.58,6.4,6.4,1100,0
+IOR.US,D,20100119,000000,6.4,6.72,6.4,6.56,2400,0
+IOR.US,D,20100120,000000,6.42,6.91,6.42,6.6,1000,0
+IOR.US,D,20100122,000000,6.59,6.59,6.43,6.43,300,0
+IOR.US,D,20100127,000000,6.44,6.59,6.44,6.59,400,0
+IOR.US,D,20100128,000000,6.4,6.4,6.2,6.2,2144,0
+IOR.US,D,20100202,000000,6,6,5.53,5.8,3630,0
+IOR.US,D,20100204,000000,5.9,5.9,5.9,5.9,700,0
+IOR.US,D,20100205,000000,6,6,5.96,5.96,300,0
+IOR.US,D,20100208,000000,5.8,5.8,5.29,5.62,1587,0
+IOR.US,D,20100209,000000,5.65,5.65,5.65,5.65,300,0
+IOR.US,D,20100210,000000,5.98,5.98,5.79,5.79,200,0
+IOR.US,D,20100212,000000,6,6,6,6,100,0
+IOR.US,D,20100219,000000,5.39,5.39,5.01,5.39,1200,0
+IOR.US,D,20100223,000000,5.25,5.25,5.25,5.25,300,0
+IOR.US,D,20100224,000000,5.71,5.71,5.71,5.71,100,0
+IOR.US,D,20100225,000000,5.5,5.88,5.5,5.88,836,0
+IOR.US,D,20100226,000000,6,6.26,6,6.26,3950,0
+IOR.US,D,20100301,000000,6.76,6.76,6.76,6.76,100,0
+IOR.US,D,20100302,000000,7.05,7.05,7.05,7.05,300,0
+IOR.US,D,20100303,000000,6.65,6.65,5.51,5.51,626,0
+IOR.US,D,20100305,000000,6.06,6.06,6.06,6.06,100,0
+IOR.US,D,20100309,000000,5.75,6.18,5.46,6.05,3865,0
+IOR.US,D,20100312,000000,6.25,6.25,6.25,6.25,200,0
+IOR.US,D,20100316,000000,7,7,6.5,6.5,600,0
+IOR.US,D,20100317,000000,5.8,5.8,5.8,5.8,200,0
+IOR.US,D,20100322,000000,5.55,5.55,5.55,5.55,100,0
+IOR.US,D,20100324,000000,5.6,5.6,5.6,5.6,522,0
+IOR.US,D,20100326,000000,5.57,5.91,5.08,5.1,2686,0
+IOR.US,D,20100329,000000,5.5,5.95,5.5,5.95,911,0
+IOR.US,D,20100330,000000,5.95,5.95,5.95,5.95,200,0
+IOR.US,D,20100405,000000,5.3,5.49,5.14,5.49,749,0
+IOR.US,D,20100406,000000,5.1,5.29,5.1,5.25,775,0
+IOR.US,D,20100408,000000,5.16,5.16,5.16,5.16,282,0
+IOR.US,D,20100409,000000,5.65,5.67,5.28,5.67,882,0
+IOR.US,D,20100413,000000,5.54,5.66,5.5,5.66,500,0
+IOR.US,D,20100415,000000,5.7,5.7,5.7,5.7,100,0
+IOR.US,D,20100420,000000,5.3,5.49,5.3,5.49,500,0
+IOR.US,D,20100426,000000,5.86,5.86,5.86,5.86,400,0
+IOR.US,D,20100429,000000,5.6,5.6,5.6,5.6,300,0
+IOR.US,D,20100430,000000,6,6.38,6,6.19,650,0
+IOR.US,D,20100505,000000,6.77,6.77,5.1,5.42,1400,0
+IOR.US,D,20100506,000000,5.5,5.5,5.5,5.5,100,0
+IOR.US,D,20100507,000000,5.85,5.85,5.85,5.85,500,0
+IOR.US,D,20100510,000000,5.85,5.85,5.85,5.85,300,0
+IOR.US,D,20100513,000000,6.16,6.58,6.16,6.58,400,0
+IOR.US,D,20100517,000000,6.21,6.21,6.21,6.21,120,0
+IOR.US,D,20100518,000000,6.18,6.18,5.08,5.59,4400,0
+IOR.US,D,20100521,000000,5.6,5.93,5.6,5.93,1900,0
+IOR.US,D,20100527,000000,5.94,6.53,5.94,6.45,1200,0
+IOR.US,D,20100528,000000,6.78,6.78,6,6.05,300,0
+IOR.US,D,20100601,000000,6,6.25,6,6.25,740,0
+IOR.US,D,20100602,000000,6.15,6.15,5.8,6.03,1000,0
+IOR.US,D,20100604,000000,6.01,6.01,6.01,6.01,300,0
+IOR.US,D,20100607,000000,6.36,6.36,5.7,6,700,0
+IOR.US,D,20100609,000000,6,6,6,6,100,0
+IOR.US,D,20100625,000000,6,6,6,6,354,0
+IOR.US,D,20100628,000000,5.6,5.6,5.6,5.6,100,0
+IOR.US,D,20100701,000000,5.3,5.3,5.3,5.3,100,0
+IOR.US,D,20100706,000000,5.55,5.55,5.55,5.55,100,0
+IOR.US,D,20100707,000000,5.8,5.99,5.8,5.99,200,0
+IOR.US,D,20100722,000000,5.7,5.7,5.6,5.6,600,0
+IOR.US,D,20100723,000000,5.85,5.85,5.85,5.85,100,0
+IOR.US,D,20100802,000000,6.07,6.45,6.07,6.45,400,0
+IOR.US,D,20100803,000000,6.6,6.6,6.6,6.6,600,0
+IOR.US,D,20100805,000000,6.35,6.35,6.35,6.35,100,0
+IOR.US,D,20100806,000000,6.35,6.35,6.35,6.35,100,0
+IOR.US,D,20100810,000000,6.2,6.2,5.87,6,1200,0
+IOR.US,D,20100813,000000,5.85,5.85,5.85,5.85,100,0
+IOR.US,D,20100816,000000,5.6,5.6,4.12,4.12,1030,0
+IOR.US,D,20100817,000000,5.23,5.24,5.21,5.24,350,0
+IOR.US,D,20100819,000000,4.99,4.99,4.98,4.98,400,0
+IOR.US,D,20100820,000000,4.82,5.03,4.82,5.03,315,0
+IOR.US,D,20100823,000000,5.1,5.1,5.1,5.1,100,0
+IOR.US,D,20100826,000000,5.1,5.1,5.1,5.1,100,0
+IOR.US,D,20100827,000000,4.85,4.85,4.59,4.59,500,0
+IOR.US,D,20100830,000000,4.34,4.68,4.34,4.68,400,0
+IOR.US,D,20100902,000000,4.43,4.43,4.43,4.43,100,0
+IOR.US,D,20100903,000000,4.54,4.54,4.54,4.54,100,0
+IOR.US,D,20100908,000000,4.6,4.6,4.6,4.6,200,0
+IOR.US,D,20100913,000000,4.75,5.25,4.75,5.25,1250,0
+IOR.US,D,20100917,000000,5.24,5.24,5.24,5.24,101,0
+IOR.US,D,20100920,000000,5.45,5.45,4.51,5.01,2650,0
+IOR.US,D,20100924,000000,5.05,5.05,5.05,5.05,200,0
+IOR.US,D,20100929,000000,5.03,5.03,4.33,4.57,4190,0
+IOR.US,D,20100930,000000,4.6,4.65,4.6,4.63,1439,0
+IOR.US,D,20101001,000000,4.6,4.72,4.45,4.45,1700,0
+IOR.US,D,20101004,000000,4.32,4.5,4.32,4.5,500,0
+IOR.US,D,20101005,000000,4.51,4.51,4.51,4.51,200,0
+IOR.US,D,20101007,000000,4.35,4.35,4.35,4.35,300,0
+IOR.US,D,20101012,000000,4.3,4.3,4.25,4.3,844,0
+IOR.US,D,20101013,000000,4.4,4.42,4.4,4.42,300,0
+IOR.US,D,20101014,000000,4.35,4.35,4.35,4.35,100,0
+IOR.US,D,20101018,000000,4.11,4.35,4.11,4.3,700,0
+IOR.US,D,20101020,000000,4.13,4.13,4.13,4.13,2000,0
+IOR.US,D,20101026,000000,3.84,3.84,3.84,3.84,200,0
+IOR.US,D,20101027,000000,3.35,3.89,3.35,3.89,1300,0
+IOR.US,D,20101028,000000,4.04,4.04,4.04,4.04,100,0
+IOR.US,D,20101029,000000,4.05,4.06,4.05,4.06,960,0
+IOR.US,D,20101101,000000,4.25,4.25,4.06,4.06,412,0
+IOR.US,D,20101102,000000,4.29,4.34,4.29,4.34,686,0
+IOR.US,D,20101111,000000,4.04,4.04,4.04,4.04,168,0
+IOR.US,D,20101115,000000,4.1,4.1,4.1,4.1,100,0
+IOR.US,D,20101119,000000,3.99,3.99,3.99,3.99,100,0
+IOR.US,D,20101129,000000,3.68,3.82,3.63,3.82,3802,0
+IOR.US,D,20101130,000000,3.65,3.75,3.65,3.75,300,0
+IOR.US,D,20101202,000000,3.65,3.65,3.65,3.65,100,0
+IOR.US,D,20101206,000000,3.65,3.65,3.65,3.65,900,0
+IOR.US,D,20101207,000000,3.65,3.65,3.5,3.51,1556,0
+IOR.US,D,20101209,000000,3.81,3.81,3.81,3.81,700,0
+IOR.US,D,20101216,000000,3.6,3.6,3.6,3.6,522,0
+IOR.US,D,20101221,000000,3.92,3.99,3.56,3.8,2850,0
+IOR.US,D,20101223,000000,3.55,3.93,3.55,3.93,4800,0
+IOR.US,D,20101227,000000,3.62,3.62,3.62,3.62,186,0
+IOR.US,D,20101229,000000,3.7,4,3.7,4,1191,0
+IOR.US,D,20101230,000000,3.65,4,3.65,4,700,0
+IOR.US,D,20101231,000000,4.24,4.34,4.15,4.15,400,0
+IOR.US,D,20110103,000000,3.85,3.85,3.85,3.85,417,0
+IOR.US,D,20110106,000000,3.88,3.88,3.88,3.88,150,0
+IOR.US,D,20110107,000000,3.85,3.85,3.85,3.85,200,0
+IOR.US,D,20110118,000000,3.85,3.85,3.85,3.85,500,0
+IOR.US,D,20110120,000000,3.85,3.85,3.85,3.85,234,0
+IOR.US,D,20110124,000000,3.85,3.85,3.66,3.66,1400,0
+IOR.US,D,20110125,000000,3.8,3.8,3.8,3.8,235,0
+IOR.US,D,20110128,000000,3.56,3.6,3.4,3.4,12091,0
+IOR.US,D,20110131,000000,3.7,3.7,3.4,3.4,300,0
+IOR.US,D,20110201,000000,3.22,3.41,3.22,3.41,1200,0
+IOR.US,D,20110202,000000,3.22,3.25,3.2,3.25,1920,0
+IOR.US,D,20110203,000000,3.2,3.2,3.2,3.2,404,0
+IOR.US,D,20110204,000000,3.35,3.35,3.2,3.2,2604,0
+IOR.US,D,20110209,000000,3.21,3.25,3.21,3.25,400,0
+IOR.US,D,20110210,000000,3.3,3.3,3.3,3.3,100,0
+IOR.US,D,20110211,000000,3.2,3.2,2.94,2.94,13900,0
+IOR.US,D,20110214,000000,2.73,2.84,2.6,2.65,10160,0
+IOR.US,D,20110216,000000,2.62,2.76,2.62,2.76,400,0
+IOR.US,D,20110217,000000,2.75,2.75,2.75,2.75,100,0
+IOR.US,D,20110218,000000,2.77,3.74,2.77,3.3,43733,0
+IOR.US,D,20110222,000000,3.31,3.49,3.01,3.06,5420,0
+IOR.US,D,20110223,000000,3.02,3.06,3,3,1550,0
+IOR.US,D,20110224,000000,3.08,3.08,2.96,2.96,450,0
+IOR.US,D,20110225,000000,2.9,4.89,2.8,4.52,30447,0
+IOR.US,D,20110228,000000,4.44,4.44,3.99,4,8795,0
+IOR.US,D,20110301,000000,3.9,4,3.9,4,1800,0
+IOR.US,D,20110302,000000,3.78,3.78,3.78,3.78,268,0
+IOR.US,D,20110303,000000,4,4.15,4,4.1,4742,0
+IOR.US,D,20110304,000000,4.2,4.2,3.75,3.84,2800,0
+IOR.US,D,20110308,000000,4.19,4.3,3.9,3.9,925,0
+IOR.US,D,20110309,000000,3.72,3.72,3.7,3.7,630,0
+IOR.US,D,20110310,000000,3.69,3.69,3.69,3.69,182,0
+IOR.US,D,20110311,000000,3.56,3.61,3.44,3.45,7260,0
+IOR.US,D,20110315,000000,3.14,3.14,3.08,3.1,3800,0
+IOR.US,D,20110317,000000,3.1,3.11,3.1,3.1,1151,0
+IOR.US,D,20110318,000000,3.42,3.44,3.4,3.4,1100,0
+IOR.US,D,20110321,000000,3.12,3.12,3.12,3.12,100,0
+IOR.US,D,20110322,000000,3.13,3.25,3.12,3.25,2500,0
+IOR.US,D,20110324,000000,3.25,3.25,3.23,3.25,950,0
+IOR.US,D,20110325,000000,3.25,3.25,3.1,3.25,2150,0
+IOR.US,D,20110329,000000,3.25,3.25,3.23,3.23,2170,0
+IOR.US,D,20110331,000000,3.1,3.3,3.1,3.3,634,0
+IOR.US,D,20110404,000000,3.08,3.11,3.06,3.06,1700,0
+IOR.US,D,20110405,000000,3.06,3.06,3.06,3.06,100,0
+IOR.US,D,20110406,000000,3.07,3.07,2.56,3,3850,0
+IOR.US,D,20110408,000000,3.05,3.1,2.96,2.96,11616,0
+IOR.US,D,20110411,000000,2.81,2.83,2.81,2.83,243,0
+IOR.US,D,20110412,000000,2.81,2.91,2.76,2.91,1812,0
+IOR.US,D,20110414,000000,3.03,3.07,2.99,3.07,11300,0
+IOR.US,D,20110415,000000,3.07,3.12,3.07,3.12,1900,0
+IOR.US,D,20110418,000000,3.12,3.12,3.07,3.07,500,0
+IOR.US,D,20110419,000000,2.86,2.91,2.86,2.91,322,0
+IOR.US,D,20110426,000000,2.95,2.95,2.93,2.95,3302,0
+IOR.US,D,20110427,000000,2.97,3,2.96,3,10350,0
+IOR.US,D,20110503,000000,2.68,2.83,2.68,2.83,1800,0
+IOR.US,D,20110504,000000,2.82,3,2.82,3,1647,0
+IOR.US,D,20110509,000000,2.68,2.82,2.67,2.82,5116,0
+IOR.US,D,20110510,000000,2.67,2.72,2.67,2.72,844,0
+IOR.US,D,20110513,000000,2.73,2.83,2.71,2.75,534,0
+IOR.US,D,20110519,000000,2.71,2.71,2.71,2.71,300,0
+IOR.US,D,20110520,000000,2.71,2.71,2.71,2.71,378,0
+IOR.US,D,20110525,000000,2.71,2.71,2.71,2.71,2414,0
+IOR.US,D,20110602,000000,2.78,2.78,2.78,2.78,2400,0
+IOR.US,D,20110606,000000,2.65,2.65,2.65,2.65,230,0
+IOR.US,D,20110607,000000,2.68,2.74,2.68,2.74,900,0
+IOR.US,D,20110608,000000,2.74,2.82,2.74,2.79,9638,0
+IOR.US,D,20110609,000000,2.74,2.74,2.74,2.74,800,0
+IOR.US,D,20110610,000000,2.74,2.76,2.74,2.76,2300,0
+IOR.US,D,20110613,000000,2.76,2.76,2.73,2.73,250,0
+IOR.US,D,20110614,000000,2.76,2.76,2.76,2.76,2750,0
+IOR.US,D,20110615,000000,2.78,2.78,2.78,2.78,4000,0
+IOR.US,D,20110617,000000,2.8,2.8,2.75,2.75,750,0
+IOR.US,D,20110621,000000,2.8,2.8,2.8,2.8,400,0
+IOR.US,D,20110627,000000,2.77,2.77,2.75,2.75,5286,0
+IOR.US,D,20110628,000000,2.74,2.75,2.74,2.75,2000,0
+IOR.US,D,20110629,000000,2.78,2.8,2.75,2.76,8400,0
+IOR.US,D,20110630,000000,2.82,2.83,2.73,2.83,12041,0
+IOR.US,D,20110701,000000,2.77,2.79,2.74,2.79,5300,0
+IOR.US,D,20110705,000000,2.76,2.76,2.73,2.73,400,0
+IOR.US,D,20110708,000000,2.76,2.76,2.76,2.76,198,0
+IOR.US,D,20110714,000000,2.66,2.66,2.66,2.66,100,0
+IOR.US,D,20110715,000000,2.75,2.76,2.75,2.76,2102,0
+IOR.US,D,20110722,000000,2.78,2.8,2.78,2.8,1851,0
+IOR.US,D,20110725,000000,2.8,2.9,2.52,2.58,4649,0
+IOR.US,D,20110726,000000,2.53,2.8,2.53,2.8,1400,0
+IOR.US,D,20110727,000000,2.56,2.56,2.56,2.56,600,0
+IOR.US,D,20110728,000000,2.62,2.62,2.55,2.56,468,0
+IOR.US,D,20110729,000000,2.6,2.6,2.6,2.6,1868,0
+IOR.US,D,20110805,000000,2.59,2.59,2.52,2.52,200,0
+IOR.US,D,20110808,000000,2.5,2.5,2.45,2.45,1498,0
+IOR.US,D,20110809,000000,2.45,2.45,2.13,2.16,1700,0
+IOR.US,D,20110812,000000,2.17,2.17,2.04,2.04,1750,0
+IOR.US,D,20110815,000000,2.07,2.07,2.07,2.07,1000,0
+IOR.US,D,20110816,000000,2.07,2.1,2.07,2.1,1200,0
+IOR.US,D,20110817,000000,2.08,2.13,2.08,2.1,4398,0
+IOR.US,D,20110818,000000,2.09,2.13,2.09,2.13,2300,0
+IOR.US,D,20110819,000000,2.08,2.08,2.08,2.08,400,0
+IOR.US,D,20110822,000000,2.13,2.13,2.13,2.13,100,0
+IOR.US,D,20110825,000000,2.17,2.22,2.17,2.22,304,0
+IOR.US,D,20110826,000000,2.15,2.15,2.15,2.15,100,0
+IOR.US,D,20111003,000000,1.95,2,1.95,2,280,0
+IOR.US,D,20111012,000000,2.08,2.14,2.08,2.14,400,0
+IOR.US,D,20111014,000000,2.2,2.79,2.2,2.26,3103,0
+IOR.US,D,20111020,000000,2.43,2.43,2.33,2.33,727,0
+IOR.US,D,20111021,000000,2.15,2.15,2.15,2.15,315,0
+IOR.US,D,20111024,000000,2.15,2.15,2.11,2.11,600,0
+IOR.US,D,20111025,000000,1.71,1.89,1.71,1.81,900,0
+IOR.US,D,20111026,000000,1.95,2.11,1.95,2.11,800,0
+IOR.US,D,20111028,000000,2.07,2.07,2.07,2.07,600,0
+IOR.US,D,20111101,000000,2.2,2.2,1.95,1.95,1100,0
+IOR.US,D,20111102,000000,2.08,2.08,2.08,2.08,100,0
+IOR.US,D,20111104,000000,2.05,2.05,2.05,2.05,234,0
+IOR.US,D,20111109,000000,1.96,2.05,1.84,1.88,741,0
+IOR.US,D,20111116,000000,1.92,1.92,1.92,1.92,1497,0
+IOR.US,D,20111117,000000,1.92,1.92,1.92,1.92,598,0
+IOR.US,D,20111121,000000,1.82,1.82,1.82,1.82,1200,0
+IOR.US,D,20111122,000000,1.42,1.66,1.42,1.5,4486,0
+IOR.US,D,20111123,000000,1.6,1.93,1.6,1.85,2399,0
+IOR.US,D,20111125,000000,1.67,1.67,1.67,1.67,300,0
+IOR.US,D,20111129,000000,1.68,1.91,1.41,1.69,7199,0
+IOR.US,D,20111130,000000,1.75,1.75,1.41,1.41,4188,0
+IOR.US,D,20111201,000000,1.41,1.42,1.41,1.42,600,0
+IOR.US,D,20111202,000000,1.41,1.41,1.41,1.41,1400,0
+IOR.US,D,20111205,000000,1.34,1.4,1.32,1.4,1600,0
+IOR.US,D,20111207,000000,1.4,1.4,1.4,1.4,100,0
+IOR.US,D,20111208,000000,1.4,1.4,1.4,1.4,400,0
+IOR.US,D,20111209,000000,1.32,1.34,1.32,1.34,500,0
+IOR.US,D,20111213,000000,1.26,1.26,1.26,1.26,673,0
+IOR.US,D,20111214,000000,1.33,1.33,1.28,1.28,1100,0
+IOR.US,D,20111215,000000,1.26,1.26,1.04,1.06,5133,0
+IOR.US,D,20111216,000000,1.14,1.21,1.09,1.21,6378,0
+IOR.US,D,20111219,000000,1.13,1.13,1.08,1.1,2650,0
+IOR.US,D,20111221,000000,1.05,1.07,1.05,1.07,400,0
+IOR.US,D,20111222,000000,1.12,1.12,1.12,1.12,200,0
+IOR.US,D,20111223,000000,1.17,1.29,1.17,1.29,2600,0
+IOR.US,D,20111228,000000,1.21,1.25,1.2,1.2,850,0
+IOR.US,D,20111229,000000,1.39,1.39,1.39,1.39,100,0
+IOR.US,D,20120103,000000,1.43,1.43,1.4,1.4,200,0
+IOR.US,D,20120104,000000,1.24,1.34,1.2,1.34,7565,0
+IOR.US,D,20120105,000000,1.61,1.61,1.21,1.37,4662,0
+IOR.US,D,20120106,000000,1.25,1.37,1.21,1.37,16466,0
+IOR.US,D,20120109,000000,1.21,1.28,1.21,1.28,5900,0
+IOR.US,D,20120110,000000,1.3,1.3,1.3,1.3,800,0
+IOR.US,D,20120111,000000,1.2,1.2,1.2,1.2,100,0
+IOR.US,D,20120113,000000,1.21,1.21,1.16,1.2,12700,0
+IOR.US,D,20120117,000000,1.19,1.24,1.19,1.23,4135,0
+IOR.US,D,20120118,000000,1.23,1.37,1.23,1.37,12425,0
+IOR.US,D,20120119,000000,1.42,1.42,1.15,1.21,9604,0
+IOR.US,D,20120120,000000,1.22,1.26,1.22,1.26,7199,0
+IOR.US,D,20120123,000000,1.26,1.28,1.16,1.21,6054,0
+IOR.US,D,20120124,000000,1.21,1.4,1.21,1.4,6901,0
+IOR.US,D,20120125,000000,1.36,1.38,1.21,1.27,1100,0
+IOR.US,D,20120127,000000,1.27,1.29,1.27,1.29,3196,0
+IOR.US,D,20120130,000000,1.26,1.28,1.21,1.21,850,0
+IOR.US,D,20120131,000000,1.29,1.32,1.23,1.32,2700,0
+IOR.US,D,20120201,000000,1.25,1.35,1.25,1.35,8100,0
+IOR.US,D,20120202,000000,1.34,1.39,1.32,1.38,7009,0
+IOR.US,D,20120203,000000,1.39,1.41,1.38,1.38,3500,0
+IOR.US,D,20120206,000000,1.4,1.44,1.39,1.44,3700,0
+IOR.US,D,20120207,000000,1.43,1.55,1.43,1.5,10258,0
+IOR.US,D,20120208,000000,1.49,1.53,1.49,1.53,6300,0
+IOR.US,D,20120214,000000,1.45,1.45,1.38,1.42,5014,0
+IOR.US,D,20120215,000000,1.43,1.44,1.43,1.44,2686,0
+IOR.US,D,20120217,000000,1.43,1.53,1.36,1.48,21300,0
+IOR.US,D,20120221,000000,1.48,1.48,1.36,1.36,2135,0
+IOR.US,D,20120222,000000,1.36,1.36,1.33,1.34,15519,0
+IOR.US,D,20120223,000000,1.34,1.34,1.33,1.33,6509,0
+IOR.US,D,20120224,000000,1.34,1.34,1.31,1.31,2500,0
+IOR.US,D,20120227,000000,1.31,1.31,1.29,1.3,5101,0
+IOR.US,D,20120229,000000,1.3,1.34,1.26,1.32,3599,0
+IOR.US,D,20120301,000000,1.35,1.35,1.31,1.35,1300,0
+IOR.US,D,20120302,000000,1.33,1.33,1.33,1.33,500,0
+IOR.US,D,20120305,000000,1.31,1.34,1.31,1.31,300,0
+IOR.US,D,20120306,000000,1.31,1.36,1.31,1.36,2701,0
+IOR.US,D,20120309,000000,1.36,1.36,1.35,1.35,500,0
+IOR.US,D,20120312,000000,1.36,1.36,1.36,1.36,1489,0
+IOR.US,D,20120314,000000,1.34,1.4,1.34,1.35,16494,0
+IOR.US,D,20120316,000000,1.35,1.35,1.35,1.35,378,0
+IOR.US,D,20120320,000000,1.43,1.47,1.43,1.47,900,0
+IOR.US,D,20120321,000000,1.48,1.58,1.48,1.56,3700,0
+IOR.US,D,20120322,000000,1.43,1.43,1.42,1.43,1800,0
+IOR.US,D,20120327,000000,1.37,1.37,1.37,1.37,228,0
+IOR.US,D,20120328,000000,1.45,1.48,1.45,1.46,928,0
+IOR.US,D,20120329,000000,1.46,1.46,1.44,1.45,3272,0
+IOR.US,D,20120402,000000,1.55,1.69,1.34,1.39,14006,0
+IOR.US,D,20120403,000000,1.57,2.14,1.55,1.83,37510,0
+IOR.US,D,20120404,000000,1.71,1.8,1.45,1.54,12846,0
+IOR.US,D,20120405,000000,1.58,1.62,1.46,1.61,3985,0
+IOR.US,D,20120409,000000,1.47,1.57,1.46,1.46,2975,0
+IOR.US,D,20120410,000000,1.47,1.54,1.45,1.54,1055,0
+IOR.US,D,20120411,000000,1.54,1.56,1.54,1.54,400,0
+IOR.US,D,20120412,000000,1.74,1.74,1.65,1.65,2656,0
+IOR.US,D,20120413,000000,1.56,1.56,1.45,1.53,3100,0
+IOR.US,D,20120416,000000,1.46,1.54,1.46,1.5,2149,0
+IOR.US,D,20120417,000000,1.58,1.74,1.58,1.6,7699,0
+IOR.US,D,20120418,000000,1.58,1.58,1.58,1.58,100,0
+IOR.US,D,20120420,000000,1.56,1.56,1.55,1.55,1635,0
+IOR.US,D,20120424,000000,1.55,1.55,1.4,1.4,4228,0
+IOR.US,D,20120425,000000,1.46,1.59,1.46,1.59,950,0
+IOR.US,D,20120426,000000,1.59,2,1.59,1.76,13716,0
+IOR.US,D,20120427,000000,1.74,1.74,1.59,1.69,3464,0
+IOR.US,D,20120430,000000,1.57,1.78,1.57,1.75,7382,0
+IOR.US,D,20120502,000000,1.67,1.7,1.65,1.68,3046,0
+IOR.US,D,20120503,000000,1.58,1.63,1.56,1.56,880,0
+IOR.US,D,20120504,000000,1.6,1.6,1.6,1.6,180,0
+IOR.US,D,20120507,000000,1.76,2.59,1.76,2.32,47807,0
+IOR.US,D,20120508,000000,2.27,2.27,2,2.25,22817,0
+IOR.US,D,20120509,000000,2.03,2.17,1.89,1.95,14550,0
+IOR.US,D,20120510,000000,1.97,2.08,1.97,2.03,3100,0
+IOR.US,D,20120511,000000,2.03,2.6,2,2.15,29245,0
+IOR.US,D,20120514,000000,1.95,2.06,1.89,1.89,9150,0
+IOR.US,D,20120515,000000,1.89,2.05,1.85,1.88,8876,0
+IOR.US,D,20120516,000000,1.99,2.3,1.9,1.94,9335,0
+IOR.US,D,20120517,000000,1.95,1.95,1.85,1.9,8703,0
+IOR.US,D,20120518,000000,1.91,1.91,1.9,1.9,700,0
+IOR.US,D,20120522,000000,1.77,1.8,1.7,1.7,3800,0
+IOR.US,D,20120523,000000,1.61,1.63,1.54,1.54,3600,0
+IOR.US,D,20120524,000000,1.56,1.8,1.55,1.73,2300,0
+IOR.US,D,20120529,000000,1.76,1.76,1.67,1.67,300,0
+IOR.US,D,20120530,000000,1.58,1.71,1.58,1.71,520,0
+IOR.US,D,20120531,000000,1.61,1.72,1.61,1.71,2400,0
+IOR.US,D,20120604,000000,1.7,1.72,1.61,1.61,1135,0
+IOR.US,D,20120607,000000,1.65,2.19,1.65,2.15,22550,0
+IOR.US,D,20120608,000000,2.15,2.15,1.84,1.92,5513,0
+IOR.US,D,20120611,000000,2.2,2.2,1.96,2.1,5583,0
+IOR.US,D,20120612,000000,2.1,2.15,2.1,2.1,3522,0
+IOR.US,D,20120613,000000,2.1,2.1,2,2,1200,0
+IOR.US,D,20120614,000000,1.95,2.2,1.95,2.15,24740,0
+IOR.US,D,20120615,000000,2.28,2.3,2.15,2.15,4983,0
+IOR.US,D,20120619,000000,2.06,2.06,1.92,1.98,6000,0
+IOR.US,D,20120621,000000,1.95,1.95,1.92,1.95,17850,0
+IOR.US,D,20120625,000000,1.87,1.87,1.87,1.87,11289,0
+IOR.US,D,20120627,000000,1.82,1.85,1.82,1.85,1169,0
+IOR.US,D,20120629,000000,1.77,1.86,1.77,1.78,574,0
+IOR.US,D,20120702,000000,1.78,1.78,1.76,1.76,2372,0
+IOR.US,D,20120705,000000,1.88,1.9,1.82,1.9,1300,0
+IOR.US,D,20120706,000000,1.91,1.92,1.91,1.92,2600,0
+IOR.US,D,20120710,000000,2.09,2.09,2.09,2.09,100,0
+IOR.US,D,20120713,000000,2,2,1.71,2,2494,0
+IOR.US,D,20120719,000000,1.71,1.71,1.71,1.71,788,0
+IOR.US,D,20120720,000000,1.71,1.78,1.71,1.78,988,0
+IOR.US,D,20120723,000000,1.72,1.72,1.71,1.71,600,0
+IOR.US,D,20120724,000000,1.71,1.84,1.71,1.84,1200,0
+IOR.US,D,20120726,000000,1.83,1.83,1.83,1.83,100,0
+IOR.US,D,20120730,000000,1.84,1.84,1.84,1.84,100,0
+IOR.US,D,20120731,000000,1.73,1.75,1.73,1.75,380,0
+IOR.US,D,20120801,000000,1.72,1.72,1.7,1.7,475,0
+IOR.US,D,20120803,000000,1.61,1.7,1.61,1.7,700,0
+IOR.US,D,20120807,000000,1.82,1.84,1.8,1.8,1790,0
+IOR.US,D,20120808,000000,1.71,1.71,1.7,1.7,1000,0
+IOR.US,D,20120809,000000,1.68,1.74,1.56,1.74,5850,0
+IOR.US,D,20120810,000000,1.67,1.76,1.67,1.76,1487,0
+IOR.US,D,20120813,000000,1.7,1.75,1.7,1.75,400,0
+IOR.US,D,20120814,000000,1.9,1.99,1.76,1.99,8403,0
+IOR.US,D,20120815,000000,1.92,1.92,1.92,1.92,204,0
+IOR.US,D,20120816,000000,2.05,2.11,2.05,2.11,600,0
+IOR.US,D,20120817,000000,2.21,2.38,2.2,2.2,1503,0
+IOR.US,D,20120822,000000,2.3,2.3,2.12,2.12,400,0
+IOR.US,D,20120823,000000,2.11,2.11,2.1,2.1,600,0
+IOR.US,D,20120824,000000,2.12,2.12,1.91,1.93,830,0
+IOR.US,D,20120829,000000,2.33,2.34,2.2,2.21,5370,0
+IOR.US,D,20120830,000000,2.32,2.89,2.32,2.49,25238,0
+IOR.US,D,20120831,000000,2.37,2.37,2.02,2.24,4365,0
+IOR.US,D,20120904,000000,2.05,2.2,2.05,2.19,2700,0
+IOR.US,D,20120905,000000,2.2,2.27,1.95,2.18,5487,0
+IOR.US,D,20120906,000000,1.94,2.09,1.94,2.09,5105,0
+IOR.US,D,20120907,000000,2.1,2.13,1.95,2.13,2651,0
+IOR.US,D,20120910,000000,2.2,2.25,2.18,2.25,1215,0
+IOR.US,D,20120912,000000,2.08,2.19,2.08,2.19,709,0
+IOR.US,D,20120913,000000,2.21,2.22,2.21,2.22,650,0
+IOR.US,D,20120914,000000,2.29,2.3,2.29,2.3,800,0
+IOR.US,D,20120917,000000,2.18,2.2,2.16,2.16,300,0
+IOR.US,D,20120918,000000,2.12,2.23,2.12,2.23,468,0
+IOR.US,D,20120919,000000,2.33,2.79,2.33,2.64,5783,0
+IOR.US,D,20120920,000000,2.69,3.25,2.52,2.84,18043,0
+IOR.US,D,20120921,000000,3.15,4.78,3.13,4.1,57473,0
+IOR.US,D,20120924,000000,4.14,4.38,3.77,4.16,12294,0
+IOR.US,D,20120925,000000,4.25,4.25,3.6,3.97,14833,0
+IOR.US,D,20120926,000000,3.87,3.87,3.63,3.63,4947,0
+IOR.US,D,20120927,000000,3.64,3.64,2.78,3.5,13734,0
+IOR.US,D,20120928,000000,3.37,3.59,3.37,3.45,3796,0
+IOR.US,D,20121001,000000,3.48,3.93,3.48,3.75,6249,0
+IOR.US,D,20121003,000000,3.6,3.79,3.6,3.79,1713,0
+IOR.US,D,20121004,000000,3.62,3.79,3.62,3.79,2904,0
+IOR.US,D,20121005,000000,3.79,3.79,3.79,3.79,500,0
+IOR.US,D,20121008,000000,3.81,4.31,3.79,3.85,15032,0
+IOR.US,D,20121009,000000,4.16,4.16,3.72,3.72,3600,0
+IOR.US,D,20121010,000000,3.5,3.66,3.4,3.66,1851,0
+IOR.US,D,20121012,000000,3.88,3.88,3.88,3.88,300,0
+IOR.US,D,20121015,000000,3.81,3.81,3.39,3.39,7300,0
+IOR.US,D,20121016,000000,3.49,3.57,3.4,3.4,1200,0
+IOR.US,D,20121017,000000,3.37,3.37,3.21,3.21,529,0
+IOR.US,D,20121019,000000,3.1,3.1,3.1,3.1,300,0
+IOR.US,D,20121022,000000,3.05,3.35,3.05,3.16,3086,0
+IOR.US,D,20121025,000000,3.25,3.27,3.05,3.27,1830,0
+IOR.US,D,20121026,000000,3.16,3.38,3.16,3.38,5300,0
+IOR.US,D,20121101,000000,3.31,3.31,3.31,3.31,100,0
+IOR.US,D,20121106,000000,3.5,3.5,3.49,3.5,1100,0
+IOR.US,D,20121108,000000,3.53,3.62,3.45,3.45,7570,0
+IOR.US,D,20121109,000000,3.47,3.5,3.33,3.33,1722,0
+IOR.US,D,20121112,000000,3.22,3.43,3.22,3.43,300,0
+IOR.US,D,20121114,000000,3.06,3.2,3.06,3.2,3284,0
+IOR.US,D,20121115,000000,3.07,3.11,3.07,3.07,1000,0
+IOR.US,D,20121116,000000,3.08,3.08,3.06,3.06,2600,0
+IOR.US,D,20121119,000000,2.94,2.94,2.92,2.92,2900,0
+IOR.US,D,20121120,000000,2.98,2.98,2.98,2.98,100,0
+IOR.US,D,20121126,000000,3.21,3.21,3.1,3.1,200,0
+IOR.US,D,20121127,000000,3.39,3.47,3.35,3.35,1400,0
+IOR.US,D,20121128,000000,3.29,3.29,3.14,3.14,2300,0
+IOR.US,D,20121130,000000,2.94,3.17,2.94,3.17,1250,0
+IOR.US,D,20121203,000000,2.89,3.21,2.51,3.21,3218,0
+IOR.US,D,20121204,000000,3.02,3.31,3.02,3.07,844,0
+IOR.US,D,20121205,000000,3.17,3.5,3.15,3.5,1559,0
+IOR.US,D,20121206,000000,3.5,3.5,3.47,3.47,1200,0
+IOR.US,D,20121211,000000,3.53,3.55,3.53,3.55,800,0
+IOR.US,D,20121212,000000,3.55,3.59,3.55,3.59,900,0
+IOR.US,D,20121213,000000,3.3,3.48,3.27,3.45,622,0
+IOR.US,D,20121218,000000,3.22,3.42,3.17,3.42,322,0
+IOR.US,D,20121231,000000,3.5,3.5,3.5,3.5,586,0
+IOR.US,D,20130102,000000,3.15,3.48,3.14,3.48,2110,0
+IOR.US,D,20130104,000000,3.25,3.25,3.25,3.25,300,0
+IOR.US,D,20130107,000000,3.15,3.67,3.14,3.67,4873,0
+IOR.US,D,20130108,000000,3.87,4,3.8,3.83,780,0
+IOR.US,D,20130109,000000,3.87,3.87,3.68,3.68,1700,0
+IOR.US,D,20130110,000000,3.66,3.83,3.66,3.83,400,0
+IOR.US,D,20130111,000000,3.78,3.79,3.78,3.79,751,0
+IOR.US,D,20130115,000000,3.84,3.84,3.84,3.84,568,0
+IOR.US,D,20130117,000000,3.5,3.78,3.5,3.78,250,0
+IOR.US,D,20130118,000000,3.15,3.64,3.15,3.51,4999,0
+IOR.US,D,20130122,000000,3.37,3.78,3.37,3.78,1100,0
+IOR.US,D,20130123,000000,3.76,3.76,3.76,3.76,230,0
+IOR.US,D,20130124,000000,3.82,3.83,3.82,3.83,300,0
+IOR.US,D,20130125,000000,3.83,3.83,3.69,3.69,1000,0
+IOR.US,D,20130128,000000,3.42,3.69,3.4,3.4,500,0
+IOR.US,D,20130129,000000,3.82,3.82,3.34,3.49,1600,0
+IOR.US,D,20130131,000000,3.36,3.36,3.33,3.33,222,0
+IOR.US,D,20130201,000000,3.4,3.57,3.4,3.56,400,0
+IOR.US,D,20130204,000000,3.61,3.61,3.51,3.61,400,0
+IOR.US,D,20130205,000000,3.72,3.79,3.62,3.62,508,0
+IOR.US,D,20130207,000000,3.7,3.7,3.7,3.7,100,0
+IOR.US,D,20130212,000000,3.45,3.63,3.45,3.63,450,0
+IOR.US,D,20130213,000000,3.69,3.84,3.69,3.84,2754,0
+IOR.US,D,20130214,000000,3.56,3.75,3.45,3.75,432,0
+IOR.US,D,20130219,000000,3.73,3.87,3.73,3.87,5659,0
+IOR.US,D,20130220,000000,3.8,3.98,3.75,3.75,1999,0
+IOR.US,D,20130221,000000,3.5,3.64,3.29,3.64,1961,0
+IOR.US,D,20130225,000000,3.54,3.54,3.36,3.36,850,0
+IOR.US,D,20130226,000000,3.59,3.59,3.45,3.45,200,0
+IOR.US,D,20130228,000000,3.56,3.6,3.56,3.6,543,0
+IOR.US,D,20130305,000000,3.56,3.74,3.56,3.74,300,0
+IOR.US,D,20130306,000000,3.45,3.61,3.45,3.45,725,0
+IOR.US,D,20130307,000000,3.31,3.59,3.31,3.59,300,0
+IOR.US,D,20130308,000000,3.42,3.42,3.42,3.42,200,0
+IOR.US,D,20130311,000000,3.22,3.35,3.22,3.35,2416,0
+IOR.US,D,20130312,000000,3.3,3.34,3.23,3.29,627,0
+IOR.US,D,20130313,000000,3.29,3.29,3.23,3.23,600,0
+IOR.US,D,20130314,000000,3.57,3.57,3.26,3.26,1253,0
+IOR.US,D,20130315,000000,3.43,3.43,3.22,3.22,200,0
+IOR.US,D,20130322,000000,3.53,3.53,3.47,3.47,200,0
+IOR.US,D,20130327,000000,3.47,3.47,3.47,3.47,100,0
+IOR.US,D,20130328,000000,3.31,3.49,3.26,3.49,2300,0
+IOR.US,D,20130401,000000,3.26,3.26,3.26,3.26,312,0
+IOR.US,D,20130405,000000,3.46,3.47,3.45,3.45,700,0
+IOR.US,D,20130409,000000,3.55,3.55,3.5,3.5,200,0
+IOR.US,D,20130411,000000,3.54,3.54,3.54,3.54,100,0
+IOR.US,D,20130412,000000,3.47,3.47,3.47,3.47,129,0
+IOR.US,D,20130416,000000,3.36,3.37,3.36,3.37,252,0
+IOR.US,D,20130418,000000,3.26,3.26,3.16,3.17,1441,0
+IOR.US,D,20130419,000000,3.36,3.36,3.36,3.36,120,0
+IOR.US,D,20130423,000000,3.36,3.36,3.3,3.3,900,0
+IOR.US,D,20130424,000000,3.3,3.36,3.29,3.36,1809,0
+IOR.US,D,20130425,000000,3.29,3.29,3.29,3.29,200,0
+IOR.US,D,20130426,000000,3.25,3.3,3.25,3.3,2200,0
+IOR.US,D,20130429,000000,3.3,3.42,3.26,3.35,3376,0
+IOR.US,D,20130430,000000,3.4,3.5,3.4,3.5,6811,0
+IOR.US,D,20130501,000000,3.45,3.5,3.45,3.5,4100,0
+IOR.US,D,20130502,000000,3.52,3.59,3.51,3.59,1830,0
+IOR.US,D,20130503,000000,3.57,3.57,3.55,3.55,200,0
+IOR.US,D,20130508,000000,3.3,3.32,3.3,3.32,500,0
+IOR.US,D,20130509,000000,3.35,3.38,3.3,3.33,11511,0
+IOR.US,D,20130510,000000,3.33,3.51,3.31,3.35,16351,0
+IOR.US,D,20130513,000000,3.38,3.38,3.33,3.38,8781,0
+IOR.US,D,20130514,000000,3.38,3.6,3.38,3.52,25622,0
+IOR.US,D,20130515,000000,3.52,3.64,3.52,3.62,25623,0
+IOR.US,D,20130516,000000,3.6,3.7,3.6,3.7,31892,0
+IOR.US,D,20130517,000000,3.76,3.85,3.66,3.7,4800,0
+IOR.US,D,20130520,000000,3.66,3.66,3.62,3.62,4000,0
+IOR.US,D,20130522,000000,3.62,3.62,3.47,3.47,1472,0
+IOR.US,D,20130523,000000,3.47,3.48,3.47,3.48,1550,0
+IOR.US,D,20130524,000000,3.44,3.44,3.33,3.33,3250,0
+IOR.US,D,20130528,000000,3.34,3.34,3.34,3.34,1100,0
+IOR.US,D,20130529,000000,3.34,3.55,3.34,3.39,8005,0
+IOR.US,D,20130530,000000,3.55,3.55,3.4,3.4,2200,0
+IOR.US,D,20130531,000000,3.43,3.57,3.42,3.57,11859,0
+IOR.US,D,20130603,000000,3.53,3.82,3.53,3.82,17327,0
+IOR.US,D,20130604,000000,3.75,3.78,3.75,3.78,4200,0
+IOR.US,D,20130605,000000,3.74,3.78,3.69,3.7,1750,0
+IOR.US,D,20130606,000000,3.7,4.2,3.52,4.2,15412,0
+IOR.US,D,20130607,000000,4.2,4.2,4.01,4.12,3100,0
+IOR.US,D,20130610,000000,4.08,4.16,4.06,4.16,4400,0
+IOR.US,D,20130612,000000,4.14,4.14,4,4.05,300,0
+IOR.US,D,20130617,000000,3.91,3.91,3.91,3.91,100,0
+IOR.US,D,20130619,000000,3.98,4,3.98,4,2400,0
+IOR.US,D,20130620,000000,4,4.04,4,4.04,10126,0
+IOR.US,D,20130624,000000,3.88,3.88,3.88,3.88,651,0
+IOR.US,D,20130625,000000,3.89,3.89,3.84,3.85,16556,0
+IOR.US,D,20130626,000000,3.91,3.97,3.76,3.85,18800,0
+IOR.US,D,20130627,000000,3.82,3.82,3.82,3.82,100,0
+IOR.US,D,20130628,000000,3.75,3.85,3.75,3.76,6500,0
+IOR.US,D,20130701,000000,3.76,3.81,3.76,3.81,3100,0
+IOR.US,D,20130702,000000,3.71,3.84,3.71,3.81,2100,0
+IOR.US,D,20130705,000000,3.8,3.82,3.8,3.82,6500,0
+IOR.US,D,20130708,000000,3.51,3.6,3.51,3.6,5157,0
+IOR.US,D,20130709,000000,3.5,3.9,3.5,3.9,4080,0
+IOR.US,D,20130711,000000,3.97,3.97,3.93,3.97,3800,0
+IOR.US,D,20130716,000000,3.95,3.95,3.85,3.85,7700,0
+IOR.US,D,20130718,000000,3.85,4.15,3.85,4.12,6008,0
+IOR.US,D,20130719,000000,4.15,4.15,4.15,4.15,100,0
+IOR.US,D,20130722,000000,4.18,4.2,4.18,4.2,200,0
+IOR.US,D,20130725,000000,4.2,4.2,4.2,4.2,200,0
+IOR.US,D,20130802,000000,4.25,4.46,4.25,4.4,1300,0
+IOR.US,D,20130805,000000,4.11,4.47,4.11,4.47,1168,0
+IOR.US,D,20130806,000000,4.5,4.55,4.43,4.43,819,0
+IOR.US,D,20130807,000000,4.38,4.72,4.38,4.51,300,0
+IOR.US,D,20130808,000000,4.2,4.2,4.2,4.2,100,0
+IOR.US,D,20130809,000000,4.14,4.72,4.14,4.72,2221,0
+IOR.US,D,20130812,000000,4.55,4.75,4.44,4.7,3447,0
+IOR.US,D,20130813,000000,4.36,4.41,4.36,4.36,3200,0
+IOR.US,D,20130814,000000,4.72,4.75,4.72,4.75,2100,0
+IOR.US,D,20130815,000000,4.48,4.6,4.48,4.6,1468,0
+IOR.US,D,20130816,000000,4.7,4.7,4.7,4.7,100,0
+IOR.US,D,20130819,000000,4.7,5.37,4.7,5.37,2300,0
+IOR.US,D,20130820,000000,5.6,5.6,5.15,5.25,4186,0
+IOR.US,D,20130821,000000,4.88,4.88,4.59,4.59,1100,0
+IOR.US,D,20130823,000000,4.79,4.79,4.79,4.79,200,0
+IOR.US,D,20130826,000000,4.78,4.78,4.77,4.77,258,0
+IOR.US,D,20130827,000000,4.58,4.78,4.54,4.54,1400,0
+IOR.US,D,20130828,000000,4.48,4.48,4.46,4.46,211,0
+IOR.US,D,20130903,000000,4.9,5.07,4.9,5.07,200,0
+IOR.US,D,20130904,000000,5.01,5.01,4.55,4.98,1300,0
+IOR.US,D,20130905,000000,5.02,5.02,4.71,4.81,401,0
+IOR.US,D,20130906,000000,4.85,4.85,4.85,4.85,1762,0
+IOR.US,D,20130909,000000,4.85,4.85,4.85,4.85,159,0
+IOR.US,D,20130913,000000,4.9,5.09,4.9,5.09,1600,0
+IOR.US,D,20130916,000000,5.09,5.17,5.06,5.15,1150,0
+IOR.US,D,20130919,000000,4.98,5.07,4.73,5.01,402,0
+IOR.US,D,20130920,000000,4.77,5.25,4.77,5.1,600,0
+IOR.US,D,20130923,000000,5.21,5.21,4.73,4.97,501,0
+IOR.US,D,20130925,000000,5.17,5.2,5.17,5.2,600,0
+IOR.US,D,20130926,000000,5.2,5.2,5.19,5.19,1100,0
+IOR.US,D,20131001,000000,4.83,4.83,4.35,4.81,4399,0
+IOR.US,D,20131003,000000,4.73,4.9,4.73,4.9,200,0
+IOR.US,D,20131004,000000,4.6,4.89,4.6,4.89,574,0
+IOR.US,D,20131007,000000,4.81,5,4.81,5,400,0
+IOR.US,D,20131008,000000,5.06,5.06,4.86,5.03,700,0
+IOR.US,D,20131009,000000,4.9,5.01,4.85,5.01,6096,0
+IOR.US,D,20131010,000000,4.88,5.1,4.87,4.94,10500,0
+IOR.US,D,20131011,000000,4.95,5.2,4.95,5.2,10200,0
+IOR.US,D,20131014,000000,4.6,5.2,4.6,5.19,9142,0
+IOR.US,D,20131015,000000,5.03,5.03,4.64,4.83,5501,0
+IOR.US,D,20131016,000000,4.94,5.19,4.94,5.19,3997,0
+IOR.US,D,20131017,000000,4.9,5.13,4.86,4.86,7393,0
+IOR.US,D,20131018,000000,4.62,4.99,4.62,4.99,488,0
+IOR.US,D,20131022,000000,5,5,4.64,4.72,7793,0
+IOR.US,D,20131023,000000,4.85,5.06,4.76,4.89,32602,0
+IOR.US,D,20131024,000000,4.88,5.05,4.88,4.97,7689,0
+IOR.US,D,20131025,000000,4.82,4.82,4.82,4.82,100,0
+IOR.US,D,20131028,000000,4.75,4.85,4.73,4.82,6080,0
+IOR.US,D,20131029,000000,4.62,5,4.62,4.95,11200,0
+IOR.US,D,20131030,000000,4.89,4.89,4.65,4.7,700,0
+IOR.US,D,20131031,000000,4.75,4.75,4.75,4.75,300,0
+IOR.US,D,20131101,000000,4.71,4.9,4.71,4.9,300,0
+IOR.US,D,20131105,000000,4.71,5,4.71,5,700,0
+IOR.US,D,20131106,000000,4.96,4.96,4.92,4.92,200,0
+IOR.US,D,20131114,000000,4.98,4.98,4.98,4.98,2500,0
+IOR.US,D,20131115,000000,4.77,4.77,4.77,4.77,168,0
+IOR.US,D,20131119,000000,4.64,4.64,4.64,4.64,5256,0
+IOR.US,D,20131120,000000,4.64,4.69,4.64,4.69,3431,0
+IOR.US,D,20131121,000000,4.87,4.87,4.8,4.85,1981,0
+IOR.US,D,20131122,000000,4.85,4.85,4.85,4.85,1200,0
+IOR.US,D,20131125,000000,4.82,4.85,4.75,4.75,1370,0
+IOR.US,D,20131126,000000,4.88,4.98,4.88,4.98,1000,0
+IOR.US,D,20131129,000000,4.98,4.98,4.98,4.98,300,0
+IOR.US,D,20131202,000000,4.98,4.98,4.98,4.98,100,0
+IOR.US,D,20131203,000000,4.98,4.98,4.98,4.98,200,0
+IOR.US,D,20131205,000000,4.98,4.98,4.98,4.98,1046,0
+IOR.US,D,20131206,000000,4.97,4.98,4.93,4.93,905,0
+IOR.US,D,20131209,000000,4.66,4.66,4.66,4.66,339,0
+IOR.US,D,20131211,000000,4.76,4.76,4.72,4.72,800,0
+IOR.US,D,20131212,000000,4.69,4.87,4.69,4.87,942,0
+IOR.US,D,20131213,000000,4.85,4.85,4.85,4.85,100,0
+IOR.US,D,20131216,000000,4.95,4.95,4.95,4.95,108,0
+IOR.US,D,20131218,000000,4.7,4.7,4.7,4.7,574,0
+IOR.US,D,20131220,000000,4.64,5,4.52,4.67,19152,0
+IOR.US,D,20131223,000000,4.87,4.92,4.63,4.92,7648,0
+IOR.US,D,20131224,000000,4.55,4.7,4.55,4.7,2360,0
+IOR.US,D,20131226,000000,4.55,4.55,4.55,4.55,120,0
+IOR.US,D,20131227,000000,4.56,4.63,4.52,4.61,2464,0
+IOR.US,D,20131230,000000,4.6,4.6,4.6,4.6,300,0
+IOR.US,D,20131231,000000,4.71,5.06,4.71,4.99,27004,0
+IOR.US,D,20140103,000000,5.12,5.12,5.12,5.12,100,0
+IOR.US,D,20140106,000000,5.52,5.53,5.52,5.53,297,0
+IOR.US,D,20140107,000000,5.55,5.78,5.5,5.78,981,0
+IOR.US,D,20140108,000000,5.9,5.97,5.9,5.97,668,0
+IOR.US,D,20140109,000000,5.97,5.97,5.97,5.97,300,0
+IOR.US,D,20140110,000000,5.89,5.89,5.89,5.89,125,0
+IOR.US,D,20140113,000000,5.38,5.67,5.38,5.67,271,0
+IOR.US,D,20140116,000000,5.58,5.58,5.56,5.56,300,0
+IOR.US,D,20140122,000000,5.56,5.58,5.56,5.58,481,0
+IOR.US,D,20140123,000000,5.4,5.4,5.4,5.4,206,0
+IOR.US,D,20140131,000000,5.9,5.9,5.51,5.9,2500,0
+IOR.US,D,20140203,000000,5.94,5.94,5.92,5.92,600,0
+IOR.US,D,20140204,000000,5.95,5.95,5.95,5.95,200,0
+IOR.US,D,20140206,000000,5.96,5.96,5.96,5.96,269,0
+IOR.US,D,20140207,000000,5.96,5.96,5.78,5.82,9645,0
+IOR.US,D,20140210,000000,5.96,7.97,5.85,6.49,65642,0
+IOR.US,D,20140211,000000,7.05,7.94,6.5,6.99,57438,0
+IOR.US,D,20140212,000000,6.8,6.98,6.15,6.4,28754,0
+IOR.US,D,20140213,000000,6.48,6.82,6.2,6.6,13543,0
+IOR.US,D,20140214,000000,6.79,6.79,6.58,6.65,5202,0
+IOR.US,D,20140218,000000,6.79,6.79,6.52,6.6,3436,0
+IOR.US,D,20140219,000000,6.35,6.7,6.35,6.38,8443,0
+IOR.US,D,20140220,000000,6.45,6.45,6.2,6.37,1110,0
+IOR.US,D,20140221,000000,6.38,6.38,6.02,6.02,7235,0
+IOR.US,D,20140224,000000,6.12,6.25,6.06,6.12,4261,0
+IOR.US,D,20140225,000000,6.1,6.25,6.06,6.2,1305,0
+IOR.US,D,20140226,000000,6.38,6.38,6.25,6.37,5732,0
+IOR.US,D,20140227,000000,6.25,6.25,6.2,6.2,1006,0
+IOR.US,D,20140228,000000,6.2,6.2,5.89,5.92,8786,0
+IOR.US,D,20140303,000000,5.92,6.2,5.92,6.2,4852,0
+IOR.US,D,20140304,000000,6.09,6.23,5.61,6.07,14845,0
+IOR.US,D,20140305,000000,6.27,6.27,5.8,5.8,1198,0
+IOR.US,D,20140306,000000,5.76,6.15,5.76,5.89,12213,0
+IOR.US,D,20140307,000000,6.02,6.2,6.02,6.2,583,0
+IOR.US,D,20140310,000000,5.95,6.2,5.92,6.2,6350,0
+IOR.US,D,20140311,000000,6.12,6.12,6.04,6.04,473,0
+IOR.US,D,20140313,000000,6.13,6.13,6.11,6.13,6000,0
+IOR.US,D,20140314,000000,5.88,6.08,5.75,5.75,16537,0
+IOR.US,D,20140317,000000,6,6,6,6,1008,0
+IOR.US,D,20140318,000000,5.97,6.1,5.75,5.94,5482,0
+IOR.US,D,20140319,000000,6,6,6,6,1929,0
+IOR.US,D,20140320,000000,5.69,6.08,5.69,5.95,2336,0
+IOR.US,D,20140321,000000,5.87,5.87,5.75,5.75,2649,0
+IOR.US,D,20140324,000000,6.1,6.1,5.9,5.9,2368,0
+IOR.US,D,20140325,000000,5.75,6.1,5.75,6.1,3079,0
+IOR.US,D,20140326,000000,6.09,6.1,6.05,6.1,3300,0
+IOR.US,D,20140327,000000,6.07,6.09,6.06,6.06,1101,0
+IOR.US,D,20140328,000000,6,6.1,6,6.1,3400,0
+IOR.US,D,20140331,000000,5.94,6.1,5.94,6.08,4100,0
+IOR.US,D,20140401,000000,6.2,6.73,6.2,6.73,18962,0
+IOR.US,D,20140402,000000,6.78,7.7,6.71,7.41,34013,0
+IOR.US,D,20140403,000000,7.63,7.88,6.5,6.84,50570,0
+IOR.US,D,20140404,000000,6.94,6.94,6.39,6.49,3121,0
+IOR.US,D,20140407,000000,6.67,6.68,6.33,6.68,4770,0
+IOR.US,D,20140409,000000,6.22,6.57,6.22,6.5,1740,0
+IOR.US,D,20140410,000000,6.48,6.48,6.48,6.48,308,0
+IOR.US,D,20140414,000000,6.02,6.28,6.02,6.28,4323,0
+IOR.US,D,20140415,000000,6.18,6.24,6.18,6.24,500,0
+IOR.US,D,20140416,000000,6.18,6.37,6.18,6.27,2910,0
+IOR.US,D,20140417,000000,6.27,6.27,6.01,6.27,3800,0
+IOR.US,D,20140421,000000,6.19,6.28,6.19,6.28,850,0
+IOR.US,D,20140422,000000,6.4,6.4,6.4,6.4,500,0
+IOR.US,D,20140423,000000,6.4,6.46,6.4,6.46,1051,0
+IOR.US,D,20140424,000000,6.48,6.48,6.48,6.48,200,0
+IOR.US,D,20140425,000000,6.4,6.4,6.4,6.4,200,0
+IOR.US,D,20140428,000000,6.4,6.48,6.03,6.03,9341,0
+IOR.US,D,20140429,000000,6.3,6.4,6.18,6.4,3940,0
+IOR.US,D,20140430,000000,6.37,6.84,6.37,6.84,4950,0
+IOR.US,D,20140501,000000,6.92,6.92,6.71,6.71,5589,0
+IOR.US,D,20140502,000000,6.83,6.83,6.83,6.83,1365,0
+IOR.US,D,20140505,000000,6.53,6.73,6.53,6.73,285,0
+IOR.US,D,20140506,000000,6.8,6.89,6.26,6.79,14210,0
+IOR.US,D,20140507,000000,6.55,6.55,6.3,6.32,1100,0
+IOR.US,D,20140508,000000,6.28,6.28,6.28,6.28,700,0
+IOR.US,D,20140509,000000,6.02,6.18,5.69,6.18,932,0
+IOR.US,D,20140512,000000,6.14,6.14,6.14,6.14,200,0
+IOR.US,D,20140513,000000,6.46,6.48,6.44,6.48,712,0
+IOR.US,D,20140514,000000,6.33,6.65,6.26,6.65,2900,0
+IOR.US,D,20140519,000000,6.79,6.79,6.6,6.6,3173,0
+IOR.US,D,20140520,000000,6.51,6.51,6.5,6.5,700,0
+IOR.US,D,20140521,000000,6.18,6.18,6.18,6.18,638,0
+IOR.US,D,20140527,000000,6.39,6.39,6.39,6.39,300,0
+IOR.US,D,20140530,000000,6.25,6.31,6.25,6.31,2140,0
+IOR.US,D,20140603,000000,6.76,6.76,6.76,6.76,150,0
+IOR.US,D,20140606,000000,6.78,6.78,6.72,6.75,2000,0
+IOR.US,D,20140609,000000,6.76,6.76,6.76,6.76,1000,0
+IOR.US,D,20140610,000000,6.54,6.79,6.54,6.7,4420,0
+IOR.US,D,20140611,000000,6.75,6.77,6.75,6.76,1009,0
+IOR.US,D,20140612,000000,6.46,6.53,6.46,6.53,1400,0
+IOR.US,D,20140613,000000,6.75,6.75,6.74,6.74,1800,0
+IOR.US,D,20140616,000000,6.79,6.79,6.74,6.75,2405,0
+IOR.US,D,20140617,000000,6.49,6.79,6.49,6.75,2222,0
+IOR.US,D,20140618,000000,6.79,6.79,6.79,6.79,1894,0
+IOR.US,D,20140619,000000,6.79,6.79,6.79,6.79,160,0
+IOR.US,D,20140620,000000,6.54,6.57,6.54,6.55,821,0
+IOR.US,D,20140623,000000,6.76,6.77,6.76,6.77,559,0
+IOR.US,D,20140624,000000,6.66,6.81,6.65,6.81,3454,0
+IOR.US,D,20140625,000000,6.89,6.89,6.8,6.8,1975,0
+IOR.US,D,20140626,000000,6.51,6.89,6,6.88,9222,0
+IOR.US,D,20140630,000000,6.88,6.88,6.31,6.31,300,0
+IOR.US,D,20140701,000000,6.62,6.62,6.27,6.27,1500,0
+IOR.US,D,20140702,000000,6.49,6.5,6.25,6.5,2500,0
+IOR.US,D,20140703,000000,6.53,6.53,6.53,6.53,323,0
+IOR.US,D,20140707,000000,6.53,6.69,6.53,6.69,2387,0
+IOR.US,D,20140709,000000,6.89,6.89,6.6,6.6,2100,0
+IOR.US,D,20140710,000000,6.89,6.89,6.6,6.6,1425,0
+IOR.US,D,20140711,000000,6.5,6.5,6.5,6.5,2032,0
+IOR.US,D,20140714,000000,6.89,6.89,6.89,6.89,250,0
+IOR.US,D,20140715,000000,6.89,6.89,6.68,6.69,600,0
+IOR.US,D,20140716,000000,6.89,6.94,6.5,6.82,54281,0
+IOR.US,D,20140717,000000,6.83,6.83,6.73,6.74,3133,0
+IOR.US,D,20140718,000000,6.51,6.89,6.5,6.64,2300,0
+IOR.US,D,20140721,000000,6.88,6.88,6.88,6.88,200,0
+IOR.US,D,20140722,000000,6.55,6.73,6.5,6.66,12300,0
+IOR.US,D,20140723,000000,6.56,6.56,6.56,6.56,620,0
+IOR.US,D,20140724,000000,6.66,6.89,6.58,6.84,21633,0
+IOR.US,D,20140725,000000,6.73,6.94,6.65,6.94,7072,0
+IOR.US,D,20140729,000000,6.94,6.94,6.71,6.92,6186,0
+IOR.US,D,20140730,000000,6.93,6.94,6.85,6.85,4003,0
+IOR.US,D,20140731,000000,6.94,6.94,6.5,6.5,1200,0
+IOR.US,D,20140801,000000,6.65,7.5,6.65,7.2,24754,0
+IOR.US,D,20140804,000000,6.85,7.01,6.7,6.8,1333,0
+IOR.US,D,20140805,000000,6.67,6.9,6.67,6.74,7175,0
+IOR.US,D,20140806,000000,6.57,7.36,6.57,7.1,22137,0
+IOR.US,D,20140807,000000,7,7,6.8,6.86,1519,0
+IOR.US,D,20140811,000000,7.15,7.15,6.86,6.86,673,0
+IOR.US,D,20140812,000000,6.85,6.9,6.62,6.83,19823,0
+IOR.US,D,20140813,000000,6.7,7.69,6.7,7.17,110266,0
+IOR.US,D,20140814,000000,7.32,7.46,6.87,7.06,46509,0
+IOR.US,D,20140815,000000,7.02,7.3,6.88,6.97,36834,0
+IOR.US,D,20140818,000000,6.95,7.02,6.6,6.61,36191,0
+IOR.US,D,20140819,000000,6.7,6.7,6.18,6.47,39117,0
+IOR.US,D,20140820,000000,6.59,7.2,6.47,6.9,95392,0
+IOR.US,D,20140821,000000,6.97,7.2,6.87,7.08,77075,0
+IOR.US,D,20140822,000000,6.95,7.07,6.86,6.88,63770,0
+IOR.US,D,20140825,000000,7.16,7.16,6.73,6.73,19750,0
+IOR.US,D,20140826,000000,6.67,6.87,6.5,6.7,31590,0
+IOR.US,D,20140827,000000,6.7,6.75,6.43,6.5,18227,0
+IOR.US,D,20140828,000000,6.6,6.65,6.14,6.38,32562,0
+IOR.US,D,20140829,000000,6.07,6.41,5.96,6.35,1844,0
+IOR.US,D,20140902,000000,5.95,6.5,5.95,6.26,1826,0
+IOR.US,D,20140903,000000,6.42,6.42,6.15,6.15,4086,0
+IOR.US,D,20140904,000000,6.08,6.08,6.08,6.08,1077,0
+IOR.US,D,20140905,000000,6.12,6.12,6.12,6.12,145,0
+IOR.US,D,20140908,000000,6.2,6.35,6.14,6.14,3681,0
+IOR.US,D,20140909,000000,6.23,6.26,6.05,6.05,3230,0
+IOR.US,D,20140910,000000,6.06,6.15,5.5,5.82,30700,0
+IOR.US,D,20140911,000000,5.9,6.08,5.66,5.7,19338,0
+IOR.US,D,20140912,000000,5.75,5.75,5.69,5.69,1028,0
+IOR.US,D,20140915,000000,5.56,5.65,5.51,5.65,2216,0
+IOR.US,D,20140917,000000,5.85,5.9,5.65,5.66,3887,0
+IOR.US,D,20140918,000000,5.67,5.87,5.66,5.7,3751,0
+IOR.US,D,20140919,000000,5.89,5.89,5.62,5.71,19958,0
+IOR.US,D,20140922,000000,5.81,6.1,5.81,6.01,3930,0
+IOR.US,D,20140923,000000,5.92,6,5.88,6,815,0
+IOR.US,D,20140926,000000,5.95,6.1,5.95,6.1,1009,0
+IOR.US,D,20140929,000000,6.47,6.47,6.06,6.06,503,0
+IOR.US,D,20140930,000000,5.95,5.95,5.95,5.95,100,0
+IOR.US,D,20141001,000000,5.89,6.17,5.89,6.06,5127,0
+IOR.US,D,20141002,000000,5.82,5.82,5.82,5.82,137,0
+IOR.US,D,20141003,000000,5.9,5.9,5.9,5.9,1051,0
+IOR.US,D,20141007,000000,6.09,6.16,5.84,5.84,3789,0
+IOR.US,D,20141008,000000,5.84,5.84,5.84,5.84,746,0
+IOR.US,D,20141009,000000,5.9,6.03,5.9,5.94,3827,0
+IOR.US,D,20141010,000000,5.93,6.01,5.83,5.9,8451,0
+IOR.US,D,20141013,000000,6.07,6.07,5.65,5.78,26536,0
+IOR.US,D,20141014,000000,5.8,6,5.69,5.93,79464,0
+IOR.US,D,20141015,000000,5.75,5.89,5.71,5.76,9938,0
+IOR.US,D,20141016,000000,5.9,6,5.86,6,3055,0
+IOR.US,D,20141017,000000,5.96,5.96,5.82,5.83,5200,0
+IOR.US,D,20141020,000000,5.86,5.86,5.85,5.85,1110,0
+IOR.US,D,20141022,000000,5.79,5.98,5.79,5.96,4735,0
+IOR.US,D,20141023,000000,5.9,6.21,5.87,6.21,2521,0
+IOR.US,D,20141024,000000,6.39,6.72,6.2,6.7,1582,0
+IOR.US,D,20141027,000000,6.57,6.57,6.1,6.26,6468,0
+IOR.US,D,20141028,000000,5.86,6.61,5.83,6.28,12820,0
+IOR.US,D,20141029,000000,6.54,6.7,6.49,6.56,2049,0
+IOR.US,D,20141030,000000,6.55,6.55,6.52,6.52,1000,0
+IOR.US,D,20141103,000000,6.23,6.23,6.22,6.23,700,0
+IOR.US,D,20141104,000000,6.1,6.32,6.02,6.05,8940,0
+IOR.US,D,20141106,000000,6.1,6.4,6.04,6.4,5108,0
+IOR.US,D,20141107,000000,6.3,6.5,6.26,6.35,4981,0
+IOR.US,D,20141110,000000,6.37,6.37,6.37,6.37,100,0
+IOR.US,D,20141111,000000,6.2,6.4,6.2,6.32,4299,0
+IOR.US,D,20141112,000000,6.35,6.51,6.35,6.42,3703,0
+IOR.US,D,20141113,000000,6.52,6.99,6.45,6.5,4309,0
+IOR.US,D,20141117,000000,6.43,6.67,6.43,6.56,5918,0
+IOR.US,D,20141118,000000,6.35,6.5,6.31,6.5,6093,0
+IOR.US,D,20141120,000000,6.51,6.51,6.21,6.51,14164,0
+IOR.US,D,20141124,000000,6.17,6.37,6.15,6.29,4600,0
+IOR.US,D,20141125,000000,6.29,6.3,6.14,6.3,10186,0
+IOR.US,D,20141126,000000,6.36,6.4,6.36,6.4,1500,0
+IOR.US,D,20141201,000000,6.3,6.53,6.22,6.51,6800,0
+IOR.US,D,20141202,000000,6.53,6.54,6.26,6.28,7054,0
+IOR.US,D,20141203,000000,6.24,6.24,6.24,6.24,400,0
+IOR.US,D,20141204,000000,6.06,6.08,6.06,6.08,279,0
+IOR.US,D,20141205,000000,6.01,6.08,6,6.08,1676,0
+IOR.US,D,20141208,000000,6.01,6.13,6.01,6.13,1376,0
+IOR.US,D,20141209,000000,6.03,6.03,5.89,5.89,6543,0
+IOR.US,D,20141210,000000,5.39,5.5,5.2,5.21,7797,0
+IOR.US,D,20141211,000000,5.25,5.3,5.23,5.29,5101,0
+IOR.US,D,20141212,000000,5.32,5.68,5.32,5.68,2820,0
+IOR.US,D,20141215,000000,5.81,5.81,5.54,5.54,376,0
+IOR.US,D,20141216,000000,5.62,6.03,5.6,5.85,62775,0
+IOR.US,D,20141217,000000,5.46,5.69,5.46,5.69,316,0
+IOR.US,D,20141218,000000,5.55,5.64,5.52,5.6,12957,0
+IOR.US,D,20141219,000000,5.53,6.4,5.53,5.89,18921,0
+IOR.US,D,20141222,000000,5.6,5.98,5.54,5.98,3119,0
+IOR.US,D,20141223,000000,5.89,5.92,5.76,5.79,2000,0
+IOR.US,D,20141224,000000,5.71,6.3,5.66,6.04,17664,0
+IOR.US,D,20141226,000000,5.87,6.16,5.82,6.01,10025,0
+IOR.US,D,20141229,000000,5.91,6.08,5.81,6.04,6502,0
+IOR.US,D,20141230,000000,5.71,5.95,5.58,5.7,15438,0
+IOR.US,D,20141231,000000,5.65,5.81,5.65,5.7,6254,0
+IOR.US,D,20150102,000000,5.72,6.29,5.72,6.11,16801,0
+IOR.US,D,20150105,000000,6.11,6.64,6.11,6.59,11883,0
+IOR.US,D,20150106,000000,6.43,6.49,6.23,6.49,4576,0
+IOR.US,D,20150108,000000,6.21,6.29,6.16,6.21,4300,0
+IOR.US,D,20150112,000000,6.2,6.2,5.73,6.19,10509,0
+IOR.US,D,20150113,000000,5.87,5.92,5.87,5.89,1300,0
+IOR.US,D,20150114,000000,5.75,5.89,5.63,5.75,4140,0
+IOR.US,D,20150115,000000,5.98,5.98,5.75,5.92,8709,0
+IOR.US,D,20150116,000000,5.77,5.8,5.77,5.8,395,0
+IOR.US,D,20150121,000000,6.14,6.14,6.14,6.14,225,0
+IOR.US,D,20150123,000000,6.34,6.34,6.34,6.34,100,0
+IOR.US,D,20150127,000000,6.32,6.38,6.32,6.32,300,0
+IOR.US,D,20150128,000000,6.3,6.39,6.25,6.39,6976,0
+IOR.US,D,20150129,000000,6.25,6.4,6.25,6.4,4610,0
+IOR.US,D,20150130,000000,6.26,6.26,6.25,6.26,7334,0
+IOR.US,D,20150202,000000,6.25,6.35,6.25,6.35,345,0
+IOR.US,D,20150203,000000,6.35,6.35,6.35,6.35,102,0
+IOR.US,D,20150204,000000,6.26,6.3,6.25,6.3,850,0
+IOR.US,D,20150205,000000,6.3,6.34,6.3,6.34,2207,0
+IOR.US,D,20150206,000000,6.3,6.3,6.3,6.3,2115,0
+IOR.US,D,20150209,000000,6.3,6.3,6.3,6.3,1050,0
+IOR.US,D,20150210,000000,6.32,6.32,6.32,6.32,1708,0
+IOR.US,D,20150211,000000,6.4,6.4,6.25,6.27,16720,0
+IOR.US,D,20150212,000000,6.48,6.71,6.38,6.38,44957,0
+IOR.US,D,20150213,000000,6.34,6.47,6.27,6.43,11100,0
+IOR.US,D,20150217,000000,6.26,6.4,6.26,6.4,29464,0
+IOR.US,D,20150218,000000,6.44,7.16,6.27,6.72,81604,0
+IOR.US,D,20150219,000000,6.64,6.88,6.58,6.88,984,0
+IOR.US,D,20150220,000000,6.5,6.7,6.35,6.5,8409,0
+IOR.US,D,20150223,000000,6.5,6.7,6.34,6.35,7847,0
+IOR.US,D,20150224,000000,6.39,6.63,6.36,6.36,901,0
+IOR.US,D,20150225,000000,6.27,6.4,6.26,6.4,504,0
+IOR.US,D,20150226,000000,6.28,6.42,6.28,6.31,20857,0
+IOR.US,D,20150227,000000,6.48,6.48,6.26,6.4,24408,0
+IOR.US,D,20150302,000000,6.37,6.51,6.28,6.38,19000,0
+IOR.US,D,20150303,000000,6.54,6.55,6.36,6.55,3600,0
+IOR.US,D,20150304,000000,6.54,6.75,6.54,6.65,12500,0
+IOR.US,D,20150305,000000,6.55,6.74,6.54,6.72,3600,0
+IOR.US,D,20150309,000000,6.62,6.62,6.6,6.6,800,0
+IOR.US,D,20150310,000000,6.48,6.68,6.43,6.68,22900,0
+IOR.US,D,20150311,000000,6.25,7.47,6.25,7.04,49100,0
+IOR.US,D,20150312,000000,6.95,7.19,6.8,7.09,38800,0
+IOR.US,D,20150313,000000,7.05,7.05,6.86,6.96,2000,0
+IOR.US,D,20150316,000000,6.67,6.9,6.37,6.71,7900,0
+IOR.US,D,20150317,000000,6.45,6.9,6.45,6.9,500,0
+IOR.US,D,20150318,000000,6.9,6.9,6.5,6.88,7600,0
+IOR.US,D,20150319,000000,6.88,6.88,6.88,6.88,100,0
+IOR.US,D,20150320,000000,6.89,7,6.7,6.95,3700,0
+IOR.US,D,20150323,000000,6.83,6.9,6.61,6.73,8200,0
+IOR.US,D,20150324,000000,6.83,6.88,6.65,6.88,1500,0
+IOR.US,D,20150325,000000,6.88,6.88,6.88,6.88,100,0
+IOR.US,D,20150326,000000,6.85,6.85,6.85,6.85,100,0
+IOR.US,D,20150327,000000,6.96,6.96,6.96,6.96,200,0
+IOR.US,D,20150330,000000,6.63,6.7,6.63,6.7,300,0
+IOR.US,D,20150331,000000,6.4,6.59,6.38,6.48,13869,0
+IOR.US,D,20150401,000000,6.51,6.66,6.33,6.6,4000,0
+IOR.US,D,20150402,000000,6.52,6.65,6.38,6.65,18500,0
+IOR.US,D,20150406,000000,6.53,7.06,6.46,7.01,16900,0
+IOR.US,D,20150407,000000,7,7.73,6.88,7.46,57840,0
+IOR.US,D,20150408,000000,7.38,7.52,7.35,7.42,27500,0
+IOR.US,D,20150409,000000,7.35,7.78,7.35,7.4,60126,0
+IOR.US,D,20150410,000000,7.5,7.8,7.3,7.3,40300,0
+IOR.US,D,20150413,000000,7.5,7.68,7.36,7.47,10900,0
+IOR.US,D,20150414,000000,7.77,7.77,7.35,7.44,12300,0
+IOR.US,D,20150415,000000,7.44,7.44,7.36,7.37,900,0
+IOR.US,D,20150416,000000,7.37,7.37,6.86,6.86,2363,0
+IOR.US,D,20150417,000000,6.9,7.32,6.9,7.32,2100,0
+IOR.US,D,20150420,000000,7.19,7.19,7,7.11,11559,0
+IOR.US,D,20150421,000000,7.17,7.3,7.08,7.23,11101,0
+IOR.US,D,20150422,000000,7.23,7.23,7.23,7.23,18,0
+IOR.US,D,20150423,000000,7.2,7.21,7.2,7.21,300,0
+IOR.US,D,20150424,000000,7.2,7.2,7.2,7.2,110,0
+IOR.US,D,20150427,000000,7.2,7.2,7.2,7.2,100,0
+IOR.US,D,20150428,000000,7.37,7.37,6.77,6.77,1360,0
+IOR.US,D,20150429,000000,6.75,6.95,6.55,6.71,6500,0
+IOR.US,D,20150430,000000,6.71,6.71,6.71,6.71,100,0
+IOR.US,D,20150501,000000,6.77,6.77,6.77,6.77,300,0
+IOR.US,D,20150504,000000,6.91,6.91,6.91,6.91,300,0
+IOR.US,D,20150505,000000,6.95,7.12,6.92,6.92,1000,0
+IOR.US,D,20150506,000000,7.03,7.05,6.65,6.85,22576,0
+IOR.US,D,20150507,000000,6.85,7.26,6.82,6.95,45483,0
+IOR.US,D,20150508,000000,6.95,6.95,6.7,6.8,10700,0
+IOR.US,D,20150511,000000,6.76,6.8,6.65,6.65,6500,0
+IOR.US,D,20150512,000000,6.77,6.77,6.77,6.77,500,0
+IOR.US,D,20150513,000000,6.94,7.05,6.77,6.86,15568,0
+IOR.US,D,20150514,000000,6.88,6.9999,6.797,6.9999,10196,0
+IOR.US,D,20150515,000000,6.95,6.95,6.95,6.95,4400,0
+IOR.US,D,20150518,000000,6.95,7,6.88,6.95,2200,0
+IOR.US,D,20150519,000000,6.95,6.95,6.95,6.95,20,0
+IOR.US,D,20150520,000000,6.97,6.97,6.97,6.97,204,0
+IOR.US,D,20150521,000000,6.95,6.95,6.95,6.95,300,0
+IOR.US,D,20150522,000000,6.95,7,6.95,6.99,2100,0
+IOR.US,D,20150527,000000,7.25,7.25,7,7,500,0
+IOR.US,D,20150528,000000,7.2,7.22,7.17,7.22,900,0
+IOR.US,D,20150529,000000,7.15,7.15,7.15,7.15,900,0
+IOR.US,D,20150601,000000,7,7,7,7,700,0
+IOR.US,D,20150603,000000,7.1,7.1,7.1,7.1,100,0
+IOR.US,D,20150604,000000,7.1,7.1,7.1,7.1,100,0
+IOR.US,D,20150605,000000,6.97,7.2,6.97,7.11,1200,0
+IOR.US,D,20150608,000000,7.25,7.25,7.2,7.2,1100,0
+IOR.US,D,20150609,000000,7.02,7.02,6.96,6.96,339,0
+IOR.US,D,20150610,000000,7.12,7.25,7.12,7.25,4399,0
+IOR.US,D,20150611,000000,7.25,7.25,7.25,7.25,309,0
+IOR.US,D,20150612,000000,7.5,7.5,7.5,7.5,100,0
+IOR.US,D,20150615,000000,7.5,7.5,7.5,7.5,100,0
+IOR.US,D,20150616,000000,7.1,7.1,7.1,7.1,200,0
+IOR.US,D,20150618,000000,7.38,7.38,7.38,7.38,200,0
+IOR.US,D,20150619,000000,7.38,7.38,7.38,7.38,100,0
+IOR.US,D,20150622,000000,7.15,7.43,7.15,7.43,600,0
+IOR.US,D,20150623,000000,7.3,7.45,7.3,7.45,329,0
+IOR.US,D,20150625,000000,7.45,7.45,7.45,7.45,100,0
+IOR.US,D,20150626,000000,7.45,7.45,7.45,7.45,100,0
+IOR.US,D,20150629,000000,7.45,7.45,7.45,7.45,100,0
+IOR.US,D,20150701,000000,7.43,7.45,7.33,7.38,2700,0
+IOR.US,D,20150702,000000,7.38,7.38,7.38,7.38,100,0
+IOR.US,D,20150706,000000,7.41,7.41,7.41,7.41,200,0
+IOR.US,D,20150707,000000,7.45,7.45,7.45,7.45,500,0
+IOR.US,D,20150708,000000,7.11,7.11,7.11,7.11,100,0
+IOR.US,D,20150709,000000,7.15,7.22,7.1,7.22,1000,0
+IOR.US,D,20150713,000000,7.15,7.3,7.15,7.3,500,0
+IOR.US,D,20150714,000000,7.15,7.15,7.15,7.15,185,0
+IOR.US,D,20150716,000000,7.15,7.15,7.15,7.15,100,0
+IOR.US,D,20150720,000000,7.3,7.3,7.3,7.3,4500,0
+IOR.US,D,20150721,000000,7.31,7.31,7.31,7.31,100,0
+IOR.US,D,20150722,000000,7.3,7.3,7.3,7.3,700,0
+IOR.US,D,20150723,000000,7.35,7.45,7.33,7.45,8700,0
+IOR.US,D,20150724,000000,7.6,8.35,7.6,8.35,4200,0
+IOR.US,D,20150727,000000,8.09,8.81,8.09,8.81,18300,0
+IOR.US,D,20150728,000000,9,9,8.75,8.75,500,0
+IOR.US,D,20150729,000000,8,8.5,8,8.5,1000,0
+IOR.US,D,20150730,000000,8.75,8.75,8.75,8.75,100,0
+IOR.US,D,20150731,000000,8.75,8.75,8.75,8.75,100,0
+IOR.US,D,20150804,000000,8.93,8.93,8.93,8.93,100,0
+IOR.US,D,20150805,000000,8.75,8.75,8.7,8.7,600,0
+IOR.US,D,20150806,000000,8.7,8.7,8.7,8.7,5,0
+IOR.US,D,20150807,000000,8.7,8.7,8.7,8.7,100,0
+IOR.US,D,20150810,000000,8.93,8.93,8.93,8.93,100,0
+IOR.US,D,20150811,000000,8.93,8.93,8.93,8.93,9,0
+IOR.US,D,20150814,000000,8.09,8.13,8,8,2500,0
+IOR.US,D,20150817,000000,8.79,8.79,8.15,8.15,300,0
+IOR.US,D,20150818,000000,8.02,8.02,8.02,8.02,500,0
+IOR.US,D,20150821,000000,7.99,7.99,7.99,7.99,1000,0
+IOR.US,D,20150824,000000,7.05,8.4,7.05,8.4,883,0
+IOR.US,D,20150825,000000,8.4,8.4,8.4,8.4,100,0
+IOR.US,D,20150826,000000,8.9,8.9,8.9,8.9,200,0
+IOR.US,D,20150827,000000,8.75,8.75,8.55,8.55,500,0
+IOR.US,D,20150828,000000,8.55,8.55,8.55,8.55,100,0
+IOR.US,D,20150901,000000,8.55,8.55,8.55,8.55,100,0
+IOR.US,D,20150902,000000,8.05,8.45,7.42,8.45,2500,0
+IOR.US,D,20150903,000000,7.9,8.1,7.9,8.01,3200,0
+IOR.US,D,20150904,000000,7.99,7.99,7.99,7.99,700,0
+IOR.US,D,20150908,000000,7.99,7.99,7.99,7.99,100,0
+IOR.US,D,20150909,000000,8.49,8.5,8.49,8.5,500,0
+IOR.US,D,20150910,000000,8.5,8.5,8.5,8.5,612,0
+IOR.US,D,20150911,000000,8.5,8.5,8.5,8.5,600,0
+IOR.US,D,20150914,000000,8.5,8.7,8.05,8.7,700,0
+IOR.US,D,20150915,000000,8.1,8.1,8.09,8.1,2000,0
+IOR.US,D,20150916,000000,8.03,8.5,8.03,8.5,8400,0
+IOR.US,D,20150917,000000,8.66,8.7,8.66,8.7,549,0
+IOR.US,D,20150918,000000,8.7,8.7,7.67,7.67,5500,0
+IOR.US,D,20150921,000000,7.94,8.18,7.77,8.12,800,0
+IOR.US,D,20150922,000000,8.08,8.08,8.08,8.08,100,0
+IOR.US,D,20150923,000000,7.78,8.5,7.78,8.5,2474,0
+IOR.US,D,20150924,000000,8.5,8.5,8.5,8.5,115,0
+IOR.US,D,20150925,000000,8.12,8.12,8.1,8.12,500,0
+IOR.US,D,20150928,000000,7.8,8.48,7.8,8.48,300,0
+IOR.US,D,20150929,000000,8.25,8.25,8.25,8.25,100,0
+IOR.US,D,20150930,000000,8.25,8.25,8.25,8.25,100,0
+IOR.US,D,20151001,000000,8.5,8.5,8.1,8.1,500,0
+IOR.US,D,20151002,000000,7.8,7.8,7.78,7.78,800,0
+IOR.US,D,20151005,000000,7.78,7.93,7.75,7.93,864,0
+IOR.US,D,20151006,000000,7.93,7.93,7.93,7.93,100,0
+IOR.US,D,20151007,000000,7.93,7.93,7.93,7.93,78,0
+IOR.US,D,20151009,000000,7.86,7.86,7.86,7.86,100,0
+IOR.US,D,20151012,000000,7.86,7.86,7.86,7.86,125,0
+IOR.US,D,20151013,000000,7.86,7.86,7.86,7.86,100,0
+IOR.US,D,20151014,000000,7.75,7.78,7.75,7.78,600,0
+IOR.US,D,20151016,000000,7.95,7.95,7.75,7.75,1500,0
+IOR.US,D,20151020,000000,7.84,7.84,7.84,7.84,100,0
+IOR.US,D,20151021,000000,7.55,7.55,7.55,7.55,200,0
+IOR.US,D,20151022,000000,7.55,7.55,7.55,7.55,100,0
+IOR.US,D,20151026,000000,7.55,7.55,7.55,7.55,100,0
+IOR.US,D,20151027,000000,7.55,7.55,7.55,7.55,100,0
+IOR.US,D,20151028,000000,7.57,7.57,7.57,7.57,200,0
+IOR.US,D,20151029,000000,7.46,7.46,7.46,7.46,100,0
+IOR.US,D,20151102,000000,7.54,7.54,6.6,6.88,1227,0
+IOR.US,D,20151103,000000,6.95,6.95,6.95,6.95,1006,0
+IOR.US,D,20151104,000000,6.95,6.95,6.95,6.95,60,0
+IOR.US,D,20151105,000000,6.95,6.95,6.95,6.95,100,0
+IOR.US,D,20151106,000000,6.95,6.95,6.95,6.95,100,0
+IOR.US,D,20151109,000000,6.85,6.85,6.85,6.85,534,0
+IOR.US,D,20151111,000000,6.6,6.75,6.6,6.74,800,0
+IOR.US,D,20151112,000000,6.77,6.77,6.77,6.77,200,0
+IOR.US,D,20151113,000000,7.58,7.58,7.3,7.3,1700,0
+IOR.US,D,20151116,000000,7.27,7.27,7.27,7.27,500,0
+IOR.US,D,20151117,000000,7.95,7.95,7.65,7.65,1600,0
+IOR.US,D,20151118,000000,7.9,7.9,7.65,7.65,1600,0
+IOR.US,D,20151119,000000,7.65,7.65,7.65,7.65,100,0
+IOR.US,D,20151120,000000,7.7,7.75,7.7,7.75,200,0
+IOR.US,D,20151123,000000,7.75,7.75,7.75,7.75,100,0
+IOR.US,D,20151124,000000,7.75,7.95,7.37,7.37,1500,0
+IOR.US,D,20151130,000000,7.37,7.37,7.37,7.37,100,0
+IOR.US,D,20151201,000000,7.02,7.02,7.02,7.02,596,0
+IOR.US,D,20151203,000000,7.12,7.12,7.12,7.12,328,0
+IOR.US,D,20151204,000000,6.85,6.85,6.85,6.85,100,0
+IOR.US,D,20151207,000000,6.85,6.85,6.85,6.85,100,0
+IOR.US,D,20151208,000000,6.6,6.9,6.6,6.9,1606,0
+IOR.US,D,20151209,000000,7,7.02,7,7.02,2900,0
+IOR.US,D,20151210,000000,7.02,7.02,7.02,7.02,100,0
+IOR.US,D,20151211,000000,6.6,6.6,6.6,6.6,500,0
+IOR.US,D,20151214,000000,6.99,7.02,6.99,7.02,1703,0
+IOR.US,D,20151215,000000,7.02,7.02,7.02,7.02,100,0
+IOR.US,D,20151216,000000,7.12,7.54,7.12,7.54,200,0
+IOR.US,D,20151217,000000,7.78,7.78,7.57,7.78,4000,0
+IOR.US,D,20151218,000000,7.27,7.27,7.27,7.27,100,0
+IOR.US,D,20151221,000000,7.7,7.7,7.7,7.7,200,0
+IOR.US,D,20151222,000000,7.25,7.4,6.89,7.4,756,0
+IOR.US,D,20151223,000000,7.02,7.57,7.02,7.57,1300,0
+IOR.US,D,20151224,000000,7.68,7.68,7.68,7.68,106,0
+IOR.US,D,20151229,000000,7.6899,7.69,7.6899,7.69,300,0
+IOR.US,D,20151230,000000,7.6899,7.6899,7.6899,7.6899,200,0
+IOR.US,D,20151231,000000,7.5799,7.5799,7.4794,7.4794,800,0
+IOR.US,D,20160104,000000,7.58,7.58,7.2501,7.2501,357,0
+IOR.US,D,20160105,000000,7.58,7.58,7.58,7.58,1000,0
+IOR.US,D,20160107,000000,7.25,7.3532,7.25,7.25,3975,0
+IOR.US,D,20160108,000000,7.28,7.28,6.89,6.89,6126,0
+IOR.US,D,20160111,000000,7.5,7.5,7.34,7.34,1525,0
+IOR.US,D,20160112,000000,7.499,7.51,7.4,7.4,7313,0
+IOR.US,D,20160115,000000,6.92,7.2812,6.78,7.07,2170,0
+IOR.US,D,20160119,000000,7.07,7.07,7.07,7.07,100,0
+IOR.US,D,20160120,000000,7.0299,7.04,7.0299,7.04,1293,0
+IOR.US,D,20160122,000000,7.03,7.24,6.15,6.3029,9970,0
+IOR.US,D,20160125,000000,5.88,6.5,5.854,6.5,1900,0
+IOR.US,D,20160126,000000,7.1,7.25,6.54,7.25,5963,0
+IOR.US,D,20160127,000000,7.4,7.47,7.4,7.4,4947,0
+IOR.US,D,20160128,000000,7.58,7.58,7.4001,7.55,6060,0
+IOR.US,D,20160201,000000,7.49,7.49,7.11,7.48,3318,0
+IOR.US,D,20160202,000000,6.75,6.75,6.75,6.75,162,0
+IOR.US,D,20160204,000000,7.3958,7.95,7.22,7.8,19065,0
+IOR.US,D,20160205,000000,8.05,8.3,7.78,8.04,78205,0
+IOR.US,D,20160208,000000,7.55,7.55,7.5489,7.55,660,0
+IOR.US,D,20160209,000000,7.2,7.2,7.2,7.2,100,0
+IOR.US,D,20160210,000000,6.89,6.89,6.89,6.89,100,0
+IOR.US,D,20160211,000000,6.9775,6.9775,6.5,6.6,3299,0
+IOR.US,D,20160212,000000,7,7,6.496,6.93,2169,0
+IOR.US,D,20160218,000000,7.45,7.45,7.415,7.415,645,0
+IOR.US,D,20160219,000000,7.4,7.4,7.35,7.35,200,0
+IOR.US,D,20160222,000000,7.4988,7.4988,7.0747,7.0747,959,0
+IOR.US,D,20160223,000000,7.07,7.1966,7.07,7.1966,489,0
+IOR.US,D,20160301,000000,7.02,7.02,7.02,7.02,200,0
+IOR.US,D,20160302,000000,6.95,6.95,6.7799,6.7999,3492,0
+IOR.US,D,20160304,000000,6.959,6.96,6.92,6.9599,3499,0
+IOR.US,D,20160307,000000,6.9185,7.28,6.8899,7.28,6321,0
+IOR.US,D,20160310,000000,7.8,7.8,7.8,7.8,100,0
+IOR.US,D,20160311,000000,7.001,7.001,7.001,7.001,150,0
+IOR.US,D,20160321,000000,7.4128,7.4128,7.4128,7.4128,123,0
+IOR.US,D,20160323,000000,6.9,6.9,6.63,6.73,526,0
+IOR.US,D,20160324,000000,6.9996,6.9996,6.9996,6.9996,266,0
+IOR.US,D,20160331,000000,7.56,7.56,7.5599,7.5599,1664,0
+IOR.US,D,20160401,000000,7.2,7.49,7.2,7.4899,10241,0
+IOR.US,D,20160404,000000,7.1223,7.1223,7.01,7.0108,2219,0
+IOR.US,D,20160405,000000,7.02,7.2055,6.845,7.2055,2495,0
+IOR.US,D,20160406,000000,6.95,7.22,6.95,7.2199,782,0
+IOR.US,D,20160408,000000,7.08,7.55,7.0268,7.0268,6683,0
+IOR.US,D,20160411,000000,7.59,7.95,7.5107,7.93,9516,0
+IOR.US,D,20160412,000000,7.9,7.9,7.9,7.9,300,0
+IOR.US,D,20160413,000000,7.54,7.54,7.51,7.5208,663,0
+IOR.US,D,20160414,000000,7.5201,7.749,7.5201,7.7485,5513,0
+IOR.US,D,20160415,000000,7.73,7.81,7.6,7.81,1705,0
+IOR.US,D,20160418,000000,7.6648,7.6648,7.5501,7.5501,1032,0
+IOR.US,D,20160419,000000,7.683,7.683,7.55,7.6,4215,0
+IOR.US,D,20160420,000000,7.6201,7.7258,7.6201,7.7258,700,0
+IOR.US,D,20160421,000000,7.795,7.795,7.62,7.63,4104,0
+IOR.US,D,20160426,000000,7.62,7.6899,7.62,7.6819,1260,0
+IOR.US,D,20160428,000000,7.6201,7.815,7.62,7.7302,2385,0
+IOR.US,D,20160502,000000,7.63,7.65,7.62,7.65,449,0
+IOR.US,D,20160503,000000,7.62,7.8004,7.62,7.75,2300,0
+IOR.US,D,20160509,000000,7.675,7.675,7.03,7.03,8212,0
+IOR.US,D,20160510,000000,7.03,7.15,7.03,7.15,1200,0
+IOR.US,D,20160511,000000,7.2,7.35,7.1899,7.35,1961,0
+IOR.US,D,20160513,000000,7.0535,7.275,7.01,7.01,7079,0
+IOR.US,D,20160519,000000,7.01,7.08,6.82,6.82,3691,0
+IOR.US,D,20160523,000000,7.0685,7.1499,7,7.1499,2560,0
+IOR.US,D,20160527,000000,7.07,7.07,6.88,6.88,215,0
+IOR.US,D,20160531,000000,7.037,7.0699,7.037,7.037,1654,0
+IOR.US,D,20160601,000000,7.037,7.037,7.037,7.037,1021,0
+IOR.US,D,20160602,000000,6.95,6.99,6.95,6.9899,1163,0
+IOR.US,D,20160603,000000,6.9,7.01,6.9,7,601,0
+IOR.US,D,20160606,000000,6.901,6.901,6.9,6.9,205,0
+IOR.US,D,20160607,000000,7.0499,7.1296,7.04,7.1296,2593,0
+IOR.US,D,20160609,000000,7.3399,7.3399,7.3399,7.3399,2000,0
+IOR.US,D,20160614,000000,7.1381,7.14,6.81,6.81,5700,0
+IOR.US,D,20160617,000000,7.0399,7.0399,7.0055,7.0055,2003,0
+IOR.US,D,20160622,000000,7.0699,7.0699,6.95,7.0688,2631,0
+IOR.US,D,20160623,000000,7.046,7.046,7.046,7.046,160,0
+IOR.US,D,20160624,000000,6.95,6.95,6.95,6.95,508,0
+IOR.US,D,20160627,000000,6.965,6.965,6.95,6.9501,2915,0
+IOR.US,D,20160629,000000,6.8149,6.8149,6.767,6.767,1405,0
+IOR.US,D,20160630,000000,6.85,7.45,6.85,7.1,10740,0
+IOR.US,D,20160706,000000,7.527,7.527,7.527,7.527,129,0
+IOR.US,D,20160707,000000,7.25,7.3004,7.03,7.04,3996,0
+IOR.US,D,20160708,000000,7,7,7,7,111,0
+IOR.US,D,20160711,000000,7.2,7.61,7.0348,7.25,3838,0
+IOR.US,D,20160712,000000,7.1952,7.399,7.1952,7.399,402,0
+IOR.US,D,20160713,000000,7.39,7.44,7.39,7.4,1191,0
+IOR.US,D,20160714,000000,7.6899,7.85,7.17,7.65,3399,0
+IOR.US,D,20160715,000000,7.7,7.7,7.359,7.6,3196,0
+IOR.US,D,20160718,000000,7.5,7.7,7.2016,7.551,4722,0
+IOR.US,D,20160719,000000,7.3,7.58,7.25,7.35,2611,0
+IOR.US,D,20160721,000000,7.44,7.55,7.3314,7.52,1608,0
+IOR.US,D,20160722,000000,7.2732,7.596,7.2732,7.596,702,0
+IOR.US,D,20160725,000000,7.69,7.69,7.55,7.69,901,0
+IOR.US,D,20160726,000000,7.68,7.9404,7.68,7.94,996,0
+IOR.US,D,20160727,000000,7.1701,7.54,7.0183,7.4865,2019,0
+IOR.US,D,20160728,000000,7.12,7.2,7.12,7.1726,1502,0
+IOR.US,D,20160729,000000,7.3005,7.5533,7.3,7.5533,910,0
+IOR.US,D,20160801,000000,7.4,7.4,7.4,7.4,107,0
+IOR.US,D,20160803,000000,7.12,7.23,7.12,7.23,375,0
+IOR.US,D,20160804,000000,7.1,7.1,7.1,7.1,402,0
+IOR.US,D,20160808,000000,7.1,7.2,7.1,7.2,361,0
+IOR.US,D,20160810,000000,7.3,7.3,7.3,7.3,143,0
+IOR.US,D,20160816,000000,7.3476,7.3476,7.3476,7.3476,186,0
+IOR.US,D,20160817,000000,7.24,7.64,7.24,7.64,311,0
+IOR.US,D,20160824,000000,7.2049,7.2049,7.2049,7.2049,150,0
+IOR.US,D,20160831,000000,7.5,7.5,7.5,7.5,300,0
+IOR.US,D,20160913,000000,7.3001,7.3001,7.3001,7.3001,122,0
+IOR.US,D,20160926,000000,7.15,7.4,7.15,7.209,6318,0
+IOR.US,D,20160928,000000,7.44,7.49,7.4138,7.4138,3548,0
+IOR.US,D,20160929,000000,7.5,7.5,7.5,7.5,134,0
+IOR.US,D,20161003,000000,7.4999,7.6,7.4999,7.6,3062,0
+IOR.US,D,20161005,000000,7.17,7.5,7.17,7.5,711,0
+IOR.US,D,20161006,000000,7.5465,7.5465,7.5465,7.5465,184,0
+IOR.US,D,20161007,000000,7.55,7.55,7.55,7.55,100,0
+IOR.US,D,20161011,000000,7.9,7.98,7.9,7.94,2285,0
+IOR.US,D,20161012,000000,7.8001,7.8001,7.8001,7.8001,227,0
+IOR.US,D,20161013,000000,7.94,7.94,7.94,7.94,325,0
+IOR.US,D,20161017,000000,7.7999,7.7999,7.7999,7.7999,341,0
+IOR.US,D,20161018,000000,7.745,7.745,7.745,7.745,128,0
+IOR.US,D,20161019,000000,7.78,7.78,7.7074,7.7074,679,0
+IOR.US,D,20161020,000000,7.31,7.65,7.13,7.13,1715,0
+IOR.US,D,20161024,000000,7.41,7.71,7.22,7.71,716,0
+IOR.US,D,20161025,000000,7.73,7.73,7.73,7.73,291,0
+IOR.US,D,20161026,000000,7.257,7.257,7.257,7.257,100,0
+IOR.US,D,20161027,000000,7.65,7.65,7.65,7.65,100,0
+IOR.US,D,20161028,000000,7.65,7.65,7.65,7.65,240,0
+IOR.US,D,20161031,000000,7.65,7.77,7.65,7.77,1068,0
+IOR.US,D,20161107,000000,7.77,7.77,7.77,7.77,666,0
+IOR.US,D,20161109,000000,7.77,7.77,7.5,7.5,730,0
+IOR.US,D,20161111,000000,7.21,7.37,7.21,7.37,350,0
+IOR.US,D,20161115,000000,7.15,7.15,7.15,7.15,503,0
+IOR.US,D,20161117,000000,7.2,7.3,7.2,7.3,300,0
+IOR.US,D,20161118,000000,7.7892,8.39,7.2,7.272,43813,0
+IOR.US,D,20161121,000000,7.2,7.2,7.2,7.2,1119,0
+IOR.US,D,20161122,000000,7.251,7.33,7.25,7.25,808,0
+IOR.US,D,20161123,000000,7.251,7.3003,7.2,7.246,1970,0
+IOR.US,D,20161125,000000,7.2,7.3866,7.2,7.3866,265,0
+IOR.US,D,20161128,000000,7.4359,7.4359,7.4359,7.4359,173,0
+IOR.US,D,20161130,000000,7.2,7.216,7.2,7.2,2184,0
+IOR.US,D,20161202,000000,7.18,7.42,7.08,7.25,22967,0
+IOR.US,D,20161205,000000,7.48,7.5999,7.28,7.28,4515,0
+IOR.US,D,20161207,000000,7.26,7.3107,7.26,7.3107,980,0
+IOR.US,D,20161208,000000,7.4,7.45,7.39,7.45,2795,0
+IOR.US,D,20161209,000000,7.6,7.91,7.59,7.7,3942,0
+IOR.US,D,20161212,000000,7.32,7.5063,7.32,7.36,3434,0
+IOR.US,D,20161213,000000,7.36,7.5,7.36,7.36,13223,0
+IOR.US,D,20161214,000000,7.52,7.538,7.32,7.47,4106,0
+IOR.US,D,20161215,000000,7.45,7.539,7.27,7.27,3651,0
+IOR.US,D,20161216,000000,7.35,7.42,7.28,7.39,5700,0
+IOR.US,D,20161219,000000,7.42,7.56,7.33,7.34,7445,0
+IOR.US,D,20161221,000000,7.298,7.298,7.298,7.298,241,0
+IOR.US,D,20161228,000000,7.471,7.471,7.3741,7.3741,1499,0
+IOR.US,D,20161229,000000,7.478,7.478,7.3219,7.3219,618,0
+IOR.US,D,20161230,000000,7.3,7.3,7.1956,7.3,3304,0
+IOR.US,D,20170103,000000,7.41,7.41,7.13,7.13,13506,0
+IOR.US,D,20170104,000000,7.2501,7.2501,7.2501,7.2501,358,0
+IOR.US,D,20170105,000000,7.3,7.42,7.25,7.4,11209,0
+IOR.US,D,20170106,000000,7.67,7.67,7.41,7.41,14552,0
+IOR.US,D,20170109,000000,7.51,7.567,7.51,7.567,877,0
+IOR.US,D,20170110,000000,7.58,7.58,7.51,7.5723,702,0
+IOR.US,D,20170111,000000,7.6888,7.6888,7.6888,7.6888,201,0
+IOR.US,D,20170112,000000,7.4368,7.4368,7.4368,7.4368,1576,0
+IOR.US,D,20170113,000000,7.6915,7.6915,7.4423,7.4423,317,0
+IOR.US,D,20170117,000000,7.42,7.42,7.42,7.42,125,0
+IOR.US,D,20170118,000000,7.67,7.67,7.42,7.42,610,0
+IOR.US,D,20170119,000000,7.6634,7.71,7.6634,7.71,4461,0
+IOR.US,D,20170120,000000,8.1401,8.1401,8.1401,8.1401,240,0
+IOR.US,D,20170123,000000,8.54,8.54,8.2596,8.4043,3948,0
+IOR.US,D,20170124,000000,8.6,8.95,8.11,8.11,8251,0
+IOR.US,D,20170125,000000,8.6,9.38,8.342,9.38,5458,0
+IOR.US,D,20170126,000000,9.7231,9.7231,8.87,8.87,2485,0
+IOR.US,D,20170127,000000,9.55,9.6308,8.95,9.06,3516,0
+IOR.US,D,20170130,000000,9.02,9.2022,8.98,9.09,1782,0
+IOR.US,D,20170131,000000,8.57,8.96,8.55,8.8635,508,0
+IOR.US,D,20170201,000000,8.65,8.65,8.36,8.5874,324,0
+IOR.US,D,20170202,000000,8.64,8.64,8.62,8.63,686,0
+IOR.US,D,20170203,000000,8.4873,8.4873,8.46,8.46,841,0
+IOR.US,D,20170206,000000,8.46,8.46,8.12,8.25,1078,0
+IOR.US,D,20170207,000000,8.13,8.54,8.13,8.54,759,0
+IOR.US,D,20170208,000000,8.11,9.37,8.11,8.95,1445,0
+IOR.US,D,20170209,000000,9.37,9.39,8.97,8.97,910,0
+IOR.US,D,20170213,000000,9.64,9.75,9.2964,9.2964,1301,0
+IOR.US,D,20170214,000000,9.501,9.9499,9.501,9.9115,1159,0
+IOR.US,D,20170215,000000,9.94,9.94,9.8804,9.8804,383,0
+IOR.US,D,20170217,000000,9.8647,10.2,9.8575,10.2,7145,0
+IOR.US,D,20170221,000000,10.2,10.2,9.82,9.82,1556,0
+IOR.US,D,20170223,000000,9.85,9.85,9.694,9.694,474,0
+IOR.US,D,20170224,000000,10.18,10.18,9.16,9.5175,4394,0
+IOR.US,D,20170227,000000,9.5,9.5,8.65,8.95,16460,0
+IOR.US,D,20170228,000000,8.84,9.6,8.84,9.6,13186,0
+IOR.US,D,20170301,000000,9.9,10.0243,9.16,9.16,685,0
+IOR.US,D,20170302,000000,9.4501,9.4501,9.4501,9.4501,420,0
+IOR.US,D,20170303,000000,9.85,10,9.37,10,1015,0
+IOR.US,D,20170306,000000,9.45,9.4701,9.4,9.47,1124,0
+IOR.US,D,20170308,000000,9.971,9.971,9.971,9.971,1008,0
+IOR.US,D,20170310,000000,9.5,9.53,9.0672,9.5101,663,0
+IOR.US,D,20170316,000000,9.2,9.34,9.2,9.34,201,0
+IOR.US,D,20170320,000000,8.47,9.34,8.46,9.34,2802,0
+IOR.US,D,20170322,000000,8.5271,8.5271,8.5271,8.5271,184,0
+IOR.US,D,20170323,000000,8.53,8.82,8.53,8.82,640,0
+IOR.US,D,20170324,000000,8.32,8.75,8.31,8.75,2028,0
+IOR.US,D,20170327,000000,8.7823,8.7823,8.7823,8.7823,1005,0
+IOR.US,D,20170328,000000,8.78,8.78,8.78,8.78,100,0
+IOR.US,D,20170330,000000,8.31,8.35,8.31,8.35,1389,0
+IOR.US,D,20170331,000000,8.75,8.75,8.75,8.75,108,0
+IOR.US,D,20170403,000000,8.7,8.88,8.7,8.88,771,0
+IOR.US,D,20170404,000000,8.59,8.59,8.55,8.55,502,0
+IOR.US,D,20170410,000000,8.5,8.6261,8.5,8.6261,1281,0
+IOR.US,D,20170417,000000,8.31,8.31,8.31,8.31,166,0
+IOR.US,D,20170418,000000,8.3999,9.15,8.3975,9.15,4417,0
+IOR.US,D,20170419,000000,8.85,8.85,8.5077,8.7,12657,0
+IOR.US,D,20170420,000000,9.13,9.13,8.6821,8.6821,2866,0
+IOR.US,D,20170421,000000,8.55,8.85,8.55,8.85,7520,0
+IOR.US,D,20170424,000000,9.0151,9.0151,8.75,8.922,3303,0
+IOR.US,D,20170426,000000,8.6597,9.0115,8.6597,8.7908,1669,0
+IOR.US,D,20170502,000000,9.02,9.04,9.02,9.02,6608,0
+IOR.US,D,20170503,000000,8.56,8.58,8.56,8.56,6860,0
+IOR.US,D,20170505,000000,8.32,8.461,8.32,8.46,545,0
+IOR.US,D,20170508,000000,8.47,8.47,8.31,8.3225,1916,0
+IOR.US,D,20170510,000000,8.47,9.03,8.33,8.78,9238,0
+IOR.US,D,20170512,000000,9.1164,9.1376,8.75,8.75,3121,0
+IOR.US,D,20170515,000000,8.7,8.75,8.67,8.67,5725,0
+IOR.US,D,20170522,000000,8.62,8.67,8.62,8.63,1124,0
+IOR.US,D,20170523,000000,8.55,8.55,8.52,8.55,2021,0
+IOR.US,D,20170526,000000,8.57,8.57,8.57,8.57,100,0
+IOR.US,D,20170605,000000,8.97,8.97,8.97,8.97,2078,0
+IOR.US,D,20170606,000000,8.86,9.28,8.86,8.98,5026,0
+IOR.US,D,20170607,000000,8.65,9.49,8.65,9.19,4205,0
+IOR.US,D,20170608,000000,9.4,9.4,8.7,8.8499,5781,0
+IOR.US,D,20170609,000000,9.0001,9.25,9.0001,9.25,348,0
+IOR.US,D,20170612,000000,9.9,9.9,9.45,9.85,6283,0
+IOR.US,D,20170613,000000,9.55,9.6143,9.35,9.35,1820,0
+IOR.US,D,20170614,000000,9.57,9.57,8.9635,8.9635,1765,0
+IOR.US,D,20170615,000000,9.09,9.1,9.043,9.0925,4508,0
+IOR.US,D,20170616,000000,8.95,8.95,8.95,8.95,1122,0
+IOR.US,D,20170619,000000,9.3539,9.3539,9.3539,9.3539,500,0
+IOR.US,D,20170620,000000,9.6,9.6,9.6,9.6,1802,0
+IOR.US,D,20170621,000000,8.98,9.43,8.98,9.4292,4255,0
+IOR.US,D,20170626,000000,9.1,9.3,9.1,9.3,201,0
+IOR.US,D,20170627,000000,9.4915,9.4915,9.41,9.461,2704,0
+IOR.US,D,20170630,000000,9.6,9.6,9.0046,9.4,10475,0
+IOR.US,D,20170703,000000,9.16,9.16,9.16,9.16,900,0
+IOR.US,D,20170705,000000,9.68,9.69,9.27,9.69,3700,0
+IOR.US,D,20170706,000000,9.7,9.7,9.67,9.7,900,0
+IOR.US,D,20170707,000000,9.15,9.8,9.15,9.52,6800,0
+IOR.US,D,20170710,000000,9.2,9.2,9.2,9.2,1815,0
+IOR.US,D,20170712,000000,9.432,9.432,9.432,9.432,551,0
+IOR.US,D,20170714,000000,9.535,9.535,9.37,9.37,757,0
+IOR.US,D,20170717,000000,9.9101,9.9144,9.4297,9.5965,6255,0
+IOR.US,D,20170718,000000,9.852,9.8748,9.2739,9.4999,9929,0
+IOR.US,D,20170719,000000,9.5698,9.902,9.47,9.79,7340,0
+IOR.US,D,20170720,000000,9.2,9.53,9.2,9.53,3302,0
+IOR.US,D,20170721,000000,9.3093,9.3093,9.3093,9.3093,216,0
+IOR.US,D,20170724,000000,9.65,9.68,9.35,9.68,5209,0
+IOR.US,D,20170725,000000,9.65,10.0899,9.65,10,1646,0
+IOR.US,D,20170727,000000,10.1,10.1,9.7,9.7,1654,0
+IOR.US,D,20170728,000000,10,10.1495,9.3,10.09,3644,0
+IOR.US,D,20170731,000000,10.1,10.1,10.1,10.1,610,0
+IOR.US,D,20170801,000000,10.28,10.28,10.2,10.26,2740,0
+IOR.US,D,20170803,000000,9.5,9.54,9.5,9.54,1687,0
+IOR.US,D,20170804,000000,9.991,10.2,9.991,10.2,1667,0
+IOR.US,D,20170807,000000,10.01,10.01,9.55,9.75,2570,0
+IOR.US,D,20170809,000000,9.4,9.99,9.4,9.43,4190,0
+IOR.US,D,20170814,000000,9.48,9.99,9.48,9.99,1087,0
+IOR.US,D,20170815,000000,9.88,9.986,9.866,9.986,2000,0
+IOR.US,D,20170816,000000,9.4395,9.9,9.43,9.9,638,0
+IOR.US,D,20170817,000000,9.41,9.41,9.41,9.41,286,0
+IOR.US,D,20170818,000000,9.4,9.4959,9.3001,9.3279,984,0
+IOR.US,D,20170821,000000,9.3,9.31,9.3,9.3008,1132,0
+IOR.US,D,20170822,000000,9.33,9.51,9.3011,9.51,2167,0
+IOR.US,D,20170823,000000,9.5,9.5,9.21,9.48,3507,0
+IOR.US,D,20170824,000000,9.4059,9.8,9.38,9.43,9015,0
+IOR.US,D,20170825,000000,9.45,9.603,9.3308,9.4,10362,0
+IOR.US,D,20170828,000000,9.47,9.47,9.33,9.3393,1648,0
+IOR.US,D,20170829,000000,9.33,9.8,9.33,9.5675,3746,0
+IOR.US,D,20170830,000000,9.36,9.36,9.15,9.21,4141,0
+IOR.US,D,20170831,000000,9.3607,9.42,9.21,9.21,3689,0
+IOR.US,D,20170901,000000,9.31,9.7,9.3,9.42,7422,0
+IOR.US,D,20170905,000000,9.37,9.4342,9.37,9.4342,1128,0
+IOR.US,D,20170912,000000,9.4,9.41,9.4,9.4,1076,0
+IOR.US,D,20170919,000000,9.22,9.22,9.15,9.15,1308,0
+IOR.US,D,20170920,000000,9.1792,9.1792,9.1792,9.1792,1391,0
+IOR.US,D,20170922,000000,8.66,8.66,8.51,8.5271,2230,0
+IOR.US,D,20170925,000000,8.51,9.02,8.51,9.02,4331,0
+IOR.US,D,20170929,000000,9.03,9.4917,9.03,9.045,2144,0
+IOR.US,D,20171002,000000,9.53,9.53,9.25,9.25,291,0
+IOR.US,D,20171003,000000,9.0481,9.0864,9.0481,9.0864,373,0
+IOR.US,D,20171004,000000,9.03,9.03,9.03,9.03,116,0
+IOR.US,D,20171006,000000,9,9,9,9,124,0
+IOR.US,D,20171011,000000,8.6829,9.104,8.6364,9.104,2632,0
+IOR.US,D,20171013,000000,9.1,9.35,8.86,9.15,4801,0
+IOR.US,D,20171017,000000,8.9,8.9,8.9,8.9,1426,0
+IOR.US,D,20171018,000000,9.1328,9.4799,8.97,9.388,4516,0
+IOR.US,D,20171019,000000,9.438,9.454,9.4001,9.454,604,0
+IOR.US,D,20171020,000000,9.76,9.76,9.3416,9.3416,3204,0
+IOR.US,D,20171024,000000,9.6272,9.6272,9.6272,9.6272,105,0
+IOR.US,D,20171027,000000,9.36,9.36,9.29,9.29,718,0
+IOR.US,D,20171030,000000,9.62,9.752,9.56,9.752,1614,0
+IOR.US,D,20171101,000000,9.2925,9.2925,9.2925,9.2925,154,0
+IOR.US,D,20171102,000000,9.29,9.44,9.29,9.44,3084,0
+IOR.US,D,20171103,000000,9.65,9.65,9.3788,9.3788,2247,0
+IOR.US,D,20171106,000000,9.85,9.85,9.741,9.741,206,0
+IOR.US,D,20171107,000000,10,10,9.75,9.75,200,0
+IOR.US,D,20171108,000000,9.89,9.89,9.7001,9.7008,609,0
+IOR.US,D,20171109,000000,9.7483,9.7537,9.7483,9.7537,397,0
+IOR.US,D,20171115,000000,9.55,9.56,9.55,9.56,962,0
+IOR.US,D,20171117,000000,9.5,9.5,9.5,9.5,1992,0
+IOR.US,D,20171121,000000,9.27,9.27,9.27,9.27,142,0
+IOR.US,D,20171122,000000,9.2799,9.28,9.2799,9.2799,596,0
+IOR.US,D,20171128,000000,9.443,9.443,9.443,9.443,110,0
+IOR.US,D,20171201,000000,10.15,12.08,10.15,10.6,4882,0
+IOR.US,D,20171204,000000,11.5,11.5,10.9855,11,3502,0
+IOR.US,D,20171206,000000,11.5,11.5,11.5,11.5,274,0
+IOR.US,D,20171211,000000,11.49,11.5,11.2805,11.2805,637,0
+IOR.US,D,20171215,000000,11.104,11.104,11.104,11.104,324,0
+IOR.US,D,20171227,000000,11.0834,11.0834,11.0834,11.0834,210,0
+IOR.US,D,20180103,000000,11.4999,11.4999,11.4999,11.4999,260,0
+IOR.US,D,20180105,000000,11,11.2,11,11.2,379,0
+IOR.US,D,20180108,000000,11.315,11.315,11.315,11.315,214,0
+IOR.US,D,20180111,000000,11,11,11,11,136,0
+IOR.US,D,20180112,000000,10.65,10.981,10.5,10.85,7053,0
+IOR.US,D,20180116,000000,10.5,11.1864,10.5,10.75,3490,0
+IOR.US,D,20180117,000000,10.5,10.52,10.5,10.5,822,0
+IOR.US,D,20180118,000000,10.05,10.05,10.05,10.05,321,0
+IOR.US,D,20180119,000000,9.6085,10.1483,9.26,9.26,1368,0
+IOR.US,D,20180122,000000,9.26,9.96,9.26,9.9315,659,0
+IOR.US,D,20180125,000000,10.8,10.9,10.77,10.9,2680,0
+IOR.US,D,20180205,000000,10.01,10.01,10.01,10.01,523,0
+IOR.US,D,20180206,000000,10.0866,10.0866,10.0866,10.0866,130,0
+IOR.US,D,20180207,000000,10.23,10.23,10.23,10.23,117,0
+IOR.US,D,20180208,000000,10.29,10.3,9.9753,9.9753,5179,0
+IOR.US,D,20180216,000000,9.9999,9.9999,9.98,9.9999,404,0
+IOR.US,D,20180220,000000,9.81,10.2499,9.5,10.21,1979,0
+IOR.US,D,20180223,000000,9.3201,9.95,9.3201,9.35,1748,0
+IOR.US,D,20180227,000000,9.7,9.7,9.7,9.7,206,0
+IOR.US,D,20180305,000000,9.7,9.85,9.7,9.85,1603,0
+IOR.US,D,20180306,000000,10.22,10.44,9.54,10.44,2721,0
+IOR.US,D,20180307,000000,9.9803,10.2,9.9248,10.1303,2500,0
+IOR.US,D,20180308,000000,10.3,10.6,10.16,10.6,7304,0
+IOR.US,D,20180309,000000,10.94,11.25,10.94,10.99,2158,0
+IOR.US,D,20180312,000000,11.95,11.95,11.95,11.95,143,0
+IOR.US,D,20180313,000000,11.95,11.95,11.4,11.505,2287,0
+IOR.US,D,20180314,000000,10.9,11.61,10.9,11.61,464,0
+IOR.US,D,20180316,000000,12.44,12.44,12.44,12.44,225,0
+IOR.US,D,20180319,000000,12.45,12.45,11.9084,12.06,2870,0
+IOR.US,D,20180320,000000,12.11,12.384,11.85,11.859,4293,0
+IOR.US,D,20180321,000000,11.4,11.8,11.4,11.8,1187,0
+IOR.US,D,20180322,000000,11.6,11.6,11.6,11.6,391,0
+IOR.US,D,20180323,000000,11.6,11.7,11.451,11.7,4005,0
+IOR.US,D,20180326,000000,12.1,12.325,11.9,11.9,6491,0
+IOR.US,D,20180327,000000,11.4,11.56,11.1948,11.2497,3970,0
+IOR.US,D,20180328,000000,11.75,11.875,11.5,11.675,4450,0
+IOR.US,D,20180329,000000,11.575,11.6999,11.575,11.6999,230,0
+IOR.US,D,20180402,000000,10.95,11.16,10.5087,11.15,6611,0
+IOR.US,D,20180403,000000,11.18,11.25,11.06,11.22,6737,0
+IOR.US,D,20180404,000000,11.3083,11.32,11.3068,11.32,1200,0
+IOR.US,D,20180405,000000,10.87,11.28,10.4347,11.28,5711,0
+IOR.US,D,20180406,000000,11.55,11.95,11.2,11.4,4088,0
+IOR.US,D,20180409,000000,11.9,11.9,11.4,11.4,1092,0
+IOR.US,D,20180410,000000,11,11,10.9277,11,3025,0
+IOR.US,D,20180411,000000,11.4001,11.95,11.4001,11.4001,4299,0
+IOR.US,D,20180413,000000,11.1501,11.6232,11.1,11.6232,9136,0
+IOR.US,D,20180416,000000,11.61,11.79,11.52,11.79,3109,0
+IOR.US,D,20180417,000000,11.95,11.95,11.4,11.7,2614,0
+IOR.US,D,20180418,000000,11.775,11.775,11.6,11.67,1671,0
+IOR.US,D,20180419,000000,11.7618,12.3,11.6,12.3,34426,0
+IOR.US,D,20180420,000000,12.55,12.55,12.55,12.55,501,0
+IOR.US,D,20180423,000000,12.2296,12.4,12.0247,12.06,8890,0
+IOR.US,D,20180424,000000,12.2,12.4303,12.2,12.25,4623,0
+IOR.US,D,20180427,000000,11.8961,12.29,11.8961,12.085,1470,0
+IOR.US,D,20180430,000000,11.9,12.4,11.7998,12.4,8595,0
+IOR.US,D,20180501,000000,12.5,13.7,12.5,13.18,8859,0
+IOR.US,D,20180503,000000,13.79,13.79,13.0751,13.4453,812,0
+IOR.US,D,20180504,000000,13.1895,13.6399,13.1895,13.6399,2619,0
+IOR.US,D,20180508,000000,13.2084,13.2084,13.2084,13.2084,1002,0
+IOR.US,D,20180509,000000,13.03,13.03,12.2304,12.43,3585,0
+IOR.US,D,20180510,000000,12.9,12.9953,11.6694,12.07,11642,0
+IOR.US,D,20180511,000000,12.95,12.95,12.725,12.725,9784,0
+IOR.US,D,20180514,000000,12.95,12.95,12.2,12.6753,2880,0
+IOR.US,D,20180515,000000,12.9,12.9,12.8999,12.8999,1200,0
+IOR.US,D,20180516,000000,12.57,12.7,12.44,12.7,2183,0
+IOR.US,D,20180517,000000,13.28,13.3,12.7711,12.7711,806,0
+IOR.US,D,20180522,000000,12.0447,13.3505,12.0447,13.3505,4515,0
+IOR.US,D,20180523,000000,13,13.4,12.8848,13.4,3106,0
+IOR.US,D,20180524,000000,13.1,13.3666,13.1,13.2301,2826,0
+IOR.US,D,20180525,000000,13.236,14.25,13.236,14.25,2387,0
+IOR.US,D,20180529,000000,13.68,13.8024,13.4,13.4,5343,0
+IOR.US,D,20180530,000000,13.75,13.9999,13.43,13.43,798,0
+IOR.US,D,20180531,000000,13.84,13.84,13.84,13.84,117,0
+IOR.US,D,20180601,000000,13.41,13.41,13.4,13.4,773,0
+IOR.US,D,20180604,000000,13.1,13.4347,12.8997,13.4,4762,0
+IOR.US,D,20180605,000000,13.38,13.6253,13.2,13.625,2375,0
+IOR.US,D,20180606,000000,13.6408,13.9012,13.25,13.25,2170,0
+IOR.US,D,20180607,000000,13.2,13.7,13.2,13.6,9119,0
+IOR.US,D,20180608,000000,13.501,13.9256,13.501,13.6001,3845,0
+IOR.US,D,20180611,000000,13.9253,13.9253,13.38,13.38,1699,0
+IOR.US,D,20180612,000000,13.5598,13.69,13.5598,13.69,2105,0
+IOR.US,D,20180613,000000,13.64,13.65,13.15,13.6,4348,0
+IOR.US,D,20180614,000000,13.6,13.9239,13.2501,13.52,8495,0
+IOR.US,D,20180615,000000,13.65,13.9903,13.4,13.4001,12815,0
+IOR.US,D,20180619,000000,13.41,13.41,13.2,13.2,497,0
+IOR.US,D,20180620,000000,13.3553,13.3553,13.3553,13.3553,225,0
+IOR.US,D,20180621,000000,13.3,13.49,13.3,13.49,505,0
+IOR.US,D,20180622,000000,13.5,13.5,13.5,13.5,178,0
+IOR.US,D,20180625,000000,13.2001,14.25,13.2001,14.25,4590,0
+IOR.US,D,20180626,000000,13.8023,13.8802,13.68,13.68,3223,0
+IOR.US,D,20180627,000000,13.2,13.5216,12.6259,13.33,5477,0
+IOR.US,D,20180628,000000,13.4408,13.4408,13.35,13.35,1809,0
+IOR.US,D,20180702,000000,13.45,13.9835,13.35,13.35,9331,0
+IOR.US,D,20180705,000000,13.5,13.65,13.38,13.4067,1416,0
+IOR.US,D,20180709,000000,12.717,13.4272,12.717,13.03,4841,0
+IOR.US,D,20180710,000000,13.2,13.2,12.124,13.05,6109,0
+IOR.US,D,20180711,000000,13.0472,13.05,12.8038,12.8038,860,0
+IOR.US,D,20180713,000000,13.0756,13.0756,13.0756,13.0756,243,0
+IOR.US,D,20180718,000000,12.8384,12.8384,12.8384,12.8384,237,0
+IOR.US,D,20180720,000000,13.09,13.09,13.09,13.09,213,0
+IOR.US,D,20180723,000000,12.85,13,12.85,13,1271,0
+IOR.US,D,20180724,000000,13.09,13.2063,13,13,2892,0
+IOR.US,D,20180725,000000,12.81,12.81,12.81,12.81,302,0
+IOR.US,D,20180726,000000,13.0544,13.0544,12.8,12.82,1679,0
+IOR.US,D,20180727,000000,13.13,13.13,13.095,13.095,522,0
+IOR.US,D,20180731,000000,12.82,13.1,12.66,13.1,2991,0
+IOR.US,D,20180801,000000,13.2499,13.2499,13.2499,13.2499,612,0
+IOR.US,D,20180802,000000,13.25,13.766,13.1,13.65,25420,0
+IOR.US,D,20180803,000000,13.3935,13.59,13.3935,13.59,1360,0
+IOR.US,D,20180806,000000,13.43,13.45,13.43,13.45,1407,0
+IOR.US,D,20180807,000000,13.48,13.54,13.426,13.54,533,0
+IOR.US,D,20180808,000000,13.51,13.51,13.51,13.51,370,0
+IOR.US,D,20180809,000000,13.55,13.55,13.55,13.55,551,0
+IOR.US,D,20180810,000000,13.4383,13.4383,13.3,13.3,428,0
+IOR.US,D,20180813,000000,13.6,13.6,13.6,13.6,190,0
+IOR.US,D,20180815,000000,13.33,13.35,13.266,13.266,1365,0
+IOR.US,D,20180817,000000,13.2,13.2,13.2,13.2,529,0
+IOR.US,D,20180822,000000,13.2,13.3277,13.2,13.3277,606,0
+IOR.US,D,20180823,000000,12.6,12.9104,12.6,12.6,3209,0
+IOR.US,D,20180824,000000,12.6377,12.6377,12.25,12.25,1917,0
+IOR.US,D,20180827,000000,12.2,12.2,12.2,12.2,1009,0
+IOR.US,D,20180828,000000,12.2,12.2,12.2,12.2,251,0
+IOR.US,D,20180829,000000,12.12,12.1999,12.12,12.1818,4742,0
+IOR.US,D,20180830,000000,12.02,12.02,12.02,12.02,1056,0
+IOR.US,D,20180904,000000,12.02,12.02,12.02,12.02,419,0
+IOR.US,D,20180907,000000,11.62,11.62,11.61,11.61,1905,0
+IOR.US,D,20180910,000000,12.01,12.01,12,12,265,0
+IOR.US,D,20180917,000000,12.3186,12.5349,12,12.5349,1305,0
+IOR.US,D,20180918,000000,11.844,11.9999,11.808,11.9999,3919,0
+IOR.US,D,20180919,000000,12.001,12.35,11.9796,11.9796,2356,0
+IOR.US,D,20180920,000000,12.0424,12.0424,11.5431,11.5431,363,0
+IOR.US,D,20180921,000000,11.55,11.55,11.55,11.55,501,0
+IOR.US,D,20180924,000000,11.5201,11.5201,11.52,11.52,908,0
+IOR.US,D,20180925,000000,11.7925,11.7925,11.7925,11.7925,1911,0
+IOR.US,D,20180927,000000,11.4655,11.7501,11.4317,11.65,3234,0
+IOR.US,D,20180928,000000,11.55,11.7842,11.55,11.7842,326,0
+IOR.US,D,20181001,000000,12.03,12.35,11.79,11.9,11755,0
+IOR.US,D,20181002,000000,12.2,12.52,12.03,12.03,3816,0
+IOR.US,D,20181003,000000,12.0001,12.15,12,12,1906,0
+IOR.US,D,20181011,000000,12.2,12.2,12.2,12.2,121,0
+IOR.US,D,20181012,000000,11.7,11.7556,11.7,11.7093,304,0
+IOR.US,D,20181018,000000,12.1989,12.1989,12,12,429,0
+IOR.US,D,20181019,000000,12,12,11.11,11.4937,1628,0
+IOR.US,D,20181023,000000,11.4195,11.4195,11.4195,11.4195,119,0
+IOR.US,D,20181024,000000,11.3438,11.3438,11.3438,11.3438,126,0
+IOR.US,D,20181025,000000,11.5344,11.5344,11.5344,11.5344,1030,0
+IOR.US,D,20181029,000000,11.54,11.5489,11.54,11.5489,1787,0
+IOR.US,D,20181030,000000,11.1201,11.1201,11.05,11.05,2129,0
+IOR.US,D,20181031,000000,11.06,11.6,11.06,11.6,1990,0
+IOR.US,D,20181105,000000,12.08,12.1402,12.08,12.1402,411,0
+IOR.US,D,20181109,000000,11.2681,11.2681,11.2681,11.2681,752,0
+IOR.US,D,20181112,000000,11.0201,12.67,11.0201,12.1478,1082,0
+IOR.US,D,20181113,000000,11.55,12.2367,11.55,12.2367,425,0
+IOR.US,D,20181114,000000,11.9422,11.9422,11.52,11.52,2970,0
+IOR.US,D,20181115,000000,11.75,11.8137,11.72,11.8137,3096,0
+IOR.US,D,20181116,000000,11.83,11.83,11.83,11.83,165,0
+IOR.US,D,20181119,000000,12.6405,12.6405,12.6,12.6,202,0
+IOR.US,D,20181120,000000,12.25,12.2863,11.4,11.6712,3899,0
+IOR.US,D,20181121,000000,12.6422,12.6422,12.1123,12.1123,442,0
+IOR.US,D,20181123,000000,12.6422,12.6422,12.6422,12.6422,102,0
+IOR.US,D,20181126,000000,12.5327,12.5625,12.4424,12.4424,4107,0
+IOR.US,D,20181127,000000,12.44,12.44,10.6715,11.35,31225,0
+IOR.US,D,20181128,000000,11.8919,11.8919,11.25,11.25,4172,0
+IOR.US,D,20181129,000000,11.6353,11.7499,11.0651,11.19,7181,0
+IOR.US,D,20181130,000000,11,11.4972,11,11.16,24123,0
+IOR.US,D,20181203,000000,11.16,11.5928,11.16,11.5928,864,0
+IOR.US,D,20181204,000000,11.75,11.75,11.75,11.75,396,0
+IOR.US,D,20181206,000000,11.4449,11.4449,11.01,11.01,1966,0
+IOR.US,D,20181207,000000,11.78,11.78,11.78,11.78,152,0
+IOR.US,D,20181210,000000,11.11,11.8499,11.11,11.65,2626,0
+IOR.US,D,20181211,000000,11.11,12.2514,11.11,11.3,5527,0
+IOR.US,D,20181212,000000,11.8,12.26,11.8,12.26,2203,0
+IOR.US,D,20181213,000000,11.7,11.98,11.7,11.98,604,0
+IOR.US,D,20181214,000000,11.98,11.98,11.98,11.98,2,0
+IOR.US,D,20181217,000000,11.4288,11.6727,11.3342,11.67,2362,0
+IOR.US,D,20181218,000000,11.64,11.64,11.15,11.15,2202,0
+IOR.US,D,20181219,000000,11.95,11.95,11.37,11.4,611,0
+IOR.US,D,20181220,000000,11.76,12.0094,11.75,12.0094,3513,0
+IOR.US,D,20181221,000000,12.0094,12.0094,12.0094,12.0094,17,0
+IOR.US,D,20181224,000000,11.16,11.2,11,11,4265,0
+IOR.US,D,20181226,000000,11,11.055,10.422,10.9326,10270,0
+IOR.US,D,20181227,000000,10.56,10.671,10.237,10.237,1361,0
+IOR.US,D,20181228,000000,10.51,10.51,10.51,10.51,333,0
+IOR.US,D,20181231,000000,10.53,10.6709,10.53,10.6709,376,0
+IOR.US,D,20190102,000000,11.0526,11.5266,11.0526,11.5266,450,0
+IOR.US,D,20190103,000000,10.4,10.4,10.33,10.33,305,0
+IOR.US,D,20190104,000000,11.58,11.58,11.58,11.58,461,0
+IOR.US,D,20190108,000000,11,11,11,11,402,0
+IOR.US,D,20190109,000000,11,11,11,11,2,0
+IOR.US,D,20190116,000000,10.9999,10.9999,10.9999,10.9999,710,0
+IOR.US,D,20190117,000000,10.9368,10.9556,10.63,10.63,1544,0
+IOR.US,D,20190118,000000,10.7764,10.99,10.7764,10.855,1145,0
+IOR.US,D,20190124,000000,10.6995,10.6995,10.6995,10.6995,1027,0
+IOR.US,D,20190125,000000,10.54,10.54,10.54,10.54,152,0
+IOR.US,D,20190206,000000,10.8,10.8,10.8,10.8,105,0
+IOR.US,D,20190207,000000,10.8,10.8,10.8,10.8,7,0
+IOR.US,D,20190213,000000,10.8,10.805,10.8,10.805,322,0
+IOR.US,D,20190214,000000,10.805,10.805,10.805,10.805,128,0
+IOR.US,D,20190227,000000,10.8,10.86,10.8,10.83,888,0
+IOR.US,D,20190228,000000,10.83,10.83,10.83,10.83,10,0
+IOR.US,D,20190301,000000,11,11,11,11,303,0
+IOR.US,D,20190304,000000,10.81,10.85,10.8,10.8,474,0
+IOR.US,D,20190305,000000,11.1957,11.1957,11.1957,11.1957,519,0
+IOR.US,D,20190306,000000,11.1957,11.1957,11.1957,11.1957,28,0
+IOR.US,D,20190315,000000,11,11,11,11,405,0
+IOR.US,D,20190319,000000,10.9215,11,10.9,10.9,3408,0
+IOR.US,D,20190326,000000,10.935,11.165,10.85,11.165,1097,0
+IOR.US,D,20190327,000000,11.357,11.357,11.357,11.357,161,0
+IOR.US,D,20190328,000000,11.357,11.357,11.357,11.357,20,0
+IOR.US,D,20190401,000000,10.9545,11.35,10.9545,11.35,477,0
+IOR.US,D,20190404,000000,10.92,11.201,10.92,11.201,300,0
+IOR.US,D,20190405,000000,10.9646,10.9646,10.9646,10.9646,1500,0
+IOR.US,D,20190408,000000,11.3299,11.33,11.3299,11.33,1020,0
+IOR.US,D,20190416,000000,11.0736,11.0736,11.0736,11.0736,229,0
+IOR.US,D,20190417,000000,11.0736,11.0736,11.0736,11.0736,39,0
+IOR.US,D,20190418,000000,11.2478,11.2478,10.9545,10.9545,631,0
+IOR.US,D,20190426,000000,11,11,11,11,400,0
+IOR.US,D,20190501,000000,11.18,11.45,11.18,11.45,1905,0
+IOR.US,D,20190502,000000,11.45,11.51,11.45,11.51,510,0
+IOR.US,D,20190503,000000,11.51,11.51,11.51,11.51,44,0
+IOR.US,D,20190507,000000,11.85,11.88,11.465,11.88,3101,0
+IOR.US,D,20190508,000000,11.84,11.85,11.81,11.83,946,0
+IOR.US,D,20190509,000000,11.82,11.82,11.3,11.5,773,0
+IOR.US,D,20190513,000000,10.95,11.11,10.9101,10.93,1220,0
+IOR.US,D,20190514,000000,11.5,11.5575,11.255,11.5575,945,0
+IOR.US,D,20190515,000000,11.51,11.84,11.51,11.84,402,0
+IOR.US,D,20190516,000000,11.84,11.86,11.5875,11.63,1917,0
+IOR.US,D,20190522,000000,11.25,11.25,11.25,11.25,1341,0
+IOR.US,D,20190524,000000,11.05,11.35,11.03,11.35,4160,0
+IOR.US,D,20190529,000000,11.07,11.51,11.07,11.51,220,0
+IOR.US,D,20190530,000000,11.51,11.51,11.51,11.51,6,0
+IOR.US,D,20190606,000000,11.6,11.6,11.6,11.6,530,0
+IOR.US,D,20190607,000000,11.95,11.95,11.625,11.625,701,0
+IOR.US,D,20190611,000000,11.7629,12,11.7629,12,209,0
+IOR.US,D,20190612,000000,12,12,11.75,11.75,701,0
+IOR.US,D,20190613,000000,11.75,12.4894,11.75,12.4894,601,0
+IOR.US,D,20190614,000000,12.4705,12.4705,12.4705,12.4705,453,0
+IOR.US,D,20190626,000000,12.5726,12.5726,12.51,12.51,1570,0
+IOR.US,D,20190627,000000,13.25,13.25,13.25,13.25,234,0
+IOR.US,D,20190628,000000,12.91,12.91,12.91,12.91,254,0
+IOR.US,D,20190708,000000,12.05,12.05,12.05,12.05,121,0
+IOR.US,D,20190712,000000,12.95,12.95,12.51,12.51,459,0
+IOR.US,D,20190715,000000,12,12,12,12,1162,0
+IOR.US,D,20190716,000000,12,12.415,12,12.06,1400,0
+IOR.US,D,20190729,000000,12.94,12.94,12.94,12.94,251,0
+IOR.US,D,20190730,000000,12.4973,12.5,12.4973,12.5,503,0
+IOR.US,D,20190731,000000,12.5,12.5625,12.4966,12.5573,3999,0
+IOR.US,D,20190801,000000,12.18,12.18,12.18,12.18,386,0
+IOR.US,D,20190802,000000,12.18,12.18,12.18,12.18,100,0
+IOR.US,D,20190807,000000,13.25,13.7549,12.8862,13.7549,1208,0
+IOR.US,D,20190808,000000,13.7549,13.7549,13.7549,13.7549,56,0
+IOR.US,D,20190812,000000,13.75,13.75,13.75,13.75,129,0
+IOR.US,D,20190814,000000,12.84,12.84,12.05,12.05,224,0
+IOR.US,D,20190815,000000,12.89,12.89,12.89,12.89,100,0
+IOR.US,D,20190820,000000,13.78,14.95,13.78,14.95,409,0
+IOR.US,D,20190821,000000,14.7301,14.7301,14.73,14.73,586,0
+IOR.US,D,20190822,000000,13.9695,13.9695,13.9695,13.9695,404,0
+IOR.US,D,20190826,000000,13.16,13.96,13.16,13.96,608,0
+IOR.US,D,20190828,000000,13,13,13,13,759,0
+IOR.US,D,20190903,000000,14.3,14.3,14.3,14.3,1361,0
+IOR.US,D,20190904,000000,13.54,13.54,13.5,13.5,851,0
+IOR.US,D,20190905,000000,14.75,14.75,14.75,14.75,391,0
+IOR.US,D,20190906,000000,14.425,14.8,14.425,14.8,1450,0
+IOR.US,D,20190909,000000,14.75,14.75,14.74,14.74,701,0
+IOR.US,D,20190910,000000,14.7473,14.7473,14.7473,14.7473,246,0
+IOR.US,D,20190912,000000,14.75,14.75,13.39,13.39,632,0
+IOR.US,D,20190913,000000,14.25,14.48,12.963,13.85,3281,0
+IOR.US,D,20190916,000000,13.4126,14.0556,12.7,12.7,2855,0
+IOR.US,D,20190917,000000,13.67,13.68,13.37,13.37,363,0
+IOR.US,D,20190918,000000,13.55,14.55,13.5,14.55,1083,0
+IOR.US,D,20190919,000000,14.22,14.54,13.98,14.54,1030,0
+IOR.US,D,20190920,000000,14.75,15,14.75,15,831,0
+IOR.US,D,20190923,000000,15,15,14.79,14.79,2364,0
+IOR.US,D,20190924,000000,14.65,14.79,14.65,14.79,997,0
+IOR.US,D,20190925,000000,13.8,13.8,12.8,13.5,3563,0
+IOR.US,D,20190926,000000,12.8804,13.475,11.94,11.94,2848,0
+IOR.US,D,20190927,000000,11.3,11.5,11.3,11.5,519,0
+IOR.US,D,20190930,000000,11.5,12.58,11.5,12.58,1237,0
+IOR.US,D,20191001,000000,11.7,11.7,11.56,11.56,849,0
+IOR.US,D,20191002,000000,11.55,11.55,11.55,11.55,121,0
+IOR.US,D,20191008,000000,11.5044,11.75,11.05,11.75,2033,0
+IOR.US,D,20191009,000000,12.4384,12.4384,12.4384,12.4384,113,0
+IOR.US,D,20191011,000000,12.01,12.01,11.95,11.95,1812,0
+IOR.US,D,20191015,000000,12.2396,12.5,12.2396,12.5,512,0
+IOR.US,D,20191016,000000,11.9334,11.9334,11.9334,11.9334,109,0
+IOR.US,D,20191018,000000,12.275,12.7,12.275,12.7,1350,0
+IOR.US,D,20191021,000000,13.5128,13.8763,13.5128,13.8763,1378,0
+IOR.US,D,20191023,000000,12.91,13.0417,12.44,12.7501,951,0
+IOR.US,D,20191024,000000,12.55,12.55,12.55,12.55,237,0
+IOR.US,D,20191025,000000,12.08,12.08,12.08,12.08,174,0
+IOR.US,D,20191028,000000,12.8741,12.8741,12.8741,12.8741,296,0
+IOR.US,D,20191029,000000,12.7463,12.9677,12.7463,12.9677,528,0
+IOR.US,D,20191031,000000,12.09,12.93,12.09,12.93,215,0
+IOR.US,D,20191101,000000,12.4722,13.34,12.11,12.11,897,0
+IOR.US,D,20191104,000000,12.17,12.5,12.15,12.5,945,0
+IOR.US,D,20191106,000000,12.04,12.6403,12.04,12.6403,380,0
+IOR.US,D,20191108,000000,12.07,12.07,11.52,11.8,6685,0
+IOR.US,D,20191119,000000,12.2,12.62,12.2,12.62,1097,0
+IOR.US,D,20191125,000000,12.01,12.01,12,12,673,0
+IOR.US,D,20191127,000000,12,12,12,12,217,0
+IOR.US,D,20191129,000000,11.52,11.6,11.52,11.6,977,0
+IOR.US,D,20191202,000000,11.8,11.8,11.8,11.8,634,0
+IOR.US,D,20191206,000000,11.865,12.06,11.865,12.06,271,0
+IOR.US,D,20191209,000000,11.11,11.88,11.11,11.7545,1462,0
+IOR.US,D,20191210,000000,11.7,11.7,11.7,11.7,107,0
+IOR.US,D,20191211,000000,11.5,11.5,11.5,11.5,114,0
+IOR.US,D,20191212,000000,11.961,12.04,11.8956,11.8956,1478,0
+IOR.US,D,20191216,000000,12.25,12.25,12.25,12.25,122,0
+IOR.US,D,20191217,000000,12.54,12.55,12.11,12.11,435,0
+IOR.US,D,20191219,000000,12.5,12.5,12.35,12.4263,1507,0
+IOR.US,D,20191220,000000,12.225,12.45,12.225,12.45,209,0
+IOR.US,D,20191223,000000,12.6,12.62,12.535,12.61,1107,0
+IOR.US,D,20191224,000000,12.62,12.62,12.25,12.25,1037,0
+IOR.US,D,20191227,000000,12.825,13.1,12.825,13.1,416,0
+IOR.US,D,20191230,000000,12.75,13.1986,12.75,13.1986,321,0
+IOR.US,D,20191231,000000,13.18,13.2,12.85,13.2,566,0
+IOR.US,D,20200102,000000,13.1135,13.1135,13.1135,13.1135,153,0
+IOR.US,D,20200103,000000,13.05,13.05,12.1372,12.98,6579,0
+IOR.US,D,20200106,000000,12.9378,12.9378,12.9378,12.9378,115,0
+IOR.US,D,20200107,000000,13,13,12.45,12.75,6858,0
+IOR.US,D,20200108,000000,13.03,13.08,12.4899,12.75,3914,0
+IOR.US,D,20200109,000000,13.1,13.1,12.75,13.01,4222,0
+IOR.US,D,20200110,000000,12.1,13.18,12.1,12.8,4866,0
+IOR.US,D,20200113,000000,12.8978,13.1516,12.8978,13.1516,208,0
+IOR.US,D,20200114,000000,13.1,13.1,13.1,13.1,204,0
+IOR.US,D,20200115,000000,12.52,12.52,12.52,12.52,133,0
+IOR.US,D,20200117,000000,13.09,13.09,13.02,13.02,1115,0
+IOR.US,D,20200121,000000,13.05,13.29,12.8,12.8,324,0
+IOR.US,D,20200122,000000,11.91,13.3,11.43,12.526,3092,0
+IOR.US,D,20200123,000000,12.27,12.71,12,12.71,1076,0
+IOR.US,D,20200127,000000,12.65,12.65,12.65,12.65,117,0
+IOR.US,D,20200203,000000,12.473,12.489,12.11,12.1695,758,0
+IOR.US,D,20200204,000000,11.32,12.11,11.32,12.11,313,0
+IOR.US,D,20200205,000000,12.92,12.92,12.92,12.92,413,0
+IOR.US,D,20200206,000000,12.85,12.85,12.85,12.85,110,0
+IOR.US,D,20200211,000000,13.1559,13.45,12.8,12.8,12269,0
+IOR.US,D,20200212,000000,13.69,13.69,13.69,13.69,291,0
+IOR.US,D,20200213,000000,13.6,14.4787,13.6,14.4787,207,0
+IOR.US,D,20200214,000000,14.96,14.96,14.4408,14.4408,376,0
+IOR.US,D,20200219,000000,13.7,13.7,13.65,13.68,410,0
+IOR.US,D,20200220,000000,14.2,14.44,14,14.25,1316,0
+IOR.US,D,20200221,000000,13.54,14,13.54,14,530,0
+IOR.US,D,20200226,000000,13.1,13.1,12.51,12.51,264,0
+IOR.US,D,20200227,000000,13,13,12.3675,12.6351,853,0
+IOR.US,D,20200228,000000,12.0484,13.0837,11.7354,12.25,3328,0
+IOR.US,D,20200302,000000,11.9091,13.0781,11.7578,12.5,3831,0
+IOR.US,D,20200303,000000,13.13,13.13,12.5,12.5,1220,0
+IOR.US,D,20200306,000000,12.1856,12.884,11.412,12.8813,6269,0
+IOR.US,D,20200317,000000,11.98,11.98,11.74,11.74,317,0
+IOR.US,D,20200318,000000,11.1196,11.1196,11.1196,11.1196,139,0
+IOR.US,D,20200320,000000,11.155,11.155,11.155,11.155,131,0
+IOR.US,D,20200324,000000,11.5,11.5,11.5,11.5,104,0
+IOR.US,D,20200330,000000,10.7,10.704,10.27,10.288,772,0
+IOR.US,D,20200414,000000,9.46,9.46,9.46,9.46,498,0
+IOR.US,D,20200417,000000,10,10,10,10,351,0
+IOR.US,D,20200427,000000,9.31,9.31,8.32,8.32,2986,0
+IOR.US,D,20200428,000000,8.9,9.8356,8.785,9.5,1876,0
+IOR.US,D,20200430,000000,9.3,9.3,9.3,9.3,302,0
+IOR.US,D,20200501,000000,9.3,9.6315,9.29,9.5196,1903,0
+IOR.US,D,20200504,000000,9.7519,9.7519,9,9,500,0
+IOR.US,D,20200507,000000,9.3099,9.3099,9.3099,9.3099,768,0
+IOR.US,D,20200512,000000,9.62,9.62,9.62,9.62,409,0
+IOR.US,D,20200514,000000,10,10,10,10,126,0
+IOR.US,D,20200515,000000,10.25,10.25,10.25,10.25,104,0
+IOR.US,D,20200518,000000,9.7182,9.7182,9.7182,9.7182,425,0
+IOR.US,D,20200519,000000,10.39,10.7199,10.39,10.7199,219,0
+IOR.US,D,20200520,000000,11,11.76,11,11.76,889,0
+IOR.US,D,20200521,000000,11.98,12,11.98,12,355,0
+IOR.US,D,20200522,000000,12.4999,12.4999,12.4999,12.4999,262,0
+IOR.US,D,20200526,000000,12.7994,12.7994,11,11.264,3053,0
+IOR.US,D,20200529,000000,10.48,10.48,10.48,10.48,274,0
+IOR.US,D,20200602,000000,11,11.45,10.82,11.45,304,0
+IOR.US,D,20200603,000000,12,12,10.8,11.3973,1323,0
+IOR.US,D,20200605,000000,11,11.49,10.8,11.49,745,0
+IOR.US,D,20200608,000000,11.5,11.5,11.5,11.5,328,0
+IOR.US,D,20200609,000000,11.75,11.75,11.75,11.75,444,0
+IOR.US,D,20200610,000000,11.8,12,11.8,12,310,0
+IOR.US,D,20200612,000000,11.75,11.75,11.5,11.65,663,0
+IOR.US,D,20200615,000000,11.33,11.925,11.33,11.925,271,0
+IOR.US,D,20200619,000000,11.51,11.51,11.51,11.51,346,0
+IOR.US,D,20200622,000000,11.45,11.45,11.04,11.04,281,0
+IOR.US,D,20200630,000000,11.2768,11.2768,11.109,11.109,470,0
+IOR.US,D,20200702,000000,11.8799,11.8799,11.8799,11.8799,148,0
+IOR.US,D,20200706,000000,11.9873,11.99,11.9873,11.99,294,0
+IOR.US,D,20200713,000000,11.61,11.61,11.61,11.61,141,0
+IOR.US,D,20200714,000000,11.61,11.61,11.61,11.61,502,0
+IOR.US,D,20200715,000000,11.41,12,11.41,12,5002,0
+IOR.US,D,20200716,000000,11.9423,11.9423,11.9423,11.9423,708,0
+IOR.US,D,20200717,000000,11.61,11.7227,11.61,11.72,1211,0
+IOR.US,D,20200720,000000,12,12,11.16,12,5950,0
+IOR.US,D,20200721,000000,12,12,11.94,12,2020,0
+IOR.US,D,20200722,000000,12.83,13,12.83,13,361,0
+IOR.US,D,20200723,000000,12.81,12.81,12.8,12.8,682,0
+IOR.US,D,20200728,000000,12.3027,12.3027,12.3,12.3,516,0
+IOR.US,D,20200729,000000,11.4501,12.4378,11.4501,12.4378,813,0
+IOR.US,D,20200803,000000,12.1468,12.1468,12.1199,12.1199,806,0
+IOR.US,D,20200806,000000,11.9894,11.9894,11.9894,11.9894,401,0
+IOR.US,D,20200818,000000,11.67,11.67,11.67,11.67,145,0
+IOR.US,D,20200819,000000,11.95,12.45,11.95,12.45,347,0
+IOR.US,D,20200825,000000,12.5,12.5,12.5,12.5,100,0
+IOR.US,D,20200827,000000,12.5,12.5,11.9441,11.9441,803,0
+IOR.US,D,20200908,000000,12,15.47,11.91,15.34,10134,0
+IOR.US,D,20200909,000000,14.5,15.39,14,15.235,6917,0
+IOR.US,D,20200910,000000,15.5,15.7,14.5394,15.64,4246,0
+IOR.US,D,20200911,000000,15.44,15.75,14.95,15.575,5281,0
+IOR.US,D,20200914,000000,15.89,16.25,15.645,15.97,6459,0
+IOR.US,D,20200915,000000,15.99,15.99,14.94,15.74,4099,0
+IOR.US,D,20200916,000000,15.72,15.99,14.9097,15.1,2890,0
+IOR.US,D,20200917,000000,15.98,17,14.21,17,23758,0
+IOR.US,D,20200918,000000,16.6,16.6,14.5,14.5,18638,0
+IOR.US,D,20200921,000000,15.51,15.5127,12,12,2566,0
+IOR.US,D,20200925,000000,12.05,12.05,12.05,12.05,525,0
+IOR.US,D,20200930,000000,12.22,12.95,11.84,11.84,778,0
+IOR.US,D,20201005,000000,12.3,13,11.02,11.02,4973,0
+IOR.US,D,20201006,000000,11.4164,12,11.4164,11.45,1207,0
+IOR.US,D,20201007,000000,11.45,11.45,11.45,11.45,191,0
+IOR.US,D,20201008,000000,11.5,11.5,11.5,11.5,903,0
+IOR.US,D,20201009,000000,12.29,12.7,12.28,12.7,745,0
+IOR.US,D,20201012,000000,12.75,12.75,12.75,12.75,603,0
+IOR.US,D,20201019,000000,12.25,12.25,12.25,12.25,170,0
+IOR.US,D,20201022,000000,12.1,12.5,12.02,12.02,1188,0
+IOR.US,D,20201023,000000,11.7659,12,11.6,11.88,11057,0
+IOR.US,D,20201026,000000,12.245,12.245,12.245,12.245,607,0
+IOR.US,D,20201029,000000,11.49,11.49,11.49,11.49,350,0
+IOR.US,D,20201030,000000,11.25,11.6903,11.25,11.6903,1232,0
+IOR.US,D,20201103,000000,11.76,11.76,11.76,11.76,235,0
+IOR.US,D,20201104,000000,11.1474,11.1474,11.1474,11.1474,631,0
+IOR.US,D,20201105,000000,12,12.42,11.94,12.42,721,0
+IOR.US,D,20201106,000000,12,12.36,11.5638,12.36,778,0
+IOR.US,D,20201109,000000,12.45,12.45,12.45,12.45,923,0
+IOR.US,D,20201110,000000,11.5,11.5,11.09,11.09,1663,0
+IOR.US,D,20201111,000000,11.44,11.8599,11.44,11.83,516,0
+IOR.US,D,20201112,000000,11.4474,11.4474,11.4474,11.4474,1052,0
+IOR.US,D,20201113,000000,12.2381,12.24,12.15,12.24,1431,0
+IOR.US,D,20201116,000000,12.29,12.45,11.95,11.95,751,0
+IOR.US,D,20201118,000000,11.9,12.07,11.55,11.55,769,0
+IOR.US,D,20201119,000000,11.6237,12.3,11.6237,11.8,2081,0
+IOR.US,D,20201123,000000,11.24,11.61,11.22,11.22,1162,0
+IOR.US,D,20201124,000000,11.575,11.7708,11.575,11.7708,409,0
+IOR.US,D,20201201,000000,11.66,11.66,11.5027,11.5027,670,0
+IOR.US,D,20201202,000000,11.52,11.52,11.5,11.5,1099,0
+IOR.US,D,20201210,000000,11.51,11.51,11.5,11.5,1108,0
+IOR.US,D,20201211,000000,11.3414,11.3414,11.3414,11.3414,527,0
+IOR.US,D,20201214,000000,11.83,11.83,11.76,11.76,489,0
+IOR.US,D,20201215,000000,11.8,11.8,11.8,11.8,108,0
+IOR.US,D,20201216,000000,11.25,11.27,11.25,11.27,407,0
+IOR.US,D,20201217,000000,11.32,11.5,11.26,11.4161,1934,0
+IOR.US,D,20201218,000000,12.1068,12.1068,11.32,11.32,2277,0
+IOR.US,D,20201221,000000,11.63,11.87,11.63,11.87,348,0
+IOR.US,D,20201222,000000,11.85,11.85,11.83,11.84,732,0
+IOR.US,D,20201224,000000,11.34,11.34,11.34,11.34,330,0
+IOR.US,D,20210104,000000,11.35,11.91,11.35,11.91,1341,0
+IOR.US,D,20210105,000000,11.7356,11.84,11.7356,11.84,494,0
+IOR.US,D,20210106,000000,11.36,11.36,11.36,11.36,235,0
+IOR.US,D,20210107,000000,11.05,11.12,11.04,11.12,1569,0
+IOR.US,D,20210108,000000,11.88,11.8873,11.74,11.88,886,0
+IOR.US,D,20210111,000000,11.62,11.62,11.62,11.62,617,0
+IOR.US,D,20210113,000000,11.6,11.6,11.6,11.6,182,0
+IOR.US,D,20210115,000000,11.76,11.76,11.61,11.61,617,0
+IOR.US,D,20210120,000000,11.9005,11.9005,11.9005,11.9005,587,0
+IOR.US,D,20210122,000000,11.76,11.76,11.76,11.76,102,0
+IOR.US,D,20210126,000000,11.3,11.3,11.04,11.04,509,0
+IOR.US,D,20210128,000000,11.4509,11.4509,11.4509,11.4509,535,0
+IOR.US,D,20210129,000000,11.01,11.01,11.01,11.01,323,0
+IOR.US,D,20210202,000000,11.4171,11.4171,11.4171,11.4171,967,0
+IOR.US,D,20210208,000000,11.329,11.33,11.3137,11.3137,720,0
+IOR.US,D,20210209,000000,11.31,11.35,11.26,11.26,1748,0
+IOR.US,D,20210211,000000,11.9083,11.9083,11.9083,11.9083,446,0
+IOR.US,D,20210212,000000,11.68,11.7384,11.68,11.7384,310,0
+IOR.US,D,20210216,000000,12.88,12.88,12.88,12.88,1240,0
+IOR.US,D,20210218,000000,11.99,12,11.99,12,987,0
+IOR.US,D,20210219,000000,11.36,11.36,11.3,11.3,848,0
+IOR.US,D,20210222,000000,11.89,11.9,11.89,11.89,1575,0
+IOR.US,D,20210223,000000,11.46,11.46,11.37,11.37,3544,0
+IOR.US,D,20210225,000000,11.38,11.41,11.369,11.369,5095,0
+IOR.US,D,20210301,000000,11.51,11.94,11.35,11.4397,2260,0
+IOR.US,D,20210302,000000,11.715,11.715,11.66,11.66,632,0
+IOR.US,D,20210308,000000,11.6413,11.6413,11.6413,11.6413,266,0
+IOR.US,D,20210311,000000,11.9099,11.9099,11.9099,11.9099,543,0
+IOR.US,D,20210315,000000,11.5,11.5,11.5,11.5,114,0
+IOR.US,D,20210316,000000,11.44,11.44,11.4,11.4,468,0
+IOR.US,D,20210317,000000,11.88,11.88,11.44,11.44,815,0
+IOR.US,D,20210318,000000,11.42,11.42,11.42,11.42,221,0
+IOR.US,D,20210319,000000,11.91,11.91,11.91,11.91,790,0
+IOR.US,D,20210323,000000,11.4,11.4,11.4,11.4,267,0
+IOR.US,D,20210324,000000,11.4,11.4,11.291,11.291,2238,0
+IOR.US,D,20210331,000000,11.29,11.29,11.11,11.14,531,0
+IOR.US,D,20210406,000000,11.4999,11.4999,11.4999,11.4999,2347,0
+IOR.US,D,20210409,000000,11.72,11.91,11.7,11.85,2915,0
+IOR.US,D,20210415,000000,11.6,11.9587,11.6,11.9587,618,0
+IOR.US,D,20210421,000000,11.95,11.95,11.58,11.855,1618,0
+IOR.US,D,20210423,000000,12.68,12.68,12.68,12.68,198,0
+IOR.US,D,20210426,000000,12.67,12.67,12.33,12.33,777,0
+IOR.US,D,20210511,000000,12.2,12.4314,11.94,12.4,2317,0
+IOR.US,D,20210512,000000,12.9,13.0157,12.4,12.42,2163,0
+IOR.US,D,20210514,000000,11.9201,12.26,11.62,12,2053,0
+IOR.US,D,20210517,000000,12.5,12.5,12.5,12.5,1174,0
+IOR.US,D,20210518,000000,12.61,12.61,12.61,12.61,252,0
+IOR.US,D,20210519,000000,12.6099,12.6099,12.6099,12.6099,500,0
+IOR.US,D,20210521,000000,12.6,12.6,12.5593,12.5593,1130,0
+IOR.US,D,20210524,000000,12.1879,12.1879,12.1879,12.1879,1050,0
+IOR.US,D,20210525,000000,12.18,12.18,11.9201,11.9201,1789,0
+IOR.US,D,20210526,000000,11.9871,11.9871,11.9871,11.9871,230,0
+IOR.US,D,20210601,000000,12.39,12.49,12.39,12.49,1072,0
+IOR.US,D,20210603,000000,12.9,12.9,12.9,12.9,107,0
+IOR.US,D,20210607,000000,12.4201,12.95,12.4201,12.87,911,0
+IOR.US,D,20210608,000000,12.4287,13.37,12.41,12.41,4699,0
+IOR.US,D,20210614,000000,12.15,12.15,12.15,12.15,133,0
+IOR.US,D,20210615,000000,12.1,12.1,12.1,12.1,136,0
+IOR.US,D,20210616,000000,12.11,12.67,12.11,12.1978,1058,0
+IOR.US,D,20210618,000000,12.76,12.82,12.06,12.82,10771,0
+IOR.US,D,20210629,000000,12.82,12.82,12.82,12.82,240,0
+IOR.US,D,20210701,000000,13.35,13.35,12.37,12.37,403,0
+IOR.US,D,20210702,000000,12.85,13.36,12.34,12.34,1274,0
+IOR.US,D,20210708,000000,12.99,13.37,11.9,12.6647,12972,0
+IOR.US,D,20210712,000000,12.35,12.35,12.35,12.35,438,0
+IOR.US,D,20210713,000000,12.14,12.14,12.14,12.14,129,0
+IOR.US,D,20210714,000000,11.76,11.76,11.6201,11.66,860,0
+IOR.US,D,20210715,000000,12.5576,13.0299,12.4527,12.85,8144,0
+IOR.US,D,20210716,000000,12.77,13.06,12.77,13.06,1442,0
+IOR.US,D,20210719,000000,13.11,13.83,12.99,13.8273,6629,0
+IOR.US,D,20210720,000000,13.79,13.8,13.18,13.18,2608,0
+IOR.US,D,20210721,000000,12.85,12.85,12.85,12.85,750,0
+IOR.US,D,20210722,000000,13.01,13.2501,13.0004,13.2501,1058,0
+IOR.US,D,20210723,000000,13.6733,13.6733,13.6,13.67,407,0
+IOR.US,D,20210726,000000,13.65,13.6527,13.65,13.65,1463,0
+IOR.US,D,20210728,000000,12.62,12.62,12.62,12.62,313,0
+IOR.US,D,20210803,000000,13.5,13.5,13.5,13.5,243,0
+IOR.US,D,20210804,000000,13.3411,13.3411,13.3411,13.3411,311,0
+IOR.US,D,20210809,000000,12.05,12.05,12.05,12.05,1783,0
+IOR.US,D,20210810,000000,12.465,12.465,12.465,12.465,745,0
+IOR.US,D,20210811,000000,12.81,12.81,12.81,12.81,218,0
+IOR.US,D,20210812,000000,12.02,12.02,12.02,12.02,164,0
+IOR.US,D,20210813,000000,12,12,11.66,11.66,499,0
+IOR.US,D,20210816,000000,12,12,12,12,391,0
+IOR.US,D,20210824,000000,12.22,12.22,11.6,11.8,7909,0
+IOR.US,D,20210826,000000,12.3,12.3,12.3,12.3,211,0
+IOR.US,D,20210903,000000,12.2073,12.21,12.2073,12.21,473,0
+IOR.US,D,20210910,000000,11.39,11.39,11.39,11.39,272,0
+IOR.US,D,20210913,000000,11.35,11.35,11.35,11.35,347,0
+IOR.US,D,20210914,000000,11.36,11.36,11.36,11.36,307,0
+IOR.US,D,20210915,000000,11.31,11.4346,11.31,11.31,1205,0
+IOR.US,D,20210916,000000,11.76,11.76,11.1,11.1,876,0
+IOR.US,D,20210917,000000,11.07,12,11.07,12,904,0
+IOR.US,D,20210920,000000,11.5549,11.875,11.05,11.61,5923,0
+IOR.US,D,20210923,000000,11.9999,12,11.14,11.14,4624,0
+IOR.US,D,20211001,000000,11.75,11.75,11.75,11.75,444,0
+IOR.US,D,20211004,000000,11.751,12,11.751,12,334,0
+IOR.US,D,20211005,000000,11.7701,11.99,11.7701,11.9899,1505,0
+IOR.US,D,20211006,000000,12.125,12.13,11.75,12,2982,0
+IOR.US,D,20211007,000000,12.0844,12.0844,12.0844,12.0844,558,0
+IOR.US,D,20211020,000000,11.75,11.75,11.75,11.75,139,0
+IOR.US,D,20211025,000000,12.86,12.86,12.86,12.86,126,0
+IOR.US,D,20211026,000000,12.95,12.95,12.5001,12.5001,611,0
+IOR.US,D,20211027,000000,12.94,12.94,12.3743,12.3743,1379,0
+IOR.US,D,20211028,000000,12.95,12.95,12.84,12.91,1186,0
+IOR.US,D,20211029,000000,13.45,13.45,12.91,12.91,500,0
+IOR.US,D,20211102,000000,12.55,12.55,12.55,12.55,103,0
+IOR.US,D,20211111,000000,12.91,12.91,12.91,12.91,322,0
+IOR.US,D,20211118,000000,13.28,13.28,12.22,12.22,372,0
+IOR.US,D,20211119,000000,12.78,12.78,12.78,12.78,176,0
+IOR.US,D,20211122,000000,13.4173,13.42,13.4173,13.42,810,0
+IOR.US,D,20211123,000000,13.69,13.69,13.68,13.68,1020,0
+IOR.US,D,20211124,000000,13.31,13.321,12.6,12.6,5187,0
+IOR.US,D,20211126,000000,12.0001,12.0056,11.27,11.27,1872,0
+IOR.US,D,20211129,000000,11.61,12,11.2815,12,1074,0
+IOR.US,D,20211130,000000,12.51,12.595,12.51,12.59,860,0
+IOR.US,D,20211201,000000,12.5773,12.58,12.5773,12.58,1228,0
+IOR.US,D,20211203,000000,12.3557,12.3557,12.3557,12.3557,528,0
+IOR.US,D,20211208,000000,11.89,11.89,11.89,11.89,339,0
+IOR.US,D,20211209,000000,12.765,12.765,12.08,12.08,545,0
+IOR.US,D,20211213,000000,11.59,11.59,11.59,11.59,412,0
+IOR.US,D,20211217,000000,11.53,11.53,11.53,11.53,324,0
+IOR.US,D,20211222,000000,11.26,12.07,11.24,12.07,1019,0
+IOR.US,D,20211227,000000,12.52,12.52,11.81,11.87,4343,0
+IOR.US,D,20211228,000000,12.6,12.6,11.46,11.46,8348,0
+IOR.US,D,20211229,000000,12.25,12.25,11.95,11.95,1868,0
+IOR.US,D,20220105,000000,11.95,11.95,11.95,11.95,599,0
+IOR.US,D,20220110,000000,11.75,12,11.75,12,1121,0
+IOR.US,D,20220111,000000,12.5,12.506,12.5,12.506,1344,0
+IOR.US,D,20220112,000000,11.7,11.7,11.7,11.7,339,0
+IOR.US,D,20220118,000000,11.8604,11.8604,11.51,11.51,1033,0
+IOR.US,D,20220119,000000,12.05,12.05,11.45,11.462,730,0
+IOR.US,D,20220120,000000,11.45,11.45,11.45,11.45,442,0
+IOR.US,D,20220121,000000,11.65,11.845,11.5943,11.5943,1330,0
+IOR.US,D,20220124,000000,11.45,11.45,11.45,11.45,650,0
+IOR.US,D,20220125,000000,11.2,12.15,11.2,11.89,4516,0
+IOR.US,D,20220126,000000,11.71,11.71,11.71,11.71,287,0
+IOR.US,D,20220128,000000,11.3624,12.325,11.1602,11.99,31283,0
+IOR.US,D,20220131,000000,11.9482,11.9482,11.08,11.54,1323,0
+IOR.US,D,20220201,000000,11.4,12.138,11.325,11.6,14106,0
+IOR.US,D,20220202,000000,11.4722,12.1,11.275,11.85,5943,0
+IOR.US,D,20220203,000000,11.548,11.9496,11.5,11.6,2631,0
+IOR.US,D,20220208,000000,11.84,11.84,11.84,11.84,268,0
+IOR.US,D,20220209,000000,11.5978,12.0145,11.5027,11.5027,3865,0
+IOR.US,D,20220211,000000,12.5,15.14,11.975,13.81,77666,0
+IOR.US,D,20220214,000000,15,16.1027,13.81,14.99,28423,0
+IOR.US,D,20220215,000000,14.74,15,13.6197,14.12,31206,0
+IOR.US,D,20220216,000000,15,15.45,14.4,14.4,8511,0
+IOR.US,D,20220217,000000,14.5,16.4,14.5,15.4494,18822,0
+IOR.US,D,20220218,000000,15.56,16.05,15.5,15.9998,6187,0
+IOR.US,D,20220222,000000,15.7,15.7,14.73,15.5,9817,0
+IOR.US,D,20220223,000000,15.3,15.3,15.3,15.3,424,0
+IOR.US,D,20220224,000000,15.35,15.35,14.75,14.75,6970,0
+IOR.US,D,20220225,000000,15.25,16.78,15.04,15.42,14131,0
+IOR.US,D,20220228,000000,16.25,16.25,15.6,15.6,1900,0
+IOR.US,D,20220301,000000,14.58,15.4,14.58,14.78,2396,0
+IOR.US,D,20220302,000000,15.88,15.88,15.1,15.44,5088,0
+IOR.US,D,20220303,000000,14.5,15.25,14,14.99,2662,0
+IOR.US,D,20220304,000000,14.62,15.25,14.51,15.25,2561,0
+IOR.US,D,20220308,000000,14.51,14.97,14.51,14.84,1077,0
+IOR.US,D,20220310,000000,14.35,15.1,14.35,14.6,2485,0
+IOR.US,D,20220311,000000,14.7,16.99,14.7,16.0001,28031,0
+IOR.US,D,20220314,000000,14.21,15.355,10.05,11.76,113613,0
+IOR.US,D,20220315,000000,11.06,12.55,11.06,12.085,7618,0
+IOR.US,D,20220316,000000,12.15,12.15,11.55,11.55,3697,0
+IOR.US,D,20220317,000000,11.75,11.98,11.5,11.52,2189,0
+IOR.US,D,20220318,000000,11.9499,14.02,11.72,13.86,42618,0
+IOR.US,D,20220321,000000,14.22,14.5,13.04,14.5,12971,0
+IOR.US,D,20220322,000000,14.45,14.45,13.01,13.21,5878,0
+IOR.US,D,20220323,000000,13.4,13.4,12.7,12.7,2460,0
+IOR.US,D,20220324,000000,12.52,12.52,11.67,11.67,11012,0
+IOR.US,D,20220325,000000,11.57,12.2399,11.57,11.76,2044,0
+IOR.US,D,20220328,000000,11.85,12.33,11.77,11.77,1920,0
+IOR.US,D,20220329,000000,11.78,11.78,11.78,11.78,309,0
+IOR.US,D,20220330,000000,11.75,12.435,11.56,12.01,14098,0
+IOR.US,D,20220331,000000,12.33,13.52,12.33,12.44,1870,0
+IOR.US,D,20220401,000000,13,13,13,13,709,0
+IOR.US,D,20220407,000000,12.9473,12.95,12.9473,12.95,1126,0
+IOR.US,D,20220411,000000,12.95,12.98,12.9,12.9,411,0
+IOR.US,D,20220412,000000,12.13,12.13,12.13,12.13,271,0
+IOR.US,D,20220420,000000,11.5811,11.59,11.5811,11.59,539,0
+IOR.US,D,20220421,000000,12.5,12.5,11.7,12.1,2739,0
+IOR.US,D,20220425,000000,11.85,12.95,11.85,12.95,1112,0
+IOR.US,D,20220426,000000,12.4,12.4,12.4,12.4,439,0
+IOR.US,D,20220427,000000,12.2,12.2,12.2,12.2,1409,0
+IOR.US,D,20220428,000000,11.78,12,11.78,12,1194,0
+IOR.US,D,20220429,000000,12.38,12.38,12.38,12.38,340,0
+IOR.US,D,20220503,000000,12,12,11.9247,11.9247,1307,0
+IOR.US,D,20220504,000000,11.9999,11.9999,11.5968,11.8,3636,0
+IOR.US,D,20220506,000000,11.99,12.715,11.99,12.07,8921,0
+IOR.US,D,20220510,000000,12,12.4,11.69,12.15,4211,0
+IOR.US,D,20220511,000000,12.01,12.2,11.57,11.9,5126,0
+IOR.US,D,20220512,000000,11.5,12.05,11.5,11.54,2054,0
+IOR.US,D,20220513,000000,11.53,12.21,11.39,11.99,8775,0
+IOR.US,D,20220516,000000,11.99,13.115,11.99,12.62,10544,0
+IOR.US,D,20220517,000000,12.7,13.5577,12.55,13.08,5722,0
+IOR.US,D,20220518,000000,12.84,13.45,12.66,12.66,1373,0
+IOR.US,D,20220519,000000,13,13.45,12.98,13.45,1410,0
+IOR.US,D,20220523,000000,13.43,13.43,13.43,13.43,584,0
+IOR.US,D,20220524,000000,12.5,12.79,12.5,12.79,553,0
+IOR.US,D,20220526,000000,12.7,13.79,12.7,12.86,3375,0
+IOR.US,D,20220527,000000,13.11,13.11,12.83,12.83,867,0
+IOR.US,D,20220606,000000,13.6,14.5,13.6,14.5,1226,0
+IOR.US,D,20220607,000000,14.74,14.74,14.74,14.74,718,0
+IOR.US,D,20220608,000000,14,14,13.95,13.95,265,0
+IOR.US,D,20220613,000000,14.85,14.85,14.85,14.85,678,0
+IOR.US,D,20220614,000000,15.06,15.06,15.06,15.06,416,0
+IOR.US,D,20220615,000000,13.55,14.91,12.5,12.5,3848,0
+IOR.US,D,20220616,000000,12.4,12.4,12.09,12.09,1648,0
+IOR.US,D,20220617,000000,10.8,12.29,10.59,10.59,5535,0
+IOR.US,D,20220621,000000,11.15,11.41,11.15,11.31,969,0
+IOR.US,D,20220622,000000,11.9499,11.9499,11.3,11.3,2785,0
+IOR.US,D,20220623,000000,11.37,11.37,11.37,11.37,483,0
+IOR.US,D,20220624,000000,11.69,12.84,11.69,12.84,1114,0
+IOR.US,D,20220705,000000,12.94,12.94,12.94,12.94,380,0
+IOR.US,D,20220707,000000,12.9,12.9,12.9,12.9,160,0
+IOR.US,D,20220711,000000,11.69,11.69,11.69,11.69,227,0
+IOR.US,D,20220718,000000,12.23,12.23,11.64,11.64,532,0
+IOR.US,D,20220803,000000,12.8,12.8,12.8,12.8,388,0
+IOR.US,D,20220805,000000,11.67,12,11.56,12,1593,0
+IOR.US,D,20220809,000000,12.565,12.565,12.18,12.565,576,0
+IOR.US,D,20220822,000000,11.73,11.73,11.73,11.73,268,0
+IOR.US,D,20220823,000000,12.1,12.1,12.1,12.1,298,0
+IOR.US,D,20220824,000000,12,12,11.9147,12,710,0
+IOR.US,D,20220829,000000,11.87,11.87,11.87,11.87,163,0
+IOR.US,D,20220901,000000,12.29,12.29,12.29,12.29,332,0
+IOR.US,D,20220909,000000,10.72,11.61,10.72,10.74,2689,0
+IOR.US,D,20220912,000000,11.27,11.27,10.73,10.73,1201,0
+IOR.US,D,20220913,000000,10.87,11.3599,10.615,11.11,9827,0
+IOR.US,D,20220914,000000,10.65,11.1,10.65,11.1,14267,0
+IOR.US,D,20220915,000000,10.65,11.68,10.5,11.47,13718,0
+IOR.US,D,20220916,000000,10.62,11.37,10.11,11.37,29953,0
+IOR.US,D,20220919,000000,11.41,11.41,11.41,11.41,963,0
+IOR.US,D,20220920,000000,11.75,12.51,11.75,12.51,3558,0
+IOR.US,D,20220921,000000,12.56,13.31,12.45,12.87,5139,0
+IOR.US,D,20220922,000000,12.95,12.995,12.42,12.75,7685,0
+IOR.US,D,20220923,000000,12.75,12.75,12.0301,12.5,14160,0
+IOR.US,D,20220926,000000,11.63,11.63,11.63,11.63,261,0
+IOR.US,D,20220927,000000,12.5,12.74,12.14,12.74,911,0
+IOR.US,D,20220928,000000,12.58,12.58,12.4,12.415,1418,0
+IOR.US,D,20220929,000000,12.41,13.76,12.0987,13.7,5395,0
+IOR.US,D,20220930,000000,13.44,13.99,12.4,12.5,14675,0
+IOR.US,D,20221003,000000,11.6,13.5,11.6,12.6,7484,0
+IOR.US,D,20221004,000000,12.91,12.91,12.0491,12.0491,1119,0
+IOR.US,D,20221005,000000,12.7,12.9,12,12.6,2925,0
+IOR.US,D,20221007,000000,13,13,12.35,12.5006,3003,0
+IOR.US,D,20221010,000000,12.24,12.49,12.24,12.45,998,0
+IOR.US,D,20221011,000000,12.6,12.6,12.6,12.6,447,0
+IOR.US,D,20221012,000000,12.31,12.75,12.31,12.74,1378,0
+IOR.US,D,20221018,000000,12.51,13,12.49,12.5,2218,0
+IOR.US,D,20221019,000000,12.5,12.5,12.0011,12.05,935,0
+IOR.US,D,20221020,000000,12.5,12.5,12.1,12.1,876,0
+IOR.US,D,20221021,000000,12.28,12.28,12.28,12.28,146,0
+IOR.US,D,20221026,000000,13,13,11.71,11.71,1452,0
+IOR.US,D,20221027,000000,12.1,12.7,12.1,12.2,570,0
+IOR.US,D,20221101,000000,11.83,11.83,11.62,11.62,1160,0
+IOR.US,D,20221102,000000,11.97,11.97,11.97,11.97,589,0
+IOR.US,D,20221103,000000,12.0473,12.05,12.0473,12.05,347,0
+IOR.US,D,20221107,000000,11.7079,12,11.7,12,1014,0
+IOR.US,D,20221108,000000,11.62,11.64,11.62,11.64,543,0
+IOR.US,D,20221110,000000,11.63,11.63,11.63,11.63,578,0
+IOR.US,D,20221111,000000,11.62,11.62,11.62,11.62,533,0
+IOR.US,D,20221128,000000,12.02,12.02,12.02,12.02,208,0
+IOR.US,D,20221206,000000,11.51,11.51,11.51,11.51,477,0
+IOR.US,D,20221207,000000,11.35,11.35,11.35,11.35,193,0
+IOR.US,D,20221208,000000,11.59,11.59,11.59,11.59,184,0
+IOR.US,D,20221209,000000,12.45,12.45,12,12,2275,0
+IOR.US,D,20221223,000000,12.48,12.48,12.48,12.48,161,0
+IOR.US,D,20221227,000000,12.88,12.88,12.8673,12.8673,557,0
+IOR.US,D,20221229,000000,12.01,12.01,12.01,12.01,316,0
+IOR.US,D,20230104,000000,11.43,11.5,11.4,11.43,1529,0
+IOR.US,D,20230106,000000,11.75,11.75,11.51,11.51,390,0
+IOR.US,D,20230110,000000,11.6,11.6,11.6,11.6,136,0
+IOR.US,D,20230111,000000,11.95,11.95,11.95,11.95,236,0
+IOR.US,D,20230113,000000,11.75,11.75,11.75,11.75,135,0
+IOR.US,D,20230120,000000,11.6,11.6,11.6,11.6,366,0
+IOR.US,D,20230125,000000,12,12.4,11.9,12.39,1351,0
+IOR.US,D,20230201,000000,11.42,11.8,11.42,11.8,383,0
+IOR.US,D,20230202,000000,12.06,12.06,12,12,258,0
+IOR.US,D,20230210,000000,11.51,11.51,11.51,11.51,207,0
+IOR.US,D,20230213,000000,11.85,12,11.85,11.9,491,0
+IOR.US,D,20230221,000000,11.44,11.44,11.44,11.44,564,0
+IOR.US,D,20230223,000000,11.44,11.9,10.83,11.9,2067,0
+IOR.US,D,20230228,000000,11.6069,11.6069,11.6069,11.6069,340,0
+IOR.US,D,20230313,000000,11.12,11.12,11.12,11.12,179,0
+IOR.US,D,20230314,000000,11.12,11.12,11.12,11.12,293,0
+IOR.US,D,20230315,000000,11.12,11.12,11.02,11.1026,2678,0
+IOR.US,D,20230317,000000,10.66,10.7,10.58,10.58,1078,0
+IOR.US,D,20230320,000000,10.81,10.81,10.68,10.68,634,0
+IOR.US,D,20230328,000000,11.7,11.7,11.7,11.7,1357,0
+IOR.US,D,20230329,000000,11.3803,11.3803,11.3803,11.3803,613,0
+IOR.US,D,20230403,000000,10.97,11.0499,10.76,10.905,2688,0
+IOR.US,D,20230413,000000,10.77,10.77,10.77,10.77,297,0
+IOR.US,D,20230417,000000,11.02,11.02,11.01,11.01,432,0
+IOR.US,D,20230426,000000,11.3507,11.3507,11.3507,11.3507,397,0
+IOR.US,D,20230501,000000,10.81,10.81,10.8,10.8,1007,0
+IOR.US,D,20230502,000000,10.75,10.75,10.75,10.75,458,0
+IOR.US,D,20230505,000000,10.8,10.8,10.8,10.8,199,0
+IOR.US,D,20230509,000000,11,11,11,11,395,0
+IOR.US,D,20230517,000000,11.05,11.05,11,11,408,0
+IOR.US,D,20230609,000000,11.11,11.11,11.11,11.11,157,0
+IOR.US,D,20230616,000000,11.11,11.11,10.8,10.8,1041,0
+IOR.US,D,20230626,000000,10.9338,10.9338,10.81,10.9338,1413,0
+IOR.US,D,20230628,000000,11.1225,11.1225,11.1225,11.1225,120,0
+IOR.US,D,20230629,000000,11.26,11.68,10.81,11.29,6553,0
+IOR.US,D,20230630,000000,11.25,11.64,11.03,11.48,9901,0
+IOR.US,D,20230705,000000,11.52,12.12,11.085,11.11,3737,0
+IOR.US,D,20230706,000000,11.45,11.45,11.45,11.45,469,0
+IOR.US,D,20230707,000000,11.78,13.39,11.64,12.74,5785,0
+IOR.US,D,20230710,000000,12.37,12.37,11.62,12.33,2676,0
+IOR.US,D,20230711,000000,11.94,11.94,11.52,11.6176,7653,0
+IOR.US,D,20230712,000000,11.63,11.63,11.63,11.63,328,0
+IOR.US,D,20230713,000000,11.7,11.7,11.62,11.66,996,0
+IOR.US,D,20230714,000000,12,12.29,11.65,11.66,3508,0
+IOR.US,D,20230717,000000,12.22,12.74,11.73,11.73,6979,0
+IOR.US,D,20230718,000000,12.48,12.58,11.8,11.8,1828,0
+IOR.US,D,20230719,000000,12.21,12.21,11.79,11.79,833,0
+IOR.US,D,20230724,000000,12.33,12.33,12.2,12.2,1715,0
+IOR.US,D,20230725,000000,12.2,12.2,12.2,12.2,188,0
+IOR.US,D,20230731,000000,11.75,11.75,11.75,11.75,773,0
+IOR.US,D,20230801,000000,11.8,11.8,11.77,11.77,848,0
+IOR.US,D,20230803,000000,12.24,12.24,12.24,12.24,430,0
+IOR.US,D,20230809,000000,12.4,12.9,12.4,12.8999,1359,0
+IOR.US,D,20230814,000000,12.29,12.29,12.23,12.24,1331,0
+IOR.US,D,20230815,000000,12.25,12.25,12.25,12.25,633,0
+IOR.US,D,20230816,000000,11.88,12.25,11.88,12.25,908,0
+IOR.US,D,20230817,000000,12,12,12,12,477,0
+IOR.US,D,20230823,000000,12,12.25,11.55,11.96,3893,0
+IOR.US,D,20230825,000000,11.71,11.8,11.71,11.8,289,0
+IOR.US,D,20230828,000000,12.55,12.55,12.55,12.55,194,0
+IOR.US,D,20230829,000000,12.2501,12.2501,11.9,11.9,792,0
+IOR.US,D,20230830,000000,11.9,11.9,11.9,11.9,544,0
+IOR.US,D,20230831,000000,12.2,12.2,12.2,12.2,186,0
+IOR.US,D,20230901,000000,12.23,12.23,11.8,11.9973,932,0
+IOR.US,D,20230905,000000,12.3,12.3,12.3,12.3,145,0
+IOR.US,D,20230912,000000,12.04,12.04,11.85,12.0305,1247,0
+IOR.US,D,20230913,000000,12.3321,12.3321,12.3321,12.3321,506,0
+IOR.US,D,20230914,000000,11.73,11.873,11.55,11.55,1610,0
+IOR.US,D,20230915,000000,11.97,11.97,11.97,11.97,293,0
+IOR.US,D,20230918,000000,11.25,11.2527,11.25,11.25,1104,0
+IOR.US,D,20230919,000000,11.96,11.96,11.96,11.96,190,0
+IOR.US,D,20230920,000000,11.27,11.27,11.26,11.26,212,0
+IOR.US,D,20230922,000000,11.41,11.41,11.41,11.41,552,0
+IOR.US,D,20230925,000000,11.75,11.75,11.4,11.4,486,0
+IOR.US,D,20230926,000000,11.35,11.35,11.35,11.35,265,0
+IOR.US,D,20230928,000000,11.35,11.35,11.35,11.35,289,0
+IOR.US,D,20230929,000000,11.37,11.39,11.15,11.15,1979,0
+IOR.US,D,20231003,000000,11.2999,11.2999,11.29,11.29,582,0
+IOR.US,D,20231005,000000,11.15,11.15,11.15,11.15,228,0
+IOR.US,D,20231010,000000,11.15,11.15,11.15,11.15,270,0
+IOR.US,D,20231016,000000,11.15,11.15,11.15,11.15,121,0
+IOR.US,D,20231017,000000,11.15,11.95,11.0869,11.33,12049,0
+IOR.US,D,20231018,000000,11.49,11.5,11.49,11.5,935,0
+IOR.US,D,20231019,000000,11.5,11.5,11.5,11.5,934,0
+IOR.US,D,20231020,000000,11.75,11.97,11.7497,11.75,6257,0
+IOR.US,D,20231023,000000,11.71,11.72,11.6,11.69,1475,0
+IOR.US,D,20231024,000000,11.76,11.9998,11.7301,11.8,7619,0
+IOR.US,D,20231025,000000,11.7799,11.78,11.7799,11.78,640,0
+IOR.US,D,20231031,000000,11.6,11.6,11.6,11.6,406,0
+IOR.US,D,20231102,000000,11.6,11.792,11.6,11.6,3530,0
+IOR.US,D,20231103,000000,11.78,11.9693,11.78,11.9693,1178,0
+IOR.US,D,20231106,000000,11.97,12.35,11.62,12.24,15586,0
+IOR.US,D,20231107,000000,12.44,12.44,12.07,12.07,11503,0
+IOR.US,D,20231108,000000,12.2,12.45,12.1,12.2001,4133,0
+IOR.US,D,20231109,000000,12.2,12.2,11.99,11.99,2241,0
+IOR.US,D,20231110,000000,11.99,11.99,11.65,11.75,2666,0
+IOR.US,D,20231113,000000,11.65,11.65,11.65,11.65,204,0
+IOR.US,D,20231114,000000,11.825,12.64,11.66,12.22,20732,0
+IOR.US,D,20231115,000000,12.195,12.195,12.05,12.05,2143,0
+IOR.US,D,20231116,000000,12.195,12.39,12,12,3963,0
+IOR.US,D,20231117,000000,12.38,12.38,11.9,11.9,1131,0
+IOR.US,D,20231120,000000,11.66,11.99,11.66,11.93,685,0
+IOR.US,D,20231121,000000,11.66,12.2991,11.66,12.2991,814,0
+IOR.US,D,20231122,000000,12.09,12.09,12.09,12.09,208,0
+IOR.US,D,20231124,000000,12.18,12.18,12.18,12.18,615,0
+IOR.US,D,20231127,000000,12.39,12.4,12.2,12.2,3499,0
+IOR.US,D,20231128,000000,12.35,12.49,12.35,12.49,6526,0
+IOR.US,D,20231129,000000,12.4508,12.98,12.44,12.97,4559,0
+IOR.US,D,20231130,000000,13,13,12.0202,12.9999,5532,0
+IOR.US,D,20231204,000000,12.03,13,12.03,12.65,2023,0
+IOR.US,D,20231205,000000,13,13,13,13,850,0
+IOR.US,D,20231206,000000,13.3,13.3,13,13,595,0
+IOR.US,D,20231212,000000,13.498,13.99,13.498,13.75,2457,0
+IOR.US,D,20231213,000000,13.5,13.99,13.5,13.99,826,0
+IOR.US,D,20231214,000000,13.99,13.99,13.99,13.99,215,0
+IOR.US,D,20231215,000000,13.06,13.1,12.25,12.25,8837,0
+IOR.US,D,20231218,000000,12.9859,12.9859,12.9859,12.9859,332,0
+IOR.US,D,20231219,000000,12.8,13,12.8,12.925,737,0
+IOR.US,D,20231227,000000,13.55,13.79,13.55,13.55,1184,0
+IOR.US,D,20231228,000000,13.52,13.55,13.11,13.11,1866,0
+IOR.US,D,20231229,000000,12.9,13.7499,12.9,13.4,2125,0
+IOR.US,D,20240104,000000,13.11,13.75,13.11,13.27,2375,0
+IOR.US,D,20240105,000000,13.3,13.85,13.3,13.85,5008,0
+IOR.US,D,20240110,000000,13.51,15.29,13.51,14.54,5983,0
+IOR.US,D,20240111,000000,13.55,14.72,13.55,14.71,1022,0
+IOR.US,D,20240116,000000,13.76,13.84,13.76,13.81,1651,0
+IOR.US,D,20240118,000000,13.86,13.9,13.86,13.87,723,0
+IOR.US,D,20240119,000000,14.68,14.68,14.68,14.68,215,0
+IOR.US,D,20240124,000000,14,14.04,14,14,1373,0
+IOR.US,D,20240125,000000,13.8,13.99,13.8,13.99,414,0
+IOR.US,D,20240129,000000,13.99,14.3685,13.99,14.3685,583,0
+IOR.US,D,20240130,000000,14.113,14.113,14.0001,14.0001,577,0
+IOR.US,D,20240205,000000,14,14,13.99,13.99,551,0
+IOR.US,D,20240213,000000,14.56,14.56,14.56,14.56,100,0
+IOR.US,D,20240214,000000,14.59,14.59,14.59,14.59,576,0
+IOR.US,D,20240215,000000,14.3187,14.3187,14.05,14.05,2011,0
+IOR.US,D,20240220,000000,14.2516,14.59,14.05,14.59,2740,0
+IOR.US,D,20240221,000000,14.8999,17.24,14.89,17.24,2120,0
+IOR.US,D,20240222,000000,16.5,16.5,14.75,14.75,3012,0
+IOR.US,D,20240228,000000,15,15,15,15,223,0
+IOR.US,D,20240229,000000,15.6104,16.1999,15,16.1999,3516,0
+IOR.US,D,20240301,000000,16.09,16.1,16.09,16.1,575,0
+IOR.US,D,20240306,000000,16.1002,16.1002,16.1,16.1,523,0
+IOR.US,D,20240314,000000,16.05,16.5,16.05,16.5,3397,0
+IOR.US,D,20240315,000000,16.5,16.5,16.5,16.5,2744,0
+IOR.US,D,20240318,000000,16.5,16.5,16.5,16.5,1163,0
+IOR.US,D,20240320,000000,16.95,16.95,15.25,15.25,4251,0
+IOR.US,D,20240321,000000,16.75,17.82,16.75,16.9875,1252,0
+IOR.US,D,20240322,000000,16.74,16.74,16.7,16.74,868,0
+IOR.US,D,20240402,000000,16.7,16.7,16.7,16.7,540,0
+IOR.US,D,20240404,000000,17,17,17,17,272,0
+IOR.US,D,20240409,000000,16.9,17,16.9,17,897,0
+IOR.US,D,20240417,000000,16.4673,16.4673,16.4673,16.4673,219,0
+IOR.US,D,20240422,000000,17,17,16.99,16.9947,936,0
+IOR.US,D,20240424,000000,16.47,16.47,16.47,16.47,139,0
+IOR.US,D,20240426,000000,16.7807,16.7807,16.7807,16.7807,258,0
+IOR.US,D,20240429,000000,16.6,17,16.6,17,513,0
+IOR.US,D,20240506,000000,16.7694,16.8,16.7694,16.8,420,0
+IOR.US,D,20240507,000000,16.65,16.65,16.65,16.65,220,0
+IOR.US,D,20240509,000000,16.85,16.95,16.85,16.95,505,0
+IOR.US,D,20240510,000000,17,17,16.7,16.7,662,0
+IOR.US,D,20240515,000000,16.69,17,16.69,17,1699,0
+IOR.US,D,20240516,000000,16,16.05,16,16.05,1882,0
+IOR.US,D,20240522,000000,16.24,16.24,16.23,16.23,457,0
+IOR.US,D,20240530,000000,16.3,16.3,16.3,16.3,180,0
+IOR.US,D,20240531,000000,16.3,16.3,16.3,16.3,920,0
+IOR.US,D,20240605,000000,16,16.3,16,16.25,1150,0
+IOR.US,D,20240607,000000,16.25,16.25,16.25,16.25,477,0
+IOR.US,D,20240612,000000,16.25,16.3591,16.25,16.25,1576,0
+IOR.US,D,20240613,000000,16.25,16.58,16.25,16.58,916,0
+IOR.US,D,20240621,000000,16.25,16.25,16.25,16.25,1580,0
+IOR.US,D,20240702,000000,16.25,16.25,16.25,16.25,1709,0
+IOR.US,D,20240708,000000,16.89,16.9,16.575,16.9,3213,0
+IOR.US,D,20240710,000000,17,17,17,17,255,0
+IOR.US,D,20240711,000000,19,19,19,19,862,0
+IOR.US,D,20240712,000000,18.055,18.055,18.055,18.055,228,0
+IOR.US,D,20240715,000000,17.0961,17.0961,17.0961,17.0961,394,0
+IOR.US,D,20240717,000000,18,18.05,17.405,17.405,426,0
+IOR.US,D,20240718,000000,17.0755,17.0755,17.0755,17.0755,660,0
+IOR.US,D,20240723,000000,15.6937,15.6937,15.6937,15.6937,328,0
+IOR.US,D,20240729,000000,16,16,16,16,997,0
+IOR.US,D,20240731,000000,17.3999,17.4,16.775,16.8012,1951,0
+IOR.US,D,20240801,000000,18.48,18.48,17.9308,18.48,416,0
+IOR.US,D,20240802,000000,18.5,18.5,17.74,17.92,1334,0
+IOR.US,D,20240807,000000,17.065,17.065,17.065,17.065,115,0
+IOR.US,D,20240815,000000,18.48,18.48,18.48,18.48,114,0
+IOR.US,D,20240816,000000,17.5946,18.28,16.61,18.28,1093,0
+IOR.US,D,20240821,000000,17.3641,17.98,17.3641,17.96,613,0
+IOR.US,D,20240826,000000,17,17.34,17,17.34,544,0
+IOR.US,D,20240828,000000,16.81,16.81,16.81,16.81,173,0
+IOR.US,D,20240903,000000,16.85,16.85,16.85,16.85,134,0
+IOR.US,D,20240904,000000,16.85,16.85,16.85,16.85,434,0
+IOR.US,D,20240905,000000,17.4412,17.4412,16.8601,16.8601,620,0
+IOR.US,D,20240909,000000,17,17,17,17,677,0
+IOR.US,D,20240911,000000,16.86,17,16.86,17,470,0
+IOR.US,D,20240918,000000,17,17,17,17,766,0
+IOR.US,D,20240920,000000,17,18,17,18,5062,0
+IOR.US,D,20240930,000000,17.06,17.4802,17.03,17.4802,924,0
+IOR.US,D,20241002,000000,17.2,17.2,16.554,16.554,3116,0
+IOR.US,D,20241004,000000,16.92,16.92,16.92,16.92,110,0
+IOR.US,D,20241007,000000,17.675,18,17.675,17.752,4801,0
+IOR.US,D,20241008,000000,17,17.5,17,17.5,688,0
+IOR.US,D,20241009,000000,17,17,17,17,385,0
+IOR.US,D,20241017,000000,17.09,17.27,17,17.1511,5887,0
+IOR.US,D,20241018,000000,17,17.48,16.9,17.0001,8837,0
+IOR.US,D,20241022,000000,17.01,17.1,16.9612,17.1,927,0
+IOR.US,D,20241028,000000,16.53,17.21,16.5214,17.21,4307,0
+IOR.US,D,20241030,000000,16.58,17,16.5,16.52,2498,0
+IOR.US,D,20241031,000000,16.97,16.97,16.97,16.97,140,0
+IOR.US,D,20241101,000000,17,17.14,16.5,16.5,4164,0
+IOR.US,D,20241108,000000,16.75,16.75,16.75,16.75,687,0
+IOR.US,D,20241114,000000,16.8697,17,16.8697,17,366,0
+IOR.US,D,20241129,000000,16.01,16.01,16.01,16.01,231,0
+IOR.US,D,20241203,000000,16.55,16.55,16.55,16.55,215,0
+IOR.US,D,20241205,000000,16.93,17.2,16.93,17.2,417,0
+IOR.US,D,20241209,000000,17.2,17.25,17.2,17.25,1535,0
+IOR.US,D,20241213,000000,17.5,18.512,17.5,18.3477,7543,0
+IOR.US,D,20241216,000000,18.79,18.964,18.3,18.3,1643,0
+IOR.US,D,20241217,000000,18.24,18.25,18.24,18.25,705,0
+IOR.US,D,20241218,000000,17.875,18,17.8256,17.85,757,0
+IOR.US,D,20241219,000000,17.77,17.77,17.77,17.77,279,0
+IOR.US,D,20241224,000000,18,18,17.81,17.81,1917,0
+IOR.US,D,20241230,000000,17.8247,17.8247,17.8247,17.8247,126,0
+IOR.US,D,20241231,000000,18,18,18,18,236,0
+IOR.US,D,20250103,000000,18,18,18,18,846,0
+IOR.US,D,20250106,000000,18,18,17.8101,17.83,736,0
+IOR.US,D,20250107,000000,17.86,18,17.85,17.99,3011,0
+IOR.US,D,20250108,000000,18.4,18.4,18.16,18.16,599,0
+IOR.US,D,20250113,000000,17.87,18.1854,17.87,18.1854,1754,0
+IOR.US,D,20250114,000000,17.8501,18.49,17.85,18.49,852,0
+IOR.US,D,20250115,000000,17.83,17.87,17.83,17.83,788,0
+IOR.US,D,20250116,000000,18.08,18.08,17.85,17.85,908,0
+IOR.US,D,20250117,000000,18.08,18.1001,17.96,18.002,8929,0
+IOR.US,D,20250122,000000,18.2,18.2,17.95,18.1999,2199,0
+IOR.US,D,20250123,000000,18.18,18.18,18.18,18.18,189,0
+IOR.US,D,20250124,000000,18,18.4,17.935,18.4,1035,0
+IOR.US,D,20250127,000000,17.8917,18.5,17.8917,18.3,506,0
+IOR.US,D,20250128,000000,17.85,17.85,17.85,17.85,336,0
+IOR.US,D,20250129,000000,16.7001,18.3,16.7001,17.6,454,0
+IOR.US,D,20250130,000000,18.09,18.5,17.35,18,2237,0
+IOR.US,D,20250131,000000,17.915,17.915,17.49,17.54,2367,0
+IOR.US,D,20250203,000000,17.25,17.82,17.25,17.82,2203,0
+IOR.US,D,20250204,000000,18.24,18.25,17.72,18.04,1046,0
+IOR.US,D,20250205,000000,18.14,18.14,17.35,18.14,488,0
+IOR.US,D,20250206,000000,18.09,18.09,18.09,18.09,219,0
+IOR.US,D,20250207,000000,18.09,18.09,18.09,18.09,257,0
+IOR.US,D,20250210,000000,18.0899,18.09,18.0899,18.09,319,0
+IOR.US,D,20250211,000000,17.31,17.63,17.31,17.63,513,0
+IOR.US,D,20250212,000000,17.7,19,16.05,16.05,15555,0
+IOR.US,D,20250213,000000,17.5619,17.5619,16.55,17.26,680,0
+IOR.US,D,20250214,000000,17.009,17.02,16.52,17,2230,0
+IOR.US,D,20250218,000000,17.9985,17.9985,17.9985,17.9985,707,0
+IOR.US,D,20250219,000000,17,17,16.7,17,1504,0
+IOR.US,D,20250220,000000,17.99,17.99,17.99,17.99,724,0
+IOR.US,D,20250221,000000,17.08,17.1,17.08,17.1,375,0
+IOR.US,D,20250225,000000,17.2,17.501,17.2,17.2,915,0
+IOR.US,D,20250305,000000,17.05,17.05,17.05,17.05,594,0
+IOR.US,D,20250306,000000,16.95,16.95,16.95,16.95,134,0
+IOR.US,D,20250310,000000,17.7467,17.75,17.35,17.75,1780,0
+IOR.US,D,20250312,000000,18,18,17.355,17.75,4511,0
+IOR.US,D,20250317,000000,17.4,17.4,17.35,17.35,352,0
+IOR.US,D,20250321,000000,17.25,17.96,17.25,17.5,3567,0
+IOR.US,D,20250324,000000,17.6,17.7,17.285,17.285,2738,0
+IOR.US,D,20250325,000000,16.8422,16.8422,16.8422,16.8422,505,0
+IOR.US,D,20250327,000000,17.5,17.5,17.45,17.48,2021,0
+IOR.US,D,20250328,000000,17.516,17.516,17.45,17.46,2221,0
+IOR.US,D,20250331,000000,17.25,17.6,17.25,17.5,1803,0
+IOR.US,D,20250401,000000,17.5,17.6272,17.5,17.5,1727,0
+IOR.US,D,20250403,000000,17.5,17.51,17.5,17.51,1106,0
+IOR.US,D,20250404,000000,17.38,17.5074,16.1,17.35,9540,0
+IOR.US,D,20250407,000000,17.26,17.2992,17.26,17.2992,1890,0
+IOR.US,D,20250408,000000,17.428,17.5,17.275,17.4,1997,0
+IOR.US,D,20250409,000000,17.53,17.53,17.49,17.49,285,0
+IOR.US,D,20250410,000000,17.8,18,17.8,18,2603,0
+IOR.US,D,20250411,000000,17.995,17.995,17.995,17.995,590,0
+IOR.US,D,20250414,000000,17.65,17.75,17.65,17.75,2138,0
+IOR.US,D,20250416,000000,17.72,17.72,17.7,17.72,1283,0
+IOR.US,D,20250417,000000,17.81,17.81,17.81,17.81,190,0
+IOR.US,D,20250421,000000,17.8903,18.1668,17.8,18.1668,5909,0
+IOR.US,D,20250422,000000,17.5,17.5193,17.5,17.5,3962,0
+IOR.US,D,20250423,000000,17.35,17.382,17.35,17.35,4312,0
+IOR.US,D,20250424,000000,17.49,17.5,17.46,17.5,1289,0
+IOR.US,D,20250425,000000,17.5,17.5,17.5,17.5,1204,0
+IOR.US,D,20250428,000000,17.5,17.725,17.5,17.5,2093,0
+IOR.US,D,20250429,000000,17.1188,17.5,17.01,17.5,2071,0
+IOR.US,D,20250501,000000,17.69,18.69,17.65,17.99,6157,0
+IOR.US,D,20250502,000000,18.198,18.198,18.198,18.198,104,0
+IOR.US,D,20250507,000000,17.8197,18.14,17.8,17.8,3626,0
+IOR.US,D,20250512,000000,18.05,18.7,18.03,18.6,4279,0
+IOR.US,D,20250513,000000,18.6,18.9,18,18.44,4090,0
+IOR.US,D,20250514,000000,18.4,18.58,17.56,18.39,8701,0
+IOR.US,D,20250520,000000,17.8787,18,17.8,17.96,1468,0
+IOR.US,D,20250521,000000,18.21,18.6,18.21,18.6,704,0
+IOR.US,D,20250522,000000,18.54,18.54,18.25,18.45,543,0
+IOR.US,D,20250529,000000,18.2,18.44,18.05,18.44,1253,0
+IOR.US,D,20250530,000000,18.49,18.49,18.49,18.49,512,0
+IOR.US,D,20250604,000000,17.91,19,17.91,18.46,1748,0
+IOR.US,D,20250605,000000,18.29,18.44,18.26,18.44,1061,0
+IOR.US,D,20250606,000000,18.1,18.4,18.1,18.4,459,0
+IOR.US,D,20250611,000000,17.95,17.95,17.95,17.95,225,0
+IOR.US,D,20250612,000000,18.1,18.1,18.1,18.1,514,0
+IOR.US,D,20250617,000000,18.34,18.34,18.34,18.34,227,0
+IOR.US,D,20250620,000000,18.69,19.3,18.42,18.42,1268,0
+IOR.US,D,20250623,000000,18.5,18.51,18.5,18.5,701,0
+IOR.US,D,20250701,000000,18.95,18.95,18.95,18.95,470,0
+IOR.US,D,20250707,000000,17.9001,17.9001,17.9001,17.9001,284,0
+IOR.US,D,20250710,000000,18.4,18.8,18.4,18.74,4099,0
+IOR.US,D,20250711,000000,19.69,19.69,18.69,19.48,1951,0
+IOR.US,D,20250714,000000,19,19,18.02,18.8,894,0
+IOR.US,D,20250716,000000,18.8,18.89,18.8,18.89,543,0
+IOR.US,D,20250717,000000,18.5,18.5,18.5,18.5,356,0
+IOR.US,D,20250721,000000,18.64,18.64,18.64,18.64,212,0
+IOR.US,D,20250729,000000,18.21,18.44,17.91,18.44,1017,0
+IOR.US,D,20250730,000000,18.5054,18.5054,18.5054,18.5054,610,0
+IOR.US,D,20250731,000000,18.26,18.7,18.01,18.7,755,0
+IOR.US,D,20250801,000000,18.02,18.7,18.02,18.7,1437,0
+IOR.US,D,20250804,000000,18.88,18.88,18.88,18.88,1116,0
+IOR.US,D,20250806,000000,18.68,18.68,18.02,18.68,316,0
+IOR.US,D,20250819,000000,18.325,18.325,18.325,18.325,195,0
+IOR.US,D,20250821,000000,18.29,18.29,18.2,18.2,1475,0
+IOR.US,D,20250827,000000,18.19,18.2,18.19,18.2,527,0
+IOR.US,D,20250902,000000,18.2,18.2,18.2,18.2,451,0
+IOR.US,D,20250904,000000,18.01,18.2,18.01,18.2,563,0
+IOR.US,D,20250910,000000,17.91,17.91,17.9,17.91,417,0
+IOR.US,D,20250912,000000,18,18,18,18,308,0
+IOR.US,D,20250915,000000,17.75,17.75,17.75,17.75,272,0
+IOR.US,D,20250917,000000,17.76,17.76,17.76,17.76,137,0
+IOR.US,D,20250919,000000,19,19,19,19,408,0
+IOR.US,D,20250924,000000,18,18,17.99,17.99,278,0
+IOR.US,D,20251010,000000,17.76,17.76,17.76,17.76,350,0
+IOR.US,D,20251022,000000,18,18.2499,18,18.2,1105,0
+IOR.US,D,20251028,000000,17.8,17.8001,17.8,17.8001,321,0
+IOR.US,D,20251110,000000,18,19.0743,18,19.0743,1457,0
+IOR.US,D,20251111,000000,18.1,19.1,18.05,18.7,13381,0
+IOR.US,D,20251117,000000,18.05,18.0501,18.05,18.05,1089,0
+IOR.US,D,20251118,000000,18.682,18.682,18.682,18.682,632,0
+IOR.US,D,20251124,000000,18.0105,18.0105,17.9,17.9,618,0
+IOR.US,D,20251201,000000,17.8,17.8,17.8,17.8,1554,0
+IOR.US,D,20251203,000000,18.5449,18.5449,17.85,17.85,226,0
+IOR.US,D,20251209,000000,18.44,19.1,18.44,19.1,553,0
+IOR.US,D,20251210,000000,17.85,18.6,17.5001,18.6,880,0
+IOR.US,D,20251212,000000,18.65,18.65,18.65,18.65,206,0
+IOR.US,D,20251216,000000,18.76,18.7765,18.18,18.3527,1524,0
+IOR.US,D,20251217,000000,19.47,19.47,19.47,19.47,157,0
+IOR.US,D,20251219,000000,17.99,19.47,17.55,17.55,1854,0
+IOR.US,D,20260105,000000,18.01,18.01,18,18,524,0
+IOR.US,D,20260107,000000,18,18,18,18,398,0
+IOR.US,D,20260122,000000,18.3,18.392,18.3,18.3,756,0
+IOR.US,D,20260123,000000,18,18,18,18,164,0
+IOR.US,D,20260213,000000,18,18,18,18,731,0
+IOR.US,D,20260218,000000,17.89,19.47,17.89,19.47,1579,0
diff --git a/daily/us/nysemkt stocks/isou.us.txt b/daily/us/nysemkt stocks/isou.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..835edd741e12a529983fa031c4f498e1f96c4db9
--- /dev/null
+++ b/daily/us/nysemkt stocks/isou.us.txt	
@@ -0,0 +1,141 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ISOU.US,D,20250730,000000,6.7,6.9,6.5,6.52,60030,0
+ISOU.US,D,20250731,000000,6.51,7.02,6.35,6.35,63956,0
+ISOU.US,D,20250801,000000,6.12,6.39,5.94,6.31,91912,0
+ISOU.US,D,20250804,000000,6.1348,7.2,6.1348,6.41,21017,0
+ISOU.US,D,20250805,000000,6.81,6.81,6.38,6.58,30905,0
+ISOU.US,D,20250806,000000,6.53,6.91,6.53,6.76,53161,0
+ISOU.US,D,20250807,000000,6.94,7.44,6.8,7.3,57524,0
+ISOU.US,D,20250808,000000,7.44,7.5,6.97,7.19,83886,0
+ISOU.US,D,20250811,000000,7.22,7.32,7.02,7.09,37993,0
+ISOU.US,D,20250812,000000,7.23,7.52,7.15,7.35,123911,0
+ISOU.US,D,20250813,000000,7.55,7.695,7.25,7.66,100796,0
+ISOU.US,D,20250814,000000,7.58,7.75,7.37,7.69,89232,0
+ISOU.US,D,20250815,000000,7.592,7.91,7.5,7.78,96358,0
+ISOU.US,D,20250818,000000,7.8,8,7.75,7.88,63574,0
+ISOU.US,D,20250819,000000,7.88,7.88,7.1,7.34,80622,0
+ISOU.US,D,20250820,000000,7.59,7.59,6.9,7.06,103229,0
+ISOU.US,D,20250821,000000,7,7.09,6.98,7.03,21187,0
+ISOU.US,D,20250822,000000,7.07,7.87,7.03,7.725,105342,0
+ISOU.US,D,20250825,000000,7.64,7.89,7.64,7.725,37783,0
+ISOU.US,D,20250826,000000,7.6783,8.31,7.6783,8.02,80502,0
+ISOU.US,D,20250827,000000,7.92,8.01,7.81,7.82,55309,0
+ISOU.US,D,20250828,000000,7.8,8.02,7.77,7.87,40249,0
+ISOU.US,D,20250829,000000,7.975,8.23,7.83,8.08,107846,0
+ISOU.US,D,20250902,000000,8,8.04,7.7876,7.97,41708,0
+ISOU.US,D,20250903,000000,8.37,8.72,8,8.395,99580,0
+ISOU.US,D,20250904,000000,8.35,8.4,8.0823,8.125,58691,0
+ISOU.US,D,20250905,000000,8.3678,8.3678,8.05,8.24,47902,0
+ISOU.US,D,20250908,000000,8.34,8.59,8.2273,8.54,55239,0
+ISOU.US,D,20250909,000000,8.5,8.889,8.5,8.79,85954,0
+ISOU.US,D,20250910,000000,8.8,9.19,8.71,8.8,53132,0
+ISOU.US,D,20250911,000000,8.7734,8.78,8.42,8.43,70680,0
+ISOU.US,D,20250912,000000,8.48,8.48,8.3,8.34,15484,0
+ISOU.US,D,20250915,000000,8.3244,9.19,8.25,9.09,52908,0
+ISOU.US,D,20250916,000000,9.13,9.25,8.72,8.77,55367,0
+ISOU.US,D,20250917,000000,8.74,9.15,8.5484,8.92,53646,0
+ISOU.US,D,20250918,000000,9.02,9.49,8.9,9.44,90452,0
+ISOU.US,D,20250919,000000,9.5,9.71,9.3,9.42,81138,0
+ISOU.US,D,20250922,000000,9.51,10.14,9.4,10.04,136903,0
+ISOU.US,D,20250923,000000,10.11,10.49,9.8,10.18,101368,0
+ISOU.US,D,20250924,000000,10.16,10.39,9.68,9.68,78583,0
+ISOU.US,D,20250925,000000,9.5,10.39,9.29,9.98,104547,0
+ISOU.US,D,20250926,000000,10.1779,10.497,9.8295,10.09,63110,0
+ISOU.US,D,20250929,000000,10.09,10.23,9.7132,9.94,51386,0
+ISOU.US,D,20250930,000000,9.99,10.2,9.911,10,118310,0
+ISOU.US,D,20251001,000000,10.08,10.33,9.6773,10.32,58813,0
+ISOU.US,D,20251002,000000,10.155,10.37,9.662,9.86,91767,0
+ISOU.US,D,20251003,000000,10,10.16,9.6401,10,63567,0
+ISOU.US,D,20251006,000000,9.95,10.6,9.95,10.21,91709,0
+ISOU.US,D,20251007,000000,10.43,11.1,9.9,10.85,118729,0
+ISOU.US,D,20251008,000000,10.92,11.12,10.4,10.55,92534,0
+ISOU.US,D,20251009,000000,10.3001,10.8,10.24,10.41,69182,0
+ISOU.US,D,20251010,000000,9.95,11.17,9.83,10.57,105552,0
+ISOU.US,D,20251013,000000,11.18,11.5,10.8924,11.38,231478,0
+ISOU.US,D,20251014,000000,11.28,11.366,10.59,10.82,151483,0
+ISOU.US,D,20251015,000000,11.1099,11.1099,9.98,10.44,195880,0
+ISOU.US,D,20251016,000000,10.39,10.54,9.51,9.63,178755,0
+ISOU.US,D,20251017,000000,9.38,9.4095,8.595,8.72,179860,0
+ISOU.US,D,20251020,000000,9.08,9.1659,8.51,8.73,132898,0
+ISOU.US,D,20251021,000000,8.7,8.71,8.3,8.66,169650,0
+ISOU.US,D,20251022,000000,8.65,8.83,8.38,8.74,123017,0
+ISOU.US,D,20251023,000000,9.25,9.82,8.57,8.65,107650,0
+ISOU.US,D,20251024,000000,8.71,9.12,8.7,9.05,48127,0
+ISOU.US,D,20251027,000000,9.15,9.15,8.57,8.66,135107,0
+ISOU.US,D,20251028,000000,8.98,10.105,8.88,9.5,191204,0
+ISOU.US,D,20251029,000000,9.5,10.07,9.5,9.9,100238,0
+ISOU.US,D,20251030,000000,9.75,10.18,9.6401,10.08,51383,0
+ISOU.US,D,20251031,000000,9.85,10.3,9.85,10.25,69024,0
+ISOU.US,D,20251103,000000,10.3,10.36,9.4,9.54,79754,0
+ISOU.US,D,20251104,000000,9.17,9.34,7.91,8.68,99271,0
+ISOU.US,D,20251105,000000,8.65,8.82,8.51,8.6,43848,0
+ISOU.US,D,20251106,000000,8.97,8.97,7.84,8.1,93725,0
+ISOU.US,D,20251107,000000,7.8,8.1,7.41,8.05,97041,0
+ISOU.US,D,20251110,000000,8.38,8.94,8.21,8.88,107361,0
+ISOU.US,D,20251111,000000,9.06,9.15,8.47,8.6,24486,0
+ISOU.US,D,20251112,000000,8.579,8.71,8.34,8.515,42772,0
+ISOU.US,D,20251113,000000,8.33,8.48,8.03,8.08,61600,0
+ISOU.US,D,20251114,000000,7.96,8.3393,7.86,8.0817,57812,0
+ISOU.US,D,20251117,000000,8.15,8.3374,7.7,7.7,72417,0
+ISOU.US,D,20251118,000000,7.68,7.93,7.55,7.81,44273,0
+ISOU.US,D,20251119,000000,7.58,8.195,7.58,8.07,81891,0
+ISOU.US,D,20251120,000000,8.28,8.37,7.47,7.47,65035,0
+ISOU.US,D,20251121,000000,7.4523,7.6,7.19,7.55,75026,0
+ISOU.US,D,20251124,000000,7.64,8.36,7.55,8.03,52448,0
+ISOU.US,D,20251125,000000,8.05,8.63,8.0081,8.29,74330,0
+ISOU.US,D,20251126,000000,8.69,8.69,8.37,8.5,28274,0
+ISOU.US,D,20251128,000000,8.48,8.7618,8.45,8.73,42795,0
+ISOU.US,D,20251201,000000,8.73,8.96,8.62,8.8,38363,0
+ISOU.US,D,20251202,000000,8.79,8.875,8.58,8.6,23877,0
+ISOU.US,D,20251203,000000,8.59,9.04,8.53,9.01,29478,0
+ISOU.US,D,20251204,000000,9.07,9.76,9,9.68,74837,0
+ISOU.US,D,20251205,000000,9.79,9.95,9.47,9.58,38172,0
+ISOU.US,D,20251208,000000,9.64,9.67,9.05,9.08,20525,0
+ISOU.US,D,20251209,000000,9.16,9.25,8.9305,9.17,28205,0
+ISOU.US,D,20251210,000000,9.16,9.17,8.48,8.85,58330,0
+ISOU.US,D,20251211,000000,8.89,9.28,8.85,9.23,81175,0
+ISOU.US,D,20251212,000000,9.31,9.39,8.54,8.86,47836,0
+ISOU.US,D,20251215,000000,8.75,8.9132,7.9,8.19,74550,0
+ISOU.US,D,20251216,000000,8.16,8.1917,7.88,8.1,28662,0
+ISOU.US,D,20251217,000000,8.1578,8.18,7.87,8.01,36065,0
+ISOU.US,D,20251218,000000,7.815,8.2,7.8,7.94,112381,0
+ISOU.US,D,20251219,000000,8.0867,8.73,8.0867,8.42,138308,0
+ISOU.US,D,20251222,000000,8.8,9.1754,8.46,8.63,70417,0
+ISOU.US,D,20251223,000000,8.64,9.01,8.64,9.01,96060,0
+ISOU.US,D,20251224,000000,9.02,9.16,8.97,9.09,33881,0
+ISOU.US,D,20251226,000000,9.07,9.2,8.42,9.15,49391,0
+ISOU.US,D,20251229,000000,8.8,9.15,8.8,8.895,49099,0
+ISOU.US,D,20251230,000000,8.875,9.1,8.8,8.94,27382,0
+ISOU.US,D,20251231,000000,8.8,9.1,8.8,9.1,46538,0
+ISOU.US,D,20260102,000000,9.05,10.32,9,10.08,172722,0
+ISOU.US,D,20260105,000000,10.3,10.7,10.1,10.51,135204,0
+ISOU.US,D,20260106,000000,10.18,10.98,10.18,10.86,91119,0
+ISOU.US,D,20260107,000000,10.75,11.09,10.56,11.02,73979,0
+ISOU.US,D,20260108,000000,10.95,11.1,10.71,10.89,41030,0
+ISOU.US,D,20260109,000000,10.99,11.15,10.79,10.94,46072,0
+ISOU.US,D,20260112,000000,10.96,11.22,10.82,11.145,94632,0
+ISOU.US,D,20260113,000000,10.95,11.37,10.9113,11.37,158238,0
+ISOU.US,D,20260114,000000,11.215,11.5,10.01,10.79,220396,0
+ISOU.US,D,20260115,000000,10.82,11.5,10.8,10.86,66931,0
+ISOU.US,D,20260116,000000,11.1484,11.21,10.76,10.86,42047,0
+ISOU.US,D,20260120,000000,11.33,11.9,11.12,11.47,195402,0
+ISOU.US,D,20260121,000000,11.38,12.08,10.77,11.98,260724,0
+ISOU.US,D,20260122,000000,11.63,11.98,11.34,11.66,107116,0
+ISOU.US,D,20260123,000000,11.65,12.08,11.3,12.03,91334,0
+ISOU.US,D,20260126,000000,12.08,12.49,11.16,11.21,190886,0
+ISOU.US,D,20260127,000000,11.325,12.15,11.28,11.97,93118,0
+ISOU.US,D,20260128,000000,12.19,13.25,11.97,13.21,376334,0
+ISOU.US,D,20260129,000000,13.46,13.58,12.201,12.89,214341,0
+ISOU.US,D,20260130,000000,11.45,12.38,11.1161,11.68,324095,0
+ISOU.US,D,20260202,000000,11.25,11.99,11.11,11.4,138969,0
+ISOU.US,D,20260203,000000,11.92,12.215,11.51,11.87,99134,0
+ISOU.US,D,20260204,000000,12,12.06,10.25,11.09,286907,0
+ISOU.US,D,20260205,000000,10.36,10.55,9.5,9.65,233669,0
+ISOU.US,D,20260206,000000,9.76,10.13,9.33,10.09,132455,0
+ISOU.US,D,20260209,000000,10.08,10.505,9.85,10.39,83069,0
+ISOU.US,D,20260210,000000,10.48,10.89,10.31,10.54,77761,0
+ISOU.US,D,20260211,000000,10.93,10.93,10.34,10.58,53184,0
+ISOU.US,D,20260212,000000,10.7,10.7,10.04,10.12,80624,0
+ISOU.US,D,20260213,000000,10,10.26,9.75,10.11,102002,0
+ISOU.US,D,20260217,000000,10.13,10.24,9.5,9.95,85393,0
+ISOU.US,D,20260218,000000,10.2,10.75,10.1596,10.615,106410,0
diff --git a/daily/us/nysemkt stocks/itrg.us.txt b/daily/us/nysemkt stocks/itrg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..07421c0e81e40cca3ca053ad8c3bcf6657059f32
--- /dev/null
+++ b/daily/us/nysemkt stocks/itrg.us.txt	
@@ -0,0 +1,1394 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ITRG.US,D,20200803,000000,11.2,11.725,10.807,11.25,31664.8,0
+ITRG.US,D,20200804,000000,11.225,11.225,10.05,10.15,72598.8,0
+ITRG.US,D,20200805,000000,10.75,10.75,9.775,9.85,53215.6,0
+ITRG.US,D,20200806,000000,9.875,10.075,9.15,9.5875,46544.8,0
+ITRG.US,D,20200807,000000,9.5,9.7,9.025,9.4,41438.8,0
+ITRG.US,D,20200810,000000,9.15,9.75,9.15,9.325,28007.2,0
+ITRG.US,D,20200811,000000,9.025,9.09975,8.25,9.075,47077.2,0
+ITRG.US,D,20200812,000000,8.9,9.55,8.775,9.45,33372.4,0
+ITRG.US,D,20200813,000000,9.45,10.05,9.33,9.825,47164.8,0
+ITRG.US,D,20200814,000000,9.925,9.925,9.35,9.4,80118,0
+ITRG.US,D,20200817,000000,9.875,9.9,9.3625,9.6,57523.2,0
+ITRG.US,D,20200818,000000,9.875,9.9,9.575,9.575,45018.4,0
+ITRG.US,D,20200819,000000,9.85,9.85,9.0005,9.25,47268,0
+ITRG.US,D,20200820,000000,9.025,9.16125,8.9,8.9,34779.6,0
+ITRG.US,D,20200821,000000,9.425,9.425,8.75,8.75,20694.4,0
+ITRG.US,D,20200824,000000,8.8,9.025,8.3,8.425,39574.8,0
+ITRG.US,D,20200825,000000,8.35,8.825,8.35,8.625,32103.6,0
+ITRG.US,D,20200826,000000,8.825,9.1,8.7125,8.75,18568,0
+ITRG.US,D,20200827,000000,9.475,9.475,8.75,8.825,28418,0
+ITRG.US,D,20200828,000000,9,9.25,8.9,8.925,35794.4,0
+ITRG.US,D,20200831,000000,9.375,9.62475,9.05,9.575,28341.2,0
+ITRG.US,D,20200901,000000,9.625,9.97475,9.0125,9.1,67577.2,0
+ITRG.US,D,20200902,000000,9.375,9.4,9,9.4,65132.4,0
+ITRG.US,D,20200903,000000,9.225,9.62475,9.225,9.5,27095.2,0
+ITRG.US,D,20200904,000000,9.64975,9.64975,9.275,9.55,16185.6,0
+ITRG.US,D,20200908,000000,9.25,9.35,8.925,9.225,19510.4,0
+ITRG.US,D,20200909,000000,8.55,9.45,8.55,9.425,22814.8,0
+ITRG.US,D,20200910,000000,8.75,8.875,8.5,8.5,318821.2,0
+ITRG.US,D,20200911,000000,8.5,8.6625,8.5,8.5675,60958,0
+ITRG.US,D,20200914,000000,8.65,8.8,8.525,8.7,59777.6,0
+ITRG.US,D,20200915,000000,8.725,8.8745,8.475,8.65,74747.6,0
+ITRG.US,D,20200916,000000,8.725,8.8,8.57525,8.625,19428.4,0
+ITRG.US,D,20200917,000000,8.5,8.65,8.375,8.55,16212.8,0
+ITRG.US,D,20200918,000000,8.675,9.1,8.65,8.775,80217.2,0
+ITRG.US,D,20200921,000000,8.675,8.775,8.425,8.5,28714.8,0
+ITRG.US,D,20200922,000000,8.6,8.6,8.35,8.45,43740,0
+ITRG.US,D,20200923,000000,8.375,8.411,7.65,7.725,85496,0
+ITRG.US,D,20200924,000000,7.65,8.32475,7.65,8.25,29280.8,0
+ITRG.US,D,20200925,000000,8.525,8.55,8.175,8.3,22259.6,0
+ITRG.US,D,20200928,000000,8.15,8.45,8.15,8.2,18617.2,0
+ITRG.US,D,20200929,000000,8.55,8.55,8.2,8.375,32160.8,0
+ITRG.US,D,20200930,000000,8.475,8.5,8.20025,8.35,9184.4,0
+ITRG.US,D,20201001,000000,8.3,8.45,8.25,8.4,13702,0
+ITRG.US,D,20201002,000000,8.4,8.45,8.25,8.3125,11436.4,0
+ITRG.US,D,20201005,000000,8.275,8.47475,8.2,8.25,10451.6,0
+ITRG.US,D,20201006,000000,8.05,8.4,8.025,8.175,23276,0
+ITRG.US,D,20201007,000000,8.125,8.2485,8,8.05,18429.6,0
+ITRG.US,D,20201008,000000,8.125,8.15,8.025,8.05,25613.6,0
+ITRG.US,D,20201009,000000,8.425,8.425,8.13,8.225,30430.8,0
+ITRG.US,D,20201012,000000,8.475,8.65,8.375,8.5375,14386.4,0
+ITRG.US,D,20201013,000000,8.55,8.6,8.3,8.6,26603.2,0
+ITRG.US,D,20201014,000000,8.6,8.85,8.5375,8.5875,40944.4,0
+ITRG.US,D,20201015,000000,8.6,8.625,8.2755,8.5,63188.8,0
+ITRG.US,D,20201016,000000,8.6,8.6,8.35,8.375,24564.8,0
+ITRG.US,D,20201019,000000,8.6,8.6,8.025,8.15,23272.4,0
+ITRG.US,D,20201020,000000,8.29675,8.3,8.025,8.025,34718,0
+ITRG.US,D,20201021,000000,8.15,8.45,8.1395,8.45,34698.8,0
+ITRG.US,D,20201022,000000,8.45,8.5,8.125,8.375,21818,0
+ITRG.US,D,20201023,000000,8.375,8.6,8.3,8.5,16541.2,0
+ITRG.US,D,20201026,000000,8.9,8.9,8.275,8.375,25353.6,0
+ITRG.US,D,20201027,000000,8.3,8.45,8.25,8.45,11110,0
+ITRG.US,D,20201028,000000,8.225,8.34575,7.825,7.9125,48270.4,0
+ITRG.US,D,20201029,000000,8.15,8.25,7.875,8.2,22165.6,0
+ITRG.US,D,20201030,000000,8.475,8.475,7.725,7.775,48437.2,0
+ITRG.US,D,20201102,000000,8.325,8.325,7.875,8.05,28400,0
+ITRG.US,D,20201103,000000,8.05,8.75,8.05,8.35,45180.4,0
+ITRG.US,D,20201104,000000,8.575,8.6,8.425,8.425,23704.8,0
+ITRG.US,D,20201105,000000,8.625,9.329,8.5,9.075,59600,0
+ITRG.US,D,20201106,000000,9.25,9.3,8.925,9.125,23151.6,0
+ITRG.US,D,20201109,000000,9.475,9.475,8.5,8.725,55951.6,0
+ITRG.US,D,20201110,000000,8.775,9,8.675,8.725,25102.4,0
+ITRG.US,D,20201111,000000,8.65,8.99825,7.975,8.025,46445.6,0
+ITRG.US,D,20201112,000000,8.15,8.6,8.15,8.4,26304,0
+ITRG.US,D,20201113,000000,8.6,8.775,8.325,8.55,88672.8,0
+ITRG.US,D,20201116,000000,8.925,8.925,8.375,8.5,29902,0
+ITRG.US,D,20201117,000000,8.4,8.5,8.275,8.325,37383.2,0
+ITRG.US,D,20201118,000000,8.3,8.47475,8.125,8.225,17729.2,0
+ITRG.US,D,20201119,000000,8.05,8.575,8.05,8.525,42891.2,0
+ITRG.US,D,20201120,000000,8.525,8.58375,8.425,8.5,13665.2,0
+ITRG.US,D,20201123,000000,8.45,8.5,8.1,8.5,27999.6,0
+ITRG.US,D,20201124,000000,8.5,8.6,8.175,8.35,22883.2,0
+ITRG.US,D,20201125,000000,8.375,8.6,8.375,8.45,6661.6,0
+ITRG.US,D,20201127,000000,8.425,8.525,8.35,8.4,8791.6,0
+ITRG.US,D,20201130,000000,8.4,8.425,8.275,8.37325,22368.8,0
+ITRG.US,D,20201201,000000,8.575,8.731,8.3,8.575,46243.6,0
+ITRG.US,D,20201202,000000,8.725,8.725,8.429,8.55,12950,0
+ITRG.US,D,20201203,000000,8.7,8.7,8.25,8.4,23338,0
+ITRG.US,D,20201204,000000,8.325,8.5625,8.325,8.55,18133.6,0
+ITRG.US,D,20201207,000000,8.675,8.875,8.48475,8.55,39048.4,0
+ITRG.US,D,20201208,000000,8.55,8.92975,8.55,8.825,21709.6,0
+ITRG.US,D,20201209,000000,9.225,9.25,8.925,9.15,88888.4,0
+ITRG.US,D,20201210,000000,9.175,9.25575,9.1,9.225,19566,0
+ITRG.US,D,20201211,000000,9.175,9.75,9.175,9.4,63770.4,0
+ITRG.US,D,20201214,000000,9.4,9.4,9,9.2,25497.2,0
+ITRG.US,D,20201215,000000,9.375,9.4,9.175,9.3,10624.4,0
+ITRG.US,D,20201216,000000,9.375,9.5,9.175,9.375,27486.8,0
+ITRG.US,D,20201217,000000,9.6,9.6,9.3,9.5,37515.6,0
+ITRG.US,D,20201218,000000,9.3,9.525,9.3,9.525,19717.6,0
+ITRG.US,D,20201221,000000,9.3,9.625,9.275,9.575,26133.6,0
+ITRG.US,D,20201222,000000,9.475,9.6,9.45,9.55,20266,0
+ITRG.US,D,20201223,000000,9.5665,9.7,9.375,9.55,13230.8,0
+ITRG.US,D,20201224,000000,9.7,9.7,9.4,9.5,5284.4,0
+ITRG.US,D,20201228,000000,9.65,9.975,9.525,9.95,20550.8,0
+ITRG.US,D,20201229,000000,9.725,10.2,9.575,9.875,48966,0
+ITRG.US,D,20201230,000000,9.875,10,9.55,9.6,19404.8,0
+ITRG.US,D,20201231,000000,9.4,9.8,9.375,9.8,50423.2,0
+ITRG.US,D,20210104,000000,9.975,10.0495,9.7,9.85,39229.2,0
+ITRG.US,D,20210105,000000,9.875,9.9975,9.675,9.825,24628.4,0
+ITRG.US,D,20210106,000000,9.875,9.95,9.475,9.625,22260,0
+ITRG.US,D,20210107,000000,9.65,9.95,9.45,9.875,30592.8,0
+ITRG.US,D,20210108,000000,9.875,9.875,8.875,9.425,71662.8,0
+ITRG.US,D,20210111,000000,9.375,9.475,8.9,9.35,43036.4,0
+ITRG.US,D,20210112,000000,9.425,9.425,9.075,9.15,40351.2,0
+ITRG.US,D,20210113,000000,9.25,9.25,8.875,8.925,27938.4,0
+ITRG.US,D,20210114,000000,8.875,9.22475,8.875,9.125,24927.2,0
+ITRG.US,D,20210115,000000,9.225,9.225,8.425,8.75,58190,0
+ITRG.US,D,20210119,000000,9.175,9.225,8.769,9,24381.2,0
+ITRG.US,D,20210120,000000,8.9,9.325,8.85,9.125,23828,0
+ITRG.US,D,20210121,000000,9.25,9.25,8.975,9.125,22968,0
+ITRG.US,D,20210122,000000,9.025,9.0875,8.8,9,13883.6,0
+ITRG.US,D,20210125,000000,9,9.05,8.825,8.95,30928.8,0
+ITRG.US,D,20210126,000000,9.1,9.1,8.82525,9.025,19708.8,0
+ITRG.US,D,20210127,000000,9.4,9.4,8.475,8.50025,56799.2,0
+ITRG.US,D,20210128,000000,8.4,8.725,8.15,8.15,103112.4,0
+ITRG.US,D,20210129,000000,8.25,8.525,8.125,8.15,36743.6,0
+ITRG.US,D,20210201,000000,8.825,9,8.3,8.775,75998.4,0
+ITRG.US,D,20210202,000000,8.775,8.775,8.45,8.75,11530.4,0
+ITRG.US,D,20210203,000000,8.75,8.75,8.475,8.75,10998,0
+ITRG.US,D,20210204,000000,8.55,8.575,8.3,8.3,32090,0
+ITRG.US,D,20210205,000000,8.3,8.45,8.3,8.3,21562.4,0
+ITRG.US,D,20210208,000000,8.725,8.725,8.35,8.425,44128.4,0
+ITRG.US,D,20210209,000000,8.7,8.7,8.325,8.475,19397.6,0
+ITRG.US,D,20210210,000000,8.45,8.75,8.34575,8.5375,50124,0
+ITRG.US,D,20210211,000000,8.575,8.725,8.5,8.65,30998.8,0
+ITRG.US,D,20210212,000000,8.725,8.82475,8.5,8.82475,27916,0
+ITRG.US,D,20210216,000000,8.8,8.8,8.45,8.625,56149.6,0
+ITRG.US,D,20210217,000000,8.625,8.625,8.15,8.45,26188.8,0
+ITRG.US,D,20210218,000000,8.75,8.75,8.30225,8.425,19802.8,0
+ITRG.US,D,20210219,000000,8.625,8.675,8.375,8.425,29846.8,0
+ITRG.US,D,20210222,000000,8.6,8.72475,8.47525,8.617,37048,0
+ITRG.US,D,20210223,000000,8.625,8.625,8.225,8.45,42389.2,0
+ITRG.US,D,20210224,000000,8.55,8.625,8.3,8.525,23667.2,0
+ITRG.US,D,20210225,000000,8.375,8.425,8.15,8.2,107822,0
+ITRG.US,D,20210226,000000,8.05,8.425,7.875,8.175,44066.8,0
+ITRG.US,D,20210301,000000,8.35,8.42475,7.775,7.875,26754,0
+ITRG.US,D,20210302,000000,7.875,8.025,7.8,7.975,25544,0
+ITRG.US,D,20210303,000000,8.075,8.075,7.55,7.675,23430.4,0
+ITRG.US,D,20210304,000000,7.55,7.75825,7.225,7.325,40489.2,0
+ITRG.US,D,20210305,000000,7.3,7.5,7.15,7.225,24468.4,0
+ITRG.US,D,20210308,000000,7.225,7.25,7.075,7.15,26206,0
+ITRG.US,D,20210309,000000,7.2,7.525,7.1875,7.475,29994,0
+ITRG.US,D,20210310,000000,7.485,7.675,7.485,7.675,16214.4,0
+ITRG.US,D,20210311,000000,7.675,7.95,7.675,7.825,17541.6,0
+ITRG.US,D,20210312,000000,7.825,7.925,7.55175,7.8,14138,0
+ITRG.US,D,20210315,000000,8,8,7.75,7.9,25418,0
+ITRG.US,D,20210316,000000,7.85,8,7.75,7.925,14890.4,0
+ITRG.US,D,20210317,000000,8,8.05,7.85,8.05,16700.4,0
+ITRG.US,D,20210318,000000,7.925,8,7.7,7.825,17598.4,0
+ITRG.US,D,20210319,000000,7.975,7.9875,7.763,7.9,6476.4,0
+ITRG.US,D,20210322,000000,7.975,7.975,7.475,7.525,21938.8,0
+ITRG.US,D,20210323,000000,7.625,7.625,7.275,7.27525,11324.8,0
+ITRG.US,D,20210324,000000,8.125,8.125,7.125,7.2,24516,0
+ITRG.US,D,20210325,000000,7.05,7.225,7.025,7.1,25647.2,0
+ITRG.US,D,20210326,000000,7.175,7.475,7.1,7.3,5574.4,0
+ITRG.US,D,20210329,000000,7.3,7.325,7.125,7.2,23601.2,0
+ITRG.US,D,20210330,000000,7.125,7.2,6.8,6.875,28685.2,0
+ITRG.US,D,20210331,000000,6.875,7.075,6.625,6.775,106214.4,0
+ITRG.US,D,20210401,000000,7,7.075,6.8,7.075,18444,0
+ITRG.US,D,20210405,000000,7.2,7.275,7.025,7.225,29502,0
+ITRG.US,D,20210406,000000,7.4,7.475,7.225,7.275,12988.4,0
+ITRG.US,D,20210407,000000,7.475,7.475,6.9,7.2,48933.6,0
+ITRG.US,D,20210408,000000,7.5,7.75,7.4,7.525,52464.4,0
+ITRG.US,D,20210409,000000,7.625,7.65,7.3265,7.55,16937.6,0
+ITRG.US,D,20210412,000000,7.65,7.65,7.325,7.475,12006.4,0
+ITRG.US,D,20210413,000000,7.55,7.875,7.5,7.85,12695.2,0
+ITRG.US,D,20210414,000000,7.875,8.05,7.7875,8.0375,16241.6,0
+ITRG.US,D,20210415,000000,8,8.125,7.85,8,19063.2,0
+ITRG.US,D,20210416,000000,8.1,8.125,7.875,7.875,15600.8,0
+ITRG.US,D,20210419,000000,7.9,7.9975,7.775,7.775,21811.2,0
+ITRG.US,D,20210420,000000,7.775,8,7.7,7.7,6825.2,0
+ITRG.US,D,20210421,000000,7.6,8.1,7.59975,8.1,23379.2,0
+ITRG.US,D,20210422,000000,8.125,8.125,7.65,7.85,29256.8,0
+ITRG.US,D,20210423,000000,7.775,8,7.4,7.475,26334,0
+ITRG.US,D,20210426,000000,7.375,7.7,7.35875,7.625,9817.2,0
+ITRG.US,D,20210427,000000,7.6,7.625,7.425,7.625,20658.8,0
+ITRG.US,D,20210428,000000,7.5075,7.75,7.25,7.6,33026.4,0
+ITRG.US,D,20210429,000000,7.475,7.575,7.194,7.575,27205.2,0
+ITRG.US,D,20210430,000000,7.7,7.7,7.175,7.4,16644,0
+ITRG.US,D,20210503,000000,7.6,7.7,7.475,7.6,34406.8,0
+ITRG.US,D,20210504,000000,7.6,7.675,7.325,7.425,19980.4,0
+ITRG.US,D,20210505,000000,7.35,7.55,7.35,7.35,5088.8,0
+ITRG.US,D,20210506,000000,7.55,7.8,7.4,7.6,124245.2,0
+ITRG.US,D,20210507,000000,7.5,7.825,7.5,7.825,49290.4,0
+ITRG.US,D,20210510,000000,7.925,8.05,7.65,7.675,52159.2,0
+ITRG.US,D,20210511,000000,7.7,7.775,7.55,7.7625,24188.4,0
+ITRG.US,D,20210512,000000,7.875,7.875,7.5,7.5,16214.8,0
+ITRG.US,D,20210513,000000,7.5,7.675,7.425,7.625,11655.2,0
+ITRG.US,D,20210514,000000,7.625,7.75,7.575,7.65,20441.6,0
+ITRG.US,D,20210517,000000,7.925,7.925,7.65,7.85,48267.6,0
+ITRG.US,D,20210518,000000,7.9,7.975,7.75,7.875,27122.4,0
+ITRG.US,D,20210519,000000,7.875,8,7.625,7.75,36811.6,0
+ITRG.US,D,20210520,000000,8.125,8.375,7.775,8.025,77304.4,0
+ITRG.US,D,20210521,000000,8.475,8.475,8.125,8.25,31072.8,0
+ITRG.US,D,20210524,000000,8.275,8.7,8.275,8.5485,34115.2,0
+ITRG.US,D,20210525,000000,8.5,8.55025,8.125,8.35,64769.6,0
+ITRG.US,D,20210526,000000,8.325,8.325,7.825,7.97475,33602,0
+ITRG.US,D,20210527,000000,7.75,8.2,7.75,8.025,38695.2,0
+ITRG.US,D,20210528,000000,8.125,8.15,8,8.025,21360.4,0
+ITRG.US,D,20210601,000000,8.15,8.30075,8.1475,8.25,39312.4,0
+ITRG.US,D,20210602,000000,8.25,8.35,8.125,8.225,40933.6,0
+ITRG.US,D,20210603,000000,8.3,8.3,7.825,8.05,40842.8,0
+ITRG.US,D,20210604,000000,8.1685,8.3,7.97525,8.25,14991.6,0
+ITRG.US,D,20210607,000000,8.25,8.35,8.15,8.275,39038,0
+ITRG.US,D,20210608,000000,8.275,8.375,8.17525,8.2,16072,0
+ITRG.US,D,20210609,000000,8.2,8.45,8.2,8.425,141121.6,0
+ITRG.US,D,20210610,000000,8.325,8.525,8.275,8.375,48923.6,0
+ITRG.US,D,20210611,000000,8.45,8.45,8.15,8.275,28065.6,0
+ITRG.US,D,20210614,000000,8.1,8.25,8.05,8.05,42402.4,0
+ITRG.US,D,20210615,000000,8.05,8.125,8,8.05,6382.4,0
+ITRG.US,D,20210616,000000,8.125,8.125,7.7,7.775,49836,0
+ITRG.US,D,20210617,000000,7.575,7.625,7.3,7.325,64219.2,0
+ITRG.US,D,20210618,000000,7.375,7.4375,7.25,7.275,27368.4,0
+ITRG.US,D,20210621,000000,7.425,7.497,7.15,7.25,14975.2,0
+ITRG.US,D,20210622,000000,7.475,7.475,7.175,7.375,16214.4,0
+ITRG.US,D,20210623,000000,7.45,7.5,7.3,7.35,10760.4,0
+ITRG.US,D,20210624,000000,7.5,7.6,7.175,7.175,44807.2,0
+ITRG.US,D,20210625,000000,7.275,7.42475,7.2,7.325,19435.6,0
+ITRG.US,D,20210628,000000,7.4,7.5,7.275,7.2805,24781.6,0
+ITRG.US,D,20210629,000000,7.375,7.425,7.05,7.075,31832,0
+ITRG.US,D,20210630,000000,7,7.32475,6.9,7.3125,43444.4,0
+ITRG.US,D,20210701,000000,7.35,7.47,7.075,7.175,14854,0
+ITRG.US,D,20210702,000000,7.25,7.25,7.15,7.25,9326.4,0
+ITRG.US,D,20210706,000000,7.25,7.375,7.075,7.1,18360,0
+ITRG.US,D,20210707,000000,7.35,7.6,7.125,7.175,38200,0
+ITRG.US,D,20210708,000000,7.125,7.25,7.025,7.1,26666,0
+ITRG.US,D,20210709,000000,7.125,7.22475,6.975,7.2,24591.6,0
+ITRG.US,D,20210712,000000,7.25,7.25,7.025,7.05,23703.2,0
+ITRG.US,D,20210713,000000,7.075,7.25,7.075,7.2,11236.8,0
+ITRG.US,D,20210714,000000,7.125,7.275,7.125,7.1975,28551.6,0
+ITRG.US,D,20210715,000000,7.125,7.3,7.025,7.1875,54330,0
+ITRG.US,D,20210716,000000,7.35,7.35,6.875,6.9125,53982.4,0
+ITRG.US,D,20210719,000000,6.775,6.8,6.425,6.5,60110.8,0
+ITRG.US,D,20210720,000000,6.5,6.75,6.5,6.6625,9098,0
+ITRG.US,D,20210721,000000,6.55,6.825,6.55,6.8,12939.6,0
+ITRG.US,D,20210722,000000,6.475,6.75,6.475,6.725,14088,0
+ITRG.US,D,20210723,000000,6.725,6.95,6.65,6.825,23726.4,0
+ITRG.US,D,20210726,000000,6.925,6.925,6.775,6.8,7422.4,0
+ITRG.US,D,20210727,000000,6.95,7.3025,6.65,7.2,220542,0
+ITRG.US,D,20210728,000000,7.375,7.45,7.025,7.225,156508,0
+ITRG.US,D,20210729,000000,7.625,7.625,7.25,7.375,54429.2,0
+ITRG.US,D,20210730,000000,7.975,7.975,7.125,7.175,35652.8,0
+ITRG.US,D,20210802,000000,7.375,7.64,7.25,7.525,49892.4,0
+ITRG.US,D,20210803,000000,7.5,7.5,7.125,7.275,22456,0
+ITRG.US,D,20210804,000000,7.4,7.50025,7.3,7.325,11135.6,0
+ITRG.US,D,20210805,000000,7.325,7.65,7.175,7.4085,40522.4,0
+ITRG.US,D,20210806,000000,7.45,7.45,7.075,7.275,21963.2,0
+ITRG.US,D,20210809,000000,7.35,7.35,6.95,7.05,31328,0
+ITRG.US,D,20210810,000000,7.05,7.08225,6.775,6.9,32717.6,0
+ITRG.US,D,20210811,000000,7.225,7.375,6.975,7.225,48832.4,0
+ITRG.US,D,20210812,000000,7.4,7.4,6.825,6.90425,47060,0
+ITRG.US,D,20210813,000000,7.05,7.3,7,7.075,32991.6,0
+ITRG.US,D,20210816,000000,7.25,7.25,6.9,6.9,23650.4,0
+ITRG.US,D,20210817,000000,6.975,7.0625,6.5,6.6,43508.4,0
+ITRG.US,D,20210818,000000,6.7,6.7,6.5,6.6,16392.8,0
+ITRG.US,D,20210819,000000,6.625,6.625,6.12625,6.15025,37919.2,0
+ITRG.US,D,20210820,000000,6.1875,6.3,6.1375,6.15,11418.4,0
+ITRG.US,D,20210823,000000,6.25,6.8,6.25,6.7,20744,0
+ITRG.US,D,20210824,000000,6.625,6.85,6.625,6.8,13348.8,0
+ITRG.US,D,20210825,000000,6.9,6.9,6.625,6.625,26398.4,0
+ITRG.US,D,20210826,000000,6.575,6.725,6.5,6.625,16694.8,0
+ITRG.US,D,20210827,000000,6.575,7.15,6.575,6.975,22506,0
+ITRG.US,D,20210830,000000,7,7.0865,6.75025,6.875,19713.6,0
+ITRG.US,D,20210831,000000,6.875,7.1,6.875,7,14314.4,0
+ITRG.US,D,20210901,000000,7.1125,7.49975,6.9875,7.325,27170,0
+ITRG.US,D,20210902,000000,7.2,7.2625,7.025,7.175,16033.2,0
+ITRG.US,D,20210903,000000,7.3,7.55,7.125,7.5,37055.6,0
+ITRG.US,D,20210907,000000,7.375,7.775,7.35,7.4065,18763.2,0
+ITRG.US,D,20210908,000000,7.2625,7.35,7.1,7.2,11126,0
+ITRG.US,D,20210909,000000,7.22725,7.2375,7.05,7.175,11463.6,0
+ITRG.US,D,20210910,000000,7.225,7.475,7.125,7.125,26383.2,0
+ITRG.US,D,20210913,000000,7.075,7.175,6.8,6.8,23148,0
+ITRG.US,D,20210914,000000,6.375,6.375,6.225,6.25,316957.2,0
+ITRG.US,D,20210915,000000,6.3,6.37175,6.275,6.3,146628.8,0
+ITRG.US,D,20210916,000000,6.25,6.35,6.225,6.275,112519.2,0
+ITRG.US,D,20210917,000000,6.3,6.375,6.125,6.125,90441.6,0
+ITRG.US,D,20210920,000000,6,6.125,5.9,6,67466,0
+ITRG.US,D,20210921,000000,6.175,6.2,5.875,5.9,50398.4,0
+ITRG.US,D,20210922,000000,5.875,6.45,5.875,6.05,239099.6,0
+ITRG.US,D,20210923,000000,6.325,6.325,6.14925,6.29975,105296.8,0
+ITRG.US,D,20210924,000000,6.4,6.4,6.075,6.2,53621.6,0
+ITRG.US,D,20210927,000000,6.225,6.225,6.1,6.125,31709.2,0
+ITRG.US,D,20210928,000000,6.225,6.225,5.6,5.75,106037.2,0
+ITRG.US,D,20210929,000000,5.75,5.8,5.475,5.675,57618.4,0
+ITRG.US,D,20210930,000000,5.6,5.842,5.6,5.7,18619.2,0
+ITRG.US,D,20211001,000000,5.725,5.775,5.62125,5.725,19097.2,0
+ITRG.US,D,20211004,000000,5.75,5.825,5.575,5.675,19378,0
+ITRG.US,D,20211005,000000,5.675,5.725,5.575,5.6,29131.2,0
+ITRG.US,D,20211006,000000,5.575,5.625,5.3,5.425,75551.6,0
+ITRG.US,D,20211007,000000,5.475,5.825,5.45025,5.7,37726.8,0
+ITRG.US,D,20211008,000000,5.8,6.15,5.625,5.625,60808.8,0
+ITRG.US,D,20211011,000000,5.675,5.8,5.65,5.775,11521.6,0
+ITRG.US,D,20211012,000000,5.775,5.8,5.6,5.65,44928.8,0
+ITRG.US,D,20211013,000000,5.65,6.05,5.65,5.725,69687.6,0
+ITRG.US,D,20211014,000000,5.75,5.925,5.75,5.9,57604.4,0
+ITRG.US,D,20211015,000000,5.75,5.875,5.75,5.825,54779.6,0
+ITRG.US,D,20211018,000000,5.8,5.825,5.425,5.575,84764,0
+ITRG.US,D,20211019,000000,5.625,5.8,5.625,5.7,49670.8,0
+ITRG.US,D,20211020,000000,5.775,5.925,5.65,5.925,38375.6,0
+ITRG.US,D,20211021,000000,5.9,6.1,5.875,6.1,30347.6,0
+ITRG.US,D,20211022,000000,6.125,6.35,6.125,6.175,46140,0
+ITRG.US,D,20211025,000000,6.2,6.375,5.875,6.225,36143.2,0
+ITRG.US,D,20211026,000000,6.25,6.275,6.025,6.25425,17858.8,0
+ITRG.US,D,20211027,000000,6.275,6.275,6.075,6.075,8181.2,0
+ITRG.US,D,20211028,000000,6.125,6.175,6.05,6.1,23150.4,0
+ITRG.US,D,20211029,000000,6.075,6.1,5.925,5.975,28561.6,0
+ITRG.US,D,20211101,000000,6,6,5.85,5.925,31897.6,0
+ITRG.US,D,20211102,000000,5.95,6.425,5.9,6.05,30920,0
+ITRG.US,D,20211103,000000,6,6.02725,5.80825,5.8625,31080.8,0
+ITRG.US,D,20211104,000000,6,6.25,5.926,6.125,28085.6,0
+ITRG.US,D,20211105,000000,6.125,6.125,5.825,6.05,43836.8,0
+ITRG.US,D,20211108,000000,6.15,6.15,5.925,5.975,48762,0
+ITRG.US,D,20211109,000000,5.95,6.0345,5.825,5.95,33006.8,0
+ITRG.US,D,20211110,000000,6.05,6.2,5.85275,5.9,71130,0
+ITRG.US,D,20211111,000000,5.95,6.125,5.9,5.975,25453.6,0
+ITRG.US,D,20211112,000000,5.925,6.3375,5.925,6.15,58278,0
+ITRG.US,D,20211115,000000,6.2,6.316,6.15025,6.3,37420.4,0
+ITRG.US,D,20211116,000000,6.3,6.3,6.125,6.2,38755.6,0
+ITRG.US,D,20211117,000000,6.2,6.575,6.2,6.525,75614.8,0
+ITRG.US,D,20211118,000000,6.6,6.625,6.125,6.2,36538,0
+ITRG.US,D,20211119,000000,6.25,6.3,6.075,6.175,16821.2,0
+ITRG.US,D,20211122,000000,6.125,6.175,5.975,5.975,36332,0
+ITRG.US,D,20211123,000000,6,6,5.8,5.875,17848,0
+ITRG.US,D,20211124,000000,5.85,5.92475,5.725,5.75,21894.8,0
+ITRG.US,D,20211126,000000,5.725,5.75,5.5,5.6,33948,0
+ITRG.US,D,20211129,000000,5.675,5.74625,5.57325,5.65,13304.8,0
+ITRG.US,D,20211130,000000,5.6,5.75,5.425,5.45,45313.2,0
+ITRG.US,D,20211201,000000,5.5,5.825,5.5,5.575,43587.6,0
+ITRG.US,D,20211202,000000,5.425,5.6495,5.375,5.425,32782,0
+ITRG.US,D,20211203,000000,5.475,5.6,5.4,5.6,9462.8,0
+ITRG.US,D,20211206,000000,5.625,5.63525,5.504,5.575,19814.4,0
+ITRG.US,D,20211207,000000,5.625,5.8,5.6,5.675,19549.2,0
+ITRG.US,D,20211208,000000,5.75,5.76925,5.625,5.65,11904,0
+ITRG.US,D,20211209,000000,5.65,5.82225,5.475,5.525,17418,0
+ITRG.US,D,20211210,000000,5.6,5.6,5.47525,5.55,20015.6,0
+ITRG.US,D,20211213,000000,5.5,5.5,5.25,5.35,41541.2,0
+ITRG.US,D,20211214,000000,5.275,5.35,5.075,5.15,44480.8,0
+ITRG.US,D,20211215,000000,5.1,5.1,4.9,5.05,102877.2,0
+ITRG.US,D,20211216,000000,4.875,5.4,4.875,5.175,61073.2,0
+ITRG.US,D,20211217,000000,5.125,5.175,5,5.025,64349.6,0
+ITRG.US,D,20211220,000000,5,5.075,4.875,5.075,58467.6,0
+ITRG.US,D,20211221,000000,5.075,5.125,4.975,5.05,50802,0
+ITRG.US,D,20211222,000000,5.125,5.15,5,5.025,31121.2,0
+ITRG.US,D,20211223,000000,5,5.1,5,5.075,13808.4,0
+ITRG.US,D,20211227,000000,5.2,5.35,5.115,5.35,21397.2,0
+ITRG.US,D,20211228,000000,5.3,5.425,5.125,5.125,18926.4,0
+ITRG.US,D,20211229,000000,5.075,5.4,5,5.325,42314.8,0
+ITRG.US,D,20211230,000000,5.3,5.34575,5.2,5.275,18461.6,0
+ITRG.US,D,20211231,000000,5.3,5.39975,5.225,5.375,47412,0
+ITRG.US,D,20220103,000000,5.325,5.425,5.325,5.425,13955.6,0
+ITRG.US,D,20220104,000000,5.475,5.6,5.325,5.55,24901.2,0
+ITRG.US,D,20220105,000000,5.55,5.6125,5.43875,5.55,35192.8,0
+ITRG.US,D,20220106,000000,5.5,5.5,5.25,5.25,26428,0
+ITRG.US,D,20220107,000000,5.3,5.3745,5.225,5.275,13103.6,0
+ITRG.US,D,20220110,000000,5.475,5.475,5.15,5.175,25209.6,0
+ITRG.US,D,20220111,000000,5.125,5.325,5.125,5.2,39754,0
+ITRG.US,D,20220112,000000,5.2,5.325,5.2,5.2375,27490.8,0
+ITRG.US,D,20220113,000000,5.25,5.4,5.175,5.175,22834,0
+ITRG.US,D,20220114,000000,5.125,5.175,5.1,5.1125,25286,0
+ITRG.US,D,20220118,000000,5.1,5.15,5,5.05,93449.2,0
+ITRG.US,D,20220119,000000,5.075,5.375,5,5.375,106697.2,0
+ITRG.US,D,20220120,000000,5.375,5.375,5,5,91127.2,0
+ITRG.US,D,20220121,000000,5.075,5.125,4.7125,4.725,75388,0
+ITRG.US,D,20220124,000000,4.7,5.025,4.425,5,48841.6,0
+ITRG.US,D,20220125,000000,5.05,5.05,4.826,5.025,54371.2,0
+ITRG.US,D,20220126,000000,5.125,5.125,4.7,4.7,45342,0
+ITRG.US,D,20220127,000000,4.75,4.791,4.525,4.5375,78924,0
+ITRG.US,D,20220128,000000,4.55,4.575,4.4,4.5,102553.6,0
+ITRG.US,D,20220131,000000,4.575,4.725,4.475,4.7,41020.8,0
+ITRG.US,D,20220201,000000,4.75,5,4.7,5,26364,0
+ITRG.US,D,20220202,000000,4.975,5.2,4.925,5.125,15250.8,0
+ITRG.US,D,20220203,000000,5.125,5.125,4.75,4.75,44168.8,0
+ITRG.US,D,20220204,000000,4.75,5.1,4.75,5.025,22856,0
+ITRG.US,D,20220207,000000,5.05,5.075,4.95,5,25879.2,0
+ITRG.US,D,20220208,000000,5.225,5.225,4.975,5.025,24347.2,0
+ITRG.US,D,20220209,000000,4.9225,5.09725,4.902,4.97775,28127.2,0
+ITRG.US,D,20220210,000000,4.75,4.8,4.225,4.25,204453.6,0
+ITRG.US,D,20220211,000000,4.225,4.525,4.15025,4.3,66640.8,0
+ITRG.US,D,20220214,000000,4.3,4.375,4.175,4.175,50660,0
+ITRG.US,D,20220215,000000,4.175,4.25,4.15,4.15,28115.2,0
+ITRG.US,D,20220216,000000,4.175,4.225,4.125,4.125,53828,0
+ITRG.US,D,20220217,000000,4.175,4.24975,4,4.0375,168834,0
+ITRG.US,D,20220218,000000,4.2,4.2,3.8025,3.875,180263.6,0
+ITRG.US,D,20220222,000000,3.85,3.925,3.675,3.675,140718.8,0
+ITRG.US,D,20220223,000000,3.675,3.825,3.6,3.625,97253.2,0
+ITRG.US,D,20220224,000000,3.8,3.85,3.525,3.625,111999.6,0
+ITRG.US,D,20220225,000000,3.625,3.775,3.625,3.65,46826.8,0
+ITRG.US,D,20220228,000000,3.675,3.75,3.625,3.625,36886.4,0
+ITRG.US,D,20220301,000000,3.625,3.8,3.625,3.675,58630.4,0
+ITRG.US,D,20220302,000000,3.725,3.75,3.675,3.725,26498.4,0
+ITRG.US,D,20220303,000000,3.75,3.75,3.575,3.6375,41964,0
+ITRG.US,D,20220304,000000,3.625,3.95,3.625,3.8,316820.4,0
+ITRG.US,D,20220307,000000,4,4,3.8,3.85,157396.4,0
+ITRG.US,D,20220308,000000,3.9,4.025,3.575,3.8,801413.6,0
+ITRG.US,D,20220309,000000,3.775,3.8,3.6,3.7,200882.8,0
+ITRG.US,D,20220310,000000,3.7,3.75,3.625,3.725,114574.8,0
+ITRG.US,D,20220311,000000,3.85,3.85,3.65,3.775,152126.8,0
+ITRG.US,D,20220314,000000,3.725,3.77475,3.525,3.55,109268.8,0
+ITRG.US,D,20220315,000000,3.5,3.55,3.45,3.5,106838,0
+ITRG.US,D,20220316,000000,3.475,3.525,3.4,3.45,116554.8,0
+ITRG.US,D,20220317,000000,3.5,3.575,3.5,3.5625,89924.8,0
+ITRG.US,D,20220318,000000,3.55,3.576,3.5,3.575,27719.6,0
+ITRG.US,D,20220321,000000,3.625,3.7155,3.525,3.65,65853.6,0
+ITRG.US,D,20220322,000000,3.65,3.675,3.6,3.65,57589.6,0
+ITRG.US,D,20220323,000000,3.625,3.8,3.625,3.75,85682.8,0
+ITRG.US,D,20220324,000000,3.8,3.875,3.7,3.725,42035.6,0
+ITRG.US,D,20220325,000000,3.725,3.75025,3.65,3.725,27987.6,0
+ITRG.US,D,20220328,000000,3.775,3.775,3.5,3.6,74662.8,0
+ITRG.US,D,20220329,000000,3.6,3.625,3.575,3.625,46216.8,0
+ITRG.US,D,20220330,000000,3.8,3.8,3.5,3.5,61368,0
+ITRG.US,D,20220331,000000,3.675,3.675,3.5,3.575,69674,0
+ITRG.US,D,20220401,000000,3.65,3.65,3.57475,3.625,31286.8,0
+ITRG.US,D,20220404,000000,3.675,3.7,3.6,3.65,44838.4,0
+ITRG.US,D,20220405,000000,3.65,3.725,3.5375,3.55,33249.2,0
+ITRG.US,D,20220406,000000,3.525,3.6,3.5,3.5,22818.4,0
+ITRG.US,D,20220407,000000,3.5,3.575,3.475,3.575,47774,0
+ITRG.US,D,20220408,000000,3.55,3.575,3.45,3.45,76274,0
+ITRG.US,D,20220411,000000,3.475,3.475,3.275,3.3,94076.8,0
+ITRG.US,D,20220412,000000,3.3,3.4,3.275,3.35,69796.8,0
+ITRG.US,D,20220413,000000,3.35,3.425,3.325,3.325,47924,0
+ITRG.US,D,20220414,000000,3.3,3.45,3.275,3.3,63426.4,0
+ITRG.US,D,20220418,000000,3.3,3.5,3.225,3.225,59141.2,0
+ITRG.US,D,20220419,000000,3.275,3.35,3.2,3.2,102460.8,0
+ITRG.US,D,20220420,000000,3.35,3.35,3.2,3.3,34507.6,0
+ITRG.US,D,20220421,000000,3.25,3.375,3.15,3.225,70741.6,0
+ITRG.US,D,20220422,000000,3.175,3.225,2.925,2.95,151949.6,0
+ITRG.US,D,20220425,000000,2.925,2.925,2.6,2.8625,144538,0
+ITRG.US,D,20220426,000000,2.925,2.925,2.7,2.72475,47546.4,0
+ITRG.US,D,20220427,000000,2.7,2.825,2.675,2.825,31771.6,0
+ITRG.US,D,20220428,000000,2.875,2.875,2.7,2.7,50076,0
+ITRG.US,D,20220429,000000,2.825,2.875,2.7,2.725,32480.8,0
+ITRG.US,D,20220502,000000,2.675,2.696,2.5645,2.65,33901.2,0
+ITRG.US,D,20220503,000000,2.675,2.775,2.575,2.575,13215.2,0
+ITRG.US,D,20220504,000000,2.625,2.675,2.575,2.65,37844.4,0
+ITRG.US,D,20220505,000000,2.625,2.69975,2.6,2.65,13916.4,0
+ITRG.US,D,20220506,000000,2.62525,2.675,2.59975,2.6375,13906.4,0
+ITRG.US,D,20220509,000000,2.725,2.725,2.51675,2.55,52673.6,0
+ITRG.US,D,20220510,000000,2.5,2.625,2.41667,2.425,60280.8,0
+ITRG.US,D,20220511,000000,2.45,2.525,2.4,2.47475,23971.6,0
+ITRG.US,D,20220512,000000,2.425,2.4275,2.225,2.247,58638.4,0
+ITRG.US,D,20220513,000000,2.247,2.375,2.225,2.35,21946,0
+ITRG.US,D,20220516,000000,2.475,2.4875,2.32162,2.346,15984,0
+ITRG.US,D,20220517,000000,2.35,2.436,2.325,2.36975,20278,0
+ITRG.US,D,20220518,000000,2.3625,2.41375,2.175,2.23125,37438.8,0
+ITRG.US,D,20220519,000000,2.325,2.32775,2.2,2.264,28841.2,0
+ITRG.US,D,20220520,000000,2.34275,2.34275,2.2355,2.2375,4824.8,0
+ITRG.US,D,20220523,000000,2.25,2.25,2.15,2.1875,17421.6,0
+ITRG.US,D,20220524,000000,2.1875,2.32025,2.1875,2.275,11209.2,0
+ITRG.US,D,20220525,000000,2.49225,2.49225,2.33775,2.35,26608,0
+ITRG.US,D,20220526,000000,2.4,2.875,2.4,2.875,84930.4,0
+ITRG.US,D,20220527,000000,2.95,3,2.8775,2.975,42597.2,0
+ITRG.US,D,20220531,000000,2.875,3.075,2.775,2.825,17539.6,0
+ITRG.US,D,20220601,000000,2.85,2.851,2.65025,2.7,10575.2,0
+ITRG.US,D,20220602,000000,2.698,2.825,2.698,2.8125,7213.6,0
+ITRG.US,D,20220603,000000,3.175,3.175,2.75,2.75,19916.8,0
+ITRG.US,D,20220606,000000,2.7,2.88225,2.7,2.75,15505.2,0
+ITRG.US,D,20220607,000000,2.675,2.75,2.674,2.725,15844,0
+ITRG.US,D,20220608,000000,2.7,2.775,2.68325,2.775,3638,0
+ITRG.US,D,20220609,000000,2.725,2.725,2.5,2.55,27160.8,0
+ITRG.US,D,20220610,000000,2.525,2.8,2.5,2.8,25126.8,0
+ITRG.US,D,20220613,000000,3.2,3.2,2.575,2.65,25027.2,0
+ITRG.US,D,20220614,000000,2.52675,2.52725,2.38975,2.525,19904,0
+ITRG.US,D,20220615,000000,2.525,2.575,2.44025,2.48775,13423.6,0
+ITRG.US,D,20220616,000000,2.5,2.675,2.4875,2.54875,12392.8,0
+ITRG.US,D,20220617,000000,2.525,2.575,2.46425,2.525,12189.2,0
+ITRG.US,D,20220621,000000,2.425,2.525,2.425,2.5,12429.6,0
+ITRG.US,D,20220622,000000,2.375,2.525,2.30075,2.34525,25480,0
+ITRG.US,D,20220623,000000,2.275,2.41375,2.15125,2.175,13972.8,0
+ITRG.US,D,20220624,000000,2.2,2.4,2.199,2.4,24951.6,0
+ITRG.US,D,20220627,000000,2.45,2.45,2.3,2.37475,13808,0
+ITRG.US,D,20220628,000000,2.37475,2.43775,2.29925,2.42475,9896,0
+ITRG.US,D,20220629,000000,2.425,2.46275,2.425,2.4535,32445.2,0
+ITRG.US,D,20220630,000000,2.45,2.6,2.4,2.6,52556.8,0
+ITRG.US,D,20220701,000000,2.55,2.55,2.425,2.52475,15538.8,0
+ITRG.US,D,20220705,000000,2.7,2.7,2.4,2.4,47626,0
+ITRG.US,D,20220706,000000,2.4,2.4143,2.0025,2.0025,37601.6,0
+ITRG.US,D,20220707,000000,2.025,2.24975,2.025,2.209,15402.4,0
+ITRG.US,D,20220708,000000,2.225,2.28525,2.09675,2.19188,6069.2,0
+ITRG.US,D,20220711,000000,2.30975,2.30975,2.06025,2.09175,8561.6,0
+ITRG.US,D,20220712,000000,2.025,2.1,1.8875,1.88975,59754.4,0
+ITRG.US,D,20220713,000000,2.02125,2.02125,1.86156,1.863,23061.2,0
+ITRG.US,D,20220714,000000,1.9,1.9,1.75,1.75,45176.8,0
+ITRG.US,D,20220715,000000,1.82025,1.82025,1.65,1.698,45193.2,0
+ITRG.US,D,20220718,000000,1.75,1.8,1.75,1.75,18518.4,0
+ITRG.US,D,20220719,000000,1.82675,1.82675,1.6625,1.70275,14651.6,0
+ITRG.US,D,20220720,000000,1.696,1.7375,1.63,1.63,26154,0
+ITRG.US,D,20220721,000000,1.7025,1.7025,1.59975,1.59975,37721.6,0
+ITRG.US,D,20220722,000000,1.725,1.725,1.638,1.65575,27232.4,0
+ITRG.US,D,20220725,000000,1.7,1.7815,1.675,1.7385,16956,0
+ITRG.US,D,20220726,000000,1.81125,1.84975,1.75,1.7915,35247.6,0
+ITRG.US,D,20220727,000000,1.8,1.8185,1.725,1.75,24651.2,0
+ITRG.US,D,20220728,000000,1.88425,1.88425,1.8,1.83675,26734,0
+ITRG.US,D,20220729,000000,1.625,1.74975,1.6125,1.70025,115811.2,0
+ITRG.US,D,20220801,000000,1.74825,1.825,1.725,1.7625,54661.2,0
+ITRG.US,D,20220802,000000,1.7625,1.7625,1.655,1.65575,181369.2,0
+ITRG.US,D,20220803,000000,1.688,1.688,1.63775,1.6425,30919.6,0
+ITRG.US,D,20220804,000000,1.6465,1.717,1.6465,1.675,76328.8,0
+ITRG.US,D,20220805,000000,1.775,1.775,1.65625,1.6625,19230,0
+ITRG.US,D,20220808,000000,1.6625,1.697,1.6524,1.675,45620.4,0
+ITRG.US,D,20220809,000000,1.675,1.6775,1.65,1.65025,20291.2,0
+ITRG.US,D,20220810,000000,1.688,1.74975,1.65175,1.74975,29937.6,0
+ITRG.US,D,20220811,000000,1.75,1.75,1.6375,1.6375,38152.4,0
+ITRG.US,D,20220812,000000,1.6825,1.72725,1.639,1.7,19878,0
+ITRG.US,D,20220815,000000,1.75,1.75,1.6375,1.656,26342,0
+ITRG.US,D,20220816,000000,1.6935,1.6935,1.6125,1.63025,28358.4,0
+ITRG.US,D,20220817,000000,1.64362,1.65025,1.6,1.6325,70259.2,0
+ITRG.US,D,20220818,000000,1.65025,1.66312,1.625,1.65,153236.8,0
+ITRG.US,D,20220819,000000,1.675,1.675,1.625,1.65475,58700.4,0
+ITRG.US,D,20220822,000000,1.64125,1.65,1.58512,1.61,53384,0
+ITRG.US,D,20220823,000000,1.625,1.6585,1.6,1.6,18056.4,0
+ITRG.US,D,20220824,000000,1.625,1.65375,1.575,1.63925,38845.6,0
+ITRG.US,D,20220825,000000,1.64,1.67,1.6375,1.6375,33824.4,0
+ITRG.US,D,20220826,000000,1.6375,1.6375,1.5875,1.5875,20034,0
+ITRG.US,D,20220829,000000,1.58613,1.59725,1.5,1.52,59648,0
+ITRG.US,D,20220830,000000,1.575,1.575,1.4255,1.43325,31866,0
+ITRG.US,D,20220831,000000,1.433,1.4875,1.423,1.45,16956,0
+ITRG.US,D,20220901,000000,1.425,1.4295,1.4,1.4,19161.2,0
+ITRG.US,D,20220902,000000,1.4,1.45,1.385,1.42025,40702.8,0
+ITRG.US,D,20220906,000000,1.4,1.47,1.375,1.44975,23438.4,0
+ITRG.US,D,20220907,000000,1.5,1.51775,1.425,1.50775,16843.2,0
+ITRG.US,D,20220908,000000,1.5435,1.5435,1.4495,1.4495,12547.6,0
+ITRG.US,D,20220909,000000,1.52175,1.59125,1.4125,1.4255,40588.8,0
+ITRG.US,D,20220912,000000,1.475,1.5955,1.45,1.525,28547.6,0
+ITRG.US,D,20220913,000000,1.575,1.5885,1.45,1.47675,36599.6,0
+ITRG.US,D,20220914,000000,1.5,1.521,1.49025,1.49975,6148.4,0
+ITRG.US,D,20220915,000000,1.49,1.49,1.43275,1.4625,26208.4,0
+ITRG.US,D,20220916,000000,1.4515,1.57175,1.425,1.50225,70795.2,0
+ITRG.US,D,20220919,000000,1.45725,1.499,1.38675,1.47325,88834.8,0
+ITRG.US,D,20220920,000000,1.43225,1.51975,1.42525,1.515,21766.8,0
+ITRG.US,D,20220921,000000,1.49125,1.5,1.431,1.44775,21217.6,0
+ITRG.US,D,20220922,000000,1.48775,1.48775,1.41,1.46125,17959.2,0
+ITRG.US,D,20220923,000000,1.5,1.5,1.35,1.35,37610.8,0
+ITRG.US,D,20220926,000000,1.325,1.34975,1.232,1.27425,63673.6,0
+ITRG.US,D,20220927,000000,1.27425,1.2965,1.14925,1.225,57634,0
+ITRG.US,D,20220928,000000,1.241,1.3985,1.241,1.37275,29674,0
+ITRG.US,D,20220929,000000,1.37,1.37,1.296,1.35,14871.2,0
+ITRG.US,D,20220930,000000,1.34975,1.416,1.32724,1.32724,29936.8,0
+ITRG.US,D,20221003,000000,1.3875,1.3875,1.34675,1.376,19784.8,0
+ITRG.US,D,20221004,000000,1.39875,1.4255,1.393,1.4,14268.4,0
+ITRG.US,D,20221005,000000,1.4,1.425,1.3625,1.3915,5849.2,0
+ITRG.US,D,20221006,000000,1.45,1.45,1.34975,1.373,27654.8,0
+ITRG.US,D,20221007,000000,1.4415,1.4415,1.35,1.3625,19564,0
+ITRG.US,D,20221010,000000,1.4,1.45,1.35025,1.3625,28041.6,0
+ITRG.US,D,20221011,000000,1.35575,1.375,1.35075,1.355,27886,0
+ITRG.US,D,20221012,000000,1.35,1.36675,1.35,1.35,52097.6,0
+ITRG.US,D,20221013,000000,1.3375,1.37025,1.306,1.35,63408.8,0
+ITRG.US,D,20221014,000000,1.375,1.375,1.30725,1.325,18632.8,0
+ITRG.US,D,20221017,000000,1.35,1.4295,1.34975,1.4085,15912.8,0
+ITRG.US,D,20221018,000000,1.4,1.46175,1.37525,1.444,15855.6,0
+ITRG.US,D,20221019,000000,1.4025,1.447,1.38444,1.447,5345.2,0
+ITRG.US,D,20221020,000000,1.484,1.52325,1.4555,1.50525,40536,0
+ITRG.US,D,20221021,000000,1.525,1.56325,1.48775,1.563,29346.4,0
+ITRG.US,D,20221024,000000,1.575,1.575,1.475,1.48725,12702.8,0
+ITRG.US,D,20221025,000000,1.5745,1.625,1.4875,1.5065,14656,0
+ITRG.US,D,20221026,000000,1.5625,1.575,1.50025,1.5445,23411.2,0
+ITRG.US,D,20221027,000000,1.59975,1.59975,1.4875,1.4875,7546.8,0
+ITRG.US,D,20221028,000000,1.5,1.5,1.4245,1.465,10096.8,0
+ITRG.US,D,20221031,000000,1.4875,1.4875,1.33625,1.475,17635.2,0
+ITRG.US,D,20221101,000000,1.4875,1.4875,1.32525,1.46675,36683.2,0
+ITRG.US,D,20221102,000000,1.4875,1.4875,1.3845,1.4125,8919.6,0
+ITRG.US,D,20221103,000000,1.425,1.425,1.331,1.375,41437.2,0
+ITRG.US,D,20221104,000000,1.35875,1.48775,1.35875,1.4575,40382,0
+ITRG.US,D,20221107,000000,1.4625,1.5495,1.458,1.4775,24669.6,0
+ITRG.US,D,20221108,000000,1.45,1.6,1.45,1.6,23752.8,0
+ITRG.US,D,20221109,000000,1.625,1.625,1.525,1.53425,23083.6,0
+ITRG.US,D,20221110,000000,1.525,1.6635,1.525,1.623,63823.2,0
+ITRG.US,D,20221111,000000,1.625,1.7145,1.5535,1.7,87759.2,0
+ITRG.US,D,20221114,000000,1.75,1.75025,1.68525,1.70275,36822.8,0
+ITRG.US,D,20221115,000000,1.70275,1.738,1.6915,1.7125,20512,0
+ITRG.US,D,20221116,000000,1.71725,1.71725,1.675,1.685,32099.2,0
+ITRG.US,D,20221117,000000,1.639,1.7085,1.639,1.6895,6687.6,0
+ITRG.US,D,20221118,000000,1.745,1.745,1.61325,1.69875,43709.6,0
+ITRG.US,D,20221121,000000,1.745,1.745,1.569,1.572,14535.2,0
+ITRG.US,D,20221122,000000,1.57575,1.665,1.57575,1.6505,32038,0
+ITRG.US,D,20221123,000000,1.65525,1.6745,1.57025,1.6525,33951.6,0
+ITRG.US,D,20221125,000000,1.72,1.744,1.65425,1.675,9574.4,0
+ITRG.US,D,20221128,000000,1.675,1.675,1.575,1.575,43462.8,0
+ITRG.US,D,20221129,000000,1.64775,1.65375,1.56325,1.59025,22539.6,0
+ITRG.US,D,20221130,000000,1.6,1.713,1.6,1.65025,31635.6,0
+ITRG.US,D,20221201,000000,1.7,1.812,1.7,1.75,55008,0
+ITRG.US,D,20221202,000000,1.73275,1.8745,1.675,1.85,66583.2,0
+ITRG.US,D,20221205,000000,1.9,1.9,1.65,1.655,73580.8,0
+ITRG.US,D,20221206,000000,1.7375,1.7375,1.625,1.62525,52022.4,0
+ITRG.US,D,20221207,000000,1.645,1.675,1.6315,1.6555,27697.6,0
+ITRG.US,D,20221208,000000,1.6607,1.67975,1.6,1.6325,21180,0
+ITRG.US,D,20221209,000000,1.575,1.62275,1.55,1.55,26949.6,0
+ITRG.US,D,20221212,000000,1.55,1.6125,1.525,1.54725,23136.4,0
+ITRG.US,D,20221213,000000,1.575,1.6975,1.55,1.63125,27067.2,0
+ITRG.US,D,20221214,000000,1.60025,1.6175,1.525,1.52525,22313.6,0
+ITRG.US,D,20221215,000000,1.575,1.621,1.5205,1.55125,40678.4,0
+ITRG.US,D,20221216,000000,1.55125,1.6075,1.55025,1.6075,15369.6,0
+ITRG.US,D,20221219,000000,1.65,1.675,1.50025,1.525,48842,0
+ITRG.US,D,20221220,000000,1.525,1.69225,1.525,1.67075,45260,0
+ITRG.US,D,20221221,000000,1.7195,1.7195,1.53575,1.59375,23061.2,0
+ITRG.US,D,20221222,000000,1.616,1.65775,1.51725,1.62325,21849.6,0
+ITRG.US,D,20221223,000000,1.6945,1.701,1.55175,1.64975,26080.4,0
+ITRG.US,D,20221227,000000,1.65,1.6892,1.60012,1.60025,17390.4,0
+ITRG.US,D,20221228,000000,1.625,1.64613,1.54988,1.63075,27048.8,0
+ITRG.US,D,20221229,000000,1.65125,1.7035,1.63525,1.65,16740.4,0
+ITRG.US,D,20221230,000000,1.7,1.7,1.5625,1.58275,43524.4,0
+ITRG.US,D,20230103,000000,1.625,1.7061,1.56575,1.59075,33339.2,0
+ITRG.US,D,20230104,000000,1.625,1.7195,1.6,1.7005,31705.6,0
+ITRG.US,D,20230105,000000,1.7225,1.7225,1.6475,1.65525,2334,0
+ITRG.US,D,20230106,000000,1.6775,1.73,1.64525,1.675,30136.8,0
+ITRG.US,D,20230109,000000,1.7475,1.75925,1.625,1.625,18322.4,0
+ITRG.US,D,20230110,000000,1.7125,1.7125,1.596,1.65,22560.8,0
+ITRG.US,D,20230111,000000,1.7225,1.7475,1.64,1.6625,28325.6,0
+ITRG.US,D,20230112,000000,1.7,1.72825,1.6625,1.6885,74428.8,0
+ITRG.US,D,20230113,000000,1.75,1.859,1.6755,1.793,96405.6,0
+ITRG.US,D,20230117,000000,1.8545,1.8545,1.67875,1.685,58835.2,0
+ITRG.US,D,20230118,000000,1.8,1.87,1.69,1.765,91330,0
+ITRG.US,D,20230119,000000,1.765,1.8425,1.75775,1.825,25868,0
+ITRG.US,D,20230120,000000,1.7935,1.89725,1.7625,1.87738,29514.8,0
+ITRG.US,D,20230123,000000,1.93725,1.93725,1.775,1.78625,40598.4,0
+ITRG.US,D,20230124,000000,1.75,1.77475,1.70025,1.7005,43734,0
+ITRG.US,D,20230125,000000,1.7,1.76225,1.689,1.72325,45372.8,0
+ITRG.US,D,20230126,000000,1.73107,1.74975,1.725,1.73298,10715.2,0
+ITRG.US,D,20230127,000000,1.72375,1.783,1.7195,1.74322,17347.6,0
+ITRG.US,D,20230130,000000,1.75,1.775,1.67525,1.67525,30026,0
+ITRG.US,D,20230131,000000,1.7,1.721,1.675,1.70025,20532,0
+ITRG.US,D,20230201,000000,1.78525,1.78525,1.6835,1.71425,10698.4,0
+ITRG.US,D,20230202,000000,1.75,1.7745,1.70025,1.739,23369.2,0
+ITRG.US,D,20230203,000000,1.7745,1.7745,1.575,1.675,39724.4,0
+ITRG.US,D,20230206,000000,1.6815,1.6815,1.55,1.5905,37813.2,0
+ITRG.US,D,20230207,000000,1.5905,1.5905,1.525,1.55025,19944.8,0
+ITRG.US,D,20230208,000000,1.59975,1.61125,1.5525,1.56725,20588,0
+ITRG.US,D,20230209,000000,1.55,1.60692,1.525,1.54275,18633.2,0
+ITRG.US,D,20230210,000000,1.55,1.563,1.52833,1.5495,15462,0
+ITRG.US,D,20230213,000000,1.55,1.55,1.5,1.50025,20266.4,0
+ITRG.US,D,20230214,000000,1.52225,1.625,1.52225,1.5905,22960,0
+ITRG.US,D,20230215,000000,1.62475,1.652,1.49175,1.57475,24580.8,0
+ITRG.US,D,20230216,000000,1.5875,1.5875,1.49975,1.55,18176.8,0
+ITRG.US,D,20230217,000000,1.6115,1.6115,1.45,1.45,36310.8,0
+ITRG.US,D,20230221,000000,1.4625,1.5245,1.4625,1.5,26423.6,0
+ITRG.US,D,20230222,000000,1.48,1.52455,1.45,1.45,21126.8,0
+ITRG.US,D,20230223,000000,1.47525,1.54975,1.45875,1.477,9460.4,0
+ITRG.US,D,20230224,000000,1.45,1.49975,1.4,1.41275,34556.8,0
+ITRG.US,D,20230227,000000,1.41325,1.525,1.325,1.35,53624,0
+ITRG.US,D,20230228,000000,1.35125,1.382,1.258,1.3,166038.8,0
+ITRG.US,D,20230301,000000,1.375,1.379,1.3,1.3425,26972.8,0
+ITRG.US,D,20230302,000000,1.40925,1.40925,1.3,1.3855,36605.6,0
+ITRG.US,D,20230303,000000,1.475,1.475,1.375,1.3995,35300.4,0
+ITRG.US,D,20230306,000000,1.4,1.445,1.3025,1.35,24772,0
+ITRG.US,D,20230307,000000,1.3025,1.326,1.24775,1.24775,46386.4,0
+ITRG.US,D,20230308,000000,1.3,1.3,1.1375,1.25,48641.2,0
+ITRG.US,D,20230309,000000,1.24525,1.25,1.175,1.19075,33590.8,0
+ITRG.US,D,20230310,000000,1.25,1.3245,1.19575,1.2965,63060,0
+ITRG.US,D,20230313,000000,1.3125,1.35725,1.25025,1.318,55407.6,0
+ITRG.US,D,20230314,000000,1.3495,1.35,1.255,1.33125,44280,0
+ITRG.US,D,20230315,000000,1.374,1.42475,1.2335,1.3,45399.2,0
+ITRG.US,D,20230316,000000,1.45,1.45,1.225,1.275,31786.8,0
+ITRG.US,D,20230317,000000,1.41425,1.42075,1.2855,1.4,37286,0
+ITRG.US,D,20230320,000000,1.497,1.49925,1.375,1.375,66632.4,0
+ITRG.US,D,20230321,000000,1.45,1.45,1.27175,1.275,25806,0
+ITRG.US,D,20230322,000000,1.275,1.30125,1.25,1.2595,47834.4,0
+ITRG.US,D,20230323,000000,1.275,1.32675,1.25,1.3185,44125.2,0
+ITRG.US,D,20230324,000000,1.4,1.4,1.25,1.30975,42763.2,0
+ITRG.US,D,20230327,000000,1.2705,1.305,1.25025,1.275,19759.2,0
+ITRG.US,D,20230328,000000,1.25025,1.2765,1.175,1.267,52850.4,0
+ITRG.US,D,20230329,000000,1.32175,1.32175,1.22075,1.2505,22510,0
+ITRG.US,D,20230330,000000,1.313,1.35,1.275,1.28775,30309.2,0
+ITRG.US,D,20230331,000000,1.3,1.37475,1.3,1.36975,12812,0
+ITRG.US,D,20230403,000000,1.425,1.425,1.225,1.265,48606.4,0
+ITRG.US,D,20230404,000000,1.34975,1.36375,1.27525,1.36375,42631.2,0
+ITRG.US,D,20230405,000000,1.4,1.4,1.27375,1.3,28612.8,0
+ITRG.US,D,20230406,000000,1.291,1.3425,1.291,1.3025,25207.6,0
+ITRG.US,D,20230410,000000,1.325,1.33675,1.2625,1.3,36135.6,0
+ITRG.US,D,20230411,000000,1.325,1.38225,1.309,1.375,25204,0
+ITRG.US,D,20230412,000000,1.383,1.45315,1.37525,1.4035,42071.2,0
+ITRG.US,D,20230413,000000,1.4375,1.4573,1.37775,1.425,73343.2,0
+ITRG.US,D,20230414,000000,1.425,1.48125,1.375,1.42825,136056,0
+ITRG.US,D,20230417,000000,1.4995,1.4995,1.4,1.43775,149755.6,0
+ITRG.US,D,20230418,000000,1.475,1.6,1.44325,1.6,93004,0
+ITRG.US,D,20230419,000000,1.575,1.59975,1.50275,1.52925,112678,0
+ITRG.US,D,20230420,000000,1.55,1.55425,1.425,1.45,14738.8,0
+ITRG.US,D,20230421,000000,1.5,1.506,1.4,1.483,51632.4,0
+ITRG.US,D,20230424,000000,1.53375,1.53375,1.39375,1.49025,25427.2,0
+ITRG.US,D,20230425,000000,1.52475,1.52475,1.418,1.47425,5270,0
+ITRG.US,D,20230426,000000,1.4625,1.4625,1.3505,1.37475,24218.8,0
+ITRG.US,D,20230427,000000,1.4,1.42775,1.35,1.369,11162,0
+ITRG.US,D,20230428,000000,1.46775,1.46775,1.32175,1.3525,35851.2,0
+ITRG.US,D,20230501,000000,1.35025,1.3745,1.283,1.31225,56362.4,0
+ITRG.US,D,20230502,000000,1.3,1.35,1.27525,1.291,40308,0
+ITRG.US,D,20230503,000000,1.3185,1.3185,1.27925,1.3015,17015.6,0
+ITRG.US,D,20230504,000000,1.37225,1.37325,1.301,1.35,23353.6,0
+ITRG.US,D,20230505,000000,1.37475,1.486,1.36475,1.424,25920,0
+ITRG.US,D,20230508,000000,1.42825,1.5,1.42825,1.45775,6976,0
+ITRG.US,D,20230509,000000,1.65,1.65,1.375,1.4,56945.6,0
+ITRG.US,D,20230510,000000,1.45,1.45,1.25,1.26675,84084,0
+ITRG.US,D,20230511,000000,1.275,1.30825,1.25,1.25,36358.8,0
+ITRG.US,D,20230512,000000,1.25,1.2645,1.1625,1.175,103468,0
+ITRG.US,D,20230515,000000,1.25,1.3,1.2176,1.24975,67717.6,0
+ITRG.US,D,20230516,000000,1.25,1.305,1.2,1.22225,43083.6,0
+ITRG.US,D,20230517,000000,1.2225,1.29475,1.2175,1.225,42809.6,0
+ITRG.US,D,20230518,000000,1.225,1.248,1.2,1.21325,48550.4,0
+ITRG.US,D,20230519,000000,1.248,1.25,1.2035,1.25,22429.2,0
+ITRG.US,D,20230522,000000,1.275,1.29975,1.20025,1.2535,43420.4,0
+ITRG.US,D,20230523,000000,1.27475,1.27475,1.16162,1.221,49876.8,0
+ITRG.US,D,20230524,000000,1.2,1.222,1.1375,1.13775,41306,0
+ITRG.US,D,20230525,000000,1.16525,1.169,1.13125,1.14425,46780.8,0
+ITRG.US,D,20230526,000000,1.15,1.16,1.11,1.15,78948,0
+ITRG.US,D,20230530,000000,1.13,1.15,1.04,1.12,52964,0
+ITRG.US,D,20230531,000000,1.13,1.13,1.05,1.13,43308,0
+ITRG.US,D,20230601,000000,1.13,1.15,1.12,1.13,37891,0
+ITRG.US,D,20230602,000000,1.11,1.17,1.1,1.11,43385,0
+ITRG.US,D,20230605,000000,1.15,1.15,1.06,1.07,19889,0
+ITRG.US,D,20230606,000000,1.1,1.1,1,1,120801,0
+ITRG.US,D,20230607,000000,1.01,1.05,0.9803,1.03,78018,0
+ITRG.US,D,20230608,000000,1.05,1.05,0.99,0.99,46024,0
+ITRG.US,D,20230609,000000,1.02,1.03,1,1.0276,49031,0
+ITRG.US,D,20230612,000000,1.06,1.06,0.9607,0.9651,49697,0
+ITRG.US,D,20230613,000000,0.96,0.9803,0.94,0.95,49023,0
+ITRG.US,D,20230614,000000,0.951,1.07,0.9172,0.9375,61631,0
+ITRG.US,D,20230615,000000,0.95,0.9572,0.92,0.9465,30770,0
+ITRG.US,D,20230616,000000,0.96,0.96,0.9201,0.9386,42313,0
+ITRG.US,D,20230620,000000,0.978,0.978,0.915056,0.94,90179,0
+ITRG.US,D,20230621,000000,0.9684,0.9684,0.9267,0.9281,29997,0
+ITRG.US,D,20230622,000000,0.91,0.9698,0.91,0.9549,34740,0
+ITRG.US,D,20230623,000000,0.98,0.98,0.93,0.950499,46382,0
+ITRG.US,D,20230626,000000,0.94,0.978,0.939702,0.94,26152,0
+ITRG.US,D,20230627,000000,0.9407,0.959699,0.9351,0.9373,17827,0
+ITRG.US,D,20230628,000000,0.95,1.09,0.95,1.05,219627,0
+ITRG.US,D,20230629,000000,1.07,1.1,1.05,1.07,32646,0
+ITRG.US,D,20230630,000000,1.12,1.1299,1.1,1.1002,60104,0
+ITRG.US,D,20230703,000000,1.09,1.1,1.013,1.0939,47842,0
+ITRG.US,D,20230705,000000,1.1,1.12,1.09,1.11,30646,0
+ITRG.US,D,20230706,000000,1.15,1.15,1.01,1.04,51717,0
+ITRG.US,D,20230707,000000,1.03,1.0911,1.03,1.05,18659,0
+ITRG.US,D,20230710,000000,1.08,1.11,1.06,1.09,20935,0
+ITRG.US,D,20230711,000000,1.08,1.09,1.06,1.09,15134,0
+ITRG.US,D,20230712,000000,1.13,1.13,1.05,1.07,84033,0
+ITRG.US,D,20230713,000000,1.07,1.1,1.03,1.04,43010,0
+ITRG.US,D,20230714,000000,1.05,1.07,1.02,1.03,56744,0
+ITRG.US,D,20230717,000000,1.04,1.04,1,1,27865,0
+ITRG.US,D,20230718,000000,1,1,0.9666,0.968,89245,0
+ITRG.US,D,20230719,000000,0.9758,1,0.9347,1,133561,0
+ITRG.US,D,20230720,000000,1,1.01,0.9264,0.948,47498,0
+ITRG.US,D,20230721,000000,0.9999,0.9999,0.9278,0.9385,44252,0
+ITRG.US,D,20230724,000000,0.97,0.98,0.92,0.9335,49082,0
+ITRG.US,D,20230725,000000,0.93,0.9498,0.902,0.9022,45709,0
+ITRG.US,D,20230726,000000,0.902,0.93,0.8907,0.895,60215,0
+ITRG.US,D,20230727,000000,0.9,0.939,0.86,0.9122,170664,0
+ITRG.US,D,20230728,000000,0.92,0.9568,0.89475,0.9459,40142,0
+ITRG.US,D,20230731,000000,0.93,0.975455,0.93,0.95,23243,0
+ITRG.US,D,20230801,000000,0.949,0.963085,0.9001,0.9456,27031,0
+ITRG.US,D,20230802,000000,0.94,0.94,0.9001,0.9004,29958,0
+ITRG.US,D,20230803,000000,0.9405,0.9405,0.885763,0.885763,83542,0
+ITRG.US,D,20230804,000000,0.8857,0.9172,0.8857,0.911,14050,0
+ITRG.US,D,20230807,000000,0.9,1.03,0.89,0.91,33912,0
+ITRG.US,D,20230808,000000,0.9,0.9308,0.8833,0.891,24441,0
+ITRG.US,D,20230809,000000,0.9,0.9384,0.8639,0.9222,28136,0
+ITRG.US,D,20230810,000000,0.9384,0.9384,0.86,0.887899,57021,0
+ITRG.US,D,20230811,000000,0.8613,0.8802,0.8517,0.8595,46221,0
+ITRG.US,D,20230814,000000,0.88,0.89,0.8,0.8481,54472,0
+ITRG.US,D,20230815,000000,0.87,0.87,0.8467,0.862,8502,0
+ITRG.US,D,20230816,000000,0.87,0.87,0.829,0.86,7425,0
+ITRG.US,D,20230817,000000,0.87,0.87,0.8416,0.842,13838,0
+ITRG.US,D,20230818,000000,0.8476,0.87,0.8437,0.86,19318,0
+ITRG.US,D,20230821,000000,0.87,0.88,0.8485,0.878099,19352,0
+ITRG.US,D,20230822,000000,0.8892,0.9614,0.8747,0.9291,63446,0
+ITRG.US,D,20230823,000000,0.94,0.9799,0.9204,0.94,50596,0
+ITRG.US,D,20230824,000000,0.94,0.9659,0.8943,0.8949,23674,0
+ITRG.US,D,20230825,000000,0.9198,0.9399,0.8971,0.9004,11241,0
+ITRG.US,D,20230828,000000,0.88,0.9408,0.88,0.918,23452,0
+ITRG.US,D,20230829,000000,0.9,0.9273,0.899947,0.922,46744,0
+ITRG.US,D,20230830,000000,0.9394,0.971,0.9,0.971,16606,0
+ITRG.US,D,20230831,000000,0.9319,0.9319,0.88,0.904,49679,0
+ITRG.US,D,20230901,000000,0.904,0.92,0.8811,0.8811,42429,0
+ITRG.US,D,20230905,000000,0.882,0.929899,0.88,0.8971,40629,0
+ITRG.US,D,20230906,000000,0.8971,0.9299,0.8971,0.903901,33032,0
+ITRG.US,D,20230907,000000,0.9149,0.9199,0.8811,0.8811,56169,0
+ITRG.US,D,20230908,000000,0.93,0.9899,0.8901,0.965,33311,0
+ITRG.US,D,20230911,000000,0.99,0.99,0.9041,0.9238,40423,0
+ITRG.US,D,20230912,000000,0.9,0.9441,0.892701,0.9211,29143,0
+ITRG.US,D,20230913,000000,0.9215,0.9235,0.8901,0.9002,36538,0
+ITRG.US,D,20230914,000000,0.8901,0.9032,0.89,0.89,140037,0
+ITRG.US,D,20230915,000000,0.92,0.92,0.88,0.8997,122099,0
+ITRG.US,D,20230918,000000,0.88,0.92,0.88,0.9,29978,0
+ITRG.US,D,20230919,000000,0.92,0.92,0.8661,0.88,65315,0
+ITRG.US,D,20230920,000000,0.9399,0.9399,0.8661,0.8916,113588,0
+ITRG.US,D,20230921,000000,0.91,0.91,0.84,0.856,45948,0
+ITRG.US,D,20230922,000000,0.87,0.87,0.82,0.86,60615,0
+ITRG.US,D,20230925,000000,0.87,0.88,0.8304,0.88,12015,0
+ITRG.US,D,20230926,000000,0.85,0.8746,0.82,0.82,60157,0
+ITRG.US,D,20230927,000000,0.8778,0.8778,0.7817,0.802018,52756,0
+ITRG.US,D,20230928,000000,0.8204,0.8289,0.79,0.8286,40312,0
+ITRG.US,D,20230929,000000,0.84,0.8699,0.7801,0.844,59443,0
+ITRG.US,D,20231002,000000,0.869,0.87,0.78,0.781,82166,0
+ITRG.US,D,20231003,000000,0.8,0.8166,0.79,0.79,25697,0
+ITRG.US,D,20231004,000000,0.79,0.8159,0.778,0.778,123495,0
+ITRG.US,D,20231005,000000,0.8,0.8,0.76,0.7966,24745,0
+ITRG.US,D,20231006,000000,0.7901,0.82,0.785,0.8098,15599,0
+ITRG.US,D,20231009,000000,0.8,0.82,0.8,0.82,11839,0
+ITRG.US,D,20231010,000000,0.8368,0.8368,0.8,0.803,39441,0
+ITRG.US,D,20231011,000000,0.815,0.82,0.7701,0.7701,8661,0
+ITRG.US,D,20231012,000000,0.8,0.819899,0.7601,0.7601,13915,0
+ITRG.US,D,20231013,000000,0.82,0.8453,0.79,0.8274,108622,0
+ITRG.US,D,20231016,000000,0.8475,0.87,0.7934,0.83,39816,0
+ITRG.US,D,20231017,000000,0.8185,0.8688,0.7944,0.8107,58066,0
+ITRG.US,D,20231018,000000,0.8055,0.836,0.791001,0.818,13621,0
+ITRG.US,D,20231019,000000,0.8001,0.81,0.78,0.79,25645,0
+ITRG.US,D,20231020,000000,0.81,0.843,0.7602,0.7781,70937,0
+ITRG.US,D,20231023,000000,0.7906,0.812999,0.73,0.7854,121749,0
+ITRG.US,D,20231024,000000,0.7886,0.8,0.741,0.799,103670,0
+ITRG.US,D,20231025,000000,0.8,0.8,0.71,0.7283,76592,0
+ITRG.US,D,20231026,000000,0.7218,0.7218,0.71,0.7199,37774,0
+ITRG.US,D,20231027,000000,0.72,0.755,0.716,0.74,25928,0
+ITRG.US,D,20231030,000000,0.755,0.7764,0.72,0.7338,26510,0
+ITRG.US,D,20231031,000000,0.75,0.7569,0.7227,0.741,18563,0
+ITRG.US,D,20231101,000000,0.73005,0.75,0.7211,0.7492,9904,0
+ITRG.US,D,20231102,000000,0.73,0.7607,0.71,0.72285,101483,0
+ITRG.US,D,20231103,000000,0.7799,0.7799,0.72,0.735,38691,0
+ITRG.US,D,20231106,000000,0.74,0.7439,0.715,0.71755,32641,0
+ITRG.US,D,20231107,000000,0.725,0.725,0.71,0.7158,27041,0
+ITRG.US,D,20231108,000000,0.716,0.7765,0.7,0.716,52285,0
+ITRG.US,D,20231109,000000,0.721451,0.7428,0.721451,0.7368,12070,0
+ITRG.US,D,20231110,000000,0.73,0.73,0.688,0.7249,24964,0
+ITRG.US,D,20231113,000000,0.688,0.7199,0.688,0.715,40034,0
+ITRG.US,D,20231114,000000,0.7398,0.7399,0.6963,0.705,46680,0
+ITRG.US,D,20231115,000000,0.7196,0.742,0.705,0.705,48107,0
+ITRG.US,D,20231116,000000,0.73,0.73,0.7,0.7185,25989,0
+ITRG.US,D,20231117,000000,0.7137,0.7199,0.691,0.6949,26776,0
+ITRG.US,D,20231120,000000,0.7,0.705,0.692,0.692,58759,0
+ITRG.US,D,20231121,000000,0.71,0.7102,0.692201,0.6939,31648,0
+ITRG.US,D,20231122,000000,0.702699,0.709,0.692,0.6937,63658,0
+ITRG.US,D,20231124,000000,0.69,0.72,0.69,0.702299,8043,0
+ITRG.US,D,20231127,000000,0.692,0.8,0.692,0.8,130166,0
+ITRG.US,D,20231128,000000,0.8,0.864707,0.78011,0.8489,60666,0
+ITRG.US,D,20231129,000000,0.83,0.9,0.83,0.8935,95850,0
+ITRG.US,D,20231130,000000,0.9,0.9,0.8327,0.8525,35136,0
+ITRG.US,D,20231201,000000,0.88,0.9482,0.8525,0.921,111484,0
+ITRG.US,D,20231204,000000,0.96,0.9844,0.92,0.97,276017,0
+ITRG.US,D,20231205,000000,0.99,0.9913,0.92,0.9388,57346,0
+ITRG.US,D,20231206,000000,0.9481,0.9555,0.9111,0.9443,57432,0
+ITRG.US,D,20231207,000000,0.9171,0.96,0.9111,0.94,50075,0
+ITRG.US,D,20231208,000000,0.952,0.952,0.9111,0.9487,27156,0
+ITRG.US,D,20231211,000000,0.94,0.94,0.9,0.92,55665,0
+ITRG.US,D,20231212,000000,0.9202,0.9403,0.8001,0.835,182378,0
+ITRG.US,D,20231213,000000,0.835,0.8962,0.815,0.861,93416,0
+ITRG.US,D,20231214,000000,0.9,0.9554,0.895499,0.9402,55367,0
+ITRG.US,D,20231215,000000,0.97,0.9897,0.93,0.9896,64595,0
+ITRG.US,D,20231218,000000,1.02,1.07,0.975,1.035,123575,0
+ITRG.US,D,20231219,000000,1.05,1.08,1.03,1.05,92095,0
+ITRG.US,D,20231220,000000,1.05,1.05,0.98,1.02,134996,0
+ITRG.US,D,20231221,000000,1.02,1.06,0.9895,1.02,81913,0
+ITRG.US,D,20231222,000000,1.03,1.06,1.01,1.0408,93604,0
+ITRG.US,D,20231226,000000,1.05,1.13,1.05,1.1299,43418,0
+ITRG.US,D,20231227,000000,1.12,1.13,1.02,1.08,90389,0
+ITRG.US,D,20231228,000000,1.05,1.09,1.04,1.06,60730,0
+ITRG.US,D,20231229,000000,1.08,1.08,1.02,1.06,64164,0
+ITRG.US,D,20240102,000000,1.11,1.11,1.02,1.02,81412,0
+ITRG.US,D,20240103,000000,1.02,1.04,0.9971,1.02,74015,0
+ITRG.US,D,20240104,000000,1.02,1.04,0.9985,1.02,69382,0
+ITRG.US,D,20240105,000000,1.02,1.02,0.96,0.9808,69183,0
+ITRG.US,D,20240108,000000,0.9601,0.9975,0.95,0.972,101564,0
+ITRG.US,D,20240109,000000,0.96,0.9816,0.9264,0.94,42889,0
+ITRG.US,D,20240110,000000,0.92,0.9459,0.8919,0.92,42461,0
+ITRG.US,D,20240111,000000,0.95,0.95,0.89,0.91,45363,0
+ITRG.US,D,20240112,000000,0.93,0.9402,0.91,0.9217,138856,0
+ITRG.US,D,20240116,000000,0.93,0.94,0.8733,0.89,164759,0
+ITRG.US,D,20240117,000000,0.89,0.905,0.801,0.81,84814,0
+ITRG.US,D,20240118,000000,0.82,0.836,0.795,0.795,31492,0
+ITRG.US,D,20240119,000000,0.8179,0.8878,0.8017,0.8386,40210,0
+ITRG.US,D,20240122,000000,0.86,0.887,0.8237,0.8422,27161,0
+ITRG.US,D,20240123,000000,0.88,0.88,0.85735,0.867,30279,0
+ITRG.US,D,20240124,000000,0.889,0.889,0.846749,0.86,23198,0
+ITRG.US,D,20240125,000000,0.89,0.89,0.85,0.85,29015,0
+ITRG.US,D,20240126,000000,0.8601,0.879999,0.8402,0.8402,23779,0
+ITRG.US,D,20240129,000000,0.84,0.88,0.825,0.867,66573,0
+ITRG.US,D,20240130,000000,0.89,0.89,0.85,0.861,41612,0
+ITRG.US,D,20240131,000000,0.883,0.89,0.85,0.85,49827,0
+ITRG.US,D,20240201,000000,0.851,0.8906,0.851,0.8643,21462,0
+ITRG.US,D,20240202,000000,0.8531,0.8744,0.8392,0.8639,35363,0
+ITRG.US,D,20240205,000000,0.85,0.879,0.85,0.8501,15775,0
+ITRG.US,D,20240206,000000,0.84,0.88,0.84,0.843,20025,0
+ITRG.US,D,20240207,000000,0.8898,0.8898,0.85,0.85,7770,0
+ITRG.US,D,20240208,000000,0.8799,0.8799,0.79,0.8057,76086,0
+ITRG.US,D,20240209,000000,0.8282,0.8282,0.79,0.7901,108408,0
+ITRG.US,D,20240212,000000,0.79,0.83,0.79,0.8,43290,0
+ITRG.US,D,20240213,000000,0.8,0.8161,0.75,0.7598,98811,0
+ITRG.US,D,20240214,000000,0.751,0.8165,0.75,0.76,58262,0
+ITRG.US,D,20240215,000000,0.7882,0.7882,0.7527,0.78,86062,0
+ITRG.US,D,20240216,000000,0.8154,0.8154,0.779999,0.8,31259,0
+ITRG.US,D,20240220,000000,0.8461,0.854999,0.79,0.8,27838,0
+ITRG.US,D,20240221,000000,0.81,0.81,0.765,0.767,36048,0
+ITRG.US,D,20240222,000000,0.7642,0.789699,0.7198,0.7356,131587,0
+ITRG.US,D,20240223,000000,0.74,0.744,0.7198,0.7201,26096,0
+ITRG.US,D,20240226,000000,0.7201,0.733999,0.7,0.7006,97927,0
+ITRG.US,D,20240227,000000,0.7309,0.7309,0.695,0.704156,62536,0
+ITRG.US,D,20240228,000000,0.708499,0.7197,0.6989,0.7008,87367,0
+ITRG.US,D,20240229,000000,0.72,0.72,0.6951,0.71,45682,0
+ITRG.US,D,20240301,000000,0.7181,0.7439,0.695,0.7113,126395,0
+ITRG.US,D,20240304,000000,0.73,0.77,0.7,0.7512,417388,0
+ITRG.US,D,20240305,000000,0.79,0.8154,0.7401,0.7406,229268,0
+ITRG.US,D,20240306,000000,0.69,0.7168,0.6365,0.693,948820,0
+ITRG.US,D,20240307,000000,0.6803,0.7221,0.6803,0.7199,196134,0
+ITRG.US,D,20240308,000000,0.77,0.8,0.73505,0.8,199319,0
+ITRG.US,D,20240311,000000,0.8123,0.844,0.7982,0.8,204923,0
+ITRG.US,D,20240312,000000,0.8,0.8199,0.773,0.7745,342616,0
+ITRG.US,D,20240313,000000,0.774,0.798799,0.765,0.79595,53641,0
+ITRG.US,D,20240314,000000,0.82,0.82,0.7501,0.802,109282,0
+ITRG.US,D,20240315,000000,0.82,0.82,0.7405,0.76,83123,0
+ITRG.US,D,20240318,000000,0.751,0.7698,0.7262,0.737,143754,0
+ITRG.US,D,20240319,000000,0.75,0.75,0.7212,0.73,33825,0
+ITRG.US,D,20240320,000000,0.7357,0.740175,0.707268,0.72825,130933,0
+ITRG.US,D,20240321,000000,0.745,0.75,0.7102,0.7179,99832,0
+ITRG.US,D,20240322,000000,0.72,0.7482,0.6951,0.715,232552,0
+ITRG.US,D,20240325,000000,0.736,0.736,0.685,0.7,51578,0
+ITRG.US,D,20240326,000000,0.755,0.755,0.6912,0.7007,71169,0
+ITRG.US,D,20240327,000000,0.694,0.7248,0.694,0.707,148725,0
+ITRG.US,D,20240328,000000,0.7427,0.748,0.7,0.7101,89735,0
+ITRG.US,D,20240401,000000,0.7499,0.74995,0.713,0.7345,180166,0
+ITRG.US,D,20240402,000000,0.75,0.75,0.72,0.726,223243,0
+ITRG.US,D,20240403,000000,0.75,0.8241,0.73,0.816,521881,0
+ITRG.US,D,20240404,000000,0.84,0.84,0.79,0.8142,186127,0
+ITRG.US,D,20240405,000000,0.838,0.85,0.790101,0.848,264589,0
+ITRG.US,D,20240408,000000,0.85,0.8839,0.81,0.865,440124,0
+ITRG.US,D,20240409,000000,0.9,0.9276,0.8608,0.908,381316,0
+ITRG.US,D,20240410,000000,0.8873,0.92,0.8352,0.885,412221,0
+ITRG.US,D,20240411,000000,0.891,0.9334,0.88,0.929,177247,0
+ITRG.US,D,20240412,000000,0.95,0.966,0.8601,0.884,403097,0
+ITRG.US,D,20240415,000000,0.8856,0.8894,0.825,0.8489,106335,0
+ITRG.US,D,20240416,000000,0.85,0.889,0.8052,0.882,235254,0
+ITRG.US,D,20240417,000000,0.89,0.8998,0.8143,0.8807,244346,0
+ITRG.US,D,20240418,000000,0.8939,0.9,0.83,0.871,155422,0
+ITRG.US,D,20240419,000000,0.88,0.88,0.841,0.87,145302,0
+ITRG.US,D,20240422,000000,0.859,0.859,0.81,0.83,117113,0
+ITRG.US,D,20240423,000000,0.83,0.8495,0.8181,0.8437,90519,0
+ITRG.US,D,20240424,000000,0.83,0.85,0.8251,0.83,65839,0
+ITRG.US,D,20240425,000000,0.83,0.83,0.8111,0.815,159997,0
+ITRG.US,D,20240426,000000,0.8333,0.8333,0.8146,0.828,41725,0
+ITRG.US,D,20240429,000000,0.82,0.8234,0.791,0.791,100280,0
+ITRG.US,D,20240430,000000,0.8019,0.8019,0.76,0.76,126648,0
+ITRG.US,D,20240501,000000,0.77,0.77,0.7372,0.7555,276699,0
+ITRG.US,D,20240502,000000,0.75,0.7794,0.75,0.7574,82502,0
+ITRG.US,D,20240503,000000,0.7418,0.763,0.7328,0.7603,252338,0
+ITRG.US,D,20240506,000000,0.7699,0.7952,0.7474,0.7797,344659,0
+ITRG.US,D,20240507,000000,0.7738,0.7738,0.7438,0.755,124417,0
+ITRG.US,D,20240508,000000,0.76,0.7791,0.7402,0.7539,197708,0
+ITRG.US,D,20240509,000000,0.75,0.7949,0.7486,0.77,200269,0
+ITRG.US,D,20240510,000000,0.79,0.8099,0.77,0.7846,257393,0
+ITRG.US,D,20240513,000000,0.79,0.8,0.7512,0.756,79396,0
+ITRG.US,D,20240514,000000,0.755,0.7626,0.75,0.757,40666,0
+ITRG.US,D,20240515,000000,0.77,0.782,0.75,0.779917,90919,0
+ITRG.US,D,20240516,000000,0.78,0.799,0.75,0.7633,164155,0
+ITRG.US,D,20240517,000000,0.77,0.856,0.7697,0.8445,438500,0
+ITRG.US,D,20240520,000000,0.86,0.9197,0.83,0.915,508616,0
+ITRG.US,D,20240521,000000,0.91,0.91,0.83,0.8423,232440,0
+ITRG.US,D,20240522,000000,0.86,0.8686,0.8089,0.8089,136505,0
+ITRG.US,D,20240523,000000,0.8688,0.8688,0.8089,0.823,117881,0
+ITRG.US,D,20240524,000000,0.85,0.91,0.8113,0.874,278033,0
+ITRG.US,D,20240528,000000,0.9,0.9307,0.89,0.921,297859,0
+ITRG.US,D,20240529,000000,0.9,0.9189,0.89,0.893,136344,0
+ITRG.US,D,20240530,000000,0.9,0.918,0.8801,0.9034,126306,0
+ITRG.US,D,20240531,000000,0.9119,0.9499,0.8766,0.9109,175050,0
+ITRG.US,D,20240603,000000,0.91,0.91,0.8804,0.8855,33703,0
+ITRG.US,D,20240604,000000,0.8888,0.898,0.8345,0.8454,115537,0
+ITRG.US,D,20240605,000000,0.8925,0.91,0.85,0.9058,362276,0
+ITRG.US,D,20240606,000000,0.9073,0.94,0.9001,0.93,141227,0
+ITRG.US,D,20240607,000000,0.92,0.926,0.8798,0.8935,117916,0
+ITRG.US,D,20240610,000000,0.9,0.949,0.8901,0.9125,162024,0
+ITRG.US,D,20240611,000000,0.91,0.9289,0.89,0.9288,396128,0
+ITRG.US,D,20240612,000000,0.9366,0.939,0.9102,0.9348,101350,0
+ITRG.US,D,20240613,000000,0.939,0.9399,0.9051,0.9051,100631,0
+ITRG.US,D,20240614,000000,0.905,0.9234,0.905,0.9174,40319,0
+ITRG.US,D,20240617,000000,0.9102,0.9471,0.9102,0.9335,134659,0
+ITRG.US,D,20240618,000000,0.92,0.985,0.92,0.9796,245581,0
+ITRG.US,D,20240620,000000,0.9882,1.05,0.9882,1.03,169773,0
+ITRG.US,D,20240621,000000,1.03,1.05,0.94,0.97,81041,0
+ITRG.US,D,20240624,000000,0.95,0.9876,0.945,0.9536,41090,0
+ITRG.US,D,20240625,000000,0.9576,0.97,0.89,0.89,67684,0
+ITRG.US,D,20240626,000000,0.89,0.9352,0.87,0.88,87664,0
+ITRG.US,D,20240627,000000,0.92,0.92,0.8819,0.8937,47979,0
+ITRG.US,D,20240628,000000,0.945,0.95,0.9051,0.9235,28620,0
+ITRG.US,D,20240701,000000,0.95,0.95,0.8949,0.91005,38289,0
+ITRG.US,D,20240702,000000,0.91,0.9199,0.9,0.9099,29374,0
+ITRG.US,D,20240703,000000,0.941,0.9479,0.9129,0.9291,34273,0
+ITRG.US,D,20240705,000000,0.9313,0.9894,0.9313,0.9565,43155,0
+ITRG.US,D,20240708,000000,0.95,0.9598,0.87,0.9377,205139,0
+ITRG.US,D,20240709,000000,0.92,0.94,0.9,0.9,39840,0
+ITRG.US,D,20240710,000000,0.93,0.9598,0.9299,0.94515,65170,0
+ITRG.US,D,20240711,000000,0.95,1,0.95,0.9652,145765,0
+ITRG.US,D,20240712,000000,0.9746,1.02,0.95,1.0096,115440,0
+ITRG.US,D,20240715,000000,1.02,1.06,1,1.01,164430,0
+ITRG.US,D,20240716,000000,1.06,1.08,1,1.06,236927,0
+ITRG.US,D,20240717,000000,1.08,1.1,1.0002,1.04,274084,0
+ITRG.US,D,20240718,000000,1.04,1.05,0.96,0.9913,132753,0
+ITRG.US,D,20240719,000000,0.9658,1.01,0.9658,0.9868,124069,0
+ITRG.US,D,20240722,000000,0.995,1.01,0.950201,1.01,98690,0
+ITRG.US,D,20240723,000000,1.02,1.04,1,1.04,102131,0
+ITRG.US,D,20240724,000000,1.05,1.1,1.02,1.05,78521,0
+ITRG.US,D,20240725,000000,1.02,1.03,0.9705,1.01,136436,0
+ITRG.US,D,20240726,000000,1.05,1.09,1.0083,1.08,139256,0
+ITRG.US,D,20240729,000000,0.9904,1,0.88,0.89,950039,0
+ITRG.US,D,20240730,000000,0.92,0.92,0.8803,0.92,345687,0
+ITRG.US,D,20240731,000000,0.93,0.93,0.9,0.9282,180950,0
+ITRG.US,D,20240801,000000,0.9282,0.9282,0.871039,0.8913,252929,0
+ITRG.US,D,20240802,000000,0.909,0.9208,0.82,0.87,291120,0
+ITRG.US,D,20240805,000000,0.8089,0.8399,0.79,0.83,236397,0
+ITRG.US,D,20240806,000000,0.83,0.85,0.81,0.81,43683,0
+ITRG.US,D,20240807,000000,0.854,0.86,0.809,0.809,62167,0
+ITRG.US,D,20240808,000000,0.8344,0.85,0.8007,0.82,109883,0
+ITRG.US,D,20240809,000000,0.8228,0.8528,0.80111,0.8174,76475,0
+ITRG.US,D,20240812,000000,0.83,0.88,0.81,0.88,118700,0
+ITRG.US,D,20240813,000000,0.86,0.899,0.846,0.882,85279,0
+ITRG.US,D,20240814,000000,0.89,0.89,0.82,0.845,66043,0
+ITRG.US,D,20240815,000000,0.86,0.8899,0.86,0.888,84996,0
+ITRG.US,D,20240816,000000,0.8734,0.9299,0.85,0.9299,144275,0
+ITRG.US,D,20240819,000000,0.925,0.957,0.904,0.957,309695,0
+ITRG.US,D,20240820,000000,0.9628,0.97,0.91,0.9446,101596,0
+ITRG.US,D,20240821,000000,0.9446,0.958799,0.92,0.9534,125611,0
+ITRG.US,D,20240822,000000,0.9425,0.95,0.9045,0.9451,91608,0
+ITRG.US,D,20240823,000000,0.95,0.9889,0.95,0.9733,87979,0
+ITRG.US,D,20240826,000000,1,1,0.95,0.99,125060,0
+ITRG.US,D,20240827,000000,0.9603,1,0.95,0.98,141678,0
+ITRG.US,D,20240828,000000,0.9669,0.97,0.942301,0.9592,101682,0
+ITRG.US,D,20240829,000000,0.9408,0.989899,0.93,0.965,111388,0
+ITRG.US,D,20240830,000000,0.9618,0.9765,0.93,0.9574,58583,0
+ITRG.US,D,20240903,000000,0.9574,0.9574,0.8924,0.91,168519,0
+ITRG.US,D,20240904,000000,0.9002,0.9655,0.9002,0.9198,71592,0
+ITRG.US,D,20240905,000000,0.92,0.95785,0.9042,0.9426,72756,0
+ITRG.US,D,20240906,000000,0.92,0.94,0.89,0.8999,86205,0
+ITRG.US,D,20240909,000000,0.8502,0.890001,0.8502,0.8781,119788,0
+ITRG.US,D,20240910,000000,0.8889,0.898,0.8685,0.8849,102691,0
+ITRG.US,D,20240911,000000,0.875,0.9,0.8652,0.89705,85991,0
+ITRG.US,D,20240912,000000,0.8938,0.97,0.8938,0.9553,100943,0
+ITRG.US,D,20240913,000000,0.96,1,0.945,0.9501,142504,0
+ITRG.US,D,20240916,000000,0.99,0.99,0.93,0.97,82155,0
+ITRG.US,D,20240917,000000,0.96,0.96,0.902,0.94,230624,0
+ITRG.US,D,20240918,000000,0.96,0.9745,0.91,0.92,117380,0
+ITRG.US,D,20240919,000000,0.9451,0.9595,0.92,0.9537,97622,0
+ITRG.US,D,20240920,000000,0.95,1.02,0.9311,0.9516,202509,0
+ITRG.US,D,20240923,000000,0.951,0.99789,0.9501,0.9629,142303,0
+ITRG.US,D,20240924,000000,0.96,1.02,0.9433,0.9937,175262,0
+ITRG.US,D,20240925,000000,1.01,1.04,0.991,1.01,146680,0
+ITRG.US,D,20240926,000000,1.04,1.04,0.99,1.0199,100669,0
+ITRG.US,D,20240927,000000,1.04,1.04,0.96,0.97,174770,0
+ITRG.US,D,20240930,000000,0.9899,0.99,0.95,0.9799,76175,0
+ITRG.US,D,20241001,000000,0.98,0.9999,0.9601,0.9833,64051,0
+ITRG.US,D,20241002,000000,0.97,1.0008,0.97,1,69582,0
+ITRG.US,D,20241003,000000,1.01,1.02,0.97,0.98555,86356,0
+ITRG.US,D,20241004,000000,0.9794,1.0278,0.9794,1.01,103021,0
+ITRG.US,D,20241007,000000,1,1.02,0.96,0.97,71567,0
+ITRG.US,D,20241008,000000,1,1.04,0.95,0.96,136804,0
+ITRG.US,D,20241009,000000,0.95,0.9571,0.93535,0.94,62226,0
+ITRG.US,D,20241010,000000,0.9329,0.9899,0.926,0.9899,151025,0
+ITRG.US,D,20241011,000000,0.96,0.9975,0.9521,0.9974,56195,0
+ITRG.US,D,20241014,000000,0.9975,1.03,0.9975,1.025,51768,0
+ITRG.US,D,20241015,000000,1.01,1.01,0.95,1.0077,140294,0
+ITRG.US,D,20241016,000000,0.99,1.04,0.99,1.01,153791,0
+ITRG.US,D,20241017,000000,1.03,1.07,1.01,1.05,257319,0
+ITRG.US,D,20241018,000000,1.1,1.15,1.08,1.1,648149,0
+ITRG.US,D,20241021,000000,1.19,1.19,1.1,1.1,1097426,0
+ITRG.US,D,20241022,000000,1.16,1.28,1.12,1.26,668756,0
+ITRG.US,D,20241023,000000,1.28,1.28,1.19,1.24,665646,0
+ITRG.US,D,20241024,000000,1.26,1.26,1.19,1.2,229151,0
+ITRG.US,D,20241025,000000,1.2,1.2568,1.2,1.21,234989,0
+ITRG.US,D,20241028,000000,1.24,1.24,1.18,1.21,294557,0
+ITRG.US,D,20241029,000000,1.25,1.28,1.18,1.23,307767,0
+ITRG.US,D,20241030,000000,1.25,1.25,1.175,1.19,191966,0
+ITRG.US,D,20241031,000000,1.17,1.17,1.09,1.13,393472,0
+ITRG.US,D,20241101,000000,1.15,1.15,1.1,1.11,197744,0
+ITRG.US,D,20241104,000000,1.11,1.11,1.06,1.08,324971,0
+ITRG.US,D,20241105,000000,1.09,1.1,1.06,1.08,347424,0
+ITRG.US,D,20241106,000000,1.04,1.07,1.02,1.07,289742,0
+ITRG.US,D,20241107,000000,1.08,1.1003,1.05,1.09,146766,0
+ITRG.US,D,20241108,000000,1.08,1.08,1.02,1.02,260565,0
+ITRG.US,D,20241111,000000,1.0075,1.01,0.94,1,284570,0
+ITRG.US,D,20241112,000000,1,1.01,0.955,0.99,124732,0
+ITRG.US,D,20241113,000000,1.0085,1.0085,0.91,0.932,311402,0
+ITRG.US,D,20241114,000000,0.922,0.93,0.89,0.9,465699,0
+ITRG.US,D,20241115,000000,0.91,0.95,0.9,0.9099,145366,0
+ITRG.US,D,20241118,000000,0.95,0.99,0.9469,0.99,191515,0
+ITRG.US,D,20241119,000000,0.99,1,0.94,0.97,209422,0
+ITRG.US,D,20241120,000000,0.975001,0.99,0.95,0.97,142194,0
+ITRG.US,D,20241121,000000,0.95,0.9667,0.92,0.9334,177996,0
+ITRG.US,D,20241122,000000,0.9462,0.974,0.9202,0.9308,264647,0
+ITRG.US,D,20241125,000000,0.9156,0.9227,0.89,0.8978,148417,0
+ITRG.US,D,20241126,000000,0.92,0.92,0.881,0.91,183084,0
+ITRG.US,D,20241127,000000,0.9248,0.9327,0.881,0.8998,184408,0
+ITRG.US,D,20241129,000000,0.94,0.9458,0.8952,0.9319,412806,0
+ITRG.US,D,20241202,000000,0.95,0.975488,0.8979,0.9178,502291,0
+ITRG.US,D,20241203,000000,0.94,0.9485,0.895,0.903,389025,0
+ITRG.US,D,20241204,000000,0.902499,0.9182,0.888801,0.894,310999,0
+ITRG.US,D,20241205,000000,0.91,0.93,0.882,0.917,795520,0
+ITRG.US,D,20241206,000000,0.92,0.9349,0.89,0.93,489096,0
+ITRG.US,D,20241209,000000,0.9547,1.01,0.945,0.9725,421263,0
+ITRG.US,D,20241210,000000,0.98,0.995,0.96,0.9949,313969,0
+ITRG.US,D,20241211,000000,0.9961,1.01,0.98,1,264564,0
+ITRG.US,D,20241212,000000,1.01,1.01,0.9702,0.9771,279776,0
+ITRG.US,D,20241213,000000,0.97,0.97,0.92,0.9399,346089,0
+ITRG.US,D,20241216,000000,0.9319,0.9437,0.91,0.9437,198229,0
+ITRG.US,D,20241217,000000,0.93,0.93,0.8971,0.9223,212951,0
+ITRG.US,D,20241218,000000,0.93,0.93,0.8513,0.8757,487367,0
+ITRG.US,D,20241219,000000,0.876219,0.91,0.8611,0.881,281230,0
+ITRG.US,D,20241220,000000,0.88,0.92,0.876,0.9003,259929,0
+ITRG.US,D,20241223,000000,0.9099,0.91,0.87,0.8846,148563,0
+ITRG.US,D,20241224,000000,0.884,0.8999,0.8711,0.8999,55983,0
+ITRG.US,D,20241226,000000,0.8899,0.9104,0.8683,0.89,92796,0
+ITRG.US,D,20241227,000000,0.9,0.913,0.872549,0.882601,116764,0
+ITRG.US,D,20241230,000000,0.88,0.91,0.86,0.8699,243729,0
+ITRG.US,D,20241231,000000,0.8721,0.8897,0.85665,0.8699,185126,0
+ITRG.US,D,20250102,000000,0.8889,0.91,0.88,0.9,170598,0
+ITRG.US,D,20250103,000000,0.9,0.9098,0.88,0.8999,120328,0
+ITRG.US,D,20250106,000000,0.9,0.9286,0.8826,0.8934,485153,0
+ITRG.US,D,20250107,000000,0.9003,0.9099,0.881,0.885,236589,0
+ITRG.US,D,20250108,000000,0.9,0.9,0.8802,0.8838,159898,0
+ITRG.US,D,20250110,000000,0.88,0.8886,0.85,0.8698,426217,0
+ITRG.US,D,20250113,000000,0.8521,0.87,0.82,0.8337,317918,0
+ITRG.US,D,20250114,000000,0.8337,0.849,0.82,0.821,129530,0
+ITRG.US,D,20250115,000000,0.8259,0.8379,0.8,0.82,343513,0
+ITRG.US,D,20250116,000000,0.82,0.8276,0.8,0.801,256352,0
+ITRG.US,D,20250117,000000,0.8,0.8099,0.7912,0.7982,247482,0
+ITRG.US,D,20250121,000000,0.8,0.8432,0.79,0.824,608944,0
+ITRG.US,D,20250122,000000,0.83,0.8351,0.82,0.8282,453880,0
+ITRG.US,D,20250123,000000,0.885,0.9647,0.885,0.93,1673524,0
+ITRG.US,D,20250124,000000,0.9399,0.98,0.9399,0.95,700045,0
+ITRG.US,D,20250127,000000,0.96,0.965,0.92,0.953,363172,0
+ITRG.US,D,20250128,000000,0.94,1.03,0.9348,1.01,390341,0
+ITRG.US,D,20250129,000000,1.06,1.068,1.02,1.06,647011,0
+ITRG.US,D,20250130,000000,1.05,1.0701,1.01,1.035,700441,0
+ITRG.US,D,20250131,000000,1.0502,1.07,1.04,1.05,386984,0
+ITRG.US,D,20250203,000000,1.05,1.0773,1.03,1.06,362459,0
+ITRG.US,D,20250204,000000,1.061,1.12,1.055,1.12,452623,0
+ITRG.US,D,20250205,000000,1.11,1.16,1.11,1.16,455457,0
+ITRG.US,D,20250206,000000,1.16,1.17,1.11,1.13,467318,0
+ITRG.US,D,20250207,000000,1.14,1.15,1.11,1.12,228888,0
+ITRG.US,D,20250210,000000,1.19,1.2,1.12,1.17,844190,0
+ITRG.US,D,20250211,000000,1.16,1.17,1.13,1.155,289643,0
+ITRG.US,D,20250212,000000,1.17,1.24,1.14,1.24,510176,0
+ITRG.US,D,20250213,000000,1.24,1.27,1.195,1.27,475996,0
+ITRG.US,D,20250214,000000,1.26,1.27,1.18,1.2,413442,0
+ITRG.US,D,20250218,000000,1.22,1.25,1.2035,1.25,331558,0
+ITRG.US,D,20250219,000000,1.2079,1.25,1.1411,1.18,416535,0
+ITRG.US,D,20250220,000000,1.215,1.22,1.19,1.21,253753,0
+ITRG.US,D,20250221,000000,1.2,1.2,1.12,1.15,477591,0
+ITRG.US,D,20250224,000000,1.15,1.1631,1.08,1.12,429563,0
+ITRG.US,D,20250225,000000,1.1059,1.11,1.05,1.1,568729,0
+ITRG.US,D,20250226,000000,1.09,1.13,1.09,1.13,146979,0
+ITRG.US,D,20250227,000000,1.1599,1.1599,1.05,1.07,180548,0
+ITRG.US,D,20250228,000000,1.08,1.09,1.05,1.09,251930,0
+ITRG.US,D,20250303,000000,1.09,1.1099,1.04,1.06,295363,0
+ITRG.US,D,20250304,000000,1.07,1.07,1.025,1.055,359965,0
+ITRG.US,D,20250305,000000,1.06,1.105,1.05,1.1,572417,0
+ITRG.US,D,20250306,000000,1.1,1.125,1.05,1.085,412435,0
+ITRG.US,D,20250307,000000,1.09,1.1268,1.06,1.1,215668,0
+ITRG.US,D,20250310,000000,1.07,1.1,1.03,1.07,258356,0
+ITRG.US,D,20250311,000000,1.1,1.1,1.05,1.085,279389,0
+ITRG.US,D,20250312,000000,1.1,1.18,1.08,1.17,377672,0
+ITRG.US,D,20250313,000000,1.17,1.27,1.17,1.27,779654,0
+ITRG.US,D,20250314,000000,1.27,1.29,1.215,1.23,534013,0
+ITRG.US,D,20250317,000000,1.24,1.33,1.22,1.3,488934,0
+ITRG.US,D,20250318,000000,1.33,1.33,1.23,1.25,742170,0
+ITRG.US,D,20250319,000000,1.22,1.29,1.17,1.22,531418,0
+ITRG.US,D,20250320,000000,1.21,1.24,1.19,1.24,171427,0
+ITRG.US,D,20250321,000000,1.23,1.24,1.1762,1.23,418909,0
+ITRG.US,D,20250324,000000,1.25,1.27,1.2201,1.26,523794,0
+ITRG.US,D,20250325,000000,1.24,1.35,1.24,1.35,624228,0
+ITRG.US,D,20250326,000000,1.355,1.36,1.29,1.34,619276,0
+ITRG.US,D,20250327,000000,1.35,1.37,1.3,1.32,1034097,0
+ITRG.US,D,20250328,000000,1.38,1.38,1.235,1.24,793557,0
+ITRG.US,D,20250331,000000,1.24,1.25,1.17,1.24,730291,0
+ITRG.US,D,20250401,000000,1.24,1.26,1.19,1.22,197146,0
+ITRG.US,D,20250402,000000,1.22,1.25,1.19,1.22,249313,0
+ITRG.US,D,20250403,000000,1.17,1.21,1.13,1.16,710668,0
+ITRG.US,D,20250404,000000,1.14,1.16,1.05,1.16,1591465,0
+ITRG.US,D,20250407,000000,1.1353,1.19,1.09,1.12,746196,0
+ITRG.US,D,20250408,000000,1.185,1.195,1.11,1.14,620834,0
+ITRG.US,D,20250409,000000,1.155,1.27,1.155,1.26,1085006,0
+ITRG.US,D,20250410,000000,1.29,1.35,1.26,1.35,1040277,0
+ITRG.US,D,20250411,000000,1.42,1.5999,1.37,1.55,2587999,0
+ITRG.US,D,20250414,000000,1.572,1.69,1.53,1.69,1747883,0
+ITRG.US,D,20250415,000000,1.7,1.73,1.6132,1.71,1215267,0
+ITRG.US,D,20250416,000000,1.76,1.875,1.7107,1.8,1155058,0
+ITRG.US,D,20250417,000000,1.7983,1.7983,1.64,1.69,1686101,0
+ITRG.US,D,20250421,000000,1.73,1.87,1.71,1.87,2373720,0
+ITRG.US,D,20250422,000000,1.88,1.88,1.755,1.79,1734520,0
+ITRG.US,D,20250423,000000,1.68,1.745,1.61,1.67,1493185,0
+ITRG.US,D,20250424,000000,1.72,1.77,1.65,1.77,1010216,0
+ITRG.US,D,20250425,000000,1.74,1.74,1.68,1.73,591695,0
+ITRG.US,D,20250428,000000,1.685,1.775,1.67,1.77,620896,0
+ITRG.US,D,20250429,000000,1.75,1.79,1.685,1.71,1205533,0
+ITRG.US,D,20250430,000000,1.68,1.8,1.66,1.69,2481390,0
+ITRG.US,D,20250501,000000,1.7,1.71,1.61,1.66,1308709,0
+ITRG.US,D,20250502,000000,1.68,1.71,1.635,1.67,1122725,0
+ITRG.US,D,20250505,000000,1.74,1.7589,1.66,1.71,1412119,0
+ITRG.US,D,20250506,000000,1.75,1.945,1.72,1.9,3494928,0
+ITRG.US,D,20250507,000000,1.88,1.8899,1.78,1.81,1497605,0
+ITRG.US,D,20250508,000000,1.82,1.83,1.71,1.73,1040267,0
+ITRG.US,D,20250509,000000,1.76,1.76,1.67,1.72,1425613,0
+ITRG.US,D,20250512,000000,1.64,1.64,1.542431,1.6,1408809,0
+ITRG.US,D,20250513,000000,1.64,1.645,1.58,1.61,522922,0
+ITRG.US,D,20250514,000000,1.59,1.59,1.52,1.53,1096335,0
+ITRG.US,D,20250515,000000,1.51,1.54,1.48,1.48,1182846,0
+ITRG.US,D,20250516,000000,1.4664,1.49,1.43,1.49,816797,0
+ITRG.US,D,20250519,000000,1.49,1.68,1.48,1.68,1210785,0
+ITRG.US,D,20250520,000000,1.65,1.67,1.55,1.58,1212847,0
+ITRG.US,D,20250521,000000,1.6,1.62,1.53,1.56,1047724,0
+ITRG.US,D,20250522,000000,1.565,1.57,1.49,1.52,576773,0
+ITRG.US,D,20250523,000000,1.56,1.69,1.555,1.68,1397143,0
+ITRG.US,D,20250527,000000,1.64,1.6989,1.58,1.67,1407032,0
+ITRG.US,D,20250528,000000,1.67,1.68,1.625,1.64,615970,0
+ITRG.US,D,20250529,000000,1.66,1.66,1.55,1.63,423348,0
+ITRG.US,D,20250530,000000,1.64,1.64,1.595,1.62,426825,0
+ITRG.US,D,20250602,000000,1.67,1.78,1.65,1.67,2323722,0
+ITRG.US,D,20250603,000000,1.7145,1.72,1.645,1.71,990745,0
+ITRG.US,D,20250604,000000,1.74,1.765,1.66,1.75,1078135,0
+ITRG.US,D,20250605,000000,1.8,1.9,1.79,1.88,2080088,0
+ITRG.US,D,20250606,000000,1.888,1.89,1.725,1.75,1570808,0
+ITRG.US,D,20250609,000000,1.75,1.7689,1.66,1.68,1611580,0
+ITRG.US,D,20250610,000000,1.69,1.7,1.63,1.65,652173,0
+ITRG.US,D,20250611,000000,1.625,1.67,1.61,1.63,1121946,0
+ITRG.US,D,20250612,000000,1.68,1.73,1.65,1.68,1202408,0
+ITRG.US,D,20250613,000000,1.7,1.71,1.6,1.66,657974,0
+ITRG.US,D,20250616,000000,1.64,1.68,1.6,1.64,671675,0
+ITRG.US,D,20250617,000000,1.645,1.645,1.56,1.58,1194469,0
+ITRG.US,D,20250618,000000,1.6089,1.62,1.52,1.59,684835,0
+ITRG.US,D,20250620,000000,1.6222,1.67,1.55,1.6,1470569,0
+ITRG.US,D,20250623,000000,1.63,1.74,1.62,1.69,2576832,0
+ITRG.US,D,20250624,000000,1.69,1.705,1.56,1.62,1631140,0
+ITRG.US,D,20250625,000000,1.62,1.63,1.565,1.6,771371,0
+ITRG.US,D,20250626,000000,1.63,1.63,1.51,1.53,1930744,0
+ITRG.US,D,20250627,000000,1.5,1.5033,1.41,1.44,1872971,0
+ITRG.US,D,20250630,000000,1.48,1.505,1.4345,1.5,1017850,0
+ITRG.US,D,20250701,000000,1.5469,1.55,1.5,1.54,1179148,0
+ITRG.US,D,20250702,000000,1.52,1.53,1.44,1.45,1456787,0
+ITRG.US,D,20250703,000000,1.45,1.495,1.445,1.49,404319,0
+ITRG.US,D,20250707,000000,1.46,1.55,1.46,1.55,642208,0
+ITRG.US,D,20250708,000000,1.535,1.55,1.44,1.49,787151,0
+ITRG.US,D,20250709,000000,1.49,1.52,1.45,1.48,775998,0
+ITRG.US,D,20250710,000000,1.48,1.5001,1.44,1.48,551245,0
+ITRG.US,D,20250711,000000,1.5065,1.52,1.46,1.47,886824,0
+ITRG.US,D,20250714,000000,1.4692,1.52,1.46,1.5,786164,0
+ITRG.US,D,20250715,000000,1.485,1.5,1.4367,1.47,1056358,0
+ITRG.US,D,20250716,000000,1.47,1.475,1.43,1.46,435185,0
+ITRG.US,D,20250717,000000,1.4621,1.4621,1.425,1.45,494213,0
+ITRG.US,D,20250718,000000,1.47,1.49,1.43,1.43,724549,0
+ITRG.US,D,20250721,000000,1.46,1.52,1.46,1.5,1351103,0
+ITRG.US,D,20250722,000000,1.53,1.5799,1.495,1.57,1290817,0
+ITRG.US,D,20250723,000000,1.6,1.62,1.56,1.61,2197726,0
+ITRG.US,D,20250724,000000,1.6,1.61,1.545,1.56,894555,0
+ITRG.US,D,20250725,000000,1.57,1.58,1.51,1.55,1199299,0
+ITRG.US,D,20250728,000000,1.5763,1.5783,1.515,1.54,1073835,0
+ITRG.US,D,20250729,000000,1.56,1.58,1.525,1.55,655878,0
+ITRG.US,D,20250730,000000,1.55,1.55,1.43,1.47,1143971,0
+ITRG.US,D,20250731,000000,1.4701,1.4899,1.43,1.44,487739,0
+ITRG.US,D,20250801,000000,1.505,1.505,1.44,1.48,498201,0
+ITRG.US,D,20250804,000000,1.5,1.55,1.494,1.55,464918,0
+ITRG.US,D,20250805,000000,1.55,1.56,1.49,1.56,950601,0
+ITRG.US,D,20250806,000000,1.57,1.64,1.5506,1.59,613550,0
+ITRG.US,D,20250807,000000,1.6,1.64,1.57,1.58,738201,0
+ITRG.US,D,20250808,000000,1.6,1.635,1.56,1.58,771185,0
+ITRG.US,D,20250811,000000,1.54,1.64,1.54,1.63,935106,0
+ITRG.US,D,20250812,000000,1.64,1.7388,1.62,1.71,1572451,0
+ITRG.US,D,20250813,000000,1.73,1.76,1.665,1.67,930561,0
+ITRG.US,D,20250814,000000,1.68,1.73,1.64,1.68,1063389,0
+ITRG.US,D,20250815,000000,1.72,1.92,1.67,1.79,3876579,0
+ITRG.US,D,20250818,000000,1.85,1.95,1.8,1.92,2573761,0
+ITRG.US,D,20250819,000000,1.93,1.95,1.81,1.84,1451780,0
+ITRG.US,D,20250820,000000,1.86,1.879,1.825,1.87,1018918,0
+ITRG.US,D,20250821,000000,1.88,1.935,1.87,1.92,1271872,0
+ITRG.US,D,20250822,000000,1.91,1.97,1.89,1.97,1374543,0
+ITRG.US,D,20250825,000000,2,2.1328,1.98,2.04,2961915,0
+ITRG.US,D,20250826,000000,2.07,2.135,2.055,2.13,2234859,0
+ITRG.US,D,20250827,000000,2.13,2.14,2.05,2.11,1966608,0
+ITRG.US,D,20250828,000000,2.13,2.19,2.0838,2.16,1608109,0
+ITRG.US,D,20250829,000000,2.17,2.29,2.15,2.29,1609970,0
+ITRG.US,D,20250902,000000,2.3968,2.51,2.3712,2.46,4343945,0
+ITRG.US,D,20250903,000000,2.495,2.55,2.34,2.41,3302223,0
+ITRG.US,D,20250904,000000,2.4,2.44,2.35,2.43,2182338,0
+ITRG.US,D,20250905,000000,2.47,2.57,2.43,2.56,2484811,0
+ITRG.US,D,20250908,000000,2.6,2.6499,2.56,2.59,2369362,0
+ITRG.US,D,20250909,000000,2.64,2.65,2.54,2.63,1621042,0
+ITRG.US,D,20250910,000000,2.625,2.73,2.6012,2.72,1825428,0
+ITRG.US,D,20250911,000000,2.69,2.75,2.65,2.66,2284830,0
+ITRG.US,D,20250912,000000,2.69,2.7391,2.6501,2.68,1503193,0
+ITRG.US,D,20250915,000000,2.7475,2.86,2.67,2.8,3038131,0
+ITRG.US,D,20250916,000000,2.81,2.81,2.6,2.6,2752108,0
+ITRG.US,D,20250917,000000,2.53,2.72,2.52,2.67,1934407,0
+ITRG.US,D,20250918,000000,2.65,2.73,2.55,2.71,1494922,0
+ITRG.US,D,20250919,000000,2.71,2.93,2.71,2.93,2650117,0
+ITRG.US,D,20250922,000000,3.025,3.09,2.9662,3.06,2544636,0
+ITRG.US,D,20250923,000000,3.085,3.1,2.995,3.04,1835889,0
+ITRG.US,D,20250924,000000,3.05,3.075,2.81,2.84,1859967,0
+ITRG.US,D,20250925,000000,2.812,2.92,2.685,2.74,3126918,0
+ITRG.US,D,20250926,000000,2.74,2.99,2.69,2.95,2939182,0
+ITRG.US,D,20250929,000000,3.09,3.09,2.94,2.97,1885608,0
+ITRG.US,D,20250930,000000,2.945,3.0278,2.8511,2.95,1936989,0
+ITRG.US,D,20251001,000000,3.05,3.21,2.98,3.17,2925107,0
+ITRG.US,D,20251002,000000,3.24,3.2596,2.955,3.11,2271806,0
+ITRG.US,D,20251003,000000,3.215,3.26,3.12,3.15,1812141,0
+ITRG.US,D,20251006,000000,3.24,3.346,3.2,3.26,1912324,0
+ITRG.US,D,20251007,000000,3.32,3.33,3.16,3.22,1614781,0
+ITRG.US,D,20251008,000000,3.31,3.33,3.1,3.24,2910681,0
+ITRG.US,D,20251009,000000,3.24,3.26,2.98,3.08,3835383,0
+ITRG.US,D,20251010,000000,3.04,3.2,3.01,3.1,2417142,0
+ITRG.US,D,20251013,000000,3.22,3.34,3.185,3.2,1941027,0
+ITRG.US,D,20251014,000000,3.14,3.215,3.01,3.12,2095565,0
+ITRG.US,D,20251015,000000,3.28,3.41,3.17,3.4,3117675,0
+ITRG.US,D,20251016,000000,3.48,3.49,3.215,3.26,2958072,0
+ITRG.US,D,20251017,000000,3,3.1143,2.92,3.05,2981469,0
+ITRG.US,D,20251020,000000,3.15,3.1641,3.02,3.14,1500103,0
+ITRG.US,D,20251021,000000,2.96,3.04,2.75,2.8,2850015,0
+ITRG.US,D,20251022,000000,2.66,2.85,2.62,2.84,1860814,0
+ITRG.US,D,20251023,000000,2.965,2.985,2.885,2.96,1770777,0
+ITRG.US,D,20251024,000000,2.91,3.0174,2.87,2.89,2237623,0
+ITRG.US,D,20251027,000000,2.9,2.965,2.7142,2.8,3271568,0
+ITRG.US,D,20251028,000000,2.7294,2.77,2.66,2.69,1887009,0
+ITRG.US,D,20251029,000000,2.785,2.8,2.64,2.69,1313667,0
+ITRG.US,D,20251030,000000,2.71,2.87,2.7,2.86,1071203,0
+ITRG.US,D,20251031,000000,2.8848,2.8848,2.7605,2.83,1640428,0
+ITRG.US,D,20251103,000000,2.865,2.985,2.7603,2.83,1707009,0
+ITRG.US,D,20251104,000000,2.73,2.81,2.675,2.68,1840743,0
+ITRG.US,D,20251105,000000,2.72,2.7707,2.69,2.74,916940,0
+ITRG.US,D,20251106,000000,2.79,2.86,2.66,2.66,1590879,0
+ITRG.US,D,20251107,000000,2.695,2.775,2.6216,2.76,983578,0
+ITRG.US,D,20251110,000000,2.83,3.1897,2.809,3.11,9124969,0
+ITRG.US,D,20251111,000000,3.28,3.28,2.925,3.05,3718154,0
+ITRG.US,D,20251112,000000,3.08,3.2787,3.03,3.25,2815719,0
+ITRG.US,D,20251113,000000,3.15,3.25,2.97,3.06,3704979,0
+ITRG.US,D,20251114,000000,2.93,2.995,2.84,2.94,2543288,0
+ITRG.US,D,20251117,000000,2.94,3.075,2.86,2.99,1865824,0
+ITRG.US,D,20251118,000000,2.985,3.06,2.8804,2.98,1340016,0
+ITRG.US,D,20251119,000000,3.01,3.12,2.925,2.98,1204060,0
+ITRG.US,D,20251120,000000,3,3.03,2.755,2.8,1830120,0
+ITRG.US,D,20251121,000000,2.78,2.925,2.7314,2.85,1513358,0
+ITRG.US,D,20251124,000000,2.84,3.09,2.84,3.07,1767227,0
+ITRG.US,D,20251125,000000,3.0871,3.21,3.05,3.19,1163814,0
+ITRG.US,D,20251126,000000,3.19,3.34,3.17,3.29,1370779,0
+ITRG.US,D,20251128,000000,3.35,3.52,3.34,3.5,1275733,0
+ITRG.US,D,20251201,000000,3.6,3.795,3.58,3.76,3526504,0
+ITRG.US,D,20251202,000000,3.68,3.73,3.59,3.7,1451063,0
+ITRG.US,D,20251203,000000,3.718,3.76,3.61,3.64,1059031,0
+ITRG.US,D,20251204,000000,3.6,3.645,3.53,3.62,737535,0
+ITRG.US,D,20251205,000000,3.65,3.79,3.63,3.67,882729,0
+ITRG.US,D,20251208,000000,3.75,3.9,3.65,3.7,2049671,0
+ITRG.US,D,20251209,000000,3.73,3.99,3.72,3.94,2195632,0
+ITRG.US,D,20251210,000000,3.91,3.925,3.734,3.92,1725569,0
+ITRG.US,D,20251211,000000,3.92,4.215,3.86,4.15,1674364,0
+ITRG.US,D,20251212,000000,4.25,4.36,4.105,4.3,3536292,0
+ITRG.US,D,20251215,000000,4.39,4.3981,4.16,4.25,1848594,0
+ITRG.US,D,20251216,000000,4.25,4.34,4.02,4.03,1883563,0
+ITRG.US,D,20251217,000000,4.09,4.2356,4.02,4.1,1212794,0
+ITRG.US,D,20251218,000000,4.11,4.175,4.005,4.06,1470354,0
+ITRG.US,D,20251219,000000,4.075,4.43,4.075,4.41,2783840,0
+ITRG.US,D,20251222,000000,4.59,4.69,4.43,4.45,1819246,0
+ITRG.US,D,20251223,000000,4.58,4.58,4.27,4.41,1775992,0
+ITRG.US,D,20251224,000000,4.388,4.4,4.24,4.38,1155434,0
+ITRG.US,D,20251226,000000,4.44,4.52,4.34,4.49,1094661,0
+ITRG.US,D,20251229,000000,4.25,4.29,3.98,4.06,2184582,0
+ITRG.US,D,20251230,000000,4.13,4.1599,4.02,4.08,1374217,0
+ITRG.US,D,20251231,000000,4.035,4.12,3.9745,4.01,1687515,0
+ITRG.US,D,20260102,000000,4.07,4.13,3.69,3.84,3364844,0
+ITRG.US,D,20260105,000000,3.96,4.03,3.87,3.92,1967602,0
+ITRG.US,D,20260106,000000,3.97,4.1,3.92,4.09,1884592,0
+ITRG.US,D,20260107,000000,4,4.02,3.82,3.91,1729745,0
+ITRG.US,D,20260108,000000,3.84,3.94,3.73,3.93,1617953,0
+ITRG.US,D,20260109,000000,3.95,4,3.81,3.92,2059970,0
+ITRG.US,D,20260112,000000,4.03,4.265,4,4.21,3338632,0
+ITRG.US,D,20260113,000000,4.29,4.565,4.27,4.33,2706434,0
+ITRG.US,D,20260114,000000,4.41,4.4364,4.1673,4.24,2009715,0
+ITRG.US,D,20260115,000000,4.08,4.13,3.99,4.1,3235326,0
+ITRG.US,D,20260116,000000,4.075,4.15,3.8834,4.15,2076547,0
+ITRG.US,D,20260120,000000,4.33,4.4142,4.215,4.3,2243261,0
+ITRG.US,D,20260121,000000,4.37,4.4399,4.1201,4.17,1910315,0
+ITRG.US,D,20260122,000000,4.2,4.525,4.19,4.46,2386453,0
+ITRG.US,D,20260123,000000,4.5,4.68,4.43,4.61,2806896,0
+ITRG.US,D,20260126,000000,4.87,4.87,4.6,4.62,4619062,0
+ITRG.US,D,20260127,000000,4.595,4.655,4.215,4.44,3816582,0
+ITRG.US,D,20260128,000000,4.585,4.69,4.34,4.51,3404270,0
+ITRG.US,D,20260129,000000,4.59,4.59,4.0714,4.14,3316991,0
+ITRG.US,D,20260130,000000,3.8147,3.94,3.62,3.7,3919099,0
+ITRG.US,D,20260202,000000,3.605,3.74,3.5,3.6,3155392,0
+ITRG.US,D,20260203,000000,3.88,3.9,3.655,3.81,3284856,0
+ITRG.US,D,20260204,000000,3.87,3.9,3.54,3.69,3089930,0
+ITRG.US,D,20260205,000000,3.39,3.49,3.32,3.36,7142409,0
+ITRG.US,D,20260206,000000,3.37,3.48,3.365,3.47,3717632,0
+ITRG.US,D,20260209,000000,3.5,3.685,3.4218,3.66,2919124,0
+ITRG.US,D,20260210,000000,3.64,3.73,3.585,3.7,3167096,0
+ITRG.US,D,20260211,000000,3.77,3.82,3.575,3.68,2835597,0
+ITRG.US,D,20260212,000000,3.655,3.68,3.34,3.34,2942149,0
+ITRG.US,D,20260213,000000,3.4463,3.595,3.42,3.57,2236036,0
+ITRG.US,D,20260217,000000,3.46,3.47,3.215,3.44,2997782,0
+ITRG.US,D,20260218,000000,3.4,3.65,3.4,3.57,3095175,0
diff --git a/daily/us/nysemkt stocks/lgcy.us.txt b/daily/us/nysemkt stocks/lgcy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f05a5da37b0c7bea35f53f7faa994c58ab1e54d0
--- /dev/null
+++ b/daily/us/nysemkt stocks/lgcy.us.txt	
@@ -0,0 +1,347 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LGCY.US,D,20240926,000000,4,4.41,3.6,4.02,879900,0
+LGCY.US,D,20240927,000000,4.54,4.79,4.12,4.39,278900,0
+LGCY.US,D,20240930,000000,4.5424,4.93,4.39,4.6001,109777,0
+LGCY.US,D,20241001,000000,4.43,4.8,4.31,4.6756,88330,0
+LGCY.US,D,20241002,000000,4.5503,4.7,4.33,4.65,77021,0
+LGCY.US,D,20241003,000000,4.54,4.79,4.54,4.77,2380,0
+LGCY.US,D,20241004,000000,4.8,4.99,4.52,4.87,118134,0
+LGCY.US,D,20241007,000000,4.89,5.6,4.8314,5.07,303461,0
+LGCY.US,D,20241008,000000,5.28,5.72,5.28,5.62,111106,0
+LGCY.US,D,20241009,000000,5.79,6.25,5.62,5.75,156964,0
+LGCY.US,D,20241010,000000,5.88,6.13,5.55,5.75,85163,0
+LGCY.US,D,20241011,000000,5.89,5.905,5.72,5.77,49630,0
+LGCY.US,D,20241014,000000,5.89,5.9436,5.74,5.77,32813,0
+LGCY.US,D,20241015,000000,5.81,5.9,5.7203,5.82,18623,0
+LGCY.US,D,20241016,000000,5.75,5.91,5.6,5.82,45776,0
+LGCY.US,D,20241017,000000,5.76,6.27,5.71,5.98,119497,0
+LGCY.US,D,20241018,000000,6,6.2,5.7802,5.94,101726,0
+LGCY.US,D,20241021,000000,5.88,6.1,5.71,5.89,54725,0
+LGCY.US,D,20241022,000000,5.94,6.149,5.37,5.66,72757,0
+LGCY.US,D,20241023,000000,5.61,5.74,4.74,5.05,98680,0
+LGCY.US,D,20241024,000000,5.41,6.2333,5.11,5.29,21236,0
+LGCY.US,D,20241025,000000,5.31,5.4899,5.03,5.26,77323,0
+LGCY.US,D,20241028,000000,5.34,5.75,4.85,4.89,58628,0
+LGCY.US,D,20241029,000000,5.04,5.35,4.92,5.08,86784,0
+LGCY.US,D,20241030,000000,5.18,5.4,5,5.06,68220,0
+LGCY.US,D,20241031,000000,5.15,5.29,5.05,5.29,34576,0
+LGCY.US,D,20241101,000000,5.07,5.6,5.07,5.48,78976,0
+LGCY.US,D,20241104,000000,5.45,5.5041,4.98,5.3,53716,0
+LGCY.US,D,20241105,000000,5.17,5.45,5.02,5.33,38139,0
+LGCY.US,D,20241106,000000,5.65,5.65,5.104,5.59,48869,0
+LGCY.US,D,20241107,000000,5.43,5.66,5.3315,5.65,33751,0
+LGCY.US,D,20241108,000000,5.7,6,5.6,5.98,55333,0
+LGCY.US,D,20241111,000000,5.88,5.92,5.51,5.67,19861,0
+LGCY.US,D,20241112,000000,5.77,5.9,5.5456,5.7,47601,0
+LGCY.US,D,20241113,000000,5.5981,5.75,5.53,5.6604,23541,0
+LGCY.US,D,20241114,000000,5.8,5.8,5.5944,5.6,49825,0
+LGCY.US,D,20241115,000000,6.9,7.83,6.31,6.52,294289,0
+LGCY.US,D,20241118,000000,6.79,6.9,6.34,6.41,118011,0
+LGCY.US,D,20241119,000000,6.45,6.5,6,6.325,76273,0
+LGCY.US,D,20241120,000000,6.42,7.75,6.2,7.4,174881,0
+LGCY.US,D,20241121,000000,7.451,7.59,7.1,7.57,101612,0
+LGCY.US,D,20241122,000000,7.69,8,7.34,7.93,114486,0
+LGCY.US,D,20241125,000000,8.03,8.05,7.225,7.5,95532,0
+LGCY.US,D,20241126,000000,7.6001,8,7.51,7.86,58721,0
+LGCY.US,D,20241127,000000,8,8.25,7.84,8.1,137048,0
+LGCY.US,D,20241129,000000,8.12,8.3,7.98,8.21,74998,0
+LGCY.US,D,20241202,000000,8.2,8.21,7.64,7.69,110968,0
+LGCY.US,D,20241203,000000,7.605,8.0571,7.605,7.85,58595,0
+LGCY.US,D,20241204,000000,7.95,8.0982,7.84,7.9,67241,0
+LGCY.US,D,20241205,000000,7.85,8.07,7.73,8.04,67770,0
+LGCY.US,D,20241206,000000,8.02,8.36,7.91,8.07,125281,0
+LGCY.US,D,20241209,000000,8.2,8.42,8.01,8.12,90942,0
+LGCY.US,D,20241210,000000,8.08,8.2,7.95,7.95,80459,0
+LGCY.US,D,20241211,000000,7.93,8.18,7.93,8.02,71547,0
+LGCY.US,D,20241212,000000,8.02,8.4,7.95,8.24,99419,0
+LGCY.US,D,20241213,000000,8.25,8.95,8.15,8.93,148127,0
+LGCY.US,D,20241216,000000,8.88,10.37,8.68,8.98,273700,0
+LGCY.US,D,20241217,000000,9.1399,9.1399,8.41,8.41,113679,0
+LGCY.US,D,20241218,000000,8.48,8.5798,8,8,92641,0
+LGCY.US,D,20241219,000000,8.12,8.22,7.51,7.66,129491,0
+LGCY.US,D,20241220,000000,8.04,8.2709,7.28,7.39,191764,0
+LGCY.US,D,20241223,000000,7.75,8.7999,7.665,8.5,285579,0
+LGCY.US,D,20241224,000000,8.26,8.69,8.26,8.32,68212,0
+LGCY.US,D,20241226,000000,8.21,8.88,7.88,8.48,102527,0
+LGCY.US,D,20241227,000000,8.33,8.55,8.18,8.25,62079,0
+LGCY.US,D,20241230,000000,8.51,8.51,8.14,8.2,82552,0
+LGCY.US,D,20241231,000000,8.106,8.51,8.08,8.32,63696,0
+LGCY.US,D,20250102,000000,8.38,8.4065,8.0716,8.16,54442,0
+LGCY.US,D,20250103,000000,8.215,8.32,8.0009,8.22,102235,0
+LGCY.US,D,20250106,000000,8.33,8.6,8.2601,8.48,170652,0
+LGCY.US,D,20250107,000000,8.59,8.8599,8.15,8.36,58701,0
+LGCY.US,D,20250108,000000,8.33,8.36,8.0001,8.35,58399,0
+LGCY.US,D,20250110,000000,8.42,8.7,8.0588,8.7,50113,0
+LGCY.US,D,20250113,000000,8.4,8.5783,7.45,7.45,126589,0
+LGCY.US,D,20250114,000000,7.78,8.07,7.6,7.8,87776,0
+LGCY.US,D,20250115,000000,8.0693,8.16,7.71,7.88,83875,0
+LGCY.US,D,20250116,000000,7.81,8.07,7.8,8.05,45978,0
+LGCY.US,D,20250117,000000,7.945,8.75,7.9282,8.73,84053,0
+LGCY.US,D,20250121,000000,8.72,8.72,8.1707,8.2,62382,0
+LGCY.US,D,20250122,000000,8.08,8.5,8.08,8.32,40215,0
+LGCY.US,D,20250123,000000,8.45,8.45,8.1642,8.17,18044,0
+LGCY.US,D,20250124,000000,8.255,8.63,8.2,8.45,36902,0
+LGCY.US,D,20250127,000000,8.1266,8.36,7.88,8.32,41028,0
+LGCY.US,D,20250128,000000,8.405,8.5,8.11,8.43,46485,0
+LGCY.US,D,20250129,000000,8.23,8.395,7.97,8.21,32660,0
+LGCY.US,D,20250130,000000,8.15,8.39,7.96,8.07,40452,0
+LGCY.US,D,20250131,000000,8.233,8.67,8.17,8.63,56545,0
+LGCY.US,D,20250203,000000,8.15,8.8,8.15,8.36,70247,0
+LGCY.US,D,20250204,000000,8.24,8.7,8.19,8.51,34466,0
+LGCY.US,D,20250205,000000,8.6,9.7,8.56,9.63,165395,0
+LGCY.US,D,20250206,000000,9.7,9.75,9.1127,9.33,61449,0
+LGCY.US,D,20250207,000000,9.465,9.6,9.3,9.6,53251,0
+LGCY.US,D,20250210,000000,9.6,9.87,9.03,9.27,89687,0
+LGCY.US,D,20250211,000000,8.8068,9.14,8.29,8.93,107733,0
+LGCY.US,D,20250212,000000,8.84,9,8.42,8.81,40200,0
+LGCY.US,D,20250213,000000,8.9153,10.25,8.81,9.68,281499,0
+LGCY.US,D,20250214,000000,8.51,9.14,8.08,8.64,259822,0
+LGCY.US,D,20250218,000000,8.58,8.58,7.9,8.27,195186,0
+LGCY.US,D,20250219,000000,8.23,8.34,7.8,8.2,149027,0
+LGCY.US,D,20250220,000000,8.2406,8.25,7.8001,8,102344,0
+LGCY.US,D,20250221,000000,8.0762,8.0762,7.33,7.5,187775,0
+LGCY.US,D,20250224,000000,7.612,7.83,7.37,7.5,53726,0
+LGCY.US,D,20250225,000000,7.49,7.8,7.3,7.5,71294,0
+LGCY.US,D,20250226,000000,7.59,7.62,7.29,7.45,52294,0
+LGCY.US,D,20250227,000000,7.46,7.64,7.2,7.2,62005,0
+LGCY.US,D,20250228,000000,7.16,7.41,7.0511,7.32,48915,0
+LGCY.US,D,20250303,000000,7.32,7.58,7.03,7.03,61833,0
+LGCY.US,D,20250304,000000,7,7.11,6.5,6.97,62400,0
+LGCY.US,D,20250305,000000,6.89,6.99,6.725,6.95,22552,0
+LGCY.US,D,20250306,000000,6.81,7.04,6.525,6.72,33377,0
+LGCY.US,D,20250307,000000,6.95,7.155,6.77,7.05,51240,0
+LGCY.US,D,20250310,000000,6.84,7.05,6.58,6.65,51620,0
+LGCY.US,D,20250311,000000,6.94,6.96,6.55,6.76,44139,0
+LGCY.US,D,20250312,000000,6.8234,6.85,6.6,6.65,23705,0
+LGCY.US,D,20250313,000000,6.65,6.85,6.28,6.46,43275,0
+LGCY.US,D,20250314,000000,6.58,6.8,6.46,6.64,17931,0
+LGCY.US,D,20250317,000000,6.9328,7.39,6.65,7.39,24590,0
+LGCY.US,D,20250318,000000,7.265,7.47,7.08,7.35,23624,0
+LGCY.US,D,20250319,000000,7.2615,7.5,7.15,7.5,21127,0
+LGCY.US,D,20250320,000000,7.45,7.4922,7.18,7.23,11602,0
+LGCY.US,D,20250321,000000,6.81,7.22,6.7428,6.86,30886,0
+LGCY.US,D,20250324,000000,7.001,7.1421,6.785,7.05,33347,0
+LGCY.US,D,20250325,000000,7.05,7.16,6.6901,7.04,29823,0
+LGCY.US,D,20250326,000000,6.92,7.05,6.87,7.05,10730,0
+LGCY.US,D,20250327,000000,6.9672,7.3,6.9601,7.14,37209,0
+LGCY.US,D,20250328,000000,7.065,7.31,6.89,7.31,31986,0
+LGCY.US,D,20250331,000000,7.09,7.26,7.05,7.17,20324,0
+LGCY.US,D,20250401,000000,7.1081,7.3,7.1,7.22,27761,0
+LGCY.US,D,20250402,000000,7.02,7.4,6.82,7.25,10696,0
+LGCY.US,D,20250403,000000,7.165,7.5038,7.01,7.2,41333,0
+LGCY.US,D,20250404,000000,6.8,6.96,6.5081,6.76,30393,0
+LGCY.US,D,20250407,000000,6.5,7.2,6.1191,6.65,60075,0
+LGCY.US,D,20250408,000000,6.615,6.65,6.28,6.47,27910,0
+LGCY.US,D,20250409,000000,6.54,7.05,6.45,7.02,35144,0
+LGCY.US,D,20250410,000000,6.726,6.8,6.4,6.42,18826,0
+LGCY.US,D,20250411,000000,6.4,6.5,6.18,6.18,26743,0
+LGCY.US,D,20250414,000000,6.2,6.2,5.8266,6.17,95038,0
+LGCY.US,D,20250415,000000,6.25,6.37,6.09,6.37,28409,0
+LGCY.US,D,20250416,000000,6.2701,6.38,6.12,6.38,51236,0
+LGCY.US,D,20250417,000000,6.49,6.5,6.0101,6.45,12112,0
+LGCY.US,D,20250421,000000,6.45,6.5,6.2011,6.35,26008,0
+LGCY.US,D,20250422,000000,6.38,6.45,6.36,6.45,24788,0
+LGCY.US,D,20250423,000000,6.6,6.6,6.37,6.6,29275,0
+LGCY.US,D,20250424,000000,6.47,6.7,6.4614,6.7,34433,0
+LGCY.US,D,20250425,000000,6.5494,6.75,6.54,6.59,26875,0
+LGCY.US,D,20250428,000000,6.6,6.6,6.3043,6.39,34083,0
+LGCY.US,D,20250429,000000,6.29,6.31,6.14,6.19,51789,0
+LGCY.US,D,20250430,000000,6.265,6.7499,6.01,6.65,156174,0
+LGCY.US,D,20250501,000000,6.65,7,6.25,6.81,101453,0
+LGCY.US,D,20250502,000000,6.51,7.22,6.51,7.2,36079,0
+LGCY.US,D,20250505,000000,6.975,7.15,6.7624,6.87,12248,0
+LGCY.US,D,20250506,000000,6.8184,7.03,6.77,6.87,15907,0
+LGCY.US,D,20250507,000000,6.82,7.22,6.82,6.92,26776,0
+LGCY.US,D,20250508,000000,6.982,7.1444,6.6101,6.78,38788,0
+LGCY.US,D,20250509,000000,6.75,7.19,6.73,7.19,19144,0
+LGCY.US,D,20250512,000000,7.2,7.5902,7.2,7.5,53699,0
+LGCY.US,D,20250513,000000,7.45,7.56,7.3,7.51,52377,0
+LGCY.US,D,20250514,000000,7.3925,7.6999,7.38,7.42,51050,0
+LGCY.US,D,20250515,000000,7.45,7.8,7.32,7.78,66538,0
+LGCY.US,D,20250516,000000,8.85,9.15,8.5033,9.08,226822,0
+LGCY.US,D,20250519,000000,8.75,9.5,8.75,8.83,253943,0
+LGCY.US,D,20250520,000000,8.83,9.045,8.3701,8.42,72988,0
+LGCY.US,D,20250521,000000,8.38,8.96,8.38,8.81,52995,0
+LGCY.US,D,20250527,000000,9.08,9.15,8.8,8.95,52389,0
+LGCY.US,D,20250528,000000,8.9055,9.35,8.83,9.33,48936,0
+LGCY.US,D,20250530,000000,8.97,9.17,8.715,9.04,31393,0
+LGCY.US,D,20250602,000000,9.2181,9.31,9.05,9.2,29848,0
+LGCY.US,D,20250603,000000,9.1036,9.3,8.86,9.1,23157,0
+LGCY.US,D,20250604,000000,9.205,9.47,9.12,9.35,32439,0
+LGCY.US,D,20250605,000000,9.4718,9.5,9.11,9.31,31549,0
+LGCY.US,D,20250606,000000,9.36,9.59,9.3205,9.49,105305,0
+LGCY.US,D,20250609,000000,9.52,9.6,9.315,9.51,32506,0
+LGCY.US,D,20250610,000000,9.6,9.748,9.1,9.1,79118,0
+LGCY.US,D,20250611,000000,9.1,9.42,8.65,8.75,48878,0
+LGCY.US,D,20250612,000000,8.7369,9.3773,8.718,8.99,16039,0
+LGCY.US,D,20250613,000000,8.85,9.01,8.78,8.99,23529,0
+LGCY.US,D,20250616,000000,9.21,10.28,9.17,10.02,181110,0
+LGCY.US,D,20250617,000000,10.11,10.11,9.65,9.65,80386,0
+LGCY.US,D,20250618,000000,10.03,10.399,9.82,10.2,103812,0
+LGCY.US,D,20250620,000000,10.36,11.2,10.2,11.05,339663,0
+LGCY.US,D,20250623,000000,11.05,12.14,10.5,11.38,384515,0
+LGCY.US,D,20250624,000000,11.73,11.75,10.43,11.35,198362,0
+LGCY.US,D,20250625,000000,11.36,11.6,11.1138,11.36,61710,0
+LGCY.US,D,20250626,000000,11.7065,11.7799,11.1,11.51,74557,0
+LGCY.US,D,20250627,000000,11.7433,11.7489,11.3316,11.69,121428,0
+LGCY.US,D,20250630,000000,11.565,11.6513,10.9,11.18,98606,0
+LGCY.US,D,20250701,000000,11.0027,11.03,10.4,10.82,67421,0
+LGCY.US,D,20250702,000000,10.82,10.89,10.61,10.64,31929,0
+LGCY.US,D,20250703,000000,10.52,10.95,10.45,10.86,36229,0
+LGCY.US,D,20250707,000000,10.8242,11.2566,10.6201,10.67,67271,0
+LGCY.US,D,20250708,000000,10.7758,10.955,10.68,10.75,44760,0
+LGCY.US,D,20250709,000000,10.876,11.3651,10.79,11.13,98083,0
+LGCY.US,D,20250710,000000,11.145,11.22,10.8,11.02,185748,0
+LGCY.US,D,20250711,000000,11.12,11.77,11.06,11.65,95766,0
+LGCY.US,D,20250714,000000,11.7,11.7663,11.2522,11.56,126882,0
+LGCY.US,D,20250715,000000,11.3397,11.67,11.3397,11.56,67528,0
+LGCY.US,D,20250716,000000,11.5182,11.66,11.17,11.5,67749,0
+LGCY.US,D,20250717,000000,11.3426,11.57,11.1733,11.26,27584,0
+LGCY.US,D,20250718,000000,11.3,11.56,11.25,11.38,26332,0
+LGCY.US,D,20250721,000000,11.4002,12.3,11.3374,12.29,296336,0
+LGCY.US,D,20250722,000000,12.3,12.3,9,11.45,377177,0
+LGCY.US,D,20250723,000000,11.26,11.36,11,11.2,84488,0
+LGCY.US,D,20250724,000000,11.0493,11.5,11.04,11.39,60134,0
+LGCY.US,D,20250725,000000,11.49,11.54,11.21,11.26,28452,0
+LGCY.US,D,20250728,000000,11.109,11.22,10.835,11.05,71816,0
+LGCY.US,D,20250729,000000,10.975,11.09,10.5001,10.63,57450,0
+LGCY.US,D,20250730,000000,10.65,12.2,10.5467,11.81,234970,0
+LGCY.US,D,20250731,000000,12.305,12.39,11.18,11.27,89519,0
+LGCY.US,D,20250801,000000,11.1,11.2657,10.69,10.69,97806,0
+LGCY.US,D,20250804,000000,11.03,11.03,10.52,10.56,38049,0
+LGCY.US,D,20250805,000000,10.7,10.7,9.78,9.78,62547,0
+LGCY.US,D,20250806,000000,9.94,10.96,9.902,10.96,77629,0
+LGCY.US,D,20250807,000000,10.69,11.24,10.5,10.79,83168,0
+LGCY.US,D,20250808,000000,11,11.26,10.527,10.88,67104,0
+LGCY.US,D,20250811,000000,10.8968,11,10.63,10.93,28235,0
+LGCY.US,D,20250812,000000,10.67,11.18,10.67,11.01,34670,0
+LGCY.US,D,20250813,000000,11.27,11.9399,11.03,11.78,122900,0
+LGCY.US,D,20250814,000000,11.802,12.35,11.56,11.89,94524,0
+LGCY.US,D,20250815,000000,11.9,11.9,11,11.19,69482,0
+LGCY.US,D,20250818,000000,11.65,11.8,11.4,11.58,46509,0
+LGCY.US,D,20250819,000000,11.72,11.98,11.5227,11.7,42805,0
+LGCY.US,D,20250820,000000,11.78,12.35,11.4922,12.35,71830,0
+LGCY.US,D,20250821,000000,12.145,12.7,11.7735,12.54,139433,0
+LGCY.US,D,20250822,000000,12.596,12.78,12.4,12.42,83352,0
+LGCY.US,D,20250825,000000,12.49,12.68,12.4,12.4,32315,0
+LGCY.US,D,20250826,000000,12.55,12.8999,12.34,12.79,77610,0
+LGCY.US,D,20250827,000000,12.9,13.89,12.8258,13.22,217803,0
+LGCY.US,D,20250828,000000,13.1,13.5,12.4,12.5,198276,0
+LGCY.US,D,20250829,000000,12.59,12.65,11.63,12.06,75256,0
+LGCY.US,D,20250902,000000,11.77,12.23,11.77,12,18410,0
+LGCY.US,D,20250903,000000,11.94,12.04,11.71,11.99,38045,0
+LGCY.US,D,20250904,000000,11.9598,12.59,11.8434,12.5,38377,0
+LGCY.US,D,20250905,000000,12.42,12.6,11.895,12.43,42013,0
+LGCY.US,D,20250908,000000,12.44,13.087,12.44,12.86,60775,0
+LGCY.US,D,20250909,000000,12.8,13.31,12.65,12.75,82010,0
+LGCY.US,D,20250910,000000,12.68,12.99,12.5407,12.61,50021,0
+LGCY.US,D,20250911,000000,12.34,12.6,12.31,12.42,46801,0
+LGCY.US,D,20250912,000000,12.3086,13.19,12.22,12.86,49099,0
+LGCY.US,D,20250915,000000,13.2149,13.51,12.966,13.45,56302,0
+LGCY.US,D,20250916,000000,13.6,13.6,12.7195,13.1,26026,0
+LGCY.US,D,20250917,000000,13.1,13.1,12.32,12.51,97325,0
+LGCY.US,D,20250918,000000,12.7,12.71,11.17,12.51,188984,0
+LGCY.US,D,20250919,000000,12.325,13.085,12.18,12.86,262935,0
+LGCY.US,D,20250922,000000,12.6,12.895,12.47,12.88,42739,0
+LGCY.US,D,20250923,000000,12.8329,13,12.32,12.45,49021,0
+LGCY.US,D,20250924,000000,12.7369,12.7369,12.26,12.67,46541,0
+LGCY.US,D,20250925,000000,12.7779,12.7779,12.23,12.32,153433,0
+LGCY.US,D,20250926,000000,10.8065,10.915,9.8,9.99,388004,0
+LGCY.US,D,20250929,000000,10.51,10.85,9.68,9.95,282672,0
+LGCY.US,D,20250930,000000,10.26,10.37,9.25,9.57,317726,0
+LGCY.US,D,20251001,000000,9.5526,9.81,9.1,9.66,161322,0
+LGCY.US,D,20251002,000000,9.7,9.73,9.3,9.59,100593,0
+LGCY.US,D,20251003,000000,9.59,9.87,9.5191,9.81,107879,0
+LGCY.US,D,20251006,000000,9.86,10.39,9.75,10.25,203878,0
+LGCY.US,D,20251007,000000,9.99,10.08,9.51,9.7,93624,0
+LGCY.US,D,20251008,000000,9.8152,9.84,9.38,9.58,63790,0
+LGCY.US,D,20251009,000000,9.64,9.73,9.314,9.68,93194,0
+LGCY.US,D,20251010,000000,9.71,9.76,9.23,9.24,142497,0
+LGCY.US,D,20251013,000000,9.42,9.5299,9.33,9.39,72828,0
+LGCY.US,D,20251014,000000,9.21,9.5,9.08,9.33,63141,0
+LGCY.US,D,20251015,000000,9.4449,10.1952,9.4449,10.1,101093,0
+LGCY.US,D,20251016,000000,10.15,10.155,9.51,9.51,55991,0
+LGCY.US,D,20251017,000000,9.56,9.79,9.32,9.56,83772,0
+LGCY.US,D,20251020,000000,9.79,10.02,9.61,9.75,53921,0
+LGCY.US,D,20251021,000000,9.8,10.1299,9.51,9.65,42427,0
+LGCY.US,D,20251022,000000,9.6,9.86,9.44,9.79,38512,0
+LGCY.US,D,20251023,000000,9.85,9.85,9.62,9.85,30714,0
+LGCY.US,D,20251024,000000,9.9,10.005,9.5001,9.7,74570,0
+LGCY.US,D,20251027,000000,9.655,9.95,9.37,9.47,50926,0
+LGCY.US,D,20251028,000000,9.7061,9.7061,9.27,9.6,37674,0
+LGCY.US,D,20251029,000000,9.55,9.66,9.09,9.15,117006,0
+LGCY.US,D,20251030,000000,9.1,9.14,8.75,9.04,75529,0
+LGCY.US,D,20251031,000000,9.1,9.2516,8.88,9.03,53106,0
+LGCY.US,D,20251103,000000,9.06,9.14,8.48,8.79,68321,0
+LGCY.US,D,20251104,000000,8.4709,9.05,8.4,8.66,40043,0
+LGCY.US,D,20251105,000000,8.6,8.7315,8.49,8.6,48854,0
+LGCY.US,D,20251106,000000,8.59,8.59,8.15,8.15,54299,0
+LGCY.US,D,20251107,000000,8.051,8.35,7.943,8.31,84479,0
+LGCY.US,D,20251110,000000,8.22,8.675,8.13,8.57,51019,0
+LGCY.US,D,20251111,000000,8.63,8.8803,8.5,8.77,41305,0
+LGCY.US,D,20251112,000000,9.06,9.35,8.89,8.97,65219,0
+LGCY.US,D,20251113,000000,8.8,8.9488,8.25,8.43,91980,0
+LGCY.US,D,20251114,000000,8.7,9.46,8.44,9.46,111299,0
+LGCY.US,D,20251117,000000,9.06,9.15,8.5,8.5,183963,0
+LGCY.US,D,20251118,000000,8.11,8.8393,8.11,8.66,57220,0
+LGCY.US,D,20251119,000000,8.84,9.75,8.75,9.58,119330,0
+LGCY.US,D,20251120,000000,9.75,10.05,9.5,9.6,74118,0
+LGCY.US,D,20251121,000000,9.584,10.4,9.25,10.08,133469,0
+LGCY.US,D,20251124,000000,10.15,10.36,9.83,9.85,92220,0
+LGCY.US,D,20251125,000000,9.95,10.6,9.94,9.96,95014,0
+LGCY.US,D,20251126,000000,10.258,10.3,9.99,10.08,40130,0
+LGCY.US,D,20251128,000000,10.22,10.66,10.14,10.49,93449,0
+LGCY.US,D,20251201,000000,9.74,10.5,9.735,9.74,60576,0
+LGCY.US,D,20251202,000000,10.1,10.1155,9.6,9.6,40354,0
+LGCY.US,D,20251203,000000,9.6139,9.93,9.6139,9.83,55774,0
+LGCY.US,D,20251204,000000,9.9276,10.09,9.66,9.75,81569,0
+LGCY.US,D,20251205,000000,9.77,10.015,9.735,9.84,47941,0
+LGCY.US,D,20251208,000000,9.9,9.94,9.62,9.71,48429,0
+LGCY.US,D,20251209,000000,9.75,10.48,9.75,10.48,24081,0
+LGCY.US,D,20251210,000000,10.33,10.62,10.1428,10.34,27082,0
+LGCY.US,D,20251211,000000,10.3799,10.8,10.34,10.8,65262,0
+LGCY.US,D,20251212,000000,10.65,10.94,10.3,10.3,67527,0
+LGCY.US,D,20251215,000000,10.5318,10.5318,10,10.16,39364,0
+LGCY.US,D,20251216,000000,10.2,10.23,9.77,9.77,56763,0
+LGCY.US,D,20251217,000000,9.74,10.1363,9.535,9.62,57009,0
+LGCY.US,D,20251218,000000,9.52,9.9,9.415,9.85,36722,0
+LGCY.US,D,20251219,000000,9.88,10.59,9.7615,10.47,55630,0
+LGCY.US,D,20251222,000000,10.5,10.88,10.33,10.47,44871,0
+LGCY.US,D,20251223,000000,10.1101,10.69,10.1101,10.28,49564,0
+LGCY.US,D,20251224,000000,10,10.34,9.9,10.25,40611,0
+LGCY.US,D,20251226,000000,10.24,10.54,10.18,10.53,18057,0
+LGCY.US,D,20251229,000000,10.52,10.54,9.945,9.96,53666,0
+LGCY.US,D,20251230,000000,10.3,10.3,9.885,10,34704,0
+LGCY.US,D,20251231,000000,10.21,10.41,10.02,10.19,13313,0
+LGCY.US,D,20260102,000000,10.345,10.55,10.02,10.35,46583,0
+LGCY.US,D,20260105,000000,10.48,10.81,10.33,10.57,32122,0
+LGCY.US,D,20260106,000000,10.57,10.75,10.49,10.55,23790,0
+LGCY.US,D,20260107,000000,10.55,10.71,10.52,10.55,37618,0
+LGCY.US,D,20260108,000000,10.56,10.65,10.3,10.31,86459,0
+LGCY.US,D,20260109,000000,10.32,10.45,10.25,10.45,29227,0
+LGCY.US,D,20260112,000000,10.45,10.55,10.34,10.37,20214,0
+LGCY.US,D,20260113,000000,10.45,10.45,10.21,10.25,17528,0
+LGCY.US,D,20260114,000000,10.25,10.35,9.82,9.96,30201,0
+LGCY.US,D,20260115,000000,10.33,10.7,10.18,10.21,48395,0
+LGCY.US,D,20260116,000000,10.35,10.54,10.16,10.16,30795,0
+LGCY.US,D,20260120,000000,9.9001,10.17,9.87,9.96,33291,0
+LGCY.US,D,20260121,000000,9.95,10.0717,9.81,9.89,35631,0
+LGCY.US,D,20260122,000000,10.02,10.2901,9.85,10.1,32608,0
+LGCY.US,D,20260123,000000,9.86,10.14,9.86,10.09,26674,0
+LGCY.US,D,20260126,000000,10.01,10.29,9.85,10.29,65157,0
+LGCY.US,D,20260127,000000,10.37,10.42,9.83,9.83,89093,0
+LGCY.US,D,20260128,000000,9.915,10.09,9.8,10.06,36562,0
+LGCY.US,D,20260129,000000,10.2423,10.2423,9.51,10.18,26072,0
+LGCY.US,D,20260130,000000,9.85,10.09,9.72,10.08,33084,0
+LGCY.US,D,20260202,000000,9.995,10.2201,9.995,10,21817,0
+LGCY.US,D,20260203,000000,10.07,10.07,9.86,9.9,24562,0
+LGCY.US,D,20260204,000000,9.925,10.67,9.8,10.26,75176,0
+LGCY.US,D,20260205,000000,10.19,10.495,10,10.16,29154,0
+LGCY.US,D,20260206,000000,10.12,10.48,10.12,10.34,35219,0
+LGCY.US,D,20260209,000000,10.4799,10.69,10.372,10.49,26780,0
+LGCY.US,D,20260210,000000,10.51,10.795,10.46,10.65,31922,0
+LGCY.US,D,20260211,000000,10.7072,10.77,10.45,10.5,40611,0
+LGCY.US,D,20260212,000000,10.56,10.665,10,10.04,59573,0
+LGCY.US,D,20260213,000000,10.8999,11.55,10.6101,11.55,180633,0
+LGCY.US,D,20260217,000000,11,12.17,10.995,12.17,182470,0
+LGCY.US,D,20260218,000000,12.13,12.25,11.905,12.25,135946,0
diff --git a/daily/us/nysemkt stocks/mgld.us.txt b/daily/us/nysemkt stocks/mgld.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..06a99d7da27ebcaa76704613020d9e1aea978cf8
--- /dev/null
+++ b/daily/us/nysemkt stocks/mgld.us.txt	
@@ -0,0 +1,933 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MGLD.US,D,20220310,000000,2.5,2.5,2,2.17,234400,0
+MGLD.US,D,20220311,000000,3.9,7.11,3.75,4.11,89912795,0
+MGLD.US,D,20220314,000000,4.85,5.15,2.92,3.39,10410701,0
+MGLD.US,D,20220315,000000,3.36,3.39,2.71,2.85,1969050,0
+MGLD.US,D,20220316,000000,2.65,2.66,2.251,2.32,1099567,0
+MGLD.US,D,20220317,000000,2.28,2.28,2.0701,2.2,639863,0
+MGLD.US,D,20220318,000000,2.19,2.4004,2.11,2.19,1067988,0
+MGLD.US,D,20220321,000000,2.16,2.18,1.9001,2,592696,0
+MGLD.US,D,20220322,000000,2,2.0325,1.85,1.87,389748,0
+MGLD.US,D,20220323,000000,2.03,2.35,1.88,1.98,3388639,0
+MGLD.US,D,20220324,000000,1.96,2.2,1.96,2.11,850137,0
+MGLD.US,D,20220325,000000,2.02,2.0386,1.88,1.91,405803,0
+MGLD.US,D,20220328,000000,1.95,1.9753,1.8,1.82,383198,0
+MGLD.US,D,20220329,000000,1.83,1.94,1.77,1.9,407631,0
+MGLD.US,D,20220330,000000,1.99,1.99,1.87,1.89,336047,0
+MGLD.US,D,20220331,000000,1.96,1.96,1.795,1.8601,248130,0
+MGLD.US,D,20220401,000000,1.86,1.87,1.6314,1.66,318610,0
+MGLD.US,D,20220404,000000,1.66,1.69,1.6,1.62,176538,0
+MGLD.US,D,20220405,000000,1.65,1.71,1.62,1.63,82868,0
+MGLD.US,D,20220406,000000,1.61,1.99,1.6,1.77,745839,0
+MGLD.US,D,20220407,000000,1.81,1.98,1.63,1.88,1410905,0
+MGLD.US,D,20220408,000000,1.99,2.05,1.75,1.93,932566,0
+MGLD.US,D,20220411,000000,2,2.3,1.93,1.9504,3823040,0
+MGLD.US,D,20220412,000000,1.98,1.98,1.61,1.64,1020003,0
+MGLD.US,D,20220413,000000,1.62,1.658,1.5323,1.57,353549,0
+MGLD.US,D,20220414,000000,1.56,1.5982,1.51,1.55,245907,0
+MGLD.US,D,20220418,000000,1.53,1.59,1.47,1.51,209409,0
+MGLD.US,D,20220419,000000,1.52,1.55,1.435,1.475,135594,0
+MGLD.US,D,20220420,000000,1.44,1.455,1.42,1.44,95852,0
+MGLD.US,D,20220421,000000,1.44,1.495,1.43,1.46,135168,0
+MGLD.US,D,20220422,000000,1.4206,1.5199,1.42,1.51,99949,0
+MGLD.US,D,20220425,000000,1.475,1.4999,1.38,1.4199,45940,0
+MGLD.US,D,20220426,000000,1.41,1.42,1.3,1.33,94154,0
+MGLD.US,D,20220427,000000,1.3,1.78,1.29,1.35,626080,0
+MGLD.US,D,20220428,000000,1.36,1.4,1.3,1.355,103563,0
+MGLD.US,D,20220429,000000,1.3463,1.37,1.3101,1.37,61724,0
+MGLD.US,D,20220502,000000,1.47,1.48,1.27,1.3,72080,0
+MGLD.US,D,20220503,000000,1.3005,1.37,1.2401,1.3,72514,0
+MGLD.US,D,20220504,000000,1.2895,1.34,1.22,1.24,129824,0
+MGLD.US,D,20220505,000000,1.21,1.33,1.21,1.24,196507,0
+MGLD.US,D,20220506,000000,1.25,1.25,1.205,1.23,40323,0
+MGLD.US,D,20220509,000000,1.21,1.23,1.125,1.17,67619,0
+MGLD.US,D,20220510,000000,1.13,1.1371,1.1,1.1,46960,0
+MGLD.US,D,20220511,000000,1.1274,1.17,1.1001,1.12,60466,0
+MGLD.US,D,20220512,000000,1.1,1.11,1.0202,1.039,30673,0
+MGLD.US,D,20220513,000000,1.01,1.08,0.9672,1.06,47408,0
+MGLD.US,D,20220516,000000,1.09,1.09,1.09,1.09,600,0
+MGLD.US,D,20220517,000000,1.0406,1.08,1.04,1.07,9752,0
+MGLD.US,D,20220518,000000,1.05,1.07,1.02,1.04,16336,0
+MGLD.US,D,20220519,000000,1.03,1.07,1.0103,1.05,31946,0
+MGLD.US,D,20220520,000000,1.08,1.13,1.0101,1.11,171810,0
+MGLD.US,D,20220523,000000,1.08,1.22,1.07,1.12,276618,0
+MGLD.US,D,20220524,000000,1.22,1.26,1.12,1.24,362983,0
+MGLD.US,D,20220525,000000,1.28,1.37,1.22,1.33,98028,0
+MGLD.US,D,20220526,000000,1.3501,1.37,1.35,1.37,40612,0
+MGLD.US,D,20220527,000000,1.39,1.48,1.36,1.43,55700,0
+MGLD.US,D,20220531,000000,1.45,1.47,1.4,1.45,26157,0
+MGLD.US,D,20220601,000000,1.46,1.46,1.45,1.45,39058,0
+MGLD.US,D,20220602,000000,1.4,1.48,1.4,1.47,21325,0
+MGLD.US,D,20220603,000000,1.75,1.94,1.5,1.76,7506974,0
+MGLD.US,D,20220606,000000,1.64,1.67,1.53,1.58,232349,0
+MGLD.US,D,20220607,000000,1.47,1.53,1.26,1.33,202535,0
+MGLD.US,D,20220608,000000,1.25,1.33,1.2489,1.31,76031,0
+MGLD.US,D,20220609,000000,1.3,1.43,1.3,1.36,77020,0
+MGLD.US,D,20220610,000000,1.3041,1.36,1.3,1.3,45172,0
+MGLD.US,D,20220613,000000,1.31,1.31,1.1,1.19,212372,0
+MGLD.US,D,20220614,000000,1.16,1.17,1.12,1.17,14443,0
+MGLD.US,D,20220615,000000,1.15,1.17,1.09,1.09,56556,0
+MGLD.US,D,20220616,000000,1.12,1.23,1.09,1.13,38467,0
+MGLD.US,D,20220617,000000,1.1947,1.2186,1.16,1.16,19191,0
+MGLD.US,D,20220621,000000,1.26,1.2699,1.16,1.2,42793,0
+MGLD.US,D,20220622,000000,1.2,1.36,1.1,1.11,101727,0
+MGLD.US,D,20220623,000000,1.08,1.2,1.08,1.165,40386,0
+MGLD.US,D,20220624,000000,1.2,1.29,1.15,1.29,57032,0
+MGLD.US,D,20220627,000000,1.46,1.46,1.2,1.2553,16859,0
+MGLD.US,D,20220628,000000,1.26,1.31,1.24,1.28,10104,0
+MGLD.US,D,20220629,000000,1.23,1.4695,1.23,1.42,64966,0
+MGLD.US,D,20220630,000000,1.27,1.41,1.2501,1.4,39679,0
+MGLD.US,D,20220701,000000,1.3813,1.42,1.38,1.4,29563,0
+MGLD.US,D,20220705,000000,1.38,1.52,1.3,1.44,32080,0
+MGLD.US,D,20220706,000000,1.4399,1.67,1.43,1.58,100861,0
+MGLD.US,D,20220707,000000,1.65,1.6796,1.5,1.6,53350,0
+MGLD.US,D,20220708,000000,1.54,1.68,1.54,1.59,40238,0
+MGLD.US,D,20220711,000000,1.54,1.59,1.52,1.59,5166,0
+MGLD.US,D,20220712,000000,1.52,1.68,1.4157,1.64,19068,0
+MGLD.US,D,20220713,000000,1.61,1.61,1.535,1.56,2470,0
+MGLD.US,D,20220714,000000,1.7,1.7,1.39,1.6,8856,0
+MGLD.US,D,20220715,000000,1.34,1.59,1.34,1.44,8534,0
+MGLD.US,D,20220718,000000,1.6,1.6,1.4,1.54,34643,0
+MGLD.US,D,20220719,000000,1.49,1.64,1.4,1.45,16426,0
+MGLD.US,D,20220720,000000,1.64,1.64,1.44,1.455,4475,0
+MGLD.US,D,20220721,000000,1.49,1.51,1.38,1.43,16011,0
+MGLD.US,D,20220722,000000,1.43,1.44,1.37,1.41,15088,0
+MGLD.US,D,20220725,000000,1.6,1.6,1.31,1.35,4187,0
+MGLD.US,D,20220726,000000,1.4,1.43,1.3701,1.405,6288,0
+MGLD.US,D,20220727,000000,1.39,1.46,1.35,1.46,6899,0
+MGLD.US,D,20220728,000000,1.4575,1.53,1.3501,1.53,2774,0
+MGLD.US,D,20220729,000000,1.61,1.61,1.32,1.6,20567,0
+MGLD.US,D,20220801,000000,1.52,1.6,1.48,1.5,12223,0
+MGLD.US,D,20220802,000000,1.4685,1.6,1.45,1.6,14554,0
+MGLD.US,D,20220803,000000,1.49,1.6,1.47,1.545,17950,0
+MGLD.US,D,20220804,000000,1.6,1.6,1.4771,1.53,16009,0
+MGLD.US,D,20220805,000000,1.45,1.5,1.35,1.5,26497,0
+MGLD.US,D,20220808,000000,1.5,1.78,1.47,1.62,64002,0
+MGLD.US,D,20220809,000000,1.55,1.5702,1.46,1.56,36163,0
+MGLD.US,D,20220810,000000,1.62,1.62,1.4536,1.48,24832,0
+MGLD.US,D,20220811,000000,1.48,1.56,1.4,1.5,7873,0
+MGLD.US,D,20220812,000000,1.42,1.69,1.39,1.62,55249,0
+MGLD.US,D,20220815,000000,1.75,1.75,1.52,1.56,55751,0
+MGLD.US,D,20220816,000000,1.85,1.85,1.54,1.65,14450,0
+MGLD.US,D,20220817,000000,1.61,1.7,1.56,1.62,12565,0
+MGLD.US,D,20220818,000000,1.64,1.68,1.45,1.59,36410,0
+MGLD.US,D,20220819,000000,1.625,1.625,1.51,1.55,12847,0
+MGLD.US,D,20220822,000000,1.53,1.59,1.48,1.59,17136,0
+MGLD.US,D,20220823,000000,1.58,1.6,1.507,1.53,8831,0
+MGLD.US,D,20220824,000000,1.53,1.61,1.53,1.61,13521,0
+MGLD.US,D,20220825,000000,1.53,1.73,1.48,1.53,34070,0
+MGLD.US,D,20220826,000000,1.5197,1.61,1.5197,1.61,12721,0
+MGLD.US,D,20220829,000000,1.6099,1.6099,1.26,1.45,32735,0
+MGLD.US,D,20220830,000000,1.46,1.52,1.46,1.48,5304,0
+MGLD.US,D,20220831,000000,1.3801,1.45,1.3801,1.4,2808,0
+MGLD.US,D,20220901,000000,1.36,1.52,1.3397,1.48,15547,0
+MGLD.US,D,20220902,000000,1.45,1.465,1.43,1.465,2827,0
+MGLD.US,D,20220906,000000,1.59,1.65,1.54,1.65,31957,0
+MGLD.US,D,20220907,000000,1.65,1.66,1.54,1.66,15692,0
+MGLD.US,D,20220908,000000,1.66,1.67,1.58,1.67,11988,0
+MGLD.US,D,20220909,000000,1.68,1.68,1.38,1.59,23573,0
+MGLD.US,D,20220912,000000,1.53,1.68,1.53,1.68,8512,0
+MGLD.US,D,20220913,000000,1.6,1.68,1.53,1.68,17487,0
+MGLD.US,D,20220914,000000,1.6182,1.68,1.55,1.55,18661,0
+MGLD.US,D,20220915,000000,1.68,1.68,1.56,1.56,9060,0
+MGLD.US,D,20220916,000000,1.52,1.6313,1.3,1.3,35549,0
+MGLD.US,D,20220919,000000,1.39,1.61,1.375,1.44,34501,0
+MGLD.US,D,20220920,000000,1.51,1.5117,1.3,1.36,15047,0
+MGLD.US,D,20220921,000000,1.32,1.4835,1.25,1.4,25771,0
+MGLD.US,D,20220922,000000,1.34,1.3712,1.31,1.32,5043,0
+MGLD.US,D,20220923,000000,1.25,1.33,1.25,1.25,11136,0
+MGLD.US,D,20220926,000000,1.2,1.27,1.2,1.21,6548,0
+MGLD.US,D,20220927,000000,1.16,1.2,1.12,1.13,17451,0
+MGLD.US,D,20220928,000000,1.1,1.36,1.1,1.18,27688,0
+MGLD.US,D,20220929,000000,1.1,1.29,1.1,1.2,8911,0
+MGLD.US,D,20220930,000000,1.14,1.29,1.14,1.25,6396,0
+MGLD.US,D,20221003,000000,1.19,1.3,1.16,1.3,21575,0
+MGLD.US,D,20221004,000000,1.15,1.4,1.15,1.28,12449,0
+MGLD.US,D,20221005,000000,1.2524,1.41,1.24,1.36,3021,0
+MGLD.US,D,20221006,000000,1.47,1.47,1.22,1.37,2164,0
+MGLD.US,D,20221007,000000,1.2605,1.2605,1.16,1.17,1294,0
+MGLD.US,D,20221010,000000,1.17,1.21,1.1699,1.21,5128,0
+MGLD.US,D,20221011,000000,1.14,1.35,1.14,1.23,9284,0
+MGLD.US,D,20221012,000000,1.22,1.2232,1.14,1.2,4943,0
+MGLD.US,D,20221013,000000,1.14,1.3,1.14,1.3,11824,0
+MGLD.US,D,20221014,000000,1.5,1.5,1.22,1.31,6806,0
+MGLD.US,D,20221017,000000,1.33,1.35,1.3,1.3,6478,0
+MGLD.US,D,20221018,000000,1.14,1.3,1.14,1.21,18646,0
+MGLD.US,D,20221019,000000,1.14,1.3013,1.14,1.25,18540,0
+MGLD.US,D,20221020,000000,1.185,1.19,1.16,1.19,3661,0
+MGLD.US,D,20221021,000000,1.1705,1.19,1.14,1.18,4520,0
+MGLD.US,D,20221024,000000,1.14,1.3,1.14,1.3,9247,0
+MGLD.US,D,20221025,000000,1.17,1.27,1.15,1.27,5802,0
+MGLD.US,D,20221026,000000,1.12,1.259,1.12,1.22,8911,0
+MGLD.US,D,20221027,000000,1.31,1.31,1.0801,1.3,10159,0
+MGLD.US,D,20221028,000000,1.22,1.3,1.22,1.3,1776,0
+MGLD.US,D,20221031,000000,1.1701,1.255,1.1701,1.2,2738,0
+MGLD.US,D,20221101,000000,1.19,1.35,1.19,1.35,1919,0
+MGLD.US,D,20221102,000000,1.2999,1.2999,1.2999,1.2999,2065,0
+MGLD.US,D,20221103,000000,1.35,1.35,1.35,1.35,738,0
+MGLD.US,D,20221104,000000,1.17,1.3251,1.12,1.31,4326,0
+MGLD.US,D,20221107,000000,1.15,1.25,1.15,1.24,2032,0
+MGLD.US,D,20221108,000000,1.18,1.3,1.18,1.25,12455,0
+MGLD.US,D,20221109,000000,1.2501,1.2501,1.155,1.2311,17098,0
+MGLD.US,D,20221110,000000,1.2185,1.23,1.1649,1.2282,1866,0
+MGLD.US,D,20221111,000000,1.23,1.24,1.16,1.24,3493,0
+MGLD.US,D,20221114,000000,1.2499,1.3,1.2292,1.3,5002,0
+MGLD.US,D,20221115,000000,1.3,1.3,1.19,1.2599,4299,0
+MGLD.US,D,20221116,000000,1.2799,1.2799,1.26,1.26,462,0
+MGLD.US,D,20221117,000000,1.22,1.3,1.16,1.16,18545,0
+MGLD.US,D,20221118,000000,1.1614,1.2,1.15,1.2,7250,0
+MGLD.US,D,20221121,000000,1.16,1.19,1.16,1.19,742,0
+MGLD.US,D,20221122,000000,1.1821,1.24,1.14,1.14,4135,0
+MGLD.US,D,20221125,000000,1.22,1.24,1.1738,1.1738,2994,0
+MGLD.US,D,20221128,000000,1.244,1.29,1.189,1.26,12757,0
+MGLD.US,D,20221129,000000,1.23,1.2838,1.14,1.275,6193,0
+MGLD.US,D,20221130,000000,1.26,1.33,1.24,1.3,9269,0
+MGLD.US,D,20221201,000000,1.26,1.3187,1.26,1.3187,849,0
+MGLD.US,D,20221202,000000,1.17,1.3,1.17,1.2955,2103,0
+MGLD.US,D,20221205,000000,1.2084,1.3,1.19,1.3,18415,0
+MGLD.US,D,20221206,000000,1.3,1.32,1.21,1.2808,2999,0
+MGLD.US,D,20221207,000000,1.17,1.31,1.17,1.31,3767,0
+MGLD.US,D,20221208,000000,1.2568,1.292,1.2568,1.26,3148,0
+MGLD.US,D,20221209,000000,1.259,1.35,1.22,1.3,10337,0
+MGLD.US,D,20221212,000000,1.35,1.38,1.3299,1.3327,6866,0
+MGLD.US,D,20221213,000000,1.4,1.4,1.3,1.37,12351,0
+MGLD.US,D,20221214,000000,1.3501,1.37,1.34,1.34,2355,0
+MGLD.US,D,20221215,000000,1.33,1.39,1.3201,1.39,2601,0
+MGLD.US,D,20221216,000000,1.39,1.45,1.38,1.45,12152,0
+MGLD.US,D,20221219,000000,1.3,1.451,1.3,1.451,2003,0
+MGLD.US,D,20221220,000000,1.3251,1.45,1.3,1.37,2439,0
+MGLD.US,D,20221221,000000,1.5,1.5,1.4,1.4,3161,0
+MGLD.US,D,20221222,000000,1.5,1.51,1.4038,1.51,4563,0
+MGLD.US,D,20221223,000000,1.5,1.51,1.4515,1.51,10600,0
+MGLD.US,D,20221227,000000,1.31,1.5,1.31,1.4825,928,0
+MGLD.US,D,20221228,000000,1.48,1.52,1.3314,1.3314,7652,0
+MGLD.US,D,20221229,000000,1.36,1.51,1.36,1.4,8560,0
+MGLD.US,D,20221230,000000,1.4001,1.57,1.4001,1.5,6304,0
+MGLD.US,D,20230103,000000,1.49,1.52,1.49,1.5,5076,0
+MGLD.US,D,20230104,000000,1.31,1.59,1.3,1.56,8799,0
+MGLD.US,D,20230105,000000,1.5892,1.5892,1.5,1.535,2432,0
+MGLD.US,D,20230106,000000,1.5,1.52,1.5,1.51,2747,0
+MGLD.US,D,20230109,000000,1.26,1.48,1.26,1.47,6305,0
+MGLD.US,D,20230110,000000,1.35,1.49,1.35,1.45,6236,0
+MGLD.US,D,20230111,000000,1.481,1.55,1.45,1.45,2442,0
+MGLD.US,D,20230112,000000,1.5435,1.58,1.5,1.544,11198,0
+MGLD.US,D,20230113,000000,1.501,1.58,1.433,1.58,8641,0
+MGLD.US,D,20230117,000000,1.5723,1.58,1.45,1.54,5348,0
+MGLD.US,D,20230118,000000,1.51,1.59,1.51,1.55,7269,0
+MGLD.US,D,20230119,000000,1.58,1.63,1.5568,1.6216,8237,0
+MGLD.US,D,20230120,000000,1.62,1.625,1.62,1.62,1415,0
+MGLD.US,D,20230123,000000,1.61,1.65,1.61,1.64,7505,0
+MGLD.US,D,20230124,000000,1.66,1.66,1.6078,1.6599,3624,0
+MGLD.US,D,20230125,000000,1.52,1.65,1.52,1.64,1442,0
+MGLD.US,D,20230126,000000,1.65,1.76,1.5459,1.625,8127,0
+MGLD.US,D,20230127,000000,1.83,1.83,1.6599,1.83,5870,0
+MGLD.US,D,20230130,000000,1.83,1.83,1.75,1.7999,4390,0
+MGLD.US,D,20230131,000000,1.85,1.8503,1.73,1.76,17851,0
+MGLD.US,D,20230201,000000,1.795,1.81,1.75,1.75,1898,0
+MGLD.US,D,20230202,000000,2.03,2.03,1.67,1.67,5651,0
+MGLD.US,D,20230203,000000,1.75,1.875,1.7,1.7,2325,0
+MGLD.US,D,20230206,000000,1.67,1.77,1.67,1.75,3727,0
+MGLD.US,D,20230207,000000,1.75,1.76,1.72,1.75,7429,0
+MGLD.US,D,20230208,000000,1.7,1.75,1.66,1.74,9818,0
+MGLD.US,D,20230209,000000,1.7221,1.78,1.71,1.71,3581,0
+MGLD.US,D,20230210,000000,1.66,1.7001,1.66,1.7,1611,0
+MGLD.US,D,20230213,000000,1.66,1.87,1.65,1.8685,6919,0
+MGLD.US,D,20230214,000000,1.94,1.94,1.8416,1.85,43043,0
+MGLD.US,D,20230215,000000,1.81,1.8103,1.72,1.7713,19722,0
+MGLD.US,D,20230216,000000,1.85,1.85,1.769,1.815,8207,0
+MGLD.US,D,20230217,000000,1.82,1.82,1.677,1.72,14032,0
+MGLD.US,D,20230221,000000,1.795,1.795,1.65,1.7097,8201,0
+MGLD.US,D,20230222,000000,1.65,1.71,1.65,1.66,3427,0
+MGLD.US,D,20230223,000000,1.74,1.74,1.5534,1.59,19302,0
+MGLD.US,D,20230224,000000,1.51,1.72,1.4886,1.55,133966,0
+MGLD.US,D,20230227,000000,1.5,1.55,1.49,1.55,6322,0
+MGLD.US,D,20230228,000000,1.47,1.5303,1.43,1.5,9378,0
+MGLD.US,D,20230301,000000,1.5,1.61,1.5,1.58,3714,0
+MGLD.US,D,20230302,000000,1.46,1.65,1.46,1.65,3200,0
+MGLD.US,D,20230303,000000,1.6084,1.75,1.57,1.75,13007,0
+MGLD.US,D,20230306,000000,1.46,1.85,1.46,1.83,17598,0
+MGLD.US,D,20230307,000000,1.56,1.87,1.56,1.84,19936,0
+MGLD.US,D,20230308,000000,1.7,1.84,1.69,1.84,2528,0
+MGLD.US,D,20230309,000000,1.84,1.84,1.6707,1.83,4098,0
+MGLD.US,D,20230310,000000,1.67,1.75,1.5301,1.75,24027,0
+MGLD.US,D,20230313,000000,1.6279,1.74,1.6001,1.675,2107,0
+MGLD.US,D,20230314,000000,1.74,1.84,1.74,1.75,5794,0
+MGLD.US,D,20230315,000000,1.73,1.84,1.73,1.75,4603,0
+MGLD.US,D,20230316,000000,1.71,1.85,1.6301,1.75,3526,0
+MGLD.US,D,20230317,000000,1.765,1.9,1.765,1.9,1099,0
+MGLD.US,D,20230320,000000,1.85,1.87,1.8,1.8,2181,0
+MGLD.US,D,20230321,000000,1.8106,1.9,1.62,1.75,14586,0
+MGLD.US,D,20230322,000000,1.68,1.87,1.68,1.815,1121,0
+MGLD.US,D,20230323,000000,1.72,1.84,1.6401,1.75,2545,0
+MGLD.US,D,20230324,000000,1.63,1.8801,1.6,1.7243,1393,0
+MGLD.US,D,20230327,000000,1.6988,1.73,1.6988,1.73,752,0
+MGLD.US,D,20230328,000000,1.73,1.82,1.73,1.79,9763,0
+MGLD.US,D,20230329,000000,1.77,1.78,1.71,1.71,1147,0
+MGLD.US,D,20230330,000000,1.9,1.9,1.69,1.81,11744,0
+MGLD.US,D,20230331,000000,1.6,1.83,1.6,1.77,8229,0
+MGLD.US,D,20230403,000000,1.9,1.9,1.5701,1.68,2508,0
+MGLD.US,D,20230404,000000,1.89,1.89,1.5755,1.77,935,0
+MGLD.US,D,20230405,000000,1.77,1.77,1.6301,1.701,1305,0
+MGLD.US,D,20230406,000000,1.62,1.71,1.5801,1.665,2265,0
+MGLD.US,D,20230410,000000,1.6,1.7,1.6,1.66,1386,0
+MGLD.US,D,20230411,000000,1.68,1.72,1.6652,1.6652,5882,0
+MGLD.US,D,20230412,000000,1.65,1.69,1.65,1.69,691,0
+MGLD.US,D,20230413,000000,1.87,1.87,1.7001,1.72,7131,0
+MGLD.US,D,20230414,000000,1.84,1.84,1.63,1.63,1628,0
+MGLD.US,D,20230417,000000,1.75,1.75,1.65,1.7,3172,0
+MGLD.US,D,20230418,000000,1.66,1.7002,1.63,1.63,11477,0
+MGLD.US,D,20230419,000000,1.63,1.63,1.63,1.63,222,0
+MGLD.US,D,20230420,000000,1.45,1.6317,1.45,1.6317,436,0
+MGLD.US,D,20230421,000000,1.59,1.6063,1.5,1.59,4135,0
+MGLD.US,D,20230424,000000,1.48,1.52,1.47,1.4784,1189,0
+MGLD.US,D,20230425,000000,1.5261,1.57,1.5261,1.57,777,0
+MGLD.US,D,20230426,000000,1.75,1.75,1.5109,1.518,1045,0
+MGLD.US,D,20230427,000000,1.74,1.74,1.6,1.6001,3893,0
+MGLD.US,D,20230428,000000,1.4201,1.76,1.4201,1.76,11445,0
+MGLD.US,D,20230501,000000,1.59,1.65,1.57,1.57,3797,0
+MGLD.US,D,20230502,000000,1.5263,1.8,1.5263,1.63,5224,0
+MGLD.US,D,20230503,000000,1.63,1.7678,1.57,1.57,6081,0
+MGLD.US,D,20230505,000000,1.64,1.73,1.64,1.73,1240,0
+MGLD.US,D,20230508,000000,1.651,1.651,1.5601,1.64,1542,0
+MGLD.US,D,20230509,000000,1.56,1.56,1.56,1.56,421,0
+MGLD.US,D,20230510,000000,1.5,1.56,1.4916,1.56,10884,0
+MGLD.US,D,20230512,000000,1.6,1.6499,1.5001,1.5001,591,0
+MGLD.US,D,20230515,000000,1.4999,1.4999,1.49,1.49,909,0
+MGLD.US,D,20230516,000000,1.47,1.47,1.4,1.47,3483,0
+MGLD.US,D,20230517,000000,1.4703,1.5,1.47,1.49,3371,0
+MGLD.US,D,20230518,000000,1.36,1.36,1.36,1.36,344,0
+MGLD.US,D,20230519,000000,1.4784,1.49,1.35,1.35,4663,0
+MGLD.US,D,20230522,000000,1.4574,1.48,1.405,1.405,8273,0
+MGLD.US,D,20230524,000000,1.28,1.38,1.28,1.31,16095,0
+MGLD.US,D,20230525,000000,1.25,1.25,1.25,1.25,366,0
+MGLD.US,D,20230526,000000,1.48,1.5,1.44,1.5,2049,0
+MGLD.US,D,20230530,000000,1.5,1.5,1.5,1.5,720,0
+MGLD.US,D,20230531,000000,1.43,1.43,1.43,1.43,716,0
+MGLD.US,D,20230601,000000,1.31,1.31,1.31,1.31,1133,0
+MGLD.US,D,20230602,000000,1.49,1.49,1.43,1.43,2069,0
+MGLD.US,D,20230605,000000,1.49,1.49,1.49,1.49,299,0
+MGLD.US,D,20230606,000000,1.39,1.39,1.3249,1.3401,2669,0
+MGLD.US,D,20230608,000000,1.2501,1.2501,1.15,1.15,1753,0
+MGLD.US,D,20230612,000000,1.32,1.32,1.3033,1.31,2420,0
+MGLD.US,D,20230613,000000,1.24,1.3,1.23,1.25,3300,0
+MGLD.US,D,20230614,000000,1.24,1.44,1.24,1.28,58533,0
+MGLD.US,D,20230615,000000,1.3,1.34,1.28,1.34,953,0
+MGLD.US,D,20230616,000000,1.42,1.42,1.208,1.21,34080,0
+MGLD.US,D,20230620,000000,1.22,1.53,1.1601,1.22,43253,0
+MGLD.US,D,20230621,000000,1.22,1.22,1.22,1.22,726,0
+MGLD.US,D,20230622,000000,1.2721,1.2721,1.2721,1.2721,734,0
+MGLD.US,D,20230623,000000,1.23,1.35,1.1692,1.35,10553,0
+MGLD.US,D,20230626,000000,1.2,1.33,1.2,1.2201,4010,0
+MGLD.US,D,20230627,000000,1.15,1.2817,1.15,1.2817,533,0
+MGLD.US,D,20230628,000000,1.24,1.24,1.17,1.17,2201,0
+MGLD.US,D,20230629,000000,1.1601,1.1601,1.12,1.14,8014,0
+MGLD.US,D,20230630,000000,1.1001,1.1001,1.03,1.09,11531,0
+MGLD.US,D,20230703,000000,0.8119,1.0947,0.8119,1.09,7156,0
+MGLD.US,D,20230705,000000,1.1,1.1,1.0201,1.06,3535,0
+MGLD.US,D,20230706,000000,1.0901,1.0901,1.01,1.02,8662,0
+MGLD.US,D,20230707,000000,1.095,1.26,1.02,1.26,4889,0
+MGLD.US,D,20230710,000000,1.26,1.26,1.15,1.16,1722,0
+MGLD.US,D,20230711,000000,1.29,1.29,1.0701,1.12,4978,0
+MGLD.US,D,20230713,000000,1.0912,1.17,1.05,1.17,6848,0
+MGLD.US,D,20230714,000000,1.17,1.17,1.17,1.17,737,0
+MGLD.US,D,20230717,000000,1.0301,1.1701,1.0301,1.15,3652,0
+MGLD.US,D,20230719,000000,1.17,1.19,1.1,1.1,2358,0
+MGLD.US,D,20230720,000000,1.15,1.15,1.0501,1.0501,1698,0
+MGLD.US,D,20230721,000000,1.02,1.02,1.02,1.02,889,0
+MGLD.US,D,20230724,000000,1.05,1.155,1.01,1.0101,10135,0
+MGLD.US,D,20230725,000000,1.05,1.0594,1.01,1.05,4128,0
+MGLD.US,D,20230726,000000,1.05,1.15,1.05,1.15,2629,0
+MGLD.US,D,20230727,000000,1.1499,1.1499,1.05,1.05,1701,0
+MGLD.US,D,20230728,000000,1.09,1.15,1.05,1.15,3997,0
+MGLD.US,D,20230731,000000,1.3,1.3,1.11,1.11,1464,0
+MGLD.US,D,20230801,000000,1.01,1.1118,1.01,1.03,1262,0
+MGLD.US,D,20230802,000000,1.0201,1.3,1.01,1.2,29257,0
+MGLD.US,D,20230803,000000,1.03,1.25,1.03,1.175,3615,0
+MGLD.US,D,20230804,000000,1.18,1.18,1.18,1.18,756,0
+MGLD.US,D,20230807,000000,1.04,1.135,1.04,1.06,1111,0
+MGLD.US,D,20230808,000000,1.2056,1.2056,1.05,1.17,8061,0
+MGLD.US,D,20230809,000000,1.145,1.2099,1.08,1.09,1731,0
+MGLD.US,D,20230810,000000,1.0797,1.0797,1.0797,1.0797,140,0
+MGLD.US,D,20230811,000000,1.01,1.0878,1.01,1.08,3569,0
+MGLD.US,D,20230815,000000,1.0501,1.0501,1.0501,1.0501,655,0
+MGLD.US,D,20230816,000000,1.18,1.18,1.1102,1.1102,857,0
+MGLD.US,D,20230818,000000,1.13,1.13,1.0501,1.06,765,0
+MGLD.US,D,20230821,000000,1.089,1.21,1.089,1.13,4692,0
+MGLD.US,D,20230822,000000,1.04,1.19,1.04,1.105,5348,0
+MGLD.US,D,20230823,000000,1.075,1.1,1.075,1.0762,1649,0
+MGLD.US,D,20230824,000000,1.13,1.1973,1.09,1.09,3758,0
+MGLD.US,D,20230825,000000,1.15,1.38,1.15,1.2,13325,0
+MGLD.US,D,20230828,000000,1.15,1.1907,1.0682,1.09,4874,0
+MGLD.US,D,20230829,000000,1.21,1.21,1.06,1.06,3124,0
+MGLD.US,D,20230830,000000,1.11,1.11,1.1,1.1,840,0
+MGLD.US,D,20230831,000000,1.31,1.31,1.08,1.08,3783,0
+MGLD.US,D,20230901,000000,1.08,1.1,1.08,1.1,1365,0
+MGLD.US,D,20230905,000000,1.1,1.19,1.1,1.19,1767,0
+MGLD.US,D,20230906,000000,1.11,1.125,1.11,1.125,2022,0
+MGLD.US,D,20230907,000000,1.0539,1.14,1.05,1.06,6188,0
+MGLD.US,D,20230908,000000,1.06,1.06,1.05,1.06,2201,0
+MGLD.US,D,20230911,000000,1.1312,1.1335,1.05,1.05,1915,0
+MGLD.US,D,20230912,000000,1.05,1.05,1.05,1.05,797,0
+MGLD.US,D,20230913,000000,1.1,1.1,1.05,1.05,1995,0
+MGLD.US,D,20230914,000000,1.04,1.22,1.03,1.22,981,0
+MGLD.US,D,20230915,000000,1.25,1.25,1.22,1.22,2559,0
+MGLD.US,D,20230918,000000,1.1183,1.25,1.1183,1.25,453,0
+MGLD.US,D,20230919,000000,1.25,1.25,1.25,1.25,488,0
+MGLD.US,D,20230920,000000,1.06,1.06,1.06,1.06,463,0
+MGLD.US,D,20230921,000000,1.17,1.17,1.12,1.16,1748,0
+MGLD.US,D,20230922,000000,1.1594,1.1594,1.02,1.02,1042,0
+MGLD.US,D,20230925,000000,1.1,1.1,1.05,1.05,775,0
+MGLD.US,D,20230926,000000,1.0601,1.0601,1.0601,1.0601,1985,0
+MGLD.US,D,20230927,000000,1.07,1.07,1.07,1.07,505,0
+MGLD.US,D,20230928,000000,1.07,1.07,1.07,1.07,1874,0
+MGLD.US,D,20230929,000000,1.07,1.08,1.07,1.08,687,0
+MGLD.US,D,20231002,000000,1.2199,1.22,1.0801,1.12,3879,0
+MGLD.US,D,20231003,000000,1.12,1.12,1.12,1.12,1029,0
+MGLD.US,D,20231004,000000,1.15,1.15,1.07,1.07,1282,0
+MGLD.US,D,20231005,000000,1.185,1.19,1.1364,1.19,1671,0
+MGLD.US,D,20231006,000000,1.01,1.01,1.01,1.01,528,0
+MGLD.US,D,20231009,000000,1,1.55,1,1.22,15120,0
+MGLD.US,D,20231010,000000,1.17,1.35,1.1101,1.25,8670,0
+MGLD.US,D,20231011,000000,1.11,1.26,1.1,1.1,4765,0
+MGLD.US,D,20231012,000000,1.23,1.43,1.06,1.08,17818,0
+MGLD.US,D,20231013,000000,1.11,1.135,1.0577,1.0577,1781,0
+MGLD.US,D,20231016,000000,1.19,1.19,1.06,1.06,3867,0
+MGLD.US,D,20231017,000000,1.0999,1.1,1.01,1.01,8568,0
+MGLD.US,D,20231018,000000,1.01,1.08,1.01,1.08,942,0
+MGLD.US,D,20231019,000000,1.11,1.11,1.11,1.11,640,0
+MGLD.US,D,20231020,000000,1.0699,1.07,1.0699,1.07,1184,0
+MGLD.US,D,20231023,000000,1.08,1.115,1.01,1.115,5407,0
+MGLD.US,D,20231025,000000,1.01,1.065,1.01,1.065,583,0
+MGLD.US,D,20231026,000000,1.02,1.1039,1.02,1.03,2495,0
+MGLD.US,D,20231030,000000,1.02,1.02,1.02,1.02,1243,0
+MGLD.US,D,20231031,000000,1.07,1.07,1.03,1.0432,478,0
+MGLD.US,D,20231101,000000,1.04,1.1202,1.01,1.01,5401,0
+MGLD.US,D,20231102,000000,1.15,1.15,1.15,1.15,249,0
+MGLD.US,D,20231103,000000,1.1388,1.1388,1.1388,1.1388,860,0
+MGLD.US,D,20231106,000000,1.0326,1.13,1.02,1.13,1665,0
+MGLD.US,D,20231107,000000,1.14,1.15,1.06,1.06,4923,0
+MGLD.US,D,20231108,000000,1.02,1.0643,1.02,1.0643,889,0
+MGLD.US,D,20231109,000000,1.1599,1.1599,1.08,1.12,2713,0
+MGLD.US,D,20231110,000000,1.0301,1.0461,1.0301,1.0461,1623,0
+MGLD.US,D,20231113,000000,1.02,1.06,1.01,1.06,4948,0
+MGLD.US,D,20231114,000000,1.16,1.1697,1.06,1.0616,2094,0
+MGLD.US,D,20231115,000000,1.15,1.15,1.15,1.15,526,0
+MGLD.US,D,20231116,000000,1.14,1.14,1.11,1.11,1375,0
+MGLD.US,D,20231120,000000,1.0471,1.0471,1.0471,1.0471,497,0
+MGLD.US,D,20231121,000000,1.05,1.05,1.05,1.05,227,0
+MGLD.US,D,20231122,000000,1.01,1.085,1.01,1.05,6077,0
+MGLD.US,D,20231124,000000,1.09,1.16,1.09,1.1,1772,0
+MGLD.US,D,20231127,000000,1.08,1.12,1.06,1.06,3940,0
+MGLD.US,D,20231128,000000,1.16,1.16,1.06,1.0705,8022,0
+MGLD.US,D,20231129,000000,1.0326,1.07,1.03,1.03,2893,0
+MGLD.US,D,20231130,000000,1.03,1.03,1.03,1.03,1734,0
+MGLD.US,D,20231201,000000,1.03,1.14,1.03,1.03,14814,0
+MGLD.US,D,20231204,000000,1.11,1.11,1.03,1.03,5457,0
+MGLD.US,D,20231205,000000,1.01,1.14,1.01,1.14,14946,0
+MGLD.US,D,20231206,000000,1.02,1.0301,1.02,1.0301,1544,0
+MGLD.US,D,20231207,000000,1.0382,1.04,1.03,1.03,1617,0
+MGLD.US,D,20231208,000000,1.02,1.075,1.02,1.03,2380,0
+MGLD.US,D,20231211,000000,1.08,1.08,1.04,1.0401,9862,0
+MGLD.US,D,20231212,000000,1.05,1.05,1,1,3962,0
+MGLD.US,D,20231213,000000,1.02,1.08,1.02,1.08,3210,0
+MGLD.US,D,20231214,000000,1.02,1.07,1.02,1.07,8582,0
+MGLD.US,D,20231215,000000,1.05,1.12,1.02,1.12,69308,0
+MGLD.US,D,20231218,000000,1.02,1.12,1.02,1.11,5460,0
+MGLD.US,D,20231219,000000,1.12,1.12,1.055,1.11,3031,0
+MGLD.US,D,20231220,000000,1.09,1.09,1.08,1.08,427,0
+MGLD.US,D,20231221,000000,1.0385,1.09,1.0385,1.09,1733,0
+MGLD.US,D,20231222,000000,1.09,1.09,1.05,1.05,4093,0
+MGLD.US,D,20231226,000000,1.06,1.0939,1.0372,1.0372,1281,0
+MGLD.US,D,20231227,000000,1.0401,1.0419,1.01,1.02,7869,0
+MGLD.US,D,20231228,000000,1.06,1.07,1.04,1.07,2893,0
+MGLD.US,D,20231229,000000,1.09,1.1,1.05,1.06,14030,0
+MGLD.US,D,20240102,000000,1.1,1.1,1.06,1.0639,1355,0
+MGLD.US,D,20240103,000000,0.97,0.97,0.97,0.97,591,0
+MGLD.US,D,20240104,000000,1.09,1.1,1.0497,1.1,7310,0
+MGLD.US,D,20240105,000000,1.1,1.1,1.05,1.05,1357,0
+MGLD.US,D,20240108,000000,1.03,1.03,1.02,1.02,4046,0
+MGLD.US,D,20240109,000000,1,1,1,1,928,0
+MGLD.US,D,20240110,000000,1.055,1.055,1.055,1.055,1433,0
+MGLD.US,D,20240111,000000,1.07,1.07,1.06,1.065,2801,0
+MGLD.US,D,20240112,000000,1.06,1.0749,1.04,1.07,12194,0
+MGLD.US,D,20240116,000000,1.08,1.08,1.0657,1.08,6672,0
+MGLD.US,D,20240117,000000,1.08,1.08,1.08,1.08,1360,0
+MGLD.US,D,20240118,000000,1.02,1.06,1.02,1.06,10810,0
+MGLD.US,D,20240122,000000,1.045,1.06,1.03,1.03,6889,0
+MGLD.US,D,20240124,000000,1.08,1.09,1.08,1.09,4230,0
+MGLD.US,D,20240125,000000,1.04,1.04,1.03,1.04,5092,0
+MGLD.US,D,20240129,000000,1.08,1.08,1.03,1.0576,1043,0
+MGLD.US,D,20240130,000000,1.03,1.03,1.0207,1.03,4709,0
+MGLD.US,D,20240131,000000,1.0001,1.015,1,1.015,11811,0
+MGLD.US,D,20240201,000000,1.01,1.04,1.0001,1.0001,5743,0
+MGLD.US,D,20240202,000000,1,1.01,1,1.01,612,0
+MGLD.US,D,20240205,000000,1.02,1.02,1.02,1.02,2198,0
+MGLD.US,D,20240206,000000,1.04,1.04,1.0199,1.02,3185,0
+MGLD.US,D,20240207,000000,0.99,1.01,0.9312,0.96,1551,0
+MGLD.US,D,20240208,000000,0.7808,1,0.7807,0.7807,2556,0
+MGLD.US,D,20240209,000000,0.8,1,0.8,1,2447,0
+MGLD.US,D,20240212,000000,0.95,0.95,0.94,0.94,984,0
+MGLD.US,D,20240213,000000,0.9501,1.0067,0.9501,1,1850,0
+MGLD.US,D,20240214,000000,0.925,0.925,0.82,0.8883,1632,0
+MGLD.US,D,20240215,000000,0.8361,0.952,0.8361,0.952,6691,0
+MGLD.US,D,20240221,000000,1.1,1.3,0.9658,1.2953,24911,0
+MGLD.US,D,20240222,000000,0.9801,1.2708,0.9801,1.26,3530,0
+MGLD.US,D,20240223,000000,1.02,1.25,1.02,1.2,3386,0
+MGLD.US,D,20240226,000000,1.19,1.19,1.064,1.064,1265,0
+MGLD.US,D,20240227,000000,1.1,1.14,1.01,1.01,5336,0
+MGLD.US,D,20240228,000000,1.02,1.2,1.01,1.2,2235,0
+MGLD.US,D,20240229,000000,1.1,1.2,1.05,1.08,13512,0
+MGLD.US,D,20240301,000000,1.0422,1.0422,1.04,1.04,2055,0
+MGLD.US,D,20240304,000000,1.05,1.0581,1.05,1.0581,1441,0
+MGLD.US,D,20240305,000000,1.0492,1.0572,1.04,1.04,727,0
+MGLD.US,D,20240306,000000,1,1.05,1,1.02,4492,0
+MGLD.US,D,20240307,000000,1.0499,1.0499,0.9892,0.9892,3430,0
+MGLD.US,D,20240308,000000,1.09,1.1269,1.01,1.01,1595,0
+MGLD.US,D,20240311,000000,1.19,1.19,1,1.0199,4792,0
+MGLD.US,D,20240312,000000,0.95,1,0.95,0.994,6948,0
+MGLD.US,D,20240313,000000,1,1.29,0.95,1.2,42674,0
+MGLD.US,D,20240314,000000,1.26,1.26,1.16,1.16,1565,0
+MGLD.US,D,20240315,000000,1.29,1.29,1.051,1.09,5223,0
+MGLD.US,D,20240318,000000,1.04,1.45,1.04,1.45,58421,0
+MGLD.US,D,20240319,000000,1.48,1.49,1.4,1.46,10482,0
+MGLD.US,D,20240320,000000,1.46,1.46,1.3836,1.3901,11495,0
+MGLD.US,D,20240321,000000,1.29,1.44,1.29,1.35,14140,0
+MGLD.US,D,20240322,000000,1.345,1.41,1.345,1.4,1371,0
+MGLD.US,D,20240325,000000,1.38,1.466,1.2083,1.4,7841,0
+MGLD.US,D,20240326,000000,1.36,1.415,1.3504,1.415,973,0
+MGLD.US,D,20240327,000000,1.41,1.41,1.41,1.41,398,0
+MGLD.US,D,20240328,000000,1.34,1.34,1.29,1.29,993,0
+MGLD.US,D,20240401,000000,1.2,1.2601,1.2,1.2601,1289,0
+MGLD.US,D,20240402,000000,1.15,1.25,1.12,1.25,1383,0
+MGLD.US,D,20240403,000000,1.3798,1.3798,1.25,1.2501,1785,0
+MGLD.US,D,20240404,000000,1.2499,1.2499,1.18,1.18,540,0
+MGLD.US,D,20240405,000000,1.1301,1.14,1.12,1.13,3714,0
+MGLD.US,D,20240408,000000,1.13,1.1926,1.13,1.165,1255,0
+MGLD.US,D,20240409,000000,1.12,1.12,1.12,1.12,740,0
+MGLD.US,D,20240410,000000,1.1,1.16,1.1,1.1201,5680,0
+MGLD.US,D,20240411,000000,1.1,1.1,1.1,1.1,1088,0
+MGLD.US,D,20240415,000000,1.115,1.115,1.07,1.07,1854,0
+MGLD.US,D,20240416,000000,1.07,1.13,1.07,1.13,12071,0
+MGLD.US,D,20240419,000000,1.23,1.32,1.23,1.32,14019,0
+MGLD.US,D,20240422,000000,1.32,1.4,1.32,1.32,4497,0
+MGLD.US,D,20240423,000000,1.335,1.335,1.335,1.335,814,0
+MGLD.US,D,20240424,000000,1.34,1.34,1.34,1.34,729,0
+MGLD.US,D,20240425,000000,1.1,1.34,1.1,1.34,227,0
+MGLD.US,D,20240426,000000,1.27,1.27,1.27,1.27,334,0
+MGLD.US,D,20240430,000000,1.31,1.4,1.3,1.4,3827,0
+MGLD.US,D,20240501,000000,1.35,1.4,1.35,1.4,815,0
+MGLD.US,D,20240502,000000,1.4,1.4,1.3457,1.3457,1564,0
+MGLD.US,D,20240506,000000,1.24,1.275,1.24,1.24,9185,0
+MGLD.US,D,20240507,000000,1.27,1.27,1.2,1.2,6812,0
+MGLD.US,D,20240508,000000,1.2962,1.2962,1.2012,1.2012,336,0
+MGLD.US,D,20240509,000000,1.1629,1.1629,1.15,1.15,472,0
+MGLD.US,D,20240510,000000,1.15,1.2,1.14,1.2,8426,0
+MGLD.US,D,20240514,000000,1.1,1.1,1.1,1.1,399,0
+MGLD.US,D,20240515,000000,1.1,1.1,1.08,1.08,1076,0
+MGLD.US,D,20240516,000000,1.08,1.08,0.95,1.0765,76314,0
+MGLD.US,D,20240517,000000,1.033,1.06,1.02,1.02,804,0
+MGLD.US,D,20240520,000000,1.02,1.02,1.02,1.02,1811,0
+MGLD.US,D,20240521,000000,0.96,1.92,0.96,1.49,500048,0
+MGLD.US,D,20240522,000000,1.5,1.74,1.43,1.43,58990,0
+MGLD.US,D,20240523,000000,1.45,1.46,1.31,1.31,10991,0
+MGLD.US,D,20240524,000000,1.31,1.3204,1.27,1.32,4679,0
+MGLD.US,D,20240528,000000,1.32,1.5,1.3107,1.4,14158,0
+MGLD.US,D,20240529,000000,1.3515,1.4118,1.3515,1.37,2184,0
+MGLD.US,D,20240530,000000,1.33,1.4325,1.33,1.4,945,0
+MGLD.US,D,20240531,000000,1.35,1.41,1.35,1.41,6143,0
+MGLD.US,D,20240603,000000,1.5,1.5,1.405,1.49,1680,0
+MGLD.US,D,20240604,000000,1.34,1.34,1.34,1.34,383,0
+MGLD.US,D,20240605,000000,1.36,1.42,1.36,1.42,474,0
+MGLD.US,D,20240607,000000,1.42,1.4799,1.31,1.47,9665,0
+MGLD.US,D,20240610,000000,1.42,1.42,1.3,1.31,3317,0
+MGLD.US,D,20240613,000000,1.49,1.49,1.235,1.4,3029,0
+MGLD.US,D,20240614,000000,1.19,1.2902,1.18,1.2902,1558,0
+MGLD.US,D,20240617,000000,1.33,1.38,1.32,1.38,1188,0
+MGLD.US,D,20240618,000000,1.25,1.26,1.21,1.21,1872,0
+MGLD.US,D,20240620,000000,1.28,1.28,1.27,1.27,1333,0
+MGLD.US,D,20240621,000000,1.19,1.415,1.19,1.2,10953,0
+MGLD.US,D,20240625,000000,1.1615,1.1615,1.1615,1.1615,351,0
+MGLD.US,D,20240626,000000,1.15,1.15,1.15,1.15,987,0
+MGLD.US,D,20240628,000000,1.5,1.5,1.5,1.5,3603,0
+MGLD.US,D,20240701,000000,1.5,1.52,1.4,1.45,8247,0
+MGLD.US,D,20240702,000000,1.4,1.43,1.32,1.32,2794,0
+MGLD.US,D,20240703,000000,1.3,1.32,1.3,1.32,3870,0
+MGLD.US,D,20240705,000000,1.38,1.38,1.2001,1.22,6714,0
+MGLD.US,D,20240708,000000,1.2,1.2,1.1601,1.19,11432,0
+MGLD.US,D,20240709,000000,1.1855,1.1855,1.1855,1.1855,1917,0
+MGLD.US,D,20240710,000000,1.1861,1.33,1.1861,1.33,796,0
+MGLD.US,D,20240711,000000,1.35,1.35,1.2,1.2,578,0
+MGLD.US,D,20240712,000000,1.22,1.22,1.1701,1.201,7892,0
+MGLD.US,D,20240715,000000,1.2,1.2,1.08,1.121,35020,0
+MGLD.US,D,20240716,000000,1.22,1.2399,1.12,1.1521,1051,0
+MGLD.US,D,20240717,000000,1.136,1.17,1.11,1.15,2562,0
+MGLD.US,D,20240718,000000,1.15,1.19,1.15,1.19,753,0
+MGLD.US,D,20240719,000000,1.1,1.1781,1.1,1.1781,3474,0
+MGLD.US,D,20240722,000000,1.13,1.1301,1.12,1.13,5233,0
+MGLD.US,D,20240723,000000,1.1999,1.1999,1.1999,1.1999,193,0
+MGLD.US,D,20240724,000000,1.16,1.16,1.1301,1.1301,607,0
+MGLD.US,D,20240725,000000,1.11,1.15,1.1,1.14,3540,0
+MGLD.US,D,20240729,000000,1.14,1.15,1.14,1.15,1113,0
+MGLD.US,D,20240730,000000,1.18,1.18,1.165,1.179,4828,0
+MGLD.US,D,20240731,000000,1.175,1.2,1.17,1.185,7729,0
+MGLD.US,D,20240801,000000,1.19,1.2,1.19,1.2,2082,0
+MGLD.US,D,20240802,000000,1.1497,1.1799,1.12,1.1799,2116,0
+MGLD.US,D,20240805,000000,1.13,1.1707,1.13,1.1707,677,0
+MGLD.US,D,20240806,000000,1.19,1.19,1.19,1.19,548,0
+MGLD.US,D,20240807,000000,1.19,1.2,1.1101,1.16,2544,0
+MGLD.US,D,20240808,000000,1.2,1.2,1.2,1.2,301,0
+MGLD.US,D,20240809,000000,1.1597,1.19,1.15,1.19,1390,0
+MGLD.US,D,20240812,000000,1.11,1.19,1.11,1.19,1164,0
+MGLD.US,D,20240813,000000,1.12,1.19,1.11,1.19,712,0
+MGLD.US,D,20240814,000000,1.19,1.19,1.19,1.19,321,0
+MGLD.US,D,20240815,000000,1.11,1.11,1.0714,1.08,11185,0
+MGLD.US,D,20240816,000000,1.1,1.12,1.1,1.12,2056,0
+MGLD.US,D,20240819,000000,1.155,1.155,1.07,1.0701,2645,0
+MGLD.US,D,20240821,000000,1.33,1.33,1.13,1.2,14487,0
+MGLD.US,D,20240822,000000,1.19,1.7,1.19,1.64,116361,0
+MGLD.US,D,20240823,000000,1.65,1.6601,1.51,1.66,63934,0
+MGLD.US,D,20240826,000000,1.41,1.67,1.41,1.6575,10312,0
+MGLD.US,D,20240827,000000,1.66,1.68,1.57,1.66,57981,0
+MGLD.US,D,20240828,000000,1.67,1.72,1.67,1.69,24228,0
+MGLD.US,D,20240829,000000,1.67,1.68,1.65,1.68,11638,0
+MGLD.US,D,20240830,000000,1.67,1.75,1.67,1.75,27726,0
+MGLD.US,D,20240903,000000,1.63,1.64,1.62,1.62,1086,0
+MGLD.US,D,20240904,000000,1.5,1.64,1.5,1.64,3220,0
+MGLD.US,D,20240905,000000,1.53,1.72,1.31,1.72,15909,0
+MGLD.US,D,20240906,000000,1.6898,1.72,1.6898,1.7,7910,0
+MGLD.US,D,20240909,000000,1.55,1.63,1.55,1.63,2896,0
+MGLD.US,D,20240910,000000,1.62,1.73,1.62,1.69,8231,0
+MGLD.US,D,20240911,000000,1.67,1.67,1.61,1.6475,914,0
+MGLD.US,D,20240912,000000,1.6399,1.7,1.6208,1.6208,11217,0
+MGLD.US,D,20240913,000000,1.605,1.73,1.605,1.625,9398,0
+MGLD.US,D,20240916,000000,1.73,1.73,1.73,1.73,5649,0
+MGLD.US,D,20240917,000000,1.6303,1.74,1.545,1.62,24256,0
+MGLD.US,D,20240918,000000,1.61,1.61,1.3268,1.41,2383,0
+MGLD.US,D,20240919,000000,1.3203,1.72,1.29,1.3,18511,0
+MGLD.US,D,20240920,000000,1.38,1.58,1.38,1.54,12732,0
+MGLD.US,D,20240923,000000,1.56,1.56,1.51,1.52,1299,0
+MGLD.US,D,20240924,000000,1.69,1.69,1.51,1.63,4457,0
+MGLD.US,D,20240925,000000,1.58,1.58,1.32,1.4496,2205,0
+MGLD.US,D,20240926,000000,1.45,1.54,1.445,1.445,5571,0
+MGLD.US,D,20240927,000000,1.45,1.63,1.45,1.45,15230,0
+MGLD.US,D,20241001,000000,1.45,1.46,1.45,1.46,873,0
+MGLD.US,D,20241002,000000,1.525,1.525,1.525,1.525,1967,0
+MGLD.US,D,20241004,000000,1.45,1.55,1.45,1.45,7031,0
+MGLD.US,D,20241010,000000,1.24,1.4899,1.22,1.3977,831,0
+MGLD.US,D,20241011,000000,1.29,1.29,1.24,1.24,796,0
+MGLD.US,D,20241014,000000,1.28,1.28,1.28,1.28,216,0
+MGLD.US,D,20241015,000000,1.3,1.3,1.3,1.3,181,0
+MGLD.US,D,20241016,000000,1.3,1.395,1.3,1.395,494,0
+MGLD.US,D,20241017,000000,1.3992,1.4,1.3075,1.3075,3108,0
+MGLD.US,D,20241021,000000,1.1,1.28,1.1,1.28,520,0
+MGLD.US,D,20241022,000000,1.33,1.48,1.2909,1.4699,3003,0
+MGLD.US,D,20241023,000000,1.22,1.22,1.22,1.22,310,0
+MGLD.US,D,20241024,000000,1.47,1.47,1.47,1.47,703,0
+MGLD.US,D,20241028,000000,1.36,1.4,1.36,1.36,859,0
+MGLD.US,D,20241029,000000,1.11,1.29,1.11,1.29,1042,0
+MGLD.US,D,20241030,000000,1.27,1.38,1.2501,1.28,7816,0
+MGLD.US,D,20241101,000000,1.1565,1.1565,1.1565,1.1565,545,0
+MGLD.US,D,20241104,000000,1.2501,1.2501,1.2501,1.2501,479,0
+MGLD.US,D,20241105,000000,1.26,1.26,1.26,1.26,444,0
+MGLD.US,D,20241106,000000,1.1201,1.1201,1.1201,1.1201,220,0
+MGLD.US,D,20241107,000000,1.298,1.298,1.298,1.298,317,0
+MGLD.US,D,20241108,000000,1.46,1.46,1.154,1.2199,4633,0
+MGLD.US,D,20241111,000000,1.17,1.17,1.17,1.17,544,0
+MGLD.US,D,20241113,000000,1.24,1.4698,1.18,1.29,4835,0
+MGLD.US,D,20241114,000000,1.26,1.42,1.15,1.34,25260,0
+MGLD.US,D,20241115,000000,1.28,1.28,1.28,1.28,780,0
+MGLD.US,D,20241118,000000,1.25,1.31,1.25,1.25,860,0
+MGLD.US,D,20241119,000000,1.215,1.215,1.2,1.2,573,0
+MGLD.US,D,20241120,000000,1.18,1.2,1.15,1.2,1437,0
+MGLD.US,D,20241121,000000,1.38,1.6,1.38,1.55,107410,0
+MGLD.US,D,20241122,000000,1.56,1.56,1.3501,1.48,6781,0
+MGLD.US,D,20241125,000000,1.58,1.65,1.49,1.49,12570,0
+MGLD.US,D,20241126,000000,1.5821,1.5821,1.49,1.53,3615,0
+MGLD.US,D,20241127,000000,1.4613,1.58,1.4613,1.48,748,0
+MGLD.US,D,20241203,000000,1.5,1.5878,1.35,1.4492,6448,0
+MGLD.US,D,20241204,000000,1.515,1.54,1.35,1.4749,2920,0
+MGLD.US,D,20241205,000000,1.35,1.36,1.31,1.31,2177,0
+MGLD.US,D,20241209,000000,1.53,1.53,1.3626,1.48,4846,0
+MGLD.US,D,20241210,000000,1.23,1.23,1.23,1.23,410,0
+MGLD.US,D,20241211,000000,1.37,1.51,1.28,1.44,24259,0
+MGLD.US,D,20241212,000000,1.43,1.58,1.3113,1.5011,10900,0
+MGLD.US,D,20241213,000000,1.45,1.55,1.39,1.5,9762,0
+MGLD.US,D,20241216,000000,1.3699,1.5,1.3614,1.5,1671,0
+MGLD.US,D,20241217,000000,1.3523,1.56,1.32,1.51,18782,0
+MGLD.US,D,20241218,000000,1.36,1.56,1.36,1.5,7657,0
+MGLD.US,D,20241219,000000,1.38,1.45,1.37,1.38,1023,0
+MGLD.US,D,20241220,000000,1.4,2.1,1.3999,2.05,128452,0
+MGLD.US,D,20241223,000000,1.94,2,1.6,1.65,46719,0
+MGLD.US,D,20241224,000000,1.82,1.8283,1.6001,1.65,5959,0
+MGLD.US,D,20241226,000000,1.66,1.85,1.62,1.74,11136,0
+MGLD.US,D,20241227,000000,1.74,1.8258,1.68,1.81,2527,0
+MGLD.US,D,20241230,000000,1.76,2,1.76,1.91,48465,0
+MGLD.US,D,20241231,000000,1.9,1.9,1.76,1.76,1340,0
+MGLD.US,D,20250102,000000,1.8,1.99,1.62,1.81,76262,0
+MGLD.US,D,20250103,000000,1.88,1.99,1.724,1.81,30748,0
+MGLD.US,D,20250106,000000,1.79,1.99,1.721,1.74,16263,0
+MGLD.US,D,20250107,000000,1.75,1.78,1.7311,1.75,2137,0
+MGLD.US,D,20250108,000000,1.76,2,1.75,1.95,20804,0
+MGLD.US,D,20250110,000000,1.95,1.95,1.8,1.81,8750,0
+MGLD.US,D,20250113,000000,1.85,1.85,1.74,1.7876,1747,0
+MGLD.US,D,20250114,000000,1.79,1.97,1.71,1.72,24671,0
+MGLD.US,D,20250115,000000,1.71,1.99,1.64,1.77,49260,0
+MGLD.US,D,20250116,000000,1.72,1.76,1.72,1.73,803,0
+MGLD.US,D,20250117,000000,1.73,1.8,1.7,1.71,8238,0
+MGLD.US,D,20250121,000000,1.79,1.93,1.6,1.67,36540,0
+MGLD.US,D,20250122,000000,1.65,1.7149,1.55,1.64,9458,0
+MGLD.US,D,20250123,000000,1.63,1.65,1.63,1.65,943,0
+MGLD.US,D,20250124,000000,1.6176,1.7663,1.52,1.57,63715,0
+MGLD.US,D,20250127,000000,1.1198,1.15,1.07,1.1,466016,0
+MGLD.US,D,20250128,000000,1.06,1.1,1.03,1.04,75406,0
+MGLD.US,D,20250129,000000,1.0895,1.09,1.02,1.07,25092,0
+MGLD.US,D,20250130,000000,1.0201,1.06,1.02,1.03,30673,0
+MGLD.US,D,20250131,000000,1.05,1.1,1.01,1.03,40977,0
+MGLD.US,D,20250203,000000,1.01,1.07,1,1.07,37913,0
+MGLD.US,D,20250204,000000,1.03,1.05,1.03,1.05,23294,0
+MGLD.US,D,20250205,000000,1.05,1.1,1.01,1.1,24593,0
+MGLD.US,D,20250206,000000,1.05,1.08,1.01,1.08,30143,0
+MGLD.US,D,20250207,000000,1.042,1.061,1.02,1.02,22248,0
+MGLD.US,D,20250210,000000,1.02,1.032,1,1,44086,0
+MGLD.US,D,20250211,000000,1.015,1.1,1,1.02,86988,0
+MGLD.US,D,20250212,000000,1,1.04,1,1.03,57042,0
+MGLD.US,D,20250213,000000,1.01,1.05,1,1.05,36853,0
+MGLD.US,D,20250214,000000,1.01,1.155,1.01,1.1,141966,0
+MGLD.US,D,20250218,000000,1.09,1.12,1.03,1.04,11590,0
+MGLD.US,D,20250219,000000,1.0301,1.1,1,1,64855,0
+MGLD.US,D,20250220,000000,1.0109,1.03,1,1,17430,0
+MGLD.US,D,20250221,000000,1.0002,1.02,0.971499,0.972181,63934,0
+MGLD.US,D,20250224,000000,0.98,1.08,0.95,0.9836,74614,0
+MGLD.US,D,20250225,000000,1,1.0502,0.98,1,10164,0
+MGLD.US,D,20250226,000000,0.9912,1.07,0.9846,1.04,10366,0
+MGLD.US,D,20250227,000000,1,1.04,0.9999,1.02,5732,0
+MGLD.US,D,20250228,000000,1.0165,1.04,0.9932,1.04,8814,0
+MGLD.US,D,20250303,000000,0.9976,1.08,0.95,0.9741,21209,0
+MGLD.US,D,20250304,000000,0.9772,1.04,0.9772,1.04,935,0
+MGLD.US,D,20250305,000000,1.05,1.05,1,1.01,2761,0
+MGLD.US,D,20250306,000000,0.996,1.03,0.9501,0.98075,13793,0
+MGLD.US,D,20250307,000000,0.9964,0.9964,0.93,0.9855,21862,0
+MGLD.US,D,20250310,000000,1.02,1.02,0.935,0.9643,9379,0
+MGLD.US,D,20250311,000000,0.9484,1.05,0.948,1.04,7227,0
+MGLD.US,D,20250312,000000,0.9567,1.04,0.91,1.04,14626,0
+MGLD.US,D,20250313,000000,1.0159,1.05,1.0105,1.02,5045,0
+MGLD.US,D,20250314,000000,0.971,1.02,0.971,0.99,4120,0
+MGLD.US,D,20250317,000000,1.02,1.04,0.95,1.03,20445,0
+MGLD.US,D,20250318,000000,1.02,1.05,0.96,1.05,10608,0
+MGLD.US,D,20250319,000000,1.04,1.05,1.0007,1.01,5648,0
+MGLD.US,D,20250320,000000,1.01,1.01,0.9229,0.9229,26148,0
+MGLD.US,D,20250321,000000,0.9321,0.9784,0.8952,0.9603,23097,0
+MGLD.US,D,20250324,000000,0.95,0.9525,0.87,0.9,5254,0
+MGLD.US,D,20250325,000000,0.9044,1.01,0.9,0.923,20443,0
+MGLD.US,D,20250326,000000,0.9193,0.95,0.884999,0.95,5403,0
+MGLD.US,D,20250327,000000,0.9816,0.9816,0.9069,0.9299,16064,0
+MGLD.US,D,20250328,000000,0.895,0.9399,0.85,0.86,12669,0
+MGLD.US,D,20250331,000000,0.87,1.01,0.87,0.95,40757,0
+MGLD.US,D,20250401,000000,0.989,1.05,0.97,1.02,19938,0
+MGLD.US,D,20250402,000000,0.9801,1.03,0.9801,1.03,6252,0
+MGLD.US,D,20250403,000000,0.96,1.001,0.9201,1.001,19279,0
+MGLD.US,D,20250404,000000,0.9114,0.98,0.9,0.9,4066,0
+MGLD.US,D,20250407,000000,0.89,0.89,0.84,0.84,10697,0
+MGLD.US,D,20250408,000000,0.84,0.85,0.7,0.7642,15621,0
+MGLD.US,D,20250409,000000,0.7658,0.79,0.700001,0.79,4003,0
+MGLD.US,D,20250410,000000,0.7855,0.95,0.7855,0.95,19750,0
+MGLD.US,D,20250411,000000,0.9021,0.9337,0.875,0.92,14811,0
+MGLD.US,D,20250414,000000,0.8189,0.95,0.8189,0.93,1023,0
+MGLD.US,D,20250415,000000,0.85,1,0.85,1,78472,0
+MGLD.US,D,20250416,000000,1,1,0.89,0.9559,17261,0
+MGLD.US,D,20250417,000000,0.9201,0.93,0.9201,0.9201,1053,0
+MGLD.US,D,20250421,000000,0.92,0.9499,0.8101,0.8431,3488,0
+MGLD.US,D,20250422,000000,0.84,0.91,0.822,0.889,1238,0
+MGLD.US,D,20250423,000000,0.899899,0.899899,0.899899,0.899899,1348,0
+MGLD.US,D,20250424,000000,0.949,0.949,0.938,0.938,1336,0
+MGLD.US,D,20250425,000000,0.8358,0.96,0.8358,0.89,1998,0
+MGLD.US,D,20250428,000000,0.965,0.965,0.8201,0.8875,5800,0
+MGLD.US,D,20250429,000000,0.98,0.995,0.913,0.98,12162,0
+MGLD.US,D,20250430,000000,0.9506,0.96,0.9,0.9,7126,0
+MGLD.US,D,20250501,000000,0.92,0.93,0.89,0.89,1116,0
+MGLD.US,D,20250502,000000,0.89,0.9095,0.89,0.9065,2299,0
+MGLD.US,D,20250505,000000,0.905001,0.92,0.890101,0.91,1517,0
+MGLD.US,D,20250506,000000,0.9,0.9,0.8474,0.8729,6482,0
+MGLD.US,D,20250507,000000,0.8573,0.8905,0.8476,0.8476,1022,0
+MGLD.US,D,20250508,000000,0.902,1.06,0.860801,0.9451,17745,0
+MGLD.US,D,20250509,000000,0.9849,1,0.94,0.94,1500,0
+MGLD.US,D,20250512,000000,1.0741,1.0741,0.95,0.98,2260,0
+MGLD.US,D,20250513,000000,1,1,0.8722,0.8722,8236,0
+MGLD.US,D,20250514,000000,0.9388,0.9388,0.9388,0.9388,779,0
+MGLD.US,D,20250515,000000,0.93,0.9371,0.87,0.87,13434,0
+MGLD.US,D,20250516,000000,0.88,0.91,0.872,0.872,7566,0
+MGLD.US,D,20250519,000000,0.9,0.9,0.85,0.88,1574,0
+MGLD.US,D,20250520,000000,0.879999,0.92,0.8701,0.92,4327,0
+MGLD.US,D,20250521,000000,0.9189,0.9189,0.87,0.87,1396,0
+MGLD.US,D,20250527,000000,0.886,0.9,0.8528,0.8528,2731,0
+MGLD.US,D,20250528,000000,0.86,0.87,0.83,0.85,5434,0
+MGLD.US,D,20250530,000000,0.8665,0.869999,0.85,0.8627,6631,0
+MGLD.US,D,20250602,000000,0.86,0.86,0.8473,0.8473,3297,0
+MGLD.US,D,20250603,000000,0.8249,0.874,0.8249,0.85495,670,0
+MGLD.US,D,20250604,000000,0.874,0.93,0.8554,0.92,15872,0
+MGLD.US,D,20250605,000000,0.92,0.92,0.8554,0.8554,1802,0
+MGLD.US,D,20250606,000000,0.8844,0.8844,0.8844,0.8844,534,0
+MGLD.US,D,20250609,000000,0.83,0.83,0.83,0.83,979,0
+MGLD.US,D,20250610,000000,0.88,0.89,0.88,0.88,2889,0
+MGLD.US,D,20250611,000000,0.8807,0.9,0.8103,0.86,4235,0
+MGLD.US,D,20250612,000000,0.8599,0.8599,0.805101,0.805101,773,0
+MGLD.US,D,20250613,000000,0.92,0.92,0.804,0.804,13320,0
+MGLD.US,D,20250616,000000,0.885,1,0.8149,0.93,57607,0
+MGLD.US,D,20250617,000000,0.9432,1.04,0.9432,0.96,5561,0
+MGLD.US,D,20250618,000000,0.92,0.92,0.89,0.89,1327,0
+MGLD.US,D,20250620,000000,0.85,1.05,0.85,1.03,104914,0
+MGLD.US,D,20250623,000000,0.8501,1.03,0.8501,0.91,2948,0
+MGLD.US,D,20250624,000000,0.8503,0.994,0.850001,0.994,20171,0
+MGLD.US,D,20250625,000000,0.906399,1.06,0.906399,1,30753,0
+MGLD.US,D,20250626,000000,0.9602,0.98,0.9089,0.9089,13943,0
+MGLD.US,D,20250627,000000,0.869,0.9576,0.789,0.789,52416,0
+MGLD.US,D,20250630,000000,0.808,0.86,0.7792,0.7792,7258,0
+MGLD.US,D,20250701,000000,0.7805,0.8,0.78,0.78,1778,0
+MGLD.US,D,20250702,000000,0.7645,0.7999,0.7645,0.78,8142,0
+MGLD.US,D,20250703,000000,0.78,0.8,0.77,0.78,4858,0
+MGLD.US,D,20250707,000000,0.79,0.8048,0.7807,0.7939,1620,0
+MGLD.US,D,20250708,000000,0.819,0.82,0.7886,0.7886,4443,0
+MGLD.US,D,20250709,000000,0.7807,0.7999,0.770101,0.7855,3669,0
+MGLD.US,D,20250710,000000,0.7999,0.82,0.7974,0.82,3055,0
+MGLD.US,D,20250714,000000,0.7969,0.84,0.78,0.78,13722,0
+MGLD.US,D,20250715,000000,0.8201,0.85,0.79,0.85,3848,0
+MGLD.US,D,20250716,000000,0.83,0.89,0.83,0.84,5564,0
+MGLD.US,D,20250717,000000,0.885,0.99,0.83,0.874,17670,0
+MGLD.US,D,20250718,000000,0.86,0.9,0.81,0.87,7214,0
+MGLD.US,D,20250721,000000,0.8999,0.97,0.8455,0.9325,11831,0
+MGLD.US,D,20250722,000000,0.9228,0.951,0.8542,0.951,26128,0
+MGLD.US,D,20250723,000000,0.8637,0.9421,0.86,0.8994,1081,0
+MGLD.US,D,20250724,000000,0.8986,0.9316,0.8986,0.9316,1249,0
+MGLD.US,D,20250725,000000,0.895,0.9316,0.8299,0.83,21054,0
+MGLD.US,D,20250728,000000,0.8462,0.8499,0.8324,0.8324,25994,0
+MGLD.US,D,20250729,000000,0.857,0.8796,0.8324,0.879,8981,0
+MGLD.US,D,20250730,000000,0.8489,0.9027,0.8489,0.8814,1505,0
+MGLD.US,D,20250731,000000,0.8409,0.875,0.82,0.833,7116,0
+MGLD.US,D,20250801,000000,0.8287,0.8449,0.81,0.8228,8493,0
+MGLD.US,D,20250805,000000,0.82,0.82,0.82,0.82,971,0
+MGLD.US,D,20250806,000000,0.8449,0.8449,0.81,0.82,10665,0
+MGLD.US,D,20250807,000000,0.86345,0.86345,0.8199,0.8199,1099,0
+MGLD.US,D,20250808,000000,0.8292,0.8292,0.8292,0.8292,1061,0
+MGLD.US,D,20250811,000000,0.8203,0.8203,0.738,0.738,23458,0
+MGLD.US,D,20250812,000000,0.76,0.7998,0.7,0.721,13560,0
+MGLD.US,D,20250813,000000,0.721,0.7898,0.6417,0.7499,42536,0
+MGLD.US,D,20250814,000000,0.749899,0.749899,0.703801,0.7388,4069,0
+MGLD.US,D,20250815,000000,0.75,0.7897,0.7429,0.7553,3359,0
+MGLD.US,D,20250818,000000,0.7868,0.7868,0.6722,0.6801,12705,0
+MGLD.US,D,20250819,000000,0.691,0.7879,0.681701,0.7027,8829,0
+MGLD.US,D,20250820,000000,0.7043,0.82,0.684799,0.8108,20481,0
+MGLD.US,D,20250821,000000,0.8108,0.8504,0.7217,0.8497,10536,0
+MGLD.US,D,20250822,000000,0.879,0.91,0.7963,0.91,9142,0
+MGLD.US,D,20250825,000000,0.91,0.95,0.8713,0.95,9318,0
+MGLD.US,D,20250826,000000,0.910651,0.95,0.8455,0.8501,37173,0
+MGLD.US,D,20250827,000000,0.8384,0.92,0.8301,0.92,7094,0
+MGLD.US,D,20250828,000000,0.8476,0.92,0.8301,0.8301,7378,0
+MGLD.US,D,20250829,000000,0.8308,0.92,0.8301,0.919,13364,0
+MGLD.US,D,20250903,000000,0.881,1.15,0.8414,1.15,78019,0
+MGLD.US,D,20250904,000000,1.071,1.09,1.0001,1.02,41164,0
+MGLD.US,D,20250905,000000,1.04,1.05,1.01,1.04,8856,0
+MGLD.US,D,20250908,000000,1.04,1.05,0.98,1.05,11678,0
+MGLD.US,D,20250909,000000,1.05,1.05,1.02,1.05,5221,0
+MGLD.US,D,20250910,000000,1.06,1.09,1.0072,1.09,12281,0
+MGLD.US,D,20250911,000000,1.0452,1.09,1.0401,1.06,3951,0
+MGLD.US,D,20250912,000000,1.04,1.06,1.01,1.04,1259,0
+MGLD.US,D,20250915,000000,1.08,1.08,1.04,1.07,4505,0
+MGLD.US,D,20250916,000000,1.03,1.03,1.02,1.02,692,0
+MGLD.US,D,20250917,000000,1.03,1.07,1,1.02,30704,0
+MGLD.US,D,20250918,000000,1.06,1.07,1.02,1.02,2264,0
+MGLD.US,D,20250919,000000,1.07,1.09,0.985,1.07,43426,0
+MGLD.US,D,20250922,000000,0.9891,1.09,0.9891,1.09,8222,0
+MGLD.US,D,20250923,000000,1.055,1.07,1.02,1.05,2815,0
+MGLD.US,D,20250924,000000,1.07,1.07,1.03,1.07,10338,0
+MGLD.US,D,20250925,000000,1.03,1.07,1.03,1.05,3728,0
+MGLD.US,D,20250926,000000,1.04,1.07,1.03,1.07,11832,0
+MGLD.US,D,20250929,000000,1.07,1.08,1.06,1.08,11417,0
+MGLD.US,D,20250930,000000,1.06,1.07,1.05,1.07,1605,0
+MGLD.US,D,20251001,000000,1.0795,1.0795,1.07,1.07,973,0
+MGLD.US,D,20251002,000000,1.05,1.065,1.03,1.065,8841,0
+MGLD.US,D,20251003,000000,1.0405,1.06,1.0301,1.0486,5261,0
+MGLD.US,D,20251006,000000,1.0635,1.1,1.057,1.057,2733,0
+MGLD.US,D,20251007,000000,1.054,1.1,1.054,1.065,2054,0
+MGLD.US,D,20251008,000000,1.1,1.1,1.03,1.06,1712,0
+MGLD.US,D,20251010,000000,1.05,1.1,1.0458,1.07,2689,0
+MGLD.US,D,20251013,000000,1.0999,1.1,1.02,1.06,6190,0
+MGLD.US,D,20251014,000000,1.0439,1.1,1.02,1.09,5989,0
+MGLD.US,D,20251015,000000,1.03,1.08,1.0219,1.08,2798,0
+MGLD.US,D,20251016,000000,1.0201,1.0201,1.0201,1.0201,1123,0
+MGLD.US,D,20251017,000000,1.0001,1.0891,1.0001,1.0123,3688,0
+MGLD.US,D,20251020,000000,0.9801,1.07,0.98,1.06,27909,0
+MGLD.US,D,20251021,000000,1.0167,1.04,1,1.04,6713,0
+MGLD.US,D,20251023,000000,1.0187,1.03,1.0187,1.03,6095,0
+MGLD.US,D,20251024,000000,1.0418,1.0418,1.0406,1.0406,7039,0
+MGLD.US,D,20251027,000000,1.04,1.1,1.0395,1.0395,14326,0
+MGLD.US,D,20251028,000000,1.0899,1.0899,1.0899,1.0899,6522,0
+MGLD.US,D,20251029,000000,1.0352,1.0352,0.985001,1,30793,0
+MGLD.US,D,20251030,000000,1,1.02,0.995,0.995,27275,0
+MGLD.US,D,20251031,000000,1,1.07,1,1.07,2265,0
+MGLD.US,D,20251103,000000,1,1.07,0.9951,1.07,9103,0
+MGLD.US,D,20251104,000000,1.06,1.06,0.99,0.99,28606,0
+MGLD.US,D,20251105,000000,1.0397,1.0397,1.015,1.015,2156,0
+MGLD.US,D,20251107,000000,1.01,1.03,1.01,1.03,1786,0
+MGLD.US,D,20251110,000000,1,1.02,0.9889,1.02,2871,0
+MGLD.US,D,20251111,000000,1.04,1.04,1.04,1.04,664,0
+MGLD.US,D,20251112,000000,0.995,0.995,0.995,0.995,1394,0
+MGLD.US,D,20251114,000000,1.0177,1.03,0.9,0.9629,17280,0
+MGLD.US,D,20251117,000000,1.01,1.02,0.91,0.91,3234,0
+MGLD.US,D,20251118,000000,0.9999,1,0.91,1,7118,0
+MGLD.US,D,20251120,000000,0.968,1.1,0.968,1,36708,0
+MGLD.US,D,20251121,000000,1,1.07,1,1.01,7759,0
+MGLD.US,D,20251124,000000,1.01,1.03,0.9,1.0133,13714,0
+MGLD.US,D,20251125,000000,1.01,1.11,1,1.08,25187,0
+MGLD.US,D,20251126,000000,1.06,1.1,1.015,1.02,8027,0
+MGLD.US,D,20251201,000000,1.0274,1.11,1.02,1.02,1730,0
+MGLD.US,D,20251202,000000,1.02,1.0553,0.9924,0.9925,8751,0
+MGLD.US,D,20251203,000000,1.03,1.0677,1,1.05,22620,0
+MGLD.US,D,20251204,000000,1.11,1.11,1.04,1.04,9610,0
+MGLD.US,D,20251205,000000,1.04,1.04,0.9065,0.91,24058,0
+MGLD.US,D,20251208,000000,0.92,0.99,0.9111,0.9664,2447,0
+MGLD.US,D,20251209,000000,0.9666,1.01,0.9086,0.91,25214,0
+MGLD.US,D,20251210,000000,0.9184,0.9856,0.912,0.912,34843,0
+MGLD.US,D,20251211,000000,0.9317,0.99,0.9317,0.99,672,0
+MGLD.US,D,20251212,000000,0.97,1.09,0.97,0.97,17426,0
+MGLD.US,D,20251215,000000,0.97,1.0199,0.91,0.91,24015,0
+MGLD.US,D,20251216,000000,0.94,0.94,0.9011,0.9011,3366,0
+MGLD.US,D,20251217,000000,0.9011,0.92,0.9011,0.92,1255,0
+MGLD.US,D,20251218,000000,0.89198,0.96,0.8656,0.8656,3946,0
+MGLD.US,D,20251219,000000,0.857,1.03,0.851,1.02,41582,0
+MGLD.US,D,20251222,000000,1.04,1.04,0.9165,0.9235,3649,0
+MGLD.US,D,20251223,000000,0.94,1.01,0.9301,0.9932,1296,0
+MGLD.US,D,20251224,000000,0.92,0.9365,0.9,0.91,4865,0
+MGLD.US,D,20251226,000000,0.932,0.9605,0.8885,0.96,14749,0
+MGLD.US,D,20251229,000000,0.8901,0.926,0.89,0.89,2106,0
+MGLD.US,D,20251230,000000,0.906999,0.906999,0.8804,0.8804,2901,0
+MGLD.US,D,20251231,000000,0.884,0.914,0.8363,0.8828,9753,0
+MGLD.US,D,20260105,000000,0.906,0.989,0.906,0.989,8219,0
+MGLD.US,D,20260106,000000,0.99,0.99,0.959,0.959,749,0
+MGLD.US,D,20260107,000000,0.9126,0.9589,0.9126,0.9589,465,0
+MGLD.US,D,20260108,000000,0.989,0.989,0.9124,0.9589,2181,0
+MGLD.US,D,20260109,000000,0.922,0.922,0.922,0.922,621,0
+MGLD.US,D,20260112,000000,0.989,0.999,0.9121,0.9174,2729,0
+MGLD.US,D,20260113,000000,0.99,0.99,0.99,0.99,131,0
+MGLD.US,D,20260114,000000,0.93,0.93,0.93,0.93,333,0
+MGLD.US,D,20260115,000000,0.9595,0.9985,0.9595,0.9985,528,0
+MGLD.US,D,20260120,000000,1,1.01,0.936,0.94,2186,0
+MGLD.US,D,20260121,000000,1,1.25,1,1.25,202642,0
+MGLD.US,D,20260122,000000,1.2,1.25,1.06,1.0895,49922,0
+MGLD.US,D,20260123,000000,1.09,1.09,1.03,1.07,4350,0
+MGLD.US,D,20260126,000000,1.06,1.06,1.02,1.02,1004,0
+MGLD.US,D,20260127,000000,1.04,1.05,0.95,0.97,11025,0
+MGLD.US,D,20260128,000000,0.9657,0.971,0.94,0.94,16121,0
+MGLD.US,D,20260129,000000,0.93,0.988,0.93,0.988,7146593,0
+MGLD.US,D,20260130,000000,1.15,1.38,0.8795,1.2,7806122,0
+MGLD.US,D,20260202,000000,1.05,1.3,0.96,1.3,462815,0
+MGLD.US,D,20260203,000000,1.08,1.14,1.01,1.02,165154,0
+MGLD.US,D,20260204,000000,0.9899,1.07,0.98,1.05,94432,0
+MGLD.US,D,20260205,000000,0.963,1.27,0.9463,1.2,244919,0
+MGLD.US,D,20260206,000000,1.19,1.201,1.02,1.02,94517,0
+MGLD.US,D,20260209,000000,1.0277,1.0899,0.982,0.982,29564,0
+MGLD.US,D,20260210,000000,0.98,1.11,0.953,1.1,90073,0
+MGLD.US,D,20260211,000000,1.105,1.2,0.9802,1.05,42615,0
+MGLD.US,D,20260212,000000,1.06,1.06,0.9967,1.05,20223,0
+MGLD.US,D,20260213,000000,1.01,1.0499,0.9901,1.02,15621,0
+MGLD.US,D,20260217,000000,1.01,1.3695,0.99,1.25,1018014,0
+MGLD.US,D,20260218,000000,1.15,1.33,1.15,1.315,140016,0
diff --git a/daily/us/nysemkt stocks/mine.us.txt b/daily/us/nysemkt stocks/mine.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f63c1395cd3ff83a6772155c08d476fef26e1eca
--- /dev/null
+++ b/daily/us/nysemkt stocks/mine.us.txt	
@@ -0,0 +1,17 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MINE.US,D,20260127,000000,3.5,4.71,3.37,4.51,2949708,0
+MINE.US,D,20260128,000000,4.5,4.7665,4.38,4.64,678801,0
+MINE.US,D,20260129,000000,4.88,4.88,4.35,4.46,588600,0
+MINE.US,D,20260130,000000,4.16,4.35,3.91,4.13,380818,0
+MINE.US,D,20260202,000000,4.1,4.235,3.8501,3.97,120854,0
+MINE.US,D,20260203,000000,4.1,4.19,3.9334,4.07,114371,0
+MINE.US,D,20260204,000000,4.16,4.3404,3.97,4.03,116461,0
+MINE.US,D,20260205,000000,3.99,4.08,3.6528,3.71,99603,0
+MINE.US,D,20260206,000000,3.68,4,3.68,3.98,31967,0
+MINE.US,D,20260209,000000,4.2,4.2,3.9,3.98,138779,0
+MINE.US,D,20260210,000000,4,4.01,3.83,3.92,85939,0
+MINE.US,D,20260211,000000,3.85,4.1799,3.85,4.1,61256,0
+MINE.US,D,20260212,000000,4.13,4.13,3.77,3.77,66456,0
+MINE.US,D,20260213,000000,3.9,4.01,3.8,3.99,37563,0
+MINE.US,D,20260217,000000,3.992,4,3.82,3.97,39365,0
+MINE.US,D,20260218,000000,3.93,3.985,3.78,3.885,21691,0
diff --git a/daily/us/nysemkt stocks/mvf.us.txt b/daily/us/nysemkt stocks/mvf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..805dd2af7893cf7f9e9363031c114b5072336dc7
--- /dev/null
+++ b/daily/us/nysemkt stocks/mvf.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MVF.US,D,20050225,000000,5.3612,5.367,5.3221,5.3612,111194,0
+MVF.US,D,20050228,000000,5.367,5.3787,5.3283,5.3338,156313,0
+MVF.US,D,20050301,000000,5.3221,5.3612,5.3054,5.356,114592,0
+MVF.US,D,20050302,000000,5.3338,5.367,5.3221,5.3612,214499,0
+MVF.US,D,20050303,000000,5.3452,5.4398,5.3452,5.4343,272517,0
+MVF.US,D,20050304,000000,5.4398,5.4511,5.401,5.4398,214685,0
+MVF.US,D,20050307,000000,5.401,5.4678,5.401,5.4511,291138,0
+MVF.US,D,20050308,000000,5.4736,5.4736,5.4231,5.4398,224880,0
+MVF.US,D,20050309,000000,5.4179,5.4398,5.3896,5.4116,244408,0
+MVF.US,D,20050310,000000,5.401,5.4179,5.367,5.3896,85229,0
+MVF.US,D,20050311,000000,5.3338,5.367,5.3283,5.3506,107612,0
+MVF.US,D,20050314,000000,5.3338,5.3338,5.2389,5.289,220057,0
+MVF.US,D,20050315,000000,5.3054,5.3054,5.2551,5.2666,80391,0
+MVF.US,D,20050316,000000,5.2551,5.2666,5.2389,5.2389,103314,0
+MVF.US,D,20050317,000000,5.244,5.2722,5.2271,5.2498,133748,0
+MVF.US,D,20050318,000000,5.2498,5.2498,5.2111,5.244,159356,0
+MVF.US,D,20050321,000000,5.1998,5.244,5.166,5.1773,97763,0
+MVF.US,D,20050322,000000,5.1607,5.2111,5.0988,5.0988,132497,0
+MVF.US,D,20050323,000000,5.0988,5.0988,4.8868,4.954,275924,0
+MVF.US,D,20050324,000000,4.9984,5.0268,4.9646,5.0268,170099,0
+MVF.US,D,20050328,000000,5.0715,5.0715,5.0044,5.0376,172069,0
+MVF.US,D,20050329,000000,5.0376,5.0376,4.9984,5.021,161507,0
+MVF.US,D,20050330,000000,5.01,5.0548,5.0044,5.0548,122113,0
+MVF.US,D,20050331,000000,5.0653,5.0935,5.0548,5.0935,237419,0
+MVF.US,D,20050401,000000,5.0988,5.1326,5.0988,5.1326,107429,0
+MVF.US,D,20050404,000000,5.1272,5.1494,5.0988,5.1437,95613,0
+MVF.US,D,20050405,000000,5.1382,5.1494,5.1272,5.1382,104387,0
+MVF.US,D,20050406,000000,5.1326,5.1939,5.1215,5.1718,84513,0
+MVF.US,D,20050407,000000,5.1545,5.1939,5.1545,5.1718,155057,0
+MVF.US,D,20050408,000000,5.1718,5.1886,5.1437,5.1545,71980,0
+MVF.US,D,20050411,000000,5.166,5.1939,5.1494,5.1939,112804,0
+MVF.US,D,20050412,000000,5.1939,5.2331,5.1607,5.2331,136793,0
+MVF.US,D,20050413,000000,5.1718,5.222,5.1718,5.2051,83982,0
+MVF.US,D,20050414,000000,5.1939,5.2271,5.1718,5.2111,83259,0
+MVF.US,D,20050415,000000,5.1939,5.2389,5.1939,5.2331,110114,0
+MVF.US,D,20050418,000000,5.222,5.2498,5.2051,5.244,105107,0
+MVF.US,D,20050419,000000,5.222,5.2666,5.222,5.2615,95250,0
+MVF.US,D,20050420,000000,5.222,5.2498,5.222,5.2498,68572,0
+MVF.US,D,20050421,000000,5.2498,5.2498,5.2051,5.2111,135367,0
+MVF.US,D,20050422,000000,5.244,5.244,5.1998,5.2051,154524,0
+MVF.US,D,20050425,000000,5.2165,5.2498,5.2051,5.2389,88986,0
+MVF.US,D,20050426,000000,5.222,5.244,5.2111,5.2111,119431,0
+MVF.US,D,20050427,000000,5.2271,5.2551,5.2111,5.2498,102060,0
+MVF.US,D,20050428,000000,5.2551,5.2945,5.2551,5.2945,87385,0
+MVF.US,D,20050429,000000,5.2615,5.3054,5.2615,5.3054,144136,0
+MVF.US,D,20050502,000000,5.2833,5.3112,5.2833,5.3112,100978,0
+MVF.US,D,20050503,000000,5.2945,5.3221,5.2833,5.2945,105820,0
+MVF.US,D,20050504,000000,5.3054,5.3338,5.289,5.3221,85229,0
+MVF.US,D,20050505,000000,5.3389,5.3506,5.3221,5.3506,109762,0
+MVF.US,D,20050506,000000,5.3054,5.3338,5.2833,5.3054,125153,0
+MVF.US,D,20050509,000000,5.3054,5.3112,5.289,5.3007,66245,0
+MVF.US,D,20050510,000000,5.3007,5.406,5.3007,5.356,144493,0
+MVF.US,D,20050511,000000,5.3389,5.3389,5.2945,5.3221,86481,0
+MVF.US,D,20050512,000000,5.3054,5.3338,5.2945,5.3283,87385,0
+MVF.US,D,20050513,000000,5.3221,5.3389,5.3054,5.3389,94899,0
+MVF.US,D,20050516,000000,5.3452,5.367,5.3283,5.367,90598,0
+MVF.US,D,20050517,000000,5.3612,5.3835,5.3612,5.3835,161329,0
+MVF.US,D,20050518,000000,5.4116,5.4179,5.3952,5.4179,85229,0
+MVF.US,D,20050519,000000,5.4179,5.4179,5.3835,5.3835,179763,0
+MVF.US,D,20050520,000000,5.401,5.406,5.3787,5.3952,113514,0
+MVF.US,D,20050523,000000,5.3952,5.4179,5.367,5.3952,175466,0
+MVF.US,D,20050524,000000,5.3952,5.4286,5.3952,5.4179,158820,0
+MVF.US,D,20050525,000000,5.4116,5.445,5.3729,5.406,265885,0
+MVF.US,D,20050526,000000,5.4398,5.4398,5.3896,5.4231,133935,0
+MVF.US,D,20050527,000000,5.4179,5.4511,5.4179,5.4286,114592,0
+MVF.US,D,20050531,000000,5.4511,5.4678,5.4343,5.4569,165977,0
+MVF.US,D,20050601,000000,5.4678,5.5067,5.445,5.4954,298121,0
+MVF.US,D,20050602,000000,5.4901,5.518,5.4843,5.5067,134650,0
+MVF.US,D,20050603,000000,5.4954,5.5288,5.4901,5.4954,119249,0
+MVF.US,D,20050606,000000,5.5015,5.5067,5.4511,5.4678,237062,0
+MVF.US,D,20050607,000000,5.4736,5.5015,5.4569,5.4843,204118,0
+MVF.US,D,20050608,000000,5.4786,5.5288,5.4736,5.5015,113881,0
+MVF.US,D,20050609,000000,5.5015,5.5851,5.4954,5.5346,239575,0
+MVF.US,D,20050610,000000,5.5123,5.5123,5.4786,5.4954,156679,0
+MVF.US,D,20050613,000000,5.4736,5.4954,5.4678,5.4901,69296,0
+MVF.US,D,20050614,000000,5.4954,5.4954,5.4678,5.4786,108676,0
+MVF.US,D,20050615,000000,5.4843,5.4843,5.4621,5.4621,82008,0
+MVF.US,D,20050616,000000,5.4736,5.5015,5.4569,5.4901,195890,0
+MVF.US,D,20050617,000000,5.5015,5.5463,5.4954,5.5015,186390,0
+MVF.US,D,20050620,000000,5.4901,5.5572,5.4786,5.4954,244587,0
+MVF.US,D,20050621,000000,5.5015,5.5238,5.5015,5.5238,148971,0
+MVF.US,D,20050622,000000,5.5238,5.5238,5.5123,5.5123,163824,0
+MVF.US,D,20050623,000000,5.5238,5.5346,5.5067,5.518,141990,0
+MVF.US,D,20050624,000000,5.5067,5.5513,5.5067,5.5513,122650,0
+MVF.US,D,20050627,000000,5.5346,5.5572,5.5238,5.5346,132856,0
+MVF.US,D,20050628,000000,5.5288,5.5851,5.5288,5.5851,145028,0
+MVF.US,D,20050629,000000,5.5851,5.6076,5.5572,5.5906,130173,0
+MVF.US,D,20050630,000000,5.5851,5.6181,5.5851,5.6181,146824,0
+MVF.US,D,20050701,000000,5.6181,5.6354,5.6012,5.6299,161856,0
+MVF.US,D,20050705,000000,5.6181,5.6408,5.6012,5.6408,207168,0
+MVF.US,D,20050706,000000,5.6466,5.6466,5.6299,5.6408,139129,0
+MVF.US,D,20050707,000000,5.6129,5.6742,5.5851,5.6632,239575,0
+MVF.US,D,20050708,000000,5.6861,5.6908,5.5572,5.6354,310648,0
+MVF.US,D,20050711,000000,5.6299,5.6688,5.6299,5.6632,168305,0
+MVF.US,D,20050712,000000,5.5851,5.6354,5.5851,5.624,156313,0
+MVF.US,D,20050713,000000,5.6408,5.6408,5.6076,5.6181,75918,0
+MVF.US,D,20050714,000000,5.6076,5.6466,5.6076,5.6181,181194,0
+MVF.US,D,20050715,000000,5.6181,5.6577,5.6129,5.6466,123010,0
+MVF.US,D,20050718,000000,5.6466,5.652,5.54,5.54,195518,0
+MVF.US,D,20050719,000000,5.5288,5.6012,5.5238,5.5793,184419,0
+MVF.US,D,20050720,000000,5.6076,5.6129,5.5851,5.6129,193380,0
+MVF.US,D,20050721,000000,5.6129,5.6299,5.5906,5.6012,120686,0
+MVF.US,D,20050722,000000,5.5964,5.6129,5.5625,5.5625,145568,0
+MVF.US,D,20050725,000000,5.5793,5.5851,5.5686,5.5851,117997,0
+MVF.US,D,20050726,000000,5.5851,5.6076,5.5851,5.5964,297397,0
+MVF.US,D,20050727,000000,5.5964,5.6129,5.5851,5.6012,135904,0
+MVF.US,D,20050728,000000,5.6076,5.6299,5.5964,5.624,92752,0
+MVF.US,D,20050729,000000,5.624,5.6354,5.5906,5.6076,135186,0
+MVF.US,D,20050801,000000,5.6076,5.624,5.5793,5.624,180845,0
+MVF.US,D,20050802,000000,5.6354,5.6798,5.6012,5.652,232411,0
+MVF.US,D,20050803,000000,5.6466,5.6632,5.6299,5.6354,190864,0
+MVF.US,D,20050804,000000,5.6408,5.6577,5.6408,5.6577,83084,0
+MVF.US,D,20050805,000000,5.6577,5.6577,5.6076,5.624,100813,0
+MVF.US,D,20050808,000000,5.6299,5.6354,5.5793,5.5851,141093,0
+MVF.US,D,20050809,000000,5.5851,5.6129,5.5733,5.6012,149156,0
+MVF.US,D,20050810,000000,5.5851,5.6129,5.5733,5.6012,223990,0
+MVF.US,D,20050811,000000,5.5572,5.5686,5.5346,5.5513,199111,0
+MVF.US,D,20050812,000000,5.5572,5.5793,5.5513,5.5733,142529,0
+MVF.US,D,20050815,000000,5.54,5.5793,5.54,5.5513,149323,0
+MVF.US,D,20050816,000000,5.5513,5.5964,5.5463,5.5906,144671,0
+MVF.US,D,20050817,000000,5.5964,5.5964,5.5625,5.5906,110305,0
+MVF.US,D,20050818,000000,5.6012,5.6076,5.5793,5.5906,133748,0
+MVF.US,D,20050819,000000,5.5906,5.5906,5.5686,5.5793,112269,0
+MVF.US,D,20050822,000000,5.6076,5.6129,5.5793,5.6076,145568,0
+MVF.US,D,20050823,000000,5.5906,5.6299,5.5851,5.5964,135186,0
+MVF.US,D,20050824,000000,5.6129,5.6299,5.5906,5.6012,102589,0
+MVF.US,D,20050825,000000,5.624,5.6408,5.6129,5.6354,116205,0
+MVF.US,D,20050826,000000,5.6408,5.6466,5.6129,5.6408,101524,0
+MVF.US,D,20050829,000000,5.6181,5.652,5.6181,5.652,81824,0
+MVF.US,D,20050830,000000,5.6466,5.6688,5.6299,5.6466,95250,0
+MVF.US,D,20050831,000000,5.6408,5.6688,5.6354,5.6688,120503,0
+MVF.US,D,20050901,000000,5.6688,5.6908,5.6577,5.6908,147181,0
+MVF.US,D,20050902,000000,5.6742,5.7243,5.6742,5.7022,122650,0
+MVF.US,D,20050906,000000,5.7022,5.7417,5.7022,5.7243,156679,0
+MVF.US,D,20050907,000000,5.7302,5.7467,5.7191,5.7417,182092,0
+MVF.US,D,20050908,000000,5.7358,5.7467,5.7191,5.7243,155237,0
+MVF.US,D,20050909,000000,5.7191,5.7865,5.7191,5.7805,227397,0
+MVF.US,D,20050912,000000,5.7747,5.7747,5.7022,5.7358,139669,0
+MVF.US,D,20050913,000000,5.7523,5.7582,5.708,5.7417,159720,0
+MVF.US,D,20050914,000000,5.7417,5.7417,5.7134,5.7134,139129,0
+MVF.US,D,20050915,000000,5.7022,5.7358,5.6632,5.6798,148616,0
+MVF.US,D,20050916,000000,5.6466,5.6908,5.6466,5.6632,170461,0
+MVF.US,D,20050919,000000,5.6632,5.7191,5.6577,5.708,78604,0
+MVF.US,D,20050920,000000,5.708,5.7417,5.6742,5.7022,195167,0
+MVF.US,D,20050921,000000,5.7022,5.7467,5.7022,5.7243,245306,0
+MVF.US,D,20050922,000000,5.7467,5.7467,5.5793,5.5851,476278,0
+MVF.US,D,20050923,000000,5.5851,5.5964,5.5067,5.54,333561,0
+MVF.US,D,20050926,000000,5.5288,5.5513,5.4954,5.518,511547,0
+MVF.US,D,20050927,000000,5.5015,5.5238,5.4736,5.4736,215939,0
+MVF.US,D,20050928,000000,5.4843,5.54,5.4843,5.518,188907,0
+MVF.US,D,20050929,000000,5.54,5.5513,5.5123,5.54,150401,0
+MVF.US,D,20050930,000000,5.5123,5.5572,5.5015,5.5513,149511,0
+MVF.US,D,20051003,000000,5.5288,5.5625,5.5288,5.5572,135186,0
+MVF.US,D,20051004,000000,5.54,5.5793,5.54,5.5793,140193,0
+MVF.US,D,20051005,000000,5.5625,5.6012,5.5572,5.6012,160785,0
+MVF.US,D,20051006,000000,5.5851,5.6012,5.5625,5.5851,137154,0
+MVF.US,D,20051007,000000,5.5625,5.5793,5.5513,5.5625,135536,0
+MVF.US,D,20051010,000000,5.5733,5.5851,5.5238,5.5346,99917,0
+MVF.US,D,20051011,000000,5.5463,5.5733,5.54,5.5686,81296,0
+MVF.US,D,20051012,000000,5.5463,5.5625,5.5067,5.5346,90239,0
+MVF.US,D,20051013,000000,5.5015,5.5015,5.3506,5.3787,315492,0
+MVF.US,D,20051014,000000,5.3787,5.4286,5.3612,5.401,119783,0
+MVF.US,D,20051017,000000,5.3506,5.3952,5.3506,5.3896,116920,0
+MVF.US,D,20051018,000000,5.3896,5.3952,5.3612,5.3729,120318,0
+MVF.US,D,20051019,000000,5.3729,5.3896,5.3389,5.3452,353265,0
+MVF.US,D,20051020,000000,5.3389,5.3612,5.3221,5.3452,264459,0
+MVF.US,D,20051021,000000,5.3389,5.3952,5.3389,5.3896,131960,0
+MVF.US,D,20051024,000000,5.3729,5.4511,5.3729,5.445,189974,0
+MVF.US,D,20051025,000000,5.3952,5.4786,5.3952,5.4621,163476,0
+MVF.US,D,20051026,000000,5.4621,5.4678,5.445,5.4511,141275,0
+MVF.US,D,20051027,000000,5.4511,5.4511,5.4286,5.4343,41716,0
+MVF.US,D,20051028,000000,5.4343,5.4621,5.4286,5.445,106538,0
+MVF.US,D,20051031,000000,5.4398,5.4736,5.4343,5.4736,121931,0
+MVF.US,D,20051101,000000,5.4901,5.4954,5.4569,5.4569,96683,0
+MVF.US,D,20051102,000000,5.4736,5.5123,5.4569,5.4954,154694,0
+MVF.US,D,20051103,000000,5.5015,5.5123,5.4736,5.5015,119783,0
+MVF.US,D,20051104,000000,5.4901,5.5288,5.4736,5.5288,126768,0
+MVF.US,D,20051107,000000,5.5123,5.5346,5.5015,5.5238,81296,0
+MVF.US,D,20051108,000000,5.54,5.5793,5.5238,5.5572,112804,0
+MVF.US,D,20051109,000000,5.5067,5.5513,5.5067,5.54,141452,0
+MVF.US,D,20051110,000000,5.4901,5.5015,5.4678,5.4786,51568,0
+MVF.US,D,20051111,000000,5.4843,5.5288,5.4678,5.4736,83614,0
+MVF.US,D,20051114,000000,5.4736,5.5067,5.4511,5.4786,93830,0
+MVF.US,D,20051115,000000,5.5015,5.5015,5.4286,5.4343,207337,0
+MVF.US,D,20051116,000000,5.4286,5.4736,5.4286,5.4569,96333,0
+MVF.US,D,20051117,000000,5.4398,5.5015,5.4398,5.4843,128205,0
+MVF.US,D,20051118,000000,5.5238,5.5288,5.4286,5.5288,120503,0
+MVF.US,D,20051121,000000,5.5015,5.54,5.5015,5.5067,136441,0
+MVF.US,D,20051122,000000,5.5572,5.5572,5.5238,5.5346,52281,0
+MVF.US,D,20051123,000000,5.54,5.5733,5.5288,5.5513,109935,0
+MVF.US,D,20051125,000000,5.5793,5.6076,5.5572,5.5851,31517,0
+MVF.US,D,20051128,000000,5.6076,5.6076,5.5686,5.5733,82546,0
+MVF.US,D,20051129,000000,5.5733,5.5964,5.5513,5.5686,172608,0
+MVF.US,D,20051130,000000,5.5686,5.5964,5.54,5.5625,143422,0
+MVF.US,D,20051201,000000,5.5625,5.5906,5.5625,5.5793,60167,0
+MVF.US,D,20051202,000000,5.5686,5.5906,5.54,5.5733,67852,0
+MVF.US,D,20051205,000000,5.5793,5.5964,5.5463,5.5463,178862,0
+MVF.US,D,20051206,000000,5.54,5.5572,5.54,5.54,71623,0
+MVF.US,D,20051207,000000,5.5346,5.5513,5.5288,5.5346,219698,0
+MVF.US,D,20051208,000000,5.5346,5.5572,5.518,5.5346,173676,0
+MVF.US,D,20051209,000000,5.5346,5.5906,5.4343,5.4343,301883,0
+MVF.US,D,20051212,000000,5.4343,5.4786,5.4343,5.445,166880,0
+MVF.US,D,20051213,000000,5.3896,5.4286,5.3787,5.3896,287022,0
+MVF.US,D,20051214,000000,5.4179,5.4398,5.3835,5.4179,136261,0
+MVF.US,D,20051215,000000,5.4231,5.4511,5.4116,5.4343,143599,0
+MVF.US,D,20051216,000000,5.4343,5.4678,5.4286,5.4286,156134,0
+MVF.US,D,20051219,000000,5.4398,5.5015,5.4179,5.4954,132139,0
+MVF.US,D,20051220,000000,5.4678,5.5067,5.4678,5.5015,198749,0
+MVF.US,D,20051221,000000,5.4901,5.5346,5.445,5.4511,168849,0
+MVF.US,D,20051222,000000,5.4621,5.5067,5.4511,5.5015,236714,0
+MVF.US,D,20051223,000000,5.4843,5.5015,5.4678,5.4901,146109,0
+MVF.US,D,20051227,000000,5.445,5.4786,5.3835,5.3896,451568,0
+MVF.US,D,20051228,000000,5.401,5.4398,5.3835,5.4343,323540,0
+MVF.US,D,20051229,000000,5.406,5.4286,5.3729,5.3896,241894,0
+MVF.US,D,20051230,000000,5.3835,5.4179,5.3338,5.3835,362395,0
+MVF.US,D,20060103,000000,5.3952,5.445,5.3729,5.445,385494,0
+MVF.US,D,20060104,000000,5.4343,5.5015,5.4343,5.4736,149323,0
+MVF.US,D,20060105,000000,5.4678,5.5015,5.445,5.4954,241894,0
+MVF.US,D,20060106,000000,5.4901,5.5346,5.4569,5.5123,146645,0
+MVF.US,D,20060109,000000,5.5288,5.5346,5.5015,5.5238,192292,0
+MVF.US,D,20060110,000000,5.4736,5.5238,5.4736,5.518,107072,0
+MVF.US,D,20060111,000000,5.5015,5.5288,5.4736,5.5015,178333,0
+MVF.US,D,20060112,000000,5.4843,5.5015,5.4398,5.4621,133397,0
+MVF.US,D,20060113,000000,5.4231,5.4398,5.406,5.4231,196235,0
+MVF.US,D,20060117,000000,5.4231,5.445,5.3612,5.367,79505,0
+MVF.US,D,20060118,000000,5.401,5.401,5.367,5.3896,118891,0
+MVF.US,D,20060119,000000,5.3612,5.4179,5.3612,5.3952,145568,0
+MVF.US,D,20060120,000000,5.3952,5.4179,5.3896,5.3952,60167,0
+MVF.US,D,20060123,000000,5.3896,5.3896,5.367,5.3835,70368,0
+MVF.US,D,20060124,000000,5.3835,5.401,5.3612,5.3835,117818,0
+MVF.US,D,20060125,000000,5.3729,5.3896,5.356,5.3729,131782,0
+MVF.US,D,20060126,000000,5.356,5.3729,5.3338,5.356,141275,0
+MVF.US,D,20060127,000000,5.3338,5.3729,5.3338,5.3612,65178,0
+MVF.US,D,20060130,000000,5.3729,5.3952,5.3452,5.3506,118536,0
+MVF.US,D,20060131,000000,5.3338,5.3729,5.3054,5.3506,209492,0
+MVF.US,D,20060201,000000,5.367,5.367,5.3007,5.3054,219698,0
+MVF.US,D,20060202,000000,5.3054,5.3112,5.2722,5.2833,231683,0
+MVF.US,D,20060203,000000,5.2722,5.2833,5.2551,5.2779,126955,0
+MVF.US,D,20060206,000000,5.2615,5.2945,5.2551,5.289,239749,0
+MVF.US,D,20060207,000000,5.2615,5.3007,5.2615,5.2779,122113,0
+MVF.US,D,20060208,000000,5.3007,5.3169,5.2666,5.3054,100626,0
+MVF.US,D,20060209,000000,5.2833,5.3506,5.2833,5.3506,166691,0
+MVF.US,D,20060210,000000,5.3283,5.3283,5.289,5.3054,85056,0
+MVF.US,D,20060213,000000,5.2779,5.3221,5.2722,5.3054,144671,0
+MVF.US,D,20060214,000000,5.3054,5.3221,5.2722,5.289,124264,0
+MVF.US,D,20060215,000000,5.2779,5.3054,5.2722,5.289,112269,0
+MVF.US,D,20060216,000000,5.2945,5.2945,5.2779,5.2945,85768,0
+MVF.US,D,20060217,000000,5.2945,5.3054,5.289,5.3007,52281,0
+MVF.US,D,20060221,000000,5.3054,5.3054,5.2779,5.289,196776,0
+MVF.US,D,20060222,000000,5.3007,5.3054,5.2779,5.3054,102589,0
+MVF.US,D,20060223,000000,5.3054,5.3054,5.2779,5.3054,139470,0
+MVF.US,D,20060224,000000,5.3054,5.3169,5.2833,5.3054,109762,0
+MVF.US,D,20060227,000000,5.3054,5.3054,5.289,5.3007,112269,0
+MVF.US,D,20060228,000000,5.3007,5.3054,5.289,5.3054,142704,0
+MVF.US,D,20060301,000000,5.2945,5.3169,5.2945,5.3054,194097,0
+MVF.US,D,20060302,000000,5.3112,5.3338,5.3054,5.3338,124981,0
+MVF.US,D,20060303,000000,5.3054,5.3283,5.289,5.3221,114415,0
+MVF.US,D,20060306,000000,5.3221,5.3283,5.2945,5.3169,173498,0
+MVF.US,D,20060307,000000,5.3054,5.3169,5.289,5.2945,102060,0
+MVF.US,D,20060308,000000,5.2833,5.3054,5.2271,5.3007,183355,0
+MVF.US,D,20060309,000000,5.2551,5.3169,5.2551,5.3007,157931,0
+MVF.US,D,20060310,000000,5.2615,5.2945,5.2615,5.289,99195,0
+MVF.US,D,20060313,000000,5.2722,5.289,5.2551,5.2722,103314,0
+MVF.US,D,20060314,000000,5.2615,5.2833,5.2551,5.2779,79131,0
+MVF.US,D,20060315,000000,5.2551,5.2945,5.2498,5.2779,136976,0
+MVF.US,D,20060316,000000,5.2779,5.3007,5.2615,5.3007,137154,0
+MVF.US,D,20060317,000000,5.2833,5.3221,5.2722,5.3169,69109,0
+MVF.US,D,20060320,000000,5.3169,5.3338,5.3112,5.3283,77533,0
+MVF.US,D,20060321,000000,5.3338,5.3452,5.2945,5.3007,122650,0
+MVF.US,D,20060322,000000,5.2945,5.356,5.2945,5.356,126225,0
+MVF.US,D,20060323,000000,5.3612,5.401,5.3506,5.3835,222030,0
+MVF.US,D,20060324,000000,5.3896,5.3896,5.3221,5.3338,182811,0
+MVF.US,D,20060327,000000,5.3787,5.3835,5.3221,5.3338,142704,0
+MVF.US,D,20060328,000000,5.3221,5.3283,5.2945,5.3007,96509,0
+MVF.US,D,20060329,000000,5.2833,5.3221,5.2666,5.2833,150043,0
+MVF.US,D,20060330,000000,5.2945,5.3007,5.2666,5.2666,80572,0
+MVF.US,D,20060331,000000,5.2779,5.2833,5.2498,5.2498,177079,0
+MVF.US,D,20060403,000000,5.2615,5.3112,5.2498,5.3054,168849,0
+MVF.US,D,20060404,000000,5.289,5.3338,5.2833,5.3283,73583,0
+MVF.US,D,20060405,000000,5.3112,5.3612,5.3112,5.3612,91314,0
+MVF.US,D,20060406,000000,5.3389,5.3612,5.3283,5.356,100626,0
+MVF.US,D,20060407,000000,5.3389,5.356,5.3054,5.3169,117818,0
+MVF.US,D,20060410,000000,5.2615,5.3169,5.2551,5.289,167590,0
+MVF.US,D,20060411,000000,5.2666,5.3054,5.2666,5.2833,126408,0
+MVF.US,D,20060412,000000,5.289,5.3007,5.2498,5.2779,127126,0
+MVF.US,D,20060413,000000,5.2615,5.2945,5.2498,5.2666,47805,0
+MVF.US,D,20060417,000000,5.2666,5.2833,5.2615,5.2666,84686,0
+MVF.US,D,20060418,000000,5.244,5.2833,5.2389,5.2615,145568,0
+MVF.US,D,20060419,000000,5.2615,5.3007,5.2615,5.2615,66606,0
+MVF.US,D,20060420,000000,5.2615,5.2945,5.2551,5.2615,94899,0
+MVF.US,D,20060421,000000,5.2498,5.3054,5.2498,5.2833,66606,0
+MVF.US,D,20060424,000000,5.2945,5.3389,5.2945,5.3338,56938,0
+MVF.US,D,20060425,000000,5.3283,5.3506,5.2945,5.3054,120143,0
+MVF.US,D,20060426,000000,5.3112,5.3612,5.2833,5.3612,87739,0
+MVF.US,D,20060427,000000,5.3612,5.3896,5.356,5.3896,126225,0
+MVF.US,D,20060428,000000,5.3729,5.4116,5.3729,5.406,67142,0
+MVF.US,D,20060501,000000,5.3835,5.4569,5.356,5.3896,231516,0
+MVF.US,D,20060502,000000,5.3338,5.401,5.3338,5.401,70009,0
+MVF.US,D,20060503,000000,5.3729,5.4511,5.3452,5.406,167774,0
+MVF.US,D,20060504,000000,5.406,5.4179,5.3612,5.3896,112083,0
+MVF.US,D,20060505,000000,5.3612,5.3896,5.3389,5.3896,208416,0
+MVF.US,D,20060508,000000,5.367,5.406,5.3612,5.3835,97399,0
+MVF.US,D,20060509,000000,5.3835,6.7017,5.3787,5.4786,1246557,0
+MVF.US,D,20060510,000000,5.4621,5.4901,5.4569,5.4569,119249,0
+MVF.US,D,20060511,000000,5.4286,5.4286,5.3612,5.3612,550945,0
+MVF.US,D,20060512,000000,5.3729,5.4179,5.3506,5.356,75561,0
+MVF.US,D,20060515,000000,5.3506,5.3787,5.3283,5.3506,145931,0
+MVF.US,D,20060516,000000,5.3338,5.3896,5.2779,5.2779,296504,0
+MVF.US,D,20060517,000000,5.2779,5.3169,5.2779,5.2833,152189,0
+MVF.US,D,20060518,000000,5.2779,5.3007,5.2498,5.2779,283793,0
+MVF.US,D,20060519,000000,5.2615,5.2945,5.2615,5.2833,214685,0
+MVF.US,D,20060522,000000,5.2833,5.2945,5.2331,5.2498,109040,0
+MVF.US,D,20060523,000000,5.2389,5.2779,5.2271,5.2271,80026,0
+MVF.US,D,20060524,000000,5.2331,5.2498,5.2051,5.2331,156313,0
+MVF.US,D,20060525,000000,5.244,5.2498,5.2111,5.222,84874,0
+MVF.US,D,20060526,000000,5.222,5.244,5.2165,5.2389,115313,0
+MVF.US,D,20060530,000000,5.2722,5.2833,5.2331,5.2331,99195,0
+MVF.US,D,20060531,000000,5.2722,5.2833,5.2389,5.2779,97584,0
+MVF.US,D,20060601,000000,5.2779,5.3612,5.2666,5.3389,190690,0
+MVF.US,D,20060602,000000,5.3506,5.3896,5.3506,5.3835,158994,0
+MVF.US,D,20060605,000000,5.356,5.356,5.3054,5.3283,74130,0
+MVF.US,D,20060606,000000,5.3054,5.4286,5.2945,5.401,159884,0
+MVF.US,D,20060607,000000,5.3952,5.3952,5.3112,5.3112,130526,0
+MVF.US,D,20060608,000000,5.3221,5.3221,5.2722,5.2722,86845,0
+MVF.US,D,20060609,000000,5.2389,5.3054,5.2389,5.289,77533,0
+MVF.US,D,20060612,000000,5.2779,5.2945,5.244,5.244,115313,0
+MVF.US,D,20060613,000000,5.2389,5.2551,5.1939,5.1939,119783,0
+MVF.US,D,20060614,000000,5.1939,5.2111,5.1718,5.1773,102589,0
+MVF.US,D,20060615,000000,5.166,5.1998,5.166,5.1998,143599,0
+MVF.US,D,20060616,000000,5.1939,5.2111,5.1773,5.1773,27220,0
+MVF.US,D,20060619,000000,5.166,5.1939,5.1545,5.1545,75918,0
+MVF.US,D,20060620,000000,5.1494,5.1607,5.0988,5.1215,148792,0
+MVF.US,D,20060621,000000,5.1272,5.1326,5.0824,5.1049,103314,0
+MVF.US,D,20060622,000000,5.0935,5.1103,5.0268,5.0319,191229,0
+MVF.US,D,20060623,000000,5.0268,5.0486,5.01,5.0268,76268,0
+MVF.US,D,20060626,000000,5.0486,5.0486,5.0044,5.021,102060,0
+MVF.US,D,20060627,000000,5.01,5.0548,4.9764,4.9932,173145,0
+MVF.US,D,20060628,000000,4.9984,4.9984,4.937,4.9646,153443,0
+MVF.US,D,20060629,000000,4.9646,4.9984,4.9426,4.9874,140379,0
+MVF.US,D,20060630,000000,4.9764,5.021,4.9709,5.021,170988,0
+MVF.US,D,20060703,000000,4.9984,5.0548,4.9984,5.0548,72335,0
+MVF.US,D,20060705,000000,5.0376,5.0764,5.0268,5.0548,122113,0
+MVF.US,D,20060706,000000,5.0548,5.0988,5.0486,5.0824,91135,0
+MVF.US,D,20060707,000000,5.0988,5.1382,5.0824,5.1156,96148,0
+MVF.US,D,20060710,000000,5.1272,5.1272,5.0879,5.1215,101524,0
+MVF.US,D,20060711,000000,5.0935,5.1326,5.0879,5.1215,76810,0
+MVF.US,D,20060712,000000,5.1272,5.1382,5.0935,5.0988,124801,0
+MVF.US,D,20060713,000000,5.0988,5.1326,5.0548,5.0935,106712,0
+MVF.US,D,20060714,000000,5.0824,5.1156,5.0548,5.0764,103135,0
+MVF.US,D,20060717,000000,5.0824,5.0935,5.06,5.0653,94899,0
+MVF.US,D,20060718,000000,5.0548,5.0824,5.0268,5.0653,116205,0
+MVF.US,D,20060719,000000,5.0548,5.0764,5.0548,5.06,128205,0
+MVF.US,D,20060720,000000,5.0548,5.0988,5.0548,5.06,101524,0
+MVF.US,D,20060721,000000,5.0548,5.0824,5.0376,5.0653,73402,0
+MVF.US,D,20060724,000000,5.1103,5.1156,5.0653,5.1156,67142,0
+MVF.US,D,20060725,000000,5.1103,5.1494,5.0879,5.1326,100626,0
+MVF.US,D,20060726,000000,5.1215,5.1773,5.1215,5.1718,82716,0
+MVF.US,D,20060727,000000,5.1272,5.1939,5.1272,5.1829,56403,0
+MVF.US,D,20060728,000000,5.1998,5.2389,5.1718,5.1998,109406,0
+MVF.US,D,20060731,000000,5.2111,5.244,5.1998,5.2389,145744,0
+MVF.US,D,20060801,000000,5.2389,5.2389,5.2051,5.222,51035,0
+MVF.US,D,20060802,000000,5.222,5.2389,5.2111,5.2271,102780,0
+MVF.US,D,20060803,000000,5.222,5.2551,5.2111,5.2551,144493,0
+MVF.US,D,20060804,000000,5.2389,5.2833,5.2331,5.2833,117818,0
+MVF.US,D,20060807,000000,5.2779,5.289,5.2498,5.2615,167948,0
+MVF.US,D,20060808,000000,5.2498,5.2945,5.2498,5.2666,37246,0
+MVF.US,D,20060809,000000,5.289,5.3007,5.244,5.2615,89525,0
+MVF.US,D,20060810,000000,5.2551,5.3007,5.2331,5.2551,177079,0
+MVF.US,D,20060811,000000,5.2551,5.3007,5.2498,5.2722,56218,0
+MVF.US,D,20060814,000000,5.2331,5.289,5.2331,5.289,82008,0
+MVF.US,D,20060815,000000,5.2945,5.3169,5.2615,5.2779,95964,0
+MVF.US,D,20060816,000000,5.2945,5.3389,5.2833,5.3389,147364,0
+MVF.US,D,20060817,000000,5.3054,5.3389,5.3054,5.3169,62491,0
+MVF.US,D,20060818,000000,5.3169,5.3338,5.3112,5.3221,64643,0
+MVF.US,D,20060821,000000,5.3221,5.3612,5.3221,5.3338,98478,0
+MVF.US,D,20060822,000000,5.3169,5.3896,5.3054,5.3612,109406,0
+MVF.US,D,20060823,000000,5.3612,5.3612,5.3452,5.3506,72335,0
+MVF.US,D,20060824,000000,5.3389,5.3952,5.3389,5.3729,146284,0
+MVF.US,D,20060825,000000,5.3835,5.3952,5.356,5.3729,81296,0
+MVF.US,D,20060828,000000,5.3612,5.4116,5.3612,5.3896,60876,0
+MVF.US,D,20060829,000000,5.3896,5.4116,5.3612,5.3729,144493,0
+MVF.US,D,20060830,000000,5.3835,5.4116,5.3835,5.4116,150228,0
+MVF.US,D,20060831,000000,5.3952,5.4116,5.3952,5.3952,74300,0
+MVF.US,D,20060901,000000,5.3952,5.4179,5.3896,5.4116,139303,0
+MVF.US,D,20060905,000000,5.4116,5.4116,5.3835,5.3952,104926,0
+MVF.US,D,20060906,000000,5.3787,5.3952,5.3452,5.3787,163294,0
+MVF.US,D,20060907,000000,5.3835,5.3835,5.3338,5.3787,131066,0
+MVF.US,D,20060908,000000,5.367,5.406,5.367,5.3952,86845,0
+MVF.US,D,20060911,000000,5.3787,5.3952,5.3729,5.3835,76105,0
+MVF.US,D,20060912,000000,5.3835,5.4179,5.356,5.3896,94181,0
+MVF.US,D,20060913,000000,5.3896,5.401,5.3612,5.3787,84153,0
+MVF.US,D,20060914,000000,5.3729,5.3896,5.3506,5.367,128391,0
+MVF.US,D,20060915,000000,5.3612,5.3952,5.3612,5.3835,68935,0
+MVF.US,D,20060918,000000,5.3729,5.3952,5.367,5.3729,98835,0
+MVF.US,D,20060919,000000,5.3896,5.406,5.3729,5.3896,116920,0
+MVF.US,D,20060920,000000,5.3729,5.406,5.3729,5.401,77703,0
+MVF.US,D,20060921,000000,5.3896,5.4231,5.3835,5.4231,91314,0
+MVF.US,D,20060922,000000,5.4286,5.5015,5.4179,5.4843,358997,0
+MVF.US,D,20060925,000000,5.4954,5.4954,5.4511,5.4736,287918,0
+MVF.US,D,20060926,000000,5.445,5.4736,5.4343,5.4678,150228,0
+MVF.US,D,20060927,000000,5.4569,5.5288,5.4569,5.5238,282723,0
+MVF.US,D,20060928,000000,5.5288,5.5346,5.5015,5.5238,165086,0
+MVF.US,D,20060929,000000,5.5123,5.54,5.5067,5.5288,125153,0
+MVF.US,D,20061002,000000,5.5686,5.5733,5.5015,5.5015,200894,0
+MVF.US,D,20061003,000000,5.5067,5.54,5.5015,5.5288,140193,0
+MVF.US,D,20061004,000000,5.5513,5.5513,5.5123,5.5123,114231,0
+MVF.US,D,20061005,000000,5.5123,5.5625,5.5123,5.54,161856,0
+MVF.US,D,20061006,000000,5.518,5.5793,5.518,5.5572,80391,0
+MVF.US,D,20061009,000000,5.5686,5.5851,5.5346,5.5513,99917,0
+MVF.US,D,20061010,000000,5.5793,5.5851,5.5463,5.5851,287918,0
+MVF.US,D,20061011,000000,5.5733,5.6012,5.5572,5.5733,153621,0
+MVF.US,D,20061012,000000,5.5346,5.5851,5.5288,5.5625,119431,0
+MVF.US,D,20061013,000000,5.54,5.5625,5.5015,5.5015,128015,0
+MVF.US,D,20061016,000000,5.4901,5.5288,5.4901,5.5015,146109,0
+MVF.US,D,20061017,000000,5.5015,5.5572,5.5015,5.5572,134650,0
+MVF.US,D,20061018,000000,5.5513,5.5793,5.54,5.5513,144136,0
+MVF.US,D,20061019,000000,5.5572,5.5906,5.5346,5.5906,68755,0
+MVF.US,D,20061020,000000,5.5572,5.6408,5.5572,5.6012,88453,0
+MVF.US,D,20061023,000000,5.5906,5.6129,5.5906,5.5964,88095,0
+MVF.US,D,20061024,000000,5.5851,5.6299,5.5851,5.6129,105820,0
+MVF.US,D,20061025,000000,5.6181,5.6408,5.6129,5.6181,90418,0
+MVF.US,D,20061026,000000,5.6129,5.6577,5.6129,5.6299,62660,0
+MVF.US,D,20061027,000000,5.6408,5.652,5.6181,5.652,98478,0
+MVF.US,D,20061030,000000,5.6466,5.6632,5.6354,5.652,69471,0
+MVF.US,D,20061031,000000,5.6466,5.6632,5.6299,5.6408,239221,0
+MVF.US,D,20061101,000000,5.652,5.6577,5.6408,5.652,86845,0
+MVF.US,D,20061102,000000,5.6466,5.6688,5.6354,5.6408,163657,0
+MVF.US,D,20061103,000000,5.6408,5.6408,5.6181,5.6299,124981,0
+MVF.US,D,20061106,000000,5.6181,5.6466,5.6129,5.6408,93293,0
+MVF.US,D,20061107,000000,5.6354,5.6632,5.6129,5.652,142529,0
+MVF.US,D,20061108,000000,5.6408,5.6688,5.6408,5.6577,147000,0
+MVF.US,D,20061109,000000,5.652,5.6688,5.6466,5.6466,73583,0
+MVF.US,D,20061110,000000,5.6181,5.6632,5.5851,5.6408,113703,0
+MVF.US,D,20061113,000000,5.6299,5.652,5.6299,5.6299,111907,0
+MVF.US,D,20061114,000000,5.652,5.6688,5.6299,5.6688,118891,0
+MVF.US,D,20061115,000000,5.6688,5.6688,5.6408,5.652,129811,0
+MVF.US,D,20061116,000000,5.652,5.6688,5.6466,5.6466,93645,0
+MVF.US,D,20061117,000000,5.6632,5.7243,5.652,5.6861,91496,0
+MVF.US,D,20061120,000000,5.6742,5.6861,5.652,5.6632,72152,0
+MVF.US,D,20061121,000000,5.6577,5.6908,5.652,5.6688,130707,0
+MVF.US,D,20061122,000000,5.6632,5.6798,5.6466,5.6632,84513,0
+MVF.US,D,20061124,000000,5.6632,5.6798,5.6577,5.6742,21483,0
+MVF.US,D,20061127,000000,5.6688,5.6798,5.6632,5.6798,93830,0
+MVF.US,D,20061128,000000,5.6742,5.7243,5.6632,5.6965,211278,0
+MVF.US,D,20061129,000000,5.7134,5.7243,5.6688,5.6861,141990,0
+MVF.US,D,20061130,000000,5.6798,5.708,5.6577,5.6861,140013,0
+MVF.US,D,20061201,000000,5.6861,5.6965,5.6688,5.6861,70728,0
+MVF.US,D,20061204,000000,5.6908,5.6908,5.6632,5.6798,108860,0
+MVF.US,D,20061205,000000,5.6742,5.6908,5.6632,5.6798,143239,0
+MVF.US,D,20061206,000000,5.6688,5.6861,5.652,5.6632,158645,0
+MVF.US,D,20061207,000000,5.6408,5.6577,5.6076,5.6076,211634,0
+MVF.US,D,20061208,000000,5.6299,5.6299,5.5733,5.5851,99733,0
+MVF.US,D,20061211,000000,5.6129,5.6129,5.5793,5.5851,71087,0
+MVF.US,D,20061212,000000,5.5793,5.5964,5.5686,5.5793,102780,0
+MVF.US,D,20061213,000000,5.5733,5.5733,5.4786,5.5238,129096,0
+MVF.US,D,20061214,000000,5.5015,5.5067,5.4569,5.4736,222382,0
+MVF.US,D,20061215,000000,5.4736,5.5288,5.4736,5.5015,181380,0
+MVF.US,D,20061218,000000,5.5067,5.5288,5.4786,5.518,71623,0
+MVF.US,D,20061219,000000,5.4786,5.5288,5.4786,5.5123,151473,0
+MVF.US,D,20061220,000000,5.5123,5.5123,5.445,5.445,163824,0
+MVF.US,D,20061221,000000,5.4231,5.4843,5.4231,5.4621,213067,0
+MVF.US,D,20061222,000000,5.4179,5.4736,5.4179,5.445,123010,0
+MVF.US,D,20061226,000000,5.518,5.518,5.4901,5.4901,136618,0
+MVF.US,D,20061227,000000,5.4901,5.54,5.4901,5.5346,80391,0
+MVF.US,D,20061228,000000,5.5238,5.5288,5.5067,5.5288,58910,0
+MVF.US,D,20061229,000000,5.5288,5.5733,5.5067,5.5733,92925,0
+MVF.US,D,20070103,000000,5.5572,5.5964,5.5288,5.5463,141093,0
+MVF.US,D,20070104,000000,5.54,5.5733,5.5346,5.5733,109935,0
+MVF.US,D,20070105,000000,5.5288,5.5793,5.518,5.5793,153812,0
+MVF.US,D,20070108,000000,5.5733,5.5733,5.5288,5.5463,215033,0
+MVF.US,D,20070109,000000,5.54,5.5625,5.5346,5.5625,111363,0
+MVF.US,D,20070110,000000,5.5346,5.5686,5.5288,5.5686,164194,0
+MVF.US,D,20070111,000000,5.5346,5.5572,5.5288,5.5463,70544,0
+MVF.US,D,20070112,000000,5.54,5.5851,5.5288,5.5625,141625,0
+MVF.US,D,20070116,000000,5.5288,5.5572,5.518,5.5288,86123,0
+MVF.US,D,20070117,000000,5.5288,5.5572,5.4843,5.5513,169563,0
+MVF.US,D,20070118,000000,5.5288,5.5686,5.5067,5.5572,102953,0
+MVF.US,D,20070119,000000,5.5463,5.5851,5.54,5.5625,145213,0
+MVF.US,D,20070122,000000,5.5733,5.5793,5.5572,5.5733,82716,0
+MVF.US,D,20070123,000000,5.5686,5.5851,5.5346,5.5733,99012,0
+MVF.US,D,20070124,000000,5.5572,5.5851,5.5572,5.5851,99733,0
+MVF.US,D,20070125,000000,5.5733,5.5851,5.5288,5.5288,136261,0
+MVF.US,D,20070126,000000,5.5015,5.6408,5.4786,5.5288,215760,0
+MVF.US,D,20070129,000000,5.5288,5.5625,5.5238,5.5238,170988,0
+MVF.US,D,20070130,000000,5.54,5.5625,5.5238,5.5513,91314,0
+MVF.US,D,20070131,000000,5.5288,5.5625,5.5015,5.5572,114592,0
+MVF.US,D,20070201,000000,5.5463,5.5686,5.5346,5.5513,54789,0
+MVF.US,D,20070202,000000,5.5572,5.5793,5.5572,5.5686,83794,0
+MVF.US,D,20070205,000000,5.5686,5.5793,5.5238,5.5463,162040,0
+MVF.US,D,20070206,000000,5.5513,5.5851,5.5288,5.5686,126955,0
+MVF.US,D,20070207,000000,5.5686,5.5793,5.5238,5.5625,126591,0
+MVF.US,D,20070208,000000,5.5463,5.5733,5.5238,5.5238,129984,0
+MVF.US,D,20070209,000000,5.5067,5.5463,5.4954,5.5238,308501,0
+MVF.US,D,20070212,000000,5.518,5.5513,5.5067,5.5346,146824,0
+MVF.US,D,20070213,000000,5.518,5.518,5.4843,5.5067,46241,0
+MVF.US,D,20070214,000000,5.4843,5.5067,5.4736,5.5015,103495,0
+MVF.US,D,20070215,000000,5.4786,5.518,5.4736,5.5067,112804,0
+MVF.US,D,20070216,000000,5.5015,5.5288,5.4786,5.5238,95440,0
+MVF.US,D,20070220,000000,5.4901,5.5288,5.4786,5.518,182811,0
+MVF.US,D,20070221,000000,5.4736,5.5288,5.4736,5.5123,204118,0
+MVF.US,D,20070222,000000,5.518,5.5238,5.4843,5.5238,110471,0
+MVF.US,D,20070223,000000,5.5238,5.5238,5.4843,5.5015,170278,0
+MVF.US,D,20070226,000000,5.4843,5.5238,5.4843,5.5238,93682,0
+MVF.US,D,20070227,000000,5.5123,5.5463,5.5123,5.5238,110471,0
+MVF.US,D,20070228,000000,5.5288,5.5513,5.518,5.5513,74833,0
+MVF.US,D,20070301,000000,5.5513,5.5625,5.5288,5.54,75918,0
+MVF.US,D,20070302,000000,5.5513,5.5625,5.5288,5.5625,62491,0
+MVF.US,D,20070305,000000,5.5625,5.5793,5.54,5.5625,108139,0
+MVF.US,D,20070306,000000,5.5513,5.5686,5.5123,5.5686,99195,0
+MVF.US,D,20070307,000000,5.5686,5.5733,5.5463,5.5733,41890,0
+MVF.US,D,20070308,000000,5.5625,5.5851,5.5572,5.5851,48522,0
+MVF.US,D,20070309,000000,5.5625,5.6129,5.5463,5.6129,141452,0
+MVF.US,D,20070312,000000,5.5906,5.6408,5.5906,5.6408,53897,0
+MVF.US,D,20070313,000000,5.6076,5.6354,5.5513,5.6299,125522,0
+MVF.US,D,20070314,000000,5.5851,5.5851,5.5288,5.5572,233842,0
+MVF.US,D,20070315,000000,5.5572,5.5572,5.5346,5.5513,50671,0
+MVF.US,D,20070316,000000,5.5513,5.5625,5.5346,5.5513,82716,0
+MVF.US,D,20070319,000000,5.54,5.5625,5.5238,5.5513,54610,0
+MVF.US,D,20070320,000000,5.5288,5.5625,5.5238,5.5238,109228,0
+MVF.US,D,20070321,000000,5.5288,5.5625,5.518,5.5288,139841,0
+MVF.US,D,20070322,000000,5.5288,5.5572,5.5288,5.5346,150580,0
+MVF.US,D,20070323,000000,5.5346,5.5686,5.5015,5.5463,182092,0
+MVF.US,D,20070326,000000,5.54,5.5851,5.54,5.5851,138946,0
+MVF.US,D,20070327,000000,5.5625,5.5964,5.5346,5.5733,206095,0
+MVF.US,D,20070328,000000,5.5793,5.6012,5.5686,5.5793,49246,0
+MVF.US,D,20070329,000000,5.5733,5.6012,5.5625,5.6012,82546,0
+MVF.US,D,20070330,000000,5.6012,5.6076,5.5851,5.5851,42427,0
+MVF.US,D,20070402,000000,5.5625,5.6408,5.5625,5.6299,113514,0
+MVF.US,D,20070403,000000,5.6181,5.6408,5.6129,5.6181,85056,0
+MVF.US,D,20070404,000000,5.6181,5.6908,5.6129,5.6742,130526,0
+MVF.US,D,20070405,000000,5.652,5.6861,5.6466,5.6798,126768,0
+MVF.US,D,20070409,000000,5.652,5.6965,5.6466,5.6632,89699,0
+MVF.US,D,20070410,000000,5.6577,5.7358,5.6577,5.6965,145931,0
+MVF.US,D,20070411,000000,5.6798,5.7243,5.6798,5.6965,79131,0
+MVF.US,D,20070412,000000,5.6632,5.6965,5.6408,5.6861,114950,0
+MVF.US,D,20070413,000000,5.6742,5.6798,5.6466,5.6577,88626,0
+MVF.US,D,20070416,000000,5.6408,5.6688,5.6408,5.6577,144136,0
+MVF.US,D,20070417,000000,5.652,5.6798,5.6408,5.6632,135720,0
+MVF.US,D,20070418,000000,5.6632,5.6632,5.6181,5.652,87198,0
+MVF.US,D,20070419,000000,5.6408,5.6688,5.6299,5.652,129096,0
+MVF.US,D,20070420,000000,5.6408,5.6965,5.6408,5.6742,142529,0
+MVF.US,D,20070423,000000,5.6688,5.6798,5.6408,5.6798,89525,0
+MVF.US,D,20070424,000000,5.6798,5.6965,5.652,5.6798,105459,0
+MVF.US,D,20070425,000000,5.6688,5.6742,5.6408,5.6688,87913,0
+MVF.US,D,20070426,000000,5.652,5.6688,5.6354,5.6466,119783,0
+MVF.US,D,20070427,000000,5.6408,5.6861,5.6181,5.6632,144857,0
+MVF.US,D,20070430,000000,5.652,5.6861,5.652,5.6577,56218,0
+MVF.US,D,20070501,000000,5.6577,5.6965,5.652,5.6965,103668,0
+MVF.US,D,20070502,000000,5.6965,5.708,5.6688,5.7022,69471,0
+MVF.US,D,20070503,000000,5.6742,5.7191,5.6632,5.6632,121036,0
+MVF.US,D,20070504,000000,5.6861,5.6965,5.6632,5.6632,77351,0
+MVF.US,D,20070507,000000,5.6577,5.7022,5.6577,5.6908,47271,0
+MVF.US,D,20070508,000000,5.6688,5.6861,5.624,5.6408,146456,0
+MVF.US,D,20070509,000000,5.6129,5.6632,5.6012,5.6181,315492,0
+MVF.US,D,20070510,000000,5.6181,5.6798,5.6181,5.6466,136261,0
+MVF.US,D,20070511,000000,5.6076,5.6466,5.5964,5.6299,122650,0
+MVF.US,D,20070514,000000,5.6354,5.6354,5.5964,5.624,107072,0
+MVF.US,D,20070515,000000,5.6129,5.6466,5.6076,5.6299,145568,0
+MVF.US,D,20070516,000000,5.6408,5.6861,5.624,5.6354,146645,0
+MVF.US,D,20070517,000000,5.624,5.6466,5.6181,5.6408,93830,0
+MVF.US,D,20070518,000000,5.6299,5.6861,5.6181,5.6408,63023,0
+MVF.US,D,20070521,000000,5.6408,5.6688,5.6076,5.6408,78604,0
+MVF.US,D,20070522,000000,5.6129,5.6354,5.5793,5.5793,199647,0
+MVF.US,D,20070523,000000,5.5733,5.5851,5.5238,5.5572,65530,0
+MVF.US,D,20070524,000000,5.5288,5.5793,5.518,5.518,90418,0
+MVF.US,D,20070525,000000,5.518,5.5463,5.5067,5.5463,78784,0
+MVF.US,D,20070529,000000,5.5625,5.5906,5.5123,5.5572,100445,0
+MVF.US,D,20070530,000000,5.518,5.5793,5.5123,5.5346,76810,0
+MVF.US,D,20070531,000000,5.5346,5.6012,5.5288,5.5572,60698,0
+MVF.US,D,20070601,000000,5.5572,5.5793,5.5288,5.5625,100274,0
+MVF.US,D,20070604,000000,5.5625,5.5733,5.5572,5.5572,70728,0
+MVF.US,D,20070605,000000,5.5625,5.5733,5.518,5.518,112083,0
+MVF.US,D,20070606,000000,5.5123,5.54,5.4954,5.5238,128391,0
+MVF.US,D,20070607,000000,5.4901,5.4901,5.445,5.4511,134470,0
+MVF.US,D,20070608,000000,5.4398,5.4511,5.3612,5.3787,131602,0
+MVF.US,D,20070611,000000,5.3787,5.406,5.3452,5.356,88453,0
+MVF.US,D,20070612,000000,5.3338,5.3612,5.3054,5.3389,231516,0
+MVF.US,D,20070613,000000,5.2945,5.3452,5.2615,5.3054,149156,0
+MVF.US,D,20070614,000000,5.2945,5.3221,5.2111,5.2498,209133,0
+MVF.US,D,20070615,000000,5.2779,5.3007,5.244,5.244,144493,0
+MVF.US,D,20070618,000000,5.2389,5.3054,5.2389,5.2722,97230,0
+MVF.US,D,20070619,000000,5.2551,5.3169,5.2551,5.3054,168663,0
+MVF.US,D,20070620,000000,5.2833,5.3054,5.2498,5.2498,68935,0
+MVF.US,D,20070621,000000,5.2615,5.2833,5.2331,5.244,109040,0
+MVF.US,D,20070622,000000,5.2271,5.2615,5.222,5.2389,95250,0
+MVF.US,D,20070625,000000,5.2498,5.3054,5.222,5.2945,100090,0
+MVF.US,D,20070626,000000,5.2666,5.2666,5.222,5.2389,107962,0
+MVF.US,D,20070627,000000,5.2666,5.2833,5.222,5.2498,73402,0
+MVF.US,D,20070628,000000,5.2722,5.289,5.2051,5.2165,136441,0
+MVF.US,D,20070629,000000,5.2165,5.2779,5.2165,5.2551,71087,0
+MVF.US,D,20070702,000000,5.2331,5.2833,5.2331,5.2779,113881,0
+MVF.US,D,20070703,000000,5.2779,5.2779,5.2331,5.2779,132856,0
+MVF.US,D,20070705,000000,5.2666,5.2833,5.2271,5.2551,125682,0
+MVF.US,D,20070706,000000,5.2498,5.2833,5.244,5.2833,127300,0
+MVF.US,D,20070709,000000,5.2666,5.3007,5.2551,5.2833,104029,0
+MVF.US,D,20070710,000000,5.3007,5.3169,5.2779,5.3169,130707,0
+MVF.US,D,20070711,000000,5.3221,5.3506,5.3007,5.3452,208416,0
+MVF.US,D,20070712,000000,5.3506,5.3896,5.3054,5.3452,218794,0
+MVF.US,D,20070713,000000,5.3221,5.4179,5.3221,5.3896,185853,0
+MVF.US,D,20070716,000000,5.3835,5.4231,5.3338,5.367,129811,0
+MVF.US,D,20070717,000000,5.3612,5.4621,5.3612,5.4569,225246,0
+MVF.US,D,20070718,000000,5.4511,5.5015,5.4231,5.4569,70009,0
+MVF.US,D,20070719,000000,5.445,5.518,5.4343,5.4954,84153,0
+MVF.US,D,20070720,000000,5.5015,5.518,5.4343,5.4678,67678,0
+MVF.US,D,20070723,000000,5.445,5.4843,5.4179,5.4511,118715,0
+MVF.US,D,20070724,000000,5.445,5.5123,5.4179,5.4901,94716,0
+MVF.US,D,20070725,000000,5.4398,5.518,5.4398,5.5015,96866,0
+MVF.US,D,20070726,000000,5.4843,5.5015,5.3506,5.406,212890,0
+MVF.US,D,20070727,000000,5.3787,5.4398,5.3787,5.406,114950,0
+MVF.US,D,20070730,000000,5.3952,5.4286,5.3896,5.3952,78428,0
+MVF.US,D,20070731,000000,5.3896,5.4116,5.3896,5.401,20590,0
+MVF.US,D,20070801,000000,5.406,5.406,5.3221,5.3612,165803,0
+MVF.US,D,20070802,000000,5.3787,5.4179,5.3283,5.356,119074,0
+MVF.US,D,20070803,000000,5.3389,5.356,5.3283,5.3506,43863,0
+MVF.US,D,20070806,000000,5.3338,5.3612,5.3112,5.3506,87198,0
+MVF.US,D,20070807,000000,5.3506,5.3506,5.3054,5.3169,131239,0
+MVF.US,D,20070808,000000,5.3169,5.3169,5.2779,5.2779,116019,0
+MVF.US,D,20070809,000000,5.3007,5.3007,5.2498,5.2615,113339,0
+MVF.US,D,20070810,000000,5.2722,5.2722,5.1939,5.1939,103314,0
+MVF.US,D,20070813,000000,5.1718,5.222,5.1494,5.1545,105280,0
+MVF.US,D,20070814,000000,5.1326,5.1607,5.1103,5.1103,78428,0
+MVF.US,D,20070815,000000,5.1272,5.1272,4.9764,4.9764,128205,0
+MVF.US,D,20070816,000000,4.8588,4.9426,4.792,4.9426,278241,0
+MVF.US,D,20070817,000000,4.9482,5.166,4.8643,5.1215,259627,0
+MVF.US,D,20070820,000000,5.1215,5.1382,4.9709,5.0879,136441,0
+MVF.US,D,20070821,000000,5.1103,5.2498,5.0376,5.2389,220057,0
+MVF.US,D,20070822,000000,5.2779,5.2833,5.166,5.2331,123188,0
+MVF.US,D,20070823,000000,5.222,5.2498,5.1494,5.2051,101347,0
+MVF.US,D,20070824,000000,5.1939,5.2271,5.1437,5.1939,82900,0
+MVF.US,D,20070827,000000,5.1939,5.222,5.1718,5.2111,50308,0
+MVF.US,D,20070828,000000,5.1829,5.2165,5.0715,5.1272,159356,0
+MVF.US,D,20070829,000000,5.1272,5.222,5.1272,5.1939,104926,0
+MVF.US,D,20070830,000000,5.1773,5.2271,5.1718,5.2165,99548,0
+MVF.US,D,20070831,000000,5.2165,5.2498,5.1829,5.222,176546,0
+MVF.US,D,20070904,000000,5.2331,5.2331,5.1829,5.2165,93645,0
+MVF.US,D,20070905,000000,5.1939,5.2165,5.1437,5.2165,129096,0
+MVF.US,D,20070906,000000,5.2165,5.3054,5.1939,5.2779,136441,0
+MVF.US,D,20070907,000000,5.244,5.356,5.2389,5.3506,139129,0
+MVF.US,D,20070910,000000,5.3506,5.4179,5.3338,5.3835,228468,0
+MVF.US,D,20070911,000000,5.3338,5.4231,5.3054,5.3729,238847,0
+MVF.US,D,20070912,000000,5.3221,5.367,5.2498,5.3054,107802,0
+MVF.US,D,20070913,000000,5.3054,5.3054,5.2389,5.244,135536,0
+MVF.US,D,20070914,000000,5.2331,5.2779,5.2331,5.2498,57120,0
+MVF.US,D,20070917,000000,5.2666,5.2722,5.1939,5.1998,243684,0
+MVF.US,D,20070918,000000,5.2051,5.2498,5.1939,5.2165,105107,0
+MVF.US,D,20070919,000000,5.2331,5.244,5.1939,5.2165,94716,0
+MVF.US,D,20070920,000000,5.222,5.222,5.1382,5.2165,206984,0
+MVF.US,D,20070921,000000,5.2389,5.2945,5.2051,5.2833,117449,0
+MVF.US,D,20070924,000000,5.2666,5.3169,5.2551,5.3169,128015,0
+MVF.US,D,20070925,000000,5.3054,5.3283,5.2551,5.3054,97943,0
+MVF.US,D,20070926,000000,5.3007,5.3338,5.2945,5.3054,73583,0
+MVF.US,D,20070927,000000,5.2945,5.3283,5.289,5.3221,116747,0
+MVF.US,D,20070928,000000,5.3054,5.3506,5.3054,5.3389,92566,0
+MVF.US,D,20071001,000000,5.3112,5.3452,5.3054,5.3169,74583,0
+MVF.US,D,20071002,000000,5.3169,5.3283,5.2498,5.3054,128925,0
+MVF.US,D,20071003,000000,5.3007,5.356,5.2833,5.3506,70183,0
+MVF.US,D,20071004,000000,5.3338,5.3612,5.3007,5.3506,92925,0
+MVF.US,D,20071005,000000,5.3221,5.3452,5.3007,5.3007,56938,0
+MVF.US,D,20071008,000000,5.3169,5.3338,5.2833,5.3054,52466,0
+MVF.US,D,20071009,000000,5.2833,5.3007,5.2615,5.2945,62491,0
+MVF.US,D,20071010,000000,5.3054,5.3054,5.2498,5.2615,103314,0
+MVF.US,D,20071011,000000,5.222,5.2666,5.222,5.2615,67326,0
+MVF.US,D,20071012,000000,5.2779,5.289,5.2331,5.2722,93099,0
+MVF.US,D,20071015,000000,5.2779,5.3054,5.2498,5.2833,152909,0
+MVF.US,D,20071016,000000,5.2779,5.2833,5.1939,5.222,150401,0
+MVF.US,D,20071017,000000,5.2051,5.2498,5.1382,5.1718,216658,0
+MVF.US,D,20071018,000000,5.1494,5.1718,5.0879,5.1494,147364,0
+MVF.US,D,20071019,000000,5.1494,5.1718,5.1156,5.166,109762,0
+MVF.US,D,20071022,000000,5.1326,5.1829,5.1272,5.1494,105354,0
+MVF.US,D,20071023,000000,5.1326,5.1607,5.1103,5.1607,136618,0
+MVF.US,D,20071024,000000,5.1382,5.166,5.0988,5.0988,114415,0
+MVF.US,D,20071025,000000,5.06,5.1215,5.0044,5.0434,150759,0
+MVF.US,D,20071026,000000,5.0044,5.0715,5.0044,5.0376,185324,0
+MVF.US,D,20071029,000000,5.0268,5.1382,5.0268,5.0548,208232,0
+MVF.US,D,20071030,000000,5.0548,5.0824,5.0268,5.0653,152016,0
+MVF.US,D,20071031,000000,5.0653,5.1272,5.0653,5.1103,71261,0
+MVF.US,D,20071101,000000,5.1103,5.1215,5.06,5.0824,99917,0
+MVF.US,D,20071102,000000,5.0824,5.1382,5.0653,5.1215,104029,0
+MVF.US,D,20071105,000000,5.1326,5.1326,5.0653,5.0988,110118,0
+MVF.US,D,20071106,000000,5.0988,5.1103,5.0653,5.1103,79131,0
+MVF.US,D,20071107,000000,5.1103,5.1156,5.0715,5.0935,87551,0
+MVF.US,D,20071108,000000,4.9033,5.0879,4.9033,5.0715,155237,0
+MVF.US,D,20071109,000000,5.0268,5.0319,4.9709,5.0268,200723,0
+MVF.US,D,20071112,000000,4.9874,5.01,4.9426,4.9984,88453,0
+MVF.US,D,20071113,000000,5.01,5.0148,4.9595,4.9932,113881,0
+MVF.US,D,20071114,000000,4.9482,4.9595,4.8758,4.9201,212714,0
+MVF.US,D,20071115,000000,4.8868,4.9426,4.8701,4.9261,212528,0
+MVF.US,D,20071116,000000,4.8701,4.9146,4.792,4.792,335534,0
+MVF.US,D,20071119,000000,4.7696,4.9311,4.7696,4.8701,291500,0
+MVF.US,D,20071120,000000,4.9095,4.9595,4.8868,4.9261,177079,0
+MVF.US,D,20071121,000000,4.8925,5.1607,4.8758,4.9146,276272,0
+MVF.US,D,20071123,000000,4.898,4.9816,4.898,4.9261,40996,0
+MVF.US,D,20071126,000000,4.8809,4.9816,4.8809,4.9709,301345,0
+MVF.US,D,20071127,000000,4.9709,5.0268,4.9146,4.9709,240822,0
+MVF.US,D,20071128,000000,5.0548,5.0764,4.9984,5.0486,318712,0
+MVF.US,D,20071129,000000,5.0715,5.0715,4.9932,5.0376,103847,0
+MVF.US,D,20071130,000000,5.0268,5.0824,4.9984,5.0044,214869,0
+MVF.US,D,20071203,000000,5.0486,5.0653,4.9984,5.0268,214002,0
+MVF.US,D,20071204,000000,5.0434,5.0988,5.0268,5.0653,216478,0
+MVF.US,D,20071205,000000,5.0486,5.0764,5.0268,5.0486,207337,0
+MVF.US,D,20071206,000000,5.06,5.0879,5.01,5.0548,336263,0
+MVF.US,D,20071207,000000,5.0548,5.0764,5.01,5.0764,267504,0
+MVF.US,D,20071210,000000,5.06,5.1103,5.021,5.1103,259982,0
+MVF.US,D,20071211,000000,5.1156,5.1382,5.0715,5.1103,309936,0
+MVF.US,D,20071212,000000,5.0824,5.1545,5.0715,5.0824,269294,0
+MVF.US,D,20071213,000000,5.0715,5.1049,5.0376,5.0376,249066,0
+MVF.US,D,20071214,000000,4.9984,5.0764,4.9984,5.0486,237781,0
+MVF.US,D,20071217,000000,5.0486,5.0824,5.0148,5.0653,374396,0
+MVF.US,D,20071218,000000,5.0434,5.0653,5.0148,5.0548,292753,0
+MVF.US,D,20071219,000000,5.0715,5.0935,5.01,5.0268,315492,0
+MVF.US,D,20071220,000000,5.0268,5.0548,4.9709,4.9932,222558,0
+MVF.US,D,20071221,000000,4.9816,5.0268,4.8701,4.9311,436529,0
+MVF.US,D,20071224,000000,5.01,5.021,4.8925,4.9764,266427,0
+MVF.US,D,20071226,000000,4.9709,4.9874,4.9033,4.9261,300086,0
+MVF.US,D,20071227,000000,4.9426,4.954,4.8588,4.8758,411101,0
+MVF.US,D,20071228,000000,4.8422,4.9984,4.8422,4.9984,443779,0
+MVF.US,D,20071231,000000,5.0376,5.0376,4.9146,4.9646,278216,0
+MVF.US,D,20080102,000000,5.0879,5.0879,4.937,5.0376,180129,0
+MVF.US,D,20080103,000000,5.06,5.166,5.0268,5.1607,231516,0
+MVF.US,D,20080104,000000,5.1718,5.2111,5.1103,5.166,263203,0
+MVF.US,D,20080107,000000,5.1494,5.2615,5.1382,5.2271,253714,0
+MVF.US,D,20080108,000000,5.2051,5.2833,5.2051,5.2779,126062,0
+MVF.US,D,20080109,000000,5.3054,5.3054,5.244,5.2722,74483,0
+MVF.US,D,20080110,000000,5.2498,5.3054,5.2498,5.289,130763,0
+MVF.US,D,20080111,000000,5.2779,5.3389,5.2722,5.3389,103080,0
+MVF.US,D,20080114,000000,5.3389,5.367,5.3221,5.3452,107253,0
+MVF.US,D,20080115,000000,5.3389,5.3835,5.3221,5.3835,110471,0
+MVF.US,D,20080116,000000,5.3283,5.4179,5.3221,5.406,194266,0
+MVF.US,D,20080117,000000,5.445,5.445,5.3612,5.3896,125566,0
+MVF.US,D,20080118,000000,5.3506,5.4116,5.2666,5.289,150043,0
+MVF.US,D,20080122,000000,5.2389,5.401,5.1939,5.3896,124579,0
+MVF.US,D,20080123,000000,5.3896,5.4678,5.3389,5.4678,131198,0
+MVF.US,D,20080124,000000,5.3054,5.4678,5.3054,5.4678,164368,0
+MVF.US,D,20080125,000000,5.4511,5.5067,5.4231,5.4954,142882,0
+MVF.US,D,20080128,000000,5.4511,5.4901,5.4398,5.4621,101245,0
+MVF.US,D,20080129,000000,5.4843,5.5123,5.4398,5.4736,114305,0
+MVF.US,D,20080130,000000,5.5015,5.5067,5.4511,5.4786,119074,0
+MVF.US,D,20080131,000000,5.4569,5.5123,5.3896,5.4398,145744,0
+MVF.US,D,20080201,000000,5.5513,5.5513,5.3835,5.4116,137757,0
+MVF.US,D,20080204,000000,5.4179,5.4901,5.4179,5.4901,135904,0
+MVF.US,D,20080205,000000,5.3835,5.5238,5.3835,5.4678,56391,0
+MVF.US,D,20080206,000000,5.4286,5.5238,5.4286,5.5067,92993,0
+MVF.US,D,20080207,000000,5.4901,5.5288,5.4843,5.4843,98298,0
+MVF.US,D,20080208,000000,5.5015,5.5513,5.4901,5.5067,105640,0
+MVF.US,D,20080211,000000,5.54,5.5572,5.5015,5.5463,99917,0
+MVF.US,D,20080212,000000,5.4954,5.5964,5.4343,5.5733,181917,0
+MVF.US,D,20080213,000000,5.5851,5.5851,5.3952,5.3952,189072,0
+MVF.US,D,20080214,000000,5.3896,5.3896,5.06,5.0715,388574,0
+MVF.US,D,20080215,000000,4.8868,5.0824,4.8868,5.0764,246561,0
+MVF.US,D,20080219,000000,5.0653,5.2111,5.0653,5.1773,195346,0
+MVF.US,D,20080220,000000,5.1998,5.244,5.0935,5.1103,180489,0
+MVF.US,D,20080221,000000,5.2111,5.2111,5.0434,5.06,121636,0
+MVF.US,D,20080222,000000,5.0044,5.0268,4.9095,4.9482,373143,0
+MVF.US,D,20080225,000000,4.9146,5.0715,4.9146,5.06,300665,0
+MVF.US,D,20080226,000000,5.1215,5.1215,5.0268,5.0935,117102,0
+MVF.US,D,20080227,000000,5.0715,5.0988,5.0434,5.0486,102249,0
+MVF.US,D,20080228,000000,4.9984,5.0376,4.9095,4.9146,119783,0
+MVF.US,D,20080229,000000,4.898,4.9095,4.8422,4.8809,233509,0
+MVF.US,D,20080303,000000,4.937,4.937,4.8477,4.9261,293648,0
+MVF.US,D,20080304,000000,4.9261,4.9709,4.8925,4.9201,152189,0
+MVF.US,D,20080305,000000,4.9146,5.0148,4.9033,4.9646,135741,0
+MVF.US,D,20080306,000000,4.9311,4.9764,4.8758,4.898,143239,0
+MVF.US,D,20080307,000000,4.8868,4.9033,4.8309,4.8309,265174,0
+MVF.US,D,20080310,000000,4.7974,4.8588,4.7974,4.8255,205376,0
+MVF.US,D,20080311,000000,4.8365,4.8809,4.8143,4.8809,157207,0
+MVF.US,D,20080312,000000,4.8309,4.8588,4.7862,4.7974,201239,0
+MVF.US,D,20080313,000000,4.7529,4.8809,4.7529,4.8255,215413,0
+MVF.US,D,20080314,000000,4.8031,4.8365,4.7803,4.8255,215033,0
+MVF.US,D,20080317,000000,4.8422,4.8422,4.6743,4.7196,162897,0
+MVF.US,D,20080318,000000,4.6743,4.7974,4.6743,4.7025,225618,0
+MVF.US,D,20080319,000000,4.6863,4.7419,4.6863,4.6972,181917,0
+MVF.US,D,20080320,000000,4.6634,4.7137,4.6357,4.6583,205371,0
+MVF.US,D,20080324,000000,4.6863,4.7803,4.6863,4.7755,206792,0
+MVF.US,D,20080325,000000,4.8195,4.8195,4.7302,4.7974,198341,0
+MVF.US,D,20080326,000000,4.7755,4.8195,4.7641,4.8143,76456,0
+MVF.US,D,20080327,000000,4.8255,4.8477,4.8143,4.8365,58548,0
+MVF.US,D,20080328,000000,4.8365,4.8422,4.8143,4.8365,110471,0
+MVF.US,D,20080331,000000,4.8365,4.8537,4.7641,4.8309,212181,0
+MVF.US,D,20080401,000000,4.9311,4.9311,4.8086,4.8588,175283,0
+MVF.US,D,20080402,000000,4.8643,4.8701,4.8086,4.8701,111194,0
+MVF.US,D,20080403,000000,4.8809,4.8868,4.8588,4.8809,57385,0
+MVF.US,D,20080404,000000,4.9646,4.9646,4.8643,4.898,76010,0
+MVF.US,D,20080407,000000,4.8868,4.9426,4.8868,4.9146,90958,0
+MVF.US,D,20080408,000000,4.9033,4.937,4.8809,4.8809,81555,0
+MVF.US,D,20080409,000000,4.8588,4.937,4.8588,4.9201,255863,0
+MVF.US,D,20080410,000000,4.898,4.9984,4.898,4.9874,114950,0
+MVF.US,D,20080411,000000,4.9201,4.9984,4.9201,4.9595,80221,0
+MVF.US,D,20080414,000000,4.9646,4.9816,4.9482,4.9482,71087,0
+MVF.US,D,20080415,000000,4.9595,4.9595,4.8809,4.8868,167279,0
+MVF.US,D,20080416,000000,4.898,4.9311,4.8868,4.9201,71111,0
+MVF.US,D,20080417,000000,4.8925,4.9261,4.8925,4.9261,51659,0
+MVF.US,D,20080418,000000,4.898,4.954,4.8868,4.9482,134362,0
+MVF.US,D,20080421,000000,5.0148,5.0148,4.9095,4.9595,82580,0
+MVF.US,D,20080422,000000,4.9426,4.9874,4.9201,4.954,111638,0
+MVF.US,D,20080423,000000,4.954,4.9709,4.937,4.9482,60835,0
+MVF.US,D,20080424,000000,4.937,4.9595,4.8925,4.9095,136793,0
+MVF.US,D,20080425,000000,4.937,4.9426,4.8809,4.937,134525,0
+MVF.US,D,20080428,000000,4.937,4.9595,4.9201,4.9595,65256,0
+MVF.US,D,20080429,000000,4.9261,4.9932,4.9261,4.9816,111127,0
+MVF.US,D,20080430,000000,4.9874,5.0044,4.954,4.9709,128526,0
+MVF.US,D,20080501,000000,5.0376,5.0376,4.9764,4.9984,92334,0
+MVF.US,D,20080502,000000,5.0044,5.0376,4.9932,5.0148,65075,0
+MVF.US,D,20080505,000000,5.021,5.0548,4.9984,5.0319,88349,0
+MVF.US,D,20080506,000000,5.021,5.0653,5.021,5.0548,147099,0
+MVF.US,D,20080507,000000,5.021,5.0764,5.021,5.0486,115122,0
+MVF.US,D,20080508,000000,5.0764,5.0764,5.0319,5.0376,58246,0
+MVF.US,D,20080509,000000,5.0486,5.0824,5.0434,5.0548,84382,0
+MVF.US,D,20080512,000000,5.0653,5.2165,5.0486,5.1437,111296,0
+MVF.US,D,20080513,000000,5.1886,5.1998,5.0824,5.1156,129738,0
+MVF.US,D,20080514,000000,5.0988,5.1382,5.0935,5.1049,78630,0
+MVF.US,D,20080515,000000,5.0824,5.1156,5.0653,5.1049,151170,0
+MVF.US,D,20080516,000000,5.0824,5.0988,5.0548,5.0548,40471,0
+MVF.US,D,20080519,000000,5.06,5.1103,5.0548,5.1049,78638,0
+MVF.US,D,20080520,000000,5.0715,5.1215,5.0715,5.0935,68544,0
+MVF.US,D,20080521,000000,5.0879,5.1382,5.0879,5.1103,70249,0
+MVF.US,D,20080522,000000,5.1215,5.166,5.0935,5.0935,43823,0
+MVF.US,D,20080523,000000,5.0935,5.1437,5.0764,5.1103,126303,0
+MVF.US,D,20080527,000000,5.1103,5.1773,5.0988,5.1103,146938,0
+MVF.US,D,20080528,000000,5.1382,5.1382,5.0824,5.0824,158110,0
+MVF.US,D,20080529,000000,5.0879,5.1272,5.0764,5.1272,89013,0
+MVF.US,D,20080530,000000,5.0935,5.1272,5.0824,5.1272,59273,0
+MVF.US,D,20080602,000000,5.1886,5.1886,5.1049,5.1215,94292,0
+MVF.US,D,20080603,000000,5.0935,5.1326,5.0715,5.1049,115147,0
+MVF.US,D,20080604,000000,5.0879,5.1156,5.0824,5.0824,124132,0
+MVF.US,D,20080605,000000,5.0824,5.1156,5.0764,5.0988,90353,0
+MVF.US,D,20080606,000000,5.1156,5.1156,5.0268,5.0548,107864,0
+MVF.US,D,20080609,000000,5.0268,5.0824,5.0268,5.0376,71149,0
+MVF.US,D,20080610,000000,4.9764,5.0486,4.9764,5.0044,57826,0
+MVF.US,D,20080611,000000,5.0319,5.0319,4.9095,4.9261,229590,0
+MVF.US,D,20080612,000000,4.8477,4.9033,4.8309,4.8422,123713,0
+MVF.US,D,20080613,000000,4.9595,4.9595,4.8031,4.8086,93134,0
+MVF.US,D,20080616,000000,4.8365,4.9261,4.8195,4.8643,141034,0
+MVF.US,D,20080617,000000,4.8365,4.8758,4.8195,4.8255,85126,0
+MVF.US,D,20080618,000000,4.8086,4.8143,4.7696,4.7974,146132,0
+MVF.US,D,20080619,000000,4.7529,4.8031,4.7529,4.7696,42059,0
+MVF.US,D,20080620,000000,4.7583,4.7803,4.7529,4.7583,48724,0
+MVF.US,D,20080623,000000,4.7469,4.7583,4.6911,4.7025,84635,0
+MVF.US,D,20080624,000000,4.6802,4.7641,4.6802,4.7583,115620,0
+MVF.US,D,20080625,000000,4.6972,4.8031,4.6911,4.7249,341795,0
+MVF.US,D,20080626,000000,4.7755,4.7755,4.7137,4.7529,81776,0
+MVF.US,D,20080627,000000,4.7529,4.7755,4.7082,4.7696,126157,0
+MVF.US,D,20080630,000000,4.7755,4.7862,4.7302,4.7755,149689,0
+MVF.US,D,20080701,000000,4.8255,4.8365,4.7641,4.8365,116418,0
+MVF.US,D,20080702,000000,4.7862,4.8537,4.7862,4.8365,63629,0
+MVF.US,D,20080703,000000,4.8086,4.8365,4.7974,4.7974,83265,0
+MVF.US,D,20080707,000000,4.7862,4.8255,4.7755,4.8086,105040,0
+MVF.US,D,20080708,000000,4.7974,4.8255,4.7755,4.8031,71545,0
+MVF.US,D,20080709,000000,4.8143,4.898,4.792,4.898,137063,0
+MVF.US,D,20080710,000000,4.8643,4.8809,4.8086,4.8309,132110,0
+MVF.US,D,20080711,000000,4.8031,4.8143,4.7302,4.7469,119510,0
+MVF.US,D,20080714,000000,4.6972,4.7803,4.6691,4.6691,171047,0
+MVF.US,D,20080715,000000,4.641,4.6583,4.5407,4.6132,204638,0
+MVF.US,D,20080716,000000,4.5737,4.641,4.5512,4.6357,89047,0
+MVF.US,D,20080717,000000,4.6077,4.6911,4.5905,4.6691,149674,0
+MVF.US,D,20080718,000000,4.6911,4.6911,4.6242,4.6521,119427,0
+MVF.US,D,20080721,000000,4.6863,4.6972,4.641,4.6469,109334,0
+MVF.US,D,20080722,000000,4.6802,4.7249,4.641,4.7137,96930,0
+MVF.US,D,20080723,000000,4.7082,4.7249,4.641,4.6469,139868,0
+MVF.US,D,20080724,000000,4.6299,4.6911,4.6132,4.6469,181706,0
+MVF.US,D,20080725,000000,4.6691,4.7082,4.6357,4.6863,91847,0
+MVF.US,D,20080728,000000,4.6911,4.7249,4.6802,4.7082,67314,0
+MVF.US,D,20080729,000000,4.7196,4.7419,4.6802,4.7025,129112,0
+MVF.US,D,20080730,000000,4.6743,4.7082,4.6469,4.6469,143624,0
+MVF.US,D,20080731,000000,4.6972,4.6972,4.6077,4.6077,106762,0
+MVF.US,D,20080801,000000,4.6521,4.6521,4.5966,4.5966,50704,0
+MVF.US,D,20080804,000000,4.6299,4.6521,4.6022,4.641,98793,0
+MVF.US,D,20080805,000000,4.6521,4.6691,4.6132,4.6469,125097,0
+MVF.US,D,20080806,000000,4.6634,4.6743,4.6132,4.6132,110548,0
+MVF.US,D,20080807,000000,4.6299,4.6521,4.5802,4.5856,121303,0
+MVF.US,D,20080808,000000,4.5856,4.6634,4.5802,4.6634,176110,0
+MVF.US,D,20080811,000000,4.6357,4.6634,4.6357,4.6521,96409,0
+MVF.US,D,20080812,000000,4.6357,4.6691,4.6242,4.641,95953,0
+MVF.US,D,20080813,000000,4.6299,4.6357,4.6132,4.6299,102316,0
+MVF.US,D,20080814,000000,4.6357,4.6802,4.6189,4.6357,185890,0
+MVF.US,D,20080815,000000,4.6802,4.6802,4.6189,4.6189,90012,0
+MVF.US,D,20080818,000000,4.6469,4.6743,4.6357,4.6469,72825,0
+MVF.US,D,20080819,000000,4.7082,4.7082,4.6357,4.6469,106495,0
+MVF.US,D,20080820,000000,4.641,4.6802,4.641,4.6583,137646,0
+MVF.US,D,20080821,000000,4.6469,4.6802,4.6357,4.6469,131792,0
+MVF.US,D,20080822,000000,4.6357,4.6863,4.6357,4.6743,147018,0
+MVF.US,D,20080825,000000,4.6521,4.7137,4.6521,4.6691,112075,0
+MVF.US,D,20080826,000000,4.6583,4.6911,4.6189,4.641,264381,0
+MVF.US,D,20080827,000000,4.6691,4.6743,4.6189,4.6357,190874,0
+MVF.US,D,20080828,000000,4.6357,4.6583,4.6189,4.6357,150207,0
+MVF.US,D,20080829,000000,4.6357,4.6583,4.6357,4.6357,120077,0
+MVF.US,D,20080902,000000,4.6242,4.6469,4.6132,4.6469,151890,0
+MVF.US,D,20080903,000000,4.6583,4.6634,4.6242,4.6242,143779,0
+MVF.US,D,20080904,000000,4.6077,4.6521,4.5737,4.5802,282192,0
+MVF.US,D,20080905,000000,4.5802,4.6357,4.5802,4.6077,184510,0
+MVF.US,D,20080908,000000,4.5856,4.6469,4.5856,4.6299,95466,0
+MVF.US,D,20080909,000000,4.5966,4.6469,4.5966,4.5966,128475,0
+MVF.US,D,20080910,000000,4.6189,4.6189,4.5352,4.5352,313851,0
+MVF.US,D,20080911,000000,4.5183,4.5462,4.4845,4.4905,186230,0
+MVF.US,D,20080912,000000,4.5071,4.5126,4.4788,4.5071,153497,0
+MVF.US,D,20080915,000000,4.5071,4.5071,4.4289,4.4289,248980,0
+MVF.US,D,20080916,000000,4.3447,4.4681,4.2726,4.4232,149249,0
+MVF.US,D,20080917,000000,4.3563,4.4117,4.3287,4.3287,260497,0
+MVF.US,D,20080918,000000,4.3287,4.334,3.9651,4.1387,448954,0
+MVF.US,D,20080919,000000,4.1329,4.4289,4.1329,4.4232,217826,0
+MVF.US,D,20080922,000000,4.362,4.4065,4.1442,4.1556,147693,0
+MVF.US,D,20080923,000000,4.1105,4.2056,3.9712,4.01,216478,0
+MVF.US,D,20080924,000000,3.8151,4.1495,3.8151,4.1105,235127,0
+MVF.US,D,20080925,000000,4.0604,4.1495,4.0604,4.1495,114972,0
+MVF.US,D,20080926,000000,4.2667,4.2667,4.0438,4.1217,237570,0
+MVF.US,D,20080929,000000,4.1217,4.1217,3.7418,3.7643,243465,0
+MVF.US,D,20080930,000000,3.8257,3.8985,3.714,3.8151,305471,0
+MVF.US,D,20081001,000000,3.8651,4.0438,3.8151,3.993,181911,0
+MVF.US,D,20081002,000000,4.0156,4.0662,3.9872,4.049,146091,0
+MVF.US,D,20081003,000000,4.0662,4.1053,3.993,3.993,134250,0
+MVF.US,D,20081006,000000,3.8651,3.993,3.5409,3.6916,319343,0
+MVF.US,D,20081007,000000,3.7198,3.8592,3.6637,3.6637,149660,0
+MVF.US,D,20081008,000000,3.4123,3.4908,3.044,3.3063,484417,0
+MVF.US,D,20081009,000000,3.1945,3.4182,2.9767,3.1555,658927,0
+MVF.US,D,20081010,000000,2.8374,3.5021,2.2227,3.5021,986730,0
+MVF.US,D,20081013,000000,3.3456,3.5244,3.178,3.5244,714631,0
+MVF.US,D,20081014,000000,3.7872,3.7872,3.3564,3.5796,406633,0
+MVF.US,D,20081015,000000,3.4908,3.496,3.1834,3.2841,622540,0
+MVF.US,D,20081016,000000,3.4064,3.4064,3.1046,3.1281,754734,0
+MVF.US,D,20081017,000000,3.1281,3.3345,3.0495,3.2841,356813,0
+MVF.US,D,20081020,000000,3.3233,3.5747,3.2893,3.5076,387939,0
+MVF.US,D,20081021,000000,3.4908,3.77,3.4908,3.5796,194667,0
+MVF.US,D,20081022,000000,3.5747,3.7643,3.5747,3.6529,206594,0
+MVF.US,D,20081023,000000,3.6138,3.8761,3.6138,3.8369,194115,0
+MVF.US,D,20081024,000000,3.5186,3.8151,3.5186,3.7754,188454,0
+MVF.US,D,20081027,000000,3.7031,3.7806,3.6357,3.714,267268,0
+MVF.US,D,20081028,000000,3.7806,3.7978,3.6079,3.7872,197263,0
+MVF.US,D,20081029,000000,3.8092,3.8092,3.6466,3.6863,139830,0
+MVF.US,D,20081030,000000,3.7366,3.77,3.6863,3.7198,170623,0
+MVF.US,D,20081031,000000,3.6746,3.7978,3.6746,3.7198,244170,0
+MVF.US,D,20081103,000000,3.7418,3.7978,3.7082,3.7198,191784,0
+MVF.US,D,20081104,000000,3.7418,3.7754,3.6863,3.7198,200459,0
+MVF.US,D,20081105,000000,3.77,3.9095,3.77,3.893,179879,0
+MVF.US,D,20081106,000000,3.9095,3.9651,3.848,3.9152,232389,0
+MVF.US,D,20081107,000000,3.8198,3.9598,3.8198,3.8812,174174,0
+MVF.US,D,20081110,000000,3.848,3.9651,3.848,3.9152,154484,0
+MVF.US,D,20081111,000000,3.943,3.943,3.8537,3.8875,155426,0
+MVF.US,D,20081112,000000,3.8369,3.9037,3.6466,3.7643,214779,0
+MVF.US,D,20081113,000000,3.8875,3.8875,3.6025,3.6971,423891,0
+MVF.US,D,20081114,000000,3.6304,3.7418,3.6304,3.7418,76448,0
+MVF.US,D,20081117,000000,3.7418,3.7418,3.6466,3.6863,115106,0
+MVF.US,D,20081118,000000,3.7082,3.7082,3.5297,3.6138,146507,0
+MVF.US,D,20081119,000000,3.5691,3.6696,3.457,3.5961,522389,0
+MVF.US,D,20081120,000000,3.6079,3.6138,3.4349,3.4793,359613,0
+MVF.US,D,20081121,000000,3.5631,3.6243,3.39,3.496,582006,0
+MVF.US,D,20081124,000000,3.4685,3.6025,3.4408,3.5186,368953,0
+MVF.US,D,20081125,000000,3.5914,3.77,3.4349,3.4854,154121,0
+MVF.US,D,20081126,000000,3.429,3.5691,3.429,3.496,173423,0
+MVF.US,D,20081128,000000,3.4908,3.5409,3.4793,3.5353,72170,0
+MVF.US,D,20081201,000000,3.5409,3.5409,3.1163,3.239,362785,0
+MVF.US,D,20081202,000000,3.239,3.3122,3.2001,3.2338,766140,0
+MVF.US,D,20081203,000000,3.2001,3.2841,3.1499,3.1834,463111,0
+MVF.US,D,20081204,000000,3.1834,3.2841,3.1834,3.2171,249643,0
+MVF.US,D,20081205,000000,3.239,3.239,3.1112,3.1163,330144,0
+MVF.US,D,20081208,000000,3.1112,3.239,3.0717,3.1,375338,0
+MVF.US,D,20081209,000000,3.178,3.2893,3.1218,3.2338,652192,0
+MVF.US,D,20081210,000000,3.2062,3.4908,3.1945,3.2893,604224,0
+MVF.US,D,20081211,000000,3.3564,3.3564,3.1664,3.2001,345615,0
+MVF.US,D,20081212,000000,3.1834,3.2671,3.0942,3.1614,615710,0
+MVF.US,D,20081215,000000,3.1614,3.4626,3.1555,3.4626,509301,0
+MVF.US,D,20081216,000000,3.3345,3.4626,3.1945,3.4064,359110,0
+MVF.US,D,20081217,000000,3.457,3.4626,3.2451,3.3122,524658,0
+MVF.US,D,20081218,000000,3.239,3.4458,3.1834,3.4349,468814,0
+MVF.US,D,20081219,000000,3.5353,3.9152,3.4182,3.7978,464548,0
+MVF.US,D,20081222,000000,3.8425,3.8537,3.6304,3.6304,422391,0
+MVF.US,D,20081223,000000,3.6304,3.7978,3.5128,3.7806,301655,0
+MVF.US,D,20081224,000000,3.77,3.8705,3.77,3.8257,107800,0
+MVF.US,D,20081226,000000,3.8875,3.9095,3.658,3.7477,173386,0
+MVF.US,D,20081229,000000,3.7082,3.8257,3.6025,3.6025,311732,0
+MVF.US,D,20081230,000000,3.6304,3.848,3.6138,3.6412,369063,0
+MVF.US,D,20081231,000000,3.6807,3.9095,3.6189,3.725,352154,0
+MVF.US,D,20090102,000000,3.77,4.1053,3.7198,3.9651,123877,0
+MVF.US,D,20090105,000000,4.01,4.049,3.9095,3.9542,199354,0
+MVF.US,D,20090106,000000,3.9484,4.116,3.9484,4.116,130914,0
+MVF.US,D,20090107,000000,3.9991,4.1609,3.9991,4.1329,200363,0
+MVF.US,D,20090108,000000,4.1609,4.2056,4.1053,4.1609,228889,0
+MVF.US,D,20090109,000000,4.3287,4.3287,4.1777,4.1944,211273,0
+MVF.US,D,20090112,000000,4.3729,4.3846,4.2112,4.2837,208537,0
+MVF.US,D,20090113,000000,4.2948,4.2948,4.1329,4.2726,162840,0
+MVF.US,D,20090114,000000,4.3005,4.3005,4.0438,4.0438,130258,0
+MVF.US,D,20090115,000000,4.0381,4.1495,4.0213,4.1495,161270,0
+MVF.US,D,20090116,000000,4.1609,4.2782,4.0936,4.2782,95019,0
+MVF.US,D,20090120,000000,4.2667,4.2667,4.1277,4.1609,93461,0
+MVF.US,D,20090121,000000,4.1556,4.2948,4.049,4.1831,99401,0
+MVF.US,D,20090122,000000,4.1831,4.2442,4.1495,4.2056,177783,0
+MVF.US,D,20090123,000000,4.2442,4.2442,4.1556,4.2166,95554,0
+MVF.US,D,20090126,000000,4.1887,4.2223,4.1716,4.2223,96728,0
+MVF.US,D,20090127,000000,4.1887,4.1999,4.1053,4.1609,115059,0
+MVF.US,D,20090128,000000,4.2837,4.2837,4.1777,4.2276,169488,0
+MVF.US,D,20090129,000000,4.3005,4.3005,4.1999,4.3005,97914,0
+MVF.US,D,20090130,000000,4.2948,4.3116,4.1442,4.1999,230288,0
+MVF.US,D,20090202,000000,4.2726,4.2726,4.0936,4.116,129717,0
+MVF.US,D,20090203,000000,4.0936,4.3172,4.0936,4.3172,101763,0
+MVF.US,D,20090204,000000,4.1663,4.3005,4.1663,4.2726,173668,0
+MVF.US,D,20090205,000000,4.3846,4.3894,4.2782,4.3894,261187,0
+MVF.US,D,20090206,000000,4.3955,4.5512,4.3395,4.5512,93669,0
+MVF.US,D,20090209,000000,4.3287,4.4346,4.3116,4.3786,217286,0
+MVF.US,D,20090210,000000,4.3563,4.3955,4.3005,4.3509,69644,0
+MVF.US,D,20090211,000000,4.3729,4.4117,4.3447,4.4117,152997,0
+MVF.US,D,20090212,000000,4.44,4.5239,4.3563,4.4014,164523,0
+MVF.US,D,20090213,000000,4.3786,4.4117,4.362,4.3675,33118,0
+MVF.US,D,20090217,000000,4.3786,4.5684,4.261,4.261,91853,0
+MVF.US,D,20090218,000000,4.2223,4.3563,4.049,4.0773,122706,0
+MVF.US,D,20090219,000000,4.1053,4.1556,4.0662,4.1442,75434,0
+MVF.US,D,20090220,000000,4.0548,4.1663,3.8151,4.1663,157299,0
+MVF.US,D,20090223,000000,4.1887,4.1887,3.9095,4.0213,116807,0
+MVF.US,D,20090224,000000,3.9651,4.4623,3.8151,4.1329,229468,0
+MVF.US,D,20090225,000000,4.3287,4.3287,4.0381,4.2112,95737,0
+MVF.US,D,20090226,000000,4.2166,4.2782,4.1887,4.2442,96702,0
+MVF.US,D,20090227,000000,4.2335,4.2392,4.0773,4.1831,63407,0
+MVF.US,D,20090302,000000,4.0825,4.2782,3.943,3.943,189902,0
+MVF.US,D,20090303,000000,3.9037,4.0316,3.893,3.9991,108650,0
+MVF.US,D,20090304,000000,4.0156,4.1831,3.9823,4.1053,114504,0
+MVF.US,D,20090305,000000,3.9376,4.0548,3.9376,4.0548,95723,0
+MVF.US,D,20090306,000000,4.0044,4.0662,3.9152,4.0156,128083,0
+MVF.US,D,20090309,000000,3.9095,3.993,3.7872,3.848,205131,0
+MVF.US,D,20090310,000000,3.8369,4.049,3.8369,4.01,122033,0
+MVF.US,D,20090311,000000,3.9484,4.0044,3.9095,3.926,218781,0
+MVF.US,D,20090312,000000,3.8812,3.9764,3.8651,3.9764,87822,0
+MVF.US,D,20090313,000000,3.9712,4.0213,3.9208,3.9823,59568,0
+MVF.US,D,20090316,000000,3.993,4.1053,3.9651,4.0712,139040,0
+MVF.US,D,20090317,000000,4.0438,4.1053,3.9651,3.9764,87544,0
+MVF.US,D,20090318,000000,3.9651,4.049,3.8761,3.993,110377,0
+MVF.US,D,20090319,000000,4.0438,4.0438,3.9823,3.993,64528,0
+MVF.US,D,20090320,000000,3.993,4.1329,3.9651,4.1053,82153,0
+MVF.US,D,20090323,000000,4.0548,4.1944,4.0548,4.0994,120667,0
+MVF.US,D,20090324,000000,4.2276,4.4681,4.049,4.1053,78514,0
+MVF.US,D,20090325,000000,4.1053,4.1831,4.01,4.027,148775,0
+MVF.US,D,20090326,000000,4.0213,4.0773,4.0213,4.0662,50147,0
+MVF.US,D,20090327,000000,4.0712,4.2166,4.0438,4.1387,153450,0
+MVF.US,D,20090330,000000,4.1944,4.1944,4.0773,4.1053,149675,0
+MVF.US,D,20090331,000000,4.1887,4.2166,4.1329,4.2056,162274,0
+MVF.US,D,20090401,000000,4.2837,4.2837,4.0936,4.1217,179116,0
+MVF.US,D,20090402,000000,4.1609,4.3955,4.1609,4.3172,170355,0
+MVF.US,D,20090403,000000,4.3058,4.3675,4.2166,4.3172,113497,0
+MVF.US,D,20090406,000000,4.3287,4.3563,4.2276,4.3563,52572,0
+MVF.US,D,20090407,000000,4.3287,4.3846,4.25,4.3729,82025,0
+MVF.US,D,20090408,000000,4.3229,4.418,4.2726,4.3509,114406,0
+MVF.US,D,20090409,000000,4.3563,4.3563,4.1887,4.25,93954,0
+MVF.US,D,20090413,000000,4.1887,4.1887,4.0825,4.1329,104389,0
+MVF.US,D,20090414,000000,4.1053,4.1217,4.0316,4.1053,125936,0
+MVF.US,D,20090415,000000,4.1105,4.2056,4.0773,4.1556,107259,0
+MVF.US,D,20090416,000000,4.1999,4.362,4.1329,4.1387,136246,0
+MVF.US,D,20090417,000000,4.1442,4.2948,4.1442,4.2223,91447,0
+MVF.US,D,20090420,000000,4.2276,4.2276,4.1556,4.1663,64979,0
+MVF.US,D,20090421,000000,4.1609,4.2667,4.1495,4.2442,97313,0
+MVF.US,D,20090422,000000,4.334,4.334,4.1777,4.2166,65182,0
+MVF.US,D,20090423,000000,4.2667,4.362,4.1777,4.3058,103139,0
+MVF.US,D,20090424,000000,4.3563,4.3563,4.2837,4.3395,50463,0
+MVF.US,D,20090427,000000,4.3116,4.3846,4.3116,4.3116,73562,0
+MVF.US,D,20090428,000000,4.362,4.4232,4.3287,4.4117,87765,0
+MVF.US,D,20090429,000000,4.3894,4.4346,4.3509,4.4289,130894,0
+MVF.US,D,20090430,000000,4.3955,4.4457,4.3955,4.3955,110097,0
+MVF.US,D,20090501,000000,4.4346,4.4517,4.3955,4.3955,125848,0
+MVF.US,D,20090504,000000,4.4117,4.4955,4.3955,4.4065,177086,0
+MVF.US,D,20090505,000000,4.4232,4.5292,4.4065,4.4681,85201,0
+MVF.US,D,20090506,000000,4.4681,4.5462,4.3955,4.4065,134383,0
+MVF.US,D,20090507,000000,4.4955,4.5239,4.3955,4.5126,145604,0
+MVF.US,D,20090508,000000,4.4955,4.5905,4.4681,4.5407,117320,0
+MVF.US,D,20090511,000000,4.5352,4.5627,4.4955,4.5627,153664,0
+MVF.US,D,20090512,000000,4.5407,4.5802,4.5016,4.5407,146617,0
+MVF.US,D,20090513,000000,4.4623,4.5292,4.4346,4.5071,112076,0
+MVF.US,D,20090514,000000,4.5239,4.5239,4.44,4.5071,78794,0
+MVF.US,D,20090515,000000,4.5905,4.6357,4.5239,4.5802,85675,0
+MVF.US,D,20090518,000000,4.5579,4.5737,4.4517,4.5512,60233,0
+MVF.US,D,20090519,000000,4.5462,4.6691,4.4517,4.6691,118451,0
+MVF.US,D,20090520,000000,4.6691,4.7302,4.6022,4.7137,137000,0
+MVF.US,D,20090521,000000,4.6469,4.6911,4.6132,4.6357,77186,0
+MVF.US,D,20090522,000000,4.6022,4.6469,4.474,4.5071,149875,0
+MVF.US,D,20090526,000000,4.4681,4.5126,4.4566,4.4905,153325,0
+MVF.US,D,20090527,000000,4.5292,4.5512,4.4457,4.4681,133659,0
+MVF.US,D,20090528,000000,4.5627,4.5627,4.4232,4.5071,161535,0
+MVF.US,D,20090529,000000,4.5071,4.5292,4.4845,4.5016,107903,0
+MVF.US,D,20090601,000000,4.5462,4.5462,4.4681,4.5126,120803,0
+MVF.US,D,20090602,000000,4.5352,4.6022,4.4955,4.6022,133753,0
+MVF.US,D,20090603,000000,4.6132,4.6299,4.5512,4.6299,131723,0
+MVF.US,D,20090604,000000,4.6357,4.7249,4.5905,4.6691,148456,0
+MVF.US,D,20090605,000000,4.6583,4.7025,4.6357,4.6743,107426,0
+MVF.US,D,20090608,000000,4.6189,4.7862,4.6189,4.7529,93005,0
+MVF.US,D,20090609,000000,4.7529,4.8809,4.7529,4.7755,141865,0
+MVF.US,D,20090610,000000,4.9646,5.01,4.7082,4.7302,119167,0
+MVF.US,D,20090611,000000,4.6583,4.6863,4.6077,4.6357,92834,0
+MVF.US,D,20090612,000000,4.6132,4.7137,4.4681,4.5802,118869,0
+MVF.US,D,20090615,000000,4.6583,4.6583,4.4955,4.5292,144187,0
+MVF.US,D,20090616,000000,4.474,4.6132,4.474,4.5856,54439,0
+MVF.US,D,20090617,000000,4.5512,4.641,4.5512,4.5856,103949,0
+MVF.US,D,20090618,000000,4.6357,4.6634,4.4905,4.5016,232235,0
+MVF.US,D,20090619,000000,4.5462,4.5462,4.4681,4.5239,86244,0
+MVF.US,D,20090622,000000,4.5462,4.5462,4.3116,4.474,205941,0
+MVF.US,D,20090623,000000,4.4788,4.5352,4.4517,4.5292,79815,0
+MVF.US,D,20090624,000000,4.5126,4.6299,4.5126,4.6022,136748,0
+MVF.US,D,20090625,000000,4.6357,4.6357,4.5239,4.5856,143129,0
+MVF.US,D,20090626,000000,4.6077,4.6299,4.5407,4.5512,105731,0
+MVF.US,D,20090629,000000,4.7025,4.7025,4.4681,4.4681,182357,0
+MVF.US,D,20090630,000000,4.5239,4.5512,4.44,4.4457,159644,0
+MVF.US,D,20090701,000000,4.5239,4.5239,4.44,4.5016,126527,0
+MVF.US,D,20090702,000000,4.5126,4.5126,4.4681,4.4788,85441,0
+MVF.US,D,20090706,000000,4.4788,4.5512,4.4289,4.5239,182186,0
+MVF.US,D,20090707,000000,4.5737,4.5905,4.4955,4.5462,97738,0
+MVF.US,D,20090708,000000,4.5239,4.6691,4.5239,4.6691,131630,0
+MVF.US,D,20090709,000000,4.7082,4.7862,4.6357,4.7583,147332,0
+MVF.US,D,20090710,000000,4.7025,4.7469,4.5512,4.5512,118332,0
+MVF.US,D,20090713,000000,4.6521,4.6972,4.6077,4.6469,61986,0
+MVF.US,D,20090714,000000,4.6189,4.7025,4.4955,4.4955,74779,0
+MVF.US,D,20090715,000000,4.6357,4.7641,4.6357,4.7196,138561,0
+MVF.US,D,20090716,000000,4.6583,4.7755,4.6583,4.7082,121534,0
+MVF.US,D,20090717,000000,4.6357,4.7025,4.6077,4.6863,150138,0
+MVF.US,D,20090720,000000,4.7359,4.7696,4.6357,4.6802,234656,0
+MVF.US,D,20090721,000000,4.6521,4.7196,4.6521,4.7196,120347,0
+MVF.US,D,20090722,000000,4.7469,4.8309,4.6911,4.7641,188559,0
+MVF.US,D,20090723,000000,4.7359,4.8143,4.7359,4.7696,135320,0
+MVF.US,D,20090724,000000,4.7974,4.7974,4.6357,4.7137,282833,0
+MVF.US,D,20090727,000000,4.7137,4.8143,4.6634,4.7419,233671,0
+MVF.US,D,20090728,000000,4.7469,4.7974,4.7137,4.7974,178091,0
+MVF.US,D,20090729,000000,4.8868,4.8868,4.7419,4.7974,163167,0
+MVF.US,D,20090730,000000,4.7974,4.8477,4.7755,4.8086,178240,0
+MVF.US,D,20090731,000000,4.8477,4.8588,4.8143,4.8537,144067,0
+MVF.US,D,20090803,000000,4.9146,4.9146,4.7974,4.898,182123,0
+MVF.US,D,20090804,000000,4.898,4.9033,4.7755,4.8925,151762,0
+MVF.US,D,20090805,000000,4.8365,4.9146,4.7755,4.8255,230578,0
+MVF.US,D,20090806,000000,4.8031,4.8477,4.8031,4.8195,108844,0
+MVF.US,D,20090807,000000,4.9595,4.9595,4.8195,4.9146,83485,0
+MVF.US,D,20090810,000000,4.9482,4.9709,4.8537,4.8868,159764,0
+MVF.US,D,20090811,000000,4.8588,4.9095,4.8537,4.8868,75586,0
+MVF.US,D,20090812,000000,4.8925,4.9261,4.7082,4.7137,389321,0
+MVF.US,D,20090813,000000,4.7469,4.7974,4.7196,4.7974,86921,0
+MVF.US,D,20090814,000000,4.8031,4.8758,4.7419,4.792,105682,0
+MVF.US,D,20090817,000000,4.8365,4.8477,4.7803,4.8086,86912,0
+MVF.US,D,20090818,000000,4.8588,4.9146,4.8309,4.9095,136145,0
+MVF.US,D,20090819,000000,4.8143,4.9426,4.8143,4.8758,184033,0
+MVF.US,D,20090820,000000,4.8925,4.9709,4.8588,4.9709,131842,0
+MVF.US,D,20090821,000000,4.9482,5.0148,4.9426,4.9646,89597,0
+MVF.US,D,20090824,000000,4.9984,5.0148,4.9146,4.9709,188784,0
+MVF.US,D,20090825,000000,4.9426,4.9932,4.937,4.9816,131360,0
+MVF.US,D,20090826,000000,4.9482,4.9984,4.9201,4.9764,205755,0
+MVF.US,D,20090827,000000,4.9261,4.9984,4.9201,4.9874,174654,0
+MVF.US,D,20090828,000000,5.1272,5.1272,4.9764,5.0044,167814,0
+MVF.US,D,20090831,000000,5.0486,5.0824,4.9646,5.01,129928,0
+MVF.US,D,20090901,000000,5.0376,5.0715,4.9709,5.0148,149557,0
+MVF.US,D,20090902,000000,5.0148,5.1156,5.0148,5.0548,137194,0
+MVF.US,D,20090903,000000,5.0824,5.1939,5.0268,5.1437,156699,0
+MVF.US,D,20090904,000000,5.166,5.1829,5.0935,5.1326,229230,0
+MVF.US,D,20090908,000000,5.166,5.3612,5.1382,5.3054,308931,0
+MVF.US,D,20090909,000000,5.3054,5.3054,5.2165,5.2779,217341,0
+MVF.US,D,20090910,000000,5.244,5.3338,5.244,5.3169,125562,0
+MVF.US,D,20090911,000000,5.289,5.3112,5.2615,5.289,160904,0
+MVF.US,D,20090914,000000,5.3054,5.406,5.2779,5.406,128992,0
+MVF.US,D,20090915,000000,5.3612,5.4179,5.356,5.4179,228730,0
+MVF.US,D,20090916,000000,5.4179,5.4179,5.356,5.4116,217521,0
+MVF.US,D,20090917,000000,5.4179,5.4621,5.3112,5.3787,233624,0
+MVF.US,D,20090918,000000,5.3787,5.3787,5.2051,5.3452,225692,0
+MVF.US,D,20090921,000000,5.3283,5.401,5.3054,5.3835,161980,0
+MVF.US,D,20090922,000000,5.4179,5.4179,5.3054,5.4116,179686,0
+MVF.US,D,20090923,000000,5.3787,5.4678,5.3612,5.4678,245519,0
+MVF.US,D,20090924,000000,5.4398,5.4621,5.3835,5.4179,170252,0
+MVF.US,D,20090925,000000,5.3896,5.3896,5.2779,5.3221,329722,0
+MVF.US,D,20090928,000000,5.3612,5.3612,5.2833,5.3612,202742,0
+MVF.US,D,20090929,000000,5.3169,5.4398,5.3112,5.3896,245099,0
+MVF.US,D,20090930,000000,5.356,5.3952,5.3283,5.356,142045,0
+MVF.US,D,20091001,000000,5.3835,5.3835,5.3054,5.3506,252213,0
+MVF.US,D,20091002,000000,5.3169,5.4116,5.3169,5.3729,160096,0
+MVF.US,D,20091005,000000,5.401,5.5238,5.3787,5.4843,168366,0
+MVF.US,D,20091006,000000,5.4843,5.5123,5.4511,5.4736,183412,0
+MVF.US,D,20091007,000000,5.445,5.4786,5.406,5.4678,174702,0
+MVF.US,D,20091008,000000,5.4569,5.5123,5.4398,5.4954,186014,0
+MVF.US,D,20091009,000000,5.4954,5.4954,5.4179,5.445,218988,0
+MVF.US,D,20091012,000000,5.4286,5.4398,5.2779,5.3612,285659,0
+MVF.US,D,20091013,000000,5.2389,5.356,5.1886,5.2551,285405,0
+MVF.US,D,20091014,000000,5.2779,5.2779,4.9874,5.0268,360625,0
+MVF.US,D,20091015,000000,4.9311,5.0548,4.8925,4.9709,562003,0
+MVF.US,D,20091016,000000,4.9201,5.0988,4.9201,5.06,186170,0
+MVF.US,D,20091019,000000,5.1103,5.1607,5.1103,5.1103,197302,0
+MVF.US,D,20091020,000000,5.0879,5.2051,5.0879,5.1886,183772,0
+MVF.US,D,20091021,000000,5.2165,5.2165,5.1215,5.1382,141379,0
+MVF.US,D,20091022,000000,5.1382,5.2331,5.1103,5.2165,191104,0
+MVF.US,D,20091023,000000,5.2165,5.222,5.1437,5.1718,165852,0
+MVF.US,D,20091026,000000,5.1939,5.222,5.1545,5.1773,147823,0
+MVF.US,D,20091027,000000,5.166,5.2331,5.1494,5.1998,169040,0
+MVF.US,D,20091028,000000,5.2051,5.2165,5.1607,5.1939,172291,0
+MVF.US,D,20091029,000000,5.2051,5.2498,5.1382,5.222,223889,0
+MVF.US,D,20091030,000000,5.222,5.2498,5.1939,5.2051,96275,0
+MVF.US,D,20091102,000000,5.1939,5.2779,5.1326,5.1382,128569,0
+MVF.US,D,20091103,000000,5.1718,5.3452,5.1545,5.222,143066,0
+MVF.US,D,20091104,000000,5.2615,5.3007,5.2165,5.2722,137316,0
+MVF.US,D,20091105,000000,5.2779,5.3612,5.2498,5.356,178263,0
+MVF.US,D,20091106,000000,5.2833,5.3612,5.2833,5.3112,130885,0
+MVF.US,D,20091109,000000,5.3112,5.3112,5.1886,5.2331,132681,0
+MVF.US,D,20091110,000000,5.1886,5.222,5.1326,5.222,135869,0
+MVF.US,D,20091111,000000,5.1998,5.1998,5.0879,5.0935,145689,0
+MVF.US,D,20091112,000000,5.0548,5.1437,5.0044,5.0376,271832,0
+MVF.US,D,20091113,000000,5.0376,5.0653,4.9709,5.06,174675,0
+MVF.US,D,20091116,000000,5.0548,5.1773,5.0548,5.1494,110887,0
+MVF.US,D,20091117,000000,5.1103,5.2111,5.1103,5.1718,170210,0
+MVF.US,D,20091118,000000,5.166,5.2165,5.1437,5.1998,162558,0
+MVF.US,D,20091119,000000,5.2165,5.2165,5.1545,5.1998,128588,0
+MVF.US,D,20091120,000000,5.1718,5.2271,5.1718,5.2111,119436,0
+MVF.US,D,20091123,000000,5.2111,5.2331,5.2051,5.2271,162911,0
+MVF.US,D,20091124,000000,5.2111,5.2389,5.1998,5.222,160684,0
+MVF.US,D,20091125,000000,5.2111,5.2498,5.1718,5.2271,128237,0
+MVF.US,D,20091127,000000,5.1382,5.2498,5.1382,5.222,26141,0
+MVF.US,D,20091130,000000,5.2051,5.2331,5.1829,5.1939,110536,0
+MVF.US,D,20091201,000000,5.2498,5.2498,5.1998,5.2111,93107,0
+MVF.US,D,20091202,000000,5.2051,5.244,5.1998,5.2271,158000,0
+MVF.US,D,20091203,000000,5.2615,5.2666,5.222,5.2498,111090,0
+MVF.US,D,20091204,000000,5.2615,5.2833,5.2498,5.2722,72498,0
+MVF.US,D,20091207,000000,5.2666,5.3338,5.2551,5.3338,169438,0
+MVF.US,D,20091208,000000,5.3221,5.3221,5.2551,5.3054,108330,0
+MVF.US,D,20091209,000000,5.2833,5.3452,5.2779,5.3452,114773,0
+MVF.US,D,20091210,000000,5.3283,5.3896,5.3169,5.3835,63212,0
+MVF.US,D,20091211,000000,5.3506,5.3729,5.3112,5.3169,102052,0
+MVF.US,D,20091214,000000,5.3054,5.3169,5.2498,5.3007,140827,0
+MVF.US,D,20091215,000000,5.3338,5.406,5.1494,5.1886,212630,0
+MVF.US,D,20091216,000000,5.1773,5.244,5.1156,5.1607,161198,0
+MVF.US,D,20091217,000000,5.1607,5.1886,5.1272,5.1886,250660,0
+MVF.US,D,20091218,000000,5.1773,5.222,5.166,5.1773,150158,0
+MVF.US,D,20091221,000000,5.1718,5.1939,5.1103,5.1718,170430,0
+MVF.US,D,20091222,000000,5.166,5.1773,5.1326,5.166,125230,0
+MVF.US,D,20091223,000000,5.1382,5.1773,5.0764,5.1326,216851,0
+MVF.US,D,20091224,000000,5.1272,5.1494,5.0486,5.1156,176435,0
+MVF.US,D,20091228,000000,5.1103,5.1382,5.0824,5.1103,96308,0
+MVF.US,D,20091229,000000,5.0935,5.1494,5.0935,5.1382,133954,0
+MVF.US,D,20091230,000000,5.1215,5.166,5.1103,5.1382,132346,0
+MVF.US,D,20091231,000000,5.1494,5.1545,5.1103,5.1494,108623,0
+MVF.US,D,20100104,000000,5.1494,5.1773,5.1156,5.1773,185597,0
+MVF.US,D,20100105,000000,5.166,5.1829,5.1494,5.1718,126161,0
+MVF.US,D,20100106,000000,5.1494,5.2051,5.1494,5.1773,214526,0
+MVF.US,D,20100107,000000,5.1545,5.222,5.1545,5.222,167939,0
+MVF.US,D,20100108,000000,5.2271,5.2833,5.2165,5.2551,155013,0
+MVF.US,D,20100111,000000,5.2551,5.289,5.244,5.289,116751,0
+MVF.US,D,20100112,000000,5.2779,5.3283,5.2615,5.3054,186583,0
+MVF.US,D,20100113,000000,5.3054,5.3054,5.2722,5.2945,120720,0
+MVF.US,D,20100114,000000,5.2945,5.3007,5.2111,5.2165,137701,0
+MVF.US,D,20100115,000000,5.2051,5.2498,4.9426,5.2498,184760,0
+MVF.US,D,20100119,000000,5.2111,5.3338,5.2111,5.3112,139956,0
+MVF.US,D,20100120,000000,5.2779,5.356,5.2779,5.3007,129639,0
+MVF.US,D,20100121,000000,5.3169,5.3169,5.222,5.244,157123,0
+MVF.US,D,20100122,000000,5.2615,5.2666,5.2165,5.2498,102339,0
+MVF.US,D,20100125,000000,5.2551,5.2722,5.1718,5.1718,215631,0
+MVF.US,D,20100126,000000,5.1886,5.2389,5.166,5.2271,160001,0
+MVF.US,D,20100127,000000,5.2111,5.2779,5.2111,5.2722,153453,0
+MVF.US,D,20100128,000000,5.1437,5.2551,5.1437,5.1773,225525,0
+MVF.US,D,20100129,000000,5.1886,5.1998,5.1437,5.1718,133109,0
+MVF.US,D,20100201,000000,5.1886,5.2722,5.1829,5.2389,151730,0
+MVF.US,D,20100202,000000,5.2833,5.356,5.2498,5.3506,160119,0
+MVF.US,D,20100203,000000,5.289,5.3338,5.2779,5.3112,171929,0
+MVF.US,D,20100204,000000,5.3007,5.3506,5.2945,5.3054,120384,0
+MVF.US,D,20100205,000000,5.3054,5.3612,5.2779,5.3506,146664,0
+MVF.US,D,20100208,000000,5.3338,5.3835,5.3338,5.3506,90514,0
+MVF.US,D,20100209,000000,5.3896,5.401,5.3169,5.3169,121054,0
+MVF.US,D,20100210,000000,5.2945,5.367,5.289,5.289,95993,0
+MVF.US,D,20100211,000000,5.3007,5.401,5.3007,5.3896,102698,0
+MVF.US,D,20100212,000000,5.367,5.4231,5.3389,5.3787,125836,0
+MVF.US,D,20100216,000000,5.3896,5.4179,5.3338,5.3896,148074,0
+MVF.US,D,20100217,000000,5.3896,5.4343,5.3729,5.3835,90559,0
+MVF.US,D,20100218,000000,5.406,5.4398,5.3729,5.4179,137496,0
+MVF.US,D,20100219,000000,5.3952,5.4343,5.3612,5.367,179130,0
+MVF.US,D,20100222,000000,5.367,5.3896,5.2722,5.3221,112830,0
+MVF.US,D,20100223,000000,5.3169,5.3389,5.3007,5.3389,105792,0
+MVF.US,D,20100224,000000,5.3338,5.367,5.3112,5.3612,98909,0
+MVF.US,D,20100225,000000,5.3452,5.4116,5.3452,5.367,185628,0
+MVF.US,D,20100226,000000,5.3612,5.3952,5.3612,5.3835,158582,0
+MVF.US,D,20100301,000000,5.4116,5.4179,5.3612,5.3787,112498,0
+MVF.US,D,20100302,000000,5.4116,5.4116,5.3506,5.3835,212751,0
+MVF.US,D,20100303,000000,5.3896,5.4116,5.3835,5.3952,87915,0
+MVF.US,D,20100304,000000,5.401,5.401,5.3612,5.3952,219168,0
+MVF.US,D,20100305,000000,5.3729,5.3835,5.3221,5.3389,296116,0
+MVF.US,D,20100308,000000,5.3169,5.3896,5.3169,5.3506,275399,0
+MVF.US,D,20100309,000000,5.3338,5.3506,5.2779,5.3283,230399,0
+MVF.US,D,20100310,000000,5.3112,5.3612,5.3112,5.3452,138942,0
+MVF.US,D,20100311,000000,5.3112,5.3283,5.244,5.2833,290046,0
+MVF.US,D,20100312,000000,5.2389,5.3112,5.1939,5.2165,326101,0
+MVF.US,D,20100315,000000,5.222,5.2331,5.1437,5.222,257035,0
+MVF.US,D,20100316,000000,5.2111,5.2779,5.2051,5.2722,138213,0
+MVF.US,D,20100317,000000,5.2666,5.3007,5.244,5.289,200400,0
+MVF.US,D,20100318,000000,5.3007,5.3007,5.244,5.2779,94281,0
+MVF.US,D,20100319,000000,5.2779,5.2833,5.2389,5.2722,169647,0
+MVF.US,D,20100322,000000,5.244,5.2833,5.244,5.2779,125550,0
+MVF.US,D,20100323,000000,5.2722,5.2833,5.2389,5.2722,194360,0
+MVF.US,D,20100324,000000,5.2615,5.2833,5.2389,5.2551,205841,0
+MVF.US,D,20100325,000000,5.2498,5.2615,5.1886,5.2111,244140,0
+MVF.US,D,20100326,000000,5.2051,5.2165,5.1607,5.1773,183895,0
+MVF.US,D,20100329,000000,5.166,5.2271,5.166,5.2271,150320,0
+MVF.US,D,20100330,000000,5.2331,5.2331,5.166,5.2111,213627,0
+MVF.US,D,20100331,000000,5.2331,5.2666,5.166,5.244,166633,0
+MVF.US,D,20100401,000000,5.2498,5.2615,5.1773,5.2051,181190,0
+MVF.US,D,20100405,000000,5.2331,5.2498,5.1998,5.2498,124541,0
+MVF.US,D,20100406,000000,5.244,5.2779,5.2331,5.2722,174709,0
+MVF.US,D,20100407,000000,5.2498,5.2833,5.2331,5.2551,142217,0
+MVF.US,D,20100408,000000,5.2389,5.2833,5.2389,5.2722,141963,0
+MVF.US,D,20100409,000000,5.2722,5.3007,5.2615,5.3007,89075,0
+MVF.US,D,20100412,000000,5.289,5.3007,5.2498,5.2666,271695,0
+MVF.US,D,20100413,000000,5.244,5.2666,5.2331,5.2551,119633,0
+MVF.US,D,20100414,000000,5.2551,5.2615,5.2498,5.2551,154067,0
+MVF.US,D,20100415,000000,5.2615,5.289,5.244,5.244,115990,0
+MVF.US,D,20100416,000000,5.2271,5.3054,5.2271,5.3007,238987,0
+MVF.US,D,20100419,000000,5.2722,5.3112,5.2722,5.2833,110092,0
+MVF.US,D,20100420,000000,5.2945,5.3389,5.2945,5.3338,145301,0
+MVF.US,D,20100421,000000,5.3169,5.3452,5.2779,5.2945,158670,0
+MVF.US,D,20100422,000000,5.2779,5.3452,5.2779,5.3338,154261,0
+MVF.US,D,20100423,000000,5.3422,5.3543,5.3256,5.3484,96106,0
+MVF.US,D,20100426,000000,5.3506,5.4179,5.3506,5.406,179037,0
+MVF.US,D,20100427,000000,5.3835,5.406,5.3112,5.3452,123274,0
+MVF.US,D,20100428,000000,5.3612,5.3952,5.356,5.3835,105083,0
+MVF.US,D,20100429,000000,5.3835,5.3952,5.3452,5.367,146507,0
+MVF.US,D,20100430,000000,5.3787,5.3787,5.3283,5.3283,105260,0
+MVF.US,D,20100503,000000,5.3506,5.367,5.3452,5.367,171517,0
+MVF.US,D,20100504,000000,5.3612,5.3952,5.356,5.3952,147817,0
+MVF.US,D,20100505,000000,5.3952,5.4116,5.3612,5.3952,157478,0
+MVF.US,D,20100506,000000,5.3729,5.3952,5.2833,5.3389,255601,0
+MVF.US,D,20100507,000000,5.3612,5.3729,5.2666,5.3054,142206,0
+MVF.US,D,20100510,000000,5.3338,5.3729,5.3054,5.3506,140213,0
+MVF.US,D,20100511,000000,5.3169,5.4179,5.3169,5.4179,136970,0
+MVF.US,D,20100512,000000,5.406,5.4179,5.3452,5.4116,149514,0
+MVF.US,D,20100513,000000,5.4179,5.4511,5.3952,5.4398,163525,0
+MVF.US,D,20100514,000000,5.4398,5.4736,5.401,5.4569,135069,0
+MVF.US,D,20100517,000000,5.4398,5.445,5.3221,5.3221,177146,0
+MVF.US,D,20100518,000000,5.3612,5.401,5.3389,5.401,114699,0
+MVF.US,D,20100519,000000,5.3896,5.4116,5.3112,5.3338,230209,0
+MVF.US,D,20100520,000000,5.3169,5.3283,5.2331,5.3007,241080,0
+MVF.US,D,20100521,000000,5.2945,5.3169,5.0376,5.3169,203426,0
+MVF.US,D,20100524,000000,5.2722,5.356,5.2722,5.3506,96959,0
+MVF.US,D,20100525,000000,5.3007,5.3835,5.222,5.3835,210527,0
+MVF.US,D,20100526,000000,5.4231,5.445,5.3612,5.4116,140123,0
+MVF.US,D,20100527,000000,5.4621,5.4621,5.3952,5.4398,113675,0
+MVF.US,D,20100528,000000,5.445,5.445,5.3506,5.3896,164417,0
+MVF.US,D,20100601,000000,5.356,5.3952,5.356,5.3835,131688,0
+MVF.US,D,20100602,000000,5.3787,5.3896,5.356,5.3835,194988,0
+MVF.US,D,20100603,000000,5.3896,5.4511,5.3787,5.4511,174136,0
+MVF.US,D,20100604,000000,5.3787,5.4511,5.3787,5.4343,133778,0
+MVF.US,D,20100607,000000,5.4398,5.4736,5.4231,5.4736,73351,0
+MVF.US,D,20100608,000000,5.5015,5.5015,5.4511,5.4786,153225,0
+MVF.US,D,20100609,000000,5.5238,5.5288,5.4678,5.4786,155239,0
+MVF.US,D,20100610,000000,5.5288,5.5288,5.4736,5.5067,88217,0
+MVF.US,D,20100611,000000,5.5067,5.5067,5.367,5.4116,194221,0
+MVF.US,D,20100614,000000,5.4116,5.4954,5.4116,5.4398,111429,0
+MVF.US,D,20100615,000000,5.4736,5.4736,5.4398,5.4569,97379,0
+MVF.US,D,20100616,000000,5.4511,5.4843,5.4343,5.4569,179704,0
+MVF.US,D,20100617,000000,5.4678,5.5015,5.4343,5.4954,116310,0
+MVF.US,D,20100618,000000,5.4786,5.518,5.4786,5.518,101680,0
+MVF.US,D,20100621,000000,5.518,5.5513,5.445,5.4678,165168,0
+MVF.US,D,20100622,000000,5.4398,5.4843,5.4398,5.4678,108825,0
+MVF.US,D,20100623,000000,5.4621,5.4843,5.3787,5.4678,102406,0
+MVF.US,D,20100624,000000,5.4398,5.4843,5.4179,5.4569,142331,0
+MVF.US,D,20100625,000000,5.4678,5.5067,5.4621,5.5067,79005,0
+MVF.US,D,20100628,000000,5.4843,5.5288,5.4736,5.5123,132459,0
+MVF.US,D,20100629,000000,5.4736,5.5288,5.4736,5.4954,140234,0
+MVF.US,D,20100630,000000,5.4899,5.5411,5.4899,5.5411,100507,0
+MVF.US,D,20100701,000000,5.5288,5.5513,5.5067,5.5288,133404,0
+MVF.US,D,20100702,000000,5.518,5.5346,5.5015,5.5238,66292,0
+MVF.US,D,20100706,000000,5.5238,5.5346,5.5067,5.5067,70547,0
+MVF.US,D,20100707,000000,5.5288,5.5346,5.4954,5.5288,105925,0
+MVF.US,D,20100708,000000,5.518,5.54,5.5015,5.5346,76376,0
+MVF.US,D,20100709,000000,5.5513,5.6076,5.5238,5.6076,97663,0
+MVF.US,D,20100712,000000,5.5851,5.5851,5.5288,5.5346,91084,0
+MVF.US,D,20100713,000000,5.54,5.5625,5.4901,5.4901,128122,0
+MVF.US,D,20100714,000000,5.518,5.5238,5.4901,5.5067,84708,0
+MVF.US,D,20100715,000000,5.5015,5.518,5.4786,5.5015,70506,0
+MVF.US,D,20100716,000000,5.5123,5.5288,5.4954,5.5015,85507,0
+MVF.US,D,20100719,000000,5.5015,5.5238,5.4786,5.5238,67464,0
+MVF.US,D,20100720,000000,5.518,5.5572,5.518,5.5572,119672,0
+MVF.US,D,20100721,000000,5.54,5.5686,5.5238,5.5686,159477,0
+MVF.US,D,20100722,000000,5.5793,5.5851,5.5572,5.5686,118903,0
+MVF.US,D,20100723,000000,5.5625,5.5686,5.5123,5.518,149614,0
+MVF.US,D,20100726,000000,5.5238,5.5463,5.518,5.5288,123637,0
+MVF.US,D,20100727,000000,5.5513,5.5686,5.518,5.5513,134553,0
+MVF.US,D,20100728,000000,5.5686,5.5851,5.5463,5.5463,108392,0
+MVF.US,D,20100729,000000,5.5572,5.6129,5.5238,5.5513,77620,0
+MVF.US,D,20100730,000000,5.54,5.5625,5.54,5.5572,87922,0
+MVF.US,D,20100802,000000,5.5572,5.6129,5.5572,5.6129,172863,0
+MVF.US,D,20100803,000000,5.6129,5.6577,5.5906,5.6408,119700,0
+MVF.US,D,20100804,000000,5.6632,5.6908,5.6354,5.6908,157089,0
+MVF.US,D,20100805,000000,5.6688,5.7134,5.6577,5.6908,130394,0
+MVF.US,D,20100806,000000,5.6908,5.7358,5.6908,5.7243,97752,0
+MVF.US,D,20100809,000000,5.7191,5.7467,5.6965,5.7191,147016,0
+MVF.US,D,20100810,000000,5.7302,5.8252,5.7191,5.8252,159827,0
+MVF.US,D,20100811,000000,5.7805,5.8585,5.7523,5.7747,212626,0
+MVF.US,D,20100812,000000,5.7134,5.8082,5.7134,5.7638,171200,0
+MVF.US,D,20100813,000000,5.7693,5.8082,5.7638,5.7805,137311,0
+MVF.US,D,20100816,000000,5.7638,5.8701,5.7638,5.8585,215311,0
+MVF.US,D,20100817,000000,5.8862,5.9428,5.8585,5.9428,282346,0
+MVF.US,D,20100818,000000,5.9477,5.9537,5.9088,5.9428,193289,0
+MVF.US,D,20100819,000000,5.9477,5.9647,5.9088,5.931,174533,0
+MVF.US,D,20100820,000000,5.931,5.9537,5.8862,5.9537,175991,0
+MVF.US,D,20100823,000000,5.9593,5.9813,5.8862,5.8926,189499,0
+MVF.US,D,20100824,000000,5.9033,5.9033,5.8082,5.8474,140112,0
+MVF.US,D,20100825,000000,5.8199,5.8585,5.797,5.8082,209426,0
+MVF.US,D,20100826,000000,5.8082,5.8082,5.7467,5.7693,244713,0
+MVF.US,D,20100827,000000,5.7417,5.7805,5.7243,5.7805,178802,0
+MVF.US,D,20100830,000000,5.7582,5.8302,5.7302,5.8302,159128,0
+MVF.US,D,20100831,000000,5.8486,5.8546,5.7745,5.8031,233362,0
+MVF.US,D,20100901,000000,5.8364,5.8364,5.7914,5.8199,197379,0
+MVF.US,D,20100902,000000,5.8082,5.8302,5.7865,5.8027,164307,0
+MVF.US,D,20100903,000000,5.8302,5.8302,5.7693,5.7805,99012,0
+MVF.US,D,20100907,000000,5.7805,5.7805,5.7358,5.7467,175652,0
+MVF.US,D,20100908,000000,5.7302,5.7693,5.7243,5.7523,165414,0
+MVF.US,D,20100909,000000,5.7523,5.7805,5.7523,5.7747,94978,0
+MVF.US,D,20100910,000000,5.7638,5.7805,5.7638,5.7805,188013,0
+MVF.US,D,20100913,000000,5.7523,5.7638,5.7358,5.7638,99187,0
+MVF.US,D,20100914,000000,5.7747,5.7805,5.7302,5.7523,194840,0
+MVF.US,D,20100915,000000,5.7523,5.7523,5.6012,5.6012,229690,0
+MVF.US,D,20100916,000000,5.5851,5.6632,5.4231,5.652,328642,0
+MVF.US,D,20100917,000000,5.6466,5.7523,5.6466,5.6965,131587,0
+MVF.US,D,20100920,000000,5.7243,5.7523,5.6798,5.7358,171567,0
+MVF.US,D,20100921,000000,5.7358,5.7523,5.6012,5.7358,119431,0
+MVF.US,D,20100922,000000,5.7417,5.7523,5.7191,5.7523,98166,0
+MVF.US,D,20100923,000000,5.7243,5.7638,5.7191,5.7523,162314,0
+MVF.US,D,20100924,000000,5.7523,5.7747,5.6965,5.7302,135680,0
+MVF.US,D,20100927,000000,5.7243,5.7417,5.6861,5.6908,272208,0
+MVF.US,D,20100928,000000,5.6861,5.7523,5.6861,5.7523,119789,0
+MVF.US,D,20100929,000000,5.7638,5.7805,5.7358,5.7805,193190,0
+MVF.US,D,20100930,000000,5.7496,5.7724,5.6991,5.7389,176002,0
+MVF.US,D,20101001,000000,5.7417,5.7747,5.7302,5.7747,148088,0
+MVF.US,D,20101004,000000,5.7693,5.7805,5.7302,5.7747,141866,0
+MVF.US,D,20101005,000000,5.7805,5.8082,5.7523,5.8082,210808,0
+MVF.US,D,20101006,000000,5.7914,5.8199,5.7638,5.8199,126052,0
+MVF.US,D,20101007,000000,5.8027,5.8302,5.7638,5.8199,114985,0
+MVF.US,D,20101008,000000,5.797,5.8199,5.7865,5.814,73052,0
+MVF.US,D,20101011,000000,5.8027,5.8302,5.7747,5.7914,117378,0
+MVF.US,D,20101012,000000,5.8082,5.8302,5.7914,5.8082,69615,0
+MVF.US,D,20101013,000000,5.7805,5.8082,5.6965,5.7302,200975,0
+MVF.US,D,20101014,000000,5.7191,5.7467,5.6965,5.7022,120689,0
+MVF.US,D,20101015,000000,5.708,5.708,5.624,5.6688,115651,0
+MVF.US,D,20101018,000000,5.6688,5.6742,5.6076,5.6688,79263,0
+MVF.US,D,20101019,000000,5.6408,5.6408,5.5572,5.6299,223716,0
+MVF.US,D,20101020,000000,5.6076,5.6408,5.5851,5.6012,131081,0
+MVF.US,D,20101021,000000,5.6076,5.652,5.5851,5.5851,111240,0
+MVF.US,D,20101022,000000,5.5906,5.6632,5.5906,5.6466,158156,0
+MVF.US,D,20101025,000000,5.6632,5.6798,5.6299,5.6466,215035,0
+MVF.US,D,20101026,000000,5.6861,5.6908,5.6466,5.652,217040,0
+MVF.US,D,20101027,000000,5.6577,5.6798,5.652,5.6688,155833,0
+MVF.US,D,20101028,000000,5.6688,5.7022,5.6577,5.6908,135137,0
+MVF.US,D,20101029,000000,5.6839,5.7955,5.6839,5.7955,139592,0
+MVF.US,D,20101101,000000,5.8252,5.8252,5.7582,5.7747,117802,0
+MVF.US,D,20101102,000000,5.7638,5.8027,5.7523,5.7638,248382,0
+MVF.US,D,20101103,000000,5.7638,5.797,5.7358,5.7914,96907,0
+MVF.US,D,20101104,000000,5.7747,5.7865,5.7467,5.7523,131387,0
+MVF.US,D,20101105,000000,5.7467,5.7747,5.7191,5.7523,107848,0
+MVF.US,D,20101108,000000,5.7302,5.7747,5.6742,5.6798,137391,0
+MVF.US,D,20101109,000000,5.6742,5.7022,5.5851,5.6076,135488,0
+MVF.US,D,20101110,000000,5.6076,5.6408,5.2945,5.367,554353,0
+MVF.US,D,20101111,000000,5.3612,5.4116,5.1829,5.3007,490486,0
+MVF.US,D,20101112,000000,5.166,5.3952,5.166,5.3221,252076,0
+MVF.US,D,20101115,000000,5.2945,5.3389,4.9816,5.0715,727854,0
+MVF.US,D,20101116,000000,5.0319,5.3169,4.7583,5.1103,1050482,0
+MVF.US,D,20101117,000000,5.166,5.3054,5.1103,5.2779,389802,0
+MVF.US,D,20101118,000000,5.3054,5.3054,5.1049,5.2165,360884,0
+MVF.US,D,20101119,000000,5.1939,5.3338,5.1939,5.3112,245991,0
+MVF.US,D,20101122,000000,5.2833,5.3835,5.2498,5.3835,235314,0
+MVF.US,D,20101123,000000,5.356,5.3835,5.2498,5.3112,193867,0
+MVF.US,D,20101124,000000,5.3389,5.356,5.2498,5.3007,171203,0
+MVF.US,D,20101126,000000,5.2498,5.4116,5.2498,5.3835,124203,0
+MVF.US,D,20101129,000000,5.4343,5.4843,5.401,5.445,177291,0
+MVF.US,D,20101130,000000,5.3704,5.507,5.3704,5.5016,171678,0
+MVF.US,D,20101201,000000,5.5067,5.5513,5.3896,5.401,225352,0
+MVF.US,D,20101202,000000,5.3835,5.4286,5.3221,5.3506,113388,0
+MVF.US,D,20101203,000000,5.3338,5.3952,5.3221,5.3452,232465,0
+MVF.US,D,20101206,000000,5.356,5.356,5.1998,5.2051,136085,0
+MVF.US,D,20101207,000000,5.222,5.222,5.0268,5.0824,262840,0
+MVF.US,D,20101208,000000,5.1272,5.1272,4.9201,4.9595,392490,0
+MVF.US,D,20101209,000000,4.9816,5.0935,4.9095,5.0935,370763,0
+MVF.US,D,20101210,000000,5.0434,5.0935,4.9261,5.0486,428529,0
+MVF.US,D,20101213,000000,4.9426,4.9984,4.8588,4.937,345081,0
+MVF.US,D,20101214,000000,4.8537,4.9146,4.7803,4.9146,636838,0
+MVF.US,D,20101215,000000,4.8195,5.0764,4.8195,5.0715,513455,0
+MVF.US,D,20101216,000000,5.0651,5.2448,5.0651,5.2001,364242,0
+MVF.US,D,20101217,000000,5.2331,5.3007,5.1939,5.2051,196492,0
+MVF.US,D,20101220,000000,5.1886,5.2498,4.9426,4.9426,462055,0
+MVF.US,D,20101221,000000,4.954,5.0434,4.9426,5.0434,403631,0
+MVF.US,D,20101222,000000,5.0268,5.1103,4.9874,5.0824,279569,0
+MVF.US,D,20101223,000000,5.0548,5.1382,5.0548,5.1382,187052,0
+MVF.US,D,20101227,000000,5.1272,5.1829,5.1156,5.1437,254198,0
+MVF.US,D,20101228,000000,5.2051,5.2051,5.1382,5.1437,166523,0
+MVF.US,D,20101229,000000,5.1289,5.1688,5.0999,5.1577,206020,0
+MVF.US,D,20101230,000000,5.1629,5.1806,5.1404,5.1806,212447,0
+MVF.US,D,20101231,000000,5.1928,5.2944,5.1928,5.2825,212477,0
+MVF.US,D,20110103,000000,5.2615,5.2779,5.1382,5.166,207527,0
+MVF.US,D,20110104,000000,5.1829,5.2051,5.1382,5.1607,123897,0
+MVF.US,D,20110105,000000,5.1607,5.1939,5.1494,5.1773,90308,0
+MVF.US,D,20110106,000000,5.1607,5.2165,5.1437,5.1607,99699,0
+MVF.US,D,20110107,000000,5.166,5.2331,5.1437,5.1773,136814,0
+MVF.US,D,20110110,000000,5.1773,5.1939,5.0548,5.0988,175895,0
+MVF.US,D,20110111,000000,5.0879,5.1103,5.0268,5.0434,221219,0
+MVF.US,D,20110112,000000,4.9932,5.0268,4.9482,4.9482,351546,0
+MVF.US,D,20110113,000000,4.898,4.9646,4.8255,4.9146,557731,0
+MVF.US,D,20110114,000000,4.8868,4.8925,4.7641,4.8309,547635,0
+MVF.US,D,20110118,000000,4.8422,4.9646,4.792,4.954,344930,0
+MVF.US,D,20110119,000000,4.9697,4.9754,4.8344,4.9298,345868,0
+MVF.US,D,20110120,000000,4.8809,5.0376,4.8701,5.0044,274432,0
+MVF.US,D,20110121,000000,4.9764,5.0715,4.9764,5.0319,244157,0
+MVF.US,D,20110124,000000,5.0268,5.1272,5.0268,5.0824,275455,0
+MVF.US,D,20110125,000000,5.0653,5.1382,5.0376,5.1326,393569,0
+MVF.US,D,20110126,000000,5.1545,5.1607,5.06,5.06,240459,0
+MVF.US,D,20110127,000000,5.0486,5.0653,4.9874,5.021,345215,0
+MVF.US,D,20110128,000000,5.0148,5.0268,4.9932,5.0268,129899,0
+MVF.US,D,20110131,000000,5.008,5.0793,4.9777,5.0495,188222,0
+MVF.US,D,20110201,000000,5.0268,5.1103,5.0268,5.0764,212240,0
+MVF.US,D,20110202,000000,5.06,5.1326,5.06,5.0715,117182,0
+MVF.US,D,20110203,000000,5.082,5.1101,5.0311,5.0763,103701,0
+MVF.US,D,20110204,000000,5.0548,5.0715,5.0044,5.0376,108076,0
+MVF.US,D,20110207,000000,5.0148,5.1049,5.01,5.01,117987,0
+MVF.US,D,20110208,000000,4.9709,5.021,4.9709,5.0044,150526,0
+MVF.US,D,20110209,000000,5.0044,5.0376,4.9764,5.021,106932,0
+MVF.US,D,20110210,000000,4.9754,5.1272,4.9754,5.0141,134742,0
+MVF.US,D,20110211,000000,4.9816,5.0764,4.9646,4.9874,143357,0
+MVF.US,D,20110214,000000,4.9764,5.0319,4.9646,4.9984,151489,0
+MVF.US,D,20110215,000000,4.9984,5.01,4.9709,5.0044,101530,0
+MVF.US,D,20110216,000000,4.9984,5.0715,4.9874,5.0268,197687,0
+MVF.US,D,20110218,000000,5.0933,5.1048,5.0262,5.0262,150891,0
+MVF.US,D,20110222,000000,4.9984,5.0268,4.8809,4.9146,289732,0
+MVF.US,D,20110223,000000,4.937,5.0148,4.9033,4.937,169959,0
+MVF.US,D,20110224,000000,4.9482,4.9932,4.8868,4.9874,185200,0
+MVF.US,D,20110225,000000,4.9471,5.0369,4.9248,4.9974,165170,0
+MVF.US,D,20110228,000000,5.0482,5.0942,5.026,5.0482,147883,0
+MVF.US,D,20110301,000000,5.0651,5.1049,4.997,5.0424,224761,0
+MVF.US,D,20110302,000000,5.0309,5.0711,5.009,5.0593,95451,0
+MVF.US,D,20110303,000000,5.0541,5.0711,5.0025,5.0137,215440,0
+MVF.US,D,20110304,000000,4.9754,5.003,4.9635,4.9864,128745,0
+MVF.US,D,20110307,000000,4.9754,5.0369,4.9527,5.0369,105752,0
+MVF.US,D,20110308,000000,5.003,5.1048,4.9974,5.0877,167858,0
+MVF.US,D,20110309,000000,5.0933,5.1214,5.0933,5.1101,145782,0
+MVF.US,D,20110310,000000,5.1104,5.1443,5.0711,5.1387,184836,0
+MVF.US,D,20110311,000000,5.1438,5.1721,5.1101,5.1547,157265,0
+MVF.US,D,20110314,000000,5.1547,5.2001,5.1272,5.1721,123664,0
+MVF.US,D,20110315,000000,5.1272,5.1721,5.082,5.1382,187466,0
+MVF.US,D,20110316,000000,5.1153,5.1775,5.1153,5.1494,87869,0
+MVF.US,D,20110317,000000,5.1688,5.1975,5.1289,5.1919,122496,0
+MVF.US,D,20110318,000000,5.2054,5.2054,5.1494,5.1888,153662,0
+MVF.US,D,20110321,000000,5.2001,5.2054,5.1609,5.1775,141415,0
+MVF.US,D,20110322,000000,5.1888,5.2001,5.1272,5.1775,98483,0
+MVF.US,D,20110323,000000,5.1888,5.3295,5.1609,5.3295,160521,0
+MVF.US,D,20110324,000000,5.3016,5.3123,5.2448,5.29,242086,0
+MVF.US,D,20110325,000000,5.3142,5.3256,5.229,5.3256,111569,0
+MVF.US,D,20110328,000000,5.3071,5.3573,5.3016,5.3123,153954,0
+MVF.US,D,20110329,000000,5.29,5.3234,5.2395,5.3016,180861,0
+MVF.US,D,20110330,000000,5.284,5.3123,5.2395,5.2673,146196,0
+MVF.US,D,20110331,000000,5.2469,5.2469,5.1688,5.1809,157743,0
+MVF.US,D,20110401,000000,5.2006,5.2857,5.1956,5.2408,96012,0
+MVF.US,D,20110404,000000,5.2395,5.2673,5.2054,5.2227,89734,0
+MVF.US,D,20110405,000000,5.2111,5.2678,5.2051,5.2395,68289,0
+MVF.US,D,20110406,000000,5.2348,5.2632,5.2006,5.2179,59154,0
+MVF.US,D,20110407,000000,5.1996,5.2166,5.1425,5.1539,131651,0
+MVF.US,D,20110408,000000,5.1554,5.1614,5.0651,5.1159,123596,0
+MVF.US,D,20110411,000000,5.1275,5.1275,5.0309,5.0593,165165,0
+MVF.US,D,20110412,000000,5.0571,5.0912,4.9946,5.0571,157200,0
+MVF.US,D,20110413,000000,5.0593,5.0822,4.9918,5.009,185220,0
+MVF.US,D,20110414,000000,4.997,5.0763,4.9798,5.048,105116,0
+MVF.US,D,20110415,000000,5.0309,5.0593,5.0309,5.0368,59708,0
+MVF.US,D,20110418,000000,5.0259,5.0309,4.9462,4.9918,148863,0
+MVF.US,D,20110419,000000,4.986,5.0651,4.986,5.0424,103484,0
+MVF.US,D,20110420,000000,5.0651,5.0878,5.0202,5.0424,105264,0
+MVF.US,D,20110421,000000,5.0424,5.0651,4.986,5.0541,145980,0
+MVF.US,D,20110425,000000,5.0934,5.0934,5.009,5.048,167145,0
+MVF.US,D,20110426,000000,5.0286,5.0858,5.0171,5.0286,178449,0
+MVF.US,D,20110427,000000,5.0202,5.1614,5.0202,5.1049,157103,0
+MVF.US,D,20110428,000000,5.0878,5.1275,5.0368,5.0988,116212,0
+MVF.US,D,20110429,000000,5.0902,5.2044,5.0902,5.1926,117383,0
+MVF.US,D,20110502,000000,5.1836,5.2179,5.1443,5.1501,154137,0
+MVF.US,D,20110503,000000,5.1459,5.2204,5.1459,5.1577,122273,0
+MVF.US,D,20110504,000000,5.1599,5.1996,5.1599,5.1937,80608,0
+MVF.US,D,20110505,000000,5.2204,5.2259,5.186,5.2094,107150,0
+MVF.US,D,20110506,000000,5.2051,5.2624,5.1881,5.2224,43932,0
+MVF.US,D,20110509,000000,5.2277,5.2395,5.1823,5.2395,116031,0
+MVF.US,D,20110510,000000,5.2337,5.2678,5.2051,5.2565,167136,0
+MVF.US,D,20110511,000000,5.2722,5.3406,5.2608,5.3406,125176,0
+MVF.US,D,20110512,000000,5.3536,5.3704,5.2905,5.3137,145598,0
+MVF.US,D,20110513,000000,5.3137,5.393,5.2796,5.393,162564,0
+MVF.US,D,20110516,000000,5.3704,5.3988,5.3361,5.393,70922,0
+MVF.US,D,20110517,000000,5.3586,5.3874,5.3477,5.3767,91955,0
+MVF.US,D,20110518,000000,5.3874,5.393,5.2905,5.331,228067,0
+MVF.US,D,20110519,000000,5.3137,5.3477,5.2848,5.2848,142133,0
+MVF.US,D,20110520,000000,5.301,5.3807,5.2777,5.318,220175,0
+MVF.US,D,20110523,000000,5.3191,5.3416,5.2905,5.3361,187695,0
+MVF.US,D,20110524,000000,5.3477,5.3536,5.3137,5.3361,107557,0
+MVF.US,D,20110525,000000,5.3477,5.3815,5.3361,5.3586,143898,0
+MVF.US,D,20110526,000000,5.3767,5.4273,5.3648,5.4273,112138,0
+MVF.US,D,20110527,000000,5.4267,5.4497,5.3924,5.3983,98452,0
+MVF.US,D,20110531,000000,5.4335,5.4394,5.4097,5.4394,100665,0
+MVF.US,D,20110601,000000,5.4386,5.5016,5.4212,5.4386,176747,0
+MVF.US,D,20110602,000000,5.4668,5.4899,5.3924,5.4156,171020,0
+MVF.US,D,20110603,000000,5.3924,5.4381,5.3924,5.4381,103162,0
+MVF.US,D,20110606,000000,5.4555,5.4779,5.4381,5.4779,217435,0
+MVF.US,D,20110607,000000,5.4718,5.5581,5.4543,5.5117,166006,0
+MVF.US,D,20110608,000000,5.5236,5.5347,5.4718,5.529,86347,0
+MVF.US,D,20110609,000000,5.5176,5.5176,5.4026,5.4075,202948,0
+MVF.US,D,20110610,000000,5.4321,5.4497,5.3807,5.4321,189051,0
+MVF.US,D,20110613,000000,5.3983,5.4727,5.3983,5.4267,138081,0
+MVF.US,D,20110614,000000,5.4497,5.4608,5.3578,5.4156,110371,0
+MVF.US,D,20110615,000000,5.3983,5.4267,5.3578,5.3696,101996,0
+MVF.US,D,20110616,000000,5.3869,5.4045,5.346,5.3809,101170,0
+MVF.US,D,20110617,000000,5.3755,5.3866,5.318,5.3347,169425,0
+MVF.US,D,20110620,000000,5.3524,5.3866,5.3233,5.3406,113937,0
+MVF.US,D,20110621,000000,5.3637,5.4555,5.3578,5.4555,103018,0
+MVF.US,D,20110622,000000,5.4608,5.4838,5.4321,5.4435,80036,0
+MVF.US,D,20110623,000000,5.4497,5.5014,5.4267,5.5014,114685,0
+MVF.US,D,20110624,000000,5.5176,5.5236,5.4254,5.4658,171173,0
+MVF.US,D,20110627,000000,5.4497,5.5014,5.4267,5.4953,117994,0
+MVF.US,D,20110628,000000,5.5244,5.5526,5.4899,5.5185,155016,0
+MVF.US,D,20110629,000000,5.5411,5.5584,5.4156,5.4156,146026,0
+MVF.US,D,20110630,000000,5.4571,5.5349,5.3972,5.4753,139950,0
+MVF.US,D,20110701,000000,5.4891,5.5176,5.4425,5.4658,81670,0
+MVF.US,D,20110705,000000,5.4537,5.517,5.4365,5.4416,136544,0
+MVF.US,D,20110706,000000,5.4691,5.521,5.4571,5.4801,108871,0
+MVF.US,D,20110707,000000,5.4711,5.5401,5.4711,5.5231,152443,0
+MVF.US,D,20110708,000000,5.5111,5.5986,5.5054,5.5986,83749,0
+MVF.US,D,20110711,000000,5.6041,5.6041,5.5347,5.5699,65553,0
+MVF.US,D,20110712,000000,5.587,5.6103,5.5231,5.5401,141802,0
+MVF.US,D,20110713,000000,5.5467,5.587,5.5236,5.5236,136383,0
+MVF.US,D,20110714,000000,5.5404,5.5404,5.5005,5.5347,102555,0
+MVF.US,D,20110715,000000,5.5347,5.5404,5.4487,5.4543,122197,0
+MVF.US,D,20110718,000000,5.4718,5.4891,5.3736,5.3848,249079,0
+MVF.US,D,20110719,000000,5.3869,5.4749,5.3869,5.4163,136214,0
+MVF.US,D,20110720,000000,5.4371,5.4718,5.4197,5.4487,148672,0
+MVF.US,D,20110721,000000,5.4771,5.529,5.4598,5.4829,152790,0
+MVF.US,D,20110722,000000,5.4537,5.4766,5.4186,5.4365,205340,0
+MVF.US,D,20110725,000000,5.4197,5.4371,5.397,5.4197,224580,0
+MVF.US,D,20110726,000000,5.4334,5.4334,5.3168,5.3225,241716,0
+MVF.US,D,20110727,000000,5.3039,5.3332,5.2239,5.235,279583,0
+MVF.US,D,20110728,000000,5.1943,5.2822,5.1765,5.2822,328116,0
+MVF.US,D,20110729,000000,5.2581,5.2934,5.1686,5.2516,243340,0
+MVF.US,D,20110801,000000,5.2815,5.3848,5.2639,5.3617,132952,0
+MVF.US,D,20110802,000000,5.3902,5.431,5.3788,5.4074,126376,0
+MVF.US,D,20110803,000000,5.4068,5.5111,5.3954,5.4824,240140,0
+MVF.US,D,20110804,000000,5.486,5.533,5.41,5.4571,179260,0
+MVF.US,D,20110805,000000,5.4302,5.4884,5.3834,5.4476,187893,0
+MVF.US,D,20110808,000000,5.3494,5.3834,5.1924,5.2441,317515,0
+MVF.US,D,20110809,000000,5.2036,5.5231,5.1864,5.5231,381987,0
+MVF.US,D,20110810,000000,5.5286,5.5345,5.4537,5.4999,200931,0
+MVF.US,D,20110811,000000,5.5286,5.5286,5.4245,5.4711,162781,0
+MVF.US,D,20110812,000000,5.4537,5.5286,5.4537,5.5231,140774,0
+MVF.US,D,20110815,000000,5.5635,5.5811,5.4824,5.517,197418,0
+MVF.US,D,20110816,000000,5.5054,5.5345,5.4824,5.5111,157919,0
+MVF.US,D,20110817,000000,5.5465,5.5517,5.4824,5.5111,178667,0
+MVF.US,D,20110818,000000,5.4416,5.5054,5.4245,5.4537,157403,0
+MVF.US,D,20110819,000000,5.4537,5.4884,5.4186,5.4365,128210,0
+MVF.US,D,20110822,000000,5.4939,5.5111,5.4646,5.5111,100891,0
+MVF.US,D,20110823,000000,5.4999,5.5345,5.4999,5.5345,127946,0
+MVF.US,D,20110824,000000,5.5286,5.5635,5.517,5.5231,73459,0
+MVF.US,D,20110825,000000,5.5517,5.5579,5.5054,5.5286,94908,0
+MVF.US,D,20110826,000000,5.5151,5.5503,5.5095,5.5386,87034,0
+MVF.US,D,20110829,000000,5.5697,5.6103,5.5401,5.6103,118823,0
+MVF.US,D,20110830,000000,5.6103,5.6859,5.6103,5.6859,124322,0
+MVF.US,D,20110831,000000,5.6973,5.7333,5.625,5.6312,174746,0
+MVF.US,D,20110901,000000,5.6621,5.7437,5.6621,5.7319,200491,0
+MVF.US,D,20110902,000000,5.7008,5.7608,5.6232,5.6232,191528,0
+MVF.US,D,20110906,000000,5.6076,5.7247,5.6076,5.6953,184087,0
+MVF.US,D,20110907,000000,5.7307,5.8013,5.6604,5.8013,247753,0
+MVF.US,D,20110908,000000,5.766,5.7776,5.6898,5.6953,154168,0
+MVF.US,D,20110909,000000,5.685,5.725,5.6493,5.708,122398,0
+MVF.US,D,20110912,000000,5.6961,5.7718,5.6961,5.743,125213,0
+MVF.US,D,20110913,000000,5.7894,5.8126,5.7545,5.807,108714,0
+MVF.US,D,20110914,000000,5.8191,5.8248,5.7311,5.7663,123184,0
+MVF.US,D,20110915,000000,5.7843,5.7843,5.6961,5.7484,161101,0
+MVF.US,D,20110916,000000,5.7778,5.7778,5.7194,5.7484,100237,0
+MVF.US,D,20110919,000000,5.7663,5.7663,5.7194,5.7484,48613,0
+MVF.US,D,20110920,000000,5.7663,5.7778,5.7194,5.7484,95306,0
+MVF.US,D,20110921,000000,5.7545,5.7778,5.7311,5.7663,95459,0
+MVF.US,D,20110922,000000,5.725,5.7894,5.725,5.7778,145220,0
+MVF.US,D,20110923,000000,5.8069,5.8069,5.7481,5.7481,63406,0
+MVF.US,D,20110926,000000,5.8298,5.8298,5.7663,5.7778,79698,0
+MVF.US,D,20110927,000000,5.8364,5.8364,5.7843,5.7955,111207,0
+MVF.US,D,20110928,000000,5.8298,5.8654,5.7894,5.7955,165031,0
+MVF.US,D,20110929,000000,5.8654,5.9001,5.807,5.8595,113269,0
+MVF.US,D,20110930,000000,5.8965,5.9088,5.829,5.9026,70906,0
+MVF.US,D,20111003,000000,5.9119,5.9418,5.8014,5.8014,182902,0
+MVF.US,D,20111004,000000,5.8191,5.8248,5.7189,5.7715,226539,0
+MVF.US,D,20111005,000000,5.7985,5.7985,5.7273,5.7746,132507,0
+MVF.US,D,20111006,000000,5.7746,5.7808,5.6143,5.7095,385902,0
+MVF.US,D,20111007,000000,5.6773,5.766,5.6425,5.766,195362,0
+MVF.US,D,20111010,000000,5.8013,5.8013,5.7132,5.7426,101315,0
+MVF.US,D,20111011,000000,5.7189,5.7715,5.7132,5.7189,103191,0
+MVF.US,D,20111012,000000,5.7603,5.7603,5.6773,5.7603,164386,0
+MVF.US,D,20111013,000000,5.7603,5.784,5.6898,5.784,113800,0
+MVF.US,D,20111014,000000,5.7892,5.8659,5.7426,5.8299,156923,0
+MVF.US,D,20111017,000000,5.8598,5.8893,5.766,5.8424,144128,0
+MVF.US,D,20111018,000000,5.8365,5.8718,5.784,5.8248,121519,0
+MVF.US,D,20111019,000000,5.7955,5.8191,5.766,5.784,127216,0
+MVF.US,D,20111020,000000,5.766,5.8365,5.766,5.8365,57826,0
+MVF.US,D,20111021,000000,5.8043,5.9055,5.8043,5.8994,131861,0
+MVF.US,D,20111024,000000,5.8954,5.9125,5.8069,5.8542,152692,0
+MVF.US,D,20111025,000000,5.8206,5.8619,5.8144,5.8619,71672,0
+MVF.US,D,20111026,000000,5.8481,5.8954,5.8299,5.8718,154883,0
+MVF.US,D,20111027,000000,5.8772,5.9192,5.8424,5.9007,108322,0
+MVF.US,D,20111028,000000,5.8757,5.9178,5.8578,5.8701,54346,0
+MVF.US,D,20111031,000000,5.8965,5.9026,5.8477,5.8723,86703,0
+MVF.US,D,20111101,000000,5.8925,5.9453,5.8741,5.904,88156,0
+MVF.US,D,20111102,000000,5.8954,5.9299,5.8772,5.9192,58733,0
+MVF.US,D,20111103,000000,5.9277,5.9277,5.8619,5.9096,60791,0
+MVF.US,D,20111104,000000,5.9314,5.9314,5.8836,5.9076,49239,0
+MVF.US,D,20111107,000000,5.8994,5.9532,5.8994,5.9289,73367,0
+MVF.US,D,20111108,000000,5.9532,5.9708,5.9111,5.9465,70978,0
+MVF.US,D,20111109,000000,5.9579,5.9579,5.922,5.9277,48733,0
+MVF.US,D,20111110,000000,5.9404,5.9698,5.8857,5.904,123032,0
+MVF.US,D,20111111,000000,5.9418,6.0064,5.9055,5.9647,108757,0
+MVF.US,D,20111114,000000,5.9465,5.9887,5.9178,5.9771,102475,0
+MVF.US,D,20111115,000000,5.9465,5.9771,5.9233,5.9708,84307,0
+MVF.US,D,20111116,000000,5.9289,5.9708,5.9233,5.9233,130107,0
+MVF.US,D,20111117,000000,5.9465,5.9771,5.9111,5.9289,76136,0
+MVF.US,D,20111118,000000,5.9591,5.9591,5.9111,5.9418,66389,0
+MVF.US,D,20111121,000000,5.9111,5.9647,5.8701,5.9111,162537,0
+MVF.US,D,20111122,000000,5.9233,5.9647,5.8994,5.9647,83161,0
+MVF.US,D,20111123,000000,5.9289,5.9771,5.9289,5.9532,64240,0
+MVF.US,D,20111125,000000,5.9339,5.976,5.922,5.976,39498,0
+MVF.US,D,20111128,000000,5.9708,5.9887,5.9418,5.9418,71253,0
+MVF.US,D,20111129,000000,5.9465,5.9887,5.9465,5.9532,87441,0
+MVF.US,D,20111130,000000,5.9744,5.9988,5.9618,5.9805,149102,0
+MVF.US,D,20111201,000000,5.9647,5.9887,5.9352,5.9352,188308,0
+MVF.US,D,20111202,000000,5.9277,5.9875,5.9277,5.9875,224844,0
+MVF.US,D,20111205,000000,5.9698,5.9997,5.9453,5.9636,208287,0
+MVF.US,D,20111206,000000,5.9524,5.9886,5.9342,5.9455,219003,0
+MVF.US,D,20111207,000000,5.9379,6.0279,5.9314,6.0279,175060,0
+MVF.US,D,20111208,000000,5.9919,6.0458,5.9801,6.022,143926,0
+MVF.US,D,20111209,000000,6.0293,6.0352,5.9875,6.0237,104097,0
+MVF.US,D,20111212,000000,6.0237,6.089,6.0237,6.089,105311,0
+MVF.US,D,20111213,000000,6.1071,6.1071,6.0414,6.0414,65438,0
+MVF.US,D,20111214,000000,6.0775,6.0952,5.9875,5.9875,169897,0
+MVF.US,D,20111215,000000,6.0293,6.0293,5.9453,5.9636,182698,0
+MVF.US,D,20111216,000000,5.9619,6.0279,5.9561,5.9919,129034,0
+MVF.US,D,20111219,000000,6.0293,6.0533,6.0293,6.0533,110809,0
+MVF.US,D,20111220,000000,6.0952,6.0952,6.0414,6.0775,104692,0
+MVF.US,D,20111221,000000,6.0714,6.1371,6.0654,6.0952,132769,0
+MVF.US,D,20111222,000000,6.1012,6.1787,6.089,6.1071,125339,0
+MVF.US,D,20111223,000000,6.1063,6.1541,6.1063,6.1482,117264,0
+MVF.US,D,20111227,000000,6.1549,6.2091,6.0832,6.2091,110251,0
+MVF.US,D,20111228,000000,6.1787,6.2027,6.1312,6.1312,140054,0
+MVF.US,D,20111229,000000,6.1127,6.1787,6.1127,6.1787,87383,0
+MVF.US,D,20111230,000000,6.2025,6.2647,6.1776,6.2392,137172,0
+MVF.US,D,20120103,000000,6.2381,6.5083,6.1961,6.2263,269337,0
+MVF.US,D,20120104,000000,6.2084,6.2325,6.1541,6.1541,133270,0
+MVF.US,D,20120105,000000,6.1845,6.2503,6.1299,6.1961,208177,0
+MVF.US,D,20120106,000000,6.2139,6.2686,6.1845,6.2623,140740,0
+MVF.US,D,20120109,000000,6.2381,6.2741,6.22,6.2381,202590,0
+MVF.US,D,20120110,000000,6.2381,6.2741,6.2022,6.2022,207730,0
+MVF.US,D,20120111,000000,6.2178,6.2425,6.1936,6.2362,189839,0
+MVF.US,D,20120112,000000,6.2245,6.2786,6.2064,6.2487,145137,0
+MVF.US,D,20120113,000000,6.2325,6.2686,6.22,6.2623,169465,0
+MVF.US,D,20120117,000000,6.2649,6.2649,6.2219,6.2401,188735,0
+MVF.US,D,20120118,000000,6.2381,6.2623,6.22,6.2623,216015,0
+MVF.US,D,20120119,000000,6.2381,6.3103,6.2381,6.2866,144805,0
+MVF.US,D,20120120,000000,6.2866,6.3103,6.2741,6.3041,259860,0
+MVF.US,D,20120123,000000,6.3218,6.3945,6.3041,6.3525,199319,0
+MVF.US,D,20120124,000000,6.3702,6.3763,6.3041,6.346,164815,0
+MVF.US,D,20120125,000000,6.3289,6.3826,6.3041,6.3826,150805,0
+MVF.US,D,20120126,000000,6.3826,6.4486,6.3763,6.4302,231374,0
+MVF.US,D,20120127,000000,6.4116,6.5509,6.4055,6.5325,244478,0
+MVF.US,D,20120130,000000,6.5326,6.6051,6.4844,6.5326,242345,0
+MVF.US,D,20120131,000000,6.5375,6.5683,6.5194,6.5564,180772,0
+MVF.US,D,20120201,000000,6.6109,6.617,6.4844,6.5032,308094,0
+MVF.US,D,20120202,000000,6.5032,6.5268,6.4247,6.4367,272978,0
+MVF.US,D,20120203,000000,6.4597,6.4844,6.436,6.436,214514,0
+MVF.US,D,20120206,000000,6.4176,6.4717,6.3996,6.4717,110543,0
+MVF.US,D,20120207,000000,6.435,6.4774,6.4165,6.4229,193401,0
+MVF.US,D,20120208,000000,6.4102,6.4774,6.3921,6.4102,180524,0
+MVF.US,D,20120209,000000,6.4229,6.4589,6.4102,6.4165,172016,0
+MVF.US,D,20120210,000000,6.4116,6.5026,6.4116,6.4597,161435,0
+MVF.US,D,20120213,000000,6.4537,6.4844,6.4294,6.4294,170537,0
+MVF.US,D,20120214,000000,6.4294,6.436,6.3272,6.3509,191127,0
+MVF.US,D,20120215,000000,6.3272,6.3751,6.2725,6.2786,208495,0
+MVF.US,D,20120216,000000,6.2725,6.315,6.1217,6.1515,521672,0
+MVF.US,D,20120217,000000,6.1515,6.2487,6.1217,6.2425,278605,0
+MVF.US,D,20120221,000000,6.2362,6.3693,6.2362,6.3208,172126,0
+MVF.US,D,20120222,000000,6.3509,6.3693,6.3029,6.3693,150897,0
+MVF.US,D,20120223,000000,6.3509,6.3751,6.3327,6.3693,142537,0
+MVF.US,D,20120224,000000,6.3735,6.4651,6.3735,6.4229,162226,0
+MVF.US,D,20120227,000000,6.4241,6.5139,6.4241,6.5139,216361,0
+MVF.US,D,20120228,000000,6.4783,6.5026,6.4116,6.4294,224049,0
+MVF.US,D,20120229,000000,6.5176,6.5176,6.4123,6.4864,117954,0
+MVF.US,D,20120301,000000,6.5082,6.5267,6.4899,6.5267,148360,0
+MVF.US,D,20120302,000000,6.5262,6.538,6.4772,6.538,117575,0
+MVF.US,D,20120305,000000,6.5378,6.5378,6.4651,6.5076,171459,0
+MVF.US,D,20120306,000000,6.5076,6.5136,6.4526,6.4835,138148,0
+MVF.US,D,20120307,000000,6.4711,6.5201,6.4648,6.4893,92496,0
+MVF.US,D,20120308,000000,6.4893,6.538,6.4893,6.4893,157184,0
+MVF.US,D,20120309,000000,6.5136,6.5441,6.5019,6.5378,201644,0
+MVF.US,D,20120312,000000,6.5441,6.5565,6.5136,6.52,194649,0
+MVF.US,D,20120313,000000,6.5682,6.5808,6.532,6.5441,131628,0
+MVF.US,D,20120314,000000,6.5504,6.5504,6.3438,6.3802,338315,0
+MVF.US,D,20120315,000000,6.3438,6.3495,6.1005,6.1613,640277,0
+MVF.US,D,20120316,000000,6.1248,6.1371,5.8699,6.1189,911337,0
+MVF.US,D,20120319,000000,6.064,6.2401,6.0036,6.1371,414577,0
+MVF.US,D,20120320,000000,6.1371,6.2649,6.1371,6.2401,203473,0
+MVF.US,D,20120321,000000,6.2831,6.3136,6.2465,6.295,154395,0
+MVF.US,D,20120322,000000,6.3072,6.3136,6.2343,6.2586,125601,0
+MVF.US,D,20120323,000000,6.2571,6.2936,6.2022,6.2936,156340,0
+MVF.US,D,20120326,000000,6.2831,6.319,6.2586,6.2586,149114,0
+MVF.US,D,20120327,000000,6.2765,6.3136,6.186,6.3011,192140,0
+MVF.US,D,20120328,000000,6.3252,6.3683,6.1672,6.3683,167987,0
+MVF.US,D,20120329,000000,6.3921,6.3921,6.3373,6.3373,122153,0
+MVF.US,D,20120330,000000,6.3693,6.3819,6.3199,6.3324,51749,0
+MVF.US,D,20120402,000000,6.3616,6.4102,6.319,6.3373,153244,0
+MVF.US,D,20120403,000000,6.324,6.3678,6.2999,6.324,202135,0
+MVF.US,D,20120404,000000,6.3346,6.3469,6.3165,6.3346,64537,0
+MVF.US,D,20120405,000000,6.3536,6.3966,6.3536,6.3782,46060,0
+MVF.US,D,20120409,000000,6.3678,6.4095,6.3429,6.3979,126410,0
+MVF.US,D,20120410,000000,6.3854,6.416,6.3726,6.4038,121659,0
+MVF.US,D,20120411,000000,6.3916,6.4404,6.3797,6.3979,92136,0
+MVF.US,D,20120412,000000,6.4283,6.4404,6.3797,6.4283,90071,0
+MVF.US,D,20120413,000000,6.4283,6.4283,6.3854,6.3854,114054,0
+MVF.US,D,20120416,000000,6.4469,6.4469,6.3726,6.4038,113616,0
+MVF.US,D,20120417,000000,6.4027,6.4145,6.3536,6.3589,136700,0
+MVF.US,D,20120418,000000,6.3606,6.4469,6.3606,6.416,120168,0
+MVF.US,D,20120419,000000,6.4283,6.4469,6.3916,6.4038,69902,0
+MVF.US,D,20120420,000000,6.3966,6.4394,6.3966,6.4334,75070,0
+MVF.US,D,20120423,000000,6.4343,6.4469,6.416,6.4469,89369,0
+MVF.US,D,20120424,000000,6.4404,6.4648,6.4343,6.4586,114238,0
+MVF.US,D,20120425,000000,6.4711,6.4772,6.4404,6.4469,157080,0
+MVF.US,D,20120426,000000,6.4772,6.4772,6.4469,6.4648,75057,0
+MVF.US,D,20120427,000000,6.4576,6.4764,6.4394,6.4641,96900,0
+MVF.US,D,20120430,000000,6.4375,6.474,6.4067,6.4683,68265,0
+MVF.US,D,20120501,000000,6.4764,6.513,6.4576,6.513,242785,0
+MVF.US,D,20120502,000000,6.4893,6.5262,6.4469,6.4648,247181,0
+MVF.US,D,20120503,000000,6.4576,6.4827,6.4394,6.4703,192128,0
+MVF.US,D,20120504,000000,6.4946,6.4946,6.4273,6.4576,106942,0
+MVF.US,D,20120507,000000,6.4334,6.4394,6.4211,6.4394,115463,0
+MVF.US,D,20120508,000000,6.4827,6.4827,6.4334,6.4459,200806,0
+MVF.US,D,20120509,000000,6.4517,6.513,6.4334,6.4827,349333,0
+MVF.US,D,20120510,000000,6.4927,6.5114,6.45,6.5114,115096,0
+MVF.US,D,20120511,000000,6.5502,6.5502,6.4827,6.5255,178751,0
+MVF.US,D,20120514,000000,6.513,6.5194,6.4703,6.4946,136410,0
+MVF.US,D,20120515,000000,6.4827,6.5315,6.4827,6.5255,126588,0
+MVF.US,D,20120516,000000,6.5375,6.5502,6.4946,6.5439,147619,0
+MVF.US,D,20120517,000000,6.5564,6.5623,6.4886,6.5502,205247,0
+MVF.US,D,20120518,000000,6.581,6.581,6.5439,6.5683,160755,0
+MVF.US,D,20120521,000000,6.5683,6.6305,6.5502,6.6115,180732,0
+MVF.US,D,20120522,000000,6.624,6.6305,6.5683,6.6115,149895,0
+MVF.US,D,20120523,000000,6.6176,6.6305,6.599,6.6305,92914,0
+MVF.US,D,20120524,000000,6.6305,6.6799,6.5936,6.6799,147160,0
+MVF.US,D,20120525,000000,6.6853,6.6853,6.6115,6.6853,116850,0
+MVF.US,D,20120529,000000,6.6609,6.7034,6.624,6.6541,172425,0
+MVF.US,D,20120530,000000,6.6731,6.6853,6.6356,6.6853,136719,0
+MVF.US,D,20120531,000000,6.6848,6.7024,6.66,6.6901,114356,0
+MVF.US,D,20120601,000000,6.647,6.7085,6.6413,6.6848,175184,0
+MVF.US,D,20120604,000000,6.6973,6.7223,6.6799,6.6973,109612,0
+MVF.US,D,20120605,000000,6.714,6.7265,6.6777,6.701,123776,0
+MVF.US,D,20120606,000000,6.6949,6.7453,6.6901,6.7453,57586,0
+MVF.US,D,20120607,000000,6.7328,6.7573,6.714,6.7453,86141,0
+MVF.US,D,20120608,000000,6.758,6.758,6.7215,6.758,54863,0
+MVF.US,D,20120611,000000,6.7644,6.7834,6.6966,6.7155,165190,0
+MVF.US,D,20120612,000000,6.7406,6.7644,6.6901,6.7024,100053,0
+MVF.US,D,20120613,000000,6.7155,6.7155,6.66,6.6966,103920,0
+MVF.US,D,20120614,000000,6.7155,6.7155,6.6413,6.6657,58598,0
+MVF.US,D,20120615,000000,6.6291,6.6291,6.5734,6.6101,185760,0
+MVF.US,D,20120618,000000,6.6291,6.66,6.5985,6.66,100996,0
+MVF.US,D,20120619,000000,6.647,6.6966,6.6349,6.66,107447,0
+MVF.US,D,20120620,000000,6.6349,6.6901,6.6101,6.6101,105094,0
+MVF.US,D,20120621,000000,6.6413,6.6657,6.6163,6.6657,116296,0
+MVF.US,D,20120622,000000,6.6841,6.6901,6.6023,6.6088,134557,0
+MVF.US,D,20120625,000000,6.6101,6.6413,6.5985,6.6163,145433,0
+MVF.US,D,20120626,000000,6.6349,6.647,6.5985,6.6291,95577,0
+MVF.US,D,20120627,000000,6.7278,6.7278,6.647,6.6966,183015,0
+MVF.US,D,20120628,000000,6.6966,6.6966,6.6534,6.6716,55017,0
+MVF.US,D,20120629,000000,6.6966,6.7459,6.6785,6.7459,99064,0
+MVF.US,D,20120702,000000,6.7459,6.833,6.7406,6.833,175766,0
+MVF.US,D,20120703,000000,6.833,6.8447,6.7834,6.8142,93816,0
+MVF.US,D,20120705,000000,6.8264,6.8519,6.8008,6.8519,165334,0
+MVF.US,D,20120706,000000,6.8264,6.8581,6.7826,6.7954,126661,0
+MVF.US,D,20120709,000000,6.8264,6.8447,6.7954,6.8138,80592,0
+MVF.US,D,20120710,000000,6.8264,6.8394,6.7826,6.8394,177131,0
+MVF.US,D,20120711,000000,6.8447,6.8581,6.8008,6.8008,175823,0
+MVF.US,D,20120712,000000,6.888,6.888,6.7573,6.7892,105403,0
+MVF.US,D,20120713,000000,6.77,6.8447,6.7265,6.7762,172461,0
+MVF.US,D,20120716,000000,6.8079,6.8138,6.7573,6.8008,118021,0
+MVF.US,D,20120717,000000,6.8079,6.8519,6.7826,6.8264,114534,0
+MVF.US,D,20120718,000000,6.8394,6.8394,6.8079,6.833,186731,0
+MVF.US,D,20120719,000000,6.8079,6.8754,6.7954,6.8447,158620,0
+MVF.US,D,20120720,000000,6.833,6.9007,6.8201,6.9007,137722,0
+MVF.US,D,20120723,000000,6.87,6.9572,6.8581,6.9572,173414,0
+MVF.US,D,20120724,000000,6.9314,6.9697,6.9195,6.9697,162012,0
+MVF.US,D,20120725,000000,6.9572,6.9819,6.9314,6.9819,97801,0
+MVF.US,D,20120726,000000,6.9931,7.0121,6.9871,7.0121,222649,0
+MVF.US,D,20120727,000000,7.0188,7.0752,6.9819,7.0062,165659,0
+MVF.US,D,20120730,000000,7.0062,7.0062,6.9254,6.9439,157514,0
+MVF.US,D,20120731,000000,6.9572,6.9819,6.9254,6.9697,115169,0
+MVF.US,D,20120801,000000,7.0062,7.0374,6.9503,7.0121,140244,0
+MVF.US,D,20120802,000000,6.9871,7.0062,6.9314,6.9383,185954,0
+MVF.US,D,20120803,000000,6.9572,6.9755,6.9195,6.9254,200687,0
+MVF.US,D,20120806,000000,6.9439,6.9819,6.9439,6.9819,163394,0
+MVF.US,D,20120807,000000,6.9995,7.0121,6.9439,6.9572,166517,0
+MVF.US,D,20120808,000000,6.9697,7.0062,6.9503,6.9819,162100,0
+MVF.US,D,20120809,000000,6.9871,6.9995,6.9314,6.9627,190922,0
+MVF.US,D,20120810,000000,6.9627,6.9755,6.9254,6.9503,187087,0
+MVF.US,D,20120813,000000,6.9689,6.9689,6.8799,6.9436,144592,0
+MVF.US,D,20120814,000000,6.9568,6.9748,6.9057,6.9748,186192,0
+MVF.US,D,20120815,000000,7.0374,7.0374,6.9689,7.0248,177306,0
+MVF.US,D,20120816,000000,7.056,7.056,6.9988,7.0499,173286,0
+MVF.US,D,20120817,000000,7.031,7.0874,7.0055,7.031,226429,0
+MVF.US,D,20120820,000000,7.031,7.0626,6.9619,7.0055,162863,0
+MVF.US,D,20120821,000000,7.0374,7.0374,6.9619,6.9864,175368,0
+MVF.US,D,20120822,000000,6.9619,7.0055,6.919,6.9436,293885,0
+MVF.US,D,20120823,000000,6.9689,6.9923,6.9305,6.9436,149976,0
+MVF.US,D,20120824,000000,6.9619,6.9988,6.9495,6.9864,108689,0
+MVF.US,D,20120827,000000,6.9689,7.0433,6.9689,7.0111,149964,0
+MVF.US,D,20120828,000000,7.0179,7.0374,6.9305,6.9568,256636,0
+MVF.US,D,20120829,000000,6.9619,7.0433,6.9619,7.0433,125101,0
+MVF.US,D,20120830,000000,7.0433,7.0499,6.9864,7.0433,80474,0
+MVF.US,D,20120831,000000,7.0433,7.0433,7.0111,7.0433,143034,0
+MVF.US,D,20120904,000000,7.0433,7.0433,6.9814,6.9923,182899,0
+MVF.US,D,20120905,000000,6.9814,6.9988,6.9568,6.9814,132399,0
+MVF.US,D,20120906,000000,6.9988,6.9988,6.9619,6.9814,131805,0
+MVF.US,D,20120907,000000,6.9619,7.0179,6.9619,6.9814,148891,0
+MVF.US,D,20120910,000000,6.9689,7.0055,6.9495,6.9748,116015,0
+MVF.US,D,20120911,000000,7.0111,7.0374,6.9814,7.031,173256,0
+MVF.US,D,20120912,000000,7.0303,7.0626,7.0172,7.0433,135833,0
+MVF.US,D,20120913,000000,7.0172,7.0934,6.9981,7.0806,211451,0
+MVF.US,D,20120914,000000,7.0493,7.0806,7.0172,7.0806,97983,0
+MVF.US,D,20120917,000000,7.056,7.0684,6.9682,7.056,148002,0
+MVF.US,D,20120918,000000,7.0303,7.0806,6.9981,7.0806,133052,0
+MVF.US,D,20120919,000000,7.0934,7.0934,7.056,7.0934,113920,0
+MVF.US,D,20120920,000000,7.0998,7.1046,7.0303,7.0684,62460,0
+MVF.US,D,20120921,000000,7.0874,7.2066,7.0874,7.2066,166961,0
+MVF.US,D,20120924,000000,7.2132,7.2132,7.1363,7.169,98490,0
+MVF.US,D,20120925,000000,7.1425,7.1811,7.117,7.1299,139416,0
+MVF.US,D,20120926,000000,7.0752,7.2675,7.0752,7.2369,163578,0
+MVF.US,D,20120927,000000,7.2553,7.2753,7.2186,7.2753,88296,0
+MVF.US,D,20120928,000000,7.3128,7.3128,7.2132,7.2615,97704,0
+MVF.US,D,20121001,000000,7.2817,7.3128,7.2295,7.2817,199255,0
+MVF.US,D,20121002,000000,7.2996,7.3745,7.2429,7.2935,163536,0
+MVF.US,D,20121003,000000,7.3128,7.3128,7.2615,7.2935,103388,0
+MVF.US,D,20121004,000000,7.2615,7.2817,7.187,7.249,116906,0
+MVF.US,D,20121005,000000,7.2753,7.3128,7.2753,7.2996,137144,0
+MVF.US,D,20121008,000000,7.3128,7.3128,7.249,7.3063,135471,0
+MVF.US,D,20121009,000000,7.2753,7.2935,7.2429,7.2429,88147,0
+MVF.US,D,20121010,000000,7.2615,7.2753,7.1574,7.2241,150800,0
+MVF.US,D,20121011,000000,7.2288,7.2608,7.1936,7.2003,101641,0
+MVF.US,D,20121012,000000,7.1936,7.2675,7.1798,7.1861,143652,0
+MVF.US,D,20121015,000000,7.2233,7.2553,7.1936,7.2553,75312,0
+MVF.US,D,20121016,000000,7.2746,7.2746,7.0289,7.2003,255771,0
+MVF.US,D,20121017,000000,7.2362,7.2362,7.1027,7.1418,153541,0
+MVF.US,D,20121018,000000,7.1558,7.1558,7.0917,7.1356,96792,0
+MVF.US,D,20121019,000000,7.1027,7.1223,7.0739,7.11,146177,0
+MVF.US,D,20121022,000000,7.1223,7.1223,7.0667,7.0985,146743,0
+MVF.US,D,20121023,000000,7.0667,7.1223,7.0477,7.1027,197839,0
+MVF.US,D,20121024,000000,7.1223,7.2186,7.1223,7.1735,195991,0
+MVF.US,D,20121025,000000,7.1936,7.1936,7.0985,7.1735,109041,0
+MVF.US,D,20121026,000000,7.2061,7.2186,7.1484,7.2003,132583,0
+MVF.US,D,20121031,000000,7.1861,7.2186,7.1291,7.1291,93735,0
+MVF.US,D,20121101,000000,7.1676,7.1936,7.0917,7.117,231295,0
+MVF.US,D,20121102,000000,7.1027,7.1356,7.042,7.0739,186358,0
+MVF.US,D,20121105,000000,7.0857,7.0857,6.9658,6.9658,275791,0
+MVF.US,D,20121106,000000,6.9835,7.042,6.9471,7.0351,259077,0
+MVF.US,D,20121107,000000,6.9725,7.1621,6.941,7.1621,265655,0
+MVF.US,D,20121108,000000,7.1676,7.2288,7.117,7.2061,246022,0
+MVF.US,D,20121109,000000,7.117,7.2553,7.117,7.2429,243649,0
+MVF.US,D,20121112,000000,7.2233,7.2746,7.1735,7.2061,210427,0
+MVF.US,D,20121113,000000,7.2233,7.2667,7.1667,7.1798,137530,0
+MVF.US,D,20121114,000000,7.1549,7.2178,7.091,7.091,222159,0
+MVF.US,D,20121115,000000,7.1156,7.1216,6.9448,7.0341,291728,0
+MVF.US,D,20121116,000000,7.0658,7.1927,7.0211,7.1853,133868,0
+MVF.US,D,20121119,000000,7.1275,7.3451,7.0722,7.3451,292733,0
+MVF.US,D,20121120,000000,7.3616,7.3818,7.2602,7.3818,166810,0
+MVF.US,D,20121121,000000,7.3616,7.419,7.339,7.4072,244625,0
+MVF.US,D,20121123,000000,7.4004,7.4395,7.3948,7.4072,68084,0
+MVF.US,D,20121126,000000,7.3754,7.4267,7.3327,7.4267,466996,0
+MVF.US,D,20121127,000000,7.4395,7.4656,7.4004,7.4587,212866,0
+MVF.US,D,20121128,000000,7.3616,7.4963,7.3616,7.3869,638409,0
+MVF.US,D,20121129,000000,7.4464,7.4792,7.3948,7.4722,199338,0
+MVF.US,D,20121130,000000,7.5012,7.7946,7.4792,7.528,305672,0
+MVF.US,D,20121203,000000,7.5467,7.5467,7.4963,7.5082,255978,0
+MVF.US,D,20121204,000000,7.4963,7.5395,7.4125,7.4395,173213,0
+MVF.US,D,20121205,000000,7.419,7.4909,7.3686,7.4722,218181,0
+MVF.US,D,20121206,000000,7.4853,7.5153,7.4331,7.4963,115824,0
+MVF.US,D,20121207,000000,7.5082,7.5153,7.3869,7.3869,233986,0
+MVF.US,D,20121210,000000,7.5395,7.5395,7.3128,7.3191,216396,0
+MVF.US,D,20121211,000000,7.3818,7.4072,7.3056,7.3191,273518,0
+MVF.US,D,20121212,000000,7.2667,7.3258,7.2362,7.2362,267823,0
+MVF.US,D,20121213,000000,7.2602,7.299,7.1409,7.1927,416273,0
+MVF.US,D,20121214,000000,7.1727,7.1998,7.1156,7.1927,183587,0
+MVF.US,D,20121217,000000,7.1409,7.1549,6.9762,7.0011,414857,0
+MVF.US,D,20121218,000000,7.0523,7.0523,6.887,7.0011,370296,0
+MVF.US,D,20121219,000000,7.0211,7.1091,6.9448,6.9943,412297,0
+MVF.US,D,20121220,000000,7.0211,7.1216,6.9835,7.0587,310148,0
+MVF.US,D,20121221,000000,7.0341,7.1798,6.9835,7.1549,345722,0
+MVF.US,D,20121224,000000,7.148,7.1998,7.148,7.1549,95640,0
+MVF.US,D,20121226,000000,7.1727,7.1998,7.102,7.1727,253961,0
+MVF.US,D,20121227,000000,7.1853,7.1853,6.9835,7.0134,358112,0
+MVF.US,D,20121228,000000,7.0011,7.091,6.9835,6.9835,404888,0
+MVF.US,D,20121231,000000,6.9943,7.0341,6.9835,6.9943,300381,0
+MVF.US,D,20130102,000000,7.0462,7.2808,7.0403,7.2808,296764,0
+MVF.US,D,20130103,000000,7.2602,7.3616,7.2602,7.299,150012,0
+MVF.US,D,20130104,000000,7.3511,7.4267,7.3128,7.3818,334428,0
+MVF.US,D,20130107,000000,7.3869,7.3948,7.3258,7.3948,319482,0
+MVF.US,D,20130108,000000,7.299,7.4125,7.299,7.3686,221445,0
+MVF.US,D,20130109,000000,7.4072,7.4722,7.3818,7.4656,158006,0
+MVF.US,D,20130110,000000,7.4267,7.4722,7.4004,7.419,226980,0
+MVF.US,D,20130111,000000,7.4464,7.4901,7.3997,7.4519,116089,0
+MVF.US,D,20130114,000000,7.4325,7.4464,7.3997,7.3997,77604,0
+MVF.US,D,20130115,000000,7.4519,7.4519,7.3678,7.3932,343742,0
+MVF.US,D,20130116,000000,7.4064,7.4519,7.3311,7.4519,104323,0
+MVF.US,D,20130117,000000,7.4389,7.4519,7.3869,7.3869,177564,0
+MVF.US,D,20130118,000000,7.3809,7.4325,7.3745,7.4325,132250,0
+MVF.US,D,20130122,000000,7.4464,7.458,7.3997,7.4519,116639,0
+MVF.US,D,20130123,000000,7.458,7.458,7.4116,7.4519,108126,0
+MVF.US,D,20130124,000000,7.426,7.4519,7.3869,7.3932,131704,0
+MVF.US,D,20130125,000000,7.3869,7.426,7.3745,7.4183,72917,0
+MVF.US,D,20130128,000000,7.3997,7.3997,7.2983,7.2983,165135,0
+MVF.US,D,20130129,000000,7.2867,7.3564,7.2043,7.2336,231658,0
+MVF.US,D,20130130,000000,7.2161,7.2595,7.2109,7.2414,171282,0
+MVF.US,D,20130131,000000,7.2213,7.2732,7.2161,7.265,152152,0
+MVF.US,D,20130201,000000,7.265,7.3311,7.265,7.2919,120541,0
+MVF.US,D,20130204,000000,7.2983,7.3176,7.2465,7.3118,190573,0
+MVF.US,D,20130205,000000,7.2983,7.3311,7.2732,7.2919,117645,0
+MVF.US,D,20130206,000000,7.3118,7.3311,7.2414,7.2795,160728,0
+MVF.US,D,20130207,000000,7.2983,7.305,7.2109,7.2336,142832,0
+MVF.US,D,20130208,000000,7.2414,7.2867,7.2414,7.2795,77665,0
+MVF.US,D,20130211,000000,7.2795,7.2919,7.2732,7.2867,75955,0
+MVF.US,D,20130212,000000,7.2919,7.3507,7.2595,7.3507,114393,0
+MVF.US,D,20130213,000000,7.356,7.356,7.2782,7.2782,105201,0
+MVF.US,D,20130214,000000,7.2782,7.3035,7.2093,7.2641,186137,0
+MVF.US,D,20130215,000000,7.245,7.2711,7.2206,7.2267,104568,0
+MVF.US,D,20130219,000000,7.2093,7.2969,7.2093,7.2919,115348,0
+MVF.US,D,20130220,000000,7.2782,7.2919,7.2093,7.2206,116970,0
+MVF.US,D,20130221,000000,7.2093,7.2589,7.2093,7.2589,147651,0
+MVF.US,D,20130222,000000,7.2782,7.3168,7.2155,7.2641,148209,0
+MVF.US,D,20130225,000000,7.2919,7.2969,7.2206,7.2589,109278,0
+MVF.US,D,20130226,000000,7.245,7.2711,7.2093,7.2155,126415,0
+MVF.US,D,20130227,000000,7.2267,7.2641,7.2155,7.2155,105455,0
+MVF.US,D,20130228,000000,7.2093,7.2589,7.2093,7.2328,117235,0
+MVF.US,D,20130301,000000,7.2155,7.2782,7.2027,7.2267,177393,0
+MVF.US,D,20130304,000000,7.2328,7.2782,7.2093,7.2093,113676,0
+MVF.US,D,20130305,000000,7.2267,7.2782,7.2206,7.245,102022,0
+MVF.US,D,20130306,000000,7.2404,7.2782,7.2404,7.2513,112076,0
+MVF.US,D,20130307,000000,7.245,7.2711,7.2328,7.2513,208003,0
+MVF.US,D,20130308,000000,7.2404,7.2589,7.117,7.1369,300359,0
+MVF.US,D,20130311,000000,7.1433,7.196,7.1046,7.1113,253878,0
+MVF.US,D,20130312,000000,7.1113,7.1113,7.0149,7.0799,304114,0
+MVF.US,D,20130313,000000,7.0857,7.0917,7.0411,7.0411,194675,0
+MVF.US,D,20130314,000000,7.0411,7.0739,6.7901,6.8541,768778,0
+MVF.US,D,20130315,000000,6.8416,6.847,6.6986,6.763,440811,0
+MVF.US,D,20130318,000000,6.7118,6.9572,6.7118,6.8993,437210,0
+MVF.US,D,20130319,000000,6.8993,6.9503,6.8541,6.8993,266977,0
+MVF.US,D,20130320,000000,6.8917,6.9885,6.8917,6.9826,190574,0
+MVF.US,D,20130321,000000,6.9572,6.9943,6.8855,6.9374,288629,0
+MVF.US,D,20130322,000000,6.8993,6.9374,6.8731,6.905,188605,0
+MVF.US,D,20130325,000000,6.8993,6.9374,6.847,6.8855,188413,0
+MVF.US,D,20130326,000000,6.8658,6.9439,6.847,6.8788,199934,0
+MVF.US,D,20130327,000000,6.9182,6.9705,6.905,6.9705,133299,0
+MVF.US,D,20130328,000000,6.9636,7.0211,6.9439,6.9705,205259,0
+MVF.US,D,20130401,000000,7.0011,7.0662,6.9885,7.0411,214240,0
+MVF.US,D,20130402,000000,7.0411,7.0411,6.9826,6.9885,208913,0
+MVF.US,D,20130403,000000,6.9885,7.0662,6.9572,7.0142,144532,0
+MVF.US,D,20130404,000000,7.0142,7.0411,6.9705,7.0341,138728,0
+MVF.US,D,20130405,000000,7.0142,7.1643,7.0142,7.1299,147177,0
+MVF.US,D,20130408,000000,7.1106,7.1752,7.0857,7.1106,129797,0
+MVF.US,D,20130409,000000,7.0991,7.1433,7.0739,7.1363,150199,0
+MVF.US,D,20130410,000000,7.117,7.1752,7.117,7.1363,112642,0
+MVF.US,D,20130411,000000,7.1291,7.169,7.085,7.1291,80538,0
+MVF.US,D,20130412,000000,7.1291,7.1635,7.0784,7.1425,117227,0
+MVF.US,D,20130415,000000,7.1223,7.1363,7.085,7.11,146325,0
+MVF.US,D,20130416,000000,7.11,7.1363,7.0332,7.11,188368,0
+MVF.US,D,20130417,000000,7.11,7.169,7.085,7.1027,97973,0
+MVF.US,D,20130418,000000,7.1223,7.1877,7.0985,7.0985,191190,0
+MVF.US,D,20130419,000000,7.117,7.1493,7.0985,7.1425,105032,0
+MVF.US,D,20130422,000000,7.1574,7.1574,7.1027,7.1493,97101,0
+MVF.US,D,20130423,000000,7.1635,7.2155,7.1493,7.1752,191035,0
+MVF.US,D,20130424,000000,7.202,7.202,7.1363,7.1635,71096,0
+MVF.US,D,20130425,000000,7.1493,7.1819,7.0523,7.091,271804,0
+MVF.US,D,20130426,000000,7.0784,7.1493,7.0784,7.1493,84156,0
+MVF.US,D,20130429,000000,7.1291,7.1635,7.085,7.11,254484,0
+MVF.US,D,20130430,000000,7.0985,7.1223,7.0658,7.1027,177088,0
+MVF.US,D,20130501,000000,7.0985,7.1574,7.0985,7.1223,220390,0
+MVF.US,D,20130502,000000,7.1223,7.1635,7.1223,7.1425,163057,0
+MVF.US,D,20130503,000000,7.1291,7.1574,7.1223,7.1223,176204,0
+MVF.US,D,20130506,000000,7.1027,7.1291,7.0985,7.1291,182602,0
+MVF.US,D,20130507,000000,7.1027,7.1493,7.1027,7.1223,123447,0
+MVF.US,D,20130508,000000,7.1223,7.1493,7.0985,7.1493,272277,0
+MVF.US,D,20130509,000000,7.11,7.1493,7.11,7.1291,195115,0
+MVF.US,D,20130510,000000,7.1027,7.1493,7.1027,7.1493,294448,0
+MVF.US,D,20130513,000000,7.1628,7.1628,7.0776,7.0835,147401,0
+MVF.US,D,20130514,000000,7.1091,7.1284,7.0714,7.1216,139169,0
+MVF.US,D,20130515,000000,7.1156,7.1356,7.0714,7.0776,141748,0
+MVF.US,D,20130516,000000,7.0714,7.1216,7.0389,7.0514,205056,0
+MVF.US,D,20130517,000000,7.0649,7.1284,7.0649,7.102,147910,0
+MVF.US,D,20130520,000000,7.0776,7.1811,7.0776,7.1742,172903,0
+MVF.US,D,20130521,000000,7.1484,7.1628,7.1091,7.1628,128425,0
+MVF.US,D,20130522,000000,7.1284,7.1566,7.0835,7.091,164052,0
+MVF.US,D,20130523,000000,7.1156,7.1356,7.0649,7.1091,123923,0
+MVF.US,D,20130524,000000,7.0835,7.1156,7.0447,7.0447,133985,0
+MVF.US,D,20130528,000000,7.0447,7.0714,6.9915,6.9915,160787,0
+MVF.US,D,20130529,000000,6.9533,7.0055,6.8493,6.9079,348212,0
+MVF.US,D,20130530,000000,6.8808,6.9533,6.758,6.758,341150,0
+MVF.US,D,20130531,000000,6.7537,6.8277,6.5943,6.6405,348120,0
+MVF.US,D,20130603,000000,6.6015,6.7322,6.3806,6.4784,849204,0
+MVF.US,D,20130604,000000,6.4714,6.6149,6.3545,6.576,1121992,0
+MVF.US,D,20130605,000000,6.5691,6.6663,6.5691,6.6339,454680,0
+MVF.US,D,20130606,000000,6.647,6.7382,6.5823,6.7322,294102,0
+MVF.US,D,20130607,000000,6.7125,6.8236,6.6534,6.8033,266098,0
+MVF.US,D,20130610,000000,6.7841,6.8569,6.7322,6.7382,461117,0
+MVF.US,D,20130611,000000,6.6806,6.7709,6.6015,6.7507,261105,0
+MVF.US,D,20130612,000000,6.7501,6.7573,6.5674,6.6201,513462,0
+MVF.US,D,20130613,000000,6.5674,6.6723,6.4956,6.6593,487970,0
+MVF.US,D,20130614,000000,6.7315,6.8363,6.6653,6.8363,297978,0
+MVF.US,D,20130617,000000,6.8101,6.8299,6.6912,6.7446,243330,0
+MVF.US,D,20130618,000000,6.7118,6.7373,6.6326,6.6398,334957,0
+MVF.US,D,20130619,000000,6.6326,6.6398,6.5808,6.6201,223818,0
+MVF.US,D,20130620,000000,6.5674,6.5745,6.4238,6.5147,329575,0
+MVF.US,D,20130621,000000,6.4826,6.5347,6.3513,6.4038,368553,0
+MVF.US,D,20130624,000000,6.332,6.365,6.1939,6.3053,473400,0
+MVF.US,D,20130625,000000,6.2865,6.3976,6.2007,6.3513,383972,0
+MVF.US,D,20130626,000000,6.4171,6.6525,6.4171,6.6201,275231,0
+MVF.US,D,20130627,000000,6.6137,6.7049,6.6137,6.6525,202760,0
+MVF.US,D,20130628,000000,6.6525,6.6986,6.6001,6.6457,153650,0
+MVF.US,D,20130701,000000,6.6525,6.7573,6.6525,6.6986,159137,0
+MVF.US,D,20130702,000000,6.6457,6.7315,6.6398,6.6398,144904,0
+MVF.US,D,20130703,000000,6.6201,6.6269,6.5025,6.5147,157555,0
+MVF.US,D,20130705,000000,6.4629,6.5025,6.371,6.3844,297185,0
+MVF.US,D,20130708,000000,6.358,6.4759,6.358,6.4171,165093,0
+MVF.US,D,20130709,000000,6.4171,6.4297,6.3844,6.3907,230825,0
+MVF.US,D,20130710,000000,6.358,6.4171,6.358,6.3844,141129,0
+MVF.US,D,20130711,000000,6.4166,6.5814,6.3641,6.5483,393659,0
+MVF.US,D,20130712,000000,6.5222,6.5748,6.4166,6.4362,147177,0
+MVF.US,D,20130715,000000,6.4095,6.4362,6.3504,6.3504,154625,0
+MVF.US,D,20130716,000000,6.3504,6.3901,6.324,6.3504,165171,0
+MVF.US,D,20130717,000000,6.3504,6.4627,6.3504,6.4627,174882,0
+MVF.US,D,20130718,000000,6.489,6.489,6.3703,6.4095,148232,0
+MVF.US,D,20130719,000000,6.3703,6.3769,6.3042,6.3042,172262,0
+MVF.US,D,20130722,000000,6.3114,6.3114,6.2183,6.2451,330870,0
+MVF.US,D,20130723,000000,6.2714,6.331,6.2519,6.331,152926,0
+MVF.US,D,20130724,000000,6.291,6.3176,6.2257,6.2257,267021,0
+MVF.US,D,20130725,000000,6.1922,6.1991,6.0936,6.1068,468591,0
+MVF.US,D,20130726,000000,6.0936,6.1793,6.0607,6.1464,264420,0
+MVF.US,D,20130729,000000,6.1464,6.2183,6.1266,6.2127,248038,0
+MVF.US,D,20130730,000000,6.1922,6.2183,6.1595,6.2183,127153,0
+MVF.US,D,20130731,000000,6.1793,6.2323,6.1202,6.2058,249993,0
+MVF.US,D,20130801,000000,6.1793,6.2183,6.1333,6.1663,215830,0
+MVF.US,D,20130802,000000,6.1663,6.1922,6.153,6.1862,100618,0
+MVF.US,D,20130805,000000,6.1922,6.1922,6.0607,6.0607,269337,0
+MVF.US,D,20130806,000000,6.0279,6.1068,6.0279,6.0541,365421,0
+MVF.US,D,20130807,000000,6.0148,6.0804,5.9949,6.0212,159644,0
+MVF.US,D,20130808,000000,6.0212,6.1266,6.0079,6.0607,235196,0
+MVF.US,D,20130809,000000,6.0804,6.1862,6.0212,6.153,242244,0
+MVF.US,D,20130812,000000,6.1068,6.2183,6.1068,6.1333,281480,0
+MVF.US,D,20130813,000000,6.0994,6.146,5.9865,6.0263,378430,0
+MVF.US,D,20130814,000000,6.0066,6.0263,5.9134,5.9736,380220,0
+MVF.US,D,20130815,000000,5.9134,5.9207,5.8212,5.8544,585529,0
+MVF.US,D,20130816,000000,5.8212,5.8544,5.7349,5.7417,578859,0
+MVF.US,D,20130819,000000,5.7417,5.7946,5.728,5.7876,339793,0
+MVF.US,D,20130820,000000,5.7677,5.9605,5.7677,5.9207,349188,0
+MVF.US,D,20130821,000000,5.8742,5.9805,5.8742,5.9338,249047,0
+MVF.US,D,20130822,000000,5.9605,6.1065,5.9605,6.0798,287612,0
+MVF.US,D,20130823,000000,6.0798,6.1065,6.0066,6.0861,264923,0
+MVF.US,D,20130826,000000,6.0595,6.0861,6.0197,6.0263,251859,0
+MVF.US,D,20130827,000000,5.9999,6.033,5.9409,5.9464,240500,0
+MVF.US,D,20130828,000000,5.9134,5.9865,5.9134,5.9409,131609,0
+MVF.US,D,20130829,000000,5.9002,5.9736,5.8678,5.9409,251453,0
+MVF.US,D,20130830,000000,5.9207,5.9536,5.8742,5.9072,167605,0
+MVF.US,D,20130903,000000,5.9334,5.9601,5.8734,5.9067,187056,0
+MVF.US,D,20130904,000000,5.8997,5.9601,5.8862,5.9404,153429,0
+MVF.US,D,20130905,000000,5.9067,5.9204,5.8734,5.9067,222957,0
+MVF.US,D,20130906,000000,5.8997,6.0067,5.8862,5.9404,263087,0
+MVF.US,D,20130909,000000,5.9464,6.0134,5.9266,5.9865,168439,0
+MVF.US,D,20130910,000000,5.9735,6.0404,5.9263,5.9263,259481,0
+MVF.US,D,20130911,000000,5.9536,5.9536,5.8942,5.8942,267489,0
+MVF.US,D,20130912,000000,5.8936,5.9404,5.8936,5.9204,180051,0
+MVF.US,D,20130913,000000,5.9067,5.9735,5.9067,5.9735,166628,0
+MVF.US,D,20130916,000000,5.9936,6.0801,5.9663,6.0404,422865,0
+MVF.US,D,20130917,000000,6.0136,6.1001,6.0136,6.0936,292755,0
+MVF.US,D,20130918,000000,6.1001,6.2471,6.0735,6.2269,235413,0
+MVF.US,D,20130919,000000,6.2201,6.2874,6.1871,6.2201,332504,0
+MVF.US,D,20130920,000000,6.2002,6.2471,6.1737,6.2269,126010,0
+MVF.US,D,20130923,000000,6.207,6.2737,6.1871,6.2002,235616,0
+MVF.US,D,20130924,000000,6.1932,6.2801,6.1932,6.2669,217419,0
+MVF.US,D,20130925,000000,6.3005,6.3407,6.2605,6.2874,252546,0
+MVF.US,D,20130926,000000,6.2669,6.3005,6.2138,6.2201,215171,0
+MVF.US,D,20130927,000000,6.207,6.2801,6.1871,6.2605,159356,0
+MVF.US,D,20130930,000000,6.2401,6.2669,6.207,6.2335,142805,0
+MVF.US,D,20131001,000000,6.207,6.2534,6.1537,6.2269,164021,0
+MVF.US,D,20131002,000000,6.1871,6.2737,6.18,6.2269,151719,0
+MVF.US,D,20131003,000000,6.207,6.2737,6.207,6.2138,125927,0
+MVF.US,D,20131004,000000,6.1932,6.2534,6.1932,6.2269,114373,0
+MVF.US,D,20131007,000000,6.207,6.2138,6.1469,6.1469,159232,0
+MVF.US,D,20131008,000000,6.1268,6.1603,6.1068,6.1398,163944,0
+MVF.US,D,20131009,000000,6.1068,6.1469,6.0801,6.1068,182326,0
+MVF.US,D,20131010,000000,6.1001,6.1336,6.0936,6.113,115523,0
+MVF.US,D,20131011,000000,6.1198,6.1393,6.1125,6.1198,111991,0
+MVF.US,D,20131014,000000,6.1125,6.1667,6.1125,6.1532,113720,0
+MVF.US,D,20131015,000000,6.1332,6.1797,6.1125,6.1393,205436,0
+MVF.US,D,20131016,000000,6.1125,6.1797,6.1125,6.1532,165383,0
+MVF.US,D,20131017,000000,6.1464,6.3341,6.1464,6.3341,244739,0
+MVF.US,D,20131018,000000,6.3281,6.3819,6.2672,6.2938,233577,0
+MVF.US,D,20131021,000000,6.2806,6.3281,6.2806,6.2938,160196,0
+MVF.US,D,20131022,000000,6.3074,6.3482,6.2879,6.3146,204075,0
+MVF.US,D,20131023,000000,6.3146,6.4016,6.3146,6.388,173418,0
+MVF.US,D,20131024,000000,6.3683,6.4148,6.3612,6.3819,154540,0
+MVF.US,D,20131025,000000,6.3745,6.4419,6.3745,6.4284,163804,0
+MVF.US,D,20131028,000000,6.4487,6.489,6.4219,6.4825,188536,0
+MVF.US,D,20131029,000000,6.489,6.523,6.4691,6.489,151038,0
+MVF.US,D,20131030,000000,6.4825,6.4825,6.4284,6.4487,200194,0
+MVF.US,D,20131031,000000,6.4487,6.4622,6.3819,6.3819,204097,0
+MVF.US,D,20131101,000000,6.4554,6.4554,6.2879,6.3209,299909,0
+MVF.US,D,20131104,000000,6.3146,6.3683,6.2879,6.3209,163060,0
+MVF.US,D,20131105,000000,6.3209,6.3612,6.2938,6.3413,255749,0
+MVF.US,D,20131106,000000,6.3281,6.3612,6.2536,6.2536,304094,0
+MVF.US,D,20131107,000000,6.2806,6.3281,6.2536,6.3011,165038,0
+MVF.US,D,20131108,000000,6.3011,6.3011,6.1464,6.2001,277208,0
+MVF.US,D,20131111,000000,6.1532,6.2607,6.1393,6.2001,156697,0
+MVF.US,D,20131112,000000,6.1869,6.2269,6.0993,6.0993,245633,0
+MVF.US,D,20131113,000000,6.092,6.1257,6.0245,6.0716,303152,0
+MVF.US,D,20131114,000000,6.0514,6.112,6.0514,6.0984,303681,0
+MVF.US,D,20131115,000000,6.0787,6.1061,6.058,6.092,129573,0
+MVF.US,D,20131118,000000,6.0853,6.1257,6.0853,6.1061,149896,0
+MVF.US,D,20131119,000000,6.1061,6.1461,6.092,6.1061,126322,0
+MVF.US,D,20131120,000000,6.0853,6.112,6.0245,6.0514,234130,0
+MVF.US,D,20131121,000000,6.0514,6.0648,6.0176,6.0514,214703,0
+MVF.US,D,20131122,000000,6.0984,6.1061,6.0245,6.058,246523,0
+MVF.US,D,20131125,000000,6.0787,6.0787,6.0176,6.0514,234560,0
+MVF.US,D,20131126,000000,6.0312,6.0716,6.0176,6.0446,182290,0
+MVF.US,D,20131127,000000,6.058,6.0853,6.0245,6.0379,211187,0
+MVF.US,D,20131129,000000,6.0379,6.0716,6.0379,6.0648,69114,0
+MVF.US,D,20131202,000000,6.0787,6.0787,6.0245,6.0245,269806,0
+MVF.US,D,20131203,000000,5.9975,6.0108,5.9498,5.9772,389027,0
+MVF.US,D,20131204,000000,5.9905,5.9905,5.9498,5.9772,288438,0
+MVF.US,D,20131205,000000,5.9702,5.9772,5.9164,5.9164,285849,0
+MVF.US,D,20131206,000000,5.9164,5.9498,5.8959,5.9094,268189,0
+MVF.US,D,20131209,000000,5.8959,5.9164,5.8755,5.8822,301150,0
+MVF.US,D,20131210,000000,5.8822,5.9569,5.8822,5.9094,339088,0
+MVF.US,D,20131211,000000,5.8867,5.9552,5.8595,5.9138,400580,0
+MVF.US,D,20131212,000000,5.9552,5.9552,5.894,5.9477,368112,0
+MVF.US,D,20131213,000000,5.9274,5.9477,5.8799,5.9212,211694,0
+MVF.US,D,20131216,000000,5.9002,5.9552,5.8799,5.9274,379597,0
+MVF.US,D,20131217,000000,5.9002,6.0434,5.9002,6.0092,537640,0
+MVF.US,D,20131218,000000,6.023,6.0573,6.023,6.0573,398984,0
+MVF.US,D,20131219,000000,6.023,6.1113,6.023,6.0976,287479,0
+MVF.US,D,20131220,000000,6.0912,6.1457,6.0912,6.1251,357793,0
+MVF.US,D,20131223,000000,6.1113,6.2888,6.1053,6.2888,531766,0
+MVF.US,D,20131224,000000,6.2888,6.2951,6.2479,6.2681,147640,0
+MVF.US,D,20131226,000000,6.2479,6.2816,6.1729,6.2068,312993,0
+MVF.US,D,20131227,000000,6.1729,6.1729,6.0912,6.1185,281174,0
+MVF.US,D,20131230,000000,6.1251,6.1319,6.0434,6.0777,443991,0
+MVF.US,D,20131231,000000,6.0573,6.1251,6.0573,6.0638,406694,0
+MVF.US,D,20140102,000000,6.0707,6.1387,6.0434,6.1319,207223,0
+MVF.US,D,20140103,000000,6.1113,6.1661,6.0912,6.1661,114874,0
+MVF.US,D,20140106,000000,6.1661,6.2479,6.1661,6.2479,250707,0
+MVF.US,D,20140107,000000,6.2888,6.3221,6.2613,6.3022,238282,0
+MVF.US,D,20140108,000000,6.2816,6.3296,6.2613,6.3221,163417,0
+MVF.US,D,20140109,000000,6.2951,6.3636,6.2816,6.3158,191545,0
+MVF.US,D,20140110,000000,6.3158,6.3701,6.3158,6.3429,185683,0
+MVF.US,D,20140113,000000,6.3955,6.3955,6.2995,6.2995,265170,0
+MVF.US,D,20140114,000000,6.2923,6.3059,6.2788,6.2995,146852,0
+MVF.US,D,20140115,000000,6.3137,6.3609,6.3059,6.3544,230724,0
+MVF.US,D,20140116,000000,6.3333,6.4363,6.3333,6.4229,240181,0
+MVF.US,D,20140117,000000,6.4088,6.4844,6.4088,6.4502,169042,0
+MVF.US,D,20140121,000000,6.4566,6.4776,6.4088,6.4292,167917,0
+MVF.US,D,20140122,000000,6.4292,6.4566,6.3955,6.4363,155236,0
+MVF.US,D,20140123,000000,6.4363,6.4844,6.4229,6.4229,161744,0
+MVF.US,D,20140124,000000,6.4431,6.4566,6.4021,6.4021,210893,0
+MVF.US,D,20140127,000000,6.4363,6.4363,6.3819,6.3819,199162,0
+MVF.US,D,20140128,000000,6.3609,6.4431,6.3609,6.4431,129384,0
+MVF.US,D,20140129,000000,6.4363,6.5051,6.4158,6.4705,353849,0
+MVF.US,D,20140130,000000,6.4566,6.5255,6.4566,6.4982,134144,0
+MVF.US,D,20140131,000000,6.5255,6.5735,6.505,6.5595,188870,0
+MVF.US,D,20140203,000000,6.5802,6.6074,6.5461,6.5461,217048,0
+MVF.US,D,20140204,000000,6.5663,6.5802,6.4982,6.5116,145131,0
+MVF.US,D,20140205,000000,6.4982,6.5116,6.4776,6.4776,125531,0
+MVF.US,D,20140206,000000,6.5051,6.5051,6.4566,6.4566,199036,0
+MVF.US,D,20140207,000000,6.4639,6.4844,6.4502,6.4639,142215,0
+MVF.US,D,20140210,000000,6.4907,6.4982,6.4639,6.4705,134502,0
+MVF.US,D,20140211,000000,6.4844,6.4982,6.4639,6.4639,143494,0
+MVF.US,D,20140212,000000,6.4822,6.4889,6.4338,6.4338,178165,0
+MVF.US,D,20140213,000000,6.4201,6.4543,6.4201,6.4543,139176,0
+MVF.US,D,20140214,000000,6.4477,6.4614,6.4338,6.4406,119920,0
+MVF.US,D,20140218,000000,6.4271,6.4614,6.4271,6.4406,121271,0
+MVF.US,D,20140219,000000,6.5163,6.5163,6.4543,6.4822,165800,0
+MVF.US,D,20140220,000000,6.4543,6.5093,6.4543,6.4822,208705,0
+MVF.US,D,20140221,000000,6.4822,6.544,6.4822,6.5303,113847,0
+MVF.US,D,20140224,000000,6.5238,6.5238,6.5032,6.5238,129387,0
+MVF.US,D,20140225,000000,6.5163,6.5238,6.5093,6.5238,74575,0
+MVF.US,D,20140226,000000,6.5238,6.5577,6.5093,6.5368,131704,0
+MVF.US,D,20140227,000000,6.5511,6.5643,6.5163,6.5368,220234,0
+MVF.US,D,20140228,000000,6.544,6.544,6.5238,6.544,76935,0
+MVF.US,D,20140303,000000,6.5785,6.592,6.544,6.5577,167702,0
+MVF.US,D,20140304,000000,6.5643,6.606,6.5643,6.5715,117788,0
+MVF.US,D,20140305,000000,6.5785,6.6541,6.5785,6.5991,256315,0
+MVF.US,D,20140306,000000,6.5991,6.6129,6.544,6.544,157874,0
+MVF.US,D,20140307,000000,6.5238,6.544,6.4683,6.475,268449,0
+MVF.US,D,20140310,000000,6.4683,6.5577,6.4683,6.5577,119614,0
+MVF.US,D,20140311,000000,6.5716,6.5923,6.544,6.5643,147536,0
+MVF.US,D,20140312,000000,6.5828,6.6176,6.5623,6.5896,227159,0
+MVF.US,D,20140313,000000,6.5896,6.6312,6.5896,6.6176,201618,0
+MVF.US,D,20140314,000000,6.6176,6.6176,6.5828,6.5828,125385,0
+MVF.US,D,20140317,000000,6.5763,6.6176,6.5763,6.5828,173713,0
+MVF.US,D,20140318,000000,6.5828,6.6034,6.569,6.5828,97928,0
+MVF.US,D,20140319,000000,6.569,6.5974,6.5136,6.5277,192311,0
+MVF.US,D,20140320,000000,6.5136,6.5207,6.4514,6.4927,256070,0
+MVF.US,D,20140321,000000,6.4857,6.5345,6.4857,6.5207,101889,0
+MVF.US,D,20140324,000000,6.5554,6.5763,6.5136,6.5763,109084,0
+MVF.US,D,20140325,000000,6.5763,6.5896,6.5485,6.569,212350,0
+MVF.US,D,20140326,000000,6.5623,6.6312,6.5554,6.6176,150949,0
+MVF.US,D,20140327,000000,6.6176,6.6383,6.5896,6.5896,186613,0
+MVF.US,D,20140328,000000,6.5896,6.6246,6.5828,6.5896,54240,0
+MVF.US,D,20140331,000000,6.569,6.6034,6.569,6.5974,93663,0
+MVF.US,D,20140401,000000,6.5974,6.6109,6.5763,6.5896,164134,0
+MVF.US,D,20140402,000000,6.5896,6.6109,6.5277,6.5554,265785,0
+MVF.US,D,20140403,000000,6.5554,6.5974,6.5485,6.569,152702,0
+MVF.US,D,20140404,000000,6.569,6.6034,6.5623,6.5828,194974,0
+MVF.US,D,20140407,000000,6.6034,6.6176,6.5828,6.6109,236227,0
+MVF.US,D,20140408,000000,6.5974,6.6246,6.5974,6.6176,196683,0
+MVF.US,D,20140409,000000,6.6176,6.6312,6.5974,6.6109,184368,0
+MVF.US,D,20140410,000000,6.6109,6.6518,6.6034,6.6312,190695,0
+MVF.US,D,20140411,000000,6.6364,6.6494,6.6082,6.6221,111998,0
+MVF.US,D,20140414,000000,6.6221,6.6364,6.5944,6.6082,213426,0
+MVF.US,D,20140415,000000,6.5944,6.6291,6.5944,6.6082,121093,0
+MVF.US,D,20140416,000000,6.6082,6.6364,6.6082,6.6221,146421,0
+MVF.US,D,20140417,000000,6.6364,6.6494,6.6152,6.6364,232079,0
+MVF.US,D,20140421,000000,6.6574,6.671,6.6429,6.671,193050,0
+MVF.US,D,20140422,000000,6.6912,6.6986,6.671,6.6853,282926,0
+MVF.US,D,20140423,000000,6.6912,6.7193,6.6912,6.7193,117130,0
+MVF.US,D,20140424,000000,6.7055,6.7471,6.7055,6.7334,201477,0
+MVF.US,D,20140425,000000,6.7406,6.7686,6.7406,6.7471,179202,0
+MVF.US,D,20140428,000000,6.7615,6.7964,6.7334,6.7334,231638,0
+MVF.US,D,20140429,000000,6.7265,6.7406,6.6986,6.6986,217047,0
+MVF.US,D,20140430,000000,6.7125,6.7406,6.7055,6.7193,343358,0
+MVF.US,D,20140501,000000,6.7686,6.8033,6.7265,6.7615,299309,0
+MVF.US,D,20140502,000000,6.7334,6.7686,6.7193,6.7334,337614,0
+MVF.US,D,20140505,000000,6.7334,6.7615,6.7265,6.7406,276260,0
+MVF.US,D,20140506,000000,6.7334,6.7826,6.7334,6.7826,276172,0
+MVF.US,D,20140507,000000,6.7615,6.8107,6.7615,6.7901,269260,0
+MVF.US,D,20140508,000000,6.7754,6.8167,6.7471,6.7901,234045,0
+MVF.US,D,20140509,000000,6.7754,6.8033,6.7754,6.7826,179138,0
+MVF.US,D,20140512,000000,6.7826,6.8242,6.7754,6.8107,211599,0
+MVF.US,D,20140513,000000,6.7944,6.8219,6.7944,6.7944,285025,0
+MVF.US,D,20140514,000000,6.8002,6.8291,6.8002,6.8147,184426,0
+MVF.US,D,20140515,000000,6.8291,6.8501,6.8002,6.8147,259927,0
+MVF.US,D,20140516,000000,6.8219,6.8434,6.8002,6.8002,257555,0
+MVF.US,D,20140519,000000,6.8147,6.8363,6.8079,6.8079,184712,0
+MVF.US,D,20140520,000000,6.8219,6.8363,6.8147,6.8219,142830,0
+MVF.US,D,20140521,000000,6.8219,6.8501,6.8219,6.8434,162723,0
+MVF.US,D,20140522,000000,6.8501,6.8576,6.8363,6.8434,175091,0
+MVF.US,D,20140523,000000,6.8501,6.8847,6.8501,6.8772,239292,0
+MVF.US,D,20140527,000000,6.8993,6.8993,6.8772,6.8847,141512,0
+MVF.US,D,20140528,000000,6.8917,6.9203,6.8917,6.8993,163048,0
+MVF.US,D,20140529,000000,6.9057,6.9203,6.8847,6.8917,108026,0
+MVF.US,D,20140530,000000,6.8993,6.9203,6.8772,6.8917,118391,0
+MVF.US,D,20140602,000000,6.913,6.913,6.8715,6.8847,218382,0
+MVF.US,D,20140603,000000,6.8917,6.8993,6.8363,6.8363,250390,0
+MVF.US,D,20140604,000000,6.8363,6.8501,6.7729,6.7729,292542,0
+MVF.US,D,20140605,000000,6.7729,6.8219,6.7729,6.8079,105281,0
+MVF.US,D,20140606,000000,6.8079,6.8772,6.8079,6.8715,217374,0
+MVF.US,D,20140609,000000,6.8576,6.9203,6.8576,6.9057,193044,0
+MVF.US,D,20140610,000000,6.913,6.9267,6.8917,6.913,225512,0
+MVF.US,D,20140611,000000,6.8917,6.9342,6.8917,6.9203,147595,0
+MVF.US,D,20140612,000000,6.9398,6.9464,6.9176,6.9464,84385,0
+MVF.US,D,20140613,000000,6.9398,6.9673,6.91,6.9245,102874,0
+MVF.US,D,20140616,000000,6.91,6.9398,6.91,6.9176,76167,0
+MVF.US,D,20140617,000000,6.9245,6.9398,6.8966,6.91,215101,0
+MVF.US,D,20140618,000000,6.91,6.9398,6.9028,6.9245,168579,0
+MVF.US,D,20140619,000000,6.932,6.9739,6.932,6.932,157934,0
+MVF.US,D,20140620,000000,6.9464,6.9604,6.932,6.9533,86146,0
+MVF.US,D,20140623,000000,6.9398,6.9814,6.932,6.9464,159799,0
+MVF.US,D,20140624,000000,6.9673,6.9877,6.9604,6.9814,161689,0
+MVF.US,D,20140625,000000,6.9814,6.9943,6.9739,6.9943,320925,0
+MVF.US,D,20140626,000000,7.0156,7.0156,6.9877,7.002,103530,0
+MVF.US,D,20140627,000000,6.9943,7.0156,6.9943,7.002,95879,0
+MVF.US,D,20140630,000000,7.002,7.0233,6.9673,6.9673,181472,0
+MVF.US,D,20140701,000000,7.0303,7.0303,6.9464,6.9464,180246,0
+MVF.US,D,20140702,000000,6.9533,6.9673,6.8193,6.8193,413949,0
+MVF.US,D,20140703,000000,6.812,6.8193,6.7762,6.7762,215253,0
+MVF.US,D,20140707,000000,6.7762,6.847,6.7762,6.8336,265589,0
+MVF.US,D,20140708,000000,6.855,6.8896,6.855,6.8606,169679,0
+MVF.US,D,20140709,000000,6.855,6.8754,6.8193,6.847,101671,0
+MVF.US,D,20140710,000000,6.8754,6.8754,6.855,6.8606,64544,0
+MVF.US,D,20140711,000000,6.8847,6.9057,6.8569,6.9057,133602,0
+MVF.US,D,20140714,000000,6.8993,6.913,6.8847,6.8847,193422,0
+MVF.US,D,20140715,000000,6.8847,6.8993,6.8715,6.8715,105940,0
+MVF.US,D,20140716,000000,6.8715,6.9203,6.8715,6.8917,228398,0
+MVF.US,D,20140717,000000,6.9203,6.9627,6.913,6.913,66235,0
+MVF.US,D,20140718,000000,6.913,6.949,6.9057,6.913,120196,0
+MVF.US,D,20140721,000000,6.9057,6.9568,6.9057,6.9274,109959,0
+MVF.US,D,20140722,000000,6.9352,6.9769,6.9274,6.9424,43992,0
+MVF.US,D,20140723,000000,6.9568,6.9705,6.9203,6.9274,130310,0
+MVF.US,D,20140724,000000,6.9274,6.9352,6.8993,6.9203,101639,0
+MVF.US,D,20140725,000000,6.9203,6.9909,6.9203,6.9909,96544,0
+MVF.US,D,20140728,000000,6.9909,6.9909,6.9352,6.9627,84665,0
+MVF.US,D,20140729,000000,6.9705,6.9705,6.913,6.9274,206270,0
+MVF.US,D,20140730,000000,6.9057,6.913,6.8427,6.8715,219490,0
+MVF.US,D,20140731,000000,6.8634,6.8715,6.8358,6.8569,186774,0
+MVF.US,D,20140801,000000,6.8715,6.8847,6.8427,6.8569,212695,0
+MVF.US,D,20140804,000000,6.8569,6.8634,6.8142,6.8283,141516,0
+MVF.US,D,20140805,000000,6.8358,6.8358,6.7644,6.7644,191179,0
+MVF.US,D,20140806,000000,6.7715,6.8283,6.7715,6.8073,141844,0
+MVF.US,D,20140807,000000,6.8073,6.8427,6.7715,6.8427,133686,0
+MVF.US,D,20140808,000000,6.8634,6.8993,6.8493,6.8634,91632,0
+MVF.US,D,20140811,000000,6.8569,6.8917,6.8569,6.8847,62248,0
+MVF.US,D,20140812,000000,6.8847,6.8917,6.8358,6.8772,139051,0
+MVF.US,D,20140813,000000,6.8799,6.9088,6.8658,6.888,89942,0
+MVF.US,D,20140814,000000,6.888,6.888,6.8658,6.888,45682,0
+MVF.US,D,20140815,000000,6.888,6.902,6.8738,6.8738,117068,0
+MVF.US,D,20140818,000000,6.8738,6.9233,6.8588,6.8738,178842,0
+MVF.US,D,20140819,000000,6.8799,6.902,6.8799,6.888,93007,0
+MVF.US,D,20140820,000000,6.902,6.902,6.8658,6.8799,80089,0
+MVF.US,D,20140821,000000,6.8799,6.902,6.8738,6.8738,75007,0
+MVF.US,D,20140822,000000,6.888,6.888,6.8519,6.8738,61961,0
+MVF.US,D,20140825,000000,6.8738,6.8738,6.8236,6.8447,280366,0
+MVF.US,D,20140826,000000,6.8588,6.9448,6.8588,6.9088,217636,0
+MVF.US,D,20140827,000000,6.9088,6.9725,6.9088,6.9725,113093,0
+MVF.US,D,20140828,000000,6.9938,7.0011,6.959,7.0011,125317,0
+MVF.US,D,20140829,000000,7.0011,7.0374,6.9658,7.0083,251681,0
+MVF.US,D,20140902,000000,6.9864,7.0156,6.959,6.959,129664,0
+MVF.US,D,20140903,000000,6.9448,6.9864,6.8948,6.9233,263990,0
+MVF.US,D,20140904,000000,6.9088,6.9383,6.8948,6.8948,91066,0
+MVF.US,D,20140905,000000,6.8948,6.9517,6.8309,6.8379,293498,0
+MVF.US,D,20140908,000000,6.8447,6.8799,6.8447,6.8447,166218,0
+MVF.US,D,20140909,000000,6.8379,6.8738,6.8379,6.8519,73673,0
+MVF.US,D,20140910,000000,6.8447,6.8588,6.8236,6.8447,223045,0
+MVF.US,D,20140911,000000,6.847,6.8757,6.847,6.8613,59744,0
+MVF.US,D,20140912,000000,6.8402,6.855,6.8115,6.8184,159191,0
+MVF.US,D,20140915,000000,6.8115,6.833,6.8042,6.8184,135550,0
+MVF.US,D,20140916,000000,6.8115,6.8184,6.7754,6.7902,134712,0
+MVF.US,D,20140917,000000,6.8115,6.833,6.8115,6.833,262895,0
+MVF.US,D,20140918,000000,6.847,6.8979,6.847,6.8834,437452,0
+MVF.US,D,20140919,000000,6.8692,6.8979,6.8613,6.8834,116208,0
+MVF.US,D,20140922,000000,6.8834,6.8909,6.8613,6.8834,179916,0
+MVF.US,D,20140923,000000,6.8692,6.9043,6.8692,6.9043,177685,0
+MVF.US,D,20140924,000000,6.8834,6.8979,6.8613,6.8909,121082,0
+MVF.US,D,20140925,000000,6.8834,6.9043,6.855,6.8692,186074,0
+MVF.US,D,20140926,000000,6.8692,6.8834,6.855,6.8757,155691,0
+MVF.US,D,20140929,000000,6.8692,6.8757,6.8613,6.8692,138418,0
+MVF.US,D,20140930,000000,6.8613,6.8834,6.8613,6.8834,182248,0
+MVF.US,D,20141001,000000,6.8909,6.9334,6.8909,6.9334,234971,0
+MVF.US,D,20141002,000000,6.9115,6.941,6.9043,6.941,154013,0
+MVF.US,D,20141003,000000,6.926,6.9762,6.9115,6.9471,154600,0
+MVF.US,D,20141006,000000,6.9471,6.9975,6.9471,6.9975,87532,0
+MVF.US,D,20141007,000000,6.9835,7.0702,6.9762,7.0634,195321,0
+MVF.US,D,20141008,000000,7.0702,7.1046,7.0341,7.0977,109557,0
+MVF.US,D,20141009,000000,7.1046,7.1046,7.0341,7.0341,198051,0
+MVF.US,D,20141010,000000,7.0587,7.0587,7.0142,7.0367,61434,0
+MVF.US,D,20141013,000000,7.0142,7.0658,6.9784,7.044,141925,0
+MVF.US,D,20141014,000000,7.0514,7.0864,7.0289,7.0658,140796,0
+MVF.US,D,20141015,000000,7.079,7.1074,7.0218,7.0514,130012,0
+MVF.US,D,20141016,000000,7.0289,7.1004,7.0289,7.0864,143062,0
+MVF.US,D,20141017,000000,7.079,7.1004,7.044,7.044,116141,0
+MVF.US,D,20141020,000000,7.0658,7.1074,7.0587,7.079,177787,0
+MVF.US,D,20141021,000000,7.0731,7.079,7.0289,7.0587,218685,0
+MVF.US,D,20141022,000000,7.0514,7.0864,7.0367,7.0864,99315,0
+MVF.US,D,20141023,000000,7.0864,7.0864,7.044,7.044,80985,0
+MVF.US,D,20141024,000000,7.044,7.1149,7.044,7.0658,172208,0
+MVF.US,D,20141027,000000,7.0587,7.0731,7.0587,7.0731,105227,0
+MVF.US,D,20141028,000000,7.0587,7.0731,7.0289,7.0367,178004,0
+MVF.US,D,20141029,000000,7.0367,7.1149,7.0367,7.0934,114599,0
+MVF.US,D,20141030,000000,7.079,7.1216,7.0731,7.1149,131211,0
+MVF.US,D,20141031,000000,7.0864,7.0934,7.0289,7.0514,149181,0
+MVF.US,D,20141103,000000,7.0658,7.079,7.0367,7.0731,169838,0
+MVF.US,D,20141104,000000,7.0658,7.1074,7.044,7.0864,178740,0
+MVF.US,D,20141105,000000,7.0587,7.0864,7.0218,7.0587,161502,0
+MVF.US,D,20141106,000000,7.044,7.079,7.044,7.0731,114062,0
+MVF.US,D,20141107,000000,7.0514,7.1074,7.044,7.1074,141783,0
+MVF.US,D,20141110,000000,7.0864,7.1004,7.0658,7.0934,155475,0
+MVF.US,D,20141111,000000,7.0731,7.0934,7.044,7.079,129812,0
+MVF.US,D,20141112,000000,7.1178,7.1321,7.0674,7.1178,83013,0
+MVF.US,D,20141113,000000,7.1178,7.1178,7.0824,7.1106,111139,0
+MVF.US,D,20141114,000000,7.0896,7.1106,7.0752,7.0752,107945,0
+MVF.US,D,20141117,000000,7.0824,7.0961,7.0536,7.0536,86514,0
+MVF.US,D,20141118,000000,7.0674,7.0824,7.0389,7.0674,111823,0
+MVF.US,D,20141119,000000,7.0462,7.0674,7.002,7.0241,119026,0
+MVF.US,D,20141120,000000,7.0462,7.061,7.0164,7.0164,106059,0
+MVF.US,D,20141121,000000,7.031,7.031,7.0089,7.0089,108489,0
+MVF.US,D,20141124,000000,7.0089,7.0241,6.9731,7.0089,220798,0
+MVF.US,D,20141125,000000,7.0164,7.0536,6.9807,7.031,177238,0
+MVF.US,D,20141126,000000,7.0536,7.0536,7.0241,7.0241,27015,0
+MVF.US,D,20141128,000000,7.031,7.0536,7.002,7.002,40771,0
+MVF.US,D,20141201,000000,7.0536,7.0824,7.0462,7.0674,175603,0
+MVF.US,D,20141202,000000,7.0462,7.0824,7.0164,7.0824,102521,0
+MVF.US,D,20141203,000000,7.061,7.1106,7.061,7.1106,138064,0
+MVF.US,D,20141204,000000,7.0961,7.1549,7.0961,7.1549,90799,0
+MVF.US,D,20141205,000000,7.1321,7.1392,7.0961,7.1244,129926,0
+MVF.US,D,20141208,000000,7.1244,7.1321,7.0961,7.1027,133014,0
+MVF.US,D,20141209,000000,7.0896,7.1106,7.0824,7.1027,66432,0
+MVF.US,D,20141210,000000,7.1216,7.1586,7.1067,7.1433,193990,0
+MVF.US,D,20141211,000000,7.1284,7.1433,7.071,7.071,235637,0
+MVF.US,D,20141212,000000,7.1143,7.1284,7.0776,7.0998,182985,0
+MVF.US,D,20141215,000000,7.1284,7.1284,7.0776,7.1284,234797,0
+MVF.US,D,20141216,000000,7.1363,7.1433,7.0998,7.1363,144394,0
+MVF.US,D,20141217,000000,7.1509,7.1659,7.0925,7.1216,166271,0
+MVF.US,D,20141218,000000,7.1363,7.1586,7.0998,7.1586,204199,0
+MVF.US,D,20141219,000000,7.1284,7.1586,7.1216,7.1509,171107,0
+MVF.US,D,20141222,000000,7.1586,7.1735,7.1143,7.1586,134028,0
+MVF.US,D,20141223,000000,7.1586,7.2093,7.1509,7.1659,159588,0
+MVF.US,D,20141224,000000,7.1586,7.2161,7.1586,7.187,109709,0
+MVF.US,D,20141226,000000,7.1802,7.2161,7.1802,7.2093,115365,0
+MVF.US,D,20141229,000000,7.2161,7.2161,7.187,7.1952,42508,0
+MVF.US,D,20141230,000000,7.1952,7.2093,7.1802,7.1952,91313,0
+MVF.US,D,20141231,000000,7.2093,7.245,7.2093,7.2233,207944,0
+MVF.US,D,20150102,000000,7.2385,7.2817,7.202,7.2667,186711,0
+MVF.US,D,20150105,000000,7.2899,7.3042,7.2595,7.2746,238006,0
+MVF.US,D,20150106,000000,7.3118,7.3483,7.2969,7.3184,206451,0
+MVF.US,D,20150107,000000,7.3258,7.4349,7.3184,7.4198,267004,0
+MVF.US,D,20150108,000000,7.4125,7.4125,7.3042,7.3118,299263,0
+MVF.US,D,20150109,000000,7.3118,7.3831,7.3042,7.3831,147809,0
+MVF.US,D,20150112,000000,7.3765,7.4125,7.3334,7.3982,124748,0
+MVF.US,D,20150113,000000,7.4079,7.46,7.3854,7.46,176671,0
+MVF.US,D,20150114,000000,7.4754,7.4754,7.4155,7.46,205059,0
+MVF.US,D,20150115,000000,7.46,7.5183,7.4464,7.5183,254403,0
+MVF.US,D,20150116,000000,7.5543,7.5543,7.4672,7.5107,226569,0
+MVF.US,D,20150120,000000,7.5403,7.5403,7.4754,7.5107,155458,0
+MVF.US,D,20150121,000000,7.5107,7.5256,7.4672,7.483,221186,0
+MVF.US,D,20150122,000000,7.4754,7.5484,7.4754,7.5107,172186,0
+MVF.US,D,20150123,000000,7.5329,7.5767,7.5107,7.5329,93716,0
+MVF.US,D,20150126,000000,7.5484,7.5626,7.4672,7.5329,333551,0
+MVF.US,D,20150127,000000,7.5329,7.6067,7.5329,7.6067,202017,0
+MVF.US,D,20150128,000000,7.5767,7.6797,7.5689,7.6289,190576,0
+MVF.US,D,20150129,000000,7.6721,7.6871,7.6352,7.6871,190307,0
+MVF.US,D,20150130,000000,7.6946,7.7153,7.6871,7.7153,125829,0
+MVF.US,D,20150202,000000,7.7295,7.7626,7.6797,7.738,141761,0
+MVF.US,D,20150203,000000,7.7295,7.738,7.6871,7.6946,215103,0
+MVF.US,D,20150204,000000,7.664,7.6946,7.622,7.6721,299030,0
+MVF.US,D,20150205,000000,7.6575,7.6946,7.6289,7.6721,132089,0
+MVF.US,D,20150206,000000,7.6067,7.6142,7.5543,7.5543,208677,0
+MVF.US,D,20150209,000000,7.5689,7.591,7.5183,7.5484,251379,0
+MVF.US,D,20150210,000000,7.5107,7.5484,7.4963,7.4963,175270,0
+MVF.US,D,20150211,000000,7.4988,7.5348,7.4403,7.4403,199019,0
+MVF.US,D,20150212,000000,7.4331,7.5138,7.4331,7.4479,180492,0
+MVF.US,D,20150213,000000,7.4776,7.5138,7.4331,7.4853,138409,0
+MVF.US,D,20150217,000000,7.4776,7.4988,7.3004,7.3518,165260,0
+MVF.US,D,20150218,000000,7.3518,7.4403,7.3144,7.4403,262257,0
+MVF.US,D,20150219,000000,7.4403,7.4853,7.3809,7.4173,148736,0
+MVF.US,D,20150220,000000,7.4853,7.5219,7.4403,7.4776,116181,0
+MVF.US,D,20150223,000000,7.4776,7.528,7.4479,7.4548,117923,0
+MVF.US,D,20150224,000000,7.4696,7.5138,7.4403,7.4627,93980,0
+MVF.US,D,20150225,000000,7.4776,7.5575,7.4776,7.5219,158774,0
+MVF.US,D,20150226,000000,7.5506,7.5506,7.4627,7.5138,120940,0
+MVF.US,D,20150227,000000,7.528,7.5506,7.4776,7.5506,78805,0
+MVF.US,D,20150302,000000,7.5575,7.5718,7.5138,7.528,145799,0
+MVF.US,D,20150303,000000,7.5138,7.5506,7.4917,7.5219,100727,0
+MVF.US,D,20150304,000000,7.528,7.6682,7.528,7.6384,116748,0
+MVF.US,D,20150305,000000,7.6616,7.6616,7.5872,7.6022,95026,0
+MVF.US,D,20150306,000000,7.5575,7.5788,7.4696,7.4917,177423,0
+MVF.US,D,20150309,000000,7.5138,7.565,7.4403,7.4403,254675,0
+MVF.US,D,20150310,000000,7.4403,7.5219,7.4403,7.4853,87830,0
+MVF.US,D,20150311,000000,7.4801,7.5169,7.4648,7.4722,58744,0
+MVF.US,D,20150312,000000,7.5012,7.5246,7.4648,7.4722,113291,0
+MVF.US,D,20150313,000000,7.4648,7.5246,7.4049,7.4049,165014,0
+MVF.US,D,20150316,000000,7.4198,7.4503,7.3898,7.3977,118695,0
+MVF.US,D,20150317,000000,7.4285,7.4428,7.3678,7.3678,157861,0
+MVF.US,D,20150318,000000,7.3678,7.5169,7.3678,7.5169,158936,0
+MVF.US,D,20150319,000000,7.5169,7.5169,7.4198,7.4648,88316,0
+MVF.US,D,20150320,000000,7.4648,7.5246,7.4428,7.4877,135306,0
+MVF.US,D,20150323,000000,7.5012,7.5169,7.4503,7.5169,80614,0
+MVF.US,D,20150324,000000,7.5012,7.568,7.4801,7.568,66029,0
+MVF.US,D,20150325,000000,7.5528,7.5528,7.4801,7.5467,73190,0
+MVF.US,D,20150326,000000,7.509,7.5386,7.4877,7.5386,60634,0
+MVF.US,D,20150327,000000,7.5313,7.568,7.509,7.568,70219,0
+MVF.US,D,20150330,000000,7.5467,7.575,7.4801,7.568,108431,0
+MVF.US,D,20150331,000000,7.5528,7.561,7.5169,7.5169,116655,0
+MVF.US,D,20150401,000000,7.561,7.621,7.5528,7.6128,148809,0
+MVF.US,D,20150402,000000,7.5901,7.5973,7.5246,7.561,144488,0
+MVF.US,D,20150406,000000,7.5973,7.6128,7.5467,7.5467,148270,0
+MVF.US,D,20150407,000000,7.5467,7.6128,7.5467,7.6128,67876,0
+MVF.US,D,20150408,000000,7.5901,7.6128,7.5901,7.5973,134903,0
+MVF.US,D,20150409,000000,7.5901,7.5901,7.5169,7.5386,132064,0
+MVF.US,D,20150410,000000,7.5313,7.5528,7.509,7.5246,118560,0
+MVF.US,D,20150413,000000,7.5192,7.6084,7.5192,7.5266,136745,0
+MVF.US,D,20150414,000000,7.5418,7.6159,7.5336,7.5643,107058,0
+MVF.US,D,20150415,000000,7.5643,7.5703,7.5336,7.5703,59089,0
+MVF.US,D,20150416,000000,7.5643,7.5774,7.5266,7.5774,84129,0
+MVF.US,D,20150417,000000,7.5491,7.6905,7.5266,7.6375,175566,0
+MVF.US,D,20150420,000000,7.6159,7.6985,7.6159,7.6842,152762,0
+MVF.US,D,20150421,000000,7.6682,7.7049,7.645,7.6905,78358,0
+MVF.US,D,20150422,000000,7.6682,7.7049,7.6375,7.6375,113366,0
+MVF.US,D,20150423,000000,7.645,7.6985,7.6084,7.6084,94696,0
+MVF.US,D,20150424,000000,7.6313,7.6313,7.5854,7.5924,92561,0
+MVF.US,D,20150427,000000,7.6159,7.6525,7.5924,7.6313,80328,0
+MVF.US,D,20150428,000000,7.6159,7.7049,7.6084,7.6682,80010,0
+MVF.US,D,20150429,000000,7.6159,7.6525,7.6084,7.6525,90534,0
+MVF.US,D,20150430,000000,7.6159,7.6313,7.5924,7.6236,69447,0
+MVF.US,D,20150501,000000,7.6236,7.645,7.5559,7.5643,101553,0
+MVF.US,D,20150504,000000,7.5559,7.6375,7.5559,7.5703,100340,0
+MVF.US,D,20150505,000000,7.5703,7.5854,7.5336,7.5418,179323,0
+MVF.US,D,20150506,000000,7.5266,7.5559,7.4072,7.415,255875,0
+MVF.US,D,20150507,000000,7.4301,7.4672,7.3848,7.4672,79202,0
+MVF.US,D,20150508,000000,7.4746,7.5116,7.4672,7.4901,98994,0
+MVF.US,D,20150511,000000,7.4901,7.4963,7.4672,7.4672,238559,0
+MVF.US,D,20150512,000000,7.4456,7.4672,7.4072,7.4519,117673,0
+MVF.US,D,20150513,000000,7.4548,7.4996,7.4325,7.4996,137996,0
+MVF.US,D,20150514,000000,7.4696,7.5066,7.4472,7.4472,75891,0
+MVF.US,D,20150515,000000,7.4627,7.5227,7.4548,7.5227,151909,0
+MVF.US,D,20150518,000000,7.5066,7.5066,7.4395,7.4395,226327,0
+MVF.US,D,20150519,000000,7.4022,7.4627,7.3797,7.4093,132041,0
+MVF.US,D,20150520,000000,7.4395,7.4395,7.3797,7.4022,73907,0
+MVF.US,D,20150521,000000,7.4022,7.4165,7.3869,7.4093,88978,0
+MVF.US,D,20150522,000000,7.4022,7.4093,7.3869,7.3948,84974,0
+MVF.US,D,20150526,000000,7.3797,7.5365,7.3797,7.4776,472706,0
+MVF.US,D,20150527,000000,7.4548,7.5066,7.4548,7.4548,124524,0
+MVF.US,D,20150528,000000,7.4472,7.5066,7.4472,7.4548,47767,0
+MVF.US,D,20150529,000000,7.4548,7.4996,7.4472,7.4776,63869,0
+MVF.US,D,20150601,000000,7.4627,7.5066,7.4472,7.4472,174034,0
+MVF.US,D,20150602,000000,7.4627,7.5066,7.4252,7.5066,152219,0
+MVF.US,D,20150603,000000,7.4853,7.4853,7.3797,7.4252,217780,0
+MVF.US,D,20150604,000000,7.4165,7.4252,7.32,7.32,193600,0
+MVF.US,D,20150605,000000,7.2976,7.2976,7.1785,7.1785,372096,0
+MVF.US,D,20150608,000000,7.1785,7.2073,7.0952,7.0952,361675,0
+MVF.US,D,20150609,000000,7.1106,7.1402,6.9831,6.9831,641795,0
+MVF.US,D,20150610,000000,6.8857,7.148,6.8857,7.0506,494906,0
+MVF.US,D,20150611,000000,7.0908,7.1586,7.0756,7.1586,172405,0
+MVF.US,D,20150612,000000,7.1586,7.2117,7.1058,7.1735,163536,0
+MVF.US,D,20150615,000000,7.1811,7.2035,7.1659,7.1811,110264,0
+MVF.US,D,20150616,000000,7.1811,7.249,7.1811,7.2193,227574,0
+MVF.US,D,20150617,000000,7.2035,7.2267,7.1811,7.2117,65900,0
+MVF.US,D,20150618,000000,7.2035,7.2632,7.1966,7.249,124210,0
+MVF.US,D,20150619,000000,7.249,7.2791,7.2414,7.2559,100835,0
+MVF.US,D,20150622,000000,7.2559,7.2632,7.2193,7.2559,116904,0
+MVF.US,D,20150623,000000,7.249,7.2791,7.2117,7.2632,85403,0
+MVF.US,D,20150624,000000,7.2711,7.3086,7.2559,7.2632,100035,0
+MVF.US,D,20150625,000000,7.2632,7.2867,7.2336,7.2559,229561,0
+MVF.US,D,20150626,000000,7.2559,7.2791,7.2267,7.2336,123682,0
+MVF.US,D,20150629,000000,7.2414,7.2414,7.1659,7.1659,146927,0
+MVF.US,D,20150630,000000,7.1586,7.2035,7.1512,7.1811,226150,0
+MVF.US,D,20150701,000000,7.1811,7.249,7.1512,7.1966,140022,0
+MVF.US,D,20150702,000000,7.1886,7.1966,7.1512,7.1966,83562,0
+MVF.US,D,20150706,000000,7.1886,7.2632,7.1811,7.2632,73468,0
+MVF.US,D,20150707,000000,7.2632,7.324,7.2414,7.2935,130061,0
+MVF.US,D,20150708,000000,7.2791,7.2867,7.2414,7.2791,82100,0
+MVF.US,D,20150709,000000,7.2711,7.2711,7.2267,7.2632,75588,0
+MVF.US,D,20150710,000000,7.2414,7.249,7.1886,7.2267,113318,0
+MVF.US,D,20150713,000000,7.199,7.2288,7.1909,7.1909,106742,0
+MVF.US,D,20150714,000000,7.1833,7.2213,7.1833,7.1909,135988,0
+MVF.US,D,20150715,000000,7.1909,7.2139,7.1909,7.199,83176,0
+MVF.US,D,20150716,000000,7.1909,7.2288,7.1909,7.2288,78869,0
+MVF.US,D,20150717,000000,7.2213,7.2288,7.2139,7.2139,34480,0
+MVF.US,D,20150720,000000,7.2139,7.2288,7.1833,7.1833,184421,0
+MVF.US,D,20150721,000000,7.1683,7.1909,7.138,7.138,142806,0
+MVF.US,D,20150722,000000,7.1305,7.1608,7.1153,7.1229,115858,0
+MVF.US,D,20150723,000000,7.1455,7.1533,7.1003,7.1533,239248,0
+MVF.US,D,20150724,000000,7.1533,7.1608,7.1153,7.1455,137522,0
+MVF.US,D,20150727,000000,7.1305,7.138,7.1153,7.1153,93927,0
+MVF.US,D,20150728,000000,7.1077,7.2213,7.1077,7.1683,143867,0
+MVF.US,D,20150729,000000,7.1909,7.2061,7.1455,7.1909,68827,0
+MVF.US,D,20150730,000000,7.1762,7.2061,7.1683,7.1909,59316,0
+MVF.US,D,20150731,000000,7.2139,7.2513,7.1909,7.2288,116123,0
+MVF.US,D,20150803,000000,7.2442,7.2746,7.2288,7.2746,92502,0
+MVF.US,D,20150804,000000,7.2513,7.2899,7.2213,7.2369,138843,0
+MVF.US,D,20150805,000000,7.2061,7.2369,7.1762,7.199,118505,0
+MVF.US,D,20150806,000000,7.1909,7.2746,7.1762,7.2213,91926,0
+MVF.US,D,20150807,000000,7.2667,7.2969,7.2513,7.2513,83886,0
+MVF.US,D,20150810,000000,7.2746,7.3118,7.2589,7.2899,110971,0
+MVF.US,D,20150811,000000,7.2817,7.3869,7.2817,7.3869,167413,0
+MVF.US,D,20150812,000000,7.3754,7.3824,7.3527,7.3527,62409,0
+MVF.US,D,20150813,000000,7.3597,7.3597,7.2841,7.3063,84478,0
+MVF.US,D,20150814,000000,7.2919,7.3144,7.2768,7.299,45458,0
+MVF.US,D,20150817,000000,7.3063,7.3451,7.299,7.3451,50980,0
+MVF.US,D,20150818,000000,7.3144,7.3451,7.299,7.3218,73708,0
+MVF.US,D,20150819,000000,7.3144,7.3218,7.2919,7.3063,64121,0
+MVF.US,D,20150820,000000,7.3527,7.4057,7.3144,7.3907,119821,0
+MVF.US,D,20150821,000000,7.3907,7.4135,7.367,7.367,96698,0
+MVF.US,D,20150824,000000,7.3597,7.367,7.2841,7.3597,220682,0
+MVF.US,D,20150825,000000,7.3754,7.3824,7.299,7.3597,126783,0
+MVF.US,D,20150826,000000,7.3298,7.3597,7.2768,7.3218,87371,0
+MVF.US,D,20150827,000000,7.3144,7.3754,7.2841,7.3527,58332,0
+MVF.US,D,20150828,000000,7.3451,7.3597,7.269,7.269,86449,0
+MVF.US,D,20150831,000000,7.2919,7.3982,7.269,7.3451,144525,0
+MVF.US,D,20150901,000000,7.3907,7.3982,7.2919,7.2919,117982,0
+MVF.US,D,20150902,000000,7.299,7.3451,7.2608,7.269,137561,0
+MVF.US,D,20150903,000000,7.2841,7.2841,7.2306,7.269,299556,0
+MVF.US,D,20150904,000000,7.2457,7.3063,7.2457,7.2919,102874,0
+MVF.US,D,20150908,000000,7.2768,7.3375,7.2768,7.299,108390,0
+MVF.US,D,20150909,000000,7.2841,7.3375,7.2841,7.3144,53341,0
+MVF.US,D,20150910,000000,7.3063,7.3144,7.2768,7.2919,69004,0
+MVF.US,D,20150911,000000,7.3176,7.3176,7.2867,7.2867,81653,0
+MVF.US,D,20150914,000000,7.2791,7.3327,7.2713,7.2791,131955,0
+MVF.US,D,20150915,000000,7.2713,7.2791,7.2252,7.2561,91851,0
+MVF.US,D,20150916,000000,7.2791,7.3019,7.2713,7.2713,111441,0
+MVF.US,D,20150917,000000,7.2944,7.3703,7.2561,7.3404,225915,0
+MVF.US,D,20150918,000000,7.3404,7.3779,7.3176,7.3176,137965,0
+MVF.US,D,20150921,000000,7.3019,7.356,7.3019,7.356,66763,0
+MVF.US,D,20150922,000000,7.3248,7.3779,7.3019,7.3483,100208,0
+MVF.US,D,20150923,000000,7.3483,7.3624,7.3019,7.3019,77336,0
+MVF.US,D,20150924,000000,7.3248,7.3404,7.3019,7.3019,55063,0
+MVF.US,D,20150925,000000,7.3094,7.3327,7.3019,7.3094,76297,0
+MVF.US,D,20150928,000000,7.3019,7.3404,7.2867,7.3019,114887,0
+MVF.US,D,20150929,000000,7.3248,7.3703,7.3019,7.3404,75908,0
+MVF.US,D,20150930,000000,7.3624,7.3624,7.3094,7.356,63756,0
+MVF.US,D,20151001,000000,7.3624,7.3624,7.3094,7.3176,62580,0
+MVF.US,D,20151002,000000,7.3703,7.4395,7.3624,7.3941,219230,0
+MVF.US,D,20151005,000000,7.3941,7.4013,7.356,7.356,164674,0
+MVF.US,D,20151006,000000,7.356,7.3854,7.3483,7.3854,113403,0
+MVF.US,D,20151007,000000,7.3941,7.4243,7.3703,7.4087,268990,0
+MVF.US,D,20151008,000000,7.4087,7.5476,7.3941,7.516,203420,0
+MVF.US,D,20151009,000000,7.4933,7.5689,7.4556,7.5005,139148,0
+MVF.US,D,20151012,000000,7.4933,7.5536,7.486,7.5005,124382,0
+MVF.US,D,20151013,000000,7.5192,7.6267,7.4956,7.5956,156316,0
+MVF.US,D,20151014,000000,7.6192,7.6192,7.565,7.5718,91087,0
+MVF.US,D,20151015,000000,7.5567,7.6192,7.5116,7.5567,132534,0
+MVF.US,D,20151016,000000,7.5718,7.6037,7.565,7.5798,78354,0
+MVF.US,D,20151019,000000,7.5956,7.6037,7.5567,7.5878,106652,0
+MVF.US,D,20151020,000000,7.5798,7.6416,7.5798,7.6192,111230,0
+MVF.US,D,20151021,000000,7.5878,7.6889,7.5567,7.5567,131753,0
+MVF.US,D,20151022,000000,7.5878,7.6815,7.5798,7.6114,95113,0
+MVF.US,D,20151023,000000,7.6575,7.6889,7.6336,7.6495,134487,0
+MVF.US,D,20151026,000000,7.6495,7.7033,7.6416,7.6889,172037,0
+MVF.US,D,20151027,000000,7.6889,7.7262,7.666,7.6961,126817,0
+MVF.US,D,20151028,000000,7.6961,7.7115,7.6495,7.6889,121360,0
+MVF.US,D,20151029,000000,7.6889,7.8191,7.6889,7.8026,110840,0
+MVF.US,D,20151030,000000,7.8026,7.8026,7.7033,7.7262,130451,0
+MVF.US,D,20151102,000000,7.7885,7.8109,7.7262,7.7746,137534,0
+MVF.US,D,20151103,000000,7.8026,7.8347,7.7746,7.8109,76200,0
+MVF.US,D,20151104,000000,7.7746,7.8026,7.7422,7.7665,134269,0
+MVF.US,D,20151105,000000,7.7746,7.8274,7.7665,7.8026,74977,0
+MVF.US,D,20151106,000000,7.7665,7.7665,7.565,7.565,309247,0
+MVF.US,D,20151109,000000,7.565,7.5798,7.4884,7.5426,113388,0
+MVF.US,D,20151110,000000,7.5037,7.6336,7.4884,7.5878,146830,0
+MVF.US,D,20151111,000000,7.6267,7.7115,7.5798,7.6336,107197,0
+MVF.US,D,20151112,000000,7.645,7.7136,7.6059,7.6289,143968,0
+MVF.US,D,20151113,000000,7.6367,7.6842,7.598,7.6525,64228,0
+MVF.US,D,20151116,000000,7.6608,7.6914,7.6137,7.621,56348,0
+MVF.US,D,20151117,000000,7.598,7.6608,7.5824,7.5901,111918,0
+MVF.US,D,20151118,000000,7.5743,7.6289,7.5449,7.5901,250199,0
+MVF.US,D,20151119,000000,7.5901,7.6289,7.5673,7.5824,82969,0
+MVF.US,D,20151120,000000,7.6059,7.6994,7.5824,7.6994,227453,0
+MVF.US,D,20151123,000000,7.6994,7.7696,7.6765,7.7451,106620,0
+MVF.US,D,20151124,000000,7.7287,7.7769,7.7065,7.7532,94699,0
+MVF.US,D,20151125,000000,7.7696,7.7929,7.7287,7.7843,108818,0
+MVF.US,D,20151127,000000,7.7617,7.8152,7.7373,7.7373,26752,0
+MVF.US,D,20151130,000000,7.7532,7.8306,7.7532,7.8069,174465,0
+MVF.US,D,20151201,000000,7.8306,7.916,7.8231,7.9083,169751,0
+MVF.US,D,20151202,000000,7.916,7.916,7.8069,7.8306,145723,0
+MVF.US,D,20151203,000000,7.8231,7.8464,7.7617,7.8231,152427,0
+MVF.US,D,20151204,000000,7.8069,7.8534,7.8069,7.8534,128204,0
+MVF.US,D,20151207,000000,7.8534,7.916,7.8152,7.9083,102352,0
+MVF.US,D,20151208,000000,7.8843,7.9702,7.8609,7.931,108713,0
+MVF.US,D,20151209,000000,7.9623,7.9783,7.9083,7.9083,140866,0
+MVF.US,D,20151210,000000,7.8534,7.9478,7.7995,7.8686,169042,0
+MVF.US,D,20151211,000000,7.8759,7.8759,7.7219,7.7219,171112,0
+MVF.US,D,20151214,000000,7.7373,7.7769,7.645,7.6688,263027,0
+MVF.US,D,20151215,000000,7.6765,7.8231,7.6765,7.7287,81034,0
+MVF.US,D,20151216,000000,7.7136,7.8069,7.6994,7.7843,84131,0
+MVF.US,D,20151217,000000,7.7929,8.0379,7.7532,8.0379,247226,0
+MVF.US,D,20151218,000000,7.9936,8.0456,7.9,7.9,186231,0
+MVF.US,D,20151221,000000,7.8917,8.0161,7.7995,7.8152,253818,0
+MVF.US,D,20151222,000000,7.8152,7.916,7.7929,7.8464,108191,0
+MVF.US,D,20151223,000000,7.8306,7.9,7.7929,7.8464,170466,0
+MVF.US,D,20151224,000000,7.8464,7.8686,7.8464,7.8686,48704,0
+MVF.US,D,20151228,000000,7.8609,7.9936,7.8609,7.9478,284738,0
+MVF.US,D,20151229,000000,7.9857,7.9857,7.8686,7.9083,101361,0
+MVF.US,D,20151230,000000,7.9,7.9623,7.8917,7.9623,99338,0
+MVF.US,D,20151231,000000,7.9389,8.0233,7.931,7.931,133452,0
+MVF.US,D,20160104,000000,8.0161,8.0313,7.9702,7.9702,106040,0
+MVF.US,D,20160105,000000,8,8.0379,7.9702,7.9711,164744,0
+MVF.US,D,20160106,000000,7.9783,8.0624,7.9783,8.0536,83684,0
+MVF.US,D,20160107,000000,8.0233,8.0861,8.0233,8.0706,81964,0
+MVF.US,D,20160108,000000,8.102,8.102,8.0076,8.0933,136547,0
+MVF.US,D,20160111,000000,8.0456,8.0706,8,8,71103,0
+MVF.US,D,20160112,000000,7.9936,8.0313,7.9623,8,132973,0
+MVF.US,D,20160113,000000,7.9882,8.0192,7.9412,7.9503,190121,0
+MVF.US,D,20160114,000000,7.9503,8.0737,7.9342,8.0024,162016,0
+MVF.US,D,20160115,000000,7.9957,8.0192,7.9412,7.981,256398,0
+MVF.US,D,20160119,000000,7.981,8.0112,7.7787,7.7787,100922,0
+MVF.US,D,20160120,000000,7.9107,7.9412,7.786,7.8944,168674,0
+MVF.US,D,20160121,000000,7.8627,8.0829,7.8627,8.0488,131269,0
+MVF.US,D,20160122,000000,8.0268,8.0413,7.9882,8.0112,43506,0
+MVF.US,D,20160125,000000,7.9882,8.0112,7.9183,7.9729,93858,0
+MVF.US,D,20160126,000000,7.9729,7.9957,7.9576,7.981,171237,0
+MVF.US,D,20160127,000000,8.0112,8.0268,7.9503,7.9652,146457,0
+MVF.US,D,20160128,000000,7.9503,8.0268,7.9503,8.0268,88270,0
+MVF.US,D,20160129,000000,8.0268,8.0737,8.0024,8.0413,70776,0
+MVF.US,D,20160201,000000,8.0893,8.1521,8.0488,8.0488,222364,0
+MVF.US,D,20160202,000000,8.1053,8.26,8.0658,8.1282,168368,0
+MVF.US,D,20160203,000000,8.1053,8.2288,8.0737,8.2047,182950,0
+MVF.US,D,20160204,000000,8.1743,8.2047,8.1282,8.1521,68581,0
+MVF.US,D,20160205,000000,8.1357,8.159,8.1213,8.1521,87857,0
+MVF.US,D,20160208,000000,8.2681,8.2681,8.144,8.1671,146876,0
+MVF.US,D,20160209,000000,8.159,8.1905,8.159,8.1823,107293,0
+MVF.US,D,20160210,000000,8.1743,8.2371,8.1743,8.2371,107110,0
+MVF.US,D,20160211,000000,8.2064,8.2225,8.1542,8.2139,172469,0
+MVF.US,D,20160212,000000,8.1923,8.2313,8.1464,8.1759,67036,0
+MVF.US,D,20160216,000000,8.1382,8.1382,8.059,8.0754,128588,0
+MVF.US,D,20160217,000000,8.0754,8.1308,8.0754,8.1162,105899,0
+MVF.US,D,20160218,000000,8.1308,8.1923,8.1162,8.1694,98882,0
+MVF.US,D,20160219,000000,8.1382,8.2139,8.1382,8.2064,69333,0
+MVF.US,D,20160222,000000,8.2225,8.2225,8.1609,8.1759,56057,0
+MVF.US,D,20160223,000000,8.1923,8.2563,8.1923,8.2401,112135,0
+MVF.US,D,20160224,000000,8.2225,8.2563,8.1923,8.2003,84091,0
+MVF.US,D,20160225,000000,8.1853,8.2796,8.1853,8.2714,109618,0
+MVF.US,D,20160226,000000,8.2796,8.2796,8.2139,8.2313,97486,0
+MVF.US,D,20160229,000000,8.2635,8.2874,8.2401,8.2874,68807,0
+MVF.US,D,20160301,000000,8.318,8.3337,8.2563,8.2874,130094,0
+MVF.US,D,20160302,000000,8.2635,8.2796,8.2139,8.2401,170686,0
+MVF.US,D,20160303,000000,8.2401,8.311,8.2225,8.2714,118010,0
+MVF.US,D,20160304,000000,8.2486,8.2608,8.2139,8.2139,248339,0
+MVF.US,D,20160307,000000,8.2486,8.2796,8.2225,8.2796,99711,0
+MVF.US,D,20160308,000000,8.2796,8.2874,8.2401,8.2796,77994,0
+MVF.US,D,20160309,000000,8.2635,8.2959,8.2635,8.2866,92975,0
+MVF.US,D,20160310,000000,8.2714,8.325,8.2635,8.311,130934,0
+MVF.US,D,20160311,000000,8.2978,8.3374,8.2815,8.3206,79919,0
+MVF.US,D,20160314,000000,8.3064,8.3285,8.3064,8.3285,154029,0
+MVF.US,D,20160315,000000,8.3285,8.3521,8.3064,8.3137,87814,0
+MVF.US,D,20160316,000000,8.3064,8.382,8.3064,8.382,44365,0
+MVF.US,D,20160317,000000,8.3441,8.3662,8.3374,8.3441,44613,0
+MVF.US,D,20160318,000000,8.3441,8.3662,8.2978,8.2978,119889,0
+MVF.US,D,20160321,000000,8.3064,8.3611,8.2978,8.3611,123106,0
+MVF.US,D,20160322,000000,8.3662,8.3993,8.3441,8.3993,91121,0
+MVF.US,D,20160323,000000,8.4302,8.4302,8.3805,8.3993,84883,0
+MVF.US,D,20160324,000000,8.3734,8.4154,8.3662,8.382,49807,0
+MVF.US,D,20160328,000000,8.3734,8.382,8.3441,8.3441,95628,0
+MVF.US,D,20160329,000000,8.3521,8.4223,8.3521,8.4223,113516,0
+MVF.US,D,20160330,000000,8.4223,8.4302,8.3611,8.3901,80220,0
+MVF.US,D,20160331,000000,8.3901,8.4717,8.3901,8.4717,98309,0
+MVF.US,D,20160401,000000,8.4717,8.4813,8.4154,8.4392,116063,0
+MVF.US,D,20160404,000000,8.4798,8.4869,8.4454,8.4454,87833,0
+MVF.US,D,20160405,000000,8.4869,8.493,8.4629,8.493,35710,0
+MVF.US,D,20160406,000000,8.5179,8.5561,8.4454,8.4544,277215,0
+MVF.US,D,20160407,000000,8.4629,8.5089,8.4544,8.4869,147536,0
+MVF.US,D,20160408,000000,8.5253,8.5324,8.4717,8.5179,79130,0
+MVF.US,D,20160411,000000,8.493,8.5324,8.493,8.5089,89312,0
+MVF.US,D,20160412,000000,8.5649,8.5959,8.5253,8.5253,149263,0
+MVF.US,D,20160413,000000,8.5281,8.5316,8.4479,8.4737,287461,0
+MVF.US,D,20160414,000000,8.503,8.5116,8.4658,8.4813,147187,0
+MVF.US,D,20160415,000000,8.5281,8.5595,8.495,8.5595,57758,0
+MVF.US,D,20160418,000000,8.575,8.6068,8.5349,8.6068,63038,0
+MVF.US,D,20160419,000000,8.638,8.638,8.5411,8.5411,236838,0
+MVF.US,D,20160420,000000,8.5905,8.5905,8.495,8.5831,253834,0
+MVF.US,D,20160421,000000,8.5349,8.5595,8.503,8.503,123946,0
+MVF.US,D,20160422,000000,8.5281,8.5411,8.4737,8.5411,104986,0
+MVF.US,D,20160425,000000,8.503,8.5281,8.4479,8.4569,137496,0
+MVF.US,D,20160426,000000,8.4888,8.4888,8.4359,8.441,147265,0
+MVF.US,D,20160427,000000,8.3932,8.4658,8.3843,8.4569,295693,0
+MVF.US,D,20160428,000000,8.4479,8.5198,8.4479,8.495,90468,0
+MVF.US,D,20160429,000000,8.503,8.5198,8.4658,8.5116,112982,0
+MVF.US,D,20160502,000000,8.5685,8.5831,8.5116,8.5116,186564,0
+MVF.US,D,20160503,000000,8.5116,8.6299,8.5116,8.5905,147828,0
+MVF.US,D,20160504,000000,8.5905,8.6068,8.5198,8.5349,41285,0
+MVF.US,D,20160505,000000,8.5349,8.5995,8.5349,8.575,79757,0
+MVF.US,D,20160506,000000,8.575,8.6032,8.5595,8.5995,81215,0
+MVF.US,D,20160509,000000,8.6148,8.6853,8.5831,8.6853,120586,0
+MVF.US,D,20160510,000000,8.6689,8.6689,8.5831,8.5831,72127,0
+MVF.US,D,20160511,000000,8.6299,8.7154,8.5995,8.6853,292592,0
+MVF.US,D,20160512,000000,8.688,8.7456,8.648,8.648,194110,0
+MVF.US,D,20160513,000000,8.7034,8.7763,8.6641,8.728,203426,0
+MVF.US,D,20160516,000000,8.728,8.7513,8.688,8.688,91534,0
+MVF.US,D,20160517,000000,8.7378,8.7763,8.71,8.7513,103058,0
+MVF.US,D,20160518,000000,8.767,8.7763,8.688,8.688,151010,0
+MVF.US,D,20160519,000000,8.6641,8.6641,8.4904,8.5047,230496,0
+MVF.US,D,20160520,000000,8.5298,8.5685,8.483,8.483,173885,0
+MVF.US,D,20160523,000000,8.5298,8.5535,8.483,8.483,141089,0
+MVF.US,D,20160524,000000,8.5298,8.5438,8.4497,8.4497,119546,0
+MVF.US,D,20160525,000000,8.4968,8.5047,8.4254,8.4497,261450,0
+MVF.US,D,20160526,000000,8.4497,8.5298,8.4349,8.5047,207740,0
+MVF.US,D,20160527,000000,8.5298,8.5298,8.4497,8.4674,136218,0
+MVF.US,D,20160531,000000,8.4588,8.4904,8.3949,8.4254,102113,0
+MVF.US,D,20160601,000000,8.4588,8.5368,8.4497,8.5368,103426,0
+MVF.US,D,20160602,000000,8.4968,8.5535,8.4588,8.5448,131280,0
+MVF.US,D,20160603,000000,8.6176,8.6176,8.5368,8.6093,38639,0
+MVF.US,D,20160606,000000,8.648,8.6797,8.6022,8.6563,127065,0
+MVF.US,D,20160607,000000,8.688,8.7034,8.6327,8.688,85929,0
+MVF.US,D,20160608,000000,8.6797,8.6974,8.6254,8.6254,105178,0
+MVF.US,D,20160609,000000,8.6709,8.7034,8.6404,8.7034,55887,0
+MVF.US,D,20160610,000000,8.7034,8.7456,8.688,8.7456,126914,0
+MVF.US,D,20160613,000000,8.7369,8.7448,8.6926,8.7183,52460,0
+MVF.US,D,20160614,000000,8.7513,8.7513,8.6471,8.6699,94758,0
+MVF.US,D,20160615,000000,8.6871,8.71,8.6395,8.6471,138592,0
+MVF.US,D,20160616,000000,8.6788,8.6964,8.6471,8.6471,81036,0
+MVF.US,D,20160617,000000,8.6788,8.7183,8.6395,8.6395,96305,0
+MVF.US,D,20160620,000000,8.6871,8.6871,8.6085,8.6167,148917,0
+MVF.US,D,20160621,000000,8.6317,8.6631,8.6244,8.6631,96413,0
+MVF.US,D,20160622,000000,8.6699,8.7183,8.6471,8.7183,112500,0
+MVF.US,D,20160623,000000,8.7369,8.7369,8.6788,8.71,68041,0
+MVF.US,D,20160624,000000,8.7513,8.8091,8.6871,8.767,82240,0
+MVF.US,D,20160627,000000,8.7448,8.8304,8.71,8.7513,168374,0
+MVF.US,D,20160628,000000,8.7849,8.8779,8.7034,8.7849,333384,0
+MVF.US,D,20160629,000000,8.8091,8.8154,8.7183,8.8017,127246,0
+MVF.US,D,20160630,000000,8.8304,8.8628,8.7931,8.8376,87017,0
+MVF.US,D,20160701,000000,8.8707,8.8932,8.8376,8.8839,126365,0
+MVF.US,D,20160705,000000,8.8932,8.944,8.8839,8.9256,137583,0
+MVF.US,D,20160706,000000,8.9613,8.9613,8.9022,8.9022,148560,0
+MVF.US,D,20160707,000000,8.9353,8.944,8.8707,8.944,193486,0
+MVF.US,D,20160708,000000,8.9353,8.9781,8.9101,8.9781,100590,0
+MVF.US,D,20160711,000000,8.944,8.9781,8.9256,8.9256,66300,0
+MVF.US,D,20160712,000000,8.9256,8.9613,8.8376,8.8487,171480,0
+MVF.US,D,20160713,000000,8.8007,8.8628,8.6148,8.638,350135,0
+MVF.US,D,20160714,000000,8.6462,8.6781,8.4454,8.4454,498586,0
+MVF.US,D,20160715,000000,8.4454,8.6534,8.4454,8.6229,109411,0
+MVF.US,D,20160718,000000,8.6229,8.7513,8.6229,8.7173,124509,0
+MVF.US,D,20160719,000000,8.767,8.767,8.6863,8.7359,100800,0
+MVF.US,D,20160720,000000,8.7839,8.7839,8.7359,8.7839,106899,0
+MVF.US,D,20160721,000000,8.7839,8.8007,8.767,8.7753,55049,0
+MVF.US,D,20160722,000000,8.7922,8.8145,8.7628,8.7922,37565,0
+MVF.US,D,20160725,000000,8.7839,8.8154,8.767,8.767,35145,0
+MVF.US,D,20160726,000000,8.8007,8.8441,8.7839,8.8295,99000,0
+MVF.US,D,20160727,000000,8.8083,8.8533,8.8046,8.8083,45520,0
+MVF.US,D,20160728,000000,8.8628,8.8707,8.7922,8.8366,68557,0
+MVF.US,D,20160729,000000,8.8083,8.857,8.8083,8.8295,71158,0
+MVF.US,D,20160801,000000,8.8441,8.8707,8.7763,8.8007,97084,0
+MVF.US,D,20160802,000000,8.7839,8.8295,8.7439,8.8154,131108,0
+MVF.US,D,20160803,000000,8.8083,8.8932,8.7922,8.8932,53735,0
+MVF.US,D,20160804,000000,8.8707,8.9101,8.8295,8.8533,80718,0
+MVF.US,D,20160805,000000,8.8707,8.8707,8.7839,8.7922,65768,0
+MVF.US,D,20160808,000000,8.8083,8.8441,8.7849,8.8154,39902,0
+MVF.US,D,20160809,000000,8.8007,8.8366,8.8007,8.8083,35306,0
+MVF.US,D,20160810,000000,8.8441,8.8839,8.8441,8.8779,98157,0
+MVF.US,D,20160811,000000,8.9101,8.9101,8.8357,8.8357,58004,0
+MVF.US,D,20160812,000000,8.8779,8.8839,8.743,8.7914,187303,0
+MVF.US,D,20160815,000000,8.7914,8.7914,8.7503,8.7503,61203,0
+MVF.US,D,20160816,000000,8.7997,8.7997,8.709,8.7662,159210,0
+MVF.US,D,20160817,000000,8.7662,8.7662,8.7015,8.7662,58058,0
+MVF.US,D,20160818,000000,8.7662,8.8191,8.7581,8.7662,245237,0
+MVF.US,D,20160819,000000,8.7914,8.8145,8.743,8.7503,93653,0
+MVF.US,D,20160822,000000,8.7914,8.8074,8.743,8.8074,101818,0
+MVF.US,D,20160823,000000,8.7997,8.8074,8.743,8.7503,75419,0
+MVF.US,D,20160824,000000,8.7581,8.7662,8.7164,8.7164,74288,0
+MVF.US,D,20160825,000000,8.743,8.7503,8.6936,8.743,101939,0
+MVF.US,D,20160826,000000,8.7349,8.7349,8.6452,8.6516,73857,0
+MVF.US,D,20160829,000000,8.6853,8.7015,8.6607,8.7015,109192,0
+MVF.US,D,20160830,000000,8.7015,8.7015,8.6607,8.6936,44003,0
+MVF.US,D,20160831,000000,8.6607,8.6853,8.6452,8.6607,80373,0
+MVF.US,D,20160901,000000,8.6452,8.7015,8.6452,8.6679,91107,0
+MVF.US,D,20160902,000000,8.709,8.709,8.6452,8.6936,74413,0
+MVF.US,D,20160906,000000,8.6607,8.8074,8.6607,8.743,111757,0
+MVF.US,D,20160907,000000,8.7743,8.8074,8.7503,8.8074,96198,0
+MVF.US,D,20160908,000000,8.7997,8.7997,8.743,8.7662,125352,0
+MVF.US,D,20160909,000000,8.6936,8.6936,8.5822,8.5822,90491,0
+MVF.US,D,20160912,000000,8.5976,8.7051,8.5394,8.6679,104901,0
+MVF.US,D,20160913,000000,8.6762,8.6853,8.5324,8.5394,123152,0
+MVF.US,D,20160914,000000,8.5385,8.5966,8.4986,8.5428,208831,0
+MVF.US,D,20160915,000000,8.5154,8.5649,8.4588,8.4986,294245,0
+MVF.US,D,20160916,000000,8.483,8.483,8.4106,8.4497,249161,0
+MVF.US,D,20160919,000000,8.4756,8.5471,8.4756,8.5471,52134,0
+MVF.US,D,20160920,000000,8.5561,8.5723,8.4904,8.4986,121579,0
+MVF.US,D,20160921,000000,8.4986,8.5561,8.4588,8.5385,170914,0
+MVF.US,D,20160922,000000,8.5812,8.6272,8.5471,8.5966,136233,0
+MVF.US,D,20160923,000000,8.5966,8.6211,8.5385,8.5385,98694,0
+MVF.US,D,20160926,000000,8.5324,8.6272,8.5324,8.6272,31890,0
+MVF.US,D,20160927,000000,8.6211,8.6516,8.6049,8.636,77148,0
+MVF.US,D,20160928,000000,8.6599,8.7164,8.6516,8.6853,67722,0
+MVF.US,D,20160929,000000,8.6443,8.6853,8.5723,8.5723,94288,0
+MVF.US,D,20160930,000000,8.6049,8.6272,8.5324,8.5324,125825,0
+MVF.US,D,20161003,000000,8.6049,8.6211,8.5595,8.5877,70309,0
+MVF.US,D,20161004,000000,8.5877,8.5877,8.4986,8.5244,63532,0
+MVF.US,D,20161005,000000,8.5471,8.5471,8.4254,8.4419,177371,0
+MVF.US,D,20161006,000000,8.4027,8.4419,8.3768,8.4027,87066,0
+MVF.US,D,20161007,000000,8.4349,8.4419,8.354,8.3853,112915,0
+MVF.US,D,20161010,000000,8.3853,8.4106,8.369,8.3949,93676,0
+MVF.US,D,20161011,000000,8.3949,8.4254,8.354,8.369,119727,0
+MVF.US,D,20161012,000000,8.369,8.3768,8.2572,8.2806,233395,0
+MVF.US,D,20161013,000000,8.2643,8.2881,8.0698,8.1905,658693,0
+MVF.US,D,20161014,000000,8.133,8.1743,8.0121,8.0446,343214,0
+MVF.US,D,20161017,000000,8.0201,8.1259,7.9074,7.9478,343250,0
+MVF.US,D,20161018,000000,7.9957,8.0471,7.923,7.9957,568757,0
+MVF.US,D,20161019,000000,8.0201,8.142,8.0201,8.142,191204,0
+MVF.US,D,20161020,000000,8.1986,8.2408,8.142,8.1986,150954,0
+MVF.US,D,20161021,000000,8.1905,8.2495,8.1905,8.232,104759,0
+MVF.US,D,20161024,000000,8.2643,8.2643,8.1986,8.1986,98909,0
+MVF.US,D,20161025,000000,8.1905,8.2408,8.1506,8.2408,161294,0
+MVF.US,D,20161026,000000,8.2495,8.2495,8.1823,8.2064,115101,0
+MVF.US,D,20161027,000000,8.1506,8.2148,8.0933,8.119,257519,0
+MVF.US,D,20161028,000000,8.1103,8.1103,8.0201,8.0529,183914,0
+MVF.US,D,20161031,000000,8.0933,8.102,7.9957,8.0616,240453,0
+MVF.US,D,20161101,000000,8.0616,8.0933,8.0201,8.0933,132317,0
+MVF.US,D,20161102,000000,8.119,8.133,8.0933,8.133,108725,0
+MVF.US,D,20161103,000000,8.133,8.1671,8.102,8.102,167220,0
+MVF.US,D,20161104,000000,8.1103,8.133,8.102,8.1259,109954,0
+MVF.US,D,20161107,000000,8.133,8.1506,8.102,8.133,126480,0
+MVF.US,D,20161108,000000,8.142,8.2064,8.142,8.1671,273167,0
+MVF.US,D,20161109,000000,8.102,8.159,8.0933,8.159,353227,0
+MVF.US,D,20161110,000000,8.141,8.141,7.9375,7.9866,729008,0
+MVF.US,D,20161111,000000,7.9459,8.0192,7.873,7.9615,453923,0
+MVF.US,D,20161114,000000,7.9144,7.9144,7.7807,7.8069,472021,0
+MVF.US,D,20161115,000000,7.8152,8.0773,7.8069,8.0773,293115,0
+MVF.US,D,20161116,000000,8.0024,8.0691,7.9802,7.9952,223699,0
+MVF.US,D,20161117,000000,7.9702,8.0024,7.9542,7.9702,268220,0
+MVF.US,D,20161118,000000,7.9615,8.0268,7.9293,7.9615,324528,0
+MVF.US,D,20161121,000000,8.0112,8.1181,7.9615,8.0606,246393,0
+MVF.US,D,20161122,000000,8.0521,8.0792,7.9759,8.0192,240882,0
+MVF.US,D,20161123,000000,7.9783,8.0691,7.9542,8.0192,178717,0
+MVF.US,D,20161125,000000,8.0773,8.1096,7.9952,8.0032,49601,0
+MVF.US,D,20161128,000000,8.0691,8.1181,8.0192,8.0773,62208,0
+MVF.US,D,20161129,000000,8.0773,8.1012,8.0192,8.0192,78372,0
+MVF.US,D,20161130,000000,8.0024,8.0192,7.881,7.9783,201804,0
+MVF.US,D,20161201,000000,7.9615,7.9615,7.8231,7.8231,248365,0
+MVF.US,D,20161202,000000,7.7995,7.9008,7.7995,7.8892,106352,0
+MVF.US,D,20161205,000000,7.8396,7.9293,7.8396,7.881,94458,0
+MVF.US,D,20161206,000000,7.9375,7.9542,7.8735,7.9542,147138,0
+MVF.US,D,20161207,000000,7.9542,8.0268,7.9542,8.0192,242450,0
+MVF.US,D,20161208,000000,8.0353,8.0353,7.9535,7.9535,216757,0
+MVF.US,D,20161209,000000,7.9206,7.9702,7.8637,7.905,174823,0
+MVF.US,D,20161212,000000,7.8637,7.8969,7.8388,7.872,249610,0
+MVF.US,D,20161213,000000,7.8552,8.0438,7.8471,8.0192,425820,0
+MVF.US,D,20161214,000000,8.0926,8.0926,8.0024,8.0268,265743,0
+MVF.US,D,20161215,000000,7.9535,8.0024,7.8802,7.905,200458,0
+MVF.US,D,20161216,000000,7.8969,7.9293,7.872,7.905,216754,0
+MVF.US,D,20161219,000000,7.8969,7.9535,7.8552,7.8637,280621,0
+MVF.US,D,20161220,000000,7.8637,7.9206,7.8637,7.8969,315354,0
+MVF.US,D,20161221,000000,7.8884,7.9237,7.872,7.9206,282398,0
+MVF.US,D,20161222,000000,7.9206,7.9206,7.8802,7.9134,128674,0
+MVF.US,D,20161223,000000,7.9134,7.9206,7.8388,7.8802,154879,0
+MVF.US,D,20161227,000000,7.8637,7.8884,7.7977,7.7977,441845,0
+MVF.US,D,20161228,000000,7.8059,7.8787,7.8059,7.8552,247600,0
+MVF.US,D,20161229,000000,7.8637,7.8969,7.8388,7.8388,263863,0
+MVF.US,D,20161230,000000,7.8471,7.8969,7.8471,7.8802,199262,0
+MVF.US,D,20170103,000000,7.8637,7.9449,7.8552,7.9366,181184,0
+MVF.US,D,20170104,000000,7.9366,7.9702,7.9366,7.9702,216586,0
+MVF.US,D,20170105,000000,7.9952,7.9952,7.9535,7.9952,129062,0
+MVF.US,D,20170106,000000,7.9952,7.9952,7.9449,7.9702,136441,0
+MVF.US,D,20170109,000000,7.9952,8.1751,7.7407,8.0606,219359,0
+MVF.US,D,20170110,000000,8.0773,8.1096,8.0521,8.0926,106852,0
+MVF.US,D,20170111,000000,8.1012,8.1994,8.0926,8.1833,172539,0
+MVF.US,D,20170112,000000,8.233,8.233,8.168,8.1833,95012,0
+MVF.US,D,20170113,000000,8.168,8.2157,8.133,8.1833,72788,0
+MVF.US,D,20170117,000000,8.1914,8.2245,8.159,8.159,68365,0
+MVF.US,D,20170118,000000,8.159,8.1833,8.1506,8.1833,96740,0
+MVF.US,D,20170119,000000,8.159,8.159,8.0847,8.1012,331043,0
+MVF.US,D,20170120,000000,8.1096,8.1259,8.0016,8.0682,210910,0
+MVF.US,D,20170123,000000,8.0513,8.1012,8.0103,8.0682,121973,0
+MVF.US,D,20170124,000000,8.043,8.1012,8.043,8.1012,138686,0
+MVF.US,D,20170125,000000,8.159,8.159,8.0763,8.1096,115747,0
+MVF.US,D,20170126,000000,8.0682,8.1096,8.0682,8.0682,90585,0
+MVF.US,D,20170127,000000,8.0682,8.1506,8.0682,8.1506,79811,0
+MVF.US,D,20170130,000000,8.159,8.2658,8.133,8.2157,105937,0
+MVF.US,D,20170131,000000,8.2988,8.2988,8.2417,8.2742,100433,0
+MVF.US,D,20170201,000000,8.2417,8.2699,8.2074,8.2245,110261,0
+MVF.US,D,20170202,000000,8.1994,8.2505,8.1751,8.2245,115043,0
+MVF.US,D,20170203,000000,8.2157,8.2505,8.1914,8.1994,113629,0
+MVF.US,D,20170206,000000,8.2505,8.2581,8.2288,8.2581,68355,0
+MVF.US,D,20170207,000000,8.2658,8.2988,8.2245,8.2988,67255,0
+MVF.US,D,20170208,000000,8.332,8.332,8.2658,8.2988,39139,0
+MVF.US,D,20170209,000000,8.2825,8.2988,8.233,8.2417,48574,0
+MVF.US,D,20170210,000000,8.2417,8.2988,8.2417,8.2505,79652,0
+MVF.US,D,20170213,000000,8.2495,8.2742,8.2408,8.2495,68810,0
+MVF.US,D,20170214,000000,8.2742,8.2742,8.1905,8.232,156520,0
+MVF.US,D,20170215,000000,8.1823,8.2235,8.1671,8.1905,172036,0
+MVF.US,D,20170216,000000,8.1249,8.1671,8.1003,8.1003,188558,0
+MVF.US,D,20170217,000000,8.141,8.1498,8.1087,8.1322,69336,0
+MVF.US,D,20170221,000000,8.1498,8.1823,8.1249,8.1823,70497,0
+MVF.US,D,20170222,000000,8.1671,8.227,8.1671,8.1986,68966,0
+MVF.US,D,20170223,000000,8.1986,8.2408,8.1986,8.2064,55514,0
+MVF.US,D,20170224,000000,8.2581,8.2658,8.232,8.2658,60629,0
+MVF.US,D,20170227,000000,8.2495,8.2581,8.158,8.1743,217432,0
+MVF.US,D,20170228,000000,8.1671,8.2825,8.1671,8.2825,147153,0
+MVF.US,D,20170301,000000,8.2408,8.2408,8.1823,8.1823,198591,0
+MVF.US,D,20170302,000000,8.1823,8.1823,8.1171,8.1171,137618,0
+MVF.US,D,20170303,000000,8.1249,8.1542,8.0745,8.1171,104347,0
+MVF.US,D,20170306,000000,8.0838,8.1087,8.0745,8.0838,91802,0
+MVF.US,D,20170307,000000,8.0745,8.1087,8.0745,8.0838,105942,0
+MVF.US,D,20170308,000000,8.0581,8.0668,8.0329,8.0413,137679,0
+MVF.US,D,20170309,000000,8.0008,8.0241,7.8596,7.868,228256,0
+MVF.US,D,20170310,000000,7.9091,7.942,7.8512,7.9342,217733,0
+MVF.US,D,20170313,000000,7.9478,7.9478,7.8144,7.8144,224214,0
+MVF.US,D,20170314,000000,7.7976,7.8704,7.7734,7.8224,174369,0
+MVF.US,D,20170315,000000,7.831,7.931,7.8224,7.9217,157153,0
+MVF.US,D,20170316,000000,7.9057,7.9144,7.8224,7.8556,204234,0
+MVF.US,D,20170317,000000,7.8556,7.931,7.8556,7.8976,95243,0
+MVF.US,D,20170320,000000,7.889,7.9561,7.889,7.9222,107472,0
+MVF.US,D,20170321,000000,7.931,7.9561,7.9222,7.9478,80914,0
+MVF.US,D,20170322,000000,7.9561,7.9973,7.931,7.9892,108718,0
+MVF.US,D,20170323,000000,7.9892,7.9973,7.9222,7.9389,116283,0
+MVF.US,D,20170324,000000,7.9561,7.981,7.9389,7.981,67052,0
+MVF.US,D,20170327,000000,7.9892,8.0218,7.9642,8.0218,101355,0
+MVF.US,D,20170328,000000,8.0306,8.0306,7.9478,7.981,199203,0
+MVF.US,D,20170329,000000,7.981,8.0642,7.981,8.0218,91478,0
+MVF.US,D,20170330,000000,8.0306,8.0812,8.0138,8.0386,111416,0
+MVF.US,D,20170331,000000,8.0218,8.0552,8.005,8.0386,75230,0
+MVF.US,D,20170403,000000,8.0721,8.0978,8.0306,8.0552,74554,0
+MVF.US,D,20170404,000000,8.0642,8.0745,8.0386,8.0471,40168,0
+MVF.US,D,20170405,000000,8.0386,8.0471,8.0153,8.0386,77940,0
+MVF.US,D,20170406,000000,8.0306,8.0978,8.0306,8.0471,80339,0
+MVF.US,D,20170407,000000,8.0552,8.0893,8.0024,8.0386,142060,0
+MVF.US,D,20170410,000000,8.0386,8.0893,8.0306,8.0893,134745,0
+MVF.US,D,20170411,000000,8.1111,8.1197,8.0521,8.1197,72438,0
+MVF.US,D,20170412,000000,8.1111,8.144,8.0861,8.144,144022,0
+MVF.US,D,20170413,000000,8.1521,8.1521,8.1111,8.144,52950,0
+MVF.US,D,20170417,000000,8.144,8.144,8.1027,8.1027,141887,0
+MVF.US,D,20170418,000000,8.1273,8.1609,8.1152,8.1609,127419,0
+MVF.US,D,20170419,000000,8.135,8.1768,8.1197,8.1197,106961,0
+MVF.US,D,20170420,000000,8.1197,8.135,8.0861,8.0861,117321,0
+MVF.US,D,20170421,000000,8.1027,8.135,8.1027,8.135,60635,0
+MVF.US,D,20170424,000000,8.1197,8.1197,8.0773,8.0773,89810,0
+MVF.US,D,20170425,000000,8.0773,8.0933,7.9596,8.0353,274369,0
+MVF.US,D,20170426,000000,8.0268,8.0773,8.0268,8.0521,120408,0
+MVF.US,D,20170427,000000,8.0438,8.0861,8.0353,8.0691,119504,0
+MVF.US,D,20170428,000000,8.0861,8.094,8.0521,8.094,124160,0
+MVF.US,D,20170501,000000,8.1111,8.1111,8.0606,8.1111,172604,0
+MVF.US,D,20170502,000000,8.0861,8.1111,8.0773,8.094,85860,0
+MVF.US,D,20170503,000000,8.1197,8.135,8.0861,8.1111,183847,0
+MVF.US,D,20170504,000000,8.1111,8.1111,8.0691,8.0773,111764,0
+MVF.US,D,20170505,000000,8.0861,8.1027,8.0438,8.1027,177764,0
+MVF.US,D,20170508,000000,8.0773,8.094,8.0521,8.0521,45401,0
+MVF.US,D,20170509,000000,8.0691,8.0691,8.0184,8.0691,56475,0
+MVF.US,D,20170510,000000,8.094,8.094,8.0184,8.0353,96477,0
+MVF.US,D,20170511,000000,8.0405,8.0829,8.032,8.0658,347002,0
+MVF.US,D,20170512,000000,8.0658,8.1322,8.0658,8.1249,121240,0
+MVF.US,D,20170515,000000,8.1249,8.141,8.0993,8.1322,71379,0
+MVF.US,D,20170516,000000,8.1498,8.1498,8.1079,8.1322,88554,0
+MVF.US,D,20170517,000000,8.1671,8.1833,8.1162,8.1162,95819,0
+MVF.US,D,20170518,000000,8.1249,8.158,8.0737,8.0737,36828,0
+MVF.US,D,20170519,000000,8.0829,8.0993,8.032,8.0993,70896,0
+MVF.US,D,20170522,000000,8.1079,8.141,8.0911,8.1322,112433,0
+MVF.US,D,20170523,000000,8.1498,8.1498,8.1079,8.1322,59667,0
+MVF.US,D,20170524,000000,8.1249,8.1833,8.1162,8.158,156522,0
+MVF.US,D,20170525,000000,8.1833,8.1833,8.1079,8.1249,86316,0
+MVF.US,D,20170526,000000,8.1498,8.208,8.141,8.2003,140197,0
+MVF.US,D,20170530,000000,8.2003,8.2003,8.1162,8.1743,98888,0
+MVF.US,D,20170531,000000,8.158,8.2253,8.1322,8.1671,106717,0
+MVF.US,D,20170601,000000,8.2512,8.2674,8.208,8.2253,116096,0
+MVF.US,D,20170602,000000,8.2512,8.2842,8.208,8.2253,103123,0
+MVF.US,D,20170605,000000,8.2253,8.2338,8.2003,8.2338,40708,0
+MVF.US,D,20170606,000000,8.2512,8.2591,8.2253,8.2253,66052,0
+MVF.US,D,20170607,000000,8.2167,8.2512,8.208,8.208,59537,0
+MVF.US,D,20170608,000000,8.2253,8.2253,8.1743,8.208,90445,0
+MVF.US,D,20170609,000000,8.2167,8.2926,8.202,8.2427,145236,0
+MVF.US,D,20170612,000000,8.208,8.2591,8.208,8.2167,39729,0
+MVF.US,D,20170613,000000,8.2304,8.2563,8.1717,8.2129,77287,0
+MVF.US,D,20170614,000000,8.2129,8.2304,8.1968,8.1968,58680,0
+MVF.US,D,20170615,000000,8.1968,8.2304,8.1885,8.2304,34956,0
+MVF.US,D,20170616,000000,8.2304,8.2304,8.2047,8.2304,54126,0
+MVF.US,D,20170619,000000,8.2217,8.2563,8.2167,8.2477,76292,0
+MVF.US,D,20170620,000000,8.2477,8.2477,8.2304,8.2477,40337,0
+MVF.US,D,20170621,000000,8.2477,8.2477,8.2129,8.2304,106370,0
+MVF.US,D,20170622,000000,8.2304,8.2477,8.2296,8.2477,28713,0
+MVF.US,D,20170623,000000,8.2563,8.2563,8.2304,8.2563,20723,0
+MVF.US,D,20170626,000000,8.2563,8.2563,8.2217,8.2477,81848,0
+MVF.US,D,20170627,000000,8.2477,8.2477,8.2047,8.2391,71395,0
+MVF.US,D,20170628,000000,8.2217,8.2643,8.2217,8.2391,81290,0
+MVF.US,D,20170629,000000,8.2391,8.2391,8.1637,8.1796,81508,0
+MVF.US,D,20170630,000000,8.2047,8.2047,8.1373,8.1717,106640,0
+MVF.US,D,20170703,000000,8.2563,8.2563,8.2047,8.2217,70914,0
+MVF.US,D,20170705,000000,8.2477,8.2643,8.2217,8.2304,103171,0
+MVF.US,D,20170706,000000,8.2217,8.2304,8.095,8.1464,144219,0
+MVF.US,D,20170707,000000,8.1796,8.1796,8.1118,8.1205,96152,0
+MVF.US,D,20170710,000000,8.1205,8.2217,8.1205,8.2217,71677,0
+MVF.US,D,20170711,000000,8.2304,8.2723,8.2129,8.2563,51457,0
+MVF.US,D,20170712,000000,8.3064,8.3233,8.2889,8.2889,55796,0
+MVF.US,D,20170713,000000,8.2978,8.2978,8.2643,8.2643,58088,0
+MVF.US,D,20170714,000000,8.2978,8.3418,8.2806,8.3064,148144,0
+MVF.US,D,20170717,000000,8.3584,8.3584,8.2477,8.2477,91379,0
+MVF.US,D,20170718,000000,8.2889,8.3145,8.2723,8.2889,33013,0
+MVF.US,D,20170719,000000,8.2978,8.2978,8.2477,8.2723,70393,0
+MVF.US,D,20170720,000000,8.2723,8.2889,8.2563,8.2563,45481,0
+MVF.US,D,20170721,000000,8.2643,8.2889,8.2563,8.2889,49590,0
+MVF.US,D,20170724,000000,8.2889,8.2889,8.2477,8.2723,75769,0
+MVF.US,D,20170725,000000,8.2723,8.2806,8.2477,8.2723,99602,0
+MVF.US,D,20170726,000000,8.2978,8.3064,8.2643,8.2889,68918,0
+MVF.US,D,20170727,000000,8.3145,8.3145,8.2723,8.2806,39702,0
+MVF.US,D,20170728,000000,8.2723,8.341,8.2723,8.341,96141,0
+MVF.US,D,20170731,000000,8.5011,8.5011,8.3233,8.4002,89652,0
+MVF.US,D,20170801,000000,8.5011,8.5011,8.3828,8.4002,100282,0
+MVF.US,D,20170802,000000,8.4079,8.4419,8.4002,8.4246,117325,0
+MVF.US,D,20170803,000000,8.4171,8.434,8.4079,8.4171,46670,0
+MVF.US,D,20170804,000000,8.4079,8.4171,8.3662,8.4171,34895,0
+MVF.US,D,20170807,000000,8.3662,8.4419,8.3662,8.3828,84611,0
+MVF.US,D,20170808,000000,8.4002,8.4171,8.3025,8.3495,150232,0
+MVF.US,D,20170809,000000,8.3662,8.3923,8.2978,8.3145,38522,0
+MVF.US,D,20170810,000000,8.3828,8.3828,8.2563,8.3495,70147,0
+MVF.US,D,20170811,000000,8.4134,8.4302,8.2779,8.4302,90811,0
+MVF.US,D,20170814,000000,8.4302,8.4302,8.3119,8.3119,68900,0
+MVF.US,D,20170815,000000,8.3636,8.3636,8.2691,8.2779,160341,0
+MVF.US,D,20170816,000000,8.2691,8.3119,8.2635,8.3119,89920,0
+MVF.US,D,20170817,000000,8.3374,8.3374,8.2941,8.3198,50081,0
+MVF.US,D,20170818,000000,8.3119,8.3459,8.2608,8.3451,97989,0
+MVF.US,D,20170821,000000,8.3716,8.3883,8.304,8.3883,65851,0
+MVF.US,D,20170822,000000,8.3975,8.4134,8.3883,8.4134,51769,0
+MVF.US,D,20170823,000000,8.4302,8.447,8.3975,8.4223,76363,0
+MVF.US,D,20170824,000000,8.4648,8.4648,8.3548,8.3975,66641,0
+MVF.US,D,20170825,000000,8.3975,8.3975,8.3374,8.3374,85846,0
+MVF.US,D,20170828,000000,8.4737,8.4737,8.3119,8.3636,100478,0
+MVF.US,D,20170829,000000,8.3883,8.4302,8.3636,8.3796,86894,0
+MVF.US,D,20170830,000000,8.3883,8.4223,8.3548,8.3548,89074,0
+MVF.US,D,20170831,000000,8.4562,8.4562,8.3548,8.3883,91218,0
+MVF.US,D,20170901,000000,8.4302,8.4302,8.3716,8.4052,59042,0
+MVF.US,D,20170905,000000,8.4223,8.4223,8.3749,8.4223,82329,0
+MVF.US,D,20170906,000000,8.4223,8.4223,8.3975,8.4223,55328,0
+MVF.US,D,20170907,000000,8.4223,8.447,8.3975,8.4223,108497,0
+MVF.US,D,20170908,000000,8.3975,8.4648,8.3975,8.4134,85759,0
+MVF.US,D,20170911,000000,8.4562,8.4648,8.4223,8.447,74214,0
+MVF.US,D,20170912,000000,8.4134,8.4813,8.4052,8.4648,101300,0
+MVF.US,D,20170913,000000,8.4986,8.4986,8.4134,8.4562,79903,0
+MVF.US,D,20170914,000000,8.4223,8.4737,8.4223,8.4737,42541,0
+MVF.US,D,20170915,000000,8.4813,8.4813,8.4223,8.4737,78908,0
+MVF.US,D,20170918,000000,8.4904,8.4904,8.4052,8.4392,70872,0
+MVF.US,D,20170919,000000,8.4737,8.4813,8.3628,8.3628,80880,0
+MVF.US,D,20170920,000000,8.4223,8.4302,8.3628,8.3796,49985,0
+MVF.US,D,20170921,000000,8.3628,8.3975,8.3364,8.3364,71365,0
+MVF.US,D,20170922,000000,8.354,8.3796,8.3189,8.3364,210585,0
+MVF.US,D,20170925,000000,8.3276,8.3653,8.3276,8.3364,53112,0
+MVF.US,D,20170926,000000,8.3975,8.3975,8.3276,8.3975,91247,0
+MVF.US,D,20170927,000000,8.4134,8.4134,8.2935,8.4134,139589,0
+MVF.US,D,20170928,000000,8.3628,8.3628,8.3025,8.3189,86274,0
+MVF.US,D,20170929,000000,8.311,8.3451,8.277,8.311,140976,0
+MVF.US,D,20171002,000000,8.3975,8.3975,8.3025,8.3276,118061,0
+MVF.US,D,20171003,000000,8.3628,8.3628,8.3025,8.3189,96021,0
+MVF.US,D,20171004,000000,8.3189,8.3364,8.2848,8.3189,111485,0
+MVF.US,D,20171005,000000,8.3189,8.3364,8.311,8.3276,48285,0
+MVF.US,D,20171006,000000,8.3189,8.3276,8.311,8.3276,95518,0
+MVF.US,D,20171009,000000,8.3276,8.3276,8.3025,8.3025,82565,0
+MVF.US,D,20171010,000000,8.311,8.354,8.311,8.3451,56527,0
+MVF.US,D,20171011,000000,8.354,8.3706,8.3189,8.354,41739,0
+MVF.US,D,20171012,000000,8.3883,8.3883,8.354,8.3628,65011,0
+MVF.US,D,20171013,000000,8.3975,8.4223,8.3706,8.3975,171988,0
+MVF.US,D,20171016,000000,8.3796,8.3975,8.3628,8.3628,53264,0
+MVF.US,D,20171017,000000,8.3883,8.3975,8.3451,8.3451,97456,0
+MVF.US,D,20171018,000000,8.311,8.3706,8.311,8.3451,67981,0
+MVF.US,D,20171019,000000,8.3796,8.3975,8.3189,8.3975,67085,0
+MVF.US,D,20171020,000000,8.3189,8.354,8.311,8.3276,101751,0
+MVF.US,D,20171023,000000,8.3276,8.3706,8.3276,8.3706,42722,0
+MVF.US,D,20171024,000000,8.3628,8.3883,8.354,8.3796,117498,0
+MVF.US,D,20171025,000000,8.3628,8.3796,8.354,8.354,143876,0
+MVF.US,D,20171026,000000,8.3796,8.3796,8.3294,8.3628,168260,0
+MVF.US,D,20171027,000000,8.3796,8.3796,8.3276,8.3276,83176,0
+MVF.US,D,20171030,000000,8.3628,8.3975,8.354,8.354,52097,0
+MVF.US,D,20171031,000000,8.3276,8.3706,8.3025,8.3025,159349,0
+MVF.US,D,20171101,000000,8.3796,8.3796,8.311,8.3364,105386,0
+MVF.US,D,20171102,000000,8.354,8.3796,8.3276,8.3796,60782,0
+MVF.US,D,20171103,000000,8.3796,8.3796,8.3364,8.3628,78666,0
+MVF.US,D,20171106,000000,8.3975,8.3975,8.3628,8.3706,89785,0
+MVF.US,D,20171107,000000,8.3628,8.3975,8.3628,8.3796,33450,0
+MVF.US,D,20171108,000000,8.3883,8.3975,8.3628,8.3628,93179,0
+MVF.US,D,20171109,000000,8.3706,8.3975,8.354,8.3975,66995,0
+MVF.US,D,20171110,000000,8.3706,8.4052,8.3706,8.3975,165593,0
+MVF.US,D,20171113,000000,8.3975,8.4134,8.3975,8.3975,56892,0
+MVF.US,D,20171114,000000,8.3975,8.4479,8.3883,8.4479,188000,0
+MVF.US,D,20171115,000000,8.4658,8.483,8.4052,8.4134,111659,0
+MVF.US,D,20171116,000000,8.4302,8.4392,8.3628,8.4302,53415,0
+MVF.US,D,20171117,000000,8.4134,8.4392,8.3883,8.4052,77142,0
+MVF.US,D,20171120,000000,8.3706,8.4052,8.3628,8.3796,84800,0
+MVF.US,D,20171121,000000,8.3796,8.4223,8.3796,8.4052,89226,0
+MVF.US,D,20171122,000000,8.4134,8.4302,8.3975,8.4302,90141,0
+MVF.US,D,20171124,000000,8.4302,8.4392,8.4302,8.4383,15986,0
+MVF.US,D,20171127,000000,8.4223,8.4302,8.3975,8.4134,71404,0
+MVF.US,D,20171128,000000,8.4302,8.4302,8.3975,8.4052,110662,0
+MVF.US,D,20171129,000000,8.3975,8.4223,8.3796,8.4223,122457,0
+MVF.US,D,20171130,000000,8.3975,8.4302,8.3975,8.4302,80089,0
+MVF.US,D,20171201,000000,8.483,8.483,8.4134,8.4302,199049,0
+MVF.US,D,20171204,000000,8.4223,8.4479,8.3883,8.4302,185005,0
+MVF.US,D,20171205,000000,8.4302,8.483,8.4302,8.483,89423,0
+MVF.US,D,20171206,000000,8.5089,8.5316,8.483,8.5271,98621,0
+MVF.US,D,20171207,000000,8.5271,8.5271,8.4746,8.5003,90551,0
+MVF.US,D,20171208,000000,8.4746,8.5089,8.4569,8.483,69136,0
+MVF.US,D,20171211,000000,8.5179,8.5179,8.4392,8.4746,89122,0
+MVF.US,D,20171212,000000,8.4392,8.4569,8.3967,8.3967,214041,0
+MVF.US,D,20171213,000000,8.3787,8.4479,8.3787,8.4223,141897,0
+MVF.US,D,20171214,000000,8.4134,8.4658,8.4134,8.4658,90539,0
+MVF.US,D,20171215,000000,8.4658,8.4658,8.3787,8.3873,161146,0
+MVF.US,D,20171218,000000,8.318,8.4134,8.318,8.3967,119147,0
+MVF.US,D,20171219,000000,8.4052,8.4052,8.353,8.3699,222545,0
+MVF.US,D,20171220,000000,8.353,8.4052,8.3354,8.3787,145157,0
+MVF.US,D,20171221,000000,8.362,8.3967,8.3441,8.3967,92090,0
+MVF.US,D,20171222,000000,8.3699,8.4223,8.353,8.4134,52890,0
+MVF.US,D,20171226,000000,8.353,8.4134,8.353,8.3873,130861,0
+MVF.US,D,20171227,000000,8.3873,8.483,8.3873,8.4658,199628,0
+MVF.US,D,20171228,000000,8.4912,8.4912,8.3787,8.4134,217748,0
+MVF.US,D,20171229,000000,8.3967,8.4144,8.362,8.362,99545,0
+MVF.US,D,20180102,000000,8.4569,8.4569,8.362,8.4544,116101,0
+MVF.US,D,20180103,000000,8.5003,8.5003,8.4479,8.4746,106893,0
+MVF.US,D,20180104,000000,8.5003,8.5179,8.4569,8.4658,82791,0
+MVF.US,D,20180105,000000,8.5438,8.5438,8.4223,8.4813,147056,0
+MVF.US,D,20180108,000000,8.5271,8.5271,8.4658,8.4912,143938,0
+MVF.US,D,20180109,000000,8.4912,8.5003,8.4302,8.4569,130946,0
+MVF.US,D,20180110,000000,8.4746,8.4746,8.4223,8.4302,123990,0
+MVF.US,D,20180111,000000,8.4658,8.4658,8.4302,8.4479,99542,0
+MVF.US,D,20180112,000000,8.483,8.4869,8.4144,8.4392,96201,0
+MVF.US,D,20180116,000000,8.4302,8.4479,8.4223,8.4302,138883,0
+MVF.US,D,20180117,000000,8.4569,8.4569,8.3873,8.4052,143460,0
+MVF.US,D,20180118,000000,8.4052,8.4134,8.3787,8.3873,153070,0
+MVF.US,D,20180119,000000,8.3699,8.3873,8.326,8.3344,139859,0
+MVF.US,D,20180122,000000,8.3173,8.3611,8.3173,8.3611,83023,0
+MVF.US,D,20180123,000000,8.3521,8.3787,8.326,8.3699,120697,0
+MVF.US,D,20180124,000000,8.3787,8.3787,8.326,8.3344,127697,0
+MVF.US,D,20180125,000000,8.4479,8.4479,8.326,8.3344,197707,0
+MVF.US,D,20180126,000000,8.3344,8.3344,8.3084,8.3344,130172,0
+MVF.US,D,20180129,000000,8.326,8.326,8.1946,8.2036,330106,0
+MVF.US,D,20180130,000000,8.2385,8.2431,8.1687,8.177,126140,0
+MVF.US,D,20180131,000000,8.1687,8.2119,8.1331,8.1687,237927,0
+MVF.US,D,20180201,000000,8.1863,8.2119,8.1598,8.1598,139063,0
+MVF.US,D,20180202,000000,8.1331,8.1509,8.0984,8.1331,144775,0
+MVF.US,D,20180205,000000,8.1074,8.1598,8.0812,8.0812,220522,0
+MVF.US,D,20180206,000000,8.0721,8.1863,8.0721,8.1687,137294,0
+MVF.US,D,20180207,000000,8.1687,8.2733,8.1424,8.2733,136069,0
+MVF.US,D,20180208,000000,8.221,8.2825,8.2119,8.2649,67909,0
+MVF.US,D,20180209,000000,8.2471,8.2559,8.1687,8.1687,110268,0
+MVF.US,D,20180212,000000,8.1424,8.1863,8.1424,8.1598,69613,0
+MVF.US,D,20180213,000000,8.1424,8.2143,8.1424,8.177,80866,0
+MVF.US,D,20180214,000000,8.177,8.1848,8.1154,8.1154,142290,0
+MVF.US,D,20180215,000000,8.1154,8.1422,8.098,8.1246,174175,0
+MVF.US,D,20180216,000000,8.107,8.1597,8.107,8.1422,90802,0
+MVF.US,D,20180220,000000,8.1422,8.1597,8.1422,8.1422,62248,0
+MVF.US,D,20180221,000000,8.1328,8.1387,8.0893,8.0893,82965,0
+MVF.US,D,20180222,000000,8.1508,8.1508,8.0715,8.0906,97520,0
+MVF.US,D,20180223,000000,8.0454,8.1508,8.0454,8.1508,140077,0
+MVF.US,D,20180226,000000,8.1422,8.1508,8.1154,8.1154,97964,0
+MVF.US,D,20180227,000000,8.1422,8.1717,8.0632,8.0715,141652,0
+MVF.US,D,20180228,000000,8.054,8.1154,8.054,8.098,79015,0
+MVF.US,D,20180301,000000,8.1422,8.177,8.0896,8.1154,103003,0
+MVF.US,D,20180302,000000,8.0715,8.107,8.054,8.0715,109238,0
+MVF.US,D,20180305,000000,8.0715,8.098,8.0189,8.0189,179495,0
+MVF.US,D,20180306,000000,8.0189,8.0189,7.9928,8.0013,150696,0
+MVF.US,D,20180307,000000,7.975,8.0013,7.9396,7.9836,134105,0
+MVF.US,D,20180308,000000,7.9836,8.0013,7.9836,7.9928,126810,0
+MVF.US,D,20180309,000000,7.975,8.0013,7.9575,7.9663,100715,0
+MVF.US,D,20180312,000000,7.9575,7.975,7.9311,7.9396,63828,0
+MVF.US,D,20180313,000000,7.9311,7.9663,7.9135,7.9135,94597,0
+MVF.US,D,20180314,000000,7.9312,7.9489,7.8604,7.8693,184662,0
+MVF.US,D,20180315,000000,7.8516,7.8872,7.834,7.8516,217253,0
+MVF.US,D,20180316,000000,7.8249,7.8693,7.8164,7.8604,224096,0
+MVF.US,D,20180319,000000,7.8249,7.8604,7.8164,7.8516,142560,0
+MVF.US,D,20180320,000000,7.834,7.8516,7.7986,7.7986,123618,0
+MVF.US,D,20180321,000000,7.79,7.8781,7.772,7.7986,175651,0
+MVF.US,D,20180322,000000,7.7809,7.8249,7.772,7.79,167829,0
+MVF.US,D,20180323,000000,7.7809,7.79,7.737,7.7636,159924,0
+MVF.US,D,20180326,000000,7.7456,7.7636,7.7193,7.7456,227971,0
+MVF.US,D,20180327,000000,7.7277,7.7986,7.7277,7.79,107183,0
+MVF.US,D,20180328,000000,7.7636,7.8076,7.7636,7.79,108149,0
+MVF.US,D,20180329,000000,7.772,7.834,7.772,7.8249,55057,0
+MVF.US,D,20180402,000000,7.8164,7.8427,7.7636,7.7636,126151,0
+MVF.US,D,20180403,000000,7.8076,7.8076,7.7544,7.7809,191772,0
+MVF.US,D,20180404,000000,7.7456,7.8076,7.7456,7.772,83039,0
+MVF.US,D,20180405,000000,7.7544,7.8249,7.7544,7.8076,64443,0
+MVF.US,D,20180406,000000,7.8076,7.8427,7.7456,7.7986,392464,0
+MVF.US,D,20180409,000000,7.772,7.834,7.772,7.8249,82332,0
+MVF.US,D,20180410,000000,7.7986,7.8285,7.772,7.772,108135,0
+MVF.US,D,20180411,000000,7.772,7.8076,7.772,7.8076,81304,0
+MVF.US,D,20180412,000000,7.8427,7.8427,7.772,7.8076,176275,0
+MVF.US,D,20180413,000000,7.8076,7.8076,7.7634,7.7634,101033,0
+MVF.US,D,20180416,000000,7.7634,7.7809,7.7275,7.7453,117994,0
+MVF.US,D,20180417,000000,7.7273,7.7634,7.7273,7.7541,223529,0
+MVF.US,D,20180418,000000,7.7188,7.7453,7.71,7.7273,79240,0
+MVF.US,D,20180419,000000,7.71,7.7188,7.6566,7.7009,250269,0
+MVF.US,D,20180420,000000,7.6833,7.7188,7.6658,7.7009,156468,0
+MVF.US,D,20180423,000000,7.6742,7.71,7.6122,7.6923,322294,0
+MVF.US,D,20180424,000000,7.6566,7.7009,7.6479,7.6923,141928,0
+MVF.US,D,20180425,000000,7.6566,7.6932,7.6479,7.6566,136220,0
+MVF.US,D,20180426,000000,7.6212,7.6923,7.6212,7.6742,150769,0
+MVF.US,D,20180427,000000,7.6658,7.71,7.6658,7.7009,127017,0
+MVF.US,D,20180430,000000,7.6742,7.7188,7.6742,7.7009,230038,0
+MVF.US,D,20180501,000000,7.6833,7.7366,7.6833,7.7366,193322,0
+MVF.US,D,20180502,000000,7.6742,7.7453,7.6742,7.7273,140700,0
+MVF.US,D,20180503,000000,7.71,7.7541,7.6742,7.6742,262539,0
+MVF.US,D,20180504,000000,7.7009,7.7634,7.6833,7.6833,132389,0
+MVF.US,D,20180507,000000,7.6742,7.7068,7.6658,7.6833,151688,0
+MVF.US,D,20180508,000000,7.6742,7.7273,7.6742,7.7273,107065,0
+MVF.US,D,20180509,000000,7.7009,7.71,7.6658,7.7009,100658,0
+MVF.US,D,20180510,000000,7.7188,7.7453,7.6923,7.7453,148461,0
+MVF.US,D,20180511,000000,7.7634,7.7634,7.7425,7.7541,141523,0
+MVF.US,D,20180514,000000,7.7901,7.8079,7.7186,7.7186,130763,0
+MVF.US,D,20180515,000000,7.7453,7.7453,7.6829,7.7098,179190,0
+MVF.US,D,20180516,000000,7.7272,7.7272,7.6829,7.6829,123350,0
+MVF.US,D,20180517,000000,7.7098,7.7186,7.6829,7.7006,113348,0
+MVF.US,D,20180518,000000,7.6738,7.7186,7.6738,7.692,78516,0
+MVF.US,D,20180521,000000,7.7098,7.7365,7.7006,7.7272,102969,0
+MVF.US,D,20180522,000000,7.7365,7.7453,7.7186,7.7453,116112,0
+MVF.US,D,20180523,000000,7.7453,7.7634,7.7272,7.7272,136292,0
+MVF.US,D,20180524,000000,7.7272,7.772,7.7186,7.7365,233701,0
+MVF.US,D,20180525,000000,7.7453,7.7763,7.7453,7.7541,149360,0
+MVF.US,D,20180529,000000,7.772,7.7988,7.772,7.7988,128575,0
+MVF.US,D,20180530,000000,7.7809,7.8166,7.772,7.7988,138758,0
+MVF.US,D,20180531,000000,7.8434,7.8523,7.8208,7.8434,144074,0
+MVF.US,D,20180601,000000,7.8434,7.8523,7.8166,7.8345,94816,0
+MVF.US,D,20180604,000000,7.8254,7.8345,7.8079,7.8079,132503,0
+MVF.US,D,20180605,000000,7.8079,7.861,7.8079,7.8434,60116,0
+MVF.US,D,20180606,000000,7.8434,7.8523,7.8166,7.8345,71783,0
+MVF.US,D,20180607,000000,7.8345,7.8434,7.8079,7.8434,105237,0
+MVF.US,D,20180608,000000,7.8166,7.861,7.8079,7.8079,120911,0
+MVF.US,D,20180611,000000,7.8079,7.8434,7.8079,7.8166,93259,0
+MVF.US,D,20180612,000000,7.8166,7.8254,7.7634,7.8079,167984,0
+MVF.US,D,20180613,000000,7.8254,7.8254,7.7541,7.7541,160034,0
+MVF.US,D,20180614,000000,7.7453,7.781,7.7271,7.7271,106517,0
+MVF.US,D,20180615,000000,7.7271,7.772,7.7271,7.7453,135493,0
+MVF.US,D,20180618,000000,7.7184,7.7902,7.7184,7.7634,127444,0
+MVF.US,D,20180619,000000,7.781,7.8081,7.781,7.799,94284,0
+MVF.US,D,20180620,000000,7.7902,7.8169,7.7721,7.7902,103876,0
+MVF.US,D,20180621,000000,7.781,7.8046,7.772,7.7902,90134,0
+MVF.US,D,20180622,000000,7.8081,7.8169,7.781,7.799,45513,0
+MVF.US,D,20180625,000000,7.8081,7.8258,7.7991,7.8169,49948,0
+MVF.US,D,20180626,000000,7.7902,7.8081,7.781,7.781,85698,0
+MVF.US,D,20180627,000000,7.799,7.8258,7.7902,7.8081,35049,0
+MVF.US,D,20180628,000000,7.8258,7.8439,7.799,7.799,122127,0
+MVF.US,D,20180629,000000,7.8081,7.8706,7.8081,7.8439,96789,0
+MVF.US,D,20180702,000000,7.8616,7.8974,7.85,7.8796,212800,0
+MVF.US,D,20180703,000000,7.8796,7.9333,7.8556,7.8974,91673,0
+MVF.US,D,20180705,000000,7.8974,7.9244,7.8528,7.8706,117492,0
+MVF.US,D,20180706,000000,7.8886,7.8974,7.8439,7.8796,69321,0
+MVF.US,D,20180709,000000,7.8974,7.8974,7.8169,7.844,138844,0
+MVF.US,D,20180710,000000,7.799,7.8706,7.799,7.8616,173228,0
+MVF.US,D,20180711,000000,7.9066,7.9154,7.8439,7.8796,125925,0
+MVF.US,D,20180712,000000,7.8796,7.8974,7.8349,7.8796,166265,0
+MVF.US,D,20180713,000000,7.8615,7.9336,7.8498,7.9246,353510,0
+MVF.US,D,20180716,000000,7.9246,7.9336,7.8817,7.9246,280352,0
+MVF.US,D,20180717,000000,7.8527,7.9497,7.8527,7.9336,339611,0
+MVF.US,D,20180718,000000,7.9424,8.0054,7.9246,7.9963,254680,0
+MVF.US,D,20180719,000000,8.0145,8.0325,7.967,8.0145,125296,0
+MVF.US,D,20180720,000000,8.0416,8.0416,8.0234,8.0416,103587,0
+MVF.US,D,20180723,000000,8.0416,8.0417,8.0054,8.0234,56647,0
+MVF.US,D,20180724,000000,8.0234,8.0234,7.9336,7.9603,134077,0
+MVF.US,D,20180725,000000,8.0234,8.0234,7.8796,7.9336,109050,0
+MVF.US,D,20180726,000000,7.9336,7.9336,7.9067,7.9156,25731,0
+MVF.US,D,20180727,000000,7.9246,7.9336,7.8886,7.8886,96178,0
+MVF.US,D,20180730,000000,7.9067,7.9246,7.8796,7.9156,100701,0
+MVF.US,D,20180731,000000,7.9424,7.9424,7.8975,7.9156,111714,0
+MVF.US,D,20180801,000000,7.8796,7.9336,7.8615,7.9067,139790,0
+MVF.US,D,20180802,000000,7.9336,7.9603,7.8983,7.9603,163409,0
+MVF.US,D,20180803,000000,7.9603,7.9603,7.9246,7.9518,80372,0
+MVF.US,D,20180806,000000,7.9424,7.9784,7.9246,7.9424,92734,0
+MVF.US,D,20180807,000000,7.9603,7.9603,7.8975,7.9067,103709,0
+MVF.US,D,20180808,000000,7.9424,7.9518,7.8706,7.8886,134607,0
+MVF.US,D,20180809,000000,7.9336,7.9336,7.8796,7.8975,122475,0
+MVF.US,D,20180810,000000,7.8886,7.9246,7.8706,7.9067,70713,0
+MVF.US,D,20180813,000000,7.9246,7.9424,7.9067,7.9424,88267,0
+MVF.US,D,20180814,000000,7.9604,7.9604,7.9156,7.9518,61205,0
+MVF.US,D,20180815,000000,7.9518,7.9877,7.9155,7.9518,226379,0
+MVF.US,D,20180816,000000,7.9336,7.9518,7.9155,7.9245,106627,0
+MVF.US,D,20180817,000000,7.9336,7.9336,7.8973,7.9155,91705,0
+MVF.US,D,20180820,000000,7.9155,7.9542,7.9155,7.9424,113736,0
+MVF.US,D,20180821,000000,7.9518,7.9518,7.8883,7.9065,113487,0
+MVF.US,D,20180822,000000,7.9424,7.9518,7.9155,7.9424,85292,0
+MVF.US,D,20180823,000000,7.9518,7.9604,7.8973,7.9245,90606,0
+MVF.US,D,20180824,000000,7.9424,7.9424,7.8973,7.9065,59576,0
+MVF.US,D,20180827,000000,7.9065,7.9424,7.9065,7.9424,81834,0
+MVF.US,D,20180828,000000,7.9155,7.9966,7.9155,7.9604,175553,0
+MVF.US,D,20180829,000000,7.9877,7.9966,7.9518,7.9604,96823,0
+MVF.US,D,20180830,000000,7.9877,8.0057,7.9424,7.9604,75780,0
+MVF.US,D,20180831,000000,7.9966,8.0057,7.9424,7.9604,80488,0
+MVF.US,D,20180904,000000,7.9786,7.9877,7.9336,7.9877,165961,0
+MVF.US,D,20180905,000000,7.9698,8.0104,7.9698,7.9698,199140,0
+MVF.US,D,20180906,000000,7.9966,7.9966,7.9424,7.9877,88360,0
+MVF.US,D,20180907,000000,7.9877,7.9877,7.9424,7.9786,133679,0
+MVF.US,D,20180910,000000,7.9786,8.0149,7.9604,7.9877,118138,0
+MVF.US,D,20180911,000000,7.9877,7.9966,7.9518,7.9877,79287,0
+MVF.US,D,20180912,000000,7.9966,7.9966,7.9155,7.9245,87368,0
+MVF.US,D,20180913,000000,7.9606,7.9606,7.9064,7.9336,98555,0
+MVF.US,D,20180914,000000,7.9336,7.9336,7.8609,7.8699,98621,0
+MVF.US,D,20180917,000000,7.8699,7.8699,7.7973,7.8156,135644,0
+MVF.US,D,20180918,000000,7.8245,7.8337,7.7612,7.77,141894,0
+MVF.US,D,20180919,000000,7.7973,7.8245,7.7612,7.8065,176986,0
+MVF.US,D,20180920,000000,7.8245,7.8245,7.7612,7.7884,120288,0
+MVF.US,D,20180921,000000,7.7973,7.8337,7.7747,7.8065,192443,0
+MVF.US,D,20180924,000000,7.8156,7.8285,7.7612,7.8156,163841,0
+MVF.US,D,20180925,000000,7.8065,7.8337,7.77,7.8065,157391,0
+MVF.US,D,20180926,000000,7.7793,7.8609,7.7793,7.8428,184400,0
+MVF.US,D,20180927,000000,7.8337,7.8972,7.8337,7.8699,150883,0
+MVF.US,D,20180928,000000,7.9155,7.9425,7.8882,7.9425,153067,0
+MVF.US,D,20181001,000000,7.9336,7.9519,7.8699,7.8791,173775,0
+MVF.US,D,20181002,000000,7.8791,7.9245,7.7973,7.8245,207417,0
+MVF.US,D,20181003,000000,7.8245,7.8337,7.7339,7.7612,160201,0
+MVF.US,D,20181004,000000,7.7517,7.77,7.6792,7.7065,152245,0
+MVF.US,D,20181005,000000,7.7065,7.7157,7.6706,7.6706,108734,0
+MVF.US,D,20181008,000000,7.7339,7.7339,7.6433,7.6613,166722,0
+MVF.US,D,20181009,000000,7.7517,7.7517,7.6339,7.6706,157540,0
+MVF.US,D,20181010,000000,7.6706,7.6792,7.5977,7.6613,123255,0
+MVF.US,D,20181011,000000,7.6613,7.7065,7.5705,7.6975,165546,0
+MVF.US,D,20181012,000000,7.7158,7.752,7.6517,7.6975,104882,0
+MVF.US,D,20181015,000000,7.6975,7.6975,7.6153,7.6153,115186,0
+MVF.US,D,20181016,000000,7.6611,7.6886,7.6336,7.6705,93113,0
+MVF.US,D,20181017,000000,7.6886,7.6975,7.6517,7.6792,48329,0
+MVF.US,D,20181018,000000,7.6792,7.6975,7.6336,7.6517,126091,0
+MVF.US,D,20181019,000000,7.643,7.643,7.5426,7.5698,175389,0
+MVF.US,D,20181022,000000,7.5698,7.5881,7.5243,7.5609,92494,0
+MVF.US,D,20181023,000000,7.5426,7.6336,7.5426,7.6336,214816,0
+MVF.US,D,20181024,000000,7.6517,7.6792,7.6018,7.6517,168560,0
+MVF.US,D,20181025,000000,7.643,7.6517,7.6249,7.643,195419,0
+MVF.US,D,20181026,000000,7.643,7.6705,7.5972,7.6153,85912,0
+MVF.US,D,20181029,000000,7.5789,7.5789,7.5426,7.5516,152376,0
+MVF.US,D,20181030,000000,7.5333,7.6249,7.5243,7.6249,200613,0
+MVF.US,D,20181031,000000,7.6063,7.6153,7.5516,7.5881,184849,0
+MVF.US,D,20181101,000000,7.5881,7.5972,7.4603,7.4969,394620,0
+MVF.US,D,20181102,000000,7.4516,7.4877,7.4149,7.4331,216971,0
+MVF.US,D,20181105,000000,7.4331,7.4877,7.406,7.4603,273989,0
+MVF.US,D,20181106,000000,7.4331,7.4969,7.406,7.406,360922,0
+MVF.US,D,20181107,000000,7.406,7.4877,7.406,7.4695,203651,0
+MVF.US,D,20181108,000000,7.4516,7.5243,7.4516,7.506,176408,0
+MVF.US,D,20181109,000000,7.5243,7.5789,7.506,7.5789,233705,0
+MVF.US,D,20181112,000000,7.5972,7.752,7.5789,7.7433,457045,0
+MVF.US,D,20181113,000000,7.7065,7.7978,7.6886,7.7341,215983,0
+MVF.US,D,20181114,000000,7.7521,7.8349,7.7248,7.8256,209193,0
+MVF.US,D,20181115,000000,7.8442,7.8715,7.8256,7.8531,332567,0
+MVF.US,D,20181116,000000,7.8531,7.8623,7.7981,7.8256,155800,0
+MVF.US,D,20181119,000000,7.8349,7.8989,7.8349,7.8715,334248,0
+MVF.US,D,20181120,000000,7.8715,7.8715,7.7799,7.7981,213273,0
+MVF.US,D,20181121,000000,7.8349,7.8349,7.7248,7.7433,74449,0
+MVF.US,D,20181123,000000,7.7521,7.7521,7.7065,7.7157,35136,0
+MVF.US,D,20181126,000000,7.7157,7.7981,7.7157,7.7433,168948,0
+MVF.US,D,20181127,000000,7.7616,7.7705,7.7433,7.7705,64998,0
+MVF.US,D,20181128,000000,7.7521,7.8442,7.7433,7.8165,247943,0
+MVF.US,D,20181129,000000,7.8349,7.9173,7.8256,7.8531,180270,0
+MVF.US,D,20181130,000000,7.8442,7.8806,7.7981,7.7981,126475,0
+MVF.US,D,20181203,000000,7.8531,7.8897,7.7521,7.7981,295747,0
+MVF.US,D,20181204,000000,7.8075,7.8989,7.7799,7.8989,354865,0
+MVF.US,D,20181206,000000,7.9266,7.9629,7.8715,7.8989,351948,0
+MVF.US,D,20181207,000000,7.8715,8.0089,7.8442,7.9629,308759,0
+MVF.US,D,20181210,000000,7.9998,8.0089,7.9173,7.9814,195872,0
+MVF.US,D,20181211,000000,7.9998,8.0089,7.8897,7.8989,160494,0
+MVF.US,D,20181212,000000,7.8897,7.909,7.7426,7.77,240931,0
+MVF.US,D,20181213,000000,7.7426,7.77,7.6779,7.7239,228225,0
+MVF.US,D,20181214,000000,7.7239,7.7514,7.5951,7.7514,336379,0
+MVF.US,D,20181217,000000,7.7055,7.7107,7.6595,7.6779,155571,0
+MVF.US,D,20181218,000000,7.6503,7.6966,7.5768,7.6595,248327,0
+MVF.US,D,20181219,000000,7.6135,7.6779,7.5768,7.5768,448925,0
+MVF.US,D,20181220,000000,7.586,7.6135,7.4296,7.5401,419477,0
+MVF.US,D,20181221,000000,7.5217,7.6503,7.5032,7.6044,339565,0
+MVF.US,D,20181224,000000,7.5674,7.6595,7.5674,7.6229,207725,0
+MVF.US,D,20181226,000000,7.6412,7.6412,7.5306,7.5951,293555,0
+MVF.US,D,20181227,000000,7.669,7.669,7.5032,7.586,575541,0
+MVF.US,D,20181228,000000,7.5401,7.6503,7.5217,7.5401,458188,0
+MVF.US,D,20181231,000000,7.5491,7.6044,7.5032,7.6044,462291,0
+MVF.US,D,20190102,000000,7.586,7.7239,7.5768,7.7239,179048,0
+MVF.US,D,20190103,000000,7.7609,7.8162,7.7426,7.807,201265,0
+MVF.US,D,20190104,000000,7.7793,7.7886,7.6966,7.7514,213511,0
+MVF.US,D,20190107,000000,7.7514,7.8621,7.7514,7.8529,141553,0
+MVF.US,D,20190108,000000,7.8529,7.8989,7.8439,7.8714,74897,0
+MVF.US,D,20190109,000000,7.8621,7.9449,7.8346,7.9358,226889,0
+MVF.US,D,20190110,000000,7.9818,8.0187,7.9358,8.0187,178321,0
+MVF.US,D,20190111,000000,8.0277,8.1016,8.0053,8.1016,174168,0
+MVF.US,D,20190114,000000,8.1107,8.1107,8.0288,8.0736,99660,0
+MVF.US,D,20190115,000000,8.0647,8.0922,8.009,8.0647,137836,0
+MVF.US,D,20190116,000000,8.0273,8.0736,8.009,8.009,112493,0
+MVF.US,D,20190117,000000,8.0273,8.046,7.9722,7.9812,73526,0
+MVF.US,D,20190118,000000,8.0183,8.0183,7.9722,8.0183,52000,0
+MVF.US,D,20190122,000000,8.0183,8.037,7.9959,8.0273,40441,0
+MVF.US,D,20190123,000000,7.9998,8.1107,7.9906,8.1107,66997,0
+MVF.US,D,20190124,000000,8.1201,8.1385,8.0736,8.0832,144061,0
+MVF.US,D,20190125,000000,8.1107,8.1477,8.1017,8.1201,142570,0
+MVF.US,D,20190128,000000,8.1201,8.1201,8.0647,8.0922,52242,0
+MVF.US,D,20190129,000000,8.0647,8.1201,8.037,8.037,82176,0
+MVF.US,D,20190130,000000,8.037,8.1016,8.037,8.1016,119546,0
+MVF.US,D,20190131,000000,8.1477,8.1754,8.0922,8.1754,585399,0
+MVF.US,D,20190201,000000,8.194,8.2217,8.1705,8.2217,79849,0
+MVF.US,D,20190204,000000,8.1849,8.2217,8.1385,8.1849,118951,0
+MVF.US,D,20190205,000000,8.1849,8.2124,8.1569,8.194,72206,0
+MVF.US,D,20190206,000000,8.194,8.2124,8.1201,8.1477,170682,0
+MVF.US,D,20190207,000000,8.1385,8.194,8.1385,8.1477,98041,0
+MVF.US,D,20190208,000000,8.1385,8.2032,8.1292,8.1477,75785,0
+MVF.US,D,20190211,000000,8.1477,8.2404,8.1477,8.2404,134189,0
+MVF.US,D,20190212,000000,8.2496,8.2496,8.194,8.2032,61750,0
+MVF.US,D,20190213,000000,8.1754,8.2588,8.1754,8.2404,87991,0
+MVF.US,D,20190214,000000,8.2216,8.2774,8.2216,8.2589,35406,0
+MVF.US,D,20190215,000000,8.2311,8.3238,8.2311,8.3238,62824,0
+MVF.US,D,20190219,000000,8.3146,8.3146,8.2311,8.2311,117803,0
+MVF.US,D,20190220,000000,8.2496,8.3332,8.2311,8.3146,72421,0
+MVF.US,D,20190221,000000,8.2868,8.3332,8.2496,8.3146,72723,0
+MVF.US,D,20190222,000000,8.3238,8.3238,8.2681,8.2958,36243,0
+MVF.US,D,20190225,000000,8.2958,8.3424,8.2311,8.2774,80395,0
+MVF.US,D,20190226,000000,8.2868,8.3704,8.2496,8.3332,239308,0
+MVF.US,D,20190227,000000,8.3424,8.3704,8.3146,8.3609,93206,0
+MVF.US,D,20190228,000000,8.3609,8.3609,8.2868,8.3238,85158,0
+MVF.US,D,20190301,000000,8.3146,8.3609,8.2868,8.3517,127765,0
+MVF.US,D,20190304,000000,8.3052,8.3609,8.3052,8.3517,182113,0
+MVF.US,D,20190305,000000,8.3238,8.3609,8.3238,8.3424,94559,0
+MVF.US,D,20190306,000000,8.3424,8.3424,8.3238,8.3332,65019,0
+MVF.US,D,20190307,000000,8.3146,8.3517,8.3146,8.3238,82488,0
+MVF.US,D,20190308,000000,8.3146,8.3424,8.2216,8.2404,213805,0
+MVF.US,D,20190311,000000,8.2123,8.3052,8.2123,8.2681,42311,0
+MVF.US,D,20190312,000000,8.2774,8.3146,8.2498,8.3146,34051,0
+MVF.US,D,20190313,000000,8.3052,8.3517,8.2839,8.3238,152801,0
+MVF.US,D,20190314,000000,8.3518,8.3518,8.2678,8.2773,35506,0
+MVF.US,D,20190315,000000,8.2773,8.3051,8.2492,8.2492,117562,0
+MVF.US,D,20190318,000000,8.2492,8.2678,8.2024,8.2492,85835,0
+MVF.US,D,20190319,000000,8.2586,8.3893,8.24,8.3893,322752,0
+MVF.US,D,20190320,000000,8.3705,8.3798,8.3425,8.3518,145697,0
+MVF.US,D,20190321,000000,8.3893,8.3893,8.3611,8.3893,285670,0
+MVF.US,D,20190322,000000,8.3985,8.4264,8.3705,8.3705,356968,0
+MVF.US,D,20190325,000000,8.3611,8.3798,8.3051,8.3332,180620,0
+MVF.US,D,20190326,000000,8.3238,8.3518,8.3051,8.3332,120528,0
+MVF.US,D,20190327,000000,8.3332,8.3798,8.3051,8.3611,179114,0
+MVF.US,D,20190328,000000,8.3611,8.3985,8.3425,8.3985,235227,0
+MVF.US,D,20190329,000000,8.3798,8.4077,8.3518,8.4077,135606,0
+MVF.US,D,20190401,000000,8.4077,8.4359,8.3936,8.4264,149607,0
+MVF.US,D,20190402,000000,8.3985,8.4453,8.3985,8.4173,92444,0
+MVF.US,D,20190403,000000,8.4077,8.4545,8.4077,8.4545,93905,0
+MVF.US,D,20190404,000000,8.4638,8.4916,8.4173,8.4545,191995,0
+MVF.US,D,20190405,000000,8.4453,8.4732,8.4359,8.4732,82824,0
+MVF.US,D,20190408,000000,8.4732,8.5013,8.4264,8.4916,101873,0
+MVF.US,D,20190409,000000,8.4824,8.5293,8.4732,8.4732,95866,0
+MVF.US,D,20190410,000000,8.4638,8.5293,8.4638,8.4916,91035,0
+MVF.US,D,20190411,000000,8.4638,8.5103,8.4638,8.5013,125184,0
+MVF.US,D,20190412,000000,8.5013,8.5013,8.445,8.4731,70499,0
+MVF.US,D,20190415,000000,8.426,8.4823,8.426,8.426,89915,0
+MVF.US,D,20190416,000000,8.4169,8.4636,8.3888,8.3888,155464,0
+MVF.US,D,20190417,000000,8.4073,8.4073,8.3044,8.3418,216083,0
+MVF.US,D,20190418,000000,8.3604,8.3604,8.3044,8.323,177917,0
+MVF.US,D,20190422,000000,8.3793,8.3888,8.2294,8.248,188426,0
+MVF.US,D,20190423,000000,8.2388,8.2856,8.2294,8.2668,275271,0
+MVF.US,D,20190424,000000,8.3044,8.3138,8.2668,8.2762,171872,0
+MVF.US,D,20190425,000000,8.2762,8.2949,8.2575,8.2856,91900,0
+MVF.US,D,20190426,000000,8.2949,8.3511,8.2949,8.3138,128899,0
+MVF.US,D,20190429,000000,8.37,8.37,8.323,8.3418,127258,0
+MVF.US,D,20190430,000000,8.3418,8.3691,8.3324,8.3511,166529,0
+MVF.US,D,20190501,000000,8.3888,8.4073,8.3604,8.4073,164965,0
+MVF.US,D,20190502,000000,8.4073,8.426,8.37,8.4073,112966,0
+MVF.US,D,20190503,000000,8.4356,8.4543,8.4169,8.445,118802,0
+MVF.US,D,20190506,000000,8.4823,8.4916,8.4073,8.4636,114315,0
+MVF.US,D,20190507,000000,8.4823,8.5199,8.4543,8.5013,138998,0
+MVF.US,D,20190508,000000,8.5294,8.5481,8.5013,8.5385,66608,0
+MVF.US,D,20190509,000000,8.5481,8.5667,8.5385,8.5481,108335,0
+MVF.US,D,20190510,000000,8.5385,8.5667,8.5385,8.5667,109468,0
+MVF.US,D,20190513,000000,8.6044,8.6044,8.5573,8.5854,51556,0
+MVF.US,D,20190514,000000,8.6045,8.6045,8.5666,8.6045,122533,0
+MVF.US,D,20190515,000000,8.6514,8.6514,8.6045,8.6136,89138,0
+MVF.US,D,20190516,000000,8.6232,8.6419,8.5949,8.6045,51678,0
+MVF.US,D,20190517,000000,8.6136,8.6393,8.5949,8.6136,54501,0
+MVF.US,D,20190520,000000,8.6514,8.6514,8.5666,8.5949,58118,0
+MVF.US,D,20190521,000000,8.6136,8.6136,8.5762,8.5949,74787,0
+MVF.US,D,20190522,000000,8.6045,8.6136,8.5291,8.5762,92270,0
+MVF.US,D,20190523,000000,8.6045,8.6045,8.5479,8.5666,96477,0
+MVF.US,D,20190524,000000,8.6045,8.6045,8.5666,8.5949,37001,0
+MVF.US,D,20190528,000000,8.5762,8.6045,8.5666,8.5949,102761,0
+MVF.US,D,20190529,000000,8.6045,8.6136,8.5572,8.5854,150726,0
+MVF.US,D,20190530,000000,8.6045,8.6136,8.5666,8.5854,96228,0
+MVF.US,D,20190531,000000,8.6327,8.6327,8.5762,8.6327,66251,0
+MVF.US,D,20190603,000000,8.6327,8.6419,8.6094,8.6232,146658,0
+MVF.US,D,20190604,000000,8.5762,8.6232,8.5762,8.5854,121690,0
+MVF.US,D,20190605,000000,8.5949,8.6232,8.5666,8.5854,67813,0
+MVF.US,D,20190606,000000,8.5854,8.6081,8.5708,8.5854,55078,0
+MVF.US,D,20190607,000000,8.6045,8.6232,8.6045,8.6136,102588,0
+MVF.US,D,20190610,000000,8.5949,8.6136,8.5666,8.5949,179858,0
+MVF.US,D,20190611,000000,8.5949,8.5949,8.5479,8.5666,202229,0
+MVF.US,D,20190612,000000,8.5854,8.5854,8.5479,8.5854,110071,0
+MVF.US,D,20190613,000000,8.6046,8.6046,8.5572,8.5949,90849,0
+MVF.US,D,20190614,000000,8.6046,8.6046,8.5572,8.5949,26672,0
+MVF.US,D,20190617,000000,8.6234,8.6234,8.5477,8.5665,205204,0
+MVF.US,D,20190618,000000,8.6137,8.6137,8.5381,8.5381,140104,0
+MVF.US,D,20190619,000000,8.5949,8.5949,8.5193,8.5381,186513,0
+MVF.US,D,20190620,000000,8.5665,8.5762,8.5381,8.5572,147899,0
+MVF.US,D,20190621,000000,8.6046,8.6046,8.5572,8.5665,79077,0
+MVF.US,D,20190624,000000,8.5949,8.6046,8.5762,8.6046,89800,0
+MVF.US,D,20190625,000000,8.6137,8.6329,8.6046,8.6234,128405,0
+MVF.US,D,20190626,000000,8.6234,8.6329,8.6137,8.6329,93068,0
+MVF.US,D,20190627,000000,8.6329,8.6517,8.6234,8.6517,140102,0
+MVF.US,D,20190628,000000,8.6517,8.6799,8.6353,8.6708,109539,0
+MVF.US,D,20190701,000000,8.6708,8.7085,8.6422,8.6517,196561,0
+MVF.US,D,20190702,000000,8.6612,8.6612,8.5953,8.6612,149018,0
+MVF.US,D,20190703,000000,8.6708,8.6708,8.6137,8.6708,76493,0
+MVF.US,D,20190705,000000,8.6612,8.6612,8.6329,8.6517,63824,0
+MVF.US,D,20190708,000000,8.6612,8.6612,8.6234,8.6612,219450,0
+MVF.US,D,20190709,000000,8.6612,8.6708,8.6329,8.6612,173650,0
+MVF.US,D,20190710,000000,8.6708,8.6894,8.6612,8.6894,402134,0
+MVF.US,D,20190711,000000,8.6894,8.7085,8.6708,8.6894,209365,0
+MVF.US,D,20190712,000000,8.6823,8.7273,8.6707,8.7086,79964,0
+MVF.US,D,20190715,000000,8.7086,8.7179,8.6894,8.7179,103056,0
+MVF.US,D,20190716,000000,8.7086,8.7179,8.6707,8.6894,56932,0
+MVF.US,D,20190717,000000,8.6992,8.7086,8.6894,8.6992,53039,0
+MVF.US,D,20190718,000000,8.7179,8.7179,8.6894,8.7086,67932,0
+MVF.US,D,20190719,000000,8.7179,8.7179,8.6992,8.7179,108737,0
+MVF.US,D,20190722,000000,8.7179,8.7373,8.7086,8.7373,149926,0
+MVF.US,D,20190723,000000,8.756,8.756,8.7161,8.756,270429,0
+MVF.US,D,20190724,000000,8.8035,8.8035,8.7179,8.8035,250024,0
+MVF.US,D,20190725,000000,8.8131,8.9081,8.7939,8.9081,310740,0
+MVF.US,D,20190726,000000,8.889,8.9649,8.8509,8.8699,136047,0
+MVF.US,D,20190729,000000,8.8699,8.9268,8.8699,8.9081,101140,0
+MVF.US,D,20190730,000000,8.9081,8.9295,8.9081,8.9268,122900,0
+MVF.US,D,20190731,000000,8.9268,9.003,8.9175,8.9458,109278,0
+MVF.US,D,20190801,000000,8.9458,8.9744,8.9272,8.9554,144897,0
+MVF.US,D,20190802,000000,8.9458,8.9744,8.9458,8.9649,94485,0
+MVF.US,D,20190805,000000,8.9649,8.9649,8.9268,8.9458,147214,0
+MVF.US,D,20190806,000000,8.9458,8.9649,8.8699,8.8794,118031,0
+MVF.US,D,20190807,000000,8.8794,8.9554,8.8607,8.9175,109944,0
+MVF.US,D,20190808,000000,8.9175,8.9649,8.9175,8.9649,107296,0
+MVF.US,D,20190809,000000,8.9795,9.0219,8.9649,8.9934,108668,0
+MVF.US,D,20190812,000000,9.0123,9.0409,9.0123,9.0219,48657,0
+MVF.US,D,20190813,000000,9.0123,9.0219,9.003,9.0219,105689,0
+MVF.US,D,20190814,000000,9.0314,9.0792,9.0255,9.0506,194839,0
+MVF.US,D,20190815,000000,9.0506,9.0697,9.0123,9.0409,69874,0
+MVF.US,D,20190816,000000,9.0506,9.06,9.0029,9.0506,94423,0
+MVF.US,D,20190819,000000,9.0506,9.06,9.0268,9.06,131599,0
+MVF.US,D,20190820,000000,9.06,9.06,9.0409,9.0409,84723,0
+MVF.US,D,20190821,000000,9.0506,9.06,9.0314,9.0506,134742,0
+MVF.US,D,20190822,000000,9.06,9.06,9.0029,9.0506,139704,0
+MVF.US,D,20190823,000000,9.0506,9.06,9.0219,9.0506,64986,0
+MVF.US,D,20190826,000000,9.0506,9.06,8.9838,9.0123,54962,0
+MVF.US,D,20190827,000000,9.0123,9.0409,8.9838,9.0219,120856,0
+MVF.US,D,20190828,000000,9.0314,9.06,9.0029,9.0314,96536,0
+MVF.US,D,20190829,000000,9.0497,9.06,9.0029,9.0409,159190,0
+MVF.US,D,20190830,000000,9.0506,9.0697,9.0314,9.0506,42397,0
+MVF.US,D,20190903,000000,9.06,9.0697,9.0314,9.0697,93772,0
+MVF.US,D,20190904,000000,9.06,9.0697,9.0219,9.0409,118738,0
+MVF.US,D,20190905,000000,9.0506,9.0506,8.9076,8.9551,207203,0
+MVF.US,D,20190906,000000,8.9646,8.9933,8.9551,8.9646,109467,0
+MVF.US,D,20190909,000000,8.9646,8.9742,8.8788,8.9264,129936,0
+MVF.US,D,20190910,000000,8.9264,8.9362,8.8978,8.9076,66644,0
+MVF.US,D,20190911,000000,8.9076,8.9122,8.8313,8.8693,148033,0
+MVF.US,D,20190912,000000,8.8599,8.8693,8.7548,8.7548,159147,0
+MVF.US,D,20190913,000000,8.7164,8.7692,8.5826,8.5826,281889,0
+MVF.US,D,20190916,000000,8.6018,8.6304,8.5632,8.5919,163387,0
+MVF.US,D,20190917,000000,8.611,8.6592,8.6018,8.6592,127194,0
+MVF.US,D,20190918,000000,8.707,8.7453,8.6781,8.6975,133059,0
+MVF.US,D,20190919,000000,8.7548,8.7548,8.7287,8.7548,91878,0
+MVF.US,D,20190920,000000,8.7645,8.7836,8.7164,8.7453,179771,0
+MVF.US,D,20190923,000000,8.7645,8.7885,8.7359,8.7453,136687,0
+MVF.US,D,20190924,000000,8.7645,8.7885,8.7359,8.7548,123308,0
+MVF.US,D,20190925,000000,8.7739,8.7739,8.7261,8.7645,125453,0
+MVF.US,D,20190926,000000,8.7645,8.8125,8.7645,8.8027,117590,0
+MVF.US,D,20190927,000000,8.8125,8.8217,8.7739,8.8027,64776,0
+MVF.US,D,20190930,000000,8.8027,8.8125,8.7932,8.8125,85718,0
+MVF.US,D,20191001,000000,8.8027,8.8217,8.7836,8.8027,157412,0
+MVF.US,D,20191002,000000,8.8125,8.8316,8.8027,8.8125,93384,0
+MVF.US,D,20191003,000000,8.8125,8.8555,8.8076,8.8505,206958,0
+MVF.US,D,20191004,000000,8.8698,8.8794,8.8125,8.8316,127897,0
+MVF.US,D,20191007,000000,8.8316,8.8505,8.7932,8.8125,102141,0
+MVF.US,D,20191008,000000,8.8027,8.8217,8.7932,8.8217,100717,0
+MVF.US,D,20191009,000000,8.8217,8.8217,8.7932,8.8027,83150,0
+MVF.US,D,20191010,000000,8.8027,8.8027,8.7645,8.7836,280792,0
+MVF.US,D,20191011,000000,8.737,8.7645,8.7261,8.7453,59582,0
+MVF.US,D,20191014,000000,8.7645,8.7739,8.6975,8.7164,90303,0
+MVF.US,D,20191015,000000,8.7261,8.7359,8.6735,8.6878,75187,0
+MVF.US,D,20191016,000000,8.6975,8.7154,8.6399,8.6975,61077,0
+MVF.US,D,20191017,000000,8.7261,8.7261,8.6687,8.6781,67586,0
+MVF.US,D,20191018,000000,8.6975,8.7164,8.6496,8.6592,107687,0
+MVF.US,D,20191021,000000,8.6687,8.6687,8.6304,8.6399,92001,0
+MVF.US,D,20191022,000000,8.6592,8.7164,8.645,8.6687,114650,0
+MVF.US,D,20191023,000000,8.707,8.707,8.6304,8.6687,95831,0
+MVF.US,D,20191024,000000,8.6592,8.6781,8.6018,8.6399,149131,0
+MVF.US,D,20191025,000000,8.6592,8.6592,8.611,8.6304,213256,0
+MVF.US,D,20191028,000000,8.6018,8.6304,8.5826,8.5826,162261,0
+MVF.US,D,20191029,000000,8.5538,8.6018,8.5538,8.5919,122098,0
+MVF.US,D,20191030,000000,8.6018,8.6878,8.5729,8.6878,231839,0
+MVF.US,D,20191031,000000,8.6878,8.7359,8.6592,8.6781,295979,0
+MVF.US,D,20191101,000000,8.6781,8.6781,8.6304,8.6496,171515,0
+MVF.US,D,20191104,000000,8.6496,8.6496,8.5826,8.611,193650,0
+MVF.US,D,20191105,000000,8.5919,8.6399,8.5919,8.6304,128695,0
+MVF.US,D,20191106,000000,8.6496,8.6687,8.6304,8.6496,222600,0
+MVF.US,D,20191107,000000,8.6496,8.6496,8.6208,8.6496,172535,0
+MVF.US,D,20191108,000000,8.5826,8.6592,8.5826,8.6304,108342,0
+MVF.US,D,20191111,000000,8.6399,8.6592,8.6018,8.6304,106168,0
+MVF.US,D,20191112,000000,8.6304,8.6592,8.6018,8.6208,122660,0
+MVF.US,D,20191113,000000,8.6208,8.6399,8.611,8.6399,88349,0
+MVF.US,D,20191114,000000,8.6496,8.6593,8.6399,8.6496,92669,0
+MVF.US,D,20191115,000000,8.6593,8.6593,8.6304,8.6496,77600,0
+MVF.US,D,20191118,000000,8.6783,8.688,8.6399,8.6593,96632,0
+MVF.US,D,20191119,000000,8.6593,8.688,8.6496,8.6783,61637,0
+MVF.US,D,20191120,000000,8.6978,8.7073,8.6784,8.688,110382,0
+MVF.US,D,20191121,000000,8.7168,8.7265,8.6496,8.6593,120296,0
+MVF.US,D,20191122,000000,8.6783,8.688,8.6593,8.6688,89241,0
+MVF.US,D,20191125,000000,8.688,8.6978,8.6593,8.6688,85053,0
+MVF.US,D,20191126,000000,8.688,8.688,8.6496,8.6688,139039,0
+MVF.US,D,20191127,000000,8.688,8.688,8.6593,8.6783,147782,0
+MVF.US,D,20191129,000000,8.6783,8.7073,8.6593,8.6783,97099,0
+MVF.US,D,20191202,000000,8.6783,8.688,8.6496,8.6688,148540,0
+MVF.US,D,20191203,000000,8.6783,8.6978,8.6496,8.6978,274460,0
+MVF.US,D,20191204,000000,8.7265,8.7363,8.6783,8.7265,125491,0
+MVF.US,D,20191205,000000,8.7265,8.7363,8.6783,8.7265,118097,0
+MVF.US,D,20191206,000000,8.7073,8.7458,8.6978,8.7458,68011,0
+MVF.US,D,20191209,000000,8.7073,8.7553,8.7073,8.7363,148032,0
+MVF.US,D,20191210,000000,8.7458,8.7458,8.7168,8.7265,157342,0
+MVF.US,D,20191211,000000,8.7073,8.7745,8.7073,8.7651,131222,0
+MVF.US,D,20191212,000000,8.7553,8.7651,8.7073,8.7265,131234,0
+MVF.US,D,20191213,000000,8.7107,8.7782,8.7107,8.7589,96297,0
+MVF.US,D,20191216,000000,8.7589,8.7782,8.7396,8.7589,89670,0
+MVF.US,D,20191217,000000,8.7685,8.7685,8.7107,8.7589,117252,0
+MVF.US,D,20191218,000000,8.7589,8.788,8.7203,8.7782,241971,0
+MVF.US,D,20191219,000000,8.7782,8.8072,8.7491,8.7782,164354,0
+MVF.US,D,20191220,000000,8.7973,8.7973,8.7298,8.7396,102697,0
+MVF.US,D,20191223,000000,8.7396,8.7782,8.7396,8.7491,74871,0
+MVF.US,D,20191224,000000,8.7589,8.7685,8.7396,8.7685,56801,0
+MVF.US,D,20191226,000000,8.7782,8.7782,8.7396,8.7491,116577,0
+MVF.US,D,20191227,000000,8.7685,8.7685,8.7298,8.7491,84200,0
+MVF.US,D,20191230,000000,8.7298,8.7973,8.7298,8.7782,129379,0
+MVF.US,D,20191231,000000,8.788,8.8169,8.7298,8.7973,244970,0
+MVF.US,D,20200102,000000,8.788,8.8264,8.7685,8.7685,100517,0
+MVF.US,D,20200103,000000,8.7685,8.8072,8.7589,8.7589,196470,0
+MVF.US,D,20200106,000000,8.7589,8.8072,8.754,8.7685,212749,0
+MVF.US,D,20200107,000000,8.7782,8.8264,8.7685,8.8169,153851,0
+MVF.US,D,20200108,000000,8.8072,8.8363,8.7782,8.7973,223280,0
+MVF.US,D,20200109,000000,8.788,8.8169,8.788,8.8169,179823,0
+MVF.US,D,20200110,000000,8.8169,8.8264,8.7973,8.8169,65952,0
+MVF.US,D,20200113,000000,8.8169,8.8555,8.8072,8.8457,239517,0
+MVF.US,D,20200114,000000,8.849,8.8782,8.8396,8.859,114288,0
+MVF.US,D,20200115,000000,8.8685,8.888,8.8396,8.8685,127202,0
+MVF.US,D,20200116,000000,8.8782,8.8976,8.8685,8.888,83746,0
+MVF.US,D,20200117,000000,8.8782,8.9171,8.8755,8.9171,253352,0
+MVF.US,D,20200121,000000,8.9266,8.9365,8.9171,8.9266,85689,0
+MVF.US,D,20200122,000000,8.9365,8.9558,8.9266,8.946,90388,0
+MVF.US,D,20200123,000000,8.9558,8.9655,8.946,8.9655,73210,0
+MVF.US,D,20200124,000000,8.9849,8.9849,8.9559,8.9849,95676,0
+MVF.US,D,20200127,000000,9.0043,9.0139,8.9849,9.0043,68053,0
+MVF.US,D,20200128,000000,9.0043,9.0139,8.9849,9.0139,118503,0
+MVF.US,D,20200129,000000,9.043,9.043,9.0139,9.0333,45234,0
+MVF.US,D,20200130,000000,9.0819,9.0819,9.043,9.0623,76844,0
+MVF.US,D,20200131,000000,9.0721,9.0914,9.0721,9.0914,125664,0
+MVF.US,D,20200203,000000,9.1108,9.1108,9.0876,9.1012,74938,0
+MVF.US,D,20200204,000000,9.1012,9.1012,9.0623,9.0914,77023,0
+MVF.US,D,20200205,000000,9.1108,9.1108,9.1012,9.1108,189268,0
+MVF.US,D,20200206,000000,9.1108,9.1496,9.0721,9.0721,87540,0
+MVF.US,D,20200207,000000,9.1108,9.1108,9.0623,9.0721,136580,0
+MVF.US,D,20200210,000000,9.0623,9.1108,9.0623,9.0914,121700,0
+MVF.US,D,20200211,000000,9.1012,9.1594,9.1012,9.1594,173079,0
+MVF.US,D,20200212,000000,9.1496,9.1787,9.1304,9.1787,131954,0
+MVF.US,D,20200213,000000,9.2015,9.2015,9.1548,9.1822,110107,0
+MVF.US,D,20200214,000000,9.1886,9.2015,9.1627,9.1627,161170,0
+MVF.US,D,20200218,000000,9.1724,9.1918,9.153,9.1724,107145,0
+MVF.US,D,20200219,000000,9.1724,9.2308,9.1724,9.2114,89988,0
+MVF.US,D,20200220,000000,9.2404,9.2404,9.221,9.221,140029,0
+MVF.US,D,20200221,000000,9.26,9.289,9.2404,9.289,247355,0
+MVF.US,D,20200224,000000,9.289,9.3381,9.2775,9.3085,199689,0
+MVF.US,D,20200225,000000,9.3085,9.3381,9.289,9.3283,163442,0
+MVF.US,D,20200226,000000,9.26,9.3381,9.26,9.2697,202544,0
+MVF.US,D,20200227,000000,9.2404,9.2697,9.221,9.221,113022,0
+MVF.US,D,20200228,000000,9.114,9.1627,8.9779,8.9875,320776,0
+MVF.US,D,20200302,000000,8.9679,9.2308,8.9099,9.2015,255277,0
+MVF.US,D,20200303,000000,9.2015,9.289,9.1822,9.26,199245,0
+MVF.US,D,20200304,000000,9.2697,9.2793,9.1918,9.221,124094,0
+MVF.US,D,20200305,000000,9.221,9.2501,9.1724,9.2015,59838,0
+MVF.US,D,20200306,000000,9.2015,9.289,9.1432,9.289,152036,0
+MVF.US,D,20200309,000000,8.6472,9.221,8.6472,9.2015,154017,0
+MVF.US,D,20200310,000000,9.1336,9.2298,8.9244,8.9973,119851,0
+MVF.US,D,20200311,000000,8.8999,8.9487,8.5139,8.5401,297066,0
+MVF.US,D,20200312,000000,8.3652,8.3652,6.4295,7.9955,534693,0
+MVF.US,D,20200313,000000,8.0673,8.3701,7.9988,8.3211,308967,0
+MVF.US,D,20200316,000000,7.7156,7.9598,7.5301,7.7449,90992,0
+MVF.US,D,20200317,000000,7.7352,7.8621,7.618,7.6668,284220,0
+MVF.US,D,20200318,000000,7.3152,7.3933,6.2994,6.4361,259029,0
+MVF.US,D,20200319,000000,6.2116,6.8386,5.9187,6.7878,455288,0
+MVF.US,D,20200320,000000,6.8366,7.8719,6.8366,7.325,513309,0
+MVF.US,D,20200323,000000,7.1492,7.1785,6.3581,6.739,156224,0
+MVF.US,D,20200324,000000,6.8366,7.1102,6.8366,7.0222,153251,0
+MVF.US,D,20200325,000000,7.0124,7.657,7.0124,7.5497,256271,0
+MVF.US,D,20200326,000000,7.5301,8.0872,7.5301,7.9207,169353,0
+MVF.US,D,20200327,000000,7.618,8.3114,7.618,8.0086,204591,0
+MVF.US,D,20200330,000000,7.9598,8.1454,7.9598,7.9988,198405,0
+MVF.US,D,20200331,000000,7.8817,8.0673,7.8719,7.911,351850,0
+MVF.US,D,20200401,000000,7.8915,7.9598,7.6474,7.7449,248630,0
+MVF.US,D,20200402,000000,7.618,7.6668,7.3933,7.5789,177922,0
+MVF.US,D,20200403,000000,7.4812,7.5995,7.4079,7.4617,208782,0
+MVF.US,D,20200406,000000,7.5203,7.6864,7.5104,7.5497,303009,0
+MVF.US,D,20200407,000000,7.6474,7.7058,7.5691,7.5985,323924,0
+MVF.US,D,20200408,000000,7.5691,7.8182,7.5691,7.784,136576,0
+MVF.US,D,20200409,000000,7.9792,8.3309,7.911,8.3309,280141,0
+MVF.US,D,20200413,000000,8.3309,8.3309,8.0476,8.1747,278149,0
+MVF.US,D,20200414,000000,8.1977,8.335,8.1683,8.3055,109744,0
+MVF.US,D,20200415,000000,8.1879,8.286,8.08,8.1879,149367,0
+MVF.US,D,20200416,000000,8.1389,8.1977,7.9134,7.9819,299446,0
+MVF.US,D,20200417,000000,8.0409,8.0409,7.9428,7.9919,185348,0
+MVF.US,D,20200420,000000,8.0015,8.0113,7.9134,7.9919,140932,0
+MVF.US,D,20200421,000000,7.9428,8.0015,7.9036,8.0015,55701,0
+MVF.US,D,20200422,000000,7.9819,8.031,7.9134,7.9819,210717,0
+MVF.US,D,20200423,000000,7.9919,7.9919,7.9035,7.9624,276589,0
+MVF.US,D,20200424,000000,7.9525,7.9525,7.7564,7.7859,137697,0
+MVF.US,D,20200427,000000,7.6879,7.7369,7.5407,7.5701,220943,0
+MVF.US,D,20200428,000000,7.6192,7.6976,7.5897,7.6976,152272,0
+MVF.US,D,20200429,000000,7.6976,7.8545,7.6917,7.835,125442,0
+MVF.US,D,20200430,000000,7.7466,7.7956,7.727,7.7663,59257,0
+MVF.US,D,20200501,000000,7.776,7.825,7.7344,7.825,51254,0
+MVF.US,D,20200504,000000,7.8055,7.874,7.7956,7.8055,99711,0
+MVF.US,D,20200505,000000,7.8545,7.9525,7.8192,7.874,70482,0
+MVF.US,D,20200506,000000,7.825,7.9329,7.825,7.874,127796,0
+MVF.US,D,20200507,000000,7.874,7.9919,7.874,7.9035,44831,0
+MVF.US,D,20200508,000000,7.9231,7.9819,7.8545,7.9035,56468,0
+MVF.US,D,20200511,000000,7.9231,7.9428,7.8839,7.9035,41226,0
+MVF.US,D,20200512,000000,7.9035,7.9231,7.8738,7.9035,118224,0
+MVF.US,D,20200513,000000,7.874,7.9329,7.7956,7.825,105011,0
+MVF.US,D,20200514,000000,7.7793,7.8581,7.73,7.8482,52950,0
+MVF.US,D,20200515,000000,7.7596,7.868,7.7596,7.8285,53748,0
+MVF.US,D,20200518,000000,7.8285,7.858,7.7793,7.799,75172,0
+MVF.US,D,20200519,000000,7.799,7.8187,7.7694,7.7793,90508,0
+MVF.US,D,20200520,000000,7.8187,7.8877,7.7793,7.8877,155895,0
+MVF.US,D,20200521,000000,7.868,7.9269,7.868,7.9073,101405,0
+MVF.US,D,20200522,000000,7.9369,7.9565,7.9172,7.9467,53295,0
+MVF.US,D,20200526,000000,7.9762,8.0254,7.9665,7.9959,145962,0
+MVF.US,D,20200527,000000,7.9861,8.0649,7.9861,8.0649,123144,0
+MVF.US,D,20200528,000000,8.0649,8.1732,8.0599,8.1437,159304,0
+MVF.US,D,20200529,000000,8.1338,8.2421,8.1338,8.2323,97305,0
+MVF.US,D,20200601,000000,8.2519,8.3111,8.2303,8.2815,97180,0
+MVF.US,D,20200602,000000,8.2815,8.3701,8.2815,8.3406,115242,0
+MVF.US,D,20200603,000000,8.3504,8.3996,8.3504,8.3701,155089,0
+MVF.US,D,20200604,000000,8.3406,8.4095,8.3061,8.3307,79869,0
+MVF.US,D,20200605,000000,8.3603,8.3701,8.2618,8.2914,75302,0
+MVF.US,D,20200608,000000,8.2716,8.3504,8.2519,8.3012,65392,0
+MVF.US,D,20200609,000000,8.2914,8.3307,8.2519,8.2519,128182,0
+MVF.US,D,20200610,000000,8.2618,8.3406,8.2519,8.3406,102575,0
+MVF.US,D,20200611,000000,8.2519,8.316,8.2126,8.2815,193249,0
+MVF.US,D,20200612,000000,8.2948,8.4036,8.2948,8.3838,87353,0
+MVF.US,D,20200615,000000,8.2751,8.453,8.2751,8.4036,81208,0
+MVF.US,D,20200616,000000,8.4234,8.4558,8.3443,8.3542,89069,0
+MVF.US,D,20200617,000000,8.3938,8.4332,8.3542,8.4135,44364,0
+MVF.US,D,20200618,000000,8.3739,8.3838,8.3146,8.3146,42480,0
+MVF.US,D,20200619,000000,8.2948,8.3443,8.2948,8.2948,47534,0
+MVF.US,D,20200622,000000,8.3047,8.3245,8.285,8.3146,81802,0
+MVF.US,D,20200623,000000,8.3047,8.3542,8.2948,8.3196,133983,0
+MVF.US,D,20200624,000000,8.3047,8.3838,8.285,8.3443,87211,0
+MVF.US,D,20200625,000000,8.3047,8.3641,8.2948,8.3344,32079,0
+MVF.US,D,20200626,000000,8.3047,8.3542,8.2652,8.2751,108236,0
+MVF.US,D,20200629,000000,8.2751,8.3245,8.2355,8.2751,72724,0
+MVF.US,D,20200630,000000,8.2652,8.3047,8.2454,8.3047,84782,0
+MVF.US,D,20200701,000000,8.3443,8.3443,8.2553,8.3146,126179,0
+MVF.US,D,20200702,000000,8.285,8.4036,8.2751,8.3739,161403,0
+MVF.US,D,20200706,000000,8.3739,8.4234,8.3344,8.3542,47478,0
+MVF.US,D,20200707,000000,8.3739,8.4234,8.3344,8.4135,110986,0
+MVF.US,D,20200708,000000,8.4432,8.4826,8.4234,8.4826,64550,0
+MVF.US,D,20200709,000000,8.4629,8.5617,8.4629,8.552,116152,0
+MVF.US,D,20200710,000000,8.5123,8.6408,8.5123,8.5914,103199,0
+MVF.US,D,20200713,000000,8.5717,8.6211,8.5617,8.5717,109240,0
+MVF.US,D,20200714,000000,8.5256,8.595,8.5256,8.5454,88531,0
+MVF.US,D,20200715,000000,8.5354,8.5752,8.5256,8.5454,81022,0
+MVF.US,D,20200716,000000,8.5056,8.5652,8.5056,8.5256,70911,0
+MVF.US,D,20200717,000000,8.5156,8.5752,8.506,8.5354,58855,0
+MVF.US,D,20200720,000000,8.5354,8.605,8.5354,8.5652,93069,0
+MVF.US,D,20200721,000000,8.5752,8.605,8.5652,8.585,76871,0
+MVF.US,D,20200722,000000,8.5752,8.6148,8.5752,8.595,55227,0
+MVF.US,D,20200723,000000,8.605,8.6446,8.595,8.6148,63247,0
+MVF.US,D,20200724,000000,8.595,8.6844,8.595,8.6844,126625,0
+MVF.US,D,20200727,000000,8.6347,8.7042,8.6347,8.6546,64798,0
+MVF.US,D,20200728,000000,8.6546,8.7042,8.6546,8.6644,56804,0
+MVF.US,D,20200729,000000,8.6744,8.7141,8.6546,8.6546,147737,0
+MVF.US,D,20200730,000000,8.6546,8.7538,8.6248,8.7538,159627,0
+MVF.US,D,20200731,000000,8.7141,8.7934,8.7042,8.7934,72361,0
+MVF.US,D,20200803,000000,8.8332,8.8928,8.7836,8.863,93293,0
+MVF.US,D,20200804,000000,8.8828,8.9226,8.8382,8.9126,81654,0
+MVF.US,D,20200805,000000,8.8728,8.9622,8.8728,8.9126,56657,0
+MVF.US,D,20200806,000000,8.9126,8.9722,8.8928,8.9622,72415,0
+MVF.US,D,20200807,000000,8.9226,9.002,8.9226,8.982,63340,0
+MVF.US,D,20200810,000000,8.9622,9.0416,8.9622,9.0317,76516,0
+MVF.US,D,20200811,000000,8.992,9.0317,8.9622,8.992,100514,0
+MVF.US,D,20200812,000000,8.9523,8.982,8.8432,8.9126,123943,0
+MVF.US,D,20200813,000000,8.8563,8.926,8.8563,8.9161,65319,0
+MVF.US,D,20200814,000000,8.8463,8.9161,8.8463,8.8663,114862,0
+MVF.US,D,20200817,000000,8.8563,8.9061,8.8563,8.8762,85319,0
+MVF.US,D,20200818,000000,8.8663,8.8962,8.8463,8.8663,52434,0
+MVF.US,D,20200819,000000,8.8463,8.8962,8.8165,8.8364,142961,0
+MVF.US,D,20200820,000000,8.8264,8.8563,8.7567,8.7567,62326,0
+MVF.US,D,20200821,000000,8.7667,8.7816,8.7168,8.7268,112267,0
+MVF.US,D,20200824,000000,8.7268,8.7691,8.7069,8.7268,107222,0
+MVF.US,D,20200825,000000,8.667,8.687,8.6172,8.6371,93804,0
+MVF.US,D,20200826,000000,8.6073,8.6172,8.5674,8.6073,121762,0
+MVF.US,D,20200827,000000,8.5973,8.5973,8.5475,8.5774,105155,0
+MVF.US,D,20200828,000000,8.5873,8.6571,8.5475,8.6571,69451,0
+MVF.US,D,20200831,000000,8.687,8.7467,8.687,8.7368,115272,0
+MVF.US,D,20200901,000000,8.7667,8.7965,8.7069,8.7965,96847,0
+MVF.US,D,20200902,000000,8.7965,8.8563,8.7725,8.8563,133248,0
+MVF.US,D,20200903,000000,8.8364,8.8563,8.7268,8.7567,83927,0
+MVF.US,D,20200904,000000,8.7168,8.7567,8.6272,8.6969,71569,0
+MVF.US,D,20200908,000000,8.6969,8.6969,8.6371,8.6471,104154,0
+MVF.US,D,20200909,000000,8.6272,8.7368,8.6272,8.6969,76739,0
+MVF.US,D,20200910,000000,8.6969,8.7866,8.6969,8.7467,47952,0
+MVF.US,D,20200911,000000,8.7268,8.8264,8.7268,8.8065,61839,0
+MVF.US,D,20200914,000000,8.79,8.83,8.74,8.76,66507,0
+MVF.US,D,20200915,000000,8.72,8.75,8.6901,8.73,1072083,0
+MVF.US,D,20200916,000000,8.73,8.74,8.705,8.73,39913,0
+MVF.US,D,20200917,000000,8.7,8.71,8.67,8.67,42458,0
+MVF.US,D,20200918,000000,8.65,8.69,8.63,8.64,86047,0
+MVF.US,D,20200921,000000,8.57,8.6462,8.54,8.59,137295,0
+MVF.US,D,20200922,000000,8.59,8.61,8.56,8.61,90709,0
+MVF.US,D,20200923,000000,8.64,8.65,8.6,8.62,132929,0
+MVF.US,D,20200924,000000,8.55,8.61,8.55,8.6,122606,0
+MVF.US,D,20200925,000000,8.56,8.64,8.52,8.64,143045,0
+MVF.US,D,20200928,000000,8.61,8.64,8.59,8.64,89939,0
+MVF.US,D,20200929,000000,8.63,8.68,8.62,8.62,87576,0
+MVF.US,D,20200930,000000,8.63,8.68,8.63,8.68,54820,0
+MVF.US,D,20201001,000000,8.68,8.68,8.66,8.68,114481,0
+MVF.US,D,20201002,000000,8.62,8.68,8.6186,8.66,64735,0
+MVF.US,D,20201005,000000,8.65,8.68,8.63,8.67,105894,0
+MVF.US,D,20201006,000000,8.67,8.69,8.63,8.68,47976,0
+MVF.US,D,20201007,000000,8.7,8.71,8.67,8.68,38656,0
+MVF.US,D,20201008,000000,8.72,8.72,8.66,8.7,51804,0
+MVF.US,D,20201009,000000,8.75,8.8,8.695,8.76,79776,0
+MVF.US,D,20201012,000000,8.82,8.82,8.73,8.75,23227,0
+MVF.US,D,20201013,000000,8.73,8.75,8.7,8.74,90825,0
+MVF.US,D,20201014,000000,8.73,8.73,8.67,8.69,24805,0
+MVF.US,D,20201015,000000,8.63,8.69,8.61,8.66,189996,0
+MVF.US,D,20201016,000000,8.63,8.69,8.63,8.65,73445,0
+MVF.US,D,20201019,000000,8.65,8.71,8.65,8.66,54279,0
+MVF.US,D,20201020,000000,8.67,8.77,8.65,8.72,145110,0
+MVF.US,D,20201021,000000,8.7,8.74,8.69,8.72,90652,0
+MVF.US,D,20201022,000000,8.68,8.72,8.67,8.71,92318,0
+MVF.US,D,20201023,000000,8.71,8.7164,8.69,8.71,64719,0
+MVF.US,D,20201026,000000,8.68,8.69,8.64,8.65,86700,0
+MVF.US,D,20201027,000000,8.62,8.68,8.6,8.63,89400,0
+MVF.US,D,20201028,000000,8.58,8.65,8.58,8.62,54220,0
+MVF.US,D,20201029,000000,8.62,8.63,8.6,8.61,50490,0
+MVF.US,D,20201030,000000,8.63,8.73,8.58,8.71,96890,0
+MVF.US,D,20201102,000000,8.74,8.76,8.68,8.69,94524,0
+MVF.US,D,20201103,000000,8.68,8.8,8.68,8.74,97673,0
+MVF.US,D,20201104,000000,8.79,8.84,8.76,8.82,76652,0
+MVF.US,D,20201105,000000,8.85,8.91,8.77,8.9,85393,0
+MVF.US,D,20201106,000000,8.84,8.97,8.84,8.95,81634,0
+MVF.US,D,20201109,000000,9.03,9.05,8.91,8.96,59442,0
+MVF.US,D,20201110,000000,8.93,8.94,8.9,8.93,34714,0
+MVF.US,D,20201111,000000,8.93,8.93,8.9,8.9,53242,0
+MVF.US,D,20201112,000000,8.86,8.94,8.86,8.94,85153,0
+MVF.US,D,20201113,000000,8.92,8.95,8.9061,8.92,48522,0
+MVF.US,D,20201116,000000,8.96,8.96,8.88,8.9,100653,0
+MVF.US,D,20201117,000000,8.88,8.94,8.88,8.9,35699,0
+MVF.US,D,20201118,000000,8.9,8.96,8.9,8.91,79378,0
+MVF.US,D,20201119,000000,8.91,8.95,8.91,8.93,55920,0
+MVF.US,D,20201120,000000,8.91,8.949,8.89,8.92,52397,0
+MVF.US,D,20201123,000000,8.9,8.96,8.895,8.92,195429,0
+MVF.US,D,20201124,000000,8.94,8.97,8.92,8.95,84137,0
+MVF.US,D,20201125,000000,8.92,8.9856,8.92,8.97,47963,0
+MVF.US,D,20201127,000000,9.01,9.05,8.99,9.05,40195,0
+MVF.US,D,20201130,000000,9.01,9.0396,9,9.02,122643,0
+MVF.US,D,20201201,000000,9.06,9.06,9.02,9.05,128685,0
+MVF.US,D,20201202,000000,8.98,9.06,8.98,9.03,92847,0
+MVF.US,D,20201203,000000,9.02,9.08,9.02,9.08,114843,0
+MVF.US,D,20201204,000000,9.05,9.135,9.05,9.07,66538,0
+MVF.US,D,20201207,000000,9.06,9.12,9.06,9.08,192766,0
+MVF.US,D,20201208,000000,9.09,9.16,9.09,9.13,145331,0
+MVF.US,D,20201209,000000,9.13,9.24,9.13,9.21,117707,0
+MVF.US,D,20201210,000000,9.17,9.1986,9.1,9.16,104242,0
+MVF.US,D,20201211,000000,9.16,9.19,9.16,9.16,57427,0
+MVF.US,D,20201214,000000,9.1,9.18,9.1,9.16,88954,0
+MVF.US,D,20201215,000000,9.15,9.18,9.12,9.14,50914,0
+MVF.US,D,20201216,000000,9.13,9.15,9.11,9.11,93670,0
+MVF.US,D,20201217,000000,9.1,9.13,9.02,9.02,103755,0
+MVF.US,D,20201218,000000,8.99,9.1,8.99,9.05,74062,0
+MVF.US,D,20201221,000000,9.07,9.1,8.99,9.02,119473,0
+MVF.US,D,20201222,000000,9.03,9.1,9.03,9.09,121982,0
+MVF.US,D,20201223,000000,9.07,9.13,9.05,9.06,122585,0
+MVF.US,D,20201224,000000,9.03,9.1,9.03,9.08,24661,0
+MVF.US,D,20201228,000000,9.07,9.1,9.05,9.06,61633,0
+MVF.US,D,20201229,000000,9.05,9.14,9.05,9.12,86521,0
+MVF.US,D,20201230,000000,9.09,9.2,9.09,9.18,98076,0
+MVF.US,D,20201231,000000,9.15,9.24,9.15,9.19,148955,0
+MVF.US,D,20210104,000000,9.2,9.21,9.0801,9.13,98928,0
+MVF.US,D,20210105,000000,9.11,9.18,9.104,9.12,51824,0
+MVF.US,D,20210106,000000,9.15,9.16,9.07,9.09,75876,0
+MVF.US,D,20210107,000000,9.12,9.14,9.04,9.07,141785,0
+MVF.US,D,20210108,000000,9.08,9.13,9.08,9.1,89418,0
+MVF.US,D,20210111,000000,9.1,9.12,9.04,9.04,111878,0
+MVF.US,D,20210112,000000,9.04,9.08,9.04,9.04,82604,0
+MVF.US,D,20210113,000000,9.07,9.08,9.04,9.07,81870,0
+MVF.US,D,20210114,000000,9.03,9.07,9.02,9.04,127804,0
+MVF.US,D,20210115,000000,9.03,9.09,9.03,9.06,107142,0
+MVF.US,D,20210119,000000,9.04,9.085,9.04,9.08,74482,0
+MVF.US,D,20210120,000000,9.1,9.13,9.06,9.13,51355,0
+MVF.US,D,20210121,000000,9.12,9.15,9.07,9.15,82769,0
+MVF.US,D,20210122,000000,9.17,9.19,9.13,9.19,175146,0
+MVF.US,D,20210125,000000,9.16,9.215,9.15,9.19,101584,0
+MVF.US,D,20210126,000000,9.16,9.21,9.14,9.18,41446,0
+MVF.US,D,20210127,000000,9.18,9.25,9.16,9.25,205643,0
+MVF.US,D,20210128,000000,9.22,9.32,9.2,9.32,165070,0
+MVF.US,D,20210129,000000,9.26,9.32,9.22,9.31,145328,0
+MVF.US,D,20210201,000000,9.31,9.34,9.25,9.29,117005,0
+MVF.US,D,20210202,000000,9.33,9.33,9.26,9.3,78091,0
+MVF.US,D,20210203,000000,9.27,9.29,9.17,9.26,84461,0
+MVF.US,D,20210204,000000,9.24,9.3,9.24,9.29,51850,0
+MVF.US,D,20210205,000000,9.32,9.39,9.32,9.35,94748,0
+MVF.US,D,20210208,000000,9.4,9.47,9.39,9.45,135976,0
+MVF.US,D,20210209,000000,9.4,9.49,9.4,9.48,99786,0
+MVF.US,D,20210210,000000,9.5,9.5,9.42,9.48,137605,0
+MVF.US,D,20210211,000000,9.47,9.53,9.47,9.48,92086,0
+MVF.US,D,20210212,000000,9.45,9.47,9.4,9.4,72331,0
+MVF.US,D,20210216,000000,9.39,9.4,9.33,9.34,55252,0
+MVF.US,D,20210217,000000,9.37,9.38,9.33,9.35,81141,0
+MVF.US,D,20210218,000000,9.32,9.33,9.27,9.27,97340,0
+MVF.US,D,20210219,000000,9.28,9.28,9.19,9.19,181926,0
+MVF.US,D,20210222,000000,9.21,9.21,9.03,9.03,250368,0
+MVF.US,D,20210223,000000,9.02,9.02,8.85,8.95,109801,0
+MVF.US,D,20210224,000000,8.95,9,8.89,8.97,177057,0
+MVF.US,D,20210225,000000,8.93,8.99,8.88,8.89,116481,0
+MVF.US,D,20210226,000000,8.91,8.96,8.86,8.96,162350,0
+MVF.US,D,20210301,000000,9.04,9.05,8.98,8.98,134917,0
+MVF.US,D,20210302,000000,8.98,9.09,8.97,9.09,126856,0
+MVF.US,D,20210303,000000,9.05,9.11,9,9.03,50687,0
+MVF.US,D,20210304,000000,9.05,9.12,8.98,9.03,52228,0
+MVF.US,D,20210305,000000,9.02,9.09,8.99,9.01,28918,0
+MVF.US,D,20210308,000000,9.01,9.11,9.01,9.07,111648,0
+MVF.US,D,20210309,000000,9.08,9.16,9.07,9.12,84406,0
+MVF.US,D,20210310,000000,9.15,9.24,9.15,9.225,276545,0
+MVF.US,D,20210311,000000,9.23,9.27,9.23,9.25,62466,0
+MVF.US,D,20210312,000000,9.17,9.18,9.12,9.17,164477,0
+MVF.US,D,20210315,000000,9.17,9.24,9.15,9.23,225089,0
+MVF.US,D,20210316,000000,9.2,9.2,9.12,9.12,94350,0
+MVF.US,D,20210317,000000,9.14,9.17,9.09,9.13,78811,0
+MVF.US,D,20210318,000000,9.06,9.0898,9.0402,9.06,69479,0
+MVF.US,D,20210319,000000,9.02,9.03,8.94,9.03,87248,0
+MVF.US,D,20210322,000000,9.04,9.05,8.99,9.03,84006,0
+MVF.US,D,20210323,000000,9.02,9.06,9.02,9.06,104558,0
+MVF.US,D,20210324,000000,9.08,9.08,9,9.04,70138,0
+MVF.US,D,20210325,000000,9.02,9.07,9.01,9.05,99677,0
+MVF.US,D,20210326,000000,9.08,9.15,9.04,9.15,39913,0
+MVF.US,D,20210329,000000,9.15,9.15,9.12,9.1489,36058,0
+MVF.US,D,20210330,000000,9.18,9.3,9.13,9.3,177421,0
+MVF.US,D,20210331,000000,9.22,9.31,9.22,9.3,58964,0
+MVF.US,D,20210401,000000,9.4,9.41,9.31,9.34,381664,0
+MVF.US,D,20210405,000000,9.39,9.39,9.28,9.3,65676,0
+MVF.US,D,20210406,000000,9.25,9.36,9.25,9.32,59317,0
+MVF.US,D,20210407,000000,9.34,9.38,9.31,9.38,94952,0
+MVF.US,D,20210408,000000,9.44,9.46,9.38,9.42,62020,0
+MVF.US,D,20210409,000000,9.38,9.43,9.38,9.4,67503,0
+MVF.US,D,20210412,000000,9.4,9.4363,9.37,9.38,42535,0
+MVF.US,D,20210413,000000,9.41,9.45,9.39,9.45,85057,0
+MVF.US,D,20210414,000000,9.44,9.45,9.41,9.42,38995,0
+MVF.US,D,20210415,000000,9.42,9.49,9.42,9.49,45341,0
+MVF.US,D,20210416,000000,9.54,9.54,9.33,9.44,96361,0
+MVF.US,D,20210419,000000,9.42,9.455,9.4,9.435,73720,0
+MVF.US,D,20210420,000000,9.41,9.445,9.38,9.39,41204,0
+MVF.US,D,20210421,000000,9.36,9.435,9.36,9.37,81464,0
+MVF.US,D,20210422,000000,9.35,9.41,9.35,9.4,129733,0
+MVF.US,D,20210423,000000,9.39,9.43,9.3801,9.42,58606,0
+MVF.US,D,20210426,000000,9.41,9.44,9.36,9.39,108513,0
+MVF.US,D,20210427,000000,9.37,9.42,9.35,9.35,108196,0
+MVF.US,D,20210428,000000,9.35,9.41,9.35,9.37,173829,0
+MVF.US,D,20210429,000000,9.37,9.39,9.34,9.35,101083,0
+MVF.US,D,20210430,000000,9.35,9.41,9.35,9.41,65554,0
+MVF.US,D,20210503,000000,9.45,9.45,9.4,9.43,95121,0
+MVF.US,D,20210504,000000,9.44,9.44,9.39,9.41,87250,0
+MVF.US,D,20210505,000000,9.43,9.51,9.43,9.48,63009,0
+MVF.US,D,20210506,000000,9.51,9.51,9.46,9.51,63131,0
+MVF.US,D,20210507,000000,9.52,9.54,9.51,9.51,69228,0
+MVF.US,D,20210510,000000,9.5,9.56,9.49,9.52,92478,0
+MVF.US,D,20210511,000000,9.52,9.55,9.49,9.49,58062,0
+MVF.US,D,20210512,000000,9.52,9.52,9.37,9.38,255010,0
+MVF.US,D,20210513,000000,9.37,9.38,9.34,9.34,64547,0
+MVF.US,D,20210514,000000,9.33,9.372,9.32,9.35,74630,0
+MVF.US,D,20210517,000000,9.33,9.38,9.33,9.36,49211,0
+MVF.US,D,20210518,000000,9.35,9.38,9.32,9.35,59463,0
+MVF.US,D,20210519,000000,9.31,9.38,9.31,9.36,64049,0
+MVF.US,D,20210520,000000,9.35,9.41,9.35,9.39,71011,0
+MVF.US,D,20210521,000000,9.43,9.43,9.39,9.41,58140,0
+MVF.US,D,20210524,000000,9.45,9.45,9.39,9.41,63328,0
+MVF.US,D,20210525,000000,9.41,9.43,9.4,9.42,29824,0
+MVF.US,D,20210526,000000,9.43,9.46,9.42,9.44,69847,0
+MVF.US,D,20210527,000000,9.45,9.49,9.43,9.49,82047,0
+MVF.US,D,20210528,000000,9.47,9.5,9.45,9.5,42924,0
+MVF.US,D,20210601,000000,9.55,9.55,9.5,9.53,57041,0
+MVF.US,D,20210602,000000,9.55,9.56,9.5,9.54,59615,0
+MVF.US,D,20210603,000000,9.55,9.63,9.53,9.6,275895,0
+MVF.US,D,20210604,000000,9.62,9.66,9.58,9.6,33888,0
+MVF.US,D,20210607,000000,9.6,9.6,9.58,9.58,98216,0
+MVF.US,D,20210608,000000,9.57,9.615,9.57,9.57,70233,0
+MVF.US,D,20210609,000000,9.61,9.66,9.57,9.65,140039,0
+MVF.US,D,20210610,000000,9.66,9.7,9.65,9.66,83449,0
+MVF.US,D,20210611,000000,9.68,9.69,9.67,9.69,58750,0
+MVF.US,D,20210614,000000,9.65,9.68,9.63,9.64,41306,0
+MVF.US,D,20210615,000000,9.63,9.69,9.63,9.64,65685,0
+MVF.US,D,20210616,000000,9.64,9.655,9.63,9.63,65613,0
+MVF.US,D,20210617,000000,9.65,9.7,9.625,9.63,44818,0
+MVF.US,D,20210618,000000,9.63,9.66,9.62,9.62,25148,0
+MVF.US,D,20210621,000000,9.65,9.69,9.56,9.56,74564,0
+MVF.US,D,20210622,000000,9.58,9.67,9.58,9.67,36378,0
+MVF.US,D,20210623,000000,9.67,9.67,9.61,9.67,64964,0
+MVF.US,D,20210624,000000,9.66,9.68,9.64,9.64,35780,0
+MVF.US,D,20210625,000000,9.65,9.68,9.63,9.64,100349,0
+MVF.US,D,20210628,000000,9.64,9.68,9.59,9.61,58234,0
+MVF.US,D,20210629,000000,9.63,9.65,9.59,9.59,122727,0
+MVF.US,D,20210630,000000,9.6,9.66,9.6,9.62,44507,0
+MVF.US,D,20210701,000000,9.67,9.715,9.63,9.68,82136,0
+MVF.US,D,20210702,000000,9.68,9.7,9.65,9.69,69621,0
+MVF.US,D,20210706,000000,9.66,9.74,9.66,9.72,57500,0
+MVF.US,D,20210707,000000,9.76,9.83,9.71,9.83,107700,0
+MVF.US,D,20210708,000000,9.76,9.86,9.76,9.86,119041,0
+MVF.US,D,20210709,000000,9.86,9.89,9.84,9.85,53847,0
+MVF.US,D,20210712,000000,9.86,9.9,9.81,9.85,90557,0
+MVF.US,D,20210713,000000,9.82,9.9,9.82,9.86,57967,0
+MVF.US,D,20210714,000000,9.83,9.83,9.75,9.76,59708,0
+MVF.US,D,20210715,000000,9.74,9.7693,9.688,9.69,89971,0
+MVF.US,D,20210716,000000,9.68,9.71,9.65,9.7,102781,0
+MVF.US,D,20210719,000000,9.63,9.69,9.61,9.62,77027,0
+MVF.US,D,20210720,000000,9.62,9.67,9.58,9.67,117201,0
+MVF.US,D,20210721,000000,9.65,9.66,9.57,9.58,90408,0
+MVF.US,D,20210722,000000,9.62,9.63,9.54,9.58,106388,0
+MVF.US,D,20210723,000000,9.61,9.61,9.51,9.57,84335,0
+MVF.US,D,20210726,000000,9.56,9.63,9.55,9.62,94604,0
+MVF.US,D,20210727,000000,9.62,9.64,9.56,9.5801,95821,0
+MVF.US,D,20210728,000000,9.58,9.64,9.57,9.64,83264,0
+MVF.US,D,20210729,000000,9.64,9.77,9.64,9.77,106927,0
+MVF.US,D,20210730,000000,9.75,9.75,9.71,9.72,70392,0
+MVF.US,D,20210802,000000,9.73,9.7497,9.72,9.72,102038,0
+MVF.US,D,20210803,000000,9.7,9.77,9.7,9.77,100718,0
+MVF.US,D,20210804,000000,9.76,9.79,9.71,9.71,87942,0
+MVF.US,D,20210805,000000,9.74,9.77,9.72,9.74,110206,0
+MVF.US,D,20210806,000000,9.75,9.77,9.71,9.77,51892,0
+MVF.US,D,20210809,000000,9.76,9.8,9.76,9.78,54183,0
+MVF.US,D,20210810,000000,9.78,9.79,9.77,9.78,78328,0
+MVF.US,D,20210811,000000,9.79,9.86,9.77,9.77,84734,0
+MVF.US,D,20210812,000000,9.82,9.82,9.7504,9.77,77666,0
+MVF.US,D,20210813,000000,9.74,9.79,9.68,9.68,84694,0
+MVF.US,D,20210816,000000,9.73,9.73,9.63,9.63,143788,0
+MVF.US,D,20210817,000000,9.66,9.75,9.65,9.74,87048,0
+MVF.US,D,20210818,000000,9.76,9.77,9.71,9.73,158114,0
+MVF.US,D,20210819,000000,9.74,9.8,9.71,9.77,90411,0
+MVF.US,D,20210820,000000,9.79,9.81,9.77,9.8,78092,0
+MVF.US,D,20210823,000000,9.83,9.83,9.77,9.81,77387,0
+MVF.US,D,20210824,000000,9.8,9.85,9.8,9.83,47404,0
+MVF.US,D,20210825,000000,9.85,9.85,9.83,9.83,110361,0
+MVF.US,D,20210826,000000,9.84,9.88,9.82,9.87,106531,0
+MVF.US,D,20210827,000000,9.87,9.89,9.83,9.89,75825,0
+MVF.US,D,20210830,000000,9.9,9.9,9.74,9.74,107432,0
+MVF.US,D,20210831,000000,9.82,9.84,9.77,9.8,136023,0
+MVF.US,D,20210901,000000,9.85,9.87,9.82,9.85,167712,0
+MVF.US,D,20210902,000000,9.86,9.86,9.85,9.86,80706,0
+MVF.US,D,20210903,000000,9.86,9.86,9.79,9.835,116990,0
+MVF.US,D,20210907,000000,9.83,9.84,9.8,9.81,77432,0
+MVF.US,D,20210908,000000,9.81,9.815,9.76,9.78,116368,0
+MVF.US,D,20210909,000000,9.79,9.87,9.78,9.78,81493,0
+MVF.US,D,20210910,000000,9.8,9.84,9.7801,9.8,93536,0
+MVF.US,D,20210913,000000,9.8,9.83,9.76,9.79,118363,0
+MVF.US,D,20210914,000000,9.78,9.85,9.68,9.83,146084,0
+MVF.US,D,20210915,000000,9.85,9.89,9.83,9.89,92163,0
+MVF.US,D,20210916,000000,9.88,9.89,9.85,9.88,191708,0
+MVF.US,D,20210917,000000,9.88,9.89,9.84,9.87,83920,0
+MVF.US,D,20210920,000000,9.87,9.875,9.8,9.83,101256,0
+MVF.US,D,20210921,000000,9.85,9.87,9.83,9.85,57216,0
+MVF.US,D,20210922,000000,9.85,9.88,9.84,9.88,62326,0
+MVF.US,D,20210923,000000,9.88,9.88,9.815,9.84,59200,0
+MVF.US,D,20210924,000000,9.8,9.83,9.72,9.75,94307,0
+MVF.US,D,20210927,000000,9.73,9.75,9.67,9.72,109013,0
+MVF.US,D,20210928,000000,9.69,9.69,9.55,9.58,161612,0
+MVF.US,D,20210929,000000,9.62,9.65,9.55,9.57,99695,0
+MVF.US,D,20210930,000000,9.6,9.611,9.47,9.47,88418,0
+MVF.US,D,20211001,000000,9.56,9.56,9.48,9.51,70019,0
+MVF.US,D,20211004,000000,9.56,9.57,9.51,9.53,89577,0
+MVF.US,D,20211005,000000,9.55,9.57,9.49,9.51,62758,0
+MVF.US,D,20211006,000000,9.52,9.55,9.47,9.48,62910,0
+MVF.US,D,20211007,000000,9.5,9.56,9.46,9.46,87605,0
+MVF.US,D,20211008,000000,9.49,9.51,9.47,9.51,51680,0
+MVF.US,D,20211011,000000,9.54,9.54,9.45,9.47,40508,0
+MVF.US,D,20211012,000000,9.49,9.53,9.45,9.5,84334,0
+MVF.US,D,20211013,000000,9.53,9.59,9.4901,9.55,109663,0
+MVF.US,D,20211014,000000,9.57,9.58,9.52,9.53,97590,0
+MVF.US,D,20211015,000000,9.54,9.54,9.45,9.48,32237,0
+MVF.US,D,20211018,000000,9.48,9.48,9.45,9.46,51897,0
+MVF.US,D,20211019,000000,9.47,9.48,9.415,9.45,74316,0
+MVF.US,D,20211020,000000,9.47,9.48,9.43,9.47,46738,0
+MVF.US,D,20211021,000000,9.46,9.46,9.345,9.36,69041,0
+MVF.US,D,20211022,000000,9.39,9.41,9.32,9.36,68103,0
+MVF.US,D,20211025,000000,9.32,9.39,9.28,9.29,107366,0
+MVF.US,D,20211026,000000,9.3,9.31,9.24,9.28,113624,0
+MVF.US,D,20211027,000000,9.28,9.29,9.22,9.24,128083,0
+MVF.US,D,20211028,000000,9.22,9.25,9.18,9.21,122008,0
+MVF.US,D,20211029,000000,9.21,9.34,9.21,9.34,105035,0
+MVF.US,D,20211101,000000,9.34,9.45,9.3294,9.44,144714,0
+MVF.US,D,20211102,000000,9.44,9.48,9.42,9.46,204770,0
+MVF.US,D,20211103,000000,9.5,9.51,9.45,9.45,172694,0
+MVF.US,D,20211104,000000,9.45,9.52,9.45,9.51,125072,0
+MVF.US,D,20211105,000000,9.51,9.58,9.4967,9.52,130814,0
+MVF.US,D,20211108,000000,9.53,9.57,9.47,9.48,65928,0
+MVF.US,D,20211109,000000,9.52,9.5396,9.48,9.52,76294,0
+MVF.US,D,20211110,000000,9.51,9.56,9.48,9.51,121882,0
+MVF.US,D,20211111,000000,9.52,9.62,9.5012,9.59,130983,0
+MVF.US,D,20211112,000000,9.55,9.63,9.53,9.58,126592,0
+MVF.US,D,20211115,000000,9.57,9.57,9.5,9.51,48237,0
+MVF.US,D,20211116,000000,9.51,9.63,9.51,9.59,152276,0
+MVF.US,D,20211117,000000,9.58,9.63,9.55,9.63,59520,0
+MVF.US,D,20211118,000000,9.63,9.63,9.57,9.58,70877,0
+MVF.US,D,20211119,000000,9.55,9.62,9.53,9.55,69171,0
+MVF.US,D,20211122,000000,9.58,9.6,9.51,9.55,37915,0
+MVF.US,D,20211123,000000,9.51,9.535,9.42,9.44,47066,0
+MVF.US,D,20211124,000000,9.45,9.481,9.42,9.47,68194,0
+MVF.US,D,20211126,000000,9.45,9.48,9.43,9.44,18069,0
+MVF.US,D,20211129,000000,9.46,9.53,9.441,9.49,36574,0
+MVF.US,D,20211130,000000,9.49,9.55,9.48,9.5,31107,0
+MVF.US,D,20211201,000000,9.55,9.57,9.44,9.48,85358,0
+MVF.US,D,20211202,000000,9.48,9.49,9.42,9.43,36583,0
+MVF.US,D,20211203,000000,9.4,9.47,9.36,9.36,75972,0
+MVF.US,D,20211206,000000,9.35,9.51,9.12,9.32,90490,0
+MVF.US,D,20211207,000000,9.31,9.51,9.31,9.41,148142,0
+MVF.US,D,20211208,000000,9.41,9.4699,9.33,9.44,363439,0
+MVF.US,D,20211209,000000,9.48,9.56,9.43,9.47,218544,0
+MVF.US,D,20211210,000000,9.48,9.51,9.43,9.47,108573,0
+MVF.US,D,20211213,000000,9.44,9.55,9.44,9.48,94609,0
+MVF.US,D,20211214,000000,9.5,9.51,9.44,9.5,83868,0
+MVF.US,D,20211215,000000,9.51,9.52,9.44,9.5,182481,0
+MVF.US,D,20211216,000000,9.49,9.54,9.49,9.52,109500,0
+MVF.US,D,20211217,000000,9.54,9.56,9.47,9.48,145918,0
+MVF.US,D,20211220,000000,9.46,9.49,9.44,9.44,96330,0
+MVF.US,D,20211221,000000,9.44,9.4674,9.41,9.45,58696,0
+MVF.US,D,20211222,000000,9.48,9.52,9.39,9.41,155983,0
+MVF.US,D,20211223,000000,9.44,9.45,9.41,9.45,104086,0
+MVF.US,D,20211227,000000,9.45,9.45,9.37,9.419,180189,0
+MVF.US,D,20211228,000000,9.41,9.46,9.39,9.4,124648,0
+MVF.US,D,20211229,000000,9.41,9.45,9.3977,9.43,110475,0
+MVF.US,D,20211230,000000,9.39,9.48,9.39,9.47,90483,0
+MVF.US,D,20211231,000000,9.48,9.58,9.47,9.57,136149,0
+MVF.US,D,20220103,000000,9.58,9.63,9.52,9.58,141666,0
+MVF.US,D,20220104,000000,9.58,9.59,9.49,9.58,84529,0
+MVF.US,D,20220105,000000,9.54,9.58,9.49,9.58,269428,0
+MVF.US,D,20220106,000000,9.56,9.59,9.52,9.58,123457,0
+MVF.US,D,20220107,000000,9.58,9.5996,9.53,9.55,146225,0
+MVF.US,D,20220110,000000,9.53,9.53,9.49,9.52,89963,0
+MVF.US,D,20220111,000000,9.54,9.55,9.46,9.48,114539,0
+MVF.US,D,20220112,000000,9.5,9.5,9.45,9.46,76887,0
+MVF.US,D,20220113,000000,9.43,9.5,9.4,9.42,54313,0
+MVF.US,D,20220114,000000,9.38,9.39,9.33,9.37,55231,0
+MVF.US,D,20220118,000000,9.33,9.35,9.04,9.05,116991,0
+MVF.US,D,20220119,000000,9.05,9.14,8.93,9.01,135806,0
+MVF.US,D,20220120,000000,9.01,9.1,8.89,8.97,213543,0
+MVF.US,D,20220121,000000,9,9.06,8.92,9.01,187754,0
+MVF.US,D,20220124,000000,9.01,9.01,8.85,8.98,155662,0
+MVF.US,D,20220125,000000,8.93,9.09,8.9,9.07,143684,0
+MVF.US,D,20220126,000000,9.07,9.12,9,9.05,164297,0
+MVF.US,D,20220127,000000,9.05,9.09,8.98,9,134366,0
+MVF.US,D,20220128,000000,8.98,8.98,8.81,8.82,177763,0
+MVF.US,D,20220131,000000,8.82,8.86,8.785,8.8,170671,0
+MVF.US,D,20220201,000000,8.83,8.8895,8.79,8.86,161070,0
+MVF.US,D,20220202,000000,8.85,8.93,8.79,8.84,196167,0
+MVF.US,D,20220203,000000,8.78,8.86,8.75,8.77,135105,0
+MVF.US,D,20220204,000000,8.75,8.8,8.7,8.75,183687,0
+MVF.US,D,20220207,000000,8.78,8.85,8.755,8.85,100243,0
+MVF.US,D,20220208,000000,8.85,8.9,8.83,8.86,119836,0
+MVF.US,D,20220209,000000,8.89,8.91,8.77,8.77,106134,0
+MVF.US,D,20220210,000000,8.77,8.8,8.62,8.65,329000,0
+MVF.US,D,20220211,000000,8.65,8.71,8.46,8.51,383520,0
+MVF.US,D,20220214,000000,8.5,8.5,8.39,8.41,166678,0
+MVF.US,D,20220215,000000,8.4,8.48,8.35,8.46,673245,0
+MVF.US,D,20220216,000000,8.48,8.63,8.4414,8.63,259581,0
+MVF.US,D,20220217,000000,8.63,8.8,8.63,8.76,314355,0
+MVF.US,D,20220218,000000,8.79,8.86,8.77,8.8,113296,0
+MVF.US,D,20220222,000000,8.78,8.78,8.67,8.69,114096,0
+MVF.US,D,20220223,000000,8.71,8.71,8.61,8.64,73781,0
+MVF.US,D,20220224,000000,8.62,8.73,8.6016,8.71,113095,0
+MVF.US,D,20220225,000000,8.75,8.7868,8.72,8.74,89823,0
+MVF.US,D,20220228,000000,8.74,8.78,8.73,8.78,81169,0
+MVF.US,D,20220301,000000,8.81,8.87,8.8001,8.84,274514,0
+MVF.US,D,20220302,000000,8.82,8.84,8.75,8.76,139476,0
+MVF.US,D,20220303,000000,8.78,8.83,8.7788,8.79,94304,0
+MVF.US,D,20220304,000000,8.77,8.83,8.73,8.75,98918,0
+MVF.US,D,20220307,000000,8.7,8.79,8.66,8.69,109661,0
+MVF.US,D,20220308,000000,8.67,8.72,8.6105,8.67,955685,0
+MVF.US,D,20220309,000000,8.72,8.73,8.64,8.68,97622,0
+MVF.US,D,20220310,000000,8.66,8.66,8.56,8.61,101887,0
+MVF.US,D,20220311,000000,8.59,8.6285,8.53,8.62,57629,0
+MVF.US,D,20220314,000000,8.55,8.56,8.45,8.48,131566,0
+MVF.US,D,20220315,000000,8.48,8.51,8.11,8.32,156752,0
+MVF.US,D,20220316,000000,8.32,8.3761,8.25,8.3,132696,0
+MVF.US,D,20220317,000000,8.27,8.34,8.18,8.22,255751,0
+MVF.US,D,20220318,000000,8.27,8.3,8.24,8.27,206834,0
+MVF.US,D,20220321,000000,8.26,8.27,8.19,8.19,115439,0
+MVF.US,D,20220322,000000,8.15,8.22,8.135,8.2,107838,0
+MVF.US,D,20220323,000000,8.2,8.2,8.16,8.18,144743,0
+MVF.US,D,20220324,000000,8.17,8.17,8.11,8.12,255926,0
+MVF.US,D,20220325,000000,8.1,8.1,7.98,8.06,157535,0
+MVF.US,D,20220328,000000,8.06,8.06,7.92,7.95,218906,0
+MVF.US,D,20220329,000000,7.96,8.03,7.92,8,249510,0
+MVF.US,D,20220330,000000,8.03,8.1497,8.0006,8.08,111157,0
+MVF.US,D,20220331,000000,8.1,8.2,8.0483,8.16,291651,0
+MVF.US,D,20220401,000000,8.18,8.23,8.0804,8.19,209521,0
+MVF.US,D,20220404,000000,8.21,8.26,8.14,8.19,144103,0
+MVF.US,D,20220405,000000,8.19,8.24,8.01,8.01,164223,0
+MVF.US,D,20220406,000000,8,8.025,7.96,7.97,93501,0
+MVF.US,D,20220407,000000,7.97,8.02,7.9,7.93,114616,0
+MVF.US,D,20220408,000000,7.93,7.98,7.89,7.93,95306,0
+MVF.US,D,20220411,000000,7.9,7.96,7.78,7.79,127052,0
+MVF.US,D,20220412,000000,7.85,7.88,7.72,7.73,158999,0
+MVF.US,D,20220413,000000,7.67,7.8,7.67,7.76,197733,0
+MVF.US,D,20220414,000000,7.69,7.75,7.66,7.7,221719,0
+MVF.US,D,20220418,000000,7.63,7.72,7.63,7.69,183926,0
+MVF.US,D,20220419,000000,7.56,7.655,7.47,7.58,295335,0
+MVF.US,D,20220420,000000,7.61,7.7,7.59,7.7,124632,0
+MVF.US,D,20220421,000000,7.73,7.73,7.62,7.69,179123,0
+MVF.US,D,20220422,000000,7.68,7.71,7.59,7.61,132619,0
+MVF.US,D,20220425,000000,7.57,7.62,7.5,7.56,134354,0
+MVF.US,D,20220426,000000,7.57,7.57,7.5,7.55,208371,0
+MVF.US,D,20220427,000000,7.6,7.6,7.5,7.55,124320,0
+MVF.US,D,20220428,000000,7.54,7.74,7.5,7.73,246595,0
+MVF.US,D,20220429,000000,7.73,7.74,7.55,7.66,152390,0
+MVF.US,D,20220502,000000,7.68,7.71,7.55,7.56,152508,0
+MVF.US,D,20220503,000000,7.62,7.64,7.5,7.56,140644,0
+MVF.US,D,20220504,000000,7.58,7.58,7.43,7.57,197075,0
+MVF.US,D,20220505,000000,7.5,7.54,7.44,7.46,243547,0
+MVF.US,D,20220506,000000,7.49,7.55,7.44,7.5,265903,0
+MVF.US,D,20220509,000000,7.5,7.51,7.41,7.47,129882,0
+MVF.US,D,20220510,000000,7.58,7.6,7.43,7.49,141001,0
+MVF.US,D,20220511,000000,7.48,7.48,7.42,7.4248,113299,0
+MVF.US,D,20220512,000000,7.43,7.49,7.4,7.45,147418,0
+MVF.US,D,20220513,000000,7.4,7.41,7.33,7.33,133520,0
+MVF.US,D,20220516,000000,7.3,7.34,7.24,7.24,154757,0
+MVF.US,D,20220517,000000,7.23,7.27,7.17,7.19,123147,0
+MVF.US,D,20220518,000000,7.18,7.18,7.1,7.14,432763,0
+MVF.US,D,20220519,000000,7.14,7.14,7.07,7.11,229336,0
+MVF.US,D,20220520,000000,7.15,7.15,7.05,7.14,435922,0
+MVF.US,D,20220523,000000,7.16,7.22,7.14,7.2,158823,0
+MVF.US,D,20220524,000000,7.24,7.32,7.24,7.29,218702,0
+MVF.US,D,20220525,000000,7.34,7.54,7.33,7.53,333317,0
+MVF.US,D,20220526,000000,7.53,7.65,7.53,7.63,200709,0
+MVF.US,D,20220527,000000,7.67,7.81,7.67,7.76,190355,0
+MVF.US,D,20220531,000000,7.76,7.81,7.65,7.78,142072,0
+MVF.US,D,20220601,000000,7.82,7.89,7.77,7.83,210139,0
+MVF.US,D,20220602,000000,7.86,7.93,7.8,7.88,291972,0
+MVF.US,D,20220603,000000,7.87,7.88,7.77,7.84,77869,0
+MVF.US,D,20220606,000000,7.88,7.9,7.75,7.78,61443,0
+MVF.US,D,20220607,000000,7.79,7.82,7.75,7.8,65989,0
+MVF.US,D,20220608,000000,7.79,7.7984,7.76,7.79,147112,0
+MVF.US,D,20220609,000000,7.76,7.77,7.6,7.6,88668,0
+MVF.US,D,20220610,000000,7.61,7.62,7.5,7.51,193995,0
+MVF.US,D,20220613,000000,7.45,7.45,7.3,7.37,208684,0
+MVF.US,D,20220614,000000,7.32,7.37,7.188,7.21,178139,0
+MVF.US,D,20220615,000000,7.21,7.31,7.13,7.21,71420,0
+MVF.US,D,20220616,000000,7.16,7.21,7.1,7.15,195527,0
+MVF.US,D,20220617,000000,7.16,7.19,7.04,7.07,153671,0
+MVF.US,D,20220621,000000,7.09,7.15,7.05,7.07,136210,0
+MVF.US,D,20220622,000000,7.08,7.1399,7.04,7.1,226213,0
+MVF.US,D,20220623,000000,7.14,7.2417,7.13,7.21,96658,0
+MVF.US,D,20220624,000000,7.24,7.33,7.21,7.33,130290,0
+MVF.US,D,20220627,000000,7.33,7.37,7.26,7.37,143271,0
+MVF.US,D,20220628,000000,7.38,7.5299,7.35,7.49,147761,0
+MVF.US,D,20220629,000000,7.49,7.5277,7.44,7.52,205041,0
+MVF.US,D,20220630,000000,7.51,7.5599,7.45,7.45,266944,0
+MVF.US,D,20220701,000000,7.5,7.59,7.485,7.52,184316,0
+MVF.US,D,20220705,000000,7.52,7.5485,7.48,7.53,161097,0
+MVF.US,D,20220706,000000,7.54,7.61,7.535,7.6,100445,0
+MVF.US,D,20220707,000000,7.58,7.62,7.52,7.57,119976,0
+MVF.US,D,20220708,000000,7.57,7.59,7.51,7.55,58375,0
+MVF.US,D,20220711,000000,7.55,7.67,7.53,7.64,74595,0
+MVF.US,D,20220712,000000,7.65,7.71,7.64,7.68,55335,0
+MVF.US,D,20220713,000000,7.64,7.6796,7.6,7.62,84119,0
+MVF.US,D,20220714,000000,7.47,7.545,7.46,7.5,138130,0
+MVF.US,D,20220715,000000,7.54,7.58,7.47,7.52,189459,0
+MVF.US,D,20220718,000000,7.55,7.5504,7.42,7.49,152728,0
+MVF.US,D,20220719,000000,7.47,7.51,7.43,7.49,98212,0
+MVF.US,D,20220720,000000,7.51,7.55,7.49,7.51,78020,0
+MVF.US,D,20220721,000000,7.52,7.55,7.48,7.51,60217,0
+MVF.US,D,20220722,000000,7.53,7.5697,7.51,7.51,102769,0
+MVF.US,D,20220725,000000,7.52,7.535,7.48,7.52,93678,0
+MVF.US,D,20220726,000000,7.54,7.58,7.53,7.55,112662,0
+MVF.US,D,20220727,000000,7.53,7.58,7.52,7.55,120543,0
+MVF.US,D,20220728,000000,7.58,7.7,7.5732,7.69,108040,0
+MVF.US,D,20220729,000000,7.72,7.82,7.681,7.81,179224,0
+MVF.US,D,20220801,000000,7.84,7.86,7.78,7.81,192681,0
+MVF.US,D,20220802,000000,7.81,7.8364,7.76,7.77,137890,0
+MVF.US,D,20220803,000000,7.79,7.86,7.7791,7.81,86370,0
+MVF.US,D,20220804,000000,7.82,7.9,7.8,7.87,171976,0
+MVF.US,D,20220805,000000,7.82,7.83,7.75,7.78,99812,0
+MVF.US,D,20220808,000000,7.83,7.87,7.7398,7.77,209185,0
+MVF.US,D,20220809,000000,7.77,7.81,7.7446,7.7619,39857,0
+MVF.US,D,20220810,000000,7.82,7.84,7.8,7.82,138452,0
+MVF.US,D,20220811,000000,7.82,7.861,7.82,7.85,128491,0
+MVF.US,D,20220812,000000,7.86,7.88,7.82,7.84,75658,0
+MVF.US,D,20220815,000000,7.84,7.87,7.83,7.84,89660,0
+MVF.US,D,20220816,000000,7.8,7.815,7.71,7.73,136442,0
+MVF.US,D,20220817,000000,7.73,7.73,7.64,7.64,75577,0
+MVF.US,D,20220818,000000,7.63,7.67,7.62,7.64,91163,0
+MVF.US,D,20220819,000000,7.59,7.61,7.5302,7.55,128149,0
+MVF.US,D,20220822,000000,7.55,7.59,7.471,7.49,85253,0
+MVF.US,D,20220823,000000,7.5,7.56,7.47,7.54,116109,0
+MVF.US,D,20220824,000000,7.57,7.58,7.52,7.57,142246,0
+MVF.US,D,20220825,000000,7.57,7.57,7.48,7.54,102957,0
+MVF.US,D,20220826,000000,7.56,7.56,7.47,7.49,54700,0
+MVF.US,D,20220829,000000,7.47,7.47,7.369,7.39,69926,0
+MVF.US,D,20220830,000000,7.42,7.45,7.355,7.39,150385,0
+MVF.US,D,20220831,000000,7.38,7.4,7.28,7.32,151930,0
+MVF.US,D,20220901,000000,7.25,7.29,7.2,7.25,208732,0
+MVF.US,D,20220902,000000,7.25,7.32,7.25,7.29,74633,0
+MVF.US,D,20220906,000000,7.27,7.3,7.17,7.18,130651,0
+MVF.US,D,20220907,000000,7.18,7.2,7.16,7.18,202912,0
+MVF.US,D,20220908,000000,7.15,7.22,7.15,7.17,77245,0
+MVF.US,D,20220909,000000,7.17,7.2,7.14,7.16,147849,0
+MVF.US,D,20220912,000000,7.18,7.21,7.15,7.17,184816,0
+MVF.US,D,20220913,000000,7.11,7.14,7.08,7.09,68399,0
+MVF.US,D,20220914,000000,7.06,7.065,6.99,7.01,111709,0
+MVF.US,D,20220915,000000,6.99,7.02,6.91,6.91,164671,0
+MVF.US,D,20220916,000000,6.88,6.9,6.85,6.87,251918,0
+MVF.US,D,20220919,000000,6.87,6.87,6.84,6.84,316036,0
+MVF.US,D,20220920,000000,6.8,6.84,6.8,6.83,114068,0
+MVF.US,D,20220921,000000,6.84,6.86,6.81,6.82,152931,0
+MVF.US,D,20220922,000000,6.8,6.81,6.69,6.7,139316,0
+MVF.US,D,20220923,000000,6.71,6.73,6.7,6.71,202234,0
+MVF.US,D,20220926,000000,6.68,6.681,6.62,6.62,758200,0
+MVF.US,D,20220927,000000,6.62,6.64,6.59,6.6,157469,0
+MVF.US,D,20220928,000000,6.63,6.705,6.605,6.65,308275,0
+MVF.US,D,20220929,000000,6.6,6.62,6.5,6.6,249114,0
+MVF.US,D,20220930,000000,6.57,6.64,6.57,6.64,175896,0
+MVF.US,D,20221003,000000,6.64,6.73,6.62,6.65,151364,0
+MVF.US,D,20221004,000000,6.66,6.77,6.66,6.73,160120,0
+MVF.US,D,20221005,000000,6.66,6.72,6.6575,6.69,200761,0
+MVF.US,D,20221006,000000,6.69,6.74,6.69,6.72,122470,0
+MVF.US,D,20221007,000000,6.71,6.74,6.6901,6.71,61237,0
+MVF.US,D,20221010,000000,6.71,6.74,6.66,6.66,106343,0
+MVF.US,D,20221011,000000,6.65,6.7,6.65,6.65,106419,0
+MVF.US,D,20221012,000000,6.62,6.67,6.62,6.63,159286,0
+MVF.US,D,20221013,000000,6.5,6.605,6.5,6.55,177100,0
+MVF.US,D,20221014,000000,6.59,6.6,6.55,6.56,135069,0
+MVF.US,D,20221017,000000,6.57,6.615,6.57,6.59,168673,0
+MVF.US,D,20221018,000000,6.58,6.64,6.58,6.63,156147,0
+MVF.US,D,20221019,000000,6.61,6.62,6.57,6.57,118059,0
+MVF.US,D,20221020,000000,6.57,6.64,6.57,6.63,226491,0
+MVF.US,D,20221021,000000,6.6,6.615,6.56,6.59,97739,0
+MVF.US,D,20221024,000000,6.57,6.57,6.41,6.44,507375,0
+MVF.US,D,20221025,000000,6.45,6.4937,6.44,6.46,149398,0
+MVF.US,D,20221026,000000,6.45,6.54,6.45,6.53,207402,0
+MVF.US,D,20221027,000000,6.49,6.49,6.38,6.38,208206,0
+MVF.US,D,20221028,000000,6.37,6.4,6.36,6.38,71861,0
+MVF.US,D,20221031,000000,6.33,6.3699,6.33,6.35,184024,0
+MVF.US,D,20221101,000000,6.41,6.42,6.38,6.4,86335,0
+MVF.US,D,20221102,000000,6.4,6.45,6.388,6.41,190597,0
+MVF.US,D,20221103,000000,6.35,6.4,6.34,6.36,167239,0
+MVF.US,D,20221104,000000,6.36,6.45,6.36,6.42,116438,0
+MVF.US,D,20221107,000000,6.4,6.44,6.39,6.42,150338,0
+MVF.US,D,20221108,000000,6.44,6.47,6.42,6.44,108772,0
+MVF.US,D,20221109,000000,6.39,6.44,6.39,6.42,117508,0
+MVF.US,D,20221110,000000,6.49,6.61,6.47,6.6,161078,0
+MVF.US,D,20221111,000000,6.59,6.64,6.55,6.6,128122,0
+MVF.US,D,20221114,000000,6.56,6.565,6.54,6.55,120883,0
+MVF.US,D,20221115,000000,6.59,6.65,6.59,6.63,173650,0
+MVF.US,D,20221116,000000,6.64,6.77,6.64,6.76,206443,0
+MVF.US,D,20221117,000000,6.76,6.85,6.74,6.76,255038,0
+MVF.US,D,20221118,000000,6.78,6.83,6.755,6.83,146170,0
+MVF.US,D,20221121,000000,6.84,6.95,6.79,6.92,169777,0
+MVF.US,D,20221122,000000,6.93,7.03,6.9,7.02,211464,0
+MVF.US,D,20221123,000000,7,7.04,6.98,7,248478,0
+MVF.US,D,20221125,000000,6.97,7.0289,6.97,7.01,47123,0
+MVF.US,D,20221128,000000,7,7.03,6.96,6.97,193282,0
+MVF.US,D,20221129,000000,6.9,7.03,6.9,6.96,264188,0
+MVF.US,D,20221130,000000,6.96,7.03,6.96,7.02,264329,0
+MVF.US,D,20221201,000000,7.05,7.05,6.9813,7.02,239627,0
+MVF.US,D,20221202,000000,6.95,7,6.95,6.97,323734,0
+MVF.US,D,20221205,000000,6.95,6.98,6.93,6.95,340258,0
+MVF.US,D,20221206,000000,6.97,7.01,6.96,6.97,173205,0
+MVF.US,D,20221207,000000,6.96,7.0082,6.94,6.97,2041203,0
+MVF.US,D,20221208,000000,6.94,6.99,6.93,6.93,352370,0
+MVF.US,D,20221209,000000,6.9,6.92,6.85,6.85,245329,0
+MVF.US,D,20221212,000000,6.85,6.91,6.85,6.85,287994,0
+MVF.US,D,20221213,000000,6.94,6.97,6.8601,6.87,375234,0
+MVF.US,D,20221214,000000,6.87,6.89,6.83,6.84,499543,0
+MVF.US,D,20221215,000000,6.83,6.86,6.79,6.79,377595,0
+MVF.US,D,20221216,000000,6.78,6.81,6.74,6.78,401751,0
+MVF.US,D,20221219,000000,6.77,6.83,6.75,6.77,310474,0
+MVF.US,D,20221220,000000,6.75,6.79,6.75,6.75,422338,0
+MVF.US,D,20221221,000000,6.76,6.81,6.75,6.8,242950,0
+MVF.US,D,20221222,000000,6.8,6.81,6.76,6.79,221491,0
+MVF.US,D,20221223,000000,6.79,6.8,6.76,6.76,349709,0
+MVF.US,D,20221227,000000,6.71,6.815,6.68,6.68,515750,0
+MVF.US,D,20221228,000000,6.68,6.74,6.68,6.68,371297,0
+MVF.US,D,20221229,000000,6.68,6.86,6.68,6.86,470714,0
+MVF.US,D,20221230,000000,6.82,7.01,6.8,7.01,629154,0
+MVF.US,D,20230103,000000,7,7.01,6.9,6.91,157495,0
+MVF.US,D,20230104,000000,6.93,6.96,6.8801,6.92,76565,0
+MVF.US,D,20230105,000000,6.91,6.9205,6.87,6.87,158837,0
+MVF.US,D,20230106,000000,6.87,6.97,6.87,6.97,135831,0
+MVF.US,D,20230109,000000,7,7.07,7,7.06,124477,0
+MVF.US,D,20230110,000000,7.01,7.03,6.98,7,100314,0
+MVF.US,D,20230111,000000,7.02,7.06,6.99,7.03,120762,0
+MVF.US,D,20230112,000000,7.05,7.11,7.003,7.11,91396,0
+MVF.US,D,20230113,000000,7.05,7.12,7.04,7.05,105449,0
+MVF.US,D,20230117,000000,7.05,7.09,7.03,7.04,145305,0
+MVF.US,D,20230118,000000,7.07,7.12,7.07,7.09,100187,0
+MVF.US,D,20230119,000000,7.09,7.14,7.09,7.11,87541,0
+MVF.US,D,20230120,000000,7.1,7.16,7.07,7.13,104909,0
+MVF.US,D,20230123,000000,7.11,7.1699,7.11,7.12,70865,0
+MVF.US,D,20230124,000000,7.11,7.16,7.0944,7.1,364557,0
+MVF.US,D,20230125,000000,7.06,7.08,7.0501,7.06,117452,0
+MVF.US,D,20230126,000000,7.06,7.1,7.06,7.09,130635,0
+MVF.US,D,20230127,000000,7.05,7.1,7.05,7.08,123866,0
+MVF.US,D,20230130,000000,7.08,7.11,7.04,7.09,251977,0
+MVF.US,D,20230131,000000,7.09,7.16,7.09,7.15,151901,0
+MVF.US,D,20230201,000000,7.17,7.22,7.15,7.19,176469,0
+MVF.US,D,20230202,000000,7.23,7.25,7.2,7.23,157826,0
+MVF.US,D,20230203,000000,7.2,7.22,7.15,7.17,190335,0
+MVF.US,D,20230206,000000,7.16,7.18,7.08,7.11,91721,0
+MVF.US,D,20230207,000000,7.09,7.22,7.09,7.19,164078,0
+MVF.US,D,20230208,000000,7.21,7.23,7.18,7.19,139488,0
+MVF.US,D,20230209,000000,7.19,7.2436,7.15,7.15,39994,0
+MVF.US,D,20230210,000000,7.13,7.18,7.13,7.16,59501,0
+MVF.US,D,20230213,000000,7.14,7.21,7.14,7.14,38646,0
+MVF.US,D,20230214,000000,7.1,7.13,7.06,7.07,68109,0
+MVF.US,D,20230215,000000,7.07,7.11,7.05,7.06,93186,0
+MVF.US,D,20230216,000000,7.01,7.025,6.9,6.9,167245,0
+MVF.US,D,20230217,000000,6.84,6.89,6.83,6.85,637439,0
+MVF.US,D,20230221,000000,6.82,6.83,6.75,6.77,343683,0
+MVF.US,D,20230222,000000,6.78,6.83,6.78,6.8,65762,0
+MVF.US,D,20230223,000000,6.81,6.83,6.79,6.8,67680,0
+MVF.US,D,20230224,000000,6.76,6.8,6.7375,6.79,153909,0
+MVF.US,D,20230227,000000,6.8,6.86,6.8,6.83,84249,0
+MVF.US,D,20230228,000000,6.81,6.845,6.79,6.8,65875,0
+MVF.US,D,20230301,000000,6.79,6.84,6.78,6.8,49552,0
+MVF.US,D,20230302,000000,6.72,6.78,6.72,6.76,66627,0
+MVF.US,D,20230303,000000,6.76,6.81,6.75,6.79,79459,0
+MVF.US,D,20230306,000000,6.8,6.84,6.76,6.76,125757,0
+MVF.US,D,20230307,000000,6.76,6.78,6.74,6.76,64495,0
+MVF.US,D,20230308,000000,6.75,6.8,6.75,6.79,123632,0
+MVF.US,D,20230309,000000,6.81,6.86,6.81,6.85,136147,0
+MVF.US,D,20230310,000000,6.85,6.875,6.8,6.86,113030,0
+MVF.US,D,20230313,000000,6.88,6.88,6.82,6.83,68378,0
+MVF.US,D,20230314,000000,6.82,6.88,6.82,6.87,111042,0
+MVF.US,D,20230315,000000,6.86,6.87,6.8,6.87,50461,0
+MVF.US,D,20230316,000000,6.85,6.94,6.85,6.9,87806,0
+MVF.US,D,20230317,000000,6.9,6.99,6.9,6.97,75455,0
+MVF.US,D,20230320,000000,6.95,7.01,6.8766,6.94,78366,0
+MVF.US,D,20230321,000000,6.92,6.955,6.85,6.86,205798,0
+MVF.US,D,20230322,000000,6.86,6.93,6.83,6.89,79878,0
+MVF.US,D,20230323,000000,6.82,6.85,6.79,6.79,107893,0
+MVF.US,D,20230324,000000,6.79,6.83,6.78,6.79,74580,0
+MVF.US,D,20230327,000000,6.79,6.85,6.775,6.78,98268,0
+MVF.US,D,20230328,000000,6.77,6.83,6.77,6.82,229173,0
+MVF.US,D,20230329,000000,6.8,6.86,6.8,6.81,149475,0
+MVF.US,D,20230330,000000,6.84,6.89,6.83,6.84,117960,0
+MVF.US,D,20230331,000000,6.86,6.94,6.86,6.92,362739,0
+MVF.US,D,20230403,000000,6.94,6.98,6.8524,6.87,105431,0
+MVF.US,D,20230404,000000,6.84,6.92,6.84,6.88,150302,0
+MVF.US,D,20230405,000000,6.87,6.96,6.87,6.94,131238,0
+MVF.US,D,20230406,000000,6.93,6.9701,6.93,6.96,72545,0
+MVF.US,D,20230410,000000,6.93,6.95,6.89,6.92,52947,0
+MVF.US,D,20230411,000000,6.9,6.96,6.9,6.94,114822,0
+MVF.US,D,20230412,000000,6.95,6.97,6.912,6.95,160376,0
+MVF.US,D,20230413,000000,6.92,6.96,6.91,6.91,149254,0
+MVF.US,D,20230414,000000,6.91,6.935,6.89,6.89,90416,0
+MVF.US,D,20230417,000000,6.9,6.92,6.86,6.9,147995,0
+MVF.US,D,20230418,000000,6.87,6.89,6.81,6.81,112313,0
+MVF.US,D,20230419,000000,6.81,6.81,6.75,6.78,114322,0
+MVF.US,D,20230420,000000,6.77,6.815,6.77,6.79,42480,0
+MVF.US,D,20230421,000000,6.79,6.8,6.77,6.77,88638,0
+MVF.US,D,20230424,000000,6.77,6.83,6.77,6.79,53083,0
+MVF.US,D,20230425,000000,6.79,6.81,6.76,6.79,98766,0
+MVF.US,D,20230426,000000,6.77,6.825,6.77,6.81,60522,0
+MVF.US,D,20230427,000000,6.81,6.84,6.79,6.81,84387,0
+MVF.US,D,20230428,000000,6.81,6.8499,6.81,6.84,60143,0
+MVF.US,D,20230501,000000,6.8,6.815,6.76,6.76,135732,0
+MVF.US,D,20230502,000000,6.76,6.81,6.76,6.8,92987,0
+MVF.US,D,20230503,000000,6.77,6.82,6.76,6.77,100233,0
+MVF.US,D,20230504,000000,6.75,6.81,6.74,6.78,140549,0
+MVF.US,D,20230505,000000,6.8,6.83,6.77,6.81,127044,0
+MVF.US,D,20230508,000000,6.8,6.835,6.77,6.77,120492,0
+MVF.US,D,20230509,000000,6.76,6.78,6.74,6.77,268563,0
+MVF.US,D,20230510,000000,6.79,6.81,6.7611,6.78,91010,0
+MVF.US,D,20230511,000000,6.79,6.79,6.74,6.76,126212,0
+MVF.US,D,20230512,000000,6.73,6.74,6.7,6.72,73613,0
+MVF.US,D,20230515,000000,6.7,6.74,6.7,6.72,134396,0
+MVF.US,D,20230516,000000,6.69,6.72,6.69,6.7,124712,0
+MVF.US,D,20230517,000000,6.7,6.7175,6.69,6.7,86980,0
+MVF.US,D,20230518,000000,6.7,6.72,6.68,6.69,169671,0
+MVF.US,D,20230519,000000,6.67,6.69,6.5601,6.61,311794,0
+MVF.US,D,20230522,000000,6.6,6.64,6.59,6.63,209824,0
+MVF.US,D,20230523,000000,6.6,6.63,6.595,6.63,174547,0
+MVF.US,D,20230524,000000,6.61,6.61,6.55,6.56,146727,0
+MVF.US,D,20230525,000000,6.56,6.6,6.53,6.6,84207,0
+MVF.US,D,20230526,000000,6.57,6.61,6.55,6.55,62040,0
+MVF.US,D,20230530,000000,6.58,6.63,6.56,6.57,142682,0
+MVF.US,D,20230531,000000,6.59,6.63,6.58,6.63,69938,0
+MVF.US,D,20230601,000000,6.63,6.69,6.63,6.67,117376,0
+MVF.US,D,20230602,000000,6.67,6.6905,6.61,6.62,105477,0
+MVF.US,D,20230605,000000,6.6,6.66,6.6,6.64,130123,0
+MVF.US,D,20230606,000000,6.62,6.68,6.62,6.66,78556,0
+MVF.US,D,20230607,000000,6.65,6.71,6.63,6.64,104003,0
+MVF.US,D,20230608,000000,6.64,6.71,6.64,6.68,108671,0
+MVF.US,D,20230609,000000,6.68,6.73,6.68,6.69,116297,0
+MVF.US,D,20230612,000000,6.68,6.7,6.68,6.7,64685,0
+MVF.US,D,20230613,000000,6.7,6.7,6.59,6.62,244309,0
+MVF.US,D,20230614,000000,6.59,6.645,6.59,6.62,120566,0
+MVF.US,D,20230615,000000,6.63,6.675,6.62,6.67,151499,0
+MVF.US,D,20230616,000000,6.67,6.68,6.67,6.67,94590,0
+MVF.US,D,20230620,000000,6.68,6.72,6.67,6.7,196899,0
+MVF.US,D,20230621,000000,6.67,6.715,6.66,6.69,116530,0
+MVF.US,D,20230622,000000,6.67,6.72,6.67,6.68,194245,0
+MVF.US,D,20230623,000000,6.7,6.7486,6.7,6.72,57223,0
+MVF.US,D,20230626,000000,6.71,6.77,6.71,6.74,100580,0
+MVF.US,D,20230627,000000,6.74,6.78,6.73,6.73,97951,0
+MVF.US,D,20230628,000000,6.73,6.79,6.73,6.77,123983,0
+MVF.US,D,20230629,000000,6.75,6.77,6.72,6.72,146099,0
+MVF.US,D,20230630,000000,6.75,6.77,6.73,6.73,58079,0
+MVF.US,D,20230703,000000,6.76,6.79,6.75,6.79,43747,0
+MVF.US,D,20230705,000000,6.77,6.8,6.76,6.76,96419,0
+MVF.US,D,20230706,000000,6.71,6.73,6.66,6.7,100394,0
+MVF.US,D,20230707,000000,6.63,6.75,6.63,6.72,76252,0
+MVF.US,D,20230710,000000,6.72,6.7499,6.7101,6.72,83535,0
+MVF.US,D,20230711,000000,6.71,6.74,6.71,6.74,81560,0
+MVF.US,D,20230712,000000,6.75,6.8,6.75,6.79,67694,0
+MVF.US,D,20230713,000000,6.77,6.83,6.77,6.83,52719,0
+MVF.US,D,20230714,000000,6.81,6.82,6.75,6.77,142350,0
+MVF.US,D,20230717,000000,6.75,6.8,6.75,6.79,79851,0
+MVF.US,D,20230718,000000,6.8,6.8371,6.79,6.83,79861,0
+MVF.US,D,20230719,000000,6.84,6.8574,6.82,6.84,86634,0
+MVF.US,D,20230720,000000,6.79,6.83,6.79,6.8,113743,0
+MVF.US,D,20230721,000000,6.82,6.84,6.815,6.82,26703,0
+MVF.US,D,20230724,000000,6.83,6.87,6.82,6.83,105960,0
+MVF.US,D,20230725,000000,6.79,6.845,6.79,6.82,116568,0
+MVF.US,D,20230726,000000,6.81,6.85,6.81,6.83,80677,0
+MVF.US,D,20230727,000000,6.81,6.825,6.775,6.78,110889,0
+MVF.US,D,20230728,000000,6.78,6.84,6.78,6.81,105110,0
+MVF.US,D,20230731,000000,6.83,6.83,6.7926,6.83,120903,0
+MVF.US,D,20230801,000000,6.79,6.81,6.77,6.8,100894,0
+MVF.US,D,20230802,000000,6.79,6.8,6.725,6.74,183797,0
+MVF.US,D,20230803,000000,6.7,6.74,6.65,6.67,123208,0
+MVF.US,D,20230804,000000,6.67,6.72,6.66,6.68,82857,0
+MVF.US,D,20230807,000000,6.66,6.7,6.6244,6.65,53557,0
+MVF.US,D,20230808,000000,6.65,6.68,6.63,6.65,81844,0
+MVF.US,D,20230809,000000,6.63,6.69,6.63,6.69,107474,0
+MVF.US,D,20230810,000000,6.67,6.71,6.645,6.66,66917,0
+MVF.US,D,20230811,000000,6.64,6.68,6.63,6.65,106475,0
+MVF.US,D,20230814,000000,6.61,6.65,6.61,6.65,86340,0
+MVF.US,D,20230815,000000,6.62,6.64,6.6035,6.62,251930,0
+MVF.US,D,20230816,000000,6.61,6.61,6.57,6.58,122173,0
+MVF.US,D,20230817,000000,6.59,6.59,6.56,6.56,92795,0
+MVF.US,D,20230818,000000,6.55,6.6,6.55,6.57,50053,0
+MVF.US,D,20230821,000000,6.55,6.55,6.51,6.53,68848,0
+MVF.US,D,20230822,000000,6.52,6.54,6.5,6.51,84140,0
+MVF.US,D,20230823,000000,6.52,6.57,6.5,6.51,90360,0
+MVF.US,D,20230824,000000,6.5,6.51,6.46,6.48,201427,0
+MVF.US,D,20230825,000000,6.48,6.5,6.46,6.47,182243,0
+MVF.US,D,20230828,000000,6.48,6.51,6.47,6.48,140939,0
+MVF.US,D,20230829,000000,6.48,6.56,6.48,6.52,149705,0
+MVF.US,D,20230830,000000,6.53,6.57,6.53,6.56,75966,0
+MVF.US,D,20230831,000000,6.57,6.61,6.5608,6.58,158751,0
+MVF.US,D,20230901,000000,6.57,6.63,6.5327,6.55,62314,0
+MVF.US,D,20230905,000000,6.5,6.55,6.49,6.5,199027,0
+MVF.US,D,20230906,000000,6.49,6.52,6.49,6.5,113613,0
+MVF.US,D,20230907,000000,6.49,6.51,6.46,6.48,95442,0
+MVF.US,D,20230908,000000,6.49,6.53,6.47,6.48,361980,0
+MVF.US,D,20230911,000000,6.47,6.485,6.44,6.47,205759,0
+MVF.US,D,20230912,000000,6.45,6.47,6.45,6.45,137695,0
+MVF.US,D,20230913,000000,6.45,6.48,6.445,6.46,109207,0
+MVF.US,D,20230914,000000,6.41,6.47,6.41,6.41,192311,0
+MVF.US,D,20230915,000000,6.42,6.44,6.4,6.41,85975,0
+MVF.US,D,20230918,000000,6.38,6.41,6.36,6.4,110042,0
+MVF.US,D,20230919,000000,6.36,6.43,6.36,6.4,85606,0
+MVF.US,D,20230920,000000,6.4,6.44,6.4,6.42,56707,0
+MVF.US,D,20230921,000000,6.38,6.41,6.35,6.36,88190,0
+MVF.US,D,20230922,000000,6.35,6.39,6.35,6.36,91565,0
+MVF.US,D,20230925,000000,6.34,6.35,6.275,6.29,116797,0
+MVF.US,D,20230926,000000,6.27,6.27,6.2,6.2,160467,0
+MVF.US,D,20230927,000000,6.19,6.2,6.13,6.13,147675,0
+MVF.US,D,20230928,000000,6.12,6.155,6.09,6.11,172957,0
+MVF.US,D,20230929,000000,6.12,6.14,6.06,6.06,140297,0
+MVF.US,D,20231002,000000,6.12,6.15,6.07,6.09,92333,0
+MVF.US,D,20231003,000000,6.07,6.12,6.05,6.08,130622,0
+MVF.US,D,20231004,000000,6.11,6.15,6.09,6.11,159360,0
+MVF.US,D,20231005,000000,6.11,6.14,6.08,6.11,86724,0
+MVF.US,D,20231006,000000,6.07,6.11,6.04,6.09,67156,0
+MVF.US,D,20231009,000000,6.1,6.145,6.0844,6.14,55809,0
+MVF.US,D,20231010,000000,6.12,6.18,6.09,6.13,98660,0
+MVF.US,D,20231011,000000,6.18,6.22,6.18,6.21,66291,0
+MVF.US,D,20231012,000000,6.22,6.23,6.181,6.19,45268,0
+MVF.US,D,20231013,000000,6.19,6.22,6.13,6.13,61717,0
+MVF.US,D,20231016,000000,6.11,6.15,6.07,6.08,127894,0
+MVF.US,D,20231017,000000,6.05,6.0699,6,6.02,235548,0
+MVF.US,D,20231018,000000,5.99,6.02,5.98,5.98,173413,0
+MVF.US,D,20231019,000000,6,6.01,5.97,5.99,177352,0
+MVF.US,D,20231020,000000,5.97,6,5.97,5.99,942908,0
+MVF.US,D,20231023,000000,5.96,6,5.9,5.94,213719,0
+MVF.US,D,20231024,000000,5.94,6.01,5.89,5.93,154011,0
+MVF.US,D,20231025,000000,5.9,5.929,5.8499,5.85,135621,0
+MVF.US,D,20231026,000000,5.87,5.93,5.86,5.92,169471,0
+MVF.US,D,20231027,000000,5.92,5.97,5.88,5.96,157767,0
+MVF.US,D,20231030,000000,5.95,6.05,5.91,5.99,140906,0
+MVF.US,D,20231031,000000,6.01,6.09,5.98,6.06,180778,0
+MVF.US,D,20231101,000000,6.09,6.25,6.07,6.25,237565,0
+MVF.US,D,20231102,000000,6.29,6.37,6.26,6.28,186483,0
+MVF.US,D,20231103,000000,6.29,6.35,6.28,6.31,265621,0
+MVF.US,D,20231106,000000,6.3,6.33,6.25,6.26,236843,0
+MVF.US,D,20231107,000000,6.26,6.4,6.26,6.35,864849,0
+MVF.US,D,20231108,000000,6.38,6.43,6.37,6.4,123817,0
+MVF.US,D,20231109,000000,6.42,6.42,6.35,6.37,75068,0
+MVF.US,D,20231110,000000,6.41,6.42,6.37,6.41,116554,0
+MVF.US,D,20231113,000000,6.38,6.4,6.36,6.39,125971,0
+MVF.US,D,20231114,000000,6.46,6.53,6.46,6.48,167662,0
+MVF.US,D,20231115,000000,6.51,6.54,6.48,6.51,130854,0
+MVF.US,D,20231116,000000,6.56,6.67,6.56,6.67,133928,0
+MVF.US,D,20231117,000000,6.7,6.7085,6.67,6.68,79679,0
+MVF.US,D,20231120,000000,6.68,6.72,6.66,6.69,148503,0
+MVF.US,D,20231121,000000,6.63,6.695,6.63,6.67,193511,0
+MVF.US,D,20231122,000000,6.67,6.75,6.67,6.72,59488,0
+MVF.US,D,20231124,000000,6.69,6.75,6.69,6.7,53576,0
+MVF.US,D,20231127,000000,6.74,6.77,6.64,6.7,204412,0
+MVF.US,D,20231128,000000,6.7,6.7398,6.65,6.71,194680,0
+MVF.US,D,20231129,000000,6.72,6.83,6.72,6.81,181958,0
+MVF.US,D,20231130,000000,6.83,6.83,6.74,6.78,171247,0
+MVF.US,D,20231201,000000,6.78,6.89,6.78,6.87,182837,0
+MVF.US,D,20231204,000000,6.81,6.93,6.8,6.82,194380,0
+MVF.US,D,20231205,000000,6.88,6.92,6.83,6.86,74446,0
+MVF.US,D,20231206,000000,6.87,6.89,6.83,6.83,223095,0
+MVF.US,D,20231207,000000,6.84,6.93,6.835,6.9,107372,0
+MVF.US,D,20231208,000000,6.89,6.92,6.83,6.85,128342,0
+MVF.US,D,20231211,000000,6.86,6.9,6.86,6.86,103507,0
+MVF.US,D,20231212,000000,6.88,6.92,6.86,6.87,90481,0
+MVF.US,D,20231213,000000,6.91,6.92,6.79,6.9,157656,0
+MVF.US,D,20231214,000000,6.92,6.96,6.905,6.96,152287,0
+MVF.US,D,20231215,000000,6.96,7.08,6.81,7.02,270386,0
+MVF.US,D,20231218,000000,7.02,7.06,6.98,6.99,129645,0
+MVF.US,D,20231219,000000,7.02,7.05,6.95,6.96,188102,0
+MVF.US,D,20231220,000000,6.99,7.02,6.97,6.99,164818,0
+MVF.US,D,20231221,000000,6.99,7.02,6.98,6.99,119648,0
+MVF.US,D,20231222,000000,7.02,7.06,6.985,7,115734,0
+MVF.US,D,20231226,000000,7.01,7.045,7,7.01,100639,0
+MVF.US,D,20231227,000000,7.06,7.06,7.04,7.06,130545,0
+MVF.US,D,20231228,000000,7.02,7.08,6.99,7.04,226451,0
+MVF.US,D,20231229,000000,7.01,7.12,7.01,7.12,249645,0
+MVF.US,D,20240102,000000,7.1,7.11,7.07,7.1,117109,0
+MVF.US,D,20240103,000000,7.11,7.15,7.065,7.11,81609,0
+MVF.US,D,20240104,000000,7.11,7.13,7.066,7.1,77356,0
+MVF.US,D,20240105,000000,7.09,7.1,7.05,7.07,86733,0
+MVF.US,D,20240108,000000,7.11,7.19,7.0599,7.1,142573,0
+MVF.US,D,20240109,000000,7.11,7.11,7.05,7.06,139951,0
+MVF.US,D,20240110,000000,7.07,7.07,7,7.005,73397,0
+MVF.US,D,20240111,000000,7,7.01,6.96,6.975,61263,0
+MVF.US,D,20240112,000000,6.96,7,6.96,7,34976,0
+MVF.US,D,20240116,000000,6.99,6.99,6.7801,6.87,220082,0
+MVF.US,D,20240117,000000,6.86,6.86,6.835,6.85,112520,0
+MVF.US,D,20240118,000000,6.85,6.85,6.74,6.8,2359942,0
+MVF.US,D,20240119,000000,6.81,6.83,6.73,6.8,112648,0
+MVF.US,D,20240122,000000,6.81,6.87,6.81,6.85,66952,0
+MVF.US,D,20240123,000000,6.84,6.85,6.82,6.83,45442,0
+MVF.US,D,20240124,000000,6.85,6.91,6.85,6.87,112868,0
+MVF.US,D,20240125,000000,6.91,6.96,6.89,6.91,84579,0
+MVF.US,D,20240126,000000,6.84,6.87,6.821,6.83,344846,0
+MVF.US,D,20240129,000000,6.87,6.9,6.835,6.9,61576,0
+MVF.US,D,20240130,000000,6.88,6.92,6.88,6.91,84710,0
+MVF.US,D,20240131,000000,6.95,7.04,6.95,6.97,209883,0
+MVF.US,D,20240201,000000,7.03,7.13,7.03,7.12,163286,0
+MVF.US,D,20240202,000000,7.08,7.09,7.02,7.04,93314,0
+MVF.US,D,20240205,000000,7,7.01,6.975,6.98,107081,0
+MVF.US,D,20240206,000000,6.99,7.06,6.96,7.04,105231,0
+MVF.US,D,20240207,000000,7.06,7.1,7,7.02,142242,0
+MVF.US,D,20240208,000000,7.04,7.07,6.99,7.03,123685,0
+MVF.US,D,20240209,000000,7.05,7.06,6.99,7,67449,0
+MVF.US,D,20240212,000000,7.01,7.03,7,7.02,211661,0
+MVF.US,D,20240213,000000,6.96,7,6.96,6.99,106813,0
+MVF.US,D,20240214,000000,6.97,7.01,6.97,6.99,80295,0
+MVF.US,D,20240215,000000,7.02,7.07,7.01,7.04,62157,0
+MVF.US,D,20240216,000000,7.02,7.03,6.99,7.03,27331,0
+MVF.US,D,20240220,000000,7.05,7.05,6.99,7.03,71820,0
+MVF.US,D,20240221,000000,7.02,7.055,7.015,7.02,96192,0
+MVF.US,D,20240222,000000,7.03,7.04,7,7.01,99443,0
+MVF.US,D,20240223,000000,7.05,7.05,6.99,7,360986,0
+MVF.US,D,20240226,000000,6.99,6.99,6.93,6.94,64506,0
+MVF.US,D,20240227,000000,6.93,6.94,6.9,6.92,289629,0
+MVF.US,D,20240228,000000,6.92,6.945,6.8863,6.93,97967,0
+MVF.US,D,20240229,000000,6.93,6.97,6.93,6.97,191542,0
+MVF.US,D,20240301,000000,6.97,7.02,6.94,7.01,119349,0
+MVF.US,D,20240304,000000,6.98,7.03,6.98,7.01,247401,0
+MVF.US,D,20240305,000000,7.01,7.08,7.01,7.05,119998,0
+MVF.US,D,20240306,000000,7.08,7.1,7.05,7.1,73773,0
+MVF.US,D,20240307,000000,7.11,7.13,7.09,7.1,401227,0
+MVF.US,D,20240308,000000,7.11,7.115,7.06,7.075,172002,0
+MVF.US,D,20240311,000000,7.1,7.1,7.065,7.1,123643,0
+MVF.US,D,20240312,000000,7.12,7.12,7.08,7.1,118858,0
+MVF.US,D,20240313,000000,7.12,7.15,7.105,7.14,60717,0
+MVF.US,D,20240314,000000,7.1,7.1,7.06,7.07,37343,0
+MVF.US,D,20240315,000000,7.09,7.09,7.02,7.04,85824,0
+MVF.US,D,20240318,000000,7.09,7.1,7.06,7.07,71624,0
+MVF.US,D,20240319,000000,7.05,7.0631,7.045,7.05,102349,0
+MVF.US,D,20240320,000000,7.05,7.05,7.02,7.04,120291,0
+MVF.US,D,20240321,000000,7.08,7.08,6.99,7.01,99771,0
+MVF.US,D,20240322,000000,7.04,7.0433,7.01,7.03,78282,0
+MVF.US,D,20240325,000000,7.03,7.0355,6.9796,7.01,100898,0
+MVF.US,D,20240326,000000,7.01,7.01,6.96,6.98,107886,0
+MVF.US,D,20240327,000000,7,7,6.94,6.98,166281,0
+MVF.US,D,20240328,000000,6.98,7.06,6.92,7.06,221251,0
+MVF.US,D,20240401,000000,7.02,7.02,6.91,6.96,166014,0
+MVF.US,D,20240402,000000,6.93,6.93,6.865,6.9,199888,0
+MVF.US,D,20240403,000000,6.9,6.91,6.87,6.89,137233,0
+MVF.US,D,20240404,000000,6.93,6.93,6.9,6.92,80045,0
+MVF.US,D,20240405,000000,6.91,6.91,6.875,6.91,388276,0
+MVF.US,D,20240408,000000,6.93,6.98,6.86,6.95,132169,0
+MVF.US,D,20240409,000000,6.99,6.99,6.94,6.97,133004,0
+MVF.US,D,20240410,000000,6.93,6.9499,6.865,6.89,100541,0
+MVF.US,D,20240411,000000,6.92,6.93,6.88,6.93,183400,0
+MVF.US,D,20240412,000000,6.92,6.92,6.8675,6.886,89122,0
+MVF.US,D,20240415,000000,6.87,6.87,6.79,6.795,56029,0
+MVF.US,D,20240416,000000,6.78,6.82,6.75,6.784,315701,0
+MVF.US,D,20240417,000000,6.81,6.82,6.79,6.81,47400,0
+MVF.US,D,20240418,000000,6.84,6.84,6.79,6.825,117710,0
+MVF.US,D,20240419,000000,6.82,6.83,6.81,6.83,85073,0
+MVF.US,D,20240422,000000,6.85,6.85,6.81,6.82,149927,0
+MVF.US,D,20240423,000000,6.81,6.835,6.8099,6.81,222682,0
+MVF.US,D,20240424,000000,6.82,6.82,6.79,6.8,123662,0
+MVF.US,D,20240425,000000,6.78,6.82,6.74,6.79,444703,0
+MVF.US,D,20240426,000000,6.85,6.85,6.8,6.82,188682,0
+MVF.US,D,20240429,000000,6.83,6.83,6.81,6.825,11333,0
+MVF.US,D,20240430,000000,6.79,6.82,6.78,6.82,19294,0
+MVF.US,D,20240501,000000,6.84,6.85,6.8,6.81,194060,0
+MVF.US,D,20240502,000000,6.8,6.82,6.77,6.815,52202,0
+MVF.US,D,20240503,000000,6.85,6.89,6.84,6.88,71311,0
+MVF.US,D,20240506,000000,6.9,6.97,6.89,6.97,147938,0
+MVF.US,D,20240507,000000,6.98,7.11,6.98,7.03,199072,0
+MVF.US,D,20240508,000000,7.08,7.1,7.01,7.08,373113,0
+MVF.US,D,20240509,000000,7.11,7.11,7.04,7.07,218525,0
+MVF.US,D,20240510,000000,7.09,7.09,7.01,7.04,151036,0
+MVF.US,D,20240513,000000,7.08,7.08,7.03,7.06,72353,0
+MVF.US,D,20240514,000000,7.06,7.08,7.02,7.08,97017,0
+MVF.US,D,20240515,000000,7.1,7.12,7.09,7.11,331711,0
+MVF.US,D,20240516,000000,7.12,7.12,7.07,7.09,263123,0
+MVF.US,D,20240517,000000,7.1,7.1,7.07,7.09,297054,0
+MVF.US,D,20240520,000000,7.1,7.1,7.06,7.08,239155,0
+MVF.US,D,20240521,000000,7.1,7.12,7.09,7.12,59007,0
+MVF.US,D,20240522,000000,7.12,7.12,7.065,7.07,113308,0
+MVF.US,D,20240523,000000,7.09,7.09,6.97,7,106222,0
+MVF.US,D,20240524,000000,7.04,7.04,6.985,7.01,83424,0
+MVF.US,D,20240528,000000,7.03,7.05,6.96,6.965,63883,0
+MVF.US,D,20240529,000000,6.96,7,6.89,6.92,121466,0
+MVF.US,D,20240530,000000,6.93,6.93,6.88,6.9,38000,0
+MVF.US,D,20240531,000000,6.91,6.96,6.91,6.95,47927,0
+MVF.US,D,20240603,000000,6.98,6.98,6.93,6.98,159532,0
+MVF.US,D,20240604,000000,7.02,7.045,6.99,7.03,87067,0
+MVF.US,D,20240605,000000,7.02,7.09,7.02,7.08,111906,0
+MVF.US,D,20240606,000000,7.09,7.12,7.08,7.11,27644,0
+MVF.US,D,20240607,000000,7.08,7.11,7.04,7.11,114646,0
+MVF.US,D,20240610,000000,7.11,7.12,7.105,7.12,48239,0
+MVF.US,D,20240611,000000,7.12,7.125,7.1,7.11,67954,0
+MVF.US,D,20240612,000000,7.17,7.175,7.11,7.11,217314,0
+MVF.US,D,20240613,000000,7.14,7.18,7.14,7.18,68575,0
+MVF.US,D,20240614,000000,7.18,7.18,7.105,7.12,58856,0
+MVF.US,D,20240617,000000,7.12,7.15,7.12,7.14,45136,0
+MVF.US,D,20240618,000000,7.15,7.18,7.14,7.16,44857,0
+MVF.US,D,20240620,000000,7.15,7.19,7.11,7.18,130533,0
+MVF.US,D,20240621,000000,7.15,7.16,7.14,7.14,62860,0
+MVF.US,D,20240624,000000,7.17,7.21,7.163,7.2,53793,0
+MVF.US,D,20240625,000000,7.2,7.2142,7.16,7.2,76620,0
+MVF.US,D,20240626,000000,7.19,7.21,7.15,7.21,77886,0
+MVF.US,D,20240627,000000,7.23,7.23,7.15,7.195,58646,0
+MVF.US,D,20240628,000000,7.2,7.22,7.17,7.17,38760,0
+MVF.US,D,20240701,000000,7.18,7.19,7.15,7.19,85075,0
+MVF.US,D,20240702,000000,7.22,7.28,7.2,7.251,92336,0
+MVF.US,D,20240703,000000,7.3,7.3,7.265,7.29,61947,0
+MVF.US,D,20240705,000000,7.34,7.39,7.32,7.35,56272,0
+MVF.US,D,20240708,000000,7.34,7.39,7.34,7.34,34484,0
+MVF.US,D,20240709,000000,7.37,7.38,7.27,7.32,76858,0
+MVF.US,D,20240710,000000,7.38,7.39,7.27,7.3,88304,0
+MVF.US,D,20240711,000000,7.33,7.35,7.32,7.32,96488,0
+MVF.US,D,20240712,000000,7.34,7.3744,7.34,7.37,45830,0
+MVF.US,D,20240715,000000,7.37,7.37,7.315,7.34,56269,0
+MVF.US,D,20240716,000000,7.37,7.44,7.33,7.35,189992,0
+MVF.US,D,20240717,000000,7.35,7.355,7.3,7.32,88295,0
+MVF.US,D,20240718,000000,7.3,7.31,7.23,7.235,162028,0
+MVF.US,D,20240719,000000,7.27,7.27,7.23,7.24,42418,0
+MVF.US,D,20240722,000000,7.27,7.32,7.27,7.29,85824,0
+MVF.US,D,20240723,000000,7.33,7.33,7.27,7.31,28869,0
+MVF.US,D,20240724,000000,7.29,7.3,7.26,7.27,66731,0
+MVF.US,D,20240725,000000,7.27,7.33,7.235,7.3,125653,0
+MVF.US,D,20240726,000000,7.29,7.38,7.28,7.34,120705,0
+MVF.US,D,20240729,000000,7.36,7.42,7.32,7.41,131113,0
+MVF.US,D,20240730,000000,7.38,7.4,7.27,7.32,171260,0
+MVF.US,D,20240731,000000,7.36,7.38,7.31,7.35,120459,0
+MVF.US,D,20240801,000000,7.39,7.44,7.31,7.44,94594,0
+MVF.US,D,20240802,000000,7.5,7.5,7.4,7.42,108500,0
+MVF.US,D,20240805,000000,7.39,7.41,7.33,7.35,73761,0
+MVF.US,D,20240806,000000,7.35,7.45,7.345,7.41,143333,0
+MVF.US,D,20240807,000000,7.44,7.52,7.42,7.48,230288,0
+MVF.US,D,20240808,000000,7.48,7.49,7.39,7.41,41273,0
+MVF.US,D,20240809,000000,7.42,7.4499,7.39,7.43,101424,0
+MVF.US,D,20240812,000000,7.39,7.41,7.37,7.41,66534,0
+MVF.US,D,20240813,000000,7.44,7.46,7.36,7.38,90086,0
+MVF.US,D,20240814,000000,7.41,7.41,7.37,7.4,64160,0
+MVF.US,D,20240815,000000,7.36,7.39,7.34,7.38,47869,0
+MVF.US,D,20240816,000000,7.39,7.42,7.38,7.4,29980,0
+MVF.US,D,20240819,000000,7.38,7.41,7.38,7.41,41660,0
+MVF.US,D,20240820,000000,7.43,7.45,7.4,7.45,86011,0
+MVF.US,D,20240821,000000,7.47,7.4745,7.41,7.46,46895,0
+MVF.US,D,20240822,000000,7.46,7.46,7.39,7.45,36523,0
+MVF.US,D,20240823,000000,7.45,7.48,7.41,7.48,66174,0
+MVF.US,D,20240826,000000,7.52,7.52,7.45,7.48,71173,0
+MVF.US,D,20240827,000000,7.48,7.5,7.45,7.48,29315,0
+MVF.US,D,20240828,000000,7.51,7.51,7.39,7.46,75611,0
+MVF.US,D,20240829,000000,7.46,7.48,7.42,7.43,95942,0
+MVF.US,D,20240830,000000,7.42,7.455,7.37,7.41,73519,0
+MVF.US,D,20240903,000000,7.44,7.51,7.41,7.42,76072,0
+MVF.US,D,20240904,000000,7.45,7.46,7.42,7.43,172916,0
+MVF.US,D,20240905,000000,7.45,7.49,7.44,7.49,118197,0
+MVF.US,D,20240906,000000,7.49,7.5,7.43,7.45,117507,0
+MVF.US,D,20240909,000000,7.47,7.5,7.45,7.5,77702,0
+MVF.US,D,20240910,000000,7.49,7.5,7.46,7.49,204232,0
+MVF.US,D,20240911,000000,7.49,7.52,7.47,7.52,211925,0
+MVF.US,D,20240912,000000,7.52,7.55,7.51,7.55,104604,0
+MVF.US,D,20240913,000000,7.59,7.63,7.59,7.6,70327,0
+MVF.US,D,20240916,000000,7.62,7.62,7.585,7.6,65831,0
+MVF.US,D,20240917,000000,7.62,7.62,7.57,7.57,48930,0
+MVF.US,D,20240918,000000,7.6,7.615,7.58,7.61,69803,0
+MVF.US,D,20240919,000000,7.63,7.63,7.58,7.6,73176,0
+MVF.US,D,20240920,000000,7.64,7.64,7.58,7.6,53064,0
+MVF.US,D,20240923,000000,7.58,7.6,7.52,7.52,62414,0
+MVF.US,D,20240924,000000,7.56,7.56,7.51,7.52,62518,0
+MVF.US,D,20240925,000000,7.56,7.56,7.51,7.52,76774,0
+MVF.US,D,20240926,000000,7.53,7.53,7.48,7.51,110188,0
+MVF.US,D,20240927,000000,7.54,7.54,7.49,7.54,97584,0
+MVF.US,D,20240930,000000,7.5047,7.6,7.48,7.6,222124,0
+MVF.US,D,20241001,000000,7.6,7.6,7.558,7.59,134248,0
+MVF.US,D,20241002,000000,7.58,7.61,7.55,7.61,157190,0
+MVF.US,D,20241003,000000,7.6,7.6,7.515,7.54,158061,0
+MVF.US,D,20241004,000000,7.53,7.53,7.5036,7.53,107639,0
+MVF.US,D,20241007,000000,7.53,7.54,7.5,7.52,299825,0
+MVF.US,D,20241008,000000,7.54,7.54,7.5099,7.54,60773,0
+MVF.US,D,20241009,000000,7.54,7.55,7.495,7.52,54348,0
+MVF.US,D,20241010,000000,7.54,7.54,7.51,7.53,45121,0
+MVF.US,D,20241011,000000,7.54,7.54,7.512,7.512,58221,0
+MVF.US,D,20241014,000000,7.54,7.54,7.47,7.4959,88587,0
+MVF.US,D,20241015,000000,7.5,7.52,7.48,7.5,88474,0
+MVF.US,D,20241016,000000,7.52,7.52,7.47,7.5,81288,0
+MVF.US,D,20241017,000000,7.51,7.56,7.5,7.56,103035,0
+MVF.US,D,20241018,000000,7.59,7.61,7.56,7.61,88319,0
+MVF.US,D,20241021,000000,7.61,7.61,7.5501,7.57,28635,0
+MVF.US,D,20241022,000000,7.56,7.57,7.4,7.42,168836,0
+MVF.US,D,20241023,000000,7.43,7.43,7.315,7.32,71514,0
+MVF.US,D,20241024,000000,7.35,7.35,7.2,7.25,119995,0
+MVF.US,D,20241025,000000,7.3,7.33,7.255,7.27,106939,0
+MVF.US,D,20241028,000000,7.33,7.33,7.21,7.23,73049,0
+MVF.US,D,20241029,000000,7.23,7.23,7.19,7.22,104890,0
+MVF.US,D,20241030,000000,7.26,7.27,7.2,7.27,84072,0
+MVF.US,D,20241031,000000,7.26,7.32,7.23,7.32,66412,0
+MVF.US,D,20241101,000000,7.39,7.39,7.26,7.28,110263,0
+MVF.US,D,20241104,000000,7.29,7.32,7.24,7.26,163996,0
+MVF.US,D,20241105,000000,7.28,7.335,7.26,7.32,79302,0
+MVF.US,D,20241106,000000,7.31,7.31,7.2,7.22,124117,0
+MVF.US,D,20241107,000000,7.25,7.31,7.25,7.3,46868,0
+MVF.US,D,20241108,000000,7.33,7.38,7.33,7.38,67557,0
+MVF.US,D,20241111,000000,7.38,7.4,7.33,7.38,81821,0
+MVF.US,D,20241112,000000,7.3442,7.37,7.275,7.31,90273,0
+MVF.US,D,20241113,000000,7.35,7.38,7.33,7.34,67819,0
+MVF.US,D,20241114,000000,7.37,7.37,7.325,7.36,55055,0
+MVF.US,D,20241115,000000,7.319,7.33,7.28,7.28,75964,0
+MVF.US,D,20241118,000000,7.285,7.32,7.26,7.3,39527,0
+MVF.US,D,20241119,000000,7.2929,7.3376,7.27,7.3,67115,0
+MVF.US,D,20241120,000000,7.3097,7.3097,7.27,7.28,39546,0
+MVF.US,D,20241121,000000,7.32,7.38,7.28,7.36,77830,0
+MVF.US,D,20241122,000000,7.355,7.37,7.23,7.28,105384,0
+MVF.US,D,20241125,000000,7.3311,7.3499,7.27,7.32,80505,0
+MVF.US,D,20241126,000000,7.325,7.3894,7.31,7.36,130682,0
+MVF.US,D,20241127,000000,7.4,7.45,7.39,7.43,88449,0
+MVF.US,D,20241129,000000,7.495,7.52,7.45,7.49,54938,0
+MVF.US,D,20241202,000000,7.55,7.56,7.49,7.55,140993,0
+MVF.US,D,20241203,000000,7.57,7.57,7.48,7.52,73667,0
+MVF.US,D,20241204,000000,7.53,7.55,7.5,7.52,52482,0
+MVF.US,D,20241205,000000,7.49,7.5,7.41,7.44,258457,0
+MVF.US,D,20241206,000000,7.44,7.4692,7.39,7.42,98672,0
+MVF.US,D,20241209,000000,7.42,7.44,7.4,7.41,62227,0
+MVF.US,D,20241210,000000,7.4,7.42,7.37,7.4,111208,0
+MVF.US,D,20241211,000000,7.4241,7.43,7.39,7.39,129703,0
+MVF.US,D,20241212,000000,7.4,7.42,7.31,7.34,187726,0
+MVF.US,D,20241213,000000,7.3,7.35,7.2435,7.25,181522,0
+MVF.US,D,20241216,000000,7.2543,7.28,7.2,7.23,157873,0
+MVF.US,D,20241217,000000,7.235,7.265,7.16,7.19,230526,0
+MVF.US,D,20241218,000000,7.2,7.23,7.11,7.12,227227,0
+MVF.US,D,20241219,000000,7.0804,7.12,6.95,7.06,203719,0
+MVF.US,D,20241220,000000,7.085,7.16,7.05,7.06,170998,0
+MVF.US,D,20241223,000000,7.08,7.09,6.98,7.04,136739,0
+MVF.US,D,20241224,000000,7.02,7.0565,6.95,7.05,202558,0
+MVF.US,D,20241226,000000,6.97,7.07,6.96,7.05,280942,0
+MVF.US,D,20241227,000000,7.0103,7.05,6.881,7.04,267297,0
+MVF.US,D,20241230,000000,7.0314,7.08,6.99,7.02,315771,0
+MVF.US,D,20241231,000000,7.07,7.07,6.99,7.04,331316,0
+MVF.US,D,20250102,000000,7.08,7.21,7.03,7.2,151639,0
+MVF.US,D,20250103,000000,7.2099,7.26,7.1815,7.24,36703,0
+MVF.US,D,20250106,000000,7.25,7.25,7.17,7.21,167459,0
+MVF.US,D,20250107,000000,7.18,7.23,7.165,7.17,35213,0
+MVF.US,D,20250108,000000,7.2,7.22,7.16,7.2,169000,0
+MVF.US,D,20250110,000000,7.1445,7.19,7.1,7.13,118058,0
+MVF.US,D,20250113,000000,7.135,7.15,7.1,7.11,87676,0
+MVF.US,D,20250114,000000,7.14,7.14,7.095,7.12,68774,0
+MVF.US,D,20250115,000000,7.165,7.22,7.15,7.175,73411,0
+MVF.US,D,20250116,000000,7.161,7.2205,7.14,7.15,57559,0
+MVF.US,D,20250117,000000,7.1619,7.195,7.15,7.175,34805,0
+MVF.US,D,20250121,000000,7.22,7.23,7.16,7.2,51723,0
+MVF.US,D,20250122,000000,7.22,7.26,7.16,7.24,72721,0
+MVF.US,D,20250123,000000,7.1853,7.22,7.09,7.12,102474,0
+MVF.US,D,20250124,000000,7.12,7.2,7.12,7.17,56439,0
+MVF.US,D,20250127,000000,7.21,7.22,7.18,7.22,39660,0
+MVF.US,D,20250128,000000,7.19,7.25,7.13,7.17,103501,0
+MVF.US,D,20250129,000000,7.164,7.19,7.11,7.16,73905,0
+MVF.US,D,20250130,000000,7.19,7.3,7.17,7.195,366480,0
+MVF.US,D,20250131,000000,7.215,7.29,7.2,7.25,187121,0
+MVF.US,D,20250203,000000,7.34,7.34,7.22,7.24,93688,0
+MVF.US,D,20250204,000000,7.26,7.34,7.24,7.28,179249,0
+MVF.US,D,20250205,000000,7.3,7.32,7.26,7.29,155540,0
+MVF.US,D,20250206,000000,7.3,7.35,7.2995,7.34,75623,0
+MVF.US,D,20250207,000000,7.3617,7.37,7.25,7.27,87640,0
+MVF.US,D,20250210,000000,7.305,7.32,7.255,7.28,72842,0
+MVF.US,D,20250211,000000,7.26,7.29,7.25,7.27,51903,0
+MVF.US,D,20250212,000000,7.16,7.22,7.138,7.2,120459,0
+MVF.US,D,20250213,000000,7.24,7.26,7.2101,7.24,52872,0
+MVF.US,D,20250214,000000,7.25,7.28,7.22,7.27,114393,0
+MVF.US,D,20250218,000000,7.28,7.28,7.22,7.26,178891,0
+MVF.US,D,20250219,000000,7.29,7.3,7.26,7.28,75330,0
+MVF.US,D,20250220,000000,7.2842,7.32,7.26,7.29,54877,0
+MVF.US,D,20250221,000000,7.29,7.32,7.27,7.3,32252,0
+MVF.US,D,20250224,000000,7.28,7.285,7.18,7.19,113988,0
+MVF.US,D,20250225,000000,7.25,7.28,7.23,7.27,68586,0
+MVF.US,D,20250226,000000,7.28,7.34,7.25,7.27,54585,0
+MVF.US,D,20250227,000000,7.29,7.3,7.24,7.3,52681,0
+MVF.US,D,20250228,000000,7.3,7.31,7.26,7.3,88947,0
+MVF.US,D,20250303,000000,7.32,7.36,7.28,7.31,190273,0
+MVF.US,D,20250304,000000,7.27,7.31,7.25,7.28,99915,0
+MVF.US,D,20250305,000000,7.3,7.3029,7.21,7.25,51366,0
+MVF.US,D,20250306,000000,7.22,7.25,7.17,7.21,67678,0
+MVF.US,D,20250307,000000,7.215,7.23,7.135,7.16,110111,0
+MVF.US,D,20250310,000000,7.17,7.19,7.13,7.15,50992,0
+MVF.US,D,20250311,000000,7.15,7.18,7.1,7.14,72355,0
+MVF.US,D,20250312,000000,7.142,7.17,7.09,7.12,52983,0
+MVF.US,D,20250313,000000,7.12,7.12,7.03,7.04,36448,0
+MVF.US,D,20250314,000000,7.04,7.04,6.97,7.02,53932,0
+MVF.US,D,20250317,000000,7.02,7.06,7,7.02,49261,0
+MVF.US,D,20250318,000000,7.02,7.04,7.01,7.04,44991,0
+MVF.US,D,20250319,000000,7.01,7.05,6.99,7.03,95489,0
+MVF.US,D,20250320,000000,7.06,7.17,7.06,7.12,173596,0
+MVF.US,D,20250321,000000,7.14,7.17,7.13,7.15,72247,0
+MVF.US,D,20250324,000000,7.2,7.25,7.2,7.22,225695,0
+MVF.US,D,20250325,000000,7.23,7.24,7.13,7.17,95838,0
+MVF.US,D,20250326,000000,7.145,7.16,7.03,7.06,131839,0
+MVF.US,D,20250327,000000,7.02,7.035,6.99,7.02,63706,0
+MVF.US,D,20250328,000000,7.05,7.07,7.002,7.03,67883,0
+MVF.US,D,20250331,000000,7.07,7.08,7,7.01,84329,0
+MVF.US,D,20250401,000000,7.13,7.13,7.04,7.1,167593,0
+MVF.US,D,20250402,000000,7.12,7.12,7.06,7.1,102317,0
+MVF.US,D,20250403,000000,7.09,7.1256,7.065,7.09,93178,0
+MVF.US,D,20250404,000000,7.1,7.1,6.9501,7.01,169897,0
+MVF.US,D,20250407,000000,6.96,6.97,6.83,6.88,190797,0
+MVF.US,D,20250408,000000,6.88,6.94,6.62,6.63,95307,0
+MVF.US,D,20250409,000000,6.6,6.77,6.5,6.77,416507,0
+MVF.US,D,20250410,000000,6.62,6.78,6.55,6.61,200832,0
+MVF.US,D,20250411,000000,6.58,6.68,6.55,6.66,111743,0
+MVF.US,D,20250414,000000,6.72,6.79,6.698,6.75,88288,0
+MVF.US,D,20250415,000000,6.76,6.81,6.7,6.76,111569,0
+MVF.US,D,20250416,000000,6.75,6.77,6.68,6.73,113651,0
+MVF.US,D,20250417,000000,6.76,6.77,6.68,6.73,69040,0
+MVF.US,D,20250421,000000,6.67,6.715,6.6,6.61,178493,0
+MVF.US,D,20250422,000000,6.67,6.704,6.63,6.66,69729,0
+MVF.US,D,20250423,000000,6.73,6.8,6.65,6.72,184147,0
+MVF.US,D,20250424,000000,6.73,6.8203,6.73,6.82,124983,0
+MVF.US,D,20250425,000000,6.85,6.885,6.8101,6.83,88988,0
+MVF.US,D,20250428,000000,6.82,6.85,6.75,6.82,70951,0
+MVF.US,D,20250429,000000,6.84,6.9044,6.78,6.82,183030,0
+MVF.US,D,20250430,000000,6.835,6.91,6.81,6.91,148260,0
+MVF.US,D,20250501,000000,6.96,7,6.86,6.88,131851,0
+MVF.US,D,20250502,000000,6.87,6.9,6.86,6.88,92653,0
+MVF.US,D,20250505,000000,6.9,6.93,6.86,6.93,81237,0
+MVF.US,D,20250506,000000,6.89,6.93,6.865,6.91,80035,0
+MVF.US,D,20250507,000000,6.95,6.95,6.88,6.9,112095,0
+MVF.US,D,20250508,000000,6.92,6.9436,6.8695,6.8702,84358,0
+MVF.US,D,20250509,000000,6.89,6.91,6.87,6.89,64988,0
+MVF.US,D,20250512,000000,6.89,6.9099,6.85,6.85,117297,0
+MVF.US,D,20250513,000000,6.87,6.87,6.85,6.87,34591,0
+MVF.US,D,20250514,000000,6.87,6.89,6.77,6.78,137469,0
+MVF.US,D,20250515,000000,6.81,6.84,6.76,6.81,44513,0
+MVF.US,D,20250516,000000,6.845,6.86,6.77,6.8,32077,0
+MVF.US,D,20250519,000000,6.75,6.78,6.75,6.77,55862,0
+MVF.US,D,20250520,000000,6.78,6.798,6.75,6.75,47843,0
+MVF.US,D,20250521,000000,6.768,6.768,6.64,6.653,61414,0
+MVF.US,D,20250522,000000,6.68,6.7,6.63,6.69,139374,0
+MVF.US,D,20250523,000000,6.67,6.71,6.66,6.67,73642,0
+MVF.US,D,20250527,000000,6.6801,6.79,6.6801,6.76,95935,0
+MVF.US,D,20250528,000000,6.775,6.78,6.65,6.68,171635,0
+MVF.US,D,20250529,000000,6.705,6.72,6.68,6.7,95005,0
+MVF.US,D,20250530,000000,6.715,6.73,6.68,6.69,47470,0
+MVF.US,D,20250602,000000,6.75,6.75,6.67,6.7,71724,0
+MVF.US,D,20250603,000000,6.715,6.73,6.67,6.68,53167,0
+MVF.US,D,20250604,000000,6.69,6.7,6.67,6.69,73082,0
+MVF.US,D,20250605,000000,6.7,6.7,6.63,6.68,96585,0
+MVF.US,D,20250606,000000,6.66,6.69,6.62,6.63,78843,0
+MVF.US,D,20250609,000000,6.65,6.67,6.62,6.67,114082,0
+MVF.US,D,20250610,000000,6.6701,6.6808,6.61,6.64,148444,0
+MVF.US,D,20250611,000000,6.67,6.68,6.65,6.67,97312,0
+MVF.US,D,20250612,000000,6.69,6.7,6.68,6.7,38707,0
+MVF.US,D,20250613,000000,6.64,6.65,6.61,6.64,51046,0
+MVF.US,D,20250616,000000,6.645,6.65,6.61,6.62,60240,0
+MVF.US,D,20250617,000000,6.62,6.65,6.61,6.64,43491,0
+MVF.US,D,20250618,000000,6.63,6.65,6.6,6.6,77637,0
+MVF.US,D,20250620,000000,6.62,6.63,6.57,6.584,100452,0
+MVF.US,D,20250623,000000,6.6,6.63,6.56,6.59,274301,0
+MVF.US,D,20250624,000000,6.6,6.6,6.56,6.57,201055,0
+MVF.US,D,20250625,000000,6.57,6.58,6.54,6.55,113804,0
+MVF.US,D,20250626,000000,6.56,6.57,6.54,6.54,198268,0
+MVF.US,D,20250627,000000,6.5508,6.57,6.52,6.54,203096,0
+MVF.US,D,20250630,000000,6.54,6.58,6.53,6.58,197712,0
+MVF.US,D,20250701,000000,6.59,6.61,6.551,6.61,156896,0
+MVF.US,D,20250702,000000,6.61,6.65,6.6,6.64,151139,0
+MVF.US,D,20250703,000000,6.6214,6.65,6.6214,6.64,94479,0
+MVF.US,D,20250707,000000,6.62,6.62,6.55,6.57,150086,0
+MVF.US,D,20250708,000000,6.55,6.6,6.55,6.58,70100,0
+MVF.US,D,20250709,000000,6.5906,6.61,6.57,6.59,94779,0
+MVF.US,D,20250710,000000,6.5985,6.6,6.58,6.6,125624,0
+MVF.US,D,20250711,000000,6.59,6.6,6.54,6.56,84512,0
+MVF.US,D,20250714,000000,6.58,6.5825,6.57,6.58,44243,0
+MVF.US,D,20250715,000000,6.565,6.57,6.53,6.54,71365,0
+MVF.US,D,20250716,000000,6.51,6.53,6.51,6.53,245322,0
+MVF.US,D,20250717,000000,6.52,6.525,6.51,6.52,229216,0
+MVF.US,D,20250718,000000,6.5,6.51,6.44,6.46,105031,0
+MVF.US,D,20250721,000000,6.5,6.5,6.43,6.44,61369,0
+MVF.US,D,20250722,000000,6.46,6.51,6.4401,6.5,122669,0
+MVF.US,D,20250723,000000,6.5,6.52,6.48,6.51,176711,0
+MVF.US,D,20250724,000000,6.49,6.5356,6.48,6.49,80098,0
+MVF.US,D,20250725,000000,6.5,6.56,6.5,6.56,221175,0
+MVF.US,D,20250728,000000,6.53,6.56,6.5,6.5,118818,0
+MVF.US,D,20250729,000000,6.51,6.55,6.51,6.55,60471,0
+MVF.US,D,20250730,000000,6.53,6.54,6.51,6.53,106402,0
+MVF.US,D,20250731,000000,6.59,6.61,6.5382,6.61,124309,0
+MVF.US,D,20250801,000000,6.58,6.64,6.58,6.62,89784,0
+MVF.US,D,20250804,000000,6.62,6.67,6.611,6.64,57423,0
+MVF.US,D,20250805,000000,6.65,6.69,6.63,6.64,63072,0
+MVF.US,D,20250806,000000,6.67,6.68,6.63,6.65,107223,0
+MVF.US,D,20250807,000000,6.663,6.69,6.61,6.67,318090,0
+MVF.US,D,20250808,000000,6.633,6.69,6.6114,6.64,95576,0
+MVF.US,D,20250811,000000,6.64,6.71,6.64,6.69,151679,0
+MVF.US,D,20250812,000000,6.675,6.69,6.65,6.68,100898,0
+MVF.US,D,20250813,000000,6.7,6.72,6.6823,6.7,63708,0
+MVF.US,D,20250814,000000,6.7,6.72,6.68,6.7,93488,0
+MVF.US,D,20250815,000000,6.65,6.68,6.6196,6.66,23238,0
+MVF.US,D,20250818,000000,6.65,6.65,6.62,6.63,44734,0
+MVF.US,D,20250819,000000,6.62,6.63,6.6,6.6,57190,0
+MVF.US,D,20250820,000000,6.599,6.6,6.55,6.56,119756,0
+MVF.US,D,20250821,000000,6.55,6.555,6.51,6.53,235003,0
+MVF.US,D,20250822,000000,6.52,6.59,6.52,6.59,113269,0
+MVF.US,D,20250825,000000,6.6,6.6,6.54,6.57,73969,0
+MVF.US,D,20250826,000000,6.5943,6.6056,6.52,6.54,161132,0
+MVF.US,D,20250827,000000,6.52,6.55,6.52,6.54,182258,0
+MVF.US,D,20250828,000000,6.54,6.56,6.54,6.54,94822,0
+MVF.US,D,20250829,000000,6.55,6.61,6.53,6.61,84179,0
+MVF.US,D,20250902,000000,6.57,6.58,6.54,6.57,137450,0
+MVF.US,D,20250903,000000,6.563,6.63,6.563,6.63,238871,0
+MVF.US,D,20250904,000000,6.63,6.65,6.62,6.63,89320,0
+MVF.US,D,20250905,000000,6.66,6.74,6.65,6.72,139025,0
+MVF.US,D,20250908,000000,6.76,6.84,6.75,6.84,127569,0
+MVF.US,D,20250909,000000,6.84,6.8595,6.81,6.83,82865,0
+MVF.US,D,20250910,000000,6.869,6.88,6.85,6.87,89844,0
+MVF.US,D,20250911,000000,6.89,6.93,6.88,6.91,54566,0
+MVF.US,D,20250912,000000,6.9226,6.94,6.9,6.93,71275,0
+MVF.US,D,20250915,000000,6.9063,6.94,6.9,6.94,58985,0
+MVF.US,D,20250916,000000,6.91,6.96,6.88,6.94,134627,0
+MVF.US,D,20250917,000000,6.95,6.99,6.94,6.96,91594,0
+MVF.US,D,20250918,000000,6.94,6.96,6.92,6.94,81909,0
+MVF.US,D,20250919,000000,6.94,6.9595,6.92,6.93,48917,0
+MVF.US,D,20250922,000000,6.9238,6.94,6.91,6.93,129196,0
+MVF.US,D,20250923,000000,6.93,6.9394,6.9,6.91,88769,0
+MVF.US,D,20250924,000000,6.89,6.9,6.84,6.87,167325,0
+MVF.US,D,20250925,000000,6.8401,6.87,6.82,6.87,95585,0
+MVF.US,D,20250926,000000,6.85,6.9,6.85,6.9,119863,0
+MVF.US,D,20250929,000000,6.88,6.92,6.87,6.9,93829,0
+MVF.US,D,20250930,000000,6.895,6.93,6.86,6.86,95735,0
+MVF.US,D,20251001,000000,6.93,6.97,6.9,6.96,164320,0
+MVF.US,D,20251002,000000,6.945,6.99,6.89,6.89,119307,0
+MVF.US,D,20251003,000000,6.9,6.9,6.86,6.89,101173,0
+MVF.US,D,20251006,000000,6.88,6.942,6.86,6.93,196659,0
+MVF.US,D,20251007,000000,6.92,6.99,6.915,6.96,144145,0
+MVF.US,D,20251008,000000,6.98,7.08,6.98,7.03,262157,0
+MVF.US,D,20251009,000000,7.04,7.05,7,7.05,113203,0
+MVF.US,D,20251010,000000,7.05,7.07,7.02,7.03,110010,0
+MVF.US,D,20251013,000000,7.035,7.07,7.02,7.05,79979,0
+MVF.US,D,20251014,000000,7.065,7.09,7.04,7.07,126495,0
+MVF.US,D,20251015,000000,7.05,7.09,7.02,7.06,74153,0
+MVF.US,D,20251016,000000,7.06,7.08,7.02,7.04,50793,0
+MVF.US,D,20251017,000000,7.0228,7.05,6.9943,7.04,96331,0
+MVF.US,D,20251020,000000,7.03,7.06,7,7.05,83911,0
+MVF.US,D,20251021,000000,7.0604,7.0604,7.03,7.04,71028,0
+MVF.US,D,20251022,000000,7.045,7.06,6.99,7.03,140959,0
+MVF.US,D,20251023,000000,7.0101,7.06,7,7.04,189254,0
+MVF.US,D,20251024,000000,7.04,7.0658,7.03,7.05,77698,0
+MVF.US,D,20251027,000000,7.05,7.08,7.0345,7.07,129729,0
+MVF.US,D,20251028,000000,7.06,7.07,7.01,7.02,154493,0
+MVF.US,D,20251029,000000,7.02,7.06,6.98,7.01,205427,0
+MVF.US,D,20251030,000000,6.99,7,6.93,6.96,125648,0
+MVF.US,D,20251031,000000,6.96,7,6.95,6.98,160268,0
+MVF.US,D,20251103,000000,7.01,7.01,6.94,6.95,102767,0
+MVF.US,D,20251104,000000,6.928,6.98,6.895,6.91,344253,0
+MVF.US,D,20251105,000000,6.958,6.958,6.9,6.92,137530,0
+MVF.US,D,20251106,000000,6.949,6.96,6.92,6.95,124726,0
+MVF.US,D,20251107,000000,6.92,6.98,6.91,6.96,105245,0
+MVF.US,D,20251110,000000,6.96,6.98,6.94,6.97,69754,0
+MVF.US,D,20251111,000000,6.99,7.0295,6.96,6.98,146384,0
+MVF.US,D,20251112,000000,7,7.01,6.98,7,80071,0
+MVF.US,D,20251113,000000,6.98,6.991,6.93,6.93,254963,0
+MVF.US,D,20251114,000000,6.9001,6.96,6.9,6.93,152376,0
+MVF.US,D,20251117,000000,6.941,6.97,6.92,6.92,53623,0
+MVF.US,D,20251118,000000,6.95,6.96,6.91,6.91,120374,0
+MVF.US,D,20251119,000000,6.91,6.94,6.89,6.89,134670,0
+MVF.US,D,20251120,000000,6.9074,6.93,6.87,6.88,96586,0
+MVF.US,D,20251121,000000,6.88,6.91,6.85,6.9,131599,0
+MVF.US,D,20251124,000000,6.91,6.92,6.8504,6.88,108069,0
+MVF.US,D,20251125,000000,6.889,6.92,6.88,6.91,59724,0
+MVF.US,D,20251126,000000,6.9202,6.93,6.8301,6.9,69930,0
+MVF.US,D,20251128,000000,6.905,6.94,6.89,6.939,28487,0
+MVF.US,D,20251201,000000,6.92,6.93,6.89,6.91,140772,0
+MVF.US,D,20251202,000000,6.895,6.91,6.84,6.87,139466,0
+MVF.US,D,20251203,000000,6.86,6.91,6.84,6.89,170665,0
+MVF.US,D,20251204,000000,6.92,6.97,6.88,6.96,153414,0
+MVF.US,D,20251205,000000,6.95,7,6.94,6.97,184724,0
+MVF.US,D,20251208,000000,6.9894,6.9922,6.94,6.96,118432,0
+MVF.US,D,20251209,000000,6.9544,7.01,6.945,7,147266,0
+MVF.US,D,20251210,000000,6.9982,7.03,6.96,6.99,255706,0
+MVF.US,D,20251211,000000,7,7,6.97,6.97,103956,0
+MVF.US,D,20251212,000000,6.94,6.94,6.9,6.9,135924,0
+MVF.US,D,20251215,000000,6.925,6.95,6.83,6.89,250728,0
+MVF.US,D,20251216,000000,6.87,6.94,6.84,6.88,193011,0
+MVF.US,D,20251217,000000,6.88,6.9,6.84,6.87,232622,0
+MVF.US,D,20251218,000000,6.89,6.915,6.87,6.9,141741,0
+MVF.US,D,20251219,000000,6.88,6.915,6.87,6.89,143389,0
+MVF.US,D,20251222,000000,6.86,6.86,6.83,6.84,187019,0
+MVF.US,D,20251223,000000,6.82,6.86,6.79,6.82,265199,0
+MVF.US,D,20251224,000000,6.85,6.855,6.81,6.85,169203,0
+MVF.US,D,20251226,000000,6.84,6.86,6.83,6.83,172699,0
+MVF.US,D,20251229,000000,6.83,6.84,6.78,6.825,186152,0
+MVF.US,D,20251230,000000,6.8066,6.89,6.8,6.85,205187,0
+MVF.US,D,20251231,000000,6.89,6.93,6.86,6.93,200667,0
+MVF.US,D,20260102,000000,6.9,6.93,6.89,6.9,113672,0
+MVF.US,D,20260105,000000,6.905,6.91,6.87,6.89,112025,0
+MVF.US,D,20260106,000000,6.9095,6.92,6.87,6.89,35775,0
+MVF.US,D,20260107,000000,6.91,6.98,6.89,6.96,156935,0
+MVF.US,D,20260108,000000,6.96,7.02,6.96,7.01,227300,0
+MVF.US,D,20260109,000000,6.99,7.03,6.99,7.03,134042,0
+MVF.US,D,20260112,000000,7.0045,7.02,6.97,6.99,90267,0
+MVF.US,D,20260113,000000,7.02,7.02,6.97,6.99,87448,0
+MVF.US,D,20260114,000000,7,7.04,6.9871,7.025,117837,0
+MVF.US,D,20260115,000000,7.02,7.05,7.02,7.03,126023,0
+MVF.US,D,20260116,000000,7.03,7.06,7.01,7.06,93753,0
+MVF.US,D,20260120,000000,6.99,6.99,6.96,6.96,113634,0
+MVF.US,D,20260121,000000,6.95,6.96,6.88,6.9,201458,0
+MVF.US,D,20260122,000000,6.89,6.9,6.86,6.88,180989,0
+MVF.US,D,20260123,000000,6.87,6.9,6.86,6.9,115084,0
+MVF.US,D,20260126,000000,6.9,6.91,6.86,6.9,125838,0
+MVF.US,D,20260127,000000,6.88,6.96,6.86,6.93,196929,0
+MVF.US,D,20260128,000000,6.95,6.96,6.91,6.96,126645,0
+MVF.US,D,20260129,000000,6.956514,6.98,6.92,6.98,128341,0
+MVF.US,D,20260130,000000,6.99,7.02,6.965,7.02,131103,0
+MVF.US,D,20260202,000000,7.04,7.04,6.96,7,149478,0
+MVF.US,D,20260203,000000,7,7.06,7,7.06,202180,0
+MVF.US,D,20260204,000000,7.07,7.0707,7.01,7.03,296854,0
+MVF.US,D,20260205,000000,7.03,7.07,7.02,7.06,63264,0
+MVF.US,D,20260206,000000,7.02,7.02,6.99,7,86997,0
+MVF.US,D,20260209,000000,6.99,7.06,6.985,7.04,130490,0
+MVF.US,D,20260210,000000,7.0201,7.06,7.01,7.02,42109,0
+MVF.US,D,20260211,000000,7.05,7.07,7.01,7.04,50284,0
+MVF.US,D,20260212,000000,7.0599,7.0792,7,7.07,353424,0
+MVF.US,D,20260213,000000,7.08,7.11,7.02,7.04,296821,0
+MVF.US,D,20260217,000000,7.04,7.07,7.0266,7.05,127528,0
+MVF.US,D,20260218,000000,7.06,7.11,7.03,7.03,123568,0
diff --git a/daily/us/nysemkt stocks/nhc.us.txt b/daily/us/nysemkt stocks/nhc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1a54723854b03164313026d3c47641e69415fe02
--- /dev/null
+++ b/daily/us/nysemkt stocks/nhc.us.txt	
@@ -0,0 +1,5274 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NHC.US,D,20050225,000000,24.512,25.701,24.4776,25.701,4863.5902066133,0
+NHC.US,D,20050228,000000,25.8819,27.0748,25.8819,26.9086,12916.019821117,0
+NHC.US,D,20050301,000000,26.9223,27.0443,26.6382,26.6697,11248.386967501,0
+NHC.US,D,20050302,000000,26.4198,26.4267,25.7138,25.7138,7225.7311328025,0
+NHC.US,D,20050303,000000,25.8366,26.059,25.4993,25.4993,9996.6454779878,0
+NHC.US,D,20050304,000000,25.403,26.0884,25.1227,25.9832,10281.363282264,0
+NHC.US,D,20050307,000000,26.0972,26.4936,26.0972,26.4936,9861.4045209567,0
+NHC.US,D,20050308,000000,26.35,26.35,25.9212,26.168,5970.9390953864,0
+NHC.US,D,20050309,000000,25.99,25.99,25.6292,25.9154,11113.14601047,0
+NHC.US,D,20050310,000000,25.7698,25.9154,25.7698,25.9154,3889.4485762693,0
+NHC.US,D,20050311,000000,26.059,26.1602,25.6695,25.8455,5139.1563671804,0
+NHC.US,D,20050314,000000,25.99,26.0668,25.9154,26.0108,5413.7056784464,0
+NHC.US,D,20050315,000000,26.174,26.174,25.8455,26.0048,1108.3657380741,0
+NHC.US,D,20050316,000000,25.9154,25.9154,25.4866,25.6292,4304.3230910713,0
+NHC.US,D,20050317,000000,25.701,25.701,25.4345,25.4345,3196.9742022982,0
+NHC.US,D,20050318,000000,25.4423,25.4423,24.3704,24.7274,40841.75217408,0
+NHC.US,D,20050321,000000,24.5474,24.5474,24.1884,24.3772,9722.0961667217,0
+NHC.US,D,20050322,000000,24.5307,24.6949,24.4018,24.4018,11113.14601047,0
+NHC.US,D,20050323,000000,24.4078,24.4078,23.9376,24.2258,17506.077565765,0
+NHC.US,D,20050324,000000,24.2336,24.3635,24.0438,24.3635,7778.8971525385,0
+NHC.US,D,20050328,000000,24.3556,24.6221,24.3556,24.5474,1943.1990141832,0
+NHC.US,D,20050329,000000,24.5474,24.5562,24.2936,24.3408,10418.637937896,0
+NHC.US,D,20050330,000000,24.4776,24.9939,24.388,24.9939,5139.1563671804,0
+NHC.US,D,20050331,000000,25.0873,25.1837,24.6221,24.628,12225.579145748,0
+NHC.US,D,20050401,000000,24.7647,24.7647,24.1156,24.336,13198.703926791,0
+NHC.US,D,20050404,000000,24.4018,24.4018,24.1156,24.1226,1811.0086050551,0
+NHC.US,D,20050405,000000,24.0438,24.1028,23.8914,24.1028,7225.7311328025,0
+NHC.US,D,20050406,000000,24.1028,24.3704,24.0812,24.0812,2223.8494212551,0
+NHC.US,D,20050407,000000,24.0438,24.2936,24.0438,24.2936,694.50807257305,0
+NHC.US,D,20050408,000000,24.3704,24.3822,24.1736,24.1972,8473.4052251116,0
+NHC.US,D,20050411,000000,24.0438,24.0438,23.3821,23.3879,7778.8971525385,0
+NHC.US,D,20050412,000000,23.3879,23.6407,23.3259,23.4273,7084.3890799655,0
+NHC.US,D,20050413,000000,23.3949,23.3949,23.0359,23.1097,10281.363282264,0
+NHC.US,D,20050414,000000,23.087,23.6623,23.087,23.2532,4722.2481537763,0
+NHC.US,D,20050415,000000,23.2601,23.562,23.0359,23.0359,17506.077565765,0
+NHC.US,D,20050418,000000,23.0359,23.1145,22.6061,22.6248,16804.451548085,0
+NHC.US,D,20050419,000000,22.6248,23.0791,22.5776,22.6474,11113.14601047,0
+NHC.US,D,20050420,000000,22.669,22.669,22.3966,22.495,15837.427862849,0
+NHC.US,D,20050421,000000,22.6759,23.2296,22.3534,23.2149,9722.0961667217,0
+NHC.US,D,20050422,000000,23.0929,23.3949,22.612,23.3604,14862.269383203,0
+NHC.US,D,20050425,000000,23.3604,23.6761,23.0427,23.3043,4863.5902066133,0
+NHC.US,D,20050426,000000,23.4105,23.8659,22.7202,22.7202,7778.8971525385,0
+NHC.US,D,20050427,000000,22.6759,23.4105,22.3888,22.8933,4863.5902066133,0
+NHC.US,D,20050428,000000,23.0359,23.0359,22.6061,22.6061,3331.1983100283,0
+NHC.US,D,20050429,000000,22.7841,22.7841,21.9669,22.0622,14029.469805696,0
+NHC.US,D,20050502,000000,22.0622,22.8116,22.0622,22.8116,8752.0219335816,0
+NHC.US,D,20050503,000000,22.6326,23.1657,22.6326,23.0427,5413.7056784464,0
+NHC.US,D,20050504,000000,23.2887,24.5061,23.2149,24.5061,14862.269383203,0
+NHC.US,D,20050505,000000,24.6556,25.8366,24.4992,24.9093,22229.342568843,0
+NHC.US,D,20050506,000000,25.0873,25.0873,24.4412,24.5474,4863.5902066133,0
+NHC.US,D,20050509,000000,24.4244,25.5485,24.4244,25.5485,5696.3897841204,0
+NHC.US,D,20050510,000000,25.5121,25.5121,24.273,24.273,5554.0308819824,0
+NHC.US,D,20050511,000000,24.1884,25.4118,24.1884,25.0539,5002.8985608483,0
+NHC.US,D,20050512,000000,25.0597,25.0951,23.9376,23.9376,4304.3230910713,0
+NHC.US,D,20050513,000000,23.9465,23.9465,23.1805,23.6072,10973.837656235,0
+NHC.US,D,20050516,000000,23.6839,24.7274,23.6839,24.6408,7365.0394870375,0
+NHC.US,D,20050517,000000,24.6487,24.6487,24.1108,24.4776,3059.6995466652,0
+NHC.US,D,20050518,000000,24.6556,25.1905,24.273,25.1905,11531.071073175,0
+NHC.US,D,20050519,000000,25.0155,25.1975,24.8493,25.1905,5002.8985608483,0
+NHC.US,D,20050520,000000,25.1905,25.1905,25.0017,25.1905,975.15847964503,0
+NHC.US,D,20050523,000000,25.0087,25.0755,24.8355,24.9801,2777.0154409912,0
+NHC.US,D,20050524,000000,24.8709,24.8709,24.7274,24.7421,3196.9742022982,0
+NHC.US,D,20050525,000000,24.8237,24.8237,23.9376,23.9376,28473.814126194,0
+NHC.US,D,20050526,000000,24.1156,24.456,23.973,24.1108,5835.6981383554,0
+NHC.US,D,20050527,000000,24.0065,24.1226,24.0065,24.0438,4026.7232319023,0
+NHC.US,D,20050531,000000,23.8659,23.9504,23.7616,23.7941,4447.6988425103,0
+NHC.US,D,20050601,000000,23.9013,24.151,23.9013,24.151,7778.8971525385,0
+NHC.US,D,20050602,000000,24.0812,24.1432,24.0665,24.1226,8473.4052251116,0
+NHC.US,D,20050603,000000,24.0065,24.0065,23.6839,23.6918,3749.1233727333,0
+NHC.US,D,20050606,000000,23.7774,24.0065,23.6839,23.7941,9167.9132976846,0
+NHC.US,D,20050607,000000,23.7941,24.1816,23.7941,23.9376,5554.0308819824,0
+NHC.US,D,20050608,000000,24.1156,24.1884,23.7203,23.7203,14446.3780191,0
+NHC.US,D,20050609,000000,23.7282,24.1028,23.7203,23.8659,3196.9742022982,0
+NHC.US,D,20050610,000000,23.8659,23.8659,23.7203,23.8442,14170.811858533,0
+NHC.US,D,20050613,000000,23.6987,23.7695,23.6918,23.7066,7365.0394870375,0
+NHC.US,D,20050614,000000,23.7508,23.7557,23.6072,23.7066,17639.284824194,0
+NHC.US,D,20050615,000000,23.7066,23.7508,23.6141,23.6839,15139.869242372,0
+NHC.US,D,20050616,000000,23.6918,23.7557,23.6682,23.7557,10695.220947765,0
+NHC.US,D,20050617,000000,23.9376,24.5858,23.5846,24.5858,26250.981554239,0
+NHC.US,D,20050620,000000,24.6949,25.1905,24.6949,25.0155,8054.4633131056,0
+NHC.US,D,20050621,000000,25.1227,25.1975,24.9093,24.9801,3749.1233727333,0
+NHC.US,D,20050622,000000,25.0873,25.5554,25.0873,25.5554,9031.6554913526,0
+NHC.US,D,20050623,000000,25.5849,25.7776,24.5562,24.6556,13057.361873954,0
+NHC.US,D,20050624,000000,24.8355,25.1837,23.9878,25.0155,35698.528409695,0
+NHC.US,D,20050627,000000,24.8709,24.8798,24.5474,24.6556,6111.2642989224,0
+NHC.US,D,20050628,000000,24.7274,26.0972,24.7274,26.0972,12085.253942212,0
+NHC.US,D,20050629,000000,25.9154,26.2044,25.5554,25.8986,11113.14601047,0
+NHC.US,D,20050630,000000,26.0806,26.2704,25.4118,25.4187,5835.6981383554,0
+NHC.US,D,20050701,000000,25.2407,25.3391,25.1041,25.3391,11668.345728808,0
+NHC.US,D,20050705,000000,25.2043,25.2329,25.1513,25.1975,14170.811858533,0
+NHC.US,D,20050706,000000,25.0155,25.1837,24.3104,24.4776,23751.565972417,0
+NHC.US,D,20050707,000000,24.2936,24.6408,24.2936,24.6339,51674.247777477,0
+NHC.US,D,20050708,000000,24.5474,24.6221,24.4776,24.5779,15837.427862849,0
+NHC.US,D,20050711,000000,24.5779,25.4866,24.4707,24.8355,29309.664251604,0
+NHC.US,D,20050712,000000,24.8237,25.0381,24.7923,25.0214,16670.227440356,0
+NHC.US,D,20050713,000000,24.8434,24.8434,24.336,24.4707,22641.166535741,0
+NHC.US,D,20050714,000000,24.4776,24.4776,24.2258,24.4471,9861.4045209567,0
+NHC.US,D,20050715,000000,24.456,24.4776,24.2936,24.4776,4447.6988425103,0
+NHC.US,D,20050718,000000,24.336,24.4707,24.336,24.4244,3609.8150184983,0
+NHC.US,D,20050719,000000,24.4776,24.4776,24.3488,24.4776,5413.7056784464,0
+NHC.US,D,20050720,000000,24.3704,24.4992,24.3704,24.4707,11945.945587977,0
+NHC.US,D,20050721,000000,24.2936,24.512,24.2936,24.4707,12641.470509851,0
+NHC.US,D,20050722,000000,24.5061,24.5061,24.2042,24.4776,15837.427862849,0
+NHC.US,D,20050725,000000,24.6408,24.8159,24.4412,24.4471,8054.4633131056,0
+NHC.US,D,20050726,000000,24.4412,24.5179,24.3035,24.512,7084.3890799655,0
+NHC.US,D,20050727,000000,24.4078,24.5612,24.3704,24.4707,3331.1983100283,0
+NHC.US,D,20050728,000000,24.4776,25.1433,24.3772,25.0155,25558.507180269,0
+NHC.US,D,20050729,000000,25.0155,25.0155,24.5061,24.512,13057.361873954,0
+NHC.US,D,20050801,000000,24.6221,24.9093,24.4707,24.4776,18472.084401701,0
+NHC.US,D,20050802,000000,24.6556,24.7421,24.3822,24.5061,20694.916973656,0
+NHC.US,D,20050803,000000,24.3772,24.456,24.3704,24.3772,2361.1240768882,0
+NHC.US,D,20050804,000000,24.4854,24.6487,24.4776,24.512,27924.715503662,0
+NHC.US,D,20050805,000000,24.3772,24.6556,24.3262,24.4933,14587.720071937,0
+NHC.US,D,20050808,000000,24.4707,24.7274,24.4707,24.7274,12085.253942212,0
+NHC.US,D,20050809,000000,24.7647,24.9457,24.7647,24.9378,2223.8494212551,0
+NHC.US,D,20050810,000000,25.0539,25.3705,24.4776,24.4776,11806.637233742,0
+NHC.US,D,20050811,000000,24.5858,25.5485,24.4776,25.5485,12779.762014785,0
+NHC.US,D,20050812,000000,25.7314,25.7314,25.1975,25.1975,8891.3302878166,0
+NHC.US,D,20050815,000000,25.2043,25.6213,25.1975,25.5485,7365.0394870375,0
+NHC.US,D,20050816,000000,25.7314,25.7314,25.1513,25.1905,11945.945587977,0
+NHC.US,D,20050817,000000,25.0873,25.5485,25.0597,25.5121,5413.7056784464,0
+NHC.US,D,20050818,000000,25.3843,25.3902,25.0873,25.2043,8891.3302878166,0
+NHC.US,D,20050819,000000,25.2043,25.3469,25.1513,25.3469,6111.2642989224,0
+NHC.US,D,20050822,000000,25.2899,25.2977,24.9221,25.2899,12916.019821117,0
+NHC.US,D,20050823,000000,25.1119,25.3469,25.0873,25.3469,5282.5321186193,0
+NHC.US,D,20050824,000000,25.3331,25.5938,24.9713,25.1837,6669.5145651634,0
+NHC.US,D,20050825,000000,25.0873,25.8819,25.0873,25.2603,6804.7555221945,0
+NHC.US,D,20050826,000000,25.1227,25.2653,25.0155,25.2103,7505.3646905735,0
+NHC.US,D,20050829,000000,25.0303,25.5554,25.0303,25.5554,3059.6995466652,0
+NHC.US,D,20050830,000000,25.5554,26.2753,25.5554,26.2753,6669.5145651634,0
+NHC.US,D,20050831,000000,26.1042,26.2704,25.815,26.0972,10418.637937896,0
+NHC.US,D,20050901,000000,26.2753,26.5123,25.9154,26.0972,6250.5726531574,0
+NHC.US,D,20050902,000000,25.9212,26.1888,25.9154,25.9212,2777.0154409912,0
+NHC.US,D,20050906,000000,26.0884,26.2408,25.9212,26.2408,6804.7555221945,0
+NHC.US,D,20050907,000000,26.4198,26.5998,26.3766,26.4543,4447.6988425103,0
+NHC.US,D,20050908,000000,26.2753,26.35,25.7846,25.9154,5970.9390953864,0
+NHC.US,D,20050909,000000,26.0972,26.2753,26.0972,26.0972,1387.9992958451,0
+NHC.US,D,20050912,000000,25.9674,26.5123,25.9674,26.5123,5970.9390953864,0
+NHC.US,D,20050913,000000,26.5261,26.5949,26.412,26.4543,1668.6497029171,0
+NHC.US,D,20050914,000000,26.2753,26.2753,25.1975,25.5554,56956.779896097,0
+NHC.US,D,20050915,000000,25.4482,25.5554,25.1975,25.519,6669.5145651634,0
+NHC.US,D,20050916,000000,25.701,26.0226,25.701,26.0226,37509.53701475,0
+NHC.US,D,20050919,000000,26.0226,26.0226,25.1905,25.3056,6669.5145651634,0
+NHC.US,D,20050920,000000,25.3056,25.403,25.0873,25.2535,8196.8222152435,0
+NHC.US,D,20050921,000000,25.1227,25.2653,25.0539,25.0873,11668.345728808,0
+NHC.US,D,20050922,000000,25.0951,25.519,25.0539,25.2043,11668.345728808,0
+NHC.US,D,20050923,000000,25.2043,25.2043,24.9093,25.1513,13057.361873954,0
+NHC.US,D,20050926,000000,25.1513,25.3391,24.9093,25.3273,11806.637233742,0
+NHC.US,D,20050927,000000,25.1601,25.1975,25.0677,25.1041,6804.7555221945,0
+NHC.US,D,20050928,000000,25.0087,25.1975,24.8709,25.1905,16804.451548085,0
+NHC.US,D,20050929,000000,25.0214,25.2977,25.0155,25.2977,7914.1381095696,0
+NHC.US,D,20050930,000000,25.1375,25.2466,25.0597,25.1975,4722.2481537763,0
+NHC.US,D,20051003,000000,25.0214,25.2977,25.0214,25.1975,3331.1983100283,0
+NHC.US,D,20051004,000000,25.2977,25.7314,24.9457,24.9643,5002.8985608483,0
+NHC.US,D,20051005,000000,24.7844,25.0303,24.6949,24.8935,6111.2642989224,0
+NHC.US,D,20051006,000000,25.0539,25.0539,24.6949,24.75,12779.762014785,0
+NHC.US,D,20051007,000000,24.75,25.6154,24.75,25.4866,6945.0807257305,0
+NHC.US,D,20051010,000000,25.3125,25.3184,25.3125,25.3184,557.23341694002,0
+NHC.US,D,20051011,000000,25.4866,25.4866,25.3971,25.3971,1668.6497029171,0
+NHC.US,D,20051012,000000,25.4482,25.4482,24.7844,24.7844,4722.2481537763,0
+NHC.US,D,20051013,000000,24.7844,24.9801,24.3556,24.9801,11668.345728808,0
+NHC.US,D,20051014,000000,25.1601,25.8455,24.9221,25.5849,8196.8222152435,0
+NHC.US,D,20051017,000000,25.5702,25.578,24.6772,24.9093,5413.7056784464,0
+NHC.US,D,20051018,000000,24.7647,25.1905,24.7647,25.1433,9447.5468554556,0
+NHC.US,D,20051019,000000,25.1433,25.7383,25.0017,25.7383,6532.2399095304,0
+NHC.US,D,20051020,000000,25.7383,25.8455,25.7383,25.7383,412.84081620008,0
+NHC.US,D,20051021,000000,25.7383,25.9065,25.5613,25.8455,3749.1233727333,0
+NHC.US,D,20051024,000000,25.8986,25.9154,25.7383,25.9154,4722.2481537763,0
+NHC.US,D,20051025,000000,25.7383,25.7472,25.2653,25.3755,2361.1240768882,0
+NHC.US,D,20051026,000000,25.5485,25.7138,25.5485,25.642,557.23341694002,0
+NHC.US,D,20051027,000000,25.462,25.462,25.1837,25.1837,2081.4905191172,0
+NHC.US,D,20051028,000000,25.3391,25.8455,25.2103,25.8455,6669.5145651634,0
+NHC.US,D,20051031,000000,25.9065,26.0048,25.8455,25.9154,13198.703926791,0
+NHC.US,D,20051101,000000,25.7383,25.7383,25.4866,25.519,7505.3646905735,0
+NHC.US,D,20051102,000000,25.701,26.5005,25.701,26.5005,5970.9390953864,0
+NHC.US,D,20051103,000000,26.5634,27.2037,26.5634,26.8693,6532.2399095304,0
+NHC.US,D,20051104,000000,27.2282,27.3472,27.0748,27.3472,5002.8985608483,0
+NHC.US,D,20051107,000000,27.3472,27.3561,27.0669,27.1141,7636.5382504006,0
+NHC.US,D,20051108,000000,26.9017,26.9017,26.2969,26.3834,3609.8150184983,0
+NHC.US,D,20051109,000000,26.3834,27.0669,26.3834,26.9165,6111.2642989224,0
+NHC.US,D,20051110,000000,27.0669,27.3413,26.8899,27.3187,5139.1563671804,0
+NHC.US,D,20051111,000000,27.1417,27.3561,27.1417,27.3561,4447.6988425103,0
+NHC.US,D,20051114,000000,27.3561,27.3561,26.6382,26.7513,4168.0652847393,0
+NHC.US,D,20051115,000000,26.5998,26.7591,26.5998,26.6863,11945.945587977,0
+NHC.US,D,20051116,000000,26.5723,26.7463,26.5634,26.5998,4447.6988425103,0
+NHC.US,D,20051117,000000,26.8073,27.3561,26.8073,27.2892,4447.6988425103,0
+NHC.US,D,20051118,000000,27.3561,27.835,27.3561,27.835,3749.1233727333,0
+NHC.US,D,20051121,000000,27.5439,27.899,27.536,27.899,3609.8150184983,0
+NHC.US,D,20051122,000000,27.713,27.9648,27.713,27.9648,2637.7070867562,0
+NHC.US,D,20051123,000000,27.8232,28.0416,27.8232,28.0042,2361.1240768882,0
+NHC.US,D,20051128,000000,27.899,27.899,27.3561,27.3629,4585.9903474443,0
+NHC.US,D,20051129,000000,27.4338,27.4338,27.0669,27.1485,8196.8222152435,0
+NHC.US,D,20051130,000000,27.0669,27.3413,27.0109,27.0197,4585.9903474443,0
+NHC.US,D,20051201,000000,27.0895,27.3944,27.0001,27.3944,15416.45225224,0
+NHC.US,D,20051202,000000,27.4623,27.4623,27.0748,27.2813,2916.3237952262,0
+NHC.US,D,20051205,000000,27.1053,27.536,26.9597,27.0049,4168.0652847393,0
+NHC.US,D,20051206,000000,27.0049,27.3561,27.0049,27.0443,4026.7232319023,0
+NHC.US,D,20051207,000000,27.2115,27.2115,26.5054,26.6697,2501.4492804242,0
+NHC.US,D,20051208,000000,26.6382,27.0591,26.5634,26.5634,3889.4485762693,0
+NHC.US,D,20051209,000000,26.7463,27.0748,26.7463,26.8161,4863.5902066133,0
+NHC.US,D,20051212,000000,26.709,27.0591,26.5634,27.0591,4168.0652847393,0
+NHC.US,D,20051213,000000,26.8821,27.0247,26.7857,26.9597,5002.8985608483,0
+NHC.US,D,20051214,000000,27.0247,27.1889,26.9017,27.0305,7914.1381095696,0
+NHC.US,D,20051215,000000,26.8525,27.2115,26.3834,27.2115,9031.6554913526,0
+NHC.US,D,20051216,000000,27.3944,27.6964,27.2646,27.3561,43893.316926337,0
+NHC.US,D,20051219,000000,27.1751,27.1751,26.709,26.7159,7084.3890799655,0
+NHC.US,D,20051220,000000,26.5497,27.0895,26.5408,27.0001,4026.7232319023,0
+NHC.US,D,20051221,000000,27.0001,27.1053,26.6382,27.0001,11668.345728808,0
+NHC.US,D,20051222,000000,27.1751,27.1751,26.7463,26.9223,1811.0086050551,0
+NHC.US,D,20051223,000000,26.7463,27.1751,26.7463,26.8073,1668.6497029171,0
+NHC.US,D,20051227,000000,26.6382,26.7729,26.473,26.6382,13334.961733123,0
+NHC.US,D,20051228,000000,26.6303,26.6382,26.4543,26.4543,2223.8494212551,0
+NHC.US,D,20051229,000000,26.4198,26.5497,26.412,26.4267,3749.1233727333,0
+NHC.US,D,20051230,000000,26.4198,27.0669,26.4198,26.9086,10556.929442831,0
+NHC.US,D,20060103,000000,27.0895,27.0895,26.2753,26.6382,9861.4045209567,0
+NHC.US,D,20060104,000000,26.4543,26.8161,26.2832,26.5723,3475.5909107682,0
+NHC.US,D,20060105,000000,26.6382,26.9223,26.6382,26.8161,3059.6995466652,0
+NHC.US,D,20060106,000000,27.2115,28.9237,27.2115,28.4398,29445.922057936,0
+NHC.US,D,20060109,000000,28.4398,28.4398,27.7544,28.1192,9861.4045209567,0
+NHC.US,D,20060110,000000,27.9452,28.6001,27.8232,28.6001,6111.2642989224,0
+NHC.US,D,20060111,000000,28.6001,28.6001,28.0828,28.3218,6111.2642989224,0
+NHC.US,D,20060112,000000,28.1566,28.369,27.9726,27.9726,6669.5145651634,0
+NHC.US,D,20060113,000000,28.1566,28.607,28.1566,28.607,2081.4905191172,0
+NHC.US,D,20060117,000000,28.4516,28.7447,28.1487,28.6001,9031.6554913526,0
+NHC.US,D,20060118,000000,28.4398,28.7949,28.4398,28.6139,3889.4485762693,0
+NHC.US,D,20060119,000000,28.4398,28.4398,27.713,28.253,9308.2385012206,0
+NHC.US,D,20060120,000000,28.3287,28.3287,27.5439,27.713,8891.3302878166,0
+NHC.US,D,20060123,000000,27.536,27.536,27.2813,27.2892,6250.5726531574,0
+NHC.US,D,20060124,000000,27.3561,27.777,27.3354,27.5685,12779.762014785,0
+NHC.US,D,20060125,000000,27.3944,27.5301,27.3944,27.42,4168.0652847393,0
+NHC.US,D,20060126,000000,27.5636,27.7052,27.5636,27.653,6945.0807257305,0
+NHC.US,D,20060127,000000,27.7838,28.6139,27.7838,28.1034,10418.637937896,0
+NHC.US,D,20060130,000000,28.0042,28.4575,27.5685,28.4575,4447.6988425103,0
+NHC.US,D,20060131,000000,28.607,29.2836,28.3995,28.9049,13198.703926791,0
+NHC.US,D,20060201,000000,28.9767,29.0535,28.8833,28.9767,6532.2399095304,0
+NHC.US,D,20060202,000000,28.8017,28.9767,28.6139,28.9119,6945.0807257305,0
+NHC.US,D,20060203,000000,28.7949,28.9767,28.7191,28.8105,5835.6981383554,0
+NHC.US,D,20060206,000000,28.6296,28.6296,28.5214,28.5283,3889.4485762693,0
+NHC.US,D,20060207,000000,28.3415,28.5362,27.713,27.713,9996.6454779878,0
+NHC.US,D,20060208,000000,27.899,28.077,26.8525,27.2115,15416.45225224,0
+NHC.US,D,20060209,000000,27.3561,27.6482,27.3275,27.3275,2916.3237952262,0
+NHC.US,D,20060210,000000,27.4623,27.4623,27.1751,27.3413,4722.2481537763,0
+NHC.US,D,20060213,000000,27.1663,27.1663,26.9597,26.9597,8473.4052251116,0
+NHC.US,D,20060214,000000,27.1417,27.1417,26.9597,26.9657,7505.3646905735,0
+NHC.US,D,20060215,000000,26.8161,27.4623,26.8161,27.4623,5413.7056784464,0
+NHC.US,D,20060216,000000,27.4623,28.3759,27.4623,28.3759,4168.0652847393,0
+NHC.US,D,20060217,000000,28.5617,28.9521,28.4398,28.7949,11668.345728808,0
+NHC.US,D,20060221,000000,28.7949,29.3288,28.6523,29.3288,14029.469805696,0
+NHC.US,D,20060222,000000,29.3367,30.6545,29.1617,30.1638,12085.253942212,0
+NHC.US,D,20060223,000000,29.9848,30.2385,29.8028,29.911,2916.3237952262,0
+NHC.US,D,20060224,000000,29.73,29.73,29.4065,29.5078,3196.9742022982,0
+NHC.US,D,20060227,000000,29.5157,30.2218,29.5078,30.2218,4304.3230910713,0
+NHC.US,D,20060228,000000,30.0556,30.0556,29.1547,29.1911,12779.762014785,0
+NHC.US,D,20060301,000000,29.1547,29.5718,29.1547,29.5718,3609.8150184983,0
+NHC.US,D,20060302,000000,29.6592,29.6592,28.0828,28.607,10695.220947765,0
+NHC.US,D,20060303,000000,28.431,29.0751,28.431,28.7093,14305.035966263,0
+NHC.US,D,20060306,000000,28.5283,28.5283,28.253,28.253,5413.7056784464,0
+NHC.US,D,20060307,000000,28.077,28.253,27.6875,27.6875,3609.8150184983,0
+NHC.US,D,20060308,000000,27.6875,28.2333,27.6875,28.2205,5413.7056784464,0
+NHC.US,D,20060309,000000,28.3995,28.3995,27.7288,27.7288,7505.3646905735,0
+NHC.US,D,20060310,000000,27.7288,27.8596,27.713,27.8596,2081.4905191172,0
+NHC.US,D,20060313,000000,27.8596,28.2461,27.8596,27.9038,2223.8494212551,0
+NHC.US,D,20060314,000000,28.077,28.6001,28.077,28.4398,2361.1240768882,0
+NHC.US,D,20060315,000000,28.6139,29.1833,28.5057,29.0839,5282.5321186193,0
+NHC.US,D,20060316,000000,28.9049,28.9049,28.4398,28.6797,3196.9742022982,0
+NHC.US,D,20060317,000000,28.7949,28.7949,27.6482,27.653,64734.660199335,0
+NHC.US,D,20060320,000000,27.536,27.9186,27.4406,27.7544,9167.9132976846,0
+NHC.US,D,20060321,000000,27.7544,27.8272,27.3629,27.4003,11945.945587977,0
+NHC.US,D,20060322,000000,27.3629,27.891,27.3629,27.8754,9308.2385012206,0
+NHC.US,D,20060323,000000,27.8754,27.8754,27.3787,27.5439,3889.4485762693,0
+NHC.US,D,20060324,000000,27.5085,28.253,27.5085,28.253,4447.6988425103,0
+NHC.US,D,20060327,000000,28.253,28.4516,28.0828,28.4516,2777.0154409912,0
+NHC.US,D,20060328,000000,28.3631,28.3631,27.8232,27.8232,2637.7070867562,0
+NHC.US,D,20060329,000000,27.8822,28.9689,27.8822,28.9591,12641.470509851,0
+NHC.US,D,20060330,000000,29.1429,29.1429,28.6139,28.7949,4447.6988425103,0
+NHC.US,D,20060331,000000,28.6139,28.9315,28.3631,28.8539,15554.743757174,0
+NHC.US,D,20060403,000000,28.8539,29.0977,28.2943,28.5214,10281.363282264,0
+NHC.US,D,20060404,000000,28.3415,28.5057,28.077,28.2461,7084.3890799655,0
+NHC.US,D,20060405,000000,28.077,28.1114,27.7888,28.1034,3889.4485762693,0
+NHC.US,D,20060406,000000,28.077,28.4919,27.8822,28.4919,6669.5145651634,0
+NHC.US,D,20060407,000000,28.6739,28.7949,28.3287,28.3562,15416.45225224,0
+NHC.US,D,20060410,000000,28.3562,28.5362,27.9452,27.952,5835.6981383554,0
+NHC.US,D,20060411,000000,28.077,28.253,27.7691,27.9186,10556.929442831,0
+NHC.US,D,20060412,000000,27.7544,28.0042,27.5439,28.0042,3475.5909107682,0
+NHC.US,D,20060413,000000,28.077,28.4142,27.899,28.4142,5139.1563671804,0
+NHC.US,D,20060417,000000,28.4142,28.431,27.952,28.1714,10418.637937896,0
+NHC.US,D,20060418,000000,28.431,29.1489,28.431,28.9767,30282.789032647,0
+NHC.US,D,20060419,000000,28.7949,29.1489,28.7949,29.1489,14587.720071937,0
+NHC.US,D,20060420,000000,29.1489,29.5157,28.725,29.5157,6532.2399095304,0
+NHC.US,D,20060421,000000,29.5157,29.5786,28.8017,29.5157,16389.577033283,0
+NHC.US,D,20060424,000000,29.5157,29.6868,29.1547,29.5294,7225.7311328025,0
+NHC.US,D,20060425,000000,29.5157,30.0704,28.7949,30.0704,12501.145306315,0
+NHC.US,D,20060426,000000,30.0704,30.2385,29.9346,30.2002,29861.813422039,0
+NHC.US,D,20060427,000000,30.1274,30.2385,29.9474,30.1638,17506.077565765,0
+NHC.US,D,20060428,000000,30.8846,30.8846,30.093,30.6309,28889.705490297,0
+NHC.US,D,20060501,000000,30.6309,31.1206,30.6309,30.8669,15281.211295209,0
+NHC.US,D,20060502,000000,30.9545,32.7453,30.9545,32.6105,37226.852909077,0
+NHC.US,D,20060503,000000,32.6105,32.6105,31.689,31.8542,6388.8641580915,0
+NHC.US,D,20060504,000000,31.6762,32.4109,31.6762,32.3096,9581.7709631857,0
+NHC.US,D,20060505,000000,32.3961,32.6843,32.2742,32.3381,9861.4045209567,0
+NHC.US,D,20060508,000000,32.4325,32.4395,31.8612,32.0284,10836.563000601,0
+NHC.US,D,20060509,000000,31.8542,31.9988,31.7854,31.7854,5139.1563671804,0
+NHC.US,D,20060510,000000,31.6026,31.6762,31.459,31.574,7084.3890799655,0
+NHC.US,D,20060511,000000,31.396,31.396,30.8601,30.9545,19726.876439117,0
+NHC.US,D,20060512,000000,30.7775,30.9908,30.2002,30.6623,16112.994023415,0
+NHC.US,D,20060515,000000,30.4814,30.9545,30.4814,30.9545,11113.14601047,0
+NHC.US,D,20060516,000000,30.8601,31.1364,30.8099,30.9672,3609.8150184983,0
+NHC.US,D,20060517,000000,30.8099,31.7098,30.8099,31.4245,10836.563000601,0
+NHC.US,D,20060518,000000,31.6026,31.6026,31.1796,31.1796,9996.6454779878,0
+NHC.US,D,20060519,000000,31.1914,31.4954,30.6053,30.9672,11248.386967501,0
+NHC.US,D,20060522,000000,30.7931,31.3124,30.7931,31.1728,6250.5726531574,0
+NHC.US,D,20060523,000000,30.9908,31.1649,30.5955,30.8315,13889.14460216,0
+NHC.US,D,20060524,000000,30.6693,30.6693,30.2572,30.5955,10973.837656235,0
+NHC.US,D,20060525,000000,30.7775,31.4314,30.7775,31.3655,9581.7709631857,0
+NHC.US,D,20060526,000000,31.459,31.7324,31.459,31.5464,7084.3890799655,0
+NHC.US,D,20060530,000000,31.459,31.459,31.1364,31.3075,13477.320635261,0
+NHC.US,D,20060531,000000,31.1295,31.928,30.9545,31.928,31811.113532029,0
+NHC.US,D,20060601,000000,31.928,33.116,31.928,33.116,11668.345728808,0
+NHC.US,D,20060602,000000,32.9715,33.0875,32.5319,32.8269,12225.579145748,0
+NHC.US,D,20060605,000000,32.6479,32.9361,32.6479,32.8141,22364.583525874,0
+NHC.US,D,20060606,000000,32.8141,33.0275,32.8141,33.0118,17363.718663627,0
+NHC.US,D,20060607,000000,33.116,33.409,32.9429,33.1564,11806.637233742,0
+NHC.US,D,20060608,000000,33.116,34.3739,33.116,33.6038,19172.693570081,0
+NHC.US,D,20060609,000000,33.6038,33.7641,33.3088,33.474,7636.5382504006,0
+NHC.US,D,20060612,000000,33.4818,33.7572,33.3708,33.474,8612.7135793466,0
+NHC.US,D,20060613,000000,33.5468,34.2007,33.474,33.4818,18891.026313707,0
+NHC.US,D,20060614,000000,33.4818,33.5468,32.8761,33.0964,9308.2385012206,0
+NHC.US,D,20060615,000000,33.2419,33.2518,33.0501,33.1839,8196.8222152435,0
+NHC.US,D,20060616,000000,33.1839,33.4671,32.7767,32.9715,105990.27003892,0
+NHC.US,D,20060619,000000,33.116,33.116,31.0626,31.0626,21255.200938499,0
+NHC.US,D,20060620,000000,30.9545,30.9545,30.0556,30.6693,7365.0394870375,0
+NHC.US,D,20060621,000000,30.4961,31.2072,30.4883,31.2072,4304.3230910713,0
+NHC.US,D,20060622,000000,31.0626,31.6616,30.6122,31.396,9581.7709631857,0
+NHC.US,D,20060623,000000,31.3882,31.4501,31.0439,31.3655,5696.3897841204,0
+NHC.US,D,20060626,000000,31.5317,32.0205,31.3448,32.0205,8612.7135793466,0
+NHC.US,D,20060627,000000,31.8542,31.8542,30.4135,30.4135,12641.470509851,0
+NHC.US,D,20060628,000000,30.2837,30.4509,29.2964,29.5157,14862.269383203,0
+NHC.US,D,20060629,000000,29.6946,31.4245,29.3367,31.4245,23196.36625408,0
+NHC.US,D,20060630,000000,31.6026,32.4807,30.5375,32.0696,45983.959089163,0
+NHC.US,D,20060703,000000,31.8916,31.8916,31.1364,31.8916,7365.0394870375,0
+NHC.US,D,20060705,000000,32.0696,32.2899,31.3882,32.2899,9996.6454779878,0
+NHC.US,D,20060706,000000,32.3961,32.8839,32.2575,32.7541,23336.691457616,0
+NHC.US,D,20060707,000000,33.0216,33.116,32.5673,32.5673,9167.9132976846,0
+NHC.US,D,20060710,000000,32.3961,32.5023,32.1424,32.2349,5554.0308819824,0
+NHC.US,D,20060711,000000,32.0578,32.0578,31.459,31.7402,10281.363282264,0
+NHC.US,D,20060712,000000,31.6468,31.6468,30.5443,30.5443,8333.0800215756,0
+NHC.US,D,20060713,000000,30.5247,30.5247,28.8685,28.9591,23196.36625408,0
+NHC.US,D,20060714,000000,28.7949,29.1547,28.253,28.8017,13334.961733123,0
+NHC.US,D,20060717,000000,28.6523,28.7949,28.5057,28.7093,17221.359761489,0
+NHC.US,D,20060718,000000,28.8903,29.0456,28.2333,28.7811,9308.2385012206,0
+NHC.US,D,20060719,000000,28.6001,30.7391,28.4398,30.7391,13752.886795828,0
+NHC.US,D,20060720,000000,30.7391,31.8188,30.5709,31.6832,17639.284824194,0
+NHC.US,D,20060721,000000,31.6832,31.6832,30.7391,30.8846,9722.0961667217,0
+NHC.US,D,20060724,000000,31.0626,32.2005,30.8905,32.0932,6250.5726531574,0
+NHC.US,D,20060725,000000,31.9133,32.9852,31.8396,32.9134,7778.8971525385,0
+NHC.US,D,20060726,000000,32.7325,33.474,31.5464,33.294,10418.637937896,0
+NHC.US,D,20060727,000000,33.474,33.474,31.2347,31.274,6804.7555221945,0
+NHC.US,D,20060728,000000,31.3882,32.9361,31.3882,32.9282,11668.345728808,0
+NHC.US,D,20060731,000000,32.7453,33.3088,32.1424,33.2518,8752.0219335816,0
+NHC.US,D,20060801,000000,33.0708,33.0708,32.5093,32.5093,3889.4485762693,0
+NHC.US,D,20060802,000000,32.6911,32.9429,32.2349,32.4031,3609.8150184983,0
+NHC.US,D,20060803,000000,32.5731,33.294,31.8612,33.2518,4026.7232319023,0
+NHC.US,D,20060804,000000,33.4308,33.474,32.3214,32.5093,10556.929442831,0
+NHC.US,D,20060807,000000,32.3293,32.5397,31.8542,32.2899,8752.0219335816,0
+NHC.US,D,20060808,000000,32.2899,32.4669,30.9672,31.22,13614.595290894,0
+NHC.US,D,20060809,000000,31.4019,31.5317,31.3124,31.3124,11531.071073175,0
+NHC.US,D,20060810,000000,31.3124,31.6684,31.3124,31.4864,4722.2481537763,0
+NHC.US,D,20060811,000000,31.3124,31.3203,31.1452,31.1521,2361.1240768882,0
+NHC.US,D,20060814,000000,31.336,31.9506,31.336,31.7854,7225.7311328025,0
+NHC.US,D,20060815,000000,31.9605,33.0118,31.9605,32.9715,4304.3230910713,0
+NHC.US,D,20060816,000000,33.116,33.116,32.9134,33.116,3749.1233727333,0
+NHC.US,D,20060817,000000,32.9361,33.474,31.0075,31.396,15139.869242372,0
+NHC.US,D,20060818,000000,31.6762,32.2496,31.4668,31.4668,21528.733400464,0
+NHC.US,D,20060821,000000,31.2878,31.632,31.2878,31.632,10142.054928029,0
+NHC.US,D,20060822,000000,31.7688,32.2005,31.5317,32.2005,3609.8150184983,0
+NHC.US,D,20060823,000000,31.8542,32.2201,31.4668,31.4668,8752.0219335816,0
+NHC.US,D,20060824,000000,31.4314,32.0372,31.4314,32.0284,6532.2399095304,0
+NHC.US,D,20060825,000000,31.8542,32.5535,31.8542,32.5476,2361.1240768882,0
+NHC.US,D,20060828,000000,32.6843,33.1426,32.6843,33.1426,1668.6497029171,0
+NHC.US,D,20060829,000000,32.821,33.9421,32.821,33.9421,10695.220947765,0
+NHC.US,D,20060830,000000,34.1231,34.5469,33.9421,34.482,12501.145306315,0
+NHC.US,D,20060831,000000,34.5557,35.2953,34.1879,35.253,10695.220947765,0
+NHC.US,D,20060901,000000,35.253,35.5274,35.2018,35.2018,4585.9903474443,0
+NHC.US,D,20060905,000000,35.3828,36.5207,34.9491,36.2817,8752.0219335816,0
+NHC.US,D,20060906,000000,36.1027,36.1105,35.3622,35.8795,6532.2399095304,0
+NHC.US,D,20060907,000000,35.7054,35.7142,35.2108,35.2108,5554.0308819824,0
+NHC.US,D,20060908,000000,35.1596,35.1596,34.6463,34.7721,3609.8150184983,0
+NHC.US,D,20060911,000000,34.6049,34.9491,34.5557,34.8646,11945.945587977,0
+NHC.US,D,20060912,000000,34.9265,35.5136,34.9177,35.5136,7778.8971525385,0
+NHC.US,D,20060913,000000,35.6926,36.7577,35.6424,36.7577,11113.14601047,0
+NHC.US,D,20060914,000000,36.5767,37.8296,36.5767,37.8021,8333.0800215756,0
+NHC.US,D,20060915,000000,37.983,38.3321,37.7932,38.0479,44310.225139741,0
+NHC.US,D,20060918,000000,38.0479,39.406,37.7932,39.1474,16389.577033283,0
+NHC.US,D,20060919,000000,39.054,39.054,36.8098,36.9878,10556.929442831,0
+NHC.US,D,20060920,000000,37.1392,37.7932,36.9612,37.7932,10418.637937896,0
+NHC.US,D,20060921,000000,37.7932,37.7932,37.1392,37.1392,5835.6981383554,0
+NHC.US,D,20060922,000000,37.1452,37.745,37.0084,37.5798,6669.5145651634,0
+NHC.US,D,20060925,000000,37.7588,38.1541,37.7588,38.0312,6669.5145651634,0
+NHC.US,D,20060926,000000,38.0312,39.1838,37.9751,39.1838,5139.1563671804,0
+NHC.US,D,20060927,000000,38.876,39.7394,38.876,39.6647,11113.14601047,0
+NHC.US,D,20060928,000000,39.8485,40.1229,39.4886,40.0247,2223.8494212551,0
+NHC.US,D,20060929,000000,40.1741,40.1741,38.6783,38.6783,13334.961733123,0
+NHC.US,D,20061002,000000,38.6852,38.6852,36.8993,36.9072,7505.3646905735,0
+NHC.US,D,20061003,000000,36.7301,37.0527,36.1883,36.1883,12363.870650682,0
+NHC.US,D,20061004,000000,36.1961,37.5277,36.1804,37.5277,8054.4633131056,0
+NHC.US,D,20061005,000000,37.3978,39.6971,37.218,39.5939,11668.345728808,0
+NHC.US,D,20061006,000000,39.4139,39.765,38.517,39.0924,9861.4045209567,0
+NHC.US,D,20061009,000000,37.8296,38.517,37.6142,38.3321,14305.035966263,0
+NHC.US,D,20061010,000000,37.2542,38.1541,37.218,38.1493,17221.359761489,0
+NHC.US,D,20061011,000000,37.9673,38.0803,37.6486,37.867,15837.427862849,0
+NHC.US,D,20061012,000000,38.0479,39.5939,38.0479,39.5939,10695.220947765,0
+NHC.US,D,20061013,000000,39.4139,41.6739,39.4139,41.3139,19592.652331387,0
+NHC.US,D,20061016,000000,41.6739,41.8391,41.1054,41.7623,16112.994023415,0
+NHC.US,D,20061017,000000,41.2195,41.9541,41.0474,41.5361,12779.762014785,0
+NHC.US,D,20061018,000000,41.7171,41.7545,40.8546,41.366,7225.7311328025,0
+NHC.US,D,20061019,000000,41.3228,41.7545,41.3228,41.3228,18891.026313707,0
+NHC.US,D,20061020,000000,41.5037,41.5037,40.3924,40.8094,11531.071073175,0
+NHC.US,D,20061023,000000,40.6746,41.6591,40.3127,40.7474,7084.3890799655,0
+NHC.US,D,20061024,000000,40.9972,41.6021,40.8389,41.1202,13334.961733123,0
+NHC.US,D,20061025,000000,41.1202,41.1202,40.4927,40.6452,6804.7555221945,0
+NHC.US,D,20061026,000000,40.8242,41.0906,40.3491,40.3491,14999.544038836,0
+NHC.US,D,20061027,000000,40.3924,40.3924,39.8485,39.8889,20694.916973656,0
+NHC.US,D,20061030,000000,39.8811,40.5517,39.4139,39.9449,15837.427862849,0
+NHC.US,D,20061031,000000,40.1309,40.3069,39.6106,39.9165,5413.7056784464,0
+NHC.US,D,20061101,000000,39.9095,40.0915,37.0772,37.0812,18331.759198165,0
+NHC.US,D,20061102,000000,36.3633,36.8865,35.966,36.2955,46253.424153924,0
+NHC.US,D,20061103,000000,36.8383,37.1894,36.0004,36.2955,37226.852909077,0
+NHC.US,D,20061106,000000,36.2955,37.7853,36.2955,37.7853,31811.113532029,0
+NHC.US,D,20061107,000000,37.7853,38.876,37.4332,37.9889,14726.011576871,0
+NHC.US,D,20061108,000000,37.9751,38.876,36.0093,36.0683,15700.153207215,0
+NHC.US,D,20061109,000000,36.0683,36.8924,35.8795,36.1883,43062.551047432,0
+NHC.US,D,20061110,000000,36.1804,37.0772,36.1804,37.0772,19302.850280607,0
+NHC.US,D,20061113,000000,37.1098,38.517,36.9308,38.1493,10142.054928029,0
+NHC.US,D,20061114,000000,38.5082,40.1309,38.5082,39.5939,27363.414689518,0
+NHC.US,D,20061115,000000,39.5939,41.7545,39.5939,41.3847,30976.280255919,0
+NHC.US,D,20061116,000000,41.7545,42.4734,41.5863,42.2442,15416.45225224,0
+NHC.US,D,20061117,000000,42.0643,42.0643,40.953,41.9915,11113.14601047,0
+NHC.US,D,20061120,000000,41.9836,42.0327,40.7956,41.8607,10973.837656235,0
+NHC.US,D,20061121,000000,41.8125,42.3681,37.686,39.8013,36114.419773798,0
+NHC.US,D,20061122,000000,40.1593,40.6373,39.2418,39.3048,10973.837656235,0
+NHC.US,D,20061124,000000,39.1258,39.6499,39.1258,39.3922,5835.6981383554,0
+NHC.US,D,20061127,000000,39.2132,39.2132,38.5849,38.814,34448.820618784,0
+NHC.US,D,20061128,000000,38.8238,40.4504,38.8238,40.2459,38062.703034487,0
+NHC.US,D,20061129,000000,40.2459,41.3139,39.9538,40.9324,10836.563000601,0
+NHC.US,D,20061130,000000,40.7534,40.7534,39.4493,39.7719,26532.648810613,0
+NHC.US,D,20061201,000000,39.765,39.7719,39.1178,39.4493,18891.026313707,0
+NHC.US,D,20061204,000000,39.4493,39.8811,39.1336,39.3431,40561.101767008,0
+NHC.US,D,20061205,000000,39.3431,39.5516,38.9546,38.9822,32227.004896132,0
+NHC.US,D,20061206,000000,38.8818,40.2705,38.8818,40.2527,14170.811858533,0
+NHC.US,D,20061207,000000,40.2773,40.651,39.3048,40.0591,21947.67531247,0
+NHC.US,D,20061208,000000,39.8811,40.4593,39.6342,40.4593,7914.1381095696,0
+NHC.US,D,20061211,000000,40.0993,41.3286,40.0993,41.3286,7914.1381095696,0
+NHC.US,D,20061212,000000,41.1634,41.7171,41.0346,41.5165,8473.4052251116,0
+NHC.US,D,20061213,000000,41.6945,41.7545,41.5529,41.5529,13614.595290894,0
+NHC.US,D,20061214,000000,41.3916,41.7545,41.3916,41.5361,11945.945587977,0
+NHC.US,D,20061215,000000,41.5361,41.5666,41.2558,41.4653,47368.907837106,0
+NHC.US,D,20061218,000000,41.4653,41.4653,40.1672,40.1741,7084.3890799655,0
+NHC.US,D,20061219,000000,40.1741,40.6019,39.8485,40.5281,148496.6045187,0
+NHC.US,D,20061220,000000,40.5222,40.5802,39.7945,40.3855,27781.339752223,0
+NHC.US,D,20061221,000000,41.3228,41.7545,38.9616,39.704,32087.696541896,0
+NHC.US,D,20061222,000000,39.704,40.3069,39.234,39.7945,55144.754441741,0
+NHC.US,D,20061226,000000,39.7876,40.3127,39.6106,40.1436,19302.850280607,0
+NHC.US,D,20061227,000000,40.1436,40.3069,39.7453,40.0591,18472.084401701,0
+NHC.US,D,20061228,000000,40.1377,40.1377,39.5595,39.704,20420.36766239,0
+NHC.US,D,20061229,000000,39.5221,40.0001,39.234,39.7394,72369.164751133,0
+NHC.US,D,20070103,000000,39.9165,40.0993,39.3048,39.9165,30421.080537581,0
+NHC.US,D,20070104,000000,39.8112,39.9873,39.5939,39.7945,40984.111076218,0
+NHC.US,D,20070105,000000,39.6175,39.6175,38.1541,38.7383,73211.115972349,0
+NHC.US,D,20070108,000000,38.6704,38.8012,38.4413,38.5249,35285.687593495,0
+NHC.US,D,20070109,000000,38.5908,38.752,38.1679,38.578,11945.945587977,0
+NHC.US,D,20070110,000000,38.4009,39.1474,38.4009,39.1258,16804.451548085,0
+NHC.US,D,20070111,000000,39.23,39.8751,39.23,39.8112,26250.981554239,0
+NHC.US,D,20070112,000000,39.8751,40.0993,39.6971,40.0993,10142.054928029,0
+NHC.US,D,20070116,000000,40.2773,40.8468,39.704,40.1672,38615.869054222,0
+NHC.US,D,20070117,000000,39.9921,40.2282,39.6725,39.9095,9581.7709631857,0
+NHC.US,D,20070118,000000,40.1141,40.1141,38.876,39.3785,30003.155474876,0
+NHC.US,D,20070119,000000,39.3844,39.8889,38.4619,39.4808,19172.693570081,0
+NHC.US,D,20070122,000000,39.4808,39.6499,38.7806,39.5004,29861.813422039,0
+NHC.US,D,20070123,000000,39.3195,39.7306,39.3195,39.4493,25142.615816165,0
+NHC.US,D,20070124,000000,39.586,39.6224,39.3431,39.3785,9031.6554913526,0
+NHC.US,D,20070125,000000,39.1976,39.4493,39.175,39.406,55425.404848813,0
+NHC.US,D,20070126,000000,39.23,39.704,38.876,39.6647,15281.211295209,0
+NHC.US,D,20070129,000000,39.4886,39.8485,39.3785,39.5939,15416.45225224,0
+NHC.US,D,20070130,000000,39.5939,39.6175,39.2841,39.6175,9308.2385012206,0
+NHC.US,D,20070131,000000,39.4886,39.586,38.7678,39.5221,16804.451548085,0
+NHC.US,D,20070201,000000,39.5221,39.586,39.464,39.5791,31811.113532029,0
+NHC.US,D,20070202,000000,39.4208,39.7876,39.4208,39.7876,24726.724452062,0
+NHC.US,D,20070205,000000,39.6106,39.9705,39.112,39.704,32508.672152504,0
+NHC.US,D,20070206,000000,39.7394,40.3727,39.7394,40.3127,14029.469805696,0
+NHC.US,D,20070207,000000,40.3127,40.6166,40.2705,40.4731,20559.676016624,0
+NHC.US,D,20070208,000000,40.4731,40.5439,39.8397,40.5439,6388.8641580915,0
+NHC.US,D,20070209,000000,40.3649,40.3649,38.9616,39.1336,24726.724452062,0
+NHC.US,D,20070212,000000,38.876,39.704,38.693,39.3785,26115.740597209,0
+NHC.US,D,20070213,000000,39.3785,41.3916,39.3785,40.2459,9447.5468554556,0
+NHC.US,D,20070214,000000,40.1229,40.2459,38.9753,39.7945,20836.259026493,0
+NHC.US,D,20070215,000000,39.8397,40.4593,39.1838,39.8565,41535.243397352,0
+NHC.US,D,20070216,000000,39.8565,39.8565,38.5908,39.5939,15554.743757174,0
+NHC.US,D,20070220,000000,39.234,40.0315,39.234,40.0247,20694.916973656,0
+NHC.US,D,20070221,000000,39.8485,40.2459,39.5939,39.7394,34587.112123719,0
+NHC.US,D,20070222,000000,39.7394,39.9095,39.5595,39.8112,60560.493818789,0
+NHC.US,D,20070223,000000,39.704,39.8112,39.5221,39.7719,10281.363282264,0
+NHC.US,D,20070226,000000,39.9449,39.9449,39.0038,39.6499,38476.560699988,0
+NHC.US,D,20070227,000000,39.4719,39.6647,38.1905,39.4886,59594.486982853,0
+NHC.US,D,20070228,000000,39.4886,39.5221,38.7678,39.4356,38758.22795636,0
+NHC.US,D,20070301,000000,39.2624,39.2624,38.2839,39.0116,35698.528409695,0
+NHC.US,D,20070302,000000,38.8308,38.876,36.7163,38.0883,133632.3014369,0
+NHC.US,D,20070305,000000,37.9103,38.4413,36.7163,36.7232,23751.565972417,0
+NHC.US,D,20070306,000000,37.0084,39.2978,36.2275,38.5849,55703.004707982,0
+NHC.US,D,20070307,000000,38.517,38.517,37.5218,37.5277,18198.551939736,0
+NHC.US,D,20070308,000000,37.6791,38.5632,37.4824,38.3321,19172.693570081,0
+NHC.US,D,20070309,000000,38.517,38.517,37.3418,37.3978,11668.345728808,0
+NHC.US,D,20070312,000000,37.3978,37.4726,37.0772,37.4569,14587.720071937,0
+NHC.US,D,20070313,000000,37.3104,37.3182,36.0093,36.2139,18610.375906636,0
+NHC.US,D,20070314,000000,36.0279,36.7763,36.0279,36.4253,18059.243585501,0
+NHC.US,D,20070315,000000,36.4253,37.686,36.4253,37.4244,18753.751658075,0
+NHC.US,D,20070316,000000,37.4569,37.9889,36.7163,37.218,64456.043490864,0
+NHC.US,D,20070319,000000,37.3605,37.7785,37.0812,37.5218,22779.458040676,0
+NHC.US,D,20070320,000000,37.1825,37.6722,37.097,37.4412,23894.941723857,0
+NHC.US,D,20070321,000000,37.4332,38.5416,37.4332,38.4698,19172.693570081,0
+NHC.US,D,20070322,000000,38.5082,38.517,38.0115,38.1493,18753.751658075,0
+NHC.US,D,20070323,000000,38.0213,38.2417,37.3478,37.8021,50566.898888704,0
+NHC.US,D,20070326,000000,37.9673,37.9751,37.326,37.4569,46673.382915231,0
+NHC.US,D,20070327,000000,37.3978,37.3978,37.0438,37.3054,6945.0807257305,0
+NHC.US,D,20070328,000000,37.0772,37.0772,36.3555,36.7163,50982.790252807,0
+NHC.US,D,20070329,000000,36.8776,37.0772,36.1027,36.4931,26809.231820481,0
+NHC.US,D,20070330,000000,36.5207,36.7852,36.1883,36.6996,27363.414689518,0
+NHC.US,D,20070402,000000,36.7163,36.7163,36.2275,36.2875,8054.4633131056,0
+NHC.US,D,20070403,000000,36.3555,36.5207,36.1883,36.1883,16389.577033283,0
+NHC.US,D,20070404,000000,36.3181,36.4705,36.1804,36.3465,9167.9132976846,0
+NHC.US,D,20070405,000000,36.2739,36.4931,36.1883,36.3417,14726.011576871,0
+NHC.US,D,20070409,000000,36.2177,36.6996,35.908,36.6052,23059.091598446,0
+NHC.US,D,20070410,000000,36.6711,38.3951,36.6711,38.0253,30836.971901684,0
+NHC.US,D,20070411,000000,38.0312,38.0657,36.9229,37.3978,14587.720071937,0
+NHC.US,D,20070412,000000,37.3841,37.6791,37.2542,37.4186,10836.563000601,0
+NHC.US,D,20070413,000000,37.2906,37.7716,37.271,37.3546,11668.345728808,0
+NHC.US,D,20070416,000000,37.5346,38.2899,37.5346,38.2259,11668.345728808,0
+NHC.US,D,20070417,000000,38.1119,38.517,37.9171,38.3263,14029.469805696,0
+NHC.US,D,20070418,000000,38.1541,38.876,38.1541,38.5573,28619.223576235,0
+NHC.US,D,20070419,000000,38.578,38.578,37.6486,38.3263,30144.497527714,0
+NHC.US,D,20070420,000000,38.8681,38.9094,37.9594,38.1905,18331.759198165,0
+NHC.US,D,20070423,000000,38.0115,38.5573,37.7588,38.1679,30836.971901684,0
+NHC.US,D,20070424,000000,38.1541,38.1541,37.4658,37.7932,24443.023497088,0
+NHC.US,D,20070425,000000,37.9033,38.0803,36.7232,37.8217,22918.76639491,0
+NHC.US,D,20070426,000000,37.7519,37.7519,36.7301,37.218,10556.929442831,0
+NHC.US,D,20070427,000000,37.0772,37.3782,36.8698,36.8698,15281.211295209,0
+NHC.US,D,20070430,000000,37.0173,37.0694,36.7232,36.9386,23059.091598446,0
+NHC.US,D,20070501,000000,36.8924,36.8924,36.5403,36.8383,21947.67531247,0
+NHC.US,D,20070502,000000,36.8993,37.9751,36.8993,37.9417,12916.019821117,0
+NHC.US,D,20070503,000000,37.6359,37.9594,36.9308,37.1746,12225.579145748,0
+NHC.US,D,20070504,000000,37.7224,37.7224,36.8993,37.2396,12363.870650682,0
+NHC.US,D,20070507,000000,37.0772,37.5218,37.0016,37.2622,7225.7311328025,0
+NHC.US,D,20070508,000000,37.0812,38.1679,36.8245,37.983,22641.166535741,0
+NHC.US,D,20070509,000000,37.8021,38.517,37.449,38.2101,12501.145306315,0
+NHC.US,D,20070510,000000,38.0312,38.0391,36.9465,37.1894,24027.132132985,0
+NHC.US,D,20070511,000000,37.3684,38.3321,37.3684,38.0253,82234.636669294,0
+NHC.US,D,20070514,000000,37.983,38.3321,37.271,37.4332,27363.414689518,0
+NHC.US,D,20070515,000000,37.326,37.8385,36.7232,37.2906,28759.548779771,0
+NHC.US,D,20070516,000000,37.3478,37.8522,36.8167,37.8522,13057.361873954,0
+NHC.US,D,20070517,000000,38.0312,38.2475,37.2976,37.5798,18753.751658075,0
+NHC.US,D,20070518,000000,37.4658,37.5877,36.7852,37.4332,19592.652331387,0
+NHC.US,D,20070521,000000,37.6634,39.4139,37.0772,38.1493,13683.741043361,0
+NHC.US,D,20070522,000000,38.0115,38.5249,37.6546,38.5013,10556.929442831,0
+NHC.US,D,20070523,000000,38.517,38.8091,38.0725,38.0803,18331.759198165,0
+NHC.US,D,20070524,000000,38.0803,38.3321,37.0772,37.218,34870.813078694,0
+NHC.US,D,20070525,000000,37.4412,37.4412,37.218,37.2622,10281.363282264,0
+NHC.US,D,20070529,000000,37.5877,37.7657,36.7301,36.9612,35837.836763931,0
+NHC.US,D,20070530,000000,36.7763,37.212,36.3181,36.7163,52228.430646515,0
+NHC.US,D,20070531,000000,36.7163,38.3321,36.7163,38.3321,56122.963469289,0
+NHC.US,D,20070601,000000,38.1541,38.1541,37.0772,37.2484,16804.451548085,0
+NHC.US,D,20070604,000000,36.8865,37.4244,36.7163,36.859,27363.414689518,0
+NHC.US,D,20070605,000000,36.7163,36.9072,36.561,36.8993,30560.388891817,0
+NHC.US,D,20070606,000000,36.7163,36.9809,36.6426,36.794,19447.242881347,0
+NHC.US,D,20070607,000000,36.7163,36.9386,36.5541,36.7232,25835.090190137,0
+NHC.US,D,20070608,000000,36.6426,36.8648,36.4705,36.679,4722.2481537763,0
+NHC.US,D,20070611,000000,36.7163,37.6142,36.6859,37.1678,10695.220947765,0
+NHC.US,D,20070612,000000,37.0232,37.271,36.1804,36.3023,19866.184793352,0
+NHC.US,D,20070613,000000,36.4301,36.7508,36.1961,36.5491,21392.475594131,0
+NHC.US,D,20070614,000000,36.0279,36.8924,35.9935,36.3555,16389.577033283,0
+NHC.US,D,20070615,000000,37.2542,37.2622,36.4627,36.5491,45562.983478555,0
+NHC.US,D,20070618,000000,36.7163,37.3182,36.6377,37.1894,14029.469805696,0
+NHC.US,D,20070619,000000,36.8314,37.7145,36.8314,37.7145,9996.6454779878,0
+NHC.US,D,20070620,000000,37.7381,37.7381,37.0438,37.334,12085.253942212,0
+NHC.US,D,20070621,000000,37.1098,37.1196,35.8637,36.4046,29172.389595971,0
+NHC.US,D,20070622,000000,36.2679,36.6495,35.9867,36.2601,46394.766206761,0
+NHC.US,D,20070625,000000,36.084,36.2955,35.9935,36.1804,31950.421886263,0
+NHC.US,D,20070626,000000,36.2875,36.6003,36.1421,36.6003,25142.615816165,0
+NHC.US,D,20070627,000000,36.2817,37.4244,36.1577,37.3182,16804.451548085,0
+NHC.US,D,20070628,000000,37.4244,38.0047,37.2396,37.5493,11390.745869639,0
+NHC.US,D,20070629,000000,37.6939,37.9515,36.6426,37.1452,29172.389595971,0
+NHC.US,D,20070702,000000,37.4332,38.9016,37.4332,38.6222,32508.672152504,0
+NHC.US,D,20070703,000000,38.578,39.2978,38.0047,39.1258,11945.945587977,0
+NHC.US,D,20070705,000000,39.0116,39.234,38.1601,38.4413,14999.544038836,0
+NHC.US,D,20070706,000000,38.2967,38.7737,38.0115,38.5691,8196.8222152435,0
+NHC.US,D,20070709,000000,38.5691,38.7973,37.8296,38.0803,13752.886795828,0
+NHC.US,D,20070710,000000,37.9368,37.9368,35.9935,37.1598,30144.497527714,0
+NHC.US,D,20070711,000000,37.0694,37.5493,36.3849,37.3782,106956.27687485,0
+NHC.US,D,20070712,000000,37.5552,38.1493,37.218,38.1493,14305.035966263,0
+NHC.US,D,20070713,000000,37.9889,38.0115,37.4186,38.0047,6669.5145651634,0
+NHC.US,D,20070716,000000,37.9594,38.0657,37.1746,37.5877,68901.708634773,0
+NHC.US,D,20070717,000000,37.7077,38.0803,37.1825,37.3478,11945.945587977,0
+NHC.US,D,20070718,000000,37.326,37.9368,37.1452,37.8463,17639.284824194,0
+NHC.US,D,20070719,000000,38.0312,38.0312,37.2258,37.8021,14587.720071937,0
+NHC.US,D,20070720,000000,37.7145,37.7145,37.0016,37.6014,37643.761122481,0
+NHC.US,D,20070723,000000,37.6014,38.0115,37.1038,37.1098,28335.52262126,0
+NHC.US,D,20070724,000000,36.9308,37.686,36.9308,37.4136,45423.67512432,0
+NHC.US,D,20070725,000000,37.5946,37.7077,37.334,37.4244,22503.891880109,0
+NHC.US,D,20070726,000000,37.2484,37.6939,36.8924,37.4569,39170.05192326,0
+NHC.US,D,20070727,000000,37.4244,37.5877,37.1098,37.4244,34587.112123719,0
+NHC.US,D,20070730,000000,37.218,37.3782,36.7577,37.035,22918.76639491,0
+NHC.US,D,20070731,000000,37.3978,37.8296,37.1452,37.5493,29589.297809375,0
+NHC.US,D,20070801,000000,37.4412,37.7145,37.3978,37.6142,22779.458040676,0
+NHC.US,D,20070802,000000,37.4332,37.8149,37.3782,37.6634,10418.637937896,0
+NHC.US,D,20070803,000000,37.6634,37.6634,36.1577,36.3083,26809.231820481,0
+NHC.US,D,20070806,000000,36.1303,37.1598,35.2304,36.0211,33617.037890578,0
+NHC.US,D,20070807,000000,35.8165,36.7163,35.6346,36.3023,51810.50558381,0
+NHC.US,D,20070808,000000,36.561,38.1767,36.561,36.8865,45423.67512432,0
+NHC.US,D,20070809,000000,36.8865,37.3978,35.6995,36.2955,45562.983478555,0
+NHC.US,D,20070810,000000,36.1185,37.686,35.8706,37.4824,47368.907837106,0
+NHC.US,D,20070813,000000,37.5424,37.7077,36.9937,37.3782,28058.939611392,0
+NHC.US,D,20070814,000000,37.3182,37.7293,37.1825,37.1825,16251.285528349,0
+NHC.US,D,20070815,000000,37.271,37.8463,36.8924,36.8993,14305.035966263,0
+NHC.US,D,20070816,000000,36.9386,38.1541,36.5354,37.924,40841.75217408,0
+NHC.US,D,20070817,000000,37.924,38.9016,35.079,38.8238,51536.973121845,0
+NHC.US,D,20070820,000000,38.8386,38.8386,36.1745,38.4118,29727.58931431,0
+NHC.US,D,20070821,000000,38.2337,38.5849,36.7232,36.8924,15554.743757174,0
+NHC.US,D,20070822,000000,37.218,38.0115,36.7163,36.7232,19302.850280607,0
+NHC.US,D,20070823,000000,36.8993,37.2622,36.6623,36.7301,8752.0219335816,0
+NHC.US,D,20070824,000000,36.8993,37.6142,36.7163,37.6142,8891.3302878166,0
+NHC.US,D,20070827,000000,37.4332,37.867,37.4332,37.4776,12225.579145748,0
+NHC.US,D,20070828,000000,37.4776,37.9673,35.9935,36.6859,34032.929254681,0
+NHC.US,D,20070829,000000,36.8245,37.6074,36.2817,37.6074,17363.718663627,0
+NHC.US,D,20070830,000000,37.2542,37.7224,37.03,37.276,11668.345728808,0
+NHC.US,D,20070831,000000,37.4332,37.9673,37.1825,37.8581,26532.648810613,0
+NHC.US,D,20070904,000000,37.6791,37.9751,37.271,37.9103,15837.427862849,0
+NHC.US,D,20070905,000000,37.7381,37.9103,37.1825,37.449,13057.361873954,0
+NHC.US,D,20070906,000000,37.4992,37.6722,37.2976,37.2976,6532.2399095304,0
+NHC.US,D,20070907,000000,37.1196,37.1196,36.6426,36.7852,27505.773591656,0
+NHC.US,D,20070910,000000,36.7163,36.8776,36.6623,36.7429,20003.459448986,0
+NHC.US,D,20070911,000000,36.8924,37.4136,36.7163,37.4136,6945.0807257305,0
+NHC.US,D,20070912,000000,37.4136,37.4136,36.6564,36.9937,5139.1563671804,0
+NHC.US,D,20070913,000000,37.1452,37.1678,36.6495,36.8245,9447.5468554556,0
+NHC.US,D,20070914,000000,36.7852,36.9691,36.6426,36.8865,12363.870650682,0
+NHC.US,D,20070917,000000,36.859,36.9809,36.7163,36.735,13198.703926791,0
+NHC.US,D,20070918,000000,37.03,37.924,36.7163,37.8581,29861.813422039,0
+NHC.US,D,20070919,000000,38.1493,38.1493,37.7932,37.9751,22364.583525874,0
+NHC.US,D,20070920,000000,38.0213,38.1541,37.6142,37.6142,12641.470509851,0
+NHC.US,D,20070921,000000,37.8385,38.1355,37.3605,38.1265,62923.651594279,0
+NHC.US,D,20070924,000000,38.0391,38.1905,37.0772,37.4658,23336.691457616,0
+NHC.US,D,20070925,000000,37.2906,38.0213,37.2906,37.867,5282.5321186193,0
+NHC.US,D,20070926,000000,37.9673,38.1541,37.6634,38.0803,8333.0800215756,0
+NHC.US,D,20070927,000000,38.3193,38.3193,37.6142,38.0253,9581.7709631857,0
+NHC.US,D,20070928,000000,37.867,38.2259,36.8383,36.9937,14862.269383203,0
+NHC.US,D,20071001,000000,37.0606,38.3951,37.0606,38.1601,25696.798685203,0
+NHC.US,D,20071002,000000,38.1601,38.4216,37.9033,38.1601,11668.345728808,0
+NHC.US,D,20071003,000000,37.983,37.983,37.2838,37.4412,16251.285528349,0
+NHC.US,D,20071004,000000,37.6634,38.876,37.5493,38.876,14862.269383203,0
+NHC.US,D,20071005,000000,38.876,39.6175,38.0213,39.6175,22364.583525874,0
+NHC.US,D,20071008,000000,40.1377,40.1377,39.3588,39.5939,11531.071073175,0
+NHC.US,D,20071009,000000,39.6283,39.6283,39.1612,39.5221,9996.6454779878,0
+NHC.US,D,20071010,000000,39.5221,39.7394,38.3636,39.7394,53898.097198733,0
+NHC.US,D,20071011,000000,39.8613,39.9538,39.1612,39.3657,9581.7709631857,0
+NHC.US,D,20071012,000000,39.2704,39.8112,38.5082,39.1612,20836.259026493,0
+NHC.US,D,20071015,000000,39.2624,39.3431,37.6634,38.1541,16804.451548085,0
+NHC.US,D,20071016,000000,37.9958,38.0803,37.03,38.0725,18198.551939736,0
+NHC.US,D,20071017,000000,38.3705,38.3705,36.8383,37.4244,34448.820618784,0
+NHC.US,D,20071018,000000,37.2542,37.6074,36.4627,37.5552,33201.146526475,0
+NHC.US,D,20071019,000000,37.5552,37.5552,35.554,36.0968,68344.475217833,0
+NHC.US,D,20071022,000000,35.7782,37.2484,35.7782,36.6623,48754.873434348,0
+NHC.US,D,20071023,000000,36.8776,37.1746,36.3633,36.8698,21392.475594131,0
+NHC.US,D,20071024,000000,36.6711,37.0772,35.6346,36.4301,33749.228299706,0
+NHC.US,D,20071025,000000,36.6298,36.8648,36.4547,36.8648,9996.6454779878,0
+NHC.US,D,20071026,000000,37.1098,37.2484,36.381,37.0438,24589.44979643,0
+NHC.US,D,20071029,000000,37.1678,37.1746,35.908,36.1883,24027.132132985,0
+NHC.US,D,20071030,000000,35.9227,36.1371,35.9227,36.0683,35558.203206159,0
+NHC.US,D,20071031,000000,36.1371,36.3181,35.672,35.849,94318.873762204,0
+NHC.US,D,20071101,000000,35.672,35.672,33.9018,34.1939,50424.539986566,0
+NHC.US,D,20071102,000000,34.7367,35.6582,34.3031,34.719,34587.112123719,0
+NHC.US,D,20071105,000000,34.1939,36.2679,33.656,36.1371,30421.080537581,0
+NHC.US,D,20071106,000000,36.1371,36.3181,34.3885,35.7565,18059.243585501,0
+NHC.US,D,20071107,000000,35.2756,35.5618,34.2913,34.5557,28058.939611392,0
+NHC.US,D,20071108,000000,34.9177,35.1183,34.4387,35.0858,28335.52262126,0
+NHC.US,D,20071109,000000,34.7967,35.5982,34.7721,35.0996,75430.8979964,0
+NHC.US,D,20071112,000000,35.7054,35.9788,34.7053,34.7053,50982.790252807,0
+NHC.US,D,20071113,000000,34.8803,35.491,34.8803,35.4566,29861.813422039,0
+NHC.US,D,20071114,000000,35.6346,35.9227,34.8046,35.139,25558.507180269,0
+NHC.US,D,20071115,000000,35.0396,35.6926,35.0396,35.3464,30003.155474876,0
+NHC.US,D,20071116,000000,35.2018,35.5982,34.9865,35.5618,25696.798685203,0
+NHC.US,D,20071119,000000,35.253,35.7939,35.0927,35.6188,55565.730052349,0
+NHC.US,D,20071120,000000,35.5205,35.9552,34.9865,35.491,18059.243585501,0
+NHC.US,D,20071121,000000,35.3828,35.9552,35.3464,35.4694,14007.099121075,0
+NHC.US,D,20071123,000000,35.6346,35.6513,35.1537,35.3828,8473.4052251116,0
+NHC.US,D,20071126,000000,35.2756,35.5982,33.951,34.0237,22229.342568843,0
+NHC.US,D,20071127,000000,34.6689,34.7967,34.2007,34.6551,10663.698619434,0
+NHC.US,D,20071128,000000,35.1744,35.9935,34.4465,35.9788,41395.935043117,0
+NHC.US,D,20071129,000000,35.9788,36.0683,35.4566,35.6926,15416.45225224,0
+NHC.US,D,20071130,000000,35.9935,35.9935,34.9698,35.3464,27737.61523228,0
+NHC.US,D,20071203,000000,35.1664,35.6188,34.6974,35.368,29309.664251604,0
+NHC.US,D,20071204,000000,35.4566,35.4566,34.4683,34.9177,33617.037890578,0
+NHC.US,D,20071205,000000,34.6345,35.5982,34.6345,35.1744,8613.7304286476,0
+NHC.US,D,20071206,000000,35.0573,36.1371,35.0573,36.1371,57788.562624303,0
+NHC.US,D,20071207,000000,36.3083,36.4931,35.7782,36.3465,13198.703926791,0
+NHC.US,D,20071210,000000,36.3083,36.3083,35.9935,35.9935,17639.284824194,0
+NHC.US,D,20071211,000000,36.1745,36.4115,35.4242,35.4242,20281.059308155,0
+NHC.US,D,20071212,000000,36.0683,36.4627,35.0996,35.3336,11402.948061251,0
+NHC.US,D,20071213,000000,35.0927,35.8028,34.9177,35.5136,11113.14601047,0
+NHC.US,D,20071214,000000,35.491,35.7211,35.1744,35.6848,19302.850280607,0
+NHC.US,D,20071217,000000,35.2756,35.4634,34.6393,35.0927,14170.811858533,0
+NHC.US,D,20071218,000000,35.2756,35.9935,35.0927,35.7408,19447.242881347,0
+NHC.US,D,20071219,000000,35.7477,36.2817,35.7477,36.0161,17221.359761489,0
+NHC.US,D,20071220,000000,36.084,36.084,35.5696,36.0161,25696.798685203,0
+NHC.US,D,20071221,000000,36.8924,39.234,36.561,39.234,97228.079612324,0
+NHC.US,D,20071224,000000,38.876,39.054,38.7078,38.7078,12085.253942212,0
+NHC.US,D,20071226,000000,38.7078,38.7078,37.9958,38.1965,12937.373656438,0
+NHC.US,D,20071227,000000,38.1355,38.2633,37.7381,37.7588,13889.14460216,0
+NHC.US,D,20071228,000000,37.9751,37.9751,35.6995,36.2739,36674.703738641,0
+NHC.US,D,20071231,000000,36.0683,37.3684,36.0004,37.218,19726.876439117,0
+NHC.US,D,20080102,000000,37.0881,37.4244,36.3849,36.6711,19447.242881347,0
+NHC.US,D,20080103,000000,37.9368,37.9368,36.0447,36.3555,19866.184793352,0
+NHC.US,D,20080104,000000,35.8165,36.4547,35.8165,36.3417,16169.937584271,0
+NHC.US,D,20080107,000000,36.5089,36.8865,36.3711,36.7508,36259.829223839,0
+NHC.US,D,20080108,000000,36.7763,37.0772,35.8411,35.9601,58342.74549334,0
+NHC.US,D,20080109,000000,35.8165,36.855,35.6513,36.855,17639.284824194,0
+NHC.US,D,20080110,000000,36.561,37.2542,36.561,36.9809,18059.243585501,0
+NHC.US,D,20080111,000000,36.8245,36.9612,36.1961,36.6564,22779.458040676,0
+NHC.US,D,20080114,000000,36.4253,36.8924,36.3465,36.3465,5554.0308819824,0
+NHC.US,D,20080115,000000,35.9935,36.1253,35.3898,36.1027,10142.054928029,0
+NHC.US,D,20080116,000000,36.2817,36.6711,35.5274,36.6298,23894.941723857,0
+NHC.US,D,20080117,000000,36.6141,36.6996,36.3181,36.3181,11806.637233742,0
+NHC.US,D,20080118,000000,35.8362,36.1657,35.4242,35.9483,32993.709269074,0
+NHC.US,D,20080122,000000,35.6188,36.1253,35.5854,35.9935,17850.7894788,0
+NHC.US,D,20080123,000000,35.7408,36.4627,35.7408,36.1804,19140.154392449,0
+NHC.US,D,20080124,000000,36.2601,36.3259,35.1596,35.2382,29172.389595971,0
+NHC.US,D,20080125,000000,35.6346,35.8854,35.3336,35.4172,34312.562812453,0
+NHC.US,D,20080128,000000,35.6641,36.3977,35.194,35.9935,28619.223576235,0
+NHC.US,D,20080129,000000,36.4193,36.4193,35.8411,35.8411,22503.891880109,0
+NHC.US,D,20080130,000000,35.5274,36.3555,35.3464,35.728,34870.813078694,0
+NHC.US,D,20080131,000000,35.2756,36.1745,35.1537,36.0771,15416.45225224,0
+NHC.US,D,20080201,000000,36.0771,36.2817,35.7644,36.2817,31531.479974257,0
+NHC.US,D,20080204,000000,36.2817,36.4627,35.4054,35.672,14999.544038836,0
+NHC.US,D,20080205,000000,35.3898,35.9227,34.7721,35.9227,48064.432758979,0
+NHC.US,D,20080206,000000,36.1371,36.2493,34.482,34.7446,14029.469805696,0
+NHC.US,D,20080207,000000,34.7446,35.2756,34.3817,34.9226,19302.850280607,0
+NHC.US,D,20080208,000000,35.131,35.3828,34.2667,34.4465,11806.637233742,0
+NHC.US,D,20080211,000000,34.3531,34.9639,34.0168,34.7573,40845.819571284,0
+NHC.US,D,20080212,000000,34.8646,34.8646,34.0483,34.0483,9447.5468554556,0
+NHC.US,D,20080213,000000,34.3375,35.7782,34.3375,35.4634,57367.587013695,0
+NHC.US,D,20080214,000000,35.6051,35.6051,34.1939,34.3443,25726.287314931,0
+NHC.US,D,20080215,000000,33.6982,34.4111,33.6982,34.1939,30699.697246051,0
+NHC.US,D,20080219,000000,33.9067,34.4683,33.9067,34.0483,17783.677424934,0
+NHC.US,D,20080220,000000,33.8792,34.4339,33.8792,34.4339,5002.8985608483,0
+NHC.US,D,20080221,000000,34.5755,34.7367,33.8339,33.8428,10973.837656235,0
+NHC.US,D,20080222,000000,33.9332,34.1388,33.4898,33.8339,35975.111419563,0
+NHC.US,D,20080225,000000,33.9136,34.3817,33.7268,34.1939,12501.145306315,0
+NHC.US,D,20080226,000000,34.0286,34.9098,34.0286,34.719,15700.153207215,0
+NHC.US,D,20080227,000000,33.7484,34.719,33.7268,33.8939,21977.163942198,0
+NHC.US,D,20080228,000000,33.8939,34.1388,33.771,33.771,19302.850280607,0
+NHC.US,D,20080229,000000,33.7336,33.951,33.5252,33.589,30699.697246051,0
+NHC.US,D,20080303,000000,33.6844,33.9067,33.4484,33.8339,21670.075453301,0
+NHC.US,D,20080304,000000,33.474,33.951,33.474,33.7641,17919.935231267,0
+NHC.US,D,20080305,000000,33.8556,34.0031,33.7268,33.9578,5002.8985608483,0
+NHC.US,D,20080306,000000,34.1595,34.1595,33.1839,33.1927,22085.966817404,0
+NHC.US,D,20080307,000000,33.1209,33.656,32.9361,33.3166,13614.595290894,0
+NHC.US,D,20080310,000000,33.3226,33.648,33.116,33.4396,5835.6981383554,0
+NHC.US,D,20080311,000000,33.8339,34.8134,33.4976,34.7367,36114.419773798,0
+NHC.US,D,20080312,000000,34.8498,35.4114,34.0483,34.5981,47646.507696274,0
+NHC.US,D,20080313,000000,35.8706,35.8706,34.2667,35.4408,56255.153878417,0
+NHC.US,D,20080314,000000,35.5982,35.5982,33.9421,34.3305,13057.361873954,0
+NHC.US,D,20080317,000000,34.3305,35.3464,33.8339,34.9177,13477.320635261,0
+NHC.US,D,20080318,000000,33.7778,36.3417,33.7778,36.3417,20420.36766239,0
+NHC.US,D,20080319,000000,36.1745,36.5698,35.6513,35.9483,24589.44979643,0
+NHC.US,D,20080320,000000,34.8803,36.859,34.8803,35.9601,121131.15613059,0
+NHC.US,D,20080324,000000,35.9601,37.0232,35.7782,36.4547,22085.966817404,0
+NHC.US,D,20080325,000000,36.3977,36.5207,35.0573,35.5274,30976.280255919,0
+NHC.US,D,20080326,000000,35.4752,35.9601,35.3622,35.9601,9308.2385012206,0
+NHC.US,D,20080327,000000,35.8922,36.0968,35.2756,35.8028,16670.227440356,0
+NHC.US,D,20080328,000000,35.9788,35.9788,35.2018,35.2018,9167.9132976846,0
+NHC.US,D,20080331,000000,35.3828,35.9935,34.9491,35.0573,12916.019821117,0
+NHC.US,D,20080401,000000,35.0927,36.6141,35.0573,36.6141,15281.211295209,0
+NHC.US,D,20080402,000000,36.6495,37.0812,36.5403,36.5541,12779.762014785,0
+NHC.US,D,20080403,000000,36.4843,37.097,36.4843,36.7065,7365.0394870375,0
+NHC.US,D,20080404,000000,36.5354,36.7163,36.0515,36.0683,8891.3302878166,0
+NHC.US,D,20080407,000000,36.2493,36.3259,35.3534,35.432,7715.8524958774,0
+NHC.US,D,20080408,000000,35.2756,35.9227,35.139,35.6424,7636.5382504006,0
+NHC.US,D,20080409,000000,35.4172,35.4172,34.7515,34.7859,10695.220947765,0
+NHC.US,D,20080410,000000,34.7446,35.6926,34.7446,35.1664,12363.870650682,0
+NHC.US,D,20080411,000000,35.0858,35.2756,34.2823,34.2823,17919.935231267,0
+NHC.US,D,20080414,000000,34.1388,35.0308,34.0847,34.5981,8698.1289206294,0
+NHC.US,D,20080415,000000,34.7652,36.0683,34.6974,35.8568,5759.4344407815,0
+NHC.US,D,20080416,000000,35.9788,37.2484,35.9788,37.097,22473.386401079,0
+NHC.US,D,20080417,000000,36.9308,36.9308,36.1027,36.5541,7636.5382504006,0
+NHC.US,D,20080418,000000,36.6052,37.9033,36.6052,37.5493,16208.577857708,0
+NHC.US,D,20080421,000000,37.3605,37.5424,36.7301,36.855,6250.5726531574,0
+NHC.US,D,20080422,000000,36.5354,36.5354,35.0573,35.966,39731.352737404,0
+NHC.US,D,20080423,000000,36.1027,36.1027,35.139,35.8795,16670.227440356,0
+NHC.US,D,20080424,000000,36.0604,37.0772,35.1664,36.915,20124.464515803,0
+NHC.US,D,20080425,000000,36.4764,38.8386,36.3181,37.334,35088.418829104,0
+NHC.US,D,20080428,000000,37.2838,37.6428,37.0016,37.0173,10027.150957017,0
+NHC.US,D,20080429,000000,37.0173,37.0173,36.2423,36.2955,6704.0874413969,0
+NHC.US,D,20080430,000000,36.2817,36.8314,35.8922,36.0604,30379.38971624,0
+NHC.US,D,20080501,000000,36.0604,37.1825,36.0604,37.0772,12723.835303231,0
+NHC.US,D,20080502,000000,38.0725,38.0725,35.7054,36.3181,20174.290131551,0
+NHC.US,D,20080505,000000,36.3181,36.4931,36.0004,36.1961,19708.5731517,0
+NHC.US,D,20080506,000000,36.0604,37.9299,35.966,37.1678,59980.889717227,0
+NHC.US,D,20080507,000000,37.1746,37.4824,35.8165,35.9935,25835.090190137,0
+NHC.US,D,20080508,000000,36.5354,36.8245,35.8854,36.4764,23835.9644644,0
+NHC.US,D,20080509,000000,36.2955,36.2955,35.9935,36.0004,12500.128457014,0
+NHC.US,D,20080512,000000,36.2679,36.9229,35.9483,36.8865,12452.336539867,0
+NHC.US,D,20080513,000000,37.0772,37.4824,36.7301,36.8098,8333.0800215756,0
+NHC.US,D,20080514,000000,36.7163,37.4332,36.7163,36.9691,12458.437635674,0
+NHC.US,D,20080515,000000,36.7852,36.9465,36.0968,36.3555,35826.65142162,0
+NHC.US,D,20080516,000000,36.7163,36.7163,35.5982,36.2601,50220.153277068,0
+NHC.US,D,20080519,000000,35.9601,36.7163,35.9227,36.0771,45210.136771113,0
+NHC.US,D,20080520,000000,35.9227,36.2177,35.9227,35.9552,13488.505977572,0
+NHC.US,D,20080521,000000,36.1303,36.5089,35.9227,35.9227,12441.151197557,0
+NHC.US,D,20080522,000000,35.8637,36.3023,35.8637,36.2493,13504.775566388,0
+NHC.US,D,20080523,000000,36.1371,36.3977,35.8165,36.3849,12779.762014785,0
+NHC.US,D,20080527,000000,36.5354,37.3978,36.3181,36.8245,12189.989420213,0
+NHC.US,D,20080528,000000,36.8924,36.8924,36.0279,36.4115,26127.942788821,0
+NHC.US,D,20080529,000000,36.5836,37.7932,36.2335,37.686,12201.174762524,0
+NHC.US,D,20080530,000000,37.686,37.686,36.9691,37.6142,46320.53620779,0
+NHC.US,D,20080602,000000,37.571,37.6142,35.9935,36.7429,19112.699461322,0
+NHC.US,D,20080603,000000,37.0772,37.0772,35.9601,36.4627,19560.113153755,0
+NHC.US,D,20080604,000000,36.2817,36.9937,35.966,36.5354,11390.745869639,0
+NHC.US,D,20080605,000000,36.7163,37.4332,36.561,37.1598,19450.293429249,0
+NHC.US,D,20080606,000000,36.9809,36.9809,36.0161,36.0909,15700.153207215,0
+NHC.US,D,20080609,000000,35.7054,36.1371,33.8428,35.6926,31539.614768665,0
+NHC.US,D,20080610,000000,35.5136,36.3909,35.0022,35.3828,42550.058999736,0
+NHC.US,D,20080611,000000,35.3828,35.5618,35.131,35.2756,44556.302670579,0
+NHC.US,D,20080612,000000,35.4566,35.849,35.131,35.1891,33228.601457602,0
+NHC.US,D,20080613,000000,35.2756,35.9935,35.0308,35.2108,50798.740529329,0
+NHC.US,D,20080616,000000,35.0308,35.5696,35.0308,35.4114,46405.951549072,0
+NHC.US,D,20080617,000000,35.3898,35.554,35.0101,35.0396,36665.552094932,0
+NHC.US,D,20080618,000000,35.0858,35.2608,34.7367,34.7515,23353.977895732,0
+NHC.US,D,20080619,000000,34.7367,35.0927,34.6295,34.9177,18546.314400673,0
+NHC.US,D,20080620,000000,34.6974,34.8646,34.2971,34.5557,86219.669079856,0
+NHC.US,D,20080623,000000,34.7367,34.7515,34.2007,34.6295,50034.069854989,0
+NHC.US,D,20080624,000000,34.4111,34.7515,34.1939,34.1939,63702.558158834,0
+NHC.US,D,20080625,000000,34.1939,34.6393,34.1939,34.4269,17581.324414038,0
+NHC.US,D,20080626,000000,34.0719,34.6846,33.9637,33.9637,71773.291060756,0
+NHC.US,D,20080627,000000,33.9637,34.2587,33.116,33.116,301876.11938074,0
+NHC.US,D,20080630,000000,33,33.474,32.9852,32.9921,84825.568688205,0
+NHC.US,D,20080701,000000,32.9429,32.9429,31.9762,32.3961,91126.983806411,0
+NHC.US,D,20080702,000000,32.4257,33.0423,30.9545,31.1364,220887.12310516,0
+NHC.US,D,20080703,000000,31.1364,31.689,30.7775,31.2809,33769.565285726,0
+NHC.US,D,20080707,000000,31.3124,31.6684,30.7775,31.2072,41466.097644885,0
+NHC.US,D,20080708,000000,31.2809,32.5731,31.2809,32.3893,59038.270415214,0
+NHC.US,D,20080709,000000,32.5673,32.5673,31.3576,31.6468,27549.498111599,0
+NHC.US,D,20080710,000000,31.5042,32.0284,31.5042,31.9349,15416.45225224,0
+NHC.US,D,20080711,000000,31.747,33.1564,31.4954,33.1209,24286.428704736,0
+NHC.US,D,20080714,000000,33.294,33.294,32.3961,32.4669,16389.577033283,0
+NHC.US,D,20080715,000000,32.2496,33.474,32.2132,32.8839,23336.691457616,0
+NHC.US,D,20080716,000000,33.0423,33.656,32.4109,33.656,28759.548779771,0
+NHC.US,D,20080717,000000,33.589,33.589,31.8612,32.6547,23751.565972417,0
+NHC.US,D,20080718,000000,32.5397,32.7187,32.1513,32.6175,23059.091598446,0
+NHC.US,D,20080721,000000,32.7925,33.0423,32.4109,32.8269,5989.2423828042,0
+NHC.US,D,20080722,000000,32.6911,34.5755,32.6547,34.5755,49552.083286321,0
+NHC.US,D,20080723,000000,34.7367,35.2688,34.0365,35.0996,19056.772749768,0
+NHC.US,D,20080724,000000,35.2382,35.8165,34.5557,35.5402,23059.091598446,0
+NHC.US,D,20080725,000000,35.9227,36.3465,35.0534,36.0279,39731.352737404,0
+NHC.US,D,20080728,000000,35.8854,35.8854,35.0652,35.318,11248.386967501,0
+NHC.US,D,20080729,000000,35.491,36.7065,35.0455,36.2493,33828.542545183,0
+NHC.US,D,20080730,000000,36.1303,36.7065,36.0683,36.6564,23642.763097212,0
+NHC.US,D,20080731,000000,36.1371,36.7065,35.5696,36.6377,24883.319244415,0
+NHC.US,D,20080801,000000,36.7508,36.7508,36.4391,36.7508,15139.869242372,0
+NHC.US,D,20080804,000000,36.5915,36.7429,35.908,36.2423,24027.132132985,0
+NHC.US,D,20080805,000000,36.4705,36.8865,35.8922,36.7577,41472.198740691,0
+NHC.US,D,20080806,000000,36.4764,36.7163,35.8637,35.8637,19371.996033074,0
+NHC.US,D,20080807,000000,35.6346,35.9867,35.2953,35.9867,22085.966817404,0
+NHC.US,D,20080808,000000,35.9601,36.2955,35.8362,36.2679,37751.547148385,0
+NHC.US,D,20080811,000000,36.4253,36.5207,36.0279,36.4046,41343.058879465,0
+NHC.US,D,20080812,000000,36.2139,36.4046,35.7211,36.0447,49227.708359307,0
+NHC.US,D,20080813,000000,36.2817,36.4253,36.1253,36.2139,34172.237608916,0
+NHC.US,D,20080814,000000,36.0683,36.3417,36.0683,36.3417,29763.179039844,0
+NHC.US,D,20080815,000000,36.3555,36.5354,35.2894,35.8854,75715.615800676,0
+NHC.US,D,20080818,000000,36.0279,36.0909,35.311,35.5402,25336.834032654,0
+NHC.US,D,20080819,000000,35.4242,35.6346,34.6689,35.3336,30968.145461512,0
+NHC.US,D,20080820,000000,35.491,35.5274,34.8882,35.139,21255.200938499,0
+NHC.US,D,20080821,000000,34.8046,34.8341,34.3305,34.4899,16818.687438299,0
+NHC.US,D,20080822,000000,34.6295,34.7279,34.1457,34.7279,14428.074731682,0
+NHC.US,D,20080825,000000,34.5557,34.5557,33.4898,33.8339,15269.009103597,0
+NHC.US,D,20080826,000000,33.8428,34.0031,33.656,33.9637,14303.002267661,0
+NHC.US,D,20080827,000000,33.8556,35.0396,33.7641,35.0308,23377.365429655,0
+NHC.US,D,20080828,000000,35.0308,35.8165,35.0308,35.7408,23551.246660124,0
+NHC.US,D,20080829,000000,35.7782,36.2541,35.3898,35.7939,34100.041308547,0
+NHC.US,D,20080902,000000,35.9935,36.4459,34.3965,34.5557,20204.79561058,0
+NHC.US,D,20080903,000000,34.5813,36.5698,34.5813,35.8165,29939.093968914,0
+NHC.US,D,20080904,000000,35.4634,35.491,34.5263,34.5263,14589.753770539,0
+NHC.US,D,20080905,000000,34.6974,35.2108,34.6049,35.1183,11806.637233742,0
+NHC.US,D,20080908,000000,36.5147,36.5147,35.7054,35.9601,38220.314676139,0
+NHC.US,D,20080909,000000,35.9935,36.1027,35.6641,35.6641,18699.858645122,0
+NHC.US,D,20080910,000000,35.9867,36.0161,35.7939,36.0161,21528.733400464,0
+NHC.US,D,20080911,000000,35.8795,35.9935,34.9029,35.2756,24748.078287383,0
+NHC.US,D,20080912,000000,35.0927,35.253,34.5115,34.5115,15054.45390109,0
+NHC.US,D,20080915,000000,34.5557,34.9865,34.0168,34.0168,21643.637371475,0
+NHC.US,D,20080916,000000,33.8792,35.9867,33.8792,35.6346,36276.098812656,0
+NHC.US,D,20080917,000000,35.1891,35.4566,33.474,33.771,51616.287367321,0
+NHC.US,D,20080918,000000,34.4465,35.4566,33.474,35.4478,69690.783692337,0
+NHC.US,D,20080919,000000,37.4913,37.4913,35.2756,36.0447,187798.8468511,0
+NHC.US,D,20080922,000000,35.6848,37.1098,35.6848,36.2177,79386.441777234,0
+NHC.US,D,20080923,000000,35.9729,36.501,34.7367,35.5342,58624.412749713,0
+NHC.US,D,20080924,000000,35.672,35.8165,34.9954,35.432,40110.637526671,0
+NHC.US,D,20080925,000000,35.2816,35.7477,34.6974,35.2688,41735.562709646,0
+NHC.US,D,20080926,000000,33.9264,35.672,33.9264,35.6188,21473.82353821,0
+NHC.US,D,20080929,000000,35.2756,35.9227,34.1939,34.1939,17364.735512928,0
+NHC.US,D,20080930,000000,34.4465,34.4465,33.8634,33.9195,60984.519977301,0
+NHC.US,D,20081001,000000,33.9195,33.9195,33.5772,33.7268,30560.388891817,0
+NHC.US,D,20081002,000000,33.6766,33.8339,33.474,33.474,12123.89421565,0
+NHC.US,D,20081003,000000,33.8339,34.5351,33.474,33.6628,21940.557367362,0
+NHC.US,D,20081006,000000,33.0501,34.5037,33.0501,34.3031,43205.926798871,0
+NHC.US,D,20081007,000000,34.6915,34.6915,32.9361,33.056,57924.820430636,0
+NHC.US,D,20081008,000000,32.4886,33.2645,31.8188,31.9988,44964.059240275,0
+NHC.US,D,20081009,000000,32.1129,32.1129,27.4623,28.077,49894.761500753,0
+NHC.US,D,20081010,000000,27.0197,31.9988,26.0226,31.9988,51724.073393226,0
+NHC.US,D,20081013,000000,33.0708,33.1564,30.7007,32.2496,57145.91386608,0
+NHC.US,D,20081014,000000,32.3893,32.3893,29.4891,30.9328,39489.34260377,0
+NHC.US,D,20081015,000000,31.6546,31.6546,27.9254,27.9254,29120.530281621,0
+NHC.US,D,20081016,000000,28.1634,28.2864,27.0049,28.012,53488.306930436,0
+NHC.US,D,20081017,000000,27.4859,28.7949,27.1751,27.1751,52871.079404738,0
+NHC.US,D,20081020,000000,27.5832,28.6139,27.2646,28.6139,25177.188692399,0
+NHC.US,D,20081021,000000,28.077,28.4231,27.4062,28.0258,24589.44979643,0
+NHC.US,D,20081022,000000,27.2813,28.3759,27.2813,27.5921,32872.704202257,0
+NHC.US,D,20081023,000000,27.7691,28.6886,26.9361,28.1714,19083.210831593,0
+NHC.US,D,20081024,000000,26.6441,28.7289,26.6382,27.1417,40943.437104179,0
+NHC.US,D,20081027,000000,26.9833,27.835,25.5613,25.5613,27808.794683349,0
+NHC.US,D,20081028,000000,25.9154,26.0884,25.1759,25.9438,52401.295027682,0
+NHC.US,D,20081029,000000,26.2556,26.8161,24.9093,25.7521,31882.292983098,0
+NHC.US,D,20081030,000000,26.35,27.536,25.9154,26.6382,30063.149583635,0
+NHC.US,D,20081031,000000,26.8073,29.5226,26.2644,29.5226,99890.191082304,0
+NHC.US,D,20081103,000000,29.7016,29.7016,28.3415,28.4398,26744.153465218,0
+NHC.US,D,20081104,000000,28.4398,30.0556,28.4398,30.0556,46025.649910504,0
+NHC.US,D,20081105,000000,29.6946,31.274,29.1617,29.2275,44086.518293524,0
+NHC.US,D,20081106,000000,29.5874,30.5641,29.3741,30.2002,41787.422023997,0
+NHC.US,D,20081107,000000,30.3801,32.3568,30.2926,31.8188,54729.879926939,0
+NHC.US,D,20081110,000000,32.4513,33.116,31.3282,31.4098,34575.926781408,0
+NHC.US,D,20081111,000000,31.3203,33.116,30.7321,31.9222,30746.472313896,0
+NHC.US,D,20081112,000000,31.4954,31.8916,29.6946,29.6946,31115.588610154,0
+NHC.US,D,20081113,000000,29.8156,33.116,29.1547,33.0708,36683.85538235,0
+NHC.US,D,20081114,000000,32.4395,33.0423,30.1844,30.1844,35195.188005708,0
+NHC.US,D,20081117,000000,29.9769,31.7402,28.9237,30.7391,15660.496084477,0
+NHC.US,D,20081118,000000,30.5561,32.7453,29.8707,30.5867,42369.05982416,0
+NHC.US,D,20081119,000000,30.5188,30.7931,26.8161,26.8161,32323.605579725,0
+NHC.US,D,20081120,000000,26.6863,28.4919,25.1975,25.1975,39553.404109731,0
+NHC.US,D,20081121,000000,25.7383,31.3124,24.5474,31.3124,76211.838259557,0
+NHC.US,D,20081124,000000,30.6623,33.3226,29.5157,33.0796,73584.299665811,0
+NHC.US,D,20081125,000000,33.0875,33.0875,30.0556,30.6477,56337.518671797,0
+NHC.US,D,20081126,000000,30.0556,32.7383,29.8766,32.5673,44331.578975061,0
+NHC.US,D,20081128,000000,32.2132,32.6774,32.1424,32.6774,20320.716430893,0
+NHC.US,D,20081201,000000,31.7914,31.9605,27.713,27.713,46249.356756721,0
+NHC.US,D,20081202,000000,28.077,30.9545,27.6482,30.2002,55499.634847785,0
+NHC.US,D,20081203,000000,29.321,32.1808,29.321,31.9605,54917.997047621,0
+NHC.US,D,20081204,000000,31.6252,33.0216,30.6122,31.396,65221.731014507,0
+NHC.US,D,20081205,000000,31.0282,33.1101,30.9997,32.9361,54649.548832161,0
+NHC.US,D,20081208,000000,33.116,35.966,32.3893,35.9601,57883.129609295,0
+NHC.US,D,20081209,000000,35.4566,36.3083,32.9577,33.3304,46894.039213545,0
+NHC.US,D,20081210,000000,33.7641,35.548,33.4818,34.3739,15554.743757174,0
+NHC.US,D,20081211,000000,32.9282,35.6582,32.9282,33.116,31827.383120844,0
+NHC.US,D,20081212,000000,32.4669,35.9788,32.4669,35.728,47720.737695246,0
+NHC.US,D,20081215,000000,35.8637,36.2335,33.827,34.5557,76378.601544919,0
+NHC.US,D,20081216,000000,34.9029,34.9029,32.5967,33.3304,53171.049948528,0
+NHC.US,D,20081217,000000,33.1357,33.4976,31.2141,32.0932,54374.999520895,0
+NHC.US,D,20081218,000000,31.7098,32.3961,30.6397,32.3961,36647.248807515,0
+NHC.US,D,20081219,000000,32.3961,34.8341,32.3961,33.474,81955.003111522,0
+NHC.US,D,20081222,000000,33.7641,33.7926,32.1346,33.5252,20794.568205152,0
+NHC.US,D,20081223,000000,34.0719,34.0719,32.8554,33.2094,24600.635138741,0
+NHC.US,D,20081224,000000,32.9282,33.9136,32.8417,33.7051,7914.1381095696,0
+NHC.US,D,20081226,000000,33.8496,34.895,32.9065,34.6974,17909.766738257,0
+NHC.US,D,20081229,000000,34.9098,34.9098,32.4513,33.2468,15406.28375923,0
+NHC.US,D,20081230,000000,33.474,34.9177,32.9361,34.7053,12305.910240526,0
+NHC.US,D,20081231,000000,34.9177,36.4547,33.8339,36.4547,33324.185291895,0
+NHC.US,D,20090102,000000,36.5089,37.2484,35.908,36.4253,18405.989197137,0
+NHC.US,D,20090105,000000,36.4627,36.4627,34.9954,36.1253,23529.892824803,0
+NHC.US,D,20090106,000000,36.2139,36.8383,35.432,36.1577,27762.019615504,0
+NHC.US,D,20090107,000000,35.672,35.9227,34.5627,35.318,19986.173010869,0
+NHC.US,D,20090108,000000,35.079,36.0604,34.9177,35.7339,35673.107177171,0
+NHC.US,D,20090109,000000,35.6267,35.6267,32.8141,32.8987,26641.451685818,0
+NHC.US,D,20090112,000000,32.9518,34.4465,32.8554,33.4012,26332.329498318,0
+NHC.US,D,20090113,000000,33.2999,33.7336,32.3568,33.2704,14699.573495045,0
+NHC.US,D,20090114,000000,32.7699,33.1426,31.3124,31.4786,32087.696541896,0
+NHC.US,D,20090115,000000,31.7098,32.7541,30.2444,32.7541,40841.75217408,0
+NHC.US,D,20090116,000000,32.7767,32.8918,31.6398,32.0205,38731.789874535,0
+NHC.US,D,20090120,000000,31.4954,32.0854,29.3741,29.3741,21462.638195899,0
+NHC.US,D,20090121,000000,30.3496,33.294,29.5157,33.294,33360.79186673,0
+NHC.US,D,20090122,000000,32.3293,33.3304,31.2278,31.5672,20559.676016624,0
+NHC.US,D,20090123,000000,30.8384,32.1424,30.8384,31.5238,13755.937343731,0
+NHC.US,D,20090126,000000,32.1287,32.4729,31.0626,32.052,14138.272680902,0
+NHC.US,D,20090127,000000,32.0647,34.4613,32.0647,33.888,28995.4578176,0
+NHC.US,D,20090128,000000,34.5557,34.8272,33.9195,34.3099,16007.241696113,0
+NHC.US,D,20090129,000000,34.1506,34.3669,32.8269,33.3304,20154.969994832,0
+NHC.US,D,20090130,000000,33.5468,33.7572,32.6843,32.7541,15146.987187479,0
+NHC.US,D,20090202,000000,33.6106,35.0101,32.3961,35.0101,30247.199307112,0
+NHC.US,D,20090203,000000,35.5766,35.5766,34.5901,35.0239,25282.941019702,0
+NHC.US,D,20090204,000000,34.8409,35.6267,33.8634,34.5557,21385.357649025,0
+NHC.US,D,20090205,000000,34.1939,35.2953,33.5772,33.656,35003.003487822,0
+NHC.US,D,20090206,000000,33.7268,34.3885,32.8613,33.8339,23172.978720157,0
+NHC.US,D,20090209,000000,33.8113,34.1595,33.0354,33.4976,11835.109014169,0
+NHC.US,D,20090210,000000,33.2173,33.8496,31.6762,31.6762,27646.098795192,0
+NHC.US,D,20090211,000000,31.7402,33.1504,31.7402,33.1504,22717.430233316,0
+NHC.US,D,20090212,000000,34.541,34.541,32.7187,34.3965,41661.332710674,0
+NHC.US,D,20090213,000000,34.5351,34.9413,34.1801,34.5755,14862.269383203,0
+NHC.US,D,20090217,000000,34.2971,34.6846,33.7641,33.7641,35943.589091233,0
+NHC.US,D,20090218,000000,33.9421,33.9421,32.8417,32.9577,22058.511886277,0
+NHC.US,D,20090219,000000,33.2576,33.8634,32.7925,32.7925,11948.99613588,0
+NHC.US,D,20090220,000000,32.3293,33.7484,31.9684,33.2862,22699.126945898,0
+NHC.US,D,20090223,000000,33.4898,33.4898,31.8188,32.4433,19640.444248534,0
+NHC.US,D,20090224,000000,33.0059,33.7641,32.1945,33.474,29353.388771546,0
+NHC.US,D,20090225,000000,33.3166,33.3166,30.8669,31.5376,22867.923929861,0
+NHC.US,D,20090226,000000,31.7972,31.8995,29.5157,29.5157,33773.63268293,0
+NHC.US,D,20090227,000000,29.2649,30.3427,29.2147,29.8766,37766.7998879,0
+NHC.US,D,20090302,000000,29.3062,30.0851,28.667,28.9521,23492.269400667,0
+NHC.US,D,20090303,000000,29.3741,29.3741,28.012,28.012,28458.561386679,0
+NHC.US,D,20090304,000000,28.431,29.2728,28.077,28.9049,25611.38334392,0
+NHC.US,D,20090305,000000,28.5057,28.7093,26.5723,26.6382,26248.947855638,0
+NHC.US,D,20090306,000000,26.8693,26.9499,24.628,25.3705,42576.497081561,0
+NHC.US,D,20090309,000000,26.2478,26.3697,24.5976,25.3469,31731.799286551,0
+NHC.US,D,20090310,000000,26.0442,27.7376,25.6941,27.2037,31950.421886263,0
+NHC.US,D,20090311,000000,27.2037,27.952,25.1975,25.3125,19181.84521379,0
+NHC.US,D,20090312,000000,25.2603,26.6303,24.9015,26.4936,32221.920649626,0
+NHC.US,D,20090313,000000,26.5497,27.0512,26.0972,26.0972,28250.107279977,0
+NHC.US,D,20090316,000000,26.35,26.709,24.9605,25.4187,35954.774433544,0
+NHC.US,D,20090317,000000,25.6941,29.8766,25.1905,29.2836,62994.831045348,0
+NHC.US,D,20090318,000000,28.9394,30.8315,28.5814,29.7242,54272.297741496,0
+NHC.US,D,20090319,000000,30.0408,30.0408,27.9038,28.8903,18814.762616134,0
+NHC.US,D,20090320,000000,29.0181,30.7007,28.2205,29.378,88597.062745559,0
+NHC.US,D,20090323,000000,30.0408,31.5956,29.3652,31.5956,54679.03746189,0
+NHC.US,D,20090324,000000,31.0361,31.8542,28.9049,28.9049,32623.576123516,0
+NHC.US,D,20090325,000000,29.0535,30.4214,27.7838,30.0979,40106.570129468,0
+NHC.US,D,20090326,000000,30.4509,31.6398,29.9848,31.6398,41343.058879465,0
+NHC.US,D,20090327,000000,30.8247,31.5799,28.253,28.253,43162.202278928,0
+NHC.US,D,20090330,000000,27.5685,27.8428,26.0972,27.653,35583.624438685,0
+NHC.US,D,20090331,000000,27.8754,29.6268,27.1967,28.9049,44335.646372266,0
+NHC.US,D,20090401,000000,28.4703,29.9268,28.1851,29.1685,19954.650682538,0
+NHC.US,D,20090402,000000,29.9848,31.336,29.796,30.5955,49359.898768435,0
+NHC.US,D,20090403,000000,30.5561,30.7931,29.5786,30.7931,22054.444489073,0
+NHC.US,D,20090406,000000,30.4716,30.7391,29.3141,29.7478,26999.382639765,0
+NHC.US,D,20090407,000000,29.2354,30.5443,28.3906,29.498,30437.350126397,0
+NHC.US,D,20090408,000000,29.8028,30.093,27.9324,30.093,34899.284859121,0
+NHC.US,D,20090409,000000,30.5375,31.4098,30.0192,31.1728,67830.966320835,0
+NHC.US,D,20090413,000000,30.8453,31.4314,30.0979,31.0154,26180.818952472,0
+NHC.US,D,20090414,000000,30.389,30.9151,29.6868,29.9189,30960.010667103,0
+NHC.US,D,20090415,000000,29.679,30.4411,29.2275,30.032,31690.108465211,0
+NHC.US,D,20090416,000000,30.3073,30.6122,28.9905,30.2385,29027.996995231,0
+NHC.US,D,20090417,000000,30.4017,30.4017,29.498,30.1638,26886.512367356,0
+NHC.US,D,20090420,000000,29.4567,29.7754,28.3484,28.3484,36851.635517013,0
+NHC.US,D,20090421,000000,28.1487,29.7566,28.1487,29.73,27094.966474057,0
+NHC.US,D,20090422,000000,29.3367,29.796,28.607,28.9767,15878.101834888,0
+NHC.US,D,20090423,000000,29.0348,29.0348,27.2892,28.0553,41815.893804424,0
+NHC.US,D,20090424,000000,28.369,29.3849,28.1487,29.3367,34503.730481038,0
+NHC.US,D,20090427,000000,28.8685,28.8685,26.8525,27.7376,33695.335286754,0
+NHC.US,D,20090428,000000,27.599,29.2728,27.242,29.0839,38583.329876592,0
+NHC.US,D,20090429,000000,27.958,29.7094,27.958,29.5157,50287.265330934,0
+NHC.US,D,20090430,000000,29.6268,29.6268,28.0946,28.5814,75730.86854019,0
+NHC.US,D,20090501,000000,28.5814,28.5814,26.2969,26.586,41837.247639745,0
+NHC.US,D,20090504,000000,27.1525,28.5814,26.7287,28.5441,55001.378690302,0
+NHC.US,D,20090505,000000,28.369,28.369,26.4474,27.1417,39307.326578892,0
+NHC.US,D,20090506,000000,27.536,28.0416,27.0669,28.0416,41075.627513307,0
+NHC.US,D,20090507,000000,28.0828,28.7289,26.7463,27.6068,44485.12321951,0
+NHC.US,D,20090508,000000,28.0828,29.1489,27.891,29.1489,25740.523205146,0
+NHC.US,D,20090511,000000,28.6355,29.3288,27.9324,28.1192,18821.88056124,0
+NHC.US,D,20090512,000000,28.3759,28.6797,27.7052,27.952,17913.83413546,0
+NHC.US,D,20090513,000000,27.72,27.891,27.0001,27.0001,47064.869896111,0
+NHC.US,D,20090514,000000,27.2557,28.133,27.0001,27.5518,33824.47514798,0
+NHC.US,D,20090515,000000,27.5518,27.6806,26.5329,26.8968,34617.617602748,0
+NHC.US,D,20090518,000000,27.2892,27.4279,26.7159,27.2813,45495.87142469,0
+NHC.US,D,20090519,000000,27.0109,27.3187,26.709,26.7591,20441.72149771,0
+NHC.US,D,20090520,000000,27.0443,27.4406,26.3569,26.5497,66922.919895055,0
+NHC.US,D,20090521,000000,26.3422,26.7916,25.99,26.2408,19343.524252646,0
+NHC.US,D,20090522,000000,26.4798,26.7159,26.0972,26.3962,34376.624318414,0
+NHC.US,D,20090526,000000,26.1346,27.1201,25.99,27.0512,40919.032720955,0
+NHC.US,D,20090527,000000,26.9597,27.1663,26.5634,26.5634,20701.018069461,0
+NHC.US,D,20090528,000000,26.8605,26.9086,26.0736,26.9086,29289.327265585,0
+NHC.US,D,20090529,000000,26.8605,27.713,26.8005,27.653,36518.10894629,0
+NHC.US,D,20090601,000000,27.9038,28.5814,27.6964,28.4064,36217.121553198,0
+NHC.US,D,20090602,000000,28.2943,28.9315,28.2943,28.5893,28598.886590216,0
+NHC.US,D,20090603,000000,28.2943,28.8243,28.2392,28.8243,30305.159717269,0
+NHC.US,D,20090604,000000,28.725,28.8833,28.2618,28.8293,23262.461458643,0
+NHC.US,D,20090605,000000,28.9993,29.2354,28.0828,28.5893,11837.142712771,0
+NHC.US,D,20090608,000000,28.4851,28.8539,28.3631,28.5519,25232.098554653,0
+NHC.US,D,20090609,000000,28.7595,28.7595,28.1851,28.2776,17248.814692616,0
+NHC.US,D,20090610,000000,28.431,28.431,27.0669,27.6875,30198.390540665,0
+NHC.US,D,20090611,000000,27.6875,28.3995,27.6482,27.7288,15543.558414863,0
+NHC.US,D,20090612,000000,27.5921,28.0042,27.3787,28.0042,13077.698859974,0
+NHC.US,D,20090615,000000,27.8272,27.8272,26.9017,27.6737,43966.530076008,0
+NHC.US,D,20090616,000000,27.8596,28.077,27.0375,27.1751,47801.068790024,0
+NHC.US,D,20090617,000000,27.1751,28.012,27.1751,27.7376,28230.787143259,0
+NHC.US,D,20090618,000000,27.7376,27.9982,27.6393,27.9382,17303.724554869,0
+NHC.US,D,20090619,000000,28.2048,28.2048,27.3561,27.4701,51957.948732452,0
+NHC.US,D,20090622,000000,27.4131,27.4131,26.8968,26.9165,20348.17136202,0
+NHC.US,D,20090623,000000,27.0305,27.4701,26.6697,26.9745,19726.876439117,0
+NHC.US,D,20090624,000000,27.1269,27.3561,26.7916,26.9745,26184.886349676,0
+NHC.US,D,20090625,000000,26.8161,27.3472,26.6382,27.3472,19399.4509642,0
+NHC.US,D,20090626,000000,27.1201,27.5006,26.4425,27.4859,189492.91778654,0
+NHC.US,D,20090629,000000,27.1967,27.6806,26.9745,27.3472,24969.751434998,0
+NHC.US,D,20090630,000000,27.3472,27.5439,27.1269,27.3108,40264.18177112,0
+NHC.US,D,20090701,000000,27.3718,27.7465,27.1751,27.5636,37891.872351921,0
+NHC.US,D,20090702,000000,27.2115,27.2115,26.4267,26.6382,30147.548075616,0
+NHC.US,D,20090706,000000,26.6067,27.2557,26.6067,27.1485,29870.965065748,0
+NHC.US,D,20090707,000000,27.42,27.7465,27.0817,27.1141,14154.542269717,0
+NHC.US,D,20090708,000000,27.2813,27.2813,26.5949,26.7591,13731.532960508,0
+NHC.US,D,20090709,000000,26.9499,27.3049,26.4267,26.6863,11113.14601047,0
+NHC.US,D,20090710,000000,26.6146,27.0512,26.4267,26.7375,5554.0308819824,0
+NHC.US,D,20090713,000000,26.5801,27.3561,26.4474,27.3561,24740.960342277,0
+NHC.US,D,20090714,000000,27.1525,27.4554,27.1269,27.3472,7914.1381095696,0
+NHC.US,D,20090715,000000,27.6068,27.8674,26.7217,27.713,60101.894784044,0
+NHC.US,D,20090716,000000,27.658,27.8164,27.4338,27.5685,35698.528409695,0
+NHC.US,D,20090717,000000,27.6964,27.6964,27.0049,27.4131,23917.312408478,0
+NHC.US,D,20090720,000000,27.6068,27.6068,26.7591,27.1269,16314.330185011,0
+NHC.US,D,20090721,000000,27.3354,27.5164,26.8968,27.0975,14694.489248541,0
+NHC.US,D,20090722,000000,26.9913,27.2557,26.7807,27.1663,19788.904246478,0
+NHC.US,D,20090723,000000,27.1663,27.9894,26.5565,27.4623,41450.84490537,0
+NHC.US,D,20090724,000000,27.3187,27.6964,27.0975,27.2646,16981.383326457,0
+NHC.US,D,20090727,000000,27.2646,27.5636,26.2753,27.3944,14060.992134026,0
+NHC.US,D,20090728,000000,27.1269,27.7052,26.6382,27.3944,19317.08617082,0
+NHC.US,D,20090729,000000,27.2557,27.6157,27.0247,27.0247,16809.53579459,0
+NHC.US,D,20090730,000000,27.3561,27.891,27.1201,27.5685,29773.347532853,0
+NHC.US,D,20090731,000000,27.5439,27.9324,26.7159,26.8161,29779.448628659,0
+NHC.US,D,20090803,000000,26.9913,27.0975,26.3569,26.8161,33521.454056285,0
+NHC.US,D,20090804,000000,27.0443,27.6068,26.6441,27.4701,32363.262702463,0
+NHC.US,D,20090805,000000,27.4406,27.4406,25.462,25.7138,44660.02129928,0
+NHC.US,D,20090806,000000,25.8072,26.2192,25.1315,25.3705,42997.472692169,0
+NHC.US,D,20090807,000000,25.7846,27.0001,25.5702,26.7463,38879.233023178,0
+NHC.US,D,20090810,000000,26.5634,27.2037,26.5634,27.1967,14390.451307546,0
+NHC.US,D,20090811,000000,27.1348,27.4485,26.9597,26.9745,22504.90872941,0
+NHC.US,D,20090812,000000,27.0591,27.6964,27.0591,27.4003,48190.522072302,0
+NHC.US,D,20090813,000000,27.4406,28.0494,27.3561,27.3561,59249.775069819,0
+NHC.US,D,20090814,000000,27.4003,27.835,27.4003,27.6068,76212.855108858,0
+NHC.US,D,20090817,000000,27.5242,27.7544,27.2557,27.5636,63889.658430216,0
+NHC.US,D,20090818,000000,27.7888,27.8164,27.1663,27.6806,18778.156041298,0
+NHC.US,D,20090819,000000,27.4279,28.077,27.4279,27.899,63124.987755874,0
+NHC.US,D,20090820,000000,27.9186,28.1034,27.653,28.1034,39823.886023794,0
+NHC.US,D,20090821,000000,28.4703,28.4703,28.133,28.4142,40586.522999533,0
+NHC.US,D,20090824,000000,28.4851,28.5441,28.0868,28.5126,26011.005119207,0
+NHC.US,D,20090825,000000,28.5814,28.5814,27.1141,28.5057,17955.524956801,0
+NHC.US,D,20090826,000000,28.4398,28.5362,28.1034,28.4772,23851.217203914,0
+NHC.US,D,20090827,000000,28.4398,28.7949,28.2205,28.725,32044.988871255,0
+NHC.US,D,20090828,000000,28.7949,28.7949,27.0817,27.3108,30252.283553618,0
+NHC.US,D,20090831,000000,27.3354,27.835,27.0001,27.5164,47750.226324975,0
+NHC.US,D,20090901,000000,27.4406,27.7544,26.9597,27.6314,35466.686769071,0
+NHC.US,D,20090902,000000,27.5921,27.8094,27.4338,27.7602,24808.072396141,0
+NHC.US,D,20090903,000000,27.7544,27.899,27.4701,27.8164,15679.816221195,0
+NHC.US,D,20090904,000000,27.7465,28.1192,27.599,28.0416,29970.616297245,0
+NHC.US,D,20090908,000000,28.1192,28.1192,27.5518,27.7376,10836.563000601,0
+NHC.US,D,20090909,000000,27.6658,27.9254,27.477,27.8596,40273.333414829,0
+NHC.US,D,20090910,000000,27.8232,27.8232,27.3944,27.7052,20688.815877849,0
+NHC.US,D,20090911,000000,27.7888,27.8232,27.5301,27.5921,16650.907303637,0
+NHC.US,D,20090914,000000,27.5301,27.8164,27.3561,27.4554,21806.333259633,0
+NHC.US,D,20090915,000000,27.3561,27.7288,27.1348,27.5832,18851.369190969,0
+NHC.US,D,20090916,000000,27.5832,27.891,27.4859,27.8232,30836.971901684,0
+NHC.US,D,20090917,000000,26.4356,28.0416,26.4356,27.9382,27162.078527923,0
+NHC.US,D,20090918,000000,27.658,28.2264,27.0247,28.2264,94303.62102269,0
+NHC.US,D,20090921,000000,28.077,28.077,27.4279,27.4701,56413.782369371,0
+NHC.US,D,20090922,000000,27.5754,27.713,27.2489,27.3944,44548.167876172,0
+NHC.US,D,20090923,000000,27.3472,27.5636,27.0669,27.2489,19833.645615721,0
+NHC.US,D,20090924,000000,27.2754,27.2754,26.8221,26.8289,20775.248068433,0
+NHC.US,D,20090925,000000,26.8161,26.9165,26.412,26.7159,24518.270345361,0
+NHC.US,D,20090928,000000,26.767,27.0001,26.5565,26.8968,22101.219556919,0
+NHC.US,D,20090929,000000,26.9223,26.9223,26.5261,26.6224,14415.87254007,0
+NHC.US,D,20090930,000000,26.35,27.0001,26.0226,26.8447,48746.73863994,0
+NHC.US,D,20091001,000000,26.7375,26.7375,26.2261,26.4867,16320.431280816,0
+NHC.US,D,20091002,000000,26.2753,26.6382,26.2704,26.5949,22047.326543966,0
+NHC.US,D,20091005,000000,26.6067,26.9657,26.3962,26.8073,34073.603226721,0
+NHC.US,D,20091006,000000,26.3186,26.9597,26.3186,26.9597,20920.657518475,0
+NHC.US,D,20091007,000000,26.8525,26.9223,26.5123,26.8289,25238.199650458,0
+NHC.US,D,20091008,000000,26.8369,27.0001,26.6569,26.6863,30724.101629275,0
+NHC.US,D,20091009,000000,26.5949,26.9499,26.5634,26.9499,11821.889973256,0
+NHC.US,D,20091012,000000,26.9499,26.9597,26.5949,26.709,7533.836471001,0
+NHC.US,D,20091013,000000,26.6441,26.6765,26.3097,26.6765,17639.284824194,0
+NHC.US,D,20091014,000000,26.7287,26.8447,26.5123,26.8447,23437.359538413,0
+NHC.US,D,20091015,000000,26.5565,26.8447,26.3766,26.5801,16898.001683776,0
+NHC.US,D,20091016,000000,26.4543,26.7463,26.2044,26.5261,19075.076037186,0
+NHC.US,D,20091019,000000,26.7011,26.8073,26.4425,26.8005,17269.151678636,0
+NHC.US,D,20091020,000000,26.7591,26.8005,26.4543,26.6765,22167.314761482,0
+NHC.US,D,20091021,000000,26.586,26.8447,26.3264,26.473,36417.440865493,0
+NHC.US,D,20091022,000000,26.4198,26.7807,26.3923,26.7591,17527.431401086,0
+NHC.US,D,20091023,000000,26.6067,26.767,25.9154,26.059,39385.623975069,0
+NHC.US,D,20091026,000000,26.059,26.5261,25.8819,26.0442,23071.293790058,0
+NHC.US,D,20091027,000000,26.0972,26.3638,26.051,26.1346,19029.317818642,0
+NHC.US,D,20091028,000000,26.0972,26.3038,25.4275,25.519,36938.067707596,0
+NHC.US,D,20091029,000000,25.701,26.1966,25.3538,25.5485,33558.060631121,0
+NHC.US,D,20091030,000000,25.1433,25.8937,25.1159,25.8937,44875.593351089,0
+NHC.US,D,20091102,000000,25.9832,26.8369,25.7236,26.8369,70430.033134154,0
+NHC.US,D,20091103,000000,26.7513,26.7513,26.0226,26.7159,37095.67934925,0
+NHC.US,D,20091104,000000,26.8005,26.8005,25.8229,26.0442,39518.831233498,0
+NHC.US,D,20091105,000000,26.168,26.8161,26.168,26.7807,30511.580125368,0
+NHC.US,D,20091106,000000,26.6863,27.0049,26.5329,26.9165,24437.939250583,0
+NHC.US,D,20091109,000000,26.9833,26.9833,26.6697,26.9165,58165.813714969,0
+NHC.US,D,20091110,000000,26.8525,27.0001,26.4936,26.9293,38700.267546204,0
+NHC.US,D,20091111,000000,26.9913,26.9913,26.6441,26.8369,21750.406548078,0
+NHC.US,D,20091112,000000,26.7513,26.7513,25.9212,25.9291,17833.503040682,0
+NHC.US,D,20091113,000000,25.9586,26.4267,25.701,26.168,19285.563842489,0
+NHC.US,D,20091116,000000,26.35,27.0001,26.2753,26.9913,28058.939611392,0
+NHC.US,D,20091117,000000,26.9017,27.0001,26.8525,26.9086,15771.332658284,0
+NHC.US,D,20091118,000000,26.9361,26.9657,26.709,26.9657,31063.729295804,0
+NHC.US,D,20091119,000000,24.6998,26.8289,24.6998,26.6382,17625.048933981,0
+NHC.US,D,20091120,000000,26.4474,27.0001,25.9212,26.9913,29188.659184787,0
+NHC.US,D,20091123,000000,26.9913,27.0001,26.7591,26.9223,26540.783605021,0
+NHC.US,D,20091124,000000,26.8605,26.8605,26.4425,26.8161,10556.929442831,0
+NHC.US,D,20091125,000000,26.6382,26.8525,26.5329,26.5329,6318.7015563235,0
+NHC.US,D,20091127,000000,25.815,25.99,25.7236,25.7236,18145.675776085,0
+NHC.US,D,20091130,000000,25.7383,25.7383,24.8306,25.2043,39652.038491927,0
+NHC.US,D,20091201,000000,25.3755,25.873,25.2259,25.7383,16228.914843727,0
+NHC.US,D,20091202,000000,25.7776,26.6224,25.7776,26.4543,12589.611195501,0
+NHC.US,D,20091203,000000,25.701,26.7807,25.701,26.2704,19450.293429249,0
+NHC.US,D,20091204,000000,26.7513,26.8525,26.4356,26.8073,26276.402786765,0
+NHC.US,D,20091207,000000,26.7916,26.9086,26.709,26.8447,14417.906238672,0
+NHC.US,D,20091208,000000,26.7011,26.9017,26.6441,26.6441,13283.102418773,0
+NHC.US,D,20091209,000000,26.6765,26.7857,26.6146,26.7857,10223.402872108,0
+NHC.US,D,20091210,000000,26.8447,27.0001,26.7159,26.9745,34762.010203487,0
+NHC.US,D,20091211,000000,26.9913,27.1417,26.9086,27.1141,57310.64345284,0
+NHC.US,D,20091214,000000,27.1417,27.1663,26.9745,27.1269,56571.394011024,0
+NHC.US,D,20091215,000000,27.0975,27.1141,26.7287,26.8761,27247.493869205,0
+NHC.US,D,20091216,000000,27.0109,27.0305,26.35,26.7287,29690.982739473,0
+NHC.US,D,20091217,000000,26.5634,26.7011,26.3834,26.4425,16251.285528349,0
+NHC.US,D,20091218,000000,24.8552,26.6382,24.8552,25.1041,97934.789876509,0
+NHC.US,D,20091221,000000,25.1227,25.403,24.8493,25.0755,19595.70287929,0
+NHC.US,D,20091222,000000,25.1433,25.3469,25.0381,25.2103,29953.329859127,0
+NHC.US,D,20091223,000000,25.1975,25.578,25.0539,25.4993,22509.992975914,0
+NHC.US,D,20091224,000000,25.5279,26.6382,25.519,26.586,49312.106851289,0
+NHC.US,D,20091228,000000,26.9499,27.0001,26.5998,26.8525,32261.577772364,0
+NHC.US,D,20091229,000000,26.8525,26.9657,26.7217,26.8525,8209.0244068554,0
+NHC.US,D,20091230,000000,26.7159,26.8161,25.99,26.3834,27182.415513943,0
+NHC.US,D,20091231,000000,26.412,26.5192,25.997,25.997,18286.000979621,0
+NHC.US,D,20100104,000000,26.3697,26.6303,26.2044,26.5261,18437.511525468,0
+NHC.US,D,20100105,000000,26.5261,26.8821,25.9291,25.997,17238.646199606,0
+NHC.US,D,20100106,000000,26.0382,26.1346,25.4482,25.4866,29439.82096213,0
+NHC.US,D,20100107,000000,25.5416,25.5938,25.2043,25.4118,23527.859126201,0
+NHC.US,D,20100108,000000,25.3391,25.7846,25.3391,25.7521,9079.4474084989,0
+NHC.US,D,20100111,000000,25.8819,26.3638,25.8819,26.2704,21591.778057125,0
+NHC.US,D,20100112,000000,26.1454,26.649,26.0884,26.4267,16364.155800759,0
+NHC.US,D,20100113,000000,26.5998,26.9223,26.5998,26.7729,30240.081362006,0
+NHC.US,D,20100114,000000,26.6441,26.7916,26.5801,26.7807,18660.201522384,0
+NHC.US,D,20100115,000000,26.9913,27.0001,26.6569,26.9223,47756.327420781,0
+NHC.US,D,20100119,000000,26.9833,27.0247,26.6382,26.9745,88698.747675658,0
+NHC.US,D,20100120,000000,26.8447,26.9657,26.6441,26.8161,16188.240871688,0
+NHC.US,D,20100121,000000,26.9293,26.9293,25.8878,25.8878,20969.466284922,0
+NHC.US,D,20100122,000000,26.168,26.5192,25.1905,25.2329,27619.660713366,0
+NHC.US,D,20100125,000000,25.4118,25.5279,25.046,25.1905,14523.658565975,0
+NHC.US,D,20100126,000000,25.1975,25.642,25.1975,25.3755,23569.549947541,0
+NHC.US,D,20100127,000000,25.3755,26.0442,25.3755,25.9438,7639.5887983035,0
+NHC.US,D,20100128,000000,26.0226,26.0382,25.3391,25.5938,18729.347274851,0
+NHC.US,D,20100129,000000,25.7383,26.4543,25.6292,26.4356,26216.408678007,0
+NHC.US,D,20100201,000000,26.4641,26.5634,26.2753,26.4936,29499.815070888,0
+NHC.US,D,20100202,000000,26.4936,26.6569,26.3097,26.3097,31308.789977341,0
+NHC.US,D,20100203,000000,26.3264,26.4198,25.2466,25.7846,25737.472657242,0
+NHC.US,D,20100204,000000,25.519,25.8986,25.519,25.636,25355.137320072,0
+NHC.US,D,20100205,000000,25.636,25.7383,25.2329,25.7314,6417.335938519,0
+NHC.US,D,20100208,000000,25.7138,25.7314,25.0677,25.1159,19277.429048082,0
+NHC.US,D,20100209,000000,25.3056,25.462,25.2653,25.462,8556.7868677924,0
+NHC.US,D,20100210,000000,25.4423,25.7472,25.1513,25.7383,15609.653619427,0
+NHC.US,D,20100211,000000,25.6292,25.8937,25.2977,25.8937,7590.7800318562,0
+NHC.US,D,20100212,000000,25.7846,25.9065,25.7521,25.9065,7364.0226377365,0
+NHC.US,D,20100216,000000,25.9154,26.2408,25.9154,26.2408,14093.531311658,0
+NHC.US,D,20100217,000000,26.2556,26.3962,26.0972,26.3422,10142.054928029,0
+NHC.US,D,20100218,000000,26.3422,26.6697,26.3422,26.6697,7479.9434580488,0
+NHC.US,D,20100219,000000,26.6765,27.0001,26.6765,26.9223,24224.400897376,0
+NHC.US,D,20100222,000000,26.9223,26.9223,26.6697,26.709,6111.2642989224,0
+NHC.US,D,20100223,000000,26.7729,27.0247,26.5565,26.8221,12031.36092926,0
+NHC.US,D,20100224,000000,27.0001,27.0197,26.8525,27.0001,16335.684020331,0
+NHC.US,D,20100225,000000,26.8005,26.9223,26.6303,26.7591,5447.2617053789,0
+NHC.US,D,20100226,000000,26.767,26.767,26.2556,26.4867,14875.488424116,0
+NHC.US,D,20100301,000000,26.6382,26.9657,26.6382,26.9597,10231.537666516,0
+NHC.US,D,20100302,000000,26.9833,27.4279,26.9833,27.3865,21437.216963375,0
+NHC.US,D,20100303,000000,27.4279,27.5006,26.9913,27.2193,18823.914259842,0
+NHC.US,D,20100304,000000,27.3629,27.3629,25.9065,26.3697,39300.208633786,0
+NHC.US,D,20100305,000000,26.3923,26.3923,25.5554,25.8986,44290.905003022,0
+NHC.US,D,20100308,000000,25.9586,26.174,25.3538,25.6292,27179.364966039,0
+NHC.US,D,20100309,000000,25.6213,25.873,25.4187,25.5613,19981.088764364,0
+NHC.US,D,20100310,000000,25.5554,25.8308,25.3125,25.3843,19767.550411157,0
+NHC.US,D,20100311,000000,25.4866,25.4993,25.3391,25.4993,35936.471146126,0
+NHC.US,D,20100312,000000,25.4482,25.519,25.3843,25.4482,10809.108069475,0
+NHC.US,D,20100315,000000,25.4482,25.7383,25.4275,25.5938,55089.844579487,0
+NHC.US,D,20100316,000000,25.6154,25.6154,25.4551,25.5938,6462.0773077624,0
+NHC.US,D,20100317,000000,25.5485,25.9065,25.4551,25.9065,8579.1575524141,0
+NHC.US,D,20100318,000000,25.9212,25.9212,25.4482,25.4551,15491.699100514,0
+NHC.US,D,20100319,000000,25.5938,25.7314,25.4699,25.6764,41466.097644885,0
+NHC.US,D,20100322,000000,25.4699,25.9518,25.4699,25.8878,32557.480918951,0
+NHC.US,D,20100323,000000,25.9065,25.9518,25.3391,25.6292,35960.87552935,0
+NHC.US,D,20100324,000000,25.5279,25.6636,25.5121,25.5849,10416.604239295,0
+NHC.US,D,20100325,000000,25.6016,25.9674,25.3469,25.3843,48227.128647137,0
+NHC.US,D,20100326,000000,25.4275,25.6154,25.3391,25.4275,20722.371904782,0
+NHC.US,D,20100329,000000,25.3469,25.5485,25.1975,25.2329,31191.852307729,0
+NHC.US,D,20100330,000000,25.2043,25.4866,24.9162,25.0539,55030.86732003,0
+NHC.US,D,20100331,000000,24.9801,25.6852,24.9801,25.4699,43416.414604175,0
+NHC.US,D,20100401,000000,25.4866,25.759,25.2329,25.3184,19491.98425059,0
+NHC.US,D,20100405,000000,25.6557,26.0972,25.5338,25.8072,53154.780359713,0
+NHC.US,D,20100406,000000,25.6292,25.9065,25.5554,25.6478,24986.021023814,0
+NHC.US,D,20100407,000000,25.5554,25.8455,25.4187,25.642,16888.850040067,0
+NHC.US,D,20100408,000000,25.636,25.6941,25.4345,25.4866,14855.151438096,0
+NHC.US,D,20100409,000000,25.403,25.5554,25.0873,25.3469,47520.418382952,0
+NHC.US,D,20100412,000000,25.2407,25.4699,25.1759,25.3538,14809.393219552,0
+NHC.US,D,20100413,000000,25.3538,25.6852,25.1905,25.6852,22696.076397995,0
+NHC.US,D,20100414,000000,25.6852,25.9586,25.5338,25.8878,44526.814040851,0
+NHC.US,D,20100415,000000,25.9065,25.9154,25.759,25.873,19622.140961116,0
+NHC.US,D,20100416,000000,25.6941,25.7138,25.2899,25.4551,28241.97248557,0
+NHC.US,D,20100419,000000,25.3971,25.873,25.3971,25.5485,14766.685548911,0
+NHC.US,D,20100420,000000,25.5554,25.8819,25.3971,25.7776,85143.842519413,0
+NHC.US,D,20100421,000000,25.7068,25.8229,25.3755,25.7914,12804.166398009,0
+NHC.US,D,20100422,000000,25.5053,25.5121,24.8631,25.5121,95172.010325732,0
+NHC.US,D,20100423,000000,25.5957,25.8484,25.3125,25.637,34850.476092674,0
+NHC.US,D,20100426,000000,25.5702,25.8682,25.4482,25.5938,23353.977895732,0
+NHC.US,D,20100427,000000,25.6478,25.7846,25.5938,25.7776,9838.016987034,0
+NHC.US,D,20100428,000000,25.7776,25.8455,25.462,25.5938,15625.923208243,0
+NHC.US,D,20100429,000000,25.6636,25.8072,25.4345,25.5938,19869.235341255,0
+NHC.US,D,20100430,000000,25.4551,25.7914,25.2466,25.4551,27233.257978992,0
+NHC.US,D,20100503,000000,25.5554,25.8072,25.3755,25.6154,32355.127908055,0
+NHC.US,D,20100504,000000,24.9713,25.519,24.9713,25.3627,19273.361650878,0
+NHC.US,D,20100505,000000,25.3125,25.4275,25.2407,25.3538,12921.104067622,0
+NHC.US,D,20100506,000000,25.3538,25.4866,24.808,24.808,21661.940658893,0
+NHC.US,D,20100507,000000,24.8434,24.9801,24.8237,24.8493,42346.689139539,0
+NHC.US,D,20100510,000000,24.8877,25.7383,24.8877,25.6852,30859.342586306,0
+NHC.US,D,20100511,000000,25.3755,25.7138,25.2653,25.7138,20407.148621476,0
+NHC.US,D,20100512,000000,25.7138,25.7914,25.3755,25.5938,34545.421302378,0
+NHC.US,D,20100513,000000,25.5053,25.6213,25.3755,25.519,8481.5400195195,0
+NHC.US,D,20100514,000000,25.4118,25.6557,25.3755,25.5485,16691.581275676,0
+NHC.US,D,20100517,000000,25.5613,25.9154,25.3755,25.5938,30871.544777918,0
+NHC.US,D,20100518,000000,25.8455,25.8937,25.0539,25.519,71176.400521077,0
+NHC.US,D,20100519,000000,25.4551,25.6016,25.3755,25.4925,31133.891897572,0
+NHC.US,D,20100520,000000,25.3469,25.3902,25.1905,25.1905,48940.956856429,0
+NHC.US,D,20100521,000000,25.3184,25.4482,24.8709,25.2731,45990.060184969,0
+NHC.US,D,20100524,000000,25.1975,25.3755,24.9289,25.1041,33304.865155176,0
+NHC.US,D,20100525,000000,24.9093,25.1227,24.8493,24.9289,33253.005840826,0
+NHC.US,D,20100526,000000,25.0677,25.5554,24.6556,24.6556,70558.156146078,0
+NHC.US,D,20100527,000000,25.0597,25.5554,25.0539,25.5554,14250.12610401,0
+NHC.US,D,20100528,000000,25.4482,25.519,25.1227,25.1227,39146.664389337,0
+NHC.US,D,20100601,000000,25.1679,25.8878,24.8011,24.8011,37342.773729389,0
+NHC.US,D,20100602,000000,24.8709,25.1601,24.57,25.1041,54480.751848197,0
+NHC.US,D,20100603,000000,25.2103,25.4866,25.1375,25.2103,32611.373931904,0
+NHC.US,D,20100604,000000,25.0155,25.2329,24.7647,24.7647,40510.259301958,0
+NHC.US,D,20100607,000000,24.7726,24.7923,24.57,24.6556,17391.173594754,0
+NHC.US,D,20100608,000000,24.6408,24.8877,24.1156,24.3172,34625.752397156,0
+NHC.US,D,20100609,000000,24.4018,24.4018,23.7695,23.9376,24446.074044991,0
+NHC.US,D,20100610,000000,24.0438,24.2936,23.7695,24.2936,25893.050600293,0
+NHC.US,D,20100611,000000,24.1884,24.4078,24.095,24.4078,12755.357631562,0
+NHC.US,D,20100614,000000,24.6556,25.0087,24.6556,24.8935,21825.653396352,0
+NHC.US,D,20100615,000000,25.0381,25.4866,24.9015,25.462,27523.060029772,0
+NHC.US,D,20100616,000000,25.4187,25.5938,25.3391,25.4482,17105.438941177,0
+NHC.US,D,20100617,000000,25.519,25.636,25.4551,25.4551,15756.07991877,0
+NHC.US,D,20100618,000000,25.5554,25.6213,25.4118,25.4187,45790.757721976,0
+NHC.US,D,20100621,000000,25.5938,25.5938,25.2899,25.4482,23706.824603175,0
+NHC.US,D,20100622,000000,25.5938,25.636,25.2535,25.2535,21377.222854617,0
+NHC.US,D,20100623,000000,25.2603,25.5338,25.2466,25.4118,15216.132939946,0
+NHC.US,D,20100624,000000,25.2103,25.6016,25.2103,25.2603,20900.320532455,0
+NHC.US,D,20100625,000000,25.2653,25.6852,25.2043,25.5554,259012.87079631,0
+NHC.US,D,20100628,000000,25.4993,25.5849,25.2653,25.519,19937.364244421,0
+NHC.US,D,20100629,000000,25.2653,25.519,24.9093,25.4345,34106.142404352,0
+NHC.US,D,20100630,000000,25.4138,25.5466,24.6959,24.81,41837.247639745,0
+NHC.US,D,20100701,000000,24.7726,25.0155,24.4412,25.0087,29724.538766406,0
+NHC.US,D,20100702,000000,25.1041,25.1041,24.388,24.388,12808.233795212,0
+NHC.US,D,20100706,000000,24.5612,24.5936,24.3172,24.3172,15890.304026499,0
+NHC.US,D,20100707,000000,24.3556,24.5612,24.3556,24.5612,20791.517657249,0
+NHC.US,D,20100708,000000,24.5976,24.9378,24.4707,24.9378,14717.876782464,0
+NHC.US,D,20100709,000000,24.9093,25.1227,24.6054,25.0303,12326.247226546,0
+NHC.US,D,20100712,000000,25.1975,25.1975,24.5858,24.7569,12863.143657466,0
+NHC.US,D,20100713,000000,24.9801,25.2653,24.8631,25.2535,32557.480918951,0
+NHC.US,D,20100714,000000,25.2329,25.3705,24.7923,25.0381,11280.926145133,0
+NHC.US,D,20100715,000000,25.0155,25.0155,24.7067,24.8237,13277.001322966,0
+NHC.US,D,20100716,000000,24.7844,24.7844,24.3635,24.3635,40341.462317995,0
+NHC.US,D,20100719,000000,24.3772,24.7569,24.2582,24.7274,11390.745869639,0
+NHC.US,D,20100720,000000,24.5474,24.9093,24.3488,24.9093,20851.511766007,0
+NHC.US,D,20100721,000000,24.9221,25.0873,24.336,24.4078,20978.61792863,0
+NHC.US,D,20100722,000000,24.5474,25.1375,24.4638,25.1159,24168.474185821,0
+NHC.US,D,20100723,000000,25.0814,25.2731,24.9801,25.2653,30582.759576437,0
+NHC.US,D,20100726,000000,25.282,25.3056,25.1119,25.1679,41490.502028109,0
+NHC.US,D,20100727,000000,25.2653,25.3538,25.0214,25.1041,28853.098915462,0
+NHC.US,D,20100728,000000,24.9457,25.2603,24.808,25.0873,20571.878208236,0
+NHC.US,D,20100729,000000,25.2407,25.2535,24.9221,24.9221,11531.071073175,0
+NHC.US,D,20100730,000000,24.808,25.3391,24.808,25.1375,13938.970217908,0
+NHC.US,D,20100802,000000,25.2466,25.2466,24.8877,25.0597,18257.529199194,0
+NHC.US,D,20100803,000000,25.1433,25.3184,24.9457,24.9939,17269.151678636,0
+NHC.US,D,20100804,000000,25.0873,25.1975,25.0873,25.1601,14216.570077077,0
+NHC.US,D,20100805,000000,25.0951,25.1375,24.9015,24.9015,14987.341847224,0
+NHC.US,D,20100806,000000,24.8355,24.8434,24.5474,24.6949,22323.909553835,0
+NHC.US,D,20100809,000000,24.7569,25.3755,24.6339,25.1975,269444.72777512,0
+NHC.US,D,20100810,000000,25.2603,25.2603,24.8631,24.9457,30563.439439719,0
+NHC.US,D,20100811,000000,24.57,24.6556,24.4776,24.4776,34825.054860149,0
+NHC.US,D,20100812,000000,24.4078,24.8355,24.4078,24.4776,22313.741060825,0
+NHC.US,D,20100813,000000,24.4854,24.7569,24.4776,24.4776,21009.12340766,0
+NHC.US,D,20100816,000000,24.456,24.8355,24.456,24.8355,13371.568307958,0
+NHC.US,D,20100817,000000,25.0155,25.0214,24.8709,24.9289,15526.271976746,0
+NHC.US,D,20100818,000000,24.8355,25.0017,24.5386,25.0017,17655.55441301,0
+NHC.US,D,20100819,000000,24.9093,24.9093,24.3822,24.4776,29565.910275452,0
+NHC.US,D,20100820,000000,24.4707,25.0017,24.3262,25.0017,39630.684656607,0
+NHC.US,D,20100823,000000,25.0873,25.1159,24.4776,24.5976,25556.473481667,0
+NHC.US,D,20100824,000000,24.4078,24.9093,24.1226,24.7726,21919.203532042,0
+NHC.US,D,20100825,000000,24.7274,25.0873,24.628,25.0755,17624.03208468,0
+NHC.US,D,20100826,000000,25.1905,25.1905,24.9457,25.1375,22877.07557357,0
+NHC.US,D,20100827,000000,25.282,25.4993,25.1975,25.4993,19753.314520943,0
+NHC.US,D,20100830,000000,25.3391,25.4866,24.9713,24.9713,17407.443183569,0
+NHC.US,D,20100831,000000,24.9516,25.2721,24.7962,24.9841,17560.987428018,0
+NHC.US,D,20100901,000000,25.1975,25.4423,24.9162,25.4423,26994.29839326,0
+NHC.US,D,20100902,000000,25.4275,25.815,25.3538,25.815,23222.804335905,0
+NHC.US,D,20100903,000000,25.7521,25.7983,25.4993,25.6764,12153.382845378,0
+NHC.US,D,20100907,000000,25.7314,25.7629,25.2731,25.3273,15616.771564534,0
+NHC.US,D,20100908,000000,25.4551,25.8455,25.4551,25.6016,21833.788190759,0
+NHC.US,D,20100909,000000,25.8819,25.8819,25.5554,25.759,9817.6800010143,0
+NHC.US,D,20100910,000000,25.642,25.7698,25.4345,25.5416,17137.978118809,0
+NHC.US,D,20100913,000000,25.6557,26.0972,25.5554,26.0884,48824.019186816,0
+NHC.US,D,20100914,000000,26.0382,26.1602,25.9518,26.059,18917.464395533,0
+NHC.US,D,20100915,000000,25.936,26.586,25.936,26.5329,20823.039985579,0
+NHC.US,D,20100916,000000,26.4356,26.5329,25.6695,25.8366,13769.156384644,0
+NHC.US,D,20100917,000000,26.1268,26.1268,25.6292,25.7698,36319.823332597,0
+NHC.US,D,20100920,000000,25.8682,26.35,25.7236,26.3097,57654.338516573,0
+NHC.US,D,20100921,000000,26.3038,26.3097,25.9586,26.0668,23893.924874555,0
+NHC.US,D,20100922,000000,26.0442,26.0442,25.4551,25.6557,15151.054584683,0
+NHC.US,D,20100923,000000,25.4866,25.6292,25.1975,25.1975,27051.241954116,0
+NHC.US,D,20100924,000000,25.5416,25.7472,25.4187,25.7472,22277.134485989,0
+NHC.US,D,20100927,000000,25.8612,26.0442,25.6085,25.8819,18837.133300756,0
+NHC.US,D,20100928,000000,25.7629,26.2753,25.7383,26.1346,41682.686545995,0
+NHC.US,D,20100929,000000,26.118,26.1268,25.7846,26.0382,16831.906479212,0
+NHC.US,D,20100930,000000,26.0472,26.768,25.8554,26.6863,36647.248807515,0
+NHC.US,D,20101001,000000,26.6863,26.6863,26.0226,26.4425,24564.028563905,0
+NHC.US,D,20101004,000000,26.4267,26.4641,25.9154,25.9154,22042.242297461,0
+NHC.US,D,20101005,000000,26.1042,26.3923,25.7472,26.3186,36070.695253856,0
+NHC.US,D,20101006,000000,26.3097,26.5497,26.112,26.5054,24627.073220566,0
+NHC.US,D,20101007,000000,26.6382,26.6697,25.9154,26.059,40463.484234114,0
+NHC.US,D,20101008,000000,25.9518,26.5949,25.9518,26.5192,20835.242177191,0
+NHC.US,D,20101011,000000,26.2832,26.4867,25.8455,26.3766,12321.16298004,0
+NHC.US,D,20101012,000000,26.3766,26.4041,26.1966,26.2644,10548.794648423,0
+NHC.US,D,20101013,000000,26.289,26.6382,26.051,26.586,23377.365429655,0
+NHC.US,D,20101014,000000,26.6569,26.6569,26.2753,26.473,20225.1325966,0
+NHC.US,D,20101015,000000,26.9223,26.9223,26.4198,26.4198,15764.214713177,0
+NHC.US,D,20101018,000000,26.5998,27.0305,26.5998,27.0305,21029.46039368,0
+NHC.US,D,20101019,000000,26.9657,26.9745,26.3186,26.3343,27085.814830349,0
+NHC.US,D,20101020,000000,26.4356,26.8525,26.4356,26.6569,10966.719711128,0
+NHC.US,D,20101021,000000,26.7807,26.7807,26.1524,26.2192,10532.525059607,0
+NHC.US,D,20101022,000000,26.35,26.7375,25.7776,26.1454,26995.315242561,0
+NHC.US,D,20101025,000000,26.3638,26.4198,26.3097,26.4198,7179.9729142581,0
+NHC.US,D,20101026,000000,26.35,26.3834,26.1454,26.3638,8076.8339977273,0
+NHC.US,D,20101027,000000,26.3422,26.5005,26.1268,26.3264,16431.267854623,0
+NHC.US,D,20101028,000000,26.4425,26.4936,25.9065,25.9518,16088.589640192,0
+NHC.US,D,20101029,000000,25.9124,26.2232,25.8406,26.2143,14999.544038836,0
+NHC.US,D,20101101,000000,26.3038,26.3038,26.0108,26.059,19829.578218517,0
+NHC.US,D,20101102,000000,26.3569,27.1525,26.3569,26.8899,42826.642009603,0
+NHC.US,D,20101103,000000,26.8821,27.0109,26.6765,27.0109,20640.007111402,0
+NHC.US,D,20101104,000000,27.3561,27.6737,27.1201,27.5921,38859.912886459,0
+NHC.US,D,20101105,000000,27.6236,27.72,27.2981,27.72,17383.038800346,0
+NHC.US,D,20101108,000000,28.0042,28.0042,27.2892,27.6875,17690.127289243,0
+NHC.US,D,20101109,000000,27.899,29.0977,27.899,29.0977,21015.224503466,0
+NHC.US,D,20101110,000000,29.1272,29.3141,29.0682,29.2207,26429.947031213,0
+NHC.US,D,20101111,000000,29.1489,29.1617,28.0946,28.725,62381.670916854,0
+NHC.US,D,20101112,000000,28.4516,29.5157,28.4516,29.0682,21894.799148818,0
+NHC.US,D,20101115,000000,29.3367,29.4812,29.0977,29.3741,17837.570437887,0
+NHC.US,D,20101116,000000,29.321,29.3741,28.9591,29.1203,24514.202948157,0
+NHC.US,D,20101117,000000,29.1203,29.6268,28.9315,28.9315,13965.408299734,0
+NHC.US,D,20101118,000000,29.1547,29.1547,28.8017,28.8981,19625.191509019,0
+NHC.US,D,20101119,000000,28.9049,29.3062,28.8017,29.3062,11372.442582221,0
+NHC.US,D,20101122,000000,29.5157,29.8766,29.5157,29.679,17938.238518684,0
+NHC.US,D,20101123,000000,29.5432,29.6662,29.3288,29.3288,8401.2089247416,0
+NHC.US,D,20101124,000000,29.6268,29.7674,29.5157,29.7674,11222.965734976,0
+NHC.US,D,20101126,000000,29.9346,30.5188,29.911,30.389,8034.1263270859,0
+NHC.US,D,20101129,000000,30.3113,31.3498,30.2129,31.22,18513.775223041,0
+NHC.US,D,20101130,000000,31.0262,31.3872,30.8807,31.1826,32541.211330136,0
+NHC.US,D,20101201,000000,31.6762,31.9841,31.2416,31.3075,29276.108224672,0
+NHC.US,D,20101202,000000,31.459,31.8916,31.2504,31.632,15841.495260052,0
+NHC.US,D,20101203,000000,31.574,31.8188,31.2416,31.632,21989.36613381,0
+NHC.US,D,20101206,000000,31.7098,31.9222,31.2878,31.9222,26753.305108927,0
+NHC.US,D,20101207,000000,32.3293,33.771,32.0647,33.2173,35158.581430872,0
+NHC.US,D,20101208,000000,33.3166,33.9716,33.2252,33.2252,25384.625949801,0
+NHC.US,D,20101209,000000,33.9067,34.1879,33.2252,34.1457,25693.7481373,0
+NHC.US,D,20101210,000000,34.2155,34.5557,34.1014,34.4977,31485.721755713,0
+NHC.US,D,20101213,000000,34.5183,34.5469,33.9421,34.2971,28776.835217888,0
+NHC.US,D,20101214,000000,34.4339,34.4339,34.0168,34.1939,24406.416922252,0
+NHC.US,D,20101215,000000,34.1231,34.1457,33.7778,33.8113,23654.965288824,0
+NHC.US,D,20101216,000000,34.0109,34.1014,33.116,33.9578,30061.115885033,0
+NHC.US,D,20101217,000000,34.0847,34.0847,33.6342,33.7572,24027.132132985,0
+NHC.US,D,20101220,000000,33.7484,33.9067,33.3226,33.5772,27042.090310407,0
+NHC.US,D,20101221,000000,33.7985,33.7985,33.3953,33.5526,17075.950311449,0
+NHC.US,D,20101222,000000,33.5054,33.9932,33.5054,33.7336,10714.541084483,0
+NHC.US,D,20101223,000000,33.8428,33.8428,33.589,33.6106,9168.9301469856,0
+NHC.US,D,20101227,000000,33.589,33.8339,33.5398,33.7641,10187.813146573,0
+NHC.US,D,20101228,000000,33.9195,33.9195,33.4484,33.6176,9751.5847964503,0
+NHC.US,D,20101229,000000,33.5232,33.6028,33.1868,33.297,8136.8281064854,0
+NHC.US,D,20101230,000000,33.297,33.8241,33.1357,33.3432,15139.869242372,0
+NHC.US,D,20101231,000000,33.2684,34.0326,33.2684,33.3058,11814.77202815,0
+NHC.US,D,20110103,000000,33.6412,34.0935,33.1839,33.4308,19636.37685133,0
+NHC.US,D,20110104,000000,33.6176,33.8113,33.1504,33.1504,14151.491721814,0
+NHC.US,D,20110105,000000,33.2704,33.5616,33.0423,33.2518,31206.088197942,0
+NHC.US,D,20110106,000000,33.3953,33.4602,32.9921,33.2576,14116.918845581,0
+NHC.US,D,20110107,000000,33.2783,33.4602,32.2653,32.5319,22884.193518678,0
+NHC.US,D,20110110,000000,32.3667,32.5889,32.1945,32.3214,51887.786130684,0
+NHC.US,D,20110111,000000,32.5023,33.5468,32.5023,33.4012,18450.730566381,0
+NHC.US,D,20110112,000000,33.5124,33.6766,33.4484,33.6412,41276.963674902,0
+NHC.US,D,20110113,000000,33.8339,33.8339,33.474,33.5822,15446.95773127,0
+NHC.US,D,20110114,000000,33.4671,33.5822,33.1927,33.4544,22491.689688497,0
+NHC.US,D,20110118,000000,33.3816,33.5252,33.1032,33.2252,32125.319966033,0
+NHC.US,D,20110119,000000,33.234,33.294,32.3381,32.5093,39332.747811417,0
+NHC.US,D,20110120,000000,32.4591,32.5535,32.0992,32.2005,28254.174677181,0
+NHC.US,D,20110121,000000,32.6774,32.6774,31.4314,31.4314,29654.376164638,0
+NHC.US,D,20110124,000000,31.336,31.7402,30.9731,31.1295,18159.911666299,0
+NHC.US,D,20110125,000000,31.0695,31.812,31.0695,31.6762,23987.475010246,0
+NHC.US,D,20110126,000000,31.9556,33.3304,31.6762,33.3304,34374.590619813,0
+NHC.US,D,20110127,000000,33.4818,33.4818,33.2016,33.3304,7576.5441416424,0
+NHC.US,D,20110128,000000,33.2518,33.656,31.7028,31.7028,36550.648123922,0
+NHC.US,D,20110131,000000,32.0352,32.0352,30.5975,31.871,64066.590208587,0
+NHC.US,D,20110201,000000,31.8916,33.234,31.6832,33.1839,14185.047748747,0
+NHC.US,D,20110202,000000,33.2862,33.2862,32.8141,33.0118,19278.445897383,0
+NHC.US,D,20110203,000000,33.116,33.116,31.928,31.9556,17868.075916916,0
+NHC.US,D,20110204,000000,32.2132,32.3214,31.459,31.574,14261.311446321,0
+NHC.US,D,20110207,000000,31.6192,32.4325,31.6192,32.1513,12877.37954768,0
+NHC.US,D,20110208,000000,32.0992,32.1129,31.3882,32.0854,14141.323228804,0
+NHC.US,D,20110209,000000,32.0284,32.1591,31.511,32.0205,11405.998609153,0
+NHC.US,D,20110210,000000,31.9556,32.3175,31.8995,32.0372,12708.582563716,0
+NHC.US,D,20110211,000000,31.9988,32.2575,31.9988,32.2575,14865.319931106,0
+NHC.US,D,20110214,000000,32.6479,32.6479,32.166,32.2132,17407.443183569,0
+NHC.US,D,20110215,000000,32.2496,32.6037,31.5672,32.3568,18401.921799933,0
+NHC.US,D,20110216,000000,32.3175,32.7383,31.8542,32.7383,13080.749407877,0
+NHC.US,D,20110218,000000,32.9134,33.1209,32.762,33.1209,12978.047628477,0
+NHC.US,D,20110222,000000,33.1209,34.1457,33.1209,33.6844,45361.64731696,0
+NHC.US,D,20110223,000000,33.888,34.482,33.474,34.1595,21607.030796639,0
+NHC.US,D,20110224,000000,34.1014,34.3531,33.2645,33.4308,37352.942222399,0
+NHC.US,D,20110225,000000,33.4308,34.1673,33.4308,34.0719,16174.004981474,0
+NHC.US,D,20110228,000000,34.3993,34.6954,34.0218,34.2676,50300.484371846,0
+NHC.US,D,20110301,000000,34.5007,34.5509,33.4199,33.6097,18059.243585501,0
+NHC.US,D,20110302,000000,33.5516,33.6608,33.4199,33.5438,19586.551235582,0
+NHC.US,D,20110303,000000,33.8339,34.2686,33.7258,34.2529,14216.570077077,0
+NHC.US,D,20110304,000000,34.3965,34.482,34.1162,34.1506,14049.806791715,0
+NHC.US,D,20110307,000000,34.482,34.6393,33.4012,33.533,34470.174454105,0
+NHC.US,D,20110308,000000,33.5468,34.0935,33.5468,33.9864,12451.319690567,0
+NHC.US,D,20110309,000000,33.9864,34.4387,33.827,34.0031,13495.623922679,0
+NHC.US,D,20110310,000000,33.8202,33.8202,33.1072,33.2478,34763.027052789,0
+NHC.US,D,20110311,000000,32.8928,33.3354,32.8357,33.291,37988.473035515,0
+NHC.US,D,20110314,000000,33.1101,33.4308,33.1101,33.1504,22118.505995035,0
+NHC.US,D,20110315,000000,32.7541,33.3226,32.7541,33.178,40445.180946696,0
+NHC.US,D,20110316,000000,33.0501,33.2576,33.0059,33.0796,28625.324672041,0
+NHC.US,D,20110317,000000,33.2301,33.4652,32.9292,33.118,53796.412268635,0
+NHC.US,D,20110318,000000,33.1603,33.6392,32.0618,32.0618,241178.35090633,0
+NHC.US,D,20110321,000000,32.5023,32.9007,32.4149,32.8623,32306.319141608,0
+NHC.US,D,20110322,000000,32.8279,33.3736,32.8279,33.173,13187.51858448,0
+NHC.US,D,20110323,000000,33.3354,34.1899,33.0078,34.1899,29997.05437907,0
+NHC.US,D,20110324,000000,34.1525,34.3197,33.8339,34.1467,22101.219556919,0
+NHC.US,D,20110325,000000,34.3197,34.5311,33.9588,34.2106,23065.192694253,0
+NHC.US,D,20110328,000000,34.5509,34.5509,33.8792,33.8792,21968.01229849,0
+NHC.US,D,20110329,000000,33.8428,34.0296,33.4652,33.5684,36142.891554227,0
+NHC.US,D,20110330,000000,33.7769,33.8939,33.2674,33.7464,22709.295438908,0
+NHC.US,D,20110331,000000,33.8084,34.0326,33.4484,33.6706,42583.615026668,0
+NHC.US,D,20110401,000000,33.6687,34.2243,33.4592,34.2027,32461.897084659,0
+NHC.US,D,20110404,000000,35.7378,35.7378,34.0119,34.5665,19417.754251617,0
+NHC.US,D,20110405,000000,34.7161,34.7161,34.2617,34.3758,23488.202003462,0
+NHC.US,D,20110406,000000,34.5311,34.7967,34.0296,34.7161,15079.875133614,0
+NHC.US,D,20110407,000000,34.8252,35.0455,34.4643,34.6265,18658.167823782,0
+NHC.US,D,20110408,000000,34.7554,34.7554,34.3857,34.5439,27680.671671426,0
+NHC.US,D,20110411,000000,34.4299,34.9088,33.8487,33.9864,40143.176704303,0
+NHC.US,D,20110412,000000,33.77,34.0237,33.77,33.8113,31085.083131125,0
+NHC.US,D,20110413,000000,34.0581,34.0581,33.2832,33.5438,35821.567175115,0
+NHC.US,D,20110414,000000,33.291,33.7258,33.291,33.711,17203.056474071,0
+NHC.US,D,20110415,000000,33.6018,33.9864,33.3914,33.8339,22442.88092205,0
+NHC.US,D,20110418,000000,33.8202,33.9077,33.3432,33.7926,14948.701573787,0
+NHC.US,D,20110419,000000,33.9588,33.9588,33.5438,33.5516,11947.979286579,0
+NHC.US,D,20110420,000000,33.6982,33.7326,33.3796,33.7326,28340.606867765,0
+NHC.US,D,20110421,000000,34.1113,34.1113,33.4592,33.4868,39582.89273946,0
+NHC.US,D,20110425,000000,33.3668,33.6756,33.3668,33.6392,11692.750112031,0
+NHC.US,D,20110426,000000,33.4062,33.9274,33.4062,33.9274,16325.515527322,0
+NHC.US,D,20110427,000000,33.8634,34.124,33.7464,34.124,11846.29435648,0
+NHC.US,D,20110428,000000,34.124,34.4643,33.8713,34.305,14298.934870457,0
+NHC.US,D,20110429,000000,34.2696,34.2696,33.1426,33.648,50813.993268844,0
+NHC.US,D,20110502,000000,33.5743,33.5743,32.3863,32.6981,80236.527792857,0
+NHC.US,D,20110503,000000,32.6627,33.0383,32.5879,32.9144,22049.360242568,0
+NHC.US,D,20110504,000000,32.9724,33.118,32.6784,32.7325,14206.401584068,0
+NHC.US,D,20110505,000000,32.7029,33.2301,32.6253,32.6331,22245.612157658,0
+NHC.US,D,20110506,000000,32.8151,32.9144,32.1788,32.3204,28626.341521342,0
+NHC.US,D,20110509,000000,32.2486,33.1672,32.2486,33.1672,20728.473000588,0
+NHC.US,D,20110510,000000,33.3992,34.2617,33.3992,34.2342,37977.287693204,0
+NHC.US,D,20110511,000000,34.0581,34.1388,33.6834,33.77,91685.234072652,0
+NHC.US,D,20110512,000000,33.77,34.3345,33.77,34.2941,23668.184329736,0
+NHC.US,D,20110513,000000,34.2941,34.2941,33.2754,33.53,22010.71996913,0
+NHC.US,D,20110516,000000,33.2674,34.0867,33.2674,33.9716,38272.173990489,0
+NHC.US,D,20110517,000000,33.8556,34.2175,33.8556,34.124,28964.95233857,0
+NHC.US,D,20110518,000000,34.1113,34.3139,33.9864,34.2027,18986.610148,0
+NHC.US,D,20110519,000000,34.3197,34.363,34.0031,34.065,20366.474649437,0
+NHC.US,D,20110520,000000,33.9195,34.363,33.9195,34.1113,27139.707843301,0
+NHC.US,D,20110523,000000,33.7395,34.4003,33.7395,34.0031,13528.163100311,0
+NHC.US,D,20110524,000000,33.951,34.2243,33.8113,34.0119,26489.941139972,0
+NHC.US,D,20110525,000000,33.8939,34.2529,33.7258,34.124,14197.249940359,0
+NHC.US,D,20110526,000000,34.1388,34.1899,33.8556,34.1899,52217.245304204,0
+NHC.US,D,20110527,000000,34.8252,34.8252,34.0178,34.1949,22340.17914265,0
+NHC.US,D,20110531,000000,34.3975,34.7662,34.2951,34.5135,65702.700733873,0
+NHC.US,D,20110601,000000,34.065,34.8331,33.9647,34.0798,87926.95905621,0
+NHC.US,D,20110602,000000,34.0798,34.2941,33.9716,34.2686,22786.575985782,0
+NHC.US,D,20110603,000000,31.3566,34.1831,31.3566,34.0237,56907.97112965,0
+NHC.US,D,20110606,000000,34.0798,34.2027,33.9018,33.9195,38848.727544149,0
+NHC.US,D,20110607,000000,35.4408,35.4408,33.6028,33.6264,25458.855948772,0
+NHC.US,D,20110608,000000,33.4278,34.0257,33.4278,33.8742,30273.637388938,0
+NHC.US,D,20110609,000000,33.9687,34.7643,33.8664,34.2922,37288.880716437,0
+NHC.US,D,20110610,000000,34.1211,34.3749,34.0463,34.1299,29079.856309581,0
+NHC.US,D,20110613,000000,34.1113,34.4003,34.0375,34.0375,25174.138144496,0
+NHC.US,D,20110614,000000,34.2529,34.6187,34.1467,34.5145,20515.951496682,0
+NHC.US,D,20110615,000000,34.1467,34.4643,34.1113,34.1113,47122.830306267,0
+NHC.US,D,20110616,000000,34.0699,34.6531,33.8969,34.1211,69609.435748258,0
+NHC.US,D,20110617,000000,34.2391,34.3837,33.9824,34.2145,55895.189225868,0
+NHC.US,D,20110620,000000,34.2676,34.6895,34.2676,34.6826,32187.347773393,0
+NHC.US,D,20110621,000000,34.7101,35.5638,34.6954,35.549,30921.370393666,0
+NHC.US,D,20110622,000000,35.5422,35.7595,35.1488,35.1852,20772.19752053,0
+NHC.US,D,20110623,000000,34.8567,35.9788,34.6383,35.8972,27165.129075826,0
+NHC.US,D,20110624,000000,36.0004,36.0004,34.5439,34.6531,130262.46285344,0
+NHC.US,D,20110627,000000,34.9511,35.7683,34.5793,35.7683,27774.221807116,0
+NHC.US,D,20110628,000000,35.8067,36.0693,34.7436,35.8391,39570.690547848,0
+NHC.US,D,20110629,000000,35.8608,35.8608,35.491,35.5962,23853.250902516,0
+NHC.US,D,20110630,000000,35.5224,36.3447,35.3298,36.1214,40583.47245163,0
+NHC.US,D,20110701,000000,36.1115,36.2503,35.1714,35.5559,42480.913247268,0
+NHC.US,D,20110705,000000,35.5962,35.7024,35.309,35.4408,28959.868092065,0
+NHC.US,D,20110706,000000,35.375,35.8214,34.6265,35.7595,29085.957405388,0
+NHC.US,D,20110707,000000,35.9788,38.0233,35.848,37.8217,57826.186048439,0
+NHC.US,D,20110708,000000,37.6703,37.8896,37.0271,37.8296,26414.694291698,0
+NHC.US,D,20110711,000000,37.6064,38.6724,36.8324,36.9917,50747.89806428,0
+NHC.US,D,20110712,000000,36.9917,36.9917,36.3673,36.4027,34208.844183752,0
+NHC.US,D,20110713,000000,36.6505,36.8098,36.1991,36.4223,36990.943871248,0
+NHC.US,D,20110714,000000,36.2905,36.5,36.2621,36.2621,28970.036585075,0
+NHC.US,D,20110715,000000,36.4282,36.4282,36.1755,36.2157,48826.052885417,0
+NHC.US,D,20110718,000000,35.9788,36.1371,35.613,35.8273,11891.035725724,0
+NHC.US,D,20110719,000000,36.0693,36.1194,35.7093,36.0614,35088.418829104,0
+NHC.US,D,20110720,000000,36.0447,36.144,35.7093,36.0358,7424.0167464946,0
+NHC.US,D,20110721,000000,36.1194,36.2285,35.8765,35.9925,17722.666466875,0
+NHC.US,D,20110722,000000,36.0211,36.0211,35.3454,35.8214,13253.613789044,0
+NHC.US,D,20110725,000000,35.5146,35.73,35.3376,35.4054,27064.460995028,0
+NHC.US,D,20110726,000000,35.4418,35.4418,35.0386,35.0937,35155.53088297,0
+NHC.US,D,20110727,000000,35.0888,35.1782,34.3749,34.3749,75312.943477486,0
+NHC.US,D,20110728,000000,34.5793,34.7859,34.2676,34.3749,37823.743448755,0
+NHC.US,D,20110729,000000,34.1978,34.7741,34.1978,34.6619,63705.608706737,0
+NHC.US,D,20110801,000000,31.3212,32.0736,30.0556,30.3477,132388.6947418,0
+NHC.US,D,20110802,000000,29.8766,29.8766,29.5796,29.5796,58641.69918783,0
+NHC.US,D,20110803,000000,29.5727,29.8678,29.1469,29.7272,57286.239069616,0
+NHC.US,D,20110804,000000,29.5511,29.6986,27.5419,27.5419,61874.263115662,0
+NHC.US,D,20110805,000000,27.2518,27.5419,25.1295,25.5672,69752.811499697,0
+NHC.US,D,20110808,000000,23.0909,25.3784,21.8607,21.8607,122204.94899243,0
+NHC.US,D,20110809,000000,22.6543,25.5023,22.5815,25.5023,104494.48471717,0
+NHC.US,D,20110810,000000,24.7126,25.4305,22.7684,22.8933,62804.680226064,0
+NHC.US,D,20110811,000000,23.0388,24.2356,22.7349,24.1118,52832.4391313,0
+NHC.US,D,20110812,000000,24.4068,24.4068,22.9582,23.6289,44070.248704709,0
+NHC.US,D,20110815,000000,24.2072,25.0805,24.2072,25.0805,31115.588610154,0
+NHC.US,D,20110816,000000,24.5297,24.8817,23.9357,24.2681,40401.456426753,0
+NHC.US,D,20110817,000000,24.453,24.6349,23.9632,24.0754,42438.205576627,0
+NHC.US,D,20110818,000000,23.0526,23.678,22.7979,23.3595,75654.604842617,0
+NHC.US,D,20110819,000000,22.8667,23.8029,22.8667,23.3171,84554.069924842,0
+NHC.US,D,20110822,000000,23.8629,24.0134,23.1431,23.2503,31529.446275655,0
+NHC.US,D,20110823,000000,23.3309,24.9053,23.3309,24.6054,53813.698706751,0
+NHC.US,D,20110824,000000,24.628,25.3784,24.3458,25.2663,29270.007128866,0
+NHC.US,D,20110825,000000,25.9154,25.9154,23.6436,23.7528,55080.692935779,0
+NHC.US,D,20110826,000000,23.7184,24.392,23.2197,24.1914,35636.500602335,0
+NHC.US,D,20110829,000000,24.4914,25.3066,24.1688,25.2259,99884.089986498,0
+NHC.US,D,20110830,000000,24.7864,25.7914,24.4618,25.5298,134430.52813817,0
+NHC.US,D,20110831,000000,25.6882,26.0274,24.807,25.0873,91546.942567718,0
+NHC.US,D,20110901,000000,25.0735,25.5987,23.98,24.1118,109872.60067008,0
+NHC.US,D,20110902,000000,23.1037,24.3704,23.1037,23.7252,65825.739499292,0
+NHC.US,D,20110906,000000,22.8982,23.4735,22.613,23.3623,65204.44457639,0
+NHC.US,D,20110907,000000,24.0468,25.0549,23.8029,24.8916,86760.63290798,0
+NHC.US,D,20110908,000000,24.5533,24.8463,23.1273,23.6269,83153.868437384,0
+NHC.US,D,20110909,000000,23.4509,23.8098,22.6582,22.8333,65763.711691932,0
+NHC.US,D,20110912,000000,22.6366,23.5187,22.4064,23.3043,60479.14587471,0
+NHC.US,D,20110913,000000,23.6092,24.3458,23.6092,24.2986,52894.46693866,0
+NHC.US,D,20110914,000000,24.3734,25.2329,24.0665,24.9181,52096.240237387,0
+NHC.US,D,20110915,000000,25.2043,26.7631,25.1375,26.706,83759.910620772,0
+NHC.US,D,20110916,000000,27.2951,27.6039,26.3254,27.5872,145095.24360691,0
+NHC.US,D,20110919,000000,27.1289,27.3236,26.3766,26.6244,61221.445864429,0
+NHC.US,D,20110920,000000,26.9499,26.9499,25.1335,25.1335,33838.711038193,0
+NHC.US,D,20110921,000000,25.105,25.2309,23.6771,23.7302,28215.534403743,0
+NHC.US,D,20110922,000000,23.0742,24.3498,23.0742,23.5679,115673.7259322,0
+NHC.US,D,20110923,000000,23.8629,24.39,23.5905,24.1186,49792.059721353,0
+NHC.US,D,20110926,000000,24.3104,24.3182,23.4647,24.1334,48201.707414613,0
+NHC.US,D,20110927,000000,24.5444,25.0833,24.1864,24.687,51973.201471967,0
+NHC.US,D,20110928,000000,24.515,24.6693,23.6269,23.6771,36575.052507145,0
+NHC.US,D,20110929,000000,24.2376,24.2376,23.4735,24.1058,27769.137560611,0
+NHC.US,D,20110930,000000,23.86,24.8641,23.6279,23.7479,39207.675347396,0
+NHC.US,D,20111003,000000,23.7164,24.1058,22.075,22.075,84693.378279076,0
+NHC.US,D,20111004,000000,22.0298,25.5161,22.0298,24.8109,62646.05173511,0
+NHC.US,D,20111005,000000,24.7755,25.1473,24.1402,24.39,37826.793996658,0
+NHC.US,D,20111006,000000,24.3576,24.6693,24.0547,24.5533,37453.610303197,0
+NHC.US,D,20111007,000000,24.515,25.4207,24.3772,24.7431,56116.862373483,0
+NHC.US,D,20111010,000000,25.3479,25.4295,24.8109,24.9939,61027.227647941,0
+NHC.US,D,20111011,000000,24.3418,24.9595,24.3418,24.8051,50889.240117116,0
+NHC.US,D,20111012,000000,25.0549,25.9664,24.8533,25.9498,54651.582530762,0
+NHC.US,D,20111013,000000,25.8012,26.8978,25.4364,26.7513,64791.603760189,0
+NHC.US,D,20111014,000000,27.1201,27.1997,26.349,26.7217,45497.905123292,0
+NHC.US,D,20111017,000000,26.3923,26.7935,25.7147,25.8868,30799.348477548,0
+NHC.US,D,20111018,000000,26.1553,27.362,25.877,27.1535,69087.792056853,0
+NHC.US,D,20111019,000000,27.1535,27.4947,26.3412,26.4956,60155.787796997,0
+NHC.US,D,20111020,000000,26.6755,27.1151,25.7649,27.0227,29357.45616875,0
+NHC.US,D,20111021,000000,27.9362,27.9362,26.7287,26.9205,75692.228266753,0
+NHC.US,D,20111024,000000,26.9421,27.4495,26.9205,27.2075,38930.075488228,0
+NHC.US,D,20111025,000000,26.9893,27.0365,25.9419,26.1062,56231.766344494,0
+NHC.US,D,20111026,000000,26.5831,27.4131,26.3087,27.3698,111052.14585922,0
+NHC.US,D,20111027,000000,28.2068,29.5166,27.5714,29.1617,167827.92657974,0
+NHC.US,D,20111028,000000,29.1617,29.5511,27.9786,28.1114,40116.738622477,0
+NHC.US,D,20111031,000000,27.9432,28.8843,27.8704,28.1625,51037.700115061,0
+NHC.US,D,20111101,000000,26.1435,27.7544,26.1435,26.8309,79718.951498656,0
+NHC.US,D,20111102,000000,26.9047,27.6039,26.7287,27.1771,54953.586773156,0
+NHC.US,D,20111103,000000,27.6442,29.1764,27.5656,29.1617,73927.994729544,0
+NHC.US,D,20111104,000000,28.8047,29.5806,28.4133,29.3308,42165.689963963,0
+NHC.US,D,20111107,000000,30.0664,30.0664,29.1547,29.7448,67770.972212077,0
+NHC.US,D,20111108,000000,30.448,31.4284,30.0074,31.0321,88632.652471094,0
+NHC.US,D,20111109,000000,30.5375,30.9082,29.788,29.795,80140.943958565,0
+NHC.US,D,20111110,000000,30.5041,30.5099,29.9936,30.2729,50989.908197915,0
+NHC.US,D,20111111,000000,30.0212,31.1265,30.0212,31.1187,51169.890524189,0
+NHC.US,D,20111114,000000,31.0813,31.3458,30.5493,31.0321,96402.397979924,0
+NHC.US,D,20111115,000000,31.1787,32.5309,30.9082,32.3588,114588.74772805,0
+NHC.US,D,20111116,000000,31.9222,31.9222,30.5443,30.5443,54878.339924883,0
+NHC.US,D,20111117,000000,30.6181,31.1836,29.3829,29.6356,151240.06393277,0
+NHC.US,D,20111118,000000,29.676,29.9878,29.4508,29.6908,41780.304078889,0
+NHC.US,D,20111121,000000,29.1833,29.3623,28.8175,29.0092,56225.665248689,0
+NHC.US,D,20111122,000000,28.9197,29.56,28.6935,28.9561,27665.41893191,0
+NHC.US,D,20111123,000000,28.8017,28.8381,27.1997,27.2725,59788.705199341,0
+NHC.US,D,20111125,000000,27.1997,27.2793,25.9576,25.9576,15814.040328926,0
+NHC.US,D,20111128,000000,26.9893,28.4703,26.9893,27.7032,108085.99644825,0
+NHC.US,D,20111129,000000,27.719,28.2982,27.5714,28.0248,107107.7874207,0
+NHC.US,D,20111130,000000,29.1882,30.6791,28.8921,30.6201,80613.778883523,0
+NHC.US,D,20111201,000000,30.5099,31.5544,30.266,30.6771,78265.873847547,0
+NHC.US,D,20111202,000000,31.2967,31.5228,30.5237,30.922,43410.313508369,0
+NHC.US,D,20111205,000000,31.4284,32.2811,30.9623,32.2073,68755.28233543,0
+NHC.US,D,20111206,000000,32.2408,32.9528,31.8179,32.4925,31030.173268871,0
+NHC.US,D,20111207,000000,32.3007,32.5231,31.5356,32.0185,65693.549090164,0
+NHC.US,D,20111208,000000,31.7372,31.9094,29.9228,30.1294,77084.294959802,0
+NHC.US,D,20111209,000000,30.2778,31.6802,30.2778,31.5672,47323.149618561,0
+NHC.US,D,20111212,000000,31.3036,31.7806,30.8993,31.574,49247.028496025,0
+NHC.US,D,20111213,000000,32.1788,32.2811,30.2129,30.3545,66328.063053978,0
+NHC.US,D,20111214,000000,30.1766,31.0941,30.1706,30.5041,47113.678662558,0
+NHC.US,D,20111215,000000,31.2514,31.339,30.7361,31.3036,48454.902890558,0
+NHC.US,D,20111216,000000,31.7216,31.811,30.3447,30.8325,143581.15499775,0
+NHC.US,D,20111219,000000,31.0233,31.157,30.0743,30.0822,33839.727887494,0
+NHC.US,D,20111220,000000,30.8551,30.8787,29.612,30.0566,87509.033993505,0
+NHC.US,D,20111221,000000,29.9228,30.9721,29.677,30.8787,24910.774175541,0
+NHC.US,D,20111222,000000,31.2396,31.574,30.4303,30.8699,52483.659821062,0
+NHC.US,D,20111223,000000,30.9574,30.9574,30.3703,30.3988,21959.877504081,0
+NHC.US,D,20111227,000000,30.4942,30.7303,30.1352,30.5237,39864.559995833,0
+NHC.US,D,20111228,000000,30.5493,30.5493,29.8854,30.032,24790.785958025,0
+NHC.US,D,20111229,000000,30.1598,30.7303,30.1352,30.7303,16215.695802814,0
+NHC.US,D,20111230,000000,30.7303,31.0272,30.5975,31.0272,46963.184966013,0
+NHC.US,D,20120103,000000,32.3283,32.3814,31.3448,31.8326,71259.782163758,0
+NHC.US,D,20120104,000000,31.4845,31.8405,30.9446,31.8179,28369.078648192,0
+NHC.US,D,20120105,000000,31.6566,31.6566,31.0498,31.1688,24905.689929036,0
+NHC.US,D,20120106,000000,31.2328,31.574,31.0498,31.279,44313.275687644,0
+NHC.US,D,20120109,000000,31.1688,31.1757,30.0251,30.4391,35729.033888725,0
+NHC.US,D,20120110,000000,30.8699,31.3016,30.4627,31.1049,19823.477122711,0
+NHC.US,D,20120111,000000,31.0498,31.0498,30.3988,30.5975,12452.336539867,0
+NHC.US,D,20120112,000000,30.7675,31.1482,30.3703,31.1482,15899.455670208,0
+NHC.US,D,20120113,000000,30.7765,31.4196,30.5493,31.3655,23604.122823775,0
+NHC.US,D,20120117,000000,31.5454,31.7972,31.097,31.2947,45432.826768029,0
+NHC.US,D,20120118,000000,31.3655,32.5801,31.3655,32.5653,48324.746180032,0
+NHC.US,D,20120119,000000,32.5801,33.2291,32.5801,33.0098,18418.191388749,0
+NHC.US,D,20120120,000000,33.1288,33.4926,32.8761,33.2291,33899.721996252,0
+NHC.US,D,20120123,000000,33.2202,33.4228,32.8121,32.8328,16929.524012106,0
+NHC.US,D,20120124,000000,32.6647,34.0326,32.4925,33.7818,42819.524064496,0
+NHC.US,D,20120125,000000,33.8536,33.9962,33.7896,33.9342,23645.813645116,0
+NHC.US,D,20120126,000000,34.1879,34.1879,33.2124,33.4632,101623.91914049,0
+NHC.US,D,20120127,000000,33.4632,33.8251,33.3698,33.6992,61861.044074749,0
+NHC.US,D,20120130,000000,33.478,33.5743,33.2478,33.2478,14582.635825432,0
+NHC.US,D,20120131,000000,33.5654,33.5654,32.8259,32.8259,63604.94062594,0
+NHC.US,D,20120201,000000,33.3058,34.8016,33.0413,34.7888,127092.94358227,0
+NHC.US,D,20120202,000000,34.4475,34.9796,34.1506,34.5873,39695.763011869,0
+NHC.US,D,20120203,000000,35.1586,36.3289,35.0337,35.9591,53904.198294539,0
+NHC.US,D,20120206,000000,35.7801,35.9935,35.5362,35.8903,19579.433290475,0
+NHC.US,D,20120207,000000,35.8529,35.9591,35.1212,35.3434,31824.332572941,0
+NHC.US,D,20120208,000000,35.6012,35.6012,34.6629,35.0544,25103.975542728,0
+NHC.US,D,20120209,000000,35.3868,35.3868,34.5665,34.7298,9681.4221946823,0
+NHC.US,D,20120210,000000,34.3719,34.6551,34.069,34.1152,22699.126945898,0
+NHC.US,D,20120213,000000,34.72,34.72,34.0326,34.3059,18676.471111199,0
+NHC.US,D,20120214,000000,34.1811,34.5439,33.766,33.9962,18898.144258815,0
+NHC.US,D,20120215,000000,34.0916,34.1211,33.2842,33.3766,16890.883738669,0
+NHC.US,D,20120216,000000,33.237,34.5135,32.6557,34.5135,26935.321133803,0
+NHC.US,D,20120217,000000,34.7525,34.7525,34.3355,34.6335,18411.073443642,0
+NHC.US,D,20120221,000000,34.6846,34.6846,34.0985,34.1949,26507.227578088,0
+NHC.US,D,20120222,000000,34.2243,34.5951,33.7896,34.3059,16784.114562065,0
+NHC.US,D,20120223,000000,34.1811,35.4478,34.1811,35.431,15858.781698168,0
+NHC.US,D,20120224,000000,35.5716,35.5716,34.6846,34.6846,12787.896809192,0
+NHC.US,D,20120227,000000,34.5065,35.1734,34.4761,35.019,46581.866478143,0
+NHC.US,D,20120228,000000,35.1144,35.2392,34.6767,34.7819,18794.425630114,0
+NHC.US,D,20120229,000000,35.0052,35.3416,33.1848,33.1848,29730.639862212,0
+NHC.US,D,20120301,000000,33.537,34.2243,33.537,33.5684,64219.117603735,0
+NHC.US,D,20120302,000000,33.5998,33.6608,32.6557,32.6557,45331.14183793,0
+NHC.US,D,20120305,000000,32.4453,33.648,32.225,33.478,50240.490263088,0
+NHC.US,D,20120306,000000,33.056,33.6088,33.056,33.056,19747.213425137,0
+NHC.US,D,20120307,000000,33.357,33.711,33.357,33.5488,16516.683195907,0
+NHC.US,D,20120308,000000,33.9018,33.9598,33.0344,33.6608,14708.725138755,0
+NHC.US,D,20120309,000000,33.6608,34.4437,33.6608,34.0709,16835.973876415,0
+NHC.US,D,20120312,000000,34.1073,34.3955,33.7218,33.9195,36667.585793535,0
+NHC.US,D,20120313,000000,34.2469,34.7819,33.9598,34.4919,83593.14733541,0
+NHC.US,D,20120314,000000,34.4339,34.4339,33.8782,33.9883,63324.290218868,0
+NHC.US,D,20120315,000000,33.9598,34.0247,33.587,33.9883,46035.818403514,0
+NHC.US,D,20120316,000000,34.1162,34.2027,33.593,33.8939,46855.398940108,0
+NHC.US,D,20120319,000000,33.8782,34.5665,33.6923,34.3217,36950.269899208,0
+NHC.US,D,20120320,000000,33.8703,33.9077,33.4818,33.5054,20594.248892858,0
+NHC.US,D,20120321,000000,33.5556,33.7749,33.1898,33.3491,66360.60223161,0
+NHC.US,D,20120322,000000,32.9823,33.2872,32.5869,32.9154,27273.931951031,0
+NHC.US,D,20120323,000000,32.9537,33.5192,32.6331,33.4818,36604.541136873,0
+NHC.US,D,20120326,000000,33.7415,35.019,33.711,34.4357,71866.841196446,0
+NHC.US,D,20120327,000000,34.2961,34.3905,33.887,33.887,17855.873725304,0
+NHC.US,D,20120328,000000,34.0621,34.1614,33.6697,34.0552,33113.697486591,0
+NHC.US,D,20120329,000000,33.9736,34.4515,33.5654,34.1388,47734.97358546,0
+NHC.US,D,20120330,000000,34.5253,34.5253,33.6982,33.9598,50244.557660292,0
+NHC.US,D,20120402,000000,33.9657,35.0484,33.9657,35.0484,35896.814023388,0
+NHC.US,D,20120403,000000,34.6737,35.0484,34.3453,34.5479,57462.153998687,0
+NHC.US,D,20120404,000000,34.1162,34.3749,33.7504,33.8172,34255.619251597,0
+NHC.US,D,20120405,000000,34.2893,34.4151,33.7651,33.9657,21003.022311855,0
+NHC.US,D,20120409,000000,33.5418,33.5418,33.357,33.3845,29507.949865296,0
+NHC.US,D,20120410,000000,33.3992,33.4062,31.6104,32.1483,47986.135362804,0
+NHC.US,D,20120411,000000,32.4601,33.2065,32.3421,33.1898,29467.275893257,0
+NHC.US,D,20120412,000000,33.3245,33.8782,33.1534,33.6844,138466.40301379,0
+NHC.US,D,20120413,000000,33.3992,33.5556,33.24,33.3491,34556.606644689,0
+NHC.US,D,20120416,000000,33.474,33.6608,33.1052,33.3992,7756.5264679169,0
+NHC.US,D,20120417,000000,33.6844,34.3453,33.4208,34.006,23891.891175953,0
+NHC.US,D,20120418,000000,34.4357,34.4437,33.5054,33.5998,22916.732696308,0
+NHC.US,D,20120419,000000,33.5654,33.887,33.3845,33.5054,31330.143812662,0
+NHC.US,D,20120420,000000,33.5192,34.5843,33.3334,33.587,37459.711399002,0
+NHC.US,D,20120423,000000,32.6557,32.9085,32.5437,32.7983,39405.960961089,0
+NHC.US,D,20120424,000000,32.7591,33.5192,32.5712,33.4818,14566.366236617,0
+NHC.US,D,20120425,000000,34.0621,34.8065,33.8782,34.2647,45175.563894879,0
+NHC.US,D,20120426,000000,34.0552,34.3847,33.9893,34.3021,15748.961973662,0
+NHC.US,D,20120427,000000,34.3177,34.8311,34.0336,34.4731,27875.906737215,0
+NHC.US,D,20120430,000000,34.5027,34.5705,33.832,33.9893,24792.819656627,0
+NHC.US,D,20120501,000000,33.9972,35.0268,33.7287,33.8477,36727.579902293,0
+NHC.US,D,20120502,000000,33.951,34.2961,33.7651,34.0709,23662.083233931,0
+NHC.US,D,20120503,000000,34.1319,34.1319,33.1809,33.3914,47883.433583404,0
+NHC.US,D,20120504,000000,33.1111,33.1111,32.3715,32.3942,57605.529750126,0
+NHC.US,D,20120507,000000,32.3637,32.3637,31.4324,32.052,42458.542562647,0
+NHC.US,D,20120508,000000,31.7146,32.7983,31.6802,32.7147,31214.222992349,0
+NHC.US,D,20120509,000000,32.3421,32.7147,32.3421,32.3549,30827.820257975,0
+NHC.US,D,20120510,000000,32.7049,32.7049,31.8336,32.1867,16455.672237848,0
+NHC.US,D,20120511,000000,31.812,32.0382,31.812,31.9752,40472.635877822,0
+NHC.US,D,20120514,000000,31.4746,32.5053,31.4746,31.8415,31798.911340417,0
+NHC.US,D,20120515,000000,31.8268,32.1867,31.8268,31.9585,17777.576329129,0
+NHC.US,D,20120516,000000,32.108,32.5437,32.108,32.1936,14779.904589824,0
+NHC.US,D,20120517,000000,32.2201,32.5653,32.0205,32.2359,31484.704906412,0
+NHC.US,D,20120518,000000,32.0598,32.2359,30.9407,31.2298,38862.963434362,0
+NHC.US,D,20120521,000000,31.4255,32.3135,31.3566,32.1395,22995.030092485,0
+NHC.US,D,20120522,000000,31.9831,32.5437,31.7382,31.9398,27214.954691574,0
+NHC.US,D,20120523,000000,31.6802,32.4168,31.4098,31.872,22414.409141622,0
+NHC.US,D,20120524,000000,31.8798,32.1326,31.4392,32.1257,12856.025712359,0
+NHC.US,D,20120525,000000,32.1483,32.3421,32.1483,32.2506,11579.879839622,0
+NHC.US,D,20120529,000000,32.6243,32.6243,31.8484,32.4168,18488.353990517,0
+NHC.US,D,20120530,000000,32.047,32.8485,32.047,32.2005,25475.125537588,0
+NHC.US,D,20120531,000000,32.2359,32.5358,31.8632,31.9113,45521.292657214,0
+NHC.US,D,20120601,000000,31.753,31.9182,31.3055,31.3882,34450.854317386,0
+NHC.US,D,20120604,000000,31.4255,31.7225,31.2298,31.5218,26279.453334668,0
+NHC.US,D,20120605,000000,31.333,32.0549,31.333,31.9556,24593.517193633,0
+NHC.US,D,20120606,000000,31.9428,32.2949,31.6035,32.2899,40050.643417913,0
+NHC.US,D,20120607,000000,32.6331,32.7345,31.8661,32.0411,24470.478428215,0
+NHC.US,D,20120608,000000,31.8504,32.2172,31.7234,32.0696,22456.099962963,0
+NHC.US,D,20120611,000000,32.2752,32.3942,30.3762,30.8728,70416.814093241,0
+NHC.US,D,20120612,000000,31.1521,31.2455,30.4559,31.1442,29866.897668544,0
+NHC.US,D,20120613,000000,31.1344,31.3183,30.4175,30.5325,54761.40225527,0
+NHC.US,D,20120614,000000,30.7165,32.0126,30.7165,31.8484,22565.919687469,0
+NHC.US,D,20120615,000000,31.7608,32.3401,31.2131,31.934,55351.174849841,0
+NHC.US,D,20120618,000000,31.8572,32.2841,31.4914,32.1936,21454.503401491,0
+NHC.US,D,20120619,000000,32.225,33.9283,32.225,33.7808,23335.674608315,0
+NHC.US,D,20120620,000000,33.6314,33.9372,33.2754,33.4582,15730.658686245,0
+NHC.US,D,20120621,000000,33.5252,33.5398,31.4904,31.6802,25128.379925952,0
+NHC.US,D,20120622,000000,31.7697,33.0373,31.7324,32.9773,80443.965050258,0
+NHC.US,D,20120625,000000,32.6085,33.1642,32.4149,32.5043,13715.263371691,0
+NHC.US,D,20120626,000000,32.6637,32.7157,32.4817,32.6715,7891.7674249479,0
+NHC.US,D,20120627,000000,32.6921,33.292,32.6921,33.2842,9119.1045312373,0
+NHC.US,D,20120628,000000,32.821,33.654,32.7227,33.0757,12823.486534727,0
+NHC.US,D,20120629,000000,33.7808,33.945,32.4237,33.945,22419.493388127,0
+NHC.US,D,20120702,000000,33.8713,34.9019,33.6136,34.8931,20366.474649437,0
+NHC.US,D,20120703,000000,34.7092,35.3798,34.7092,35.3798,8619.8315244535,0
+NHC.US,D,20120705,000000,35.2216,35.6513,34.3885,34.9019,16317.380732913,0
+NHC.US,D,20120706,000000,34.5755,34.7997,34.3797,34.5813,9142.49206516,0
+NHC.US,D,20120709,000000,34.6315,34.9019,34.4781,34.7869,6690.8684004841,0
+NHC.US,D,20120710,000000,34.9019,35.2136,34.7997,34.9216,74793.333484683,0
+NHC.US,D,20120711,000000,34.9216,35.3572,34.9078,35.0711,14612.124455161,0
+NHC.US,D,20120712,000000,34.6885,35.4468,34.6885,35.3416,15231.385679461,0
+NHC.US,D,20120713,000000,35.2894,36.4745,35.2894,36.4419,19508.253839406,0
+NHC.US,D,20120716,000000,35.0986,36.3465,35.0986,36.0004,20651.192453713,0
+NHC.US,D,20120717,000000,36.0467,36.678,35.9129,36.0289,14827.69650697,0
+NHC.US,D,20120718,000000,35.9857,36.6937,35.9857,36.5561,9797.3430149946,0
+NHC.US,D,20120719,000000,36.5787,36.6544,36.0004,36.0221,8222.2434477682,0
+NHC.US,D,20120720,000000,35.4694,36.0221,35.0278,35.0278,22804.8792732,0
+NHC.US,D,20120723,000000,35.7614,35.7614,33.3766,33.4356,23787.155697952,0
+NHC.US,D,20120724,000000,33.5634,33.5634,32.7747,32.9026,14557.214592907,0
+NHC.US,D,20120725,000000,33.0757,33.119,32.346,32.5043,22791.660232288,0
+NHC.US,D,20120726,000000,33.0059,33.0059,31.8818,32.225,42110.78010171,0
+NHC.US,D,20120727,000000,32.2723,33.2026,31.6104,33.0924,42026.381609728,0
+NHC.US,D,20120730,000000,33.0757,33.0757,31.9123,32.6085,67476.085914791,0
+NHC.US,D,20120731,000000,32.6085,33.0128,32.4237,32.7747,27458.998523811,0
+NHC.US,D,20120801,000000,32.76,32.821,31.333,31.333,38119.646595342,0
+NHC.US,D,20120802,000000,31.3252,32.6085,31.219,32.4513,22374.752018884,0
+NHC.US,D,20120803,000000,32.7827,34.4201,32.7827,34.4201,18988.643846602,0
+NHC.US,D,20120806,000000,33.7749,33.7896,31.9054,33.6078,30299.058621463,0
+NHC.US,D,20120807,000000,33.6904,34.7023,33.4356,34.7023,29497.781372286,0
+NHC.US,D,20120808,000000,34.5155,34.5223,33.8624,34.2391,15678.799371894,0
+NHC.US,D,20120809,000000,34.1643,34.7997,34.1122,34.3581,8754.0556321836,0
+NHC.US,D,20120810,000000,34.2991,34.2991,33.6224,33.8624,4809.6971936611,0
+NHC.US,D,20120813,000000,33.6314,34.008,33.2537,33.8251,25561.557728172,0
+NHC.US,D,20120814,000000,34.1781,34.1781,33.5468,33.6834,3106.4746145105,0
+NHC.US,D,20120815,000000,33.6224,34.1496,33.5852,34.1496,9628.546031031,0
+NHC.US,D,20120816,000000,34.008,34.4859,33.7651,34.4633,12006.956546036,0
+NHC.US,D,20120817,000000,35.3632,35.3632,33.9913,34.7171,15320.868417947,0
+NHC.US,D,20120820,000000,34.6728,34.8154,34.1122,34.7357,41236.289702862,0
+NHC.US,D,20120821,000000,34.9265,35.2746,34.4111,34.5223,20898.286833853,0
+NHC.US,D,20120822,000000,34.3719,34.5538,33.8014,33.8014,12246.932981069,0
+NHC.US,D,20120823,000000,33.8713,33.8713,33.3156,33.6372,21627.367782659,0
+NHC.US,D,20120824,000000,33.4356,34.0159,32.878,33.3816,45025.070198334,0
+NHC.US,D,20120827,000000,33.3816,33.4504,31.1826,31.3478,68056.706865654,0
+NHC.US,D,20120828,000000,31.5288,33.0924,31.4245,33.0836,38494.863987405,0
+NHC.US,D,20120829,000000,33,34.0867,32.8131,33.9077,13025.839545623,0
+NHC.US,D,20120830,000000,33.6834,33.8251,33.5252,33.6136,6755.9467557472,0
+NHC.US,D,20120831,000000,33.9824,33.9824,32.9921,33.5398,13664.420906642,0
+NHC.US,D,20120904,000000,33.3766,33.6834,32.6017,33.6834,18363.281526496,0
+NHC.US,D,20120905,000000,33.888,33.888,33.3294,33.6372,24571.146509012,0
+NHC.US,D,20120906,000000,33.7966,34.3581,33.6451,34.3581,34961.312666481,0
+NHC.US,D,20120907,000000,34.5321,34.6728,34.3355,34.6236,9147.5763116649,0
+NHC.US,D,20120910,000000,34.5223,34.7869,34.1122,34.2597,23477.016661151,0
+NHC.US,D,20120911,000000,34.4397,34.6679,33.9205,34.5085,13126.507626421,0
+NHC.US,D,20120912,000000,34.5391,34.7259,34.0867,34.5155,18776.122342696,0
+NHC.US,D,20120913,000000,34.4111,35.3858,34.4111,35.0504,27153.943733515,0
+NHC.US,D,20120914,000000,35.2806,35.6258,35.2353,35.5982,31600.625726724,0
+NHC.US,D,20120917,000000,35.3288,35.7378,35.0278,35.4222,21450.436004288,0
+NHC.US,D,20120918,000000,35.3858,35.9365,35.3858,35.73,35957.824981447,0
+NHC.US,D,20120919,000000,35.7536,35.8018,34.9216,35.1556,21571.441071105,0
+NHC.US,D,20120920,000000,34.8606,34.8606,34.2991,34.5607,15846.579506557,0
+NHC.US,D,20120921,000000,35.2746,36.0289,34.9413,36.0289,69445.7230108,0
+NHC.US,D,20120924,000000,35.8421,36.7518,35.7241,36.0939,41099.015047229,0
+NHC.US,D,20120925,000000,36.3555,36.5787,36.0879,36.0879,36737.748395302,0
+NHC.US,D,20120926,000000,36.3161,36.3643,35.8421,36.0221,17659.621810214,0
+NHC.US,D,20120927,000000,36.2649,36.6298,35.8362,36.5305,13692.892687069,0
+NHC.US,D,20120928,000000,36.2719,36.6141,36.0476,36.0545,15776.416904789,0
+NHC.US,D,20121001,000000,36.2521,37.0045,36.2521,36.9966,13359.366116346,0
+NHC.US,D,20121002,000000,37.033,37.1048,36.8186,36.8747,13680.690495458,0
+NHC.US,D,20121003,000000,36.8501,37.157,36.7203,36.7773,39988.615610553,0
+NHC.US,D,20121004,000000,36.8334,37.2552,36.4715,37.0684,20871.848752027,0
+NHC.US,D,20121005,000000,37.1334,37.4195,37.0212,37.2326,9229.9411050447,0
+NHC.US,D,20121008,000000,36.9544,37.5208,36.9544,37.211,14401.636649857,0
+NHC.US,D,20121009,000000,37.1274,37.15,36.3427,36.3495,12553.004620666,0
+NHC.US,D,20121010,000000,36.3023,37.0212,36.3023,37.0212,4591.0745939492,0
+NHC.US,D,20121011,000000,37.2494,37.2494,36.5531,36.9642,8103.2720795529,0
+NHC.US,D,20121012,000000,36.8747,36.8747,36.2797,36.4449,8773.3757689023,0
+NHC.US,D,20121015,000000,36.6967,36.8668,36.6387,36.8668,8366.6360485081,0
+NHC.US,D,20121016,000000,37.1206,37.3222,36.7773,37.0045,9449.5805540576,0
+NHC.US,D,20121017,000000,37.0418,37.1206,36.7695,37.0812,7635.5214010996,0
+NHC.US,D,20121018,000000,37.15,37.1796,36.0879,36.1017,20111.24547489,0
+NHC.US,D,20121019,000000,35.8008,35.9119,35.0072,35.192,21131.145323778,0
+NHC.US,D,20121022,000000,35.495,35.607,34.8311,34.9511,14282.665281641,0
+NHC.US,D,20121023,000000,34.7347,34.959,34.1683,34.8931,14215.553227776,0
+NHC.US,D,20121024,000000,35.1645,35.1792,34.4909,34.7436,8877.0943976028,0
+NHC.US,D,20121025,000000,35.0445,35.2018,34.7023,35.192,14090.480763755,0
+NHC.US,D,20121026,000000,35.073,35.4428,34.3767,35.3298,17650.470166505,0
+NHC.US,D,20121031,000000,35.7674,35.965,35.607,35.965,25371.406908888,0
+NHC.US,D,20121101,000000,35.9257,36.4292,35.7231,36.4292,36816.045791478,0
+NHC.US,D,20121102,000000,36.4715,36.5816,35.435,35.555,29784.532875164,0
+NHC.US,D,20121105,000000,35.495,35.8952,35.488,35.8952,11089.758476547,0
+NHC.US,D,20121106,000000,36.0093,36.3427,35.8952,36.3181,9246.2106938605,0
+NHC.US,D,20121107,000000,35.8726,36.1667,35.2698,35.2698,31409.458058139,0
+NHC.US,D,20121108,000000,35.0858,35.0858,34.2263,34.2263,22216.123527929,0
+NHC.US,D,20121109,000000,33.9854,34.4367,33.9854,34.1899,8902.5156301274,0
+NHC.US,D,20121112,000000,34.2106,34.4339,34.1211,34.2961,4130.4418606028,0
+NHC.US,D,20121113,000000,33.9932,34.2185,33.9392,34.0237,19658.747535952,0
+NHC.US,D,20121114,000000,34.0021,34.0444,33.7759,33.8556,27273.931951031,0
+NHC.US,D,20121115,000000,33.5724,33.9854,33.5724,33.7976,21100.639844749,0
+NHC.US,D,20121116,000000,33.5792,33.9854,33.4642,33.8959,26349.615936436,0
+NHC.US,D,20121119,000000,33.9854,34.0985,33.8732,34.0296,27023.787022988,0
+NHC.US,D,20121120,000000,33.8802,33.9854,33.7759,33.948,6967.4514103522,0
+NHC.US,D,20121121,000000,33.9854,34.0237,33.833,33.9854,7014.2264781975,0
+NHC.US,D,20121123,000000,34.0817,34.1506,33.9224,33.9854,14639.579386287,0
+NHC.US,D,20121126,000000,33.9392,34.2106,33.89,34.2106,15656.428687272,0
+NHC.US,D,20121127,000000,34.0985,34.3867,34.0985,34.2431,11243.302720996,0
+NHC.US,D,20121128,000000,34.1299,34.2431,33.7602,34.1299,10060.70698395,0
+NHC.US,D,20121129,000000,34.4339,34.4339,33.9765,34.3257,18646.982481471,0
+NHC.US,D,20121130,000000,34.4249,34.4249,33.5724,33.7828,77318.170299029,0
+NHC.US,D,20121203,000000,33.8428,33.8428,32.7699,33.7896,40510.259301958,0
+NHC.US,D,20121204,000000,33.9096,34.2489,33.7976,34.1899,48263.735221973,0
+NHC.US,D,20121205,000000,34.3325,34.6718,34.2185,34.3621,25956.095256954,0
+NHC.US,D,20121206,000000,34.3621,35.2698,34.3621,35.2698,18513.775223041,0
+NHC.US,D,20121207,000000,35.3612,35.9119,35.2471,35.9119,16830.889629911,0
+NHC.US,D,20121210,000000,35.8873,36.0093,35.7919,35.9581,19918.044107702,0
+NHC.US,D,20121211,000000,36.1823,36.7773,35.9355,36.7773,23307.202827887,0
+NHC.US,D,20121212,000000,36.7655,36.7655,35.7516,35.8726,19506.220140804,0
+NHC.US,D,20121213,000000,35.134,35.2471,34.9177,34.9226,6697.986345591,0
+NHC.US,D,20121214,000000,34.7436,35.2844,34.7436,35.2382,11583.947236826,0
+NHC.US,D,20121217,000000,35.3062,35.6562,34.9649,35.3828,25040.930886067,0
+NHC.US,D,20121218,000000,35.495,36.3269,35.3828,36.2649,41725.394216637,0
+NHC.US,D,20121219,000000,36.1823,36.7419,36.0004,36.6298,17552.852633611,0
+NHC.US,D,20121220,000000,36.5453,36.7862,35.6848,36.7773,29265.939731662,0
+NHC.US,D,20121221,000000,36.3937,36.3937,35.495,35.8077,82653.5785813,0
+NHC.US,D,20121224,000000,35.8568,35.8568,35.2914,35.5884,5942.4673149588,0
+NHC.US,D,20121226,000000,36.8501,36.8501,35.079,35.5962,13993.880080162,0
+NHC.US,D,20121227,000000,35.5874,35.7005,34.9196,35.3662,11267.70710422,0
+NHC.US,D,20121228,000000,35.2599,35.7231,35.0426,35.0976,15174.442118606,0
+NHC.US,D,20121231,000000,35.0976,35.7526,34.6826,35.7368,18349.045636283,0
+NHC.US,D,20130102,000000,36.2905,37.7617,36.2689,37.6231,46780.152091835,0
+NHC.US,D,20130103,000000,37.1668,37.6919,36.9474,37.0055,19922.111504907,0
+NHC.US,D,20130104,000000,37.274,37.389,36.7026,36.9917,14304.019116962,0
+NHC.US,D,20130107,000000,36.6967,37.4578,36.6967,37.3723,15313.750472841,0
+NHC.US,D,20130108,000000,37.4736,37.4736,36.9917,37.0832,10944.349026506,0
+NHC.US,D,20130109,000000,37.1972,37.5395,37.0832,37.5316,14673.13541322,0
+NHC.US,D,20130110,000000,37.5798,37.5798,37.1216,37.3182,5601.8227991287,0
+NHC.US,D,20130111,000000,37.3959,37.449,36.9652,37.1442,5760.4512900825,0
+NHC.US,D,20130114,000000,37.0153,37.0153,36.796,37.0055,7411.8145548828,0
+NHC.US,D,20130115,000000,36.8629,37.4038,36.7645,37.3959,8222.2434477682,0
+NHC.US,D,20130116,000000,37.2966,37.3959,37.0989,37.389,10672.850263143,0
+NHC.US,D,20130117,000000,37.5012,37.5012,37.0536,37.2188,7910.0707123657,0
+NHC.US,D,20130118,000000,37.0832,37.3094,37.0832,37.153,12907.885026709,0
+NHC.US,D,20130122,000000,37.1068,37.327,36.7645,37.3054,18301.253719136,0
+NHC.US,D,20130123,000000,37.1746,37.1894,36.6573,36.8029,7441.3031846114,0
+NHC.US,D,20130124,000000,36.7577,36.9553,36.6967,36.9327,8199.8727631465,0
+NHC.US,D,20130125,000000,37.0291,37.2356,36.5089,37.2356,18333.792896767,0
+NHC.US,D,20130128,000000,37.1894,37.5228,36.8993,37.4234,13493.590224077,0
+NHC.US,D,20130129,000000,37.3182,38.1355,37.158,38.1355,12784.84626129,0
+NHC.US,D,20130130,000000,37.9821,37.9821,36.8757,37.0626,9454.6648005625,0
+NHC.US,D,20130131,000000,36.916,37.0291,36.0909,36.5816,15160.206228392,0
+NHC.US,D,20130201,000000,36.6436,37.2356,36.3003,37.1825,9972.2410947641,0
+NHC.US,D,20130204,000000,37.0153,37.1216,35.8165,35.8667,12586.560647597,0
+NHC.US,D,20130205,000000,35.9483,36.2689,35.9483,36.2129,5496.0704718262,0
+NHC.US,D,20130206,000000,36.0585,36.7341,36.0585,36.5157,9109.9528875285,0
+NHC.US,D,20130207,000000,36.6288,36.6809,36.4833,36.501,2049.9681907866,0
+NHC.US,D,20130208,000000,36.4754,36.7026,36.4065,36.4833,5897.7259457155,0
+NHC.US,D,20130211,000000,36.5217,36.5217,35.495,35.9876,12058.815860386,0
+NHC.US,D,20130212,000000,35.7605,36.1027,35.7526,35.9798,5246.9423930848,0
+NHC.US,D,20130213,000000,36.024,36.1381,35.5716,35.7526,7731.1052353922,0
+NHC.US,D,20130214,000000,35.548,35.8736,35.548,35.8509,5092.381299335,0
+NHC.US,D,20130215,000000,36.1194,36.3063,35.8834,36.2551,20331.901773204,0
+NHC.US,D,20130219,000000,36.2335,36.4007,36.0171,36.2905,25421.232524636,0
+NHC.US,D,20130220,000000,36.1194,36.3141,35.5795,35.5795,32077.528048886,0
+NHC.US,D,20130221,000000,35.5795,36.0329,35.5795,35.8018,11370.408883619,0
+NHC.US,D,20130222,000000,36.0585,36.381,35.9483,36.3721,15738.793480652,0
+NHC.US,D,20130225,000000,36.4833,36.5816,35.4252,35.434,12691.296125599,0
+NHC.US,D,20130226,000000,35.6238,35.7231,35.2826,35.6484,12289.640651709,0
+NHC.US,D,20130227,000000,35.5716,36.0171,35.548,35.8736,14139.289530203,0
+NHC.US,D,20130228,000000,35.7231,35.7231,35.0829,35.2442,12851.958315155,0
+NHC.US,D,20130301,000000,34.7888,35.8903,34.7888,35.8903,14778.887740523,0
+NHC.US,D,20130304,000000,35.9749,36.6741,35.5716,36.6741,17145.096063915,0
+NHC.US,D,20130305,000000,36.7577,38.1177,36.7577,37.0832,10938.2479307,0
+NHC.US,D,20130306,000000,36.8629,36.8629,34.9236,35.1065,21768.709835496,0
+NHC.US,D,20130307,000000,35.0248,35.1458,34.7957,35.0111,21559.238879493,0
+NHC.US,D,20130308,000000,35.2442,35.3208,34.897,35.1842,30808.500121256,0
+NHC.US,D,20130311,000000,35.1163,35.2226,35.0022,35.191,11084.674230042,0
+NHC.US,D,20130312,000000,35.1163,35.3042,34.9039,34.9629,4902.2304800508,0
+NHC.US,D,20130313,000000,34.9373,35.1546,34.8891,35.0327,2892.9362613035,0
+NHC.US,D,20130314,000000,34.9629,35.3208,34.6954,35.313,12378.106540896,0
+NHC.US,D,20130315,000000,35.8303,36.2423,35.1458,36.1322,48275.937413584,0
+NHC.US,D,20130318,000000,35.7231,35.9483,35.3808,35.3966,44212.607606846,0
+NHC.US,D,20130319,000000,35.495,35.6012,35.0022,35.2226,12528.600237442,0
+NHC.US,D,20130320,000000,35.2756,35.6788,35.1616,35.6788,10989.090395749,0
+NHC.US,D,20130321,000000,35.3208,35.434,35.139,35.3366,21987.332435208,0
+NHC.US,D,20130322,000000,35.3662,35.5962,35.3662,35.434,9397.7212397073,0
+NHC.US,D,20130325,000000,35.4418,35.729,35.2136,35.6405,11878.833534112,0
+NHC.US,D,20130326,000000,35.6562,35.7005,35.3494,35.5874,6683.7504553772,0
+NHC.US,D,20130327,000000,35.2796,35.2796,34.9334,35.1891,19601.803975096,0
+NHC.US,D,20130328,000000,35.0563,35.257,34.7967,34.9718,29389.995346382,0
+NHC.US,D,20130401,000000,35.014,35.1891,34.7839,35.014,21878.529560002,0
+NHC.US,D,20130402,000000,35.3346,35.554,34.8842,35.0858,24680.966233519,0
+NHC.US,D,20130403,000000,35.074,35.3012,34.8842,34.8911,16528.885387519,0
+NHC.US,D,20130404,000000,34.8193,34.9718,34.7682,34.8508,10877.236972641,0
+NHC.US,D,20130405,000000,34.3168,34.7387,34.1939,34.5901,16590.913194878,0
+NHC.US,D,20130408,000000,34.6069,34.7053,34.5755,34.6679,11615.469565157,0
+NHC.US,D,20130409,000000,34.661,34.7682,34.4623,34.4919,25518.85005753,0
+NHC.US,D,20130410,000000,34.4751,34.6521,34.3247,34.5538,16628.536619015,0
+NHC.US,D,20130411,000000,34.4919,34.7475,34.1781,34.5391,22890.294614483,0
+NHC.US,D,20130412,000000,34.4249,34.8685,34.4171,34.6157,9791.2419191887,0
+NHC.US,D,20130415,000000,34.4623,34.5695,34.2332,34.3021,30903.067106248,0
+NHC.US,D,20130416,000000,34.4997,35.1026,34.4249,35.0278,14102.682955367,0
+NHC.US,D,20130417,000000,34.8036,34.8036,34.3021,34.3453,19738.061781428,0
+NHC.US,D,20130418,000000,34.4623,34.6826,34.2705,34.4093,28982.238776687,0
+NHC.US,D,20130419,000000,34.4013,35.1508,34.4013,34.959,14217.586926378,0
+NHC.US,D,20130422,000000,35.074,35.074,34.4249,34.6325,10589.468620463,0
+NHC.US,D,20130423,000000,34.8419,35.3494,34.8419,35.1586,6425.4707329269,0
+NHC.US,D,20130424,000000,35.2726,35.432,34.8124,35.1026,7380.2922265522,0
+NHC.US,D,20130425,000000,34.8764,35.4418,34.8764,35.1655,7627.3866066917,0
+NHC.US,D,20130426,000000,35.1508,35.2658,34.8587,35.1281,15704.220604419,0
+NHC.US,D,20130429,000000,35.2038,35.2658,34.6757,34.8587,7127.0967506069,0
+NHC.US,D,20130430,000000,34.959,35.5333,34.9,35.5176,31157.279431495,0
+NHC.US,D,20130501,000000,35.3798,35.7162,34.4465,34.4465,38787.71658609,0
+NHC.US,D,20130502,000000,34.6157,35.2944,34.4997,35.2658,11857.479698791,0
+NHC.US,D,20130503,000000,35.493,35.7772,35.493,35.7772,13386.821047474,0
+NHC.US,D,20130506,000000,35.7005,35.9758,35.4654,35.8165,7926.3403011814,0
+NHC.US,D,20130507,000000,35.845,36.1903,35.614,36.1489,21356.885868597,0
+NHC.US,D,20130508,000000,36.0614,36.2965,35.9503,36.2965,25314.463348033,0
+NHC.US,D,20130509,000000,36.1813,36.3781,35.9552,36.027,11718.171344556,0
+NHC.US,D,20130510,000000,36.1401,36.2581,36.0358,36.2217,9435.3446638438,0
+NHC.US,D,20130513,000000,36.2217,36.2217,35.9316,36.1057,8392.0572810328,0
+NHC.US,D,20130514,000000,35.9896,36.4046,35.9896,36.4046,19099.48042041,0
+NHC.US,D,20130515,000000,36.3289,36.4489,36.2157,36.3515,11758.845316596,0
+NHC.US,D,20130516,000000,36.2581,36.3781,36.1401,36.2729,10851.815740117,0
+NHC.US,D,20130517,000000,36.3377,36.5639,36.2295,36.2807,24744.01089018,0
+NHC.US,D,20130520,000000,36.3289,36.44,36.2531,36.4203,18030.771805074,0
+NHC.US,D,20130521,000000,36.4587,36.4587,36.2295,36.3889,18270.748240106,0
+NHC.US,D,20130522,000000,36.3377,36.4046,36.2295,36.3201,39574.757945052,0
+NHC.US,D,20130523,000000,35.8254,36.3289,35.5962,36.2295,92062.485163318,0
+NHC.US,D,20130524,000000,36.1145,36.3447,35.9975,36.3447,21051.831078302,0
+NHC.US,D,20130528,000000,36.3515,37.1392,36.2729,36.5797,45063.710471771,0
+NHC.US,D,20130529,000000,36.4321,36.7193,36.2295,36.5491,21459.587647997,0
+NHC.US,D,20130530,000000,36.5865,36.9002,36.4745,36.5639,16925.456614903,0
+NHC.US,D,20130531,000000,36.3751,36.7813,36.3259,36.3259,61143.148468254,0
+NHC.US,D,20130603,000000,36.499,36.9416,36.4115,36.795,63205.318850652,0
+NHC.US,D,20130604,000000,36.7409,36.973,36.3967,36.6111,36725.54620369,0
+NHC.US,D,20130605,000000,36.4901,36.7026,36.3201,36.3201,17899.598245247,0
+NHC.US,D,20130606,000000,36.3101,36.3889,36.2385,36.3447,13711.195974488,0
+NHC.US,D,20130607,000000,36.5275,36.5275,36.1813,36.3377,7190.141407268,0
+NHC.US,D,20130610,000000,36.4115,36.6426,36.3101,36.4745,4492.4402117536,0
+NHC.US,D,20130611,000000,36.1657,36.3967,35.8254,35.845,10488.800539665,0
+NHC.US,D,20130612,000000,36.0791,36.0791,35.8028,35.8372,8632.0337160653,0
+NHC.US,D,20130613,000000,35.9552,36.4115,35.8677,36.3889,8763.2072758924,0
+NHC.US,D,20130614,000000,36.2581,36.3781,35.9758,35.9896,8664.5728936968,0
+NHC.US,D,20130617,000000,36.2581,36.7026,36.2581,36.6426,11330.751760881,0
+NHC.US,D,20130618,000000,36.7193,36.8757,36.6043,36.8629,16537.020181926,0
+NHC.US,D,20130619,000000,36.7478,36.7645,36.2875,36.3023,6886.1034662733,0
+NHC.US,D,20130620,000000,35.9552,36.1903,35.4654,35.4792,19302.850280607,0
+NHC.US,D,20130621,000000,35.5786,35.8254,35.5176,35.7447,47505.165643437,0
+NHC.US,D,20130624,000000,35.5716,36.1401,35.5716,35.9404,13657.302961535,0
+NHC.US,D,20130625,000000,36.2473,36.3515,35.7368,36.2581,18764.937000386,0
+NHC.US,D,20130626,000000,36.4745,36.4745,36.0113,36.025,8446.967143286,0
+NHC.US,D,20130627,000000,36.1981,36.6446,36.1981,36.6229,19730.943836322,0
+NHC.US,D,20130628,000000,36.4263,36.8147,36.1135,36.8147,49552.083286321,0
+NHC.US,D,20130701,000000,36.9701,37.3124,36.6229,37.0212,22207.988733522,0
+NHC.US,D,20130702,000000,36.9032,36.9622,36.4419,36.7232,12952.626395952,0
+NHC.US,D,20130703,000000,36.6043,36.8383,36.4341,36.5373,7222.6805848995,0
+NHC.US,D,20130705,000000,36.6987,36.8304,36.4499,36.7724,23055.024201243,0
+NHC.US,D,20130708,000000,36.9701,36.9701,36.7665,36.8304,16042.831421647,0
+NHC.US,D,20130709,000000,37.0271,37.0271,36.8147,36.9701,27047.174556911,0
+NHC.US,D,20130710,000000,36.8727,37.3674,36.7724,37.2454,27921.664955759,0
+NHC.US,D,20130711,000000,37.3674,37.3674,37.034,37.1982,30456.670263116,0
+NHC.US,D,20130712,000000,37.0616,37.2906,37.0045,37.1589,22551.683797255,0
+NHC.US,D,20130715,000000,37.153,37.3841,37.1442,37.3448,22038.174900258,0
+NHC.US,D,20130716,000000,37.2061,37.5366,37.1914,37.4776,24961.61664059,0
+NHC.US,D,20130717,000000,37.1834,37.4706,37.1834,37.3526,27359.347292314,0
+NHC.US,D,20130718,000000,37.3526,37.4549,37.275,37.4205,27746.766875989,0
+NHC.US,D,20130719,000000,37.275,37.275,36.8236,37.0271,18818.830013337,0
+NHC.US,D,20130722,000000,37.0212,37.6919,36.9828,37.5847,32458.846536756,0
+NHC.US,D,20130723,000000,37.507,37.507,37.0527,37.2376,31003.735187046,0
+NHC.US,D,20130724,000000,37.2534,37.8473,37.1589,37.7824,26224.543472414,0
+NHC.US,D,20130725,000000,37.7145,38.8238,37.6683,38.7717,27226.140033885,0
+NHC.US,D,20130726,000000,38.4679,38.7717,38.4383,38.5308,19301.833431306,0
+NHC.US,D,20130729,000000,38.5839,39.1406,38.0303,38.3361,22697.093247296,0
+NHC.US,D,20130730,000000,38.4855,38.931,38.0303,38.2455,25282.941019702,0
+NHC.US,D,20130731,000000,38.4452,38.4452,36.9622,36.9898,35891.729776882,0
+NHC.US,D,20130801,000000,38.0243,38.0243,37.1589,37.6506,30739.35436879,0
+NHC.US,D,20130802,000000,37.3988,38.0243,37.2376,37.5523,9980.375889172,0
+NHC.US,D,20130805,000000,37.5926,38.0823,37.27,37.3124,13497.657621281,0
+NHC.US,D,20130806,000000,37.6506,38.0469,36.6839,37.0144,19629.258906223,0
+NHC.US,D,20130807,000000,37.0212,37.2298,36.6387,36.6987,10038.336299328,0
+NHC.US,D,20130808,000000,36.9898,37.3388,36.6662,36.7724,22241.544760455,0
+NHC.US,D,20130809,000000,36.8236,36.9701,36.0427,36.3111,27376.633730431,0
+NHC.US,D,20130812,000000,36.2807,36.8727,36.085,36.8658,19554.01205795,0
+NHC.US,D,20130813,000000,36.8383,36.8383,36.1568,36.5285,14561.281990111,0
+NHC.US,D,20130814,000000,36.7232,36.7518,36.1981,36.3791,17810.11550676,0
+NHC.US,D,20130815,000000,35.8146,36.4203,35.8146,36.1568,32514.77324831,0
+NHC.US,D,20130816,000000,36.1981,36.799,35.8657,36.4597,47982.067965599,0
+NHC.US,D,20130819,000000,36.3111,36.5373,36.0506,36.0604,17370.836608734,0
+NHC.US,D,20130820,000000,36.1981,36.5895,36.1479,36.4823,17905.699341052,0
+NHC.US,D,20130821,000000,36.4597,36.501,35.967,36.2079,16533.969634023,0
+NHC.US,D,20130822,000000,36.3525,36.5659,36.1214,36.5521,10157.307667543,0
+NHC.US,D,20130823,000000,36.5285,36.5373,36.1745,36.1813,24718.589657655,0
+NHC.US,D,20130826,000000,36.3033,36.5816,35.9552,36.0506,7508.4152384764,0
+NHC.US,D,20130827,000000,35.85,36.1813,35.1655,35.3288,20610.518481674,0
+NHC.US,D,20130828,000000,35.4182,35.8146,35.2344,35.5038,17261.016884228,0
+NHC.US,D,20130829,000000,35.3592,36.0113,34.8901,36.0113,11969.3331219,0
+NHC.US,D,20130830,000000,35.8814,35.8814,35.1202,35.5352,23024.518722213,0
+NHC.US,D,20130903,000000,35.5432,35.8362,35.3416,35.5824,12258.11832338,0
+NHC.US,D,20130904,000000,35.3798,35.8745,35.0012,35.496,17305.758253471,0
+NHC.US,D,20130905,000000,35.6759,35.7506,35.3002,35.5658,11134.49984579,0
+NHC.US,D,20130906,000000,35.7132,35.8972,35.1478,35.6975,26085.23511818,0
+NHC.US,D,20130909,000000,35.4724,36.1479,35.4724,36.1351,8510.0117999471,0
+NHC.US,D,20130910,000000,36.0368,36.7144,36.0368,36.7144,7534.853320302,0
+NHC.US,D,20130911,000000,36.3839,36.8816,36.0113,36.2217,13607.477345787,0
+NHC.US,D,20130912,000000,36.2807,36.3977,35.9129,35.9749,5890.6080006086,0
+NHC.US,D,20130913,000000,36.1695,36.2925,35.6031,36.2777,6644.0933326388,0
+NHC.US,D,20130916,000000,36.558,36.5895,36.2217,36.5895,12963.811738263,0
+NHC.US,D,20130917,000000,36.6131,36.9986,36.2621,36.9219,15201.897049732,0
+NHC.US,D,20130918,000000,36.8147,37.2012,36.5649,37.0635,14514.506922266,0
+NHC.US,D,20130919,000000,37.093,37.093,36.3495,36.6829,9656.0009621576,0
+NHC.US,D,20130920,000000,37.0635,37.3792,36.7439,37.3487,48565.739464365,0
+NHC.US,D,20130923,000000,37.3162,37.9221,37.1244,37.7381,22044.275996063,0
+NHC.US,D,20130924,000000,37.4422,38.0675,37.4422,38.0085,10367.795472847,0
+NHC.US,D,20130925,000000,37.9368,37.9791,37.3556,37.9368,6039.0679985525,0
+NHC.US,D,20130926,000000,37.7893,38.0675,36.6436,36.8658,12217.44435134,0
+NHC.US,D,20130927,000000,36.6829,36.913,36.3083,36.7301,8536.4498817727,0
+NHC.US,D,20130930,000000,36.9917,36.9917,36.4115,36.6436,27525.093728374,0
+NHC.US,D,20131001,000000,36.6505,37.3162,36.4253,37.2878,10884.354917748,0
+NHC.US,D,20131002,000000,37.2562,37.4785,36.9465,37.21,31191.852307729,0
+NHC.US,D,20131003,000000,36.8314,36.9386,36.381,36.3947,34283.074182724,0
+NHC.US,D,20131004,000000,36.499,36.8236,36.3583,36.5973,22372.718320282,0
+NHC.US,D,20131007,000000,36.3083,36.6505,36.3083,36.4577,15095.127873129,0
+NHC.US,D,20131008,000000,36.5197,36.6751,36.2925,36.3879,15981.820463588,0
+NHC.US,D,20131009,000000,36.4479,36.7439,36.3083,36.3947,27086.83167965,0
+NHC.US,D,20131010,000000,36.7606,37.0842,36.3663,36.7665,23290.933239072,0
+NHC.US,D,20131011,000000,36.5649,38.3243,36.5649,38.3243,23690.555014358,0
+NHC.US,D,20131014,000000,38.281,38.4039,37.6762,38.4039,30212.626430879,0
+NHC.US,D,20131015,000000,38.1709,38.7835,37.9909,38.1177,23658.015836727,0
+NHC.US,D,20131016,000000,38.6055,38.7206,38.2485,38.2485,12131.012160756,0
+NHC.US,D,20131017,000000,38.2337,38.7117,38.0085,38.4482,19317.08617082,0
+NHC.US,D,20131018,000000,38.7599,38.7599,38.3655,38.7599,27468.15016752,0
+NHC.US,D,20131021,000000,38.7206,38.7599,38.4334,38.4551,24518.270345361,0
+NHC.US,D,20131022,000000,38.4413,38.7756,38.4413,38.6714,21761.591890389,0
+NHC.US,D,20131023,000000,38.7206,38.7914,38.4639,38.5406,16968.164285544,0
+NHC.US,D,20131024,000000,38.5957,38.9064,38.4718,38.6478,24507.08500305,0
+NHC.US,D,20131025,000000,38.812,38.812,38.2151,38.4187,21972.079695693,0
+NHC.US,D,20131028,000000,38.5583,38.878,38.1856,38.8612,25411.064031626,0
+NHC.US,D,20131029,000000,38.7835,38.8838,38.4108,38.6124,29805.886710485,0
+NHC.US,D,20131030,000000,38.8376,39.2182,38.4639,38.5347,12842.806671446,0
+NHC.US,D,20131031,000000,38.6714,38.8298,37.3723,37.5041,30830.870805878,0
+NHC.US,D,20131101,000000,37.4422,38.2151,37.3418,37.8935,41707.090929218,0
+NHC.US,D,20131104,000000,37.8207,38.3813,37.4746,38.0391,32201.583663606,0
+NHC.US,D,20131105,000000,37.9693,38.4482,37.4048,37.9289,33541.791042305,0
+NHC.US,D,20131106,000000,38.2485,38.4413,37.9849,38.3017,9007.2511081289,0
+NHC.US,D,20131107,000000,38.3577,38.9998,38.1413,38.3489,27526.110577676,0
+NHC.US,D,20131108,000000,38.4108,39.1542,37.8473,38.7373,37378.363454923,0
+NHC.US,D,20131111,000000,38.6714,39.41,38.6714,38.8917,7910.0707123657,0
+NHC.US,D,20131112,000000,38.878,39.0608,38.6124,38.8612,6218.0334755259,0
+NHC.US,D,20131113,000000,38.1541,38.87,38.1541,38.6714,7421.9830478927,0
+NHC.US,D,20131114,000000,38.7756,38.992,38.3891,38.697,19812.291780401,0
+NHC.US,D,20131115,000000,38.6124,38.9546,38.5652,38.878,15476.446360998,0
+NHC.US,D,20131118,000000,38.5288,38.9064,38.3813,38.5888,7438.2526367084,0
+NHC.US,D,20131119,000000,38.7206,39.3657,38.3243,38.7206,36214.071005295,0
+NHC.US,D,20131120,000000,38.2859,39.055,38.2859,38.8524,4645.9844562024,0
+NHC.US,D,20131121,000000,38.9546,39.6057,38.7756,39.5349,16968.164285544,0
+NHC.US,D,20131122,000000,39.4178,41.3257,39.109,40.8134,12234.730789457,0
+NHC.US,D,20131125,000000,40.836,41.6965,40.6963,41.1408,16206.544159106,0
+NHC.US,D,20131126,000000,41.1408,41.8981,41.1408,41.8519,11057.219298916,0
+NHC.US,D,20131127,000000,41.7525,42.9542,41.7525,42.9306,12880.430095582,0
+NHC.US,D,20131129,000000,42.8686,43.3899,42.8372,43.2572,8044.2948200957,0
+NHC.US,D,20131202,000000,43.7055,43.9445,42.8224,42.8294,19539.776167736,0
+NHC.US,D,20131203,000000,42.8972,43.1028,42.6356,42.846,100603.00244229,0
+NHC.US,D,20131204,000000,42.906,42.9848,42.6297,42.7596,15629.990605447,0
+NHC.US,D,20131205,000000,42.8618,43.0152,41.9767,42.2511,13853.554876626,0
+NHC.US,D,20131206,000000,42.6297,43.1558,42.3317,43.1558,9660.0683593616,0
+NHC.US,D,20131209,000000,43.1028,43.1028,42.491,42.6524,20448.839442817,0
+NHC.US,D,20131210,000000,42.491,42.7822,39.5899,40.8634,68700.372473178,0
+NHC.US,D,20131211,000000,40.8634,41.2785,40.0373,40.6294,24027.132132985,0
+NHC.US,D,20131212,000000,40.7818,40.891,40.0767,40.5822,23978.323366538,0
+NHC.US,D,20131213,000000,40.7986,41.0168,40.5439,40.5901,20407.148621476,0
+NHC.US,D,20131216,000000,41.2883,41.2883,40.2645,40.6117,27027.854420193,0
+NHC.US,D,20131217,000000,40.712,40.712,39.7984,40.0019,10567.097935841,0
+NHC.US,D,20131218,000000,40.1918,40.4495,39.9203,40.4495,33823.458298679,0
+NHC.US,D,20131219,000000,40.2439,40.6206,40.0591,40.3885,15542.541565563,0
+NHC.US,D,20131220,000000,40.4957,43.0703,40.3885,43.0703,71248.596821447,0
+NHC.US,D,20131223,000000,42.97,43.6701,42.258,42.9788,23680.386521348,0
+NHC.US,D,20131224,000000,42.2649,43.5787,42.2649,43.2414,7627.3866066917,0
+NHC.US,D,20131226,000000,43.5965,43.5965,42.5127,43.0221,14803.292123746,0
+NHC.US,D,20131227,000000,43.209,43.209,41.5588,42.0879,11756.811617994,0
+NHC.US,D,20131230,000000,41.9463,41.9463,41.3552,41.5666,7571.4598951375,0
+NHC.US,D,20131231,000000,41.4476,42.2541,41.4476,42.0318,22274.083938086,0
+NHC.US,D,20140102,000000,43.6751,43.6751,41.3631,41.8873,23350.92734783,0
+NHC.US,D,20140103,000000,41.8529,42.3357,41.5588,41.8213,28279.595909706,0
+NHC.US,D,20140106,000000,41.9089,42.0643,41.4093,41.5185,13030.923792129,0
+NHC.US,D,20140107,000000,41.4968,42.0967,41.488,41.8301,9432.2941159408,0
+NHC.US,D,20140108,000000,41.6522,41.8695,40.5832,41.0366,20529.170537595,0
+NHC.US,D,20140109,000000,41.066,41.8695,40.8802,41.3247,14579.585277529,0
+NHC.US,D,20140110,000000,41.3847,41.6669,40.5439,41.1044,12169.652434193,0
+NHC.US,D,20140113,000000,40.9097,41.3247,40.6304,41.0366,20204.79561058,0
+NHC.US,D,20140114,000000,41.1044,41.4093,40.6226,41.4093,8146.9965994953,0
+NHC.US,D,20140115,000000,41.6384,41.7839,41.2303,41.6669,7310.1296247843,0
+NHC.US,D,20140116,000000,41.5106,41.6384,40.947,41.3847,7938.5424927932,0
+NHC.US,D,20140117,000000,41.4093,41.7269,41.013,41.0986,10064.774381154,0
+NHC.US,D,20140121,000000,41.5106,41.8607,40.9824,41.5873,12847.890917951,0
+NHC.US,D,20140122,000000,41.4476,41.4545,41.1448,41.1448,7108.7934631891,0
+NHC.US,D,20140123,000000,41.1841,41.6384,41.1684,41.2608,5920.0966303372,0
+NHC.US,D,20140124,000000,41.2382,41.4358,39.9193,40.4023,24420.652812466,0
+NHC.US,D,20140127,000000,40.357,40.6373,40.1101,40.4426,23186.19776107,0
+NHC.US,D,20140128,000000,40.1829,40.7474,40.1347,40.5203,31459.283673887,0
+NHC.US,D,20140129,000000,40.3334,40.8478,40.0747,40.1908,20479.344921847,0
+NHC.US,D,20140130,000000,40.4023,41.9541,40.4023,41.3798,21757.524493185,0
+NHC.US,D,20140131,000000,40.6226,41.1684,40.3334,40.5439,26168.616760861,0
+NHC.US,D,20140203,000000,40.3481,41.0198,38.9998,39.2202,40591.607246037,0
+NHC.US,D,20140204,000000,39.2202,39.5388,38.3853,38.7904,17929.086874975,0
+NHC.US,D,20140205,000000,38.7904,38.9782,38.2839,38.5623,27900.311120438,0
+NHC.US,D,20140206,000000,38.4452,38.9242,38.2525,38.6183,19597.736577892,0
+NHC.US,D,20140207,000000,38.6272,39.3274,38.6272,39.1032,26204.206486395,0
+NHC.US,D,20140210,000000,38.9832,39.2202,38.5033,38.877,25366.322662382,0
+NHC.US,D,20140211,000000,38.695,39.3677,38.5859,39.288,24853.830614686,0
+NHC.US,D,20140212,000000,39.5772,39.5772,38.6517,38.9054,26585.524974265,0
+NHC.US,D,20140213,000000,39.405,39.6008,38.6026,39.288,13181.417488674,0
+NHC.US,D,20140214,000000,39.4356,39.4356,38.8052,39.1406,15114.448009848,0
+NHC.US,D,20140218,000000,39.171,39.7335,38.8288,38.9782,65667.111008338,0
+NHC.US,D,20140219,000000,39.0156,39.3038,38.7363,38.8602,27427.47619548,0
+NHC.US,D,20140220,000000,39.0156,40.7474,39.0156,40.4268,14139.289530203,0
+NHC.US,D,20140221,000000,40.6845,40.6845,38.9242,39.171,28523.639741942,0
+NHC.US,D,20140224,000000,38.9448,39.5457,38.8366,39.047,32111.084075819,0
+NHC.US,D,20140225,000000,38.8691,39.0697,38.5927,38.759,32850.333517635,0
+NHC.US,D,20140226,000000,38.7904,39.1632,38.6783,39.1542,14821.595411163,0
+NHC.US,D,20140227,000000,38.9546,39.5772,38.4777,39.3746,15414.418553638,0
+NHC.US,D,20140228,000000,39.4926,40.9824,39.0294,40.1495,30515.647522573,0
+NHC.US,D,20140303,000000,40.1259,40.4504,39.9685,40.1259,9893.9436985882,0
+NHC.US,D,20140304,000000,40.7071,43.2522,40.7071,42.0485,64193.69637121,0
+NHC.US,D,20140305,000000,41.9167,42.0111,41.5057,41.5185,20565.777112431,0
+NHC.US,D,20140306,000000,41.1684,41.5499,40.4268,41.066,13482.404881766,0
+NHC.US,D,20140307,000000,41.3552,42.1193,41.3552,41.7535,9827.8484940242,0
+NHC.US,D,20140310,000000,40.9824,41.6384,40.7848,41.6207,21712.783123942,0
+NHC.US,D,20140311,000000,41.5185,42.4537,41.1772,41.4968,12632.318866142,0
+NHC.US,D,20140312,000000,40.9324,41.7771,40.1347,41.7131,19182.862063091,0
+NHC.US,D,20140313,000000,41.9935,42.2609,40.8398,41.128,14799.224726542,0
+NHC.US,D,20140314,000000,40.8734,41.7348,40.8398,41.5185,11913.406410345,0
+NHC.US,D,20140317,000000,41.5185,43.2591,41.5185,42.4065,18221.939473659,0
+NHC.US,D,20140318,000000,42.5934,42.8608,42.5412,42.8136,21323.329841664,0
+NHC.US,D,20140319,000000,42.8844,42.905,42.3544,42.5166,10034.268902124,0
+NHC.US,D,20140320,000000,42.8678,43.1568,41.9403,42.9848,80623.947376533,0
+NHC.US,D,20140321,000000,43.1568,43.1568,41.6827,42.3445,53578.806518223,0
+NHC.US,D,20140324,000000,42.3042,42.7034,41.7348,42.3445,18836.116451454,0
+NHC.US,D,20140325,000000,42.5717,43.3673,42.5717,43.1185,12791.964206397,0
+NHC.US,D,20140326,000000,43.4666,44.3714,43.1096,43.3329,23855.284601118,0
+NHC.US,D,20140327,000000,43.4145,44.213,42.4989,42.8814,12967.879135467,0
+NHC.US,D,20140328,000000,42.7792,43.7283,42.1911,42.557,12081.186545008,0
+NHC.US,D,20140331,000000,42.9916,44.0783,42.6916,43.7371,24630.123768469,0
+NHC.US,D,20140401,000000,43.9141,44.692,43.6583,44.692,19033.385215845,0
+NHC.US,D,20140402,000000,44.7008,45.6017,43.7665,44.9752,27359.347292314,0
+NHC.US,D,20140403,000000,45.0922,45.0922,43.9317,43.9317,12836.70557564,0
+NHC.US,D,20140404,000000,44.2258,44.2258,41.0916,41.368,55326.770466617,0
+NHC.US,D,20140407,000000,41.3346,42.0643,40.9048,41.068,22238.494212551,0
+NHC.US,D,20140408,000000,41.2568,42.6376,40.8242,42.3475,26220.47607521,0
+NHC.US,D,20140409,000000,41.7121,43.4853,41.7121,42.9277,13896.262547266,0
+NHC.US,D,20140410,000000,42.2157,43.562,40.6373,40.9834,20098.026433978,0
+NHC.US,D,20140411,000000,40.5517,42.0259,40.5517,41.5647,24608.769933148,0
+NHC.US,D,20140414,000000,41.8773,41.8773,40.3718,40.9324,13812.880904586,0
+NHC.US,D,20140415,000000,41.0296,41.7191,39.9223,41.4437,17073.916612846,0
+NHC.US,D,20140416,000000,41.8439,42.1517,41.5017,41.8597,12274.387912195,0
+NHC.US,D,20140417,000000,41.6413,42.5048,41.6413,42.0731,16389.577033283,0
+NHC.US,D,20140421,000000,42.1911,42.8864,42.1911,42.3475,7598.9148262641,0
+NHC.US,D,20140422,000000,42.6238,43.2798,42.6238,43.208,18314.472760049,0
+NHC.US,D,20140423,000000,43.2336,43.5256,42.7388,43.1322,18409.039745041,0
+NHC.US,D,20140424,000000,43.2247,43.6102,42.732,43.3673,11393.796417542,0
+NHC.US,D,20140425,000000,43.0142,43.444,42.5816,42.6612,23481.084058356,0
+NHC.US,D,20140428,000000,42.9828,43.1401,42.256,43.0526,14118.952544183,0
+NHC.US,D,20140429,000000,43.3997,43.562,43.0064,43.1076,18421.241936652,0
+NHC.US,D,20140430,000000,43.1165,43.444,42.3878,42.9188,25962.19635276,0
+NHC.US,D,20140501,000000,42.9602,42.9602,41.9541,42.2835,30643.770534496,0
+NHC.US,D,20140502,000000,42.5284,42.8018,41.8213,42.4734,24383.02938833,0
+NHC.US,D,20140505,000000,41.9935,42.491,41.6502,42.2472,19513.33808591,0
+NHC.US,D,20140506,000000,41.8685,42.5048,41.1713,41.1713,37183.128389134,0
+NHC.US,D,20140507,000000,41.368,42.5048,41.368,42.1911,23298.051184178,0
+NHC.US,D,20140508,000000,41.8921,42.1911,41.2982,41.5096,12723.835303231,0
+NHC.US,D,20140509,000000,41.131,43.5847,40.7848,43.1558,21746.339150874,0
+NHC.US,D,20140512,000000,43.1322,43.8787,42.5816,43.7283,23591.920632163,0
+NHC.US,D,20140513,000000,43.7597,44.0272,43.0438,43.0438,41309.502852534,0
+NHC.US,D,20140514,000000,43.0752,43.9081,41.5775,41.5775,24047.469119004,0
+NHC.US,D,20140515,000000,41.5941,41.9709,41.1949,41.7191,30081.452871052,0
+NHC.US,D,20140516,000000,41.5775,41.9541,41.2903,41.9079,34016.659665866,0
+NHC.US,D,20140519,000000,41.8597,42.3475,41.8597,42.3475,19513.33808591,0
+NHC.US,D,20140520,000000,42.3062,42.3475,40.8016,41.3424,41185.447237813,0
+NHC.US,D,20140521,000000,41.6817,41.8921,40.8418,41.4516,23134.33844672,0
+NHC.US,D,20140522,000000,41.6729,41.6729,41.1634,41.2903,10442.025471819,0
+NHC.US,D,20140523,000000,41.485,42.5284,41.485,42.5284,23092.647625379,0
+NHC.US,D,20140527,000000,42.8018,42.8578,42.2983,42.793,19626.20835832,0
+NHC.US,D,20140528,000000,42.7851,42.8864,42.3573,42.6307,12235.747638758,0
+NHC.US,D,20140529,000000,42.5894,42.732,42.0819,42.557,5932.298821949,0
+NHC.US,D,20140530,000000,42.7152,42.7792,41.9787,42.3475,17801.980712352,0
+NHC.US,D,20140602,000000,42.6454,42.85,41.5391,41.7751,19546.894112843,0
+NHC.US,D,20140603,000000,42.3308,42.3308,41.4929,41.6649,15976.736217083,0
+NHC.US,D,20140604,000000,41.6099,42.0259,41.5165,41.8773,19008.980832622,0
+NHC.US,D,20140605,000000,41.8597,43.1322,41.4929,43.1322,25940.842517439,0
+NHC.US,D,20140606,000000,43.1873,43.5767,43.1873,43.4076,18526.994263955,0
+NHC.US,D,20140609,000000,43.5011,44.3852,43.0526,44.3852,10493.88478617,0
+NHC.US,D,20140610,000000,44.0478,44.8267,43.7833,44.7332,19087.278228798,0
+NHC.US,D,20140611,000000,43.6191,44.5769,43.5187,43.5463,18183.299200222,0
+NHC.US,D,20140612,000000,42.9985,43.208,42.2983,42.434,16645.823057131,0
+NHC.US,D,20140613,000000,42.3721,43.4361,42.2983,42.5491,16632.604016218,0
+NHC.US,D,20140616,000000,42.3062,42.4468,41.8145,42.3878,20040.066023821,0
+NHC.US,D,20140617,000000,42.6986,42.8096,42.1911,42.7074,25175.154993797,0
+NHC.US,D,20140618,000000,42.7074,43.147,42.668,43.1165,15347.306499773,0
+NHC.US,D,20140619,000000,43.4361,43.8787,43.1696,43.6879,16919.355519096,0
+NHC.US,D,20140620,000000,43.9081,44.155,43.6102,44.155,54770.553898978,0
+NHC.US,D,20140623,000000,44.277,44.277,43.6023,44.0331,12275.404761496,0
+NHC.US,D,20140624,000000,44.2858,44.5189,44.0862,44.3084,27136.657295398,0
+NHC.US,D,20140625,000000,43.8443,44.6202,43.8039,44.2534,22880.126121473,0
+NHC.US,D,20140626,000000,44.4274,44.4579,43.2758,43.7715,8669.6571402018,0
+NHC.US,D,20140627,000000,43.4096,44.2199,43.1883,44.2199,100407.76737651,0
+NHC.US,D,20140630,000000,43.9121,44.569,43.5895,44.4107,24497.933359341,0
+NHC.US,D,20140701,000000,44.3616,46.0914,44.3399,45.5781,27234.274828293,0
+NHC.US,D,20140702,000000,45.4217,45.4521,44.6015,44.6624,15464.244169386,0
+NHC.US,D,20140703,000000,44.8916,45.3263,44.687,45.2486,7273.5230499488,0
+NHC.US,D,20140707,000000,45.0647,45.1276,44.4107,44.5868,16329.582924525,0
+NHC.US,D,20140708,000000,44.395,44.7568,43.21,43.9534,17062.731270536,0
+NHC.US,D,20140709,000000,45.0558,45.0558,44.039,44.7126,3710.4830992958,0
+NHC.US,D,20140710,000000,43.6319,44.5936,43.4715,44.1983,13887.110903558,0
+NHC.US,D,20140711,000000,44.1098,44.1098,43.2758,43.4794,9305.1879533177,0
+NHC.US,D,20140714,000000,43.8197,44.5444,43.6229,44.1668,10880.287520544,0
+NHC.US,D,20140715,000000,44.1727,44.3399,43.7873,44.1983,33961.749803612,0
+NHC.US,D,20140716,000000,44.6566,44.7196,43.8767,44.1186,22281.201883193,0
+NHC.US,D,20140717,000000,43.9377,45.6017,42.911,43.4715,21987.332435208,0
+NHC.US,D,20140718,000000,43.1883,46.4848,43.1883,46.2025,32370.380647571,0
+NHC.US,D,20140721,000000,44.93,46.1563,44.4363,45.2633,23303.135430683,0
+NHC.US,D,20140722,000000,45.3263,45.6499,45.0401,45.2555,8453.0682390919,0
+NHC.US,D,20140723,000000,45.3469,45.8387,45.2486,45.8387,13526.129401708,0
+NHC.US,D,20140724,000000,45.759,45.759,44.7648,45.0647,11609.36846935,0
+NHC.US,D,20140725,000000,44.4579,44.5779,43.4312,43.6741,41110.20038954,0
+NHC.US,D,20140728,000000,44.3537,44.4579,43.4184,44.1894,12884.497492786,0
+NHC.US,D,20140729,000000,44.1009,44.4579,42.9916,43.4096,15138.852393071,0
+NHC.US,D,20140730,000000,43.7793,44.7648,43.1411,43.9534,42373.127221364,0
+NHC.US,D,20140731,000000,43.2434,44.1806,43.0604,43.3614,32315.470785317,0
+NHC.US,D,20140801,000000,43.9121,43.9121,43.1962,43.5138,20339.019718311,0
+NHC.US,D,20140804,000000,43.8265,44.1186,43.4873,43.6929,18238.209062474,0
+NHC.US,D,20140805,000000,43.6319,44.4579,43.3948,43.7715,15277.143898005,0
+NHC.US,D,20140806,000000,43.327,45.1375,43.327,44.5366,17212.20811778,0
+NHC.US,D,20140807,000000,44.8385,44.8385,43.4312,43.9445,22656.419275256,0
+NHC.US,D,20140808,000000,43.7931,44.1806,43.3132,43.86,16848.176068027,0
+NHC.US,D,20140811,000000,44.0635,44.9624,43.21,44.154,22073.764625792,0
+NHC.US,D,20140812,000000,44.1009,44.8778,44.0862,44.2534,8958.4423416816,0
+NHC.US,D,20140813,000000,44.5868,44.7874,43.9751,44.5032,9193.3345302093,0
+NHC.US,D,20140814,000000,44.6015,44.804,44.1806,44.804,6662.3966200565,0
+NHC.US,D,20140815,000000,45.1227,45.3656,44.2612,44.3153,34829.122257353,0
+NHC.US,D,20140818,000000,44.7814,44.7814,44.1806,44.629,11012.477929672,0
+NHC.US,D,20140819,000000,44.5366,44.6566,44.3616,44.5868,5995.3434786101,0
+NHC.US,D,20140820,000000,44.2937,44.4579,44.1442,44.3616,10093.246161581,0
+NHC.US,D,20140821,000000,44.512,45.047,44.213,45.0332,11524.969977369,0
+NHC.US,D,20140822,000000,44.7814,45.7354,44.7284,45.107,18726.296726947,0
+NHC.US,D,20140825,000000,45.4827,45.7187,44.3616,44.5779,16546.171825635,0
+NHC.US,D,20140826,000000,44.2445,45.0893,44.2445,44.7362,17792.829068643,0
+NHC.US,D,20140827,000000,44.9811,45.1276,44.2258,44.812,12381.157088798,0
+NHC.US,D,20140828,000000,44.3084,44.9811,44.3084,44.8532,10514.221772189,0
+NHC.US,D,20140829,000000,44.7568,45.2555,44.6212,45.2073,16464.823881556,0
+NHC.US,D,20140902,000000,45.1158,45.5417,44.5779,45.1276,9394.6706918044,0
+NHC.US,D,20140903,000000,45.2073,45.5239,44.1806,44.6015,29775.381231456,0
+NHC.US,D,20140904,000000,44.8916,44.9712,44.3616,44.4874,11203.645598257,0
+NHC.US,D,20140905,000000,44.3084,44.7362,44.2445,44.5288,15738.793480652,0
+NHC.US,D,20140908,000000,44.749,45.2869,44.6624,45.107,24902.639381133,0
+NHC.US,D,20140909,000000,45.047,45.3469,44.6566,45.0558,22233.409966047,0
+NHC.US,D,20140910,000000,45.5239,45.7433,45.1227,45.7433,16514.649497304,0
+NHC.US,D,20140911,000000,45.7127,45.759,45.3263,45.7354,18224.990021562,0
+NHC.US,D,20140912,000000,45.6803,45.6803,44.9968,45.0558,16559.390866548,0
+NHC.US,D,20140915,000000,45.7433,46.0757,45.3322,45.3892,35034.525816152,0
+NHC.US,D,20140916,000000,45.3892,46.0993,45.3892,45.4915,11719.188193858,0
+NHC.US,D,20140917,000000,45.3175,45.935,44.512,44.8444,21306.043403548,0
+NHC.US,D,20140918,000000,45.0106,45.9105,45.0106,45.3892,16946.810450223,0
+NHC.US,D,20140919,000000,45.4728,45.7433,44.1806,44.4579,104898.17388965,0
+NHC.US,D,20140922,000000,44.0931,44.2445,43.6229,43.7155,53470.003643018,0
+NHC.US,D,20140923,000000,43.8197,44.4874,43.4794,44.1442,38972.783158868,0
+NHC.US,D,20140924,000000,44.1009,44.7284,44.1009,44.2701,18306.337965641,0
+NHC.US,D,20140925,000000,44.1894,44.4028,43.9849,44.0931,22597.4420158,0
+NHC.US,D,20140926,000000,44.1668,45.3175,43.8393,45.2299,28897.840284705,0
+NHC.US,D,20140929,000000,44.8503,45.3076,44.2711,44.8503,27402.054962955,0
+NHC.US,D,20140930,000000,44.6182,45.1266,43.9289,44.0635,31911.781612826,0
+NHC.US,D,20141001,000000,43.8393,44.0773,43.1283,43.681,27913.530161351,0
+NHC.US,D,20141002,000000,43.3093,44.4382,43.2847,44.3025,26003.887174101,0
+NHC.US,D,20141003,000000,44.8002,45.105,44.5061,44.5061,14029.469805696,0
+NHC.US,D,20141006,000000,44.752,44.752,44.2357,44.2455,11143.651489499,0
+NHC.US,D,20141007,000000,43.8817,44.4117,43.4922,43.919,15611.68731803,0
+NHC.US,D,20141008,000000,43.8491,45.3735,43.8491,44.9447,24331.170073979,0
+NHC.US,D,20141009,000000,45.0706,45.0706,44.0931,44.3173,27799.643039641,0
+NHC.US,D,20141010,000000,43.7911,44.7696,43.7911,44.2357,14048.789942414,0
+NHC.US,D,20141013,000000,44.4697,45.6429,44.2357,44.4304,29628.954932113,0
+NHC.US,D,20141014,000000,44.452,45.5475,44.2081,44.5632,34883.015270306,0
+NHC.US,D,20141015,000000,43.5375,45.5564,43.4666,45.0529,44714.931161534,0
+NHC.US,D,20141016,000000,45.2387,46.0403,44.9044,45.4925,33926.160078078,0
+NHC.US,D,20141017,000000,46.0403,46.0403,45.2387,45.3892,15011.746230448,0
+NHC.US,D,20141020,000000,45.3567,45.9675,45.1739,45.5564,10549.811497724,0
+NHC.US,D,20141021,000000,45.5791,46.4297,45.5092,45.8731,15156.138831188,0
+NHC.US,D,20141022,000000,45.7217,45.8495,44.7844,45.1886,11384.644773832,0
+NHC.US,D,20141023,000000,45.1797,46.0167,45.1797,45.8495,14489.085689741,0
+NHC.US,D,20141024,000000,45.9921,46.0639,45.3567,45.6911,22785.559136481,0
+NHC.US,D,20141027,000000,45.3007,45.7708,45.2486,45.6263,3134.9463949381,0
+NHC.US,D,20141028,000000,45.9763,47.0493,45.9763,47.0493,20771.180671229,0
+NHC.US,D,20141029,000000,46.8988,47.8655,46.3648,47.4673,20628.821769091,0
+NHC.US,D,20141030,000000,47.4131,48.3424,46.6834,48.0632,25940.842517439,0
+NHC.US,D,20141031,000000,48.3169,48.8656,47.8734,47.8734,42892.737214168,0
+NHC.US,D,20141103,000000,48.4054,48.4054,46.9302,47.9048,14707.708289454,0
+NHC.US,D,20141104,000000,47.9756,48.5726,47.4673,47.5783,22888.260915881,0
+NHC.US,D,20141105,000000,48.4614,48.4614,47.1909,48.1694,15818.107726129,0
+NHC.US,D,20141106,000000,47.4309,49.9042,47.4309,49.3799,39542.21876742,0
+NHC.US,D,20141107,000000,49.3957,49.794,48.3906,49.1037,14064.04268193,0
+NHC.US,D,20141110,000000,48.8814,49.5659,48.5568,49.3553,18147.709474687,0
+NHC.US,D,20141111,000000,49.0731,49.7252,49.0151,49.2147,16141.465803843,0
+NHC.US,D,20141112,000000,49.2855,49.3731,48.7702,49.3495,15503.901292125,0
+NHC.US,D,20141113,000000,49.1607,49.2217,48.7781,48.8342,9746.5005499453,0
+NHC.US,D,20141114,000000,48.7073,48.8184,47.8999,47.8999,19918.044107702,0
+NHC.US,D,20141117,000000,47.9845,48.255,46.4906,48.1182,10164.42561265,0
+NHC.US,D,20141118,000000,47.9048,48.612,47.9048,48.4202,14021.335011288,0
+NHC.US,D,20141119,000000,48.0248,48.5086,47.5243,48.0179,13140.743516635,0
+NHC.US,D,20141120,000000,47.9284,48.4614,47.9284,48.1615,6690.8684004841,0
+NHC.US,D,20141121,000000,49.2069,49.2069,48.2796,48.5176,11363.290938513,0
+NHC.US,D,20141124,000000,48.7398,48.8184,48.4202,48.6198,13602.393099282,0
+NHC.US,D,20141125,000000,48.1182,48.6512,48.1045,48.4516,14516.540620868,0
+NHC.US,D,20141126,000000,48.0248,48.612,48.0248,48.4054,8027.008381979,0
+NHC.US,D,20141128,000000,48.5086,48.6512,47.8252,47.8252,12669.942290278,0
+NHC.US,D,20141201,000000,48.0248,48.0248,47.4387,47.4859,17484.723730445,0
+NHC.US,D,20141202,000000,46.8044,48.2864,46.8044,47.8822,27276.982498935,0
+NHC.US,D,20141203,000000,48.0632,48.365,47.7927,48.1124,13900.329944471,0
+NHC.US,D,20141204,000000,48.2392,48.6916,47.8016,48.0632,11191.443406645,0
+NHC.US,D,20141205,000000,47.9845,49.1607,47.8911,48.7073,18627.662344752,0
+NHC.US,D,20141208,000000,48.4368,49.1037,48.0179,48.1517,12136.096407262,0
+NHC.US,D,20141209,000000,47.9461,49.9287,47.4673,49.6485,39370.371235554,0
+NHC.US,D,20141210,000000,49.2531,50.4382,49.141,49.141,23739.363780805,0
+NHC.US,D,20141211,000000,47.9048,50.4686,47.6973,49.5225,11997.804902327,0
+NHC.US,D,20141212,000000,49.675,49.9996,48.8735,48.9777,22469.319003875,0
+NHC.US,D,20141215,000000,49.2147,49.2147,48.4614,48.5008,22258.831198571,0
+NHC.US,D,20141216,000000,48.9374,49.4135,48.5638,48.6847,13092.951599488,0
+NHC.US,D,20141217,000000,48.6434,50.094,48.6434,50.0743,27689.823315134,0
+NHC.US,D,20141218,000000,50.2012,50.685,49.9199,50.5001,19491.98425059,0
+NHC.US,D,20141219,000000,50.2208,51.1983,50.0094,50.0094,57669.591256088,0
+NHC.US,D,20141222,000000,50.3486,50.627,50.0094,50.6102,26220.47607521,0
+NHC.US,D,20141223,000000,50.4834,50.7883,50.0094,50.6181,14784.988836328,0
+NHC.US,D,20141224,000000,50.6427,50.8738,50.089,50.4382,7246.0681188222,0
+NHC.US,D,20141226,000000,50.5001,51.3252,50.4066,51.0705,13271.917076462,0
+NHC.US,D,20141229,000000,51.0705,51.457,50.5926,51.1029,18068.39522921,0
+NHC.US,D,20141230,000000,51.1531,51.3045,50.5306,50.8483,14758.550754503,0
+NHC.US,D,20141231,000000,50.451,50.7863,49.8756,50.147,26569.255385448,0
+NHC.US,D,20150102,000000,50.0861,50.0861,48.8853,49.7478,19149.306036158,0
+NHC.US,D,20150105,000000,49.2433,49.8029,49.2433,49.5905,17088.152503061,0
+NHC.US,D,20150106,000000,49.4616,50.0772,48.783,49.1823,20017.695339199,0
+NHC.US,D,20150107,000000,49.6278,49.6583,48.6788,49.6583,8598.4776891328,0
+NHC.US,D,20150108,000000,50.1716,50.3448,49.6671,50.2758,12355.735856274,0
+NHC.US,D,20150109,000000,50.3004,50.3004,49.8815,49.9799,3537.6187181283,0
+NHC.US,D,20150112,000000,50.2848,50.8807,49.8294,50.4657,14107.767201872,0
+NHC.US,D,20150113,000000,50.9839,50.9839,48.4388,49.9307,10105.448353193,0
+NHC.US,D,20150114,000000,50.1382,50.1382,49.4773,49.8215,5348.6273231834,0
+NHC.US,D,20150115,000000,50.0772,50.6752,49.0201,49.972,17073.916612846,0
+NHC.US,D,20150116,000000,49.6671,51.2307,49.379,51.1777,21543.986139978,0
+NHC.US,D,20150120,000000,51.1531,51.1531,50.0772,50.3378,11248.386967501,0
+NHC.US,D,20150121,000000,50.4657,50.9063,49.9651,50.2494,6350.223884654,0
+NHC.US,D,20150122,000000,50.324,51.2307,49.676,51.1531,15052.420202488,0
+NHC.US,D,20150123,000000,51.2307,51.4501,50.6752,51.1373,13343.096527531,0
+NHC.US,D,20150126,000000,50.6398,51.5839,50.6398,51.1709,10429.823280207,0
+NHC.US,D,20150127,000000,51.0783,51.4717,50.4657,50.7283,11853.412301587,0
+NHC.US,D,20150128,000000,50.7283,51.4717,49.6337,49.9799,19310.985075014,0
+NHC.US,D,20150129,000000,50.3604,51.0341,49.9307,51.0341,9137.4078186551,0
+NHC.US,D,20150130,000000,50.4794,51.8396,49.6495,50.2494,12864.160506767,0
+NHC.US,D,20150202,000000,50.2494,50.2494,49.4223,50.2032,9383.4853494935,0
+NHC.US,D,20150203,000000,50.4716,50.9673,50.2404,50.9309,12114.742571941,0
+NHC.US,D,20150204,000000,50.4716,50.5483,49.557,50.4194,14466.715005119,0
+NHC.US,D,20150205,000000,50.4194,51.0341,50.0674,50.7283,14123.019941387,0
+NHC.US,D,20150206,000000,50.7774,50.9309,50.682,50.9151,11023.663271983,0
+NHC.US,D,20150209,000000,51.0577,51.2071,50.5552,50.6909,11157.887379713,0
+NHC.US,D,20150210,000000,51.1531,51.1531,50.6683,50.9063,10047.487943037,0
+NHC.US,D,20150211,000000,51.1845,51.2239,50.6073,50.8895,6635.9585382309,0
+NHC.US,D,20150212,000000,51.1127,51.3931,50.2316,51.3931,10562.013689335,0
+NHC.US,D,20150213,000000,50.8325,51.3271,50.6398,51.3213,10904.691903768,0
+NHC.US,D,20150217,000000,51.4717,51.9802,50.2848,50.6988,16805.468397386,0
+NHC.US,D,20150218,000000,50.8089,51.2151,49.7566,51.1925,8839.4709734663,0
+NHC.US,D,20150219,000000,50.7961,50.8895,50.3054,50.3142,6271.9264884781,0
+NHC.US,D,20150220,000000,50.804,51.0705,50.3516,50.4116,17910.783587558,0
+NHC.US,D,20150223,000000,50.4342,51.5445,50.4342,50.8413,11264.656556316,0
+NHC.US,D,20150224,000000,51.4501,51.457,50.6752,50.9751,5752.3164956746,0
+NHC.US,D,20150225,000000,51.1127,51.3449,50.5994,50.625,4202.6381609728,0
+NHC.US,D,20150226,000000,50.564,51.1531,50.2758,51.1127,9073.346312693,0
+NHC.US,D,20150227,000000,51.3271,51.3449,50.2848,50.2848,13478.337484562,0
+NHC.US,D,20150302,000000,50.4116,51.2071,49.5973,51.1531,12028.310381357,0
+NHC.US,D,20150303,000000,51.3213,51.5445,50.9751,51.0174,15665.580330981,0
+NHC.US,D,20150304,000000,50.8089,51.3842,50.331,50.7214,14657.882673705,0
+NHC.US,D,20150305,000000,50.8728,51.2711,50.5139,50.8413,14161.660214824,0
+NHC.US,D,20150306,000000,50.2848,50.5926,49.5905,49.7104,14787.02253493,0
+NHC.US,D,20150309,000000,50.0271,50.091,49.4852,49.5905,18922.548642038,0
+NHC.US,D,20150310,000000,49.4773,49.8756,48.726,49.2669,13908.464738879,0
+NHC.US,D,20150311,000000,49.9936,50.0596,49.0781,49.3121,14537.894456188,0
+NHC.US,D,20150312,000000,49.8609,50.6594,49.3023,50.4972,15414.418553638,0
+NHC.US,D,20150313,000000,50.3054,50.9919,50.2758,50.4716,11902.221068035,0
+NHC.US,D,20150316,000000,50.9367,51.3134,50.387,51.3134,15539.49101766,0
+NHC.US,D,20150317,000000,51.4245,51.6222,49.972,51.5357,14161.660214824,0
+NHC.US,D,20150318,000000,51.5897,52.0224,51.3753,52.0224,12655.706400064,0
+NHC.US,D,20150319,000000,51.6222,52.0294,51.6222,52.0294,12281.505857302,0
+NHC.US,D,20150320,000000,52.1512,52.2152,51.1925,51.2071,53382.554603133,0
+NHC.US,D,20150323,000000,52.344,52.344,51.4717,51.6143,19423.855347424,0
+NHC.US,D,20150324,000000,51.8464,52.464,50.9919,52.3086,21679.227097009,0
+NHC.US,D,20150325,000000,52.3529,52.6686,51.3449,51.3753,17293.556061859,0
+NHC.US,D,20150326,000000,51.4668,52.3254,51.0419,51.0419,21555.171482289,0
+NHC.US,D,20150327,000000,51.0007,51.337,50.9919,51.337,11900.187369433,0
+NHC.US,D,20150330,000000,51.5721,52.105,51.0341,51.6989,18696.808097219,0
+NHC.US,D,20150331,000000,52.1326,52.1326,50.5916,51.1127,17429.813868191,0
+NHC.US,D,20150401,000000,51.1217,52.0598,50.9525,51.81,12214.393803437,0
+NHC.US,D,20150402,000000,51.2573,51.3861,50.9584,51.0783,8973.6950811964,0
+NHC.US,D,20150406,000000,50.9367,51.6674,50.5611,51.6006,15830.309917741,0
+NHC.US,D,20150407,000000,51.5052,51.5052,50.5768,50.6378,8757.1061800865,0
+NHC.US,D,20150408,000000,50.6466,50.9919,50.0714,50.8797,16326.532376622,0
+NHC.US,D,20150409,000000,50.9367,50.9584,50.3348,50.6466,10398.300951877,0
+NHC.US,D,20150410,000000,50.9584,50.9584,50.1914,50.5188,4737.5008932911,0
+NHC.US,D,20150413,000000,50.392,50.7843,50.0054,50.6466,6106.1800524175,0
+NHC.US,D,20150414,000000,50.5454,51.5799,50.2454,51.1777,13837.28528781,0
+NHC.US,D,20150415,000000,51.7146,51.7146,50.9525,51.3861,14777.870891222,0
+NHC.US,D,20150416,000000,51.2407,52.1326,51.1127,51.4177,8364.6023499061,0
+NHC.US,D,20150417,000000,51.0783,51.5543,50.3024,50.4008,13837.28528781,0
+NHC.US,D,20150420,000000,50.5276,51.5642,50.5276,51.3951,6791.5364812817,0
+NHC.US,D,20150421,000000,51.2407,51.5799,50.5611,51.5799,6080.7588198929,0
+NHC.US,D,20150422,000000,51.4589,51.4589,50.741,51.4009,9754.6353443532,0
+NHC.US,D,20150423,000000,51.3291,52.114,51.1925,51.633,6482.4142937821,0
+NHC.US,D,20150424,000000,52.1404,52.1404,51.1777,51.7717,15472.378963794,0
+NHC.US,D,20150427,000000,51.4521,51.7087,50.7941,51.3459,18320.573855854,0
+NHC.US,D,20150428,000000,52.105,52.105,51.0499,51.4727,28837.846175947,0
+NHC.US,D,20150429,000000,51.9704,51.9704,50.9437,51.0961,11718.171344556,0
+NHC.US,D,20150430,000000,51.1127,51.4177,50.5454,50.7843,46993.690445042,0
+NHC.US,D,20150501,000000,50.7941,51.2898,50.622,50.9839,16326.532376622,0
+NHC.US,D,20150504,000000,50.7676,51.0263,50.5611,50.9584,42628.356395911,0
+NHC.US,D,20150505,000000,50.7676,50.9525,49.2049,49.4989,51475.962163786,0
+NHC.US,D,20150506,000000,49.379,49.7271,48.3778,49.2571,20918.623819872,0
+NHC.US,D,20150507,000000,49.3003,49.4989,48.9532,49.1361,13694.926385672,0
+NHC.US,D,20150508,000000,49.9238,50.449,49.0594,49.3181,12588.5943462,0
+NHC.US,D,20150511,000000,49.4371,50.03,48.9787,49.2423,15333.070609559,0
+NHC.US,D,20150512,000000,49.1646,49.3711,49.0269,49.2747,9022.5038476437,0
+NHC.US,D,20150513,000000,49.3407,49.4989,48.9394,48.9394,21797.181615923,0
+NHC.US,D,20150514,000000,49.3711,49.5905,48.9787,49.5059,20067.520954948,0
+NHC.US,D,20150515,000000,49.2747,50.215,49.0358,50.151,22357.465580766,0
+NHC.US,D,20150518,000000,50.1824,50.7204,50.0625,50.1668,14270.46309003,0
+NHC.US,D,20150519,000000,50.3348,50.8246,49.9071,50.4008,11962.215176793,0
+NHC.US,D,20150520,000000,50.3024,50.7587,50.0369,50.1992,7194.2088044719,0
+NHC.US,D,20150521,000000,50.9053,50.9053,49.9435,50.1992,15333.070609559,0
+NHC.US,D,20150522,000000,50.1992,50.8541,50.1264,50.1264,9845.1349321409,0
+NHC.US,D,20150526,000000,50.383,50.6663,49.3003,49.7576,25798.483615301,0
+NHC.US,D,20150527,000000,49.5659,50.5276,49.5659,50.5276,11340.920253891,0
+NHC.US,D,20150528,000000,50.4618,50.9367,50.0448,50.9367,14068.110079134,0
+NHC.US,D,20150529,000000,50.921,51.3291,50.272,50.4756,19815.342328303,0
+NHC.US,D,20150601,000000,50.7047,50.7125,49.8392,50.383,19591.635482086,0
+NHC.US,D,20150602,000000,50.093,50.449,49.915,49.9336,11027.730669187,0
+NHC.US,D,20150603,000000,49.8392,51.2239,49.8392,51.2161,28798.189053208,0
+NHC.US,D,20150604,000000,50.6378,51.9477,49.9524,50.7941,15956.399231064,0
+NHC.US,D,20150605,000000,50.7047,50.9141,49.2187,50.7332,17074.933462148,0
+NHC.US,D,20150608,000000,50.9437,51.1463,50.0802,50.8885,12588.5943462,0
+NHC.US,D,20150609,000000,51.0095,51.0095,50.5522,50.5768,6340.0553916442,0
+NHC.US,D,20150610,000000,50.9437,51.4343,50.8069,51.0007,23718.009945486,0
+NHC.US,D,20150611,000000,50.8069,51.4088,50.8069,51.4088,9373.3168564837,0
+NHC.US,D,20150612,000000,51.1463,51.3459,50.9437,51.2161,9224.8568585398,0
+NHC.US,D,20150615,000000,50.741,52.0922,50.3192,51.7638,23680.386521348,0
+NHC.US,D,20150616,000000,51.3951,52.1484,51.1845,51.9704,24804.004998938,0
+NHC.US,D,20150617,000000,51.9477,51.9477,51.3951,51.4589,17074.933462148,0
+NHC.US,D,20150618,000000,51.5799,52.0854,51.5799,52.0352,37394.63304374,0
+NHC.US,D,20150619,000000,51.8916,52.1326,51.5721,51.8996,68555.979872438,0
+NHC.US,D,20150622,000000,51.986,52.9115,51.4521,52.8367,29666.57835625,0
+NHC.US,D,20150623,000000,52.8269,52.8593,52.2762,52.7748,14412.821992168,0
+NHC.US,D,20150624,000000,52.6774,52.8692,52.2064,52.6607,22685.907904985,0
+NHC.US,D,20150625,000000,52.8269,53.2163,52.2348,52.5722,26049.645392645,0
+NHC.US,D,20150626,000000,52.8525,53.6136,51.7894,53.0177,95143.538545303,0
+NHC.US,D,20150629,000000,52.4798,52.524,51.4609,51.6212,27255.628663614,0
+NHC.US,D,20150630,000000,52.3047,52.5083,51.9428,52.462,24521.320893264,0
+NHC.US,D,20150701,000000,51.934,52.4522,51.7019,52.283,48934.855760623,0
+NHC.US,D,20150702,000000,52.232,52.35,51.6851,51.7019,9291.9689124049,0
+NHC.US,D,20150706,000000,51.7019,52.5407,50.9357,51.2081,16227.897994426,0
+NHC.US,D,20150707,000000,51.5239,51.7825,51.0951,51.6035,32828.979682315,0
+NHC.US,D,20150708,000000,51.4187,51.6606,51.2573,51.5061,15858.781698168,0
+NHC.US,D,20150709,000000,51.8612,52.0176,50.8069,51.2721,19327.25466383,0
+NHC.US,D,20150710,000000,51.8454,53.0747,51.8061,53.0581,17467.437292328,0
+NHC.US,D,20150713,000000,52.7413,53.2587,52.5407,52.5407,9417.0413764261,0
+NHC.US,D,20150714,000000,52.7925,53.5989,52.1946,53.5222,26296.739772784,0
+NHC.US,D,20150715,000000,53.0089,53.4101,51.9428,52.4699,16224.847446523,0
+NHC.US,D,20150716,000000,52.6617,52.9587,51.6212,52.232,22300.522019912,0
+NHC.US,D,20150717,000000,52.0814,52.4522,51.6704,51.9034,25768.994985573,0
+NHC.US,D,20150720,000000,51.9684,52.524,51.5878,51.6773,10035.285751425,0
+NHC.US,D,20150721,000000,51.6438,52.342,51.4098,52.2506,14119.969393483,0
+NHC.US,D,20150722,000000,51.7736,52.0176,51.0085,51.3783,36673.68688934,0
+NHC.US,D,20150723,000000,51.338,51.4678,50.089,50.2218,24284.395006134,0
+NHC.US,D,20150724,000000,50.1274,50.7902,50.0458,50.4883,24651.47760379,0
+NHC.US,D,20150727,000000,50.4883,50.8374,49.6327,50.0546,28368.061798891,0
+NHC.US,D,20150728,000000,50.3506,50.8374,49.6839,50.5798,19201.165350508,0
+NHC.US,D,20150729,000000,50.2562,50.5316,50.0723,50.0812,21803.28271173,0
+NHC.US,D,20150730,000000,49.7861,50.8777,49.7704,50.386,12513.347497926,0
+NHC.US,D,20150731,000000,50.626,51.2671,50.5139,51.0164,19201.165350508,0
+NHC.US,D,20150803,000000,50.3664,51.2317,49.7094,50.4794,16945.793600923,0
+NHC.US,D,20150804,000000,50.265,51.1373,49.7478,49.8461,4955.106643702,0
+NHC.US,D,20150805,000000,50.4028,53.6796,50.3368,51.7019,26139.128131131,0
+NHC.US,D,20150806,000000,51.9428,52.8711,50.8856,50.982,12097.456133823,0
+NHC.US,D,20150807,000000,50.3664,50.9023,49.9238,49.9238,10779.619439747,0
+NHC.US,D,20150810,000000,49.9818,51.6212,49.9818,50.8777,22300.522019912,0
+NHC.US,D,20150811,000000,50.0054,50.5562,49.8038,50.0723,15038.184312273,0
+NHC.US,D,20150812,000000,49.6573,50.9269,49.6573,50.9201,23788.172547254,0
+NHC.US,D,20150813,000000,50.7902,51.3517,50.208,50.8001,53893.012952228,0
+NHC.US,D,20150814,000000,50.4342,51.3597,50.4194,51.2671,31467.418468295,0
+NHC.US,D,20150817,000000,51.2081,51.3597,50.5493,51.3065,14863.286232504,0
+NHC.US,D,20150818,000000,50.5729,50.9987,50.4883,50.8512,9915.2975339089,0
+NHC.US,D,20150819,000000,50.6329,50.9201,50.451,50.9201,11396.846965444,0
+NHC.US,D,20150820,000000,50.4274,51.0646,50.3438,50.3585,19943.465340228,0
+NHC.US,D,20150821,000000,49.4173,50.7725,48.6326,50.208,41007.49861014,0
+NHC.US,D,20150824,000000,49.2541,50.3762,47.8261,47.8261,41003.431212937,0
+NHC.US,D,20150825,000000,49.1675,49.6327,47.956,49.2069,31467.418468295,0
+NHC.US,D,20150826,000000,50.031,50.031,48.1163,49.3839,26632.300042109,0
+NHC.US,D,20150827,000000,49.4419,49.4419,48.665,49.4075,16601.081687888,0
+NHC.US,D,20150828,000000,49.0849,49.1991,48.8027,49.1833,13627.814331807,0
+NHC.US,D,20150831,000000,48.8361,48.8361,48.254,48.7221,40014.036843078,0
+NHC.US,D,20150901,000000,48.2136,48.367,47.658,47.9786,33694.318437453,0
+NHC.US,D,20150902,000000,48.3032,48.788,47.658,47.8665,26632.300042109,0
+NHC.US,D,20150903,000000,48.1596,48.6572,47.893,48.132,37167.87564962,0
+NHC.US,D,20150904,000000,47.7701,48.7791,47.6098,48.553,10527.440813102,0
+NHC.US,D,20150908,000000,48.9974,50.031,48.7221,49.7301,21803.28271173,0
+NHC.US,D,20150909,000000,50.0458,50.274,48.8755,49.2963,31590.457233714,0
+NHC.US,D,20150910,000000,49.3987,50.3222,48.0445,50.1087,12628.251468938,0
+NHC.US,D,20150911,000000,50.0546,50.7214,49.7448,50.7214,18584.95467411,0
+NHC.US,D,20150914,000000,50.7765,51.1689,50.446,50.9957,17479.63948394,0
+NHC.US,D,20150915,000000,51.0636,52.3608,50.6132,51.9388,19200.148501207,0
+NHC.US,D,20150916,000000,52.0874,52.7345,51.6792,51.9644,27201.735650661,0
+NHC.US,D,20150917,000000,52.1268,52.4847,50.805,51.6724,26543.834152924,0
+NHC.US,D,20150918,000000,51.0931,52.223,49.9671,49.9671,96746.093043657,0
+NHC.US,D,20150921,000000,50.5345,51.3469,50.5345,50.7853,17971.794545617,0
+NHC.US,D,20150922,000000,50.6299,50.8827,49.9582,50.5601,19447.242881347,0
+NHC.US,D,20150923,000000,50.6368,51.5897,50.6368,50.9889,13851.521178024,0
+NHC.US,D,20150924,000000,51.0537,51.5239,50.9328,51.0381,10525.4071145,0
+NHC.US,D,20150925,000000,51.3065,51.3065,50.4529,50.4529,15385.946773211,0
+NHC.US,D,20150928,000000,50.4598,50.683,49.3721,49.3721,24739.943492976,0
+NHC.US,D,20150929,000000,49.2905,49.5619,49.0545,49.2571,19199.131651906,0
+NHC.US,D,20150930,000000,49.3101,50.4372,49.3101,49.7881,23480.067209055,0
+NHC.US,D,20151001,000000,49.7576,50.215,49.0791,49.676,16263.487719961,0
+NHC.US,D,20151002,000000,49.2423,49.4233,48.7998,49.4233,41704.040381316,0
+NHC.US,D,20151005,000000,50.6988,52.2516,50.6988,52.1956,42531.755712317,0
+NHC.US,D,20151006,000000,51.9654,52.6027,50.8777,50.8935,19567.231098863,0
+NHC.US,D,20151007,000000,50.9584,52.047,50.8119,51.8651,24560.978016002,0
+NHC.US,D,20151008,000000,52.0392,52.233,51.4521,51.9654,22988.928996678,0
+NHC.US,D,20151009,000000,52.3352,52.4384,52.047,52.2674,7219.6300369965,0
+NHC.US,D,20151012,000000,52.0224,53.2783,51.9094,53.2783,18745.616863667,0
+NHC.US,D,20151013,000000,52.9607,53.4288,52.5948,52.5948,21768.709835496,0
+NHC.US,D,20151014,000000,52.5447,52.6184,52.0894,52.2418,14189.115145951,0
+NHC.US,D,20151015,000000,52.4198,53.1416,52.1022,53.1416,30695.629848847,0
+NHC.US,D,20151016,000000,53.2105,53.5704,52.7925,52.8003,29350.338223644,0
+NHC.US,D,20151019,000000,52.8003,53.2783,52.7001,52.9941,15076.824585711,0
+NHC.US,D,20151020,000000,52.88,53.1839,52.7679,53.0285,9785.1408233828,0
+NHC.US,D,20151021,000000,53.0531,53.0717,52.4296,52.4296,10276.279035758,0
+NHC.US,D,20151022,000000,52.5889,52.9253,52.3716,52.8535,23724.111041291,0
+NHC.US,D,20151023,000000,53.1839,53.4189,52.8987,53.4189,19567.231098863,0
+NHC.US,D,20151026,000000,53.3167,53.4288,53.1839,53.3245,11373.459431523,0
+NHC.US,D,20151027,000000,52.9253,53.708,52.9253,53.0865,23114.0014607,0
+NHC.US,D,20151028,000000,53.3855,53.4868,53.1573,53.4789,53198.504879654,0
+NHC.US,D,20151029,000000,53.4789,53.4868,53.3422,53.3639,30819.685463567,0
+NHC.US,D,20151030,000000,53.3914,53.473,53.3422,53.3776,16509.565250799,0
+NHC.US,D,20151102,000000,53.3855,53.8959,53.1761,53.7454,25939.825668138,0
+NHC.US,D,20151103,000000,53.6914,53.8044,53.2783,53.6835,14132.171585095,0
+NHC.US,D,20151104,000000,53.5143,54.9659,52.8161,54.4977,67232.042082554,0
+NHC.US,D,20151105,000000,54.7446,55.3415,54.5322,54.7849,19689.253014981,0
+NHC.US,D,20151106,000000,54.5833,55.0573,54.1732,54.7849,23480.067209055,0
+NHC.US,D,20151109,000000,54.7063,54.7771,54.131,54.1486,8515.096046452,0
+NHC.US,D,20151110,000000,54.7947,54.7947,53.831,53.954,17608.779345164,0
+NHC.US,D,20151111,000000,54.3286,54.3591,53.4563,53.4563,20178.357528755,0
+NHC.US,D,20151112,000000,53.3639,54.122,53.0935,53.3914,32165.993938072,0
+NHC.US,D,20151113,000000,53.2173,53.8684,53.1259,53.1761,28859.200011268,0
+NHC.US,D,20151116,000000,53.0767,53.6314,52.8299,53.1081,18588.005222014,0
+NHC.US,D,20151117,000000,53.1081,53.9776,52.9459,53.1259,31798.911340417,0
+NHC.US,D,20151118,000000,52.7482,53.6245,52.7482,53.6245,26779.743190752,0
+NHC.US,D,20151119,000000,53.773,53.773,52.7256,52.8161,17366.76921153,0
+NHC.US,D,20151120,000000,53.1081,53.5232,52.9685,53.2105,37546.143589586,0
+NHC.US,D,20151123,000000,53.1485,53.2389,52.8092,53.2173,8439.8491981791,0
+NHC.US,D,20151124,000000,53.357,54.6227,53.3245,54.4604,20422.401360992,0
+NHC.US,D,20151125,000000,54.7682,54.7682,54.067,54.5745,23114.0014607,0
+NHC.US,D,20151127,000000,54.7446,54.7947,53.773,54.7947,8314.7767341579,0
+NHC.US,D,20151130,000000,54.6974,56.7489,54.0258,56.5039,112632.32967295,0
+NHC.US,D,20151201,000000,56.6829,56.6829,55.9394,56.143,15758.113617371,0
+NHC.US,D,20151202,000000,55.8884,56.6672,55.0061,55.0406,30318.378758181,0
+NHC.US,D,20151203,000000,54.9737,55.3199,53.773,53.773,21982.248188703,0
+NHC.US,D,20151204,000000,54.0346,54.6875,53.1485,53.2783,42069.089280369,0
+NHC.US,D,20151207,000000,53.1485,54.1074,53.1485,53.2616,23358.045292936,0
+NHC.US,D,20151208,000000,53.2616,53.7641,53.0717,53.2321,14922.263491962,0
+NHC.US,D,20151209,000000,53.2389,53.4642,52.9253,52.9253,18588.005222014,0
+NHC.US,D,20151210,000000,52.9843,53.1485,52.7001,52.9547,22623.880097625,0
+NHC.US,D,20151211,000000,52.3656,53.1337,52.3656,52.6351,47697.350161323,0
+NHC.US,D,20151214,000000,53.5419,53.5419,52.233,52.4748,30489.209440748,0
+NHC.US,D,20151215,000000,52.6273,53.3914,52.5034,52.7581,45248.777044551,0
+NHC.US,D,20151216,000000,53.5419,53.5419,52.7001,52.8299,29350.338223644,0
+NHC.US,D,20151217,000000,53.0865,53.954,52.2988,52.2988,26658.738123935,0
+NHC.US,D,20151218,000000,51.8012,52.3352,50.7361,51.637,121439.26146878,0
+NHC.US,D,20151221,000000,52.047,52.2122,51.4973,51.9232,22133.75873455,0
+NHC.US,D,20151222,000000,51.8916,52.1022,51.0655,51.9969,23571.583646143,0
+NHC.US,D,20151223,000000,51.9969,52.2674,51.6792,52.1286,19445.209182745,0
+NHC.US,D,20151224,000000,52.0058,52.3352,52.0058,52.2674,3483.7257051761,0
+NHC.US,D,20151228,000000,51.9232,52.4138,51.5888,51.6448,19321.153568024,0
+NHC.US,D,20151229,000000,50.5001,52.4168,50.5001,51.9506,22449.998867156,0
+NHC.US,D,20151230,000000,51.9114,52.0087,51.3734,51.3734,27086.83167965,0
+NHC.US,D,20151231,000000,51.3488,51.8769,50.6063,50.7735,24832.476779365,0
+NHC.US,D,20160104,000000,50.9781,51.4069,49.6367,50.686,45679.921148169,0
+NHC.US,D,20160105,000000,50.686,51.4069,50.4146,50.9555,20528.153688294,0
+NHC.US,D,20160106,000000,50.7174,51.1207,50.149,50.6162,19006.94713402,0
+NHC.US,D,20160107,000000,50.3368,50.7174,49.5383,50.215,42506.334479793,0
+NHC.US,D,20160108,000000,50.4312,51.1009,49.852,49.852,15226.301432956,0
+NHC.US,D,20160111,000000,50.0772,51.0125,50.0772,50.5788,15834.377314945,0
+NHC.US,D,20160112,000000,50.8246,51.0046,49.5659,50.2828,42520.570370006,0
+NHC.US,D,20160113,000000,50.3772,50.4214,49.3987,49.8756,18905.262203921,0
+NHC.US,D,20160114,000000,49.7842,50.2828,48.8401,49.7842,27282.066745439,0
+NHC.US,D,20160115,000000,48.6336,49.9524,48.4468,49.0387,37475.980987819,0
+NHC.US,D,20160119,000000,49.5905,50.0861,48.7152,49.5383,17740.969754292,0
+NHC.US,D,20160120,000000,49.0476,50.3674,47.0384,50.1224,35043.677459861,0
+NHC.US,D,20160121,000000,50.2277,51.2013,49.4597,49.9454,19474.697812473,0
+NHC.US,D,20160122,000000,49.9612,51.2751,48.9532,50.4048,26318.093608105,0
+NHC.US,D,20160125,000000,50.1746,50.9879,49.4597,49.557,11106.028065363,0
+NHC.US,D,20160126,000000,50.149,50.8541,49.6209,50.4312,33484.84748145,0
+NHC.US,D,20160127,000000,50.1126,51.4589,49.6209,50.207,57461.137149386,0
+NHC.US,D,20160128,000000,50.509,51.5652,50.0772,50.6063,56128.047715794,0
+NHC.US,D,20160129,000000,50.5454,52.0834,50.5454,51.9674,45795.84196848,0
+NHC.US,D,20160201,000000,51.4727,53.2813,50.9741,52.5014,49510.392464981,0
+NHC.US,D,20160202,000000,51.8278,53.0935,50.624,52.8711,14631.444591879,0
+NHC.US,D,20160203,000000,53.1003,53.652,51.7048,52.114,57222.177563654,0
+NHC.US,D,20160204,000000,52.2221,53.2409,51.4334,51.9822,27473.234414024,0
+NHC.US,D,20160205,000000,51.7618,51.7618,49.7842,49.7842,36984.842775442,0
+NHC.US,D,20160208,000000,50.2366,50.6771,49.3819,50.207,35346.698551555,0
+NHC.US,D,20160209,000000,50.0861,50.624,49.4026,49.7439,14270.46309003,0
+NHC.US,D,20160210,000000,50.273,50.6063,49.6622,50.1126,11162.971626218,0
+NHC.US,D,20160211,000000,50.1824,50.1824,48.4536,49.5216,20756.944781016,0
+NHC.US,D,20160212,000000,49.6445,50.5719,49.6445,50.4382,28532.791385651,0
+NHC.US,D,20160216,000000,50.323,50.8237,49.3643,50.5847,46865.567433117,0
+NHC.US,D,20160217,000000,50.215,50.9751,49.6131,50.7912,25459.872798073,0
+NHC.US,D,20160218,000000,50.4312,51.5121,49.5383,51.5052,18887.975765805,0
+NHC.US,D,20160219,000000,51.3911,52.4119,49.9258,50.8964,21431.115867569,0
+NHC.US,D,20160222,000000,50.7381,51.6724,50.5178,50.6594,39343.933153728,0
+NHC.US,D,20160223,000000,50.9781,52.7571,50.7302,50.8541,20183.44177526,0
+NHC.US,D,20160224,000000,50.7302,52.3352,50.7302,52.286,22971.642558562,0
+NHC.US,D,20160225,000000,52.1404,53.9824,52.1404,52.7837,29097.142747699,0
+NHC.US,D,20160226,000000,52.6991,54.3119,51.3823,53.4514,21359.9364165,0
+NHC.US,D,20160229,000000,53.4425,54.3119,52.6007,52.7748,29298.478909293,0
+NHC.US,D,20160301,000000,53.0127,53.9018,51.8326,52.7325,25317.513895935,0
+NHC.US,D,20160302,000000,52.6666,53.7208,52.0176,53.4907,27079.713734543,0
+NHC.US,D,20160303,000000,53.1681,54.3119,52.8082,53.0777,26107.605802801,0
+NHC.US,D,20160304,000000,52.8899,54.189,52.4483,53.2341,18210.754131348,0
+NHC.US,D,20160307,000000,53.0629,53.2271,52.7571,53.1681,17871.126464819,0
+NHC.US,D,20160308,000000,52.8387,53.3727,52.0578,52.1484,24581.315002022,0
+NHC.US,D,20160309,000000,52.463,52.8711,51.6871,52.7669,18659.184673083,0
+NHC.US,D,20160310,000000,52.7669,52.8525,51.573,52.1404,19088.295078099,0
+NHC.US,D,20160311,000000,52.586,54.0994,52.1848,53.828,66765.308253402,0
+NHC.US,D,20160314,000000,53.8732,54.6915,52.9459,53.8674,52408.412972789,0
+NHC.US,D,20160315,000000,53.952,55.5471,53.7858,54.3217,42708.687490689,0
+NHC.US,D,20160316,000000,53.9756,54.9471,53.9756,54.78,41490.502028109,0
+NHC.US,D,20160317,000000,54.7623,54.9707,53.8694,54.2538,34789.465134615,0
+NHC.US,D,20160318,000000,50.9063,51.4334,49.3741,50.5266,522221.26180849,0
+NHC.US,D,20160321,000000,50.8797,50.8797,49.5137,49.9258,94943.21923301,0
+NHC.US,D,20160322,000000,49.6061,49.6061,48.724,49.497,100999.57366968,0
+NHC.US,D,20160323,000000,48.8981,49.6367,48.8981,49.1873,66442.96702499,0
+NHC.US,D,20160324,000000,49.0201,49.6209,48.6503,49.4163,81280.83202497,0
+NHC.US,D,20160328,000000,49.4253,50.5808,49.3741,50.4048,66023.008263683,0
+NHC.US,D,20160329,000000,50.6083,51.1827,50.1894,51.1827,88284.890010157,0
+NHC.US,D,20160330,000000,51.2063,51.2977,50.3222,51.1669,46488.316342452,0
+NHC.US,D,20160331,000000,50.9997,51.6045,50.2818,51.6045,97621.600291806,0
+NHC.US,D,20160401,000000,51.1571,51.8878,50.9829,51.8878,90780.238194775,0
+NHC.US,D,20160404,000000,51.7707,51.7707,50.9141,51.4727,41256.626688882,0
+NHC.US,D,20160405,000000,51.3547,51.8248,50.8758,51.1827,61760.375993952,0
+NHC.US,D,20160406,000000,51.1069,51.8405,51.0341,51.754,65245.118548429,0
+NHC.US,D,20160407,000000,51.5297,51.8789,51.0085,51.4953,110308.8290202,0
+NHC.US,D,20160408,000000,51.5809,51.935,51.3803,51.8946,56531.736888285,0
+NHC.US,D,20160411,000000,51.935,52.3627,51.5779,51.8032,69196.594932058,0
+NHC.US,D,20160412,000000,51.5642,52.3588,51.3547,52.3076,41717.259422228,0
+NHC.US,D,20160413,000000,52.3254,52.3588,51.7628,52.3588,48437.616452441,0
+NHC.US,D,20160414,000000,52.3076,52.7059,52.108,52.3165,23401.769812879,0
+NHC.US,D,20160415,000000,52.1434,52.9547,52.1434,52.5073,21489.076277725,0
+NHC.US,D,20160418,000000,52.5545,53.9244,52.3352,53.0943,63722.895144854,0
+NHC.US,D,20160419,000000,53.1189,53.2439,52.8377,53.1367,46724.22538028,0
+NHC.US,D,20160420,000000,53.0885,53.2537,52.0932,52.9065,20527.136838993,0
+NHC.US,D,20160421,000000,52.9754,53.7916,52.5053,53.2439,40753.286284894,0
+NHC.US,D,20160422,000000,53.593,53.8496,52.7217,52.9754,27415.274003868,0
+NHC.US,D,20160425,000000,52.9685,54.8409,52.5978,53.0217,27501.706194452,0
+NHC.US,D,20160426,000000,53.1289,53.7179,52.9391,53.4779,17362.701814327,0
+NHC.US,D,20160427,000000,53.4937,54.1732,52.82,53.5143,68139.071659034,0
+NHC.US,D,20160428,000000,53.3461,54.0984,53.2655,53.4543,32314.453936016,0
+NHC.US,D,20160429,000000,53.6323,54.3689,52.4916,53.3825,59741.930131496,0
+NHC.US,D,20160502,000000,53.355,54.0896,52.9391,53.7986,67981.460017381,0
+NHC.US,D,20160503,000000,53.7916,54.6187,52.82,53.1967,54663.784722375,0
+NHC.US,D,20160504,000000,53.6323,54.0022,52.6735,53.4779,50272.012591419,0
+NHC.US,D,20160505,000000,53.4366,53.7622,52.9154,53.1435,25273.789375993,0
+NHC.US,D,20160506,000000,53.3461,53.6569,52.051,53.5005,39922.520405989,0
+NHC.US,D,20160509,000000,53.4848,53.8418,53.2351,53.6254,36871.972503033,0
+NHC.US,D,20160510,000000,53.5143,54.1693,53.0727,53.835,53913.349938247,0
+NHC.US,D,20160511,000000,53.5232,54.2499,53.1013,53.2743,27960.305229196,0
+NHC.US,D,20160512,000000,53.2596,53.2931,52.0766,52.5407,50893.307514321,0
+NHC.US,D,20160513,000000,52.3529,52.82,52.1002,52.2674,71774.307910057,0
+NHC.US,D,20160516,000000,52.4217,53.1879,51.7707,52.5633,39848.290407017,0
+NHC.US,D,20160517,000000,52.4994,52.4994,51.5386,52.0608,83806.685688617,0
+NHC.US,D,20160518,000000,50.7332,52.3912,50.7332,52.0274,46324.603604993,0
+NHC.US,D,20160519,000000,51.9192,52.7659,51.0499,51.4491,26612.979905391,0
+NHC.US,D,20160520,000000,51.6871,52.0018,50.9603,51.869,45527.393753021,0
+NHC.US,D,20160523,000000,51.5957,51.935,51.0085,51.2977,22336.111745446,0
+NHC.US,D,20160524,000000,51.7048,52.5545,51.6448,52.4138,62233.21091891,0
+NHC.US,D,20160525,000000,52.4011,52.4011,51.7628,52.0274,13230.226255122,0
+NHC.US,D,20160526,000000,51.6045,51.935,51.2063,51.3075,24034.250078091,0
+NHC.US,D,20160527,000000,51.2563,51.6655,51.1245,51.2721,36604.541136873,0
+NHC.US,D,20160531,000000,50.7027,51.4403,50.4048,51.2977,60822.840938444,0
+NHC.US,D,20160601,000000,50.8915,52.0116,50.3674,51.7628,40628.213820873,0
+NHC.US,D,20160602,000000,51.8789,52.2752,50.4608,52.0018,25010.425407037,0
+NHC.US,D,20160603,000000,51.9694,52.108,51.3891,51.9694,27301.386882158,0
+NHC.US,D,20160606,000000,51.935,52.4591,51.5642,52.2752,32121.252568829,0
+NHC.US,D,20160607,000000,52.0116,52.5732,51.9261,52.5407,32196.499417102,0
+NHC.US,D,20160608,000000,52.4542,53.3333,52.3912,52.82,28757.515081169,0
+NHC.US,D,20160609,000000,52.82,53.1701,51.6901,52.6813,27913.530161351,0
+NHC.US,D,20160610,000000,52.4768,52.4768,51.7854,52.2034,27586.104686434,0
+NHC.US,D,20160613,000000,52.2034,53.7986,52.2034,53.0727,65948.778264711,0
+NHC.US,D,20160614,000000,53.1435,53.5822,52.344,53.1367,29352.371922245,0
+NHC.US,D,20160615,000000,53.5232,53.5232,52.4689,52.8515,28286.713854812,0
+NHC.US,D,20160616,000000,52.9154,53.3757,52.3666,53.0727,24721.640205558,0
+NHC.US,D,20160617,000000,53.1967,53.4268,52.1002,52.1434,90101.999711018,0
+NHC.US,D,20160620,000000,52.6882,53.6933,52.6882,53.2537,44807.464447923,0
+NHC.US,D,20160621,000000,53.3825,53.5861,53.0325,53.532,23897.99227176,0
+NHC.US,D,20160622,000000,53.6323,54.1644,53.2537,53.6018,67488.288106403,0
+NHC.US,D,20160623,000000,54.1378,54.6266,53.3304,53.8644,36848.58496911,0
+NHC.US,D,20160624,000000,52.3666,53.1121,52.1936,52.9253,171188.6135195,0
+NHC.US,D,20160627,000000,52.6145,53.7986,51.811,52.6145,62327.777903902,0
+NHC.US,D,20160628,000000,53.0915,53.3875,52.4483,52.6145,33061.838172241,0
+NHC.US,D,20160629,000000,52.7315,53.178,52.1404,52.6882,62310.491465785,0
+NHC.US,D,20160630,000000,52.4827,54.0158,51.809,54.006,70342.584094269,0
+NHC.US,D,20160701,000000,53.9667,53.9667,52.9272,53.2803,28874.452750782,0
+NHC.US,D,20160705,000000,53.2803,53.5999,52.8161,53.414,20016.678489899,0
+NHC.US,D,20160706,000000,53.4051,54.184,53.3265,53.4435,22656.419275256,0
+NHC.US,D,20160707,000000,53.7661,54.0926,52.8465,53.6314,19870.252190556,0
+NHC.US,D,20160708,000000,53.9332,54.6836,53.9332,54.3925,46262.575797633,0
+NHC.US,D,20160711,000000,54.3256,55.4094,53.3727,55.1163,56691.38222854,0
+NHC.US,D,20160712,000000,54.9915,56.3938,54.8665,55.4576,48910.451377399,0
+NHC.US,D,20160713,000000,55.3111,55.4576,54.7927,55.1095,31667.73778059,0
+NHC.US,D,20160714,000000,55.5923,55.9778,54.8744,55.0081,27858.620299098,0
+NHC.US,D,20160715,000000,55.3199,55.6002,54.7829,55.2343,27013.618529979,0
+NHC.US,D,20160718,000000,54.6403,55.5608,54.6403,55.4576,15526.271976746,0
+NHC.US,D,20160719,000000,55.6582,55.9365,55.3681,55.6268,16244.167583243,0
+NHC.US,D,20160720,000000,55.9926,56.6859,54.426,55.4438,19029.317818642,0
+NHC.US,D,20160721,000000,55.4576,55.4576,53.9922,55.0003,37190.246334241,0
+NHC.US,D,20160722,000000,55.194,55.3769,53.5301,55.0347,32481.217221378,0
+NHC.US,D,20160725,000000,54.6403,54.7701,54.2106,54.2844,29124.597678825,0
+NHC.US,D,20160726,000000,54.2254,54.2254,53.3658,53.892,59317.903972986,0
+NHC.US,D,20160727,000000,53.892,54.4761,53.6402,53.9667,31593.507781617,0
+NHC.US,D,20160728,000000,53.892,54.0414,53.709,53.8576,22589.307221392,0
+NHC.US,D,20160729,000000,53.892,53.9912,53.0501,53.892,30750.5397111,0
+NHC.US,D,20160801,000000,53.9254,53.9824,53.533,53.6068,15046.319106681,0
+NHC.US,D,20160802,000000,53.1829,53.6402,52.8731,53.2163,39942.857392009,0
+NHC.US,D,20160803,000000,53.3177,53.3177,52.2094,52.5545,47943.427692162,0
+NHC.US,D,20160804,000000,52.8161,53.3806,52.3136,52.5919,14290.80007605,0
+NHC.US,D,20160805,000000,52.7384,54.006,52.465,53.6746,27305.454279362,0
+NHC.US,D,20160808,000000,53.5684,54.2588,53.0501,53.5684,15917.758957626,0
+NHC.US,D,20160809,000000,53.7395,54.5725,53.5773,54.067,28377.2134426,0
+NHC.US,D,20160810,000000,54.308,54.6403,53.771,53.9667,30188.222047655,0
+NHC.US,D,20160811,000000,54.3345,54.7485,52.5545,54.0582,25072.453214397,0
+NHC.US,D,20160812,000000,54.2254,54.3256,54.0158,54.0926,15071.740339206,0
+NHC.US,D,20160815,000000,54.2254,55.0435,53.2488,54.2008,38345.387140161,0
+NHC.US,D,20160816,000000,54.2254,54.3689,53.4602,53.5773,20707.119165268,0
+NHC.US,D,20160817,000000,53.8496,53.8576,53.3875,53.6068,16062.151558365,0
+NHC.US,D,20160818,000000,53.6156,54.2008,53.476,54.0158,12931.272560631,0
+NHC.US,D,20160819,000000,53.9086,54.3256,53.5891,54.2254,37354.975921,0
+NHC.US,D,20160822,000000,54.3178,54.8095,53.835,54.3827,24827.39253286,0
+NHC.US,D,20160823,000000,54.3925,54.8095,54.1014,54.1584,17673.857700428,0
+NHC.US,D,20160824,000000,54.4171,54.4171,53.6658,53.9824,11892.052575025,0
+NHC.US,D,20160825,000000,54.0582,54.6403,53.8496,53.9824,23345.843101324,0
+NHC.US,D,20160826,000000,54.2174,54.5764,53.5173,53.8084,15710.321700225,0
+NHC.US,D,20160829,000000,53.7395,54.6157,53.7395,54.2254,14996.493490933,0
+NHC.US,D,20160830,000000,54.2174,55.0081,54.124,54.8095,12735.020645542,0
+NHC.US,D,20160831,000000,54.6836,54.7023,53.9156,54.2106,25816.786902719,0
+NHC.US,D,20160901,000000,54.2745,54.2942,53.6844,54.0414,12638.419961948,0
+NHC.US,D,20160902,000000,54.3827,55.0515,54.0748,55.0515,21856.158875381,0
+NHC.US,D,20160906,000000,54.8508,54.8508,54.067,54.3512,32365.296401065,0
+NHC.US,D,20160907,000000,54.3925,55.1419,53.7572,55.0603,34068.518980216,0
+NHC.US,D,20160908,000000,54.9669,55.0603,54.006,54.8911,21107.757789855,0
+NHC.US,D,20160909,000000,54.6836,54.6836,53.1751,53.4239,35558.203206159,0
+NHC.US,D,20160912,000000,53.2163,54.3925,52.8535,54.0748,32698.822971788,0
+NHC.US,D,20160913,000000,53.8822,53.8822,52.5397,53.0423,38629.088095135,0
+NHC.US,D,20160914,000000,53.3422,53.3422,52.3509,52.4581,21023.359297874,0
+NHC.US,D,20160915,000000,52.7227,52.9636,52.4483,52.7837,18495.471935624,0
+NHC.US,D,20160916,000000,52.8465,54.4987,52.523,53.9667,140824.47654277,0
+NHC.US,D,20160919,000000,54.1084,54.5587,53.9008,54.3827,26430.963880515,0
+NHC.US,D,20160920,000000,54.5676,54.6246,54.2008,54.2008,14447.394868401,0
+NHC.US,D,20160921,000000,54.3345,54.5951,53.5133,54.2656,12215.410652738,0
+NHC.US,D,20160922,000000,54.7191,55.3111,54.4899,55.017,26147.26292554,0
+NHC.US,D,20160923,000000,54.7111,54.7111,54.0926,54.0926,13192.602830985,0
+NHC.US,D,20160926,000000,54.1762,54.6836,53.5596,53.5596,15033.100065769,0
+NHC.US,D,20160927,000000,53.835,54.5086,53.7169,54.1142,16910.203875388,0
+NHC.US,D,20160928,000000,54.5184,54.8803,54.2165,54.5981,26982.096201649,0
+NHC.US,D,20160929,000000,54.7318,55.3838,54.2106,54.2106,29985.869036759,0
+NHC.US,D,20160930,000000,54.5282,55.5117,54.4368,55.4369,28588.718097206,0
+NHC.US,D,20161003,000000,55.2757,55.2757,54.5528,54.8626,26426.89648331,0
+NHC.US,D,20161004,000000,55.0061,55.3612,54.9649,55.1999,13341.062828929,0
+NHC.US,D,20161005,000000,55.2412,55.8048,55.2167,55.3327,22677.773110577,0
+NHC.US,D,20161006,000000,55.2412,55.2412,54.6885,55.1085,16056.05046256,0
+NHC.US,D,20161007,000000,54.6039,55.076,54.5105,54.8557,36280.166209859,0
+NHC.US,D,20161010,000000,55.2078,55.6533,55.2078,55.4586,46841.163049894,0
+NHC.US,D,20161011,000000,55.4369,55.5264,54.6443,54.6443,27567.801399016,0
+NHC.US,D,20161012,000000,54.9413,55.729,54.6443,55.5864,20969.466284922,0
+NHC.US,D,20161013,000000,55.3199,55.788,54.9816,55.2678,21611.098193844,0
+NHC.US,D,20161014,000000,55.6376,55.788,55.1242,55.5943,41516.940109934,0
+NHC.US,D,20161017,000000,55.5264,55.7802,55.4527,55.7132,30230.929718297,0
+NHC.US,D,20161018,000000,55.7802,55.9778,55.3022,55.4527,32489.352015786,0
+NHC.US,D,20161019,000000,55.6022,55.6966,55.2167,55.2167,13391.905293978,0
+NHC.US,D,20161020,000000,55.3022,55.5864,55.0505,55.4192,11660.2109344,0
+NHC.US,D,20161021,000000,55.0505,55.3514,54.7701,54.7701,22442.88092205,0
+NHC.US,D,20161024,000000,55.1763,55.6533,54.6885,55.4015,16920.372368398,0
+NHC.US,D,20161025,000000,55.3514,56.0398,54.9816,55.9974,23722.077342689,0
+NHC.US,D,20161026,000000,55.7044,55.7044,54.6109,55.1242,28205.365910734,0
+NHC.US,D,20161027,000000,55.2757,55.2757,54.2853,54.4033,34776.246093702,0
+NHC.US,D,20161028,000000,54.5528,55.3022,53.8634,54.366,25743.573753048,0
+NHC.US,D,20161031,000000,54.4092,54.8921,53.4278,54.3532,38495.880836706,0
+NHC.US,D,20161101,000000,54.3846,55.1931,53.715,54.2932,37999.658377826,0
+NHC.US,D,20161102,000000,54.1762,55.0239,53.9658,53.9904,18664.268919588,0
+NHC.US,D,20161103,000000,53.9068,54.005,53.2271,53.2587,25908.303339808,0
+NHC.US,D,20161104,000000,52.6302,53.7641,52.6302,52.8633,23518.707482492,0
+NHC.US,D,20161107,000000,52.9715,54.4456,52.9715,54.2401,31494.873399422,0
+NHC.US,D,20161108,000000,54.0404,54.6983,53.6982,54.5105,26626.198946304,0
+NHC.US,D,20161109,000000,53.9746,55.2845,53.0079,55.2845,52247.750783234,0
+NHC.US,D,20161110,000000,55.5362,56.2482,54.6718,55.7202,55457.944026444,0
+NHC.US,D,20161111,000000,55.8392,57.1255,54.8881,56.7291,82905.757207944,0
+NHC.US,D,20161114,000000,56.9485,58.2092,56.6121,57.571,48639.969463337,0
+NHC.US,D,20161115,000000,57.7538,58.9055,57.3507,58.4443,88902.117535855,0
+NHC.US,D,20161116,000000,58.4718,58.7039,57.6368,57.9564,36093.065938478,0
+NHC.US,D,20161117,000000,57.6438,58.7215,57.6438,58.0391,34171.220759616,0
+NHC.US,D,20161118,000000,58.0912,58.6587,57.1039,58.6507,33703.470081163,0
+NHC.US,D,20161121,000000,58.6361,58.7531,57.8808,58.3892,39688.645066762,0
+NHC.US,D,20161122,000000,58.5072,58.8553,57.9938,58.6507,36296.435798675,0
+NHC.US,D,20161123,000000,58.2643,58.8287,57.7883,58.6861,27648.132493794,0
+NHC.US,D,20161125,000000,58.7531,59.4522,58.1394,59.2074,18051.108791094,0
+NHC.US,D,20161128,000000,59.0973,59.1838,58.0066,58.2643,46543.226204705,0
+NHC.US,D,20161129,000000,58.4443,59.4848,57.5946,58.7777,56778.831268424,0
+NHC.US,D,20161130,000000,59.0658,59.3215,57.393,57.629,55236.27087883,0
+NHC.US,D,20161201,000000,57.7982,58.7579,57.3074,57.6624,36549.631274621,0
+NHC.US,D,20161202,000000,57.571,58.9232,57.4776,58.0745,47111.644963956,0
+NHC.US,D,20161205,000000,58.4167,59.0579,58.3184,58.8632,45857.869775841,0
+NHC.US,D,20161206,000000,58.7777,58.9635,58.2957,58.7471,36905.528529966,0
+NHC.US,D,20161207,000000,58.5681,59.2831,57.4776,58.8878,47140.116744383,0
+NHC.US,D,20161208,000000,59.1995,61.6748,59.0973,61.4938,93323.378296539,0
+NHC.US,D,20161209,000000,61.7191,62.9808,61.368,62.8107,80641.23381465,0
+NHC.US,D,20161212,000000,62.2816,63.272,62.2816,63.145,47864.113446685,0
+NHC.US,D,20161213,000000,63.1746,63.9937,60.895,63.3486,34429.500482066,0
+NHC.US,D,20161214,000000,63.1824,63.9455,62.3761,62.5413,30066.200131537,0
+NHC.US,D,20161215,000000,62.3593,63.921,62.2816,63.272,39940.823693407,0
+NHC.US,D,20161216,000000,63.6515,64.7952,63.6515,64.5002,146800.49988467,0
+NHC.US,D,20161219,000000,64.3723,65.1994,64.1649,64.4835,39029.726719724,0
+NHC.US,D,20161220,000000,64.987,65.6577,64.7677,65.5397,46562.546341424,0
+NHC.US,D,20161221,000000,65.5849,66.0127,65.0628,65.6164,23987.475010246,0
+NHC.US,D,20161222,000000,65.7925,66.1543,64.6851,64.7018,32113.117774421,0
+NHC.US,D,20161223,000000,64.7018,65.4571,64.7018,65.23,22496.773935002,0
+NHC.US,D,20161227,000000,64.9958,66.3579,64.9958,65.9016,39760.841367132,0
+NHC.US,D,20161228,000000,65.8445,65.8445,64.9457,65.2781,20714.237110374,0
+NHC.US,D,20161229,000000,65.2948,65.8003,64.5671,64.8464,37710.873176345,0
+NHC.US,D,20161230,000000,64.8464,64.8464,63.739,64.037,20460.024785128,0
+NHC.US,D,20170103,000000,64.0007,64.2977,63.6308,63.7479,45970.74004825,0
+NHC.US,D,20170104,000000,63.7892,64.1305,63.3928,63.8738,70006.006975642,0
+NHC.US,D,20170105,000000,63.7981,64.037,63.3772,63.4018,29968.582598643,0
+NHC.US,D,20170106,000000,63.7646,64.0607,62.972,63.4332,33785.834874541,0
+NHC.US,D,20170109,000000,63.1834,63.4528,62.8264,63.0388,45411.472932708,0
+NHC.US,D,20170110,000000,63.2336,64.1865,63.0654,64.0675,50051.356293105,0
+NHC.US,D,20170111,000000,63.9593,65.0666,63.9593,64.9988,26574.339631954,0
+NHC.US,D,20170112,000000,64.9546,64.9546,63.9171,64.0459,23804.442136069,0
+NHC.US,D,20170113,000000,64.5523,64.8218,64.2977,64.6349,29764.195889145,0
+NHC.US,D,20170117,000000,64.3655,64.8287,64.3389,64.5169,28015.21509145,0
+NHC.US,D,20170118,000000,64.6005,64.6005,64.1305,64.5258,44371.2360978,0
+NHC.US,D,20170119,000000,64.5435,64.6379,63.7233,63.7233,36707.242916273,0
+NHC.US,D,20170120,000000,63.6968,64.9054,63.4528,64.1639,43349.30255031,0
+NHC.US,D,20170123,000000,64.3655,64.3655,63.3604,63.7646,21018.275051369,0
+NHC.US,D,20170124,000000,64.0763,64.7274,62.8707,64.6792,44467.836781394,0
+NHC.US,D,20170125,000000,65.0568,65.0568,64.1953,64.6792,18210.754131348,0
+NHC.US,D,20170126,000000,64.7697,64.7697,63.8069,64.3389,12243.882433166,0
+NHC.US,D,20170127,000000,64.4835,64.5258,63.9101,64.3911,12332.348322351,0
+NHC.US,D,20170130,000000,63.8069,63.9672,62.7183,62.8707,21396.542991336,0
+NHC.US,D,20170131,000000,62.7586,63.2404,62.7084,63.2404,66229.428671783,0
+NHC.US,D,20170201,000000,63.2582,63.6535,63.0192,63.0487,29811.987806291,0
+NHC.US,D,20170202,000000,63.1303,63.1912,62.3553,62.5147,21984.281887305,0
+NHC.US,D,20170203,000000,62.7369,62.8156,62.1173,62.4635,36784.523463148,0
+NHC.US,D,20170206,000000,62.8618,62.8618,61.1556,61.2746,57213.025919946,0
+NHC.US,D,20170207,000000,61.4093,61.7161,60.4279,60.7907,61702.415583796,0
+NHC.US,D,20170208,000000,60.6059,60.6059,59.8132,59.9696,67649.96714526,0
+NHC.US,D,20170209,000000,60.1682,60.891,59.9774,60.8153,22321.875855232,0
+NHC.US,D,20170210,000000,60.5783,61.3946,59.4208,61.2116,14765.66869961,0
+NHC.US,D,20170213,000000,62.0426,62.0751,61.0946,61.4388,18833.065903551,0
+NHC.US,D,20170214,000000,61.3375,61.661,61.0051,61.661,15094.111023828,0
+NHC.US,D,20170215,000000,61.3474,62.0849,60.9166,61.8538,25327.682388945,0
+NHC.US,D,20170216,000000,62.0151,62.6484,61.668,62.2767,40883.44299542,0
+NHC.US,D,20170217,000000,62.2767,63.6968,61.9679,62.1597,27577.969892026,0
+NHC.US,D,20170221,000000,62.6897,62.7586,62.1095,62.7271,26491.974838574,0
+NHC.US,D,20170222,000000,62.5815,63.2257,62.3967,63.091,32888.973791073,0
+NHC.US,D,20170223,000000,62.9376,63.3162,62.555,62.8618,16899.018533077,0
+NHC.US,D,20170224,000000,62.4123,62.9454,62.4123,62.7674,15864.882793975,0
+NHC.US,D,20170227,000000,62.7773,63.387,62.6484,62.9208,20548.490674313,0
+NHC.US,D,20170228,000000,62.8264,63.5443,61.7515,63.0487,38679.930560185,0
+NHC.US,D,20170301,000000,63.7892,63.9328,62.9543,63.4608,27522.043180471,0
+NHC.US,D,20170302,000000,63.4608,63.623,62.7773,62.8844,23121.119405806,0
+NHC.US,D,20170303,000000,62.9877,63.9171,62.3543,62.854,19039.486311652,0
+NHC.US,D,20170306,000000,62.5235,63.1834,62.3023,62.6003,18731.380973453,0
+NHC.US,D,20170307,000000,62.5914,63.4784,62.1419,62.7841,19783.819999972,0
+NHC.US,D,20170308,000000,62.6258,63.1303,62.0937,62.1095,20406.131772175,0
+NHC.US,D,20170309,000000,62.1419,62.6809,61.4388,61.8332,15903.523067412,0
+NHC.US,D,20170310,000000,62.3553,62.4123,61.8636,61.959,26227.594020317,0
+NHC.US,D,20170313,000000,61.6208,62.3553,60.6471,62.1173,16038.764024443,0
+NHC.US,D,20170314,000000,61.8538,62.2373,60.6609,61.6286,17730.801261283,0
+NHC.US,D,20170315,000000,61.9974,62.9877,61.9492,62.7586,25075.503762301,0
+NHC.US,D,20170316,000000,62.4723,63.0654,62.1941,62.5481,28292.814950619,0
+NHC.US,D,20170317,000000,62.3553,63.8335,58.815,61.841,118376.51137422,0
+NHC.US,D,20170320,000000,61.6778,61.6778,60.1849,60.9776,14826.679657669,0
+NHC.US,D,20170321,000000,61.2834,61.2834,60.5311,60.7327,23802.408437467,0
+NHC.US,D,20170322,000000,60.715,61.2746,60.3983,60.8989,21036.578338786,0
+NHC.US,D,20170323,000000,60.9087,61.9807,60.9087,61.2028,10069.858627659,0
+NHC.US,D,20170324,000000,61.2578,61.9108,60.5881,60.6471,34328.832401268,0
+NHC.US,D,20170327,000000,60.3511,60.7907,59.6676,60.4603,26384.188812669,0
+NHC.US,D,20170328,000000,60.4603,60.8084,59.8968,60.5615,18814.762616134,0
+NHC.US,D,20170329,000000,60.7071,60.9982,59.9666,60.2754,18777.139191997,0
+NHC.US,D,20170330,000000,60.6393,61.491,60.4189,60.9195,28138.253856869,0
+NHC.US,D,20170331,000000,61.0385,61.0385,60.3953,60.6215,36724.529354389,0
+NHC.US,D,20170403,000000,60.6215,60.6215,59.3136,59.4838,59266.044658635,0
+NHC.US,D,20170404,000000,59.4926,59.65,58.7059,59.5684,23059.091598446,0
+NHC.US,D,20170405,000000,59.7817,60.2036,59.3559,59.4926,24140.002405394,0
+NHC.US,D,20170406,000000,59.7728,60.8537,59.5506,60.3669,40018.104240282,0
+NHC.US,D,20170407,000000,60.5035,60.7485,59.8742,60.241,23226.871733109,0
+NHC.US,D,20170410,000000,60.2655,60.6305,60.0433,60.4189,20808.804095366,0
+NHC.US,D,20170411,000000,60.3501,61.2795,58.4029,61.2264,22132.741885248,0
+NHC.US,D,20170412,000000,61.1251,61.3267,59.763,60.241,20989.803270941,0
+NHC.US,D,20170413,000000,60.1879,60.1967,59.3608,59.7817,14389.434458245,0
+NHC.US,D,20170417,000000,59.8564,60.4771,59.646,60.3501,19606.888221601,0
+NHC.US,D,20170418,000000,60.2321,60.2489,59.4975,60.0679,11937.810793569,0
+NHC.US,D,20170419,000000,60.2321,61.5342,58.2279,60.1653,21407.728333647,0
+NHC.US,D,20170420,000000,60.2921,62.7241,58.7059,61.609,43311.679126174,0
+NHC.US,D,20170421,000000,61.7545,62.7487,61.2185,62.6858,55954.166485325,0
+NHC.US,D,20170424,000000,63.145,63.6908,61.7102,62.1872,36131.706211916,0
+NHC.US,D,20170425,000000,62.5186,63.4627,60.9549,62.7143,39784.228901055,0
+NHC.US,D,20170426,000000,62.7143,63.8787,62.2747,63.1293,35233.828279145,0
+NHC.US,D,20170427,000000,63.1293,63.9377,62.9533,63.0732,27067.511542931,0
+NHC.US,D,20170428,000000,63.4254,63.7931,60.299,63.2738,34180.372403325,0
+NHC.US,D,20170501,000000,63.3162,63.626,60.2036,62.3839,35206.373348019,0
+NHC.US,D,20170502,000000,62.4763,63.4932,60.7258,63.388,33873.283914427,0
+NHC.US,D,20170503,000000,63.145,64.3645,60.1033,62.3839,43937.041446279,0
+NHC.US,D,20170504,000000,62.7487,62.7487,61.1654,62.5097,22794.71078019,0
+NHC.US,D,20170505,000000,62.4311,63.2582,61.069,62.2551,28618.206726934,0
+NHC.US,D,20170508,000000,62.5767,63.1372,61.8036,62.2797,27452.897428004,0
+NHC.US,D,20170509,000000,62.0161,63.1372,60.3767,62.0161,29423.551373314,0
+NHC.US,D,20170510,000000,62.0761,63.0172,59.6116,62.0505,29680.814246464,0
+NHC.US,D,20170511,000000,61.8459,62.6258,60.8694,61.3532,38212.179881731,0
+NHC.US,D,20170512,000000,61.2166,62.7556,60.3767,61.0208,24384.046237631,0
+NHC.US,D,20170515,000000,61.5824,62.0672,60.3619,61.2539,31293.537237827,0
+NHC.US,D,20170516,000000,61.3994,61.727,60.4515,61.0976,25847.292381749,0
+NHC.US,D,20170517,000000,60.18,62.5579,59.5506,60.1554,47497.030849029,0
+NHC.US,D,20170518,000000,60.1121,60.9284,59.471,59.6116,64162.17404288,0
+NHC.US,D,20170519,000000,61.0651,61.0651,59.3962,59.532,58007.185224014,0
+NHC.US,D,20170522,000000,59.524,59.8742,59.1946,59.4838,50063.558484717,0
+NHC.US,D,20170523,000000,59.4316,59.6528,58.9979,59.0737,41830.129694637,0
+NHC.US,D,20170524,000000,59.2192,59.4218,58.5249,58.8199,21972.079695693,0
+NHC.US,D,20170525,000000,58.7678,59.3303,58.7678,59.1002,15473.395813095,0
+NHC.US,D,20170526,000000,59.1002,59.4926,58.3961,59.1523,20224.115747299,0
+NHC.US,D,20170530,000000,59.0156,59.1258,58.3371,58.3754,24944.330202474,0
+NHC.US,D,20170531,000000,58.6567,58.6567,58.0902,58.2417,38862.963434362,0
+NHC.US,D,20170601,000000,58.2417,59.4906,58.2417,58.6321,54024.186512055,0
+NHC.US,D,20170602,000000,58.7511,60.9195,58.7511,60.2921,43464.206521322,0
+NHC.US,D,20170605,000000,60.1721,60.5557,58.8543,59.3903,22492.706537798,0
+NHC.US,D,20170606,000000,59.0068,59.943,58.9311,59.2369,19368.94548517,0
+NHC.US,D,20170607,000000,59.1356,59.4758,58.8878,59.1602,19003.896586117,0
+NHC.US,D,20170608,000000,59.1946,60.2528,58.6655,59.5004,44136.343909273,0
+NHC.US,D,20170609,000000,59.4926,61.4546,59.2015,60.6215,47489.912903923,0
+NHC.US,D,20170612,000000,60.6305,63.5984,60.2223,61.3168,71861.756949941,0
+NHC.US,D,20170613,000000,61.3434,61.8804,61.1654,61.5342,42455.492014744,0
+NHC.US,D,20170614,000000,61.2874,61.959,61.0474,61.5391,34531.185412164,0
+NHC.US,D,20170615,000000,60.9727,61.9394,60.0433,60.9982,35055.879651473,0
+NHC.US,D,20170616,000000,60.3089,61.9059,60.3089,61.8725,73327.036792661,0
+NHC.US,D,20170619,000000,61.959,61.9817,61.0218,61.2706,24780.617465015,0
+NHC.US,D,20170620,000000,60.9019,61.3168,60.299,60.596,34774.2123951,0
+NHC.US,D,20170621,000000,61.189,61.5646,60.3413,60.6059,26819.400313491,0
+NHC.US,D,20170622,000000,60.9549,61.422,60.2754,61.0208,22916.732696308,0
+NHC.US,D,20170623,000000,61.1172,61.6453,60.1466,61.2067,89513.243965747,0
+NHC.US,D,20170626,000000,60.9795,61.4142,60.5695,60.7258,28713.790561226,0
+NHC.US,D,20170627,000000,60.9284,60.9284,59.9469,60.1879,17303.724554869,0
+NHC.US,D,20170628,000000,59.9322,61.1222,59.9322,60.7455,17205.090172673,0
+NHC.US,D,20170629,000000,60.8487,60.8487,59.6322,60.7612,32818.811189305,0
+NHC.US,D,20170630,000000,60.5901,60.8802,59.9656,60.0423,23280.764746062,0
+NHC.US,D,20170703,000000,60.0423,60.8802,59.289,60.1299,21443.318059181,0
+NHC.US,D,20170705,000000,59.7168,60.3098,59.3942,59.4867,35190.103759202,0
+NHC.US,D,20170706,000000,59.2723,59.3766,58.5445,58.6223,29283.226169778,0
+NHC.US,D,20170707,000000,58.8347,59.0559,58.4885,58.8023,35437.198139342,0
+NHC.US,D,20170710,000000,58.8023,59.2389,57.811,58.0932,36107.301828692,0
+NHC.US,D,20170711,000000,58.2525,59.4867,57.6378,58.5535,46303.249769672,0
+NHC.US,D,20170712,000000,58.6075,59.821,58.6075,59.17,23114.0014607,0
+NHC.US,D,20170713,000000,59.2389,59.4356,58.4944,58.7757,18872.72302629,0
+NHC.US,D,20170714,000000,58.7924,58.9055,58.2613,58.5347,18938.818230854,0
+NHC.US,D,20170717,000000,58.5347,59.5358,58.2525,58.6389,26002.8703248,0
+NHC.US,D,20170718,000000,58.2358,59.2035,57.9555,58.101,33148.270362824,0
+NHC.US,D,20170719,000000,58.2358,58.8317,58.2358,58.5898,25221.930061643,0
+NHC.US,D,20170720,000000,58.4797,59.2438,58.4246,58.9989,30829.853956577,0
+NHC.US,D,20170721,000000,59.9243,59.9243,58.2781,58.4246,33299.780908671,0
+NHC.US,D,20170724,000000,59.0166,59.0166,57.9624,58.3725,29102.226994203,0
+NHC.US,D,20170725,000000,58.8347,58.8347,57.4323,57.4323,29158.153705758,0
+NHC.US,D,20170726,000000,57.7834,58.1414,57.3546,57.6034,28977.154530181,0
+NHC.US,D,20170727,000000,57.4126,57.6458,56.9445,57.0793,33323.168442594,0
+NHC.US,D,20170728,000000,57.0979,57.329,56.9023,56.9023,15574.063893892,0
+NHC.US,D,20170731,000000,56.5925,57.5248,55.789,55.789,38795.851380497,0
+NHC.US,D,20170801,000000,56.1135,57.1117,55.9768,56.1214,31699.26010892,0
+NHC.US,D,20170802,000000,56.679,56.679,54.8399,55.3514,26931.2537366,0
+NHC.US,D,20170803,000000,55.3425,56.5345,54.127,54.2558,38889.401516188,0
+NHC.US,D,20170804,000000,49.4173,55.3769,49.4173,54.2647,63381.233779723,0
+NHC.US,D,20170807,000000,54.2647,55.0623,53.8388,54.2647,23950.868435411,0
+NHC.US,D,20170808,000000,54.3256,55.5402,54.2647,54.9511,15528.305675349,0
+NHC.US,D,20170809,000000,55.1989,55.8234,54.8981,55.4812,38590.447821698,0
+NHC.US,D,20170810,000000,55.5992,55.7123,54.9157,55.2137,28052.838515586,0
+NHC.US,D,20170811,000000,54.9835,55.4399,54.4633,55.1025,23670.218028339,0
+NHC.US,D,20170814,000000,54.9335,55.968,54.9335,55.5677,30706.815191158,0
+NHC.US,D,20170815,000000,55.3946,55.6582,54.6935,54.7446,30364.136976726,0
+NHC.US,D,20170816,000000,54.5745,54.9659,53.59,53.71,72626.427624283,0
+NHC.US,D,20170817,000000,53.71,53.8614,52.6135,52.7227,53426.279123076,0
+NHC.US,D,20170818,000000,52.407,53.0757,52.407,52.8879,47062.836197509,0
+NHC.US,D,20170821,000000,53.1435,53.4573,52.8593,53.2695,27027.854420193,0
+NHC.US,D,20170822,000000,53.3589,54.4633,53.3589,53.9912,31710.445451231,0
+NHC.US,D,20170823,000000,53.536,54.1634,52.2546,52.2546,38404.364399617,0
+NHC.US,D,20170824,000000,52.4138,53.1789,51.6733,52.4138,53454.750903503,0
+NHC.US,D,20170825,000000,52.2792,53.2469,52.2792,52.5948,29943.161366118,0
+NHC.US,D,20170828,000000,52.9055,53.0589,52.1424,52.2624,32521.891193417,0
+NHC.US,D,20170829,000000,52.4601,52.5191,51.1669,52.2702,43120.511457588,0
+NHC.US,D,20170830,000000,51.927,52.7856,51.927,52.407,24354.557607902,0
+NHC.US,D,20170831,000000,52.6981,53.5645,52.227,53.3668,40989.195322723,0
+NHC.US,D,20170901,000000,53.5173,53.5173,51.9536,52.1936,65510.516215987,0
+NHC.US,D,20170905,000000,52.4001,52.7945,52.0402,52.2702,42514.469274201,0
+NHC.US,D,20170906,000000,52.5014,53.2616,51.989,52.5692,47237.734277279,0
+NHC.US,D,20170907,000000,52.5692,53.3422,52.4217,52.6725,60625.572174052,0
+NHC.US,D,20170908,000000,52.3028,54.3837,52.3028,54.2647,46447.642370412,0
+NHC.US,D,20170911,000000,54.4633,55.1645,54.3247,55.0269,43429.633645088,0
+NHC.US,D,20170912,000000,54.9335,55.4714,54.6079,54.8891,26401.475250786,0
+NHC.US,D,20170913,000000,55.0701,55.0701,54.1801,54.4938,29050.367679853,0
+NHC.US,D,20170914,000000,54.6836,55.4615,54.4466,54.5037,49082.298909266,0
+NHC.US,D,20170915,000000,54.8635,54.8843,53.8015,53.9224,140055.73847123,0
+NHC.US,D,20170918,000000,53.7336,54.0512,53.2517,53.2783,38048.467144273,0
+NHC.US,D,20170919,000000,53.3333,53.5025,52.2358,52.6302,47293.660988832,0
+NHC.US,D,20170920,000000,52.2939,53.3245,52.2939,52.9783,33410.617482478,0
+NHC.US,D,20170921,000000,52.9695,53.8202,52.9695,53.4711,28434.157003456,0
+NHC.US,D,20170922,000000,53.4258,53.8468,52.6981,53.4258,42107.729553807,0
+NHC.US,D,20170925,000000,53.7592,53.7592,52.3116,52.527,37880.687009611,0
+NHC.US,D,20170926,000000,52.6882,53.7336,52.6174,53.3815,32862.535709247,0
+NHC.US,D,20170927,000000,53.6235,53.7858,52.9055,53.536,63576.468845512,0
+NHC.US,D,20170928,000000,53.1573,54.5027,52.9036,54.2794,38651.458779757,0
+NHC.US,D,20170929,000000,54.2519,54.6305,53.2773,53.9785,52393.160233275,0
+NHC.US,D,20171002,000000,54.123,55.6622,54.0808,55.4094,26881.42812085,0
+NHC.US,D,20171003,000000,55.0033,56.2817,54.7347,55.6434,37376.329756321,0
+NHC.US,D,20171004,000000,55.6434,55.9788,54.8999,55.4684,38783.649188885,0
+NHC.US,D,20171005,000000,55.1783,55.9847,54.8655,55.3071,44340.73061877,0
+NHC.US,D,20171006,000000,54.8499,55.4005,54.426,54.4623,36212.037306693,0
+NHC.US,D,20171009,000000,54.4545,55.2805,53.7946,54.073,58778.973843463,0
+NHC.US,D,20171010,000000,54.073,55.2176,53.9086,54.2194,42206.363936002,0
+NHC.US,D,20171011,000000,54.4171,54.9541,54.01,54.305,45247.760195249,0
+NHC.US,D,20171012,000000,54.1142,54.8823,53.953,54.3817,26040.493748936,0
+NHC.US,D,20171013,000000,54.6,54.9275,54.305,54.4348,34870.813078694,0
+NHC.US,D,20171016,000000,54.7691,55.2569,54.1074,54.8409,24074.924050131,0
+NHC.US,D,20171017,000000,54.8911,55.6208,54.7446,55.3917,41466.097644885,0
+NHC.US,D,20171018,000000,55.5658,56.3761,55.2265,55.8746,41134.604772764,0
+NHC.US,D,20171019,000000,55.7448,56.3299,55.2353,55.7546,36165.262238847,0
+NHC.US,D,20171020,000000,56.1607,56.6613,55.607,56.4793,31267.099156001,0
+NHC.US,D,20171023,000000,56.6771,56.6771,55.4782,55.962,23328.556663208,0
+NHC.US,D,20171024,000000,56.1165,56.1165,54.7515,55.6258,37087.544554842,0
+NHC.US,D,20171025,000000,55.85,56.2532,54.8999,56.2296,29084.940556087,0
+NHC.US,D,20171026,000000,56.1234,56.2915,55.5736,55.9866,10859.950534524,0
+NHC.US,D,20171027,000000,55.1507,56.323,55.1507,55.8922,26749.237711722,0
+NHC.US,D,20171030,000000,55.4871,55.962,54.5833,54.5833,22701.1606445,0
+NHC.US,D,20171031,000000,54.9443,55.6346,54.3148,55.2088,38529.436863639,0
+NHC.US,D,20171101,000000,55.7024,55.7024,54.0808,54.2194,15339.171705366,0
+NHC.US,D,20171102,000000,54.6669,56.2915,54.5371,56.2374,15460.176772183,0
+NHC.US,D,20171103,000000,55.728,56.4882,55.1783,55.2353,17245.764144713,0
+NHC.US,D,20171106,000000,55.5559,55.8048,55.0741,55.5382,9936.6513692296,0
+NHC.US,D,20171107,000000,55.2805,55.4684,53.8812,54.2194,20828.124232085,0
+NHC.US,D,20171108,000000,53.8644,54.5833,53.5645,54.3915,24353.540758601,0
+NHC.US,D,20171109,000000,53.9342,55.2343,53.8998,54.5646,12581.476401093,0
+NHC.US,D,20171110,000000,55.2088,55.2088,53.7514,53.8496,25839.157587341,0
+NHC.US,D,20171113,000000,54.0896,55.4871,54.0188,54.2962,20239.368486814,0
+NHC.US,D,20171114,000000,54.242,56.0654,54.242,55.9866,30786.129436634,0
+NHC.US,D,20171115,000000,55.5559,55.8824,54.485,54.5115,36923.831817383,0
+NHC.US,D,20171116,000000,54.6836,56.2915,54.6836,55.3238,42611.069957795,0
+NHC.US,D,20171117,000000,54.7446,55.4871,54.4171,54.779,28558.212618176,0
+NHC.US,D,20171120,000000,54.9177,55.6258,53.9156,55.5038,22971.642558562,0
+NHC.US,D,20171121,000000,55.728,56.6859,55.3169,56.5472,56019.244840588,0
+NHC.US,D,20171122,000000,56.4263,57.5228,55.4959,56.4597,28057.922762091,0
+NHC.US,D,20171124,000000,56.7291,57.1097,55.6769,56.7735,11353.122445503,0
+NHC.US,D,20171127,000000,56.4695,56.7469,56.1066,56.5315,18958.138367573,0
+NHC.US,D,20171128,000000,56.7823,56.9868,55.5786,56.9868,34694.898149623,0
+NHC.US,D,20171129,000000,56.9101,58.7137,56.5472,58.3538,79704.715608442,0
+NHC.US,D,20171130,000000,58.2318,58.3538,57.0487,57.2396,37624.440985762,0
+NHC.US,D,20171201,000000,57.3497,57.5395,55.7192,56.9455,27462.049071713,0
+NHC.US,D,20171204,000000,57.4362,57.454,56.1165,56.2915,33450.274605216,0
+NHC.US,D,20171205,000000,56.2915,56.2915,55.316,55.316,28644.64480876,0
+NHC.US,D,20171206,000000,55.1783,55.902,54.9865,54.9865,24836.54417657,0
+NHC.US,D,20171207,000000,55.0209,55.667,54.7603,54.9865,26261.150047249,0
+NHC.US,D,20171208,000000,55.1242,55.5136,54.3237,54.6236,14260.29459702,0
+NHC.US,D,20171211,000000,54.7033,55.0878,53.4524,54.0022,34094.957062041,0
+NHC.US,D,20171212,000000,53.8723,54.9865,53.8723,54.4073,41054.273677986,0
+NHC.US,D,20171213,000000,54.4692,55.0741,53.7198,53.8723,56493.096614847,0
+NHC.US,D,20171214,000000,54.2027,55.3523,52.7974,52.7974,46726.259078883,0
+NHC.US,D,20171215,000000,52.3647,55.4527,52.3647,55.3238,134306.47252346,0
+NHC.US,D,20171218,000000,55.3828,55.3828,53.953,54.0376,45757.201695043,0
+NHC.US,D,20171219,000000,54.3492,54.6148,53.5261,53.5261,39238.180826426,0
+NHC.US,D,20171220,000000,53.9785,55.195,53.6854,53.9086,41319.671345543,0
+NHC.US,D,20171221,000000,54.2273,54.6935,53.4769,53.5822,29128.665076028,0
+NHC.US,D,20171222,000000,53.5979,54.2617,53.4061,53.5094,27166.145925126,0
+NHC.US,D,20171226,000000,53.4061,54.0286,53.2173,53.2861,21932.422572955,0
+NHC.US,D,20171227,000000,53.2861,54.123,53.2861,53.4622,21732.103260661,0
+NHC.US,D,20171228,000000,53.6333,54.3296,53.5084,53.713,16991.551819467,0
+NHC.US,D,20171229,000000,53.9372,53.9372,52.9459,52.9793,28790.054258801,0
+NHC.US,D,20180102,000000,53.4445,54.8843,53.4445,53.8516,38114.562348837,0
+NHC.US,D,20180103,000000,54.0778,54.2676,52.9627,53.3875,34570.842534902,0
+NHC.US,D,20180104,000000,53.5753,54.1358,52.8397,53.0699,29685.898492969,0
+NHC.US,D,20180105,000000,53.5094,54.8763,53.1731,54.7043,41790.472571899,0
+NHC.US,D,20180108,000000,54.4614,55.2058,53.2134,53.649,44803.397050719,0
+NHC.US,D,20180109,000000,53.7454,54.8597,53.6589,54.8075,32239.207087744,0
+NHC.US,D,20180110,000000,54.6,56.3987,54.069,55.5736,51423.086000134,0
+NHC.US,D,20180111,000000,55.6582,56.4764,55.2451,56.2866,49358.881919134,0
+NHC.US,D,20180112,000000,56.3555,56.3555,55.1459,55.7192,34904.369105625,0
+NHC.US,D,20180116,000000,56.2581,56.7635,55.5018,55.555,41593.203807508,0
+NHC.US,D,20180117,000000,56.0683,56.5393,55.1281,55.7988,31659.602986182,0
+NHC.US,D,20180118,000000,55.8067,55.8156,54.1909,54.5833,28222.652348851,0
+NHC.US,D,20180119,000000,54.6945,55.2678,54.4112,54.8351,29932.992873108,0
+NHC.US,D,20180122,000000,54.8351,55.1281,54.5017,54.9107,49350.747124726,0
+NHC.US,D,20180123,000000,54.7219,55.6769,54.7219,55.1193,30548.186700204,0
+NHC.US,D,20180124,000000,55.313,55.6622,54.3699,54.4535,35257.215813068,0
+NHC.US,D,20180125,000000,54.7623,55.968,53.7641,55.6946,42731.058175311,0
+NHC.US,D,20180126,000000,56.0064,56.0064,53.5655,54.3797,64841.429375938,0
+NHC.US,D,20180129,000000,54.5735,55.6434,53.7926,54.7387,33561.111179025,0
+NHC.US,D,20180130,000000,54.1732,54.9471,53.9038,54.3473,23183.147213167,0
+NHC.US,D,20180131,000000,54.7043,55.1242,53.3806,54.2244,43119.494608288,0
+NHC.US,D,20180201,000000,53.7906,54.4073,53.0599,53.8674,30157.716568626,0
+NHC.US,D,20180202,000000,53.4622,53.7258,52.4788,53.1013,57786.528925701,0
+NHC.US,D,20180205,000000,52.7915,52.7915,50.0792,50.1923,44824.75088604,0
+NHC.US,D,20180206,000000,49.556,52.2182,49.556,52.1022,63110.751865661,0
+NHC.US,D,20180207,000000,52.0598,52.5034,51.3095,51.7206,30243.131909909,0
+NHC.US,D,20180208,000000,51.9556,52.6165,51.1551,52.1906,48093.921388708,0
+NHC.US,D,20180209,000000,52.4611,52.5624,51.3291,52.0176,42259.240099653,0
+NHC.US,D,20180212,000000,52.582,53.0521,51.4343,51.4678,46910.308802361,0
+NHC.US,D,20180213,000000,51.2161,53.6333,51.2161,53.356,40146.227252206,0
+NHC.US,D,20180214,000000,52.8485,53.356,52.8485,52.8485,29953.329859127,0
+NHC.US,D,20180215,000000,53.2842,54.0866,53.1377,53.8359,21387.391347627,0
+NHC.US,D,20180216,000000,53.8359,55.4979,52.9459,54.5371,39181.237265571,0
+NHC.US,D,20180220,000000,50.4274,54.2588,50.4274,50.4274,86515.572226443,0
+NHC.US,D,20180221,000000,50.4274,52.3106,50.1658,50.6407,70823.553813635,0
+NHC.US,D,20180222,000000,50.8846,52.7374,50.8846,52.4699,54585.487326199,0
+NHC.US,D,20180223,000000,52.999,53.3215,51.694,53.1907,51998.622704492,0
+NHC.US,D,20180226,000000,53.3639,53.3963,52.0176,53.1553,39430.365344312,0
+NHC.US,D,20180227,000000,53.0353,53.2163,52.051,52.8318,32381.565989882,0
+NHC.US,D,20180228,000000,53.0353,53.0353,50.921,51.0085,50205.917386855,0
+NHC.US,D,20180301,000000,51.2681,52.172,50.3812,50.8846,41879.955310385,0
+NHC.US,D,20180302,000000,50.9033,52.2772,50.7725,52.2772,42136.201334234,0
+NHC.US,D,20180305,000000,51.9988,53.9814,51.5563,53.2163,40623.129574368,0
+NHC.US,D,20180306,000000,53.1199,53.1199,51.756,52.2004,26903.798805472,0
+NHC.US,D,20180307,000000,51.9202,53.8752,51.7117,52.7738,42121.965444021,0
+NHC.US,D,20180308,000000,52.8485,53.7808,52.2418,53.6245,51847.112158645,0
+NHC.US,D,20180309,000000,53.9195,54.3542,52.4414,54.005,32072.443802382,0
+NHC.US,D,20180312,000000,54.005,54.2391,52.6646,53.1633,48832.153981224,0
+NHC.US,D,20180313,000000,53.2842,53.5792,51.756,51.7825,54545.830203461,0
+NHC.US,D,20180314,000000,51.9468,52.9381,51.4678,52.8003,48977.563431264,0
+NHC.US,D,20180315,000000,52.6597,53.3215,52.2604,53.2419,58334.610698932,0
+NHC.US,D,20180316,000000,52.9381,52.9381,49.9887,51.3813,298475.77531826,0
+NHC.US,D,20180319,000000,51.5297,54.1456,51.5297,54.1358,72392.552285056,0
+NHC.US,D,20180320,000000,54.182,54.182,52.3706,53.7906,73662.597061987,0
+NHC.US,D,20180321,000000,53.6412,54.069,52.8003,52.8003,24004.761448363,0
+NHC.US,D,20180322,000000,52.4699,54.5292,52.4699,52.7463,34567.791987,0
+NHC.US,D,20180323,000000,53.1298,53.3215,51.8592,51.8592,37224.819210474,0
+NHC.US,D,20180326,000000,52.4955,53.2596,51.8248,52.6774,38769.413298671,0
+NHC.US,D,20180327,000000,52.7915,52.9459,51.8248,52.4316,27034.972365299,0
+NHC.US,D,20180328,000000,52.347,53.0403,52.0696,52.5928,27952.170434788,0
+NHC.US,D,20180329,000000,52.7591,53.3629,52.1444,52.2584,52000.656403094,0
+NHC.US,D,20180402,000000,52.3814,52.7689,51.4177,52.2162,38949.395624946,0
+NHC.US,D,20180403,000000,52.4866,53.0707,51.6733,52.3008,34151.900622896,0
+NHC.US,D,20180404,000000,51.8454,53.2921,51.8454,53.1789,36039.172925526,0
+NHC.US,D,20180405,000000,53.0571,53.7071,52.4414,53.1789,29238.484800535,0
+NHC.US,D,20180406,000000,53.1789,53.6786,51.7687,52.1532,40672.955190116,0
+NHC.US,D,20180409,000000,52.4512,53.5832,52.0038,53.0403,53192.403783849,0
+NHC.US,D,20180410,000000,53.5832,54.0994,52.8761,53.1435,44001.102952242,0
+NHC.US,D,20180411,000000,52.9173,53.8782,52.9173,53.6422,50794.673132125,0
+NHC.US,D,20180412,000000,53.7386,54.2224,52.9173,52.9173,24054.587064111,0
+NHC.US,D,20180413,000000,53.3196,53.5369,53.0217,53.3461,16757.67648024,0
+NHC.US,D,20180416,000000,53.6333,54.423,53.2587,53.951,34973.514858093,0
+NHC.US,D,20180417,000000,54.0994,55.0465,54.0994,54.4142,25028.728694456,0
+NHC.US,D,20180418,000000,54.5538,55.1783,54.5538,54.8173,18566.651386693,0
+NHC.US,D,20180419,000000,54.7918,55.2097,54.4958,54.9835,24560.978016002,0
+NHC.US,D,20180420,000000,54.6079,55.196,54.1329,55.1871,37458.694549701,0
+NHC.US,D,20180423,000000,55.3012,55.432,54.3198,55.432,26239.79621193,0
+NHC.US,D,20180424,000000,55.9994,56.3702,55.0849,55.3691,27028.871269494,0
+NHC.US,D,20180425,000000,54.9501,55.7822,54.9501,55.2196,24468.444729613,0
+NHC.US,D,20180426,000000,55.3779,55.4232,54.6954,55.2373,19655.696988048,0
+NHC.US,D,20180427,000000,55.3258,55.7458,54.4417,54.6079,55250.506769044,0
+NHC.US,D,20180430,000000,54.9137,55.2687,53.7071,53.7071,35608.028821908,0
+NHC.US,D,20180501,000000,53.7562,54.4417,53.2921,53.8192,24128.817063083,0
+NHC.US,D,20180502,000000,53.6589,54.7229,53.6589,54.1693,18008.401120452,0
+NHC.US,D,20180503,000000,54.2558,54.3778,53.6687,54.246,13599.34255138,0
+NHC.US,D,20180504,000000,53.4691,55.5726,53.4691,55.555,31104.403267843,0
+NHC.US,D,20180507,000000,55.6582,56.4833,55.2275,55.852,34691.84760172,0
+NHC.US,D,20180508,000000,55.852,56.2453,55.3956,55.7654,35989.347309778,0
+NHC.US,D,20180509,000000,55.791,56.5275,55.1419,56.3318,39094.805074987,0
+NHC.US,D,20180510,000000,56.3417,56.7823,55.8421,55.8421,20006.509996889,0
+NHC.US,D,20180511,000000,55.9218,56.6663,55.8421,56.1588,12802.132699407,0
+NHC.US,D,20180514,000000,56.1588,56.4656,55.6336,55.6336,17566.071674524,0
+NHC.US,D,20180515,000000,55.7998,56.5482,55.6188,56.263,27732.530985776,0
+NHC.US,D,20180516,000000,56.325,57.1147,56.325,56.5374,27651.183041697,0
+NHC.US,D,20180517,000000,56.5767,57.6221,56.5767,56.7547,32806.608997693,0
+NHC.US,D,20180518,000000,57.6221,57.7086,56.8325,56.9297,32472.065577669,0
+NHC.US,D,20180521,000000,56.9907,58.0607,56.9779,58.0509,27621.694411969,0
+NHC.US,D,20180522,000000,57.9722,58.3331,57.3241,57.692,19921.094655606,0
+NHC.US,D,20180523,000000,57.692,58.1827,57.1196,58.165,21034.544640184,0
+NHC.US,D,20180524,000000,58.0243,58.0243,57.1147,57.4716,19359.793841461,0
+NHC.US,D,20180525,000000,57.5424,58.165,57.2966,57.807,19041.520010253,0
+NHC.US,D,20180529,000000,57.6674,58.2957,57.4008,58.041,22040.20859886,0
+NHC.US,D,20180530,000000,58.0882,59.4552,58.0509,59.3048,45817.195803801,0
+NHC.US,D,20180531,000000,58.9979,59.2428,58.0882,58.1925,36609.625383379,0
+NHC.US,D,20180601,000000,58.7697,59.287,58.1827,58.7275,31421.660249751,0
+NHC.US,D,20180604,000000,59.0432,60.119,58.8347,59.3392,44084.484594923,0
+NHC.US,D,20180605,000000,59.1995,60.0256,59.1995,59.8555,22246.629006959,0
+NHC.US,D,20180606,000000,59.8555,60.4869,59.3048,59.6814,40732.949298874,0
+NHC.US,D,20180607,000000,59.8152,60.2921,59.0943,60.0492,32949.984749132,0
+NHC.US,D,20180608,000000,60.0404,60.9176,59.7699,60.0492,29229.333156827,0
+NHC.US,D,20180611,000000,60.5153,61.1379,60.119,61.012,32337.841469939,0
+NHC.US,D,20180612,000000,60.9874,61.2648,60.3629,60.8379,29367.62466176,0
+NHC.US,D,20180613,000000,60.8291,61.1379,60.5379,60.8733,22969.60885996,0
+NHC.US,D,20180614,000000,61.0307,62.2147,60.6697,62.1253,47353.65509759,0
+NHC.US,D,20180615,000000,61.9158,62.5117,61.4093,62.1253,61048.581483262,0
+NHC.US,D,20180618,000000,62.1518,62.9336,61.5558,62.9336,42336.520646529,0
+NHC.US,D,20180619,000000,62.7487,63.6781,62.4793,63.4214,42461.593110549,0
+NHC.US,D,20180620,000000,63.44,64.1255,62.9543,63.5207,29516.084659704,0
+NHC.US,D,20180621,000000,63.6072,63.8846,62.8972,63.2916,27439.678387092,0
+NHC.US,D,20180622,000000,63.5374,64.1943,63.0034,63.5552,151160.74968729,0
+NHC.US,D,20180625,000000,63.44,63.504,62.6003,63.1244,37126.184828279,0
+NHC.US,D,20180626,000000,63.2326,64.0469,63.2326,63.8,18042.973996686,0
+NHC.US,D,20180627,000000,63.6171,63.6171,62.2413,62.2413,23912.228161973,0
+NHC.US,D,20180628,000000,62.2737,62.7074,61.5362,61.6138,27771.171259213,0
+NHC.US,D,20180629,000000,61.7653,62.5569,61.7653,62.1173,32844.232421829,0
+NHC.US,D,20180702,000000,61.6846,62.6563,61.6846,62.3297,19714.674247505,0
+NHC.US,D,20180703,000000,62.4163,63.2306,62.0505,62.9385,15324.935815152,0
+NHC.US,D,20180705,000000,63.0142,63.212,62.5569,62.8215,23388.550771966,0
+NHC.US,D,20180706,000000,62.9208,63.6751,62.7802,63.3358,32754.749683343,0
+NHC.US,D,20180709,000000,63.563,63.9337,62.3111,62.5323,79734.204238171,0
+NHC.US,D,20180710,000000,62.4625,63.3132,62.02,62.0721,26490.957989273,0
+NHC.US,D,20180711,000000,61.8882,62.7723,61.8882,62.0111,29777.414930058,0
+NHC.US,D,20180712,000000,62.3377,62.3377,61.5136,62.1173,24837.56102587,0
+NHC.US,D,20180713,000000,62.0456,62.5943,61.6571,61.727,16216.712652115,0
+NHC.US,D,20180716,000000,61.6571,62.4439,61.4447,62.0918,28527.707139147,0
+NHC.US,D,20180717,000000,62.3987,62.672,61.781,62.0456,30636.65258939,0
+NHC.US,D,20180718,000000,62.0289,62.0289,61.6138,61.6326,22380.853114689,0
+NHC.US,D,20180719,000000,61.843,63.0241,61.4044,62.8146,50362.512179206,0
+NHC.US,D,20180720,000000,62.9385,63.0241,61.7987,62.0456,41159.009155987,0
+NHC.US,D,20180723,000000,62.3377,63.2296,62.3377,62.9464,25052.116228378,0
+NHC.US,D,20180724,000000,63.1224,63.1667,62.1213,62.2413,47965.798376784,0
+NHC.US,D,20180725,000000,62.3819,62.9641,62.2334,62.2334,30940.690530384,0
+NHC.US,D,20180726,000000,62.1971,63.1568,62.1971,63.1048,40626.180122271,0
+NHC.US,D,20180727,000000,63.1952,63.2375,62.1607,62.1607,30215.676978783,0
+NHC.US,D,20180730,000000,62.258,62.9238,62.1017,62.1881,18754.768507376,0
+NHC.US,D,20180731,000000,62.3987,64.0753,61.4447,63.6181,90205.718339719,0
+NHC.US,D,20180801,000000,63.7587,63.9701,62.6475,63.9525,48582.009053181,0
+NHC.US,D,20180802,000000,64.0931,64.4373,63.0526,64.4313,28324.33727895,0
+NHC.US,D,20180803,000000,64.0419,64.7923,63.5945,63.6702,21649.738467281,0
+NHC.US,D,20180806,000000,63.5463,64.5169,63.5463,63.6889,22947.238175338,0
+NHC.US,D,20180807,000000,63.803,64.6871,63.2454,64.1305,45571.118272963,0
+NHC.US,D,20180808,000000,63.9957,65.9026,63.504,63.5994,28492.117413612,0
+NHC.US,D,20180809,000000,63.68,64.4313,63.5994,64.4313,17026.1246957,0
+NHC.US,D,20180810,000000,64.2347,65.4876,63.2542,64.3055,27439.678387092,0
+NHC.US,D,20180813,000000,64.5553,65.6115,64.4639,65.5151,36224.239498305,0
+NHC.US,D,20180814,000000,65.4453,67.3246,65.0076,67.183,47754.293722179,0
+NHC.US,D,20180815,000000,67.5007,68.2599,66.831,67.2361,30053.997939925,0
+NHC.US,D,20180816,000000,66.946,67.8655,66.946,67.5193,22789.626533686,0
+NHC.US,D,20180817,000000,67.3866,67.7288,66.7208,66.8988,28635.493165051,0
+NHC.US,D,20180820,000000,67.0788,67.4692,66.5389,67.2096,23750.549123116,0
+NHC.US,D,20180821,000000,67.2282,67.5715,66.946,66.9972,23686.487617155,0
+NHC.US,D,20180822,000000,66.8732,67.0788,66.5123,67.07,27527.127426977,0
+NHC.US,D,20180823,000000,67.0788,67.1545,66.5349,67.0788,43742.823229791,0
+NHC.US,D,20180824,000000,67.3689,68.2953,66.9638,67.7387,51626.455860331,0
+NHC.US,D,20180827,000000,68.6208,68.6208,67.2882,67.6236,45631.112381722,0
+NHC.US,D,20180828,000000,67.4466,68.1547,67.2882,67.4564,33304.865155176,0
+NHC.US,D,20180829,000000,67.4564,68.85,67.4564,68.4103,41270.862579095,0
+NHC.US,D,20180830,000000,68.2412,69.6141,68.2412,69.0122,41236.289702862,0
+NHC.US,D,20180831,000000,68.667,69.4518,67.5371,68.0199,35749.370874744,0
+NHC.US,D,20180904,000000,67.9619,68.2913,66.6716,66.946,44122.108019059,0
+NHC.US,D,20180905,000000,66.8476,68.489,66.4946,68.1173,37102.797294356,0
+NHC.US,D,20180906,000000,68.1625,68.4703,67.9039,68.3385,21354.852169995,0
+NHC.US,D,20180907,000000,68.2245,68.841,67.2971,67.8281,31379.96942841,0
+NHC.US,D,20180910,000000,67.9333,67.9333,65.8583,65.9389,24387.096785534,0
+NHC.US,D,20180911,000000,65.9389,66.3265,65.1955,66.3265,38669.762067175,0
+NHC.US,D,20180912,000000,66.3629,66.891,65.8761,66.2025,27345.1114021,0
+NHC.US,D,20180913,000000,66.4494,67.4741,65.1818,67.2882,27990.810708226,0
+NHC.US,D,20180914,000000,67.4298,67.5882,65.2948,65.3282,30887.814366733,0
+NHC.US,D,20180917,000000,65.2506,66.6962,65.2506,66.0875,25269.721978789,0
+NHC.US,D,20180918,000000,66.2763,66.4248,65.0558,65.1542,30378.37286694,0
+NHC.US,D,20180919,000000,65.4354,65.7433,64.1737,64.5553,53125.291729984,0
+NHC.US,D,20180920,000000,64.7736,64.8346,63.8531,64.2347,63526.643229764,0
+NHC.US,D,20180921,000000,64.1993,65.166,63.9101,65.0392,143574.03705264,0
+NHC.US,D,20180924,000000,65.2408,66.1505,64.2623,65.8947,43648.2562448,0
+NHC.US,D,20180925,000000,65.9833,66.2123,65.4778,65.7187,24939.245955968,0
+NHC.US,D,20180926,000000,65.8761,66.4071,65.4974,66.0973,17915.867834062,0
+NHC.US,D,20180927,000000,66.3648,66.6539,64.8621,65.8927,21375.189156015,0
+NHC.US,D,20180928,000000,65.7157,67.0473,64.8887,66.9696,31661.636684783,0
+NHC.US,D,20181001,000000,66.9942,67.5725,65.3961,65.8751,32866.603106451,0
+NHC.US,D,20181002,000000,65.8229,65.9911,65.3086,65.5023,31008.819433551,0
+NHC.US,D,20181003,000000,65.9115,66.0973,65.3086,66.0973,25947.960462546,0
+NHC.US,D,20181004,000000,65.9823,66.7021,65.3234,66.2921,49999.496978755,0
+NHC.US,D,20181005,000000,66.2763,66.9942,65.8495,66.0777,50810.942720941,0
+NHC.US,D,20181008,000000,66.0973,67.8567,66.0875,67.4928,37657.997012695,0
+NHC.US,D,20181009,000000,67.3502,69.1184,66.647,68.2127,74766.895402856,0
+NHC.US,D,20181010,000000,68.2127,69.1184,67.2686,67.4387,49011.119458197,0
+NHC.US,D,20181011,000000,67.3335,68.4772,66.8349,67.421,36495.738261668,0
+NHC.US,D,20181012,000000,67.7072,67.8223,65.8495,66.0167,45169.462799074,0
+NHC.US,D,20181015,000000,66.4612,67.1446,66.0167,66.3815,35740.219231036,0
+NHC.US,D,20181016,000000,66.4612,68.1311,65.8416,68.1311,25457.839099471,0
+NHC.US,D,20181017,000000,68.2845,68.2845,66.6667,67.1526,32054.140514964,0
+NHC.US,D,20181018,000000,67.12,67.6551,66.1249,66.1347,28962.918639968,0
+NHC.US,D,20181019,000000,65.9557,67.3296,65.4138,65.6076,39693.729313267,0
+NHC.US,D,20181022,000000,65.8131,66.943,65.759,66.943,32162.943390169,0
+NHC.US,D,20181023,000000,66.5684,68.1015,66.0433,67.1712,36377.783742754,0
+NHC.US,D,20181024,000000,67.3787,67.4997,65.3686,65.7492,52712.450913784,0
+NHC.US,D,20181025,000000,66.9864,68.3631,66.4081,68.2205,62690.793104354,0
+NHC.US,D,20181026,000000,68.1507,68.8086,67.3502,68.6474,38896.519461295,0
+NHC.US,D,20181029,000000,69.3426,69.9887,68.6916,69.6957,39062.265897356,0
+NHC.US,D,20181030,000000,69.9631,71.0813,69.5088,71.0026,43265.920907629,0
+NHC.US,D,20181031,000000,71.5533,72.8368,70.2208,70.6644,40350.613961704,0
+NHC.US,D,20181101,000000,70.6732,71.3813,69.9357,69.9357,29043.249734746,0
+NHC.US,D,20181102,000000,70.3162,71.2593,70.0831,70.6368,41168.160799696,0
+NHC.US,D,20181105,000000,70.5946,70.6368,69.6681,69.9887,32004.314899216,0
+NHC.US,D,20181106,000000,69.8295,70.6368,69.6199,70.6368,29996.037529769,0
+NHC.US,D,20181107,000000,70.6368,73.6511,70.6368,73.3295,74289.993080694,0
+NHC.US,D,20181108,000000,73.2665,74.6118,73.1878,73.4641,37539.025644479,0
+NHC.US,D,20181109,000000,75.4359,75.4359,71.3026,71.5081,39918.453008785,0
+NHC.US,D,20181112,000000,71.8111,73.1564,71.277,71.7747,36360.497304637,0
+NHC.US,D,20181113,000000,71.9969,71.9969,70.452,70.7882,38200.99453942,0
+NHC.US,D,20181114,000000,70.8856,71.0204,70.0861,70.8778,24974.835681503,0
+NHC.US,D,20181115,000000,70.505,71.0105,69.6515,70.2464,41576.934218692,0
+NHC.US,D,20181116,000000,69.9887,71.0912,69.6603,71.0912,30681.393958634,0
+NHC.US,D,20181119,000000,71.0912,71.4993,70.3969,70.7608,55814.85813109,0
+NHC.US,D,20181120,000000,70.628,71.6813,69.7045,69.7233,30859.342586306,0
+NHC.US,D,20181121,000000,69.9091,71.5259,69.4488,71.2062,32016.517090827,0
+NHC.US,D,20181123,000000,71.2062,71.9625,70.683,71.7559,10877.236972641,0
+NHC.US,D,20181126,000000,72.2732,72.2732,71.5711,71.9065,26549.93524873,0
+NHC.US,D,20181127,000000,71.4639,72.5388,71.4639,72.3883,30119.076295188,0
+NHC.US,D,20181128,000000,72.5024,73.7484,71.8199,73.4465,41317.637646941,0
+NHC.US,D,20181129,000000,73.0462,74.1565,73.0462,73.9785,30430.23218129,0
+NHC.US,D,20181130,000000,74.1201,74.2892,73.1809,74.1467,46685.585106843,0
+NHC.US,D,20181203,000000,74.8941,74.8941,72.5928,73.7484,29193.743431292,0
+NHC.US,D,20181204,000000,73.7484,73.7484,71.6409,71.6773,29199.844527097,0
+NHC.US,D,20181206,000000,71.6223,72.3342,70.0585,71.9723,51382.412028095,0
+NHC.US,D,20181207,000000,71.5977,72.644,71.2062,71.9448,32801.524751188,0
+NHC.US,D,20181210,000000,71.6595,72.707,70.1048,72.343,60401.865327836,0
+NHC.US,D,20181211,000000,72.3696,72.5928,70.7794,71.5081,36870.955653732,0
+NHC.US,D,20181212,000000,72.1385,73.6235,71.3931,72.4148,41876.904762483,0
+NHC.US,D,20181213,000000,72.2103,73.4003,70.6918,71.5445,35500.242796004,0
+NHC.US,D,20181214,000000,72.2634,72.3303,69.7753,70.8168,38976.850556073,0
+NHC.US,D,20181217,000000,71.0725,71.0725,69.0486,70.1048,62443.698724214,0
+NHC.US,D,20181218,000000,70.6644,70.6644,68.8244,69.5806,51286.828193802,0
+NHC.US,D,20181219,000000,69.6779,69.6779,67.483,67.7406,81127.287780521,0
+NHC.US,D,20181220,000000,67.4643,67.6787,66.0353,66.9519,86778.936195398,0
+NHC.US,D,20181221,000000,66.6942,68.1123,65.9016,66.1849,123015.37788532,0
+NHC.US,D,20181224,000000,66.1849,68.2559,65.0411,66.7375,45342.327180241,0
+NHC.US,D,20181226,000000,67.0188,68.727,66.648,68.727,45897.526898579,0
+NHC.US,D,20181227,000000,68.1507,69.0122,66.9136,68.2648,28765.649875577,0
+NHC.US,D,20181228,000000,68.91,70.2966,68.8282,69.7596,44729.167051747,0
+NHC.US,D,20181231,000000,70.2513,70.5837,69.5806,70.1628,27048.191406212,0
+NHC.US,D,20190102,000000,69.8491,70.4018,68.0051,69.5069,29397.113291489,0
+NHC.US,D,20190103,000000,69.2856,69.4685,68.5244,68.669,23641.746247911,0
+NHC.US,D,20190104,000000,68.9532,70.2297,68.4467,69.5442,37702.738381938,0
+NHC.US,D,20190107,000000,69.8667,70.4746,68.91,69.7331,38478.59439859,0
+NHC.US,D,20190108,000000,70.3674,70.4746,69.3918,69.6249,48870.794254661,0
+NHC.US,D,20190109,000000,69.8845,70.3211,68.4526,68.5342,78448.906721725,0
+NHC.US,D,20190110,000000,68.4182,69.264,67.9697,68.3277,22976.726805066,0
+NHC.US,D,20190111,000000,68.0877,68.786,67.6747,68.3277,40005.90204867,0
+NHC.US,D,20190114,000000,68.0327,68.2303,66.8703,67.4338,43086.955430656,0
+NHC.US,D,20190115,000000,67.541,68.8548,65.7334,68.8282,22873.008176367,0
+NHC.US,D,20190116,000000,68.845,69.2571,67.4416,67.9697,45263.012934765,0
+NHC.US,D,20190117,000000,68.2038,69.0171,67.8793,68.4526,51351.906549065,0
+NHC.US,D,20190118,000000,68.3277,69.205,67.0296,67.3335,52657.541051531,0
+NHC.US,D,20190122,000000,66.3333,67.4112,65.7334,66.8526,59628.043009786,0
+NHC.US,D,20190123,000000,67.6019,68.5608,67.07,68.3641,30273.637388938,0
+NHC.US,D,20190124,000000,68.7388,68.7486,67.7455,67.7553,22725.565027723,0
+NHC.US,D,20190125,000000,68.5431,69.498,67.8409,69.3407,41204.767374532,0
+NHC.US,D,20190128,000000,69.1784,69.7143,68.901,69.616,32897.108585481,0
+NHC.US,D,20190129,000000,69.7941,70.6664,69.7655,70.4844,39411.045207593,0
+NHC.US,D,20190130,000000,70.2051,71.3409,69.9917,71.0734,65036.664441727,0
+NHC.US,D,20190131,000000,71.2957,72.5624,71.2957,71.8445,74808.586224197,0
+NHC.US,D,20190201,000000,72.0313,72.0579,70.4116,72.0481,39459.85397404,0
+NHC.US,D,20190204,000000,71.9782,72.6558,71.575,72.6224,33999.373227748,0
+NHC.US,D,20190205,000000,73.2115,73.2115,72.522,72.5309,24780.617465015,0
+NHC.US,D,20190206,000000,72.6224,72.8348,72.0579,72.522,17458.285648619,0
+NHC.US,D,20190207,000000,72.4424,73.6412,72.4424,73.06,40668.887792913,0
+NHC.US,D,20190208,000000,73.7749,74.4446,73.0236,73.7031,65510.516215987,0
+NHC.US,D,20190211,000000,73.9628,74.7416,73.5409,74.4898,45243.692798046,0
+NHC.US,D,20190212,000000,74.5882,75.3121,74.421,74.901,43949.243637891,0
+NHC.US,D,20190213,000000,75.0347,75.0347,73.3895,74.8754,37420.054276264,0
+NHC.US,D,20190214,000000,74.901,75.1271,74.2293,74.6778,35350.765948759,0
+NHC.US,D,20190215,000000,74.8479,75.3573,73.7749,75.018,34466.107056902,0
+NHC.US,D,20190219,000000,76.4046,77.3891,74.3198,75.1527,50066.609032619,0
+NHC.US,D,20190220,000000,74.4898,74.8479,73.2557,73.4268,56142.283606008,0
+NHC.US,D,20190221,000000,73.2823,74.6944,73.2823,74.6944,31841.619011058,0
+NHC.US,D,20190222,000000,74.1683,75.0977,73.9628,74.7594,37742.395504676,0
+NHC.US,D,20190225,000000,75.3121,75.3121,73.9254,74.0149,46020.565663998,0
+NHC.US,D,20190226,000000,74.3296,75.0701,72.701,73.2557,60680.482036306,0
+NHC.US,D,20190227,000000,72.7098,73.236,71.5927,71.9861,35039.610062657,0
+NHC.US,D,20190228,000000,72.0313,73.06,71.8857,72.8092,36624.878122893,0
+NHC.US,D,20190301,000000,72.9351,73.0334,71.6911,72.4964,33885.486106039,0
+NHC.US,D,20190304,000000,72.3696,72.3696,70.1785,70.2592,54712.593488822,0
+NHC.US,D,20190305,000000,70.1451,71.0636,70.0448,70.4018,29807.920409087,0
+NHC.US,D,20190306,000000,70.2051,70.8286,68.2746,68.5874,62568.771188236,0
+NHC.US,D,20190307,000000,68.2373,68.8548,67.5243,68.6316,86220.685929157,0
+NHC.US,D,20190308,000000,68.2933,70.4116,67.5243,70.1785,44348.865413179,0
+NHC.US,D,20190311,000000,70.0989,71.0922,69.4547,71.0922,48707.081517202,0
+NHC.US,D,20190312,000000,71.7707,71.8071,70.6988,70.9388,45566.034026458,0
+NHC.US,D,20190313,000000,71.3046,72.7472,71.0272,72.1562,63704.591857436,0
+NHC.US,D,20190314,000000,71.6015,73.5065,71.6015,72.2624,63093.465427544,0
+NHC.US,D,20190315,000000,72.1277,73.2213,70.742,71.0823,249309.07791701,0
+NHC.US,D,20190318,000000,71.1787,72.9164,71.1787,72.9164,65070.22046866,0
+NHC.US,D,20190319,000000,72.9164,73.1927,71.279,71.7619,27124.455103787,0
+NHC.US,D,20190320,000000,71.8445,72.0431,70.4559,70.7254,39528.999726508,0
+NHC.US,D,20190321,000000,70.5178,71.9782,70.5178,70.9112,19560.113153755,0
+NHC.US,D,20190322,000000,70.9486,71.0272,69.1322,70.3123,55467.095670153,0
+NHC.US,D,20190325,000000,70.1628,70.2425,69.1508,69.6515,23200.433651283,0
+NHC.US,D,20190326,000000,69.9111,70.3044,68.4988,69.8029,29192.726581991,0
+NHC.US,D,20190327,000000,69.7409,69.7409,68.372,69.4105,47265.189208405,0
+NHC.US,D,20190328,000000,68.664,69.2738,68.2953,68.968,38441.987823755,0
+NHC.US,D,20190329,000000,68.7338,69.617,68.0229,68.3031,58671.187817558,0
+NHC.US,D,20190401,000000,68.1311,68.9246,67.6639,67.8449,36318.806483296,0
+NHC.US,D,20190402,000000,67.5115,67.5803,66.8014,67.006,31081.01573392,0
+NHC.US,D,20190403,000000,67.2764,67.3994,65.8623,66.7188,45984.975938464,0
+NHC.US,D,20190404,000000,66.3599,67.0818,65.817,66.8093,33747.194601104,0
+NHC.US,D,20190405,000000,67.006,67.5636,66.8457,67.4043,45350.461974649,0
+NHC.US,D,20190408,000000,67.5115,67.5115,66.5477,66.771,37516.654959858,0
+NHC.US,D,20190409,000000,66.2783,66.6785,65.5338,65.7826,39756.773969928,0
+NHC.US,D,20190410,000000,65.9361,67.419,65.7826,67.3571,38776.531243779,0
+NHC.US,D,20190411,000000,67.1771,67.5016,66.4573,66.4573,27050.225104815,0
+NHC.US,D,20190412,000000,66.6284,67.1584,66.2694,66.2694,24189.828021142,0
+NHC.US,D,20190415,000000,66.3225,67.4122,65.9803,66.4867,29626.921233511,0
+NHC.US,D,20190416,000000,66.5379,66.7906,65.1876,65.7364,49664.953558731,0
+NHC.US,D,20190417,000000,65.7364,65.7364,63.8108,65.0175,54068.927881299,0
+NHC.US,D,20190418,000000,64.6861,65.702,64.3773,65.5132,30123.143692393,0
+NHC.US,D,20190422,000000,64.9192,65.9115,64.0173,64.5229,29560.826028948,0
+NHC.US,D,20190423,000000,64.6684,66.4769,64.6684,65.2427,94608.675812985,0
+NHC.US,D,20190424,000000,65.2427,67.3768,65.2427,66.7906,59318.920822286,0
+NHC.US,D,20190425,000000,66.6834,66.7896,65.5387,65.5849,38326.067003442,0
+NHC.US,D,20190426,000000,65.8809,67.8685,65.8809,67.5016,36785.540312448,0
+NHC.US,D,20190429,000000,67.3856,67.8783,66.8624,67.3571,24347.439662796,0
+NHC.US,D,20190430,000000,67.3571,67.8969,66.8712,67.8969,46138.520182913,0
+NHC.US,D,20190501,000000,67.9157,67.9795,66.9804,67.0326,23471.932414647,0
+NHC.US,D,20190502,000000,67.1072,67.8271,67.0148,67.4122,19692.303562883,0
+NHC.US,D,20190503,000000,67.6541,68.9866,66.8438,68.4212,28998.508365502,0
+NHC.US,D,20190506,000000,67.8969,68.791,67.6541,68.781,27566.784549715,0
+NHC.US,D,20190507,000000,68.3031,68.9345,67.9245,68.6818,28708.706314722,0
+NHC.US,D,20190508,000000,68.9502,69.3475,68.1448,69.0692,31701.293807521,0
+NHC.US,D,20190509,000000,68.8608,70.1402,68.5696,70.1402,17390.156745453,0
+NHC.US,D,20190510,000000,70.2208,70.2208,68.6906,69.4547,40292.653551548,0
+NHC.US,D,20190513,000000,69.1312,70.3565,68.5913,70.2012,33101.495294979,0
+NHC.US,D,20190514,000000,70.4274,71.8593,70.3093,71.4078,73433.805969264,0
+NHC.US,D,20190515,000000,71.2819,72.0107,70.7076,71.1315,54732.930474841,0
+NHC.US,D,20190516,000000,70.9034,71.9212,70.4362,70.8512,22577.10502978,0
+NHC.US,D,20190517,000000,70.446,72.0107,69.9622,72.0018,46005.312924484,0
+NHC.US,D,20190520,000000,71.4619,72.2919,71.4619,71.7855,36126.62196541,0
+NHC.US,D,20190521,000000,71.9399,73.3619,71.7167,72.0844,46217.83442839,0
+NHC.US,D,20190522,000000,72.0107,72.4808,70.8424,71.3272,49119.922333402,0
+NHC.US,D,20190523,000000,70.922,71.4806,69.0692,69.2286,37399.717290244,0
+NHC.US,D,20190524,000000,69.3721,70.6418,69.1961,70.2208,22586.256673489,0
+NHC.US,D,20190528,000000,70.2208,71.1187,69.5551,70.0576,67007.318387037,0
+NHC.US,D,20190529,000000,69.3475,70.4992,68.3474,68.8332,32957.102694239,0
+NHC.US,D,20190530,000000,69.023,70.2562,68.8518,69.7075,26657.721274634,0
+NHC.US,D,20190531,000000,69.3475,70.0851,68.6454,69.914,49215.506167695,0
+NHC.US,D,20190603,000000,69.8875,71.3173,69.2944,70.978,40588.556698134,0
+NHC.US,D,20190604,000000,71.2298,71.6232,70.6338,70.6614,57000.504416039,0
+NHC.US,D,20190605,000000,70.9879,71.0784,70.3398,70.6074,18619.527550344,0
+NHC.US,D,20190606,000000,70.6074,71.6331,70.508,70.9308,26566.204837545,0
+NHC.US,D,20190607,000000,71.2997,72.1906,71.0469,71.7245,17959.592354005,0
+NHC.US,D,20190610,000000,72.4532,72.4532,71.2475,71.5887,31041.358611182,0
+NHC.US,D,20190611,000000,71.4619,71.8139,71.0656,71.5887,40000.817802165,0
+NHC.US,D,20190612,000000,71.6065,72.0205,70.3821,71.9763,31851.787504068,0
+NHC.US,D,20190613,000000,72.0303,73.1839,71.8327,73.118,62512.844476681,0
+NHC.US,D,20190614,000000,73.3619,73.7493,72.6352,73.1908,36334.059222812,0
+NHC.US,D,20190617,000000,73.6049,73.6943,72.0657,73.1367,41259.677236784,0
+NHC.US,D,20190618,000000,73.2999,73.9107,72.9892,73.8113,35922.235255912,0
+NHC.US,D,20190619,000000,74.1536,74.5508,73.0462,74.009,45037.272389946,0
+NHC.US,D,20190620,000000,74.657,74.657,72.3794,72.6588,43354.386796814,0
+NHC.US,D,20190621,000000,72.0107,72.5702,71.7245,72.3637,100455.55929365,0
+NHC.US,D,20190624,000000,72.6784,73.8113,72.344,73.2999,47248.919619589,0
+NHC.US,D,20190625,000000,73.4779,73.7671,71.5809,71.5809,33316.050497487,0
+NHC.US,D,20190626,000000,71.5623,72.3794,70.861,71.0656,36908.579077868,0
+NHC.US,D,20190627,000000,71.2475,72.942,71.221,72.8515,38365.72412618,0
+NHC.US,D,20190628,000000,73.0688,73.9569,72.4346,73.5311,80476.50422789,0
+NHC.US,D,20190701,000000,72.8958,73.7405,72.6508,72.9252,24339.304868387,0
+NHC.US,D,20190702,000000,72.9252,73.7671,72.4158,73.5399,31741.967779561,0
+NHC.US,D,20190703,000000,73.5763,73.8211,72.8869,73.1691,10750.130810018,0
+NHC.US,D,20190705,000000,73.0511,73.2763,72.2074,72.9695,23327.539813907,0
+NHC.US,D,20190708,000000,73.3059,73.3059,72.2811,72.9252,43320.830769883,0
+NHC.US,D,20190709,000000,72.6804,72.7689,71.4924,72.5988,35772.758408667,0
+NHC.US,D,20190710,000000,72.7689,73.6589,72.6892,73.1131,19838.729862226,0
+NHC.US,D,20190711,000000,73.2763,73.6039,73.1318,73.4681,17214.241816382,0
+NHC.US,D,20190712,000000,72.4896,74.5056,72.4896,73.5045,35821.567175115,0
+NHC.US,D,20190715,000000,73.9117,75.1183,73.8477,74.8174,59454.161779317,0
+NHC.US,D,20190716,000000,75.0013,75.4339,74.6286,75.2619,22497.790784303,0
+NHC.US,D,20190717,000000,75.2068,75.8087,74.8823,75.2619,22727.598726325,0
+NHC.US,D,20190718,000000,75.7153,76.1136,75.2019,75.7153,16280.774158078,0
+NHC.US,D,20190719,000000,75.2353,76.3408,75.2353,76.0496,24949.414448978,0
+NHC.US,D,20190722,000000,76.6751,76.9691,75.4339,76.8019,41746.748051957,0
+NHC.US,D,20190723,000000,76.8924,76.9553,75.2895,76.4666,25812.719505516,0
+NHC.US,D,20190724,000000,76.4312,76.9553,75.3711,76.1588,65509.499366686,0
+NHC.US,D,20190725,000000,76.1764,76.9111,76.0673,76.5108,14371.131170827,0
+NHC.US,D,20190726,000000,76.7931,78.162,76.7931,77.807,35532.781973635,0
+NHC.US,D,20190729,000000,77.8994,79.0195,77.8994,78.28,24833.493628666,0
+NHC.US,D,20190730,000000,78.578,79.7473,78.046,79.6647,50177.445606427,0
+NHC.US,D,20190731,000000,79.8466,81.1369,78.7953,79.3756,63914.06281344,0
+NHC.US,D,20190801,000000,79.4847,79.9636,78.0617,78.0617,46448.659219713,0
+NHC.US,D,20190802,000000,77.8994,78.5239,77.5365,78.0254,24651.47760379,0
+NHC.US,D,20190805,000000,77.2749,77.3487,75.7693,76.739,38829.407407429,0
+NHC.US,D,20190806,000000,76.5856,77.0969,75.2895,76.3044,31900.596270515,0
+NHC.US,D,20190807,000000,75.8598,77.2465,75.6149,76.267,23813.593779778,0
+NHC.US,D,20190808,000000,76.6122,78.0254,75.5973,76.0329,48791.480009184,0
+NHC.US,D,20190809,000000,76.8295,77.3467,75.7339,75.8421,25393.777593509,0
+NHC.US,D,20190812,000000,75.6877,76.1136,75.0987,75.5609,21049.797379699,0
+NHC.US,D,20190813,000000,76.1764,77.0016,76.1764,76.5669,23134.33844672,0
+NHC.US,D,20190814,000000,76.0329,76.1962,74.8646,75.1625,26094.386761888,0
+NHC.US,D,20190815,000000,75.4439,75.8549,74.6856,74.8548,22829.283656424,0
+NHC.US,D,20190816,000000,75.0524,75.1085,74.3876,74.4742,72159.69379513,0
+NHC.US,D,20190819,000000,75.0259,75.7379,74.1024,74.9167,47512.283588545,0
+NHC.US,D,20190820,000000,74.9442,75.1793,74.0562,74.1654,18036.872900879,0
+NHC.US,D,20190821,000000,74.3364,75.7605,74.2273,75.4065,24276.260211727,0
+NHC.US,D,20190822,000000,75.5609,75.8519,74.2568,74.5814,25993.718681091,0
+NHC.US,D,20190823,000000,74.1929,74.9167,72.5162,72.524,54496.004587712,0
+NHC.US,D,20190826,000000,73.0954,74.0936,72.7974,73.8575,17287.454966053,0
+NHC.US,D,20190827,000000,73.8113,74.0592,71.8189,72.5712,69707.053281153,0
+NHC.US,D,20190828,000000,72.6254,73.6589,72.5988,73.6215,26491.974838574,0
+NHC.US,D,20190829,000000,73.9293,74.1329,72.4532,72.471,27174.280719535,0
+NHC.US,D,20190830,000000,72.4896,73.6373,72.4896,73.2144,31922.966955137,0
+NHC.US,D,20190903,000000,73.1869,73.1869,71.7451,72.1818,33849.896380504,0
+NHC.US,D,20190904,000000,72.6086,72.759,70.9348,71.0558,37666.131807102,0
+NHC.US,D,20190905,000000,71.7363,72.9508,71.2613,72.579,49854.087528713,0
+NHC.US,D,20190906,000000,72.7158,72.7158,71.5465,72.2162,34681.67910871,0
+NHC.US,D,20190909,000000,72.4896,73.7307,72.3893,73.5675,33065.905569444,0
+NHC.US,D,20190910,000000,73.7671,75.4389,72.942,74.2372,33826.508846581,0
+NHC.US,D,20190911,000000,74.2372,76.0064,73.6127,75.9208,57514.013313037,0
+NHC.US,D,20190912,000000,76.1136,76.7478,75.2442,75.9395,53307.307754861,0
+NHC.US,D,20190913,000000,76.204,77.1097,75.7339,76.7567,45323.007043523,0
+NHC.US,D,20190916,000000,76.2492,77.3271,75.7526,76.4852,31569.103398393,0
+NHC.US,D,20190917,000000,76.385,76.4764,75.5609,75.5795,53867.591719704,0
+NHC.US,D,20190918,000000,75.2707,76.5669,75.2707,75.5707,42231.785168527,0
+NHC.US,D,20190919,000000,75.7959,76.9731,75.4871,75.9119,39184.287813474,0
+NHC.US,D,20190920,000000,76.0496,76.7478,74.9344,76.0152,130762.75270952,0
+NHC.US,D,20190923,000000,76.0958,76.0958,75.4783,75.4871,13742.718302819,0
+NHC.US,D,20190924,000000,76.024,76.024,74.5716,74.7554,40711.595463553,0
+NHC.US,D,20190925,000000,75.1891,76.1322,74.6374,76.024,23797.324190962,0
+NHC.US,D,20190926,000000,75.5884,76.1322,74.3738,74.6905,28738.19494445,0
+NHC.US,D,20190927,000000,74.9836,75.4675,74.4082,74.5174,14936.499382175,0
+NHC.US,D,20190930,000000,74.5262,75.7399,74.4348,74.6374,24746.044588781,0
+NHC.US,D,20191001,000000,75.1823,75.3386,73.7012,74.308,35351.782798059,0
+NHC.US,D,20191002,000000,74.1614,74.8734,73.8241,74.308,32545.278727339,0
+NHC.US,D,20191003,000000,74.4082,75.0367,74.0346,74.5174,26947.523325415,0
+NHC.US,D,20191004,000000,74.6374,76.387,73.3423,73.3511,39668.308080743,0
+NHC.US,D,20191007,000000,73.3511,74.0257,72.3932,72.7482,99738.680536456,0
+NHC.US,D,20191008,000000,72.4198,72.5112,70.6506,70.7882,163598.85033695,0
+NHC.US,D,20191009,000000,71.4167,73.178,70.6604,73.1219,102064.21488781,0
+NHC.US,D,20191010,000000,73.0216,73.5783,72.3666,73.1121,68815.276444189,0
+NHC.US,D,20191011,000000,72.41,74.663,72.41,73.4141,44562.403766386,0
+NHC.US,D,20191014,000000,73.4141,73.4141,72.766,73.178,17821.30084907,0
+NHC.US,D,20191015,000000,73.3953,74.4526,73.1682,74.1801,28741.245492354,0
+NHC.US,D,20191016,000000,73.9529,74.5174,73.1308,73.8418,25892.033750992,0
+NHC.US,D,20191017,000000,73.9441,74.7092,73.7031,74.3444,28050.804816984,0
+NHC.US,D,20191018,000000,74.19,75.1823,74.0523,74.8921,52670.760092443,0
+NHC.US,D,20191021,000000,74.8921,75.5667,74.3346,74.6728,36552.681822523,0
+NHC.US,D,20191022,000000,74.7731,74.7731,73.4042,73.5959,33905.823092059,0
+NHC.US,D,20191023,000000,74.0719,74.19,73.4514,73.6147,19560.113153755,0
+NHC.US,D,20191024,000000,74.4908,74.4908,73.1033,73.3953,27188.516609748,0
+NHC.US,D,20191025,000000,73.3865,73.8881,72.9676,73.0413,25162.952802185,0
+NHC.US,D,20191028,000000,72.9941,73.9343,72.9843,73.2862,22471.352702477,0
+NHC.US,D,20191029,000000,73.2675,74.2086,73.06,73.7238,27947.086188284,0
+NHC.US,D,20191030,000000,73.8615,74.9639,73.6058,74.9639,34239.349662782,0
+NHC.US,D,20191031,000000,75.0465,75.1567,74.2254,74.9364,44660.02129928,0
+NHC.US,D,20191101,000000,74.8656,75.7762,74.8656,75.2835,48779.277817572,0
+NHC.US,D,20191104,000000,75.5845,75.8549,74.6816,75.7221,24447.090894292,0
+NHC.US,D,20191105,000000,75.5205,75.968,74.9934,75.3475,26652.637028129,0
+NHC.US,D,20191106,000000,75.4753,76.2502,74.9275,75.4203,38802.969325604,0
+NHC.US,D,20191107,000000,76.5797,77.3723,75.2659,75.5569,28486.016317806,0
+NHC.US,D,20191108,000000,75.5569,76.2227,75.5569,75.8303,16985.450723661,0
+NHC.US,D,20191111,000000,75.6847,76.1224,75.1301,75.7674,46152.756073126,0
+NHC.US,D,20191112,000000,75.8874,76.2502,75.0554,75.0554,37170.926197523,0
+NHC.US,D,20191113,000000,74.9364,75.9198,74.9187,75.138,30444.468071504,0
+NHC.US,D,20191114,000000,75.1635,76.9485,75.1635,76.8698,36110.352376595,0
+NHC.US,D,20191115,000000,77.1255,77.5818,76.505,77.2357,36922.814968082,0
+NHC.US,D,20191118,000000,77.2357,77.7834,75.8962,76.5502,30070.267528741,0
+NHC.US,D,20191119,000000,76.8157,78.1286,76.6879,77.0163,60256.455877794,0
+NHC.US,D,20191120,000000,76.8698,77.6919,76.8698,77.3251,59260.96041213,0
+NHC.US,D,20191121,000000,77.7637,78.8859,77.7637,78.7845,40387.220536539,0
+NHC.US,D,20191122,000000,78.9577,79.4788,78.6026,79.1701,45717.544572305,0
+NHC.US,D,20191125,000000,79.6962,79.9322,78.5387,79.3047,42242.970510838,0
+NHC.US,D,20191126,000000,79.4788,79.4788,77.2149,77.8818,49178.89959286,0
+NHC.US,D,20191127,000000,77.8916,78.6754,77.8818,78.0736,16967.147436242,0
+NHC.US,D,20191129,000000,77.9368,78.2752,77.4166,77.5081,9054.0261759743,0
+NHC.US,D,20191202,000000,77.6644,77.6733,76.5325,76.7596,35001.986638521,0
+NHC.US,D,20191203,000000,76.2778,77.2169,74.9934,76.678,46702.87154496,0
+NHC.US,D,20191204,000000,77.035,77.4166,76.6249,76.916,31425.727646955,0
+NHC.US,D,20191205,000000,77.0704,77.7922,76.5236,76.5876,40694.309025437,0
+NHC.US,D,20191206,000000,76.8521,78.0381,76.7695,77.745,52078.953799269,0
+NHC.US,D,20191209,000000,78.0922,79.3411,77.8385,78.7845,87121.614409829,0
+NHC.US,D,20191210,000000,79.1229,80.058,78.7314,79.9971,49833.750542694,0
+NHC.US,D,20191211,000000,80.1436,80.4456,79.2409,80.2341,41013.599705947,0
+NHC.US,D,20191212,000000,80.1712,81.2569,79.6598,79.6696,56317.181685777,0
+NHC.US,D,20191213,000000,79.5329,80.4367,78.0804,79.2871,36131.706211916,0
+NHC.US,D,20191216,000000,79.9076,81.1103,79.3697,79.7798,88103.890834582,0
+NHC.US,D,20191217,000000,80.1534,80.8831,79.7798,80.1534,88069.317958348,0
+NHC.US,D,20191218,000000,80.243,80.243,79.0176,79.4503,78805.820826371,0
+NHC.US,D,20191219,000000,79.7886,80.1034,78.4108,78.4206,101243.61750191,0
+NHC.US,D,20191220,000000,78.5033,79.1995,77.7834,78.5564,128207.41041615,0
+NHC.US,D,20191223,000000,78.5751,78.7019,77.9112,78.4206,27285.117293342,0
+NHC.US,D,20191224,000000,78.3754,78.3754,77.3911,77.4255,16783.097712765,0
+NHC.US,D,20191226,000000,77.6457,77.7008,76.9259,77.035,20263.772870037,0
+NHC.US,D,20191227,000000,77.035,77.7008,76.8255,77.4727,41395.935043117,0
+NHC.US,D,20191230,000000,77.6182,78.6419,77.3851,78.4433,27090.899076854,0
+NHC.US,D,20191231,000000,78.4354,79.5723,78.0046,79.2989,49470.735342242,0
+NHC.US,D,20200102,000000,79.6195,79.6195,78.0538,79.3431,40219.440401877,0
+NHC.US,D,20200103,000000,78.995,79.527,78.5456,79.1965,24895.521436027,0
+NHC.US,D,20200106,000000,79.0137,80.2804,79.0137,80.1328,57850.590431663,0
+NHC.US,D,20200107,000000,80.2154,80.2804,79.5624,79.9578,55945.014841616,0
+NHC.US,D,20200108,000000,79.4533,81.0601,79.4533,80.7288,64240.471439055,0
+NHC.US,D,20200109,000000,80.4269,80.7386,79.2989,79.8191,56043.649223812,0
+NHC.US,D,20200110,000000,79.8191,80.3167,79.0865,79.7936,28471.780427592,0
+NHC.US,D,20200113,000000,79.7936,80.5134,79.3628,80.1062,41638.962026052,0
+NHC.US,D,20200114,000000,80.0236,80.7111,79.1611,79.5919,23789.189396555,0
+NHC.US,D,20200115,000000,79.5919,80.1614,79.1789,79.1789,22053.427639772,0
+NHC.US,D,20200116,000000,79.1877,80.242,79.1877,80.1416,42921.208994595,0
+NHC.US,D,20200117,000000,80.537,80.537,79.8486,79.9135,18874.756724892,0
+NHC.US,D,20200121,000000,79.8191,80.2804,79.0687,79.1789,21696.513535126,0
+NHC.US,D,20200122,000000,79.2329,79.5723,78.9124,79.1965,17806.048109556,0
+NHC.US,D,20200123,000000,79.0943,79.829,78.4531,79.1415,41498.636822516,0
+NHC.US,D,20200124,000000,79.1611,79.1611,78.2152,78.3715,22948.255024639,0
+NHC.US,D,20200127,000000,77.8109,78.6734,77.8109,78.3252,19568.247948164,0
+NHC.US,D,20200128,000000,78.5367,78.995,78.2328,78.7393,13579.00556536,0
+NHC.US,D,20200129,000000,78.8485,78.8485,77.6742,77.9948,22105.286954122,0
+NHC.US,D,20200130,000000,77.747,78.042,77.0675,77.9948,36781.472915245,0
+NHC.US,D,20200131,000000,77.8306,78.3715,76.7282,76.9957,83240.300627968,0
+NHC.US,D,20200203,000000,76.619,77.7106,76.619,77.4727,36491.670864464,0
+NHC.US,D,20200204,000000,77.8021,78.0499,77.0507,77.3439,53048.011183109,0
+NHC.US,D,20200205,000000,77.6182,79.0413,77.6182,78.0136,46112.082101087,0
+NHC.US,D,20200206,000000,78.5534,78.8386,77.7559,78.4168,40739.050394681,0
+NHC.US,D,20200207,000000,78.2614,78.4354,76.1686,76.8845,64585.18335209,0
+NHC.US,D,20200210,000000,76.445,77.3713,76.445,76.6092,25329.716087547,0
+NHC.US,D,20200211,000000,76.6092,76.9583,76.2788,76.3072,37073.308664628,0
+NHC.US,D,20200212,000000,76.619,77.0596,75.2147,76.7282,51806.438186605,0
+NHC.US,D,20200213,000000,76.5541,77.1049,76.1332,76.2158,27567.801399016,0
+NHC.US,D,20200214,000000,76.326,76.6456,75.4251,75.9778,32759.833929847,0
+NHC.US,D,20200218,000000,75.8018,76.4174,75.4901,75.9198,22680.823658481,0
+NHC.US,D,20200219,000000,76.4352,77.0409,75.8146,76.9121,41387.800248709,0
+NHC.US,D,20200220,000000,76.7282,76.9859,75.0859,76.2236,32282.931607685,0
+NHC.US,D,20200221,000000,76.8029,77.8758,75.8578,76.7557,48604.379737802,0
+NHC.US,D,20200224,000000,75.6641,76.321,72.289,72.289,69355.223423012,0
+NHC.US,D,20200225,000000,72.4818,72.8525,70.4893,70.4893,47157.4031825,0
+NHC.US,D,20200226,000000,70.7558,71.4993,69.1597,69.4626,55507.769642192,0
+NHC.US,D,20200227,000000,68.5264,72.1503,68.3612,71.397,100354.89121285,0
+NHC.US,D,20200228,000000,70.746,71.6459,66.8752,68.0867,118867.64958659,0
+NHC.US,D,20200302,000000,68.2501,69.3987,66.0215,66.4621,127169.20727984,0
+NHC.US,D,20200303,000000,66.0757,67.5085,65.7649,66.2331,59578.217394037,0
+NHC.US,D,20200304,000000,66.9676,69.4075,66.3333,69.2984,68695.288226672,0
+NHC.US,D,20200305,000000,68.5638,69.26,66.8575,68.3336,92063.502012619,0
+NHC.US,D,20200306,000000,67.0866,68.6464,66.1229,68.2884,49502.257670573,0
+NHC.US,D,20200309,000000,65.9665,66.7847,64.812,66.1691,99738.680536456,0
+NHC.US,D,20200310,000000,67.0198,67.1781,64.2229,66.6539,85066.561972538,0
+NHC.US,D,20200311,000000,65.8298,65.8298,61.4202,62.792,67422.192901839,0
+NHC.US,D,20200312,000000,58.5721,62.1409,57.3428,57.802,119216.42889683,0
+NHC.US,D,20200313,000000,59.0855,61.187,57.1235,58.1866,140794.98791304,0
+NHC.US,D,20200316,000000,55.6995,57.6634,51.9123,52.2594,129519.14601442,0
+NHC.US,D,20200317,000000,53.0029,57.8384,51.8798,57.6084,128646.68931417,0
+NHC.US,D,20200318,000000,54.3532,58.5249,54.1782,58.5249,137861.3776797,0
+NHC.US,D,20200319,000000,56.6367,64.807,56.6367,63.921,147005.90344346,0
+NHC.US,D,20200320,000000,64.1777,68.2795,62.5265,64.1511,243313.7344384,0
+NHC.US,D,20200323,000000,64.3065,64.8198,59.5358,63.3437,101317.84750089,0
+NHC.US,D,20200324,000000,66.884,67.3423,61.3512,63.4804,89764.40574309,0
+NHC.US,D,20200325,000000,63.8295,68.785,62.0397,66.2793,69482.329585635,0
+NHC.US,D,20200326,000000,66.6352,71.4717,66.6352,69.0407,65786.082376553,0
+NHC.US,D,20200327,000000,67.3335,67.3335,64.1599,65.5082,64495.700613603,0
+NHC.US,D,20200330,000000,67.1908,69.1784,66.6824,68.8726,49375.151507949,0
+NHC.US,D,20200331,000000,67.7633,69.9249,64.0115,66.294,106144.83113267,0
+NHC.US,D,20200401,000000,64.1315,64.1315,60.8959,62.0053,53587.958161932,0
+NHC.US,D,20200402,000000,61.5254,64.2051,60.4515,63.7715,46810.657570865,0
+NHC.US,D,20200403,000000,63.8069,64.4825,61.2008,63.8266,63657.816789591,0
+NHC.US,D,20200406,000000,64.694,70.1107,64.694,70.1107,82571.21378792,0
+NHC.US,D,20200407,000000,70.4244,71.3675,66.8113,69.2325,126254.04290895,0
+NHC.US,D,20200408,000000,69.0388,72.7532,68.6788,72.0795,79462.705474807,0
+NHC.US,D,20200409,000000,73.0128,74.4082,70.9289,74.4082,89363.767118503,0
+NHC.US,D,20200413,000000,74.2057,74.2057,70.3034,71.4599,58420.026040215,0
+NHC.US,D,20200414,000000,72.7354,73.1131,71.2347,71.9693,36173.397033256,0
+NHC.US,D,20200415,000000,69.3702,70.1392,68.5303,68.7142,57856.691527469,0
+NHC.US,D,20200416,000000,69.6307,69.6307,65.7216,66.6185,71165.215178766,0
+NHC.US,D,20200417,000000,68.3179,69.9347,68.1419,69.2148,53449.666656999,0
+NHC.US,D,20200420,000000,67.1516,68.0121,65.2772,66.294,61278.389425285,0
+NHC.US,D,20200421,000000,64.3439,66.6913,64.3439,64.7884,33135.051321911,0
+NHC.US,D,20200422,000000,65.4797,67.7357,64.8415,65.1846,29071.721515173,0
+NHC.US,D,20200423,000000,65.0185,65.6744,64.3793,65.0814,36030.021281817,0
+NHC.US,D,20200424,000000,65.6184,66.3501,64.3891,65.7846,39836.088215405,0
+NHC.US,D,20200427,000000,65.8681,67.597,65.8681,66.9696,37065.17387022,0
+NHC.US,D,20200428,000000,68.5588,68.5588,65.5535,66.1553,46454.76031552,0
+NHC.US,D,20200429,000000,68.3091,69.38,66.8762,68.3641,67347.962902867,0
+NHC.US,D,20200430,000000,67.0512,68.3907,63.1893,63.1893,76753.818936982,0
+NHC.US,D,20200501,000000,62.2197,62.9395,59.9902,61.8115,62266.766945843,0
+NHC.US,D,20200504,000000,60.6285,61.8784,58.2515,59.5566,43937.041446279,0
+NHC.US,D,20200505,000000,59.7502,62.4449,59.7502,61.1084,40916.999022353,0
+NHC.US,D,20200506,000000,60.2311,61.9118,58.2987,58.9193,37635.626328073,0
+NHC.US,D,20200507,000000,58.4855,60.6471,57.9574,59.7404,52272.155166457,0
+NHC.US,D,20200508,000000,58.6587,62.3387,58.2436,61.5706,44830.851981845,0
+NHC.US,D,20200511,000000,60.7759,61.7466,59.7306,59.7306,45296.568961697,0
+NHC.US,D,20200512,000000,59.8417,60.2971,57.2818,57.4008,36533.361685804,0
+NHC.US,D,20200513,000000,56.9121,57.805,56.4056,56.7557,60144.602454686,0
+NHC.US,D,20200514,000000,55.435,55.435,51.6458,54.5853,97241.298653237,0
+NHC.US,D,20200515,000000,54.5853,54.7967,53.2153,53.9834,88710.94986727,0
+NHC.US,D,20200518,000000,56.3014,60.3885,56.3014,60.0099,63755.434322485,0
+NHC.US,D,20200519,000000,59.1877,61.2284,58.1689,58.5299,50524.191218063,0
+NHC.US,D,20200520,000000,58.9822,61.0356,58.5495,60.0374,38403.347550316,0
+NHC.US,D,20200521,000000,59.88,61.3484,59.7866,60.0453,28584.650700002,0
+NHC.US,D,20200522,000000,61.1831,61.1831,59.3166,60.24,26659.754973236,0
+NHC.US,D,20200526,000000,61.0444,62.9533,61.0444,62.0417,47344.503453882,0
+NHC.US,D,20200527,000000,62.6248,65.2112,61.727,64.3989,54327.207603748,0
+NHC.US,D,20200528,000000,64.9438,66.4503,63.7154,64.2415,48250.51618106,0
+NHC.US,D,20200529,000000,63.9465,63.9465,61.0631,61.9866,57434.69906756,0
+NHC.US,D,20200601,000000,62.4675,62.4675,60.7573,61.2284,65366.123615247,0
+NHC.US,D,20200602,000000,61.2578,61.8214,60.3599,61.3582,30640.719986594,0
+NHC.US,D,20200603,000000,62.1253,64.2691,61.6718,61.6718,39856.425201424,0
+NHC.US,D,20200604,000000,61.1084,61.1084,59.649,59.9351,23900.025970362,0
+NHC.US,D,20200605,000000,61.8479,64.6291,61.5804,62.9395,45452.146904748,0
+NHC.US,D,20200608,000000,64.694,64.7117,63.4932,63.9013,31852.804353369,0
+NHC.US,D,20200609,000000,63.271,63.4096,61.6364,62.5687,28347.724812872,0
+NHC.US,D,20200610,000000,62.5225,64.4619,61.2332,61.6532,46516.788122879,0
+NHC.US,D,20200611,000000,61.0897,62.4675,59.2418,59.3352,81617.409143596,0
+NHC.US,D,20200612,000000,61.608,61.608,57.2691,57.8837,72509.489954669,0
+NHC.US,D,20200615,000000,57.0615,58.3282,55.785,57.8837,50063.558484717,0
+NHC.US,D,20200616,000000,59.5566,60.0099,58.2436,59.3814,36636.063465204,0
+NHC.US,D,20200617,000000,59.4464,59.527,56.7921,57.3005,36758.085381322,0
+NHC.US,D,20200618,000000,56.5364,58.044,56.3584,56.7753,45111.502388918,0
+NHC.US,D,20200619,000000,56.7921,57.3005,54.9453,55.2766,152653.48446114,0
+NHC.US,D,20200622,000000,54.5656,55.3602,54.066,54.5656,66808.015924044,0
+NHC.US,D,20200623,000000,54.2244,55.6287,53.9922,55.3504,59840.564513691,0
+NHC.US,D,20200624,000000,54.5282,55.4438,53.6048,54.6109,71523.146132713,0
+NHC.US,D,20200625,000000,54.187,56.0536,53.6638,55.785,47081.139484926,0
+NHC.US,D,20200626,000000,55.3405,55.729,54.4555,55.0091,158045.83630426,0
+NHC.US,D,20200629,000000,55.8116,59.1582,55.3828,59.111,63866.270896293,0
+NHC.US,D,20200630,000000,58.9901,60.5105,57.1766,59.1484,94006.701026802,0
+NHC.US,D,20200701,000000,60.1918,61.2077,58.8779,59.5792,51733.225036934,0
+NHC.US,D,20200702,000000,59.7552,60.5153,58.6399,59.1671,29331.018086925,0
+NHC.US,D,20200706,000000,59.5122,60.0168,58.3193,59.2615,33403.499537371,0
+NHC.US,D,20200707,000000,58.5997,58.5997,56.3033,56.3033,47467.542219301,0
+NHC.US,D,20200708,000000,55.7458,56.976,55.0091,56.1184,47638.372901866,0
+NHC.US,D,20200709,000000,55.8194,56.0536,53.7504,54.9905,58770.839049055,0
+NHC.US,D,20200710,000000,55.0269,57.2002,54.9157,57.0783,56275.490864437,0
+NHC.US,D,20200713,000000,57.8818,58.6587,56.3132,56.3132,39520.864932099,0
+NHC.US,D,20200714,000000,57.0694,57.2474,55.0179,56.3033,47207.228798249,0
+NHC.US,D,20200715,000000,56.6033,59.6706,55.8578,59.0737,63480.885011219,0
+NHC.US,D,20200716,000000,58.2613,58.2613,56.1283,57.1717,49955.772458812,0
+NHC.US,D,20200717,000000,56.2689,59.6106,56.2689,59.2615,47513.300437845,0
+NHC.US,D,20200720,000000,58.7383,58.7383,56.4253,56.4253,46231.053469303,0
+NHC.US,D,20200721,000000,56.8747,58.3341,56.8747,57.2376,41090.880252821,0
+NHC.US,D,20200722,000000,56.9957,57.9172,56.6219,57.0694,39333.764660719,0
+NHC.US,D,20200723,000000,56.8747,57.5444,56.4911,56.8551,22177.483254492,0
+NHC.US,D,20200724,000000,56.1656,56.7823,55.5038,55.8018,25265.654581585,0
+NHC.US,D,20200727,000000,55.9601,57.1441,55.8018,56.8265,25617.484439726,0
+NHC.US,D,20200728,000000,56.2778,57.3586,56.147,56.147,24547.758975089,0
+NHC.US,D,20200729,000000,56.7439,59.1769,56.7439,58.756,34307.478565947,0
+NHC.US,D,20200730,000000,57.9083,58.3921,57.2091,57.7214,37535.975096577,0
+NHC.US,D,20200731,000000,57.453,58.105,54.7849,55.3081,109339.77163636,0
+NHC.US,D,20200803,000000,55.0091,57.1255,54.7554,56.7144,80973.743536072,0
+NHC.US,D,20200804,000000,56.0909,57.0979,55.9974,56.4725,60525.920942556,0
+NHC.US,D,20200805,000000,57.0694,58.3095,56.1656,58.2997,46440.524425306,0
+NHC.US,D,20200806,000000,56.4184,58.8219,56.4184,58.4797,41263.744633989,0
+NHC.US,D,20200807,000000,57.6566,61.9826,57.509,61.6748,46399.850453266,0
+NHC.US,D,20200810,000000,61.721,64.5484,61.1162,61.1162,79261.369313212,0
+NHC.US,D,20200811,000000,61.7604,64.0527,60.9392,61.2077,43783.49720183,0
+NHC.US,D,20200812,000000,62.0475,63.026,60.8369,62.0869,41274.9299763,0
+NHC.US,D,20200813,000000,61.5264,62.0289,61.1536,61.6945,29645.22452093,0
+NHC.US,D,20200814,000000,61.0779,61.2756,60.0797,60.5203,21121.99368007,0
+NHC.US,D,20200817,000000,60.4623,60.7858,60.0266,60.6403,19863.13424545,0
+NHC.US,D,20200818,000000,60.1829,60.2007,59.1386,59.3824,56013.143744783,0
+NHC.US,D,20200819,000000,59.3176,60.4279,59.1868,60.418,45772.454434559,0
+NHC.US,D,20200820,000000,59.6234,60.4229,59.6146,59.8014,22077.832022996,0
+NHC.US,D,20200821,000000,59.0933,60.1279,59.0933,60.063,37216.684416067,0
+NHC.US,D,20200824,000000,60.1279,61.5362,59.7827,61.5362,29309.664251604,0
+NHC.US,D,20200825,000000,61.6846,61.6846,60.4279,61.2176,22605.576810207,0
+NHC.US,D,20200826,000000,60.8645,60.8645,59.2418,59.6146,30691.562451644,0
+NHC.US,D,20200827,000000,59.9774,61.0504,59.6528,60.2685,21223.678610168,0
+NHC.US,D,20200828,000000,60.4525,60.7711,59.9587,60.715,30560.388891817,0
+NHC.US,D,20200831,000000,60.2007,60.239,59.2418,59.3913,48981.630828468,0
+NHC.US,D,20200901,000000,59.7454,60.0895,58.339,59.1868,28788.020560199,0
+NHC.US,D,20200902,000000,58.9901,60.0266,58.2909,59.3913,24249.8221299,0
+NHC.US,D,20200903,000000,59.5594,59.7168,58.0961,58.4305,32540.194480835,0
+NHC.US,D,20200904,000000,58.3725,58.3921,57.1029,57.6004,33450.274605216,0
+NHC.US,D,20200908,000000,56.8353,57.6202,56.4528,57.3025,33983.103638933,0
+NHC.US,D,20200909,000000,58.2269,58.6351,56.4223,57.4333,39425.281097807,0
+NHC.US,D,20200910,000000,57.3399,57.5542,56.5207,57.0409,28623.290973439,0
+NHC.US,D,20200911,000000,57.6939,57.6939,56.2394,56.38,40790.909709031,0
+NHC.US,D,20200914,000000,56.6947,58.9065,56.5403,58.3292,29853.678627631,0
+NHC.US,D,20200915,000000,59.1209,59.587,58.3292,58.4118,35574.472794976,0
+NHC.US,D,20200916,000000,58.0027,58.8415,57.3123,57.4136,42991.371596363,0
+NHC.US,D,20200917,000000,57.6664,58.7305,56.9387,57.0321,33266.224881739,0
+NHC.US,D,20200918,000000,57.0321,61.544,56.2207,61.2372,177256.15329848,0
+NHC.US,D,20200921,000000,60.4623,60.4623,56.5482,57.509,63104.650769855,0
+NHC.US,D,20200922,000000,57.7784,58.6733,56.2778,56.6781,44920.334720332,0
+NHC.US,D,20200923,000000,56.026,57.1078,55.1015,55.2127,42635.474341018,0
+NHC.US,D,20200924,000000,54.7121,56.6781,54.7121,56.1008,44657.987600678,0
+NHC.US,D,20200925,000000,56.323,58.5229,56.323,57.8247,48104.089881717,0
+NHC.US,D,20200928,000000,58.4944,59.3274,58.281,58.8779,30804.432724053,0
+NHC.US,D,20200929,000000,58.8121,58.8121,57.0645,58.0991,31972.792570885,0
+NHC.US,D,20200930,000000,58.3046,59.7532,57.9388,58.578,57192.688933926,0
+NHC.US,D,20201001,000000,56.7537,58.6153,56.6367,57.572,41501.68737042,0
+NHC.US,D,20201002,000000,57.0733,58.9812,56.2463,58.3626,24087.126241743,0
+NHC.US,D,20201005,000000,58.7933,60.1938,58.5249,60.1849,24701.303219538,0
+NHC.US,D,20201006,000000,60.3925,61.1359,59.1504,59.7148,29061.553022164,0
+NHC.US,D,20201007,000000,60.3541,61.012,59.762,60.5045,45088.114854995,0
+NHC.US,D,20201008,000000,61.248,62.1971,60.6511,61.5382,34073.603226721,0
+NHC.US,D,20201009,000000,62.2353,62.6022,61.0218,61.4546,21709.732576039,0
+NHC.US,D,20201012,000000,61.5764,62.2069,60.7111,60.8527,21541.952441377,0
+NHC.US,D,20201013,000000,60.8232,60.8232,59.6972,60.0433,21488.059428424,0
+NHC.US,D,20201014,000000,60.0718,60.9549,59.1799,59.2251,13576.971866758,0
+NHC.US,D,20201015,000000,59.0481,60.2803,58.8967,59.8948,18714.094535336,0
+NHC.US,D,20201016,000000,59.3116,60.4859,56.4233,59.7719,25516.816358929,0
+NHC.US,D,20201019,000000,60.2125,60.3679,59.2349,59.584,15633.04115335,0
+NHC.US,D,20201020,000000,60.1682,60.4947,59.4434,59.6302,27923.698654361,0
+NHC.US,D,20201021,000000,60.1485,60.4947,59.3303,60.3344,23083.49598167,0
+NHC.US,D,20201022,000000,60.6757,62.0456,60.1682,61.2284,33006.928309987,0
+NHC.US,D,20201023,000000,61.9236,62.9779,61.37,62.5825,21855.14202608,0
+NHC.US,D,20201026,000000,61.3798,62.8962,61.3798,62.5923,29034.098091037,0
+NHC.US,D,20201027,000000,62.1971,62.2905,61.2766,61.2766,22863.856532658,0
+NHC.US,D,20201028,000000,60.1289,60.9186,59.0058,60.2026,32778.137217266,0
+NHC.US,D,20201029,000000,59.7817,60.9186,59.2723,59.9587,31472.5027148,0
+NHC.US,D,20201030,000000,60.1003,60.4563,58.6999,59.5084,47437.036740271,0
+NHC.US,D,20201102,000000,60.4023,61.7869,59.9115,61.7456,18916.447546232,0
+NHC.US,D,20201103,000000,62.0456,64.4068,62.0456,63.6722,41521.007507138,0
+NHC.US,D,20201104,000000,63.2866,63.5404,59.4188,61.3404,18022.637010666,0
+NHC.US,D,20201105,000000,60.8999,62.0456,59.5457,60.9746,33003.877762084,0
+NHC.US,D,20201106,000000,61.2578,62.4507,60.2223,60.2223,35892.746626183,0
+NHC.US,D,20201109,000000,64.6802,67.0758,61.1812,64.2269,50220.153277068,0
+NHC.US,D,20201110,000000,64.7923,69.5767,64.7923,69.3416,50053.389991707,0
+NHC.US,D,20201111,000000,69.0958,69.0958,65.8917,67.8842,21133.17902238,0
+NHC.US,D,20201112,000000,66.5025,67.124,64.6881,65.169,21478.907784716,0
+NHC.US,D,20201113,000000,64.9595,66.7739,64.9595,66.7739,25871.696764973,0
+NHC.US,D,20201116,000000,67.0856,67.0856,65.5436,66.3431,42262.290647557,0
+NHC.US,D,20201117,000000,65.7364,66.2773,63.3998,63.4184,39358.169043942,0
+NHC.US,D,20201118,000000,63.5502,64.6261,61.8312,62.5441,28988.339872492,0
+NHC.US,D,20201119,000000,61.3316,62.2443,59.8191,62.2069,33881.418708835,0
+NHC.US,D,20201120,000000,61.3031,61.9895,59.9312,60.7297,22507.959277313,0
+NHC.US,D,20201123,000000,60.8713,61.5608,59.7237,59.7237,45313.855399814,0
+NHC.US,D,20201124,000000,59.7237,61.9335,59.7237,60.5439,45165.39540187,0
+NHC.US,D,20201125,000000,61.0867,61.0867,59.2349,60.1682,38190.826046411,0
+NHC.US,D,20201127,000000,59.9312,60.8999,58.9911,60.8999,19110.665762721,0
+NHC.US,D,20201130,000000,61.5627,61.5627,58.4925,58.4925,77176.828246192,0
+NHC.US,D,20201201,000000,58.7551,59.4238,57.8728,58.2761,47480.761260214,0
+NHC.US,D,20201202,000000,57.6094,59.1405,57.6094,58.9812,41612.523944227,0
+NHC.US,D,20201203,000000,59.4985,60.2901,58.8691,59.7237,41958.252706562,0
+NHC.US,D,20201204,000000,59.4238,62.7595,59.4238,62.7595,35997.482104185,0
+NHC.US,D,20201207,000000,62.6376,63.5502,62.1489,63.4578,42590.732971775,0
+NHC.US,D,20201208,000000,62.7045,65.1778,62.7045,65.1778,40617.028478562,0
+NHC.US,D,20201209,000000,65.223,65.4502,64.0951,64.0951,33168.607348844,0
+NHC.US,D,20201210,000000,63.7577,63.7626,61.8872,63.3998,43261.853510426,0
+NHC.US,D,20201211,000000,62.6573,63.8895,62.5205,63.1549,24329.136375377,0
+NHC.US,D,20201214,000000,63.6918,65.0912,62.1685,62.1685,49690.374791255,0
+NHC.US,D,20201215,000000,61.9138,64.3399,61.9138,63.3722,33750.245149007,0
+NHC.US,D,20201216,000000,63.9092,64.6182,62.9494,64.0587,41463.047096981,0
+NHC.US,D,20201217,000000,64.1629,65.345,63.4844,65.0814,39970.312323135,0
+NHC.US,D,20201218,000000,65.2712,65.3745,63.3162,63.9455,198378.14697855,0
+NHC.US,D,20201221,000000,63.0133,63.0133,61.1064,62.734,30246.182457812,0
+NHC.US,D,20201222,000000,62.7428,63.1648,61.7082,62.4223,28096.563035529,0
+NHC.US,D,20201223,000000,62.0898,63.2434,62.0898,62.7989,24914.841572745,0
+NHC.US,D,20201224,000000,63.2316,63.8423,62.2619,62.3091,10738.945467707,0
+NHC.US,D,20201228,000000,63.3998,65.0912,62.852,64.8474,38738.907819642,0
+NHC.US,D,20201229,000000,64.1905,64.7726,62.7055,63.1648,35171.800471785,0
+NHC.US,D,20201230,000000,64.3773,64.3773,62.9385,63.2326,17076.96716075,0
+NHC.US,D,20201231,000000,62.9287,64.1609,62.909,62.9189,26064.89813216,0
+NHC.US,D,20210104,000000,63.8285,64.2071,61.9993,63.743,30491.243139349,0
+NHC.US,D,20210105,000000,63.5434,65.4669,63.5434,65.4306,34992.834994812,0
+NHC.US,D,20210106,000000,66.1593,70.3939,64.5395,70.0812,60364.241903699,0
+NHC.US,D,20210107,000000,69.4754,69.7497,68.3002,68.7644,38281.325634198,0
+NHC.US,D,20210108,000000,69.5885,69.5885,66.8034,68.9364,47140.116744383,0
+NHC.US,D,20210111,000000,68.8302,68.8784,67.418,67.9029,18295.15262333,0
+NHC.US,D,20210112,000000,68.5844,69.8441,68.2323,69.5127,29372.708908265,0
+NHC.US,D,20210113,000000,69.7871,69.7871,68.0357,68.0357,29263.90603306,0
+NHC.US,D,20210114,000000,68.6984,69.4183,68.0445,68.433,26033.375803829,0
+NHC.US,D,20210115,000000,67.5705,69.0348,66.7936,67.3148,25054.14992698,0
+NHC.US,D,20210119,000000,68.1193,68.1193,65.8652,65.8652,28863.267408472,0
+NHC.US,D,20210120,000000,66.5576,66.6805,65.4492,66.1023,26737.035520111,0
+NHC.US,D,20210121,000000,66.5005,67.3384,64.8808,64.8808,30223.81177319,0
+NHC.US,D,20210122,000000,64.0744,66.8506,63.1549,66.832,37351.925373098,0
+NHC.US,D,20210125,000000,67.3,68.3946,64.4343,68.3946,43879.081036123,0
+NHC.US,D,20210126,000000,67.9963,68.1271,65.2781,66.9066,34507.797878241,0
+NHC.US,D,20210127,000000,64.9182,66.5094,61.9236,61.9236,54774.621296182,0
+NHC.US,D,20210128,000000,63.2974,64.0036,61.365,61.5834,48059.348512475,0
+NHC.US,D,20210129,000000,61.3748,61.4132,60.1633,60.6845,55910.441965383,0
+NHC.US,D,20210201,000000,61.0336,61.2706,59.2752,61.072,48576.924806676,0
+NHC.US,D,20210202,000000,61.5548,61.8243,60.655,61.601,15676.765673292,0
+NHC.US,D,20210203,000000,61.0238,61.1467,59.8968,61.0897,21483.99203122,0
+NHC.US,D,20210204,000000,60.7111,61.308,60.4407,60.7396,20988.78642164,0
+NHC.US,D,20210205,000000,61.0336,61.4132,59.8309,60.3698,33938.362269689,0
+NHC.US,D,20210208,000000,60.8143,62.3789,60.7297,61.7436,25918.471832818,0
+NHC.US,D,20210209,000000,62.0465,64.3773,61.8056,63.8285,50911.610801738,0
+NHC.US,D,20210210,000000,64.2347,65.3725,61.7535,61.8105,29274.074526069,0
+NHC.US,D,20210211,000000,61.8863,63.7056,61.8863,63.5532,31056.611350697,0
+NHC.US,D,20210212,000000,62.853,63.6171,61.6778,61.9895,15991.988956598,0
+NHC.US,D,20210216,000000,62.3317,62.5205,60.2961,60.4643,29484.562331373,0
+NHC.US,D,20210217,000000,60.0109,61.9993,60.0109,61.9993,17116.624283488,0
+NHC.US,D,20210218,000000,61.5548,62.8992,61.3848,61.3848,38530.45371294,0
+NHC.US,D,20210219,000000,60.7396,62.4931,60.3747,61.7633,32319.538182521,0
+NHC.US,D,20210222,000000,61.2706,63.8187,60.8143,63.6299,32158.875992965,0
+NHC.US,D,20210223,000000,63.1274,65.2781,62.5677,63.4784,41202.73367593,0
+NHC.US,D,20210224,000000,64.3213,67.9215,63.7272,67.6845,42388.379960878,0
+NHC.US,D,20210225,000000,66.9932,68.67,66.4523,66.8132,38007.793172233,0
+NHC.US,D,20210226,000000,66.5192,67.8547,65.0972,65.8937,48735.553297629,0
+NHC.US,D,20210301,000000,67.1526,67.1526,65.8455,67.0591,23261.444609342,0
+NHC.US,D,20210302,000000,66.6323,66.6323,64.6055,64.6055,21476.874086113,0
+NHC.US,D,20210303,000000,65.4492,67.5331,65.0126,65.8839,32955.068995637,0
+NHC.US,D,20210304,000000,66.4907,66.9646,64.748,66.7178,35622.264712122,0
+NHC.US,D,20210305,000000,68.3484,70.6594,66.9362,70.3654,52475.525026654,0
+NHC.US,D,20210308,000000,70.6968,72.9528,70.5738,72.6962,42997.472692169,0
+NHC.US,D,20210309,000000,72.7816,73.18,69.4754,69.6553,42185.010100681,0
+NHC.US,D,20210310,000000,70.1097,72.3736,69.5983,72.3657,35071.132390987,0
+NHC.US,D,20210311,000000,73.0472,73.0472,70.4234,71.9291,29185.608636884,0
+NHC.US,D,20210312,000000,71.7205,72.762,70.4982,72.403,33462.476796828,0
+NHC.US,D,20210315,000000,71.9005,74.8469,70.8964,74.837,73175.526246815,0
+NHC.US,D,20210316,000000,74.8085,74.8085,72.1464,73.416,36905.528529966,0
+NHC.US,D,20210317,000000,73.6717,73.9185,71.3606,73.8615,38270.140291887,0
+NHC.US,D,20210318,000000,73.3127,75.5383,72.8859,75.0465,40054.710815117,0
+NHC.US,D,20210319,000000,73.9382,74.9413,71.2279,73.9746,224941.30126819,0
+NHC.US,D,20210322,000000,75.0082,75.0082,70.4038,70.7636,51591.882984097,0
+NHC.US,D,20210323,000000,70.3565,71.3901,67.9049,69.0299,23828.846519293,0
+NHC.US,D,20210324,000000,69.1725,73.7956,69.1725,69.7783,33945.480214797,0
+NHC.US,D,20210325,000000,70.508,71.5307,68.907,70.1481,36123.571417508,0
+NHC.US,D,20210326,000000,70.9525,73.5389,69.8767,73.3314,36142.891554227,0
+NHC.US,D,20210329,000000,72.8662,73.6913,72.1936,72.346,24939.245955968,0
+NHC.US,D,20210330,000000,72.8132,74.607,72.5024,74.2538,25050.082529777,0
+NHC.US,D,20210331,000000,73.4759,74.7879,72.6804,74.3198,57584.175914805,0
+NHC.US,D,20210401,000000,73.8251,74.0444,72.699,73.9392,17786.727972837,0
+NHC.US,D,20210405,000000,73.4091,74.7879,72.8702,73.8811,44969.14348678,0
+NHC.US,D,20210406,000000,73.1279,73.7385,72.7276,73.356,29380.843702673,0
+NHC.US,D,20210407,000000,72.8043,73.7385,70.8286,70.982,43395.060768854,0
+NHC.US,D,20210408,000000,71.7255,72.4798,70.8,72.2024,84434.081707326,0
+NHC.US,D,20210409,000000,72.8702,73.0993,70.5906,71.4009,42919.175295993,0
+NHC.US,D,20210412,000000,70.2562,71.2298,69.5029,69.5708,34361.3715789,0
+NHC.US,D,20210413,000000,69.7409,70.2759,68.7201,68.7201,40409.591221161,0
+NHC.US,D,20210414,000000,68.968,70.4667,68.968,70.0949,26684.15935646,0
+NHC.US,D,20210415,000000,70.5336,71.6685,70.1087,71.0204,22198.837089813,0
+NHC.US,D,20210416,000000,71.8021,72.2978,69.7409,69.7409,31283.368744817,0
+NHC.US,D,20210419,000000,69.6937,70.1038,67.9777,69.9612,34158.001718703,0
+NHC.US,D,20210420,000000,69.6367,70.571,68.0622,68.7978,35628.365807927,0
+NHC.US,D,20210421,000000,69.0162,70.6762,69.0162,69.4174,28328.404676153,0
+NHC.US,D,20210422,000000,70.3615,70.3615,68.4064,68.7201,27635.930302182,0
+NHC.US,D,20210423,000000,69.1312,69.3495,67.8242,67.9285,41370.513810593,0
+NHC.US,D,20210426,000000,68.7584,69.198,67.3187,67.7859,27721.345643465,0
+NHC.US,D,20210427,000000,68.0533,69.1017,65.8209,66.1455,27726.429889969,0
+NHC.US,D,20210428,000000,66.1455,66.8368,65.7256,66.8221,30323.463004687,0
+NHC.US,D,20210429,000000,67.5951,68.2431,66.8929,67.7003,27580.003590628,0
+NHC.US,D,20210430,000000,67.2046,67.9196,66.765,67.0709,70634.419843652,0
+NHC.US,D,20210503,000000,67.6806,69.8609,67.5371,69.4469,36236.441689916,0
+NHC.US,D,20210504,000000,68.9316,68.9316,67.1948,68.2727,34267.821443209,0
+NHC.US,D,20210505,000000,68.5303,68.5775,67.3768,68.4634,32469.015029766,0
+NHC.US,D,20210506,000000,69.1499,69.8963,67.4043,68.3395,23816.644327681,0
+NHC.US,D,20210507,000000,67.6619,68.253,65.9921,66.6697,30084.503418955,0
+NHC.US,D,20210510,000000,67.657,68.3494,66.0117,67.3374,35487.02375509,0
+NHC.US,D,20210511,000000,66.4307,68.2874,66.1731,67.2617,38904.654255703,0
+NHC.US,D,20210512,000000,67.5951,68.6926,67.005,67.2617,20647.12505651,0
+NHC.US,D,20210513,000000,68.2343,69.5413,67.4426,69.2551,24044.418571101,0
+NHC.US,D,20210514,000000,69.8087,69.8087,68.3651,69.323,19566.214249562,0
+NHC.US,D,20210517,000000,69.3308,70.744,68.5264,70.4372,35133.160198348,0
+NHC.US,D,20210518,000000,70.8552,71.7067,70.571,71.1059,26751.271410324,0
+NHC.US,D,20210519,000000,69.9327,71.3252,69.9327,70.7528,17480.656333241,0
+NHC.US,D,20210520,000000,70.8,71.7167,69.3888,71.6399,24988.054722416,0
+NHC.US,D,20210521,000000,73.1662,73.1662,70.4372,72.1641,27710.160301154,0
+NHC.US,D,20210524,000000,72.4984,72.4984,70.3615,70.6664,14705.674590851,0
+NHC.US,D,20210525,000000,70.5237,70.6574,68.3395,68.7683,25542.237591453,0
+NHC.US,D,20210526,000000,69.2453,71.22,68.3582,69.7035,24780.617465015,0
+NHC.US,D,20210527,000000,70.4952,70.7146,69.4744,70.1323,33889.553503242,0
+NHC.US,D,20210528,000000,70.209,70.5808,69.5127,69.8373,21863.276820488,0
+NHC.US,D,20210601,000000,70.505,72.346,69.6563,72.2024,50882.12217201,0
+NHC.US,D,20210602,000000,71.4147,73.1279,70.447,71.1443,39819.818626589,0
+NHC.US,D,20210603,000000,70.9722,71.4737,70.33,71.2102,16273.656212971,0
+NHC.US,D,20210604,000000,70.4195,71.1816,69.9091,69.9711,24487.764866331,0
+NHC.US,D,20210607,000000,70.4096,71.0479,70.0379,70.9918,15156.138831188,0
+NHC.US,D,20210608,000000,71.162,71.162,70.1893,70.4372,26034.39265313,0
+NHC.US,D,20210609,000000,71.2859,71.4777,70.1421,70.1893,25693.7481373,0
+NHC.US,D,20210610,000000,70.8,70.8,69.9179,70.39,22505.925578711,0
+NHC.US,D,20210611,000000,70.6664,72.0067,69.2168,69.9229,26220.47607521,0
+NHC.US,D,20210614,000000,70.3428,70.3428,68.1193,69.5609,29047.317131949,0
+NHC.US,D,20210615,000000,69.6937,71.5249,69.498,70.9053,22405.257497913,0
+NHC.US,D,20210616,000000,70.5139,71.4491,69.8629,70.8099,17696.22838505,0
+NHC.US,D,20210617,000000,70.4814,70.8482,69.1656,70.1992,48153.915497466,0
+NHC.US,D,20210618,000000,68.8636,68.8636,64.4757,65.64,138766.37355758,0
+NHC.US,D,20210621,000000,66.2694,67.7101,65.4207,66.5457,68151.273850646,0
+NHC.US,D,20210622,000000,66.4219,66.7739,64.8769,66.3648,67174.081672399,0
+NHC.US,D,20210623,000000,66.3933,66.3933,65.2388,65.8013,47638.372901866,0
+NHC.US,D,20210624,000000,65.8681,66.2595,64.6192,66.2123,50258.793550505,0
+NHC.US,D,20210625,000000,67.6334,67.6334,65.5299,66.7277,347347.58642222,0
+NHC.US,D,20210628,000000,66.7277,67.4525,66.3559,67.2135,39566.623150644,0
+NHC.US,D,20210629,000000,67.243,67.7515,66.9932,67.2135,25260.57033508,0
+NHC.US,D,20210630,000000,67.4249,67.8045,67.0788,67.1752,37438.357563681,0
+NHC.US,D,20210701,000000,67.8095,68.4821,67.1358,68.1557,39412.062056894,0
+NHC.US,D,20210702,000000,67.6177,68.0593,67.4731,67.5498,16726.154151909,0
+NHC.US,D,20210706,000000,67.8665,68.2323,67.06,67.6079,33506.201316771,0
+NHC.US,D,20210707,000000,67.9245,68.3956,67.4633,67.9343,19354.709594957,0
+NHC.US,D,20210708,000000,67.1358,67.8577,67.0306,67.8488,23711.908849679,0
+NHC.US,D,20210709,000000,67.6265,68.6454,67.3679,67.8291,26259.116348648,0
+NHC.US,D,20210712,000000,67.9825,69.3269,67.1358,69.2797,23862.402546225,0
+NHC.US,D,20210713,000000,69.2797,69.6741,68.6257,68.6257,25235.149102555,0
+NHC.US,D,20210714,000000,69.1843,69.198,67.9687,68.5884,21270.453678013,0
+NHC.US,D,20210715,000000,68.5402,70.0969,68.3484,70.0005,22366.617224475,0
+NHC.US,D,20210716,000000,70.8364,71.1158,70.4047,71.0096,37145.504964998,0
+NHC.US,D,20210719,000000,70.4047,71.4324,69.7705,70.327,39600.179177577,0
+NHC.US,D,20210720,000000,70.5866,72.6726,70.3851,70.5296,54869.188281174,0
+NHC.US,D,20210721,000000,71.2603,72.0087,70.7312,71.221,19468.596716667,0
+NHC.US,D,20210722,000000,71.0774,71.0774,69.2994,69.8659,17248.814692616,0
+NHC.US,D,20210723,000000,70.4421,71.5869,69.8659,71.2879,15796.753890809,0
+NHC.US,D,20210726,000000,72.1247,72.3784,71.3655,71.9419,28527.707139147,0
+NHC.US,D,20210727,000000,72.2683,72.6814,71.4255,71.7117,15511.019237232,0
+NHC.US,D,20210728,000000,72.5564,72.5564,71.3557,72.2585,16327.549225923,0
+NHC.US,D,20210729,000000,72.3657,73.0148,71.8651,72.5476,11899.170520132,0
+NHC.US,D,20210730,000000,71.6577,74.9118,71.6577,74.6226,48777.24411897,0
+NHC.US,D,20210802,000000,74.959,75.3631,72.884,73.0472,27362.397840217,0
+NHC.US,D,20210803,000000,73.1623,73.6383,72.3618,73.2105,15261.89115849,0
+NHC.US,D,20210804,000000,72.5564,73.4789,72.5564,73.4121,24778.583766413,0
+NHC.US,D,20210805,000000,73.5851,74.4318,72.7532,74.3246,26323.17785461,0
+NHC.US,D,20210806,000000,74.777,74.777,72.5182,73.4691,21327.397238869,0
+NHC.US,D,20210809,000000,73.7779,73.7779,72.6508,73.7189,19789.921095779,0
+NHC.US,D,20210810,000000,74.2676,74.2676,72.1336,72.884,14511.456374363,0
+NHC.US,D,20210811,000000,73.4789,73.4789,71.3655,72.5476,32295.133799297,0
+NHC.US,D,20210812,000000,72.461,72.6814,71.2505,72.528,25996.769228993,0
+NHC.US,D,20210813,000000,72.7679,72.7679,72.0667,72.0667,12634.352564744,0
+NHC.US,D,20210816,000000,72.3165,73.6717,71.6547,72.4808,21904.967641828,0
+NHC.US,D,20210817,000000,71.9811,72.5476,71.3951,71.9419,24871.117052803,0
+NHC.US,D,20210818,000000,72.231,72.4414,70.2307,70.6732,27369.515785323,0
+NHC.US,D,20210819,000000,70.3752,70.981,70.0202,70.981,22771.323246268,0
+NHC.US,D,20210820,000000,70.2995,72.0087,70.2995,71.3173,27178.348116738,0
+NHC.US,D,20210823,000000,71.9419,72.3834,70.5394,70.9426,21569.407372503,0
+NHC.US,D,20210824,000000,71.0194,71.2416,70.1451,70.4814,17827.401944877,0
+NHC.US,D,20210825,000000,70.6546,72.0864,70.0821,70.4047,25646.973069455,0
+NHC.US,D,20210826,000000,70.9426,71.6723,70.2218,70.2218,14591.787469141,0
+NHC.US,D,20210827,000000,70.2995,72.0766,70.2021,71.2603,24751.128835286,0
+NHC.US,D,20210830,000000,72.0333,72.0333,70.8462,71.1728,15381.879376006,0
+NHC.US,D,20210831,000000,70.8748,72.5476,70.4618,70.9712,35356.867044564,0
+NHC.US,D,20210901,000000,71.4029,71.4029,70.3369,71.4029,29883.16725736,0
+NHC.US,D,20210902,000000,71.4324,71.8169,70.5768,71.0479,18166.012762105,0
+NHC.US,D,20210903,000000,70.9712,70.9712,69.4341,69.9622,20222.082048697,0
+NHC.US,D,20210907,000000,69.6927,70.3654,69.2118,69.2118,24615.887878255,0
+NHC.US,D,20210908,000000,69.1941,69.5777,68.0111,68.5303,29198.827677797,0
+NHC.US,D,20210909,000000,68.2992,69.5127,67.9913,67.9913,26774.658944247,0
+NHC.US,D,20210910,000000,68.7132,68.7132,67.2706,67.5203,16285.858404582,0
+NHC.US,D,20210913,000000,67.8763,68.0887,65.878,66.0993,24261.007472211,0
+NHC.US,D,20210914,000000,66.531,67.2528,65.523,65.7433,22648.284480849,0
+NHC.US,D,20210915,000000,65.5604,67.0748,65.5604,66.4927,21721.934767651,0
+NHC.US,D,20210916,000000,66.829,66.829,65.5004,66.3677,16692.598124976,0
+NHC.US,D,20210917,000000,66.887,66.887,65.0038,66.2625,91619.138868088,0
+NHC.US,D,20210920,000000,65.2918,66.0895,64.6959,65.7334,30920.353544365,0
+NHC.US,D,20210921,000000,65.7334,66.2625,65.2722,65.9351,22297.471472008,0
+NHC.US,D,20210922,000000,65.8485,66.7523,65.3489,65.8977,24398.282127845,0
+NHC.US,D,20210923,000000,65.8977,67.2706,65.8977,66.5595,27426.459346179,0
+NHC.US,D,20210924,000000,66.1849,67.1948,66.1849,66.7139,15466.277867988,0
+NHC.US,D,20210927,000000,66.7906,68.79,66.7906,67.9913,36750.967436216,0
+NHC.US,D,20210928,000000,68.2707,68.2707,66.5123,67.07,22472.369551778,0
+NHC.US,D,20210929,000000,67.0788,69.5767,67.0788,69.1224,26183.869500375,0
+NHC.US,D,20210930,000000,69.3839,70.1775,67.7563,67.7563,26400.458401485,0
+NHC.US,D,20211001,000000,68.2599,68.904,67.3502,68.134,35937.487995427,0
+NHC.US,D,20211004,000000,68.134,68.2992,66.827,67.0306,15800.821288012,0
+NHC.US,D,20211005,000000,67.5439,67.66,66.4209,67.6118,20373.592594544,0
+NHC.US,D,20211006,000000,67.0118,67.1663,65.9262,66.6726,19046.604256758,0
+NHC.US,D,20211007,000000,66.8664,67.7761,66.2507,66.2949,27339.010306294,0
+NHC.US,D,20211008,000000,66.8368,66.8368,65.6076,65.7039,18801.543575221,0
+NHC.US,D,20211011,000000,65.9753,67.6255,65.641,66.5949,20559.676016624,0
+NHC.US,D,20211012,000000,66.8084,68.3956,66.5949,68.3091,24499.967057943,0
+NHC.US,D,20211013,000000,68.2225,69.0544,67.5882,68.783,23099.765570486,0
+NHC.US,D,20211014,000000,68.9384,69.1607,67.7279,68.5313,24645.376507984,0
+NHC.US,D,20211015,000000,70.0231,71.0341,67.8537,69.8777,39553.404109731,0
+NHC.US,D,20211018,000000,70.0901,70.0901,67.5046,67.9983,24698.252671635,0
+NHC.US,D,20211019,000000,68.0671,68.8126,67.7761,68.4054,12078.135997105,0
+NHC.US,D,20211020,000000,68.2795,69.025,67.66,68.2402,17767.407836119,0
+NHC.US,D,20211021,000000,68.1439,68.3385,67.5341,68.2795,15674.731974691,0
+NHC.US,D,20211022,000000,67.9559,68.9482,67.9559,68.9482,11734.440933372,0
+NHC.US,D,20211025,000000,69.5383,69.5383,68.6768,68.851,18706.976590229,0
+NHC.US,D,20211026,000000,68.8126,69.2866,66.7503,66.7503,36783.506613847,0
+NHC.US,D,20211027,000000,67.0984,67.0984,64.4648,64.4648,25477.15923619,0
+NHC.US,D,20211028,000000,65.879,66.5851,65.0264,66.1691,22178.500103793,0
+NHC.US,D,20211029,000000,66.2949,67.8153,65.0942,67.719,53177.151044334,0
+NHC.US,D,20211101,000000,67.7761,69.558,67.1762,69.0643,35182.985814096,0
+NHC.US,D,20211102,000000,69.4223,69.4223,66.2713,68.2599,28582.617001399,0
+NHC.US,D,20211103,000000,68.3857,71.4462,68.3857,69.7813,26158.448267851,0
+NHC.US,D,20211104,000000,70.1864,71.039,67.7563,68.8322,38230.483169149,0
+NHC.US,D,20211105,000000,69.7901,74.3798,69.7901,73.9244,55937.89689651,0
+NHC.US,D,20211108,000000,73.3343,74.07,70.564,70.5738,33477.729536344,0
+NHC.US,D,20211109,000000,69.7321,70.7194,69.7321,70.6998,20720.33820618,0
+NHC.US,D,20211110,000000,70.6998,71.1846,70.4008,70.7096,14136.2389823,0
+NHC.US,D,20211111,000000,71.2131,71.2131,69.7813,71.1364,16116.044571318,0
+NHC.US,D,20211112,000000,71.2623,71.6281,70.2257,70.9043,11183.308612238,0
+NHC.US,D,20211115,000000,71.281,71.6291,70.1441,70.2651,28191.13002052,0
+NHC.US,D,20211116,000000,70.1097,70.5886,69.7321,69.7321,26899.731408269,0
+NHC.US,D,20211117,000000,69.6062,69.6455,68.3189,68.6474,16269.588815767,0
+NHC.US,D,20211118,000000,69.0544,69.0544,67.5046,68.851,25216.845815138,0
+NHC.US,D,20211119,000000,68.193,68.3956,67.4662,67.7091,23465.83131884,0
+NHC.US,D,20211122,000000,67.9315,70.4008,67.418,69.5098,33866.16596932,0
+NHC.US,D,20211123,000000,69.5098,70.033,68.2284,68.8608,20968.449435621,0
+NHC.US,D,20211124,000000,68.8608,68.8608,67.6118,67.6118,17735.885507788,0
+NHC.US,D,20211126,000000,66.6244,67.123,64.0881,64.8808,33939.37911899,0
+NHC.US,D,20211129,000000,66.4209,66.4209,63.3418,63.7282,30411.928893872,0
+NHC.US,D,20211130,000000,63.3418,65.0539,62.4409,62.4409,52279.273111564,0
+NHC.US,D,20211201,000000,63.6318,64.3586,61.8017,61.8017,23383.466525461,0
+NHC.US,D,20211202,000000,62.0535,63.5699,61.9374,63.0221,30156.699719325,0
+NHC.US,D,20211203,000000,63.4391,63.6515,62.258,62.8185,20170.222734347,0
+NHC.US,D,20211206,000000,63.6417,64.7943,62.9739,63.9898,45108.451841015,0
+NHC.US,D,20211207,000000,64.3301,65.9655,64.0489,64.7648,36561.833466232,0
+NHC.US,D,20211208,000000,65.2594,65.7531,64.2515,65.162,18173.130707212,0
+NHC.US,D,20211209,000000,64.6684,64.6684,63.5748,63.9711,29229.333156827,0
+NHC.US,D,20211210,000000,64.2907,64.8139,63.9525,64.3871,14181.997200843,0
+NHC.US,D,20211213,000000,64.2415,64.7844,63.9328,64.1059,38414.532892627,0
+NHC.US,D,20211214,000000,63.565,65.5259,62.8048,63.9328,46653.045929212,0
+NHC.US,D,20211215,000000,64.2141,65.6272,63.5522,65.2594,47509.233040641,0
+NHC.US,D,20211216,000000,65.6076,66.5084,63.8167,64.9005,33689.234190948,0
+NHC.US,D,20211217,000000,64.6782,66.0245,62.4605,63.8462,113838.31294392,0
+NHC.US,D,20211220,000000,63.6033,63.8266,61.8823,63.6417,40921.066419557,0
+NHC.US,D,20211221,000000,64.2229,65.162,63.7007,65.0362,40168.597936828,0
+NHC.US,D,20211222,000000,65.0558,65.4325,64.2141,65.22,16872.580451252,0
+NHC.US,D,20211223,000000,65.5584,65.5879,64.9202,65.5879,19850.932053838,0
+NHC.US,D,20211227,000000,65.4817,66.0423,64.9005,66.0423,15639.142249156,0
+NHC.US,D,20211228,000000,65.9999,66.77,65.6557,66.2271,30249.233005714,0
+NHC.US,D,20211229,000000,66.4691,67.0118,66.3333,66.9528,10919.944643282,0
+NHC.US,D,20211230,000000,67.0994,67.0994,66.0433,66.2409,22382.886813291,0
+NHC.US,D,20211231,000000,65.9183,66.9244,65.8603,66.3087,23279.747896761,0
+NHC.US,D,20220103,000000,66.3677,67.1978,65.9125,67.188,16364.155800759,0
+NHC.US,D,20220104,000000,67.3433,68.0759,66.8358,67.8606,30969.162310812,0
+NHC.US,D,20220105,000000,68.0759,68.5844,66.9824,68.2225,38620.953300728,0
+NHC.US,D,20220106,000000,68.6611,69.3839,67.7829,68.1537,32272.763114675,0
+NHC.US,D,20220107,000000,68.1635,69.4518,66.7778,68.3395,56495.130313449,0
+NHC.US,D,20220110,000000,68.5146,69.8029,68.3494,69.7547,28204.349061433,0
+NHC.US,D,20220111,000000,69.9593,70.1353,68.7398,69.8521,31767.389012086,0
+NHC.US,D,20220112,000000,69.9789,69.9789,66.7975,66.8074,41872.837365279,0
+NHC.US,D,20220113,000000,67.1978,67.3728,66.3481,66.709,18049.075092491,0
+NHC.US,D,20220114,000000,66.3383,67.1388,65.0696,66.885,29014.777954319,0
+NHC.US,D,20220118,000000,66.4169,66.4169,64.7569,65.05,27486.453454937,0
+NHC.US,D,20220119,000000,65.4108,65.9961,64.7382,65.0303,27023.787022988,0
+NHC.US,D,20220120,000000,65.4108,65.9183,64.0252,64.3577,22486.605441992,0
+NHC.US,D,20220121,000000,63.7813,65.4571,63.7715,63.8983,25149.733761273,0
+NHC.US,D,20220124,000000,63.44,67.061,62.9248,67.0218,56792.050309337,0
+NHC.US,D,20220125,000000,66.2507,66.2507,64.3271,65.05,30207.542184374,0
+NHC.US,D,20220126,000000,65.6548,66.8654,63.1962,64.4648,36844.517571906,0
+NHC.US,D,20220127,000000,64.4648,64.4648,62.971,63.1864,16983.417025059,0
+NHC.US,D,20220128,000000,63.1372,63.6545,61.5854,63.0398,15659.479235176,0
+NHC.US,D,20220131,000000,62.7271,64.3085,62.3957,63.8305,45126.755128432,0
+NHC.US,D,20220201,000000,64.1423,64.2495,62.2197,62.2295,30393.625606454,0
+NHC.US,D,20220202,000000,62.4635,63.4981,61.0385,62.5707,51174.974770693,0
+NHC.US,D,20220203,000000,62.4931,63.1952,61.9757,62.4733,24051.536516209,0
+NHC.US,D,20220204,000000,62.4537,62.5707,61.0002,62.5707,29695.050136678,0
+NHC.US,D,20220207,000000,62.6877,62.9906,61.312,61.429,21294.858061237,0
+NHC.US,D,20220208,000000,61.5952,62.6789,61.5362,62.6297,27787.440848029,0
+NHC.US,D,20220209,000000,63.0782,63.152,62.0829,62.9612,26931.2537366,0
+NHC.US,D,20220210,000000,62.2787,63.801,62.1223,63.03,32747.631738236,0
+NHC.US,D,20220211,000000,63.1864,63.6545,62.8933,63.3909,29581.163014967,0
+NHC.US,D,20220214,000000,63.6348,63.8403,62.7468,63.323,37963.05180299,0
+NHC.US,D,20220215,000000,64.0351,64.7087,63.5571,64.5523,18308.371664243,0
+NHC.US,D,20220216,000000,64.5425,64.7087,63.2838,64.3577,17849.772629499,0
+NHC.US,D,20220217,000000,64.0547,64.0547,62.3879,62.4635,18091.782763133,0
+NHC.US,D,20220218,000000,60.7071,62.9425,60.4917,62.4251,25268.705129488,0
+NHC.US,D,20220222,000000,61.7122,64.0843,61.7122,62.7861,34685.746505914,0
+NHC.US,D,20220223,000000,63.3034,63.5463,62.1125,62.6976,18773.071794793,0
+NHC.US,D,20220224,000000,61.839,62.7822,60.6196,62.6691,29964.515201438,0
+NHC.US,D,20220225,000000,63.0496,65.3184,63.0496,64.8651,24913.824723444,0
+NHC.US,D,20220228,000000,64.5031,64.5031,63.0005,63.4598,27134.623596797,0
+NHC.US,D,20220301,000000,63.625,63.625,62.1518,62.4439,17363.718663627,0
+NHC.US,D,20220302,000000,62.8638,64.0744,62.8638,63.9672,9796.3261656936,0
+NHC.US,D,20220303,000000,64.3763,64.6881,63.6151,64.3281,16350.936759846,0
+NHC.US,D,20220304,000000,63.9082,65.4502,63.9082,65.0402,16365.17265006,0
+NHC.US,D,20220307,000000,65.3824,65.5377,64.1373,65.0992,27955.220982692,0
+NHC.US,D,20220308,000000,65.7334,65.7334,64.2691,65.2064,26254.032102143,0
+NHC.US,D,20220309,000000,65.8505,66.0845,64.7569,65.1384,23574.634194047,0
+NHC.US,D,20220310,000000,64.4353,64.7962,63.1322,64.5523,18588.005222014,0
+NHC.US,D,20220311,000000,64.7185,65.0686,62.8736,63.1962,32496.469960892,0
+NHC.US,D,20220314,000000,64.5425,66.6116,63.9279,66.3677,84031.409384135,0
+NHC.US,D,20220315,000000,66.3677,69.2374,66.3579,68.3592,65917.255936381,0
+NHC.US,D,20220316,000000,68.6906,68.9935,66.6942,68.4271,43880.097885425,0
+NHC.US,D,20220317,000000,68.6808,69.7743,67.6069,69.1686,53243.246248898,0
+NHC.US,D,20220318,000000,69.5983,70.2523,67.1436,68.4861,543687.96740158,0
+NHC.US,D,20220321,000000,68.7978,70.1933,68.4861,69.8521,30256.350950822,0
+NHC.US,D,20220322,000000,70.2031,70.5257,69.3643,69.6661,32327.672976929,0
+NHC.US,D,20220323,000000,69.8717,69.8717,68.3681,68.5736,25907.286490507,0
+NHC.US,D,20220324,000000,68.8076,70.0665,68.8076,69.9789,19241.839322548,0
+NHC.US,D,20220325,000000,70.447,71.043,70.272,70.74,28217.568102346,0
+NHC.US,D,20220328,000000,70.687,71.1748,69.5236,70.8188,19346.574800548,0
+NHC.US,D,20220329,000000,71.6969,71.9969,70.926,71.0135,35865.291695057,0
+NHC.US,D,20220330,000000,71.1216,71.1413,69.3121,69.6269,38079.989472603,0
+NHC.US,D,20220331,000000,69.8235,70.0497,68.791,69.0663,34986.733899005,0
+NHC.US,D,20220401,000000,69.204,71.1315,68.8302,71.0036,32499.520508795,0
+NHC.US,D,20220404,000000,71.0036,71.102,69.0761,69.5973,27066.49469363,0
+NHC.US,D,20220405,000000,69.7547,69.7841,68.7614,69.204,26269.284841658,0
+NHC.US,D,20220406,000000,69.1744,69.8629,69.1056,69.2433,20075.655749356,0
+NHC.US,D,20220407,000000,69.4007,71.1512,69.3711,71.0233,22511.009825215,0
+NHC.US,D,20220408,000000,71.3282,71.3773,70.4332,70.6398,24846.712669579,0
+NHC.US,D,20220411,000000,70.4628,71.5642,69.9612,69.9612,27739.648930883,0
+NHC.US,D,20220412,000000,70.4234,71.1807,70.4234,70.807,38373.858920588,0
+NHC.US,D,20220413,000000,70.9544,70.9643,70.3251,70.748,29320.849593915,0
+NHC.US,D,20220414,000000,70.9643,71.161,70.2169,70.7972,32858.468312044,0
+NHC.US,D,20220418,000000,70.8462,71.0725,70.2661,70.7972,15721.507042536,0
+NHC.US,D,20220419,000000,70.9544,71.2495,70.6496,71.1905,20222.082048697,0
+NHC.US,D,20220420,000000,71.1905,72.7738,71.0036,72.2329,41603.372300518,0
+NHC.US,D,20220421,000000,72.8328,74.1014,71.9821,72.3018,31206.088197942,0
+NHC.US,D,20220422,000000,72.1936,72.1936,69.2433,69.4793,27067.511542931,0
+NHC.US,D,20220425,000000,69.1646,70.4136,68.84,70.2464,24353.540758601,0
+NHC.US,D,20220426,000000,70.4136,70.807,69.2138,69.4891,31444.030934373,0
+NHC.US,D,20220427,000000,69.7251,69.7251,67.2764,67.3158,41900.292296405,0
+NHC.US,D,20220428,000000,68.0041,68.1713,65.6243,67.8567,23555.314057328,0
+NHC.US,D,20220429,000000,67.6797,68.9876,66.7454,66.9322,38899.570009198,0
+NHC.US,D,20220502,000000,67.2174,69.4498,66.7159,67.7977,45548.747588342,0
+NHC.US,D,20220503,000000,67.9943,68.1812,67.2272,67.8173,26021.173612217,0
+NHC.US,D,20220504,000000,68.3385,69.5875,67.2272,69.3908,35671.073478569,0
+NHC.US,D,20220505,000000,69.1843,69.1843,66.8732,68.0435,31616.89531554,0
+NHC.US,D,20220506,000000,68.2107,69.9907,68.0435,69.3515,25613.417042522,0
+NHC.US,D,20220509,000000,69.2925,71.4757,68.848,69.9711,47316.031673454,0
+NHC.US,D,20220510,000000,70.2464,70.2464,67.8567,68.8598,31016.954227959,0
+NHC.US,D,20220511,000000,68.84,70.4135,68.3975,68.6139,30344.816840007,0
+NHC.US,D,20220512,000000,68.8794,69.676,68.3189,69.0663,48705.0478186,0
+NHC.US,D,20220513,000000,69.44,69.8137,68.3091,68.5156,34174.271307518,0
+NHC.US,D,20220516,000000,68.6926,68.8598,68.2599,68.84,27261.729759419,0
+NHC.US,D,20220517,000000,69.1843,70.1284,68.8302,68.9876,52839.557076407,0
+NHC.US,D,20220518,000000,68.84,68.9876,67.8763,68.1615,25300.227457819,0
+NHC.US,D,20220519,000000,67.8861,68.6799,67.542,67.9255,35384.321975691,0
+NHC.US,D,20220520,000000,68.6139,69.086,66.3422,68.7024,35943.589091233,0
+NHC.US,D,20220523,000000,68.84,68.84,67.001,67.0994,32344.959415045,0
+NHC.US,D,20220524,000000,67.306,67.6207,65.4178,67.5715,37165.841951017,0
+NHC.US,D,20220525,000000,67.6305,68.2058,67.5813,67.8861,23832.913916496,0
+NHC.US,D,20220526,000000,68.3582,68.5746,66.8634,67.0208,27697.958109542,0
+NHC.US,D,20220527,000000,67.4731,69.086,67.3135,68.8204,36810.961544974,0
+NHC.US,D,20220531,000000,68.7614,69.3318,67.4338,69.1253,98010.036724781,0
+NHC.US,D,20220601,000000,68.85,69.0761,67.7288,68.3681,20664.411494626,0
+NHC.US,D,20220602,000000,68.3681,68.5647,66.8044,68.4074,23450.578579326,0
+NHC.US,D,20220603,000000,68.2697,69.3318,68.2501,69.3318,31959.573529972,0
+NHC.US,D,20220606,000000,69.8137,70.807,69.2482,69.8235,47241.801674482,0
+NHC.US,D,20220607,000000,69.5973,70.4136,69.5679,69.8235,45033.204992741,0
+NHC.US,D,20220608,000000,69.9415,70.6594,67.8763,68.722,24125.76651518,0
+NHC.US,D,20220609,000000,68.3681,68.722,67.4977,67.9255,24339.304868387,0
+NHC.US,D,20220610,000000,67.4338,68.1861,66.9224,67.6403,29026.98014593,0
+NHC.US,D,20220613,000000,66.8929,68.3508,66.4012,66.8536,42095.527362195,0
+NHC.US,D,20220614,000000,67.0208,67.0208,65.3292,66.2045,38922.95754312,0
+NHC.US,D,20220615,000000,66.5782,68.2107,65.3194,67.7091,68009.931797809,0
+NHC.US,D,20220616,000000,67.0404,67.0404,65.28,66.3619,73849.697333367,0
+NHC.US,D,20220617,000000,66.647,67.837,66.6126,66.9126,93586.742265495,0
+NHC.US,D,20220621,000000,67.542,68.5746,66.6274,66.9126,60982.486278698,0
+NHC.US,D,20220622,000000,66.8732,68.5352,66.2241,68.2009,62974.494059329,0
+NHC.US,D,20220623,000000,68.3385,69.4203,68.2303,68.2894,32023.635035934,0
+NHC.US,D,20220624,000000,68.7614,69.6367,68.4369,68.6139,98432.029184691,0
+NHC.US,D,20220627,000000,69.0761,70.63,68.2795,70.1087,30758.674505508,0
+NHC.US,D,20220628,000000,70.5414,70.5414,68.0927,68.0927,21428.065319666,0
+NHC.US,D,20220629,000000,68.3703,69.4016,68.3108,69.3223,21422.097278512,0
+NHC.US,D,20220630,000000,69.005,69.3123,68.6847,69.3123,29124.854976152,0
+NHC.US,D,20220701,000000,69.4611,70.7502,68.648,70.294,45019.482375014,0
+NHC.US,D,20220705,000000,69.6594,69.709,68.0629,69.3818,25311.798304932,0
+NHC.US,D,20220706,000000,69.6197,69.6197,68.2712,69.0545,19039.062918794,0
+NHC.US,D,20220707,000000,69.352,70.0065,69,69.0942,44699.79473556,0
+NHC.US,D,20220708,000000,69.3123,69.5007,68.5687,68.7967,37969.210174935,0
+NHC.US,D,20220711,000000,68.7967,69.4413,68.0877,68.8661,21433.190540449,0
+NHC.US,D,20220712,000000,69.0347,70.1696,68.4397,68.9554,31163.998215826,0
+NHC.US,D,20220713,000000,68.3902,69.6308,68.3902,69.005,24884.203481183,0
+NHC.US,D,20220714,000000,68.5687,68.9058,67.706,68.6976,29334.618474595,0
+NHC.US,D,20220715,000000,69.6693,70.6113,68.5786,69.9073,36977.875949119,0
+NHC.US,D,20220718,000000,70.3436,70.3436,68.648,68.6876,17744.176707251,0
+NHC.US,D,20220719,000000,69.2033,70.3628,69.2033,69.8776,35346.157966037,0
+NHC.US,D,20220720,000000,70.0759,70.0759,68.5786,68.8562,31962.713075283,0
+NHC.US,D,20220721,000000,68.8165,69.4908,68.3802,69.4908,21142.748773373,0
+NHC.US,D,20220722,000000,69.3718,69.828,68.7967,69.4016,33862.686301566,0
+NHC.US,D,20220725,000000,69.5206,70.1602,69.0545,69.4115,31053.065596457,0
+NHC.US,D,20220726,000000,69.471,71.1567,69.4214,70.8493,48138.705935999,0
+NHC.US,D,20220727,000000,70.7997,71.6029,70.6708,71.4145,23830.343597177,0
+NHC.US,D,20220728,000000,71.4839,71.6104,70.9485,71.2261,16376.680053938,0
+NHC.US,D,20220729,000000,70.9782,71.4839,70.3733,70.4328,48348.469434442,0
+NHC.US,D,20220801,000000,70.4824,70.6113,70.0263,70.3039,34546.434628222,0
+NHC.US,D,20220802,000000,70.4031,70.7105,69.7288,70.3238,18040.669344473,0
+NHC.US,D,20220803,000000,69.7444,71.1468,69.7444,70.5618,24730.914770782,0
+NHC.US,D,20220804,000000,70.6312,70.6312,68.0332,68.1323,24143.980366484,0
+NHC.US,D,20220805,000000,67.9142,69.0744,67.5275,67.7754,19123.775100858,0
+NHC.US,D,20220808,000000,67.6366,69.114,67.4779,68.8661,22319.643017043,0
+NHC.US,D,20220809,000000,68.7769,69.3917,68.1522,68.9554,25719.223561524,0
+NHC.US,D,20220810,000000,68.9355,69.828,68.5141,69.4214,20963.239625667,0
+NHC.US,D,20220811,000000,69.828,69.828,68.5092,68.9157,21160.901383816,0
+NHC.US,D,20220812,000000,68.7273,69.5503,68.5389,69.4115,24998.161535625,0
+NHC.US,D,20220815,000000,69.005,69.5305,68.881,69.5305,26703.498438834,0
+NHC.US,D,20220816,000000,69.2132,70.0152,68.8562,69.2429,28192.012495095,0
+NHC.US,D,20220817,000000,68.767,69.2429,68.3009,69.0744,16554.172244929,0
+NHC.US,D,20220818,000000,68.3852,69.0149,68.2266,68.4794,22354.939759569,0
+NHC.US,D,20220819,000000,68.2315,68.4794,67.7456,68.2712,23947.327086693,0
+NHC.US,D,20220822,000000,68.2712,68.648,67.6266,67.9439,31389.897367995,0
+NHC.US,D,20220823,000000,68.2018,69.114,68.1323,68.5092,32102.891567031,0
+NHC.US,D,20220824,000000,68.7868,69.0843,68.41,68.5587,35599.28603387,0
+NHC.US,D,20220825,000000,68.9058,69.7784,68.9058,69.2528,17905.533244514,0
+NHC.US,D,20220826,000000,69.0942,69.5801,68.0084,68.1918,28502.623829328,0
+NHC.US,D,20220829,000000,68.0629,69.2231,67.7754,68.6678,26555.252120223,0
+NHC.US,D,20220830,000000,68.6083,69.4016,68.529,69.0942,32131.128961052,0
+NHC.US,D,20220831,000000,69.233,69.828,68.8165,68.8661,34243.891120852,0
+NHC.US,D,20220901,000000,68.8265,69.8676,68.8265,69.6594,40745.551094234,0
+NHC.US,D,20220902,000000,69.9767,70.1354,68.648,68.6579,31117.608211362,0
+NHC.US,D,20220906,000000,69.0644,69.4462,68.4992,69.0843,28079.06291901,0
+NHC.US,D,20220907,000000,68.8165,69.9668,68.8165,69.6396,35572.057118207,0
+NHC.US,D,20220908,000000,69.2925,70.1849,69.005,69.3818,23877.742079998,0
+NHC.US,D,20220909,000000,69.6396,70.066,69.2826,69.6197,19734.912985745,0
+NHC.US,D,20220912,000000,69.4908,69.5751,69.2033,69.3024,32164.408746863,0
+NHC.US,D,20220913,000000,68.4397,68.9752,67.9241,68.6083,39659.419902775,0
+NHC.US,D,20220914,000000,68.3902,68.41,67.5671,68.053,42005.140563251,0
+NHC.US,D,20220915,000000,67.8051,69.1438,67.696,68.1323,49475.948238574,0
+NHC.US,D,20220916,000000,67.5275,69.7784,67.111,69.1735,153475.27889701,0
+NHC.US,D,20220919,000000,68.7075,69.7189,68.7075,69.1537,64484.123160842,0
+NHC.US,D,20220920,000000,68.8066,68.9752,66.9028,68.7174,74391.414548851,0
+NHC.US,D,20220921,000000,69.0347,69.4908,68.6182,68.7174,36209.4154404,0
+NHC.US,D,20220922,000000,68.4199,68.5191,67.5176,68.4397,32366.104418443,0
+NHC.US,D,20220923,000000,68.291,68.291,66.6648,67.2498,31896.153503661,0
+NHC.US,D,20220926,000000,67.0515,67.7357,66.7243,67.4283,35228.165998163,0
+NHC.US,D,20220927,000000,67.4283,68.2018,66.0996,66.0996,28581.285141244,0
+NHC.US,D,20220928,000000,66.3277,67.4928,66.2582,67.23,25796.876395082,0
+NHC.US,D,20220929,000000,66.88,67.73,65.555,66.02,40079,0
+NHC.US,D,20220930,000000,66.17,66.4,63.19,63.34,46475,0
+NHC.US,D,20221003,000000,63.48,65.36,63.33,64.83,38054,0
+NHC.US,D,20221004,000000,65.04,65.79,64.3,64.77,44555,0
+NHC.US,D,20221005,000000,64.25,64.64,62.89,63.43,36447,0
+NHC.US,D,20221006,000000,63.14,63.44,62.02,62.58,41176,0
+NHC.US,D,20221007,000000,62.16,62.16,60.24,61,49718,0
+NHC.US,D,20221010,000000,60.99,62.35,60.77,61.66,45094,0
+NHC.US,D,20221011,000000,61.78,61.88,60.83,61.04,52822,0
+NHC.US,D,20221012,000000,60.89,61.16,59.22,59.39,87647,0
+NHC.US,D,20221013,000000,59.1,62.44,59.1,62.35,57474,0
+NHC.US,D,20221014,000000,62.46,62.48,60.86,61.22,51676,0
+NHC.US,D,20221017,000000,62.56,62.62,61.41,61.62,40647,0
+NHC.US,D,20221018,000000,61.97,62.7,60.56,61.16,36628,0
+NHC.US,D,20221019,000000,60.69,61.31,59.71,60.78,44239,0
+NHC.US,D,20221020,000000,60.56,61.04,59.73,59.87,34957,0
+NHC.US,D,20221021,000000,60.33,60.33,58.28,58.85,72337,0
+NHC.US,D,20221024,000000,59.12,59.52,58.5,59.23,57295,0
+NHC.US,D,20221025,000000,59.07,60.02,58.43,58.56,75023,0
+NHC.US,D,20221026,000000,58.94,61.31,58.94,60.87,48250,0
+NHC.US,D,20221027,000000,61.29,61.29,58.9495,59.27,48824,0
+NHC.US,D,20221028,000000,59.48,61.89,59.24,61.62,37267,0
+NHC.US,D,20221031,000000,61.68,61.93,60.76,60.92,58020,0
+NHC.US,D,20221101,000000,61.39,61.67,60.72,61.03,42850,0
+NHC.US,D,20221102,000000,60.81,62.32,60.55,60.89,57456,0
+NHC.US,D,20221103,000000,60.33,61.09,59.81,60.68,33447,0
+NHC.US,D,20221104,000000,60.58,61.1392,58.62,58.96,56362,0
+NHC.US,D,20221107,000000,59.74,60.64,59.15,60.22,40258,0
+NHC.US,D,20221108,000000,60.36,60.505,59.71,60.29,28874,0
+NHC.US,D,20221109,000000,60,60,58.67,58.7,36010,0
+NHC.US,D,20221110,000000,59.7,61.05,58.85,60.76,42442,0
+NHC.US,D,20221111,000000,60.76,60.76,59.545,60.01,38032,0
+NHC.US,D,20221114,000000,59.76,60.4,59.59,59.85,30324,0
+NHC.US,D,20221115,000000,60.13,60.78,59.63,60,32362,0
+NHC.US,D,20221116,000000,59.62,60.85,59.5339,60.48,32394,0
+NHC.US,D,20221117,000000,59.81,61.21,59.81,60.88,30016,0
+NHC.US,D,20221118,000000,62,62.07,61.105,61.18,34518,0
+NHC.US,D,20221121,000000,61.17,62.22,61.06,62.08,35268,0
+NHC.US,D,20221122,000000,62.01,62.32,61.33,62.08,22725,0
+NHC.US,D,20221123,000000,61.76,62.095,61.43,61.57,18131,0
+NHC.US,D,20221125,000000,61.84,62.5,61.73,62.16,10867,0
+NHC.US,D,20221128,000000,61.64,62.17,60.67,61,31504,0
+NHC.US,D,20221129,000000,60.7,61.1371,60.3,60.61,21786,0
+NHC.US,D,20221130,000000,60.66,61.64,60.44,61.64,42609,0
+NHC.US,D,20221201,000000,61.49,61.49,60.7,60.7,36792,0
+NHC.US,D,20221202,000000,60.13,60.61,60.05,60.08,26466,0
+NHC.US,D,20221205,000000,59.52,59.71,59.15,59.61,34782,0
+NHC.US,D,20221206,000000,59.2,59.455,58.72,58.93,28939,0
+NHC.US,D,20221207,000000,59,59.32,58.5,58.65,26316,0
+NHC.US,D,20221208,000000,58.43,59.27,58.29,58.55,30098,0
+NHC.US,D,20221209,000000,58.28,58.51,57.73,57.74,34685,0
+NHC.US,D,20221212,000000,58.02,59.215,57.6106,59.02,66037,0
+NHC.US,D,20221213,000000,59.22,60.26,59.22,59.47,103780,0
+NHC.US,D,20221214,000000,59.47,61.37,59.47,60.58,60469,0
+NHC.US,D,20221215,000000,60.2,60.62,58.705,58.95,58691,0
+NHC.US,D,20221216,000000,58.16,59.39,58,58.73,244565,0
+NHC.US,D,20221219,000000,58.47,59.93,58.47,59.64,51440,0
+NHC.US,D,20221220,000000,59.35,60.86,59.35,60.41,63422,0
+NHC.US,D,20221221,000000,60.38,61.19,60.38,61.17,48005,0
+NHC.US,D,20221222,000000,60.68,61.49,60.62,61.31,48040,0
+NHC.US,D,20221223,000000,61.4,62.24,61.04,61.8,47139,0
+NHC.US,D,20221227,000000,61.99,62.59,61.36,62.59,73161,0
+NHC.US,D,20221228,000000,62.97,63.03,60.77,60.77,37404,0
+NHC.US,D,20221229,000000,60.62,61.03,60.5,60.97,23968,0
+NHC.US,D,20221230,000000,60.49,60.6,59.14,59.5,41810,0
+NHC.US,D,20230103,000000,59.75,60.06,58.87,59.67,29787,0
+NHC.US,D,20230104,000000,59.7,59.86,57.79,57.94,57154,0
+NHC.US,D,20230105,000000,57.57,57.57,55.51,55.7,46435,0
+NHC.US,D,20230106,000000,55.84,56.72,55.57,56.11,41038,0
+NHC.US,D,20230109,000000,56.59,56.61,55.36,55.48,41037,0
+NHC.US,D,20230110,000000,55.54,55.86,55.315,55.37,32166,0
+NHC.US,D,20230111,000000,55.35,56.36,55.35,56.28,42188,0
+NHC.US,D,20230112,000000,56.28,57.71,55.81,57.69,42011,0
+NHC.US,D,20230113,000000,57.44,58.35,57.31,58.15,27260,0
+NHC.US,D,20230117,000000,58.06,58.3,57.07,57.51,26940,0
+NHC.US,D,20230118,000000,57.78,58.25,57.11,58.18,35343,0
+NHC.US,D,20230119,000000,57.73,59.11,57.73,58.68,42928,0
+NHC.US,D,20230120,000000,59.43,59.43,58.485,58.76,84031,0
+NHC.US,D,20230123,000000,58.91,59.11,58.16,58.7,29672,0
+NHC.US,D,20230124,000000,58.64,58.8,58.25,58.26,77257,0
+NHC.US,D,20230125,000000,58.12,58.4,57.8,58.14,14529,0
+NHC.US,D,20230126,000000,58.36,58.57,57.755,58.57,19403,0
+NHC.US,D,20230127,000000,58.2,58.49,57.35,57.35,25572,0
+NHC.US,D,20230130,000000,57.06,58.13,56.98,57.77,21119,0
+NHC.US,D,20230131,000000,57.87,59.7,57.55,59.54,68126,0
+NHC.US,D,20230201,000000,59.14,62.12,59.14,61.8,73132,0
+NHC.US,D,20230202,000000,61.19,62.4,60.9,62.3,45349,0
+NHC.US,D,20230203,000000,62.32,62.41,61.49,61.91,31044,0
+NHC.US,D,20230206,000000,62.05,62.05,59.51,59.58,32210,0
+NHC.US,D,20230207,000000,59.07,61.05,59.07,60.68,42782,0
+NHC.US,D,20230208,000000,60.16,61.13,60.16,60.63,30639,0
+NHC.US,D,20230209,000000,60.64,60.8423,58.66,58.92,29578,0
+NHC.US,D,20230210,000000,58.89,60.36,58.62,60.36,159204,0
+NHC.US,D,20230213,000000,60.42,60.42,58.74,58.77,31678,0
+NHC.US,D,20230214,000000,58.9,59.115,58.03,58.77,30646,0
+NHC.US,D,20230215,000000,58.52,59.32,57.94,58.66,146128,0
+NHC.US,D,20230216,000000,58.59,60.65,58.59,60.39,203978,0
+NHC.US,D,20230217,000000,62.33,62.33,58.34,58.41,97817,0
+NHC.US,D,20230221,000000,58.27,59.98,57.87,58.94,49554,0
+NHC.US,D,20230222,000000,58.83,59.215,57.91,58.01,53061,0
+NHC.US,D,20230223,000000,58.29,58.64,57.29,58.1,40385,0
+NHC.US,D,20230224,000000,57.74,57.74,56.94,57.16,43355,0
+NHC.US,D,20230227,000000,57.2,57.56,56.33,56.51,80017,0
+NHC.US,D,20230228,000000,57.2,57.2,55.64,55.72,115372,0
+NHC.US,D,20230301,000000,55.58,56.11,55.24,55.38,62532,0
+NHC.US,D,20230302,000000,55.31,55.8,55.07,55.22,75801,0
+NHC.US,D,20230303,000000,55.45,55.545,54.82,55.05,95183,0
+NHC.US,D,20230306,000000,55.12,55.175,54.565,54.94,72168,0
+NHC.US,D,20230307,000000,54.61,54.85,53.605,54.26,69683,0
+NHC.US,D,20230308,000000,54.12,54.175,53.57,53.94,57666,0
+NHC.US,D,20230309,000000,53.8,54.54,53.53,54.09,74608,0
+NHC.US,D,20230310,000000,54.01,54.57,52.93,53.02,75325,0
+NHC.US,D,20230313,000000,52.63,52.92,51.555,52.44,229044,0
+NHC.US,D,20230314,000000,52.91,55.34,52.25,55.25,196355,0
+NHC.US,D,20230315,000000,54.1,56.79,54,56.36,217972,0
+NHC.US,D,20230316,000000,55.71,57.8,55.08,57.23,189304,0
+NHC.US,D,20230317,000000,56.85,56.86,54.48,55.46,873294,0
+NHC.US,D,20230320,000000,56.22,56.22,55.59,55.99,132068,0
+NHC.US,D,20230321,000000,56.85,56.85,55.775,56.43,111250,0
+NHC.US,D,20230322,000000,56.4,56.85,55.71,55.81,76346,0
+NHC.US,D,20230323,000000,55.93,56.32,55.1,56.02,94086,0
+NHC.US,D,20230324,000000,55.85,57.755,55.85,57.59,78746,0
+NHC.US,D,20230327,000000,57.72,59.02,57.34,58.47,72526,0
+NHC.US,D,20230328,000000,58.34,58.57,57.62,58.21,38707,0
+NHC.US,D,20230329,000000,58.35,58.62,57.43,57.49,49005,0
+NHC.US,D,20230330,000000,57.18,57.65,56.46,57.44,45854,0
+NHC.US,D,20230331,000000,57.41,58.35,57.41,58.07,69664,0
+NHC.US,D,20230403,000000,58.12,58.45,56.85,56.85,83362,0
+NHC.US,D,20230404,000000,57.27,57.63,57.005,57.46,36227,0
+NHC.US,D,20230405,000000,57.56,58.22,57.26,57.94,61040,0
+NHC.US,D,20230406,000000,58.27,58.27,57.32,57.65,46277,0
+NHC.US,D,20230410,000000,57.57,58.64,57.46,58.47,79887,0
+NHC.US,D,20230411,000000,58.46,59.52,58.21,59.01,69127,0
+NHC.US,D,20230412,000000,59.27,59.279,58.05,58.27,38695,0
+NHC.US,D,20230413,000000,58.63,58.73,58.03,58.27,59734,0
+NHC.US,D,20230414,000000,58.26,58.26,57.56,57.7,27661,0
+NHC.US,D,20230417,000000,57.6,58.21,57.57,58,37003,0
+NHC.US,D,20230418,000000,57.81,57.81,57.1775,57.32,45133,0
+NHC.US,D,20230419,000000,57.36,57.73,57.15,57.2,38652,0
+NHC.US,D,20230420,000000,57.09,57.37,56.92,57.2,31484,0
+NHC.US,D,20230421,000000,57.24,57.68,57.24,57.47,44104,0
+NHC.US,D,20230424,000000,57.83,57.87,57.45,57.65,31691,0
+NHC.US,D,20230425,000000,57.29,58.06,57.29,57.89,60901,0
+NHC.US,D,20230426,000000,57.62,57.83,57.38,57.76,41078,0
+NHC.US,D,20230427,000000,58,58.18,57.72,58.05,36203,0
+NHC.US,D,20230428,000000,58,58.17,57.63,57.91,63318,0
+NHC.US,D,20230501,000000,57.74,57.995,57.56,57.9,43034,0
+NHC.US,D,20230502,000000,57.79,57.92,57.15,57.42,50013,0
+NHC.US,D,20230503,000000,57.7,57.76,56.58,56.7,43931,0
+NHC.US,D,20230504,000000,56.46,56.72,55.61,55.75,38889,0
+NHC.US,D,20230505,000000,56.28,57.07,55.5,57.01,57909,0
+NHC.US,D,20230508,000000,57.21,57.62,56.36,56.82,37091,0
+NHC.US,D,20230509,000000,56.51,58,56.51,57.99,49053,0
+NHC.US,D,20230510,000000,58.07,58.84,57.66,58.76,51819,0
+NHC.US,D,20230511,000000,58.44,58.76,58.125,58.53,39269,0
+NHC.US,D,20230512,000000,58.47,59.32,58.15,59.32,31222,0
+NHC.US,D,20230515,000000,59.13,59.73,58.24,58.32,33545,0
+NHC.US,D,20230516,000000,58.32,58.64,58.16,58.21,30979,0
+NHC.US,D,20230517,000000,58.14,58.85,57.87,58.68,32890,0
+NHC.US,D,20230518,000000,59.15,59.48,58.67,59.48,43398,0
+NHC.US,D,20230519,000000,60,60.085,59.31,59.78,37337,0
+NHC.US,D,20230522,000000,60.06,60.34,59.21,59.51,33959,0
+NHC.US,D,20230523,000000,59.21,60.32,59.21,59.97,41517,0
+NHC.US,D,20230524,000000,59.67,59.67,58.5,58.57,45569,0
+NHC.US,D,20230525,000000,58.42,59.12,58.11,59.01,42565,0
+NHC.US,D,20230526,000000,58.91,60.15,58.55,60.01,31839,0
+NHC.US,D,20230530,000000,60.01,60.35,59.36,59.76,31289,0
+NHC.US,D,20230531,000000,59.48,61.15,59.48,60.7,55062,0
+NHC.US,D,20230601,000000,61,62.03,60.335,61.32,42737,0
+NHC.US,D,20230602,000000,61.77,63.14,61.3352,62.17,62293,0
+NHC.US,D,20230605,000000,62.09,62.16,61.37,61.4,28564,0
+NHC.US,D,20230606,000000,61.33,62.7,61.33,62.49,48536,0
+NHC.US,D,20230607,000000,62.7,64.09,62.24,63.24,45899,0
+NHC.US,D,20230608,000000,63.45,63.45,62.63,62.98,30885,0
+NHC.US,D,20230609,000000,62.77,62.77,61.64,61.72,29069,0
+NHC.US,D,20230612,000000,61.62,62.18,61.27,61.97,49476,0
+NHC.US,D,20230613,000000,62.27,62.3847,61.18,61.43,49010,0
+NHC.US,D,20230614,000000,61.29,61.875,60.5,60.9,47812,0
+NHC.US,D,20230615,000000,60.39,61.07,60.21,60.9,51288,0
+NHC.US,D,20230616,000000,61.18,62.14,60.09,61.78,179729,0
+NHC.US,D,20230620,000000,61.32,61.52,60.62,60.7,47565,0
+NHC.US,D,20230621,000000,60.32,60.54,59.51,60,49483,0
+NHC.US,D,20230622,000000,60.14,60.48,59.48,60.26,49607,0
+NHC.US,D,20230623,000000,59.77,61.07,59.74,60.91,106220,0
+NHC.US,D,20230626,000000,60.54,61.9644,60.26,60.59,31149,0
+NHC.US,D,20230627,000000,60.88,61.99,60.85,61.1,47508,0
+NHC.US,D,20230628,000000,61.53,61.66,60.81,61.66,38783,0
+NHC.US,D,20230629,000000,61.13,61.53,60.92,61.22,44680,0
+NHC.US,D,20230630,000000,61.61,62.28,61.19,61.82,41865,0
+NHC.US,D,20230703,000000,61.8,62.0094,60.25,60.59,28276,0
+NHC.US,D,20230705,000000,60.91,61.89,60.87,61.11,69940,0
+NHC.US,D,20230706,000000,60.9,61.04,59.07,59.33,57287,0
+NHC.US,D,20230707,000000,59.23,60.28,57.97,58.18,51407,0
+NHC.US,D,20230710,000000,58.26,59.35,57,57.17,40602,0
+NHC.US,D,20230711,000000,57.46,58.08,57.24,57.39,42753,0
+NHC.US,D,20230712,000000,57.88,57.93,57.19,57.4,40333,0
+NHC.US,D,20230713,000000,57.58,57.85,56.87,57.28,30447,0
+NHC.US,D,20230714,000000,57.04,57.89,57.035,57.69,43110,0
+NHC.US,D,20230717,000000,57.61,58.0999,57.09,57.28,37344,0
+NHC.US,D,20230718,000000,57.19,58.78,57.19,57.75,40123,0
+NHC.US,D,20230719,000000,57.65,58.69,57.65,58.47,29265,0
+NHC.US,D,20230720,000000,58.58,58.8,58.03,58.63,36282,0
+NHC.US,D,20230721,000000,58.81,59.58,58.38,58.67,52098,0
+NHC.US,D,20230724,000000,58.65,59.17,58.47,58.97,30134,0
+NHC.US,D,20230725,000000,58.9,59.4654,58.77,59.01,32482,0
+NHC.US,D,20230726,000000,58.85,59.6,58.68,59.15,28378,0
+NHC.US,D,20230727,000000,59.59,59.59,57.9,58.35,41591,0
+NHC.US,D,20230728,000000,58.47,59.01,58.47,58.76,24850,0
+NHC.US,D,20230731,000000,58.73,59.68,58.61,59.02,56935,0
+NHC.US,D,20230801,000000,59.16,59.97,59.16,59.85,23495,0
+NHC.US,D,20230802,000000,59.48,60.67,59.48,59.79,27904,0
+NHC.US,D,20230803,000000,59.825,60.12,59.6,59.78,26136,0
+NHC.US,D,20230804,000000,60.62,63.214,60.25,63.17,38143,0
+NHC.US,D,20230807,000000,63.06,67.32,63.0501,67.05,57695,0
+NHC.US,D,20230808,000000,66.55,67.83,66.4301,67.53,29081,0
+NHC.US,D,20230809,000000,67.65,67.65,67,67.34,25832,0
+NHC.US,D,20230810,000000,67.42,67.76,66.57,67.55,27661,0
+NHC.US,D,20230811,000000,67.88,69.11,67.66,69.01,33405,0
+NHC.US,D,20230814,000000,68.61,69.08,67.925,68.6,24423,0
+NHC.US,D,20230815,000000,68.52,69.27,67.65,68.7,17777,0
+NHC.US,D,20230816,000000,68.17,69.58,68.17,69.48,29322,0
+NHC.US,D,20230817,000000,69.28,69.49,68.2,69.09,27087,0
+NHC.US,D,20230818,000000,68.69,69.33,68.445,68.8,33645,0
+NHC.US,D,20230821,000000,68.46,69.555,68.46,69.03,29341,0
+NHC.US,D,20230822,000000,69.23,69.6,68.54,68.56,26133,0
+NHC.US,D,20230823,000000,68.49,69.075,67.94,68.03,24489,0
+NHC.US,D,20230824,000000,67.02,68.455,67.02,68.22,29303,0
+NHC.US,D,20230825,000000,68.01,68.63,67.38,68.26,30146,0
+NHC.US,D,20230828,000000,68.21,68.75,68.11,68.18,22808,0
+NHC.US,D,20230829,000000,68.08,68.08,66.855,66.9,22170,0
+NHC.US,D,20230830,000000,66.9,68.44,66.9,68.31,31348,0
+NHC.US,D,20230831,000000,68.41,68.41,65.73,65.95,37113,0
+NHC.US,D,20230901,000000,66.18,67.51,66,67.24,34191,0
+NHC.US,D,20230905,000000,67.32,67.32,64.88,65.03,39688,0
+NHC.US,D,20230906,000000,65.4,67.1311,64.56,65.41,27695,0
+NHC.US,D,20230907,000000,65.03,65.76,65,65.72,46363,0
+NHC.US,D,20230908,000000,66.31,67.55,66.08,67.37,56222,0
+NHC.US,D,20230911,000000,67.3,67.84,67.135,67.74,23336,0
+NHC.US,D,20230912,000000,68.02,68.02,67.285,67.5,22929,0
+NHC.US,D,20230913,000000,67.57,67.57,67.22,67.3,30897,0
+NHC.US,D,20230914,000000,67.59,68.09,67.3201,67.84,23599,0
+NHC.US,D,20230915,000000,67.64,68.26,67.32,67.5,155940,0
+NHC.US,D,20230918,000000,67.74,68.04,67.5,67.86,22558,0
+NHC.US,D,20230919,000000,67.92,67.92,67.2901,67.43,18428,0
+NHC.US,D,20230920,000000,67.74,67.76,67.28,67.43,17685,0
+NHC.US,D,20230921,000000,67.39,67.5,66.34,67.28,24870,0
+NHC.US,D,20230922,000000,67.02,67.125,65.73,65.82,24584,0
+NHC.US,D,20230925,000000,65.97,66.76,65.7153,66.08,21493,0
+NHC.US,D,20230926,000000,66.098,66.098,64.78,64.8,24868,0
+NHC.US,D,20230927,000000,65.1,65.74,63.945,64.5,38346,0
+NHC.US,D,20230928,000000,64.2,65.235,64.2,64.95,27770,0
+NHC.US,D,20230929,000000,64.92,64.92,63.67,63.98,35684,0
+NHC.US,D,20231002,000000,63.76,64.76,63.44,64.65,30016,0
+NHC.US,D,20231003,000000,64.52,65.76,63.77,65.32,22408,0
+NHC.US,D,20231004,000000,65.56,67.07,64.91,65.99,34482,0
+NHC.US,D,20231005,000000,65.99,67.4,65.49,67.21,52508,0
+NHC.US,D,20231006,000000,66.94,67.03,65.59,66.37,44313,0
+NHC.US,D,20231009,000000,66.58,67.62,65.72,67.21,22096,0
+NHC.US,D,20231010,000000,67.44,67.6,66.9,67.6,30659,0
+NHC.US,D,20231011,000000,67.45,67.535,65.73,66.85,28614,0
+NHC.US,D,20231012,000000,67.13,67.13,64.91,65,42871,0
+NHC.US,D,20231013,000000,65.43,65.65,63.65,64.2,49454,0
+NHC.US,D,20231016,000000,64.3662,66,64.3662,65.62,34575,0
+NHC.US,D,20231017,000000,65.39,66.31,65.195,65.21,36291,0
+NHC.US,D,20231018,000000,65.44,65.72,65.2,65.29,21519,0
+NHC.US,D,20231019,000000,65.275,65.7,65.11,65.58,27586,0
+NHC.US,D,20231020,000000,65.39,67.0604,65.0979,66.5,44248,0
+NHC.US,D,20231023,000000,66.14,66.78,65.71,65.89,22474,0
+NHC.US,D,20231024,000000,65.88,66.23,65.155,65.81,29683,0
+NHC.US,D,20231025,000000,65.52,66.75,65.23,66.47,24264,0
+NHC.US,D,20231026,000000,66.37,66.94,66.17,66.65,23722,0
+NHC.US,D,20231027,000000,66.38,66.43,66,66.1,22045,0
+NHC.US,D,20231030,000000,66.67,67.47,66.16,67.47,27654,0
+NHC.US,D,20231031,000000,67.27,67.45,66.47,67.36,23623,0
+NHC.US,D,20231101,000000,67.65,68.47,67.34,67.78,20848,0
+NHC.US,D,20231102,000000,67.91,68.09,66.99,67.92,30728,0
+NHC.US,D,20231103,000000,69.01,71.2978,68.2954,70.92,53897,0
+NHC.US,D,20231106,000000,70.68,70.68,69.12,69.13,30886,0
+NHC.US,D,20231107,000000,69.27,70.6199,69.26,70.12,38267,0
+NHC.US,D,20231108,000000,69.83,70.61,69.52,70.57,26513,0
+NHC.US,D,20231109,000000,70.37,70.8,70.03,70.56,37452,0
+NHC.US,D,20231110,000000,70.56,72.1381,70.5,71.79,37944,0
+NHC.US,D,20231113,000000,71.47,72.94,71.47,72.27,26801,0
+NHC.US,D,20231114,000000,73.66,75,73.35,74.93,54416,0
+NHC.US,D,20231115,000000,74.77,75.28,73.9,74.61,46775,0
+NHC.US,D,20231116,000000,74.61,75.61,73.96,75.44,53891,0
+NHC.US,D,20231117,000000,75.48,76.63,75.3212,75.56,55201,0
+NHC.US,D,20231120,000000,75.83,76.84,75.46,76.78,47017,0
+NHC.US,D,20231121,000000,76.29,77.96,76.1,77.33,42334,0
+NHC.US,D,20231122,000000,78.17,78.34,76.15,76.16,28123,0
+NHC.US,D,20231124,000000,76.59,77.24,76.05,76.9,20557,0
+NHC.US,D,20231127,000000,76.89,77.4618,76.14,76.9,43234,0
+NHC.US,D,20231128,000000,77.15,77.15,76.07,76.07,23752,0
+NHC.US,D,20231129,000000,76.46,77.31,75.91,76.06,37592,0
+NHC.US,D,20231130,000000,75.99,77.03,75.53,76.57,61289,0
+NHC.US,D,20231201,000000,76.44,77.94,76.12,77.59,54866,0
+NHC.US,D,20231204,000000,83.52,87,82.85,86.3,471051,0
+NHC.US,D,20231205,000000,85.92,87.47,85.1701,86.86,233214,0
+NHC.US,D,20231206,000000,86.92,88.71,86.92,87.39,165340,0
+NHC.US,D,20231207,000000,87.5,87.7875,85.93,87,160250,0
+NHC.US,D,20231208,000000,87.02,89.18,86.11,88.6,200554,0
+NHC.US,D,20231211,000000,89.07,90.115,88.45,89.17,147838,0
+NHC.US,D,20231212,000000,89.16,91,88.73,90.47,175751,0
+NHC.US,D,20231213,000000,90.29,92.37,89.57,91.84,249617,0
+NHC.US,D,20231214,000000,92.75,93.24,90.7,91.71,256459,0
+NHC.US,D,20231215,000000,92.38,95.44,90.85,94.21,2661977,0
+NHC.US,D,20231218,000000,93.53,95.225,92.62,94.03,188889,0
+NHC.US,D,20231219,000000,94.68,95.47,94.11,95.39,125375,0
+NHC.US,D,20231220,000000,95.3,97.217,94.59,95.33,138516,0
+NHC.US,D,20231221,000000,95.64,96.85,95.305,95.47,99066,0
+NHC.US,D,20231222,000000,95.85,98.1742,95.85,97.58,100001,0
+NHC.US,D,20231226,000000,97.73,97.73,95.83,96.69,105377,0
+NHC.US,D,20231227,000000,97.21,97.65,95.95,96.6,122668,0
+NHC.US,D,20231228,000000,95.76,95.9,94.39,94.52,111704,0
+NHC.US,D,20231229,000000,93.84,94.175,91.69,92.42,175803,0
+NHC.US,D,20240102,000000,91.87,93.855,91.87,93.24,97525,0
+NHC.US,D,20240103,000000,92.88,94.49,92.76,93.19,93364,0
+NHC.US,D,20240104,000000,93.89,94.58,93.12,93.5,76649,0
+NHC.US,D,20240105,000000,92.94,93.87,92.06,92.2,125679,0
+NHC.US,D,20240108,000000,92.49,94.84,92.445,94.78,74175,0
+NHC.US,D,20240109,000000,94,95.12,93.11,94.61,104012,0
+NHC.US,D,20240110,000000,94.23,95.92,93.77,95.59,93975,0
+NHC.US,D,20240111,000000,95.47,95.82,94.76,95.31,89537,0
+NHC.US,D,20240112,000000,95.21,97.47,95.21,97.39,106103,0
+NHC.US,D,20240116,000000,97.02,97.17,95.73,96.09,70287,0
+NHC.US,D,20240117,000000,95.47,96.9,94.635,95.04,68313,0
+NHC.US,D,20240118,000000,96.16,96.16,95.04,95.31,50464,0
+NHC.US,D,20240119,000000,95.76,96.44,93.85,96.44,68222,0
+NHC.US,D,20240122,000000,96.29,99.16,96.29,98.07,96239,0
+NHC.US,D,20240123,000000,99.15,99.98,97.5923,98.14,89280,0
+NHC.US,D,20240124,000000,98.98,99.57,97.4,97.4,80009,0
+NHC.US,D,20240125,000000,98.61,98.61,96.59,98.1,77238,0
+NHC.US,D,20240126,000000,98.87,98.98,97.1,97.75,66663,0
+NHC.US,D,20240129,000000,97.37,97.99,96.55,97.08,58481,0
+NHC.US,D,20240130,000000,96.73,96.805,95.38,95.6,95520,0
+NHC.US,D,20240131,000000,95.75,95.915,92.9,93.04,138492,0
+NHC.US,D,20240201,000000,93.48,93.67,91.94,93.17,103661,0
+NHC.US,D,20240202,000000,92.78,93.65,92.02,92.38,70188,0
+NHC.US,D,20240205,000000,91.95,92.18,90.86,90.86,55820,0
+NHC.US,D,20240206,000000,90.6,91.91,90.43,91.16,83937,0
+NHC.US,D,20240207,000000,90.99,91.65,90.375,90.5,57471,0
+NHC.US,D,20240208,000000,90.62,91.345,90.32,90.95,72480,0
+NHC.US,D,20240209,000000,91.37,92.8067,91.37,92.5,86013,0
+NHC.US,D,20240212,000000,92.23,93.62,92.07,93.23,71416,0
+NHC.US,D,20240213,000000,91.73,92.99,89.545,90.12,92496,0
+NHC.US,D,20240214,000000,90.6,91.82,89.72,91.69,86592,0
+NHC.US,D,20240215,000000,92.2,92.64,91.22,92.34,79529,0
+NHC.US,D,20240216,000000,95,95.52,92.6,93.35,131306,0
+NHC.US,D,20240220,000000,92.55,97.85,92.55,97.65,158672,0
+NHC.US,D,20240221,000000,97.74,99.08,96.51,98.87,98999,0
+NHC.US,D,20240222,000000,98.72,100.76,98.12,100.76,71348,0
+NHC.US,D,20240223,000000,100.49,101.81,98.25,98.34,45194,0
+NHC.US,D,20240226,000000,98.25,99.68,98.25,98.73,57282,0
+NHC.US,D,20240227,000000,99.21,99.21,97.515,98.01,84747,0
+NHC.US,D,20240228,000000,97.25,98.26,96.82,97.82,45622,0
+NHC.US,D,20240229,000000,98.39,98.76,97.76,98.66,47624,0
+NHC.US,D,20240301,000000,98.22,99.0766,95.55,96.27,69001,0
+NHC.US,D,20240304,000000,96.41,97.3,95.01,95.42,77811,0
+NHC.US,D,20240305,000000,94.98,96.64,94.04,94.1,112500,0
+NHC.US,D,20240306,000000,94.09,95.07,93.31,95.07,76146,0
+NHC.US,D,20240307,000000,95.09,96.495,94.2501,95.63,59537,0
+NHC.US,D,20240308,000000,96.16,96.3,92.35,92.54,99341,0
+NHC.US,D,20240311,000000,92.76,95.89,92.76,94.8,86793,0
+NHC.US,D,20240312,000000,94.39,96.79,94.39,96.48,58950,0
+NHC.US,D,20240313,000000,95.62,97.08,94.4,94.48,66615,0
+NHC.US,D,20240314,000000,94.34,94.64,92.69,93.07,65566,0
+NHC.US,D,20240315,000000,92.48,94.38,91.435,92.26,226985,0
+NHC.US,D,20240318,000000,91.71,92.485,91.37,91.75,91058,0
+NHC.US,D,20240319,000000,91.24,92.97,91.24,92.74,70299,0
+NHC.US,D,20240320,000000,92.31,94.09,91.51,93.68,66937,0
+NHC.US,D,20240321,000000,93.59,94.67,92.96,93.35,60714,0
+NHC.US,D,20240322,000000,92.78,92.97,91.7201,92.85,56305,0
+NHC.US,D,20240325,000000,92.41,93.26,91.6942,92.04,33118,0
+NHC.US,D,20240326,000000,92.34,92.52,91.44,91.57,47739,0
+NHC.US,D,20240327,000000,91.67,93.4,91.67,93.31,48816,0
+NHC.US,D,20240328,000000,93.24,94.94,92.6,94.51,117049,0
+NHC.US,D,20240401,000000,94.68,94.68,92.15,92.49,47519,0
+NHC.US,D,20240402,000000,91.45,91.755,89,89.61,77803,0
+NHC.US,D,20240403,000000,89.23,90.705,89.23,90.56,48481,0
+NHC.US,D,20240404,000000,90.81,91.6,90.62,91.18,50024,0
+NHC.US,D,20240405,000000,90.7,92.6,90.7,92.59,67078,0
+NHC.US,D,20240408,000000,92.88,93.16,91.87,91.93,60503,0
+NHC.US,D,20240409,000000,92.37,92.37,90.71,90.88,38397,0
+NHC.US,D,20240410,000000,89.47,90.31,88.49,89.12,46584,0
+NHC.US,D,20240411,000000,89.7,89.85,88.73,89.8,34142,0
+NHC.US,D,20240412,000000,89.4,89.41,88.19,89.14,44602,0
+NHC.US,D,20240415,000000,89.43,89.595,87.97,87.97,31730,0
+NHC.US,D,20240416,000000,87.84,88.61,87.03,87.34,36591,0
+NHC.US,D,20240417,000000,87.8863,88.23,87.03,87.68,32211,0
+NHC.US,D,20240418,000000,87.87,88.83,87.65,87.95,50805,0
+NHC.US,D,20240419,000000,87.62,90.62,87.62,90.62,71309,0
+NHC.US,D,20240422,000000,90.42,90.99,89.685,89.99,41974,0
+NHC.US,D,20240423,000000,89.89,91.875,89.89,91.18,35848,0
+NHC.US,D,20240424,000000,90.77,91.13,89.64,91.13,37688,0
+NHC.US,D,20240425,000000,90.26,91.46,90.08,90.77,37406,0
+NHC.US,D,20240426,000000,90.91,91.895,90.87,91.28,29397,0
+NHC.US,D,20240429,000000,91.33,91.89,90.28,90.52,23290,0
+NHC.US,D,20240430,000000,90,91.48,90,90.87,47132,0
+NHC.US,D,20240501,000000,90.91,93.19,90.91,92.02,66821,0
+NHC.US,D,20240502,000000,93,93.44,90.63,93.41,48217,0
+NHC.US,D,20240503,000000,94,94,91.445,91.47,39231,0
+NHC.US,D,20240506,000000,91.89,93.29,91.89,93.2,40286,0
+NHC.US,D,20240507,000000,93.08,95.55,93.08,93.74,64829,0
+NHC.US,D,20240508,000000,93.03,94.44,93.03,94.21,38091,0
+NHC.US,D,20240509,000000,93.35,96.48,93.35,96.03,44781,0
+NHC.US,D,20240510,000000,97.76,97.76,94.76,94.95,30025,0
+NHC.US,D,20240513,000000,95.79,97.95,95.325,96.92,48712,0
+NHC.US,D,20240514,000000,97.76,98.46,96.125,97.85,35385,0
+NHC.US,D,20240515,000000,98.3,100.74,98.3,100.27,50234,0
+NHC.US,D,20240516,000000,99.71,100.02,98.78,99.34,28233,0
+NHC.US,D,20240517,000000,100.39,100.4,98.9774,100.4,32614,0
+NHC.US,D,20240520,000000,100.06,100.9014,98.69,99.12,40992,0
+NHC.US,D,20240521,000000,99.12,99.12,97.24,98.38,41076,0
+NHC.US,D,20240522,000000,98.24,99.635,97.935,99.62,49377,0
+NHC.US,D,20240523,000000,99.26,99.35,97.55,99.24,57737,0
+NHC.US,D,20240524,000000,100.46,102.62,100,102.33,56677,0
+NHC.US,D,20240528,000000,103.08,103.87,101.79,102.51,58003,0
+NHC.US,D,20240529,000000,101.54,102.89,101.05,102.07,51239,0
+NHC.US,D,20240530,000000,102.78,105.45,102.78,105.33,46866,0
+NHC.US,D,20240531,000000,105.05,106.63,104.63,105.75,45723,0
+NHC.US,D,20240603,000000,106.89,107,104.7,105.96,41294,0
+NHC.US,D,20240604,000000,105.45,107.45,104.725,106.56,38161,0
+NHC.US,D,20240605,000000,107,107,106.155,106.61,48898,0
+NHC.US,D,20240606,000000,106.55,107,104.35,104.83,63406,0
+NHC.US,D,20240607,000000,104,104.315,102.775,103.17,38727,0
+NHC.US,D,20240610,000000,103.17,103.17,99.95,102.24,61824,0
+NHC.US,D,20240611,000000,101.35,103.45,100.68,103.42,60856,0
+NHC.US,D,20240612,000000,104.63,106.08,103.03,103.61,49395,0
+NHC.US,D,20240613,000000,104.24,104.24,101.725,102.82,34274,0
+NHC.US,D,20240614,000000,101.73,104.1,101.33,103.2,36941,0
+NHC.US,D,20240617,000000,103.38,104.92,102.28,104.92,38105,0
+NHC.US,D,20240618,000000,104.92,107,104.785,105.84,53218,0
+NHC.US,D,20240620,000000,104.71,105.96,102.89,103.36,49413,0
+NHC.US,D,20240621,000000,103.42,106.18,103.42,106.18,155804,0
+NHC.US,D,20240624,000000,106.04,106.73,105.3,106.26,43213,0
+NHC.US,D,20240625,000000,105.98,107.195,105.98,106.86,34321,0
+NHC.US,D,20240626,000000,106.92,107.42,106.405,106.99,34292,0
+NHC.US,D,20240627,000000,106.73,107.76,105.45,107.47,39042,0
+NHC.US,D,20240628,000000,108.66,109.47,106.6601,108.4,165556,0
+NHC.US,D,20240701,000000,108.14,109.73,107.75,109.43,62325,0
+NHC.US,D,20240702,000000,109.35,111.375,109.255,110.18,45762,0
+NHC.US,D,20240703,000000,110.44,112.04,110.44,111.44,24279,0
+NHC.US,D,20240705,000000,111.22,114.39,111.07,114.26,56256,0
+NHC.US,D,20240708,000000,114.31,116.55,114.31,115.07,55860,0
+NHC.US,D,20240709,000000,114.64,115.89,112.76,113.48,83324,0
+NHC.US,D,20240710,000000,113.5,115.34,113.43,115.04,33978,0
+NHC.US,D,20240711,000000,117.06,121.01,117.06,119.75,60902,0
+NHC.US,D,20240712,000000,121,121.51,118.035,120.95,68253,0
+NHC.US,D,20240715,000000,121,123.725,119.98,120.04,76276,0
+NHC.US,D,20240716,000000,121.86,127.26,121.86,126.51,66628,0
+NHC.US,D,20240717,000000,127.41,129.48,126.94,126.97,68499,0
+NHC.US,D,20240718,000000,126.74,129.93,125.52,126.1,71860,0
+NHC.US,D,20240719,000000,126.66,127.89,124.17,124.49,50215,0
+NHC.US,D,20240722,000000,125.99,126.09,124.27,125.98,36876,0
+NHC.US,D,20240723,000000,126.06,131.25,126.06,131.25,62477,0
+NHC.US,D,20240724,000000,130.8,133.06,129.4,129.53,71391,0
+NHC.US,D,20240725,000000,131.02,133.6194,129.14,130.79,59040,0
+NHC.US,D,20240726,000000,133.06,136.01,131.74,135.76,61862,0
+NHC.US,D,20240729,000000,136.19,137.61,134.76,135.41,56384,0
+NHC.US,D,20240730,000000,135.8,138.37,135.62,135.75,57153,0
+NHC.US,D,20240731,000000,137.03,138.49,134.0801,136.16,80919,0
+NHC.US,D,20240801,000000,136.43,136.6,130.895,132.96,66321,0
+NHC.US,D,20240802,000000,127.92,128.97,122.92,125.43,69937,0
+NHC.US,D,20240805,000000,119.74,121.07,117.48,119.17,70084,0
+NHC.US,D,20240806,000000,118.29,120.91,117.45,117.58,52102,0
+NHC.US,D,20240807,000000,119.98,122.48,118.7,121.26,60015,0
+NHC.US,D,20240808,000000,122.97,123.33,120.24,121.24,44997,0
+NHC.US,D,20240809,000000,120.84,123.14,120.84,122.88,32084,0
+NHC.US,D,20240812,000000,122.88,125.47,122.235,125.12,41014,0
+NHC.US,D,20240813,000000,125.97,127.59,124.8501,127.05,40862,0
+NHC.US,D,20240814,000000,127.98,127.98,125.76,125.77,55493,0
+NHC.US,D,20240815,000000,128.19,130.42,126.91,129.66,36500,0
+NHC.US,D,20240816,000000,129.42,130.54,126.99,127.18,49808,0
+NHC.US,D,20240819,000000,126.53,128.11,126.31,127.63,32575,0
+NHC.US,D,20240820,000000,127.34,127.845,126.75,126.8,30821,0
+NHC.US,D,20240821,000000,128.08,129.11,126.92,129.06,25359,0
+NHC.US,D,20240822,000000,128.93,130.31,128.155,130.23,36893,0
+NHC.US,D,20240823,000000,130.94,134.1,129.98,134,50690,0
+NHC.US,D,20240826,000000,134.3,134.4,132.3,132.44,52753,0
+NHC.US,D,20240827,000000,132.27,132.9,130.93,132.05,36391,0
+NHC.US,D,20240828,000000,132.58,136.12,132.155,135.77,49338,0
+NHC.US,D,20240829,000000,136.78,136.78,135.35,135.69,26171,0
+NHC.US,D,20240830,000000,135.5,137.53,135.5,137.13,41698,0
+NHC.US,D,20240903,000000,135.5,136.88,130.33,130.9,61574,0
+NHC.US,D,20240904,000000,130.44,131.88,129.2,131.23,32407,0
+NHC.US,D,20240905,000000,131.47,131.68,129.51,131.68,26156,0
+NHC.US,D,20240906,000000,131.27,131.7,128.61,129.03,74456,0
+NHC.US,D,20240909,000000,126.87,127.675,118.27,121.27,186373,0
+NHC.US,D,20240910,000000,121.27,124.17,121.27,123.87,77684,0
+NHC.US,D,20240911,000000,123.87,123.87,119.92,122.22,60406,0
+NHC.US,D,20240912,000000,123.22,125.145,122.6,123.45,43737,0
+NHC.US,D,20240913,000000,124.17,125.56,124.055,124.65,53978,0
+NHC.US,D,20240916,000000,124.65,125.6,123.28,124.51,79095,0
+NHC.US,D,20240917,000000,125.48,126.9,124.07,124.1,86823,0
+NHC.US,D,20240918,000000,123.64,127.24,121.745,123.34,70845,0
+NHC.US,D,20240919,000000,125.88,126.08,123.9,125.75,53978,0
+NHC.US,D,20240920,000000,125.25,129.78,124.51,126.76,710953,0
+NHC.US,D,20240923,000000,126.91,127.69,124.805,127,51527,0
+NHC.US,D,20240924,000000,127.57,127.69,125.85,126.97,49710,0
+NHC.US,D,20240925,000000,127.15,127.15,124.93,125.38,46555,0
+NHC.US,D,20240926,000000,126.87,126.87,124.52,125.8,64921,0
+NHC.US,D,20240927,000000,126.34,126.34,123.63,124.01,39472,0
+NHC.US,D,20240930,000000,122.59,126.21,122.59,125.77,75375,0
+NHC.US,D,20241001,000000,125,125,122.685,123.2,51751,0
+NHC.US,D,20241002,000000,123.2,124.6054,122.67,122.69,33228,0
+NHC.US,D,20241003,000000,123.09,123.09,121.01,121.64,33021,0
+NHC.US,D,20241004,000000,123.22,124.1,122.23,123.02,37190,0
+NHC.US,D,20241007,000000,122.17,122.17,120.02,120.36,61878,0
+NHC.US,D,20241008,000000,120.76,121.4181,120.03,120.56,30758,0
+NHC.US,D,20241009,000000,120.56,122.34,120.415,122.08,41739,0
+NHC.US,D,20241010,000000,120.36,120.36,117.55,117.72,56381,0
+NHC.US,D,20241011,000000,118.25,120.68,118.0347,120.4,40074,0
+NHC.US,D,20241014,000000,118.64,121.32,118.64,121.12,28203,0
+NHC.US,D,20241015,000000,120.88,124.72,120.88,121.1,80548,0
+NHC.US,D,20241016,000000,122.9,125.65,122.9,124.88,55209,0
+NHC.US,D,20241017,000000,124.01,124.47,122.875,124.08,27613,0
+NHC.US,D,20241018,000000,124.32,124.925,122.24,122.24,29949,0
+NHC.US,D,20241021,000000,123.54,123.54,119.2101,119.65,34147,0
+NHC.US,D,20241022,000000,119.03,119.8,118.65,119.44,31197,0
+NHC.US,D,20241023,000000,119.03,119.06,117.385,118.91,22396,0
+NHC.US,D,20241024,000000,119.28,119.64,117.78,119.32,43246,0
+NHC.US,D,20241025,000000,119.79,120.19,118.586,118.69,22562,0
+NHC.US,D,20241028,000000,119.81,120.81,119.665,120.22,38982,0
+NHC.US,D,20241029,000000,119.39,122.13,119.39,121.84,38320,0
+NHC.US,D,20241030,000000,120.7,122.15,118.5,118.78,48486,0
+NHC.US,D,20241031,000000,119.4522,119.4522,115.9,116.03,48352,0
+NHC.US,D,20241101,000000,114.15,126.26,114.15,119.5,44695,0
+NHC.US,D,20241104,000000,118.15,119.62,116.53,116.8,30043,0
+NHC.US,D,20241105,000000,117.48,120.97,117.45,120.93,29653,0
+NHC.US,D,20241106,000000,129,136.02,129,130.34,116482,0
+NHC.US,D,20241107,000000,129.87,129.92,126.825,129.92,50271,0
+NHC.US,D,20241108,000000,132.11,135.34,131.0899,134.43,53958,0
+NHC.US,D,20241111,000000,133.965,136.86,133.965,135.75,50847,0
+NHC.US,D,20241112,000000,135.49,135.49,129.115,130.62,60162,0
+NHC.US,D,20241113,000000,130.64,134.47,129.84,129.84,42705,0
+NHC.US,D,20241114,000000,129.88,132,126.69,127.16,67877,0
+NHC.US,D,20241115,000000,127.955,128.73,124.605,125.86,64006,0
+NHC.US,D,20241118,000000,126,126.28,123.77,123.96,42553,0
+NHC.US,D,20241119,000000,122.61,125.19,122.04,124.58,40162,0
+NHC.US,D,20241120,000000,124.23,125,122.78,123.34,33425,0
+NHC.US,D,20241121,000000,124.16,126.48,124.03,125.85,43451,0
+NHC.US,D,20241122,000000,128,128,125.84,126.48,49324,0
+NHC.US,D,20241125,000000,129.25,129.95,127.08,127.08,57499,0
+NHC.US,D,20241126,000000,127.22,127.22,125.66,126.21,28190,0
+NHC.US,D,20241127,000000,127.875,127.875,124.47,124.47,37535,0
+NHC.US,D,20241129,000000,124.23,125.79,123.11,125.2,29014,0
+NHC.US,D,20241202,000000,126.385,127.89,125.525,127.36,69588,0
+NHC.US,D,20241203,000000,125.655,127.2557,125.29,125.29,38151,0
+NHC.US,D,20241204,000000,126.9,127.25,125.31,127.05,28081,0
+NHC.US,D,20241205,000000,124.85,126.215,123.505,125.07,49493,0
+NHC.US,D,20241206,000000,124.63,125.82,122.17,123.64,29325,0
+NHC.US,D,20241209,000000,123.73,123.94,122.13,122.13,33366,0
+NHC.US,D,20241210,000000,121.925,123.91,121.35,122.49,50128,0
+NHC.US,D,20241211,000000,123.865,124.26,122.62,122.7,51012,0
+NHC.US,D,20241212,000000,122.5,122.87,120.355,120.43,21360,0
+NHC.US,D,20241213,000000,120.0001,121.63,120,121.44,61326,0
+NHC.US,D,20241216,000000,122.4211,123.15,121.21,122.25,56154,0
+NHC.US,D,20241217,000000,122.595,122.595,119.66,121.24,51594,0
+NHC.US,D,20241218,000000,120.67,121.36,113.63,114.35,60475,0
+NHC.US,D,20241219,000000,115.5707,115.5707,112.84,113.83,57331,0
+NHC.US,D,20241220,000000,113.77,114.395,111.65,111.87,255358,0
+NHC.US,D,20241223,000000,111.79,112.5,110.47,110.95,43227,0
+NHC.US,D,20241224,000000,110.76,111.3,110.315,111.29,16877,0
+NHC.US,D,20241226,000000,111.67,112.025,110.32,111.76,34132,0
+NHC.US,D,20241227,000000,111.22,111.22,108.735,109.62,30926,0
+NHC.US,D,20241230,000000,107.71,109.115,107.42,107.42,46438,0
+NHC.US,D,20241231,000000,108.01,108.78,107.2001,107.56,61531,0
+NHC.US,D,20250102,000000,108.125,108.125,105.28,106.48,40786,0
+NHC.US,D,20250103,000000,106.13,107.38,106.055,106.8,66423,0
+NHC.US,D,20250106,000000,106.105,106.65,102.96,103.31,56590,0
+NHC.US,D,20250107,000000,103.52,103.7,99.2817,99.96,61406,0
+NHC.US,D,20250108,000000,99.97,101.3,99.31,99.52,75684,0
+NHC.US,D,20250110,000000,98.3104,98.3104,95.71,96.85,65644,0
+NHC.US,D,20250113,000000,96.31,97.44,94.62,97.01,51180,0
+NHC.US,D,20250114,000000,98.705,98.725,96.79,97.73,63882,0
+NHC.US,D,20250115,000000,99.465,100,97.99,98.66,54607,0
+NHC.US,D,20250116,000000,99.18,99.62,97.8,98.81,52825,0
+NHC.US,D,20250117,000000,99.875,100,97.915,98.65,43204,0
+NHC.US,D,20250121,000000,98.655,101.64276,97.93,100.77,59546,0
+NHC.US,D,20250122,000000,99.65,100.17,96.25,96.73,64026,0
+NHC.US,D,20250123,000000,97.985,97.985,95.22,96.76,72244,0
+NHC.US,D,20250124,000000,96.15,96.25,95.2501,95.99,67794,0
+NHC.US,D,20250127,000000,95.7,99.38,94.76,98.09,80141,0
+NHC.US,D,20250128,000000,98.6,99.83,97.45,99.76,51450,0
+NHC.US,D,20250129,000000,98.93,99.505,98.2,99.25,46568,0
+NHC.US,D,20250130,000000,99.74,100.51,98.97,100.33,30195,0
+NHC.US,D,20250131,000000,100.1467,103.41,99.67,102.67,90159,0
+NHC.US,D,20250203,000000,100.91,101.71,99.64,101.01,65111,0
+NHC.US,D,20250204,000000,102,102,100.16,101.67,32128,0
+NHC.US,D,20250205,000000,101.87,102.53,101.1661,101.78,33819,0
+NHC.US,D,20250206,000000,101.67,102.37,100.15,100.79,49429,0
+NHC.US,D,20250207,000000,100.63,100.63,99.405,99.67,38344,0
+NHC.US,D,20250210,000000,99.095,101.25,99.095,100.71,43200,0
+NHC.US,D,20250211,000000,99.675,102.72,99.65,102.51,42220,0
+NHC.US,D,20250212,000000,100.68,101.555,99.44,100.2,59240,0
+NHC.US,D,20250213,000000,101.545,103.87,100.7801,103.55,48387,0
+NHC.US,D,20250214,000000,102.85,104.54,102.56,102.76,61114,0
+NHC.US,D,20250218,000000,102.61,103.305,101.545,102,66840,0
+NHC.US,D,20250219,000000,102.69,103.2425,99.25,100.86,49718,0
+NHC.US,D,20250220,000000,100,100.16,96.25,96.37,80470,0
+NHC.US,D,20250221,000000,97.5,98.24,93.11,93.7,71786,0
+NHC.US,D,20250224,000000,92.57,93.01,90.51,90.62,66713,0
+NHC.US,D,20250225,000000,90.69,93.62,90.56,93.27,76199,0
+NHC.US,D,20250226,000000,93.87,93.87,91.37,92.6,50579,0
+NHC.US,D,20250227,000000,92.17,94.815,91.78,93.33,58083,0
+NHC.US,D,20250228,000000,92.28,94,91.84,93.17,86789,0
+NHC.US,D,20250303,000000,94.1,94.845,92.635,93.38,64728,0
+NHC.US,D,20250304,000000,92.9,93.89,92.01,92.71,56231,0
+NHC.US,D,20250305,000000,93.31,93.7,92.245,93.36,49721,0
+NHC.US,D,20250306,000000,92.48,94.195,92.48,93.93,49653,0
+NHC.US,D,20250307,000000,93.49,94.13,92.76,92.83,53173,0
+NHC.US,D,20250310,000000,93.46,93.81,92.31,92.93,86384,0
+NHC.US,D,20250311,000000,94.44,95.035,93.29,94.52,61532,0
+NHC.US,D,20250312,000000,95.6218,95.6218,92.785,93.74,44362,0
+NHC.US,D,20250313,000000,94.27,94.585,92.64,92.9,37776,0
+NHC.US,D,20250314,000000,92.87,94.2,92.87,93.62,33832,0
+NHC.US,D,20250317,000000,93.01,93.01,91.46,92.82,71444,0
+NHC.US,D,20250318,000000,91.51,93.64,91.1,93.03,71842,0
+NHC.US,D,20250319,000000,93.025,94.67,92.08,94.56,87772,0
+NHC.US,D,20250320,000000,94.58,94.58,91.03,91.24,90388,0
+NHC.US,D,20250321,000000,90.865,91.96,89.95,90.72,301962,0
+NHC.US,D,20250324,000000,92.34,92.75,91.045,91.46,62734,0
+NHC.US,D,20250325,000000,91.32,91.785,90.24,90.37,85714,0
+NHC.US,D,20250326,000000,91.01,92.88,90.865,92.02,43399,0
+NHC.US,D,20250327,000000,92.74,93.64,91.54,93.17,62558,0
+NHC.US,D,20250328,000000,93.29,94.17,90.5,92.41,50441,0
+NHC.US,D,20250331,000000,91.855,93.31,91.08,92.8,62199,0
+NHC.US,D,20250401,000000,93.55,93.885,92.42,93.57,36860,0
+NHC.US,D,20250402,000000,93.37,94.21,92.8,93.75,39074,0
+NHC.US,D,20250403,000000,92.02,94.33,91.185,93.32,49362,0
+NHC.US,D,20250404,000000,91.115,94.085,90.87,92.89,57119,0
+NHC.US,D,20250407,000000,91.1,94.53,89.92,90.47,83339,0
+NHC.US,D,20250408,000000,92.54,92.54,89.14,89.91,76755,0
+NHC.US,D,20250409,000000,90.87,98.315,89.505,93.64,60254,0
+NHC.US,D,20250410,000000,93.7496,93.7496,89.28,90.66,50490,0
+NHC.US,D,20250411,000000,89.5025,92.26,89.18,91.91,49674,0
+NHC.US,D,20250414,000000,93.715,93.715,91.95,92.33,33102,0
+NHC.US,D,20250415,000000,92.77,92.77,92.01,92.75,55845,0
+NHC.US,D,20250416,000000,92.03,92.27,90.87,91.57,47022,0
+NHC.US,D,20250417,000000,92.23,94.4314,91.045,92.13,42686,0
+NHC.US,D,20250421,000000,91.81,92.42,89.75,90.31,62397,0
+NHC.US,D,20250422,000000,90.99,92.65,89.4,92.58,47875,0
+NHC.US,D,20250423,000000,94.1,94.85,93.325,94,40740,0
+NHC.US,D,20250424,000000,92.51,94.72,92.51,94.41,37925,0
+NHC.US,D,20250425,000000,95,95,92.8,94.58,37335,0
+NHC.US,D,20250428,000000,93.4823,96,93.4823,95.85,42175,0
+NHC.US,D,20250429,000000,95.765,97.13,94.79,96.63,33908,0
+NHC.US,D,20250430,000000,95.89,96.39,93.74,94.49,38224,0
+NHC.US,D,20250501,000000,93.18,94.88,92.91,94.37,29019,0
+NHC.US,D,20250502,000000,94.29,96.24,94.01,96.18,25783,0
+NHC.US,D,20250505,000000,94.63,96.01,93.94,94.1,29735,0
+NHC.US,D,20250506,000000,93.545,95.36,93.545,95.05,31415,0
+NHC.US,D,20250507,000000,96.18,96.51,94.28,95.67,42058,0
+NHC.US,D,20250508,000000,95.99,96.49,94.325,94.66,31545,0
+NHC.US,D,20250509,000000,99.62,100.625,95.66,100.54,54828,0
+NHC.US,D,20250512,000000,104,104,101.09,102.14,53213,0
+NHC.US,D,20250513,000000,103.34,105.81,102.475,105.39,49346,0
+NHC.US,D,20250514,000000,105.74,108.95,104.41,108.14,94900,0
+NHC.US,D,20250515,000000,107.85,107.92,103.8157,106.58,58183,0
+NHC.US,D,20250516,000000,106.915,110.1,106.58,108.61,76076,0
+NHC.US,D,20250519,000000,107.595,107.595,105.5,106.43,33093,0
+NHC.US,D,20250520,000000,106.6,106.65,105.3701,105.65,24754,0
+NHC.US,D,20250521,000000,104.0215,104.955,101.73,103.28,32488,0
+NHC.US,D,20250527,000000,104.69,105.13,102.99,104.45,27739,0
+NHC.US,D,20250528,000000,105.45,105.45,103.11,103.96,20691,0
+NHC.US,D,20250530,000000,103.56,105.94,103.56,104.14,43482,0
+NHC.US,D,20250602,000000,104.555,104.555,103.01,103.58,38742,0
+NHC.US,D,20250603,000000,103.6145,105.6723,103.48,104.69,31927,0
+NHC.US,D,20250604,000000,105.2,105.2,103.875,104.38,28215,0
+NHC.US,D,20250605,000000,103.52,105.73,103.52,105.44,24248,0
+NHC.US,D,20250606,000000,106.18,106.44,104.83,106.1,33115,0
+NHC.US,D,20250609,000000,106.73,106.91,104.29,104.46,58529,0
+NHC.US,D,20250610,000000,105.69,106.05,103.47,104.37,129501,0
+NHC.US,D,20250611,000000,105.33,106.07,103.64,104.7,78755,0
+NHC.US,D,20250612,000000,103.62,105.09,102.77,104.56,84230,0
+NHC.US,D,20250613,000000,104.3,104.3,101.99,103.1,55936,0
+NHC.US,D,20250616,000000,102.84,103.33,101.53,102.33,75701,0
+NHC.US,D,20250617,000000,101.01,103.6,99.91,101.84,104550,0
+NHC.US,D,20250618,000000,102.15,106.53,102.04,106.04,135476,0
+NHC.US,D,20250620,000000,106.05,106.83,101.25,104.86,271511,0
+NHC.US,D,20250623,000000,104.49,107.45,104.01,106.43,76902,0
+NHC.US,D,20250624,000000,107.24,109.3,106.85,107.79,74020,0
+NHC.US,D,20250625,000000,107.05,108.34,105.5497,107.71,108319,0
+NHC.US,D,20250626,000000,108.32,109.25,107.24,109.05,64008,0
+NHC.US,D,20250627,000000,109.3,109.675,107.24,108.14,119170,0
+NHC.US,D,20250630,000000,107.255,108.11,105.23,107.01,62519,0
+NHC.US,D,20250701,000000,107.25,108.669,106.485,107.6,45179,0
+NHC.US,D,20250702,000000,107.5,109,106.35,108.76,78326,0
+NHC.US,D,20250703,000000,109.56,109.56,107.2,108.44,49044,0
+NHC.US,D,20250707,000000,108.295,108.4184,104.01,104.23,62996,0
+NHC.US,D,20250708,000000,105.41,106.755,103.31,103.47,63054,0
+NHC.US,D,20250709,000000,105.07,105.07,102.68,103.74,38549,0
+NHC.US,D,20250710,000000,102.9,104.82,102.9,104.03,66541,0
+NHC.US,D,20250711,000000,102.205,103.76,101.965,103.26,33812,0
+NHC.US,D,20250714,000000,102.69,104.1,102.24,103.17,186356,0
+NHC.US,D,20250715,000000,103.35,103.35,97.27,97.39,81059,0
+NHC.US,D,20250716,000000,97.7,99.83,97.7,98.22,73352,0
+NHC.US,D,20250717,000000,98.43,99.95,97.51,98.72,75881,0
+NHC.US,D,20250718,000000,99.125,99.44,97.33,97.44,55243,0
+NHC.US,D,20250721,000000,99.115,99.115,96.945,97.31,40040,0
+NHC.US,D,20250722,000000,97.62,98.63,96.14,96.21,42477,0
+NHC.US,D,20250723,000000,97.735,97.735,94.49,95.6,71274,0
+NHC.US,D,20250724,000000,95.145,95.405,93.54,94.48,52195,0
+NHC.US,D,20250725,000000,94.96,97.15,93.99,96.4,53557,0
+NHC.US,D,20250728,000000,96.57,97,95.55,95.82,42069,0
+NHC.US,D,20250729,000000,96.65,97.43,95.54,96.88,62344,0
+NHC.US,D,20250730,000000,96.94,97.44,94.9819,95.58,44289,0
+NHC.US,D,20250731,000000,95.42,97.065,94.27,96.03,69140,0
+NHC.US,D,20250801,000000,96.0436,96.0436,94.04,94.57,54189,0
+NHC.US,D,20250804,000000,94.92,96.08,94.23,94.77,34801,0
+NHC.US,D,20250805,000000,95.36,96.835,94.61,96.46,41187,0
+NHC.US,D,20250806,000000,95.915,96.97,95.81,96.64,36227,0
+NHC.US,D,20250807,000000,97.68,97.68,95.2001,96.41,38841,0
+NHC.US,D,20250808,000000,97.175,101.14,96.985,100.38,51865,0
+NHC.US,D,20250811,000000,101.47,105.61,99.245,103.43,111726,0
+NHC.US,D,20250812,000000,104.83,107.91,104.77,107.49,43679,0
+NHC.US,D,20250813,000000,108.5,109.705,107.3,108.82,47077,0
+NHC.US,D,20250814,000000,106.6,107.91,105.215,106.35,41828,0
+NHC.US,D,20250815,000000,106.805,107.77,105.5,107.5,36684,0
+NHC.US,D,20250818,000000,107.5,108.025,107.32,107.76,24915,0
+NHC.US,D,20250819,000000,108.06,109.71,107.75,109.33,29275,0
+NHC.US,D,20250820,000000,110.23,111.045,109.525,109.88,38447,0
+NHC.US,D,20250821,000000,110.48,112.25,109.81,110.3,34469,0
+NHC.US,D,20250822,000000,110.585,114.935,110.585,114.82,48753,0
+NHC.US,D,20250825,000000,115.11,115.33,111.98,111.98,42967,0
+NHC.US,D,20250826,000000,111.89,112.58,110.83,111.41,33194,0
+NHC.US,D,20250827,000000,111.85,112.66,111.08,111.97,27882,0
+NHC.US,D,20250828,000000,111.92,113.59,111.11,113.17,42878,0
+NHC.US,D,20250829,000000,112.93,113.6,112.42,113.48,33723,0
+NHC.US,D,20250902,000000,113.055,114,112.41,112.53,31622,0
+NHC.US,D,20250903,000000,111.82,113.35,111.2435,112.25,35199,0
+NHC.US,D,20250904,000000,112.28,115.15,112.28,115.15,32826,0
+NHC.US,D,20250905,000000,113.81,115.2,113.03,114.94,29017,0
+NHC.US,D,20250908,000000,113.9124,116.13,113.9124,115.93,34407,0
+NHC.US,D,20250909,000000,115.03,115.33,112.4,114.04,35557,0
+NHC.US,D,20250910,000000,115.355,115.355,112.95,113.42,27001,0
+NHC.US,D,20250911,000000,114.505,115.88,113.72,115.33,38048,0
+NHC.US,D,20250912,000000,115.35,115.94,114.36,114.98,56708,0
+NHC.US,D,20250915,000000,115.985,122.095,115.44,116.17,113265,0
+NHC.US,D,20250916,000000,115.97,116.44,114.59,115.38,89284,0
+NHC.US,D,20250917,000000,116.02,119.375,114.86,115.3,67470,0
+NHC.US,D,20250918,000000,116.785,119.51,115.77,119.07,111863,0
+NHC.US,D,20250919,000000,118.865,119.6,115.94,117.22,511250,0
+NHC.US,D,20250922,000000,116.15,122.935,116.15,122.32,136650,0
+NHC.US,D,20250923,000000,120.17,123.37,120.17,122.75,84518,0
+NHC.US,D,20250924,000000,123.125,125.085,121.96,124.81,43867,0
+NHC.US,D,20250925,000000,122.29,123.755,121.49,122.28,108645,0
+NHC.US,D,20250926,000000,123.28,126.89,122.49,126.41,66987,0
+NHC.US,D,20250929,000000,126.8,127.245,121.965,122.47,77985,0
+NHC.US,D,20250930,000000,122.36,122.36,119.45,121.51,62338,0
+NHC.US,D,20251001,000000,121.41,125.42,121.27,124.64,60402,0
+NHC.US,D,20251002,000000,124.7,124.7,121.41,121.8,75741,0
+NHC.US,D,20251003,000000,123.415,125.615,121.09,121.32,51253,0
+NHC.US,D,20251006,000000,121.66,121.95,117.71,118.44,35929,0
+NHC.US,D,20251007,000000,117.8,118.96,116.5325,117.81,65813,0
+NHC.US,D,20251008,000000,118.275,120.57,118.275,119.99,46402,0
+NHC.US,D,20251009,000000,119.15,120.14,117.56,118.89,74841,0
+NHC.US,D,20251010,000000,116.4156,120.65,116.4156,117.43,135908,0
+NHC.US,D,20251013,000000,118.42,120.41,117.59,119.51,127667,0
+NHC.US,D,20251014,000000,119.17,122.26,117.22,121.5,67317,0
+NHC.US,D,20251015,000000,123.17,123.41,121.16,122.49,43550,0
+NHC.US,D,20251016,000000,122.5,123.22,121.13,121.88,46605,0
+NHC.US,D,20251017,000000,121.845,122.56,120.53,121.95,68271,0
+NHC.US,D,20251020,000000,123.19,124,121.7,123.43,59270,0
+NHC.US,D,20251021,000000,124.22,124.22,121.17,121.33,63550,0
+NHC.US,D,20251022,000000,121.03,123.86,121,123.51,72429,0
+NHC.US,D,20251023,000000,122.67,123.64,121.09,122.07,27656,0
+NHC.US,D,20251024,000000,122.15,123.875,122.15,122.73,57366,0
+NHC.US,D,20251027,000000,122.535,122.72,119.985,120.38,53036,0
+NHC.US,D,20251028,000000,120.65,122.805,120.08,122,48679,0
+NHC.US,D,20251029,000000,121,123.43,119.8,120.85,86636,0
+NHC.US,D,20251030,000000,120.16,122.6243,120.16,121.79,91165,0
+NHC.US,D,20251031,000000,121.035,121.18,118.88,119.44,49107,0
+NHC.US,D,20251103,000000,118.93,121.04,118.14,121.04,54869,0
+NHC.US,D,20251104,000000,120.915,122.97,120.23,122.13,44274,0
+NHC.US,D,20251105,000000,122.47,125.58,121.19,124.93,103137,0
+NHC.US,D,20251106,000000,124.7,127.1,122.4685,125,82634,0
+NHC.US,D,20251107,000000,125.345,131.23,124.83,127.17,61700,0
+NHC.US,D,20251110,000000,126.16,131.45,124.86,130.77,62593,0
+NHC.US,D,20251111,000000,132.18,132.59,129.8768,132.2,40178,0
+NHC.US,D,20251112,000000,132.5,133.03,129.12,129.29,71748,0
+NHC.US,D,20251113,000000,127.7,127.97,124.255,126.62,58306,0
+NHC.US,D,20251114,000000,127.1,129.24,125.88,128.12,54790,0
+NHC.US,D,20251117,000000,127.87,128.16,125.145,125.87,30823,0
+NHC.US,D,20251118,000000,124.57,126.735,124.57,124.93,32507,0
+NHC.US,D,20251119,000000,125.02,126.82,124.95,126.15,61824,0
+NHC.US,D,20251120,000000,127.2,128.65,125.78,127.36,32707,0
+NHC.US,D,20251121,000000,128.29,131.6,126.79,130.44,113366,0
+NHC.US,D,20251124,000000,129.5,133.44,128.81,132.12,49905,0
+NHC.US,D,20251125,000000,134.89,139.64,133.495,137.95,127679,0
+NHC.US,D,20251126,000000,137.87,140.41,136.92,137.18,146818,0
+NHC.US,D,20251128,000000,137,137.32,135.09,136.29,39855,0
+NHC.US,D,20251201,000000,135.715,138.55,134.56,137.29,75235,0
+NHC.US,D,20251202,000000,138.895,140.3,135.835,137.18,103277,0
+NHC.US,D,20251203,000000,138,138.695,135.54,137.68,81776,0
+NHC.US,D,20251204,000000,137.25,138.68,136.0601,136.59,66036,0
+NHC.US,D,20251205,000000,139.06,139.06,132.95,134.73,47185,0
+NHC.US,D,20251208,000000,133.8,135.74,131.81,132.21,75748,0
+NHC.US,D,20251209,000000,132.055,136.4,132.055,133.84,60271,0
+NHC.US,D,20251210,000000,136.325,137.37,134.63,135.01,65320,0
+NHC.US,D,20251211,000000,135.5,138.13,135.01,137.75,63647,0
+NHC.US,D,20251212,000000,138,139.54,136.8094,138.57,46134,0
+NHC.US,D,20251215,000000,139.695,143.56,137.93,139.87,107203,0
+NHC.US,D,20251216,000000,141.275,142.1099,136.68,138.93,119938,0
+NHC.US,D,20251217,000000,138.845,141.45,138.08,140.46,70010,0
+NHC.US,D,20251218,000000,141.695,144.525,141.08,141.67,112664,0
+NHC.US,D,20251219,000000,141.015,142.615,139.31,141.64,391766,0
+NHC.US,D,20251222,000000,141.96,144.245,141.39,142.17,59317,0
+NHC.US,D,20251223,000000,142,142.9,138.92,139.23,61994,0
+NHC.US,D,20251224,000000,140.33,140.33,138.06,138.57,84721,0
+NHC.US,D,20251226,000000,137.96,139.8,137.7195,138.68,30995,0
+NHC.US,D,20251229,000000,138.63,139.26,137.605,138.77,74332,0
+NHC.US,D,20251230,000000,138.12,139.53,137.07,138.41,60825,0
+NHC.US,D,20251231,000000,139.285,139.285,136.1,137.09,96146,0
+NHC.US,D,20260102,000000,135.46,136.57,129.44,130.41,75266,0
+NHC.US,D,20260105,000000,130.03,135.25,129.92,130.93,97352,0
+NHC.US,D,20260106,000000,129.48,135.41,129.48,134.47,88447,0
+NHC.US,D,20260107,000000,134.8,135.45,131.57,131.93,73426,0
+NHC.US,D,20260108,000000,130.77,132.93,128,128.69,65427,0
+NHC.US,D,20260109,000000,128.38,130.99,128.35,129.76,61907,0
+NHC.US,D,20260112,000000,129.665,134.38,128.33,133.91,105429,0
+NHC.US,D,20260113,000000,135.36,135.66,132.96,135.66,73341,0
+NHC.US,D,20260114,000000,135.34,135.34,132.4901,135.31,77784,0
+NHC.US,D,20260115,000000,135.125,139.755,134.38,139.01,77584,0
+NHC.US,D,20260116,000000,137.2,140.34,136.05,137.15,54986,0
+NHC.US,D,20260120,000000,136.44,138.085,135.22,137.78,27436,0
+NHC.US,D,20260121,000000,139,144.27,138.1117,143.79,65593,0
+NHC.US,D,20260122,000000,142.07,146.45,142.07,144.95,59030,0
+NHC.US,D,20260123,000000,144.26,144.78,141.365,143.23,52603,0
+NHC.US,D,20260126,000000,141.49,146.74,141.49,145.73,75119,0
+NHC.US,D,20260127,000000,144.325,145.12,139.67,139.93,41936,0
+NHC.US,D,20260128,000000,141.03,141.14,138.685,139.09,52942,0
+NHC.US,D,20260129,000000,138.115,140.49,138.115,140.18,59952,0
+NHC.US,D,20260130,000000,141.86,145.38,138.91,143.11,115198,0
+NHC.US,D,20260202,000000,143.9,149.29,143.52,149.29,66069,0
+NHC.US,D,20260203,000000,150.43,151.29,146.75,148.89,57080,0
+NHC.US,D,20260204,000000,149.46,153.8499,149.45,151.45,54695,0
+NHC.US,D,20260205,000000,153.87,161.8,151.53,159.9,77470,0
+NHC.US,D,20260206,000000,158.4384,163.11,158.4384,161.57,63548,0
+NHC.US,D,20260209,000000,159.21,164.545,158.275,162.55,52113,0
+NHC.US,D,20260210,000000,164.075,164.075,160.85,162.63,54220,0
+NHC.US,D,20260211,000000,164.5,168.88,162.7,168.34,59732,0
+NHC.US,D,20260212,000000,171.64,171.64,167.555,168.33,89847,0
+NHC.US,D,20260213,000000,169.72,171.15,168.61,169.69,44432,0
+NHC.US,D,20260217,000000,171.19,171.35,163.28,164.96,72094,0
+NHC.US,D,20260218,000000,164.8,165.4,159.9601,162.1,73065,0
diff --git a/daily/us/nysemkt stocks/nnvc.us.txt b/daily/us/nysemkt stocks/nnvc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..438b71353ebf1fc1a735132c310c695b11f5b780
--- /dev/null
+++ b/daily/us/nysemkt stocks/nnvc.us.txt	
@@ -0,0 +1,3116 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NNVC.US,D,20130925,000000,140,151.8,126,127,21969,0
+NNVC.US,D,20130926,000000,128,130,100.6,114,18965,0
+NNVC.US,D,20130927,000000,114,116,97.6,108.4,28400,0
+NNVC.US,D,20130930,000000,108,108,103.4,103.8,6550,0
+NNVC.US,D,20131001,000000,102.2,107.6,101.2,103,10626,0
+NNVC.US,D,20131002,000000,101,111.4,98.4,107.2,12901,0
+NNVC.US,D,20131003,000000,111.2,114.8,106,112.6,11112,0
+NNVC.US,D,20131004,000000,112,114.2,110,111,5111,0
+NNVC.US,D,20131007,000000,113.6,113.6,104.2,104.2,6863,0
+NNVC.US,D,20131008,000000,103,104,99,99,9796,0
+NNVC.US,D,20131009,000000,98,100,91,100,14754,0
+NNVC.US,D,20131010,000000,105,108,100,102.4,8276,0
+NNVC.US,D,20131011,000000,109.6,109.6,100.4,103.6,6034,0
+NNVC.US,D,20131014,000000,105.8,105.8,97.2,101.2,8097,0
+NNVC.US,D,20131015,000000,102.4,102.4,98.6,99,3459,0
+NNVC.US,D,20131016,000000,100,100.6,97.6,98.4,7273,0
+NNVC.US,D,20131017,000000,97,104,97,100.8,6522,0
+NNVC.US,D,20131018,000000,102,104,98,101,6610,0
+NNVC.US,D,20131021,000000,103.4,109.4,103.4,108.6,23307,0
+NNVC.US,D,20131022,000000,110,110.8,104,108,11461,0
+NNVC.US,D,20131023,000000,110,110,105.8,108,5652,0
+NNVC.US,D,20131024,000000,108,109.8,106,106.2,3983,0
+NNVC.US,D,20131025,000000,107,108.8,106.2,107,3998,0
+NNVC.US,D,20131028,000000,108,114,107,112.6,8118,0
+NNVC.US,D,20131029,000000,114,114,109,109.8,3985,0
+NNVC.US,D,20131030,000000,112.6,113.4,109.4,111.6,2520,0
+NNVC.US,D,20131031,000000,111,113.8,108,108.4,2800,0
+NNVC.US,D,20131101,000000,108.2,109.2,104.4,106,6328,0
+NNVC.US,D,20131104,000000,106.8,106.8,102,102,6908,0
+NNVC.US,D,20131105,000000,103,106.8,100.2,106.2,8516,0
+NNVC.US,D,20131106,000000,106,109.8,105,107.2,11467,0
+NNVC.US,D,20131107,000000,109.2,109.6,105.2,106,5199,0
+NNVC.US,D,20131108,000000,105.4,108,105.2,107.2,3066,0
+NNVC.US,D,20131111,000000,114.4,114.4,108.4,111.8,13340,0
+NNVC.US,D,20131112,000000,110.6,112,107.2,107.2,3594,0
+NNVC.US,D,20131113,000000,107,112,107,109.6,4666,0
+NNVC.US,D,20131114,000000,110,112,109,109.6,5633,0
+NNVC.US,D,20131115,000000,109.6,110,107.2,109.2,4599,0
+NNVC.US,D,20131118,000000,109.2,109.2,106.2,106.4,6854,0
+NNVC.US,D,20131119,000000,107.4,108.6,101.8,103.4,9495,0
+NNVC.US,D,20131120,000000,103,103,94,95.2,18460,0
+NNVC.US,D,20131121,000000,97,98,90.4,90.4,15834,0
+NNVC.US,D,20131122,000000,92,95,91.2,91.4,8294,0
+NNVC.US,D,20131125,000000,91.2,95,91,93,5092,0
+NNVC.US,D,20131126,000000,93,94.4,92,93.2,2538,0
+NNVC.US,D,20131127,000000,93.2,93.2,91.4,93,5605,0
+NNVC.US,D,20131129,000000,93.2,98.8,93.2,98,4374,0
+NNVC.US,D,20131202,000000,103.4,103.8,95,99.8,12392,0
+NNVC.US,D,20131203,000000,101,101,96.8,97.6,4882,0
+NNVC.US,D,20131204,000000,99,104,96,100.4,6342,0
+NNVC.US,D,20131205,000000,101,101,95,95.4,8458,0
+NNVC.US,D,20131206,000000,97,98.4,95.4,97.8,4122,0
+NNVC.US,D,20131209,000000,99.6,100.2,97.2,100.2,7179,0
+NNVC.US,D,20131210,000000,101,103.4,97,100.2,5548,0
+NNVC.US,D,20131211,000000,99.4,101.6,96.4,99.4,3377,0
+NNVC.US,D,20131212,000000,102.8,102.8,97.2,102.4,5510,0
+NNVC.US,D,20131213,000000,103,103,97.8,102.6,4628,0
+NNVC.US,D,20131216,000000,103,108,99.2,107,17742,0
+NNVC.US,D,20131217,000000,106,109.8,104,106.6,12019,0
+NNVC.US,D,20131218,000000,106,110,105.2,107,9277,0
+NNVC.US,D,20131219,000000,105.2,107,103.2,104.4,7059,0
+NNVC.US,D,20131220,000000,104.4,105,97.4,98.6,22347,0
+NNVC.US,D,20131223,000000,100.2,101.4,96.6,99.6,8086,0
+NNVC.US,D,20131224,000000,99.6,102.4,97.2,100.2,3299,0
+NNVC.US,D,20131226,000000,103.8,103.8,96.6,100,6125,0
+NNVC.US,D,20131227,000000,100,101.2,97.8,100.8,3985,0
+NNVC.US,D,20131230,000000,101.8,101.8,98.2,98.8,4040,0
+NNVC.US,D,20131231,000000,98,98.8,96,96,9041,0
+NNVC.US,D,20140102,000000,97,99.4,95.4,99,6640,0
+NNVC.US,D,20140103,000000,100,100,96.6,100,4723,0
+NNVC.US,D,20140106,000000,100,100,93,97.8,11064,0
+NNVC.US,D,20140107,000000,98,100.4,95,99.2,4553,0
+NNVC.US,D,20140108,000000,100.2,100.6,96.8,98.2,4884,0
+NNVC.US,D,20140109,000000,96,99.8,95.4,99.4,13243,0
+NNVC.US,D,20140110,000000,98,100.2,97,100.2,5962,0
+NNVC.US,D,20140113,000000,100.2,101.6,99.8,101.6,9806,0
+NNVC.US,D,20140114,000000,102,108,100,107.8,12769,0
+NNVC.US,D,20140115,000000,107,110,103,108.4,18321,0
+NNVC.US,D,20140116,000000,109.8,115.8,107.6,115.8,21925,0
+NNVC.US,D,20140117,000000,116.2,133,116.2,121,62851,0
+NNVC.US,D,20140121,000000,109.4,118,93,99.8,186584,0
+NNVC.US,D,20140122,000000,102.6,102.6,96.2,96.8,32650,0
+NNVC.US,D,20140123,000000,95.4,99.8,93.2,97,39548,0
+NNVC.US,D,20140124,000000,97,99.6,93.8,96,17826,0
+NNVC.US,D,20140127,000000,93.6,97,93,97,18547,0
+NNVC.US,D,20140128,000000,97,97,91,96.6,21396,0
+NNVC.US,D,20140129,000000,90.6,96,90.6,91.4,13685,0
+NNVC.US,D,20140130,000000,90.6,96,90.4,95,14284,0
+NNVC.US,D,20140131,000000,90.6,94.8,88.8,91.6,27097,0
+NNVC.US,D,20140203,000000,93.6,93.6,86.2,88.4,17873,0
+NNVC.US,D,20140204,000000,91.6,93.8,87,93,23828,0
+NNVC.US,D,20140205,000000,94.6,94.8,88.4,92,12602,0
+NNVC.US,D,20140206,000000,92,93,88.6,89.4,14836,0
+NNVC.US,D,20140207,000000,88.8,91.4,88,88.6,9376,0
+NNVC.US,D,20140210,000000,88.8,91,86.2,88.4,17382,0
+NNVC.US,D,20140211,000000,64.6,75,53.4,67.2,399170,0
+NNVC.US,D,20140212,000000,71.6,73.8,69,69.6,67818,0
+NNVC.US,D,20140213,000000,68.8,68.8,56.2,62.2,101951,0
+NNVC.US,D,20140214,000000,63.8,73.4,63.8,69,80841,0
+NNVC.US,D,20140218,000000,70.8,72.4,65.8,68.6,24212,0
+NNVC.US,D,20140219,000000,68.2,80.8,68.2,80,71681,0
+NNVC.US,D,20140220,000000,83.4,83.4,74.4,74.8,26925,0
+NNVC.US,D,20140221,000000,79.8,80,75.2,77.2,12256,0
+NNVC.US,D,20140224,000000,77.2,79.8,76.2,77.8,9428,0
+NNVC.US,D,20140225,000000,84,84,77.6,79.8,16156,0
+NNVC.US,D,20140226,000000,78.2,81.8,77,77,12981,0
+NNVC.US,D,20140227,000000,77.4,80.6,77.4,78,8875,0
+NNVC.US,D,20140228,000000,78,80,78,79.6,4955,0
+NNVC.US,D,20140303,000000,79.6,82,78,81.4,10476,0
+NNVC.US,D,20140304,000000,81,81,77.8,79.2,10513,0
+NNVC.US,D,20140305,000000,77.8,80,75.2,78,12231,0
+NNVC.US,D,20140306,000000,78.2,78.2,75.4,75.4,8785,0
+NNVC.US,D,20140307,000000,75.6,80,75,75.4,13224,0
+NNVC.US,D,20140310,000000,79.2,79.2,75.4,76.2,6949,0
+NNVC.US,D,20140311,000000,76,79,75.8,77.2,8403,0
+NNVC.US,D,20140312,000000,77.4,78.2,75,77.8,7022,0
+NNVC.US,D,20140313,000000,76.4,77.4,75.2,76.4,7164,0
+NNVC.US,D,20140314,000000,79.4,81.8,77,81.8,18539,0
+NNVC.US,D,20140317,000000,82,82.4,77.2,77.2,12685,0
+NNVC.US,D,20140318,000000,77,78.8,77,78.4,3442,0
+NNVC.US,D,20140319,000000,79.2,80,78,79.2,2983,0
+NNVC.US,D,20140320,000000,79.2,80,78,79.2,4124,0
+NNVC.US,D,20140321,000000,79.8,80,77.2,80,6808,0
+NNVC.US,D,20140324,000000,78,79.2,75.6,78.2,10841,0
+NNVC.US,D,20140325,000000,77.2,78.2,75,76.4,6036,0
+NNVC.US,D,20140326,000000,75.2,76.2,71.4,73.6,21880,0
+NNVC.US,D,20140327,000000,73.6,74.8,70.4,72,8781,0
+NNVC.US,D,20140328,000000,71,73,65.2,66,24476,0
+NNVC.US,D,20140331,000000,63.6,65,58.2,64,41457,0
+NNVC.US,D,20140401,000000,63.8,65.6,61,64.6,10515,0
+NNVC.US,D,20140402,000000,63,65,60,62.4,35634,0
+NNVC.US,D,20140403,000000,62.8,65.4,60.4,61.4,14101,0
+NNVC.US,D,20140404,000000,61.8,63.2,60.6,63,7862,0
+NNVC.US,D,20140407,000000,63,63.2,61,61.8,13835,0
+NNVC.US,D,20140408,000000,61.4,62.8,60.8,61.6,7186,0
+NNVC.US,D,20140409,000000,61,65.2,61,64.4,20126,0
+NNVC.US,D,20140410,000000,66,71.6,63,70.2,24174,0
+NNVC.US,D,20140411,000000,72.6,72.6,63.4,66,13770,0
+NNVC.US,D,20140414,000000,64.8,65.2,60.4,62.2,8812,0
+NNVC.US,D,20140415,000000,61.2,62.8,60.2,61.8,16217,0
+NNVC.US,D,20140416,000000,62.2,67.8,61.8,66.2,12801,0
+NNVC.US,D,20140417,000000,66.6,69,64.6,69,9219,0
+NNVC.US,D,20140421,000000,69,71,67.8,67.8,7614,0
+NNVC.US,D,20140422,000000,66.2,69.2,66.2,69,5241,0
+NNVC.US,D,20140423,000000,68,69.2,63.2,65.8,9646,0
+NNVC.US,D,20140424,000000,64,69.4,63.4,69,7744,0
+NNVC.US,D,20140425,000000,70,70,62,64.4,5352,0
+NNVC.US,D,20140428,000000,66,67.4,63.8,66.8,5067,0
+NNVC.US,D,20140429,000000,65.2,66.6,64.8,65.6,3294,0
+NNVC.US,D,20140430,000000,65.2,65.2,60.2,63.6,9147,0
+NNVC.US,D,20140501,000000,62.6,63.8,61.2,63,4831,0
+NNVC.US,D,20140502,000000,63.4,63.4,59,60.6,15861,0
+NNVC.US,D,20140505,000000,63.2,63.4,60.2,63,11301,0
+NNVC.US,D,20140506,000000,65,69.8,64.2,68.2,24954,0
+NNVC.US,D,20140507,000000,69,69,64.4,65.2,6267,0
+NNVC.US,D,20140508,000000,68,68,62,62.2,8198,0
+NNVC.US,D,20140509,000000,62.8,66,62.8,66,12823,0
+NNVC.US,D,20140512,000000,66,66.8,63.4,66,7348,0
+NNVC.US,D,20140513,000000,65.2,67,63.8,64,8025,0
+NNVC.US,D,20140514,000000,64,66.2,64,64.8,10145,0
+NNVC.US,D,20140515,000000,64,65.2,61.2,62.4,13066,0
+NNVC.US,D,20140516,000000,63,65.8,63,64.6,2726,0
+NNVC.US,D,20140519,000000,66.2,68,62.6,64.4,10994,0
+NNVC.US,D,20140520,000000,65.4,66,63.4,65.4,4199,0
+NNVC.US,D,20140521,000000,64.4,66,62.6,64.6,14040,0
+NNVC.US,D,20140522,000000,63.8,66,63,65.6,5668,0
+NNVC.US,D,20140523,000000,64.2,68,64.2,67,10351,0
+NNVC.US,D,20140527,000000,67.4,68.8,66.4,67.8,15828,0
+NNVC.US,D,20140528,000000,68.8,69,67.2,68.4,7483,0
+NNVC.US,D,20140529,000000,68.4,71.6,66.6,69.6,11724,0
+NNVC.US,D,20140530,000000,69.4,74,69.4,70.8,24066,0
+NNVC.US,D,20140602,000000,72,73.2,69.4,69.8,6634,0
+NNVC.US,D,20140603,000000,70.8,73.2,69.8,72.2,7574,0
+NNVC.US,D,20140604,000000,72.8,77,72.2,76.2,15340,0
+NNVC.US,D,20140605,000000,75.8,79.8,74.6,79.8,20019,0
+NNVC.US,D,20140606,000000,80,80,70.6,78.6,13929,0
+NNVC.US,D,20140609,000000,78,79.6,75.6,76,8562,0
+NNVC.US,D,20140610,000000,75,77,74,75.8,8875,0
+NNVC.US,D,20140611,000000,75,76.6,74.6,76,5710,0
+NNVC.US,D,20140612,000000,75,80,75,79.2,11670,0
+NNVC.US,D,20140613,000000,78.8,82.4,78.8,82.4,18857,0
+NNVC.US,D,20140616,000000,82.4,87,80.2,81.6,24427,0
+NNVC.US,D,20140617,000000,81.8,85,80.4,82.4,11588,0
+NNVC.US,D,20140618,000000,82,84.8,80.4,84.2,23682,0
+NNVC.US,D,20140619,000000,84.4,87,84.2,86.8,11960,0
+NNVC.US,D,20140620,000000,88.2,93.8,86,93.8,16319,0
+NNVC.US,D,20140623,000000,94.4,95,90,94.6,15469,0
+NNVC.US,D,20140624,000000,95,95.4,88.2,91.6,16210,0
+NNVC.US,D,20140625,000000,92,95.2,89.2,90,12766,0
+NNVC.US,D,20140626,000000,92,92,86,89.2,13780,0
+NNVC.US,D,20140627,000000,90.4,90.6,86.8,86.8,147507,0
+NNVC.US,D,20140630,000000,85.8,86.8,82,84.6,16289,0
+NNVC.US,D,20140701,000000,83.8,83.8,76,78,25180,0
+NNVC.US,D,20140702,000000,76.2,80.6,76.2,80,15415,0
+NNVC.US,D,20140703,000000,82.2,82.4,79.6,80,6762,0
+NNVC.US,D,20140707,000000,85,85,78.2,81,15784,0
+NNVC.US,D,20140708,000000,81.4,82.8,78,81.6,5643,0
+NNVC.US,D,20140709,000000,81.6,81.6,78.6,79.6,6207,0
+NNVC.US,D,20140710,000000,78.6,80,78.2,78.6,4118,0
+NNVC.US,D,20140711,000000,78.8,81,78.6,80.6,4488,0
+NNVC.US,D,20140714,000000,81.8,82,78.6,80,5564,0
+NNVC.US,D,20140715,000000,80,90,79,84.6,9504,0
+NNVC.US,D,20140716,000000,84.6,92.6,84.6,91.4,19858,0
+NNVC.US,D,20140717,000000,90,94.6,86,91,26139,0
+NNVC.US,D,20140718,000000,88,93,87,93,8638,0
+NNVC.US,D,20140721,000000,93,93,88.8,90.8,6683,0
+NNVC.US,D,20140722,000000,91.2,92.6,89.8,90.4,6133,0
+NNVC.US,D,20140723,000000,90,92.2,82.8,84.2,16559,0
+NNVC.US,D,20140724,000000,84.8,84.8,82,82.2,6476,0
+NNVC.US,D,20140725,000000,81.2,85,79.2,82.4,12168,0
+NNVC.US,D,20140728,000000,82.8,86,81.6,82.4,12903,0
+NNVC.US,D,20140729,000000,82.4,84,79.4,79.6,10934,0
+NNVC.US,D,20140730,000000,80,83.2,77,82.6,9182,0
+NNVC.US,D,20140731,000000,81.4,83.2,77.2,81.2,15578,0
+NNVC.US,D,20140801,000000,80.8,84.6,80.2,83.2,11963,0
+NNVC.US,D,20140804,000000,89.4,89.6,82.4,84.6,62121,0
+NNVC.US,D,20140805,000000,85,85,78.4,79.8,15285,0
+NNVC.US,D,20140806,000000,79.8,82.4,78.6,81.4,7508,0
+NNVC.US,D,20140807,000000,81,83.8,79.4,80,6348,0
+NNVC.US,D,20140808,000000,83.6,88.4,81.8,85.6,32871,0
+NNVC.US,D,20140811,000000,88.8,89.2,80.2,82.4,39003,0
+NNVC.US,D,20140812,000000,81.8,82.2,80.4,81.4,12707,0
+NNVC.US,D,20140813,000000,83.8,86,82.2,85.8,18631,0
+NNVC.US,D,20140814,000000,86,86,81.6,82.6,9153,0
+NNVC.US,D,20140815,000000,84.2,84.2,81.6,83.2,11645,0
+NNVC.US,D,20140818,000000,83.4,85.6,81.6,83.4,12280,0
+NNVC.US,D,20140819,000000,82.4,83.6,81.6,82,3643,0
+NNVC.US,D,20140820,000000,81.6,81.8,80.4,81.2,13128,0
+NNVC.US,D,20140821,000000,81,81.6,78.6,79.8,12146,0
+NNVC.US,D,20140822,000000,80,81,77.6,78.6,7356,0
+NNVC.US,D,20140825,000000,79,80.6,78,79.8,5454,0
+NNVC.US,D,20140826,000000,79.8,80,78.2,79.2,8628,0
+NNVC.US,D,20140827,000000,78.8,79.6,78.2,78.6,4433,0
+NNVC.US,D,20140828,000000,78.2,78.6,77,77.2,6983,0
+NNVC.US,D,20140829,000000,77,79.6,77,78.4,6605,0
+NNVC.US,D,20140902,000000,77.8,78.8,76.6,77.6,6367,0
+NNVC.US,D,20140903,000000,78,78,70.4,71.4,20934,0
+NNVC.US,D,20140904,000000,70.4,75.8,70.4,71.8,11127,0
+NNVC.US,D,20140905,000000,72,74.4,70.6,74,6011,0
+NNVC.US,D,20140908,000000,73.8,75,72.2,74,3941,0
+NNVC.US,D,20140909,000000,74.6,77.6,72.8,73.4,9647,0
+NNVC.US,D,20140910,000000,73.6,74.4,72.8,73.2,3696,0
+NNVC.US,D,20140911,000000,72.6,77.6,72.2,77.4,12185,0
+NNVC.US,D,20140912,000000,77.2,77.2,74.2,74.8,4668,0
+NNVC.US,D,20140915,000000,74.8,74.8,70.6,71,6822,0
+NNVC.US,D,20140916,000000,71.6,75.4,71.6,73.8,8418,0
+NNVC.US,D,20140917,000000,74.8,74.8,71.8,72.4,7964,0
+NNVC.US,D,20140918,000000,72.4,73.6,70.2,70.2,4694,0
+NNVC.US,D,20140919,000000,70.2,72.2,70,71.2,14352,0
+NNVC.US,D,20140922,000000,71.6,71.6,67.2,68,12039,0
+NNVC.US,D,20140923,000000,68,69.4,67.4,68,6795,0
+NNVC.US,D,20140924,000000,68,68,66.6,68,5299,0
+NNVC.US,D,20140925,000000,65.8,66,61.2,63.4,16240,0
+NNVC.US,D,20140926,000000,64,65.4,63.8,65.4,4435,0
+NNVC.US,D,20140929,000000,64.2,65.8,63.8,64.6,7383,0
+NNVC.US,D,20140930,000000,62.4,64.4,59.2,60,33935,0
+NNVC.US,D,20141001,000000,69.8,69.8,61.8,62.8,53471,0
+NNVC.US,D,20141002,000000,63.2,66.6,60.8,66.4,21476,0
+NNVC.US,D,20141003,000000,67.6,74.2,65.4,73,32178,0
+NNVC.US,D,20141006,000000,74.2,78,69.2,69.6,21482,0
+NNVC.US,D,20141007,000000,73,73.6,70,72.2,19754,0
+NNVC.US,D,20141008,000000,72.4,74.6,65,71,22204,0
+NNVC.US,D,20141009,000000,71.4,72.4,67.2,69.6,11261,0
+NNVC.US,D,20141010,000000,68.6,70.8,67.2,68.2,10034,0
+NNVC.US,D,20141013,000000,68.2,72,67.4,72,14090,0
+NNVC.US,D,20141014,000000,71,77,70,73.8,20312,0
+NNVC.US,D,20141015,000000,74.6,75,68.2,73.6,14313,0
+NNVC.US,D,20141016,000000,71,76.4,71,75.8,10747,0
+NNVC.US,D,20141017,000000,76.2,76.8,72.8,74,7890,0
+NNVC.US,D,20141020,000000,74,74,70,71.2,13852,0
+NNVC.US,D,20141021,000000,72.8,74.2,70.2,73.2,6166,0
+NNVC.US,D,20141022,000000,73.6,73.6,67.2,68,12617,0
+NNVC.US,D,20141023,000000,68,69.6,67.6,68.8,7008,0
+NNVC.US,D,20141024,000000,68.8,69,67,68,5568,0
+NNVC.US,D,20141027,000000,70,76.6,69,74.4,29211,0
+NNVC.US,D,20141028,000000,75,79.8,74.8,79,29208,0
+NNVC.US,D,20141029,000000,79,79.8,76.2,77,16923,0
+NNVC.US,D,20141030,000000,76.8,76.8,73.2,76.4,10613,0
+NNVC.US,D,20141031,000000,76.4,77,74.4,76.2,7593,0
+NNVC.US,D,20141103,000000,74.8,79.8,72,76.6,12774,0
+NNVC.US,D,20141104,000000,76.4,77,74,76,3703,0
+NNVC.US,D,20141105,000000,76.2,76.8,74,74.2,5686,0
+NNVC.US,D,20141106,000000,72.2,73.8,70.8,73.8,9282,0
+NNVC.US,D,20141107,000000,74,74.2,70.2,71.4,9366,0
+NNVC.US,D,20141110,000000,71.2,72.6,70.2,72.4,5984,0
+NNVC.US,D,20141111,000000,72.6,73,70.6,71.4,4201,0
+NNVC.US,D,20141112,000000,70.4,70.6,67.4,69.8,10891,0
+NNVC.US,D,20141113,000000,70.2,70.8,65,69.4,8810,0
+NNVC.US,D,20141114,000000,69.4,69.4,65.6,67.8,4818,0
+NNVC.US,D,20141117,000000,53.8,67.4,53.8,66.4,15663,0
+NNVC.US,D,20141118,000000,66.4,68,64,65.4,4265,0
+NNVC.US,D,20141119,000000,64.8,65.8,61.2,61.6,11195,0
+NNVC.US,D,20141120,000000,61.6,66.6,61.6,65,11293,0
+NNVC.US,D,20141121,000000,66,66,64,64.8,4678,0
+NNVC.US,D,20141124,000000,64.6,67,64,67,5553,0
+NNVC.US,D,20141125,000000,66.8,67,64.6,64.8,3335,0
+NNVC.US,D,20141126,000000,65.2,66.4,64.6,66,3063,0
+NNVC.US,D,20141128,000000,65.8,66,62.8,64,2599,0
+NNVC.US,D,20141201,000000,63.4,64.6,62.4,62.8,3337,0
+NNVC.US,D,20141202,000000,63.4,64.6,63.2,63.6,2964,0
+NNVC.US,D,20141203,000000,63.2,63.2,62.4,62.8,5605,0
+NNVC.US,D,20141204,000000,62.6,63.2,62,62,4816,0
+NNVC.US,D,20141205,000000,62,63.2,62,62.2,5980,0
+NNVC.US,D,20141208,000000,62,63,60,60.2,7128,0
+NNVC.US,D,20141209,000000,60,62.4,57,61,16938,0
+NNVC.US,D,20141210,000000,60.4,61.8,58.6,58.6,8251,0
+NNVC.US,D,20141211,000000,59.8,59.8,55.6,57.4,11299,0
+NNVC.US,D,20141212,000000,56.8,58.6,55,56,8484,0
+NNVC.US,D,20141215,000000,56.4,56.6,50.6,51.6,14381,0
+NNVC.US,D,20141216,000000,50,53.6,50,52.2,7891,0
+NNVC.US,D,20141217,000000,52.4,61,52.4,60.8,14616,0
+NNVC.US,D,20141218,000000,59.2,60.8,56.8,59.4,9610,0
+NNVC.US,D,20141219,000000,58.8,59.2,56,56.6,16639,0
+NNVC.US,D,20141222,000000,55.8,58,53.4,56.4,7151,0
+NNVC.US,D,20141223,000000,56,57,52,56.4,9593,0
+NNVC.US,D,20141224,000000,56,56,53.2,53.6,4486,0
+NNVC.US,D,20141226,000000,54,57,53.6,56,6378,0
+NNVC.US,D,20141229,000000,56.8,57,53.8,56.6,8929,0
+NNVC.US,D,20141230,000000,54,56.8,54,54,8472,0
+NNVC.US,D,20141231,000000,53.8,56.8,51.6,54.4,16959,0
+NNVC.US,D,20150102,000000,54.4,56.4,52.8,54,4541,0
+NNVC.US,D,20150105,000000,52.6,55,52.6,53.8,5278,0
+NNVC.US,D,20150106,000000,55,55,51.2,52.2,6760,0
+NNVC.US,D,20150107,000000,53,53.2,49.8,51.6,9502,0
+NNVC.US,D,20150108,000000,53,54,50,52.2,8108,0
+NNVC.US,D,20150109,000000,51.8,53.6,50,52.4,5481,0
+NNVC.US,D,20150112,000000,50.2,51.6,49.4,50.6,6808,0
+NNVC.US,D,20150113,000000,51.8,56,50,54.6,9364,0
+NNVC.US,D,20150114,000000,55.6,58,54.4,55.2,5752,0
+NNVC.US,D,20150115,000000,55.2,56.2,51,51.4,10319,0
+NNVC.US,D,20150116,000000,51,54.8,51,54.6,3957,0
+NNVC.US,D,20150120,000000,55.8,55.8,52.4,52.8,6349,0
+NNVC.US,D,20150121,000000,52.8,54.6,50.8,50.8,7210,0
+NNVC.US,D,20150122,000000,52.2,63,52.2,56.8,32806,0
+NNVC.US,D,20150123,000000,59.8,60,54,54.4,10328,0
+NNVC.US,D,20150126,000000,52.8,56.6,52.6,56.4,9757,0
+NNVC.US,D,20150127,000000,56,56.2,54.2,55.6,5501,0
+NNVC.US,D,20150128,000000,56.2,56.4,53,53,5146,0
+NNVC.US,D,20150129,000000,52.4,54,52.2,53.8,4674,0
+NNVC.US,D,20150130,000000,53.8,55.2,51.8,52,5725,0
+NNVC.US,D,20150202,000000,52,53.2,51.6,52.2,5450,0
+NNVC.US,D,20150203,000000,52.8,54.2,52.8,53.8,2977,0
+NNVC.US,D,20150204,000000,54,55,51.2,51.6,4700,0
+NNVC.US,D,20150205,000000,52.4,55,51.6,54,4572,0
+NNVC.US,D,20150206,000000,54.2,55.8,53,54,5177,0
+NNVC.US,D,20150209,000000,54.4,56.4,52.8,53.2,6054,0
+NNVC.US,D,20150210,000000,53,55,52.6,54,5634,0
+NNVC.US,D,20150211,000000,53.6,55,53,53.8,2418,0
+NNVC.US,D,20150212,000000,55.6,61,54.4,60.4,10756,0
+NNVC.US,D,20150213,000000,63,63,58.2,59.4,6680,0
+NNVC.US,D,20150217,000000,59.4,60.6,58.8,59.2,5251,0
+NNVC.US,D,20150218,000000,58.8,61.6,55.6,59.2,8901,0
+NNVC.US,D,20150219,000000,59,59,57.4,57.6,5347,0
+NNVC.US,D,20150220,000000,58,58,54.6,55,5524,0
+NNVC.US,D,20150223,000000,55.2,55.8,54,54.6,2908,0
+NNVC.US,D,20150224,000000,55.2,55.6,53.2,53.4,3402,0
+NNVC.US,D,20150225,000000,53.4,54.6,53,53.4,5163,0
+NNVC.US,D,20150226,000000,53.2,55,52.6,53.2,5451,0
+NNVC.US,D,20150227,000000,52.8,53.8,52.6,52.8,3992,0
+NNVC.US,D,20150302,000000,53.8,55.8,52.6,55.2,8015,0
+NNVC.US,D,20150303,000000,55,55.4,53.4,54,2290,0
+NNVC.US,D,20150304,000000,54.2,55,53,54.4,2635,0
+NNVC.US,D,20150305,000000,55,59.8,54,56.4,6100,0
+NNVC.US,D,20150306,000000,55.8,56.2,54.2,54.4,3875,0
+NNVC.US,D,20150309,000000,55.4,55.4,53.4,53.4,4505,0
+NNVC.US,D,20150310,000000,53.2,53.8,51,51.8,10010,0
+NNVC.US,D,20150311,000000,52,53.6,51.2,52,3665,0
+NNVC.US,D,20150312,000000,52.6,55,52,54.6,4250,0
+NNVC.US,D,20150313,000000,52.8,54,51,52.4,4530,0
+NNVC.US,D,20150316,000000,50.8,54.4,50.6,53.4,7470,0
+NNVC.US,D,20150317,000000,52.4,54,51.6,52,3940,0
+NNVC.US,D,20150318,000000,52.6,56,51.6,52.6,11395,0
+NNVC.US,D,20150319,000000,53,55.6,53,54.4,6690,0
+NNVC.US,D,20150320,000000,54.6,55.2,51.4,51.6,8010,0
+NNVC.US,D,20150323,000000,51.4,51.8,50.6,51,5650,0
+NNVC.US,D,20150324,000000,50.8,52.8,50.8,52.2,3625,0
+NNVC.US,D,20150325,000000,51.8,53,49.4,49.4,6945,0
+NNVC.US,D,20150326,000000,49,50,45.2,48.2,18750,0
+NNVC.US,D,20150327,000000,47,49.4,45.6,46.6,11100,0
+NNVC.US,D,20150330,000000,45.2,47.2,42.6,44.2,21160,0
+NNVC.US,D,20150331,000000,43.4,47,43.2,45,9790,0
+NNVC.US,D,20150401,000000,44.8,46.8,43,45.8,14640,0
+NNVC.US,D,20150402,000000,46,46,44,45,4215,0
+NNVC.US,D,20150406,000000,43.6,47.4,43.6,45.2,12735,0
+NNVC.US,D,20150407,000000,44.8,45.4,44,44.8,10896,0
+NNVC.US,D,20150408,000000,44.6,45,43.8,44.6,4480,0
+NNVC.US,D,20150409,000000,44.6,45,40.6,42.2,17955,0
+NNVC.US,D,20150410,000000,43.2,44,41.4,41.6,14395,0
+NNVC.US,D,20150413,000000,40.8,44.4,40.8,44,13625,0
+NNVC.US,D,20150414,000000,43.8,44.6,42,42.4,8610,0
+NNVC.US,D,20150415,000000,42.6,45.6,42.2,44.8,7716,0
+NNVC.US,D,20150416,000000,44.6,46,43.4,44,8541,0
+NNVC.US,D,20150417,000000,43.4,45,41,42.2,8060,0
+NNVC.US,D,20150420,000000,43,43.8,41,41.6,10067,0
+NNVC.US,D,20150421,000000,41.8,41.8,40.8,40.8,7093,0
+NNVC.US,D,20150422,000000,40.8,42,40,40.4,13374,0
+NNVC.US,D,20150423,000000,40.2,41.6,40.2,41.2,6370,0
+NNVC.US,D,20150424,000000,41,41.6,40.2,40.4,4760,0
+NNVC.US,D,20150427,000000,40.8,42,39.6,40,9350,0
+NNVC.US,D,20150428,000000,39.8,41.4,38,38.6,17745,0
+NNVC.US,D,20150429,000000,38,38.8,36.8,37,11960,0
+NNVC.US,D,20150430,000000,36.8,38.6,34.2,34.4,23695,0
+NNVC.US,D,20150501,000000,34.4,37.2,34.2,37,20195,0
+NNVC.US,D,20150504,000000,37,38.6,36.4,36.6,8015,0
+NNVC.US,D,20150505,000000,37,37.2,35.4,35.4,7390,0
+NNVC.US,D,20150506,000000,35.4,36.6,34.2,35.6,12599,0
+NNVC.US,D,20150507,000000,35.6,37,34.2,34.2,6694,0
+NNVC.US,D,20150508,000000,34.6,34.8,33.4,34.6,5180,0
+NNVC.US,D,20150511,000000,34.8,36,34.4,34.6,5325,0
+NNVC.US,D,20150512,000000,34.4,34.6,33.2,33.8,4330,0
+NNVC.US,D,20150513,000000,33,34.2,31.8,32.2,10225,0
+NNVC.US,D,20150514,000000,32.6,34.6,32.2,33.6,11170,0
+NNVC.US,D,20150515,000000,33.4,35.2,32.4,33.2,9220,0
+NNVC.US,D,20150518,000000,33.2,34.2,32.8,33.2,5351,0
+NNVC.US,D,20150519,000000,33,33.2,32,32,9700,0
+NNVC.US,D,20150520,000000,32,33,31,32.4,9540,0
+NNVC.US,D,20150521,000000,31.6,32.6,31,32,10240,0
+NNVC.US,D,20150522,000000,32.4,32.6,31,31.2,6280,0
+NNVC.US,D,20150526,000000,31.4,32,29.4,30,8501,0
+NNVC.US,D,20150527,000000,29.8,30.8,28.8,30.6,7855,0
+NNVC.US,D,20150528,000000,30.8,31.6,30.4,30.6,5588,0
+NNVC.US,D,20150529,000000,30.6,32.4,30.6,31,10795,0
+NNVC.US,D,20150601,000000,31,31.8,30.6,31,4895,0
+NNVC.US,D,20150602,000000,32.6,35,31,33,20713,0
+NNVC.US,D,20150603,000000,33,37,33,36.6,19020,0
+NNVC.US,D,20150604,000000,36,39,35.8,37.4,15850,0
+NNVC.US,D,20150605,000000,38,43,37.8,42.8,39700,0
+NNVC.US,D,20150608,000000,45.6,47.4,42.2,45,23940,0
+NNVC.US,D,20150609,000000,46.4,46.4,42.8,45.2,15334,0
+NNVC.US,D,20150610,000000,45.4,45.6,42,44.2,17172,0
+NNVC.US,D,20150611,000000,44,44.4,42.4,44,9340,0
+NNVC.US,D,20150612,000000,43.8,43.8,41.4,42.2,35150,0
+NNVC.US,D,20150615,000000,41.8,42.4,40,40,20665,0
+NNVC.US,D,20150616,000000,40,41,39.8,39.8,7670,0
+NNVC.US,D,20150617,000000,40.2,40.2,36,36.6,9590,0
+NNVC.US,D,20150618,000000,35.8,39.8,35,39.6,21170,0
+NNVC.US,D,20150619,000000,39.2,40,37.4,38.4,17600,0
+NNVC.US,D,20150622,000000,38,39.6,37.8,39,11970,0
+NNVC.US,D,20150623,000000,39.2,41.2,38.2,40,9778,0
+NNVC.US,D,20150624,000000,39.4,40.2,36.6,37,11850,0
+NNVC.US,D,20150625,000000,37.4,38,36.2,37.2,12985,0
+NNVC.US,D,20150626,000000,38,38.8,34.4,36,170750,0
+NNVC.US,D,20150629,000000,35.6,36,34.2,35,12270,0
+NNVC.US,D,20150630,000000,35.2,36.4,34.2,34.6,8686,0
+NNVC.US,D,20150701,000000,36.8,37.8,34.8,35,9610,0
+NNVC.US,D,20150702,000000,35.4,36,34.2,34.4,10205,0
+NNVC.US,D,20150706,000000,34,34.2,33.2,33.4,8090,0
+NNVC.US,D,20150707,000000,33.8,33.8,31.6,32,5235,0
+NNVC.US,D,20150708,000000,31.6,31.8,30,30,12540,0
+NNVC.US,D,20150709,000000,31.2,32.2,30.2,32,6105,0
+NNVC.US,D,20150710,000000,32.8,33,31,31.2,2540,0
+NNVC.US,D,20150713,000000,31.6,32.6,31,32.4,2660,0
+NNVC.US,D,20150714,000000,32.4,34.6,31.8,33.8,5361,0
+NNVC.US,D,20150715,000000,33.4,36.4,33.2,33.4,8181,0
+NNVC.US,D,20150716,000000,33.8,33.8,31.4,32.4,6350,0
+NNVC.US,D,20150717,000000,32,33.4,31,31.2,5580,0
+NNVC.US,D,20150720,000000,31,31.8,30.2,30.4,9625,0
+NNVC.US,D,20150721,000000,30,31.4,30,30.2,6385,0
+NNVC.US,D,20150722,000000,30.2,31.4,30.2,30.6,4685,0
+NNVC.US,D,20150723,000000,30.8,31.4,30,30.2,7215,0
+NNVC.US,D,20150724,000000,30.4,30.8,29.2,29.2,7225,0
+NNVC.US,D,20150727,000000,30,30.4,28.2,29.2,10350,0
+NNVC.US,D,20150728,000000,28.8,30.2,28.6,29,4320,0
+NNVC.US,D,20150729,000000,29,30.6,28.6,30,5075,0
+NNVC.US,D,20150730,000000,29.8,30.8,28.8,30,5390,0
+NNVC.US,D,20150731,000000,30.2,31.2,29.2,30,3175,0
+NNVC.US,D,20150803,000000,30,30.2,27.6,28.8,11001,0
+NNVC.US,D,20150804,000000,28.8,29.6,26.8,27,10210,0
+NNVC.US,D,20150805,000000,26.4,28,26.2,27,5225,0
+NNVC.US,D,20150806,000000,26,27,24,24.4,12377,0
+NNVC.US,D,20150807,000000,24.6,25.4,24,24.4,8080,0
+NNVC.US,D,20150810,000000,25.8,30,25,27.8,15180,0
+NNVC.US,D,20150811,000000,27.8,28,25.6,26,3401,0
+NNVC.US,D,20150812,000000,26.2,27.6,25.2,26.6,4595,0
+NNVC.US,D,20150813,000000,26.2,28,25,26.8,8260,0
+NNVC.US,D,20150814,000000,26.4,26.6,25,25.4,5340,0
+NNVC.US,D,20150817,000000,25.4,27,25,25,5830,0
+NNVC.US,D,20150818,000000,25,26.4,25,25.8,3675,0
+NNVC.US,D,20150819,000000,25.6,25.8,25,25.8,3125,0
+NNVC.US,D,20150820,000000,26,26,25,25,3925,0
+NNVC.US,D,20150821,000000,25,25.2,24,24.6,8855,0
+NNVC.US,D,20150824,000000,23.6,24,21.6,23,12183,0
+NNVC.US,D,20150825,000000,23.4,23.8,21,21,9660,0
+NNVC.US,D,20150826,000000,21.6,21.8,17.8,20,18640,0
+NNVC.US,D,20150827,000000,20,21.4,19,21.2,14850,0
+NNVC.US,D,20150828,000000,21.4,24.2,21.4,22.6,7970,0
+NNVC.US,D,20150831,000000,22.6,24.6,22.2,23.8,5250,0
+NNVC.US,D,20150901,000000,23,23.8,21.4,22.2,5185,0
+NNVC.US,D,20150902,000000,22.8,22.8,21,21,4055,0
+NNVC.US,D,20150903,000000,21,22,21,21,3770,0
+NNVC.US,D,20150904,000000,20.8,21,20,20.6,5050,0
+NNVC.US,D,20150908,000000,20.8,21.6,20.6,21.2,6615,0
+NNVC.US,D,20150909,000000,21.6,22,21.2,21.4,2170,0
+NNVC.US,D,20150910,000000,21.2,21.4,20.6,20.8,4655,0
+NNVC.US,D,20150911,000000,21.4,21.4,20.4,20.4,5545,0
+NNVC.US,D,20150914,000000,20.8,20.8,20,20.4,8105,0
+NNVC.US,D,20150915,000000,20.4,21,20.4,20.6,2620,0
+NNVC.US,D,20150916,000000,21,21.2,20,20,7295,0
+NNVC.US,D,20150917,000000,20.4,23.8,20.2,23.6,11548,0
+NNVC.US,D,20150918,000000,24,31.8,24,30.6,60330,0
+NNVC.US,D,20150921,000000,29.2,30.4,26.2,26.8,15310,0
+NNVC.US,D,20150922,000000,26,26.6,25.4,25.4,3760,0
+NNVC.US,D,20150923,000000,25.6,26.6,24,24,5395,0
+NNVC.US,D,20150924,000000,24,25,23,24.8,5532,0
+NNVC.US,D,20150925,000000,25.2,26,22.6,26,5920,0
+NNVC.US,D,20150928,000000,26.4,26.4,23.2,23.4,7775,0
+NNVC.US,D,20150929,000000,23.8,24.6,23,23.6,3355,0
+NNVC.US,D,20150930,000000,24.4,24.6,23.2,23.8,4205,0
+NNVC.US,D,20151001,000000,23.8,24.4,22.4,23.2,3970,0
+NNVC.US,D,20151002,000000,23.2,25,23.2,24.6,2600,0
+NNVC.US,D,20151005,000000,24.8,27,23.4,24.4,12475,0
+NNVC.US,D,20151006,000000,24.4,26.8,24.2,26,5615,0
+NNVC.US,D,20151007,000000,25,27,25,26.2,5490,0
+NNVC.US,D,20151008,000000,26.4,29.6,26.4,28,9525,0
+NNVC.US,D,20151009,000000,28.6,28.6,26.4,27,5680,0
+NNVC.US,D,20151012,000000,27,27.2,25.2,27.2,5450,0
+NNVC.US,D,20151013,000000,26.4,27.8,26,26.4,2595,0
+NNVC.US,D,20151014,000000,26,27.2,25.6,26,2665,0
+NNVC.US,D,20151015,000000,26,27.4,26,27,4630,0
+NNVC.US,D,20151016,000000,27,28.6,26.4,26.4,5610,0
+NNVC.US,D,20151019,000000,26,27.2,25.6,26.4,2065,0
+NNVC.US,D,20151020,000000,26.4,27.198,26.2,26.4,1898,0
+NNVC.US,D,20151021,000000,26.6,27.2,26,26,4795,0
+NNVC.US,D,20151022,000000,26,26.8,26,26,3425,0
+NNVC.US,D,20151023,000000,26,26,25.2,25.8,1620,0
+NNVC.US,D,20151026,000000,25.8,25.8,25,25.6,3435,0
+NNVC.US,D,20151027,000000,25.4,25.6,24,24.2,5310,0
+NNVC.US,D,20151028,000000,24.4,24.8,24,24.4,2805,0
+NNVC.US,D,20151029,000000,24.8,25.8,24,24.2,5680,0
+NNVC.US,D,20151030,000000,24.4,25.4,24,24.2,5020,0
+NNVC.US,D,20151102,000000,24.6,25,24.2,25,1937,0
+NNVC.US,D,20151103,000000,25,25,24.2,24.8,2685,0
+NNVC.US,D,20151104,000000,24.8,25.4,24.2,24.6,3806,0
+NNVC.US,D,20151105,000000,24.4,24.6,24,24.6,2050,0
+NNVC.US,D,20151106,000000,24.4,24.8,24.2,24.8,1220,0
+NNVC.US,D,20151109,000000,24.8,25.2,24,25.2,2882,0
+NNVC.US,D,20151110,000000,25,25,24,24.4,7520,0
+NNVC.US,D,20151111,000000,24.2,24.6,22.2,24.2,7775,0
+NNVC.US,D,20151112,000000,23.6,23.8,22.6,23.4,3520,0
+NNVC.US,D,20151113,000000,22.8,24.4,22.4,23.6,3950,0
+NNVC.US,D,20151116,000000,23.2,24.8,22.6,24.8,3095,0
+NNVC.US,D,20151117,000000,24.6,24.8,23,24.8,2600,0
+NNVC.US,D,20151118,000000,24.8,24.8,23.8,24.2,765,0
+NNVC.US,D,20151119,000000,23.4,23.8,22.4,22.8,4830,0
+NNVC.US,D,20151120,000000,22.6,23,21.4,22.2,5350,0
+NNVC.US,D,20151123,000000,21.8,23.2,21,23.2,3315,0
+NNVC.US,D,20151124,000000,23,23.8,22.2,23.8,3195,0
+NNVC.US,D,20151125,000000,23.4,23.8,23.4,23.8,3125,0
+NNVC.US,D,20151127,000000,23.8,24.2,23.6,24.2,1245,0
+NNVC.US,D,20151130,000000,24,24.4,24,24.4,4295,0
+NNVC.US,D,20151201,000000,24.4,24.6,23.2,24.6,5073,0
+NNVC.US,D,20151202,000000,23.8,23.8,23,23.2,2357,0
+NNVC.US,D,20151203,000000,22.2,23,21.8,22.4,3513,0
+NNVC.US,D,20151204,000000,22.6,22.6,20.6,20.6,5615,0
+NNVC.US,D,20151207,000000,20.8,22,20.8,21.6,3430,0
+NNVC.US,D,20151208,000000,21.2,22,20.6,20.6,5343,0
+NNVC.US,D,20151209,000000,20.2,21.8,20.2,21,3260,0
+NNVC.US,D,20151210,000000,20.8,22,20.6,22,4780,0
+NNVC.US,D,20151211,000000,21.6,21.6,20.8,21,4225,0
+NNVC.US,D,20151214,000000,21.2,21.4,20.6,21.4,2716,0
+NNVC.US,D,20151215,000000,21.4,21.6,20.4,20.8,5065,0
+NNVC.US,D,20151216,000000,21.4,21.6,20.6,21,4760,0
+NNVC.US,D,20151217,000000,20.8,21.6,20.8,21.4,5000,0
+NNVC.US,D,20151218,000000,20.8,21.6,20.8,21.2,4210,0
+NNVC.US,D,20151221,000000,21.4,21.4,19.2,20.2,11815,0
+NNVC.US,D,20151222,000000,21.4,21.4,20,21.2,4320,0
+NNVC.US,D,20151223,000000,21.2,21.2,20.4,20.6,3260,0
+NNVC.US,D,20151224,000000,21,23.8,21,23.4,23643,0
+NNVC.US,D,20151228,000000,24,26,23.8,25.2,21286,0
+NNVC.US,D,20151229,000000,25.2,26.2,24,24.4,12332,0
+NNVC.US,D,20151230,000000,24,24.8,22.2,23.4,9433,0
+NNVC.US,D,20151231,000000,23.4,25,22.8,23.6,5001,0
+NNVC.US,D,20160104,000000,23.6,24,22.4,22.8,3820,0
+NNVC.US,D,20160105,000000,23,24,22.826,23.8,3357,0
+NNVC.US,D,20160106,000000,24,24,23,23.8,3518,0
+NNVC.US,D,20160107,000000,23.02,23.8,21.6,21.6,4396,0
+NNVC.US,D,20160108,000000,21.2,21.8,21,21.2,5095,0
+NNVC.US,D,20160111,000000,21.4,21.48,20.4,20.8,4596,0
+NNVC.US,D,20160112,000000,20.4,22.4,20.4,21.6,4837,0
+NNVC.US,D,20160113,000000,21.95,22,20.4,20.598,4813,0
+NNVC.US,D,20160114,000000,20.4,25,20.4,24.2,19074,0
+NNVC.US,D,20160115,000000,25,25,23.002,24,8417,0
+NNVC.US,D,20160119,000000,23.4,24.2,22.2,22.4,7320,0
+NNVC.US,D,20160120,000000,22.4,23.986,22,22.8,6171,0
+NNVC.US,D,20160121,000000,23,24.798,23,24.2,2435,0
+NNVC.US,D,20160122,000000,24.8,26.2,24.402,25.4,4348,0
+NNVC.US,D,20160125,000000,26,30,25.4,27.6,16600,0
+NNVC.US,D,20160126,000000,28.2,30,24.002,24.4,8186,0
+NNVC.US,D,20160127,000000,24.6,26.6,24.6,25.2,5986,0
+NNVC.US,D,20160128,000000,25.4,31.4,24.25,30,24677,0
+NNVC.US,D,20160129,000000,28.8,32,26.8,27.8,15811,0
+NNVC.US,D,20160201,000000,27.8,30,27.202,28.4,4599,0
+NNVC.US,D,20160202,000000,29.2,29.998,28,28.8,4966,0
+NNVC.US,D,20160203,000000,29.2,29.2,26.6,27,5169,0
+NNVC.US,D,20160204,000000,26.6,28.8,25.1,27.8,5543,0
+NNVC.US,D,20160205,000000,28.4,28.798,27.2,28.2,2530,0
+NNVC.US,D,20160208,000000,28,28.8,27.4,28,6356,0
+NNVC.US,D,20160209,000000,27.2,27.642,26,26.8,2902,0
+NNVC.US,D,20160210,000000,28.6,31,27.4,31,10183,0
+NNVC.US,D,20160211,000000,35.6,37.8,32.002,32.8,26319,0
+NNVC.US,D,20160212,000000,33.2,36,32.8,36,14556,0
+NNVC.US,D,20160216,000000,35.8,37.8,35.2,36.712,29848,0
+NNVC.US,D,20160217,000000,36.8,37,34.6,35.4,6746,0
+NNVC.US,D,20160218,000000,34.8,35.34,32.02,34.8,10981,0
+NNVC.US,D,20160219,000000,34,36.7,34,35.2,4777,0
+NNVC.US,D,20160222,000000,36,42.98,35.2,40.4,23201,0
+NNVC.US,D,20160223,000000,40,41.4,37.4,40,9679,0
+NNVC.US,D,20160224,000000,40,46.4,39.6,46.398,16509,0
+NNVC.US,D,20160225,000000,46,54.398,46,53.8,41856,0
+NNVC.US,D,20160226,000000,54.4,58.8,44.306,50,48900,0
+NNVC.US,D,20160229,000000,50.4,52.9,49.002,50,15724,0
+NNVC.US,D,20160301,000000,50.2,51,45.2,47.2,13176,0
+NNVC.US,D,20160302,000000,47,49,47,48,5371,0
+NNVC.US,D,20160303,000000,47,54.4,47,49,12577,0
+NNVC.US,D,20160304,000000,49,54.8,48.6,50.2,11749,0
+NNVC.US,D,20160307,000000,51,53.2,47.2,51.6,26105,0
+NNVC.US,D,20160308,000000,51.8,51.8,48.8,49.2,8960,0
+NNVC.US,D,20160309,000000,50.6,50.6,48.4,50,5631,0
+NNVC.US,D,20160310,000000,50,53.8,44.616,52.8,26203,0
+NNVC.US,D,20160311,000000,53,53.6,51,53.2,5249,0
+NNVC.US,D,20160314,000000,53.8,58.794,53.236,57.8,28369,0
+NNVC.US,D,20160315,000000,58,58,53,54.6,14907,0
+NNVC.US,D,20160316,000000,54.4,57,53.998,57,8544,0
+NNVC.US,D,20160317,000000,58,59.8,56,59,12761,0
+NNVC.US,D,20160318,000000,59.2,61.2,57.2,61.2,14069,0
+NNVC.US,D,20160321,000000,61.2,66,60.4,65.4,36153,0
+NNVC.US,D,20160322,000000,67,68.8,59.402,61,29695,0
+NNVC.US,D,20160323,000000,60,60.4,56.2,60,19807,0
+NNVC.US,D,20160324,000000,59.8,60.6,57.6,60.4,10822,0
+NNVC.US,D,20160328,000000,60.8,60.8,57.6,57.6,9532,0
+NNVC.US,D,20160329,000000,57,57,52,55,17764,0
+NNVC.US,D,20160330,000000,54.6,55,50,51.8,24944,0
+NNVC.US,D,20160331,000000,51.8,52.55,43.6,43.8,29592,0
+NNVC.US,D,20160401,000000,45.4,50,43.2,45.2,20174,0
+NNVC.US,D,20160404,000000,44.2,50.6,44,47,19035,0
+NNVC.US,D,20160405,000000,46.2,51,45.222,47,10279,0
+NNVC.US,D,20160406,000000,47.4,51.6,46.6,50.4,15741,0
+NNVC.US,D,20160407,000000,51,51.8,46.8,47.8,9724,0
+NNVC.US,D,20160408,000000,47.8,51.4,47.4,50.8,7228,0
+NNVC.US,D,20160411,000000,51,53.4,49.6,49.8,7941,0
+NNVC.US,D,20160412,000000,50.6,51.4,48.2,49.8,7291,0
+NNVC.US,D,20160413,000000,50.2,50.4,45.8,46.2,11612,0
+NNVC.US,D,20160414,000000,47.4,48.2,44.4,44.4,6625,0
+NNVC.US,D,20160415,000000,45.4,46.4,41.402,44,13181,0
+NNVC.US,D,20160418,000000,43.4,44.8,43,44.4,4810,0
+NNVC.US,D,20160419,000000,45,45.6,43,43,7174,0
+NNVC.US,D,20160420,000000,44,44.472,41.6,42.4,7251,0
+NNVC.US,D,20160421,000000,42,43.048,39.796,42,9610,0
+NNVC.US,D,20160422,000000,42.2,42.2,40,42,4249,0
+NNVC.US,D,20160425,000000,41.6,43.8,39,39,6624,0
+NNVC.US,D,20160426,000000,39.6,41.6,36.2,36.4,12113,0
+NNVC.US,D,20160427,000000,36.2,37.398,34.2,34.2,13073,0
+NNVC.US,D,20160428,000000,34.6,35.6,33.6,33.6,6961,0
+NNVC.US,D,20160429,000000,34,34.6,33.6,34,8910,0
+NNVC.US,D,20160502,000000,34.4,36.8,34.3,35.6,7285,0
+NNVC.US,D,20160503,000000,36,36.8,34.4,34.6,5577,0
+NNVC.US,D,20160504,000000,34.4,35,31.6,31.8,12548,0
+NNVC.US,D,20160505,000000,32,32.8,30.2,31.4,6859,0
+NNVC.US,D,20160506,000000,31,35.4,30.4,32.4,5818,0
+NNVC.US,D,20160509,000000,33.6,33.6,31.4,31.8,4373,0
+NNVC.US,D,20160510,000000,33,33,30.4,31,11775,0
+NNVC.US,D,20160511,000000,31.6,32.2,30,30.6,5896,0
+NNVC.US,D,20160512,000000,30.4,30.6,29,29.8,10258,0
+NNVC.US,D,20160513,000000,30,32.6,29.8,31,13965,0
+NNVC.US,D,20160516,000000,31,34,30.2,31.2,5898,0
+NNVC.US,D,20160517,000000,31.6,32.4,31.2,32.4,3021,0
+NNVC.US,D,20160518,000000,32,32.398,31.2,31.6,2861,0
+NNVC.US,D,20160519,000000,31,31.2,29.6,29.8,7040,0
+NNVC.US,D,20160520,000000,30.2,31.4,29.6,30,3042,0
+NNVC.US,D,20160523,000000,30,31.36,29.8,31,4554,0
+NNVC.US,D,20160524,000000,31.6,33.6,30.2,31.2,10363,0
+NNVC.US,D,20160525,000000,31.4,34,29.8,31.2,15997,0
+NNVC.US,D,20160526,000000,30.4,33.2,30.2,31.8,6368,0
+NNVC.US,D,20160527,000000,34,34,30.6,32.4,5349,0
+NNVC.US,D,20160531,000000,34.4,40.8,34.4,38.6,35990,0
+NNVC.US,D,20160601,000000,38,40,36.6,40,17559,0
+NNVC.US,D,20160602,000000,40,40,36.8,37.2,7266,0
+NNVC.US,D,20160603,000000,37,37.4,35,36.6,8089,0
+NNVC.US,D,20160606,000000,37.4,38.6,35.6,37.6,8267,0
+NNVC.US,D,20160607,000000,38,38,35.2,37.8,9600,0
+NNVC.US,D,20160608,000000,37.4,38.4,35.4,37.4,5738,0
+NNVC.US,D,20160609,000000,37.6,37.6,35.6,36.2,3943,0
+NNVC.US,D,20160610,000000,35.8,36.6,34.4,34.8,4108,0
+NNVC.US,D,20160613,000000,34.4,35.2,33,34,5516,0
+NNVC.US,D,20160614,000000,33.6,37,33,33.8,5445,0
+NNVC.US,D,20160615,000000,32.2,33.6,30.4,32.4,7315,0
+NNVC.US,D,20160616,000000,32,33.244,30.6,30.8,5164,0
+NNVC.US,D,20160617,000000,31,34.204,30.8,33.4,6211,0
+NNVC.US,D,20160620,000000,33.6,34.2,31,32.2,5169,0
+NNVC.US,D,20160621,000000,32.6,34,31.4,32,4427,0
+NNVC.US,D,20160622,000000,32.2,33.2,31.6,31.838,538,0
+NNVC.US,D,20160623,000000,32,33.8,31.2,32.8,6041,0
+NNVC.US,D,20160624,000000,31,32.598,31,31,5257,0
+NNVC.US,D,20160627,000000,31,32.6,30.6,31.2,3897,0
+NNVC.US,D,20160628,000000,32,32.4,30.6,32.2,2744,0
+NNVC.US,D,20160629,000000,32.2,34.2,31.4,33,2713,0
+NNVC.US,D,20160630,000000,33,33.2,32,32,1469,0
+NNVC.US,D,20160701,000000,32.2,35.8,32.2,33.8,10780,0
+NNVC.US,D,20160705,000000,33.8,34.44,33,33.2,2707,0
+NNVC.US,D,20160706,000000,33.2,37,33.2,35,12733,0
+NNVC.US,D,20160707,000000,35,35.672,33.2,34,4464,0
+NNVC.US,D,20160708,000000,34,34.8,33.2,33.4,2434,0
+NNVC.US,D,20160711,000000,33.8,34.8,33.4,34.8,1605,0
+NNVC.US,D,20160712,000000,34.6,35,33.6,33.8,4082,0
+NNVC.US,D,20160713,000000,34.304,34.58,32.2,32.8,3055,0
+NNVC.US,D,20160714,000000,32.8,33.2,32,32.6,2656,0
+NNVC.US,D,20160715,000000,32.8,33.2,32,32.4,2592,0
+NNVC.US,D,20160718,000000,32.4,35.8,32.2,34.2,23665,0
+NNVC.US,D,20160719,000000,35,37.8,34.2,34.6,18671,0
+NNVC.US,D,20160720,000000,35.8,35.8,34.6,34.8,3808,0
+NNVC.US,D,20160721,000000,34.8,35,34.2,34.6,1478,0
+NNVC.US,D,20160722,000000,35,35.4,34.2,34.8,3944,0
+NNVC.US,D,20160725,000000,35.2,35.2,34,35,2811,0
+NNVC.US,D,20160726,000000,34.4,34.6,33.8,34.002,3071,0
+NNVC.US,D,20160727,000000,34,35,34,34.8,1177,0
+NNVC.US,D,20160728,000000,35,35.8,35,35.4,2611,0
+NNVC.US,D,20160729,000000,34.4,36,34.2,35,2489,0
+NNVC.US,D,20160801,000000,35.4,35.4,34,34.8,4067,0
+NNVC.US,D,20160802,000000,34.4,35.198,33.6,33.8,3142,0
+NNVC.US,D,20160803,000000,33.6,34.8,33.6,34,2056,0
+NNVC.US,D,20160804,000000,34,34.6,34,34,1180,0
+NNVC.US,D,20160805,000000,34,34.8,34,34.2,5858,0
+NNVC.US,D,20160808,000000,34,34.002,33.6,33.8,3256,0
+NNVC.US,D,20160809,000000,33.2,33.798,33,33.2,2841,0
+NNVC.US,D,20160810,000000,33.2,34.4,33.2,33.4,3289,0
+NNVC.US,D,20160811,000000,33.708,34.126,33.6,33.8,2887,0
+NNVC.US,D,20160812,000000,33.6,35,33.6,34.2,2850,0
+NNVC.US,D,20160815,000000,34.2,34.2,33.6,33.8,2187,0
+NNVC.US,D,20160816,000000,34.8,34.8,33.6,34,6140,0
+NNVC.US,D,20160817,000000,33.8,34.34,33.8,33.8,915,0
+NNVC.US,D,20160818,000000,33.8,34.2,33.8,34.2,2216,0
+NNVC.US,D,20160819,000000,34.6,34.6,33.4,33.4,3735,0
+NNVC.US,D,20160822,000000,33.6,33.8,33,33,1729,0
+NNVC.US,D,20160823,000000,33.4,34,32.2,32.2,2684,0
+NNVC.US,D,20160824,000000,32,32.498,30.6,31,5868,0
+NNVC.US,D,20160825,000000,31.2,33.044,31,31,2800,0
+NNVC.US,D,20160826,000000,31.4,31.598,30.4,30.8,5115,0
+NNVC.US,D,20160829,000000,31.2,33,30.4,30.8,6894,0
+NNVC.US,D,20160830,000000,31,32.2,30.6,30.8,5570,0
+NNVC.US,D,20160831,000000,31,31,30,30.2,2515,0
+NNVC.US,D,20160901,000000,30,30.91,30,30.8,5130,0
+NNVC.US,D,20160902,000000,31.2,31.2,30,30.2,2044,0
+NNVC.US,D,20160906,000000,30.4,33,30.4,33,2873,0
+NNVC.US,D,20160907,000000,33,34,31.8,31.8,2828,0
+NNVC.US,D,20160908,000000,31.8,33.6,31.2,32.8,3987,0
+NNVC.US,D,20160909,000000,32.6,33,32,32.8,2071,0
+NNVC.US,D,20160912,000000,32,33.4,31.2,32.8,4820,0
+NNVC.US,D,20160913,000000,33.2,33.6,31.6,32.2,2951,0
+NNVC.US,D,20160914,000000,32,33.2,31.4,31.6,5003,0
+NNVC.US,D,20160915,000000,31,33.6,28.6,33.2,11132,0
+NNVC.US,D,20160916,000000,32.6,33.5,31.2,31.2,9284,0
+NNVC.US,D,20160919,000000,31.8,32.8,31.8,32.2,888,0
+NNVC.US,D,20160920,000000,32,32.6,31.8,32.2,2064,0
+NNVC.US,D,20160921,000000,32.4,33.2,31.494,32.4,3275,0
+NNVC.US,D,20160922,000000,32.2,32.6,32,32,2114,0
+NNVC.US,D,20160923,000000,31.6,32.4,31.6,32.4,3207,0
+NNVC.US,D,20160926,000000,32,32.6,32,32.5,896,0
+NNVC.US,D,20160927,000000,32.6,33.8,32.202,33.2,2963,0
+NNVC.US,D,20160928,000000,33.6,34,33.2,33.4,5739,0
+NNVC.US,D,20160929,000000,33.6,34.2,33.4,33.4,2788,0
+NNVC.US,D,20160930,000000,33.4,34,32.602,33.8,2066,0
+NNVC.US,D,20161003,000000,33.4,33.8,32,33,3509,0
+NNVC.US,D,20161004,000000,33,33.402,31.4,31.8,1772,0
+NNVC.US,D,20161005,000000,32.4,32.4,31,31.2,1536,0
+NNVC.US,D,20161006,000000,31.4,34,31.4,32.598,4747,0
+NNVC.US,D,20161007,000000,32.8,32.8,31.6,32,2099,0
+NNVC.US,D,20161010,000000,32.4,32.6,32,32.6,1000,0
+NNVC.US,D,20161011,000000,33.198,33.198,32,32.2,2120,0
+NNVC.US,D,20161012,000000,32.6,32.6,31.4,32.2,1009,0
+NNVC.US,D,20161013,000000,32.4,32.6,31.42,32,1497,0
+NNVC.US,D,20161014,000000,32.2,32.6,32.2,32.6,1756,0
+NNVC.US,D,20161017,000000,33.2,33.2,31.6,31.8,2377,0
+NNVC.US,D,20161018,000000,31.8,31.998,31.4,31.4,1662,0
+NNVC.US,D,20161019,000000,31.2,32,31,31,2660,0
+NNVC.US,D,20161020,000000,31,31.4,30.8,30.8,813,0
+NNVC.US,D,20161021,000000,30.8,30.924,29.4,30,3481,0
+NNVC.US,D,20161024,000000,29.8,30.8,29.8,30.2,2413,0
+NNVC.US,D,20161025,000000,30,31,30,30.4,1192,0
+NNVC.US,D,20161026,000000,30.4,31.2,29.6,30,2749,0
+NNVC.US,D,20161027,000000,29.696,30.134,29.696,29.822,1155,0
+NNVC.US,D,20161028,000000,29.6,30.2,29.4,29.6,1232,0
+NNVC.US,D,20161031,000000,29.4,30,29.2,29.2,4112,0
+NNVC.US,D,20161101,000000,29.2,29.2,25.4,26.2,5134,0
+NNVC.US,D,20161102,000000,25.4,26.2,24.2,25.2,5385,0
+NNVC.US,D,20161103,000000,25.2,28.2,25.2,26.6,3655,0
+NNVC.US,D,20161104,000000,26,26.8,25.6,25.6,3283,0
+NNVC.US,D,20161107,000000,26.2,27,25.6,25.8,3510,0
+NNVC.US,D,20161108,000000,25.6,26.4,25.4,26,3152,0
+NNVC.US,D,20161109,000000,26.2,28.8,26.2,27,5677,0
+NNVC.US,D,20161110,000000,27,28,26.4,26.8,6267,0
+NNVC.US,D,20161111,000000,26.6,27.8,26.6,27.6,3002,0
+NNVC.US,D,20161114,000000,28,31.4,28,28.6,7398,0
+NNVC.US,D,20161115,000000,29.6,29.6,28.4,28.8,1465,0
+NNVC.US,D,20161116,000000,28.6,28.8,27.2,27.4,1544,0
+NNVC.US,D,20161117,000000,27.4,28,25.2,25.6,6460,0
+NNVC.US,D,20161118,000000,25,26,24,25.6,1926,0
+NNVC.US,D,20161121,000000,26,26.8,25,25.2,3594,0
+NNVC.US,D,20161122,000000,25.2,25.8,25,25,3454,0
+NNVC.US,D,20161123,000000,24.8,27.8,24.8,26.2,3835,0
+NNVC.US,D,20161125,000000,26.2,26.2,25.2,25.4,748,0
+NNVC.US,D,20161128,000000,26.2,26.2,25.28,25.4,4081,0
+NNVC.US,D,20161129,000000,25,26.2,24,24.4,9695,0
+NNVC.US,D,20161130,000000,24,24.4,22.4,23,17538,0
+NNVC.US,D,20161201,000000,23,23.6,22.4,22.4,8632,0
+NNVC.US,D,20161202,000000,22.4,23,21.6,22.8,7346,0
+NNVC.US,D,20161205,000000,23.2,23.8,22.6,23.4,5982,0
+NNVC.US,D,20161206,000000,23.4,24,23.2,23.4,2926,0
+NNVC.US,D,20161207,000000,23.6,24,22,24,7162,0
+NNVC.US,D,20161208,000000,24,24,23.2,23.2,4182,0
+NNVC.US,D,20161209,000000,23.4,24.2,23,23.6,5318,0
+NNVC.US,D,20161212,000000,23.2,23.464,22.356,22.6,2797,0
+NNVC.US,D,20161213,000000,22,22,20.6,20.8,12712,0
+NNVC.US,D,20161214,000000,20.8,22.4,20.6,20.6,7763,0
+NNVC.US,D,20161215,000000,22.6,24.2,22.018,23.3,11068,0
+NNVC.US,D,20161216,000000,23.2,24.4,23.2,23.4,4788,0
+NNVC.US,D,20161219,000000,23.6,24.4,23,23.2,6022,0
+NNVC.US,D,20161220,000000,22.6,24.4,22.6,24,5219,0
+NNVC.US,D,20161221,000000,24,24.2,22.8,23,3472,0
+NNVC.US,D,20161222,000000,22.8,24,22.2,23.2,3299,0
+NNVC.US,D,20161223,000000,23,23.6,22,22.6,4929,0
+NNVC.US,D,20161227,000000,22.4,22.6,21.2,21.2,8930,0
+NNVC.US,D,20161228,000000,21.2,21.8,20.8,20.8,10419,0
+NNVC.US,D,20161229,000000,21,23.4,20.8,22.8,19386,0
+NNVC.US,D,20161230,000000,22,22.8,20.6,21.4,18549,0
+NNVC.US,D,20170103,000000,21.2,23.2,21,22,4467,0
+NNVC.US,D,20170104,000000,22,23.8,21.802,23.2,5884,0
+NNVC.US,D,20170105,000000,23.4,24.4,23.4,24,6373,0
+NNVC.US,D,20170106,000000,24.4,24.8,24.2,24.8,3265,0
+NNVC.US,D,20170109,000000,24.2,26.2,24.2,25.2,7106,0
+NNVC.US,D,20170110,000000,25.2,26,24.858,25.8,2256,0
+NNVC.US,D,20170111,000000,25.8,27,25.8,26.8,6782,0
+NNVC.US,D,20170112,000000,26.6,27,26.4,26.6,5352,0
+NNVC.US,D,20170113,000000,26,26.4,25.202,26.2,2881,0
+NNVC.US,D,20170117,000000,26.4,26.4,24,24,7047,0
+NNVC.US,D,20170118,000000,24,24.8,23.4,24.2,3633,0
+NNVC.US,D,20170119,000000,23.6,24,23,23,4086,0
+NNVC.US,D,20170120,000000,22.8,23.2,22,22.2,3884,0
+NNVC.US,D,20170123,000000,22.8,23,22,22,4017,0
+NNVC.US,D,20170124,000000,22.4,23.6,22,22.998,4050,0
+NNVC.US,D,20170125,000000,23.2,23.8,21.8,22.6,2768,0
+NNVC.US,D,20170126,000000,22.6,23.156,22.4,22.6,2075,0
+NNVC.US,D,20170127,000000,23,23,22.4,22.6,1256,0
+NNVC.US,D,20170130,000000,21.8,22.6,21.8,22.4,6055,0
+NNVC.US,D,20170131,000000,21.8,23,21.8,23,2088,0
+NNVC.US,D,20170201,000000,22.6,23.4,21.2,22.8,4092,0
+NNVC.US,D,20170202,000000,22.2,23.6,22,23.6,3092,0
+NNVC.US,D,20170203,000000,24.2,24.6,23.6,24,4579,0
+NNVC.US,D,20170206,000000,23.4,25.446,23.4,24.8,8201,0
+NNVC.US,D,20170207,000000,24.2,24.8,24,24.8,1336,0
+NNVC.US,D,20170208,000000,24.8,24.8,23.2,24.6,3473,0
+NNVC.US,D,20170209,000000,25,25.4,24.002,25.24,4504,0
+NNVC.US,D,20170210,000000,25.4,25.6,24.246,25.6,4282,0
+NNVC.US,D,20170213,000000,25.4,25.8,24,24,2181,0
+NNVC.US,D,20170214,000000,24.008,24.012,23,23.4,2912,0
+NNVC.US,D,20170215,000000,24,24,22.2,22.6,2125,0
+NNVC.US,D,20170216,000000,22.4,23,22.2,22.4,1244,0
+NNVC.US,D,20170217,000000,22.8,22.8,22.2,22.6,1099,0
+NNVC.US,D,20170221,000000,23,23,22.2,22.6,3110,0
+NNVC.US,D,20170222,000000,22.2,23,22.2,22.8,4030,0
+NNVC.US,D,20170223,000000,22.8,23,22.202,22.6,2104,0
+NNVC.US,D,20170224,000000,23,23,22,22.6,4462,0
+NNVC.US,D,20170227,000000,22,23,22,23,2875,0
+NNVC.US,D,20170228,000000,23,25,22.8,23.8,4564,0
+NNVC.US,D,20170301,000000,23.6,24.4,23,23.6,2068,0
+NNVC.US,D,20170302,000000,23.4,24.4,23,23,2094,0
+NNVC.US,D,20170303,000000,23.4,23.6,22.6,22.6,2946,0
+NNVC.US,D,20170306,000000,23.4,23.6,22.4,22.4,3096,0
+NNVC.US,D,20170307,000000,22.6,22.8,22.4,22.4,1696,0
+NNVC.US,D,20170308,000000,23,23,22.4,22.598,1565,0
+NNVC.US,D,20170309,000000,22.4,23.6,22.4,22.8,3237,0
+NNVC.US,D,20170310,000000,22.8,23.4,22,22.4,3055,0
+NNVC.US,D,20170313,000000,22,23.4,22,22.4,3744,0
+NNVC.US,D,20170314,000000,22.6,22.8,22.4,22.4,1523,0
+NNVC.US,D,20170315,000000,22.4,25.6,22.4,24.2,9032,0
+NNVC.US,D,20170316,000000,24.2,25,22.8,23.6,2431,0
+NNVC.US,D,20170317,000000,23.8,23.8,22.2,22.2,3996,0
+NNVC.US,D,20170320,000000,23.6,23.6,22.4,22.6,2253,0
+NNVC.US,D,20170321,000000,23,23.4,22.2,23.2,5078,0
+NNVC.US,D,20170322,000000,22.6,23,22.2,22.2,1557,0
+NNVC.US,D,20170323,000000,22.6,23.2,22.2,23,1681,0
+NNVC.US,D,20170324,000000,23.2,23.2,22.2,22.4,1987,0
+NNVC.US,D,20170327,000000,22.4,22.6,22,22.6,2254,0
+NNVC.US,D,20170328,000000,22,22.8,22,22,1374,0
+NNVC.US,D,20170329,000000,22.2,22.8,22.2,22.6,1015,0
+NNVC.US,D,20170330,000000,22.4,22.8,22.2,22.2,786,0
+NNVC.US,D,20170331,000000,22.2,22.8,22.2,22.4,1927,0
+NNVC.US,D,20170403,000000,23,23,22.2,22.2,3219,0
+NNVC.US,D,20170404,000000,22.4,22.6,21.8,21.8,3592,0
+NNVC.US,D,20170405,000000,22,22.4,22,22,2814,0
+NNVC.US,D,20170406,000000,22,22.2,22,22.2,2355,0
+NNVC.US,D,20170407,000000,22,23,21.8,22.2,4928,0
+NNVC.US,D,20170410,000000,21.8,23,21.8,22.6,2281,0
+NNVC.US,D,20170411,000000,22.6,23,22.4,22.4,2399,0
+NNVC.US,D,20170412,000000,22.6,22.8,22.6,22.8,653,0
+NNVC.US,D,20170413,000000,22.246,23,21.6,22.8,2947,0
+NNVC.US,D,20170417,000000,22.8,23,22.234,22.6,1882,0
+NNVC.US,D,20170418,000000,22.4,22.8,22.4,22.6,1881,0
+NNVC.US,D,20170419,000000,22.4,22.6,21.8,22.2,4309,0
+NNVC.US,D,20170420,000000,22.2,22.4,22,22.2,1281,0
+NNVC.US,D,20170421,000000,22.2,22.6,21.2,21.2,4047,0
+NNVC.US,D,20170424,000000,22,22.6,21.6,22.2,3674,0
+NNVC.US,D,20170425,000000,21.8,23,21.8,23,3990,0
+NNVC.US,D,20170426,000000,22.6,22.8,22.4,22.4,1377,0
+NNVC.US,D,20170427,000000,24,25.6,23.4,24.2,26699,0
+NNVC.US,D,20170428,000000,24.4,25.8,24.4,24.6,6385,0
+NNVC.US,D,20170501,000000,24.8,25.8,24.4,25,2892,0
+NNVC.US,D,20170502,000000,25,25.4,24,24.4,1969,0
+NNVC.US,D,20170503,000000,24,24,23.4,23.6,3159,0
+NNVC.US,D,20170504,000000,23.676,23.8,23,23.4,1441,0
+NNVC.US,D,20170505,000000,23.2,23.6,23,23.4,1643,0
+NNVC.US,D,20170508,000000,23.4,23.4,23,23,1513,0
+NNVC.US,D,20170509,000000,22.4,23,22.224,22.6,1759,0
+NNVC.US,D,20170510,000000,23,23.4,22.548,23,2300,0
+NNVC.US,D,20170511,000000,23.4,24.2,23,24,5434,0
+NNVC.US,D,20170512,000000,24.6,25,24,24.4,4881,0
+NNVC.US,D,20170515,000000,24.6,25.6,24.4,24.8,3754,0
+NNVC.US,D,20170516,000000,24.4,25.6,24.4,25.2,2456,0
+NNVC.US,D,20170517,000000,25,25,23,23.4,8649,0
+NNVC.US,D,20170518,000000,24,25.6,23.472,25,5134,0
+NNVC.US,D,20170519,000000,25,26,24.4,25.8,2761,0
+NNVC.US,D,20170522,000000,25.8,26.6,25.6,25.6,1770,0
+NNVC.US,D,20170523,000000,25.6,26.4,25.6,26.4,3117,0
+NNVC.US,D,20170524,000000,26.4,27.8,26.4,27.4,5671,0
+NNVC.US,D,20170525,000000,26.6,28.8,26.4,27.8,4043,0
+NNVC.US,D,20170526,000000,28.2,28.8,27,27.6,4870,0
+NNVC.US,D,20170530,000000,28.6,28.6,27,27.2,3094,0
+NNVC.US,D,20170531,000000,27,27.2,23.4,24.6,4214,0
+NNVC.US,D,20170601,000000,24.6,25.8,24.6,25.2,983,0
+NNVC.US,D,20170602,000000,25.4,26.4,25,26,3056,0
+NNVC.US,D,20170605,000000,26,26,24.6,24.6,1812,0
+NNVC.US,D,20170606,000000,24.6,26,24.6,25.4,3651,0
+NNVC.US,D,20170607,000000,28,30.4,24,24,37561,0
+NNVC.US,D,20170608,000000,24,25.372,23.8,25,5196,0
+NNVC.US,D,20170609,000000,25,26,24.708,25.4,5907,0
+NNVC.US,D,20170612,000000,25.2,26,25,25.2,2167,0
+NNVC.US,D,20170613,000000,25.6,26.4,25.4,26.2,3082,0
+NNVC.US,D,20170614,000000,26.2,27.4,25.8,26.6,7407,0
+NNVC.US,D,20170615,000000,26.4,27.8,26.02,26.4,3974,0
+NNVC.US,D,20170616,000000,26.2,26.6,26,26,1342,0
+NNVC.US,D,20170619,000000,26,26.8,25.8,26.2,1444,0
+NNVC.US,D,20170620,000000,26,26.6,26,26,483,0
+NNVC.US,D,20170621,000000,25.724,27,25.724,26.8,3030,0
+NNVC.US,D,20170622,000000,26.8,28.8,26.27,28,4776,0
+NNVC.US,D,20170623,000000,28,28.6,27.6,28.6,4260,0
+NNVC.US,D,20170626,000000,28,28.2,27.002,27.8,3997,0
+NNVC.US,D,20170627,000000,27.6,28.8,27.6,28.2,4998,0
+NNVC.US,D,20170628,000000,28.2,28.8,28.2,28.2,2187,0
+NNVC.US,D,20170629,000000,28.2,28.6,28,28.4,1495,0
+NNVC.US,D,20170630,000000,28.2,28.2,26.8,27,5096,0
+NNVC.US,D,20170703,000000,27,28,26,26,888,0
+NNVC.US,D,20170705,000000,26,28.4,25.6,27,12496,0
+NNVC.US,D,20170706,000000,26.6,28,26.6,27.6,4857,0
+NNVC.US,D,20170707,000000,27.6,28.8,27,28.4,3526,0
+NNVC.US,D,20170710,000000,29,29.8,27.6,28.6,6229,0
+NNVC.US,D,20170711,000000,28.4,29.6,27.4,27.6,5344,0
+NNVC.US,D,20170712,000000,27.6,28,27,27.4,1675,0
+NNVC.US,D,20170713,000000,27.2,28,26.4,27.2,5393,0
+NNVC.US,D,20170714,000000,27.8,28,27.196,27.8,2436,0
+NNVC.US,D,20170717,000000,28,29.2,27.2,28.2,3555,0
+NNVC.US,D,20170718,000000,28,28.2,27.014,27.6,1011,0
+NNVC.US,D,20170719,000000,27.6,28.4,27.6,27.6,1851,0
+NNVC.US,D,20170720,000000,27.6,28.8,27.2,28.4,4989,0
+NNVC.US,D,20170721,000000,28,31.6,28,30.8,22855,0
+NNVC.US,D,20170724,000000,31.8,32.8,29,29,13234,0
+NNVC.US,D,20170725,000000,29.4,31,29.4,29.6,7083,0
+NNVC.US,D,20170726,000000,29.8,31,29.62,30,5440,0
+NNVC.US,D,20170727,000000,31.4,31.4,29.6,29.8,4564,0
+NNVC.US,D,20170728,000000,29.414,30,29.4,29.6,512,0
+NNVC.US,D,20170731,000000,30.2,30.2,28.6,28.6,3402,0
+NNVC.US,D,20170801,000000,28.8,28.8,27,27.4,6506,0
+NNVC.US,D,20170802,000000,27.4,29.8,27.4,28.198,3752,0
+NNVC.US,D,20170803,000000,27.8,29,27.4,27.6,901,0
+NNVC.US,D,20170804,000000,28.144,28.6,27.6,28,2857,0
+NNVC.US,D,20170807,000000,28.2,28.6,25.8,26.4,4412,0
+NNVC.US,D,20170808,000000,27.8,27.8,26.278,27.2,5414,0
+NNVC.US,D,20170809,000000,26.8,27.6,26.8,27,2166,0
+NNVC.US,D,20170810,000000,26.8,27.6,25.2,25.2,4474,0
+NNVC.US,D,20170811,000000,25,26.4,24.8,25,7209,0
+NNVC.US,D,20170814,000000,25,27.6,24.602,26.4,2496,0
+NNVC.US,D,20170815,000000,26.4,27,25,25.6,2472,0
+NNVC.US,D,20170816,000000,25.6,26.8,25.6,26.2,322,0
+NNVC.US,D,20170817,000000,26,26.2,25.8,25.8,451,0
+NNVC.US,D,20170818,000000,25.6,26,25.2,26,1971,0
+NNVC.US,D,20170821,000000,25.4,25.64,25,25,1216,0
+NNVC.US,D,20170822,000000,25,26.8,25,25.4,1757,0
+NNVC.US,D,20170823,000000,25.6,25.6,24.8,25.2,2912,0
+NNVC.US,D,20170824,000000,24.986,25.6,24.986,25.2,2645,0
+NNVC.US,D,20170825,000000,25.406,25.6,25,25.4,1619,0
+NNVC.US,D,20170828,000000,25,25.6,25,25,1769,0
+NNVC.US,D,20170829,000000,24.8,25.6,24.8,25.2,1461,0
+NNVC.US,D,20170830,000000,25.2,26.738,25.2,26.4,3066,0
+NNVC.US,D,20170831,000000,28.2,28.6,26.64,27.2,5319,0
+NNVC.US,D,20170901,000000,27.8,28.2,27.2,28,1842,0
+NNVC.US,D,20170905,000000,28,28.2,26.2,27,4137,0
+NNVC.US,D,20170906,000000,27.6,27.6,27.4,27.4,1063,0
+NNVC.US,D,20170907,000000,28,28,27.4,27.6,1512,0
+NNVC.US,D,20170908,000000,27.2,27.6,27.2,27.4,2920,0
+NNVC.US,D,20170911,000000,27.4,28,27.3,27.6,854,0
+NNVC.US,D,20170912,000000,27.4,27.6,26.8,27.4,1401,0
+NNVC.US,D,20170913,000000,27.8,27.924,27,27.2,2061,0
+NNVC.US,D,20170914,000000,27.6,28,27,27.6,4602,0
+NNVC.US,D,20170915,000000,27.6,28,26.814,27.2,2049,0
+NNVC.US,D,20170918,000000,26,26.6,25.402,26,3816,0
+NNVC.US,D,20170919,000000,25.8,26.2,24.6,25,8605,0
+NNVC.US,D,20170920,000000,25,25.98,25,25.4,1324,0
+NNVC.US,D,20170921,000000,26,26,25.368,25.4,1272,0
+NNVC.US,D,20170922,000000,25.06,25.8,25,25.4,1220,0
+NNVC.US,D,20170925,000000,25.8,25.8,25.202,25.6,1705,0
+NNVC.US,D,20170926,000000,24.4,25.2,24.2,25,2553,0
+NNVC.US,D,20170927,000000,25,25.4,24.6,24.6,1784,0
+NNVC.US,D,20170928,000000,24.6,25,23.2,23.4,8160,0
+NNVC.US,D,20170929,000000,22.6,23.4,18.8,22.8,24509,0
+NNVC.US,D,20171002,000000,23.4,23.4,22.4,22.6,3058,0
+NNVC.US,D,20171003,000000,23.2,23.4,21.6,22.4,5868,0
+NNVC.US,D,20171004,000000,22.6,23,21.602,22.6,3241,0
+NNVC.US,D,20171005,000000,22,22.6,21.6,21.8,2893,0
+NNVC.US,D,20171006,000000,21.6,22.4,21.6,22.2,2896,0
+NNVC.US,D,20171009,000000,21.8,22,21.4,21.6,2536,0
+NNVC.US,D,20171010,000000,21.4,21.524,20.8,20.8,6084,0
+NNVC.US,D,20171011,000000,20.2,21.4,20.2,20.8,3670,0
+NNVC.US,D,20171012,000000,21,21.4,20.6,20.6,1740,0
+NNVC.US,D,20171013,000000,20.4,20.8,19.812,20.2,9238,0
+NNVC.US,D,20171016,000000,20,20.6,19.6,20.4,11140,0
+NNVC.US,D,20171017,000000,20.4,21,20,20.2,10351,0
+NNVC.US,D,20171018,000000,20.2,21.4,20.2,20.6,8187,0
+NNVC.US,D,20171019,000000,20.8,20.8,20,20.2,4826,0
+NNVC.US,D,20171020,000000,20,20.6,19.526,20.2,8261,0
+NNVC.US,D,20171023,000000,20,20.31,18.782,19.002,13637,0
+NNVC.US,D,20171024,000000,19.798,19.798,18.8,19.239,12265,0
+NNVC.US,D,20171025,000000,18.8,19.6,18.45,19.242,9060,0
+NNVC.US,D,20171026,000000,19.4,19.6,18.276,19.488,8692,0
+NNVC.US,D,20171027,000000,19.4,23.2,19.004,23.2,47419,0
+NNVC.US,D,20171030,000000,23.4,23.4,21.2,21.8,8755,0
+NNVC.US,D,20171031,000000,21,21.6,20.6,21.2,2980,0
+NNVC.US,D,20171101,000000,20.8,21.4,20,20.2,5175,0
+NNVC.US,D,20171102,000000,20.2,20.6,19.2,20.4,3553,0
+NNVC.US,D,20171103,000000,20,20.6,20,20.4,4712,0
+NNVC.US,D,20171106,000000,20.2,21.6,19.4,20.2,3565,0
+NNVC.US,D,20171107,000000,20.2,20.8,20,20.8,3592,0
+NNVC.US,D,20171108,000000,21,21.116,20.442,20.6,2070,0
+NNVC.US,D,20171109,000000,20.2,20.462,19.8,20.318,2954,0
+NNVC.US,D,20171110,000000,20,20.8,20,20,3981,0
+NNVC.US,D,20171113,000000,19.6,20.38,19.6,20,3048,0
+NNVC.US,D,20171114,000000,19.72,20.2,19.402,19.624,5485,0
+NNVC.US,D,20171115,000000,19.404,20.2,19.4,19.6,5786,0
+NNVC.US,D,20171116,000000,19.6,20,19.4,19.798,3380,0
+NNVC.US,D,20171117,000000,19.6,21,19.6,20,15484,0
+NNVC.US,D,20171120,000000,20,20.6,19.802,20.2,5967,0
+NNVC.US,D,20171121,000000,19.998,20.6,19.6,19.6,5768,0
+NNVC.US,D,20171122,000000,20.2,20.2,19.8,19.802,4194,0
+NNVC.US,D,20171124,000000,20,20,19.62,19.62,2155,0
+NNVC.US,D,20171127,000000,20,21,19.82,21,9027,0
+NNVC.US,D,20171128,000000,20.2,20.6,20,20.6,4345,0
+NNVC.US,D,20171129,000000,20.6,21,19.8,20.6,3110,0
+NNVC.US,D,20171130,000000,20.2,22.4,20.2,20.6,12309,0
+NNVC.US,D,20171201,000000,21,21.6,20.2,20.8,4567,0
+NNVC.US,D,20171204,000000,21,22.4,20,21,13273,0
+NNVC.US,D,20171205,000000,20.4,22.8,20.4,22.4,11149,0
+NNVC.US,D,20171206,000000,22.4,22.6,21.62,22.4,8071,0
+NNVC.US,D,20171207,000000,23.8,24.6,22.4,22.4,15971,0
+NNVC.US,D,20171208,000000,22.2,22.2,21.4,21.6,9788,0
+NNVC.US,D,20171211,000000,21.6,23,20.8,20.8,6401,0
+NNVC.US,D,20171212,000000,20.6,20.8,19.034,20.6,8329,0
+NNVC.US,D,20171213,000000,20.4,20.8,20,20,5916,0
+NNVC.US,D,20171214,000000,20,20.268,19.9,19.9,5071,0
+NNVC.US,D,20171215,000000,20.2,20.4,20,20.2,1731,0
+NNVC.US,D,20171218,000000,20,20.8,20,20,2835,0
+NNVC.US,D,20171219,000000,20,20,19.512,19.6,24028,0
+NNVC.US,D,20171220,000000,19,20,18.36,19.104,14129,0
+NNVC.US,D,20171221,000000,19,19.926,19,19.602,3948,0
+NNVC.US,D,20171222,000000,19.584,19.784,18.802,18.998,6473,0
+NNVC.US,D,20171226,000000,18.8,19.502,18.4,19.202,5699,0
+NNVC.US,D,20171227,000000,19.2,19.74,19,19.2,1912,0
+NNVC.US,D,20171228,000000,19.2,19.2,18.606,18.624,3205,0
+NNVC.US,D,20171229,000000,18.238,18.98,17.4,17.602,21676,0
+NNVC.US,D,20180102,000000,18,18.996,17.414,18.3,6683,0
+NNVC.US,D,20180103,000000,18.94,18.998,18.4,18.502,5439,0
+NNVC.US,D,20180104,000000,18.94,19.2,18.7,19,8187,0
+NNVC.US,D,20180105,000000,19,19,18.8,18.8,1549,0
+NNVC.US,D,20180108,000000,18.94,19,18,18.4,11389,0
+NNVC.US,D,20180109,000000,18.22,18.696,17.8,18.004,4461,0
+NNVC.US,D,20180110,000000,18,18.2,16.606,16.9,16397,0
+NNVC.US,D,20180111,000000,17.062,18.896,17,18.602,10130,0
+NNVC.US,D,20180112,000000,18.2,18.4,17.502,18,8288,0
+NNVC.US,D,20180116,000000,18,19,17.6,19,6028,0
+NNVC.US,D,20180117,000000,19,19,17.6,18.198,4382,0
+NNVC.US,D,20180118,000000,18,18.8,17.9,18.796,8327,0
+NNVC.US,D,20180119,000000,18.8,20.6,18.4,20.6,12745,0
+NNVC.US,D,20180122,000000,20.8,21.58,20.6,21.2,14770,0
+NNVC.US,D,20180123,000000,21.2,21.2,19.8,19.8,8324,0
+NNVC.US,D,20180124,000000,20.8,21,20.2,20.2,4033,0
+NNVC.US,D,20180125,000000,20,20.6,19,19.8,8618,0
+NNVC.US,D,20180126,000000,19.42,21,17.8,19.806,7571,0
+NNVC.US,D,20180129,000000,19.838,20.198,19.4,19.8,3285,0
+NNVC.US,D,20180130,000000,19.658,20.2,17.4,17.404,16666,0
+NNVC.US,D,20180131,000000,17.6,18.436,17.6,17.708,2131,0
+NNVC.US,D,20180201,000000,17.608,18.798,17,17.1,6367,0
+NNVC.US,D,20180202,000000,17,19.98,17,18.556,30069,0
+NNVC.US,D,20180205,000000,18,19,17.8,17.8,11349,0
+NNVC.US,D,20180206,000000,17.836,19.228,17.836,18.684,13545,0
+NNVC.US,D,20180207,000000,19.032,20.2,19.032,20.2,5369,0
+NNVC.US,D,20180208,000000,20,20.2,19.2,19.4,4009,0
+NNVC.US,D,20180209,000000,19.4,19.596,18,19,6784,0
+NNVC.US,D,20180212,000000,19,19,18.036,18.802,3764,0
+NNVC.US,D,20180213,000000,18.42,19,17.8,17.8,10773,0
+NNVC.US,D,20180214,000000,17.6,19.8,17.6,18.6,9112,0
+NNVC.US,D,20180215,000000,18.94,19.8,18,19.6,7241,0
+NNVC.US,D,20180216,000000,19.6,20.6,19.012,20.02,9242,0
+NNVC.US,D,20180220,000000,19.372,19.372,19.372,19.372,4725,0
+NNVC.US,D,20180221,000000,19.88,21,18.8,19.2,7929,0
+NNVC.US,D,20180222,000000,19.47,19.98,19,19.98,7491,0
+NNVC.US,D,20180223,000000,18.85,19.744,18.724,19.56,8760,0
+NNVC.US,D,20180226,000000,19,19.578,18.638,19,3844,0
+NNVC.US,D,20180227,000000,19,19.7,18.38,18.38,4359,0
+NNVC.US,D,20180228,000000,18.84,19.4,18.4,18.4,2199,0
+NNVC.US,D,20180301,000000,19,19.4,18.4,18.4,829,0
+NNVC.US,D,20180302,000000,18.452,19.6,18.224,18.44,3756,0
+NNVC.US,D,20180305,000000,18.8,19.6,18.4,18.4,6890,0
+NNVC.US,D,20180306,000000,18.4,19.462,18.4,18.4,4128,0
+NNVC.US,D,20180307,000000,18.724,19.38,18.136,18.136,7016,0
+NNVC.US,D,20180308,000000,18.4,19.3,18.4,19,5523,0
+NNVC.US,D,20180309,000000,19,19.3,18.38,18.402,5011,0
+NNVC.US,D,20180312,000000,18.8,19,18,18.222,5750,0
+NNVC.US,D,20180313,000000,18.2,18.674,17.61,18,5801,0
+NNVC.US,D,20180314,000000,18.06,18.6,17.982,18.4,6383,0
+NNVC.US,D,20180315,000000,18.208,18.8,18.02,18.02,6432,0
+NNVC.US,D,20180316,000000,18.1,18.54,17.6,18.4,4456,0
+NNVC.US,D,20180319,000000,17.6,18.398,17.3,17.4,5400,0
+NNVC.US,D,20180320,000000,17.7,17.7,17,17.398,7774,0
+NNVC.US,D,20180321,000000,17.04,18.1,16.756,17.1,7614,0
+NNVC.US,D,20180322,000000,18.188,18.188,17.1,17.356,2695,0
+NNVC.US,D,20180323,000000,17.57,17.57,17.24,17.398,4175,0
+NNVC.US,D,20180326,000000,17.5,17.598,16.05,16.4,12531,0
+NNVC.US,D,20180327,000000,16.4,17.16,16.2,16.438,4033,0
+NNVC.US,D,20180328,000000,16.2,16.9,16.2,16.4,4190,0
+NNVC.US,D,20180329,000000,17,17,16.302,16.45,8940,0
+NNVC.US,D,20180402,000000,16.45,17,15.198,16.008,6724,0
+NNVC.US,D,20180403,000000,15.522,16,14.422,15,9844,0
+NNVC.US,D,20180404,000000,15,16.2,15,16.2,6145,0
+NNVC.US,D,20180405,000000,16.54,17,16,16.2,10858,0
+NNVC.US,D,20180406,000000,15.8,16.6,15,16.6,4770,0
+NNVC.US,D,20180409,000000,16.328,17,15.398,16.6,4994,0
+NNVC.US,D,20180410,000000,16,16.592,16,16.58,2469,0
+NNVC.US,D,20180411,000000,16.22,16.58,16.058,16.58,3750,0
+NNVC.US,D,20180412,000000,16.2,17.204,16.1,16.41,3634,0
+NNVC.US,D,20180413,000000,16.94,17.198,16,16.6,3365,0
+NNVC.US,D,20180416,000000,16.454,17.198,16,16.198,6813,0
+NNVC.US,D,20180417,000000,16.206,16.9,16,16.9,5593,0
+NNVC.US,D,20180418,000000,16.88,17,16.42,16.96,2335,0
+NNVC.US,D,20180419,000000,16.584,16.82,15.6,15.6,2705,0
+NNVC.US,D,20180420,000000,15.93,16,15.6,15.858,3256,0
+NNVC.US,D,20180423,000000,15.81,15.998,15.005,15.8,7883,0
+NNVC.US,D,20180424,000000,15.8,15.8,14.6,14.944,5303,0
+NNVC.US,D,20180425,000000,15,15.8,14.6,15.002,3676,0
+NNVC.US,D,20180426,000000,15,15.56,14.602,15.03,4627,0
+NNVC.US,D,20180427,000000,15.398,15.4,14.6,15.4,2563,0
+NNVC.US,D,20180430,000000,15.22,15.22,13.916,14.034,12395,0
+NNVC.US,D,20180501,000000,14,14.598,13.088,14.584,6930,0
+NNVC.US,D,20180502,000000,14.332,14.6,13.22,14.6,4272,0
+NNVC.US,D,20180503,000000,14,14.6,13.8,14.59,6529,0
+NNVC.US,D,20180504,000000,14.04,14.6,14.04,14.4,4898,0
+NNVC.US,D,20180507,000000,13.864,13.864,13.09,13.191,8355,0
+NNVC.US,D,20180508,000000,13.4,14.4,13.2,13.706,8014,0
+NNVC.US,D,20180509,000000,13.4,13.798,12.6,13.2,6738,0
+NNVC.US,D,20180510,000000,13.2,13.58,12.76,12.76,2850,0
+NNVC.US,D,20180511,000000,12.78,13,10.418,11.632,19722,0
+NNVC.US,D,20180514,000000,11,11.788,11,11.02,14791,0
+NNVC.US,D,20180515,000000,10.82,11,9.5,10.328,14207,0
+NNVC.US,D,20180516,000000,10,10.558,10,10,9092,0
+NNVC.US,D,20180517,000000,10,11,10,10.9,11676,0
+NNVC.US,D,20180518,000000,11,11,10.816,10.958,2162,0
+NNVC.US,D,20180521,000000,11,11.596,10.1,10.6,12382,0
+NNVC.US,D,20180522,000000,10.32,11,10.252,10.8,4013,0
+NNVC.US,D,20180523,000000,10.4,10.8,10.206,10.25,3370,0
+NNVC.US,D,20180524,000000,10,10.74,10,10.26,4841,0
+NNVC.US,D,20180525,000000,10.4,10.74,10.1,10.506,3415,0
+NNVC.US,D,20180529,000000,10.6,11.36,10.392,10.85,4106,0
+NNVC.US,D,20180530,000000,10.738,11.6,10.738,11.2,3253,0
+NNVC.US,D,20180531,000000,11.6,11.6,10.8,11.11,4048,0
+NNVC.US,D,20180601,000000,10.84,11.6,10.84,11.6,2064,0
+NNVC.US,D,20180604,000000,11.22,11.6,10.4,10.4,2732,0
+NNVC.US,D,20180605,000000,10.402,10.79,9.6,10.2,10230,0
+NNVC.US,D,20180606,000000,10.056,10.6,9.652,10,3662,0
+NNVC.US,D,20180607,000000,10.3,10.4,9.742,10,5279,0
+NNVC.US,D,20180608,000000,10.24,10.24,9.506,9.506,4547,0
+NNVC.US,D,20180611,000000,9.4,9.84,9.1,9.8,7849,0
+NNVC.US,D,20180612,000000,9.3,10.398,9.12,9.16,28283,0
+NNVC.US,D,20180613,000000,9.462,9.498,7.2,8.83,12699,0
+NNVC.US,D,20180614,000000,9.2,9.38,8.244,8.8,6406,0
+NNVC.US,D,20180615,000000,8,9.398,7.8,7.8,4372,0
+NNVC.US,D,20180618,000000,9,9.2,8.44,8.6,8352,0
+NNVC.US,D,20180619,000000,8.9,9.28,8.4,8.5,4252,0
+NNVC.US,D,20180620,000000,8.6,8.98,8.4,8.5,2198,0
+NNVC.US,D,20180621,000000,8.82,9.0039,8.4,8.42,3325,0
+NNVC.US,D,20180622,000000,8.6,8.6,7.2,7.2,10859,0
+NNVC.US,D,20180625,000000,8.02,8.6,8.02,8.4,6644,0
+NNVC.US,D,20180626,000000,8.6,8.6,7.64,8.04,6668,0
+NNVC.US,D,20180627,000000,8,8.722,7.64,8.722,3272,0
+NNVC.US,D,20180628,000000,8.76,8.76,8,8.5,3833,0
+NNVC.US,D,20180629,000000,8.38,8.8,8.18,8.8,2297,0
+NNVC.US,D,20180702,000000,8.8,8.8,7.4,7.6,7065,0
+NNVC.US,D,20180703,000000,7.8,8.194,7.602,8.118,1831,0
+NNVC.US,D,20180705,000000,8.5,8.998,8.002,8.84,6012,0
+NNVC.US,D,20180706,000000,9.064,9.1,8.102,8.24,4819,0
+NNVC.US,D,20180709,000000,8.78,9.6,8.36,8.36,4803,0
+NNVC.US,D,20180710,000000,8.38,9.18,8.178,8.258,3258,0
+NNVC.US,D,20180711,000000,8.88,8.88,7.4,7.412,13451,0
+NNVC.US,D,20180712,000000,7.782,8.46,7.4,7.462,6341,0
+NNVC.US,D,20180713,000000,7.6,8.402,7.4507,8.1,4483,0
+NNVC.US,D,20180716,000000,8.1,8.8,7.8,8.4,6648,0
+NNVC.US,D,20180717,000000,8,8.55,7.94,8.356,9079,0
+NNVC.US,D,20180718,000000,8.6,8.7,8.1,8.1,4999,0
+NNVC.US,D,20180719,000000,8.36,8.58,8.22,8.22,3418,0
+NNVC.US,D,20180720,000000,8.394,8.596,8.18,8.2,2703,0
+NNVC.US,D,20180723,000000,8.1,8.98,8.1,8.15,10821,0
+NNVC.US,D,20180724,000000,8.232,8.9,8.1,8.356,2414,0
+NNVC.US,D,20180725,000000,8.16,8.4,7.498,8.02,5229,0
+NNVC.US,D,20180726,000000,7.82,8.24,7.4,7.972,1751,0
+NNVC.US,D,20180727,000000,7.764,8.346,7.6,7.798,5838,0
+NNVC.US,D,20180730,000000,8.186,8.396,7.418,7.6,2877,0
+NNVC.US,D,20180731,000000,7.8,8.318,7.6,7.8,4281,0
+NNVC.US,D,20180801,000000,8.232,8.3,7.602,7.602,1317,0
+NNVC.US,D,20180802,000000,8.36,8.38,7.602,8.378,2617,0
+NNVC.US,D,20180803,000000,8.12,8.34,7.85,8,1105,0
+NNVC.US,D,20180806,000000,8.282,8.3,7.6,7.8,11109,0
+NNVC.US,D,20180807,000000,7.956,8.132,7.46,7.464,3842,0
+NNVC.US,D,20180808,000000,7.836,7.836,7.5,7.642,5442,0
+NNVC.US,D,20180809,000000,7.796,7.796,7.002,7.384,10278,0
+NNVC.US,D,20180810,000000,7.24,7.456,6.8,6.8,6623,0
+NNVC.US,D,20180813,000000,7,7,6.34,6.98,4511,0
+NNVC.US,D,20180814,000000,6.696,7,5.4,6.982,5315,0
+NNVC.US,D,20180815,000000,6.8,7,6.508,6.8,4600,0
+NNVC.US,D,20180816,000000,7,7,6.6,6.7766,2321,0
+NNVC.US,D,20180817,000000,7,7,6.4,6.528,3236,0
+NNVC.US,D,20180820,000000,6.52,6.634,5.4,5.95,9108,0
+NNVC.US,D,20180821,000000,5.9,6.14,5.6545,5.832,13216,0
+NNVC.US,D,20180822,000000,5.76,6.076,5.6,5.602,5924,0
+NNVC.US,D,20180823,000000,5.62,6,5.42,6,7363,0
+NNVC.US,D,20180824,000000,6,6.4,5,6,16583,0
+NNVC.US,D,20180827,000000,6.18,6.398,5.54,6.384,5308,0
+NNVC.US,D,20180828,000000,5.7,7.488,5.688,7.488,23769,0
+NNVC.US,D,20180829,000000,7.76,7.98,7.402,7.902,11293,0
+NNVC.US,D,20180830,000000,8.6,9,7.92,8.298,12957,0
+NNVC.US,D,20180831,000000,8.56,9.322,8.402,8.402,7521,0
+NNVC.US,D,20180904,000000,8.8,9.38,8.6,8.6,9486,0
+NNVC.US,D,20180905,000000,9.4,10,7.858,7.862,12803,0
+NNVC.US,D,20180906,000000,8.2,8.796,6.84,8.738,11008,0
+NNVC.US,D,20180907,000000,8.8,8.8,7.04,8.56,7317,0
+NNVC.US,D,20180910,000000,8,8.59,7.248,8,5424,0
+NNVC.US,D,20180911,000000,8,8.396,7.4,8,6429,0
+NNVC.US,D,20180912,000000,8.3,8.4,7.402,7.5,9416,0
+NNVC.US,D,20180913,000000,7.5,8.04,7.5,7.6,4247,0
+NNVC.US,D,20180914,000000,7.44,8.38,7.4,7.8,4983,0
+NNVC.US,D,20180917,000000,8.19,8.396,7.822,7.824,3445,0
+NNVC.US,D,20180918,000000,8.034,8.394,7.4,8.2,3454,0
+NNVC.US,D,20180919,000000,8,8.6,7.8,8.084,5625,0
+NNVC.US,D,20180920,000000,8.4,8.596,8,8.59,5633,0
+NNVC.US,D,20180921,000000,8.6,8.6,8,8.5,6268,0
+NNVC.US,D,20180924,000000,8.224,8.6,8.02,8.448,4408,0
+NNVC.US,D,20180925,000000,8.04,8.556,7.4,8.25,7211,0
+NNVC.US,D,20180926,000000,7.4,8.25,7.1,7.52,10552,0
+NNVC.US,D,20180927,000000,7.6,8.25,7.1,7.954,5018,0
+NNVC.US,D,20180928,000000,7.4,7.4,7.1,7.2,14327,0
+NNVC.US,D,20181001,000000,7.2,7.954,7,7.302,12235,0
+NNVC.US,D,20181002,000000,7.21,7.276,6.42,6.8,3002,0
+NNVC.US,D,20181003,000000,6.8,7,6.4,6.44,7086,0
+NNVC.US,D,20181004,000000,6.6,6.828,6.28,6.28,8207,0
+NNVC.US,D,20181005,000000,6.432,6.68,6.378,6.5,3226,0
+NNVC.US,D,20181008,000000,6.5,6.6,6.302,6.498,1560,0
+NNVC.US,D,20181009,000000,6.5,6.8,6.24,6.598,6530,0
+NNVC.US,D,20181010,000000,6.44,6.59,5.84,5.84,4101,0
+NNVC.US,D,20181011,000000,6,6.596,6,6.098,2461,0
+NNVC.US,D,20181012,000000,6.396,7.2,6.284,6.93,10018,0
+NNVC.US,D,20181015,000000,7.38,7.96,6.2,6.22,13096,0
+NNVC.US,D,20181016,000000,6.4,6.864,6.2,6.26,6191,0
+NNVC.US,D,20181017,000000,6.26,6.598,6,6.14,4349,0
+NNVC.US,D,20181018,000000,6.004,6.348,5.404,5.798,5394,0
+NNVC.US,D,20181019,000000,5.998,6.198,5.8,6,9934,0
+NNVC.US,D,20181022,000000,6.18,6.912,6.02,6.554,10197,0
+NNVC.US,D,20181023,000000,6.354,6.668,6,6,3378,0
+NNVC.US,D,20181024,000000,6.3,6.4,5,6.298,7258,0
+NNVC.US,D,20181025,000000,6.38,6.4,5.95,6.206,2734,0
+NNVC.US,D,20181026,000000,6,6.394,5.8,6,11367,0
+NNVC.US,D,20181029,000000,6.38,6.38,5.6,6.132,2614,0
+NNVC.US,D,20181030,000000,6.2,6.396,5.82,5.998,3308,0
+NNVC.US,D,20181031,000000,6.2,6.396,5.822,6.396,3243,0
+NNVC.US,D,20181101,000000,5.9,6.2,5.848,6.2,3311,0
+NNVC.US,D,20181102,000000,5.84,6.2,5.84,6.01,6314,0
+NNVC.US,D,20181105,000000,5.82,7.2,5.82,6.8,16864,0
+NNVC.US,D,20181106,000000,6.796,7.4,6.4086,6.82,3534,0
+NNVC.US,D,20181107,000000,7.16,7.896,6.9,7.592,5601,0
+NNVC.US,D,20181108,000000,7.512,7.592,7.2,7.57,2304,0
+NNVC.US,D,20181109,000000,7.2,7.6,6.88,7,2716,0
+NNVC.US,D,20181112,000000,7,7.6,6.886,7.008,5427,0
+NNVC.US,D,20181113,000000,7.02,7.5,6,6,3944,0
+NNVC.US,D,20181114,000000,6.9,7.5,6.4369,6.472,3323,0
+NNVC.US,D,20181115,000000,6.8,7.2,6.42,6.9,3563,0
+NNVC.US,D,20181116,000000,7.244,7.576,6.8,7.2,4426,0
+NNVC.US,D,20181119,000000,7.36,7.36,6.02,6.12,6790,0
+NNVC.US,D,20181120,000000,6.58,6.606,6.202,6.6,2127,0
+NNVC.US,D,20181121,000000,6.3,7.4,6.242,6.662,2642,0
+NNVC.US,D,20181123,000000,6.66,7,6.2,7,1846,0
+NNVC.US,D,20181126,000000,7,7.2,6.4,7.12,3157,0
+NNVC.US,D,20181127,000000,7.18,7.378,6.73,6.862,3058,0
+NNVC.US,D,20181128,000000,6.73,7.4,6.73,7.2,3835,0
+NNVC.US,D,20181129,000000,7.04,7.8,7.004,7.42,4885,0
+NNVC.US,D,20181130,000000,7.08,7.6,7.04,7.33,3052,0
+NNVC.US,D,20181203,000000,7.33,7.6,7.28,7.29,4172,0
+NNVC.US,D,20181204,000000,7.24,7.454,7.14,7.2,3360,0
+NNVC.US,D,20181206,000000,7.6,7.6,7,7,4555,0
+NNVC.US,D,20181207,000000,7.062,7.396,7.02,7.35,1889,0
+NNVC.US,D,20181210,000000,7.352,7.352,6.6,6.6,6109,0
+NNVC.US,D,20181211,000000,6.93,7.196,6.6,6.6,1522,0
+NNVC.US,D,20181212,000000,6.98,6.996,6.6,6.6,2978,0
+NNVC.US,D,20181213,000000,6.6,6.794,6.4,6.4,3625,0
+NNVC.US,D,20181214,000000,6.482,6.596,6,6,4913,0
+NNVC.US,D,20181217,000000,6.3,6.78,5.802,6.2,4651,0
+NNVC.US,D,20181218,000000,5.98,6.68,5.98,6.216,2246,0
+NNVC.US,D,20181219,000000,6.526,6.6,6.02,6.4,8672,0
+NNVC.US,D,20181220,000000,6.4,6.6,5.6,6,3486,0
+NNVC.US,D,20181221,000000,5.64,6,5.4,6,4356,0
+NNVC.US,D,20181224,000000,5.6,5.798,5.22,5.27,3932,0
+NNVC.US,D,20181226,000000,5.2,6.222,4.08,4.08,14323,0
+NNVC.US,D,20181227,000000,4.1,5.4,4.1,4.678,9725,0
+NNVC.US,D,20181228,000000,4.678,4.996,4.22,4.4,11489,0
+NNVC.US,D,20181231,000000,4.2,4.96,3.92,4,26742,0
+NNVC.US,D,20190102,000000,4.2,4.8,4,4.504,8682,0
+NNVC.US,D,20190103,000000,4.6,6,4.6,5.62,6478,0
+NNVC.US,D,20190104,000000,6,6.378,5.4,5.404,9554,0
+NNVC.US,D,20190107,000000,5.4,5.8,5.046,5.1,9416,0
+NNVC.US,D,20190108,000000,5.046,5.8,5.046,5.8,7555,0
+NNVC.US,D,20190109,000000,5.8,5.8,5,5.784,5064,0
+NNVC.US,D,20190110,000000,5.8,5.8,5.072,5.4,3066,0
+NNVC.US,D,20190111,000000,5.6,5.8,5.6,5.6,2589,0
+NNVC.US,D,20190114,000000,6,6,5.64,5.68,8501,0
+NNVC.US,D,20190115,000000,5.92,5.98,5.22,5.25,4563,0
+NNVC.US,D,20190116,000000,5.512,5.8,5.226,5.298,1062,0
+NNVC.US,D,20190117,000000,5.202,5.6,5.202,5.228,1410,0
+NNVC.US,D,20190118,000000,5.58,5.58,5.2,5.202,3223,0
+NNVC.US,D,20190122,000000,5.22,6.2,5.212,5.6,10313,0
+NNVC.US,D,20190123,000000,5.7,6,5.394,5.458,8368,0
+NNVC.US,D,20190124,000000,5.798,5.8,5.402,5.46,1751,0
+NNVC.US,D,20190125,000000,5.5,5.8,5.5,5.692,2763,0
+NNVC.US,D,20190128,000000,5.5,6,5.5,6,1136,0
+NNVC.US,D,20190129,000000,5.72,6.2,5.506,5.9,2493,0
+NNVC.US,D,20190130,000000,5.9,6.78,5.9,5.958,2853,0
+NNVC.US,D,20190131,000000,6.58,6.58,5.96,5.96,1660,0
+NNVC.US,D,20190201,000000,6.1901,6.4,6,6.3,1497,0
+NNVC.US,D,20190204,000000,6.4,8.4,6.4,7,18792,0
+NNVC.US,D,20190205,000000,7.78,9.298,7.4,8.8,21996,0
+NNVC.US,D,20190206,000000,8.6,9.8,8.6,9.54,22130,0
+NNVC.US,D,20190207,000000,9.76,9.8,7.8,8.3,12437,0
+NNVC.US,D,20190208,000000,7.696,8.808,7.554,8.2,3999,0
+NNVC.US,D,20190211,000000,7.68,8.26,7.4,7.642,2726,0
+NNVC.US,D,20190212,000000,7.4,9,7.4,8.46,4262,0
+NNVC.US,D,20190213,000000,8.714,9,7.8,8.69,4274,0
+NNVC.US,D,20190214,000000,8.04,8.7,8.02,8.43,4002,0
+NNVC.US,D,20190215,000000,8,8.596,7.8,7.8,15060,0
+NNVC.US,D,20190219,000000,8.4,9.114,8.02,8.5,2378,0
+NNVC.US,D,20190220,000000,8.24,8.796,8.04,8.24,1928,0
+NNVC.US,D,20190221,000000,8.08,8.496,8.02,8.022,1280,0
+NNVC.US,D,20190222,000000,8.02,8.378,7.98,8.01,2722,0
+NNVC.US,D,20190225,000000,8.002,8.358,7.846,8.34,1893,0
+NNVC.US,D,20190226,000000,11.46,13.6,10.598,11.7,188976,0
+NNVC.US,D,20190227,000000,11.35,12.402,7.44,8.022,185167,0
+NNVC.US,D,20190228,000000,9,9,7.4,7.6,29524,0
+NNVC.US,D,20190301,000000,8.2,8.2,7.602,7.762,14385,0
+NNVC.US,D,20190304,000000,7.998,8.6,6.662,6.9,21793,0
+NNVC.US,D,20190305,000000,7.4,8,6.1,6.1,50468,0
+NNVC.US,D,20190306,000000,6.45,6.692,5.8,6,21623,0
+NNVC.US,D,20190307,000000,6.2,6.2,5.4,6.006,23422,0
+NNVC.US,D,20190308,000000,6.136,6.4,5.6,5.8,8192,0
+NNVC.US,D,20190311,000000,5.8,6,5.622,5.804,6437,0
+NNVC.US,D,20190312,000000,6.1,6.402,5.272,6,21322,0
+NNVC.US,D,20190313,000000,5.98,5.996,5.4,5.45,10912,0
+NNVC.US,D,20190314,000000,5.6,5.98,5.3,5.496,5326,0
+NNVC.US,D,20190315,000000,5.4,6,5.3,5.3,15314,0
+NNVC.US,D,20190318,000000,5.34,5.7,5.3,5.498,7151,0
+NNVC.US,D,20190319,000000,5.4,5.8,5.4,5.5,11536,0
+NNVC.US,D,20190320,000000,5.8,6,5.5,5.94,12558,0
+NNVC.US,D,20190321,000000,6.2,6.508,5.702,6,7793,0
+NNVC.US,D,20190322,000000,5.9,6.1,5.8,6.1,4175,0
+NNVC.US,D,20190325,000000,6,6.55,5.722,6.22,12521,0
+NNVC.US,D,20190326,000000,7,7.3,5.84,5.9,36758,0
+NNVC.US,D,20190327,000000,5.92,6.1449,5.3,5.4,24210,0
+NNVC.US,D,20190328,000000,5.4,5.8,5.4,5.734,8238,0
+NNVC.US,D,20190329,000000,5.74,6,5.3,5.4,15929,0
+NNVC.US,D,20190401,000000,5.4,5.574,5.22,5.306,10904,0
+NNVC.US,D,20190402,000000,5.33,5.6,5.2,5.566,7204,0
+NNVC.US,D,20190403,000000,5.246,5.48,5.24,5.35,7448,0
+NNVC.US,D,20190404,000000,5.4,5.472,4.8,5,24468,0
+NNVC.US,D,20190405,000000,5,5.4,4.838,5.174,13745,0
+NNVC.US,D,20190408,000000,5.2,5.292,4.9,5.066,8198,0
+NNVC.US,D,20190409,000000,5.6,5.602,4.9,5.422,47777,0
+NNVC.US,D,20190410,000000,5.8,6.2,5.6,5.9,76767,0
+NNVC.US,D,20190411,000000,6.1,6.1504,5.46,5.77,18298,0
+NNVC.US,D,20190412,000000,5.46,5.8,5.2,5.574,10289,0
+NNVC.US,D,20190415,000000,5.56,5.7521,5.3,5.582,10707,0
+NNVC.US,D,20190416,000000,5.4,5.8,5.4,5.76,9222,0
+NNVC.US,D,20190417,000000,6,6,5.4,5.4,14130,0
+NNVC.US,D,20190418,000000,5.42,5.704,5.41,5.564,4401,0
+NNVC.US,D,20190422,000000,5.5,5.796,5.262,5.504,7944,0
+NNVC.US,D,20190423,000000,5.3,5.736,5.3,5.402,11326,0
+NNVC.US,D,20190424,000000,5.4,5.402,5.2,5.3,10187,0
+NNVC.US,D,20190425,000000,5.32,5.326,5.22,5.252,4763,0
+NNVC.US,D,20190426,000000,5.4,5.502,5.24,5.38,6011,0
+NNVC.US,D,20190429,000000,5.436,5.44,4.756,5.28,9331,0
+NNVC.US,D,20190430,000000,5.08,5.3965,4.8,5.028,19186,0
+NNVC.US,D,20190501,000000,5,5.2,4.78,5.02,7415,0
+NNVC.US,D,20190502,000000,5.02,5.0921,4.78,4.996,3418,0
+NNVC.US,D,20190503,000000,5.02,5.396,4.9,5,10390,0
+NNVC.US,D,20190506,000000,5.25,5.25,4.5,5,10168,0
+NNVC.US,D,20190507,000000,5.2,5.58,4.82,5.444,36431,0
+NNVC.US,D,20190508,000000,5.4,5.4,4.83,4.9976,13929,0
+NNVC.US,D,20190509,000000,4.98,5.004,4.844,4.99,4639,0
+NNVC.US,D,20190510,000000,4.99,5.05,4.8,5,8208,0
+NNVC.US,D,20190513,000000,4.8,4.95,4.7,4.95,10068,0
+NNVC.US,D,20190514,000000,5.2,5.2,4.964,5.2,6137,0
+NNVC.US,D,20190515,000000,5.02,5.16,4.9694,5.034,2689,0
+NNVC.US,D,20190516,000000,5.018,5.4,5.018,5.04,8369,0
+NNVC.US,D,20190517,000000,5.2,5.2,4.84,5.2,4882,0
+NNVC.US,D,20190520,000000,5.38,5.38,4.91,5,3243,0
+NNVC.US,D,20190521,000000,5.2,5.2,5,5,4086,0
+NNVC.US,D,20190522,000000,5.15,5.38,4.9,5,22731,0
+NNVC.US,D,20190523,000000,4.84,5.2,4.78,5.2,5108,0
+NNVC.US,D,20190524,000000,4.98,5.15,4.8253,5.002,2808,0
+NNVC.US,D,20190528,000000,4.902,5.2,4.902,5,4171,0
+NNVC.US,D,20190529,000000,4.912,5.4,4.8,5,1972,0
+NNVC.US,D,20190530,000000,5.16,5.6,5,5.298,5670,0
+NNVC.US,D,20190531,000000,5.6,5.6,4.9,5.5,34101,0
+NNVC.US,D,20190603,000000,5.4,5.4,4.98,5,19916,0
+NNVC.US,D,20190604,000000,5.2,5.35,5,5.04,4285,0
+NNVC.US,D,20190605,000000,5,5.219,4.9,4.96,9127,0
+NNVC.US,D,20190606,000000,4.96,5.198,4.8,4.898,8670,0
+NNVC.US,D,20190607,000000,4.898,5,4.702,5,7444,0
+NNVC.US,D,20190610,000000,5,5,4.6,4.798,6611,0
+NNVC.US,D,20190611,000000,5.036,5.448,4.798,5.098,23458,0
+NNVC.US,D,20190612,000000,5,5.058,4.798,4.898,2637,0
+NNVC.US,D,20190613,000000,4.94,4.98,4.78,4.956,5218,0
+NNVC.US,D,20190614,000000,5,5,4.702,5,4700,0
+NNVC.US,D,20190617,000000,5,5,4.76,4.77,6512,0
+NNVC.US,D,20190618,000000,4.64,4.956,4.64,4.88,4404,0
+NNVC.US,D,20190619,000000,5,5.1,4.92,4.92,5294,0
+NNVC.US,D,20190620,000000,5,5,4.8,4.96,4512,0
+NNVC.US,D,20190621,000000,5,5,4.8,4.852,4149,0
+NNVC.US,D,20190624,000000,4.8,4.81,4.41,4.7,5895,0
+NNVC.US,D,20190625,000000,4.64,4.8,4.5,4.674,3212,0
+NNVC.US,D,20190626,000000,4.62,5,4.6,5,7012,0
+NNVC.US,D,20190627,000000,4.806,5,4.802,5,1476,0
+NNVC.US,D,20190628,000000,4.8,5,4.8,4.8,1795,0
+NNVC.US,D,20190701,000000,5,5,4.742,4.76,2771,0
+NNVC.US,D,20190702,000000,4.998,5,4.6,4.8,2906,0
+NNVC.US,D,20190703,000000,5,5,4.6,4.864,3163,0
+NNVC.US,D,20190705,000000,4.628,4.99,4.6,4.8,919,0
+NNVC.US,D,20190708,000000,4.934,5.07,4.68,4.978,2591,0
+NNVC.US,D,20190709,000000,4.6,4.998,4.6,4.8,5523,0
+NNVC.US,D,20190710,000000,4.8,4.998,4.8,4.948,3263,0
+NNVC.US,D,20190711,000000,4.8,4.99,4.754,4.858,5859,0
+NNVC.US,D,20190712,000000,4.9,4.9,4.74,4.74,1666,0
+NNVC.US,D,20190715,000000,4.6,4.9,4.6,4.74,2110,0
+NNVC.US,D,20190716,000000,4.72,4.86,4.7113,4.766,4453,0
+NNVC.US,D,20190717,000000,4.856,5.2,4.66,4.84,26250,0
+NNVC.US,D,20190718,000000,5,5,4.85,4.85,1491,0
+NNVC.US,D,20190719,000000,4.866,5.068,4.81,4.9508,2687,0
+NNVC.US,D,20190722,000000,5,5,4.8,4.86,1125,0
+NNVC.US,D,20190723,000000,5,5,4.616,4.616,7697,0
+NNVC.US,D,20190724,000000,4.6,4.794,4.6,4.7,2436,0
+NNVC.US,D,20190725,000000,4.62,4.7,4.62,4.692,6238,0
+NNVC.US,D,20190726,000000,4.64,4.79,4.604,4.68,3301,0
+NNVC.US,D,20190729,000000,4.63,4.746,4.512,4.548,3143,0
+NNVC.US,D,20190730,000000,4.59,4.75,4.59,4.636,1878,0
+NNVC.US,D,20190731,000000,4.636,4.748,4.47,4.47,4515,0
+NNVC.US,D,20190801,000000,4.4,4.726,4.314,4.314,5337,0
+NNVC.US,D,20190802,000000,4.4,4.65,4.21,4.44,3064,0
+NNVC.US,D,20190805,000000,4.9,4.9,4.44,4.6,5092,0
+NNVC.US,D,20190806,000000,4.6,4.788,4.6,4.748,1772,0
+NNVC.US,D,20190807,000000,4.74,4.76,4.6,4.666,4306,0
+NNVC.US,D,20190808,000000,4.8,4.8,4.45,4.6,4944,0
+NNVC.US,D,20190809,000000,4.45,4.8,4.45,4.654,983,0
+NNVC.US,D,20190812,000000,4.654,5,4.5066,4.844,4027,0
+NNVC.US,D,20190813,000000,4.944,5.1,4.944,5.09,2858,0
+NNVC.US,D,20190814,000000,5,5.028,4.802,5,1472,0
+NNVC.US,D,20190815,000000,5,5,4.536,4.804,3429,0
+NNVC.US,D,20190816,000000,4.66,4.66,4.536,4.55,2374,0
+NNVC.US,D,20190819,000000,4.54,4.8,4.538,4.72,4033,0
+NNVC.US,D,20190820,000000,4.77,4.77,3.486,4,10350,0
+NNVC.US,D,20190821,000000,4.8,4.8,4,4.532,3760,0
+NNVC.US,D,20190822,000000,4.3,4.596,4.02,4.202,11712,0
+NNVC.US,D,20190823,000000,4.6,4.6,4.02,4.248,4985,0
+NNVC.US,D,20190826,000000,4.248,4.4,4.01,4.3,4249,0
+NNVC.US,D,20190827,000000,4.4,4.4,4,4.2,2671,0
+NNVC.US,D,20190828,000000,4.196,4.196,4,4.172,2974,0
+NNVC.US,D,20190829,000000,4.2,4.2,3.804,4,11313,0
+NNVC.US,D,20190830,000000,4,4.4,3.92,4.2,11225,0
+NNVC.US,D,20190903,000000,4.4,4.8,4.004,4.4,11770,0
+NNVC.US,D,20190904,000000,4.6,4.6,4.204,4.23,3662,0
+NNVC.US,D,20190905,000000,4.1,4.8,4.1,4.578,5025,0
+NNVC.US,D,20190906,000000,4.8,4.83,4.2,4.406,3968,0
+NNVC.US,D,20190909,000000,4.626,4.626,4.3,4.312,3515,0
+NNVC.US,D,20190910,000000,4.3,4.598,4.3,4.56,1823,0
+NNVC.US,D,20190911,000000,4.56,4.56,4.244,4.4299,5388,0
+NNVC.US,D,20190912,000000,4.2,4.202,3.209,4.118,36599,0
+NNVC.US,D,20190913,000000,4.2,4.2,3.66,3.992,7328,0
+NNVC.US,D,20190916,000000,4,4.088,3.9,3.955,8331,0
+NNVC.US,D,20190917,000000,3.8,3.98,3.8,3.939,4610,0
+NNVC.US,D,20190918,000000,3.94,3.988,3.692,3.738,6519,0
+NNVC.US,D,20190919,000000,3.8,3.81,3.5,3.5,8369,0
+NNVC.US,D,20190920,000000,3.71,3.94,3.69,3.69,13871,0
+NNVC.US,D,20190923,000000,3.6,4,3.58,4,9946,0
+NNVC.US,D,20190924,000000,3.62,3.89,3.1,3.55,27303,0
+NNVC.US,D,20190925,000000,3.45,3.4967,2.96,3.12,33249,0
+NNVC.US,D,20190926,000000,3.1,3.1,2.3807,2.4694,69240,0
+NNVC.US,D,20190927,000000,2.39,2.7594,2.2332,2.6,89388,0
+NNVC.US,D,20190930,000000,2.61,2.61,2.01,2.05,123327,0
+NNVC.US,D,20191001,000000,2.18,2.19,2.025,2.03,39221,0
+NNVC.US,D,20191002,000000,2.03,2.1083,1.95,2,49998,0
+NNVC.US,D,20191003,000000,2.2,2.36,1.56,1.67,972052,0
+NNVC.US,D,20191004,000000,1.7,1.7,1.46,1.54,150957,0
+NNVC.US,D,20191007,000000,1.53,1.76,1.2713,1.76,108547,0
+NNVC.US,D,20191008,000000,1.8,1.8,1.53,1.72,50242,0
+NNVC.US,D,20191009,000000,1.77,1.77,1.5,1.675,68282,0
+NNVC.US,D,20191010,000000,1.9,1.9,1.66,1.79,29149,0
+NNVC.US,D,20191011,000000,1.68,1.75,1.51,1.75,34841,0
+NNVC.US,D,20191014,000000,1.71,1.73,1.52,1.52,16683,0
+NNVC.US,D,20191015,000000,1.62,1.73,1.5208,1.73,34557,0
+NNVC.US,D,20191016,000000,1.71,2.19,1.65,1.84,137675,0
+NNVC.US,D,20191017,000000,1.87,2.07,1.82,2.031,32741,0
+NNVC.US,D,20191018,000000,2.01,2.11,1.81,1.98,44484,0
+NNVC.US,D,20191021,000000,2,2.5468,2,2.33,109074,0
+NNVC.US,D,20191022,000000,2.4,2.74,2.4,2.63,70829,0
+NNVC.US,D,20191023,000000,2.68,2.7362,2.3,2.33,33262,0
+NNVC.US,D,20191024,000000,2.43,2.45,2.1892,2.2252,11532,0
+NNVC.US,D,20191025,000000,2.26,2.6,2.19,2.53,45274,0
+NNVC.US,D,20191028,000000,2.62,2.62,2.33,2.48,21793,0
+NNVC.US,D,20191029,000000,2.6,2.6,2.2063,2.32,22174,0
+NNVC.US,D,20191030,000000,2.29,2.34,2.18,2.18,11430,0
+NNVC.US,D,20191031,000000,2.2,2.5,1.99,2.11,18474,0
+NNVC.US,D,20191101,000000,2.1,2.28,2.04,2.16,15016,0
+NNVC.US,D,20191104,000000,2.07,2.2499,2.07,2.16,19672,0
+NNVC.US,D,20191105,000000,2.17,2.18,1.85,1.85,19604,0
+NNVC.US,D,20191106,000000,1.99,2.15,1.88,2.0204,23945,0
+NNVC.US,D,20191107,000000,2.05,2.14,1.96,2.03,13188,0
+NNVC.US,D,20191108,000000,2.14,2.14,1.98,2.03,12774,0
+NNVC.US,D,20191111,000000,2.14,2.14,1.95,2.03,5159,0
+NNVC.US,D,20191112,000000,1.96,2.2167,1.93,2.15,22438,0
+NNVC.US,D,20191113,000000,2.2,2.2468,2.02,2.1,9709,0
+NNVC.US,D,20191114,000000,2.2065,2.2494,2.1,2.1876,12296,0
+NNVC.US,D,20191115,000000,2.24,2.24,2.15,2.15,5823,0
+NNVC.US,D,20191118,000000,2.15,2.3501,2.1155,2.2076,17740,0
+NNVC.US,D,20191119,000000,2.2,2.4,2.15,2.4,13465,0
+NNVC.US,D,20191120,000000,2.4,2.7,2.1797,2.63,36196,0
+NNVC.US,D,20191121,000000,2.65,2.9,2.65,2.72,18213,0
+NNVC.US,D,20191122,000000,3.19,3.19,2.85,2.98,25577,0
+NNVC.US,D,20191125,000000,3.18,3.5,3.11,3.1435,44756,0
+NNVC.US,D,20191126,000000,2.97,3.5,2.68,3.26,23144,0
+NNVC.US,D,20191127,000000,3.2442,3.372,3.24,3.24,3681,0
+NNVC.US,D,20191129,000000,2.97,2.97,2.75,2.7551,20448,0
+NNVC.US,D,20191202,000000,2.81,3.0035,2.6001,2.6001,20802,0
+NNVC.US,D,20191203,000000,2.73,2.73,2.31,2.31,19885,0
+NNVC.US,D,20191204,000000,2.38,2.457,2.35,2.39,19957,0
+NNVC.US,D,20191205,000000,2.4806,2.56,2.44,2.5,6981,0
+NNVC.US,D,20191206,000000,2.37,2.37,2.3,2.32,17668,0
+NNVC.US,D,20191209,000000,2.22,2.2801,2.2,2.21,8719,0
+NNVC.US,D,20191210,000000,2.16,2.28,2.15,2.15,6057,0
+NNVC.US,D,20191211,000000,2.22,2.23,2.1,2.15,13843,0
+NNVC.US,D,20191212,000000,2.16,2.16,2.05,2.08,27221,0
+NNVC.US,D,20191213,000000,2.02,2.15,2,2.09,21225,0
+NNVC.US,D,20191216,000000,2.18,2.26,2.04,2.26,17084,0
+NNVC.US,D,20191217,000000,2.15,2.17,1.87,2.08,89510,0
+NNVC.US,D,20191218,000000,2.07,2.12,1.98,2.06,37530,0
+NNVC.US,D,20191219,000000,2,2.62,2,2.61,48231,0
+NNVC.US,D,20191220,000000,2.9,2.95,2.35,2.67,70242,0
+NNVC.US,D,20191223,000000,2.6,2.9,2.41,2.64,32568,0
+NNVC.US,D,20191224,000000,2.5513,2.855,2.5513,2.67,50057,0
+NNVC.US,D,20191226,000000,2.67,2.9,2.67,2.7265,30624,0
+NNVC.US,D,20191227,000000,2.79,2.79,2.5765,2.64,18776,0
+NNVC.US,D,20191230,000000,2.52,2.687,2.5167,2.6,15589,0
+NNVC.US,D,20191231,000000,2.6,2.6799,2.5,2.51,14469,0
+NNVC.US,D,20200102,000000,2.69,2.69,2.4626,2.56,17788,0
+NNVC.US,D,20200103,000000,2.57,3.5,2.41,3.4,95216,0
+NNVC.US,D,20200106,000000,4,4.19,2.8001,3.18,207898,0
+NNVC.US,D,20200107,000000,2.96,2.96,2.6577,2.81,46679,0
+NNVC.US,D,20200108,000000,2.68,2.86,2.5426,2.81,130300,0
+NNVC.US,D,20200109,000000,3,3.29,2.25,3.29,187190,0
+NNVC.US,D,20200110,000000,3.09,4.24,3.0573,3.15,266540,0
+NNVC.US,D,20200113,000000,3.2,3.8,2.76,3.32,111002,0
+NNVC.US,D,20200114,000000,3.2,3.22,2.9,3.15,65038,0
+NNVC.US,D,20200115,000000,3.05,3.24,2.76,3.17,83143,0
+NNVC.US,D,20200116,000000,3.34,3.34,3.0653,3.3,35751,0
+NNVC.US,D,20200117,000000,3.41,3.5261,3.3104,3.36,34473,0
+NNVC.US,D,20200121,000000,3.54,13.45,3.476,8.5,4429624,0
+NNVC.US,D,20200122,000000,3.97,4.46,3.65,3.82,5361972,0
+NNVC.US,D,20200123,000000,4.42,6.73,4.05,5.47,12058060,0
+NNVC.US,D,20200124,000000,6.52,10.2,6.44,8.45,35475109,0
+NNVC.US,D,20200127,000000,14,17.77,11.13,15.8,33765288,0
+NNVC.US,D,20200128,000000,12.31,12.99,7.82,8.4,13630862,0
+NNVC.US,D,20200129,000000,9.28,10.9,8.58,9.48,13847098,0
+NNVC.US,D,20200130,000000,10.72,12.9,9.81,12,21376515,0
+NNVC.US,D,20200131,000000,18.2,19.2,14.75,16.76,26092453,0
+NNVC.US,D,20200203,000000,12.97,13.75,10.68,10.82,6304434,0
+NNVC.US,D,20200204,000000,9.05,10.4,8.61,10.13,5314398,0
+NNVC.US,D,20200205,000000,9.32,9.89,8.74,9.23,2761826,0
+NNVC.US,D,20200206,000000,8.58,9.49,8.5,8.5,1741611,0
+NNVC.US,D,20200207,000000,8.9,8.93,6.76,6.95,2971613,0
+NNVC.US,D,20200210,000000,7.07,9.49,6.46,8.16,8336596,0
+NNVC.US,D,20200211,000000,7.44,8.24,7.3,7.68,1364639,0
+NNVC.US,D,20200212,000000,7.52,8.19,6.8,7.14,1799148,0
+NNVC.US,D,20200213,000000,8.1,8.48,7.305,7.69,3906942,0
+NNVC.US,D,20200214,000000,7.11,7.61,7.1,7.34,1016789,0
+NNVC.US,D,20200218,000000,7.34,7.48,6.826,7.04,930685,0
+NNVC.US,D,20200219,000000,6.62,6.74,6.23,6.32,993014,0
+NNVC.US,D,20200220,000000,6,6.2,5.51,5.99,1379676,0
+NNVC.US,D,20200221,000000,5.73,6.86,5.69,6.62,1948742,0
+NNVC.US,D,20200224,000000,10.1,10.9,8.55,9.16,16343459,0
+NNVC.US,D,20200225,000000,8.1,8.65,7.63,7.9,2264313,0
+NNVC.US,D,20200226,000000,8.28,9.89,8.12,9.17,4919933,0
+NNVC.US,D,20200227,000000,11.5,12.9,7.86,10.32,5997028,0
+NNVC.US,D,20200228,000000,11.9,11.96,8.55,9.5,3204346,0
+NNVC.US,D,20200302,000000,9.44,9.65,8.11,8.49,1592963,0
+NNVC.US,D,20200303,000000,7.99,8.39,7.79,8.39,1335881,0
+NNVC.US,D,20200304,000000,7.65,8.97,7.65,7.93,1370899,0
+NNVC.US,D,20200305,000000,8.04,8.39,7.92,8.08,3930164,0
+NNVC.US,D,20200306,000000,11.3,12.75,10.42,11.19,9921657,0
+NNVC.US,D,20200309,000000,11.7,12.13,9.05,9.18,2461037,0
+NNVC.US,D,20200310,000000,8.82,9.37,6.8,7.28,1616505,0
+NNVC.US,D,20200311,000000,7.29,8.88,6.9501,8.02,2272107,0
+NNVC.US,D,20200312,000000,8.5,8.58,6.95,7.6,1379376,0
+NNVC.US,D,20200313,000000,7.16,7.2,6.36,6.86,951613,0
+NNVC.US,D,20200316,000000,8.16,8.22,7,7.28,1312050,0
+NNVC.US,D,20200317,000000,7.5,7.5,6.71,7.01,1022949,0
+NNVC.US,D,20200318,000000,6.61,7.14,6.5,6.65,881285,0
+NNVC.US,D,20200319,000000,6.68,6.78,6.3,6.67,671260,0
+NNVC.US,D,20200320,000000,6.21,6.57,6,6.23,533089,0
+NNVC.US,D,20200323,000000,6.05,6.22,5.9,6.11,379988,0
+NNVC.US,D,20200324,000000,5.86,6.115,5.2,5.71,568727,0
+NNVC.US,D,20200325,000000,5.2,5.2891,4.6,4.8,790766,0
+NNVC.US,D,20200326,000000,4.88,5.6,4.88,5.57,701269,0
+NNVC.US,D,20200327,000000,6,6,5.2805,5.68,420324,0
+NNVC.US,D,20200330,000000,5.7,6,5.45,5.68,382769,0
+NNVC.US,D,20200331,000000,6.15,6.18,5.475,5.74,317756,0
+NNVC.US,D,20200401,000000,5.75,5.99,5.4205,5.59,398903,0
+NNVC.US,D,20200402,000000,5.17,5.63,5.05,5.2,371321,0
+NNVC.US,D,20200403,000000,4.87,5.1999,4.81,5.09,293767,0
+NNVC.US,D,20200406,000000,5.13,5.35,5.09,5.25,252588,0
+NNVC.US,D,20200407,000000,5.26,5.63,5.26,5.38,342443,0
+NNVC.US,D,20200408,000000,5.35,5.8,5.34,5.51,289920,0
+NNVC.US,D,20200409,000000,5.42,5.62,5.07,5.46,300743,0
+NNVC.US,D,20200413,000000,5.34,5.88,5.34,5.72,410874,0
+NNVC.US,D,20200414,000000,5.5,5.7399,5.3107,5.49,290780,0
+NNVC.US,D,20200415,000000,5.26,5.5,5.22,5.44,168256,0
+NNVC.US,D,20200416,000000,5.4,5.75,5.3436,5.74,341402,0
+NNVC.US,D,20200417,000000,5.43,5.5999,5.3,5.34,286489,0
+NNVC.US,D,20200420,000000,5.34,5.74,5.31,5.74,431779,0
+NNVC.US,D,20200421,000000,5.39,8.03,5.39,7.67,5809580,0
+NNVC.US,D,20200422,000000,7.01,7.71,6.8,7.05,1662059,0
+NNVC.US,D,20200423,000000,6.25,6.63,6.07,6.38,977856,0
+NNVC.US,D,20200424,000000,6.19,6.75,6.14,6.45,499566,0
+NNVC.US,D,20200427,000000,6.16,6.45,6.05,6.2,454150,0
+NNVC.US,D,20200428,000000,6.22,6.4,6.05,6.2,358387,0
+NNVC.US,D,20200429,000000,6.25,6.2898,5.78,5.81,421917,0
+NNVC.US,D,20200430,000000,5.78,6.09,5.6,6,250363,0
+NNVC.US,D,20200501,000000,5.68,5.96,5.6,5.78,143754,0
+NNVC.US,D,20200504,000000,6.2,6.7,6,6.63,1112314,0
+NNVC.US,D,20200505,000000,6.6,6.63,6.06,6.13,460223,0
+NNVC.US,D,20200506,000000,6.15,6.27,6,6.16,185531,0
+NNVC.US,D,20200507,000000,6.29,6.29,6.11,6.14,123822,0
+NNVC.US,D,20200508,000000,6.09,6.36,6.03,6.3,169717,0
+NNVC.US,D,20200511,000000,6.24,7.35,6.24,7.11,753251,0
+NNVC.US,D,20200512,000000,9.65,10.6,8.41,9.12,12429092,0
+NNVC.US,D,20200513,000000,8.75,10.58,8.11,10.54,2424792,0
+NNVC.US,D,20200514,000000,11.05,12.2,10.5427,11.56,3040793,0
+NNVC.US,D,20200515,000000,10.64,11.28,9.51,9.63,1371133,0
+NNVC.US,D,20200518,000000,9.53,10.6,8.55,10.14,1471102,0
+NNVC.US,D,20200519,000000,9.73,10.06,9.4,9.65,719091,0
+NNVC.US,D,20200520,000000,8.69,9.58,8.66,9.09,1283167,0
+NNVC.US,D,20200521,000000,8,8.3,7.53,7.66,1788725,0
+NNVC.US,D,20200522,000000,7.6,7.69,7.3,7.57,697291,0
+NNVC.US,D,20200526,000000,7.5,7.67,7.25,7.51,670186,0
+NNVC.US,D,20200527,000000,7.39,7.5,6.75,7.45,693995,0
+NNVC.US,D,20200528,000000,7.32,7.76,7.245,7.33,427500,0
+NNVC.US,D,20200529,000000,6.99,7.69,6.99,7.52,369820,0
+NNVC.US,D,20200601,000000,7.29,7.78,7.28,7.7,440717,0
+NNVC.US,D,20200602,000000,7.7,7.7454,7.33,7.63,269457,0
+NNVC.US,D,20200603,000000,7.51,7.596,7,7.15,567513,0
+NNVC.US,D,20200604,000000,7.11,7.1844,6.8,7,294458,0
+NNVC.US,D,20200605,000000,6.78,6.92,6.3,6.41,617926,0
+NNVC.US,D,20200608,000000,6.53,6.66,6.4301,6.55,262932,0
+NNVC.US,D,20200609,000000,7.14,7.44,6.8,7.15,783927,0
+NNVC.US,D,20200610,000000,6.79,7.1,6.79,6.92,259431,0
+NNVC.US,D,20200611,000000,6.67,6.78,6.05,6.25,355601,0
+NNVC.US,D,20200612,000000,6.45,6.94,6.4,6.89,253545,0
+NNVC.US,D,20200615,000000,6.59,6.98,6.52,6.73,155365,0
+NNVC.US,D,20200616,000000,6.74,7.24,6.73,6.9,252614,0
+NNVC.US,D,20200617,000000,6.98,6.9899,6.43,6.53,309434,0
+NNVC.US,D,20200618,000000,6.44,6.95,6.41,6.85,183567,0
+NNVC.US,D,20200619,000000,6.99,6.99,6.59,6.6,176619,0
+NNVC.US,D,20200622,000000,6.75,6.866,6.48,6.74,204439,0
+NNVC.US,D,20200623,000000,6.91,7.95,6.65,7.51,1403383,0
+NNVC.US,D,20200624,000000,7.4,7.71,6.7,7.11,755730,0
+NNVC.US,D,20200625,000000,7.66,8.9,7.43,8.54,3327550,0
+NNVC.US,D,20200626,000000,9.5,9.549,7.6001,8,1759859,0
+NNVC.US,D,20200629,000000,8.27,8.3,7.335,7.45,666561,0
+NNVC.US,D,20200630,000000,7.57,7.6,7.05,7.48,366941,0
+NNVC.US,D,20200701,000000,7.46,7.6428,7.01,7.17,360949,0
+NNVC.US,D,20200702,000000,7.01,7.39,7.01,7.25,201802,0
+NNVC.US,D,20200706,000000,7.11,7.47,6.72,7,373037,0
+NNVC.US,D,20200707,000000,6.98,7.23,6.84,6.92,211381,0
+NNVC.US,D,20200708,000000,9.6,9.97,8.02,8.71,32439118,0
+NNVC.US,D,20200709,000000,7.96,8.23,7.61,7.79,1813608,0
+NNVC.US,D,20200710,000000,7.75,7.8,7.5,7.58,594595,0
+NNVC.US,D,20200713,000000,7.72,7.85,7.31,7.41,801640,0
+NNVC.US,D,20200714,000000,7,7.25,6.5,7.09,1839496,0
+NNVC.US,D,20200715,000000,6.88,7.04,6.55,6.91,663472,0
+NNVC.US,D,20200716,000000,6.66,7.14,6.65,7.09,798080,0
+NNVC.US,D,20200717,000000,7.09,7.13,6.7,6.94,918912,0
+NNVC.US,D,20200720,000000,6.96,7.45,6.65,7.1,1481733,0
+NNVC.US,D,20200721,000000,7,7.18,6.83,6.96,989057,0
+NNVC.US,D,20200722,000000,6.8,7.0814,6.7,6.9,1175663,0
+NNVC.US,D,20200723,000000,6.72,6.835,6.4601,6.64,1265701,0
+NNVC.US,D,20200724,000000,6.51,6.57,6.06,6.38,822937,0
+NNVC.US,D,20200727,000000,6.35,6.35,5.78,6.09,887179,0
+NNVC.US,D,20200728,000000,6,6.2,5.85,6.04,400039,0
+NNVC.US,D,20200729,000000,6.06,6.875,5.9,6.56,1659677,0
+NNVC.US,D,20200730,000000,6.4,6.47,6.01,6.15,515549,0
+NNVC.US,D,20200731,000000,6.12,6.34,6.08,6.24,326973,0
+NNVC.US,D,20200803,000000,6.11,6.49,6.04,6.41,533677,0
+NNVC.US,D,20200804,000000,6.26,6.369,6.12,6.24,291589,0
+NNVC.US,D,20200805,000000,6.25,6.34,6.2,6.29,211744,0
+NNVC.US,D,20200806,000000,6.23,6.26,6.15,6.16,170012,0
+NNVC.US,D,20200807,000000,6.13,6.4,6.11,6.34,360386,0
+NNVC.US,D,20200810,000000,6.35,6.44,6.2,6.29,308380,0
+NNVC.US,D,20200811,000000,6.3,6.3,5.91,6.04,387887,0
+NNVC.US,D,20200812,000000,6.01,6.1118,5.5,5.57,684011,0
+NNVC.US,D,20200813,000000,5.51,5.7692,5.51,5.7,281616,0
+NNVC.US,D,20200814,000000,5.7,5.78,5.58,5.74,131187,0
+NNVC.US,D,20200817,000000,5.65,5.75,5.6001,5.69,220713,0
+NNVC.US,D,20200818,000000,5.61,5.68,5.41,5.45,314908,0
+NNVC.US,D,20200819,000000,5.36,5.44,5.1115,5.15,426738,0
+NNVC.US,D,20200820,000000,5.07,5.1051,4.79,4.86,472494,0
+NNVC.US,D,20200821,000000,4.86,4.99,4.79,4.85,248363,0
+NNVC.US,D,20200824,000000,4.81,4.81,3.815,3.92,930416,0
+NNVC.US,D,20200825,000000,3.84,4.3,3.72,4.02,591540,0
+NNVC.US,D,20200826,000000,3.96,4.07,3.82,3.87,407185,0
+NNVC.US,D,20200827,000000,3.8,3.97,3.61,3.82,294909,0
+NNVC.US,D,20200828,000000,3.86,4.35,3.7702,4.1,399866,0
+NNVC.US,D,20200831,000000,4.15,4.21,3.9,3.97,249923,0
+NNVC.US,D,20200901,000000,3.96,4.02,3.8,3.92,337414,0
+NNVC.US,D,20200902,000000,4.15,5.85,4.01,5.58,16687125,0
+NNVC.US,D,20200903,000000,5.8,5.82,4.51,4.87,5802212,0
+NNVC.US,D,20200904,000000,5.14,5.35,4.21,4.29,1625589,0
+NNVC.US,D,20200908,000000,4.18,4.21,3.86,3.92,817753,0
+NNVC.US,D,20200909,000000,4.01,4.06,3.9,3.97,226504,0
+NNVC.US,D,20200910,000000,3.94,4.09,3.81,3.93,347151,0
+NNVC.US,D,20200911,000000,3.99,4.06,3.83,3.96,258100,0
+NNVC.US,D,20200914,000000,3.94,4.27,3.9201,4.19,407853,0
+NNVC.US,D,20200915,000000,4.25,4.82,4.17,4.55,860360,0
+NNVC.US,D,20200916,000000,4.8,4.818,4.29,4.53,1073974,0
+NNVC.US,D,20200917,000000,4.49,4.65,4.24,4.35,379542,0
+NNVC.US,D,20200918,000000,4.31,4.48,4.25,4.31,206070,0
+NNVC.US,D,20200921,000000,4.28,4.28,4.04,4.04,278119,0
+NNVC.US,D,20200922,000000,4.1,4.1827,3.95,4,269475,0
+NNVC.US,D,20200923,000000,3.92,4.12,3.88,3.92,215643,0
+NNVC.US,D,20200924,000000,3.85,3.96,3.65,3.81,283695,0
+NNVC.US,D,20200925,000000,3.83,3.9,3.75,3.82,148156,0
+NNVC.US,D,20200928,000000,4.06,4.06,3.73,3.77,235815,0
+NNVC.US,D,20200929,000000,3.72,4.09,3.72,3.96,211950,0
+NNVC.US,D,20200930,000000,3.97,3.98,3.815,3.84,137435,0
+NNVC.US,D,20201001,000000,3.82,3.92,3.75,3.81,196843,0
+NNVC.US,D,20201002,000000,3.8,3.95,3.75,3.83,180439,0
+NNVC.US,D,20201005,000000,3.9,3.91,3.82,3.82,104582,0
+NNVC.US,D,20201006,000000,3.87,3.9891,3.8,3.86,105824,0
+NNVC.US,D,20201007,000000,3.86,3.92,3.82,3.88,72899,0
+NNVC.US,D,20201008,000000,3.84,3.94,3.84,3.88,81809,0
+NNVC.US,D,20201009,000000,3.95,4.2,3.89,4.08,346041,0
+NNVC.US,D,20201012,000000,4.04,4.11,3.87,3.91,156631,0
+NNVC.US,D,20201013,000000,3.87,4.0466,3.86,4.03,115741,0
+NNVC.US,D,20201014,000000,4.12,4.12,3.82,3.88,162114,0
+NNVC.US,D,20201015,000000,3.9,3.9839,3.88,3.95,108204,0
+NNVC.US,D,20201016,000000,3.95,3.9634,3.85,3.92,68140,0
+NNVC.US,D,20201019,000000,3.95,3.95,3.84,3.89,79124,0
+NNVC.US,D,20201020,000000,3.88,3.92,3.82,3.9,87205,0
+NNVC.US,D,20201021,000000,3.86,3.92,3.8,3.88,82588,0
+NNVC.US,D,20201022,000000,3.88,3.9,3.68,3.88,133280,0
+NNVC.US,D,20201023,000000,3.82,3.91,3.79,3.9,39743,0
+NNVC.US,D,20201026,000000,3.86,4.01,3.84,3.91,124810,0
+NNVC.US,D,20201027,000000,3.84,3.88,3.78,3.83,95094,0
+NNVC.US,D,20201028,000000,3.76,3.8899,3.56,3.79,155349,0
+NNVC.US,D,20201029,000000,3.75,3.8458,3.7091,3.75,78402,0
+NNVC.US,D,20201030,000000,3.69,3.76,3.35,3.45,188607,0
+NNVC.US,D,20201102,000000,3.47,3.57,3.4101,3.5,88929,0
+NNVC.US,D,20201103,000000,3.47,3.55,3.38,3.45,132040,0
+NNVC.US,D,20201104,000000,3.5,3.6,3.35,3.38,146041,0
+NNVC.US,D,20201105,000000,3.36,3.49,3.36,3.43,82606,0
+NNVC.US,D,20201106,000000,3.47,3.5,3.4,3.46,63128,0
+NNVC.US,D,20201109,000000,3.52,3.59,3.41,3.44,215395,0
+NNVC.US,D,20201110,000000,3.45,3.5,3.17,3.37,231332,0
+NNVC.US,D,20201111,000000,3.35,3.4,3.3,3.33,215219,0
+NNVC.US,D,20201112,000000,3.46,3.46,3.35,3.41,142437,0
+NNVC.US,D,20201113,000000,3.47,3.574,3.37,3.51,190185,0
+NNVC.US,D,20201116,000000,3.59,3.6,3.4901,3.55,84813,0
+NNVC.US,D,20201117,000000,3.63,3.6708,3.42,3.43,156538,0
+NNVC.US,D,20201118,000000,3.44,3.61,3.4181,3.59,202829,0
+NNVC.US,D,20201119,000000,3.61,3.68,3.55,3.65,102109,0
+NNVC.US,D,20201120,000000,3.65,3.8,3.6,3.75,95163,0
+NNVC.US,D,20201123,000000,3.78,3.82,3.57,3.6,274013,0
+NNVC.US,D,20201124,000000,3.6,3.7399,3.58,3.62,218678,0
+NNVC.US,D,20201125,000000,3.5,3.6839,3.5,3.61,81851,0
+NNVC.US,D,20201127,000000,3.83,3.83,3.56,3.6,92207,0
+NNVC.US,D,20201130,000000,3.57,4.3,3.57,3.91,667412,0
+NNVC.US,D,20201201,000000,4,4.03,3.6,3.7,210098,0
+NNVC.US,D,20201202,000000,3.71,3.82,3.67,3.76,119634,0
+NNVC.US,D,20201203,000000,3.8,3.86,3.7,3.71,272487,0
+NNVC.US,D,20201204,000000,3.72,3.89,3.71,3.87,205911,0
+NNVC.US,D,20201207,000000,3.86,3.89,3.71,3.75,145169,0
+NNVC.US,D,20201208,000000,3.75,3.8,3.67,3.74,153331,0
+NNVC.US,D,20201209,000000,3.72,3.76,3.51,3.55,248279,0
+NNVC.US,D,20201210,000000,3.61,3.635,3.51,3.57,70772,0
+NNVC.US,D,20201211,000000,3.47,3.54,3.45,3.47,153590,0
+NNVC.US,D,20201214,000000,3.86,3.86,3.4672,3.58,154399,0
+NNVC.US,D,20201215,000000,3.54,3.58,3.5,3.57,328382,0
+NNVC.US,D,20201216,000000,3.52,3.6433,3.52,3.56,125648,0
+NNVC.US,D,20201217,000000,3.6,3.6613,3.51,3.53,105692,0
+NNVC.US,D,20201218,000000,3.49,3.6399,3.44,3.51,148592,0
+NNVC.US,D,20201221,000000,3.47,3.69,3.46,3.66,298767,0
+NNVC.US,D,20201222,000000,3.67,3.7,3.47,3.52,142920,0
+NNVC.US,D,20201223,000000,3.51,3.5201,3.4203,3.48,178377,0
+NNVC.US,D,20201224,000000,3.49,3.55,3.4501,3.51,175022,0
+NNVC.US,D,20201228,000000,3.47,3.5,3.32,3.34,238593,0
+NNVC.US,D,20201229,000000,3.33,3.33,3.05,3.08,343066,0
+NNVC.US,D,20201230,000000,3.03,3.14,3.01,3.08,418844,0
+NNVC.US,D,20201231,000000,3.01,3.08,2.85,2.87,553313,0
+NNVC.US,D,20210104,000000,2.91,3.18,2.91,3.18,227496,0
+NNVC.US,D,20210105,000000,3.18,3.22,3.05,3.16,162690,0
+NNVC.US,D,20210106,000000,3.23,3.28,3.15,3.15,136695,0
+NNVC.US,D,20210107,000000,3.18,3.33,3.18,3.3,143886,0
+NNVC.US,D,20210108,000000,3.25,3.32,3.16,3.28,154906,0
+NNVC.US,D,20210111,000000,3.31,3.3881,3.2,3.27,278714,0
+NNVC.US,D,20210112,000000,3.31,3.39,3.28,3.34,85960,0
+NNVC.US,D,20210113,000000,3.35,3.43,3.32,3.32,109627,0
+NNVC.US,D,20210114,000000,3.37,3.45,3.35,3.4,101736,0
+NNVC.US,D,20210115,000000,3.4,3.45,3.28,3.28,135070,0
+NNVC.US,D,20210119,000000,3.38,3.58,3.28,3.55,282807,0
+NNVC.US,D,20210120,000000,3.62,3.62,3.41,3.48,154559,0
+NNVC.US,D,20210121,000000,3.61,3.8599,3.48,3.83,412520,0
+NNVC.US,D,20210122,000000,3.85,5.43,3.58,4.43,3632656,0
+NNVC.US,D,20210125,000000,4.43,4.48,3.9753,4.43,891943,0
+NNVC.US,D,20210126,000000,4.38,4.42,4.1,4.17,249257,0
+NNVC.US,D,20210127,000000,4.65,4.74,4.15,4.33,924020,0
+NNVC.US,D,20210128,000000,4.27,4.39,3.73,3.75,538664,0
+NNVC.US,D,20210129,000000,3.99,4.34,3.86,4.04,570379,0
+NNVC.US,D,20210201,000000,4.23,4.33,3.97,4.33,371649,0
+NNVC.US,D,20210202,000000,4.42,4.75,4.15,4.25,379187,0
+NNVC.US,D,20210203,000000,4.21,4.37,4.2001,4.29,152648,0
+NNVC.US,D,20210204,000000,4.26,4.48,4.2561,4.45,208821,0
+NNVC.US,D,20210205,000000,4.52,4.76,4.4189,4.71,320771,0
+NNVC.US,D,20210208,000000,5,5.8738,4.86,5.36,1969034,0
+NNVC.US,D,20210209,000000,5.3,5.3,4.92,5.21,421289,0
+NNVC.US,D,20210210,000000,5.35,5.4,4.8,5.04,383428,0
+NNVC.US,D,20210211,000000,4.95,5.1,4.77,5.03,240953,0
+NNVC.US,D,20210212,000000,5.04,5.11,4.9,5.04,140254,0
+NNVC.US,D,20210216,000000,5.19,5.58,5.19,5.49,516667,0
+NNVC.US,D,20210217,000000,5.75,5.87,5.2,5.39,461446,0
+NNVC.US,D,20210218,000000,5.46,5.485,4.9,4.98,303816,0
+NNVC.US,D,20210219,000000,5.01,5.1099,4.93,4.95,201276,0
+NNVC.US,D,20210222,000000,5,5.06,4.62,4.62,192784,0
+NNVC.US,D,20210223,000000,4.63,4.65,4.05,4.28,289428,0
+NNVC.US,D,20210224,000000,4.18,4.5,4.18,4.43,114185,0
+NNVC.US,D,20210225,000000,4.54,4.65,4.13,4.13,122591,0
+NNVC.US,D,20210226,000000,4,4.2,3.86,4.18,145140,0
+NNVC.US,D,20210301,000000,4.2,4.3488,4.16,4.22,113339,0
+NNVC.US,D,20210302,000000,8.2,8.71,6.52,6.65,130903013,0
+NNVC.US,D,20210303,000000,6.25,6.33,5.45,5.65,4062118,0
+NNVC.US,D,20210304,000000,5.4,5.47,4.46,4.65,1450339,0
+NNVC.US,D,20210305,000000,4.6,5.32,4.25,5.3,1225569,0
+NNVC.US,D,20210308,000000,5.35,5.38,4.75,4.97,1065537,0
+NNVC.US,D,20210309,000000,5.36,5.41,4.98,5.2,820276,0
+NNVC.US,D,20210310,000000,5.09,5.13,4.8,5.07,661494,0
+NNVC.US,D,20210311,000000,4.97,5.19,4.87,5.19,400014,0
+NNVC.US,D,20210312,000000,5.1,5.3,4.97,5.22,282905,0
+NNVC.US,D,20210315,000000,5.19,5.58,5.1351,5.47,827795,0
+NNVC.US,D,20210316,000000,5.48,5.5257,5.05,5.3,383492,0
+NNVC.US,D,20210317,000000,5.08,5.45,5.08,5.23,191113,0
+NNVC.US,D,20210318,000000,5.16,5.3,5,5,179174,0
+NNVC.US,D,20210319,000000,5.03,5.24,4.95,5.03,219500,0
+NNVC.US,D,20210322,000000,4.97,5.2,4.97,5,280543,0
+NNVC.US,D,20210323,000000,5.01,5.01,4.76,4.76,195780,0
+NNVC.US,D,20210324,000000,4.84,4.96,4.56,4.6,156617,0
+NNVC.US,D,20210325,000000,4.5,5.5,4.35,5.5,643618,0
+NNVC.US,D,20210326,000000,5.24,5.25,4.83,4.93,384566,0
+NNVC.US,D,20210329,000000,4.79,4.88,4.5501,4.71,172747,0
+NNVC.US,D,20210330,000000,4.65,4.74,4.5,4.66,222838,0
+NNVC.US,D,20210331,000000,4.59,4.78,4.5505,4.72,114634,0
+NNVC.US,D,20210401,000000,4.68,4.8,4.511,4.75,169496,0
+NNVC.US,D,20210405,000000,4.75,4.9038,4.68,4.83,125605,0
+NNVC.US,D,20210406,000000,4.71,4.8699,4.66,4.69,118738,0
+NNVC.US,D,20210407,000000,4.65,4.8,4.59,4.63,84288,0
+NNVC.US,D,20210408,000000,4.7,4.81,4.53,4.6,115198,0
+NNVC.US,D,20210409,000000,4.72,4.7598,4.5201,4.66,104343,0
+NNVC.US,D,20210412,000000,4.66,4.66,4.31,4.35,122018,0
+NNVC.US,D,20210413,000000,4.34,4.62,4.31,4.61,101213,0
+NNVC.US,D,20210414,000000,4.55,4.68,4.5,4.53,82004,0
+NNVC.US,D,20210415,000000,4.5,4.5,4.19,4.3,121887,0
+NNVC.US,D,20210416,000000,4.25,4.25,4.1,4.11,91429,0
+NNVC.US,D,20210419,000000,4.02,4.1099,3.88,3.99,171595,0
+NNVC.US,D,20210420,000000,3.98,4.0099,3.76,3.9,95051,0
+NNVC.US,D,20210421,000000,3.85,4.21,3.85,4.16,56720,0
+NNVC.US,D,20210422,000000,4.17,4.49,4.06,4.25,108755,0
+NNVC.US,D,20210423,000000,4.19,4.25,4.1,4.18,29260,0
+NNVC.US,D,20210426,000000,4.14,4.35,4.1,4.3,62078,0
+NNVC.US,D,20210427,000000,4.3,4.3871,4.2,4.27,54967,0
+NNVC.US,D,20210428,000000,4.16,4.4,4.16,4.31,78585,0
+NNVC.US,D,20210429,000000,4.4,4.4,4.08,4.19,65133,0
+NNVC.US,D,20210430,000000,4.11,4.2446,4.11,4.15,49263,0
+NNVC.US,D,20210503,000000,4.17,4.28,4.11,4.14,61379,0
+NNVC.US,D,20210504,000000,4.11,4.12,3.9001,3.95,125297,0
+NNVC.US,D,20210505,000000,3.9,4.01,3.71,3.83,49340,0
+NNVC.US,D,20210506,000000,3.83,3.8899,3.6,3.63,139652,0
+NNVC.US,D,20210507,000000,3.64,3.87,3.63,3.63,61801,0
+NNVC.US,D,20210510,000000,3.79,3.79,3.25,3.29,196119,0
+NNVC.US,D,20210511,000000,3.2,3.44,3.2,3.41,107719,0
+NNVC.US,D,20210512,000000,3.42,3.49,3.28,3.33,59909,0
+NNVC.US,D,20210513,000000,3.21,3.4,3.0701,3.1,137749,0
+NNVC.US,D,20210514,000000,3.15,3.48,3.15,3.42,147390,0
+NNVC.US,D,20210517,000000,3.49,3.49,3.3114,3.4,41811,0
+NNVC.US,D,20210518,000000,3.43,3.77,3.4233,3.72,80511,0
+NNVC.US,D,20210519,000000,3.7,3.7,3.46,3.56,36446,0
+NNVC.US,D,20210520,000000,3.55,3.6799,3.5,3.57,51885,0
+NNVC.US,D,20210521,000000,3.48,3.68,3.44,3.58,38812,0
+NNVC.US,D,20210524,000000,3.53,3.6,3.36,3.43,62508,0
+NNVC.US,D,20210525,000000,3.45,3.5799,3.3855,3.42,32883,0
+NNVC.US,D,20210526,000000,3.33,3.58,3.33,3.52,47943,0
+NNVC.US,D,20210527,000000,3.46,3.68,3.46,3.65,56019,0
+NNVC.US,D,20210528,000000,3.65,3.77,3.55,3.59,48751,0
+NNVC.US,D,20210601,000000,3.52,3.74,3.42,3.65,33977,0
+NNVC.US,D,20210602,000000,3.62,3.75,3.59,3.73,55517,0
+NNVC.US,D,20210603,000000,3.59,3.75,3.5801,3.7,24115,0
+NNVC.US,D,20210604,000000,3.64,3.75,3.64,3.75,38830,0
+NNVC.US,D,20210607,000000,3.75,3.96,3.75,3.95,68902,0
+NNVC.US,D,20210608,000000,3.86,3.98,3.8,3.88,57501,0
+NNVC.US,D,20210609,000000,3.96,4.01,3.91,3.92,49147,0
+NNVC.US,D,20210610,000000,3.9,3.9729,3.8,3.96,69552,0
+NNVC.US,D,20210611,000000,3.96,4.43,3.91,4.41,277384,0
+NNVC.US,D,20210614,000000,4.52,4.52,4.19,4.27,79471,0
+NNVC.US,D,20210615,000000,4.35,4.35,3.98,4.06,57019,0
+NNVC.US,D,20210616,000000,3.98,4.08,3.9,4.08,65850,0
+NNVC.US,D,20210617,000000,3.97,4.14,3.91,3.96,50378,0
+NNVC.US,D,20210618,000000,4.01,4.05,3.81,3.81,76139,0
+NNVC.US,D,20210621,000000,3.8,4.1,3.8,3.93,318129,0
+NNVC.US,D,20210622,000000,3.93,4.33,3.8513,4.24,238868,0
+NNVC.US,D,20210623,000000,4.45,4.84,4.41,4.76,564265,0
+NNVC.US,D,20210624,000000,4.83,4.8999,4.5,4.65,288286,0
+NNVC.US,D,20210625,000000,4.65,4.79,4.5101,4.66,84685,0
+NNVC.US,D,20210628,000000,4.85,4.85,4.7,4.72,105475,0
+NNVC.US,D,20210629,000000,4.84,4.84,4.51,4.67,78408,0
+NNVC.US,D,20210630,000000,4.67,4.78,4.605,4.64,30791,0
+NNVC.US,D,20210701,000000,4.59,4.7,4.28,4.5,74869,0
+NNVC.US,D,20210702,000000,4.45,4.54,4.25,4.3,55783,0
+NNVC.US,D,20210706,000000,4.26,4.3,4.04,4.09,65400,0
+NNVC.US,D,20210707,000000,4.1,4.2,3.91,3.94,96500,0
+NNVC.US,D,20210708,000000,3.9,4.1499,3.9,4.09,62609,0
+NNVC.US,D,20210709,000000,4.09,4.22,4.08,4.18,25393,0
+NNVC.US,D,20210712,000000,4.11,4.13,3.96,3.99,47658,0
+NNVC.US,D,20210713,000000,3.95,4.07,3.9001,4,30370,0
+NNVC.US,D,20210714,000000,3.91,4.1,3.9,3.9,89219,0
+NNVC.US,D,20210715,000000,4.01,4.045,3.9,4,27925,0
+NNVC.US,D,20210716,000000,4.06,4.16,3.93,3.93,56936,0
+NNVC.US,D,20210719,000000,3.93,4.96,3.9,4.45,620160,0
+NNVC.US,D,20210720,000000,4.46,4.49,3.97,4.16,236361,0
+NNVC.US,D,20210721,000000,4.18,4.61,4.1101,4.36,274590,0
+NNVC.US,D,20210722,000000,4.36,4.52,4.24,4.36,120076,0
+NNVC.US,D,20210723,000000,4.31,4.3799,4.1501,4.24,60139,0
+NNVC.US,D,20210726,000000,4.14,4.27,4.11,4.19,85282,0
+NNVC.US,D,20210727,000000,4.19,5.47,4.05,4.92,13672559,0
+NNVC.US,D,20210728,000000,4.35,4.6,4.1,4.57,1485184,0
+NNVC.US,D,20210729,000000,4.5,4.59,4.15,4.18,338962,0
+NNVC.US,D,20210730,000000,4.17,4.6133,4,4.02,887631,0
+NNVC.US,D,20210802,000000,4,4.08,3.9,3.93,347156,0
+NNVC.US,D,20210803,000000,3.89,3.8938,3.75,3.76,241182,0
+NNVC.US,D,20210804,000000,3.76,3.9499,3.7,3.85,277671,0
+NNVC.US,D,20210805,000000,3.84,4.02,3.8093,3.91,173264,0
+NNVC.US,D,20210806,000000,3.87,3.9678,3.81,3.91,65595,0
+NNVC.US,D,20210809,000000,3.8,4,3.8,3.9,213610,0
+NNVC.US,D,20210810,000000,3.96,4,3.77,3.79,198755,0
+NNVC.US,D,20210811,000000,3.79,3.88,3.72,3.82,247742,0
+NNVC.US,D,20210812,000000,3.84,4,3.84,3.95,137245,0
+NNVC.US,D,20210813,000000,3.95,4.0699,3.78,3.8,265778,0
+NNVC.US,D,20210816,000000,3.74,3.79,3.595,3.65,267394,0
+NNVC.US,D,20210817,000000,3.6,3.72,3.52,3.62,160758,0
+NNVC.US,D,20210818,000000,3.58,3.81,3.5501,3.69,89835,0
+NNVC.US,D,20210819,000000,3.71,3.7838,3.5154,3.55,78018,0
+NNVC.US,D,20210820,000000,3.5,3.75,3.5,3.71,56629,0
+NNVC.US,D,20210823,000000,3.7,3.85,3.7,3.8,84808,0
+NNVC.US,D,20210824,000000,3.8,3.9,3.8,3.82,67478,0
+NNVC.US,D,20210825,000000,3.77,3.97,3.77,3.92,71774,0
+NNVC.US,D,20210826,000000,3.92,4,3.84,3.91,49809,0
+NNVC.US,D,20210827,000000,3.87,3.96,3.8401,3.85,58796,0
+NNVC.US,D,20210830,000000,3.85,3.94,3.8,3.85,22519,0
+NNVC.US,D,20210831,000000,3.81,3.98,3.7403,3.87,51597,0
+NNVC.US,D,20210901,000000,3.86,4.1,3.86,3.92,212727,0
+NNVC.US,D,20210902,000000,3.9,4.0999,3.9,4.02,95088,0
+NNVC.US,D,20210903,000000,4.05,4.09,3.91,4.02,70746,0
+NNVC.US,D,20210907,000000,3.98,4.02,3.86,3.94,74621,0
+NNVC.US,D,20210908,000000,3.9,3.98,3.82,3.96,36401,0
+NNVC.US,D,20210909,000000,3.98,4.1899,3.9322,4.1,345053,0
+NNVC.US,D,20210910,000000,4.12,4.1471,3.9201,3.94,130990,0
+NNVC.US,D,20210913,000000,3.87,4.1795,3.85,4.07,171500,0
+NNVC.US,D,20210914,000000,4.91,5.3,4.42,4.83,33589168,0
+NNVC.US,D,20210915,000000,4.2,4.38,3.96,4.25,1742653,0
+NNVC.US,D,20210916,000000,4.06,4.16,3.93,4.08,409203,0
+NNVC.US,D,20210917,000000,3.92,4.17,3.92,4.02,377880,0
+NNVC.US,D,20210920,000000,3.92,4.15,3.77,3.79,307934,0
+NNVC.US,D,20210921,000000,5.23,7.86,4.7,6.19,101026954,0
+NNVC.US,D,20210922,000000,6,6.11,5.26,5.75,7918768,0
+NNVC.US,D,20210923,000000,5.26,5.45,4.9301,5.24,2635303,0
+NNVC.US,D,20210924,000000,5.18,5.45,4.9992,5.08,1024966,0
+NNVC.US,D,20210927,000000,5.11,5.68,5.09,5.19,1298268,0
+NNVC.US,D,20210928,000000,5.3,5.3,5.02,5.04,374019,0
+NNVC.US,D,20210929,000000,4.88,5.0908,4.5,4.55,814251,0
+NNVC.US,D,20210930,000000,4.62,4.94,4.5333,4.64,408278,0
+NNVC.US,D,20211001,000000,4.59,4.61,4.36,4.4,450594,0
+NNVC.US,D,20211004,000000,4.29,4.49,4.08,4.08,747903,0
+NNVC.US,D,20211005,000000,4.05,4.59,4,4.31,411063,0
+NNVC.US,D,20211006,000000,4.32,4.4343,4.15,4.32,251980,0
+NNVC.US,D,20211007,000000,4.34,4.6,4.25,4.41,310431,0
+NNVC.US,D,20211008,000000,4.41,4.53,4.3087,4.37,121477,0
+NNVC.US,D,20211011,000000,4.41,4.69,4.4007,4.48,656260,0
+NNVC.US,D,20211012,000000,4.48,4.76,4.4101,4.63,349906,0
+NNVC.US,D,20211013,000000,4.68,5.37,4.6701,5.31,703083,0
+NNVC.US,D,20211014,000000,5.2,5.26,4.95,5.03,310718,0
+NNVC.US,D,20211015,000000,5.01,5.04,4.86,4.88,216630,0
+NNVC.US,D,20211018,000000,4.83,5.02,4.74,4.83,184350,0
+NNVC.US,D,20211019,000000,4.8,4.96,4.7,4.9,137254,0
+NNVC.US,D,20211020,000000,4.95,5.09,4.8,5.04,137629,0
+NNVC.US,D,20211021,000000,4.95,5.24,4.95,5.09,227183,0
+NNVC.US,D,20211022,000000,4.92,4.99,4.54,4.83,307391,0
+NNVC.US,D,20211025,000000,4.67,5.04,4.61,4.97,163793,0
+NNVC.US,D,20211026,000000,4.9,5,4.7548,4.9,140292,0
+NNVC.US,D,20211027,000000,4.86,4.99,4.7713,4.89,103557,0
+NNVC.US,D,20211028,000000,4.86,5.06,4.8515,4.93,130436,0
+NNVC.US,D,20211029,000000,4.88,5,4.71,4.74,137086,0
+NNVC.US,D,20211101,000000,4.71,5.1,4.71,5.07,143563,0
+NNVC.US,D,20211102,000000,4.94,5.3,4.91,5.25,279499,0
+NNVC.US,D,20211103,000000,5.25,5.49,5.25,5.47,268005,0
+NNVC.US,D,20211104,000000,5.56,5.56,5.2,5.37,132044,0
+NNVC.US,D,20211105,000000,5.27,5.36,4.71,4.73,436222,0
+NNVC.US,D,20211108,000000,4.75,4.93,4.75,4.82,77889,0
+NNVC.US,D,20211109,000000,4.78,4.88,4.66,4.83,114842,0
+NNVC.US,D,20211110,000000,4.81,4.88,4.56,4.62,107890,0
+NNVC.US,D,20211111,000000,4.6,4.74,4.57,4.62,43552,0
+NNVC.US,D,20211112,000000,4.57,4.73,4.57,4.67,44054,0
+NNVC.US,D,20211115,000000,5.12,5.16,4.62,4.75,765008,0
+NNVC.US,D,20211116,000000,4.82,4.85,4.6232,4.8,244969,0
+NNVC.US,D,20211117,000000,4.79,4.88,4.62,4.76,93257,0
+NNVC.US,D,20211118,000000,4.79,4.8,4.6,4.67,95929,0
+NNVC.US,D,20211119,000000,4.68,4.7799,4.57,4.59,94596,0
+NNVC.US,D,20211122,000000,4.6,5.19,4.25,4.41,582945,0
+NNVC.US,D,20211123,000000,4.41,4.455,4.15,4.24,219422,0
+NNVC.US,D,20211124,000000,4.205,4.59,4.12,4.51,50286,0
+NNVC.US,D,20211126,000000,4.78,4.88,4.48,4.86,257746,0
+NNVC.US,D,20211129,000000,4.86,4.9,4.665,4.71,133630,0
+NNVC.US,D,20211130,000000,4.75,4.87,4.5277,4.72,275197,0
+NNVC.US,D,20211201,000000,4.76,4.84,4.41,4.73,273024,0
+NNVC.US,D,20211202,000000,4.6,4.69,4.4,4.55,176958,0
+NNVC.US,D,20211203,000000,4.64,4.6429,4.35,4.46,312065,0
+NNVC.US,D,20211206,000000,4.56,4.68,4.35,4.56,280990,0
+NNVC.US,D,20211207,000000,4.56,4.77,4.46,4.49,178559,0
+NNVC.US,D,20211208,000000,4.51,4.74,4.4901,4.65,61706,0
+NNVC.US,D,20211209,000000,4.6,4.63,4.39,4.4,96766,0
+NNVC.US,D,20211210,000000,4.4,4.5499,4.22,4.28,160911,0
+NNVC.US,D,20211213,000000,4.3,4.4,4.15,4.2,111673,0
+NNVC.US,D,20211214,000000,4.2,4.239,4.0001,4.19,84461,0
+NNVC.US,D,20211215,000000,4.16,4.17,3.8,4.17,295279,0
+NNVC.US,D,20211216,000000,4.15,4.16,3.91,3.99,91571,0
+NNVC.US,D,20211217,000000,3.92,4.15,3.831,4.14,85913,0
+NNVC.US,D,20211220,000000,4.14,4.15,4,4.1,76311,0
+NNVC.US,D,20211221,000000,4.12,4.14,3.94,4.09,167923,0
+NNVC.US,D,20211222,000000,4.065,4.14,3.96,3.96,67468,0
+NNVC.US,D,20211223,000000,3.96,4.05,3.9,3.94,74153,0
+NNVC.US,D,20211227,000000,3.91,3.94,3.78,3.78,101698,0
+NNVC.US,D,20211228,000000,4.08,4.1,3.66,3.73,187952,0
+NNVC.US,D,20211229,000000,3.73,3.73,3.55,3.62,276933,0
+NNVC.US,D,20211230,000000,3.61,4.05,3.6,3.99,294405,0
+NNVC.US,D,20211231,000000,3.94,4.0465,3.72,3.72,144803,0
+NNVC.US,D,20220103,000000,3.73,3.93,3.72,3.92,59186,0
+NNVC.US,D,20220104,000000,3.92,3.92,3.17,3.42,309856,0
+NNVC.US,D,20220105,000000,3.4,3.5,3.159,3.16,129267,0
+NNVC.US,D,20220106,000000,3.17,3.26,2.97,3.12,121436,0
+NNVC.US,D,20220107,000000,3.12,3.2315,3.0675,3.08,31015,0
+NNVC.US,D,20220110,000000,3.03,3.11,3.01,3.05,30126,0
+NNVC.US,D,20220111,000000,3.03,3.249,3.03,3.19,54359,0
+NNVC.US,D,20220112,000000,3.16,3.2,3.01,3.01,51454,0
+NNVC.US,D,20220113,000000,3.08,3.1594,2.9,2.95,71118,0
+NNVC.US,D,20220114,000000,2.93,2.99,2.8601,2.91,45637,0
+NNVC.US,D,20220118,000000,2.85,2.87,2.62,2.62,100317,0
+NNVC.US,D,20220119,000000,2.77,2.79,2.5701,2.68,53136,0
+NNVC.US,D,20220120,000000,2.65,2.7399,2.55,2.55,46846,0
+NNVC.US,D,20220121,000000,2.55,2.55,2.2501,2.3,140120,0
+NNVC.US,D,20220124,000000,2.2,2.282,1.99,2.25,125311,0
+NNVC.US,D,20220125,000000,2.22,2.5,2.22,2.45,130331,0
+NNVC.US,D,20220126,000000,2.41,2.519,2.248,2.27,107750,0
+NNVC.US,D,20220127,000000,2.27,2.35,2.1852,2.2,29253,0
+NNVC.US,D,20220128,000000,2.2,2.25,2.122,2.16,41075,0
+NNVC.US,D,20220131,000000,2.22,2.4,2.2178,2.37,52918,0
+NNVC.US,D,20220201,000000,2.31,2.54,2.31,2.53,26907,0
+NNVC.US,D,20220202,000000,2.58,2.58,2.41,2.44,47416,0
+NNVC.US,D,20220203,000000,2.43,2.43,2.3149,2.33,17431,0
+NNVC.US,D,20220204,000000,2.34,2.43,2.2601,2.42,45672,0
+NNVC.US,D,20220207,000000,2.42,2.44,2.35,2.39,17712,0
+NNVC.US,D,20220208,000000,2.36,2.42,2.33,2.39,8008,0
+NNVC.US,D,20220209,000000,2.38,2.5,2.32,2.46,28937,0
+NNVC.US,D,20220210,000000,2.39,2.52,2.3707,2.38,12099,0
+NNVC.US,D,20220211,000000,2.36,2.45,2.25,2.26,43650,0
+NNVC.US,D,20220214,000000,2.3799,2.3799,2.2,2.2,7615,0
+NNVC.US,D,20220215,000000,2.2,2.38,2.16,2.29,82023,0
+NNVC.US,D,20220216,000000,2.34,2.37,2.2101,2.32,17232,0
+NNVC.US,D,20220217,000000,2.28,2.3375,2.11,2.11,30380,0
+NNVC.US,D,20220218,000000,2.09,2.14,1.962,1.98,35607,0
+NNVC.US,D,20220222,000000,2,2.03,1.95,1.96,28014,0
+NNVC.US,D,20220223,000000,2,2.02,1.91,1.91,22617,0
+NNVC.US,D,20220224,000000,1.84,1.95,1.7432,1.93,34967,0
+NNVC.US,D,20220225,000000,1.92,2.04,1.88,2,22848,0
+NNVC.US,D,20220228,000000,2.03,2.03,1.9,1.9,36933,0
+NNVC.US,D,20220301,000000,1.86,1.99,1.8523,1.93,26643,0
+NNVC.US,D,20220302,000000,1.91,2.13,1.91,2.05,46264,0
+NNVC.US,D,20220303,000000,2.03,2.07,1.98,2.02,16031,0
+NNVC.US,D,20220304,000000,1.92,2,1.81,1.89,41378,0
+NNVC.US,D,20220307,000000,1.86,1.93,1.77,1.81,36098,0
+NNVC.US,D,20220308,000000,1.82,1.88,1.7485,1.85,56785,0
+NNVC.US,D,20220309,000000,1.9,2,1.872,2,23479,0
+NNVC.US,D,20220310,000000,2.0106,2.0106,1.85,1.93,5505,0
+NNVC.US,D,20220311,000000,2,2,1.8,1.85,26451,0
+NNVC.US,D,20220314,000000,1.84,1.84,1.7,1.7,71159,0
+NNVC.US,D,20220315,000000,1.75,1.79,1.67,1.75,22630,0
+NNVC.US,D,20220316,000000,1.89,1.9,1.7979,1.84,15458,0
+NNVC.US,D,20220317,000000,1.89,2.05,1.8776,2.05,82564,0
+NNVC.US,D,20220318,000000,2,2.375,2,2.24,84153,0
+NNVC.US,D,20220321,000000,2.36,2.37,2.1404,2.19,49557,0
+NNVC.US,D,20220322,000000,2.15,2.35,2.15,2.29,32755,0
+NNVC.US,D,20220323,000000,2.28,2.5871,2.26,2.33,77034,0
+NNVC.US,D,20220324,000000,2.31,2.34,2.21,2.3,20609,0
+NNVC.US,D,20220325,000000,2.37,2.41,2.2301,2.34,23050,0
+NNVC.US,D,20220328,000000,2.37,2.4199,2.135,2.16,44601,0
+NNVC.US,D,20220329,000000,2.11,2.34,2.1,2.23,53596,0
+NNVC.US,D,20220330,000000,2.24,2.34,2.14,2.14,29955,0
+NNVC.US,D,20220331,000000,2.165,2.2999,2.08,2.09,28424,0
+NNVC.US,D,20220401,000000,2.01,2.13,1.85,2.07,69955,0
+NNVC.US,D,20220404,000000,1.98,2.14,1.98,2.14,46072,0
+NNVC.US,D,20220405,000000,2.12,2.1335,1.9801,2.04,17317,0
+NNVC.US,D,20220406,000000,1.99,2.05,1.95,2,23051,0
+NNVC.US,D,20220407,000000,2.01,2.0299,1.9,1.98,41897,0
+NNVC.US,D,20220408,000000,1.94,2.03,1.9,1.96,9730,0
+NNVC.US,D,20220411,000000,2,2.015,1.91,1.95,55432,0
+NNVC.US,D,20220412,000000,1.91,2.02,1.8279,1.84,56997,0
+NNVC.US,D,20220413,000000,1.81,1.9493,1.81,1.93,15212,0
+NNVC.US,D,20220414,000000,1.98,2.0983,1.85,1.8902,40257,0
+NNVC.US,D,20220418,000000,2,2,1.78,1.89,24947,0
+NNVC.US,D,20220419,000000,1.8525,1.89,1.735,1.75,26981,0
+NNVC.US,D,20220420,000000,1.83,1.86,1.7553,1.82,12453,0
+NNVC.US,D,20220421,000000,1.8,1.85,1.73,1.74,33200,0
+NNVC.US,D,20220422,000000,1.82,1.82,1.56,1.68,55033,0
+NNVC.US,D,20220425,000000,1.63,1.73,1.63,1.71,20922,0
+NNVC.US,D,20220426,000000,1.71,1.725,1.54,1.55,35928,0
+NNVC.US,D,20220427,000000,1.55,1.6,1.55,1.58,16923,0
+NNVC.US,D,20220428,000000,1.6,1.65,1.6,1.6,21682,0
+NNVC.US,D,20220429,000000,1.5953,1.5961,1.42,1.49,61596,0
+NNVC.US,D,20220502,000000,1.471,1.6,1.4669,1.55,11525,0
+NNVC.US,D,20220503,000000,1.79,1.79,1.57,1.63,18937,0
+NNVC.US,D,20220504,000000,1.61,1.61,1.5001,1.56,17420,0
+NNVC.US,D,20220505,000000,1.66,1.68,1.51,1.53,18535,0
+NNVC.US,D,20220506,000000,1.53,1.53,1.44,1.49,18061,0
+NNVC.US,D,20220509,000000,1.24,1.42,1.24,1.37,41645,0
+NNVC.US,D,20220510,000000,1.31,1.3253,1.2641,1.3,18962,0
+NNVC.US,D,20220511,000000,1.22,1.2757,1.16,1.18,53156,0
+NNVC.US,D,20220512,000000,1.14,1.2,1.04,1.12,64463,0
+NNVC.US,D,20220513,000000,1.15,1.34,1.15,1.2924,46838,0
+NNVC.US,D,20220516,000000,1.49,1.52,1.45,1.47,585,0
+NNVC.US,D,20220517,000000,1.46,1.53,1.4401,1.49,41018,0
+NNVC.US,D,20220518,000000,1.45,1.63,1.45,1.53,30589,0
+NNVC.US,D,20220519,000000,1.61,1.85,1.55,1.85,221747,0
+NNVC.US,D,20220520,000000,1.99,2.67,1.92,2.6,1269308,0
+NNVC.US,D,20220523,000000,2.58,2.58,2.05,2.21,471409,0
+NNVC.US,D,20220524,000000,2.06,2.1,1.93,1.95,114204,0
+NNVC.US,D,20220525,000000,1.99,2.05,1.95,2,71848,0
+NNVC.US,D,20220526,000000,1.97,2.2,1.93,2.07,75364,0
+NNVC.US,D,20220527,000000,2.25,2.25,2.09,2.15,115411,0
+NNVC.US,D,20220531,000000,2.1,2.18,1.96,2,48141,0
+NNVC.US,D,20220601,000000,2,2.0396,1.83,1.94,114673,0
+NNVC.US,D,20220602,000000,1.88,1.97,1.88,1.92,22231,0
+NNVC.US,D,20220603,000000,1.96,2.01,1.925,2,12176,0
+NNVC.US,D,20220606,000000,2.01,2.03,1.96,2.03,25886,0
+NNVC.US,D,20220607,000000,2,2.02,1.91,1.97,38065,0
+NNVC.US,D,20220608,000000,1.99,2.06,1.8801,2.05,32958,0
+NNVC.US,D,20220609,000000,2.03,2.08,2,2.08,24192,0
+NNVC.US,D,20220610,000000,1.9908,2.0699,1.9809,2.02,18667,0
+NNVC.US,D,20220613,000000,1.93,1.98,1.8727,1.92,23095,0
+NNVC.US,D,20220614,000000,1.79,1.92,1.79,1.87,29688,0
+NNVC.US,D,20220615,000000,1.99,2.03,1.9,2.01,25432,0
+NNVC.US,D,20220616,000000,1.96,2.02,1.92,1.97,19326,0
+NNVC.US,D,20220617,000000,1.89,2.02,1.89,2.01,15175,0
+NNVC.US,D,20220621,000000,2.01,2.23,2.01,2.2,48740,0
+NNVC.US,D,20220622,000000,2.26,2.26,2.09,2.15,36082,0
+NNVC.US,D,20220623,000000,2.09,2.15,2.0501,2.11,11067,0
+NNVC.US,D,20220624,000000,2.19,2.19,2.04,2.04,39794,0
+NNVC.US,D,20220627,000000,2.17,2.17,2.01,2.04,46146,0
+NNVC.US,D,20220628,000000,2.04,2.09,1.92,1.92,33451,0
+NNVC.US,D,20220629,000000,1.9528,1.96,1.928,1.96,7401,0
+NNVC.US,D,20220630,000000,1.9047,1.97,1.82,1.88,21695,0
+NNVC.US,D,20220701,000000,2.06,2.06,1.8,1.89,12485,0
+NNVC.US,D,20220705,000000,1.7,1.91,1.7,1.88,26654,0
+NNVC.US,D,20220706,000000,1.78,1.93,1.78,1.89,6316,0
+NNVC.US,D,20220707,000000,1.8,2.25,1.8,2.1604,69761,0
+NNVC.US,D,20220708,000000,2.07,2.289,2.068,2.289,53337,0
+NNVC.US,D,20220711,000000,2.3,2.3,2.05,2.09,39428,0
+NNVC.US,D,20220712,000000,2.1003,2.1003,2.04,2.1,19105,0
+NNVC.US,D,20220713,000000,1.91,2.0591,1.91,2.01,12597,0
+NNVC.US,D,20220714,000000,1.975,2.02,1.94,1.94,15440,0
+NNVC.US,D,20220715,000000,1.96,2.0913,1.9406,1.99,5400,0
+NNVC.US,D,20220718,000000,2.09,2.1,1.97,1.97,43840,0
+NNVC.US,D,20220719,000000,1.97,2.1,1.97,2.06,11601,0
+NNVC.US,D,20220720,000000,2.02,2.25,2.02,2.17,81994,0
+NNVC.US,D,20220721,000000,2.17,2.21,2.09,2.14,20787,0
+NNVC.US,D,20220722,000000,2.08,2.2,2.07,2.09,4928,0
+NNVC.US,D,20220725,000000,2.08,2.36,2.08,2.14,129873,0
+NNVC.US,D,20220726,000000,2.22,2.22,1.93,1.93,125036,0
+NNVC.US,D,20220727,000000,1.91,1.977,1.72,1.76,78236,0
+NNVC.US,D,20220728,000000,1.87,1.87,1.7601,1.82,35802,0
+NNVC.US,D,20220729,000000,1.73,1.82,1.72,1.82,48823,0
+NNVC.US,D,20220801,000000,1.89,1.89,1.79,1.8,24057,0
+NNVC.US,D,20220802,000000,1.76,2.09,1.76,2.06,118327,0
+NNVC.US,D,20220803,000000,2.17,2.8627,2.155,2.46,616957,0
+NNVC.US,D,20220804,000000,3.6,3.88,2.8,3.65,27360248,0
+NNVC.US,D,20220805,000000,3.18,3.63,2.97,3.54,3334749,0
+NNVC.US,D,20220808,000000,3.55,3.57,3,3.5,978120,0
+NNVC.US,D,20220809,000000,3.39,3.4499,3.05,3.16,711791,0
+NNVC.US,D,20220810,000000,3.02,3.185,2.9508,3.08,289438,0
+NNVC.US,D,20220811,000000,3.07,3.07,2.63,2.65,598893,0
+NNVC.US,D,20220812,000000,2.69,2.92,2.65,2.78,203885,0
+NNVC.US,D,20220815,000000,2.8,2.9099,2.72,2.87,147816,0
+NNVC.US,D,20220816,000000,2.85,2.85,2.58,2.58,202274,0
+NNVC.US,D,20220817,000000,2.44,2.55,2.37,2.37,236672,0
+NNVC.US,D,20220818,000000,2.37,2.5999,2.35,2.49,256459,0
+NNVC.US,D,20220819,000000,2.46,2.55,2.39,2.43,100791,0
+NNVC.US,D,20220822,000000,2.33,2.4794,2.26,2.4,78934,0
+NNVC.US,D,20220823,000000,2.33,2.44,2.31,2.36,56462,0
+NNVC.US,D,20220824,000000,2.34,2.54,2.3101,2.49,74534,0
+NNVC.US,D,20220825,000000,2.58,2.58,2.3,2.33,72821,0
+NNVC.US,D,20220826,000000,2.39,2.39,2.22,2.25,84791,0
+NNVC.US,D,20220829,000000,2.19,2.27,2.1,2.23,118630,0
+NNVC.US,D,20220830,000000,2.2,2.27,2.1751,2.26,29443,0
+NNVC.US,D,20220831,000000,2.3242,2.41,2.2901,2.39,52076,0
+NNVC.US,D,20220901,000000,2.33,2.33,2.14,2.23,31212,0
+NNVC.US,D,20220902,000000,2.22,2.23,2.1,2.11,31220,0
+NNVC.US,D,20220906,000000,2.1,2.1799,2.1,2.11,30375,0
+NNVC.US,D,20220907,000000,2.1,2.17,2.09,2.13,30350,0
+NNVC.US,D,20220908,000000,2.166,2.22,2.08,2.11,54662,0
+NNVC.US,D,20220909,000000,2.09,2.21,2.09,2.17,39005,0
+NNVC.US,D,20220912,000000,2.43,2.43,2.01,2.01,94480,0
+NNVC.US,D,20220913,000000,2.01,2.1,1.89,1.9,75667,0
+NNVC.US,D,20220914,000000,2,2.01,1.92,1.98,27360,0
+NNVC.US,D,20220915,000000,2.03,2.03,1.95,2.02,28664,0
+NNVC.US,D,20220916,000000,1.98,1.98,1.87,1.94,54903,0
+NNVC.US,D,20220919,000000,1.88,1.95,1.745,1.79,125949,0
+NNVC.US,D,20220920,000000,1.79,1.815,1.6001,1.67,102692,0
+NNVC.US,D,20220921,000000,1.7,1.71,1.62,1.7,63466,0
+NNVC.US,D,20220922,000000,1.69,1.69,1.6,1.62,18564,0
+NNVC.US,D,20220923,000000,1.62,1.655,1.5,1.56,70502,0
+NNVC.US,D,20220926,000000,1.53,1.6499,1.52,1.53,36369,0
+NNVC.US,D,20220927,000000,1.54,1.61,1.54,1.59,13087,0
+NNVC.US,D,20220928,000000,1.57,1.74,1.57,1.69,47867,0
+NNVC.US,D,20220929,000000,1.69,1.69,1.6201,1.68,19531,0
+NNVC.US,D,20220930,000000,1.6909,1.78,1.65,1.73,28002,0
+NNVC.US,D,20221003,000000,1.74,1.76,1.65,1.68,20664,0
+NNVC.US,D,20221004,000000,1.7699,1.78,1.7072,1.75,22163,0
+NNVC.US,D,20221005,000000,1.63,1.7156,1.63,1.66,20381,0
+NNVC.US,D,20221006,000000,1.66,1.7,1.6267,1.67,29237,0
+NNVC.US,D,20221007,000000,1.64,1.64,1.54,1.55,61763,0
+NNVC.US,D,20221010,000000,1.61,1.6814,1.5629,1.68,24122,0
+NNVC.US,D,20221011,000000,1.65,1.6574,1.5636,1.59,27990,0
+NNVC.US,D,20221012,000000,1.93,1.93,1.66,1.66,29666,0
+NNVC.US,D,20221013,000000,1.7,1.71,1.6012,1.71,11768,0
+NNVC.US,D,20221014,000000,1.75,1.75,1.6549,1.75,37577,0
+NNVC.US,D,20221017,000000,1.7,1.7,1.6201,1.64,16455,0
+NNVC.US,D,20221018,000000,1.83,1.83,1.63,1.67,16190,0
+NNVC.US,D,20221019,000000,1.65,1.7103,1.52,1.52,37451,0
+NNVC.US,D,20221020,000000,1.52,1.69,1.52,1.69,11846,0
+NNVC.US,D,20221021,000000,1.7,1.72,1.68,1.68,11988,0
+NNVC.US,D,20221024,000000,1.68,1.7,1.5938,1.66,130359,0
+NNVC.US,D,20221025,000000,1.66,1.74,1.66,1.69,20264,0
+NNVC.US,D,20221026,000000,1.75,1.76,1.66,1.67,12327,0
+NNVC.US,D,20221027,000000,1.66,1.79,1.55,1.61,47527,0
+NNVC.US,D,20221028,000000,1.61,1.69,1.6,1.65,17591,0
+NNVC.US,D,20221031,000000,1.64,1.7515,1.64,1.72,14588,0
+NNVC.US,D,20221101,000000,1.7208,1.79,1.72,1.78,13330,0
+NNVC.US,D,20221102,000000,1.7,1.75,1.61,1.63,14508,0
+NNVC.US,D,20221103,000000,1.655,1.6657,1.64,1.65,13681,0
+NNVC.US,D,20221104,000000,1.61,1.67,1.61,1.63,16130,0
+NNVC.US,D,20221107,000000,1.67,1.69,1.5971,1.67,16878,0
+NNVC.US,D,20221108,000000,1.67,1.6792,1.65,1.655,9322,0
+NNVC.US,D,20221109,000000,1.65,1.65,1.52,1.555,37115,0
+NNVC.US,D,20221110,000000,1.54,1.73,1.54,1.7,20430,0
+NNVC.US,D,20221111,000000,1.75,1.77,1.6926,1.73,24956,0
+NNVC.US,D,20221114,000000,1.71,1.77,1.71,1.71,13867,0
+NNVC.US,D,20221115,000000,1.736,1.75,1.67,1.74,10674,0
+NNVC.US,D,20221116,000000,1.69,1.7395,1.68,1.69,14801,0
+NNVC.US,D,20221117,000000,1.69,1.76,1.69,1.76,13904,0
+NNVC.US,D,20221118,000000,1.62,1.75,1.62,1.65,27888,0
+NNVC.US,D,20221121,000000,1.75,1.75,1.58,1.58,19394,0
+NNVC.US,D,20221122,000000,1.6232,1.63,1.58,1.58,16114,0
+NNVC.US,D,20221123,000000,1.56,1.67,1.56,1.65,8228,0
+NNVC.US,D,20221125,000000,1.69,1.71,1.669,1.68,4552,0
+NNVC.US,D,20221128,000000,1.62,1.715,1.62,1.65,24786,0
+NNVC.US,D,20221129,000000,1.61,1.666,1.6,1.64,26698,0
+NNVC.US,D,20221130,000000,1.615,1.65,1.56,1.59,45116,0
+NNVC.US,D,20221201,000000,1.58,1.6103,1.5,1.61,123951,0
+NNVC.US,D,20221202,000000,1.54,1.76,1.54,1.69,72594,0
+NNVC.US,D,20221205,000000,1.73,1.73,1.6345,1.64,17171,0
+NNVC.US,D,20221206,000000,1.64,1.6552,1.5142,1.5599,29594,0
+NNVC.US,D,20221207,000000,1.54,1.54,1.49,1.5339,31954,0
+NNVC.US,D,20221208,000000,1.5,1.5178,1.45,1.45,29399,0
+NNVC.US,D,20221209,000000,1.6,1.6,1.43,1.455,87883,0
+NNVC.US,D,20221212,000000,1.47,1.4899,1.41,1.4289,46102,0
+NNVC.US,D,20221213,000000,1.42,1.4641,1.25,1.3387,63681,0
+NNVC.US,D,20221214,000000,1.3312,1.3902,1.3,1.3048,40758,0
+NNVC.US,D,20221215,000000,1.31,1.38,1.28,1.3558,71693,0
+NNVC.US,D,20221216,000000,1.31,1.312,1.2404,1.27,42620,0
+NNVC.US,D,20221219,000000,1.2945,1.3,1.27,1.27,21375,0
+NNVC.US,D,20221220,000000,1.3,1.3,1.27,1.29,25072,0
+NNVC.US,D,20221221,000000,1.3,1.3435,1.29,1.3,21808,0
+NNVC.US,D,20221222,000000,1.31,1.31,1.161,1.21,35723,0
+NNVC.US,D,20221223,000000,1.2,1.2621,1.1971,1.2,25331,0
+NNVC.US,D,20221227,000000,1.2,1.2,1.1001,1.13,71388,0
+NNVC.US,D,20221228,000000,1.15,1.1746,1.11,1.1239,63458,0
+NNVC.US,D,20221229,000000,1.11,1.17,1.07,1.16,100143,0
+NNVC.US,D,20221230,000000,1.19,1.2,1.11,1.11,181445,0
+NNVC.US,D,20230103,000000,1.05,1.17,1.05,1.13,26013,0
+NNVC.US,D,20230104,000000,1.14,1.26,1.14,1.26,12955,0
+NNVC.US,D,20230105,000000,1.27,1.36,1.23,1.34,25281,0
+NNVC.US,D,20230106,000000,1.352,1.352,1.3,1.34,10531,0
+NNVC.US,D,20230109,000000,1.36,1.39,1.245,1.38,56613,0
+NNVC.US,D,20230110,000000,1.34,1.4,1.2799,1.3301,24612,0
+NNVC.US,D,20230111,000000,1.5,1.5,1.35,1.4105,27482,0
+NNVC.US,D,20230112,000000,1.41,1.42,1.39,1.4,27678,0
+NNVC.US,D,20230113,000000,1.381,1.45,1.381,1.4201,6036,0
+NNVC.US,D,20230117,000000,1.42,1.49,1.42,1.49,16677,0
+NNVC.US,D,20230118,000000,1.5,1.5399,1.43,1.45,19085,0
+NNVC.US,D,20230119,000000,1.49,1.49,1.36,1.37,16831,0
+NNVC.US,D,20230120,000000,1.36,1.4,1.35,1.4,10591,0
+NNVC.US,D,20230123,000000,1.39,1.47,1.39,1.42,24889,0
+NNVC.US,D,20230124,000000,1.45,1.45,1.401,1.415,6894,0
+NNVC.US,D,20230125,000000,1.4185,1.45,1.4182,1.45,5180,0
+NNVC.US,D,20230126,000000,1.46,1.4799,1.45,1.45,8540,0
+NNVC.US,D,20230127,000000,1.465,1.465,1.43,1.46,10416,0
+NNVC.US,D,20230130,000000,1.4699,1.488,1.4,1.43,38988,0
+NNVC.US,D,20230131,000000,1.41,1.45,1.4,1.4161,26735,0
+NNVC.US,D,20230201,000000,1.34,1.39,1.34,1.36,39123,0
+NNVC.US,D,20230202,000000,1.41,1.45,1.4,1.4003,26016,0
+NNVC.US,D,20230203,000000,1.37,1.4261,1.37,1.39,11558,0
+NNVC.US,D,20230206,000000,1.36,1.4449,1.36,1.4182,18530,0
+NNVC.US,D,20230207,000000,1.45,1.45,1.41,1.445,25071,0
+NNVC.US,D,20230208,000000,1.4336,1.4336,1.39,1.39,5582,0
+NNVC.US,D,20230209,000000,1.3873,1.42,1.3873,1.41,6970,0
+NNVC.US,D,20230210,000000,1.4,1.4102,1.35,1.385,14313,0
+NNVC.US,D,20230213,000000,1.35,1.42,1.35,1.382,16706,0
+NNVC.US,D,20230214,000000,1.42,1.66,1.38,1.55,181526,0
+NNVC.US,D,20230215,000000,1.49,1.5499,1.46,1.5,47738,0
+NNVC.US,D,20230216,000000,1.5,1.5,1.47,1.48,26634,0
+NNVC.US,D,20230217,000000,1.45,1.4907,1.4016,1.45,19872,0
+NNVC.US,D,20230221,000000,1.44,1.45,1.32,1.35,16718,0
+NNVC.US,D,20230222,000000,1.37,1.3894,1.32,1.33,12804,0
+NNVC.US,D,20230223,000000,1.36,1.37,1.32,1.3201,32582,0
+NNVC.US,D,20230224,000000,1.32,1.4002,1.26,1.26,34410,0
+NNVC.US,D,20230227,000000,1.27,1.32,1.2201,1.26,35108,0
+NNVC.US,D,20230228,000000,1.24,1.4001,1.24,1.3825,72467,0
+NNVC.US,D,20230301,000000,1.39,1.39,1.31,1.31,20701,0
+NNVC.US,D,20230302,000000,1.28,1.3665,1.28,1.36,11339,0
+NNVC.US,D,20230303,000000,1.35,1.41,1.35,1.38,19109,0
+NNVC.US,D,20230306,000000,1.41,1.41,1.34,1.3401,12377,0
+NNVC.US,D,20230307,000000,1.3401,1.4016,1.3086,1.39,20065,0
+NNVC.US,D,20230308,000000,1.39,1.39,1.33,1.39,3015,0
+NNVC.US,D,20230309,000000,1.38,1.3999,1.35,1.36,17456,0
+NNVC.US,D,20230310,000000,1.37,1.43,1.24,1.27,37615,0
+NNVC.US,D,20230313,000000,1.24,1.3,1.24,1.28,15196,0
+NNVC.US,D,20230314,000000,1.3,1.3,1.25,1.25,22222,0
+NNVC.US,D,20230315,000000,1.25,1.2899,1.25,1.25,8192,0
+NNVC.US,D,20230316,000000,1.25,1.3,1.25,1.3,8111,0
+NNVC.US,D,20230317,000000,1.3,1.3,1.2601,1.3,5133,0
+NNVC.US,D,20230320,000000,1.27,1.3038,1.2366,1.25,23066,0
+NNVC.US,D,20230321,000000,1.29,1.29,1.2301,1.25,15441,0
+NNVC.US,D,20230322,000000,1.21,1.3099,1.21,1.27,12587,0
+NNVC.US,D,20230323,000000,1.27,1.32,1.2503,1.31,9668,0
+NNVC.US,D,20230324,000000,1.2772,1.2772,1.23,1.24,23658,0
+NNVC.US,D,20230327,000000,1.24,1.29,1.2297,1.24,9378,0
+NNVC.US,D,20230328,000000,1.27,1.29,1.2,1.2,18270,0
+NNVC.US,D,20230329,000000,1.2,1.25,1.1401,1.15,16862,0
+NNVC.US,D,20230330,000000,1.15,1.21,1.15,1.17,18946,0
+NNVC.US,D,20230331,000000,1.17,1.205,1.1501,1.1721,37284,0
+NNVC.US,D,20230403,000000,1.2,1.2,1.15,1.1788,45560,0
+NNVC.US,D,20230404,000000,1.24,1.5265,1.2201,1.46,182054,0
+NNVC.US,D,20230405,000000,1.54,1.75,1.5,1.63,190296,0
+NNVC.US,D,20230406,000000,1.65,1.65,1.28,1.34,204756,0
+NNVC.US,D,20230410,000000,1.34,1.34,1.15,1.21,67519,0
+NNVC.US,D,20230411,000000,1.25,1.2513,1.21,1.23,13918,0
+NNVC.US,D,20230412,000000,1.18,1.2681,1.15,1.17,93362,0
+NNVC.US,D,20230413,000000,1.15,1.2638,1.15,1.18,36036,0
+NNVC.US,D,20230414,000000,1.17,1.2597,1.15,1.17,35416,0
+NNVC.US,D,20230417,000000,1.28,1.47,1.26,1.4232,460150,0
+NNVC.US,D,20230418,000000,1.48,1.515,1.2599,1.41,137747,0
+NNVC.US,D,20230419,000000,1.44,1.5,1.385,1.3867,27030,0
+NNVC.US,D,20230420,000000,1.32,1.3762,1.28,1.34,34483,0
+NNVC.US,D,20230421,000000,1.3401,1.375,1.2687,1.375,21686,0
+NNVC.US,D,20230424,000000,1.31,1.3668,1.28,1.28,22475,0
+NNVC.US,D,20230425,000000,1.27,1.3,1.2101,1.3,21782,0
+NNVC.US,D,20230426,000000,1.3,1.38,1.2901,1.34,35004,0
+NNVC.US,D,20230427,000000,1.3717,1.3717,1.3152,1.35,16913,0
+NNVC.US,D,20230428,000000,1.3,1.36,1.3,1.33,12503,0
+NNVC.US,D,20230501,000000,1.32,1.3544,1.3,1.3,26272,0
+NNVC.US,D,20230502,000000,1.36,1.36,1.25,1.34,14070,0
+NNVC.US,D,20230503,000000,1.33,1.34,1.26,1.26,36167,0
+NNVC.US,D,20230504,000000,1.2922,1.2922,1.23,1.23,15855,0
+NNVC.US,D,20230505,000000,1.25,1.2747,1.21,1.21,32266,0
+NNVC.US,D,20230508,000000,1.2,1.28,1.15,1.28,51833,0
+NNVC.US,D,20230509,000000,1.24,1.28,1.2001,1.28,8921,0
+NNVC.US,D,20230510,000000,1.23,1.29,1.2,1.21,40202,0
+NNVC.US,D,20230511,000000,1.18,1.235,1.18,1.22,2877,0
+NNVC.US,D,20230512,000000,1.27,1.27,1.14,1.16,37675,0
+NNVC.US,D,20230515,000000,1.19,1.2,1.12,1.12,37232,0
+NNVC.US,D,20230516,000000,1.12,1.1699,1.04,1.06,81396,0
+NNVC.US,D,20230517,000000,1.0958,1.2,1.07,1.1,29880,0
+NNVC.US,D,20230518,000000,1.07,1.12,1.07,1.1191,5632,0
+NNVC.US,D,20230519,000000,1.1,1.19,1.1,1.17,26305,0
+NNVC.US,D,20230522,000000,1.15,1.21,1.14,1.14,43452,0
+NNVC.US,D,20230523,000000,1.14,1.1861,1.08,1.11,17380,0
+NNVC.US,D,20230524,000000,1.24,1.24,1.1,1.12,7347,0
+NNVC.US,D,20230525,000000,1.1,1.1478,1.1,1.1,8556,0
+NNVC.US,D,20230526,000000,1.1,1.11,1.08,1.11,7415,0
+NNVC.US,D,20230530,000000,1.13,1.1394,1.07,1.08,21816,0
+NNVC.US,D,20230531,000000,1.11,1.11,1.05,1.05,8436,0
+NNVC.US,D,20230601,000000,1.08,1.4,1.05,1.305,250273,0
+NNVC.US,D,20230602,000000,1.36,1.36,1.18,1.26,40406,0
+NNVC.US,D,20230605,000000,1.29,1.29,1.16,1.17,45950,0
+NNVC.US,D,20230606,000000,1.16,1.18,1.1201,1.13,35607,0
+NNVC.US,D,20230607,000000,1.13,1.19,1.1,1.1,19265,0
+NNVC.US,D,20230608,000000,1.1,1.17,1.1,1.15,34142,0
+NNVC.US,D,20230609,000000,1.25,1.25,1.11,1.11,24215,0
+NNVC.US,D,20230612,000000,1.17,1.17,1.1088,1.15,15997,0
+NNVC.US,D,20230613,000000,1.155,1.155,1.08,1.08,46817,0
+NNVC.US,D,20230614,000000,1.1213,1.14,1.08,1.08,26122,0
+NNVC.US,D,20230615,000000,1.13,1.13,1.08,1.09,16352,0
+NNVC.US,D,20230616,000000,1.07,1.1294,1.07,1.12,11422,0
+NNVC.US,D,20230620,000000,1.09,1.16,1.09,1.09,25787,0
+NNVC.US,D,20230621,000000,1.1,1.12,1.09,1.1,13171,0
+NNVC.US,D,20230622,000000,1.07,1.15,1.07,1.12,11667,0
+NNVC.US,D,20230623,000000,1.1399,1.1399,1.08,1.11,8851,0
+NNVC.US,D,20230626,000000,1.1,1.12,1.1,1.1,8308,0
+NNVC.US,D,20230627,000000,1.1,1.12,1.0901,1.1,13561,0
+NNVC.US,D,20230628,000000,1.07,1.33,1.07,1.28,218566,0
+NNVC.US,D,20230629,000000,1.3,1.39,1.2,1.25,359139,0
+NNVC.US,D,20230630,000000,1.25,1.3097,1.13,1.15,85130,0
+NNVC.US,D,20230703,000000,1.17,1.22,1.13,1.16,32402,0
+NNVC.US,D,20230705,000000,1.12,1.23,1.1,1.18,91887,0
+NNVC.US,D,20230706,000000,1.15,1.23,1.15,1.15,18707,0
+NNVC.US,D,20230707,000000,1.2,1.25,1.19,1.2,28908,0
+NNVC.US,D,20230710,000000,1.21,1.46,1.21,1.41,394035,0
+NNVC.US,D,20230711,000000,1.52,2,1.31,1.56,2641570,0
+NNVC.US,D,20230712,000000,1.43,1.64,1.3701,1.59,414089,0
+NNVC.US,D,20230713,000000,1.52,1.59,1.42,1.45,163735,0
+NNVC.US,D,20230714,000000,1.42,1.6,1.42,1.54,236535,0
+NNVC.US,D,20230717,000000,1.55,1.74,1.55,1.69,189628,0
+NNVC.US,D,20230718,000000,1.66,1.7,1.55,1.69,100667,0
+NNVC.US,D,20230719,000000,1.68,1.6863,1.6234,1.66,65706,0
+NNVC.US,D,20230720,000000,1.74,1.74,1.6,1.6,40056,0
+NNVC.US,D,20230721,000000,1.6001,1.65,1.5601,1.62,20690,0
+NNVC.US,D,20230724,000000,1.62,1.6537,1.54,1.54,63304,0
+NNVC.US,D,20230725,000000,1.54,1.55,1.51,1.52,16647,0
+NNVC.US,D,20230726,000000,1.53,1.56,1.53,1.56,39949,0
+NNVC.US,D,20230727,000000,1.56,1.6022,1.51,1.52,40071,0
+NNVC.US,D,20230728,000000,1.53,1.56,1.51,1.52,21893,0
+NNVC.US,D,20230731,000000,1.54,1.6043,1.52,1.55,10732,0
+NNVC.US,D,20230801,000000,1.55,1.55,1.4,1.42,58908,0
+NNVC.US,D,20230802,000000,1.47,1.47,1.4,1.43,24040,0
+NNVC.US,D,20230803,000000,1.4023,1.45,1.4,1.43,22516,0
+NNVC.US,D,20230804,000000,1.43,1.43,1.4,1.4,23295,0
+NNVC.US,D,20230807,000000,1.35,1.3794,1.28,1.28,40619,0
+NNVC.US,D,20230808,000000,1.3,1.32,1.25,1.25,3936,0
+NNVC.US,D,20230809,000000,1.25,1.259,1.2286,1.25,16075,0
+NNVC.US,D,20230810,000000,1.26,1.33,1.26,1.29,22632,0
+NNVC.US,D,20230811,000000,1.23,1.34,1.23,1.34,12518,0
+NNVC.US,D,20230814,000000,1.43,1.44,1.3063,1.39,44444,0
+NNVC.US,D,20230815,000000,1.36,1.41,1.31,1.35,18625,0
+NNVC.US,D,20230816,000000,1.355,1.36,1.3019,1.34,13794,0
+NNVC.US,D,20230817,000000,1.37,1.37,1.26,1.2901,20350,0
+NNVC.US,D,20230818,000000,1.27,1.31,1.26,1.29,7907,0
+NNVC.US,D,20230821,000000,1.37,1.46,1.29,1.39,67855,0
+NNVC.US,D,20230822,000000,1.45,1.8499,1.435,1.68,254787,0
+NNVC.US,D,20230823,000000,1.71,1.71,1.5006,1.6,98740,0
+NNVC.US,D,20230824,000000,1.5786,1.59,1.52,1.55,30796,0
+NNVC.US,D,20230825,000000,1.54,1.5799,1.51,1.555,18804,0
+NNVC.US,D,20230828,000000,1.58,1.6699,1.5436,1.58,92408,0
+NNVC.US,D,20230829,000000,1.58,1.5975,1.55,1.58,28208,0
+NNVC.US,D,20230830,000000,1.58,1.58,1.47,1.481,37629,0
+NNVC.US,D,20230831,000000,1.51,1.525,1.45,1.45,17093,0
+NNVC.US,D,20230901,000000,1.45,1.5,1.43,1.45,28201,0
+NNVC.US,D,20230905,000000,1.45,1.4798,1.4307,1.46,33757,0
+NNVC.US,D,20230906,000000,1.4808,1.4987,1.36,1.37,84977,0
+NNVC.US,D,20230907,000000,1.3772,1.38,1.36,1.36,8303,0
+NNVC.US,D,20230908,000000,1.3683,1.42,1.35,1.35,11105,0
+NNVC.US,D,20230911,000000,1.36,1.41,1.3,1.3,13320,0
+NNVC.US,D,20230912,000000,1.28,1.341,1.27,1.31,7490,0
+NNVC.US,D,20230913,000000,1.28,1.36,1.28,1.3,7683,0
+NNVC.US,D,20230914,000000,1.29,1.3598,1.29,1.33,14586,0
+NNVC.US,D,20230915,000000,1.34,1.34,1.26,1.26,18608,0
+NNVC.US,D,20230918,000000,1.26,1.28,1.26,1.28,10622,0
+NNVC.US,D,20230919,000000,1.26,1.28,1.26,1.28,9707,0
+NNVC.US,D,20230920,000000,1.29,1.2967,1.26,1.26,23930,0
+NNVC.US,D,20230921,000000,1.3,1.3,1.26,1.27,14543,0
+NNVC.US,D,20230922,000000,1.285,1.29,1.27,1.2799,16157,0
+NNVC.US,D,20230925,000000,1.3,1.4,1.2977,1.32,31437,0
+NNVC.US,D,20230926,000000,1.33,1.41,1.33,1.4,12166,0
+NNVC.US,D,20230927,000000,1.45,1.48,1.3738,1.46,29742,0
+NNVC.US,D,20230928,000000,1.48,1.48,1.4021,1.41,21079,0
+NNVC.US,D,20230929,000000,1.42,1.42,1.34,1.34,4884,0
+NNVC.US,D,20231002,000000,1.33,1.37,1.31,1.35,20827,0
+NNVC.US,D,20231003,000000,1.37,1.37,1.3,1.3,9883,0
+NNVC.US,D,20231004,000000,1.3,1.3,1.26,1.28,15508,0
+NNVC.US,D,20231005,000000,1.26,1.39,1.26,1.31,21400,0
+NNVC.US,D,20231006,000000,1.3,1.31,1.26,1.3,15902,0
+NNVC.US,D,20231009,000000,1.3,1.3,1.2,1.27,55661,0
+NNVC.US,D,20231010,000000,1.26,1.27,1.1713,1.18,29066,0
+NNVC.US,D,20231011,000000,1.36,1.36,1.19,1.19,26671,0
+NNVC.US,D,20231012,000000,1.22,1.22,1.17,1.17,10401,0
+NNVC.US,D,20231013,000000,1.18,1.25,1.18,1.21,7795,0
+NNVC.US,D,20231016,000000,1.23,1.25,1.17,1.17,23555,0
+NNVC.US,D,20231017,000000,1.2,1.23,1.16,1.17,37487,0
+NNVC.US,D,20231018,000000,1.15,1.2199,1.15,1.21,6889,0
+NNVC.US,D,20231019,000000,1.21,1.2394,1.15,1.15,31556,0
+NNVC.US,D,20231020,000000,1.2,1.25,1.15,1.15,40227,0
+NNVC.US,D,20231023,000000,1.15,1.165,1.15,1.1593,14451,0
+NNVC.US,D,20231024,000000,1.15,1.17,1.15,1.155,13024,0
+NNVC.US,D,20231025,000000,1.17,1.27,1.17,1.2,14966,0
+NNVC.US,D,20231026,000000,1.2001,1.2235,1.16,1.17,5835,0
+NNVC.US,D,20231027,000000,1.18,1.22,1.17,1.2,35856,0
+NNVC.US,D,20231030,000000,1.18,1.21,1.18,1.21,6982,0
+NNVC.US,D,20231031,000000,1.18,1.2344,1.12,1.13,64806,0
+NNVC.US,D,20231101,000000,1.11,1.1685,1.11,1.12,6633,0
+NNVC.US,D,20231102,000000,1.13,1.15,1.1,1.14,18802,0
+NNVC.US,D,20231103,000000,1.12,1.1799,1.11,1.14,25038,0
+NNVC.US,D,20231106,000000,1.16,1.18,1.12,1.14,8322,0
+NNVC.US,D,20231107,000000,1.14,1.14,1.11,1.11,11466,0
+NNVC.US,D,20231108,000000,1.1,1.12,1.08,1.1,44417,0
+NNVC.US,D,20231109,000000,1.09,1.09,1.045,1.07,45047,0
+NNVC.US,D,20231110,000000,1.07,1.0802,1.02,1.06,42750,0
+NNVC.US,D,20231113,000000,1.01,1.2499,1,1.2,281807,0
+NNVC.US,D,20231114,000000,1.08,1.43,1.08,1.34,373704,0
+NNVC.US,D,20231115,000000,1.38,1.38,1.15,1.21,84655,0
+NNVC.US,D,20231116,000000,1.2,1.249,1.11,1.1377,62834,0
+NNVC.US,D,20231117,000000,1.1,1.14,1.07,1.1,61729,0
+NNVC.US,D,20231120,000000,1.11,1.1572,1.08,1.1399,53291,0
+NNVC.US,D,20231121,000000,1.12,1.12,1.08,1.09,25294,0
+NNVC.US,D,20231122,000000,1.08,1.1132,1.08,1.085,18640,0
+NNVC.US,D,20231124,000000,1.08,1.0802,1.04,1.04,22682,0
+NNVC.US,D,20231127,000000,1.03,1.04,1.0092,1.02,66950,0
+NNVC.US,D,20231128,000000,1.02,1.16,1.01,1.16,120206,0
+NNVC.US,D,20231129,000000,1.19,1.23,1.16,1.17,51820,0
+NNVC.US,D,20231130,000000,1.17,1.17,1.12,1.15,23140,0
+NNVC.US,D,20231201,000000,1.15,1.2,1.11,1.2,31123,0
+NNVC.US,D,20231204,000000,1.22,1.2345,1.11,1.176,37449,0
+NNVC.US,D,20231205,000000,1.18,1.1975,1.1201,1.17,14383,0
+NNVC.US,D,20231206,000000,1.15,1.1999,1.1379,1.17,30478,0
+NNVC.US,D,20231207,000000,1.18,1.18,1.14,1.155,14895,0
+NNVC.US,D,20231208,000000,1.14,1.2,1.14,1.175,35071,0
+NNVC.US,D,20231211,000000,1.18,1.21,1.17,1.17,27287,0
+NNVC.US,D,20231212,000000,1.16,1.21,1.1224,1.15,43105,0
+NNVC.US,D,20231213,000000,1.19,1.1973,1.1302,1.16,23202,0
+NNVC.US,D,20231214,000000,1.16,1.19,1.13,1.14,18483,0
+NNVC.US,D,20231215,000000,1.13,1.1899,1.09,1.09,39417,0
+NNVC.US,D,20231218,000000,1.06,1.12,1.06,1.1,24436,0
+NNVC.US,D,20231219,000000,1.09,1.12,1.0801,1.12,16897,0
+NNVC.US,D,20231220,000000,1.09,1.12,1.0532,1.1,31219,0
+NNVC.US,D,20231221,000000,1.09,1.13,1.06,1.06,23468,0
+NNVC.US,D,20231222,000000,1.09,1.0969,1.0688,1.08,18892,0
+NNVC.US,D,20231226,000000,1.07,1.08,1.04,1.0403,92398,0
+NNVC.US,D,20231227,000000,1.08,1.12,1.0401,1.1,49299,0
+NNVC.US,D,20231228,000000,1.07,1.1176,1.05,1.07,49339,0
+NNVC.US,D,20231229,000000,1.06,1.0797,1.0001,1.02,122010,0
+NNVC.US,D,20240102,000000,1.01,1.06,1.0074,1.03,24541,0
+NNVC.US,D,20240103,000000,1.01,1.04,1.01,1.03,16398,0
+NNVC.US,D,20240104,000000,1.021,1.09,1.021,1.09,34870,0
+NNVC.US,D,20240105,000000,1.1,1.15,1.05,1.12,59227,0
+NNVC.US,D,20240108,000000,1.13,1.1398,1.08,1.13,13035,0
+NNVC.US,D,20240109,000000,1.14,1.14,1.0699,1.11,25395,0
+NNVC.US,D,20240110,000000,1.115,1.115,1.07,1.075,18542,0
+NNVC.US,D,20240111,000000,1.0509,1.07,1.01,1.0356,28436,0
+NNVC.US,D,20240112,000000,1.04,1.0799,1.04,1.0501,14806,0
+NNVC.US,D,20240116,000000,1.06,1.0613,1.05,1.06,12708,0
+NNVC.US,D,20240117,000000,1.06,1.08,1.0402,1.05,12065,0
+NNVC.US,D,20240118,000000,1.0699,1.09,1.04,1.04,25030,0
+NNVC.US,D,20240119,000000,1.1,1.1,1.0401,1.07,29518,0
+NNVC.US,D,20240122,000000,1.05,1.0999,1.0235,1.03,14089,0
+NNVC.US,D,20240123,000000,1.01,1.07,1.01,1.05,11055,0
+NNVC.US,D,20240124,000000,1.03,1.0999,1.03,1.04,14062,0
+NNVC.US,D,20240125,000000,1.011,1.08,1.0104,1.06,23982,0
+NNVC.US,D,20240126,000000,1.04,1.08,1.03,1.07,24885,0
+NNVC.US,D,20240129,000000,1.08,1.17,1.07,1.17,419450,0
+NNVC.US,D,20240130,000000,1.12,1.16,1.11,1.13,75553,0
+NNVC.US,D,20240131,000000,1.13,1.148,1.11,1.11,15610,0
+NNVC.US,D,20240201,000000,1.14,1.1592,1.11,1.13,27153,0
+NNVC.US,D,20240202,000000,1.14,1.15,1.07,1.14,42442,0
+NNVC.US,D,20240205,000000,1.17,1.17,1.11,1.12,19510,0
+NNVC.US,D,20240206,000000,1.13,1.15,1.13,1.135,23883,0
+NNVC.US,D,20240207,000000,1.13,1.16,1.12,1.16,21556,0
+NNVC.US,D,20240208,000000,1.13,1.17,1.13,1.16,14532,0
+NNVC.US,D,20240209,000000,1.14,1.2,1.14,1.14,39443,0
+NNVC.US,D,20240212,000000,1.16,1.16,1.11,1.11,10404,0
+NNVC.US,D,20240213,000000,1.11,1.18,1.11,1.12,18770,0
+NNVC.US,D,20240214,000000,1.11,1.18,1.11,1.17,27554,0
+NNVC.US,D,20240215,000000,1.2,1.21,1.16,1.19,35886,0
+NNVC.US,D,20240216,000000,1.22,1.24,1.21,1.23,47725,0
+NNVC.US,D,20240220,000000,1.24,1.3,1.23,1.24,33324,0
+NNVC.US,D,20240221,000000,1.24,1.28,1.225,1.24,23994,0
+NNVC.US,D,20240222,000000,1.22,1.27,1.22,1.27,20242,0
+NNVC.US,D,20240223,000000,1.27,1.35,1.2496,1.33,53393,0
+NNVC.US,D,20240226,000000,1.24,1.36,1.2216,1.33,28210,0
+NNVC.US,D,20240227,000000,1.3,1.35,1.3,1.33,24188,0
+NNVC.US,D,20240228,000000,1.38,1.3822,1.3,1.32,32370,0
+NNVC.US,D,20240229,000000,1.34,1.36,1.32,1.35,30794,0
+NNVC.US,D,20240301,000000,1.355,1.37,1.21,1.26,25273,0
+NNVC.US,D,20240304,000000,1.25,1.3099,1.21,1.21,28495,0
+NNVC.US,D,20240305,000000,1.21,1.22,1.18,1.21,20289,0
+NNVC.US,D,20240306,000000,1.25,1.25,1.14,1.16,36627,0
+NNVC.US,D,20240307,000000,1.1501,1.17,1.11,1.13,17106,0
+NNVC.US,D,20240308,000000,1.16,1.2063,1.11,1.11,13827,0
+NNVC.US,D,20240311,000000,1.11,1.16,1.11,1.12,24184,0
+NNVC.US,D,20240312,000000,1.12,1.17,1.12,1.13,16258,0
+NNVC.US,D,20240313,000000,1.149,1.17,1.13,1.13,27485,0
+NNVC.US,D,20240314,000000,1.1515,1.17,1.14,1.17,42419,0
+NNVC.US,D,20240315,000000,1.17,1.23,1.17,1.2,34503,0
+NNVC.US,D,20240318,000000,1.21,1.21,1.15,1.15,12262,0
+NNVC.US,D,20240319,000000,1.14,1.2,1.14,1.15,11207,0
+NNVC.US,D,20240320,000000,1.15,1.18,1.14,1.15,43198,0
+NNVC.US,D,20240321,000000,1.17,1.18,1.14,1.14,29317,0
+NNVC.US,D,20240322,000000,1.16,1.16,1.12,1.14,43537,0
+NNVC.US,D,20240325,000000,1.13,1.16,1.12,1.13,18592,0
+NNVC.US,D,20240326,000000,1.12,1.14,1.11,1.14,15268,0
+NNVC.US,D,20240327,000000,1.13,1.135,1.12,1.13,6335,0
+NNVC.US,D,20240328,000000,1.12,1.175,1.12,1.16,23191,0
+NNVC.US,D,20240401,000000,1.15,1.36,1.14,1.3,121239,0
+NNVC.US,D,20240402,000000,1.19,1.3,1.19,1.27,38355,0
+NNVC.US,D,20240403,000000,1.24,1.28,1.2218,1.28,10211,0
+NNVC.US,D,20240404,000000,1.29,1.5,1.2651,1.37,159443,0
+NNVC.US,D,20240405,000000,1.38,1.48,1.31,1.37,65517,0
+NNVC.US,D,20240408,000000,1.34,1.42,1.3204,1.39,35541,0
+NNVC.US,D,20240409,000000,1.41,1.45,1.34,1.36,16711,0
+NNVC.US,D,20240410,000000,1.35,1.41,1.28,1.31,32554,0
+NNVC.US,D,20240411,000000,1.36,1.36,1.25,1.27,24617,0
+NNVC.US,D,20240412,000000,1.295,1.3362,1.25,1.25,13594,0
+NNVC.US,D,20240415,000000,1.2501,1.29,1.13,1.15,75187,0
+NNVC.US,D,20240416,000000,1.17,1.2232,1.17,1.18,8623,0
+NNVC.US,D,20240417,000000,1.18,1.23,1.15,1.16,7733,0
+NNVC.US,D,20240418,000000,1.15,1.2075,1.15,1.175,13093,0
+NNVC.US,D,20240419,000000,1.19,1.19,1.09,1.1,22323,0
+NNVC.US,D,20240422,000000,1.1,1.1702,1.1,1.12,14831,0
+NNVC.US,D,20240423,000000,1.2,1.2,1.11,1.14,11602,0
+NNVC.US,D,20240424,000000,1.14,1.15,1.13,1.15,13981,0
+NNVC.US,D,20240425,000000,1.11,1.1523,1.0297,1.11,26304,0
+NNVC.US,D,20240426,000000,1.1,1.1299,1.1,1.1,5699,0
+NNVC.US,D,20240429,000000,1.1,1.13,1.1,1.13,25551,0
+NNVC.US,D,20240430,000000,1.1572,1.27,1.14,1.2,62809,0
+NNVC.US,D,20240501,000000,1.23,1.23,1.13,1.13,7868,0
+NNVC.US,D,20240502,000000,1.155,1.2,1.12,1.2,11733,0
+NNVC.US,D,20240503,000000,1.12,1.1699,1.1,1.13,26413,0
+NNVC.US,D,20240506,000000,1.21,1.59,1.2,1.4,1067879,0
+NNVC.US,D,20240507,000000,1.6,1.8,1.45,1.68,520443,0
+NNVC.US,D,20240508,000000,1.7,2.07,1.69,2.03,710383,0
+NNVC.US,D,20240509,000000,2.12,2.13,1.8,1.83,532944,0
+NNVC.US,D,20240510,000000,1.57,1.9,1.56,1.89,192660,0
+NNVC.US,D,20240513,000000,1.95,2.0496,1.8,1.82,143371,0
+NNVC.US,D,20240514,000000,1.98,2.26,1.87,2.26,671455,0
+NNVC.US,D,20240515,000000,2.25,2.25,1.78,1.8,354236,0
+NNVC.US,D,20240516,000000,1.89,2.29,1.86,2.23,604081,0
+NNVC.US,D,20240517,000000,2.22,2.25,2,2.07,223122,0
+NNVC.US,D,20240520,000000,2.11,2.15,2.06,2.115,184968,0
+NNVC.US,D,20240521,000000,2.14,2.23,2.07,2.18,224069,0
+NNVC.US,D,20240522,000000,2.25,2.29,2.1571,2.27,294441,0
+NNVC.US,D,20240523,000000,2.32,2.35,2.1,2.23,355526,0
+NNVC.US,D,20240524,000000,2.27,2.2996,2.03,2.23,233901,0
+NNVC.US,D,20240528,000000,2.23,2.2393,2.1501,2.2,111720,0
+NNVC.US,D,20240529,000000,2.33,2.48,2.22,2.43,568524,0
+NNVC.US,D,20240530,000000,2.44,2.4401,2.36,2.43,153131,0
+NNVC.US,D,20240531,000000,2.4,2.4853,2.38,2.4,156550,0
+NNVC.US,D,20240603,000000,2.4,2.47,2.21,2.4,161794,0
+NNVC.US,D,20240604,000000,2.39,2.45,2.32,2.42,141663,0
+NNVC.US,D,20240605,000000,2.45,2.47,2.3601,2.43,188669,0
+NNVC.US,D,20240606,000000,2.5,2.95,2.4,2.65,1187935,0
+NNVC.US,D,20240607,000000,2.65,2.74,2.62,2.67,182914,0
+NNVC.US,D,20240610,000000,2.71,3.59,2.67,3.03,967382,0
+NNVC.US,D,20240611,000000,3.28,3.41,3.1201,3.31,648341,0
+NNVC.US,D,20240612,000000,3.35,3.35,2.36,2.45,748084,0
+NNVC.US,D,20240613,000000,2.49,2.77,2.48,2.58,525127,0
+NNVC.US,D,20240614,000000,2.55,2.579,1.88,1.9,691104,0
+NNVC.US,D,20240617,000000,1.88,1.9796,1.84,1.9,233665,0
+NNVC.US,D,20240618,000000,1.87,1.9276,1.63,1.64,228539,0
+NNVC.US,D,20240620,000000,1.76,2.11,1.75,2.03,533483,0
+NNVC.US,D,20240621,000000,2.02,2.03,1.78,1.82,151347,0
+NNVC.US,D,20240624,000000,2.04,2.07,1.9,1.92,405769,0
+NNVC.US,D,20240625,000000,1.94,2.04,1.767,1.91,488498,0
+NNVC.US,D,20240626,000000,1.83,1.95,1.78,1.82,521193,0
+NNVC.US,D,20240627,000000,1.8,1.831,1.73,1.73,218809,0
+NNVC.US,D,20240628,000000,1.75,1.78,1.65,1.72,316365,0
+NNVC.US,D,20240701,000000,1.75,1.85,1.7,1.85,347911,0
+NNVC.US,D,20240702,000000,1.84,1.88,1.74,1.78,208891,0
+NNVC.US,D,20240703,000000,1.81,1.82,1.72,1.76,80648,0
+NNVC.US,D,20240705,000000,1.74,1.76,1.7,1.75,98170,0
+NNVC.US,D,20240708,000000,1.75,1.77,1.71,1.76,102716,0
+NNVC.US,D,20240709,000000,1.76,1.7649,1.7,1.75,90579,0
+NNVC.US,D,20240710,000000,1.75,1.79,1.71,1.73,110574,0
+NNVC.US,D,20240711,000000,1.84,1.9366,1.72,1.8,912278,0
+NNVC.US,D,20240712,000000,1.75,1.78,1.68,1.74,197186,0
+NNVC.US,D,20240715,000000,1.74,1.83,1.73,1.78,263252,0
+NNVC.US,D,20240716,000000,1.83,2.0894,1.83,2.06,684801,0
+NNVC.US,D,20240717,000000,2.04,2.31,2.01,2.26,559515,0
+NNVC.US,D,20240718,000000,2.29,2.31,1.91,1.96,393783,0
+NNVC.US,D,20240719,000000,1.96,2.12,1.96,2.12,115755,0
+NNVC.US,D,20240722,000000,2.24,2.3071,2.2,2.29,335247,0
+NNVC.US,D,20240723,000000,2.31,2.48,2.3,2.38,471674,0
+NNVC.US,D,20240724,000000,2.45,2.55,2.4,2.49,349630,0
+NNVC.US,D,20240725,000000,2.5,2.5,2.2,2.2,360058,0
+NNVC.US,D,20240726,000000,2.17,2.3499,2.16,2.24,162133,0
+NNVC.US,D,20240729,000000,2.31,2.3101,2.17,2.28,126088,0
+NNVC.US,D,20240730,000000,2.26,2.26,1.99,2.03,230209,0
+NNVC.US,D,20240731,000000,2.12,2.18,2.04,2.18,135438,0
+NNVC.US,D,20240801,000000,2.19,2.2592,2.08,2.1,150304,0
+NNVC.US,D,20240802,000000,2.1,2.1,1.9501,2.1,110830,0
+NNVC.US,D,20240805,000000,1.96,2.04,1.9185,2.02,196006,0
+NNVC.US,D,20240806,000000,2,2.1209,1.97,2.06,53147,0
+NNVC.US,D,20240807,000000,2.08,2.108,1.95,1.98,77135,0
+NNVC.US,D,20240808,000000,2,2.05,1.81,1.9,213383,0
+NNVC.US,D,20240809,000000,1.93,1.99,1.86,1.89,76738,0
+NNVC.US,D,20240812,000000,1.94,1.94,1.7,1.77,199644,0
+NNVC.US,D,20240813,000000,1.77,1.83,1.69,1.74,57251,0
+NNVC.US,D,20240814,000000,1.7,1.955,1.7,1.91,219119,0
+NNVC.US,D,20240815,000000,2.02,2.02,1.82,1.9,143564,0
+NNVC.US,D,20240816,000000,1.91,2.28,1.88,2.17,638633,0
+NNVC.US,D,20240819,000000,2.3,2.34,1.92,2.06,1140772,0
+NNVC.US,D,20240820,000000,2,2.0282,1.8,1.83,224514,0
+NNVC.US,D,20240821,000000,1.9,2.12,1.8701,2.03,662800,0
+NNVC.US,D,20240822,000000,2,2,1.81,1.84,369315,0
+NNVC.US,D,20240823,000000,1.85,1.97,1.84,1.9,244005,0
+NNVC.US,D,20240826,000000,1.92,2,1.83,2,308371,0
+NNVC.US,D,20240827,000000,1.96,2.07,1.9,2.01,409369,0
+NNVC.US,D,20240828,000000,1.93,2.0167,1.86,1.91,268246,0
+NNVC.US,D,20240829,000000,1.95,2.02,1.8333,1.88,276102,0
+NNVC.US,D,20240830,000000,1.91,1.9699,1.86,1.95,127832,0
+NNVC.US,D,20240903,000000,1.9,1.9195,1.77,1.78,155617,0
+NNVC.US,D,20240904,000000,1.78,1.86,1.72,1.74,157642,0
+NNVC.US,D,20240905,000000,1.75,1.85,1.74,1.79,305226,0
+NNVC.US,D,20240906,000000,1.8,1.8,1.66,1.69,175033,0
+NNVC.US,D,20240909,000000,1.66,1.69,1.5301,1.54,197309,0
+NNVC.US,D,20240910,000000,1.53,1.65,1.52,1.6,83357,0
+NNVC.US,D,20240911,000000,1.58,1.65,1.55,1.63,59759,0
+NNVC.US,D,20240912,000000,1.61,1.68,1.58,1.68,53081,0
+NNVC.US,D,20240913,000000,1.69,1.72,1.59,1.61,126317,0
+NNVC.US,D,20240916,000000,1.6,1.64,1.49,1.5,104219,0
+NNVC.US,D,20240917,000000,1.55,1.615,1.5085,1.59,57324,0
+NNVC.US,D,20240918,000000,1.57,1.68,1.55,1.66,82235,0
+NNVC.US,D,20240919,000000,1.7,1.745,1.56,1.58,121122,0
+NNVC.US,D,20240920,000000,1.52,1.58,1.52,1.57,71482,0
+NNVC.US,D,20240923,000000,1.58,1.64,1.505,1.54,97647,0
+NNVC.US,D,20240924,000000,1.58,1.59,1.4203,1.45,166918,0
+NNVC.US,D,20240925,000000,1.42,1.464,1.33,1.35,98989,0
+NNVC.US,D,20240926,000000,1.49,1.53,1.41,1.42,609009,0
+NNVC.US,D,20240927,000000,1.44,1.4932,1.4,1.45,110857,0
+NNVC.US,D,20240930,000000,1.415,1.51,1.39,1.5,182580,0
+NNVC.US,D,20241001,000000,1.48,1.5,1.4402,1.46,70924,0
+NNVC.US,D,20241002,000000,1.5,1.6,1.43,1.49,695851,0
+NNVC.US,D,20241003,000000,1.49,1.5,1.4,1.41,154258,0
+NNVC.US,D,20241004,000000,1.41,1.47,1.4,1.47,86439,0
+NNVC.US,D,20241007,000000,1.49,1.5,1.33,1.37,179358,0
+NNVC.US,D,20241008,000000,1.44,1.51,1.38,1.42,344972,0
+NNVC.US,D,20241009,000000,1.45,1.45,1.375,1.38,114162,0
+NNVC.US,D,20241010,000000,1.39,1.3975,1.35,1.37,81681,0
+NNVC.US,D,20241011,000000,1.38,1.515,1.38,1.49,285136,0
+NNVC.US,D,20241014,000000,1.5,1.5,1.4101,1.43,112626,0
+NNVC.US,D,20241015,000000,1.45,1.515,1.44,1.5,137108,0
+NNVC.US,D,20241016,000000,1.54,1.54,1.46,1.51,131610,0
+NNVC.US,D,20241017,000000,1.5,1.52,1.4792,1.49,158869,0
+NNVC.US,D,20241018,000000,1.5,1.5166,1.435,1.48,125796,0
+NNVC.US,D,20241021,000000,1.52,1.52,1.42,1.47,104915,0
+NNVC.US,D,20241022,000000,1.52,1.52,1.47,1.5,76938,0
+NNVC.US,D,20241023,000000,1.47,1.51,1.4609,1.48,166062,0
+NNVC.US,D,20241024,000000,1.49,1.5158,1.462,1.49,156110,0
+NNVC.US,D,20241025,000000,1.53,1.53,1.47,1.495,107553,0
+NNVC.US,D,20241028,000000,1.55,1.55,1.49,1.52,142676,0
+NNVC.US,D,20241029,000000,1.54,1.54,1.43,1.44,187856,0
+NNVC.US,D,20241030,000000,1.43,1.46,1.3,1.36,140911,0
+NNVC.US,D,20241031,000000,1.39,1.5,1.38,1.43,309017,0
+NNVC.US,D,20241101,000000,1.43,1.4499,1.38,1.42,98918,0
+NNVC.US,D,20241104,000000,1.44,1.47,1.42,1.47,95006,0
+NNVC.US,D,20241105,000000,1.49,1.56,1.48,1.5,166623,0
+NNVC.US,D,20241106,000000,1.58,1.58,1.44,1.46,78491,0
+NNVC.US,D,20241107,000000,1.51,1.51,1.46,1.49,63900,0
+NNVC.US,D,20241108,000000,1.48,1.4999,1.42,1.44,114103,0
+NNVC.US,D,20241111,000000,1.41,1.425,1.38,1.4,156447,0
+NNVC.US,D,20241112,000000,1.4,1.405,1.33,1.35,185884,0
+NNVC.US,D,20241113,000000,1.36,1.39,1.33,1.35,61391,0
+NNVC.US,D,20241114,000000,1.35,1.39,1.31,1.34,89019,0
+NNVC.US,D,20241115,000000,1.3691,1.4,1.2,1.23,204552,0
+NNVC.US,D,20241118,000000,1.25,1.29,1.23,1.29,224268,0
+NNVC.US,D,20241119,000000,1.31,1.38,1.27,1.37,245168,0
+NNVC.US,D,20241120,000000,1.37,1.39,1.28,1.33,103668,0
+NNVC.US,D,20241121,000000,1.33,1.34,1.28,1.28,56262,0
+NNVC.US,D,20241122,000000,1.27,1.37,1.25,1.34,133744,0
+NNVC.US,D,20241125,000000,1.3668,1.4403,1.33,1.36,186461,0
+NNVC.US,D,20241126,000000,1.36,1.435,1.36,1.4,63250,0
+NNVC.US,D,20241127,000000,1.38,1.4,1.36,1.38,50729,0
+NNVC.US,D,20241129,000000,1.38,1.38,1.35,1.36,38189,0
+NNVC.US,D,20241202,000000,1.35,1.43,1.33,1.42,122739,0
+NNVC.US,D,20241203,000000,1.4204,1.45,1.37,1.42,57512,0
+NNVC.US,D,20241204,000000,1.41,1.43,1.36,1.38,60297,0
+NNVC.US,D,20241205,000000,1.42,1.4683,1.4,1.46,194028,0
+NNVC.US,D,20241206,000000,1.48,1.53,1.44,1.5,129577,0
+NNVC.US,D,20241209,000000,1.51,1.52,1.46,1.49,153040,0
+NNVC.US,D,20241210,000000,1.47,1.57,1.47,1.48,445865,0
+NNVC.US,D,20241211,000000,1.5,1.51,1.42,1.43,132940,0
+NNVC.US,D,20241212,000000,1.45,1.5,1.43,1.47,85381,0
+NNVC.US,D,20241213,000000,1.49,1.5,1.43,1.48,94521,0
+NNVC.US,D,20241216,000000,1.48,1.51,1.4336,1.48,170636,0
+NNVC.US,D,20241217,000000,1.48,1.51,1.48,1.49,227253,0
+NNVC.US,D,20241218,000000,1.52,1.55,1.474,1.5,1366574,0
+NNVC.US,D,20241219,000000,1.54,1.55,1.43,1.45,553888,0
+NNVC.US,D,20241220,000000,1.43,1.53,1.4201,1.49,547885,0
+NNVC.US,D,20241223,000000,1.53,1.5509,1.5,1.53,732772,0
+NNVC.US,D,20241224,000000,1.53,1.53,1.4449,1.51,284725,0
+NNVC.US,D,20241226,000000,1.5,1.55,1.48,1.51,579740,0
+NNVC.US,D,20241227,000000,1.49,1.55,1.46,1.5,612983,0
+NNVC.US,D,20241230,000000,1.53,1.53,1.46,1.49,723662,0
+NNVC.US,D,20241231,000000,1.4959,1.4959,1.4,1.43,330195,0
+NNVC.US,D,20250102,000000,1.4289,1.46,1.4,1.42,219032,0
+NNVC.US,D,20250103,000000,1.4699,1.5,1.425,1.5,224592,0
+NNVC.US,D,20250106,000000,1.511,1.65,1.4201,1.61,1742714,0
+NNVC.US,D,20250107,000000,1.63,1.63,1.48,1.53,1384039,0
+NNVC.US,D,20250108,000000,1.5121,1.5232,1.38,1.39,800247,0
+NNVC.US,D,20250110,000000,1.38,1.39,1.31,1.35,518555,0
+NNVC.US,D,20250113,000000,1.3522,1.38,1.2,1.21,625748,0
+NNVC.US,D,20250114,000000,1.24,1.2501,1.12,1.18,384452,0
+NNVC.US,D,20250115,000000,1.1888,1.22,1.12,1.2,343846,0
+NNVC.US,D,20250116,000000,1.1708,1.2,1.1601,1.2,239724,0
+NNVC.US,D,20250117,000000,1.205,1.2446,1.17,1.19,235805,0
+NNVC.US,D,20250121,000000,1.18,1.185,1.09,1.12,261485,0
+NNVC.US,D,20250122,000000,1.1595,1.2,1.14,1.19,172617,0
+NNVC.US,D,20250123,000000,1.1707,1.19,1.1,1.12,200529,0
+NNVC.US,D,20250124,000000,1.1381,1.1689,1.105,1.11,242535,0
+NNVC.US,D,20250127,000000,1.15,1.16,1.07,1.08,475400,0
+NNVC.US,D,20250128,000000,1.0854,1.1,1.0311,1.1,267861,0
+NNVC.US,D,20250129,000000,1.13,1.13,1.05,1.08,191203,0
+NNVC.US,D,20250130,000000,1.06,1.08,1.04,1.07,161069,0
+NNVC.US,D,20250131,000000,1.1,1.245,1.09,1.2,688939,0
+NNVC.US,D,20250203,000000,1.19,1.19,1.1221,1.17,154140,0
+NNVC.US,D,20250204,000000,1.17,1.2,1.14,1.14,96655,0
+NNVC.US,D,20250205,000000,1.257,1.35,1.24,1.3,1128084,0
+NNVC.US,D,20250206,000000,1.3129,1.3195,1.21,1.23,138751,0
+NNVC.US,D,20250207,000000,1.222,1.2382,1.16,1.17,149411,0
+NNVC.US,D,20250210,000000,1.17,1.32,1.1501,1.31,378183,0
+NNVC.US,D,20250211,000000,1.3294,1.3599,1.31,1.33,245285,0
+NNVC.US,D,20250212,000000,1.36,1.5,1.33,1.4,414011,0
+NNVC.US,D,20250213,000000,1.415,1.42,1.27,1.29,237407,0
+NNVC.US,D,20250214,000000,1.42,1.4664,1.325,1.35,263136,0
+NNVC.US,D,20250218,000000,1.37,1.4399,1.3,1.35,188747,0
+NNVC.US,D,20250219,000000,1.3554,1.38,1.32,1.37,128696,0
+NNVC.US,D,20250220,000000,1.4117,1.55,1.395,1.45,493017,0
+NNVC.US,D,20250221,000000,1.4826,1.55,1.45,1.5,422865,0
+NNVC.US,D,20250224,000000,1.545,1.55,1.4,1.42,317537,0
+NNVC.US,D,20250225,000000,1.431,1.47,1.23,1.26,192226,0
+NNVC.US,D,20250226,000000,1.3002,1.344,1.2601,1.31,75143,0
+NNVC.US,D,20250227,000000,1.32,1.36,1.283,1.34,99186,0
+NNVC.US,D,20250228,000000,1.351,1.37,1.27,1.32,165031,0
+NNVC.US,D,20250303,000000,1.3,1.305,1.18,1.19,157369,0
+NNVC.US,D,20250304,000000,1.1802,1.23,1.11,1.21,963405,0
+NNVC.US,D,20250305,000000,1.225,1.28,1.19,1.23,181956,0
+NNVC.US,D,20250306,000000,1.2667,1.34,1.24,1.32,140911,0
+NNVC.US,D,20250307,000000,1.25,1.3,1.19,1.27,250418,0
+NNVC.US,D,20250310,000000,1.27,1.3,1.13,1.16,145448,0
+NNVC.US,D,20250311,000000,1.17,1.29,1.13,1.29,140570,0
+NNVC.US,D,20250312,000000,1.28,1.31,1.21,1.23,129716,0
+NNVC.US,D,20250313,000000,1.235,1.2597,1.18,1.21,98609,0
+NNVC.US,D,20250314,000000,1.2391,1.28,1.21,1.23,86857,0
+NNVC.US,D,20250317,000000,1.25,1.33,1.23,1.31,176676,0
+NNVC.US,D,20250318,000000,1.3,1.3,1.23,1.25,71255,0
+NNVC.US,D,20250319,000000,1.245,1.32,1.21,1.29,129227,0
+NNVC.US,D,20250320,000000,1.34,1.37,1.3,1.32,176645,0
+NNVC.US,D,20250321,000000,1.335,1.34,1.27,1.3,88923,0
+NNVC.US,D,20250324,000000,1.32,1.34,1.28,1.33,76716,0
+NNVC.US,D,20250325,000000,1.32,1.3276,1.26,1.28,43496,0
+NNVC.US,D,20250326,000000,1.28,1.3208,1.255,1.27,47015,0
+NNVC.US,D,20250327,000000,1.28,1.3,1.19,1.21,105494,0
+NNVC.US,D,20250328,000000,1.22,1.25,1.1601,1.21,93130,0
+NNVC.US,D,20250331,000000,1.165,1.23,1.16,1.17,101278,0
+NNVC.US,D,20250401,000000,1.17,1.19,1.13,1.16,83052,0
+NNVC.US,D,20250402,000000,1.16,1.17,1.15,1.15,36540,0
+NNVC.US,D,20250403,000000,1.1287,1.15,1.11,1.14,49738,0
+NNVC.US,D,20250404,000000,1.07,1.1,1,1.08,431764,0
+NNVC.US,D,20250407,000000,1.0201,1.06,0.98,1.04,127693,0
+NNVC.US,D,20250408,000000,1.14,1.14,0.98,0.99,121104,0
+NNVC.US,D,20250409,000000,1.0099,1.11,0.94,1.1,134086,0
+NNVC.US,D,20250410,000000,1.092,1.101,1.0284,1.07,44478,0
+NNVC.US,D,20250411,000000,1.0698,1.11,1.0176,1.11,42848,0
+NNVC.US,D,20250414,000000,1.13,1.2,1.09,1.19,178852,0
+NNVC.US,D,20250415,000000,1.22,1.33,1.15,1.33,182127,0
+NNVC.US,D,20250416,000000,1.34,1.48,1.34,1.4,325376,0
+NNVC.US,D,20250417,000000,1.34,1.35,1.25,1.33,106881,0
+NNVC.US,D,20250421,000000,1.3484,1.38,1.3,1.3,105261,0
+NNVC.US,D,20250422,000000,1.35,1.37,1.3,1.34,40250,0
+NNVC.US,D,20250423,000000,1.375,1.3899,1.3,1.3336,51952,0
+NNVC.US,D,20250424,000000,1.3314,1.37,1.33,1.35,41196,0
+NNVC.US,D,20250425,000000,1.38,1.42,1.371,1.42,113025,0
+NNVC.US,D,20250428,000000,1.42,1.42,1.32,1.34,59572,0
+NNVC.US,D,20250429,000000,1.3601,1.3601,1.31,1.34,39792,0
+NNVC.US,D,20250430,000000,1.38,1.42,1.35,1.37,95009,0
+NNVC.US,D,20250501,000000,1.4,1.4,1.3005,1.33,82460,0
+NNVC.US,D,20250502,000000,1.3525,1.37,1.27,1.3,86504,0
+NNVC.US,D,20250505,000000,1.3,1.3282,1.2525,1.2525,38441,0
+NNVC.US,D,20250506,000000,1.27,1.2817,1.25,1.2611,15090,0
+NNVC.US,D,20250507,000000,1.26,1.285,1.2,1.24,60328,0
+NNVC.US,D,20250508,000000,1.335,1.45,1.26,1.41,388440,0
+NNVC.US,D,20250509,000000,1.42,1.44,1.28,1.32,119474,0
+NNVC.US,D,20250512,000000,1.32,1.32,1.25,1.28,72385,0
+NNVC.US,D,20250513,000000,1.27,1.3125,1.245,1.25,60278,0
+NNVC.US,D,20250514,000000,1.24,1.34,1.24,1.26,49574,0
+NNVC.US,D,20250515,000000,1.27,1.31,1.26,1.31,58115,0
+NNVC.US,D,20250516,000000,1.425,1.54,1.4,1.41,456406,0
+NNVC.US,D,20250519,000000,1.4611,1.51,1.4468,1.46,114994,0
+NNVC.US,D,20250520,000000,1.5,1.61,1.48,1.56,317822,0
+NNVC.US,D,20250521,000000,1.55,1.55,1.42,1.46,174348,0
+NNVC.US,D,20250527,000000,1.8,1.9195,1.67,1.71,757237,0
+NNVC.US,D,20250528,000000,1.72,1.72,1.58,1.66,317667,0
+NNVC.US,D,20250530,000000,1.55,1.6149,1.48,1.52,179349,0
+NNVC.US,D,20250602,000000,1.56,1.59,1.49,1.54,120296,0
+NNVC.US,D,20250603,000000,1.54,1.55,1.4501,1.47,149954,0
+NNVC.US,D,20250604,000000,1.565,1.59,1.5101,1.57,324485,0
+NNVC.US,D,20250605,000000,1.54,1.58,1.49,1.49,100459,0
+NNVC.US,D,20250606,000000,1.5395,1.55,1.49,1.54,87709,0
+NNVC.US,D,20250609,000000,1.55,1.5535,1.48,1.52,188301,0
+NNVC.US,D,20250610,000000,1.5,1.55,1.47,1.53,258390,0
+NNVC.US,D,20250611,000000,1.54,1.57,1.49,1.52,152685,0
+NNVC.US,D,20250612,000000,1.53,1.54,1.49,1.51,110679,0
+NNVC.US,D,20250613,000000,1.505,1.53,1.45,1.51,305083,0
+NNVC.US,D,20250616,000000,1.5334,1.54,1.45,1.45,224897,0
+NNVC.US,D,20250617,000000,1.45,1.4565,1.33,1.34,174371,0
+NNVC.US,D,20250618,000000,1.26,1.36,1.25,1.34,121893,0
+NNVC.US,D,20250620,000000,1.48,1.5,1.41,1.43,308550,0
+NNVC.US,D,20250623,000000,1.43,1.45,1.36,1.37,141956,0
+NNVC.US,D,20250624,000000,1.39,1.41,1.3716,1.4,103856,0
+NNVC.US,D,20250625,000000,1.4,1.46,1.35,1.4,549470,0
+NNVC.US,D,20250626,000000,1.35,1.4,1.15,1.23,616840,0
+NNVC.US,D,20250627,000000,1.39,1.42,1.33,1.4,630337,0
+NNVC.US,D,20250630,000000,1.35,1.4,1.32,1.4,172381,0
+NNVC.US,D,20250701,000000,1.4,1.44,1.3804,1.4,334327,0
+NNVC.US,D,20250702,000000,1.3601,1.41,1.34,1.39,140791,0
+NNVC.US,D,20250703,000000,1.35,1.4382,1.35,1.38,141523,0
+NNVC.US,D,20250707,000000,1.38,1.42,1.37,1.38,178922,0
+NNVC.US,D,20250708,000000,1.4,1.42,1.37,1.39,132339,0
+NNVC.US,D,20250709,000000,1.341,1.42,1.34,1.4,173524,0
+NNVC.US,D,20250710,000000,1.4,1.42,1.3601,1.41,112257,0
+NNVC.US,D,20250711,000000,1.395,1.4,1.37,1.395,124666,0
+NNVC.US,D,20250714,000000,1.415,1.61,1.41,1.6,633771,0
+NNVC.US,D,20250715,000000,1.59,1.61,1.46,1.46,261129,0
+NNVC.US,D,20250716,000000,1.535,1.7,1.5,1.6,558203,0
+NNVC.US,D,20250717,000000,1.669,1.7,1.6015,1.64,338558,0
+NNVC.US,D,20250718,000000,1.7,1.7,1.6407,1.68,252652,0
+NNVC.US,D,20250721,000000,1.65,1.7,1.54,1.69,1213686,0
+NNVC.US,D,20250722,000000,1.68,1.7,1.66,1.7,299065,0
+NNVC.US,D,20250723,000000,1.71,1.79,1.68,1.75,653105,0
+NNVC.US,D,20250724,000000,1.76,1.77,1.66,1.71,158865,0
+NNVC.US,D,20250725,000000,1.7345,1.75,1.65,1.68,177373,0
+NNVC.US,D,20250728,000000,1.68,1.71,1.65,1.7,159512,0
+NNVC.US,D,20250729,000000,1.68,1.71,1.6601,1.7,247069,0
+NNVC.US,D,20250730,000000,1.7062,1.72,1.66,1.68,336569,0
+NNVC.US,D,20250731,000000,1.7,1.7,1.605,1.62,147823,0
+NNVC.US,D,20250801,000000,1.6,1.62,1.56,1.58,179495,0
+NNVC.US,D,20250804,000000,1.58,1.61,1.56,1.59,143668,0
+NNVC.US,D,20250805,000000,1.6,1.6,1.57,1.58,71888,0
+NNVC.US,D,20250806,000000,1.58,1.59,1.57,1.59,97079,0
+NNVC.US,D,20250807,000000,1.6,1.6,1.5501,1.58,140856,0
+NNVC.US,D,20250808,000000,1.5816,1.5985,1.5601,1.58,61828,0
+NNVC.US,D,20250811,000000,1.56,1.58,1.54,1.54,158965,0
+NNVC.US,D,20250812,000000,1.55,1.56,1.5146,1.54,103831,0
+NNVC.US,D,20250813,000000,1.54,1.54,1.48,1.5,182372,0
+NNVC.US,D,20250814,000000,1.5075,1.5075,1.43,1.47,105084,0
+NNVC.US,D,20250815,000000,1.4757,1.51,1.44,1.5,121383,0
+NNVC.US,D,20250818,000000,1.515,1.56,1.51,1.53,279568,0
+NNVC.US,D,20250819,000000,1.56,1.57,1.43,1.44,179308,0
+NNVC.US,D,20250820,000000,1.42,1.4242,1.3401,1.37,143195,0
+NNVC.US,D,20250821,000000,1.36,1.39,1.35,1.37,37972,0
+NNVC.US,D,20250822,000000,1.371,1.45,1.37,1.44,110010,0
+NNVC.US,D,20250825,000000,1.52,1.54,1.4609,1.48,254663,0
+NNVC.US,D,20250826,000000,1.49,1.49,1.4,1.43,102318,0
+NNVC.US,D,20250827,000000,1.43,1.45,1.42,1.42,84757,0
+NNVC.US,D,20250828,000000,1.435,1.4488,1.4,1.415,101878,0
+NNVC.US,D,20250829,000000,1.4,1.42,1.37,1.39,109478,0
+NNVC.US,D,20250902,000000,1.38,1.4496,1.37,1.4,70866,0
+NNVC.US,D,20250903,000000,1.3855,1.45,1.3855,1.43,74452,0
+NNVC.US,D,20250904,000000,1.4184,1.4299,1.37,1.375,62434,0
+NNVC.US,D,20250905,000000,1.38,1.5,1.35,1.49,255713,0
+NNVC.US,D,20250908,000000,1.4861,1.49,1.44,1.44,60337,0
+NNVC.US,D,20250909,000000,1.46,1.48,1.42,1.46,201873,0
+NNVC.US,D,20250910,000000,1.4529,1.465,1.43,1.43,96746,0
+NNVC.US,D,20250911,000000,1.42,1.4471,1.41,1.43,100658,0
+NNVC.US,D,20250912,000000,1.4101,1.4599,1.41,1.45,85182,0
+NNVC.US,D,20250915,000000,1.4457,1.47,1.4201,1.45,152805,0
+NNVC.US,D,20250916,000000,1.45,1.45,1.43,1.45,39395,0
+NNVC.US,D,20250917,000000,1.4462,1.47,1.44,1.44,169853,0
+NNVC.US,D,20250918,000000,1.43,1.4365,1.4,1.42,96916,0
+NNVC.US,D,20250919,000000,1.4438,1.477,1.42,1.47,244734,0
+NNVC.US,D,20250922,000000,1.46,1.47,1.4201,1.445,247070,0
+NNVC.US,D,20250923,000000,1.45,1.46,1.42,1.44,68536,0
+NNVC.US,D,20250924,000000,1.44,1.47,1.42,1.42,132625,0
+NNVC.US,D,20250925,000000,1.435,1.4359,1.38,1.4,132834,0
+NNVC.US,D,20250926,000000,1.405,1.42,1.4,1.42,42869,0
+NNVC.US,D,20250929,000000,1.42,1.44,1.4,1.42,80000,0
+NNVC.US,D,20250930,000000,1.42,1.45,1.4,1.43,72182,0
+NNVC.US,D,20251001,000000,1.415,1.45,1.41,1.44,62243,0
+NNVC.US,D,20251002,000000,1.43,1.45,1.42,1.43,60155,0
+NNVC.US,D,20251003,000000,1.435,1.44,1.36,1.38,155668,0
+NNVC.US,D,20251006,000000,1.4,1.46,1.39,1.45,267767,0
+NNVC.US,D,20251007,000000,1.45,1.45,1.4,1.42,99335,0
+NNVC.US,D,20251008,000000,1.41,1.46,1.41,1.43,90174,0
+NNVC.US,D,20251009,000000,1.435,1.4456,1.4,1.425,62890,0
+NNVC.US,D,20251010,000000,1.425,1.425,1.37,1.37,100626,0
+NNVC.US,D,20251013,000000,1.385,1.39,1.35,1.36,114798,0
+NNVC.US,D,20251014,000000,1.3486,1.35,1.3,1.35,136349,0
+NNVC.US,D,20251015,000000,1.35,1.455,1.32,1.44,291281,0
+NNVC.US,D,20251016,000000,1.45,1.49,1.4,1.45,249550,0
+NNVC.US,D,20251017,000000,1.45,1.63,1.45,1.5,584620,0
+NNVC.US,D,20251020,000000,1.53,1.57,1.45,1.52,553329,0
+NNVC.US,D,20251021,000000,1.53,1.54,1.43,1.48,285092,0
+NNVC.US,D,20251022,000000,1.488,1.5,1.4,1.44,476476,0
+NNVC.US,D,20251023,000000,1.4205,1.44,1.41,1.4318,102942,0
+NNVC.US,D,20251024,000000,1.44,1.56,1.44,1.53,255341,0
+NNVC.US,D,20251027,000000,1.6,1.64,1.58,1.61,352689,0
+NNVC.US,D,20251028,000000,1.6158,1.64,1.51,1.53,172423,0
+NNVC.US,D,20251029,000000,1.58,1.86,1.54,1.86,1288022,0
+NNVC.US,D,20251030,000000,1.8678,1.8678,1.65,1.7,405738,0
+NNVC.US,D,20251031,000000,1.7222,1.7499,1.65,1.66,180056,0
+NNVC.US,D,20251103,000000,1.66,2.065,1.65,2.03,894488,0
+NNVC.US,D,20251104,000000,2.03,2.1999,1.812,1.91,680454,0
+NNVC.US,D,20251105,000000,1.99,2.2299,1.94,1.97,799139,0
+NNVC.US,D,20251106,000000,2.11,2.11,1.86,1.9,517118,0
+NNVC.US,D,20251107,000000,1.86,1.92,1.76,1.84,300227,0
+NNVC.US,D,20251110,000000,1.8964,2.03,1.65,1.68,711701,0
+NNVC.US,D,20251111,000000,1.6,1.676,1.55,1.59,399676,0
+NNVC.US,D,20251112,000000,1.6,1.601,1.47,1.5,371264,0
+NNVC.US,D,20251113,000000,1.47,1.51,1.35,1.35,273916,0
+NNVC.US,D,20251114,000000,1.34,1.52,1.3,1.42,448205,0
+NNVC.US,D,20251117,000000,1.5,1.53,1.425,1.46,304947,0
+NNVC.US,D,20251118,000000,1.46,1.55,1.37,1.38,359125,0
+NNVC.US,D,20251119,000000,1.4398,1.56,1.38,1.41,449342,0
+NNVC.US,D,20251120,000000,1.445,1.47,1.24,1.24,450852,0
+NNVC.US,D,20251121,000000,1.2688,1.29,1.22,1.27,197869,0
+NNVC.US,D,20251124,000000,1.28,1.29,1.21,1.24,217312,0
+NNVC.US,D,20251125,000000,1.21,1.25,1.16,1.17,206442,0
+NNVC.US,D,20251126,000000,1.17,1.28,1.17,1.26,211166,0
+NNVC.US,D,20251128,000000,1.2507,1.27,1.2,1.22,92557,0
+NNVC.US,D,20251201,000000,1.24,1.245,1.1,1.12,493688,0
+NNVC.US,D,20251202,000000,1.13,1.19,1.09,1.09,394434,0
+NNVC.US,D,20251203,000000,1.11,1.11,1.07,1.11,250656,0
+NNVC.US,D,20251204,000000,1.11,1.25,1.1,1.22,329023,0
+NNVC.US,D,20251205,000000,1.24,1.28,1.23,1.23,337431,0
+NNVC.US,D,20251208,000000,1.25,1.49,1.23,1.43,1088918,0
+NNVC.US,D,20251209,000000,1.46,1.49,1.33,1.37,476023,0
+NNVC.US,D,20251210,000000,1.4,1.4,1.2834,1.32,271428,0
+NNVC.US,D,20251211,000000,1.33,1.35,1.27,1.3,295701,0
+NNVC.US,D,20251212,000000,1.3,1.3,1.25,1.25,317173,0
+NNVC.US,D,20251215,000000,1.2851,1.29,1.23,1.23,290869,0
+NNVC.US,D,20251216,000000,1.27,1.39,1.27,1.29,388546,0
+NNVC.US,D,20251217,000000,1.35,1.35,1.24,1.24,248923,0
+NNVC.US,D,20251218,000000,1.3,1.3,1.21,1.21,228633,0
+NNVC.US,D,20251219,000000,1.21,1.3057,1.2,1.24,366922,0
+NNVC.US,D,20251222,000000,1.24,1.28,1.22,1.25,185765,0
+NNVC.US,D,20251223,000000,1.27,1.27,1.2,1.2,150245,0
+NNVC.US,D,20251224,000000,1.2185,1.2199,1.17,1.19,148463,0
+NNVC.US,D,20251226,000000,1.18,1.2,1.15,1.19,270102,0
+NNVC.US,D,20251229,000000,1.1887,1.1887,1.12,1.12,313369,0
+NNVC.US,D,20251230,000000,1.15,1.16,1.1,1.1,299156,0
+NNVC.US,D,20251231,000000,1.12,1.13,1.1,1.13,264335,0
+NNVC.US,D,20260102,000000,1.16,1.24,1.14,1.21,300924,0
+NNVC.US,D,20260105,000000,1.21,1.305,1.18,1.3,630018,0
+NNVC.US,D,20260106,000000,1.29,1.31,1.2601,1.28,313159,0
+NNVC.US,D,20260107,000000,1.25,1.27,1.2195,1.24,121861,0
+NNVC.US,D,20260108,000000,1.21,1.23,1.18,1.21,180689,0
+NNVC.US,D,20260109,000000,1.21,1.23,1.12,1.12,429400,0
+NNVC.US,D,20260112,000000,1.16,1.16,1.11,1.13,419010,0
+NNVC.US,D,20260113,000000,1.18,1.235,1.1608,1.2,339361,0
+NNVC.US,D,20260114,000000,1.2158,1.2168,1.13,1.15,216670,0
+NNVC.US,D,20260115,000000,1.1601,1.17,1.12,1.13,174017,0
+NNVC.US,D,20260116,000000,1.16,1.2,1.14,1.18,257694,0
+NNVC.US,D,20260120,000000,1.18,1.18,1.13,1.13,223198,0
+NNVC.US,D,20260121,000000,1.16,1.21,1.16,1.18,265400,0
+NNVC.US,D,20260122,000000,1.1867,1.19,1.14,1.15,197926,0
+NNVC.US,D,20260123,000000,1.15,1.16,1.13,1.15,265258,0
+NNVC.US,D,20260126,000000,1.1635,1.1635,1.11,1.11,365431,0
+NNVC.US,D,20260127,000000,1.1122,1.13,1.05,1.08,356992,0
+NNVC.US,D,20260128,000000,1.07,1.08,1.04,1.05,377526,0
+NNVC.US,D,20260129,000000,1.03,1.04,0.99,1,380935,0
+NNVC.US,D,20260130,000000,1,1.01,0.9601,0.965,202647,0
+NNVC.US,D,20260202,000000,0.96,1.01,0.95,0.98,163444,0
+NNVC.US,D,20260203,000000,0.969701,0.9949,0.95,0.9635,175804,0
+NNVC.US,D,20260204,000000,0.955,0.96,0.8601,0.9,531508,0
+NNVC.US,D,20260205,000000,0.9,0.95,0.85,0.85,258292,0
+NNVC.US,D,20260206,000000,0.8901,0.93,0.88,0.88,250963,0
+NNVC.US,D,20260209,000000,0.95,0.98,0.889,0.935,324877,0
+NNVC.US,D,20260210,000000,0.97,1.02,0.95,1.01,616011,0
+NNVC.US,D,20260211,000000,1.02,1.02,0.9401,1.01,175237,0
+NNVC.US,D,20260212,000000,1.0095,1.05,0.93,0.93,214891,0
+NNVC.US,D,20260213,000000,0.927,1.02,0.927,1,226234,0
+NNVC.US,D,20260217,000000,1.0057,1.03,0.96,1.03,224742,0
+NNVC.US,D,20260218,000000,1.0299,1.0699,0.96,1.04,669980,0
diff --git a/daily/us/nysemkt stocks/nvg.us.txt b/daily/us/nysemkt stocks/nvg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..71ac38433828316913a327fac0192624b02a78f2
--- /dev/null
+++ b/daily/us/nysemkt stocks/nvg.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NVG.US,D,20050225,000000,7.55241,7.58256,7.51541,7.56369,62645.917875812,0
+NVG.US,D,20050228,000000,7.62004,7.62004,7.53246,7.54028,123922.67922268,0
+NVG.US,D,20050301,000000,7.55781,7.55781,7.52053,7.53246,73735.151536686,0
+NVG.US,D,20050302,000000,7.54028,7.54028,7.51541,7.53246,58354.717655459,0
+NVG.US,D,20050303,000000,7.53246,7.56369,7.50192,7.51541,106032.29804277,0
+NVG.US,D,20050304,000000,7.50192,7.55781,7.50192,7.53246,46304.271753646,0
+NVG.US,D,20050307,000000,7.50192,7.55781,7.50192,7.55241,37159.261124394,0
+NVG.US,D,20050308,000000,7.5263,7.55781,7.48045,7.52053,85017.458066688,0
+NVG.US,D,20050309,000000,7.54028,7.54028,7.39682,7.44662,130938.69816061,0
+NVG.US,D,20050310,000000,7.42823,7.45607,7.4026,7.44366,96500.103649068,0
+NVG.US,D,20050311,000000,7.42823,7.42823,7.34847,7.35387,53314.062534501,0
+NVG.US,D,20050314,000000,7.35387,7.35387,7.26842,7.26842,57397.657519231,0
+NVG.US,D,20050315,000000,7.29337,7.29337,7.22844,7.24836,90853.241240087,0
+NVG.US,D,20050316,000000,7.20069,7.23432,7.16629,7.18441,123922.67922268,0
+NVG.US,D,20050317,000000,7.18441,7.23432,7.18441,7.20733,57587.616309826,0
+NVG.US,D,20050318,000000,7.22303,7.23432,7.17235,7.17235,91051.50424011,0
+NVG.US,D,20050321,000000,7.17235,7.2131,7.12438,7.14376,109726.63321071,0
+NVG.US,D,20050322,000000,7.1478,7.16206,7.09925,7.11427,52151.473215006,0
+NVG.US,D,20050323,000000,7.09268,7.09268,6.94936,6.98633,76272.087516014,0
+NVG.US,D,20050324,000000,6.9612,6.99366,6.94433,6.97171,73735.151536686,0
+NVG.US,D,20050328,000000,6.97171,6.98633,6.92401,6.95571,99033.925549865,0
+NVG.US,D,20050329,000000,6.97709,6.98143,6.92825,6.92825,53114.761508301,0
+NVG.US,D,20050330,000000,6.93355,6.98143,6.93355,6.98143,79766.083631573,0
+NVG.US,D,20050331,000000,7.01784,7.11994,7.01784,7.11994,74515.747222633,0
+NVG.US,D,20050401,000000,7.29904,7.29904,7.14376,7.17235,85800.129804993,0
+NVG.US,D,20050404,000000,7.17235,7.21783,7.12438,7.17806,75878.675594506,0
+NVG.US,D,20050405,000000,7.17235,7.23432,7.17235,7.20069,55062.098618457,0
+NVG.US,D,20050406,000000,7.21783,7.25231,7.20069,7.25231,29963.663657656,0
+NVG.US,D,20050407,000000,7.25231,7.28362,7.22844,7.22844,27240.920992442,0
+NVG.US,D,20050408,000000,7.24289,7.24289,7.13991,7.13991,61278.837399226,0
+NVG.US,D,20050411,000000,7.15357,7.15616,7.11994,7.13401,60322.815289177,0
+NVG.US,D,20050412,000000,7.13991,7.15616,7.11427,7.15616,33457.659773215,0
+NVG.US,D,20050413,000000,7.13991,7.17235,7.13075,7.16629,52730.691822396,0
+NVG.US,D,20050414,000000,7.17235,7.17806,7.13401,7.13401,45335.793329459,0
+NVG.US,D,20050415,000000,7.13401,7.20069,7.13075,7.16629,43782.906166989,0
+NVG.US,D,20050418,000000,7.16629,7.2131,7.1478,7.2131,58566.474995796,0
+NVG.US,D,20050419,000000,7.18441,7.25887,7.17235,7.25887,74719.200353545,0
+NVG.US,D,20050420,000000,7.25887,7.25887,7.18441,7.22844,30936.294186555,0
+NVG.US,D,20050421,000000,7.20733,7.24289,7.20069,7.20069,52330.013717641,0
+NVG.US,D,20050422,000000,7.22844,7.23893,7.20069,7.23893,60702.73287037,0
+NVG.US,D,20050425,000000,7.23893,7.23893,7.20069,7.21783,35419.529249863,0
+NVG.US,D,20050426,000000,7.20733,7.23893,7.20069,7.23432,43001.272454864,0
+NVG.US,D,20050427,000000,7.23893,7.26842,7.21783,7.26842,52151.473215006,0
+NVG.US,D,20050428,000000,7.24289,7.29672,7.24289,7.28874,30154.66047443,0
+NVG.US,D,20050429,000000,7.29337,7.33758,7.29337,7.32591,38128.77757476,0
+NVG.US,D,20050502,000000,7.34307,7.35387,7.29904,7.35387,92423.774847585,0
+NVG.US,D,20050503,000000,7.35387,7.37832,7.32591,7.36061,43001.272454864,0
+NVG.US,D,20050504,000000,7.36061,7.39288,7.35387,7.37235,35419.529249863,0
+NVG.US,D,20050505,000000,7.37235,7.38671,7.34847,7.37235,68678.926023055,0
+NVG.US,D,20050506,000000,7.29904,7.33758,7.28874,7.33199,53692.942089514,0
+NVG.US,D,20050509,000000,7.29672,7.34847,7.25231,7.34847,80556.021553122,0
+NVG.US,D,20050510,000000,7.32591,7.39288,7.32591,7.35387,153701.57422063,0
+NVG.US,D,20050511,000000,7.33758,7.35387,7.27361,7.30425,85800.129804993,0
+NVG.US,D,20050512,000000,7.33758,7.34307,7.29672,7.33758,58747.091550787,0
+NVG.US,D,20050513,000000,7.36061,7.37235,7.33758,7.37235,52730.691822396,0
+NVG.US,D,20050516,000000,7.37832,7.39288,7.34307,7.37235,67899.368363287,0
+NVG.US,D,20050517,000000,7.37832,7.39682,7.33199,7.39288,82105.794637057,0
+NVG.US,D,20050518,000000,7.39682,7.40781,7.37832,7.4026,93394.32932413,0
+NVG.US,D,20050519,000000,7.4026,7.41408,7.38671,7.41408,33659.03685177,0
+NVG.US,D,20050520,000000,7.41408,7.42342,7.37832,7.37832,53896.395220428,0
+NVG.US,D,20050523,000000,7.39682,7.45222,7.39682,7.4026,66937.118096168,0
+NVG.US,D,20050524,000000,7.4026,7.5263,7.37832,7.42823,151382.62373871,0
+NVG.US,D,20050525,000000,7.44662,7.47562,7.41408,7.42823,173552.78685104,0
+NVG.US,D,20050526,000000,7.42823,7.45222,7.39288,7.39682,52151.473215006,0
+NVG.US,D,20050527,000000,7.41408,7.45222,7.4026,7.44366,53114.761508301,0
+NVG.US,D,20050531,000000,7.50192,7.50809,7.43844,7.50809,116932.61093921,0
+NVG.US,D,20050601,000000,7.53246,7.60482,7.50192,7.5898,100012.78423583,0
+NVG.US,D,20050602,000000,7.5898,7.63179,7.55781,7.59854,64596.369064503,0
+NVG.US,D,20050603,000000,7.57861,7.63632,7.57861,7.63179,87952.996098417,0
+NVG.US,D,20050606,000000,7.63179,7.63632,7.58256,7.63632,46115.350989228,0
+NVG.US,D,20050607,000000,7.58256,7.63632,7.58256,7.63179,65762.072462534,0
+NVG.US,D,20050608,000000,7.63179,7.63179,7.58256,7.60482,73160.085034006,0
+NVG.US,D,20050609,000000,7.57861,7.58256,7.52053,7.55781,74121.297274948,0
+NVG.US,D,20050610,000000,7.52053,7.52053,7.43844,7.4917,74903.96901325,0
+NVG.US,D,20050613,000000,7.41408,7.44366,7.39288,7.4026,76656.157201919,0
+NVG.US,D,20050614,000000,7.38671,7.42342,7.35387,7.4026,82297.829480011,0
+NVG.US,D,20050615,000000,7.4026,7.42342,7.37235,7.41408,54872.13982786,0
+NVG.US,D,20050616,000000,7.42342,7.48536,7.39288,7.48536,63234.478718808,0
+NVG.US,D,20050617,000000,7.51541,7.54028,7.48536,7.54028,65573.151698116,0
+NVG.US,D,20050620,000000,7.5263,7.53246,7.50192,7.5263,30356.037552986,0
+NVG.US,D,20050621,000000,7.50192,7.57861,7.48536,7.54789,64009.884273866,0
+NVG.US,D,20050622,000000,7.55781,7.58256,7.53738,7.57341,60506.545922705,0
+NVG.US,D,20050623,000000,7.57861,7.57861,7.54028,7.54028,34242.407563874,0
+NVG.US,D,20050624,000000,7.55241,7.5684,7.53246,7.53246,44749.308538821,0
+NVG.US,D,20050627,000000,7.53246,7.57341,7.53246,7.54789,74334.092641463,0
+NVG.US,D,20050628,000000,7.53738,7.5684,7.53246,7.54028,59342.918577031,0
+NVG.US,D,20050629,000000,7.55241,7.57861,7.53738,7.57861,15167.638514713,0
+NVG.US,D,20050630,000000,7.59854,7.59854,7.54789,7.55781,76067.596358925,0
+NVG.US,D,20050701,000000,7.59854,7.59854,7.54028,7.5684,59538.067498517,0
+NVG.US,D,20050705,000000,7.58256,7.58778,7.55781,7.57861,41447.347266214,0
+NVG.US,D,20050706,000000,7.5684,7.60482,7.55781,7.60482,68111.125703625,0
+NVG.US,D,20050707,000000,7.63179,7.63179,7.57341,7.59854,50585.091712219,0
+NVG.US,D,20050708,000000,7.59469,7.66348,7.59469,7.63179,53314.062534501,0
+NVG.US,D,20050711,000000,7.60982,7.63179,7.59854,7.63179,50775.050502815,0
+NVG.US,D,20050712,000000,7.65819,7.65819,7.59854,7.65106,58176.177152822,0
+NVG.US,D,20050713,000000,7.62004,7.63179,7.55781,7.59469,65176.625698074,0
+NVG.US,D,20050714,000000,7.59854,7.59854,7.58256,7.59854,23153.173903001,0
+NVG.US,D,20050715,000000,7.5898,7.60482,7.5898,7.60482,28009.060364254,0
+NVG.US,D,20050718,000000,7.62004,7.62004,7.55781,7.56369,38128.77757476,0
+NVG.US,D,20050719,000000,7.56369,7.5898,7.55781,7.5898,37742.631836501,0
+NVG.US,D,20050720,000000,7.5898,7.60982,7.55781,7.5898,72577.75234808,0
+NVG.US,D,20050721,000000,7.5898,7.59854,7.51541,7.55241,64787.365881278,0
+NVG.US,D,20050722,000000,7.55241,7.55781,7.53246,7.53738,70631.453264103,0
+NVG.US,D,20050725,000000,7.5263,7.55781,7.5263,7.53246,33855.223799434,0
+NVG.US,D,20050726,000000,7.55781,7.57861,7.53246,7.57861,51557.722241118,0
+NVG.US,D,20050727,000000,7.5898,7.62688,7.56369,7.61435,49423.540418901,0
+NVG.US,D,20050728,000000,7.60482,7.65106,7.59854,7.65106,18473.751892029,0
+NVG.US,D,20050729,000000,7.67467,7.67467,7.58256,7.63632,73542.078667554,0
+NVG.US,D,20050801,000000,7.67467,7.67467,7.58778,7.62004,57397.657519231,0
+NVG.US,D,20050802,000000,7.60982,7.65106,7.56369,7.57861,79965.384657772,0
+NVG.US,D,20050803,000000,7.59854,7.62004,7.56369,7.59469,56234.030173556,0
+NVG.US,D,20050804,000000,7.62004,7.63179,7.57341,7.62004,55647.545382918,0
+NVG.US,D,20050805,000000,7.64432,7.64432,7.55781,7.5898,43001.272454864,0
+NVG.US,D,20050808,000000,7.60482,7.60482,7.5684,7.5898,53692.942089514,0
+NVG.US,D,20050809,000000,7.60482,7.60982,7.58256,7.60982,40856.710370863,0
+NVG.US,D,20050810,000000,7.59854,7.60982,7.5684,7.58256,60506.545922705,0
+NVG.US,D,20050811,000000,7.58256,7.58256,7.55241,7.57341,34050.37272092,0
+NVG.US,D,20050812,000000,7.58256,7.60482,7.53246,7.55241,53512.325534523,0
+NVG.US,D,20050815,000000,7.53738,7.59469,7.5263,7.53246,59731.140367648,0
+NVG.US,D,20050816,000000,7.55781,7.57341,7.5263,7.55241,39102.446129838,0
+NVG.US,D,20050817,000000,7.55241,7.55781,7.53246,7.54789,41447.347266214,0
+NVG.US,D,20050818,000000,7.53246,7.55781,7.5263,7.5263,45919.164041563,0
+NVG.US,D,20050819,000000,7.53246,7.53246,7.50192,7.52053,28992.071154937,0
+NVG.US,D,20050822,000000,7.5263,7.53246,7.48536,7.49643,34826.816302157,0
+NVG.US,D,20050823,000000,7.48045,7.53738,7.45991,7.51541,61477.100399249,0
+NVG.US,D,20050824,000000,7.45991,7.53246,7.45991,7.50809,71207.557792959,0
+NVG.US,D,20050825,000000,7.4917,7.54028,7.47562,7.53246,50206.212157204,0
+NVG.US,D,20050826,000000,7.53246,7.53246,7.47102,7.52053,65176.625698074,0
+NVG.US,D,20050829,000000,7.53246,7.54028,7.50809,7.53246,37541.254757944,0
+NVG.US,D,20050830,000000,7.53246,7.55781,7.51541,7.54789,76272.087516014,0
+NVG.US,D,20050831,000000,7.55241,7.56369,7.51541,7.54028,69848.781525798,0
+NVG.US,D,20050901,000000,7.55781,7.57341,7.52053,7.54789,46115.350989228,0
+NVG.US,D,20050902,000000,7.56369,7.60982,7.52053,7.60982,58747.091550787,0
+NVG.US,D,20050906,000000,7.5898,7.60982,7.56369,7.58778,32878.441165822,0
+NVG.US,D,20050907,000000,7.58778,7.62688,7.58778,7.60482,34440.670563894,0
+NVG.US,D,20050908,000000,7.61435,7.62688,7.59469,7.62004,52330.013717641,0
+NVG.US,D,20050909,000000,7.62004,7.64027,7.61435,7.64027,53692.942089514,0
+NVG.US,D,20050912,000000,7.62688,7.65819,7.62688,7.65819,50775.050502815,0
+NVG.US,D,20050913,000000,7.60982,7.63179,7.60482,7.62688,23345.208745953,0
+NVG.US,D,20050914,000000,7.63179,7.64027,7.60482,7.61435,52730.691822396,0
+NVG.US,D,20050915,000000,7.60482,7.60982,7.51541,7.52053,94949.292538955,0
+NVG.US,D,20050916,000000,7.49643,7.51541,7.45222,7.45222,101364.29431975,0
+NVG.US,D,20050919,000000,7.48536,7.4917,7.46552,7.46552,10703.087922612,0
+NVG.US,D,20050920,000000,7.48536,7.48536,7.39682,7.40781,68483.777101567,0
+NVG.US,D,20050921,000000,7.42342,7.45222,7.39288,7.45222,92423.774847585,0
+NVG.US,D,20050922,000000,7.42823,7.43295,7.34847,7.40781,87952.996098417,0
+NVG.US,D,20050923,000000,7.40781,7.41408,7.37832,7.41408,44940.305355594,0
+NVG.US,D,20050926,000000,7.41408,7.42823,7.38393,7.42342,41637.306056811,0
+NVG.US,D,20050927,000000,7.42823,7.42823,7.37832,7.39288,84827.499276092,0
+NVG.US,D,20050928,000000,7.37832,7.45222,7.37832,7.45222,64989.780986012,0
+NVG.US,D,20050929,000000,7.45222,7.45222,7.37832,7.4026,81520.347872598,0
+NVG.US,D,20050930,000000,7.42823,7.42823,7.39288,7.40781,53896.395220428,0
+NVG.US,D,20051003,000000,7.43295,7.44366,7.4026,7.43844,65373.850671916,0
+NVG.US,D,20051004,000000,7.45222,7.45222,7.4026,7.42823,56415.684754727,0
+NVG.US,D,20051005,000000,7.4026,7.45222,7.4026,7.42823,63629.966692673,0
+NVG.US,D,20051006,000000,7.4026,7.43295,7.38671,7.39288,44162.823748182,0
+NVG.US,D,20051007,000000,7.40781,7.42823,7.38671,7.42823,39102.446129838,0
+NVG.US,D,20051010,000000,7.39682,7.43295,7.39682,7.42823,13233.795744872,0
+NVG.US,D,20051011,000000,7.45222,7.54789,7.43295,7.44662,39886.155894321,0
+NVG.US,D,20051012,000000,7.38393,7.38393,7.35387,7.36061,26458.24925414,0
+NVG.US,D,20051013,000000,7.36061,7.37235,7.24836,7.26842,27432.955835396,0
+NVG.US,D,20051014,000000,7.23893,7.32083,7.23893,7.24836,80556.021553122,0
+NVG.US,D,20051017,000000,7.24289,7.29672,7.2131,7.22844,57397.657519231,0
+NVG.US,D,20051018,000000,7.20733,7.22844,7.18441,7.2131,70232.851211703,0
+NVG.US,D,20051019,000000,7.18441,7.23432,7.15357,7.15357,116932.61093921,0
+NVG.US,D,20051020,000000,7.16206,7.23432,7.15616,7.23432,18093.834310835,0
+NVG.US,D,20051021,000000,7.25231,7.29672,7.23432,7.29672,67513.222625025,0
+NVG.US,D,20051024,000000,7.30425,7.32591,7.25231,7.32083,49037.39468064,0
+NVG.US,D,20051025,000000,7.27996,7.34847,7.27996,7.29672,45533.018303302,0
+NVG.US,D,20051026,000000,7.28362,7.28874,7.21783,7.26842,76656.157201919,0
+NVG.US,D,20051027,000000,7.29337,7.32591,7.24289,7.27361,61089.91663481,0
+NVG.US,D,20051028,000000,7.27996,7.29904,7.1897,7.23893,58354.717655459,0
+NVG.US,D,20051031,000000,7.23893,7.27996,7.22844,7.26369,32687.444349047,0
+NVG.US,D,20051101,000000,7.26842,7.28874,7.25231,7.27996,32494.371479918,0
+NVG.US,D,20051102,000000,7.28874,7.28874,7.20069,7.21783,110320.38418459,0
+NVG.US,D,20051103,000000,7.19557,7.24836,7.19557,7.23893,52912.346403568,0
+NVG.US,D,20051104,000000,7.24836,7.26369,7.16629,7.20733,75111.574248875,0
+NVG.US,D,20051107,000000,7.1478,7.23893,7.11042,7.23893,105253.77840917,0
+NVG.US,D,20051108,000000,7.22303,7.27361,7.22303,7.26842,59342.918577031,0
+NVG.US,D,20051109,000000,7.24836,7.26369,7.17235,7.24289,77431.562756976,0
+NVG.US,D,20051110,000000,7.20069,7.23432,7.15616,7.20733,113231.00958803,0
+NVG.US,D,20051111,000000,7.23893,7.25887,7.2131,7.25887,70435.266316438,0
+NVG.US,D,20051114,000000,7.23432,7.23432,7.16206,7.2131,99611.068104899,0
+NVG.US,D,20051115,000000,7.18441,7.23893,7.16206,7.20069,91836.252030768,0
+NVG.US,D,20051116,000000,7.22844,7.24289,7.17235,7.24289,74515.747222633,0
+NVG.US,D,20051117,000000,7.21783,7.26369,7.18441,7.20733,36185.592569316,0
+NVG.US,D,20051118,000000,7.15357,7.23893,7.13991,7.1478,90078.873711208,0
+NVG.US,D,20051121,000000,7.1478,7.23893,7.13075,7.1897,95919.8470155,0
+NVG.US,D,20051122,000000,7.17806,7.21783,7.13991,7.17235,40467.450554068,0
+NVG.US,D,20051123,000000,7.14376,7.18441,7.13075,7.13991,46696.645648976,0
+NVG.US,D,20051125,000000,7.11994,7.2131,7.11427,7.2131,35210.885988061,0
+NVG.US,D,20051128,000000,7.22844,7.24836,7.22303,7.24836,46505.648832202,0
+NVG.US,D,20051129,000000,7.25887,7.26369,7.22303,7.25231,62452.845006682,0
+NVG.US,D,20051130,000000,7.29672,7.29672,7.14376,7.1897,118286.19707549,0
+NVG.US,D,20051201,000000,7.25231,7.26369,7.1897,7.1897,74515.747222633,0
+NVG.US,D,20051202,000000,7.22303,7.26369,7.22303,7.24836,69069.22386603,0
+NVG.US,D,20051205,000000,7.17235,7.22844,7.1478,7.19557,98057.142916252,0
+NVG.US,D,20051206,000000,7.24289,7.24289,7.13075,7.17235,148639.12054996,0
+NVG.US,D,20051207,000000,7.16629,7.22303,7.13401,7.20069,115185.61288143,0
+NVG.US,D,20051208,000000,7.18441,7.22844,7.17235,7.22844,63234.478718808,0
+NVG.US,D,20051209,000000,7.23893,7.23893,7.20069,7.22844,75111.574248875,0
+NVG.US,D,20051212,000000,7.17806,7.23432,7.17235,7.23432,49996.530869226,0
+NVG.US,D,20051213,000000,7.1478,7.1897,7.11427,7.15616,126078.65959465,0
+NVG.US,D,20051214,000000,7.17235,7.20069,7.13991,7.13991,67327.415939142,0
+NVG.US,D,20051215,000000,7.15616,7.16629,7.10541,7.12438,64787.365881278,0
+NVG.US,D,20051216,000000,7.11042,7.16206,7.09925,7.15616,65762.072462534,0
+NVG.US,D,20051219,000000,7.12438,7.19557,7.11427,7.1897,114586.67177665,0
+NVG.US,D,20051220,000000,7.19557,7.23893,7.13991,7.17235,127436.39783562,0
+NVG.US,D,20051221,000000,7.1478,7.22844,7.1478,7.16629,82692.279427697,0
+NVG.US,D,20051222,000000,7.11042,7.22844,7.08749,7.20733,162650.39790222,0
+NVG.US,D,20051223,000000,7.20069,7.2131,7.15616,7.17235,72378.451321881,0
+NVG.US,D,20051227,000000,7.1478,7.22303,7.10541,7.20069,231916.84674209,0
+NVG.US,D,20051228,000000,7.20069,7.26369,7.17235,7.21783,97471.696151791,0
+NVG.US,D,20051229,000000,7.18441,7.26369,7.17235,7.26369,199035.29149772,0
+NVG.US,D,20051230,000000,7.23893,7.29904,7.18441,7.23893,209546.3445774,0
+NVG.US,D,20060103,000000,7.20069,7.29672,7.20069,7.29337,89693.765999126,0
+NVG.US,D,20060104,000000,7.29672,7.34847,7.26369,7.34847,89112.471339378,0
+NVG.US,D,20060105,000000,7.34847,7.38393,7.30425,7.35387,92220.321716675,0
+NVG.US,D,20060106,000000,7.37832,7.46552,7.36061,7.46552,50975.389555192,0
+NVG.US,D,20060109,000000,7.41907,7.53246,7.4026,7.50192,60119.362158265,0
+NVG.US,D,20060110,000000,7.53246,7.53738,7.45222,7.47562,58951.582707878,0
+NVG.US,D,20060111,000000,7.41408,7.47102,7.41408,7.42823,42606.822507176,0
+NVG.US,D,20060112,000000,7.45607,7.58256,7.40781,7.45222,64989.780986012,0
+NVG.US,D,20060113,000000,7.45222,7.53246,7.39682,7.53246,50975.389555192,0
+NVG.US,D,20060117,000000,7.55781,7.56369,7.45991,7.54028,54672.838801661,0
+NVG.US,D,20060118,000000,7.54028,7.66348,7.54028,7.66348,86385.576569453,0
+NVG.US,D,20060119,000000,7.63632,7.68506,7.60982,7.63179,74121.297274948,0
+NVG.US,D,20060120,000000,7.58256,7.64432,7.58256,7.60982,71207.557792959,0
+NVG.US,D,20060123,000000,7.62004,7.64027,7.5898,7.63179,44749.308538821,0
+NVG.US,D,20060124,000000,7.58256,7.67467,7.58256,7.67467,41834.531030654,0
+NVG.US,D,20060125,000000,7.67467,7.68506,7.63179,7.65819,64596.369064503,0
+NVG.US,D,20060126,000000,7.65819,7.76099,7.63632,7.68506,76848.192044872,0
+NVG.US,D,20060127,000000,7.65106,7.71108,7.64432,7.65106,60119.362158265,0
+NVG.US,D,20060130,000000,7.65106,7.68506,7.63179,7.64027,80155.343448368,0
+NVG.US,D,20060131,000000,7.5898,7.70038,7.5898,7.70038,74903.96901325,0
+NVG.US,D,20060201,000000,7.70607,7.72717,7.64027,7.70038,66735.741017613,0
+NVG.US,D,20060202,000000,7.70607,7.72244,7.60982,7.64027,110707.56794901,0
+NVG.US,D,20060203,000000,7.60482,7.63179,7.57341,7.61435,47666.162099341,0
+NVG.US,D,20060206,000000,7.63179,7.65106,7.62004,7.63632,33659.03685177,0
+NVG.US,D,20060207,000000,7.69009,7.69508,7.64027,7.69009,57587.616309826,0
+NVG.US,D,20060208,000000,7.68506,7.69009,7.64027,7.64432,31714.813820147,0
+NVG.US,D,20060209,000000,7.69508,7.69508,7.61435,7.67467,70631.453264103,0
+NVG.US,D,20060210,000000,7.67929,7.68506,7.59469,7.60482,54672.838801661,0
+NVG.US,D,20060213,000000,7.61435,7.62004,7.50192,7.55241,45533.018303302,0
+NVG.US,D,20060214,000000,7.5684,7.61435,7.55781,7.61435,48836.017602084,0
+NVG.US,D,20060215,000000,7.5684,7.65106,7.5684,7.65106,47285.20649197,0
+NVG.US,D,20060216,000000,7.65106,7.67013,7.63179,7.65106,42415.825690402,0
+NVG.US,D,20060217,000000,7.65106,7.69009,7.60982,7.69009,69654.67063049,0
+NVG.US,D,20060221,000000,7.69009,7.69009,7.62004,7.62688,40856.710370863,0
+NVG.US,D,20060222,000000,7.66348,7.70038,7.64027,7.69508,63629.966692673,0
+NVG.US,D,20060223,000000,7.65819,7.70038,7.63632,7.68506,51165.34834579,0
+NVG.US,D,20060224,000000,7.64027,7.68506,7.64027,7.68506,34242.407563874,0
+NVG.US,D,20060227,000000,7.68506,7.69508,7.68506,7.69009,39886.155894321,0
+NVG.US,D,20060228,000000,7.69508,7.71108,7.66348,7.70607,83268.383956553,0
+NVG.US,D,20060301,000000,7.70607,7.70607,7.64027,7.67467,68876.150996897,0
+NVG.US,D,20060302,000000,7.67467,7.70607,7.64432,7.70607,56234.030173556,0
+NVG.US,D,20060303,000000,7.66348,7.71108,7.66348,7.71108,90272.984606518,0
+NVG.US,D,20060306,000000,7.68506,7.68506,7.64027,7.68506,62069.813346956,0
+NVG.US,D,20060307,000000,7.60482,7.68506,7.58256,7.65106,83655.567720993,0
+NVG.US,D,20060308,000000,7.62004,7.71108,7.61435,7.70607,55255.171487588,0
+NVG.US,D,20060309,000000,7.70607,7.76513,7.67467,7.72244,67716.675755936,0
+NVG.US,D,20060310,000000,7.65819,7.73304,7.60482,7.71108,67513.222625025,0
+NVG.US,D,20060313,000000,7.70038,7.70038,7.63632,7.64027,49811.76220952,0
+NVG.US,D,20060314,000000,7.63632,7.67467,7.62004,7.63632,43782.906166989,0
+NVG.US,D,20060315,000000,7.65819,7.66348,7.63179,7.63632,54477.689880175,0
+NVG.US,D,20060316,000000,7.63179,7.68506,7.63179,7.64027,72763.559033963,0
+NVG.US,D,20060317,000000,7.62004,7.69009,7.62004,7.69009,17700.42238933,0
+NVG.US,D,20060320,000000,7.73304,7.73304,7.67467,7.72717,51557.722241118,0
+NVG.US,D,20060321,000000,7.68506,7.72244,7.63179,7.68506,46115.350989228,0
+NVG.US,D,20060322,000000,7.68506,7.68506,7.42823,7.65106,88721.135470225,0
+NVG.US,D,20060323,000000,7.5898,7.65106,7.5898,7.63179,42415.825690402,0
+NVG.US,D,20060324,000000,7.59854,7.66348,7.58256,7.58256,99220.770261926,0
+NVG.US,D,20060327,000000,7.63179,7.65106,7.5898,7.5898,28795.88420727,0
+NVG.US,D,20060328,000000,7.67013,7.67013,7.58778,7.58778,39102.446129838,0
+NVG.US,D,20060329,000000,7.65819,7.67013,7.60482,7.60482,74334.092641463,0
+NVG.US,D,20060330,000000,7.67013,7.67013,7.61435,7.61435,27043.6960186,0
+NVG.US,D,20060331,000000,7.65819,7.67013,7.60482,7.62004,63629.966692673,0
+NVG.US,D,20060403,000000,7.67467,7.68506,7.60982,7.64432,68286.552127726,0
+NVG.US,D,20060404,000000,7.66348,7.69009,7.64027,7.67467,55647.545382918,0
+NVG.US,D,20060405,000000,7.65819,7.68506,7.65106,7.67929,6031.9701210642,0
+NVG.US,D,20060406,000000,7.67013,7.73545,7.65819,7.72244,78596.228128829,0
+NVG.US,D,20060407,000000,7.71108,7.71108,7.65819,7.67013,56415.684754727,0
+NVG.US,D,20060410,000000,7.72717,7.74991,7.65819,7.67467,72188.492531284,0
+NVG.US,D,20060411,000000,7.67013,7.67467,7.60482,7.62004,54300.187403716,0
+NVG.US,D,20060412,000000,7.67013,7.67013,7.55781,7.62004,83075.311087424,0
+NVG.US,D,20060413,000000,7.62004,7.62688,7.57861,7.62688,35419.529249863,0
+NVG.US,D,20060417,000000,7.58778,7.58778,7.43844,7.48045,96311.182884651,0
+NVG.US,D,20060418,000000,7.45607,7.62004,7.45607,7.54028,38128.77757476,0
+NVG.US,D,20060419,000000,7.58256,7.64027,7.57341,7.62004,65762.072462534,0
+NVG.US,D,20060420,000000,7.65819,7.65819,7.59469,7.63179,23544.509772153,0
+NVG.US,D,20060421,000000,7.63179,7.68506,7.59854,7.68506,64989.780986012,0
+NVG.US,D,20060424,000000,7.73545,7.73545,7.60982,7.67467,69848.781525798,0
+NVG.US,D,20060425,000000,7.64432,7.67929,7.63179,7.67467,37541.254757944,0
+NVG.US,D,20060426,000000,7.67467,7.69508,7.65106,7.68506,41834.531030654,0
+NVG.US,D,20060427,000000,7.67013,7.70038,7.63632,7.67929,27824.291704548,0
+NVG.US,D,20060428,000000,7.71108,7.73545,7.67013,7.73545,55647.545382918,0
+NVG.US,D,20060501,000000,7.77059,7.77602,7.69508,7.71108,80556.021553122,0
+NVG.US,D,20060502,000000,7.71108,7.75463,7.64432,7.69009,71401.668688269,0
+NVG.US,D,20060503,000000,7.67467,7.70607,7.65819,7.70607,24903.286039314,0
+NVG.US,D,20060504,000000,7.68506,7.71108,7.62004,7.64432,44162.823748182,0
+NVG.US,D,20060505,000000,7.66348,7.66348,7.5898,7.62688,42223.79084745,0
+NVG.US,D,20060508,000000,7.67929,7.67929,7.57861,7.5898,52912.346403568,0
+NVG.US,D,20060509,000000,7.5898,7.63632,7.54028,7.55781,81331.42710818,0
+NVG.US,D,20060510,000000,7.57341,7.58256,7.54028,7.55781,37932.590627095,0
+NVG.US,D,20060511,000000,7.48536,7.54028,7.45991,7.47562,71018.637028542,0
+NVG.US,D,20060512,000000,7.42342,7.46552,7.39288,7.42342,68286.552127726,0
+NVG.US,D,20060515,000000,7.43295,7.46552,7.42342,7.46552,26652.360149449,0
+NVG.US,D,20060516,000000,7.4917,7.63179,7.48536,7.57861,128415.25652158,0
+NVG.US,D,20060517,000000,7.58256,7.58256,7.47562,7.50809,26458.24925414,0
+NVG.US,D,20060518,000000,7.4917,7.50809,7.45222,7.47562,40084.418894342,0
+NVG.US,D,20060519,000000,7.53246,7.54028,7.48536,7.54028,22962.177086227,0
+NVG.US,D,20060522,000000,7.5898,7.5898,7.39682,7.47562,82692.279427697,0
+NVG.US,D,20060523,000000,7.54028,7.54028,7.41907,7.47102,61089.91663481,0
+NVG.US,D,20060524,000000,7.49643,7.52053,7.43295,7.45222,51371.915555235,0
+NVG.US,D,20060525,000000,7.52053,7.52053,7.41907,7.45222,69266.448839872,0
+NVG.US,D,20060526,000000,7.46552,7.52053,7.46552,7.52053,29766.438683813,0
+NVG.US,D,20060530,000000,7.54789,7.54789,7.45607,7.50809,43385.342140768,0
+NVG.US,D,20060531,000000,7.58256,7.59469,7.43844,7.44662,93583.250088547,0
+NVG.US,D,20060601,000000,7.50809,7.50809,7.43295,7.4917,83655.567720993,0
+NVG.US,D,20060602,000000,7.4917,7.58256,7.47562,7.54028,33659.03685177,0
+NVG.US,D,20060605,000000,7.54028,7.54028,7.45607,7.47102,59147.769655544,0
+NVG.US,D,20060606,000000,7.50192,7.50192,7.44366,7.48536,36577.966464646,0
+NVG.US,D,20060607,000000,7.50192,7.5684,7.43295,7.48536,60322.815289177,0
+NVG.US,D,20060608,000000,7.53246,7.54028,7.47562,7.54028,53896.395220428,0
+NVG.US,D,20060609,000000,7.54028,7.54028,7.47562,7.47562,23544.509772153,0
+NVG.US,D,20060612,000000,7.48536,7.52053,7.43844,7.4917,39297.595051324,0
+NVG.US,D,20060613,000000,7.42823,7.43844,7.37235,7.4026,48247.45675909,0
+NVG.US,D,20060614,000000,7.45991,7.45991,7.35387,7.4026,49037.39468064,0
+NVG.US,D,20060615,000000,7.35387,7.42823,7.34307,7.34307,80556.021553122,0
+NVG.US,D,20060616,000000,7.33758,7.39288,7.30963,7.34307,52330.013717641,0
+NVG.US,D,20060619,000000,7.45222,7.45222,7.36061,7.38671,81720.686924974,0
+NVG.US,D,20060620,000000,7.40781,7.50192,7.28874,7.29337,62848.332980547,0
+NVG.US,D,20060621,000000,7.29904,7.36061,7.17235,7.27361,117132.94999159,0
+NVG.US,D,20060622,000000,7.23893,7.27996,7.18441,7.19557,75111.574248875,0
+NVG.US,D,20060623,000000,7.2131,7.24289,7.17806,7.23432,69266.448839872,0
+NVG.US,D,20060626,000000,7.20069,7.24289,7.17806,7.21783,64009.884273866,0
+NVG.US,D,20060627,000000,7.23432,7.25231,7.17235,7.20733,36378.665438447,0
+NVG.US,D,20060628,000000,7.22844,7.24289,7.17235,7.17235,31714.813820147,0
+NVG.US,D,20060629,000000,7.17235,7.17235,7.16629,7.17235,77431.562756976,0
+NVG.US,D,20060630,000000,7.17235,7.23432,7.15616,7.21783,75489.415777711,0
+NVG.US,D,20060703,000000,7.25231,7.29337,7.20733,7.29337,61089.91663481,0
+NVG.US,D,20060705,000000,7.29672,7.29672,7.18441,7.25887,54093.620194271,0
+NVG.US,D,20060706,000000,7.24289,7.27361,7.22844,7.26842,36577.966464646,0
+NVG.US,D,20060707,000000,7.26842,7.32591,7.26842,7.32083,31520.702924839,0
+NVG.US,D,20060710,000000,7.44662,7.44662,7.32591,7.36061,55062.098618457,0
+NVG.US,D,20060711,000000,7.33758,7.48536,7.33758,7.45222,73735.151536686,0
+NVG.US,D,20060712,000000,7.41907,7.41907,7.32591,7.35387,32687.444349047,0
+NVG.US,D,20060713,000000,7.25231,7.33758,7.25231,7.32591,55449.282382896,0
+NVG.US,D,20060714,000000,7.35387,7.38393,7.32591,7.38393,49996.530869226,0
+NVG.US,D,20060717,000000,7.36061,7.38393,7.34307,7.35387,34826.816302157,0
+NVG.US,D,20060718,000000,7.34307,7.34847,7.29672,7.32591,43962.484695804,0
+NVG.US,D,20060719,000000,7.36061,7.38393,7.33758,7.38393,32878.441165822,0
+NVG.US,D,20060720,000000,7.37832,7.4026,7.33758,7.36061,63629.966692673,0
+NVG.US,D,20060721,000000,7.37235,7.37832,7.32591,7.35387,47472.051204033,0
+NVG.US,D,20060724,000000,7.36061,7.36061,7.30963,7.36061,36972.416412333,0
+NVG.US,D,20060725,000000,7.34307,7.44366,7.33199,7.42823,63234.478718808,0
+NVG.US,D,20060726,000000,7.45222,7.56369,7.45222,7.55781,79189.979102714,0
+NVG.US,D,20060727,000000,7.57861,7.59469,7.52053,7.55781,49613.499209497,0
+NVG.US,D,20060728,000000,7.54789,7.64027,7.52053,7.59854,79570.934710084,0
+NVG.US,D,20060731,000000,7.66348,7.67013,7.5684,7.62688,60119.362158265,0
+NVG.US,D,20060801,000000,7.67013,7.67929,7.61435,7.65106,55255.171487588,0
+NVG.US,D,20060802,000000,7.63632,7.68506,7.63179,7.64432,56621.213937997,0
+NVG.US,D,20060803,000000,7.64432,7.74991,7.64432,7.69009,90672.624685096,0
+NVG.US,D,20060804,000000,7.67467,7.78044,7.65819,7.73545,54477.689880175,0
+NVG.US,D,20060807,000000,7.77059,7.80096,7.72244,7.74991,69069.22386603,0
+NVG.US,D,20060808,000000,7.73545,7.78478,7.72717,7.74218,48060.612047027,0
+NVG.US,D,20060809,000000,7.73304,7.74218,7.69508,7.72244,52730.691822396,0
+NVG.US,D,20060810,000000,7.74672,7.74991,7.67013,7.74672,47285.20649197,0
+NVG.US,D,20060811,000000,7.69009,7.71108,7.62688,7.66348,48060.612047027,0
+NVG.US,D,20060814,000000,7.68506,7.68506,7.62004,7.67929,12639.006744808,0
+NVG.US,D,20060815,000000,7.66348,7.70607,7.65106,7.68506,50387.866738377,0
+NVG.US,D,20060816,000000,7.67013,7.71108,7.67013,7.69508,59731.140367648,0
+NVG.US,D,20060817,000000,7.71108,7.71108,7.66348,7.67929,73941.718746132,0
+NVG.US,D,20060818,000000,7.65106,7.68506,7.65106,7.68506,28992.071154937,0
+NVG.US,D,20060821,000000,7.64432,7.70607,7.64432,7.68506,44162.823748182,0
+NVG.US,D,20060822,000000,7.69508,7.71108,7.65819,7.71108,43001.272454864,0
+NVG.US,D,20060823,000000,7.73304,7.73304,7.63632,7.65106,55255.171487588,0
+NVG.US,D,20060824,000000,7.70038,7.73304,7.67929,7.73304,52530.35277002,0
+NVG.US,D,20060825,000000,7.70607,7.73545,7.65106,7.68506,52151.473215006,0
+NVG.US,D,20060828,000000,7.69009,7.73545,7.68506,7.72244,44162.823748182,0
+NVG.US,D,20060829,000000,7.61435,7.72717,7.61435,7.72717,76454.780123363,0
+NVG.US,D,20060830,000000,7.73545,7.74991,7.69009,7.72244,43001.272454864,0
+NVG.US,D,20060831,000000,7.73545,7.74672,7.67013,7.71695,79570.934710084,0
+NVG.US,D,20060901,000000,7.76513,7.76513,7.71108,7.71108,45139.606381792,0
+NVG.US,D,20060905,000000,7.70038,7.73304,7.68506,7.70607,56621.213937997,0
+NVG.US,D,20060906,000000,7.71108,7.71108,7.59854,7.64432,85017.458066688,0
+NVG.US,D,20060907,000000,7.64432,7.65819,7.56369,7.63632,31330.744134241,0
+NVG.US,D,20060908,000000,7.62004,7.67929,7.62004,7.67929,43193.307297816,0
+NVG.US,D,20060911,000000,7.63179,7.69009,7.62004,7.65106,39886.155894321,0
+NVG.US,D,20060912,000000,7.59469,7.64432,7.59469,7.62004,82692.279427697,0
+NVG.US,D,20060913,000000,7.57861,7.67013,7.57341,7.62688,45139.606381792,0
+NVG.US,D,20060914,000000,7.64027,7.64027,7.54789,7.5684,77246.794097272,0
+NVG.US,D,20060915,000000,7.58256,7.65106,7.5684,7.58778,49216.973209455,0
+NVG.US,D,20060918,000000,7.63179,7.63179,7.56369,7.60482,32105.11166312,0
+NVG.US,D,20060919,000000,7.58256,7.60982,7.54028,7.58256,68111.125703625,0
+NVG.US,D,20060920,000000,7.5898,7.5898,7.54789,7.56369,82692.279427697,0
+NVG.US,D,20060921,000000,7.53246,7.59469,7.53246,7.57341,34826.816302157,0
+NVG.US,D,20060922,000000,7.58256,7.63179,7.53246,7.5684,28601.773311961,0
+NVG.US,D,20060925,000000,7.5684,7.62004,7.5684,7.61435,70232.851211703,0
+NVG.US,D,20060926,000000,7.61435,7.62004,7.58256,7.58778,41834.531030654,0
+NVG.US,D,20060927,000000,7.57861,7.65819,7.57861,7.63632,99033.925549865,0
+NVG.US,D,20060928,000000,7.59469,7.65106,7.59469,7.65106,48641.906706775,0
+NVG.US,D,20060929,000000,7.67013,7.67467,7.58256,7.60982,39102.446129838,0
+NVG.US,D,20061002,000000,7.58256,7.65106,7.58256,7.60982,71207.557792959,0
+NVG.US,D,20061003,000000,7.63632,7.66348,7.60482,7.63179,96696.290596734,0
+NVG.US,D,20061004,000000,7.60482,7.65819,7.60482,7.64432,38328.078600958,0
+NVG.US,D,20061005,000000,7.66348,7.66348,7.57861,7.64432,108554.7016556,0
+NVG.US,D,20061006,000000,7.63632,7.65819,7.60482,7.65819,15947.19617448,0
+NVG.US,D,20061009,000000,7.60982,7.64432,7.60982,7.61435,21007.573792824,0
+NVG.US,D,20061010,000000,7.65106,7.65106,7.62688,7.64027,37355.448072061,0
+NVG.US,D,20061011,000000,7.63179,7.63179,7.55781,7.58778,43962.484695804,0
+NVG.US,D,20061012,000000,7.59469,7.62004,7.57341,7.61435,38521.151470091,0
+NVG.US,D,20061013,000000,7.5684,7.5898,7.50809,7.50809,82692.279427697,0
+NVG.US,D,20061016,000000,7.41907,7.5684,7.41907,7.54789,91442.840109261,0
+NVG.US,D,20061017,000000,7.5684,7.57861,7.52053,7.53738,29185.144024065,0
+NVG.US,D,20061018,000000,7.60982,7.60982,7.52053,7.55781,60322.815289177,0
+NVG.US,D,20061019,000000,7.53738,7.59469,7.52053,7.59469,25289.431777575,0
+NVG.US,D,20061020,000000,7.60982,7.62688,7.5684,7.62688,47472.051204033,0
+NVG.US,D,20061023,000000,7.59854,7.64027,7.59854,7.63632,47666.162099341,0
+NVG.US,D,20061024,000000,7.60482,7.62688,7.58778,7.60982,68678.926023055,0
+NVG.US,D,20061025,000000,7.60482,7.61435,7.58256,7.58256,44162.823748182,0
+NVG.US,D,20061026,000000,7.57341,7.62004,7.5684,7.57341,52912.346403568,0
+NVG.US,D,20061027,000000,7.63179,7.63179,7.57341,7.58256,33457.659773215,0
+NVG.US,D,20061030,000000,7.62004,7.63179,7.5684,7.59854,48247.45675909,0
+NVG.US,D,20061031,000000,7.65106,7.65106,7.57861,7.62688,51557.722241118,0
+NVG.US,D,20061101,000000,7.66348,7.66348,7.57341,7.60982,72959.74598163,0
+NVG.US,D,20061102,000000,7.60482,7.65106,7.60482,7.63179,39886.155894321,0
+NVG.US,D,20061103,000000,7.63632,7.63632,7.59854,7.60982,54672.838801661,0
+NVG.US,D,20061106,000000,7.63632,7.64432,7.61435,7.64432,18473.751892029,0
+NVG.US,D,20061107,000000,7.64027,7.67929,7.60482,7.65819,54300.187403716,0
+NVG.US,D,20061108,000000,7.63179,7.66348,7.59854,7.63179,55255.171487588,0
+NVG.US,D,20061109,000000,7.61435,7.67013,7.61435,7.61435,52151.473215006,0
+NVG.US,D,20061110,000000,7.63179,7.73304,7.63179,7.72717,104680.78795884,0
+NVG.US,D,20061113,000000,7.65819,7.77602,7.63179,7.65106,69457.445656646,0
+NVG.US,D,20061114,000000,7.69009,7.70038,7.67013,7.68506,57787.955362204,0
+NVG.US,D,20061115,000000,7.68506,7.71695,7.67013,7.71695,49423.540418901,0
+NVG.US,D,20061116,000000,7.69508,7.72717,7.68506,7.71108,27240.920992442,0
+NVG.US,D,20061117,000000,7.71108,7.81185,7.65819,7.75463,30936.294186555,0
+NVG.US,D,20061120,000000,7.75463,7.76099,7.70038,7.71695,49811.76220952,0
+NVG.US,D,20061121,000000,7.68506,7.68506,7.64027,7.65106,98453.668916294,0
+NVG.US,D,20061122,000000,7.67467,7.68506,7.64432,7.64432,76272.087516014,0
+NVG.US,D,20061124,000000,7.65819,7.65819,7.57861,7.58256,52912.346403568,0
+NVG.US,D,20061127,000000,7.58256,7.67013,7.58256,7.66348,80945.281369918,0
+NVG.US,D,20061128,000000,7.67467,7.69009,7.63179,7.64027,32878.441165822,0
+NVG.US,D,20061129,000000,7.64432,7.67929,7.64432,7.67929,35804.636961946,0
+NVG.US,D,20061130,000000,7.70607,7.74218,7.68506,7.72717,122768.39411261,0
+NVG.US,D,20061201,000000,7.75463,7.76099,7.70607,7.71108,108950.18962946,0
+NVG.US,D,20061204,000000,7.72244,7.77602,7.72244,7.76099,109726.63321071,0
+NVG.US,D,20061205,000000,7.76099,7.81511,7.73545,7.81511,60322.815289177,0
+NVG.US,D,20061206,000000,7.81511,7.87793,7.77059,7.87793,43385.342140768,0
+NVG.US,D,20061207,000000,7.85057,7.88447,7.78478,7.87793,49613.499209497,0
+NVG.US,D,20061208,000000,7.91656,7.91656,7.86155,7.8945,31138.70929129,0
+NVG.US,D,20061211,000000,7.87196,7.91656,7.8394,7.88949,25098.434960801,0
+NVG.US,D,20061212,000000,7.87196,7.9521,7.85057,7.91656,30356.037552986,0
+NVG.US,D,20061213,000000,7.89788,7.9107,7.81511,7.88122,55647.545382918,0
+NVG.US,D,20061214,000000,7.87196,7.88949,7.86618,7.86618,50585.091712219,0
+NVG.US,D,20061215,000000,7.8394,7.91656,7.76099,7.83314,79189.979102714,0
+NVG.US,D,20061218,000000,7.83314,7.88447,7.76099,7.76513,42606.822507176,0
+NVG.US,D,20061219,000000,7.88949,7.88949,7.71108,7.73545,85800.129804993,0
+NVG.US,D,20061220,000000,7.73545,7.78478,7.73545,7.75463,20623.504106918,0
+NVG.US,D,20061221,000000,7.74672,7.77059,7.74218,7.77059,23153.173903001,0
+NVG.US,D,20061222,000000,7.74672,7.75463,7.63179,7.69009,142032.08392619,0
+NVG.US,D,20061226,000000,7.66348,7.73545,7.66348,7.73304,22962.177086227,0
+NVG.US,D,20061227,000000,7.69009,7.73545,7.69009,7.71108,26071.0654897,0
+NVG.US,D,20061228,000000,7.71108,7.72717,7.63632,7.66348,72763.559033963,0
+NVG.US,D,20061229,000000,7.67929,7.74672,7.65106,7.74672,89306.582234687,0
+NVG.US,D,20070103,000000,7.71108,7.80712,7.71108,7.80712,69069.22386603,0
+NVG.US,D,20070104,000000,7.74672,7.77059,7.71108,7.75463,39102.446129838,0
+NVG.US,D,20070105,000000,7.75463,7.80096,7.69009,7.71695,84043.789511611,0
+NVG.US,D,20070108,000000,7.74218,7.74672,7.67467,7.71695,48641.906706775,0
+NVG.US,D,20070109,000000,7.69009,7.76099,7.67467,7.71695,43583.60514079,0
+NVG.US,D,20070110,000000,7.73545,7.74672,7.63632,7.67013,48445.719759113,0
+NVG.US,D,20070111,000000,7.68506,7.78478,7.65819,7.66348,68678.926023055,0
+NVG.US,D,20070112,000000,7.65819,7.68506,7.63179,7.67929,51557.722241118,0
+NVG.US,D,20070116,000000,7.68506,7.81185,7.63632,7.73545,117519.09572984,0
+NVG.US,D,20070117,000000,7.72244,7.82063,7.71108,7.77602,116354.43035799,0
+NVG.US,D,20070118,000000,7.73545,7.87196,7.73304,7.81511,83474.951166,0
+NVG.US,D,20070119,000000,7.72717,7.83314,7.72717,7.78478,38128.77757476,0
+NVG.US,D,20070122,000000,7.76099,7.80096,7.73545,7.79036,89885.800842078,0
+NVG.US,D,20070123,000000,7.74218,7.77059,7.72244,7.77059,18685.509232367,0
+NVG.US,D,20070124,000000,7.79036,7.80096,7.67929,7.75463,62257.696085197,0
+NVG.US,D,20070125,000000,7.75463,7.75463,7.63632,7.69009,49613.499209497,0
+NVG.US,D,20070126,000000,7.69508,7.77602,7.67013,7.73545,84251.394747235,0
+NVG.US,D,20070129,000000,7.77602,7.78478,7.70038,7.72717,32296.108479896,0
+NVG.US,D,20070130,000000,7.73545,7.73545,7.63632,7.68506,97861.993994764,0
+NVG.US,D,20070131,000000,7.69009,7.76099,7.68506,7.74991,60702.73287037,0
+NVG.US,D,20070201,000000,7.80712,7.80712,7.76099,7.78044,50585.091712219,0
+NVG.US,D,20070202,000000,7.80712,7.80712,7.75463,7.77059,48060.612047027,0
+NVG.US,D,20070205,000000,7.78044,7.78044,7.72717,7.72717,84827.499276092,0
+NVG.US,D,20070206,000000,7.72717,7.78478,7.72717,7.75463,34440.670563894,0
+NVG.US,D,20070207,000000,7.78478,7.88949,7.74991,7.76099,88521.834444027,0
+NVG.US,D,20070208,000000,7.77059,7.80712,7.73545,7.77059,79570.934710084,0
+NVG.US,D,20070209,000000,7.74218,7.77602,7.67467,7.74991,69848.781525798,0
+NVG.US,D,20070212,000000,7.72717,7.72717,7.69009,7.71695,26458.24925414,0
+NVG.US,D,20070213,000000,7.70038,7.70038,7.67467,7.67929,30659.141196998,0
+NVG.US,D,20070214,000000,7.67929,7.71695,7.67929,7.71108,31520.702924839,0
+NVG.US,D,20070215,000000,7.66348,7.71108,7.66348,7.69508,45335.793329459,0
+NVG.US,D,20070216,000000,7.69508,7.70607,7.67013,7.69009,22962.177086227,0
+NVG.US,D,20070220,000000,7.67929,7.71108,7.65819,7.67013,49423.540418901,0
+NVG.US,D,20070221,000000,7.67467,7.70038,7.66348,7.67467,70038.740316394,0
+NVG.US,D,20070222,000000,7.69009,7.69009,7.63179,7.63632,67899.368363287,0
+NVG.US,D,20070223,000000,7.63179,7.69009,7.63179,7.67013,49037.39468064,0
+NVG.US,D,20070226,000000,7.70038,7.71108,7.66348,7.71108,58323.576870115,0
+NVG.US,D,20070227,000000,7.69009,7.74218,7.65819,7.73545,54872.13982786,0
+NVG.US,D,20070228,000000,7.69009,7.76513,7.66348,7.76099,105456.1935139,0
+NVG.US,D,20070301,000000,7.76513,7.76513,7.68506,7.71108,42415.825690402,0
+NVG.US,D,20070302,000000,7.74218,7.75463,7.70607,7.71695,19061.274708846,0
+NVG.US,D,20070305,000000,7.73545,7.77602,7.70038,7.76513,106434.01417369,0
+NVG.US,D,20070306,000000,7.86155,7.86618,7.77059,7.77059,71801.308766845,0
+NVG.US,D,20070307,000000,7.76513,7.79509,7.76099,7.77602,54872.13982786,0
+NVG.US,D,20070308,000000,7.77602,7.8394,7.77059,7.8394,30538.730160337,0
+NVG.US,D,20070309,000000,7.80712,7.85559,7.76513,7.8394,61477.100399249,0
+NVG.US,D,20070312,000000,7.8394,7.84411,7.78478,7.80712,32105.11166312,0
+NVG.US,D,20070313,000000,7.80096,7.8259,7.77602,7.81185,26270.366515899,0
+NVG.US,D,20070314,000000,7.79036,7.86618,7.76513,7.8394,101752.51611037,0
+NVG.US,D,20070315,000000,7.78478,7.86618,7.78478,7.86618,31520.702924839,0
+NVG.US,D,20070316,000000,7.8394,7.84411,7.79509,7.8259,35997.709831077,0
+NVG.US,D,20070319,000000,7.83314,7.86618,7.79509,7.8394,44940.305355594,0
+NVG.US,D,20070320,000000,7.8259,7.88122,7.8259,7.87196,76454.780123363,0
+NVG.US,D,20070321,000000,7.88447,7.89788,7.85057,7.89788,43001.272454864,0
+NVG.US,D,20070322,000000,7.8945,7.89788,7.84411,7.86618,54672.838801661,0
+NVG.US,D,20070323,000000,7.90336,8.04363,7.8394,7.90336,109726.63321071,0
+NVG.US,D,20070326,000000,7.88122,7.91656,7.86618,7.87793,35419.529249863,0
+NVG.US,D,20070327,000000,7.85057,7.87793,7.84411,7.87793,57196.280440676,0
+NVG.US,D,20070328,000000,7.88122,7.9395,7.85057,7.87793,49996.530869226,0
+NVG.US,D,20070329,000000,7.87196,7.9203,7.8259,7.8394,80744.942317541,0
+NVG.US,D,20070330,000000,7.84411,7.86618,7.81185,7.86618,38128.77757476,0
+NVG.US,D,20070402,000000,7.88447,7.88447,7.80096,7.86618,61673.287346914,0
+NVG.US,D,20070403,000000,7.84411,7.86618,7.80096,7.84411,30739.069212712,0
+NVG.US,D,20070404,000000,7.8394,7.84411,7.79509,7.79509,58566.474995796,0
+NVG.US,D,20070405,000000,7.78478,7.86618,7.77602,7.86618,53314.062534501,0
+NVG.US,D,20070409,000000,7.88122,7.88122,7.82063,7.82063,42415.825690402,0
+NVG.US,D,20070410,000000,7.85057,7.85559,7.81185,7.8394,37541.254757944,0
+NVG.US,D,20070411,000000,7.76513,7.8259,7.74991,7.77059,80556.021553122,0
+NVG.US,D,20070412,000000,7.75463,7.80096,7.74218,7.79509,39685.816841944,0
+NVG.US,D,20070413,000000,7.79509,7.79509,7.71695,7.72244,48836.017602084,0
+NVG.US,D,20070416,000000,7.71108,7.74991,7.71108,7.73545,30538.730160337,0
+NVG.US,D,20070417,000000,7.71695,7.73545,7.69508,7.73304,51371.915555235,0
+NVG.US,D,20070418,000000,7.73304,7.74672,7.67467,7.74672,89885.800842078,0
+NVG.US,D,20070419,000000,7.70038,7.78478,7.70038,7.78044,28992.071154937,0
+NVG.US,D,20070420,000000,7.79509,7.80096,7.76513,7.80096,54300.187403716,0
+NVG.US,D,20070423,000000,7.83314,7.83314,7.79036,7.81185,54477.689880175,0
+NVG.US,D,20070424,000000,7.81185,7.83314,7.77602,7.81185,54093.620194271,0
+NVG.US,D,20070425,000000,7.81185,7.8394,7.80096,7.8394,40084.418894342,0
+NVG.US,D,20070426,000000,7.81511,7.83314,7.77602,7.8259,31520.702924839,0
+NVG.US,D,20070427,000000,7.78478,7.8394,7.78044,7.8394,43001.272454864,0
+NVG.US,D,20070430,000000,7.83314,7.88949,7.81185,7.81511,93394.32932413,0
+NVG.US,D,20070501,000000,7.88447,7.9107,7.84411,7.87793,77047.493071073,0
+NVG.US,D,20070502,000000,7.88949,8.0337,7.86618,7.91656,104680.78795884,0
+NVG.US,D,20070503,000000,7.88949,7.89788,7.87196,7.89788,44162.823748182,0
+NVG.US,D,20070504,000000,7.88949,7.9521,7.86618,7.89788,62848.332980547,0
+NVG.US,D,20070507,000000,7.87196,7.9203,7.85057,7.85057,84827.499276092,0
+NVG.US,D,20070508,000000,7.85057,7.9107,7.81185,7.85559,64787.365881278,0
+NVG.US,D,20070509,000000,7.81511,7.90336,7.81185,7.84411,76848.192044872,0
+NVG.US,D,20070510,000000,7.85057,7.88122,7.83314,7.88122,71801.308766845,0
+NVG.US,D,20070511,000000,7.87793,7.91656,7.8259,7.91656,90272.984606518,0
+NVG.US,D,20070514,000000,7.88447,7.88949,7.86618,7.87196,28601.773311961,0
+NVG.US,D,20070515,000000,7.87196,7.89788,7.85057,7.85057,54477.689880175,0
+NVG.US,D,20070516,000000,7.8394,7.87793,7.8394,7.86618,35804.636961946,0
+NVG.US,D,20070517,000000,7.8394,7.8945,7.83314,7.8945,69069.22386603,0
+NVG.US,D,20070518,000000,7.84411,7.8945,7.8394,7.8394,85607.056935863,0
+NVG.US,D,20070521,000000,7.8259,7.8394,7.76513,7.77602,111482.97350408,0
+NVG.US,D,20070522,000000,7.77602,7.79509,7.77602,7.77602,36972.416412333,0
+NVG.US,D,20070523,000000,7.76099,7.78044,7.71108,7.71695,53314.062534501,0
+NVG.US,D,20070524,000000,7.71108,7.76099,7.71108,7.71695,56621.213937997,0
+NVG.US,D,20070525,000000,7.74672,7.75463,7.71695,7.72717,16338.532043633,0
+NVG.US,D,20070529,000000,7.74672,7.76099,7.71108,7.73545,37355.448072061,0
+NVG.US,D,20070530,000000,7.69009,7.73545,7.69009,7.73304,26071.0654897,0
+NVG.US,D,20070531,000000,7.74672,7.75463,7.72244,7.73545,42223.79084745,0
+NVG.US,D,20070601,000000,7.76513,7.81185,7.69508,7.70607,81331.42710818,0
+NVG.US,D,20070604,000000,7.69508,7.74218,7.69508,7.70607,33071.514034951,0
+NVG.US,D,20070605,000000,7.73545,7.73545,7.68506,7.68506,67114.620572626,0
+NVG.US,D,20070606,000000,7.76099,7.76099,7.62688,7.65106,144565.90582698,0
+NVG.US,D,20070607,000000,7.60982,7.60982,7.40781,7.43844,121797.83963607,0
+NVG.US,D,20070608,000000,7.45607,7.45607,7.38393,7.4026,54300.187403716,0
+NVG.US,D,20070611,000000,7.4026,7.4026,6.80735,7.17806,704404.56447327,0
+NVG.US,D,20070612,000000,7.18441,7.20069,7.13075,7.17235,184262.10293071,0
+NVG.US,D,20070613,000000,7.13075,7.1897,7.11427,7.18441,158172.3529698,0
+NVG.US,D,20070614,000000,7.19557,7.24836,7.17235,7.23893,127635.69886182,0
+NVG.US,D,20070615,000000,7.21783,7.25231,7.20069,7.20733,72378.451321881,0
+NVG.US,D,20070618,000000,7.20733,7.24289,7.20069,7.2131,38722.528548646,0
+NVG.US,D,20070619,000000,7.20733,7.26369,7.20733,7.25231,78206.968312034,0
+NVG.US,D,20070620,000000,7.25231,7.26842,7.18441,7.18441,76067.596358925,0
+NVG.US,D,20070621,000000,7.25231,7.25231,7.1478,7.1897,44362.12477438,0
+NVG.US,D,20070622,000000,7.1478,7.18441,7.13991,7.17806,52151.473215006,0
+NVG.US,D,20070625,000000,7.17806,7.19557,7.13401,7.15357,82497.13050621,0
+NVG.US,D,20070626,000000,7.1478,7.18441,7.14376,7.14376,98254.367890096,0
+NVG.US,D,20070627,000000,7.16206,7.16629,7.14376,7.14376,47081.75336106,0
+NVG.US,D,20070628,000000,7.14376,7.20069,7.14376,7.16206,38911.449313064,0
+NVG.US,D,20070629,000000,7.19557,7.23893,7.16206,7.23893,71980.887295659,0
+NVG.US,D,20070702,000000,7.24836,7.26842,7.23893,7.26842,96891.439518221,0
+NVG.US,D,20070703,000000,7.27361,7.27361,7.24836,7.24836,41637.306056811,0
+NVG.US,D,20070705,000000,7.24289,7.25887,7.20733,7.22303,71980.887295659,0
+NVG.US,D,20070706,000000,7.20733,7.22303,7.19557,7.19557,74121.297274948,0
+NVG.US,D,20070709,000000,7.19557,7.23893,7.19557,7.20069,46115.350989228,0
+NVG.US,D,20070710,000000,7.20069,7.24836,7.20069,7.21783,50206.212157204,0
+NVG.US,D,20070711,000000,7.20733,7.21783,7.16629,7.17235,41245.97018766,0
+NVG.US,D,20070712,000000,7.1897,7.20069,7.1478,7.15357,71980.887295659,0
+NVG.US,D,20070713,000000,7.15357,7.17235,7.08412,7.09925,159733.54434169,0
+NVG.US,D,20070716,000000,7.13075,7.20069,7.09268,7.13401,128798.28818131,0
+NVG.US,D,20070717,000000,7.13401,7.13401,7.06349,7.06812,100790.26584325,0
+NVG.US,D,20070718,000000,7.06349,7.07371,7.01784,7.01784,73160.085034006,0
+NVG.US,D,20070719,000000,7.02978,7.05753,7.0084,7.0084,86968.947281556,0
+NVG.US,D,20070720,000000,7.00387,7.05175,6.99366,7.02978,74121.297274948,0
+NVG.US,D,20070723,000000,7.02411,7.06349,7.00387,7.01245,145146.16246056,0
+NVG.US,D,20070724,000000,7.02411,7.04665,7.01784,7.02978,73941.718746132,0
+NVG.US,D,20070725,000000,7.0084,7.05753,7.0084,7.05753,119265.05576145,0
+NVG.US,D,20070726,000000,7.04665,7.06812,7.01784,7.05175,125690.43780401,0
+NVG.US,D,20070727,000000,7.04665,7.07371,7.01784,7.06812,72188.492531284,0
+NVG.US,D,20070730,000000,7.04665,7.11042,7.04665,7.11042,55255.171487588,0
+NVG.US,D,20070731,000000,7.13401,7.16206,7.09925,7.13991,60702.73287037,0
+NVG.US,D,20070801,000000,7.09925,7.13401,7.08749,7.12438,63426.513561759,0
+NVG.US,D,20070802,000000,7.18441,7.18441,7.12438,7.15616,59925.251262957,0
+NVG.US,D,20070803,000000,7.13401,7.15616,7.13401,7.15616,28009.060364254,0
+NVG.US,D,20070806,000000,7.15616,7.15616,7.11042,7.11042,36972.416412333,0
+NVG.US,D,20070807,000000,7.08749,7.13401,7.07872,7.07872,89693.765999126,0
+NVG.US,D,20070808,000000,7.08749,7.11427,7.04665,7.11427,44940.305355594,0
+NVG.US,D,20070809,000000,7.07872,7.11994,7.05753,7.05753,50206.212157204,0
+NVG.US,D,20070810,000000,7.04665,7.07872,6.99952,7.02978,105063.81961857,0
+NVG.US,D,20070813,000000,6.99366,7.02411,6.97171,6.97171,61673.287346914,0
+NVG.US,D,20070814,000000,6.97171,6.98633,6.93971,6.93971,110905.83094903,0
+NVG.US,D,20070815,000000,6.92401,6.94433,6.88086,6.92825,136964.4401246,0
+NVG.US,D,20070816,000000,6.90196,6.90196,6.7216,6.77902,179971.94073655,0
+NVG.US,D,20070817,000000,6.81234,7.01245,6.81234,6.98633,170049.44849988,0
+NVG.US,D,20070820,000000,6.98633,6.9903,6.94936,6.97709,28601.773311961,0
+NVG.US,D,20070821,000000,6.94936,7.12438,6.94433,7.12438,93980.814114768,0
+NVG.US,D,20070822,000000,7.08749,7.32591,7.04665,7.20069,57397.657519231,0
+NVG.US,D,20070823,000000,7.19557,7.19557,7.13401,7.16206,50585.091712219,0
+NVG.US,D,20070824,000000,7.17235,7.2131,7.12438,7.12438,28408.70044283,0
+NVG.US,D,20070827,000000,7.11042,7.13401,7.08749,7.08749,74515.747222633,0
+NVG.US,D,20070828,000000,7.07371,7.09925,7.02411,7.07371,96500.103649068,0
+NVG.US,D,20070829,000000,7.09925,7.13401,7.09925,7.13075,49811.76220952,0
+NVG.US,D,20070830,000000,7.11427,7.16629,7.11427,7.15357,64989.780986012,0
+NVG.US,D,20070831,000000,7.20069,7.20069,7.10541,7.14376,44940.305355594,0
+NVG.US,D,20070904,000000,7.17806,7.18441,7.13401,7.17806,52912.346403568,0
+NVG.US,D,20070905,000000,7.13401,7.18441,7.13075,7.17806,60119.362158265,0
+NVG.US,D,20070906,000000,7.22844,7.23432,7.15616,7.22844,74121.297274948,0
+NVG.US,D,20070907,000000,7.25231,7.37235,7.22303,7.30425,106434.01417369,0
+NVG.US,D,20070910,000000,7.31446,7.4026,7.31446,7.39682,49811.76220952,0
+NVG.US,D,20070911,000000,7.37832,7.42823,7.36061,7.41408,43962.484695804,0
+NVG.US,D,20070912,000000,7.42823,7.42823,7.32591,7.35387,57009.435728613,0
+NVG.US,D,20070913,000000,7.32083,7.35387,7.25231,7.25231,45533.018303302,0
+NVG.US,D,20070914,000000,7.22844,7.30963,7.22844,7.23893,45919.164041563,0
+NVG.US,D,20070917,000000,7.25231,7.27361,7.22844,7.22844,35997.709831077,0
+NVG.US,D,20070918,000000,7.20733,7.29672,7.20733,7.26369,53896.395220428,0
+NVG.US,D,20070919,000000,7.25887,7.29904,7.21783,7.29904,34242.407563874,0
+NVG.US,D,20070920,000000,7.25887,7.27996,7.20069,7.22844,49811.76220952,0
+NVG.US,D,20070921,000000,7.26369,7.26369,7.12438,7.17806,83655.567720993,0
+NVG.US,D,20070924,000000,7.17806,7.17806,7.08412,7.12438,64989.780986012,0
+NVG.US,D,20070925,000000,7.09268,7.17235,7.06812,7.06812,108950.18962946,0
+NVG.US,D,20070926,000000,7.06812,7.1478,7.06812,7.09268,49811.76220952,0
+NVG.US,D,20070927,000000,7.09268,7.15616,7.09268,7.11042,38911.449313064,0
+NVG.US,D,20070928,000000,7.16629,7.1897,7.13075,7.17235,22366.350059986,0
+NVG.US,D,20071001,000000,7.19557,7.23432,7.1478,7.1478,37159.261124394,0
+NVG.US,D,20071002,000000,7.1897,7.20733,7.10541,7.10541,44162.823748182,0
+NVG.US,D,20071003,000000,7.09268,7.1478,7.04665,7.06349,95532.663251059,0
+NVG.US,D,20071004,000000,7.04665,7.10541,7.04665,7.07371,43962.484695804,0
+NVG.US,D,20071005,000000,7.07371,7.08749,7.02978,7.02978,81331.42710818,0
+NVG.US,D,20071008,000000,7.02978,7.06812,7.01784,7.01784,39685.816841944,0
+NVG.US,D,20071009,000000,7.02978,7.05753,7.01245,7.01784,50387.866738377,0
+NVG.US,D,20071010,000000,6.99366,7.06812,6.99366,7.06812,69069.22386603,0
+NVG.US,D,20071011,000000,7.02411,7.07371,7.02411,7.04665,35804.636961946,0
+NVG.US,D,20071012,000000,7.04665,7.08749,7.04665,7.05753,131526.22097743,0
+NVG.US,D,20071015,000000,7.01245,7.1478,6.98143,7.07872,113045.20290216,0
+NVG.US,D,20071016,000000,7.07371,7.11994,7.07371,7.09925,89112.471339378,0
+NVG.US,D,20071017,000000,7.09925,7.1478,7.09925,7.11042,83474.951166,0
+NVG.US,D,20071018,000000,7.09925,7.17806,7.07872,7.17235,89693.765999126,0
+NVG.US,D,20071019,000000,7.12438,7.1478,7.07872,7.1478,50206.212157204,0
+NVG.US,D,20071022,000000,7.09925,7.15357,7.05175,7.13401,58951.582707878,0
+NVG.US,D,20071023,000000,7.11427,7.13401,7.06812,7.11042,48836.017602084,0
+NVG.US,D,20071024,000000,7.09925,7.18441,7.09925,7.18441,92031.400952256,0
+NVG.US,D,20071025,000000,7.11427,7.20069,7.10541,7.17235,35021.965223643,0
+NVG.US,D,20071026,000000,7.12438,7.17235,7.06812,7.17235,111295.09076585,0
+NVG.US,D,20071029,000000,7.11042,7.17806,7.10541,7.1478,88912.132287001,0
+NVG.US,D,20071030,000000,7.09925,7.21783,7.07371,7.12438,70435.266316438,0
+NVG.US,D,20071031,000000,7.13991,7.14376,7.02411,7.02411,53114.761508301,0
+NVG.US,D,20071101,000000,7.06812,7.07371,7.01784,7.01784,54093.620194271,0
+NVG.US,D,20071102,000000,6.9903,7.01245,6.88086,6.88086,99220.770261926,0
+NVG.US,D,20071105,000000,6.88086,6.88086,6.67747,6.85994,157396.94741475,0
+NVG.US,D,20071106,000000,6.8558,6.88768,6.83587,6.8403,45139.606381792,0
+NVG.US,D,20071107,000000,6.80735,6.88768,6.80069,6.82864,77246.794097272,0
+NVG.US,D,20071108,000000,6.82864,6.8403,6.76418,6.81234,81520.347872598,0
+NVG.US,D,20071109,000000,6.76418,6.78903,6.72575,6.72575,79570.934710084,0
+NVG.US,D,20071112,000000,6.73094,6.80735,6.68586,6.80735,78792.415076494,0
+NVG.US,D,20071113,000000,6.77381,6.82864,6.73605,6.73605,109148.45262948,0
+NVG.US,D,20071114,000000,6.73605,6.77902,6.65782,6.66332,105253.77840917,0
+NVG.US,D,20071115,000000,6.65782,6.66834,6.57324,6.60899,143199.86337658,0
+NVG.US,D,20071116,000000,6.58287,6.68586,6.55733,6.68106,123350.72679855,0
+NVG.US,D,20071119,000000,6.66332,6.70109,6.63479,6.70109,139698.60107776,0
+NVG.US,D,20071120,000000,6.66834,6.75309,6.66834,6.73605,64989.780986012,0
+NVG.US,D,20071121,000000,6.68106,6.83144,6.68106,6.82303,75679.374568307,0
+NVG.US,D,20071123,000000,6.80735,6.8403,6.76418,6.83144,23741.734745996,0
+NVG.US,D,20071126,000000,6.8403,6.86928,6.77381,6.82303,135809.11698837,0
+NVG.US,D,20071127,000000,6.80735,6.85994,6.78903,6.7953,77635.015887889,0
+NVG.US,D,20071128,000000,6.84454,6.89182,6.80735,6.86515,131912.36671569,0
+NVG.US,D,20071129,000000,6.83144,6.88086,6.81889,6.8558,63426.513561759,0
+NVG.US,D,20071130,000000,6.88086,6.89182,6.83587,6.85994,93980.814114768,0
+NVG.US,D,20071203,000000,6.89182,6.89182,6.83587,6.88768,132397.12494086,0
+NVG.US,D,20071204,000000,6.80735,6.90762,6.80735,6.88086,59926.289289135,0
+NVG.US,D,20071205,000000,6.88086,6.93971,6.86515,6.90196,109148.45262948,0
+NVG.US,D,20071206,000000,6.90196,6.91812,6.86515,6.88768,131720.33187273,0
+NVG.US,D,20071207,000000,6.89182,6.89674,6.84454,6.88768,125879.35856844,0
+NVG.US,D,20071210,000000,6.8558,6.87506,6.82303,6.84454,146889.00841362,0
+NVG.US,D,20071211,000000,6.85994,6.87506,6.83144,6.86515,158375.80610073,0
+NVG.US,D,20071212,000000,6.83144,6.86928,6.76418,6.81889,217518.38562537,0
+NVG.US,D,20071213,000000,6.72575,6.78903,6.72575,6.74763,233947.2259465,0
+NVG.US,D,20071214,000000,6.62892,6.81234,6.62892,6.74763,129186.50997195,0
+NVG.US,D,20071217,000000,6.62449,6.77381,6.62449,6.73094,201062.55662361,0
+NVG.US,D,20071218,000000,6.65224,6.77381,6.65224,6.76841,231916.84674209,0
+NVG.US,D,20071219,000000,6.73605,6.76418,6.7164,6.73094,147667.52804721,0
+NVG.US,D,20071220,000000,6.70109,6.76024,6.68586,6.68586,227633.95073116,0
+NVG.US,D,20071221,000000,6.67747,6.70109,6.63479,6.66332,221898.85609705,0
+NVG.US,D,20071224,000000,6.66332,6.7216,6.66332,6.7216,136396.63980518,0
+NVG.US,D,20071226,000000,6.7216,6.77381,6.7164,6.74763,271619.27200288,0
+NVG.US,D,20071227,000000,6.73094,6.7953,6.73094,6.76841,200403.41000051,0
+NVG.US,D,20071228,000000,6.81889,6.8403,6.78903,6.8403,277208.0049459,0
+NVG.US,D,20071231,000000,7.03594,7.03594,6.82864,6.91812,295937.11127772,0
+NVG.US,D,20080102,000000,6.86928,6.97171,6.86928,6.97171,48836.017602084,0
+NVG.US,D,20080103,000000,6.98143,7.11042,6.98143,7.05175,113231.00958803,0
+NVG.US,D,20080104,000000,7.05175,7.14376,7.05175,7.11994,125500.47901344,0
+NVG.US,D,20080107,000000,7.1478,7.1478,7.07371,7.09925,92604.39140258,0
+NVG.US,D,20080108,000000,7.12438,7.1478,7.07371,7.11042,143785.31014105,0
+NVG.US,D,20080109,000000,7.13401,7.1478,7.09925,7.1478,73542.078667554,0
+NVG.US,D,20080110,000000,7.11994,7.17235,7.11994,7.11994,51748.719057894,0
+NVG.US,D,20080111,000000,7.07872,7.16206,7.07872,7.13401,59147.769655544,0
+NVG.US,D,20080114,000000,7.09925,7.18441,7.09925,7.18441,98644.665733068,0
+NVG.US,D,20080115,000000,7.21783,7.24289,7.16629,7.24289,119075.09697086,0
+NVG.US,D,20080116,000000,7.13401,7.23432,7.13401,7.18441,111958.38949366,0
+NVG.US,D,20080117,000000,7.24836,7.24836,7.13075,7.13991,94363.845774496,0
+NVG.US,D,20080118,000000,7.14376,7.1478,7.01784,7.04153,152546.25108438,0
+NVG.US,D,20080122,000000,6.76418,7.08749,6.76418,7.06812,183491.88750656,0
+NVG.US,D,20080123,000000,7.1478,7.16629,7.13075,7.16206,64380.459619454,0
+NVG.US,D,20080124,000000,7.15357,7.22844,7.15357,7.20069,91836.252030768,0
+NVG.US,D,20080125,000000,7.24836,7.24836,7.13991,7.1478,80102.404113283,0
+NVG.US,D,20080128,000000,7.15357,7.15357,7.13075,7.13991,46398.732135855,0
+NVG.US,D,20080129,000000,7.19557,7.19557,7.09925,7.17235,113277.72076604,0
+NVG.US,D,20080130,000000,7.17806,7.17806,7.11042,7.15357,47472.051204033,0
+NVG.US,D,20080131,000000,7.17235,7.17235,7.08749,7.13075,58191.747545495,0
+NVG.US,D,20080201,000000,7.14376,7.18441,7.13075,7.13401,112850.05398066,0
+NVG.US,D,20080204,000000,7.13075,7.16629,7.07371,7.1478,81877.428877871,0
+NVG.US,D,20080205,000000,7.13401,7.22844,7.13401,7.22844,57974.800074267,0
+NVG.US,D,20080206,000000,7.21783,7.22844,7.17806,7.17806,59731.140367648,0
+NVG.US,D,20080207,000000,7.17806,7.22303,7.17806,7.18441,52530.35277002,0
+NVG.US,D,20080208,000000,7.18441,7.22844,7.17806,7.21783,73542.078667554,0
+NVG.US,D,20080211,000000,7.22844,7.24836,7.1897,7.22844,32878.441165822,0
+NVG.US,D,20080212,000000,7.2131,7.30963,7.2131,7.29904,84215.063831001,0
+NVG.US,D,20080213,000000,7.27996,7.28362,7.10541,7.10541,104628.88664992,0
+NVG.US,D,20080214,000000,7.10541,7.10541,6.80069,6.82864,415079.67995017,0
+NVG.US,D,20080215,000000,6.83144,6.86515,6.69463,6.83587,280136.27679436,0
+NVG.US,D,20080219,000000,6.87506,7.0084,6.84982,6.98143,158576.14515309,0
+NVG.US,D,20080220,000000,6.97709,7.0084,6.91812,6.92401,120864.65410193,0
+NVG.US,D,20080221,000000,6.88768,6.91812,6.82303,6.82864,81313.780663151,0
+NVG.US,D,20080222,000000,6.82303,6.86515,6.7953,6.8558,119402.07521696,0
+NVG.US,D,20080225,000000,6.89182,6.96697,6.86928,6.91812,108780.99136242,0
+NVG.US,D,20080226,000000,6.89674,6.94433,6.89674,6.92825,59122.85702727,0
+NVG.US,D,20080227,000000,6.91812,6.94936,6.89674,6.91389,51748.719057894,0
+NVG.US,D,20080228,000000,6.91389,6.91389,6.73605,6.77902,151179.1706078,0
+NVG.US,D,20080229,000000,6.74309,6.77902,6.66834,6.7114,129059.87077821,0
+NVG.US,D,20080303,000000,6.73605,6.81889,6.7114,6.81234,149567.11595317,0
+NVG.US,D,20080304,000000,6.84982,6.85994,6.57324,6.84982,196018.7874241,0
+NVG.US,D,20080305,000000,6.93355,6.97171,6.89674,6.90762,117710.09254663,0
+NVG.US,D,20080306,000000,6.90762,6.94936,6.84982,6.84982,97471.696151791,0
+NVG.US,D,20080307,000000,6.84982,6.91812,6.84982,6.88086,55042.376121073,0
+NVG.US,D,20080310,000000,6.8558,6.90762,6.80069,6.8403,74970.402688651,0
+NVG.US,D,20080311,000000,6.78449,6.8403,6.73605,6.77902,203314.03540395,0
+NVG.US,D,20080312,000000,6.78449,6.7953,6.69039,6.7114,185804.60983139,0
+NVG.US,D,20080313,000000,6.68586,6.73605,6.66834,6.73094,107596.60349318,0
+NVG.US,D,20080314,000000,6.68586,6.72575,6.67747,6.68106,147483.79741368,0
+NVG.US,D,20080317,000000,6.85994,6.85994,6.56823,6.56823,149531.82306312,0
+NVG.US,D,20080318,000000,6.56256,6.67277,6.56256,6.66332,108780.99136242,0
+NVG.US,D,20080319,000000,6.64069,6.68586,6.63479,6.68106,61197.871357334,0
+NVG.US,D,20080320,000000,6.56256,6.66332,6.51976,6.66332,136387.29756957,0
+NVG.US,D,20080324,000000,6.65782,6.73094,6.62449,6.73094,93583.250088547,0
+NVG.US,D,20080325,000000,6.7114,6.75309,6.706,6.74763,111683.31255645,0
+NVG.US,D,20080326,000000,6.69463,6.81234,6.69463,6.78903,72188.492531284,0
+NVG.US,D,20080327,000000,6.83144,6.84454,6.76418,6.78449,67716.675755936,0
+NVG.US,D,20080328,000000,6.77902,6.84982,6.77902,6.81889,75290.114751512,0
+NVG.US,D,20080331,000000,6.86515,6.86515,6.7953,6.81889,117223.2582691,0
+NVG.US,D,20080401,000000,6.85994,6.86928,6.83587,6.86515,76978.983343316,0
+NVG.US,D,20080402,000000,6.90196,6.90196,6.82303,6.82303,144755.86461758,0
+NVG.US,D,20080403,000000,6.82864,6.86515,6.81234,6.81889,65956.183357844,0
+NVG.US,D,20080404,000000,6.8403,6.86515,6.78903,6.80069,112580.16717436,0
+NVG.US,D,20080407,000000,6.80069,6.85994,6.80069,6.83144,91051.50424011,0
+NVG.US,D,20080408,000000,6.85994,6.85994,6.81234,6.8403,112261.49313766,0
+NVG.US,D,20080409,000000,6.88768,6.88768,6.80069,6.86928,73160.085034006,0
+NVG.US,D,20080410,000000,6.8558,6.9612,6.84982,6.95571,164111.93876102,0
+NVG.US,D,20080411,000000,6.94433,6.94433,6.91389,6.94433,35804.636961946,0
+NVG.US,D,20080414,000000,6.92825,6.95571,6.92825,6.93355,65762.072462534,0
+NVG.US,D,20080415,000000,6.89674,6.94433,6.87506,6.89674,65811.897719084,0
+NVG.US,D,20080416,000000,6.89674,6.94936,6.89182,6.94433,56358.593314931,0
+NVG.US,D,20080417,000000,6.90762,6.9612,6.89674,6.91389,59158.149917327,0
+NVG.US,D,20080418,000000,7.0084,7.0084,6.92825,6.98143,77110.812667936,0
+NVG.US,D,20080421,000000,6.99366,6.99366,6.93971,6.94433,56495.612770444,0
+NVG.US,D,20080422,000000,6.92825,6.95571,6.92825,6.93355,17718.068834356,0
+NVG.US,D,20080423,000000,6.97709,6.99366,6.93355,6.98633,49401.741869161,0
+NVG.US,D,20080424,000000,6.90762,6.9903,6.90762,6.91389,58470.976587408,0
+NVG.US,D,20080425,000000,6.91812,6.93355,6.86515,6.86515,101147.34684852,0
+NVG.US,D,20080428,000000,6.93355,6.93355,6.85994,6.85994,62613.739064292,0
+NVG.US,D,20080429,000000,6.85994,6.86928,6.83587,6.84454,62123.790708218,0
+NVG.US,D,20080430,000000,6.86515,6.90196,6.85994,6.90196,52529.314743841,0
+NVG.US,D,20080501,000000,6.94936,6.94936,6.89182,6.90762,52088.153618139,0
+NVG.US,D,20080502,000000,6.93355,6.94936,6.90196,6.94936,49225.277418881,0
+NVG.US,D,20080505,000000,6.86928,6.95571,6.86928,6.94433,47613.222764256,0
+NVG.US,D,20080506,000000,6.91812,6.95571,6.90196,6.93971,30630.07646401,0
+NVG.US,D,20080507,000000,6.92825,6.9612,6.92401,6.93355,39941.171281761,0
+NVG.US,D,20080508,000000,6.92401,6.9612,6.92401,6.95571,21818.272237937,0
+NVG.US,D,20080509,000000,6.93355,6.9903,6.91389,6.9903,41342.506622224,0
+NVG.US,D,20080512,000000,7.16629,7.16629,6.97171,6.97171,90638.369821217,0
+NVG.US,D,20080513,000000,6.93355,6.98143,6.89674,6.89674,147240.89928801,0
+NVG.US,D,20080514,000000,6.84454,6.91812,6.84454,6.89674,91066.036606602,0
+NVG.US,D,20080515,000000,6.98143,6.98143,6.91389,6.96697,82244.890144927,0
+NVG.US,D,20080516,000000,6.96697,6.97171,6.92401,6.92825,54219.221361822,0
+NVG.US,D,20080519,000000,6.92825,6.98143,6.91812,6.98143,31813.426307068,0
+NVG.US,D,20080520,000000,6.97171,6.97709,6.94433,6.94433,72419.972369006,0
+NVG.US,D,20080521,000000,6.98143,6.98633,6.94936,6.98633,72043.168866347,0
+NVG.US,D,20080522,000000,6.94936,6.98633,6.91812,6.91812,58792.764702627,0
+NVG.US,D,20080523,000000,6.93355,6.95571,6.90196,6.90196,92180.876721905,0
+NVG.US,D,20080527,000000,6.91812,6.92825,6.88768,6.88768,86225.720538023,0
+NVG.US,D,20080528,000000,6.90196,6.97171,6.89182,6.96697,83646.22548539,0
+NVG.US,D,20080529,000000,6.94433,6.98143,6.94433,6.96697,31689.901191873,0
+NVG.US,D,20080530,000000,6.99952,7.0084,6.93971,6.98143,99121.119748827,0
+NVG.US,D,20080602,000000,7.00387,7.00387,6.97709,6.98143,33750.383155442,0
+NVG.US,D,20080603,000000,7.0084,7.0084,6.95571,6.99952,60639.413273505,0
+NVG.US,D,20080604,000000,6.98633,7.01245,6.9612,6.97171,100942.85569143,0
+NVG.US,D,20080605,000000,6.96697,6.99366,6.94433,6.96697,55681.800246795,0
+NVG.US,D,20080606,000000,6.97171,6.97171,6.93355,6.93971,48710.416434531,0
+NVG.US,D,20080609,000000,6.94433,6.97171,6.93355,6.93971,46736.090643744,0
+NVG.US,D,20080610,000000,6.92401,6.9612,6.88086,6.88086,46729.862486675,0
+NVG.US,D,20080611,000000,6.84982,6.88086,6.76841,6.77902,69311.083965532,0
+NVG.US,D,20080612,000000,6.76841,6.76841,6.65782,6.74309,151475.00806857,0
+NVG.US,D,20080613,000000,6.706,6.74309,6.68106,6.7164,94565.22285305,0
+NVG.US,D,20080616,000000,6.68106,6.74763,6.68106,6.7164,66869.64639459,0
+NVG.US,D,20080617,000000,6.73605,6.74309,6.70109,6.7216,34394.997412058,0
+NVG.US,D,20080618,000000,6.66834,6.70109,6.66834,6.68106,77343.330531836,0
+NVG.US,D,20080619,000000,6.64617,6.70109,6.64617,6.67747,53463.538304151,0
+NVG.US,D,20080620,000000,6.64617,6.68586,6.62449,6.62892,99303.812356176,0
+NVG.US,D,20080623,000000,6.62449,6.65224,6.52934,6.52934,93791.89335035,0
+NVG.US,D,20080624,000000,6.52934,6.59935,6.52934,6.59935,65696.676813312,0
+NVG.US,D,20080625,000000,6.59445,6.61389,6.54618,6.57788,81462.218406622,0
+NVG.US,D,20080626,000000,6.62449,6.62449,6.57324,6.61979,89558.82259597,0
+NVG.US,D,20080627,000000,6.44897,6.65782,6.44897,6.62892,70982.306112306,0
+NVG.US,D,20080630,000000,6.61979,6.66834,6.61979,6.62892,37589.003962138,0
+NVG.US,D,20080701,000000,6.57324,6.67747,6.57324,6.61979,51498.554748967,0
+NVG.US,D,20080702,000000,6.67277,6.67747,6.60899,6.65224,80852.897040065,0
+NVG.US,D,20080703,000000,6.60899,6.64617,6.59445,6.61389,57736.054053298,0
+NVG.US,D,20080707,000000,6.61979,6.64069,6.58287,6.58287,48280.67359679,0
+NVG.US,D,20080708,000000,6.59935,6.61389,6.59445,6.60523,71443.189735394,0
+NVG.US,D,20080709,000000,6.57324,6.65782,6.57324,6.61389,72240.39384019,0
+NVG.US,D,20080710,000000,6.61389,6.65782,6.61389,6.62892,26652.360149449,0
+NVG.US,D,20080711,000000,6.61979,6.61979,6.56256,6.57788,63037.253744966,0
+NVG.US,D,20080714,000000,6.57788,6.60899,6.50879,6.51976,76626.054442754,0
+NVG.US,D,20080715,000000,6.41959,6.51976,6.41959,6.47575,117978.94132676,0
+NVG.US,D,20080716,000000,6.30158,6.54185,6.30158,6.54185,94466.610366129,0
+NVG.US,D,20080717,000000,6.50879,6.59935,6.50879,6.59935,79324.922505869,0
+NVG.US,D,20080718,000000,6.58287,6.60523,6.50879,6.54618,89426.993271349,0
+NVG.US,D,20080721,000000,6.53328,6.54618,6.47575,6.5239,71327.968829622,0
+NVG.US,D,20080722,000000,6.50879,6.54185,6.5035,6.53328,49659.172361334,0
+NVG.US,D,20080723,000000,6.45494,6.53328,6.45494,6.4979,57990.370466939,0
+NVG.US,D,20080724,000000,6.50879,6.5239,6.48077,6.49271,58672.353665963,0
+NVG.US,D,20080725,000000,6.49271,6.5239,6.46958,6.4979,37104.245736954,0
+NVG.US,D,20080728,000000,6.42497,6.53328,6.42497,6.51976,39638.06763775,0
+NVG.US,D,20080729,000000,6.68586,6.68586,6.4979,6.5035,75884.903751575,0
+NVG.US,D,20080730,000000,6.51439,6.53328,6.46457,6.46958,69179.254640909,0
+NVG.US,D,20080731,000000,6.5035,6.5035,6.45947,6.4979,55237.52504256,0
+NVG.US,D,20080801,000000,6.57324,6.57324,6.48077,6.49271,33714.05223921,0
+NVG.US,D,20080804,000000,6.51439,6.5239,6.48645,6.48645,76455.818149541,0
+NVG.US,D,20080805,000000,6.52934,6.52934,6.45494,6.45494,160971.9095722,0
+NVG.US,D,20080806,000000,6.45494,6.4979,6.43414,6.43935,71163.960693479,0
+NVG.US,D,20080807,000000,6.42921,6.46457,6.42921,6.43935,42266.349920753,0
+NVG.US,D,20080808,000000,6.44483,6.48645,6.42921,6.46958,67368.936986267,0
+NVG.US,D,20080811,000000,6.45947,6.50879,6.45947,6.5035,44375.619114696,0
+NVG.US,D,20080812,000000,6.46958,6.52934,6.46958,6.50879,75161.399505424,0
+NVG.US,D,20080813,000000,6.5035,6.5239,6.46457,6.48645,149495.49214689,0
+NVG.US,D,20080814,000000,6.50879,6.52934,6.50879,6.51439,36850.967349494,0
+NVG.US,D,20080815,000000,6.47575,6.52934,6.47575,6.49271,34010.927726152,0
+NVG.US,D,20080818,000000,6.48645,6.54185,6.48645,6.50879,71645.604840126,0
+NVG.US,D,20080819,000000,6.5239,6.54185,6.49271,6.4979,77726.362191562,0
+NVG.US,D,20080820,000000,6.55733,6.55733,6.48077,6.5239,35831.625642577,0
+NVG.US,D,20080821,000000,6.50879,6.5239,6.48077,6.48077,59215.241357122,0
+NVG.US,D,20080822,000000,6.46457,6.4979,6.45947,6.45947,55100.505587048,0
+NVG.US,D,20080825,000000,6.45947,6.49271,6.43935,6.46457,24735.125798458,0
+NVG.US,D,20080826,000000,6.45494,6.50879,6.44897,6.46958,51444.577387704,0
+NVG.US,D,20080827,000000,6.61389,6.61389,6.46457,6.4979,49173.376109974,0
+NVG.US,D,20080828,000000,6.48645,6.53328,6.42921,6.45494,245665.50347132,0
+NVG.US,D,20080829,000000,6.47575,6.5035,6.44897,6.48645,61186.453069374,0
+NVG.US,D,20080902,000000,6.51976,6.5239,6.45947,6.45947,371346.59903974,0
+NVG.US,D,20080903,000000,6.50879,6.50879,6.45947,6.45947,117006.31079786,0
+NVG.US,D,20080904,000000,6.45947,6.4979,6.44483,6.48077,55498.069613268,0
+NVG.US,D,20080905,000000,6.47575,6.54185,6.47575,6.54185,110686.80742546,0
+NVG.US,D,20080908,000000,6.51976,6.58759,6.51976,6.58287,64173.892410008,0
+NVG.US,D,20080909,000000,6.56256,6.60523,6.55225,6.55225,60336.309629492,0
+NVG.US,D,20080910,000000,6.53781,6.57788,6.53781,6.57788,26144.765348349,0
+NVG.US,D,20080911,000000,6.54185,6.55225,6.4979,6.4979,88134.650679588,0
+NVG.US,D,20080912,000000,6.48077,6.52934,6.45494,6.45494,96895.591622934,0
+NVG.US,D,20080915,000000,6.43414,6.43414,6.38933,6.42921,60853.246666196,0
+NVG.US,D,20080916,000000,6.29512,6.43935,6.24965,6.42497,306940.18876583,0
+NVG.US,D,20080917,000000,6.40928,6.40928,6.18866,6.18866,142963.19340796,0
+NVG.US,D,20080918,000000,6.14637,6.19936,5.87924,5.92557,194507.42130876,0
+NVG.US,D,20080919,000000,5.70014,6.19936,5.70014,6.19936,131925.86105599,0
+NVG.US,D,20080922,000000,6.10601,6.14637,6.01882,6.02913,102643.1425712,0
+NVG.US,D,20080923,000000,5.87924,6.07036,5.80765,5.80765,128717.32213942,0
+NVG.US,D,20080924,000000,5.81306,5.89042,5.78724,5.84899,128543.97176768,0
+NVG.US,D,20080925,000000,5.78242,5.91614,5.78242,5.91064,105245.47419975,0
+NVG.US,D,20080926,000000,6.02412,6.02412,5.74081,5.78724,128018.73052155,0
+NVG.US,D,20080929,000000,5.7359,5.74081,3.07382,5.40678,284669.33711424,0
+NVG.US,D,20080930,000000,5.71547,5.71547,5.45815,5.50977,190499.60223504,0
+NVG.US,D,20081001,000000,5.59176,5.7359,5.59176,5.67934,104006.07094305,0
+NVG.US,D,20081002,000000,5.76663,5.78724,5.67934,5.72066,120570.89269353,0
+NVG.US,D,20081003,000000,5.7359,5.77231,5.65391,5.71025,104908.11569186,0
+NVG.US,D,20081006,000000,5.53541,5.56652,5.17598,5.27847,181543.5123702,0
+NVG.US,D,20081007,000000,5.34071,5.40678,5.20642,5.21682,122506.81151572,0
+NVG.US,D,20081008,000000,4.99544,5.15046,4.20964,4.99092,275236.79323366,0
+NVG.US,D,20081009,000000,4.76414,4.9701,4.73918,4.79565,218781.66348413,0
+NVG.US,D,20081010,000000,4.37878,4.73918,4.00424,4.27608,294599.09553413,0
+NVG.US,D,20081013,000000,4.40471,5.17598,4.40471,5.13976,174937.51377264,0
+NVG.US,D,20081014,000000,5.22693,5.49966,5.1598,5.44803,189622.47011453,0
+NVG.US,D,20081015,000000,5.1912,5.29399,5.01104,5.073,79861.582039961,0
+NVG.US,D,20081016,000000,4.76973,5.10902,4.76414,5.00613,137871.67500429,0
+NVG.US,D,20081017,000000,4.95951,5.13976,4.93927,5.06778,100378.16945053,0
+NVG.US,D,20081020,000000,5.03706,5.36558,5.03706,5.3251,204720.5608753,0
+NVG.US,D,20081021,000000,5.31442,5.41728,5.21153,5.4123,124383.56284577,0
+NVG.US,D,20081022,000000,5.4123,5.57626,5.38118,5.53541,156821.88091207,0
+NVG.US,D,20081023,000000,5.53541,5.86941,5.53541,5.83857,159203.11296468,0
+NVG.US,D,20081024,000000,5.82296,5.94157,5.64311,5.8643,172761.81090332,0
+NVG.US,D,20081027,000000,5.89042,5.89042,5.7359,5.75632,36316.38386776,0
+NVG.US,D,20081028,000000,5.85949,6.31131,5.6383,5.71547,103901.23029907,0
+NVG.US,D,20081029,000000,5.85409,5.85409,5.6383,5.64311,129769.88068405,0
+NVG.US,D,20081030,000000,5.6383,5.71025,5.6383,5.66374,71206.519766782,0
+NVG.US,D,20081031,000000,5.80765,6.19936,5.6383,5.84899,92746.60098898,0
+NVG.US,D,20081103,000000,5.70516,5.92113,5.70014,5.89042,71448.379866283,0
+NVG.US,D,20081104,000000,5.89042,5.90515,5.746,5.89525,125887.66277787,0
+NVG.US,D,20081105,000000,5.9616,6.01882,5.8643,5.89042,101384.01681714,0
+NVG.US,D,20081106,000000,5.94686,5.9616,5.87529,5.91064,125564.83663648,0
+NVG.US,D,20081107,000000,5.91614,5.98743,5.89042,5.95178,80605.846809672,0
+NVG.US,D,20081110,000000,5.9926,5.9926,5.89042,5.89042,70239.079368773,0
+NVG.US,D,20081111,000000,5.87529,5.88512,5.76141,5.77654,68248.145159134,0
+NVG.US,D,20081112,000000,5.69446,5.76141,5.6485,5.7359,79130.811610562,0
+NVG.US,D,20081113,000000,5.69003,5.82847,5.65391,5.82847,112621.68822148,0
+NVG.US,D,20081114,000000,5.78724,5.9926,5.72066,5.72066,79194.131207427,0
+NVG.US,D,20081117,000000,5.72066,5.81823,5.66374,5.66951,60180.605702774,0
+NVG.US,D,20081118,000000,5.50977,5.73127,5.48887,5.6383,92145.58383185,0
+NVG.US,D,20081119,000000,5.42752,5.58713,5.38118,5.38619,97178.97276956,0
+NVG.US,D,20081120,000000,5.3251,5.39667,5.18109,5.21682,112890.53700161,0
+NVG.US,D,20081121,000000,5.51509,5.51509,5.05729,5.10902,150268.82164958,0
+NVG.US,D,20081124,000000,5.09823,5.33022,5.09823,5.3041,84234.786328385,0
+NVG.US,D,20081125,000000,5.4123,5.50459,5.28889,5.33022,48601.423685829,0
+NVG.US,D,20081126,000000,5.27847,5.53541,5.26826,5.50459,75033.722285515,0
+NVG.US,D,20081128,000000,5.6485,5.78724,5.42261,5.6383,39225.971245034,0
+NVG.US,D,20081201,000000,5.6383,5.6383,5.34071,5.38118,96803.207293081,0
+NVG.US,D,20081202,000000,5.44803,5.44803,5.25296,5.26308,106044.7543569,0
+NVG.US,D,20081203,000000,5.26308,5.29399,5.12955,5.23195,120107.93301809,0
+NVG.US,D,20081204,000000,5.12955,5.27847,5.12955,5.1912,91347.341700874,0
+NVG.US,D,20081205,000000,5.29871,5.29871,4.9754,5.03706,87200.427119278,0
+NVG.US,D,20081208,000000,5.04179,5.23772,4.98571,5.21153,175811.53181463,0
+NVG.US,D,20081209,000000,5.23772,5.23772,4.98571,5.12424,94834.071633183,0
+NVG.US,D,20081210,000000,5.12424,5.13976,4.99544,5.09823,71558.410641166,0
+NVG.US,D,20081211,000000,5.03706,5.05729,4.88804,4.93446,74927.843615347,0
+NVG.US,D,20081212,000000,4.84699,5.18109,4.69256,4.8419,238377.52167472,0
+NVG.US,D,20081215,000000,4.82609,6.14637,4.73918,4.93927,204326.11092762,0
+NVG.US,D,20081216,000000,4.92405,5.12424,4.84699,5.073,217523.57575625,0
+NVG.US,D,20081217,000000,5.11924,5.33022,4.9701,5.33022,143380.47993158,0
+NVG.US,D,20081218,000000,5.34071,5.54061,5.34071,5.44803,165520.54028474,0
+NVG.US,D,20081219,000000,5.36558,5.68464,5.34515,5.61739,147702.82093726,0
+NVG.US,D,20081222,000000,5.87924,5.87924,5.45815,5.6383,159318.33387045,0
+NVG.US,D,20081223,000000,5.58713,5.75632,5.49475,5.63319,123177.3764268,0
+NVG.US,D,20081224,000000,5.63319,5.76141,5.50977,5.55062,95100.844360961,0
+NVG.US,D,20081226,000000,5.70516,5.72539,5.46383,5.50977,72798.851924021,0
+NVG.US,D,20081229,000000,5.50977,5.66374,5.50459,5.56123,366683.7854476,0
+NVG.US,D,20081230,000000,5.6383,5.71025,5.43742,5.71025,213683.91692339,0
+NVG.US,D,20081231,000000,5.58205,5.94157,5.58205,5.86941,189564.34064856,0
+NVG.US,D,20090102,000000,6.03434,6.03434,5.91064,5.94157,114052.08829492,0
+NVG.US,D,20090105,000000,6.01324,6.14637,5.91614,6.0799,151564.2783199,0
+NVG.US,D,20090106,000000,6.0799,6.30158,6.04993,6.2694,157557.84147236,0
+NVG.US,D,20090107,000000,6.15148,6.30158,6.13645,6.20909,181867.37653778,0
+NVG.US,D,20090108,000000,6.30158,6.34888,6.14637,6.31131,156522.92937278,0
+NVG.US,D,20090109,000000,6.39801,6.48645,6.20909,6.42921,100368.82721493,0
+NVG.US,D,20090112,000000,6.50879,6.52934,6.37402,6.46457,97195.581188411,0
+NVG.US,D,20090113,000000,6.46457,6.5239,6.34888,6.40427,143894.30288974,0
+NVG.US,D,20090114,000000,6.3586,6.40427,5.89525,6.14637,348287.88551895,0
+NVG.US,D,20090115,000000,6.13114,6.38442,6.04993,6.2694,177714.23379913,0
+NVG.US,D,20090116,000000,6.27932,6.50879,6.25948,6.50879,66300.80804898,0
+NVG.US,D,20090120,000000,6.63479,6.63479,6.24484,6.24484,182049.03111895,0
+NVG.US,D,20090121,000000,6.2694,6.27932,6.19329,6.2351,77519.794982116,0
+NVG.US,D,20090122,000000,6.2351,6.24965,6.15148,6.19329,39965.045883856,0
+NVG.US,D,20090123,000000,6.13645,6.21593,6.0799,6.21593,50823.837733188,0
+NVG.US,D,20090126,000000,6.2694,6.39426,6.2351,6.39426,75621.245102332,0
+NVG.US,D,20090127,000000,6.34271,6.42497,6.24484,6.39426,57922.89876536,0
+NVG.US,D,20090128,000000,6.48077,6.5239,6.43935,6.49271,75522.632615412,0
+NVG.US,D,20090129,000000,6.43935,6.48645,6.30581,6.48645,47204.240450078,0
+NVG.US,D,20090130,000000,6.57788,6.57788,6.33742,6.41352,142704.7248896,0
+NVG.US,D,20090202,000000,6.46457,6.54185,6.38933,6.5035,75308.799222718,0
+NVG.US,D,20090203,000000,6.45494,6.57324,6.44483,6.50879,52626.889204585,0
+NVG.US,D,20090204,000000,6.46958,6.50879,6.40427,6.47575,79945.662160388,0
+NVG.US,D,20090205,000000,6.54618,6.55225,6.46457,6.4979,83060.77872093,0
+NVG.US,D,20090206,000000,6.55225,6.59935,6.50879,6.59935,84667.643244662,0
+NVG.US,D,20090209,000000,6.64069,6.64069,6.46958,6.54185,124754.13819135,0
+NVG.US,D,20090210,000000,6.4979,6.52934,6.47575,6.5239,53907.813508385,0
+NVG.US,D,20090211,000000,6.45494,6.4979,6.38933,6.49271,69509.346965551,0
+NVG.US,D,20090212,000000,6.48077,6.5035,6.43414,6.5035,80249.803830576,0
+NVG.US,D,20090213,000000,6.40928,6.54618,6.40928,6.46958,51991.617183573,0
+NVG.US,D,20090217,000000,6.45494,6.5239,6.14637,6.17248,250642.83899541,0
+NVG.US,D,20090218,000000,6.21977,6.21977,6.10042,6.14138,78570.277474376,0
+NVG.US,D,20090219,000000,6.0956,6.21593,6.0956,6.10042,102473.94430417,0
+NVG.US,D,20090220,000000,6.12123,6.12123,5.79206,5.94686,131271.90456379,0
+NVG.US,D,20090223,000000,6.02412,6.14138,5.89042,5.89042,190606.51893138,0
+NVG.US,D,20090224,000000,6.01882,6.33249,5.86941,6.20909,131898.87237535,0
+NVG.US,D,20090225,000000,6.31131,6.57788,6.16227,6.39426,66624.672216554,0
+NVG.US,D,20090226,000000,6.53328,6.53328,6.37402,6.38442,69467.825918429,0
+NVG.US,D,20090227,000000,6.29512,6.39426,6.17788,6.25485,187692.7794494,0
+NVG.US,D,20090302,000000,6.2694,6.38442,6.14637,6.14637,97259.938811455,0
+NVG.US,D,20090303,000000,6.14637,6.18866,6.10042,6.11141,91405.47116685,0
+NVG.US,D,20090304,000000,6.10042,6.16227,6.02913,6.02913,82458.72353762,0
+NVG.US,D,20090305,000000,6.03434,6.03944,5.92557,5.93145,107077.59040412,0
+NVG.US,D,20090306,000000,6.01882,6.01882,5.94686,6.00312,61148.046100783,0
+NVG.US,D,20090309,000000,5.94686,6.04993,5.83857,5.83857,109909.32581805,0
+NVG.US,D,20090310,000000,5.81306,5.9926,5.79763,5.9926,78163.371212553,0
+NVG.US,D,20090311,000000,6.07036,6.19329,5.9926,6.03434,35843.043930537,0
+NVG.US,D,20090312,000000,6.03434,6.15765,5.98183,6.15765,60957.049284009,0
+NVG.US,D,20090313,000000,6.24965,6.24965,5.98183,6.13114,59379.249493265,0
+NVG.US,D,20090316,000000,6.14138,6.2351,6.12123,6.19329,48607.651842898,0
+NVG.US,D,20090317,000000,6.20909,6.22411,6.06103,6.07036,51627.269995054,0
+NVG.US,D,20090318,000000,5.97721,6.21977,5.97721,6.15765,79003.134390653,0
+NVG.US,D,20090319,000000,6.21977,6.24965,6.0956,6.167,103325.1257702,0
+NVG.US,D,20090320,000000,6.14637,6.2405,6.14637,6.19936,65964.487567267,0
+NVG.US,D,20090323,000000,6.28511,6.28511,6.22913,6.28511,54560.731974426,0
+NVG.US,D,20090324,000000,6.17788,6.29512,6.17788,6.25948,61430.389221233,0
+NVG.US,D,20090325,000000,6.29512,6.30158,6.19329,6.2405,87750.580993684,0
+NVG.US,D,20090326,000000,6.31131,6.31131,6.20909,6.31131,55630.936964067,0
+NVG.US,D,20090327,000000,6.30581,6.36429,6.24484,6.35416,32630.35290925,0
+NVG.US,D,20090330,000000,6.41352,6.41352,6.25485,6.25948,96922.580303564,0
+NVG.US,D,20090331,000000,6.29512,6.30158,6.2405,6.27932,39235.313480638,0
+NVG.US,D,20090401,000000,6.42921,6.42921,6.19329,6.27488,103666.63638283,0
+NVG.US,D,20090402,000000,6.37942,6.37942,6.15765,6.29078,69179.254640909,0
+NVG.US,D,20090403,000000,6.30581,6.30581,6.2405,6.29512,72799.889950199,0
+NVG.US,D,20090406,000000,6.32104,6.32104,6.26439,6.28511,36565.510150509,0
+NVG.US,D,20090407,000000,6.31131,6.35416,6.26439,6.35416,37394.893066829,0
+NVG.US,D,20090408,000000,6.31131,6.40427,6.31131,6.39801,39613.155009475,0
+NVG.US,D,20090409,000000,6.38442,6.43414,6.34271,6.3586,62093.687949054,0
+NVG.US,D,20090413,000000,6.30581,6.37402,6.24965,6.30581,68843.972185377,0
+NVG.US,D,20090414,000000,6.42921,6.42921,6.27488,6.35416,68147.456619857,0
+NVG.US,D,20090415,000000,6.37402,6.38442,6.34271,6.38442,56677.267351614,0
+NVG.US,D,20090416,000000,6.41352,6.41352,6.34271,6.37942,90226.273428502,0
+NVG.US,D,20090417,000000,6.37942,6.37942,6.34888,6.35416,69264.372787516,0
+NVG.US,D,20090420,000000,6.27932,6.3586,6.27932,6.31131,66041.301504449,0
+NVG.US,D,20090421,000000,6.36978,6.38933,6.30581,6.35416,57794.183519273,0
+NVG.US,D,20090422,000000,6.37402,6.41959,6.35416,6.38442,29788.237233554,0
+NVG.US,D,20090423,000000,6.33742,6.45947,6.33742,6.45947,45954.45693162,0
+NVG.US,D,20090424,000000,6.45494,6.4979,6.43935,6.45947,63133.790179531,0
+NVG.US,D,20090427,000000,6.4979,6.4979,6.43414,6.48645,22366.350059986,0
+NVG.US,D,20090428,000000,6.54185,6.54185,6.43414,6.49271,88604.876538278,0
+NVG.US,D,20090429,000000,6.49271,6.59445,6.46457,6.49271,136397.67783135,0
+NVG.US,D,20090430,000000,6.56823,6.60523,6.45947,6.5035,78739.475741409,0
+NVG.US,D,20090501,000000,6.55733,6.55733,6.46457,6.46457,97253.710654385,0
+NVG.US,D,20090504,000000,6.52934,6.55225,6.48645,6.5035,87983.098857582,0
+NVG.US,D,20090505,000000,6.48077,6.51976,6.46457,6.50879,97648.160602071,0
+NVG.US,D,20090506,000000,6.51439,6.58759,6.4979,6.54185,90325.923941603,0
+NVG.US,D,20090507,000000,6.61389,6.61979,6.54185,6.54618,158958.13878664,0
+NVG.US,D,20090508,000000,6.51439,6.59935,6.51439,6.57788,80898.570191903,0
+NVG.US,D,20090511,000000,6.59935,6.59935,6.56823,6.58759,22865.640651661,0
+NVG.US,D,20090512,000000,6.58759,6.64617,6.58759,6.61389,87546.089836592,0
+NVG.US,D,20090513,000000,6.58287,6.60899,6.50879,6.58759,72687.783122961,0
+NVG.US,D,20090514,000000,6.58759,6.63479,6.56823,6.62449,63629.966692673,0
+NVG.US,D,20090515,000000,6.62892,6.69463,6.61979,6.66834,75820.546128531,0
+NVG.US,D,20090518,000000,6.68586,6.69463,6.64617,6.66834,54543.085529397,0
+NVG.US,D,20090519,000000,6.67747,6.7216,6.66834,6.7216,47662.009994629,0
+NVG.US,D,20090520,000000,6.72575,6.72575,6.70109,6.70109,93164.925538764,0
+NVG.US,D,20090521,000000,6.66834,6.7164,6.66834,6.68586,149805.86197414,0
+NVG.US,D,20090522,000000,6.72575,6.73094,6.67747,6.68586,27567.899238552,0
+NVG.US,D,20090526,000000,6.69463,6.73094,6.68586,6.7114,58891.377189548,0
+NVG.US,D,20090527,000000,6.74763,6.76418,6.69463,6.72575,81975.003338614,0
+NVG.US,D,20090528,000000,6.70109,6.73094,6.67277,6.70109,30855.328144663,0
+NVG.US,D,20090529,000000,6.72575,6.73094,6.66332,6.69463,87097.662527644,0
+NVG.US,D,20090601,000000,6.75309,6.75309,6.65224,6.68106,99717.984801246,0
+NVG.US,D,20090602,000000,6.62892,6.706,6.60899,6.64069,107949.53239373,0
+NVG.US,D,20090603,000000,6.65224,6.68586,6.65224,6.65782,77836.392966444,0
+NVG.US,D,20090604,000000,6.67747,6.68586,6.60899,6.68586,108614.90717392,0
+NVG.US,D,20090605,000000,6.7953,6.7953,6.65782,6.65782,88943.273072345,0
+NVG.US,D,20090608,000000,6.62449,6.65224,6.57324,6.63479,69569.552483884,0
+NVG.US,D,20090609,000000,6.68586,6.68586,6.55225,6.56823,73120.640039238,0
+NVG.US,D,20090610,000000,6.54618,6.59935,6.53781,6.53781,65781.794959919,0
+NVG.US,D,20090611,000000,6.4979,6.54185,6.46958,6.50879,78103.165694221,0
+NVG.US,D,20090612,000000,6.53781,6.56256,6.42921,6.42921,66230.222268866,0
+NVG.US,D,20090615,000000,6.46958,6.46958,6.40427,6.43935,108799.67583363,0
+NVG.US,D,20090616,000000,6.40928,6.48077,6.40928,6.47575,106913.58226799,0
+NVG.US,D,20090617,000000,6.48645,6.54618,6.45947,6.45947,43788.096297879,0
+NVG.US,D,20090618,000000,6.45494,6.54618,6.45494,6.48077,60358.108179234,0
+NVG.US,D,20090619,000000,6.45494,6.60899,6.45494,6.60523,85329.903946303,0
+NVG.US,D,20090622,000000,6.54185,6.58287,6.54185,6.58287,59633.565906904,0
+NVG.US,D,20090623,000000,6.58287,6.58287,6.55225,6.55733,52336.24187471,0
+NVG.US,D,20090624,000000,6.55733,6.61979,6.55733,6.57324,69130.467410537,0
+NVG.US,D,20090625,000000,6.63479,6.65224,6.57324,6.60523,116584.87216955,0
+NVG.US,D,20090626,000000,6.59935,6.65782,6.56823,6.60899,92360.455250721,0
+NVG.US,D,20090629,000000,6.59935,6.68106,6.46958,6.58287,141523.45109892,0
+NVG.US,D,20090630,000000,6.58287,6.62449,6.55225,6.56823,62678.096687336,0
+NVG.US,D,20090701,000000,6.75309,6.76841,6.45494,6.53781,218194.14066732,0
+NVG.US,D,20090702,000000,6.52934,6.57324,6.50879,6.55733,54316.795822565,0
+NVG.US,D,20090706,000000,6.56823,6.56823,6.4979,6.5035,67200.776745409,0
+NVG.US,D,20090707,000000,6.4979,6.54618,6.48077,6.53328,93081.883444515,0
+NVG.US,D,20090708,000000,6.51976,6.63479,6.51976,6.63479,50544.608691271,0
+NVG.US,D,20090709,000000,6.56256,6.69039,6.31535,6.31535,86575.535360049,0
+NVG.US,D,20090710,000000,6.51439,6.70109,6.51439,6.65224,61997.151514488,0
+NVG.US,D,20090713,000000,6.66332,6.73094,6.61979,6.63479,62192.300435974,0
+NVG.US,D,20090714,000000,6.68586,6.68586,6.62892,6.64617,45110.541648806,0
+NVG.US,D,20090715,000000,6.60899,6.68586,6.60899,6.66834,36556.167914908,0
+NVG.US,D,20090716,000000,6.58759,6.75309,6.58759,6.75309,118511.44875613,0
+NVG.US,D,20090717,000000,6.74309,6.75309,6.7114,6.7216,71187.835295575,0
+NVG.US,D,20090720,000000,6.91812,6.91812,6.67747,6.69039,72989.848740795,0
+NVG.US,D,20090721,000000,6.69039,6.72575,6.66332,6.72575,104881.12701123,0
+NVG.US,D,20090722,000000,6.73094,6.7953,6.7114,6.78903,69408.658426275,0
+NVG.US,D,20090723,000000,6.81889,6.8403,6.74309,6.8403,82694.355480052,0
+NVG.US,D,20090724,000000,6.8403,6.8403,6.76841,6.80735,57373.782917135,0
+NVG.US,D,20090727,000000,6.80735,6.80735,6.73605,6.77902,88014.239642926,0
+NVG.US,D,20090728,000000,6.78903,6.83144,6.76418,6.82864,65566.923541048,0
+NVG.US,D,20090729,000000,6.88768,6.88768,6.77902,6.82303,89004.516616853,0
+NVG.US,D,20090730,000000,6.82303,6.85994,6.77381,6.78903,138987.55314575,0
+NVG.US,D,20090731,000000,6.83144,6.88086,6.77381,6.87506,60473.329085005,0
+NVG.US,D,20090803,000000,6.91389,6.91389,6.82864,6.86928,91553.908910321,0
+NVG.US,D,20090804,000000,6.8403,6.89674,6.83587,6.85994,89201.741590697,0
+NVG.US,D,20090805,000000,6.87506,6.89182,6.80735,6.84982,59550.523812654,0
+NVG.US,D,20090806,000000,6.83144,6.88768,6.80735,6.8558,41516.895020151,0
+NVG.US,D,20090807,000000,6.84982,6.84982,6.82864,6.83144,86431.24972129,0
+NVG.US,D,20090810,000000,6.85994,6.88768,6.84982,6.86515,282259.04032863,0
+NVG.US,D,20090811,000000,6.9903,6.9903,6.85994,6.88768,78957.461238815,0
+NVG.US,D,20090812,000000,6.89182,6.89182,6.82864,6.82864,66013.274797639,0
+NVG.US,D,20090813,000000,6.85994,6.85994,6.78903,6.81889,58126.351896272,0
+NVG.US,D,20090814,000000,6.81889,6.8558,6.81889,6.82864,66807.364823903,0
+NVG.US,D,20090817,000000,6.8403,6.86928,6.78449,6.84982,106794.20925751,0
+NVG.US,D,20090818,000000,6.84982,6.93355,6.84982,6.93355,88795.87335505,0
+NVG.US,D,20090819,000000,6.93355,6.93355,6.89182,6.89674,59460.215535159,0
+NVG.US,D,20090820,000000,6.91812,6.95571,6.88768,6.95571,58661.973404183,0
+NVG.US,D,20090821,000000,6.97171,6.97709,6.92825,6.96697,76989.363605095,0
+NVG.US,D,20090824,000000,6.98633,6.98633,6.93355,6.93971,108266.13037808,0
+NVG.US,D,20090825,000000,6.93355,7.0084,6.93355,6.9903,80069.187275584,0
+NVG.US,D,20090826,000000,6.95571,7.0084,6.94433,6.97171,82290.563296764,0
+NVG.US,D,20090827,000000,6.9612,7.0084,6.9612,6.99366,94419.899188114,0
+NVG.US,D,20090828,000000,7.01784,7.02978,6.9903,6.9903,78725.981401094,0
+NVG.US,D,20090831,000000,7.01784,7.01784,6.97171,6.98143,43483.95462769,0
+NVG.US,D,20090901,000000,7.06812,7.06812,6.97709,6.97709,91527.958255867,0
+NVG.US,D,20090902,000000,6.97709,7.04153,6.97709,7.00387,164502.236604,0
+NVG.US,D,20090903,000000,7.05175,7.05175,6.86928,6.86928,114034.4418499,0
+NVG.US,D,20090904,000000,6.97709,7.07371,6.97709,7.03594,229785.77899841,0
+NVG.US,D,20090908,000000,7.09925,7.14376,7.07872,7.13991,147113.2220681,0
+NVG.US,D,20090909,000000,7.15357,7.17235,7.11427,7.17235,62767.366938652,0
+NVG.US,D,20090910,000000,7.11994,7.18441,7.11994,7.16206,83353.502103159,0
+NVG.US,D,20090911,000000,7.11042,7.17806,7.11042,7.1478,72982.582557547,0
+NVG.US,D,20090914,000000,7.1478,7.18441,7.14376,7.17806,60831.448116456,0
+NVG.US,D,20090915,000000,7.17235,7.20733,7.17235,7.18441,62150.779388848,0
+NVG.US,D,20090916,000000,7.17806,7.23893,7.17806,7.19557,83197.798176442,0
+NVG.US,D,20090917,000000,7.24289,7.25231,7.2131,7.22844,98566.81376971,0
+NVG.US,D,20090918,000000,7.22844,7.23893,7.20733,7.23893,53404.370811996,0
+NVG.US,D,20090921,000000,7.24836,7.26842,7.22303,7.24836,83766.636522052,0
+NVG.US,D,20090922,000000,7.1897,7.26369,7.13401,7.24836,186155.46267959,0
+NVG.US,D,20090923,000000,7.24289,7.29904,7.22303,7.29672,62759.062729229,0
+NVG.US,D,20090924,000000,7.29904,7.31446,7.26369,7.27361,87743.314810435,0
+NVG.US,D,20090925,000000,7.31446,7.31446,7.17806,7.27361,139316.60744422,0
+NVG.US,D,20090928,000000,7.27996,7.30425,7.22844,7.23893,87387.271831339,0
+NVG.US,D,20090929,000000,7.25231,7.27996,7.20069,7.26369,66366.203698201,0
+NVG.US,D,20090930,000000,7.25887,7.35387,7.24289,7.35387,132243.4970665,0
+NVG.US,D,20091001,000000,7.35387,7.42823,7.34847,7.38393,87988.288988473,0
+NVG.US,D,20091002,000000,7.40781,7.40781,7.34307,7.37832,106816.00780723,0
+NVG.US,D,20091005,000000,7.37832,7.45607,7.37832,7.43844,138745.69304626,0
+NVG.US,D,20091006,000000,7.44662,7.47562,7.37235,7.42823,194295.66396843,0
+NVG.US,D,20091007,000000,7.37832,7.45607,7.37832,7.42342,84542.042077109,0
+NVG.US,D,20091008,000000,7.43844,7.43844,7.38393,7.4026,117240.90471411,0
+NVG.US,D,20091009,000000,7.4026,7.41907,7.22303,7.29337,152718.56342995,0
+NVG.US,D,20091012,000000,7.27996,7.27996,7.06812,7.08412,239669.86426648,0
+NVG.US,D,20091013,000000,6.98633,7.16206,6.98633,7.13075,86859.954532854,0
+NVG.US,D,20091014,000000,7.1478,7.2131,7.03594,7.09925,365655.10150509,0
+NVG.US,D,20091015,000000,7.02978,7.08749,6.91812,6.9903,143193.6352195,0
+NVG.US,D,20091016,000000,7.04153,7.04153,6.91812,7.0084,89826.633349927,0
+NVG.US,D,20091019,000000,7.0084,7.12438,6.99366,7.12438,76659.271280455,0
+NVG.US,D,20091020,000000,7.13991,7.16629,7.07872,7.13991,194260.37107839,0
+NVG.US,D,20091021,000000,7.17235,7.17806,7.10541,7.15357,74963.136505405,0
+NVG.US,D,20091022,000000,7.15357,7.17806,7.1478,7.15357,71002.028609692,0
+NVG.US,D,20091023,000000,7.15357,7.17806,7.08412,7.11994,125286.64562075,0
+NVG.US,D,20091026,000000,7.12438,7.12438,7.07872,7.09268,96642.313235471,0
+NVG.US,D,20091027,000000,7.07371,7.10541,7.06349,7.09925,84593.943386015,0
+NVG.US,D,20091028,000000,7.04665,7.09925,7.03594,7.05175,111609.61269781,0
+NVG.US,D,20091029,000000,7.07872,7.08412,7.01245,7.06349,52151.473215006,0
+NVG.US,D,20091030,000000,7.01245,7.09925,7.01245,7.09925,96821.891764287,0
+NVG.US,D,20091102,000000,7.1478,7.1478,7.05753,7.08412,143816.4509264,0
+NVG.US,D,20091103,000000,7.1897,7.1897,7.02978,7.06349,113783.2395148,0
+NVG.US,D,20091104,000000,7.09268,7.09268,7.03594,7.05175,65326.101467723,0
+NVG.US,D,20091105,000000,7.05753,7.09925,7.04665,7.07371,116429.16824281,0
+NVG.US,D,20091106,000000,7.06812,7.08749,7.05175,7.06349,49874.043780206,0
+NVG.US,D,20091109,000000,7.04665,7.06812,7.04665,7.05753,101378.82668625,0
+NVG.US,D,20091110,000000,7.02411,7.03594,6.9903,7.01784,130948.04039621,0
+NVG.US,D,20091111,000000,7.01784,7.01784,6.99366,7.0084,28991.033128757,0
+NVG.US,D,20091112,000000,7.00387,7.02411,6.95571,6.9903,105018.14646673,0
+NVG.US,D,20091113,000000,6.94936,7.02411,6.94936,6.99952,69968.154536283,0
+NVG.US,D,20091116,000000,6.99952,7.07371,6.98633,7.06812,74873.866254084,0
+NVG.US,D,20091117,000000,7.04665,7.08749,7.04153,7.08749,74778.367845697,0
+NVG.US,D,20091118,000000,7.04665,7.08749,7.04665,7.06812,71223.128185631,0
+NVG.US,D,20091119,000000,7.06349,7.07371,6.9903,7.02411,99511.417591801,0
+NVG.US,D,20091120,000000,7.02411,7.06349,7.01245,7.01245,78786.186919425,0
+NVG.US,D,20091123,000000,7.01784,7.06812,6.99366,7.05753,83272.536061266,0
+NVG.US,D,20091124,000000,7.07371,7.09268,7.02411,7.08749,73110.259777456,0
+NVG.US,D,20091125,000000,7.07371,7.14376,7.07371,7.10541,103136.20500582,0
+NVG.US,D,20091127,000000,7.07371,7.13075,7.05753,7.10541,19965.395509989,0
+NVG.US,D,20091130,000000,7.14376,7.17235,7.09925,7.17235,54062.479408926,0
+NVG.US,D,20091201,000000,7.20069,7.21783,7.1478,7.18441,124028.55789286,0
+NVG.US,D,20091202,000000,7.20069,7.20069,7.1478,7.17235,109465.05061381,0
+NVG.US,D,20091203,000000,7.13991,7.20733,7.13991,7.17235,44504.334360783,0
+NVG.US,D,20091204,000000,7.17806,7.24289,7.11994,7.13991,110088.90434685,0
+NVG.US,D,20091207,000000,7.12438,7.16206,7.09925,7.11994,97235.02618318,0
+NVG.US,D,20091208,000000,7.12438,7.15357,7.12438,7.12438,52880.167592045,0
+NVG.US,D,20091209,000000,7.13401,7.17235,7.12438,7.14376,67932.585200985,0
+NVG.US,D,20091210,000000,7.15357,7.20069,7.15357,7.19557,66977.601117114,0
+NVG.US,D,20091211,000000,7.20733,7.28874,7.17235,7.28874,143953.47038189,0
+NVG.US,D,20091214,000000,7.27361,7.28874,7.24289,7.27996,98149.527246105,0
+NVG.US,D,20091215,000000,7.28874,7.33199,7.18441,7.19557,251153.54787504,0
+NVG.US,D,20091216,000000,7.17806,7.27361,7.17806,7.17806,161642.47448327,0
+NVG.US,D,20091217,000000,7.15616,7.32083,7.15616,7.16629,69871.618101717,0
+NVG.US,D,20091218,000000,7.1897,7.23893,7.13991,7.17806,49318.699774911,0
+NVG.US,D,20091221,000000,7.17806,7.21783,7.13075,7.13075,98527.36877494,0
+NVG.US,D,20091222,000000,7.13991,7.20733,7.13075,7.13401,51360.497267275,0
+NVG.US,D,20091223,000000,7.13401,7.23893,7.13401,7.1897,62952.135598359,0
+NVG.US,D,20091224,000000,7.20733,7.22844,7.15357,7.19557,52576.025921857,0
+NVG.US,D,20091228,000000,7.23893,7.26842,7.22303,7.22303,120544.94203909,0
+NVG.US,D,20091229,000000,7.20733,7.27361,7.1897,7.24289,68500.385520417,0
+NVG.US,D,20091230,000000,7.2131,7.33758,7.2131,7.30963,52062.202963686,0
+NVG.US,D,20091231,000000,7.36061,7.43295,7.30425,7.34847,87008.392276327,0
+NVG.US,D,20100104,000000,7.34847,7.37832,7.15616,7.30425,70963.621641101,0
+NVG.US,D,20100105,000000,7.38671,7.38671,7.25231,7.27361,50335.965429471,0
+NVG.US,D,20100106,000000,7.29904,7.30425,7.24836,7.24836,53071.16440882,0
+NVG.US,D,20100107,000000,7.25887,7.36061,7.25887,7.33758,37440.566218665,0
+NVG.US,D,20100108,000000,7.30963,7.36679,7.29337,7.36061,61093.030713344,0
+NVG.US,D,20100111,000000,7.36061,7.40781,7.33199,7.36679,68050.920185292,0
+NVG.US,D,20100112,000000,7.34307,7.38393,7.27361,7.33758,111328.30760353,0
+NVG.US,D,20100113,000000,7.27996,7.30963,7.23893,7.28874,61999.227566842,0
+NVG.US,D,20100114,000000,7.25231,7.30425,7.25231,7.28362,33075.666139665,0
+NVG.US,D,20100115,000000,7.28874,7.29672,7.26369,7.26369,77955.765976927,0
+NVG.US,D,20100119,000000,7.26842,7.30963,7.26369,7.30963,34942.037207929,0
+NVG.US,D,20100120,000000,7.26842,7.32083,7.26842,7.30425,61920.337577306,0
+NVG.US,D,20100121,000000,7.26369,7.29672,7.26369,7.26842,70090.6416253,0
+NVG.US,D,20100122,000000,7.27361,7.29337,7.24289,7.25231,51169.500450501,0
+NVG.US,D,20100125,000000,7.24836,7.27996,7.24289,7.25887,47923.592591514,0
+NVG.US,D,20100126,000000,7.25887,7.30425,7.25231,7.30425,38768.201700482,0
+NVG.US,D,20100127,000000,7.26842,7.30425,7.26842,7.29904,108930.46713208,0
+NVG.US,D,20100128,000000,7.29672,7.34307,7.29337,7.34307,46984.178900314,0
+NVG.US,D,20100129,000000,7.34307,7.35387,7.30963,7.31446,72056.663206663,0
+NVG.US,D,20100201,000000,7.37832,7.45222,7.29672,7.30963,153455.56201641,0
+NVG.US,D,20100202,000000,7.31446,7.35387,7.29904,7.34307,90781.617433798,0
+NVG.US,D,20100203,000000,7.32591,7.38393,7.32591,7.37832,44231.333475937,0
+NVG.US,D,20100204,000000,7.34847,7.39288,7.29904,7.33199,76177.627133806,0
+NVG.US,D,20100205,000000,7.32083,7.33758,7.29672,7.31446,78888.951511059,0
+NVG.US,D,20100208,000000,7.32083,7.32591,7.24836,7.29337,69060.919656605,0
+NVG.US,D,20100209,000000,7.27361,7.32083,7.27361,7.30963,87323.952234475,0
+NVG.US,D,20100210,000000,7.27996,7.31446,7.24289,7.28874,64585.988802722,0
+NVG.US,D,20100211,000000,7.26369,7.32083,7.26369,7.31446,131894.72027065,0
+NVG.US,D,20100212,000000,7.32083,7.32083,7.25231,7.31446,124061.77473054,0
+NVG.US,D,20100216,000000,7.29672,7.34847,7.27996,7.34307,107641.23861885,0
+NVG.US,D,20100217,000000,7.50192,7.50192,7.32083,7.36061,148754.34145571,0
+NVG.US,D,20100218,000000,7.34847,7.37235,7.30425,7.33758,94126.137779704,0
+NVG.US,D,20100219,000000,7.30963,7.35387,7.30963,7.34847,63532.392231929,0
+NVG.US,D,20100222,000000,7.32591,7.32591,7.22303,7.23432,126304.94930148,0
+NVG.US,D,20100223,000000,7.1897,7.27361,7.1897,7.26842,102776.009922,0
+NVG.US,D,20100224,000000,7.22844,7.28874,7.22303,7.27361,113781.16346243,0
+NVG.US,D,20100225,000000,7.27361,7.29672,7.22844,7.29672,109020.77540957,0
+NVG.US,D,20100226,000000,7.27996,7.33199,7.27361,7.33199,89098.976999064,0
+NVG.US,D,20100301,000000,7.36061,7.36061,7.28874,7.32591,104586.32757663,0
+NVG.US,D,20100302,000000,7.34847,7.35387,7.27996,7.32591,102701.27203716,0
+NVG.US,D,20100303,000000,7.30425,7.34847,7.30425,7.33758,72278.80080878,0
+NVG.US,D,20100304,000000,7.34307,7.35387,7.32083,7.34847,124022.32973578,0
+NVG.US,D,20100305,000000,7.32591,7.36061,7.32083,7.35387,66861.342185165,0
+NVG.US,D,20100308,000000,7.35387,7.38393,7.35387,7.36679,48884.804832457,0
+NVG.US,D,20100309,000000,7.37235,7.38393,7.33199,7.33758,58090.020980039,0
+NVG.US,D,20100310,000000,7.36679,7.36679,7.33199,7.34847,60909.300079815,0
+NVG.US,D,20100311,000000,7.29904,7.30963,7.29672,7.29672,76291.810013398,0
+NVG.US,D,20100312,000000,7.29337,7.33758,7.29337,7.32083,70756.016405477,0
+NVG.US,D,20100315,000000,7.32083,7.34307,7.29904,7.33758,72379.489348057,0
+NVG.US,D,20100316,000000,7.33758,7.34847,7.28362,7.29672,56174.862681403,0
+NVG.US,D,20100317,000000,7.29904,7.33199,7.28362,7.29337,40907.573653591,0
+NVG.US,D,20100318,000000,7.29672,7.32083,7.20069,7.24289,100733.17440345,0
+NVG.US,D,20100319,000000,7.27361,7.29672,7.23893,7.28362,87343.674731859,0
+NVG.US,D,20100322,000000,7.25887,7.29672,7.23893,7.29672,88759.542438818,0
+NVG.US,D,20100323,000000,7.29672,7.33758,7.29337,7.33199,82621.693647583,0
+NVG.US,D,20100324,000000,7.29337,7.34307,7.29337,7.30425,70316.931332133,0
+NVG.US,D,20100325,000000,7.32591,7.39682,7.29337,7.36061,107709.74834661,0
+NVG.US,D,20100326,000000,7.33758,7.34847,7.32083,7.32083,85681.794820687,0
+NVG.US,D,20100329,000000,7.34847,7.34847,7.28362,7.28362,177787.93365776,0
+NVG.US,D,20100330,000000,7.29904,7.30963,7.27361,7.29904,52182.614000349,0
+NVG.US,D,20100331,000000,7.28362,7.33758,7.26842,7.33758,86782.102569495,0
+NVG.US,D,20100401,000000,7.36061,7.38671,7.36061,7.37832,67499.72828471,0
+NVG.US,D,20100405,000000,7.4026,7.41907,7.29337,7.29672,110227.99985472,0
+NVG.US,D,20100406,000000,7.28874,7.33199,7.28874,7.32591,55087.011246732,0
+NVG.US,D,20100407,000000,7.32591,7.36679,7.32083,7.33758,66977.601117114,0
+NVG.US,D,20100408,000000,7.33758,7.37235,7.32083,7.32591,35312.612553517,0
+NVG.US,D,20100409,000000,7.32591,7.39682,7.32591,7.39682,42768.754590965,0
+NVG.US,D,20100412,000000,7.37235,7.38671,7.33758,7.34847,82462.875642333,0
+NVG.US,D,20100413,000000,7.33758,7.34307,7.30425,7.34307,80527.994846313,0
+NVG.US,D,20100414,000000,7.32591,7.4026,7.30963,7.39682,87076.902004082,0
+NVG.US,D,20100415,000000,7.37235,7.37832,7.33199,7.34307,69492.738546702,0
+NVG.US,D,20100416,000000,7.32591,7.37832,7.32083,7.32591,78206.968312034,0
+NVG.US,D,20100419,000000,7.32083,7.34847,7.30425,7.31446,71928.985986753,0
+NVG.US,D,20100420,000000,7.33758,7.37235,7.29672,7.35387,90299.973287149,0
+NVG.US,D,20100421,000000,7.32591,7.39682,7.30963,7.34847,90093.406077703,0
+NVG.US,D,20100422,000000,7.36679,7.42342,7.34847,7.41408,59947.049812698,0
+NVG.US,D,20100423,000000,7.42401,7.46629,7.42401,7.43922,94562.108774515,0
+NVG.US,D,20100426,000000,7.42823,7.52053,7.42823,7.48045,64113.686891677,0
+NVG.US,D,20100427,000000,7.45607,7.4917,7.45222,7.45991,52697.474984696,0
+NVG.US,D,20100428,000000,7.4917,7.51541,7.47102,7.51541,44903.97443936,0
+NVG.US,D,20100429,000000,7.4917,7.51541,7.45222,7.45222,63019.607299936,0
+NVG.US,D,20100430,000000,7.45222,7.47562,7.43295,7.46552,69994.105190737,0
+NVG.US,D,20100503,000000,7.47562,7.50192,7.47562,7.50192,72388.831583662,0
+NVG.US,D,20100504,000000,7.4917,7.54028,7.47562,7.50192,53419.941204668,0
+NVG.US,D,20100505,000000,7.50192,7.5263,7.45991,7.45991,83374.262626722,0
+NVG.US,D,20100506,000000,7.48045,7.48045,7.28362,7.30425,62233.821483099,0
+NVG.US,D,20100507,000000,7.33199,7.37832,7.04665,7.30425,183421.30172644,0
+NVG.US,D,20100510,000000,7.35387,7.43844,7.35387,7.38671,103690.51098493,0
+NVG.US,D,20100511,000000,7.38671,7.43844,7.36679,7.41408,63141.056362777,0
+NVG.US,D,20100512,000000,7.37235,7.42823,7.36061,7.42823,66215.689902374,0
+NVG.US,D,20100513,000000,7.41408,7.45222,7.41408,7.42823,56965.838629132,0
+NVG.US,D,20100514,000000,7.36679,7.45222,7.36679,7.45222,63201.261881108,0
+NVG.US,D,20100517,000000,7.43295,7.44662,7.31446,7.34847,142046.61629268,0
+NVG.US,D,20100518,000000,7.34847,7.37832,7.30425,7.34847,130853.580014,0
+NVG.US,D,20100519,000000,7.29337,7.40781,7.29337,7.35387,76778.644290937,0
+NVG.US,D,20100520,000000,7.33758,7.34307,7.24289,7.28874,55668.305906479,0
+NVG.US,D,20100521,000000,7.27996,7.36061,7.17235,7.33199,62470.491451711,0
+NVG.US,D,20100524,000000,7.30963,7.39288,7.28874,7.30963,113308.8615514,0
+NVG.US,D,20100525,000000,7.28874,7.34307,7.24836,7.34307,64298.455551382,0
+NVG.US,D,20100526,000000,7.33758,7.38671,7.32083,7.37235,94588.059428968,0
+NVG.US,D,20100527,000000,7.36061,7.42342,7.28362,7.37235,119540.13269864,0
+NVG.US,D,20100528,000000,7.41408,7.42823,7.33758,7.42823,83099.18568952,0
+NVG.US,D,20100601,000000,7.42823,7.45991,7.42342,7.43844,59459.17750898,0
+NVG.US,D,20100602,000000,7.47102,7.48045,7.42823,7.47102,78839.12625451,0
+NVG.US,D,20100603,000000,7.46552,7.48045,7.44662,7.45607,58552.980655479,0
+NVG.US,D,20100604,000000,7.45222,7.48536,7.43844,7.47102,91909.951889416,0
+NVG.US,D,20100607,000000,7.45991,7.45991,7.42823,7.45222,76281.429751619,0
+NVG.US,D,20100608,000000,7.42823,7.45991,7.42823,7.45607,45452.052261409,0
+NVG.US,D,20100609,000000,7.45991,7.47562,7.44662,7.45222,41937.295622289,0
+NVG.US,D,20100610,000000,7.45991,7.48045,7.45222,7.47562,53482.222775356,0
+NVG.US,D,20100611,000000,7.45607,7.47102,7.4026,7.47102,56056.527697098,0
+NVG.US,D,20100614,000000,7.46552,7.47562,7.44366,7.46552,57817.020095192,0
+NVG.US,D,20100615,000000,7.46552,7.47562,7.44366,7.44366,60392.363043112,0
+NVG.US,D,20100616,000000,7.44366,7.45607,7.41907,7.41907,51069.849937403,0
+NVG.US,D,20100617,000000,7.41408,7.43844,7.38393,7.41907,48184.137162224,0
+NVG.US,D,20100618,000000,7.40781,7.41907,7.36679,7.38671,95211.913162019,0
+NVG.US,D,20100621,000000,7.38393,7.43844,7.34847,7.38671,72778.091400457,0
+NVG.US,D,20100622,000000,7.38671,7.42823,7.35387,7.42342,47522.914486761,0
+NVG.US,D,20100623,000000,7.38671,7.49643,7.38671,7.49643,80725.219820155,0
+NVG.US,D,20100624,000000,7.48045,7.49643,7.45222,7.49643,87387.271831339,0
+NVG.US,D,20100625,000000,7.48536,7.49643,7.45607,7.49643,47886.223649104,0
+NVG.US,D,20100628,000000,7.50809,7.50809,7.47562,7.4917,67703.181415621,0
+NVG.US,D,20100629,000000,7.45991,7.53738,7.45222,7.48536,66836.42955689,0
+NVG.US,D,20100630,000000,7.50713,7.50713,7.45907,7.49017,90900.990444282,0
+NVG.US,D,20100701,000000,7.50192,7.55781,7.47562,7.50192,139032.18827143,0
+NVG.US,D,20100702,000000,7.49643,7.58256,7.49643,7.5684,58734.635236651,0
+NVG.US,D,20100706,000000,7.60482,7.60482,7.55241,7.5684,53905.73745603,0
+NVG.US,D,20100707,000000,7.5898,7.5898,7.51541,7.5684,50443.920151994,0
+NVG.US,D,20100708,000000,7.5684,7.5898,7.48045,7.48045,74826.117049891,0
+NVG.US,D,20100709,000000,7.52053,7.58778,7.50809,7.58778,49447.415020998,0
+NVG.US,D,20100712,000000,7.56369,7.60482,7.55781,7.59469,80216.586992875,0
+NVG.US,D,20100713,000000,7.57861,7.59469,7.50809,7.53246,79778.53994571,0
+NVG.US,D,20100714,000000,7.52053,7.5263,7.49643,7.51541,76213.958050041,0
+NVG.US,D,20100715,000000,7.50809,7.59854,7.49643,7.52053,49978.884424197,0
+NVG.US,D,20100716,000000,7.51541,7.5263,7.50192,7.5263,54172.510183807,0
+NVG.US,D,20100719,000000,7.5263,7.54028,7.50809,7.54028,49677.856832541,0
+NVG.US,D,20100720,000000,7.53246,7.56369,7.50809,7.55241,111386.43706951,0
+NVG.US,D,20100721,000000,7.57861,7.58256,7.54028,7.58256,67362.708829197,0
+NVG.US,D,20100722,000000,7.58256,7.60482,7.56369,7.60482,84812.966909599,0
+NVG.US,D,20100723,000000,7.5898,7.63179,7.58778,7.63179,91232.120795102,0
+NVG.US,D,20100726,000000,7.63179,7.63632,7.58256,7.63632,58848.818116244,0
+NVG.US,D,20100727,000000,7.64027,7.64432,7.58256,7.60982,148599.67555518,0
+NVG.US,D,20100728,000000,7.60982,7.67929,7.60482,7.60482,130078.17445895,0
+NVG.US,D,20100729,000000,7.62004,7.64027,7.62004,7.64027,50300.672539413,0
+NVG.US,D,20100730,000000,7.60982,7.69009,7.60982,7.68506,74036.179128341,0
+NVG.US,D,20100802,000000,7.70607,7.73304,7.68506,7.70607,140244.60284747,0
+NVG.US,D,20100803,000000,7.71108,7.71108,7.68506,7.71108,66197.005431167,0
+NVG.US,D,20100804,000000,7.71108,7.71108,7.67929,7.70038,72126.210960597,0
+NVG.US,D,20100805,000000,7.67929,7.70607,7.67467,7.70607,87480.694187372,0
+NVG.US,D,20100806,000000,7.70038,7.78478,7.70038,7.76513,94554.842591271,0
+NVG.US,D,20100809,000000,7.74991,7.78478,7.72717,7.77602,92605.429428757,0
+NVG.US,D,20100810,000000,7.79036,7.79036,7.73545,7.77059,91567.403250636,0
+NVG.US,D,20100811,000000,7.71695,7.78478,7.71695,7.78478,40909.649705949,0
+NVG.US,D,20100812,000000,7.78044,7.81185,7.67013,7.69009,164702.57565637,0
+NVG.US,D,20100813,000000,7.72717,7.8394,7.69009,7.81185,112497.1250801,0
+NVG.US,D,20100816,000000,7.81185,7.81185,7.78478,7.81185,40054.316135178,0
+NVG.US,D,20100817,000000,7.8259,7.8394,7.78044,7.82063,81304.438427549,0
+NVG.US,D,20100818,000000,7.82063,7.8394,7.78478,7.81511,76709.096537003,0
+NVG.US,D,20100819,000000,7.81511,7.8259,7.79036,7.81511,70910.682306016,0
+NVG.US,D,20100820,000000,7.8259,7.8259,7.79036,7.79509,78589.99997176,0
+NVG.US,D,20100823,000000,7.79509,7.83314,7.79509,7.81185,31348.390579272,0
+NVG.US,D,20100824,000000,7.80096,7.8259,7.78044,7.81511,78478.931170701,0
+NVG.US,D,20100825,000000,7.80712,7.82063,7.78044,7.78478,76674.841673126,0
+NVG.US,D,20100826,000000,7.78478,7.8394,7.78478,7.8394,71635.224578346,0
+NVG.US,D,20100827,000000,7.83314,7.88447,7.83314,7.88447,78039.846097355,0
+NVG.US,D,20100830,000000,7.87196,7.87196,7.77059,7.78044,141580.5425387,0
+NVG.US,D,20100831,000000,7.77958,7.84239,7.76175,7.81059,106100.80777051,0
+NVG.US,D,20100901,000000,7.85057,7.88447,7.83314,7.8394,89703.10823473,0
+NVG.US,D,20100902,000000,7.87196,7.88122,7.83314,7.87196,106450.62259255,0
+NVG.US,D,20100903,000000,7.88122,7.88949,7.80712,7.85057,80427.306307035,0
+NVG.US,D,20100907,000000,7.83314,7.86618,7.81511,7.8259,37609.764485701,0
+NVG.US,D,20100908,000000,7.83314,7.86618,7.80712,7.8394,74969.364662471,0
+NVG.US,D,20100909,000000,7.81511,7.86618,7.81185,7.84411,55656.88761852,0
+NVG.US,D,20100910,000000,7.85559,7.88447,7.84411,7.87793,66781.414169448,0
+NVG.US,D,20100913,000000,7.84411,7.86155,7.81185,7.83314,88777.188883846,0
+NVG.US,D,20100914,000000,7.82063,7.89788,7.80096,7.84411,128457.81559489,0
+NVG.US,D,20100915,000000,7.84411,7.87196,7.65106,7.66348,176606.65986707,0
+NVG.US,D,20100916,000000,7.65819,7.71108,7.53246,7.58778,195585.93050784,0
+NVG.US,D,20100917,000000,7.55781,7.71108,7.55781,7.67467,78376.166579066,0
+NVG.US,D,20100920,000000,7.65819,7.73304,7.65819,7.70038,79930.091767717,0
+NVG.US,D,20100921,000000,7.70038,7.76099,7.68506,7.76099,68167.179117241,0
+NVG.US,D,20100922,000000,7.74991,7.75463,7.71695,7.75463,62941.755336579,0
+NVG.US,D,20100923,000000,7.75463,7.79036,7.74672,7.79036,53224.792283183,0
+NVG.US,D,20100924,000000,7.79036,7.80712,7.66348,7.71108,71536.612091424,0
+NVG.US,D,20100927,000000,7.70038,7.71695,7.65819,7.69508,97552.662193684,0
+NVG.US,D,20100928,000000,7.68506,7.74991,7.66348,7.74991,105701.16769194,0
+NVG.US,D,20100929,000000,7.72244,7.77602,7.72244,7.75463,55489.765403843,0
+NVG.US,D,20100930,000000,7.74904,7.78044,7.72572,7.76423,71763.939824433,0
+NVG.US,D,20101001,000000,7.79509,7.79509,7.73545,7.78044,49385.133450311,0
+NVG.US,D,20101004,000000,7.79036,7.79036,7.71695,7.77602,83663.871930417,0
+NVG.US,D,20101005,000000,7.76099,7.78478,7.71695,7.77059,63325.825022483,0
+NVG.US,D,20101006,000000,7.74218,7.78044,7.71695,7.75463,60560.523283968,0
+NVG.US,D,20101007,000000,7.74672,7.77059,7.69508,7.73545,70239.079368773,0
+NVG.US,D,20101008,000000,7.71108,7.72244,7.65106,7.70038,107700.40611101,0
+NVG.US,D,20101011,000000,7.67929,7.71695,7.60482,7.67467,120930.04975116,0
+NVG.US,D,20101012,000000,7.64027,7.67929,7.61435,7.67467,112643.48677121,0
+NVG.US,D,20101013,000000,7.63632,7.67929,7.58256,7.63179,134365.22257458,0
+NVG.US,D,20101014,000000,7.61435,7.63179,7.59469,7.62004,93371.49274821,0
+NVG.US,D,20101015,000000,7.60982,7.62688,7.54028,7.5898,163909.52365628,0
+NVG.US,D,20101018,000000,7.60482,7.60482,7.55241,7.59854,103368.72286969,0
+NVG.US,D,20101019,000000,7.59854,7.64432,7.50192,7.53246,143917.13946566,0
+NVG.US,D,20101020,000000,7.52053,7.54028,7.47102,7.54028,246041.26894779,0
+NVG.US,D,20101021,000000,7.54789,7.57341,7.53246,7.57341,60644.603404395,0
+NVG.US,D,20101022,000000,7.54789,7.58256,7.54028,7.58256,52188.842157417,0
+NVG.US,D,20101025,000000,7.57861,7.60982,7.57341,7.60482,72576.714321901,0
+NVG.US,D,20101026,000000,7.5898,7.63179,7.5898,7.62688,50263.303597001,0
+NVG.US,D,20101027,000000,7.61435,7.62004,7.58778,7.60982,42644.191449588,0
+NVG.US,D,20101028,000000,7.5898,7.62688,7.5898,7.62004,36571.738307579,0
+NVG.US,D,20101029,000000,7.61917,7.61917,7.58931,7.60317,30306.212296437,0
+NVG.US,D,20101101,000000,7.59469,7.63179,7.57341,7.59469,115918.45936318,0
+NVG.US,D,20101102,000000,7.61435,7.61435,7.58256,7.60482,55201.194126324,0
+NVG.US,D,20101103,000000,7.60482,7.61435,7.58256,7.61435,44081.857706288,0
+NVG.US,D,20101104,000000,7.59854,7.62688,7.55781,7.59469,94900.505308583,0
+NVG.US,D,20101105,000000,7.58778,7.59854,7.5684,7.5898,58752.28168168,0
+NVG.US,D,20101108,000000,7.57861,7.58256,7.47562,7.53246,142640.36726657,0
+NVG.US,D,20101109,000000,7.50192,7.52053,7.42342,7.47562,255852.69238339,0
+NVG.US,D,20101110,000000,7.44662,7.44662,7.09925,7.24836,409016.56904378,0
+NVG.US,D,20101111,000000,7.22303,7.23432,6.83144,7.11042,672006.72942792,0
+NVG.US,D,20101112,000000,7.11427,7.21783,7.04665,7.17806,346945.71767064,0
+NVG.US,D,20101115,000000,7.14376,7.16629,6.82864,6.90196,465071.0206885,0
+NVG.US,D,20101116,000000,6.78903,7.17806,6.7114,7.09925,553070.72796493,0
+NVG.US,D,20101117,000000,7.14376,7.34847,7.07872,7.18441,286479.65476887,0
+NVG.US,D,20101118,000000,7.18441,7.23432,6.97709,7.09268,187196.60293626,0
+NVG.US,D,20101119,000000,7.01784,7.25887,7.01245,7.24289,231266.00432841,0
+NVG.US,D,20101122,000000,7.21783,7.34847,7.17806,7.34847,161207.54151462,0
+NVG.US,D,20101123,000000,7.33758,7.39682,7.30425,7.39288,97550.586141328,0
+NVG.US,D,20101124,000000,7.43844,7.43844,7.29337,7.29337,70685.430625364,0
+NVG.US,D,20101126,000000,7.27996,7.31446,7.20733,7.27361,63921.652048725,0
+NVG.US,D,20101129,000000,7.26369,7.32083,7.26369,7.29337,130138.37997727,0
+NVG.US,D,20101130,000000,7.28794,7.32083,7.28362,7.29904,49569.902110016,0
+NVG.US,D,20101201,000000,7.36061,7.36679,7.23432,7.26369,119566.08335311,0
+NVG.US,D,20101202,000000,7.24836,7.34847,7.20069,7.23893,158515.93963476,0
+NVG.US,D,20101203,000000,7.23432,7.28362,7.2131,7.23432,70453.950787642,0
+NVG.US,D,20101206,000000,7.25231,7.25231,7.07872,7.09268,128924.92737505,0
+NVG.US,D,20101207,000000,7.06349,7.07872,6.8558,6.9903,489691.96360737,0
+NVG.US,D,20101208,000000,6.9903,6.9903,6.85994,6.88086,186600.77591001,0
+NVG.US,D,20101209,000000,6.88086,6.93971,6.83587,6.85994,259535.60926338,0
+NVG.US,D,20101210,000000,6.89674,6.90196,6.76418,6.83587,120287.51154691,0
+NVG.US,D,20101213,000000,6.83587,6.83587,6.73605,6.78903,203691.87693278,0
+NVG.US,D,20101214,000000,6.76841,6.76841,6.61389,6.62449,411474.61503355,0
+NVG.US,D,20101215,000000,6.60899,6.77381,6.58759,6.76024,257654.70582862,0
+NVG.US,D,20101216,000000,6.75925,6.96775,6.72526,6.96263,173947.23679871,0
+NVG.US,D,20101217,000000,6.93355,7.11042,6.92401,7.06812,296174.81927254,0
+NVG.US,D,20101220,000000,7.04153,7.05753,6.7953,6.7953,407925.60353056,0
+NVG.US,D,20101221,000000,6.7953,6.84454,6.73094,6.84454,182618.90749075,0
+NVG.US,D,20101222,000000,6.81234,6.90196,6.78903,6.83587,227331.88511333,0
+NVG.US,D,20101223,000000,6.81234,6.93355,6.7953,6.81889,204877.30282822,0
+NVG.US,D,20101227,000000,6.83587,6.8403,6.77902,6.78903,74557.268269758,0
+NVG.US,D,20101228,000000,6.82864,6.84982,6.77381,6.82864,195049.27097374,0
+NVG.US,D,20101229,000000,6.85099,6.86235,6.76841,6.80069,133593.96912425,0
+NVG.US,D,20101230,000000,6.78903,6.88374,6.77902,6.88374,107596.60349318,0
+NVG.US,D,20101231,000000,6.90196,7.01389,6.89182,6.98933,128260.59062106,0
+NVG.US,D,20110103,000000,6.98143,7.02978,6.91812,6.99952,95303.259465695,0
+NVG.US,D,20110104,000000,6.97709,7.05753,6.97709,7.02411,125483.87059457,0
+NVG.US,D,20110105,000000,7.03594,7.03594,6.93355,6.95571,90798.225852648,0
+NVG.US,D,20110106,000000,6.91812,6.92825,6.88086,6.88768,115706.70202285,0
+NVG.US,D,20110107,000000,6.88768,6.91389,6.88768,6.89674,67994.866771674,0
+NVG.US,D,20110110,000000,6.89182,6.91812,6.81234,6.81889,102197.82934077,0
+NVG.US,D,20110111,000000,6.81234,6.88768,6.81234,6.83144,124547.57098192,0
+NVG.US,D,20110112,000000,6.78449,6.80069,6.706,6.7216,101403.73931451,0
+NVG.US,D,20110113,000000,6.70109,6.7164,6.59935,6.62892,241917.19094212,0
+NVG.US,D,20110114,000000,6.59445,6.59445,6.42497,6.49271,573275.90752208,0
+NVG.US,D,20110118,000000,6.52934,6.74763,6.42497,6.60899,293838.22234558,0
+NVG.US,D,20110119,000000,6.61265,6.66746,6.55611,6.619,227108.70948504,0
+NVG.US,D,20110120,000000,6.61979,6.74763,6.57324,6.74309,307615.94380778,0
+NVG.US,D,20110121,000000,6.74763,6.84454,6.74763,6.81234,188314.5571301,0
+NVG.US,D,20110124,000000,6.81889,6.91389,6.80735,6.85994,162234.1494048,0
+NVG.US,D,20110125,000000,6.85994,6.94936,6.8403,6.91389,211784.32901742,0
+NVG.US,D,20110126,000000,6.91389,6.93971,6.90762,6.93355,96615.324554841,0
+NVG.US,D,20110127,000000,6.93355,6.96697,6.88086,6.92825,86906.66571087,0
+NVG.US,D,20110128,000000,6.92825,6.93971,6.8403,6.86928,159155.36376049,0
+NVG.US,D,20110131,000000,6.86794,6.98558,6.84657,6.92565,95181.810402855,0
+NVG.US,D,20110201,000000,6.98143,6.9903,6.90196,6.90196,134123.36247508,0
+NVG.US,D,20110202,000000,6.95571,6.9612,6.88768,6.88768,98396.577476498,0
+NVG.US,D,20110203,000000,6.84982,6.88768,6.82864,6.82864,108816.28425247,0
+NVG.US,D,20110204,000000,6.83587,6.83587,6.7953,6.83144,79875.076380275,0
+NVG.US,D,20110207,000000,6.81889,6.8558,6.78903,6.80735,101061.19067573,0
+NVG.US,D,20110208,000000,6.80735,6.86928,6.80069,6.86515,82652.834432927,0
+NVG.US,D,20110209,000000,6.83587,6.86515,6.80735,6.82864,77066.177542277,0
+NVG.US,D,20110210,000000,6.80069,6.88768,6.80069,6.84982,79444.295516355,0
+NVG.US,D,20110211,000000,6.81889,6.90196,6.81889,6.86515,86900.4375538,0
+NVG.US,D,20110214,000000,6.83587,6.84982,6.73094,6.76024,177492.09619701,0
+NVG.US,D,20110215,000000,6.76024,6.89182,6.75309,6.81889,162665.96829489,0
+NVG.US,D,20110216,000000,6.7953,6.89674,6.7953,6.82864,118307.99562522,0
+NVG.US,D,20110218,000000,6.7953,6.82864,6.7953,6.81889,68202.472007298,0
+NVG.US,D,20110222,000000,6.77902,6.77902,6.73094,6.73605,105334.74445107,0
+NVG.US,D,20110223,000000,6.74309,6.83144,6.74309,6.78903,93253.157763906,0
+NVG.US,D,20110224,000000,6.77902,6.85994,6.77902,6.83587,54208.84110004,0
+NVG.US,D,20110225,000000,6.82303,6.87506,6.77833,6.7953,87337.446574789,0
+NVG.US,D,20110228,000000,6.80773,6.87131,6.7953,6.87131,64688.753394356,0
+NVG.US,D,20110301,000000,6.88086,6.90822,6.8558,6.89182,74581.142871854,0
+NVG.US,D,20110302,000000,6.90196,6.94019,6.88768,6.91466,62395.753566886,0
+NVG.US,D,20110303,000000,6.91466,6.9188,6.83528,6.84897,135105.33523959,0
+NVG.US,D,20110304,000000,6.8558,6.9188,6.8403,6.90196,127592.10176234,0
+NVG.US,D,20110307,000000,6.87506,6.93431,6.84982,6.84982,93232.397240342,0
+NVG.US,D,20110308,000000,6.86072,6.86928,6.81889,6.81889,107343.32510572,0
+NVG.US,D,20110309,000000,6.83587,6.84501,6.80735,6.82303,105360.6951055,0
+NVG.US,D,20110310,000000,6.78827,6.85994,6.78827,6.81805,86654.425349586,0
+NVG.US,D,20110311,000000,6.83144,6.84501,6.7953,6.7953,108869.22358757,0
+NVG.US,D,20110314,000000,6.80735,6.83587,6.80069,6.81889,58622.528409415,0
+NVG.US,D,20110315,000000,6.7953,6.86928,6.7953,6.86072,121706.49333239,0
+NVG.US,D,20110316,000000,6.83587,6.87506,6.80069,6.81889,72115.830698817,0
+NVG.US,D,20110317,000000,6.83653,6.88374,6.80069,6.88374,66704.600232269,0
+NVG.US,D,20110318,000000,6.88142,6.89751,6.84982,6.89751,31594.402783487,0
+NVG.US,D,20110321,000000,6.86928,6.90822,6.86072,6.90822,64576.64656712,0
+NVG.US,D,20110322,000000,6.88768,6.88768,6.82864,6.82864,98781.68518858,0
+NVG.US,D,20110323,000000,6.84982,6.88142,6.8403,6.86928,97986.55713614,0
+NVG.US,D,20110324,000000,6.90196,6.9188,6.87506,6.88768,86882.791108772,0
+NVG.US,D,20110325,000000,6.88086,6.9501,6.88086,6.9501,99190.667502761,0
+NVG.US,D,20110328,000000,6.97236,6.97236,6.94019,6.96263,80785.425338487,0
+NVG.US,D,20110329,000000,6.96775,6.98701,6.94019,6.98701,38713.186313043,0
+NVG.US,D,20110330,000000,6.99095,6.99095,6.93431,6.93431,56483.156456306,0
+NVG.US,D,20110331,000000,6.93604,6.94694,6.90196,6.91466,46713.254067827,0
+NVG.US,D,20110401,000000,6.94502,6.97313,6.82238,6.90822,170127.30046322,0
+NVG.US,D,20110404,000000,6.8659,6.9188,6.8558,6.91466,160557.73712712,0
+NVG.US,D,20110405,000000,6.87381,6.90118,6.85368,6.86794,99327.686958273,0
+NVG.US,D,20110406,000000,6.85994,6.92901,6.85994,6.89182,68668.545761274,0
+NVG.US,D,20110407,000000,6.89125,6.91756,6.8587,6.90704,74970.402688651,0
+NVG.US,D,20110408,000000,6.94502,6.94502,6.88768,6.93431,80682.660746853,0
+NVG.US,D,20110411,000000,6.93431,6.93431,6.89751,6.89751,67186.244378917,0
+NVG.US,D,20110412,000000,6.8952,6.91756,6.86794,6.91756,56301.501875135,0
+NVG.US,D,20110413,000000,6.9188,6.97313,6.90822,6.90822,84149.668181779,0
+NVG.US,D,20110414,000000,6.9188,6.9188,6.82864,6.8403,80858.087170955,0
+NVG.US,D,20110415,000000,6.84454,6.86515,6.81805,6.85994,131723.44595126,0
+NVG.US,D,20110418,000000,6.86515,6.89182,6.83067,6.85994,75752.036400776,0
+NVG.US,D,20110419,000000,6.88086,6.88086,6.82864,6.83528,64083.584132511,0
+NVG.US,D,20110420,000000,6.84897,6.92487,6.84454,6.92487,68456.788420938,0
+NVG.US,D,20110421,000000,6.92901,6.93431,6.84897,6.88768,124986.65605526,0
+NVG.US,D,20110425,000000,6.89751,6.89751,6.8558,6.89182,63961.097043494,0
+NVG.US,D,20110426,000000,6.8952,6.90704,6.85368,6.86428,109148.45262948,0
+NVG.US,D,20110427,000000,6.89751,6.96263,6.89182,6.96263,62392.639488353,0
+NVG.US,D,20110428,000000,6.99095,7.00984,6.95706,7.00629,84587.715228946,0
+NVG.US,D,20110429,000000,6.99095,7.05831,6.96697,7.02901,80760.512710212,0
+NVG.US,D,20110502,000000,7.05416,7.09568,7.01937,7.08141,89535.986020052,0
+NVG.US,D,20110503,000000,7.0688,7.10705,7.02411,7.07506,110217.61959294,0
+NVG.US,D,20110504,000000,7.08489,7.12226,7.06496,7.11688,86761.342045932,0
+NVG.US,D,20110505,000000,7.10069,7.11128,7.0688,7.08017,90529.377072515,0
+NVG.US,D,20110506,000000,7.10743,7.14135,7.08074,7.10743,133690.5055588,0
+NVG.US,D,20110509,000000,7.10743,7.13788,7.08074,7.11688,61656.678928063,0
+NVG.US,D,20110510,000000,7.10743,7.17594,7.08489,7.17014,63283.265949179,0
+NVG.US,D,20110511,000000,7.17516,7.19315,7.14549,7.19315,102268.4151209,0
+NVG.US,D,20110512,000000,7.17014,7.20579,7.14616,7.20579,97329.486565388,0
+NVG.US,D,20110513,000000,7.20579,7.22844,7.18276,7.19924,27842.976175755,0
+NVG.US,D,20110516,000000,7.21088,7.25743,7.18807,7.21783,101016.55555007,0
+NVG.US,D,20110517,000000,7.23846,7.23846,7.18276,7.18807,56621.213937997,0
+NVG.US,D,20110518,000000,7.17594,7.21783,7.17594,7.20579,44884.251941976,0
+NVG.US,D,20110519,000000,7.21783,7.22131,7.16504,7.16504,80598.580626425,0
+NVG.US,D,20110520,000000,7.18191,7.23296,7.15954,7.18191,71399.592635912,0
+NVG.US,D,20110523,000000,7.18276,7.2478,7.16504,7.18807,111325.19352501,0
+NVG.US,D,20110524,000000,7.17014,7.2478,7.16051,7.18807,107124.30158214,0
+NVG.US,D,20110525,000000,7.18807,7.21088,7.16051,7.18807,70256.725813799,0
+NVG.US,D,20110526,000000,7.21783,7.24289,7.15484,7.24289,97068.94199468,0
+NVG.US,D,20110527,000000,7.2478,7.28362,7.22131,7.25743,75461.389070902,0
+NVG.US,D,20110531,000000,7.28998,7.31273,7.2478,7.28159,57506.650267933,0
+NVG.US,D,20110601,000000,7.29337,7.30425,7.22131,7.22131,151857.00170211,0
+NVG.US,D,20110602,000000,7.20579,7.22844,7.19315,7.20579,138438.43729752,0
+NVG.US,D,20110603,000000,7.18191,7.24289,7.18191,7.23296,58429.455540284,0
+NVG.US,D,20110606,000000,7.20579,7.25743,7.19877,7.23846,121008.9397407,0
+NVG.US,D,20110607,000000,7.26734,7.26734,7.22697,7.23131,73609.550369133,0
+NVG.US,D,20110608,000000,7.25571,7.25571,7.20376,7.23131,81905.45558468,0
+NVG.US,D,20110609,000000,7.25098,7.26734,7.20945,7.26734,41931.06746522,0
+NVG.US,D,20110610,000000,7.26369,7.27996,7.23846,7.25231,36944.389705524,0
+NVG.US,D,20110613,000000,7.24289,7.25743,7.20579,7.22844,39886.155894321,0
+NVG.US,D,20110614,000000,7.21783,7.28362,7.21783,7.27361,78051.264385315,0
+NVG.US,D,20110615,000000,7.25231,7.27996,7.22131,7.22131,53042.099675832,0
+NVG.US,D,20110616,000000,7.2322,7.29432,7.18565,7.22776,80105.518191817,0
+NVG.US,D,20110617,000000,7.23296,7.27361,7.19315,7.2478,60396.515147823,0
+NVG.US,D,20110620,000000,7.22131,7.27996,7.19315,7.25743,121927.59290834,0
+NVG.US,D,20110621,000000,7.2478,7.32776,7.2478,7.28874,119506.91586097,0
+NVG.US,D,20110622,000000,7.30963,7.3448,7.28874,7.3448,96405.64326686,0
+NVG.US,D,20110623,000000,7.3448,7.42043,7.33825,7.37998,91639.027056926,0
+NVG.US,D,20110624,000000,7.39943,7.39943,7.32083,7.3553,82018.600438095,0
+NVG.US,D,20110627,000000,7.3501,7.37998,7.30963,7.32083,84112.299239366,0
+NVG.US,D,20110628,000000,7.3501,7.37427,7.32083,7.35589,73672.869965998,0
+NVG.US,D,20110629,000000,7.33354,7.3501,7.27996,7.29337,104206.40999544,0
+NVG.US,D,20110630,000000,7.28238,7.30963,7.26031,7.26667,70058.46281378,0
+NVG.US,D,20110701,000000,7.29238,7.32679,7.29238,7.32679,67553.705645972,0
+NVG.US,D,20110705,000000,7.32679,7.37525,7.32679,7.36234,89308.658287044,0
+NVG.US,D,20110706,000000,7.37611,7.39134,7.32832,7.35078,97539.16785337,0
+NVG.US,D,20110707,000000,7.32083,7.4004,7.32083,7.36928,112683.96979215,0
+NVG.US,D,20110708,000000,7.3448,7.42736,7.3448,7.42736,69507.270913197,0
+NVG.US,D,20110711,000000,7.42554,7.4422,7.3553,7.4422,90681.966920698,0
+NVG.US,D,20110712,000000,7.42736,7.46552,7.42736,7.46552,48758.165638725,0
+NVG.US,D,20110713,000000,7.49576,7.52053,7.46946,7.47399,56223.649911774,0
+NVG.US,D,20110714,000000,7.46946,7.48372,7.42554,7.4422,58170.987021932,0
+NVG.US,D,20110715,000000,7.43517,7.44508,7.41002,7.41996,66283.16160395,0
+NVG.US,D,20110718,000000,7.39943,7.42554,7.38393,7.39943,72427.238552252,0
+NVG.US,D,20110719,000000,7.42342,7.48267,7.4026,7.45769,74496.024725248,0
+NVG.US,D,20110720,000000,7.4422,7.56927,7.4422,7.54789,71523.117751109,0
+NVG.US,D,20110721,000000,7.53738,7.56927,7.52053,7.53738,65966.563619623,0
+NVG.US,D,20110722,000000,7.53882,7.53882,7.48103,7.48103,82243.852118749,0
+NVG.US,D,20110725,000000,7.45907,7.48372,7.43131,7.48045,56798.716414454,0
+NVG.US,D,20110726,000000,7.48267,7.48776,7.4026,7.42342,80356.720526923,0
+NVG.US,D,20110727,000000,7.43131,7.43131,7.25098,7.26281,124035.8240761,0
+NVG.US,D,20110728,000000,7.24702,7.2845,7.19877,7.19877,118666.11465668,0
+NVG.US,D,20110729,000000,7.18663,7.19877,7.1134,7.16775,126703.55135388,0
+NVG.US,D,20110801,000000,7.24202,7.34394,7.24202,7.2875,94652.417052014,0
+NVG.US,D,20110802,000000,7.31185,7.38393,7.2951,7.31764,97350.247088951,0
+NVG.US,D,20110803,000000,7.35589,7.36928,7.28794,7.36928,85530.242998681,0
+NVG.US,D,20110804,000000,7.33526,7.4026,7.29991,7.29991,76615.674180973,0
+NVG.US,D,20110805,000000,7.29238,7.38082,7.19789,7.25098,132717.87502991,0
+NVG.US,D,20110808,000000,7.13991,7.23662,6.91678,6.99529,170840.42444759,0
+NVG.US,D,20110809,000000,6.92255,7.16282,6.92255,7.11994,206207.01436237,0
+NVG.US,D,20110810,000000,7.04944,7.2792,7.04944,7.21629,133088.4503755,0
+NVG.US,D,20110811,000000,7.16282,7.27275,7.15782,7.27275,126903.89040625,0
+NVG.US,D,20110812,000000,7.25098,7.31523,7.25098,7.27275,59555.713943544,0
+NVG.US,D,20110815,000000,7.32083,7.43219,7.30425,7.38979,112369.44786019,0
+NVG.US,D,20110816,000000,7.38477,7.4369,7.38082,7.42736,118519.75296556,0
+NVG.US,D,20110817,000000,7.4004,7.47562,7.4004,7.45991,119712.44504422,0
+NVG.US,D,20110818,000000,7.45521,7.45521,7.38082,7.39538,84268.003166083,0
+NVG.US,D,20110819,000000,7.33825,7.4211,7.33825,7.39538,106023.99383334,0
+NVG.US,D,20110822,000000,7.41157,7.44596,7.33825,7.40541,110894.41266108,0
+NVG.US,D,20110823,000000,7.4369,7.48536,7.4211,7.48536,53117.875586836,0
+NVG.US,D,20110824,000000,7.47562,7.54345,7.47562,7.5162,61192.681226443,0
+NVG.US,D,20110825,000000,7.53882,7.53882,7.42736,7.47102,123345.53666764,0
+NVG.US,D,20110826,000000,7.45222,7.53024,7.42823,7.46629,123763.86121741,0
+NVG.US,D,20110829,000000,7.47102,7.55569,7.46552,7.52777,87482.770239728,0
+NVG.US,D,20110830,000000,7.53412,7.5661,7.52777,7.53412,61468.796189824,0
+NVG.US,D,20110831,000000,7.54422,7.58256,7.53882,7.56291,129895.4818516,0
+NVG.US,D,20110901,000000,7.59287,7.61917,7.56118,7.57727,83627.541014184,0
+NVG.US,D,20110902,000000,7.56291,7.59943,7.55646,7.57861,86709.440737026,0
+NVG.US,D,20110906,000000,7.53806,7.61917,7.53333,7.57648,74601.903395417,0
+NVG.US,D,20110907,000000,7.61917,7.63564,7.56021,7.56532,87272.050925568,0
+NVG.US,D,20110908,000000,7.55396,7.62611,7.55396,7.59691,107897.63108484,0
+NVG.US,D,20110909,000000,7.61138,7.64885,7.57341,7.64885,79101.746877572,0
+NVG.US,D,20110912,000000,7.63314,7.66126,7.62843,7.63893,101715.14716795,0
+NVG.US,D,20110913,000000,7.64268,7.68363,7.62341,7.62341,79154.686212658,0
+NVG.US,D,20110914,000000,7.62843,7.66743,7.62341,7.62843,34657.618035122,0
+NVG.US,D,20110915,000000,7.65483,7.65483,7.58256,7.58256,106337.47773913,0
+NVG.US,D,20110916,000000,7.5898,7.63314,7.57341,7.57341,77244.718044914,0
+NVG.US,D,20110919,000000,7.58778,7.61695,7.57341,7.60655,90801.339931182,0
+NVG.US,D,20110920,000000,7.5898,7.67387,7.57341,7.64885,166856.47997598,0
+NVG.US,D,20110921,000000,7.63314,7.68363,7.60655,7.61695,126653.72609732,0
+NVG.US,D,20110922,000000,7.64268,7.70038,7.58778,7.64885,137069.28076859,0
+NVG.US,D,20110923,000000,7.61435,7.69807,7.61435,7.69249,90851.16518773,0
+NVG.US,D,20110926,000000,7.67841,7.70038,7.64885,7.65483,93677.710470756,0
+NVG.US,D,20110927,000000,7.65483,7.6891,7.63893,7.64268,143034.81721426,0
+NVG.US,D,20110928,000000,7.66743,7.7053,7.62843,7.62843,161970.49075555,0
+NVG.US,D,20110929,000000,7.67387,7.68363,7.64885,7.65483,52662.18209464,0
+NVG.US,D,20110930,000000,7.67341,7.69432,7.66648,7.66648,76239.908704493,0
+NVG.US,D,20111003,000000,7.67841,7.72244,7.67841,7.71108,108435.32864511,0
+NVG.US,D,20111004,000000,7.72099,7.72486,7.57005,7.60317,151905.7889325,0
+NVG.US,D,20111005,000000,7.58681,7.63247,7.58681,7.59469,80835.250595038,0
+NVG.US,D,20111006,000000,7.58256,7.61138,7.56676,7.59469,95946.83569613,0
+NVG.US,D,20111007,000000,7.5842,7.60317,7.50809,7.53806,124393.94310754,0
+NVG.US,D,20111010,000000,7.57005,7.65897,7.5213,7.65897,96259.281575746,0
+NVG.US,D,20111011,000000,7.62611,7.65897,7.60828,7.61435,69547.753934143,0
+NVG.US,D,20111012,000000,7.64027,7.67185,7.46301,7.47956,152254.56572834,0
+NVG.US,D,20111013,000000,7.50809,7.55396,7.46301,7.50192,105132.32934633,0
+NVG.US,D,20111014,000000,7.5213,7.63179,7.50809,7.63179,61607.891697692,0
+NVG.US,D,20111017,000000,7.60317,7.64027,7.57005,7.61435,80370.214867239,0
+NVG.US,D,20111018,000000,7.57648,7.62611,7.57648,7.61917,88787.569145625,0
+NVG.US,D,20111019,000000,7.64027,7.69807,7.5842,7.61917,98294.850911041,0
+NVG.US,D,20111020,000000,7.61917,7.65897,7.59191,7.63564,65053.100582877,0
+NVG.US,D,20111021,000000,7.66743,7.70607,7.616,7.6891,73174.6174005,0
+NVG.US,D,20111024,000000,7.66396,7.73121,7.64027,7.64027,119424.91179288,0
+NVG.US,D,20111025,000000,7.62341,7.66926,7.61138,7.62341,131252.1820664,0
+NVG.US,D,20111026,000000,7.62611,7.67185,7.59191,7.64027,86377.272360027,0
+NVG.US,D,20111027,000000,7.68595,7.69249,7.62611,7.64027,134740.98805106,0
+NVG.US,D,20111028,000000,7.61138,7.65483,7.61138,7.6419,91536.262465291,0
+NVG.US,D,20111031,000000,7.61917,7.70607,7.61435,7.67341,78905.55992991,0
+NVG.US,D,20111101,000000,7.67467,7.74904,7.65637,7.67467,132320.31100369,0
+NVG.US,D,20111102,000000,7.67553,7.69807,7.65897,7.66396,68266.829630342,0
+NVG.US,D,20111103,000000,7.64951,7.70203,7.63893,7.67467,67812.174164323,0
+NVG.US,D,20111104,000000,7.70203,7.74904,7.69094,7.72486,83479.103270713,0
+NVG.US,D,20111107,000000,7.70038,7.76271,7.70038,7.75231,84773.521914829,0
+NVG.US,D,20111108,000000,7.76271,7.79432,7.73718,7.79432,114898.0796301,0
+NVG.US,D,20111109,000000,7.74904,7.80876,7.73969,7.76995,83175.999626702,0
+NVG.US,D,20111110,000000,7.76423,7.82986,7.76009,7.82428,90200.322774049,0
+NVG.US,D,20111111,000000,7.84017,7.84017,7.77958,7.83381,67675.154708813,0
+NVG.US,D,20111114,000000,7.84017,7.86253,7.81127,7.84017,99332.877089163,0
+NVG.US,D,20111115,000000,7.86253,7.86878,7.80636,7.85239,111807.87569783,0
+NVG.US,D,20111116,000000,7.85721,7.86878,7.81511,7.85721,68767.158248196,0
+NVG.US,D,20111117,000000,7.83381,7.86878,7.83381,7.86878,126106.68630145,0
+NVG.US,D,20111118,000000,7.86878,7.88294,7.83381,7.88294,70232.851211703,0
+NVG.US,D,20111121,000000,7.85239,7.88787,7.8267,7.87966,64337.900546152,0
+NVG.US,D,20111122,000000,7.87966,7.92812,7.86878,7.90183,93250.043685369,0
+NVG.US,D,20111123,000000,7.87966,7.91956,7.83381,7.91956,123683.93320173,0
+NVG.US,D,20111125,000000,7.90616,7.93082,7.8498,7.91725,42736.575779442,0
+NVG.US,D,20111128,000000,7.9395,7.9395,7.84565,7.90183,137177.23549111,0
+NVG.US,D,20111129,000000,7.92465,7.92812,7.84565,7.84565,81850.440197241,0
+NVG.US,D,20111130,000000,7.84324,7.91656,7.84324,7.89296,108195.54459796,0
+NVG.US,D,20111201,000000,7.87966,7.91956,7.87476,7.91956,104397.40681223,0
+NVG.US,D,20111202,000000,7.92369,7.93718,7.89546,7.91725,91690.928365833,0
+NVG.US,D,20111205,000000,7.89951,7.93718,7.89546,7.92812,84437.201433118,0
+NVG.US,D,20111206,000000,7.93409,7.97456,7.91561,7.97456,85234.405537916,0
+NVG.US,D,20111207,000000,7.98968,8.0185,7.92465,8.00683,130995.7896004,0
+NVG.US,D,20111208,000000,8.0185,8.05144,7.79769,7.82522,597293.75723145,0
+NVG.US,D,20111209,000000,7.81851,7.93082,7.79574,7.90616,263987.70354132,0
+NVG.US,D,20111212,000000,7.93082,7.93718,7.88122,7.90616,136298.02731824,0
+NVG.US,D,20111213,000000,7.95125,7.96685,7.89951,7.90616,114041.70803315,0
+NVG.US,D,20111214,000000,7.95635,7.98082,7.92812,7.97716,165297.36465643,0
+NVG.US,D,20111215,000000,7.99303,7.99303,7.91725,7.91725,143657.63292113,0
+NVG.US,D,20111216,000000,7.91561,7.99545,7.91561,7.99545,111287.82458259,0
+NVG.US,D,20111219,000000,7.99303,8.0052,7.95125,7.99979,107355.78141988,0
+NVG.US,D,20111220,000000,8.02474,8.05316,7.99979,8.05316,134738.9119987,0
+NVG.US,D,20111221,000000,8.01058,8.09044,8.01058,8.09044,181413.75909794,0
+NVG.US,D,20111222,000000,8.09044,8.10885,8.07099,8.10885,137971.32551737,0
+NVG.US,D,20111223,000000,8.12599,8.13033,8.11059,8.12599,50606.890261959,0
+NVG.US,D,20111227,000000,8.13333,8.16059,8.11299,8.16059,108102.12224194,0
+NVG.US,D,20111228,000000,8.1651,8.17629,8.09044,8.1235,72092.994122897,0
+NVG.US,D,20111229,000000,8.09633,8.18148,8.09044,8.14017,123706.76977764,0
+NVG.US,D,20111230,000000,8.1944,8.22532,8.1155,8.1651,155427.81175484,0
+NVG.US,D,20120103,000000,8.16416,8.19709,8.1208,8.1918,140540.44030822,0
+NVG.US,D,20120104,000000,8.13033,8.22099,8.0733,8.07668,165874.50721147,0
+NVG.US,D,20120105,000000,8.11059,8.14257,8.04439,8.08314,139575.07596258,0
+NVG.US,D,20120106,000000,8.05568,8.13688,8.05568,8.11464,175229.1991287,0
+NVG.US,D,20120109,000000,8.11059,8.1918,8.07668,8.16416,148926.65380127,0
+NVG.US,D,20120110,000000,8.17388,8.1918,8.13033,8.14623,143987.72524578,0
+NVG.US,D,20120111,000000,8.16934,8.23321,8.15893,8.23321,135064.85221863,0
+NVG.US,D,20120112,000000,8.26578,8.26578,8.18053,8.23321,144894.96012544,0
+NVG.US,D,20120113,000000,8.1918,8.28101,8.1918,8.28101,119104.16170384,0
+NVG.US,D,20120117,000000,8.28526,8.28526,8.1996,8.22794,99366.093926864,0
+NVG.US,D,20120118,000000,8.26404,8.31194,8.21395,8.25749,102176.03079104,0
+NVG.US,D,20120119,000000,8.28101,8.29835,8.24506,8.29835,119716.59714894,0
+NVG.US,D,20120120,000000,8.29835,8.29835,8.24506,8.29401,76239.908704493,0
+NVG.US,D,20120123,000000,8.26404,8.33641,8.26404,8.33207,210567.76233667,0
+NVG.US,D,20120124,000000,8.30953,8.34767,8.27561,8.34767,155606.35225748,0
+NVG.US,D,20120125,000000,8.32079,8.35845,8.30372,8.35845,151258.06059734,0
+NVG.US,D,20120126,000000,8.39477,8.46116,8.34767,8.39477,160882.63932088,0
+NVG.US,D,20120127,000000,8.40489,8.46375,8.3681,8.39931,132664.93569482,0
+NVG.US,D,20120130,000000,8.39749,8.46116,8.39477,8.46116,179015.91862649,0
+NVG.US,D,20120131,000000,8.44604,8.49632,8.41499,8.46203,203161.44555577,0
+NVG.US,D,20120201,000000,8.51857,8.51857,8.44237,8.46905,167742.95433208,0
+NVG.US,D,20120202,000000,8.50018,8.50018,8.39749,8.42937,156574.83068167,0
+NVG.US,D,20120203,000000,8.44968,8.46375,8.39063,8.43245,174207.78136942,0
+NVG.US,D,20120206,000000,8.44323,8.44323,8.37773,8.39931,106677.95032556,0
+NVG.US,D,20120207,000000,8.43707,8.48061,8.38699,8.47001,147792.09118859,0
+NVG.US,D,20120208,000000,8.47001,8.52926,8.43707,8.52926,112312.3564204,0
+NVG.US,D,20120209,000000,8.55778,8.56992,8.44604,8.48061,167260.27215927,0
+NVG.US,D,20120210,000000,8.50325,8.50325,8.41849,8.42668,117849.18805449,0
+NVG.US,D,20120213,000000,8.46375,8.47829,8.44968,8.47829,227456.4482547,0
+NVG.US,D,20120214,000000,8.48687,8.48687,8.31194,8.3155,227258.18525468,0
+NVG.US,D,20120215,000000,8.3681,8.38514,8.31097,8.31097,119152.94893421,0
+NVG.US,D,20120216,000000,8.32869,8.34015,8.24778,8.26578,194813.63903132,0
+NVG.US,D,20120217,000000,8.23823,8.26578,8.19265,8.25903,114945.82883429,0
+NVG.US,D,20120221,000000,8.2836,8.37147,8.25201,8.37147,102859.05201624,0
+NVG.US,D,20120222,000000,8.35567,8.36106,8.29573,8.31194,138575.45675306,0
+NVG.US,D,20120223,000000,8.35567,8.35567,8.25201,8.29573,103277.37656602,0
+NVG.US,D,20120224,000000,8.31915,8.37147,8.30855,8.37147,55765.880367224,0
+NVG.US,D,20120227,000000,8.39063,8.44323,8.36106,8.39063,149076.12957093,0
+NVG.US,D,20120228,000000,8.4127,8.42668,8.35567,8.42668,109942.54265574,0
+NVG.US,D,20120229,000000,8.44968,8.44968,8.35923,8.40489,110743.89886525,0
+NVG.US,D,20120301,000000,8.37147,8.4549,8.37147,8.43245,167738.80222738,0
+NVG.US,D,20120302,000000,8.45058,8.46018,8.39063,8.42762,89013.858852457,0
+NVG.US,D,20120305,000000,8.42204,8.44604,8.36443,8.381,107739.85110576,0
+NVG.US,D,20120306,000000,8.40026,8.41923,8.34015,8.34951,137310.10284191,0
+NVG.US,D,20120307,000000,8.37773,8.41923,8.36019,8.39669,48676.161570653,0
+NVG.US,D,20120308,000000,8.40557,8.46018,8.39063,8.41923,109241.87498551,0
+NVG.US,D,20120309,000000,8.44237,8.45749,8.41499,8.44604,108898.28832054,0
+NVG.US,D,20120312,000000,8.46116,8.46116,8.42204,8.44604,77742.970610412,0
+NVG.US,D,20120313,000000,8.43707,8.48061,8.41499,8.46557,84817.119014311,0
+NVG.US,D,20120314,000000,8.44237,8.45749,8.28013,8.28526,116448.89074022,0
+NVG.US,D,20120315,000000,8.31915,8.31915,8.07581,8.11212,278424.57162665,0
+NVG.US,D,20120316,000000,8.12263,8.12263,7.80376,7.96858,509311.69640005,0
+NVG.US,D,20120319,000000,7.99643,8.08478,7.90828,8.04585,246967.18829868,0
+NVG.US,D,20120320,000000,8.07011,8.16059,8.06356,8.16059,128466.11980433,0
+NVG.US,D,20120321,000000,8.2047,8.22532,8.11212,8.1996,135480.06268989,0
+NVG.US,D,20120322,000000,8.22794,8.23997,8.1445,8.1996,264108.11457801,0
+NVG.US,D,20120323,000000,8.20837,8.22629,8.12938,8.13525,92034.51503079,0
+NVG.US,D,20120326,000000,8.14884,8.1651,8.07926,8.14017,80493.739982435,0
+NVG.US,D,20120327,000000,8.14884,8.14884,8.0524,8.12773,147154.74311521,0
+NVG.US,D,20120328,000000,8.12773,8.23563,8.11636,8.23563,197136.74161796,0
+NVG.US,D,20120329,000000,8.21858,8.27465,8.17714,8.18245,81382.290390907,0
+NVG.US,D,20120330,000000,8.23486,8.2492,8.18148,8.239,122503.69743718,0
+NVG.US,D,20120402,000000,8.28274,8.30007,8.10346,8.17976,162363.90267706,0
+NVG.US,D,20120403,000000,8.22186,8.22186,8.16337,8.18602,67787.26153605,0
+NVG.US,D,20120404,000000,8.17484,8.22705,8.17484,8.2237,84120.60344879,0
+NVG.US,D,20120405,000000,8.24334,8.25296,8.21568,8.24334,61567.408676746,0
+NVG.US,D,20120409,000000,8.25749,8.3155,8.25749,8.31027,42565.301460053,0
+NVG.US,D,20120410,000000,8.27677,8.34951,8.27677,8.32262,79142.22989852,0
+NVG.US,D,20120411,000000,8.32262,8.40557,8.32262,8.36723,100021.08844526,0
+NVG.US,D,20120412,000000,8.33293,8.39669,8.32262,8.36019,60537.686708047,0
+NVG.US,D,20120413,000000,8.40557,8.40557,8.32869,8.39669,43934.457988995,0
+NVG.US,D,20120416,000000,8.41347,8.41347,8.32869,8.34015,106599.06033601,0
+NVG.US,D,20120417,000000,8.381,8.381,8.32455,8.32956,25204.313630969,0
+NVG.US,D,20120418,000000,8.37147,8.37147,8.3155,8.35567,81022.095307097,0
+NVG.US,D,20120419,000000,8.39063,8.39063,8.32869,8.35567,100118.662906,0
+NVG.US,D,20120420,000000,8.38699,8.38699,8.32956,8.3575,78021.161626149,0
+NVG.US,D,20120423,000000,8.35567,8.39063,8.33293,8.33293,134882.1596113,0
+NVG.US,D,20120424,000000,8.36723,8.37147,8.33293,8.36723,94587.021402792,0
+NVG.US,D,20120425,000000,8.38514,8.41347,8.36019,8.39063,62575.3320957,0
+NVG.US,D,20120426,000000,8.41347,8.44323,8.36723,8.38514,115164.85235786,0
+NVG.US,D,20120427,000000,8.41499,8.41499,8.3706,8.39669,61126.247551044,0
+NVG.US,D,20120430,000000,8.39669,8.41174,8.37147,8.39931,120589.57716474,0
+NVG.US,D,20120501,000000,8.40903,8.44604,8.40316,8.42204,217625.30232173,0
+NVG.US,D,20120502,000000,8.44323,8.46462,8.41923,8.42762,146668.94686385,0
+NVG.US,D,20120503,000000,8.46203,8.49632,8.45316,8.46203,119051.22236876,0
+NVG.US,D,20120504,000000,8.48061,8.51954,8.45846,8.51954,78689.65048486,0
+NVG.US,D,20120507,000000,8.51954,8.51954,8.4709,8.50249,100914.82898462,0
+NVG.US,D,20120508,000000,8.51587,8.54922,8.49632,8.51954,125439.23546891,0
+NVG.US,D,20120509,000000,8.54922,8.54922,8.48418,8.4916,151463.5897806,0
+NVG.US,D,20120510,000000,8.51771,8.52232,8.48418,8.51136,78540.174715209,0
+NVG.US,D,20120511,000000,8.55326,8.55326,8.50249,8.54372,50474.022911159,0
+NVG.US,D,20120514,000000,8.57166,8.57166,8.4916,8.53005,117229.48642616,0
+NVG.US,D,20120515,000000,8.58967,8.58967,8.51587,8.53005,67702.143389445,0
+NVG.US,D,20120516,000000,8.55953,8.55953,8.47647,8.51954,84488.064715847,0
+NVG.US,D,20120517,000000,8.50249,8.50249,8.37408,8.38699,406072.72680262,0
+NVG.US,D,20120518,000000,8.39669,8.42204,8.30189,8.33543,154181.14231493,0
+NVG.US,D,20120521,000000,8.36366,8.36366,8.31367,8.34623,161045.60943083,0
+NVG.US,D,20120522,000000,8.36366,8.38699,8.34623,8.38699,100520.37903693,0
+NVG.US,D,20120523,000000,8.3575,8.40316,8.3575,8.39399,107686.91177067,0
+NVG.US,D,20120524,000000,8.40316,8.40316,8.34276,8.3575,168618.01040024,0
+NVG.US,D,20120525,000000,8.3575,8.42204,8.3575,8.38699,87306.305789448,0
+NVG.US,D,20120529,000000,8.40903,8.42204,8.37408,8.38699,66079.708473039,0
+NVG.US,D,20120530,000000,8.3706,8.41499,8.35113,8.39399,137794.8610671,0
+NVG.US,D,20120531,000000,8.38418,8.46018,8.38418,8.46018,106136.10066057,0
+NVG.US,D,20120601,000000,8.40489,8.47358,8.40489,8.41174,93718.193491703,0
+NVG.US,D,20120604,000000,8.42937,8.44237,8.39669,8.44237,130748.73937001,0
+NVG.US,D,20120605,000000,8.42012,8.4515,8.40651,8.43524,100059.49541385,0
+NVG.US,D,20120606,000000,8.44064,8.46557,8.44064,8.4515,50031.823759281,0
+NVG.US,D,20120607,000000,8.46905,8.46905,8.42012,8.46116,82019.638464274,0
+NVG.US,D,20120608,000000,8.44968,8.50412,8.44968,8.50412,192907.82296829,0
+NVG.US,D,20120611,000000,8.50412,8.50412,8.47358,8.47358,68695.534441906,0
+NVG.US,D,20120612,000000,8.51136,8.51136,8.44968,8.46819,92974.966748169,0
+NVG.US,D,20120613,000000,8.46819,8.47986,8.44323,8.46819,72045.244918705,0
+NVG.US,D,20120614,000000,8.50412,8.50412,8.45564,8.46018,112185.71722666,0
+NVG.US,D,20120615,000000,8.48418,8.48418,8.39931,8.41849,78724.943374916,0
+NVG.US,D,20120618,000000,8.42668,8.45564,8.42668,8.44323,68456.788420938,0
+NVG.US,D,20120619,000000,8.45564,8.49247,8.44968,8.48418,110002.74817408,0
+NVG.US,D,20120620,000000,8.51136,8.51136,8.46819,8.48813,161191.97112195,0
+NVG.US,D,20120621,000000,8.47986,8.51771,8.46018,8.47986,106707.01505854,0
+NVG.US,D,20120622,000000,8.48987,8.49535,8.46116,8.46557,121915.1365942,0
+NVG.US,D,20120625,000000,8.46375,8.49247,8.46018,8.49247,102496.78088007,0
+NVG.US,D,20120626,000000,8.51136,8.52232,8.46375,8.46819,108846.38701165,0
+NVG.US,D,20120627,000000,8.50412,8.53995,8.49247,8.51136,93686.014680181,0
+NVG.US,D,20120628,000000,8.52839,8.55682,8.49247,8.51136,146117.75496327,0
+NVG.US,D,20120629,000000,8.55248,8.55248,8.51771,8.5336,132807.14528122,0
+NVG.US,D,20120702,000000,8.58138,8.60739,8.55682,8.60739,116152.01525327,0
+NVG.US,D,20120703,000000,8.64237,8.65314,8.60739,8.61922,49017.672183255,0
+NVG.US,D,20120705,000000,8.66973,8.66973,8.63369,8.64872,104288.41406352,0
+NVG.US,D,20120706,000000,8.63369,8.69324,8.62281,8.69324,72612.007211958,0
+NVG.US,D,20120709,000000,8.7123,8.71704,8.66973,8.7123,82888.466375361,0
+NVG.US,D,20120710,000000,8.73717,8.75132,8.68024,8.72386,157760.25657709,0
+NVG.US,D,20120711,000000,8.768,8.78224,8.66973,8.70672,112471.17442565,0
+NVG.US,D,20120712,000000,8.73051,8.73051,8.62281,8.63852,143497.77688969,0
+NVG.US,D,20120713,000000,8.66973,8.6993,8.65412,8.66973,72323.435934439,0
+NVG.US,D,20120716,000000,8.7123,8.75132,8.68024,8.73717,99169.906979198,0
+NVG.US,D,20120717,000000,8.77252,8.77252,8.69324,8.73051,116271.38826378,0
+NVG.US,D,20120718,000000,8.73051,8.77252,8.72386,8.73051,97075.170151749,0
+NVG.US,D,20120719,000000,8.75613,8.77954,8.6993,8.7123,91617.228507184,0
+NVG.US,D,20120720,000000,8.74679,8.78224,8.72386,8.77954,97402.148397858,0
+NVG.US,D,20120723,000000,8.74043,8.7887,8.73717,8.75132,109434.94785465,0
+NVG.US,D,20120724,000000,8.77954,8.81191,8.76154,8.81191,107250.94077587,0
+NVG.US,D,20120725,000000,8.81191,8.89177,8.81191,8.86529,141415.49637638,0
+NVG.US,D,20120726,000000,8.87589,8.91338,8.85122,8.90854,84658.30100906,0
+NVG.US,D,20120727,000000,8.91808,8.93869,8.83898,8.85874,87995.55517172,0
+NVG.US,D,20120730,000000,8.88706,8.88706,8.77252,8.79429,155473.48490669,0
+NVG.US,D,20120731,000000,8.82866,8.86529,8.7887,8.80442,114517.12402272,0
+NVG.US,D,20120801,000000,8.8177,8.85874,8.7887,8.81191,169344.62872492,0
+NVG.US,D,20120802,000000,8.83417,8.86905,8.79892,8.79892,93699.509020498,0
+NVG.US,D,20120803,000000,8.83417,8.85122,8.7887,8.7887,64923.347310612,0
+NVG.US,D,20120806,000000,8.82866,8.88234,8.8177,8.88234,72350.424615072,0
+NVG.US,D,20120807,000000,8.90489,8.90489,8.84409,8.84409,75961.717688756,0
+NVG.US,D,20120808,000000,8.88234,8.89177,8.8177,8.84409,114758.98412223,0
+NVG.US,D,20120809,000000,8.85874,8.86529,8.79892,8.8177,80953.585579341,0
+NVG.US,D,20120810,000000,8.84409,8.86529,8.79429,8.81191,115890.43265638,0
+NVG.US,D,20120813,000000,8.77165,8.80074,8.6254,8.67222,454407.37776065,0
+NVG.US,D,20120814,000000,8.67222,8.71048,8.53813,8.56712,1081531.931299,0
+NVG.US,D,20120815,000000,8.54922,8.59766,8.4916,8.53813,889555.21781246,0
+NVG.US,D,20120816,000000,8.55489,8.6019,8.53099,8.58601,394630.56424117,0
+NVG.US,D,20120817,000000,8.57261,8.6183,8.55489,8.6019,349078.86146669,0
+NVG.US,D,20120820,000000,8.57946,8.63514,8.57946,8.6254,357014.57159841,0
+NVG.US,D,20120821,000000,8.65229,8.66317,8.58601,8.6019,405788.30762982,0
+NVG.US,D,20120822,000000,8.63514,8.63514,8.50864,8.59245,426149.19111365,0
+NVG.US,D,20120823,000000,8.60644,8.63514,8.57261,8.60644,284743.03697289,0
+NVG.US,D,20120824,000000,8.60644,8.6414,8.60644,8.6414,248418.34889569,0
+NVG.US,D,20120827,000000,8.66317,8.66317,8.63514,8.65768,225653.3967833,0
+NVG.US,D,20120828,000000,8.63514,8.68966,8.63514,8.67753,268832.17171463,0
+NVG.US,D,20120829,000000,8.72675,8.76431,8.69516,8.76431,170421.06187164,0
+NVG.US,D,20120830,000000,8.75806,8.77666,8.69516,8.77165,173571.47132222,0
+NVG.US,D,20120831,000000,8.75325,8.78601,8.73812,8.78051,137793.82304092,0
+NVG.US,D,20120904,000000,8.8412,8.8412,8.73341,8.73812,159155.36376049,0
+NVG.US,D,20120905,000000,8.76431,8.78601,8.71972,8.73341,152657.31988544,0
+NVG.US,D,20120906,000000,8.74399,8.78051,8.71972,8.72675,94885.972942091,0
+NVG.US,D,20120907,000000,8.75806,8.77666,8.73341,8.77165,107823.9312262,0
+NVG.US,D,20120910,000000,8.78601,8.80074,8.75806,8.79159,74361.081322093,0
+NVG.US,D,20120911,000000,8.80836,8.81577,8.76431,8.79159,102346.26708425,0
+NVG.US,D,20120912,000000,8.83898,8.8597,8.7887,8.8597,123395.36192421,0
+NVG.US,D,20120913,000000,8.87684,8.87684,8.79892,8.80442,106514.98021559,0
+NVG.US,D,20120914,000000,8.79429,8.82329,8.77252,8.77252,61734.530891422,0
+NVG.US,D,20120917,000000,8.79429,8.8522,8.73619,8.76066,138953.29828189,0
+NVG.US,D,20120918,000000,8.8177,8.8177,8.76066,8.8177,126097.34406585,0
+NVG.US,D,20120919,000000,8.84409,8.8597,8.82329,8.8597,101014.47949772,0
+NVG.US,D,20120920,000000,8.8597,8.90583,8.82329,8.84409,122376.02021727,0
+NVG.US,D,20120921,000000,8.87684,8.91066,8.84409,8.91066,186919.4499467,0
+NVG.US,D,20120924,000000,8.93396,8.95073,8.90015,8.93396,114774.55451491,0
+NVG.US,D,20120925,000000,8.95073,8.95073,8.91904,8.95073,103350.0383985,0
+NVG.US,D,20120926,000000,8.9753,9.03532,8.95073,9.01142,95264.852497104,0
+NVG.US,D,20120927,000000,9.04015,9.04015,8.93396,8.9912,95821.234528579,0
+NVG.US,D,20120928,000000,9.01914,9.03532,8.98166,9.03532,86574.497333872,0
+NVG.US,D,20121001,000000,9.03532,9.05815,8.99824,9.02965,118643.27808076,0
+NVG.US,D,20121002,000000,9.05815,9.08012,8.98552,9.07057,128909.35698239,0
+NVG.US,D,20121003,000000,9.07057,9.07057,9.03532,9.06471,54703.979587005,0
+NVG.US,D,20121004,000000,9.07529,9.07529,8.95718,8.98166,108198.6586765,0
+NVG.US,D,20121005,000000,8.95718,8.99824,8.92849,8.95073,130742.51121294,0
+NVG.US,D,20121008,000000,8.98166,9.01142,8.96394,9.0067,62950.059546003,0
+NVG.US,D,20121009,000000,8.98166,9.0067,8.94708,8.9677,99017.317131015,0
+NVG.US,D,20121010,000000,8.9753,8.9912,8.92849,8.96394,86926.388208254,0
+NVG.US,D,20121011,000000,8.98455,9.0096,8.93213,8.93677,91298.554470501,0
+NVG.US,D,20121012,000000,8.93213,8.99447,8.92761,8.96009,81337.655265248,0
+NVG.US,D,20121015,000000,8.98455,8.98455,8.92761,8.97242,64054.519399524,0
+NVG.US,D,20121016,000000,8.97887,8.97887,8.93213,8.94785,56594.225257366,0
+NVG.US,D,20121017,000000,8.93213,8.97887,8.93213,8.97887,66699.410101377,0
+NVG.US,D,20121018,000000,8.97887,8.97887,8.92096,8.96009,144201.55863847,0
+NVG.US,D,20121019,000000,8.94322,8.97242,8.92096,8.97242,96182.467638564,0
+NVG.US,D,20121022,000000,8.96576,8.99447,8.94322,8.99447,99741.859403343,0
+NVG.US,D,20121023,000000,9.0096,9.04863,8.95354,9.0334,103124.78671784,0
+NVG.US,D,20121024,000000,9.0334,9.05526,8.98927,9.00284,141232.80376904,0
+NVG.US,D,20121025,000000,9.01528,9.06199,8.98927,9.02753,72489.520122941,0
+NVG.US,D,20121026,000000,9.00284,9.04863,8.99447,9.03725,72572.562217189,0
+NVG.US,D,20121031,000000,9.06199,9.06199,8.98927,9.01528,141968.76432933,0
+NVG.US,D,20121101,000000,9.05526,9.06962,9.00284,9.04281,100262.94854476,0
+NVG.US,D,20121102,000000,9.05526,9.05526,8.94785,8.97887,104252.08314728,0
+NVG.US,D,20121105,000000,8.99447,9.0096,8.93213,8.98455,140764.6539627,0
+NVG.US,D,20121106,000000,8.99447,9.02184,8.97887,9.02184,68643.633132999,0
+NVG.US,D,20121107,000000,8.98455,9.07434,8.98455,9.07434,118934.96343681,0
+NVG.US,D,20121108,000000,9.06199,9.13936,9.06199,9.13456,122749.70964139,0
+NVG.US,D,20121109,000000,9.12213,9.17511,9.12213,9.16162,64266.276739861,0
+NVG.US,D,20121112,000000,9.17511,9.19919,9.14995,9.17511,72381.565400417,0
+NVG.US,D,20121113,000000,9.21749,9.21749,9.125,9.17221,78768.540474397,0
+NVG.US,D,20121114,000000,9.14322,9.149,9.04573,9.04573,139256.40192589,0
+NVG.US,D,20121115,000000,9.07529,9.07529,8.91338,8.98079,173921.28614426,0
+NVG.US,D,20121116,000000,9.00575,9.15778,8.98079,9.15778,95726.774146369,0
+NVG.US,D,20121119,000000,9.15778,9.23773,9.15778,9.20209,131808.56409786,0
+NVG.US,D,20121120,000000,9.21749,9.23002,9.15778,9.21267,97740.544931924,0
+NVG.US,D,20121121,000000,9.21749,9.2435,9.21267,9.23773,86998.012014544,0
+NVG.US,D,20121123,000000,9.2435,9.24833,9.21749,9.24833,40643.915004348,0
+NVG.US,D,20121126,000000,9.2435,9.2435,9.125,9.22617,91905.799784704,0
+NVG.US,D,20121127,000000,9.23002,9.23773,9.2069,9.23773,77268.592647011,0
+NVG.US,D,20121128,000000,9.23773,9.31093,9.23002,9.31093,106568.95757685,0
+NVG.US,D,20121129,000000,9.283,9.3254,9.283,9.29842,108651.23809017,0
+NVG.US,D,20121130,000000,9.33309,9.33309,9.25988,9.3225,116309.79523233,0
+NVG.US,D,20121203,000000,9.3225,9.33309,9.2724,9.29167,139948.7653867,0
+NVG.US,D,20121204,000000,9.29167,9.31575,9.18764,9.2069,199796.1646863,0
+NVG.US,D,20121205,000000,9.2069,9.23002,9.18764,9.22135,168903.46759923,0
+NVG.US,D,20121206,000000,9.18764,9.24833,9.15778,9.2435,186505.27750164,0
+NVG.US,D,20121207,000000,9.23773,9.26471,9.18764,9.18764,94766.599931606,0
+NVG.US,D,20121210,000000,9.21267,9.24833,9.14322,9.149,103341.73418906,0
+NVG.US,D,20121211,000000,9.178,9.21749,9.10777,9.21749,105319.17405839,0
+NVG.US,D,20121212,000000,9.19051,9.22039,9.06566,9.07154,322433.76750045,0
+NVG.US,D,20121213,000000,9.03532,9.09823,9.00575,9.02462,180776.4110246,0
+NVG.US,D,20121214,000000,9.05238,9.05238,8.89543,8.92289,159829.04275007,0
+NVG.US,D,20121217,000000,8.89543,8.91712,8.768,8.78321,288952.23312515,0
+NVG.US,D,20121218,000000,8.768,8.79613,8.61645,8.72136,358931.8059494,0
+NVG.US,D,20121219,000000,8.70393,8.91338,8.70393,8.91338,203400.19157675,0
+NVG.US,D,20121220,000000,8.94515,8.96675,8.89082,8.89543,210794.0520435,0
+NVG.US,D,20121221,000000,8.86817,9.00575,8.85507,8.99024,138530.82162739,0
+NVG.US,D,20121224,000000,8.99024,8.99024,8.92289,8.96201,27119.471929603,0
+NVG.US,D,20121226,000000,8.93303,8.98552,8.85507,8.88426,67689.687075306,0
+NVG.US,D,20121227,000000,8.8412,8.87964,8.75518,8.81962,136611.51122405,0
+NVG.US,D,20121228,000000,8.77954,8.83611,8.77954,8.83611,71172.264902904,0
+NVG.US,D,20121231,000000,8.85507,8.90306,8.81962,8.89082,137442.97019272,0
+NVG.US,D,20130102,000000,8.89082,9.05815,8.89082,9.05238,185455.83303556,0
+NVG.US,D,20130103,000000,9.07627,9.10306,9.02965,9.04015,107438.82351411,0
+NVG.US,D,20130104,000000,9.07627,9.08484,9.05238,9.07154,63351.775676936,0
+NVG.US,D,20130107,000000,9.08484,9.14995,9.0811,9.1461,139814.86000973,0
+NVG.US,D,20130108,000000,9.13743,9.19051,9.13272,9.18377,113580.82441007,0
+NVG.US,D,20130109,000000,9.19051,9.21557,9.1597,9.19051,58023.587304639,0
+NVG.US,D,20130110,000000,9.19822,9.21557,9.1597,9.20882,91797.845062178,0
+NVG.US,D,20130111,000000,9.22809,9.24542,9.15871,9.22232,77681.727065904,0
+NVG.US,D,20130114,000000,9.23291,9.23291,9.11923,9.13175,121349.41232713,0
+NVG.US,D,20130115,000000,9.13175,9.15295,9.07434,9.08965,131250.10601405,0
+NVG.US,D,20130116,000000,9.07057,9.149,9.04476,9.149,96486.609308754,0
+NVG.US,D,20130117,000000,9.13649,9.18281,9.11923,9.125,63238.630823522,0
+NVG.US,D,20130118,000000,9.149,9.149,9.08965,9.125,174603.2693433,0
+NVG.US,D,20130122,000000,9.13175,9.15295,9.11923,9.15295,104537.54034626,0
+NVG.US,D,20130123,000000,9.15295,9.15871,9.13175,9.149,90762.932962591,0
+NVG.US,D,20130124,000000,9.17319,9.18281,9.13649,9.17896,108394.84562416,0
+NVG.US,D,20130125,000000,9.17319,9.17319,9.09726,9.15871,94270.423418466,0
+NVG.US,D,20130128,000000,9.11923,9.14418,8.97242,9.00383,183923.70639665,0
+NVG.US,D,20130129,000000,9.00383,9.04476,8.95354,9.03435,191074.66873773,0
+NVG.US,D,20130130,000000,9.00383,9.0515,8.97887,9.03435,118441.90100219,0
+NVG.US,D,20130131,000000,9.02368,9.0515,8.99447,9.0515,73502.633672786,0
+NVG.US,D,20130201,000000,9.06471,9.07434,9.01048,9.02753,100186.13460758,0
+NVG.US,D,20130204,000000,9.01048,9.03823,8.98927,9.01048,77975.488474311,0
+NVG.US,D,20130205,000000,8.98927,9.02753,8.96009,8.97887,99021.469235727,0
+NVG.US,D,20130206,000000,8.96576,9.01048,8.96576,9.00383,76801.480866857,0
+NVG.US,D,20130207,000000,9.02753,9.02753,8.97242,9.01048,86540.242469993,0
+NVG.US,D,20130208,000000,8.97887,9.02368,8.97887,8.98455,105216.40946676,0
+NVG.US,D,20130211,000000,8.98455,9.01624,8.98455,8.99447,109905.17371334,0
+NVG.US,D,20130212,000000,9.00383,9.00383,8.97887,8.98927,58587.235519357,0
+NVG.US,D,20130213,000000,9.0096,9.0096,8.92484,8.92484,98674.768492233,0
+NVG.US,D,20130214,000000,8.92484,8.94159,8.90015,8.91066,146706.31580627,0
+NVG.US,D,20130215,000000,8.91066,8.92484,8.87589,8.92484,151708.56395864,0
+NVG.US,D,20130219,000000,8.93031,8.97144,8.91615,8.97144,154117.82271805,0
+NVG.US,D,20130220,000000,8.96576,8.98455,8.93031,8.96576,58277.903718278,0
+NVG.US,D,20130221,000000,8.94159,8.98455,8.94159,8.98455,121894.37607063,0
+NVG.US,D,20130222,000000,8.95911,8.98455,8.93031,8.95911,91143.888569961,0
+NVG.US,D,20130225,000000,8.95256,8.97887,8.90583,8.93031,108129.11092258,0
+NVG.US,D,20130226,000000,8.91066,8.94159,8.86905,8.91615,122910.60369902,0
+NVG.US,D,20130227,000000,8.94159,8.96576,8.92001,8.94785,112123.43565598,0
+NVG.US,D,20130228,000000,8.93485,8.97144,8.91066,8.93485,92031.400952256,0
+NVG.US,D,20130301,000000,8.95256,8.95911,8.90583,8.93031,122381.21034816,0
+NVG.US,D,20130304,000000,8.93485,8.93485,8.86529,8.91615,89128.041732049,0
+NVG.US,D,20130305,000000,8.90015,8.90583,8.85778,8.85778,188332.20357513,0
+NVG.US,D,20130306,000000,8.86529,8.87589,8.83244,8.8494,131378.82126013,0
+NVG.US,D,20130307,000000,8.83244,8.83704,8.80074,8.83244,196243.0010786,0
+NVG.US,D,20130308,000000,8.80921,8.80921,8.73717,8.73717,198036.71031438,0
+NVG.US,D,20130311,000000,8.73051,8.73051,8.65865,8.6731,350716.86677576,0
+NVG.US,D,20130312,000000,8.65229,8.69148,8.64688,8.69148,321068.76307625,0
+NVG.US,D,20130313,000000,8.69852,8.69852,8.6254,8.66799,231497.48416613,0
+NVG.US,D,20130314,000000,8.63177,8.64237,8.47647,8.52839,502050.70328407,0
+NVG.US,D,20130315,000000,8.47001,8.56423,8.41174,8.46116,545572.02685419,0
+NVG.US,D,20130318,000000,8.44411,8.61105,8.41849,8.61105,235392.15838643,0
+NVG.US,D,20130319,000000,8.58409,8.64237,8.55326,8.6254,186458.56632362,0
+NVG.US,D,20130320,000000,8.6361,8.73717,8.6183,8.73717,147985.16405773,0
+NVG.US,D,20130321,000000,8.70575,8.75325,8.66509,8.70575,135995.96170041,0
+NVG.US,D,20130322,000000,8.68024,8.70575,8.65229,8.65229,176712.53853723,0
+NVG.US,D,20130325,000000,8.69227,8.69227,8.59679,8.65229,210759.79717962,0
+NVG.US,D,20130326,000000,8.66509,8.68024,8.61105,8.68024,145710.84870146,0
+NVG.US,D,20130327,000000,8.65951,8.73717,8.65951,8.73717,167327.74386083,0
+NVG.US,D,20130328,000000,8.75806,8.78051,8.73149,8.74767,100420.72852383,0
+NVG.US,D,20130401,000000,8.78601,8.78601,8.72386,8.73717,65976.943881405,0
+NVG.US,D,20130402,000000,8.74767,8.74767,8.65951,8.66509,145431.61965954,0
+NVG.US,D,20130403,000000,8.6183,8.64776,8.60547,8.6183,259936.28736813,0
+NVG.US,D,20130404,000000,8.6254,8.66799,8.6254,8.65951,89876.458606476,0
+NVG.US,D,20130405,000000,8.69227,8.78051,8.69227,8.76431,131560.47584131,0
+NVG.US,D,20130408,000000,8.75325,8.79698,8.73717,8.77666,111533.8367868,0
+NVG.US,D,20130409,000000,8.75325,8.78601,8.75325,8.75325,44816.780240397,0
+NVG.US,D,20130410,000000,8.75325,8.80999,8.74226,8.79256,198384.44908405,0
+NVG.US,D,20130411,000000,8.77761,8.80999,8.77165,8.78051,114201.56406457,0
+NVG.US,D,20130412,000000,8.78051,8.82329,8.78051,8.80353,98423.566157129,0
+NVG.US,D,20130415,000000,8.78677,8.80353,8.73812,8.73812,134915.37644898,0
+NVG.US,D,20130416,000000,8.74226,8.75325,8.73149,8.73149,109525.25613214,0
+NVG.US,D,20130417,000000,8.71789,8.77761,8.71789,8.74226,38887.574710967,0
+NVG.US,D,20130418,000000,8.75806,8.75806,8.70672,8.74226,139289.6187636,0
+NVG.US,D,20130419,000000,8.74226,8.74767,8.73149,8.73812,55752.386026907,0
+NVG.US,D,20130422,000000,8.73812,8.75325,8.71789,8.73149,102593.31731464,0
+NVG.US,D,20130423,000000,8.74767,8.76431,8.73812,8.74767,92187.104878975,0
+NVG.US,D,20130424,000000,8.76431,8.76431,8.70672,8.73812,62756.986676872,0
+NVG.US,D,20130425,000000,8.72386,8.74767,8.70672,8.7123,91963.929250678,0
+NVG.US,D,20130426,000000,8.69852,8.74226,8.69852,8.72386,72435.542761678,0
+NVG.US,D,20130429,000000,8.7123,8.77165,8.7123,8.76431,117421.52126912,0
+NVG.US,D,20130430,000000,8.77165,8.78051,8.73149,8.76431,120249.10457831,0
+NVG.US,D,20130501,000000,8.74767,8.78677,8.74767,8.78051,112783.62030527,0
+NVG.US,D,20130502,000000,8.78677,8.80353,8.75806,8.80353,130486.11874694,0
+NVG.US,D,20130503,000000,8.78051,8.78051,8.75806,8.77761,69940.127829472,0
+NVG.US,D,20130506,000000,8.75325,8.77761,8.74767,8.77165,90817.948350031,0
+NVG.US,D,20130507,000000,8.75806,8.78051,8.74767,8.78051,60067.460849359,0
+NVG.US,D,20130508,000000,8.78051,8.78051,8.74767,8.75806,53768.718000517,0
+NVG.US,D,20130509,000000,8.77761,8.77761,8.74767,8.75806,83044.17030208,0
+NVG.US,D,20130510,000000,8.73812,8.75325,8.70672,8.74767,135118.82957989,0
+NVG.US,D,20130513,000000,8.73812,8.73812,8.65314,8.68687,161966.33865084,0
+NVG.US,D,20130514,000000,8.6361,8.69324,8.63177,8.68024,198823.5341574,0
+NVG.US,D,20130515,000000,8.66799,8.68024,8.64237,8.64776,134646.52766886,0
+NVG.US,D,20130516,000000,8.63177,8.68687,8.63177,8.66509,211785.3670436,0
+NVG.US,D,20130517,000000,8.64776,8.68687,8.64237,8.68687,57767.194838643,0
+NVG.US,D,20130520,000000,8.66799,8.71789,8.66799,8.70672,84362.463548294,0
+NVG.US,D,20130521,000000,8.68024,8.69324,8.64776,8.65951,128893.7865897,0
+NVG.US,D,20130522,000000,8.64776,8.68024,8.63177,8.63177,65536.820781883,0
+NVG.US,D,20130523,000000,8.64776,8.65951,8.61105,8.6254,83900.54189903,0
+NVG.US,D,20130524,000000,8.61105,8.6361,8.57676,8.60094,109213.84827871,0
+NVG.US,D,20130528,000000,8.58967,8.59594,8.46905,8.51673,272817.15421243,0
+NVG.US,D,20130529,000000,8.47551,8.48418,8.33207,8.37956,454659.61812195,0
+NVG.US,D,20130530,000000,8.37232,8.44968,8.3548,8.38601,222643.12086675,0
+NVG.US,D,20130531,000000,8.3681,8.38015,8.20653,8.30007,265820.8577719,0
+NVG.US,D,20130603,000000,8.29573,8.29573,8.16059,8.21568,379622.7817579,0
+NVG.US,D,20130604,000000,8.20914,8.31097,8.13112,8.2492,421332.74964718,0
+NVG.US,D,20130605,000000,8.24411,8.33207,8.239,8.326,165578.6697507,0
+NVG.US,D,20130606,000000,8.28852,8.3548,8.27021,8.31453,143614.03582165,0
+NVG.US,D,20130607,000000,8.31097,8.3548,8.28274,8.31453,185576.24407222,0
+NVG.US,D,20130610,000000,8.31097,8.33207,8.239,8.28274,264728.85423251,0
+NVG.US,D,20130611,000000,8.2237,8.2237,8.13112,8.20914,313124.74873507,0
+NVG.US,D,20130612,000000,8.18776,8.18776,8.0337,8.04507,448496.85670243,0
+NVG.US,D,20130613,000000,8.02166,8.1155,7.96773,8.08573,238520.76928731,0
+NVG.US,D,20130614,000000,8.07099,8.16761,8.07099,8.14525,201092.65938276,0
+NVG.US,D,20130617,000000,8.14525,8.16337,8.08128,8.11137,136687.28713505,0
+NVG.US,D,20130618,000000,8.08128,8.10511,8.02744,8.07668,199118.33359198,0
+NVG.US,D,20130619,000000,8.02744,8.08573,8.00442,8.00442,240480.5627116,0
+NVG.US,D,20130620,000000,7.95125,7.98438,7.83169,7.85809,367634.61742677,0
+NVG.US,D,20130621,000000,7.85809,7.89605,7.77119,7.77119,195662.74444502,0
+NVG.US,D,20130624,000000,7.68438,7.72717,7.53738,7.64432,323108.48451625,0
+NVG.US,D,20130625,000000,7.616,7.65972,7.4608,7.65972,249710.69148745,0
+NVG.US,D,20130626,000000,7.67341,7.87716,7.67341,7.85239,432212.30202006,0
+NVG.US,D,20130627,000000,7.85809,7.97532,7.85809,7.95713,128606.25333837,0
+NVG.US,D,20130628,000000,7.93082,7.95713,7.85239,7.92563,189328.70870612,0
+NVG.US,D,20130701,000000,7.95713,8.01145,7.92563,7.97986,147906.27406817,0
+NVG.US,D,20130702,000000,7.90183,7.94325,7.85809,7.87042,247625.29689561,0
+NVG.US,D,20130703,000000,7.80781,7.80781,7.68438,7.74904,338073.70792622,0
+NVG.US,D,20130705,000000,7.69644,7.70867,7.56676,7.62919,166710.11828485,0
+NVG.US,D,20130708,000000,7.65183,7.72717,7.63893,7.66648,225818.44294563,0
+NVG.US,D,20130709,000000,7.65972,7.67341,7.60982,7.63479,185854.43508795,0
+NVG.US,D,20130710,000000,7.62919,7.63479,7.58931,7.616,156095.26258738,0
+NVG.US,D,20130711,000000,7.66273,7.76331,7.66273,7.71194,235384.89220319,0
+NVG.US,D,20130712,000000,7.71194,7.73034,7.68014,7.73034,141195.43482662,0
+NVG.US,D,20130715,000000,7.68014,7.73545,7.68014,7.69344,228326.31419197,0
+NVG.US,D,20130716,000000,7.67013,7.71194,7.66273,7.71194,116719.8155727,0
+NVG.US,D,20130717,000000,7.73545,7.78044,7.72409,7.75231,157569.25976032,0
+NVG.US,D,20130718,000000,7.78044,7.78044,7.71194,7.72409,165256.88163549,0
+NVG.US,D,20130719,000000,7.69344,7.74152,7.65568,7.65568,141255.64034496,0
+NVG.US,D,20130722,000000,7.6185,7.67013,7.53882,7.53882,214404.307091,0
+NVG.US,D,20130723,000000,7.51455,7.60655,7.51455,7.54518,217775.81611755,0
+NVG.US,D,20130724,000000,7.54518,7.54518,7.4475,7.46301,167418.05213833,0
+NVG.US,D,20130725,000000,7.41408,7.45769,7.39616,7.42554,295218.7971625,0
+NVG.US,D,20130726,000000,7.40183,7.48103,7.40183,7.43131,169533.54948935,0
+NVG.US,D,20130729,000000,7.44366,7.49318,7.43131,7.47487,123608.15729071,0
+NVG.US,D,20130730,000000,7.45317,7.49318,7.4475,7.49318,90058.113187647,0
+NVG.US,D,20130731,000000,7.44366,7.4688,7.42554,7.45317,159276.81282332,0
+NVG.US,D,20130801,000000,7.4688,7.4688,7.36619,7.36619,173128.23414418,0
+NVG.US,D,20130802,000000,7.38979,7.41996,7.38979,7.41408,172527.21698704,0
+NVG.US,D,20130805,000000,7.39616,7.40183,7.33277,7.33277,216495.92983994,0
+NVG.US,D,20130806,000000,7.30666,7.33277,7.2875,7.33277,232095.38724474,0
+NVG.US,D,20130807,000000,7.27651,7.32527,7.27651,7.30666,182134.14926556,0
+NVG.US,D,20130808,000000,7.30059,7.33277,7.28238,7.29238,158324.942818,0
+NVG.US,D,20130809,000000,7.28238,7.30666,7.27651,7.29238,148975.44103167,0
+NVG.US,D,20130812,000000,7.2875,7.32527,7.2875,7.31851,134562.44754843,0
+NVG.US,D,20130813,000000,7.33526,7.33526,7.25406,7.2845,245899.0593614,0
+NVG.US,D,20130814,000000,7.2845,7.2845,7.25406,7.2845,200854.95138799,0
+NVG.US,D,20130815,000000,7.26109,7.26734,7.21399,7.24836,184142.72992022,0
+NVG.US,D,20130816,000000,7.26734,7.26734,7.18663,7.23748,236320.15378969,0
+NVG.US,D,20130819,000000,7.18663,7.22622,7.15484,7.21889,215647.8624524,0
+NVG.US,D,20130820,000000,7.17979,7.29606,7.17979,7.2845,249211.40089577,0
+NVG.US,D,20130821,000000,7.25406,7.2845,7.24289,7.26734,139385.11717198,0
+NVG.US,D,20130822,000000,7.23748,7.33526,7.23748,7.33526,136377.95533395,0
+NVG.US,D,20130823,000000,7.36234,7.36234,7.28998,7.31523,141178.82640778,0
+NVG.US,D,20130826,000000,7.37611,7.37611,7.2845,7.2845,105521.58916312,0
+NVG.US,D,20130827,000000,7.27996,7.30365,7.25406,7.30365,193957.26743436,0
+NVG.US,D,20130828,000000,7.29837,7.30963,7.27188,7.29837,110864.30990191,0
+NVG.US,D,20130829,000000,7.27996,7.29606,7.23131,7.29606,117459.9282377,0
+NVG.US,D,20130830,000000,7.25406,7.29606,7.24289,7.29606,91116.899889331,0
+NVG.US,D,20130903,000000,7.29672,7.29672,7.26369,7.28238,178524.93224422,0
+NVG.US,D,20130904,000000,7.28238,7.31185,7.23516,7.31185,201440.39815244,0
+NVG.US,D,20130905,000000,7.30666,7.30666,7.25098,7.25665,131753.54871043,0
+NVG.US,D,20130906,000000,7.25665,7.28238,7.22131,7.25665,249113.82643504,0
+NVG.US,D,20130909,000000,7.25406,7.28998,7.24289,7.28998,172110.96848961,0
+NVG.US,D,20130910,000000,7.25665,7.28672,7.24038,7.25665,100516.22693222,0
+NVG.US,D,20130911,000000,7.23516,7.24451,7.19646,7.20213,202003.00834098,0
+NVG.US,D,20130912,000000,7.19646,7.24038,7.19646,7.24038,366759.56135861,0
+NVG.US,D,20130913,000000,7.23516,7.29991,7.23516,7.29238,180416.21594077,0
+NVG.US,D,20130916,000000,7.30666,7.40857,7.30666,7.37235,449291.98475487,0
+NVG.US,D,20130917,000000,7.37235,7.47641,7.37235,7.47641,283726.80934451,0
+NVG.US,D,20130918,000000,7.47033,7.62148,7.43758,7.61512,253275.27338312,0
+NVG.US,D,20130919,000000,7.61512,7.634,7.58256,7.60242,199621.77628837,0
+NVG.US,D,20130920,000000,7.58778,7.59605,7.55327,7.58256,99299.660251463,0
+NVG.US,D,20130923,000000,7.60242,7.634,7.56532,7.57178,89275.441449345,0
+NVG.US,D,20130924,000000,7.56532,7.634,7.55327,7.634,147055.09260213,0
+NVG.US,D,20130925,000000,7.634,7.65897,7.59605,7.64432,224941.31082511,0
+NVG.US,D,20130926,000000,7.62843,7.69009,7.58256,7.69009,271058.73786671,0
+NVG.US,D,20130927,000000,7.67341,7.68438,7.59605,7.65897,195469.67157588,0
+NVG.US,D,20130930,000000,7.63893,7.65183,7.57814,7.634,213366.28091288,0
+NVG.US,D,20131001,000000,7.62148,7.62148,7.56021,7.58778,173089.82717559,0
+NVG.US,D,20131002,000000,7.53959,7.58778,7.46388,7.58778,395391.43742974,0
+NVG.US,D,20131003,000000,7.58256,7.58778,7.56021,7.58256,192714.75009916,0
+NVG.US,D,20131004,000000,7.56021,7.58256,7.56021,7.58256,79134.963715273,0
+NVG.US,D,20131007,000000,7.57178,7.58778,7.52842,7.55327,153453.48596406,0
+NVG.US,D,20131008,000000,7.53959,7.54692,7.50107,7.54692,144828.52645005,0
+NVG.US,D,20131009,000000,7.53959,7.54692,7.52303,7.54692,111890.91779208,0
+NVG.US,D,20131010,000000,7.52545,7.56291,7.47901,7.47901,118513.52480849,0
+NVG.US,D,20131011,000000,7.46629,7.49086,7.45521,7.49086,66796.984562122,0
+NVG.US,D,20131014,000000,7.45521,7.48372,7.45521,7.45991,167153.35546291,0
+NVG.US,D,20131015,000000,7.45991,7.47322,7.45521,7.47322,157582.75410064,0
+NVG.US,D,20131016,000000,7.45521,7.50424,7.43295,7.50424,149855.6872307,0
+NVG.US,D,20131017,000000,7.49722,7.59469,7.49086,7.58931,203872.49348779,0
+NVG.US,D,20131018,000000,7.59469,7.67013,7.59469,7.64789,275541.97293001,0
+NVG.US,D,20131021,000000,7.63179,7.70694,7.63179,7.70694,231995.73673162,0
+NVG.US,D,20131022,000000,7.70694,7.72486,7.63632,7.69344,166723.61262517,0
+NVG.US,D,20131023,000000,7.66273,7.75817,7.66273,7.75817,172028.96442154,0
+NVG.US,D,20131024,000000,7.74816,7.74816,7.68669,7.73121,152029.31404768,0
+NVG.US,D,20131025,000000,7.73121,7.76423,7.70038,7.76423,70111.402148864,0
+NVG.US,D,20131028,000000,7.74297,7.80781,7.74297,7.78131,179107.26493015,0
+NVG.US,D,20131029,000000,7.76423,7.78131,7.74816,7.78131,155358.26400091,0
+NVG.US,D,20131030,000000,7.75817,7.78796,7.72486,7.76423,161295.77373977,0
+NVG.US,D,20131031,000000,7.74816,7.75308,7.68112,7.70694,275694.56277821,0
+NVG.US,D,20131101,000000,7.70694,7.70694,7.63179,7.6419,122050.07999737,0
+NVG.US,D,20131104,000000,7.67553,7.68669,7.65568,7.66273,64574.570514763,0
+NVG.US,D,20131105,000000,7.6419,7.67553,7.63179,7.67553,100384.3976076,0
+NVG.US,D,20131106,000000,7.67553,7.68669,7.64789,7.64789,90325.923941603,0
+NVG.US,D,20131107,000000,7.63179,7.64789,7.58931,7.62514,160163.28717942,0
+NVG.US,D,20131108,000000,7.59469,7.59469,7.51127,7.55087,207752.63534161,0
+NVG.US,D,20131111,000000,7.53246,7.56291,7.53246,7.55087,94354.503538892,0
+NVG.US,D,20131112,000000,7.53246,7.55646,7.51127,7.55646,212082.24253055,0
+NVG.US,D,20131113,000000,7.53486,7.57727,7.52777,7.57099,422638.58657925,0
+NVG.US,D,20131114,000000,7.58256,7.60242,7.55241,7.60242,264193.23272461,0
+NVG.US,D,20131115,000000,7.59605,7.60906,7.59065,7.60242,142824.0979001,0
+NVG.US,D,20131118,000000,7.58778,7.63893,7.58778,7.60906,132627.56675241,0
+NVG.US,D,20131119,000000,7.58778,7.61512,7.58778,7.61512,83605.742464443,0
+NVG.US,D,20131120,000000,7.59065,7.60242,7.57099,7.57727,318147.757411,0
+NVG.US,D,20131121,000000,7.55945,7.58778,7.55241,7.56532,149080.28167563,0
+NVG.US,D,20131122,000000,7.55241,7.57727,7.54604,7.56532,79662.281013761,0
+NVG.US,D,20131125,000000,7.55241,7.56532,7.51455,7.53882,200172.96818896,0
+NVG.US,D,20131126,000000,7.53882,7.57727,7.53882,7.55241,148884.09472796,0
+NVG.US,D,20131127,000000,7.58256,7.58256,7.54604,7.56532,107868.56635184,0
+NVG.US,D,20131129,000000,7.55945,7.58256,7.55945,7.58256,48295.205963284,0
+NVG.US,D,20131202,000000,7.57727,7.58256,7.55241,7.55945,132864.23672103,0
+NVG.US,D,20131203,000000,7.55241,7.56532,7.48613,7.56532,265804.24935304,0
+NVG.US,D,20131204,000000,7.52777,7.55945,7.5213,7.52777,127751.95779378,0
+NVG.US,D,20131205,000000,7.5213,7.53486,7.48103,7.49318,201966.67742475,0
+NVG.US,D,20131206,000000,7.52777,7.52777,7.46213,7.48613,430245.24241252,0
+NVG.US,D,20131209,000000,7.48103,7.50029,7.46213,7.48613,284527.12752783,0
+NVG.US,D,20131210,000000,7.48613,7.52777,7.48103,7.49318,324937.48664209,0
+NVG.US,D,20131211,000000,7.48776,7.55502,7.48776,7.50107,247467.51691652,0
+NVG.US,D,20131212,000000,7.47033,7.55502,7.47033,7.5162,162988.7944363,0
+NVG.US,D,20131213,000000,7.50906,7.52939,7.47562,7.48776,237591.73585788,0
+NVG.US,D,20131216,000000,7.47562,7.5162,7.47033,7.48776,497003.82000606,0
+NVG.US,D,20131217,000000,7.46388,7.59287,7.46388,7.59287,311406.81541029,0
+NVG.US,D,20131218,000000,7.57939,7.67553,7.57939,7.67553,203822.66823122,0
+NVG.US,D,20131219,000000,7.63632,7.71359,7.63632,7.68747,377439.8127053,0
+NVG.US,D,20131220,000000,7.70038,7.7659,7.66273,7.75375,382182.55431314,0
+NVG.US,D,20131223,000000,7.79036,7.8267,7.7659,7.77119,360555.27889197,0
+NVG.US,D,20131224,000000,7.74904,7.77958,7.71359,7.74904,250211.02010531,0
+NVG.US,D,20131226,000000,7.73642,7.74904,7.69432,7.69432,149443.59083798,0
+NVG.US,D,20131227,000000,7.69432,7.72004,7.67013,7.68112,283999.81022934,0
+NVG.US,D,20131230,000000,7.77958,7.77958,7.67553,7.72004,290814.45208871,0
+NVG.US,D,20131231,000000,7.77958,7.77958,7.67553,7.67553,405318.08177113,0
+NVG.US,D,20140102,000000,7.67553,7.70038,7.67013,7.70038,85839.57479976,0
+NVG.US,D,20140103,000000,7.70694,7.75375,7.69432,7.75375,101018.63160243,0
+NVG.US,D,20140106,000000,7.7445,7.80973,7.72572,7.77119,145779.3584292,0
+NVG.US,D,20140107,000000,7.79574,7.84903,7.7659,7.77958,101378.82668625,0
+NVG.US,D,20140108,000000,7.77119,7.78286,7.76009,7.77958,92628.266004676,0
+NVG.US,D,20140109,000000,7.77119,7.85471,7.77119,7.82063,69084.794258702,0
+NVG.US,D,20140110,000000,7.82063,7.9203,7.82063,7.88035,52777.403000413,0
+NVG.US,D,20140113,000000,7.91404,7.91404,7.87292,7.8945,158054.01798549,0
+NVG.US,D,20140114,000000,7.88294,7.8945,7.86618,7.88871,81856.668354308,0
+NVG.US,D,20140115,000000,7.91404,7.91404,7.87966,7.88294,113915.06883943,0
+NVG.US,D,20140116,000000,7.87292,7.90528,7.87292,7.90528,57860.617194673,0
+NVG.US,D,20140117,000000,7.89855,7.96773,7.89855,7.92909,118603.83308598,0
+NVG.US,D,20140121,000000,7.9418,7.98438,7.9418,7.96773,67885.874022971,0
+NVG.US,D,20140122,000000,8.00607,8.00607,7.96773,7.9921,133466.29190434,0
+NVG.US,D,20140123,000000,8.00607,8.06724,8.00607,8.0548,70637.681421172,0
+NVG.US,D,20140124,000000,8.04883,8.0548,8.01357,8.03005,97612.867712016,0
+NVG.US,D,20140127,000000,8.0185,8.04883,7.96773,7.9921,148228.0621834,0
+NVG.US,D,20140128,000000,7.97986,8.00607,7.97456,8.00607,99159.526717418,0
+NVG.US,D,20140129,000000,7.9921,7.99979,7.96251,7.96251,97189.353031342,0
+NVG.US,D,20140130,000000,7.96251,8.01357,7.96251,7.99979,93678.748496936,0
+NVG.US,D,20140131,000000,7.98514,8.03699,7.98514,8.02254,148256.08889021,0
+NVG.US,D,20140203,000000,8.06097,8.07408,8.02254,8.04883,272640.68976216,0
+NVG.US,D,20140204,000000,8.04276,8.08478,8.03699,8.06097,201422.75170741,0
+NVG.US,D,20140205,000000,8.03699,8.0548,7.98438,8.01357,116472.76534231,0
+NVG.US,D,20140206,000000,8.01357,8.03005,7.98438,8.03005,134485.63361125,0
+NVG.US,D,20140207,000000,8.01357,8.07408,8.00607,8.0548,98755.734534127,0
+NVG.US,D,20140210,000000,8.0548,8.09729,8.04883,8.09729,101322.77327262,0
+NVG.US,D,20140211,000000,8.10346,8.11059,8.08478,8.10346,116095.96183964,0
+NVG.US,D,20140212,000000,8.1208,8.13187,8.10249,8.13187,98376.854979113,0
+NVG.US,D,20140213,000000,8.11464,8.14979,8.11464,8.14979,106863.75701143,0
+NVG.US,D,20140214,000000,8.1445,8.14979,8.10249,8.13929,109306.23260857,0
+NVG.US,D,20140218,000000,8.13187,8.14979,8.12677,8.1445,89413.498931033,0
+NVG.US,D,20140219,000000,8.1445,8.18053,8.1445,8.18053,161605.10554086,0
+NVG.US,D,20140220,000000,8.16761,8.2074,8.16337,8.1996,146674.13699475,0
+NVG.US,D,20140221,000000,8.21395,8.2492,8.1996,8.2492,103383.25523617,0
+NVG.US,D,20140224,000000,8.239,8.25749,8.22271,8.22705,72776.015348101,0
+NVG.US,D,20140225,000000,8.23409,8.24411,8.22271,8.24411,41534.541465178,0
+NVG.US,D,20140226,000000,8.22705,8.26493,8.22705,8.239,102112.71119418,0
+NVG.US,D,20140227,000000,8.25749,8.25749,8.22705,8.2492,77431.562756976,0
+NVG.US,D,20140228,000000,8.24334,8.25749,8.22629,8.23823,81222.434359477,0
+NVG.US,D,20140303,000000,8.25749,8.29122,8.239,8.239,99020.431209549,0
+NVG.US,D,20140304,000000,8.2492,8.29122,8.2492,8.27119,43790.172350235,0
+NVG.US,D,20140305,000000,8.25749,8.27204,8.25749,8.26493,50886.119303875,0
+NVG.US,D,20140306,000000,8.25749,8.25749,8.21395,8.22271,153945.51037249,0
+NVG.US,D,20140307,000000,8.1944,8.1944,8.13929,8.15721,107164.7846031,0
+NVG.US,D,20140310,000000,8.13255,8.22271,8.13255,8.18852,149716.59172282,0
+NVG.US,D,20140311,000000,8.18053,8.1996,8.16761,8.1944,160566.04133656,0
+NVG.US,D,20140312,000000,8.21232,8.25585,8.19343,8.23235,118750.19477711,0
+NVG.US,D,20140313,000000,8.24334,8.29737,8.23235,8.29026,76946.804531793,0
+NVG.US,D,20140314,000000,8.29026,8.30289,8.25585,8.29026,60893.729687144,0
+NVG.US,D,20140317,000000,8.27677,8.30289,8.27677,8.29026,40492.363182343,0
+NVG.US,D,20140318,000000,8.29026,8.31194,8.27021,8.31194,62706.123394144,0
+NVG.US,D,20140319,000000,8.30289,8.31194,8.23823,8.29026,124186.33787192,0
+NVG.US,D,20140320,000000,8.26327,8.26327,8.19882,8.2492,139617.63503588,0
+NVG.US,D,20140321,000000,8.22629,8.27021,8.22629,8.25585,68725.63720107,0
+NVG.US,D,20140324,000000,8.2492,8.27677,8.23235,8.2492,38713.186313043,0
+NVG.US,D,20140325,000000,8.24334,8.2492,8.22099,8.23235,88514.568260781,0
+NVG.US,D,20140326,000000,8.23235,8.26327,8.23235,8.26327,57308.387267913,0
+NVG.US,D,20140327,000000,8.27677,8.30289,8.2492,8.29026,94928.532015394,0
+NVG.US,D,20140328,000000,8.27677,8.31194,8.27021,8.29026,64658.65063519,0
+NVG.US,D,20140331,000000,8.30289,8.30289,8.26327,8.2836,51704.083932234,0
+NVG.US,D,20140401,000000,8.29737,8.29737,8.23235,8.25585,60087.183346743,0
+NVG.US,D,20140402,000000,8.24334,8.25585,8.22099,8.24334,57710.103398846,0
+NVG.US,D,20140403,000000,8.22099,8.27677,8.22099,8.27677,63107.839525077,0
+NVG.US,D,20140404,000000,8.25585,8.30289,8.25585,8.27677,75726.085746322,0
+NVG.US,D,20140407,000000,8.29026,8.29737,8.27677,8.29026,28766.819474282,0
+NVG.US,D,20140408,000000,8.26327,8.29026,8.26327,8.29026,38586.547119312,0
+NVG.US,D,20140409,000000,8.26327,8.30289,8.26327,8.29737,86172.781202938,0
+NVG.US,D,20140410,000000,8.27677,8.33467,8.27677,8.32262,53586.025393168,0
+NVG.US,D,20140411,000000,8.35113,8.35113,8.32773,8.34103,39273.72044923,0
+NVG.US,D,20140414,000000,8.32773,8.36443,8.32773,8.35113,214542.36457269,0
+NVG.US,D,20140415,000000,8.33293,8.37676,8.33293,8.37147,68734.979436674,0
+NVG.US,D,20140416,000000,8.35845,8.38514,8.34623,8.36443,73852.448494814,0
+NVG.US,D,20140417,000000,8.37147,8.38514,8.36443,8.38514,154406.39399558,0
+NVG.US,D,20140421,000000,8.39162,8.42579,8.39162,8.42579,83786.359019438,0
+NVG.US,D,20140422,000000,8.39162,8.44506,8.39162,8.44506,120892.68080875,0
+NVG.US,D,20140423,000000,8.43977,8.49535,8.43977,8.48418,106908.39213708,0
+NVG.US,D,20140424,000000,8.46732,8.52754,8.46732,8.52137,78229.804887953,0
+NVG.US,D,20140425,000000,8.51673,8.58041,8.51673,8.58041,36170.022176646,0
+NVG.US,D,20140428,000000,8.56037,8.61645,8.55326,8.61645,42312.02307259,0
+NVG.US,D,20140429,000000,8.60547,8.60547,8.55326,8.57348,59329.424236715,0
+NVG.US,D,20140430,000000,8.55326,8.61009,8.55326,8.61009,127996.93197181,0
+NVG.US,D,20140501,000000,8.60547,8.64776,8.58041,8.58041,265053.75642627,0
+NVG.US,D,20140502,000000,8.55326,8.61009,8.5336,8.60547,62656.298137595,0
+NVG.US,D,20140505,000000,8.57348,8.64237,8.57348,8.63177,69014.208478589,0
+NVG.US,D,20140506,000000,8.59333,8.64237,8.59333,8.64237,105636.8100689,0
+NVG.US,D,20140507,000000,8.60547,8.6705,8.60547,8.66509,119518.33414892,0
+NVG.US,D,20140508,000000,8.63177,8.68966,8.63177,8.68966,69184.444771801,0
+NVG.US,D,20140509,000000,8.65314,8.7123,8.64776,8.6705,145258.26928779,0
+NVG.US,D,20140512,000000,8.65951,8.68966,8.65314,8.68966,109971.60738874,0
+NVG.US,D,20140513,000000,8.67473,8.68966,8.65951,8.68024,79835.631385506,0
+NVG.US,D,20140514,000000,8.68024,8.69516,8.66509,8.66509,74625.777997514,0
+NVG.US,D,20140515,000000,8.68024,8.71519,8.66886,8.68966,112764.93583406,0
+NVG.US,D,20140516,000000,8.70305,8.73051,8.68966,8.71519,115717.08228464,0
+NVG.US,D,20140519,000000,8.71048,8.73717,8.70305,8.73051,170334.90569886,0
+NVG.US,D,20140520,000000,8.71519,8.73051,8.70305,8.73051,129009.00749548,0
+NVG.US,D,20140521,000000,8.71519,8.73051,8.70305,8.73051,57000.093493011,0
+NVG.US,D,20140522,000000,8.71048,8.74767,8.71048,8.73051,31888.164191894,0
+NVG.US,D,20140523,000000,8.74131,8.74767,8.72232,8.74767,88511.454182246,0
+NVG.US,D,20140527,000000,8.75806,8.75806,8.73051,8.74767,62150.779388848,0
+NVG.US,D,20140528,000000,8.74767,8.78224,8.74131,8.77859,49514.886722577,0
+NVG.US,D,20140529,000000,8.77165,8.79978,8.77165,8.77165,74426.476971314,0
+NVG.US,D,20140530,000000,8.77165,8.79613,8.7652,8.77165,83404.365385888,0
+NVG.US,D,20140602,000000,8.77165,8.79613,8.74767,8.75806,97437.441287913,0
+NVG.US,D,20140603,000000,8.75806,8.75806,8.71048,8.72232,126441.96875698,0
+NVG.US,D,20140604,000000,8.73717,8.73717,8.64688,8.65951,120405.8465312,0
+NVG.US,D,20140605,000000,8.6414,8.69516,8.6414,8.69516,111614.80282869,0
+NVG.US,D,20140606,000000,8.70305,8.74131,8.70305,8.73051,76371.738029114,0
+NVG.US,D,20140609,000000,8.71048,8.74131,8.69516,8.71048,50130.436246203,0
+NVG.US,D,20140610,000000,8.71048,8.74131,8.71048,8.73051,49073.725596874,0
+NVG.US,D,20140611,000000,8.71422,8.7571,8.71422,8.75132,76026.0753118,0
+NVG.US,D,20140612,000000,8.75132,8.77165,8.73534,8.76337,55259.323592301,0
+NVG.US,D,20140613,000000,8.73534,8.7571,8.71422,8.73534,50706.540775059,0
+NVG.US,D,20140616,000000,8.7095,8.7571,8.7095,8.7095,80576.782076685,0
+NVG.US,D,20140617,000000,8.68774,8.72049,8.68774,8.72049,111407.19759309,0
+NVG.US,D,20140618,000000,8.72049,8.7571,8.68774,8.73958,153963.15681752,0
+NVG.US,D,20140619,000000,8.87165,8.87165,8.72859,8.75132,129915.20434898,0
+NVG.US,D,20140620,000000,8.75132,8.7571,8.72859,8.7571,92679.129287403,0
+NVG.US,D,20140623,000000,8.73534,8.78774,8.73534,8.77165,123343.46061529,0
+NVG.US,D,20140624,000000,8.76337,8.79978,8.76337,8.79978,102967.00673876,0
+NVG.US,D,20140625,000000,8.83803,8.83803,8.79429,8.82684,102638.99046647,0
+NVG.US,D,20140626,000000,8.80634,8.86066,8.80634,8.86066,82331.04631771,0
+NVG.US,D,20140627,000000,8.8522,8.89177,8.8522,8.89177,115226.09590238,0
+NVG.US,D,20140630,000000,8.89177,8.9312,8.89177,8.90969,235927.77989435,0
+NVG.US,D,20140701,000000,8.92001,8.92001,8.86066,8.87165,96910.123989427,0
+NVG.US,D,20140702,000000,8.86721,8.87964,8.79429,8.82137,199629.04247162,0
+NVG.US,D,20140703,000000,8.78774,8.79429,8.72049,8.74679,62231.745430742,0
+NVG.US,D,20140707,000000,8.73534,8.79978,8.73534,8.77761,64018.188483288,0
+NVG.US,D,20140708,000000,8.78774,8.87165,8.77165,8.86066,117874.10068277,0
+NVG.US,D,20140709,000000,8.8334,8.83803,8.77165,8.82137,88563.355491152,0
+NVG.US,D,20140710,000000,8.8334,8.8334,8.7571,8.77761,86748.885731795,0
+NVG.US,D,20140711,000000,8.76431,8.81577,8.76431,8.79524,20787.512243062,0
+NVG.US,D,20140714,000000,8.81577,8.82772,8.75806,8.75806,129944.26908197,0
+NVG.US,D,20140715,000000,8.75806,8.7887,8.75228,8.75228,105520.55113695,0
+NVG.US,D,20140716,000000,8.74679,8.79978,8.74679,8.76431,54746.538660309,0
+NVG.US,D,20140717,000000,8.82772,9.0124,8.82772,9.0067,723228.13118733,0
+NVG.US,D,20140718,000000,8.97144,9.09255,8.95073,9.05719,218623.88350509,0
+NVG.US,D,20140721,000000,9.10015,9.14995,9.07154,9.125,214415.72537896,0
+NVG.US,D,20140722,000000,9.11826,9.11826,9.06471,9.09255,115768.98359355,0
+NVG.US,D,20140723,000000,9.09255,9.16259,9.07154,9.07627,327714.20666858,0
+NVG.US,D,20140724,000000,9.06471,9.0858,9.04957,9.07154,219860.17268322,0
+NVG.US,D,20140725,000000,9.09255,9.125,9.07154,9.07154,119560.89322223,0
+NVG.US,D,20140728,000000,9.07154,9.125,9.07154,9.09255,145621.57845014,0
+NVG.US,D,20140729,000000,9.11826,9.11826,9.0811,9.09255,116760.29859365,0
+NVG.US,D,20140730,000000,9.04281,9.10015,9.03242,9.03242,217004.5626672,0
+NVG.US,D,20140731,000000,9.0067,9.03628,8.93869,8.98927,159764.68512704,0
+NVG.US,D,20140801,000000,9.04281,9.04281,9.0067,9.0124,155606.35225748,0
+NVG.US,D,20140804,000000,9.0124,9.03242,8.95816,8.95816,135836.105669,0
+NVG.US,D,20140805,000000,8.94515,8.98455,8.94515,8.98455,99895.487277704,0
+NVG.US,D,20140806,000000,8.98927,9.0124,8.97887,8.98927,125367.61166265,0
+NVG.US,D,20140807,000000,8.96394,9.05719,8.96394,9.04281,60996.494278779,0
+NVG.US,D,20140808,000000,9.03242,9.09255,9.03242,9.09255,115486.64047308,0
+NVG.US,D,20140811,000000,9.0811,9.16259,9.0811,9.14995,109355.01983893,0
+NVG.US,D,20140812,000000,9.13841,9.16259,9.10583,9.15586,55647.545382918,0
+NVG.US,D,20140813,000000,9.178,9.178,9.15586,9.16354,71976.735190948,0
+NVG.US,D,20140814,000000,9.15586,9.178,9.13272,9.16354,100690.61533015,0
+NVG.US,D,20140815,000000,9.16354,9.18185,9.16354,9.17126,74514.709196456,0
+NVG.US,D,20140818,000000,9.17126,9.20401,9.17126,9.17126,201504.75577548,0
+NVG.US,D,20140819,000000,9.18185,9.1963,9.17126,9.18185,120453.59573541,0
+NVG.US,D,20140820,000000,9.18858,9.18858,9.17126,9.17126,121007.90171452,0
+NVG.US,D,20140821,000000,9.178,9.20401,9.17126,9.18185,103297.0990634,0
+NVG.US,D,20140822,000000,9.17126,9.18858,9.15586,9.178,105745.80281759,0
+NVG.US,D,20140825,000000,9.16354,9.18185,9.15586,9.16354,106437.12825222,0
+NVG.US,D,20140826,000000,9.17126,9.21557,9.17126,9.1963,159574.72633644,0
+NVG.US,D,20140827,000000,9.18858,9.20401,9.18185,9.18858,138899.32092062,0
+NVG.US,D,20140828,000000,9.20401,9.24447,9.1963,9.23002,243418.17679567,0
+NVG.US,D,20140829,000000,9.2252,9.2753,9.2252,9.2753,75508.100248916,0
+NVG.US,D,20140902,000000,9.2753,9.283,9.2252,9.23773,144199.48258611,0
+NVG.US,D,20140903,000000,9.23773,9.2618,9.23773,9.24447,91719.993098821,0
+NVG.US,D,20140904,000000,9.23773,9.2618,9.23773,9.25026,82379.833548082,0
+NVG.US,D,20140905,000000,9.23002,9.2753,9.23002,9.2618,81797.500862156,0
+NVG.US,D,20140908,000000,9.25795,9.2618,9.24447,9.2618,45727.129198611,0
+NVG.US,D,20140909,000000,9.25795,9.29167,9.2252,9.29167,255525.7141373,0
+NVG.US,D,20140910,000000,9.283,9.283,9.2618,9.283,56316.034241628,0
+NVG.US,D,20140911,000000,9.29167,9.31285,9.27626,9.27626,77753.350872194,0
+NVG.US,D,20140912,000000,9.27144,9.27144,9.20882,9.22039,98325.991696385,0
+NVG.US,D,20140915,000000,9.23869,9.23869,9.21652,9.22039,155686.28027321,0
+NVG.US,D,20140916,000000,9.20882,9.22039,9.18185,9.21652,149287.88691125,0
+NVG.US,D,20140917,000000,9.20882,9.24542,9.20882,9.23002,114006.41514308,0
+NVG.US,D,20140918,000000,9.22039,9.23002,9.18185,9.18185,84857.602035258,0
+NVG.US,D,20140919,000000,9.178,9.24542,9.178,9.23002,35829.549590221,0
+NVG.US,D,20140922,000000,9.1963,9.1963,9.05623,9.07154,245966.53106298,0
+NVG.US,D,20140923,000000,9.07154,9.08677,9.06471,9.0811,86937.806496213,0
+NVG.US,D,20140924,000000,9.07154,9.07154,9.06471,9.06471,39933.905098513,0
+NVG.US,D,20140925,000000,9.04863,9.0811,9.04863,9.07627,69608.997478653,0
+NVG.US,D,20140926,000000,9.0811,9.0811,9.01914,9.04863,88388.967093228,0
+NVG.US,D,20140929,000000,9.07154,9.0934,8.98455,8.99639,285351.32031326,0
+NVG.US,D,20140930,000000,8.98455,9.03147,8.98455,8.98927,128743.27279388,0
+NVG.US,D,20141001,000000,9.03147,9.03147,8.99639,9.01142,152142.4589011,0
+NVG.US,D,20141002,000000,8.99639,9.01914,8.98455,8.99639,172478.42975667,0
+NVG.US,D,20141003,000000,8.99639,9.01914,8.94979,8.94979,159790.63578151,0
+NVG.US,D,20141006,000000,8.97887,8.99639,8.96394,8.98927,113140.70131053,0
+NVG.US,D,20141007,000000,8.99639,9.03147,8.99639,9.03147,128511.79295617,0
+NVG.US,D,20141008,000000,9.0256,9.06471,9.0256,9.04863,96971.367533937,0
+NVG.US,D,20141009,000000,9.06471,9.07154,8.98927,8.99639,85583.182333764,0
+NVG.US,D,20141010,000000,8.99738,9.04281,8.98927,9.0067,114189.10775043,0
+NVG.US,D,20141013,000000,9.0067,9.0067,8.96394,8.96394,64529.935389105,0
+NVG.US,D,20141014,000000,8.97887,9.01991,8.97144,8.97887,107759.57360317,0
+NVG.US,D,20141015,000000,9.0124,9.07627,8.96394,9.01991,257499.0019019,0
+NVG.US,D,20141016,000000,9.06471,9.12598,9.0256,9.12598,282929.6052397,0
+NVG.US,D,20141017,000000,9.10015,9.15679,9.10015,9.15093,130431.1033595,0
+NVG.US,D,20141020,000000,9.13368,9.14708,9.11354,9.12598,39264.378213625,0
+NVG.US,D,20141021,000000,9.12598,9.12598,9.07627,9.08204,166071.7321853,0
+NVG.US,D,20141022,000000,9.11354,9.11354,9.04281,9.07627,136273.11468999,0
+NVG.US,D,20141023,000000,9.05719,9.09532,9.04957,9.05719,111029.35606425,0
+NVG.US,D,20141024,000000,9.06471,9.08772,9.04957,9.07627,51402.018314401,0
+NVG.US,D,20141027,000000,9.06471,9.08772,9.05719,9.05719,48764.393795795,0
+NVG.US,D,20141028,000000,9.05719,9.08204,9.04957,9.04957,80804.109809693,0
+NVG.US,D,20141029,000000,9.05719,9.09532,9.04957,9.04957,83214.406595292,0
+NVG.US,D,20141030,000000,9.05719,9.08204,9.05719,9.07154,72535.193274777,0
+NVG.US,D,20141031,000000,9.04957,9.07154,9.04281,9.04957,136735.03633924,0
+NVG.US,D,20141103,000000,9.04957,9.06471,9.03242,9.05719,113443.80495454,0
+NVG.US,D,20141104,000000,9.07154,9.07154,9.03242,9.03628,118605.90913835,0
+NVG.US,D,20141105,000000,9.04957,9.04957,9.0256,9.0256,98633.24744511,0
+NVG.US,D,20141106,000000,9.03242,9.05719,9.0256,9.03242,57947.811393635,0
+NVG.US,D,20141107,000000,9.0124,9.04957,9.0124,9.0256,98309.383277534,0
+NVG.US,D,20141110,000000,9.0256,9.0256,8.99738,9.0124,118856.07344726,0
+NVG.US,D,20141111,000000,8.99738,9.0256,8.98927,9.0124,76265.859358946,0
+NVG.US,D,20141112,000000,9.0067,9.02655,8.98552,9.0067,139642.54766415,0
+NVG.US,D,20141113,000000,8.99024,9.02655,8.99024,9.0124,58222.888330837,0
+NVG.US,D,20141114,000000,9.02655,9.02655,9.0067,9.0124,44644.467894828,0
+NVG.US,D,20141117,000000,9.0067,9.01991,8.95073,8.95073,156691.08961364,0
+NVG.US,D,20141118,000000,8.97887,8.98552,8.93869,8.93869,144870.04749717,0
+NVG.US,D,20141119,000000,8.93303,8.9648,8.93303,8.9648,67353.366593596,0
+NVG.US,D,20141120,000000,8.95816,8.99824,8.95816,8.97242,101659.09375433,0
+NVG.US,D,20141121,000000,8.97887,9.0067,8.9648,8.97887,45649.277235253,0
+NVG.US,D,20141124,000000,8.97887,8.99824,8.97242,8.97242,141222.42350726,0
+NVG.US,D,20141125,000000,8.95816,8.99024,8.95816,8.97887,103923.02884881,0
+NVG.US,D,20141126,000000,8.97242,9.0124,8.97242,8.99824,73241.051075898,0
+NVG.US,D,20141128,000000,8.99824,9.02655,8.99024,9.02655,19013.525504653,0
+NVG.US,D,20141201,000000,9.04381,9.05056,9.01991,9.03725,138723.89449651,0
+NVG.US,D,20141202,000000,9.04381,9.05815,9.03242,9.04381,65425.751980822,0
+NVG.US,D,20141203,000000,9.04381,9.10114,9.04381,9.0963,128506.60282528,0
+NVG.US,D,20141204,000000,9.0887,9.12692,9.0887,9.12692,98601.068633586,0
+NVG.US,D,20141205,000000,9.11441,9.12692,9.08204,9.10114,137237.44100945,0
+NVG.US,D,20141208,000000,9.0963,9.11441,9.07241,9.0963,181757.3457629,0
+NVG.US,D,20141209,000000,9.10873,9.15189,9.10114,9.15189,134484.59558508,0
+NVG.US,D,20141210,000000,9.14226,9.18377,9.14226,9.18377,82298.867506187,0
+NVG.US,D,20141211,000000,9.25795,9.25795,9.18377,9.18377,139860.53316156,0
+NVG.US,D,20141212,000000,9.2069,9.22327,9.18377,9.21364,120890.60475639,0
+NVG.US,D,20141215,000000,9.2069,9.2435,9.19342,9.21364,87343.674731859,0
+NVG.US,D,20141216,000000,9.21943,9.22327,9.17896,9.20112,79180.636867111,0
+NVG.US,D,20141217,000000,9.21943,9.21943,9.18377,9.21943,75617.092997621,0
+NVG.US,D,20141218,000000,9.19342,9.21364,9.19342,9.20112,49058.155204202,0
+NVG.US,D,20141219,000000,9.19342,9.2069,9.17511,9.17896,263835.11369316,0
+NVG.US,D,20141222,000000,9.17511,9.17896,9.14226,9.149,59829.75285457,0
+NVG.US,D,20141223,000000,9.15295,9.17896,9.12692,9.1597,65706.019048916,0
+NVG.US,D,20141224,000000,9.14226,9.17896,9.12692,9.17896,25242.720599559,0
+NVG.US,D,20141226,000000,9.1597,9.17511,9.15295,9.17511,27185.905605003,0
+NVG.US,D,20141229,000000,9.16643,9.19342,9.15295,9.17896,37237.113087753,0
+NVG.US,D,20141230,000000,9.17511,9.17896,9.1597,9.17511,75217.452919044,0
+NVG.US,D,20141231,000000,9.20112,9.22327,9.17896,9.17896,91351.493805586,0
+NVG.US,D,20150102,000000,9.17511,9.21943,9.16643,9.21943,37762.354333884,0
+NVG.US,D,20150105,000000,9.22809,9.25795,9.21364,9.25795,40046.011925751,0
+NVG.US,D,20150106,000000,9.27048,9.30516,9.2618,9.29167,133168.37839121,0
+NVG.US,D,20150107,000000,9.31865,9.36585,9.31865,9.35813,65600.140378748,0
+NVG.US,D,20150108,000000,9.32442,9.36972,9.31865,9.32442,224713.9830921,0
+NVG.US,D,20150109,000000,9.31865,9.35813,9.31865,9.35813,44574.920140895,0
+NVG.US,D,20150112,000000,9.34563,9.38608,9.34563,9.37357,139171.28377929,0
+NVG.US,D,20150113,000000,9.39282,9.41403,9.38705,9.41403,98283.432623083,0
+NVG.US,D,20150114,000000,9.4198,9.43907,9.41403,9.43907,53618.20420469,0
+NVG.US,D,20150115,000000,9.4198,9.49784,9.4198,9.46506,130080.25051131,0
+NVG.US,D,20150116,000000,9.48821,9.49784,9.4564,9.47568,174827.48299776,0
+NVG.US,D,20150120,000000,9.48821,9.50457,9.47568,9.48821,146606.66529319,0
+NVG.US,D,20150121,000000,9.47568,9.47568,9.43234,9.43234,41477.45002538,0
+NVG.US,D,20150122,000000,9.43907,9.4564,9.41403,9.42655,88996.212407429,0
+NVG.US,D,20150123,000000,9.42655,9.4564,9.42655,9.4564,179622.1259145,0
+NVG.US,D,20150126,000000,9.43907,9.48821,9.43907,9.4699,196117.39991105,0
+NVG.US,D,20150127,000000,9.48145,9.52577,9.48145,9.49302,232351.77971073,0
+NVG.US,D,20150128,000000,9.53156,9.59127,9.52577,9.57201,251744.18477039,0
+NVG.US,D,20150129,000000,9.5643,9.6115,9.55853,9.59704,120282.32141602,0
+NVG.US,D,20150130,000000,9.60573,9.64813,9.59127,9.64235,137677.56410897,0
+NVG.US,D,20150202,000000,9.63752,9.6838,9.625,9.6838,187465.45171641,0
+NVG.US,D,20150203,000000,9.6838,9.69048,9.63752,9.64813,261783.9739652,0
+NVG.US,D,20150204,000000,9.63752,9.66739,9.60573,9.6539,239929.37081101,0
+NVG.US,D,20150205,000000,9.63752,9.6539,9.625,9.63752,148295.53388498,0
+NVG.US,D,20150206,000000,9.60573,9.61634,9.53156,9.53156,161357.01728428,0
+NVG.US,D,20150209,000000,9.54696,9.58358,9.52577,9.52577,134423.35204057,0
+NVG.US,D,20150210,000000,9.49784,9.52577,9.48145,9.48145,65976.943881405,0
+NVG.US,D,20150211,000000,9.48243,9.50457,9.43328,9.47086,37862.004846983,0
+NVG.US,D,20150212,000000,9.42655,9.47086,9.42655,9.45738,108179.9742053,0
+NVG.US,D,20150213,000000,9.46506,9.46506,9.39282,9.39282,59424.922645102,0
+NVG.US,D,20150217,000000,9.39282,9.40054,9.24927,9.24927,115986.96909095,0
+NVG.US,D,20150218,000000,9.24927,9.35911,9.24927,9.34563,35817.093276083,0
+NVG.US,D,20150219,000000,9.31865,9.40824,9.31865,9.3514,32233.826909208,0
+NVG.US,D,20150220,000000,9.36585,9.42655,9.36585,9.42655,32107.18771548,0
+NVG.US,D,20150223,000000,9.42655,9.44003,9.41403,9.42655,32409.253333312,0
+NVG.US,D,20150224,000000,9.40824,9.43328,9.40054,9.41403,42377.418721812,0
+NVG.US,D,20150225,000000,9.44003,9.48243,9.44003,9.44871,33853.147747078,0
+NVG.US,D,20150226,000000,9.45738,9.47086,9.38705,9.42655,73452.808416237,0
+NVG.US,D,20150227,000000,9.43328,9.48243,9.42076,9.47086,29151.927186366,0
+NVG.US,D,20150302,000000,9.48243,9.48243,9.40824,9.43328,36275.900846815,0
+NVG.US,D,20150303,000000,9.43328,9.44871,9.40824,9.43328,59439.455011597,0
+NVG.US,D,20150304,000000,9.44871,9.47086,9.44871,9.46506,17681.737918124,0
+NVG.US,D,20150305,000000,9.45738,9.47086,9.44871,9.45738,41003.07206198,0
+NVG.US,D,20150306,000000,9.41403,9.44003,9.3514,9.36585,54108.152560763,0
+NVG.US,D,20150309,000000,9.3514,9.41403,9.3514,9.41403,41003.07206198,0
+NVG.US,D,20150310,000000,9.40824,9.42076,9.39282,9.40054,61117.943341618,0
+NVG.US,D,20150311,000000,9.40149,9.43328,9.38705,9.3938,23982.55681932,0
+NVG.US,D,20150312,000000,9.42173,9.43328,9.38126,9.41403,68290.704232438,0
+NVG.US,D,20150313,000000,9.3938,9.43328,9.38705,9.43328,22308.22059401,0
+NVG.US,D,20150316,000000,9.42655,9.44099,9.38705,9.4092,34451.050825676,0
+NVG.US,D,20150317,000000,9.42655,9.42655,9.34659,9.34659,81798.538888335,0
+NVG.US,D,20150318,000000,9.37451,9.48338,9.36682,9.48338,54635.469859249,0
+NVG.US,D,20150319,000000,9.45833,9.47663,9.4092,9.46606,35968.645098089,0
+NVG.US,D,20150320,000000,9.44099,9.49977,9.44099,9.47663,32175.697443236,0
+NVG.US,D,20150323,000000,9.52191,9.53348,9.47663,9.47663,33691.215663291,0
+NVG.US,D,20150324,000000,9.47663,9.52191,9.47663,9.52191,29741.526055539,0
+NVG.US,D,20150325,000000,9.50651,9.53348,9.49013,9.52191,108817.32227867,0
+NVG.US,D,20150326,000000,9.49494,9.52191,9.48338,9.49977,107148.17618424,0
+NVG.US,D,20150327,000000,9.49977,9.52191,9.49013,9.49977,26254.796123227,0
+NVG.US,D,20150330,000000,9.49013,9.49977,9.47663,9.49977,22158.74482436,0
+NVG.US,D,20150331,000000,9.47663,9.56141,9.47663,9.56141,26950.27366257,0
+NVG.US,D,20150401,000000,9.56141,9.57491,9.51518,9.51518,64347.242781754,0
+NVG.US,D,20150402,000000,9.53348,9.53348,9.49494,9.53348,44010.233899996,0
+NVG.US,D,20150406,000000,9.56816,9.57491,9.56141,9.56816,67077.251630214,0
+NVG.US,D,20150407,000000,9.56816,9.57491,9.55468,9.55468,46253.408470918,0
+NVG.US,D,20150408,000000,9.57973,9.58646,9.55468,9.56141,30354.999526808,0
+NVG.US,D,20150409,000000,9.57973,9.58646,9.51518,9.55468,37217.390590368,0
+NVG.US,D,20150410,000000,9.56141,9.57491,9.52191,9.57491,29139.470872228,0
+NVG.US,D,20150413,000000,9.54793,9.54793,9.52191,9.54312,31132.481134221,0
+NVG.US,D,20150414,000000,9.54312,9.60958,9.54312,9.57491,141451.82729263,0
+NVG.US,D,20150415,000000,9.56237,9.60091,9.56237,9.57491,57798.335623985,0
+NVG.US,D,20150416,000000,9.57491,9.58067,9.56237,9.56237,55994.246126412,0
+NVG.US,D,20150417,000000,9.57491,9.61247,9.56913,9.60958,35364.513862423,0
+NVG.US,D,20150420,000000,9.61247,9.62018,9.58067,9.58067,32381.226626501,0
+NVG.US,D,20150421,000000,9.57491,9.59512,9.56913,9.58067,22020.68734267,0
+NVG.US,D,20150422,000000,9.56913,9.61247,9.54312,9.54312,40759.135910121,0
+NVG.US,D,20150423,000000,9.53348,9.57491,9.53348,9.57491,16015.705902237,0
+NVG.US,D,20150424,000000,9.54312,9.57491,9.53348,9.56237,26018.126154616,0
+NVG.US,D,20150427,000000,9.58067,9.58742,9.51614,9.54793,63927.880205794,0
+NVG.US,D,20150428,000000,9.53348,9.56237,9.51614,9.56237,44046.564816231,0
+NVG.US,D,20150429,000000,9.49494,9.54312,9.49013,9.54312,34299.499003669,0
+NVG.US,D,20150430,000000,9.52769,9.52769,9.47663,9.50747,22666.339625462,0
+NVG.US,D,20150501,000000,9.52191,9.52191,9.41403,9.42655,122718.56885605,0
+NVG.US,D,20150504,000000,9.46606,9.46606,9.40149,9.40149,201599.2161577,0
+NVG.US,D,20150505,000000,9.40149,9.41403,9.37451,9.3938,60750.482074562,0
+NVG.US,D,20150506,000000,9.38126,9.38705,9.30516,9.32442,188494.13565892,0
+NVG.US,D,20150507,000000,9.31865,9.34659,9.29842,9.34659,53167.700843386,0
+NVG.US,D,20150508,000000,9.36682,9.3938,9.32442,9.33117,56671.039194545,0
+NVG.US,D,20150511,000000,9.31285,9.3408,9.2618,9.29842,62710.275498857,0
+NVG.US,D,20150512,000000,9.26952,9.30516,9.25795,9.26952,61475.024346892,0
+NVG.US,D,20150513,000000,9.2753,9.29938,9.2435,9.29938,51420.702785606,0
+NVG.US,D,20150514,000000,9.25795,9.29938,9.23578,9.2618,139033.22629761,0
+NVG.US,D,20150515,000000,9.24927,9.34177,9.24927,9.30613,60290.636477658,0
+NVG.US,D,20150518,000000,9.30613,9.30613,9.2435,9.2618,48566.130795774,0
+NVG.US,D,20150519,000000,9.24927,9.25795,9.22809,9.22809,23240.368101963,0
+NVG.US,D,20150520,000000,9.25795,9.2753,9.21267,9.23578,21908.580515434,0
+NVG.US,D,20150521,000000,9.2435,9.25795,9.22809,9.2435,41677.789077758,0
+NVG.US,D,20150522,000000,9.22809,9.22809,9.1461,9.17896,93592.59232415,0
+NVG.US,D,20150526,000000,9.18377,9.2069,9.18377,9.18377,33161.822312449,0
+NVG.US,D,20150527,000000,9.20015,9.23578,9.17221,9.21267,51312.748063083,0
+NVG.US,D,20150528,000000,9.22232,9.22232,9.21267,9.21267,17228.120478283,0
+NVG.US,D,20150529,000000,9.1915,9.23578,9.1915,9.22809,36564.472124331,0
+NVG.US,D,20150601,000000,9.22809,9.24927,9.21846,9.21846,65748.578122218,0
+NVG.US,D,20150602,000000,9.22809,9.2435,9.1915,9.22232,72698.163384742,0
+NVG.US,D,20150603,000000,9.21846,9.2435,9.2069,9.21267,45893.213387109,0
+NVG.US,D,20150604,000000,9.2069,9.23578,9.20015,9.23578,41074.69586827,0
+NVG.US,D,20150605,000000,9.21846,9.21846,9.16354,9.21267,57478.623561124,0
+NVG.US,D,20150608,000000,9.17221,9.18377,9.125,9.15679,59588.930781245,0
+NVG.US,D,20150609,000000,9.13841,9.17896,9.08386,9.08386,221512.71035877,0
+NVG.US,D,20150610,000000,9.03725,9.1461,9.03725,9.10583,56566.198550554,0
+NVG.US,D,20150611,000000,9.10015,9.15871,9.10015,9.14802,40922.106020085,0
+NVG.US,D,20150612,000000,9.17511,9.19534,9.13368,9.16546,24411.261630886,0
+NVG.US,D,20150615,000000,9.17896,9.22617,9.17896,9.18571,57063.413089876,0
+NVG.US,D,20150616,000000,9.18571,9.21557,9.18571,9.20304,18123.937070001,0
+NVG.US,D,20150617,000000,9.20786,9.21557,9.17896,9.21557,16774.503038443,0
+NVG.US,D,20150618,000000,9.21557,9.21557,9.16546,9.21557,47330.879643809,0
+NVG.US,D,20150619,000000,9.21557,9.23099,9.18571,9.20786,22468.076625442,0
+NVG.US,D,20150622,000000,9.20786,9.22617,9.15189,9.20304,43133.101779485,0
+NVG.US,D,20150623,000000,9.15871,9.20786,9.15871,9.20304,26995.946814407,0
+NVG.US,D,20150624,000000,9.20304,9.20786,9.17511,9.20786,25314.344405851,0
+NVG.US,D,20150625,000000,9.19534,9.19534,9.14802,9.14802,34446.898720964,0
+NVG.US,D,20150626,000000,9.14802,9.15871,9.10777,9.12598,44786.677481232,0
+NVG.US,D,20150629,000000,9.10777,9.13368,9.0811,9.09438,65307.416996517,0
+NVG.US,D,20150630,000000,9.0811,9.10015,9.0543,9.0543,109064.37250905,0
+NVG.US,D,20150701,000000,9.10015,9.12115,9.04015,9.06279,75783.17718612,0
+NVG.US,D,20150702,000000,9.0811,9.10015,9.06279,9.07057,41337.316491335,0
+NVG.US,D,20150706,000000,9.07057,9.10015,9.06279,9.10015,108742.58439383,0
+NVG.US,D,20150707,000000,9.10777,9.15871,9.10777,9.10777,47478.2793611,0
+NVG.US,D,20150708,000000,9.14033,9.16546,9.10777,9.10777,40289.948077609,0
+NVG.US,D,20150709,000000,9.11354,9.12598,9.10777,9.12598,34750.002364975,0
+NVG.US,D,20150710,000000,9.11354,9.11354,9.0543,9.10777,75035.798337873,0
+NVG.US,D,20150713,000000,9.09726,9.12213,9.08204,9.12213,28180.334683643,0
+NVG.US,D,20150714,000000,9.10207,9.12213,9.05719,9.12213,91832.099926056,0
+NVG.US,D,20150715,000000,9.12213,9.14995,9.1097,9.14995,54590.834733589,0
+NVG.US,D,20150716,000000,9.14995,9.15487,9.12213,9.15487,81697.850349057,0
+NVG.US,D,20150717,000000,9.16065,9.16836,9.14322,9.16065,43234.82834494,0
+NVG.US,D,20150720,000000,9.16065,9.17703,9.14995,9.16065,33392.264123992,0
+NVG.US,D,20150721,000000,9.15487,9.16836,9.11538,9.15487,35926.086024787,0
+NVG.US,D,20150722,000000,9.16836,9.17703,9.14322,9.15487,18486.208206166,0
+NVG.US,D,20150723,000000,9.13456,9.17703,9.13456,9.17703,12370.157964675,0
+NVG.US,D,20150724,000000,9.18281,9.18281,9.15487,9.17703,27430.87978304,0
+NVG.US,D,20150727,000000,9.17703,9.21074,9.17703,9.20594,9396.2129643561,0
+NVG.US,D,20150728,000000,9.19822,9.23386,9.18281,9.22135,55899.785744202,0
+NVG.US,D,20150729,000000,9.24158,9.24833,9.19822,9.24833,70368.832641038,0
+NVG.US,D,20150730,000000,9.24158,9.28107,9.24158,9.26856,50983.693764618,0
+NVG.US,D,20150731,000000,9.26856,9.33214,9.26856,9.32442,56057.565723274,0
+NVG.US,D,20150803,000000,9.35334,9.35334,9.29745,9.29745,33252.130589945,0
+NVG.US,D,20150804,000000,9.34755,9.34755,9.26856,9.31191,73050.054259125,0
+NVG.US,D,20150805,000000,9.30419,9.30419,9.22135,9.2618,24453.820704187,0
+NVG.US,D,20150806,000000,9.22809,9.23386,9.21074,9.22809,35660.351323187,0
+NVG.US,D,20150807,000000,9.21749,9.26856,9.21749,9.26856,13569.078200405,0
+NVG.US,D,20150810,000000,9.2753,9.2753,9.18956,9.2753,125079.04038512,0
+NVG.US,D,20150811,000000,9.2618,9.34177,9.2618,9.34177,25967.262871888,0
+NVG.US,D,20150812,000000,9.35621,9.36296,9.3437,9.3437,24040.686285295,0
+NVG.US,D,20150813,000000,9.3196,9.3437,9.31383,9.31383,4751.0458172623,0
+NVG.US,D,20150814,000000,9.30708,9.3437,9.30708,9.32634,21669.834494466,0
+NVG.US,D,20150817,000000,9.32634,9.35621,9.31383,9.31383,57882.415744413,0
+NVG.US,D,20150818,000000,9.32634,9.33503,9.29167,9.33503,30126.633767621,0
+NVG.US,D,20150819,000000,9.33503,9.33503,9.29167,9.3196,29678.206458673,0
+NVG.US,D,20150820,000000,9.3196,9.33503,9.25795,9.26278,75986.630317031,0
+NVG.US,D,20150821,000000,9.29167,9.30708,9.24927,9.27626,23153.173903001,0
+NVG.US,D,20150824,000000,9.18377,9.22232,9.12983,9.21267,177391.40765771,0
+NVG.US,D,20150825,000000,9.21846,9.22809,9.10306,9.16259,126889.35803976,0
+NVG.US,D,20150826,000000,9.16259,9.21267,9.09823,9.2069,149589.95252911,0
+NVG.US,D,20150827,000000,9.18377,9.22809,9.15586,9.2069,32943.836815044,0
+NVG.US,D,20150828,000000,9.22232,9.22232,9.18377,9.21846,67233.993583109,0
+NVG.US,D,20150831,000000,9.22809,9.24927,9.22809,9.2435,49715.225774953,0
+NVG.US,D,20150901,000000,9.27626,9.27626,9.22232,9.27144,21367.768876632,0
+NVG.US,D,20150902,000000,9.2435,9.24927,9.21846,9.24927,29385.483076442,0
+NVG.US,D,20150903,000000,9.24927,9.29167,9.24927,9.29167,100029.39265468,0
+NVG.US,D,20150904,000000,9.26278,9.34947,9.24927,9.3437,78505.919851332,0
+NVG.US,D,20150908,000000,9.3196,9.33503,9.31383,9.3196,60854.284692374,0
+NVG.US,D,20150909,000000,9.30035,9.33503,9.29167,9.32634,29834.94841157,0
+NVG.US,D,20150910,000000,9.28398,9.31383,9.24927,9.24927,63502.289472762,0
+NVG.US,D,20150911,000000,9.25218,9.26471,9.24542,9.25218,15214.349692727,0
+NVG.US,D,20150914,000000,9.25988,9.26471,9.22039,9.22039,114490.13534208,0
+NVG.US,D,20150915,000000,9.2069,9.2069,9.14995,9.18474,30871.936563512,0
+NVG.US,D,20150916,000000,9.14995,9.19436,9.14995,9.17896,90848.051109198,0
+NVG.US,D,20150917,000000,9.17896,9.28686,9.14995,9.28686,53752.109581666,0
+NVG.US,D,20150918,000000,9.25218,9.30901,9.22039,9.25218,127783.09857913,0
+NVG.US,D,20150921,000000,9.23869,9.25218,9.23002,9.23869,59978.19059804,0
+NVG.US,D,20150922,000000,9.25218,9.28686,9.24542,9.28686,62788.127462215,0
+NVG.US,D,20150923,000000,9.27337,9.30227,9.27337,9.30227,28810.416573763,0
+NVG.US,D,20150924,000000,9.27722,9.30227,9.27337,9.28686,106578.29981245,0
+NVG.US,D,20150925,000000,9.28686,9.30227,9.28686,9.29456,52743.148136533,0
+NVG.US,D,20150928,000000,9.31575,9.3225,9.30227,9.3225,61361.879493477,0
+NVG.US,D,20150929,000000,9.30227,9.38705,9.30227,9.37357,91297.516444324,0
+NVG.US,D,20150930,000000,9.36585,9.42655,9.36585,9.42655,44909.164570251,0
+NVG.US,D,20151001,000000,9.44099,9.44967,9.38705,9.38705,29102.101929815,0
+NVG.US,D,20151002,000000,9.42655,9.47182,9.42655,9.46606,83904.694003742,0
+NVG.US,D,20151005,000000,9.40054,9.42173,9.3803,9.42173,66072.442289793,0
+NVG.US,D,20151006,000000,9.42655,9.44099,9.40054,9.44099,33978.748914631,0
+NVG.US,D,20151007,000000,9.39282,9.44099,9.39282,9.44099,69570.590510063,0
+NVG.US,D,20151008,000000,9.42173,9.46606,9.42173,9.46606,96915.314120317,0
+NVG.US,D,20151009,000000,9.42173,9.46606,9.42173,9.44099,48457.13804707,0
+NVG.US,D,20151012,000000,9.44099,9.46606,9.44099,9.45833,31979.510495568,0
+NVG.US,D,20151013,000000,9.42847,9.48723,9.42847,9.48723,21615.857133203,0
+NVG.US,D,20151014,000000,9.47374,9.51998,9.46027,9.4988,79268.869092251,0
+NVG.US,D,20151015,000000,9.4988,9.51998,9.49302,9.49302,48092.79085855,0
+NVG.US,D,20151016,000000,9.51325,9.51998,9.48723,9.51998,27648.865280445,0
+NVG.US,D,20151019,000000,9.51325,9.53252,9.4988,9.4988,35168.326914758,0
+NVG.US,D,20151020,000000,9.49302,9.52577,9.49302,9.51325,27208.742180922,0
+NVG.US,D,20151021,000000,9.51998,9.54793,9.51325,9.54793,49855.359309,0
+NVG.US,D,20151022,000000,9.54793,9.57973,9.5412,9.57973,22503.369515497,0
+NVG.US,D,20151023,000000,9.57491,9.57973,9.53252,9.5412,26035.772599645,0
+NVG.US,D,20151026,000000,9.5412,9.56141,9.5412,9.55371,20880.934599093,0
+NVG.US,D,20151027,000000,9.55371,9.57973,9.5412,9.5412,57499.384084687,0
+NVG.US,D,20151028,000000,9.53252,9.61247,9.50457,9.60862,52055.974806618,0
+NVG.US,D,20151029,000000,9.57491,9.59418,9.55371,9.57973,35154.832574443,0
+NVG.US,D,20151030,000000,9.56816,9.57491,9.5412,9.55371,40295.1382085,0
+NVG.US,D,20151102,000000,9.57973,9.59995,9.56141,9.59995,69768.853510083,0
+NVG.US,D,20151103,000000,9.61247,9.6221,9.57973,9.59418,57309.425294091,0
+NVG.US,D,20151104,000000,9.59418,9.63657,9.57491,9.59418,60680.934320629,0
+NVG.US,D,20151105,000000,9.57491,9.61247,9.57491,9.61247,27796.264997739,0
+NVG.US,D,20151106,000000,9.57491,9.57491,9.48048,9.51998,57207.698728635,0
+NVG.US,D,20151109,000000,9.49302,9.49302,9.40247,9.47374,52636.231440186,0
+NVG.US,D,20151110,000000,9.40534,9.46314,9.38993,9.46314,78468.550908919,0
+NVG.US,D,20151111,000000,9.46894,9.46894,9.39764,9.39764,42891.241679982,0
+NVG.US,D,20151112,000000,9.40534,9.48243,9.40534,9.46314,37918.058260601,0
+NVG.US,D,20151113,000000,9.47663,9.54312,9.41787,9.46894,58124.275843916,0
+NVG.US,D,20151116,000000,9.50073,9.50747,9.47663,9.50073,28839.481306749,0
+NVG.US,D,20151117,000000,9.49398,9.49398,9.4458,9.45546,52555.265398293,0
+NVG.US,D,20151118,000000,9.46314,9.48917,9.38993,9.46894,147420.47781682,0
+NVG.US,D,20151119,000000,9.48243,9.48243,9.43135,9.4458,73637.577075941,0
+NVG.US,D,20151120,000000,9.48243,9.49398,9.46894,9.48917,61776.051938547,0
+NVG.US,D,20151123,000000,9.50747,9.54312,9.50073,9.54312,116974.13198633,0
+NVG.US,D,20151124,000000,9.54312,9.54312,9.50747,9.51614,45694.950387088,0
+NVG.US,D,20151125,000000,9.54986,9.57106,9.53444,9.55661,26641.979887666,0
+NVG.US,D,20151127,000000,9.58261,9.59033,9.55661,9.57683,19317.667174843,0
+NVG.US,D,20151130,000000,9.59704,9.59704,9.54986,9.5643,32353.199919691,0
+NVG.US,D,20151201,000000,9.59033,9.63268,9.59033,9.6038,62761.138781585,0
+NVG.US,D,20151202,000000,9.63849,9.63849,9.6038,9.61634,54100.886377516,0
+NVG.US,D,20151203,000000,9.62596,9.62596,9.52769,9.58261,104704.66256095,0
+NVG.US,D,20151204,000000,9.55661,9.63268,9.54312,9.63268,91793.692957466,0
+NVG.US,D,20151207,000000,9.63268,9.63268,9.57683,9.57683,46845.083392446,0
+NVG.US,D,20151208,000000,9.59704,9.64329,9.58261,9.61054,59896.186529969,0
+NVG.US,D,20151209,000000,9.64329,9.65775,9.61634,9.65775,30305.174270257,0
+NVG.US,D,20151210,000000,9.67028,9.67028,9.64329,9.66256,40549.45462214,0
+NVG.US,D,20151211,000000,9.65293,9.67316,9.61921,9.66449,51225.55386412,0
+NVG.US,D,20151214,000000,9.67316,9.67316,9.5643,9.62788,62420.66619516,0
+NVG.US,D,20151215,000000,9.5643,9.6356,9.5643,9.6356,85236.481590271,0
+NVG.US,D,20151216,000000,9.6356,9.64427,9.59127,9.6356,52692.284853806,0
+NVG.US,D,20151217,000000,9.6356,9.72136,9.6356,9.72136,108741.54636765,0
+NVG.US,D,20151218,000000,9.75212,9.81861,9.73577,9.75212,81003.410835893,0
+NVG.US,D,20151221,000000,9.78963,9.78963,9.75212,9.75212,40282.681894363,0
+NVG.US,D,20151222,000000,9.77819,9.77819,9.71362,9.71362,28660.940804115,0
+NVG.US,D,20151223,000000,9.75212,9.81861,9.75212,9.81861,46414.302528526,0
+NVG.US,D,20151224,000000,9.81861,9.86497,9.81861,9.86497,43545.198172198,0
+NVG.US,D,20151228,000000,9.83206,9.85916,9.81861,9.85916,55377.658576606,0
+NVG.US,D,20151229,000000,9.85522,9.85916,9.76941,9.82647,91484.361156384,0
+NVG.US,D,20151230,000000,9.8408,9.87739,9.81182,9.87739,58790.688650271,0
+NVG.US,D,20151231,000000,9.92179,9.97651,9.84836,9.92179,152156.9912676,0
+NVG.US,D,20160104,000000,9.86961,9.95528,9.86497,9.95528,54764.185105336,0
+NVG.US,D,20160105,000000,9.99015,10.0169,9.92179,9.98338,41913.421020191,0
+NVG.US,D,20160106,000000,10.0027,10.0586,9.99572,9.99572,43128.949674771,0
+NVG.US,D,20160107,000000,10.0518,10.0642,10.0239,10.0336,55970.371524313,0
+NVG.US,D,20160108,000000,10.0518,10.1548,10.0479,10.1356,109849.12029971,0
+NVG.US,D,20160111,000000,10.1278,10.1278,10.0459,10.0789,35529.560024743,0
+NVG.US,D,20160112,000000,10.1056,10.1278,10.0972,10.1278,44700.521308448,0
+NVG.US,D,20160113,000000,10.1405,10.1405,10.0123,10.0123,50156.386900655,0
+NVG.US,D,20160114,000000,10.0548,10.0942,9.98626,10.0364,33094.350610872,0
+NVG.US,D,20160115,000000,9.99114,10.0593,9.99114,10.0548,85627.817459425,0
+NVG.US,D,20160119,000000,10.1306,10.1306,9.97372,10.0364,73388.450793193,0
+NVG.US,D,20160120,000000,10.0364,10.0479,9.82156,9.99771,160562.92725803,0
+NVG.US,D,20160121,000000,10.0364,10.0431,9.99771,10.0364,32856.642616081,0
+NVG.US,D,20160122,000000,10.0046,10.075,10.0046,10.0046,46132.997434255,0
+NVG.US,D,20160125,000000,10.0479,10.0548,9.96516,9.97372,30131.823898513,0
+NVG.US,D,20160126,000000,9.99771,10.0431,9.97372,10.0431,23658.692651747,0
+NVG.US,D,20160127,000000,10.0123,10.0593,9.99114,10.0277,21960.481824339,0
+NVG.US,D,20160128,000000,10.0123,10.075,10.0046,10.075,18120.822991469,0
+NVG.US,D,20160129,000000,10.0873,10.1306,10.0815,10.1306,22461.848468372,0
+NVG.US,D,20160201,000000,10.1518,10.1518,10.1076,10.1306,45912.935884494,0
+NVG.US,D,20160202,000000,10.1518,10.2194,10.1306,10.1693,136234.70772139,0
+NVG.US,D,20160203,000000,10.1896,10.1972,10.1306,10.1828,67222.575295152,0
+NVG.US,D,20160204,000000,10.2108,10.2108,10.1518,10.1896,46512.915015447,0
+NVG.US,D,20160205,000000,10.205,10.2108,10.1655,10.2108,54429.940675982,0
+NVG.US,D,20160208,000000,10.205,10.2405,10.205,10.2405,46845.083392446,0
+NVG.US,D,20160209,000000,10.2252,10.2811,10.2252,10.2666,86022.26740711,0
+NVG.US,D,20160210,000000,10.2715,10.3071,10.2569,10.2936,72114.792672636,0
+NVG.US,D,20160211,000000,10.3138,10.333,10.2791,10.2791,156784.51196966,0
+NVG.US,D,20160212,000000,10.3138,10.3138,10.2135,10.2848,118964.02816979,0
+NVG.US,D,20160216,000000,10.2636,10.2636,10.1665,10.2069,70912.758358374,0
+NVG.US,D,20160217,000000,10.172,10.1933,10.1481,10.1857,61013.102697627,0
+NVG.US,D,20160218,000000,10.1933,10.1933,10.1174,10.172,145341.31138203,0
+NVG.US,D,20160219,000000,10.172,10.172,10.1548,10.1607,82694.355480052,0
+NVG.US,D,20160222,000000,10.1933,10.2135,10.1434,10.1434,41411.01634998,0
+NVG.US,D,20160223,000000,10.1607,10.2213,10.1258,10.179,91548.718779429,0
+NVG.US,D,20160224,000000,10.2069,10.2135,10.1481,10.1857,51814.114707115,0
+NVG.US,D,20160225,000000,10.2069,10.2135,10.1665,10.179,55529.210398612,0
+NVG.US,D,20160226,000000,10.1992,10.1992,10.1258,10.1346,68921.824148737,0
+NVG.US,D,20160229,000000,10.1548,10.2069,10.1481,10.2069,97815.282816749,0
+NVG.US,D,20160301,000000,10.2135,10.2135,10.1607,10.1607,98400.729581212,0
+NVG.US,D,20160302,000000,10.1933,10.1992,10.1434,10.179,195541.29538219,0
+NVG.US,D,20160303,000000,10.2069,10.2424,10.1828,10.2424,166639.53250473,0
+NVG.US,D,20160304,000000,10.2424,10.2493,10.1665,10.1665,179403.10239093,0
+NVG.US,D,20160307,000000,10.179,10.1942,10.172,10.1933,37572.395543288,0
+NVG.US,D,20160308,000000,10.2213,10.2569,10.206,10.2424,68450.560263869,0
+NVG.US,D,20160309,000000,10.2493,10.2715,10.2213,10.2493,88790.683224161,0
+NVG.US,D,20160310,000000,10.2715,10.2848,10.2367,10.2715,49944.629560316,0
+NVG.US,D,20160311,000000,10.2656,10.2974,10.2464,10.2464,49585.472502688,0
+NVG.US,D,20160314,000000,10.2743,10.3041,10.2743,10.3041,124538.22874631,0
+NVG.US,D,20160315,000000,10.3224,10.335,10.2743,10.2743,43935.496015173,0
+NVG.US,D,20160316,000000,10.3041,10.3224,10.2811,10.31,88218.730800015,0
+NVG.US,D,20160317,000000,10.3302,10.3495,10.3224,10.3417,88027.733983241,0
+NVG.US,D,20160318,000000,10.3677,10.3677,10.3417,10.3542,44947.571538841,0
+NVG.US,D,20160321,000000,10.3609,10.3677,10.3495,10.3609,41970.512459989,0
+NVG.US,D,20160322,000000,10.3746,10.4023,10.3609,10.3831,93317.515386949,0
+NVG.US,D,20160323,000000,10.4092,10.4333,10.3831,10.4333,108436.36667128,0
+NVG.US,D,20160324,000000,10.4333,10.4496,10.4023,10.4496,68994.485981205,0
+NVG.US,D,20160328,000000,10.4545,10.4545,10.3967,10.4092,22704.746594051,0
+NVG.US,D,20160329,000000,10.4496,10.493,10.417,10.417,101005.13726211,0
+NVG.US,D,20160330,000000,10.4688,10.4824,10.417,10.4824,92337.618674802,0
+NVG.US,D,20160331,000000,10.5007,10.544,10.4824,10.5296,79331.150662939,0
+NVG.US,D,20160401,000000,10.5739,10.5951,10.5238,10.5951,87304.22973709,0
+NVG.US,D,20160404,000000,10.5999,10.5999,10.544,10.5508,78541.212741388,0
+NVG.US,D,20160405,000000,10.5816,10.6134,10.5816,10.5999,127851.60830688,0
+NVG.US,D,20160406,000000,10.6191,10.65,10.5575,10.6134,124717.80727513,0
+NVG.US,D,20160407,000000,10.65,10.6558,10.5739,10.6058,188702.77892072,0
+NVG.US,D,20160408,000000,10.6279,10.6423,10.5739,10.5739,91101.329496658,0
+NVG.US,D,20160411,000000,10.6558,10.6558,10.6558,10.6558,283020.95154338,0
+NVG.US,D,20160412,000000,10.6558,10.7118,10.6191,10.6336,506045.0280175,0
+NVG.US,D,20160413,000000,10.6336,10.6336,10.4728,10.6191,2289135.2560094,0
+NVG.US,D,20160414,000000,10.6058,10.6279,10.5816,10.6279,1245291.9791856,0
+NVG.US,D,20160415,000000,10.6191,10.6742,10.6191,10.6625,918516.14818206,0
+NVG.US,D,20160418,000000,10.6817,10.7395,10.6625,10.7118,962034.35767362,0
+NVG.US,D,20160419,000000,10.7358,10.7424,10.6778,10.7232,652160.70692842,0
+NVG.US,D,20160420,000000,10.7358,10.7607,10.7059,10.7607,934410.40502145,0
+NVG.US,D,20160421,000000,10.756,10.7695,10.7358,10.7424,608305.13892897,0
+NVG.US,D,20160422,000000,10.7424,10.756,10.7,10.7358,530159.41416143,0
+NVG.US,D,20160425,000000,10.7281,10.7358,10.7,10.7281,583563.78497343,0
+NVG.US,D,20160426,000000,10.7493,10.7493,10.6463,10.6925,780606.06620918,0
+NVG.US,D,20160427,000000,10.6925,10.7607,10.6778,10.7607,680504.01172204,0
+NVG.US,D,20160428,000000,10.7695,10.7907,10.7232,10.7734,778880.86670114,0
+NVG.US,D,20160429,000000,10.782,10.8003,10.7607,10.7907,551876.9978601,0
+NVG.US,D,20160502,000000,10.756,10.809,10.756,10.7907,632126.80169068,0
+NVG.US,D,20160503,000000,10.7907,10.8387,10.7695,10.8387,789651.42632534,0
+NVG.US,D,20160504,000000,10.8387,10.859,10.8147,10.8387,652038.2198394,0
+NVG.US,D,20160505,000000,10.8456,10.8763,10.8387,10.8763,536023.22404164,0
+NVG.US,D,20160506,000000,10.8763,10.9092,10.8668,10.9092,645784.11211623,0
+NVG.US,D,20160509,000000,10.9092,10.9708,10.885,10.9708,541035.85245579,0
+NVG.US,D,20160510,000000,10.9786,11.0151,10.9593,10.9862,691532.00183841,0
+NVG.US,D,20160511,000000,10.9824,11.019,10.9621,11.0112,418307.94136414,0
+NVG.US,D,20160512,000000,11.019,11.019,10.992,11.0046,504214.98786548,0
+NVG.US,D,20160513,000000,10.9824,11.049,10.9824,11.0258,714100.76700311,0
+NVG.US,D,20160516,000000,11.0421,11.0565,11.0112,11.049,526048.83049609,0
+NVG.US,D,20160517,000000,11.0343,11.0613,10.9978,11.0046,544931.56470228,0
+NVG.US,D,20160518,000000,11.0258,11.0258,10.8359,10.8427,1011016.7369668,0
+NVG.US,D,20160519,000000,10.8427,10.8939,10.7955,10.8254,1154040.135893,0
+NVG.US,D,20160520,000000,10.8542,10.9014,10.8542,10.9014,753427.42678742,0
+NVG.US,D,20160523,000000,10.9169,10.9467,10.8811,10.939,637783.00633525,0
+NVG.US,D,20160524,000000,10.9555,10.992,10.939,10.9467,591068.71424125,0
+NVG.US,D,20160525,000000,10.9467,10.9467,10.9235,10.939,398025.94786982,0
+NVG.US,D,20160526,000000,10.9621,11.019,10.939,10.9824,561481.85408625,0
+NVG.US,D,20160527,000000,11.0112,11.0343,10.992,11.0343,294006.38258644,0
+NVG.US,D,20160531,000000,11.019,11.019,10.9314,10.9978,374390.091794,0
+NVG.US,D,20160601,000000,11.0258,11.049,10.9978,11.0421,444656.1598434,0
+NVG.US,D,20160602,000000,11.0613,11.0672,11.045,11.0565,453370.38960873,0
+NVG.US,D,20160603,000000,11.1037,11.1289,11.0672,11.1162,689956.2781,0
+NVG.US,D,20160606,000000,11.1289,11.1356,11.1037,11.122,532036.16549148,0
+NVG.US,D,20160607,000000,11.122,11.1356,11.0835,11.1289,595374.44682811,0
+NVG.US,D,20160608,000000,11.151,11.151,11.1037,11.122,472069.3931814,0
+NVG.US,D,20160609,000000,11.1162,11.1356,11.1162,11.122,554845.75272952,0
+NVG.US,D,20160610,000000,11.1162,11.1924,11.1162,11.178,640818.1948801,0
+NVG.US,D,20160613,000000,11.2165,11.2165,11.1614,11.176,629932.41435013,0
+NVG.US,D,20160614,000000,11.1693,11.2165,11.1269,11.1269,562294.62858372,0
+NVG.US,D,20160615,000000,11.1693,11.1963,11.1394,11.1836,452405.02526308,0
+NVG.US,D,20160616,000000,11.2378,11.2531,11.1963,11.2531,526231.52310342,0
+NVG.US,D,20160617,000000,11.2339,11.2618,11.2251,11.2378,391479.11676441,0
+NVG.US,D,20160620,000000,11.2339,11.2704,11.1963,11.2339,486632.90046045,0
+NVG.US,D,20160621,000000,11.2618,11.2857,11.2531,11.2857,480277.06617182,0
+NVG.US,D,20160622,000000,11.2618,11.2857,11.2453,11.2704,552997.02810629,0
+NVG.US,D,20160623,000000,11.2793,11.2793,11.2378,11.2378,437859.16442904,0
+NVG.US,D,20160624,000000,11.2339,11.3389,11.2339,11.3389,648436.26900132,0
+NVG.US,D,20160627,000000,11.3878,11.4505,11.3552,11.4439,539584.69185879,0
+NVG.US,D,20160628,000000,11.5277,11.5277,11.4735,11.4815,650909.88538379,0
+NVG.US,D,20160629,000000,11.5075,11.5075,11.4371,11.4593,643526.4051788,0
+NVG.US,D,20160630,000000,11.4593,11.4815,11.4016,11.4439,896381.2779598,0
+NVG.US,D,20160701,000000,11.5277,11.5277,11.4439,11.5017,615888.95818631,0
+NVG.US,D,20160705,000000,11.5277,11.5556,11.4228,11.4505,721423.00366358,0
+NVG.US,D,20160706,000000,11.5017,11.5189,11.4593,11.467,608032.13804412,0
+NVG.US,D,20160707,000000,11.4882,11.5344,11.4735,11.5123,1154705.5106734,0
+NVG.US,D,20160708,000000,11.5123,11.6267,11.5075,11.6267,797407.55792826,0
+NVG.US,D,20160711,000000,11.6469,11.675,11.6267,11.6424,915764.34078384,0
+NVG.US,D,20160712,000000,11.6469,11.6528,11.5431,11.5922,1224742.1749373,0
+NVG.US,D,20160713,000000,11.5893,11.6037,11.3996,11.3996,1408744.7713235,0
+NVG.US,D,20160714,000000,11.4119,11.4179,11.095,11.1712,2044469.3717476,0
+NVG.US,D,20160715,000000,11.1422,11.3842,11.1356,11.3667,752254.45720615,0
+NVG.US,D,20160718,000000,11.4247,11.5391,11.3842,11.4929,579175.01029235,0
+NVG.US,D,20160719,000000,11.5239,11.575,11.443,11.4929,557045.33020096,0
+NVG.US,D,20160720,000000,11.5239,11.5239,11.4543,11.4707,612823.66688232,0
+NVG.US,D,20160721,000000,11.4707,11.5046,11.4633,11.4987,452306.41277613,0
+NVG.US,D,20160722,000000,11.5093,11.515,11.4543,11.4854,352641.36730999,0
+NVG.US,D,20160725,000000,11.4707,11.5479,11.4633,11.4633,352222.00473403,0
+NVG.US,D,20160726,000000,11.515,11.515,11.4543,11.4707,383398.08296773,0
+NVG.US,D,20160727,000000,11.4987,11.5391,11.4882,11.515,394201.85942961,0
+NVG.US,D,20160728,000000,11.5479,11.5479,11.4929,11.5239,469521.03891412,0
+NVG.US,D,20160729,000000,11.5593,11.5971,11.5538,11.5681,515834.65290336,0
+NVG.US,D,20160801,000000,11.6114,11.645,11.5825,11.6114,668812.72287785,0
+NVG.US,D,20160802,000000,11.5893,11.5893,11.4929,11.5479,615731.17820723,0
+NVG.US,D,20160803,000000,11.5593,11.6114,11.5584,11.5825,579619.28549658,0
+NVG.US,D,20160804,000000,11.6114,11.6317,11.5681,11.5825,425036.42705073,0
+NVG.US,D,20160805,000000,11.6037,11.6114,11.5093,11.5093,723423.28010883,0
+NVG.US,D,20160808,000000,11.5593,11.5593,11.4987,11.5239,439504.43592138,0
+NVG.US,D,20160809,000000,11.515,11.5538,11.4987,11.5046,327962.29492514,0
+NVG.US,D,20160810,000000,11.5825,11.5893,11.515,11.575,671054.85942258,0
+NVG.US,D,20160811,000000,11.6009,11.6164,11.545,11.5643,605072.7254103,0
+NVG.US,D,20160812,000000,11.5796,11.6489,11.571,11.6489,399644.23068151,0
+NVG.US,D,20160815,000000,11.6434,11.6548,11.5643,11.5942,429148.04874226,0
+NVG.US,D,20160816,000000,11.6164,11.6164,11.5123,11.5574,501894.99935736,0
+NVG.US,D,20160817,000000,11.5528,11.5643,11.5123,11.5528,304295.29806397,0
+NVG.US,D,20160818,000000,11.5796,11.6356,11.575,11.6085,381318.91653294,0
+NVG.US,D,20160819,000000,11.6085,11.6085,11.5643,11.5643,328375.42934404,0
+NVG.US,D,20160822,000000,11.5643,11.6164,11.5574,11.573,331091.94385218,0
+NVG.US,D,20160823,000000,11.6164,11.6202,11.5296,11.545,519467.74452679,0
+NVG.US,D,20160824,000000,11.5796,11.5796,11.5199,11.5362,573856.16415565,0
+NVG.US,D,20160825,000000,11.5123,11.5643,11.4948,11.5027,295260.31820961,0
+NVG.US,D,20160826,000000,11.545,11.545,11.4149,11.4149,589939.34175945,0
+NVG.US,D,20160829,000000,11.4081,11.4948,11.4081,11.4815,700064.57702256,0
+NVG.US,D,20160830,000000,11.5027,11.5873,11.4593,11.5643,524261.34941734,0
+NVG.US,D,20160831,000000,11.5528,11.573,11.4439,11.4815,759041.0723587,0
+NVG.US,D,20160901,000000,11.4882,11.5296,11.4735,11.4948,594137.11962378,0
+NVG.US,D,20160902,000000,11.4948,11.5796,11.491,11.573,517132.18562601,0
+NVG.US,D,20160906,000000,11.5796,11.6356,11.5643,11.6193,634209.08220399,0
+NVG.US,D,20160907,000000,11.6356,11.6356,11.5873,11.6193,450024.83123663,0
+NVG.US,D,20160908,000000,11.6193,11.6326,11.5796,11.5873,457652.24759348,0
+NVG.US,D,20160909,000000,11.5528,11.5574,11.3118,11.3157,887690.92279655,0
+NVG.US,D,20160912,000000,11.2359,11.3379,11.2319,11.2838,816369.18212401,0
+NVG.US,D,20160913,000000,11.3147,11.3147,11.1624,11.1982,849464.57076105,0
+NVG.US,D,20160914,000000,11.1703,11.332,11.1703,11.2935,554719.11353579,0
+NVG.US,D,20160915,000000,11.2821,11.3611,11.229,11.3409,464528.13299735,0
+NVG.US,D,20160916,000000,11.3447,11.3447,11.2645,11.3098,448353.60908987,0
+NVG.US,D,20160919,000000,11.33,11.3409,11.2821,11.2887,415054.76732191,0
+NVG.US,D,20160920,000000,11.3147,11.3217,11.2821,11.2821,292256.27045012,0
+NVG.US,D,20160921,000000,11.3098,11.4006,11.2821,11.4006,597451.53721052,0
+NVG.US,D,20160922,000000,11.4266,11.5189,11.4139,11.5189,659920.99063605,0
+NVG.US,D,20160923,000000,11.5189,11.5189,11.4477,11.4563,356836.03109578,0
+NVG.US,D,20160926,000000,11.4938,11.4938,11.4341,11.443,422367.66174677,0
+NVG.US,D,20160927,000000,11.4563,11.5344,11.4563,11.5189,298009.01152927,0
+NVG.US,D,20160928,000000,11.5431,11.5787,11.5391,11.5556,465567.19720166,0
+NVG.US,D,20160929,000000,11.5518,11.571,11.4938,11.5007,384840.93935531,0
+NVG.US,D,20160930,000000,11.5556,11.5556,11.4726,11.4726,415512.53686645,0
+NVG.US,D,20161003,000000,11.5113,11.5189,11.4726,11.4863,282335.85426581,0
+NVG.US,D,20161004,000000,11.4863,11.4863,11.336,11.336,655454.36399159,0
+NVG.US,D,20161005,000000,11.3409,11.3522,11.1836,11.2048,606524.92403349,0
+NVG.US,D,20161006,000000,11.1896,11.2349,11.1336,11.1404,668354.9533333,0
+NVG.US,D,20161007,000000,11.1624,11.2048,11.0865,11.0865,549821.70602743,0
+NVG.US,D,20161010,000000,11.1096,11.1269,11.0865,11.1096,629298.1803553,0
+NVG.US,D,20161011,000000,11.1336,11.1336,11.0942,11.1096,596211.09592767,0
+NVG.US,D,20161012,000000,11.1239,11.1239,10.9438,10.9526,1199130.9550446,0
+NVG.US,D,20161013,000000,10.9043,10.9294,10.7878,10.7878,1728193.1755357,0
+NVG.US,D,20161014,000000,10.7791,10.8071,10.6655,10.6655,2036840.9173645,0
+NVG.US,D,20161017,000000,10.653,10.7079,10.5644,10.5739,1331441.9238126,0
+NVG.US,D,20161018,000000,10.6019,10.7301,10.5508,10.7301,1607430.2479992,0
+NVG.US,D,20161019,000000,10.7598,10.9043,10.7598,10.9043,665130.84402405,0
+NVG.US,D,20161020,000000,10.9438,10.9814,10.8378,10.9814,763903.18697703,0
+NVG.US,D,20161021,000000,11.0171,11.0324,10.9526,11.0238,427008.67678914,0
+NVG.US,D,20161024,000000,11.0171,11.0633,10.9747,10.99,649361.15032603,0
+NVG.US,D,20161025,000000,10.9747,11.0103,10.9438,10.99,462820.57993433,0
+NVG.US,D,20161026,000000,10.9814,10.9969,10.9216,10.9612,368833.53766249,0
+NVG.US,D,20161027,000000,10.916,10.9294,10.8378,10.8496,639151.12483803,0
+NVG.US,D,20161028,000000,10.8302,10.8331,10.7164,10.7301,632148.60024041,0
+NVG.US,D,20161031,000000,10.7522,10.8147,10.7522,10.7973,512596.01122763,0
+NVG.US,D,20161101,000000,10.8302,10.8302,10.7598,10.7973,828776.70903109,0
+NVG.US,D,20161102,000000,10.7973,10.8302,10.7598,10.7665,463946.83833761,0
+NVG.US,D,20161103,000000,10.7598,10.7791,10.7522,10.7598,351844.16320518,0
+NVG.US,D,20161104,000000,10.7598,10.7715,10.7453,10.7598,414356.17570402,0
+NVG.US,D,20161107,000000,10.7522,10.7791,10.7522,10.7665,703520.16616952,0
+NVG.US,D,20161108,000000,10.7973,10.8205,10.7665,10.7791,334485.25142846,0
+NVG.US,D,20161109,000000,10.7377,10.7453,10.6645,10.702,1514744.8905547,0
+NVG.US,D,20161110,000000,10.6566,10.6837,10.3658,10.4005,2014376.9928437,0
+NVG.US,D,20161111,000000,10.333,10.4333,10.2522,10.3455,1269449.962429,0
+NVG.US,D,20161114,000000,10.2589,10.2898,10.071,10.1462,2608014.821876,0
+NVG.US,D,20161115,000000,10.1134,10.3253,10.1056,10.3253,1397646.195427,0
+NVG.US,D,20161116,000000,10.3177,10.4005,10.2898,10.3389,777960.13748114,0
+NVG.US,D,20161117,000000,10.3128,10.3389,10.2232,10.2522,924701.74617747,0
+NVG.US,D,20161118,000000,10.2155,10.2454,10.0942,10.1223,990766.92228402,0
+NVG.US,D,20161121,000000,10.1306,10.2232,10.1306,10.1848,1007135.5570868,0
+NVG.US,D,20161122,000000,10.2079,10.2454,10.1655,10.1848,904518.3651701,0
+NVG.US,D,20161123,000000,10.045,10.1306,10.0391,10.1056,971690.07718252,0
+NVG.US,D,20161125,000000,10.1134,10.1462,10.0981,10.1056,241385.72153892,0
+NVG.US,D,20161128,000000,10.1462,10.231,10.1462,10.2001,725754.68690489,0
+NVG.US,D,20161129,000000,10.178,10.2079,10.1528,10.1587,977001.65713596,0
+NVG.US,D,20161130,000000,10.1056,10.171,10.0633,10.1056,1196999.8873008,0
+NVG.US,D,20161201,000000,10.0932,10.1056,10.0152,10.0219,1001205.3135312,0
+NVG.US,D,20161202,000000,10.0799,10.0799,9.98626,10.0316,1521532.5437333,0
+NVG.US,D,20161205,000000,10.045,10.0633,10.0065,10.0518,954337.39356285,0
+NVG.US,D,20161206,000000,10.0518,10.1462,10.0518,10.1462,1014701.7298992,0
+NVG.US,D,20161207,000000,10.1665,10.3803,10.1528,10.3658,1029292.2258589,0
+NVG.US,D,20161208,000000,10.3533,10.3727,10.2898,10.3128,972868.23689468,0
+NVG.US,D,20161209,000000,10.3051,10.3128,10.2377,10.2656,1125631.4354502,0
+NVG.US,D,20161212,000000,10.2079,10.231,10.1848,10.1848,763416.35269949,0
+NVG.US,D,20161213,000000,10.203,10.255,10.1952,10.2405,2011630.3755766,0
+NVG.US,D,20161214,000000,10.2617,10.3619,10.2474,10.2617,1153642.5718669,0
+NVG.US,D,20161215,000000,10.2405,10.2405,10.1665,10.203,1054851.5444426,0
+NVG.US,D,20161216,000000,10.2098,10.2405,10.1799,10.2184,1103737.3873014,0
+NVG.US,D,20161219,000000,10.255,10.2888,10.1665,10.203,1626162.4684096,0
+NVG.US,D,20161220,000000,10.1877,10.1982,10.1617,10.1877,1105046.338312,0
+NVG.US,D,20161221,000000,10.1877,10.255,10.1877,10.2252,1283102.0827238,0
+NVG.US,D,20161222,000000,10.2252,10.2936,10.2184,10.2936,1217816.464277,0
+NVG.US,D,20161223,000000,10.3148,10.3283,10.2782,10.2848,865524.91178895,0
+NVG.US,D,20161227,000000,10.2782,10.308,10.2339,10.2474,1110119.1722444,0
+NVG.US,D,20161228,000000,10.2848,10.3764,10.255,10.3764,1105694.0666471,0
+NVG.US,D,20161229,000000,10.3764,10.4448,10.3407,10.3977,1197041.4083481,0
+NVG.US,D,20161230,000000,10.4526,10.5007,10.4294,10.5007,981297.00946103,0
+NVG.US,D,20170103,000000,10.493,10.5518,10.4448,10.5238,730745.51676929,0
+NVG.US,D,20170104,000000,10.5382,10.6163,10.5344,10.6058,700886.69375562,0
+NVG.US,D,20170105,000000,10.6558,10.6615,10.6327,10.6482,741363.4865453,0
+NVG.US,D,20170106,000000,10.6615,10.6685,10.625,10.6615,742812.57108994,0
+NVG.US,D,20170109,000000,10.6897,10.733,10.6897,10.6897,790890.82958202,0
+NVG.US,D,20170110,000000,10.698,10.7493,10.6817,10.698,597792.00979694,0
+NVG.US,D,20170111,000000,10.6685,10.7271,10.6685,10.7137,583531.60616192,0
+NVG.US,D,20170112,000000,10.7424,10.7503,10.6685,10.6837,1134701.7081946,0
+NVG.US,D,20170113,000000,10.6837,10.6837,10.65,10.6759,604839.16952022,0
+NVG.US,D,20170117,000000,10.6837,10.7137,10.6685,10.699,1349584.5453538,0
+NVG.US,D,20170118,000000,10.6907,10.7137,10.6685,10.6759,649692.28067684,0
+NVG.US,D,20170119,000000,10.6635,10.6685,10.6038,10.6423,567556.38328063,0
+NVG.US,D,20170120,000000,10.6423,10.6423,10.5604,10.5912,604041.96541542,0
+NVG.US,D,20170123,000000,10.5979,10.65,10.5979,10.6115,404264.48520033,0
+NVG.US,D,20170124,000000,10.5836,10.65,10.5836,10.6115,489477.0921885,0
+NVG.US,D,20170125,000000,10.6038,10.627,10.5604,10.5979,887551.82728869,0
+NVG.US,D,20170126,000000,10.5836,10.6115,10.5382,10.6115,762769.66239052,0
+NVG.US,D,20170127,000000,10.6336,10.6423,10.5912,10.6423,783804.22486397,0
+NVG.US,D,20170130,000000,10.6566,10.6635,10.6279,10.6566,465172.74725396,0
+NVG.US,D,20170131,000000,10.6907,10.699,10.6635,10.6907,466433.94906038,0
+NVG.US,D,20170201,000000,10.6907,10.699,10.65,10.6635,500063.92117916,0
+NVG.US,D,20170202,000000,10.6759,10.7049,10.6336,10.6635,538913.08892154,0
+NVG.US,D,20170203,000000,10.7049,10.7049,10.6336,10.65,480726.53150694,0
+NVG.US,D,20170206,000000,10.6635,10.6907,10.627,10.6336,524111.87364772,0
+NVG.US,D,20170207,000000,10.6336,10.6685,10.6336,10.6685,368737.00122793,0
+NVG.US,D,20170208,000000,10.6907,10.7222,10.6759,10.7137,498866.03896963,0
+NVG.US,D,20170209,000000,10.6907,10.7099,10.6423,10.65,532462.7942507,0
+NVG.US,D,20170210,000000,10.65,10.6685,10.6423,10.6685,505407.67994414,0
+NVG.US,D,20170213,000000,10.6695,10.6695,10.6346,10.6443,463348.93525902,0
+NVG.US,D,20170214,000000,10.651,10.6867,10.5787,10.5787,602973.83647813,0
+NVG.US,D,20170215,000000,10.547,10.5922,10.4622,10.4622,859203.33236419,0
+NVG.US,D,20170216,000000,10.4622,10.5624,10.4622,10.5402,518540.78714973,0
+NVG.US,D,20170217,000000,10.57,10.5999,10.5508,10.5624,498747.70398531,0
+NVG.US,D,20170221,000000,10.57,10.6289,10.5672,10.6191,526666.45607206,0
+NVG.US,D,20170222,000000,10.6443,10.6695,10.6154,10.6289,524151.31864248,0
+NVG.US,D,20170223,000000,10.6645,10.702,10.6346,10.651,406775.47052519,0
+NVG.US,D,20170224,000000,10.6788,10.7377,10.6742,10.7377,529396.46492053,0
+NVG.US,D,20170227,000000,10.7377,10.7377,10.6695,10.6695,542374.90622557,0
+NVG.US,D,20170228,000000,10.7164,10.7301,10.6695,10.6867,480674.63019804,0
+NVG.US,D,20170301,000000,10.6867,10.6867,10.6443,10.6576,764249.88772051,0
+NVG.US,D,20170302,000000,10.651,10.6576,10.5787,10.6048,965133.90384149,0
+NVG.US,D,20170303,000000,10.6134,10.6576,10.5624,10.57,563320.19844771,0
+NVG.US,D,20170306,000000,10.5846,10.5999,10.5335,10.547,604327.4226144,0
+NVG.US,D,20170307,000000,10.57,10.5787,10.5258,10.547,572118.50833347,0
+NVG.US,D,20170308,000000,10.4949,10.5016,10.4688,10.5016,683514.28763857,0
+NVG.US,D,20170309,000000,10.4834,10.492,10.3119,10.3283,1121669.2895284,0
+NVG.US,D,20170310,000000,10.3407,10.414,10.308,10.3495,1006714.1184585,0
+NVG.US,D,20170313,000000,10.386,10.3929,10.3515,10.3638,565595.55183015,0
+NVG.US,D,20170314,000000,10.3638,10.4082,10.3638,10.386,499599.92347754,0
+NVG.US,D,20170315,000000,10.386,10.521,10.3562,10.521,538767.7652566,0
+NVG.US,D,20170316,000000,10.5422,10.5422,10.4476,10.521,464506.33444762,0
+NVG.US,D,20170317,000000,10.4988,10.5353,10.4988,10.5286,439256.34766481,0
+NVG.US,D,20170320,000000,10.5422,10.6077,10.5286,10.6077,814047.11756355,0
+NVG.US,D,20170321,000000,10.6077,10.7039,10.5816,10.6077,711517.11984577,0
+NVG.US,D,20170322,000000,10.6154,10.6393,10.5875,10.6019,660319.59268845,0
+NVG.US,D,20170323,000000,10.6019,10.6154,10.5739,10.6077,831146.52279574,0
+NVG.US,D,20170324,000000,10.6231,10.7271,10.6077,10.7118,855325.26656273,0
+NVG.US,D,20170327,000000,10.7349,10.7569,10.7039,10.7415,450245.93081258,0
+NVG.US,D,20170328,000000,10.7569,10.7627,10.7212,10.7212,343916.75728287,0
+NVG.US,D,20170329,000000,10.7493,10.7705,10.7367,10.7705,472257.27591964,0
+NVG.US,D,20170330,000000,10.7771,10.8195,10.7569,10.7771,445885.18283828,0
+NVG.US,D,20170331,000000,10.7627,10.7858,10.7569,10.7771,351536.90745647,0
+NVG.US,D,20170403,000000,10.8254,10.8446,10.8052,10.8369,506551.58479241,0
+NVG.US,D,20170404,000000,10.8496,10.858,10.8129,10.8129,364137.50723268,0
+NVG.US,D,20170405,000000,10.8254,10.8446,10.8052,10.8129,430396.79423453,0
+NVG.US,D,20170406,000000,10.8195,10.8658,10.7955,10.8446,641409.86980161,0
+NVG.US,D,20170407,000000,10.8446,10.858,10.8369,10.8446,497943.23369727,0
+NVG.US,D,20170410,000000,10.8658,10.9043,10.8571,10.9043,491125.47775935,0
+NVG.US,D,20170411,000000,10.9062,10.9409,10.9062,10.9409,396871.66275975,0
+NVG.US,D,20170412,000000,10.9593,10.9959,10.9409,10.9727,658498.89477203,0
+NVG.US,D,20170413,000000,11.0094,11.0411,10.9814,11.0094,707755.31297626,0
+NVG.US,D,20170417,000000,10.9959,11.0316,10.9881,10.9881,480120.32421891,0
+NVG.US,D,20170418,000000,11.0026,11.0411,11.0026,11.0161,538644.24014141,0
+NVG.US,D,20170419,000000,11.0316,11.0653,11.0094,11.0653,408580.59804895,0
+NVG.US,D,20170420,000000,11.0702,11.1008,11.048,11.0855,585655.40772234,0
+NVG.US,D,20170421,000000,11.1144,11.1144,11.048,11.0565,605889.65201248,0
+NVG.US,D,20170424,000000,11.0411,11.0702,10.9881,10.9881,437691.0041882,0
+NVG.US,D,20170425,000000,10.9649,11.0026,10.9187,10.9187,733665.48440835,0
+NVG.US,D,20170426,000000,10.9132,10.9727,10.9132,10.9343,534574.139497,0
+NVG.US,D,20170427,000000,10.9343,10.9881,10.9343,10.9593,342655.55547645,0
+NVG.US,D,20170428,000000,10.9409,11.0161,10.9409,10.9881,594756.82125212,0
+NVG.US,D,20170501,000000,11.0094,11.0316,10.9593,10.9727,620418.90442765,0
+NVG.US,D,20170502,000000,10.9727,11.0026,10.9593,10.9649,531037.58430813,0
+NVG.US,D,20170503,000000,10.9805,11.0094,10.9649,10.9649,443215.37950815,0
+NVG.US,D,20170504,000000,10.9593,10.9649,10.9409,10.9409,391981.52143461,0
+NVG.US,D,20170505,000000,10.9409,10.9805,10.9343,10.9593,323542.3794587,0
+NVG.US,D,20170508,000000,10.9727,10.9881,10.9372,10.9649,602471.43180792,0
+NVG.US,D,20170509,000000,10.9496,10.9649,10.9265,10.9343,467302.77697147,0
+NVG.US,D,20170510,000000,10.9496,10.9496,10.9132,10.9343,491587.39940863,0
+NVG.US,D,20170511,000000,10.9274,10.991,10.9206,10.9659,327445.35788845,0
+NVG.US,D,20170512,000000,10.9978,11.0499,10.9978,11.0258,662072.81890331,0
+NVG.US,D,20170515,000000,11.0112,11.0796,11.0112,11.0585,599104.07488609,0
+NVG.US,D,20170516,000000,11.0585,11.096,11.0499,11.0729,411124.80021153,0
+NVG.US,D,20170517,000000,11.0796,11.1597,11.0758,11.1027,575944.67282603,0
+NVG.US,D,20170518,000000,11.1299,11.1732,11.1027,11.1162,368005.19277236,0
+NVG.US,D,20170519,000000,11.123,11.123,11.0796,11.1027,263072.16445223,0
+NVG.US,D,20170522,000000,11.1162,11.123,11.0884,11.1106,303462.80106913,0
+NVG.US,D,20170523,000000,11.123,11.1597,11.1162,11.1597,441946.9115185,0
+NVG.US,D,20170524,000000,11.1366,11.1963,11.1366,11.1674,331447.98683128,0
+NVG.US,D,20170525,000000,11.1674,11.2415,11.1299,11.1539,353419.88694358,0
+NVG.US,D,20170526,000000,11.1817,11.1963,11.1366,11.1442,505598.6767609,0
+NVG.US,D,20170530,000000,11.1732,11.2048,11.1674,11.2048,211021.37977651,0
+NVG.US,D,20170531,000000,11.2117,11.2415,11.2048,11.2349,372983.56632264,0
+NVG.US,D,20170601,000000,11.2763,11.3049,11.2492,11.2675,492687.70715744,0
+NVG.US,D,20170602,000000,11.2887,11.3118,11.2415,11.2838,480214.78460112,0
+NVG.US,D,20170605,000000,11.2838,11.2887,11.2349,11.2675,319347.71567293,0
+NVG.US,D,20170606,000000,11.2887,11.3118,11.2675,11.2975,419291.99018099,0
+NVG.US,D,20170607,000000,11.3049,11.3118,11.2763,11.2975,470993.99806087,0
+NVG.US,D,20170608,000000,11.3118,11.3253,11.2675,11.2838,506151.94471384,0
+NVG.US,D,20170609,000000,11.2763,11.2838,11.2415,11.2492,522378.36993025,0
+NVG.US,D,20170612,000000,11.2492,11.2975,11.2492,11.2887,486940.15620917,0
+NVG.US,D,20170613,000000,11.3079,11.3187,11.2608,11.2847,444839.89047692,0
+NVG.US,D,20170614,000000,11.3281,11.334,11.2906,11.3281,416627.37698174,0
+NVG.US,D,20170615,000000,11.3187,11.3281,11.3079,11.3281,232588.44967935,0
+NVG.US,D,20170616,000000,11.3409,11.3447,11.3079,11.3187,424102.20349042,0
+NVG.US,D,20170619,000000,11.334,11.3542,11.3226,11.3409,414576.23725378,0
+NVG.US,D,20170620,000000,11.3542,11.3705,11.333,11.3705,322309.2043591,0
+NVG.US,D,20170621,000000,11.3705,11.3956,11.3409,11.3705,394514.30530923,0
+NVG.US,D,20170622,000000,11.3956,11.3956,11.3542,11.387,321480.85946895,0
+NVG.US,D,20170623,000000,11.3784,11.4016,11.3784,11.3956,368652.92110751,0
+NVG.US,D,20170626,000000,11.4149,11.4381,11.3784,11.4149,378348.08561117,0
+NVG.US,D,20170627,000000,11.4091,11.4091,11.3705,11.3784,391714.74870684,0
+NVG.US,D,20170628,000000,11.3956,11.4091,11.3542,11.3956,371900.90501885,0
+NVG.US,D,20170629,000000,11.3784,11.3784,11.3147,11.3281,563536.10789276,0
+NVG.US,D,20170630,000000,11.334,11.3447,11.3079,11.334,365313.59089249,0
+NVG.US,D,20170703,000000,11.3705,11.3956,11.3409,11.3956,327375.81013451,0
+NVG.US,D,20170705,000000,11.3956,11.4293,11.3705,11.387,483547.88665908,0
+NVG.US,D,20170706,000000,11.3447,11.3705,11.3187,11.3187,483882.13108842,0
+NVG.US,D,20170707,000000,11.3079,11.3409,11.3079,11.334,486509.37534524,0
+NVG.US,D,20170710,000000,11.3542,11.3956,11.3409,11.387,547721.77906909,0
+NVG.US,D,20170711,000000,11.387,11.4237,11.3832,11.4237,525302.48967401,0
+NVG.US,D,20170712,000000,11.4623,11.5007,11.4533,11.4785,481724.07466411,0
+NVG.US,D,20170713,000000,11.5007,11.5075,11.4533,11.4785,492264.19247677,0
+NVG.US,D,20170714,000000,11.5296,11.5584,11.5007,11.5584,393572.81556569,0
+NVG.US,D,20170717,000000,11.5459,11.5459,11.4854,11.4938,319637.32497661,0
+NVG.US,D,20170718,000000,11.5075,11.5296,11.5075,11.5199,284490.79661159,0
+NVG.US,D,20170719,000000,11.5362,11.5362,11.4854,11.5075,550934.47009035,0
+NVG.US,D,20170720,000000,11.5459,11.5538,11.5075,11.5538,370317.91509723,0
+NVG.US,D,20170721,000000,11.5584,11.5825,11.5362,11.5671,202845.88559763,0
+NVG.US,D,20170724,000000,11.575,11.6114,11.5538,11.6114,573328.84685716,0
+NVG.US,D,20170725,000000,11.6047,11.6047,11.5362,11.5671,426582.04802995,0
+NVG.US,D,20170726,000000,11.5584,11.6085,11.5538,11.575,365894.88555225,0
+NVG.US,D,20170727,000000,11.5825,11.6047,11.5547,11.5671,426165.79953253,0
+NVG.US,D,20170728,000000,11.5893,11.6336,11.5681,11.6336,320685.73141651,0
+NVG.US,D,20170731,000000,11.6479,11.6645,11.6174,11.6424,384593.88912493,0
+NVG.US,D,20170801,000000,11.679,11.679,11.6336,11.6479,763955.08828593,0
+NVG.US,D,20170802,000000,11.6479,11.6645,11.6257,11.6424,662260.70164154,0
+NVG.US,D,20170803,000000,11.6479,11.6876,11.6424,11.6479,484235.05998898,0
+NVG.US,D,20170804,000000,11.6479,11.6645,11.5825,11.5825,598735.57559286,0
+NVG.US,D,20170807,000000,11.6114,11.6174,11.5971,11.6114,367500.71204979,0
+NVG.US,D,20170808,000000,11.6114,11.6114,11.5362,11.5362,466292.77750016,0
+NVG.US,D,20170809,000000,11.5538,11.5825,11.4854,11.5007,926445.63015674,0
+NVG.US,D,20170810,000000,11.5123,11.5296,11.4459,11.4785,750073.56420591,0
+NVG.US,D,20170811,000000,11.4237,11.5459,11.4091,11.5362,635651.93859158,0
+NVG.US,D,20170814,000000,11.5538,11.5825,11.5199,11.5459,372860.04120744,0
+NVG.US,D,20170815,000000,11.5123,11.5538,11.5007,11.5296,334531.96260647,0
+NVG.US,D,20170816,000000,11.5296,11.6055,11.5296,11.5971,423420.22029138,0
+NVG.US,D,20170817,000000,11.5681,11.6489,11.5681,11.6434,554276.91438392,0
+NVG.US,D,20170818,000000,11.6489,11.6655,11.575,11.6655,395206.66877004,0
+NVG.US,D,20170821,000000,11.673,11.7107,11.6489,11.7107,382780.45739174,0
+NVG.US,D,20170822,000000,11.7031,11.7107,11.68,11.68,304175.92505351,0
+NVG.US,D,20170823,000000,11.7107,11.7347,11.6885,11.7347,240790.93253885,0
+NVG.US,D,20170824,000000,11.68,11.7261,11.68,11.7031,253680.1035926,0
+NVG.US,D,20170825,000000,11.7107,11.7107,11.68,11.6952,215013.62845755,0
+NVG.US,D,20170828,000000,11.68,11.7031,11.673,11.6885,540535.52383793,0
+NVG.US,D,20170829,000000,11.7031,11.7656,11.7031,11.7579,783234.34849218,0
+NVG.US,D,20170830,000000,11.7579,11.7704,11.7031,11.7107,459490.59195493,0
+NVG.US,D,20170831,000000,11.7435,11.7868,11.73,11.7791,383271.443774,0
+NVG.US,D,20170901,000000,11.8088,11.8234,11.7791,11.8088,391349.36349214,0
+NVG.US,D,20170905,000000,11.8234,11.832,11.7579,11.7868,520549.36780439,0
+NVG.US,D,20170906,000000,11.8234,11.8234,11.7946,11.8234,367331.51378276,0
+NVG.US,D,20170907,000000,11.8456,11.8937,11.8158,11.8678,1018426.1678262,0
+NVG.US,D,20170908,000000,11.9023,11.9111,11.8456,11.9111,811565.19697164,0
+NVG.US,D,20170911,000000,11.8937,11.9245,11.8591,11.9178,541661.78224119,0
+NVG.US,D,20170912,000000,11.8841,11.9438,11.8841,11.9371,611610.21428011,0
+NVG.US,D,20170913,000000,11.9371,11.9536,11.9178,11.9304,357852.25872415,0
+NVG.US,D,20170914,000000,11.9304,11.9399,11.8841,11.9111,322864.54836439,0
+NVG.US,D,20170915,000000,11.9245,11.9371,11.8754,11.9111,442154.51675412,0
+NVG.US,D,20170918,000000,11.9023,11.9245,11.8851,11.9178,582524.72076913,0
+NVG.US,D,20170919,000000,11.9304,11.9304,11.8937,11.9245,328774.03139643,0
+NVG.US,D,20170920,000000,11.9023,11.9304,11.8224,11.8456,474129.87514497,0
+NVG.US,D,20170921,000000,11.831,11.8639,11.7022,11.7426,701866.59046777,0
+NVG.US,D,20170922,000000,11.7426,11.8158,11.7406,11.8158,430931.37771625,0
+NVG.US,D,20170925,000000,11.8158,11.8678,11.8013,11.8678,410373.26925856,0
+NVG.US,D,20170926,000000,11.8754,11.8831,11.7781,11.8088,616031.16777273,0
+NVG.US,D,20170927,000000,11.7694,11.7781,11.6636,11.6636,714799.35862099,0
+NVG.US,D,20170928,000000,11.6469,11.6548,11.5962,11.6469,601849.65412723,0
+NVG.US,D,20170929,000000,11.6636,11.6711,11.6395,11.6711,430117.56519261,0
+NVG.US,D,20171002,000000,11.7107,11.7338,11.679,11.7107,368375.76811796,0
+NVG.US,D,20171003,000000,11.7338,11.7338,11.6942,11.7338,386308.70837118,0
+NVG.US,D,20171004,000000,11.7022,11.7569,11.6636,11.7502,480982.92397294,0
+NVG.US,D,20171005,000000,11.7637,11.7637,11.7251,11.7338,312605.73564602,0
+NVG.US,D,20171006,000000,11.7164,11.7637,11.6876,11.7022,557995.12415395,0
+NVG.US,D,20171009,000000,11.7164,11.7637,11.7164,11.7338,186665.13353305,0
+NVG.US,D,20171010,000000,11.7338,11.7859,11.7338,11.7502,330927.93571604,0
+NVG.US,D,20171011,000000,11.7502,11.7781,11.7502,11.7637,390769.10685857,0
+NVG.US,D,20171012,000000,11.7859,11.7936,11.7694,11.7936,365772.39846322,0
+NVG.US,D,20171013,000000,11.831,11.8522,11.8088,11.8456,266512.18320652,0
+NVG.US,D,20171016,000000,11.831,11.8456,11.8088,11.8224,293849.64063353,0
+NVG.US,D,20171017,000000,11.8088,11.8273,11.7694,11.7936,327297.95817114,0
+NVG.US,D,20171018,000000,11.8013,11.8378,11.7694,11.831,324155.85292997,0
+NVG.US,D,20171019,000000,11.8456,11.8522,11.8088,11.8456,350443.8658909,0
+NVG.US,D,20171020,000000,11.8079,11.8088,11.7637,11.7637,352641.36730999,0
+NVG.US,D,20171023,000000,11.7694,11.8088,11.7637,11.8013,263185.30930565,0
+NVG.US,D,20171024,000000,11.7781,11.8013,11.7694,11.7936,243135.83367523,0
+NVG.US,D,20171025,000000,11.7569,11.7569,11.6876,11.6876,622020.57882049,0
+NVG.US,D,20171026,000000,11.7022,11.7164,11.6404,11.6469,449198.56239884,0
+NVG.US,D,20171027,000000,11.6326,11.6469,11.5431,11.5574,720800.18795671,0
+NVG.US,D,20171030,000000,11.5952,11.6326,11.5574,11.5574,436451.60093152,0
+NVG.US,D,20171031,000000,11.5574,11.5652,11.5103,11.5574,505785.52147298,0
+NVG.US,D,20171101,000000,11.5805,11.5805,11.5267,11.5431,524447.15610324,0
+NVG.US,D,20171102,000000,11.5431,11.6027,11.5335,11.5652,483808.43122978,0
+NVG.US,D,20171103,000000,11.5652,11.6469,11.5574,11.6027,400755.95671828,0
+NVG.US,D,20171106,000000,11.6164,11.6626,11.5883,11.6626,298463.66699528,0
+NVG.US,D,20171107,000000,11.6404,11.6876,11.6239,11.6701,320518.60920184,0
+NVG.US,D,20171108,000000,11.6942,11.6942,11.6404,11.6942,411198.50007017,0
+NVG.US,D,20171109,000000,11.6942,11.7164,11.6404,11.6942,376182.76300361,0
+NVG.US,D,20171110,000000,11.6626,11.7022,11.6469,11.7022,465329.48920687,0
+NVG.US,D,20171113,000000,11.7251,11.7502,11.7022,11.7338,584084.87411486,0
+NVG.US,D,20171114,000000,11.7107,11.7637,11.7107,11.7502,416673.05013358,0
+NVG.US,D,20171115,000000,11.7859,11.7936,11.7531,11.7694,411415.4475414,0
+NVG.US,D,20171116,000000,11.7781,11.7936,11.7569,11.7781,345294.21802123,0
+NVG.US,D,20171117,000000,11.8088,11.8234,11.7859,11.8088,298995.13639849,0
+NVG.US,D,20171120,000000,11.7936,11.8088,11.7694,11.8013,306510.44592808,0
+NVG.US,D,20171121,000000,11.7936,11.8234,11.7694,11.7694,288732.17157539,0
+NVG.US,D,20171122,000000,11.7694,11.8088,11.7426,11.8088,336571.68404647,0
+NVG.US,D,20171124,000000,11.8088,11.8088,11.7569,11.8088,132079.48893037,0
+NVG.US,D,20171127,000000,11.8013,11.8088,11.7781,11.7936,316364.42843699,0
+NVG.US,D,20171128,000000,11.7936,11.7936,11.7022,11.7338,540566.66462329,0
+NVG.US,D,20171129,000000,11.7022,11.7386,11.6395,11.7107,610923.04095019,0
+NVG.US,D,20171130,000000,11.6942,11.7338,11.6626,11.6942,564034.36045826,0
+NVG.US,D,20171201,000000,11.7426,11.7502,11.7022,11.7164,484730.19847595,0
+NVG.US,D,20171204,000000,11.8388,11.8388,11.7251,11.7859,820992.55072135,0
+NVG.US,D,20171205,000000,11.7936,11.8522,11.7859,11.832,423435.79068405,0
+NVG.US,D,20171206,000000,11.8522,11.9265,11.8446,11.9265,590902.63005274,0
+NVG.US,D,20171207,000000,11.9121,11.9823,11.9043,11.9757,354079.03356669,0
+NVG.US,D,20171208,000000,11.9553,12.0112,11.9381,11.9987,472247.93368404,0
+NVG.US,D,20171211,000000,11.9757,11.9757,11.9381,11.9679,404728.48290195,0
+NVG.US,D,20171212,000000,11.9457,11.9553,11.9265,11.9304,598823.807818,0
+NVG.US,D,20171213,000000,11.9187,11.9304,11.8388,11.8522,919839.63155915,0
+NVG.US,D,20171214,000000,11.8764,11.9043,11.832,11.8861,532276.9875648,0
+NVG.US,D,20171215,000000,11.8522,11.8861,11.8466,11.8522,445893.48704771,0
+NVG.US,D,20171218,000000,11.861,11.861,11.8273,11.8388,350261.17328356,0
+NVG.US,D,20171219,000000,11.8088,11.8158,11.7492,11.7684,594686.23547201,0
+NVG.US,D,20171220,000000,11.7416,11.7416,11.7012,11.7242,667878.49931754,0
+NVG.US,D,20171221,000000,11.6942,11.7416,11.6942,11.7416,529676.73198861,0
+NVG.US,D,20171222,000000,11.7416,11.7628,11.7242,11.7338,309540.44434202,0
+NVG.US,D,20171226,000000,11.7684,11.7772,11.7338,11.7492,343742.36888495,0
+NVG.US,D,20171227,000000,11.7772,11.832,11.7559,11.8088,543666.21079116,0
+NVG.US,D,20171228,000000,11.7936,11.8687,11.7936,11.8687,496184.81735153,0
+NVG.US,D,20171229,000000,11.8861,11.9265,11.861,11.8764,726935.96069558,0
+NVG.US,D,20180102,000000,11.9043,11.9121,11.861,11.9043,622280.08536502,0
+NVG.US,D,20180103,000000,11.9121,11.9688,11.9121,11.9467,376564.75663717,0
+NVG.US,D,20180104,000000,11.9467,11.9997,11.9467,11.9823,460756.98389225,0
+NVG.US,D,20180105,000000,11.9823,12.0324,11.9563,11.9997,681888.73864364,0
+NVG.US,D,20180108,000000,12.0324,12.0595,12.0247,12.041,355789.70070823,0
+NVG.US,D,20180109,000000,12.0324,12.041,11.9765,11.99,699363.90935233,0
+NVG.US,D,20180110,000000,11.9563,11.9563,11.8522,11.939,934568.18500053,0
+NVG.US,D,20180111,000000,11.9314,11.9467,11.8946,11.9043,545336.39491176,0
+NVG.US,D,20180112,000000,11.8861,11.8861,11.8079,11.8224,708442.48630616,0
+NVG.US,D,20180116,000000,11.8764,11.8861,11.7849,11.8456,567595.8282754,0
+NVG.US,D,20180117,000000,11.8378,11.861,11.7886,11.8224,918668.73803023,0
+NVG.US,D,20180118,000000,11.7926,11.8148,11.7849,11.8003,596683.39783871,0
+NVG.US,D,20180119,000000,11.7849,11.8079,11.7618,11.7849,575786.89284696,0
+NVG.US,D,20180122,000000,11.8003,11.8148,11.7674,11.7926,494655.80479115,0
+NVG.US,D,20180123,000000,11.8079,11.8224,11.7849,11.7849,350494.72917364,0
+NVG.US,D,20180124,000000,11.7849,11.7926,11.7154,11.7329,998929.96014879,0
+NVG.US,D,20180125,000000,11.7329,11.7416,11.6519,11.6598,874950.18948628,0
+NVG.US,D,20180126,000000,11.6519,11.6519,11.5538,11.5769,1434942.4760068,0
+NVG.US,D,20180129,000000,11.5381,11.5381,11.363,11.3927,1726765.8895409,0
+NVG.US,D,20180130,000000,11.3667,11.3927,11.3197,11.336,1022996.5970885,0
+NVG.US,D,20180131,000000,11.3591,11.4006,11.3147,11.336,744357.154043,0
+NVG.US,D,20180201,000000,11.336,11.3667,11.2847,11.3005,730982.18673791,0
+NVG.US,D,20180202,000000,11.2213,11.2501,11.1722,11.1886,896737.32093889,0
+NVG.US,D,20180205,000000,11.1722,11.176,10.8648,11.0748,1342852.9455887,0
+NVG.US,D,20180206,000000,11.0441,11.2127,11.0199,11.2127,1145054.9812953,0
+NVG.US,D,20180207,000000,11.2127,11.336,11.2127,11.2511,888982.22736214,0
+NVG.US,D,20180208,000000,11.2299,11.2511,11.1972,11.2127,817122.78912932,0
+NVG.US,D,20180209,000000,11.2058,11.2058,11.0914,11.1501,832534.3637959,0
+NVG.US,D,20180212,000000,11.1577,11.2424,11.1336,11.2299,843119.1167342,0
+NVG.US,D,20180213,000000,11.2511,11.3079,11.1972,11.2906,779970.79418816,0
+NVG.US,D,20180214,000000,11.2608,11.2847,11.2048,11.2349,604174.83276623,0
+NVG.US,D,20180215,000000,11.2349,11.2511,11.1886,11.2349,778084.70062253,0
+NVG.US,D,20180216,000000,11.2349,11.2424,11.2048,11.2213,354205.67276042,0
+NVG.US,D,20180220,000000,11.1963,11.2608,11.1963,11.1963,464302.88131671,0
+NVG.US,D,20180221,000000,11.2299,11.2299,11.1327,11.1491,500452.14296978,0
+NVG.US,D,20180222,000000,11.1491,11.1809,11.0825,11.1182,587796.85572782,0
+NVG.US,D,20180223,000000,11.1394,11.2299,11.122,11.1809,560273.59161493,0
+NVG.US,D,20180226,000000,11.2127,11.2213,11.1712,11.1963,526673.72225531,0
+NVG.US,D,20180227,000000,11.2127,11.2213,11.1606,11.1886,400409.2559748,0
+NVG.US,D,20180228,000000,11.2299,11.2299,11.1568,11.1809,357169.23749893,0
+NVG.US,D,20180301,000000,11.2048,11.2048,11.1327,11.1634,324668.63786196,0
+NVG.US,D,20180302,000000,11.1568,11.1886,11.1327,11.1809,490335.5398378,0
+NVG.US,D,20180305,000000,11.1886,11.2213,11.1634,11.1963,410864.25564082,0
+NVG.US,D,20180306,000000,11.1886,11.2349,11.1568,11.1963,579586.06865888,0
+NVG.US,D,20180307,000000,11.1963,11.2127,11.1809,11.2127,340933.47004695,0
+NVG.US,D,20180308,000000,11.1963,11.2424,11.1809,11.1963,423245.83189347,0
+NVG.US,D,20180309,000000,11.1963,11.2694,11.1722,11.2349,509527.6058451,0
+NVG.US,D,20180312,000000,11.2694,11.2783,11.2213,11.2783,354147.54329443,0
+NVG.US,D,20180313,000000,11.2694,11.2906,11.2424,11.2511,875347.75351252,0
+NVG.US,D,20180314,000000,11.2783,11.2847,11.2424,11.2608,428548.06961132,0
+NVG.US,D,20180315,000000,11.2608,11.2783,11.2213,11.2213,405275.52269782,0
+NVG.US,D,20180316,000000,11.2213,11.2387,11.1963,11.2349,392014.73827231,0
+NVG.US,D,20180319,000000,11.2349,11.2349,11.1886,11.2349,559227.26122738,0
+NVG.US,D,20180320,000000,11.2299,11.2349,11.1963,11.2213,367205.91261522,0
+NVG.US,D,20180321,000000,11.2048,11.2127,11.1712,11.2127,402834.08512686,0
+NVG.US,D,20180322,000000,11.2213,11.2511,11.2127,11.2349,263210.22193393,0
+NVG.US,D,20180323,000000,11.2349,11.2424,11.2048,11.2048,367509.01625921,0
+NVG.US,D,20180326,000000,11.1963,11.2048,11.1712,11.1963,361324.45628998,0
+NVG.US,D,20180327,000000,11.1886,11.2349,11.1886,11.2299,452779.75271337,0
+NVG.US,D,20180328,000000,11.2511,11.3005,11.2299,11.2608,575623.92273697,0
+NVG.US,D,20180329,000000,11.2608,11.3369,11.2608,11.3197,429914.1120617,0
+NVG.US,D,20180402,000000,11.3676,11.3764,11.3369,11.3512,634552.66886895,0
+NVG.US,D,20180403,000000,11.3764,11.3862,11.2783,11.3079,562263.48779837,0
+NVG.US,D,20180404,000000,11.3428,11.3512,11.2847,11.3005,737380.58009985,0
+NVG.US,D,20180405,000000,11.3197,11.329,11.2906,11.329,351224.46157684,0
+NVG.US,D,20180406,000000,11.3676,11.4228,11.3601,11.3601,377421.1282341,0
+NVG.US,D,20180409,000000,11.4081,11.4081,11.365,11.3764,313764.1728608,0
+NVG.US,D,20180410,000000,11.3764,11.3862,11.3244,11.329,403366.59255625,0
+NVG.US,D,20180411,000000,11.3601,11.4006,11.3369,11.4006,286611.4840935,0
+NVG.US,D,20180412,000000,11.4149,11.4149,11.3676,11.3764,339702.3709997,0
+NVG.US,D,20180413,000000,11.3676,11.3927,11.3601,11.3676,227401.43286728,0
+NVG.US,D,20180416,000000,11.3676,11.3862,11.3601,11.3676,330756.66139665,0
+NVG.US,D,20180417,000000,11.3764,11.3937,11.3676,11.3764,374099.4444641,0
+NVG.US,D,20180418,000000,11.3764,11.4081,11.329,11.3428,471683.24744314,0
+NVG.US,D,20180419,000000,11.329,11.3428,11.3069,11.329,435693.8418215,0
+NVG.US,D,20180420,000000,11.329,11.3601,11.3197,11.3601,267514.91649459,0
+NVG.US,D,20180423,000000,11.329,11.3601,11.3138,11.3369,370311.68694014,0
+NVG.US,D,20180424,000000,11.3428,11.4149,11.3369,11.4149,738088.51395332,0
+NVG.US,D,20180425,000000,11.4149,11.4149,11.3764,11.4006,657902.02971961,0
+NVG.US,D,20180426,000000,11.4149,11.4381,11.4081,11.4284,506833.92791286,0
+NVG.US,D,20180427,000000,11.4613,11.5335,11.4449,11.5093,560671.15564114,0
+NVG.US,D,20180430,000000,11.5335,11.5652,11.5027,11.5652,491226.16629864,0
+NVG.US,D,20180501,000000,11.5805,11.5845,11.5574,11.5652,524059.9723388,0
+NVG.US,D,20180502,000000,11.5652,11.6164,11.5652,11.6105,418513.47054739,0
+NVG.US,D,20180503,000000,11.6105,11.6326,11.5952,11.5952,470211.32632258,0
+NVG.US,D,20180504,000000,11.6239,11.6828,11.6105,11.674,286535.70818249,0
+NVG.US,D,20180507,000000,11.7224,11.7579,11.6828,11.7541,896563.97056714,0
+NVG.US,D,20180508,000000,11.7598,11.7743,11.7309,11.7656,451004.72794879,0
+NVG.US,D,20180509,000000,11.7541,11.7984,11.7144,11.7309,738294.04313659,0
+NVG.US,D,20180510,000000,11.7598,11.7829,11.7541,11.7656,476259.90486247,0
+NVG.US,D,20180511,000000,11.8148,11.8224,11.7598,11.8224,670987.38772102,0
+NVG.US,D,20180514,000000,11.8148,11.8418,11.7829,11.7906,604682.42756733,0
+NVG.US,D,20180515,000000,11.7386,11.7541,11.6479,11.6479,809306.45200806,0
+NVG.US,D,20180516,000000,11.6819,11.6819,11.6095,11.6164,486599.68362274,0
+NVG.US,D,20180517,000000,11.6164,11.6326,11.573,11.5952,495687.6028122,0
+NVG.US,D,20180518,000000,11.6164,11.623,11.5796,11.623,642049.29392734,0
+NVG.US,D,20180521,000000,11.6479,11.6479,11.6018,11.6404,450235.5505508,0
+NVG.US,D,20180522,000000,11.6479,11.6568,11.6326,11.6479,311027.93585527,0
+NVG.US,D,20180523,000000,11.6819,11.6819,11.6655,11.6819,308046.72467171,0
+NVG.US,D,20180524,000000,11.6904,11.7598,11.6819,11.7541,403567.9696348,0
+NVG.US,D,20180525,000000,11.7656,11.7906,11.7386,11.7463,595741.90809517,0
+NVG.US,D,20180529,000000,11.8378,11.8378,11.8071,11.8071,289677.81342367,0
+NVG.US,D,20180530,000000,11.8148,11.8522,11.7906,11.8456,464766.87901833,0
+NVG.US,D,20180531,000000,11.8522,11.8956,11.8378,11.8956,380627.59109833,0
+NVG.US,D,20180601,000000,11.9053,11.9053,11.8264,11.8378,535656.80080078,0
+NVG.US,D,20180604,000000,11.8071,11.831,11.7743,11.8148,514946.10249489,0
+NVG.US,D,20180605,000000,11.8522,11.8522,11.8071,11.8148,359791.29162489,0
+NVG.US,D,20180606,000000,11.8148,11.8186,11.7743,11.8071,384981.07288937,0
+NVG.US,D,20180607,000000,11.8071,11.8071,11.7214,11.7214,682179.38597352,0
+NVG.US,D,20180608,000000,11.7214,11.7598,11.7214,11.73,392475.6218954,0
+NVG.US,D,20180611,000000,11.7214,11.7214,11.6904,11.7214,337439.4739314,0
+NVG.US,D,20180612,000000,11.6992,11.7135,11.623,11.623,477944.62134957,0
+NVG.US,D,20180613,000000,11.6404,11.7541,11.6336,11.7541,605888.61398629,0
+NVG.US,D,20180614,000000,11.7463,11.7492,11.6819,11.6819,383971.07341806,0
+NVG.US,D,20180615,000000,11.6904,11.7068,11.6164,11.6395,666992.02496142,0
+NVG.US,D,20180618,000000,11.6395,11.6645,11.5633,11.5633,537638.3927748,0
+NVG.US,D,20180619,000000,11.5796,11.6395,11.5796,11.6222,440620.31406286,0
+NVG.US,D,20180620,000000,11.5547,11.6317,11.5499,11.5633,375748.86806116,0
+NVG.US,D,20180621,000000,11.5633,11.6085,11.5401,11.5401,469619.65140103,0
+NVG.US,D,20180622,000000,11.5873,11.5873,11.5306,11.5401,268108.66746848,0
+NVG.US,D,20180625,000000,11.5401,11.5547,11.5085,11.5085,394605.65161289,0
+NVG.US,D,20180626,000000,11.5085,11.5401,11.4997,11.5229,301762.51418936,0
+NVG.US,D,20180627,000000,11.5499,11.5499,11.4919,11.4919,391665.96147646,0
+NVG.US,D,20180628,000000,11.5229,11.5796,11.4997,11.4997,354771.3970275,0
+NVG.US,D,20180629,000000,11.5499,11.5796,11.5401,11.5499,333283.2171142,0
+NVG.US,D,20180702,000000,11.6009,11.6317,11.5942,11.5942,355037.1317291,0
+NVG.US,D,20180703,000000,11.6085,11.6558,11.6009,11.6317,293539.27080629,0
+NVG.US,D,20180705,000000,11.6222,11.6317,11.5942,11.6009,321281.55844277,0
+NVG.US,D,20180706,000000,11.5942,11.6222,11.5942,11.6085,283888.74142829,0
+NVG.US,D,20180709,000000,11.6164,11.6267,11.5903,11.6085,278919.7101136,0
+NVG.US,D,20180710,000000,11.6009,11.6992,11.6009,11.6395,322861.43428585,0
+NVG.US,D,20180711,000000,11.6645,11.6645,11.6085,11.6645,556705.89564072,0
+NVG.US,D,20180712,000000,11.673,11.6819,11.6222,11.6645,324179.72753208,0
+NVG.US,D,20180713,000000,11.673,11.673,11.6222,11.6317,350413.76313173,0
+NVG.US,D,20180716,000000,11.6558,11.6645,11.6222,11.6317,259090.29603297,0
+NVG.US,D,20180717,000000,11.6558,11.6819,11.6395,11.6469,273044.48194545,0
+NVG.US,D,20180718,000000,11.6558,11.6663,11.6222,11.6317,485398.68733465,0
+NVG.US,D,20180719,000000,11.673,11.6894,11.6317,11.6395,392568.00622525,0
+NVG.US,D,20180720,000000,11.6395,11.6558,11.6222,11.6469,237116.31986831,0
+NVG.US,D,20180723,000000,11.6469,11.6904,11.6395,11.6904,342807.10729847,0
+NVG.US,D,20180724,000000,11.6904,11.7135,11.6645,11.6645,422692.56394052,0
+NVG.US,D,20180725,000000,11.6645,11.6992,11.6469,11.6469,228666.7867784,0
+NVG.US,D,20180726,000000,11.673,11.674,11.6395,11.6558,192851.76955467,0
+NVG.US,D,20180727,000000,11.6558,11.6904,11.6469,11.6645,312385.67409625,0
+NVG.US,D,20180730,000000,11.673,11.6992,11.6395,11.6992,364023.32435308,0
+NVG.US,D,20180731,000000,11.6904,11.7214,11.6819,11.6992,294152.74427756,0
+NVG.US,D,20180801,000000,11.6992,11.755,11.6819,11.755,337024.26346015,0
+NVG.US,D,20180802,000000,11.755,11.8234,11.755,11.8234,463996.66359416,0
+NVG.US,D,20180803,000000,11.7993,11.8542,11.7665,11.7752,352719.21927334,0
+NVG.US,D,20180806,000000,11.7916,11.8158,11.7386,11.755,363261.41313836,0
+NVG.US,D,20180807,000000,11.7839,11.8079,11.7839,11.8079,247754.0121417,0
+NVG.US,D,20180808,000000,11.8079,11.8234,11.7993,11.8079,390918.58262822,0
+NVG.US,D,20180809,000000,11.8234,11.8234,11.7386,11.7752,532279.06361716,0
+NVG.US,D,20180810,000000,11.7463,11.7839,11.7463,11.7752,257897.60395428,0
+NVG.US,D,20180813,000000,11.7916,11.8707,11.7839,11.8707,387628.03964357,0
+NVG.US,D,20180814,000000,11.8707,11.9073,11.8629,11.9073,266722.9025207,0
+NVG.US,D,20180815,000000,11.9285,11.9285,11.8542,11.9235,491637.22466516,0
+NVG.US,D,20180816,000000,11.8889,11.9408,11.8707,11.8793,346678.94494286,0
+NVG.US,D,20180817,000000,11.8793,11.9101,11.8793,11.8976,202839.65744054,0
+NVG.US,D,20180820,000000,11.9159,11.9351,11.9159,11.9235,332528.57208271,0
+NVG.US,D,20180821,000000,11.8976,11.9235,11.8976,11.8976,293396.02319371,0
+NVG.US,D,20180822,000000,11.9235,11.9351,11.8889,11.9073,265750.27199178,0
+NVG.US,D,20180823,000000,11.9073,11.9602,11.8629,11.9602,546542.58133073,0
+NVG.US,D,20180824,000000,11.9516,11.9516,11.9073,11.9351,462814.35177727,0
+NVG.US,D,20180827,000000,11.9516,11.9602,11.9285,11.9428,306733.62155638,0
+NVG.US,D,20180828,000000,11.9351,11.9516,11.9351,11.9516,283852.41051205,0
+NVG.US,D,20180829,000000,11.9428,11.966,11.9351,11.9428,248044.65947158,0
+NVG.US,D,20180830,000000,11.9428,11.9813,11.9381,11.9813,449655.29391723,0
+NVG.US,D,20180831,000000,11.9813,11.9977,11.9516,11.9602,258501.73518996,0
+NVG.US,D,20180904,000000,11.9602,11.9813,11.9428,11.9516,378222.48444361,0
+NVG.US,D,20180905,000000,11.966,11.9748,11.9351,11.966,333652.7544336,0
+NVG.US,D,20180906,000000,11.9428,11.966,11.9285,11.9516,288595.15211989,0
+NVG.US,D,20180907,000000,11.9351,11.966,11.9073,11.9428,414985.21956796,0
+NVG.US,D,20180910,000000,11.9235,12.0334,11.9235,11.989,338490.99444983,0
+NVG.US,D,20180911,000000,11.966,12.0152,11.966,11.989,293001.57324601,0
+NVG.US,D,20180912,000000,11.9977,12.0152,11.966,12.0152,269507.92675658,0
+NVG.US,D,20180913,000000,12.0334,12.0334,11.9813,11.989,295387.99542951,0
+NVG.US,D,20180914,000000,11.9602,11.9748,11.8783,11.8783,265719.13120644,0
+NVG.US,D,20180917,000000,11.8629,11.8783,11.7647,11.7647,474672.76283613,0
+NVG.US,D,20180918,000000,11.7521,11.7984,11.7521,11.7829,348077.16620479,0
+NVG.US,D,20180919,000000,11.7984,11.8224,11.7357,11.7444,426461.63699328,0
+NVG.US,D,20180920,000000,11.7444,11.7647,11.7039,11.7647,541175.98598984,0
+NVG.US,D,20180921,000000,11.7647,11.7829,11.7184,11.727,357192.07407487,0
+NVG.US,D,20180924,000000,11.7039,11.7647,11.7039,11.7184,335941.60215637,0
+NVG.US,D,20180925,000000,11.7039,11.7184,11.679,11.6885,324193.22187238,0
+NVG.US,D,20180926,000000,11.679,11.6962,11.645,11.6616,621696.71465291,0
+NVG.US,D,20180927,000000,11.6616,11.727,11.6616,11.6701,745753.29925257,0
+NVG.US,D,20180928,000000,11.6885,11.7116,11.6701,11.6885,414858.58037422,0
+NVG.US,D,20181001,000000,11.6962,11.7521,11.679,11.7521,396912.14578069,0
+NVG.US,D,20181002,000000,11.7734,11.8071,11.7588,11.7647,333642.37417183,0
+NVG.US,D,20181003,000000,11.7588,11.7637,11.679,11.6885,638860.47750816,0
+NVG.US,D,20181004,000000,11.645,11.6626,11.5103,11.5267,717646.66442759,0
+NVG.US,D,20181005,000000,11.4872,11.4872,11.3157,11.3244,875540.82638164,0
+NVG.US,D,20181008,000000,11.3725,11.3725,11.123,11.1963,1117213.0431456,0
+NVG.US,D,20181009,000000,11.2359,11.2551,11.1106,11.123,1159940.2766896,0
+NVG.US,D,20181010,000000,11.1106,11.1375,11.0373,11.1106,868441.76534947,0
+NVG.US,D,20181011,000000,11.1106,11.1106,10.9698,11.045,1279176.267718,0
+NVG.US,D,20181012,000000,11.0702,11.1115,11.0702,11.095,623513.26046462,0
+NVG.US,D,20181015,000000,11.1106,11.1308,11.0046,11.0286,563521.57552627,0
+NVG.US,D,20181016,000000,11.0286,11.1017,11.0286,11.0633,733309.44142924,0
+NVG.US,D,20181017,000000,11.0702,11.1017,10.9631,10.9698,802270.71057276,0
+NVG.US,D,20181018,000000,10.9698,10.9795,10.9004,10.9004,1250599.4070343,0
+NVG.US,D,20181019,000000,10.9072,10.9151,10.8205,10.8427,1010061.7528829,0
+NVG.US,D,20181022,000000,10.8658,10.8841,10.8138,10.8359,598285.07223155,0
+NVG.US,D,20181023,000000,10.8658,10.9004,10.8359,10.8496,603832.28412744,0
+NVG.US,D,20181024,000000,10.8753,10.9082,10.8274,10.8274,567605.170511,0
+NVG.US,D,20181025,000000,10.8274,10.8496,10.7858,10.8496,606084.80093395,0
+NVG.US,D,20181026,000000,10.8359,10.8753,10.8138,10.8274,549148.02703784,0
+NVG.US,D,20181029,000000,10.8359,10.8496,10.7955,10.8138,684551.27579053,0
+NVG.US,D,20181030,000000,10.8138,10.8138,10.7762,10.8138,819499.86907723,0
+NVG.US,D,20181031,000000,10.8138,10.8205,10.7762,10.8138,954607.28036917,0
+NVG.US,D,20181101,000000,10.8205,10.8427,10.7705,10.8052,873367.19956466,0
+NVG.US,D,20181102,000000,10.7858,10.8129,10.7291,10.7551,776048.09326105,0
+NVG.US,D,20181105,000000,10.7955,10.8841,10.7551,10.8205,654663.38804388,0
+NVG.US,D,20181106,000000,10.8138,10.8359,10.7858,10.8052,776694.78357003,0
+NVG.US,D,20181107,000000,10.8138,10.9457,10.7858,10.9294,974612.12087391,0
+NVG.US,D,20181108,000000,10.9294,11.095,10.9072,11.095,726539.43469554,0
+NVG.US,D,20181109,000000,11.0546,11.1239,11.0546,11.1106,622744.08306664,0
+NVG.US,D,20181112,000000,11.1471,11.1722,11.095,11.1375,517648.08463653,0
+NVG.US,D,20181113,000000,11.1375,11.2058,11.1375,11.2058,440043.17150783,0
+NVG.US,D,20181114,000000,11.2309,11.2368,11.1817,11.1972,462900.50795005,0
+NVG.US,D,20181115,000000,11.1375,11.1886,11.0942,11.1471,1039233.4025667,0
+NVG.US,D,20181116,000000,11.123,11.1568,11.1106,11.1162,658561.17634272,0
+NVG.US,D,20181119,000000,11.0865,11.1471,11.0692,11.0692,474416.37037014,0
+NVG.US,D,20181120,000000,11.0692,11.0942,10.991,11.0036,489321.38826177,0
+NVG.US,D,20181121,000000,10.9786,10.9862,10.8984,10.8984,578615.51418233,0
+NVG.US,D,20181123,000000,10.9132,10.9362,10.8737,10.8831,233328.56234434,0
+NVG.US,D,20181126,000000,10.891,10.9786,10.889,10.9274,664087.62771505,0
+NVG.US,D,20181127,000000,10.9535,10.9862,10.9206,10.9786,627019.71289432,0
+NVG.US,D,20181128,000000,10.9612,11.0441,10.9535,11.0036,722540.9578574,0
+NVG.US,D,20181129,000000,11.0363,11.1308,11.0363,11.0942,629160.12287361,0
+NVG.US,D,20181130,000000,11.1162,11.1279,11.0865,11.1008,573026.78123931,0
+NVG.US,D,20181203,000000,11.1817,11.1817,11.099,11.1722,637441.49572266,0
+NVG.US,D,20181204,000000,11.1886,11.3118,11.1817,11.3118,705470.61735821,0
+NVG.US,D,20181206,000000,11.3118,11.3502,11.3049,11.3272,759544.5150551,0
+NVG.US,D,20181207,000000,11.3591,11.4006,11.3118,11.4006,542020.93929885,0
+NVG.US,D,20181210,000000,11.4247,11.5391,11.4218,11.5219,779478.76977974,0
+NVG.US,D,20181211,000000,11.4825,11.5547,11.3667,11.3667,643188.00864474,0
+NVG.US,D,20181212,000000,11.3754,11.4081,11.3118,11.3591,661503.98055769,0
+NVG.US,D,20181213,000000,11.3591,11.4006,11.3049,11.3419,607846.33135822,0
+NVG.US,D,20181214,000000,11.3177,11.3572,11.1799,11.2443,880511.93374866,0
+NVG.US,D,20181217,000000,11.1799,11.2127,11.0594,11.0672,1400844.3540819,0
+NVG.US,D,20181218,000000,11.0748,11.1327,11.0508,11.122,1126589.5336129,0
+NVG.US,D,20181219,000000,11.122,11.2213,11.122,11.1548,809297.10977247,0
+NVG.US,D,20181220,000000,11.1799,11.2213,10.9043,10.9929,1648258.9316632,0
+NVG.US,D,20181221,000000,10.9929,11.2811,10.9834,11.1799,1285792.6465773,0
+NVG.US,D,20181224,000000,11.0932,11.1712,11.0094,11.1366,813901.79389861,0
+NVG.US,D,20181226,000000,11.1144,11.1799,10.9834,11.1144,1306763.8894538,0
+NVG.US,D,20181227,000000,11.1087,11.2443,11.0932,11.2048,1183320.7783256,0
+NVG.US,D,20181228,000000,11.1876,11.2299,11.1366,11.2127,1795333.7467627,0
+NVG.US,D,20181231,000000,11.2723,11.4735,11.122,11.4159,2550322.3649223,0
+NVG.US,D,20190102,000000,11.4081,11.5883,11.3591,11.5883,681518.16329806,0
+NVG.US,D,20190103,000000,11.5883,11.6528,11.5883,11.5883,579494.7223552,0
+NVG.US,D,20190104,000000,11.5796,11.6277,11.467,11.6124,713648.18758945,0
+NVG.US,D,20190107,000000,11.6183,11.6962,11.6183,11.679,628730.38003585,0
+NVG.US,D,20190108,000000,11.6962,11.727,11.6528,11.679,579593.33484213,0
+NVG.US,D,20190109,000000,11.7184,11.7184,11.6528,11.6962,614350.60339034,0
+NVG.US,D,20190110,000000,11.7039,11.7357,11.7039,11.7116,258353.29744649,0
+NVG.US,D,20190111,000000,11.7357,11.7674,11.7144,11.7608,610774.60320671,0
+NVG.US,D,20190114,000000,11.7762,11.7849,11.7116,11.727,418985.77245845,0
+NVG.US,D,20190115,000000,11.7521,11.7647,11.7116,11.727,342769.73835604,0
+NVG.US,D,20190116,000000,11.7184,11.7569,11.7116,11.727,505455.42914834,0
+NVG.US,D,20190117,000000,11.7357,11.7608,11.7184,11.7444,257677.54240452,0
+NVG.US,D,20190118,000000,11.7521,11.7849,11.727,11.7357,504958.21460901,0
+NVG.US,D,20190122,000000,11.727,11.7811,11.727,11.7357,652312.25875042,0
+NVG.US,D,20190123,000000,11.7762,11.8176,11.7521,11.8176,586475.44840307,0
+NVG.US,D,20190124,000000,11.8571,11.8744,11.8254,11.8658,511216.4744369,0
+NVG.US,D,20190125,000000,11.8658,11.8831,11.8418,11.8744,510027.93446295,0
+NVG.US,D,20190128,000000,11.8571,11.8724,11.8254,11.8418,441205.76082731,0
+NVG.US,D,20190129,000000,11.833,11.8831,11.833,11.8658,405671.01067167,0
+NVG.US,D,20190130,000000,11.8571,11.8744,11.833,11.8571,379107.92077356,0
+NVG.US,D,20190131,000000,11.8744,11.8927,11.8658,11.8927,399675.37146685,0
+NVG.US,D,20190201,000000,11.9014,11.9872,11.8927,11.9333,713634.69324914,0
+NVG.US,D,20190204,000000,11.9487,11.9728,11.8418,11.8485,815175.45201916,0
+NVG.US,D,20190205,000000,11.8658,11.8927,11.7608,11.7674,865851.89003506,0
+NVG.US,D,20190206,000000,11.8013,11.9101,11.7184,11.7184,971724.33204637,0
+NVG.US,D,20190207,000000,11.7608,11.7608,11.6962,11.7444,986802.70030977,0
+NVG.US,D,20190208,000000,11.7444,11.8571,11.7444,11.8485,405355.45071353,0
+NVG.US,D,20190211,000000,11.8744,11.8927,11.7762,11.8088,1028128.5985131,0
+NVG.US,D,20190212,000000,11.8176,11.833,11.7762,11.8013,1021611.8701669,0
+NVG.US,D,20190213,000000,11.8013,11.8831,11.7936,11.8744,514382.45428017,0
+NVG.US,D,20190214,000000,11.8831,11.9101,11.833,11.8927,545169.27269707,0
+NVG.US,D,20190215,000000,11.8927,11.9101,11.8744,11.8927,346301.10341401,0
+NVG.US,D,20190219,000000,11.9187,11.9487,11.8831,11.9333,546878.90181243,0
+NVG.US,D,20190220,000000,11.9399,11.9803,11.9333,11.9487,349142.18106353,0
+NVG.US,D,20190221,000000,11.9399,11.9487,11.9101,11.9399,402698.10369752,0
+NVG.US,D,20190222,000000,11.9399,11.9881,11.9265,11.965,632391.49836609,0
+NVG.US,D,20190225,000000,11.997,12.0152,11.9101,11.9738,587040.13464395,0
+NVG.US,D,20190226,000000,11.9738,12.0459,11.9738,11.997,457656.39969819,0
+NVG.US,D,20190227,000000,11.9803,12.0055,11.9738,12.0055,856770.19900267,0
+NVG.US,D,20190228,000000,12.0055,12.0334,11.997,12.0152,425493.15856908,0
+NVG.US,D,20190301,000000,12.0152,12.0459,11.997,12.0334,572695.65088851,0
+NVG.US,D,20190304,000000,12.0739,12.0893,12.0334,12.0893,666590.3088305,0
+NVG.US,D,20190305,000000,12.0893,12.0961,12.0651,12.0893,582443.75472726,0
+NVG.US,D,20190306,000000,12.123,12.1306,12.0566,12.1056,920066.95929217,0
+NVG.US,D,20190307,000000,12.1394,12.1799,12.123,12.1568,613419.49390857,0
+NVG.US,D,20190308,000000,12.1568,12.1636,12.0961,12.1154,626424.92389425,0
+NVG.US,D,20190311,000000,12.1306,12.1663,12.123,12.1394,533114.67469055,0
+NVG.US,D,20190312,000000,12.1636,12.2116,12.1306,12.1866,829205.41384265,0
+NVG.US,D,20190313,000000,12.1933,12.2473,12.1866,12.2473,400116.53259254,0
+NVG.US,D,20190314,000000,12.2299,12.2722,12.2299,12.2647,582310.88737644,0
+NVG.US,D,20190315,000000,12.2877,12.3119,12.1933,12.1933,513735.7639712,0
+NVG.US,D,20190318,000000,12.2386,12.2473,12.1866,12.1866,417515.92739023,0
+NVG.US,D,20190319,000000,12.1866,12.2386,12.1866,12.2299,452502.59972381,0
+NVG.US,D,20190320,000000,12.256,12.3119,12.1981,12.2386,939725.09905344,0
+NVG.US,D,20190321,000000,12.2647,12.3357,12.256,12.3062,709268.75514396,0
+NVG.US,D,20190322,000000,12.3282,12.4167,12.3282,12.3938,475025.69173669,0
+NVG.US,D,20190325,000000,12.4093,12.4314,12.3629,12.4167,766290.64718671,0
+NVG.US,D,20190326,000000,12.4265,12.4958,12.4093,12.4881,374739.906616,0
+NVG.US,D,20190327,000000,12.515,12.5295,12.4881,12.5295,350889.17912132,0
+NVG.US,D,20190328,000000,12.5295,12.5449,12.4978,12.5372,404421.22715322,0
+NVG.US,D,20190329,000000,12.5054,12.5333,12.461,12.522,493084.23315749,0
+NVG.US,D,20190401,000000,12.5295,12.5449,12.515,12.5449,583600.11588968,0
+NVG.US,D,20190402,000000,12.5372,12.6413,12.5372,12.5518,615386.5535161,0
+NVG.US,D,20190403,000000,12.5691,12.6028,12.5449,12.5766,738871.18569163,0
+NVG.US,D,20190404,000000,12.5691,12.6095,12.5691,12.5931,380607.86860094,0
+NVG.US,D,20190405,000000,12.5931,12.6171,12.5518,12.6028,499719.29648804,0
+NVG.US,D,20190408,000000,12.6171,12.6501,12.6095,12.6326,430629.31209844,0
+NVG.US,D,20190409,000000,12.6586,12.7587,12.6586,12.7541,443406.37632493,0
+NVG.US,D,20190410,000000,12.7541,12.7936,12.675,12.6943,581021.65886322,0
+NVG.US,D,20190411,000000,12.7116,12.7686,12.699,12.7626,438656.36853385,0
+NVG.US,D,20190412,000000,12.7541,12.7541,12.6664,12.7116,427798.61471071,0
+NVG.US,D,20190415,000000,12.6943,12.7541,12.6943,12.7192,300303.04938293,0
+NVG.US,D,20190416,000000,12.7192,12.7291,12.6095,12.625,562201.2062277,0
+NVG.US,D,20190417,000000,12.625,12.7384,12.625,12.7192,478640.09888891,0
+NVG.US,D,20190418,000000,12.7384,12.7473,12.6501,12.6501,320403.38829606,0
+NVG.US,D,20190422,000000,12.6576,12.6664,12.5756,12.6576,665415.26319685,0
+NVG.US,D,20190423,000000,12.625,12.7116,12.6161,12.7039,291860.78247625,0
+NVG.US,D,20190424,000000,12.7384,12.8012,12.7384,12.8012,445344.37119948,0
+NVG.US,D,20190425,000000,12.8012,12.8503,12.7907,12.8416,349244.94565517,0
+NVG.US,D,20190426,000000,12.8658,12.8967,12.8176,12.8321,424644.05315538,0
+NVG.US,D,20190429,000000,12.8503,12.9013,12.8176,12.8176,488741.13162821,0
+NVG.US,D,20190430,000000,12.858,12.883,12.7281,12.7771,655985.8333948,0
+NVG.US,D,20190501,000000,12.8099,12.8658,12.7771,12.8503,550941.73627361,0
+NVG.US,D,20190502,000000,12.8176,12.8918,12.8099,12.883,329809.9815222,0
+NVG.US,D,20190503,000000,12.91,12.9179,12.858,12.858,363079.75855718,0
+NVG.US,D,20190506,000000,12.9013,12.9264,12.858,12.8918,283602.24620312,0
+NVG.US,D,20190507,000000,12.8918,12.9534,12.883,12.8918,468148.76830665,0
+NVG.US,D,20190508,000000,12.9264,12.9264,12.8735,12.8918,393770.04053951,0
+NVG.US,D,20190509,000000,12.9013,12.9677,12.8735,12.883,367193.45630107,0
+NVG.US,D,20190510,000000,12.9013,12.9612,12.8677,12.9612,338939.42175878,0
+NVG.US,D,20190513,000000,12.9612,13.0738,12.9612,13.0585,508409.65165125,0
+NVG.US,D,20190514,000000,13.0431,13.0662,12.9603,12.9756,367226.67313877,0
+NVG.US,D,20190515,000000,13.0363,13.0373,12.9677,13.0121,233567.30836531,0
+NVG.US,D,20190516,000000,13.0121,13.0536,13.0073,13.0199,227163.72487247,0
+NVG.US,D,20190517,000000,13.0507,13.0738,13.0027,13.0363,343969.69661796,0
+NVG.US,D,20190520,000000,13.0585,13.0825,12.9842,13.0276,449082.30346691,0
+NVG.US,D,20190521,000000,13.0585,13.0825,13.0363,13.0738,284659.99487863,0
+NVG.US,D,20190522,000000,13.0825,13.097,13.0585,13.0662,280396.82136509,0
+NVG.US,D,20190523,000000,13.0825,13.0825,13.0199,13.0431,359177.81815361,0
+NVG.US,D,20190524,000000,13.0738,13.0738,13.0276,13.0662,229065.38883079,0
+NVG.US,D,20190528,000000,13.0825,13.1249,13.0662,13.1173,276762.69171548,0
+NVG.US,D,20190529,000000,13.1414,13.1848,13.0825,13.0912,401422.36952462,0
+NVG.US,D,20190530,000000,13.1008,13.1499,13.1008,13.1249,380267.39601452,0
+NVG.US,D,20190531,000000,13.1095,13.1414,13.0912,13.1414,384067.60985262,0
+NVG.US,D,20190603,000000,13.1499,13.2386,13.1499,13.1942,422474.57844311,0
+NVG.US,D,20190604,000000,13.175,13.23,13.1095,13.1173,490663.5561101,0
+NVG.US,D,20190605,000000,13.1671,13.1671,13.0017,13.0585,662982.12983533,0
+NVG.US,D,20190606,000000,13.1008,13.1173,13.0507,13.1173,326260.97001919,0
+NVG.US,D,20190607,000000,13.1414,13.2105,13.1249,13.2105,398886.47157147,0
+NVG.US,D,20190610,000000,13.23,13.2386,13.2105,13.2386,353705.34414256,0
+NVG.US,D,20190611,000000,13.254,13.2733,13.2386,13.2616,304564.14684411,0
+NVG.US,D,20190612,000000,13.2936,13.3148,13.2704,13.2993,387033.25064352,0
+NVG.US,D,20190613,000000,13.2847,13.2936,13.23,13.2847,429823.80378422,0
+NVG.US,D,20190614,000000,13.2847,13.2993,13.23,13.279,307439.47935749,0
+NVG.US,D,20190617,000000,13.279,13.2847,13.2386,13.2386,251542.80769185,0
+NVG.US,D,20190618,000000,13.2483,13.2704,13.2059,13.2105,467765.7366469,0
+NVG.US,D,20190619,000000,13.1933,13.2105,13.1163,13.1316,414893.87326429,0
+NVG.US,D,20190620,000000,13.1405,13.1838,13.1316,13.1489,327854.34020262,0
+NVG.US,D,20190621,000000,13.1567,13.1721,13.0498,13.0575,492018.18027254,0
+NVG.US,D,20190624,000000,13.1163,13.202,13.0999,13.202,257998.29249359,0
+NVG.US,D,20190625,000000,13.202,13.23,13.1489,13.1489,243267.66299984,0
+NVG.US,D,20190626,000000,13.1489,13.23,13.1489,13.2203,266331.56665154,0
+NVG.US,D,20190627,000000,13.254,13.2936,13.2483,13.2936,285064.82508809,0
+NVG.US,D,20190628,000000,13.3089,13.334,13.2616,13.3251,320433.49105524,0
+NVG.US,D,20190701,000000,13.3089,13.3926,13.3089,13.334,337416.63735547,0
+NVG.US,D,20190702,000000,13.334,13.439,13.334,13.4024,426260.25991471,0
+NVG.US,D,20190703,000000,13.4119,13.4708,13.4119,13.4573,171252.52084032,0
+NVG.US,D,20190705,000000,13.4302,13.4573,13.3572,13.4486,314105.68347342,0
+NVG.US,D,20190708,000000,13.4486,13.4708,13.4218,13.464,386412.51098899,0
+NVG.US,D,20190709,000000,13.464,13.5112,13.4302,13.4486,366486.56047377,0
+NVG.US,D,20190710,000000,13.4967,13.5141,13.4573,13.5036,230081.61645918,0
+NVG.US,D,20190711,000000,13.5362,13.5853,13.5199,13.5853,363901.87529026,0
+NVG.US,D,20190712,000000,13.5942,13.6568,13.5594,13.647,259234.58167172,0
+NVG.US,D,20190715,000000,13.647,13.6973,13.6374,13.6568,318184.08832725,0
+NVG.US,D,20190716,000000,13.6394,13.6394,13.5594,13.5853,235225.03617176,0
+NVG.US,D,20190717,000000,13.6027,13.6568,13.5853,13.5942,381638.62859581,0
+NVG.US,D,20190718,000000,13.6307,13.6394,13.5507,13.5594,274335.78651104,0
+NVG.US,D,20190719,000000,13.6209,13.6307,13.516,13.6307,368071.62644774,0
+NVG.US,D,20190722,000000,13.6394,13.6568,13.6125,13.647,225730.21072049,0
+NVG.US,D,20190723,000000,13.647,13.6653,13.6125,13.6209,433883.52416685,0
+NVG.US,D,20190724,000000,13.647,13.647,13.6027,13.6027,310987.45283433,0
+NVG.US,D,20190725,000000,13.6209,13.6209,13.5853,13.5942,218391.36564118,0
+NVG.US,D,20190726,000000,13.5942,13.6209,13.5767,13.6209,227942.24450606,0
+NVG.US,D,20190729,000000,13.6125,13.6731,13.5853,13.6027,407416.97070329,0
+NVG.US,D,20190730,000000,13.6027,13.6826,13.6027,13.647,312131.3576826,0
+NVG.US,D,20190731,000000,13.6653,13.7058,13.6568,13.7058,300074.68362372,0
+NVG.US,D,20190801,000000,13.7058,13.8281,13.6973,13.8137,410861.1415623,0
+NVG.US,D,20190802,000000,13.805,13.9033,13.7955,13.8493,316486.915526,0
+NVG.US,D,20190805,000000,13.8772,13.9081,13.8493,13.8772,345121.90567568,0
+NVG.US,D,20190806,000000,13.859,13.9004,13.8521,13.8927,341098.51620926,0
+NVG.US,D,20190807,000000,13.9235,13.959,13.8927,13.9235,405011.86404858,0
+NVG.US,D,20190808,000000,13.9235,13.9486,13.8677,13.9235,324748.56587768,0
+NVG.US,D,20190809,000000,13.9496,13.9919,13.9166,13.9496,263225.7923266,0
+NVG.US,D,20190812,000000,13.9679,14.0421,13.959,13.9832,238072.34197834,0
+NVG.US,D,20190813,000000,14.015,14.0584,13.959,14.015,473857.91228632,0
+NVG.US,D,20190814,000000,14.0786,14.1095,14.0044,14.0516,372261.10010265,0
+NVG.US,D,20190815,000000,14.0709,14.0865,14.0516,14.0709,282340.00637054,0
+NVG.US,D,20190816,000000,14.0709,14.1038,14.0614,14.0614,326871.32941194,0
+NVG.US,D,20190819,000000,14.0516,14.1452,14.0248,14.1452,405223.62138891,0
+NVG.US,D,20190820,000000,14.1354,14.2463,14.1354,14.2375,314943.37059914,0
+NVG.US,D,20190821,000000,14.2301,14.2548,14.1759,14.2223,404552.01845165,0
+NVG.US,D,20190822,000000,14.2223,14.2375,14.1759,14.1856,337580.64549162,0
+NVG.US,D,20190823,000000,14.2039,14.2223,14.1692,14.1692,278747.39776804,0
+NVG.US,D,20190826,000000,14.1692,14.2039,14.1452,14.1692,333549.98984198,0
+NVG.US,D,20190827,000000,14.1692,14.2223,14.1615,14.2039,439139.05070667,0
+NVG.US,D,20190828,000000,14.2223,14.2223,14.1807,14.2124,340860.80821449,0
+NVG.US,D,20190829,000000,14.2223,14.2375,14.1942,14.2039,387189.99259639,0
+NVG.US,D,20190830,000000,14.2124,14.2463,14.1942,14.2223,225102.20488272,0
+NVG.US,D,20190903,000000,14.2637,14.3465,14.2435,14.3465,336032.94846004,0
+NVG.US,D,20190904,000000,14.3551,14.3734,14.3126,14.3214,355243.69893854,0
+NVG.US,D,20190905,000000,14.3367,14.3367,14.1856,14.2223,741344.80207409,0
+NVG.US,D,20190906,000000,14.2637,14.2731,14.2039,14.2039,344996.30450812,0
+NVG.US,D,20190909,000000,14.1759,14.1856,14.1076,14.1856,663353.74320711,0
+NVG.US,D,20190910,000000,14.1452,14.1759,14.1452,14.1615,381419.60507222,0
+NVG.US,D,20190911,000000,14.1259,14.1452,14.0007,14.0786,834609.37812596,0
+NVG.US,D,20190912,000000,14.0614,14.0709,13.6953,13.9226,1232557.4740324,0
+NVG.US,D,20190913,000000,13.8753,13.8753,13.4833,13.5401,1751130.4399938,0
+NVG.US,D,20190916,000000,13.6085,13.6268,13.4987,13.4987,629427.93362755,0
+NVG.US,D,20190917,000000,13.5729,13.5988,13.5276,13.5729,327478.57472613,0
+NVG.US,D,20190918,000000,13.6085,13.7781,13.6085,13.7781,462606.74654166,0
+NVG.US,D,20190919,000000,13.8918,13.9014,13.83,13.8841,363893.57108082,0
+NVG.US,D,20190920,000000,13.9226,13.9669,13.8918,13.9398,331645.21180511,0
+NVG.US,D,20190923,000000,13.9582,14.0959,13.9582,14.0959,342599.50206284,0
+NVG.US,D,20190924,000000,14.1124,14.1615,14.0959,14.1615,272542.07727523,0
+NVG.US,D,20190925,000000,14.1528,14.1866,14.0614,14.1038,286984.13549146,0
+NVG.US,D,20190926,000000,14.1038,14.1692,14.0786,14.1124,225628.48415504,0
+NVG.US,D,20190927,000000,14.1038,14.2385,14.1038,14.2385,379839.72922913,0
+NVG.US,D,20190930,000000,14.2301,14.2473,14.1866,14.2301,256616.67965049,0
+NVG.US,D,20191001,000000,14.2049,14.277,14.1528,14.2385,345362.727749,0
+NVG.US,D,20191002,000000,14.2646,14.3475,14.2385,14.3224,363848.93595516,0
+NVG.US,D,20191003,000000,14.3302,14.3993,14.309,14.3649,296724.97314694,0
+NVG.US,D,20191004,000000,14.356,14.4794,14.356,14.4092,606064.0404104,0
+NVG.US,D,20191007,000000,14.3993,14.4092,14.2385,14.2473,654174.47771398,0
+NVG.US,D,20191008,000000,14.2731,14.3821,14.2731,14.3377,270575.0176677,0
+NVG.US,D,20191009,000000,14.3302,14.3734,14.309,14.3734,366085.88236901,0
+NVG.US,D,20191010,000000,14.3302,14.3377,14.2916,14.309,263498.79321144,0
+NVG.US,D,20191011,000000,14.2134,14.2231,14.0959,14.119,679593.6627638,0
+NVG.US,D,20191014,000000,14.1259,14.2134,14.0959,14.1866,219188.56974596,0
+NVG.US,D,20191015,000000,14.1866,14.1866,14.119,14.1769,215163.10422721,0
+NVG.US,D,20191016,000000,14.1692,14.2088,14.1452,14.1692,287832.20287896,0
+NVG.US,D,20191017,000000,14.1769,14.1769,14.0324,14.0865,486024.61712008,0
+NVG.US,D,20191018,000000,14.1067,14.119,14.0421,14.119,221713.04941117,0
+NVG.US,D,20191021,000000,14.0709,14.0786,13.9949,14.0421,412175.28270378,0
+NVG.US,D,20191022,000000,14.0324,14.0865,14.0324,14.0865,247251.60747149,0
+NVG.US,D,20191023,000000,14.0959,14.119,14.0324,14.0324,316856.45284542,0
+NVG.US,D,20191024,000000,14.0516,14.0865,14.0324,14.0516,263259.0091643,0
+NVG.US,D,20191025,000000,14.0421,14.0516,13.9486,13.9582,401220.99244608,0
+NVG.US,D,20191028,000000,13.9226,13.9245,13.7453,13.7683,622618.48189909,0
+NVG.US,D,20191029,000000,13.7616,13.83,13.7192,13.8215,335008.41662224,0
+NVG.US,D,20191030,000000,13.8215,13.9812,13.7781,13.9669,376529.4637471,0
+NVG.US,D,20191031,000000,13.9919,14.0324,13.9747,13.9919,332539.99037067,0
+NVG.US,D,20191101,000000,14.015,14.0516,13.99,14.0324,441667.68247657,0
+NVG.US,D,20191104,000000,14.0073,14.0516,13.9747,14.0516,363247.91879804,0
+NVG.US,D,20191105,000000,13.9919,14.0421,13.9832,14.0421,451981.51058239,0
+NVG.US,D,20191106,000000,14.0709,14.0709,14.0248,14.0709,376813.88291989,0
+NVG.US,D,20191107,000000,14.0248,14.0324,13.8918,13.9063,462121.98831645,0
+NVG.US,D,20191108,000000,13.8994,13.9832,13.8994,13.9747,301948.32087524,0
+NVG.US,D,20191111,000000,13.9486,14.0324,13.9063,13.9226,278107.97364234,0
+NVG.US,D,20191112,000000,13.8753,13.8974,13.7935,13.8117,498492.34954549,0
+NVG.US,D,20191113,000000,13.8117,13.8378,13.7531,13.7616,465275.51184559,0
+NVG.US,D,20191114,000000,13.7289,13.7781,13.6864,13.6864,410455.27332664,0
+NVG.US,D,20191115,000000,13.6789,13.6904,13.5903,13.5988,689950.04994293,0
+NVG.US,D,20191118,000000,13.5903,13.7531,13.515,13.7531,1511287.2253553,0
+NVG.US,D,20191119,000000,13.7616,13.8378,13.7616,13.83,719350.06538587,0
+NVG.US,D,20191120,000000,13.8658,13.8658,13.7781,13.7781,592346.52446653,0
+NVG.US,D,20191121,000000,13.7935,13.7935,13.7192,13.7378,298741.85801102,0
+NVG.US,D,20191122,000000,13.7378,13.7781,13.7116,13.7531,385648.52372189,0
+NVG.US,D,20191125,000000,13.7858,13.83,13.7531,13.7858,434318.45713548,0
+NVG.US,D,20191126,000000,13.8117,13.8117,13.7616,13.7781,261920.9934207,0
+NVG.US,D,20191127,000000,13.7858,13.8215,13.7531,13.7616,258389.62836272,0
+NVG.US,D,20191129,000000,13.7531,13.7858,13.7521,13.7781,382731.67016138,0
+NVG.US,D,20191202,000000,13.7616,13.7781,13.7192,13.7531,463297.03395009,0
+NVG.US,D,20191203,000000,13.7616,13.8753,13.7378,13.83,489868.42805765,0
+NVG.US,D,20191204,000000,13.8031,13.8889,13.7935,13.8378,397780.97369177,0
+NVG.US,D,20191205,000000,13.8031,13.8658,13.8003,13.8475,441270.11845036,0
+NVG.US,D,20191206,000000,13.8408,13.9408,13.8215,13.9408,446221.50332,0
+NVG.US,D,20191209,000000,13.9408,14.016,13.9323,14.0007,357586.52402254,0
+NVG.US,D,20191210,000000,13.9842,14.0796,13.9679,14.0623,418469.87344791,0
+NVG.US,D,20191211,000000,14.0718,14.1461,14.0623,14.1461,332081.18279992,0
+NVG.US,D,20191212,000000,14.1316,14.1461,14.0285,14.0478,506452.9723055,0
+NVG.US,D,20191213,000000,14.0921,14.1086,14.0209,14.0478,248153.65222027,0
+NVG.US,D,20191216,000000,14.0209,14.0382,13.9881,14.0122,403363.47847771,0
+NVG.US,D,20191217,000000,14.0122,14.0998,14.0122,14.0835,318008.66190314,0
+NVG.US,D,20191218,000000,14.1086,14.1316,14.0835,14.0835,338994.43714622,0
+NVG.US,D,20191219,000000,14.0998,14.123,14.0835,14.0998,212359.39552011,0
+NVG.US,D,20191220,000000,14.1086,14.1162,14.0574,14.0998,229233.54907165,0
+NVG.US,D,20191223,000000,14.1162,14.1847,14.1086,14.1847,253598.09952452,0
+NVG.US,D,20191224,000000,14.1847,14.2366,14.1847,14.2366,154173.87613168,0
+NVG.US,D,20191226,000000,14.2291,14.2685,14.1932,14.2029,244634.74347644,0
+NVG.US,D,20191227,000000,14.2029,14.2627,14.2029,14.2538,277050.22496682,0
+NVG.US,D,20191230,000000,14.2538,14.2627,14.2163,14.2627,232602.98204583,0
+NVG.US,D,20191231,000000,14.28,14.3118,14.2493,14.28,437522.84394733,0
+NVG.US,D,20200102,000000,14.3118,14.3357,14.2463,14.2897,467496.88786677,0
+NVG.US,D,20200103,000000,14.3357,14.4033,14.308,14.3357,517457.08781975,0
+NVG.US,D,20200106,000000,14.3455,14.389,14.3282,14.389,401777.37447753,0
+NVG.US,D,20200107,000000,14.3734,14.389,14.3455,14.3455,354571.0579751,0
+NVG.US,D,20200108,000000,14.3639,14.3985,14.3282,14.3282,422750.69340649,0
+NVG.US,D,20200109,000000,14.3455,14.3579,14.3118,14.3357,297863.68786434,0
+NVG.US,D,20200110,000000,14.3357,14.3455,14.308,14.3118,402279.77914775,0
+NVG.US,D,20200113,000000,14.3639,14.3811,14.3282,14.3357,392430.98676973,0
+NVG.US,D,20200114,000000,14.3321,14.3781,14.3253,14.3696,294528.50975403,0
+NVG.US,D,20200115,000000,14.3781,14.3861,14.3253,14.3513,325754.41324426,0
+NVG.US,D,20200116,000000,14.3696,14.4206,14.3348,14.4206,362626.14111734,0
+NVG.US,D,20200117,000000,14.3945,14.4487,14.3513,14.4206,319909.28783528,0
+NVG.US,D,20200121,000000,14.4755,14.4755,14.3945,14.4129,345678.28770714,0
+NVG.US,D,20200122,000000,14.4487,14.4487,14.3781,14.3945,534476.56503625,0
+NVG.US,D,20200123,000000,14.4399,14.4832,14.3861,14.4832,301096.101383,0
+NVG.US,D,20200124,000000,14.492,14.5315,14.4669,14.5084,443218.4935867,0
+NVG.US,D,20200127,000000,14.5565,14.5662,14.5084,14.5168,207439.1514358,0
+NVG.US,D,20200128,000000,14.5168,14.5757,14.5084,14.54,371868.72620733,0
+NVG.US,D,20200129,000000,14.5834,14.6104,14.5565,14.5834,337490.33721413,0
+NVG.US,D,20200130,000000,14.6268,14.6268,14.5932,14.5932,316129.83452075,0
+NVG.US,D,20200131,000000,14.6182,14.645,14.5834,14.5932,297077.9020475,0
+NVG.US,D,20200203,000000,14.6182,14.6182,14.5565,14.5565,495511.13836191,0
+NVG.US,D,20200204,000000,14.5565,14.5757,14.5228,14.5478,435291.08766437,0
+NVG.US,D,20200205,000000,14.54,14.5565,14.5084,14.5228,299063.64612625,0
+NVG.US,D,20200206,000000,14.5315,14.542,14.492,14.492,327547.0844539,0
+NVG.US,D,20200207,000000,14.5168,14.5662,14.5168,14.5565,503225.74891772,0
+NVG.US,D,20200210,000000,14.6104,14.6104,14.5662,14.5834,433415.37436051,0
+NVG.US,D,20200211,000000,14.6016,14.6567,14.6016,14.6104,465571.34930637,0
+NVG.US,D,20200212,000000,14.6104,14.6365,14.5932,14.6104,426866.46720275,0
+NVG.US,D,20200213,000000,14.5883,14.6587,14.5795,14.5795,274554.81003461,0
+NVG.US,D,20200214,000000,14.568,14.5786,14.5035,14.5035,387149.50957545,0
+NVG.US,D,20200218,000000,14.5035,14.545,14.5035,14.545,289190.97914613,0
+NVG.US,D,20200219,000000,14.545,14.6509,14.5276,14.6509,356664.75677638,0
+NVG.US,D,20200220,000000,14.6587,14.6952,14.6509,14.6509,328992.01689383,0
+NVG.US,D,20200221,000000,14.6769,14.728,14.6681,14.7125,343872.12215721,0
+NVG.US,D,20200224,000000,14.7519,14.7617,14.6864,14.6952,436100.74808332,0
+NVG.US,D,20200225,000000,14.7125,14.7617,14.6952,14.705,544721.88341431,0
+NVG.US,D,20200226,000000,14.7213,14.7789,14.6864,14.7789,508304.81100728,0
+NVG.US,D,20200227,000000,14.7519,14.7789,14.6326,14.6509,704862.33401784,0
+NVG.US,D,20200228,000000,14.6066,14.6114,14.2529,14.3811,1535403.6875516,0
+NVG.US,D,20200302,000000,14.4437,14.6144,14.4167,14.6144,624336.41522388,0
+NVG.US,D,20200303,000000,14.6509,14.7955,14.6326,14.7955,733610.46902089,0
+NVG.US,D,20200304,000000,14.804,14.804,14.7125,14.7617,379415.17652228,0
+NVG.US,D,20200305,000000,14.6769,14.804,14.6769,14.7444,337067.86055964,0
+NVG.US,D,20200306,000000,14.6952,14.7125,14.6144,14.6587,715693.09916035,0
+NVG.US,D,20200309,000000,14.2453,14.4349,14.0816,14.2453,1362412.4728632,0
+NVG.US,D,20200310,000000,14.3273,14.3734,14.0102,14.1567,1267064.5782718,0
+NVG.US,D,20200311,000000,14.0026,14.122,13.4254,13.5102,1929948.09562,0
+NVG.US,D,20200312,000000,12.8967,12.966,12.1799,12.3437,3440287.6030749,0
+NVG.US,D,20200313,000000,12.5691,12.836,12.4948,12.7172,1689038.8280969,0
+NVG.US,D,20200316,000000,12.0449,12.2608,11.491,11.8678,1601592.3887734,0
+NVG.US,D,20200317,000000,11.8956,12.252,11.6528,12.147,2036222.2537624,0
+NVG.US,D,20200318,000000,11.6528,11.8678,10.0922,10.887,3232429.0890631,0
+NVG.US,D,20200319,000000,10.5846,11.1809,9.97183,10.9362,2128694.8158402,0
+NVG.US,D,20200320,000000,10.8939,11.9477,10.6788,11.1346,2059018.3466601,0
+NVG.US,D,20200323,000000,11.0074,11.072,10.231,10.8147,2093331.3400041,0
+NVG.US,D,20200324,000000,10.9033,11.2231,10.8688,10.9988,1855009.871743,0
+NVG.US,D,20200325,000000,11.1008,12.1104,11.0758,11.8871,1305884.6812811,0
+NVG.US,D,20200326,000000,12.0364,12.8262,11.9997,12.5286,1498271.4151079,0
+NVG.US,D,20200327,000000,12.4304,12.6317,12.2242,12.3023,922194.91295732,0
+NVG.US,D,20200330,000000,12.3619,12.7366,12.3185,12.6635,888526.53386995,0
+NVG.US,D,20200331,000000,12.6048,12.7606,12.5604,12.6713,941653.75169239,0
+NVG.US,D,20200401,000000,12.5604,12.6048,11.8956,12.1558,1344674.6815312,0
+NVG.US,D,20200402,000000,12.0854,12.1104,11.8023,11.965,784212.16915198,0
+NVG.US,D,20200403,000000,11.965,11.9795,11.5863,11.6894,844852.62045167,0
+NVG.US,D,20200406,000000,11.8773,12.0182,11.835,11.86,532432.69149153,0
+NVG.US,D,20200407,000000,12.0778,12.147,11.939,11.939,810518.86658411,0
+NVG.US,D,20200408,000000,12.0364,12.3619,11.965,12.3099,902456.84518034,0
+NVG.US,D,20200409,000000,12.4023,12.8543,12.4023,12.8543,2007481.3849425,0
+NVG.US,D,20200413,000000,12.7079,12.8099,12.3881,12.5766,1253117.6585424,0
+NVG.US,D,20200414,000000,12.7232,12.8167,12.516,12.7666,965725.57876301,0
+NVG.US,D,20200415,000000,12.7039,12.809,12.6518,12.7818,487978.18238729,0
+NVG.US,D,20200416,000000,12.8677,12.9208,12.572,12.625,784150.92560747,0
+NVG.US,D,20200417,000000,12.7907,12.809,12.6518,12.7493,376230.5122078,0
+NVG.US,D,20200420,000000,12.7493,12.7734,12.572,12.6095,476937.7359568,0
+NVG.US,D,20200421,000000,12.5333,12.6161,12.4708,12.5913,556540.84947841,0
+NVG.US,D,20200422,000000,12.6161,12.6595,12.516,12.5816,729249.72104661,0
+NVG.US,D,20200423,000000,12.5554,12.6008,12.3752,12.3993,819357.65949081,0
+NVG.US,D,20200424,000000,12.3377,12.3841,12.0622,12.176,930770.04721477,0
+NVG.US,D,20200427,000000,12.072,12.1134,11.755,11.836,1579893.4895461,0
+NVG.US,D,20200428,000000,11.8446,11.9583,11.7859,11.8976,1234937.6680589,0
+NVG.US,D,20200429,000000,11.9757,12.1654,11.9563,12.0393,676640.47828706,0
+NVG.US,D,20200430,000000,12.0112,12.0951,11.9583,12.0883,440634.84642936,0
+NVG.US,D,20200501,000000,12.0788,12.2463,12.0393,12.1894,460447.65209114,0
+NVG.US,D,20200504,000000,12.1663,12.3377,12.1306,12.3127,467528.02865211,0
+NVG.US,D,20200505,000000,12.416,12.4968,12.3377,12.3993,740150.03394307,0
+NVG.US,D,20200506,000000,12.3752,12.4255,12.2963,12.3841,398779.55487513,0
+NVG.US,D,20200507,000000,12.4708,12.5064,12.4073,12.4881,309270.55753572,0
+NVG.US,D,20200508,000000,12.5653,12.5653,12.461,12.516,370420.67968884,0
+NVG.US,D,20200511,000000,12.516,12.5816,12.4968,12.5402,385232.27522448,0
+NVG.US,D,20200512,000000,12.6008,12.7232,12.5441,12.6326,717785.75993545,0
+NVG.US,D,20200513,000000,12.6768,12.6768,12.5064,12.5479,530782.22986832,0
+NVG.US,D,20200514,000000,12.4122,12.4756,12.3254,12.3609,740388.77996404,0
+NVG.US,D,20200515,000000,12.3609,12.4352,12.3609,12.4023,248975.76895334,0
+NVG.US,D,20200518,000000,12.5017,12.52,12.3707,12.3801,404340.26111133,0
+NVG.US,D,20200519,000000,12.3881,12.4467,12.3609,12.4205,314946.48467768,0
+NVG.US,D,20200520,000000,12.52,12.5701,12.4388,12.5362,336714.93165907,0
+NVG.US,D,20200521,000000,12.5441,12.6383,12.5441,12.6383,197927.71756568,0
+NVG.US,D,20200522,000000,12.6481,12.6827,12.622,12.6645,311658.01774539,0
+NVG.US,D,20200526,000000,12.7291,12.8572,12.6827,12.8493,709341.41697643,0
+NVG.US,D,20200527,000000,12.8648,12.8725,12.7878,12.8648,673280.38754849,0
+NVG.US,D,20200528,000000,12.8725,12.9505,12.8493,12.9372,681338.58476924,0
+NVG.US,D,20200529,000000,12.9466,13.0488,12.9342,13.0343,622061.06184142,0
+NVG.US,D,20200601,000000,13.1008,13.1701,13.0912,13.1528,410544.54357796,0
+NVG.US,D,20200602,000000,13.1616,13.2588,13.1616,13.1616,473332.67104017,0
+NVG.US,D,20200603,000000,13.2261,13.2626,13.1277,13.1799,340440.40761234,0
+NVG.US,D,20200604,000000,13.1616,13.2347,13.1095,13.2164,309970.18717977,0
+NVG.US,D,20200605,000000,13.2838,13.3794,13.2636,13.3784,971591.46469559,0
+NVG.US,D,20200608,000000,13.4168,13.4765,13.3878,13.4351,922024.67666411,0
+NVG.US,D,20200609,000000,13.4678,13.4938,13.4254,13.4351,525967.86445419,0
+NVG.US,D,20200610,000000,13.4765,13.5276,13.4438,13.5026,332096.75319262,0
+NVG.US,D,20200611,000000,13.4524,13.4862,13.3089,13.3522,524745.06961636,0
+NVG.US,D,20200612,000000,13.384,13.4583,13.3493,13.4583,431581.18210377,0
+NVG.US,D,20200615,000000,13.4227,13.542,13.332,13.542,293976.27982727,0
+NVG.US,D,20200616,000000,13.5681,13.5825,13.4997,13.517,308115.23439947,0
+NVG.US,D,20200617,000000,13.5074,13.542,13.4727,13.4997,295266.54636668,0
+NVG.US,D,20200618,000000,13.44,13.491,13.44,13.4583,315115.68294471,0
+NVG.US,D,20200619,000000,13.491,13.491,13.384,13.4033,424201.85400351,0
+NVG.US,D,20200622,000000,13.44,13.4727,13.384,13.4727,308114.19637328,0
+NVG.US,D,20200623,000000,13.4727,13.5767,13.4583,13.4823,390778.44909416,0
+NVG.US,D,20200624,000000,13.517,13.517,13.3224,13.384,671136.86349066,0
+NVG.US,D,20200625,000000,13.44,13.44,13.3224,13.3408,392889.79434046,0
+NVG.US,D,20200626,000000,13.3493,13.4227,13.1385,13.1848,872809.77950701,0
+NVG.US,D,20200629,000000,13.203,13.3408,13.1857,13.281,383281.82403578,0
+NVG.US,D,20200630,000000,13.332,13.3657,13.2626,13.3657,260603.73820066,0
+NVG.US,D,20200701,000000,13.4583,13.4583,13.3657,13.4583,357019.7617293,0
+NVG.US,D,20200702,000000,13.465,13.5122,13.3754,13.3936,485901.09200487,0
+NVG.US,D,20200706,000000,13.4727,13.491,13.3039,13.3039,692570.02801652,0
+NVG.US,D,20200707,000000,13.3039,13.4872,13.3039,13.4727,310667.74077146,0
+NVG.US,D,20200708,000000,13.5074,13.5942,13.4823,13.5853,308502.4181639,0
+NVG.US,D,20200709,000000,13.5853,13.6577,13.5767,13.6125,340366.7077537,0
+NVG.US,D,20200710,000000,13.6027,13.6836,13.5932,13.6836,317186.54517006,0
+NVG.US,D,20200713,000000,13.7279,13.7414,13.6577,13.699,376482.75256909,0
+NVG.US,D,20200714,000000,13.7424,13.7424,13.6075,13.6529,314037.17374565,0
+NVG.US,D,20200715,000000,13.6529,13.7146,13.6268,13.6624,234205.69446486,0
+NVG.US,D,20200716,000000,13.6624,13.7048,13.6624,13.7048,150113.11772287,0
+NVG.US,D,20200717,000000,13.7048,13.7753,13.6874,13.7673,189954.63849153,0
+NVG.US,D,20200720,000000,13.7673,13.7838,13.7048,13.7338,388376.45651801,0
+NVG.US,D,20200721,000000,13.758,13.8541,13.7424,13.8186,373934.3983018,0
+NVG.US,D,20200722,000000,13.8447,13.8639,13.758,13.7838,227591.39165787,0
+NVG.US,D,20200723,000000,13.8003,13.8003,13.7048,13.7241,395204.59271766,0
+NVG.US,D,20200724,000000,13.7146,13.7673,13.7048,13.7673,273145.17048472,0
+NVG.US,D,20200727,000000,13.7673,13.7753,13.7338,13.7673,360657.00545744,0
+NVG.US,D,20200728,000000,13.7673,13.7905,13.7501,13.7673,249208.28681724,0
+NVG.US,D,20200729,000000,13.8003,13.8822,13.7905,13.8639,280370.87071063,0
+NVG.US,D,20200730,000000,13.8822,13.9688,13.8359,13.962,322187.75529625,0
+NVG.US,D,20200731,000000,13.9707,14.0044,13.8984,13.962,472539.61904009,0
+NVG.US,D,20200803,000000,14.0083,14.0835,13.9958,14.0835,397626.30779123,0
+NVG.US,D,20200804,000000,14.0835,14.1528,14.0199,14.0738,431616.47499382,0
+NVG.US,D,20200805,000000,14.0998,14.1624,14.0468,14.0662,416387.59293461,0
+NVG.US,D,20200806,000000,14.1171,14.1711,14.0921,14.1259,397812.11447713,0
+NVG.US,D,20200807,000000,14.1442,14.2069,14.1259,14.1894,329940.77282064,0
+NVG.US,D,20200810,000000,14.2251,14.3051,14.2069,14.276,346899.00649262,0
+NVG.US,D,20200811,000000,14.3051,14.3263,14.1894,14.2069,440813.38693199,0
+NVG.US,D,20200812,000000,14.1711,14.2251,14.0835,14.2251,525126.02522373,0
+NVG.US,D,20200813,000000,14.1847,14.2213,14.0516,14.1298,357076.8531691,0
+NVG.US,D,20200814,000000,14.1298,14.1567,14.1133,14.1393,196304.2446231,0
+NVG.US,D,20200817,000000,14.1047,14.1664,14.0516,14.0614,343193.25303671,0
+NVG.US,D,20200818,000000,14.1047,14.1047,13.9822,14.0073,422128.9157258,0
+NVG.US,D,20200819,000000,14.015,14.0314,13.9467,13.9649,304020.22112679,0
+NVG.US,D,20200820,000000,13.8927,13.9369,13.8388,13.8927,435218.42583192,0
+NVG.US,D,20200821,000000,13.8927,13.9101,13.7521,13.7858,403326.10953531,0
+NVG.US,D,20200824,000000,13.8127,13.8668,13.6982,13.7683,439892.65771199,0
+NVG.US,D,20200825,000000,13.7521,13.7521,13.6643,13.6894,490287.79063361,0
+NVG.US,D,20200826,000000,13.6817,13.6894,13.5141,13.5651,1048186.3783531,0
+NVG.US,D,20200827,000000,13.6105,13.6722,13.5141,13.5651,652984.89971384,0
+NVG.US,D,20200828,000000,13.5835,13.7683,13.5835,13.7683,661876.63195564,0
+NVG.US,D,20200831,000000,13.7781,13.8437,13.7444,13.7858,486218.72801539,0
+NVG.US,D,20200901,000000,13.8127,13.9101,13.7781,13.9101,404982.79931559,0
+NVG.US,D,20200902,000000,13.9822,13.9822,13.8763,13.9467,387236.70377441,0
+NVG.US,D,20200903,000000,13.9196,13.9564,13.8127,13.8309,503530.92861409,0
+NVG.US,D,20200904,000000,13.858,13.8668,13.5923,13.7175,639170.8473354,0
+NVG.US,D,20200908,000000,13.7175,13.7511,13.6007,13.6558,358490.6448237,0
+NVG.US,D,20200909,000000,13.6817,13.7945,13.6798,13.7368,480764.93847553,0
+NVG.US,D,20200910,000000,13.7683,13.8668,13.7683,13.8041,329187.16581533,0
+NVG.US,D,20200911,000000,13.8484,13.8841,13.7606,13.8841,280137.31482055,0
+NVG.US,D,20200914,000000,13.9063,13.9369,13.8176,13.8176,322383.94224393,0
+NVG.US,D,20200915,000000,13.8629,13.8715,13.7994,13.8349,166035.40126907,0
+NVG.US,D,20200916,000000,13.8437,13.8715,13.8088,13.8349,294866.9062881,0
+NVG.US,D,20200917,000000,13.7318,13.7733,13.7126,13.7481,317863.3382382,0
+NVG.US,D,20200918,000000,13.756,13.7791,13.7222,13.7404,423768.99708724,0
+NVG.US,D,20200921,000000,13.7222,13.7318,13.6943,13.7126,401110.96167118,0
+NVG.US,D,20200922,000000,13.7029,13.7126,13.6421,13.6595,263321.29073497,0
+NVG.US,D,20200923,000000,13.6682,13.7126,13.6095,13.6144,245799.40884829,0
+NVG.US,D,20200924,000000,13.6239,13.6595,13.5691,13.6595,247392.7790317,0
+NVG.US,D,20200925,000000,13.6337,13.7126,13.6239,13.6943,252716.81529929,0
+NVG.US,D,20200928,000000,13.7126,13.7733,13.7126,13.7481,344968.27780131,0
+NVG.US,D,20200929,000000,13.7656,13.8437,13.7656,13.8437,208780.28125794,0
+NVG.US,D,20200930,000000,13.8629,13.8715,13.7895,13.8715,301016.17336728,0
+NVG.US,D,20201001,000000,13.9158,13.9333,13.8629,13.8984,302309.55398523,0
+NVG.US,D,20201002,000000,13.8812,13.9707,13.8629,13.962,238873.69818787,0
+NVG.US,D,20201005,000000,13.962,13.989,13.8272,13.8984,342516.45996858,0
+NVG.US,D,20201006,000000,13.9245,14.0122,13.8984,13.9525,335518.08747569,0
+NVG.US,D,20201007,000000,13.9958,14.0017,13.9158,13.9428,247927.36251342,0
+NVG.US,D,20201008,000000,13.9795,14.0209,13.8176,13.8437,449364.64658734,0
+NVG.US,D,20201009,000000,13.8715,13.9958,13.8437,13.9707,222379.46221751,0
+NVG.US,D,20201012,000000,14.0122,14.0122,13.9333,13.9871,216966.1556986,0
+NVG.US,D,20201013,000000,13.9871,14.0122,13.962,14.0044,276827.04933853,0
+NVG.US,D,20201014,000000,14.0362,14.0362,13.96,13.9861,208623.53930505,0
+NVG.US,D,20201015,000000,13.9505,13.99,13.9408,13.9688,205263.44856648,0
+NVG.US,D,20201016,000000,13.9861,14.0044,13.86,13.8782,265587.30188182,0
+NVG.US,D,20201019,000000,13.9043,13.9939,13.887,13.9323,290568.4398845,0
+NVG.US,D,20201020,000000,13.9323,14.019,13.9043,13.9861,290129.35481115,0
+NVG.US,D,20201021,000000,13.9688,13.9804,13.8955,13.9323,175513.6183015,0
+NVG.US,D,20201022,000000,13.96,13.96,13.8955,13.9043,220048.05542146,0
+NVG.US,D,20201023,000000,13.9505,13.9505,13.8408,13.8408,308746.35431576,0
+NVG.US,D,20201026,000000,13.86,13.887,13.7192,13.7386,452926.11440448,0
+NVG.US,D,20201027,000000,13.7192,13.7876,13.7192,13.7626,341023.77832445,0
+NVG.US,D,20201028,000000,13.7386,13.7531,13.6894,13.7386,290394.05148657,0
+NVG.US,D,20201029,000000,13.7626,13.8408,13.7386,13.8329,291530.69015161,0
+NVG.US,D,20201030,000000,13.8329,13.8955,13.7703,13.8955,323778.01140113,0
+NVG.US,D,20201102,000000,13.9505,13.9688,13.9043,13.9505,358699.2880855,0
+NVG.US,D,20201103,000000,13.9505,14.0112,13.8955,14.0112,226681.04269966,0
+NVG.US,D,20201104,000000,14.0911,14.1942,14.0112,14.1721,335550.26628721,0
+NVG.US,D,20201105,000000,14.2346,14.307,14.1932,14.2973,799946.56995994,0
+NVG.US,D,20201106,000000,14.3126,14.4842,14.307,14.4487,515954.02591385,0
+NVG.US,D,20201109,000000,14.4764,14.493,14.2878,14.3763,561944.8137617,0
+NVG.US,D,20201110,000000,14.3569,14.3763,14.2435,14.2512,459263.26422192,0
+NVG.US,D,20201111,000000,14.2973,14.307,14.2512,14.278,217612.84600757,0
+NVG.US,D,20201112,000000,14.3051,14.3465,14.2251,14.2578,332039.66175279,0
+NVG.US,D,20201113,000000,14.2578,14.3465,14.2251,14.2675,328206.23107701,0
+NVG.US,D,20201116,000000,14.3051,14.4023,14.3051,14.3551,433556.54592074,0
+NVG.US,D,20201117,000000,14.3743,14.4285,14.3579,14.4285,230050.47567383,0
+NVG.US,D,20201118,000000,14.4285,14.4571,14.3927,14.4119,216779.31098655,0
+NVG.US,D,20201119,000000,14.4187,14.492,14.2953,14.3367,400917.88880207,0
+NVG.US,D,20201120,000000,14.3367,14.3465,14.276,14.2953,328437.71091473,0
+NVG.US,D,20201123,000000,14.3282,14.4755,14.3282,14.4023,331315.11948048,0
+NVG.US,D,20201124,000000,14.4379,14.492,14.4285,14.4669,315868.25192386,0
+NVG.US,D,20201125,000000,14.4669,14.4996,14.4477,14.4996,226856.46912375,0
+NVG.US,D,20201127,000000,14.5178,14.6422,14.5093,14.6238,238763.66741297,0
+NVG.US,D,20201130,000000,14.6238,14.6615,14.5979,14.6615,232614.40033379,0
+NVG.US,D,20201201,000000,14.6615,14.7242,14.6238,14.6615,372389.81534874,0
+NVG.US,D,20201202,000000,14.6991,14.7242,14.6701,14.7163,314815.69337923,0
+NVG.US,D,20201203,000000,14.7163,14.7936,14.704,14.7936,323817.45639591,0
+NVG.US,D,20201204,000000,14.8291,14.8917,14.8203,14.8744,488455.67442923,0
+NVG.US,D,20201207,000000,14.9312,14.9582,14.8937,14.9312,407734.60671378,0
+NVG.US,D,20201208,000000,14.9312,15.0516,14.9312,14.9909,507512.79703338,0
+NVG.US,D,20201209,000000,15.0256,15.0969,15.0121,15.0613,330128.65555889,0
+NVG.US,D,20201210,000000,15.0699,15.4997,14.9823,15.0006,298066.10296907,0
+NVG.US,D,20201211,000000,14.9823,15.0797,14.9659,15.0468,242808.85542912,0
+NVG.US,D,20201214,000000,15.0843,15.1219,14.9611,14.9687,353821.60307451,0
+NVG.US,D,20201215,000000,14.9158,15.0304,14.9061,14.9438,544033.67205822,0
+NVG.US,D,20201216,000000,14.9862,14.9862,14.8443,14.859,377603.82084146,0
+NVG.US,D,20201217,000000,14.8774,14.8907,14.6075,14.6346,659300.25098154,0
+NVG.US,D,20201218,000000,14.6808,14.7867,14.6528,14.7867,296920.12206842,0
+NVG.US,D,20201221,000000,14.7867,14.8271,14.7434,14.8138,396100.4093094,0
+NVG.US,D,20201222,000000,14.8675,14.8675,14.7173,14.7519,330098.55279973,0
+NVG.US,D,20201223,000000,14.8233,14.8774,14.8049,14.8138,293084.61534026,0
+NVG.US,D,20201224,000000,14.832,14.8675,14.7867,14.8138,197458.52973316,0
+NVG.US,D,20201228,000000,14.7955,14.8233,14.6711,14.7955,517771.60975174,0
+NVG.US,D,20201229,000000,14.8138,14.9438,14.7867,14.9438,468926.24991406,0
+NVG.US,D,20201230,000000,14.9254,15.0208,14.9109,15.0121,333343.42263251,0
+NVG.US,D,20201231,000000,15.0931,15.1952,15.0565,15.1316,489023.47474866,0
+NVG.US,D,20210104,000000,15.0468,15.1411,14.9351,14.9776,581340.33289989,0
+NVG.US,D,20210105,000000,14.9776,15.1027,14.9611,15.0931,257220.81088616,0
+NVG.US,D,20210106,000000,15.0565,15.0747,14.9813,15.0383,418745.9884113,0
+NVG.US,D,20210107,000000,15.0121,15.0304,14.9158,14.9254,628569.48597826,0
+NVG.US,D,20210108,000000,14.9687,14.9939,14.8966,14.9687,273935.10840629,0
+NVG.US,D,20210111,000000,14.9687,14.9687,14.832,14.8398,376923.91369479,0
+NVG.US,D,20210112,000000,14.8233,14.9776,14.8138,14.9687,385618.42096273,0
+NVG.US,D,20210113,000000,15.0121,15.1219,14.9832,15.0843,367778.90306553,0
+NVG.US,D,20210114,000000,15.0825,15.1577,15.0449,15.0825,274303.60769951,0
+NVG.US,D,20210115,000000,15.0641,15.1489,14.9659,15.1297,312488.4386879,0
+NVG.US,D,20210119,000000,15.0728,15.1201,15.0545,15.0912,287042.26495741,0
+NVG.US,D,20210120,000000,15.0912,15.2096,15.0853,15.1297,477703.79927625,0
+NVG.US,D,20210121,000000,15.1577,15.2028,15.1393,15.1672,426235.34728644,0
+NVG.US,D,20210122,000000,15.176,15.2635,15.1297,15.1489,549252.8676818,0
+NVG.US,D,20210125,000000,15.1489,15.2194,15.1393,15.1932,264921.92710164,0
+NVG.US,D,20210126,000000,15.2376,15.2992,15.2028,15.2635,304552.72855614,0
+NVG.US,D,20210127,000000,15.2809,15.3271,15.2635,15.2635,300912.37074948,0
+NVG.US,D,20210128,000000,15.3176,15.4023,15.2809,15.3734,446305.58344042,0
+NVG.US,D,20210129,000000,15.3734,15.383,15.2502,15.2539,519214.46613933,0
+NVG.US,D,20210201,000000,15.2809,15.4023,15.2809,15.383,407177.18665614,0
+NVG.US,D,20210202,000000,15.383,15.4388,15.3754,15.4294,315006.690196,0
+NVG.US,D,20210203,000000,15.4195,15.4294,15.3552,15.383,348507.94706871,0
+NVG.US,D,20210204,000000,15.3734,15.4244,15.3734,15.4023,255005.66302204,0
+NVG.US,D,20210205,000000,15.4294,15.517,15.4294,15.4388,317152.29030619,0
+NVG.US,D,20210208,000000,15.4821,15.5334,15.4737,15.491,372698.10912366,0
+NVG.US,D,20210209,000000,15.5082,15.6191,15.4821,15.5806,345481.0627333,0
+NVG.US,D,20210210,000000,15.6556,15.6556,15.5806,15.646,328648.43022887,0
+NVG.US,D,20210211,000000,15.6894,15.7066,15.5411,15.5979,351385.35563446,0
+NVG.US,D,20210212,000000,15.5979,15.6625,15.4708,15.4793,451975.28242533,0
+NVG.US,D,20210216,000000,15.4516,15.461,15.2386,15.2694,663228.14203955,0
+NVG.US,D,20210217,000000,15.2771,15.4168,15.1633,15.2154,324102.9135949,0
+NVG.US,D,20210218,000000,15.173,15.173,15.0151,15.0497,617201.02327546,0
+NVG.US,D,20210219,000000,15.0237,15.0641,14.9178,14.9978,445616.33405816,0
+NVG.US,D,20210222,000000,14.9978,15.0064,14.6346,14.7095,831144.44674338,0
+NVG.US,D,20210223,000000,14.6808,14.7001,14.4543,14.7001,893372.04006941,0
+NVG.US,D,20210224,000000,14.6431,14.861,14.597,14.861,662256.54953683,0
+NVG.US,D,20210225,000000,14.861,14.9447,14.6625,14.7789,720492.932208,0
+NVG.US,D,20210226,000000,14.833,14.8793,14.7607,14.8793,513664.1401649,0
+NVG.US,D,20210301,000000,14.963,15.0641,14.9178,14.9793,462135.48265679,0
+NVG.US,D,20210302,000000,15.0237,15.0691,14.9273,15.0595,286973.75522965,0
+NVG.US,D,20210303,000000,15.0151,15.0401,14.963,14.9978,464895.5942644,0
+NVG.US,D,20210304,000000,15.0401,15.0497,14.7694,14.833,566741.53273078,0
+NVG.US,D,20210305,000000,14.937,14.937,14.833,14.908,396859.20644561,0
+NVG.US,D,20210308,000000,14.908,14.988,14.8695,14.9793,393121.2741782,0
+NVG.US,D,20210309,000000,15.0497,15.1816,15.0151,15.1451,605428.76838939,0
+NVG.US,D,20210310,000000,15.1451,15.225,15.1356,15.1816,363833.36556248,0
+NVG.US,D,20210311,000000,15.225,15.2857,15.1904,15.1992,306855.07061922,0
+NVG.US,D,20210312,000000,15.1239,15.1613,15.0383,15.1336,325746.10903485,0
+NVG.US,D,20210315,000000,15.1144,15.1613,15.0661,15.0853,311015.47954113,0
+NVG.US,D,20210316,000000,15.0949,15.175,15.0304,15.0949,319206.54411269,0
+NVG.US,D,20210317,000000,15.0949,15.1711,15.0468,15.1431,318834.93074092,0
+NVG.US,D,20210318,000000,15.0853,15.0949,15.0121,15.0757,311431.72803857,0
+NVG.US,D,20210319,000000,15.0757,15.1528,14.9948,15.0853,294998.73561273,0
+NVG.US,D,20210322,000000,15.1045,15.1239,15.0757,15.0853,194723.33075382,0
+NVG.US,D,20210323,000000,15.1336,15.1528,15.0661,15.0949,169375.76951028,0
+NVG.US,D,20210324,000000,15.1336,15.2048,15.1239,15.1431,112789.84846234,0
+NVG.US,D,20210325,000000,15.1431,15.2847,15.1431,15.2674,364336.80825887,0
+NVG.US,D,20210326,000000,15.2944,15.3791,15.2674,15.3522,292012.33429826,0
+NVG.US,D,20210329,000000,15.3695,15.3791,15.3138,15.333,241477.06784261,0
+NVG.US,D,20210330,000000,15.3522,15.4254,15.2944,15.3425,403325.07150912,0
+NVG.US,D,20210331,000000,15.3233,15.4254,15.3233,15.4254,159997.20299094,0
+NVG.US,D,20210401,000000,15.4959,15.5042,15.4254,15.4466,406590.70186549,0
+NVG.US,D,20210405,000000,15.46,15.488,15.4158,15.4351,411816.12564615,0
+NVG.US,D,20210406,000000,15.46,15.5132,15.4254,15.488,280044.93049069,0
+NVG.US,D,20210407,000000,15.4959,15.5603,15.4516,15.4698,362425.80206496,0
+NVG.US,D,20210408,000000,15.5796,15.5882,15.5042,15.5603,225363.7874796,0
+NVG.US,D,20210409,000000,15.5603,15.5882,15.4784,15.5796,232577.03139139,0
+NVG.US,D,20210412,000000,15.5882,15.5882,15.4698,15.5506,293585.9819843,0
+NVG.US,D,20210413,000000,15.5506,15.6817,15.5229,15.6171,569722.74391438,0
+NVG.US,D,20210414,000000,15.6518,15.7587,15.6421,15.7405,311199.21017467,0
+NVG.US,D,20210415,000000,15.7683,15.7963,15.6151,15.6961,337465.42458585,0
+NVG.US,D,20210416,000000,15.7047,15.7587,15.6421,15.75,157151.9732367,0
+NVG.US,D,20210419,000000,15.7405,15.7683,15.7047,15.7683,238479.24824017,0
+NVG.US,D,20210420,000000,15.75,15.806,15.7047,15.7963,279247.7263859,0
+NVG.US,D,20210421,000000,15.778,15.806,15.6605,15.7876,245289.73799484,0
+NVG.US,D,20210422,000000,15.7876,15.7963,15.7587,15.7963,201224.48870739,0
+NVG.US,D,20210423,000000,15.7876,15.8436,15.7578,15.7587,700691.54483414,0
+NVG.US,D,20210426,000000,15.8253,15.8253,15.7683,15.7876,146606.66529319,0
+NVG.US,D,20210427,000000,15.8253,15.8253,15.7683,15.778,181188.5074173,0
+NVG.US,D,20210428,000000,15.7963,15.8348,15.7405,15.8348,283614.70251724,0
+NVG.US,D,20210429,000000,15.8156,15.8348,15.6702,15.6798,536713.51145011,0
+NVG.US,D,20210430,000000,15.7232,15.7665,15.7047,15.7587,273336.16730149,0
+NVG.US,D,20210503,000000,15.8253,15.8253,15.6884,15.6884,392985.29274887,0
+NVG.US,D,20210504,000000,15.7683,15.8348,15.7144,15.806,340196.4714605,0
+NVG.US,D,20210505,000000,15.8436,15.9082,15.8388,15.8887,125779.70805533,0
+NVG.US,D,20210506,000000,15.9082,15.9265,15.8695,15.9082,211648.34758809,0
+NVG.US,D,20210507,000000,15.9438,16.0159,15.8887,15.8984,289413.11674824,0
+NVG.US,D,20210510,000000,15.989,15.9977,15.8348,15.8792,421614.05474144,0
+NVG.US,D,20210511,000000,15.8984,15.989,15.8792,15.9803,315894.2025783,0
+NVG.US,D,20210512,000000,15.9438,15.9533,15.7144,15.75,410053.55719572,0
+NVG.US,D,20210513,000000,15.7568,15.776,15.6778,15.7126,397244.31415769,0
+NVG.US,D,20210514,000000,15.7298,15.8233,15.7126,15.8136,174179.75466262,0
+NVG.US,D,20210517,000000,15.8328,15.8685,15.7126,15.7126,226892.80003999,0
+NVG.US,D,20210518,000000,15.7213,15.7298,15.6403,15.6586,449583.67011092,0
+NVG.US,D,20210519,000000,15.6586,15.776,15.6586,15.776,185595.9665696,0
+NVG.US,D,20210520,000000,15.8328,15.8609,15.7944,15.8513,161798.17840997,0
+NVG.US,D,20210521,000000,15.8877,15.9073,15.7953,15.8416,206520.49826817,0
+NVG.US,D,20210524,000000,15.9073,15.9167,15.8136,15.9073,277202.814815,0
+NVG.US,D,20210525,000000,15.934,16.043,15.9073,16.043,285419.83004101,0
+NVG.US,D,20210526,000000,16.0524,16.0524,16.015,16.043,179244.28438568,0
+NVG.US,D,20210527,000000,16.0708,16.0708,16.0159,16.0613,222937.92030133,0
+NVG.US,D,20210528,000000,16.0708,16.0988,16.043,16.0893,226928.09293004,0
+NVG.US,D,20210601,000000,16.1748,16.1884,16.0988,16.118,340734.16902076,0
+NVG.US,D,20210602,000000,16.1654,16.1837,16.118,16.1471,243842.72950254,0
+NVG.US,D,20210603,000000,16.1566,16.1566,16.0988,16.1278,216493.85378757,0
+NVG.US,D,20210604,000000,16.1748,16.1748,16.1471,16.1748,169746.34485587,0
+NVG.US,D,20210607,000000,16.1748,16.2444,16.1471,16.2172,293106.41389001,0
+NVG.US,D,20210608,000000,16.3099,16.3099,16.2346,16.2636,279809.29854826,0
+NVG.US,D,20210609,000000,16.2636,16.3099,16.2096,16.3099,224782.49281986,0
+NVG.US,D,20210610,000000,16.3581,16.3675,16.2261,16.2636,214963.80320101,0
+NVG.US,D,20210611,000000,16.3193,16.4485,16.2346,16.3581,254413.98810053,0
+NVG.US,D,20210614,000000,16.4023,16.4466,16.3173,16.3173,198239.12541911,0
+NVG.US,D,20210615,000000,16.3562,16.4282,16.2519,16.2616,205969.30636759,0
+NVG.US,D,20210616,000000,16.3079,16.3463,15.7435,16.0766,621721.62728117,0
+NVG.US,D,20210617,000000,16.1537,16.1624,16.0218,16.1151,252601.59439353,0
+NVG.US,D,20210618,000000,16.1151,16.172,16.1151,16.172,223614.71336948,0
+NVG.US,D,20210621,000000,16.2068,16.2616,16.1344,16.2519,224766.92242721,0
+NVG.US,D,20210622,000000,16.2789,16.2981,16.2271,16.2519,173561.09106045,0
+NVG.US,D,20210623,000000,16.2789,16.3655,16.2242,16.2326,225217.42578849,0
+NVG.US,D,20210624,000000,16.3173,16.3655,16.2326,16.2789,226807.68189339,0
+NVG.US,D,20210625,000000,16.2789,16.3173,16.2242,16.2519,160328.33334176,0
+NVG.US,D,20210628,000000,16.3079,16.3562,16.2519,16.3562,210231.44185495,0
+NVG.US,D,20210629,000000,16.337,16.4736,16.337,16.4552,313653.10405974,0
+NVG.US,D,20210630,000000,16.4833,16.5295,16.4466,16.4909,250534.88427289,0
+NVG.US,D,20210701,000000,16.5102,16.5199,16.3562,16.4023,394335.76480659,0
+NVG.US,D,20210702,000000,16.3936,16.4282,16.3655,16.4119,289765.00762262,0
+NVG.US,D,20210706,000000,16.4207,16.4649,16.2981,16.3562,332979.07544401,0
+NVG.US,D,20210707,000000,16.3655,16.3857,16.2714,16.3173,357344.66392307,0
+NVG.US,D,20210708,000000,16.3562,16.4282,16.2981,16.4282,254296.69114239,0
+NVG.US,D,20210709,000000,16.4649,16.4649,16.3936,16.437,255296.31035192,0
+NVG.US,D,20210712,000000,16.4736,16.5053,16.3986,16.4736,321095.75175688,0
+NVG.US,D,20210713,000000,16.5006,16.5391,16.4649,16.5391,366359.92128005,0
+NVG.US,D,20210714,000000,16.5746,16.5901,16.4813,16.4813,229511.74008739,0
+NVG.US,D,20210715,000000,16.489,16.4957,16.3148,16.3148,203706.40929929,0
+NVG.US,D,20210716,000000,16.3725,16.3725,16.2685,16.3148,213492.92010661,0
+NVG.US,D,20210719,000000,16.305,16.305,16.197,16.2299,262313.36731603,0
+NVG.US,D,20210720,000000,16.2299,16.3434,16.2289,16.334,181328.64095133,0
+NVG.US,D,20210721,000000,16.334,16.3821,16.1778,16.2134,287922.51115646,0
+NVG.US,D,20210722,000000,16.1866,16.2134,16.1017,16.121,284319.5222922,0
+NVG.US,D,20210723,000000,16.1499,16.2049,16.121,16.1866,177090.38006607,0
+NVG.US,D,20210726,000000,16.2134,16.3148,16.2134,16.2685,277254.71612391,0
+NVG.US,D,20210727,000000,16.3434,16.3434,16.2492,16.3148,122971.84724352,0
+NVG.US,D,20210728,000000,16.2212,16.4004,16.1778,16.3725,321179.83187728,0
+NVG.US,D,20210729,000000,16.4089,16.5083,16.3627,16.4631,247981.3398747,0
+NVG.US,D,20210730,000000,16.4631,16.5275,16.3821,16.4813,244611.90690052,0
+NVG.US,D,20210802,000000,16.5371,16.5843,16.4947,16.5554,281586.3993652,0
+NVG.US,D,20210803,000000,16.5941,16.5941,16.5083,16.5651,185739.21418217,0
+NVG.US,D,20210804,000000,16.5651,16.5941,16.4272,16.4446,201882.59730432,0
+NVG.US,D,20210805,000000,16.436,16.4631,16.4004,16.4004,176748.86945346,0
+NVG.US,D,20210806,000000,16.3821,16.4631,16.2858,16.334,328052.60320263,0
+NVG.US,D,20210809,000000,16.334,16.4089,16.3148,16.4089,170988.86219109,0
+NVG.US,D,20210810,000000,16.4089,16.4813,16.3148,16.4631,272638.6137098,0
+NVG.US,D,20210811,000000,16.5468,16.5468,16.4631,16.5468,139226.29916673,0
+NVG.US,D,20210812,000000,16.5448,16.5584,16.4158,16.4514,274812.24052679,0
+NVG.US,D,20210813,000000,16.4871,16.5352,16.4514,16.5256,239547.37717748,0
+NVG.US,D,20210816,000000,16.5256,16.5631,16.434,16.5159,321719.60548993,0
+NVG.US,D,20210817,000000,16.5159,16.5352,16.4697,16.4871,217615.96008612,0
+NVG.US,D,20210818,000000,16.5063,16.5892,16.5063,16.5825,192734.47259653,0
+NVG.US,D,20210819,000000,16.6018,16.6576,16.5631,16.6576,238821.79687896,0
+NVG.US,D,20210820,000000,16.6672,16.6759,16.621,16.6759,176374.14200316,0
+NVG.US,D,20210823,000000,16.6933,16.748,16.6576,16.748,329239.06712424,0
+NVG.US,D,20210824,000000,16.748,16.8445,16.748,16.7867,291825.4895862,0
+NVG.US,D,20210825,000000,16.8156,16.8531,16.7771,16.8252,217537.07009658,0
+NVG.US,D,20210826,000000,16.8156,16.8724,16.7771,16.8349,174614.68763126,0
+NVG.US,D,20210827,000000,16.8628,16.9081,16.8349,16.9081,156914.26524193,0
+NVG.US,D,20210830,000000,16.9167,16.9718,16.8906,16.934,238563.3283606,0
+NVG.US,D,20210831,000000,16.9437,16.9619,16.8724,16.9255,251585.36676514,0
+NVG.US,D,20210901,000000,16.9811,17.0004,16.9167,16.9533,358368.15773468,0
+NVG.US,D,20210902,000000,16.9619,16.9718,16.8811,16.8906,203383.58315789,0
+NVG.US,D,20210903,000000,16.8906,16.8906,16.7876,16.8059,206736.40771323,0
+NVG.US,D,20210907,000000,16.7288,16.7712,16.621,16.621,471902.27096672,0
+NVG.US,D,20210908,000000,16.6576,16.6933,16.5631,16.6114,255904.59369229,0
+NVG.US,D,20210909,000000,16.6114,16.6759,16.5448,16.5448,325839.53139088,0
+NVG.US,D,20210910,000000,16.6018,16.6479,16.5631,16.621,176465.48830684,0
+NVG.US,D,20210913,000000,16.6576,16.6759,16.5631,16.5921,287812.48038158,0
+NVG.US,D,20210914,000000,16.6287,16.6923,16.5998,16.674,179406.21646946,0
+NVG.US,D,20210915,000000,16.7278,16.7857,16.6835,16.7569,266367.89756777,0
+NVG.US,D,20210916,000000,16.7762,16.8242,16.674,16.8242,261254.58061435,0
+NVG.US,D,20210917,000000,16.8049,16.9071,16.7193,16.8993,273094.30720199,0
+NVG.US,D,20210920,000000,16.7857,16.8714,16.7193,16.7193,218301.05736367,0
+NVG.US,D,20210921,000000,16.7762,16.8147,16.674,16.7471,149992.70668621,0
+NVG.US,D,20210922,000000,16.7569,16.8049,16.7203,16.7762,98707.985329934,0
+NVG.US,D,20210923,000000,16.7857,16.7857,16.5998,16.6287,391786.37251313,0
+NVG.US,D,20210924,000000,16.6287,16.6287,16.2528,16.4129,715677.52876769,0
+NVG.US,D,20210927,000000,16.4033,16.44,16.3089,16.3764,264176.62430576,0
+NVG.US,D,20210928,000000,16.3183,16.3183,15.9918,16.0391,779768.37908343,0
+NVG.US,D,20210929,000000,16.0844,16.199,16.0746,16.0939,423759.65485162,0
+NVG.US,D,20210930,000000,16.2242,16.2242,15.9082,16.0199,366659.91084553,0
+NVG.US,D,20211001,000000,16.1037,16.1229,15.6278,15.7288,1502704.8249148,0
+NVG.US,D,20211004,000000,15.7288,15.8619,15.6749,15.6933,472409.86576783,0
+NVG.US,D,20211005,000000,15.6933,15.7385,15.6191,15.647,405173.79613236,0
+NVG.US,D,20211006,000000,15.6653,15.7288,15.6094,15.6836,248643.60057634,0
+NVG.US,D,20211007,000000,15.702,15.8695,15.6836,15.7481,385180.37391556,0
+NVG.US,D,20211008,000000,15.7953,16.0199,15.7126,16.0199,592821.94045611,0
+NVG.US,D,20211011,000000,16.0479,16.0544,15.9918,15.9918,171218.26597644,0
+NVG.US,D,20211012,000000,16.0199,16.1037,16.0199,16.0295,173031.6977096,0
+NVG.US,D,20211013,000000,16.0662,16.3183,16.0662,16.2798,301580.85960819,0
+NVG.US,D,20211014,000000,16.336,16.4119,16.2059,16.2134,293547.57501571,0
+NVG.US,D,20211015,000000,16.2134,16.3165,16.1585,16.3069,171855.61404981,0
+NVG.US,D,20211018,000000,16.2779,16.3165,16.091,16.1297,237580.31756993,0
+NVG.US,D,20211019,000000,16.1778,16.1875,15.858,15.9043,414636.44277212,0
+NVG.US,D,20211020,000000,15.9523,16.12,15.933,16.0544,333607.08128178,0
+NVG.US,D,20211021,000000,16.1008,16.12,15.8994,16.0362,380218.60878414,0
+NVG.US,D,20211022,000000,16.0449,16.1393,16.0362,16.091,222250.74697143,0
+NVG.US,D,20211025,000000,16.091,16.1489,16.0449,16.0815,189878.86258053,0
+NVG.US,D,20211026,000000,16.12,16.1297,15.9987,16.091,247388.62692699,0
+NVG.US,D,20211027,000000,16.1008,16.1778,16.0362,16.0632,239262.95800466,0
+NVG.US,D,20211028,000000,16.0632,16.1297,15.9621,15.989,242185.00169606,0
+NVG.US,D,20211029,000000,16.0169,16.2316,15.9987,16.2134,254184.58431515,0
+NVG.US,D,20211101,000000,16.2606,16.4301,16.2242,16.4023,411679.10619065,0
+NVG.US,D,20211102,000000,16.3646,16.4572,16.336,16.4023,243974.55882715,0
+NVG.US,D,20211103,000000,16.4023,16.4301,16.2705,16.3927,191513.75381106,0
+NVG.US,D,20211104,000000,16.3552,16.4485,16.336,16.4216,130992.67552187,0
+NVG.US,D,20211105,000000,16.4851,16.5323,16.4119,16.4668,130069.87024953,0
+NVG.US,D,20211108,000000,16.6085,16.7375,16.4485,16.5699,213827.16453597,0
+NVG.US,D,20211109,000000,16.6372,16.7096,16.5227,16.5603,364236.11971959,0
+NVG.US,D,20211110,000000,16.5603,16.618,16.4119,16.4216,279853.93367394,0
+NVG.US,D,20211111,000000,16.4023,16.5699,16.4023,16.5699,163569.05106985,0
+NVG.US,D,20211112,000000,16.5873,16.804,16.5401,16.7944,392434.10084826,0
+NVG.US,D,20211115,000000,16.7847,16.7847,16.5497,16.6065,226521.18666821,0
+NVG.US,D,20211116,000000,16.5873,16.7086,16.568,16.5873,128025.9967048,0
+NVG.US,D,20211117,000000,16.6065,16.6354,16.4745,16.4842,176569.29092466,0
+NVG.US,D,20211118,000000,16.4842,16.5497,16.3897,16.3995,161703.71802777,0
+NVG.US,D,20211119,000000,16.4089,16.5208,16.3715,16.3897,122518.22980369,0
+NVG.US,D,20211122,000000,16.4456,16.4919,16.3618,16.3811,175376.59884598,0
+NVG.US,D,20211123,000000,16.3618,16.4188,16.304,16.3232,178550.8828987,0
+NVG.US,D,20211124,000000,16.3618,16.3811,16.3138,16.3618,122787.07858382,0
+NVG.US,D,20211126,000000,16.3618,16.3811,16.276,16.3618,98184.82013616,0
+NVG.US,D,20211129,000000,16.3811,16.5873,16.3811,16.5304,254145.13932038,0
+NVG.US,D,20211130,000000,16.5584,16.6354,16.5401,16.6257,126271.73246377,0
+NVG.US,D,20211201,000000,16.7366,16.756,16.5968,16.6633,262702.62713282,0
+NVG.US,D,20211202,000000,16.6633,16.7357,16.616,16.7086,249612.07900055,0
+NVG.US,D,20211203,000000,16.7,16.7086,16.5584,16.6065,225569.31666287,0
+NVG.US,D,20211206,000000,16.6065,16.6085,16.4089,16.5111,244451.01284289,0
+NVG.US,D,20211207,000000,16.5497,16.6731,16.5111,16.616,243159.70827732,0
+NVG.US,D,20211208,000000,16.6441,16.7944,16.5776,16.7944,155076.95890664,0
+NVG.US,D,20211209,000000,16.756,16.9071,16.756,16.7752,170405.49147896,0
+NVG.US,D,20211210,000000,16.7944,16.8329,16.7268,16.7944,251427.58678607,0
+NVG.US,D,20211213,000000,16.7944,16.9071,16.7268,16.8137,215635.40613826,0
+NVG.US,D,20211214,000000,16.8309,16.8309,16.4804,16.7057,217980.30727463,0
+NVG.US,D,20211215,000000,16.7348,16.7348,16.5458,16.5746,189468.84224017,0
+NVG.US,D,20211216,000000,16.6229,16.7249,16.5554,16.7249,233049.33330244,0
+NVG.US,D,20211217,000000,16.7442,16.7732,16.6412,16.6412,154642.02593801,0
+NVG.US,D,20211220,000000,16.6884,16.7155,16.5554,16.5941,217413.54498138,0
+NVG.US,D,20211221,000000,16.6326,16.6604,16.5169,16.5362,210968.44044143,0
+NVG.US,D,20211222,000000,16.6229,16.803,16.5746,16.7828,251614.43149813,0
+NVG.US,D,20211223,000000,16.8502,16.859,16.7635,16.8309,174424.72884065,0
+NVG.US,D,20211227,000000,16.859,16.859,16.6788,16.7155,243660.0368952,0
+NVG.US,D,20211228,000000,16.6788,16.7635,16.6604,16.6701,308879.22166656,0
+NVG.US,D,20211229,000000,16.7249,16.7249,16.5843,16.6412,313294.98502828,0
+NVG.US,D,20211230,000000,16.7057,16.7442,16.6133,16.7442,271561.14253692,0
+NVG.US,D,20211231,000000,16.8502,16.9718,16.7249,16.9718,363231.31037918,0
+NVG.US,D,20220103,000000,16.8975,16.9718,16.7828,16.8309,309382.66436295,0
+NVG.US,D,20220104,000000,16.8117,16.8502,16.7442,16.7732,232694.32834951,0
+NVG.US,D,20220105,000000,16.7155,16.8879,16.5169,16.5362,430626.19801988,0
+NVG.US,D,20220106,000000,16.5362,16.5554,16.2153,16.2336,635403.850335,0
+NVG.US,D,20220107,000000,16.2153,16.3378,16.197,16.2626,382492.9241404,0
+NVG.US,D,20220110,000000,16.2714,16.2714,16.1682,16.1875,333848.94138126,0
+NVG.US,D,20220111,000000,16.2242,16.2242,16.0449,16.0449,636762.62660217,0
+NVG.US,D,20220112,000000,16.1104,16.1104,16.0352,16.0815,242136.2144657,0
+NVG.US,D,20220113,000000,16.0708,16.118,15.9957,16.0045,244729.20385864,0
+NVG.US,D,20220114,000000,15.9669,15.9669,15.7385,15.8338,620881.86410308,0
+NVG.US,D,20220118,000000,15.7481,15.8994,15.3204,15.3589,1084191.3543673,0
+NVG.US,D,20220119,000000,15.3869,15.491,15.1826,15.3397,827448.0355231,0
+NVG.US,D,20220120,000000,15.3869,15.5777,15.1306,15.1499,839333.43526259,0
+NVG.US,D,20220121,000000,15.178,15.2857,14.9591,15.0631,995691.31847304,0
+NVG.US,D,20220124,000000,14.9687,15.0373,14.7779,14.9872,881733.69056033,0
+NVG.US,D,20220125,000000,14.9119,15.2347,14.9024,15.0631,751080.44959869,0
+NVG.US,D,20220126,000000,15.1587,15.253,14.9687,15.0439,513022.63998683,0
+NVG.US,D,20220127,000000,15.1114,15.1403,14.9495,14.9872,668905.1072077,0
+NVG.US,D,20220128,000000,14.9872,15.0535,14.8927,15.0535,478736.63532347,0
+NVG.US,D,20220131,000000,15.0728,15.225,14.9495,15.1962,540238.64835099,0
+NVG.US,D,20220201,000000,15.2625,15.4149,15.1682,15.3493,442041.37190069,0
+NVG.US,D,20220202,000000,15.3869,15.5199,15.3589,15.4062,440979.47112049,0
+NVG.US,D,20220203,000000,15.3397,15.3589,15.2482,15.3301,334071.07898339,0
+NVG.US,D,20220204,000000,15.2818,15.3204,15.0343,15.0631,695686.18260322,0
+NVG.US,D,20220207,000000,15.0631,15.1952,15.0535,15.1403,471490.17457402,0
+NVG.US,D,20220208,000000,15.1403,15.2154,15.0343,15.1306,344509.47023059,0
+NVG.US,D,20220209,000000,15.1306,15.225,15.1017,15.1875,329406.18933891,0
+NVG.US,D,20220210,000000,15.1499,15.2154,14.9312,14.9591,450579.13721574,0
+NVG.US,D,20220211,000000,14.9968,15.0921,14.5979,14.6548,744026.02369219,0
+NVG.US,D,20220214,000000,14.6056,14.6721,14.3569,14.462,723003.91753287,0
+NVG.US,D,20220215,000000,14.4428,14.4813,14.3002,14.4332,1178318.5301733,0
+NVG.US,D,20220216,000000,14.4428,14.7857,14.3763,14.7298,593024.35556083,0
+NVG.US,D,20220217,000000,14.7577,14.9582,14.7203,14.9302,471996.73134892,0
+NVG.US,D,20220218,000000,14.9582,14.9968,14.8251,14.8917,372305.73522831,0
+NVG.US,D,20220222,000000,14.7385,14.777,14.5238,14.5672,480378.79273727,0
+NVG.US,D,20220223,000000,14.5575,14.5979,14.4138,14.4813,418985.77245845,0
+NVG.US,D,20220224,000000,14.1759,14.6625,14.1374,14.6153,669708.53946957,0
+NVG.US,D,20220225,000000,14.6625,14.8435,14.6153,14.7577,324236.81897186,0
+NVG.US,D,20220228,000000,14.7298,14.9582,14.7105,14.9582,299145.65019433,0
+NVG.US,D,20220301,000000,15.0343,15.3233,15.0218,15.2357,462972.13175636,0
+NVG.US,D,20220302,000000,15.2443,15.2733,15.0064,15.1114,372102.28209741,0
+NVG.US,D,20220303,000000,15.1875,15.2733,15.0921,15.2443,267969.5719606,0
+NVG.US,D,20220304,000000,15.2443,15.2443,15.1499,15.2443,234537.86284184,0
+NVG.US,D,20220307,000000,15.2067,15.2357,15.0161,15.0161,350889.17912132,0
+NVG.US,D,20220308,000000,14.9872,15.0439,14.834,14.9776,391524.78991624,0
+NVG.US,D,20220309,000000,15.0631,15.0631,14.8532,14.9207,207024.97899076,0
+NVG.US,D,20220310,000000,14.701,14.8435,14.6056,14.6153,301488.47527833,0
+NVG.US,D,20220311,000000,14.6056,14.7607,14.356,14.4138,413343.06215417,0
+NVG.US,D,20220314,000000,14.4033,14.4408,14.2106,14.2395,650745.87724764,0
+NVG.US,D,20220315,000000,14.2685,14.3936,14.2301,14.2588,347216.64250311,0
+NVG.US,D,20220316,000000,14.2685,14.3936,14.1249,14.3357,600808.51387058,0
+NVG.US,D,20220317,000000,14.3357,14.489,14.3012,14.4313,301267.37570238,0
+NVG.US,D,20220318,000000,14.4506,14.5469,14.4215,14.4506,341401.61985327,0
+NVG.US,D,20220321,000000,14.4033,14.4119,14.278,14.3357,371504.37901879,0
+NVG.US,D,20220322,000000,14.2878,14.2878,14.1249,14.2203,479226.58367955,0
+NVG.US,D,20220323,000000,14.2301,14.3263,14.1923,14.2493,307898.28692823,0
+NVG.US,D,20220324,000000,14.1923,14.2124,14.019,14.0574,597167.11803772,0
+NVG.US,D,20220325,000000,13.962,13.9717,13.6451,13.7895,1170669.3152667,0
+NVG.US,D,20220328,000000,13.7703,13.7895,13.3197,13.4148,1215981.233994,0
+NVG.US,D,20220329,000000,13.492,13.6356,13.3291,13.6163,906559.12463628,0
+NVG.US,D,20220330,000000,13.6451,13.9043,13.6163,13.8561,640331.36060255,0
+NVG.US,D,20220331,000000,13.8561,14.2493,13.8079,14.1827,619770.13806632,0
+NVG.US,D,20220401,000000,14.173,14.3455,14.0766,14.3263,646608.30490166,0
+NVG.US,D,20220404,000000,14.278,14.4408,14.2213,14.3743,452641.69523168,0
+NVG.US,D,20220405,000000,14.3357,14.3743,14.0671,14.0766,498849.43055076,0
+NVG.US,D,20220406,000000,13.9717,14.0478,13.914,13.9235,561435.14290824,0
+NVG.US,D,20220407,000000,13.8851,14.0092,13.5786,13.6163,639868.40092711,0
+NVG.US,D,20220408,000000,13.5873,13.6258,13.4631,13.5401,451190.53463468,0
+NVG.US,D,20220411,000000,13.4438,13.5401,13.3389,13.3676,869663.52216112,0
+NVG.US,D,20220412,000000,13.4533,13.4948,13.2424,13.2714,645231.88218947,0
+NVG.US,D,20220413,000000,13.2753,13.3426,13.0825,13.1883,960013.32070483,0
+NVG.US,D,20220414,000000,13.1883,13.2078,13.0055,13.0633,838436.58064469,0
+NVG.US,D,20220418,000000,13.0151,13.0825,12.9381,13.0151,1006070.5422281,0
+NVG.US,D,20220419,000000,12.9766,13.1018,12.9476,13.0729,837330.04473881,0
+NVG.US,D,20220420,000000,13.0922,13.2174,13.0729,13.1691,801372.81792867,0
+NVG.US,D,20220421,000000,13.2366,13.2946,13.1114,13.2559,651893.93420065,0
+NVG.US,D,20220422,000000,13.2559,13.3522,13.1883,13.2271,563514.30934302,0
+NVG.US,D,20220425,000000,13.1789,13.2558,13.1307,13.1597,741728.87176,0
+NVG.US,D,20220426,000000,13.2078,13.2646,13.1306,13.1789,488635.25295806,0
+NVG.US,D,20220427,000000,13.1981,13.2463,13.0151,13.0536,626608.65452779,0
+NVG.US,D,20220428,000000,13.1211,13.362,13.044,13.3138,514819.46330117,0
+NVG.US,D,20220429,000000,13.2753,13.3714,13.1883,13.2753,406819.06762467,0
+NVG.US,D,20220502,000000,13.2753,13.3039,13.1307,13.2753,553657.21275558,0
+NVG.US,D,20220503,000000,13.3233,13.3233,13.2078,13.2271,350268.43946679,0
+NVG.US,D,20220504,000000,13.1883,13.2753,12.9669,13.2463,768444.55150632,0
+NVG.US,D,20220505,000000,13.1691,13.1789,12.9766,12.9958,573655.82510327,0
+NVG.US,D,20220506,000000,12.9476,13.0825,12.9385,13.0343,504612.55189169,0
+NVG.US,D,20220509,000000,12.9862,13.0343,12.8224,12.9574,864541.90099827,0
+NVG.US,D,20220510,000000,12.9958,13.1405,12.8705,13.0248,689145.57965489,0
+NVG.US,D,20220511,000000,12.9958,13.1018,12.8898,12.9283,450835.52968175,0
+NVG.US,D,20220512,000000,12.9129,13.0145,12.7783,12.9902,822450.26345353,0
+NVG.US,D,20220513,000000,12.9516,13.0194,12.8161,12.8451,481568.29805237,0
+NVG.US,D,20220516,000000,12.7774,12.8645,12.7098,12.8257,456958.36563534,0
+NVG.US,D,20220517,000000,12.8257,12.8935,12.7385,12.7871,557806.19506272,0
+NVG.US,D,20220518,000000,12.7678,12.7774,12.4485,12.5546,880816.98168449,0
+NVG.US,D,20220519,000000,12.4774,12.5934,12.419,12.4774,604852.46835094,0
+NVG.US,D,20220520,000000,12.516,12.6419,12.419,12.4676,1029472.4612866,0
+NVG.US,D,20220523,000000,12.4483,12.6176,12.4483,12.5546,644993.66279289,0
+NVG.US,D,20220524,000000,12.6128,12.7579,12.5546,12.7484,496555.12911501,0
+NVG.US,D,20220525,000000,12.8355,13.2129,12.8161,13.1841,823653.79679521,0
+NVG.US,D,20220526,000000,13.2227,13.5324,13.2227,13.4453,741437.48995794,0
+NVG.US,D,20220527,000000,13.5517,13.7938,13.5517,13.7358,438510.73054293,0
+NVG.US,D,20220531,000000,13.6583,13.7259,13.5034,13.7066,466752.95757748,0
+NVG.US,D,20220601,000000,13.7647,13.8517,13.7164,13.7938,498020.03064164,0
+NVG.US,D,20220602,000000,13.7551,13.9777,13.7164,13.8616,315535.44991747,0
+NVG.US,D,20220603,000000,13.7066,13.7502,13.4742,13.5324,917525.2651441,0
+NVG.US,D,20220606,000000,13.4453,13.542,13.3292,13.3969,649327.41589884,0
+NVG.US,D,20220607,000000,13.3097,13.4839,13.3097,13.4549,327848.68073263,0
+NVG.US,D,20220608,000000,13.4549,13.5131,13.3097,13.3291,433010.63482517,0
+NVG.US,D,20220609,000000,13.2711,13.3001,13.0774,13.1647,583455.40176451,0
+NVG.US,D,20220610,000000,13.0968,13.0968,12.9226,13.0096,621996.36174615,0
+NVG.US,D,20220613,000000,12.7484,12.8742,12.545,12.6419,904331.85372196,0
+NVG.US,D,20220614,000000,12.7041,12.7138,12.4318,12.5485,620046.21199314,0
+NVG.US,D,20220615,000000,12.5485,12.6944,12.2663,12.5679,772198.34604313,0
+NVG.US,D,20220616,000000,12.3539,12.4512,12.169,12.2955,993988.09992305,0
+NVG.US,D,20220617,000000,12.2567,12.4512,12.2079,12.2955,662464.09610033,0
+NVG.US,D,20220621,000000,12.3249,12.4124,12.2469,12.3249,628153.12474747,0
+NVG.US,D,20220622,000000,12.3637,12.4804,12.3149,12.393,597993.27103371,0
+NVG.US,D,20220623,000000,12.5095,12.5388,12.4318,12.4512,678661.47339648,0
+NVG.US,D,20220624,000000,12.4804,12.569,12.4512,12.5194,599617.53202178,0
+NVG.US,D,20220627,000000,12.5194,12.5485,12.3539,12.3831,781998.39667555,0
+NVG.US,D,20220628,000000,12.4413,12.529,12.4124,12.4512,511221.75380631,0
+NVG.US,D,20220629,000000,12.4413,12.6944,12.422,12.6944,707171.3657901,0
+NVG.US,D,20220630,000000,12.7041,12.8402,12.6264,12.7529,720184.98594697,0
+NVG.US,D,20220701,000000,12.9182,12.9916,12.8402,12.9862,533368.24397456,0
+NVG.US,D,20220705,000000,12.9667,13.2295,12.8597,13.1419,543266.98388217,0
+NVG.US,D,20220706,000000,13.1614,13.2585,13.1224,13.1516,450603.92252655,0
+NVG.US,D,20220707,000000,13.1321,13.346,13.1029,13.2878,551073.71675769,0
+NVG.US,D,20220708,000000,13.2295,13.3753,13.2098,13.2976,282467.20993014,0
+NVG.US,D,20220711,000000,13.3365,13.4726,13.2976,13.3266,648140.78702019,0
+NVG.US,D,20220712,000000,13.3851,13.424,13.2976,13.3365,621906.91603643,0
+NVG.US,D,20220713,000000,13.2684,13.5018,13.2108,13.4823,451980.43231327,0
+NVG.US,D,20220714,000000,13.4276,13.5644,13.3103,13.4959,618447.84092167,0
+NVG.US,D,20220715,000000,13.5741,13.5741,13.3885,13.408,767798.67734361,0
+NVG.US,D,20220718,000000,13.4178,13.4373,13.2908,13.3788,539920.33663134,0
+NVG.US,D,20220719,000000,13.408,13.4569,13.3592,13.3689,206913.66025177,0
+NVG.US,D,20220720,000000,13.3983,13.4569,13.3014,13.32,335303.90927852,0
+NVG.US,D,20220721,000000,13.3299,13.3689,13.2518,13.3005,575964.89291897,0
+NVG.US,D,20220722,000000,13.3299,13.3983,13.2714,13.3299,360667.61166893,0
+NVG.US,D,20220725,000000,13.32,13.3397,13.2224,13.2419,290534.98430646,0
+NVG.US,D,20220726,000000,13.2809,13.3397,13.2125,13.2419,331190.37865322,0
+NVG.US,D,20220727,000000,13.2518,13.3397,13.2125,13.2713,630038.37858155,0
+NVG.US,D,20220728,000000,13.3397,13.4569,13.3005,13.408,774264.69724941,0
+NVG.US,D,20220729,000000,13.4471,13.672,13.408,13.672,515068.26740329,0
+NVG.US,D,20220801,000000,13.6816,13.9065,13.672,13.8576,750676.36193236,0
+NVG.US,D,20220802,000000,13.8869,14.0041,13.8087,13.9065,362711.07451936,0
+NVG.US,D,20220803,000000,13.9455,14.0229,13.843,13.9161,574809.62523839,0
+NVG.US,D,20220804,000000,13.9554,14.0139,13.8966,13.965,261949.01625957,0
+NVG.US,D,20220805,000000,13.8869,13.8869,13.7207,13.7696,381237.31132808,0
+NVG.US,D,20220808,000000,13.8674,13.926,13.7795,13.8966,303337.06929481,0
+NVG.US,D,20220809,000000,13.8966,13.9455,13.8478,13.8966,284438.36354389,0
+NVG.US,D,20220810,000000,14.0238,14.2192,13.9749,14.1997,471343.07408243,0
+NVG.US,D,20220811,000000,14.1898,14.2387,14.1019,14.1019,456514.92177117,0
+NVG.US,D,20220812,000000,14.1255,14.3708,14.1157,14.3021,313907.76797174,0
+NVG.US,D,20220815,000000,14.3021,14.4591,14.3021,14.3415,401511.23880191,0
+NVG.US,D,20220816,000000,14.2825,14.3267,14.1647,14.2433,366994.69909905,0
+NVG.US,D,20220817,000000,14.1942,14.1942,14.0763,14.1059,504749.12716408,0
+NVG.US,D,20220818,000000,14.1059,14.253,14.0763,14.1745,360894.556258,0
+NVG.US,D,20220819,000000,14.0469,14.0666,13.8801,13.988,466825.96126543,0
+NVG.US,D,20220822,000000,13.9291,13.9291,13.7718,13.7818,393266.67366953,0
+NVG.US,D,20220823,000000,13.7328,13.8702,13.674,13.8409,277059.36003856,0
+NVG.US,D,20220824,000000,13.7917,13.8801,13.7622,13.7917,324151.07730155,0
+NVG.US,D,20220825,000000,13.8309,13.8997,13.7622,13.8506,354751.6268439,0
+NVG.US,D,20220826,000000,13.8702,13.9586,13.7721,13.7917,473572.99634163,0
+NVG.US,D,20220829,000000,13.723,13.7622,13.4776,13.4776,491837.76938727,0
+NVG.US,D,20220830,000000,13.4776,13.6248,13.4383,13.556,477167.06847644,0
+NVG.US,D,20220831,000000,13.6052,13.664,13.4972,13.5856,383599.96434776,0
+NVG.US,D,20220901,000000,13.4776,13.4776,13.3008,13.35,648196.20689843,0
+NVG.US,D,20220902,000000,13.4187,13.561,13.3894,13.4776,448383.92956007,0
+NVG.US,D,20220906,000000,13.4285,13.4481,13.2322,13.3107,463623.08065549,0
+NVG.US,D,20220907,000000,13.3696,13.4187,13.3107,13.3991,297476.70519897,0
+NVG.US,D,20220908,000000,13.3402,13.3893,13.2518,13.2518,307261.58696055,0
+NVG.US,D,20220909,000000,13.2518,13.3402,13.134,13.1732,424489.66597673,0
+NVG.US,D,20220912,000000,13.2028,13.3205,13.1242,13.1242,377843.1328189,0
+NVG.US,D,20220913,000000,13.0063,13.1046,12.9574,13.0948,263413.49942468,0
+NVG.US,D,20220914,000000,13.0889,13.1283,13.0395,13.0691,324849.69710058,0
+NVG.US,D,20220915,000000,13.0198,13.0691,12.931,13.0099,387175.54055129,0
+NVG.US,D,20220916,000000,12.862,12.9014,12.8027,12.8324,407651.06286656,0
+NVG.US,D,20220919,000000,12.793,12.8127,12.6548,12.7042,625092.47193372,0
+NVG.US,D,20220920,000000,12.6154,12.6845,12.5809,12.6056,626163.08747961,0
+NVG.US,D,20220921,000000,12.6056,12.7042,12.5661,12.6548,486720.48182907,0
+NVG.US,D,20220922,000000,12.6056,12.6745,12.5463,12.5562,428873.78561489,0
+NVG.US,D,20220923,000000,12.4674,12.5065,12.2702,12.3392,1188731.0032288,0
+NVG.US,D,20220926,000000,12.3096,12.3294,12.1698,12.1814,757906.58853211,0
+NVG.US,D,20220927,000000,12.211,12.3195,12.0483,12.0927,610706.07553574,0
+NVG.US,D,20220928,000000,12.142,12.2406,11.9447,11.994,1239132.0549646,0
+NVG.US,D,20220929,000000,11.8953,11.9447,11.5699,11.6487,937369.53325338,0
+NVG.US,D,20220930,000000,11.6981,11.777,11.5107,11.5107,911905.91578111,0
+NVG.US,D,20221003,000000,11.6587,11.9052,11.6087,11.6784,779826.83353003,0
+NVG.US,D,20221004,000000,11.7178,11.9052,11.708,11.9052,874925.07046662,0
+NVG.US,D,20221005,000000,11.7277,11.7819,11.5896,11.6784,769145.01024258,0
+NVG.US,D,20221006,000000,11.6487,11.7573,11.634,11.6684,666628.50252065,0
+NVG.US,D,20221007,000000,11.639,11.7375,11.5699,11.629,846763.62347955,0
+NVG.US,D,20221010,000000,11.6193,11.6193,11.491,11.5599,433054.86375056,0
+NVG.US,D,20221011,000000,11.5599,11.6684,11.5239,11.5797,644806.6000492,0
+NVG.US,D,20221012,000000,11.5797,11.639,11.5699,11.5699,406473.99407036,0
+NVG.US,D,20221013,000000,11.4351,11.5639,11.3955,11.3955,721300.47735038,0
+NVG.US,D,20221014,000000,11.4252,11.4737,11.2185,11.2864,760633.00214909,0
+NVG.US,D,20221017,000000,11.3558,11.4351,11.227,11.2568,566905.05377104,0
+NVG.US,D,20221018,000000,11.2568,11.3162,11.2171,11.2666,624154.43925677,0
+NVG.US,D,20221019,000000,11.227,11.2864,11.1329,11.1973,629602.96527058,0
+NVG.US,D,20221020,000000,11.1973,11.2171,11.118,11.1576,796113.51290914,0
+NVG.US,D,20221021,000000,11.118,11.1576,11.0487,11.0487,589765.85388048,0
+NVG.US,D,20221024,000000,11.0487,11.0783,10.791,10.8208,1285159.8464558,0
+NVG.US,D,20221025,000000,10.8505,10.9397,10.8108,10.9,1622049.1025426,0
+NVG.US,D,20221026,000000,10.9297,11.0883,10.9199,10.9793,2013788.9394595,0
+NVG.US,D,20221027,000000,10.9595,10.9991,10.8208,10.9,1438100.0423056,0
+NVG.US,D,20221028,000000,10.8901,11.0289,10.8604,11.0289,813128.17277076,0
+NVG.US,D,20221031,000000,10.9991,11.0289,10.8802,10.9297,1124917.2734554,0
+NVG.US,D,20221101,000000,11.0685,11.0685,10.9198,10.9793,795347.55046342,0
+NVG.US,D,20221102,000000,10.9397,11.0516,10.8802,10.9,930856.29792709,0
+NVG.US,D,20221103,000000,10.8009,10.8572,10.7514,10.8108,878030.11850147,0
+NVG.US,D,20221104,000000,10.8505,10.9595,10.8208,10.9297,693799.49894654,0
+NVG.US,D,20221107,000000,10.9793,10.9991,10.8515,10.9495,997596.95719684,0
+NVG.US,D,20221108,000000,10.9495,11.0289,10.8604,10.8901,1005743.0031282,0
+NVG.US,D,20221109,000000,10.8406,10.9397,10.8108,10.8306,823980.82117833,0
+NVG.US,D,20221110,000000,10.9892,11.2766,10.9892,11.2766,929794.64773882,0
+NVG.US,D,20221111,000000,11.2468,11.4004,11.1973,11.336,1106986.2843439,0
+NVG.US,D,20221114,000000,11.35,11.35,11.1608,11.1608,886395.49237416,0
+NVG.US,D,20221115,000000,11.3201,11.419,11.2504,11.34,735155.51197778,0
+NVG.US,D,20221116,000000,11.3798,11.6088,11.3798,11.5292,915880.94068277,0
+NVG.US,D,20221117,000000,11.4196,11.7482,11.4196,11.6486,1118587.8735516,0
+NVG.US,D,20221118,000000,11.6984,11.8079,11.6088,11.8079,798291.69521904,0
+NVG.US,D,20221121,000000,11.798,11.9274,11.7781,11.9274,890939.44141859,0
+NVG.US,D,20221122,000000,11.9672,12.0867,11.9324,12.0469,817943.97351329,0
+NVG.US,D,20221123,000000,12.0867,12.1664,12.0369,12.1066,921879.27483248,0
+NVG.US,D,20221125,000000,12.0967,12.2062,12.0967,12.2062,253899.68151963,0
+NVG.US,D,20221128,000000,12.1664,12.2858,12.1564,12.1863,804845.46787927,0
+NVG.US,D,20221129,000000,12.1664,12.3356,12.1464,12.3256,706138.11854422,0
+NVG.US,D,20221130,000000,12.3754,12.6243,12.3357,12.6243,841693.23857859,0
+NVG.US,D,20221201,000000,12.7538,12.7836,12.5546,12.5845,849946.47228727,0
+NVG.US,D,20221202,000000,12.5546,12.7139,12.465,12.6542,656968.25083406,0
+NVG.US,D,20221205,000000,12.6144,12.6144,12.4352,12.465,841852.93970549,0
+NVG.US,D,20221206,000000,12.4551,12.5148,12.3854,12.4849,624787.97156034,0
+NVG.US,D,20221207,000000,12.475,12.5746,12.3904,12.4252,849233.34146907,0
+NVG.US,D,20221208,000000,12.4153,12.47,12.2858,12.3157,462364.89464304,0
+NVG.US,D,20221209,000000,12.2659,12.3057,12.0767,12.1066,731934.37038064,0
+NVG.US,D,20221212,000000,12.1365,12.1962,12.0967,12.1265,850777.11902903,0
+NVG.US,D,20221213,000000,12.2858,12.3953,12.2161,12.246,831884.17439472,0
+NVG.US,D,20221214,000000,12.27,12.5,12.23,12.46,1170120,0
+NVG.US,D,20221215,000000,12.41,12.54,12.21,12.23,1011858,0
+NVG.US,D,20221216,000000,12.08,12.1366,11.938,12.11,1349176,0
+NVG.US,D,20221219,000000,12.03,12.07,11.955,12.03,1036908,0
+NVG.US,D,20221220,000000,11.97,11.995,11.86,11.96,1399918,0
+NVG.US,D,20221221,000000,11.92,11.96,11.895,11.91,1264356,0
+NVG.US,D,20221222,000000,11.91,12.01,11.83,11.95,913819,0
+NVG.US,D,20221223,000000,11.95,12.02,11.9101,11.98,805027,0
+NVG.US,D,20221227,000000,11.93,11.97,11.7,11.73,1820542,0
+NVG.US,D,20221228,000000,11.75,11.895,11.75,11.85,1322953,0
+NVG.US,D,20221229,000000,11.87,12.04,11.8,11.9,1504831,0
+NVG.US,D,20221230,000000,11.92,12.1427,11.825,12.14,1718660,0
+NVG.US,D,20230103,000000,12.26,12.39,12.225,12.36,723310,0
+NVG.US,D,20230104,000000,12.26,12.31,12.17,12.31,723914,0
+NVG.US,D,20230105,000000,12.21,12.28,12.025,12.12,733609,0
+NVG.US,D,20230106,000000,12.18,12.21,11.98,12.15,1147566,0
+NVG.US,D,20230109,000000,12.07,12.21,12.07,12.14,714572,0
+NVG.US,D,20230110,000000,12.15,12.19,11.975,11.99,1264889,0
+NVG.US,D,20230111,000000,12.06,12.13,12,12.09,846495,0
+NVG.US,D,20230112,000000,12.11,12.23,12.04,12.22,1274814,0
+NVG.US,D,20230113,000000,12.19,12.32,12.145,12.2,816122,0
+NVG.US,D,20230117,000000,12.19,12.25,12.095,12.12,971224,0
+NVG.US,D,20230118,000000,12.2,12.35,12.2,12.3,782546,0
+NVG.US,D,20230119,000000,12.35,12.43,12.29,12.32,718125,0
+NVG.US,D,20230120,000000,12.32,12.52,12.3,12.5,676961,0
+NVG.US,D,20230123,000000,12.53,12.65,12.494,12.64,570130,0
+NVG.US,D,20230124,000000,12.68,12.72,12.34,12.68,613573,0
+NVG.US,D,20230125,000000,12.58,12.64,12.54,12.61,382838,0
+NVG.US,D,20230126,000000,12.6,12.64,12.5,12.53,483519,0
+NVG.US,D,20230127,000000,12.5,12.54,12.46,12.54,352348,0
+NVG.US,D,20230130,000000,12.52,12.555,12.46,12.51,576788,0
+NVG.US,D,20230131,000000,12.53,12.67,12.53,12.63,340067,0
+NVG.US,D,20230201,000000,12.66,12.72,12.6289,12.66,467032,0
+NVG.US,D,20230202,000000,12.72,12.83,12.675,12.69,584158,0
+NVG.US,D,20230203,000000,12.65,12.68,12.53,12.62,592005,0
+NVG.US,D,20230206,000000,12.5,12.52,12.39,12.39,572403,0
+NVG.US,D,20230207,000000,12.44,12.57,12.38,12.49,431943,0
+NVG.US,D,20230208,000000,12.52,12.56,12.46,12.47,313570,0
+NVG.US,D,20230209,000000,12.54,12.54,12.32,12.39,570697,0
+NVG.US,D,20230210,000000,12.34,12.46,12.34,12.39,279848,0
+NVG.US,D,20230213,000000,12.42,12.51,12.41,12.45,458878,0
+NVG.US,D,20230214,000000,12.37,12.42,12.32,12.39,448552,0
+NVG.US,D,20230215,000000,12.36,12.41,12.34,12.39,320711,0
+NVG.US,D,20230216,000000,12.32,12.32,12.1,12.1,693638,0
+NVG.US,D,20230217,000000,12.07,12.085,11.94,11.97,772407,0
+NVG.US,D,20230221,000000,11.94,11.95,11.81,11.83,529794,0
+NVG.US,D,20230222,000000,11.84,11.85,11.77,11.8,512133,0
+NVG.US,D,20230223,000000,11.84,11.875,11.78,11.81,555907,0
+NVG.US,D,20230224,000000,11.75,11.79,11.7,11.7,623709,0
+NVG.US,D,20230227,000000,11.78,11.81,11.7,11.77,630013,0
+NVG.US,D,20230228,000000,11.74,11.805,11.71,11.76,474587,0
+NVG.US,D,20230301,000000,11.76,11.78,11.58,11.62,825751,0
+NVG.US,D,20230302,000000,11.58,11.58,11.4901,11.58,907607,0
+NVG.US,D,20230303,000000,11.62,11.67,11.57,11.58,377138,0
+NVG.US,D,20230306,000000,11.6,11.62,11.47,11.49,623443,0
+NVG.US,D,20230307,000000,11.54,11.55,11.477,11.51,477738,0
+NVG.US,D,20230308,000000,11.51,11.56,11.51,11.53,434148,0
+NVG.US,D,20230309,000000,11.55,11.64,11.541,11.56,1021230,0
+NVG.US,D,20230310,000000,11.61,11.7,11.56,11.57,886619,0
+NVG.US,D,20230313,000000,11.58,11.66,11.53,11.55,496583,0
+NVG.US,D,20230314,000000,11.52,11.62,11.49,11.51,670713,0
+NVG.US,D,20230315,000000,11.55,11.61,11.5,11.61,428014,0
+NVG.US,D,20230316,000000,11.61,11.79,11.61,11.66,461882,0
+NVG.US,D,20230317,000000,11.68,11.722,11.63,11.66,348460,0
+NVG.US,D,20230320,000000,11.66,11.7,11.53,11.54,354679,0
+NVG.US,D,20230321,000000,11.52,11.54,11.41,11.5,612882,0
+NVG.US,D,20230322,000000,11.46,11.54,11.4101,11.5,629820,0
+NVG.US,D,20230323,000000,11.44,11.4781,11.35,11.35,1346801,0
+NVG.US,D,20230324,000000,11.39,11.45,11.39,11.42,649724,0
+NVG.US,D,20230327,000000,11.42,11.4899,11.4082,11.44,580330,0
+NVG.US,D,20230328,000000,11.46,11.52,11.4362,11.5,448066,0
+NVG.US,D,20230329,000000,11.51,11.57,11.47,11.52,976118,0
+NVG.US,D,20230330,000000,11.56,11.66,11.56,11.63,753667,0
+NVG.US,D,20230331,000000,11.7,11.8,11.7,11.78,749269,0
+NVG.US,D,20230403,000000,11.83,11.87,11.7,11.76,677941,0
+NVG.US,D,20230404,000000,11.76,11.83,11.71,11.75,492484,0
+NVG.US,D,20230405,000000,11.75,11.87,11.75,11.85,647664,0
+NVG.US,D,20230406,000000,11.89,11.93,11.84,11.85,824819,0
+NVG.US,D,20230410,000000,11.88,11.88,11.8,11.8,604561,0
+NVG.US,D,20230411,000000,11.8,11.9,11.8,11.9,645213,0
+NVG.US,D,20230412,000000,11.96,12.05,11.92,12.04,466395,0
+NVG.US,D,20230413,000000,12,12.02,11.98,12.01,355461,0
+NVG.US,D,20230414,000000,11.97,11.9777,11.87,11.91,530998,0
+NVG.US,D,20230417,000000,11.87,11.87,11.81,11.83,448290,0
+NVG.US,D,20230418,000000,11.81,11.81,11.65,11.65,863308,0
+NVG.US,D,20230419,000000,11.61,11.64,11.56,11.61,619653,0
+NVG.US,D,20230420,000000,11.58,11.68,11.58,11.67,269851,0
+NVG.US,D,20230421,000000,11.69,11.7,11.62,11.66,274540,0
+NVG.US,D,20230424,000000,11.67,11.725,11.6,11.7,437776,0
+NVG.US,D,20230425,000000,11.7,11.7187,11.61,11.64,566893,0
+NVG.US,D,20230426,000000,11.66,11.76,11.645,11.71,314624,0
+NVG.US,D,20230427,000000,11.74,11.78,11.72,11.78,258936,0
+NVG.US,D,20230428,000000,11.8,11.83,11.7509,11.8,275058,0
+NVG.US,D,20230501,000000,11.75,11.7699,11.66,11.68,402094,0
+NVG.US,D,20230502,000000,11.65,11.7,11.64,11.67,404151,0
+NVG.US,D,20230503,000000,11.67,11.71,11.66,11.67,315429,0
+NVG.US,D,20230504,000000,11.65,11.75,11.645,11.75,492823,0
+NVG.US,D,20230505,000000,11.77,11.83,11.7309,11.81,316177,0
+NVG.US,D,20230508,000000,11.8,11.8,11.72,11.75,299191,0
+NVG.US,D,20230509,000000,11.75,11.7885,11.73,11.73,223385,0
+NVG.US,D,20230510,000000,11.76,11.7799,11.685,11.72,392294,0
+NVG.US,D,20230511,000000,11.74,11.75,11.64,11.64,321115,0
+NVG.US,D,20230512,000000,11.62,11.72,11.57,11.59,385086,0
+NVG.US,D,20230515,000000,11.59,11.615,11.58,11.6,277401,0
+NVG.US,D,20230516,000000,11.6,11.62,11.58,11.62,487643,0
+NVG.US,D,20230517,000000,11.62,11.627,11.53,11.54,343452,0
+NVG.US,D,20230518,000000,11.52,11.55,11.5,11.52,346001,0
+NVG.US,D,20230519,000000,11.5,11.52,11.47,11.48,407326,0
+NVG.US,D,20230522,000000,11.47,11.49,11.35,11.35,405033,0
+NVG.US,D,20230523,000000,11.35,11.37,11.33,11.34,396356,0
+NVG.US,D,20230524,000000,11.33,11.36,11.112,11.13,595309,0
+NVG.US,D,20230525,000000,11.14,11.22,11.13,11.21,399435,0
+NVG.US,D,20230526,000000,11.19,11.27,11.19,11.22,178333,0
+NVG.US,D,20230530,000000,11.26,11.33,11.255,11.32,295118,0
+NVG.US,D,20230531,000000,11.33,11.47,11.33,11.47,343526,0
+NVG.US,D,20230601,000000,11.51,11.59,11.496,11.56,482439,0
+NVG.US,D,20230602,000000,11.55,11.61,11.36,11.4,606809,0
+NVG.US,D,20230605,000000,11.37,11.46,11.37,11.44,341037,0
+NVG.US,D,20230606,000000,11.44,11.52,11.44,11.5,382168,0
+NVG.US,D,20230607,000000,11.48,11.56,11.4,11.54,647601,0
+NVG.US,D,20230608,000000,11.54,11.7,11.54,11.59,449834,0
+NVG.US,D,20230609,000000,11.58,11.63,11.58,11.6,237479,0
+NVG.US,D,20230612,000000,11.6,11.6504,11.51,11.54,269682,0
+NVG.US,D,20230613,000000,11.55,11.55,11.46,11.48,335094,0
+NVG.US,D,20230614,000000,11.43,11.52,11.43,11.5,334036,0
+NVG.US,D,20230615,000000,11.5,11.55,11.48,11.49,326386,0
+NVG.US,D,20230616,000000,11.48,11.5,11.41,11.42,263694,0
+NVG.US,D,20230620,000000,11.38,11.5,11.3706,11.47,559094,0
+NVG.US,D,20230621,000000,11.43,11.52,11.42,11.5,426336,0
+NVG.US,D,20230622,000000,11.45,11.555,11.45,11.54,500938,0
+NVG.US,D,20230623,000000,11.56,11.64,11.53,11.62,370635,0
+NVG.US,D,20230626,000000,11.67,11.73,11.645,11.73,357776,0
+NVG.US,D,20230627,000000,11.77,11.87,11.68,11.71,607107,0
+NVG.US,D,20230628,000000,11.72,11.82,11.71,11.73,285840,0
+NVG.US,D,20230629,000000,11.67,11.7,11.59,11.63,380347,0
+NVG.US,D,20230630,000000,11.66,11.73,11.65,11.7,479184,0
+NVG.US,D,20230703,000000,11.76,11.79,11.72,11.78,202384,0
+NVG.US,D,20230705,000000,11.8,11.81,11.64,11.64,300967,0
+NVG.US,D,20230706,000000,11.56,11.5907,11.455,11.48,489932,0
+NVG.US,D,20230707,000000,11.44,11.56,11.44,11.5,355887,0
+NVG.US,D,20230710,000000,11.53,11.58,11.5,11.55,408344,0
+NVG.US,D,20230711,000000,11.55,11.57,11.52,11.55,309686,0
+NVG.US,D,20230712,000000,11.62,11.67,11.595,11.67,345013,0
+NVG.US,D,20230713,000000,11.67,11.705,11.64,11.65,341496,0
+NVG.US,D,20230714,000000,11.69,11.7,11.57,11.6,393035,0
+NVG.US,D,20230717,000000,11.58,11.7,11.57,11.65,498538,0
+NVG.US,D,20230718,000000,11.69,11.74,11.685,11.69,364630,0
+NVG.US,D,20230719,000000,11.71,11.81,11.71,11.81,421754,0
+NVG.US,D,20230720,000000,11.73,11.82,11.73,11.82,714591,0
+NVG.US,D,20230721,000000,11.84,11.9,11.83,11.88,799767,0
+NVG.US,D,20230724,000000,11.84,11.86,11.78,11.8,489026,0
+NVG.US,D,20230725,000000,11.77,11.84,11.77,11.81,533312,0
+NVG.US,D,20230726,000000,11.79,11.83,11.76,11.77,469013,0
+NVG.US,D,20230727,000000,11.75,11.76,11.69,11.69,470086,0
+NVG.US,D,20230728,000000,11.74,11.82,11.72,11.78,416609,0
+NVG.US,D,20230731,000000,11.79,11.87,11.78,11.83,392771,0
+NVG.US,D,20230801,000000,11.8,11.83,11.73,11.79,512304,0
+NVG.US,D,20230802,000000,11.71,11.73,11.64,11.7,466836,0
+NVG.US,D,20230803,000000,11.58,11.58,11.42,11.43,766481,0
+NVG.US,D,20230804,000000,11.45,11.539,11.45,11.48,475239,0
+NVG.US,D,20230807,000000,11.45,11.5,11.38,11.43,534491,0
+NVG.US,D,20230808,000000,11.43,11.46,11.37,11.44,369702,0
+NVG.US,D,20230809,000000,11.44,11.49,11.43,11.46,260351,0
+NVG.US,D,20230810,000000,11.43,11.5,11.39,11.39,516800,0
+NVG.US,D,20230811,000000,11.4,11.465,11.39,11.45,258766,0
+NVG.US,D,20230814,000000,11.38,11.42,11.36,11.4,312860,0
+NVG.US,D,20230815,000000,11.41,11.41,11.37,11.38,274394,0
+NVG.US,D,20230816,000000,11.37,11.37,11.25,11.25,423507,0
+NVG.US,D,20230817,000000,11.25,11.31,11.22,11.25,547074,0
+NVG.US,D,20230818,000000,11.24,11.32,11.17,11.17,465272,0
+NVG.US,D,20230821,000000,11.13,11.15,11.05,11.12,471560,0
+NVG.US,D,20230822,000000,11.17,11.19,11.09,11.11,346508,0
+NVG.US,D,20230823,000000,11.15,11.16,11.12,11.13,413669,0
+NVG.US,D,20230824,000000,11.11,11.12,11.05,11.05,644110,0
+NVG.US,D,20230825,000000,11.06,11.0957,11.04,11.07,749420,0
+NVG.US,D,20230828,000000,11.07,11.11,11.07,11.09,571926,0
+NVG.US,D,20230829,000000,11.12,11.18,11.11,11.17,487286,0
+NVG.US,D,20230830,000000,11.22,11.23,11.15,11.21,536187,0
+NVG.US,D,20230831,000000,11.22,11.235,11.14,11.15,498394,0
+NVG.US,D,20230901,000000,11.19,11.21,11.12,11.19,419577,0
+NVG.US,D,20230905,000000,11.16,11.2,11.12,11.12,509394,0
+NVG.US,D,20230906,000000,11.16,11.16,11.08,11.08,401810,0
+NVG.US,D,20230907,000000,11.1,11.1,11,11.05,701306,0
+NVG.US,D,20230908,000000,11.07,11.1,10.96,10.97,645517,0
+NVG.US,D,20230911,000000,10.97,11,10.955,10.98,442470,0
+NVG.US,D,20230912,000000,10.95,10.97,10.925,10.95,652778,0
+NVG.US,D,20230913,000000,10.92,10.975,10.92,10.95,327851,0
+NVG.US,D,20230914,000000,10.93,10.93,10.86,10.9,560750,0
+NVG.US,D,20230915,000000,10.87,10.9,10.83,10.85,557402,0
+NVG.US,D,20230918,000000,10.83,10.88,10.8,10.82,622303,0
+NVG.US,D,20230919,000000,10.82,10.8325,10.74,10.82,1172767,0
+NVG.US,D,20230920,000000,10.84,10.89,10.82,10.84,386112,0
+NVG.US,D,20230921,000000,10.76,10.785,10.725,10.73,688031,0
+NVG.US,D,20230922,000000,10.73,10.79,10.73,10.79,518942,0
+NVG.US,D,20230925,000000,10.71,10.73,10.66,10.66,665495,0
+NVG.US,D,20230926,000000,10.64,10.655,10.43,10.44,690621,0
+NVG.US,D,20230927,000000,10.47,10.48,10.23,10.24,992666,0
+NVG.US,D,20230928,000000,10.24,10.34,10.2,10.24,1149403,0
+NVG.US,D,20230929,000000,10.28,10.35,10.26,10.31,895216,0
+NVG.US,D,20231002,000000,10.37,10.41,10.26,10.27,1243816,0
+NVG.US,D,20231003,000000,10.11,10.34,10.09,10.24,848746,0
+NVG.US,D,20231004,000000,10.31,10.36,10.293,10.35,887883,0
+NVG.US,D,20231005,000000,10.36,10.36,10.23,10.26,465818,0
+NVG.US,D,20231006,000000,10.2,10.27,10.12,10.22,513057,0
+NVG.US,D,20231009,000000,10.23,10.31,10.22,10.29,413576,0
+NVG.US,D,20231010,000000,10.31,10.36,10.22,10.34,521344,0
+NVG.US,D,20231011,000000,10.41,10.47,10.4,10.45,451283,0
+NVG.US,D,20231012,000000,10.43,10.445,10.24,10.28,499248,0
+NVG.US,D,20231013,000000,10.31,10.365,10.28,10.31,669101,0
+NVG.US,D,20231016,000000,10.31,10.315,10.2,10.2,589559,0
+NVG.US,D,20231017,000000,10.1,10.14,10.05,10.06,774293,0
+NVG.US,D,20231018,000000,10.01,10.03,9.9,9.94,768401,0
+NVG.US,D,20231019,000000,9.9,9.96,9.88,9.91,676393,0
+NVG.US,D,20231020,000000,9.89,9.91,9.84,9.88,721476,0
+NVG.US,D,20231023,000000,9.82,9.93,9.78,9.78,799410,0
+NVG.US,D,20231024,000000,9.85,9.97,9.85,9.91,908398,0
+NVG.US,D,20231025,000000,9.84,9.855,9.68,9.72,1356773,0
+NVG.US,D,20231026,000000,9.72,9.845,9.7,9.83,1134524,0
+NVG.US,D,20231027,000000,9.81,9.9,9.81,9.89,839456,0
+NVG.US,D,20231030,000000,9.9,9.99,9.895,9.96,852726,0
+NVG.US,D,20231031,000000,9.99,10.04,9.99,10.03,727771,0
+NVG.US,D,20231101,000000,10.1,10.27,10.0702,10.17,1918096,0
+NVG.US,D,20231102,000000,10.27,10.39,10.27,10.35,1153801,0
+NVG.US,D,20231103,000000,10.51,10.69,10.5,10.63,1145298,0
+NVG.US,D,20231106,000000,10.57,10.62,10.455,10.59,1202495,0
+NVG.US,D,20231107,000000,10.61,10.86,10.61,10.67,1411055,0
+NVG.US,D,20231108,000000,10.72,10.78,10.66,10.76,770421,0
+NVG.US,D,20231109,000000,10.78,10.78,10.59,10.63,830429,0
+NVG.US,D,20231110,000000,10.7,10.78,10.666,10.78,708128,0
+NVG.US,D,20231113,000000,10.74,10.77,10.69,10.7,467442,0
+NVG.US,D,20231114,000000,10.77,10.89,10.77,10.85,589433,0
+NVG.US,D,20231115,000000,10.8,10.85,10.75,10.8,1033389,0
+NVG.US,D,20231116,000000,10.9,11.05,10.88,11,894325,0
+NVG.US,D,20231117,000000,11.03,11.04,10.93,10.95,1086033,0
+NVG.US,D,20231120,000000,10.93,11.01,10.929,10.95,718023,0
+NVG.US,D,20231121,000000,10.94,11.09,10.93,11.05,689320,0
+NVG.US,D,20231122,000000,11.05,11.15,11.05,11.14,540067,0
+NVG.US,D,20231124,000000,11.09,11.15,11.09,11.12,230032,0
+NVG.US,D,20231127,000000,11.11,11.19,11.08,11.08,918205,0
+NVG.US,D,20231128,000000,11.08,11.15,11.05,11.13,831411,0
+NVG.US,D,20231129,000000,11.19,11.33,11.15,11.31,732388,0
+NVG.US,D,20231130,000000,11.27,11.3,11.21,11.29,822831,0
+NVG.US,D,20231201,000000,11.38,11.495,11.34,11.46,911405,0
+NVG.US,D,20231204,000000,11.45,11.5,11.423,11.47,797587,0
+NVG.US,D,20231205,000000,11.5,11.525,11.425,11.47,941459,0
+NVG.US,D,20231206,000000,11.5,11.53,11.43,11.46,930660,0
+NVG.US,D,20231207,000000,11.51,11.6,11.485,11.57,733445,0
+NVG.US,D,20231208,000000,11.55,11.62,11.535,11.6,733455,0
+NVG.US,D,20231211,000000,11.59,11.59,11.54,11.55,508934,0
+NVG.US,D,20231212,000000,11.63,11.65,11.53,11.56,744951,0
+NVG.US,D,20231213,000000,11.56,11.67,11.53,11.67,1047739,0
+NVG.US,D,20231214,000000,11.72,11.88,11.7001,11.88,780450,0
+NVG.US,D,20231215,000000,11.87,11.99,11.865,11.97,713715,0
+NVG.US,D,20231218,000000,11.97,11.98,11.95,11.97,787208,0
+NVG.US,D,20231219,000000,12,12.02,11.98,12.01,680665,0
+NVG.US,D,20231220,000000,12,12.02,11.81,11.81,1137865,0
+NVG.US,D,20231221,000000,11.84,11.9066,11.75,11.79,1034296,0
+NVG.US,D,20231222,000000,11.82,11.88,11.8101,11.86,718710,0
+NVG.US,D,20231226,000000,11.89,11.94,11.83,11.83,1080705,0
+NVG.US,D,20231227,000000,11.87,11.91,11.85,11.86,923842,0
+NVG.US,D,20231228,000000,11.83,11.89,11.77,11.79,1317423,0
+NVG.US,D,20231229,000000,11.83,11.87,11.79,11.82,1338792,0
+NVG.US,D,20240102,000000,11.8,11.94,11.77,11.94,716686,0
+NVG.US,D,20240103,000000,11.94,12,11.905,12,500623,0
+NVG.US,D,20240104,000000,11.99,11.99,11.93,11.95,422629,0
+NVG.US,D,20240105,000000,11.95,11.997,11.9,11.94,329807,0
+NVG.US,D,20240108,000000,11.98,12.06,11.94,12.06,698986,0
+NVG.US,D,20240109,000000,12.01,12.0352,11.89,11.93,647896,0
+NVG.US,D,20240110,000000,11.96,11.96,11.86,11.88,509147,0
+NVG.US,D,20240111,000000,11.84,11.95,11.84,11.92,727214,0
+NVG.US,D,20240112,000000,11.92,11.96,11.9,11.91,490795,0
+NVG.US,D,20240116,000000,11.88,11.905,11.72,11.73,747441,0
+NVG.US,D,20240117,000000,11.69,11.71,11.62,11.62,541795,0
+NVG.US,D,20240118,000000,11.62,11.64,11.525,11.53,528504,0
+NVG.US,D,20240119,000000,11.52,11.55,11.36,11.55,1206534,0
+NVG.US,D,20240122,000000,11.62,11.695,11.58,11.6,528600,0
+NVG.US,D,20240123,000000,11.57,11.61,11.5,11.51,673885,0
+NVG.US,D,20240124,000000,11.6,11.61,11.525,11.54,411646,0
+NVG.US,D,20240125,000000,11.56,11.625,11.54,11.55,632316,0
+NVG.US,D,20240126,000000,11.55,11.59,11.505,11.58,417565,0
+NVG.US,D,20240129,000000,11.58,11.7,11.57,11.7,441144,0
+NVG.US,D,20240130,000000,11.72,11.83,11.7,11.81,515543,0
+NVG.US,D,20240131,000000,11.83,11.95,11.77,11.9,580139,0
+NVG.US,D,20240201,000000,11.99,12.06,11.9899,12.05,460784,0
+NVG.US,D,20240202,000000,11.97,12.01,11.91,11.99,698340,0
+NVG.US,D,20240205,000000,11.91,11.925,11.84,11.87,538529,0
+NVG.US,D,20240206,000000,11.88,12,11.86,11.99,483806,0
+NVG.US,D,20240207,000000,12.02,12.05,11.89,11.89,621964,0
+NVG.US,D,20240208,000000,11.82,11.9,11.815,11.86,568432,0
+NVG.US,D,20240209,000000,11.89,11.94,11.815,11.84,520325,0
+NVG.US,D,20240212,000000,11.87,11.91,11.85,11.88,494606,0
+NVG.US,D,20240213,000000,11.8,11.82,11.73,11.8,623620,0
+NVG.US,D,20240214,000000,11.74,11.83,11.74,11.8,406685,0
+NVG.US,D,20240215,000000,11.85,11.89,11.83,11.87,441808,0
+NVG.US,D,20240216,000000,11.81,11.84,11.78,11.78,535895,0
+NVG.US,D,20240220,000000,11.77,11.84,11.77,11.81,271689,0
+NVG.US,D,20240221,000000,11.84,11.88,11.81,11.83,342431,0
+NVG.US,D,20240222,000000,11.88,11.9,11.81,11.82,475434,0
+NVG.US,D,20240223,000000,11.86,11.87,11.82,11.85,315700,0
+NVG.US,D,20240226,000000,11.87,11.88,11.745,11.78,474186,0
+NVG.US,D,20240227,000000,11.78,11.8,11.725,11.75,518230,0
+NVG.US,D,20240228,000000,11.76,11.83,11.75,11.78,758151,0
+NVG.US,D,20240229,000000,11.83,11.88,11.8,11.82,463855,0
+NVG.US,D,20240301,000000,11.84,11.88,11.786,11.87,445836,0
+NVG.US,D,20240304,000000,11.88,11.93,11.86,11.92,513278,0
+NVG.US,D,20240305,000000,11.95,12,11.935,12,471007,0
+NVG.US,D,20240306,000000,12.04,12.09,12.01,12.09,522436,0
+NVG.US,D,20240307,000000,12.09,12.125,12.07,12.09,435673,0
+NVG.US,D,20240308,000000,12.13,12.18,12.11,12.15,547836,0
+NVG.US,D,20240311,000000,12.18,12.21,12.155,12.19,441622,0
+NVG.US,D,20240312,000000,12.19,12.2,12.13,12.17,953672,0
+NVG.US,D,20240313,000000,12.18,12.195,12.15,12.17,530233,0
+NVG.US,D,20240314,000000,12.09,12.1,11.87,11.91,773542,0
+NVG.US,D,20240315,000000,11.9,11.99,11.88,11.98,406133,0
+NVG.US,D,20240318,000000,12,12.07,12,12.05,453218,0
+NVG.US,D,20240319,000000,12.06,12.06,11.94,11.94,510673,0
+NVG.US,D,20240320,000000,11.98,11.99,11.88,11.94,500068,0
+NVG.US,D,20240321,000000,11.96,12,11.91,11.93,670141,0
+NVG.US,D,20240322,000000,11.99,12.015,11.97,12,369869,0
+NVG.US,D,20240325,000000,11.97,12.005,11.97,11.97,294062,0
+NVG.US,D,20240326,000000,12.01,12.02,11.96,11.97,288240,0
+NVG.US,D,20240327,000000,12.04,12.06,12,12.06,452505,0
+NVG.US,D,20240328,000000,12.06,12.15,12.025,12.15,433262,0
+NVG.US,D,20240401,000000,12.12,12.12,12,12.04,494588,0
+NVG.US,D,20240402,000000,11.96,11.98,11.912,11.95,489144,0
+NVG.US,D,20240403,000000,11.91,11.93,11.86,11.9,678258,0
+NVG.US,D,20240404,000000,11.92,11.96,11.87,11.91,421297,0
+NVG.US,D,20240405,000000,11.88,11.882,11.84,11.85,484495,0
+NVG.US,D,20240408,000000,11.85,11.92,11.835,11.85,422446,0
+NVG.US,D,20240409,000000,11.88,11.89,11.85,11.88,449818,0
+NVG.US,D,20240410,000000,11.82,11.88,11.73,11.78,589636,0
+NVG.US,D,20240411,000000,11.78,11.78,11.7,11.75,600176,0
+NVG.US,D,20240412,000000,11.715,11.775,11.7,11.7,250439,0
+NVG.US,D,20240415,000000,11.65,11.66,11.58,11.59,698666,0
+NVG.US,D,20240416,000000,11.55,11.69,11.53,11.61,631408,0
+NVG.US,D,20240417,000000,11.64,11.69,11.59,11.63,515573,0
+NVG.US,D,20240418,000000,11.63,11.65,11.6,11.61,260800,0
+NVG.US,D,20240419,000000,11.66,11.66,11.53,11.54,363947,0
+NVG.US,D,20240422,000000,11.54,11.56,11.51,11.53,423680,0
+NVG.US,D,20240423,000000,11.56,11.65,11.54,11.65,400033,0
+NVG.US,D,20240424,000000,11.64,11.65,11.58,11.6,452705,0
+NVG.US,D,20240425,000000,11.51,11.55,11.505,11.54,444750,0
+NVG.US,D,20240426,000000,11.55,11.6,11.55,11.58,257251,0
+NVG.US,D,20240429,000000,11.58,11.6,11.56,11.58,453983,0
+NVG.US,D,20240430,000000,11.55,11.565,11.52,11.55,418863,0
+NVG.US,D,20240501,000000,11.58,11.655,11.55,11.61,594550,0
+NVG.US,D,20240502,000000,11.6,11.68,11.59,11.68,457826,0
+NVG.US,D,20240503,000000,11.74,11.8499,11.74,11.82,509240,0
+NVG.US,D,20240506,000000,11.85,11.93,11.85,11.92,668331,0
+NVG.US,D,20240507,000000,11.99,11.99,11.93,11.97,573133,0
+NVG.US,D,20240508,000000,11.97,12,11.95,12,542359,0
+NVG.US,D,20240509,000000,12.03,12.05,11.99,12.03,423830,0
+NVG.US,D,20240510,000000,12.03,12.03,11.94,11.96,279460,0
+NVG.US,D,20240513,000000,11.96,11.9799,11.94,11.965,221993,0
+NVG.US,D,20240514,000000,11.88,11.9,11.82,11.88,558265,0
+NVG.US,D,20240515,000000,11.93,11.9799,11.93,11.97,519907,0
+NVG.US,D,20240516,000000,12,12.02,11.96,12.01,376260,0
+NVG.US,D,20240517,000000,12.01,12.05,11.98,11.98,334454,0
+NVG.US,D,20240520,000000,11.98,12,11.97,11.99,302119,0
+NVG.US,D,20240521,000000,12.01,12.01,11.97,11.985,255711,0
+NVG.US,D,20240522,000000,11.98,11.9806,11.84,11.86,514794,0
+NVG.US,D,20240523,000000,11.86,11.87,11.77,11.77,459057,0
+NVG.US,D,20240524,000000,11.82,11.85,11.77,11.85,264828,0
+NVG.US,D,20240528,000000,11.86,11.87,11.75,11.76,326081,0
+NVG.US,D,20240529,000000,11.72,11.72,11.61,11.62,633181,0
+NVG.US,D,20240530,000000,11.7,11.7,11.62,11.63,409222,0
+NVG.US,D,20240531,000000,11.68,11.78,11.67,11.78,389203,0
+NVG.US,D,20240603,000000,11.85,11.89,11.81,11.86,478615,0
+NVG.US,D,20240604,000000,12.01,12.03,11.931,11.98,464617,0
+NVG.US,D,20240605,000000,11.99,12.095,11.98,12.04,769800,0
+NVG.US,D,20240606,000000,12.08,12.17,12.07,12.14,796607,0
+NVG.US,D,20240607,000000,12.08,12.15,12.05,12.15,506887,0
+NVG.US,D,20240610,000000,12.14,12.22,12.14,12.22,628744,0
+NVG.US,D,20240611,000000,12.26,12.26,12.19,12.22,680883,0
+NVG.US,D,20240612,000000,12.3,12.38,12.23,12.25,607983,0
+NVG.US,D,20240613,000000,12.31,12.365,12.29,12.34,677082,0
+NVG.US,D,20240614,000000,12.3,12.38,12.28,12.36,595886,0
+NVG.US,D,20240617,000000,12.32,12.4,12.29,12.36,490624,0
+NVG.US,D,20240618,000000,12.38,12.47,12.36,12.45,457878,0
+NVG.US,D,20240620,000000,12.41,12.4499,12.41,12.43,588351,0
+NVG.US,D,20240621,000000,12.44,12.48,12.36,12.4,397702,0
+NVG.US,D,20240624,000000,12.42,12.485,12.41,12.44,493843,0
+NVG.US,D,20240625,000000,12.44,12.49,12.415,12.47,505129,0
+NVG.US,D,20240626,000000,12.45,12.46,12.42,12.44,526199,0
+NVG.US,D,20240627,000000,12.47,12.49,12.4501,12.46,554874,0
+NVG.US,D,20240628,000000,12.5,12.54,12.46,12.46,685813,0
+NVG.US,D,20240701,000000,12.43,12.46,12.38,12.4,747015,0
+NVG.US,D,20240702,000000,12.46,12.49,12.37,12.38,563057,0
+NVG.US,D,20240703,000000,12.4,12.42,12.37,12.37,760300,0
+NVG.US,D,20240705,000000,12.44,12.4793,12.37,12.43,691476,0
+NVG.US,D,20240708,000000,12.4,12.44,12.37,12.38,730180,0
+NVG.US,D,20240709,000000,12.38,12.41,12.33,12.38,619624,0
+NVG.US,D,20240710,000000,12.44,12.44,12.36,12.37,988448,0
+NVG.US,D,20240711,000000,12.45,12.54,12.42,12.51,1042909,0
+NVG.US,D,20240712,000000,12.53,12.6,12.515,12.6,760510,0
+NVG.US,D,20240715,000000,12.46,12.57,12.38,12.44,633047,0
+NVG.US,D,20240716,000000,12.49,12.49,12.38,12.39,754235,0
+NVG.US,D,20240717,000000,12.38,12.39,12.33,12.38,525908,0
+NVG.US,D,20240718,000000,12.4,12.41,12.29,12.34,591423,0
+NVG.US,D,20240719,000000,12.34,12.345,12.26,12.3,1193163,0
+NVG.US,D,20240722,000000,12.35,12.355,12.28,12.3,554286,0
+NVG.US,D,20240723,000000,12.35,12.35,12.3,12.31,918888,0
+NVG.US,D,20240724,000000,12.29,12.32,12.24,12.25,666383,0
+NVG.US,D,20240725,000000,12.28,12.34,12.26,12.34,321810,0
+NVG.US,D,20240726,000000,12.37,12.44,12.3339,12.42,375209,0
+NVG.US,D,20240729,000000,12.45,12.47,12.405,12.42,447322,0
+NVG.US,D,20240730,000000,12.45,12.53,12.405,12.53,512907,0
+NVG.US,D,20240731,000000,12.54,12.63,12.51,12.63,871504,0
+NVG.US,D,20240801,000000,12.79,12.85,12.65,12.81,1765979,0
+NVG.US,D,20240802,000000,12.87,12.93,12.85,12.88,781952,0
+NVG.US,D,20240805,000000,12.84,12.88,12.76,12.83,1074933,0
+NVG.US,D,20240806,000000,12.83,12.96,12.83,12.93,685973,0
+NVG.US,D,20240807,000000,12.99,12.99,12.9,12.91,786058,0
+NVG.US,D,20240808,000000,12.9,12.93,12.82,12.89,682929,0
+NVG.US,D,20240809,000000,12.92,12.925,12.83,12.9,732883,0
+NVG.US,D,20240812,000000,12.88,12.88,12.81,12.855,498440,0
+NVG.US,D,20240813,000000,12.85,12.92,12.85,12.88,861867,0
+NVG.US,D,20240814,000000,12.92,12.925,12.885,12.9,542441,0
+NVG.US,D,20240815,000000,12.76,12.82,12.74,12.79,591903,0
+NVG.US,D,20240816,000000,12.85,12.87,12.77,12.8,375863,0
+NVG.US,D,20240819,000000,12.83,12.9,12.77,12.79,584400,0
+NVG.US,D,20240820,000000,12.82,12.82,12.75,12.78,507870,0
+NVG.US,D,20240821,000000,12.8,12.81,12.77,12.8,642475,0
+NVG.US,D,20240822,000000,12.83,12.83,12.72,12.77,464908,0
+NVG.US,D,20240823,000000,12.82,12.825,12.78,12.79,310975,0
+NVG.US,D,20240826,000000,12.85,12.87,12.8121,12.83,496502,0
+NVG.US,D,20240827,000000,12.83,12.84,12.78,12.81,566204,0
+NVG.US,D,20240828,000000,12.82,12.86,12.77,12.85,479445,0
+NVG.US,D,20240829,000000,12.87,12.89,12.85,12.89,371945,0
+NVG.US,D,20240830,000000,12.9,13.028,12.8852,13.02,571849,0
+NVG.US,D,20240903,000000,13.05,13.08,13.02,13.07,464709,0
+NVG.US,D,20240904,000000,13.07,13.1,13.05,13.065,468181,0
+NVG.US,D,20240905,000000,13.12,13.16,13.07,13.15,711204,0
+NVG.US,D,20240906,000000,13.2,13.2,13.13,13.14,560499,0
+NVG.US,D,20240909,000000,13.16,13.2,13.13,13.18,491116,0
+NVG.US,D,20240910,000000,13.21,13.22,13.17,13.2,525445,0
+NVG.US,D,20240911,000000,13.25,13.325,13.22,13.29,542007,0
+NVG.US,D,20240912,000000,13.38,13.415,13.355,13.39,542249,0
+NVG.US,D,20240913,000000,13.36,13.42,13.3,13.3,779093,0
+NVG.US,D,20240916,000000,13.33,13.35,13.29,13.31,586186,0
+NVG.US,D,20240917,000000,13.33,13.35,13.2812,13.32,605184,0
+NVG.US,D,20240918,000000,13.34,13.34,13.27,13.28,493783,0
+NVG.US,D,20240919,000000,13.29,13.33,13.27,13.3,572179,0
+NVG.US,D,20240920,000000,13.33,13.3475,13.27,13.31,360919,0
+NVG.US,D,20240923,000000,13.32,13.33,13.29,13.32,435402,0
+NVG.US,D,20240924,000000,13.31,13.33,13.27,13.28,523348,0
+NVG.US,D,20240925,000000,13.31,13.32,13.27,13.27,314971,0
+NVG.US,D,20240926,000000,13.31,13.3363,13.29,13.3,381924,0
+NVG.US,D,20240927,000000,13.35,13.39,13.335,13.35,400611,0
+NVG.US,D,20240930,000000,13.385,13.42,13.38,13.39,572657,0
+NVG.US,D,20241001,000000,13.49,13.56,13.462,13.52,758799,0
+NVG.US,D,20241002,000000,13.5,13.52,13.455,13.52,564098,0
+NVG.US,D,20241003,000000,13.51,13.53,13.45,13.45,643209,0
+NVG.US,D,20241004,000000,13.4,13.4,13.305,13.37,561387,0
+NVG.US,D,20241007,000000,13.37,13.37,13.13,13.17,1125681,0
+NVG.US,D,20241008,000000,13.16,13.32,13.15,13.32,788638,0
+NVG.US,D,20241009,000000,13.25,13.37,13.25,13.32,355775,0
+NVG.US,D,20241010,000000,13.3,13.37,13.28,13.35,473662,0
+NVG.US,D,20241011,000000,13.35,13.45,13.33,13.38,399392,0
+NVG.US,D,20241014,000000,13.39,13.4,13.3,13.33,381984,0
+NVG.US,D,20241015,000000,13.29,13.3189,13.24,13.26,478586,0
+NVG.US,D,20241016,000000,13.29,13.34,13.2701,13.32,301903,0
+NVG.US,D,20241017,000000,13.3,13.37,13.28,13.36,463324,0
+NVG.US,D,20241018,000000,13.4,13.42,13.37,13.38,272273,0
+NVG.US,D,20241021,000000,13.37,13.39,13.25,13.25,447308,0
+NVG.US,D,20241022,000000,13.31,13.31,13.11,13.11,524648,0
+NVG.US,D,20241023,000000,13.07,13.1,12.8,12.82,969693,0
+NVG.US,D,20241024,000000,12.84,12.88,12.67,12.69,993735,0
+NVG.US,D,20241025,000000,12.69,12.81,12.65,12.65,545051,0
+NVG.US,D,20241028,000000,12.68,12.75,12.59,12.59,527915,0
+NVG.US,D,20241029,000000,12.53,12.5841,12.46,12.56,501384,0
+NVG.US,D,20241030,000000,12.59,12.65,12.56,12.64,472035,0
+NVG.US,D,20241031,000000,12.64,12.79,12.58,12.79,767621,0
+NVG.US,D,20241101,000000,12.84,12.86,12.52,12.54,1749238,0
+NVG.US,D,20241104,000000,12.6,12.72,12.55,12.57,1121822,0
+NVG.US,D,20241105,000000,12.63,12.64,12.56,12.64,559328,0
+NVG.US,D,20241106,000000,12.53,12.54,12.39,12.43,913521,0
+NVG.US,D,20241107,000000,12.52,12.66,12.49,12.66,687480,0
+NVG.US,D,20241108,000000,12.73,12.85,12.72,12.84,1230904,0
+NVG.US,D,20241111,000000,12.89,12.93,12.845,12.86,396807,0
+NVG.US,D,20241112,000000,12.845,12.89,12.71,12.81,678926,0
+NVG.US,D,20241113,000000,12.855,12.99,12.82,12.94,719301,0
+NVG.US,D,20241114,000000,12.98,13.08,12.95,13.04,595843,0
+NVG.US,D,20241115,000000,12.92,12.935,12.84,12.86,483136,0
+NVG.US,D,20241118,000000,12.83,12.86,12.77,12.79,482362,0
+NVG.US,D,20241119,000000,12.82,12.85,12.79,12.84,307990,0
+NVG.US,D,20241120,000000,12.835,12.93,12.77,12.79,423477,0
+NVG.US,D,20241121,000000,12.84,12.86,12.72,12.74,436267,0
+NVG.US,D,20241122,000000,12.79,12.915,12.78,12.89,427217,0
+NVG.US,D,20241125,000000,13.02,13.04,12.835,12.9,756427,0
+NVG.US,D,20241126,000000,12.87,13,12.84,13,384766,0
+NVG.US,D,20241127,000000,13.0396,13.15,13.02,13.13,534650,0
+NVG.US,D,20241129,000000,13.2,13.25,13.15,13.24,322094,0
+NVG.US,D,20241202,000000,13.29,13.3,13.2099,13.25,711448,0
+NVG.US,D,20241203,000000,13.29,13.33,13.2,13.25,395335,0
+NVG.US,D,20241204,000000,13.2108,13.34,13.2108,13.33,538030,0
+NVG.US,D,20241205,000000,13.33,13.37,13.1222,13.16,730912,0
+NVG.US,D,20241206,000000,13.22,13.23,13.085,13.19,585546,0
+NVG.US,D,20241209,000000,13.187,13.23,13.075,13.17,488976,0
+NVG.US,D,20241210,000000,13.15,13.23,13.14,13.22,634338,0
+NVG.US,D,20241211,000000,13.24,13.27,13.12,13.19,508468,0
+NVG.US,D,20241212,000000,13.205,13.21,12.925,12.95,736252,0
+NVG.US,D,20241213,000000,12.8348,12.8893,12.71,12.74,711003,0
+NVG.US,D,20241216,000000,12.76,12.83,12.51,12.59,1028922,0
+NVG.US,D,20241217,000000,12.5954,12.6,12.44,12.47,612914,0
+NVG.US,D,20241218,000000,12.46,12.49,12.31,12.35,831710,0
+NVG.US,D,20241219,000000,12.315,12.32,12.1,12.14,1260443,0
+NVG.US,D,20241220,000000,12.23,12.29,12.12,12.15,809721,0
+NVG.US,D,20241223,000000,12.19,12.21,12.08,12.1,1208583,0
+NVG.US,D,20241224,000000,12.07,12.13,12.05,12.11,875623,0
+NVG.US,D,20241226,000000,12.09,12.21,12.0819,12.16,1345846,0
+NVG.US,D,20241227,000000,12.14,12.17,12.045,12.11,1282842,0
+NVG.US,D,20241230,000000,12.11,12.18,12.07,12.12,1787632,0
+NVG.US,D,20241231,000000,12.14,12.27,12.1182,12.26,1417443,0
+NVG.US,D,20250102,000000,12.337,12.445,12.27,12.44,495125,0
+NVG.US,D,20250103,000000,12.4101,12.51,12.4101,12.49,485146,0
+NVG.US,D,20250106,000000,12.44,12.475,12.35,12.43,774169,0
+NVG.US,D,20250107,000000,12.45,12.45,12.27,12.3,703147,0
+NVG.US,D,20250108,000000,12.3,12.38,12.22,12.33,416269,0
+NVG.US,D,20250110,000000,12.2695,12.3,12.17,12.25,566766,0
+NVG.US,D,20250113,000000,12.25,12.27,12.16,12.27,676653,0
+NVG.US,D,20250114,000000,12.33,12.34,12.22,12.29,446347,0
+NVG.US,D,20250115,000000,12.44,12.44,12.24,12.28,803909,0
+NVG.US,D,20250116,000000,12.3,12.31,12.235,12.28,646758,0
+NVG.US,D,20250117,000000,12.3399,12.4191,12.3,12.35,451955,0
+NVG.US,D,20250121,000000,12.4,12.545,12.38,12.52,535568,0
+NVG.US,D,20250122,000000,12.525,12.58,12.43,12.48,317009,0
+NVG.US,D,20250123,000000,12.45,12.5,12.295,12.42,626051,0
+NVG.US,D,20250124,000000,12.4,12.51,12.37,12.46,328140,0
+NVG.US,D,20250127,000000,12.426,12.49,12.3995,12.48,530322,0
+NVG.US,D,20250128,000000,12.485,12.53,12.395,12.42,342601,0
+NVG.US,D,20250129,000000,12.43,12.48,12.3611,12.42,311903,0
+NVG.US,D,20250130,000000,12.45,12.56,12.42,12.48,470352,0
+NVG.US,D,20250131,000000,12.55,12.64,12.515,12.61,561741,0
+NVG.US,D,20250203,000000,12.641,12.69,12.57,12.67,577782,0
+NVG.US,D,20250204,000000,12.65,12.7,12.61,12.62,650283,0
+NVG.US,D,20250205,000000,12.685,12.73,12.63,12.66,629309,0
+NVG.US,D,20250206,000000,12.66,12.76,12.65,12.76,285039,0
+NVG.US,D,20250207,000000,12.72,12.75,12.66,12.72,347294,0
+NVG.US,D,20250210,000000,12.75,12.78,12.73,12.74,339272,0
+NVG.US,D,20250211,000000,12.725,12.77,12.7,12.76,240411,0
+NVG.US,D,20250212,000000,12.67,12.67,12.42,12.58,671573,0
+NVG.US,D,20250213,000000,12.6,12.7,12.575,12.62,704058,0
+NVG.US,D,20250214,000000,12.63,12.67,12.61,12.65,379384,0
+NVG.US,D,20250218,000000,12.66,12.74,12.6543,12.7,437021,0
+NVG.US,D,20250219,000000,12.73,12.75,12.7,12.73,358222,0
+NVG.US,D,20250220,000000,12.75,12.79,12.72,12.75,396987,0
+NVG.US,D,20250221,000000,12.76,12.78,12.72,12.73,378972,0
+NVG.US,D,20250224,000000,12.745,12.771,12.7012,12.74,367632,0
+NVG.US,D,20250225,000000,12.77,12.839,12.77,12.82,462365,0
+NVG.US,D,20250226,000000,12.817,12.88,12.8,12.86,291265,0
+NVG.US,D,20250227,000000,12.89,12.91,12.83,12.86,223152,0
+NVG.US,D,20250228,000000,12.8305,12.911,12.8305,12.91,599332,0
+NVG.US,D,20250303,000000,12.89,12.98,12.8,12.82,743716,0
+NVG.US,D,20250304,000000,12.81,12.8122,12.71,12.73,343331,0
+NVG.US,D,20250305,000000,12.75,12.78,12.71,12.74,303717,0
+NVG.US,D,20250306,000000,12.74,12.765,12.61,12.65,375506,0
+NVG.US,D,20250307,000000,12.69,12.7,12.609,12.64,313448,0
+NVG.US,D,20250310,000000,12.6505,12.7,12.61,12.68,345354,0
+NVG.US,D,20250311,000000,12.685,12.72,12.63,12.64,618456,0
+NVG.US,D,20250312,000000,12.65,12.68,12.55,12.57,250835,0
+NVG.US,D,20250313,000000,12.56,12.58,12.47,12.58,361186,0
+NVG.US,D,20250314,000000,12.43,12.51,12.4,12.43,321044,0
+NVG.US,D,20250317,000000,12.4301,12.47,12.37,12.4,365991,0
+NVG.US,D,20250318,000000,12.381,12.4,12.31,12.34,306802,0
+NVG.US,D,20250319,000000,12.3139,12.33,12.2095,12.27,403017,0
+NVG.US,D,20250320,000000,12.328,12.41,12.3,12.39,465677,0
+NVG.US,D,20250321,000000,12.4359,12.47,12.39,12.44,213673,0
+NVG.US,D,20250324,000000,12.48,12.52,12.41,12.47,493459,0
+NVG.US,D,20250325,000000,12.46,12.46,12.32,12.34,393358,0
+NVG.US,D,20250326,000000,12.3,12.315,12.15,12.18,448391,0
+NVG.US,D,20250327,000000,12.18,12.2,12.13,12.2,297292,0
+NVG.US,D,20250328,000000,12.26,12.31,12.22,12.27,429149,0
+NVG.US,D,20250331,000000,12.3,12.4101,12.28,12.38,360399,0
+NVG.US,D,20250401,000000,12.45,12.5099,12.405,12.42,587538,0
+NVG.US,D,20250402,000000,12.468,12.5,12.4,12.42,213560,0
+NVG.US,D,20250403,000000,12.46,12.49,12.41,12.45,402486,0
+NVG.US,D,20250404,000000,12.41,12.48,12.12,12.13,766859,0
+NVG.US,D,20250407,000000,11.995,12.02,11.7,11.73,1122911,0
+NVG.US,D,20250408,000000,11.8,11.82,11.295,11.35,1822638,0
+NVG.US,D,20250409,000000,11.16,11.71,10.9975,11.65,1613858,0
+NVG.US,D,20250410,000000,11.52,11.5838,11.34,11.48,840610,0
+NVG.US,D,20250411,000000,11.48,11.54,11.29,11.51,562123,0
+NVG.US,D,20250414,000000,11.6339,11.73,11.56,11.68,547388,0
+NVG.US,D,20250415,000000,11.6,11.7099,11.59,11.64,459770,0
+NVG.US,D,20250416,000000,11.638,11.67,11.5166,11.6,745260,0
+NVG.US,D,20250417,000000,11.61,11.6486,11.5701,11.6,405439,0
+NVG.US,D,20250421,000000,11.54,11.614,11.34,11.36,665410,0
+NVG.US,D,20250422,000000,11.45,11.51,11.39,11.48,524261,0
+NVG.US,D,20250423,000000,11.64,11.71,11.49,11.57,670822,0
+NVG.US,D,20250424,000000,11.64,11.718,11.6,11.68,497372,0
+NVG.US,D,20250425,000000,11.75,11.84,11.71,11.79,346262,0
+NVG.US,D,20250428,000000,11.82,11.87,11.72,11.84,391776,0
+NVG.US,D,20250429,000000,11.82,11.92,11.79,11.84,539644,0
+NVG.US,D,20250430,000000,11.76,11.93,11.73,11.92,518551,0
+NVG.US,D,20250501,000000,11.96,12.12,11.955,11.99,522346,0
+NVG.US,D,20250502,000000,11.96,12.015,11.94,11.98,219541,0
+NVG.US,D,20250505,000000,11.93,11.972516,11.9,11.93,348698,0
+NVG.US,D,20250506,000000,11.92,12.04,11.9,12,293847,0
+NVG.US,D,20250507,000000,12.0222,12.1,11.99,11.99,308748,0
+NVG.US,D,20250508,000000,12.045,12.12,12,12.01,381179,0
+NVG.US,D,20250509,000000,12.04,12.09,12.02,12.05,303650,0
+NVG.US,D,20250512,000000,12.06,12.08,12,12.02,479653,0
+NVG.US,D,20250513,000000,12.01,12.04,11.93,11.99,573633,0
+NVG.US,D,20250514,000000,12.03,12.03,11.9001,11.96,821497,0
+NVG.US,D,20250515,000000,11.89,12.0682,11.885,12.02,567373,0
+NVG.US,D,20250516,000000,12.07,12.07,11.98,12,388947,0
+NVG.US,D,20250519,000000,11.91,12,11.8892,11.97,421184,0
+NVG.US,D,20250520,000000,11.96,11.98,11.92,11.94,380909,0
+NVG.US,D,20250521,000000,11.91,11.95,11.75,11.75,443092,0
+NVG.US,D,20250522,000000,11.725,11.8699,11.67,11.86,449632,0
+NVG.US,D,20250523,000000,11.85,11.85,11.7601,11.79,316821,0
+NVG.US,D,20250527,000000,11.88,12,11.86,11.96,454794,0
+NVG.US,D,20250528,000000,11.99,11.9959,11.85,11.9,284828,0
+NVG.US,D,20250529,000000,11.91,11.93,11.85,11.91,300566,0
+NVG.US,D,20250530,000000,11.92,11.94,11.89,11.92,421006,0
+NVG.US,D,20250602,000000,11.91,11.92,11.82,11.85,494998,0
+NVG.US,D,20250603,000000,11.9,11.9,11.8,11.82,415374,0
+NVG.US,D,20250604,000000,11.8573,11.8699,11.8002,11.83,511025,0
+NVG.US,D,20250605,000000,11.82,11.88,11.82,11.85,262792,0
+NVG.US,D,20250606,000000,11.83,11.85,11.8,11.82,242336,0
+NVG.US,D,20250609,000000,11.82,11.89,11.8,11.8,434428,0
+NVG.US,D,20250610,000000,11.82,11.86,11.81,11.85,382733,0
+NVG.US,D,20250611,000000,11.85,11.94,11.85,11.89,423835,0
+NVG.US,D,20250612,000000,11.91,11.97,11.91,11.93,446140,0
+NVG.US,D,20250613,000000,11.83,11.84,11.77,11.78,446874,0
+NVG.US,D,20250616,000000,11.835,11.88,11.73,11.77,526495,0
+NVG.US,D,20250617,000000,11.78,11.8,11.73,11.77,526767,0
+NVG.US,D,20250618,000000,11.7701,11.82,11.73,11.73,430080,0
+NVG.US,D,20250620,000000,11.75,11.79,11.73,11.73,288814,0
+NVG.US,D,20250623,000000,11.77,11.81,11.73,11.78,292885,0
+NVG.US,D,20250624,000000,11.78,11.85,11.74,11.79,459226,0
+NVG.US,D,20250625,000000,11.79,11.81,11.76,11.79,312294,0
+NVG.US,D,20250626,000000,11.818,11.861,11.78,11.86,340010,0
+NVG.US,D,20250627,000000,11.87,11.9,11.83,11.84,400249,0
+NVG.US,D,20250630,000000,11.9,11.93,11.86,11.93,422707,0
+NVG.US,D,20250701,000000,11.9699,12.01,11.955,12.01,689261,0
+NVG.US,D,20250702,000000,12.01,12.05,11.98,12.05,482515,0
+NVG.US,D,20250703,000000,12.035,12.05,12.02,12.03,243918,0
+NVG.US,D,20250707,000000,12.0199,12.03,11.97,12,412279,0
+NVG.US,D,20250708,000000,11.98,11.99,11.94,11.98,316693,0
+NVG.US,D,20250709,000000,11.995,12,11.95,11.98,402523,0
+NVG.US,D,20250710,000000,11.88,12.02,11.88,11.98,387203,0
+NVG.US,D,20250711,000000,11.9108,11.93,11.88,11.92,333727,0
+NVG.US,D,20250714,000000,11.91,11.95,11.86,11.92,554646,0
+NVG.US,D,20250715,000000,11.89,11.89,11.8,11.83,424834,0
+NVG.US,D,20250716,000000,11.8,11.81,11.68,11.69,664941,0
+NVG.US,D,20250717,000000,11.685,11.69,11.59,11.59,684902,0
+NVG.US,D,20250718,000000,11.61,11.62,11.54,11.58,623647,0
+NVG.US,D,20250721,000000,11.5926,11.6413,11.55,11.56,404885,0
+NVG.US,D,20250722,000000,11.57,11.64,11.52,11.61,579970,0
+NVG.US,D,20250723,000000,11.585,11.585,11.51,11.51,546508,0
+NVG.US,D,20250724,000000,11.515,11.58,11.5,11.54,465703,0
+NVG.US,D,20250725,000000,11.5583,11.63,11.55,11.61,434620,0
+NVG.US,D,20250728,000000,11.61,11.65,11.57,11.58,337324,0
+NVG.US,D,20250729,000000,11.57,11.61,11.552,11.59,681210,0
+NVG.US,D,20250730,000000,11.56,11.6,11.51,11.51,432500,0
+NVG.US,D,20250731,000000,11.555,11.65,11.555,11.65,500588,0
+NVG.US,D,20250801,000000,11.675,11.81,11.66,11.75,676676,0
+NVG.US,D,20250804,000000,11.7805,11.84,11.74,11.76,411382,0
+NVG.US,D,20250805,000000,11.79,11.84,11.77,11.8,458087,0
+NVG.US,D,20250806,000000,11.81,11.8279,11.74,11.78,470971,0
+NVG.US,D,20250807,000000,11.8,11.81,11.75,11.78,317437,0
+NVG.US,D,20250808,000000,11.81,11.81,11.75,11.78,502678,0
+NVG.US,D,20250811,000000,11.82,11.85,11.81,11.84,449580,0
+NVG.US,D,20250812,000000,11.84,11.88,11.82,11.85,614523,0
+NVG.US,D,20250813,000000,11.88,11.89,11.85,11.86,627819,0
+NVG.US,D,20250814,000000,11.865,11.88,11.8,11.82,451523,0
+NVG.US,D,20250815,000000,11.74,11.78,11.68,11.7,396305,0
+NVG.US,D,20250818,000000,11.725,11.73,11.64,11.64,392284,0
+NVG.US,D,20250819,000000,11.665,11.68,11.61,11.63,423783,0
+NVG.US,D,20250820,000000,11.61,11.63,11.55,11.58,489847,0
+NVG.US,D,20250821,000000,11.59,11.59,11.53,11.55,395327,0
+NVG.US,D,20250822,000000,11.63,11.68,11.59,11.63,681026,0
+NVG.US,D,20250825,000000,11.65,11.695,11.64,11.65,460314,0
+NVG.US,D,20250826,000000,11.7,11.71,11.64,11.71,531108,0
+NVG.US,D,20250827,000000,11.71,11.77,11.71,11.77,534815,0
+NVG.US,D,20250828,000000,11.81,11.84,11.755,11.8,507966,0
+NVG.US,D,20250829,000000,11.82,11.86,11.8,11.86,629964,0
+NVG.US,D,20250902,000000,11.84,11.88,11.78,11.81,758022,0
+NVG.US,D,20250903,000000,11.82,11.87,11.8,11.83,620468,0
+NVG.US,D,20250904,000000,11.8572,11.8572,11.81,11.83,527599,0
+NVG.US,D,20250905,000000,11.8896,11.98,11.88,11.98,1111228,0
+NVG.US,D,20250908,000000,12.02,12.2,12.02,12.2,743892,0
+NVG.US,D,20250909,000000,12.23,12.24,12.15,12.2,513133,0
+NVG.US,D,20250910,000000,12.265,12.35,12.26,12.35,502279,0
+NVG.US,D,20250911,000000,12.4,12.44,12.38,12.4,475221,0
+NVG.US,D,20250912,000000,12.41,12.42,12.36,12.37,478848,0
+NVG.US,D,20250915,000000,12.33,12.35,12.24,12.33,458692,0
+NVG.US,D,20250916,000000,12.37,12.38,12.25,12.28,537716,0
+NVG.US,D,20250917,000000,12.34,12.36,12.16,12.27,496250,0
+NVG.US,D,20250918,000000,12.27,12.28,12.165,12.21,521175,0
+NVG.US,D,20250919,000000,12.24,12.26,12.17,12.23,486433,0
+NVG.US,D,20250922,000000,12.23,12.27,12.12,12.17,617124,0
+NVG.US,D,20250923,000000,12.17,12.3,12.1699,12.3,763306,0
+NVG.US,D,20250924,000000,12.25,12.27,12.19,12.22,590473,0
+NVG.US,D,20250925,000000,12.225,12.26,12.2,12.24,482821,0
+NVG.US,D,20250926,000000,12.28,12.285,12.255,12.28,396180,0
+NVG.US,D,20250929,000000,12.34,12.35,12.24,12.25,535619,0
+NVG.US,D,20250930,000000,12.29,12.315,12.2612,12.29,630435,0
+NVG.US,D,20251001,000000,12.34,12.42,12.33,12.42,798552,0
+NVG.US,D,20251002,000000,12.42,12.44,12.35,12.37,457806,0
+NVG.US,D,20251003,000000,12.37,12.38,12.272,12.28,435319,0
+NVG.US,D,20251006,000000,12.27,12.27,12.1514,12.23,747224,0
+NVG.US,D,20251007,000000,12.26,12.31,12.23,12.31,482857,0
+NVG.US,D,20251008,000000,12.34,12.44,12.34,12.41,403147,0
+NVG.US,D,20251009,000000,12.4181,12.455,12.38,12.39,426922,0
+NVG.US,D,20251010,000000,12.45,12.5,12.3914,12.41,542967,0
+NVG.US,D,20251013,000000,12.4174,12.5,12.41,12.5,282045,0
+NVG.US,D,20251014,000000,12.485,12.5,12.45,12.46,545968,0
+NVG.US,D,20251015,000000,12.41,12.4567,12.39,12.41,310580,0
+NVG.US,D,20251016,000000,12.433,12.46,12.4,12.42,276643,0
+NVG.US,D,20251017,000000,12.44,12.44,12.285,12.38,542683,0
+NVG.US,D,20251020,000000,12.41,12.45,12.405,12.42,397835,0
+NVG.US,D,20251021,000000,12.445,12.45,12.41,12.41,324033,0
+NVG.US,D,20251022,000000,12.415,12.44,12.39,12.42,406260,0
+NVG.US,D,20251023,000000,12.42,12.49,12.4095,12.49,252884,0
+NVG.US,D,20251024,000000,12.51,12.58,12.48,12.48,512396,0
+NVG.US,D,20251027,000000,12.55,12.56,12.5,12.53,378054,0
+NVG.US,D,20251028,000000,12.55,12.5636,12.52,12.54,390409,0
+NVG.US,D,20251029,000000,12.53,12.55,12.41,12.41,752159,0
+NVG.US,D,20251030,000000,12.4,12.47,12.345,12.47,704007,0
+NVG.US,D,20251031,000000,12.51,12.56,12.49,12.56,632733,0
+NVG.US,D,20251103,000000,12.535,12.56,12.5,12.53,547943,0
+NVG.US,D,20251104,000000,12.54,12.59,12.535,12.56,584094,0
+NVG.US,D,20251105,000000,12.57,12.61,12.54,12.54,685937,0
+NVG.US,D,20251106,000000,12.58,12.61,12.51,12.53,604860,0
+NVG.US,D,20251107,000000,12.515,12.52,12.41,12.47,977111,0
+NVG.US,D,20251110,000000,12.53,12.55,12.47,12.51,449414,0
+NVG.US,D,20251111,000000,12.56,12.72,12.54,12.72,763480,0
+NVG.US,D,20251112,000000,12.71,12.74,12.63,12.66,595556,0
+NVG.US,D,20251113,000000,12.67,12.68,12.62,12.64,456770,0
+NVG.US,D,20251114,000000,12.552,12.62,12.5,12.58,539153,0
+NVG.US,D,20251117,000000,12.57,12.5899,12.51,12.54,463146,0
+NVG.US,D,20251118,000000,12.55,12.58,12.545,12.57,537352,0
+NVG.US,D,20251119,000000,12.56,12.57,12.52,12.53,389538,0
+NVG.US,D,20251120,000000,12.55,12.58,12.5,12.53,370808,0
+NVG.US,D,20251121,000000,12.535,12.62,12.46,12.57,613931,0
+NVG.US,D,20251124,000000,12.5701,12.63,12.57,12.62,441742,0
+NVG.US,D,20251125,000000,12.59,12.66,12.59,12.64,680173,0
+NVG.US,D,20251126,000000,12.63,12.66,12.6,12.64,484943,0
+NVG.US,D,20251128,000000,12.635,12.7,12.62,12.7,435286,0
+NVG.US,D,20251201,000000,12.64,12.65,12.54,12.61,903237,0
+NVG.US,D,20251202,000000,12.65,12.65,12.54,12.62,955184,0
+NVG.US,D,20251203,000000,12.635,12.6855,12.58,12.68,690939,0
+NVG.US,D,20251204,000000,12.6814,12.73,12.68,12.7,899609,0
+NVG.US,D,20251205,000000,12.71,12.73,12.65,12.7,609898,0
+NVG.US,D,20251208,000000,12.7,12.71,12.61,12.67,565213,0
+NVG.US,D,20251209,000000,12.7,12.73,12.65,12.65,511854,0
+NVG.US,D,20251210,000000,12.67,12.74,12.645,12.73,885693,0
+NVG.US,D,20251211,000000,12.75,12.785,12.73,12.76,788661,0
+NVG.US,D,20251212,000000,12.7183,12.7499,12.68,12.72,602214,0
+NVG.US,D,20251215,000000,12.675,12.68,12.59,12.59,571884,0
+NVG.US,D,20251216,000000,12.59,12.6,12.515,12.53,726943,0
+NVG.US,D,20251217,000000,12.57,12.6,12.52,12.56,643876,0
+NVG.US,D,20251218,000000,12.585,12.6399,12.53,12.53,611523,0
+NVG.US,D,20251219,000000,12.5463,12.58,12.49,12.49,575376,0
+NVG.US,D,20251222,000000,12.5,12.54,12.45,12.5,618425,0
+NVG.US,D,20251223,000000,12.46,12.5283,12.4244,12.48,950715,0
+NVG.US,D,20251224,000000,12.515,12.54,12.5017,12.54,433923,0
+NVG.US,D,20251226,000000,12.55,12.55,12.5,12.53,897215,0
+NVG.US,D,20251229,000000,12.52,12.56,12.46,12.51,1336057,0
+NVG.US,D,20251230,000000,12.54,12.66,12.54,12.66,888915,0
+NVG.US,D,20251231,000000,12.65,12.7,12.6,12.66,716059,0
+NVG.US,D,20260102,000000,12.67,12.68,12.63,12.67,499366,0
+NVG.US,D,20260105,000000,12.66,12.665,12.55,12.64,1003737,0
+NVG.US,D,20260106,000000,12.64,12.65,12.6,12.64,563639,0
+NVG.US,D,20260107,000000,12.68,12.73,12.6646,12.72,636666,0
+NVG.US,D,20260108,000000,12.72,12.72,12.69,12.69,741066,0
+NVG.US,D,20260109,000000,12.71,12.76,12.71,12.75,579109,0
+NVG.US,D,20260112,000000,12.74,12.8,12.71,12.8,684398,0
+NVG.US,D,20260113,000000,12.785,12.8,12.715,12.78,717859,0
+NVG.US,D,20260114,000000,12.79,12.93,12.77,12.93,849062,0
+NVG.US,D,20260115,000000,12.84,12.84,12.76,12.8,602876,0
+NVG.US,D,20260116,000000,12.8,12.83,12.75,12.83,527496,0
+NVG.US,D,20260120,000000,12.78,12.82,12.735,12.82,626015,0
+NVG.US,D,20260121,000000,12.77,12.82,12.61,12.69,1072883,0
+NVG.US,D,20260122,000000,12.715,12.73,12.6146,12.62,552978,0
+NVG.US,D,20260123,000000,12.63,12.66,12.585,12.64,734432,0
+NVG.US,D,20260126,000000,12.6701,12.71,12.55,12.55,703513,0
+NVG.US,D,20260127,000000,12.57,12.67,12.525,12.67,531279,0
+NVG.US,D,20260128,000000,12.675,12.78,12.67,12.78,495408,0
+NVG.US,D,20260129,000000,12.775,12.79,12.71,12.78,501028,0
+NVG.US,D,20260130,000000,12.79,12.85,12.76,12.85,546728,0
+NVG.US,D,20260202,000000,12.87,12.92,12.83,12.89,774404,0
+NVG.US,D,20260203,000000,12.91,12.97,12.85,12.87,628656,0
+NVG.US,D,20260204,000000,12.875,12.955,12.79,12.89,571683,0
+NVG.US,D,20260205,000000,12.91,12.97,12.88,12.97,638085,0
+NVG.US,D,20260206,000000,12.98,13.07,12.94,13.06,710872,0
+NVG.US,D,20260209,000000,13.04,13.21,13.04,13.21,604702,0
+NVG.US,D,20260210,000000,13.21,13.26,13.18,13.23,407633,0
+NVG.US,D,20260211,000000,13.22,13.36,13.15,13.33,711968,0
+NVG.US,D,20260212,000000,13.375,13.585,13.23,13.38,1623337,0
+NVG.US,D,20260213,000000,13.3,13.37,13.215,13.37,807327,0
+NVG.US,D,20260217,000000,13.39,13.39,13.31,13.35,484768,0
+NVG.US,D,20260218,000000,13.34,13.36,13.2701,13.35,553061,0
diff --git a/daily/us/nysemkt stocks/obe.us.txt b/daily/us/nysemkt stocks/obe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4e348fa56fe48e6d9fb80ef0720029a4412a9ed3
--- /dev/null
+++ b/daily/us/nysemkt stocks/obe.us.txt	
@@ -0,0 +1,1013 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OBE.US,D,20220201,000000,7.57,7.94,7.34,7.62,800972,0
+OBE.US,D,20220202,000000,7.76,7.85,7.25,7.35,457572,0
+OBE.US,D,20220203,000000,7.41,7.49,6.8,7.29,459129,0
+OBE.US,D,20220204,000000,7.3,7.32,7.11,7.27,348525,0
+OBE.US,D,20220207,000000,7.35,7.47,7.24,7.41,330344,0
+OBE.US,D,20220208,000000,7.32,7.35,6.89,6.98,612670,0
+OBE.US,D,20220209,000000,6.96,7.39,6.73,7.26,505553,0
+OBE.US,D,20220210,000000,7.01,7.36,6.97,7.07,609875,0
+OBE.US,D,20220211,000000,7.15,7.4499,7.08,7.42,379849,0
+OBE.US,D,20220214,000000,7.42,7.74,7.22,7.715,377627,0
+OBE.US,D,20220215,000000,7.59,8.05,7.4,7.96,797030,0
+OBE.US,D,20220216,000000,8.1,8.62,8.1,8.22,724736,0
+OBE.US,D,20220217,000000,8.27,8.4,7.99,8.1,300120,0
+OBE.US,D,20220218,000000,8.08,8.08,7.54,7.6,584582,0
+OBE.US,D,20220222,000000,7.76,7.97,7.3,7.43,454850,0
+OBE.US,D,20220223,000000,7.5,8.43,7.5,8.4,877949,0
+OBE.US,D,20220224,000000,8.8,8.8,7.51,8.65,1107734,0
+OBE.US,D,20220225,000000,8.6,8.68,8.2,8.55,651436,0
+OBE.US,D,20220228,000000,8.55,8.7,8.34,8.48,666744,0
+OBE.US,D,20220301,000000,8.53,8.83,8.23,8.29,804427,0
+OBE.US,D,20220302,000000,8.32,8.51,7.9869,8.15,672685,0
+OBE.US,D,20220303,000000,8,8.27,7.9,8.05,527223,0
+OBE.US,D,20220304,000000,8.22,8.53,8.05,8.44,538836,0
+OBE.US,D,20220307,000000,8.75,8.8,8.15,8.58,797495,0
+OBE.US,D,20220308,000000,8.6,9,8.2472,8.45,1209487,0
+OBE.US,D,20220309,000000,8.26,8.36,7.8602,8.11,648175,0
+OBE.US,D,20220310,000000,8.24,8.43,7.99,8.15,484847,0
+OBE.US,D,20220311,000000,8.16,8.25,7.9064,8.04,433608,0
+OBE.US,D,20220314,000000,7.94,7.94,7.18,7.37,839088,0
+OBE.US,D,20220315,000000,6.95,7.21,6.74,7.2,1425733,0
+OBE.US,D,20220316,000000,7.32,7.52,7.05,7.18,610818,0
+OBE.US,D,20220317,000000,7.42,7.61,7.3401,7.53,730456,0
+OBE.US,D,20220318,000000,7.55,7.55,7.36,7.4,530916,0
+OBE.US,D,20220321,000000,7.65,7.86,7.46,7.84,869452,0
+OBE.US,D,20220322,000000,7.96,7.96,7.5849,7.8,467032,0
+OBE.US,D,20220323,000000,7.85,8.295,7.77,7.87,836744,0
+OBE.US,D,20220324,000000,7.93,8.1299,7.8,7.97,544518,0
+OBE.US,D,20220325,000000,7.96,8.83,7.8401,8.83,1165062,0
+OBE.US,D,20220328,000000,8.9,8.93,8.415,8.67,1204156,0
+OBE.US,D,20220329,000000,8.41,9,8.17,8.95,1388448,0
+OBE.US,D,20220330,000000,9.15,9.49,8.65,8.87,1175856,0
+OBE.US,D,20220331,000000,8.65,9.1,8.65,8.86,419931,0
+OBE.US,D,20220401,000000,8.77,9.1,8.666,8.87,476399,0
+OBE.US,D,20220404,000000,8.98,9.16,8.62,8.64,649331,0
+OBE.US,D,20220405,000000,8.79,9.2,8.79,9.05,820745,0
+OBE.US,D,20220406,000000,9.08,9.1,8.27,8.41,712433,0
+OBE.US,D,20220407,000000,8.53,8.9,8.25,8.6,448349,0
+OBE.US,D,20220408,000000,8.84,8.92,8.42,8.68,337550,0
+OBE.US,D,20220411,000000,8.5,8.5,8.095,8.22,611632,0
+OBE.US,D,20220412,000000,8.31,8.65,8.31,8.34,521908,0
+OBE.US,D,20220413,000000,8.59,9.35,8.59,9.27,1268338,0
+OBE.US,D,20220414,000000,9.1,9.26,8.85,9.11,460240,0
+OBE.US,D,20220418,000000,9.2,9.84,9.16,9.71,971990,0
+OBE.US,D,20220419,000000,9.63,9.63,9.13,9.18,778287,0
+OBE.US,D,20220420,000000,9.25,9.43,9.02,9.27,483749,0
+OBE.US,D,20220421,000000,9.51,9.51,8.59,8.67,650352,0
+OBE.US,D,20220422,000000,8.64,8.6758,8.1,8.2,611917,0
+OBE.US,D,20220425,000000,7.92,8.11,7.445,8,821698,0
+OBE.US,D,20220426,000000,8.01,8.25,7.85,7.91,404576,0
+OBE.US,D,20220427,000000,7.89,8.21,7.67,8.11,482283,0
+OBE.US,D,20220428,000000,8.17,8.45,7.8436,8.34,369072,0
+OBE.US,D,20220429,000000,8.4,8.56,8.08,8.19,327058,0
+OBE.US,D,20220502,000000,8.14,8.14,7.76,8.02,608630,0
+OBE.US,D,20220503,000000,8.02,8.7525,8.02,8.74,576168,0
+OBE.US,D,20220504,000000,8.75,8.92,8.01,8.48,1017674,0
+OBE.US,D,20220505,000000,8.47,8.7,7.82,7.97,698628,0
+OBE.US,D,20220506,000000,7.97,8,7.4,7.45,1191300,0
+OBE.US,D,20220509,000000,7.37,7.37,6.685,6.74,1559736,0
+OBE.US,D,20220510,000000,7.04,7.41,6.77,6.94,946706,0
+OBE.US,D,20220511,000000,7.13,7.5399,7.03,7.06,854651,0
+OBE.US,D,20220512,000000,7.02,7.14,6.7001,6.9,961734,0
+OBE.US,D,20220513,000000,7.15,7.49,6.96,7.44,614179,0
+OBE.US,D,20220516,000000,7.62,7.95,7.6,7.93,14053,0
+OBE.US,D,20220517,000000,8.28,8.33,8.02,8.16,677293,0
+OBE.US,D,20220518,000000,8.22,8.2899,7.775,7.88,714548,0
+OBE.US,D,20220519,000000,7.63,8.18,7.6,8.09,609834,0
+OBE.US,D,20220520,000000,8.01,8.25,7.92,8.18,465622,0
+OBE.US,D,20220523,000000,8.28,8.685,8.16,8.62,668843,0
+OBE.US,D,20220524,000000,8.5,8.609,8.2,8.41,454393,0
+OBE.US,D,20220525,000000,8.35,8.96,8.35,8.81,591146,0
+OBE.US,D,20220526,000000,8.92,9.29,8.89,8.99,933342,0
+OBE.US,D,20220527,000000,9.01,9.52,8.95,9.47,1072797,0
+OBE.US,D,20220531,000000,9.85,10.05,9.227,9.53,1440380,0
+OBE.US,D,20220601,000000,9.71,10.8988,9.68,10.8,1844653,0
+OBE.US,D,20220602,000000,10.84,11.2199,10.57,10.87,928362,0
+OBE.US,D,20220603,000000,10.74,11.57,10.74,11.53,851216,0
+OBE.US,D,20220606,000000,11.69,11.7815,10.96,11.3,1165407,0
+OBE.US,D,20220607,000000,11.3,11.8799,11.05,11.73,1035157,0
+OBE.US,D,20220608,000000,11.98,12.52,11.67,11.85,1524820,0
+OBE.US,D,20220609,000000,11.75,11.75,11.1,11.1,972167,0
+OBE.US,D,20220610,000000,11.01,11.35,10.76,10.97,1052330,0
+OBE.US,D,20220613,000000,10.25,10.8399,9.83,10.5,1180995,0
+OBE.US,D,20220614,000000,10.62,10.8199,9.83,10.09,889849,0
+OBE.US,D,20220615,000000,10.07,10.34,9.66,9.95,731931,0
+OBE.US,D,20220616,000000,9.56,9.8,9.36,9.68,1197967,0
+OBE.US,D,20220617,000000,9.71,9.7899,8.92,9.04,1691372,0
+OBE.US,D,20220621,000000,9.52,9.77,9.23,9.36,830688,0
+OBE.US,D,20220622,000000,8.67,8.92,8.48,8.54,961423,0
+OBE.US,D,20220623,000000,8.47,8.67,7.33,7.42,2002397,0
+OBE.US,D,20220624,000000,7.61,8.04,7.26,7.82,1093836,0
+OBE.US,D,20220627,000000,8.05,8.43,7.9,8.39,845425,0
+OBE.US,D,20220628,000000,8.79,8.85,8.41,8.67,985421,0
+OBE.US,D,20220629,000000,8.92,8.94,8.128,8.23,896139,0
+OBE.US,D,20220630,000000,7.93,8.1955,7.61,7.74,977126,0
+OBE.US,D,20220701,000000,7.82,7.86,7.43,7.78,581132,0
+OBE.US,D,20220705,000000,7.57,7.59,6.85,7.08,1078330,0
+OBE.US,D,20220706,000000,6.99,7.1579,6.42,6.87,1401328,0
+OBE.US,D,20220707,000000,7.18,7.5099,7.18,7.33,786234,0
+OBE.US,D,20220708,000000,7.4,7.455,7.09,7.17,595377,0
+OBE.US,D,20220711,000000,6.85,7.11,6.8321,6.91,455627,0
+OBE.US,D,20220712,000000,6.68,6.77,6.5,6.68,579289,0
+OBE.US,D,20220713,000000,6.57,6.79,6.49,6.71,468087,0
+OBE.US,D,20220714,000000,6.39,6.705,6.0652,6.69,817529,0
+OBE.US,D,20220715,000000,6.82,7,6.6224,6.85,344386,0
+OBE.US,D,20220718,000000,7.16,7.65,7.09,7.49,747669,0
+OBE.US,D,20220719,000000,7.54,7.89,7.4,7.83,666710,0
+OBE.US,D,20220720,000000,7.73,7.85,7.56,7.85,526775,0
+OBE.US,D,20220721,000000,7.43,7.62,7.24,7.42,483605,0
+OBE.US,D,20220722,000000,7.35,7.5,7.02,7.07,435102,0
+OBE.US,D,20220725,000000,7.17,7.52,7.17,7.4,394824,0
+OBE.US,D,20220726,000000,7.68,7.76,7.19,7.26,528382,0
+OBE.US,D,20220727,000000,7.54,7.76,7.2217,7.76,590883,0
+OBE.US,D,20220728,000000,8.14,8.32,7.59,8.03,1024829,0
+OBE.US,D,20220729,000000,8.23,8.545,8.16,8.51,689840,0
+OBE.US,D,20220801,000000,8.26,9.14,8.03,9.03,2057304,0
+OBE.US,D,20220802,000000,9.06,9.2,8.64,8.96,1174317,0
+OBE.US,D,20220803,000000,9.15,9.2,8.09,8.14,1303071,0
+OBE.US,D,20220804,000000,8.11,8.15,7.58,7.68,1130277,0
+OBE.US,D,20220805,000000,7.57,8.54,7.54,8.15,854982,0
+OBE.US,D,20220808,000000,8.21,8.6,8.12,8.57,715190,0
+OBE.US,D,20220809,000000,8.77,8.91,8.4242,8.53,577383,0
+OBE.US,D,20220810,000000,8.66,8.76,8.25,8.64,676140,0
+OBE.US,D,20220811,000000,8.95,9.23,8.84,9.11,524584,0
+OBE.US,D,20220812,000000,8.96,9.135,8.8012,9,668268,0
+OBE.US,D,20220815,000000,8.5,8.83,8.18,8.78,851927,0
+OBE.US,D,20220816,000000,8.88,9.08,8.3796,8.45,790512,0
+OBE.US,D,20220817,000000,8.45,8.64,8.31,8.46,576792,0
+OBE.US,D,20220818,000000,8.64,9.245,8.64,9.15,1158483,0
+OBE.US,D,20220819,000000,8.8,9.13,8.77,8.86,794379,0
+OBE.US,D,20220822,000000,8.69,9.01,8.52,8.95,644927,0
+OBE.US,D,20220823,000000,9.2,10.2947,9.13,9.73,1756604,0
+OBE.US,D,20220824,000000,9.83,9.98,9.54,9.92,897820,0
+OBE.US,D,20220825,000000,10,10.16,9.8,9.85,538156,0
+OBE.US,D,20220826,000000,9.98,10.03,9.68,9.72,673673,0
+OBE.US,D,20220829,000000,9.61,10.3,9.54,10.22,761512,0
+OBE.US,D,20220830,000000,9.91,9.92,9.2821,9.39,878198,0
+OBE.US,D,20220831,000000,9.1,9.56,8.95,9.09,880146,0
+OBE.US,D,20220901,000000,8.9,8.92,8.41,8.5,845141,0
+OBE.US,D,20220902,000000,8.98,8.98,8.55,8.65,580248,0
+OBE.US,D,20220906,000000,8.72,8.95,8.41,8.46,480061,0
+OBE.US,D,20220907,000000,8.2,8.21,7.81,8.04,1068120,0
+OBE.US,D,20220908,000000,8.05,8.17,7.7547,8,1085675,0
+OBE.US,D,20220909,000000,8.33,8.42,8.11,8.25,541157,0
+OBE.US,D,20220912,000000,8.36,8.62,8.22,8.47,698597,0
+OBE.US,D,20220913,000000,8.27,8.51,8.19,8.3,618601,0
+OBE.US,D,20220914,000000,8.5,8.85,8.35,8.49,1020579,0
+OBE.US,D,20220915,000000,8.3,8.37,8.11,8.19,663815,0
+OBE.US,D,20220916,000000,8.09,8.26,7.85,8.21,819590,0
+OBE.US,D,20220919,000000,7.9,8.5,7.81,8.43,477772,0
+OBE.US,D,20220920,000000,8.39,8.47,8.22,8.32,469119,0
+OBE.US,D,20220921,000000,8.48,8.56,8.08,8.1,443646,0
+OBE.US,D,20220922,000000,8.12,8.35,7.8,7.81,528201,0
+OBE.US,D,20220923,000000,7.5,7.525,6.95,7.04,1381017,0
+OBE.US,D,20220926,000000,6.94,7.1,6.47,6.52,1094942,0
+OBE.US,D,20220927,000000,6.76,7,6.68,6.91,1022363,0
+OBE.US,D,20220928,000000,6.96,7.365,6.86,7.3,578901,0
+OBE.US,D,20220929,000000,7.22,7.29,6.85,7.19,495862,0
+OBE.US,D,20220930,000000,7.1,7.36,6.94,7.17,377528,0
+OBE.US,D,20221003,000000,7.64,7.8099,7.49,7.69,491311,0
+OBE.US,D,20221004,000000,7.89,8.09,7.84,8.07,570730,0
+OBE.US,D,20221005,000000,8.05,8.39,7.78,8.29,557437,0
+OBE.US,D,20221006,000000,8.25,8.6,8.25,8.46,581398,0
+OBE.US,D,20221007,000000,8.44,8.75,8.32,8.44,859764,0
+OBE.US,D,20221010,000000,8.37,8.47,7.83,8,642197,0
+OBE.US,D,20221011,000000,7.8,8.25,7.7796,7.94,814786,0
+OBE.US,D,20221012,000000,7.8,8.045,7.66,7.95,675424,0
+OBE.US,D,20221013,000000,7.69,8.67,7.69,8.48,806696,0
+OBE.US,D,20221014,000000,8.35,8.46,7.98,8.12,571327,0
+OBE.US,D,20221017,000000,8.41,8.548,8.14,8.17,488884,0
+OBE.US,D,20221018,000000,8.19,8.3111,7.852,8.05,391719,0
+OBE.US,D,20221019,000000,8.03,8.41,7.96,8.32,389020,0
+OBE.US,D,20221020,000000,8.37,8.68,8.29,8.33,392934,0
+OBE.US,D,20221021,000000,8.36,8.55,8.23,8.54,444613,0
+OBE.US,D,20221024,000000,8.41,8.585,8.31,8.54,405345,0
+OBE.US,D,20221025,000000,8.45,8.85,8.45,8.71,441771,0
+OBE.US,D,20221026,000000,8.78,9.15,8.66,8.97,518778,0
+OBE.US,D,20221027,000000,9.14,9.21,8.795,8.88,532953,0
+OBE.US,D,20221028,000000,8.91,9.04,8.35,8.81,559145,0
+OBE.US,D,20221031,000000,8.73,9.16,8.62,9.14,284328,0
+OBE.US,D,20221101,000000,9.26,9.44,9.2,9.27,379281,0
+OBE.US,D,20221102,000000,9.27,9.42,8.95,9.04,334222,0
+OBE.US,D,20221103,000000,8.97,9.45,8.95,9.33,434337,0
+OBE.US,D,20221104,000000,9.61,9.88,9.34,9.76,644383,0
+OBE.US,D,20221107,000000,9.9,10.33,9.76,10,692920,0
+OBE.US,D,20221108,000000,9,9.205,8.58,8.84,2259434,0
+OBE.US,D,20221109,000000,8.75,8.76,7.7,7.72,1668549,0
+OBE.US,D,20221110,000000,8.08,8.11,7.7001,7.84,1052740,0
+OBE.US,D,20221111,000000,8.2,8.49,8.14,8.4,836729,0
+OBE.US,D,20221114,000000,8.29,8.33,7.99,8.07,938323,0
+OBE.US,D,20221115,000000,8.1,8.18,8,8.07,665402,0
+OBE.US,D,20221116,000000,8,8.01,7.72,7.72,583628,0
+OBE.US,D,20221117,000000,7.54,7.7,7.405,7.7,658485,0
+OBE.US,D,20221118,000000,7.5,7.76,7.39,7.7,431283,0
+OBE.US,D,20221121,000000,7.52,7.61,7.14,7.54,1058571,0
+OBE.US,D,20221122,000000,7.77,7.785,7.53,7.71,594646,0
+OBE.US,D,20221123,000000,7.55,7.65,7.48,7.58,346859,0
+OBE.US,D,20221125,000000,7.59,7.655,7.49,7.56,175284,0
+OBE.US,D,20221128,000000,7.3,7.455,7.21,7.28,614414,0
+OBE.US,D,20221129,000000,7.45,7.59,7.41,7.51,391361,0
+OBE.US,D,20221130,000000,7.75,7.75,7.5189,7.59,430739,0
+OBE.US,D,20221201,000000,7.71,7.77,7.32,7.37,414474,0
+OBE.US,D,20221202,000000,7.26,7.41,7.245,7.28,424033,0
+OBE.US,D,20221205,000000,7.51,7.58,6.925,6.99,747663,0
+OBE.US,D,20221206,000000,6.97,7.25,6.725,6.75,721218,0
+OBE.US,D,20221207,000000,6.7,6.98,6.67,6.76,784544,0
+OBE.US,D,20221208,000000,6.99,7.13,6.6,6.63,825654,0
+OBE.US,D,20221209,000000,6.62,6.72,6.45,6.45,730844,0
+OBE.US,D,20221212,000000,6.49,6.79,6.45,6.66,562529,0
+OBE.US,D,20221213,000000,6.94,7.07,6.77,6.89,715091,0
+OBE.US,D,20221214,000000,6.98,7,6.68,6.94,593942,0
+OBE.US,D,20221215,000000,6.81,7.06,6.79,7.01,531253,0
+OBE.US,D,20221216,000000,6.85,6.86,6.5,6.62,1342514,0
+OBE.US,D,20221219,000000,6.66,6.72,6.25,6.31,1131167,0
+OBE.US,D,20221220,000000,6.31,6.545,6.26,6.39,578277,0
+OBE.US,D,20221221,000000,6.52,6.665,6.46,6.66,387516,0
+OBE.US,D,20221222,000000,6.64,6.67,6.29,6.45,754486,0
+OBE.US,D,20221223,000000,6.46,6.85,6.46,6.77,913704,0
+OBE.US,D,20221227,000000,6.81,6.82,6.655,6.75,779987,0
+OBE.US,D,20221228,000000,6.65,6.69,6.3911,6.41,505046,0
+OBE.US,D,20221229,000000,6.37,6.55,6.33,6.55,586004,0
+OBE.US,D,20221230,000000,6.46,6.64,6.46,6.64,594340,0
+OBE.US,D,20230103,000000,6.52,6.56,5.875,5.92,1174285,0
+OBE.US,D,20230104,000000,5.81,6.06,5.75,5.83,902463,0
+OBE.US,D,20230105,000000,5.81,5.9,5.73,5.74,457261,0
+OBE.US,D,20230106,000000,5.81,6.05,5.77,5.99,813929,0
+OBE.US,D,20230109,000000,6.24,6.3,6.1,6.1,695342,0
+OBE.US,D,20230110,000000,6.13,6.18,5.945,6.05,535752,0
+OBE.US,D,20230111,000000,6.1,6.176,6.005,6.13,299745,0
+OBE.US,D,20230112,000000,6.2,6.42,6.16,6.39,353472,0
+OBE.US,D,20230113,000000,6.35,6.45,6.22,6.43,339007,0
+OBE.US,D,20230117,000000,6.5,6.66,6.47,6.65,457754,0
+OBE.US,D,20230118,000000,6.7,6.9,6.52,6.52,303971,0
+OBE.US,D,20230119,000000,6.5,6.73,6.44,6.73,251936,0
+OBE.US,D,20230120,000000,6.72,6.72,6.57,6.63,387726,0
+OBE.US,D,20230123,000000,6.62,6.84,6.62,6.73,564969,0
+OBE.US,D,20230124,000000,6.8,6.81,6.52,6.53,555363,0
+OBE.US,D,20230125,000000,6.52,6.55,6.31,6.48,603036,0
+OBE.US,D,20230126,000000,6.6,6.72,6.47,6.66,365389,0
+OBE.US,D,20230127,000000,6.71,6.81,6.55,6.6,407370,0
+OBE.US,D,20230130,000000,6.5,6.5783,6.415,6.42,403961,0
+OBE.US,D,20230131,000000,6.5,6.66,6.36,6.62,568798,0
+OBE.US,D,20230201,000000,6.58,6.67,6.31,6.49,1005369,0
+OBE.US,D,20230202,000000,6.46,6.5,6.17,6.26,588692,0
+OBE.US,D,20230203,000000,6.27,6.65,6.25,6.32,841398,0
+OBE.US,D,20230206,000000,6.35,6.38,6.0814,6.22,505037,0
+OBE.US,D,20230207,000000,6.28,6.63,6.21,6.61,613231,0
+OBE.US,D,20230208,000000,6.69,6.74,6.4599,6.49,455111,0
+OBE.US,D,20230209,000000,6.54,6.64,6.335,6.35,447631,0
+OBE.US,D,20230210,000000,6.5,6.91,6.45,6.84,1020012,0
+OBE.US,D,20230213,000000,6.75,6.82,6.58,6.79,550981,0
+OBE.US,D,20230214,000000,6.63,6.86,6.61,6.84,373134,0
+OBE.US,D,20230215,000000,6.75,6.77,6.365,6.61,620796,0
+OBE.US,D,20230216,000000,6.52,6.61,6.42,6.43,349900,0
+OBE.US,D,20230217,000000,6.23,6.32,6.06,6.1,693655,0
+OBE.US,D,20230221,000000,6.19,6.25,5.97,5.98,580930,0
+OBE.US,D,20230222,000000,5.97,6.08,5.82,6.02,1006203,0
+OBE.US,D,20230223,000000,6.54,6.87,6.28,6.82,993177,0
+OBE.US,D,20230224,000000,6.66,7.385,6.63,7.37,1429661,0
+OBE.US,D,20230227,000000,7.45,7.48,7.235,7.3,586807,0
+OBE.US,D,20230228,000000,7.5,7.5,7.06,7.08,412488,0
+OBE.US,D,20230301,000000,7.1,7.33,7.024,7.27,384979,0
+OBE.US,D,20230302,000000,7.25,7.39,7.08,7.35,388181,0
+OBE.US,D,20230303,000000,7.27,7.66,7.2,7.62,565829,0
+OBE.US,D,20230306,000000,7.58,7.61,7.421,7.53,373588,0
+OBE.US,D,20230307,000000,7.52,7.56,7.251,7.3,437220,0
+OBE.US,D,20230308,000000,7.24,7.39,7.2,7.26,360694,0
+OBE.US,D,20230309,000000,7.32,7.53,7.18,7.19,602836,0
+OBE.US,D,20230310,000000,7.15,7.19,6.91,7.02,408492,0
+OBE.US,D,20230313,000000,6.63,7.06,6.53,6.7,642716,0
+OBE.US,D,20230314,000000,6.71,6.88,6.475,6.61,519702,0
+OBE.US,D,20230315,000000,6.18,6.3,5.73,5.97,1532674,0
+OBE.US,D,20230316,000000,5.85,6.08,5.76,6.07,602663,0
+OBE.US,D,20230317,000000,6.4,6.4,5.73,5.73,1316887,0
+OBE.US,D,20230320,000000,5.75,5.87,5.69,5.85,599282,0
+OBE.US,D,20230321,000000,6.04,6.175,5.9685,6.12,458174,0
+OBE.US,D,20230322,000000,6.11,6.375,6.02,6.17,560171,0
+OBE.US,D,20230323,000000,6.21,6.34,5.87,5.98,541105,0
+OBE.US,D,20230324,000000,5.73,6.02,5.66,5.93,767821,0
+OBE.US,D,20230327,000000,6.08,6.265,5.85,6.25,514242,0
+OBE.US,D,20230328,000000,6.21,6.43,6.18,6.33,240862,0
+OBE.US,D,20230329,000000,6.5,6.5,6.31,6.39,391315,0
+OBE.US,D,20230330,000000,6.39,6.39,6.23,6.35,283710,0
+OBE.US,D,20230331,000000,6.4,6.475,6.335,6.4,258396,0
+OBE.US,D,20230403,000000,6.82,6.96,6.76,6.92,615245,0
+OBE.US,D,20230404,000000,7.02,7.02,6.71,6.9,636100,0
+OBE.US,D,20230405,000000,6.94,6.96,6.68,6.9,297917,0
+OBE.US,D,20230406,000000,6.94,6.94,6.715,6.75,218317,0
+OBE.US,D,20230410,000000,6.73,7.015,6.72,6.88,263762,0
+OBE.US,D,20230411,000000,6.9,6.97,6.83,6.96,265651,0
+OBE.US,D,20230412,000000,7.03,7.05,6.82,6.84,322473,0
+OBE.US,D,20230413,000000,6.89,7.055,6.83,6.94,257655,0
+OBE.US,D,20230414,000000,6.95,7.07,6.79,6.87,251660,0
+OBE.US,D,20230417,000000,6.82,6.9,6.7054,6.76,438762,0
+OBE.US,D,20230418,000000,6.81,7.14,6.68,7.03,412325,0
+OBE.US,D,20230419,000000,6.95,7.02,6.83,6.89,597745,0
+OBE.US,D,20230420,000000,6.79,6.8,6.62,6.68,348909,0
+OBE.US,D,20230421,000000,6.74,6.77,6.5,6.61,700031,0
+OBE.US,D,20230424,000000,6.62,6.91,6.62,6.89,329978,0
+OBE.US,D,20230425,000000,6.8,6.8,6.62,6.65,278065,0
+OBE.US,D,20230426,000000,6.62,6.67,6.305,6.35,331668,0
+OBE.US,D,20230427,000000,6.42,6.4456,6.255,6.3,220774,0
+OBE.US,D,20230428,000000,6.29,6.59,6.22,6.51,242015,0
+OBE.US,D,20230501,000000,6.38,6.56,6.34,6.51,243382,0
+OBE.US,D,20230502,000000,6.31,6.35,6.03,6.05,826525,0
+OBE.US,D,20230503,000000,5.99,6.1646,5.9,5.9,640430,0
+OBE.US,D,20230504,000000,6.09,6.41,5.86,5.95,533786,0
+OBE.US,D,20230505,000000,6.31,6.36,6.1801,6.28,343454,0
+OBE.US,D,20230508,000000,6.35,6.46,6.3,6.32,341134,0
+OBE.US,D,20230509,000000,6.2,6.3,6.13,6.25,220759,0
+OBE.US,D,20230510,000000,6.27,6.33,6.05,6.12,148588,0
+OBE.US,D,20230511,000000,6.02,6.06,5.87,5.96,417516,0
+OBE.US,D,20230512,000000,5.98,6.1428,5.89,5.97,227351,0
+OBE.US,D,20230515,000000,6.06,6.08,5.96,6.03,280950,0
+OBE.US,D,20230516,000000,6.01,6.08,5.82,5.84,389314,0
+OBE.US,D,20230517,000000,5.9,5.98,5.75,5.91,336907,0
+OBE.US,D,20230518,000000,5.93,5.975,5.79,5.94,295738,0
+OBE.US,D,20230519,000000,6,6.08,5.905,5.93,323450,0
+OBE.US,D,20230522,000000,5.98,6.11,5.91,6.04,219276,0
+OBE.US,D,20230523,000000,6.03,6.26,5.99,6.21,507731,0
+OBE.US,D,20230524,000000,6.29,6.315,6.175,6.23,201781,0
+OBE.US,D,20230525,000000,6.08,6.13,5.87,5.92,293580,0
+OBE.US,D,20230526,000000,6,6.06,5.92,6.01,352501,0
+OBE.US,D,20230530,000000,5.97,6,5.7,5.75,403932,0
+OBE.US,D,20230531,000000,5.7,5.7,5.465,5.5,431701,0
+OBE.US,D,20230601,000000,5.55,5.91,5.5,5.85,263986,0
+OBE.US,D,20230602,000000,6,6.24,5.98,6.18,419360,0
+OBE.US,D,20230605,000000,6.35,6.35,6.09,6.1,435841,0
+OBE.US,D,20230606,000000,5.96,6.0725,5.89,6.04,399791,0
+OBE.US,D,20230607,000000,6.05,6.355,6.05,6.26,379110,0
+OBE.US,D,20230608,000000,6.31,6.36,6.07,6.15,247049,0
+OBE.US,D,20230609,000000,6.14,6.2799,6.05,6.07,241753,0
+OBE.US,D,20230612,000000,6,6.0401,5.8,5.83,491658,0
+OBE.US,D,20230613,000000,5.85,6.1499,5.85,5.92,297837,0
+OBE.US,D,20230614,000000,6.02,6.09,5.76,5.81,306426,0
+OBE.US,D,20230615,000000,5.87,5.97,5.8,5.89,321809,0
+OBE.US,D,20230616,000000,5.89,5.92,5.755,5.88,486279,0
+OBE.US,D,20230620,000000,5.83,5.86,5.61,5.72,405009,0
+OBE.US,D,20230621,000000,5.7,5.825,5.69,5.78,340768,0
+OBE.US,D,20230622,000000,5.7,5.7,5.49,5.54,426248,0
+OBE.US,D,20230623,000000,5.42,5.45,5.33,5.43,472073,0
+OBE.US,D,20230626,000000,5.45,5.603,5.42,5.51,319276,0
+OBE.US,D,20230627,000000,5.45,5.605,5.45,5.51,272342,0
+OBE.US,D,20230628,000000,5.55,5.65,5.425,5.57,255336,0
+OBE.US,D,20230629,000000,5.62,5.8,5.6,5.8,301270,0
+OBE.US,D,20230630,000000,5.88,5.895,5.76,5.83,259439,0
+OBE.US,D,20230703,000000,5.91,5.9212,5.84,5.89,125702,0
+OBE.US,D,20230705,000000,5.99,6.13,5.96,5.98,333133,0
+OBE.US,D,20230706,000000,5.9,6.02,5.655,5.77,552604,0
+OBE.US,D,20230707,000000,5.78,6.27,5.78,6.18,401704,0
+OBE.US,D,20230710,000000,6.2,6.22,6.07,6.15,656513,0
+OBE.US,D,20230711,000000,6.16,6.49,6.16,6.43,598022,0
+OBE.US,D,20230712,000000,6.45,6.65,6.45,6.63,391321,0
+OBE.US,D,20230713,000000,6.57,6.73,6.52,6.67,277581,0
+OBE.US,D,20230714,000000,6.52,6.605,6.38,6.41,377776,0
+OBE.US,D,20230717,000000,6.39,6.41,6.19,6.27,250276,0
+OBE.US,D,20230718,000000,6.28,6.5,6.23,6.43,445180,0
+OBE.US,D,20230719,000000,6.43,6.59,6.43,6.45,301578,0
+OBE.US,D,20230720,000000,6.5,6.55,6.325,6.47,289294,0
+OBE.US,D,20230721,000000,6.51,6.51,6.39,6.45,177932,0
+OBE.US,D,20230724,000000,6.52,6.6399,6.48,6.57,339117,0
+OBE.US,D,20230725,000000,6.57,6.7085,6.36,6.59,497525,0
+OBE.US,D,20230726,000000,6.53,6.675,6.52,6.62,379863,0
+OBE.US,D,20230727,000000,6.71,6.835,6.57,6.57,418852,0
+OBE.US,D,20230728,000000,6.59,6.89,6.57,6.87,585017,0
+OBE.US,D,20230731,000000,6.95,7.18,6.95,7.14,406282,0
+OBE.US,D,20230801,000000,7.08,7.08,6.83,6.94,327593,0
+OBE.US,D,20230802,000000,6.85,6.9,6.62,6.73,460585,0
+OBE.US,D,20230803,000000,6.76,6.9978,6.7,6.89,423325,0
+OBE.US,D,20230804,000000,6.89,7.18,6.87,7,451747,0
+OBE.US,D,20230807,000000,6.98,7,6.855,6.93,188527,0
+OBE.US,D,20230808,000000,6.67,7.02,6.61,7.02,272735,0
+OBE.US,D,20230809,000000,7.11,7.215,7.05,7.2,475388,0
+OBE.US,D,20230810,000000,7.17,7.22,6.985,6.99,249196,0
+OBE.US,D,20230811,000000,6.99,7.12,6.94,7.1,150269,0
+OBE.US,D,20230814,000000,7.01,7.02,6.91,6.93,160967,0
+OBE.US,D,20230815,000000,6.83,6.86,6.7,6.74,199158,0
+OBE.US,D,20230816,000000,6.73,6.92,6.6,6.63,312028,0
+OBE.US,D,20230817,000000,6.71,6.87,6.71,6.76,193402,0
+OBE.US,D,20230818,000000,6.69,6.83,6.67,6.81,230313,0
+OBE.US,D,20230821,000000,6.85,6.88,6.615,6.71,317838,0
+OBE.US,D,20230822,000000,6.71,6.78,6.6,6.68,310061,0
+OBE.US,D,20230823,000000,6.57,6.62,6.33,6.52,423646,0
+OBE.US,D,20230824,000000,6.46,6.475,6.3,6.35,325674,0
+OBE.US,D,20230825,000000,6.46,6.46,6.31,6.42,493911,0
+OBE.US,D,20230828,000000,6.48,6.61,6.42,6.55,310950,0
+OBE.US,D,20230829,000000,6.57,6.74,6.49,6.73,244104,0
+OBE.US,D,20230830,000000,6.69,7.11,6.69,7,619313,0
+OBE.US,D,20230831,000000,7.1,7.12,6.995,7.08,254173,0
+OBE.US,D,20230901,000000,7.18,7.35,7.17,7.33,385495,0
+OBE.US,D,20230905,000000,7.39,7.57,7.34,7.37,544644,0
+OBE.US,D,20230906,000000,7.33,7.461,7.2787,7.38,317862,0
+OBE.US,D,20230907,000000,7.33,7.44,7.31,7.32,356129,0
+OBE.US,D,20230908,000000,7.35,7.65,7.35,7.54,729712,0
+OBE.US,D,20230911,000000,7.62,7.6276,7.395,7.45,410495,0
+OBE.US,D,20230912,000000,7.51,7.835,7.51,7.73,686654,0
+OBE.US,D,20230913,000000,7.78,7.8093,7.62,7.67,418583,0
+OBE.US,D,20230914,000000,7.84,7.97,7.75,7.89,454425,0
+OBE.US,D,20230915,000000,7.85,7.875,7.71,7.77,470432,0
+OBE.US,D,20230918,000000,7.82,7.87,7.71,7.78,313132,0
+OBE.US,D,20230919,000000,7.9,7.93,7.5501,7.62,527060,0
+OBE.US,D,20230920,000000,7.52,7.71,7.44,7.45,253968,0
+OBE.US,D,20230921,000000,7.47,7.831,7.47,7.68,885127,0
+OBE.US,D,20230922,000000,7.95,8.25,7.84,8.2,1431104,0
+OBE.US,D,20230925,000000,8.18,8.425,8.08,8.42,640808,0
+OBE.US,D,20230926,000000,8.33,8.4039,8.11,8.19,473488,0
+OBE.US,D,20230927,000000,8.38,8.4,8.25,8.31,340341,0
+OBE.US,D,20230928,000000,8.31,8.3647,8.15,8.27,301564,0
+OBE.US,D,20230929,000000,8.28,8.34,8.215,8.22,464173,0
+OBE.US,D,20231002,000000,8.26,8.29,7.94,8.06,685150,0
+OBE.US,D,20231003,000000,8.01,8.15,7.83,7.97,308025,0
+OBE.US,D,20231004,000000,7.77,7.79,7.37,7.45,586719,0
+OBE.US,D,20231005,000000,7.32,7.73,7.3,7.6,543163,0
+OBE.US,D,20231006,000000,7.64,7.78,7.405,7.73,494598,0
+OBE.US,D,20231009,000000,8.04,8.19,7.95,8.12,473931,0
+OBE.US,D,20231010,000000,8.2,8.255,8.07,8.19,324661,0
+OBE.US,D,20231011,000000,8.07,8.21,8.05,8.21,234461,0
+OBE.US,D,20231012,000000,8.27,8.295,8.05,8.12,316987,0
+OBE.US,D,20231013,000000,8.25,8.42,8.25,8.39,568872,0
+OBE.US,D,20231016,000000,8.42,8.48,8.26,8.48,309861,0
+OBE.US,D,20231017,000000,8.42,8.58,8.38,8.44,272171,0
+OBE.US,D,20231018,000000,8.55,8.65,8.47,8.54,396085,0
+OBE.US,D,20231019,000000,8.44,8.82,8.36,8.64,620021,0
+OBE.US,D,20231020,000000,8.57,8.68,8.415,8.53,755832,0
+OBE.US,D,20231023,000000,8.3,8.52,8.25,8.39,407826,0
+OBE.US,D,20231024,000000,8.34,8.4733,8.24,8.3,500190,0
+OBE.US,D,20231025,000000,8.3,8.36,8.12,8.3,240427,0
+OBE.US,D,20231026,000000,8.16,8.44,8.05,8.36,416364,0
+OBE.US,D,20231027,000000,8.38,8.44,8.24,8.37,302149,0
+OBE.US,D,20231030,000000,8.33,8.54,8.25,8.45,331586,0
+OBE.US,D,20231031,000000,8.36,8.6259,8.33,8.5,338208,0
+OBE.US,D,20231101,000000,8.62,8.69,8.465,8.59,250276,0
+OBE.US,D,20231102,000000,8.6,8.78,8.5,8.78,287952,0
+OBE.US,D,20231103,000000,8.7,8.82,8.61,8.76,296609,0
+OBE.US,D,20231106,000000,8.79,8.79,8.47,8.51,212502,0
+OBE.US,D,20231107,000000,8.32,8.32,7.98,8.08,532086,0
+OBE.US,D,20231108,000000,7.96,8.06,7.62,7.74,632837,0
+OBE.US,D,20231109,000000,7.83,8.05,7.68,7.72,428618,0
+OBE.US,D,20231110,000000,7.75,7.84,7.64,7.81,367236,0
+OBE.US,D,20231113,000000,7.74,7.86,7.6801,7.73,276809,0
+OBE.US,D,20231114,000000,7.75,7.82,7.6399,7.8,326161,0
+OBE.US,D,20231115,000000,7.74,7.89,7.625,7.65,343794,0
+OBE.US,D,20231116,000000,7.61,7.64,7.27,7.35,369430,0
+OBE.US,D,20231117,000000,7.42,7.67,7.42,7.58,248979,0
+OBE.US,D,20231120,000000,7.62,7.698,7.56,7.59,198786,0
+OBE.US,D,20231121,000000,7.57,7.68,7.46,7.53,234906,0
+OBE.US,D,20231122,000000,7.3,7.36,7.1705,7.3,344625,0
+OBE.US,D,20231124,000000,7.37,7.4714,7.34,7.4,163950,0
+OBE.US,D,20231127,000000,7.31,7.335,7.19,7.21,199372,0
+OBE.US,D,20231128,000000,7.24,7.42,7.17,7.34,178768,0
+OBE.US,D,20231129,000000,7.37,7.61,7.37,7.48,332979,0
+OBE.US,D,20231130,000000,7.65,7.81,7.51,7.57,650005,0
+OBE.US,D,20231201,000000,7.57,7.77,7.52,7.57,245252,0
+OBE.US,D,20231204,000000,7.45,7.5,7.2706,7.38,472122,0
+OBE.US,D,20231205,000000,7.38,7.41,7.22,7.22,301901,0
+OBE.US,D,20231206,000000,7.07,7.22,6.79,6.95,969163,0
+OBE.US,D,20231207,000000,7.04,7.16,6.9,6.95,585922,0
+OBE.US,D,20231208,000000,7.02,7.11,6.94,7.11,496578,0
+OBE.US,D,20231211,000000,7.03,7.07,6.8,6.89,546247,0
+OBE.US,D,20231212,000000,6.8,6.8,6.53,6.53,420608,0
+OBE.US,D,20231213,000000,6.57,6.79,6.55,6.79,427155,0
+OBE.US,D,20231214,000000,6.8,7.09,6.8,6.95,754214,0
+OBE.US,D,20231215,000000,6.92,6.97,6.8,6.88,356328,0
+OBE.US,D,20231218,000000,7.03,7.12,6.92,6.93,328110,0
+OBE.US,D,20231219,000000,6.95,7.15,6.94,7.11,445696,0
+OBE.US,D,20231220,000000,7.2,7.3,7.065,7.09,501564,0
+OBE.US,D,20231221,000000,7.09,7.16,7.055,7.14,345205,0
+OBE.US,D,20231222,000000,7.22,7.26,7.11,7.14,250749,0
+OBE.US,D,20231226,000000,7.18,7.21,7.03,7.18,331551,0
+OBE.US,D,20231227,000000,7.16,7.21,7.03,7.06,323320,0
+OBE.US,D,20231228,000000,7.04,7.04,6.86,6.86,210223,0
+OBE.US,D,20231229,000000,6.89,6.8901,6.78,6.78,337868,0
+OBE.US,D,20240102,000000,6.91,6.9447,6.66,6.71,350316,0
+OBE.US,D,20240103,000000,6.72,6.97,6.66,6.86,370881,0
+OBE.US,D,20240104,000000,6.93,6.96,6.745,6.77,415511,0
+OBE.US,D,20240105,000000,6.83,6.89,6.7199,6.85,273703,0
+OBE.US,D,20240108,000000,6.67,6.72,6.59,6.7,321464,0
+OBE.US,D,20240109,000000,6.75,6.835,6.63,6.63,392680,0
+OBE.US,D,20240110,000000,6.65,6.71,6.58,6.67,304843,0
+OBE.US,D,20240111,000000,6.66,6.77,6.605,6.7,426467,0
+OBE.US,D,20240112,000000,6.85,6.94,6.665,6.67,253594,0
+OBE.US,D,20240116,000000,6.66,6.735,6.585,6.6,472592,0
+OBE.US,D,20240117,000000,6.51,6.57,6.42,6.46,435863,0
+OBE.US,D,20240118,000000,6.45,6.45,6.26,6.37,371916,0
+OBE.US,D,20240119,000000,6.4,6.41,6.29,6.33,326981,0
+OBE.US,D,20240122,000000,6.33,6.555,6.26,6.47,370126,0
+OBE.US,D,20240123,000000,6.49,6.55,6.435,6.47,493395,0
+OBE.US,D,20240124,000000,6.52,6.635,6.5,6.59,321694,0
+OBE.US,D,20240125,000000,6.65,6.85,6.65,6.83,298690,0
+OBE.US,D,20240126,000000,6.79,6.89,6.64,6.88,294091,0
+OBE.US,D,20240129,000000,6.82,6.856,6.76,6.8,201988,0
+OBE.US,D,20240130,000000,6.71,6.93,6.71,6.93,325240,0
+OBE.US,D,20240131,000000,6.95,6.96,6.79,6.79,295612,0
+OBE.US,D,20240201,000000,6.82,6.96,6.73,6.75,386928,0
+OBE.US,D,20240202,000000,6.77,6.77,6.53,6.54,208289,0
+OBE.US,D,20240205,000000,6.5,6.51,6.34,6.34,285205,0
+OBE.US,D,20240206,000000,6.39,6.55,6.34,6.4,159633,0
+OBE.US,D,20240207,000000,6.48,6.51,6.41,6.51,130459,0
+OBE.US,D,20240208,000000,6.48,6.625,6.48,6.6,133208,0
+OBE.US,D,20240209,000000,6.59,6.645,6.455,6.51,213853,0
+OBE.US,D,20240212,000000,6.47,6.725,6.47,6.69,227616,0
+OBE.US,D,20240213,000000,6.65,6.65,6.38,6.42,214812,0
+OBE.US,D,20240214,000000,6.5,6.53,6.39,6.43,291867,0
+OBE.US,D,20240215,000000,6.5,6.78,6.47,6.78,563383,0
+OBE.US,D,20240216,000000,6.77,6.895,6.75,6.86,375748,0
+OBE.US,D,20240220,000000,6.81,6.88,6.725,6.8,418355,0
+OBE.US,D,20240221,000000,6.8,7.05,6.8,6.95,273122,0
+OBE.US,D,20240222,000000,6.9,7.24,6.9,7.14,678816,0
+OBE.US,D,20240223,000000,7.1,7.1,6.85,6.93,401428,0
+OBE.US,D,20240226,000000,6.9,6.96,6.78,6.8,190867,0
+OBE.US,D,20240227,000000,6.87,7.095,6.82,7.02,491830,0
+OBE.US,D,20240228,000000,7.06,7.205,6.98,7.02,430596,0
+OBE.US,D,20240229,000000,7,7.16,6.98,7.11,301040,0
+OBE.US,D,20240301,000000,7.16,7.29,7.15,7.16,429908,0
+OBE.US,D,20240304,000000,7.23,7.25,7.07,7.11,344516,0
+OBE.US,D,20240305,000000,7.11,7.17,7.01,7.04,222609,0
+OBE.US,D,20240306,000000,7.15,7.195,7.02,7.08,418689,0
+OBE.US,D,20240307,000000,7.05,7.21,6.98,7.11,278284,0
+OBE.US,D,20240308,000000,7.12,7.18,6.99,7.05,181213,0
+OBE.US,D,20240311,000000,7.12,7.17,6.98,7.16,276912,0
+OBE.US,D,20240312,000000,7.17,7.185,7.09,7.17,233213,0
+OBE.US,D,20240313,000000,7.2,7.5,7.2,7.36,653681,0
+OBE.US,D,20240314,000000,7.5,7.74,7.4327,7.7,609966,0
+OBE.US,D,20240315,000000,7.75,7.83,7.64,7.69,344449,0
+OBE.US,D,20240318,000000,7.75,7.955,7.695,7.92,375056,0
+OBE.US,D,20240319,000000,7.93,8.18,7.88,8.15,597017,0
+OBE.US,D,20240320,000000,8.08,8.14,7.88,8.03,784886,0
+OBE.US,D,20240321,000000,7.98,8.12,7.98,8.04,196169,0
+OBE.US,D,20240322,000000,8.01,8.05,7.78,7.83,651709,0
+OBE.US,D,20240325,000000,7.83,8.125,7.83,8.07,577917,0
+OBE.US,D,20240326,000000,8.06,8.11,7.98,8.01,354718,0
+OBE.US,D,20240327,000000,7.77,8.1795,7.73,8.14,704763,0
+OBE.US,D,20240328,000000,8.17,8.3,8.1399,8.22,301947,0
+OBE.US,D,20240401,000000,8.24,8.36,8.24,8.29,318176,0
+OBE.US,D,20240402,000000,8.36,8.55,8.36,8.51,435276,0
+OBE.US,D,20240403,000000,8.55,8.56,8.4992,8.52,487696,0
+OBE.US,D,20240404,000000,8.49,8.595,8.355,8.37,625536,0
+OBE.US,D,20240405,000000,8.43,8.6101,8.41,8.52,273005,0
+OBE.US,D,20240408,000000,8.53,8.58,8.355,8.36,403213,0
+OBE.US,D,20240409,000000,8.4,8.795,8.4,8.64,935250,0
+OBE.US,D,20240410,000000,8.54,8.77,8.525,8.74,732631,0
+OBE.US,D,20240411,000000,8.67,8.76,8.6,8.66,327828,0
+OBE.US,D,20240412,000000,8.76,8.81,8.48,8.49,374084,0
+OBE.US,D,20240415,000000,8.51,8.55,8.35,8.35,253866,0
+OBE.US,D,20240416,000000,8.22,8.31,8.11,8.27,288800,0
+OBE.US,D,20240417,000000,8.21,8.32,8.13,8.18,253014,0
+OBE.US,D,20240418,000000,8.18,8.28,8.13,8.13,224497,0
+OBE.US,D,20240419,000000,8.14,8.27,8.075,8.09,313567,0
+OBE.US,D,20240422,000000,8.02,8.155,7.9309,8.11,248146,0
+OBE.US,D,20240423,000000,8.12,8.53,8.05,8.53,479115,0
+OBE.US,D,20240424,000000,8.42,8.61,8.4,8.57,436123,0
+OBE.US,D,20240425,000000,8.55,8.835,8.51,8.79,555381,0
+OBE.US,D,20240426,000000,8.75,9.065,8.71,8.98,662309,0
+OBE.US,D,20240429,000000,9,9.06,8.8834,9.06,378876,0
+OBE.US,D,20240430,000000,9.03,9.03,8.57,8.57,405999,0
+OBE.US,D,20240501,000000,8.51,8.56,8.1,8.22,429168,0
+OBE.US,D,20240502,000000,8.28,8.33,7.82,7.97,669385,0
+OBE.US,D,20240503,000000,7.98,8.13,7.9,7.98,346981,0
+OBE.US,D,20240506,000000,8.07,8.15,7.95,7.96,354686,0
+OBE.US,D,20240507,000000,8,8.21,7.935,8.01,392414,0
+OBE.US,D,20240508,000000,7.99,8.08,7.91,7.91,238107,0
+OBE.US,D,20240509,000000,7.9,8.05,7.9,7.97,186447,0
+OBE.US,D,20240510,000000,7.95,8.08,7.735,7.78,220488,0
+OBE.US,D,20240513,000000,7.78,8.25,7.68,8.07,984505,0
+OBE.US,D,20240514,000000,8.03,8.13,7.78,7.8,218745,0
+OBE.US,D,20240515,000000,7.82,7.8335,7.42,7.55,708886,0
+OBE.US,D,20240516,000000,7.83,7.89,7.605,7.65,513675,0
+OBE.US,D,20240517,000000,7.71,7.71,7.59,7.7,324044,0
+OBE.US,D,20240520,000000,7.76,7.82,7.65,7.68,239540,0
+OBE.US,D,20240521,000000,7.64,7.66,7.5,7.52,196423,0
+OBE.US,D,20240522,000000,7.42,7.45,7.21,7.26,246650,0
+OBE.US,D,20240523,000000,7.37,7.4,7.11,7.14,256682,0
+OBE.US,D,20240524,000000,7.16,7.245,7.12,7.14,234685,0
+OBE.US,D,20240528,000000,7.32,7.5,7.31,7.48,270168,0
+OBE.US,D,20240529,000000,7.52,7.695,7.46,7.49,513549,0
+OBE.US,D,20240530,000000,7.49,7.76,7.49,7.59,302208,0
+OBE.US,D,20240531,000000,7.64,7.7,7.57,7.68,232486,0
+OBE.US,D,20240603,000000,7.72,7.79,7.22,7.3,684224,0
+OBE.US,D,20240604,000000,7.2,7.23,6.96,6.99,507436,0
+OBE.US,D,20240605,000000,7.06,7.075,6.91,6.94,412768,0
+OBE.US,D,20240606,000000,6.97,7.17,6.95,7.16,185419,0
+OBE.US,D,20240607,000000,7.11,7.14,6.93,6.95,139037,0
+OBE.US,D,20240610,000000,7.02,7.24,7.004,7.16,162668,0
+OBE.US,D,20240611,000000,7.22,7.42,7.1,7.38,311182,0
+OBE.US,D,20240612,000000,7.49,7.57,7.3,7.31,239474,0
+OBE.US,D,20240613,000000,7.34,7.34,7.045,7.07,217973,0
+OBE.US,D,20240614,000000,7.15,7.15,6.955,7.08,233999,0
+OBE.US,D,20240617,000000,6.96,7.12,6.96,7.06,236369,0
+OBE.US,D,20240618,000000,7.18,7.33,7.1,7.24,226504,0
+OBE.US,D,20240620,000000,7.33,7.3891,7.23,7.32,227086,0
+OBE.US,D,20240621,000000,7.32,7.35,7.15,7.22,403236,0
+OBE.US,D,20240624,000000,7.24,7.505,7.24,7.49,279471,0
+OBE.US,D,20240625,000000,7.49,7.53,7.41,7.51,128260,0
+OBE.US,D,20240626,000000,7.47,7.51,7.4,7.44,181291,0
+OBE.US,D,20240627,000000,7.54,7.585,7.48,7.56,173396,0
+OBE.US,D,20240628,000000,7.55,7.63,7.44,7.48,165156,0
+OBE.US,D,20240701,000000,7.57,7.63,7.4101,7.48,123556,0
+OBE.US,D,20240702,000000,7.59,7.79,7.54,7.73,338982,0
+OBE.US,D,20240703,000000,7.72,7.87,7.72,7.8,140807,0
+OBE.US,D,20240705,000000,7.8,7.81,7.53,7.61,200870,0
+OBE.US,D,20240708,000000,7.48,7.56,7.45,7.5,151698,0
+OBE.US,D,20240709,000000,7.45,7.495,7.38,7.39,100472,0
+OBE.US,D,20240710,000000,7.4,7.51,7.37,7.45,133565,0
+OBE.US,D,20240711,000000,7.43,7.58,7.36,7.57,136075,0
+OBE.US,D,20240712,000000,7.62,7.65,7.52,7.56,116189,0
+OBE.US,D,20240715,000000,7.55,7.73,7.48,7.67,141575,0
+OBE.US,D,20240716,000000,7.65,7.65,7.51,7.54,133251,0
+OBE.US,D,20240717,000000,7.65,7.66,7.415,7.49,124694,0
+OBE.US,D,20240718,000000,7.52,7.53,7.34,7.41,189544,0
+OBE.US,D,20240719,000000,7.34,7.505,7.3,7.34,111167,0
+OBE.US,D,20240722,000000,7.35,7.425,7.27,7.36,119945,0
+OBE.US,D,20240723,000000,7.32,7.42,7.21,7.29,135294,0
+OBE.US,D,20240724,000000,7.35,7.37,7.21,7.21,168950,0
+OBE.US,D,20240725,000000,7.19,7.275,7.03,7.26,210606,0
+OBE.US,D,20240726,000000,7.25,7.325,7.14,7.32,139750,0
+OBE.US,D,20240729,000000,7.25,7.39,7.145,7.19,214997,0
+OBE.US,D,20240730,000000,7.16,7.27,7.16,7.26,125348,0
+OBE.US,D,20240731,000000,7.42,7.5,7.3501,7.48,250455,0
+OBE.US,D,20240801,000000,7.3,7.35,6.89,7.03,501758,0
+OBE.US,D,20240802,000000,6.8,6.88,6.32,6.37,834916,0
+OBE.US,D,20240805,000000,6.04,6.385,5.9958,6.3,521349,0
+OBE.US,D,20240806,000000,6.36,6.36,6.115,6.19,549014,0
+OBE.US,D,20240807,000000,6.25,6.36,6.14,6.18,313187,0
+OBE.US,D,20240808,000000,6.21,6.47,6.21,6.4,483091,0
+OBE.US,D,20240809,000000,6.44,6.49,6.33,6.44,182470,0
+OBE.US,D,20240812,000000,6.6,6.795,6.6,6.78,209480,0
+OBE.US,D,20240813,000000,6.79,6.8,6.68,6.74,162666,0
+OBE.US,D,20240814,000000,6.74,6.82,6.725,6.76,166565,0
+OBE.US,D,20240815,000000,6.87,7.12,6.84,7.01,218829,0
+OBE.US,D,20240816,000000,6.96,7.06,6.93,6.99,150623,0
+OBE.US,D,20240819,000000,6.95,7.24,6.95,7.01,343938,0
+OBE.US,D,20240820,000000,6.99,7.02,6.78,6.88,226144,0
+OBE.US,D,20240821,000000,6.89,6.95,6.74,6.77,179846,0
+OBE.US,D,20240822,000000,6.77,6.81,6.695,6.72,221868,0
+OBE.US,D,20240823,000000,6.78,6.985,6.7799,6.92,227583,0
+OBE.US,D,20240826,000000,7.02,7.25,7.02,7.18,334610,0
+OBE.US,D,20240827,000000,7.14,7.145,7.03,7.07,201767,0
+OBE.US,D,20240828,000000,7.01,7.08,6.975,7,264238,0
+OBE.US,D,20240829,000000,7.05,7.27,7.0401,7.19,416680,0
+OBE.US,D,20240830,000000,7.1,7.1,6.86,6.87,254763,0
+OBE.US,D,20240903,000000,6.77,6.77,6.255,6.28,710505,0
+OBE.US,D,20240904,000000,6.34,6.34,6.125,6.15,244085,0
+OBE.US,D,20240905,000000,6.12,6.16,5.895,5.92,569057,0
+OBE.US,D,20240906,000000,5.93,6.03,5.7,5.74,450488,0
+OBE.US,D,20240909,000000,5.79,5.95,5.74,5.85,385723,0
+OBE.US,D,20240910,000000,5.94,5.95,5.7,5.84,299620,0
+OBE.US,D,20240911,000000,5.94,5.96,5.66,5.78,269594,0
+OBE.US,D,20240912,000000,5.9,5.9349,5.716,5.78,445564,0
+OBE.US,D,20240913,000000,5.87,5.9149,5.775,5.8,404730,0
+OBE.US,D,20240916,000000,5.86,5.91,5.66,5.73,392639,0
+OBE.US,D,20240917,000000,5.73,5.8768,5.69,5.84,436318,0
+OBE.US,D,20240918,000000,5.84,5.975,5.755,5.81,272202,0
+OBE.US,D,20240919,000000,5.98,6,5.8,5.83,524882,0
+OBE.US,D,20240920,000000,5.78,5.945,5.65,5.85,568666,0
+OBE.US,D,20240923,000000,5.91,6.02,5.75,5.79,231665,0
+OBE.US,D,20240924,000000,5.93,5.95,5.82,5.86,261391,0
+OBE.US,D,20240925,000000,5.81,5.89,5.73,5.73,306084,0
+OBE.US,D,20240926,000000,5.7,5.7,5.53,5.58,477600,0
+OBE.US,D,20240927,000000,5.6,5.65,5.49,5.51,348750,0
+OBE.US,D,20240930,000000,5.53,5.56,5.44,5.54,227764,0
+OBE.US,D,20241001,000000,5.46,6.02,5.46,6.02,724204,0
+OBE.US,D,20241002,000000,6.16,6.19,5.875,6.02,502131,0
+OBE.US,D,20241003,000000,6.09,6.2227,5.99,6.18,434790,0
+OBE.US,D,20241004,000000,6.27,6.28,6.1,6.22,284069,0
+OBE.US,D,20241007,000000,6.26,6.4069,6.245,6.36,382321,0
+OBE.US,D,20241008,000000,6.21,6.25,5.98,6.08,375884,0
+OBE.US,D,20241009,000000,6.03,6.14,5.96,6.11,239001,0
+OBE.US,D,20241010,000000,6.13,6.35,6.0897,6.25,289284,0
+OBE.US,D,20241011,000000,6.18,6.335,6.18,6.31,230291,0
+OBE.US,D,20241014,000000,6.22,6.24,6.075,6.12,183080,0
+OBE.US,D,20241015,000000,5.98,6.035,5.8418,5.98,427171,0
+OBE.US,D,20241016,000000,5.99,6.04,5.84,5.84,192112,0
+OBE.US,D,20241017,000000,5.82,5.89,5.7193,5.86,400389,0
+OBE.US,D,20241018,000000,6,6,5.715,5.84,469771,0
+OBE.US,D,20241021,000000,5.89,6.005,5.77,5.82,290591,0
+OBE.US,D,20241022,000000,5.82,5.855,5.67,5.7,474515,0
+OBE.US,D,20241023,000000,5.68,5.72,5.5601,5.65,250154,0
+OBE.US,D,20241024,000000,5.67,5.795,5.62,5.79,192730,0
+OBE.US,D,20241025,000000,5.87,5.96,5.78,5.91,269882,0
+OBE.US,D,20241028,000000,5.62,5.77,5.61,5.69,381621,0
+OBE.US,D,20241029,000000,5.7,5.77,5.57,5.58,342295,0
+OBE.US,D,20241030,000000,5.65,5.8,5.57,5.79,432352,0
+OBE.US,D,20241031,000000,5.9,6.08,5.67,5.67,427148,0
+OBE.US,D,20241101,000000,5.72,5.82,5.54,5.6,346580,0
+OBE.US,D,20241104,000000,5.7,6.05,5.7,6,682129,0
+OBE.US,D,20241105,000000,6.02,6.079,5.97,6.05,241657,0
+OBE.US,D,20241106,000000,6.02,6.34,5.93,6.29,794979,0
+OBE.US,D,20241107,000000,6.29,6.32,6.06,6.12,288181,0
+OBE.US,D,20241108,000000,6.11,6.11,5.84,5.87,289432,0
+OBE.US,D,20241111,000000,5.76,5.8,5.57,5.62,522819,0
+OBE.US,D,20241112,000000,5.56,5.65,5.41,5.44,510567,0
+OBE.US,D,20241113,000000,5.45,5.55,5.24,5.51,571250,0
+OBE.US,D,20241114,000000,5.54,5.73,5.53,5.63,395042,0
+OBE.US,D,20241115,000000,5.627,5.67,5.46,5.49,343462,0
+OBE.US,D,20241118,000000,5.56,5.7338,5.5495,5.66,328353,0
+OBE.US,D,20241119,000000,5.57,5.68,5.548,5.61,264259,0
+OBE.US,D,20241120,000000,5.68,5.81,5.63,5.81,340150,0
+OBE.US,D,20241121,000000,5.875,5.98,5.84,5.86,275053,0
+OBE.US,D,20241122,000000,5.84,5.88,5.76,5.88,213787,0
+OBE.US,D,20241125,000000,5.875,5.875,5.715,5.76,676451,0
+OBE.US,D,20241126,000000,5.78,5.79,5.57,5.58,431857,0
+OBE.US,D,20241127,000000,5.62,5.88,5.62,5.71,319360,0
+OBE.US,D,20241129,000000,5.71,5.79,5.66,5.76,271293,0
+OBE.US,D,20241202,000000,5.71,5.73,5.555,5.6,197750,0
+OBE.US,D,20241203,000000,5.65,5.75,5.58,5.68,229513,0
+OBE.US,D,20241204,000000,5.66,5.69,5.5196,5.53,282900,0
+OBE.US,D,20241205,000000,5.55,5.66,5.53,5.64,246884,0
+OBE.US,D,20241206,000000,5.58,5.63,5.27,5.3,877749,0
+OBE.US,D,20241209,000000,5.36,5.575,5.34,5.43,379754,0
+OBE.US,D,20241210,000000,5.465,5.475,5.39,5.42,296012,0
+OBE.US,D,20241211,000000,5.48,5.55,5.38,5.55,363430,0
+OBE.US,D,20241212,000000,5.53,5.54,5.37,5.43,411694,0
+OBE.US,D,20241213,000000,5.44,5.44,5.36,5.41,842475,0
+OBE.US,D,20241216,000000,5.41,5.42,5.08,5.14,676575,0
+OBE.US,D,20241217,000000,5.14,5.195,4.95,5.14,760261,0
+OBE.US,D,20241218,000000,5.14,5.235,4.955,4.96,398678,0
+OBE.US,D,20241219,000000,5.01,5.11,4.885,4.94,405784,0
+OBE.US,D,20241220,000000,4.91,5.125,4.87,5.06,781887,0
+OBE.US,D,20241223,000000,5.06,5.125,4.925,5.12,495917,0
+OBE.US,D,20241224,000000,5.13,5.505,5.1,5.38,428291,0
+OBE.US,D,20241226,000000,5.39,5.42,5.28,5.35,288504,0
+OBE.US,D,20241227,000000,5.35,5.58,5.29,5.41,440737,0
+OBE.US,D,20241230,000000,5.46,5.645,5.43,5.55,376653,0
+OBE.US,D,20241231,000000,5.6,5.82,5.53,5.79,261917,0
+OBE.US,D,20250102,000000,5.86,6.03,5.86,5.98,358495,0
+OBE.US,D,20250103,000000,6.05,6.05,5.8519,5.88,230190,0
+OBE.US,D,20250106,000000,5.9,6.085,5.85,5.91,295962,0
+OBE.US,D,20250107,000000,5.94,6.06,5.88,5.99,257943,0
+OBE.US,D,20250108,000000,5.96,5.97,5.841,5.9,186938,0
+OBE.US,D,20250110,000000,6.05,6.22,5.96,6.04,291101,0
+OBE.US,D,20250113,000000,6.09,6.26,6.0005,6.04,398125,0
+OBE.US,D,20250114,000000,5.9206,6.06,5.9,5.99,320316,0
+OBE.US,D,20250115,000000,6.02,6.05,5.83,5.86,388684,0
+OBE.US,D,20250116,000000,5.88,5.98,5.64,5.68,319614,0
+OBE.US,D,20250117,000000,5.645,5.71,5.53,5.63,386469,0
+OBE.US,D,20250121,000000,5.68,5.68,5.475,5.63,563854,0
+OBE.US,D,20250122,000000,5.595,5.64,5.5,5.5,339496,0
+OBE.US,D,20250123,000000,5.53,5.72,5.42,5.47,436827,0
+OBE.US,D,20250124,000000,5.5,5.5,5.26,5.36,1126872,0
+OBE.US,D,20250127,000000,5.32,5.375,5.18,5.27,421760,0
+OBE.US,D,20250128,000000,5.27,5.34,5.195,5.28,432197,0
+OBE.US,D,20250129,000000,5.27,5.41,5.24,5.38,472345,0
+OBE.US,D,20250130,000000,5.39,5.47,5.275,5.34,426266,0
+OBE.US,D,20250131,000000,5.335,5.365,5.16,5.16,577573,0
+OBE.US,D,20250203,000000,5.16,5.175,4.97,5,457372,0
+OBE.US,D,20250204,000000,5.03,5.435,4.97,5.4,648174,0
+OBE.US,D,20250205,000000,5.5,5.53,5.34,5.36,354577,0
+OBE.US,D,20250206,000000,5.44,5.45,5.13,5.2,214075,0
+OBE.US,D,20250207,000000,5.25,5.28,5.085,5.18,391913,0
+OBE.US,D,20250210,000000,5.23,5.37,5.22,5.35,298179,0
+OBE.US,D,20250211,000000,5.4,5.58,5.345,5.48,383776,0
+OBE.US,D,20250212,000000,5.45,5.495,5.275,5.3,223335,0
+OBE.US,D,20250213,000000,5.28,5.35,5.22,5.31,442446,0
+OBE.US,D,20250214,000000,5.35,5.44,5.255,5.33,165444,0
+OBE.US,D,20250218,000000,5.34,5.45,5.245,5.38,243584,0
+OBE.US,D,20250219,000000,5.41,5.52,5.39,5.45,364727,0
+OBE.US,D,20250220,000000,5.73,6.1798,5.7,6.14,1479029,0
+OBE.US,D,20250221,000000,6.15,6.17,5.965,5.99,609284,0
+OBE.US,D,20250224,000000,6,6.03,5.82,5.82,497038,0
+OBE.US,D,20250225,000000,5.54,5.74,5.1601,5.21,886056,0
+OBE.US,D,20250226,000000,5.22,5.25,5.02,5.21,518719,0
+OBE.US,D,20250227,000000,5.25,5.575,5.23,5.43,726478,0
+OBE.US,D,20250228,000000,5.425,5.6,5.36,5.47,504664,0
+OBE.US,D,20250303,000000,5.57,5.57,4.94,5,754165,0
+OBE.US,D,20250304,000000,4.93,5.065,4.74,4.95,709183,0
+OBE.US,D,20250305,000000,4.9319,5.03,4.85,4.98,394114,0
+OBE.US,D,20250306,000000,4.94,5.01,4.845,4.91,347354,0
+OBE.US,D,20250307,000000,4.95,5.1,4.95,5.06,439199,0
+OBE.US,D,20250310,000000,5.1,5.1,4.86,4.95,582186,0
+OBE.US,D,20250311,000000,4.99,5.23,4.98,5.16,481746,0
+OBE.US,D,20250312,000000,5.22,5.355,5.16,5.32,378046,0
+OBE.US,D,20250313,000000,5.295,5.43,5.1,5.18,517148,0
+OBE.US,D,20250314,000000,5.21,5.45,5.16,5.45,457684,0
+OBE.US,D,20250317,000000,5.52,5.615,5.455,5.46,370802,0
+OBE.US,D,20250318,000000,5.49,5.56,5.4,5.48,330988,0
+OBE.US,D,20250319,000000,5.49,5.675,5.45,5.65,329839,0
+OBE.US,D,20250320,000000,5.585,5.88,5.575,5.83,447652,0
+OBE.US,D,20250321,000000,5.77,5.81,5.66,5.69,534890,0
+OBE.US,D,20250324,000000,5.69,5.835,5.663131,5.79,277129,0
+OBE.US,D,20250325,000000,5.85,6.105,5.82,5.98,486806,0
+OBE.US,D,20250326,000000,6.02,6.215,6.01,6.03,577060,0
+OBE.US,D,20250327,000000,6,6.095,5.83,6,477636,0
+OBE.US,D,20250328,000000,6.03,6.03,5.8411,5.86,383570,0
+OBE.US,D,20250331,000000,5.74,5.93,5.72,5.86,322154,0
+OBE.US,D,20250401,000000,5.86,6.04,5.79,6.02,311346,0
+OBE.US,D,20250402,000000,6.0066,6.08,5.93,6,254854,0
+OBE.US,D,20250403,000000,5.605,5.73,5.27,5.32,637006,0
+OBE.US,D,20250404,000000,5.19,5.19,4.4,4.55,781274,0
+OBE.US,D,20250407,000000,4.42,4.74,4.1804,4.45,932351,0
+OBE.US,D,20250408,000000,4.7,4.73,4.075,4.12,948639,0
+OBE.US,D,20250409,000000,4.06,4.805,4.005,4.76,1472665,0
+OBE.US,D,20250410,000000,4.68,4.7,4.23,4.3,673023,0
+OBE.US,D,20250411,000000,4.401,4.675,4.35,4.6,601362,0
+OBE.US,D,20250414,000000,4.74,4.81,4.6,4.73,696390,0
+OBE.US,D,20250415,000000,4.73,4.95,4.73,4.78,448166,0
+OBE.US,D,20250416,000000,4.825,5.13,4.825,5.04,664803,0
+OBE.US,D,20250417,000000,5.14,5.15,4.7,4.76,1268803,0
+OBE.US,D,20250421,000000,4.68,4.68,4.465,4.58,543443,0
+OBE.US,D,20250422,000000,4.69,4.77,4.64,4.71,406744,0
+OBE.US,D,20250423,000000,4.79,4.79,4.47,4.51,491151,0
+OBE.US,D,20250424,000000,4.55,4.61,4.47,4.47,262546,0
+OBE.US,D,20250425,000000,4.46,4.52,4.41,4.47,225624,0
+OBE.US,D,20250428,000000,4.46,4.53,4.435,4.51,296693,0
+OBE.US,D,20250429,000000,4.47,4.5,4.3603,4.41,400298,0
+OBE.US,D,20250430,000000,4.31,4.33,4.18,4.21,1045405,0
+OBE.US,D,20250501,000000,4.22,4.34,4.14,4.23,539804,0
+OBE.US,D,20250502,000000,4.295,4.3,4.13,4.14,787773,0
+OBE.US,D,20250505,000000,4.1215,4.14,3.93,3.95,634176,0
+OBE.US,D,20250506,000000,4.01,4.1,3.96,4.08,730724,0
+OBE.US,D,20250507,000000,4.125,4.16,3.88,4.09,690530,0
+OBE.US,D,20250508,000000,4.2,4.36,4.17,4.32,709218,0
+OBE.US,D,20250509,000000,4.41,4.615,4.41,4.56,640869,0
+OBE.US,D,20250512,000000,5.03,5.03,4.82,4.82,894972,0
+OBE.US,D,20250513,000000,4.895,5.175,4.8395,5.13,525236,0
+OBE.US,D,20250514,000000,5.06,5.0955,4.95,4.97,520382,0
+OBE.US,D,20250515,000000,4.85,4.87,4.65,4.67,500733,0
+OBE.US,D,20250516,000000,4.69,4.81,4.67,4.76,331300,0
+OBE.US,D,20250519,000000,4.68,4.72,4.58,4.7,226973,0
+OBE.US,D,20250520,000000,4.66,4.7801,4.64,4.75,219187,0
+OBE.US,D,20250521,000000,4.76,4.855,4.715,4.74,345475,0
+OBE.US,D,20250527,000000,4.95,5.04,4.9,4.95,280449,0
+OBE.US,D,20250528,000000,4.98,5.03,4.8411,4.85,259911,0
+OBE.US,D,20250530,000000,4.84,4.875,4.77,4.79,168974,0
+OBE.US,D,20250602,000000,4.99,5.105,4.92,4.99,418873,0
+OBE.US,D,20250603,000000,5.01,5.25,4.98,5.19,325938,0
+OBE.US,D,20250604,000000,5.26,5.3608,5.055,5.11,298974,0
+OBE.US,D,20250605,000000,5.2,5.2,5.04,5.14,286904,0
+OBE.US,D,20250606,000000,5.08,5.31,5.08,5.28,365660,0
+OBE.US,D,20250609,000000,5.32,5.465,5.29,5.36,357284,0
+OBE.US,D,20250610,000000,5.4,5.61,5.39,5.51,303477,0
+OBE.US,D,20250611,000000,5.6444,5.87,5.5475,5.78,442724,0
+OBE.US,D,20250612,000000,5.72,5.7653,5.61,5.74,352173,0
+OBE.US,D,20250613,000000,6,6.09,5.82,5.95,656648,0
+OBE.US,D,20250616,000000,5.76,5.93,5.66,5.68,672630,0
+OBE.US,D,20250617,000000,5.755,6.03,5.71,6,703872,0
+OBE.US,D,20250618,000000,6,6.03,5.86,5.9,384998,0
+OBE.US,D,20250620,000000,5.95,5.95,5.81,5.9,512920,0
+OBE.US,D,20250623,000000,5.98,6.07,5.565,5.58,624193,0
+OBE.US,D,20250624,000000,5.4,5.705,5.34,5.52,553712,0
+OBE.US,D,20250625,000000,5.5101,5.5593,5.445,5.47,235786,0
+OBE.US,D,20250626,000000,5.45,5.6,5.45,5.48,326999,0
+OBE.US,D,20250627,000000,5.48,5.555,5.42,5.49,261945,0
+OBE.US,D,20250630,000000,5.47,5.5999,5.43,5.55,366252,0
+OBE.US,D,20250701,000000,5.545,5.705,5.47,5.59,243545,0
+OBE.US,D,20250702,000000,5.675,5.965,5.57,5.95,572363,0
+OBE.US,D,20250703,000000,5.95,5.99,5.805,5.85,268304,0
+OBE.US,D,20250707,000000,5.85,5.9,5.685,5.8,426462,0
+OBE.US,D,20250708,000000,5.82,6.07,5.81,5.97,517804,0
+OBE.US,D,20250709,000000,5.97,6.11,5.96,6.01,345167,0
+OBE.US,D,20250710,000000,5.95,5.96,5.495,5.52,626425,0
+OBE.US,D,20250711,000000,5.49,5.675,5.46,5.6,293175,0
+OBE.US,D,20250714,000000,5.6019,5.6019,5.4302,5.47,267572,0
+OBE.US,D,20250715,000000,5.47,5.475,5.36,5.36,211498,0
+OBE.US,D,20250716,000000,5.38,5.47,5.27,5.4,279430,0
+OBE.US,D,20250717,000000,5.41,5.54,5.31,5.49,250839,0
+OBE.US,D,20250718,000000,5.595,5.645,5.47,5.48,232079,0
+OBE.US,D,20250721,000000,5.5,5.56,5.43,5.47,201708,0
+OBE.US,D,20250722,000000,5.49,5.675,5.49,5.63,229475,0
+OBE.US,D,20250723,000000,5.63,5.77,5.63,5.77,300039,0
+OBE.US,D,20250724,000000,5.8,5.97,5.7,5.96,236513,0
+OBE.US,D,20250725,000000,5.95,5.975,5.825,5.83,142266,0
+OBE.US,D,20250728,000000,5.92,6.05,5.86,6.03,449351,0
+OBE.US,D,20250729,000000,6.05,6.37,6.04,6.22,725637,0
+OBE.US,D,20250730,000000,6.22,6.26,5.89,6.22,378164,0
+OBE.US,D,20250731,000000,6.09,6.53,6.06,6.12,460490,0
+OBE.US,D,20250801,000000,6.11,6.19,5.875,5.9,376701,0
+OBE.US,D,20250804,000000,5.83,5.91,5.7,5.71,232426,0
+OBE.US,D,20250805,000000,5.705,5.96,5.695,5.95,315191,0
+OBE.US,D,20250806,000000,6,6.11,5.79,5.82,166110,0
+OBE.US,D,20250807,000000,5.925,5.97,5.7799,5.83,187362,0
+OBE.US,D,20250808,000000,5.8,5.885,5.74,5.79,212473,0
+OBE.US,D,20250811,000000,5.79,5.8,5.63,5.68,197914,0
+OBE.US,D,20250812,000000,5.69,5.81,5.68,5.73,250395,0
+OBE.US,D,20250813,000000,5.715,5.79,5.6,5.72,232286,0
+OBE.US,D,20250814,000000,5.75,5.81,5.68,5.7,274589,0
+OBE.US,D,20250815,000000,5.62,5.65,5.55,5.59,185201,0
+OBE.US,D,20250818,000000,5.55,5.71,5.515,5.66,234649,0
+OBE.US,D,20250819,000000,5.63,5.7,5.545,5.55,200480,0
+OBE.US,D,20250820,000000,5.65,5.7101,5.57,5.62,197768,0
+OBE.US,D,20250821,000000,5.605,5.8,5.58,5.8,174306,0
+OBE.US,D,20250822,000000,5.81,6.04,5.81,6.02,341188,0
+OBE.US,D,20250825,000000,6.02,6.135,6,6.08,201875,0
+OBE.US,D,20250826,000000,6,6.06,5.97,6.02,157675,0
+OBE.US,D,20250827,000000,6.02,6.125,5.95,6.11,229941,0
+OBE.US,D,20250828,000000,6.1301,6.31,6.0641,6.27,300066,0
+OBE.US,D,20250829,000000,6.23,6.25,6.09,6.15,133792,0
+OBE.US,D,20250902,000000,6.09,6.24,6.065,6.2,325524,0
+OBE.US,D,20250903,000000,6.16,6.17,5.92,5.94,290001,0
+OBE.US,D,20250904,000000,5.86,6.0599,5.8511,6.04,149579,0
+OBE.US,D,20250905,000000,5.98,6,5.815,5.84,342773,0
+OBE.US,D,20250908,000000,5.87,6,5.81,5.84,186258,0
+OBE.US,D,20250909,000000,5.92,6.13,5.885,5.9,290798,0
+OBE.US,D,20250910,000000,5.87,6.25,5.87,6.22,386929,0
+OBE.US,D,20250911,000000,6.165,6.2,6.02,6.04,299134,0
+OBE.US,D,20250912,000000,6.1,6.15,5.995,6,290143,0
+OBE.US,D,20250915,000000,6.025,6.135,5.92,6.1,286764,0
+OBE.US,D,20250916,000000,6.148,6.45,6.12,6.41,620140,0
+OBE.US,D,20250917,000000,6.38,6.44,6.29,6.36,303209,0
+OBE.US,D,20250918,000000,6.36,6.37,6.24,6.3,247699,0
+OBE.US,D,20250919,000000,6.34,6.36,6.17,6.2,465227,0
+OBE.US,D,20250922,000000,6.17,6.43,6.17,6.37,278397,0
+OBE.US,D,20250923,000000,6.425,6.74,6.4172,6.46,432193,0
+OBE.US,D,20250924,000000,6.52,6.8,6.52,6.64,285815,0
+OBE.US,D,20250925,000000,6.6,6.67,6.525,6.59,183877,0
+OBE.US,D,20250926,000000,6.69,6.84,6.62,6.71,394071,0
+OBE.US,D,20250929,000000,6.69,6.69,6.46,6.56,331353,0
+OBE.US,D,20250930,000000,6.45,6.665,6.43,6.54,389322,0
+OBE.US,D,20251001,000000,6.34,6.665,6.34,6.61,244889,0
+OBE.US,D,20251002,000000,6.635,6.762,6.51,6.51,179734,0
+OBE.US,D,20251003,000000,6.52,6.77,6.51,6.73,290107,0
+OBE.US,D,20251006,000000,6.75,6.95,6.705,6.76,263968,0
+OBE.US,D,20251007,000000,6.72,6.83,6.65,6.83,218895,0
+OBE.US,D,20251008,000000,6.83,6.94,6.7,6.87,316265,0
+OBE.US,D,20251009,000000,6.9,7.07,6.675,6.73,332198,0
+OBE.US,D,20251010,000000,6.64,6.64,6.155,6.17,425671,0
+OBE.US,D,20251013,000000,6.26,6.2934,6.19,6.25,189983,0
+OBE.US,D,20251014,000000,6.2,6.201,5.96,5.99,528646,0
+OBE.US,D,20251015,000000,6.055,6.13,5.92,5.95,282746,0
+OBE.US,D,20251016,000000,5.98,6.03,5.77,5.8,298261,0
+OBE.US,D,20251017,000000,5.7601,5.81,5.69,5.8,374819,0
+OBE.US,D,20251020,000000,5.82,5.89,5.71,5.72,247657,0
+OBE.US,D,20251021,000000,5.72,5.77,5.58,5.63,310967,0
+OBE.US,D,20251022,000000,5.71,5.785,5.595,5.7,331082,0
+OBE.US,D,20251023,000000,5.9732,6.1339,5.875,6.06,697038,0
+OBE.US,D,20251024,000000,6.195,6.25,5.96,6.06,465699,0
+OBE.US,D,20251027,000000,6.11,6.12,5.99,6,318455,0
+OBE.US,D,20251028,000000,5.7,6.04,5.7,5.95,345430,0
+OBE.US,D,20251029,000000,6.02,6.13,5.935,5.97,365190,0
+OBE.US,D,20251030,000000,5.98,6.02,5.64,5.66,414846,0
+OBE.US,D,20251031,000000,5.911,5.911,5.44,5.67,633079,0
+OBE.US,D,20251103,000000,5.7,5.7,5.49,5.68,260683,0
+OBE.US,D,20251104,000000,5.55,5.59,5.47,5.52,270360,0
+OBE.US,D,20251105,000000,5.53,5.73,5.53,5.64,233281,0
+OBE.US,D,20251106,000000,5.64,5.7865,5.57,5.66,230332,0
+OBE.US,D,20251107,000000,5.7,5.89,5.61,5.86,368998,0
+OBE.US,D,20251110,000000,5.9359,6.08,5.86,6.07,252141,0
+OBE.US,D,20251111,000000,6.1,6.405,6.09,6.3,346387,0
+OBE.US,D,20251112,000000,6.27,6.315,6.08,6.17,429351,0
+OBE.US,D,20251113,000000,6.22,6.3,6.06,6.08,363663,0
+OBE.US,D,20251114,000000,6.1,6.31,6.04,6.27,271888,0
+OBE.US,D,20251117,000000,6.24,6.33,6.05,6.06,219204,0
+OBE.US,D,20251118,000000,5.925,6.35,5.925,6.27,382853,0
+OBE.US,D,20251119,000000,6.15,6.27,6.06,6.24,256945,0
+OBE.US,D,20251120,000000,6.34,6.515,6.215,6.22,571235,0
+OBE.US,D,20251121,000000,6.15,6.19,5.98,6.08,371233,0
+OBE.US,D,20251124,000000,6.05,6.245,6.01,6.18,294983,0
+OBE.US,D,20251125,000000,6.14,6.15,5.9,5.93,392739,0
+OBE.US,D,20251126,000000,5.968,6.06,5.92,5.98,251035,0
+OBE.US,D,20251128,000000,5.96,6.25,5.95,6.15,190858,0
+OBE.US,D,20251201,000000,6.19,6.275,6.125,6.16,229856,0
+OBE.US,D,20251202,000000,6.08,6.095,5.97,5.99,188991,0
+OBE.US,D,20251203,000000,6.025,6.27,6.025,6.2,339021,0
+OBE.US,D,20251204,000000,6.18,6.33,6.125,6.16,473220,0
+OBE.US,D,20251205,000000,6.2,6.415,6.19,6.25,458525,0
+OBE.US,D,20251208,000000,6.25,6.4,6.155,6.18,223657,0
+OBE.US,D,20251209,000000,6.22,6.285,5.975,6.08,385675,0
+OBE.US,D,20251210,000000,6.0618,6.185,5.94,6.17,271429,0
+OBE.US,D,20251211,000000,6.04,6.12,6.005,6.01,220853,0
+OBE.US,D,20251212,000000,6.07,6.07,5.955,6.02,170454,0
+OBE.US,D,20251215,000000,5.98,6.03,5.785,5.82,309787,0
+OBE.US,D,20251216,000000,5.8,5.81,5.5735,5.6,284773,0
+OBE.US,D,20251217,000000,5.67,5.6925,5.58,5.66,283793,0
+OBE.US,D,20251218,000000,5.66,5.68,5.55,5.55,216881,0
+OBE.US,D,20251219,000000,5.63,5.69,5.58,5.61,449079,0
+OBE.US,D,20251222,000000,5.74,5.83,5.705,5.78,549777,0
+OBE.US,D,20251223,000000,5.83,5.9699,5.77,5.94,327024,0
+OBE.US,D,20251224,000000,5.925,6.02,5.8629,6,228550,0
+OBE.US,D,20251226,000000,6,6.04,5.89,5.94,301421,0
+OBE.US,D,20251229,000000,6,6.17,5.99,6.08,465651,0
+OBE.US,D,20251230,000000,6.1,6.2379,6.1,6.19,290538,0
+OBE.US,D,20251231,000000,6.2,6.27,6.13,6.13,354606,0
+OBE.US,D,20260102,000000,6.13,6.29,5.97,6.29,337562,0
+OBE.US,D,20260105,000000,6.32,6.355,5.72,6.01,774043,0
+OBE.US,D,20260106,000000,6.01,6.16,5.86,5.92,479180,0
+OBE.US,D,20260107,000000,5.88,5.925,5.7601,5.84,441615,0
+OBE.US,D,20260108,000000,5.89,6.16,5.86,6.08,338097,0
+OBE.US,D,20260109,000000,6.24,6.25,6.1,6.16,322436,0
+OBE.US,D,20260112,000000,6.195,6.375,6.17,6.23,381748,0
+OBE.US,D,20260113,000000,6.36,6.52,6.28,6.38,526753,0
+OBE.US,D,20260114,000000,6.47,6.965,6.47,6.78,814901,0
+OBE.US,D,20260115,000000,6.6,6.69,6.31,6.37,440328,0
+OBE.US,D,20260116,000000,6.4,6.55,6.38,6.45,264662,0
+OBE.US,D,20260120,000000,6.46,6.61,6.39,6.4,255352,0
+OBE.US,D,20260121,000000,6.47,6.78,6.47,6.73,390017,0
+OBE.US,D,20260122,000000,6.74,6.82,6.475,6.5,364510,0
+OBE.US,D,20260123,000000,6.675,6.89,6.65,6.7,408988,0
+OBE.US,D,20260126,000000,6.78,6.91,6.66,6.76,643942,0
+OBE.US,D,20260127,000000,6.82,7.23,6.82,7.17,786502,0
+OBE.US,D,20260128,000000,7.31,7.36,7.05,7.25,712457,0
+OBE.US,D,20260129,000000,7.55,7.75,7.32,7.48,807359,0
+OBE.US,D,20260130,000000,7.4,7.4001,7.07,7.21,767315,0
+OBE.US,D,20260202,000000,6.8,7.15,6.8,7.02,701463,0
+OBE.US,D,20260203,000000,7.1,7.44,7.01,7.4,579598,0
+OBE.US,D,20260204,000000,7.45,7.55,7.2,7.51,704310,0
+OBE.US,D,20260205,000000,7.3844,7.46,7.09,7.17,634971,0
+OBE.US,D,20260206,000000,7.26,7.635,7.22,7.53,565219,0
+OBE.US,D,20260209,000000,7.5,7.88,7.5,7.83,547334,0
+OBE.US,D,20260210,000000,7.795,7.97,7.68,7.75,320156,0
+OBE.US,D,20260211,000000,7.95,8.1,7.85,8.03,919086,0
+OBE.US,D,20260212,000000,8,8.1,7.3,7.41,727361,0
+OBE.US,D,20260213,000000,7.37,7.675,7.25,7.67,560226,0
+OBE.US,D,20260217,000000,7.718,7.81,7.28,7.42,411552,0
+OBE.US,D,20260218,000000,7.56,7.83,7.56,7.75,561632,0
diff --git a/daily/us/nysemkt stocks/ophc.us.txt b/daily/us/nysemkt stocks/ophc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ddd670ae707f41a4d0c12c231d4a9abde810ca3d
--- /dev/null
+++ b/daily/us/nysemkt stocks/ophc.us.txt	
@@ -0,0 +1,4120 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OPHC.US,D,20050225,000000,1388.8,1421.6,1388.8,1421.6,22,0
+OPHC.US,D,20050228,000000,1420.4,1420.4,1417.6,1418.8,4,0
+OPHC.US,D,20050301,000000,1421.6,1474,1421.6,1474,2,0
+OPHC.US,D,20050303,000000,1409.6,1409.6,1409.6,1409.6,4,0
+OPHC.US,D,20050304,000000,1421.6,1480.8,1421.6,1449.2,6,0
+OPHC.US,D,20050307,000000,1402,1402,1402,1402,2,0
+OPHC.US,D,20050308,000000,1388.8,1388.8,1388.8,1388.8,8,0
+OPHC.US,D,20050309,000000,1440,1499.2,1420.4,1441.2,27,0
+OPHC.US,D,20050310,000000,1417.6,1467.6,1411.2,1415.2,16,0
+OPHC.US,D,20050311,000000,1403.2,1403.2,1403.2,1403.2,2,0
+OPHC.US,D,20050315,000000,1403.6,1403.6,1403.2,1403.2,5,0
+OPHC.US,D,20050316,000000,1402,1402,1349.2,1349.2,7,0
+OPHC.US,D,20050317,000000,1363.6,1363.6,1363.6,1363.6,1,0
+OPHC.US,D,20050318,000000,1379.6,1380.8,1350.4,1362.8,19,0
+OPHC.US,D,20050321,000000,1349.2,1444,1349.2,1384.8,21,0
+OPHC.US,D,20050322,000000,1349.2,1349.2,1349.2,1349.2,5,0
+OPHC.US,D,20050323,000000,1368.8,1368.8,1368.8,1368.8,5,0
+OPHC.US,D,20050401,000000,1402,1402,1402,1402,2,0
+OPHC.US,D,20050404,000000,1415.2,1415.2,1408.4,1408.4,27,0
+OPHC.US,D,20050412,000000,1415.2,1415.2,1382,1382,8,0
+OPHC.US,D,20050413,000000,1382,1382,1382,1382,2,0
+OPHC.US,D,20050415,000000,1349.2,1349.2,1349.2,1349.2,27,0
+OPHC.US,D,20050418,000000,1342.8,1342.8,1303.2,1303.2,47,0
+OPHC.US,D,20050419,000000,1322.8,1382,1322.8,1382,29,0
+OPHC.US,D,20050420,000000,1316.4,1316.4,1316.4,1316.4,2,0
+OPHC.US,D,20050421,000000,1368.8,1421.6,1368.8,1421.6,9,0
+OPHC.US,D,20050425,000000,1326.8,1333.6,1326.8,1333.6,2,0
+OPHC.US,D,20050426,000000,1322.8,1322.8,1322.8,1322.8,23,0
+OPHC.US,D,20050427,000000,1322.8,1322.8,1322.8,1322.8,4,0
+OPHC.US,D,20050502,000000,1418.8,1418.8,1418.8,1418.8,3,0
+OPHC.US,D,20050503,000000,1448,1513.6,1316.4,1382,9,0
+OPHC.US,D,20050504,000000,1421.6,1421.6,1316.4,1316.4,8,0
+OPHC.US,D,20050506,000000,1346,1346,1346,1346,4,0
+OPHC.US,D,20050510,000000,1316.4,1316.4,1316.4,1316.4,4,0
+OPHC.US,D,20050511,000000,1316.4,1316.4,1316.4,1316.4,7,0
+OPHC.US,D,20050512,000000,1317.6,1317.6,1317.6,1317.6,4,0
+OPHC.US,D,20050513,000000,1579.6,1579.6,1512.4,1553.2,15,0
+OPHC.US,D,20050516,000000,1316.4,1316.4,1316.4,1316.4,5,0
+OPHC.US,D,20050517,000000,1338.8,1338.8,1338.8,1338.8,2,0
+OPHC.US,D,20050519,000000,1361.2,1363.6,1361.2,1363.6,2,0
+OPHC.US,D,20050520,000000,1326.8,1330.8,1322.8,1322.8,3,0
+OPHC.US,D,20050525,000000,1317.6,1317.6,1316.4,1316.4,5,0
+OPHC.US,D,20050601,000000,1356,1356,1356,1356,1,0
+OPHC.US,D,20050603,000000,1426.4,1426.4,1426.4,1426.4,1,0
+OPHC.US,D,20050607,000000,1402,1402,1402,1402,2,0
+OPHC.US,D,20050610,000000,1349.2,1349.2,1349.2,1349.2,160,0
+OPHC.US,D,20050613,000000,1349.2,1349.2,1349.2,1349.2,257,0
+OPHC.US,D,20050620,000000,1416.4,1416.4,1416.4,1416.4,11,0
+OPHC.US,D,20050627,000000,1356,1448,1356,1448,3,0
+OPHC.US,D,20050706,000000,1415.2,1415.2,1415.2,1415.2,23,0
+OPHC.US,D,20050707,000000,1382,1382,1382,1382,4,0
+OPHC.US,D,20050708,000000,1382,1382,1382,1382,1,0
+OPHC.US,D,20050711,000000,1382,1434.8,1382,1434.8,14,0
+OPHC.US,D,20050714,000000,1434.8,1434.8,1426.8,1426.8,27,0
+OPHC.US,D,20050727,000000,1426.8,1434.8,1426.8,1434.8,18,0
+OPHC.US,D,20050728,000000,1474.4,1474.4,1474.4,1474.4,1,0
+OPHC.US,D,20050729,000000,1408.4,1408.4,1356,1391.2,26,0
+OPHC.US,D,20050804,000000,1408.4,1408.4,1408.4,1408.4,2,0
+OPHC.US,D,20050805,000000,1390.8,1392.8,1370.4,1386,26,0
+OPHC.US,D,20050810,000000,1354.4,1357.2,1303.2,1329.6,102,0
+OPHC.US,D,20050812,000000,1316.4,1316.4,1316.4,1316.4,2,0
+OPHC.US,D,20050815,000000,1344,1344,1344,1344,8,0
+OPHC.US,D,20050816,000000,1344,1367.6,1344,1367.6,3,0
+OPHC.US,D,20050817,000000,1316.4,1344,1316.4,1344,3,0
+OPHC.US,D,20050819,000000,1334.8,1334.8,1334.8,1334.8,2,0
+OPHC.US,D,20050822,000000,1352,1352,1352,1352,2,0
+OPHC.US,D,20050825,000000,1342.8,1342.8,1342.8,1342.8,2,0
+OPHC.US,D,20050829,000000,1334.8,1334.8,1334.8,1334.8,1,0
+OPHC.US,D,20050830,000000,1334.8,1334.8,1330.8,1330.8,10,0
+OPHC.US,D,20050831,000000,1330.8,1330.8,1330.8,1330.8,8,0
+OPHC.US,D,20050906,000000,1349.2,1368.8,1348,1349.2,4,0
+OPHC.US,D,20050913,000000,1329.6,1329.6,1329.6,1329.6,12,0
+OPHC.US,D,20050914,000000,1322.8,1336,1321.6,1336,15,0
+OPHC.US,D,20050915,000000,1322.8,1322.8,1321.6,1321.6,5,0
+OPHC.US,D,20050919,000000,1325.6,1325.6,1325.6,1325.6,2,0
+OPHC.US,D,20050920,000000,1316.4,1316.4,1316.4,1316.4,15,0
+OPHC.US,D,20050922,000000,1290,1303.2,1290,1303.2,5,0
+OPHC.US,D,20050923,000000,1290,1316.4,1290,1303.2,9,0
+OPHC.US,D,20050926,000000,1303.2,1303.2,1303.2,1303.2,5,0
+OPHC.US,D,20050927,000000,1309.6,1309.6,1303.2,1303.2,9,0
+OPHC.US,D,20050928,000000,1316.4,1316.4,1303.2,1303.2,3,0
+OPHC.US,D,20051005,000000,1342.8,1382,1342.8,1382,5,0
+OPHC.US,D,20051026,000000,1316.4,1316.4,1316.4,1316.4,1,0
+OPHC.US,D,20051031,000000,1330,1330,1330,1330,3,0
+OPHC.US,D,20051101,000000,1317.6,1317.6,1317.6,1317.6,8,0
+OPHC.US,D,20051103,000000,1349.2,1349.2,1349.2,1349.2,2,0
+OPHC.US,D,20051109,000000,1329.6,1329.6,1322.8,1322.8,5,0
+OPHC.US,D,20051118,000000,1324.4,1324.4,1318.8,1322.8,24,0
+OPHC.US,D,20051122,000000,1370.4,1382,1342.8,1342.8,7,0
+OPHC.US,D,20051201,000000,1316.4,1316.4,1303.2,1303.2,13,0
+OPHC.US,D,20051202,000000,1303.2,1316,1303.2,1316,3,0
+OPHC.US,D,20051205,000000,1341.2,1356,1341.2,1345.6,14,0
+OPHC.US,D,20051208,000000,1316.4,1316.4,1316.4,1316.4,1,0
+OPHC.US,D,20051209,000000,1342.8,1342.8,1342.8,1342.8,1,0
+OPHC.US,D,20051214,000000,1322.8,1322.8,1322.8,1322.8,8,0
+OPHC.US,D,20051216,000000,1322.8,1322.8,1322.8,1322.8,2,0
+OPHC.US,D,20051220,000000,1342.8,1342.8,1342.8,1342.8,1,0
+OPHC.US,D,20051227,000000,1316.4,1316.4,1316.4,1316.4,204,0
+OPHC.US,D,20051230,000000,1346,1346,1346,1346,1,0
+OPHC.US,D,20060110,000000,1349.2,1349.2,1349.2,1349.2,2,0
+OPHC.US,D,20060113,000000,1355.6,1382,1355.6,1382,6,0
+OPHC.US,D,20060117,000000,1382,1382,1382,1382,42,0
+OPHC.US,D,20060120,000000,1341.2,1382,1322.8,1382,27,0
+OPHC.US,D,20060126,000000,1382,1382,1382,1382,2,0
+OPHC.US,D,20060127,000000,1446.8,1474.4,1446.8,1461.2,83,0
+OPHC.US,D,20060130,000000,1474.4,1525.6,1461.2,1512.8,45,0
+OPHC.US,D,20060201,000000,1449.2,1468.8,1449.2,1468.8,14,0
+OPHC.US,D,20060202,000000,1450.4,1499.2,1450.4,1480.8,5,0
+OPHC.US,D,20060203,000000,1500.8,1500.8,1500.8,1500.8,8,0
+OPHC.US,D,20060207,000000,1480.8,1480.8,1480.8,1480.8,1,0
+OPHC.US,D,20060208,000000,1502.4,1502.4,1502.4,1502.4,1,0
+OPHC.US,D,20060214,000000,1487.6,1487.6,1487.6,1487.6,4,0
+OPHC.US,D,20060215,000000,1507.2,1507.2,1507.2,1507.2,3,0
+OPHC.US,D,20060221,000000,1494,1494,1494,1494,11,0
+OPHC.US,D,20060222,000000,1500.8,1500.8,1500.8,1500.8,4,0
+OPHC.US,D,20060223,000000,1500.8,1500.8,1500.8,1500.8,6,0
+OPHC.US,D,20060224,000000,1480.8,1507.2,1480.8,1507.2,5,0
+OPHC.US,D,20060303,000000,1494,1494,1494,1494,4,0
+OPHC.US,D,20060306,000000,1487.6,1487.6,1250.4,1474.4,38,0
+OPHC.US,D,20060307,000000,1472.8,1472.8,1399.2,1433.6,15,0
+OPHC.US,D,20060308,000000,1402,1502,1402,1502,5,0
+OPHC.US,D,20060310,000000,1436,1436,1436,1436,4,0
+OPHC.US,D,20060313,000000,1408.4,1487.6,1354.4,1375.6,38,0
+OPHC.US,D,20060314,000000,1454.4,1454.4,1411.2,1454.4,16,0
+OPHC.US,D,20060315,000000,1507.2,1526.8,1507.2,1526.8,2,0
+OPHC.US,D,20060316,000000,1526.8,1526.8,1526.8,1526.8,1,0
+OPHC.US,D,20060324,000000,1448,1448,1448,1448,1,0
+OPHC.US,D,20060330,000000,1480.8,1480.8,1480.8,1480.8,1,0
+OPHC.US,D,20060331,000000,1480.8,1480.8,1480.8,1480.8,4,0
+OPHC.US,D,20060403,000000,1480.8,1480.8,1480.8,1480.8,8,0
+OPHC.US,D,20060404,000000,1480.8,1480.8,1480.8,1480.8,3,0
+OPHC.US,D,20060411,000000,1513.6,1513.6,1513.6,1513.6,1,0
+OPHC.US,D,20060419,000000,1520.4,1573.2,1520.4,1573.2,23,0
+OPHC.US,D,20060420,000000,1573.2,1573.2,1573.2,1573.2,8,0
+OPHC.US,D,20060421,000000,1573.2,1579.6,1573.2,1578.4,18,0
+OPHC.US,D,20060424,000000,1573.2,1579.6,1573.2,1579.6,3,0
+OPHC.US,D,20060428,000000,1595.2,1711.2,1595.2,1711.2,52,0
+OPHC.US,D,20060501,000000,1783.6,1825.6,1749.2,1749.2,25,0
+OPHC.US,D,20060502,000000,1777.2,1778.4,1777.2,1777.2,18,0
+OPHC.US,D,20060503,000000,1802,1803.2,1802,1803.2,8,0
+OPHC.US,D,20060504,000000,1814,1919.2,1814,1842.8,40,0
+OPHC.US,D,20060508,000000,1874.4,1875.6,1812.4,1815.2,16,0
+OPHC.US,D,20060511,000000,1886.8,1886.8,1886.8,1886.8,6,0
+OPHC.US,D,20060512,000000,1958,1966.8,1832,1966.8,4,0
+OPHC.US,D,20060515,000000,2072,2072,1658.4,1906,49,0
+OPHC.US,D,20060516,000000,1796.8,1796.8,1796.8,1796.8,6,0
+OPHC.US,D,20060517,000000,1887.6,1887.6,1887.6,1887.6,1,0
+OPHC.US,D,20060518,000000,1889.2,1889.2,1824.4,1834,2,0
+OPHC.US,D,20060519,000000,1796.8,1796.8,1796.8,1796.8,1,0
+OPHC.US,D,20060523,000000,1741.6,1741.6,1592.4,1644.8,75,0
+OPHC.US,D,20060524,000000,1653.2,1653.2,1644.8,1653.2,2,0
+OPHC.US,D,20060526,000000,1672.4,1672.4,1672.4,1672.4,4,0
+OPHC.US,D,20060531,000000,1665.6,1665.6,1665.6,1665.6,4,0
+OPHC.US,D,20060601,000000,1664,1665.6,1664,1665.6,4,0
+OPHC.US,D,20060602,000000,1672.4,1672.4,1672.4,1672.4,4,0
+OPHC.US,D,20060609,000000,1653.2,1729.2,1653.2,1702.8,12,0
+OPHC.US,D,20060612,000000,1698.8,1709.6,1687.6,1687.6,4,0
+OPHC.US,D,20060615,000000,1634.4,1634.4,1634.4,1634.4,1,0
+OPHC.US,D,20060619,000000,1618.4,1618.4,1618.4,1618.4,2,0
+OPHC.US,D,20060623,000000,1613.2,1617.2,1603.2,1617.2,4,0
+OPHC.US,D,20060626,000000,1671.2,1790,1604.8,1658.4,32,0
+OPHC.US,D,20060628,000000,1700,1700,1700,1700,5,0
+OPHC.US,D,20060629,000000,1762.4,1762.4,1762.4,1762.4,15,0
+OPHC.US,D,20060712,000000,1699.2,1699.2,1699.2,1699.2,4,0
+OPHC.US,D,20060718,000000,1794,1794,1792.8,1792.8,16,0
+OPHC.US,D,20060719,000000,1796.8,1796.8,1796.8,1796.8,1,0
+OPHC.US,D,20060720,000000,1795.2,1795.2,1795.2,1795.2,1,0
+OPHC.US,D,20060721,000000,1794,1794,1794,1794,1,0
+OPHC.US,D,20060725,000000,1794,1803.6,1794,1803.6,2,0
+OPHC.US,D,20060726,000000,1805.2,1805.2,1803.6,1803.6,1,0
+OPHC.US,D,20060816,000000,1638,1638,1638,1638,2,0
+OPHC.US,D,20060817,000000,1727.6,1727.6,1727.6,1727.6,3,0
+OPHC.US,D,20060821,000000,1589.6,1638,1582.4,1582.4,17,0
+OPHC.US,D,20060822,000000,1589.6,1589.6,1589.6,1589.6,1,0
+OPHC.US,D,20060823,000000,1534,1630.8,1518.8,1589.6,194,0
+OPHC.US,D,20060905,000000,1554.8,1554.8,1554.8,1554.8,7,0
+OPHC.US,D,20060906,000000,1554.8,1554.8,1542.4,1542.4,4,0
+OPHC.US,D,20060911,000000,1554.8,1593.6,1554.8,1571.6,23,0
+OPHC.US,D,20060912,000000,1554.8,1554.8,1554.8,1554.8,1,0
+OPHC.US,D,20060913,000000,1471.2,1554.8,1471.2,1554.8,8,0
+OPHC.US,D,20060914,000000,1625.2,1662.8,1618.4,1624,36,0
+OPHC.US,D,20060919,000000,1586.8,1586.8,1451.2,1534,44,0
+OPHC.US,D,20060921,000000,1534,1534,1534,1534,7,0
+OPHC.US,D,20060922,000000,1524.4,1534,1361.6,1437.6,102,0
+OPHC.US,D,20060925,000000,1476,1552,1451.2,1470.4,102,0
+OPHC.US,D,20060926,000000,1478.8,1538.4,1478.8,1531.6,17,0
+OPHC.US,D,20060928,000000,1510.8,1510.8,1451.2,1465.2,62,0
+OPHC.US,D,20060929,000000,1454.4,1513.6,1454.4,1513.6,13,0
+OPHC.US,D,20061002,000000,1520.4,1520.4,1505.2,1505.2,6,0
+OPHC.US,D,20061009,000000,1520.4,1520.4,1520.4,1520.4,1,0
+OPHC.US,D,20061016,000000,1478.8,1478.8,1478.8,1478.8,10,0
+OPHC.US,D,20061018,000000,1478.8,1478.8,1478.8,1478.8,2,0
+OPHC.US,D,20061019,000000,1484.8,1484.8,1484.8,1484.8,3,0
+OPHC.US,D,20061020,000000,1478.8,1478.8,1478.8,1478.8,4,0
+OPHC.US,D,20061024,000000,1506.4,1579.6,1482,1516.4,19,0
+OPHC.US,D,20061101,000000,1479.2,1479.2,1479.2,1479.2,7,0
+OPHC.US,D,20061107,000000,1444.4,1478.8,1444.4,1478.8,15,0
+OPHC.US,D,20061109,000000,1454,1454,1454,1454,3,0
+OPHC.US,D,20061114,000000,1470.4,1486,1470.4,1486,4,0
+OPHC.US,D,20061117,000000,1486,1486,1486,1486,4,0
+OPHC.US,D,20061121,000000,1514.8,1514.8,1514.8,1514.8,1,0
+OPHC.US,D,20061128,000000,1487.2,1487.2,1451.2,1465.2,14,0
+OPHC.US,D,20061129,000000,1478.8,1478.8,1478.8,1478.8,4,0
+OPHC.US,D,20061130,000000,1465.2,1465.2,1465.2,1465.2,1,0
+OPHC.US,D,20061204,000000,1451.2,1451.2,1451.2,1451.2,2,0
+OPHC.US,D,20061205,000000,1444.4,1468,1434.8,1448.4,50,0
+OPHC.US,D,20061206,000000,1477.6,1478.8,1438.8,1478.8,25,0
+OPHC.US,D,20061207,000000,1451.2,1451.2,1451.2,1451.2,2,0
+OPHC.US,D,20061208,000000,1451.2,1451.2,1451.2,1451.2,5,0
+OPHC.US,D,20061211,000000,1498.4,1498.4,1478.8,1478.8,11,0
+OPHC.US,D,20061212,000000,1486,1486,1486,1486,3,0
+OPHC.US,D,20061213,000000,1486,1532.8,1486,1513.6,5,0
+OPHC.US,D,20061214,000000,1514.8,1514.8,1509.2,1509.2,1,0
+OPHC.US,D,20061215,000000,1506.4,1520.4,1506.4,1506.4,8,0
+OPHC.US,D,20061218,000000,1469.2,1469.2,1450,1450,14,0
+OPHC.US,D,20061219,000000,1440.8,1447.2,1440.8,1447.2,13,0
+OPHC.US,D,20061220,000000,1430.4,1430.4,1430.4,1430.4,1,0
+OPHC.US,D,20061222,000000,1451.2,1451.2,1451.2,1451.2,1,0
+OPHC.US,D,20070103,000000,1566,1572.8,1486,1486,7,0
+OPHC.US,D,20070105,000000,1780,1796.8,1563.2,1589.6,28,0
+OPHC.US,D,20070108,000000,1651.6,1651.6,1458,1494,24,0
+OPHC.US,D,20070111,000000,1460.8,1476,1458,1476,7,0
+OPHC.US,D,20070118,000000,1478.8,1478.8,1451.2,1451.2,25,0
+OPHC.US,D,20070122,000000,1340.8,1426.4,1340.8,1426.4,2,0
+OPHC.US,D,20070129,000000,1389.2,1499.6,1354.4,1499.6,8,0
+OPHC.US,D,20070130,000000,1472,1472,1472,1472,1,0
+OPHC.US,D,20070202,000000,1462.4,1462.4,1462.4,1462.4,1,0
+OPHC.US,D,20070207,000000,1416.8,1416.8,1354.4,1409.6,51,0
+OPHC.US,D,20070209,000000,1354.4,1360,1254.8,1342,236,0
+OPHC.US,D,20070212,000000,1346.4,1436,1344.8,1436,28,0
+OPHC.US,D,20070213,000000,1382,1382,1382,1382,1,0
+OPHC.US,D,20070214,000000,1368.4,1371.2,1368.4,1369.6,9,0
+OPHC.US,D,20070216,000000,1368.4,1368.4,1368.4,1368.4,1,0
+OPHC.US,D,20070223,000000,1414,1415.2,1414,1414,3,0
+OPHC.US,D,20070305,000000,1369.6,1369.6,1368.4,1368.4,15,0
+OPHC.US,D,20070312,000000,1347.6,1348.8,1347.6,1347.6,7,0
+OPHC.US,D,20070313,000000,1346.8,1346.8,1216.4,1244,148,0
+OPHC.US,D,20070314,000000,1244,1244,1122.4,1230,35,0
+OPHC.US,D,20070315,000000,1277.2,1278.4,1263.2,1263.2,28,0
+OPHC.US,D,20070316,000000,1249.2,1263.2,1249.2,1263.2,9,0
+OPHC.US,D,20070319,000000,1278.4,1278.4,1278.4,1278.4,3,0
+OPHC.US,D,20070320,000000,1278.4,1278.4,1244,1274.4,10,0
+OPHC.US,D,20070321,000000,1277.2,1451.2,1277.2,1379.2,15,0
+OPHC.US,D,20070326,000000,1246.8,1246.8,1246.8,1246.8,1,0
+OPHC.US,D,20070327,000000,1317.2,1339.2,1308.8,1339.2,7,0
+OPHC.US,D,20070328,000000,1326.8,1451.2,1326.8,1451.2,18,0
+OPHC.US,D,20070329,000000,1414,1430.4,1414,1430.4,3,0
+OPHC.US,D,20070330,000000,1416.8,1416.8,1416.8,1416.8,12,0
+OPHC.US,D,20070402,000000,1409.6,1409.6,1409.6,1409.6,3,0
+OPHC.US,D,20070416,000000,1257.6,1257.6,1257.6,1257.6,2,0
+OPHC.US,D,20070430,000000,1259.2,1259.2,1259.2,1259.2,3,0
+OPHC.US,D,20070501,000000,1382,1382,1321.2,1321.2,2,0
+OPHC.US,D,20070509,000000,1249.6,1313.2,1246.8,1254.8,10,0
+OPHC.US,D,20070510,000000,1264.8,1264.8,1264.8,1264.8,2,0
+OPHC.US,D,20070511,000000,1259.2,1259.2,1259.2,1259.2,1,0
+OPHC.US,D,20070514,000000,1300.4,1300.4,1300.4,1300.4,1,0
+OPHC.US,D,20070515,000000,1271.6,1271.6,1174.8,1205.2,87,0
+OPHC.US,D,20070516,000000,1256.4,1256.4,1188.8,1188.8,18,0
+OPHC.US,D,20070517,000000,1208,1208,1195.6,1195.6,4,0
+OPHC.US,D,20070521,000000,1223.2,1342,1223.2,1338,57,0
+OPHC.US,D,20070522,000000,1289.6,1289.6,1276.4,1276.4,5,0
+OPHC.US,D,20070523,000000,1250.8,1267.6,1249.6,1250.8,10,0
+OPHC.US,D,20070524,000000,1244,1244,1244,1244,9,0
+OPHC.US,D,20070529,000000,1275.6,1278.4,1275.6,1278.4,5,0
+OPHC.US,D,20070530,000000,1278.4,1278.4,1278.4,1278.4,9,0
+OPHC.US,D,20070531,000000,1278.4,1278.4,1278.4,1278.4,6,0
+OPHC.US,D,20070601,000000,1313.2,1313.2,1278.4,1278.4,7,0
+OPHC.US,D,20070604,000000,1278.4,1285.2,1278.4,1285.2,20,0
+OPHC.US,D,20070605,000000,1278.4,1280,1277.6,1278.4,22,0
+OPHC.US,D,20070606,000000,1278.4,1278.4,1246.8,1246.8,16,0
+OPHC.US,D,20070607,000000,1383.6,1451.2,1277.2,1326.8,84,0
+OPHC.US,D,20070608,000000,1303.2,1399.2,1303.2,1384.4,19,0
+OPHC.US,D,20070618,000000,1378.8,1426.4,1372.8,1420.4,11,0
+OPHC.US,D,20070627,000000,1524,1524,1339.6,1352.4,14,0
+OPHC.US,D,20070628,000000,1323.6,1323.6,1323.6,1323.6,1,0
+OPHC.US,D,20070703,000000,1468.8,1474.4,1291.6,1377.2,17,0
+OPHC.US,D,20070705,000000,1441.2,1444,1413.6,1423.6,12,0
+OPHC.US,D,20070706,000000,1416.4,1420.8,1416.4,1420.8,4,0
+OPHC.US,D,20070709,000000,1391.6,1391.6,1391.6,1391.6,1,0
+OPHC.US,D,20070710,000000,1369.6,1369.6,1369.6,1369.6,1,0
+OPHC.US,D,20070712,000000,1364,1378,1364,1364,5,0
+OPHC.US,D,20070713,000000,1449.6,1449.6,1449.6,1449.6,3,0
+OPHC.US,D,20070717,000000,1449.6,1449.6,1364,1364,30,0
+OPHC.US,D,20070718,000000,1342.4,1342.4,1233.6,1233.6,28,0
+OPHC.US,D,20070719,000000,1233.6,1340.8,1181.2,1301.6,42,0
+OPHC.US,D,20070720,000000,1256.8,1301.6,1250.8,1301.6,8,0
+OPHC.US,D,20070723,000000,1439.6,1439.6,1439.6,1439.6,1,0
+OPHC.US,D,20070725,000000,1349.6,1372.8,1250.8,1272.8,47,0
+OPHC.US,D,20070726,000000,1258.4,1280.4,1258.4,1280.4,2,0
+OPHC.US,D,20070727,000000,1262.4,1281.6,1262.4,1274.8,10,0
+OPHC.US,D,20070730,000000,1270,1304.8,1172.8,1184.4,88,0
+OPHC.US,D,20070731,000000,1191.6,1226.4,1180,1223.6,8,0
+OPHC.US,D,20070806,000000,1176.8,1222,1176.8,1216,4,0
+OPHC.US,D,20070807,000000,1160.8,1160.8,927.2,1113.2,96,0
+OPHC.US,D,20070808,000000,1132,1132,1132,1132,8,0
+OPHC.US,D,20070810,000000,1132,1132,1132,1132,5,0
+OPHC.US,D,20070814,000000,1137.6,1137.6,1132,1132,23,0
+OPHC.US,D,20070817,000000,1160.8,1160.8,1160.8,1160.8,2,0
+OPHC.US,D,20070822,000000,1182.8,1190,1182.8,1190,12,0
+OPHC.US,D,20070823,000000,1196,1304.8,1196,1304.8,2,0
+OPHC.US,D,20070827,000000,1306,1306,1306,1306,3,0
+OPHC.US,D,20070828,000000,1198.8,1198.8,1198.8,1198.8,1,0
+OPHC.US,D,20070830,000000,1306,1306,1306,1306,1,0
+OPHC.US,D,20070831,000000,1284.4,1284.4,1284.4,1284.4,1,0
+OPHC.US,D,20070907,000000,1286,1286,1286,1286,1,0
+OPHC.US,D,20070919,000000,1219.2,1219.2,1191.6,1191.6,6,0
+OPHC.US,D,20070924,000000,1191.6,1206,1191.6,1191.6,35,0
+OPHC.US,D,20071001,000000,1191.6,1191.6,1191.6,1191.6,1,0
+OPHC.US,D,20071002,000000,1235.2,1235.2,1235.2,1235.2,1,0
+OPHC.US,D,20071003,000000,1197.2,1197.2,1162.4,1162.4,15,0
+OPHC.US,D,20071008,000000,1219.2,1219.2,1197.2,1197.2,8,0
+OPHC.US,D,20071010,000000,1233.6,1233.6,1191.6,1191.6,58,0
+OPHC.US,D,20071011,000000,1261.2,1306,1261.2,1301.6,21,0
+OPHC.US,D,20071012,000000,1262.4,1262.4,1204.4,1204.4,19,0
+OPHC.US,D,20071023,000000,1202,1202,1202,1202,6,0
+OPHC.US,D,20071025,000000,1197.2,1197.2,1191.6,1197.2,64,0
+OPHC.US,D,20071101,000000,1197.2,1204.4,1197.2,1204.4,5,0
+OPHC.US,D,20071102,000000,1197.2,1197.2,1197.2,1197.2,30,0
+OPHC.US,D,20071113,000000,1197.2,1197.2,1197.2,1197.2,3,0
+OPHC.US,D,20071114,000000,1197.2,1197.2,1197.2,1197.2,1,0
+OPHC.US,D,20071121,000000,1197.2,1197.2,1197.2,1197.2,2,0
+OPHC.US,D,20071126,000000,1197.2,1197.2,1113.2,1113.2,94,0
+OPHC.US,D,20071130,000000,1117.6,1229.2,1117.6,1229.2,9,0
+OPHC.US,D,20071203,000000,1232,1233.6,1230.8,1233.6,16,0
+OPHC.US,D,20071204,000000,1149.2,1149.2,1148,1148,1,0
+OPHC.US,D,20071213,000000,1146.4,1148,1088.4,1124.8,23,0
+OPHC.US,D,20071218,000000,1088.4,1088.4,1088.4,1088.4,17,0
+OPHC.US,D,20071219,000000,1023.2,1059.6,1023.2,1059.6,30,0
+OPHC.US,D,20071220,000000,1059.6,1072.4,944.8,1055.2,40,0
+OPHC.US,D,20071227,000000,1095.6,1095.6,1095.6,1095.6,3,0
+OPHC.US,D,20071228,000000,1017.2,1017.2,946.4,1016,11,0
+OPHC.US,D,20071231,000000,1124.8,1160.8,1124.8,1160.8,11,0
+OPHC.US,D,20080103,000000,1052,1052,1044.8,1052,20,0
+OPHC.US,D,20080104,000000,1017.2,1049.2,748.8,1049.2,131,0
+OPHC.US,D,20080107,000000,1085.6,1085.6,870.8,870.8,90,0
+OPHC.US,D,20080108,000000,885.2,1049.2,870.8,991.2,110,0
+OPHC.US,D,20080109,000000,1016,1023.2,979.6,1023.2,5,0
+OPHC.US,D,20080111,000000,1052,1060.8,1052,1060.8,4,0
+OPHC.US,D,20080114,000000,1037.6,1037.6,947.6,1011.6,9,0
+OPHC.US,D,20080115,000000,1023.2,1023.2,1023.2,1023.2,4,0
+OPHC.US,D,20080116,000000,950.4,950.4,950.4,950.4,1,0
+OPHC.US,D,20080118,000000,1290,1306,1016,1306,29,0
+OPHC.US,D,20080122,000000,1306,1306,1160.8,1160.8,4,0
+OPHC.US,D,20080123,000000,1296,1306,1280,1306,9,0
+OPHC.US,D,20080124,000000,1371.6,1409.2,1160.8,1335.2,70,0
+OPHC.US,D,20080125,000000,1306,1306,1306,1306,1,0
+OPHC.US,D,20080128,000000,1185.6,1277.2,1185.6,1277.2,1,0
+OPHC.US,D,20080131,000000,1287.2,1290,1204.4,1290,2,0
+OPHC.US,D,20080221,000000,1233.6,1233.6,1233.6,1233.6,6,0
+OPHC.US,D,20080225,000000,1233.6,1233.6,1233.6,1233.6,1,0
+OPHC.US,D,20080229,000000,1297.6,1300.4,1204.4,1204.4,4,0
+OPHC.US,D,20080303,000000,1197.2,1306,1197.2,1306,837,0
+OPHC.US,D,20080311,000000,1201.6,1201.6,1197.2,1197.2,2,0
+OPHC.US,D,20080314,000000,1306,1306,1306,1306,1,0
+OPHC.US,D,20080320,000000,1197.2,1197.2,1178.4,1191.6,7,0
+OPHC.US,D,20080327,000000,1306,1306,1306,1306,1,0
+OPHC.US,D,20080401,000000,1233.6,1233.6,1165.2,1176.4,15,0
+OPHC.US,D,20080407,000000,1165.2,1165.2,1165.2,1165.2,8,0
+OPHC.US,D,20080417,000000,1264.8,1264.8,1264.8,1264.8,1,0
+OPHC.US,D,20080421,000000,1226.4,1226.4,1126,1160.8,55,0
+OPHC.US,D,20080423,000000,1159.6,1159.6,979.6,1011.6,70,0
+OPHC.US,D,20080424,000000,1062.4,1158,1037.6,1153.6,43,0
+OPHC.US,D,20080425,000000,1211.6,1261.2,1155.2,1220.4,20,0
+OPHC.US,D,20080430,000000,1017.2,1146.4,979.6,1123.2,78,0
+OPHC.US,D,20080501,000000,1102.8,1232,1102.8,1232,18,0
+OPHC.US,D,20080502,000000,1270,1277.2,1270,1277.2,6,0
+OPHC.US,D,20080505,000000,1335.2,1371.6,1220.4,1233.6,48,0
+OPHC.US,D,20080507,000000,1176.8,1176.8,1176.8,1176.8,1,0
+OPHC.US,D,20080508,000000,1175.6,1175.6,1175.6,1175.6,3,0
+OPHC.US,D,20080522,000000,1160.8,1166,1160.8,1166,3,0
+OPHC.US,D,20080523,000000,1233.6,1233.6,1160.8,1160.8,4,0
+OPHC.US,D,20080602,000000,1233.6,1235.2,1233.6,1233.6,10,0
+OPHC.US,D,20080604,000000,1233.6,1233.6,1233.6,1233.6,1,0
+OPHC.US,D,20080609,000000,1233.6,1237.2,1233.6,1237.2,8,0
+OPHC.US,D,20080617,000000,1295.2,1295.2,1295.2,1295.2,2,0
+OPHC.US,D,20080625,000000,1234.4,1274,1176.4,1229.6,28,0
+OPHC.US,D,20080626,000000,1229.6,1424.8,1142.8,1219.2,21,0
+OPHC.US,D,20080627,000000,1129.2,1220.4,1121.6,1220.4,9,0
+OPHC.US,D,20080710,000000,1066.8,1139.2,1066.8,1066.8,16,0
+OPHC.US,D,20080711,000000,992,1060.4,978.4,1060.4,16,0
+OPHC.US,D,20080714,000000,990.4,1206.8,978.4,1206.8,16,0
+OPHC.US,D,20080718,000000,954,954,914.4,914.4,8,0
+OPHC.US,D,20080721,000000,1121.6,1121.6,1121.6,1121.6,1,0
+OPHC.US,D,20080725,000000,1135.2,1135.2,1135.2,1135.2,1,0
+OPHC.US,D,20080728,000000,918.8,918.8,918.8,918.8,1,0
+OPHC.US,D,20080729,000000,1141.2,1141.2,1141.2,1141.2,1,0
+OPHC.US,D,20080731,000000,998,1083.6,998,1083.6,1,0
+OPHC.US,D,20080801,000000,1062,1062,1027.2,1034.8,3,0
+OPHC.US,D,20080805,000000,990.4,990.4,990.4,990.4,1,0
+OPHC.US,D,20080807,000000,990.4,990.4,990.4,990.4,7,0
+OPHC.US,D,20080808,000000,929.6,1142.8,929.6,1142.8,8,0
+OPHC.US,D,20080825,000000,934,934,934,934,8,0
+OPHC.US,D,20080826,000000,934,934,929.6,929.6,4,0
+OPHC.US,D,20080828,000000,975.2,975.2,975.2,975.2,1,0
+OPHC.US,D,20080903,000000,988.8,990.4,988.8,990.4,7,0
+OPHC.US,D,20080915,000000,934,934,914.4,914.4,51,0
+OPHC.US,D,20080916,000000,1005.6,1012,845.6,1002.8,30,0
+OPHC.US,D,20080917,000000,1031.6,1031.6,916,916,11,0
+OPHC.US,D,20080918,000000,906.4,906.4,906.4,906.4,1,0
+OPHC.US,D,20080919,000000,909.6,1219.2,876,876,49,0
+OPHC.US,D,20080922,000000,914.4,914.4,914.4,914.4,1,0
+OPHC.US,D,20080923,000000,839.6,990.4,807.6,952.4,15,0
+OPHC.US,D,20080924,000000,838,838.8,838,838,25,0
+OPHC.US,D,20080925,000000,838,975.2,836.4,975.2,21,0
+OPHC.US,D,20080926,000000,960,960,960,960,1,0
+OPHC.US,D,20080929,000000,944.8,944.8,944.8,944.8,1,0
+OPHC.US,D,20080930,000000,844,844,585.2,821.2,36,0
+OPHC.US,D,20081001,000000,822.8,914.4,822.8,914.4,1,0
+OPHC.US,D,20081002,000000,938.8,938.8,801.6,888.4,1,0
+OPHC.US,D,20081003,000000,884,884,884,884,1,0
+OPHC.US,D,20081006,000000,899.2,899.2,853.2,853.2,1,0
+OPHC.US,D,20081007,000000,764.8,884,764.8,884,3,0
+OPHC.US,D,20081008,000000,876,876,876,876,1,0
+OPHC.US,D,20081009,000000,838,860.8,838,860.8,7,0
+OPHC.US,D,20081010,000000,860.8,860.8,860.8,860.8,1,0
+OPHC.US,D,20081014,000000,848.8,852,848.8,852,4,0
+OPHC.US,D,20081015,000000,854.8,854.8,854.8,854.8,1,0
+OPHC.US,D,20081016,000000,769.6,830.4,688.8,830.4,20,0
+OPHC.US,D,20081017,000000,821.2,821.2,821.2,821.2,1,0
+OPHC.US,D,20081020,000000,845.6,845.6,830.4,830.4,1,0
+OPHC.US,D,20081021,000000,694.8,820,685.6,807.6,16,0
+OPHC.US,D,20081022,000000,762,807.6,592,795.6,249,0
+OPHC.US,D,20081023,000000,700.8,788,700.8,788,2,0
+OPHC.US,D,20081024,000000,655.2,796.8,655.2,796.8,1,0
+OPHC.US,D,20081027,000000,662.8,853.2,662.8,790.8,9,0
+OPHC.US,D,20081028,000000,806,806,806,806,1,0
+OPHC.US,D,20081029,000000,743.6,781.6,743.6,781.6,5,0
+OPHC.US,D,20081030,000000,777.2,777.2,777.2,777.2,1,0
+OPHC.US,D,20081031,000000,766.4,813.6,662.8,784.8,30,0
+OPHC.US,D,20081103,000000,661.2,762,602,608,539,0
+OPHC.US,D,20081104,000000,670.4,670.4,609.6,626.4,110,0
+OPHC.US,D,20081105,000000,640,653.6,632.4,632.4,88,0
+OPHC.US,D,20081106,000000,644.4,644.4,617.2,617.2,141,0
+OPHC.US,D,20081107,000000,609.6,624.8,609.6,609.6,56,0
+OPHC.US,D,20081110,000000,617.2,617.2,594.4,602,88,0
+OPHC.US,D,20081111,000000,603.6,603.6,594.4,597.2,79,0
+OPHC.US,D,20081112,000000,649.2,754.4,649.2,754.4,16,0
+OPHC.US,D,20081117,000000,604.8,604.8,603.6,603.6,10,0
+OPHC.US,D,20081118,000000,716,716,716,716,1,0
+OPHC.US,D,20081120,000000,640,667.6,624.8,624.8,8,0
+OPHC.US,D,20081121,000000,602,624.8,571.6,624.8,28,0
+OPHC.US,D,20081125,000000,624.8,624.8,624.8,624.8,3,0
+OPHC.US,D,20081126,000000,746.8,746.8,742,742,3,0
+OPHC.US,D,20081203,000000,612.4,724,608,724,58,0
+OPHC.US,D,20081216,000000,571.6,746.8,571.6,746.8,38,0
+OPHC.US,D,20081218,000000,685.6,685.6,661.2,661.2,10,0
+OPHC.US,D,20081219,000000,603.6,852,571.6,852,5,0
+OPHC.US,D,20081222,000000,852,852,852,852,1,0
+OPHC.US,D,20081223,000000,696.4,696.4,696.4,696.4,1,0
+OPHC.US,D,20081230,000000,717.6,762,469.2,762,105,0
+OPHC.US,D,20090102,000000,650.8,652,650.8,652,1,0
+OPHC.US,D,20090107,000000,589.6,679.6,533.2,679.6,7,0
+OPHC.US,D,20090109,000000,669.6,853.2,594.4,685.6,15,0
+OPHC.US,D,20090113,000000,730,730,685.6,685.6,3,0
+OPHC.US,D,20090115,000000,728.4,728.4,710,710,1,0
+OPHC.US,D,20090120,000000,685.6,687.2,685.6,687.2,8,0
+OPHC.US,D,20090121,000000,600.4,600.4,594.4,596,4,0
+OPHC.US,D,20090206,000000,484.4,746.8,484.4,746.8,6,0
+OPHC.US,D,20090209,000000,670.4,670.4,655.2,655.2,7,0
+OPHC.US,D,20090211,000000,597.2,597.2,528.8,533.2,6,0
+OPHC.US,D,20090212,000000,670.4,670.4,670.4,670.4,1,0
+OPHC.US,D,20090220,000000,612.8,612.8,612.8,612.8,1,0
+OPHC.US,D,20090225,000000,611.2,685.6,533.2,684,58,0
+OPHC.US,D,20090302,000000,571.6,571.6,571.6,571.6,1,0
+OPHC.US,D,20090303,000000,636.8,636.8,636.8,636.8,1,0
+OPHC.US,D,20090317,000000,550,609.6,548.4,609.6,17,0
+OPHC.US,D,20090318,000000,580.4,646,580.4,646,1,0
+OPHC.US,D,20090326,000000,642.4,647.6,642.4,644.4,3,0
+OPHC.US,D,20090402,000000,621.6,621.6,621.6,621.6,1,0
+OPHC.US,D,20090414,000000,452.4,646,452.4,646,1,0
+OPHC.US,D,20090420,000000,614,614,568.4,568.4,1,0
+OPHC.US,D,20090427,000000,644.4,647.6,644.4,647.6,2,0
+OPHC.US,D,20090507,000000,647.6,647.6,582.4,582.4,2,0
+OPHC.US,D,20090527,000000,536.8,536.8,536.8,536.8,1,0
+OPHC.US,D,20090528,000000,534,540.8,534,540.8,2,0
+OPHC.US,D,20090529,000000,548.4,609.6,548.4,609.6,1,0
+OPHC.US,D,20090602,000000,609.6,647.6,609.6,647.6,18,0
+OPHC.US,D,20090605,000000,571.6,571.6,571.6,571.6,1,0
+OPHC.US,D,20090609,000000,640,798.4,640,798.4,2,0
+OPHC.US,D,20090610,000000,958.4,958.4,958.4,958.4,3,0
+OPHC.US,D,20090611,000000,800,800,800,800,1,0
+OPHC.US,D,20090615,000000,665.6,665.6,665.6,665.6,1,0
+OPHC.US,D,20090616,000000,800,800,571.2,720,24,0
+OPHC.US,D,20090623,000000,680,680,680,680,23,0
+OPHC.US,D,20090625,000000,672,672,672,672,6,0
+OPHC.US,D,20090626,000000,672,672,664,664,12,0
+OPHC.US,D,20090630,000000,720,720,720,720,2,0
+OPHC.US,D,20090707,000000,760,760,696,696,8,0
+OPHC.US,D,20090709,000000,696,800,689.6,788.8,23,0
+OPHC.US,D,20090710,000000,784,784,784,784,3,0
+OPHC.US,D,20090713,000000,777.6,784,776,784,2,0
+OPHC.US,D,20090715,000000,784,785.6,571.2,675.2,27,0
+OPHC.US,D,20090717,000000,571.2,636.8,571.2,624,16,0
+OPHC.US,D,20090720,000000,624,624,624,624,6,0
+OPHC.US,D,20090724,000000,624,624,624,624,0,0
+OPHC.US,D,20090727,000000,624,624,624,624,0,0
+OPHC.US,D,20090728,000000,624,624,624,624,0,0
+OPHC.US,D,20090729,000000,624,624,624,624,3,0
+OPHC.US,D,20090730,000000,624,624,624,624,0,0
+OPHC.US,D,20090731,000000,624,624,624,624,0,0
+OPHC.US,D,20090803,000000,624,624,624,624,0,0
+OPHC.US,D,20090804,000000,640,640,624,640,7,0
+OPHC.US,D,20090805,000000,640,640,640,640,0,0
+OPHC.US,D,20090806,000000,640,640,640,640,5,0
+OPHC.US,D,20090807,000000,640,640,640,640,0,0
+OPHC.US,D,20090810,000000,640,640,640,640,0,0
+OPHC.US,D,20090811,000000,640,640,640,640,0,0
+OPHC.US,D,20090812,000000,608,608,598.4,600,10,0
+OPHC.US,D,20090813,000000,600,600,600,600,0,0
+OPHC.US,D,20090814,000000,600,600,561.6,561.6,30,0
+OPHC.US,D,20090817,000000,561.6,561.6,560,560.4,9,0
+OPHC.US,D,20090819,000000,560,560,560,560,8,0
+OPHC.US,D,20090820,000000,585.6,585.6,532,560,9,0
+OPHC.US,D,20090824,000000,560,560,560,560,0,0
+OPHC.US,D,20090825,000000,560,560,560,560,0,0
+OPHC.US,D,20090901,000000,560,560,560,560,0,0
+OPHC.US,D,20090904,000000,560,560,560,560,1,0
+OPHC.US,D,20090908,000000,496,496,496,496,1,0
+OPHC.US,D,20090911,000000,480,480,464,480,75,0
+OPHC.US,D,20090917,000000,432,520,432,520,21,0
+OPHC.US,D,20090918,000000,520,520,520,520,7,0
+OPHC.US,D,20090929,000000,510.4,510.4,510.4,510.4,1,0
+OPHC.US,D,20090930,000000,496,496,496,496,13,0
+OPHC.US,D,20091001,000000,481.6,496,480,496,20,0
+OPHC.US,D,20091002,000000,496,496,494.4,494.4,5,0
+OPHC.US,D,20091014,000000,494.4,496,494.4,496,10,0
+OPHC.US,D,20091015,000000,504,504,504,504,3,0
+OPHC.US,D,20091016,000000,504,504,504,504,13,0
+OPHC.US,D,20091028,000000,426.4,464.8,424,464.8,12,0
+OPHC.US,D,20091030,000000,440,440,424,429.6,7,0
+OPHC.US,D,20091102,000000,443.2,444.8,424,424,42,0
+OPHC.US,D,20091103,000000,422.4,424,326.4,352,11,0
+OPHC.US,D,20091104,000000,352,352,352,352,2,0
+OPHC.US,D,20091105,000000,353.6,353.6,352,352,18,0
+OPHC.US,D,20091110,000000,382.4,384,382.4,384,19,0
+OPHC.US,D,20091120,000000,334.4,334.4,328,328,6,0
+OPHC.US,D,20091124,000000,393.6,416,393.6,399.6,76,0
+OPHC.US,D,20091125,000000,385.6,416,385.6,416,29,0
+OPHC.US,D,20091201,000000,348.8,348.8,304,304,14,0
+OPHC.US,D,20091202,000000,344,344,340.8,340.8,1,0
+OPHC.US,D,20091203,000000,248,248,200,219.2,35,0
+OPHC.US,D,20091204,000000,241.6,276.8,240,257.6,14,0
+OPHC.US,D,20091207,000000,270.4,280,270.4,272,10,0
+OPHC.US,D,20091208,000000,262.8,262.8,257.6,259.2,5,0
+OPHC.US,D,20091209,000000,280,280,280,280,2,0
+OPHC.US,D,20091210,000000,256,256,256,256,1,0
+OPHC.US,D,20091211,000000,256,291.2,256,291.2,22,0
+OPHC.US,D,20091215,000000,275.2,275.2,256,256,3,0
+OPHC.US,D,20091216,000000,256,256,256,256,7,0
+OPHC.US,D,20091217,000000,264,264,264,264,1,0
+OPHC.US,D,20091218,000000,264,272.4,264,272.4,5,0
+OPHC.US,D,20091221,000000,272,272,272,272,10,0
+OPHC.US,D,20091223,000000,272,273.6,272,273.6,2,0
+OPHC.US,D,20091224,000000,264,359.2,264,340.8,8,0
+OPHC.US,D,20091228,000000,360,360,272,334.4,17,0
+OPHC.US,D,20091230,000000,358.4,358.4,272.4,272.4,3,0
+OPHC.US,D,20091231,000000,300.8,346.8,299.2,346.8,6,0
+OPHC.US,D,20100104,000000,427.2,440,264,292.8,42,0
+OPHC.US,D,20100105,000000,283.2,286.4,278.4,284.8,10,0
+OPHC.US,D,20100106,000000,294.4,296,265.6,265.6,7,0
+OPHC.US,D,20100107,000000,264.8,265.6,264,264,21,0
+OPHC.US,D,20100108,000000,268,268,243.2,253.6,14,0
+OPHC.US,D,20100111,000000,240,240,230,230,7,0
+OPHC.US,D,20100112,000000,216,240,216,216,29,0
+OPHC.US,D,20100113,000000,238.4,238.4,212.8,212.8,9,0
+OPHC.US,D,20100115,000000,234.4,234.4,216,216,3,0
+OPHC.US,D,20100119,000000,214.4,216,208,216,8,0
+OPHC.US,D,20100120,000000,233.6,262.4,224,260.8,58,0
+OPHC.US,D,20100121,000000,252.8,259.2,252.8,259.2,2,0
+OPHC.US,D,20100122,000000,259.2,262.4,259.2,262.4,8,0
+OPHC.US,D,20100126,000000,216,274.8,216,259.2,27,0
+OPHC.US,D,20100201,000000,259.2,259.2,259.2,259.2,4,0
+OPHC.US,D,20100202,000000,233.6,257.6,233.6,257.6,2,0
+OPHC.US,D,20100203,000000,216,219.2,176,185.6,63,0
+OPHC.US,D,20100204,000000,224,224,193.6,200,51,0
+OPHC.US,D,20100205,000000,209.6,209.6,200,200,3,0
+OPHC.US,D,20100209,000000,201.6,203.2,201.6,203.2,6,0
+OPHC.US,D,20100210,000000,172.8,172.8,172.8,172.8,3,0
+OPHC.US,D,20100211,000000,185.6,185.6,185.6,185.6,6,0
+OPHC.US,D,20100216,000000,212.8,212.8,187.2,204.8,6,0
+OPHC.US,D,20100217,000000,203.2,204.8,192,192,74,0
+OPHC.US,D,20100219,000000,187.2,187.2,168,168,5,0
+OPHC.US,D,20100222,000000,184,184,176,177.6,58,0
+OPHC.US,D,20100223,000000,201.6,201.6,190.4,200,15,0
+OPHC.US,D,20100224,000000,177.6,192,177.6,192,4,0
+OPHC.US,D,20100225,000000,176,176,176,176,1,0
+OPHC.US,D,20100301,000000,190.4,192,190.4,192,5,0
+OPHC.US,D,20100302,000000,174.4,222.4,174.4,181.6,36,0
+OPHC.US,D,20100308,000000,178.4,180.8,178.4,180.8,4,0
+OPHC.US,D,20100315,000000,186.4,186.4,186.4,186.4,1,0
+OPHC.US,D,20100316,000000,182.4,192,179.2,179.2,14,0
+OPHC.US,D,20100317,000000,179.2,185.6,179.2,185.6,14,0
+OPHC.US,D,20100318,000000,172.8,176,160,172.8,68,0
+OPHC.US,D,20100319,000000,160,163.2,142.4,155.2,112,0
+OPHC.US,D,20100323,000000,161.6,161.6,144,156.8,16,0
+OPHC.US,D,20100324,000000,152,152,152,152,3,0
+OPHC.US,D,20100325,000000,152,152,151.2,151.2,13,0
+OPHC.US,D,20100326,000000,140.8,140.8,134.4,134.4,11,0
+OPHC.US,D,20100329,000000,136,150.4,134.4,142,20,0
+OPHC.US,D,20100330,000000,148.8,148.8,137.6,138,30,0
+OPHC.US,D,20100401,000000,131.2,152,131.2,146.4,9,0
+OPHC.US,D,20100405,000000,146.4,146.4,146.4,146.4,1,0
+OPHC.US,D,20100406,000000,129.6,144,128,144,37,0
+OPHC.US,D,20100407,000000,128,132,128,132,4,0
+OPHC.US,D,20100408,000000,132.8,132.8,128,128,36,0
+OPHC.US,D,20100409,000000,128,128,128,128,8,0
+OPHC.US,D,20100412,000000,158.4,158.4,128,128,38,0
+OPHC.US,D,20100415,000000,128,128,120,128,28,0
+OPHC.US,D,20100416,000000,121.6,124.8,120,124.8,42,0
+OPHC.US,D,20100419,000000,124.8,124.8,124.8,124.8,19,0
+OPHC.US,D,20100421,000000,124.8,132.8,116.8,132.8,7,0
+OPHC.US,D,20100422,000000,132.8,134.4,128,134.4,9,0
+OPHC.US,D,20100423,000000,134.4,188,134.4,166.4,865,0
+OPHC.US,D,20100426,000000,171.2,273.6,169.6,251.2,1476,0
+OPHC.US,D,20100427,000000,270.4,291.2,171.2,195.2,727,0
+OPHC.US,D,20100428,000000,216,231.2,196.8,206.4,187,0
+OPHC.US,D,20100429,000000,196.8,203.2,168,169.6,219,0
+OPHC.US,D,20100430,000000,184,201.6,168,192,295,0
+OPHC.US,D,20100503,000000,201.6,259.2,200,208,310,0
+OPHC.US,D,20100504,000000,208,240,176,176,117,0
+OPHC.US,D,20100505,000000,184,211.2,184,211.2,52,0
+OPHC.US,D,20100506,000000,208,208,168,169.6,178,0
+OPHC.US,D,20100507,000000,208,208,164.8,176,193,0
+OPHC.US,D,20100510,000000,176,190.4,166.4,168,144,0
+OPHC.US,D,20100511,000000,166.4,187.2,166.4,171.2,99,0
+OPHC.US,D,20100512,000000,172.8,188.8,172.8,188.8,3,0
+OPHC.US,D,20100513,000000,177.6,177.6,168,168,47,0
+OPHC.US,D,20100514,000000,166.4,166.4,148.8,160,26,0
+OPHC.US,D,20100517,000000,144,161.2,136.4,158.4,44,0
+OPHC.US,D,20100518,000000,144,154,136,148.8,38,0
+OPHC.US,D,20100519,000000,136,143.6,136,143.6,1,0
+OPHC.US,D,20100520,000000,132.8,136,107.2,124.8,74,0
+OPHC.US,D,20100521,000000,123.2,134.4,123.2,134.4,8,0
+OPHC.US,D,20100524,000000,124.8,131.2,124.8,131.2,9,0
+OPHC.US,D,20100525,000000,129.6,131.2,129.6,131.2,13,0
+OPHC.US,D,20100526,000000,136,139.2,136,139.2,14,0
+OPHC.US,D,20100527,000000,136.8,140.8,128,134.4,10,0
+OPHC.US,D,20100528,000000,136,137.6,120,128,98,0
+OPHC.US,D,20100601,000000,128,128,120,128,30,0
+OPHC.US,D,20100603,000000,120,124,104,113.6,28,0
+OPHC.US,D,20100604,000000,108.8,108.8,108.8,108.8,1,0
+OPHC.US,D,20100607,000000,110.4,112,110.4,112,5,0
+OPHC.US,D,20100608,000000,102.4,102.4,98.4,98.4,3,0
+OPHC.US,D,20100609,000000,101.6,108.8,101.6,108.8,4,0
+OPHC.US,D,20100610,000000,112,112,88,88,13,0
+OPHC.US,D,20100611,000000,88,88,88,88,31,0
+OPHC.US,D,20100614,000000,88,88,88,88,1,0
+OPHC.US,D,20100615,000000,83.2,88,80,88,26,0
+OPHC.US,D,20100616,000000,80,80,72,72,21,0
+OPHC.US,D,20100617,000000,72,72,72,72,3,0
+OPHC.US,D,20100618,000000,72,72,72,72,12,0
+OPHC.US,D,20100621,000000,75.2,75.2,72,72,21,0
+OPHC.US,D,20100622,000000,57.6,88,56,88,72,0
+OPHC.US,D,20100623,000000,66.4,92.8,66.4,76.8,39,0
+OPHC.US,D,20100624,000000,62.4,80,62.4,80,18,0
+OPHC.US,D,20100625,000000,78.4,81.6,64,78.4,9,0
+OPHC.US,D,20100628,000000,78.4,81.6,78.4,81.6,3,0
+OPHC.US,D,20100629,000000,80,80,80,80,1,0
+OPHC.US,D,20100630,000000,80,80,80,80,1,0
+OPHC.US,D,20100702,000000,64,80,64,80,4,0
+OPHC.US,D,20100706,000000,78.4,78.4,78.4,78.4,1,0
+OPHC.US,D,20100707,000000,75.2,75.2,52.8,64,24,0
+OPHC.US,D,20100708,000000,76.8,76.8,76.8,76.8,13,0
+OPHC.US,D,20100709,000000,76.8,76.8,68.8,74.8,9,0
+OPHC.US,D,20100712,000000,68.8,73.6,68.8,73.6,24,0
+OPHC.US,D,20100713,000000,73.6,73.6,68.8,73.2,4,0
+OPHC.US,D,20100714,000000,73.6,73.6,73.6,73.6,1,0
+OPHC.US,D,20100715,000000,76.8,80,76.8,80,3,0
+OPHC.US,D,20100716,000000,76.8,80,59.2,76.8,9,0
+OPHC.US,D,20100719,000000,60.8,72,60.8,72,4,0
+OPHC.US,D,20100720,000000,72,72,54.4,72,8,0
+OPHC.US,D,20100721,000000,68.8,72,68.8,72,32,0
+OPHC.US,D,20100722,000000,72,72,57.6,66.4,16,0
+OPHC.US,D,20100723,000000,75.2,75.2,70.4,72,2,0
+OPHC.US,D,20100726,000000,75.2,80,70.4,70.4,39,0
+OPHC.US,D,20100727,000000,68.8,80,60.8,76.8,13,0
+OPHC.US,D,20100728,000000,80,92.8,60.8,88,87,0
+OPHC.US,D,20100729,000000,80,120,80,101.2,23,0
+OPHC.US,D,20100730,000000,112,137.6,110.4,118.4,37,0
+OPHC.US,D,20100803,000000,97.6,97.6,72,88,46,0
+OPHC.US,D,20100804,000000,97.6,97.6,97.6,97.6,1,0
+OPHC.US,D,20100805,000000,80,107.2,80,107.2,13,0
+OPHC.US,D,20100806,000000,72,92.8,70.8,92.8,10,0
+OPHC.US,D,20100809,000000,96,96,83.2,83.2,6,0
+OPHC.US,D,20100810,000000,83.2,90.4,65.6,81.6,80,0
+OPHC.US,D,20100811,000000,99.2,99.2,99.2,99.2,1,0
+OPHC.US,D,20100817,000000,68,81.6,66.4,78.4,36,0
+OPHC.US,D,20100818,000000,66.4,82.8,66.4,82.8,5,0
+OPHC.US,D,20100823,000000,80,80,65.6,77.6,3,0
+OPHC.US,D,20100825,000000,65.6,72,60,72,44,0
+OPHC.US,D,20100826,000000,74.4,76.8,74.4,76.8,2,0
+OPHC.US,D,20100902,000000,73.6,80,65.6,65.6,66,0
+OPHC.US,D,20100903,000000,80,80,80,80,21,0
+OPHC.US,D,20100907,000000,80,80,80,80,6,0
+OPHC.US,D,20100913,000000,96,96,96,96,1,0
+OPHC.US,D,20100914,000000,92.8,124.8,92.8,118.4,28,0
+OPHC.US,D,20100915,000000,118.4,128,118.4,124.8,42,0
+OPHC.US,D,20100917,000000,124.8,124.8,124.8,124.8,1,0
+OPHC.US,D,20100920,000000,112,112,112,112,4,0
+OPHC.US,D,20100921,000000,126.4,128,109.2,116.8,21,0
+OPHC.US,D,20100922,000000,120,120,120,120,1,0
+OPHC.US,D,20100923,000000,128,156.8,128,156.8,138,0
+OPHC.US,D,20100924,000000,145.6,145.6,145.6,145.6,6,0
+OPHC.US,D,20100927,000000,144,152,140.8,152,6,0
+OPHC.US,D,20100929,000000,140.8,140.8,140.8,140.8,19,0
+OPHC.US,D,20101001,000000,140.8,140.8,136,136,10,0
+OPHC.US,D,20101004,000000,129.6,129.6,128,128,25,0
+OPHC.US,D,20101007,000000,128,128,128,128,2,0
+OPHC.US,D,20101008,000000,128,128,128,128,4,0
+OPHC.US,D,20101011,000000,96,144,96,144,4,0
+OPHC.US,D,20101012,000000,104,104,104,104,1,0
+OPHC.US,D,20101014,000000,120,120,80.4,88,34,0
+OPHC.US,D,20101018,000000,136,136,89.6,89.6,8,0
+OPHC.US,D,20101021,000000,99.2,99.2,99.2,99.2,4,0
+OPHC.US,D,20101025,000000,99.2,99.2,99.2,99.2,2,0
+OPHC.US,D,20101026,000000,99.2,99.2,99.2,99.2,1,0
+OPHC.US,D,20101027,000000,92.8,92.8,91.2,91.2,7,0
+OPHC.US,D,20101104,000000,88,88,88,88,4,0
+OPHC.US,D,20101123,000000,71.2,71.2,71.2,71.2,9,0
+OPHC.US,D,20101124,000000,178.8,180,70,90,57,0
+OPHC.US,D,20101126,000000,150,192,122,138.4,309,0
+OPHC.US,D,20101129,000000,190,220,159.2,195.6,1038,0
+OPHC.US,D,20101130,000000,214.4,259.6,180.4,186.4,853,0
+OPHC.US,D,20101201,000000,200,208,196,200,94,0
+OPHC.US,D,20101202,000000,200,210,180.4,196,203,0
+OPHC.US,D,20101203,000000,208,208,180.8,182.4,53,0
+OPHC.US,D,20101206,000000,120.8,215.6,120.8,178.8,75,0
+OPHC.US,D,20101207,000000,178.8,178.8,151.6,165.2,67,0
+OPHC.US,D,20101208,000000,148,170,140,163.6,40,0
+OPHC.US,D,20101209,000000,142,165.2,140,140,51,0
+OPHC.US,D,20101210,000000,140.4,140.4,128,128.4,84,0
+OPHC.US,D,20101213,000000,124.4,124.4,92,96,100,0
+OPHC.US,D,20101214,000000,96.8,96.8,96,96,38,0
+OPHC.US,D,20101215,000000,90,90.8,90,90.4,24,0
+OPHC.US,D,20101216,000000,90.4,114.4,90.4,98.4,114,0
+OPHC.US,D,20101220,000000,96,96,90,90,43,0
+OPHC.US,D,20101221,000000,99.6,146.8,99.6,139.6,461,0
+OPHC.US,D,20101222,000000,143.2,152,133.2,152,60,0
+OPHC.US,D,20101223,000000,158.8,220.8,136,200,1335,0
+OPHC.US,D,20101227,000000,189.2,197.6,184.8,197.6,101,0
+OPHC.US,D,20101228,000000,176.4,197.6,176.4,197.6,7,0
+OPHC.US,D,20101229,000000,196,202,196,196,24,0
+OPHC.US,D,20101230,000000,208,208,182,199.2,28,0
+OPHC.US,D,20101231,000000,182.4,198.4,182.4,198.4,20,0
+OPHC.US,D,20110104,000000,187.6,188,187.6,188,9,0
+OPHC.US,D,20110105,000000,204,204,204,204,3,0
+OPHC.US,D,20110106,000000,183.2,199.6,182.4,198.4,30,0
+OPHC.US,D,20110107,000000,178.8,179.2,178.8,178.8,20,0
+OPHC.US,D,20110110,000000,161.6,165.2,161.6,164.8,81,0
+OPHC.US,D,20110111,000000,174,174,164.8,168,48,0
+OPHC.US,D,20110112,000000,167.6,167.6,167.6,167.6,3,0
+OPHC.US,D,20110114,000000,168,168,166,166,10,0
+OPHC.US,D,20110118,000000,160,166,140.8,153.6,150,0
+OPHC.US,D,20110119,000000,146,146,140.4,144.4,10,0
+OPHC.US,D,20110120,000000,140,141.6,140,141.6,13,0
+OPHC.US,D,20110121,000000,140,140,140,140,15,0
+OPHC.US,D,20110124,000000,137.2,150,132,146,142,0
+OPHC.US,D,20110125,000000,135.6,149.6,133.2,149.6,23,0
+OPHC.US,D,20110126,000000,132.4,149.6,132.4,149.6,22,0
+OPHC.US,D,20110128,000000,141.6,141.6,141.6,141.6,12,0
+OPHC.US,D,20110131,000000,143.6,144,112,144,165,0
+OPHC.US,D,20110201,000000,135.6,142,110.8,124.8,180,0
+OPHC.US,D,20110202,000000,118.8,120.8,118.8,120.8,13,0
+OPHC.US,D,20110203,000000,111.6,111.6,102,102.8,33,0
+OPHC.US,D,20110204,000000,104,104,104,104,4,0
+OPHC.US,D,20110207,000000,102.8,102.8,100,100,34,0
+OPHC.US,D,20110209,000000,102,102,102,102,10,0
+OPHC.US,D,20110211,000000,96,96.4,96,96.4,10,0
+OPHC.US,D,20110214,000000,96,113.6,96,113.6,11,0
+OPHC.US,D,20110215,000000,109.6,109.6,109.6,109.6,13,0
+OPHC.US,D,20110216,000000,104.8,110.4,104.8,110.4,41,0
+OPHC.US,D,20110222,000000,109.2,109.2,96,96,77,0
+OPHC.US,D,20110223,000000,96,97.6,96,97.6,10,0
+OPHC.US,D,20110224,000000,97.2,103.6,96.8,97.2,14,0
+OPHC.US,D,20110302,000000,96.4,96.4,96,96.4,23,0
+OPHC.US,D,20110303,000000,96,96.4,91.6,91.6,92,0
+OPHC.US,D,20110304,000000,96.4,96.4,96.4,96.4,3,0
+OPHC.US,D,20110307,000000,96.4,96.4,96.4,96.4,3,0
+OPHC.US,D,20110308,000000,116,116,116,116,3,0
+OPHC.US,D,20110309,000000,96.4,117.6,96,117.6,71,0
+OPHC.US,D,20110310,000000,100,112.8,100,112.8,29,0
+OPHC.US,D,20110311,000000,110.8,111.2,110.8,111.2,19,0
+OPHC.US,D,20110314,000000,104,107.2,88,106.8,151,0
+OPHC.US,D,20110315,000000,96,106.4,95.6,106,38,0
+OPHC.US,D,20110317,000000,94.4,94.4,94.4,94.4,5,0
+OPHC.US,D,20110318,000000,100.8,100.8,100.8,100.8,3,0
+OPHC.US,D,20110322,000000,98.4,98.4,98.4,98.4,5,0
+OPHC.US,D,20110323,000000,98.4,100,90.8,100,14,0
+OPHC.US,D,20110324,000000,90.8,98,90.8,98,13,0
+OPHC.US,D,20110325,000000,88.4,98.8,88.4,98.8,10,0
+OPHC.US,D,20110328,000000,88.4,98.4,88.4,98.4,5,0
+OPHC.US,D,20110330,000000,80.8,82,80.4,81.2,15,0
+OPHC.US,D,20110401,000000,84,90,84,84,28,0
+OPHC.US,D,20110404,000000,80.4,97.2,80.4,97.2,10,0
+OPHC.US,D,20110405,000000,95.6,185.6,79.6,109.6,227,0
+OPHC.US,D,20110406,000000,130,130,100,119.2,70,0
+OPHC.US,D,20110407,000000,114.4,124.8,114.4,124.8,29,0
+OPHC.US,D,20110408,000000,103.2,129.6,103.2,129.6,59,0
+OPHC.US,D,20110411,000000,127.6,160.4,127.6,155.6,178,0
+OPHC.US,D,20110412,000000,130.8,148.4,122,148.4,188,0
+OPHC.US,D,20110413,000000,133.6,175.6,132,159.2,42,0
+OPHC.US,D,20110415,000000,137.2,152.8,135.6,135.6,22,0
+OPHC.US,D,20110418,000000,120.8,121.6,80.8,98,366,0
+OPHC.US,D,20110419,000000,94.4,94.4,90.8,92.8,112,0
+OPHC.US,D,20110420,000000,93.2,106.8,90,94.8,25,0
+OPHC.US,D,20110421,000000,102.8,102.8,98.8,98.8,8,0
+OPHC.US,D,20110425,000000,90.4,106.4,90,98.4,20,0
+OPHC.US,D,20110426,000000,101.6,106.4,80.4,94.4,50,0
+OPHC.US,D,20110427,000000,85.6,95.6,84.4,95.2,22,0
+OPHC.US,D,20110428,000000,88.8,91.6,87.2,88,16,0
+OPHC.US,D,20110429,000000,96,96,87.2,88,15,0
+OPHC.US,D,20110503,000000,103.6,103.6,85.2,86.8,105,0
+OPHC.US,D,20110504,000000,89.2,90,88.8,89.2,48,0
+OPHC.US,D,20110505,000000,106.4,106.4,106.4,106.4,3,0
+OPHC.US,D,20110506,000000,80.4,90,80.4,89.6,39,0
+OPHC.US,D,20110509,000000,90,90,84,84,42,0
+OPHC.US,D,20110511,000000,84,84,84,84,92,0
+OPHC.US,D,20110512,000000,92,93.2,92,92,578,0
+OPHC.US,D,20110513,000000,82.4,82.4,78,78,132,0
+OPHC.US,D,20110516,000000,74.8,87.2,74.8,85.2,20,0
+OPHC.US,D,20110518,000000,83.2,83.2,78.4,80.8,10,0
+OPHC.US,D,20110520,000000,79.2,80,79.2,80,25,0
+OPHC.US,D,20110523,000000,72,80,72,80,13,0
+OPHC.US,D,20110526,000000,79.2,79.2,70.8,72,40,0
+OPHC.US,D,20110601,000000,69.2,69.2,68.4,68.4,100,0
+OPHC.US,D,20110602,000000,80,80,58.8,63.6,227,0
+OPHC.US,D,20110603,000000,72,72,64.8,68.4,123,0
+OPHC.US,D,20110606,000000,60.8,60.8,54,56.4,78,0
+OPHC.US,D,20110607,000000,56.4,56.4,56.4,56.4,50,0
+OPHC.US,D,20110608,000000,55.2,55.6,54.4,55.6,25,0
+OPHC.US,D,20110609,000000,56,56,52.8,52.8,71,0
+OPHC.US,D,20110610,000000,50,50,50,50,3,0
+OPHC.US,D,20110613,000000,50,50,49.2,49.2,9,0
+OPHC.US,D,20110614,000000,50,50,44.8,44.8,46,0
+OPHC.US,D,20110615,000000,40.8,41.2,34,34,114,0
+OPHC.US,D,20110616,000000,34.4,34.4,27.6,28,165,0
+OPHC.US,D,20110617,000000,28,28.4,20.8,26,306,0
+OPHC.US,D,20110620,000000,27.2,27.2,27.2,27.2,10,0
+OPHC.US,D,20110621,000000,26.8,26.8,25.6,25.6,5,0
+OPHC.US,D,20110622,000000,26.8,47.6,26.8,30.4,283,0
+OPHC.US,D,20110623,000000,29.6,29.6,26.8,28.8,47,0
+OPHC.US,D,20110624,000000,31.6,31.6,27.2,27.6,255,0
+OPHC.US,D,20110627,000000,28,28,28,28,25,0
+OPHC.US,D,20110628,000000,26.4,28,25.6,26,70,0
+OPHC.US,D,20110629,000000,25.2,30,25.2,25.6,162,0
+OPHC.US,D,20110630,000000,25.6,41.996,24.8,38,583,0
+OPHC.US,D,20110701,000000,37.6,37.6,32,33.6,85,0
+OPHC.US,D,20110706,000000,28,43.6,28,39.6,48,0
+OPHC.US,D,20110707,000000,48,48,44,44,309,0
+OPHC.US,D,20110708,000000,47.2,48,45.2,46.8,85,0
+OPHC.US,D,20110711,000000,44,44,34,36,28,0
+OPHC.US,D,20110712,000000,36,36,36,36,3,0
+OPHC.US,D,20110713,000000,33.6,40,33.6,38,31,0
+OPHC.US,D,20110714,000000,39.2,39.6,39.2,39.6,23,0
+OPHC.US,D,20110718,000000,40,44,40,44,49,0
+OPHC.US,D,20110719,000000,42,42,40.8,40.8,10,0
+OPHC.US,D,20110720,000000,39.6,40.8,36.8,36.8,44,0
+OPHC.US,D,20110722,000000,37.6,37.6,37.6,37.6,40,0
+OPHC.US,D,20110725,000000,38,65.2,38,60,419,0
+OPHC.US,D,20110726,000000,60,60.4,53.6,53.6,255,0
+OPHC.US,D,20110727,000000,63.2,63.2,43.6,43.6,77,0
+OPHC.US,D,20110728,000000,63.2,63.2,42.4,48,350,0
+OPHC.US,D,20110729,000000,44.4,48,44.4,48,53,0
+OPHC.US,D,20110801,000000,48.8,48.8,40.8,40.8,258,0
+OPHC.US,D,20110802,000000,41.2,41.2,38,38,171,0
+OPHC.US,D,20110804,000000,37.2,37.2,35.6,35.6,34,0
+OPHC.US,D,20110805,000000,36,36,30.8,30.8,60,0
+OPHC.US,D,20110808,000000,32,32,30,30,59,0
+OPHC.US,D,20110809,000000,30,30,30,30,33,0
+OPHC.US,D,20110810,000000,30,30,25.2,25.2,39,0
+OPHC.US,D,20110811,000000,25.6,28,25.6,28,88,0
+OPHC.US,D,20110816,000000,28,28,28,28,8,0
+OPHC.US,D,20110817,000000,26,26,26,26,15,0
+OPHC.US,D,20110818,000000,26,26,26,26,39,0
+OPHC.US,D,20110822,000000,24.8,26,24,26,43,0
+OPHC.US,D,20110825,000000,32,40.8,31.6,34,317,0
+OPHC.US,D,20110826,000000,29.6,32.8,29.6,32,35,0
+OPHC.US,D,20110830,000000,26.8,26.8,26.8,26.8,4,0
+OPHC.US,D,20110901,000000,32.8,38,32.8,34,89,0
+OPHC.US,D,20110908,000000,40,40,28,28,107,0
+OPHC.US,D,20110912,000000,37.6,39.2,37.6,39.2,8,0
+OPHC.US,D,20110913,000000,28.4,29.6,25.2,26.8,318,0
+OPHC.US,D,20110914,000000,26.4,31.6,26.4,31.6,216,0
+OPHC.US,D,20110915,000000,26.8,31.2,26.8,31.2,78,0
+OPHC.US,D,20110916,000000,27.2,27.2,27.2,27.2,3,0
+OPHC.US,D,20110919,000000,31.2,31.2,31.2,31.2,5,0
+OPHC.US,D,20110922,000000,30.8,30.8,30.8,30.8,25,0
+OPHC.US,D,20110923,000000,31.6,31.6,31.6,31.6,66,0
+OPHC.US,D,20110928,000000,28,30.8,26,30.8,91,0
+OPHC.US,D,20110930,000000,30.396,30.396,30.396,30.396,3,0
+OPHC.US,D,20111003,000000,27.2,27.2,26.8,26.8,48,0
+OPHC.US,D,20111004,000000,30,30,30,30,3,0
+OPHC.US,D,20111006,000000,26,30.4,21.2,30.4,40,0
+OPHC.US,D,20111007,000000,28,28,28,28,3,0
+OPHC.US,D,20111010,000000,28,28,28,28,3,0
+OPHC.US,D,20111011,000000,24.8,29.6,17.2,23.6,270,0
+OPHC.US,D,20111013,000000,24.4,24.4,24.4,24.4,3,0
+OPHC.US,D,20111014,000000,18,20.8,17.2,20,417,0
+OPHC.US,D,20111017,000000,18.4,18.4,18.4,18.4,3,0
+OPHC.US,D,20111019,000000,18.4,18.4,18,18,5,0
+OPHC.US,D,20111021,000000,18.4,18.4,18.4,18.4,3,0
+OPHC.US,D,20111026,000000,19.6,19.6,19.6,19.6,35,0
+OPHC.US,D,20111027,000000,19.6,19.6,19.6,19.6,33,0
+OPHC.US,D,20111028,000000,18,18,18,18,3,0
+OPHC.US,D,20111031,000000,20,24.8,19.996,23.32,375,0
+OPHC.US,D,20111101,000000,25.2,29.6,23.2,29.6,42,0
+OPHC.US,D,20111102,000000,31.2,31.2,24.4,31.2,239,0
+OPHC.US,D,20111103,000000,31.2,31.2,25.2,29.6,51,0
+OPHC.US,D,20111104,000000,29.2,29.2,29.2,29.2,3,0
+OPHC.US,D,20111107,000000,29.2,29.2,29.2,29.2,30,0
+OPHC.US,D,20111108,000000,24.8,32,24.8,29.2,140,0
+OPHC.US,D,20111109,000000,25.2,27.6,24,27.6,60,0
+OPHC.US,D,20111110,000000,29.2,29.2,29.2,29.2,3,0
+OPHC.US,D,20111111,000000,28.8,28.8,28.8,28.8,3,0
+OPHC.US,D,20111114,000000,28,28,28,28,54,0
+OPHC.US,D,20111115,000000,30,30,30,30,5,0
+OPHC.US,D,20111117,000000,26.4,29.2,26,28.8,29,0
+OPHC.US,D,20111121,000000,26.4,29.2,25.6,25.6,57,0
+OPHC.US,D,20111128,000000,22.4,22.4,22.4,22.4,3,0
+OPHC.US,D,20111129,000000,22.4,23.6,22,22,43,0
+OPHC.US,D,20111130,000000,22,22,18.032,21.6,130,0
+OPHC.US,D,20111202,000000,22.4,22.4,22.4,22.4,9,0
+OPHC.US,D,20111205,000000,20,22,17.6,22,28,0
+OPHC.US,D,20111206,000000,21.2,23.6,21.2,23.6,8,0
+OPHC.US,D,20111209,000000,20,20.4,20,20,77,0
+OPHC.US,D,20111212,000000,20,22,20,22,43,0
+OPHC.US,D,20111216,000000,18.4,18.4,18.4,18.4,15,0
+OPHC.US,D,20111219,000000,16.8,16.8,16.8,16.8,13,0
+OPHC.US,D,20111220,000000,21.6,21.6,16.4,18,78,0
+OPHC.US,D,20111221,000000,22.8,27.6,21.6,27.2,167,0
+OPHC.US,D,20111223,000000,22.8,28,22,26.8,79,0
+OPHC.US,D,20111227,000000,22.4,22.54,22,22.4,25,0
+OPHC.US,D,20111230,000000,20,21.6,15.6,20,248,0
+OPHC.US,D,20120103,000000,25.596,25.596,25.596,25.596,3,0
+OPHC.US,D,20120104,000000,20.8,20.8,20.796,20.8,25,0
+OPHC.US,D,20120105,000000,20.8,20.8,20.8,20.8,50,0
+OPHC.US,D,20120106,000000,23.6,23.6,23.6,23.6,8,0
+OPHC.US,D,20120110,000000,18,20.8,15.096,20.8,13,0
+OPHC.US,D,20120113,000000,17.6,17.6,17.596,17.6,20,0
+OPHC.US,D,20120118,000000,16.8,17.6,16,17.6,53,0
+OPHC.US,D,20120120,000000,16.8,17.6,16.8,17.6,5,0
+OPHC.US,D,20120124,000000,21.952,21.952,17.6,21.952,30,0
+OPHC.US,D,20120125,000000,23.6,25.2,22.672,25.2,45,0
+OPHC.US,D,20120126,000000,24.8,30,24.4,29.68,147,0
+OPHC.US,D,20120130,000000,30,30,30,30,13,0
+OPHC.US,D,20120131,000000,28.8,28.8,28,28,35,0
+OPHC.US,D,20120202,000000,29.6,31.6,28.96,28.96,283,0
+OPHC.US,D,20120203,000000,27.6,27.6,27.6,27.6,8,0
+OPHC.US,D,20120206,000000,27.2,28.4,25.6,28.4,33,0
+OPHC.US,D,20120207,000000,27.6,28.4,26,28.4,243,0
+OPHC.US,D,20120208,000000,28.4,30,28.4,30,30,0
+OPHC.US,D,20120209,000000,31.152,31.152,31.152,31.152,20,0
+OPHC.US,D,20120210,000000,30.8,30.8,30.16,30.16,5,0
+OPHC.US,D,20120213,000000,28.8,28.804,28.8,28.804,5,0
+OPHC.US,D,20120214,000000,29.2,30.8,27.6,27.6,50,0
+OPHC.US,D,20120215,000000,28,31.2,26.8,31.2,35,0
+OPHC.US,D,20120216,000000,31.2,31.2,31.2,31.2,3,0
+OPHC.US,D,20120217,000000,31.2,32.4,31.2,32.4,78,0
+OPHC.US,D,20120221,000000,33.2,33.2,32,32,10,0
+OPHC.US,D,20120222,000000,32.4,32.4,30.4,30.4,33,0
+OPHC.US,D,20120223,000000,31.2,31.2,28.404,31.2,25,0
+OPHC.US,D,20120224,000000,31.2,31.2,30.4,30.4,10,0
+OPHC.US,D,20120227,000000,30.4,30.4,30.4,30.4,3,0
+OPHC.US,D,20120228,000000,29.6,30.8,28,30.8,137,0
+OPHC.US,D,20120301,000000,30.8,33.6,30.796,32.8,82,0
+OPHC.US,D,20120307,000000,30.8,32.8,30.8,32.8,11,0
+OPHC.US,D,20120314,000000,30.8,30.8,30.8,30.8,15,0
+OPHC.US,D,20120315,000000,31.2,31.6,31.196,31.6,20,0
+OPHC.US,D,20120323,000000,28.4,29.2,28.4,28.4,293,0
+OPHC.US,D,20120326,000000,60.8,70.8,42,43.2,4688,0
+OPHC.US,D,20120327,000000,48.8,70,48.4,68,5036,0
+OPHC.US,D,20120328,000000,70.004,135.2,70.004,120,9514,0
+OPHC.US,D,20120329,000000,122.8,217.2,122,156,25793,0
+OPHC.US,D,20120330,000000,156,200,136,140.8,9656,0
+OPHC.US,D,20120402,000000,129.6,129.6,80,94,5536,0
+OPHC.US,D,20120403,000000,93.2,94,70.8,84.8,3352,0
+OPHC.US,D,20120404,000000,84.8,98.4,72.4,84,2263,0
+OPHC.US,D,20120405,000000,84.4,84.4,71.2,72,1319,0
+OPHC.US,D,20120409,000000,72,76,58,65.6,423,0
+OPHC.US,D,20120410,000000,64.8,66.8,54.4,54.4,300,0
+OPHC.US,D,20120411,000000,65.6,137.2,63.6,137.2,9007,0
+OPHC.US,D,20120412,000000,127.2,129.6,88.832,90,5169,0
+OPHC.US,D,20120413,000000,99.2,99.2,80,80,1112,0
+OPHC.US,D,20120416,000000,85.2,150,85.2,104,15086,0
+OPHC.US,D,20120417,000000,92.4,100.8,90,92.8,1253,0
+OPHC.US,D,20120418,000000,100,136.8,100,112,13624,0
+OPHC.US,D,20120419,000000,112,126,112,117.2,2014,0
+OPHC.US,D,20120420,000000,127.6,134,118.4,122.78,2123,0
+OPHC.US,D,20120423,000000,124,127.6,106.4,114,902,0
+OPHC.US,D,20120424,000000,123.2,128,114,116,1229,0
+OPHC.US,D,20120425,000000,124.4,135.6,112,113.6,3777,0
+OPHC.US,D,20120426,000000,115.2,119.2,108,113.2,1555,0
+OPHC.US,D,20120427,000000,115.6,115.6,107.6,111.2,671,0
+OPHC.US,D,20120430,000000,113.2,113.2,90.8,101.2,2697,0
+OPHC.US,D,20120501,000000,101.6,101.6,52.4,66.004,34024,0
+OPHC.US,D,20120502,000000,73.6,73.6,50,53.2,19958,0
+OPHC.US,D,20120503,000000,55.2,58.8,46.8,46.8,8240,0
+OPHC.US,D,20120504,000000,47.2,48,40.4,44.8,3251,0
+OPHC.US,D,20120507,000000,43.2,45.2,40.4,40.4,4432,0
+OPHC.US,D,20120508,000000,39.2,40,28.4,30.8,15940,0
+OPHC.US,D,20120509,000000,30.8,38,30.8,34.844,10796,0
+OPHC.US,D,20120510,000000,36,36.8,32.004,35.72,3701,0
+OPHC.US,D,20120511,000000,36.8,36.8,32.16,32.16,4345,0
+OPHC.US,D,20120514,000000,32,34,28.4,31.6,2404,0
+OPHC.US,D,20120515,000000,30,36,30,35.6,2217,0
+OPHC.US,D,20120516,000000,32.4,35.6,31.2,31.76,1682,0
+OPHC.US,D,20120517,000000,31.908,34.68,27.332,28,3817,0
+OPHC.US,D,20120518,000000,26.8,28.8,24.4,25.604,2121,0
+OPHC.US,D,20120521,000000,26.4,29.6,24.84,27.592,836,0
+OPHC.US,D,20120522,000000,27.16,27.16,24.928,26,621,0
+OPHC.US,D,20120523,000000,25.2,26.8,22.8,26.8,885,0
+OPHC.US,D,20120524,000000,22.44,25.436,22.44,23.6,2091,0
+OPHC.US,D,20120525,000000,24,27.2,23.2,24.8,2264,0
+OPHC.US,D,20120529,000000,25.6,28.4,24.8,26,1296,0
+OPHC.US,D,20120530,000000,25.2,26.6,23.76,26.48,93,0
+OPHC.US,D,20120531,000000,24.08,27.2,24.08,27.196,1182,0
+OPHC.US,D,20120601,000000,25.6,27.2,25.6,26.4,599,0
+OPHC.US,D,20120604,000000,27.156,27.156,25.6,26,1388,0
+OPHC.US,D,20120605,000000,26,27.2,26,27.2,834,0
+OPHC.US,D,20120606,000000,27.996,28,26,26.8,637,0
+OPHC.US,D,20120607,000000,26.8,27.196,26.264,27.056,326,0
+OPHC.US,D,20120608,000000,26,32,26,30.756,1731,0
+OPHC.US,D,20120611,000000,30.8,33.6,29.216,31.196,2775,0
+OPHC.US,D,20120612,000000,31.6,31.6,29.26,31.2,481,0
+OPHC.US,D,20120613,000000,31.6,32,30,31.6,784,0
+OPHC.US,D,20120614,000000,32,32,30.812,31.6,203,0
+OPHC.US,D,20120615,000000,32,32,29.2,31.156,610,0
+OPHC.US,D,20120618,000000,30.8,31,27.66,30.6,894,0
+OPHC.US,D,20120619,000000,30.8,31.96,30.4,30.8,402,0
+OPHC.US,D,20120620,000000,31.2,31.6,28,30.8,452,0
+OPHC.US,D,20120621,000000,30.8,32,26.8,26.8,1261,0
+OPHC.US,D,20120622,000000,26.8,30.38,26,27.6,1041,0
+OPHC.US,D,20120625,000000,27.2,28,26.8,28,342,0
+OPHC.US,D,20120626,000000,28,30.388,27.32,28,447,0
+OPHC.US,D,20120627,000000,28,29.98,27.2,27.916,404,0
+OPHC.US,D,20120628,000000,27.644,29.956,26.884,26.884,359,0
+OPHC.US,D,20120629,000000,27.6,29.6,25.64,25.64,505,0
+OPHC.US,D,20120702,000000,25.6,27.14,24,24.8,257,0
+OPHC.US,D,20120703,000000,24.804,26.796,24.028,25.6,237,0
+OPHC.US,D,20120705,000000,24,27.196,24,25.2,200,0
+OPHC.US,D,20120706,000000,26,26.236,24.8,26,241,0
+OPHC.US,D,20120709,000000,26,26.76,25.2,25.2,501,0
+OPHC.US,D,20120710,000000,26.36,27.14,20,22.76,8502,0
+OPHC.US,D,20120711,000000,22.8,22.8,19.6,20,5038,0
+OPHC.US,D,20120712,000000,18.2,20.796,18.004,20,1053,0
+OPHC.US,D,20120713,000000,20.604,21.16,20,21.16,200,0
+OPHC.US,D,20120716,000000,21.2,22.8,18.8,19.6,1230,0
+OPHC.US,D,20120717,000000,21.6,22,20,22,597,0
+OPHC.US,D,20120718,000000,22,22,19.24,20,1032,0
+OPHC.US,D,20120719,000000,20,20.8,20,20,371,0
+OPHC.US,D,20120720,000000,20,22,19.6,20.044,866,0
+OPHC.US,D,20120723,000000,19.244,20.792,18.092,20,819,0
+OPHC.US,D,20120724,000000,20.004,20.004,19.2,19.204,324,0
+OPHC.US,D,20120725,000000,20,20.796,19.604,20.788,270,0
+OPHC.US,D,20120726,000000,21.2,21.204,19.612,20.796,283,0
+OPHC.US,D,20120727,000000,20.8,20.8,19.6,19.6,502,0
+OPHC.US,D,20120730,000000,20.76,20.76,18.8,19.784,1279,0
+OPHC.US,D,20120731,000000,18.8,20.308,18.8,19,1363,0
+OPHC.US,D,20120801,000000,19,19,19,19,125,0
+OPHC.US,D,20120802,000000,19,20.8,19,19,2773,0
+OPHC.US,D,20120803,000000,19.244,20.396,18.856,18.856,771,0
+OPHC.US,D,20120806,000000,18.82,19.192,18.8,18.8,588,0
+OPHC.US,D,20120807,000000,18.804,18.804,18.468,18.468,498,0
+OPHC.US,D,20120808,000000,18.888,18.888,18.08,18.08,478,0
+OPHC.US,D,20120809,000000,18.08,18.084,18.04,18.04,523,0
+OPHC.US,D,20120810,000000,18,19.2,16,16.4,2037,0
+OPHC.US,D,20120813,000000,16.4,17.92,16,16.4,704,0
+OPHC.US,D,20120814,000000,17.2,18,15.956,17.6,2001,0
+OPHC.US,D,20120815,000000,16.4,17.92,16.004,17.6,478,0
+OPHC.US,D,20120816,000000,17.6,24.4,17.596,20.4,4817,0
+OPHC.US,D,20120817,000000,22.4,29.52,21.2,24,6905,0
+OPHC.US,D,20120820,000000,26,27.6,24.06,25.2,2354,0
+OPHC.US,D,20120821,000000,24,26.36,23.4,24,759,0
+OPHC.US,D,20120822,000000,24.8,25.124,23.244,24.4,667,0
+OPHC.US,D,20120823,000000,24.396,24.396,19.2,19.2,2906,0
+OPHC.US,D,20120824,000000,21.596,23.12,19.6,20,500,0
+OPHC.US,D,20120827,000000,20,21.596,19.6,21.196,198,0
+OPHC.US,D,20120828,000000,20.996,20.996,19.208,19.208,60,0
+OPHC.US,D,20120829,000000,20.956,22.72,20,20,719,0
+OPHC.US,D,20120830,000000,19.2,20.9,19.2,20.796,231,0
+OPHC.US,D,20120831,000000,20.4,21.56,20,21.56,308,0
+OPHC.US,D,20120904,000000,21.6,21.6,20,20,263,0
+OPHC.US,D,20120905,000000,20.4,22,19.44,19.68,389,0
+OPHC.US,D,20120906,000000,19.44,21.6,19.4,20,363,0
+OPHC.US,D,20120907,000000,20,20,19.28,19.432,273,0
+OPHC.US,D,20120910,000000,19.28,19.852,19.2,19.44,143,0
+OPHC.US,D,20120911,000000,19.6,20.8,19.2,19.2,286,0
+OPHC.US,D,20120912,000000,19.2,20.32,19.2,20.12,677,0
+OPHC.US,D,20120913,000000,19.232,20.396,18.44,18.936,502,0
+OPHC.US,D,20120914,000000,19.404,19.404,19.404,19.404,22,0
+OPHC.US,D,20120917,000000,19.2,21.6,18.4,19.2,408,0
+OPHC.US,D,20120918,000000,19.2,20.76,18.8,19.22,495,0
+OPHC.US,D,20120919,000000,20,20.792,19.292,20.792,2562,0
+OPHC.US,D,20120920,000000,20.404,21.592,19.692,20.4,393,0
+OPHC.US,D,20120921,000000,21.4,21.4,20,21,523,0
+OPHC.US,D,20120924,000000,20,21.4,20,20.8,523,0
+OPHC.US,D,20120925,000000,21.208,28,21.208,24,3380,0
+OPHC.US,D,20120926,000000,22.404,27.2,22.404,25.596,629,0
+OPHC.US,D,20120927,000000,24.8,25.2,24,24,293,0
+OPHC.US,D,20120928,000000,22,24.6,22,24.596,110,0
+OPHC.US,D,20121001,000000,25.2,27.2,24,24,1708,0
+OPHC.US,D,20121002,000000,24.8,24.8,23.72,23.72,68,0
+OPHC.US,D,20121003,000000,24.8,24.8,24.796,24.8,62,0
+OPHC.US,D,20121004,000000,22.456,27.2,21.04,23.396,1558,0
+OPHC.US,D,20121005,000000,21.044,22.92,19.2,20,2268,0
+OPHC.US,D,20121008,000000,20,21.2,18.8,19.2,183,0
+OPHC.US,D,20121009,000000,20,20.4,19.204,20.4,225,0
+OPHC.US,D,20121010,000000,19.6,20.72,19.4,20.72,375,0
+OPHC.US,D,20121011,000000,21.516,21.516,19.2,19.2,1304,0
+OPHC.US,D,20121012,000000,19.2,20,19.2,19.6,180,0
+OPHC.US,D,20121015,000000,18.4,21.996,18.4,19.6,178,0
+OPHC.US,D,20121016,000000,19.204,19.204,19.2,19.2,75,0
+OPHC.US,D,20121017,000000,19.6,20.796,19.6,20,1415,0
+OPHC.US,D,20121018,000000,19.6,20.004,17.4,20,2423,0
+OPHC.US,D,20121019,000000,19.6,20,17.6,20,2336,0
+OPHC.US,D,20121022,000000,18.8,19.6,18.4,18.4,733,0
+OPHC.US,D,20121023,000000,18.4,19,16.48,18.4,2596,0
+OPHC.US,D,20121024,000000,18.6,18.8,18.104,18.8,2310,0
+OPHC.US,D,20121025,000000,18.8,18.8,16.4,16.4,649,0
+OPHC.US,D,20121026,000000,18.196,18.8,16.8,17.88,2086,0
+OPHC.US,D,20121031,000000,16.8,20.4,16.8,17.64,668,0
+OPHC.US,D,20121101,000000,17.644,22,17.644,20.4,1154,0
+OPHC.US,D,20121102,000000,20.4,21.996,20.396,21.996,273,0
+OPHC.US,D,20121105,000000,20,21.196,18.4,21.196,276,0
+OPHC.US,D,20121106,000000,19.2,20.4,18.4,19.6,364,0
+OPHC.US,D,20121107,000000,19.2,19.2,18,18.8,453,0
+OPHC.US,D,20121108,000000,18.404,20.4,16.48,18.896,1223,0
+OPHC.US,D,20121109,000000,18.8,19.2,18.4,18.4,1290,0
+OPHC.US,D,20121112,000000,18.004,19.996,17.6,18.8,118,0
+OPHC.US,D,20121113,000000,19.2,19.2,17.604,18,1577,0
+OPHC.US,D,20121114,000000,18.028,22.004,18.028,20,3767,0
+OPHC.US,D,20121115,000000,20.4,23.6,20,22.4,3526,0
+OPHC.US,D,20121116,000000,21.6,22.4,19.6,20.4,298,0
+OPHC.US,D,20121119,000000,20.4,21.596,18.56,21.596,138,0
+OPHC.US,D,20121120,000000,21.6,21.6,19.2,21.192,330,0
+OPHC.US,D,20121121,000000,21.004,21.192,21.004,21.08,20,0
+OPHC.US,D,20121123,000000,21.2,21.6,21.2,21.6,82,0
+OPHC.US,D,20121126,000000,20,21.496,19.2,20,488,0
+OPHC.US,D,20121127,000000,19.6,20,18.8,18.8,340,0
+OPHC.US,D,20121128,000000,21.192,21.192,20.456,20.456,11,0
+OPHC.US,D,20121129,000000,21.2,21.6,18.8,21.6,987,0
+OPHC.US,D,20121130,000000,21.16,21.16,21.16,21.16,3,0
+OPHC.US,D,20121203,000000,21.2,21.2,19.604,19.604,65,0
+OPHC.US,D,20121204,000000,19.6,20,18,20,1701,0
+OPHC.US,D,20121205,000000,18.424,20.4,18.424,20,333,0
+OPHC.US,D,20121206,000000,18.4,21.2,18.4,18.808,407,0
+OPHC.US,D,20121207,000000,18.8,20.8,18.8,20.8,125,0
+OPHC.US,D,20121210,000000,18.48,20,18.48,20,70,0
+OPHC.US,D,20121211,000000,18.8,19.2,18.8,19.2,595,0
+OPHC.US,D,20121212,000000,18.8,21.196,18.8,20.8,4130,0
+OPHC.US,D,20121213,000000,21.2,21.6,20.76,21.6,329,0
+OPHC.US,D,20121214,000000,21.6,21.6,20,20,1213,0
+OPHC.US,D,20121217,000000,19.204,21.596,19.2,20.8,125,0
+OPHC.US,D,20121218,000000,21.596,21.596,20,20,253,0
+OPHC.US,D,20121219,000000,18.808,21.2,18.808,19.96,1322,0
+OPHC.US,D,20121220,000000,19.2,19.996,19.2,19.2,770,0
+OPHC.US,D,20121221,000000,19.6,20,19.6,20,33,0
+OPHC.US,D,20121224,000000,19.004,19.2,19.004,19.2,11,0
+OPHC.US,D,20121226,000000,20.1,20.1,19.2,19.544,155,0
+OPHC.US,D,20121227,000000,18.804,21.6,18.804,20,699,0
+OPHC.US,D,20121228,000000,19.204,19.208,19.2,19.204,90,0
+OPHC.US,D,20121231,000000,22.64,22.64,19.6,19.6,436,0
+OPHC.US,D,20130102,000000,20.796,20.8,19.848,20.8,363,0
+OPHC.US,D,20130103,000000,19.6,19.6,18,19.204,1635,0
+OPHC.US,D,20130104,000000,20,20,19.116,19.12,918,0
+OPHC.US,D,20130107,000000,19.2,19.6,18.8,19.6,165,0
+OPHC.US,D,20130109,000000,19.204,20.32,19.204,19.4,97,0
+OPHC.US,D,20130110,000000,19.2,19.936,18.4,19.552,423,0
+OPHC.US,D,20130111,000000,19.2,19.6,19.2,19.596,303,0
+OPHC.US,D,20130114,000000,19.2,19.756,18.404,18.824,319,0
+OPHC.US,D,20130115,000000,19.2,20,19.2,20,627,0
+OPHC.US,D,20130116,000000,19.2,20.4,19.2,19.608,424,0
+OPHC.US,D,20130117,000000,19.6,20.4,19.4,19.44,503,0
+OPHC.US,D,20130118,000000,20.4,20.4,19.2,19.6,789,0
+OPHC.US,D,20130122,000000,20,20.4,20,20,1023,0
+OPHC.US,D,20130123,000000,20.8,20.8,20.4,20.4,1060,0
+OPHC.US,D,20130124,000000,20.8,31.596,20.8,28,10403,0
+OPHC.US,D,20130125,000000,29.2,35.2,23.24,25.2,18423,0
+OPHC.US,D,20130128,000000,25.2,27.116,22.552,23.584,1624,0
+OPHC.US,D,20130129,000000,24,27.6,24,26,3027,0
+OPHC.US,D,20130130,000000,24.08,27.956,23.24,23.4,3355,0
+OPHC.US,D,20130131,000000,22.8,22.804,18.4,20.8,8500,0
+OPHC.US,D,20130201,000000,21.6,22,20.6,21.4,1937,0
+OPHC.US,D,20130204,000000,22.4,22.404,20.4,20.4,1463,0
+OPHC.US,D,20130205,000000,20.4,20.8,19.2,20.48,2911,0
+OPHC.US,D,20130206,000000,20,20.8,19.2,20.4,991,0
+OPHC.US,D,20130207,000000,20,21.2,20,20,2258,0
+OPHC.US,D,20130208,000000,20,20.8,19.604,19.996,527,0
+OPHC.US,D,20130211,000000,19.6,20.4,19.2,20.4,752,0
+OPHC.US,D,20130212,000000,19.6,20.4,19.6,20.4,239,0
+OPHC.US,D,20130213,000000,20.396,20.396,19.204,20.2,459,0
+OPHC.US,D,20130214,000000,20.4,20.4,18.8,20.4,3067,0
+OPHC.US,D,20130215,000000,20,20.8,20,20.4,1688,0
+OPHC.US,D,20130219,000000,20.4,21.2,20.4,20.8,763,0
+OPHC.US,D,20130220,000000,20.8,21.2,20.6,20.8,1268,0
+OPHC.US,D,20130221,000000,20.864,21.2,20,20.6,2225,0
+OPHC.US,D,20130222,000000,21.2,21.6,20.8,21.192,506,0
+OPHC.US,D,20130225,000000,22.4,22.4,20,21.2,1208,0
+OPHC.US,D,20130226,000000,21.592,21.592,20.6,20.8,987,0
+OPHC.US,D,20130227,000000,20.8,20.8,20,20,300,0
+OPHC.US,D,20130228,000000,20,20.4,19.6,20,317,0
+OPHC.US,D,20130301,000000,19.6,20.2,18.8,19.944,1025,0
+OPHC.US,D,20130304,000000,20,20.8,19.2,20.8,551,0
+OPHC.US,D,20130305,000000,20.8,21.112,18.8,18.8,2001,0
+OPHC.US,D,20130306,000000,19.2,19.92,18.84,19.92,233,0
+OPHC.US,D,20130307,000000,19.2,19.908,18.4,18.4,1244,0
+OPHC.US,D,20130308,000000,19.604,19.604,18.484,19.44,345,0
+OPHC.US,D,20130311,000000,19.6,19.6,18.16,18.4,2224,0
+OPHC.US,D,20130312,000000,19.108,20.8,18.412,20.352,1604,0
+OPHC.US,D,20130313,000000,20.8,20.8,20,20.4,288,0
+OPHC.US,D,20130314,000000,20.4,20.4,20,20.392,365,0
+OPHC.US,D,20130315,000000,20.056,20.056,20,20,95,0
+OPHC.US,D,20130318,000000,19.2,20,19.2,19.2,150,0
+OPHC.US,D,20130319,000000,20,21.2,19.24,20.796,1242,0
+OPHC.US,D,20130320,000000,19.6,20.792,19.32,19.68,95,0
+OPHC.US,D,20130321,000000,19.4,19.6,19.4,19.6,178,0
+OPHC.US,D,20130322,000000,20,20,19.2,19.204,177,0
+OPHC.US,D,20130325,000000,19.404,20,19.404,20,328,0
+OPHC.US,D,20130326,000000,19.6,20,19.6,19.6,366,0
+OPHC.US,D,20130327,000000,20.4,20.4,19.6,20,128,0
+OPHC.US,D,20130328,000000,20,20,19.2,19.2,243,0
+OPHC.US,D,20130401,000000,19.2,19.6,18.4,18.4,1882,0
+OPHC.US,D,20130402,000000,18.44,18.44,18.44,18.44,28,0
+OPHC.US,D,20130403,000000,19,19.184,18.8,18.8,388,0
+OPHC.US,D,20130404,000000,18.816,19,18.8,18.8,1411,0
+OPHC.US,D,20130405,000000,19.6,19.6,16.964,18.788,3973,0
+OPHC.US,D,20130408,000000,19.588,19.588,17.3,17.68,1483,0
+OPHC.US,D,20130409,000000,17.604,18.72,17.6,17.6,793,0
+OPHC.US,D,20130410,000000,17.604,17.604,17.04,17.596,1028,0
+OPHC.US,D,20130411,000000,18,18,16,16.4,1308,0
+OPHC.US,D,20130412,000000,16.6,16.72,16.1,16.6,734,0
+OPHC.US,D,20130415,000000,16.4,16.8,15.6,16,368,0
+OPHC.US,D,20130416,000000,16,16.52,16,16.2,146,0
+OPHC.US,D,20130417,000000,16.004,16.112,15.8,16,278,0
+OPHC.US,D,20130418,000000,16,16,14.52,15.2,1348,0
+OPHC.US,D,20130419,000000,14.8,15.2,14.4,14.408,1544,0
+OPHC.US,D,20130422,000000,14.408,15.92,14.408,15.1,1476,0
+OPHC.US,D,20130423,000000,15.6,16,15.6,16,578,0
+OPHC.US,D,20130424,000000,16,16,15.6,15.6,149,0
+OPHC.US,D,20130425,000000,15.6,15.6,15.6,15.6,358,0
+OPHC.US,D,20130426,000000,15.2,15.92,15.1,15.92,808,0
+OPHC.US,D,20130429,000000,15.6,15.88,14.8,15.88,228,0
+OPHC.US,D,20130430,000000,16,16.6,14.8,16.52,384,0
+OPHC.US,D,20130501,000000,16.4,16.4,15.6,15.6,656,0
+OPHC.US,D,20130502,000000,15.6,15.6,14.8,15.6,198,0
+OPHC.US,D,20130503,000000,15.16,15.16,14.636,14.64,1423,0
+OPHC.US,D,20130506,000000,14.4,15.6,14.4,15.16,78,0
+OPHC.US,D,20130507,000000,15.52,15.52,14.4,15.52,298,0
+OPHC.US,D,20130508,000000,14.404,15.52,14.404,15.52,23,0
+OPHC.US,D,20130509,000000,14.4,14.4,14.4,14.4,182,0
+OPHC.US,D,20130510,000000,15.516,16.8,14.412,16.8,1562,0
+OPHC.US,D,20130513,000000,16.8,16.8,14.8,16.764,26,0
+OPHC.US,D,20130514,000000,15.4,16.4,15.4,16.4,23,0
+OPHC.US,D,20130515,000000,16.404,16.404,15.2,15.2,350,0
+OPHC.US,D,20130516,000000,16.396,16.396,16.396,16.396,125,0
+OPHC.US,D,20130517,000000,16.4,17.196,16.396,16.8,841,0
+OPHC.US,D,20130520,000000,18,18,16.8,17.2,2384,0
+OPHC.US,D,20130521,000000,18.4,18.4,16.404,17.2,553,0
+OPHC.US,D,20130522,000000,17.2,17.6,16.48,17.2,781,0
+OPHC.US,D,20130523,000000,17.2,17.2,15.28,15.28,2548,0
+OPHC.US,D,20130524,000000,16.4,17.2,15.28,16.8,1573,0
+OPHC.US,D,20130528,000000,17.596,17.596,15.6,15.6,88,0
+OPHC.US,D,20130529,000000,15.6,16.4,15.2,15.28,278,0
+OPHC.US,D,20130530,000000,16.4,16.4,16,16.068,100,0
+OPHC.US,D,20130531,000000,16,16.4,16,16.1,157,0
+OPHC.US,D,20130604,000000,14.1,18.2,14.1,16.9,4901,0
+OPHC.US,D,20130605,000000,15.5,17.9,15.5,17.4,1497,0
+OPHC.US,D,20130606,000000,18,18,16.1,16.4,620,0
+OPHC.US,D,20130607,000000,17,17,16.3,16.501,521,0
+OPHC.US,D,20130610,000000,16.7,16.8,15.8,15.8,2042,0
+OPHC.US,D,20130611,000000,15.9,16.2,15.9,16.2,85,0
+OPHC.US,D,20130612,000000,16.6,16.6,14.1,15.6,1227,0
+OPHC.US,D,20130613,000000,14.6,15.4,14.5,15.2,1085,0
+OPHC.US,D,20130614,000000,15.2,15.4,15.2,15.4,858,0
+OPHC.US,D,20130617,000000,15.4,16.1,15.4,16.1,227,0
+OPHC.US,D,20130618,000000,16.3,16.3,15.5,15.75,748,0
+OPHC.US,D,20130619,000000,14.5,15.3,14.5,15.201,83,0
+OPHC.US,D,20130620,000000,15.201,15.201,15.2,15.2,345,0
+OPHC.US,D,20130621,000000,15.3,15.3,14.2,14.501,527,0
+OPHC.US,D,20130624,000000,14.9,14.9,12.9,13.49,285,0
+OPHC.US,D,20130625,000000,13.4,13.4,13,13,335,0
+OPHC.US,D,20130626,000000,12.601,14.9,12.601,14.9,1334,0
+OPHC.US,D,20130627,000000,14.6,14.9,13.9,14.9,843,0
+OPHC.US,D,20130628,000000,13.625,15.5,13.625,15.5,257,0
+OPHC.US,D,20130701,000000,15.5,15.5,14.6,15.3,460,0
+OPHC.US,D,20130702,000000,14.1,15.1,13.5,15,398,0
+OPHC.US,D,20130703,000000,14.7,15,14.7,15,70,0
+OPHC.US,D,20130705,000000,14.7,16,14.7,15.1,786,0
+OPHC.US,D,20130708,000000,15.4,15.4,13.9,14.8,272,0
+OPHC.US,D,20130709,000000,14.5,14.9,14.5,14.8,278,0
+OPHC.US,D,20130710,000000,14.9,14.9,14.6,14.6,90,0
+OPHC.US,D,20130711,000000,14.6,14.6,14.2,14.3,1271,0
+OPHC.US,D,20130712,000000,14.7,14.7,14,14.168,203,0
+OPHC.US,D,20130715,000000,14,14,13.993,13.993,420,0
+OPHC.US,D,20130716,000000,14.6,14.6,13.9,14,413,0
+OPHC.US,D,20130717,000000,14,14,13.99,14,935,0
+OPHC.US,D,20130718,000000,14,15.4,14,15.4,1016,0
+OPHC.US,D,20130722,000000,15.3,15.3,15,15.3,380,0
+OPHC.US,D,20130723,000000,15.2,15.2,15,15.2,480,0
+OPHC.US,D,20130724,000000,15.001,15.001,15,15,225,0
+OPHC.US,D,20130725,000000,15.2,15.2,14.1,15,122,0
+OPHC.US,D,20130726,000000,15.2,15.3,14.601,15,155,0
+OPHC.US,D,20130729,000000,14.5,15.9,14.5,15.9,527,0
+OPHC.US,D,20130730,000000,15.8,15.9,15.8,15.8,120,0
+OPHC.US,D,20130731,000000,15.1,15.9,15,15.8,618,0
+OPHC.US,D,20130801,000000,15.7,15.8,14.908,15.8,558,0
+OPHC.US,D,20130802,000000,15.2,16.1,15.2,15.3,748,0
+OPHC.US,D,20130805,000000,15.4,15.4,15.3,15.4,447,0
+OPHC.US,D,20130806,000000,14.8,15.6,14.6,15.6,1986,0
+OPHC.US,D,20130807,000000,14.9,15.6,14.9,15.5,118,0
+OPHC.US,D,20130808,000000,15.3,15.3,14.6,15,414,0
+OPHC.US,D,20130809,000000,14.7,14.7,14.601,14.601,144,0
+OPHC.US,D,20130812,000000,14.699,14.7,14.616,14.7,453,0
+OPHC.US,D,20130813,000000,14.1,15,14.1,14.9,316,0
+OPHC.US,D,20130814,000000,14,14.7,14,14.7,63,0
+OPHC.US,D,20130815,000000,15,15,14.6,14.7,125,0
+OPHC.US,D,20130816,000000,14.5,14.7,14.5,14.6,216,0
+OPHC.US,D,20130819,000000,14.601,14.601,14.5,14.5,142,0
+OPHC.US,D,20130820,000000,14.9,14.9,14.6,14.8,363,0
+OPHC.US,D,20130821,000000,14.7,14.7,14.7,14.7,10,0
+OPHC.US,D,20130822,000000,14.8,14.8,14.6,14.6,42,0
+OPHC.US,D,20130826,000000,15.6,15.6,14.863,15.5,111,0
+OPHC.US,D,20130828,000000,14.8,15.4,14.8,15.4,835,0
+OPHC.US,D,20130829,000000,14.801,15.201,14.801,15.201,1021,0
+OPHC.US,D,20130830,000000,15.399,15.4,15.399,15.4,167,0
+OPHC.US,D,20130903,000000,15,15,15,15,100,0
+OPHC.US,D,20130904,000000,15.3,15.8,15.3,15.5,335,0
+OPHC.US,D,20130906,000000,15.34,15.34,15.34,15.34,12,0
+OPHC.US,D,20130909,000000,15.4,16.2,15,16.2,1594,0
+OPHC.US,D,20130910,000000,15,16.2,13.9,16.2,2631,0
+OPHC.US,D,20130911,000000,16,16,16,16,110,0
+OPHC.US,D,20130912,000000,15.5,16,15.2,15.2,1422,0
+OPHC.US,D,20130913,000000,16,16,15.8,15.8,120,0
+OPHC.US,D,20130917,000000,16,16,15.6,15.8,413,0
+OPHC.US,D,20130918,000000,15.909,15.909,15.909,15.909,23,0
+OPHC.US,D,20130919,000000,16,16.1,15.5,16.1,695,0
+OPHC.US,D,20130920,000000,16.1,16.2,14.7,14.7,1546,0
+OPHC.US,D,20130923,000000,15.6,15.61,15.6,15.6,256,0
+OPHC.US,D,20130924,000000,15.067,16,15.067,16,116,0
+OPHC.US,D,20130925,000000,15,16.2,14.5,14.6,770,0
+OPHC.US,D,20130926,000000,15.5,15.8,15.5,15.8,55,0
+OPHC.US,D,20130930,000000,15.8,16,14.3,15.8,220,0
+OPHC.US,D,20131001,000000,15.8,15.8,15,15.8,470,0
+OPHC.US,D,20131002,000000,14.5,15.8,14.3,15.8,100,0
+OPHC.US,D,20131003,000000,15.6,15.6,15.6,15.6,10,0
+OPHC.US,D,20131004,000000,13.8,15.2,13.8,15.2,914,0
+OPHC.US,D,20131007,000000,14.3,14.5,14.2,14.5,90,0
+OPHC.US,D,20131008,000000,14.9,14.9,14,14.9,570,0
+OPHC.US,D,20131011,000000,15.1,15.5,14.5,15.5,320,0
+OPHC.US,D,20131014,000000,15.1,15.5,15.1,15.3,810,0
+OPHC.US,D,20131015,000000,15,15.5,14.5,15.1,1330,0
+OPHC.US,D,20131016,000000,14.9,15.5,14.5,15.5,1350,0
+OPHC.US,D,20131017,000000,15.4,15.4,14.8,15.1,2900,0
+OPHC.US,D,20131018,000000,14.8,14.8,14.5,14.5,420,0
+OPHC.US,D,20131021,000000,14.5,14.8,14.5,14.8,110,0
+OPHC.US,D,20131022,000000,14.5,15.2,14.5,14.8,700,0
+OPHC.US,D,20131023,000000,14.7,14.8,14.5,14.8,1120,0
+OPHC.US,D,20131024,000000,14.9,14.9,14.5,14.7,710,0
+OPHC.US,D,20131025,000000,15,15,14,14.5,120,0
+OPHC.US,D,20131029,000000,14.1,14.8,14.1,14.8,750,0
+OPHC.US,D,20131030,000000,14.5,15,14.5,14.5,270,0
+OPHC.US,D,20131031,000000,14.6,15,14.2,15,2738,0
+OPHC.US,D,20131101,000000,15,15,14.2,14.9,1400,0
+OPHC.US,D,20131104,000000,14.9,14.9,14.2,14.5,990,0
+OPHC.US,D,20131105,000000,14.5,14.5,14.2,14.4,480,0
+OPHC.US,D,20131106,000000,14.2,14.33,14.2,14.2,710,0
+OPHC.US,D,20131107,000000,14.4,14.5,14.2,14.2,760,0
+OPHC.US,D,20131108,000000,14.316,14.316,14.316,14.316,125,0
+OPHC.US,D,20131111,000000,14.2,14.2,14.2,14.2,1020,0
+OPHC.US,D,20131112,000000,14,14.1,13.4,14.1,1020,0
+OPHC.US,D,20131113,000000,13.4,13.4,11.6,12.5,3920,0
+OPHC.US,D,20131114,000000,13.2,13.58,13.09,13.58,4936,0
+OPHC.US,D,20131115,000000,13.6,14.3,13.01,13.942,1700,0
+OPHC.US,D,20131118,000000,12.6,14.3,12.6,13.6,620,0
+OPHC.US,D,20131119,000000,12.5,13.6,12.5,13.6,390,0
+OPHC.US,D,20131120,000000,13,13,12,12,3910,0
+OPHC.US,D,20131121,000000,11.72,12.277,11.72,12,3535,0
+OPHC.US,D,20131122,000000,12.2,13.8,12,13.8,3120,0
+OPHC.US,D,20131125,000000,14.1,14.1,11.1,13.9,2619,0
+OPHC.US,D,20131126,000000,13,13.1,12.4,13,420,0
+OPHC.US,D,20131127,000000,12.8,15.4,12.5,14.999,1930,0
+OPHC.US,D,20131129,000000,14.3,15.5,13.3,15,4907,0
+OPHC.US,D,20131202,000000,14.3,15.101,12.6,13.348,7980,0
+OPHC.US,D,20131203,000000,13.8,13.8,11.5,11.8,7120,0
+OPHC.US,D,20131204,000000,12.1,13,12,12.5,2160,0
+OPHC.US,D,20131205,000000,12.6,12.8,11.5,12.8,1920,0
+OPHC.US,D,20131206,000000,12,12.9,12,12.8,1050,0
+OPHC.US,D,20131209,000000,12.2,12.8,12,12.2,700,0
+OPHC.US,D,20131210,000000,12.3,13.8,12.3,12.8,2450,0
+OPHC.US,D,20131211,000000,13.2,13.4,12.8,12.9,1066,0
+OPHC.US,D,20131212,000000,13,13.3,12,12,620,0
+OPHC.US,D,20131213,000000,12.7,14.9,12.4,13.5,1640,0
+OPHC.US,D,20131216,000000,13.9,14.4,12.9,14,1020,0
+OPHC.US,D,20131217,000000,14.4,14.5,13.2,14,890,0
+OPHC.US,D,20131218,000000,13.5,14,12.756,13,1062,0
+OPHC.US,D,20131219,000000,12.6,16,12.6,14.7,1810,0
+OPHC.US,D,20131220,000000,14.6,15.4,14.6,14.6,2670,0
+OPHC.US,D,20131223,000000,14.8,15.4,14.1,14.7,2250,0
+OPHC.US,D,20131224,000000,14.5,15.5,14.4,15,373,0
+OPHC.US,D,20131226,000000,14.2,15.1,14.2,15.1,3610,0
+OPHC.US,D,20131227,000000,15,15.499,13.7,14.3,823,0
+OPHC.US,D,20131230,000000,15.7,16,14.7,16,2080,0
+OPHC.US,D,20131231,000000,15.5,17.1,14,15,3310,0
+OPHC.US,D,20140102,000000,14.8,17,14.8,17,990,0
+OPHC.US,D,20140103,000000,17,17,15.701,15.9,1687,0
+OPHC.US,D,20140106,000000,16.8,17,15.1,16.7,1797,0
+OPHC.US,D,20140107,000000,16.5,17,15.1,16.7,1070,0
+OPHC.US,D,20140108,000000,16.5,18,15.7,17.7,4500,0
+OPHC.US,D,20140109,000000,17.5,17.5,15.9,16.2,2550,0
+OPHC.US,D,20140110,000000,16.2,16.609,15.1,16,2917,0
+OPHC.US,D,20140113,000000,15.3,15.5,14.4,14.4,3550,0
+OPHC.US,D,20140114,000000,13.8,15.1,13.2,15.1,3057,0
+OPHC.US,D,20140115,000000,15.3,15.6,14,14.9,360,0
+OPHC.US,D,20140116,000000,15.7,15.9,14.4,15.1,560,0
+OPHC.US,D,20140117,000000,15.6,16.7,14.5,16.4,2790,0
+OPHC.US,D,20140121,000000,16.496,17,14.7,16.688,3517,0
+OPHC.US,D,20140122,000000,16.6,17,16.21,16.99,1815,0
+OPHC.US,D,20140123,000000,17,17,16.9,16.9,1560,0
+OPHC.US,D,20140124,000000,16.3,16.3,16.2,16.3,30,0
+OPHC.US,D,20140127,000000,15.8,15.8,15,15,1200,0
+OPHC.US,D,20140128,000000,14.6,14.6,14.5,14.5,270,0
+OPHC.US,D,20140129,000000,14.1,16.9,14,15,2715,0
+OPHC.US,D,20140130,000000,15.3,15.3,14.4,14.6,263,0
+OPHC.US,D,20140131,000000,15,15,14.5,14.5,1220,0
+OPHC.US,D,20140203,000000,13.801,15.65,13.801,15.496,121,0
+OPHC.US,D,20140204,000000,15,15.8,14.101,15.8,81,0
+OPHC.US,D,20140210,000000,15.2,15.2,13.9,14.3,2391,0
+OPHC.US,D,20140211,000000,14.1,14.52,13.515,14.001,1595,0
+OPHC.US,D,20140212,000000,13.7,14.7,13.203,13.5,1450,0
+OPHC.US,D,20140213,000000,13.3,14.3,13.3,13.9,535,0
+OPHC.US,D,20140214,000000,13.101,14.3,13.001,14,1327,0
+OPHC.US,D,20140218,000000,13.501,13.985,13.5,13.985,729,0
+OPHC.US,D,20140219,000000,14.2,14.3,13.5,13.984,160,0
+OPHC.US,D,20140220,000000,13.9,15,13.5,13.876,1208,0
+OPHC.US,D,20140221,000000,15.2,15.7,13.915,14.344,482,0
+OPHC.US,D,20140224,000000,15.001,15.2,15,15.124,750,0
+OPHC.US,D,20140225,000000,14.892,15,14.892,15,20,0
+OPHC.US,D,20140226,000000,14.8,15.7,14.8,15.4,560,0
+OPHC.US,D,20140227,000000,15,15,14.1,14.4,1750,0
+OPHC.US,D,20140228,000000,14.7,14.7,14.1,14.7,130,0
+OPHC.US,D,20140303,000000,14.52,14.52,12.7,13.499,4208,0
+OPHC.US,D,20140304,000000,13.6,14.025,12.6,12.7,2019,0
+OPHC.US,D,20140305,000000,12.6,12.921,12,12.7,3330,0
+OPHC.US,D,20140306,000000,12.8,12.8,12.438,12.55,1275,0
+OPHC.US,D,20140307,000000,12.5,14.3,12.5,13.7,3543,0
+OPHC.US,D,20140310,000000,13.4,13.96,13.11,13.6,318,0
+OPHC.US,D,20140311,000000,14,14,12.8,13.199,2455,0
+OPHC.US,D,20140312,000000,13.3,13.6,13.101,13.299,595,0
+OPHC.US,D,20140313,000000,13.3,13.3,12.904,13.168,242,0
+OPHC.US,D,20140317,000000,13.199,13.3,13.199,13.3,563,0
+OPHC.US,D,20140318,000000,12.8,12.8,12.5,12.5,1474,0
+OPHC.US,D,20140319,000000,12.201,12.813,12,12,457,0
+OPHC.US,D,20140320,000000,12.1,12.4,12.1,12.4,508,0
+OPHC.US,D,20140321,000000,12,12.9,12,12.1,1009,0
+OPHC.US,D,20140324,000000,11.8,12,11,11.9,2159,0
+OPHC.US,D,20140325,000000,11.9,12,11.8,11.8,851,0
+OPHC.US,D,20140326,000000,11.8,12,11.7,12,880,0
+OPHC.US,D,20140328,000000,12,12,11.1,11.1,426,0
+OPHC.US,D,20140331,000000,11.1,11.201,10.4,11.201,913,0
+OPHC.US,D,20140401,000000,11.1,11.9,10.999,11.2,2462,0
+OPHC.US,D,20140402,000000,11.5,11.799,11.5,11.7,310,0
+OPHC.US,D,20140403,000000,11.799,12.4,11.799,12.4,558,0
+OPHC.US,D,20140404,000000,12.4,12.999,12.1,12.1,500,0
+OPHC.US,D,20140407,000000,12.8,12.8,12.1,12.399,500,0
+OPHC.US,D,20140408,000000,12.5,13,12.5,13,690,0
+OPHC.US,D,20140409,000000,12.99,13.01,12.401,13,1787,0
+OPHC.US,D,20140410,000000,12.89,13,12.55,12.7,3503,0
+OPHC.US,D,20140411,000000,13,13,12.99,13,170,0
+OPHC.US,D,20140414,000000,12.999,12.999,12.999,12.999,131,0
+OPHC.US,D,20140415,000000,12.999,12.999,12.7,12.9,113,0
+OPHC.US,D,20140416,000000,12.4,13,12.4,12.999,1520,0
+OPHC.US,D,20140417,000000,12.999,13,12.833,12.9,286,0
+OPHC.US,D,20140421,000000,13,13.2,12.999,13.1,475,0
+OPHC.US,D,20140422,000000,12.8,13.1,12.4,12.4,869,0
+OPHC.US,D,20140423,000000,12.9,13.299,12.9,13.1,355,0
+OPHC.US,D,20140424,000000,13.799,13.799,13.499,13.7,454,0
+OPHC.US,D,20140425,000000,13.599,13.599,13.599,13.599,10,0
+OPHC.US,D,20140428,000000,12.7,12.999,11,12,645,0
+OPHC.US,D,20140430,000000,11.601,12.41,11.601,12.255,285,0
+OPHC.US,D,20140501,000000,12.8,12.9,12.7,12.9,93,0
+OPHC.US,D,20140502,000000,12.2,13.7,12.1,13.7,1360,0
+OPHC.US,D,20140505,000000,13.2,13.9,13.2,13.5,313,0
+OPHC.US,D,20140506,000000,13.9,14.099,13,13,480,0
+OPHC.US,D,20140507,000000,12.75,14,12.75,12.8,161,0
+OPHC.US,D,20140508,000000,13.3,13.5,13.201,13.201,95,0
+OPHC.US,D,20140512,000000,13.2,13.7,13.2,13.601,186,0
+OPHC.US,D,20140513,000000,14,14,14,14,46,0
+OPHC.US,D,20140515,000000,13.2,13.899,13.2,13.899,110,0
+OPHC.US,D,20140519,000000,14.2,14.2,14,14,79,0
+OPHC.US,D,20140520,000000,13.9,14.3,13,13.028,454,0
+OPHC.US,D,20140521,000000,13.8,14.2,12.5,12.5,376,0
+OPHC.US,D,20140523,000000,14.299,14.299,13.9,13.9,100,0
+OPHC.US,D,20140528,000000,13,13.8,13,13.8,140,0
+OPHC.US,D,20140530,000000,12.7,13.8,12.4,13.8,450,0
+OPHC.US,D,20140603,000000,12.601,12.792,12.601,12.792,40,0
+OPHC.US,D,20140606,000000,13.699,13.7,13.399,13.399,100,0
+OPHC.US,D,20140610,000000,13.1,13.1,13.1,13.1,110,0
+OPHC.US,D,20140612,000000,13,13.01,13,13.01,200,0
+OPHC.US,D,20140616,000000,13.8,13.8,12.5,12.5,1499,0
+OPHC.US,D,20140617,000000,13.1,13.5,13.1,13.5,52,0
+OPHC.US,D,20140618,000000,12,13.6,12,13.6,837,0
+OPHC.US,D,20140619,000000,13.5,13.6,13.5,13.599,138,0
+OPHC.US,D,20140620,000000,13.6,13.6,12.5,12.9,86,0
+OPHC.US,D,20140623,000000,12.6,12.6,12.5,12.501,211,0
+OPHC.US,D,20140624,000000,13.1,13.1,12.5,12.5,119,0
+OPHC.US,D,20140625,000000,12.5,14.3,12.5,13.565,882,0
+OPHC.US,D,20140626,000000,13.1,13.1,12.5,12.9,481,0
+OPHC.US,D,20140627,000000,12.9,12.9,12.9,12.9,10,0
+OPHC.US,D,20140630,000000,14,14,12.6,12.6,97,0
+OPHC.US,D,20140701,000000,12.6,12.6,12.6,12.6,89,0
+OPHC.US,D,20140702,000000,12.5,13,12.5,13,110,0
+OPHC.US,D,20140707,000000,13,13,13,13,10,0
+OPHC.US,D,20140708,000000,13,13.8,12.4,12.4,1362,0
+OPHC.US,D,20140709,000000,12.4,13.1,12.4,13,281,0
+OPHC.US,D,20140710,000000,12.7,12.7,12.7,12.7,10,0
+OPHC.US,D,20140711,000000,12.41,12.52,12.3,12.3,489,0
+OPHC.US,D,20140714,000000,12,12.699,12,12.699,203,0
+OPHC.US,D,20140715,000000,12.4,12.799,12.4,12.799,60,0
+OPHC.US,D,20140716,000000,12.2,12.8,12.2,12.5,96,0
+OPHC.US,D,20140717,000000,12.2,12.5,12.2,12.3,270,0
+OPHC.US,D,20140718,000000,12.6,13.8,12.6,13,507,0
+OPHC.US,D,20140721,000000,13.6,13.62,12.6,12.6,862,0
+OPHC.US,D,20140722,000000,12.6,13.295,12.6,13.1,477,0
+OPHC.US,D,20140723,000000,13.6,14.5,12.8,12.8,2432,0
+OPHC.US,D,20140724,000000,13.6,16,13.4,14.9,14910,0
+OPHC.US,D,20140725,000000,14.8,14.8,13.181,13.654,3346,0
+OPHC.US,D,20140728,000000,13.7,14.501,13.7,14.2,220,0
+OPHC.US,D,20140729,000000,13.7,15.4,13.7,15.4,5254,0
+OPHC.US,D,20140730,000000,15.7,15.7,13.8,15.14,3472,0
+OPHC.US,D,20140731,000000,15.2,15.2,13.8,14.499,1765,0
+OPHC.US,D,20140801,000000,14.5,14.5,14,14.1,347,0
+OPHC.US,D,20140804,000000,14.5,14.5,14.299,14.5,260,0
+OPHC.US,D,20140805,000000,13.8,14.4,13.3,14.4,1089,0
+OPHC.US,D,20140806,000000,14.4,15,13.6,14.5,600,0
+OPHC.US,D,20140807,000000,14.4,14.5,13.9,13.9,341,0
+OPHC.US,D,20140808,000000,13.9,14.399,12.9,13.9,2994,0
+OPHC.US,D,20140811,000000,13,14.2,13,14.2,150,0
+OPHC.US,D,20140812,000000,14.1,14.3,13.746,14.3,902,0
+OPHC.US,D,20140813,000000,13.8,14.45,13.7,14.4,2200,0
+OPHC.US,D,20140814,000000,13.8,14.2,13.5,13.5,548,0
+OPHC.US,D,20140815,000000,13.1,13.8,13,13,1380,0
+OPHC.US,D,20140818,000000,13.528,15.2,13.528,14,507,0
+OPHC.US,D,20140819,000000,14.6,14.7,13.5,13.5,1150,0
+OPHC.US,D,20140820,000000,13.8,14.201,13.8,14.201,166,0
+OPHC.US,D,20140821,000000,13.3,13.499,13,13.1,1350,0
+OPHC.US,D,20140822,000000,13,13.055,12.555,12.555,140,0
+OPHC.US,D,20140825,000000,12.6,12.6,12.5,12.5,30,0
+OPHC.US,D,20140826,000000,12.6,14.1,12.6,12.62,797,0
+OPHC.US,D,20140827,000000,13.3,13.599,12.8,12.901,307,0
+OPHC.US,D,20140828,000000,12.6,12.9,12.6,12.8,50,0
+OPHC.US,D,20140829,000000,12.7,13.5,12.7,13.5,20,0
+OPHC.US,D,20140902,000000,12.8,13.5,12.6,12.6,397,0
+OPHC.US,D,20140903,000000,12.799,13.4,12.799,12.8,715,0
+OPHC.US,D,20140904,000000,12.5,14.3,12.5,12.5,330,0
+OPHC.US,D,20140908,000000,12.6,14.5,12.6,13.6,360,0
+OPHC.US,D,20140909,000000,14.2,14.2,12.6,12.601,196,0
+OPHC.US,D,20140910,000000,13.3,14.6,12.5,14.6,161,0
+OPHC.US,D,20140911,000000,13.675,15,13.675,13.8,684,0
+OPHC.US,D,20140912,000000,13.008,13.8,13.008,13.8,1115,0
+OPHC.US,D,20140915,000000,13.5,13.5,12.961,13.5,258,0
+OPHC.US,D,20140917,000000,13.4,13.4,12.9,13.275,369,0
+OPHC.US,D,20140918,000000,13.1,13.1,12.6,13,910,0
+OPHC.US,D,20140919,000000,12.8,12.9,12.2,12.2,508,0
+OPHC.US,D,20140922,000000,12.8,13,12.76,12.76,95,0
+OPHC.US,D,20140923,000000,12.4,12.7,12.4,12.7,242,0
+OPHC.US,D,20140925,000000,12.2,12.2,12.2,12.2,200,0
+OPHC.US,D,20140929,000000,12.201,12.201,12.201,12.201,19,0
+OPHC.US,D,20140930,000000,12.7,12.8,12.7,12.8,40,0
+OPHC.US,D,20141001,000000,13,13,12.2,13,150,0
+OPHC.US,D,20141003,000000,12.3,12.3,12.1,12.16,525,0
+OPHC.US,D,20141006,000000,11.201,12.19,11.201,12.19,60,0
+OPHC.US,D,20141008,000000,11.241,11.899,11.241,11.899,80,0
+OPHC.US,D,20141013,000000,11.1,12,11,12,369,0
+OPHC.US,D,20141014,000000,11,12,11,12,230,0
+OPHC.US,D,20141015,000000,11.614,11.614,11.6,11.6,85,0
+OPHC.US,D,20141016,000000,11.6,13.4,11.6,11.9,719,0
+OPHC.US,D,20141020,000000,11.7,11.7,7.7,11.599,4988,0
+OPHC.US,D,20141023,000000,11,11,9.6,10.1,8033,0
+OPHC.US,D,20141024,000000,9.7,11.599,9.4,11,1211,0
+OPHC.US,D,20141028,000000,9.8,10.8,9.8,10.8,88,0
+OPHC.US,D,20141029,000000,10.8,11.7,9.801,11.4,480,0
+OPHC.US,D,20141030,000000,11.7,11.7,5.7,9.5,19377,0
+OPHC.US,D,20141031,000000,10.5,10.5,9.7,9.7,1042,0
+OPHC.US,D,20141103,000000,10,10.3,9,9.8,3459,0
+OPHC.US,D,20141104,000000,9,10,9,9,989,0
+OPHC.US,D,20141105,000000,9.4,9.7,9.3,9.3,596,0
+OPHC.US,D,20141106,000000,9.5,11.5,9,9.5,5133,0
+OPHC.US,D,20141107,000000,9.5,10,9,9.201,410,0
+OPHC.US,D,20141110,000000,9.2,9.2,9,9.2,55,0
+OPHC.US,D,20141111,000000,9.1,9.4,9,9.4,60,0
+OPHC.US,D,20141112,000000,9.501,9.99,9.5,9.99,260,0
+OPHC.US,D,20141113,000000,9.9,9.9,9.9,9.9,16,0
+OPHC.US,D,20141114,000000,9,9,9,9,501,0
+OPHC.US,D,20141117,000000,9.5,9.5,9.5,9.5,62,0
+OPHC.US,D,20141118,000000,10.5,12.5,9.1,11,6359,0
+OPHC.US,D,20141119,000000,11.6,11.8,11,11.8,470,0
+OPHC.US,D,20141120,000000,11.2,11.3,10.2,10.5,2038,0
+OPHC.US,D,20141121,000000,10.7,11.6,10.7,11.6,710,0
+OPHC.US,D,20141124,000000,11.1,11.2,10.4,10.9,1281,0
+OPHC.US,D,20141125,000000,10.8,11,10.8,11,50,0
+OPHC.US,D,20141128,000000,10,10.5,10,10.5,60,0
+OPHC.US,D,20141204,000000,10.1,11.2,10.1,10.1,31,0
+OPHC.US,D,20141205,000000,9.9,13,9.4,11.399,11335,0
+OPHC.US,D,20141208,000000,11.4,11.499,10.9,10.9,51,0
+OPHC.US,D,20141209,000000,10.8,11.67,9.501,9.6,541,0
+OPHC.US,D,20141210,000000,12,12,10.5,10.5,680,0
+OPHC.US,D,20141211,000000,10.3,10.3,10.1,10.1,40,0
+OPHC.US,D,20141212,000000,10.1,10.7,9.7,9.7,258,0
+OPHC.US,D,20141215,000000,9.7,9.73,9.7,9.73,546,0
+OPHC.US,D,20141216,000000,9.6,9.74,9.5,9.74,514,0
+OPHC.US,D,20141218,000000,9.51,10.55,9.5,10.55,211,0
+OPHC.US,D,20141219,000000,9.6,10.3,9.6,9.6,170,0
+OPHC.US,D,20141223,000000,9.4,11.345,9.4,10.3,502,0
+OPHC.US,D,20141224,000000,10.6,11.2,9.5,11.1,302,0
+OPHC.US,D,20141226,000000,10.2,10.2,10,10,148,0
+OPHC.US,D,20141230,000000,11.7,11.7,9.4,9.5,872,0
+OPHC.US,D,20141231,000000,10.7,10.7,9.4,10.507,80,0
+OPHC.US,D,20150102,000000,9.5,9.5,9.5,9.5,120,0
+OPHC.US,D,20150105,000000,9.99,9.99,9.535,9.535,20,0
+OPHC.US,D,20150106,000000,9.8,10.32,9.8,10.32,766,0
+OPHC.US,D,20150107,000000,10.599,10.599,10.472,10.472,47,0
+OPHC.US,D,20150108,000000,10.2,10.3,10.2,10.2,240,0
+OPHC.US,D,20150109,000000,10.2,10.21,10.1,10.1,90,0
+OPHC.US,D,20150112,000000,10.1,10.135,10.1,10.1,75,0
+OPHC.US,D,20150113,000000,9.9,9.9,9.4,9.4,73,0
+OPHC.US,D,20150114,000000,9.4,9.435,9.21,9.21,1323,0
+OPHC.US,D,20150116,000000,9.36,9.4,8.81,8.81,403,0
+OPHC.US,D,20150120,000000,9.125,9.125,9,9,109,0
+OPHC.US,D,20150121,000000,9.128,9.128,9.035,9.06,210,0
+OPHC.US,D,20150122,000000,9,9,9,9,20,0
+OPHC.US,D,20150123,000000,9.4,9.4,9,9,170,0
+OPHC.US,D,20150126,000000,9.3,9.8,9.3,9.8,1231,0
+OPHC.US,D,20150127,000000,9.4,9.435,9.4,9.435,30,0
+OPHC.US,D,20150128,000000,9.5,9.501,9.5,9.5,420,0
+OPHC.US,D,20150129,000000,9.7,9.7,9.1,9.7,220,0
+OPHC.US,D,20150130,000000,9.7,10.8,9.7,9.9,695,0
+OPHC.US,D,20150202,000000,10.796,10.799,9.935,10.799,964,0
+OPHC.US,D,20150203,000000,10.7,10.8,10.1,10.101,2073,0
+OPHC.US,D,20150204,000000,10,10.8,9.898,10,712,0
+OPHC.US,D,20150205,000000,9.7,10.678,9.435,10.678,375,0
+OPHC.US,D,20150206,000000,10.307,10.899,10.104,10.899,178,0
+OPHC.US,D,20150209,000000,10.468,11,10.468,11,161,0
+OPHC.US,D,20150210,000000,9.4,10.2,9.4,9.9,1109,0
+OPHC.US,D,20150211,000000,9.9,10,9.9,9.9,150,0
+OPHC.US,D,20150212,000000,9.999,10,9.735,10,1003,0
+OPHC.US,D,20150217,000000,9.801,11,9.801,10.53,436,0
+OPHC.US,D,20150218,000000,10.43,10.43,10.43,10.43,27,0
+OPHC.US,D,20150223,000000,9.801,9.984,9.8,9.8,727,0
+OPHC.US,D,20150224,000000,9.8,9.9,9.7,9.7,210,0
+OPHC.US,D,20150225,000000,10.084,10.084,9.7,10.01,190,0
+OPHC.US,D,20150302,000000,9.7,9.7,9.7,9.7,80,0
+OPHC.US,D,20150303,000000,10,10,9.7,10,630,0
+OPHC.US,D,20150306,000000,9.7,10,9.7,10,500,0
+OPHC.US,D,20150309,000000,9.7,9.9,9.4,9.9,540,0
+OPHC.US,D,20150310,000000,9.8,9.9,9.5,9.9,30,0
+OPHC.US,D,20150311,000000,9.4,10.1,9.1,10.1,810,0
+OPHC.US,D,20150317,000000,9.1,10.4,9,9,1240,0
+OPHC.US,D,20150318,000000,9.5,9.5,9,9.1,100,0
+OPHC.US,D,20150319,000000,9,10.4,8.9,10.4,1210,0
+OPHC.US,D,20150320,000000,10,10,9.3,9.5,550,0
+OPHC.US,D,20150323,000000,9.1,9.1,9.1,9.1,10,0
+OPHC.US,D,20150324,000000,9,9,9,9,40,0
+OPHC.US,D,20150325,000000,8.9,9,8.5,9,1910,0
+OPHC.US,D,20150326,000000,8.2,9.5,8.1,9.3,310,0
+OPHC.US,D,20150327,000000,8.9,8.9,8.9,8.9,10,0
+OPHC.US,D,20150330,000000,8,9.3,8,9.3,30,0
+OPHC.US,D,20150331,000000,8.9,8.9,8.9,8.9,10,0
+OPHC.US,D,20150401,000000,9.2,9.2,9.2,9.2,20,0
+OPHC.US,D,20150402,000000,8.7,9.3,8.4,9.3,70,0
+OPHC.US,D,20150410,000000,9.4,10,9.4,10,250,0
+OPHC.US,D,20150413,000000,9.9,10,9.2,9.6,160,0
+OPHC.US,D,20150421,000000,10,10.001,8.42,10,2291,0
+OPHC.US,D,20150423,000000,10,11.4,9.6,11.4,600,0
+OPHC.US,D,20150424,000000,11.7,11.7,9.3,10.8,1550,0
+OPHC.US,D,20150427,000000,11,12,11,11.7,1280,0
+OPHC.US,D,20150428,000000,12.1,12.1,10.2,11.9,300,0
+OPHC.US,D,20150429,000000,10.2,12,9.4,11.7,220,0
+OPHC.US,D,20150430,000000,11,11,10.5,11,70,0
+OPHC.US,D,20150501,000000,11,11,11,11,10,0
+OPHC.US,D,20150505,000000,10.9,11,10.5,10.5,260,0
+OPHC.US,D,20150506,000000,10.4,10.4,10.4,10.4,20,0
+OPHC.US,D,20150507,000000,10.902,10.902,9.7,9.7,88,0
+OPHC.US,D,20150508,000000,10.2,10.6,8.4,10.6,690,0
+OPHC.US,D,20150511,000000,10.1,10.7,10.1,10.6,1160,0
+OPHC.US,D,20150512,000000,10,11,10,10.2,564,0
+OPHC.US,D,20150513,000000,9.7,10.4,9.5,10.3,130,0
+OPHC.US,D,20150514,000000,9.4,10.4,8.7,10.4,740,0
+OPHC.US,D,20150515,000000,10.3,10.5,9.901,10,680,0
+OPHC.US,D,20150518,000000,10.3,10.301,10.3,10.3,340,0
+OPHC.US,D,20150519,000000,10.5,10.5,9.2,9.2,310,0
+OPHC.US,D,20150520,000000,10.3,10.3,10.3,10.3,50,0
+OPHC.US,D,20150522,000000,10,11.9,9.5,10.5,3840,0
+OPHC.US,D,20150526,000000,11.5,11.5,9.904,10.2,423,0
+OPHC.US,D,20150527,000000,10,11.3,9.8,10.8,90,0
+OPHC.US,D,20150528,000000,9.3,10.4,9.3,10.4,357,0
+OPHC.US,D,20150529,000000,10.4,10.6,10.4,10.6,30,0
+OPHC.US,D,20150601,000000,10.1,10.1,10,10,189,0
+OPHC.US,D,20150602,000000,9.8,10.4,9.8,10.4,88,0
+OPHC.US,D,20150603,000000,10,10,10,10,10,0
+OPHC.US,D,20150608,000000,9.8,10,9.8,10,360,0
+OPHC.US,D,20150609,000000,9.8,9.8,9.8,9.8,20,0
+OPHC.US,D,20150610,000000,10.4,10.4,10.4,10.4,14,0
+OPHC.US,D,20150611,000000,9.3,10.4,9.2,10,359,0
+OPHC.US,D,20150612,000000,9.7,10.3,9.5,9.5,70,0
+OPHC.US,D,20150615,000000,9.6,10.2,9.6,9.9,580,0
+OPHC.US,D,20150616,000000,9.6,11,9.6,10.6,470,0
+OPHC.US,D,20150617,000000,10,10,10,10,70,0
+OPHC.US,D,20150618,000000,9.8,9.9,9.3,9.9,50,0
+OPHC.US,D,20150619,000000,10,10,8.8,9,3850,0
+OPHC.US,D,20150622,000000,9.6,9.6,9,9,1630,0
+OPHC.US,D,20150623,000000,9,9,9,9,81,0
+OPHC.US,D,20150625,000000,9.5,9.5,9.5,9.5,110,0
+OPHC.US,D,20150626,000000,9,9.7,9,9.7,180,0
+OPHC.US,D,20150629,000000,9,9,9,9,20,0
+OPHC.US,D,20150630,000000,9,10,8.7,9.9,3251,0
+OPHC.US,D,20150701,000000,10,10.6,9.9,9.9,2260,0
+OPHC.US,D,20150702,000000,10.6,10.6,10.1,10.1,990,0
+OPHC.US,D,20150706,000000,10.5,10.7,10,10.7,930,0
+OPHC.US,D,20150707,000000,10.7,10.9,10.7,10.9,110,0
+OPHC.US,D,20150708,000000,10.8,11,10.2,10.2,1570,0
+OPHC.US,D,20150709,000000,10.2,10.5,9.8,10.2,1090,0
+OPHC.US,D,20150710,000000,10.4,10.7,10,10.5,120,0
+OPHC.US,D,20150714,000000,9.9,9.9,9.9,9.9,22,0
+OPHC.US,D,20150715,000000,10.458,10.458,10.458,10.458,102,0
+OPHC.US,D,20150716,000000,10,10.3,10,10.1,770,0
+OPHC.US,D,20150720,000000,10.2,10.2,10.2,10.2,500,0
+OPHC.US,D,20150721,000000,10.4,10.4,10.4,10.4,10,0
+OPHC.US,D,20150722,000000,10.5,10.5,9.8,10.4,2130,0
+OPHC.US,D,20150723,000000,10.1,10.2,9.7,10.2,870,0
+OPHC.US,D,20150724,000000,9.7,10,9.5,9.9,1100,0
+OPHC.US,D,20150728,000000,10,10,9.9,9.9,680,0
+OPHC.US,D,20150729,000000,9.9,9.9,9.9,9.9,360,0
+OPHC.US,D,20150804,000000,9,9.3,9,9.3,60,0
+OPHC.US,D,20150805,000000,9.2,9.2,9.1,9.1,210,0
+OPHC.US,D,20150806,000000,9.4,10.59,9,9.4,6643,0
+OPHC.US,D,20150807,000000,12.8,12.8,9.3,9.3,710,0
+OPHC.US,D,20150812,000000,10.8,10.8,10.5,10.5,170,0
+OPHC.US,D,20150813,000000,9.4,10.5,9.4,10,210,0
+OPHC.US,D,20150817,000000,9.5,9.5,9.1,9.4,1050,0
+OPHC.US,D,20150818,000000,9.2,9.9,9.2,9.9,810,0
+OPHC.US,D,20150820,000000,9.3,9.3,9.2,9.2,260,0
+OPHC.US,D,20150821,000000,9.3,9.4,9.2,9.2,280,0
+OPHC.US,D,20150824,000000,9.201,9.201,9.2,9.2,325,0
+OPHC.US,D,20150825,000000,9.2,9.2,9.2,9.2,20,0
+OPHC.US,D,20150826,000000,9.1,9.5,9.1,9.5,70,0
+OPHC.US,D,20150827,000000,9.1,9.1,9.1,9.1,20,0
+OPHC.US,D,20150828,000000,8.6,9.5,8.6,9.3,50,0
+OPHC.US,D,20150831,000000,8.5,9.5,8.5,8.6,50,0
+OPHC.US,D,20150901,000000,8.5,9.6,8.5,8.8,1230,0
+OPHC.US,D,20150902,000000,11,11,10.2,10.2,90,0
+OPHC.US,D,20150903,000000,8.8,10.2,8.6,9.2,520,0
+OPHC.US,D,20150904,000000,9,9.1,8.7,8.8,1050,0
+OPHC.US,D,20150908,000000,9,9.4,8.8,9.4,110,0
+OPHC.US,D,20150909,000000,9.7,9.7,9.1,9.1,190,0
+OPHC.US,D,20150910,000000,9.6,9.6,8.6,9,937,0
+OPHC.US,D,20150911,000000,9.3,9.3,9.3,9.3,20,0
+OPHC.US,D,20150914,000000,8.7,8.7,8.5,8.5,110,0
+OPHC.US,D,20150915,000000,9.3,10.1,9.2,9.3,60,0
+OPHC.US,D,20150916,000000,9.4,9.4,9.4,9.4,10,0
+OPHC.US,D,20150917,000000,9.5,9.5,9,9,61,0
+OPHC.US,D,20150918,000000,10.7,23.1,9.2,23.1,39080,0
+OPHC.US,D,20150921,000000,14.4,14.4,11,11.8,10370,0
+OPHC.US,D,20150922,000000,11.8,11.8,10,10,2540,0
+OPHC.US,D,20150923,000000,10.7,11.8,10.7,11.3,710,0
+OPHC.US,D,20150924,000000,10.8,11.8,10.5,11.4,4231,0
+OPHC.US,D,20150925,000000,10.5,10.8,10.5,10.5,650,0
+OPHC.US,D,20150928,000000,9.93,10.854,9.9,9.9,1982,0
+OPHC.US,D,20150929,000000,10.3,10.8,9.8,9.9,2020,0
+OPHC.US,D,20150930,000000,11.1,11.1,10.6,10.7,1540,0
+OPHC.US,D,20151001,000000,10.8,10.9,10.4,10.5,300,0
+OPHC.US,D,20151002,000000,10.8,10.9,9.9,10.5,1720,0
+OPHC.US,D,20151005,000000,11,11,9.8,10.1,291,0
+OPHC.US,D,20151006,000000,10,10.1,9.8,9.8,3220,0
+OPHC.US,D,20151007,000000,9.1,10.4,9,9.1,1090,0
+OPHC.US,D,20151008,000000,9.1,9.5,9.1,9.5,110,0
+OPHC.US,D,20151009,000000,9.6,9.6,9.1,9.1,1750,0
+OPHC.US,D,20151012,000000,9.2,10.258,9.2,9.629,393,0
+OPHC.US,D,20151013,000000,7,9.5,6.5,6.5,4570,0
+OPHC.US,D,20151014,000000,8.8,8.8,4.1,5.3,26100,0
+OPHC.US,D,20151015,000000,5.3,6.1,4.5,6.1,9260,0
+OPHC.US,D,20151016,000000,6,7.5,6,7,2920,0
+OPHC.US,D,20151019,000000,7,7,6.59,6.84,4197,0
+OPHC.US,D,20151020,000000,6.601,6.601,6.601,6.601,100,0
+OPHC.US,D,20151021,000000,6.6,7,6.5,6.5,2130,0
+OPHC.US,D,20151022,000000,6.5,7.3,6.5,7.3,4940,0
+OPHC.US,D,20151023,000000,7.1,7.3,7.1,7.1,140,0
+OPHC.US,D,20151026,000000,7.1,7.2,5.6,7.2,570,0
+OPHC.US,D,20151027,000000,7,7.6,7,7.5,770,0
+OPHC.US,D,20151028,000000,6.8,7.5,6.8,7.5,250,0
+OPHC.US,D,20151029,000000,7.5,7.9,7.2,7.8,170,0
+OPHC.US,D,20151030,000000,7.2,8,7.1,7.1,400,0
+OPHC.US,D,20151102,000000,7.609,7.609,6.201,6.9,1293,0
+OPHC.US,D,20151103,000000,6.9,7,6.8,7,200,0
+OPHC.US,D,20151104,000000,6.8,7.216,6.75,7.216,2499,0
+OPHC.US,D,20151105,000000,6.8,6.9,6.2,6.2,900,0
+OPHC.US,D,20151106,000000,6.3,6.5,6,6,1020,0
+OPHC.US,D,20151109,000000,6.2,6.2,6.2,6.2,10,0
+OPHC.US,D,20151110,000000,6,6.1,6,6.1,190,0
+OPHC.US,D,20151111,000000,6,6.3,6,6.2,3520,0
+OPHC.US,D,20151112,000000,6,6.1,5.8,6.1,560,0
+OPHC.US,D,20151113,000000,6,7.7,6,7.6,2800,0
+OPHC.US,D,20151116,000000,7,7.7,6.2,7,2190,0
+OPHC.US,D,20151117,000000,6.2,6.3,6.2,6.3,1030,0
+OPHC.US,D,20151118,000000,7.5,7.5,6.2,6.4,1520,0
+OPHC.US,D,20151120,000000,6.2,6.2,5.2,5.2,2450,0
+OPHC.US,D,20151123,000000,5,5.1,3.5,4.3,7490,0
+OPHC.US,D,20151124,000000,4,4.2,4,4,2500,0
+OPHC.US,D,20151125,000000,4.4,4.7,4.2,4.5,2080,0
+OPHC.US,D,20151127,000000,5.6,5.6,5.6,5.6,10,0
+OPHC.US,D,20151130,000000,6.9,6.9,4.8,5.5,2230,0
+OPHC.US,D,20151201,000000,4.8,5,4.6,4.7,1464,0
+OPHC.US,D,20151202,000000,4.7,4.88,4.1,4.606,2025,0
+OPHC.US,D,20151203,000000,4,5.199,4,4.001,1610,0
+OPHC.US,D,20151204,000000,4.6,5,4.3,4.4,880,0
+OPHC.US,D,20151207,000000,4.5,4.5,4.5,4.5,20,0
+OPHC.US,D,20151208,000000,4.4,4.8,3.46,4.8,22857,0
+OPHC.US,D,20151209,000000,4,4.8,3.7,4.7,1240,0
+OPHC.US,D,20151210,000000,3.9,4.9,3.9,4.9,1800,0
+OPHC.US,D,20151211,000000,4.9,5,4.5,4.9,920,0
+OPHC.US,D,20151214,000000,4.7,5.1,3.61,5.1,2376,0
+OPHC.US,D,20151215,000000,4.7,5.3,4.7,4.8,750,0
+OPHC.US,D,20151216,000000,4.6,5.5,4,4.2,3050,0
+OPHC.US,D,20151217,000000,5,5.4,4.6,5.1,4640,0
+OPHC.US,D,20151218,000000,4.9,5,3.9,3.9,14540,0
+OPHC.US,D,20151221,000000,4.5,4.8,4.1,4.5,3610,0
+OPHC.US,D,20151222,000000,4.6,4.761,3.61,4.2,4608,0
+OPHC.US,D,20151223,000000,4.7,5,4.6,4.9,4830,0
+OPHC.US,D,20151224,000000,3.61,5.1,3.61,5.1,4524,0
+OPHC.US,D,20151228,000000,4,4.78,3.291,3.732,21481,0
+OPHC.US,D,20151229,000000,3.732,3.858,2.51,3.251,20322,0
+OPHC.US,D,20151230,000000,3,4.1,3,4.015,27673,0
+OPHC.US,D,20151231,000000,3.778,5.3,3.5,3.72,11442,0
+OPHC.US,D,20160104,000000,3.8,5.299,3.8,5.299,2739,0
+OPHC.US,D,20160105,000000,5.195,5.268,5,5.268,2792,0
+OPHC.US,D,20160106,000000,5,6.3,5,5.501,6192,0
+OPHC.US,D,20160107,000000,5.5,5.5,5.2,5.2,757,0
+OPHC.US,D,20160108,000000,5.5,6,5.183,5.8,1280,0
+OPHC.US,D,20160111,000000,5.5,7.3,5.101,7.3,4540,0
+OPHC.US,D,20160112,000000,5.37,8.1301,5.37,5.4,14663,0
+OPHC.US,D,20160113,000000,5.27,5.8,5.01,5.22,1614,0
+OPHC.US,D,20160114,000000,5,5,4.55,5,1527,0
+OPHC.US,D,20160115,000000,4.55,4.732,4.21,4.22,2393,0
+OPHC.US,D,20160119,000000,4.69,4.69,4.31,4.33,1600,0
+OPHC.US,D,20160120,000000,4.33,4.81,4.33,4.38,1494,0
+OPHC.US,D,20160121,000000,4.38,4.69,4.38,4.69,3121,0
+OPHC.US,D,20160122,000000,4.3,4.3,3.75,3.75,1625,0
+OPHC.US,D,20160125,000000,4.5,4.66,3.66,3.66,3821,0
+OPHC.US,D,20160126,000000,3.74,3.81,3.74,3.81,1300,0
+OPHC.US,D,20160127,000000,4.0501,4.15,3.8,3.85,5238,0
+OPHC.US,D,20160128,000000,4.0101,4.2,3.66,3.92,10563,0
+OPHC.US,D,20160129,000000,4.02,4.06,3.61,3.61,4591,0
+OPHC.US,D,20160201,000000,3.8,4.15,3.52,3.6245,34464,0
+OPHC.US,D,20160202,000000,3.66,4.9999,3.66,4.3685,72531,0
+OPHC.US,D,20160203,000000,4.5,4.5,3.98,4.021,9883,0
+OPHC.US,D,20160204,000000,3.97,4.0901,3.8899,4.05,3604,0
+OPHC.US,D,20160205,000000,4.16,4.2,3.9501,4,3750,0
+OPHC.US,D,20160208,000000,4.0001,4.2,3.5301,3.56,5056,0
+OPHC.US,D,20160209,000000,3.59,3.83,3.59,3.83,425,0
+OPHC.US,D,20160210,000000,4,4.23,4,4.0472,9587,0
+OPHC.US,D,20160211,000000,5.35,5.35,3.8,3.98,1700,0
+OPHC.US,D,20160216,000000,4.14,4.14,4.14,4.14,101,0
+OPHC.US,D,20160217,000000,4.62,4.6292,4.6,4.6285,700,0
+OPHC.US,D,20160218,000000,4.16,4.53,4.15,4.325,5785,0
+OPHC.US,D,20160219,000000,4.17,4.17,4.17,4.17,146,0
+OPHC.US,D,20160222,000000,4.17,4.32,4.15,4.32,6300,0
+OPHC.US,D,20160302,000000,4.15,4.1501,4.15,4.15,710,0
+OPHC.US,D,20160307,000000,4.62,4.7,4.62,4.7,900,0
+OPHC.US,D,20160317,000000,4.31,5.04,4.31,5.04,6821,0
+OPHC.US,D,20160321,000000,4.31,4.8,4.31,4.64,2521,0
+OPHC.US,D,20160328,000000,4.43,4.43,4.3,4.3201,3477,0
+OPHC.US,D,20160330,000000,4.32,4.35,4.32,4.35,1675,0
+OPHC.US,D,20160331,000000,4.45,4.7,4.45,4.67,1400,0
+OPHC.US,D,20160401,000000,4.7,5.17,4.7,4.9889,1275,0
+OPHC.US,D,20160406,000000,4.98,4.98,4.98,4.98,200,0
+OPHC.US,D,20160411,000000,4.78,4.78,4.77,4.77,1401,0
+OPHC.US,D,20160412,000000,4.01,4.01,4.01,4.01,200,0
+OPHC.US,D,20160413,000000,4.04,4.0685,3.77,3.82,1346,0
+OPHC.US,D,20160415,000000,3.9,3.9,3.9,3.9,200,0
+OPHC.US,D,20160421,000000,3.9899,4,3.865,3.865,1615,0
+OPHC.US,D,20160425,000000,3.9899,3.9899,3.9899,3.9899,288,0
+OPHC.US,D,20160428,000000,3.86,3.86,3.86,3.86,234,0
+OPHC.US,D,20160502,000000,3.99,4,3.99,4,7733,0
+OPHC.US,D,20160503,000000,4.7,4.7,4,4.12,5100,0
+OPHC.US,D,20160504,000000,4.76,5.6,4,4.2401,11868,0
+OPHC.US,D,20160505,000000,4.2599,4.2599,4.2599,4.2599,100,0
+OPHC.US,D,20160506,000000,4.1,4.46,3.8418,4.12,8110,0
+OPHC.US,D,20160509,000000,4.04,4.11,4,4.11,350,0
+OPHC.US,D,20160511,000000,3.8301,3.8301,3.8301,3.8301,114,0
+OPHC.US,D,20160516,000000,4,4.25,4,4.22,370,0
+OPHC.US,D,20160517,000000,4.05,4.4,3.92,4.04,32100,0
+OPHC.US,D,20160518,000000,3.96,4.4,3.87,4.4,24014,0
+OPHC.US,D,20160519,000000,4.12,4.15,3.91,4.05,5600,0
+OPHC.US,D,20160520,000000,4.06,4.2,4.06,4.2,350,0
+OPHC.US,D,20160526,000000,3.7701,4,3.5201,4,2325,0
+OPHC.US,D,20160527,000000,3.82,4,3.82,4,350,0
+OPHC.US,D,20160602,000000,4,4,4,4,200,0
+OPHC.US,D,20160608,000000,4.2299,4.58,4.18,4.58,2000,0
+OPHC.US,D,20160609,000000,4.2323,4.59,4.2323,4.5,425,0
+OPHC.US,D,20160613,000000,4.59,4.59,4.2,4.2,8600,0
+OPHC.US,D,20160614,000000,4.26,4.3126,4.21,4.3126,500,0
+OPHC.US,D,20160615,000000,4.3428,4.4467,4.22,4.4467,1000,0
+OPHC.US,D,20160616,000000,4.18,4.18,4.18,4.18,500,0
+OPHC.US,D,20160624,000000,4.2,4.2,3.78,3.78,347,0
+OPHC.US,D,20160629,000000,3.75,3.75,3.75,3.75,112,0
+OPHC.US,D,20160705,000000,3.76,3.76,3.76,3.76,200,0
+OPHC.US,D,20160707,000000,4.31,4.31,4.31,4.31,100,0
+OPHC.US,D,20160708,000000,3.96,4.22,3.96,4.22,400,0
+OPHC.US,D,20160719,000000,4.22,4.22,4.22,4.22,100,0
+OPHC.US,D,20160722,000000,4.22,4.22,4.22,4.22,100,0
+OPHC.US,D,20160726,000000,4.4,4.4,3.85,3.85,660,0
+OPHC.US,D,20160729,000000,3.64,3.64,3.64,3.64,500,0
+OPHC.US,D,20160802,000000,3.61,3.68,3.52,3.68,870,0
+OPHC.US,D,20160804,000000,3.6,5.98,3.6,4.62,34340,0
+OPHC.US,D,20160805,000000,4.71,4.85,4.08,4.09,11532,0
+OPHC.US,D,20160808,000000,3.6,4.89,3.6,4.2,31868,0
+OPHC.US,D,20160809,000000,3.6,4.8,3.52,4.8,4700,0
+OPHC.US,D,20160810,000000,4.79,4.85,4.3,4.4848,1412,0
+OPHC.US,D,20160811,000000,4.5,4.85,4.5,4.6,2470,0
+OPHC.US,D,20160815,000000,4.35,4.35,4.35,4.35,100,0
+OPHC.US,D,20160816,000000,4.3,4.37,4.23,4.32,5797,0
+OPHC.US,D,20160818,000000,4.61,4.91,4.4,4.4,5397,0
+OPHC.US,D,20160819,000000,4.43,4.43,4.35,4.36,490,0
+OPHC.US,D,20160822,000000,4.1101,4.1101,4.1101,4.1101,1750,0
+OPHC.US,D,20160824,000000,4.02,4.4,4,4.0515,4000,0
+OPHC.US,D,20160826,000000,4.2245,4.2245,4.2245,4.2245,1563,0
+OPHC.US,D,20160906,000000,4.24,5,4.05,5,3400,0
+OPHC.US,D,20160907,000000,5,5.25,5,5.1201,900,0
+OPHC.US,D,20160908,000000,5.0025,5.2,4.9,5.2,5212,0
+OPHC.US,D,20160909,000000,5,5.3,5,5.3,2900,0
+OPHC.US,D,20160912,000000,5.3001,5.75,5.3001,5.65,3059,0
+OPHC.US,D,20160913,000000,5.59,5.75,5.59,5.7,2326,0
+OPHC.US,D,20160914,000000,5.75,5.99,5.6401,5.99,3976,0
+OPHC.US,D,20160915,000000,5.99,6.35,5.99,6.35,4765,0
+OPHC.US,D,20160916,000000,6.12,6.45,5.73,5.73,6820,0
+OPHC.US,D,20160919,000000,5.82,5.82,5.82,5.82,101,0
+OPHC.US,D,20160920,000000,5.82,5.82,4.95,5.2,24836,0
+OPHC.US,D,20160921,000000,5.49,5.49,4.94,5.01,1200,0
+OPHC.US,D,20160926,000000,5.19,5.71,5.19,5.515,500,0
+OPHC.US,D,20160927,000000,5.13,5.4,4.62,4.8454,941,0
+OPHC.US,D,20160928,000000,4.76,4.8,4.6,4.75,921,0
+OPHC.US,D,20161005,000000,5,5,4.42,4.42,1036,0
+OPHC.US,D,20161007,000000,4.42,4.42,4.35,4.35,700,0
+OPHC.US,D,20161011,000000,4.21,4.2945,4.18,4.2,1253,0
+OPHC.US,D,20161012,000000,4.2,4.2,4.2,4.2,154,0
+OPHC.US,D,20161013,000000,4.0701,4.0701,4.0701,4.0701,200,0
+OPHC.US,D,20161014,000000,4.1,4.1,3.74,4,5500,0
+OPHC.US,D,20161017,000000,3.97,3.97,3.97,3.97,106,0
+OPHC.US,D,20161018,000000,3.9,3.9,3.66,3.68,400,0
+OPHC.US,D,20161019,000000,3.79,3.79,3.79,3.79,100,0
+OPHC.US,D,20161020,000000,3.99,3.99,3.92,3.99,3200,0
+OPHC.US,D,20161024,000000,4.38,4.466,3.91,3.91,1450,0
+OPHC.US,D,20161025,000000,3.9,3.9,3.9,3.9,105,0
+OPHC.US,D,20161107,000000,3.52,3.5253,3.52,3.5253,1388,0
+OPHC.US,D,20161111,000000,3.5,3.52,3.4418,3.52,1200,0
+OPHC.US,D,20161114,000000,3.53,4.7372,3.53,4.46,13215,0
+OPHC.US,D,20161115,000000,4.68,5.21,4.35,4.35,7012,0
+OPHC.US,D,20161116,000000,3.9246,4.98,3.8516,4.1,3613,0
+OPHC.US,D,20161117,000000,4.05,4.3,4.05,4.12,810,0
+OPHC.US,D,20161118,000000,3.81,4.4582,3.81,4.22,490,0
+OPHC.US,D,20161121,000000,4.59,4.95,4.59,4.89,525,0
+OPHC.US,D,20161122,000000,4.74,4.74,4.74,4.74,151,0
+OPHC.US,D,20161125,000000,4.5,4.5,4.5,4.5,112,0
+OPHC.US,D,20161130,000000,4.27,4.54,3.85,3.85,601,0
+OPHC.US,D,20161201,000000,3.61,3.96,3.61,3.96,416,0
+OPHC.US,D,20161202,000000,4.24,4.24,4.24,4.24,104,0
+OPHC.US,D,20161206,000000,3.75,3.75,3.75,3.75,221,0
+OPHC.US,D,20161207,000000,4.8,4.8,3.45,3.62,19450,0
+OPHC.US,D,20161208,000000,3.73,3.73,3.69,3.69,456,0
+OPHC.US,D,20161212,000000,3.68,4,3.68,3.8,1188,0
+OPHC.US,D,20161213,000000,3.75,3.75,3.52,3.61,2130,0
+OPHC.US,D,20161214,000000,3.9757,4.2,3.75,4.0902,18166,0
+OPHC.US,D,20161215,000000,4.07,4.1961,3.98,3.98,2802,0
+OPHC.US,D,20161216,000000,3.71,4,3.6212,3.95,7150,0
+OPHC.US,D,20161219,000000,3.6,3.84,3.6,3.84,729,0
+OPHC.US,D,20161220,000000,3.78,4.8,3.78,4.64,4997,0
+OPHC.US,D,20161221,000000,4.57,4.7,3.87,4.075,4769,0
+OPHC.US,D,20161222,000000,4.12,4.3,4.12,4.29,1157,0
+OPHC.US,D,20161223,000000,4.14,4.16,3.94,3.94,4100,0
+OPHC.US,D,20161227,000000,3.8944,3.9,3.65,3.65,3744,0
+OPHC.US,D,20161228,000000,3.7,3.7,3.66,3.67,1636,0
+OPHC.US,D,20161229,000000,3.65,3.9556,3.25,3.8,10475,0
+OPHC.US,D,20161230,000000,3.5,3.78,3.4524,3.78,1686,0
+OPHC.US,D,20170103,000000,3.71,3.71,3.71,3.71,200,0
+OPHC.US,D,20170105,000000,3.86,3.88,3.6,3.6036,4034,0
+OPHC.US,D,20170109,000000,3.6691,3.6691,3.5273,3.5273,411,0
+OPHC.US,D,20170110,000000,3.53,3.53,3.5201,3.5201,2310,0
+OPHC.US,D,20170111,000000,3.615,3.71,3.54,3.63,8089,0
+OPHC.US,D,20170112,000000,3.58,3.6957,3.52,3.58,3014,0
+OPHC.US,D,20170113,000000,3.75,5.25,3.75,3.81,95885,0
+OPHC.US,D,20170117,000000,3.93,5.94,3.93,4.14,347587,0
+OPHC.US,D,20170118,000000,4.1,4.5941,3.81,3.9147,40855,0
+OPHC.US,D,20170119,000000,3.94,4.2695,3.8524,4.16,17206,0
+OPHC.US,D,20170120,000000,3.99,4.0592,3.7,4.04,12694,0
+OPHC.US,D,20170123,000000,3.8984,4.37,3.8551,3.96,11158,0
+OPHC.US,D,20170124,000000,4.04,4.15,3.86,3.96,11971,0
+OPHC.US,D,20170125,000000,3.95,4.045,3.85,3.87,8186,0
+OPHC.US,D,20170126,000000,3.87,4.37,3.87,4.2464,40313,0
+OPHC.US,D,20170127,000000,4.1,4.37,3.85,3.97,50733,0
+OPHC.US,D,20170130,000000,3.98,4.0424,3.9,3.91,5036,0
+OPHC.US,D,20170131,000000,3.91,4,3.87,3.88,3958,0
+OPHC.US,D,20170201,000000,3.94,4.03,3.85,3.8501,29748,0
+OPHC.US,D,20170202,000000,3.9,3.95,3.89,3.925,2901,0
+OPHC.US,D,20170203,000000,3.93,3.93,3.86,3.88,5772,0
+OPHC.US,D,20170206,000000,3.8771,3.96,3.8581,3.87,12537,0
+OPHC.US,D,20170207,000000,3.876,4.005,3.87,3.9603,13634,0
+OPHC.US,D,20170208,000000,3.9085,3.9085,3.9085,3.9085,529,0
+OPHC.US,D,20170209,000000,3.94,4.2,3.88,3.88,30388,0
+OPHC.US,D,20170210,000000,3.9738,4.165,3.85,3.87,5665,0
+OPHC.US,D,20170213,000000,3.85,4,3.85,3.97,4419,0
+OPHC.US,D,20170214,000000,4,4.0627,3.85,3.85,13222,0
+OPHC.US,D,20170215,000000,4.068,4.098,3.85,3.85,16213,0
+OPHC.US,D,20170216,000000,3.912,3.912,3.62,3.91,2809,0
+OPHC.US,D,20170217,000000,3.866,3.866,3.866,3.866,110,0
+OPHC.US,D,20170221,000000,3.77,4.09,3.75,3.91,20715,0
+OPHC.US,D,20170222,000000,4.05,4.2,3.77,4.004,11360,0
+OPHC.US,D,20170223,000000,4.07,4.07,3.81,3.8685,3472,0
+OPHC.US,D,20170224,000000,4,4,3.8521,3.9881,2572,0
+OPHC.US,D,20170227,000000,4.03,4.18,4.01,4.18,1775,0
+OPHC.US,D,20170228,000000,3.99,4.18,3.9289,4.14,2890,0
+OPHC.US,D,20170301,000000,4.14,4.14,3.91,3.93,1055,0
+OPHC.US,D,20170302,000000,4.0961,4.0961,3.9,3.9,422,0
+OPHC.US,D,20170303,000000,4.02,4.02,3.983,3.983,691,0
+OPHC.US,D,20170306,000000,3.9,3.9,3.9,3.9,202,0
+OPHC.US,D,20170307,000000,3.8801,3.89,3.8801,3.89,542,0
+OPHC.US,D,20170309,000000,3.78,3.8799,3.699,3.83,5105,0
+OPHC.US,D,20170310,000000,3.78,3.85,3.7405,3.85,826,0
+OPHC.US,D,20170314,000000,3.88,3.88,3.88,3.88,545,0
+OPHC.US,D,20170317,000000,3.88,3.88,3.7426,3.75,1803,0
+OPHC.US,D,20170320,000000,3.7623,3.7868,3.76,3.7868,2102,0
+OPHC.US,D,20170321,000000,3.64,3.7945,3.62,3.7945,2072,0
+OPHC.US,D,20170322,000000,3.6951,3.7,3.6,3.6,1393,0
+OPHC.US,D,20170323,000000,3.64,3.64,3.46,3.46,9162,0
+OPHC.US,D,20170324,000000,3.7236,3.7236,3.46,3.46,2300,0
+OPHC.US,D,20170327,000000,3.36,3.36,3.36,3.36,1700,0
+OPHC.US,D,20170328,000000,3.35,3.3501,3.07,3.08,15377,0
+OPHC.US,D,20170329,000000,2.95,3.0096,2.91,2.91,2029,0
+OPHC.US,D,20170330,000000,2.95,3,2.95,3,1176,0
+OPHC.US,D,20170331,000000,3.21,3.33,3.14,3.1495,3519,0
+OPHC.US,D,20170403,000000,3,3.12,3,3.12,4038,0
+OPHC.US,D,20170404,000000,3.07,3.22,3.02,3.0878,10821,0
+OPHC.US,D,20170405,000000,3.23,3.4,3.18,3.22,38092,0
+OPHC.US,D,20170406,000000,3.28,3.3,3.26,3.26,8569,0
+OPHC.US,D,20170407,000000,3.29,3.4,2.91,2.98,35656,0
+OPHC.US,D,20170410,000000,3.04,3.367,2.97,2.97,23692,0
+OPHC.US,D,20170411,000000,3.08,3.178,3.07,3.1432,4744,0
+OPHC.US,D,20170412,000000,3.1,3.1,2.91,2.92,1952,0
+OPHC.US,D,20170413,000000,2.91,2.955,2.62,2.8228,4097,0
+OPHC.US,D,20170417,000000,2.63,3,2.63,2.71,16379,0
+OPHC.US,D,20170418,000000,2.61,2.7994,2.11,2.31,37446,0
+OPHC.US,D,20170419,000000,2.49,2.5,2.25,2.35,8877,0
+OPHC.US,D,20170420,000000,2.42,2.42,2.24,2.24,17356,0
+OPHC.US,D,20170421,000000,2.46,2.88,2.32,2.5,28765,0
+OPHC.US,D,20170424,000000,2.36,2.42,2.35,2.4,2364,0
+OPHC.US,D,20170425,000000,2.349,2.55,2.25,2.25,4402,0
+OPHC.US,D,20170426,000000,2.41,2.41,2.3,2.31,3389,0
+OPHC.US,D,20170427,000000,2.351,3.33,2.351,2.8032,35606,0
+OPHC.US,D,20170428,000000,2.85,3.14,2.5,3,3887,0
+OPHC.US,D,20170501,000000,2.97,3.16,2.67,2.93,3900,0
+OPHC.US,D,20170502,000000,2.82,2.82,2.6,2.6,1561,0
+OPHC.US,D,20170503,000000,2.52,2.7069,2.52,2.7069,1151,0
+OPHC.US,D,20170504,000000,2.63,2.63,2.59,2.59,310,0
+OPHC.US,D,20170505,000000,2.92,2.92,2.68,2.89,763,0
+OPHC.US,D,20170511,000000,2.7997,2.7997,2.7014,2.7014,200,0
+OPHC.US,D,20170512,000000,3.0423,3.0423,2.64,2.64,881,0
+OPHC.US,D,20170515,000000,2.9,2.9,2.8204,2.8204,685,0
+OPHC.US,D,20170516,000000,2.74,2.7501,2.74,2.7501,840,0
+OPHC.US,D,20170517,000000,2.8113,2.8253,2.8113,2.8253,1659,0
+OPHC.US,D,20170519,000000,2.8,2.8643,2.8,2.8501,8611,0
+OPHC.US,D,20170523,000000,3.27,3.2999,2.72,3.25,2056,0
+OPHC.US,D,20170524,000000,3.105,3.105,2.96,2.97,3501,0
+OPHC.US,D,20170525,000000,2.95,2.95,2.63,2.83,1062,0
+OPHC.US,D,20170526,000000,2.72,2.72,2.72,2.72,111,0
+OPHC.US,D,20170530,000000,2.34,2.41,2.3398,2.41,739,0
+OPHC.US,D,20170531,000000,2.45,2.45,2.42,2.42,960,0
+OPHC.US,D,20170601,000000,2.41,3,2.41,3,3399,0
+OPHC.US,D,20170602,000000,2.55,2.7668,2.45,2.45,3980,0
+OPHC.US,D,20170605,000000,2.62,2.62,2.46,2.46,8257,0
+OPHC.US,D,20170606,000000,2.47,2.5,2.47,2.5,1008,0
+OPHC.US,D,20170607,000000,2.5,2.85,2.5,2.85,3039,0
+OPHC.US,D,20170608,000000,2.67,2.7,2.5201,2.6,7751,0
+OPHC.US,D,20170612,000000,2.57,2.5735,2.57,2.57,3766,0
+OPHC.US,D,20170613,000000,2.56,2.56,2.56,2.56,684,0
+OPHC.US,D,20170614,000000,2.6,2.6,2.57,2.5902,3811,0
+OPHC.US,D,20170615,000000,2.62,2.62,2.6174,2.6174,2244,0
+OPHC.US,D,20170616,000000,2.64,2.64,2.64,2.64,601,0
+OPHC.US,D,20170619,000000,2.7613,2.7613,2.7613,2.7613,195,0
+OPHC.US,D,20170620,000000,2.82,2.93,2.82,2.8601,3581,0
+OPHC.US,D,20170621,000000,2.94,3.14,2.9256,3.12,4595,0
+OPHC.US,D,20170622,000000,3.19,3.2,3.09,3.1001,5379,0
+OPHC.US,D,20170626,000000,2.98,3.03,2.63,3.03,15958,0
+OPHC.US,D,20170627,000000,2.9501,2.96,2.8251,2.85,8420,0
+OPHC.US,D,20170628,000000,2.83,2.98,2.6438,2.92,13584,0
+OPHC.US,D,20170629,000000,3,3,3,3,1318,0
+OPHC.US,D,20170630,000000,3.056,3.056,2.98,2.9932,2408,0
+OPHC.US,D,20170703,000000,2.98,2.98,2.97,2.97,403,0
+OPHC.US,D,20170705,000000,2.99,2.99,2.98,2.98,1471,0
+OPHC.US,D,20170706,000000,2.9835,2.9835,2.9835,2.9835,302,0
+OPHC.US,D,20170707,000000,2.99,2.99,2.99,2.99,362,0
+OPHC.US,D,20170710,000000,3,3.04,3,3,5899,0
+OPHC.US,D,20170713,000000,3.03,3.04,3.03,3.04,1813,0
+OPHC.US,D,20170714,000000,3.0236,3.0236,3.022,3.022,2959,0
+OPHC.US,D,20170717,000000,3.03,3.03,3.03,3.03,100,0
+OPHC.US,D,20170719,000000,3.05,3.06,3.05,3.06,2762,0
+OPHC.US,D,20170721,000000,3.06,3.47,2.91,3.09,12296,0
+OPHC.US,D,20170725,000000,2.97,2.98,2.97,2.98,327,0
+OPHC.US,D,20170726,000000,2.5355,2.98,2.5355,2.98,5442,0
+OPHC.US,D,20170727,000000,2.83,3,2.6817,3,2902,0
+OPHC.US,D,20170728,000000,2.4,3,2.39,2.8315,5314,0
+OPHC.US,D,20170731,000000,2.95,2.95,2.9329,2.9329,2860,0
+OPHC.US,D,20170801,000000,3,3,2.9,2.9087,900,0
+OPHC.US,D,20170803,000000,2.9001,2.9001,2.9001,2.9001,1001,0
+OPHC.US,D,20170807,000000,2.936,2.936,2.936,2.936,1613,0
+OPHC.US,D,20170808,000000,2.9,2.99,2.9,2.92,1765,0
+OPHC.US,D,20170811,000000,2.8353,2.8353,2.8353,2.8353,213,0
+OPHC.US,D,20170814,000000,2.9,2.9,2.89,2.9,1100,0
+OPHC.US,D,20170816,000000,2.74,2.798,2.73,2.798,2894,0
+OPHC.US,D,20170817,000000,2.7401,2.8127,2.68,2.68,4259,0
+OPHC.US,D,20170822,000000,2.66,2.66,2.5,2.63,5718,0
+OPHC.US,D,20170823,000000,2.63,2.63,2.63,2.63,150,0
+OPHC.US,D,20170828,000000,2.548,2.548,2.52,2.52,978,0
+OPHC.US,D,20170829,000000,2.46,2.4855,2.46,2.4855,501,0
+OPHC.US,D,20170830,000000,2.4601,2.515,2.41,2.4116,6613,0
+OPHC.US,D,20170831,000000,2.569,2.569,2.1588,2.26,7501,0
+OPHC.US,D,20170901,000000,2.2,2.2388,2.13,2.2388,1203,0
+OPHC.US,D,20170905,000000,2.11,2.15,2.11,2.15,310,0
+OPHC.US,D,20170906,000000,2.13,2.15,2.11,2.11,2583,0
+OPHC.US,D,20170907,000000,2.11,2.11,1.97,2.031,5344,0
+OPHC.US,D,20170911,000000,2.04,2.07,2.04,2.07,417,0
+OPHC.US,D,20170912,000000,2.01,2.08,2.01,2.08,4210,0
+OPHC.US,D,20170913,000000,2.08,2.08,2.04,2.0798,8004,0
+OPHC.US,D,20170914,000000,2.06,2.18,2.06,2.18,1298,0
+OPHC.US,D,20170915,000000,2.28,2.36,2.21,2.36,2115,0
+OPHC.US,D,20170918,000000,2.29,2.3,2.29,2.3,581,0
+OPHC.US,D,20170919,000000,2.2439,2.26,2.19,2.1966,4477,0
+OPHC.US,D,20170920,000000,2.21,2.23,2.08,2.15,5024,0
+OPHC.US,D,20170921,000000,2.05,2.05,2.01,2.0301,3630,0
+OPHC.US,D,20170927,000000,2.08,2.08,1.97,1.97,2750,0
+OPHC.US,D,20170929,000000,2.08,2.08,2.08,2.08,324,0
+OPHC.US,D,20171003,000000,2.09,2.0963,2.08,2.09,2272,0
+OPHC.US,D,20171004,000000,2.08,2.17,2.05,2.05,8497,0
+OPHC.US,D,20171005,000000,2.03,2.0616,2.03,2.0616,3059,0
+OPHC.US,D,20171006,000000,2.03,2.0702,1.98,1.98,6714,0
+OPHC.US,D,20171009,000000,1.97,1.97,1.97,1.97,119,0
+OPHC.US,D,20171010,000000,1.98,2.02,1.97,1.97,2920,0
+OPHC.US,D,20171012,000000,1.97,2.0269,1.97,1.99,4056,0
+OPHC.US,D,20171013,000000,1.97,1.97,1.91,1.96,1210,0
+OPHC.US,D,20171017,000000,2.076,2.076,2.076,2.076,502,0
+OPHC.US,D,20171019,000000,2.06,2.07,2.03,2.03,1730,0
+OPHC.US,D,20171020,000000,1.98,2.02,1.97,1.98,4672,0
+OPHC.US,D,20171023,000000,2,2,1.85,1.85,3102,0
+OPHC.US,D,20171024,000000,1.86,1.8648,1.86,1.8648,1000,0
+OPHC.US,D,20171025,000000,1.92,1.92,1.88,1.88,2040,0
+OPHC.US,D,20171030,000000,1.91,1.91,1.91,1.91,1083,0
+OPHC.US,D,20171031,000000,1.8894,1.8894,1.8894,1.8894,402,0
+OPHC.US,D,20171102,000000,1.89,1.89,1.89,1.89,102,0
+OPHC.US,D,20171103,000000,1.9104,1.9104,1.89,1.89,1326,0
+OPHC.US,D,20171106,000000,1.89,1.9002,1.89,1.9002,1840,0
+OPHC.US,D,20171107,000000,1.875,1.875,1.875,1.875,1001,0
+OPHC.US,D,20171108,000000,1.9,1.9,1.86,1.86,304,0
+OPHC.US,D,20171109,000000,1.9,3.97,1.8898,2.2866,227387,0
+OPHC.US,D,20171110,000000,2.3893,2.39,2.06,2.1,13891,0
+OPHC.US,D,20171113,000000,2.035,2.08,1.92,2.02,6948,0
+OPHC.US,D,20171114,000000,2.07,2.23,1.95,2.07,12850,0
+OPHC.US,D,20171115,000000,2.1325,2.85,2.1298,2.47,40963,0
+OPHC.US,D,20171116,000000,2.82,13.96,2.7,8.25,3034032,0
+OPHC.US,D,20171117,000000,5.85,6.57,4.77,4.9796,494484,0
+OPHC.US,D,20171120,000000,4.63,9.74,4.2671,7.37,3814404,0
+OPHC.US,D,20171121,000000,6.76,7.24,5.8756,5.9509,320270,0
+OPHC.US,D,20171122,000000,5.75,6.49,5.51,6.01,94891,0
+OPHC.US,D,20171124,000000,5.99,7.8,5.66,6.26,517492,0
+OPHC.US,D,20171127,000000,6.39,8.6,5.8501,8.3,842659,0
+OPHC.US,D,20171128,000000,8.3,8.85,6.45,6.77,602398,0
+OPHC.US,D,20171129,000000,6.87,6.87,6,6.3,70872,0
+OPHC.US,D,20171130,000000,6.34,6.84,6,6.22,47077,0
+OPHC.US,D,20171201,000000,6.21,6.38,5.86,6.1,49628,0
+OPHC.US,D,20171204,000000,5.98,6.25,5.95,6.13,56684,0
+OPHC.US,D,20171205,000000,6.15,6.74,5.97,6.1,114200,0
+OPHC.US,D,20171206,000000,6.04,6.04,5,5.08,50870,0
+OPHC.US,D,20171207,000000,5.131,5.25,4.34,4.5879,40023,0
+OPHC.US,D,20171208,000000,4.57,5.2732,4.57,4.88,59577,0
+OPHC.US,D,20171211,000000,4.9,5.25,4.8005,5.1,20488,0
+OPHC.US,D,20171212,000000,5.12,6.28,4.9801,5.47,187300,0
+OPHC.US,D,20171213,000000,5.42,5.5,5.27,5.3,30577,0
+OPHC.US,D,20171214,000000,5.26,5.61,5.26,5.46,24069,0
+OPHC.US,D,20171215,000000,5.48,5.68,5.43,5.56,22664,0
+OPHC.US,D,20171218,000000,5.57,5.5899,5.46,5.51,12586,0
+OPHC.US,D,20171219,000000,5.49,5.72,5.2801,5.36,57600,0
+OPHC.US,D,20171220,000000,5.087,5.27,4.9,5.17,25963,0
+OPHC.US,D,20171221,000000,5.09,5.4884,4.9,5.01,13859,0
+OPHC.US,D,20171222,000000,4.93,5.35,4.63,5.2,24640,0
+OPHC.US,D,20171226,000000,5.09,5.24,4.89,4.89,5479,0
+OPHC.US,D,20171227,000000,4.98,5.01,4.6544,4.91,25286,0
+OPHC.US,D,20171228,000000,4.95,4.95,4.46,4.69,41853,0
+OPHC.US,D,20171229,000000,4.69,5,4.68,4.7,14769,0
+OPHC.US,D,20180102,000000,4.91,4.99,4.745,4.88,4243,0
+OPHC.US,D,20180103,000000,4.73,5.249,4.73,5.17,12866,0
+OPHC.US,D,20180104,000000,5.01,5.6437,4.98,5.11,82811,0
+OPHC.US,D,20180105,000000,5.2048,6.26,4.6501,4.66,190051,0
+OPHC.US,D,20180108,000000,4.69,5.05,4.65,4.93,57313,0
+OPHC.US,D,20180109,000000,4.9,5.28,4.69,4.69,64359,0
+OPHC.US,D,20180110,000000,4.72,5.71,4.72,5.03,133345,0
+OPHC.US,D,20180111,000000,5.07,5.34,4.81,5,20001,0
+OPHC.US,D,20180112,000000,5.1503,5.42,4.96,5.01,32563,0
+OPHC.US,D,20180116,000000,5,5.2,4.76,4.93,28801,0
+OPHC.US,D,20180117,000000,4.93,5.4611,4.86,5.26,67384,0
+OPHC.US,D,20180118,000000,5.38,6.1499,5.05,5.2,79423,0
+OPHC.US,D,20180119,000000,5.17,5.5501,5.101,5.39,21769,0
+OPHC.US,D,20180122,000000,5.43,6,5.43,5.96,100166,0
+OPHC.US,D,20180123,000000,6.13,6.4101,5.79,6.12,69124,0
+OPHC.US,D,20180124,000000,6.1728,6.75,5.79,5.94,138403,0
+OPHC.US,D,20180125,000000,5.88,6.3475,5.79,5.86,36386,0
+OPHC.US,D,20180126,000000,5.62,6.25,5.51,5.77,28292,0
+OPHC.US,D,20180129,000000,5.99,5.99,5.31,5.54,21494,0
+OPHC.US,D,20180130,000000,5.28,5.2925,5.02,5.02,8789,0
+OPHC.US,D,20180131,000000,4.95,5.074,4.75,4.82,10252,0
+OPHC.US,D,20180201,000000,4.93,5,4.51,4.9,19238,0
+OPHC.US,D,20180202,000000,4.87,5.09,4.6001,5.06,14369,0
+OPHC.US,D,20180205,000000,4.36,5.11,4.36,4.36,34221,0
+OPHC.US,D,20180206,000000,4.3,4.3,3.9801,4.03,19569,0
+OPHC.US,D,20180207,000000,4.01,4.19,4.01,4.04,6361,0
+OPHC.US,D,20180208,000000,4.19,4.19,4.08,4.15,1290,0
+OPHC.US,D,20180209,000000,4.05,4.05,3.66,3.99,9459,0
+OPHC.US,D,20180212,000000,4,4.36,4,4.1,4874,0
+OPHC.US,D,20180213,000000,4.01,4.25,4.01,4.13,7100,0
+OPHC.US,D,20180214,000000,4.181,4.3334,4.003,4.0601,5463,0
+OPHC.US,D,20180215,000000,3.85,4.01,3.8203,3.86,5527,0
+OPHC.US,D,20180216,000000,3.9,4.17,3.8,3.9,87817,0
+OPHC.US,D,20180220,000000,3.8,3.8,3.51,3.51,11193,0
+OPHC.US,D,20180221,000000,3.52,3.55,3.52,3.55,1547,0
+OPHC.US,D,20180222,000000,3.66,4,3.65,3.65,5427,0
+OPHC.US,D,20180223,000000,3.6401,3.7399,3.64,3.7399,1475,0
+OPHC.US,D,20180226,000000,3.7,3.7609,3.6501,3.6934,3730,0
+OPHC.US,D,20180227,000000,3.7163,3.9,3.62,3.7573,13149,0
+OPHC.US,D,20180228,000000,3.82,3.97,3.63,3.7801,41865,0
+OPHC.US,D,20180301,000000,3.899,5.25,3.8356,4.24,174870,0
+OPHC.US,D,20180302,000000,4.28,4.28,3.94,4.27,25676,0
+OPHC.US,D,20180305,000000,4.04,4.38,3.85,4.04,23205,0
+OPHC.US,D,20180306,000000,4.036,4.09,4.021,4.04,5573,0
+OPHC.US,D,20180307,000000,3.9484,4.27,3.9484,3.99,14219,0
+OPHC.US,D,20180308,000000,4.05,4.5,3.93,4.41,25780,0
+OPHC.US,D,20180309,000000,4.1376,4.2902,4.1,4.22,710,0
+OPHC.US,D,20180312,000000,4.16,4.5598,4.16,4.39,10668,0
+OPHC.US,D,20180313,000000,4.46,4.87,4.374,4.55,18561,0
+OPHC.US,D,20180314,000000,4.53,5.75,4.424,5.12,186783,0
+OPHC.US,D,20180315,000000,5.2,5.969,5.15,5.47,66852,0
+OPHC.US,D,20180316,000000,5.6,5.6,4.77,5.25,30663,0
+OPHC.US,D,20180319,000000,5.15,5.15,4.72,4.82,17568,0
+OPHC.US,D,20180320,000000,4.8501,4.8517,4.51,4.58,7971,0
+OPHC.US,D,20180321,000000,4.7064,4.855,4.7064,4.76,7394,0
+OPHC.US,D,20180322,000000,4.75,4.98,4.55,4.55,13397,0
+OPHC.US,D,20180323,000000,4.3776,4.57,4.3776,4.39,1291,0
+OPHC.US,D,20180326,000000,4.111,4.2,3.9,4.12,10116,0
+OPHC.US,D,20180327,000000,4.12,4.12,3.96,4.09,2287,0
+OPHC.US,D,20180328,000000,4.23,4.57,3.94,4.23,36102,0
+OPHC.US,D,20180329,000000,4.2,4.23,4.12,4.23,1450,0
+OPHC.US,D,20180402,000000,4.15,4.2065,4.15,4.18,777,0
+OPHC.US,D,20180403,000000,4.22,4.4559,4.18,4.2339,11893,0
+OPHC.US,D,20180405,000000,4.37,4.37,4.37,4.37,351,0
+OPHC.US,D,20180406,000000,4.27,5.16,4.27,4.73,59886,0
+OPHC.US,D,20180409,000000,4.73,4.7699,4.62,4.665,6277,0
+OPHC.US,D,20180410,000000,4.77,5,4.6001,4.63,11899,0
+OPHC.US,D,20180411,000000,4.75,4.89,4.38,4.75,45343,0
+OPHC.US,D,20180412,000000,4.9055,5.38,4.561,5.125,49048,0
+OPHC.US,D,20180413,000000,4.7604,5.05,4.7604,4.77,14151,0
+OPHC.US,D,20180416,000000,4.75,4.76,4.74,4.76,2994,0
+OPHC.US,D,20180417,000000,4.76,4.76,4.76,4.76,1694,0
+OPHC.US,D,20180418,000000,4.9,4.9,4.88,4.88,518,0
+OPHC.US,D,20180419,000000,4.79,5.05,4.58,4.95,21403,0
+OPHC.US,D,20180420,000000,4.8725,4.8725,4.77,4.77,2972,0
+OPHC.US,D,20180423,000000,4.75,5.05,4.6373,4.698,26904,0
+OPHC.US,D,20180424,000000,4.781,4.781,4.51,4.51,5100,0
+OPHC.US,D,20180425,000000,4.62,4.84,4.5248,4.82,21019,0
+OPHC.US,D,20180427,000000,4.82,5.2524,4.7,4.9554,54940,0
+OPHC.US,D,20180430,000000,5.17,5.795,4.53,4.53,104532,0
+OPHC.US,D,20180501,000000,4.5301,4.96,4.44,4.44,16214,0
+OPHC.US,D,20180502,000000,4.42,4.4675,4.1004,4.3843,12060,0
+OPHC.US,D,20180503,000000,4.44,5.09,4.34,4.62,27875,0
+OPHC.US,D,20180504,000000,4.56,4.9074,4.45,4.69,8958,0
+OPHC.US,D,20180507,000000,4.8945,5.2,4.795,4.8061,16495,0
+OPHC.US,D,20180508,000000,4.73,4.92,4.6654,4.92,3318,0
+OPHC.US,D,20180509,000000,4.72,4.81,4.4725,4.52,8156,0
+OPHC.US,D,20180510,000000,4.64,4.84,4.64,4.84,3182,0
+OPHC.US,D,20180511,000000,4.57,4.87,4.57,4.87,4684,0
+OPHC.US,D,20180514,000000,4.55,4.82,4.55,4.74,6548,0
+OPHC.US,D,20180515,000000,4.65,4.65,4.6,4.6,1117,0
+OPHC.US,D,20180516,000000,4.61,4.76,4.6,4.76,2139,0
+OPHC.US,D,20180517,000000,4.65,7.18,4.65,6.25,1054579,0
+OPHC.US,D,20180518,000000,6,6.12,5.48,5.48,101003,0
+OPHC.US,D,20180521,000000,5.51,5.78,5.48,5.78,15080,0
+OPHC.US,D,20180522,000000,5.69,5.8899,5.35,5.37,13353,0
+OPHC.US,D,20180523,000000,5.37,5.85,5.351,5.38,60003,0
+OPHC.US,D,20180524,000000,5.5,5.5,5.01,5.01,29994,0
+OPHC.US,D,20180525,000000,4.98,5.15,4.85,5.14,19875,0
+OPHC.US,D,20180529,000000,5.09,5.39,5.09,5.32,7843,0
+OPHC.US,D,20180530,000000,5.36,5.68,5.15,5.35,40812,0
+OPHC.US,D,20180531,000000,5.75,5.8611,5.2,5.59,30069,0
+OPHC.US,D,20180601,000000,5.3397,5.37,5.1,5.24,7055,0
+OPHC.US,D,20180604,000000,5.139,5.2049,5.02,5.09,3904,0
+OPHC.US,D,20180605,000000,5.04,5.5,5,5.32,8330,0
+OPHC.US,D,20180606,000000,5.2001,5.3287,5.08,5.09,5821,0
+OPHC.US,D,20180607,000000,5.13,5.3,5.06,5.11,3164,0
+OPHC.US,D,20180608,000000,5.12,5.2359,5.11,5.2359,598,0
+OPHC.US,D,20180611,000000,5.25,5.35,5.25,5.27,466,0
+OPHC.US,D,20180612,000000,5.1956,5.27,5,5.02,10283,0
+OPHC.US,D,20180613,000000,5,5.39,4.998,5.2468,14601,0
+OPHC.US,D,20180614,000000,5.24,5.32,4.99,5.32,5895,0
+OPHC.US,D,20180615,000000,5.18,5.25,4.961,5.01,1207,0
+OPHC.US,D,20180618,000000,5.05,5.05,4.935,4.935,1378,0
+OPHC.US,D,20180619,000000,4.91,5.2499,4.9001,5.085,9452,0
+OPHC.US,D,20180620,000000,5.13,5.1564,4.81,4.82,9798,0
+OPHC.US,D,20180621,000000,4.76,4.82,4.76,4.76,6599,0
+OPHC.US,D,20180622,000000,4.93,5.6685,4.7,5,76051,0
+OPHC.US,D,20180625,000000,4.94,4.9884,4.58,4.77,11760,0
+OPHC.US,D,20180626,000000,4.76,5.439,4.69,4.82,29255,0
+OPHC.US,D,20180627,000000,4.86,5.05,4.57,4.57,9514,0
+OPHC.US,D,20180628,000000,4.76,4.94,4.51,4.55,8548,0
+OPHC.US,D,20180629,000000,4.72,4.777,4.5,4.5,6491,0
+OPHC.US,D,20180702,000000,4.68,4.81,4.61,4.72,13466,0
+OPHC.US,D,20180703,000000,4.75,4.95,4.55,4.95,4923,0
+OPHC.US,D,20180705,000000,4.84,4.916,4.75,4.75,4467,0
+OPHC.US,D,20180706,000000,4.8552,4.8552,4.75,4.78,3475,0
+OPHC.US,D,20180709,000000,4.7302,5,4.638,5,4884,0
+OPHC.US,D,20180710,000000,4.79,5.1176,4.79,5.06,21861,0
+OPHC.US,D,20180711,000000,4.9976,5.113,4.9976,5.113,1233,0
+OPHC.US,D,20180712,000000,5.01,5.1844,5,5.05,1499,0
+OPHC.US,D,20180713,000000,5.05,5.05,5.04,5.05,2452,0
+OPHC.US,D,20180716,000000,5.06,5.4,4.9,5.21,4295,0
+OPHC.US,D,20180717,000000,5.16,5.17,4.94,4.94,1425,0
+OPHC.US,D,20180718,000000,5.0087,5.13,5.0087,5.13,336,0
+OPHC.US,D,20180720,000000,4.944,5.01,4.944,5.01,1553,0
+OPHC.US,D,20180724,000000,4.83,4.94,4.63,4.94,17788,0
+OPHC.US,D,20180725,000000,4.9204,5.02,4.622,5,20048,0
+OPHC.US,D,20180726,000000,4.9,4.925,4.9,4.925,2062,0
+OPHC.US,D,20180727,000000,4.8,4.98,4.6,4.76,6020,0
+OPHC.US,D,20180730,000000,4.89,5.25,4.85,5.21,12327,0
+OPHC.US,D,20180731,000000,5.24,5.24,4.53,4.91,1910,0
+OPHC.US,D,20180801,000000,5,5,4.59,4.9878,5051,0
+OPHC.US,D,20180802,000000,4.8704,4.94,4.8704,4.88,1839,0
+OPHC.US,D,20180803,000000,4.95,5.1401,4.95,5.13,5494,0
+OPHC.US,D,20180806,000000,5.106,5.106,5.106,5.106,1319,0
+OPHC.US,D,20180807,000000,5,5.98,5,5.65,27243,0
+OPHC.US,D,20180808,000000,5.1,5.5392,5.1,5.35,4674,0
+OPHC.US,D,20180809,000000,5.45,6.49,5.45,5.69,110750,0
+OPHC.US,D,20180810,000000,5.75,5.832,5.35,5.5,12112,0
+OPHC.US,D,20180813,000000,5.2756,5.2756,5.1,5.1,2274,0
+OPHC.US,D,20180814,000000,5.47,5.7399,5.3,5.3,3169,0
+OPHC.US,D,20180815,000000,5.55,5.599,5.1001,5.1001,19890,0
+OPHC.US,D,20180816,000000,5.01,5.56,5.01,5.45,13925,0
+OPHC.US,D,20180817,000000,5.4,5.4,5.211,5.35,4373,0
+OPHC.US,D,20180820,000000,5.22,5.349,5.06,5.3,2607,0
+OPHC.US,D,20180821,000000,5.26,5.3,5.15,5.15,6322,0
+OPHC.US,D,20180822,000000,5.15,5.15,5.15,5.15,1108,0
+OPHC.US,D,20180823,000000,5.0627,5.0627,5.0627,5.0627,286,0
+OPHC.US,D,20180824,000000,5.0548,5.0548,5.0548,5.0548,247,0
+OPHC.US,D,20180828,000000,4.9,5.17,4.9,5.17,2572,0
+OPHC.US,D,20180829,000000,5.0052,5.14,4.8801,5.14,2463,0
+OPHC.US,D,20180830,000000,5.07,5.0933,5.07,5.07,1045,0
+OPHC.US,D,20180831,000000,4.9097,5.14,4.9097,4.92,9908,0
+OPHC.US,D,20180904,000000,5.0807,5.12,4.8818,4.8818,4463,0
+OPHC.US,D,20180905,000000,5.191,5.3325,5.12,5.1213,5268,0
+OPHC.US,D,20180906,000000,4.9797,5.49,4.9602,5.49,6451,0
+OPHC.US,D,20180907,000000,5.2,5.2,5.2,5.2,118,0
+OPHC.US,D,20180910,000000,5.1,5.5,5,5.21,26469,0
+OPHC.US,D,20180911,000000,5.4365,5.4365,5.08,5.26,945,0
+OPHC.US,D,20180912,000000,5.04,5.24,5.04,5.1601,3255,0
+OPHC.US,D,20180913,000000,5.06,5.2343,4.88,4.88,3112,0
+OPHC.US,D,20180914,000000,5.2408,5.2408,5.1877,5.1877,559,0
+OPHC.US,D,20180917,000000,5.04,5.1156,4.9899,5.1156,1373,0
+OPHC.US,D,20180918,000000,5.16,5.16,5,5.0473,3194,0
+OPHC.US,D,20180919,000000,5,5.0484,5,5.0484,1365,0
+OPHC.US,D,20180920,000000,5.39,5.39,4.91,5.01,5590,0
+OPHC.US,D,20180921,000000,4.93,5.17,4.93,5.17,1240,0
+OPHC.US,D,20180924,000000,4.91,5.1,4.89,4.9,1551,0
+OPHC.US,D,20180925,000000,4.9362,4.9627,4.88,4.9627,2814,0
+OPHC.US,D,20180926,000000,5.0217,5.0217,5.0217,5.0217,613,0
+OPHC.US,D,20180927,000000,5.1446,5.1446,5.1446,5.1446,524,0
+OPHC.US,D,20180928,000000,5.0767,5.0767,5.0767,5.0767,367,0
+OPHC.US,D,20181001,000000,5.02,5.0301,5.02,5.02,1593,0
+OPHC.US,D,20181002,000000,5.0977,5.0977,5.0977,5.0977,255,0
+OPHC.US,D,20181003,000000,5.1682,5.3,5.02,5.27,4015,0
+OPHC.US,D,20181004,000000,5.2401,5.7464,5,5.25,19417,0
+OPHC.US,D,20181005,000000,5.25,5.37,5.25,5.25,1517,0
+OPHC.US,D,20181008,000000,5.25,5.25,5.25,5.25,2054,0
+OPHC.US,D,20181009,000000,5.23,5.23,4.87,4.8944,16933,0
+OPHC.US,D,20181010,000000,5.05,5.05,4.65,4.7738,7255,0
+OPHC.US,D,20181011,000000,4.61,4.96,4.6,4.7094,1763,0
+OPHC.US,D,20181012,000000,4.98,4.98,4.98,4.98,221,0
+OPHC.US,D,20181016,000000,4.99,5.1,4.99,5.1,648,0
+OPHC.US,D,20181017,000000,5.0726,5.0726,4.85,4.85,298,0
+OPHC.US,D,20181018,000000,4.75,4.75,4.5,4.5,9456,0
+OPHC.US,D,20181019,000000,4.65,4.8,4.65,4.8,22086,0
+OPHC.US,D,20181022,000000,5.82,5.94,4.39,4.62,26482,0
+OPHC.US,D,20181024,000000,4.21,4.21,3.91,4.01,5497,0
+OPHC.US,D,20181025,000000,4.86,4.9,4.4,4.4,1469,0
+OPHC.US,D,20181026,000000,4.17,4.2777,4.02,4.2777,730,0
+OPHC.US,D,20181029,000000,3.93,4.85,3.93,4.1859,2065,0
+OPHC.US,D,20181030,000000,4.06,4.24,4.06,4.24,834,0
+OPHC.US,D,20181031,000000,4.6,5.5,4.07,4.6213,75767,0
+OPHC.US,D,20181101,000000,4.6,4.62,4.13,4.4339,6206,0
+OPHC.US,D,20181102,000000,4.75,4.8,4.6,4.7609,1555,0
+OPHC.US,D,20181105,000000,4.312,4.79,4.312,4.4396,1056,0
+OPHC.US,D,20181106,000000,4.72,5.2,4.5,4.5,2076,0
+OPHC.US,D,20181107,000000,4.99,5,4.99,5,2269,0
+OPHC.US,D,20181108,000000,4.98,4.99,4.5,4.72,2618,0
+OPHC.US,D,20181109,000000,5,5,4.91,4.95,1031,0
+OPHC.US,D,20181112,000000,4.84,4.84,4.428,4.45,3760,0
+OPHC.US,D,20181113,000000,4.8,5.28,4.5971,4.9849,6652,0
+OPHC.US,D,20181115,000000,4.66,4.88,4.58,4.8,7286,0
+OPHC.US,D,20181116,000000,4.34,4.41,4.25,4.34,3360,0
+OPHC.US,D,20181123,000000,4.18,4.18,3.9577,4.0479,3033,0
+OPHC.US,D,20181127,000000,3.9848,4.18,3.9848,4.18,483,0
+OPHC.US,D,20181130,000000,4.3,4.3,3.88,3.88,2093,0
+OPHC.US,D,20181203,000000,3.9,4.13,3.57,4.13,2595,0
+OPHC.US,D,20181206,000000,4.13,4.13,4.13,4.13,511,0
+OPHC.US,D,20181210,000000,4,4,3.73,3.73,3018,0
+OPHC.US,D,20181211,000000,3.89,3.91,3.75,3.7884,4281,0
+OPHC.US,D,20181212,000000,3.78,3.78,3.78,3.78,160,0
+OPHC.US,D,20181214,000000,3.91,3.91,3.62,3.62,362,0
+OPHC.US,D,20181217,000000,3.6,3.6,3.6,3.6,100,0
+OPHC.US,D,20181218,000000,3.28,3.5,2.95,3.43,3663,0
+OPHC.US,D,20181219,000000,3.44,3.44,3.4,3.4,2004,0
+OPHC.US,D,20181220,000000,3.6,3.6,3,3.02,12506,0
+OPHC.US,D,20181221,000000,3.03,3.15,2.7,2.7,2386,0
+OPHC.US,D,20181224,000000,2.89,2.89,2.89,2.89,576,0
+OPHC.US,D,20181227,000000,3.05,3.05,3.05,3.05,138,0
+OPHC.US,D,20181228,000000,3,3.0084,3,3,690,0
+OPHC.US,D,20190104,000000,2.78,3.3,2.78,3.3,864,0
+OPHC.US,D,20190107,000000,3.45,3.45,3.4,3.4,363,0
+OPHC.US,D,20190109,000000,3.4,3.949,3.39,3.84,2808,0
+OPHC.US,D,20190110,000000,3.93,4.58,3.63,3.75,4930,0
+OPHC.US,D,20190111,000000,3.6236,3.6236,3.19,3.47,1007,0
+OPHC.US,D,20190114,000000,3.426,3.55,3.426,3.55,538,0
+OPHC.US,D,20190116,000000,2.69,3.6,2.15,3.6,1606,0
+OPHC.US,D,20190117,000000,3.4,3.716,3.4,3.5,343,0
+OPHC.US,D,20190122,000000,3.5401,3.5401,3.5401,3.5401,240,0
+OPHC.US,D,20190123,000000,3.5,3.52,3.43,3.43,526,0
+OPHC.US,D,20190124,000000,3.48,3.48,3.48,3.48,200,0
+OPHC.US,D,20190125,000000,3.5047,3.5047,3.5047,3.5047,101,0
+OPHC.US,D,20190129,000000,3.33,3.5,3.33,3.5,3083,0
+OPHC.US,D,20190130,000000,3.5,3.5,3.5,3.5,3350,0
+OPHC.US,D,20190204,000000,3.8,3.8,3.8,3.8,112,0
+OPHC.US,D,20190207,000000,3.65,3.65,3.65,3.65,1402,0
+OPHC.US,D,20190211,000000,3.8,4.2977,3.8,4.1253,9050,0
+OPHC.US,D,20190212,000000,4.1,4.24,4.1,4.24,479,0
+OPHC.US,D,20190213,000000,4.0587,4.247,4.025,4.025,2521,0
+OPHC.US,D,20190214,000000,4.25,4.67,4.07,4.12,9313,0
+OPHC.US,D,20190215,000000,4,4.01,3.95,4,2268,0
+OPHC.US,D,20190220,000000,3.8527,4,3.8527,3.86,1433,0
+OPHC.US,D,20190221,000000,4.1,4.1,3.81,3.82,3236,0
+OPHC.US,D,20190225,000000,3.69,4.39,3.69,3.7112,4415,0
+OPHC.US,D,20190226,000000,4.1854,4.1854,4.1854,4.1854,172,0
+OPHC.US,D,20190228,000000,4.0188,4.0188,4.0188,4.0188,1017,0
+OPHC.US,D,20190301,000000,3.66,3.72,3.66,3.7,813,0
+OPHC.US,D,20190305,000000,3.71,3.85,3.493,3.85,1808,0
+OPHC.US,D,20190306,000000,3.85,4.21,3.708,4.01,2136,0
+OPHC.US,D,20190315,000000,4.01,4.01,4,4,427,0
+OPHC.US,D,20190318,000000,3.8751,3.879,3.8751,3.879,373,0
+OPHC.US,D,20190319,000000,3.9,3.9,3.58,3.8137,2901,0
+OPHC.US,D,20190320,000000,3.9,3.9,3.8,3.8,1924,0
+OPHC.US,D,20190321,000000,3.63,3.63,3.63,3.63,215,0
+OPHC.US,D,20190322,000000,3.63,3.65,3.63,3.65,809,0
+OPHC.US,D,20190325,000000,3.63,3.63,3.63,3.63,105,0
+OPHC.US,D,20190326,000000,3.96,3.96,3.61,3.61,205,0
+OPHC.US,D,20190327,000000,3.9,5.0551,3.9,4.4332,48576,0
+OPHC.US,D,20190328,000000,4.9,4.9,3.77,3.91,13342,0
+OPHC.US,D,20190329,000000,3.8046,4.01,3.7176,3.95,3697,0
+OPHC.US,D,20190401,000000,3.87,3.9264,3.8011,3.8311,2822,0
+OPHC.US,D,20190402,000000,3.94,4.43,3.848,4.2714,10873,0
+OPHC.US,D,20190403,000000,4.0501,4.1568,4.046,4.1,4243,0
+OPHC.US,D,20190404,000000,4.07,4.07,3.82,3.85,2638,0
+OPHC.US,D,20190405,000000,3.76,3.88,3.76,3.8648,961,0
+OPHC.US,D,20190408,000000,3.77,3.86,3.58,3.81,3886,0
+OPHC.US,D,20190409,000000,3.7,3.82,3.7,3.82,629,0
+OPHC.US,D,20190410,000000,3.6466,3.83,3.6466,3.72,2648,0
+OPHC.US,D,20190411,000000,3.72,3.8,3.65,3.8,1414,0
+OPHC.US,D,20190412,000000,3.748,3.748,3.74,3.74,394,0
+OPHC.US,D,20190415,000000,3.81,3.81,3.72,3.78,984,0
+OPHC.US,D,20190416,000000,3.6752,3.6752,3.6752,3.6752,133,0
+OPHC.US,D,20190417,000000,3.6708,3.6708,3.6708,3.6708,207,0
+OPHC.US,D,20190418,000000,3.7316,4.05,3.7316,3.91,6156,0
+OPHC.US,D,20190423,000000,4.01,4.01,3.6,3.6,2483,0
+OPHC.US,D,20190424,000000,3.7,3.86,3.62,3.77,2334,0
+OPHC.US,D,20190425,000000,3.63,3.87,3.58,3.73,8300,0
+OPHC.US,D,20190426,000000,3.62,3.7,3.62,3.7,879,0
+OPHC.US,D,20190429,000000,3.58,3.98,3.58,3.98,2117,0
+OPHC.US,D,20190430,000000,4.0919,4.0919,3.7374,3.8394,1742,0
+OPHC.US,D,20190501,000000,4.03,4.03,4,4,424,0
+OPHC.US,D,20190502,000000,4.056,4.056,4,4,618,0
+OPHC.US,D,20190506,000000,3.95,3.95,3.95,3.95,395,0
+OPHC.US,D,20190508,000000,3.93,3.93,3.76,3.76,200,0
+OPHC.US,D,20190509,000000,3.71,3.76,3.58,3.58,1738,0
+OPHC.US,D,20190510,000000,3.68,3.68,3.68,3.68,217,0
+OPHC.US,D,20190513,000000,3.62,3.62,3.6,3.6,1104,0
+OPHC.US,D,20190514,000000,3.72,3.72,3.72,3.72,224,0
+OPHC.US,D,20190515,000000,3.61,3.61,3.58,3.58,1008,0
+OPHC.US,D,20190516,000000,3.75,3.75,3.58,3.58,2004,0
+OPHC.US,D,20190520,000000,3.51,3.55,3.5,3.55,1219,0
+OPHC.US,D,20190522,000000,3.5,3.5,3.4995,3.4995,894,0
+OPHC.US,D,20190523,000000,3.48,3.48,3.48,3.48,708,0
+OPHC.US,D,20190528,000000,3.49,3.8,3.4,3.8,7868,0
+OPHC.US,D,20190529,000000,3.73,3.73,3.34,3.43,7966,0
+OPHC.US,D,20190530,000000,3.53,4.236,3.04,3.6,103862,0
+OPHC.US,D,20190531,000000,3.5896,4.05,3.3,4.05,11193,0
+OPHC.US,D,20190603,000000,3.4,3.75,3.35,3.74,970,0
+OPHC.US,D,20190604,000000,3.65,3.82,3.5,3.8,3536,0
+OPHC.US,D,20190605,000000,3.8,3.8,3.49,3.49,8121,0
+OPHC.US,D,20190606,000000,3.72,3.76,3.44,3.53,6624,0
+OPHC.US,D,20190607,000000,3.66,3.76,3.59,3.76,2076,0
+OPHC.US,D,20190610,000000,3.6813,3.6813,3.6813,3.6813,294,0
+OPHC.US,D,20190611,000000,3.72,3.7962,3.72,3.79,1262,0
+OPHC.US,D,20190612,000000,3.77,4.05,3.59,3.9709,17865,0
+OPHC.US,D,20190613,000000,3.97,3.99,3.899,3.95,3063,0
+OPHC.US,D,20190614,000000,4.05,4.05,3.939,4.01,10295,0
+OPHC.US,D,20190617,000000,4.0748,4.0748,3.93,3.9996,6736,0
+OPHC.US,D,20190618,000000,4.04,4.04,3.9144,3.9973,1832,0
+OPHC.US,D,20190619,000000,3.999,4,3.9411,3.9411,7968,0
+OPHC.US,D,20190620,000000,3.9652,3.9652,3.88,3.88,3192,0
+OPHC.US,D,20190624,000000,3.83,3.8994,3.83,3.8693,3133,0
+OPHC.US,D,20190625,000000,3.78,3.78,3.55,3.5819,4712,0
+OPHC.US,D,20190628,000000,3.5244,3.6178,3.31,3.5,1299,0
+OPHC.US,D,20190701,000000,3.5,3.5,3.5,3.5,146,0
+OPHC.US,D,20190702,000000,3.5225,3.5225,3.5225,3.5225,2300,0
+OPHC.US,D,20190703,000000,3.511,3.511,3.51,3.51,2013,0
+OPHC.US,D,20190705,000000,3.6725,3.6725,3.6725,3.6725,164,0
+OPHC.US,D,20190709,000000,3.6,3.6,3.6,3.6,698,0
+OPHC.US,D,20190712,000000,3.7,3.7,3.6,3.6,455,0
+OPHC.US,D,20190717,000000,3.65,3.65,3.55,3.55,3015,0
+OPHC.US,D,20190718,000000,3.5135,3.5135,3.5,3.5,1671,0
+OPHC.US,D,20190719,000000,3.5,3.5,3.1001,3.21,4541,0
+OPHC.US,D,20190724,000000,3.425,3.425,3.425,3.425,116,0
+OPHC.US,D,20190725,000000,3.5569,3.5569,3.17,3.17,874,0
+OPHC.US,D,20190726,000000,3.4,3.4,3.4,3.4,202,0
+OPHC.US,D,20190730,000000,3.27,3.36,2.98,3.2,2206,0
+OPHC.US,D,20190731,000000,3.35,3.49,3.35,3.48,4263,0
+OPHC.US,D,20190801,000000,3.14,3.32,3.14,3.22,1091,0
+OPHC.US,D,20190805,000000,3.02,3.25,3.02,3.12,2214,0
+OPHC.US,D,20190806,000000,3.02,3.02,3.02,3.02,247,0
+OPHC.US,D,20190807,000000,3.04,3.04,3,3,1997,0
+OPHC.US,D,20190808,000000,3,3,3,3,200,0
+OPHC.US,D,20190809,000000,3.1694,3.1694,3,3,1142,0
+OPHC.US,D,20190813,000000,3.1,3.29,3,3,2279,0
+OPHC.US,D,20190814,000000,3,3,3,3,200,0
+OPHC.US,D,20190815,000000,3.28,3.3,3.1515,3.3,554,0
+OPHC.US,D,20190816,000000,3.02,3.02,2.12,2.12,2260,0
+OPHC.US,D,20190819,000000,2.88,3.19,2.5,2.5,9763,0
+OPHC.US,D,20190820,000000,2.58,2.9,2.25,2.46,44924,0
+OPHC.US,D,20190821,000000,2.8417,2.8417,2.5,2.59,3712,0
+OPHC.US,D,20190822,000000,2.5,2.55,2.38,2.45,5563,0
+OPHC.US,D,20190823,000000,2.6198,2.98,2.4,2.5,21566,0
+OPHC.US,D,20190826,000000,2.5593,2.5593,2.5593,2.5593,298,0
+OPHC.US,D,20190827,000000,2.41,2.8699,2.37,2.7,5210,0
+OPHC.US,D,20190828,000000,2.7,2.7,2.65,2.6952,4600,0
+OPHC.US,D,20190829,000000,2.85,2.85,2.6315,2.6315,9766,0
+OPHC.US,D,20190830,000000,2.46,2.9,2.46,2.9,1170,0
+OPHC.US,D,20190903,000000,2.92,3,2.92,2.9315,2174,0
+OPHC.US,D,20190905,000000,2.95,3,2.95,3,704,0
+OPHC.US,D,20190906,000000,3,3,2.8823,2.8823,537,0
+OPHC.US,D,20190909,000000,2.65,3,2.55,2.87,13164,0
+OPHC.US,D,20190910,000000,2.85,3,2.85,2.93,2514,0
+OPHC.US,D,20190911,000000,3,3.35,3,3.35,5600,0
+OPHC.US,D,20190912,000000,3.5,3.5,3.33,3.45,11821,0
+OPHC.US,D,20190913,000000,3.17,3.38,3.17,3.38,2829,0
+OPHC.US,D,20190916,000000,3.4,3.4,3.16,3.16,1145,0
+OPHC.US,D,20190917,000000,3.16,3.3,3.16,3.3,5200,0
+OPHC.US,D,20190918,000000,3.19,3.19,3.1899,3.1899,812,0
+OPHC.US,D,20190919,000000,3.08,3.08,3.08,3.08,2144,0
+OPHC.US,D,20190920,000000,3.35,4.91,3.3,3.55,924436,0
+OPHC.US,D,20190923,000000,3.45,3.55,3.28,3.5,39424,0
+OPHC.US,D,20190924,000000,3.55,3.55,3.2496,3.45,1969,0
+OPHC.US,D,20190925,000000,3.45,3.45,3.18,3.2901,3117,0
+OPHC.US,D,20190926,000000,3.183,3.33,2.9802,3.148,16334,0
+OPHC.US,D,20190927,000000,3.0777,3.11,3.03,3.11,865,0
+OPHC.US,D,20190930,000000,2.96,3,2.91,2.9852,5037,0
+OPHC.US,D,20191001,000000,2.98,3.3,2.98,3.29,15345,0
+OPHC.US,D,20191002,000000,3.4,3.4,2.98,3.01,13751,0
+OPHC.US,D,20191003,000000,3.153,3.153,3.02,3.15,605,0
+OPHC.US,D,20191004,000000,3.45,3.45,2.95,3.05,10935,0
+OPHC.US,D,20191007,000000,2.88,3.37,2.88,3.25,14574,0
+OPHC.US,D,20191008,000000,3.19,3.24,2.93,3.15,15220,0
+OPHC.US,D,20191009,000000,2.97,3.14,2.97,3.14,1036,0
+OPHC.US,D,20191010,000000,3.32,3.32,3,3.08,12708,0
+OPHC.US,D,20191011,000000,3.31,3.31,3.05,3.24,1212,0
+OPHC.US,D,20191015,000000,3.12,3.32,2.94,3.32,2479,0
+OPHC.US,D,20191016,000000,2.97,3.396,2.8,3.2,32135,0
+OPHC.US,D,20191017,000000,2.9,2.95,2.9,2.95,2016,0
+OPHC.US,D,20191018,000000,2.93,3.08,2.86,2.95,5341,0
+OPHC.US,D,20191021,000000,2.99,3.2172,2.9548,3.14,12739,0
+OPHC.US,D,20191022,000000,3.23,3.285,3.04,3.2574,4852,0
+OPHC.US,D,20191023,000000,3.11,3.24,3.1,3.2102,4404,0
+OPHC.US,D,20191024,000000,3.3,3.5,3.2,3.36,36984,0
+OPHC.US,D,20191025,000000,3.3593,3.39,3.2,3.35,8315,0
+OPHC.US,D,20191028,000000,3.2268,3.4,3.1,3.1681,18937,0
+OPHC.US,D,20191029,000000,3.2305,3.2305,2.9625,3.1742,2584,0
+OPHC.US,D,20191030,000000,3.201,3.201,2.9836,3.0614,716,0
+OPHC.US,D,20191031,000000,3.28,3.29,2.88,2.88,5829,0
+OPHC.US,D,20191101,000000,3.2,3.2,2.8628,3.048,2923,0
+OPHC.US,D,20191104,000000,3.2843,3.2843,2.95,3.07,2784,0
+OPHC.US,D,20191105,000000,3.26,3.26,3.26,3.26,104,0
+OPHC.US,D,20191106,000000,2.92,3.12,2.92,3.12,1419,0
+OPHC.US,D,20191107,000000,3.0769,3.13,2.9102,3.0953,4509,0
+OPHC.US,D,20191111,000000,3.14,3.15,2.9769,3.15,4100,0
+OPHC.US,D,20191112,000000,3.0309,3.15,2.9862,3.0618,2401,0
+OPHC.US,D,20191113,000000,3.15,3.15,3.15,3.15,1041,0
+OPHC.US,D,20191115,000000,3.02,3.1,2.8185,3.05,2881,0
+OPHC.US,D,20191119,000000,2.78,3.15,2.77,2.95,4572,0
+OPHC.US,D,20191122,000000,2.83,2.95,2.83,2.95,1503,0
+OPHC.US,D,20191126,000000,2.85,2.8875,2.85,2.8875,1591,0
+OPHC.US,D,20191127,000000,2.933,2.933,2.7839,2.8745,2200,0
+OPHC.US,D,20191129,000000,2.7655,2.8,2.7633,2.78,2259,0
+OPHC.US,D,20191202,000000,2.78,2.7892,2.7735,2.7892,1413,0
+OPHC.US,D,20191203,000000,2.7839,2.7839,2.7839,2.7839,702,0
+OPHC.US,D,20191204,000000,3,3,3,3,1187,0
+OPHC.US,D,20191205,000000,2.9744,2.9744,2.9744,2.9744,247,0
+OPHC.US,D,20191206,000000,2.945,2.945,2.75,2.75,530,0
+OPHC.US,D,20191211,000000,2.75,3.1129,2.75,2.8619,1120,0
+OPHC.US,D,20191212,000000,2.9147,3.1,2.9147,2.96,2070,0
+OPHC.US,D,20191213,000000,3,3.2,2.9655,3.2,11641,0
+OPHC.US,D,20191216,000000,3.1499,3.15,3.0018,3.15,865,0
+OPHC.US,D,20191217,000000,3.15,3.15,3.15,3.15,687,0
+OPHC.US,D,20191218,000000,2.7604,3.2,2.7604,3.0489,2566,0
+OPHC.US,D,20191219,000000,2.99,2.99,2.86,2.8749,1715,0
+OPHC.US,D,20191223,000000,2.95,2.95,2.94,2.94,596,0
+OPHC.US,D,20191226,000000,2.76,2.8594,2.76,2.8594,2106,0
+OPHC.US,D,20191227,000000,2.8734,2.8734,2.8567,2.8567,339,0
+OPHC.US,D,20191230,000000,2.82,2.875,2.82,2.8374,1574,0
+OPHC.US,D,20191231,000000,2.7738,2.8992,2.7606,2.77,4255,0
+OPHC.US,D,20200102,000000,2.9,2.99,2.9,2.9871,736,0
+OPHC.US,D,20200106,000000,2.7653,2.89,2.7505,2.89,646,0
+OPHC.US,D,20200108,000000,2.8,2.9547,2.8,2.92,722,0
+OPHC.US,D,20200116,000000,2.9,2.9,2.8267,2.8691,1601,0
+OPHC.US,D,20200117,000000,2.86,2.8999,2.8058,2.8488,986,0
+OPHC.US,D,20200121,000000,2.9,2.9,2.8752,2.88,765,0
+OPHC.US,D,20200122,000000,2.849,2.87,2.849,2.87,611,0
+OPHC.US,D,20200123,000000,2.824,3.15,2.824,3.15,12719,0
+OPHC.US,D,20200124,000000,3.1357,3.1957,3.05,3.05,8817,0
+OPHC.US,D,20200127,000000,3,3,2.84,2.84,1538,0
+OPHC.US,D,20200129,000000,2.92,2.92,2.92,2.92,200,0
+OPHC.US,D,20200130,000000,2.899,2.899,2.899,2.899,325,0
+OPHC.US,D,20200131,000000,2.95,2.95,2.875,2.95,1005,0
+OPHC.US,D,20200203,000000,2.95,2.95,2.95,2.95,342,0
+OPHC.US,D,20200204,000000,2.9278,2.9291,2.9278,2.9278,3165,0
+OPHC.US,D,20200206,000000,2.875,2.875,2.875,2.875,457,0
+OPHC.US,D,20200207,000000,2.8752,2.8752,2.875,2.875,371,0
+OPHC.US,D,20200210,000000,2.82,2.82,2.75,2.75,1475,0
+OPHC.US,D,20200211,000000,2.76,2.9499,2.76,2.9499,850,0
+OPHC.US,D,20200212,000000,2.95,2.95,2.939,2.95,1600,0
+OPHC.US,D,20200213,000000,2.9499,2.95,2.915,2.915,1543,0
+OPHC.US,D,20200214,000000,2.95,2.95,2.95,2.95,1389,0
+OPHC.US,D,20200218,000000,2.95,3.21,2.88,3.19,5557,0
+OPHC.US,D,20200219,000000,3.22,3.39,3.22,3.3734,1302,0
+OPHC.US,D,20200220,000000,3.2565,3.39,3.2565,3.39,1331,0
+OPHC.US,D,20200221,000000,3.335,3.4,3.335,3.38,783,0
+OPHC.US,D,20200224,000000,3.135,3.44,2.8801,3.1,631,0
+OPHC.US,D,20200225,000000,3.1939,3.45,3.1939,3.36,6209,0
+OPHC.US,D,20200226,000000,3.2763,3.45,3.1501,3.35,3722,0
+OPHC.US,D,20200227,000000,3.294,3.294,3.063,3.063,510,0
+OPHC.US,D,20200228,000000,3,3,2.8255,2.8255,3117,0
+OPHC.US,D,20200302,000000,2.95,2.95,2.83,2.83,1382,0
+OPHC.US,D,20200303,000000,3.0611,3.14,3.03,3.03,302,0
+OPHC.US,D,20200304,000000,2.998,2.998,2.998,2.998,133,0
+OPHC.US,D,20200306,000000,3.005,3.005,2.8,2.94,1130,0
+OPHC.US,D,20200309,000000,3.15,3.15,3,3.15,341,0
+OPHC.US,D,20200310,000000,3.04,3.375,3.04,3.375,8288,0
+OPHC.US,D,20200311,000000,3.35,3.5178,3.26,3.44,25491,0
+OPHC.US,D,20200312,000000,3.25,3.2656,2.77,2.8338,15803,0
+OPHC.US,D,20200313,000000,3.16,3.16,2.95,2.95,638,0
+OPHC.US,D,20200316,000000,2.75,2.95,2.75,2.95,6212,0
+OPHC.US,D,20200318,000000,3.03,3.0325,2.51,2.51,4675,0
+OPHC.US,D,20200319,000000,2.8098,2.8098,2.68,2.68,392,0
+OPHC.US,D,20200320,000000,2.8227,2.88,2.8227,2.88,1680,0
+OPHC.US,D,20200323,000000,2.58,2.818,2.5,2.818,1119,0
+OPHC.US,D,20200324,000000,2.665,2.665,2.4176,2.47,3066,0
+OPHC.US,D,20200325,000000,2.4603,2.4802,2.4603,2.48,525,0
+OPHC.US,D,20200327,000000,2.57,2.59,2.4943,2.4943,747,0
+OPHC.US,D,20200401,000000,2.63,2.738,2.4732,2.625,1540,0
+OPHC.US,D,20200403,000000,2.5,2.5,2.5,2.5,152,0
+OPHC.US,D,20200407,000000,2.5139,2.5139,2.47,2.47,251,0
+OPHC.US,D,20200413,000000,2.49,2.49,2.49,2.49,103,0
+OPHC.US,D,20200414,000000,2.3202,2.4,2.3202,2.36,1922,0
+OPHC.US,D,20200416,000000,2.35,2.35,2.35,2.35,184,0
+OPHC.US,D,20200417,000000,2.35,2.35,2.3495,2.3495,1508,0
+OPHC.US,D,20200420,000000,2.3585,2.3585,2.3585,2.3585,166,0
+OPHC.US,D,20200421,000000,2.4,2.4,2.396,2.396,1307,0
+OPHC.US,D,20200423,000000,2.45,2.45,2.3,2.4036,799,0
+OPHC.US,D,20200427,000000,2.4,2.4,2.3,2.4,2356,0
+OPHC.US,D,20200429,000000,2.4,2.4,2.4,2.4,705,0
+OPHC.US,D,20200430,000000,2.3,2.367,2.1701,2.1799,38280,0
+OPHC.US,D,20200501,000000,2.23,2.26,2.03,2.04,16861,0
+OPHC.US,D,20200504,000000,2.11,2.11,1.97,1.98,11231,0
+OPHC.US,D,20200505,000000,2.06,2.1,1.68,2,15528,0
+OPHC.US,D,20200506,000000,1.92,1.92,1.88,1.9138,2304,0
+OPHC.US,D,20200507,000000,1.9713,2.08,1.78,1.9052,6744,0
+OPHC.US,D,20200508,000000,1.8291,2.03,1.77,2.03,5592,0
+OPHC.US,D,20200511,000000,1.99,2.04,1.975,2,3372,0
+OPHC.US,D,20200512,000000,2.03,2.04,1.95,2,1893,0
+OPHC.US,D,20200513,000000,1.995,1.995,1.995,1.995,203,0
+OPHC.US,D,20200514,000000,1.94,1.94,1.94,1.94,3754,0
+OPHC.US,D,20200515,000000,1.98,1.98,1.98,1.98,4165,0
+OPHC.US,D,20200518,000000,1.9998,2.03,1.92,1.92,9152,0
+OPHC.US,D,20200519,000000,1.95,1.96,1.9,1.91,9397,0
+OPHC.US,D,20200520,000000,1.87,1.98,1.87,1.98,1818,0
+OPHC.US,D,20200521,000000,1.925,1.98,1.88,1.91,5999,0
+OPHC.US,D,20200522,000000,1.98,1.98,1.93,1.97,6654,0
+OPHC.US,D,20200526,000000,1.93,1.97,1.93,1.97,936,0
+OPHC.US,D,20200528,000000,1.9012,1.9182,1.816,1.85,18069,0
+OPHC.US,D,20200529,000000,1.87,1.87,1.87,1.87,1156,0
+OPHC.US,D,20200601,000000,1.8499,1.9115,1.8499,1.9115,2104,0
+OPHC.US,D,20200602,000000,1.8785,1.8911,1.86,1.8911,629,0
+OPHC.US,D,20200603,000000,1.87,1.87,1.8,1.8,799,0
+OPHC.US,D,20200604,000000,1.8,1.85,1.8,1.85,1786,0
+OPHC.US,D,20200605,000000,1.91,2.005,1.8794,1.94,5312,0
+OPHC.US,D,20200608,000000,2.0398,2.1147,1.9103,2.09,14915,0
+OPHC.US,D,20200609,000000,2.1,2.1,1.91,2.02,3461,0
+OPHC.US,D,20200610,000000,1.9001,2.19,1.89,1.89,21102,0
+OPHC.US,D,20200611,000000,1.95,3.9,1.882,2.49,1340801,0
+OPHC.US,D,20200612,000000,2.92,2.92,2,2.14,118095,0
+OPHC.US,D,20200615,000000,2.1,2.14,2.01,2.09,11781,0
+OPHC.US,D,20200616,000000,2.09,2.46,2,2.3457,79834,0
+OPHC.US,D,20200617,000000,4.98,5.4,2.54,2.78,6462810,0
+OPHC.US,D,20200618,000000,2.76,3.26,2.6,3.15,500708,0
+OPHC.US,D,20200619,000000,4.15,4.94,3.04,3.7,3281113,0
+OPHC.US,D,20200622,000000,3.12,3.27,2.88,3.14,245064,0
+OPHC.US,D,20200623,000000,2.95,3,2.5801,2.7,110243,0
+OPHC.US,D,20200624,000000,2.68,2.8,2.44,2.555,74641,0
+OPHC.US,D,20200625,000000,2.48,2.7,2.25,2.4,52360,0
+OPHC.US,D,20200626,000000,2.38,2.38,2.17,2.205,42678,0
+OPHC.US,D,20200629,000000,2.18,2.5299,2.15,2.33,77783,0
+OPHC.US,D,20200630,000000,3.13,3.21,2.24,2.44,699458,0
+OPHC.US,D,20200701,000000,2.31,2.47,2.31,2.44,83551,0
+OPHC.US,D,20200702,000000,2.42,2.42,2.215,2.33,33617,0
+OPHC.US,D,20200706,000000,2.53,2.53,2.29,2.4,93346,0
+OPHC.US,D,20200707,000000,2.36,2.3799,2.24,2.33,120038,0
+OPHC.US,D,20200708,000000,2.26,2.33,2.15,2.18,50112,0
+OPHC.US,D,20200709,000000,2.26,2.33,2.16,2.19,45425,0
+OPHC.US,D,20200710,000000,2.19,2.32,2.16,2.2704,68832,0
+OPHC.US,D,20200713,000000,2.21,2.27,2.11,2.14,51781,0
+OPHC.US,D,20200714,000000,2.13,2.28,2.105,2.17,95368,0
+OPHC.US,D,20200715,000000,2.1691,2.25,2.1,2.1,71071,0
+OPHC.US,D,20200716,000000,2.17,2.24,2.12,2.17,54546,0
+OPHC.US,D,20200717,000000,2.16,2.45,2.16,2.2901,132449,0
+OPHC.US,D,20200720,000000,2.27,2.36,2.18,2.21,29147,0
+OPHC.US,D,20200721,000000,2.1902,2.28,2.1659,2.2601,35969,0
+OPHC.US,D,20200722,000000,2.2552,2.46,2.2552,2.39,59439,0
+OPHC.US,D,20200723,000000,2.41,2.49,2.28,2.39,13558,0
+OPHC.US,D,20200724,000000,2.48,2.48,2.2701,2.3101,8892,0
+OPHC.US,D,20200727,000000,2.31,2.4,2.2834,2.3,3188,0
+OPHC.US,D,20200728,000000,2.3272,2.4399,2.26,2.3,21732,0
+OPHC.US,D,20200729,000000,2.3,2.44,2.29,2.34,4050,0
+OPHC.US,D,20200730,000000,2.27,2.38,2.27,2.3501,5348,0
+OPHC.US,D,20200731,000000,2.42,2.7,2.335,2.34,102839,0
+OPHC.US,D,20200803,000000,2.35,2.6,2.32,2.4,89243,0
+OPHC.US,D,20200804,000000,2.41,3.45,2.41,2.72,363607,0
+OPHC.US,D,20200805,000000,2.785,3.15,2.54,2.95,212002,0
+OPHC.US,D,20200806,000000,2.79,2.95,2.4901,2.64,55257,0
+OPHC.US,D,20200807,000000,2.71,3.65,2.66,2.77,549142,0
+OPHC.US,D,20200810,000000,2.76,3.19,2.69,2.86,121873,0
+OPHC.US,D,20200811,000000,2.94,3.478,2.71,2.72,497684,0
+OPHC.US,D,20200812,000000,2.9007,2.9007,2.67,2.82,43505,0
+OPHC.US,D,20200813,000000,2.78,2.8,2.52,2.53,74775,0
+OPHC.US,D,20200814,000000,2.44,2.8714,2.44,2.8,79351,0
+OPHC.US,D,20200817,000000,2.73,2.8,2.67,2.78,7122,0
+OPHC.US,D,20200818,000000,2.76,2.77,2.62,2.69,20992,0
+OPHC.US,D,20200819,000000,2.72,2.85,2.625,2.72,25644,0
+OPHC.US,D,20200820,000000,2.6779,2.765,2.52,2.59,24246,0
+OPHC.US,D,20200821,000000,2.6971,2.6971,2.57,2.57,5676,0
+OPHC.US,D,20200824,000000,2.61,2.62,2.4,2.44,26944,0
+OPHC.US,D,20200825,000000,2.44,2.75,2.4002,2.74,64863,0
+OPHC.US,D,20200826,000000,2.5939,2.7199,2.56,2.7,51223,0
+OPHC.US,D,20200827,000000,2.67,2.75,2.5,2.63,34679,0
+OPHC.US,D,20200828,000000,2.61,2.7367,2.61,2.69,34264,0
+OPHC.US,D,20200831,000000,2.69,2.89,2.55,2.79,99727,0
+OPHC.US,D,20200901,000000,2.6,2.7,2.46,2.48,52977,0
+OPHC.US,D,20200902,000000,2.45,2.58,2.4,2.54,45991,0
+OPHC.US,D,20200903,000000,2.487,2.555,2.3,2.49,47524,0
+OPHC.US,D,20200904,000000,2.47,2.49,2.31,2.37,13785,0
+OPHC.US,D,20200908,000000,2.42,2.48,2.34,2.45,31087,0
+OPHC.US,D,20200909,000000,2.49,2.55,2.37,2.37,65913,0
+OPHC.US,D,20200910,000000,2.4108,2.83,2.36,2.44,253723,0
+OPHC.US,D,20200911,000000,2.3708,2.41,2.3,2.39,31784,0
+OPHC.US,D,20200914,000000,2.3,2.47,2.3,2.425,31550,0
+OPHC.US,D,20200915,000000,2.43,2.49,2.35,2.43,9249,0
+OPHC.US,D,20200916,000000,2.37,2.44,2.37,2.44,3230,0
+OPHC.US,D,20200917,000000,2.33,2.4112,2.33,2.37,7881,0
+OPHC.US,D,20200918,000000,2.38,2.59,2.37,2.59,17951,0
+OPHC.US,D,20200921,000000,2.44,2.55,2.42,2.42,3365,0
+OPHC.US,D,20200922,000000,2.37,2.45,2.37,2.41,2552,0
+OPHC.US,D,20200923,000000,2.43,2.54,2.39,2.39,4934,0
+OPHC.US,D,20200924,000000,2.3957,2.41,2.34,2.35,8669,0
+OPHC.US,D,20200925,000000,2.358,3.59,2.35,2.71,668182,0
+OPHC.US,D,20200928,000000,2.56,3.38,2.42,2.8,641591,0
+OPHC.US,D,20200929,000000,2.6049,3.12,2.5,2.9,222449,0
+OPHC.US,D,20200930,000000,2.87,2.89,2.62,2.72,21206,0
+OPHC.US,D,20201001,000000,2.7,2.7,2.5,2.58,17958,0
+OPHC.US,D,20201002,000000,2.6,2.79,2.6,2.75,48485,0
+OPHC.US,D,20201005,000000,2.76,2.87,2.68,2.85,28463,0
+OPHC.US,D,20201006,000000,2.82,2.9465,2.81,2.84,17018,0
+OPHC.US,D,20201007,000000,2.85,3.14,2.77,2.81,103674,0
+OPHC.US,D,20201008,000000,2.89,3.13,2.8601,2.91,172385,0
+OPHC.US,D,20201009,000000,3.1011,3.1011,2.881,2.91,40467,0
+OPHC.US,D,20201012,000000,2.9,3.05,2.85,2.91,47431,0
+OPHC.US,D,20201013,000000,2.86,2.96,2.8,2.93,40343,0
+OPHC.US,D,20201014,000000,2.915,2.94,2.8147,2.92,6531,0
+OPHC.US,D,20201015,000000,2.85,2.93,2.85,2.88,2709,0
+OPHC.US,D,20201016,000000,2.9323,2.95,2.8101,2.91,7440,0
+OPHC.US,D,20201019,000000,2.8101,3.0101,2.8101,2.91,13941,0
+OPHC.US,D,20201020,000000,2.8301,2.9,2.8301,2.86,7476,0
+OPHC.US,D,20201021,000000,2.89,2.95,2.8206,2.94,10122,0
+OPHC.US,D,20201022,000000,3,3.23,2.9035,2.95,35160,0
+OPHC.US,D,20201023,000000,3.085,3.1762,3,3.01,21729,0
+OPHC.US,D,20201026,000000,2.83,2.97,2.83,2.9,2973,0
+OPHC.US,D,20201027,000000,2.9,2.94,2.8,2.8,9323,0
+OPHC.US,D,20201028,000000,2.89,3.1799,2.72,2.8,46091,0
+OPHC.US,D,20201029,000000,2.71,2.871,2.71,2.74,4678,0
+OPHC.US,D,20201030,000000,2.75,2.93,2.66,2.66,30165,0
+OPHC.US,D,20201102,000000,2.78,2.89,2.66,2.81,25262,0
+OPHC.US,D,20201103,000000,2.85,2.85,2.79,2.83,2333,0
+OPHC.US,D,20201104,000000,2.73,2.87,2.73,2.86,6430,0
+OPHC.US,D,20201105,000000,2.74,2.83,2.7,2.7729,1147,0
+OPHC.US,D,20201106,000000,2.7834,2.88,2.7412,2.81,2595,0
+OPHC.US,D,20201109,000000,2.8,3.27,2.79,2.81,120565,0
+OPHC.US,D,20201110,000000,2.82,3.17,2.82,3.15,66138,0
+OPHC.US,D,20201111,000000,3.12,3.2,3.01,3.01,14038,0
+OPHC.US,D,20201112,000000,3,3.0084,2.91,2.91,5421,0
+OPHC.US,D,20201113,000000,3.01,3.1,2.97,2.99,8153,0
+OPHC.US,D,20201116,000000,3.0272,3.0461,3,3,1119,0
+OPHC.US,D,20201117,000000,3.02,3.06,2.92,3.03,9446,0
+OPHC.US,D,20201118,000000,3.1017,3.15,3.0935,3.129,3830,0
+OPHC.US,D,20201119,000000,3.08,3.08,3.08,3.08,193,0
+OPHC.US,D,20201120,000000,3.0799,3.15,3.0799,3.14,6318,0
+OPHC.US,D,20201123,000000,3.1621,3.1621,2.946,3.125,19286,0
+OPHC.US,D,20201124,000000,3.05,3.4865,3.05,3.2501,61733,0
+OPHC.US,D,20201125,000000,3.26,3.4,3.14,3.1951,50647,0
+OPHC.US,D,20201127,000000,3.0516,3.1173,3.0516,3.1,8982,0
+OPHC.US,D,20201130,000000,3.1442,3.4,3.12,3.14,84080,0
+OPHC.US,D,20201201,000000,3.1,3.12,3.1,3.12,2620,0
+OPHC.US,D,20201202,000000,3.19,3.2699,3.1,3.14,7774,0
+OPHC.US,D,20201203,000000,3.15,3.17,3.0289,3.1541,6534,0
+OPHC.US,D,20201204,000000,3.14,3.1415,3.0707,3.09,4305,0
+OPHC.US,D,20201207,000000,3.1,3.58,3.01,3.13,202307,0
+OPHC.US,D,20201208,000000,3.07,3.1297,2.82,2.92,41853,0
+OPHC.US,D,20201209,000000,2.92,3.0199,2.85,2.85,15375,0
+OPHC.US,D,20201210,000000,2.88,2.9797,2.8,2.86,10580,0
+OPHC.US,D,20201211,000000,2.82,2.86,2.8,2.8,10027,0
+OPHC.US,D,20201214,000000,2.9634,2.9634,2.81,2.81,10344,0
+OPHC.US,D,20201215,000000,2.87,3.02,2.8,2.914,50046,0
+OPHC.US,D,20201216,000000,2.96,3,2.85,2.97,9227,0
+OPHC.US,D,20201217,000000,3,3.47,3,3.09,100845,0
+OPHC.US,D,20201218,000000,3.14,3.22,3.0709,3.1,26786,0
+OPHC.US,D,20201221,000000,3.09,3.09,2.8607,3.07,39121,0
+OPHC.US,D,20201222,000000,3.08,3.09,2.93,2.97,13865,0
+OPHC.US,D,20201223,000000,2.99,3.13,2.97,3.055,11683,0
+OPHC.US,D,20201224,000000,3.02,3.97,3,3.28,436136,0
+OPHC.US,D,20201228,000000,3.39,3.39,3.1,3.3,41195,0
+OPHC.US,D,20201229,000000,3.36,3.7,3.16,3.42,129347,0
+OPHC.US,D,20201230,000000,3.2825,3.75,3.2825,3.45,193437,0
+OPHC.US,D,20201231,000000,3.32,3.684,3.32,3.37,38047,0
+OPHC.US,D,20210104,000000,3.4235,3.6799,3.39,3.4249,36990,0
+OPHC.US,D,20210105,000000,3.45,3.4907,3.26,3.3845,22952,0
+OPHC.US,D,20210106,000000,3.31,3.61,3.26,3.54,39584,0
+OPHC.US,D,20210107,000000,3.6,3.6,3.38,3.53,12634,0
+OPHC.US,D,20210108,000000,3.56,3.85,3.42,3.55,64536,0
+OPHC.US,D,20210111,000000,3.46,3.7894,3.46,3.74,25524,0
+OPHC.US,D,20210112,000000,3.71,3.94,3.61,3.89,114133,0
+OPHC.US,D,20210113,000000,3.84,3.93,3.62,3.7185,19984,0
+OPHC.US,D,20210114,000000,3.61,3.91,3.6,3.85,38837,0
+OPHC.US,D,20210115,000000,3.88,3.9369,3.55,3.725,32920,0
+OPHC.US,D,20210119,000000,3.7,3.75,3.51,3.7,35084,0
+OPHC.US,D,20210120,000000,3.7,3.7154,3.57,3.66,12394,0
+OPHC.US,D,20210121,000000,3.6,3.6,3.4,3.56,35576,0
+OPHC.US,D,20210122,000000,3.5,3.7,3.45,3.7,12114,0
+OPHC.US,D,20210125,000000,3.73,3.73,3.42,3.57,34142,0
+OPHC.US,D,20210126,000000,3.62,4.1,3.62,3.715,560560,0
+OPHC.US,D,20210127,000000,3.62,3.94,3.41,3.5914,211484,0
+OPHC.US,D,20210128,000000,3.52,3.69,3.32,3.33,38059,0
+OPHC.US,D,20210129,000000,3.48,4.15,3.3501,3.66,292901,0
+OPHC.US,D,20210201,000000,3.69,3.72,3.5,3.71,45501,0
+OPHC.US,D,20210202,000000,3.73,3.99,3.67,3.68,114446,0
+OPHC.US,D,20210203,000000,3.654,3.7699,3.61,3.7699,12905,0
+OPHC.US,D,20210204,000000,3.72,4.06,3.72,3.87,39082,0
+OPHC.US,D,20210205,000000,4.0869,4.168,3.71,3.71,112170,0
+OPHC.US,D,20210208,000000,3.69,3.95,3.69,3.92,184711,0
+OPHC.US,D,20210209,000000,3.92,3.95,3.86,3.9,39981,0
+OPHC.US,D,20210210,000000,3.9211,4.34,3.87,4.07,337017,0
+OPHC.US,D,20210211,000000,4.03,4.12,3.715,3.9,237757,0
+OPHC.US,D,20210212,000000,3.84,3.9985,3.7135,3.9,43131,0
+OPHC.US,D,20210216,000000,3.94,4.03,3.8307,3.99,58014,0
+OPHC.US,D,20210217,000000,4.04,4.207,3.865,4.16,248789,0
+OPHC.US,D,20210218,000000,4.2,4.85,4.12,4.455,585882,0
+OPHC.US,D,20210219,000000,4.26,4.6033,4.21,4.32,191234,0
+OPHC.US,D,20210222,000000,4.22,4.68,4.0301,4.51,230057,0
+OPHC.US,D,20210223,000000,4.3,4.37,3.6706,4.08,453755,0
+OPHC.US,D,20210224,000000,4.07,4.58,4.01,4.26,221840,0
+OPHC.US,D,20210225,000000,4.33,4.4,3.85,3.85,76973,0
+OPHC.US,D,20210226,000000,3.85,4.05,3.55,3.75,156204,0
+OPHC.US,D,20210301,000000,3.8,4.4904,3.7208,4.03,607979,0
+OPHC.US,D,20210302,000000,3.94,4.32,3.78,4.12,713906,0
+OPHC.US,D,20210303,000000,4.22,5.01,3.85,3.96,1152965,0
+OPHC.US,D,20210304,000000,3.95,4.02,3.41,3.5,249149,0
+OPHC.US,D,20210305,000000,3.61,3.61,3.02,3.48,267359,0
+OPHC.US,D,20210308,000000,3.44,3.86,3.33,3.7,466347,0
+OPHC.US,D,20210309,000000,3.66,3.9,3.55,3.76,111089,0
+OPHC.US,D,20210310,000000,3.86,3.86,3.67,3.72,31482,0
+OPHC.US,D,20210311,000000,3.7298,3.98,3.67,3.85,90982,0
+OPHC.US,D,20210312,000000,3.85,3.85,3.7,3.79,38611,0
+OPHC.US,D,20210315,000000,3.85,3.98,3.82,3.91,100785,0
+OPHC.US,D,20210316,000000,3.91,4.05,3.84,3.9,66572,0
+OPHC.US,D,20210317,000000,3.9,3.94,3.75,3.84,24590,0
+OPHC.US,D,20210318,000000,3.81,4.3,3.81,3.99,400110,0
+OPHC.US,D,20210319,000000,3.9,3.99,3.81,3.97,17693,0
+OPHC.US,D,20210322,000000,3.95,4.3,3.94,4.12,79109,0
+OPHC.US,D,20210323,000000,4.1,4.11,3.8886,3.935,55545,0
+OPHC.US,D,20210324,000000,3.93,4.0747,3.74,3.74,25724,0
+OPHC.US,D,20210325,000000,3.795,4.09,3.58,3.81,11578,0
+OPHC.US,D,20210326,000000,3.79,3.9538,3.72,3.73,5715,0
+OPHC.US,D,20210329,000000,3.87,3.935,3.6801,3.73,21758,0
+OPHC.US,D,20210330,000000,3.73,3.85,3.73,3.85,8377,0
+OPHC.US,D,20210331,000000,3.69,3.9,3.69,3.87,7869,0
+OPHC.US,D,20210401,000000,3.81,4.1294,3.7656,3.93,91227,0
+OPHC.US,D,20210405,000000,3.88,4.04,3.72,3.98,65971,0
+OPHC.US,D,20210406,000000,3.97,4.01,3.7411,3.9,13087,0
+OPHC.US,D,20210407,000000,3.828,4,3.7534,3.94,181781,0
+OPHC.US,D,20210408,000000,3.92,3.97,3.8,3.82,21059,0
+OPHC.US,D,20210409,000000,3.9,3.95,3.76,3.85,24885,0
+OPHC.US,D,20210412,000000,4,4.01,3.8118,3.88,40365,0
+OPHC.US,D,20210413,000000,3.88,3.88,3.8,3.8,3650,0
+OPHC.US,D,20210414,000000,3.94,3.94,3.71,3.81,26038,0
+OPHC.US,D,20210415,000000,3.88,3.95,3.77,3.85,29091,0
+OPHC.US,D,20210416,000000,3.84,3.85,3.7301,3.805,7817,0
+OPHC.US,D,20210419,000000,3.76,3.7699,3.62,3.69,17465,0
+OPHC.US,D,20210420,000000,3.71,3.71,3.61,3.68,5533,0
+OPHC.US,D,20210421,000000,3.65,3.65,3.49,3.56,37847,0
+OPHC.US,D,20210422,000000,3.51,3.6199,3.49,3.61,16782,0
+OPHC.US,D,20210423,000000,3.59,3.63,3.5157,3.6,28009,0
+OPHC.US,D,20210426,000000,3.64,3.75,3.6397,3.74,4915,0
+OPHC.US,D,20210427,000000,3.74,3.8699,3.6596,3.7,113517,0
+OPHC.US,D,20210428,000000,3.7,3.73,3.69,3.6996,4400,0
+OPHC.US,D,20210429,000000,3.71,3.7824,3.66,3.76,23776,0
+OPHC.US,D,20210430,000000,3.7097,3.71,3.62,3.71,15589,0
+OPHC.US,D,20210503,000000,3.7,3.88,3.66,3.7701,33023,0
+OPHC.US,D,20210504,000000,3.7,3.7,3.42,3.51,46692,0
+OPHC.US,D,20210505,000000,3.52,3.52,3.4895,3.49,8784,0
+OPHC.US,D,20210506,000000,3.4899,3.6013,3.4569,3.54,4479,0
+OPHC.US,D,20210507,000000,3.5,3.63,3.5,3.6238,10041,0
+OPHC.US,D,20210510,000000,3.75,3.75,3.65,3.68,19449,0
+OPHC.US,D,20210511,000000,3.74,3.74,3.52,3.7,14488,0
+OPHC.US,D,20210512,000000,3.44,3.6686,3.3794,3.44,33118,0
+OPHC.US,D,20210513,000000,3.5,3.55,3.4,3.44,9120,0
+OPHC.US,D,20210514,000000,3.48,3.56,3.48,3.4899,3515,0
+OPHC.US,D,20210517,000000,3.4,3.5216,3.4,3.43,5578,0
+OPHC.US,D,20210518,000000,3.4647,3.5746,3.44,3.56,20987,0
+OPHC.US,D,20210519,000000,3.56,3.56,3.4482,3.51,10584,0
+OPHC.US,D,20210520,000000,3.54,3.93,3.54,3.665,262431,0
+OPHC.US,D,20210521,000000,3.85,4.21,3.7,3.7854,168203,0
+OPHC.US,D,20210524,000000,3.78,3.93,3.77,3.81,21638,0
+OPHC.US,D,20210525,000000,3.79,3.8499,3.52,3.73,63839,0
+OPHC.US,D,20210526,000000,3.631,3.83,3.57,3.8,24307,0
+OPHC.US,D,20210527,000000,3.67,3.94,3.62,3.75,10320,0
+OPHC.US,D,20210528,000000,3.73,3.82,3.69,3.72,9483,0
+OPHC.US,D,20210601,000000,3.7903,3.91,3.75,3.91,15149,0
+OPHC.US,D,20210602,000000,3.86,4.09,3.7594,3.86,330467,0
+OPHC.US,D,20210603,000000,3.81,4.1599,3.79,3.94,230830,0
+OPHC.US,D,20210604,000000,3.94,4.1699,3.92,3.95,21996,0
+OPHC.US,D,20210607,000000,3.9,4.17,3.8212,4.0901,151160,0
+OPHC.US,D,20210608,000000,4.12,4.2,3.835,4.06,100642,0
+OPHC.US,D,20210609,000000,4.13,4.6,4.13,4.5,208658,0
+OPHC.US,D,20210610,000000,4.65,5.17,4.65,5.02,844899,0
+OPHC.US,D,20210611,000000,5.28,5.5,4.91,5.11,505968,0
+OPHC.US,D,20210614,000000,4.91,5.26,4.82,5.1,99590,0
+OPHC.US,D,20210615,000000,5.1,5.27,4.9092,5,77278,0
+OPHC.US,D,20210616,000000,5.12,5.26,4.9,5.1,71421,0
+OPHC.US,D,20210617,000000,5.1,5.19,4.96,5,26666,0
+OPHC.US,D,20210618,000000,5,5.03,4.76,4.78,38881,0
+OPHC.US,D,20210621,000000,4.76,5.02,4.6573,4.83,15526,0
+OPHC.US,D,20210622,000000,4.82,4.96,4.7984,4.94,27721,0
+OPHC.US,D,20210623,000000,4.87,5.05,4.87,4.99,16903,0
+OPHC.US,D,20210624,000000,5.02,5.05,4.9,5.04,52659,0
+OPHC.US,D,20210625,000000,5.04,5.094,4.91,4.95,45140,0
+OPHC.US,D,20210628,000000,5.03,5.09,4.87,4.87,84134,0
+OPHC.US,D,20210629,000000,4.8835,4.92,4.79,4.849,7847,0
+OPHC.US,D,20210630,000000,4.85,4.91,4.77,4.8242,8336,0
+OPHC.US,D,20210701,000000,4.8,4.87,4.7378,4.75,22634,0
+OPHC.US,D,20210702,000000,4.8,5,4.8,4.925,19239,0
+OPHC.US,D,20210706,000000,4.86,5.04,4.82,4.9086,110589,0
+OPHC.US,D,20210707,000000,5.03,5.03,4.8,4.85,54681,0
+OPHC.US,D,20210708,000000,4.8,6.19,4.79,5.4,1869918,0
+OPHC.US,D,20210709,000000,5.78,5.83,4.95,5.05,324790,0
+OPHC.US,D,20210712,000000,5.02,5.335,5.0097,5.11,88354,0
+OPHC.US,D,20210713,000000,4.96,5.29,4.96,5.17,374719,0
+OPHC.US,D,20210714,000000,5.18,5.4799,5.0601,5.265,264493,0
+OPHC.US,D,20210715,000000,5.3,5.53,5.05,5.1,170940,0
+OPHC.US,D,20210716,000000,5.07,5.38,5.01,5.13,101719,0
+OPHC.US,D,20210719,000000,5.11,5.49,5.1,5.41,137822,0
+OPHC.US,D,20210720,000000,5.58,5.9,5.5145,5.89,197686,0
+OPHC.US,D,20210721,000000,5.92,6.1,5.51,5.93,168905,0
+OPHC.US,D,20210722,000000,5.95,7.0279,5.95,6.8,339881,0
+OPHC.US,D,20210723,000000,6.82,7.2699,6.1001,6.25,294394,0
+OPHC.US,D,20210726,000000,6.04,6.48,6,6.12,56736,0
+OPHC.US,D,20210727,000000,6.1,6.4053,6.1,6.1,17733,0
+OPHC.US,D,20210728,000000,6.1,7.08,6.0663,6.755,225720,0
+OPHC.US,D,20210729,000000,6.79,7.25,6.78,6.89,138912,0
+OPHC.US,D,20210730,000000,7.02,7.08,6.7968,6.91,123152,0
+OPHC.US,D,20210802,000000,6.85,6.91,4.93,5.31,576939,0
+OPHC.US,D,20210803,000000,5.25,5.5,5.03,5.13,133149,0
+OPHC.US,D,20210804,000000,5,5.24,4.9718,5.05,82319,0
+OPHC.US,D,20210805,000000,5.03,5.5,4.9,5.33,110888,0
+OPHC.US,D,20210806,000000,5.39,5.47,5.0338,5.24,66181,0
+OPHC.US,D,20210809,000000,5.24,5.51,5.24,5.4,52146,0
+OPHC.US,D,20210810,000000,5.4,5.46,5.27,5.44,31357,0
+OPHC.US,D,20210811,000000,5.44,5.6574,5.36,5.64,80725,0
+OPHC.US,D,20210812,000000,5.5122,5.65,5.38,5.45,37029,0
+OPHC.US,D,20210813,000000,5.34,5.5,5.2,5.27,39631,0
+OPHC.US,D,20210816,000000,5.18,5.4214,5.18,5.3,89684,0
+OPHC.US,D,20210817,000000,5.24,5.3863,5.1766,5.29,16067,0
+OPHC.US,D,20210818,000000,5.21,5.3731,5.07,5.12,9667,0
+OPHC.US,D,20210819,000000,5.05,5.29,4.72,4.92,87224,0
+OPHC.US,D,20210820,000000,5,5.249,4.85,4.85,24228,0
+OPHC.US,D,20210823,000000,4.88,5,4.81,4.92,34808,0
+OPHC.US,D,20210824,000000,4.82,4.9902,4.82,4.925,20673,0
+OPHC.US,D,20210825,000000,4.91,4.99,4.81,4.815,28723,0
+OPHC.US,D,20210826,000000,4.8,4.98,4.73,4.9,19185,0
+OPHC.US,D,20210827,000000,4.8,5.17,4.8,4.85,45885,0
+OPHC.US,D,20210830,000000,4.71,4.89,4.71,4.74,18479,0
+OPHC.US,D,20210831,000000,4.77,5.04,4.765,5.01,56633,0
+OPHC.US,D,20210901,000000,4.9,4.9496,4.84,4.88,5949,0
+OPHC.US,D,20210902,000000,5,5,4.815,4.88,12998,0
+OPHC.US,D,20210903,000000,4.85,4.988,4.73,4.79,27731,0
+OPHC.US,D,20210907,000000,4.77,4.8342,4.71,4.775,12367,0
+OPHC.US,D,20210908,000000,4.8,4.8,4.55,4.55,21896,0
+OPHC.US,D,20210909,000000,4.66,4.7467,4.55,4.6,26038,0
+OPHC.US,D,20210910,000000,4.68,4.69,4.62,4.67,6921,0
+OPHC.US,D,20210913,000000,4.64,4.77,4.63,4.72,4971,0
+OPHC.US,D,20210914,000000,4.72,4.73,4.57,4.73,3085,0
+OPHC.US,D,20210915,000000,4.74,4.8,4.59,4.71,13589,0
+OPHC.US,D,20210916,000000,4.95,4.95,4.55,4.63,24818,0
+OPHC.US,D,20210917,000000,4.63,4.76,4.51,4.51,31769,0
+OPHC.US,D,20210920,000000,4.55,5.04,4.5101,4.8013,69601,0
+OPHC.US,D,20210921,000000,4.76,4.9293,4.67,4.84,35962,0
+OPHC.US,D,20210922,000000,4.83,5.1959,4.7125,5.12,31976,0
+OPHC.US,D,20210923,000000,5.0789,5.13,5,5.04,32485,0
+OPHC.US,D,20210924,000000,5.0227,5.27,5,5,34148,0
+OPHC.US,D,20210927,000000,5,5.25,5,5.06,9402,0
+OPHC.US,D,20210928,000000,5.0601,5.1294,5.01,5.01,20332,0
+OPHC.US,D,20210929,000000,5.02,5.19,4.94,5.19,37795,0
+OPHC.US,D,20210930,000000,5.1339,5.19,4.99,5.18,10189,0
+OPHC.US,D,20211001,000000,5.1661,5.3,5.05,5.17,100789,0
+OPHC.US,D,20211004,000000,5.17,5.2,5.11,5.12,6276,0
+OPHC.US,D,20211005,000000,5.28,5.6,4.97,5.02,63985,0
+OPHC.US,D,20211006,000000,4.97,5.24,4.97,5.1,9925,0
+OPHC.US,D,20211007,000000,5.06,5.31,5.06,5.16,18557,0
+OPHC.US,D,20211008,000000,5.3923,5.4412,5.2,5.2,24635,0
+OPHC.US,D,20211011,000000,5.35,5.37,5.13,5.13,20847,0
+OPHC.US,D,20211012,000000,5.08,5.33,5.08,5.27,19259,0
+OPHC.US,D,20211013,000000,5.28,5.28,5.045,5.063,12871,0
+OPHC.US,D,20211014,000000,5.1743,5.49,5.1743,5.26,32325,0
+OPHC.US,D,20211015,000000,5.29,5.94,5.29,5.86,61395,0
+OPHC.US,D,20211018,000000,5.86,5.86,5.6201,5.68,32226,0
+OPHC.US,D,20211019,000000,5.96,5.979,5.43,5.47,20311,0
+OPHC.US,D,20211020,000000,5.5746,5.7,5.5,5.7,14608,0
+OPHC.US,D,20211021,000000,5.78,6.2199,5.46,5.48,113208,0
+OPHC.US,D,20211022,000000,5.46,5.825,5.3344,5.44,70413,0
+OPHC.US,D,20211025,000000,5.34,5.4709,5.2,5.37,52384,0
+OPHC.US,D,20211026,000000,5.18,5.385,5.18,5.26,10187,0
+OPHC.US,D,20211027,000000,5.16,5.34,5.1,5.33,10960,0
+OPHC.US,D,20211028,000000,5.1053,5.4,5.1053,5.27,4246,0
+OPHC.US,D,20211029,000000,5.3,5.303,5.25,5.25,12900,0
+OPHC.US,D,20211101,000000,5.2961,5.2961,5.1713,5.19,2031,0
+OPHC.US,D,20211102,000000,5.15,5.2673,5.135,5.22,7248,0
+OPHC.US,D,20211103,000000,5.16,5.39,5.1,5.39,14740,0
+OPHC.US,D,20211104,000000,5.39,5.4,5.1501,5.4,18382,0
+OPHC.US,D,20211105,000000,5.39,5.63,5.2815,5.63,13485,0
+OPHC.US,D,20211108,000000,5.55,5.58,5.3773,5.49,14059,0
+OPHC.US,D,20211109,000000,5.57,6.2399,5.32,5.48,306149,0
+OPHC.US,D,20211110,000000,5.54,5.54,5.34,5.46,15683,0
+OPHC.US,D,20211111,000000,5.34,5.35,5.2,5.32,6963,0
+OPHC.US,D,20211112,000000,5.2,5.31,5.2,5.21,11576,0
+OPHC.US,D,20211115,000000,5.4,5.53,5.39,5.52,21505,0
+OPHC.US,D,20211116,000000,5.39,5.39,5.29,5.29,6270,0
+OPHC.US,D,20211117,000000,5.2813,5.34,5.26,5.26,10848,0
+OPHC.US,D,20211118,000000,5.2626,5.37,4.93,4.95,35434,0
+OPHC.US,D,20211119,000000,4.97,5.06,4.91,4.93,16371,0
+OPHC.US,D,20211122,000000,4.91,4.93,4.68,4.74,24214,0
+OPHC.US,D,20211123,000000,4.8999,4.8999,4.59,4.67,12085,0
+OPHC.US,D,20211124,000000,4.63,4.78,4.39,4.49,31845,0
+OPHC.US,D,20211126,000000,4.88,4.88,3.73,4.06,87482,0
+OPHC.US,D,20211129,000000,4.1,4.41,4.1,4.26,28650,0
+OPHC.US,D,20211130,000000,4.25,4.4,3.9081,4.2,43618,0
+OPHC.US,D,20211201,000000,4.13,4.2886,4.12,4.12,7475,0
+OPHC.US,D,20211202,000000,4.11,4.37,4.1097,4.37,12960,0
+OPHC.US,D,20211203,000000,4.08,4.25,3.95,4.02,47445,0
+OPHC.US,D,20211206,000000,4.01,4.22,4.01,4.2,10563,0
+OPHC.US,D,20211207,000000,4.21,4.35,4.1771,4.28,23412,0
+OPHC.US,D,20211208,000000,4.19,4.36,4.17,4.34,10440,0
+OPHC.US,D,20211209,000000,4.31,4.34,4.15,4.19,14245,0
+OPHC.US,D,20211210,000000,4.4,4.4,4.2027,4.27,9376,0
+OPHC.US,D,20211213,000000,4.17,4.33,4.15,4.17,2854,0
+OPHC.US,D,20211214,000000,4.5,4.5,4.16,4.16,9106,0
+OPHC.US,D,20211215,000000,4.27,4.43,4.15,4.43,64941,0
+OPHC.US,D,20211216,000000,4.43,4.47,4.215,4.41,36106,0
+OPHC.US,D,20211217,000000,4.41,4.615,4.2,4.47,40799,0
+OPHC.US,D,20211220,000000,4.38,4.44,4.31,4.31,5700,0
+OPHC.US,D,20211221,000000,4.44,4.4599,4.24,4.24,8983,0
+OPHC.US,D,20211222,000000,4.38,4.39,4.34,4.39,2917,0
+OPHC.US,D,20211223,000000,4.4,4.44,4.3452,4.42,4130,0
+OPHC.US,D,20211227,000000,4.35,4.42,4.245,4.25,7527,0
+OPHC.US,D,20211228,000000,4.31,4.31,4.19,4.2,2308,0
+OPHC.US,D,20211229,000000,4.0999,4.0999,4,4,8471,0
+OPHC.US,D,20211230,000000,4.2,4.22,3.85,3.91,40850,0
+OPHC.US,D,20211231,000000,3.99,4.05,3.93,3.93,5523,0
+OPHC.US,D,20220103,000000,4.15,4.26,4.15,4.21,2430,0
+OPHC.US,D,20220104,000000,4.22,4.24,4.05,4.12,4425,0
+OPHC.US,D,20220105,000000,4.0065,4.3,4.0065,4.11,2656,0
+OPHC.US,D,20220106,000000,4.29,4.3199,4.2021,4.28,5984,0
+OPHC.US,D,20220107,000000,4.23,4.2799,4.1443,4.258,3847,0
+OPHC.US,D,20220110,000000,4.0501,4.0501,4.02,4.05,3191,0
+OPHC.US,D,20220111,000000,4.21,4.2929,4.17,4.24,9541,0
+OPHC.US,D,20220112,000000,4.35,4.35,4.284,4.3188,1500,0
+OPHC.US,D,20220113,000000,4.2,4.285,4.2,4.2,9503,0
+OPHC.US,D,20220114,000000,4.2073,4.2298,4.2,4.22,6098,0
+OPHC.US,D,20220118,000000,4.2,4.4,4.2,4.235,13278,0
+OPHC.US,D,20220119,000000,4.2,4.31,4.1018,4.31,9070,0
+OPHC.US,D,20220120,000000,4.301,4.32,4.3,4.32,7295,0
+OPHC.US,D,20220121,000000,4.3,4.32,4.3,4.305,29072,0
+OPHC.US,D,20220124,000000,4.3,4.3,4.035,4.075,17830,0
+OPHC.US,D,20220125,000000,4.08,4.08,4.0038,4.0301,1997,0
+OPHC.US,D,20220126,000000,4.03,4.03,3.92,3.945,10934,0
+OPHC.US,D,20220127,000000,3.93,4.21,3.91,4,7059,0
+OPHC.US,D,20220128,000000,4.071,4.16,4,4.02,19247,0
+OPHC.US,D,20220131,000000,4,4.0272,4,4,5054,0
+OPHC.US,D,20220201,000000,4,5.38,4,4.9,2836587,0
+OPHC.US,D,20220202,000000,4.8,4.8731,4.32,4.45,219969,0
+OPHC.US,D,20220203,000000,4.41,4.41,4.11,4.25,28966,0
+OPHC.US,D,20220204,000000,4.2,4.43,4.04,4.43,56441,0
+OPHC.US,D,20220207,000000,4.31,4.58,4.19,4.34,15822,0
+OPHC.US,D,20220208,000000,4.42,4.47,4.2102,4.4699,7093,0
+OPHC.US,D,20220209,000000,4.51,4.7,4.23,4.67,30507,0
+OPHC.US,D,20220210,000000,4.62,4.64,4.47,4.47,10473,0
+OPHC.US,D,20220211,000000,4.4001,4.505,4.4,4.46,2906,0
+OPHC.US,D,20220214,000000,4.49,4.49,4.31,4.31,3413,0
+OPHC.US,D,20220215,000000,4.434,4.519,4.3999,4.4819,6829,0
+OPHC.US,D,20220216,000000,4.5799,4.58,4.4625,4.4625,995,0
+OPHC.US,D,20220217,000000,4.46,4.46,4.24,4.24,18626,0
+OPHC.US,D,20220218,000000,4.3,4.3,4.2001,4.2001,1587,0
+OPHC.US,D,20220222,000000,4.15,4.2,4.15,4.2,826,0
+OPHC.US,D,20220223,000000,4.15,4.15,4.1,4.1,1248,0
+OPHC.US,D,20220224,000000,4.0201,4.0904,3.995,4.065,12965,0
+OPHC.US,D,20220225,000000,4.16,4.18,4.16,4.18,4967,0
+OPHC.US,D,20220228,000000,4.01,4.15,4.01,4.04,1746,0
+OPHC.US,D,20220301,000000,4.01,4.01,3.94,3.94,5482,0
+OPHC.US,D,20220302,000000,4.04,4.14,3.9971,4.06,3841,0
+OPHC.US,D,20220303,000000,4.1,4.24,3.95,3.9696,14964,0
+OPHC.US,D,20220304,000000,3.93,4.07,3.93,4.03,11587,0
+OPHC.US,D,20220307,000000,3.93,4.08,3.93,4.04,8235,0
+OPHC.US,D,20220308,000000,3.9,4.07,3.9,4.05,4830,0
+OPHC.US,D,20220309,000000,4.0695,4.11,3.95,4.07,8009,0
+OPHC.US,D,20220310,000000,4.05,4.5,4.0153,4.49,30908,0
+OPHC.US,D,20220311,000000,4.35,4.49,4.2,4.4,25531,0
+OPHC.US,D,20220314,000000,4.42,4.4741,4.3,4.3,9550,0
+OPHC.US,D,20220315,000000,4.28,4.4723,4.25,4.3,29718,0
+OPHC.US,D,20220316,000000,4.1336,4.4374,4.13,4.32,19424,0
+OPHC.US,D,20220317,000000,4.08,4.3599,4.08,4.3,33752,0
+OPHC.US,D,20220318,000000,4.18,4.29,4.16,4.29,17193,0
+OPHC.US,D,20220321,000000,4.3,4.3389,4.175,4.21,4879,0
+OPHC.US,D,20220322,000000,4.26,4.42,4.1,4.32,25524,0
+OPHC.US,D,20220323,000000,4.32,4.33,3.99,4.09,14792,0
+OPHC.US,D,20220324,000000,4.1,4.3,4.1,4.29,13050,0
+OPHC.US,D,20220325,000000,4.11,4.3,4.11,4.2,16673,0
+OPHC.US,D,20220328,000000,4.17,4.23,4.15,4.19,15085,0
+OPHC.US,D,20220329,000000,4.1938,4.24,3.97,4.07,93481,0
+OPHC.US,D,20220330,000000,4.08,4.1751,4.02,4.13,14110,0
+OPHC.US,D,20220331,000000,4.1883,4.21,4,4.21,16912,0
+OPHC.US,D,20220401,000000,4.1,4.18,4,4.08,19199,0
+OPHC.US,D,20220404,000000,4.045,4.07,4,4.04,10441,0
+OPHC.US,D,20220405,000000,4.03,4.08,4.02,4.0399,2623,0
+OPHC.US,D,20220406,000000,4,4.25,3.925,4.24,37861,0
+OPHC.US,D,20220407,000000,4.29,4.29,4.13,4.16,1562,0
+OPHC.US,D,20220408,000000,4.13,4.2651,4.045,4.19,29258,0
+OPHC.US,D,20220411,000000,4.05,4.27,4.05,4.135,21681,0
+OPHC.US,D,20220412,000000,4.0652,4.2,4.0652,4.2,28625,0
+OPHC.US,D,20220413,000000,4.16,4.24,4.1,4.2,3558,0
+OPHC.US,D,20220414,000000,4.2,4.3,4.2,4.22,12169,0
+OPHC.US,D,20220418,000000,4.29,4.3,4.1,4.22,11727,0
+OPHC.US,D,20220419,000000,4.04,4.1828,4.04,4.09,5504,0
+OPHC.US,D,20220420,000000,4.18,4.1801,4.12,4.1734,12701,0
+OPHC.US,D,20220421,000000,4.17,4.24,4.1,4.16,20494,0
+OPHC.US,D,20220422,000000,4.13,4.13,4.05,4.11,8769,0
+OPHC.US,D,20220425,000000,4.1,4.19,4.05,4.17,11793,0
+OPHC.US,D,20220426,000000,4.06,4.2298,4.04,4.06,32454,0
+OPHC.US,D,20220427,000000,4.1,4.2,3.97,4.09,15941,0
+OPHC.US,D,20220428,000000,3.99,4.11,3.9301,4.1,6328,0
+OPHC.US,D,20220429,000000,4.105,4.465,4.0514,4.1,93072,0
+OPHC.US,D,20220502,000000,4.1,4.3,4.1,4.22,29839,0
+OPHC.US,D,20220503,000000,4.29,4.35,4.22,4.22,15713,0
+OPHC.US,D,20220504,000000,4.2734,4.3481,4.26,4.275,18882,0
+OPHC.US,D,20220505,000000,4.23,4.37,4.23,4.3,14170,0
+OPHC.US,D,20220506,000000,4.3,4.31,4.3,4.3,830,0
+OPHC.US,D,20220509,000000,4.25,4.2914,4.1,4.15,15906,0
+OPHC.US,D,20220510,000000,4.15,4.37,4.15,4.1728,44839,0
+OPHC.US,D,20220511,000000,4.3052,4.3052,4.06,4.06,2788,0
+OPHC.US,D,20220512,000000,4.01,4.02,3.9319,3.9999,14362,0
+OPHC.US,D,20220513,000000,4,4.0586,3.75,4.03,28918,0
+OPHC.US,D,20220516,000000,4.08,4.18,3.91,4.1,53310,0
+OPHC.US,D,20220517,000000,4.0511,4.2,4.03,4.105,6191,0
+OPHC.US,D,20220518,000000,4.07,4.1285,4,4,24094,0
+OPHC.US,D,20220519,000000,4,4.102,3.952,3.952,4195,0
+OPHC.US,D,20220520,000000,4.055,4.0769,3.8,3.8,2513,0
+OPHC.US,D,20220523,000000,3.8,3.83,3.79,3.8027,6000,0
+OPHC.US,D,20220524,000000,4.0291,4.0291,3.81,3.81,3168,0
+OPHC.US,D,20220525,000000,3.8,3.83,3.8,3.83,1425,0
+OPHC.US,D,20220526,000000,3.8262,3.855,3.7501,3.7501,7633,0
+OPHC.US,D,20220527,000000,3.95,4.38,3.895,4.35,94727,0
+OPHC.US,D,20220531,000000,4.22,4.36,3.98,4.3,21415,0
+OPHC.US,D,20220601,000000,4.2,4.2,4.1787,4.19,1767,0
+OPHC.US,D,20220602,000000,4,4.35,4,4.35,10160,0
+OPHC.US,D,20220603,000000,4.1601,4.32,4.1601,4.32,1423,0
+OPHC.US,D,20220606,000000,4.31,4.31,4.165,4.23,2676,0
+OPHC.US,D,20220607,000000,4.23,4.45,4.2172,4.35,28692,0
+OPHC.US,D,20220608,000000,4.35,4.44,4.34,4.44,4320,0
+OPHC.US,D,20220609,000000,4.39,4.408,4.21,4.35,8845,0
+OPHC.US,D,20220610,000000,4.27,4.32,4.08,4.3,18466,0
+OPHC.US,D,20220613,000000,4,4.25,3.89,4.13,6187,0
+OPHC.US,D,20220614,000000,4.27,4.27,3.93,4.01,1462,0
+OPHC.US,D,20220615,000000,4.19,4.36,4.0147,4.11,57609,0
+OPHC.US,D,20220616,000000,4.19,4.2,4.0106,4.15,10232,0
+OPHC.US,D,20220617,000000,4.16,4.24,3.96,3.96,23183,0
+OPHC.US,D,20220621,000000,4.12,4.16,4.12,4.12,2811,0
+OPHC.US,D,20220622,000000,4.05,4.05,3.91,3.95,4596,0
+OPHC.US,D,20220623,000000,4.01,4.01,3.83,3.83,915,0
+OPHC.US,D,20220624,000000,4.02,4.02,3.9087,3.9087,703,0
+OPHC.US,D,20220627,000000,3.85,3.95,3.85,3.86,2949,0
+OPHC.US,D,20220628,000000,3.92,3.97,3.92,3.95,1413,0
+OPHC.US,D,20220629,000000,3.9499,3.9499,3.87,3.87,252,0
+OPHC.US,D,20220630,000000,3.9,4,3.875,4,6001,0
+OPHC.US,D,20220701,000000,3.93,4.01,3.87,3.88,704,0
+OPHC.US,D,20220705,000000,3.97,3.97,3.85,3.85,678,0
+OPHC.US,D,20220706,000000,3.82,3.9374,3.82,3.9374,784,0
+OPHC.US,D,20220707,000000,3.8601,3.995,3.86,3.995,1693,0
+OPHC.US,D,20220712,000000,3.98,3.98,3.98,3.98,127,0
+OPHC.US,D,20220714,000000,3.95,4,3.82,4,13968,0
+OPHC.US,D,20220715,000000,3.8801,3.923,3.88,3.88,2757,0
+OPHC.US,D,20220718,000000,3.99,3.99,3.8101,3.9375,1068,0
+OPHC.US,D,20220719,000000,3.85,3.86,3.46,3.5,86191,0
+OPHC.US,D,20220720,000000,3.59,3.7915,3.59,3.6156,8422,0
+OPHC.US,D,20220721,000000,3.79,3.79,3.33,3.42,75992,0
+OPHC.US,D,20220722,000000,3.48,3.6129,3.41,3.6129,8400,0
+OPHC.US,D,20220725,000000,3.61,3.665,3.61,3.665,4079,0
+OPHC.US,D,20220726,000000,3.58,3.7299,3.58,3.7299,2441,0
+OPHC.US,D,20220727,000000,3.69,3.73,3.69,3.71,1479,0
+OPHC.US,D,20220728,000000,3.7,3.78,3.7,3.73,1768,0
+OPHC.US,D,20220729,000000,3.715,3.81,3.7001,3.8,4836,0
+OPHC.US,D,20220801,000000,3.72,3.8,3.72,3.7999,993,0
+OPHC.US,D,20220802,000000,3.7889,3.88,3.77,3.77,15704,0
+OPHC.US,D,20220803,000000,3.81,3.81,3.755,3.81,1961,0
+OPHC.US,D,20220804,000000,3.8827,3.92,3.62,3.62,17132,0
+OPHC.US,D,20220805,000000,3.755,3.8,3.74,3.78,3619,0
+OPHC.US,D,20220808,000000,3.79,3.838,3.79,3.8373,14028,0
+OPHC.US,D,20220809,000000,3.71,4.15,3.71,4.07,34232,0
+OPHC.US,D,20220810,000000,4.22,4.33,4.08,4.17,41888,0
+OPHC.US,D,20220811,000000,4.1702,4.18,4.16,4.16,3392,0
+OPHC.US,D,20220812,000000,4.1601,4.19,4.15,4.19,4563,0
+OPHC.US,D,20220815,000000,4.25,4.2501,4.15,4.2,21632,0
+OPHC.US,D,20220816,000000,4.2999,4.38,4.21,4.21,15375,0
+OPHC.US,D,20220817,000000,4.3,4.3,4.3,4.3,764,0
+OPHC.US,D,20220818,000000,4.31,4.36,4.15,4.16,14398,0
+OPHC.US,D,20220819,000000,4.15,4.2,4.15,4.2,26023,0
+OPHC.US,D,20220822,000000,4.3499,4.3499,4.15,4.15,3384,0
+OPHC.US,D,20220823,000000,4.26,4.28,4.21,4.25,635,0
+OPHC.US,D,20220824,000000,4.22,4.45,4.2,4.45,15952,0
+OPHC.US,D,20220825,000000,4.2639,4.4373,4.16,4.2301,12268,0
+OPHC.US,D,20220826,000000,4.24,4.335,4.22,4.2869,8630,0
+OPHC.US,D,20220829,000000,4.21,4.35,4.21,4.35,4184,0
+OPHC.US,D,20220830,000000,4.2001,4.3,4.2,4.2,2661,0
+OPHC.US,D,20220831,000000,4.2,4.2001,4.15,4.15,19918,0
+OPHC.US,D,20220901,000000,4.15,4.1501,4.15,4.1501,6502,0
+OPHC.US,D,20220902,000000,4.18,4.25,4.15,4.16,19265,0
+OPHC.US,D,20220906,000000,4.26,4.26,3.995,3.995,33347,0
+OPHC.US,D,20220907,000000,4.2367,4.2367,4.1599,4.1599,1165,0
+OPHC.US,D,20220908,000000,4.07,4.1411,4.07,4.1,2301,0
+OPHC.US,D,20220909,000000,4.06,4.2,4.04,4.19,5130,0
+OPHC.US,D,20220912,000000,4.1,4.1103,4.03,4.04,10946,0
+OPHC.US,D,20220913,000000,4.0401,4.09,4.0401,4.09,2425,0
+OPHC.US,D,20220914,000000,4.125,4.125,4.03,4.03,4265,0
+OPHC.US,D,20220915,000000,4.1248,4.1248,4.03,4.05,2080,0
+OPHC.US,D,20220916,000000,4.03,4.0899,4.03,4.07,3690,0
+OPHC.US,D,20220919,000000,4.07,4.0701,4.07,4.07,1242,0
+OPHC.US,D,20220920,000000,4.09,4.09,4,4,2400,0
+OPHC.US,D,20220921,000000,3.94,3.9599,3.89,3.95,969,0
+OPHC.US,D,20220922,000000,3.86,3.955,3.84,3.95,2479,0
+OPHC.US,D,20220923,000000,4.05,4.15,3.97,4.15,79540,0
+OPHC.US,D,20220926,000000,4.18,4.18,4.095,4.11,3422,0
+OPHC.US,D,20220927,000000,4.12,4.12,4.04,4.1,4512,0
+OPHC.US,D,20220928,000000,4.16,4.172,4.0604,4.08,6920,0
+OPHC.US,D,20220929,000000,4.0477,4.13,4.03,4.07,1721,0
+OPHC.US,D,20220930,000000,4.16,4.185,4.07,4.07,4291,0
+OPHC.US,D,20221004,000000,4.11,4.11,4.11,4.11,530,0
+OPHC.US,D,20221005,000000,4.1799,4.1799,4.11,4.11,1508,0
+OPHC.US,D,20221006,000000,4.1734,4.1734,4.11,4.11,977,0
+OPHC.US,D,20221007,000000,4.11,4.175,4.11,4.13,4073,0
+OPHC.US,D,20221010,000000,4.13,4.13,4.11,4.11,1038,0
+OPHC.US,D,20221011,000000,4.17,4.17,4.12,4.12,655,0
+OPHC.US,D,20221012,000000,4.12,4.15,4.12,4.15,640,0
+OPHC.US,D,20221014,000000,4.13,4.2899,4.13,4.2899,1316,0
+OPHC.US,D,20221017,000000,4.18,4.2,4.16,4.17,3767,0
+OPHC.US,D,20221018,000000,4.12,4.235,4.12,4.235,1483,0
+OPHC.US,D,20221019,000000,4.15,4.16,4.15,4.16,772,0
+OPHC.US,D,20221020,000000,4.1668,4.1668,4.1668,4.1668,586,0
+OPHC.US,D,20221024,000000,4.205,4.205,4.19,4.19,2793,0
+OPHC.US,D,20221025,000000,4.17,4.42,4.17,4.39,7391,0
+OPHC.US,D,20221026,000000,4.32,4.39,4.2907,4.38,5142,0
+OPHC.US,D,20221027,000000,4.44,4.49,4.33,4.35,9740,0
+OPHC.US,D,20221028,000000,4.27,4.4,4.27,4.28,1145,0
+OPHC.US,D,20221031,000000,4.39,4.5,4.2501,4.26,7551,0
+OPHC.US,D,20221101,000000,4.38,4.5,4.28,4.4999,17914,0
+OPHC.US,D,20221102,000000,4.5,4.5072,4.3536,4.445,15327,0
+OPHC.US,D,20221103,000000,4.48,4.6,4.48,4.55,20557,0
+OPHC.US,D,20221104,000000,4.55,4.6,4.55,4.58,10727,0
+OPHC.US,D,20221107,000000,4.5501,4.5501,4.525,4.525,3808,0
+OPHC.US,D,20221108,000000,4.5001,4.5139,4.5001,4.5052,843,0
+OPHC.US,D,20221109,000000,4.53,4.53,4.5,4.51,3889,0
+OPHC.US,D,20221110,000000,4.6,4.66,4.51,4.56,41962,0
+OPHC.US,D,20221111,000000,4.59,4.69,4.56,4.6851,10510,0
+OPHC.US,D,20221114,000000,4.66,4.66,4.4214,4.4214,66440,0
+OPHC.US,D,20221115,000000,4.56,4.67,4.35,4.535,15215,0
+OPHC.US,D,20221116,000000,4.65,4.8,4.65,4.7,50058,0
+OPHC.US,D,20221117,000000,4.65,4.7,4.56,4.56,5834,0
+OPHC.US,D,20221118,000000,4.6173,4.6173,4.6173,4.6173,140,0
+OPHC.US,D,20221121,000000,4.61,4.61,4.61,4.61,538,0
+OPHC.US,D,20221122,000000,4.54,4.63,4.51,4.51,586,0
+OPHC.US,D,20221123,000000,4.52,4.545,4.52,4.54,893,0
+OPHC.US,D,20221125,000000,4.5,4.5,4.5,4.5,226,0
+OPHC.US,D,20221128,000000,4.5,4.53,4.5,4.53,456,0
+OPHC.US,D,20221129,000000,4.5,4.5999,4.41,4.41,3774,0
+OPHC.US,D,20221130,000000,4.33,4.45,4.33,4.45,604,0
+OPHC.US,D,20221201,000000,4.38,4.49,4.35,4.35,1543,0
+OPHC.US,D,20221202,000000,4.3676,4.3676,4.36,4.36,531,0
+OPHC.US,D,20221205,000000,4.3799,4.38,4.33,4.345,6496,0
+OPHC.US,D,20221206,000000,4.33,4.38,4.33,4.38,1005,0
+OPHC.US,D,20221207,000000,4.37,4.38,4.3239,4.35,2882,0
+OPHC.US,D,20221208,000000,4.3734,4.45,4.3734,4.45,14075,0
+OPHC.US,D,20221209,000000,4.4,4.45,4.36,4.44,6895,0
+OPHC.US,D,20221212,000000,4.37,4.38,4.35,4.38,1606,0
+OPHC.US,D,20221213,000000,4.44,4.44,4.25,4.337,5055,0
+OPHC.US,D,20221214,000000,4.43,4.43,4.23,4.23,9339,0
+OPHC.US,D,20221215,000000,4.23,4.23,4.05,4.05,28771,0
+OPHC.US,D,20221216,000000,4.05,4.19,3.92,3.92,44325,0
+OPHC.US,D,20221219,000000,4,4.0162,3.91,3.91,13629,0
+OPHC.US,D,20221220,000000,4.03,4.03,3.91,3.91,5917,0
+OPHC.US,D,20221221,000000,3.9077,3.95,3.9077,3.95,1361,0
+OPHC.US,D,20221223,000000,4.2193,4.2193,4.2193,4.2193,642,0
+OPHC.US,D,20221227,000000,4.3703,4.3703,3.98,3.98,2669,0
+OPHC.US,D,20221228,000000,4.18,4.2,3.96,3.96,2219,0
+OPHC.US,D,20221229,000000,4.32,4.32,4.19,4.19,547,0
+OPHC.US,D,20221230,000000,3.86,4.2488,3.83,4.09,4643,0
+OPHC.US,D,20230103,000000,4.08,4.08,4.08,4.08,627,0
+OPHC.US,D,20230104,000000,4.25,4.25,4.12,4.23,3120,0
+OPHC.US,D,20230105,000000,4.35,4.3829,4.32,4.32,2196,0
+OPHC.US,D,20230106,000000,4.32,4.32,4.145,4.2408,10535,0
+OPHC.US,D,20230109,000000,4.24,4.24,4.1,4.1099,2811,0
+OPHC.US,D,20230110,000000,4.2999,4.2999,4.16,4.16,1181,0
+OPHC.US,D,20230111,000000,4.1933,4.1933,4.1933,4.1933,565,0
+OPHC.US,D,20230112,000000,4.15,4.15,4.15,4.15,296,0
+OPHC.US,D,20230113,000000,4.1501,4.1501,4.15,4.15,4833,0
+OPHC.US,D,20230117,000000,4.19,4.19,4.11,4.1101,2869,0
+OPHC.US,D,20230118,000000,4.2101,4.2899,4.1395,4.1395,1499,0
+OPHC.US,D,20230123,000000,4.2,4.2899,4.2,4.24,1096,0
+OPHC.US,D,20230124,000000,4.3,4.3,4.2,4.24,6304,0
+OPHC.US,D,20230125,000000,4.11,4.12,4.1,4.12,2537,0
+OPHC.US,D,20230126,000000,4.12,4.12,4.1,4.12,3366,0
+OPHC.US,D,20230127,000000,4.2579,4.2579,4.1,4.1,2682,0
+OPHC.US,D,20230130,000000,4.11,4.1807,4.11,4.13,2015,0
+OPHC.US,D,20230131,000000,4.21,4.21,4.13,4.13,1399,0
+OPHC.US,D,20230201,000000,4.13,4.15,4.13,4.13,1182,0
+OPHC.US,D,20230202,000000,4.115,4.13,4.1,4.115,6086,0
+OPHC.US,D,20230203,000000,4.13,4.1799,4.1134,4.12,4442,0
+OPHC.US,D,20230206,000000,4.15,4.15,4.1,4.1,3436,0
+OPHC.US,D,20230207,000000,4.0797,4.08,4.04,4.05,6447,0
+OPHC.US,D,20230208,000000,4,4,3.92,4,7864,0
+OPHC.US,D,20230209,000000,4.09,4.18,3.93,3.93,2692,0
+OPHC.US,D,20230210,000000,3.92,4.05,3.9,3.9,2450,0
+OPHC.US,D,20230213,000000,3.91,4.045,3.85,3.85,2402,0
+OPHC.US,D,20230214,000000,3.985,4,3.86,3.86,3510,0
+OPHC.US,D,20230215,000000,3.91,3.91,3.83,3.83,905,0
+OPHC.US,D,20230216,000000,3.83,3.92,3.83,3.92,1963,0
+OPHC.US,D,20230217,000000,4.04,4.07,3.82,3.95,5110,0
+OPHC.US,D,20230221,000000,3.85,4.0501,3.85,3.955,2159,0
+OPHC.US,D,20230222,000000,3.93,3.93,3.82,3.82,1588,0
+OPHC.US,D,20230223,000000,3.85,3.85,3.85,3.85,356,0
+OPHC.US,D,20230224,000000,3.85,3.9,3.81,3.85,820,0
+OPHC.US,D,20230227,000000,3.85,4,3.85,4,1504,0
+OPHC.US,D,20230228,000000,4,4,3.86,3.955,2649,0
+OPHC.US,D,20230301,000000,3.91,3.94,3.85,3.85,3467,0
+OPHC.US,D,20230302,000000,3.88,3.91,3.85,3.85,1266,0
+OPHC.US,D,20230303,000000,3.955,3.9592,3.85,3.9,2446,0
+OPHC.US,D,20230306,000000,3.91,4.04,3.81,3.87,7659,0
+OPHC.US,D,20230307,000000,3.9045,3.9045,3.81,3.81,1299,0
+OPHC.US,D,20230309,000000,3.85,3.8501,3.85,3.8501,872,0
+OPHC.US,D,20230310,000000,3.85,3.85,3.68,3.68,5841,0
+OPHC.US,D,20230313,000000,3.51,3.51,2.98,3.3,89853,0
+OPHC.US,D,20230314,000000,3.35,3.48,3.3499,3.35,18212,0
+OPHC.US,D,20230315,000000,3.27,3.34,3.01,3.21,39139,0
+OPHC.US,D,20230316,000000,3.2,3.33,3.15,3.26,56302,0
+OPHC.US,D,20230317,000000,3.2735,3.45,3.25,3.33,11490,0
+OPHC.US,D,20230320,000000,3.2,3.48,3.2,3.22,14536,0
+OPHC.US,D,20230321,000000,3.27,3.46,3.2401,3.3,4925,0
+OPHC.US,D,20230323,000000,3.36,3.388,3.36,3.388,403,0
+OPHC.US,D,20230324,000000,3.2,3.3,3.13,3.2882,11835,0
+OPHC.US,D,20230327,000000,3.25,3.27,3.25,3.25,3805,0
+OPHC.US,D,20230328,000000,3.25,3.3,3.18,3.21,2897,0
+OPHC.US,D,20230329,000000,3.18,3.3,3.18,3.21,17485,0
+OPHC.US,D,20230330,000000,3.23,3.23,3.21,3.2199,20120,0
+OPHC.US,D,20230331,000000,3.3,3.31,3.2999,3.31,2879,0
+OPHC.US,D,20230403,000000,3.25,3.25,3.2384,3.2486,3963,0
+OPHC.US,D,20230404,000000,3.275,3.275,3.229,3.25,5321,0
+OPHC.US,D,20230405,000000,3.3999,3.3999,2.94,3.25,13479,0
+OPHC.US,D,20230410,000000,3.3,3.32,3.3,3.32,3363,0
+OPHC.US,D,20230411,000000,3.2616,3.4,3.14,3.27,17438,0
+OPHC.US,D,20230412,000000,3.35,3.35,3.1101,3.25,2859,0
+OPHC.US,D,20230413,000000,3.325,3.36,3.25,3.25,1411,0
+OPHC.US,D,20230414,000000,3.3499,3.36,3.3,3.34,1281,0
+OPHC.US,D,20230418,000000,3.39,3.39,3.202,3.27,1758,0
+OPHC.US,D,20230419,000000,3.39,3.42,3.31,3.36,4912,0
+OPHC.US,D,20230420,000000,3.4299,3.4299,3.23,3.23,1841,0
+OPHC.US,D,20230421,000000,3.25,3.42,3.095,3.13,1954,0
+OPHC.US,D,20230424,000000,3.4299,3.4299,3.09,3.13,2109,0
+OPHC.US,D,20230425,000000,2.97,3.38,2.97,3.38,4361,0
+OPHC.US,D,20230426,000000,3.14,3.15,3.11,3.13,4016,0
+OPHC.US,D,20230427,000000,3.1,3.1,3.06,3.06,462,0
+OPHC.US,D,20230428,000000,3.06,3.06,2.98,3.01,7082,0
+OPHC.US,D,20230501,000000,3,3.38,3,3.12,6015,0
+OPHC.US,D,20230502,000000,3.2458,3.2458,3,3,7318,0
+OPHC.US,D,20230503,000000,3.01,3.01,3.01,3.01,897,0
+OPHC.US,D,20230504,000000,3.0001,3.0001,3,3,1104,0
+OPHC.US,D,20230505,000000,3,3,3,3,917,0
+OPHC.US,D,20230508,000000,3.01,3.15,3.01,3.15,1280,0
+OPHC.US,D,20230509,000000,3.08,3.24,3.0251,3.24,1584,0
+OPHC.US,D,20230510,000000,3.0967,3.0967,3.01,3.085,1626,0
+OPHC.US,D,20230511,000000,3.1,3.1,3.1,3.1,597,0
+OPHC.US,D,20230512,000000,3.01,3.01,2.96,2.96,50872,0
+OPHC.US,D,20230515,000000,2.78,2.8999,2.77,2.875,9044,0
+OPHC.US,D,20230516,000000,2.88,2.88,2.85,2.87,1830,0
+OPHC.US,D,20230517,000000,2.88,2.9,2.8398,2.9,3475,0
+OPHC.US,D,20230518,000000,2.85,2.85,2.81,2.81,1815,0
+OPHC.US,D,20230519,000000,2.8999,2.8999,2.83,2.83,1991,0
+OPHC.US,D,20230522,000000,2.7701,2.8913,2.7701,2.85,2752,0
+OPHC.US,D,20230523,000000,2.8,2.91,2.8,2.9,4763,0
+OPHC.US,D,20230524,000000,2.9,2.9,2.85,2.85,1038,0
+OPHC.US,D,20230525,000000,2.8501,2.8512,2.8,2.8,1510,0
+OPHC.US,D,20230526,000000,2.8,2.9,2.8,2.9,14528,0
+OPHC.US,D,20230530,000000,2.82,2.83,2.8,2.82,4012,0
+OPHC.US,D,20230531,000000,2.82,2.9,2.8101,2.884,2874,0
+OPHC.US,D,20230601,000000,2.855,2.875,2.85,2.85,2549,0
+OPHC.US,D,20230602,000000,2.95,2.9897,2.93,2.94,3818,0
+OPHC.US,D,20230605,000000,3.05,3.05,2.91,2.91,8943,0
+OPHC.US,D,20230606,000000,2.96,3.05,2.96,2.995,7593,0
+OPHC.US,D,20230608,000000,3.29,3.34,3.2,3.23,2268,0
+OPHC.US,D,20230609,000000,3.36,3.36,3.32,3.32,765,0
+OPHC.US,D,20230612,000000,3.17,3.2,3.042,3.042,7388,0
+OPHC.US,D,20230613,000000,3.28,3.28,3.05,3.05,1973,0
+OPHC.US,D,20230614,000000,3.3,3.31,3.09,3.09,2006,0
+OPHC.US,D,20230615,000000,3.3,3.3,3.08,3.09,1517,0
+OPHC.US,D,20230616,000000,3.06,3.08,2.89,2.89,4209,0
+OPHC.US,D,20230620,000000,2.99,3.03,2.88,2.88,3977,0
+OPHC.US,D,20230621,000000,2.94,2.97,2.8601,2.9,8742,0
+OPHC.US,D,20230622,000000,2.94,2.9999,2.88,2.9999,1301,0
+OPHC.US,D,20230623,000000,2.87,2.98,2.86,2.96,1512,0
+OPHC.US,D,20230626,000000,2.98,2.98,2.925,2.925,1332,0
+OPHC.US,D,20230627,000000,3,3,3,3,393,0
+OPHC.US,D,20230628,000000,2.99,2.99,2.8655,2.87,3982,0
+OPHC.US,D,20230629,000000,2.964,2.992,2.84,2.9,7655,0
+OPHC.US,D,20230630,000000,2.8582,2.9507,2.8582,2.88,2207,0
+OPHC.US,D,20230703,000000,2.96,3.04,2.96,3,4422,0
+OPHC.US,D,20230705,000000,2.97,3,2.88,2.89,2866,0
+OPHC.US,D,20230706,000000,2.88,3.08,2.88,2.95,2067,0
+OPHC.US,D,20230707,000000,2.99,3.03,2.9,3.03,5969,0
+OPHC.US,D,20230710,000000,2.91,3.05,2.91,2.92,59946,0
+OPHC.US,D,20230711,000000,2.95,2.96,2.95,2.96,1057,0
+OPHC.US,D,20230712,000000,2.88,3.035,2.88,2.925,5173,0
+OPHC.US,D,20230713,000000,2.92,3.0499,2.92,2.99,3251,0
+OPHC.US,D,20230714,000000,2.95,2.95,2.9,2.9,10088,0
+OPHC.US,D,20230717,000000,2.9135,3.04,2.9,2.9,6783,0
+OPHC.US,D,20230718,000000,2.8901,3,2.8901,3,5023,0
+OPHC.US,D,20230719,000000,2.991,3.05,2.9549,3.05,8802,0
+OPHC.US,D,20230720,000000,2.992,3.05,2.98,3.05,6132,0
+OPHC.US,D,20230721,000000,2.9572,3,2.9572,3,3658,0
+OPHC.US,D,20230725,000000,2.96,2.96,2.95,2.95,815,0
+OPHC.US,D,20230726,000000,3,3.05,2.952,3.05,489,0
+OPHC.US,D,20230727,000000,3,3.15,3,3.15,6125,0
+OPHC.US,D,20230728,000000,3,3.04,2.975,3.04,11044,0
+OPHC.US,D,20230731,000000,3.0399,3.1638,3.0399,3.15,3283,0
+OPHC.US,D,20230801,000000,2.9501,3.1899,2.9501,3.18,3989,0
+OPHC.US,D,20230802,000000,3.17,3.17,3.17,3.17,359,0
+OPHC.US,D,20230803,000000,3.15,3.165,3.12,3.13,28943,0
+OPHC.US,D,20230804,000000,3.15,3.15,3.15,3.15,339,0
+OPHC.US,D,20230807,000000,3.01,3.01,2.96,2.96,4258,0
+OPHC.US,D,20230808,000000,3,3.06,2.88,2.88,5299,0
+OPHC.US,D,20230809,000000,2.9999,3,2.88,2.91,7440,0
+OPHC.US,D,20230810,000000,3,3.05,2.9883,3,35620,0
+OPHC.US,D,20230811,000000,3,3,2.9999,3,17112,0
+OPHC.US,D,20230814,000000,2.9999,3,2.94,3,5867,0
+OPHC.US,D,20230815,000000,3,3,2.95,3,5936,0
+OPHC.US,D,20230816,000000,2.9918,3.1,2.9054,3.1,1345,0
+OPHC.US,D,20230817,000000,3.04,3.1,2.9701,3.1,2979,0
+OPHC.US,D,20230818,000000,2.9,3.15,2.85,3.12,15970,0
+OPHC.US,D,20230821,000000,3.12,3.18,3.12,3.16,3676,0
+OPHC.US,D,20230822,000000,3.12,3.18,3.12,3.18,2695,0
+OPHC.US,D,20230823,000000,3.1,3.18,2.98,3.18,8235,0
+OPHC.US,D,20230824,000000,3.17,3.18,3.15,3.18,1548,0
+OPHC.US,D,20230825,000000,3.18,3.18,3.15,3.1515,4778,0
+OPHC.US,D,20230828,000000,3.19,3.19,3.18,3.19,3075,0
+OPHC.US,D,20230829,000000,3.12,3.27,3.12,3.2,9005,0
+OPHC.US,D,20230830,000000,3.12,3.26,3.09,3.2,2377,0
+OPHC.US,D,20230831,000000,3.2,3.2,3.11,3.11,1475,0
+OPHC.US,D,20230901,000000,3.1,3.2057,3.1,3.11,1787,0
+OPHC.US,D,20230905,000000,3.12,3.3012,3.1,3.2,4043,0
+OPHC.US,D,20230906,000000,3.215,3.27,3.1131,3.15,2074,0
+OPHC.US,D,20230907,000000,3.14,3.141,3.07,3.09,2953,0
+OPHC.US,D,20230908,000000,3.12,3.12,3.09,3.09,489,0
+OPHC.US,D,20230911,000000,3.09,3.1112,3.09,3.1112,752,0
+OPHC.US,D,20230912,000000,3.12,3.12,3.12,3.12,749,0
+OPHC.US,D,20230913,000000,3.175,3.18,3.05,3.18,6127,0
+OPHC.US,D,20230914,000000,3.17,3.25,3.06,3.25,2372,0
+OPHC.US,D,20230915,000000,3.08,3.32,3.08,3.17,2266,0
+OPHC.US,D,20230918,000000,3.1899,3.1899,3.05,3.05,2023,0
+OPHC.US,D,20230919,000000,3.05,3.0761,3.04,3.0761,4624,0
+OPHC.US,D,20230920,000000,3.1,3.18,3.04,3.04,2859,0
+OPHC.US,D,20230921,000000,3.05,3.2785,3.05,3.09,11779,0
+OPHC.US,D,20230922,000000,3.17,3.23,3.06,3.11,2212,0
+OPHC.US,D,20230925,000000,3.12,3.19,3.11,3.11,3370,0
+OPHC.US,D,20230926,000000,3.19,3.19,3.04,3.1899,57184,0
+OPHC.US,D,20230927,000000,3.05,3.19,3.049,3.17,36152,0
+OPHC.US,D,20230928,000000,3.17,3.19,3.17,3.17,15042,0
+OPHC.US,D,20230929,000000,3.17,3.1807,3.17,3.1807,3555,0
+OPHC.US,D,20231002,000000,3.11,3.19,3.11,3.19,5853,0
+OPHC.US,D,20231003,000000,3.1826,3.19,3.1826,3.19,1076,0
+OPHC.US,D,20231004,000000,3.2,3.2,3.1635,3.2,2877,0
+OPHC.US,D,20231005,000000,3.17,3.24,3.17,3.17,2150,0
+OPHC.US,D,20231006,000000,3.1701,3.2439,3.17,3.17,4418,0
+OPHC.US,D,20231009,000000,3.14,3.25,3.14,3.2,3178,0
+OPHC.US,D,20231010,000000,3.244,3.244,3.244,3.244,3444,0
+OPHC.US,D,20231011,000000,3.2498,3.2498,3.2,3.2,4207,0
+OPHC.US,D,20231012,000000,3.2101,3.2101,3.21,3.21,1151,0
+OPHC.US,D,20231013,000000,3.21,3.21,3.21,3.21,15295,0
+OPHC.US,D,20231016,000000,3.2441,3.255,3.2,3.21,26687,0
+OPHC.US,D,20231017,000000,3.211,3.3,3.21,3.21,4679,0
+OPHC.US,D,20231018,000000,3.21,3.21,3.21,3.21,530,0
+OPHC.US,D,20231019,000000,3.21,3.21,3.21,3.21,7079,0
+OPHC.US,D,20231020,000000,3.19,3.2,3.19,3.2,9000,0
+OPHC.US,D,20231023,000000,3.23,3.23,3.1915,3.2,1569,0
+OPHC.US,D,20231024,000000,3.16,3.2,3.16,3.2,2299,0
+OPHC.US,D,20231025,000000,3.16,3.16,3.16,3.16,193,0
+OPHC.US,D,20231026,000000,3.16,3.16,3.16,3.16,335,0
+OPHC.US,D,20231027,000000,3.195,3.2,3.16,3.16,31066,0
+OPHC.US,D,20231031,000000,3.16,3.16,3.16,3.16,10009,0
+OPHC.US,D,20231101,000000,3.18,3.24,3.12,3.1275,4697,0
+OPHC.US,D,20231102,000000,3.13,3.15,3.13,3.15,1174,0
+OPHC.US,D,20231103,000000,3.17,3.17,3.15,3.15,10761,0
+OPHC.US,D,20231106,000000,3.15,3.15,3.15,3.15,3916,0
+OPHC.US,D,20231107,000000,3.15,3.15,3.15,3.15,325,0
+OPHC.US,D,20231108,000000,3.16,3.16,3.16,3.16,500,0
+OPHC.US,D,20231109,000000,3.16,3.1619,3.16,3.1619,7439,0
+OPHC.US,D,20231110,000000,3.31,3.31,3.23,3.23,1955,0
+OPHC.US,D,20231113,000000,3.2,3.2,3.17,3.1701,16640,0
+OPHC.US,D,20231114,000000,3.17,3.3,3.17,3.3,94149,0
+OPHC.US,D,20231115,000000,3.27,3.3,3.27,3.3,1481,0
+OPHC.US,D,20231116,000000,3.27,3.3,3.27,3.3,1214,0
+OPHC.US,D,20231117,000000,3.29,3.3,3.23,3.3,1643,0
+OPHC.US,D,20231120,000000,3.29,3.29,3.26,3.29,2992,0
+OPHC.US,D,20231121,000000,3.23,3.23,3.17,3.18,19631,0
+OPHC.US,D,20231122,000000,3.25,3.29,3.21,3.27,28303,0
+OPHC.US,D,20231124,000000,3.27,3.28,3.27,3.27,8124,0
+OPHC.US,D,20231127,000000,3.2754,3.29,3.27,3.28,5723,0
+OPHC.US,D,20231128,000000,3.2801,3.33,3.2801,3.3,11150,0
+OPHC.US,D,20231129,000000,3.33,3.4394,3.33,3.35,22771,0
+OPHC.US,D,20231130,000000,3.43,3.45,3.35,3.39,1465,0
+OPHC.US,D,20231201,000000,3.4003,3.4599,3.4003,3.45,6499,0
+OPHC.US,D,20231204,000000,3.4591,3.46,3.4461,3.46,3011,0
+OPHC.US,D,20231205,000000,3.43,3.4502,3.424,3.4501,22291,0
+OPHC.US,D,20231206,000000,3.45,3.4501,3.45,3.4501,1372,0
+OPHC.US,D,20231207,000000,3.48,3.49,3.46,3.46,2306,0
+OPHC.US,D,20231208,000000,3.4899,3.53,3.47,3.52,6499,0
+OPHC.US,D,20231211,000000,3.52,3.57,3.52,3.57,1043,0
+OPHC.US,D,20231212,000000,3.52,3.52,3.52,3.52,759,0
+OPHC.US,D,20231213,000000,3.5201,3.63,3.52,3.57,5039,0
+OPHC.US,D,20231214,000000,3.6,3.65,3.6,3.64,17538,0
+OPHC.US,D,20231215,000000,3.68,3.97,3.645,3.96,43638,0
+OPHC.US,D,20231218,000000,3.7277,3.9782,3.68,3.83,5629,0
+OPHC.US,D,20231219,000000,3.94,3.94,3.7405,3.85,4880,0
+OPHC.US,D,20231220,000000,3.9,3.99,3.7801,3.99,4435,0
+OPHC.US,D,20231221,000000,3.9899,4,3.94,3.94,2015,0
+OPHC.US,D,20231222,000000,3.96,4.16,3.96,4.16,8900,0
+OPHC.US,D,20231226,000000,4.0201,4.15,4.0201,4.15,978,0
+OPHC.US,D,20231227,000000,4.0186,4.12,4.0186,4.1199,3604,0
+OPHC.US,D,20231228,000000,4.06,4.15,4.06,4.08,11160,0
+OPHC.US,D,20231229,000000,4.12,4.1897,4.12,4.1818,2816,0
+OPHC.US,D,20240102,000000,4.2,4.28,4.19,4.25,7145,0
+OPHC.US,D,20240103,000000,4.11,4.22,4.11,4.22,2432,0
+OPHC.US,D,20240104,000000,4.26,4.28,4.23,4.26,2647,0
+OPHC.US,D,20240105,000000,4.26,4.28,4.22,4.24,6601,0
+OPHC.US,D,20240108,000000,4.27,4.2799,4.215,4.255,8034,0
+OPHC.US,D,20240109,000000,4.28,4.29,4.1779,4.27,2846,0
+OPHC.US,D,20240110,000000,4.32,4.88,4.281,4.6,60539,0
+OPHC.US,D,20240111,000000,4.62,4.8,4.61,4.7,28359,0
+OPHC.US,D,20240112,000000,4.78,4.915,4.6501,4.7,20584,0
+OPHC.US,D,20240116,000000,4.79,4.9,4.62,4.71,26291,0
+OPHC.US,D,20240117,000000,4.81,4.81,4.64,4.64,13924,0
+OPHC.US,D,20240118,000000,4.6,4.64,4.6,4.64,1621,0
+OPHC.US,D,20240119,000000,4.56,4.629,4.56,4.5775,5046,0
+OPHC.US,D,20240122,000000,4.57,4.7305,4.57,4.57,4179,0
+OPHC.US,D,20240123,000000,4.675,4.75,4.62,4.62,8458,0
+OPHC.US,D,20240124,000000,4.61,4.65,4.61,4.625,2313,0
+OPHC.US,D,20240125,000000,4.695,4.7,4.53,4.6,6403,0
+OPHC.US,D,20240126,000000,4.48,4.64,4.41,4.64,1820,0
+OPHC.US,D,20240129,000000,4.655,4.6899,4.37,4.64,10626,0
+OPHC.US,D,20240130,000000,4.63,4.63,4.42,4.6,7067,0
+OPHC.US,D,20240131,000000,4.6,4.62,4.43,4.43,4632,0
+OPHC.US,D,20240201,000000,4.43,4.52,4.4,4.52,2161,0
+OPHC.US,D,20240202,000000,4.4401,4.61,4.44,4.61,1677,0
+OPHC.US,D,20240205,000000,4.5101,4.6,4.5101,4.6,8669,0
+OPHC.US,D,20240206,000000,4.5999,4.5999,4.17,4.17,8546,0
+OPHC.US,D,20240207,000000,4.06,4.21,3.9486,4.085,24946,0
+OPHC.US,D,20240208,000000,4.22,4.22,4.0204,4.03,3647,0
+OPHC.US,D,20240209,000000,4.01,4.1,3.91,4.1,6504,0
+OPHC.US,D,20240212,000000,3.89,4.23,3.89,4.12,4477,0
+OPHC.US,D,20240213,000000,4.12,4.12,4.12,4.12,1256,0
+OPHC.US,D,20240214,000000,4.13,4.13,4.05,4.12,5601,0
+OPHC.US,D,20240215,000000,4.11,4.12,4.05,4.0905,1818,0
+OPHC.US,D,20240216,000000,3.9,4.1566,3.9,4.1077,5205,0
+OPHC.US,D,20240220,000000,4.17,4.22,3.9,4.07,17988,0
+OPHC.US,D,20240221,000000,4.15,4.2499,4.07,4.249,4871,0
+OPHC.US,D,20240222,000000,4.24,4.29,4.2,4.2,3419,0
+OPHC.US,D,20240223,000000,4.1201,4.37,4.08,4.22,16328,0
+OPHC.US,D,20240226,000000,4.2,4.39,4.2,4.33,4134,0
+OPHC.US,D,20240227,000000,4.31,4.33,4.31,4.33,1979,0
+OPHC.US,D,20240228,000000,4.3,4.33,4.256,4.33,7590,0
+OPHC.US,D,20240229,000000,4.39,4.5,4.35,4.4,2913,0
+OPHC.US,D,20240301,000000,4.28,4.49,4.25,4.4,6361,0
+OPHC.US,D,20240304,000000,4.3189,4.4,4.3189,4.4,1362,0
+OPHC.US,D,20240305,000000,4.465,4.5,4.3637,4.48,1954,0
+OPHC.US,D,20240306,000000,4.5,4.54,4.3,4.4999,5907,0
+OPHC.US,D,20240307,000000,4.36,4.56,4.35,4.5,15054,0
+OPHC.US,D,20240308,000000,4.51,4.58,4.49,4.58,5301,0
+OPHC.US,D,20240311,000000,4.5,4.6,4.49,4.49,5923,0
+OPHC.US,D,20240312,000000,4.4901,4.525,4.46,4.46,3345,0
+OPHC.US,D,20240313,000000,4.5455,4.5455,4.27,4.27,6807,0
+OPHC.US,D,20240314,000000,4.27,4.3599,4.02,4.2,17002,0
+OPHC.US,D,20240315,000000,4.16,4.29,4.16,4.29,13709,0
+OPHC.US,D,20240318,000000,4.14,4.2884,4.1,4.11,7193,0
+OPHC.US,D,20240319,000000,4.16,4.255,4.0282,4.06,13927,0
+OPHC.US,D,20240320,000000,4.33,4.38,4.23,4.38,4974,0
+OPHC.US,D,20240321,000000,4.395,4.5067,4.35,4.4,7178,0
+OPHC.US,D,20240322,000000,4.17,4.37,4.17,4.3,10272,0
+OPHC.US,D,20240325,000000,4.21,4.22,4.21,4.22,1119,0
+OPHC.US,D,20240326,000000,4.34,4.34,4.34,4.34,1234,0
+OPHC.US,D,20240328,000000,4.39,4.3901,4.22,4.29,5100,0
+OPHC.US,D,20240401,000000,4.26,4.33,4.11,4.13,15260,0
+OPHC.US,D,20240402,000000,4.245,4.245,4.1,4.21,2964,0
+OPHC.US,D,20240403,000000,4.32,4.32,4.15,4.15,1456,0
+OPHC.US,D,20240404,000000,4.2041,4.24,4.11,4.24,5830,0
+OPHC.US,D,20240405,000000,4.13,4.18,4.11,4.11,1841,0
+OPHC.US,D,20240408,000000,4.12,4.12,4.06,4.07,7230,0
+OPHC.US,D,20240409,000000,4.1517,4.1517,4.11,4.11,1479,0
+OPHC.US,D,20240410,000000,4.11,4.1648,4.07,4.0701,11546,0
+OPHC.US,D,20240411,000000,4.16,4.25,4.16,4.2,3858,0
+OPHC.US,D,20240412,000000,4.1,4.26,4.1,4.26,5239,0
+OPHC.US,D,20240415,000000,4.2915,4.2969,4.0521,4.0521,6115,0
+OPHC.US,D,20240416,000000,4.2,4.2,4,4.01,34642,0
+OPHC.US,D,20240417,000000,4.1799,4.1799,4.1799,4.1799,1177,0
+OPHC.US,D,20240418,000000,4.01,4.245,4.01,4.18,19006,0
+OPHC.US,D,20240419,000000,4.2899,4.29,4.2,4.2,9633,0
+OPHC.US,D,20240422,000000,4.3,4.5,4.18,4.18,24486,0
+OPHC.US,D,20240424,000000,4.34,4.34,4.18,4.18,1359,0
+OPHC.US,D,20240426,000000,4.25,4.25,4.2499,4.2499,1361,0
+OPHC.US,D,20240429,000000,4.28,4.4,4.18,4.37,4017,0
+OPHC.US,D,20240430,000000,4.33,4.4,4.2,4.25,16580,0
+OPHC.US,D,20240501,000000,4.31,4.31,4.2,4.2,522,0
+OPHC.US,D,20240502,000000,4.18,4.355,4.18,4.31,8400,0
+OPHC.US,D,20240503,000000,4.325,4.4372,4.325,4.4372,426,0
+OPHC.US,D,20240506,000000,4.35,4.4,4.26,4.26,12289,0
+OPHC.US,D,20240507,000000,4.3643,4.3999,4.22,4.22,3865,0
+OPHC.US,D,20240508,000000,4.37,4.39,4.29,4.29,7148,0
+OPHC.US,D,20240509,000000,4.39,4.3933,4.3,4.3,2124,0
+OPHC.US,D,20240510,000000,4.35,4.35,4.3,4.3,865,0
+OPHC.US,D,20240513,000000,4.3999,4.4,4.325,4.33,12149,0
+OPHC.US,D,20240514,000000,4.39,4.4,4.335,4.335,12306,0
+OPHC.US,D,20240515,000000,4.3999,4.3999,4.3999,4.3999,447,0
+OPHC.US,D,20240516,000000,4.3999,4.4,4.29,4.3001,23261,0
+OPHC.US,D,20240517,000000,4.3999,4.4,4.27,4.34,7558,0
+OPHC.US,D,20240520,000000,4.39,4.4,4.3618,4.4,2177,0
+OPHC.US,D,20240521,000000,4.35,4.45,4.35,4.4,111786,0
+OPHC.US,D,20240522,000000,4.43,4.43,4.34,4.34,16196,0
+OPHC.US,D,20240523,000000,4.35,4.36,4.28,4.28,8004,0
+OPHC.US,D,20240524,000000,4.39,4.39,4.3,4.3,9127,0
+OPHC.US,D,20240528,000000,4.3,4.4,4.27,4.27,7093,0
+OPHC.US,D,20240529,000000,4.4,4.4,4.3001,4.38,8520,0
+OPHC.US,D,20240530,000000,4.44,4.5,4.32,4.32,7091,0
+OPHC.US,D,20240531,000000,4.35,4.5,4.35,4.5,2166,0
+OPHC.US,D,20240603,000000,4.59,4.6,4.45,4.49,60662,0
+OPHC.US,D,20240604,000000,4.52,4.6,4.4,4.5,16612,0
+OPHC.US,D,20240605,000000,4.5,4.5962,4.47,4.49,9358,0
+OPHC.US,D,20240606,000000,4.57,4.57,4.46,4.49,10791,0
+OPHC.US,D,20240610,000000,4.47,4.51,4.47,4.47,17339,0
+OPHC.US,D,20240611,000000,4.5,4.55,4.4606,4.55,13336,0
+OPHC.US,D,20240612,000000,4.5,4.6,4.49,4.49,11024,0
+OPHC.US,D,20240613,000000,4.49,4.5,4.49,4.5,2675,0
+OPHC.US,D,20240614,000000,4.5,4.5,4.4418,4.5,6151,0
+OPHC.US,D,20240617,000000,4.5,4.5,4.45,4.46,4836,0
+OPHC.US,D,20240618,000000,4.46,4.5,4.29,4.29,42843,0
+OPHC.US,D,20240620,000000,4.32,4.39,4.24,4.24,35806,0
+OPHC.US,D,20240621,000000,4.18,4.39,4.16,4.16,43185,0
+OPHC.US,D,20240624,000000,4.16,4.4,4.16,4.21,12019,0
+OPHC.US,D,20240625,000000,4.21,4.32,4.16,4.16,10204,0
+OPHC.US,D,20240626,000000,4.22,4.34,4.22,4.26,4782,0
+OPHC.US,D,20240627,000000,4.26,4.3,4.2015,4.3,16728,0
+OPHC.US,D,20240628,000000,4.22,4.3,4.17,4.3,18862,0
+OPHC.US,D,20240701,000000,4.3,4.3305,4.24,4.3,13262,0
+OPHC.US,D,20240702,000000,4.345,4.345,4.2122,4.27,7425,0
+OPHC.US,D,20240703,000000,4.33,4.355,4.33,4.35,3250,0
+OPHC.US,D,20240705,000000,4.31,4.35,4.27,4.34,24506,0
+OPHC.US,D,20240708,000000,4.25,4.35,4.25,4.35,43147,0
+OPHC.US,D,20240709,000000,4.26,4.27,4.26,4.27,1333,0
+OPHC.US,D,20240710,000000,4.34,4.41,4.27,4.35,3818,0
+OPHC.US,D,20240711,000000,4.36,4.41,4.36,4.38,31740,0
+OPHC.US,D,20240712,000000,4.39,4.4499,4.39,4.44,21802,0
+OPHC.US,D,20240715,000000,4.45,4.49,4.43,4.49,26415,0
+OPHC.US,D,20240716,000000,4.5,4.5,4.47,4.4798,16848,0
+OPHC.US,D,20240717,000000,4.47,4.48,4.43,4.47,12476,0
+OPHC.US,D,20240718,000000,4.45,4.47,4.45,4.46,3688,0
+OPHC.US,D,20240719,000000,4.4755,4.4755,4.33,4.37,34939,0
+OPHC.US,D,20240722,000000,4.47,4.48,4.31,4.43,5867,0
+OPHC.US,D,20240723,000000,4.4552,4.48,4.4552,4.475,4406,0
+OPHC.US,D,20240724,000000,4.48,4.48,4.395,4.44,3513,0
+OPHC.US,D,20240725,000000,4.455,4.48,4.4301,4.46,2121,0
+OPHC.US,D,20240726,000000,4.46,4.46,4.45,4.46,1234,0
+OPHC.US,D,20240729,000000,4.51,4.51,4.4551,4.4699,7418,0
+OPHC.US,D,20240730,000000,4.48,4.48,4.45,4.45,4664,0
+OPHC.US,D,20240731,000000,4.46,4.5,4.4201,4.46,5594,0
+OPHC.US,D,20240801,000000,4.5,4.5,4.42,4.48,10850,0
+OPHC.US,D,20240802,000000,4.45,4.5399,4.42,4.48,10642,0
+OPHC.US,D,20240805,000000,4.47,4.54,4.43,4.5,7453,0
+OPHC.US,D,20240806,000000,4.58,4.58,4.42,4.49,164403,0
+OPHC.US,D,20240807,000000,4.51,4.6,4.51,4.56,7557,0
+OPHC.US,D,20240808,000000,4.65,4.75,4.583,4.72,37689,0
+OPHC.US,D,20240809,000000,4.75,4.75,4.6605,4.73,20003,0
+OPHC.US,D,20240812,000000,4.65,4.74,4.512,4.62,18576,0
+OPHC.US,D,20240813,000000,4.675,4.72,4.67,4.72,3374,0
+OPHC.US,D,20240814,000000,4.53,4.72,4.45,4.63,11587,0
+OPHC.US,D,20240815,000000,4.68,4.72,4.64,4.69,11411,0
+OPHC.US,D,20240816,000000,4.7051,4.71,4.66,4.71,12221,0
+OPHC.US,D,20240819,000000,4.75,4.98,4.75,4.96,32700,0
+OPHC.US,D,20240820,000000,4.96,4.97,4.85,4.87,60156,0
+OPHC.US,D,20240821,000000,4.96,4.96,4.8,4.8,23319,0
+OPHC.US,D,20240822,000000,4.74,4.85,4.65,4.79,63821,0
+OPHC.US,D,20240823,000000,4.75,4.8999,4.75,4.83,50176,0
+OPHC.US,D,20240826,000000,4.83,4.83,4.6448,4.78,26134,0
+OPHC.US,D,20240827,000000,4.83,4.9,4.7,4.7,40419,0
+OPHC.US,D,20240828,000000,4.71,4.7799,4.56,4.67,21952,0
+OPHC.US,D,20240829,000000,4.73,4.73,4.64,4.655,19843,0
+OPHC.US,D,20240830,000000,4.61,4.6907,4.55,4.55,31201,0
+OPHC.US,D,20240903,000000,4.55,4.6,4.55,4.56,28161,0
+OPHC.US,D,20240904,000000,4.55,4.55,4.51,4.51,7644,0
+OPHC.US,D,20240905,000000,4.52,4.54,4.51,4.52,7480,0
+OPHC.US,D,20240906,000000,4.5367,4.55,4.46,4.51,13793,0
+OPHC.US,D,20240909,000000,4.54,4.5923,4.4703,4.53,17495,0
+OPHC.US,D,20240910,000000,4.52,4.55,4.51,4.51,8887,0
+OPHC.US,D,20240911,000000,4.535,4.61,4.525,4.56,22093,0
+OPHC.US,D,20240912,000000,4.56,4.6,4.55,4.56,22822,0
+OPHC.US,D,20240913,000000,4.6,4.6,4.56,4.58,29581,0
+OPHC.US,D,20240916,000000,4.65,4.65,4.51,4.55,52959,0
+OPHC.US,D,20240917,000000,4.57,4.6299,4.57,4.6,11341,0
+OPHC.US,D,20240918,000000,4.57,4.6133,4.53,4.53,12911,0
+OPHC.US,D,20240919,000000,4.53,4.6,4.53,4.6,5400,0
+OPHC.US,D,20240920,000000,4.565,4.63,4.53,4.61,92102,0
+OPHC.US,D,20240923,000000,4.68,4.68,4.56,4.65,57444,0
+OPHC.US,D,20240924,000000,4.63,4.65,4.58,4.59,20900,0
+OPHC.US,D,20240925,000000,4.625,4.625,4.52,4.565,20637,0
+OPHC.US,D,20240926,000000,4.59,4.59,4.53,4.56,10893,0
+OPHC.US,D,20240927,000000,4.56,4.59,4.53,4.59,10569,0
+OPHC.US,D,20240930,000000,4.55,4.5999,4.55,4.57,18524,0
+OPHC.US,D,20241001,000000,4.57,4.5917,4.55,4.55,9902,0
+OPHC.US,D,20241002,000000,4.53,4.5853,4.522,4.5853,1663,0
+OPHC.US,D,20241003,000000,4.6299,4.6299,4.52,4.52,2443,0
+OPHC.US,D,20241004,000000,4.6,4.6,4.5,4.5101,17529,0
+OPHC.US,D,20241007,000000,4.59,4.59,4.51,4.55,10680,0
+OPHC.US,D,20241008,000000,4.54,4.56,4.52,4.52,7566,0
+OPHC.US,D,20241009,000000,4.5248,4.55,4.523,4.539,2428,0
+OPHC.US,D,20241010,000000,4.58,4.58,4.5299,4.5299,1315,0
+OPHC.US,D,20241011,000000,4.5999,4.6,4.52,4.53,2762,0
+OPHC.US,D,20241014,000000,4.5639,4.59,4.53,4.53,10598,0
+OPHC.US,D,20241015,000000,4.56,4.591,4.53,4.56,17432,0
+OPHC.US,D,20241016,000000,4.56,4.65,4.55,4.56,42795,0
+OPHC.US,D,20241017,000000,4.56,4.56,4.5,4.5492,17202,0
+OPHC.US,D,20241018,000000,4.59,4.6,4.51,4.51,35321,0
+OPHC.US,D,20241021,000000,4.62,4.62,4.47,4.54,44825,0
+OPHC.US,D,20241022,000000,4.59,4.59,4.544,4.56,35749,0
+OPHC.US,D,20241023,000000,4.52,4.61,4.52,4.6,35204,0
+OPHC.US,D,20241024,000000,4.55,4.6,4.55,4.6,14683,0
+OPHC.US,D,20241025,000000,4.57,4.64,4.57,4.6,3445,0
+OPHC.US,D,20241028,000000,4.64,4.93,4.61,4.805,59459,0
+OPHC.US,D,20241029,000000,4.85,4.8502,4.76,4.79,9758,0
+OPHC.US,D,20241030,000000,4.755,4.8141,4.64,4.68,36016,0
+OPHC.US,D,20241031,000000,4.85,4.85,4.67,4.76,5711,0
+OPHC.US,D,20241101,000000,4.85,4.85,4.69,4.72,3401,0
+OPHC.US,D,20241104,000000,4.7358,4.85,4.7358,4.85,8436,0
+OPHC.US,D,20241105,000000,4.86,4.86,4.76,4.8,1347,0
+OPHC.US,D,20241106,000000,4.65,4.86,4.65,4.85,15064,0
+OPHC.US,D,20241107,000000,4.84,5.025,4.75,4.98,52229,0
+OPHC.US,D,20241108,000000,5.08,5.48,5.08,5.48,96985,0
+OPHC.US,D,20241111,000000,5.9,5.9,5.11,5.11,221135,0
+OPHC.US,D,20241112,000000,5.55,5.57,4.7,5.05,571019,0
+OPHC.US,D,20241113,000000,5.15,5.155,5,5.07,22227,0
+OPHC.US,D,20241114,000000,5.15,5.15,5,5.08,19037,0
+OPHC.US,D,20241115,000000,5.21,5.21,5.026,5.14,87651,0
+OPHC.US,D,20241118,000000,5.22,5.22,5.0528,5.1,65187,0
+OPHC.US,D,20241119,000000,5.08,5.15,5.07,5.07,34952,0
+OPHC.US,D,20241120,000000,5.06,5.06,4.75,4.96,534739,0
+OPHC.US,D,20241121,000000,4.87,4.9166,4.81,4.89,84679,0
+OPHC.US,D,20241122,000000,4.95,4.95,4.8171,4.83,163107,0
+OPHC.US,D,20241125,000000,4.83,4.92,4.82,4.85,35900,0
+OPHC.US,D,20241126,000000,4.9,4.9,4.7,4.76,267277,0
+OPHC.US,D,20241127,000000,4.8,4.8,4.72,4.73,30313,0
+OPHC.US,D,20241129,000000,4.73,4.78,4.725,4.77,16065,0
+OPHC.US,D,20241202,000000,4.92,5.06,4.7887,5.03,81223,0
+OPHC.US,D,20241203,000000,5.1045,5.1491,5,5.11,53536,0
+OPHC.US,D,20241204,000000,5.09,5.1,4.985,5.03,45538,0
+OPHC.US,D,20241205,000000,5.1,5.1,4.99,5.08,62988,0
+OPHC.US,D,20241206,000000,5.1,5.1,4.98,5,40346,0
+OPHC.US,D,20241209,000000,5,5.002,4.835,4.96,14884,0
+OPHC.US,D,20241210,000000,5,5.01,4.89,4.96,16814,0
+OPHC.US,D,20241211,000000,4.98,4.99,4.905,4.92,13785,0
+OPHC.US,D,20241212,000000,4.94,4.96,4.92,4.94,20182,0
+OPHC.US,D,20241213,000000,4.92,4.94,4.9,4.9,12323,0
+OPHC.US,D,20241216,000000,4.9,4.9038,4.82,4.82,22441,0
+OPHC.US,D,20241217,000000,4.82,5.04,4.82,4.99,163173,0
+OPHC.US,D,20241218,000000,5.02,5.02,4.86,4.86,41327,0
+OPHC.US,D,20241219,000000,4.91,4.91,4.67,4.72,36894,0
+OPHC.US,D,20241220,000000,4.72,4.72,4.665,4.71,18948,0
+OPHC.US,D,20241223,000000,4.78,4.875,4.72,4.73,103405,0
+OPHC.US,D,20241224,000000,4.79,4.81,4.7329,4.78,44496,0
+OPHC.US,D,20241226,000000,4.77,4.8102,4.76,4.76,29626,0
+OPHC.US,D,20241227,000000,4.75,4.8065,4.73,4.74,23845,0
+OPHC.US,D,20241230,000000,4.73,4.78,4.61,4.73,37436,0
+OPHC.US,D,20241231,000000,4.8,4.83,4.74,4.76,41403,0
+OPHC.US,D,20250102,000000,4.805,4.83,4.71,4.72,62185,0
+OPHC.US,D,20250103,000000,4.76,4.81,4.74,4.76,29025,0
+OPHC.US,D,20250106,000000,4.76,4.77,4.71,4.74,23345,0
+OPHC.US,D,20250107,000000,4.87,4.94,4.62,4.62,29599,0
+OPHC.US,D,20250108,000000,4.84,4.87,4.55,4.6,44275,0
+OPHC.US,D,20250110,000000,4.65,4.65,4.52,4.52,41168,0
+OPHC.US,D,20250113,000000,4.5,4.5184,4.46,4.49,28736,0
+OPHC.US,D,20250114,000000,4.53,4.58,4.5001,4.52,7810,0
+OPHC.US,D,20250115,000000,4.6194,4.65,4.58,4.61,17555,0
+OPHC.US,D,20250116,000000,4.74,4.77,4.66,4.685,15721,0
+OPHC.US,D,20250117,000000,4.78,4.78,4.6953,4.73,14577,0
+OPHC.US,D,20250121,000000,4.73,4.76,4.66,4.66,16284,0
+OPHC.US,D,20250122,000000,4.7,4.7,4.61,4.61,12758,0
+OPHC.US,D,20250123,000000,4.6,4.7,4.56,4.59,30031,0
+OPHC.US,D,20250124,000000,4.58,4.64,4.56,4.56,22334,0
+OPHC.US,D,20250127,000000,4.6,4.6499,4.5686,4.61,29349,0
+OPHC.US,D,20250128,000000,4.64,4.68,4.59,4.595,43004,0
+OPHC.US,D,20250129,000000,4.6199,4.64,4.59,4.59,15643,0
+OPHC.US,D,20250130,000000,4.63,4.64,4.59,4.59,8748,0
+OPHC.US,D,20250131,000000,4.6,4.615,4.55,4.56,27259,0
+OPHC.US,D,20250203,000000,4.55,4.7,4.55,4.57,60094,0
+OPHC.US,D,20250204,000000,4.5899,4.59,4.565,4.565,2064,0
+OPHC.US,D,20250205,000000,4.5855,4.62,4.58,4.61,28858,0
+OPHC.US,D,20250206,000000,4.61,4.63,4.57,4.6,45879,0
+OPHC.US,D,20250207,000000,4.62,4.6499,4.6,4.6,32683,0
+OPHC.US,D,20250210,000000,4.6,4.61,4.555,4.59,48397,0
+OPHC.US,D,20250211,000000,4.6,4.83,4.6,4.78,189136,0
+OPHC.US,D,20250212,000000,4.8111,4.85,4.68,4.72,28360,0
+OPHC.US,D,20250213,000000,4.78,4.82,4.73,4.75,6019,0
+OPHC.US,D,20250214,000000,4.7296,4.76,4.7133,4.725,17408,0
+OPHC.US,D,20250218,000000,4.78,4.8,4.72,4.73,44595,0
+OPHC.US,D,20250219,000000,4.73,4.78,4.66,4.74,22109,0
+OPHC.US,D,20250220,000000,4.78,4.78,4.5,4.5,141585,0
+OPHC.US,D,20250221,000000,4.6102,4.7,4.49,4.49,100917,0
+OPHC.US,D,20250224,000000,4.49,4.569,4.44,4.45,145309,0
+OPHC.US,D,20250225,000000,4.5,4.56,4.44,4.5,14377,0
+OPHC.US,D,20250226,000000,4.5399,4.6,4.4807,4.56,2998,0
+OPHC.US,D,20250227,000000,4.53,4.57,4.34,4.34,110337,0
+OPHC.US,D,20250228,000000,4.39,4.4,4.3361,4.4,11660,0
+OPHC.US,D,20250303,000000,4.3899,4.43,4.25,4.25,90172,0
+OPHC.US,D,20250304,000000,4.2508,4.3,4,4.25,68442,0
+OPHC.US,D,20250305,000000,4.32,4.32,4.25,4.25,10412,0
+OPHC.US,D,20250306,000000,4.328,4.33,4.25,4.28,6036,0
+OPHC.US,D,20250307,000000,4.31,4.37,4.31,4.35,18607,0
+OPHC.US,D,20250310,000000,4.37,4.44,4.35,4.36,11726,0
+OPHC.US,D,20250311,000000,4.32,4.41,4.24,4.24,30611,0
+OPHC.US,D,20250312,000000,4.35,4.35,4.21,4.32,10228,0
+OPHC.US,D,20250313,000000,4.44,4.44,4.37,4.43,7982,0
+OPHC.US,D,20250314,000000,4.45,4.46,4.26,4.26,65340,0
+OPHC.US,D,20250317,000000,4.25,4.31,4.25,4.25,13813,0
+OPHC.US,D,20250318,000000,4.3,4.32,4.27,4.28,4580,0
+OPHC.US,D,20250319,000000,4.3,4.37,4.25,4.25,26793,0
+OPHC.US,D,20250320,000000,4.34,4.34,4.22,4.22,24252,0
+OPHC.US,D,20250321,000000,4.2685,4.48,4.22,4.4,61792,0
+OPHC.US,D,20250324,000000,4.46,4.4606,4.27,4.27,62351,0
+OPHC.US,D,20250325,000000,4.4,4.41,4.17,4.17,59866,0
+OPHC.US,D,20250326,000000,4.1993,4.23,4.16,4.16,19524,0
+OPHC.US,D,20250327,000000,4.16,4.18,4.12,4.16,6712,0
+OPHC.US,D,20250328,000000,4.191,4.191,4.145,4.17,2403,0
+OPHC.US,D,20250331,000000,4.12,4.16,4.11,4.11,34023,0
+OPHC.US,D,20250401,000000,4.1,4.105,4.01,4.01,51896,0
+OPHC.US,D,20250402,000000,4.0664,4.11,4.02,4.03,11748,0
+OPHC.US,D,20250403,000000,4.03,4.04,3.81,3.94,56133,0
+OPHC.US,D,20250404,000000,3.94,4.01,3.81,3.81,10177,0
+OPHC.US,D,20250407,000000,3.8,3.8,3.53,3.61,98433,0
+OPHC.US,D,20250408,000000,3.97,3.98,3.75,3.77,25974,0
+OPHC.US,D,20250409,000000,3.77,3.93,3.68,3.89,15203,0
+OPHC.US,D,20250410,000000,3.86,3.86,3.7,3.72,17404,0
+OPHC.US,D,20250411,000000,3.75,3.79,3.74,3.79,8320,0
+OPHC.US,D,20250414,000000,3.81,3.83,3.76,3.81,14908,0
+OPHC.US,D,20250415,000000,3.8522,3.95,3.8165,3.9,4014,0
+OPHC.US,D,20250416,000000,3.9,3.99,3.825,3.97,16768,0
+OPHC.US,D,20250417,000000,3.93,4.05,3.93,4.04,3561,0
+OPHC.US,D,20250421,000000,4.055,4.055,3.9005,3.94,6518,0
+OPHC.US,D,20250422,000000,4,4.07,4,4.01,5553,0
+OPHC.US,D,20250423,000000,4.02,4.07,3.97,4.07,11415,0
+OPHC.US,D,20250424,000000,4.055,4.25,3.945,4.25,14399,0
+OPHC.US,D,20250425,000000,4.19,4.25,4.175,4.25,11629,0
+OPHC.US,D,20250428,000000,4.27,4.31,4.22,4.27,5744,0
+OPHC.US,D,20250429,000000,4.3093,4.31,4.22,4.31,5089,0
+OPHC.US,D,20250430,000000,4.28,4.42,4.28,4.33,5344,0
+OPHC.US,D,20250501,000000,4.31,4.43,4.29,4.386,4902,0
+OPHC.US,D,20250502,000000,4.47,4.515,4.2,4.4,131043,0
+OPHC.US,D,20250505,000000,4.435,4.44,4.35,4.44,20168,0
+OPHC.US,D,20250506,000000,4.4147,4.48,4.39,4.48,17205,0
+OPHC.US,D,20250507,000000,4.473,4.52,4.44,4.506,10006,0
+OPHC.US,D,20250508,000000,4.525,4.6,4.51,4.6,11221,0
+OPHC.US,D,20250509,000000,4.62,4.65,4.57,4.61,16969,0
+OPHC.US,D,20250512,000000,4.65,4.78,4.65,4.78,54927,0
+OPHC.US,D,20250513,000000,4.78,4.78,4.7,4.73,14631,0
+OPHC.US,D,20250514,000000,4.728,4.75,4.63,4.63,16912,0
+OPHC.US,D,20250515,000000,4.68,4.75,4.63,4.64,13319,0
+OPHC.US,D,20250516,000000,4.6103,4.65,4.5754,4.6,10765,0
+OPHC.US,D,20250519,000000,4.5,4.6,4.45,4.54,27711,0
+OPHC.US,D,20250520,000000,4.58,4.58,4.49,4.49,4490,0
+OPHC.US,D,20250521,000000,4.48,4.5175,4.38,4.38,7718,0
+OPHC.US,D,20250527,000000,4.4624,4.52,4.41,4.41,9482,0
+OPHC.US,D,20250528,000000,4.435,4.48,4.41,4.41,6075,0
+OPHC.US,D,20250530,000000,4.45,4.455,4.36,4.4,11252,0
+OPHC.US,D,20250602,000000,4.405,4.405,4.35,4.3999,20177,0
+OPHC.US,D,20250603,000000,4.36,4.45,4.36,4.36,9979,0
+OPHC.US,D,20250604,000000,4.36,4.38,4.36,4.36,4705,0
+OPHC.US,D,20250605,000000,4.36,4.4099,4.32,4.34,7532,0
+OPHC.US,D,20250606,000000,4.39,4.62,4.39,4.56,27829,0
+OPHC.US,D,20250609,000000,4.55,4.6,4.5,4.5639,13597,0
+OPHC.US,D,20250610,000000,4.5684,4.58,4.55,4.55,3208,0
+OPHC.US,D,20250611,000000,4.55,4.5622,4.51,4.55,1355,0
+OPHC.US,D,20250612,000000,4.55,4.55,4.55,4.55,5408,0
+OPHC.US,D,20250613,000000,4.5006,4.51,4.4,4.41,5232,0
+OPHC.US,D,20250616,000000,4.4,4.4495,4.36,4.36,20944,0
+OPHC.US,D,20250617,000000,4.4,4.415,4.37,4.41,5133,0
+OPHC.US,D,20250618,000000,4.41,4.42,4.39,4.4,3450,0
+OPHC.US,D,20250620,000000,4.41,4.4187,4.37,4.41,8858,0
+OPHC.US,D,20250623,000000,4.39,4.46,4.36,4.37,8199,0
+OPHC.US,D,20250624,000000,4.4381,4.4453,4.41,4.43,2713,0
+OPHC.US,D,20250626,000000,4.4105,4.45,4.4105,4.45,3264,0
+OPHC.US,D,20250627,000000,4.45,4.51,4.41,4.51,21111,0
+OPHC.US,D,20250630,000000,4.4933,4.51,4.465,4.47,2115,0
+OPHC.US,D,20250701,000000,4.45,4.62,4.42,4.49,8470,0
+OPHC.US,D,20250702,000000,4.5393,4.5393,4.4996,4.52,1129,0
+OPHC.US,D,20250703,000000,4.545,4.57,4.52,4.53,2912,0
+OPHC.US,D,20250707,000000,4.53,4.59,4.51,4.51,12532,0
+OPHC.US,D,20250708,000000,4.56,4.58,4.54,4.54,11954,0
+OPHC.US,D,20250709,000000,4.5532,4.59,4.55,4.576,9460,0
+OPHC.US,D,20250710,000000,4.59,4.59,4.55,4.59,2104,0
+OPHC.US,D,20250711,000000,4.575,4.575,4.56,4.5601,8524,0
+OPHC.US,D,20250714,000000,4.56,4.5783,4.5,4.5,13788,0
+OPHC.US,D,20250715,000000,4.4906,4.5499,4.4906,4.51,4212,0
+OPHC.US,D,20250716,000000,4.56,4.56,4.51,4.51,3796,0
+OPHC.US,D,20250717,000000,4.54,4.58,4.51,4.51,7394,0
+OPHC.US,D,20250718,000000,4.57,4.58,4.5211,4.54,5611,0
+OPHC.US,D,20250721,000000,4.5728,4.6,4.54,4.59,12282,0
+OPHC.US,D,20250722,000000,4.6,4.61,4.53,4.53,10192,0
+OPHC.US,D,20250723,000000,4.576,4.6,4.55,4.55,7162,0
+OPHC.US,D,20250724,000000,4.6,4.7,4.6,4.66,67545,0
+OPHC.US,D,20250725,000000,4.6862,4.69,4.605,4.605,4713,0
+OPHC.US,D,20250728,000000,4.56,4.615,4.56,4.58,121809,0
+OPHC.US,D,20250729,000000,4.6044,4.6044,4.59,4.6,1698,0
+OPHC.US,D,20250730,000000,4.6093,4.62,4.6,4.6,5042,0
+OPHC.US,D,20250731,000000,4.62,4.62,4.5,4.5,48452,0
+OPHC.US,D,20250801,000000,4.54,4.54,4.5,4.52,5434,0
+OPHC.US,D,20250804,000000,4.56,4.59,4.52,4.54,8990,0
+OPHC.US,D,20250805,000000,4.58,4.58,4.54,4.54,25141,0
+OPHC.US,D,20250806,000000,4.58,4.5834,4.55,4.55,8122,0
+OPHC.US,D,20250807,000000,4.57,4.58,4.05,4.05,157007,0
+OPHC.US,D,20250808,000000,4.2094,4.25,4.11,4.25,31463,0
+OPHC.US,D,20250811,000000,4.25,4.25,4.16,4.16,21951,0
+OPHC.US,D,20250812,000000,4.2,4.35,4.18,4.32,36811,0
+OPHC.US,D,20250813,000000,4.39,4.42,4.3,4.32,48866,0
+OPHC.US,D,20250814,000000,4.31,4.3211,4.25,4.27,8374,0
+OPHC.US,D,20250815,000000,4.305,4.31,4.29,4.29,12470,0
+OPHC.US,D,20250818,000000,4.33,4.34,4.26,4.26,25742,0
+OPHC.US,D,20250819,000000,4.3,4.3,4.25,4.25,5697,0
+OPHC.US,D,20250820,000000,4.25,4.25,4.21,4.24,7391,0
+OPHC.US,D,20250821,000000,4.26,4.279,4.22,4.22,10246,0
+OPHC.US,D,20250822,000000,4.2545,4.37,4.2545,4.36,12411,0
+OPHC.US,D,20250825,000000,4.369,4.39,4.32,4.39,11691,0
+OPHC.US,D,20250826,000000,4.37,4.42,4.3501,4.36,16247,0
+OPHC.US,D,20250827,000000,4.38,4.41,4.37,4.37,21328,0
+OPHC.US,D,20250828,000000,4.3995,4.3995,4.3,4.303,24411,0
+OPHC.US,D,20250829,000000,4.3404,4.3404,4.25,4.25,18454,0
+OPHC.US,D,20250902,000000,4.25,4.255,4.22,4.24,7972,0
+OPHC.US,D,20250903,000000,4.2524,4.2524,4.22,4.22,7432,0
+OPHC.US,D,20250904,000000,4.22,4.24,4.21,4.2285,4822,0
+OPHC.US,D,20250905,000000,4.22,4.23,4.22,4.23,1866,0
+OPHC.US,D,20250908,000000,4.25,4.28,4.21,4.25,3743,0
+OPHC.US,D,20250909,000000,4.2109,4.29,4.2109,4.265,10126,0
+OPHC.US,D,20250910,000000,4.27,4.32,4.27,4.305,2143,0
+OPHC.US,D,20250911,000000,4.277,4.29,4.25,4.25,3739,0
+OPHC.US,D,20250912,000000,4.25,4.3,4.25,4.25,3794,0
+OPHC.US,D,20250915,000000,4.25,4.25,4.17,4.19,21224,0
+OPHC.US,D,20250916,000000,4.17,4.1713,4.16,4.16,6444,0
+OPHC.US,D,20250917,000000,4.1557,4.16,4.11,4.11,16083,0
+OPHC.US,D,20250918,000000,4.1,4.13,4.1,4.13,9360,0
+OPHC.US,D,20250919,000000,4.14,4.22,4.123,4.21,53159,0
+OPHC.US,D,20250922,000000,4.25,4.3,4.22,4.27,13246,0
+OPHC.US,D,20250923,000000,4.3,4.305,4.22,4.22,12978,0
+OPHC.US,D,20250924,000000,4.2,4.22,4.121,4.1623,14607,0
+OPHC.US,D,20250925,000000,4.1605,4.17,4.12,4.12,3885,0
+OPHC.US,D,20250926,000000,4.13,4.17,4.12,4.17,20112,0
+OPHC.US,D,20250929,000000,4.18,4.18,4.1,4.14,14646,0
+OPHC.US,D,20250930,000000,4.14,4.14,4.1,4.1,5801,0
+OPHC.US,D,20251001,000000,4.11,4.11,4.07,4.08,5182,0
+OPHC.US,D,20251002,000000,4.08,4.08,4.06,4.06,7595,0
+OPHC.US,D,20251003,000000,4.1,4.3,4.06,4.19,32956,0
+OPHC.US,D,20251006,000000,4.2358,4.2358,4.13,4.16,3296,0
+OPHC.US,D,20251007,000000,4.2555,4.2555,4.15,4.15,6511,0
+OPHC.US,D,20251008,000000,4.16,4.2101,4.16,4.19,10938,0
+OPHC.US,D,20251009,000000,4.23,4.23,4.11,4.11,2611,0
+OPHC.US,D,20251010,000000,4.13,4.13,4.05,4.0502,6061,0
+OPHC.US,D,20251013,000000,4.08,4.08,3.97,3.97,7863,0
+OPHC.US,D,20251014,000000,3.96,4.0396,3.96,4.02,8518,0
+OPHC.US,D,20251015,000000,4.045,4.07,3.98,4.07,2488,0
+OPHC.US,D,20251016,000000,4.09,4.09,3.95,3.98,13504,0
+OPHC.US,D,20251017,000000,4,4,3.94,3.94,44407,0
+OPHC.US,D,20251020,000000,3.99,4.015,3.94,3.99,323891,0
+OPHC.US,D,20251021,000000,4.01,4.01,3.91,3.91,37069,0
+OPHC.US,D,20251022,000000,3.945,3.98,3.94,3.95,14826,0
+OPHC.US,D,20251023,000000,4,4.05,3.94,3.94,65463,0
+OPHC.US,D,20251024,000000,3.97,4.05,3.95,4.04,24533,0
+OPHC.US,D,20251027,000000,4.06,4.15,4.05,4.11,23047,0
+OPHC.US,D,20251028,000000,4.1,4.15,4.08,4.1,32793,0
+OPHC.US,D,20251029,000000,4.0968,4.1299,4.06,4.07,20502,0
+OPHC.US,D,20251030,000000,4.09,4.09,4.055,4.08,12803,0
+OPHC.US,D,20251031,000000,4.07,4.09,4.07,4.09,8814,0
+OPHC.US,D,20251103,000000,4.08,4.1,4.07,4.1,20640,0
+OPHC.US,D,20251104,000000,4.06,4.1,4.01,4.025,18329,0
+OPHC.US,D,20251105,000000,4.01,4.01,3.92,3.95,75667,0
+OPHC.US,D,20251106,000000,3.97,3.97,3.945,3.955,13229,0
+OPHC.US,D,20251107,000000,3.96,3.9923,3.94,3.9899,17252,0
+OPHC.US,D,20251110,000000,4.0072,4.0072,3.97,3.9984,4818,0
+OPHC.US,D,20251111,000000,4,4.08,4,4.08,6777,0
+OPHC.US,D,20251112,000000,4.07,4.15,4.07,4.13,6293,0
+OPHC.US,D,20251113,000000,4.15,4.17,4.06,4.105,26086,0
+OPHC.US,D,20251114,000000,4.1018,4.22,4.1,4.2,102680,0
+OPHC.US,D,20251117,000000,4.175,4.24,4.14,4.14,44609,0
+OPHC.US,D,20251118,000000,4.1401,4.2,4.14,4.15,18943,0
+OPHC.US,D,20251119,000000,4.15,4.15,4.105,4.15,9385,0
+OPHC.US,D,20251120,000000,4.165,4.165,4.12,4.12,16739,0
+OPHC.US,D,20251121,000000,4.13,4.17,4.125,4.14,19278,0
+OPHC.US,D,20251124,000000,4.16,4.19,4.13,4.155,8361,0
+OPHC.US,D,20251125,000000,4.17,4.21,4.17,4.17,35210,0
+OPHC.US,D,20251126,000000,4.17,4.21,4.17,4.18,45860,0
+OPHC.US,D,20251128,000000,4.22,4.22,4.15,4.15,26438,0
+OPHC.US,D,20251201,000000,4.18,4.18,4.13,4.16,17179,0
+OPHC.US,D,20251202,000000,4.16,4.17,4.1487,4.15,18733,0
+OPHC.US,D,20251203,000000,4.17,4.17,4.145,4.145,17376,0
+OPHC.US,D,20251204,000000,4.14,4.15,4.05,4.05,64633,0
+OPHC.US,D,20251205,000000,4.06,4.13,4.04,4.1,68719,0
+OPHC.US,D,20251208,000000,4.15,4.25,4.13,4.15,42124,0
+OPHC.US,D,20251209,000000,4.178,4.22,4.15,4.21,50379,0
+OPHC.US,D,20251210,000000,4.19,4.24,4.11,4.19,96218,0
+OPHC.US,D,20251211,000000,4.2278,4.32,4.205,4.32,56720,0
+OPHC.US,D,20251212,000000,4.32,4.3407,4.29,4.33,18060,0
+OPHC.US,D,20251215,000000,4.33,4.34,4.19,4.19,58546,0
+OPHC.US,D,20251216,000000,4.23,4.29,4.19,4.2,32065,0
+OPHC.US,D,20251217,000000,4.21,4.29,4.21,4.29,18857,0
+OPHC.US,D,20251218,000000,4.28,4.3,4.25,4.28,13957,0
+OPHC.US,D,20251219,000000,4.255,4.32,4.255,4.3,36572,0
+OPHC.US,D,20251222,000000,4.29,4.3,4.2206,4.25,30978,0
+OPHC.US,D,20251223,000000,4.282,4.282,4.2,4.215,21725,0
+OPHC.US,D,20251224,000000,4.225,4.25,4.2,4.2375,6200,0
+OPHC.US,D,20251226,000000,4.22,4.24,4.2,4.24,6516,0
+OPHC.US,D,20251229,000000,4.2414,4.27,4.19,4.27,24858,0
+OPHC.US,D,20251230,000000,4.271,4.28,4.23,4.23,6140,0
+OPHC.US,D,20251231,000000,4.26,4.2701,4.222,4.25,42093,0
+OPHC.US,D,20260102,000000,4.28,4.28,4.1959,4.24,23526,0
+OPHC.US,D,20260105,000000,4.1916,4.25,4.1916,4.25,16879,0
+OPHC.US,D,20260106,000000,4.245,4.26,4.21,4.24,11869,0
+OPHC.US,D,20260107,000000,4.26,4.28,4.252,4.26,9070,0
+OPHC.US,D,20260108,000000,4.28,4.33,4.28,4.33,19246,0
+OPHC.US,D,20260109,000000,4.35,4.36,4.25,4.36,26724,0
+OPHC.US,D,20260112,000000,4.3682,4.41,4.33,4.34,39503,0
+OPHC.US,D,20260113,000000,4.37,4.38,4.25,4.32,27464,0
+OPHC.US,D,20260114,000000,4.27,4.4001,4.27,4.4,65490,0
+OPHC.US,D,20260115,000000,4.385,4.78,4.36,4.77,153980,0
+OPHC.US,D,20260116,000000,4.75,4.78,4.6701,4.77,63921,0
+OPHC.US,D,20260120,000000,4.7682,4.79,4.75,4.75,27446,0
+OPHC.US,D,20260121,000000,4.75,4.79,4.75,4.79,15433,0
+OPHC.US,D,20260122,000000,4.76,4.79,4.75,4.77,18649,0
+OPHC.US,D,20260123,000000,4.79,4.79,4.772,4.79,2373,0
+OPHC.US,D,20260126,000000,4.7501,4.8,4.74,4.8,6202,0
+OPHC.US,D,20260127,000000,4.7701,4.81,4.7701,4.81,2985,0
+OPHC.US,D,20260128,000000,4.84,4.84,4.75,4.79,19242,0
+OPHC.US,D,20260129,000000,4.78,4.78,4.67,4.75,24301,0
+OPHC.US,D,20260130,000000,4.705,4.795,4.705,4.71,43365,0
+OPHC.US,D,20260202,000000,4.75,4.94,4.7,4.86,63392,0
+OPHC.US,D,20260203,000000,4.89,4.89,4.82,4.855,14250,0
+OPHC.US,D,20260204,000000,4.895,4.95,4.82,4.95,55947,0
+OPHC.US,D,20260205,000000,4.9589,4.98,4.8609,4.9,37122,0
+OPHC.US,D,20260206,000000,4.965,5.17,4.965,5.06,92543,0
+OPHC.US,D,20260209,000000,5.135,5.172,5.09,5.16,14898,0
+OPHC.US,D,20260210,000000,5.145,5.15,5.09,5.09,8088,0
+OPHC.US,D,20260211,000000,5.17,5.24,5.0832,5.24,19297,0
+OPHC.US,D,20260212,000000,5.19,5.24,5.11,5.19,23118,0
+OPHC.US,D,20260213,000000,5.17,5.2,5.14,5.2,20154,0
+OPHC.US,D,20260217,000000,5.245,5.59,5.16,5.35,63015,0
+OPHC.US,D,20260218,000000,5.395,5.4,5.25,5.27,43014,0
diff --git a/daily/us/nysemkt stocks/ostx.us.txt b/daily/us/nysemkt stocks/ostx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..08f550711b138d05e1d9055ee9fbfeaec171258f
--- /dev/null
+++ b/daily/us/nysemkt stocks/ostx.us.txt	
@@ -0,0 +1,386 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OSTX.US,D,20240801,000000,4,4,2.51,2.51,416500,0
+OSTX.US,D,20240802,000000,2.97,4.9,2.79,4,5138054,0
+OSTX.US,D,20240805,000000,3.67,4,2.51,2.85,316177,0
+OSTX.US,D,20240806,000000,3.24,3.345,2.88,3.345,276030,0
+OSTX.US,D,20240807,000000,3.65,3.65,3.12,3.35,114758,0
+OSTX.US,D,20240808,000000,3.42,3.42,3.05,3.1546,74103,0
+OSTX.US,D,20240809,000000,3.23,4.67,3.1,4.2201,451207,0
+OSTX.US,D,20240812,000000,4.25,4.25,3.6,3.61,166690,0
+OSTX.US,D,20240813,000000,3.47,4.09,2.56,3.2,270840,0
+OSTX.US,D,20240814,000000,3.49,3.8,2.892,3.16,234931,0
+OSTX.US,D,20240815,000000,3.1,3.64,3.1,3.54,218467,0
+OSTX.US,D,20240816,000000,3.46,3.64,3.2,3.48,90582,0
+OSTX.US,D,20240819,000000,3.51,4,3.33,3.99,131781,0
+OSTX.US,D,20240820,000000,4,4,3.7,3.88,92644,0
+OSTX.US,D,20240821,000000,3.95,4.35,3.76,4.04,117385,0
+OSTX.US,D,20240822,000000,4.19,4.2844,3.9573,4.02,96032,0
+OSTX.US,D,20240823,000000,4.07,4.29,3.9001,4.15,67243,0
+OSTX.US,D,20240826,000000,4.4,4.47,4.05,4.05,144435,0
+OSTX.US,D,20240827,000000,4.08,4.2,3.9,4.04,86920,0
+OSTX.US,D,20240828,000000,4.05,4.0801,3.64,3.64,133386,0
+OSTX.US,D,20240829,000000,3.8,3.9348,3.27,3.62,77014,0
+OSTX.US,D,20240830,000000,3.72,4.31,3.72,4.14,127846,0
+OSTX.US,D,20240903,000000,4.1,4.15,3.76,3.96,84413,0
+OSTX.US,D,20240904,000000,4.01,4.22,3.89,4.12,69381,0
+OSTX.US,D,20240905,000000,4.08,4.1364,3.88,4,24035,0
+OSTX.US,D,20240906,000000,4.02,4.18,3.9,4.18,37874,0
+OSTX.US,D,20240909,000000,4.18,4.18,4.0501,4.17,76992,0
+OSTX.US,D,20240910,000000,4.15,4.2,3.75,3.75,85561,0
+OSTX.US,D,20240911,000000,3.87,3.87,3.25,3.51,106974,0
+OSTX.US,D,20240912,000000,3.72,3.75,3.5,3.5,28811,0
+OSTX.US,D,20240913,000000,3.66,3.66,3.26,3.44,109596,0
+OSTX.US,D,20240916,000000,3.26,3.6,3.26,3.54,29571,0
+OSTX.US,D,20240917,000000,3.48,3.7,3.45,3.53,25843,0
+OSTX.US,D,20240918,000000,3.53,3.765,3.45,3.52,40322,0
+OSTX.US,D,20240919,000000,3.62,3.62,3.4501,3.55,24702,0
+OSTX.US,D,20240920,000000,3.5,3.6779,3.4541,3.48,83735,0
+OSTX.US,D,20240923,000000,3.51,3.6,3.21,3.21,31102,0
+OSTX.US,D,20240924,000000,3.21,3.4,3.03,3.28,31925,0
+OSTX.US,D,20240925,000000,3.23,3.238,2.86,2.95,101030,0
+OSTX.US,D,20240926,000000,2.99,3.121,2.91,2.96,87303,0
+OSTX.US,D,20240927,000000,2.95,3.05,2.775,2.8799,113226,0
+OSTX.US,D,20240930,000000,3,3.04,2.8,2.8,36039,0
+OSTX.US,D,20241001,000000,2.81,3.03,2.81,2.87,42037,0
+OSTX.US,D,20241002,000000,2.9,3.05,2.8023,2.91,33063,0
+OSTX.US,D,20241003,000000,2.89,3.7499,2.89,3.007,133932,0
+OSTX.US,D,20241004,000000,3.15,3.4,3.03,3.28,45213,0
+OSTX.US,D,20241007,000000,3.33,3.34,3.1,3.28,20772,0
+OSTX.US,D,20241008,000000,3.25,3.28,3.05,3.15,17838,0
+OSTX.US,D,20241009,000000,3.18,3.35,3.03,3.13,15951,0
+OSTX.US,D,20241010,000000,3.13,3.2499,2.95,3.07,20311,0
+OSTX.US,D,20241011,000000,3.01,3.07,2.95,3,11988,0
+OSTX.US,D,20241014,000000,3.02,3.24,3,3.01,11342,0
+OSTX.US,D,20241015,000000,2.93,3.1313,2.86,3.0184,16377,0
+OSTX.US,D,20241016,000000,2.8955,3.15,2.8955,3.14,47274,0
+OSTX.US,D,20241017,000000,3.14,3.15,3.02,3.02,9802,0
+OSTX.US,D,20241018,000000,3.03,3.13,3.017,3.017,9988,0
+OSTX.US,D,20241021,000000,3.08,3.13,2.99,2.99,23802,0
+OSTX.US,D,20241022,000000,2.96,3.1227,2.9205,3,21136,0
+OSTX.US,D,20241023,000000,3,3.0532,2.94,2.99,10749,0
+OSTX.US,D,20241024,000000,2.97,3.0587,2.91,2.91,20514,0
+OSTX.US,D,20241025,000000,2.98,3.0159,2.86,2.86,13189,0
+OSTX.US,D,20241028,000000,2.87,2.9872,2.87,2.91,15955,0
+OSTX.US,D,20241029,000000,2.92,2.9449,2.657,2.657,18437,0
+OSTX.US,D,20241030,000000,2.57,2.715,2.565,2.715,39716,0
+OSTX.US,D,20241031,000000,2.7913,2.83,2.62,2.62,17152,0
+OSTX.US,D,20241101,000000,2.74,2.8822,2.63,2.63,10348,0
+OSTX.US,D,20241104,000000,2.61,2.7305,2.61,2.65,10342,0
+OSTX.US,D,20241105,000000,2.655,2.706,2.6,2.62,13339,0
+OSTX.US,D,20241106,000000,2.71,2.78,2.6872,2.78,12826,0
+OSTX.US,D,20241107,000000,2.7654,2.85,2.7654,2.8087,5425,0
+OSTX.US,D,20241108,000000,2.87,2.9443,2.67,2.85,12453,0
+OSTX.US,D,20241111,000000,2.8787,2.88,2.55,2.68,12398,0
+OSTX.US,D,20241112,000000,2.8703,2.8703,2.6026,2.63,12927,0
+OSTX.US,D,20241113,000000,2.5,2.79,2.4971,2.52,57639,0
+OSTX.US,D,20241114,000000,2.7599,2.7599,2.14,2.2,42949,0
+OSTX.US,D,20241115,000000,2.5,2.5,2.1,2.2,22477,0
+OSTX.US,D,20241118,000000,2.2,2.34,2.06,2.06,26485,0
+OSTX.US,D,20241119,000000,2.17,2.18,1.58,1.77,67351,0
+OSTX.US,D,20241120,000000,1.79,1.84,1.665,1.7252,66704,0
+OSTX.US,D,20241121,000000,1.72,1.936,1.72,1.857,38527,0
+OSTX.US,D,20241122,000000,1.9974,2.0624,1.86,1.9519,20692,0
+OSTX.US,D,20241125,000000,2.041,2.06,1.82,2.05,27033,0
+OSTX.US,D,20241126,000000,2.01,2.06,1.9461,2,10775,0
+OSTX.US,D,20241127,000000,2.2566,2.2566,1.925,2.06,13418,0
+OSTX.US,D,20241129,000000,1.93,2.2,1.93,2.14,5916,0
+OSTX.US,D,20241202,000000,2.14,2.27,2.1,2.23,34084,0
+OSTX.US,D,20241203,000000,2.15,2.2271,2,2.0799,32147,0
+OSTX.US,D,20241204,000000,2.08,2.1831,1.92,1.96,41556,0
+OSTX.US,D,20241205,000000,2.05,2.05,1.85,1.86,16660,0
+OSTX.US,D,20241206,000000,1.83,2,1.8248,1.88,12381,0
+OSTX.US,D,20241209,000000,1.905,2.1899,1.8914,2.0775,17752,0
+OSTX.US,D,20241210,000000,2.24,2.69,2.155,2.5,100925,0
+OSTX.US,D,20241211,000000,2.49,3.74,2.49,3.67,286070,0
+OSTX.US,D,20241212,000000,3.78,4.77,3.1,4.46,243502,0
+OSTX.US,D,20241213,000000,4.2001,4.2926,2.755,3.02,348560,0
+OSTX.US,D,20241216,000000,3.1763,3.59,3.05,3.48,67905,0
+OSTX.US,D,20241217,000000,3.4999,6.48,3.26,4.71,670662,0
+OSTX.US,D,20241218,000000,4.56,4.99,4.04,4.09,166982,0
+OSTX.US,D,20241219,000000,4.17,4.51,3.8,3.91,27675,0
+OSTX.US,D,20241220,000000,3.91,4.2139,3.53,3.97,61577,0
+OSTX.US,D,20241223,000000,3.97,4.47,3.65,3.78,65584,0
+OSTX.US,D,20241224,000000,3.8744,4.4592,3.63,3.83,93044,0
+OSTX.US,D,20241226,000000,3.8967,5.55,3.73,5.105,110673,0
+OSTX.US,D,20241227,000000,5.59,5.59,4.41,5.16,61165,0
+OSTX.US,D,20241230,000000,5.17,5.93,4.38,4.7,76863,0
+OSTX.US,D,20241231,000000,4.79,4.9618,3.95,4.28,46439,0
+OSTX.US,D,20250102,000000,4.6,4.9315,4.01,4.18,64763,0
+OSTX.US,D,20250103,000000,4.385,4.525,4.07,4.26,54341,0
+OSTX.US,D,20250106,000000,4.44,5.01,4.25,4.76,67463,0
+OSTX.US,D,20250107,000000,5.0031,5.44,4.9,4.9,51120,0
+OSTX.US,D,20250108,000000,5.01,5.4999,5,5.12,47086,0
+OSTX.US,D,20250110,000000,5.0195,5.36,4.75,4.97,34995,0
+OSTX.US,D,20250113,000000,4.96,5.39,4.65,4.65,42270,0
+OSTX.US,D,20250114,000000,4.7,4.7,4,4.16,49520,0
+OSTX.US,D,20250115,000000,6.75,7,4.0701,4.36,19059205,0
+OSTX.US,D,20250116,000000,4.19,4.54,3.62,4.12,580057,0
+OSTX.US,D,20250117,000000,4.0002,4.09,2.42,2.95,1638265,0
+OSTX.US,D,20250121,000000,3.15,3.23,2.77,3.12,703222,0
+OSTX.US,D,20250122,000000,3.12,3.25,2.98,3.03,235227,0
+OSTX.US,D,20250123,000000,3.1,3.15,2.8862,2.92,167438,0
+OSTX.US,D,20250124,000000,2.89,3.07,2.66,2.69,295341,0
+OSTX.US,D,20250127,000000,2.69,2.7,2.4,2.5,149239,0
+OSTX.US,D,20250128,000000,2.5945,2.72,2.51,2.6,120946,0
+OSTX.US,D,20250129,000000,3.36,3.53,2.55,2.6,454070,0
+OSTX.US,D,20250130,000000,2.53,2.55,1.8,1.95,745081,0
+OSTX.US,D,20250131,000000,2.12,2.18,1.81,1.84,487815,0
+OSTX.US,D,20250203,000000,1.812,1.88,1.71,1.75,190423,0
+OSTX.US,D,20250204,000000,1.775,2.1699,1.73,1.93,533222,0
+OSTX.US,D,20250205,000000,1.99,2.37,1.93,2.1,447577,0
+OSTX.US,D,20250206,000000,2.17,2.19,1.94,1.94,188665,0
+OSTX.US,D,20250207,000000,2.0007,2.02,1.78,1.96,217581,0
+OSTX.US,D,20250210,000000,1.87,2,1.79,1.9,86116,0
+OSTX.US,D,20250211,000000,1.88,1.89,1.81,1.87,135805,0
+OSTX.US,D,20250212,000000,1.84,1.94,1.82,1.89,115666,0
+OSTX.US,D,20250213,000000,1.91,2,1.8469,1.99,86665,0
+OSTX.US,D,20250214,000000,2.782,2.98,2.16,2.23,38698636,0
+OSTX.US,D,20250218,000000,2.11,2.19,1.86,1.97,1007863,0
+OSTX.US,D,20250219,000000,1.9591,1.97,1.83,1.86,428169,0
+OSTX.US,D,20250220,000000,2.07,2.1,1.86,1.89,431123,0
+OSTX.US,D,20250221,000000,1.884,1.97,1.7,1.7,382793,0
+OSTX.US,D,20250224,000000,1.785,1.8,1.62,1.7,312826,0
+OSTX.US,D,20250225,000000,1.71,1.7394,1.56,1.66,391726,0
+OSTX.US,D,20250226,000000,1.5955,1.84,1.58,1.66,281655,0
+OSTX.US,D,20250227,000000,1.68,1.71,1.602,1.64,131308,0
+OSTX.US,D,20250228,000000,1.67,1.69,1.58,1.65,137623,0
+OSTX.US,D,20250303,000000,1.7088,1.73,1.41,1.44,313077,0
+OSTX.US,D,20250304,000000,1.47,1.55,1.415,1.51,178019,0
+OSTX.US,D,20250305,000000,1.54,1.71,1.5044,1.67,192899,0
+OSTX.US,D,20250306,000000,1.63,1.7799,1.63,1.68,107449,0
+OSTX.US,D,20250307,000000,1.64,1.7,1.51,1.6,244126,0
+OSTX.US,D,20250310,000000,1.61,1.62,1.52,1.62,75738,0
+OSTX.US,D,20250311,000000,1.59,1.67,1.54,1.61,105828,0
+OSTX.US,D,20250312,000000,1.58,1.72,1.57,1.68,95804,0
+OSTX.US,D,20250313,000000,1.71,1.71,1.5988,1.6,73349,0
+OSTX.US,D,20250314,000000,1.58,1.62,1.48,1.61,163831,0
+OSTX.US,D,20250317,000000,1.64,1.7,1.5781,1.63,77716,0
+OSTX.US,D,20250318,000000,1.58,1.62,1.5,1.6,108727,0
+OSTX.US,D,20250319,000000,1.5706,1.59,1.45,1.52,169840,0
+OSTX.US,D,20250320,000000,1.5,1.59,1.49,1.59,40374,0
+OSTX.US,D,20250321,000000,1.5405,1.73,1.54,1.73,123848,0
+OSTX.US,D,20250324,000000,1.7,1.73,1.63,1.68,93636,0
+OSTX.US,D,20250325,000000,1.64,1.65,1.59,1.59,65460,0
+OSTX.US,D,20250326,000000,1.65,1.68,1.57,1.63,66460,0
+OSTX.US,D,20250327,000000,1.62,1.65,1.58,1.62,92576,0
+OSTX.US,D,20250328,000000,1.615,1.65,1.54,1.62,66285,0
+OSTX.US,D,20250331,000000,1.54,1.66,1.49,1.54,47183,0
+OSTX.US,D,20250401,000000,1.485,1.51,1.33,1.33,108700,0
+OSTX.US,D,20250402,000000,1.38,1.56,1.38,1.51,130090,0
+OSTX.US,D,20250403,000000,1.46,1.7999,1.46,1.54,357739,0
+OSTX.US,D,20250404,000000,1.53,1.56,1.36,1.4,169351,0
+OSTX.US,D,20250407,000000,1.3794,1.46,1.36,1.43,132231,0
+OSTX.US,D,20250408,000000,1.48,1.5,1.26,1.31,148959,0
+OSTX.US,D,20250409,000000,1.34,1.4399,1.24,1.34,364234,0
+OSTX.US,D,20250410,000000,1.42,1.45,1.12,1.12,352443,0
+OSTX.US,D,20250411,000000,1.175,1.25,1.16,1.25,66341,0
+OSTX.US,D,20250414,000000,1.28,1.39,1.2701,1.31,104249,0
+OSTX.US,D,20250415,000000,1.35,1.46,1.33,1.44,106202,0
+OSTX.US,D,20250416,000000,1.44,1.59,1.42,1.57,279909,0
+OSTX.US,D,20250417,000000,1.5726,1.59,1.45,1.53,125948,0
+OSTX.US,D,20250421,000000,1.462,1.5,1.42,1.49,85927,0
+OSTX.US,D,20250422,000000,1.54,1.73,1.4,1.52,502649,0
+OSTX.US,D,20250423,000000,1.58,1.6,1.52,1.55,65438,0
+OSTX.US,D,20250424,000000,1.52,1.61,1.36,1.61,83971,0
+OSTX.US,D,20250425,000000,1.62,1.62,1.55,1.6,156954,0
+OSTX.US,D,20250428,000000,1.69,1.96,1.68,1.82,524845,0
+OSTX.US,D,20250429,000000,1.9053,2.14,1.9,2,719274,0
+OSTX.US,D,20250430,000000,1.97,2.1,1.8,2.03,329864,0
+OSTX.US,D,20250501,000000,2.08,2.13,1.93,1.93,366567,0
+OSTX.US,D,20250502,000000,2.0698,2.0698,1.86,2.04,242981,0
+OSTX.US,D,20250505,000000,2.1123,2.2895,2.07,2.2,496158,0
+OSTX.US,D,20250506,000000,2.165,2.49,2.06,2.34,394806,0
+OSTX.US,D,20250507,000000,2.4,2.41,1.69,1.84,1762256,0
+OSTX.US,D,20250508,000000,1.89,2.01,1.87,1.97,219904,0
+OSTX.US,D,20250509,000000,2.03,2.05,1.84,1.95,148043,0
+OSTX.US,D,20250512,000000,1.91,1.99,1.66,1.7,549219,0
+OSTX.US,D,20250513,000000,1.7,1.84,1.66,1.81,199325,0
+OSTX.US,D,20250514,000000,1.81,1.87,1.75,1.8,161331,0
+OSTX.US,D,20250515,000000,1.8144,1.82,1.59,1.66,234423,0
+OSTX.US,D,20250516,000000,1.67,1.75,1.6,1.64,364775,0
+OSTX.US,D,20250519,000000,1.65,1.68,1.54,1.59,246460,0
+OSTX.US,D,20250520,000000,1.5741,1.599,1.45,1.59,330173,0
+OSTX.US,D,20250521,000000,1.56,1.59,1.45,1.45,184130,0
+OSTX.US,D,20250527,000000,1.64,1.7,1.59,1.6,153527,0
+OSTX.US,D,20250528,000000,1.62,1.7,1.53,1.7,269007,0
+OSTX.US,D,20250530,000000,1.58,1.59,1.46,1.53,95194,0
+OSTX.US,D,20250602,000000,1.56,1.58,1.5,1.56,189290,0
+OSTX.US,D,20250603,000000,1.585,1.6326,1.52,1.59,225250,0
+OSTX.US,D,20250604,000000,1.6295,1.7,1.5501,1.66,245732,0
+OSTX.US,D,20250605,000000,1.66,1.7,1.55,1.63,122003,0
+OSTX.US,D,20250606,000000,1.6688,1.69,1.6,1.67,138475,0
+OSTX.US,D,20250609,000000,1.7,2.07,1.61,1.98,1099383,0
+OSTX.US,D,20250610,000000,1.93,1.97,1.8,1.96,1352255,0
+OSTX.US,D,20250611,000000,1.9201,1.9599,1.85,1.89,217763,0
+OSTX.US,D,20250612,000000,1.8502,1.93,1.81,1.84,124016,0
+OSTX.US,D,20250613,000000,1.7971,1.87,1.73,1.82,186589,0
+OSTX.US,D,20250616,000000,1.8556,1.91,1.81,1.9,223886,0
+OSTX.US,D,20250617,000000,1.8507,1.93,1.79,1.79,223809,0
+OSTX.US,D,20250618,000000,1.828,1.9,1.8,1.82,146158,0
+OSTX.US,D,20250620,000000,1.88,1.88,1.75,1.78,182317,0
+OSTX.US,D,20250623,000000,1.79,1.84,1.7,1.7,141858,0
+OSTX.US,D,20250624,000000,1.83,1.94,1.72,1.72,1133487,0
+OSTX.US,D,20250625,000000,1.77,1.88,1.7,1.76,162385,0
+OSTX.US,D,20250626,000000,1.78,1.8999,1.76,1.81,364739,0
+OSTX.US,D,20250627,000000,1.8999,1.9193,1.81,1.84,256891,0
+OSTX.US,D,20250630,000000,1.89,2.03,1.8501,1.88,640944,0
+OSTX.US,D,20250701,000000,1.9,1.9485,1.87,1.93,162948,0
+OSTX.US,D,20250702,000000,1.9246,1.95,1.8673,1.91,254363,0
+OSTX.US,D,20250703,000000,1.97,2.04,1.83,1.83,8014762,0
+OSTX.US,D,20250707,000000,1.83,1.84,1.67,1.73,714091,0
+OSTX.US,D,20250708,000000,1.75,1.75,1.55,1.62,494032,0
+OSTX.US,D,20250709,000000,1.6414,1.725,1.62,1.66,420154,0
+OSTX.US,D,20250710,000000,1.66,1.71,1.63,1.67,321007,0
+OSTX.US,D,20250711,000000,1.697,1.7,1.64,1.7,346767,0
+OSTX.US,D,20250714,000000,1.7,1.7,1.53,1.56,728367,0
+OSTX.US,D,20250715,000000,1.5964,1.62,1.56,1.58,197939,0
+OSTX.US,D,20250716,000000,1.58,1.68,1.56,1.68,294727,0
+OSTX.US,D,20250717,000000,1.6564,1.72,1.63,1.68,414417,0
+OSTX.US,D,20250718,000000,1.715,1.7799,1.62,1.64,349952,0
+OSTX.US,D,20250721,000000,1.6917,1.71,1.66,1.69,250896,0
+OSTX.US,D,20250722,000000,1.7383,1.85,1.72,1.82,363008,0
+OSTX.US,D,20250723,000000,1.9094,1.948,1.78,1.83,370376,0
+OSTX.US,D,20250724,000000,1.8553,1.8553,1.68,1.73,348520,0
+OSTX.US,D,20250725,000000,1.79,1.81,1.73,1.8,207103,0
+OSTX.US,D,20250728,000000,1.81,1.8299,1.7201,1.8,279897,0
+OSTX.US,D,20250729,000000,1.8,1.8499,1.7329,1.83,344615,0
+OSTX.US,D,20250730,000000,1.83,1.84,1.75,1.75,177770,0
+OSTX.US,D,20250731,000000,1.755,1.82,1.725,1.78,170261,0
+OSTX.US,D,20250801,000000,1.73,1.79,1.67,1.75,309736,0
+OSTX.US,D,20250804,000000,1.7575,1.77,1.67,1.73,232670,0
+OSTX.US,D,20250805,000000,1.7003,1.72,1.67,1.72,192416,0
+OSTX.US,D,20250806,000000,1.71,1.75,1.67,1.75,162577,0
+OSTX.US,D,20250807,000000,1.84,1.85,1.695,1.75,2902085,0
+OSTX.US,D,20250808,000000,1.75,1.785,1.68,1.73,416099,0
+OSTX.US,D,20250811,000000,1.75,1.78,1.67,1.67,206222,0
+OSTX.US,D,20250812,000000,1.7,1.78,1.67,1.78,326398,0
+OSTX.US,D,20250813,000000,1.81,1.8899,1.8,1.88,462220,0
+OSTX.US,D,20250814,000000,1.88,2.16,1.71,2.15,959146,0
+OSTX.US,D,20250815,000000,2.15,2.15,2.02,2.06,487223,0
+OSTX.US,D,20250818,000000,2.0977,2.2,2.04,2.18,533649,0
+OSTX.US,D,20250819,000000,2.23,2.23,1.96,2.15,824322,0
+OSTX.US,D,20250820,000000,2.1501,2.24,2.1,2.19,575776,0
+OSTX.US,D,20250821,000000,2.2154,2.54,2.2,2.4,1812056,0
+OSTX.US,D,20250822,000000,2.51,2.57,2.36,2.48,1086701,0
+OSTX.US,D,20250825,000000,2.4659,2.49,1.91,2.19,1200359,0
+OSTX.US,D,20250826,000000,2.14,2.3775,2.13,2.33,896341,0
+OSTX.US,D,20250827,000000,2.33,2.5,2.3,2.5,813687,0
+OSTX.US,D,20250828,000000,2.5,2.5365,2.26,2.26,848853,0
+OSTX.US,D,20250829,000000,2.28,2.4,2.1993,2.39,454032,0
+OSTX.US,D,20250902,000000,2.34,2.36,2.11,2.22,872567,0
+OSTX.US,D,20250903,000000,2.189,2.24,2.02,2.1,464886,0
+OSTX.US,D,20250904,000000,2.085,2.14,2.02,2.09,259699,0
+OSTX.US,D,20250905,000000,2.15,2.24,2.1,2.2,392466,0
+OSTX.US,D,20250908,000000,2.2188,2.33,2.19,2.24,419369,0
+OSTX.US,D,20250909,000000,2.19,2.285,2.16,2.19,290511,0
+OSTX.US,D,20250910,000000,2.1501,2.23,2.15,2.2,178363,0
+OSTX.US,D,20250911,000000,2.2151,2.35,2.19,2.31,347365,0
+OSTX.US,D,20250912,000000,2.31,2.322,2.21,2.25,297483,0
+OSTX.US,D,20250915,000000,2.26,2.32,2.2,2.2,325201,0
+OSTX.US,D,20250916,000000,2.2599,2.28,2.19,2.22,199049,0
+OSTX.US,D,20250917,000000,2.23,2.2545,2.16,2.2,232232,0
+OSTX.US,D,20250918,000000,2.188,2.22,2.05,2.21,291753,0
+OSTX.US,D,20250919,000000,2.22,2.25,2.12,2.12,1118119,0
+OSTX.US,D,20250922,000000,2.196,2.23,2.1101,2.21,306895,0
+OSTX.US,D,20250923,000000,2.225,2.24,2.14,2.22,349489,0
+OSTX.US,D,20250924,000000,2.22,2.25,2.16,2.24,242668,0
+OSTX.US,D,20250925,000000,2.19,2.23,2.05,2.11,729505,0
+OSTX.US,D,20250926,000000,2.095,2.11,2.01,2.05,404373,0
+OSTX.US,D,20250929,000000,2.09,2.13,2.01,2.01,326739,0
+OSTX.US,D,20250930,000000,2,2.04,1.87,1.96,706352,0
+OSTX.US,D,20251001,000000,1.9,2.066,1.88,2,367992,0
+OSTX.US,D,20251002,000000,2.04,2.0475,1.93,1.99,158472,0
+OSTX.US,D,20251003,000000,2.031,2.06,2,2.02,227981,0
+OSTX.US,D,20251006,000000,2.0869,2.13,2.03,2.07,331995,0
+OSTX.US,D,20251007,000000,2.12,2.1299,2,2.04,415128,0
+OSTX.US,D,20251008,000000,2.05,2.09,2.015,2.04,201730,0
+OSTX.US,D,20251009,000000,2.13,2.13,2,2.04,443129,0
+OSTX.US,D,20251010,000000,2.1,2.1,1.9541,1.99,1465259,0
+OSTX.US,D,20251013,000000,1.912,2.01,1.91,1.95,260339,0
+OSTX.US,D,20251014,000000,1.93,1.97,1.875,1.95,194172,0
+OSTX.US,D,20251015,000000,1.9487,1.965,1.9,1.95,217589,0
+OSTX.US,D,20251016,000000,1.9411,1.9457,1.83,1.85,276121,0
+OSTX.US,D,20251017,000000,1.91,1.928,1.74,1.85,733650,0
+OSTX.US,D,20251020,000000,1.87,1.88,1.79,1.83,259207,0
+OSTX.US,D,20251021,000000,1.82,1.82,1.74,1.8,254270,0
+OSTX.US,D,20251022,000000,1.79,1.95,1.76,1.83,690590,0
+OSTX.US,D,20251023,000000,1.856,1.86,1.8,1.81,201062,0
+OSTX.US,D,20251024,000000,1.84,1.92,1.81,1.89,294284,0
+OSTX.US,D,20251027,000000,1.9,1.97,1.86,1.96,456600,0
+OSTX.US,D,20251028,000000,1.965,1.9899,1.85,1.87,398300,0
+OSTX.US,D,20251029,000000,1.9,1.916,1.85,1.9,207941,0
+OSTX.US,D,20251030,000000,1.855,1.86,1.75,1.77,190617,0
+OSTX.US,D,20251031,000000,1.8156,1.86,1.78,1.86,183732,0
+OSTX.US,D,20251103,000000,1.89,1.893,1.78,1.87,276560,0
+OSTX.US,D,20251104,000000,1.85,1.85,1.78,1.78,234429,0
+OSTX.US,D,20251105,000000,1.81,1.82,1.76,1.8,201513,0
+OSTX.US,D,20251106,000000,1.7921,1.85,1.79,1.82,189780,0
+OSTX.US,D,20251107,000000,1.79,1.86,1.72,1.84,307677,0
+OSTX.US,D,20251110,000000,1.87,1.94,1.85,1.94,340644,0
+OSTX.US,D,20251111,000000,1.9,1.93,1.84,1.89,207296,0
+OSTX.US,D,20251112,000000,1.9,1.94,1.85,1.92,259323,0
+OSTX.US,D,20251113,000000,1.914,1.914,1.81,1.82,250993,0
+OSTX.US,D,20251114,000000,1.83,1.85,1.74,1.8,639133,0
+OSTX.US,D,20251117,000000,1.65,1.8199,1.62,1.71,356681,0
+OSTX.US,D,20251118,000000,1.735,1.75,1.67,1.73,173135,0
+OSTX.US,D,20251119,000000,1.692,1.7,1.6279,1.65,237727,0
+OSTX.US,D,20251120,000000,1.7,1.7,1.6,1.62,220452,0
+OSTX.US,D,20251121,000000,1.64,1.71,1.61,1.71,144217,0
+OSTX.US,D,20251124,000000,1.692,1.74,1.64,1.72,129728,0
+OSTX.US,D,20251125,000000,1.72,1.81,1.68,1.8,339856,0
+OSTX.US,D,20251126,000000,1.85,1.85,1.79,1.85,249184,0
+OSTX.US,D,20251128,000000,1.8458,1.86,1.77,1.79,63769,0
+OSTX.US,D,20251201,000000,1.79,1.79,1.71,1.71,199592,0
+OSTX.US,D,20251202,000000,1.7101,1.73,1.66,1.66,196867,0
+OSTX.US,D,20251203,000000,1.68,1.76,1.65,1.75,210501,0
+OSTX.US,D,20251204,000000,1.7948,1.82,1.75,1.82,194351,0
+OSTX.US,D,20251205,000000,1.8801,1.93,1.8,1.92,530414,0
+OSTX.US,D,20251208,000000,1.92,2,1.86,1.96,576778,0
+OSTX.US,D,20251209,000000,1.98,2,1.94,1.96,520823,0
+OSTX.US,D,20251210,000000,1.97,2.085,1.94,1.99,746866,0
+OSTX.US,D,20251211,000000,2.0057,2.075,1.96,2.03,517889,0
+OSTX.US,D,20251212,000000,1.96,1.99,1.7045,1.81,1329603,0
+OSTX.US,D,20251215,000000,1.835,1.835,1.649,1.67,840465,0
+OSTX.US,D,20251216,000000,1.69,1.71,1.61,1.62,445269,0
+OSTX.US,D,20251217,000000,1.6487,1.65,1.54,1.54,412923,0
+OSTX.US,D,20251218,000000,1.61,1.68,1.5965,1.6,328415,0
+OSTX.US,D,20251219,000000,1.61,1.62,1.485,1.54,588105,0
+OSTX.US,D,20251222,000000,1.6,1.69,1.5501,1.6,435329,0
+OSTX.US,D,20251223,000000,1.6782,1.6782,1.54,1.56,282405,0
+OSTX.US,D,20251224,000000,1.56,1.575,1.5,1.52,244581,0
+OSTX.US,D,20251226,000000,1.555,1.555,1.46,1.51,288525,0
+OSTX.US,D,20251229,000000,1.5377,1.5377,1.43,1.48,256723,0
+OSTX.US,D,20251230,000000,1.47,1.5,1.42,1.48,413708,0
+OSTX.US,D,20251231,000000,1.48,1.5,1.39,1.4,556877,0
+OSTX.US,D,20260102,000000,1.42,1.4294,1.31,1.34,477991,0
+OSTX.US,D,20260105,000000,1.51,1.52,1.4,1.44,366470,0
+OSTX.US,D,20260106,000000,1.46,1.5,1.44,1.48,189807,0
+OSTX.US,D,20260107,000000,1.5,1.585,1.48,1.53,646413,0
+OSTX.US,D,20260108,000000,1.55,1.636,1.5,1.54,880538,0
+OSTX.US,D,20260109,000000,1.55,1.625,1.52,1.55,891591,0
+OSTX.US,D,20260112,000000,1.53,1.55,1.42,1.44,1092560,0
+OSTX.US,D,20260113,000000,1.47,1.63,1.4201,1.54,1070478,0
+OSTX.US,D,20260114,000000,1.58,1.64,1.525,1.55,1657999,0
+OSTX.US,D,20260115,000000,1.62,1.62,1.41,1.46,2036885,0
+OSTX.US,D,20260116,000000,1.46,1.5,1.4247,1.46,425058,0
+OSTX.US,D,20260120,000000,1.45,1.515,1.41,1.5,932910,0
+OSTX.US,D,20260121,000000,1.53,1.538,1.48,1.5,424037,0
+OSTX.US,D,20260122,000000,1.5399,1.5399,1.45,1.47,641684,0
+OSTX.US,D,20260123,000000,1.47,1.5,1.44,1.47,301436,0
+OSTX.US,D,20260126,000000,1.48,1.52,1.44,1.47,415048,0
+OSTX.US,D,20260127,000000,1.4745,1.48,1.42,1.45,348083,0
+OSTX.US,D,20260128,000000,1.46,1.46,1.4,1.42,368307,0
+OSTX.US,D,20260129,000000,1.41,1.43,1.35,1.38,520686,0
+OSTX.US,D,20260130,000000,1.38,1.43,1.33,1.36,418379,0
+OSTX.US,D,20260202,000000,1.39,1.41,1.31,1.39,607650,0
+OSTX.US,D,20260203,000000,1.42,1.45,1.38,1.41,367275,0
+OSTX.US,D,20260204,000000,1.41,1.42,1.29,1.33,648819,0
+OSTX.US,D,20260205,000000,1.32,1.35,1.255,1.27,634219,0
+OSTX.US,D,20260206,000000,1.295,1.435,1.295,1.36,631067,0
+OSTX.US,D,20260209,000000,1.42,1.42,1.198,1.3,1996995,0
+OSTX.US,D,20260210,000000,1.3041,1.31,1.24,1.26,425754,0
+OSTX.US,D,20260211,000000,1.25,1.26,1.18,1.2,814592,0
+OSTX.US,D,20260212,000000,1.21,1.21,1.16,1.16,277503,0
+OSTX.US,D,20260213,000000,1.1879,1.25,1.16,1.22,218411,0
+OSTX.US,D,20260217,000000,1.2214,1.24,1.19,1.21,271784,0
+OSTX.US,D,20260218,000000,1.2382,1.2382,1.16,1.17,326472,0
diff --git a/daily/us/nysemkt stocks/pcg_g.us.txt b/daily/us/nysemkt stocks/pcg_g.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6c18f660cbd77aef151a9d6343e1d21e99e2bcaf
--- /dev/null
+++ b/daily/us/nysemkt stocks/pcg_g.us.txt	
@@ -0,0 +1,2138 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PCG_G.US,D,20100823,000000,18.847,19.605,18.393,19.605,10212,0
+PCG_G.US,D,20100824,000000,19.605,19.605,19.605,19.605,786,0
+PCG_G.US,D,20100825,000000,19.605,19.605,19.605,19.605,1121,0
+PCG_G.US,D,20100827,000000,19.605,20.051,19.605,20.051,3928,0
+PCG_G.US,D,20100831,000000,20.273,20.273,20.273,20.273,109,0
+PCG_G.US,D,20100902,000000,20.051,20.051,19.828,19.828,225,0
+PCG_G.US,D,20100903,000000,19.828,19.828,19.828,19.828,225,0
+PCG_G.US,D,20100907,000000,19.605,19.605,19.605,19.605,2805,0
+PCG_G.US,D,20100910,000000,19.828,20.264,19.828,20.264,1011,0
+PCG_G.US,D,20100914,000000,20.041,20.041,19.623,19.623,450,0
+PCG_G.US,D,20100916,000000,19.605,19.605,19.605,19.605,560,0
+PCG_G.US,D,20100921,000000,19.818,19.818,19.818,19.818,2245,0
+PCG_G.US,D,20100927,000000,20.032,20.032,20.032,20.032,336,0
+PCG_G.US,D,20100928,000000,20.256,20.496,20.256,20.496,1019,0
+PCG_G.US,D,20100929,000000,20.228,20.228,20.228,20.228,109,0
+PCG_G.US,D,20100930,000000,20.228,20.451,20.138,20.138,4489,0
+PCG_G.US,D,20101005,000000,20.361,20.496,20.361,20.496,1091,0
+PCG_G.US,D,20101006,000000,20.273,20.273,20.273,20.273,225,0
+PCG_G.US,D,20101008,000000,20.051,20.051,20.051,20.051,6956,0
+PCG_G.US,D,20101011,000000,20.273,20.273,20.273,20.273,1681,0
+PCG_G.US,D,20101014,000000,20.219,20.273,19.961,20.184,1996,0
+PCG_G.US,D,20101015,000000,20.398,20.407,19.605,19.828,3127,0
+PCG_G.US,D,20101020,000000,20.051,20.942,20.051,20.709,4151,0
+PCG_G.US,D,20101021,000000,20.932,20.932,20.006,20.006,674,0
+PCG_G.US,D,20101022,000000,20.228,20.79,20.228,20.79,336,0
+PCG_G.US,D,20101025,000000,20.407,20.442,20.407,20.442,1345,0
+PCG_G.US,D,20101027,000000,20.167,20.167,20.167,20.167,581,0
+PCG_G.US,D,20101028,000000,20.167,20.167,19.56,19.56,9341,0
+PCG_G.US,D,20101104,000000,19.694,19.917,19.694,19.917,336,0
+PCG_G.US,D,20101108,000000,20.138,20.496,20.138,20.273,786,0
+PCG_G.US,D,20101109,000000,20.051,20.273,20.051,20.051,1235,0
+PCG_G.US,D,20101110,000000,20.273,20.496,20.051,20.051,2537,0
+PCG_G.US,D,20101112,000000,20.273,20.273,19.837,19.961,1796,0
+PCG_G.US,D,20101115,000000,19.738,20.006,19.605,20.006,1550,0
+PCG_G.US,D,20101116,000000,19.738,19.961,19.614,19.738,1336,0
+PCG_G.US,D,20101117,000000,19.951,19.951,19.951,19.951,1121,0
+PCG_G.US,D,20101118,000000,20.175,20.175,20.175,20.175,225,0
+PCG_G.US,D,20101119,000000,20.398,20.398,19.738,19.738,5181,0
+PCG_G.US,D,20101123,000000,19.56,19.56,19.56,19.56,1121,0
+PCG_G.US,D,20101129,000000,19.783,19.783,19.783,19.783,2245,0
+PCG_G.US,D,20101130,000000,19.56,20.041,19.56,20.032,1908,0
+PCG_G.US,D,20101201,000000,19.809,19.809,19.56,19.605,2943,0
+PCG_G.US,D,20101202,000000,19.783,19.783,19.783,19.783,282,0
+PCG_G.US,D,20101203,000000,19.694,19.694,19.337,19.337,3350,0
+PCG_G.US,D,20101206,000000,19.56,19.56,19.56,19.56,109,0
+PCG_G.US,D,20101207,000000,19.596,19.596,19.596,19.596,225,0
+PCG_G.US,D,20101213,000000,19.586,19.586,19.337,19.489,1011,0
+PCG_G.US,D,20101214,000000,19.605,19.605,19.605,19.605,1121,0
+PCG_G.US,D,20101215,000000,19.382,19.382,18.714,18.714,1011,0
+PCG_G.US,D,20101221,000000,18.936,19.266,18.847,19.266,2468,0
+PCG_G.US,D,20101227,000000,19.062,19.596,19.062,19.596,629,0
+PCG_G.US,D,20101228,000000,19.062,19.062,18.624,18.624,560,0
+PCG_G.US,D,20101229,000000,19.284,19.284,19.062,19.062,450,0
+PCG_G.US,D,20101231,000000,19.382,19.382,19.382,19.382,225,0
+PCG_G.US,D,20110103,000000,19.828,20.264,19.828,20.264,336,0
+PCG_G.US,D,20110104,000000,19.961,19.961,19.961,19.961,109,0
+PCG_G.US,D,20110105,000000,20.273,20.273,19.605,19.605,225,0
+PCG_G.US,D,20110106,000000,19.205,19.205,19.205,19.205,228,0
+PCG_G.US,D,20110107,000000,19.605,19.605,19.605,19.605,225,0
+PCG_G.US,D,20110110,000000,19.872,19.872,19.605,19.605,225,0
+PCG_G.US,D,20110113,000000,19.515,19.515,19.515,19.515,225,0
+PCG_G.US,D,20110118,000000,19.337,19.337,19.337,19.337,109,0
+PCG_G.US,D,20110119,000000,19.426,19.515,19.426,19.515,2356,0
+PCG_G.US,D,20110126,000000,19.515,19.515,19.515,19.515,1121,0
+PCG_G.US,D,20110128,000000,19.025,19.159,18.714,19.159,2916,0
+PCG_G.US,D,20110131,000000,19.382,19.426,18.944,19.426,1683,0
+PCG_G.US,D,20110203,000000,19.247,19.247,19.159,19.159,336,0
+PCG_G.US,D,20110204,000000,19.418,19.418,19.418,19.418,336,0
+PCG_G.US,D,20110208,000000,18.936,18.936,18.722,18.802,450,0
+PCG_G.US,D,20110209,000000,19.025,19.025,19.025,19.025,109,0
+PCG_G.US,D,20110215,000000,19.016,19.016,19.016,19.016,109,0
+PCG_G.US,D,20110218,000000,18.919,18.919,18.919,18.919,225,0
+PCG_G.US,D,20110224,000000,18.919,18.919,18.919,18.919,225,0
+PCG_G.US,D,20110228,000000,18.714,18.714,18.624,18.624,225,0
+PCG_G.US,D,20110301,000000,18.936,18.936,18.936,18.936,109,0
+PCG_G.US,D,20110302,000000,19.159,19.159,18.722,18.722,1235,0
+PCG_G.US,D,20110303,000000,18.982,18.982,18.982,18.982,109,0
+PCG_G.US,D,20110310,000000,18.767,18.767,18.767,18.767,109,0
+PCG_G.US,D,20110311,000000,18.936,18.936,18.936,18.936,225,0
+PCG_G.US,D,20110316,000000,18.714,18.714,18.446,18.446,336,0
+PCG_G.US,D,20110317,000000,18.714,18.714,18.714,18.714,109,0
+PCG_G.US,D,20110318,000000,18.911,18.927,18.911,18.927,450,0
+PCG_G.US,D,20110322,000000,19.159,19.159,19.159,19.159,225,0
+PCG_G.US,D,20110323,000000,18.936,18.936,18.722,18.722,450,0
+PCG_G.US,D,20110331,000000,19.016,19.025,19.016,19.025,225,0
+PCG_G.US,D,20110401,000000,19.016,19.025,19.016,19.016,560,0
+PCG_G.US,D,20110407,000000,19.016,19.016,18.634,18.634,758,0
+PCG_G.US,D,20110411,000000,18.759,19.025,18.634,19.025,898,0
+PCG_G.US,D,20110412,000000,18.982,18.982,18.892,18.901,1571,0
+PCG_G.US,D,20110415,000000,18.802,19.115,18.722,18.892,4938,0
+PCG_G.US,D,20110418,000000,18.759,18.982,18.759,18.892,5723,0
+PCG_G.US,D,20110419,000000,19.159,19.292,19.159,19.292,450,0
+PCG_G.US,D,20110420,000000,18.892,19.435,18.518,19.159,3479,0
+PCG_G.US,D,20110426,000000,19.115,19.115,19.115,19.115,336,0
+PCG_G.US,D,20110428,000000,18.722,18.722,18.722,18.722,195,0
+PCG_G.US,D,20110502,000000,18.598,18.598,18.598,18.598,109,0
+PCG_G.US,D,20110506,000000,18.927,19.007,18.927,18.936,2356,0
+PCG_G.US,D,20110509,000000,18.714,18.714,18.714,18.714,720,0
+PCG_G.US,D,20110517,000000,19.292,19.292,19.292,19.292,276,0
+PCG_G.US,D,20110519,000000,19.07,19.07,19.07,19.07,109,0
+PCG_G.US,D,20110523,000000,19.141,19.141,19.141,19.141,109,0
+PCG_G.US,D,20110602,000000,19.141,19.141,19.141,19.141,148,0
+PCG_G.US,D,20110603,000000,19.141,19.141,19.141,19.141,109,0
+PCG_G.US,D,20110606,000000,19.337,19.382,19.328,19.328,450,0
+PCG_G.US,D,20110608,000000,19.506,19.506,19.506,19.506,560,0
+PCG_G.US,D,20110610,000000,19.426,19.426,19.426,19.426,450,0
+PCG_G.US,D,20110615,000000,19.569,19.569,19.525,19.525,1019,0
+PCG_G.US,D,20110616,000000,19.167,19.167,19.167,19.167,225,0
+PCG_G.US,D,20110617,000000,19.828,20.184,19.426,19.605,92018,0
+PCG_G.US,D,20110620,000000,19.426,20.496,19.426,19.605,1571,0
+PCG_G.US,D,20110622,000000,19.917,20.852,19.917,20.051,1235,0
+PCG_G.US,D,20110623,000000,20.361,20.719,20.051,20.719,674,0
+PCG_G.US,D,20110624,000000,21.12,21.12,20.63,20.63,786,0
+PCG_G.US,D,20110628,000000,20.096,20.184,20.096,20.184,291767,0
+PCG_G.US,D,20110629,000000,20.273,20.273,20.184,20.184,1295,0
+PCG_G.US,D,20110630,000000,19.828,19.828,19.828,19.828,724,0
+PCG_G.US,D,20110701,000000,19.917,19.917,19.917,19.917,109,0
+PCG_G.US,D,20110711,000000,19.961,20.051,19.961,20.051,540,0
+PCG_G.US,D,20110715,000000,20.46,20.46,20.46,20.46,122,0
+PCG_G.US,D,20110718,000000,20.317,20.317,20.317,20.317,328,0
+PCG_G.US,D,20110719,000000,20.719,20.719,20.719,20.719,109,0
+PCG_G.US,D,20110720,000000,20.496,20.496,20.496,20.496,109,0
+PCG_G.US,D,20110721,000000,20.184,20.184,20.148,20.148,225,0
+PCG_G.US,D,20110722,000000,19.961,20.051,19.951,20.051,898,0
+PCG_G.US,D,20110726,000000,20.138,20.138,20.138,20.138,674,0
+PCG_G.US,D,20110803,000000,20.719,20.719,20.719,20.719,225,0
+PCG_G.US,D,20110817,000000,21.342,21.342,21.164,21.164,372,0
+PCG_G.US,D,20110818,000000,20.942,20.942,20.942,20.942,109,0
+PCG_G.US,D,20110822,000000,20.62,20.62,20.361,20.371,843,0
+PCG_G.US,D,20110824,000000,20.496,20.496,20.496,20.496,145,0
+PCG_G.US,D,20110829,000000,22.109,22.189,20.228,20.496,10550,0
+PCG_G.US,D,20110830,000000,20.29,20.728,20.29,20.728,225,0
+PCG_G.US,D,20110831,000000,20.897,21.245,20.897,21.245,1066,0
+PCG_G.US,D,20110901,000000,21.619,21.619,21.183,21.183,450,0
+PCG_G.US,D,20110907,000000,21.334,21.369,20.914,21.342,1104,0
+PCG_G.US,D,20110908,000000,20.942,20.942,20.942,20.942,109,0
+PCG_G.US,D,20110909,000000,21.208,21.511,20.942,20.942,1270,0
+PCG_G.US,D,20110914,000000,20.63,20.63,20.63,20.63,109,0
+PCG_G.US,D,20110915,000000,20.985,20.985,20.719,20.719,241,0
+PCG_G.US,D,20110916,000000,21.031,21.031,20.763,20.763,263,0
+PCG_G.US,D,20110919,000000,20.496,20.496,20.496,20.496,109,0
+PCG_G.US,D,20110922,000000,20.942,20.942,20.504,20.932,786,0
+PCG_G.US,D,20110923,000000,21.254,21.254,21.254,21.254,111,0
+PCG_G.US,D,20110926,000000,21.61,21.61,20.942,20.942,606,0
+PCG_G.US,D,20110928,000000,21.521,21.601,21.521,21.601,1582,0
+PCG_G.US,D,20111003,000000,21.699,21.699,21.699,21.699,898,0
+PCG_G.US,D,20111005,000000,20.942,21.423,20.942,20.942,1345,0
+PCG_G.US,D,20111006,000000,21.208,21.61,21.208,21.61,967,0
+PCG_G.US,D,20111007,000000,21.876,21.922,21.44,21.922,735,0
+PCG_G.US,D,20111010,000000,21.905,21.913,21.263,21.263,2132,0
+PCG_G.US,D,20111014,000000,20.951,21.484,20.942,21.484,1207,0
+PCG_G.US,D,20111018,000000,21.191,21.191,21.164,21.164,336,0
+PCG_G.US,D,20111021,000000,21.61,21.61,21.61,21.61,143,0
+PCG_G.US,D,20111027,000000,21.805,21.833,21.396,21.824,927,0
+PCG_G.US,D,20111028,000000,21.387,21.387,20.951,21.387,1683,0
+PCG_G.US,D,20111031,000000,21.387,21.387,21.387,21.387,109,0
+PCG_G.US,D,20111101,000000,21.387,21.387,21.387,21.387,836,0
+PCG_G.US,D,20111103,000000,21.477,21.477,21.477,21.477,109,0
+PCG_G.US,D,20111104,000000,21.913,21.913,21.913,21.913,1235,0
+PCG_G.US,D,20111107,000000,21.966,21.966,21.396,21.449,1562,0
+PCG_G.US,D,20111108,000000,21.833,21.833,21.145,21.145,1664,0
+PCG_G.US,D,20111111,000000,21.145,21.145,21.136,21.136,898,0
+PCG_G.US,D,20111114,000000,20.96,20.96,20.942,20.942,336,0
+PCG_G.US,D,20111117,000000,21.217,21.387,21.217,21.387,1830,0
+PCG_G.US,D,20111121,000000,21.573,21.573,21.556,21.556,392,0
+PCG_G.US,D,20111123,000000,21.342,21.342,21.342,21.342,898,0
+PCG_G.US,D,20111125,000000,21.833,21.833,21.833,21.833,195,0
+PCG_G.US,D,20111128,000000,21.824,21.824,21.824,21.824,450,0
+PCG_G.US,D,20111129,000000,21.833,21.833,21.833,21.833,109,0
+PCG_G.US,D,20111130,000000,21.529,21.529,21.084,21.084,1121,0
+PCG_G.US,D,20111206,000000,21.297,21.734,21.297,21.387,909,0
+PCG_G.US,D,20111209,000000,21.387,21.387,21.387,21.387,560,0
+PCG_G.US,D,20111212,000000,21.387,21.387,21.387,21.387,336,0
+PCG_G.US,D,20111215,000000,21.387,21.387,21.387,21.387,551,0
+PCG_G.US,D,20111216,000000,21.263,21.263,21.263,21.263,225,0
+PCG_G.US,D,20111220,000000,21.387,21.387,21.049,21.049,225,0
+PCG_G.US,D,20111221,000000,21.387,21.387,21.387,21.387,522,0
+PCG_G.US,D,20111222,000000,21.387,21.387,21.342,21.342,1460,0
+PCG_G.US,D,20111223,000000,21.779,21.779,21.779,21.779,450,0
+PCG_G.US,D,20111227,000000,21.35,21.35,21.35,21.35,157,0
+PCG_G.US,D,20111228,000000,21.779,21.779,21.779,21.779,1121,0
+PCG_G.US,D,20111229,000000,21.387,21.387,21.254,21.263,2132,0
+PCG_G.US,D,20111230,000000,21.699,21.699,21.682,21.682,225,0
+PCG_G.US,D,20120104,000000,21.699,21.699,21.699,21.699,1134,0
+PCG_G.US,D,20120105,000000,21.699,21.699,21.699,21.699,122,0
+PCG_G.US,D,20120106,000000,21.682,21.682,21.369,21.654,1460,0
+PCG_G.US,D,20120112,000000,21.406,21.406,21.387,21.387,254,0
+PCG_G.US,D,20120120,000000,21.744,21.744,21.699,21.699,1121,0
+PCG_G.US,D,20120123,000000,21.61,21.922,21.61,21.922,928,0
+PCG_G.US,D,20120124,000000,21.699,21.699,21.699,21.699,109,0
+PCG_G.US,D,20120127,000000,21.61,22.037,21.61,22.037,560,0
+PCG_G.US,D,20120130,000000,21.842,21.842,21.842,21.842,225,0
+PCG_G.US,D,20120131,000000,22.055,22.055,22.055,22.055,560,0
+PCG_G.US,D,20120203,000000,22.055,22.278,22.055,22.278,4961,0
+PCG_G.US,D,20120206,000000,22.01,22.01,22.01,22.01,1268,0
+PCG_G.US,D,20120207,000000,22.234,22.314,22.234,22.314,786,0
+PCG_G.US,D,20120209,000000,21.833,21.833,21.833,21.833,109,0
+PCG_G.US,D,20120210,000000,21.922,22.055,21.484,22.055,4368,0
+PCG_G.US,D,20120214,000000,22.501,22.947,22.055,22.055,1460,0
+PCG_G.US,D,20120215,000000,22.678,22.678,22.678,22.678,225,0
+PCG_G.US,D,20120217,000000,23.659,23.659,22.287,22.287,2020,0
+PCG_G.US,D,20120221,000000,22.368,22.368,22.055,22.055,674,0
+PCG_G.US,D,20120222,000000,22.491,22.491,22.491,22.491,753,0
+PCG_G.US,D,20120223,000000,22.456,22.456,22.145,22.145,392,0
+PCG_G.US,D,20120227,000000,22.189,22.189,22.189,22.189,143,0
+PCG_G.US,D,20120228,000000,22.278,22.368,22.278,22.368,898,0
+PCG_G.US,D,20120302,000000,22.207,22.207,21.833,21.833,4044,0
+PCG_G.US,D,20120305,000000,22.136,22.189,22.136,22.145,786,0
+PCG_G.US,D,20120308,000000,22.278,22.278,21.61,22.189,4400,0
+PCG_G.US,D,20120309,000000,22.226,22.226,21.565,21.565,1076,0
+PCG_G.US,D,20120312,000000,21.628,21.833,21.619,21.619,450,0
+PCG_G.US,D,20120313,000000,21.876,21.876,21.387,21.788,2595,0
+PCG_G.US,D,20120314,000000,21.61,21.61,21.61,21.61,1235,0
+PCG_G.US,D,20120319,000000,21.654,21.824,21.654,21.824,3703,0
+PCG_G.US,D,20120320,000000,22.01,22.01,21.529,21.529,336,0
+PCG_G.US,D,20120323,000000,21.876,22.145,21.876,22.145,1296,0
+PCG_G.US,D,20120326,000000,22.234,22.234,21.842,21.842,2747,0
+PCG_G.US,D,20120327,000000,21.867,21.867,21.529,21.529,560,0
+PCG_G.US,D,20120329,000000,21.521,21.905,21.521,21.905,674,0
+PCG_G.US,D,20120330,000000,21.833,21.833,21.539,21.539,689,0
+PCG_G.US,D,20120402,000000,21.833,21.833,21.833,21.833,336,0
+PCG_G.US,D,20120405,000000,21.548,21.548,21.521,21.548,450,0
+PCG_G.US,D,20120409,000000,21.796,22.09,21.796,21.842,713,0
+PCG_G.US,D,20120410,000000,22.09,22.09,21.976,21.976,2687,0
+PCG_G.US,D,20120411,000000,22.099,22.099,22.099,22.099,450,0
+PCG_G.US,D,20120412,000000,22.099,22.099,21.61,21.619,2779,0
+PCG_G.US,D,20120413,000000,21.529,21.529,21.529,21.529,109,0
+PCG_G.US,D,20120418,000000,22.065,22.074,22.065,22.074,1105,0
+PCG_G.US,D,20120420,000000,22.081,22.118,22.081,22.118,786,0
+PCG_G.US,D,20120427,000000,21.644,21.644,21.636,21.636,507,0
+PCG_G.US,D,20120509,000000,21.644,21.644,21.644,21.644,786,0
+PCG_G.US,D,20120514,000000,21.654,21.913,21.654,21.859,1302,0
+PCG_G.US,D,20120515,000000,21.966,21.966,21.948,21.948,1011,0
+PCG_G.US,D,20120516,000000,22.136,22.136,22.136,22.136,560,0
+PCG_G.US,D,20120517,000000,22.145,22.269,22.145,22.26,1259,0
+PCG_G.US,D,20120521,000000,22.394,22.394,21.833,21.833,909,0
+PCG_G.US,D,20120522,000000,22.278,22.278,22.278,22.278,134,0
+PCG_G.US,D,20120531,000000,21.948,21.948,21.948,21.948,225,0
+PCG_G.US,D,20120601,000000,21.948,21.948,21.948,21.948,109,0
+PCG_G.US,D,20120604,000000,21.948,21.948,21.663,21.663,1628,0
+PCG_G.US,D,20120606,000000,21.922,21.922,21.922,21.922,225,0
+PCG_G.US,D,20120607,000000,21.922,21.922,21.922,21.922,109,0
+PCG_G.US,D,20120608,000000,21.922,22.278,21.663,22.154,2916,0
+PCG_G.US,D,20120611,000000,22.17,22.17,22.17,22.17,560,0
+PCG_G.US,D,20120613,000000,21.725,21.725,21.707,21.707,605,0
+PCG_G.US,D,20120614,000000,21.573,22.037,21.573,21.976,2807,0
+PCG_G.US,D,20120615,000000,21.833,22.145,21.833,22.055,10080,0
+PCG_G.US,D,20120618,000000,22.448,22.448,22.448,22.448,2245,0
+PCG_G.US,D,20120619,000000,22.278,22.501,22.278,22.501,3103,0
+PCG_G.US,D,20120620,000000,22.501,23.036,22.501,23.036,450,0
+PCG_G.US,D,20120622,000000,22.813,22.813,22.813,22.813,560,0
+PCG_G.US,D,20120625,000000,23.08,23.08,23.08,23.08,109,0
+PCG_G.US,D,20120626,000000,23.303,23.303,22.813,22.813,981,0
+PCG_G.US,D,20120629,000000,22.42,22.42,22.42,22.42,560,0
+PCG_G.US,D,20120702,000000,22.028,22.028,22.028,22.028,109,0
+PCG_G.US,D,20120706,000000,21.833,22.109,21.833,22.109,591,0
+PCG_G.US,D,20120709,000000,22.902,22.902,22.902,22.902,1121,0
+PCG_G.US,D,20120711,000000,23.355,23.383,23.355,23.374,1154,0
+PCG_G.US,D,20120712,000000,23.028,23.393,23.028,23.393,638,0
+PCG_G.US,D,20120717,000000,22.947,22.947,22.947,22.947,336,0
+PCG_G.US,D,20120720,000000,23.045,23.045,23.045,23.045,143,0
+PCG_G.US,D,20120723,000000,23.17,23.17,23.08,23.08,336,0
+PCG_G.US,D,20120724,000000,22.91,22.91,22.902,22.902,282,0
+PCG_G.US,D,20120725,000000,23.161,23.393,23.161,23.393,1233,0
+PCG_G.US,D,20120726,000000,23.393,25.495,23.393,24.327,1571,0
+PCG_G.US,D,20120730,000000,23.525,23.525,23.071,23.071,560,0
+PCG_G.US,D,20120731,000000,23.17,23.17,23.17,23.17,450,0
+PCG_G.US,D,20120801,000000,23.17,23.464,23.17,23.464,225,0
+PCG_G.US,D,20120803,000000,23.454,23.454,23.454,23.454,225,0
+PCG_G.US,D,20120806,000000,23.659,23.659,23.659,23.659,336,0
+PCG_G.US,D,20120808,000000,23.393,23.393,22.767,22.767,450,0
+PCG_G.US,D,20120813,000000,22.349,22.696,22.34,22.696,1161,0
+PCG_G.US,D,20120814,000000,22.529,22.554,22.529,22.546,478,0
+PCG_G.US,D,20120820,000000,22.759,22.759,22.759,22.759,225,0
+PCG_G.US,D,20120822,000000,22.207,22.207,21.966,21.966,758,0
+PCG_G.US,D,20120824,000000,22.278,28.515,22.278,22.278,336,0
+PCG_G.US,D,20120828,000000,22.314,22.314,22.297,22.297,898,0
+PCG_G.US,D,20120904,000000,22.34,22.34,22.34,22.34,348,0
+PCG_G.US,D,20120905,000000,22.331,22.349,22.322,22.322,674,0
+PCG_G.US,D,20120907,000000,22.331,22.331,22.331,22.331,195,0
+PCG_G.US,D,20120911,000000,22.714,22.723,22.714,22.723,315,0
+PCG_G.US,D,20120913,000000,22.411,22.902,22.322,22.838,1714,0
+PCG_G.US,D,20120919,000000,23.028,23.061,22.696,22.696,392,0
+PCG_G.US,D,20120920,000000,23.08,23.08,22.456,22.456,786,0
+PCG_G.US,D,20120921,000000,22.671,22.706,22.671,22.706,450,0
+PCG_G.US,D,20120924,000000,22.706,22.706,22.706,22.706,860,0
+PCG_G.US,D,20120928,000000,22.562,22.562,22.349,22.349,688,0
+PCG_G.US,D,20121003,000000,22.18,22.18,22.18,22.18,143,0
+PCG_G.US,D,20121009,000000,22.278,22.278,22.278,22.278,109,0
+PCG_G.US,D,20121010,000000,22.482,22.482,22.126,22.126,2782,0
+PCG_G.US,D,20121011,000000,22.109,22.109,22.109,22.109,109,0
+PCG_G.US,D,20121012,000000,22.109,22.109,22.109,22.109,450,0
+PCG_G.US,D,20121017,000000,22.411,23.482,22.411,22.947,7788,0
+PCG_G.US,D,20121022,000000,22.652,23.374,22.634,22.947,786,0
+PCG_G.US,D,20121023,000000,22.643,22.643,22.625,22.625,336,0
+PCG_G.US,D,20121024,000000,23.108,23.108,23.108,23.108,109,0
+PCG_G.US,D,20121025,000000,23.364,24.836,23.364,23.615,2175,0
+PCG_G.US,D,20121031,000000,24.416,24.416,23.179,24.007,1285,0
+PCG_G.US,D,20121101,000000,23.303,23.303,22.894,22.894,450,0
+PCG_G.US,D,20121113,000000,22.411,22.411,22.385,22.385,320,0
+PCG_G.US,D,20121114,000000,22.501,22.501,22.385,22.385,898,0
+PCG_G.US,D,20121116,000000,22.251,22.251,22.251,22.251,225,0
+PCG_G.US,D,20121119,000000,22.278,22.278,22.278,22.278,211,0
+PCG_G.US,D,20121121,000000,22.278,22.804,22.278,22.804,898,0
+PCG_G.US,D,20121126,000000,22.331,22.331,22.278,22.278,560,0
+PCG_G.US,D,20121127,000000,22.42,22.448,22.42,22.448,336,0
+PCG_G.US,D,20121203,000000,22.099,22.278,22.099,22.278,560,0
+PCG_G.US,D,20121206,000000,22.109,22.109,22.109,22.109,225,0
+PCG_G.US,D,20121207,000000,22.099,22.145,22.099,22.145,1404,0
+PCG_G.US,D,20121210,000000,22.145,22.145,22.145,22.145,447,0
+PCG_G.US,D,20121211,000000,21.976,21.976,20.809,21.396,3928,0
+PCG_G.US,D,20121212,000000,21.378,22.002,21.164,21.753,7494,0
+PCG_G.US,D,20121219,000000,20.923,21.423,20.923,21.174,1235,0
+PCG_G.US,D,20121221,000000,21.744,21.744,21.387,21.387,1460,0
+PCG_G.US,D,20121231,000000,22.216,22.216,22.216,22.216,109,0
+PCG_G.US,D,20130102,000000,22.145,22.189,22.136,22.189,937,0
+PCG_G.US,D,20130104,000000,21.663,21.966,21.663,21.69,3695,0
+PCG_G.US,D,20130107,000000,22.216,22.216,21.716,21.716,326,0
+PCG_G.US,D,20130110,000000,22.678,22.678,22.678,22.678,130,0
+PCG_G.US,D,20130111,000000,22.625,23.918,22.617,22.617,2924,0
+PCG_G.US,D,20130115,000000,22.456,22.456,22.456,22.456,418,0
+PCG_G.US,D,20130116,000000,23.124,23.124,23.124,23.124,257,0
+PCG_G.US,D,20130123,000000,23.757,23.757,23.757,23.757,109,0
+PCG_G.US,D,20130124,000000,22.723,23.17,22.456,23.17,2622,0
+PCG_G.US,D,20130129,000000,23.083,23.083,22.992,22.992,503,0
+PCG_G.US,D,20130130,000000,22.785,23.064,22.785,23.046,3463,0
+PCG_G.US,D,20130205,000000,23.615,23.615,23.489,23.489,2220,0
+PCG_G.US,D,20130206,000000,23.433,23.433,22.766,22.766,2274,0
+PCG_G.US,D,20130208,000000,22.902,22.902,22.902,22.902,108,0
+PCG_G.US,D,20130211,000000,22.894,22.902,22.867,22.902,2011,0
+PCG_G.US,D,20130213,000000,22.362,22.496,22.362,22.362,999,0
+PCG_G.US,D,20130220,000000,22.678,22.722,22.542,22.722,445,0
+PCG_G.US,D,20130222,000000,22.371,22.371,22.371,22.371,539,0
+PCG_G.US,D,20130225,000000,22.371,22.371,22.371,22.371,249,0
+PCG_G.US,D,20130226,000000,22.406,22.406,22.362,22.362,1221,0
+PCG_G.US,D,20130227,000000,22.362,22.542,22.362,22.542,2042,0
+PCG_G.US,D,20130228,000000,22.766,22.766,22.766,22.766,284,0
+PCG_G.US,D,20130308,000000,22.75,22.992,22.704,22.929,1221,0
+PCG_G.US,D,20130312,000000,23.126,23.126,23.126,23.126,108,0
+PCG_G.US,D,20130315,000000,22.982,22.982,22.982,22.982,332,0
+PCG_G.US,D,20130318,000000,23.615,23.705,23.615,23.705,445,0
+PCG_G.US,D,20130320,000000,23.65,23.65,23.65,23.65,108,0
+PCG_G.US,D,20130321,000000,23.046,23.046,22.902,22.902,870,0
+PCG_G.US,D,20130322,000000,22.597,22.597,22.487,22.487,223,0
+PCG_G.US,D,20130327,000000,23.208,23.433,23.208,23.433,751,0
+PCG_G.US,D,20130404,000000,22.64,22.64,22.632,22.632,445,0
+PCG_G.US,D,20130405,000000,23.102,23.102,23.054,23.054,223,0
+PCG_G.US,D,20130409,000000,23.425,23.425,23.425,23.425,223,0
+PCG_G.US,D,20130412,000000,23.083,23.083,23.083,23.083,108,0
+PCG_G.US,D,20130415,000000,23.038,23.038,23.038,23.038,565,0
+PCG_G.US,D,20130422,000000,22.632,22.632,22.632,22.632,108,0
+PCG_G.US,D,20130424,000000,22.867,22.867,22.867,22.867,213,0
+PCG_G.US,D,20130426,000000,23.344,23.344,23.344,23.344,328,0
+PCG_G.US,D,20130429,000000,23.344,23.344,23.344,23.344,107,0
+PCG_G.US,D,20130430,000000,23.089,23.089,22.888,22.924,1096,0
+PCG_G.US,D,20130502,000000,23.117,23.527,23.117,23.527,439,0
+PCG_G.US,D,20130508,000000,22.888,23.152,22.888,23.152,348,0
+PCG_G.US,D,20130510,000000,22.905,22.905,22.905,22.905,876,0
+PCG_G.US,D,20130513,000000,23.289,23.289,23.289,23.289,107,0
+PCG_G.US,D,20130514,000000,23.181,23.206,23.181,23.206,871,0
+PCG_G.US,D,20130531,000000,22.825,22.825,22.825,22.825,221,0
+PCG_G.US,D,20130603,000000,23.099,23.108,23.099,23.108,900,0
+PCG_G.US,D,20130607,000000,22.888,22.888,22.87,22.87,221,0
+PCG_G.US,D,20130612,000000,22.687,22.816,20.489,22.558,3725,0
+PCG_G.US,D,20130617,000000,22.468,22.468,22.468,22.468,1754,0
+PCG_G.US,D,20130619,000000,21.008,21.008,21.008,21.008,221,0
+PCG_G.US,D,20130620,000000,22.213,22.213,22.213,22.213,328,0
+PCG_G.US,D,20130710,000000,22.13,22.13,20.779,21.491,1808,0
+PCG_G.US,D,20130712,000000,21.693,21.693,21.693,21.693,107,0
+PCG_G.US,D,20130715,000000,21.537,21.811,20.988,21.811,1972,0
+PCG_G.US,D,20130716,000000,22.122,22.122,22.122,22.122,459,0
+PCG_G.US,D,20130718,000000,21.893,21.893,21.719,21.719,610,0
+PCG_G.US,D,20130722,000000,21.446,21.446,21.446,21.446,107,0
+PCG_G.US,D,20130724,000000,21.446,21.446,21.446,21.446,107,0
+PCG_G.US,D,20130729,000000,21.726,21.977,21.726,21.958,14098,0
+PCG_G.US,D,20130730,000000,21.291,22.051,21.209,21.681,9626,0
+PCG_G.US,D,20130731,000000,22.004,22.004,22.004,22.004,865,0
+PCG_G.US,D,20130802,000000,21.726,21.958,21.681,21.681,3153,0
+PCG_G.US,D,20130805,000000,21.634,21.634,21.634,21.634,218,0
+PCG_G.US,D,20130806,000000,22.327,22.327,21.717,21.717,636,0
+PCG_G.US,D,20130807,000000,22.235,22.745,22.235,22.735,992,0
+PCG_G.US,D,20130808,000000,21.726,22.189,21.634,21.634,96804,0
+PCG_G.US,D,20130809,000000,21.634,22.189,21.634,22.189,73117,0
+PCG_G.US,D,20130812,000000,22.189,22.189,22.189,22.189,9734,0
+PCG_G.US,D,20130813,000000,22.004,22.189,21.634,22.189,42400,0
+PCG_G.US,D,20130814,000000,21.634,21.634,21.634,21.634,106,0
+PCG_G.US,D,20130816,000000,22.041,22.134,21.311,22.096,1450,0
+PCG_G.US,D,20130819,000000,22.096,22.189,22.096,22.189,5949,0
+PCG_G.US,D,20130820,000000,21.43,21.542,20.803,21.256,61733,0
+PCG_G.US,D,20130821,000000,21.265,21.265,20.803,21.265,97724,0
+PCG_G.US,D,20130822,000000,21.079,21.079,20.655,20.655,23050,0
+PCG_G.US,D,20130823,000000,20.895,20.941,20.848,20.941,1042,0
+PCG_G.US,D,20130826,000000,20.886,20.986,20.877,20.986,22805,0
+PCG_G.US,D,20130827,000000,20.895,20.895,20.886,20.886,1887,0
+PCG_G.US,D,20130830,000000,20.886,20.886,20.886,20.886,324,0
+PCG_G.US,D,20130905,000000,20.793,20.793,20.793,20.793,218,0
+PCG_G.US,D,20130906,000000,20.793,20.793,19.637,19.665,1513,0
+PCG_G.US,D,20130909,000000,20.017,20.803,20.017,20.803,9145,0
+PCG_G.US,D,20130910,000000,21.117,21.217,21.117,21.217,541,0
+PCG_G.US,D,20130913,000000,20.978,21.265,20.978,21.034,1506,0
+PCG_G.US,D,20130917,000000,21.256,21.265,21.256,21.265,541,0
+PCG_G.US,D,20130920,000000,21.265,21.265,21.265,21.265,238,0
+PCG_G.US,D,20130924,000000,21.256,21.256,21.256,21.256,162,0
+PCG_G.US,D,20130930,000000,21.265,21.912,20.553,21.912,2408,0
+PCG_G.US,D,20131021,000000,21.912,21.912,21.912,21.912,1664,0
+PCG_G.US,D,20131030,000000,21.303,21.303,21.303,21.303,105,0
+PCG_G.US,D,20131031,000000,22.239,22.848,22.239,22.297,535,0
+PCG_G.US,D,20131101,000000,20.844,21.537,20.844,21.537,382,0
+PCG_G.US,D,20131104,000000,21.023,21.023,21.023,21.023,148,0
+PCG_G.US,D,20131105,000000,20.892,21.537,20.892,21.537,855,0
+PCG_G.US,D,20131106,000000,21.444,21.818,21.444,21.818,2805,0
+PCG_G.US,D,20131107,000000,20.834,20.834,20.834,20.834,320,0
+PCG_G.US,D,20131108,000000,21.023,21.818,21.023,21.818,2504,0
+PCG_G.US,D,20131111,000000,21.068,21.537,21.068,21.537,478,0
+PCG_G.US,D,20131112,000000,21.068,21.771,21.068,21.771,2359,0
+PCG_G.US,D,20131113,000000,21.547,21.631,21.547,21.631,487,0
+PCG_G.US,D,20131114,000000,21.631,21.631,21.537,21.537,2349,0
+PCG_G.US,D,20131120,000000,21.2,21.482,20.948,21.444,2029,0
+PCG_G.US,D,20131121,000000,21.49,21.631,21.444,21.631,749,0
+PCG_G.US,D,20131122,000000,22.333,23.447,21.818,22.098,1709,0
+PCG_G.US,D,20131125,000000,23.128,23.128,21.537,22.287,1280,0
+PCG_G.US,D,20131126,000000,22.708,23.841,22.474,22.474,1815,0
+PCG_G.US,D,20131129,000000,22.502,22.502,22.437,22.437,1201,0
+PCG_G.US,D,20131204,000000,22.932,22.932,22.932,22.932,215,0
+PCG_G.US,D,20131205,000000,22.062,22.389,21.734,22.389,851,0
+PCG_G.US,D,20131211,000000,21.547,22.38,21.547,22.38,748,0
+PCG_G.US,D,20131212,000000,20.948,21.537,20.892,21.266,1762,0
+PCG_G.US,D,20131213,000000,21.537,21.537,21.49,21.49,223,0
+PCG_G.US,D,20131218,000000,21.407,21.49,21.407,21.49,320,0
+PCG_G.US,D,20131219,000000,21.088,21.088,21.068,21.068,323,0
+PCG_G.US,D,20131224,000000,20.883,21.209,20.18,21.209,2141,0
+PCG_G.US,D,20131226,000000,20.601,20.834,20.601,20.834,425,0
+PCG_G.US,D,20131227,000000,21.247,21.257,21.247,21.257,543,0
+PCG_G.US,D,20131230,000000,20.33,20.601,20.33,20.601,1793,0
+PCG_G.US,D,20131231,000000,20.601,21.397,20.386,21.397,1602,0
+PCG_G.US,D,20140102,000000,20.863,20.9,20.703,20.9,2155,0
+PCG_G.US,D,20140103,000000,21.247,21.369,21.247,21.369,549,0
+PCG_G.US,D,20140109,000000,20.648,20.648,20.648,20.648,265,0
+PCG_G.US,D,20140110,000000,21.107,21.107,21.058,21.058,250,0
+PCG_G.US,D,20140113,000000,20.938,20.938,20.808,20.808,425,0
+PCG_G.US,D,20140115,000000,21.023,21.023,21.023,21.023,107,0
+PCG_G.US,D,20140127,000000,20.601,21.068,20.601,21.068,1912,0
+PCG_G.US,D,20140129,000000,21.211,21.353,21.211,21.353,2100,0
+PCG_G.US,D,20140130,000000,21.353,21.62,21.353,21.402,798,0
+PCG_G.US,D,20140203,000000,21.733,21.733,21.392,21.714,745,0
+PCG_G.US,D,20140205,000000,21.144,21.544,21.144,21.544,588,0
+PCG_G.US,D,20140206,000000,21.733,21.923,21.733,21.923,12173,0
+PCG_G.US,D,20140207,000000,21.771,21.771,21.771,21.771,557,0
+PCG_G.US,D,20140210,000000,22.066,22.066,21.781,22.066,3267,0
+PCG_G.US,D,20140212,000000,22.066,22.16,22.066,22.066,2012,0
+PCG_G.US,D,20140213,000000,21.525,21.829,21.525,21.829,5826,0
+PCG_G.US,D,20140214,000000,21.296,21.62,21.23,21.62,1591,0
+PCG_G.US,D,20140218,000000,21.733,21.951,21.733,21.951,1636,0
+PCG_G.US,D,20140219,000000,22.066,22.084,22.066,22.084,902,0
+PCG_G.US,D,20140225,000000,22.777,22.777,22.446,22.446,844,0
+PCG_G.US,D,20140226,000000,22.777,22.777,22.304,22.304,262,0
+PCG_G.US,D,20140228,000000,21.923,21.923,21.923,21.923,104,0
+PCG_G.US,D,20140304,000000,22.872,25.007,21.923,22.777,1760,0
+PCG_G.US,D,20140305,000000,22.304,23.423,22.304,22.35,1264,0
+PCG_G.US,D,20140306,000000,22.294,22.294,21.829,21.829,1683,0
+PCG_G.US,D,20140313,000000,21.458,21.458,21.449,21.449,296,0
+PCG_G.US,D,20140319,000000,21.411,21.411,21.259,21.259,10510,0
+PCG_G.US,D,20140320,000000,21.763,21.763,21.591,21.591,4751,0
+PCG_G.US,D,20140321,000000,21.306,21.733,21.306,21.733,1264,0
+PCG_G.US,D,20140324,000000,21.686,21.686,21.591,21.591,1896,0
+PCG_G.US,D,20140325,000000,21.591,21.591,21.164,21.277,2147,0
+PCG_G.US,D,20140326,000000,21.382,21.591,21.382,21.382,844,0
+PCG_G.US,D,20140327,000000,21.088,21.638,21.088,21.638,794,0
+PCG_G.US,D,20140331,000000,20.898,21.591,20.898,21.353,2634,0
+PCG_G.US,D,20140401,000000,21.591,21.591,21.544,21.544,948,0
+PCG_G.US,D,20140402,000000,21.544,21.544,21.164,21.259,2109,0
+PCG_G.US,D,20140403,000000,21.496,21.544,21.449,21.544,1561,0
+PCG_G.US,D,20140407,000000,21.554,21.554,21.554,21.554,420,0
+PCG_G.US,D,20140408,000000,21.544,21.647,21.544,21.544,1002,0
+PCG_G.US,D,20140410,000000,21.326,21.326,21.326,21.326,104,0
+PCG_G.US,D,20140421,000000,21.496,21.496,21.496,21.496,2907,0
+PCG_G.US,D,20140422,000000,21.496,21.496,21.496,21.496,104,0
+PCG_G.US,D,20140423,000000,21.306,21.306,21.306,21.306,359,0
+PCG_G.US,D,20140429,000000,21.316,21.595,21.316,21.595,537,0
+PCG_G.US,D,20140430,000000,21.595,21.595,21.595,21.595,268,0
+PCG_G.US,D,20140501,000000,21.883,21.883,21.306,21.403,1082,0
+PCG_G.US,D,20140502,000000,21.345,21.345,21.345,21.345,712,0
+PCG_G.US,D,20140505,000000,21.787,21.787,21.787,21.787,242,0
+PCG_G.US,D,20140506,000000,21.787,21.98,21.787,21.787,12408,0
+PCG_G.US,D,20140507,000000,21.99,22,21.806,21.931,1559,0
+PCG_G.US,D,20140512,000000,21.836,21.913,21.787,21.913,1049,0
+PCG_G.US,D,20140513,000000,21.873,22.124,21.787,21.787,48344,0
+PCG_G.US,D,20140514,000000,21.682,22.221,21.682,21.796,6790,0
+PCG_G.US,D,20140515,000000,22.067,22.067,21.913,21.913,4062,0
+PCG_G.US,D,20140516,000000,21.701,22.221,21.682,22.027,3213,0
+PCG_G.US,D,20140519,000000,21.826,22.027,21.826,22.027,1284,0
+PCG_G.US,D,20140520,000000,22.027,22.027,21.864,22.027,727,0
+PCG_G.US,D,20140521,000000,21.903,22.077,21.903,21.94,2079,0
+PCG_G.US,D,20140522,000000,22.027,22.027,22.027,22.027,1015,0
+PCG_G.US,D,20140523,000000,22.027,22.027,22.027,22.027,631,0
+PCG_G.US,D,20140527,000000,21.931,21.931,21.883,21.883,551,0
+PCG_G.US,D,20140528,000000,21.883,21.931,21.883,21.931,1258,0
+PCG_G.US,D,20140529,000000,21.923,21.98,21.883,21.931,10605,0
+PCG_G.US,D,20140530,000000,21.682,22.027,21.682,22.027,7693,0
+PCG_G.US,D,20140602,000000,22.027,22.027,21.931,21.931,1273,0
+PCG_G.US,D,20140603,000000,21.931,21.931,21.931,21.931,20792,0
+PCG_G.US,D,20140604,000000,22.027,22.027,21.739,22.027,1787,0
+PCG_G.US,D,20140605,000000,22.027,22.027,22.027,22.027,908,0
+PCG_G.US,D,20140616,000000,21.845,21.845,21.845,21.845,209,0
+PCG_G.US,D,20140617,000000,22.942,23.865,21.97,21.97,2391,0
+PCG_G.US,D,20140624,000000,22.124,22.124,21.268,21.268,3925,0
+PCG_G.US,D,20140626,000000,21.739,21.739,21.739,21.739,312,0
+PCG_G.US,D,20140707,000000,21.873,21.923,21.873,21.923,1002,0
+PCG_G.US,D,20140710,000000,21.836,21.836,21.836,21.836,507,0
+PCG_G.US,D,20140711,000000,21.903,21.903,21.682,21.682,1117,0
+PCG_G.US,D,20140714,000000,21.883,22.499,21.873,22.499,3093,0
+PCG_G.US,D,20140715,000000,22.412,22.412,22.412,22.412,1063,0
+PCG_G.US,D,20140716,000000,21.855,21.855,21.855,21.855,260,0
+PCG_G.US,D,20140717,000000,21.768,21.883,21.566,21.883,5526,0
+PCG_G.US,D,20140718,000000,21.614,22.383,21.614,22.335,936,0
+PCG_G.US,D,20140722,000000,21.903,22.124,21.903,22.124,1716,0
+PCG_G.US,D,20140723,000000,22.171,22.604,22.094,22.094,2588,0
+PCG_G.US,D,20140724,000000,22.047,22.124,21.826,22.124,2130,0
+PCG_G.US,D,20140725,000000,22.124,22.124,22.124,22.124,221,0
+PCG_G.US,D,20140801,000000,21.929,22.3,21.851,22.3,3264,0
+PCG_G.US,D,20140804,000000,21.998,22.172,21.832,22.172,2103,0
+PCG_G.US,D,20140806,000000,22.124,22.212,22.124,22.124,1272,0
+PCG_G.US,D,20140811,000000,21.92,21.929,21.87,21.929,780,0
+PCG_G.US,D,20140812,000000,21.334,22.036,21.295,22.006,2014,0
+PCG_G.US,D,20140813,000000,21.539,21.549,21.539,21.549,1098,0
+PCG_G.US,D,20140814,000000,22.056,22.056,22.056,22.056,205,0
+PCG_G.US,D,20140818,000000,22.094,22.094,22.094,22.094,470,0
+PCG_G.US,D,20140819,000000,21.686,21.695,21.686,21.695,694,0
+PCG_G.US,D,20140822,000000,21.929,22.066,21.929,22.066,1231,0
+PCG_G.US,D,20140826,000000,21.705,21.705,21.49,21.5,590,0
+PCG_G.US,D,20140828,000000,22.066,22.076,22.066,22.076,616,0
+PCG_G.US,D,20140902,000000,21.832,22.27,21.832,22.162,31119,0
+PCG_G.US,D,20140903,000000,22.27,22.27,22.046,22.27,5130,0
+PCG_G.US,D,20140904,000000,22.416,24.151,22.24,22.28,1772,0
+PCG_G.US,D,20140905,000000,22.26,22.318,21.442,21.695,7452,0
+PCG_G.US,D,20140908,000000,21.764,21.782,21.764,21.764,1920,0
+PCG_G.US,D,20140909,000000,21.91,22.318,21.91,22.318,2340,0
+PCG_G.US,D,20140910,000000,22.182,22.182,21.734,21.734,668,0
+PCG_G.US,D,20140911,000000,23.635,23.635,23.635,23.635,380,0
+PCG_G.US,D,20140912,000000,22.144,22.144,21.744,21.744,544,0
+PCG_G.US,D,20140915,000000,21.832,21.832,21.832,21.832,296,0
+PCG_G.US,D,20140917,000000,22.134,22.134,22.134,22.134,208,0
+PCG_G.US,D,20140922,000000,21.938,21.938,21.89,21.89,499,0
+PCG_G.US,D,20140924,000000,22.104,22.104,22.104,22.104,308,0
+PCG_G.US,D,20140929,000000,21.412,21.812,21.412,21.754,1898,0
+PCG_G.US,D,20140930,000000,21.432,21.5,21.432,21.5,934,0
+PCG_G.US,D,20141001,000000,21.88,21.88,21.754,21.754,206,0
+PCG_G.US,D,20141002,000000,21.929,22.076,21.929,22.076,1333,0
+PCG_G.US,D,20141003,000000,21.646,22.104,21.646,22.104,964,0
+PCG_G.US,D,20141006,000000,21.89,22.134,21.89,22.134,1308,0
+PCG_G.US,D,20141007,000000,22.114,22.114,21.929,21.929,1626,0
+PCG_G.US,D,20141008,000000,21.938,22.328,21.802,22.318,2281,0
+PCG_G.US,D,20141010,000000,22.582,22.631,21.92,21.92,2137,0
+PCG_G.US,D,20141014,000000,22.134,22.134,22.134,22.134,102,0
+PCG_G.US,D,20141015,000000,22.134,22.134,22.134,22.134,431,0
+PCG_G.US,D,20141016,000000,21.5,22.24,21.325,22.24,3059,0
+PCG_G.US,D,20141017,000000,22.154,22.24,22.154,22.192,1293,0
+PCG_G.US,D,20141020,000000,23.069,23.069,23.069,23.069,267,0
+PCG_G.US,D,20141021,000000,22.582,23.099,22.582,23.099,1026,0
+PCG_G.US,D,20141024,000000,23.001,23.001,23.001,23.001,237,0
+PCG_G.US,D,20141028,000000,22.368,22.416,22.144,22.416,5567,0
+PCG_G.US,D,20141029,000000,22.416,22.416,22.406,22.416,2228,0
+PCG_G.US,D,20141030,000000,22.614,22.614,22.614,22.614,608,0
+PCG_G.US,D,20141031,000000,22.041,22.209,21.646,22.209,1620,0
+PCG_G.US,D,20141103,000000,22.16,22.426,22.16,22.426,1013,0
+PCG_G.US,D,20141104,000000,22.762,22.762,22.752,22.762,430,0
+PCG_G.US,D,20141106,000000,22.713,22.713,22.713,22.713,329,0
+PCG_G.US,D,20141107,000000,22.327,22.327,22.327,22.327,152,0
+PCG_G.US,D,20141110,000000,22.367,22.555,22.367,22.555,1013,0
+PCG_G.US,D,20141111,000000,22.871,22.871,22.871,22.871,709,0
+PCG_G.US,D,20141112,000000,22.564,22.91,22.564,22.91,2532,0
+PCG_G.US,D,20141114,000000,22.387,22.387,22.387,22.387,203,0
+PCG_G.US,D,20141118,000000,22.93,22.93,22.93,22.93,579,0
+PCG_G.US,D,20141119,000000,22.713,22.713,22.713,22.713,506,0
+PCG_G.US,D,20141125,000000,22.713,22.851,22.713,22.851,359,0
+PCG_G.US,D,20141126,000000,22.811,22.811,22.811,22.811,1316,0
+PCG_G.US,D,20141211,000000,22.722,22.722,22.722,22.722,1180,0
+PCG_G.US,D,20141212,000000,22.367,22.713,22.357,22.713,5048,0
+PCG_G.US,D,20141215,000000,22.426,22.426,21.281,21.281,4415,0
+PCG_G.US,D,20141216,000000,22.367,22.367,22.14,22.219,4486,0
+PCG_G.US,D,20141217,000000,22.515,22.515,22.515,22.515,375,0
+PCG_G.US,D,20141218,000000,22.515,22.515,21.923,22.219,3113,0
+PCG_G.US,D,20141219,000000,22.545,22.545,22.515,22.515,857,0
+PCG_G.US,D,20141222,000000,22.298,22.456,22.298,22.298,4624,0
+PCG_G.US,D,20141223,000000,22.416,22.456,22.308,22.377,3539,0
+PCG_G.US,D,20141224,000000,22.545,22.545,22.337,22.545,3179,0
+PCG_G.US,D,20141226,000000,23.206,23.206,22.416,22.416,2902,0
+PCG_G.US,D,20141229,000000,22.416,22.634,22.387,22.387,2987,0
+PCG_G.US,D,20141230,000000,22.703,22.713,22.367,22.367,603,0
+PCG_G.US,D,20150102,000000,22.663,22.663,22.663,22.663,203,0
+PCG_G.US,D,20150106,000000,22.515,22.515,22.466,22.466,456,0
+PCG_G.US,D,20150107,000000,22.663,22.811,22.643,22.762,1461,0
+PCG_G.US,D,20150108,000000,22.762,22.762,22.762,22.762,101,0
+PCG_G.US,D,20150109,000000,22.811,22.811,22.811,22.811,653,0
+PCG_G.US,D,20150112,000000,22.811,22.811,22.762,22.811,638,0
+PCG_G.US,D,20150114,000000,23.631,23.631,23.029,23.631,1360,0
+PCG_G.US,D,20150115,000000,22.683,23.098,22.683,23.098,216,0
+PCG_G.US,D,20150120,000000,23.651,23.651,23.503,23.503,638,0
+PCG_G.US,D,20150121,000000,25.428,25.428,23.117,23.127,1805,0
+PCG_G.US,D,20150122,000000,23.404,24.095,23.404,24.095,1935,0
+PCG_G.US,D,20150123,000000,26.021,26.021,24.688,24.688,3924,0
+PCG_G.US,D,20150126,000000,23.206,23.7,23.206,23.7,2532,0
+PCG_G.US,D,20150129,000000,25.99,25.99,24.74,25,758,0
+PCG_G.US,D,20150130,000000,24.75,24.9,24,24.9,1200,0
+PCG_G.US,D,20150203,000000,24.2,24.2,24.13,24.2,400,0
+PCG_G.US,D,20150204,000000,24.12,24.12,23.95,23.95,1600,0
+PCG_G.US,D,20150206,000000,23.45,24.2,23.45,24.2,1652,0
+PCG_G.US,D,20150209,000000,23.51,23.51,23.51,23.51,100,0
+PCG_G.US,D,20150211,000000,23.59,23.87,23.13,23.52,14476,0
+PCG_G.US,D,20150212,000000,23.75,24.18,23.6,23.75,3101,0
+PCG_G.US,D,20150213,000000,23.34,23.51,23.34,23.51,250,0
+PCG_G.US,D,20150217,000000,23.6,23.6,23.6,23.6,1005,0
+PCG_G.US,D,20150218,000000,23.9,23.9,23.9,23.9,764,0
+PCG_G.US,D,20150219,000000,23.9,23.9,23.36,23.36,599,0
+PCG_G.US,D,20150220,000000,23.7,26.05,23.7,24.85,7000,0
+PCG_G.US,D,20150224,000000,24.25,25,23.85,23.95,6100,0
+PCG_G.US,D,20150227,000000,24.04,24.05,23.84,23.84,300,0
+PCG_G.US,D,20150303,000000,23.85,23.85,23.85,23.85,315,0
+PCG_G.US,D,20150304,000000,24.452,24.452,24.452,24.452,200,0
+PCG_G.US,D,20150305,000000,24.1,24.17,24,24,1200,0
+PCG_G.US,D,20150311,000000,23,23.5,23,23.5,3760,0
+PCG_G.US,D,20150312,000000,23.75,23.75,23.31,23.501,330,0
+PCG_G.US,D,20150313,000000,23.97,24,23.88,23.955,2675,0
+PCG_G.US,D,20150316,000000,24.16,24.3,24.01,24.01,1700,0
+PCG_G.US,D,20150317,000000,24.04,24.06,24.04,24.04,2470,0
+PCG_G.US,D,20150318,000000,24.4,24.4,24,24,1610,0
+PCG_G.US,D,20150319,000000,24.25,24.25,23.261,23.914,580,0
+PCG_G.US,D,20150320,000000,24.14,24.15,24,24,3000,0
+PCG_G.US,D,20150326,000000,24.1,24.1,24.1,24.1,400,0
+PCG_G.US,D,20150327,000000,24.42,24.75,24.42,24.75,507,0
+PCG_G.US,D,20150330,000000,24.79,24.79,24.79,24.79,100,0
+PCG_G.US,D,20150331,000000,24.75,24.75,24.75,24.75,576,0
+PCG_G.US,D,20150402,000000,24.5,24.5,24.5,24.5,226,0
+PCG_G.US,D,20150406,000000,24.2,24.5,24.2,24.5,274,0
+PCG_G.US,D,20150407,000000,24.45,24.45,24.45,24.45,150,0
+PCG_G.US,D,20150408,000000,24.5,24.75,24.5,24.75,800,0
+PCG_G.US,D,20150409,000000,24.328,24.328,24.328,24.328,300,0
+PCG_G.US,D,20150410,000000,24.33,24.48,24.05,24.05,590,0
+PCG_G.US,D,20150413,000000,24.251,24.47,24.251,24.47,300,0
+PCG_G.US,D,20150414,000000,23.95,24.55,23.906,23.906,516,0
+PCG_G.US,D,20150416,000000,24.93,24.93,24.93,24.93,101,0
+PCG_G.US,D,20150417,000000,24.88,24.88,24.88,24.88,200,0
+PCG_G.US,D,20150422,000000,24.75,24.9,24.75,24.9,1800,0
+PCG_G.US,D,20150423,000000,24.15,24.65,24.15,24.65,434,0
+PCG_G.US,D,20150424,000000,24.949,24.95,24.949,24.95,1000,0
+PCG_G.US,D,20150427,000000,24.52,24.996,24.51,24.996,1262,0
+PCG_G.US,D,20150429,000000,24.246,24.246,24.246,24.246,500,0
+PCG_G.US,D,20150430,000000,23.85,23.9,23.63,23.63,1600,0
+PCG_G.US,D,20150512,000000,23.6,23.61,23.3,23.35,3400,0
+PCG_G.US,D,20150513,000000,23.35,23.935,23.35,23.935,525,0
+PCG_G.US,D,20150514,000000,23.71,23.73,23.71,23.73,802,0
+PCG_G.US,D,20150515,000000,23.7,23.7,23.7,23.7,280,0
+PCG_G.US,D,20150518,000000,23.35,23.43,23.35,23.4,1730,0
+PCG_G.US,D,20150520,000000,23.4,23.4,23.4,23.4,500,0
+PCG_G.US,D,20150521,000000,24.44,24.44,24.44,24.44,350,0
+PCG_G.US,D,20150522,000000,24.4,24.4,23.94,24.4,855,0
+PCG_G.US,D,20150527,000000,23.5,24.3,23.5,24.17,600,0
+PCG_G.US,D,20150528,000000,23.794,23.871,23.794,23.8,7600,0
+PCG_G.US,D,20150529,000000,23.83,23.84,23.821,23.83,1100,0
+PCG_G.US,D,20150608,000000,23.83,23.83,23.83,23.83,1000,0
+PCG_G.US,D,20150609,000000,23.75,23.75,23.75,23.75,200,0
+PCG_G.US,D,20150610,000000,23.79,23.83,23.78,23.78,2434,0
+PCG_G.US,D,20150611,000000,24.32,24.61,24.32,24.61,1049,0
+PCG_G.US,D,20150612,000000,23.77,24.522,23.77,24.522,500,0
+PCG_G.US,D,20150615,000000,24.32,24.4,24.32,24.4,701,0
+PCG_G.US,D,20150619,000000,24.1,24.1,24.1,24.1,100,0
+PCG_G.US,D,20150622,000000,24.61,24.99,24.61,24.99,400,0
+PCG_G.US,D,20150623,000000,24.22,24.26,24.22,24.26,342,0
+PCG_G.US,D,20150624,000000,23.66,25,23.66,23.71,635,0
+PCG_G.US,D,20150625,000000,24.25,24.25,24.25,24.25,100,0
+PCG_G.US,D,20150626,000000,23.87,24.1,23.8,24.1,1600,0
+PCG_G.US,D,20150630,000000,23.65,23.955,23.55,23.55,1400,0
+PCG_G.US,D,20150701,000000,23.635,23.635,23.55,23.55,300,0
+PCG_G.US,D,20150702,000000,23.56,23.56,23.56,23.56,200,0
+PCG_G.US,D,20150709,000000,23.76,23.76,23.28,23.28,700,0
+PCG_G.US,D,20150710,000000,23.6,23.7,23.6,23.7,400,0
+PCG_G.US,D,20150713,000000,24,24,24,24,300,0
+PCG_G.US,D,20150714,000000,24,24,23.99,23.99,200,0
+PCG_G.US,D,20150715,000000,23.999,23.999,23.62,23.62,1200,0
+PCG_G.US,D,20150716,000000,23.69,23.69,23.15,23.19,3100,0
+PCG_G.US,D,20150717,000000,23.91,23.91,23.06,23.08,600,0
+PCG_G.US,D,20150722,000000,23.8,23.8,23.8,23.8,100,0
+PCG_G.US,D,20150724,000000,23.67,23.67,23.67,23.67,500,0
+PCG_G.US,D,20150727,000000,23.83,26.937,23.83,24.25,7141,0
+PCG_G.US,D,20150728,000000,23.1,23.8,23.1,23.8,40100,0
+PCG_G.US,D,20150729,000000,23.7,23.7,23.7,23.7,23500,0
+PCG_G.US,D,20150730,000000,23.7,23.7,23.7,23.7,9800,0
+PCG_G.US,D,20150731,000000,23.7,23.727,23.7,23.7,6120,0
+PCG_G.US,D,20150803,000000,23.7,24,23.7,24,580,0
+PCG_G.US,D,20150804,000000,23.38,23.85,23.38,23.66,700,0
+PCG_G.US,D,20150805,000000,23.373,23.45,23.37,23.37,5900,0
+PCG_G.US,D,20150811,000000,23.97,23.97,23.97,23.97,1000,0
+PCG_G.US,D,20150812,000000,23.87,23.87,23.87,23.87,400,0
+PCG_G.US,D,20150813,000000,24.25,24.25,23.75,23.75,1230,0
+PCG_G.US,D,20150814,000000,23.65,23.65,23.65,23.65,100,0
+PCG_G.US,D,20150818,000000,23.605,23.65,23.595,23.65,4400,0
+PCG_G.US,D,20150820,000000,24.06,24.06,24.06,24.06,100,0
+PCG_G.US,D,20150821,000000,23.75,23.75,23.21,23.21,984,0
+PCG_G.US,D,20150824,000000,22.711,23.89,22.711,23.89,200,0
+PCG_G.US,D,20150825,000000,23.69,23.72,23.69,23.7,1089,0
+PCG_G.US,D,20150826,000000,23,23.05,23,23.05,2110,0
+PCG_G.US,D,20150827,000000,23.5,23.5,23.5,23.5,1500,0
+PCG_G.US,D,20150910,000000,22.899,23.13,22.899,23.13,425,0
+PCG_G.US,D,20150911,000000,23.84,24,23.84,23.989,937,0
+PCG_G.US,D,20150914,000000,23.5,23.8,23.4,23.8,3963,0
+PCG_G.US,D,20150915,000000,23.82,24.2,23.76,24.2,4800,0
+PCG_G.US,D,20150916,000000,23.75,23.755,23.5,23.755,600,0
+PCG_G.US,D,20150925,000000,23.5,23.5,23.45,23.45,600,0
+PCG_G.US,D,20150928,000000,24.02,24.02,23.45,23.45,200,0
+PCG_G.US,D,20151001,000000,23.45,23.45,23.45,23.45,200,0
+PCG_G.US,D,20151002,000000,23.78,23.78,23.78,23.78,100,0
+PCG_G.US,D,20151005,000000,24.203,24.203,24.203,24.203,400,0
+PCG_G.US,D,20151007,000000,23.86,24.15,23.75,24.15,600,0
+PCG_G.US,D,20151008,000000,23.8,23.8,23.8,23.8,200,0
+PCG_G.US,D,20151009,000000,23.75,23.75,23.75,23.75,100,0
+PCG_G.US,D,20151013,000000,23.121,23.121,23.121,23.121,175,0
+PCG_G.US,D,20151015,000000,23.07,23.75,23.07,23.7,3938,0
+PCG_G.US,D,20151020,000000,23.9,23.95,23.9,23.95,1500,0
+PCG_G.US,D,20151021,000000,24.7,24.7,24.1,24.66,1266,0
+PCG_G.US,D,20151022,000000,24.372,24.75,24.1,24.75,2846,0
+PCG_G.US,D,20151023,000000,24.365,24.5,24,24.5,1300,0
+PCG_G.US,D,20151026,000000,24.445,24.445,24.445,24.445,1000,0
+PCG_G.US,D,20151027,000000,24.45,24.45,24.45,24.45,292,0
+PCG_G.US,D,20151028,000000,24.75,24.85,24.33,24.33,1690,0
+PCG_G.US,D,20151029,000000,24.38,24.566,23.84,24.18,2781,0
+PCG_G.US,D,20151102,000000,24.26,24.26,24.25,24.25,212,0
+PCG_G.US,D,20151103,000000,24.297,24.297,24.297,24.297,100,0
+PCG_G.US,D,20151106,000000,24.22,24.23,24.15,24.15,2693,0
+PCG_G.US,D,20151117,000000,24.49,24.49,24,24,300,0
+PCG_G.US,D,20151119,000000,24.451,24.451,24.451,24.451,100,0
+PCG_G.US,D,20151123,000000,23.85,23.905,23.7,23.897,1500,0
+PCG_G.US,D,20151124,000000,23.99,24.1,23.93,24.055,6367,0
+PCG_G.US,D,20151125,000000,24.25,24.25,23.81,23.99,5754,0
+PCG_G.US,D,20151130,000000,24.2,24.2,24.05,24.05,1600,0
+PCG_G.US,D,20151201,000000,24,24.1,24,24.1,1700,0
+PCG_G.US,D,20151202,000000,24.2,24.2,24.2,24.2,200,0
+PCG_G.US,D,20151204,000000,24.2,24.2,24.2,24.2,400,0
+PCG_G.US,D,20151210,000000,24.48,24.64,24.48,24.64,1772,0
+PCG_G.US,D,20151214,000000,24.009,24.009,24,24,200,0
+PCG_G.US,D,20151215,000000,24,24.2,24,24,3100,0
+PCG_G.US,D,20151218,000000,24,24,24,24,150,0
+PCG_G.US,D,20151222,000000,24.65,24.65,24.1,24.1,455,0
+PCG_G.US,D,20151228,000000,24.22,24.22,24.22,24.22,400,0
+PCG_G.US,D,20151229,000000,24.54,24.55,24.341,24.373,5461,0
+PCG_G.US,D,20151231,000000,24.4,24.4,24.4,24.4,100,0
+PCG_G.US,D,20160105,000000,24.54,24.55,24.54,24.55,443,0
+PCG_G.US,D,20160106,000000,24.55,25,24.55,24.9,2140,0
+PCG_G.US,D,20160107,000000,24.75,28.6,24.5001,24.55,6640,0
+PCG_G.US,D,20160108,000000,24.9,24.9,24.9,24.9,200,0
+PCG_G.US,D,20160111,000000,25.46,25.46,25.46,25.46,174,0
+PCG_G.US,D,20160112,000000,25,25.25,24.2901,24.2901,1674,0
+PCG_G.US,D,20160114,000000,25.404,25.404,25.404,25.404,215,0
+PCG_G.US,D,20160119,000000,25.4,25.4,25.4,25.4,0,0
+PCG_G.US,D,20160121,000000,24.6,24.6,23.55,24.01,1000,0
+PCG_G.US,D,20160122,000000,24.1,24.37,24.1,24.37,571,0
+PCG_G.US,D,20160125,000000,24.5,24.5,24.5,24.5,100,0
+PCG_G.US,D,20160128,000000,24.49,24.5,24.2556,24.5,1305,0
+PCG_G.US,D,20160129,000000,24.1,24.5,24.1,24.5,557,0
+PCG_G.US,D,20160201,000000,24.92,25,24.92,25,403,0
+PCG_G.US,D,20160203,000000,24.995,24.995,24.811,24.811,232,0
+PCG_G.US,D,20160204,000000,24.765,25,24.765,24.8,2224,0
+PCG_G.US,D,20160205,000000,24.8001,24.8001,24.75,24.75,1700,0
+PCG_G.US,D,20160209,000000,24.75,24.75,24.5,24.5,600,0
+PCG_G.US,D,20160217,000000,24.75,24.75,24.6528,24.75,651,0
+PCG_G.US,D,20160218,000000,24.5,24.5,24.5,24.5,445,0
+PCG_G.US,D,20160219,000000,24.4,25,24.0108,25,917,0
+PCG_G.US,D,20160222,000000,25.2,25.2,24.02,24.15,12618,0
+PCG_G.US,D,20160223,000000,24.43,24.65,24.3,24.3,2620,0
+PCG_G.US,D,20160224,000000,24.65,24.65,24.27,24.36,1201,0
+PCG_G.US,D,20160225,000000,24.8,24.802,24.37,24.7716,3755,0
+PCG_G.US,D,20160301,000000,24.5377,24.5377,24.5,24.51,2500,0
+PCG_G.US,D,20160302,000000,24.64,24.8,24.64,24.7,3073,0
+PCG_G.US,D,20160303,000000,24.75,24.9714,24.75,24.9714,1200,0
+PCG_G.US,D,20160304,000000,25,25.45,25,25.1055,1365,0
+PCG_G.US,D,20160307,000000,25.1001,25.1001,24.8,24.88,4240,0
+PCG_G.US,D,20160308,000000,24.999,25.0001,24.995,25,3164,0
+PCG_G.US,D,20160309,000000,25.5,25.5,25.2,25.2,200,0
+PCG_G.US,D,20160310,000000,25.01,25.01,24.95,24.95,891,0
+PCG_G.US,D,20160311,000000,25.63,25.64,25.25,25.64,400,0
+PCG_G.US,D,20160314,000000,25.64,25.64,25.64,25.64,400,0
+PCG_G.US,D,20160323,000000,25.492,25.492,25.1801,25.1801,3200,0
+PCG_G.US,D,20160328,000000,26.9,26.9,25.03,25.03,4100,0
+PCG_G.US,D,20160329,000000,25.25,25.25,24.73,24.7501,1900,0
+PCG_G.US,D,20160330,000000,24.79,25.2053,24.79,25.19,2040,0
+PCG_G.US,D,20160404,000000,24.9001,24.9001,24.9,24.9,600,0
+PCG_G.US,D,20160405,000000,24.95,24.95,24.95,24.95,1441,0
+PCG_G.US,D,20160406,000000,26.16,26.16,26.16,26.16,500,0
+PCG_G.US,D,20160412,000000,25.0401,25.0401,25.0401,25.0401,300,0
+PCG_G.US,D,20160413,000000,25.843,25.843,25.843,25.843,100,0
+PCG_G.US,D,20160414,000000,25.0001,25.3737,25.0001,25.3737,1350,0
+PCG_G.US,D,20160418,000000,25.2699,25.2699,25.2,25.263,450,0
+PCG_G.US,D,20160419,000000,25.2001,25.2001,25.03,25.03,1200,0
+PCG_G.US,D,20160420,000000,25.104,25.104,25.08,25.08,568,0
+PCG_G.US,D,20160421,000000,25.26,25.2699,25.26,25.2699,1459,0
+PCG_G.US,D,20160425,000000,25.2343,25.27,25.0601,25.27,930,0
+PCG_G.US,D,20160426,000000,25.27,25.5,25.27,25.5,600,0
+PCG_G.US,D,20160428,000000,25.82,25.82,25.45,25.45,439,0
+PCG_G.US,D,20160429,000000,27.75,27.75,25.12,25.12,8405,0
+PCG_G.US,D,20160502,000000,25.27,25.27,25.24,25.24,600,0
+PCG_G.US,D,20160503,000000,25.45,25.67,25.45,25.67,2716,0
+PCG_G.US,D,20160505,000000,25.75,25.75,25.74,25.74,2776,0
+PCG_G.US,D,20160506,000000,25.74,25.9001,25.74,25.83,1902,0
+PCG_G.US,D,20160509,000000,25.97,25.97,25.97,25.97,400,0
+PCG_G.US,D,20160510,000000,25.95,25.95,25.95,25.95,100,0
+PCG_G.US,D,20160511,000000,25.9316,26,25.9316,26,605,0
+PCG_G.US,D,20160513,000000,25.9001,25.9001,25.9,25.9,200,0
+PCG_G.US,D,20160516,000000,26,26.22,26,26.2,1502,0
+PCG_G.US,D,20160517,000000,26.2,26.29,26.2,26.29,1039,0
+PCG_G.US,D,20160518,000000,26.2,26.2,26.2,26.2,900,0
+PCG_G.US,D,20160519,000000,26.2,26.2,26.2,26.2,300,0
+PCG_G.US,D,20160520,000000,26.473,26.5,26.25,26.25,1140,0
+PCG_G.US,D,20160524,000000,26.25,26.25,26.24,26.2486,602,0
+PCG_G.US,D,20160526,000000,26.23,26.24,26.2,26.2,2100,0
+PCG_G.US,D,20160527,000000,26.37,26.75,26.2,26.75,2605,0
+PCG_G.US,D,20160531,000000,26.21,26.21,26.2,26.2,4600,0
+PCG_G.US,D,20160601,000000,26.263,26.263,26.2,26.2,300,0
+PCG_G.US,D,20160602,000000,26.215,26.215,26.215,26.215,1200,0
+PCG_G.US,D,20160603,000000,26.3799,26.4201,26.2,26.21,3000,0
+PCG_G.US,D,20160606,000000,26.2,26.2,26.2,26.2,170,0
+PCG_G.US,D,20160608,000000,26.2,26.2,26.2,26.2,500,0
+PCG_G.US,D,20160609,000000,26.2,26.2,26.2,26.2,400,0
+PCG_G.US,D,20160610,000000,26.6799,26.6799,26.6799,26.6799,605,0
+PCG_G.US,D,20160613,000000,26.2,26.2,26.2,26.2,300,0
+PCG_G.US,D,20160614,000000,26.6,26.6001,26.3,26.35,12308,0
+PCG_G.US,D,20160628,000000,26.57,26.6,26.35,26.6,8314,0
+PCG_G.US,D,20160629,000000,26.49,28,26.4,27.26,27629,0
+PCG_G.US,D,20160630,000000,27.21,28.7,27.21,27.35,13511,0
+PCG_G.US,D,20160701,000000,26.7701,27.7,26.7701,27.6015,2496,0
+PCG_G.US,D,20160705,000000,27.2,28.6,27.19,27.85,25729,0
+PCG_G.US,D,20160706,000000,27.78,28.9,26.82,27.99,19631,0
+PCG_G.US,D,20160707,000000,27.9,28.5,27.85,28.019,5080,0
+PCG_G.US,D,20160711,000000,27.81,27.97,27.32,27.6015,3000,0
+PCG_G.US,D,20160712,000000,27.4,28.3001,27,27.04,14242,0
+PCG_G.US,D,20160713,000000,27.35,27.355,26.7,26.82,3893,0
+PCG_G.US,D,20160718,000000,27.29,27.6001,27,27.0705,9214,0
+PCG_G.US,D,20160719,000000,27.3,27.3,27.05,27.05,400,0
+PCG_G.US,D,20160720,000000,26.63,27.1,26.41,26.41,1960,0
+PCG_G.US,D,20160721,000000,26.5238,26.852,26.37,26.6,5587,0
+PCG_G.US,D,20160722,000000,25.705,26.49,25.705,26.32,2823,0
+PCG_G.US,D,20160725,000000,25.9738,26.7737,25.9654,26.12,9788,0
+PCG_G.US,D,20160726,000000,25.95,26.3,25.76,25.76,2231,0
+PCG_G.US,D,20160727,000000,25.38,26.41,25.284,25.5,10358,0
+PCG_G.US,D,20160728,000000,25.5,25.5,25.5,25.5,100,0
+PCG_G.US,D,20160729,000000,25.99,26.02,25.99,26.02,850,0
+PCG_G.US,D,20160801,000000,26,26,25.5901,25.5901,561,0
+PCG_G.US,D,20160802,000000,25.9305,25.9305,25.65,25.65,225,0
+PCG_G.US,D,20160810,000000,26.835,26.835,26.835,26.835,200,0
+PCG_G.US,D,20160811,000000,25.94,26.42,25.94,26.42,32200,0
+PCG_G.US,D,20160815,000000,25.94,26.676,25.9,26.676,409,0
+PCG_G.US,D,20160816,000000,25.836,26.2,25.836,26.2,258,0
+PCG_G.US,D,20160817,000000,26.2427,26.2427,26.2427,26.2427,357,0
+PCG_G.US,D,20160819,000000,26.02,26.5,26,26.5,1900,0
+PCG_G.US,D,20160825,000000,26.47,27,26.47,27,775,0
+PCG_G.US,D,20160826,000000,26.07,26.44,26,26.44,1100,0
+PCG_G.US,D,20160829,000000,25.75,25.75,25.75,25.75,500,0
+PCG_G.US,D,20160901,000000,26.25,26.25,26.25,26.25,950,0
+PCG_G.US,D,20160907,000000,26.25,26.567,26.25,26.567,300,0
+PCG_G.US,D,20160908,000000,26.6,26.6,26.54,26.6,1700,0
+PCG_G.US,D,20160913,000000,25.76,25.76,25.76,25.76,150,0
+PCG_G.US,D,20160914,000000,26.0001,26.25,26,26.25,1500,0
+PCG_G.US,D,20160919,000000,26.4,26.4,26.4,26.4,400,0
+PCG_G.US,D,20160923,000000,25.85,26.1,25.85,25.99,1691,0
+PCG_G.US,D,20160926,000000,25.7959,25.7959,25.7959,25.7959,405,0
+PCG_G.US,D,20160930,000000,26.18,26.25,26.18,26.25,300,0
+PCG_G.US,D,20161003,000000,26.58,26.58,26.58,26.58,100,0
+PCG_G.US,D,20161005,000000,26,26,26,26,100,0
+PCG_G.US,D,20161010,000000,25.79,26.3,25.79,26.3,697,0
+PCG_G.US,D,20161011,000000,25.75,26,25.65,26,2053,0
+PCG_G.US,D,20161012,000000,26.3,26.3,26.3,26.3,790,0
+PCG_G.US,D,20161018,000000,25.73,26.2668,25.7092,26.2668,1000,0
+PCG_G.US,D,20161019,000000,26.499,26.499,26.499,26.499,105,0
+PCG_G.US,D,20161026,000000,25.52,26.15,25.52,26.15,1580,0
+PCG_G.US,D,20161028,000000,25.75,26,25.75,26,1644,0
+PCG_G.US,D,20161031,000000,26,26,26,26,1544,0
+PCG_G.US,D,20161102,000000,26,26,26,26,100,0
+PCG_G.US,D,20161103,000000,26,26.3,26,26.3,800,0
+PCG_G.US,D,20161111,000000,25.2392,25.2392,25.2392,25.2392,561,0
+PCG_G.US,D,20161114,000000,24.605,25,24.5,24.6,1590,0
+PCG_G.US,D,20161115,000000,25,25,25,25,244,0
+PCG_G.US,D,20161116,000000,25.8445,25.8445,25.8445,25.8445,211,0
+PCG_G.US,D,20161117,000000,25.7251,25.7251,25.7251,25.7251,205,0
+PCG_G.US,D,20161121,000000,25.25,25.25,25.25,25.25,250,0
+PCG_G.US,D,20161122,000000,25.5,25.5,25.5,25.5,827,0
+PCG_G.US,D,20161123,000000,25.75,25.75,25.75,25.75,616,0
+PCG_G.US,D,20161128,000000,25,25.06,24.95,24.95,1367,0
+PCG_G.US,D,20161129,000000,25.5,25.77,25.5,25.77,844,0
+PCG_G.US,D,20161130,000000,25.6,25.6,25.6,25.6,300,0
+PCG_G.US,D,20161207,000000,24.491,24.491,24.491,24.491,100,0
+PCG_G.US,D,20161213,000000,25.858,25.858,25.858,25.858,404,0
+PCG_G.US,D,20161216,000000,25.34,25.34,25.34,25.34,500,0
+PCG_G.US,D,20161219,000000,25.15,25.15,25.15,25.15,180,0
+PCG_G.US,D,20161220,000000,24.25,24.8044,24.08,24.08,604,0
+PCG_G.US,D,20161221,000000,24.17,24.17,24.17,24.17,100,0
+PCG_G.US,D,20161223,000000,24.5,24.5,24.5,24.5,417,0
+PCG_G.US,D,20161228,000000,24.9305,25,24.5,24.5,2432,0
+PCG_G.US,D,20161229,000000,24.99,24.99,24.99,24.99,568,0
+PCG_G.US,D,20161230,000000,24.51,25,24.17,25,6023,0
+PCG_G.US,D,20170103,000000,24.27,24.95,24.27,24.95,1700,0
+PCG_G.US,D,20170104,000000,24.33,24.7071,24.33,24.7071,200,0
+PCG_G.US,D,20170109,000000,24.59,24.59,24.59,24.59,200,0
+PCG_G.US,D,20170110,000000,24.25,24.2984,23.63,23.63,3040,0
+PCG_G.US,D,20170111,000000,24.5,24.5,24.5,24.5,180,0
+PCG_G.US,D,20170112,000000,24.45,25.3,24.45,25.05,13571,0
+PCG_G.US,D,20170117,000000,25.5,25.73,25.5,25.73,1125,0
+PCG_G.US,D,20170120,000000,25.03,25.03,25,25,360,0
+PCG_G.US,D,20170124,000000,26.21,26.21,26.21,26.21,533,0
+PCG_G.US,D,20170126,000000,25,25,25,25,230,0
+PCG_G.US,D,20170202,000000,24.77,24.9038,24.76,24.76,800,0
+PCG_G.US,D,20170203,000000,25.0626,25.0626,25.0626,25.0626,1602,0
+PCG_G.US,D,20170208,000000,25.25,25.25,25.25,25.25,200,0
+PCG_G.US,D,20170216,000000,25.0016,25.1999,24.76,25.1999,2120,0
+PCG_G.US,D,20170217,000000,25,25,25,25,450,0
+PCG_G.US,D,20170221,000000,25.19,25.2,25.19,25.2,232,0
+PCG_G.US,D,20170227,000000,25.5,25.5,24.8,24.96,2194,0
+PCG_G.US,D,20170228,000000,25.25,25.25,25.25,25.25,300,0
+PCG_G.US,D,20170301,000000,25.8963,25.8963,25.8963,25.8963,103,0
+PCG_G.US,D,20170302,000000,24.83,24.9,24.8,24.8,800,0
+PCG_G.US,D,20170308,000000,25,25,25,25,200,0
+PCG_G.US,D,20170310,000000,25.03,25.03,25.02,25.02,800,0
+PCG_G.US,D,20170315,000000,25.02,25.02,25.01,25.01,800,0
+PCG_G.US,D,20170316,000000,25.02,25.02,25.02,25.02,362,0
+PCG_G.US,D,20170321,000000,25.1,25.1,25.1,25.1,207,0
+PCG_G.US,D,20170322,000000,25.2,25.2,25.2,25.2,200,0
+PCG_G.US,D,20170323,000000,25.21,25.21,25.21,25.21,100,0
+PCG_G.US,D,20170327,000000,25.4706,25.4706,25.4706,25.4706,395,0
+PCG_G.US,D,20170328,000000,25.64,25.88,25.5836,25.847,3480,0
+PCG_G.US,D,20170331,000000,25.77,25.77,25.77,25.77,349,0
+PCG_G.US,D,20170403,000000,25.5,25.5,25.5,25.5,592,0
+PCG_G.US,D,20170404,000000,25.6,25.6,25.6,25.6,300,0
+PCG_G.US,D,20170405,000000,25.6,25.6,25.6,25.6,700,0
+PCG_G.US,D,20170410,000000,25.3,25.3,25.25,25.25,1000,0
+PCG_G.US,D,20170417,000000,26.25,26.26,26.25,26.26,620,0
+PCG_G.US,D,20170418,000000,25.8,25.8,25.8,25.8,300,0
+PCG_G.US,D,20170428,000000,26.1216,26.1216,26.1216,26.1216,195,0
+PCG_G.US,D,20170502,000000,26.12,26.12,26.12,26.12,270,0
+PCG_G.US,D,20170504,000000,26.41,26.41,26.41,26.41,214,0
+PCG_G.US,D,20170508,000000,26.2,29.5,26.2,28.22,2806,0
+PCG_G.US,D,20170509,000000,27.35,27.35,26.7175,26.7175,1480,0
+PCG_G.US,D,20170516,000000,26.71,26.71,26.71,26.71,111,0
+PCG_G.US,D,20170517,000000,26.1,26.25,26,26.25,1301,0
+PCG_G.US,D,20170522,000000,26.1526,26.1526,26.1526,26.1526,104,0
+PCG_G.US,D,20170523,000000,26,26,25.9,25.91,699,0
+PCG_G.US,D,20170524,000000,26.2,26.2,26.088,26.088,1098,0
+PCG_G.US,D,20170525,000000,26,26,26,26,500,0
+PCG_G.US,D,20170608,000000,25.85,25.85,25.8,25.8,500,0
+PCG_G.US,D,20170615,000000,25.8,26.3,25.8,26.3,6244,0
+PCG_G.US,D,20170616,000000,25.95,26.48,25.95,26.48,10738,0
+PCG_G.US,D,20170627,000000,25.89,26.492,25.89,26.492,500,0
+PCG_G.US,D,20170629,000000,27.0065,27.0065,27.0065,27.0065,400,0
+PCG_G.US,D,20170707,000000,26.9999,27,26.89,26.896,1814,0
+PCG_G.US,D,20170713,000000,26.3511,26.3511,26.3511,26.3511,426,0
+PCG_G.US,D,20170717,000000,25.85,25.9218,25.85,25.9218,1427,0
+PCG_G.US,D,20170718,000000,26.117,26.117,26.117,26.117,200,0
+PCG_G.US,D,20170719,000000,26.2,26.2,26.2,26.2,600,0
+PCG_G.US,D,20170720,000000,26.35,26.35,26.35,26.35,100,0
+PCG_G.US,D,20170725,000000,26,26,26,26,100,0
+PCG_G.US,D,20170727,000000,26,26.25,26,26.25,2688,0
+PCG_G.US,D,20170728,000000,26.36,26.36,26.36,26.36,112,0
+PCG_G.US,D,20170801,000000,26.47,26.47,26.47,26.47,100,0
+PCG_G.US,D,20170802,000000,26.7,26.7,26.7,26.7,200,0
+PCG_G.US,D,20170803,000000,26.7,26.7,26.4,26.4,1148,0
+PCG_G.US,D,20170807,000000,26,26,26,26,180,0
+PCG_G.US,D,20170808,000000,25.7601,26.5,25.7601,26.5,2620,0
+PCG_G.US,D,20170809,000000,26.25,26.25,26.25,26.25,934,0
+PCG_G.US,D,20170810,000000,26.5,26.5,26.5,26.5,500,0
+PCG_G.US,D,20170814,000000,26.5,26.5,26.5,26.5,248,0
+PCG_G.US,D,20170816,000000,32.05,32.05,25.81,26.36,4033,0
+PCG_G.US,D,20170818,000000,26,26,25.88,25.88,1250,0
+PCG_G.US,D,20170823,000000,26.23,26.5,26.2,26.49,3724,0
+PCG_G.US,D,20170824,000000,26.49,26.49,26.49,26.49,369,0
+PCG_G.US,D,20170828,000000,26.09,26.25,25.93,26.25,15700,0
+PCG_G.US,D,20170829,000000,26.3,26.3,26.132,26.132,2000,0
+PCG_G.US,D,20170831,000000,26.139,26.139,26.139,26.139,500,0
+PCG_G.US,D,20170905,000000,26,26.3,26,26.3,3100,0
+PCG_G.US,D,20170907,000000,26,26.09,26,26.09,201,0
+PCG_G.US,D,20170908,000000,26,26,26,26,296,0
+PCG_G.US,D,20170914,000000,26.25,26.25,26.25,26.25,320,0
+PCG_G.US,D,20170915,000000,26.45,26.45,26,26,457,0
+PCG_G.US,D,20170920,000000,26.02,26.4,26.0101,26.4,770,0
+PCG_G.US,D,20170921,000000,26.3,26.3,26.2999,26.3,756,0
+PCG_G.US,D,20170922,000000,26.3,26.3,26.3,26.3,400,0
+PCG_G.US,D,20170928,000000,26.25,26.25,26.25,26.25,196,0
+PCG_G.US,D,20171006,000000,26.25,26.3025,26.25,26.3025,200,0
+PCG_G.US,D,20171012,000000,26.6,26.6,26.6,26.6,100,0
+PCG_G.US,D,20171013,000000,26.4,26.4,26.16,26.27,1751,0
+PCG_G.US,D,20171017,000000,26.25,26.25,26.25,26.25,500,0
+PCG_G.US,D,20171020,000000,26.27,26.75,26.25,26.75,461,0
+PCG_G.US,D,20171027,000000,26.5,26.5,26.5,26.5,139,0
+PCG_G.US,D,20171030,000000,26.465,26.6,26.4,26.4,3885,0
+PCG_G.US,D,20171103,000000,26.25,26.25,26.25,26.25,2380,0
+PCG_G.US,D,20171106,000000,26.5,26.74,26.5,26.74,1917,0
+PCG_G.US,D,20171107,000000,26.54,26.54,26.5,26.5,690,0
+PCG_G.US,D,20171110,000000,26.25,26.55,26.25,26.55,400,0
+PCG_G.US,D,20171113,000000,26.92,26.92,26.75,26.75,364,0
+PCG_G.US,D,20171114,000000,26.88,26.88,26.88,26.88,703,0
+PCG_G.US,D,20171116,000000,27.047,27.047,27.047,27.047,113,0
+PCG_G.US,D,20171117,000000,27.05,27.1,26.3456,26.6452,1363,0
+PCG_G.US,D,20171120,000000,26.05,26.35,26.05,26.35,490,0
+PCG_G.US,D,20171121,000000,26.5,26.5,26.5,26.5,200,0
+PCG_G.US,D,20171205,000000,26.325,26.625,26.325,26.625,500,0
+PCG_G.US,D,20171207,000000,26.15,26.18,26.15,26.18,300,0
+PCG_G.US,D,20171208,000000,26.346,26.416,26.346,26.416,500,0
+PCG_G.US,D,20171212,000000,26.41,26.41,26.41,26.41,100,0
+PCG_G.US,D,20171213,000000,26.3735,26.3735,26.3735,26.3735,600,0
+PCG_G.US,D,20171215,000000,26.05,26.05,26.05,26.05,9940,0
+PCG_G.US,D,20171219,000000,26.13,26.13,25.95,25.95,200,0
+PCG_G.US,D,20171221,000000,23.8,24.1,22,23.05,27196,0
+PCG_G.US,D,20171222,000000,23.5,24.5,23.5,23.6,6178,0
+PCG_G.US,D,20171226,000000,23.75,24.59,23.75,24.4905,10089,0
+PCG_G.US,D,20171227,000000,24.46,24.7,24.46,24.7,1630,0
+PCG_G.US,D,20171228,000000,24.8376,24.8376,24.75,24.75,1596,0
+PCG_G.US,D,20171229,000000,24.75,24.8195,24.57,24.57,2601,0
+PCG_G.US,D,20180102,000000,24.665,24.665,24.45,24.5781,1271,0
+PCG_G.US,D,20180104,000000,24.45,24.45,23.83,23.95,3556,0
+PCG_G.US,D,20180105,000000,23.9,23.96,23.8,23.8,6847,0
+PCG_G.US,D,20180108,000000,24,24,23.9,23.9,500,0
+PCG_G.US,D,20180109,000000,24,24,24,24,1043,0
+PCG_G.US,D,20180110,000000,23.9,23.9,23.8,23.8,2248,0
+PCG_G.US,D,20180111,000000,23.8077,23.8077,23.8077,23.8077,500,0
+PCG_G.US,D,20180117,000000,23.8,23.8,23.6477,23.6692,3113,0
+PCG_G.US,D,20180118,000000,23.58,23.6,23.4915,23.6,1949,0
+PCG_G.US,D,20180119,000000,23.6758,23.75,23.6758,23.6758,624,0
+PCG_G.US,D,20180122,000000,23.6975,23.75,23.658,23.658,480,0
+PCG_G.US,D,20180123,000000,23.6,23.8,23.6,23.8,2724,0
+PCG_G.US,D,20180124,000000,23.8,24.15,23.8,23.85,2506,0
+PCG_G.US,D,20180125,000000,23.5,24.1083,23.5,23.56,980,0
+PCG_G.US,D,20180126,000000,23.84,23.84,23.84,23.84,200,0
+PCG_G.US,D,20180129,000000,23.84,23.84,23.2,23.2,3838,0
+PCG_G.US,D,20180130,000000,22.724,23.7,22.6125,23.044,7085,0
+PCG_G.US,D,20180131,000000,23.07,23.128,23.07,23.07,1188,0
+PCG_G.US,D,20180201,000000,23.25,23.78,23.12,23.12,1548,0
+PCG_G.US,D,20180202,000000,22.905,23.1164,22.905,22.905,900,0
+PCG_G.US,D,20180205,000000,22.7875,22.7875,22.6,22.6,1332,0
+PCG_G.US,D,20180206,000000,22.5,22.5,22.3501,22.3501,2089,0
+PCG_G.US,D,20180207,000000,22.37,22.4251,22.37,22.4,1700,0
+PCG_G.US,D,20180208,000000,23.8,23.8,22.2,22.2,2520,0
+PCG_G.US,D,20180209,000000,22.6,22.6,22.6,22.6,1000,0
+PCG_G.US,D,20180212,000000,22.1,22.3136,22.1,22.3136,802,0
+PCG_G.US,D,20180213,000000,22.2,22.4663,21.53,21.54,5524,0
+PCG_G.US,D,20180214,000000,21.61,21.848,21.6,21.61,4301,0
+PCG_G.US,D,20180215,000000,21.61,21.88,19.4901,20.25,37138,0
+PCG_G.US,D,20180216,000000,19.55,21.1286,19.55,21,10595,0
+PCG_G.US,D,20180220,000000,21,21.4367,21,21.4367,205,0
+PCG_G.US,D,20180221,000000,21.3,21.3,21.07,21.07,206,0
+PCG_G.US,D,20180222,000000,21.55,21.55,21.08,21.08,1133,0
+PCG_G.US,D,20180223,000000,22.0067,22.0067,21.1942,21.1984,1195,0
+PCG_G.US,D,20180226,000000,22.2,22.3675,21.36,21.38,700,0
+PCG_G.US,D,20180227,000000,21.6,21.71,21.53,21.71,1526,0
+PCG_G.US,D,20180228,000000,21.2,21.24,20.75,21,25700,0
+PCG_G.US,D,20180301,000000,20.71,20.8,20.1101,20.25,4816,0
+PCG_G.US,D,20180302,000000,20.64,21.01,20.64,20.963,939,0
+PCG_G.US,D,20180305,000000,21.0894,21.0894,21.0894,21.0894,150,0
+PCG_G.US,D,20180306,000000,21.1099,21.1099,21.1099,21.1099,100,0
+PCG_G.US,D,20180307,000000,21.5248,21.5248,21.07,21.07,820,0
+PCG_G.US,D,20180308,000000,20.7,21.1999,20.7,21.1999,1549,0
+PCG_G.US,D,20180309,000000,20.71,20.71,20.71,20.71,384,0
+PCG_G.US,D,20180313,000000,20.8035,22.25,20.7414,22.19,2275,0
+PCG_G.US,D,20180314,000000,21.3501,21.41,21.089,21.1,5447,0
+PCG_G.US,D,20180315,000000,20.7,21,20.7,21,700,0
+PCG_G.US,D,20180316,000000,21.2097,21.2097,21.2097,21.2097,281,0
+PCG_G.US,D,20180319,000000,21.105,21.55,21.105,21.55,200,0
+PCG_G.US,D,20180320,000000,21.6,21.6,21.32,21.48,2300,0
+PCG_G.US,D,20180321,000000,21.0165,21.12,21.0165,21.06,1906,0
+PCG_G.US,D,20180323,000000,21,21.77,20.14,21.77,2820,0
+PCG_G.US,D,20180326,000000,21.44,21.44,21.44,21.44,800,0
+PCG_G.US,D,20180327,000000,20.24,20.24,20.17,20.24,890,0
+PCG_G.US,D,20180328,000000,20.62,20.62,20.62,20.62,126,0
+PCG_G.US,D,20180402,000000,20.6,20.6,20.1,20.24,1300,0
+PCG_G.US,D,20180403,000000,20.3976,20.5,20.3976,20.5,638,0
+PCG_G.US,D,20180404,000000,20.4542,20.4542,20.4542,20.4542,500,0
+PCG_G.US,D,20180405,000000,20.5428,20.5428,20.5428,20.5428,150,0
+PCG_G.US,D,20180409,000000,20.88,20.88,20.88,20.88,400,0
+PCG_G.US,D,20180410,000000,20.1903,20.45,20.1903,20.45,789,0
+PCG_G.US,D,20180411,000000,20.67,21.18,20.2505,20.2505,1000,0
+PCG_G.US,D,20180413,000000,20.25,20.25,19.9746,20,1450,0
+PCG_G.US,D,20180416,000000,20,20.0038,19.86,19.8945,5012,0
+PCG_G.US,D,20180417,000000,20.07,20.07,19.7895,19.7895,1328,0
+PCG_G.US,D,20180419,000000,19.9,19.9,19.9,19.9,100,0
+PCG_G.US,D,20180420,000000,19.9,20.25,19.9,20.135,1935,0
+PCG_G.US,D,20180423,000000,20.4083,20.4083,20.4083,20.4083,200,0
+PCG_G.US,D,20180425,000000,20.36,20.36,20.36,20.36,400,0
+PCG_G.US,D,20180426,000000,19.85,19.949,19.85,19.949,201,0
+PCG_G.US,D,20180430,000000,19.8406,19.854,19.6758,19.6758,965,0
+PCG_G.US,D,20180503,000000,19.5,19.7105,19.5,19.7105,1000,0
+PCG_G.US,D,20180507,000000,19.8553,19.8553,19.5071,19.5071,500,0
+PCG_G.US,D,20180508,000000,19.57,19.745,19.57,19.745,495,0
+PCG_G.US,D,20180509,000000,19.64,19.7128,19.57,19.57,4239,0
+PCG_G.US,D,20180510,000000,19.61,19.61,19.61,19.61,175,0
+PCG_G.US,D,20180511,000000,19.51,19.51,19.51,19.51,1814,0
+PCG_G.US,D,20180515,000000,19.11,19.4034,19.11,19.4034,1500,0
+PCG_G.US,D,20180516,000000,19.7,19.7,19.7,19.7,400,0
+PCG_G.US,D,20180517,000000,19.7808,20.1757,19.75,20.1757,1700,0
+PCG_G.US,D,20180518,000000,20.03,20.25,20,20.25,1900,0
+PCG_G.US,D,20180521,000000,19.9741,19.9741,19.75,19.9,2300,0
+PCG_G.US,D,20180522,000000,20.1497,20.1497,19.9,20,3200,0
+PCG_G.US,D,20180523,000000,20,20,20,20,100,0
+PCG_G.US,D,20180524,000000,20.4101,20.4101,19.95,19.95,303,0
+PCG_G.US,D,20180525,000000,20.05,20.2332,20.02,20.2332,1185,0
+PCG_G.US,D,20180529,000000,19.93,20.11,19.93,20.11,600,0
+PCG_G.US,D,20180530,000000,20.3801,20.3801,19.91,19.91,951,0
+PCG_G.US,D,20180531,000000,19.92,20.4149,19.91,20,1874,0
+PCG_G.US,D,20180601,000000,20.1,20.1,20.1,20.1,100,0
+PCG_G.US,D,20180604,000000,20,20.41,20,20.41,2850,0
+PCG_G.US,D,20180605,000000,20.46,20.54,20.3614,20.3614,1129,0
+PCG_G.US,D,20180607,000000,20.18,20.18,20.18,20.18,100,0
+PCG_G.US,D,20180611,000000,19.97,20.25,19.97,20.2134,1875,0
+PCG_G.US,D,20180612,000000,20.0545,20.1334,20.0545,20.1334,1648,0
+PCG_G.US,D,20180613,000000,20.16,20.399,20,20.399,4315,0
+PCG_G.US,D,20180614,000000,20.04,20.46,20,20.04,1500,0
+PCG_G.US,D,20180618,000000,20.245,20.245,20.02,20.04,2600,0
+PCG_G.US,D,20180619,000000,20,20.25,20,20.25,1341,0
+PCG_G.US,D,20180621,000000,20.25,20.25,20.25,20.25,203,0
+PCG_G.US,D,20180626,000000,20.02,20.02,19.9,19.9,2892,0
+PCG_G.US,D,20180627,000000,19.95,20.1242,19.9,20.1242,2233,0
+PCG_G.US,D,20180628,000000,20.05,20.05,20.05,20.05,150,0
+PCG_G.US,D,20180702,000000,20,20.391,20,20.391,2979,0
+PCG_G.US,D,20180705,000000,20.21,20.21,20,20.01,2100,0
+PCG_G.US,D,20180706,000000,20.02,20.37,20.02,20.21,5724,0
+PCG_G.US,D,20180709,000000,20.1797,20.1797,20.1797,20.1797,245,0
+PCG_G.US,D,20180710,000000,20.2,20.21,20.2,20.2,3167,0
+PCG_G.US,D,20180711,000000,20.15,20.22,20.0001,20.22,1190,0
+PCG_G.US,D,20180712,000000,20.0565,20.25,20,20.25,1902,0
+PCG_G.US,D,20180713,000000,20.28,20.74,20.1,20.45,9912,0
+PCG_G.US,D,20180716,000000,20,20.42,20,20.42,1450,0
+PCG_G.US,D,20180717,000000,20.42,20.42,20.42,20.42,100,0
+PCG_G.US,D,20180718,000000,20.08,20.3799,20.08,20.25,1401,0
+PCG_G.US,D,20180719,000000,20.695,20.695,20.1583,20.1583,1319,0
+PCG_G.US,D,20180720,000000,20.508,20.508,20.2001,20.2001,1120,0
+PCG_G.US,D,20180723,000000,20.25,20.706,20.05,20.706,11410,0
+PCG_G.US,D,20180726,000000,20.46,20.46,20.46,20.46,268,0
+PCG_G.US,D,20180727,000000,20.2853,20.2853,20.2428,20.2428,1204,0
+PCG_G.US,D,20180730,000000,20.1,20.325,20.06,20.06,900,0
+PCG_G.US,D,20180731,000000,20.08,20.1591,20.07,20.07,1300,0
+PCG_G.US,D,20180801,000000,20.07,20.114,19.95,19.95,6009,0
+PCG_G.US,D,20180802,000000,19.9,19.9823,19.9,19.9823,2325,0
+PCG_G.US,D,20180807,000000,19.92,20.01,19.9,19.9001,4830,0
+PCG_G.US,D,20180809,000000,20.0098,20.0098,19.86,19.86,1300,0
+PCG_G.US,D,20180810,000000,20,20,20,20,360,0
+PCG_G.US,D,20180813,000000,19.86,19.8677,19.86,19.8677,400,0
+PCG_G.US,D,20180815,000000,19.86,20.21,19.79,19.79,3138,0
+PCG_G.US,D,20180817,000000,19.9,19.9,19.81,19.85,1090,0
+PCG_G.US,D,20180820,000000,19.82,19.82,19.5,19.5,7904,0
+PCG_G.US,D,20180821,000000,19.41,19.57,19.35,19.35,5079,0
+PCG_G.US,D,20180822,000000,19.33,19.4733,19.01,19.4733,4000,0
+PCG_G.US,D,20180824,000000,19.2,19.21,18.9,19.0668,12600,0
+PCG_G.US,D,20180827,000000,18.92,19.249,18.77,19.105,4584,0
+PCG_G.US,D,20180828,000000,19,19.3,18.54,19.3,9040,0
+PCG_G.US,D,20180829,000000,19.48,20.99,19.48,20.99,10516,0
+PCG_G.US,D,20180830,000000,20.41,21.25,20.37,21.02,4537,0
+PCG_G.US,D,20180831,000000,21,21,21,21,340,0
+PCG_G.US,D,20180904,000000,22,22,21.1653,21.1653,3824,0
+PCG_G.US,D,20180905,000000,21.03,21.16,20.4944,20.6392,5750,0
+PCG_G.US,D,20180907,000000,20.4815,20.55,20.4815,20.5,3264,0
+PCG_G.US,D,20180910,000000,20.4295,20.5137,20.4295,20.5137,600,0
+PCG_G.US,D,20180911,000000,20.74,21.01,20.74,21.01,1741,0
+PCG_G.US,D,20180912,000000,20.832,21.15,20.6,20.6,7344,0
+PCG_G.US,D,20180913,000000,20.5588,21.33,20.5227,21.05,2864,0
+PCG_G.US,D,20180914,000000,21.01,21.03,21,21,1408,0
+PCG_G.US,D,20180918,000000,20.9027,21.12,20.9027,21.12,400,0
+PCG_G.US,D,20180920,000000,21.3,21.3,21.2,21.2,450,0
+PCG_G.US,D,20180921,000000,21.7637,21.7637,21.7637,21.7637,317,0
+PCG_G.US,D,20180924,000000,21.2907,22.0409,21.2907,22.0409,634,0
+PCG_G.US,D,20180925,000000,21.3519,21.3519,21.2,21.2,300,0
+PCG_G.US,D,20180926,000000,21.09,21.09,20.8,20.8878,2100,0
+PCG_G.US,D,20180928,000000,22.1,22.1,20.8,21.3,5219,0
+PCG_G.US,D,20181001,000000,21.35,21.35,21.33,21.33,2230,0
+PCG_G.US,D,20181002,000000,21.28,21.31,20.98,20.98,12300,0
+PCG_G.US,D,20181003,000000,21.28,21.5656,20.6,21.5656,5531,0
+PCG_G.US,D,20181004,000000,21,21,21,21,997,0
+PCG_G.US,D,20181005,000000,21.0069,21.29,21.0069,21.203,11100,0
+PCG_G.US,D,20181008,000000,20.82,21.896,20.8001,21.896,1800,0
+PCG_G.US,D,20181009,000000,21.4554,21.4554,21.4554,21.4554,200,0
+PCG_G.US,D,20181010,000000,21.3639,21.3639,21.3639,21.3639,2659,0
+PCG_G.US,D,20181011,000000,21.36,21.66,20.8,21.087,9751,0
+PCG_G.US,D,20181012,000000,22.13,22.15,21.95,21.95,814,0
+PCG_G.US,D,20181015,000000,22.15,22.15,21.58,22.1,1700,0
+PCG_G.US,D,20181016,000000,20.9999,22.1,20.79,21.3501,6788,0
+PCG_G.US,D,20181017,000000,21.5,21.87,21.02,21.35,8921,0
+PCG_G.US,D,20181018,000000,21.52,21.85,21.303,21.85,570,0
+PCG_G.US,D,20181019,000000,21.5,21.5,21.3,21.3,1932,0
+PCG_G.US,D,20181022,000000,21.6,21.6,21.6,21.6,922,0
+PCG_G.US,D,20181024,000000,22.08,22.08,21.75,21.97,800,0
+PCG_G.US,D,20181025,000000,21.58,21.58,21.58,21.58,646,0
+PCG_G.US,D,20181029,000000,21.202,21.202,21.202,21.202,574,0
+PCG_G.US,D,20181030,000000,20.6,21.51,20.535,21.51,2182,0
+PCG_G.US,D,20181031,000000,21.59,21.59,21.59,21.59,1129,0
+PCG_G.US,D,20181101,000000,20.63,21.4724,20.63,21.12,1865,0
+PCG_G.US,D,20181105,000000,21.695,21.695,21.02,21.02,3963,0
+PCG_G.US,D,20181106,000000,20.7868,20.7868,20.6,20.6,700,0
+PCG_G.US,D,20181107,000000,21.06,21.06,20.7,20.7,943,0
+PCG_G.US,D,20181108,000000,20.2888,20.75,20.2888,20.3837,2353,0
+PCG_G.US,D,20181109,000000,20.2307,21.19,20.2307,21.096,2900,0
+PCG_G.US,D,20181112,000000,19.52,19.76,18,19.67,10209,0
+PCG_G.US,D,20181113,000000,18.51,18.9086,17.8,17.8,10927,0
+PCG_G.US,D,20181114,000000,16.5,17.3462,13.6,13.87,42557,0
+PCG_G.US,D,20181115,000000,13,14.4999,12.5101,14.03,26307,0
+PCG_G.US,D,20181116,000000,16.8,18.35,16.8,18.35,43362,0
+PCG_G.US,D,20181119,000000,17.01,17.98,17.01,17.78,9270,0
+PCG_G.US,D,20181120,000000,17.78,17.78,17.7,17.7,2296,0
+PCG_G.US,D,20181123,000000,19.65,19.65,18.939,18.939,1100,0
+PCG_G.US,D,20181126,000000,18.05,18.05,18.05,18.05,205,0
+PCG_G.US,D,20181127,000000,18.75,18.75,18.6,18.6,1466,0
+PCG_G.US,D,20181129,000000,18.4,18.5365,18.4,18.4,4182,0
+PCG_G.US,D,20181130,000000,17.95,18.0037,17.92,17.9737,401,0
+PCG_G.US,D,20181203,000000,16.85,17.7,16.85,17.7,306,0
+PCG_G.US,D,20181204,000000,16.66,18.7115,16.66,18.7115,1925,0
+PCG_G.US,D,20181206,000000,17.68,17.68,16.8,16.8502,900,0
+PCG_G.US,D,20181207,000000,17.92,17.92,17.92,17.92,200,0
+PCG_G.US,D,20181210,000000,17.3439,17.3439,17.0031,17.0031,250,0
+PCG_G.US,D,20181211,000000,16.55,16.55,16.55,16.55,220,0
+PCG_G.US,D,20181212,000000,16.45,16.9073,16.45,16.825,4502,0
+PCG_G.US,D,20181213,000000,16.56,16.6528,16.5,16.5,3984,0
+PCG_G.US,D,20181214,000000,16.45,16.45,15.4,15.4,2497,0
+PCG_G.US,D,20181217,000000,15.75,15.75,14.8,15.2,8201,0
+PCG_G.US,D,20181219,000000,15.1287,15.2,14.7579,14.92,2900,0
+PCG_G.US,D,20181220,000000,14.8412,14.8991,14.7545,14.76,1521,0
+PCG_G.US,D,20181221,000000,14.66,14.885,14.43,14.43,5251,0
+PCG_G.US,D,20181224,000000,14.3267,15.1999,14.31,14.31,1750,0
+PCG_G.US,D,20181226,000000,14.25,15.1905,14.25,14.7548,817,0
+PCG_G.US,D,20181227,000000,14.7396,14.7396,14.7396,14.7396,497,0
+PCG_G.US,D,20181228,000000,14.39,14.7659,14.39,14.7659,440,0
+PCG_G.US,D,20181231,000000,14.5763,14.941,14.5763,14.941,1200,0
+PCG_G.US,D,20190103,000000,15.17,15.17,14.4,14.4,470,0
+PCG_G.US,D,20190104,000000,14.9099,14.9099,14.9099,14.9099,440,0
+PCG_G.US,D,20190107,000000,13.73,15.075,13.73,14.15,33312,0
+PCG_G.US,D,20190108,000000,13.48,14.8376,13.04,14.8376,11395,0
+PCG_G.US,D,20190109,000000,14.84,14.9072,14.72,14.84,2602,0
+PCG_G.US,D,20190110,000000,14.9,15.04,14.73,14.73,2932,0
+PCG_G.US,D,20190111,000000,13.42,14.42,13.42,14.42,11987,0
+PCG_G.US,D,20190114,000000,11.71,13.3477,11.55,13.02,29771,0
+PCG_G.US,D,20190115,000000,11.99,12.4283,11.05,12.3913,37168,0
+PCG_G.US,D,20190116,000000,12.39,12.39,12,12.2868,9168,0
+PCG_G.US,D,20190117,000000,12.55,13.5643,12.55,13.5,9017,0
+PCG_G.US,D,20190118,000000,12.82,12.82,12.66,12.75,2282,0
+PCG_G.US,D,20190122,000000,12.78,14.0954,12.78,13.53,2501,0
+PCG_G.US,D,20190123,000000,13.53,13.53,12.7181,13.24,2380,0
+PCG_G.US,D,20190124,000000,12.73,16.82,12.72,16.82,13881,0
+PCG_G.US,D,20190125,000000,16.05,16.6,15.31,15.5,24378,0
+PCG_G.US,D,20190128,000000,13.4,16,11.5,15,29936,0
+PCG_G.US,D,20190129,000000,15.2033,16,15.2033,16,13054,0
+PCG_G.US,D,20190130,000000,15.56,16.5027,15.56,16.15,12689,0
+PCG_G.US,D,20190131,000000,15.9,16.25,15.9,16.25,1157,0
+PCG_G.US,D,20190201,000000,16.1,16.1,16.08,16.09,1568,0
+PCG_G.US,D,20190204,000000,15.97,15.97,15.82,15.95,13368,0
+PCG_G.US,D,20190205,000000,15.81,16,15.75,15.99,2117,0
+PCG_G.US,D,20190206,000000,16.1,16.1,16.0839,16.0839,600,0
+PCG_G.US,D,20190207,000000,16.0127,16.23,15.66,16.2,16041,0
+PCG_G.US,D,20190208,000000,16.21,16.482,16.21,16.482,350,0
+PCG_G.US,D,20190211,000000,16.86,16.86,16.86,16.86,441,0
+PCG_G.US,D,20190212,000000,17.025,17.49,17.01,17.49,6201,0
+PCG_G.US,D,20190213,000000,17.015,17.2021,17.015,17.2021,1351,0
+PCG_G.US,D,20190214,000000,17.2021,17.2021,17.2021,17.2021,1,0
+PCG_G.US,D,20190219,000000,17.2,17.628,17.1246,17.6,4155,0
+PCG_G.US,D,20190220,000000,17.74,17.74,17.301,17.301,1255,0
+PCG_G.US,D,20190222,000000,17.52,18.055,17.4,17.4,2615,0
+PCG_G.US,D,20190225,000000,17.52,17.52,17.5,17.5,1950,0
+PCG_G.US,D,20190226,000000,17.4,17.4323,17.4,17.4,7200,0
+PCG_G.US,D,20190228,000000,17.4,17.4459,17.4,17.4,14500,0
+PCG_G.US,D,20190301,000000,17.4,17.46,17.4,17.4,6448,0
+PCG_G.US,D,20190304,000000,17.5875,17.934,17.52,17.934,1692,0
+PCG_G.US,D,20190306,000000,18.18,18.19,18.18,18.19,418,0
+PCG_G.US,D,20190307,000000,17.9,18.05,17.41,17.41,3600,0
+PCG_G.US,D,20190308,000000,17.6,18.15,17.6,18.15,1739,0
+PCG_G.US,D,20190311,000000,18.02,18.25,18.02,18.0882,1800,0
+PCG_G.US,D,20190312,000000,18.4298,18.4298,18.4298,18.4298,370,0
+PCG_G.US,D,20190313,000000,18.39,18.411,18.39,18.41,700,0
+PCG_G.US,D,20190314,000000,18.17,18.17,18.16,18.16,474,0
+PCG_G.US,D,20190318,000000,17.95,17.95,17.95,17.95,301,0
+PCG_G.US,D,20190319,000000,18.1,18.1,17.95,17.95,1534,0
+PCG_G.US,D,20190321,000000,17.97,17.9909,17.95,17.9611,1900,0
+PCG_G.US,D,20190322,000000,17.9996,17.9996,17.91,17.9996,300,0
+PCG_G.US,D,20190325,000000,17.94,17.94,17.92,17.92,574,0
+PCG_G.US,D,20190327,000000,18.0949,18.0949,18.0949,18.0949,419,0
+PCG_G.US,D,20190328,000000,17.93,18.2432,17.32,17.32,600,0
+PCG_G.US,D,20190329,000000,17.7,17.9,17.58,17.58,4090,0
+PCG_G.US,D,20190401,000000,18.1,18.3693,18.0105,18.3693,1555,0
+PCG_G.US,D,20190403,000000,18.5,18.5499,18.12,18.12,2370,0
+PCG_G.US,D,20190404,000000,18.11,18.16,18.1,18.1,1200,0
+PCG_G.US,D,20190405,000000,18,18.4003,18,18.27,2380,0
+PCG_G.US,D,20190409,000000,17.9001,18.88,17.9001,18.88,871,0
+PCG_G.US,D,20190411,000000,18,18,18,18,101,0
+PCG_G.US,D,20190412,000000,18.21,18.5,18.18,18.44,1700,0
+PCG_G.US,D,20190417,000000,18.4,18.4,18.4,18.4,500,0
+PCG_G.US,D,20190422,000000,17.51,18.702,17.51,18.702,785,0
+PCG_G.US,D,20190423,000000,18.702,18.702,18.702,18.702,2,0
+PCG_G.US,D,20190424,000000,18.75,18.75,18.75,18.75,600,0
+PCG_G.US,D,20190425,000000,18.14,18.51,18.14,18.51,1000,0
+PCG_G.US,D,20190426,000000,18.6587,18.6587,18.25,18.25,770,0
+PCG_G.US,D,20190429,000000,18.5386,18.5386,18.45,18.45,1400,0
+PCG_G.US,D,20190501,000000,18.31,18.54,18.31,18.45,3100,0
+PCG_G.US,D,20190502,000000,18.6,19.14,18.6,19.14,5536,0
+PCG_G.US,D,20190503,000000,19.11,20.2,19.08,20.2,2817,0
+PCG_G.US,D,20190506,000000,18.79,18.79,18.79,18.79,800,0
+PCG_G.US,D,20190507,000000,20.09,20.09,19.54,19.56,572,0
+PCG_G.US,D,20190508,000000,18.7372,19.9,18.7372,19.5,1004,0
+PCG_G.US,D,20190509,000000,19.2307,19.2307,18.9375,19.2307,1258,0
+PCG_G.US,D,20190514,000000,20.06,20.47,20.06,20.47,3625,0
+PCG_G.US,D,20190515,000000,20.75,20.9388,20.75,20.75,2567,0
+PCG_G.US,D,20190516,000000,21.1099,21.1099,21.1099,21.1099,1500,0
+PCG_G.US,D,20190517,000000,20.61,20.61,19.3903,19.3903,878,0
+PCG_G.US,D,20190520,000000,20.29,20.49,20.25,20.49,1544,0
+PCG_G.US,D,20190522,000000,19.1,19.14,19.1,19.14,200,0
+PCG_G.US,D,20190528,000000,18.75,19.61,18.75,19.61,410,0
+PCG_G.US,D,20190529,000000,20,21,20,20.0891,1475,0
+PCG_G.US,D,20190530,000000,18.75,18.78,18.75,18.75,1000,0
+PCG_G.US,D,20190605,000000,20,20,20,20,100,0
+PCG_G.US,D,20190606,000000,20,20,20,20,5,0
+PCG_G.US,D,20190607,000000,20.01,20.01,20.01,20.01,100,0
+PCG_G.US,D,20190611,000000,19.0015,19.0015,19.0015,19.0015,200,0
+PCG_G.US,D,20190613,000000,18.95,19.6,18.81,19.285,3494,0
+PCG_G.US,D,20190614,000000,18.85,19.5997,18.6,18.6,5318,0
+PCG_G.US,D,20190617,000000,18.45,18.8551,18.4148,18.4148,1691,0
+PCG_G.US,D,20190618,000000,18.79,19.2,18.77,19.2,3108,0
+PCG_G.US,D,20190619,000000,19.75,20.22,19.75,20,2612,0
+PCG_G.US,D,20190621,000000,20.25,20.39,20.25,20.25,1246,0
+PCG_G.US,D,20190624,000000,20.35,20.35,20.25,20.25,638,0
+PCG_G.US,D,20190625,000000,20.25,21.26,20.25,21.25,6698,0
+PCG_G.US,D,20190626,000000,20.31,21,20.26,21,3957,0
+PCG_G.US,D,20190701,000000,20.26,21,20.26,20.74,1188,0
+PCG_G.US,D,20190702,000000,20.57,20.57,20.57,20.57,140,0
+PCG_G.US,D,20190703,000000,21,21,21,21,100,0
+PCG_G.US,D,20190705,000000,20.5523,20.5523,20.5523,20.5523,300,0
+PCG_G.US,D,20190709,000000,21,21,20.9,20.92,3133,0
+PCG_G.US,D,20190710,000000,21,21.4935,20.76,21.4935,3200,0
+PCG_G.US,D,20190711,000000,20.43,20.9987,20.3513,20.6232,2335,0
+PCG_G.US,D,20190712,000000,20.65,21.98,20.2001,21.98,12146,0
+PCG_G.US,D,20190715,000000,21.7365,21.7365,21.5,21.5,14812,0
+PCG_G.US,D,20190716,000000,21.5,21.5,21.5,21.5,60,0
+PCG_G.US,D,20190718,000000,20.2,21.49,20.2,21.4899,4874,0
+PCG_G.US,D,20190719,000000,21.35,21.5,20.7,20.7,1100,0
+PCG_G.US,D,20190722,000000,20.6834,21.5,20.3513,20.3513,3755,0
+PCG_G.US,D,20190723,000000,21.0999,21.1,21.0999,21.1,500,0
+PCG_G.US,D,20190724,000000,20.5,20.5,20.5,20.5,120,0
+PCG_G.US,D,20190725,000000,20.502,20.502,20.5,20.5,400,0
+PCG_G.US,D,20190726,000000,20.5,20.743,20.4,20.703,2104,0
+PCG_G.US,D,20190730,000000,20.736,20.736,20.736,20.736,250,0
+PCG_G.US,D,20190801,000000,20.6183,20.6183,20.6183,20.6183,100,0
+PCG_G.US,D,20190806,000000,21,21,20.4001,20.4001,336,0
+PCG_G.US,D,20190808,000000,20.4,20.4,20.2,20.26,812,0
+PCG_G.US,D,20190809,000000,21,21,21,21,500,0
+PCG_G.US,D,20190812,000000,20.92,20.92,20.92,20.92,317,0
+PCG_G.US,D,20190813,000000,20.2001,20.6,20.2001,20.6,1134,0
+PCG_G.US,D,20190814,000000,20.6299,20.703,20.6,20.703,320,0
+PCG_G.US,D,20190815,000000,20.26,20.4183,20.25,20.25,1300,0
+PCG_G.US,D,20190819,000000,20.2,20.25,19.3,19.98,7355,0
+PCG_G.US,D,20190820,000000,19.3,19.3,19.2461,19.2461,350,0
+PCG_G.US,D,20190823,000000,19.08,20,19.08,19.58,963,0
+PCG_G.US,D,20190826,000000,20.58,20.58,20.58,20.58,320,0
+PCG_G.US,D,20190828,000000,20,20,20,20,1000,0
+PCG_G.US,D,20190830,000000,20.5027,20.6,20.4827,20.6,2226,0
+PCG_G.US,D,20190903,000000,21.39,21.39,21.39,21.39,1227,0
+PCG_G.US,D,20190905,000000,21.39,21.39,21.39,21.39,200,0
+PCG_G.US,D,20190906,000000,21.39,21.39,21.37,21.37,637,0
+PCG_G.US,D,20190909,000000,20.5433,20.9044,20.5433,20.9044,1002,0
+PCG_G.US,D,20190911,000000,19.4501,20.7,19.4501,20.7,300,0
+PCG_G.US,D,20190912,000000,20.55,20.7,20.55,20.7,510,0
+PCG_G.US,D,20190916,000000,19.58,19.58,19.58,19.58,100,0
+PCG_G.US,D,20190917,000000,20,20,19.63,19.63,1242,0
+PCG_G.US,D,20190918,000000,20.1,20.2715,19.51,19.51,1300,0
+PCG_G.US,D,20190919,000000,19.51,20,18.25,18.78,5004,0
+PCG_G.US,D,20190920,000000,19.7533,19.7533,18.87,18.87,299,0
+PCG_G.US,D,20190923,000000,19.8,20.15,19,19,2296,0
+PCG_G.US,D,20190924,000000,20,21.39,20,20.2,2520,0
+PCG_G.US,D,20190925,000000,20.2,21.39,20.2,20.2,8157,0
+PCG_G.US,D,20190927,000000,19.02,20.25,18.8015,20.25,1800,0
+PCG_G.US,D,20190930,000000,20.25,20.5,20.25,20.5,1936,0
+PCG_G.US,D,20191001,000000,19.16,20.5799,19.09,20.5218,2240,0
+PCG_G.US,D,20191002,000000,20,20.58,19.3,20.58,6384,0
+PCG_G.US,D,20191004,000000,19.85,21.23,19.85,21.23,772,0
+PCG_G.US,D,20191007,000000,22.71,22.71,21.65,21.88,682,0
+PCG_G.US,D,20191010,000000,20.956,20.956,20.956,20.956,101,0
+PCG_G.US,D,20191011,000000,20.92,20.92,20.75,20.75,2700,0
+PCG_G.US,D,20191016,000000,20.11,21,20.11,21,2350,0
+PCG_G.US,D,20191018,000000,20.03,20.04,20.02,20.02,500,0
+PCG_G.US,D,20191021,000000,20.62,20.62,20.62,20.62,484,0
+PCG_G.US,D,20191022,000000,20.32,20.32,20.32,20.32,294,0
+PCG_G.US,D,20191025,000000,19.9527,20.3665,19.95,20.3665,2000,0
+PCG_G.US,D,20191028,000000,18.95,19.2453,18.9,19.2453,4560,0
+PCG_G.US,D,20191029,000000,17.9,18.0733,16.595,16.95,13820,0
+PCG_G.US,D,20191030,000000,18.13,18.13,18.13,18.13,2000,0
+PCG_G.US,D,20191031,000000,17.52,18.15,17.51,18.15,715,0
+PCG_G.US,D,20191101,000000,18.789,18.789,18.44,18.44,301,0
+PCG_G.US,D,20191104,000000,17.31,17.396,17.21,17.3,1609,0
+PCG_G.US,D,20191105,000000,18.3899,18.9,18.07,18.5,6003,0
+PCG_G.US,D,20191106,000000,18.9999,19.2,18.9555,19.2,8119,0
+PCG_G.US,D,20191107,000000,19.2,19.2,18.5494,18.5494,3038,0
+PCG_G.US,D,20191108,000000,18.7084,19.306,18.7084,19.2966,1246,0
+PCG_G.US,D,20191112,000000,19.19,19.25,19.19,19.25,954,0
+PCG_G.US,D,20191113,000000,19.85,19.9,19.85,19.9,870,0
+PCG_G.US,D,20191114,000000,18.74,19.2,18.7,19.2,3500,0
+PCG_G.US,D,20191118,000000,19.78,19.8,19.78,19.8,200,0
+PCG_G.US,D,20191120,000000,18.9862,19.57,18.9862,19.57,591,0
+PCG_G.US,D,20191121,000000,18.53,18.83,18.53,18.74,6500,0
+PCG_G.US,D,20191125,000000,19.01,19.2376,19,19.1,7167,0
+PCG_G.US,D,20191127,000000,19.15,19.15,19,19,2680,0
+PCG_G.US,D,20191202,000000,19,19,19,19,200,0
+PCG_G.US,D,20191203,000000,19.2985,19.3,19.2985,19.3,408,0
+PCG_G.US,D,20191204,000000,19.75,19.75,19.75,19.75,800,0
+PCG_G.US,D,20191209,000000,20.65,20.8239,20.65,20.8239,1200,0
+PCG_G.US,D,20191212,000000,21,21.0027,21,21,700,0
+PCG_G.US,D,20191213,000000,20.9697,20.9697,20.9697,20.9697,178,0
+PCG_G.US,D,20191216,000000,20.28,20.28,20.25,20.25,575,0
+PCG_G.US,D,20191217,000000,20.28,20.3408,20.25,20.3108,1480,0
+PCG_G.US,D,20191223,000000,20.4,20.4,20.4,20.4,140,0
+PCG_G.US,D,20191227,000000,21.1,21.1,21.1,21.1,100,0
+PCG_G.US,D,20191230,000000,20.53,20.53,20.4,20.4,4441,0
+PCG_G.US,D,20200103,000000,20.55,21,20.55,20.99,1392,0
+PCG_G.US,D,20200107,000000,20.75,21.09,20.75,21.09,1831,0
+PCG_G.US,D,20200115,000000,20.9845,20.9845,20.7,20.7,1182,0
+PCG_G.US,D,20200116,000000,20.75,20.75,20.7435,20.75,2152,0
+PCG_G.US,D,20200122,000000,21.75,21.75,21.03,21.03,6361,0
+PCG_G.US,D,20200123,000000,21.4955,21.5,21.4305,21.5,325,0
+PCG_G.US,D,20200124,000000,21.6001,21.65,21.6,21.6,2482,0
+PCG_G.US,D,20200128,000000,21.75,21.75,21.75,21.75,600,0
+PCG_G.US,D,20200130,000000,21.74,21.74,21.6,21.6,700,0
+PCG_G.US,D,20200203,000000,22.4051,22.437,22.3845,22.4051,500,0
+PCG_G.US,D,20200204,000000,22.6551,22.6551,22.02,22.02,355,0
+PCG_G.US,D,20200205,000000,22.7989,22.7989,22.6461,22.6461,402,0
+PCG_G.US,D,20200206,000000,22.8,22.8,22.8,22.8,123,0
+PCG_G.US,D,20200207,000000,22.7513,22.7513,22.69,22.7496,1625,0
+PCG_G.US,D,20200210,000000,23.0099,23.0099,22.6001,22.6001,1402,0
+PCG_G.US,D,20200213,000000,22.85,22.85,22.67,22.67,3069,0
+PCG_G.US,D,20200218,000000,22.99,23.3532,22.99,23,2800,0
+PCG_G.US,D,20200220,000000,22.81,23.9,22.81,23.9,2500,0
+PCG_G.US,D,20200221,000000,23.25,23.618,23.25,23.42,4573,0
+PCG_G.US,D,20200224,000000,23.8808,23.8808,23.4,23.4,7832,0
+PCG_G.US,D,20200225,000000,23.5491,23.5491,23.5491,23.5491,306,0
+PCG_G.US,D,20200226,000000,23.6788,23.6788,23.6788,23.6788,100,0
+PCG_G.US,D,20200227,000000,23.65,23.66,23.65,23.66,250,0
+PCG_G.US,D,20200228,000000,23.41,23.6282,23.4,23.4,502,0
+PCG_G.US,D,20200302,000000,23.41,23.4568,23.4,23.4,4500,0
+PCG_G.US,D,20200303,000000,23.94,25.07,23.94,25.07,1136,0
+PCG_G.US,D,20200306,000000,23.55,23.5932,23.55,23.5932,1014,0
+PCG_G.US,D,20200309,000000,23.44,23.537,23.4,23.4468,6470,0
+PCG_G.US,D,20200311,000000,23.4,23.4468,23.4,23.4,1412,0
+PCG_G.US,D,20200316,000000,22,22,22,22,800,0
+PCG_G.US,D,20200317,000000,21.6,21.6001,20.73,21,2281,0
+PCG_G.US,D,20200318,000000,19.54,19.54,19.54,19.54,100,0
+PCG_G.US,D,20200323,000000,18.99,18.99,18.99,18.99,1204,0
+PCG_G.US,D,20200324,000000,18.52,19.96,17.28,19.44,6641,0
+PCG_G.US,D,20200325,000000,18.99,20.299,18.99,20.299,800,0
+PCG_G.US,D,20200326,000000,20.3499,20.35,20.31,20.31,2505,0
+PCG_G.US,D,20200327,000000,20.18,20.25,20.0302,20.25,4944,0
+PCG_G.US,D,20200408,000000,20.41,20.45,20.41,20.45,500,0
+PCG_G.US,D,20200409,000000,20.225,22.105,20.225,22,13485,0
+PCG_G.US,D,20200416,000000,22,22,22,22,340,0
+PCG_G.US,D,20200417,000000,20.5,20.52,20.5,20.52,340,0
+PCG_G.US,D,20200420,000000,21.52,22.45,21.52,22.44,1031,0
+PCG_G.US,D,20200421,000000,22.4501,22.4501,22.45,22.4501,1844,0
+PCG_G.US,D,20200423,000000,22.6,22.6,22.45,22.45,600,0
+PCG_G.US,D,20200424,000000,22.45,22.458,22.3,22.45,20300,0
+PCG_G.US,D,20200427,000000,22.4,22.4,22,22.4,4368,0
+PCG_G.US,D,20200428,000000,20.86,23.616,20.86,21.2,1712,0
+PCG_G.US,D,20200430,000000,22.64,24,22.64,23,1201,0
+PCG_G.US,D,20200501,000000,21.52,21.71,21.52,21.71,200,0
+PCG_G.US,D,20200504,000000,21.935,22.45,21,22.45,1637,0
+PCG_G.US,D,20200505,000000,22.44,22.45,21.0907,22.45,1385,0
+PCG_G.US,D,20200507,000000,22.4501,22.4501,22.4501,22.4501,366,0
+PCG_G.US,D,20200511,000000,24,24,24,24,444,0
+PCG_G.US,D,20200512,000000,22.33,22.33,22.33,22.33,120,0
+PCG_G.US,D,20200518,000000,23.7399,23.7399,23.7399,23.7399,100,0
+PCG_G.US,D,20200520,000000,22.23,22.23,22.23,22.23,242,0
+PCG_G.US,D,20200521,000000,21.63,21.63,21.63,21.63,159,0
+PCG_G.US,D,20200527,000000,22.25,22.25,21.64,21.64,521,0
+PCG_G.US,D,20200528,000000,21.8,22.31,21.8,22.31,1665,0
+PCG_G.US,D,20200529,000000,23.05,23.5,22.8657,23.06,2990,0
+PCG_G.US,D,20200602,000000,22.05,22.59,21.9,22.15,1354,0
+PCG_G.US,D,20200603,000000,22.75,23,22.75,23,419,0
+PCG_G.US,D,20200604,000000,23.99,23.99,23.99,23.99,210,0
+PCG_G.US,D,20200605,000000,24,24.0432,24,24,2326,0
+PCG_G.US,D,20200610,000000,23.9899,24.34,23.9899,24.34,589,0
+PCG_G.US,D,20200611,000000,24,24.09,24,24.09,900,0
+PCG_G.US,D,20200615,000000,23.5,23.5,23.5,23.5,1114,0
+PCG_G.US,D,20200617,000000,24.427,24.427,24.427,24.427,142,0
+PCG_G.US,D,20200618,000000,23.75,23.75,23.75,23.75,486,0
+PCG_G.US,D,20200622,000000,24.95,24.95,24.95,24.95,119,0
+PCG_G.US,D,20200624,000000,24.86,24.9,24.6714,24.82,2000,0
+PCG_G.US,D,20200625,000000,24.95,24.95,24.95,24.95,100,0
+PCG_G.US,D,20200626,000000,24.75,24.93,24.75,24.75,2014,0
+PCG_G.US,D,20200702,000000,24.95,24.95,23.84,24.01,1328,0
+PCG_G.US,D,20200706,000000,22.33,23.89,22.33,23.42,1233,0
+PCG_G.US,D,20200707,000000,23.85,23.8501,23.85,23.8501,1038,0
+PCG_G.US,D,20200710,000000,24.68,24.68,24.68,24.68,201,0
+PCG_G.US,D,20200721,000000,24.62,24.62,24.3812,24.3812,600,0
+PCG_G.US,D,20200722,000000,24.15,24.15,24.15,24.15,4526,0
+PCG_G.US,D,20200723,000000,24.5,24.5,24.35,24.35,1240,0
+PCG_G.US,D,20200727,000000,24.1005,24.3005,23.75,24.1,5438,0
+PCG_G.US,D,20200728,000000,24.25,24.5,24.25,24.4,2500,0
+PCG_G.US,D,20200729,000000,24.5,24.5,24.5,24.5,900,0
+PCG_G.US,D,20200730,000000,24.5,24.5,24.5,24.5,1000,0
+PCG_G.US,D,20200731,000000,24.5,24.5,24.38,24.5,2212,0
+PCG_G.US,D,20200803,000000,24.49,24.5,24.49,24.5,250,0
+PCG_G.US,D,20200804,000000,24.5,24.5,24.3787,24.5,11621,0
+PCG_G.US,D,20200805,000000,24.5,24.5,24.4999,24.5,12125,0
+PCG_G.US,D,20200806,000000,24.5,24.5,24.4999,24.4999,8263,0
+PCG_G.US,D,20200807,000000,24.76,24.76,24.25,24.25,4254,0
+PCG_G.US,D,20200811,000000,24.94,24.94,24.25,24.2501,2682,0
+PCG_G.US,D,20200813,000000,24.74,24.75,24.624,24.6275,2145,0
+PCG_G.US,D,20200814,000000,24.5,24.5001,24.3,24.35,8529,0
+PCG_G.US,D,20200817,000000,24.27,24.27,24.25,24.25,500,0
+PCG_G.US,D,20200818,000000,24.35,24.35,24.35,24.35,800,0
+PCG_G.US,D,20200820,000000,24.35,24.35,24.35,24.35,300,0
+PCG_G.US,D,20200824,000000,24.35,24.36,24.35,24.3505,800,0
+PCG_G.US,D,20200828,000000,24.5,24.5,24.4508,24.4508,2898,0
+PCG_G.US,D,20200831,000000,24.45,24.45,24.35,24.35,2450,0
+PCG_G.US,D,20200901,000000,24.4172,24.4172,24.35,24.35,2129,0
+PCG_G.US,D,20200903,000000,24.1212,24.1212,24.1212,24.1212,1014,0
+PCG_G.US,D,20200909,000000,24.1199,24.1199,24.1199,24.1199,700,0
+PCG_G.US,D,20200910,000000,23.75,24.11,23.75,24.11,748,0
+PCG_G.US,D,20200914,000000,24,24,24,24,308,0
+PCG_G.US,D,20200915,000000,24.45,24.46,24.45,24.46,600,0
+PCG_G.US,D,20200917,000000,24.25,24.25,24.25,24.25,120,0
+PCG_G.US,D,20200918,000000,24.2892,24.29,24,24.2895,2082,0
+PCG_G.US,D,20200921,000000,23.5,23.5,23.5,23.5,100,0
+PCG_G.US,D,20200922,000000,24.07,24.07,23.7201,23.8,4338,0
+PCG_G.US,D,20200923,000000,24.5251,24.5251,23.73,23.87,6837,0
+PCG_G.US,D,20200925,000000,23.53,24.005,23.52,23.85,5707,0
+PCG_G.US,D,20200929,000000,23,23.5,23,23.5,1607,0
+PCG_G.US,D,20200930,000000,23.5829,23.6,23.417,23.417,1683,0
+PCG_G.US,D,20201001,000000,23.4,24,22.52,22.6,14719,0
+PCG_G.US,D,20201002,000000,22.9999,23.3,22.96,23.2,1908,0
+PCG_G.US,D,20201007,000000,23.4755,24,23.1507,24,13200,0
+PCG_G.US,D,20201013,000000,25,25,25,25,300,0
+PCG_G.US,D,20201014,000000,25,25,24.65,24.65,1868,0
+PCG_G.US,D,20201030,000000,23.8501,23.8501,23.85,23.8501,1913,0
+PCG_G.US,D,20201103,000000,24,24,24,24,277,0
+PCG_G.US,D,20201105,000000,24.2412,24.2412,24.2412,24.2412,100,0
+PCG_G.US,D,20201110,000000,24,24,24,24,316,0
+PCG_G.US,D,20201117,000000,24.1444,24.1444,24,24,3695,0
+PCG_G.US,D,20201118,000000,23.95,24,23.95,24,823,0
+PCG_G.US,D,20201123,000000,24,24,24,24,184,0
+PCG_G.US,D,20201124,000000,24,24.1963,24,24.05,1022,0
+PCG_G.US,D,20201127,000000,24.35,25.12,24.15,24.15,4662,0
+PCG_G.US,D,20201130,000000,24.06,24.15,24.02,24.06,1800,0
+PCG_G.US,D,20201202,000000,24.31,24.4,24.29,24.4,500,0
+PCG_G.US,D,20201204,000000,24.2873,24.2873,24.13,24.18,1848,0
+PCG_G.US,D,20201209,000000,24.04,24.04,24.03,24.03,300,0
+PCG_G.US,D,20201210,000000,24.33,24.33,24.33,24.33,100,0
+PCG_G.US,D,20201214,000000,24.3,24.3,24.3,24.3,250,0
+PCG_G.US,D,20201228,000000,24.35,24.4405,24.35,24.4405,790,0
+PCG_G.US,D,20201229,000000,24.35,24.35,24.35,24.35,250,0
+PCG_G.US,D,20201230,000000,24.48,24.55,24.37,24.55,2889,0
+PCG_G.US,D,20210111,000000,24.27,24.28,24.27,24.28,200,0
+PCG_G.US,D,20210113,000000,24.28,24.28,24.28,24.28,500,0
+PCG_G.US,D,20210115,000000,24.32,24.32,24.32,24.32,100,0
+PCG_G.US,D,20210119,000000,24.28,24.28,24.26,24.26,321,0
+PCG_G.US,D,20210128,000000,24.29,24.29,24.29,24.29,155,0
+PCG_G.US,D,20210211,000000,24.41,24.41,24.41,24.41,184,0
+PCG_G.US,D,20210212,000000,24.25,24.25,24.24,24.24,1065,0
+PCG_G.US,D,20210216,000000,25,25,25,25,573,0
+PCG_G.US,D,20210218,000000,24.28,24.28,24.28,24.28,885,0
+PCG_G.US,D,20210219,000000,24.91,24.96,24.0101,24.23,4440,0
+PCG_G.US,D,20210222,000000,24.08,24.0841,23.3,23.43,2919,0
+PCG_G.US,D,20210224,000000,23.74,23.74,23.74,23.74,300,0
+PCG_G.US,D,20210301,000000,23.7957,23.7957,23.7,23.7,302,0
+PCG_G.US,D,20210302,000000,23.69,23.7,23.5,23.68,2728,0
+PCG_G.US,D,20210316,000000,23.485,23.485,23.485,23.485,200,0
+PCG_G.US,D,20210322,000000,23.58,23.58,23.57,23.57,600,0
+PCG_G.US,D,20210412,000000,23.75,23.94,23.75,23.94,298,0
+PCG_G.US,D,20210422,000000,23.95,23.95,23.95,23.95,300,0
+PCG_G.US,D,20210430,000000,23.55,23.57,23.55,23.57,500,0
+PCG_G.US,D,20210504,000000,23.78,24,23.775,23.99,1474,0
+PCG_G.US,D,20210507,000000,23.8387,23.8387,23.8387,23.8387,100,0
+PCG_G.US,D,20210520,000000,23.58,23.58,23.58,23.58,100,0
+PCG_G.US,D,20210521,000000,23.6555,23.6555,23.6555,23.6555,140,0
+PCG_G.US,D,20210601,000000,23.99,23.99,23.99,23.99,400,0
+PCG_G.US,D,20210603,000000,24.07,24.07,24.07,24.07,518,0
+PCG_G.US,D,20210609,000000,23.76,23.76,23.76,23.76,300,0
+PCG_G.US,D,20210610,000000,23.69,23.69,23.69,23.69,200,0
+PCG_G.US,D,20210615,000000,23.72,23.72,23.72,23.72,100,0
+PCG_G.US,D,20210618,000000,23.71,23.71,23.71,23.71,501,0
+PCG_G.US,D,20210624,000000,23.76,23.76,23.76,23.76,191,0
+PCG_G.US,D,20210628,000000,23.75,23.75,23.75,23.75,100,0
+PCG_G.US,D,20210630,000000,24.025,24.3,24.025,24.3,560,0
+PCG_G.US,D,20210706,000000,24.27,24.3,24.097,24.22,4500,0
+PCG_G.US,D,20210709,000000,24.25,24.25,24.2499,24.2499,1590,0
+PCG_G.US,D,20210727,000000,24.22,24.2253,24.2,24.2,2300,0
+PCG_G.US,D,20210730,000000,23.82,23.82,23.82,23.82,118,0
+PCG_G.US,D,20210803,000000,23.75,23.96,23.71,23.96,3545,0
+PCG_G.US,D,20210806,000000,23.71,24,23.61,23.95,2840,0
+PCG_G.US,D,20210810,000000,24.15,24.15,24.15,24.15,550,0
+PCG_G.US,D,20210811,000000,23.6,24.05,23.6,24,950,0
+PCG_G.US,D,20210813,000000,23.755,24.23,23.755,24.23,371,0
+PCG_G.US,D,20210818,000000,24.19,24.19,24.19,24.19,145,0
+PCG_G.US,D,20210820,000000,23.19,23.6,23.16,23.6,1306,0
+PCG_G.US,D,20210823,000000,23.87,23.87,23.87,23.87,308,0
+PCG_G.US,D,20210827,000000,23.5,23.95,23.5,23.93,1429,0
+PCG_G.US,D,20210831,000000,23.97,24.05,23.3201,23.93,2735,0
+PCG_G.US,D,20210901,000000,23.7,23.7,23.7,23.7,300,0
+PCG_G.US,D,20210902,000000,23.75,23.75,23.75,23.75,1369,0
+PCG_G.US,D,20210908,000000,24,24.12,24,24.01,498,0
+PCG_G.US,D,20210909,000000,23.32,23.36,23.32,23.36,274,0
+PCG_G.US,D,20210924,000000,25.33,25.34,25.271,25.281,859,0
+PCG_G.US,D,20210927,000000,25.0054,25.162,23.58,23.639,1179,0
+PCG_G.US,D,20211004,000000,23.825,23.825,22.7,22.97,682,0
+PCG_G.US,D,20211005,000000,22.8,22.82,22.8,22.82,400,0
+PCG_G.US,D,20211007,000000,23.01,23.01,22.87,22.87,300,0
+PCG_G.US,D,20211019,000000,23.07,23.07,23.07,23.07,100,0
+PCG_G.US,D,20211026,000000,23.75,24.4,23.75,24.4,1042,0
+PCG_G.US,D,20211028,000000,24.8,24.8,24.8,24.8,535,0
+PCG_G.US,D,20211029,000000,24.21,24.5,24.12,24.4942,985,0
+PCG_G.US,D,20211103,000000,26.49,26.49,26.49,26.49,119,0
+PCG_G.US,D,20211105,000000,25.1,25.505,24.4901,25.1,310,0
+PCG_G.US,D,20211109,000000,24.97,25,24.97,25,7418,0
+PCG_G.US,D,20211110,000000,25,25,24.99,24.99,5256,0
+PCG_G.US,D,20211111,000000,24.3449,24.3449,24.3449,24.3449,300,0
+PCG_G.US,D,20211116,000000,24.22,24.985,24.22,24.88,3397,0
+PCG_G.US,D,20211117,000000,24.12,24.5,24.12,24.5,600,0
+PCG_G.US,D,20211129,000000,24.48,24.5,24.48,24.5,808,0
+PCG_G.US,D,20211202,000000,23.89,23.89,23.21,23.21,837,0
+PCG_G.US,D,20211203,000000,23.25,23.3,23.25,23.29,802,0
+PCG_G.US,D,20211207,000000,23.06,23.25,23.06,23.25,1000,0
+PCG_G.US,D,20211208,000000,23.25,23.25,23.25,23.25,800,0
+PCG_G.US,D,20211209,000000,23.25,23.45,23.25,23.4299,1050,0
+PCG_G.US,D,20211213,000000,23.03,23.25,23.01,23.25,942,0
+PCG_G.US,D,20211215,000000,23.9,24,23.9,24,863,0
+PCG_G.US,D,20211223,000000,23.6233,23.6233,23.6233,23.6233,500,0
+PCG_G.US,D,20211228,000000,23.75,23.75,23.75,23.75,150,0
+PCG_G.US,D,20211231,000000,23.52,23.52,23.52,23.52,200,0
+PCG_G.US,D,20220112,000000,23.08,24.23,23.08,24.23,1702,0
+PCG_G.US,D,20220127,000000,23,23,22.8601,22.8601,932,0
+PCG_G.US,D,20220128,000000,22.51,22.85,22.51,22.85,207,0
+PCG_G.US,D,20220131,000000,24.18,24.25,23.805,23.805,1711,0
+PCG_G.US,D,20220207,000000,23.745,23.745,23.745,23.745,750,0
+PCG_G.US,D,20220210,000000,24.96,27.44,24.96,25.8,58194,0
+PCG_G.US,D,20220211,000000,26,26,26,26,599,0
+PCG_G.US,D,20220216,000000,25.4,25.4,25.05,25.05,42081,0
+PCG_G.US,D,20220217,000000,24.85,24.86,24.81,24.8101,866,0
+PCG_G.US,D,20220301,000000,24.85,24.85,24.85,24.85,1646,0
+PCG_G.US,D,20220308,000000,24.95,24.95,24.9,24.9,1352,0
+PCG_G.US,D,20220309,000000,24.9,24.9,24.9,24.9,1160,0
+PCG_G.US,D,20220310,000000,24.9,24.9,24.82,24.9,2632,0
+PCG_G.US,D,20220314,000000,24.9,24.9,24.82,24.9,1299,0
+PCG_G.US,D,20220321,000000,24.85,24.85,24.85,24.85,1115,0
+PCG_G.US,D,20220322,000000,24.81,24.81,24.81,24.81,1055,0
+PCG_G.US,D,20220328,000000,24.85,24.85,24.85,24.85,306,0
+PCG_G.US,D,20220329,000000,24.95,24.95,24.95,24.95,200,0
+PCG_G.US,D,20220331,000000,25.0101,25.0101,24.85,24.85,571,0
+PCG_G.US,D,20220401,000000,24.95,24.95,23.52,24.34,6330,0
+PCG_G.US,D,20220404,000000,24.61,24.71,24.61,24.7,1802,0
+PCG_G.US,D,20220405,000000,24.4101,24.4101,24,24.34,2915,0
+PCG_G.US,D,20220406,000000,24.41,24.41,24.11,24.11,685,0
+PCG_G.US,D,20220407,000000,24.21,24.21,24.21,24.21,190,0
+PCG_G.US,D,20220408,000000,24.74,24.74,24.74,24.74,100,0
+PCG_G.US,D,20220411,000000,24.74,24.74,24.74,24.74,302,0
+PCG_G.US,D,20220412,000000,25.103,25.103,25.103,25.103,150,0
+PCG_G.US,D,20220413,000000,25.25,25.25,25.25,25.25,4000,0
+PCG_G.US,D,20220420,000000,25.3001,25.3399,25.3,25.3399,835,0
+PCG_G.US,D,20220422,000000,25.73,25.73,25.73,25.73,404,0
+PCG_G.US,D,20220428,000000,22.23,22.23,22.23,22.23,156,0
+PCG_G.US,D,20220506,000000,20.0377,20.0377,19.99,19.99,300,0
+PCG_G.US,D,20220516,000000,18.26,21.8,18.1,19.2601,18430,0
+PCG_G.US,D,20220517,000000,19.99,19.99,19.99,19.99,687,0
+PCG_G.US,D,20220518,000000,21.8,21.8,19.15,19.94,3307,0
+PCG_G.US,D,20220520,000000,20.25,21.25,20.25,20.25,6516,0
+PCG_G.US,D,20220525,000000,20.8,20.8,20.8,20.8,598,0
+PCG_G.US,D,20220607,000000,19.05,19.05,19.05,19.05,102,0
+PCG_G.US,D,20220616,000000,18.39,18.39,18.39,18.39,377,0
+PCG_G.US,D,20220627,000000,20.23,20.23,20.23,20.23,155,0
+PCG_G.US,D,20220701,000000,19.92,19.96,19.92,19.96,388,0
+PCG_G.US,D,20220711,000000,19.98,20,18.26,18.26,3024,0
+PCG_G.US,D,20220712,000000,18.4,18.4,18.4,18.4,202,0
+PCG_G.US,D,20220713,000000,18.3,19.0167,18.3,19.0167,1293,0
+PCG_G.US,D,20220720,000000,18.33,18.33,18.33,18.33,100,0
+PCG_G.US,D,20220721,000000,18.33,18.33,18.33,18.33,100,0
+PCG_G.US,D,20220728,000000,18,18.0184,18,18.0184,701,0
+PCG_G.US,D,20220729,000000,18.11,18.915,18.06,18.915,603,0
+PCG_G.US,D,20220804,000000,18.6,18.6,18.6,18.6,476,0
+PCG_G.US,D,20220812,000000,18.8857,18.8857,18.8857,18.8857,793,0
+PCG_G.US,D,20220822,000000,18.0793,18.0793,18.07,18.0701,525,0
+PCG_G.US,D,20220825,000000,18.5,18.5,18.2011,18.2011,4500,0
+PCG_G.US,D,20220826,000000,18.05,18.05,18.05,18.05,449,0
+PCG_G.US,D,20220831,000000,18.05,18.05,18.05,18.05,110,0
+PCG_G.US,D,20220916,000000,18.05,18.05,18,18,948,0
+PCG_G.US,D,20220921,000000,16.6,16.6,16.36,16.36,2123,0
+PCG_G.US,D,20220927,000000,17.55,17.68,17.5,17.68,400,0
+PCG_G.US,D,20221005,000000,16.55,17,16.55,17,357,0
+PCG_G.US,D,20221007,000000,16.98,16.9999,16.7,16.7,727,0
+PCG_G.US,D,20221012,000000,16.9,17,16.9,17,354,0
+PCG_G.US,D,20221018,000000,17,17,16.8987,17,791,0
+PCG_G.US,D,20221020,000000,17,17.93,16.5,17.93,7135,0
+PCG_G.US,D,20221024,000000,16.5,16.5,16.5,16.5,151,0
+PCG_G.US,D,20221101,000000,16.62,17.34,16.5,16.5,2200,0
+PCG_G.US,D,20221102,000000,16.5,16.5,16.5,16.5,102,0
+PCG_G.US,D,20221108,000000,16.4166,16.4999,16.4166,16.461,1960,0
+PCG_G.US,D,20221114,000000,16.85,16.85,16.85,16.85,931,0
+PCG_G.US,D,20221122,000000,16.5,16.5,16.5,16.5,132,0
+PCG_G.US,D,20221130,000000,16.6925,16.6925,16.5,16.5,720,0
+PCG_G.US,D,20221207,000000,16.5,16.9999,16.5,16.5001,942,0
+PCG_G.US,D,20221208,000000,16.5626,16.5626,16.5626,16.5626,667,0
+PCG_G.US,D,20221212,000000,16.5,16.5,16.01,16.01,806,0
+PCG_G.US,D,20221215,000000,16.5,16.5,16.5,16.5,305,0
+PCG_G.US,D,20221216,000000,16.69,16.69,16.69,16.69,200,0
+PCG_G.US,D,20221219,000000,16.35,16.35,14.73,14.73,3301,0
+PCG_G.US,D,20221220,000000,15.75,15.9,15.75,15.9,271,0
+PCG_G.US,D,20221223,000000,16.4,16.4,16.4,16.4,130,0
+PCG_G.US,D,20221227,000000,16.45,16.45,16.45,16.45,370,0
+PCG_G.US,D,20221229,000000,16.35,16.3501,16.35,16.35,4415,0
+PCG_G.US,D,20221230,000000,16.5,16.5,16.46,16.5,1101,0
+PCG_G.US,D,20230103,000000,16.39,16.4,16.39,16.4,900,0
+PCG_G.US,D,20230105,000000,16.5,16.5,16.5,16.5,250,0
+PCG_G.US,D,20230106,000000,16.57,16.57,16.57,16.57,100,0
+PCG_G.US,D,20230110,000000,16.45,16.5,16.45,16.5,561,0
+PCG_G.US,D,20230120,000000,17,17,16.57,16.57,611,0
+PCG_G.US,D,20230123,000000,16.8,16.8,16.8,16.8,1880,0
+PCG_G.US,D,20230124,000000,17.44,17.44,17,17.4,1626,0
+PCG_G.US,D,20230125,000000,17.39,17.39,17.39,17.39,105,0
+PCG_G.US,D,20230126,000000,16.9977,17.45,16.9977,17.45,1505,0
+PCG_G.US,D,20230130,000000,17.5,18.35,17.45,17.45,3782,0
+PCG_G.US,D,20230131,000000,17.45,17.45,17.45,17.45,575,0
+PCG_G.US,D,20230201,000000,17.8,17.8,17.8,17.8,100,0
+PCG_G.US,D,20230203,000000,17.65,17.85,17.49,17.85,2410,0
+PCG_G.US,D,20230206,000000,18.63,19.5,17.99,18.2,1807,0
+PCG_G.US,D,20230207,000000,17.75,17.75,17.34,17.66,600,0
+PCG_G.US,D,20230208,000000,16.9999,17.49,16.9999,17.49,320,0
+PCG_G.US,D,20230209,000000,17.47,17.5,17.47,17.49,840,0
+PCG_G.US,D,20230210,000000,17,17.2,16.96,17,2584,0
+PCG_G.US,D,20230213,000000,16.857,17,16.857,16.99,456,0
+PCG_G.US,D,20230214,000000,16.99,18.66,16.99,17,1133,0
+PCG_G.US,D,20230215,000000,17.06,17.06,16.78,17,4119,0
+PCG_G.US,D,20230216,000000,17,17,16.8676,17,2335,0
+PCG_G.US,D,20230217,000000,17.05,17.05,17.05,17.05,1523,0
+PCG_G.US,D,20230223,000000,17.05,17.05,17.05,17.05,146,0
+PCG_G.US,D,20230228,000000,17.2119,17.49,17.2119,17.49,363,0
+PCG_G.US,D,20230301,000000,17.3824,17.5,17.3824,17.5,596,0
+PCG_G.US,D,20230302,000000,17.25,17.25,17,17,1885,0
+PCG_G.US,D,20230306,000000,17,17,17,17,173,0
+PCG_G.US,D,20230315,000000,16.75,16.75,16.75,16.75,100,0
+PCG_G.US,D,20230316,000000,16.76,16.77,16.75,16.75,1001,0
+PCG_G.US,D,20230317,000000,16.75,16.75,16.75,16.75,547,0
+PCG_G.US,D,20230320,000000,17.35,17.35,17.35,17.35,460,0
+PCG_G.US,D,20230323,000000,16.75,16.75,16.75,16.75,300,0
+PCG_G.US,D,20230324,000000,16.85,16.85,16.85,16.85,200,0
+PCG_G.US,D,20230328,000000,16.8,16.8,16.8,16.8,117,0
+PCG_G.US,D,20230405,000000,16.9,16.9,16.9,16.9,100,0
+PCG_G.US,D,20230406,000000,16.9,16.91,16.7262,16.7499,3808,0
+PCG_G.US,D,20230410,000000,17.5,17.5,17.5,17.5,100,0
+PCG_G.US,D,20230411,000000,17.1,17.1,17.1,17.1,1786,0
+PCG_G.US,D,20230419,000000,17.18,17.18,17.18,17.18,100,0
+PCG_G.US,D,20230421,000000,17.27,17.27,17.27,17.27,193,0
+PCG_G.US,D,20230424,000000,17.27,17.275,17.05,17.05,2407,0
+PCG_G.US,D,20230425,000000,16.9,16.9,16.65,16.7,4248,0
+PCG_G.US,D,20230426,000000,16.7,16.7,16.7,16.7,315,0
+PCG_G.US,D,20230427,000000,16.62,16.9399,16.4,16.4,2450,0
+PCG_G.US,D,20230428,000000,16.52,16.6,16.52,16.6,572,0
+PCG_G.US,D,20230501,000000,16.66,16.68,16.36,16.36,733,0
+PCG_G.US,D,20230502,000000,16.6,16.6,16.1,16.1,2948,0
+PCG_G.US,D,20230503,000000,16.23,16.28,16.1,16.1,1801,0
+PCG_G.US,D,20230504,000000,15.94,15.94,15.8,15.8,425,0
+PCG_G.US,D,20230505,000000,16.0698,16.7,16.0698,16.41,10966,0
+PCG_G.US,D,20230508,000000,16.72,16.74,16.25,16.35,8218,0
+PCG_G.US,D,20230509,000000,16.35,16.4004,16.35,16.4004,1698,0
+PCG_G.US,D,20230510,000000,16.38,16.72,16.38,16.71,3156,0
+PCG_G.US,D,20230511,000000,16.37,16.8,16.37,16.8,651,0
+PCG_G.US,D,20230512,000000,16.37,16.79,16.37,16.45,3862,0
+PCG_G.US,D,20230515,000000,16.37,16.37,16.37,16.37,1268,0
+PCG_G.US,D,20230517,000000,16.25,16.36,16.25,16.36,1385,0
+PCG_G.US,D,20230522,000000,16.55,16.55,16.55,16.55,100,0
+PCG_G.US,D,20230525,000000,16.25,16.45,16.25,16.4,1737,0
+PCG_G.US,D,20230526,000000,16.6,16.6,16.25,16.25,3732,0
+PCG_G.US,D,20230530,000000,16.25,16.3,16.25,16.3,1511,0
+PCG_G.US,D,20230531,000000,17,17,16.21,16.21,6103,0
+PCG_G.US,D,20230601,000000,16.25,16.6,16.25,16.25,4250,0
+PCG_G.US,D,20230602,000000,16.49,16.6,16.25,16.3,3819,0
+PCG_G.US,D,20230605,000000,16.35,16.5,16.25,16.5,3765,0
+PCG_G.US,D,20230606,000000,16.2,16.2,16.2,16.2,134,0
+PCG_G.US,D,20230607,000000,16.14,16.45,16.14,16.45,3710,0
+PCG_G.US,D,20230608,000000,16.65,16.72,16.45,16.7,5200,0
+PCG_G.US,D,20230612,000000,16.7,16.7999,16.25,16.5,6318,0
+PCG_G.US,D,20230613,000000,16.5,16.7499,16.4,16.5,4810,0
+PCG_G.US,D,20230614,000000,16.5,16.5,16.25,16.25,2060,0
+PCG_G.US,D,20230616,000000,16.25,17.0299,16.25,16.25,1448,0
+PCG_G.US,D,20230621,000000,16.27,16.29,16.14,16.15,3189,0
+PCG_G.US,D,20230622,000000,16.25,16.3,16.25,16.25,2390,0
+PCG_G.US,D,20230623,000000,16.3,16.3,16.25,16.25,1431,0
+PCG_G.US,D,20230626,000000,16.11,16.28,16.11,16.28,202,0
+PCG_G.US,D,20230627,000000,16.345,16.55,16.25,16.41,3700,0
+PCG_G.US,D,20230628,000000,16.35,16.68,16.25,16.43,2605,0
+PCG_G.US,D,20230629,000000,16.25,16.33,16.25,16.25,2511,0
+PCG_G.US,D,20230630,000000,16.275,16.35,16.25,16.25,1575,0
+PCG_G.US,D,20230703,000000,16.25,16.25,16.25,16.25,105,0
+PCG_G.US,D,20230705,000000,16.26,17.15,16.25,16.7184,7237,0
+PCG_G.US,D,20230706,000000,16.31,16.5,16.25,16.25,3780,0
+PCG_G.US,D,20230707,000000,16.2,16.29,16.2,16.25,707,0
+PCG_G.US,D,20230711,000000,16.33,16.33,16.09,16.22,513,0
+PCG_G.US,D,20230712,000000,16.22,16.4,16.22,16.4,1253,0
+PCG_G.US,D,20230713,000000,16.4,16.4,15.95,16.138,7603,0
+PCG_G.US,D,20230714,000000,16.3,16.3,16.1499,16.15,933,0
+PCG_G.US,D,20230717,000000,16.15,16.15,16.15,16.15,1111,0
+PCG_G.US,D,20230719,000000,16.1,16.15,16.09,16.15,1231,0
+PCG_G.US,D,20230720,000000,16.15,16.15,16.125,16.1347,4000,0
+PCG_G.US,D,20230721,000000,16.1276,16.17,16.1276,16.17,234,0
+PCG_G.US,D,20230724,000000,16.18,16.18,16.18,16.18,1165,0
+PCG_G.US,D,20230726,000000,16.15,16.15,16.1383,16.1383,1043,0
+PCG_G.US,D,20230727,000000,16.15,16.2,16.05,16.1873,900,0
+PCG_G.US,D,20230728,000000,16.05,16.05,16.05,16.05,250,0
+PCG_G.US,D,20230731,000000,16,16,15.8458,15.87,865,0
+PCG_G.US,D,20230801,000000,15.96,16.15,15.96,16.13,3585,0
+PCG_G.US,D,20230802,000000,15.97,16.2,15.95,16.1916,5161,0
+PCG_G.US,D,20230804,000000,16.15,16.15,16.15,16.15,878,0
+PCG_G.US,D,20230809,000000,16.14,16.14,16.1,16.1001,1170,0
+PCG_G.US,D,20230811,000000,16.1,16.1,16.1,16.1,128,0
+PCG_G.US,D,20230814,000000,16.15,16.15,16.15,16.15,963,0
+PCG_G.US,D,20230815,000000,16.05,16.2329,16.05,16.1501,2304,0
+PCG_G.US,D,20230816,000000,16.15,16.43,16.15,16.15,5043,0
+PCG_G.US,D,20230817,000000,16.1501,16.1501,16.1501,16.1501,501,0
+PCG_G.US,D,20230818,000000,16.15,16.15,16.1,16.1,2000,0
+PCG_G.US,D,20230821,000000,16.01,16.1001,16.01,16.01,2730,0
+PCG_G.US,D,20230822,000000,16.3994,16.3994,16.3994,16.3994,100,0
+PCG_G.US,D,20230823,000000,15.8948,15.8948,15.8948,15.8948,625,0
+PCG_G.US,D,20230824,000000,15.67,15.67,15.25,15.25,3382,0
+PCG_G.US,D,20230828,000000,16.12,16.25,16.12,16.25,721,0
+PCG_G.US,D,20230829,000000,16.2,16.25,16.2,16.25,1195,0
+PCG_G.US,D,20230830,000000,16.19,16.19,16.19,16.19,100,0
+PCG_G.US,D,20230901,000000,15.7001,16.0307,15.7,15.8,3448,0
+PCG_G.US,D,20230905,000000,15.955,16,15.955,16,1105,0
+PCG_G.US,D,20230906,000000,15.85,15.87,15.7,15.7,910,0
+PCG_G.US,D,20230907,000000,15.7001,15.7001,15.7001,15.7001,225,0
+PCG_G.US,D,20230913,000000,15.7,15.7,15.7,15.7,1364,0
+PCG_G.US,D,20230918,000000,15.5001,15.5001,15.5001,15.5001,499,0
+PCG_G.US,D,20230919,000000,15.75,15.75,15.7399,15.74,1230,0
+PCG_G.US,D,20230920,000000,15.7043,15.7043,15.7043,15.7043,685,0
+PCG_G.US,D,20230921,000000,15.5001,15.5001,15.5,15.5,1852,0
+PCG_G.US,D,20230925,000000,15.5,15.5001,15.5,15.5001,478,0
+PCG_G.US,D,20230926,000000,15.4,15.4,15.4,15.4,167,0
+PCG_G.US,D,20230927,000000,15.71,15.71,15.71,15.71,100,0
+PCG_G.US,D,20230929,000000,15.2,15.2,15.19,15.19,235,0
+PCG_G.US,D,20231002,000000,15.07,15.345,14.71,14.87,12679,0
+PCG_G.US,D,20231003,000000,14.99,15,14.88,15,3329,0
+PCG_G.US,D,20231004,000000,15,15,14.71,14.98,8131,0
+PCG_G.US,D,20231006,000000,14.85,15,14.85,14.9999,2333,0
+PCG_G.US,D,20231009,000000,15,15,14.9999,14.9999,5000,0
+PCG_G.US,D,20231010,000000,15,15.155,15,15.12,6000,0
+PCG_G.US,D,20231011,000000,15,15.09,14.95,15.09,5087,0
+PCG_G.US,D,20231012,000000,15.1,15.1,15,15.1,3204,0
+PCG_G.US,D,20231013,000000,15,15.11,15,15.1,1252,0
+PCG_G.US,D,20231016,000000,15.05,15.05,14.85,14.85,4212,0
+PCG_G.US,D,20231017,000000,14.9376,15,14.9366,15,4726,0
+PCG_G.US,D,20231018,000000,15,15,14.9999,14.9999,2067,0
+PCG_G.US,D,20231019,000000,15,15,14.93,14.95,1306,0
+PCG_G.US,D,20231020,000000,14.97,15,14.97,14.9833,3881,0
+PCG_G.US,D,20231023,000000,14.86,15,14.86,15,943,0
+PCG_G.US,D,20231024,000000,15,15,15,15,1003,0
+PCG_G.US,D,20231025,000000,15,15,14.9999,15,2122,0
+PCG_G.US,D,20231026,000000,15.075,15.1,14.9,14.9,1625,0
+PCG_G.US,D,20231027,000000,14.9,14.9,14.9,14.9,1743,0
+PCG_G.US,D,20231030,000000,14.9999,15,14.775,15,8156,0
+PCG_G.US,D,20231031,000000,15,15,14.96,14.981,4955,0
+PCG_G.US,D,20231101,000000,15,15,14.9999,14.9999,2221,0
+PCG_G.US,D,20231102,000000,15.05,15.1,15,15.015,10602,0
+PCG_G.US,D,20231103,000000,15.02,15.54,15.02,15.54,5115,0
+PCG_G.US,D,20231106,000000,15.12,15.65,15,15.455,4909,0
+PCG_G.US,D,20231107,000000,15.24,15.4,15.195,15.4,2014,0
+PCG_G.US,D,20231108,000000,15.195,15.25,15,15.25,2432,0
+PCG_G.US,D,20231109,000000,15.54,15.54,15.3,15.35,1520,0
+PCG_G.US,D,20231113,000000,15.1,15.11,15.05,15.05,769,0
+PCG_G.US,D,20231114,000000,15.59,15.61,15.59,15.61,980,0
+PCG_G.US,D,20231116,000000,15.42,15.42,14.9,14.97,21907,0
+PCG_G.US,D,20231117,000000,15.25,15.2899,15.105,15.22,1761,0
+PCG_G.US,D,20231127,000000,15.44,15.44,15.44,15.44,438,0
+PCG_G.US,D,20231128,000000,15.43,15.5001,15.2,15.2,3162,0
+PCG_G.US,D,20231129,000000,15.5,15.5,15.21,15.21,903,0
+PCG_G.US,D,20231201,000000,15.55,15.94,15.55,15.94,1009,0
+PCG_G.US,D,20231206,000000,15.47,15.47,15.45,15.45,921,0
+PCG_G.US,D,20231207,000000,15.5,15.5,15.5,15.5,314,0
+PCG_G.US,D,20231208,000000,15.6,15.77,15.6,15.6699,4160,0
+PCG_G.US,D,20231212,000000,15.61,15.61,15.61,15.61,619,0
+PCG_G.US,D,20231213,000000,15.77,15.77,15.63,15.63,388,0
+PCG_G.US,D,20231214,000000,15.87,15.99,15.87,15.99,643,0
+PCG_G.US,D,20231215,000000,16,16.11,15.9485,16,6689,0
+PCG_G.US,D,20231218,000000,16.45,16.45,16.28,16.28,827,0
+PCG_G.US,D,20231220,000000,15.75,16.175,15.75,15.92,3331,0
+PCG_G.US,D,20231222,000000,16.25,16.25,16.25,16.25,700,0
+PCG_G.US,D,20231226,000000,15.89,15.9,15.88,15.88,1055,0
+PCG_G.US,D,20231227,000000,15.95,15.95,15.95,15.95,144,0
+PCG_G.US,D,20231228,000000,16.1,16.1,16.05,16.05,284,0
+PCG_G.US,D,20231229,000000,16.2,16.2501,16.2,16.2501,672,0
+PCG_G.US,D,20240104,000000,17,17,16.95,16.95,650,0
+PCG_G.US,D,20240109,000000,16.9616,16.9616,16.7901,16.7901,860,0
+PCG_G.US,D,20240111,000000,16.8,16.8661,16.8,16.85,3626,0
+PCG_G.US,D,20240112,000000,16.97,17.04,16.2601,16.2601,1222,0
+PCG_G.US,D,20240116,000000,16.63,16.63,16.62,16.62,458,0
+PCG_G.US,D,20240117,000000,16.85,16.87,16.85,16.85,1493,0
+PCG_G.US,D,20240118,000000,17.15,17.15,17.15,17.15,317,0
+PCG_G.US,D,20240124,000000,17.43,17.4301,17.43,17.4301,1243,0
+PCG_G.US,D,20240125,000000,17.43,17.43,17.4299,17.4299,492,0
+PCG_G.US,D,20240126,000000,17.3,17.3,17.3,17.3,1272,0
+PCG_G.US,D,20240129,000000,17.3,17.3,17.3,17.3,102,0
+PCG_G.US,D,20240130,000000,16.87,17.1,16.87,17.1,294,0
+PCG_G.US,D,20240131,000000,17.3,17.3,17.3,17.3,151,0
+PCG_G.US,D,20240201,000000,17.95,17.95,17.95,17.95,184,0
+PCG_G.US,D,20240202,000000,17.95,18,17.95,18,549,0
+PCG_G.US,D,20240206,000000,18.37,18.37,18.37,18.37,100,0
+PCG_G.US,D,20240207,000000,18,18,18,18,276,0
+PCG_G.US,D,20240208,000000,18.05,18.05,18.05,18.05,371,0
+PCG_G.US,D,20240212,000000,18.05,18.0501,18.05,18.0501,712,0
+PCG_G.US,D,20240213,000000,17.736,17.736,17.736,17.736,800,0
+PCG_G.US,D,20240214,000000,17.855,18.136,17.855,18.136,1306,0
+PCG_G.US,D,20240216,000000,18,18,18,18,191,0
+PCG_G.US,D,20240221,000000,18.05,18.25,18.05,18.1552,1182,0
+PCG_G.US,D,20240226,000000,18.98,19,18.98,19,958,0
+PCG_G.US,D,20240227,000000,18.5,18.5,18.5,18.5,643,0
+PCG_G.US,D,20240305,000000,18.35,18.46,18.35,18.46,772,0
+PCG_G.US,D,20240311,000000,18,18,17.8,17.8001,4076,0
+PCG_G.US,D,20240312,000000,17.8,17.9,17.8,17.9,1466,0
+PCG_G.US,D,20240327,000000,17.93,17.93,17.93,17.93,186,0
+PCG_G.US,D,20240402,000000,18.33,18.34,18.33,18.34,283,0
+PCG_G.US,D,20240405,000000,18.35,18.35,18.1353,18.1353,499,0
+PCG_G.US,D,20240408,000000,18.13,18.13,18.13,18.13,305,0
+PCG_G.US,D,20240410,000000,17.9001,17.9001,17.9001,17.9001,1021,0
+PCG_G.US,D,20240412,000000,17.95,18,17.95,18,602,0
+PCG_G.US,D,20240418,000000,18,18,17.91,17.91,1500,0
+PCG_G.US,D,20240422,000000,17.9,17.9,17.9,17.9,932,0
+PCG_G.US,D,20240423,000000,18,18,18,18,112,0
+PCG_G.US,D,20240424,000000,17.75,17.9,17.75,17.8,786,0
+PCG_G.US,D,20240430,000000,17.7364,17.8,17.7364,17.8,6262,0
+PCG_G.US,D,20240501,000000,17.6,17.6,17.6,17.6,197,0
+PCG_G.US,D,20240503,000000,17.8,17.8,17.6891,17.6891,760,0
+PCG_G.US,D,20240506,000000,17.8,17.8,17.8,17.8,466,0
+PCG_G.US,D,20240514,000000,17.7999,17.8,17.7,17.8,2104,0
+PCG_G.US,D,20240515,000000,17.7389,17.85,17.6916,17.8165,10038,0
+PCG_G.US,D,20240520,000000,17.92,18.02,17.92,17.953,2237,0
+PCG_G.US,D,20240521,000000,18.2,18.2,18.2,18.2,1188,0
+PCG_G.US,D,20240522,000000,18.32,18.7,18.25,18.25,1793,0
+PCG_G.US,D,20240528,000000,18.6,18.6,18.3,18.5,1419,0
+PCG_G.US,D,20240531,000000,18,18,18,18,237,0
+PCG_G.US,D,20240605,000000,17.6825,17.6825,17.5,17.5,385,0
+PCG_G.US,D,20240606,000000,17.675,17.68,17.675,17.68,1671,0
+PCG_G.US,D,20240611,000000,17.66,17.66,17.425,17.5,3046,0
+PCG_G.US,D,20240612,000000,17.65,17.75,17.64,17.7297,6432,0
+PCG_G.US,D,20240613,000000,17.58,17.58,17.22,17.3,2795,0
+PCG_G.US,D,20240614,000000,17.19,17.5687,17.14,17.15,6872,0
+PCG_G.US,D,20240620,000000,17.3,17.3,17.2,17.2,2129,0
+PCG_G.US,D,20240621,000000,17.2,17.2,17.15,17.17,2201,0
+PCG_G.US,D,20240624,000000,17.845,17.845,17.845,17.845,630,0
+PCG_G.US,D,20240625,000000,17.75,17.85,17.75,17.85,611,0
+PCG_G.US,D,20240626,000000,18.45,18.45,18.1833,18.1833,1946,0
+PCG_G.US,D,20240627,000000,17.18,17.95,17.18,17.95,604,0
+PCG_G.US,D,20240628,000000,18.44,18.44,18.4,18.4,500,0
+PCG_G.US,D,20240702,000000,18.35,18.37,18.35,18.37,874,0
+PCG_G.US,D,20240705,000000,17.5011,18,17.5011,17.51,1269,0
+PCG_G.US,D,20240711,000000,17.87,17.87,17.87,17.87,226,0
+PCG_G.US,D,20240712,000000,17.78,17.78,17.78,17.78,285,0
+PCG_G.US,D,20240715,000000,17.9,17.9,17.9,17.9,704,0
+PCG_G.US,D,20240722,000000,18.0065,18.0065,18.0065,18.0065,155,0
+PCG_G.US,D,20240723,000000,17.8267,17.8267,17.8267,17.8267,115,0
+PCG_G.US,D,20240726,000000,18.39,18.39,18.39,18.39,165,0
+PCG_G.US,D,20240730,000000,18.4,18.4,18.4,18.4,217,0
+PCG_G.US,D,20240731,000000,18.47,19.08,18.4,19,3586,0
+PCG_G.US,D,20240801,000000,18.8,18.8,18.8,18.8,229,0
+PCG_G.US,D,20240802,000000,18.8,18.8,18.8,18.8,405,0
+PCG_G.US,D,20240809,000000,18.9,19,18.9,18.99,732,0
+PCG_G.US,D,20240814,000000,19,19,18.8296,18.8296,1404,0
+PCG_G.US,D,20240815,000000,19.215,19.215,19.215,19.215,164,0
+PCG_G.US,D,20240816,000000,19.2,19.21,19.2,19.2,1031,0
+PCG_G.US,D,20240820,000000,19,19,18.53,19,650,0
+PCG_G.US,D,20240827,000000,18.6726,18.6726,18.6726,18.6726,230,0
+PCG_G.US,D,20240829,000000,19.34,19.34,19.34,19.34,206,0
+PCG_G.US,D,20240830,000000,18.5136,19.43,18.5136,19.43,418,0
+PCG_G.US,D,20240903,000000,19.4,20.56,19.4,19.5,2912,0
+PCG_G.US,D,20240904,000000,19.35,19.87,19.19,19.87,1524,0
+PCG_G.US,D,20240909,000000,19.47,19.47,19.44,19.44,602,0
+PCG_G.US,D,20240913,000000,19.53,19.53,19.35,19.49,2701,0
+PCG_G.US,D,20240917,000000,19.81,19.81,19.81,19.81,310,0
+PCG_G.US,D,20240918,000000,19.78,19.78,19.4,19.4,968,0
+PCG_G.US,D,20240919,000000,19.28,19.46,19.28,19.46,1180,0
+PCG_G.US,D,20240920,000000,19.29,19.29,19.29,19.29,171,0
+PCG_G.US,D,20240923,000000,19.5,19.5,19.5,19.5,631,0
+PCG_G.US,D,20241002,000000,19.5,19.5,19.5,19.5,572,0
+PCG_G.US,D,20241003,000000,19.5,19.5,19.5,19.5,250,0
+PCG_G.US,D,20241004,000000,19.8312,19.93,19.8312,19.93,1992,0
+PCG_G.US,D,20241008,000000,19.94,19.94,19.78,19.78,405,0
+PCG_G.US,D,20241010,000000,19.59,19.6,19.59,19.6,1662,0
+PCG_G.US,D,20241011,000000,19.75,19.75,19.75,19.75,105,0
+PCG_G.US,D,20241015,000000,19.5,19.53,19.5,19.53,861,0
+PCG_G.US,D,20241017,000000,19.8,19.8,19.7822,19.7822,511,0
+PCG_G.US,D,20241018,000000,19.78,19.8,19.78,19.7999,472,0
+PCG_G.US,D,20241021,000000,19.6094,19.6571,19.58,19.6571,1530,0
+PCG_G.US,D,20241022,000000,19.76,19.76,19.76,19.76,282,0
+PCG_G.US,D,20241023,000000,19.7,19.7,19.35,19.4075,591,0
+PCG_G.US,D,20241024,000000,19.5,19.5,19.48,19.5,1827,0
+PCG_G.US,D,20241025,000000,19.7,19.7,19.6999,19.6999,1375,0
+PCG_G.US,D,20241030,000000,19.35,19.35,19.3499,19.3499,245,0
+PCG_G.US,D,20241031,000000,19.24,19.2401,19.2,19.2,1085,0
+PCG_G.US,D,20241104,000000,19.0485,19.0485,19.0485,19.0485,147,0
+PCG_G.US,D,20241105,000000,19,19.03,19,19.03,1905,0
+PCG_G.US,D,20241111,000000,19,19,19,19,837,0
+PCG_G.US,D,20241114,000000,18.9,19.3,18.26,19.1694,1936,0
+PCG_G.US,D,20241115,000000,19.3653,19.3653,18.1806,18.1806,511,0
+PCG_G.US,D,20241118,000000,19,19,19,19,477,0
+PCG_G.US,D,20241119,000000,19.1,19.216,19.1,19.216,966,0
+PCG_G.US,D,20241120,000000,19.5,19.5,18.75,18.75,1720,0
+PCG_G.US,D,20241122,000000,19.5,19.5,19.4999,19.4999,2378,0
+PCG_G.US,D,20241125,000000,20.3,20.3,20.3,20.3,306,0
+PCG_G.US,D,20241126,000000,20.25,22.3,19.6,19.69,5479,0
+PCG_G.US,D,20241127,000000,19.65,19.9,19.5,19.5,820,0
+PCG_G.US,D,20241204,000000,19.4,19.4,19.4,19.4,339,0
+PCG_G.US,D,20241205,000000,19.5,19.5,19.25,19.25,443,0
+PCG_G.US,D,20241210,000000,19.01,19.01,19.01,19.01,370,0
+PCG_G.US,D,20241212,000000,19.01,19.01,19.01,19.01,225,0
+PCG_G.US,D,20241216,000000,20.0099,20.01,19,19.2226,9157,0
+PCG_G.US,D,20241218,000000,19.22,20,19.22,19.97,3042,0
+PCG_G.US,D,20241219,000000,19.01,19.8971,18.52,18.68,2052,0
+PCG_G.US,D,20241220,000000,18.7,18.7,18.6,18.6,2411,0
+PCG_G.US,D,20241223,000000,18.6344,18.6344,18.52,18.52,1323,0
+PCG_G.US,D,20241226,000000,17.95,17.9501,17.95,17.9501,3046,0
+PCG_G.US,D,20241227,000000,18.1,18.1,18.1,18.1,828,0
+PCG_G.US,D,20241230,000000,18.4,18.4,18.4,18.4,1550,0
+PCG_G.US,D,20250110,000000,18.0001,18.03,17.99,18,3466,0
+PCG_G.US,D,20250113,000000,17.8204,17.83,17.5,17.5,1812,0
+PCG_G.US,D,20250122,000000,18.25,18.25,18.09,18.09,303,0
+PCG_G.US,D,20250124,000000,17.5001,17.65,17.5,17.5001,1535,0
+PCG_G.US,D,20250127,000000,17.5001,17.99,17.5001,17.745,463,0
+PCG_G.US,D,20250128,000000,17.9,17.9,17.8999,17.9,1140,0
+PCG_G.US,D,20250129,000000,17.6753,17.75,17.6753,17.6753,1182,0
+PCG_G.US,D,20250130,000000,17.8,17.8,17.8,17.8,1004,0
+PCG_G.US,D,20250131,000000,17.5,17.55,17.5,17.55,323,0
+PCG_G.US,D,20250203,000000,17.5,17.9,17.375,17.9,3926,0
+PCG_G.US,D,20250204,000000,17.2331,17.73,17.2331,17.66,2437,0
+PCG_G.US,D,20250205,000000,17.68,17.72,17.45,17.65,4009,0
+PCG_G.US,D,20250206,000000,17.4,17.8,17.4,17.8,5096,0
+PCG_G.US,D,20250210,000000,17.5,17.73,17.5,17.73,733,0
+PCG_G.US,D,20250214,000000,17.73,17.75,17.73,17.75,937,0
+PCG_G.US,D,20250218,000000,17.5855,17.5855,17.5855,17.5855,235,0
+PCG_G.US,D,20250220,000000,17.455,17.455,17.455,17.455,1174,0
+PCG_G.US,D,20250221,000000,17.49,17.5,17.49,17.5,601,0
+PCG_G.US,D,20250225,000000,17.85,17.85,17.85,17.85,100,0
+PCG_G.US,D,20250228,000000,17.65,17.65,17.55,17.55,530,0
+PCG_G.US,D,20250303,000000,17.25,17.25,17.25,17.25,389,0
+PCG_G.US,D,20250305,000000,17.8119,17.8119,17.8119,17.8119,423,0
+PCG_G.US,D,20250311,000000,17.2709,17.4,17.19,17.35,2269,0
+PCG_G.US,D,20250312,000000,17.25,17.5678,17.16,17.5678,1702,0
+PCG_G.US,D,20250317,000000,17.345,17.345,17.32,17.32,829,0
+PCG_G.US,D,20250318,000000,17.25,17.25,17.24,17.24,312,0
+PCG_G.US,D,20250319,000000,17.28,17.28,17.14,17.25,3072,0
+PCG_G.US,D,20250321,000000,17.2432,17.2432,17.2432,17.2432,414,0
+PCG_G.US,D,20250327,000000,17.5351,17.5351,17.5,17.5,607,0
+PCG_G.US,D,20250404,000000,16.8653,16.8653,16.8653,16.8653,207,0
+PCG_G.US,D,20250408,000000,16.9,16.9,16.9,16.9,348,0
+PCG_G.US,D,20250409,000000,17.24,17.89,17.24,17.89,2362,0
+PCG_G.US,D,20250410,000000,17.286,17.286,17.286,17.286,356,0
+PCG_G.US,D,20250425,000000,17.01,17.01,17.01,17.01,158,0
+PCG_G.US,D,20250429,000000,17.5,17.5,17.5,17.5,190,0
+PCG_G.US,D,20250506,000000,17.4506,17.4506,17.4506,17.4506,526,0
+PCG_G.US,D,20250513,000000,16.8,16.8,16.74,16.74,504,0
+PCG_G.US,D,20250514,000000,17.1013,17.1013,17,17,1148,0
+PCG_G.US,D,20250515,000000,17.1,17.1,17.1,17.1,272,0
+PCG_G.US,D,20250516,000000,17.14,17.1405,17.14,17.1405,404,0
+PCG_G.US,D,20250519,000000,17.135,17.135,17.135,17.135,617,0
+PCG_G.US,D,20250520,000000,17.16,17.16,17.16,17.16,100,0
+PCG_G.US,D,20250527,000000,17.25,17.25,17.2,17.25,1825,0
+PCG_G.US,D,20250609,000000,16.5785,16.5785,16.5785,16.5785,460,0
+PCG_G.US,D,20250610,000000,16.6852,16.6852,16.6852,16.6852,449,0
+PCG_G.US,D,20250613,000000,17,17,16.5,16.5,1000,0
+PCG_G.US,D,20250707,000000,16.6225,16.6225,16.6225,16.6225,215,0
+PCG_G.US,D,20250710,000000,17,17,17,17,111,0
+PCG_G.US,D,20250715,000000,16.4919,16.4919,16.4919,16.4919,264,0
+PCG_G.US,D,20250721,000000,16.831,16.831,16.65,16.65,599,0
+PCG_G.US,D,20250722,000000,16.6,16.82,16.5,16.82,6133,0
+PCG_G.US,D,20250724,000000,16.89,16.89,16.8899,16.8899,836,0
+PCG_G.US,D,20250725,000000,16.82,16.89,16.82,16.89,567,0
+PCG_G.US,D,20250730,000000,16.7501,16.7501,16.7501,16.7501,742,0
+PCG_G.US,D,20250801,000000,17,17,16.9999,16.9999,2153,0
+PCG_G.US,D,20250804,000000,17.2467,17.6,17.2,17.6,3837,0
+PCG_G.US,D,20250806,000000,17.06,17.06,17.06,17.06,115,0
+PCG_G.US,D,20250807,000000,16.78,16.78,16.76,16.76,228,0
+PCG_G.US,D,20250808,000000,16.99,16.99,16.99,16.99,145,0
+PCG_G.US,D,20250811,000000,17.0135,17.0135,16.82,17.0135,927,0
+PCG_G.US,D,20250814,000000,16.8,16.8,16.78,16.7999,1708,0
+PCG_G.US,D,20250815,000000,16.85,16.85,16.55,16.6831,2182,0
+PCG_G.US,D,20250818,000000,16.775,17,16.7,17,1757,0
+PCG_G.US,D,20250819,000000,16.55,16.61,16.55,16.61,2205,0
+PCG_G.US,D,20250821,000000,16.6,16.6,16.3,16.57,1863,0
+PCG_G.US,D,20250822,000000,16.71,16.71,16.71,16.71,209,0
+PCG_G.US,D,20250825,000000,17.2,17.24,16.68,16.78,2502,0
+PCG_G.US,D,20250826,000000,17.25,17.25,17.25,17.25,2095,0
+PCG_G.US,D,20250827,000000,17.25,17.25,17.25,17.25,304,0
+PCG_G.US,D,20250829,000000,16.81,16.8101,16.7311,16.7311,1729,0
+PCG_G.US,D,20250905,000000,16.855,16.855,16.35,16.35,3342,0
+PCG_G.US,D,20250908,000000,16.75,16.75,16.5,16.5,1285,0
+PCG_G.US,D,20250910,000000,16.98,16.98,16.98,16.98,115,0
+PCG_G.US,D,20250911,000000,16.875,17.5,16.875,17.4457,6849,0
+PCG_G.US,D,20250915,000000,17.1,17.4,17.1,17.4,668,0
+PCG_G.US,D,20250916,000000,17.5,17.5,17.1,17.45,3080,0
+PCG_G.US,D,20250917,000000,17.025,17.5,17.025,17.025,4205,0
+PCG_G.US,D,20250918,000000,16.7316,17.31,16.7316,17.28,3671,0
+PCG_G.US,D,20250922,000000,17.22,17.8083,17.19,17.8083,1519,0
+PCG_G.US,D,20250923,000000,17.2,17.6,17.2,17.6,603,0
+PCG_G.US,D,20250924,000000,17.3,17.7,17.3,17.65,1546,0
+PCG_G.US,D,20250925,000000,17.23,17.53,17.23,17.5,1214,0
+PCG_G.US,D,20250926,000000,17.7,17.9,17.6,17.9,578,0
+PCG_G.US,D,20250929,000000,17.8225,18.05,17.65,17.95,3210,0
+PCG_G.US,D,20250930,000000,17.2945,17.3,17.2945,17.3,934,0
+PCG_G.US,D,20251001,000000,17.375,17.6,17.18,17.18,3179,0
+PCG_G.US,D,20251002,000000,17.2,17.45,17.2,17.45,233,0
+PCG_G.US,D,20251003,000000,17.6,17.6,17.3,17.6,2769,0
+PCG_G.US,D,20251006,000000,17.7,17.7,17.17,17.55,2554,0
+PCG_G.US,D,20251007,000000,17.56,17.99,17.5583,17.95,1611,0
+PCG_G.US,D,20251008,000000,17.97,17.97,17.55,17.95,522,0
+PCG_G.US,D,20251009,000000,17.17,18.05,17.17,18.05,526,0
+PCG_G.US,D,20251010,000000,18.25,18.254,18.2,18.2,3639,0
+PCG_G.US,D,20251013,000000,18.4365,18.7,17.96,18.16,2391,0
+PCG_G.US,D,20251014,000000,17.6,17.95,17.6,17.95,427,0
+PCG_G.US,D,20251015,000000,18.4,18.65,17.4665,17.7,10209,0
+PCG_G.US,D,20251020,000000,18.63,18.63,17.75,17.75,688,0
+PCG_G.US,D,20251021,000000,17.4334,17.7,17.4334,17.7,2395,0
+PCG_G.US,D,20251022,000000,17.99,18.2,17.78,18.2,3710,0
+PCG_G.US,D,20251024,000000,19,19,18.3,18.99,522,0
+PCG_G.US,D,20251027,000000,18.8,19.34,18.49,18.5501,10855,0
+PCG_G.US,D,20251028,000000,18.86,18.9,18,18.8,9496,0
+PCG_G.US,D,20251031,000000,19.6,19.8,19.51,19.51,1118,0
+PCG_G.US,D,20251103,000000,19.1,19.4,19.1,19.25,604,0
+PCG_G.US,D,20251104,000000,18.36,20.19,18.25,18.51,1466,0
+PCG_G.US,D,20251110,000000,18.6,19,18.6,19,2843,0
+PCG_G.US,D,20251111,000000,18.5,18.65,18.5,18.65,204,0
+PCG_G.US,D,20251114,000000,20.1,20.1,18.56,18.56,935,0
+PCG_G.US,D,20251117,000000,20.03,20.03,20.03,20.03,534,0
+PCG_G.US,D,20251119,000000,19.76,19.76,19.74,19.74,709,0
+PCG_G.US,D,20251120,000000,19.09,19.09,18.77,18.77,601,0
+PCG_G.US,D,20251126,000000,18.1388,18.1388,18.1388,18.1388,106,0
+PCG_G.US,D,20251201,000000,18.15,18.8,18.15,18.67,1383,0
+PCG_G.US,D,20251205,000000,17.3001,18.3444,17.3001,18.3444,403,0
+PCG_G.US,D,20251211,000000,18,18,18,18,8033,0
+PCG_G.US,D,20251212,000000,18.3049,18.3049,18.3049,18.3049,123,0
+PCG_G.US,D,20251215,000000,17.232,18,17.232,18,749,0
+PCG_G.US,D,20251217,000000,18.5,18.5,18.25,18.5,3104,0
+PCG_G.US,D,20251222,000000,18.6253,18.6253,18.6253,18.6253,258,0
+PCG_G.US,D,20251223,000000,19.21,19.21,19.21,19.21,418,0
+PCG_G.US,D,20251230,000000,19,19,19,19,7778,0
+PCG_G.US,D,20260116,000000,17.67,17.88,17.67,17.88,498,0
+PCG_G.US,D,20260122,000000,17.85,17.9,17.85,17.9,231,0
+PCG_G.US,D,20260203,000000,19,19.29,18.3,18.34,4087,0
+PCG_G.US,D,20260204,000000,17.8,17.8001,17.8,17.8001,603,0
+PCG_G.US,D,20260205,000000,19,19,19,19,229,0
+PCG_G.US,D,20260209,000000,19.29,19.29,19.29,19.29,310,0
+PCG_G.US,D,20260213,000000,20.05,20.05,19.1,19.1,1889,0
+PCG_G.US,D,20260218,000000,19.19,19.19,19.19,19.19,1256,0
diff --git a/daily/us/nysemkt stocks/ped.us.txt b/daily/us/nysemkt stocks/ped.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8f0fa5074b41063a4000b73b37f21926ecaaf79e
--- /dev/null
+++ b/daily/us/nysemkt stocks/ped.us.txt	
@@ -0,0 +1,3126 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PED.US,D,20130910,000000,45,45,45,45,1280,0
+PED.US,D,20130911,000000,43.5,46.7,41.2,46.7,2485,0
+PED.US,D,20130912,000000,46,46.5,45,46.5,1629,0
+PED.US,D,20130913,000000,45.3,45.7,44.9,45.5,830,0
+PED.US,D,20130916,000000,46.5,46.5,44.6,44.6,390,0
+PED.US,D,20130917,000000,44,44,38.1,38.1,586,0
+PED.US,D,20130918,000000,38.5,40.4,38.5,40.4,2483,0
+PED.US,D,20130919,000000,41,42.8,39.9,41.1,1331,0
+PED.US,D,20130920,000000,41,41.8,41,41.8,466,0
+PED.US,D,20130923,000000,41.1,44.1,41.1,44,960,0
+PED.US,D,20130924,000000,44.5,44.5,40,40,3863,0
+PED.US,D,20130925,000000,40,42,40,42,1979,0
+PED.US,D,20130926,000000,42.4,44,42,42.4,2188,0
+PED.US,D,20130927,000000,41.5,42.5,39.2,40.5,1417,0
+PED.US,D,20130930,000000,42,42.4,42,42.4,300,0
+PED.US,D,20131001,000000,40,40,36.4,38.9,3015,0
+PED.US,D,20131002,000000,38.5,40.4,38.5,39.5,415,0
+PED.US,D,20131003,000000,39.3,39.5,39.3,39.5,427,0
+PED.US,D,20131004,000000,37.5,40,37.5,40,296,0
+PED.US,D,20131007,000000,39.7,39.7,38.9,38.9,210,0
+PED.US,D,20131008,000000,38,38,38,38,50,0
+PED.US,D,20131009,000000,38,38,38,38,16,0
+PED.US,D,20131010,000000,38,40.5,38,40.1,2683,0
+PED.US,D,20131011,000000,40,40.5,39.7,39.7,3609,0
+PED.US,D,20131014,000000,40,40.6,39,40.5,3234,0
+PED.US,D,20131015,000000,40,40,39,39.1,1590,0
+PED.US,D,20131016,000000,39.4,39.9,39.3,39.9,180,0
+PED.US,D,20131017,000000,40,41,40,40.5,2284,0
+PED.US,D,20131018,000000,40.5,42,39.5,42,6625,0
+PED.US,D,20131021,000000,40,40.6,36.2,39.3,3564,0
+PED.US,D,20131022,000000,40,40,38.5,38.5,100,0
+PED.US,D,20131023,000000,40,40.5,38.1,39.5,1823,0
+PED.US,D,20131024,000000,39.9,40.1,39.5,40,1730,0
+PED.US,D,20131025,000000,38.4,40,36.9,39.5,5083,0
+PED.US,D,20131028,000000,36.4,39.5,34.8,37.3,3998,0
+PED.US,D,20131029,000000,38.4,38.4,36,36,887,0
+PED.US,D,20131030,000000,35.3,36.5,32.8,32.8,890,0
+PED.US,D,20131031,000000,33.9,36.2,30.6,34.1,1755,0
+PED.US,D,20131101,000000,34,34,29.2,32.2,5769,0
+PED.US,D,20131104,000000,30.3,31,29.6,29.6,1990,0
+PED.US,D,20131105,000000,29.4,33,29.4,32,1469,0
+PED.US,D,20131106,000000,32,33.5,30.2,30.3,6695,0
+PED.US,D,20131107,000000,33.4,33.4,31.5,32.5,1665,0
+PED.US,D,20131108,000000,32.5,32.5,31.3,31.3,170,0
+PED.US,D,20131111,000000,30.7,30.7,29.5,29.6,2933,0
+PED.US,D,20131112,000000,30,30,29.5,29.5,650,0
+PED.US,D,20131113,000000,30,30,28.8,30,2250,0
+PED.US,D,20131114,000000,29,30.5,28.1,30.4,4227,0
+PED.US,D,20131115,000000,30,30.2,30,30,314,0
+PED.US,D,20131118,000000,30,30,30,30,568,0
+PED.US,D,20131119,000000,29.8,30,29.8,30,240,0
+PED.US,D,20131120,000000,30,32.3,30,30.8,1530,0
+PED.US,D,20131121,000000,30,32.5,29.5,32.4,1846,0
+PED.US,D,20131122,000000,30.3,33.1,30.3,31.8,3757,0
+PED.US,D,20131125,000000,30.5,31.2,29.5,31.2,1404,0
+PED.US,D,20131126,000000,30,30.3,29.5,29.5,1283,0
+PED.US,D,20131127,000000,29.9,30.5,29.6,30.5,1327,0
+PED.US,D,20131202,000000,30.4,30.7,29.8,29.9,638,0
+PED.US,D,20131203,000000,29.8,29.8,29.6,29.7,228,0
+PED.US,D,20131204,000000,29.5,29.9,29.1,29.1,1237,0
+PED.US,D,20131205,000000,29.9,29.9,27.9,28,1130,0
+PED.US,D,20131206,000000,28.6,28.9,27.8,28.3,1070,0
+PED.US,D,20131209,000000,30.3,30.4,25,28.4,4632,0
+PED.US,D,20131210,000000,25.1,28.9,23.6,27.8,20473,0
+PED.US,D,20131211,000000,29,29,26,27,6622,0
+PED.US,D,20131212,000000,26.4,27.5,26,27.5,3002,0
+PED.US,D,20131213,000000,27.1,27.1,24.5,25,5561,0
+PED.US,D,20131216,000000,25,25.3,23,23.4,12495,0
+PED.US,D,20131217,000000,23.4,25.9,23.3,24.2,5680,0
+PED.US,D,20131218,000000,23.7,23.9,22.8,22.8,4122,0
+PED.US,D,20131219,000000,25.2,26,22.9,24,4608,0
+PED.US,D,20131220,000000,23.4,24,17.9,20,21099,0
+PED.US,D,20131223,000000,21,21.7,20.6,21.2,5366,0
+PED.US,D,20131224,000000,21.2,22.5,21.2,21.9,4282,0
+PED.US,D,20131226,000000,22,22.2,21.5,21.6,4017,0
+PED.US,D,20131227,000000,21.8,21.8,21.4,21.5,4423,0
+PED.US,D,20131230,000000,21.5,21.9,21.1,21.2,10887,0
+PED.US,D,20131231,000000,21.9,22.4,21.5,21.5,1983,0
+PED.US,D,20140102,000000,21.5,22.4,21.5,22.2,2682,0
+PED.US,D,20140103,000000,21.8,23.5,21.8,22.4,23012,0
+PED.US,D,20140106,000000,23.1,23.9,21.2,21.5,2361,0
+PED.US,D,20140107,000000,21.6,22.9,21.4,21.8,2620,0
+PED.US,D,20140108,000000,21.3,23.9,21.3,21.8,6936,0
+PED.US,D,20140109,000000,22.3,22.6,21.7,21.9,6678,0
+PED.US,D,20140110,000000,21.4,22.6,21.4,22.1,2555,0
+PED.US,D,20140113,000000,21.6,23.5,21.5,21.8,6323,0
+PED.US,D,20140114,000000,22.8,23.4,22,22.1,3597,0
+PED.US,D,20140115,000000,23.5,23.5,21.5,21.7,2937,0
+PED.US,D,20140116,000000,22.5,22.6,21.4,22.4,4454,0
+PED.US,D,20140117,000000,22.8,22.9,21.2,22.1,932,0
+PED.US,D,20140121,000000,23.4,23.4,22.2,23.4,6462,0
+PED.US,D,20140122,000000,23.3,24.8,22.5,23.8,18628,0
+PED.US,D,20140123,000000,23.5,25.7,23.4,24.9,36649,0
+PED.US,D,20140124,000000,25.8,28.3,24.7,25.2,77505,0
+PED.US,D,20140127,000000,25.2,25.9,24,24.8,14957,0
+PED.US,D,20140128,000000,25,26.1,24.8,25,29141,0
+PED.US,D,20140129,000000,24.4,25,24.2,24.7,9746,0
+PED.US,D,20140130,000000,24.2,25.4,24.2,24.3,7830,0
+PED.US,D,20140131,000000,23.5,24.3,23,24.2,11592,0
+PED.US,D,20140203,000000,24.5,25.4,21.5,22.6,8367,0
+PED.US,D,20140204,000000,23,23.6,22.5,23,1832,0
+PED.US,D,20140205,000000,22.3,23.3,21.5,21.7,5344,0
+PED.US,D,20140206,000000,21.6,23,21.5,22.4,8604,0
+PED.US,D,20140207,000000,22.4,22.4,21.5,21.7,3217,0
+PED.US,D,20140210,000000,21.6,22.2,18.4,19.3,55806,0
+PED.US,D,20140211,000000,21,23.5,21,21.9,31294,0
+PED.US,D,20140212,000000,23.4,23.4,21,23,12347,0
+PED.US,D,20140213,000000,23,23,22.1,22.6,3901,0
+PED.US,D,20140214,000000,22.6,24.9,22.3,23.8,16665,0
+PED.US,D,20140218,000000,24.5,26.5,23.9,25.9,18348,0
+PED.US,D,20140219,000000,26,26,24.1,25,10590,0
+PED.US,D,20140220,000000,25.6,28,24.8,27.8,23876,0
+PED.US,D,20140221,000000,28.3,28.3,26,26.2,8863,0
+PED.US,D,20140224,000000,27.5,27.5,25,25.2,12405,0
+PED.US,D,20140225,000000,26,26,25,25,9445,0
+PED.US,D,20140226,000000,25.4,26,24.9,25,7129,0
+PED.US,D,20140227,000000,24.5,27.4,24.5,27.2,19205,0
+PED.US,D,20140228,000000,25.8,25.9,23.5,25,11744,0
+PED.US,D,20140303,000000,25.1,26.3,24.9,25.3,6680,0
+PED.US,D,20140304,000000,21.9,25.5,21.9,25.3,74811,0
+PED.US,D,20140305,000000,24.5,25.5,24,25,11875,0
+PED.US,D,20140306,000000,26.6,26.6,24.5,25,28705,0
+PED.US,D,20140307,000000,24.5,25,23.4,23.4,5866,0
+PED.US,D,20140310,000000,23.4,24.7,22.5,23,9234,0
+PED.US,D,20140311,000000,24.5,24.5,23,23.1,15850,0
+PED.US,D,20140312,000000,23,24.3,23,23.4,5139,0
+PED.US,D,20140313,000000,23,24,22,22.6,12708,0
+PED.US,D,20140314,000000,22.5,23,22,22.7,4722,0
+PED.US,D,20140317,000000,23,24,21.8,22.6,6044,0
+PED.US,D,20140318,000000,23.3,24,22.5,22.6,20191,0
+PED.US,D,20140319,000000,22.6,22.8,21.4,22,13848,0
+PED.US,D,20140320,000000,22,22.5,21.5,22.1,9072,0
+PED.US,D,20140321,000000,22.7,23,21.3,22.8,16728,0
+PED.US,D,20140324,000000,22.7,22.7,21.2,22.3,14798,0
+PED.US,D,20140325,000000,21.6,22,21,21.4,11932,0
+PED.US,D,20140326,000000,22.3,22.3,20.6,20.6,12560,0
+PED.US,D,20140327,000000,20.3,21.9,18.5,21.4,12662,0
+PED.US,D,20140328,000000,21.4,21.4,20,20.6,12229,0
+PED.US,D,20140331,000000,21.5,21.7,20,20.6,6980,0
+PED.US,D,20140401,000000,21,21.5,20.3,21,2881,0
+PED.US,D,20140402,000000,21.2,22,20.1,20.8,5530,0
+PED.US,D,20140403,000000,21,22,20.5,21.5,5458,0
+PED.US,D,20140404,000000,21.5,22.7,20.7,21.5,11894,0
+PED.US,D,20140407,000000,20.5,21.5,20.5,20.9,2133,0
+PED.US,D,20140408,000000,21,21.2,20.5,20.5,1557,0
+PED.US,D,20140409,000000,20.8,22,20.8,21.3,2769,0
+PED.US,D,20140410,000000,21.5,21.5,20.5,21.3,5681,0
+PED.US,D,20140411,000000,21.5,21.5,20.5,20.9,4807,0
+PED.US,D,20140414,000000,20.9,20.9,19.2,19.7,9889,0
+PED.US,D,20140415,000000,19.5,20.5,18.2,18.9,4296,0
+PED.US,D,20140416,000000,19,20.5,19,20.5,997,0
+PED.US,D,20140417,000000,20.8,21,19.1,19.5,4496,0
+PED.US,D,20140421,000000,19.6,20.5,19.6,20,2225,0
+PED.US,D,20140422,000000,20.4,20.7,19.5,20,9969,0
+PED.US,D,20140423,000000,20.2,20.5,19.9,20.1,8301,0
+PED.US,D,20140424,000000,20.4,21.4,20.4,20.9,3140,0
+PED.US,D,20140425,000000,20.9,21,20.1,20.9,882,0
+PED.US,D,20140428,000000,21,21,18.8,19.9,12240,0
+PED.US,D,20140429,000000,20.2,20.2,19.4,20.1,3911,0
+PED.US,D,20140430,000000,19.4,20,19.4,19.8,2207,0
+PED.US,D,20140501,000000,19.4,20,19.4,19.9,2206,0
+PED.US,D,20140502,000000,21,21,19.5,19.9,8180,0
+PED.US,D,20140505,000000,19.4,20.7,17.6,19.3,3858,0
+PED.US,D,20140506,000000,18.6,20.6,17.9,20.2,12273,0
+PED.US,D,20140507,000000,20.7,20.7,17,19.6,7978,0
+PED.US,D,20140508,000000,19,20.3,17.9,19.8,17378,0
+PED.US,D,20140509,000000,19.1,20.5,19.1,20,6870,0
+PED.US,D,20140512,000000,20.6,20.8,19.6,19.9,2990,0
+PED.US,D,20140513,000000,19.8,19.8,18.6,18.9,2725,0
+PED.US,D,20140514,000000,18.8,20.5,18.5,20.4,5651,0
+PED.US,D,20140515,000000,19,20.4,18.8,19.9,4205,0
+PED.US,D,20140516,000000,19.2,20.8,19.1,20.3,3850,0
+PED.US,D,20140519,000000,19.6,20.2,18.6,19.4,6088,0
+PED.US,D,20140520,000000,18.8,19.9,18.8,19.3,2388,0
+PED.US,D,20140521,000000,21,21,19.1,19.7,6400,0
+PED.US,D,20140522,000000,20.8,22.8,19.1,21.8,27155,0
+PED.US,D,20140523,000000,22,23,20.1,22.2,10493,0
+PED.US,D,20140527,000000,21.5,23.3,20,21.5,9514,0
+PED.US,D,20140528,000000,21.5,22,20.2,20.2,7223,0
+PED.US,D,20140529,000000,20,21.2,20,20.4,1121,0
+PED.US,D,20140530,000000,21.1,21.4,20.9,21.3,1985,0
+PED.US,D,20140602,000000,21,21.4,20,20.6,3490,0
+PED.US,D,20140603,000000,20.5,20.5,20,20.2,529,0
+PED.US,D,20140604,000000,20.1,20.8,19.9,20.2,7524,0
+PED.US,D,20140605,000000,20.3,20.3,19.8,20,4273,0
+PED.US,D,20140606,000000,20.3,20.5,19.8,19.9,927,0
+PED.US,D,20140609,000000,20.2,20.6,19.8,20,3181,0
+PED.US,D,20140610,000000,20.1,20.7,19.7,20,5410,0
+PED.US,D,20140611,000000,20,20.1,19,19.3,3062,0
+PED.US,D,20140612,000000,20,20,18.3,18.6,4983,0
+PED.US,D,20140613,000000,19.5,19.8,17.7,17.7,4194,0
+PED.US,D,20140616,000000,17.5,19.4,16.5,18.7,5171,0
+PED.US,D,20140617,000000,18.9,20.4,18,19.1,10268,0
+PED.US,D,20140618,000000,20.5,21.3,19.6,20.4,14491,0
+PED.US,D,20140619,000000,21.3,22,19.9,22,13928,0
+PED.US,D,20140620,000000,22,24.4,21.3,24.4,17621,0
+PED.US,D,20140623,000000,24.4,24.4,21.3,22.7,12663,0
+PED.US,D,20140624,000000,21.9,22.9,21.5,22.6,4114,0
+PED.US,D,20140625,000000,21.9,23.1,19.1,22.8,11982,0
+PED.US,D,20140626,000000,22.8,23,21.7,22.9,6524,0
+PED.US,D,20140627,000000,22.5,22.5,21.2,21.7,1229,0
+PED.US,D,20140630,000000,21.8,22.6,20.3,20.3,6240,0
+PED.US,D,20140701,000000,21.6,22.4,19,19.4,19888,0
+PED.US,D,20140702,000000,20.4,21.9,19.9,19.9,8130,0
+PED.US,D,20140703,000000,20.9,20.9,19.6,19.6,886,0
+PED.US,D,20140707,000000,20.3,20.5,18.9,19.2,8402,0
+PED.US,D,20140708,000000,20,20.1,18.8,19,2329,0
+PED.US,D,20140709,000000,19.8,20.3,19.1,20.2,3809,0
+PED.US,D,20140710,000000,20.2,20.2,18.7,19.2,4805,0
+PED.US,D,20140711,000000,19.4,19.8,17,17.8,12099,0
+PED.US,D,20140714,000000,17.1,18.9,16.8,18.5,5033,0
+PED.US,D,20140715,000000,18.5,19.4,17.6,18.4,4081,0
+PED.US,D,20140716,000000,18.9,20,18,19.5,14840,0
+PED.US,D,20140717,000000,19.8,19.8,17.5,18.5,4403,0
+PED.US,D,20140718,000000,19.5,19.8,18.8,19.1,4346,0
+PED.US,D,20140721,000000,19.2,19.5,18.3,18.3,11187,0
+PED.US,D,20140722,000000,19,19,17.9,18,7435,0
+PED.US,D,20140723,000000,18.1,18.9,17.9,18.1,11456,0
+PED.US,D,20140724,000000,18,18.7,17.7,18.7,9238,0
+PED.US,D,20140725,000000,18.5,18.7,17.9,18,7029,0
+PED.US,D,20140728,000000,18.5,18.7,17.5,17.6,6071,0
+PED.US,D,20140729,000000,17.7,18.1,17,17.1,6775,0
+PED.US,D,20140730,000000,17.4,17.8,16.3,17,7614,0
+PED.US,D,20140731,000000,17.5,17.8,16.9,16.9,2523,0
+PED.US,D,20140801,000000,18.1,18.2,16.5,17.3,4719,0
+PED.US,D,20140804,000000,18,18,17.4,17.4,1802,0
+PED.US,D,20140805,000000,17.8,17.8,16.3,17.3,2220,0
+PED.US,D,20140806,000000,17,17.3,16.5,16.8,2747,0
+PED.US,D,20140807,000000,16.4,17.8,16.4,17.5,2614,0
+PED.US,D,20140808,000000,17.7,18,16.6,16.8,3754,0
+PED.US,D,20140811,000000,16.8,18.4,16.6,17.8,2630,0
+PED.US,D,20140812,000000,17.2,17.8,16.9,17.4,6024,0
+PED.US,D,20140813,000000,18.3,19,16.9,18.6,3020,0
+PED.US,D,20140814,000000,19,19.4,18.8,19.4,7557,0
+PED.US,D,20140815,000000,18.4,19.9,17.6,18.3,8372,0
+PED.US,D,20140818,000000,18.1,18.5,17.9,18.3,6066,0
+PED.US,D,20140819,000000,19.5,19.5,18.5,18.5,7288,0
+PED.US,D,20140820,000000,18.9,19,18.7,18.9,3214,0
+PED.US,D,20140821,000000,18.2,19.1,18.2,18.9,4191,0
+PED.US,D,20140822,000000,19,19,18,18.3,1825,0
+PED.US,D,20140825,000000,18.7,18.7,18.1,18.2,1309,0
+PED.US,D,20140826,000000,18.1,18.4,16.7,17.8,9249,0
+PED.US,D,20140827,000000,18.2,18.9,17,18.8,3311,0
+PED.US,D,20140828,000000,18.7,20,17.5,19.8,14207,0
+PED.US,D,20140829,000000,19.8,20.2,17.8,18.5,16866,0
+PED.US,D,20140902,000000,18.2,18.6,17.8,18.2,7067,0
+PED.US,D,20140903,000000,17.7,19,17.1,17.6,9125,0
+PED.US,D,20140904,000000,17.4,18.1,17.2,17.5,5591,0
+PED.US,D,20140905,000000,17.9,18.5,17.3,17.9,7564,0
+PED.US,D,20140908,000000,18,19.5,18,18.3,12978,0
+PED.US,D,20140909,000000,18,18.5,17.7,18,6345,0
+PED.US,D,20140910,000000,18,18.4,17.7,18,2340,0
+PED.US,D,20140911,000000,18,18.4,17.6,18.1,3807,0
+PED.US,D,20140912,000000,17.4,17.9,17.1,17.5,4127,0
+PED.US,D,20140915,000000,18,18,16.3,16.5,10974,0
+PED.US,D,20140916,000000,16.9,16.9,14.1,15.1,11118,0
+PED.US,D,20140917,000000,14.9,16.4,14.8,16,4915,0
+PED.US,D,20140918,000000,15.6,16.1,15.3,15.5,8534,0
+PED.US,D,20140919,000000,15.5,16.4,15.2,15.2,10320,0
+PED.US,D,20140922,000000,15.3,16.3,15,16,6290,0
+PED.US,D,20140923,000000,16.3,17.5,15.7,17.4,8904,0
+PED.US,D,20140924,000000,16.9,17,15.4,15.5,3153,0
+PED.US,D,20140925,000000,16,16.1,15.1,15.5,1522,0
+PED.US,D,20140926,000000,15.5,16.8,15.2,15.6,2738,0
+PED.US,D,20140929,000000,16,16,15.2,15.3,920,0
+PED.US,D,20140930,000000,15.1,17.1,15,16.4,5760,0
+PED.US,D,20141001,000000,16,17.2,15.9,16.4,1827,0
+PED.US,D,20141002,000000,15.6,15.7,14.6,14.7,3705,0
+PED.US,D,20141003,000000,14.9,15.2,14.7,14.7,5495,0
+PED.US,D,20141006,000000,14.9,15,13.6,14.4,5810,0
+PED.US,D,20141007,000000,14.7,14.7,14.3,14.5,1142,0
+PED.US,D,20141008,000000,14.5,14.9,14,14.1,1325,0
+PED.US,D,20141009,000000,14.5,14.9,13,13.6,9061,0
+PED.US,D,20141010,000000,13.6,13.6,12.7,13.1,9081,0
+PED.US,D,20141013,000000,12.8,12.8,12,12.4,4506,0
+PED.US,D,20141014,000000,12.4,12.4,10.8,11.7,16352,0
+PED.US,D,20141015,000000,11.5,11.5,9.9,10.4,19969,0
+PED.US,D,20141016,000000,10.8,11,9.9,10.1,9192,0
+PED.US,D,20141017,000000,10.3,10.3,9.8,9.9,14441,0
+PED.US,D,20141020,000000,10.4,10.4,9.5,10.2,7935,0
+PED.US,D,20141021,000000,10,10.2,9.5,10,5397,0
+PED.US,D,20141022,000000,9.8,11.1,9.8,9.9,20092,0
+PED.US,D,20141023,000000,10.1,10.9,9.9,9.9,12685,0
+PED.US,D,20141024,000000,10.3,10.4,9.9,9.9,9046,0
+PED.US,D,20141027,000000,10,10,9,9.5,9519,0
+PED.US,D,20141028,000000,9.4,10,9.4,9.5,2817,0
+PED.US,D,20141029,000000,9.6,9.6,8,8.6,11108,0
+PED.US,D,20141030,000000,8.8,9.3,8.8,9.1,2724,0
+PED.US,D,20141031,000000,9.3,9.3,8.6,9,5460,0
+PED.US,D,20141103,000000,8.9,8.9,8.3,8.3,3938,0
+PED.US,D,20141104,000000,8.1,8.1,7.3,7.5,15975,0
+PED.US,D,20141105,000000,8.2,8.8,7.5,7.9,4154,0
+PED.US,D,20141106,000000,7.9,8.2,7.5,7.9,1076,0
+PED.US,D,20141107,000000,8,8,7.5,7.6,9128,0
+PED.US,D,20141110,000000,7.6,7.6,7.4,7.5,2579,0
+PED.US,D,20141111,000000,7,7.2,6.7,6.8,10126,0
+PED.US,D,20141112,000000,7,7,6.5,7,3202,0
+PED.US,D,20141113,000000,7,7,6.6,6.7,4527,0
+PED.US,D,20141114,000000,6.6,7,6.3,6.7,3065,0
+PED.US,D,20141117,000000,10,10,6.2,6.3,7456,0
+PED.US,D,20141118,000000,7,7,6.5,6.6,2900,0
+PED.US,D,20141119,000000,6.7,6.7,6.3,6.5,3091,0
+PED.US,D,20141120,000000,6.4,6.5,6.3,6.5,1129,0
+PED.US,D,20141121,000000,6.4,6.5,6.2,6.4,11017,0
+PED.US,D,20141124,000000,6.2,6.5,5.6,6,12705,0
+PED.US,D,20141125,000000,5.9,6,5.7,5.8,2413,0
+PED.US,D,20141126,000000,5.6,6,5.6,5.9,2559,0
+PED.US,D,20141128,000000,5.8,5.9,5.5,5.8,1815,0
+PED.US,D,20141201,000000,5.5,5.6,5.2,5.3,6996,0
+PED.US,D,20141202,000000,5.4,5.4,5,5.1,7762,0
+PED.US,D,20141203,000000,5,5.8,5,5.3,9443,0
+PED.US,D,20141204,000000,5,5.2,4.2,4.2,21286,0
+PED.US,D,20141205,000000,4.2,4.2,3.8,4,8721,0
+PED.US,D,20141208,000000,4.4,6.7,4.3,5.3,40159,0
+PED.US,D,20141209,000000,5.4,6.4,5.4,6.4,14198,0
+PED.US,D,20141210,000000,6.4,6.7,5.9,6,30942,0
+PED.US,D,20141211,000000,6,6.1,5.4,6,14769,0
+PED.US,D,20141212,000000,5.6,6,5.2,5.8,5869,0
+PED.US,D,20141215,000000,6,6,4.6,4.9,19357,0
+PED.US,D,20141216,000000,5.2,5.2,4.6,4.8,7677,0
+PED.US,D,20141217,000000,5,5.5,4.6,5.5,7751,0
+PED.US,D,20141218,000000,5.3,5.5,5.1,5.4,2494,0
+PED.US,D,20141219,000000,5.6,6.5,5.5,5.5,14027,0
+PED.US,D,20141222,000000,5.1,6,5.1,5.3,2228,0
+PED.US,D,20141223,000000,5.3,5.4,4.8,5.1,11076,0
+PED.US,D,20141224,000000,5.4,5.4,4.8,4.8,1147,0
+PED.US,D,20141226,000000,4.9,5,4.6,4.6,10635,0
+PED.US,D,20141229,000000,4.6,4.6,4,4.1,16276,0
+PED.US,D,20141230,000000,4.5,5,4.3,4.4,11567,0
+PED.US,D,20141231,000000,4.7,4.7,4,4.5,9059,0
+PED.US,D,20150102,000000,4.2,4.7,4.2,4.7,337,0
+PED.US,D,20150105,000000,4.7,4.7,3.8,4,32026,0
+PED.US,D,20150106,000000,4.1,4.1,3.8,4,6266,0
+PED.US,D,20150107,000000,4,4.2,3.5,3.7,6456,0
+PED.US,D,20150108,000000,3.8,4,3.8,3.9,2590,0
+PED.US,D,20150109,000000,3.8,4.2,3.8,3.8,5528,0
+PED.US,D,20150112,000000,4.1,4.1,3.1,3.4,2483,0
+PED.US,D,20150113,000000,3.6,3.7,3.2,3.7,3816,0
+PED.US,D,20150114,000000,3.9,4.4,3.6,3.9,1445,0
+PED.US,D,20150115,000000,4.1,4.1,3.7,3.8,1079,0
+PED.US,D,20150116,000000,4,4.2,3.9,4,3038,0
+PED.US,D,20150120,000000,4,4.1,3.9,3.9,498,0
+PED.US,D,20150121,000000,4,4.2,3.6,4.1,11692,0
+PED.US,D,20150122,000000,4,4.8,4,4.7,11208,0
+PED.US,D,20150123,000000,4.7,5.5,4.7,5.5,14056,0
+PED.US,D,20150126,000000,5.7,7.6,5.5,6.6,30255,0
+PED.US,D,20150127,000000,6.4,7,6.2,6.5,9597,0
+PED.US,D,20150128,000000,6,7.2,5.9,5.9,3270,0
+PED.US,D,20150129,000000,5.7,6.3,5.5,5.7,2185,0
+PED.US,D,20150130,000000,5.4,6.4,5.4,6.2,3084,0
+PED.US,D,20150202,000000,6.3,6.5,5.5,5.8,7948,0
+PED.US,D,20150203,000000,5.8,7,5.8,6.4,2100,0
+PED.US,D,20150204,000000,6.1,6.6,5.9,5.9,756,0
+PED.US,D,20150205,000000,6.5,7.2,5.8,5.9,7152,0
+PED.US,D,20150206,000000,6.2,6.3,6,6.2,834,0
+PED.US,D,20150209,000000,6.2,6.5,5.8,6,43061,0
+PED.US,D,20150210,000000,6.1,6.2,5.8,5.9,8687,0
+PED.US,D,20150211,000000,6.1,6.4,5.9,6,4762,0
+PED.US,D,20150212,000000,6,6.8,6,6.3,6155,0
+PED.US,D,20150213,000000,6.5,6.8,6.3,6.7,2902,0
+PED.US,D,20150217,000000,7.2,7.2,6.4,6.8,2635,0
+PED.US,D,20150218,000000,6.6,7.3,6.6,6.6,4815,0
+PED.US,D,20150219,000000,6.6,7,6.6,7,3098,0
+PED.US,D,20150220,000000,7,9.2,7,7.9,14899,0
+PED.US,D,20150223,000000,7.9,8.4,7.4,8.1,7115,0
+PED.US,D,20150224,000000,8.5,9,8.4,9,12431,0
+PED.US,D,20150225,000000,9.1,9.5,7.2,7.9,14060,0
+PED.US,D,20150226,000000,8.2,8.2,7.6,7.9,3165,0
+PED.US,D,20150227,000000,8,8,7,7,5539,0
+PED.US,D,20150302,000000,7,7.5,7,7.5,5050,0
+PED.US,D,20150303,000000,7.5,7.5,7,7.3,650,0
+PED.US,D,20150304,000000,7.3,7.5,7,7,4640,0
+PED.US,D,20150305,000000,7.1,7.5,7.1,7.3,9860,0
+PED.US,D,20150306,000000,7.1,7.5,6.4,6.7,5160,0
+PED.US,D,20150309,000000,7.1,7.1,6.3,6.7,1380,0
+PED.US,D,20150310,000000,6.4,6.5,5.6,6.5,4920,0
+PED.US,D,20150311,000000,6.1,6.5,6.1,6.3,620,0
+PED.US,D,20150312,000000,6.1,6.5,6.1,6.5,1240,0
+PED.US,D,20150313,000000,6.1,6.5,6.1,6.5,850,0
+PED.US,D,20150316,000000,6.5,6.5,6.2,6.3,820,0
+PED.US,D,20150317,000000,6.3,6.5,6.1,6.5,1230,0
+PED.US,D,20150318,000000,6,6.4,6,6.4,3210,0
+PED.US,D,20150319,000000,6.2,6.4,5.6,5.9,2930,0
+PED.US,D,20150320,000000,6.4,6.4,5.2,5.2,1630,0
+PED.US,D,20150323,000000,5.9,6.2,5.6,5.6,690,0
+PED.US,D,20150324,000000,5.6,5.7,5.6,5.6,1020,0
+PED.US,D,20150325,000000,6,6.1,5.6,5.6,830,0
+PED.US,D,20150326,000000,5.9,5.9,5.6,5.9,4240,0
+PED.US,D,20150327,000000,5.9,5.9,5.8,5.9,500,0
+PED.US,D,20150330,000000,5.8,6,5.3,6,470,0
+PED.US,D,20150331,000000,5.8,9.1,5.8,8.2,5550,0
+PED.US,D,20150401,000000,7.4,7.8,5.8,6,15190,0
+PED.US,D,20150402,000000,6.1,6.4,5,5,25170,0
+PED.US,D,20150406,000000,5.1,5.5,5.1,5.2,4230,0
+PED.US,D,20150407,000000,5.4,5.5,5.2,5.3,1577,0
+PED.US,D,20150408,000000,5.5,5.9,5,5.1,10620,0
+PED.US,D,20150409,000000,5,5.5,5,5.4,4750,0
+PED.US,D,20150410,000000,5.1,5.4,5,5.3,5220,0
+PED.US,D,20150413,000000,5.2,5.9,5.2,5.5,6200,0
+PED.US,D,20150414,000000,5.2,5.5,5,5.1,17930,0
+PED.US,D,20150415,000000,5.5,7.5,5.5,6.8,40696,0
+PED.US,D,20150416,000000,7.1,7.5,6.8,7.1,9959,0
+PED.US,D,20150417,000000,7.3,7.5,6.9,7,4270,0
+PED.US,D,20150420,000000,7,7,5.8,6.2,7850,0
+PED.US,D,20150421,000000,6.2,6.5,6,6.1,2557,0
+PED.US,D,20150422,000000,6.2,6.3,6.1,6.2,2989,0
+PED.US,D,20150423,000000,6.5,6.5,5.7,5.8,15480,0
+PED.US,D,20150424,000000,6.1,6.3,5.7,6.2,1060,0
+PED.US,D,20150427,000000,6.5,6.5,6.2,6.2,1520,0
+PED.US,D,20150428,000000,6.2,7,5.9,6.2,3600,0
+PED.US,D,20150429,000000,6,6.3,6,6.3,940,0
+PED.US,D,20150430,000000,6.5,6.8,6.5,6.6,2360,0
+PED.US,D,20150501,000000,7,7,6.4,7,3840,0
+PED.US,D,20150504,000000,7.1,7.4,6.5,6.6,1910,0
+PED.US,D,20150505,000000,6.8,6.8,6.4,6.4,150,0
+PED.US,D,20150506,000000,6.5,6.7,6.5,6.7,260,0
+PED.US,D,20150507,000000,6.2,7.3,6.2,7.2,2191,0
+PED.US,D,20150508,000000,7.3,7.5,6.4,7.4,8270,0
+PED.US,D,20150511,000000,7.5,7.5,6.4,7.1,1870,0
+PED.US,D,20150512,000000,6.6,7.1,6.6,7.1,321,0
+PED.US,D,20150513,000000,5.4,5.7,5.1,5.5,36670,0
+PED.US,D,20150514,000000,5.5,5.7,5.3,5.5,4760,0
+PED.US,D,20150515,000000,5.7,6.5,5.5,6,21094,0
+PED.US,D,20150518,000000,6.3,6.3,5.5,5.6,4409,0
+PED.US,D,20150519,000000,5.7,5.8,5.3,5.4,8150,0
+PED.US,D,20150520,000000,5.5,5.5,5.3,5.5,2980,0
+PED.US,D,20150521,000000,5.3,5.8,5.3,5.7,18550,0
+PED.US,D,20150522,000000,5.8,5.8,5,5.1,21420,0
+PED.US,D,20150526,000000,5.4,5.6,5,5.1,10141,0
+PED.US,D,20150527,000000,5.5,5.5,4.8,5.2,4990,0
+PED.US,D,20150528,000000,5.2,5.5,5,5.2,3109,0
+PED.US,D,20150529,000000,5.5,5.5,5.1,5.4,5570,0
+PED.US,D,20150601,000000,5.6,5.6,5.1,5.1,1700,0
+PED.US,D,20150602,000000,5.4,5.8,5.1,5.2,10641,0
+PED.US,D,20150603,000000,5.1,5.2,4.5,4.6,17920,0
+PED.US,D,20150604,000000,4.8,5,4.5,4.9,2680,0
+PED.US,D,20150605,000000,4.6,5,4.2,4.9,2090,0
+PED.US,D,20150608,000000,5.1,5.1,4.8,4.9,1170,0
+PED.US,D,20150609,000000,5,5,4.7,4.7,12650,0
+PED.US,D,20150610,000000,4.8,5,4.8,5,1425,0
+PED.US,D,20150611,000000,4.7,5.1,4.7,5,1987,0
+PED.US,D,20150612,000000,5,5,4.6,4.7,6100,0
+PED.US,D,20150615,000000,4.7,5.1,4.6,5.1,4780,0
+PED.US,D,20150616,000000,5.2,5.2,4.8,4.8,2680,0
+PED.US,D,20150617,000000,4.7,4.9,4.6,4.8,1270,0
+PED.US,D,20150618,000000,4.9,5,4.6,4.8,910,0
+PED.US,D,20150619,000000,4.5,5,4.5,5,1710,0
+PED.US,D,20150622,000000,4.7,5,4.7,5,3050,0
+PED.US,D,20150623,000000,5,5,4.5,4.8,9126,0
+PED.US,D,20150624,000000,4.8,4.9,4.6,4.9,1150,0
+PED.US,D,20150625,000000,5,5,4.5,4.5,5490,0
+PED.US,D,20150626,000000,4.6,4.8,4.4,4.5,10060,0
+PED.US,D,20150629,000000,4.8,4.8,4.3,4.5,1700,0
+PED.US,D,20150630,000000,4.7,4.9,4.3,4.5,3458,0
+PED.US,D,20150701,000000,4.8,4.8,3.3,4.3,15650,0
+PED.US,D,20150702,000000,4.7,4.7,4,4.5,3680,0
+PED.US,D,20150706,000000,4.1,4.4,4,4.2,3730,0
+PED.US,D,20150707,000000,4.1,4.2,3.8,4.2,3220,0
+PED.US,D,20150708,000000,3.8,4.2,3.8,3.9,1550,0
+PED.US,D,20150709,000000,4.1,4.1,3.4,4.1,4070,0
+PED.US,D,20150710,000000,4,4.5,3.9,4.5,2140,0
+PED.US,D,20150713,000000,4.8,4.8,4.1,4.2,3720,0
+PED.US,D,20150714,000000,4.2,4.3,4.1,4.3,1415,0
+PED.US,D,20150715,000000,4,4.4,3.8,4.2,2810,0
+PED.US,D,20150716,000000,4.3,4.3,3.6,3.9,4220,0
+PED.US,D,20150717,000000,3.8,4.1,3.8,4,110,0
+PED.US,D,20150720,000000,3.9,4,3.6,3.9,8360,0
+PED.US,D,20150721,000000,4,4.4,3.6,4.4,2020,0
+PED.US,D,20150722,000000,4.2,4.2,3.7,3.8,1860,0
+PED.US,D,20150723,000000,3.6,4,3.5,3.7,670,0
+PED.US,D,20150724,000000,3.7,3.8,3.7,3.7,1660,0
+PED.US,D,20150727,000000,3.6,3.6,3.3,3.3,6610,0
+PED.US,D,20150728,000000,3.4,4.2,3.1,3.2,7270,0
+PED.US,D,20150729,000000,3.6,3.7,3.5,3.7,3380,0
+PED.US,D,20150730,000000,3.9,3.9,3.5,3.5,2180,0
+PED.US,D,20150731,000000,3.5,3.5,3.3,3.5,2120,0
+PED.US,D,20150803,000000,3.3,3.3,3.2,3.2,732,0
+PED.US,D,20150804,000000,3.3,3.3,3.3,3.3,20,0
+PED.US,D,20150805,000000,3.5,3.5,3.3,3.3,190,0
+PED.US,D,20150806,000000,3.5,3.5,3.3,3.3,224,0
+PED.US,D,20150807,000000,3.3,3.5,2.7,3.1,2670,0
+PED.US,D,20150810,000000,3.9,3.9,3.2,3.3,2370,0
+PED.US,D,20150811,000000,3.2,3.5,2.9,2.9,2018,0
+PED.US,D,20150812,000000,3,3.1,3,3.1,2860,0
+PED.US,D,20150813,000000,3.2,3.3,3.1,3.1,5310,0
+PED.US,D,20150814,000000,3.3,3.9,3.3,3.6,1940,0
+PED.US,D,20150817,000000,3.9,4,3.5,3.5,4870,0
+PED.US,D,20150818,000000,3.9,3.9,3.5,3.7,140,0
+PED.US,D,20150819,000000,4,4,3.5,3.6,5640,0
+PED.US,D,20150820,000000,3.5,3.7,3.5,3.5,1030,0
+PED.US,D,20150821,000000,3.5,3.5,3.4,3.5,3670,0
+PED.US,D,20150824,000000,3.2,3.4,3.2,3.4,50,0
+PED.US,D,20150825,000000,3.3,3.9,2.5,3.5,11190,0
+PED.US,D,20150826,000000,3.7,3.7,3.1,3.3,4090,0
+PED.US,D,20150827,000000,3.5,3.5,3.3,3.5,800,0
+PED.US,D,20150828,000000,3.5,3.7,3.4,3.7,1630,0
+PED.US,D,20150831,000000,3.9,3.9,3.2,3.3,3140,0
+PED.US,D,20150901,000000,3.3,3.3,3.2,3.3,620,0
+PED.US,D,20150902,000000,3.3,3.3,3.1,3.1,860,0
+PED.US,D,20150903,000000,3.3,3.9,3.2,3.2,9880,0
+PED.US,D,20150904,000000,3.5,3.5,3.2,3.2,650,0
+PED.US,D,20150908,000000,3.2,3.2,2.5,2.5,10030,0
+PED.US,D,20150909,000000,3,3.1,2.7,3.1,9070,0
+PED.US,D,20150910,000000,2.8,3.2,2.7,3.2,4370,0
+PED.US,D,20150911,000000,3,3.2,3,3.2,3400,0
+PED.US,D,20150914,000000,3.3,3.3,2.5,2.8,4300,0
+PED.US,D,20150915,000000,2.9,3.1,2.7,3.1,1810,0
+PED.US,D,20150916,000000,3,3.2,2.5,3,5740,0
+PED.US,D,20150917,000000,3.3,3.3,3,3,6877,0
+PED.US,D,20150918,000000,3.2,3.3,2.7,3.1,8410,0
+PED.US,D,20150921,000000,2.9,3.1,2.9,3.1,1270,0
+PED.US,D,20150922,000000,3.2,3.2,3.2,3.2,270,0
+PED.US,D,20150923,000000,3.2,3.2,3.2,3.2,30,0
+PED.US,D,20150924,000000,3.2,3.2,2.7,2.9,2060,0
+PED.US,D,20150925,000000,2.4,2.7,2.3,2.5,7480,0
+PED.US,D,20150928,000000,2.7,3.1,2.2,2.2,3695,0
+PED.US,D,20150929,000000,2.5,2.6,2.2,2.3,3410,0
+PED.US,D,20150930,000000,2.5,2.8,2.3,2.5,11790,0
+PED.US,D,20151001,000000,2.5,2.6,2.3,2.5,8480,0
+PED.US,D,20151002,000000,2.5,2.6,2.5,2.6,3890,0
+PED.US,D,20151005,000000,2.7,2.7,2.4,2.4,1244,0
+PED.US,D,20151006,000000,2.6,2.7,2.3,2.6,2360,0
+PED.US,D,20151007,000000,2.6,3.1,2.6,2.8,31110,0
+PED.US,D,20151008,000000,2.9,2.9,2.7,2.7,2800,0
+PED.US,D,20151009,000000,3,3.1,2.7,2.8,5380,0
+PED.US,D,20151012,000000,2.9,2.9,2.3,2.4,21770,0
+PED.US,D,20151013,000000,2.6,2.6,2.3,2.4,9040,0
+PED.US,D,20151014,000000,2.4,2.5,2.3,2.3,280,0
+PED.US,D,20151015,000000,2.3,2.5,2.3,2.4,6020,0
+PED.US,D,20151016,000000,2.3,2.5,2.3,2.4,2610,0
+PED.US,D,20151019,000000,2.3,2.4,2.3,2.3,7480,0
+PED.US,D,20151020,000000,2.3,2.497,2.3,2.304,5597,0
+PED.US,D,20151021,000000,2.3,2.3,2.3,2.3,190,0
+PED.US,D,20151022,000000,2.4,2.5,2.3,2.4,1540,0
+PED.US,D,20151023,000000,2.4,2.5,2.3,2.5,5070,0
+PED.US,D,20151026,000000,2.7,2.7,2.3,2.3,3470,0
+PED.US,D,20151027,000000,2.3,2.5,2.3,2.3,11200,0
+PED.US,D,20151028,000000,2.4,2.4,2.3,2.3,7120,0
+PED.US,D,20151029,000000,2.4,2.5,2.1,2.5,1250,0
+PED.US,D,20151030,000000,2.5,2.5,2.3,2.4,70,0
+PED.US,D,20151102,000000,2.3,2.4,2.3,2.4,720,0
+PED.US,D,20151103,000000,2.4,2.4,2.2,2.3,610,0
+PED.US,D,20151104,000000,2.5,2.5,2.2,2.5,1521,0
+PED.US,D,20151105,000000,2.3,2.5,2.3,2.4,780,0
+PED.US,D,20151106,000000,2.4,2.4,2.4,2.4,50,0
+PED.US,D,20151109,000000,2.1,2.4,2.1,2.4,44,0
+PED.US,D,20151110,000000,2.2,2.4,2.2,2.3,1700,0
+PED.US,D,20151111,000000,2.4,2.4,2.2,2.2,410,0
+PED.US,D,20151112,000000,2.4,2.4,2.3,2.3,4810,0
+PED.US,D,20151113,000000,2.2,2.3,2.2,2.3,850,0
+PED.US,D,20151116,000000,2.2,2.4,2.1,2.4,120,0
+PED.US,D,20151117,000000,2.2,2.2,2.1,2.2,2000,0
+PED.US,D,20151118,000000,2.1,2.3,2.1,2.3,650,0
+PED.US,D,20151119,000000,2.2,2.3,2.2,2.3,2460,0
+PED.US,D,20151120,000000,2.2,2.2,2.1,2.1,2280,0
+PED.US,D,20151123,000000,2.3,2.3,1.9,2,7970,0
+PED.US,D,20151124,000000,2.1,2.2,2,2,550,0
+PED.US,D,20151125,000000,2,2.2,1.6,2,5630,0
+PED.US,D,20151127,000000,2.2,2.3,2,2,580,0
+PED.US,D,20151130,000000,2.2,2.2,1.9,2,3790,0
+PED.US,D,20151201,000000,2,2,1.8,1.9,3199,0
+PED.US,D,20151202,000000,1.8,2.1,1.8,2,1440,0
+PED.US,D,20151203,000000,1.9,2.1,1.9,2.1,435,0
+PED.US,D,20151204,000000,1.9,2,1.8,1.8,1370,0
+PED.US,D,20151207,000000,1.8,2,1.7,1.7,4930,0
+PED.US,D,20151208,000000,1.7,1.8,1.5,1.5,9139,0
+PED.US,D,20151209,000000,1.5,2.7,1.4,1.4,23810,0
+PED.US,D,20151210,000000,1.6,1.9,1.3,1.4,6520,0
+PED.US,D,20151211,000000,1.3,1.4,1.3,1.4,6170,0
+PED.US,D,20151214,000000,1.3,1.5,1.2,1.2,8339,0
+PED.US,D,20151215,000000,1.4,1.4,1,1.1,23570,0
+PED.US,D,20151216,000000,1.2,1.3,1.1,1.2,12910,0
+PED.US,D,20151217,000000,1.1,1.9,1,1.7,8170,0
+PED.US,D,20151218,000000,1.9,1.9,1.5,1.6,45660,0
+PED.US,D,20151221,000000,1.3,1.6,1.3,1.4,1020,0
+PED.US,D,20151222,000000,1.3,1.9,1.3,1.9,3540,0
+PED.US,D,20151223,000000,1.9,2.5,1.9,2.2,3470,0
+PED.US,D,20151224,000000,2.2,2.432,1.548,2.081,14465,0
+PED.US,D,20151228,000000,2.2,2.379,1.101,1.7,20481,0
+PED.US,D,20151229,000000,1.6,1.9,1.6,1.9,3230,0
+PED.US,D,20151230,000000,1.8,2.956,1.8,2.65,21740,0
+PED.US,D,20151231,000000,2.8,3,2.65,2.9,11261,0
+PED.US,D,20160104,000000,3,3,2.2,2.2,18304,0
+PED.US,D,20160105,000000,2.7,2.88,2.1,2.415,6867,0
+PED.US,D,20160106,000000,2.535,2.6,2,2.4,14191,0
+PED.US,D,20160107,000000,2.4,2.4,2,2.2,13070,0
+PED.US,D,20160108,000000,2.1,2.27,1.9,2.1,3180,0
+PED.US,D,20160111,000000,2.1,2.197,1.9,2.1,421,0
+PED.US,D,20160112,000000,2.099,2.099,1.7,1.8,4293,0
+PED.US,D,20160113,000000,1.8,2,1.8,2,1599,0
+PED.US,D,20160114,000000,2.056,2.2,1.8,1.8,1393,0
+PED.US,D,20160115,000000,2,2,1.8,2,559,0
+PED.US,D,20160119,000000,2.2,2.3,2,2,2860,0
+PED.US,D,20160120,000000,1.95,1.95,1.5,1.7,3543,0
+PED.US,D,20160121,000000,2.006,2.164,2.006,2.164,173,0
+PED.US,D,20160122,000000,2.3,2.6,1.87,2.6,13264,0
+PED.US,D,20160125,000000,2.6,2.751,2.358,2.7,6434,0
+PED.US,D,20160126,000000,2.7,2.7,2.4,2.5,5786,0
+PED.US,D,20160127,000000,2.3,3.1,1.901,2.6,5753,0
+PED.US,D,20160128,000000,2.69,2.7,2.317,2.7,221,0
+PED.US,D,20160129,000000,2.9,3.1,1.501,2.7,6614,0
+PED.US,D,20160201,000000,2.751,2.751,1.974,2.058,4098,0
+PED.US,D,20160202,000000,2.354,2.354,2,2,158,0
+PED.US,D,20160203,000000,2,2.2,2,2,868,0
+PED.US,D,20160204,000000,2.11,2.7,2,2.483,2057,0
+PED.US,D,20160205,000000,2.2,2.4,2.2,2.4,217,0
+PED.US,D,20160208,000000,2.1,2.435,2.1,2.421,1651,0
+PED.US,D,20160209,000000,2.7,2.799,2.127,2.2,1262,0
+PED.US,D,20160210,000000,2.36,2.36,2.1,2.1,547,0
+PED.US,D,20160211,000000,2.125,2.2,2,2.1,1036,0
+PED.US,D,20160212,000000,2.386,2.5,2.045,2.1,214,0
+PED.US,D,20160216,000000,2.2,2.4,1.8,2.2,9110,0
+PED.US,D,20160217,000000,2.4,2.4,2.301,2.301,94,0
+PED.US,D,20160218,000000,2.4,2.799,2.3,2.7,18381,0
+PED.US,D,20160219,000000,2.501,2.799,2.501,2.525,533,0
+PED.US,D,20160222,000000,2.7,2.7,2.588,2.588,249,0
+PED.US,D,20160223,000000,2.6,2.799,2.6,2.6,2833,0
+PED.US,D,20160224,000000,2.5,2.799,2.25,2.4,3149,0
+PED.US,D,20160225,000000,2.434,2.553,2.434,2.553,20,0
+PED.US,D,20160226,000000,2.332,2.4,2.3,2.4,364,0
+PED.US,D,20160229,000000,2.4,2.4,2.384,2.384,264,0
+PED.US,D,20160301,000000,2.3,2.4,2,2,18166,0
+PED.US,D,20160302,000000,2,2.599,2,2.101,5904,0
+PED.US,D,20160303,000000,2.3,2.3,2,2.1,2437,0
+PED.US,D,20160304,000000,2.205,2.8,2.1,2.3,11129,0
+PED.US,D,20160307,000000,2.5,2.6,2.3,2.3,5692,0
+PED.US,D,20160308,000000,2.415,2.5,2.3,2.3,4078,0
+PED.US,D,20160309,000000,2.3,2.701,2.3,2.7,1988,0
+PED.US,D,20160310,000000,2.8,3.199,2.3,2.3,17976,0
+PED.US,D,20160311,000000,2.5,2.9,2.2,2.742,10566,0
+PED.US,D,20160314,000000,2.75,2.75,2.5,2.505,5020,0
+PED.US,D,20160315,000000,2.4,2.6,2,2.3,2074,0
+PED.US,D,20160316,000000,2.4,2.5,2.053,2.2,1751,0
+PED.US,D,20160317,000000,2.2,2.3,2,2.2,7440,0
+PED.US,D,20160318,000000,2.201,2.22,1.8,1.9,7443,0
+PED.US,D,20160321,000000,1.8,2.2,1.8,2.2,1863,0
+PED.US,D,20160322,000000,2.4,2.4,2,2.001,1259,0
+PED.US,D,20160323,000000,2.2,2.4,1.7,1.986,4864,0
+PED.US,D,20160324,000000,2,2.2,1.9,2.079,1205,0
+PED.US,D,20160328,000000,1.869,2,1.869,1.875,290,0
+PED.US,D,20160329,000000,1.9,2.1,1.9,1.925,3947,0
+PED.US,D,20160330,000000,2.2,2.375,1.9,2,4029,0
+PED.US,D,20160331,000000,2.3,2.3,1.85,1.85,5424,0
+PED.US,D,20160401,000000,1.8,2.1,1.8,2.1,1685,0
+PED.US,D,20160404,000000,2.2,2.6,2.2,2.6,2978,0
+PED.US,D,20160405,000000,2.35,2.7,2,2.295,5518,0
+PED.US,D,20160406,000000,2.2,2.2,1.8,1.85,14063,0
+PED.US,D,20160407,000000,1.89,2,1.7,1.8,36156,0
+PED.US,D,20160408,000000,1.9,2,1.9,1.92,5428,0
+PED.US,D,20160411,000000,2,2.25,1.92,2.02,12134,0
+PED.US,D,20160412,000000,2,2.1,2,2,5877,0
+PED.US,D,20160413,000000,2,2.1,1.9,2,1131,0
+PED.US,D,20160414,000000,2,2,2,2,1140,0
+PED.US,D,20160415,000000,1.9,2.1,1.9,2.06,241,0
+PED.US,D,20160418,000000,2,2.2,1.8,1.8,9446,0
+PED.US,D,20160419,000000,1.983,2,1.9,1.9,728,0
+PED.US,D,20160420,000000,2.05,2.2,1.85,2.05,6860,0
+PED.US,D,20160421,000000,2.1,2.1,1.9,1.924,4277,0
+PED.US,D,20160422,000000,2.05,2.05,1.85,1.85,2618,0
+PED.US,D,20160425,000000,1.851,2,1.6,1.8,15399,0
+PED.US,D,20160426,000000,1.998,1.998,1.79,1.943,37826,0
+PED.US,D,20160427,000000,1.8,2.2,1.79,1.9,12338,0
+PED.US,D,20160428,000000,2,2.6,1.93,2.6,14909,0
+PED.US,D,20160429,000000,2.6,2.6,2.2,2.394,9271,0
+PED.US,D,20160502,000000,2.4,2.4,2,2,3895,0
+PED.US,D,20160503,000000,2.1,2.2,2,2.2,1127,0
+PED.US,D,20160504,000000,2,2.1,2,2.016,2910,0
+PED.US,D,20160505,000000,2.1,2.19,2.1,2.1,717,0
+PED.US,D,20160506,000000,2.205,2.3,2.1,2.11,2205,0
+PED.US,D,20160509,000000,2.11,2.25,2.1,2.1,1393,0
+PED.US,D,20160510,000000,2.147,2.25,2.1,2.125,6573,0
+PED.US,D,20160511,000000,2.2,2.299,2.125,2.125,6825,0
+PED.US,D,20160512,000000,2.4,2.4,2.25,2.25,164,0
+PED.US,D,20160513,000000,2.3,2.45,2.25,2.3,4304,0
+PED.US,D,20160516,000000,2.25,2.297,2.25,2.297,901,0
+PED.US,D,20160517,000000,2.25,2.4,2.25,2.4,566,0
+PED.US,D,20160518,000000,2.5,4.077,2.3,2.3,62057,0
+PED.US,D,20160519,000000,2.25,2.8,2.25,2.5,8396,0
+PED.US,D,20160520,000000,2.6,2.801,2.516,2.532,915,0
+PED.US,D,20160523,000000,2.658,2.69,2.5,2.5,1956,0
+PED.US,D,20160524,000000,2.5,2.5,2.29,2.359,1714,0
+PED.US,D,20160525,000000,2.251,2.5,2.25,2.4,3355,0
+PED.US,D,20160526,000000,2.4,3.047,2.301,2.7,23281,0
+PED.US,D,20160527,000000,2.75,2.949,2.75,2.8,6402,0
+PED.US,D,20160531,000000,2.8,3,2.6,3,3160,0
+PED.US,D,20160601,000000,2.899,2.9,2.7,2.8,2936,0
+PED.US,D,20160602,000000,2.8,2.8,2.601,2.8,1096,0
+PED.US,D,20160603,000000,2.8,2.8,2.5,2.5,2718,0
+PED.US,D,20160606,000000,2.797,3.1,2.5,2.7,16429,0
+PED.US,D,20160607,000000,2.6,2.8,2.2,2.327,6054,0
+PED.US,D,20160608,000000,2.3,2.76,2.3,2.76,721,0
+PED.US,D,20160609,000000,2.8,2.8,2.4,2.569,2001,0
+PED.US,D,20160610,000000,2.42,2.698,2.3,2.682,4457,0
+PED.US,D,20160613,000000,2.4,2.5,2.4,2.4,1741,0
+PED.US,D,20160614,000000,2.4,2.48,2.3,2.3,6576,0
+PED.US,D,20160615,000000,2.3,2.495,2.3,2.331,1460,0
+PED.US,D,20160616,000000,2.101,2.391,2.101,2.391,6681,0
+PED.US,D,20160617,000000,2.314,2.314,2.2,2.2,163,0
+PED.US,D,20160620,000000,2.2,2.4,2.2,2.335,326,0
+PED.US,D,20160621,000000,2.309,2.5,2.309,2.337,1057,0
+PED.US,D,20160622,000000,2.387,2.55,2.35,2.493,93,0
+PED.US,D,20160623,000000,2.273,2.395,2.273,2.387,397,0
+PED.US,D,20160624,000000,2.1,2.5,2.1,2.286,680,0
+PED.US,D,20160627,000000,2.301,2.408,2.101,2.101,590,0
+PED.US,D,20160628,000000,2.3,2.3,2.1,2.2,4372,0
+PED.US,D,20160629,000000,2.1,2.4,1.92,2.4,25568,0
+PED.US,D,20160630,000000,2.288,2.875,2.101,2.784,24944,0
+PED.US,D,20160701,000000,2.8,2.825,2.7,2.82,18975,0
+PED.US,D,20160705,000000,2.79,3.2,2.79,3.1,9482,0
+PED.US,D,20160706,000000,3.05,3.05,2.8,2.999,1579,0
+PED.US,D,20160707,000000,3,3,2.201,2.409,31684,0
+PED.US,D,20160708,000000,2.55,2.701,2.412,2.564,26107,0
+PED.US,D,20160711,000000,2.512,2.638,2.201,2.305,28297,0
+PED.US,D,20160712,000000,2.44,2.44,2.328,2.328,963,0
+PED.US,D,20160713,000000,2.3,2.399,2.3,2.399,466,0
+PED.US,D,20160714,000000,2.399,2.875,2.399,2.498,2787,0
+PED.US,D,20160715,000000,2.4,2.7,2.4,2.401,3299,0
+PED.US,D,20160718,000000,2.4,2.45,2.301,2.416,2504,0
+PED.US,D,20160719,000000,2.401,2.406,2.301,2.4,2429,0
+PED.US,D,20160720,000000,2.534,2.534,2.4,2.4,889,0
+PED.US,D,20160721,000000,2.55,2.55,2.5,2.5,1170,0
+PED.US,D,20160722,000000,2.4,2.536,2.301,2.536,883,0
+PED.US,D,20160725,000000,2.48,2.567,2.48,2.48,263,0
+PED.US,D,20160726,000000,2.577,2.577,2.42,2.42,814,0
+PED.US,D,20160727,000000,2.526,2.526,2.201,2.312,3666,0
+PED.US,D,20160728,000000,2.392,2.599,2.2,2.201,122,0
+PED.US,D,20160729,000000,2.49,2.49,2.154,2.231,532,0
+PED.US,D,20160801,000000,2.311,2.601,2.3,2.3,772,0
+PED.US,D,20160802,000000,2.375,2.5,2.3,2.499,2290,0
+PED.US,D,20160803,000000,2.252,2.438,2.236,2.423,2498,0
+PED.US,D,20160804,000000,2.229,2.28,2.229,2.28,554,0
+PED.US,D,20160805,000000,2.28,2.28,2.156,2.266,299,0
+PED.US,D,20160808,000000,2.26,2.648,2.26,2.375,4181,0
+PED.US,D,20160809,000000,2.301,2.4,2.001,2.005,11903,0
+PED.US,D,20160810,000000,2.177,2.199,2.1,2.101,3308,0
+PED.US,D,20160811,000000,2.117,2.236,2.117,2.236,506,0
+PED.US,D,20160812,000000,2.316,3,2.316,2.511,38661,0
+PED.US,D,20160815,000000,2.601,2.8,2.236,2.445,4858,0
+PED.US,D,20160816,000000,2.8,2.8,2.55,2.55,1874,0
+PED.US,D,20160817,000000,2.451,2.451,2,2.199,12151,0
+PED.US,D,20160818,000000,2.286,2.4,2.201,2.3,10143,0
+PED.US,D,20160819,000000,2.4,2.423,2.2,2.4,2607,0
+PED.US,D,20160822,000000,2.308,2.41,2.202,2.304,1945,0
+PED.US,D,20160823,000000,2.301,2.384,2.3,2.3,11224,0
+PED.US,D,20160824,000000,2.3,2.36,2.22,2.3,1333,0
+PED.US,D,20160825,000000,2.3,2.36,2.274,2.3,1984,0
+PED.US,D,20160826,000000,2.3,2.4,2.3,2.316,3800,0
+PED.US,D,20160829,000000,2.3,2.4,2.3,2.31,2642,0
+PED.US,D,20160830,000000,2.313,2.38,2.3,2.301,424,0
+PED.US,D,20160831,000000,2.3,2.322,2.3,2.3,4035,0
+PED.US,D,20160901,000000,2.247,2.324,2.22,2.301,244,0
+PED.US,D,20160902,000000,2.125,2.35,2.125,2.301,2478,0
+PED.US,D,20160906,000000,2.35,2.35,2,2.2,7735,0
+PED.US,D,20160907,000000,2.184,2.184,1.201,1.601,20618,0
+PED.US,D,20160908,000000,1.9,2,1.725,1.8,6632,0
+PED.US,D,20160909,000000,1.89,1.91,1.69,1.89,458,0
+PED.US,D,20160912,000000,1.984,1.984,1.793,1.98,3507,0
+PED.US,D,20160913,000000,1.901,1.98,1.8,1.901,761,0
+PED.US,D,20160914,000000,1.9,2,1.8,1.872,3781,0
+PED.US,D,20160915,000000,2,2.012,2,2.01,2231,0
+PED.US,D,20160916,000000,2,2.198,2,2.095,1614,0
+PED.US,D,20160919,000000,2.075,2.2,2,2.1,1550,0
+PED.US,D,20160920,000000,2.1,2.149,1.527,2.13,1574,0
+PED.US,D,20160921,000000,2.1,2.2,1.7,2.133,1684,0
+PED.US,D,20160922,000000,2.012,2.2,1.531,1.69,7027,0
+PED.US,D,20160923,000000,1.9,2.15,1.721,2,6346,0
+PED.US,D,20160926,000000,2.1,2.1,2.001,2.058,1182,0
+PED.US,D,20160927,000000,2.14,2.14,2.002,2.058,374,0
+PED.US,D,20160928,000000,1.979,2.2,1.873,1.873,4144,0
+PED.US,D,20160929,000000,1.9,2.5,1.9,1.938,49926,0
+PED.US,D,20160930,000000,2.08,2.1,1.801,1.801,9737,0
+PED.US,D,20161003,000000,2,2.07,1.801,1.904,5599,0
+PED.US,D,20161004,000000,1.98,2.05,1.8,1.801,2326,0
+PED.US,D,20161005,000000,1.9,1.9,1.82,1.89,1570,0
+PED.US,D,20161006,000000,1.92,1.92,1.81,1.81,1301,0
+PED.US,D,20161007,000000,1.95,1.995,1.925,1.995,518,0
+PED.US,D,20161010,000000,1.951,2.099,1.7,1.7,4339,0
+PED.US,D,20161011,000000,1.768,1.925,1.701,1.794,11658,0
+PED.US,D,20161012,000000,1.703,1.75,1.636,1.67,13448,0
+PED.US,D,20161013,000000,1.7,1.748,1.639,1.649,7150,0
+PED.US,D,20161014,000000,1.65,1.66,1.56,1.591,3918,0
+PED.US,D,20161017,000000,1.599,1.599,1.56,1.586,737,0
+PED.US,D,20161018,000000,1.563,1.585,1.5,1.5,1072,0
+PED.US,D,20161019,000000,1.56,1.633,1.502,1.577,7877,0
+PED.US,D,20161020,000000,1.612,1.612,1.493,1.493,974,0
+PED.US,D,20161021,000000,1.505,1.589,1.505,1.55,763,0
+PED.US,D,20161024,000000,1.529,1.536,1.2,1.3,7403,0
+PED.US,D,20161025,000000,1.4,1.5,1.1,1.402,6491,0
+PED.US,D,20161026,000000,1.5,1.5,1.2,1.3,4959,0
+PED.US,D,20161027,000000,1.365,1.365,1.25,1.323,5116,0
+PED.US,D,20161028,000000,1.33,1.724,1.33,1.7,35805,0
+PED.US,D,20161031,000000,1.9,1.999,1.785,1.8,35333,0
+PED.US,D,20161101,000000,2,2,1.6,1.8,12971,0
+PED.US,D,20161102,000000,1.872,1.999,1.808,1.9,12643,0
+PED.US,D,20161103,000000,1.977,1.98,1.85,1.863,1829,0
+PED.US,D,20161104,000000,1.95,1.98,1.5,1.666,13505,0
+PED.US,D,20161107,000000,1.875,1.875,1.497,1.5,4953,0
+PED.US,D,20161108,000000,1.45,1.65,1.419,1.491,3589,0
+PED.US,D,20161109,000000,1.565,1.598,1.301,1.52,1152,0
+PED.US,D,20161110,000000,1.6,1.6,1.367,1.4,7971,0
+PED.US,D,20161111,000000,1.351,1.5,1.351,1.351,1373,0
+PED.US,D,20161114,000000,1.351,1.351,1.143,1.26,19341,0
+PED.US,D,20161115,000000,1.4,1.4,1.134,1.2,11054,0
+PED.US,D,20161116,000000,1.3,1.3,1.051,1.18,5661,0
+PED.US,D,20161117,000000,1.25,1.25,1.1,1.15,5293,0
+PED.US,D,20161118,000000,1.152,1.167,1.1,1.132,5509,0
+PED.US,D,20161121,000000,1.15,1.6,1.006,1.274,51246,0
+PED.US,D,20161122,000000,1.4,1.4,1.161,1.294,19644,0
+PED.US,D,20161123,000000,1.3,1.45,1.049,1.248,30843,0
+PED.US,D,20161125,000000,1.155,1.248,1.001,1.157,7424,0
+PED.US,D,20161128,000000,1.198,1.6,1.005,1.1,14236,0
+PED.US,D,20161129,000000,1.155,1.2,1.06,1.177,7501,0
+PED.US,D,20161130,000000,1.1,1.201,1.008,1.199,13673,0
+PED.US,D,20161201,000000,1.2,1.4,1.1,1.332,13742,0
+PED.US,D,20161202,000000,1.358,1.359,1.1,1.19,13752,0
+PED.US,D,20161205,000000,1.256,1.38,1.08,1.081,166538,0
+PED.US,D,20161206,000000,1.196,1.2,1.059,1.08,51438,0
+PED.US,D,20161207,000000,1.081,1.12,0.9,1.015,57037,0
+PED.US,D,20161208,000000,1,1.4,1,1.078,177559,0
+PED.US,D,20161209,000000,1.131,1.47,1.1,1.124,111079,0
+PED.US,D,20161212,000000,1.25,1.75,1.15,1.7,365798,0
+PED.US,D,20161213,000000,1.749,1.9,1.238,1.5,142339,0
+PED.US,D,20161214,000000,1.575,1.575,1.4,1.401,44638,0
+PED.US,D,20161215,000000,1.4,1.4,1.2,1.26,62305,0
+PED.US,D,20161216,000000,1.225,1.33,1.2,1.2,51815,0
+PED.US,D,20161219,000000,1.152,1.23,1.1,1.14,55056,0
+PED.US,D,20161220,000000,1.151,1.299,1.15,1.15,86222,0
+PED.US,D,20161221,000000,1.196,1.25,1.15,1.193,24447,0
+PED.US,D,20161222,000000,1.221,1.448,1.15,1.193,97712,0
+PED.US,D,20161223,000000,1.151,1.254,1.07,1.12,71873,0
+PED.US,D,20161227,000000,1.199,1.199,1.1,1.12,32590,0
+PED.US,D,20161228,000000,1.101,1.176,1.06,1.1,14298,0
+PED.US,D,20161229,000000,1.071,1.14,1.07,1.1,26865,0
+PED.US,D,20161230,000000,1.149,1.159,1,1.123,33929,0
+PED.US,D,20170103,000000,1.199,1.199,1.021,1.091,25336,0
+PED.US,D,20170104,000000,1.092,1.123,1.02,1.095,24917,0
+PED.US,D,20170105,000000,1.108,1.136,1.078,1.11,12573,0
+PED.US,D,20170106,000000,1.139,1.139,1.085,1.1,17022,0
+PED.US,D,20170109,000000,1.098,1.124,1.05,1.055,23035,0
+PED.US,D,20170110,000000,1.097,1.097,1.01,1.021,23379,0
+PED.US,D,20170111,000000,1.072,1.08,1.002,1.008,38283,0
+PED.US,D,20170112,000000,1.002,1.3,1.002,1.12,132775,0
+PED.US,D,20170113,000000,1.076,1.12,1.005,1.1,42503,0
+PED.US,D,20170117,000000,1.1,1.148,1.05,1.108,40047,0
+PED.US,D,20170118,000000,1.049,1.113,1.016,1.079,21415,0
+PED.US,D,20170119,000000,1.119,1.119,1.044,1.11,25974,0
+PED.US,D,20170120,000000,1.059,1.2,1.056,1.103,52446,0
+PED.US,D,20170123,000000,1.124,1.135,1.061,1.091,14163,0
+PED.US,D,20170124,000000,1.098,1.108,1.071,1.085,22345,0
+PED.US,D,20170125,000000,1.085,1.085,1.002,1.051,33144,0
+PED.US,D,20170126,000000,1.041,1.08,1.021,1.059,25393,0
+PED.US,D,20170127,000000,1.067,1.08,1.026,1.058,21574,0
+PED.US,D,20170130,000000,1.061,1.064,1.025,1.056,20646,0
+PED.US,D,20170131,000000,1.064,1.18,1.04,1.096,22448,0
+PED.US,D,20170201,000000,1.05,1.137,1.041,1.069,12934,0
+PED.US,D,20170202,000000,1.067,1.1,1.055,1.094,13669,0
+PED.US,D,20170203,000000,1.1,1.1,1.05,1.051,10528,0
+PED.US,D,20170206,000000,1.067,1.09,1.021,1.085,10756,0
+PED.US,D,20170207,000000,1.13,1.13,1.05,1.071,17630,0
+PED.US,D,20170208,000000,1.079,1.18,1.055,1.102,24602,0
+PED.US,D,20170209,000000,1.099,1.16,1.07,1.14,19068,0
+PED.US,D,20170210,000000,1.09,1.15,1.003,1.051,13798,0
+PED.US,D,20170213,000000,1.075,1.14,1.066,1.1,15521,0
+PED.US,D,20170214,000000,1.095,1.14,1.06,1.1,8789,0
+PED.US,D,20170215,000000,1.063,1.123,1.051,1.051,5349,0
+PED.US,D,20170216,000000,1.093,1.095,1.062,1.081,3781,0
+PED.US,D,20170217,000000,1.071,1.109,1.06,1.101,10124,0
+PED.US,D,20170221,000000,1.057,1.34,1.051,1.141,92958,0
+PED.US,D,20170222,000000,1.071,1.2,1.065,1.16,24040,0
+PED.US,D,20170223,000000,1.16,1.16,1.056,1.07,40756,0
+PED.US,D,20170224,000000,1.099,1.119,1.07,1.105,5894,0
+PED.US,D,20170227,000000,1.099,1.099,1.06,1.094,10074,0
+PED.US,D,20170228,000000,1.088,1.093,1.061,1.061,4902,0
+PED.US,D,20170301,000000,1.088,1.088,1.07,1.071,2159,0
+PED.US,D,20170302,000000,1.051,1.085,1.051,1.061,10790,0
+PED.US,D,20170303,000000,1.078,1.079,1.011,1.059,18711,0
+PED.US,D,20170306,000000,1.068,1.074,1.03,1.05,8210,0
+PED.US,D,20170307,000000,1.065,1.069,1.011,1.039,10437,0
+PED.US,D,20170308,000000,1.013,1.085,1.013,1.033,34029,0
+PED.US,D,20170309,000000,1.034,1.064,1.031,1.034,6715,0
+PED.US,D,20170310,000000,1.032,1.05,1.03,1.036,4741,0
+PED.US,D,20170313,000000,1.049,1.049,1.03,1.039,9823,0
+PED.US,D,20170314,000000,1.042,1.042,1.034,1.035,3459,0
+PED.US,D,20170315,000000,1.037,1.049,1.018,1.02,4893,0
+PED.US,D,20170316,000000,1.047,1.047,1.006,1.035,3607,0
+PED.US,D,20170317,000000,1.02,1.047,1.01,1.031,5409,0
+PED.US,D,20170320,000000,1.003,1.285,1,1.08,161436,0
+PED.US,D,20170321,000000,1.04,1.1,1,1.001,51591,0
+PED.US,D,20170322,000000,1.01,1.04,0.901,0.975,16502,0
+PED.US,D,20170323,000000,1.001,1.029,0.95,0.98,7626,0
+PED.US,D,20170324,000000,1.019,1.019,0.91,0.988,12596,0
+PED.US,D,20170327,000000,0.977,0.98,0.9,0.974,8131,0
+PED.US,D,20170328,000000,0.945,0.979,0.92,0.951,9131,0
+PED.US,D,20170329,000000,0.978,0.979,0.905,0.96,21208,0
+PED.US,D,20170330,000000,0.959,0.959,0.837,0.945,10666,0
+PED.US,D,20170331,000000,0.945,0.945,0.901,0.917,2255,0
+PED.US,D,20170403,000000,0.929,0.929,0.9,0.909,7433,0
+PED.US,D,20170404,000000,0.945,1,0.902,0.957,20018,0
+PED.US,D,20170405,000000,0.995,1.02,0.915,0.958,12464,0
+PED.US,D,20170406,000000,0.996,1.1,0.95,1.06,24958,0
+PED.US,D,20170407,000000,1.059,1.06,0.971,0.999,22193,0
+PED.US,D,20170410,000000,1,1.6899,0.92824,1.14,412848,0
+PED.US,D,20170411,000000,1.11,1.37,0.98,1.33,214302,0
+PED.US,D,20170412,000000,1.43,1.43,1.16,1.23,73272,0
+PED.US,D,20170413,000000,1.23,1.26,1.1,1.1,63101,0
+PED.US,D,20170417,000000,1.1,1.17,1.04,1.04,42789,0
+PED.US,D,20170418,000000,1.04,1.05,0.8827,0.9702,27516,0
+PED.US,D,20170419,000000,0.9361,1.05,0.9361,1.009,32557,0
+PED.US,D,20170420,000000,1.01,1.04,0.95,0.95,7603,0
+PED.US,D,20170421,000000,0.98,0.98,0.6801,0.81,94054,0
+PED.US,D,20170424,000000,0.8399,0.84,0.71,0.76,21419,0
+PED.US,D,20170425,000000,0.73,0.795,0.663,0.7464,22765,0
+PED.US,D,20170426,000000,0.78,0.78,0.6729,0.7444,8851,0
+PED.US,D,20170427,000000,0.72,0.76,0.71,0.73,28445,0
+PED.US,D,20170428,000000,0.7499,0.815,0.71,0.8,125123,0
+PED.US,D,20170501,000000,0.79,0.79,0.67,0.7101,77445,0
+PED.US,D,20170502,000000,0.73,0.7414,0.6401,0.71,26965,0
+PED.US,D,20170503,000000,0.7001,0.71,0.64,0.6732,23146,0
+PED.US,D,20170504,000000,0.64,0.64,0.5101,0.56,47894,0
+PED.US,D,20170505,000000,0.589,0.589,0.55,0.5501,8281,0
+PED.US,D,20170508,000000,0.55,0.58,0.54,0.58,9409,0
+PED.US,D,20170509,000000,0.5301,0.5601,0.512,0.5301,17004,0
+PED.US,D,20170510,000000,0.5513,1.23,0.5513,0.97,2247161,0
+PED.US,D,20170511,000000,1.24,1.48,0.913,1.02,1921441,0
+PED.US,D,20170512,000000,0.88,0.95,0.8116,0.89,314337,0
+PED.US,D,20170515,000000,0.8801,0.9,0.7318,0.83,131993,0
+PED.US,D,20170516,000000,0.81,0.9765,0.73,0.802,462409,0
+PED.US,D,20170517,000000,0.77,0.842,0.6637,0.7548,162294,0
+PED.US,D,20170518,000000,0.729,0.729,0.6621,0.69,65068,0
+PED.US,D,20170519,000000,0.67,0.7024,0.621,0.6501,61118,0
+PED.US,D,20170522,000000,0.6399,0.78,0.6288,0.65,63350,0
+PED.US,D,20170523,000000,0.641,0.68,0.5826,0.5852,32480,0
+PED.US,D,20170524,000000,0.6086,0.6299,0.56,0.6016,30951,0
+PED.US,D,20170525,000000,0.552,0.6198,0.552,0.5821,20918,0
+PED.US,D,20170526,000000,0.6099,0.7044,0.5821,0.5942,41265,0
+PED.US,D,20170530,000000,0.6239,0.6239,0.56,0.5916,23923,0
+PED.US,D,20170531,000000,0.58,0.77,0.56,0.6899,494239,0
+PED.US,D,20170601,000000,0.649,0.649,0.5637,0.58,75609,0
+PED.US,D,20170602,000000,0.609,0.609,0.5799,0.6,30250,0
+PED.US,D,20170605,000000,0.6,0.6,0.5525,0.596,63443,0
+PED.US,D,20170606,000000,0.577,0.61,0.5728,0.61,10056,0
+PED.US,D,20170607,000000,0.592,0.7,0.575,0.67,186178,0
+PED.US,D,20170608,000000,0.6432,0.68,0.5827,0.67,98858,0
+PED.US,D,20170609,000000,0.66,0.67,0.615,0.663,39899,0
+PED.US,D,20170612,000000,0.64,0.65,0.5831,0.65,18090,0
+PED.US,D,20170613,000000,0.625,0.6499,0.6,0.62,27940,0
+PED.US,D,20170614,000000,0.6,0.65,0.6,0.65,28412,0
+PED.US,D,20170615,000000,0.65,0.65,0.6111,0.638,8406,0
+PED.US,D,20170616,000000,0.623,0.7023,0.623,0.6799,34340,0
+PED.US,D,20170619,000000,0.7093,0.77,0.6338,0.68,27960,0
+PED.US,D,20170620,000000,0.65,0.7,0.6474,0.69,38540,0
+PED.US,D,20170621,000000,0.671,0.69,0.671,0.69,3682,0
+PED.US,D,20170622,000000,0.674,1.15,0.6383,1.0401,1638180,0
+PED.US,D,20170623,000000,1,1,0.671,0.74,780530,0
+PED.US,D,20170626,000000,0.7104,0.7104,0.63,0.6351,127586,0
+PED.US,D,20170627,000000,0.67,0.69527,0.6352,0.6401,45232,0
+PED.US,D,20170628,000000,0.6657,0.6657,0.61,0.6101,95788,0
+PED.US,D,20170629,000000,0.615,0.67,0.6,0.6321,143110,0
+PED.US,D,20170630,000000,0.65,0.6699,0.6,0.6436,69818,0
+PED.US,D,20170703,000000,0.6179,0.64,0.6088,0.62,13492,0
+PED.US,D,20170705,000000,0.62,0.63,0.6039,0.6076,45044,0
+PED.US,D,20170706,000000,0.606,0.89,0.606,0.67,812696,0
+PED.US,D,20170707,000000,0.651,0.651,0.6,0.62,143422,0
+PED.US,D,20170710,000000,0.6398,0.65,0.606,0.6201,71466,0
+PED.US,D,20170711,000000,0.615,0.67,0.615,0.637,73104,0
+PED.US,D,20170712,000000,0.631,0.68,0.631,0.6512,76896,0
+PED.US,D,20170713,000000,0.638,0.6666,0.6313,0.637,25982,0
+PED.US,D,20170714,000000,0.6624,0.6624,0.631,0.66,22174,0
+PED.US,D,20170717,000000,0.651,0.6667,0.633,0.6471,43445,0
+PED.US,D,20170718,000000,0.66,0.66,0.6345,0.65768,47158,0
+PED.US,D,20170719,000000,0.79,0.9076,0.63,0.64,1015233,0
+PED.US,D,20170720,000000,0.6646,0.6896,0.633,0.6528,65943,0
+PED.US,D,20170721,000000,0.641,0.68,0.6335,0.638,61206,0
+PED.US,D,20170724,000000,0.66,0.66,0.635,0.636,48714,0
+PED.US,D,20170725,000000,0.64,0.69,0.637,0.64,101529,0
+PED.US,D,20170726,000000,0.68,0.68,0.65,0.6598,30743,0
+PED.US,D,20170727,000000,0.67,0.7201,0.6419,0.6675,147136,0
+PED.US,D,20170728,000000,0.6999,0.6999,0.641,0.646,78973,0
+PED.US,D,20170731,000000,0.648,0.6543,0.641,0.645,49040,0
+PED.US,D,20170801,000000,0.641,0.65,0.638,0.6498,48042,0
+PED.US,D,20170802,000000,0.655,0.655,0.638,0.64,46826,0
+PED.US,D,20170803,000000,0.655,0.655,0.636,0.636,65471,0
+PED.US,D,20170804,000000,0.636,0.65,0.636,0.636,30343,0
+PED.US,D,20170807,000000,0.638,0.6469,0.636,0.6438,40191,0
+PED.US,D,20170808,000000,0.638,0.654,0.638,0.6401,11753,0
+PED.US,D,20170809,000000,0.655,0.6599,0.6401,0.6589,18410,0
+PED.US,D,20170810,000000,0.6411,0.6589,0.6379,0.638,23772,0
+PED.US,D,20170811,000000,0.638,0.6542,0.638,0.638,13087,0
+PED.US,D,20170814,000000,0.652,0.652,0.627,0.628,22838,0
+PED.US,D,20170815,000000,0.627,0.6281,0.627,0.628,8250,0
+PED.US,D,20170816,000000,0.628,0.65,0.627,0.627,36232,0
+PED.US,D,20170817,000000,0.63,0.6999,0.627,0.66,316059,0
+PED.US,D,20170818,000000,0.7,0.74,0.6355,0.73,330227,0
+PED.US,D,20170821,000000,0.74,0.74,0.65,0.66,108928,0
+PED.US,D,20170822,000000,0.6749,0.6749,0.62,0.62,90414,0
+PED.US,D,20170823,000000,0.641,0.6497,0.6102,0.6102,31763,0
+PED.US,D,20170824,000000,0.61,0.6898,0.61,0.6797,150875,0
+PED.US,D,20170825,000000,0.669,0.73436,0.6201,0.6277,355342,0
+PED.US,D,20170828,000000,0.659,0.6699,0.63,0.6304,64967,0
+PED.US,D,20170829,000000,0.63,0.6645,0.63,0.644,115086,0
+PED.US,D,20170830,000000,0.64,0.66,0.6289,0.63182,48170,0
+PED.US,D,20170831,000000,0.65,0.6799,0.6303,0.662,195300,0
+PED.US,D,20170901,000000,0.67,0.695,0.663,0.663,115227,0
+PED.US,D,20170905,000000,0.6961,0.6961,0.64,0.66,29500,0
+PED.US,D,20170906,000000,0.693,0.693,0.6316,0.655,38937,0
+PED.US,D,20170907,000000,0.6877,0.8,0.6311,0.6681,899378,0
+PED.US,D,20170908,000000,0.69,0.71,0.632,0.68,144701,0
+PED.US,D,20170911,000000,0.675,0.6799,0.61,0.639,136895,0
+PED.US,D,20170912,000000,0.6498,0.6498,0.592,0.605,82142,0
+PED.US,D,20170913,000000,0.6051,0.635,0.6,0.6166,76457,0
+PED.US,D,20170914,000000,0.6166,0.6166,0.5511,0.5845,94447,0
+PED.US,D,20170915,000000,0.571,0.5801,0.5583,0.5583,67589,0
+PED.US,D,20170918,000000,0.5583,0.6106,0.5518,0.57,66224,0
+PED.US,D,20170919,000000,0.61,0.61,0.555,0.5799,53629,0
+PED.US,D,20170920,000000,0.562,0.5881,0.56,0.5752,70448,0
+PED.US,D,20170921,000000,0.56,0.58,0.56,0.5777,22367,0
+PED.US,D,20170922,000000,0.5691,0.577,0.5598,0.563,20310,0
+PED.US,D,20170925,000000,0.55,0.59,0.55,0.56,19603,0
+PED.US,D,20170926,000000,0.571,0.578,0.55,0.5699,17927,0
+PED.US,D,20170927,000000,0.5608,0.571,0.5608,0.5608,19259,0
+PED.US,D,20170928,000000,0.5608,0.59,0.5608,0.5799,47305,0
+PED.US,D,20170929,000000,0.5798,0.5933,0.5579,0.59,55470,0
+PED.US,D,20171002,000000,0.572,0.599,0.571,0.571,30935,0
+PED.US,D,20171003,000000,0.5879,0.5879,0.571,0.571,62052,0
+PED.US,D,20171004,000000,0.585,0.67,0.269,0.4098,593986,0
+PED.US,D,20171005,000000,0.4305,0.46,0.4117,0.43,111464,0
+PED.US,D,20171006,000000,0.4515,0.4515,0.38,0.4082,83908,0
+PED.US,D,20171009,000000,0.4,0.4299,0.3846,0.4021,33305,0
+PED.US,D,20171010,000000,0.4142,0.4142,0.3502,0.383,44268,0
+PED.US,D,20171011,000000,0.3865,0.3865,0.37,0.3723,81177,0
+PED.US,D,20171012,000000,0.361,0.37,0.3352,0.35,56413,0
+PED.US,D,20171013,000000,0.3628,0.368,0.35,0.3676,21485,0
+PED.US,D,20171016,000000,0.38,0.38,0.3408,0.3464,27927,0
+PED.US,D,20171017,000000,0.347,0.3791,0.3409,0.3475,39058,0
+PED.US,D,20171018,000000,0.345,0.3598,0.3409,0.3588,10974,0
+PED.US,D,20171019,000000,0.3609,0.38,0.3409,0.38,79445,0
+PED.US,D,20171020,000000,0.38,0.5,0.38,0.42,407323,0
+PED.US,D,20171023,000000,0.441,0.47,0.41,0.4199,165052,0
+PED.US,D,20171024,000000,0.41,0.4479,0.4,0.4,37153,0
+PED.US,D,20171025,000000,0.4,0.45,0.3801,0.39,70854,0
+PED.US,D,20171026,000000,0.4095,0.4096,0.32,0.365,52429,0
+PED.US,D,20171027,000000,0.35,0.375,0.338,0.35,45296,0
+PED.US,D,20171030,000000,0.35,0.3675,0.32,0.3269,74609,0
+PED.US,D,20171031,000000,0.3397,0.3397,0.31,0.3199,76588,0
+PED.US,D,20171101,000000,0.312,0.3242,0.3,0.31,55260,0
+PED.US,D,20171102,000000,0.29,0.3675,0.2899,0.3199,94865,0
+PED.US,D,20171103,000000,0.3358,0.3358,0.297,0.3,44959,0
+PED.US,D,20171106,000000,0.315,0.35,0.3075,0.3251,166160,0
+PED.US,D,20171107,000000,0.35,0.3549,0.3255,0.344,823215,0
+PED.US,D,20171108,000000,0.34,0.38,0.32,0.3326,557330,0
+PED.US,D,20171109,000000,0.3492,0.352,0.325,0.3295,73278,0
+PED.US,D,20171110,000000,0.325,0.35,0.32,0.325,108597,0
+PED.US,D,20171113,000000,0.321,0.3262,0.31,0.3153,95255,0
+PED.US,D,20171114,000000,0.31,0.335,0.2783,0.3099,87327,0
+PED.US,D,20171115,000000,0.2938,0.3675,0.2921,0.3076,555205,0
+PED.US,D,20171116,000000,0.3177,0.35,0.3,0.3055,76017,0
+PED.US,D,20171117,000000,0.304,0.3258,0.3,0.3176,39755,0
+PED.US,D,20171120,000000,0.32,0.32,0.29,0.3032,24196,0
+PED.US,D,20171121,000000,0.3035,0.31,0.29,0.29,100612,0
+PED.US,D,20171122,000000,0.2986,0.3144,0.293,0.3,130303,0
+PED.US,D,20171124,000000,0.31,0.31,0.3,0.31,11235,0
+PED.US,D,20171127,000000,0.301,0.31,0.3,0.30595,36883,0
+PED.US,D,20171128,000000,0.3,0.3043,0.295,0.295,63237,0
+PED.US,D,20171129,000000,0.295,0.41,0.2925,0.33,1728725,0
+PED.US,D,20171130,000000,0.3465,0.3474,0.295,0.2965,272541,0
+PED.US,D,20171201,000000,0.2965,0.38,0.2965,0.3278,547257,0
+PED.US,D,20171204,000000,0.34,0.35,0.3039,0.3246,341136,0
+PED.US,D,20171205,000000,0.31,0.3207,0.308,0.3125,118392,0
+PED.US,D,20171206,000000,0.32,0.32,0.305,0.3103,62615,0
+PED.US,D,20171207,000000,0.313,0.383,0.313,0.3762,1306724,0
+PED.US,D,20171208,000000,0.387,0.387,0.3118,0.3328,301827,0
+PED.US,D,20171211,000000,0.3328,0.34,0.31,0.3203,155246,0
+PED.US,D,20171212,000000,0.32,0.3387,0.31,0.3285,169304,0
+PED.US,D,20171213,000000,0.34,0.35,0.31,0.3216,309132,0
+PED.US,D,20171214,000000,0.318,0.32,0.31,0.31,102088,0
+PED.US,D,20171215,000000,0.31,0.3161,0.305,0.3096,102916,0
+PED.US,D,20171218,000000,0.3053,0.3292,0.3053,0.3097,123518,0
+PED.US,D,20171219,000000,0.31,0.3169,0.3071,0.31,31486,0
+PED.US,D,20171220,000000,0.31,0.31,0.3055,0.306,31456,0
+PED.US,D,20171221,000000,0.31,0.35,0.3099,0.3301,661614,0
+PED.US,D,20171222,000000,0.322,0.34,0.3138,0.3293,133278,0
+PED.US,D,20171226,000000,0.3053,0.34,0.3053,0.33,84949,0
+PED.US,D,20171227,000000,0.33,0.33,0.3053,0.309982,64873,0
+PED.US,D,20171228,000000,0.3255,0.3256,0.3051,0.3103,126255,0
+PED.US,D,20171229,000000,0.301,0.3199,0.301,0.3199,42054,0
+PED.US,D,20180102,000000,0.3202,0.34,0.30681,0.3208,186151,0
+PED.US,D,20180103,000000,0.3368,0.373,0.32,0.3726,896221,0
+PED.US,D,20180104,000000,0.373,0.3788,0.34,0.35,395801,0
+PED.US,D,20180105,000000,0.335,0.3679,0.33,0.3403,229276,0
+PED.US,D,20180108,000000,0.3423,0.3573,0.331,0.339,68393,0
+PED.US,D,20180109,000000,0.331,0.35,0.33,0.335,87511,0
+PED.US,D,20180110,000000,0.335,0.345,0.315,0.324,153825,0
+PED.US,D,20180111,000000,0.321,0.45,0.32,0.3436,2109924,0
+PED.US,D,20180112,000000,0.33,0.388,0.321,0.345,245997,0
+PED.US,D,20180116,000000,0.37,0.37,0.34,0.3441,130620,0
+PED.US,D,20180117,000000,0.341,0.355,0.3351,0.337,60536,0
+PED.US,D,20180118,000000,0.334,0.3416,0.32,0.3204,83360,0
+PED.US,D,20180119,000000,0.3364,0.3364,0.32,0.3218,81992,0
+PED.US,D,20180122,000000,0.33,0.33,0.315,0.315,81967,0
+PED.US,D,20180123,000000,0.325,0.4,0.3153,0.3263,609138,0
+PED.US,D,20180124,000000,0.3426,0.3427,0.3263,0.33,117436,0
+PED.US,D,20180125,000000,0.34,0.348,0.33,0.333,53555,0
+PED.US,D,20180126,000000,0.331,0.345,0.32,0.3233,69601,0
+PED.US,D,20180129,000000,0.3394,0.3474,0.32,0.323,58079,0
+PED.US,D,20180130,000000,0.345,0.345,0.323,0.3341,139506,0
+PED.US,D,20180131,000000,0.34,0.34,0.32,0.3238,107394,0
+PED.US,D,20180201,000000,0.33,0.3622,0.32,0.36,524138,0
+PED.US,D,20180202,000000,0.35,0.363,0.325,0.3364,210856,0
+PED.US,D,20180205,000000,0.3406,0.35,0.32,0.34,132793,0
+PED.US,D,20180206,000000,0.34,0.34,0.32,0.3286,50045,0
+PED.US,D,20180207,000000,0.32,0.34,0.31,0.3261,705120,0
+PED.US,D,20180208,000000,0.32,0.3249,0.258,0.3045,253451,0
+PED.US,D,20180209,000000,0.3,0.3114,0.275,0.2886,64979,0
+PED.US,D,20180212,000000,0.303,0.3097,0.288,0.288,73268,0
+PED.US,D,20180213,000000,0.3024,0.309,0.288,0.2902,48282,0
+PED.US,D,20180214,000000,0.29,0.304,0.29,0.2997,404571,0
+PED.US,D,20180215,000000,0.2998,0.2998,0.29,0.2912,29899,0
+PED.US,D,20180216,000000,0.295,0.303,0.2912,0.299,161626,0
+PED.US,D,20180220,000000,0.3,0.302,0.29,0.2915,50365,0
+PED.US,D,20180221,000000,0.302,0.302,0.2915,0.2915,26077,0
+PED.US,D,20180222,000000,0.2981,0.2981,0.29,0.291,25733,0
+PED.US,D,20180223,000000,0.3,0.3,0.28,0.2914,71697,0
+PED.US,D,20180226,000000,0.2995,0.302,0.28,0.3,62883,0
+PED.US,D,20180227,000000,0.315,0.32,0.29,0.2999,65496,0
+PED.US,D,20180228,000000,0.3,0.3,0.285,0.285,41907,0
+PED.US,D,20180301,000000,0.285,0.298,0.284,0.29001,25979,0
+PED.US,D,20180302,000000,0.3,0.3,0.29,0.29141,22562,0
+PED.US,D,20180305,000000,0.29,0.32,0.29,0.3126,239540,0
+PED.US,D,20180306,000000,0.32,0.3261,0.31,0.3157,84836,0
+PED.US,D,20180307,000000,0.302,0.33,0.302,0.3243,75069,0
+PED.US,D,20180308,000000,0.34,0.3488,0.3252,0.339,232108,0
+PED.US,D,20180309,000000,0.345,0.345,0.32,0.3346,75226,0
+PED.US,D,20180312,000000,0.3345,0.3386,0.3177,0.3232,68580,0
+PED.US,D,20180313,000000,0.335,0.3367,0.32,0.33,25517,0
+PED.US,D,20180314,000000,0.3299,0.335,0.3199,0.32,37311,0
+PED.US,D,20180315,000000,0.3112,0.3197,0.29,0.3001,52568,0
+PED.US,D,20180316,000000,0.3001,0.3148,0.2925,0.3105,46375,0
+PED.US,D,20180319,000000,0.29,0.3144,0.29,0.3001,28273,0
+PED.US,D,20180320,000000,0.305,0.38,0.291,0.3259,1059298,0
+PED.US,D,20180321,000000,0.3421,0.3421,0.311,0.335,228139,0
+PED.US,D,20180322,000000,0.3502,0.3502,0.313,0.3243,51485,0
+PED.US,D,20180323,000000,0.305,0.329964,0.305,0.315,65895,0
+PED.US,D,20180326,000000,0.325,0.325,0.3,0.31,91273,0
+PED.US,D,20180327,000000,0.31,0.3135,0.3031,0.3034,54472,0
+PED.US,D,20180328,000000,0.3034,0.3148,0.295,0.3002,72054,0
+PED.US,D,20180329,000000,0.295,0.315,0.295,0.3001,58544,0
+PED.US,D,20180402,000000,0.315,0.315,0.2951,0.3066,68146,0
+PED.US,D,20180403,000000,0.3119,0.34,0.2971,0.3316,421706,0
+PED.US,D,20180404,000000,0.329,0.385,0.305,0.3218,1346296,0
+PED.US,D,20180405,000000,0.31,0.33,0.31,0.3249,126999,0
+PED.US,D,20180406,000000,0.31,0.3247,0.3,0.3099,134785,0
+PED.US,D,20180409,000000,0.3246,0.3246,0.3,0.305,77430,0
+PED.US,D,20180410,000000,0.3202,0.3304,0.305,0.3198,444029,0
+PED.US,D,20180411,000000,0.3357,0.3445,0.31,0.3375,265823,0
+PED.US,D,20180412,000000,0.35,0.35,0.3194,0.3345,78266,0
+PED.US,D,20180413,000000,0.3427,0.3598,0.3201,0.3394,262449,0
+PED.US,D,20180416,000000,0.3478,0.3478,0.32335,0.33,44161,0
+PED.US,D,20180417,000000,0.33,0.34,0.32,0.3281,42235,0
+PED.US,D,20180418,000000,0.3412,0.36,0.3151,0.3339,420401,0
+PED.US,D,20180419,000000,0.33,0.355,0.33,0.3401,101994,0
+PED.US,D,20180420,000000,0.345,0.355,0.326,0.335,140487,0
+PED.US,D,20180423,000000,0.35,0.35,0.33,0.337,48465,0
+PED.US,D,20180424,000000,0.34,0.34,0.32,0.3279,62596,0
+PED.US,D,20180425,000000,0.34,0.34,0.3201,0.3206,28954,0
+PED.US,D,20180426,000000,0.335,0.335,0.3171,0.3171,72742,0
+PED.US,D,20180427,000000,0.3329,0.3329,0.3053,0.3174,65969,0
+PED.US,D,20180430,000000,0.311,0.3179,0.31,0.317,65122,0
+PED.US,D,20180501,000000,0.3179,0.3179,0.30531,0.315,33055,0
+PED.US,D,20180502,000000,0.3179,0.32,0.305,0.3188,65569,0
+PED.US,D,20180503,000000,0.3198,0.32,0.305,0.305,62368,0
+PED.US,D,20180504,000000,0.3202,0.325147,0.305,0.32,90318,0
+PED.US,D,20180507,000000,0.323,0.349,0.32,0.3267,201027,0
+PED.US,D,20180508,000000,0.321,0.335,0.32,0.334424,18346,0
+PED.US,D,20180509,000000,0.34,0.349,0.3301,0.34,25386,0
+PED.US,D,20180510,000000,0.36,0.36,0.3301,0.339856,29685,0
+PED.US,D,20180511,000000,0.331,0.34,0.3301,0.3303,20776,0
+PED.US,D,20180514,000000,0.34,0.34,0.32,0.325481,21919,0
+PED.US,D,20180515,000000,0.322,0.3318,0.32011,0.3251,18364,0
+PED.US,D,20180516,000000,0.321,0.3251,0.311,0.321,23398,0
+PED.US,D,20180517,000000,0.311,0.35,0.31,0.3395,181590,0
+PED.US,D,20180518,000000,0.3395,0.34,0.311,0.3238,103119,0
+PED.US,D,20180521,000000,0.32,0.3349,0.3123,0.33,47660,0
+PED.US,D,20180522,000000,0.33,0.3349,0.3151,0.3299,54384,0
+PED.US,D,20180523,000000,0.333,0.333,0.311,0.325716,53666,0
+PED.US,D,20180524,000000,0.321,0.3239,0.3099,0.31,107158,0
+PED.US,D,20180525,000000,0.32,0.32,0.305,0.3116,81479,0
+PED.US,D,20180529,000000,0.32,0.32,0.305,0.3081,36830,0
+PED.US,D,20180530,000000,0.306,0.3154,0.305,0.31,19303,0
+PED.US,D,20180531,000000,0.308,0.318,0.305,0.3056,25085,0
+PED.US,D,20180601,000000,0.31,0.32,0.305,0.32,79269,0
+PED.US,D,20180604,000000,0.3056,0.318,0.3056,0.3072,33052,0
+PED.US,D,20180605,000000,0.305,0.3255,0.305,0.3126,101713,0
+PED.US,D,20180606,000000,0.32,0.32,0.305,0.3088,55819,0
+PED.US,D,20180607,000000,0.306,0.316,0.3051,0.31,35975,0
+PED.US,D,20180608,000000,0.31,0.315,0.305288,0.3088,48492,0
+PED.US,D,20180611,000000,0.308,0.314,0.308,0.31,20275,0
+PED.US,D,20180612,000000,0.31,0.322,0.30641,0.32,148118,0
+PED.US,D,20180613,000000,0.31,0.384637,0.31,0.316475,1605786,0
+PED.US,D,20180614,000000,0.3164,0.335974,0.31,0.313642,110740,0
+PED.US,D,20180615,000000,0.3292,0.3292,0.3065,0.31,139860,0
+PED.US,D,20180618,000000,0.3255,0.3255,0.306,0.308461,184167,0
+PED.US,D,20180619,000000,0.3239,0.3239,0.3085,0.3093,19411,0
+PED.US,D,20180620,000000,0.305,0.32,0.305,0.315,48225,0
+PED.US,D,20180621,000000,0.31,0.32,0.31,0.31,52181,0
+PED.US,D,20180622,000000,0.318,0.32,0.306,0.3149,75659,0
+PED.US,D,20180625,000000,0.312,0.324665,0.306,0.3084,124848,0
+PED.US,D,20180626,000000,0.312,0.3195,0.312,0.312,38379,0
+PED.US,D,20180627,000000,0.4,2.79,0.37201,2.37,20579644,0
+PED.US,D,20180628,000000,3.5,4.44,2.04,2.1,20162243,0
+PED.US,D,20180629,000000,2.35,3.09,2.11,2.27,10972991,0
+PED.US,D,20180702,000000,2.9,3.03,2.16,2.32,5323234,0
+PED.US,D,20180703,000000,2.5,2.55,1.94,2.04,2048754,0
+PED.US,D,20180705,000000,2.06,2.3,1.96,2.14,976421,0
+PED.US,D,20180706,000000,2.09,2.1,1.82,1.82,809063,0
+PED.US,D,20180709,000000,1.83,1.839,1.5,1.66,947603,0
+PED.US,D,20180710,000000,1.67,2.06,1.588,1.67,2100881,0
+PED.US,D,20180711,000000,1.62,1.6364,1.36,1.49,760787,0
+PED.US,D,20180712,000000,1.54,1.61,1.45,1.56,399913,0
+PED.US,D,20180713,000000,1.53,1.72,1.47,1.5,538652,0
+PED.US,D,20180716,000000,1.5,1.94,1.48,1.9,2039023,0
+PED.US,D,20180717,000000,1.88,3.43,1.76,2.48,23211800,0
+PED.US,D,20180718,000000,2.35,2.94,2.26,2.64,3958835,0
+PED.US,D,20180719,000000,2.57,3.24,2.38,2.69,7029318,0
+PED.US,D,20180720,000000,2.73,2.827,2.5,2.57,1183610,0
+PED.US,D,20180723,000000,2.58,2.73,2.38,2.45,698135,0
+PED.US,D,20180724,000000,2.46,2.5,2.22,2.23,617964,0
+PED.US,D,20180725,000000,2.23,2.45,2.12,2.27,709557,0
+PED.US,D,20180726,000000,2.25,2.57,2.1801,2.5,686477,0
+PED.US,D,20180727,000000,2.52,2.6542,2.2,2.54,663358,0
+PED.US,D,20180730,000000,2.6,2.6,2.32,2.34,400292,0
+PED.US,D,20180731,000000,2.34,2.3883,2.22,2.35,333462,0
+PED.US,D,20180801,000000,2.34,2.3899,2.01,2.03,526817,0
+PED.US,D,20180802,000000,2.02,2.2903,1.961,2.19,503050,0
+PED.US,D,20180803,000000,2.16,2.2568,2.06,2.22,149976,0
+PED.US,D,20180806,000000,2.24,2.3,2.16,2.23,129368,0
+PED.US,D,20180807,000000,2.29,2.29,2.02,2.08,289237,0
+PED.US,D,20180808,000000,2.14,2.18,2.03,2.12,181057,0
+PED.US,D,20180809,000000,2.11,2.2499,2.0201,2.1,175136,0
+PED.US,D,20180810,000000,2.1,2.24,2.08,2.12,180085,0
+PED.US,D,20180813,000000,2.08,2.24,2.01,2.04,134590,0
+PED.US,D,20180814,000000,2.1,2.1,1.8201,1.89,203791,0
+PED.US,D,20180815,000000,1.88,2.0396,1.84,1.89,117394,0
+PED.US,D,20180816,000000,1.92,2.04,1.8,1.87,183018,0
+PED.US,D,20180817,000000,1.89,1.89,1.63,1.72,151875,0
+PED.US,D,20180820,000000,1.75,1.98,1.6844,1.88,183221,0
+PED.US,D,20180821,000000,1.92,2.1,1.8501,1.96,220270,0
+PED.US,D,20180822,000000,2.02,2.15,1.97,2.13,243845,0
+PED.US,D,20180823,000000,2.1,2.13,2.001,2.11,125493,0
+PED.US,D,20180824,000000,2.15,2.15,1.93,2.04,212743,0
+PED.US,D,20180827,000000,2.04,2.18,2.04,2.08,263381,0
+PED.US,D,20180828,000000,2.15,2.22,2.05,2.22,191864,0
+PED.US,D,20180829,000000,2.26,2.46,2.25,2.34,266655,0
+PED.US,D,20180830,000000,2.38,2.4,2.3,2.4,38886,0
+PED.US,D,20180831,000000,2.37,2.43,2.3,2.37,65882,0
+PED.US,D,20180904,000000,2.37,2.5188,2.282,2.47,159924,0
+PED.US,D,20180905,000000,2.45,2.52,2.37,2.52,153347,0
+PED.US,D,20180906,000000,2.53,2.5383,2.3,2.42,129358,0
+PED.US,D,20180907,000000,2.35,2.42,2.311,2.34,29824,0
+PED.US,D,20180910,000000,2.32,2.47,2.32,2.32,125386,0
+PED.US,D,20180911,000000,2.32,2.4,2.15,2.34,204806,0
+PED.US,D,20180912,000000,2.38,2.38,2.16,2.25,113818,0
+PED.US,D,20180913,000000,2.23,2.32,2.17,2.18,62034,0
+PED.US,D,20180914,000000,2.17,2.2633,2.1,2.1,115030,0
+PED.US,D,20180917,000000,2.1,2.22,2.01,2.04,57944,0
+PED.US,D,20180918,000000,2.04,2.15,2.01,2.08,48271,0
+PED.US,D,20180919,000000,2.06,2.16,2.03,2.12,47133,0
+PED.US,D,20180920,000000,2.1,2.12,2,2.01,58297,0
+PED.US,D,20180921,000000,2.04,2.08,1.958,1.97,71332,0
+PED.US,D,20180924,000000,2.05,2.9,1.86,2.8,2338716,0
+PED.US,D,20180925,000000,3,3.04,2.1,2.17,814467,0
+PED.US,D,20180926,000000,2.1,2.42,2.1,2.22,237919,0
+PED.US,D,20180927,000000,2.29,2.4,2.19,2.19,159511,0
+PED.US,D,20180928,000000,2.15,2.372,2.15,2.21,115282,0
+PED.US,D,20181001,000000,2.23,2.3,2.1,2.19,312317,0
+PED.US,D,20181002,000000,2.2,2.2023,2.06,2.1,157397,0
+PED.US,D,20181003,000000,2.1,2.27,2.03,2.15,97325,0
+PED.US,D,20181004,000000,2.12,2.25,2.1,2.15,77489,0
+PED.US,D,20181005,000000,2.14,2.24,2.05,2.07,94611,0
+PED.US,D,20181008,000000,2.07,2.12,2.03,2.08,67434,0
+PED.US,D,20181009,000000,2.08,2.15,2.03,2.06,112264,0
+PED.US,D,20181010,000000,2.04,2.16,2.04,2.06,75037,0
+PED.US,D,20181011,000000,2.03,2.14,2,2.04,101693,0
+PED.US,D,20181012,000000,2.11,2.11,1.98,2,75387,0
+PED.US,D,20181015,000000,2.05,2.09,1.97,2.05,57177,0
+PED.US,D,20181016,000000,2.06,2.1,2,2.02,83889,0
+PED.US,D,20181017,000000,2.05,2.1,2.05,2.09,36984,0
+PED.US,D,20181018,000000,2.01,2.11,2,2.11,50526,0
+PED.US,D,20181019,000000,2.11,2.11,2.04,2.06,35287,0
+PED.US,D,20181022,000000,2.06,2.08,2.03,2.04,82367,0
+PED.US,D,20181023,000000,2,2.02,1.85,1.92,66348,0
+PED.US,D,20181024,000000,1.92,1.9227,1.69,1.83,48507,0
+PED.US,D,20181025,000000,1.83,1.9775,1.76,1.78,23718,0
+PED.US,D,20181026,000000,1.64,1.906,1.64,1.72,30728,0
+PED.US,D,20181029,000000,1.72,1.855,1.72,1.73,26417,0
+PED.US,D,20181030,000000,1.72,1.82,1.72,1.78,20114,0
+PED.US,D,20181031,000000,1.81,1.994,1.76,1.76,131406,0
+PED.US,D,20181101,000000,1.84,1.84,1.76,1.77,21294,0
+PED.US,D,20181102,000000,1.74,1.8037,1.57,1.67,113896,0
+PED.US,D,20181105,000000,1.71,1.7713,1.61,1.61,24258,0
+PED.US,D,20181106,000000,1.66,1.71,1.66,1.67,33378,0
+PED.US,D,20181107,000000,1.7,1.8818,1.6641,1.76,63921,0
+PED.US,D,20181108,000000,1.74,1.96,1.65,1.78,72213,0
+PED.US,D,20181109,000000,1.68,1.88,1.68,1.8,40182,0
+PED.US,D,20181112,000000,1.84,1.84,1.62,1.62,20495,0
+PED.US,D,20181113,000000,1.62,1.7027,1.62,1.67,24266,0
+PED.US,D,20181114,000000,1.7,1.8,1.5578,1.7,94097,0
+PED.US,D,20181115,000000,1.6,1.7,1.6,1.65,56517,0
+PED.US,D,20181116,000000,1.59,1.66,1.49,1.55,31885,0
+PED.US,D,20181119,000000,1.55,1.55,1.15,1.48,33468,0
+PED.US,D,20181120,000000,1.43,1.58,1.33,1.5,23100,0
+PED.US,D,20181121,000000,1.5923,1.5923,1.46,1.5,17166,0
+PED.US,D,20181123,000000,1.5,1.6,1.45,1.597,23149,0
+PED.US,D,20181126,000000,1.65,1.65,1.54,1.58,7252,0
+PED.US,D,20181127,000000,1.58,1.6222,1.3,1.51,22451,0
+PED.US,D,20181128,000000,1.52,1.6099,1.51,1.54,29355,0
+PED.US,D,20181129,000000,1.53,1.6545,1.49,1.58,25097,0
+PED.US,D,20181130,000000,1.53,1.55,1.46,1.47,64583,0
+PED.US,D,20181203,000000,1.47,1.57,1.47,1.48,52235,0
+PED.US,D,20181204,000000,1.54,1.54,1.46,1.46,20699,0
+PED.US,D,20181206,000000,1.45,1.47,1.45,1.45,63161,0
+PED.US,D,20181207,000000,1.47,1.51,1.45,1.45,29899,0
+PED.US,D,20181210,000000,1.45,1.4769,1.13,1.26,116079,0
+PED.US,D,20181211,000000,1.27,1.3374,1.24,1.24,10560,0
+PED.US,D,20181212,000000,1.28,1.3574,1.19,1.33,17358,0
+PED.US,D,20181213,000000,1.33,1.4,1.25,1.3,8268,0
+PED.US,D,20181214,000000,1.278,1.34,1.16,1.285,26999,0
+PED.US,D,20181217,000000,1.29,1.29,1.11,1.16,22426,0
+PED.US,D,20181218,000000,1.11,1.2377,1,1.05,69707,0
+PED.US,D,20181219,000000,0.97,1.05,0.96,0.9601,23687,0
+PED.US,D,20181220,000000,0.951,1.38,0.85,0.86,68370,0
+PED.US,D,20181221,000000,0.86,0.945,0.6671,0.7,338948,0
+PED.US,D,20181224,000000,0.66,0.7,0.5649,0.58256,209463,0
+PED.US,D,20181226,000000,0.64,0.641,0.5253,0.5311,535004,0
+PED.US,D,20181227,000000,0.64,0.65,0.47791,0.53,189267,0
+PED.US,D,20181228,000000,0.5642,0.83,0.5628,0.804,570381,0
+PED.US,D,20181231,000000,0.8,0.84,0.63,0.7573,136159,0
+PED.US,D,20190102,000000,0.75,0.9351,0.6815,0.8711,150161,0
+PED.US,D,20190103,000000,0.9146,0.9261,0.77,0.8086,51210,0
+PED.US,D,20190104,000000,0.838,0.8756,0.8,0.823,94248,0
+PED.US,D,20190107,000000,0.8,0.8578,0.8,0.8373,36858,0
+PED.US,D,20190108,000000,0.9,0.96,0.85,0.9472,48967,0
+PED.US,D,20190109,000000,1,1.49,0.9945,1.1,601354,0
+PED.US,D,20190110,000000,1.12,1.22,1.07,1.18,166967,0
+PED.US,D,20190111,000000,1.17,1.25,1.07,1.25,169131,0
+PED.US,D,20190114,000000,1.45,1.88,1.45,1.66,5817864,0
+PED.US,D,20190115,000000,1.53,1.65,1.42,1.56,477673,0
+PED.US,D,20190116,000000,1.54,1.6,1.33,1.54,310554,0
+PED.US,D,20190117,000000,1.52,1.62,1.4019,1.5,110888,0
+PED.US,D,20190118,000000,1.48,1.54,1.37,1.54,87144,0
+PED.US,D,20190122,000000,1.55,1.55,1.41,1.47,51199,0
+PED.US,D,20190123,000000,1.48,1.6,1.48,1.53,107746,0
+PED.US,D,20190124,000000,1.55,1.56,1.4382,1.51,75268,0
+PED.US,D,20190125,000000,1.5,1.5186,1.45,1.48,28188,0
+PED.US,D,20190128,000000,1.47,1.4905,1.38,1.41,51524,0
+PED.US,D,20190129,000000,1.4,1.43,1.36,1.38,33300,0
+PED.US,D,20190130,000000,1.38,1.49,1.37,1.47,115005,0
+PED.US,D,20190131,000000,1.5,1.522,1.45,1.47,45932,0
+PED.US,D,20190201,000000,1.54,1.54,1.4,1.4241,50015,0
+PED.US,D,20190204,000000,1.43,1.4899,1.3506,1.42,58559,0
+PED.US,D,20190205,000000,1.41,1.451,1.3589,1.41,17165,0
+PED.US,D,20190206,000000,1.41,1.41,1.36,1.3801,42950,0
+PED.US,D,20190207,000000,1.37,1.4,1.3,1.4,60799,0
+PED.US,D,20190208,000000,1.4,1.4,1.35,1.37,8968,0
+PED.US,D,20190211,000000,1.37,1.4,1.3005,1.36,64238,0
+PED.US,D,20190212,000000,1.42,1.4499,1.37,1.38,39173,0
+PED.US,D,20190213,000000,1.4,1.6,1.39,1.52,114151,0
+PED.US,D,20190214,000000,1.48,1.6,1.48,1.52,34459,0
+PED.US,D,20190215,000000,1.55,1.9,1.5401,1.66,536310,0
+PED.US,D,20190219,000000,1.77,1.89,1.65,1.81,340136,0
+PED.US,D,20190220,000000,1.78,1.94,1.72,1.88,146170,0
+PED.US,D,20190221,000000,1.95,2.12,1.88,2.1,151168,0
+PED.US,D,20190222,000000,2.17,2.48,1.72,1.95,464015,0
+PED.US,D,20190225,000000,2,2.16,1.92,1.96,177752,0
+PED.US,D,20190226,000000,1.98,2,1.73,1.96,81136,0
+PED.US,D,20190227,000000,1.96,1.9998,1.9,1.98,50309,0
+PED.US,D,20190228,000000,1.97,1.97,1.78,1.88,102598,0
+PED.US,D,20190301,000000,1.87,1.95,1.84,1.94,22997,0
+PED.US,D,20190304,000000,1.96,1.97,1.83,1.91,40068,0
+PED.US,D,20190305,000000,2,2.4,1.9101,2.04,374158,0
+PED.US,D,20190306,000000,2.06,2.1,1.9,2.05,70466,0
+PED.US,D,20190307,000000,2.04,2.25,1.9773,2.22,145321,0
+PED.US,D,20190308,000000,2.31,2.7,2.13,2.5,241741,0
+PED.US,D,20190311,000000,2.7,2.9,1.97,2.25,355433,0
+PED.US,D,20190312,000000,2.36,2.36,2.18,2.27,78744,0
+PED.US,D,20190313,000000,2.3,2.35,2.17,2.24,36743,0
+PED.US,D,20190314,000000,2.32,2.605,2.244,2.45,69967,0
+PED.US,D,20190315,000000,2.47,2.53,2.4,2.47,45220,0
+PED.US,D,20190318,000000,2.45,2.7,2.41,2.67,93688,0
+PED.US,D,20190319,000000,2.75,2.8,2.4,2.53,145805,0
+PED.US,D,20190320,000000,2.57,2.57,2.4,2.51,48272,0
+PED.US,D,20190321,000000,2.52,2.6836,2.52,2.59,64387,0
+PED.US,D,20190322,000000,2.59,2.64,2.41,2.49,16030,0
+PED.US,D,20190325,000000,2.49,2.6176,2.49,2.6,30384,0
+PED.US,D,20190326,000000,2.6,2.63,2.4,2.61,32390,0
+PED.US,D,20190327,000000,2.65,2.65,2.4193,2.54,32089,0
+PED.US,D,20190328,000000,2.49,2.6,2.49,2.6,29971,0
+PED.US,D,20190329,000000,2.66,2.83,2.61,2.78,267556,0
+PED.US,D,20190401,000000,2.81,2.81,2.5,2.64,141333,0
+PED.US,D,20190402,000000,2.63,2.75,2.5501,2.69,72460,0
+PED.US,D,20190403,000000,2.66,2.7,2.5601,2.7,61989,0
+PED.US,D,20190404,000000,2.68,2.78,2.64,2.76,41950,0
+PED.US,D,20190405,000000,2.8,2.8,2.65,2.67,125913,0
+PED.US,D,20190408,000000,2.65,2.9,2.65,2.7,126872,0
+PED.US,D,20190409,000000,2.65,2.71,2.5,2.5,55493,0
+PED.US,D,20190410,000000,2.51,2.5999,2.5,2.59,39858,0
+PED.US,D,20190411,000000,2.56,2.658,2.516,2.59,15876,0
+PED.US,D,20190412,000000,2.61,2.6155,2.51,2.61,18978,0
+PED.US,D,20190415,000000,2.62,2.75,2.61,2.67,41452,0
+PED.US,D,20190416,000000,2.67,2.75,2.5929,2.75,27568,0
+PED.US,D,20190417,000000,2.76,2.79,2.63,2.69,35672,0
+PED.US,D,20190418,000000,2.67,2.67,2.5,2.58,59750,0
+PED.US,D,20190422,000000,2.53,2.61,2.507,2.51,28467,0
+PED.US,D,20190423,000000,2.51,2.5326,2.4,2.44,83952,0
+PED.US,D,20190424,000000,2.4,2.4,2.06,2.18,106309,0
+PED.US,D,20190425,000000,2.15,2.202,1.9,1.95,86639,0
+PED.US,D,20190426,000000,1.97,2.04,1.9024,1.99,49994,0
+PED.US,D,20190429,000000,2,2.125,2,2.07,43756,0
+PED.US,D,20190430,000000,2.1,2.1,2.01,2.01,43861,0
+PED.US,D,20190501,000000,2.02,2.02,1.8201,1.94,36218,0
+PED.US,D,20190502,000000,1.91,2.01,1.85,1.96,100713,0
+PED.US,D,20190503,000000,2.14,2.14,2.02,2.1,57147,0
+PED.US,D,20190506,000000,2.08,2.1505,2.05,2.08,40103,0
+PED.US,D,20190507,000000,2.08,2.179,2.05,2.09,5445,0
+PED.US,D,20190508,000000,2.0737,2.1402,2.07,2.08,5960,0
+PED.US,D,20190509,000000,2.07,2.1099,1.9,1.9,48749,0
+PED.US,D,20190510,000000,1.95,2.119,1.9002,2.07,37473,0
+PED.US,D,20190513,000000,2.06,2.11,1.96,2.0126,20760,0
+PED.US,D,20190514,000000,2.06,2.1,2.02,2.07,6906,0
+PED.US,D,20190515,000000,2.04,2.1694,2,2.12,19998,0
+PED.US,D,20190516,000000,2.1,2.1331,2.03,2.06,8696,0
+PED.US,D,20190517,000000,2.06,2.11,2.06,2.07,5165,0
+PED.US,D,20190520,000000,2.08,2.17,1.97,2.04,20660,0
+PED.US,D,20190521,000000,2.02,2.16,1.9902,2.02,69260,0
+PED.US,D,20190522,000000,2.04,2.08,1.98,2.03,13579,0
+PED.US,D,20190523,000000,1.96,2.0026,1.91,1.92,34368,0
+PED.US,D,20190524,000000,1.97,1.98,1.88,1.91,12635,0
+PED.US,D,20190528,000000,1.9,2.15,1.89,2.12,72403,0
+PED.US,D,20190529,000000,2.08,2.49,2.05,2.32,42744,0
+PED.US,D,20190530,000000,2.35,2.35,2.24,2.28,22645,0
+PED.US,D,20190531,000000,2.25,2.25,2.1,2.1,34425,0
+PED.US,D,20190603,000000,2.07,2.1399,2,2.04,30925,0
+PED.US,D,20190604,000000,2.14,2.14,2.04,2.08,10922,0
+PED.US,D,20190605,000000,2.05,2.1299,2.04,2.05,7896,0
+PED.US,D,20190606,000000,2.0799,2.1795,2.04,2.15,17843,0
+PED.US,D,20190607,000000,2.15,2.15,2.03,2.1,17270,0
+PED.US,D,20190610,000000,2.12,2.12,2.03,2.09,19897,0
+PED.US,D,20190611,000000,2.12,2.2215,2.04,2.2,27486,0
+PED.US,D,20190612,000000,2.24,2.3,2.14,2.22,28947,0
+PED.US,D,20190613,000000,2.25,2.38,2.11,2.11,47140,0
+PED.US,D,20190614,000000,2.1894,2.25,2.0507,2.11,25591,0
+PED.US,D,20190617,000000,2.05,2.16,1.8803,2.1,21519,0
+PED.US,D,20190618,000000,2.09,2.125,2.0241,2.11,24498,0
+PED.US,D,20190619,000000,2.1,2.18,2.06,2.1,15676,0
+PED.US,D,20190620,000000,2.1,2.15,2.05,2.1,17401,0
+PED.US,D,20190621,000000,2.09,2.18,2.09,2.12,9683,0
+PED.US,D,20190624,000000,2.05,2.5,2.02,2.16,260586,0
+PED.US,D,20190625,000000,2.16,2.2657,2.03,2.22,51960,0
+PED.US,D,20190626,000000,2.23,2.43,2.12,2.16,43432,0
+PED.US,D,20190627,000000,2.11,2.175,2.07,2.17,49950,0
+PED.US,D,20190628,000000,2.15,2.15,2.03,2.08,108820,0
+PED.US,D,20190701,000000,2.06,2.08,1.9674,2.01,77620,0
+PED.US,D,20190702,000000,1.99,2,1.83,1.9,16117,0
+PED.US,D,20190703,000000,1.91,1.94,1.83,1.92,14472,0
+PED.US,D,20190705,000000,1.9,2,1.9,1.95,19536,0
+PED.US,D,20190708,000000,1.92,2.0499,1.83,1.84,33822,0
+PED.US,D,20190709,000000,1.99,1.99,1.914,1.96,14097,0
+PED.US,D,20190710,000000,2.05,2.05,1.92,1.96,17989,0
+PED.US,D,20190711,000000,1.96,2.0442,1.88,1.88,17806,0
+PED.US,D,20190712,000000,1.9,1.944,1.85,1.87,20953,0
+PED.US,D,20190715,000000,1.89,1.9,1.87,1.88,5667,0
+PED.US,D,20190716,000000,1.88,1.9,1.4975,1.63,194738,0
+PED.US,D,20190717,000000,1.74,1.75,1.7001,1.75,39128,0
+PED.US,D,20190718,000000,1.65,1.79,1.65,1.65,28420,0
+PED.US,D,20190719,000000,1.65,1.72,1.65,1.67,9758,0
+PED.US,D,20190722,000000,1.67,1.75,1.55,1.55,56809,0
+PED.US,D,20190723,000000,1.55,1.61,1.55,1.57,15059,0
+PED.US,D,20190724,000000,1.645,1.645,1.52,1.53,34397,0
+PED.US,D,20190725,000000,1.52,1.63,1.13,1.41,161241,0
+PED.US,D,20190726,000000,1.39,1.45,1.31,1.35,18042,0
+PED.US,D,20190729,000000,1.36,1.36,1.22,1.26,38066,0
+PED.US,D,20190730,000000,1.25,1.3,1.21,1.3,21249,0
+PED.US,D,20190731,000000,1.23,1.42,1.23,1.29,36400,0
+PED.US,D,20190801,000000,1.29,1.42,1.29,1.34,25512,0
+PED.US,D,20190802,000000,1.36,1.37,1.28,1.37,29364,0
+PED.US,D,20190805,000000,1.37,1.38,1.21,1.29,56873,0
+PED.US,D,20190806,000000,1.3,1.31,1.21,1.24,24365,0
+PED.US,D,20190807,000000,1.23,1.29,1.23,1.23,24195,0
+PED.US,D,20190808,000000,1.27,1.36,1.25,1.28,23310,0
+PED.US,D,20190809,000000,1.3,1.3,1.12,1.19,23444,0
+PED.US,D,20190812,000000,1.18,1.23,1.05,1.07,4036,0
+PED.US,D,20190813,000000,1.11,1.75,1.11,1.39,388845,0
+PED.US,D,20190814,000000,1.39,1.4875,1.3,1.42,61374,0
+PED.US,D,20190815,000000,1.41,1.56,1.21,1.55,78074,0
+PED.US,D,20190816,000000,1.53,1.53,1.4208,1.5,132172,0
+PED.US,D,20190819,000000,1.5,1.5672,1.4269,1.5,57385,0
+PED.US,D,20190820,000000,1.55,1.55,1.49,1.55,155669,0
+PED.US,D,20190821,000000,1.55,1.55,1.38,1.49,30433,0
+PED.US,D,20190822,000000,1.48,1.56,1.48,1.53,8279,0
+PED.US,D,20190823,000000,1.55,1.6999,1.55,1.62,37134,0
+PED.US,D,20190826,000000,1.61,1.74,1.46,1.71,41919,0
+PED.US,D,20190827,000000,1.7,1.7,1.53,1.56,7213,0
+PED.US,D,20190828,000000,1.55,1.6135,1.49,1.56,29459,0
+PED.US,D,20190829,000000,1.56,1.56,1.5,1.51,13117,0
+PED.US,D,20190830,000000,1.52,1.5925,1.5001,1.56,9541,0
+PED.US,D,20190903,000000,1.54,1.581,1.45,1.5046,22971,0
+PED.US,D,20190904,000000,1.5,1.5075,1.22,1.22,9447,0
+PED.US,D,20190905,000000,1.26,1.59,1.26,1.5,69233,0
+PED.US,D,20190906,000000,1.5,1.543,1.48,1.49,21343,0
+PED.US,D,20190909,000000,1.42,1.55,1.34,1.53,12565,0
+PED.US,D,20190910,000000,1.53,1.57,1.4573,1.57,11069,0
+PED.US,D,20190911,000000,1.56,1.5834,1.5,1.51,23220,0
+PED.US,D,20190912,000000,1.51,1.52,1.45,1.46,12487,0
+PED.US,D,20190913,000000,1.45,1.53,1.45,1.5016,31628,0
+PED.US,D,20190916,000000,1.66,1.88,1.57,1.64,109949,0
+PED.US,D,20190917,000000,1.65,1.81,1.48,1.53,105295,0
+PED.US,D,20190918,000000,1.64,1.68,1.55,1.61,31808,0
+PED.US,D,20190919,000000,1.7,1.8,1.6617,1.74,75156,0
+PED.US,D,20190920,000000,1.76,1.7899,1.6192,1.66,49444,0
+PED.US,D,20190923,000000,1.69,1.7464,1.59,1.63,16600,0
+PED.US,D,20190924,000000,1.62,1.6347,1.56,1.57,26713,0
+PED.US,D,20190925,000000,1.49,1.57,1.49,1.53,12322,0
+PED.US,D,20190926,000000,1.5,1.6,1.49,1.51,40774,0
+PED.US,D,20190927,000000,1.52,1.55,1.5,1.51,37663,0
+PED.US,D,20190930,000000,1.49,1.54,1.47,1.48,12674,0
+PED.US,D,20191001,000000,1.48,1.504,1.37,1.4,27690,0
+PED.US,D,20191002,000000,1.4096,1.45,1.37,1.37,8196,0
+PED.US,D,20191003,000000,1.4376,1.4376,1.38,1.4,4852,0
+PED.US,D,20191004,000000,1.36,1.4,1.35,1.4,4497,0
+PED.US,D,20191007,000000,1.3799,1.44,1.3799,1.4,4496,0
+PED.US,D,20191008,000000,1.38,1.44,1.38,1.42,4403,0
+PED.US,D,20191009,000000,1.4,1.41,1.35,1.4,18076,0
+PED.US,D,20191010,000000,1.36,1.41,1.36,1.36,3697,0
+PED.US,D,20191011,000000,1.38,1.41,1.3486,1.38,14773,0
+PED.US,D,20191014,000000,1.37,1.6994,1.37,1.6,110518,0
+PED.US,D,20191015,000000,1.59,1.59,1.35,1.35,33290,0
+PED.US,D,20191016,000000,1.38,1.46,1.38,1.41,35711,0
+PED.US,D,20191017,000000,1.35,1.46,1.34,1.42,32741,0
+PED.US,D,20191018,000000,1.37,1.44,1.37,1.39,1787,0
+PED.US,D,20191021,000000,1.45,1.55,1.32,1.33,1097667,0
+PED.US,D,20191022,000000,1.32,1.37,1.19,1.3,223508,0
+PED.US,D,20191023,000000,1.22,1.3196,1.2,1.2,97848,0
+PED.US,D,20191024,000000,1.21,1.285,1.17,1.2,113611,0
+PED.US,D,20191025,000000,1.2,1.21,1.14,1.1901,53177,0
+PED.US,D,20191028,000000,1.22,1.22,1.14,1.17,32716,0
+PED.US,D,20191029,000000,1.17,1.2152,1.056,1.17,149820,0
+PED.US,D,20191030,000000,1.16,1.16,1.1,1.12,38241,0
+PED.US,D,20191031,000000,1.11,1.15,1.11,1.15,6979,0
+PED.US,D,20191101,000000,1.15,1.2,1.11,1.16,16970,0
+PED.US,D,20191104,000000,1.16,1.2111,1.12,1.16,33073,0
+PED.US,D,20191105,000000,1.16,1.28,1.16,1.22,65921,0
+PED.US,D,20191106,000000,1.21,1.3,1.201,1.27,28865,0
+PED.US,D,20191107,000000,1.2762,1.32,1.25,1.2848,14799,0
+PED.US,D,20191108,000000,1.23,1.32,1.23,1.28,48881,0
+PED.US,D,20191111,000000,1.25,1.3165,1.22,1.26,33356,0
+PED.US,D,20191112,000000,1.3,1.5,1.2234,1.45,287891,0
+PED.US,D,20191113,000000,1.46,1.546,1.45,1.47,126820,0
+PED.US,D,20191114,000000,1.5418,1.5418,1.349,1.5,61994,0
+PED.US,D,20191115,000000,1.55,1.55,1.39,1.5,53557,0
+PED.US,D,20191118,000000,1.55,1.55,1.41,1.47,21241,0
+PED.US,D,20191119,000000,1.43,1.55,1.34,1.43,105284,0
+PED.US,D,20191120,000000,1.43,1.545,1.4,1.47,102009,0
+PED.US,D,20191121,000000,1.54,1.6,1.48,1.58,213066,0
+PED.US,D,20191122,000000,1.69,1.69,1.58,1.6338,45671,0
+PED.US,D,20191125,000000,1.57,1.84,1.5449,1.78,68379,0
+PED.US,D,20191126,000000,1.86,2,1.85,1.91,102261,0
+PED.US,D,20191127,000000,1.86,1.9,1.67,1.7698,40260,0
+PED.US,D,20191129,000000,1.74,1.74,1.62,1.62,27177,0
+PED.US,D,20191202,000000,1.58,1.64,1.5315,1.57,17954,0
+PED.US,D,20191203,000000,1.5157,1.78,1.5,1.53,41923,0
+PED.US,D,20191204,000000,1.5,1.63,1.5,1.55,22926,0
+PED.US,D,20191205,000000,1.5358,1.57,1.47,1.5,20670,0
+PED.US,D,20191206,000000,1.4897,1.61,1.4897,1.53,47019,0
+PED.US,D,20191209,000000,1.5,1.55,1.4,1.4,15651,0
+PED.US,D,20191210,000000,1.4,1.65,1.39,1.65,83648,0
+PED.US,D,20191211,000000,1.65,1.67,1.55,1.59,23982,0
+PED.US,D,20191212,000000,1.64,1.72,1.415,1.66,102150,0
+PED.US,D,20191213,000000,1.576,1.74,1.5628,1.67,19641,0
+PED.US,D,20191216,000000,1.72,1.72,1.6,1.72,25457,0
+PED.US,D,20191217,000000,1.7019,1.71,1.6314,1.71,24206,0
+PED.US,D,20191218,000000,1.65,1.7425,1.64,1.7,25258,0
+PED.US,D,20191219,000000,1.7,1.7,1.58,1.7,24757,0
+PED.US,D,20191220,000000,1.62,1.7,1.59,1.7,32486,0
+PED.US,D,20191223,000000,1.64,1.7,1.52,1.7,10042,0
+PED.US,D,20191224,000000,1.72,1.75,1.6617,1.72,7371,0
+PED.US,D,20191226,000000,1.75,1.8205,1.67,1.8,47478,0
+PED.US,D,20191227,000000,1.75,1.855,1.71,1.79,23760,0
+PED.US,D,20191230,000000,1.74,1.88,1.61,1.74,28434,0
+PED.US,D,20191231,000000,1.82,1.8287,1.66,1.66,18500,0
+PED.US,D,20200102,000000,1.78,1.78,1.6125,1.67,22912,0
+PED.US,D,20200103,000000,1.7499,1.7999,1.69,1.69,25392,0
+PED.US,D,20200106,000000,1.7,1.7,1.6223,1.65,43745,0
+PED.US,D,20200107,000000,1.66,1.72,1.64,1.72,34072,0
+PED.US,D,20200108,000000,1.7408,1.749,1.64,1.72,33283,0
+PED.US,D,20200109,000000,1.71,1.82,1.6201,1.77,34632,0
+PED.US,D,20200110,000000,1.77,1.77,1.7096,1.72,7497,0
+PED.US,D,20200113,000000,1.69,1.7281,1.65,1.68,17219,0
+PED.US,D,20200114,000000,1.6606,1.72,1.62,1.62,18433,0
+PED.US,D,20200115,000000,1.65,1.7,1.6,1.6,16683,0
+PED.US,D,20200116,000000,1.68,1.6846,1.61,1.67,6036,0
+PED.US,D,20200117,000000,1.66,1.69,1.61,1.61,11408,0
+PED.US,D,20200121,000000,1.61,1.69,1.61,1.635,5830,0
+PED.US,D,20200122,000000,1.64,1.64,1.54,1.5602,13511,0
+PED.US,D,20200123,000000,1.59,1.64,1.59,1.6136,2847,0
+PED.US,D,20200124,000000,1.5618,1.629,1.5618,1.629,12054,0
+PED.US,D,20200127,000000,1.63,1.65,1.6037,1.62,9459,0
+PED.US,D,20200128,000000,1.6047,1.6368,1.5083,1.51,25127,0
+PED.US,D,20200129,000000,1.51,1.55,1.5015,1.54,12446,0
+PED.US,D,20200130,000000,1.5431,1.5592,1.53,1.53,4817,0
+PED.US,D,20200131,000000,1.53,1.5377,1.39,1.5,19315,0
+PED.US,D,20200203,000000,1.46,1.6,1.4472,1.52,14968,0
+PED.US,D,20200204,000000,1.52,1.57,1.43,1.5254,19189,0
+PED.US,D,20200205,000000,1.47,1.55,1.45,1.45,13451,0
+PED.US,D,20200206,000000,1.44,1.48,1.38,1.43,39651,0
+PED.US,D,20200207,000000,1.4,1.4677,1.39,1.43,10712,0
+PED.US,D,20200210,000000,1.43,1.43,1.38,1.38,20421,0
+PED.US,D,20200211,000000,1.38,1.423,1.32,1.32,19697,0
+PED.US,D,20200212,000000,1.35,1.3881,1.2,1.22,32556,0
+PED.US,D,20200213,000000,1.2578,1.2602,1.21,1.22,24760,0
+PED.US,D,20200214,000000,1.22,1.2588,1.19,1.1941,35994,0
+PED.US,D,20200218,000000,1.19,1.2399,1.16,1.17,26831,0
+PED.US,D,20200219,000000,1.2413,1.255,1.18,1.25,10247,0
+PED.US,D,20200220,000000,1.31,1.31,1.2385,1.24,20018,0
+PED.US,D,20200221,000000,1.26,1.2773,1.2459,1.26,14381,0
+PED.US,D,20200224,000000,1.21,1.2563,1.17,1.234,15089,0
+PED.US,D,20200225,000000,1.256,1.29,1.19,1.26,26315,0
+PED.US,D,20200226,000000,1.23,1.27,1.19,1.24,3372,0
+PED.US,D,20200227,000000,1.24,1.27,1.0901,1.195,35237,0
+PED.US,D,20200228,000000,1.13,1.18,1.01,1.01,43294,0
+PED.US,D,20200302,000000,1.1,1.1,1.01,1.02,16756,0
+PED.US,D,20200303,000000,1.03,1.1,0.9801,1.04,59751,0
+PED.US,D,20200304,000000,1.09,1.09,1.0501,1.08,4126,0
+PED.US,D,20200305,000000,1.09,1.13,1.09,1.13,14672,0
+PED.US,D,20200306,000000,1.25,1.25,1.01,1.01,20213,0
+PED.US,D,20200309,000000,0.91,1.01,0.8,0.8001,41437,0
+PED.US,D,20200310,000000,0.8401,0.9642,0.8,0.8002,13313,0
+PED.US,D,20200311,000000,0.8445,0.8445,0.8043,0.8395,12037,0
+PED.US,D,20200312,000000,0.83,0.83,0.75,0.7804,30487,0
+PED.US,D,20200313,000000,0.7559,0.836596,0.7559,0.816108,11339,0
+PED.US,D,20200316,000000,0.8569,0.8569,0.77,0.77,14397,0
+PED.US,D,20200317,000000,0.85,0.9609,0.7353,0.7756,16685,0
+PED.US,D,20200318,000000,0.809,0.8305,0.78,0.8305,15061,0
+PED.US,D,20200319,000000,0.825,0.85,0.819,0.8381,8798,0
+PED.US,D,20200320,000000,0.84,0.92,0.7509,0.8703,38882,0
+PED.US,D,20200323,000000,0.91,0.91,0.78,0.82,6259,0
+PED.US,D,20200324,000000,0.85,0.869151,0.8046,0.85,12280,0
+PED.US,D,20200325,000000,0.85,0.89,0.846,0.872,29387,0
+PED.US,D,20200326,000000,0.9156,0.93,0.85,0.86,12012,0
+PED.US,D,20200327,000000,0.890199,0.89999,0.8252,0.85,10766,0
+PED.US,D,20200330,000000,0.83,0.91,0.78,0.8556,16453,0
+PED.US,D,20200331,000000,0.8983,0.9071,0.85,0.8753,49563,0
+PED.US,D,20200401,000000,0.89,1,0.7814,0.86,46741,0
+PED.US,D,20200402,000000,0.85,1.0299,0.85,0.9217,65054,0
+PED.US,D,20200403,000000,0.99,1.23,0.85,1.15,384916,0
+PED.US,D,20200406,000000,1,1.0897,0.86,0.98,38139,0
+PED.US,D,20200407,000000,1,1.1,0.9168,1.02,38206,0
+PED.US,D,20200408,000000,0.97,1.03,0.93,0.97,30120,0
+PED.US,D,20200409,000000,0.98,1.08,0.95,0.985,55714,0
+PED.US,D,20200413,000000,0.95,1,0.9,0.99,19173,0
+PED.US,D,20200414,000000,0.9045,0.99,0.9001,0.97,14422,0
+PED.US,D,20200415,000000,0.92,0.95,0.8786,0.9272,45246,0
+PED.US,D,20200416,000000,0.9,0.98,0.9,0.9713,28608,0
+PED.US,D,20200417,000000,0.9801,0.9801,0.97,0.9702,25684,0
+PED.US,D,20200420,000000,0.9705,0.9711,0.955,0.955,37532,0
+PED.US,D,20200421,000000,0.9033,0.9401,0.78,0.8786,80587,0
+PED.US,D,20200422,000000,0.97,0.97,0.8595,0.914,47586,0
+PED.US,D,20200423,000000,0.93,1.14,0.8053,0.9114,338720,0
+PED.US,D,20200424,000000,0.94,0.9425,0.87,0.8902,116711,0
+PED.US,D,20200427,000000,0.89,0.8902,0.8501,0.88,20221,0
+PED.US,D,20200428,000000,0.88,0.8829,0.8512,0.8622,22674,0
+PED.US,D,20200429,000000,0.85,0.98,0.85,0.9364,219706,0
+PED.US,D,20200430,000000,0.9153,1.2,0.8101,0.9332,708984,0
+PED.US,D,20200501,000000,0.89,0.95,0.85,0.9351,71750,0
+PED.US,D,20200504,000000,0.87,0.93,0.85,0.8896,51765,0
+PED.US,D,20200505,000000,0.88,0.91,0.8501,0.9,50202,0
+PED.US,D,20200506,000000,0.9,0.9027,0.8502,0.8899,33271,0
+PED.US,D,20200507,000000,0.87,0.9,0.8536,0.8999,19994,0
+PED.US,D,20200508,000000,0.88,0.91999,0.8572,0.8878,15503,0
+PED.US,D,20200511,000000,0.873,0.9,0.846,0.846,26357,0
+PED.US,D,20200512,000000,0.85,0.9,0.85,0.8501,16875,0
+PED.US,D,20200513,000000,0.8649,0.87,0.8025,0.8262,17824,0
+PED.US,D,20200514,000000,0.81,0.87,0.8,0.87,7369,0
+PED.US,D,20200515,000000,0.8001,0.845,0.8,0.8108,20985,0
+PED.US,D,20200518,000000,0.81,0.8299,0.6668,0.7263,156544,0
+PED.US,D,20200519,000000,0.777,0.7786,0.76,0.7616,39961,0
+PED.US,D,20200520,000000,0.74,0.74,0.7202,0.7341,36826,0
+PED.US,D,20200521,000000,0.74,0.75,0.71,0.7227,61858,0
+PED.US,D,20200522,000000,0.75,0.75,0.70471,0.75,14752,0
+PED.US,D,20200526,000000,0.75,0.75,0.72,0.74,60541,0
+PED.US,D,20200527,000000,0.7399,0.75,0.709851,0.7499,22931,0
+PED.US,D,20200528,000000,0.76,0.8,0.73,0.7778,26607,0
+PED.US,D,20200529,000000,0.76,0.76,0.75,0.76,22846,0
+PED.US,D,20200601,000000,0.76,0.798,0.702,0.7302,21598,0
+PED.US,D,20200602,000000,0.7179,0.79,0.7179,0.7609,9965,0
+PED.US,D,20200603,000000,0.7609,0.82,0.725,0.7586,40408,0
+PED.US,D,20200604,000000,0.7581,0.7898,0.74,0.7796,27907,0
+PED.US,D,20200605,000000,0.7888,0.86,0.7626,0.8599,273874,0
+PED.US,D,20200608,000000,1,1.13,0.87,0.995,514329,0
+PED.US,D,20200609,000000,0.96,0.995,0.87,0.89,82947,0
+PED.US,D,20200610,000000,0.87,0.91,0.85,0.8994,35831,0
+PED.US,D,20200611,000000,0.84,0.9078,0.81,0.8325,67164,0
+PED.US,D,20200612,000000,0.87,0.878,0.83,0.8341,15668,0
+PED.US,D,20200615,000000,0.82,0.89,0.82,0.87,20095,0
+PED.US,D,20200616,000000,0.89,0.9254,0.8762,0.89,33329,0
+PED.US,D,20200617,000000,0.9,0.91,0.86,0.860361,14991,0
+PED.US,D,20200618,000000,0.9034,0.9034,0.81,0.84,35769,0
+PED.US,D,20200619,000000,0.8501,0.8739,0.821,0.8739,32735,0
+PED.US,D,20200622,000000,0.8553,0.91,0.8314,0.847,47377,0
+PED.US,D,20200623,000000,0.8452,0.888,0.8427,0.8427,13032,0
+PED.US,D,20200624,000000,0.85,0.87,0.81,0.8317,32775,0
+PED.US,D,20200625,000000,0.82,0.838,0.7933,0.8,19277,0
+PED.US,D,20200626,000000,0.77,0.8419,0.72,0.72,125323,0
+PED.US,D,20200629,000000,0.78,0.885,0.78,0.8201,114958,0
+PED.US,D,20200630,000000,0.8,0.868,0.75201,0.81,31637,0
+PED.US,D,20200701,000000,0.79,0.8498,0.7823,0.8031,35259,0
+PED.US,D,20200702,000000,0.8,0.848,0.79,0.79,40092,0
+PED.US,D,20200706,000000,0.79,1,0.78,0.8833,208416,0
+PED.US,D,20200707,000000,0.88,0.9102,0.82,0.8645,18196,0
+PED.US,D,20200708,000000,0.9077,0.9077,0.825,0.879,16053,0
+PED.US,D,20200709,000000,0.89,0.89,0.821,0.823,8145,0
+PED.US,D,20200710,000000,0.8641,0.8641,0.78,0.82,39513,0
+PED.US,D,20200713,000000,0.8,0.8198,0.75,0.75,96197,0
+PED.US,D,20200714,000000,0.88,0.88,0.7401,0.768,17560,0
+PED.US,D,20200715,000000,0.76,0.7888,0.7456,0.7775,39887,0
+PED.US,D,20200716,000000,0.77,0.798,0.77,0.775,16765,0
+PED.US,D,20200717,000000,0.81,0.81,0.7616,0.783,8297,0
+PED.US,D,20200720,000000,0.7616,0.788,0.753,0.7667,18946,0
+PED.US,D,20200721,000000,0.8,0.85,0.770001,0.84645,132311,0
+PED.US,D,20200722,000000,0.85,0.9499,0.793,0.88,80924,0
+PED.US,D,20200723,000000,0.88,0.9,0.82,0.8661,23298,0
+PED.US,D,20200724,000000,0.87,0.9,0.87,0.887,61386,0
+PED.US,D,20200727,000000,0.9,0.9334,0.8621,0.93,33634,0
+PED.US,D,20200728,000000,0.9,1.03,0.82,0.9124,99900,0
+PED.US,D,20200729,000000,0.958,0.976,0.8701,0.9102,13938,0
+PED.US,D,20200730,000000,0.87,0.931,0.8501,0.8585,23677,0
+PED.US,D,20200731,000000,0.8704,0.89,0.86,0.8608,22333,0
+PED.US,D,20200803,000000,0.86011,0.86011,0.8108,0.8442,20212,0
+PED.US,D,20200804,000000,0.8266,0.848,0.7399,0.79,117465,0
+PED.US,D,20200805,000000,0.85,0.85,0.81,0.8102,33520,0
+PED.US,D,20200806,000000,0.775,0.85,0.775,0.82,8164,0
+PED.US,D,20200807,000000,0.7975,0.84,0.7975,0.8268,5708,0
+PED.US,D,20200810,000000,0.84,0.84,0.7999,0.8213,7660,0
+PED.US,D,20200811,000000,0.84,0.84,0.82,0.8222,20523,0
+PED.US,D,20200812,000000,0.8166,0.825,0.8166,0.8201,8741,0
+PED.US,D,20200813,000000,0.8388,0.84,0.8075,0.8116,3385,0
+PED.US,D,20200814,000000,0.8122,0.84,0.80221,0.8156,10848,0
+PED.US,D,20200817,000000,0.83,0.83,0.7851,0.7996,26871,0
+PED.US,D,20200818,000000,0.7801,0.82,0.77,0.790201,8407,0
+PED.US,D,20200819,000000,0.7903,0.8191,0.78,0.8,23553,0
+PED.US,D,20200820,000000,0.82,0.82,0.750601,0.7919,20154,0
+PED.US,D,20200821,000000,0.7626,0.8099,0.7626,0.8,5879,0
+PED.US,D,20200824,000000,0.782,0.797,0.7788,0.7794,4997,0
+PED.US,D,20200825,000000,0.8088,0.811,0.7804,0.8068,8094,0
+PED.US,D,20200826,000000,0.7795,0.7899,0.7795,0.7852,2596719,0
+PED.US,D,20200827,000000,1.5,2.5,1.45,2.11,102663937,0
+PED.US,D,20200828,000000,1.3,1.52,1.16,1.52,7196676,0
+PED.US,D,20200831,000000,1.4,1.42,1.24,1.32,792764,0
+PED.US,D,20200901,000000,1.25,1.31,1.1,1.17,839707,0
+PED.US,D,20200902,000000,1.09,1.2,1.04,1.04,299303,0
+PED.US,D,20200903,000000,1.12,1.12,1.08,1.11,241826,0
+PED.US,D,20200904,000000,1.03,1.08,1,1.06,193006,0
+PED.US,D,20200908,000000,1.03,1.06,1,1.01,120621,0
+PED.US,D,20200909,000000,1,1.05,1,1,69138,0
+PED.US,D,20200910,000000,1,1.04,0.9802,0.9803,66797,0
+PED.US,D,20200911,000000,0.99,0.995,0.9603,0.9605,94291,0
+PED.US,D,20200914,000000,0.96,1.02,0.96,0.9854,54238,0
+PED.US,D,20200915,000000,1.01,1.02,0.97,0.9852,85836,0
+PED.US,D,20200916,000000,0.96,1.08,0.96,1.03,260817,0
+PED.US,D,20200917,000000,1.05,1.45,1.02,1.31,3377098,0
+PED.US,D,20200918,000000,1.26,1.3,1.1,1.19,703789,0
+PED.US,D,20200921,000000,1.17,1.17,1.06,1.09,142808,0
+PED.US,D,20200922,000000,1.06,1.06,1,1.02,120210,0
+PED.US,D,20200923,000000,1,1.12,1,1.06,173928,0
+PED.US,D,20200924,000000,1.06,1.1,1.02,1.0213,88300,0
+PED.US,D,20200925,000000,1.03,1.15,1.025,1.14,153439,0
+PED.US,D,20200928,000000,1.12,1.23,1.03,1.22,373450,0
+PED.US,D,20200929,000000,1.76,2.325,1.37,1.54,18402004,0
+PED.US,D,20200930,000000,1.26,1.51,1.26,1.49,1089729,0
+PED.US,D,20201001,000000,1.35,1.52,1.35,1.52,242071,0
+PED.US,D,20201002,000000,1.46,1.75,1.35,1.75,429133,0
+PED.US,D,20201005,000000,1.37,1.7,1.37,1.54,256987,0
+PED.US,D,20201006,000000,1.61,1.61,1.44,1.45,159023,0
+PED.US,D,20201007,000000,1.41,1.54,1.41,1.49,164738,0
+PED.US,D,20201008,000000,1.53,1.75,1.48,1.61,1061981,0
+PED.US,D,20201009,000000,1.61,1.66,1.42,1.45,633034,0
+PED.US,D,20201012,000000,1.46,1.4999,1.31,1.34,158685,0
+PED.US,D,20201013,000000,2.5,2.55,1.64,1.8,38878202,0
+PED.US,D,20201014,000000,1.66,1.89,1.66,1.85,1183396,0
+PED.US,D,20201015,000000,1.75,1.79,1.48,1.54,838458,0
+PED.US,D,20201016,000000,1.51,1.86,1.51,1.83,936210,0
+PED.US,D,20201019,000000,1.66,1.73,1.6201,1.65,305241,0
+PED.US,D,20201020,000000,1.63,1.685,1.55,1.65,145293,0
+PED.US,D,20201021,000000,1.62,1.87,1.62,1.7,702390,0
+PED.US,D,20201022,000000,1.67,1.77,1.62,1.69,200600,0
+PED.US,D,20201023,000000,1.68,1.75,1.58,1.66,217182,0
+PED.US,D,20201026,000000,1.62,1.73,1.6,1.73,709896,0
+PED.US,D,20201027,000000,1.72,1.73,1.63,1.66,255412,0
+PED.US,D,20201028,000000,1.61,1.64,1.485,1.55,421777,0
+PED.US,D,20201029,000000,1.5,1.53,1.45,1.51,108827,0
+PED.US,D,20201030,000000,1.45,1.51,1.4,1.48,132742,0
+PED.US,D,20201102,000000,1.47,1.51,1.4,1.51,60569,0
+PED.US,D,20201103,000000,1.5,1.605,1.4669,1.59,150448,0
+PED.US,D,20201104,000000,1.52,1.52,1.45,1.48,111616,0
+PED.US,D,20201105,000000,1.45,1.53,1.43,1.5,152336,0
+PED.US,D,20201106,000000,1.43,1.5,1.4,1.5,133996,0
+PED.US,D,20201109,000000,1.49,1.71,1.47,1.54,946153,0
+PED.US,D,20201110,000000,1.53,1.6667,1.53,1.53,460384,0
+PED.US,D,20201111,000000,1.54,1.58,1.5,1.53,192089,0
+PED.US,D,20201112,000000,1.53,1.53,1.41,1.42,224346,0
+PED.US,D,20201113,000000,1.41,1.4418,1.3489,1.405,198608,0
+PED.US,D,20201116,000000,1.42,1.47,1.37,1.41,232335,0
+PED.US,D,20201117,000000,1.34,1.38,1.32,1.32,367619,0
+PED.US,D,20201118,000000,1.47,1.47,1.34,1.35,123023,0
+PED.US,D,20201119,000000,1.38,1.41,1.32,1.37,162606,0
+PED.US,D,20201120,000000,1.37,1.4,1.3,1.32,132775,0
+PED.US,D,20201123,000000,1.33,1.3999,1.3001,1.36,268130,0
+PED.US,D,20201124,000000,1.43,1.499,1.36,1.43,595635,0
+PED.US,D,20201125,000000,1.43,1.4399,1.39,1.4,112652,0
+PED.US,D,20201127,000000,1.39,1.4101,1.32,1.37,127451,0
+PED.US,D,20201130,000000,1.39,1.39,1.3285,1.35,60405,0
+PED.US,D,20201201,000000,1.34,1.37,1.33,1.34,75019,0
+PED.US,D,20201202,000000,1.33,1.3799,1.33,1.36,117491,0
+PED.US,D,20201203,000000,1.35,1.36,1.33,1.34,144452,0
+PED.US,D,20201204,000000,1.33,1.35,1.33,1.34,93146,0
+PED.US,D,20201207,000000,1.35,1.3507,1.31,1.33,71461,0
+PED.US,D,20201208,000000,1.34,1.3801,1.3,1.35,359352,0
+PED.US,D,20201209,000000,1.34,1.35,1.22,1.24,206012,0
+PED.US,D,20201210,000000,1.23,1.3,1.19,1.22,188358,0
+PED.US,D,20201211,000000,1.25,1.25,1.19,1.24,86217,0
+PED.US,D,20201214,000000,1.2,1.217,1.13,1.16,314490,0
+PED.US,D,20201215,000000,1.16,1.17,1.16,1.16,49481,0
+PED.US,D,20201216,000000,1.16,1.16,1.11,1.12,77179,0
+PED.US,D,20201217,000000,1.14,1.17,1.14,1.15,44605,0
+PED.US,D,20201218,000000,1.14,1.2,1.14,1.17,92626,0
+PED.US,D,20201221,000000,1.22,1.22,1.145,1.15,68680,0
+PED.US,D,20201222,000000,1.17,1.19,1.15,1.16,79942,0
+PED.US,D,20201223,000000,1.16,1.2,1.11,1.14,114480,0
+PED.US,D,20201224,000000,1.13,1.29,1.125,1.22,377229,0
+PED.US,D,20201228,000000,1.17,1.23,1.16,1.2,188303,0
+PED.US,D,20201229,000000,1.27,1.27,1.12,1.13,137129,0
+PED.US,D,20201230,000000,1.12,1.29,1.12,1.25,5266697,0
+PED.US,D,20201231,000000,1.65,1.77,1.31,1.51,13680175,0
+PED.US,D,20210104,000000,1.38,1.39,1.3,1.35,852270,0
+PED.US,D,20210105,000000,1.21,1.48,1.21,1.35,1667690,0
+PED.US,D,20210106,000000,1.28,1.35,1.27,1.27,386564,0
+PED.US,D,20210107,000000,1.3,1.36,1.3,1.35,284641,0
+PED.US,D,20210108,000000,1.35,1.4,1.31,1.37,402357,0
+PED.US,D,20210111,000000,1.34,1.44,1.3201,1.41,491626,0
+PED.US,D,20210112,000000,1.45,1.54,1.41,1.5,993405,0
+PED.US,D,20210113,000000,1.48,1.48,1.33,1.35,461213,0
+PED.US,D,20210114,000000,1.36,1.44,1.3566,1.43,291675,0
+PED.US,D,20210115,000000,1.41,1.41,1.3601,1.37,136280,0
+PED.US,D,20210119,000000,1.37,1.42,1.37,1.39,218906,0
+PED.US,D,20210120,000000,1.44,1.45,1.41,1.42,307792,0
+PED.US,D,20210121,000000,1.44,1.465,1.42,1.43,269385,0
+PED.US,D,20210122,000000,1.44,1.54,1.4,1.54,469471,0
+PED.US,D,20210125,000000,1.52,1.63,1.43,1.58,1121064,0
+PED.US,D,20210126,000000,1.6,1.62,1.5,1.55,488838,0
+PED.US,D,20210127,000000,1.5,1.5,1.41,1.43,350311,0
+PED.US,D,20210128,000000,1.4,3.5,1.36,2.89,40863671,0
+PED.US,D,20210129,000000,1.88,2.2384,1.74,2.11,7453839,0
+PED.US,D,20210201,000000,1.9,2.0427,1.76,1.86,3111128,0
+PED.US,D,20210202,000000,1.79,1.91,1.74,1.75,1788415,0
+PED.US,D,20210203,000000,1.55,1.59,1.52,1.55,5844731,0
+PED.US,D,20210204,000000,1.6,1.62,1.55,1.61,3404017,0
+PED.US,D,20210205,000000,1.69,1.71,1.58,1.58,3572130,0
+PED.US,D,20210208,000000,1.69,1.72,1.62,1.71,3479855,0
+PED.US,D,20210209,000000,1.7,1.94,1.67,1.78,5387901,0
+PED.US,D,20210210,000000,1.81,2.09,1.62,1.97,7190666,0
+PED.US,D,20210211,000000,2.02,2.02,1.76,1.82,2244567,0
+PED.US,D,20210212,000000,1.78,1.9,1.75,1.76,1560933,0
+PED.US,D,20210216,000000,1.82,2.0278,1.82,1.94,2692764,0
+PED.US,D,20210217,000000,1.89,1.9116,1.803,1.82,1192754,0
+PED.US,D,20210218,000000,1.87,2.01,1.8,1.84,2543344,0
+PED.US,D,20210219,000000,1.85,1.89,1.76,1.86,1356869,0
+PED.US,D,20210222,000000,1.82,2.23,1.81,2,9884875,0
+PED.US,D,20210223,000000,1.8,1.86,1.62,1.75,2839592,0
+PED.US,D,20210224,000000,1.77,2.02,1.7694,1.8,4702112,0
+PED.US,D,20210225,000000,1.76,1.83,1.6404,1.68,1472204,0
+PED.US,D,20210226,000000,1.65,1.7,1.53,1.6,1261406,0
+PED.US,D,20210301,000000,1.62,1.6678,1.59,1.63,531502,0
+PED.US,D,20210302,000000,1.62,1.64,1.52,1.53,577692,0
+PED.US,D,20210303,000000,1.52,1.65,1.49,1.55,821043,0
+PED.US,D,20210304,000000,1.51,1.61,1.36,1.44,1656618,0
+PED.US,D,20210305,000000,1.45,1.559,1.33,1.46,894431,0
+PED.US,D,20210308,000000,1.47,1.48,1.37,1.43,778568,0
+PED.US,D,20210309,000000,1.41,1.5025,1.4,1.46,244192,0
+PED.US,D,20210310,000000,1.53,1.69,1.48,1.57,2349015,0
+PED.US,D,20210311,000000,1.56,1.6201,1.52,1.57,407260,0
+PED.US,D,20210312,000000,1.64,1.7,1.59,1.64,1145993,0
+PED.US,D,20210315,000000,1.65,1.73,1.6,1.7,1603119,0
+PED.US,D,20210316,000000,1.71,1.71,1.53,1.63,497145,0
+PED.US,D,20210317,000000,1.58,1.63,1.53,1.58,259867,0
+PED.US,D,20210318,000000,1.56,1.62,1.44,1.48,889647,0
+PED.US,D,20210319,000000,1.48,1.58,1.44,1.53,498547,0
+PED.US,D,20210322,000000,1.55,1.57,1.51,1.54,143028,0
+PED.US,D,20210323,000000,1.72,1.81,1.53,1.67,11527528,0
+PED.US,D,20210324,000000,1.58,1.69,1.48,1.5,1919633,0
+PED.US,D,20210325,000000,1.45,1.55,1.44,1.55,771609,0
+PED.US,D,20210326,000000,1.51,1.55,1.47,1.49,349659,0
+PED.US,D,20210329,000000,1.5,1.515,1.4,1.43,402600,0
+PED.US,D,20210330,000000,1.47,1.4799,1.4,1.43,270142,0
+PED.US,D,20210331,000000,1.42,1.48,1.42,1.46,136418,0
+PED.US,D,20210401,000000,1.49,1.55,1.45,1.51,945763,0
+PED.US,D,20210405,000000,1.49,1.51,1.44,1.46,345312,0
+PED.US,D,20210406,000000,1.49,1.57,1.45,1.51,901718,0
+PED.US,D,20210407,000000,1.49,1.52,1.4687,1.47,250784,0
+PED.US,D,20210408,000000,1.46,1.49,1.4598,1.48,132742,0
+PED.US,D,20210409,000000,1.46,1.49,1.455,1.48,177996,0
+PED.US,D,20210412,000000,1.47,1.47,1.35,1.35,380017,0
+PED.US,D,20210413,000000,1.37,1.39,1.26,1.28,304871,0
+PED.US,D,20210414,000000,1.28,1.3517,1.25,1.28,503402,0
+PED.US,D,20210415,000000,1.26,1.28,1.16,1.18,323946,0
+PED.US,D,20210416,000000,1.18,1.2,1.14,1.17,220033,0
+PED.US,D,20210419,000000,1.15,1.23,1.12,1.17,168933,0
+PED.US,D,20210420,000000,1.19,1.19,1.09,1.11,358745,0
+PED.US,D,20210421,000000,1.09,1.2,1.09,1.17,196859,0
+PED.US,D,20210422,000000,1.2,1.22,1.15,1.21,198143,0
+PED.US,D,20210423,000000,1.21,1.26,1.2,1.23,238184,0
+PED.US,D,20210426,000000,1.26,1.33,1.26,1.33,235531,0
+PED.US,D,20210427,000000,1.39,1.39,1.32,1.35,327662,0
+PED.US,D,20210428,000000,1.36,1.43,1.3534,1.41,470158,0
+PED.US,D,20210429,000000,1.4,1.4,1.29,1.32,377826,0
+PED.US,D,20210430,000000,1.3,1.33,1.27,1.27,76579,0
+PED.US,D,20210503,000000,1.31,1.37,1.27,1.33,276213,0
+PED.US,D,20210504,000000,1.31,1.44,1.3001,1.42,616231,0
+PED.US,D,20210505,000000,1.43,1.468,1.42,1.44,131471,0
+PED.US,D,20210506,000000,1.43,1.43,1.3223,1.35,188691,0
+PED.US,D,20210507,000000,1.34,1.4,1.34,1.37,93379,0
+PED.US,D,20210510,000000,1.37,1.51,1.37,1.49,297706,0
+PED.US,D,20210511,000000,1.44,1.4778,1.4163,1.45,119390,0
+PED.US,D,20210512,000000,1.48,1.63,1.48,1.51,982010,0
+PED.US,D,20210513,000000,1.49,1.5199,1.34,1.34,243022,0
+PED.US,D,20210514,000000,1.35,1.43,1.3,1.32,142400,0
+PED.US,D,20210517,000000,1.36,1.39,1.31,1.36,73707,0
+PED.US,D,20210518,000000,1.39,1.4,1.3264,1.4,85257,0
+PED.US,D,20210519,000000,1.4,1.41,1.32,1.35,248569,0
+PED.US,D,20210520,000000,1.32,1.38,1.31,1.36,72852,0
+PED.US,D,20210521,000000,1.36,1.41,1.35,1.38,77606,0
+PED.US,D,20210524,000000,1.37,1.37,1.32,1.34,123466,0
+PED.US,D,20210525,000000,1.33,1.35,1.31,1.35,84689,0
+PED.US,D,20210526,000000,1.3281,1.36,1.32,1.33,70644,0
+PED.US,D,20210527,000000,1.32,1.44,1.32,1.4,210033,0
+PED.US,D,20210528,000000,1.39,1.44,1.3701,1.38,51131,0
+PED.US,D,20210601,000000,1.4,1.55,1.4,1.47,488302,0
+PED.US,D,20210602,000000,1.47,1.54,1.43,1.51,156870,0
+PED.US,D,20210603,000000,1.52,1.52,1.45,1.49,186631,0
+PED.US,D,20210604,000000,1.5,1.52,1.47,1.48,94374,0
+PED.US,D,20210607,000000,1.48,1.5,1.45,1.48,188387,0
+PED.US,D,20210608,000000,1.47,1.5,1.4501,1.48,59587,0
+PED.US,D,20210609,000000,1.48,1.54,1.48,1.49,191306,0
+PED.US,D,20210610,000000,1.5,1.53,1.45,1.5,164504,0
+PED.US,D,20210611,000000,1.52,1.76,1.5,1.62,1205909,0
+PED.US,D,20210614,000000,1.56,1.71,1.5432,1.58,900650,0
+PED.US,D,20210615,000000,1.56,1.6,1.51,1.51,229446,0
+PED.US,D,20210616,000000,1.54,1.56,1.5,1.5,287121,0
+PED.US,D,20210617,000000,1.5,1.52,1.39,1.43,256266,0
+PED.US,D,20210618,000000,1.45,1.48,1.42,1.44,172089,0
+PED.US,D,20210621,000000,1.44,1.76,1.41,1.66,5048570,0
+PED.US,D,20210622,000000,1.55,1.56,1.42,1.45,824295,0
+PED.US,D,20210623,000000,1.45,1.54,1.45,1.5,838107,0
+PED.US,D,20210624,000000,1.5,1.53,1.49,1.52,249698,0
+PED.US,D,20210625,000000,1.54,1.55,1.5,1.55,169148,0
+PED.US,D,20210628,000000,1.54,1.54,1.46,1.48,217245,0
+PED.US,D,20210629,000000,1.52,1.55,1.4801,1.55,203144,0
+PED.US,D,20210630,000000,1.54,1.6,1.5,1.59,1178709,0
+PED.US,D,20210701,000000,1.61,1.65,1.55,1.62,753506,0
+PED.US,D,20210702,000000,1.62,1.62,1.5301,1.57,226601,0
+PED.US,D,20210706,000000,1.55,1.57,1.48,1.48,129500,0
+PED.US,D,20210707,000000,1.48,1.4899,1.29,1.36,338000,0
+PED.US,D,20210708,000000,1.34,1.38,1.32,1.35,232479,0
+PED.US,D,20210709,000000,1.36,1.45,1.36,1.41,213188,0
+PED.US,D,20210712,000000,1.34,1.52,1.32,1.44,1170339,0
+PED.US,D,20210713,000000,1.42,1.45,1.35,1.35,337482,0
+PED.US,D,20210714,000000,1.35,1.38,1.24,1.3,1099574,0
+PED.US,D,20210715,000000,1.27,1.29,1.22,1.25,176013,0
+PED.US,D,20210716,000000,1.26,1.26,1.2101,1.24,129699,0
+PED.US,D,20210719,000000,1.2,1.24,1.12,1.16,389039,0
+PED.US,D,20210720,000000,1.15,1.24,1.1441,1.2,87590,0
+PED.US,D,20210721,000000,1.21,1.2599,1.2001,1.24,90069,0
+PED.US,D,20210722,000000,1.23,1.29,1.21,1.27,192242,0
+PED.US,D,20210723,000000,1.26,1.275,1.22,1.22,78666,0
+PED.US,D,20210726,000000,1.2,1.24,1.15,1.17,164159,0
+PED.US,D,20210727,000000,1.17,1.19,1.12,1.13,110029,0
+PED.US,D,20210728,000000,1.13,1.15,1.12,1.13,146449,0
+PED.US,D,20210729,000000,1.15,1.2024,1.15,1.16,54709,0
+PED.US,D,20210730,000000,1.16,1.177,1.12,1.13,86487,0
+PED.US,D,20210802,000000,1.19,1.19,1.12,1.12,71027,0
+PED.US,D,20210803,000000,1.13,1.1551,1.1201,1.14,43866,0
+PED.US,D,20210804,000000,1.11,1.13,1.07,1.09,102940,0
+PED.US,D,20210805,000000,1.09,1.1399,1.08,1.13,107948,0
+PED.US,D,20210806,000000,1.13,1.15,1.09,1.1,59454,0
+PED.US,D,20210809,000000,1.11,1.14,1.11,1.11,28473,0
+PED.US,D,20210810,000000,1.14,1.14,1.1,1.1,35498,0
+PED.US,D,20210811,000000,1.1,1.14,1.07,1.11,148866,0
+PED.US,D,20210812,000000,1.1,1.11,1.09,1.09,24155,0
+PED.US,D,20210813,000000,1.1,1.1,1.02,1.06,126768,0
+PED.US,D,20210816,000000,1.05,1.1,1.02,1.05,90422,0
+PED.US,D,20210817,000000,1.03,1.11,1.02,1.03,193461,0
+PED.US,D,20210818,000000,1.03,1.05,1,1,47474,0
+PED.US,D,20210819,000000,1,1.01,0.929799,0.9363,197391,0
+PED.US,D,20210820,000000,0.9363,1,0.9363,0.98,78047,0
+PED.US,D,20210823,000000,0.97,1.05,0.97,1.01,55111,0
+PED.US,D,20210824,000000,1,1.07,1,1.04,33376,0
+PED.US,D,20210825,000000,1.02,1.09,1.02,1.08,46398,0
+PED.US,D,20210826,000000,1.03,1.23,1.03,1.15,668442,0
+PED.US,D,20210827,000000,1.13,1.19,1.1,1.14,101739,0
+PED.US,D,20210830,000000,1.14,1.16,1.1,1.11,102028,0
+PED.US,D,20210831,000000,1.14,1.16,1.11,1.14,43753,0
+PED.US,D,20210901,000000,1.11,1.27,1.1,1.15,354024,0
+PED.US,D,20210902,000000,1.2,1.23,1.15,1.16,139384,0
+PED.US,D,20210903,000000,1.19,1.25,1.17,1.19,185902,0
+PED.US,D,20210907,000000,1.22,1.22,1.16,1.16,61064,0
+PED.US,D,20210908,000000,1.16,1.18,1.12,1.14,82562,0
+PED.US,D,20210909,000000,1.11,1.27,1.11,1.18,335741,0
+PED.US,D,20210910,000000,1.19,1.26,1.1635,1.2,217838,0
+PED.US,D,20210913,000000,1.28,1.4,1.27,1.35,523527,0
+PED.US,D,20210914,000000,1.39,1.4,1.3101,1.35,256470,0
+PED.US,D,20210915,000000,1.35,1.4683,1.34,1.4,496310,0
+PED.US,D,20210916,000000,1.45,1.46,1.38,1.43,225579,0
+PED.US,D,20210917,000000,1.46,1.49,1.43,1.47,403750,0
+PED.US,D,20210920,000000,1.41,1.45,1.35,1.41,125584,0
+PED.US,D,20210921,000000,1.4,1.46,1.4,1.43,107474,0
+PED.US,D,20210922,000000,1.46,1.4699,1.4,1.4,83705,0
+PED.US,D,20210923,000000,1.41,1.45,1.38,1.42,172590,0
+PED.US,D,20210924,000000,1.39,1.47,1.38,1.39,220188,0
+PED.US,D,20210927,000000,1.42,1.5,1.38,1.44,864241,0
+PED.US,D,20210928,000000,1.44,1.5,1.33,1.37,691403,0
+PED.US,D,20210929,000000,1.34,1.52,1.31,1.41,668826,0
+PED.US,D,20210930,000000,1.49,1.51,1.38,1.48,947825,0
+PED.US,D,20211001,000000,1.52,2.4199,1.47,2.11,66003781,0
+PED.US,D,20211004,000000,1.89,2.21,1.81,1.9,42400740,0
+PED.US,D,20211005,000000,1.9,1.9334,1.56,1.66,20176644,0
+PED.US,D,20211006,000000,1.59,1.72,1.57,1.63,6264828,0
+PED.US,D,20211007,000000,1.6,2.08,1.6,1.98,37105731,0
+PED.US,D,20211008,000000,2.1,2.39,2,2.07,65621397,0
+PED.US,D,20211011,000000,2.02,2.0489,1.85,1.95,8378723,0
+PED.US,D,20211012,000000,1.89,2.24,1.81,2.04,17356877,0
+PED.US,D,20211013,000000,2.02,2.06,1.88,1.95,5894472,0
+PED.US,D,20211014,000000,1.92,1.9499,1.75,1.82,6638580,0
+PED.US,D,20211015,000000,1.8,1.86,1.73,1.76,4589877,0
+PED.US,D,20211018,000000,1.76,1.7888,1.61,1.68,4188662,0
+PED.US,D,20211019,000000,1.67,1.76,1.6,1.67,5436158,0
+PED.US,D,20211020,000000,1.62,1.71,1.62,1.7,2793008,0
+PED.US,D,20211021,000000,1.67,1.71,1.53,1.59,5486254,0
+PED.US,D,20211022,000000,1.55,1.635,1.49,1.58,3495541,0
+PED.US,D,20211025,000000,1.51,1.61,1.44,1.5,4887582,0
+PED.US,D,20211026,000000,1.52,2.03,1.4829,1.8,31909384,0
+PED.US,D,20211027,000000,1.68,1.75,1.555,1.6,4616579,0
+PED.US,D,20211028,000000,1.58,1.74,1.57,1.66,2561583,0
+PED.US,D,20211029,000000,1.66,1.66,1.6,1.64,1556774,0
+PED.US,D,20211101,000000,1.65,1.67,1.58,1.59,1772624,0
+PED.US,D,20211102,000000,1.57,1.5899,1.475,1.54,2300733,0
+PED.US,D,20211103,000000,1.51,1.5699,1.5,1.53,1100701,0
+PED.US,D,20211104,000000,1.54,1.56,1.47,1.54,1395567,0
+PED.US,D,20211105,000000,1.53,1.56,1.49,1.54,893655,0
+PED.US,D,20211108,000000,1.53,1.5599,1.45,1.5,1967306,0
+PED.US,D,20211109,000000,1.48,1.54,1.37,1.5,2013074,0
+PED.US,D,20211110,000000,1.47,1.49,1.4,1.42,1288420,0
+PED.US,D,20211111,000000,1.41,1.45,1.32,1.36,2680403,0
+PED.US,D,20211112,000000,1.33,1.4,1.32,1.36,1888070,0
+PED.US,D,20211115,000000,1.38,1.38,1.31,1.34,1358576,0
+PED.US,D,20211116,000000,1.34,1.3599,1.26,1.29,2399940,0
+PED.US,D,20211117,000000,1.26,1.445,1.25,1.26,3433776,0
+PED.US,D,20211118,000000,1.22,1.2414,1.1142,1.15,1874770,0
+PED.US,D,20211119,000000,1.12,1.185,1.12,1.15,1074448,0
+PED.US,D,20211122,000000,1.15,1.17,1.05,1.12,1525652,0
+PED.US,D,20211123,000000,1.12,1.24,1.09,1.19,1486688,0
+PED.US,D,20211124,000000,1.18,1.2,1.13,1.15,566640,0
+PED.US,D,20211126,000000,1.1,1.14,1.0679,1.14,983708,0
+PED.US,D,20211129,000000,1.15,1.1509,1.05,1.05,695734,0
+PED.US,D,20211130,000000,1.05,1.11,1.04,1.09,1057820,0
+PED.US,D,20211201,000000,1.08,1.12,1.01,1.01,677513,0
+PED.US,D,20211202,000000,1.01,1.06,0.9906,1.04,869261,0
+PED.US,D,20211203,000000,1.01,1.0285,0.9622,0.99,965607,0
+PED.US,D,20211206,000000,0.99,1.1,0.9701,1.03,964925,0
+PED.US,D,20211207,000000,1.13,1.3261,1.12,1.22,3941226,0
+PED.US,D,20211208,000000,1.22,1.25,1.159,1.21,956150,0
+PED.US,D,20211209,000000,1.18,1.2,1.11,1.16,641098,0
+PED.US,D,20211210,000000,1.16,1.18,1.11,1.18,516649,0
+PED.US,D,20211213,000000,1.18,1.18,1.05,1.05,684340,0
+PED.US,D,20211214,000000,1.04,1.15,1.04,1.13,534817,0
+PED.US,D,20211215,000000,1.11,1.115,1.01,1.07,731008,0
+PED.US,D,20211216,000000,1.09,1.11,1.05,1.05,233470,0
+PED.US,D,20211217,000000,1.06,1.06,1,1,445826,0
+PED.US,D,20211220,000000,1.02,1.1,1.01,1.05,575291,0
+PED.US,D,20211221,000000,1.07,1.0999,1.05,1.05,233729,0
+PED.US,D,20211222,000000,1.05,1.12,1.05,1.08,353725,0
+PED.US,D,20211223,000000,1.1,1.12,1.065,1.085,422858,0
+PED.US,D,20211227,000000,1.08,1.15,1.08,1.12,471685,0
+PED.US,D,20211228,000000,1.14,1.15,1.07,1.08,508519,0
+PED.US,D,20211229,000000,1.1,1.12,1.06,1.09,423755,0
+PED.US,D,20211230,000000,1.08,1.11,1.03,1.03,416210,0
+PED.US,D,20211231,000000,1.01,1.1,1.01,1.06,901727,0
+PED.US,D,20220103,000000,1.1,1.15,1.09,1.13,637768,0
+PED.US,D,20220104,000000,1.15,1.19,1.09,1.17,585670,0
+PED.US,D,20220105,000000,1.17,1.19,1.08,1.1,532649,0
+PED.US,D,20220106,000000,1.11,1.18,1.07,1.16,498633,0
+PED.US,D,20220107,000000,1.17,1.18,1.12,1.16,455336,0
+PED.US,D,20220110,000000,1.14,1.19,1.1,1.19,554835,0
+PED.US,D,20220111,000000,1.2,1.26,1.17,1.21,653122,0
+PED.US,D,20220112,000000,1.2,1.2401,1.18,1.24,499884,0
+PED.US,D,20220113,000000,1.24,1.2409,1.15,1.17,468820,0
+PED.US,D,20220114,000000,1.13,1.18,1.13,1.16,339758,0
+PED.US,D,20220118,000000,1.28,1.28,1.1701,1.21,883360,0
+PED.US,D,20220119,000000,1.21,1.2195,1.1301,1.16,992325,0
+PED.US,D,20220120,000000,1.15,1.24,1.13,1.14,583724,0
+PED.US,D,20220121,000000,1.12,1.14,1.07,1.07,555501,0
+PED.US,D,20220124,000000,1.01,1.1493,1,1.13,878783,0
+PED.US,D,20220125,000000,1.11,1.215,1.07,1.17,621341,0
+PED.US,D,20220126,000000,1.18,1.22,1.12,1.15,516415,0
+PED.US,D,20220127,000000,1.18,1.23,1.08,1.12,771841,0
+PED.US,D,20220128,000000,1.2,1.2185,1.1,1.15,1444973,0
+PED.US,D,20220131,000000,1.13,1.199,1.12,1.16,389947,0
+PED.US,D,20220201,000000,1.15,1.2399,1.14,1.22,580848,0
+PED.US,D,20220202,000000,1.22,1.2499,1.1615,1.24,508213,0
+PED.US,D,20220203,000000,1.21,1.24,1.1707,1.21,287169,0
+PED.US,D,20220204,000000,1.25,1.2801,1.21,1.21,586841,0
+PED.US,D,20220207,000000,1.21,1.26,1.2002,1.26,285310,0
+PED.US,D,20220208,000000,1.24,1.25,1.18,1.18,498826,0
+PED.US,D,20220209,000000,1.19,1.24,1.1899,1.23,266043,0
+PED.US,D,20220210,000000,1.21,1.26,1.21,1.22,316489,0
+PED.US,D,20220211,000000,1.22,1.32,1.22,1.3,666446,0
+PED.US,D,20220214,000000,1.27,1.39,1.25,1.31,1035811,0
+PED.US,D,20220215,000000,1.31,1.35,1.292,1.34,359149,0
+PED.US,D,20220216,000000,1.35,1.42,1.33,1.35,558887,0
+PED.US,D,20220217,000000,1.38,1.395,1.27,1.29,471836,0
+PED.US,D,20220218,000000,1.29,1.32,1.25,1.3,421323,0
+PED.US,D,20220222,000000,1.35,1.36,1.29,1.29,666919,0
+PED.US,D,20220223,000000,1.32,1.38,1.2991,1.32,853225,0
+PED.US,D,20220224,000000,1.39,1.42,1.33,1.39,1915986,0
+PED.US,D,20220225,000000,1.35,1.38,1.3,1.37,513089,0
+PED.US,D,20220228,000000,1.37,1.4429,1.37,1.42,518001,0
+PED.US,D,20220301,000000,1.46,1.49,1.4002,1.42,629662,0
+PED.US,D,20220302,000000,1.46,1.47,1.37,1.43,361964,0
+PED.US,D,20220303,000000,1.41,1.44,1.35,1.39,601965,0
+PED.US,D,20220304,000000,1.41,1.6,1.38,1.59,2476711,0
+PED.US,D,20220307,000000,1.71,2.06,1.61,2.02,19304835,0
+PED.US,D,20220308,000000,2.26,2.44,1.55,1.8,14769955,0
+PED.US,D,20220309,000000,1.61,1.75,1.57,1.65,3567851,0
+PED.US,D,20220310,000000,1.76,1.83,1.66,1.73,1998140,0
+PED.US,D,20220311,000000,1.72,1.72,1.58,1.6,1324951,0
+PED.US,D,20220314,000000,1.55,1.5553,1.32,1.33,1705753,0
+PED.US,D,20220315,000000,1.3,1.33,1.19,1.31,1157615,0
+PED.US,D,20220316,000000,1.31,1.37,1.2801,1.33,907712,0
+PED.US,D,20220317,000000,1.33,1.48,1.33,1.46,1741654,0
+PED.US,D,20220318,000000,1.45,1.5,1.41,1.5,709576,0
+PED.US,D,20220321,000000,1.53,1.5632,1.45,1.5,894441,0
+PED.US,D,20220322,000000,1.53,1.54,1.41,1.49,719367,0
+PED.US,D,20220323,000000,1.53,1.54,1.44,1.47,1190948,0
+PED.US,D,20220324,000000,1.5,1.5087,1.44,1.45,526176,0
+PED.US,D,20220325,000000,1.44,1.55,1.44,1.55,838057,0
+PED.US,D,20220328,000000,1.48,1.4972,1.37,1.4,854375,0
+PED.US,D,20220329,000000,1.35,1.445,1.33,1.41,809045,0
+PED.US,D,20220330,000000,1.4,1.46,1.3757,1.38,470808,0
+PED.US,D,20220331,000000,1.37,1.4,1.33,1.35,372220,0
+PED.US,D,20220401,000000,1.34,1.39,1.33,1.39,306539,0
+PED.US,D,20220404,000000,1.38,1.39,1.33,1.34,712175,0
+PED.US,D,20220405,000000,1.35,1.37,1.285,1.3,628400,0
+PED.US,D,20220406,000000,1.31,1.3363,1.24,1.26,463686,0
+PED.US,D,20220407,000000,1.25,1.265,1.18,1.23,606997,0
+PED.US,D,20220408,000000,1.23,1.28,1.225,1.28,371249,0
+PED.US,D,20220411,000000,1.24,1.24,1.08,1.13,2270821,0
+PED.US,D,20220412,000000,1.14,1.255,1.14,1.21,845413,0
+PED.US,D,20220413,000000,1.24,1.26,1.18,1.25,427203,0
+PED.US,D,20220414,000000,1.24,1.34,1.21,1.32,693691,0
+PED.US,D,20220418,000000,1.35,1.4,1.31,1.35,940782,0
+PED.US,D,20220419,000000,1.35,1.3501,1.26,1.28,388248,0
+PED.US,D,20220420,000000,1.34,1.34,1.27,1.32,263570,0
+PED.US,D,20220421,000000,1.34,1.34,1.23,1.24,382663,0
+PED.US,D,20220422,000000,1.23,1.26,1.17,1.19,475288,0
+PED.US,D,20220425,000000,1.14,1.195,1.08,1.16,521354,0
+PED.US,D,20220426,000000,1.16,1.23,1.13,1.17,543799,0
+PED.US,D,20220427,000000,1.15,1.24,1.1101,1.19,662872,0
+PED.US,D,20220428,000000,1.19,1.26,1.16,1.2,864508,0
+PED.US,D,20220429,000000,1.21,1.24,1.155,1.19,354011,0
+PED.US,D,20220502,000000,1.19,1.205,1.12,1.2,614233,0
+PED.US,D,20220503,000000,1.2,1.2199,1.14,1.16,571917,0
+PED.US,D,20220504,000000,1.19,1.275,1.185,1.25,661963,0
+PED.US,D,20220505,000000,1.29,1.29,1.17,1.22,684937,0
+PED.US,D,20220506,000000,1.23,1.25,1.18,1.22,432965,0
+PED.US,D,20220509,000000,1.21,1.21,1.06,1.08,1084554,0
+PED.US,D,20220510,000000,1.07,1.115,1.02,1.06,468362,0
+PED.US,D,20220511,000000,1.03,1.13,1.03,1.09,632842,0
+PED.US,D,20220512,000000,1.06,1.11,1.0299,1.08,447360,0
+PED.US,D,20220513,000000,1.12,1.19,1.12,1.18,567855,0
+PED.US,D,20220516,000000,1.19,1.28,1.19,1.27,35749,0
+PED.US,D,20220517,000000,1.3,1.33,1.1515,1.16,1394152,0
+PED.US,D,20220518,000000,1.19,1.2,1.16,1.18,934546,0
+PED.US,D,20220519,000000,1.26,1.3,1.17,1.28,915898,0
+PED.US,D,20220520,000000,1.3,1.305,1.19,1.23,641671,0
+PED.US,D,20220523,000000,1.27,1.3,1.2184,1.29,796253,0
+PED.US,D,20220524,000000,1.28,1.29,1.19,1.1991,672470,0
+PED.US,D,20220525,000000,1.21,1.26,1.195,1.22,400809,0
+PED.US,D,20220526,000000,1.22,1.31,1.22,1.26,770570,0
+PED.US,D,20220527,000000,1.29,1.3,1.225,1.27,969066,0
+PED.US,D,20220531,000000,1.38,1.46,1.305,1.34,3375904,0
+PED.US,D,20220601,000000,1.33,1.49,1.33,1.47,1409444,0
+PED.US,D,20220602,000000,1.49,1.55,1.41,1.46,1105482,0
+PED.US,D,20220603,000000,1.46,1.56,1.425,1.56,940629,0
+PED.US,D,20220606,000000,1.56,1.615,1.51,1.56,1275526,0
+PED.US,D,20220607,000000,1.56,1.74,1.54,1.73,2624157,0
+PED.US,D,20220608,000000,1.73,1.9,1.7101,1.86,2114464,0
+PED.US,D,20220609,000000,1.81,1.84,1.71,1.75,1427853,0
+PED.US,D,20220610,000000,1.6,1.685,1.36,1.58,3292587,0
+PED.US,D,20220613,000000,1.48,1.5,1.35,1.36,2259305,0
+PED.US,D,20220614,000000,1.42,1.4991,1.36,1.39,1060781,0
+PED.US,D,20220615,000000,1.36,1.395,1.33,1.35,584717,0
+PED.US,D,20220616,000000,1.28,1.35,1.2341,1.27,941017,0
+PED.US,D,20220617,000000,1.29,1.3,1.16,1.16,973751,0
+PED.US,D,20220621,000000,1.19,1.29,1.19,1.24,760802,0
+PED.US,D,20220622,000000,1.18,1.23,1.1494,1.21,879773,0
+PED.US,D,20220623,000000,1.27,1.27,1.13,1.16,816923,0
+PED.US,D,20220624,000000,1.21,1.23,1.18,1.2,536432,0
+PED.US,D,20220627,000000,1.2,1.245,1.19,1.2,583615,0
+PED.US,D,20220628,000000,1.23,1.28,1.205,1.24,722595,0
+PED.US,D,20220629,000000,1.28,1.28,1.15,1.16,1020130,0
+PED.US,D,20220630,000000,1.15,1.17,1.11,1.15,486293,0
+PED.US,D,20220701,000000,1.17,1.19,1.11,1.17,581654,0
+PED.US,D,20220705,000000,1.17,1.17,1.1,1.12,420960,0
+PED.US,D,20220706,000000,1.11,1.1305,1.06,1.11,697044,0
+PED.US,D,20220707,000000,1.11,1.2,1.11,1.18,456501,0
+PED.US,D,20220708,000000,1.19,1.2199,1.17,1.19,188399,0
+PED.US,D,20220711,000000,1.17,1.1886,1.13,1.14,183987,0
+PED.US,D,20220712,000000,1.12,1.13,1.08,1.11,352088,0
+PED.US,D,20220713,000000,1.1,1.13,1.09,1.1,134953,0
+PED.US,D,20220714,000000,1.08,1.1,1.06,1.09,212779,0
+PED.US,D,20220715,000000,1.09,1.1106,1.08,1.08,164466,0
+PED.US,D,20220718,000000,1.12,1.1441,1.115,1.13,333190,0
+PED.US,D,20220719,000000,1.12,1.17,1.115,1.15,329378,0
+PED.US,D,20220720,000000,1.14,1.1687,1.13,1.13,245230,0
+PED.US,D,20220721,000000,1.12,1.12,1.07,1.09,445168,0
+PED.US,D,20220722,000000,1.08,1.12,1.08,1.09,300782,0
+PED.US,D,20220725,000000,1.11,1.15,1.0891,1.14,236369,0
+PED.US,D,20220726,000000,1.14,1.1625,1.13,1.13,230025,0
+PED.US,D,20220727,000000,1.13,1.18,1.13,1.17,401113,0
+PED.US,D,20220728,000000,1.16,1.245,1.16,1.21,484479,0
+PED.US,D,20220729,000000,1.23,1.28,1.22,1.26,643060,0
+PED.US,D,20220801,000000,1.24,1.25,1.19,1.21,210779,0
+PED.US,D,20220802,000000,1.2,1.22,1.19,1.2,253482,0
+PED.US,D,20220803,000000,1.17,1.2,1.13,1.14,302670,0
+PED.US,D,20220804,000000,1.11,1.15,1.1,1.1,297155,0
+PED.US,D,20220805,000000,1.12,1.175,1.12,1.16,240389,0
+PED.US,D,20220808,000000,1.14,1.18,1.14,1.16,307685,0
+PED.US,D,20220809,000000,1.16,1.2,1.143,1.15,258693,0
+PED.US,D,20220810,000000,1.1601,1.18,1.13,1.18,153814,0
+PED.US,D,20220811,000000,1.16,1.2137,1.13,1.17,320185,0
+PED.US,D,20220812,000000,1.16,1.28,1.16,1.24,410225,0
+PED.US,D,20220815,000000,1.21,1.25,1.14,1.23,624314,0
+PED.US,D,20220816,000000,1.22,1.23,1.13,1.13,889728,0
+PED.US,D,20220817,000000,1.15,1.17,1.1,1.15,519403,0
+PED.US,D,20220818,000000,1.15,1.23,1.15,1.19,913862,0
+PED.US,D,20220819,000000,1.16,1.18,1.1227,1.16,495906,0
+PED.US,D,20220822,000000,1.14,1.15,1.09,1.13,601213,0
+PED.US,D,20220823,000000,1.13,1.2,1.13,1.17,491583,0
+PED.US,D,20220824,000000,1.18,1.19,1.1491,1.18,382721,0
+PED.US,D,20220825,000000,1.19,1.19,1.15,1.17,267736,0
+PED.US,D,20220826,000000,1.16,1.18,1.135,1.14,387602,0
+PED.US,D,20220829,000000,1.14,1.2,1.14,1.18,296949,0
+PED.US,D,20220830,000000,1.16,1.16,1.1201,1.13,276623,0
+PED.US,D,20220831,000000,1.13,1.15,1.1001,1.12,178491,0
+PED.US,D,20220901,000000,1.11,1.12,1.06,1.06,611286,0
+PED.US,D,20220902,000000,1.12,1.12,1.06,1.09,357798,0
+PED.US,D,20220906,000000,1.12,1.12,1.08,1.1,217858,0
+PED.US,D,20220907,000000,1.1,1.12,1.08,1.1,258464,0
+PED.US,D,20220908,000000,1.1,1.1,1.08,1.09,128590,0
+PED.US,D,20220909,000000,1.11,1.12,1.09,1.11,308091,0
+PED.US,D,20220912,000000,1.12,1.14,1.09,1.09,242545,0
+PED.US,D,20220913,000000,1.1,1.1,1.05,1.07,316534,0
+PED.US,D,20220914,000000,1.09,1.12,1.07,1.07,299457,0
+PED.US,D,20220915,000000,1.08,1.1,1.03,1.04,261914,0
+PED.US,D,20220916,000000,1.04,1.0406,1,1,472728,0
+PED.US,D,20220919,000000,1,1.05,0.99,1.04,303836,0
+PED.US,D,20220920,000000,1.03,1.04,1.01,1.02,217370,0
+PED.US,D,20220921,000000,1.07,1.07,1.01,1.01,293134,0
+PED.US,D,20220922,000000,1.02,1.0213,0.995,1,306227,0
+PED.US,D,20220923,000000,0.99,0.9932,0.9015,0.9125,613793,0
+PED.US,D,20220926,000000,0.97,0.995,0.93,0.9902,369853,0
+PED.US,D,20220927,000000,1.01,1.05,0.99,1.02,326386,0
+PED.US,D,20220928,000000,1.05,1.07,1.02,1.06,203270,0
+PED.US,D,20220929,000000,1.04,1.0601,1.02,1.02,265637,0
+PED.US,D,20220930,000000,1.05,1.07,1.01,1.01,305881,0
+PED.US,D,20221003,000000,1.04,1.08,1.0381,1.07,345858,0
+PED.US,D,20221004,000000,1.11,1.11,1.0402,1.06,481994,0
+PED.US,D,20221005,000000,1.1,1.19,1.08,1.14,993071,0
+PED.US,D,20221006,000000,1.13,1.23,1.1298,1.19,651232,0
+PED.US,D,20221007,000000,1.18,1.1922,1.06,1.18,387439,0
+PED.US,D,20221010,000000,1.18,1.1899,1.12,1.12,143087,0
+PED.US,D,20221011,000000,1.17,1.17,1.08,1.1,298493,0
+PED.US,D,20221012,000000,1.13,1.1601,1.1,1.14,297917,0
+PED.US,D,20221013,000000,1.13,1.17,1.11,1.15,231203,0
+PED.US,D,20221014,000000,1.14,1.17,1.12,1.14,148844,0
+PED.US,D,20221017,000000,1.14,1.17,1.14,1.14,135945,0
+PED.US,D,20221018,000000,1.13,1.1599,1.12,1.12,119755,0
+PED.US,D,20221019,000000,1.13,1.15,1.11,1.12,292076,0
+PED.US,D,20221020,000000,1.14,1.2,1.131,1.2,548537,0
+PED.US,D,20221021,000000,1.2,1.24,1.18,1.23,484495,0
+PED.US,D,20221024,000000,1.24,1.2494,1.2,1.21,328406,0
+PED.US,D,20221025,000000,1.19,1.23,1.18,1.19,259769,0
+PED.US,D,20221026,000000,1.21,1.2695,1.21,1.25,271831,0
+PED.US,D,20221027,000000,1.27,1.3,1.25,1.27,448319,0
+PED.US,D,20221028,000000,1.26,1.28,1.2073,1.24,220918,0
+PED.US,D,20221031,000000,1.24,1.29,1.24,1.28,313896,0
+PED.US,D,20221101,000000,1.29,1.2902,1.2501,1.28,399823,0
+PED.US,D,20221102,000000,1.26,1.27,1.2,1.22,239825,0
+PED.US,D,20221103,000000,1.22,1.24,1.22,1.24,97235,0
+PED.US,D,20221104,000000,1.29,1.29,1.24,1.27,324682,0
+PED.US,D,20221107,000000,1.27,1.31,1.26,1.3,188013,0
+PED.US,D,20221108,000000,1.29,1.29,1.21,1.26,233623,0
+PED.US,D,20221109,000000,1.23,1.25,1.18,1.2,288999,0
+PED.US,D,20221110,000000,1.2,1.23,1.19,1.19,355546,0
+PED.US,D,20221111,000000,1.22,1.24,1.2185,1.22,215701,0
+PED.US,D,20221114,000000,1.21,1.2399,1.18,1.21,180940,0
+PED.US,D,20221115,000000,1.25,1.25,1.15,1.18,523118,0
+PED.US,D,20221116,000000,1.18,1.25,1.1605,1.21,456244,0
+PED.US,D,20221117,000000,1.22,1.23,1.15,1.18,199491,0
+PED.US,D,20221118,000000,1.18,1.197,1.15,1.17,280925,0
+PED.US,D,20221121,000000,1.15,1.18,1.1,1.17,776888,0
+PED.US,D,20221122,000000,1.2,1.23,1.16,1.21,338576,0
+PED.US,D,20221123,000000,1.17,1.2,1.17,1.18,188795,0
+PED.US,D,20221125,000000,1.16,1.2001,1.16,1.17,121251,0
+PED.US,D,20221128,000000,1.15,1.17,1.13,1.15,251304,0
+PED.US,D,20221129,000000,1.17,1.185,1.15,1.15,154104,0
+PED.US,D,20221130,000000,1.16,1.18,1.14,1.18,165646,0
+PED.US,D,20221201,000000,1.18,1.1863,1.145,1.15,152430,0
+PED.US,D,20221202,000000,1.14,1.16,1.14,1.15,110802,0
+PED.US,D,20221205,000000,1.16,1.18,1.1,1.1,379997,0
+PED.US,D,20221206,000000,1.1,1.11,1.06,1.1,332394,0
+PED.US,D,20221207,000000,1.12,1.12,1.08,1.11,245686,0
+PED.US,D,20221208,000000,1.12,1.1208,1.1,1.11,144078,0
+PED.US,D,20221209,000000,1.1,1.12,1.07,1.09,259052,0
+PED.US,D,20221212,000000,1.07,1.11,1.045,1.09,518272,0
+PED.US,D,20221213,000000,1.13,1.13,1.0987,1.11,238114,0
+PED.US,D,20221214,000000,1.1,1.14,1.1,1.12,178904,0
+PED.US,D,20221215,000000,1.11,1.12,1.09,1.1,102893,0
+PED.US,D,20221216,000000,1.06,1.1,1.06,1.1,121748,0
+PED.US,D,20221219,000000,1.1,1.1,1.015,1.07,473850,0
+PED.US,D,20221220,000000,1.07,1.14,1.07,1.12,339903,0
+PED.US,D,20221221,000000,1.12,1.15,1.11,1.11,169362,0
+PED.US,D,20221222,000000,1.15,1.18,1.11,1.17,188312,0
+PED.US,D,20221223,000000,1.18,1.18,1.15,1.16,71997,0
+PED.US,D,20221227,000000,1.2,1.2,1.12,1.12,201068,0
+PED.US,D,20221228,000000,1.11,1.1201,1.07,1.09,179699,0
+PED.US,D,20221229,000000,1.08,1.13,1.08,1.13,181163,0
+PED.US,D,20221230,000000,1.09,1.15,1.09,1.1,210873,0
+PED.US,D,20230103,000000,1.14,1.14,1.05,1.08,204247,0
+PED.US,D,20230104,000000,1.07,1.08,1.06,1.07,110476,0
+PED.US,D,20230105,000000,1.08,1.09,1.05,1.06,185733,0
+PED.US,D,20230106,000000,1.06,1.08,1.06,1.065,69449,0
+PED.US,D,20230109,000000,1.07,1.15,1.07,1.1216,198615,0
+PED.US,D,20230110,000000,1.12,1.14,1.115,1.13,68336,0
+PED.US,D,20230111,000000,1.14,1.14,1.1,1.11,114550,0
+PED.US,D,20230112,000000,1.11,1.13,1.11,1.11,276285,0
+PED.US,D,20230113,000000,1.1,1.1281,1.09,1.11,212004,0
+PED.US,D,20230117,000000,1.11,1.13,1.08,1.12,170584,0
+PED.US,D,20230118,000000,1.1,1.15,1.07,1.09,338103,0
+PED.US,D,20230119,000000,1.09,1.09,1.06,1.08,318518,0
+PED.US,D,20230120,000000,1.09,1.11,1.06,1.08,197428,0
+PED.US,D,20230123,000000,1.08,1.11,1.08,1.09,121002,0
+PED.US,D,20230124,000000,1.08,1.1047,1.06,1.08,244461,0
+PED.US,D,20230125,000000,1.07,1.09,1.05,1.07,550642,0
+PED.US,D,20230126,000000,1.06,1.08,1.05,1.05,188863,0
+PED.US,D,20230127,000000,1.05,1.09,1.05,1.07,128901,0
+PED.US,D,20230130,000000,1.05,1.08,1.04,1.05,141435,0
+PED.US,D,20230131,000000,1.05,1.0599,1.04,1.04,191000,0
+PED.US,D,20230201,000000,1.08,1.08,1.02,1.03,308776,0
+PED.US,D,20230202,000000,1.03,1.05,1.03,1.0412,142929,0
+PED.US,D,20230203,000000,1.06,1.0604,1.03,1.03,101380,0
+PED.US,D,20230206,000000,1.03,1.0433,1.02,1.02,79246,0
+PED.US,D,20230207,000000,1.01,1.05,1,1.03,165667,0
+PED.US,D,20230208,000000,1.04,1.05,1,1.02,105325,0
+PED.US,D,20230209,000000,1.01,1.02,1,1.01,106296,0
+PED.US,D,20230210,000000,1.02,1.02,1,1.02,167968,0
+PED.US,D,20230213,000000,1.01,1.02,1,1,160652,0
+PED.US,D,20230214,000000,0.99,1.02,0.9611,1,315491,0
+PED.US,D,20230215,000000,0.9958,1.015,0.98,1.01,123403,0
+PED.US,D,20230216,000000,1.02,1.02,0.99,1.01,121647,0
+PED.US,D,20230217,000000,1,1.005,0.98,0.9999,212137,0
+PED.US,D,20230221,000000,0.9935,1.01,0.97,0.9704,99079,0
+PED.US,D,20230222,000000,0.97,0.9738,0.9301,0.945,239941,0
+PED.US,D,20230223,000000,0.9511,0.9651,0.94,0.96,124218,0
+PED.US,D,20230224,000000,0.97,0.9718,0.94,0.9635,93116,0
+PED.US,D,20230227,000000,0.9662,1.03,0.96,1.01,72846,0
+PED.US,D,20230228,000000,1.04,1.06,0.983,1.02,328781,0
+PED.US,D,20230301,000000,1.01,1.02,1,1.01,36893,0
+PED.US,D,20230302,000000,1,1.02,1,1.01,57715,0
+PED.US,D,20230303,000000,1,1.03,1,1.02,63907,0
+PED.US,D,20230306,000000,1.03,1.03,0.99,0.9925,111740,0
+PED.US,D,20230307,000000,1,1.03,0.97,0.99,97548,0
+PED.US,D,20230308,000000,0.9711,1.0083,0.9313,0.95,223857,0
+PED.US,D,20230309,000000,0.95,0.98,0.9106,0.9219,163568,0
+PED.US,D,20230310,000000,0.95,0.95,0.91,0.9299,137435,0
+PED.US,D,20230313,000000,0.89,0.9341,0.88,0.9137,292996,0
+PED.US,D,20230314,000000,0.91,0.939,0.88,0.882,150199,0
+PED.US,D,20230315,000000,0.89,0.89,0.8,0.8132,300654,0
+PED.US,D,20230316,000000,0.8486,0.8685,0.83,0.845,313716,0
+PED.US,D,20230317,000000,0.8562,0.86,0.811,0.8202,115181,0
+PED.US,D,20230320,000000,0.85,0.875,0.826,0.843,99282,0
+PED.US,D,20230321,000000,0.85,0.8853,0.84015,0.8474,118592,0
+PED.US,D,20230322,000000,0.851,0.8893,0.851,0.87,38571,0
+PED.US,D,20230323,000000,0.8682,0.9034,0.8682,0.87,62497,0
+PED.US,D,20230324,000000,0.8699,0.8853,0.85,0.87,84584,0
+PED.US,D,20230327,000000,0.91,0.91,0.84,0.8787,154201,0
+PED.US,D,20230328,000000,0.8732,0.9205,0.87,0.8905,163648,0
+PED.US,D,20230329,000000,0.91,0.9366,0.855,0.865,265720,0
+PED.US,D,20230330,000000,0.87,0.98,0.8601,0.95,466043,0
+PED.US,D,20230331,000000,1,1.08,0.977,1.06,904832,0
+PED.US,D,20230403,000000,1.14,1.19,1.06,1.08,1870703,0
+PED.US,D,20230404,000000,1.1,1.101,0.9701,1.01,415193,0
+PED.US,D,20230405,000000,1,1.02,0.97,0.9979,157812,0
+PED.US,D,20230406,000000,0.9737,1.02,0.9737,1.02,68109,0
+PED.US,D,20230410,000000,0.99,1.01,0.95,0.973351,248586,0
+PED.US,D,20230411,000000,0.9643,0.99,0.96,0.98,152727,0
+PED.US,D,20230412,000000,0.9814,1.01,0.98,1.01,153064,0
+PED.US,D,20230413,000000,1.01,1.01,0.99,0.9947,83669,0
+PED.US,D,20230414,000000,1,1.01,0.9647,0.9813,49570,0
+PED.US,D,20230417,000000,0.9855,0.9855,0.965,0.971,51730,0
+PED.US,D,20230418,000000,0.955,0.99,0.955,0.9601,63645,0
+PED.US,D,20230419,000000,0.979,0.98,0.92,0.94,203247,0
+PED.US,D,20230420,000000,0.925,0.951,0.925,0.9379,67287,0
+PED.US,D,20230421,000000,0.95,0.95,0.9257,0.9257,25584,0
+PED.US,D,20230424,000000,0.93,0.9615,0.9,0.9134,97011,0
+PED.US,D,20230425,000000,0.911,0.93,0.88,0.89,151082,0
+PED.US,D,20230426,000000,0.89,0.9027,0.8801,0.9027,59797,0
+PED.US,D,20230427,000000,0.88,0.915,0.865,0.88715,181778,0
+PED.US,D,20230428,000000,0.88,0.919,0.88,0.9001,77564,0
+PED.US,D,20230501,000000,0.89,0.9149,0.89,0.9,46726,0
+PED.US,D,20230502,000000,0.89,0.9,0.86,0.87,96648,0
+PED.US,D,20230503,000000,0.8657,0.9,0.8657,0.873,29846,0
+PED.US,D,20230504,000000,0.8829,0.89,0.86,0.8728,117170,0
+PED.US,D,20230505,000000,0.8802,0.9,0.8672,0.8999,81844,0
+PED.US,D,20230508,000000,0.8915,0.9,0.87,0.8721,153593,0
+PED.US,D,20230509,000000,0.872,0.8873,0.855,0.8798,77514,0
+PED.US,D,20230510,000000,0.87,0.8899,0.86,0.86,84994,0
+PED.US,D,20230511,000000,0.85,0.8789,0.84,0.855,115227,0
+PED.US,D,20230512,000000,0.8995,0.8995,0.87,0.88,70744,0
+PED.US,D,20230515,000000,0.87,0.9099,0.87,0.9099,56810,0
+PED.US,D,20230516,000000,0.91,0.91,0.87,0.87,85814,0
+PED.US,D,20230517,000000,0.91,0.91,0.8401,0.87,197808,0
+PED.US,D,20230518,000000,0.88,0.89,0.851,0.8564,108806,0
+PED.US,D,20230519,000000,0.86,0.89,0.86,0.88,98727,0
+PED.US,D,20230522,000000,0.91,0.92,0.89,0.8963,175492,0
+PED.US,D,20230523,000000,0.8803,0.919799,0.88,0.8903,139686,0
+PED.US,D,20230524,000000,0.88,0.9,0.86,0.8757,80222,0
+PED.US,D,20230525,000000,0.87,0.88,0.8412,0.851,143238,0
+PED.US,D,20230526,000000,0.8558,0.87,0.8423,0.8536,80995,0
+PED.US,D,20230530,000000,0.8506,0.8652,0.83,0.84,192392,0
+PED.US,D,20230531,000000,0.834,0.87,0.834,0.84,176628,0
+PED.US,D,20230601,000000,0.86,0.8705,0.83,0.86,188908,0
+PED.US,D,20230602,000000,0.86,0.8799,0.8549,0.8701,69800,0
+PED.US,D,20230605,000000,0.8793,0.89,0.8793,0.881,63793,0
+PED.US,D,20230606,000000,0.885,0.9,0.871,0.89,179541,0
+PED.US,D,20230607,000000,0.9,0.9,0.85,0.87,178462,0
+PED.US,D,20230608,000000,0.8682,0.89,0.8531,0.857,62917,0
+PED.US,D,20230609,000000,0.857,0.8629,0.84,0.848,79718,0
+PED.US,D,20230612,000000,0.85,0.86,0.823,0.84,107542,0
+PED.US,D,20230613,000000,0.84,0.8689,0.825401,0.8584,60932,0
+PED.US,D,20230614,000000,0.868,0.868,0.84,0.84,50897,0
+PED.US,D,20230615,000000,0.868,0.93,0.845,0.89,379463,0
+PED.US,D,20230616,000000,0.9,0.95,0.88,0.95,264241,0
+PED.US,D,20230620,000000,0.96,0.97,0.89,0.895,240525,0
+PED.US,D,20230621,000000,0.9297,0.9499,0.9056,0.9076,252270,0
+PED.US,D,20230622,000000,0.9108,0.947,0.9047,0.9271,88184,0
+PED.US,D,20230623,000000,0.901,0.9399,0.89,0.891,191287,0
+PED.US,D,20230626,000000,0.92,0.929899,0.891,0.9094,69647,0
+PED.US,D,20230627,000000,0.9,0.9399,0.9,0.91,34211,0
+PED.US,D,20230628,000000,0.9,0.92,0.9,0.9,42235,0
+PED.US,D,20230629,000000,0.9,0.92,0.9,0.9179,76054,0
+PED.US,D,20230630,000000,0.92,0.92,0.9,0.915,39781,0
+PED.US,D,20230703,000000,0.9,0.929,0.9,0.9105,88160,0
+PED.US,D,20230705,000000,0.9106,0.924,0.9002,0.9212,83789,0
+PED.US,D,20230706,000000,0.924,0.935,0.902,0.9157,75871,0
+PED.US,D,20230707,000000,0.93,0.9349,0.905,0.9299,59353,0
+PED.US,D,20230710,000000,0.94,0.94,0.9102,0.9189,39514,0
+PED.US,D,20230711,000000,0.9285,0.9285,0.905,0.9136,69887,0
+PED.US,D,20230712,000000,0.925,0.9285,0.905,0.9165,127399,0
+PED.US,D,20230713,000000,0.92,0.935,0.91,0.93,121582,0
+PED.US,D,20230714,000000,0.92,0.935,0.91,0.92,61409,0
+PED.US,D,20230717,000000,0.9058,0.93,0.8799,0.9,174140,0
+PED.US,D,20230718,000000,0.8901,0.9199,0.878,0.9,148009,0
+PED.US,D,20230719,000000,0.9,0.92,0.8766,0.889,72060,0
+PED.US,D,20230720,000000,0.891,0.9049,0.8841,0.8881,51214,0
+PED.US,D,20230721,000000,0.888,0.9171,0.8852,0.8886,105152,0
+PED.US,D,20230724,000000,0.889,0.92,0.889,0.91377,94952,0
+PED.US,D,20230725,000000,0.92,0.9215,0.900001,0.9105,86468,0
+PED.US,D,20230726,000000,0.910001,0.92,0.891,0.906,42327,0
+PED.US,D,20230727,000000,0.891,0.906,0.891,0.906,46472,0
+PED.US,D,20230728,000000,0.8928,0.9192,0.8811,0.9192,93516,0
+PED.US,D,20230731,000000,0.92,0.943999,0.92,0.9348,114685,0
+PED.US,D,20230801,000000,0.925,0.9499,0.9224,0.94,37724,0
+PED.US,D,20230802,000000,0.9488,0.9488,0.9002,0.9177,125500,0
+PED.US,D,20230803,000000,0.9101,0.9299,0.89,0.9027,97675,0
+PED.US,D,20230804,000000,0.9,0.9199,0.89,0.9002,53564,0
+PED.US,D,20230807,000000,0.8977,0.910001,0.89,0.8974,58768,0
+PED.US,D,20230808,000000,0.88,0.9139,0.88,0.904,37277,0
+PED.US,D,20230809,000000,0.92,0.92,0.8949,0.9002,111554,0
+PED.US,D,20230810,000000,0.915,0.92,0.902,0.92,73703,0
+PED.US,D,20230811,000000,0.91,0.99,0.900101,0.99,293012,0
+PED.US,D,20230814,000000,0.9603,0.9603,0.9397,0.9424,42398,0
+PED.US,D,20230815,000000,0.95,0.95,0.87,0.8895,164739,0
+PED.US,D,20230816,000000,0.895,0.895,0.86,0.871,118193,0
+PED.US,D,20230817,000000,0.87,0.9,0.87,0.885,54398,0
+PED.US,D,20230818,000000,0.8805,0.8898,0.8801,0.882,26851,0
+PED.US,D,20230821,000000,0.95,0.9544,0.9483,0.9483,347602,0
+PED.US,D,20230822,000000,0.96,0.96,0.95,0.9501,61488,0
+PED.US,D,20230823,000000,0.95,0.9511,0.95,0.9511,189698,0
+PED.US,D,20230824,000000,0.9516,0.97,0.9373,0.9516,66539,0
+PED.US,D,20230825,000000,0.96,0.96,0.95,0.9572,34370,0
+PED.US,D,20230828,000000,0.9591,0.9591,0.95,0.9559,20471,0
+PED.US,D,20230829,000000,0.95,0.9556,0.95,0.9536,56271,0
+PED.US,D,20230830,000000,0.9511,0.9531,0.95,0.9508,37930,0
+PED.US,D,20230831,000000,0.96,0.96,0.9504,0.951,39147,0
+PED.US,D,20230901,000000,0.9599,1,0.951089,0.99,251865,0
+PED.US,D,20230905,000000,1.02,1.055,0.9869,1.01,221025,0
+PED.US,D,20230906,000000,1.01,1.02,1.003,1.02,57457,0
+PED.US,D,20230907,000000,1.02,1.02,1.0026,1.01,40022,0
+PED.US,D,20230908,000000,1,1.07,0.9801,1.07,191469,0
+PED.US,D,20230911,000000,1.07,1.07,1,1,118451,0
+PED.US,D,20230912,000000,1,1.05,1,1.02,199971,0
+PED.US,D,20230913,000000,1.08,1.1,1.05,1.06,362915,0
+PED.US,D,20230914,000000,1.05,1.09,1.05,1.09,139997,0
+PED.US,D,20230915,000000,1.09,1.13,1.0701,1.08,150873,0
+PED.US,D,20230918,000000,1.09,1.09,1.03,1.08,181916,0
+PED.US,D,20230919,000000,1.07,1.08,0.9699,1.02,251404,0
+PED.US,D,20230920,000000,1,1.03,1,1.015,93348,0
+PED.US,D,20230921,000000,1.01,1.0102,0.975,0.9884,96169,0
+PED.US,D,20230922,000000,0.99,1.0199,0.9727,0.98,98283,0
+PED.US,D,20230925,000000,0.9891,1.02,0.9823,1.01,54604,0
+PED.US,D,20230926,000000,1.01,1.0102,0.99,0.9968,47521,0
+PED.US,D,20230927,000000,0.9935,1.02,0.9935,0.9999,67225,0
+PED.US,D,20230928,000000,1.01,1.03,0.99,1,72514,0
+PED.US,D,20230929,000000,0.99,1.03,0.99,1.01,79951,0
+PED.US,D,20231002,000000,1.01,1.0142,0.97,0.99,46747,0
+PED.US,D,20231003,000000,0.98,1,0.9611,1,62155,0
+PED.US,D,20231004,000000,0.95,0.98,0.95,0.9512,95729,0
+PED.US,D,20231005,000000,0.95,0.98,0.9499,0.9712,207642,0
+PED.US,D,20231006,000000,0.97,0.97,0.93,0.9599,213857,0
+PED.US,D,20231009,000000,0.98,1,0.9657,0.985,96678,0
+PED.US,D,20231010,000000,0.9776,1.01,0.9701,0.9863,75304,0
+PED.US,D,20231011,000000,0.9878,1,0.9702,0.975,43528,0
+PED.US,D,20231012,000000,0.9702,0.9758,0.95,0.95,45161,0
+PED.US,D,20231013,000000,0.96,0.984899,0.96,0.9789,49064,0
+PED.US,D,20231016,000000,0.9749,0.9932,0.9749,0.977,35406,0
+PED.US,D,20231017,000000,0.9721,0.984999,0.9684,0.9684,34262,0
+PED.US,D,20231018,000000,0.96,0.9975,0.96,0.9809,88209,0
+PED.US,D,20231019,000000,0.96,0.99,0.96,0.98,45836,0
+PED.US,D,20231020,000000,0.989899,0.989899,0.9589,0.9589,29559,0
+PED.US,D,20231023,000000,0.965,0.965,0.94,0.9401,49859,0
+PED.US,D,20231024,000000,0.94,0.96,0.93,0.9447,86722,0
+PED.US,D,20231025,000000,0.96,0.96,0.92,0.92,76375,0
+PED.US,D,20231026,000000,0.934899,0.935,0.91,0.925,31457,0
+PED.US,D,20231027,000000,0.91,0.947851,0.91,0.9301,48298,0
+PED.US,D,20231030,000000,0.93,0.931,0.9171,0.9223,45880,0
+PED.US,D,20231031,000000,0.9151,0.9223,0.8801,0.9,52239,0
+PED.US,D,20231101,000000,0.9,0.93,0.9,0.905101,16141,0
+PED.US,D,20231102,000000,0.915,0.915,0.875,0.9,109758,0
+PED.US,D,20231103,000000,0.905,0.93,0.89,0.895,42808,0
+PED.US,D,20231106,000000,0.89,0.9034,0.881,0.8902,27222,0
+PED.US,D,20231107,000000,0.8902,0.8937,0.87,0.875,33465,0
+PED.US,D,20231108,000000,0.8702,0.8797,0.845,0.8646,105550,0
+PED.US,D,20231109,000000,0.856015,0.88,0.855,0.8551,28204,0
+PED.US,D,20231110,000000,0.87,0.87,0.79745,0.85,104985,0
+PED.US,D,20231113,000000,0.8408,0.859999,0.8336,0.8599,66319,0
+PED.US,D,20231114,000000,0.848,0.8699,0.848,0.8525,52222,0
+PED.US,D,20231115,000000,0.8611,0.865,0.85,0.851,50814,0
+PED.US,D,20231116,000000,0.88,0.88,0.855,0.863,167455,0
+PED.US,D,20231117,000000,0.861,0.8703,0.861,0.8697,29351,0
+PED.US,D,20231120,000000,0.8736,0.8755,0.85,0.8629,39520,0
+PED.US,D,20231121,000000,0.87,0.87,0.852,0.86,30205,0
+PED.US,D,20231122,000000,0.86,0.8699,0.852,0.859,41003,0
+PED.US,D,20231124,000000,0.85,0.8799,0.85,0.8799,15064,0
+PED.US,D,20231127,000000,0.876,0.876,0.8396,0.8396,88332,0
+PED.US,D,20231128,000000,0.8511,0.8691,0.8201,0.826,84545,0
+PED.US,D,20231129,000000,0.826,0.876,0.8101,0.8203,83461,0
+PED.US,D,20231130,000000,0.8249,0.8416,0.8221,0.8221,73788,0
+PED.US,D,20231201,000000,0.83,0.85,0.8269,0.8312,27899,0
+PED.US,D,20231204,000000,0.8333,0.8333,0.82,0.829825,79137,0
+PED.US,D,20231205,000000,0.8311,0.8399,0.82,0.8298,46809,0
+PED.US,D,20231206,000000,0.8312,0.844929,0.82,0.8271,34578,0
+PED.US,D,20231207,000000,0.83,0.83,0.7701,0.7876,385912,0
+PED.US,D,20231208,000000,0.791,0.83,0.77,0.7892,136166,0
+PED.US,D,20231211,000000,0.792,0.8099,0.761,0.761,63381,0
+PED.US,D,20231212,000000,0.76,0.8346,0.743,0.8184,333248,0
+PED.US,D,20231213,000000,0.8229,0.829,0.78,0.805,27211,0
+PED.US,D,20231214,000000,0.7763,0.8278,0.7763,0.812,65156,0
+PED.US,D,20231215,000000,0.81,0.84,0.78,0.782,259332,0
+PED.US,D,20231218,000000,0.79,0.83,0.782,0.783,105139,0
+PED.US,D,20231219,000000,0.777,0.817,0.777,0.8111,119001,0
+PED.US,D,20231220,000000,0.8111,0.828701,0.81,0.828,63458,0
+PED.US,D,20231221,000000,0.85,0.85,0.8,0.82,107253,0
+PED.US,D,20231222,000000,0.8202,0.839,0.8201,0.839,31554,0
+PED.US,D,20231226,000000,0.839,0.839,0.8015,0.8249,348792,0
+PED.US,D,20231227,000000,0.83,0.8379,0.815,0.82,129227,0
+PED.US,D,20231228,000000,0.81,0.8201,0.7901,0.796,78107,0
+PED.US,D,20231229,000000,0.79,0.8199,0.7686,0.7701,398502,0
+PED.US,D,20240102,000000,0.8011,0.805,0.78,0.78,86570,0
+PED.US,D,20240103,000000,0.79,0.807,0.79,0.807,19510,0
+PED.US,D,20240104,000000,0.81,0.81,0.77,0.7985,58216,0
+PED.US,D,20240105,000000,0.8085,0.8195,0.7873,0.8097,125137,0
+PED.US,D,20240108,000000,0.8185,0.8185,0.7679,0.775,88745,0
+PED.US,D,20240109,000000,0.7979,0.8,0.7558,0.7681,47872,0
+PED.US,D,20240110,000000,0.7999,0.7999,0.743,0.7509,101134,0
+PED.US,D,20240111,000000,0.7501,0.7564,0.728826,0.7451,76475,0
+PED.US,D,20240112,000000,0.76,0.76,0.7103,0.718,98136,0
+PED.US,D,20240116,000000,0.731,0.75,0.7006,0.7239,50592,0
+PED.US,D,20240117,000000,0.7015,0.72,0.6902,0.7035,76424,0
+PED.US,D,20240118,000000,0.7036,0.7097,0.685,0.6957,113959,0
+PED.US,D,20240119,000000,0.69,0.704208,0.6362,0.667,655882,0
+PED.US,D,20240122,000000,0.665,0.665,0.641,0.6649,91379,0
+PED.US,D,20240123,000000,0.665,0.665,0.6293,0.64,292642,0
+PED.US,D,20240124,000000,0.65,0.699,0.6291,0.6729,166298,0
+PED.US,D,20240125,000000,0.67,0.675,0.611,0.6217,355317,0
+PED.US,D,20240126,000000,0.62,0.6675,0.61,0.6675,182400,0
+PED.US,D,20240129,000000,0.67,0.68,0.65,0.671,35145,0
+PED.US,D,20240130,000000,0.6706,0.7194,0.67,0.69,63414,0
+PED.US,D,20240131,000000,0.6946,0.7166,0.6747,0.681,208155,0
+PED.US,D,20240201,000000,0.7137,0.7151,0.68,0.687,83355,0
+PED.US,D,20240202,000000,0.687,0.7,0.67,0.69,39089,0
+PED.US,D,20240205,000000,0.7,0.71,0.6641,0.684,48303,0
+PED.US,D,20240206,000000,0.67,0.7398,0.67,0.73,240872,0
+PED.US,D,20240207,000000,0.7329,0.7399,0.704,0.715,53950,0
+PED.US,D,20240208,000000,0.691,0.7354,0.691,0.7025,61153,0
+PED.US,D,20240209,000000,0.75,0.75,0.7243,0.737,139970,0
+PED.US,D,20240212,000000,0.7419,0.7459,0.7177,0.7177,52399,0
+PED.US,D,20240213,000000,0.7203,0.734951,0.6946,0.6949,25914,0
+PED.US,D,20240214,000000,0.719,0.7399,0.69,0.7396,188255,0
+PED.US,D,20240215,000000,0.709,0.7399,0.709,0.7257,26355,0
+PED.US,D,20240216,000000,0.74,0.7489,0.73,0.7302,32017,0
+PED.US,D,20240220,000000,0.75,0.75,0.74,0.7443,25888,0
+PED.US,D,20240221,000000,0.7499,0.7642,0.7303,0.7638,41016,0
+PED.US,D,20240222,000000,0.77,0.78,0.72,0.72,78552,0
+PED.US,D,20240223,000000,0.723,0.730001,0.7108,0.73,114361,0
+PED.US,D,20240226,000000,0.739,0.74,0.72,0.723701,28359,0
+PED.US,D,20240227,000000,0.7201,0.7303,0.6992,0.7251,85485,0
+PED.US,D,20240228,000000,0.7599,0.7599,0.7116,0.7239,63109,0
+PED.US,D,20240229,000000,0.7201,0.7422,0.6555,0.6969,109821,0
+PED.US,D,20240301,000000,0.72,0.735,0.7101,0.7201,26515,0
+PED.US,D,20240304,000000,0.73,0.7302,0.7018,0.7194,115120,0
+PED.US,D,20240305,000000,0.706,0.726,0.65,0.7241,139011,0
+PED.US,D,20240306,000000,0.73,0.73,0.6801,0.69,62626,0
+PED.US,D,20240307,000000,0.69,0.71,0.68,0.6901,94597,0
+PED.US,D,20240308,000000,0.682,0.7048,0.682,0.6936,61664,0
+PED.US,D,20240311,000000,0.6936,0.7075,0.6936,0.7,31606,0
+PED.US,D,20240312,000000,0.7049,0.7164,0.6939,0.6939,29911,0
+PED.US,D,20240313,000000,0.705,0.747,0.6951,0.747,181638,0
+PED.US,D,20240314,000000,0.7326,0.79,0.7301,0.79,152858,0
+PED.US,D,20240315,000000,0.77,0.79,0.7695,0.7878,47362,0
+PED.US,D,20240318,000000,0.78,0.823,0.761399,0.823,163082,0
+PED.US,D,20240319,000000,0.81,0.86,0.81,0.86,328609,0
+PED.US,D,20240320,000000,0.85,0.8598,0.81,0.8101,160497,0
+PED.US,D,20240321,000000,0.82,0.8355,0.815,0.815,73948,0
+PED.US,D,20240322,000000,0.8,0.8299,0.8,0.829,47752,0
+PED.US,D,20240325,000000,0.8034,0.85,0.7203,0.76,276997,0
+PED.US,D,20240326,000000,0.7839,0.8106,0.76,0.76,54569,0
+PED.US,D,20240327,000000,0.76,0.815,0.76,0.801,109228,0
+PED.US,D,20240328,000000,0.7837,0.8248,0.78,0.8021,67754,0
+PED.US,D,20240401,000000,0.828,0.85,0.7801,0.8369,160364,0
+PED.US,D,20240402,000000,0.8495,0.86,0.82,0.8486,229671,0
+PED.US,D,20240403,000000,0.852,0.859799,0.83,0.838,34593,0
+PED.US,D,20240404,000000,0.831,0.831,0.7801,0.81,149799,0
+PED.US,D,20240405,000000,0.82,0.84,0.791,0.8173,107317,0
+PED.US,D,20240408,000000,0.803,0.8408,0.791,0.8,86713,0
+PED.US,D,20240409,000000,0.792,0.836,0.792,0.805,58544,0
+PED.US,D,20240410,000000,0.805,0.83,0.8,0.801,29087,0
+PED.US,D,20240411,000000,0.8,0.82,0.791,0.795,24045,0
+PED.US,D,20240412,000000,0.801,0.95,0.800201,0.8851,977328,0
+PED.US,D,20240415,000000,0.9189,0.9189,0.84,0.84,516472,0
+PED.US,D,20240416,000000,0.85,0.87,0.84,0.84,85429,0
+PED.US,D,20240417,000000,0.85,0.89,0.8267,0.885,157894,0
+PED.US,D,20240418,000000,0.91,0.9316,0.87,0.93,100961,0
+PED.US,D,20240419,000000,0.95,1.0398,0.9418,1.03,387589,0
+PED.US,D,20240422,000000,1,1.05,0.928799,0.9495,200770,0
+PED.US,D,20240423,000000,0.921,0.9495,0.916,0.9301,171793,0
+PED.US,D,20240424,000000,0.9432,1.02,0.93,0.9699,276681,0
+PED.US,D,20240425,000000,1,1,0.94,0.9747,72728,0
+PED.US,D,20240426,000000,0.98,0.983,0.9406,0.97,46657,0
+PED.US,D,20240429,000000,0.9868,0.9948,0.9501,0.9895,30950,0
+PED.US,D,20240430,000000,0.9979,1,0.93,0.9301,50065,0
+PED.US,D,20240501,000000,0.95,0.98,0.9325,0.9384,127099,0
+PED.US,D,20240502,000000,0.9438,0.98,0.94,0.98,122064,0
+PED.US,D,20240503,000000,0.9606,0.98,0.955,0.9663,42047,0
+PED.US,D,20240506,000000,0.99,0.99,0.960001,0.9716,36238,0
+PED.US,D,20240507,000000,0.9675,1.03,0.9675,0.984,181209,0
+PED.US,D,20240508,000000,0.984,1.03,0.9802,1,112528,0
+PED.US,D,20240509,000000,0.961,0.9997,0.961,0.9841,33074,0
+PED.US,D,20240510,000000,0.99,0.99,0.9656,0.9871,27076,0
+PED.US,D,20240513,000000,0.9988,1.02,0.9578,0.9683,57034,0
+PED.US,D,20240514,000000,0.9513,0.9513,0.9,0.9255,106266,0
+PED.US,D,20240515,000000,0.9301,0.95,0.9301,0.93765,43517,0
+PED.US,D,20240516,000000,0.96,0.9939,0.94,0.9611,174976,0
+PED.US,D,20240517,000000,0.976,0.976,0.9429,0.97,71379,0
+PED.US,D,20240520,000000,0.99,0.99,0.97,0.9701,47951,0
+PED.US,D,20240521,000000,0.97,0.9798,0.9404,0.97,46796,0
+PED.US,D,20240522,000000,0.9709,0.99,0.9491,0.9788,47689,0
+PED.US,D,20240523,000000,0.9539,0.9951,0.8801,0.91,649655,0
+PED.US,D,20240524,000000,0.915,0.915,0.8901,0.915,63177,0
+PED.US,D,20240528,000000,0.96,0.97,0.9,0.9263,74641,0
+PED.US,D,20240529,000000,0.94,0.96999,0.905,0.9501,40485,0
+PED.US,D,20240530,000000,0.95,0.95,0.92797,0.94,6786,0
+PED.US,D,20240531,000000,0.9398,0.9699,0.9107,0.96,37999,0
+PED.US,D,20240603,000000,0.97,0.97,0.9,0.92,44498,0
+PED.US,D,20240604,000000,0.9,0.912,0.87,0.895,70054,0
+PED.US,D,20240605,000000,0.87,0.909999,0.84,0.8789,63037,0
+PED.US,D,20240606,000000,0.9394,0.9394,0.86,0.8999,39457,0
+PED.US,D,20240607,000000,0.871,0.898444,0.8625,0.88,18878,0
+PED.US,D,20240610,000000,0.865,0.9399,0.85,0.92,135741,0
+PED.US,D,20240611,000000,0.8924,0.9297,0.8711,0.872,30646,0
+PED.US,D,20240612,000000,0.875,0.92,0.8521,0.9175,82644,0
+PED.US,D,20240613,000000,0.9,0.917099,0.864,0.886,33691,0
+PED.US,D,20240614,000000,0.89,0.89,0.8552,0.884,13416,0
+PED.US,D,20240617,000000,0.8796,0.912699,0.8611,0.88,30632,0
+PED.US,D,20240618,000000,0.879,0.91,0.8514,0.8514,65125,0
+PED.US,D,20240620,000000,0.84,0.863,0.8301,0.8301,88988,0
+PED.US,D,20240621,000000,0.899,0.91,0.866601,0.8985,145439,0
+PED.US,D,20240624,000000,0.9,0.9181,0.87,0.8713,44047,0
+PED.US,D,20240625,000000,0.9,0.93,0.8751,0.8751,66222,0
+PED.US,D,20240626,000000,0.88,0.9199,0.88,0.9095,25514,0
+PED.US,D,20240627,000000,0.94,0.94,0.9002,0.91,31426,0
+PED.US,D,20240628,000000,0.93,0.93,0.9,0.9046,16867,0
+PED.US,D,20240701,000000,0.8801,0.92,0.8801,0.9128,21044,0
+PED.US,D,20240702,000000,0.948,0.95,0.9,0.9,38288,0
+PED.US,D,20240703,000000,0.93,0.97,0.9,0.956387,201511,0
+PED.US,D,20240705,000000,0.95,1,0.946,0.976,82524,0
+PED.US,D,20240708,000000,0.9691,0.9759,0.9431,0.9759,90615,0
+PED.US,D,20240709,000000,0.978,0.978,0.9293,0.978,39692,0
+PED.US,D,20240710,000000,0.96,0.9999,0.9448,0.9678,13672,0
+PED.US,D,20240711,000000,0.98,0.9934,0.9525,0.9635,21445,0
+PED.US,D,20240712,000000,0.99,0.99,0.94,0.97,24669,0
+PED.US,D,20240715,000000,0.945,1,0.9399,0.9856,58017,0
+PED.US,D,20240716,000000,0.985,0.985,0.9401,0.969,19381,0
+PED.US,D,20240717,000000,0.97,0.9895,0.955,0.9708,59957,0
+PED.US,D,20240718,000000,0.985,1.06,0.94,1.03,253706,0
+PED.US,D,20240719,000000,1.07,1.07,1.03,1.04,46077,0
+PED.US,D,20240722,000000,1.07,1.1,1.03,1.08,142543,0
+PED.US,D,20240723,000000,1.09,1.09,0.9785,1.02,77636,0
+PED.US,D,20240724,000000,0.98,1.04,0.98,1.01,32705,0
+PED.US,D,20240725,000000,1,1.04,0.9993,1,35756,0
+PED.US,D,20240726,000000,0.9878,1.02,0.9878,1.01,20404,0
+PED.US,D,20240729,000000,1.05,1.05,1.01,1.02,87120,0
+PED.US,D,20240730,000000,1.02,1.02,0.9935,1,14554,0
+PED.US,D,20240731,000000,1.01,1.01,0.958901,0.98,88448,0
+PED.US,D,20240801,000000,0.966,0.98,0.95,0.9538,53285,0
+PED.US,D,20240802,000000,0.9719,0.9719,0.905,0.907,55247,0
+PED.US,D,20240805,000000,0.872,0.9,0.827,0.8713,93173,0
+PED.US,D,20240806,000000,0.8684,0.92,0.86,0.9,34579,0
+PED.US,D,20240807,000000,0.916,0.93,0.87001,0.8804,17141,0
+PED.US,D,20240808,000000,0.92,0.92,0.856,0.8608,17677,0
+PED.US,D,20240809,000000,0.89,0.89,0.8623,0.8743,28937,0
+PED.US,D,20240812,000000,0.94,0.959899,0.9101,0.931,55130,0
+PED.US,D,20240813,000000,0.9001,0.9495,0.893,0.8971,26610,0
+PED.US,D,20240814,000000,0.9404,0.9494,0.9,0.945,13071,0
+PED.US,D,20240815,000000,0.9449,0.945,0.900299,0.9003,68164,0
+PED.US,D,20240816,000000,0.9,0.9448,0.9,0.92,22842,0
+PED.US,D,20240819,000000,0.91,0.9195,0.9,0.9052,24944,0
+PED.US,D,20240820,000000,0.9021,0.9033,0.86,0.8765,47000,0
+PED.US,D,20240821,000000,0.8711,0.91999,0.856,0.8893,80145,0
+PED.US,D,20240822,000000,0.8947,0.8947,0.8249,0.845,274884,0
+PED.US,D,20240823,000000,0.8512,0.88,0.84,0.8649,24628,0
+PED.US,D,20240826,000000,0.84,0.88,0.84,0.8735,50053,0
+PED.US,D,20240827,000000,0.88,0.88,0.842,0.863,28795,0
+PED.US,D,20240828,000000,0.87,0.92,0.8301,0.856,188702,0
+PED.US,D,20240829,000000,0.89,0.89,0.86,0.876,19323,0
+PED.US,D,20240830,000000,0.9,0.9,0.8301,0.8552,27970,0
+PED.US,D,20240903,000000,0.87,0.87,0.83,0.832,25679,0
+PED.US,D,20240904,000000,0.9139,1.065,0.8805,0.948,582792,0
+PED.US,D,20240905,000000,0.99,0.991189,0.94,0.9449,84884,0
+PED.US,D,20240906,000000,0.968,0.968,0.83,0.8579,221699,0
+PED.US,D,20240909,000000,0.8249,0.95,0.8249,0.883,96891,0
+PED.US,D,20240910,000000,0.87,0.9,0.87,0.8796,43065,0
+PED.US,D,20240911,000000,0.89,0.9,0.8616,0.8764,62353,0
+PED.US,D,20240912,000000,0.91,0.91,0.8856,0.906,44836,0
+PED.US,D,20240913,000000,0.88,0.95,0.88,0.9304,94125,0
+PED.US,D,20240916,000000,0.95,0.95,0.9165,0.9369,29014,0
+PED.US,D,20240917,000000,0.9441,0.9441,0.9013,0.91,58255,0
+PED.US,D,20240918,000000,0.93,0.935,0.9,0.92,46251,0
+PED.US,D,20240919,000000,0.92,0.9349,0.92,0.9315,42648,0
+PED.US,D,20240920,000000,0.925,0.9564,0.9012,0.9564,70424,0
+PED.US,D,20240923,000000,0.96,0.96,0.9189,0.9276,46355,0
+PED.US,D,20240924,000000,0.923,0.9353,0.923,0.9232,23791,0
+PED.US,D,20240925,000000,0.9498,0.9498,0.9,0.9101,47879,0
+PED.US,D,20240926,000000,0.905202,0.9097,0.8801,0.892,38568,0
+PED.US,D,20240927,000000,0.883,0.9299,0.883,0.9,48785,0
+PED.US,D,20240930,000000,0.93,0.945,0.9,0.94,159618,0
+PED.US,D,20241001,000000,0.95,1.03,0.94,1.02,334330,0
+PED.US,D,20241002,000000,1.04,1.0433,0.97,0.9916,193957,0
+PED.US,D,20241003,000000,1.02,1.025,0.9834,1,304857,0
+PED.US,D,20241004,000000,1,1.02,0.995,1.005,120097,0
+PED.US,D,20241007,000000,1.04,1.04,0.971,1.02,225568,0
+PED.US,D,20241008,000000,0.971,1.01,0.95,0.9804,81629,0
+PED.US,D,20241009,000000,1,1,0.96,0.9811,43535,0
+PED.US,D,20241010,000000,0.9868,1.02,0.981101,1.01,89504,0
+PED.US,D,20241011,000000,1.01,1.02,0.9822,1,47223,0
+PED.US,D,20241014,000000,0.9812,1.0001,0.981,0.981,44050,0
+PED.US,D,20241015,000000,0.98,0.98,0.94,0.9498,164747,0
+PED.US,D,20241016,000000,0.931,0.9687,0.931,0.9687,50645,0
+PED.US,D,20241017,000000,1,1,0.9702,0.99,54672,0
+PED.US,D,20241018,000000,1,1,0.96,0.982,102930,0
+PED.US,D,20241021,000000,1.02,1.02,0.9631,0.98,43794,0
+PED.US,D,20241022,000000,0.9751,0.9799,0.94008,0.9647,61688,0
+PED.US,D,20241023,000000,0.95,0.9799,0.94,0.9573,65089,0
+PED.US,D,20241024,000000,0.94,0.9584,0.9,0.9251,138045,0
+PED.US,D,20241025,000000,0.9012,0.94,0.9,0.9122,82499,0
+PED.US,D,20241028,000000,0.9,0.9319,0.9,0.9134,74382,0
+PED.US,D,20241029,000000,0.905,0.92,0.883,0.9034,65349,0
+PED.US,D,20241030,000000,0.9131,0.92,0.8901,0.8901,28281,0
+PED.US,D,20241031,000000,0.8812,0.91,0.8812,0.9098,92608,0
+PED.US,D,20241101,000000,0.92,0.92,0.895,0.9099,60594,0
+PED.US,D,20241104,000000,0.9,0.9172,0.8954,0.9029,39945,0
+PED.US,D,20241105,000000,0.9,0.913501,0.895,0.9001,50258,0
+PED.US,D,20241106,000000,0.93,0.93,0.89,0.9099,99751,0
+PED.US,D,20241107,000000,0.92,0.93,0.8927,0.925,59355,0
+PED.US,D,20241108,000000,0.8972,0.925,0.8972,0.9247,100596,0
+PED.US,D,20241111,000000,0.9001,0.9394,0.9,0.918,135351,0
+PED.US,D,20241112,000000,0.92,0.9272,0.9,0.9191,29133,0
+PED.US,D,20241113,000000,0.91,0.91,0.89,0.8968,75187,0
+PED.US,D,20241114,000000,0.89801,0.92,0.89,0.9063,109719,0
+PED.US,D,20241115,000000,0.91,0.919899,0.8615,0.8809,171731,0
+PED.US,D,20241118,000000,0.865,0.9072,0.86,0.8605,179363,0
+PED.US,D,20241119,000000,0.885,0.9,0.87,0.885,151537,0
+PED.US,D,20241120,000000,0.885,0.89515,0.8721,0.8833,104311,0
+PED.US,D,20241121,000000,0.89,0.89,0.87,0.8899,76169,0
+PED.US,D,20241122,000000,0.888,0.899999,0.87,0.8701,30812,0
+PED.US,D,20241125,000000,0.896399,0.896399,0.8579,0.8579,33096,0
+PED.US,D,20241126,000000,0.87,0.8801,0.8212,0.8461,202343,0
+PED.US,D,20241127,000000,0.8402,0.855297,0.827,0.8401,70537,0
+PED.US,D,20241129,000000,0.8558,0.859999,0.8321,0.8367,13428,0
+PED.US,D,20241202,000000,0.857553,0.86,0.8301,0.8455,73010,0
+PED.US,D,20241203,000000,0.83,0.8401,0.82,0.8392,59303,0
+PED.US,D,20241204,000000,0.8391,0.8391,0.8112,0.825,106041,0
+PED.US,D,20241205,000000,0.831,0.849,0.7749,0.8,115714,0
+PED.US,D,20241206,000000,0.8369,0.8369,0.7816,0.81,82166,0
+PED.US,D,20241209,000000,0.7552,0.82,0.7401,0.781,93006,0
+PED.US,D,20241210,000000,0.79,0.8194,0.78,0.791,31113,0
+PED.US,D,20241211,000000,0.8197,0.8199,0.7701,0.796,46274,0
+PED.US,D,20241212,000000,0.8198,0.8198,0.7401,0.7531,348442,0
+PED.US,D,20241213,000000,0.774,0.780501,0.74,0.78,109883,0
+PED.US,D,20241216,000000,0.8,0.8097,0.76,0.796,51399,0
+PED.US,D,20241217,000000,0.7827,0.8,0.7422,0.7605,76746,0
+PED.US,D,20241218,000000,0.745,0.771,0.74,0.74,90771,0
+PED.US,D,20241219,000000,0.755501,0.7625,0.7335,0.7409,71641,0
+PED.US,D,20241220,000000,0.7233,0.74,0.7216,0.74,74109,0
+PED.US,D,20241223,000000,0.7304,0.74,0.72,0.7301,41322,0
+PED.US,D,20241224,000000,0.7366,0.74,0.72,0.74,24668,0
+PED.US,D,20241226,000000,0.72,0.737,0.7,0.7233,90681,0
+PED.US,D,20241227,000000,0.7381,0.769999,0.7297,0.747,93599,0
+PED.US,D,20241230,000000,0.7735,0.78,0.75,0.778,80418,0
+PED.US,D,20241231,000000,0.7842,0.795,0.76,0.778,43049,0
+PED.US,D,20250102,000000,0.7791,0.7899,0.76,0.7889,79649,0
+PED.US,D,20250103,000000,0.86,0.89,0.807501,0.826,181584,0
+PED.US,D,20250106,000000,0.8499,0.85,0.8023,0.8046,99155,0
+PED.US,D,20250107,000000,0.805,0.846,0.805,0.846,105560,0
+PED.US,D,20250108,000000,0.849,0.86,0.839,0.86,258096,0
+PED.US,D,20250110,000000,0.8541,0.87,0.854,0.868,124457,0
+PED.US,D,20250113,000000,0.8799,0.8988,0.862,0.8987,235439,0
+PED.US,D,20250114,000000,0.8909,0.8988,0.8661,0.877,53043,0
+PED.US,D,20250115,000000,0.8988,0.904,0.877,0.898,98503,0
+PED.US,D,20250116,000000,0.892001,0.9039,0.892,0.8936,78737,0
+PED.US,D,20250117,000000,0.8941,0.9,0.893,0.897,44617,0
+PED.US,D,20250121,000000,0.906,0.9988,0.89565,0.95,918530,0
+PED.US,D,20250122,000000,0.9398,0.98,0.9031,0.911,244642,0
+PED.US,D,20250123,000000,0.92,0.9411,0.8101,0.85,422949,0
+PED.US,D,20250124,000000,0.8899,0.8899,0.842,0.85,64155,0
+PED.US,D,20250127,000000,0.864749,0.878,0.72,0.753,671075,0
+PED.US,D,20250128,000000,0.768,0.779999,0.7455,0.756,97754,0
+PED.US,D,20250129,000000,0.75,0.7994,0.75,0.7849,83642,0
+PED.US,D,20250130,000000,0.799,0.7999,0.775,0.7859,87517,0
+PED.US,D,20250131,000000,0.7986,0.7986,0.77925,0.7898,87247,0
+PED.US,D,20250203,000000,0.815,0.8195,0.765,0.771,188057,0
+PED.US,D,20250204,000000,0.808154,0.8096,0.7851,0.788,31987,0
+PED.US,D,20250205,000000,0.799,0.8,0.7792,0.8,60614,0
+PED.US,D,20250206,000000,0.78,0.789601,0.775,0.7755,48936,0
+PED.US,D,20250207,000000,0.7755,0.78,0.75,0.78,92355,0
+PED.US,D,20250210,000000,0.78,0.8337,0.759,0.7992,131204,0
+PED.US,D,20250211,000000,0.804999,0.81,0.7701,0.7952,65537,0
+PED.US,D,20250212,000000,0.7952,0.7952,0.72,0.752,108002,0
+PED.US,D,20250213,000000,0.7887,0.7999,0.741,0.7649,149723,0
+PED.US,D,20250214,000000,0.7551,0.785,0.740201,0.752,58295,0
+PED.US,D,20250218,000000,0.7602,0.82,0.76,0.7898,224638,0
+PED.US,D,20250219,000000,0.782449,0.8,0.7702,0.7899,47621,0
+PED.US,D,20250220,000000,0.8,0.824727,0.78,0.8,86372,0
+PED.US,D,20250221,000000,0.7901,0.8,0.74,0.7601,156989,0
+PED.US,D,20250224,000000,0.75,0.78,0.735,0.7403,96086,0
+PED.US,D,20250225,000000,0.735,0.7426,0.7251,0.737,69730,0
+PED.US,D,20250226,000000,0.7603,0.7603,0.7202,0.74,64853,0
+PED.US,D,20250227,000000,0.74,0.799,0.725,0.783,92740,0
+PED.US,D,20250228,000000,0.7771,0.7771,0.7301,0.76,39046,0
+PED.US,D,20250303,000000,0.754451,0.754451,0.721,0.721,242314,0
+PED.US,D,20250304,000000,0.7277,0.7415,0.6901,0.7017,126571,0
+PED.US,D,20250305,000000,0.729,0.7308,0.7,0.7199,36225,0
+PED.US,D,20250306,000000,0.71,0.7149,0.7,0.705,39482,0
+PED.US,D,20250307,000000,0.71,0.71,0.6975,0.701,30060,0
+PED.US,D,20250310,000000,0.7,0.7169,0.6911,0.7025,27643,0
+PED.US,D,20250311,000000,0.7168,0.7169,0.6902,0.7091,33761,0
+PED.US,D,20250312,000000,0.7199,0.7199,0.695,0.71,7595,0
+PED.US,D,20250313,000000,0.7051,0.72,0.700101,0.705,24339,0
+PED.US,D,20250314,000000,0.71,0.795,0.7076,0.732,101918,0
+PED.US,D,20250317,000000,0.78,0.78,0.70511,0.7318,54597,0
+PED.US,D,20250318,000000,0.72,0.77,0.6901,0.7055,94558,0
+PED.US,D,20250319,000000,0.72,0.7323,0.7,0.729,46693,0
+PED.US,D,20250320,000000,0.715,0.74,0.707,0.74,8333,0
+PED.US,D,20250321,000000,0.73,0.764199,0.7126,0.75,49219,0
+PED.US,D,20250324,000000,0.7499,0.7499,0.714,0.7351,68678,0
+PED.US,D,20250325,000000,0.7301,0.74,0.715,0.735,28939,0
+PED.US,D,20250326,000000,0.732099,0.75,0.7142,0.722501,28693,0
+PED.US,D,20250327,000000,0.75,0.75,0.71,0.7199,23546,0
+PED.US,D,20250328,000000,0.7099,0.72,0.6901,0.7,60783,0
+PED.US,D,20250331,000000,0.7,0.72,0.7,0.7,122492,0
+PED.US,D,20250401,000000,0.710001,0.7199,0.6801,0.696343,133210,0
+PED.US,D,20250402,000000,0.6949,0.7313,0.68,0.7149,235564,0
+PED.US,D,20250403,000000,0.69,0.733749,0.547,0.6025,548261,0
+PED.US,D,20250404,000000,0.6126,0.6149,0.5401,0.5601,376007,0
+PED.US,D,20250407,000000,0.5461,0.549,0.4701,0.5155,613940,0
+PED.US,D,20250408,000000,0.5391,0.59,0.5051,0.5056,382329,0
+PED.US,D,20250409,000000,0.5,0.5829,0.4764,0.5372,398941,0
+PED.US,D,20250410,000000,0.5798,0.58,0.5229,0.535,100564,0
+PED.US,D,20250411,000000,0.54792,0.54792,0.5038,0.534,102229,0
+PED.US,D,20250414,000000,0.5699,0.5699,0.5462,0.555,70163,0
+PED.US,D,20250415,000000,0.558,0.5799,0.5353,0.5479,64498,0
+PED.US,D,20250416,000000,0.5699,0.5699,0.5401,0.5454,36583,0
+PED.US,D,20250417,000000,0.56,0.56,0.5454,0.5599,49136,0
+PED.US,D,20250421,000000,0.561001,0.57,0.5172,0.5172,67486,0
+PED.US,D,20250422,000000,0.54,0.5435,0.5124,0.5376,22592,0
+PED.US,D,20250423,000000,0.5401,0.545,0.53,0.5447,139150,0
+PED.US,D,20250424,000000,0.5401,0.545,0.535,0.5387,91662,0
+PED.US,D,20250425,000000,0.544124,0.545,0.5,0.544,102557,0
+PED.US,D,20250428,000000,0.5401,0.5591,0.5302,0.5545,98350,0
+PED.US,D,20250429,000000,0.560001,0.5601,0.5339,0.56,54742,0
+PED.US,D,20250430,000000,0.56,0.56,0.5402,0.5447,67877,0
+PED.US,D,20250501,000000,0.5492,0.561,0.5403,0.5501,26521,0
+PED.US,D,20250502,000000,0.551,0.564,0.5401,0.5582,57966,0
+PED.US,D,20250505,000000,0.5549,0.565,0.54,0.54,58104,0
+PED.US,D,20250506,000000,0.5323,0.55,0.5293,0.5499,50659,0
+PED.US,D,20250507,000000,0.564,0.564,0.5059,0.531,109036,0
+PED.US,D,20250508,000000,0.531,0.5757,0.521,0.563,107125,0
+PED.US,D,20250509,000000,0.558,0.565,0.5305,0.5305,113701,0
+PED.US,D,20250512,000000,0.565,0.6,0.5305,0.5305,209168,0
+PED.US,D,20250513,000000,0.5842,0.5842,0.55,0.56,105298,0
+PED.US,D,20250514,000000,0.580351,0.6766,0.565,0.6397,407000,0
+PED.US,D,20250515,000000,0.646,0.6849,0.6352,0.6849,153363,0
+PED.US,D,20250516,000000,0.647,0.689,0.6245,0.626,195680,0
+PED.US,D,20250519,000000,0.6301,0.6423,0.59,0.6249,49549,0
+PED.US,D,20250520,000000,0.6395,0.65,0.625,0.6469,124224,0
+PED.US,D,20250521,000000,0.656,0.66,0.645,0.6455,57159,0
+PED.US,D,20250527,000000,0.65,0.65,0.63,0.6498,30373,0
+PED.US,D,20250528,000000,0.6498,0.6498,0.627499,0.6301,71348,0
+PED.US,D,20250530,000000,0.6449,0.645,0.624999,0.641,58954,0
+PED.US,D,20250602,000000,0.65,0.6503,0.6303,0.6499,31748,0
+PED.US,D,20250603,000000,0.65,0.6666,0.6453,0.6496,129511,0
+PED.US,D,20250604,000000,0.6496,0.6665,0.6366,0.651,54805,0
+PED.US,D,20250605,000000,0.6702,0.6702,0.6451,0.65,51347,0
+PED.US,D,20250606,000000,0.6479,0.6666,0.6411,0.6434,30574,0
+PED.US,D,20250609,000000,0.6594,0.66,0.6434,0.6533,46259,0
+PED.US,D,20250610,000000,0.645099,0.66,0.6403,0.65,89302,0
+PED.US,D,20250611,000000,0.65,0.67,0.6406,0.67,228733,0
+PED.US,D,20250612,000000,0.6765,0.7326,0.66,0.7326,405518,0
+PED.US,D,20250613,000000,0.799,0.8199,0.75,0.7578,1526723,0
+PED.US,D,20250616,000000,0.775,0.78,0.66,0.66,4439515,0
+PED.US,D,20250617,000000,0.7196,0.7636,0.6946,0.7301,1325160,0
+PED.US,D,20250618,000000,0.779999,0.78,0.713,0.75,845302,0
+PED.US,D,20250620,000000,0.7395,0.75,0.7197,0.721,319107,0
+PED.US,D,20250623,000000,0.749999,0.81,0.73,0.73,933415,0
+PED.US,D,20250624,000000,0.6869,0.7139,0.6349,0.6612,366329,0
+PED.US,D,20250625,000000,0.6601,0.68,0.6501,0.6631,172891,0
+PED.US,D,20250626,000000,0.652,0.68,0.65,0.6587,113712,0
+PED.US,D,20250627,000000,0.6596,0.68,0.65,0.6673,131920,0
+PED.US,D,20250630,000000,0.67,0.675,0.64,0.6543,239857,0
+PED.US,D,20250701,000000,0.64,0.65,0.6251,0.641,79160,0
+PED.US,D,20250702,000000,0.65,0.674,0.6344,0.6425,58847,0
+PED.US,D,20250703,000000,0.6425,0.66999,0.64,0.64,49830,0
+PED.US,D,20250707,000000,0.6399,0.64,0.6034,0.6165,227999,0
+PED.US,D,20250708,000000,0.6247,0.635,0.575,0.622,337256,0
+PED.US,D,20250709,000000,0.6208,0.6399,0.6117,0.638,52705,0
+PED.US,D,20250710,000000,0.631,0.64,0.6149,0.6249,40317,0
+PED.US,D,20250711,000000,0.63,0.64,0.6102,0.625001,49980,0
+PED.US,D,20250714,000000,0.63,0.64,0.6299,0.632,46028,0
+PED.US,D,20250715,000000,0.6399,0.64,0.62,0.623,84594,0
+PED.US,D,20250716,000000,0.628,0.65,0.62,0.6285,48325,0
+PED.US,D,20250717,000000,0.6406,0.6586,0.6205,0.6586,147337,0
+PED.US,D,20250718,000000,0.65,0.66,0.635,0.641,72941,0
+PED.US,D,20250721,000000,0.641,0.641,0.6275,0.6399,89254,0
+PED.US,D,20250722,000000,0.634,0.6543,0.62,0.625,254295,0
+PED.US,D,20250723,000000,0.64,0.64,0.621801,0.63,38012,0
+PED.US,D,20250724,000000,0.6299,0.64,0.62,0.6245,199788,0
+PED.US,D,20250725,000000,0.634999,0.634999,0.62,0.6299,46399,0
+PED.US,D,20250728,000000,0.63,0.6845,0.63,0.6635,432102,0
+PED.US,D,20250729,000000,0.6624,0.69,0.64,0.6601,128971,0
+PED.US,D,20250730,000000,0.66215,0.681099,0.6564,0.666,130213,0
+PED.US,D,20250731,000000,0.6629,0.6757,0.65,0.6501,57778,0
+PED.US,D,20250801,000000,0.65,0.6501,0.61,0.6233,233928,0
+PED.US,D,20250804,000000,0.6233,0.669899,0.6086,0.61,81641,0
+PED.US,D,20250805,000000,0.61,0.62,0.590501,0.62,79764,0
+PED.US,D,20250806,000000,0.6201,0.6201,0.6005,0.6056,28353,0
+PED.US,D,20250807,000000,0.611499,0.617,0.59,0.61,53519,0
+PED.US,D,20250808,000000,0.63,0.63,0.61,0.6199,51644,0
+PED.US,D,20250811,000000,0.63,0.6309,0.6071,0.6075,55689,0
+PED.US,D,20250812,000000,0.61,0.6247,0.61,0.62,100396,0
+PED.US,D,20250813,000000,0.62,0.62,0.615,0.6185,54122,0
+PED.US,D,20250814,000000,0.623651,0.6248,0.6175,0.62,96656,0
+PED.US,D,20250815,000000,0.62,0.63,0.5913,0.5992,107720,0
+PED.US,D,20250818,000000,0.5992,0.5992,0.564,0.5875,116723,0
+PED.US,D,20250819,000000,0.59,0.59,0.58,0.5801,129176,0
+PED.US,D,20250820,000000,0.6,0.6,0.58,0.594,104838,0
+PED.US,D,20250821,000000,0.5855,0.5915,0.5855,0.58885,38451,0
+PED.US,D,20250822,000000,0.59,0.59,0.570999,0.58,186345,0
+PED.US,D,20250825,000000,0.58,0.5999,0.575,0.579701,90478,0
+PED.US,D,20250826,000000,0.588,0.6099,0.587,0.605,178195,0
+PED.US,D,20250827,000000,0.605,0.605,0.5921,0.5921,94912,0
+PED.US,D,20250828,000000,0.5892,0.5892,0.5792,0.58,170937,0
+PED.US,D,20250829,000000,0.6,0.6561,0.596,0.608,460494,0
+PED.US,D,20250902,000000,0.6159,0.6199,0.6003,0.6158,65808,0
+PED.US,D,20250903,000000,0.62,0.628,0.6001,0.625,144074,0
+PED.US,D,20250904,000000,0.6245,0.625,0.6006,0.62,15729,0
+PED.US,D,20250905,000000,0.6229,0.6229,0.6,0.615,34729,0
+PED.US,D,20250908,000000,0.620319,0.623,0.5857,0.5952,102936,0
+PED.US,D,20250909,000000,0.610399,0.625,0.6,0.6163,170003,0
+PED.US,D,20250910,000000,0.6163,0.625,0.5851,0.5986,199526,0
+PED.US,D,20250911,000000,0.5901,0.6,0.5901,0.5979,106389,0
+PED.US,D,20250912,000000,0.5999,0.6187,0.58825,0.5963,266064,0
+PED.US,D,20250915,000000,0.6075,0.6075,0.5851,0.59,108252,0
+PED.US,D,20250916,000000,0.5862,0.599999,0.5855,0.5921,70550,0
+PED.US,D,20250917,000000,0.5978,0.614,0.5921,0.6011,238525,0
+PED.US,D,20250918,000000,0.6021,0.615,0.6013,0.611,45912,0
+PED.US,D,20250919,000000,0.6067,0.611,0.58,0.58,104266,0
+PED.US,D,20250922,000000,0.6,0.6,0.5685,0.5712,199572,0
+PED.US,D,20250923,000000,0.5893,0.5998,0.5697,0.5704,91340,0
+PED.US,D,20250924,000000,0.5801,0.5995,0.5801,0.599,45711,0
+PED.US,D,20250925,000000,0.594,0.5997,0.5731,0.5803,90421,0
+PED.US,D,20250926,000000,0.5899,0.598,0.58,0.5979,89167,0
+PED.US,D,20250929,000000,0.5902,0.5979,0.5723,0.5733,56522,0
+PED.US,D,20250930,000000,0.5782,0.58,0.572,0.5782,112013,0
+PED.US,D,20251001,000000,0.57,0.59,0.57,0.587,72578,0
+PED.US,D,20251002,000000,0.5803,0.5894,0.58,0.5851,34651,0
+PED.US,D,20251003,000000,0.5895,0.5999,0.57,0.5764,159971,0
+PED.US,D,20251006,000000,0.5916,0.5916,0.5723,0.5727,206624,0
+PED.US,D,20251007,000000,0.582001,0.5904,0.575,0.5892,216176,0
+PED.US,D,20251008,000000,0.5894,0.5982,0.5892,0.5927,39744,0
+PED.US,D,20251009,000000,0.595,0.599,0.5901,0.590101,105744,0
+PED.US,D,20251010,000000,0.5934,0.5934,0.564,0.5652,207898,0
+PED.US,D,20251013,000000,0.5932,0.5932,0.558,0.5787,260975,0
+PED.US,D,20251014,000000,0.58,0.59,0.561001,0.59,137541,0
+PED.US,D,20251015,000000,0.5762,0.59,0.570001,0.5826,68435,0
+PED.US,D,20251016,000000,0.5826,0.5898,0.5601,0.5601,75394,0
+PED.US,D,20251017,000000,0.561,0.5784,0.5601,0.5709,41666,0
+PED.US,D,20251020,000000,0.5716,0.584,0.569,0.5738,74078,0
+PED.US,D,20251021,000000,0.571,0.588899,0.561,0.5773,60064,0
+PED.US,D,20251022,000000,0.585,0.592,0.564,0.5666,792669,0
+PED.US,D,20251023,000000,0.6061,0.6471,0.605,0.6214,826801,0
+PED.US,D,20251024,000000,0.64,0.64989,0.615999,0.6204,306714,0
+PED.US,D,20251027,000000,0.6099,0.6499,0.581305,0.637,211282,0
+PED.US,D,20251028,000000,0.6238,0.667,0.6204,0.6509,257230,0
+PED.US,D,20251029,000000,0.639,0.6699,0.63,0.638,311553,0
+PED.US,D,20251030,000000,0.622,0.6284,0.5832,0.59,104111,0
+PED.US,D,20251031,000000,0.598,0.62,0.59,0.6028,50353,0
+PED.US,D,20251103,000000,0.6251,0.6272,0.6003,0.624,233439,0
+PED.US,D,20251104,000000,0.615,0.6462,0.56,0.5821,586108,0
+PED.US,D,20251105,000000,0.586,0.5998,0.571,0.5941,51132,0
+PED.US,D,20251106,000000,0.5941,0.5941,0.5651,0.56565,81510,0
+PED.US,D,20251107,000000,0.5681,0.5834,0.564,0.577,113291,0
+PED.US,D,20251110,000000,0.589,0.6148,0.57,0.5925,109471,0
+PED.US,D,20251111,000000,0.5925,0.6099,0.5721,0.5972,65055,0
+PED.US,D,20251112,000000,0.592,0.625,0.592,0.6074,193152,0
+PED.US,D,20251113,000000,0.607,0.607,0.58,0.5807,60850,0
+PED.US,D,20251114,000000,0.577499,0.59,0.57,0.5741,92121,0
+PED.US,D,20251117,000000,0.5721,0.59,0.54,0.56,172195,0
+PED.US,D,20251118,000000,0.5714,0.577,0.54,0.54,96502,0
+PED.US,D,20251119,000000,0.545,0.547,0.5016,0.5073,193879,0
+PED.US,D,20251120,000000,0.515,0.527199,0.51,0.5141,73423,0
+PED.US,D,20251121,000000,0.512,0.542,0.512,0.5142,50229,0
+PED.US,D,20251124,000000,0.513,0.517,0.4457,0.4644,786781,0
+PED.US,D,20251125,000000,0.47,0.4935,0.4651,0.47,99481,0
+PED.US,D,20251126,000000,0.4898,0.4898,0.4723,0.48,66238,0
+PED.US,D,20251128,000000,0.489,0.495,0.4318,0.4549,287621,0
+PED.US,D,20251201,000000,0.455,0.505,0.455,0.4947,124690,0
+PED.US,D,20251202,000000,0.506,0.5211,0.4751,0.5036,89542,0
+PED.US,D,20251203,000000,0.5018,0.5545,0.4912,0.5288,156143,0
+PED.US,D,20251204,000000,0.529,0.5474,0.5102,0.5474,140843,0
+PED.US,D,20251205,000000,0.5474,0.567914,0.5423,0.564,86388,0
+PED.US,D,20251208,000000,0.555,0.5697,0.555,0.5649,45316,0
+PED.US,D,20251209,000000,0.5649,0.5698,0.553524,0.5659,163349,0
+PED.US,D,20251210,000000,0.5687,0.6089,0.5687,0.57,343262,0
+PED.US,D,20251211,000000,0.57,0.57,0.55,0.5513,257069,0
+PED.US,D,20251212,000000,0.5635,0.5667,0.54,0.54,55936,0
+PED.US,D,20251215,000000,0.53,0.5856,0.5,0.5,343323,0
+PED.US,D,20251216,000000,0.5052,0.54,0.5011,0.5309,146285,0
+PED.US,D,20251217,000000,0.5309,0.5788,0.525,0.5505,253736,0
+PED.US,D,20251218,000000,0.5505,0.5785,0.5382,0.5469,117013,0
+PED.US,D,20251219,000000,0.5502,0.575,0.51,0.5353,107543,0
+PED.US,D,20251222,000000,0.5375,0.567,0.5351,0.5598,205506,0
+PED.US,D,20251223,000000,0.5592,0.574,0.559,0.57,186795,0
+PED.US,D,20251224,000000,0.57,0.5724,0.5372,0.56,43216,0
+PED.US,D,20251226,000000,0.5352,0.56,0.5351,0.554,37376,0
+PED.US,D,20251229,000000,0.56,0.58,0.55,0.568,182346,0
+PED.US,D,20251230,000000,0.56,0.577,0.5513,0.5683,93258,0
+PED.US,D,20251231,000000,0.568,0.5733,0.5357,0.5599,87691,0
+PED.US,D,20260102,000000,0.5569,0.568,0.5435,0.5577,49691,0
+PED.US,D,20260105,000000,0.569,0.5967,0.5643,0.581,180296,0
+PED.US,D,20260106,000000,0.5669,0.581,0.55,0.5602,83052,0
+PED.US,D,20260107,000000,0.5698,0.569999,0.5378,0.5403,83946,0
+PED.US,D,20260108,000000,0.541,0.5551,0.528,0.55,60339,0
+PED.US,D,20260109,000000,0.543549,0.55,0.5113,0.5113,136439,0
+PED.US,D,20260112,000000,0.520649,0.5294,0.5114,0.52,130279,0
+PED.US,D,20260113,000000,0.5199,0.5922,0.516,0.56,386176,0
+PED.US,D,20260114,000000,0.5669,0.5888,0.560001,0.561,291347,0
+PED.US,D,20260115,000000,0.5605,0.5605,0.5345,0.537,54793,0
+PED.US,D,20260116,000000,0.5489,0.5578,0.5371,0.546,136191,0
+PED.US,D,20260120,000000,0.54375,0.557799,0.5401,0.5503,44602,0
+PED.US,D,20260121,000000,0.5505,0.569,0.5505,0.555,113674,0
+PED.US,D,20260122,000000,0.5575,0.579,0.555,0.579,33938,0
+PED.US,D,20260123,000000,0.5812,0.5978,0.5801,0.5801,130326,0
+PED.US,D,20260126,000000,0.5991,0.6,0.58,0.593,225021,0
+PED.US,D,20260127,000000,0.596,0.6397,0.593,0.629,171327,0
+PED.US,D,20260128,000000,0.611001,0.638,0.6101,0.638,51585,0
+PED.US,D,20260129,000000,0.6398,0.6617,0.616,0.63,218878,0
+PED.US,D,20260130,000000,0.6289,0.6289,0.5825,0.61,122571,0
+PED.US,D,20260202,000000,0.6,0.602,0.584,0.584,97304,0
+PED.US,D,20260203,000000,0.584,0.5969,0.56,0.5822,71457,0
+PED.US,D,20260204,000000,0.58457,0.629,0.574,0.597,148688,0
+PED.US,D,20260205,000000,0.588431,0.6,0.58,0.5814,60554,0
+PED.US,D,20260206,000000,0.585,0.64,0.585,0.599,192488,0
+PED.US,D,20260209,000000,0.61,0.6238,0.5991,0.6032,108374,0
+PED.US,D,20260210,000000,0.603,0.63,0.6,0.615,91798,0
+PED.US,D,20260211,000000,0.6184,0.644201,0.61005,0.6142,250364,0
+PED.US,D,20260212,000000,0.6142,0.6279,0.5897,0.591,59886,0
+PED.US,D,20260213,000000,0.597301,0.6036,0.59,0.593,14821,0
+PED.US,D,20260217,000000,0.5902,0.595051,0.58,0.587,160127,0
+PED.US,D,20260218,000000,0.5985,0.627,0.5985,0.627,150375,0
diff --git a/daily/us/nysemkt stocks/rei.us.txt b/daily/us/nysemkt stocks/rei.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..23a27ce2a76f168fb0e35d6b13a6fcf65f92d05f
--- /dev/null
+++ b/daily/us/nysemkt stocks/rei.us.txt	
@@ -0,0 +1,3132 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+REI.US,D,20130903,000000,15.5,16.17,13,15.75,31855,0
+REI.US,D,20130904,000000,15.5,15.75,12.85,13.5,51312,0
+REI.US,D,20130905,000000,13.55,14.99,13.5,14.5,8473,0
+REI.US,D,20130906,000000,14.74,14.74,14.01,14.1,4222,0
+REI.US,D,20130909,000000,14.3,14.75,14.18,14.75,8998,0
+REI.US,D,20130910,000000,14.75,14.75,14.7,14.73,4347,0
+REI.US,D,20130911,000000,14.5,14.69,14.3,14.69,1759,0
+REI.US,D,20130912,000000,14.3,14.7,14.26,14.26,5283,0
+REI.US,D,20130913,000000,14.4,14.72,14.4,14.72,3550,0
+REI.US,D,20130916,000000,14.7,14.85,14.51,14.84,7177,0
+REI.US,D,20130917,000000,14.8,14.8,14.35,14.4,8126,0
+REI.US,D,20130918,000000,14.35,14.75,14.25,14.7,11182,0
+REI.US,D,20130919,000000,14.7,14.85,14.67,14.85,3525,0
+REI.US,D,20130920,000000,14.25,14.5,14.25,14.46,5656,0
+REI.US,D,20130923,000000,14.7,14.7,14.49,14.65,5712,0
+REI.US,D,20130924,000000,14.63,14.69,14.6,14.64,3248,0
+REI.US,D,20130925,000000,14.6,14.6,14.45,14.6,7300,0
+REI.US,D,20130926,000000,14.6,14.6,14.5,14.6,8782,0
+REI.US,D,20130927,000000,14.59,14.59,14.25,14.55,7517,0
+REI.US,D,20130930,000000,14.25,14.59,13.05,14.5,20232,0
+REI.US,D,20131001,000000,14.25,14.39,13.51,14,21230,0
+REI.US,D,20131002,000000,13.9,14.39,13.76,14.39,12151,0
+REI.US,D,20131003,000000,14.31,14.35,13.76,14.05,18950,0
+REI.US,D,20131004,000000,14.1,14.1,14.01,14.05,5699,0
+REI.US,D,20131007,000000,14.05,14.45,13.5,14.39,22010,0
+REI.US,D,20131008,000000,13.62,14.38,13.61,14,17105,0
+REI.US,D,20131009,000000,14,14,13.7,13.8,12536,0
+REI.US,D,20131010,000000,13.54,14,13.54,14,8890,0
+REI.US,D,20131011,000000,13.95,13.95,13.57,13.57,4715,0
+REI.US,D,20131014,000000,13.57,13.75,13.57,13.57,6451,0
+REI.US,D,20131015,000000,13.57,13.97,13.56,13.63,5295,0
+REI.US,D,20131016,000000,13.65,13.9,13.57,13.57,11700,0
+REI.US,D,20131017,000000,13.65,13.66,13.55,13.6,7170,0
+REI.US,D,20131018,000000,13.61,13.69,13.55,13.6,6420,0
+REI.US,D,20131021,000000,13.56,13.56,12.85,13.02,22015,0
+REI.US,D,20131022,000000,12.93,12.93,12.1,12.5,25921,0
+REI.US,D,20131023,000000,12.15,12.44,12.1,12.25,14480,0
+REI.US,D,20131024,000000,12.25,12.25,12.15,12.15,1100,0
+REI.US,D,20131025,000000,12.15,12.45,12.15,12.39,5860,0
+REI.US,D,20131028,000000,12.35,12.35,12.15,12.15,6410,0
+REI.US,D,20131029,000000,12.2,12.2,12.07,12.18,3150,0
+REI.US,D,20131030,000000,12.18,12.18,12.08,12.15,1200,0
+REI.US,D,20131031,000000,12.1,12.49,12.06,12.49,24367,0
+REI.US,D,20131101,000000,12.17,12.44,12.15,12.15,13793,0
+REI.US,D,20131104,000000,12.15,12.15,12.05,12.14,6915,0
+REI.US,D,20131105,000000,12.5,12.5,12.4,12.49,20350,0
+REI.US,D,20131106,000000,12.5,14.2,12.45,14,52075,0
+REI.US,D,20131107,000000,14.1,14.5,13.76,13.85,40951,0
+REI.US,D,20131108,000000,14,14.5,13.85,14.02,25811,0
+REI.US,D,20131111,000000,14,14,13.5,13.6,10391,0
+REI.US,D,20131112,000000,13.5,13.5,13.15,13.25,7203,0
+REI.US,D,20131113,000000,13.29,13.29,13.18,13.26,6200,0
+REI.US,D,20131114,000000,13.19,13.2,13.1,13.15,10362,0
+REI.US,D,20131115,000000,13,13.2,13,13,12278,0
+REI.US,D,20131118,000000,13,13.45,12.95,13.25,7758,0
+REI.US,D,20131119,000000,13.2,13.2,13.1,13.15,14070,0
+REI.US,D,20131120,000000,12.7,13.19,12.5,13,7310,0
+REI.US,D,20131121,000000,13,13.1,12.24,12.54,5180,0
+REI.US,D,20131122,000000,12.53,13,12.53,12.93,3100,0
+REI.US,D,20131125,000000,13,13.15,12.94,13.1,13451,0
+REI.US,D,20131126,000000,13.1,13.1,12.76,12.99,8050,0
+REI.US,D,20131127,000000,12.75,12.99,12.75,12.99,2450,0
+REI.US,D,20131129,000000,12.99,12.99,12.75,12.99,2810,0
+REI.US,D,20131202,000000,12.83,12.99,12.75,12.83,9714,0
+REI.US,D,20131203,000000,12.55,12.75,12.06,12.45,51652,0
+REI.US,D,20131204,000000,12,12.5,12,12.2,41829,0
+REI.US,D,20131205,000000,12.03,12.05,11.1,11.17,99529,0
+REI.US,D,20131206,000000,11,11.65,10.77,11.05,811020,0
+REI.US,D,20131209,000000,11.05,11.48,10.55,11.48,119207,0
+REI.US,D,20131210,000000,11.35,11.4,11.18,11.25,68428,0
+REI.US,D,20131211,000000,11.25,11.32,11.03,11.2,91570,0
+REI.US,D,20131212,000000,11.2,11.21,11.1,11.21,64827,0
+REI.US,D,20131213,000000,11.16,12.08,11.15,11.89,109516,0
+REI.US,D,20131216,000000,12,12.6,11.29,11.7,289018,0
+REI.US,D,20131217,000000,11.75,12.11,11.15,11.98,55333,0
+REI.US,D,20131218,000000,11.93,12.5,11.75,12.22,95318,0
+REI.US,D,20131219,000000,12.22,12.53,12.2,12.38,29637,0
+REI.US,D,20131220,000000,12.35,12.35,11.75,11.94,247680,0
+REI.US,D,20131223,000000,11.94,12.38,11.75,12.36,73002,0
+REI.US,D,20131224,000000,12.29,12.32,11.98,11.98,10620,0
+REI.US,D,20131226,000000,12,12.3,11.8,12.29,19359,0
+REI.US,D,20131227,000000,12.15,12.22,11.88,11.88,14432,0
+REI.US,D,20131230,000000,12.09,12.24,12,12.06,19163,0
+REI.US,D,20131231,000000,12.2,12.5,12.07,12.2,88619,0
+REI.US,D,20140102,000000,12.35,12.75,12.2,12.5,87347,0
+REI.US,D,20140103,000000,12.74,12.74,11.98,12.1,170351,0
+REI.US,D,20140106,000000,12.2,12.35,12.02,12.24,100548,0
+REI.US,D,20140107,000000,12.22,13.26,12.07,13.05,119200,0
+REI.US,D,20140108,000000,13,13.2,12.89,13.17,115345,0
+REI.US,D,20140109,000000,13.25,13.76,12.87,13.47,97046,0
+REI.US,D,20140110,000000,13.6,13.95,13.2,13.85,73576,0
+REI.US,D,20140113,000000,13.75,14.23,13.75,14.12,32552,0
+REI.US,D,20140114,000000,13.95,14.44,13.95,14.04,134752,0
+REI.US,D,20140115,000000,14.25,14.25,13.85,13.99,45488,0
+REI.US,D,20140116,000000,13.96,14,13.91,14,40598,0
+REI.US,D,20140117,000000,13.92,14.04,13.92,14,26045,0
+REI.US,D,20140121,000000,14.27,14.27,13.92,14.08,49777,0
+REI.US,D,20140122,000000,14.14,14.14,13.95,14,38324,0
+REI.US,D,20140123,000000,14.01,14.01,13.7,14,56300,0
+REI.US,D,20140124,000000,13.85,13.95,13.8,13.81,24098,0
+REI.US,D,20140127,000000,13.85,13.87,13.15,13.53,26500,0
+REI.US,D,20140128,000000,13.55,13.55,13.12,13.2,25764,0
+REI.US,D,20140129,000000,13.25,13.58,13,13.27,23370,0
+REI.US,D,20140130,000000,13.22,13.53,13.1,13.53,24787,0
+REI.US,D,20140131,000000,13.55,13.9,13.4,13.76,43853,0
+REI.US,D,20140203,000000,13.38,13.78,13.09,13.6,37658,0
+REI.US,D,20140204,000000,13.58,13.6,13.14,13.48,11609,0
+REI.US,D,20140205,000000,13.43,13.53,13.12,13.4,61276,0
+REI.US,D,20140206,000000,13.37,13.48,13.25,13.48,15583,0
+REI.US,D,20140207,000000,13.41,13.48,13.3,13.47,83434,0
+REI.US,D,20140210,000000,13.44,13.45,13.31,13.45,13087,0
+REI.US,D,20140211,000000,13.12,13.45,13.11,13.42,30651,0
+REI.US,D,20140212,000000,13.43,13.48,13.27,13.34,22188,0
+REI.US,D,20140213,000000,13.4,13.68,13.26,13.59,41787,0
+REI.US,D,20140214,000000,13.7,14.36,13.63,13.77,62647,0
+REI.US,D,20140218,000000,14.44,14.88,13.88,13.88,26652,0
+REI.US,D,20140219,000000,13.75,14.05,13.46,13.5,59365,0
+REI.US,D,20140220,000000,13.51,13.7,13.3,13.55,22310,0
+REI.US,D,20140221,000000,13.5,13.7,13.25,13.6,49058,0
+REI.US,D,20140224,000000,13.61,13.75,13.31,13.5,45473,0
+REI.US,D,20140225,000000,13.41,13.51,13.25,13.45,37002,0
+REI.US,D,20140226,000000,13.8,13.8,13.36,13.55,23721,0
+REI.US,D,20140227,000000,13.47,13.63,13.31,13.61,36348,0
+REI.US,D,20140228,000000,13.77,13.87,13.33,13.79,51732,0
+REI.US,D,20140303,000000,13.45,14.5,13.45,14.25,70147,0
+REI.US,D,20140304,000000,14.26,14.59,14.22,14.42,88008,0
+REI.US,D,20140305,000000,14.6,14.76,14.22,14.22,121676,0
+REI.US,D,20140306,000000,14.18,14.98,14.18,14.65,48860,0
+REI.US,D,20140307,000000,14.75,14.9,14.59,14.67,36562,0
+REI.US,D,20140310,000000,14.71,14.8,14.41,14.55,62123,0
+REI.US,D,20140311,000000,14.7,14.8,14.4,14.4,35878,0
+REI.US,D,20140312,000000,14.37,14.69,14.37,14.6,31772,0
+REI.US,D,20140313,000000,14.7,14.75,14.56,14.67,56612,0
+REI.US,D,20140314,000000,14.5,14.8,14.28,14.8,94782,0
+REI.US,D,20140317,000000,14.8,14.98,14.63,14.88,112846,0
+REI.US,D,20140318,000000,14.88,14.93,14.6,14.73,39493,0
+REI.US,D,20140319,000000,14.73,14.78,13.68,14.68,128410,0
+REI.US,D,20140320,000000,14.5,14.59,14.18,14.55,102705,0
+REI.US,D,20140321,000000,14.5,14.7,14.18,14.18,180178,0
+REI.US,D,20140324,000000,14.2,14.55,14.2,14.51,50428,0
+REI.US,D,20140325,000000,14.5,14.65,14.32,14.5,30964,0
+REI.US,D,20140326,000000,14.71,14.83,14.53,14.7,99500,0
+REI.US,D,20140327,000000,14.55,14.79,14.55,14.66,65155,0
+REI.US,D,20140328,000000,14.61,14.98,14.4,14.81,103005,0
+REI.US,D,20140331,000000,14.73,15.35,14.73,15.26,118783,0
+REI.US,D,20140401,000000,15.25,16.5,15.25,15.88,83657,0
+REI.US,D,20140402,000000,15.99,16.5,15.95,16.42,96351,0
+REI.US,D,20140403,000000,16.5,16.88,16.49,16.65,238096,0
+REI.US,D,20140404,000000,16.7,16.78,16.24,16.3,45302,0
+REI.US,D,20140407,000000,16.14,16.5,15.48,15.89,60757,0
+REI.US,D,20140408,000000,15.85,16.04,15.63,15.86,33382,0
+REI.US,D,20140409,000000,15.29,16.48,15.29,16.37,130657,0
+REI.US,D,20140410,000000,16.43,17.34,16.35,16.96,228924,0
+REI.US,D,20140411,000000,17.1,17.53,16.71,16.99,154916,0
+REI.US,D,20140414,000000,17.34,17.55,17.03,17.3,74876,0
+REI.US,D,20140415,000000,17.5,17.61,17.02,17.37,52095,0
+REI.US,D,20140416,000000,17.36,17.92,17.15,17.8,151872,0
+REI.US,D,20140417,000000,18,19.14,17.76,18.61,165968,0
+REI.US,D,20140421,000000,19.04,19.04,18.71,18.85,115088,0
+REI.US,D,20140422,000000,19,19.49,18.85,19.05,127117,0
+REI.US,D,20140423,000000,19,19.06,18.85,18.99,63659,0
+REI.US,D,20140424,000000,19,19.23,18.02,18.75,85190,0
+REI.US,D,20140425,000000,18.5,18.79,18.45,18.55,58924,0
+REI.US,D,20140428,000000,18.32,18.62,18.11,18.45,87728,0
+REI.US,D,20140429,000000,18.6,18.6,18.24,18.3,37969,0
+REI.US,D,20140430,000000,18.48,18.48,18.22,18.4,27625,0
+REI.US,D,20140501,000000,18.22,18.81,18.22,18.48,69124,0
+REI.US,D,20140502,000000,18.59,18.59,18.22,18.4,29506,0
+REI.US,D,20140505,000000,18.5,18.5,18.16,18.25,41158,0
+REI.US,D,20140506,000000,18.3,18.55,17.5,18.06,163774,0
+REI.US,D,20140507,000000,18,18.5,18,18.35,104925,0
+REI.US,D,20140508,000000,18.35,18.48,17.61,18.05,59312,0
+REI.US,D,20140509,000000,17.89,18.39,17.39,17.48,72777,0
+REI.US,D,20140512,000000,17.39,17.8,16.95,17.78,102997,0
+REI.US,D,20140513,000000,17.76,17.95,17.31,17.74,27149,0
+REI.US,D,20140514,000000,17.69,17.95,17.59,17.77,33516,0
+REI.US,D,20140515,000000,17.82,17.95,17.69,17.94,28147,0
+REI.US,D,20140516,000000,17.95,18.03,17.77,18.03,29399,0
+REI.US,D,20140519,000000,18.03,18.23,17.83,18.22,26364,0
+REI.US,D,20140520,000000,18.21,18.9,18.21,18.77,83561,0
+REI.US,D,20140521,000000,18.9,18.95,18.74,18.95,121511,0
+REI.US,D,20140522,000000,19,19,18.8,18.9,63770,0
+REI.US,D,20140523,000000,19,19.03,18.84,18.9,63759,0
+REI.US,D,20140527,000000,19,19.03,18.71,18.85,45069,0
+REI.US,D,20140528,000000,18.87,18.89,18.27,18.55,86023,0
+REI.US,D,20140529,000000,18.8,19.5,18.63,19.28,135865,0
+REI.US,D,20140530,000000,19.16,19.36,19.04,19.36,148649,0
+REI.US,D,20140602,000000,19.5,20,19.38,19.51,110625,0
+REI.US,D,20140603,000000,19.51,19.53,19.21,19.5,113926,0
+REI.US,D,20140604,000000,19.5,19.64,19.08,19.38,153351,0
+REI.US,D,20140605,000000,19.25,20.61,19.1,20.35,200709,0
+REI.US,D,20140606,000000,20.25,20.25,19.2,19.7,90811,0
+REI.US,D,20140609,000000,19.55,19.67,18.65,19.1,158604,0
+REI.US,D,20140610,000000,19.03,19.15,18,18.58,92700,0
+REI.US,D,20140611,000000,18.43,19,18.3,18.86,68290,0
+REI.US,D,20140612,000000,18.99,19.24,18.5,18.93,51771,0
+REI.US,D,20140613,000000,18.81,19.49,18.81,19.17,42230,0
+REI.US,D,20140616,000000,18.99,19.55,18.74,19.39,81623,0
+REI.US,D,20140617,000000,19,19.08,17.24,17.4,403922,0
+REI.US,D,20140618,000000,17.65,17.82,17.07,17.28,200719,0
+REI.US,D,20140619,000000,17.28,17.72,17.1,17.48,78126,0
+REI.US,D,20140620,000000,17.4,17.93,17.32,17.93,248325,0
+REI.US,D,20140623,000000,17.95,17.95,17.28,17.41,103343,0
+REI.US,D,20140624,000000,17.31,17.67,16.95,17.08,131924,0
+REI.US,D,20140625,000000,16.95,17.44,16.95,17.27,137940,0
+REI.US,D,20140626,000000,17.2,17.45,16.96,17.38,112103,0
+REI.US,D,20140627,000000,17.41,17.87,16.9,16.9,1651144,0
+REI.US,D,20140630,000000,17.05,17.5,16.36,17.45,341175,0
+REI.US,D,20140701,000000,17.75,18.2,17.5,17.58,164723,0
+REI.US,D,20140702,000000,17.56,17.78,17.33,17.76,98500,0
+REI.US,D,20140703,000000,17.75,17.95,17.6,17.9,65422,0
+REI.US,D,20140707,000000,18,18.47,17.91,18.26,112285,0
+REI.US,D,20140708,000000,18.27,18.33,17.87,18.15,136416,0
+REI.US,D,20140709,000000,18.27,18.4,18.09,18.23,73799,0
+REI.US,D,20140710,000000,18.55,18.78,18.23,18.3,161559,0
+REI.US,D,20140711,000000,18.2,18.6,18.12,18.57,50936,0
+REI.US,D,20140714,000000,18.5,19.35,18.47,18.68,181447,0
+REI.US,D,20140715,000000,18.77,19.08,18.38,18.96,190792,0
+REI.US,D,20140716,000000,19.1,19.27,18.67,18.87,136058,0
+REI.US,D,20140717,000000,18.8,18.89,18,18.17,80012,0
+REI.US,D,20140718,000000,18.03,18.47,18.03,18.37,46244,0
+REI.US,D,20140721,000000,18.35,18.43,18.01,18.32,44199,0
+REI.US,D,20140722,000000,18.41,18.5,18.3,18.5,58965,0
+REI.US,D,20140723,000000,18.5,18.5,18.2,18.39,35746,0
+REI.US,D,20140724,000000,18.48,18.48,17.87,17.98,37769,0
+REI.US,D,20140725,000000,17.93,17.93,16.84,17.38,259724,0
+REI.US,D,20140728,000000,17.4,17.89,17.21,17.79,102225,0
+REI.US,D,20140729,000000,17.84,18.46,17.84,18.3,202319,0
+REI.US,D,20140730,000000,18.46,18.46,17.93,18.01,118254,0
+REI.US,D,20140731,000000,17.87,18.05,17.26,17.3,181700,0
+REI.US,D,20140801,000000,17.28,17.4,16.61,16.81,136195,0
+REI.US,D,20140804,000000,17.97,18.21,17.58,17.66,211255,0
+REI.US,D,20140805,000000,17.89,18.1,17.11,17.2,108159,0
+REI.US,D,20140806,000000,17.07,17.79,17.06,17.64,72487,0
+REI.US,D,20140807,000000,17.63,18.3,17.61,18.2,124654,0
+REI.US,D,20140808,000000,18.12,18.36,17.76,18.12,62422,0
+REI.US,D,20140811,000000,18.2,18.55,18.05,18.05,176777,0
+REI.US,D,20140812,000000,18.05,18.14,17.64,17.93,70173,0
+REI.US,D,20140813,000000,17.98,17.98,17.5,17.7,76880,0
+REI.US,D,20140814,000000,17.79,17.92,17.56,17.77,52521,0
+REI.US,D,20140815,000000,18.02,18.04,17.3,17.43,77231,0
+REI.US,D,20140818,000000,17.59,18.08,17.59,18,70964,0
+REI.US,D,20140819,000000,18,18.18,17.68,17.75,42583,0
+REI.US,D,20140820,000000,17.61,17.69,17.41,17.59,49272,0
+REI.US,D,20140821,000000,17.49,17.49,17.19,17.33,60946,0
+REI.US,D,20140822,000000,17.25,17.49,17,17.49,56341,0
+REI.US,D,20140825,000000,17.5,17.68,17.34,17.41,71590,0
+REI.US,D,20140826,000000,17.47,17.64,17.08,17.28,74232,0
+REI.US,D,20140827,000000,17.25,17.46,17,17.3,52412,0
+REI.US,D,20140828,000000,17.08,17.32,17,17.05,30240,0
+REI.US,D,20140829,000000,17.09,17.22,16.85,17.17,110394,0
+REI.US,D,20140902,000000,17.04,17.38,16.61,16.8,74607,0
+REI.US,D,20140903,000000,16.84,17.03,16.65,16.81,48337,0
+REI.US,D,20140904,000000,16.87,16.88,16.15,16.15,105794,0
+REI.US,D,20140905,000000,16.25,16.35,15.71,15.85,97759,0
+REI.US,D,20140908,000000,15.75,16.06,15.62,15.88,79292,0
+REI.US,D,20140909,000000,15.84,15.91,15.7,15.82,139293,0
+REI.US,D,20140910,000000,15.82,16.09,15.76,15.96,120561,0
+REI.US,D,20140911,000000,15.82,16.22,15.82,16.12,88429,0
+REI.US,D,20140912,000000,16.22,16.23,15.62,15.71,73648,0
+REI.US,D,20140915,000000,15.84,15.84,15.21,15.35,85359,0
+REI.US,D,20140916,000000,15.25,15.25,14.28,15.15,177389,0
+REI.US,D,20140917,000000,15.25,15.45,14.92,15.04,115115,0
+REI.US,D,20140918,000000,15.05,15.06,14.6,14.9,66462,0
+REI.US,D,20140919,000000,15.06,15.39,14.91,15.12,228246,0
+REI.US,D,20140922,000000,15,15.2,14.69,15.05,126856,0
+REI.US,D,20140923,000000,15.05,15.05,14.6,14.95,135973,0
+REI.US,D,20140924,000000,14.95,15.01,14.75,14.97,110978,0
+REI.US,D,20140925,000000,14.89,14.89,14.25,14.54,89424,0
+REI.US,D,20140926,000000,14.5,14.85,14.47,14.85,64378,0
+REI.US,D,20140929,000000,14.75,15.15,14.54,15.15,214213,0
+REI.US,D,20140930,000000,15.06,15.06,14.73,14.74,120700,0
+REI.US,D,20141001,000000,14.65,15.14,14.48,14.98,110460,0
+REI.US,D,20141002,000000,15.09,15.09,14.63,15.01,119017,0
+REI.US,D,20141003,000000,15.15,15.15,14.9,14.96,92063,0
+REI.US,D,20141006,000000,14.86,15,14.79,14.81,144833,0
+REI.US,D,20141007,000000,14.71,15.07,14.52,14.85,100698,0
+REI.US,D,20141008,000000,14.77,15,14.46,14.78,513795,0
+REI.US,D,20141009,000000,14.66,14.71,13.71,13.74,201026,0
+REI.US,D,20141010,000000,13.6,13.8,13.2,13.34,153736,0
+REI.US,D,20141013,000000,13.47,13.72,13.04,13.12,130943,0
+REI.US,D,20141014,000000,13.27,13.55,12.86,13.36,278056,0
+REI.US,D,20141015,000000,13.27,14.11,13.15,14.03,180061,0
+REI.US,D,20141016,000000,13.89,14.92,13.54,14.62,123169,0
+REI.US,D,20141017,000000,14.93,14.97,14.25,14.33,135131,0
+REI.US,D,20141020,000000,14.22,14.39,13.97,14.29,272584,0
+REI.US,D,20141021,000000,14.29,14.77,14.14,14.62,211245,0
+REI.US,D,20141022,000000,14.6,14.68,14.31,14.33,123922,0
+REI.US,D,20141023,000000,14.53,14.85,14.29,14.73,63818,0
+REI.US,D,20141024,000000,14.64,14.87,14.47,14.77,66679,0
+REI.US,D,20141027,000000,14.67,14.79,14.06,14.74,93963,0
+REI.US,D,20141028,000000,14.83,15.14,14.65,15.02,138772,0
+REI.US,D,20141029,000000,15.06,15.99,15.02,15.68,145028,0
+REI.US,D,20141030,000000,15.58,16.05,15.52,15.89,119146,0
+REI.US,D,20141031,000000,15.96,17.43,15.95,17.2,172999,0
+REI.US,D,20141103,000000,17.31,17.77,16.28,16.58,191732,0
+REI.US,D,20141104,000000,16.43,16.65,15.74,15.9,159113,0
+REI.US,D,20141105,000000,16.01,16.04,15.58,15.87,66143,0
+REI.US,D,20141106,000000,15.87,15.87,14.36,14.68,112485,0
+REI.US,D,20141107,000000,14.6,14.75,14.31,14.66,145598,0
+REI.US,D,20141110,000000,14.64,14.74,14.3,14.38,106861,0
+REI.US,D,20141111,000000,14.34,14.42,14.3,14.4,64330,0
+REI.US,D,20141112,000000,14.27,14.38,13.64,13.79,88748,0
+REI.US,D,20141113,000000,13.71,13.88,13.35,13.54,114397,0
+REI.US,D,20141114,000000,13.48,13.76,13.19,13.76,88085,0
+REI.US,D,20141117,000000,13.56,13.66,13.03,13.21,78441,0
+REI.US,D,20141118,000000,13.2,13.39,12.78,12.79,67651,0
+REI.US,D,20141119,000000,12.78,12.78,12.02,12.1,80339,0
+REI.US,D,20141120,000000,11.97,12.91,11.97,12.85,107622,0
+REI.US,D,20141121,000000,13.1,13.87,13.1,13.42,94364,0
+REI.US,D,20141124,000000,13.09,13.09,11.98,12.14,132477,0
+REI.US,D,20141125,000000,11.97,12.11,11.13,11.24,319468,0
+REI.US,D,20141126,000000,11.1,11.1,10.5,10.86,215564,0
+REI.US,D,20141128,000000,10.74,10.74,9.27,9.56,206547,0
+REI.US,D,20141201,000000,8.86,9.4,7.54,7.82,798603,0
+REI.US,D,20141202,000000,7.93,9.2,7.93,8.99,707031,0
+REI.US,D,20141203,000000,9,9.5,8.9,8.92,359118,0
+REI.US,D,20141204,000000,9.1,9.34,8.92,9.34,294558,0
+REI.US,D,20141205,000000,9.33,9.45,9,9.11,229538,0
+REI.US,D,20141208,000000,9,9,8,8.03,298897,0
+REI.US,D,20141209,000000,8.07,8.97,8.05,8.92,228278,0
+REI.US,D,20141210,000000,8.89,8.89,8.21,8.37,127422,0
+REI.US,D,20141211,000000,8.81,9.11,8.46,8.55,291932,0
+REI.US,D,20141212,000000,8.38,9,8.3,8.61,241059,0
+REI.US,D,20141215,000000,8.7,8.7,8,8.18,254813,0
+REI.US,D,20141216,000000,8.1,9.19,8.01,8.32,319640,0
+REI.US,D,20141217,000000,8.49,10.18,8.49,10.18,234181,0
+REI.US,D,20141218,000000,10.62,10.85,9.74,10.42,231574,0
+REI.US,D,20141219,000000,10.37,10.84,9.99,10.83,206380,0
+REI.US,D,20141222,000000,10.85,10.88,10.11,10.43,101886,0
+REI.US,D,20141223,000000,10.5,10.95,10.4,10.73,117695,0
+REI.US,D,20141224,000000,10.99,11,10.48,10.95,86055,0
+REI.US,D,20141226,000000,11,11,10.43,10.77,88743,0
+REI.US,D,20141229,000000,10.44,10.65,9.8,9.95,144237,0
+REI.US,D,20141230,000000,9.75,10.4,9.35,10.36,124789,0
+REI.US,D,20141231,000000,10.44,10.61,9.88,10.5,111096,0
+REI.US,D,20150102,000000,10.93,10.93,10.16,10.61,119412,0
+REI.US,D,20150105,000000,10.47,10.5,9.97,10.14,150988,0
+REI.US,D,20150106,000000,10.12,10.37,9.38,9.66,127325,0
+REI.US,D,20150107,000000,9.75,9.75,9,9.2,152642,0
+REI.US,D,20150108,000000,9.29,9.58,9.21,9.52,79897,0
+REI.US,D,20150109,000000,9.55,9.55,9.11,9.37,55587,0
+REI.US,D,20150112,000000,9.08,9.09,8.4,8.55,166280,0
+REI.US,D,20150113,000000,8.68,8.97,8.43,8.97,127580,0
+REI.US,D,20150114,000000,8.77,9.07,8.55,9,267040,0
+REI.US,D,20150115,000000,9.24,9.68,8.41,8.47,122003,0
+REI.US,D,20150116,000000,8.43,9.09,8.43,8.9,93249,0
+REI.US,D,20150120,000000,9.11,9.24,8.32,8.44,126440,0
+REI.US,D,20150121,000000,8.46,8.87,8.43,8.77,151950,0
+REI.US,D,20150122,000000,8.91,8.91,8.61,8.72,78624,0
+REI.US,D,20150123,000000,8.9,8.99,8.64,8.75,97646,0
+REI.US,D,20150126,000000,8.83,9.17,8.74,9.15,71034,0
+REI.US,D,20150127,000000,9.01,9.58,8.85,9.44,77654,0
+REI.US,D,20150128,000000,9.6,9.6,8.76,9.01,117716,0
+REI.US,D,20150129,000000,9,9.25,8.74,9.1,146802,0
+REI.US,D,20150130,000000,9.1,9.5,8.99,9.12,202907,0
+REI.US,D,20150202,000000,9.2,9.75,9.18,9.59,133624,0
+REI.US,D,20150203,000000,9.85,10.74,9.71,10.62,303090,0
+REI.US,D,20150204,000000,10.43,10.73,9.72,9.89,113795,0
+REI.US,D,20150205,000000,9.89,10.23,9.83,9.93,105982,0
+REI.US,D,20150206,000000,10.12,10.3,9.55,9.84,160990,0
+REI.US,D,20150209,000000,9.85,10.15,9.42,9.49,105913,0
+REI.US,D,20150210,000000,9.4,9.55,8.8,8.99,123991,0
+REI.US,D,20150211,000000,8.94,9.28,8.55,9.14,138513,0
+REI.US,D,20150212,000000,9.5,9.78,9.25,9.73,68480,0
+REI.US,D,20150213,000000,9.87,10.04,9.73,10,81048,0
+REI.US,D,20150217,000000,10,10.08,9.81,9.93,65471,0
+REI.US,D,20150218,000000,9.86,10,9.56,9.61,44862,0
+REI.US,D,20150219,000000,9.38,9.88,9.08,9.81,117413,0
+REI.US,D,20150220,000000,9.83,9.99,9.3,9.33,59937,0
+REI.US,D,20150223,000000,9.32,9.32,8.99,9.27,117141,0
+REI.US,D,20150224,000000,9.3,9.6,9.27,9.5,68405,0
+REI.US,D,20150225,000000,9.65,9.82,9.44,9.63,36060,0
+REI.US,D,20150226,000000,9.59,9.59,9.26,9.42,71701,0
+REI.US,D,20150227,000000,9.36,9.54,9.22,9.5,95327,0
+REI.US,D,20150302,000000,9.51,9.6,9.28,9.55,43200,0
+REI.US,D,20150303,000000,9.57,9.65,9.07,9.17,85700,0
+REI.US,D,20150304,000000,8.99,9.56,8.99,9.44,129000,0
+REI.US,D,20150305,000000,9.46,9.59,9.21,9.27,46900,0
+REI.US,D,20150306,000000,9.08,9.6,9.08,9.26,205300,0
+REI.US,D,20150309,000000,9.21,9.7,9.2,9.4,97600,0
+REI.US,D,20150310,000000,9.58,9.58,9.11,9.26,134500,0
+REI.US,D,20150311,000000,9.21,9.61,9.21,9.34,74300,0
+REI.US,D,20150312,000000,9.49,9.53,9.25,9.36,112900,0
+REI.US,D,20150313,000000,9.29,9.32,9.09,9.2,87800,0
+REI.US,D,20150316,000000,9.17,9.17,8.88,9.05,119300,0
+REI.US,D,20150317,000000,9.49,9.58,9.25,9.48,100300,0
+REI.US,D,20150318,000000,9.55,10.22,9.49,10.01,159100,0
+REI.US,D,20150319,000000,10,10.19,9.52,9.72,120000,0
+REI.US,D,20150320,000000,9.75,10.23,9.72,9.74,235800,0
+REI.US,D,20150323,000000,9.7,10.15,9.7,9.85,137600,0
+REI.US,D,20150324,000000,9.87,10.22,9.77,10.16,99200,0
+REI.US,D,20150325,000000,10.34,10.54,10.05,10.43,110800,0
+REI.US,D,20150326,000000,10.74,10.9,10.37,10.72,135600,0
+REI.US,D,20150327,000000,10.45,10.6,10.27,10.41,206700,0
+REI.US,D,20150330,000000,10.69,10.83,10.09,10.44,101500,0
+REI.US,D,20150331,000000,10.28,10.7,10.24,10.62,106000,0
+REI.US,D,20150401,000000,10.4,10.98,10.4,10.89,77800,0
+REI.US,D,20150402,000000,10.94,10.98,10.69,10.81,30300,0
+REI.US,D,20150406,000000,11,11.37,10.7,11.2,77800,0
+REI.US,D,20150407,000000,11.11,11.66,11.11,11.62,70965,0
+REI.US,D,20150408,000000,11.62,11.62,11.25,11.37,82600,0
+REI.US,D,20150409,000000,11.37,11.49,11.05,11.39,53927,0
+REI.US,D,20150410,000000,11.61,11.65,11.11,11.25,33600,0
+REI.US,D,20150413,000000,11.17,11.45,11.17,11.26,39100,0
+REI.US,D,20150414,000000,11.44,11.72,11.28,11.33,51600,0
+REI.US,D,20150415,000000,11.5,12,11.31,11.9,87204,0
+REI.US,D,20150416,000000,11.95,12.61,11.58,12.42,118331,0
+REI.US,D,20150417,000000,12.32,12.37,11.45,11.83,97700,0
+REI.US,D,20150420,000000,11.83,11.88,11.26,11.82,47222,0
+REI.US,D,20150421,000000,11.79,12.07,11.35,11.41,31578,0
+REI.US,D,20150422,000000,11.44,11.61,11.19,11.45,32457,0
+REI.US,D,20150423,000000,11.44,11.8,11.41,11.5,37000,0
+REI.US,D,20150424,000000,11.45,11.64,11.07,11.46,54000,0
+REI.US,D,20150427,000000,11.59,11.9,11.5,11.57,60800,0
+REI.US,D,20150428,000000,11.69,12.42,11.69,12.38,97000,0
+REI.US,D,20150429,000000,12.25,12.9,12.05,12.42,80700,0
+REI.US,D,20150430,000000,12.4,12.61,12.11,12.14,64000,0
+REI.US,D,20150501,000000,12,12.27,11.54,11.82,51100,0
+REI.US,D,20150504,000000,11.74,11.92,11.51,11.7,42000,0
+REI.US,D,20150505,000000,11.9,11.98,11.31,11.43,55800,0
+REI.US,D,20150506,000000,11.54,11.73,11.07,11.27,60997,0
+REI.US,D,20150507,000000,11.01,12,11.01,11.54,180997,0
+REI.US,D,20150508,000000,11.65,12.05,11.65,11.78,59600,0
+REI.US,D,20150511,000000,11.83,11.98,11.57,11.81,89600,0
+REI.US,D,20150512,000000,11.76,12.29,11.64,12.03,70131,0
+REI.US,D,20150513,000000,12.15,12.22,11.59,11.75,61500,0
+REI.US,D,20150514,000000,11.8,11.85,11.5,11.66,89800,0
+REI.US,D,20150515,000000,11.58,12.07,11.5,11.85,99916,0
+REI.US,D,20150518,000000,11.75,11.89,11.51,11.6,67993,0
+REI.US,D,20150519,000000,11.41,11.55,10.94,11,79300,0
+REI.US,D,20150520,000000,11.19,11.38,11,11.21,85200,0
+REI.US,D,20150521,000000,11.46,11.51,11.27,11.37,31600,0
+REI.US,D,20150522,000000,11.38,11.75,11.26,11.32,88100,0
+REI.US,D,20150526,000000,11.37,11.73,11,11.02,78628,0
+REI.US,D,20150527,000000,11,11.65,11,11.65,52900,0
+REI.US,D,20150528,000000,11.56,11.62,11.1,11.29,44737,0
+REI.US,D,20150529,000000,11.3,11.58,11.14,11.49,56900,0
+REI.US,D,20150601,000000,11.69,11.69,11.3,11.31,92800,0
+REI.US,D,20150602,000000,11.55,12.15,11.4,12.1,76311,0
+REI.US,D,20150603,000000,11.97,12.85,11.85,12.38,85800,0
+REI.US,D,20150604,000000,12.49,12.49,12.04,12.18,38500,0
+REI.US,D,20150605,000000,12.14,12.8,12.14,12.4,77700,0
+REI.US,D,20150608,000000,12.4,12.41,11.56,12.36,29500,0
+REI.US,D,20150609,000000,12.57,12.89,12.39,12.62,62464,0
+REI.US,D,20150610,000000,12.88,12.88,12.59,12.8,66223,0
+REI.US,D,20150611,000000,12.7,12.89,12.47,12.75,69865,0
+REI.US,D,20150612,000000,12.72,12.95,12.72,12.86,65800,0
+REI.US,D,20150615,000000,12.68,12.89,12.53,12.82,87500,0
+REI.US,D,20150616,000000,12.8,13.39,12.77,13.14,98300,0
+REI.US,D,20150617,000000,13.2,13.41,12.99,13,88000,0
+REI.US,D,20150618,000000,12.2,12.5,11.36,11.64,1491700,0
+REI.US,D,20150619,000000,11.52,11.78,11.5,11.76,252700,0
+REI.US,D,20150622,000000,11.73,11.92,11.65,11.9,228600,0
+REI.US,D,20150623,000000,11.98,12.1,11.83,12.07,243798,0
+REI.US,D,20150624,000000,12.07,12.31,12,12.03,167200,0
+REI.US,D,20150625,000000,12.07,12.12,11.72,11.78,83100,0
+REI.US,D,20150626,000000,11.83,11.84,11.2,11.27,540900,0
+REI.US,D,20150629,000000,11.25,11.3,10.75,11.21,174000,0
+REI.US,D,20150630,000000,11.41,11.41,11,11.19,85738,0
+REI.US,D,20150701,000000,11.3,11.54,10.62,11.06,242300,0
+REI.US,D,20150702,000000,11,11.24,10.56,10.67,112900,0
+REI.US,D,20150706,000000,10.07,10.7,9.66,10.33,150000,0
+REI.US,D,20150707,000000,10.29,10.7,9.97,10.6,126100,0
+REI.US,D,20150708,000000,10.55,10.61,10.15,10.36,71100,0
+REI.US,D,20150709,000000,10.56,10.68,10.44,10.45,44000,0
+REI.US,D,20150710,000000,10.52,10.88,10.05,10.74,79300,0
+REI.US,D,20150713,000000,10.74,10.93,10.49,10.56,59700,0
+REI.US,D,20150714,000000,10.46,11.22,10.46,11.2,108326,0
+REI.US,D,20150715,000000,11.03,11.03,10.01,10.1,81100,0
+REI.US,D,20150716,000000,10.1,10.24,10.02,10.07,71300,0
+REI.US,D,20150717,000000,10.07,10.07,9.72,9.82,65300,0
+REI.US,D,20150720,000000,9.83,9.83,8.39,9.29,85400,0
+REI.US,D,20150721,000000,9.36,9.68,9.23,9.65,108400,0
+REI.US,D,20150722,000000,9.53,9.53,9.03,9.23,92700,0
+REI.US,D,20150723,000000,9.29,9.41,8.93,9.2,76200,0
+REI.US,D,20150724,000000,9.15,9.15,8.73,8.76,75600,0
+REI.US,D,20150727,000000,8.66,8.83,7.63,8.69,234800,0
+REI.US,D,20150728,000000,8.6,9.37,8.39,9.25,83200,0
+REI.US,D,20150729,000000,9.25,9.75,9.11,9.27,69400,0
+REI.US,D,20150730,000000,9.23,9.43,8.68,8.83,94300,0
+REI.US,D,20150731,000000,8.88,8.91,8.01,8.17,426600,0
+REI.US,D,20150803,000000,8.12,8.52,7.87,7.94,137943,0
+REI.US,D,20150804,000000,8,8.37,7.89,8.33,143700,0
+REI.US,D,20150805,000000,8.49,8.6,7.91,8.26,119600,0
+REI.US,D,20150806,000000,8.29,8.78,7.92,8.75,139487,0
+REI.US,D,20150807,000000,8.57,8.95,8.33,8.43,75400,0
+REI.US,D,20150810,000000,8.51,8.76,8.37,8.72,78500,0
+REI.US,D,20150811,000000,8.97,9.49,8.51,9.21,143700,0
+REI.US,D,20150812,000000,9.11,9.95,8.99,9.95,112000,0
+REI.US,D,20150813,000000,9.79,9.79,9.34,9.51,90200,0
+REI.US,D,20150814,000000,9.49,9.61,8.89,9.09,67400,0
+REI.US,D,20150817,000000,9.03,9.51,8.88,9.51,85300,0
+REI.US,D,20150818,000000,9.45,9.73,9.18,9.67,86500,0
+REI.US,D,20150819,000000,9.68,9.68,8.69,8.79,140000,0
+REI.US,D,20150820,000000,8.76,9.26,8.52,9.01,60000,0
+REI.US,D,20150821,000000,8.76,9.05,8.45,8.74,119000,0
+REI.US,D,20150824,000000,7.62,8.74,7.62,8.05,137412,0
+REI.US,D,20150825,000000,8.47,8.51,7.8,8.01,127000,0
+REI.US,D,20150826,000000,8.17,8.45,7.96,8.37,107100,0
+REI.US,D,20150827,000000,8.54,8.86,8.33,8.67,252500,0
+REI.US,D,20150828,000000,8.55,9.5,8.55,9.25,103000,0
+REI.US,D,20150831,000000,9.09,10.38,8.97,10.25,144600,0
+REI.US,D,20150901,000000,10,10.14,9.75,10.06,140200,0
+REI.US,D,20150902,000000,10.15,10.5,9.68,10.43,135900,0
+REI.US,D,20150903,000000,10.36,10.98,10.1,10.23,61200,0
+REI.US,D,20150904,000000,10.1,10.23,9.91,10.19,33500,0
+REI.US,D,20150908,000000,10.34,10.54,9.93,10.49,67500,0
+REI.US,D,20150909,000000,10.52,10.76,9.94,10.03,72300,0
+REI.US,D,20150910,000000,10.05,10.2,9.76,10.02,52401,0
+REI.US,D,20150911,000000,9.85,9.87,9.5,9.81,58300,0
+REI.US,D,20150914,000000,9.68,9.98,9.51,9.68,44000,0
+REI.US,D,20150915,000000,9.67,10.02,9.66,9.8,64200,0
+REI.US,D,20150916,000000,9.93,10.59,9.9,10,91800,0
+REI.US,D,20150917,000000,10.03,10.3,9.98,10.06,85160,0
+REI.US,D,20150918,000000,9.88,10.47,9.68,10.27,116500,0
+REI.US,D,20150921,000000,10.33,10.33,9.94,9.99,78900,0
+REI.US,D,20150922,000000,9.83,10.15,9.62,9.7,52800,0
+REI.US,D,20150923,000000,9.82,9.95,9.6,9.81,92200,0
+REI.US,D,20150924,000000,9.8,9.92,9.56,9.62,66257,0
+REI.US,D,20150925,000000,9.67,9.75,9.35,9.6,82800,0
+REI.US,D,20150928,000000,9.5,9.64,9.42,9.54,49730,0
+REI.US,D,20150929,000000,9.53,9.64,9.44,9.56,53000,0
+REI.US,D,20150930,000000,9.66,10.1,9.49,9.87,116000,0
+REI.US,D,20151001,000000,10.07,10.15,9.67,10.08,98400,0
+REI.US,D,20151002,000000,9.99,10.24,9.88,10.05,168400,0
+REI.US,D,20151005,000000,10.14,10.8,10.05,10.78,90640,0
+REI.US,D,20151006,000000,10.78,11.46,10.78,11.1,152200,0
+REI.US,D,20151007,000000,11.25,11.25,10.62,11.01,103000,0
+REI.US,D,20151008,000000,10.9,11.32,10.48,10.87,76300,0
+REI.US,D,20151009,000000,10.98,11,10.64,10.93,66100,0
+REI.US,D,20151012,000000,10.83,10.83,10.21,10.49,55045,0
+REI.US,D,20151013,000000,10.29,10.67,10.2,10.27,39200,0
+REI.US,D,20151014,000000,10.25,10.46,10.2,10.36,52000,0
+REI.US,D,20151015,000000,10.25,10.94,10.15,10.87,36400,0
+REI.US,D,20151016,000000,10.94,10.94,10.46,10.69,38500,0
+REI.US,D,20151019,000000,10.57,10.76,10.23,10.47,44200,0
+REI.US,D,20151020,000000,10.56,10.999,10.46,10.47,37201,0
+REI.US,D,20151021,000000,10.5,11.09,10.33,10.81,60300,0
+REI.US,D,20151022,000000,10.93,11.25,10.83,11.23,47100,0
+REI.US,D,20151023,000000,11.29,11.53,10.25,10.29,192200,0
+REI.US,D,20151026,000000,10.25,10.37,9.98,10.09,110100,0
+REI.US,D,20151027,000000,10.02,10.1,9.59,9.77,107600,0
+REI.US,D,20151028,000000,10.76,10.76,9.84,10.6,128700,0
+REI.US,D,20151029,000000,10.39,10.95,10.14,10.37,74200,0
+REI.US,D,20151030,000000,10.41,10.66,10,10.39,92300,0
+REI.US,D,20151102,000000,10.25,11.35,10.14,10.93,118163,0
+REI.US,D,20151103,000000,10.94,11.36,10.81,11,89400,0
+REI.US,D,20151104,000000,10.85,11.09,10.14,10.8,95774,0
+REI.US,D,20151105,000000,10.7,10.99,10.44,10.76,50000,0
+REI.US,D,20151106,000000,10.67,10.99,10.44,10.84,63000,0
+REI.US,D,20151109,000000,10.99,11,10.14,10.29,69269,0
+REI.US,D,20151110,000000,10.09,10.68,9.91,10.63,73500,0
+REI.US,D,20151111,000000,10.68,10.92,9.94,10.1,50300,0
+REI.US,D,20151112,000000,9.9,10.21,9.71,9.77,81200,0
+REI.US,D,20151113,000000,9.67,10,9.49,9.87,53000,0
+REI.US,D,20151116,000000,9.83,10.13,9.8,10,39200,0
+REI.US,D,20151117,000000,9.9,9.9,9.64,9.78,54100,0
+REI.US,D,20151118,000000,9.76,9.9,9.45,9.79,99000,0
+REI.US,D,20151119,000000,9.65,9.8,9.14,9.29,65100,0
+REI.US,D,20151120,000000,9.35,9.38,9.12,9.2,129700,0
+REI.US,D,20151123,000000,9.2,9.8,9.1,9.54,51400,0
+REI.US,D,20151124,000000,9.64,9.86,9.44,9.54,55100,0
+REI.US,D,20151125,000000,9.48,9.8,9.37,9.73,28200,0
+REI.US,D,20151127,000000,9.63,9.8,9.22,9.61,15400,0
+REI.US,D,20151130,000000,9.71,10.02,9.61,9.97,83100,0
+REI.US,D,20151201,000000,9.99,10.13,9.89,10.08,101685,0
+REI.US,D,20151202,000000,10.02,10.21,9.89,9.94,183794,0
+REI.US,D,20151203,000000,9.9,10.06,9.72,9.77,59699,0
+REI.US,D,20151204,000000,9.6,9.6,9.1,9.27,86600,0
+REI.US,D,20151207,000000,9.15,9.15,8.33,8.42,74200,0
+REI.US,D,20151208,000000,8.31,8.62,8.25,8.46,155319,0
+REI.US,D,20151209,000000,8.46,8.56,8.02,8.07,62100,0
+REI.US,D,20151210,000000,8.1,8.39,7.78,8.24,96600,0
+REI.US,D,20151211,000000,7.75,8.05,7.75,7.96,152600,0
+REI.US,D,20151214,000000,7.88,8.05,7.78,7.86,134340,0
+REI.US,D,20151215,000000,7.96,8.06,7.78,8.06,153500,0
+REI.US,D,20151216,000000,8.06,8.06,7.61,7.85,109200,0
+REI.US,D,20151217,000000,7.83,7.93,7.22,7.34,85200,0
+REI.US,D,20151218,000000,7.24,7.5,6.99,7.01,201100,0
+REI.US,D,20151221,000000,7.01,7.01,6.57,6.76,131900,0
+REI.US,D,20151222,000000,6.9,7.14,6.65,6.85,125486,0
+REI.US,D,20151223,000000,6.9,7.49,6.87,7.48,145500,0
+REI.US,D,20151224,000000,7.49,7.49,7.24,7.35,21109,0
+REI.US,D,20151228,000000,7.19,7.2,6.94,7.05,63586,0
+REI.US,D,20151229,000000,7.15,7.36,7,7.22,56008,0
+REI.US,D,20151230,000000,7.11,7.21,6.81,6.82,55048,0
+REI.US,D,20151231,000000,6.78,7.15,6.78,7.05,56554,0
+REI.US,D,20160104,000000,7.02,7.22,6.68,6.83,121496,0
+REI.US,D,20160105,000000,6.74,6.87,6.58,6.72,100187,0
+REI.US,D,20160106,000000,6.35,6.35,5.55,5.56,253194,0
+REI.US,D,20160107,000000,5.4,5.78,5,5.03,167345,0
+REI.US,D,20160108,000000,5.09,5.26,4.86,5.1,274529,0
+REI.US,D,20160111,000000,5.11,5.32,4.94,5.29,220023,0
+REI.US,D,20160112,000000,5.49,5.49,5.05,5.15,218824,0
+REI.US,D,20160113,000000,5.18,5.42,4.82,4.87,158321,0
+REI.US,D,20160114,000000,4.85,5.085,4.85,4.92,232223,0
+REI.US,D,20160115,000000,4.8,4.9,4.35,4.55,235742,0
+REI.US,D,20160119,000000,4.48,4.58,4.38,4.54,139800,0
+REI.US,D,20160120,000000,4.39,5.07,4.33,4.99,227073,0
+REI.US,D,20160121,000000,4.92,5.27,4.87,5.08,162718,0
+REI.US,D,20160122,000000,5.2,5.31,4.95,5.17,105065,0
+REI.US,D,20160125,000000,5.07,5.26,4.83,4.86,95934,0
+REI.US,D,20160126,000000,4.92,5.25,4.9,5.05,83941,0
+REI.US,D,20160127,000000,5.05,5.31,4.98,5.14,108681,0
+REI.US,D,20160128,000000,5.34,5.45,5.09,5.14,109353,0
+REI.US,D,20160129,000000,5.12,5.54,5.12,5.53,127662,0
+REI.US,D,20160201,000000,5.45,5.45,4.9701,5.04,81550,0
+REI.US,D,20160202,000000,4.86,4.89,4.69,4.74,76767,0
+REI.US,D,20160203,000000,4.73,5.16,4.695,5.12,58980,0
+REI.US,D,20160204,000000,5.09,5.53,5.09,5.5,117412,0
+REI.US,D,20160205,000000,5.39,5.49,4.97,4.97,157898,0
+REI.US,D,20160208,000000,4.87,5.12,4.73,5.07,51363,0
+REI.US,D,20160209,000000,4.95,5.11,4.56,4.84,79223,0
+REI.US,D,20160210,000000,4.79,4.97,4.555,4.82,87121,0
+REI.US,D,20160211,000000,4.74,4.95,4.64,4.95,83429,0
+REI.US,D,20160212,000000,4.99,5.22,4.95,5.1,105528,0
+REI.US,D,20160216,000000,5.17,5.17,4.67,4.72,106839,0
+REI.US,D,20160217,000000,4.74,5.04,4.7,4.98,57142,0
+REI.US,D,20160218,000000,4.92,4.9799,4.61,4.62,85692,0
+REI.US,D,20160219,000000,4.62,4.62,4.44,4.45,59386,0
+REI.US,D,20160222,000000,4.59,4.72,4.27,4.3,99709,0
+REI.US,D,20160223,000000,4.3,4.45,4.03,4.04,57456,0
+REI.US,D,20160224,000000,4.04,4.236,4,4.14,60459,0
+REI.US,D,20160225,000000,4.14,4.25,4.02,4.21,45577,0
+REI.US,D,20160226,000000,4.26,4.46,4.194,4.28,32475,0
+REI.US,D,20160229,000000,4.25,4.29,4,4.18,159274,0
+REI.US,D,20160301,000000,4.13,4.35,4.03,4.26,47276,0
+REI.US,D,20160302,000000,4.2,4.58,4.19,4.56,87360,0
+REI.US,D,20160303,000000,4.56,5,4.44,5,146970,0
+REI.US,D,20160304,000000,4.53,5.43,4.48,5.05,605099,0
+REI.US,D,20160307,000000,5.05,5.47,5.031,5.27,200199,0
+REI.US,D,20160308,000000,4.98,5.45,4.76,4.79,329392,0
+REI.US,D,20160309,000000,4.85,4.9,4.71,4.8,82123,0
+REI.US,D,20160310,000000,4.76,4.89,4.675,4.87,136894,0
+REI.US,D,20160311,000000,5.02,5.0292,4.93,5,79547,0
+REI.US,D,20160314,000000,4.89,4.965,4.84,4.9,55470,0
+REI.US,D,20160315,000000,4.88,5.02,4.66,4.71,80991,0
+REI.US,D,20160316,000000,4.61,4.8,4.58,4.77,118519,0
+REI.US,D,20160317,000000,4.76,5.56,4.76,5.22,228975,0
+REI.US,D,20160318,000000,5.3,5.3872,5.14,5.2,292463,0
+REI.US,D,20160321,000000,5.15,5.34,5.12,5.23,54343,0
+REI.US,D,20160322,000000,5.18,5.329,5.18,5.22,95668,0
+REI.US,D,20160323,000000,5.07,5.23,5.01,5.08,168210,0
+REI.US,D,20160324,000000,5.01,5.25,4.85,5.17,63497,0
+REI.US,D,20160328,000000,5.16,5.16,4.92,5,40287,0
+REI.US,D,20160329,000000,4.93,5.24,4.88,5.2,63661,0
+REI.US,D,20160330,000000,5.24,5.35,4.94,4.96,532811,0
+REI.US,D,20160331,000000,4.92,5.12,4.77,5.05,141235,0
+REI.US,D,20160401,000000,4.87,4.985,4.77,4.97,427711,0
+REI.US,D,20160404,000000,4.84,5.2,4.84,4.96,118393,0
+REI.US,D,20160405,000000,4.94,5.14,4.81,5,100837,0
+REI.US,D,20160406,000000,5.09,5.38,5.09,5.38,79521,0
+REI.US,D,20160407,000000,5.29,5.45,5.29,5.36,70769,0
+REI.US,D,20160408,000000,5.48,5.64,5.42,5.6,111832,0
+REI.US,D,20160411,000000,5.69,6.02,5.55,5.95,80883,0
+REI.US,D,20160412,000000,5.98,6.24,5.87,6.2,98023,0
+REI.US,D,20160413,000000,6.26,6.37,6.03,6.34,65873,0
+REI.US,D,20160414,000000,6.36,6.37,6.22,6.27,61404,0
+REI.US,D,20160415,000000,6.21,6.38,6.1245,6.28,53606,0
+REI.US,D,20160418,000000,5.97,6.06,5.53,6.01,112644,0
+REI.US,D,20160419,000000,6.1,6.36,6.01,6.21,22311,0
+REI.US,D,20160420,000000,6.17,6.99,6.05,6.77,208060,0
+REI.US,D,20160421,000000,6.37,6.5,5.93,6.07,4019710,0
+REI.US,D,20160422,000000,6.08,6.28,6.03,6.03,649948,0
+REI.US,D,20160425,000000,6.21,6.37,6.16,6.33,905634,0
+REI.US,D,20160426,000000,6.3,6.95,6.3,6.91,1079620,0
+REI.US,D,20160427,000000,7,7.45,7,7.29,718201,0
+REI.US,D,20160428,000000,7.4,7.77,7.25,7.49,518599,0
+REI.US,D,20160429,000000,7.5,7.8,7.05,7.2,645997,0
+REI.US,D,20160502,000000,7.2,7.2,6.85,7.07,333093,0
+REI.US,D,20160503,000000,6.9,6.96,6.41,6.42,340070,0
+REI.US,D,20160504,000000,6.56,6.72,6.16,6.63,531835,0
+REI.US,D,20160505,000000,6.84,6.84,6.58,6.66,239071,0
+REI.US,D,20160506,000000,6.63,6.9,6.37,6.51,336024,0
+REI.US,D,20160509,000000,6.49,6.56,6.2,6.52,265897,0
+REI.US,D,20160510,000000,7,7,6.59,6.87,240840,0
+REI.US,D,20160511,000000,6.84,7.1,6.66,6.8,879827,0
+REI.US,D,20160512,000000,7.4,7.75,7.05,7.22,482357,0
+REI.US,D,20160513,000000,7.21,7.39,7.08,7.26,283724,0
+REI.US,D,20160516,000000,7.43,7.615,7.37,7.51,406825,0
+REI.US,D,20160517,000000,7.59,7.97,7.57,7.81,679615,0
+REI.US,D,20160518,000000,7.79,7.96,7.4,7.46,168582,0
+REI.US,D,20160519,000000,7.34,7.44,7.09,7.38,128111,0
+REI.US,D,20160520,000000,7.44,7.54,7.23,7.44,104876,0
+REI.US,D,20160523,000000,7.4,7.5,7.1,7.43,310721,0
+REI.US,D,20160524,000000,7.5,7.5,7.27,7.44,222338,0
+REI.US,D,20160525,000000,7.49,7.9,7.34,7.8,298112,0
+REI.US,D,20160526,000000,7.79,8.4,7.71,8.11,639439,0
+REI.US,D,20160527,000000,8.12,8.38,7.78,8.08,606552,0
+REI.US,D,20160531,000000,8.2,8.3,8,8.09,1145548,0
+REI.US,D,20160601,000000,7.9,8.3,7.86,8.26,246586,0
+REI.US,D,20160602,000000,8.17,8.56,8.01,8.42,255682,0
+REI.US,D,20160603,000000,8.5,8.61,8.21,8.53,159776,0
+REI.US,D,20160606,000000,8.62,8.97,8.49,8.9,248107,0
+REI.US,D,20160607,000000,9,9.47,8.9827,9.24,384631,0
+REI.US,D,20160608,000000,9.41,9.59,9.15,9.26,666514,0
+REI.US,D,20160609,000000,9.15,9.215,8.82,8.84,228322,0
+REI.US,D,20160610,000000,8.72,8.72,8.3,8.51,327627,0
+REI.US,D,20160613,000000,8.35,8.68,8.2382,8.47,338592,0
+REI.US,D,20160614,000000,8.4,8.57,8.36,8.49,734235,0
+REI.US,D,20160615,000000,8.45,8.81,8.41,8.69,300462,0
+REI.US,D,20160616,000000,8.58,8.585,8.27,8.47,366059,0
+REI.US,D,20160617,000000,8.43,9.49,8.36,9.42,1147143,0
+REI.US,D,20160620,000000,9.65,9.98,9.42,9.72,373535,0
+REI.US,D,20160621,000000,9.69,9.85,9.26,9.85,362729,0
+REI.US,D,20160622,000000,10,10,9.47,9.47,700349,0
+REI.US,D,20160623,000000,9.54,9.7,9.36,9.65,246197,0
+REI.US,D,20160624,000000,9.05,9.58,8.92,9.54,914404,0
+REI.US,D,20160627,000000,9.5,9.5,8.7238,8.85,356590,0
+REI.US,D,20160628,000000,9.08,9.305,9.06,9.24,177168,0
+REI.US,D,20160629,000000,9.41,9.44,9.07,9.14,236867,0
+REI.US,D,20160630,000000,9.11,9.11,8.7,8.82,255011,0
+REI.US,D,20160701,000000,8.83,9.27,8.82,9.1,136672,0
+REI.US,D,20160705,000000,8.86,8.92,8.57,8.87,142760,0
+REI.US,D,20160706,000000,8.86,9.06,8.78,8.94,153634,0
+REI.US,D,20160707,000000,9.09,9.23,8.54,8.61,182576,0
+REI.US,D,20160708,000000,8.75,8.75,8.37,8.42,239222,0
+REI.US,D,20160711,000000,8.48,8.58,8.11,8.33,222416,0
+REI.US,D,20160712,000000,8.43,9.21,8.29,8.78,311922,0
+REI.US,D,20160713,000000,8.84,8.84,8.24,8.35,165959,0
+REI.US,D,20160714,000000,8.39,8.45,8.03,8.08,247172,0
+REI.US,D,20160715,000000,8.23,8.405,7.95,8.16,711930,0
+REI.US,D,20160718,000000,8.1,8.32,8.02,8.25,140320,0
+REI.US,D,20160719,000000,8.24,8.38,7.9,7.94,153471,0
+REI.US,D,20160720,000000,7.76,8.11,7.76,8.11,118041,0
+REI.US,D,20160721,000000,8.05,8.31,7.95,7.99,207295,0
+REI.US,D,20160722,000000,8.03,8.17,7.88,8.09,103189,0
+REI.US,D,20160725,000000,8.03,8.06,7.8,7.87,182987,0
+REI.US,D,20160726,000000,7.85,8.03,7.76,7.9,96532,0
+REI.US,D,20160727,000000,7.96,8.19,7.76,7.88,83036,0
+REI.US,D,20160728,000000,7.89,8.07,7.61,7.67,134022,0
+REI.US,D,20160729,000000,7.58,7.94,7.53,7.94,117245,0
+REI.US,D,20160801,000000,7.79,7.84,7.48,7.59,183821,0
+REI.US,D,20160802,000000,7.67,7.8,7.48,7.76,120661,0
+REI.US,D,20160803,000000,7.78,8.18,7.7,8.18,198293,0
+REI.US,D,20160804,000000,8.1,8.76,8.05,8.68,236639,0
+REI.US,D,20160805,000000,8.63,9.1,8.42,9.04,300598,0
+REI.US,D,20160808,000000,9.23,9.57,8.97,8.99,282416,0
+REI.US,D,20160809,000000,9,9.05,8.58,8.8,238314,0
+REI.US,D,20160810,000000,8.89,8.89,8.58,8.68,149881,0
+REI.US,D,20160811,000000,8.73,9.86,8.73,9.67,282338,0
+REI.US,D,20160812,000000,9.7,9.7,9.06,9.46,87115,0
+REI.US,D,20160815,000000,9.59,9.85,9.54,9.67,143558,0
+REI.US,D,20160816,000000,9.6,10.07,9.39,9.98,395577,0
+REI.US,D,20160817,000000,9.95,10.03,9.82,9.92,128274,0
+REI.US,D,20160818,000000,10,10.8,9.88,10.52,419755,0
+REI.US,D,20160819,000000,10.58,10.58,9.98,10.24,282614,0
+REI.US,D,20160822,000000,10.4,10.4,10.01,10.12,184688,0
+REI.US,D,20160823,000000,10,10.3,9.835,10.08,91135,0
+REI.US,D,20160824,000000,9.7,10.12,9.57,10.06,206321,0
+REI.US,D,20160825,000000,9.98,10.305,9.7323,10.11,161477,0
+REI.US,D,20160826,000000,10.2,10.4,10.05,10.16,119113,0
+REI.US,D,20160829,000000,10.33,10.45,10.23,10.27,158219,0
+REI.US,D,20160830,000000,10.45,10.5,9.91,10.14,223250,0
+REI.US,D,20160831,000000,10.18,10.2,9.83,9.92,239547,0
+REI.US,D,20160901,000000,9.83,10.1,9.79,10.04,153698,0
+REI.US,D,20160902,000000,10.22,10.46,10.22,10.4,68433,0
+REI.US,D,20160906,000000,10.3,10.45,10.15,10.26,106544,0
+REI.US,D,20160907,000000,10.47,10.53,10.2,10.32,245874,0
+REI.US,D,20160908,000000,10,11.05,10,11.01,298517,0
+REI.US,D,20160909,000000,10.86,11,10.59,10.66,249659,0
+REI.US,D,20160912,000000,10.57,10.81,10.45,10.67,132191,0
+REI.US,D,20160913,000000,10.36,10.58,10.3,10.45,202059,0
+REI.US,D,20160914,000000,10.42,10.52,9.76,9.8,144421,0
+REI.US,D,20160915,000000,9.94,9.94,9.51,9.6,88331,0
+REI.US,D,20160916,000000,9.32,9.71,9.3001,9.64,283321,0
+REI.US,D,20160919,000000,9.76,10.08,9.49,9.69,90766,0
+REI.US,D,20160920,000000,9.66,9.89,9.54,9.69,63400,0
+REI.US,D,20160921,000000,9.9,10.13,9.5,10.06,75372,0
+REI.US,D,20160922,000000,10.22,10.45,10.13,10.28,113134,0
+REI.US,D,20160923,000000,10.3,10.42,9.98,10.16,144978,0
+REI.US,D,20160926,000000,10.25,10.45,10.01,10.32,124402,0
+REI.US,D,20160927,000000,10.42,10.45,10.09,10.2,160634,0
+REI.US,D,20160928,000000,10.36,10.69,10.08,10.56,216749,0
+REI.US,D,20160929,000000,10.9,11.05,10.56,10.79,149741,0
+REI.US,D,20160930,000000,10.9,11.03,10.71,10.95,137713,0
+REI.US,D,20161003,000000,11.05,11.32,10.83,11.22,131861,0
+REI.US,D,20161004,000000,11.22,11.46,10.98,11.1,151202,0
+REI.US,D,20161005,000000,11.26,11.4,11.07,11.27,92912,0
+REI.US,D,20161006,000000,11.33,11.4,11.13,11.16,82672,0
+REI.US,D,20161007,000000,11.22,11.3,11.02,11.03,96888,0
+REI.US,D,20161010,000000,11.22,11.8,11.22,11.64,120802,0
+REI.US,D,20161011,000000,11.64,11.64,11.19,11.24,96502,0
+REI.US,D,20161012,000000,11.18,11.3,11.01,11.05,66312,0
+REI.US,D,20161013,000000,11,11.23,10.8,10.82,92540,0
+REI.US,D,20161014,000000,10.8,11.4,10.53,11.17,211608,0
+REI.US,D,20161017,000000,11.05,11.18,10.8591,11.04,94491,0
+REI.US,D,20161018,000000,11.16,11.23,10.62,10.79,98316,0
+REI.US,D,20161019,000000,11,11.2,10.83,10.89,98503,0
+REI.US,D,20161020,000000,10.8,11,10.6,10.9,82037,0
+REI.US,D,20161021,000000,10.9,11,10.81,10.85,119320,0
+REI.US,D,20161024,000000,10.75,10.82,10.65,10.73,71744,0
+REI.US,D,20161025,000000,10.7,10.85,10.54,10.79,403124,0
+REI.US,D,20161026,000000,10.64,10.82,9.85,10.04,149720,0
+REI.US,D,20161027,000000,10.14,10.5143,9.91,10.02,186919,0
+REI.US,D,20161028,000000,9.96,10.05,9.7,9.76,99113,0
+REI.US,D,20161031,000000,9.66,9.66,9.12,9.23,133153,0
+REI.US,D,20161101,000000,9.28,9.88,9.24,9.84,414103,0
+REI.US,D,20161102,000000,9.83,10.06,9.6,9.86,175578,0
+REI.US,D,20161103,000000,9.94,9.94,9.35,9.5,175014,0
+REI.US,D,20161104,000000,9.47,9.68,9.28,9.5,132873,0
+REI.US,D,20161107,000000,9.67,9.67,9.4,9.47,220010,0
+REI.US,D,20161108,000000,9.36,10.08,9.3173,10.03,124324,0
+REI.US,D,20161109,000000,8.77,11.52,8.76,11.52,456161,0
+REI.US,D,20161110,000000,11.71,12.17,11.48,11.86,292340,0
+REI.US,D,20161111,000000,11.61,11.9,11.2,11.66,306619,0
+REI.US,D,20161114,000000,11.71,11.73,10.735,11.28,246418,0
+REI.US,D,20161115,000000,11.4,11.99,11.4,11.78,249280,0
+REI.US,D,20161116,000000,11.8,12.05,11.75,12.05,194854,0
+REI.US,D,20161117,000000,12.12,12.49,11.321,11.94,246908,0
+REI.US,D,20161118,000000,12.07,12.55,11.95,12.29,182405,0
+REI.US,D,20161121,000000,12.58,13.14,12.41,13.11,309890,0
+REI.US,D,20161122,000000,13.1,13.4,12.9,13.29,352975,0
+REI.US,D,20161123,000000,13.1,13.45,12.78,13.29,152237,0
+REI.US,D,20161125,000000,12.98,13.38,12.86,13.36,71031,0
+REI.US,D,20161128,000000,13.28,13.31,12.04,12.04,382631,0
+REI.US,D,20161129,000000,11.77,12.28,11.5,11.62,162052,0
+REI.US,D,20161130,000000,12.63,13.23,12.63,12.8,590096,0
+REI.US,D,20161201,000000,12.93,13.54,12.87,13.13,318083,0
+REI.US,D,20161202,000000,13.18,13.26,12.6801,12.96,171177,0
+REI.US,D,20161205,000000,13.02,13.055,12,12.15,286541,0
+REI.US,D,20161206,000000,11.75,11.84,11.4,11.51,2096717,0
+REI.US,D,20161207,000000,11.5,11.59,11.25,11.33,743729,0
+REI.US,D,20161208,000000,11.46,11.75,11.25,11.69,835650,0
+REI.US,D,20161209,000000,11.73,12.03,11.62,11.87,521009,0
+REI.US,D,20161212,000000,12.41,12.54,11.76,11.81,504094,0
+REI.US,D,20161213,000000,11.93,12.3,11.76,12.24,664432,0
+REI.US,D,20161214,000000,12.06,12.2,11.4,11.61,416042,0
+REI.US,D,20161215,000000,11.45,11.98,11.31,11.8,371158,0
+REI.US,D,20161216,000000,11.94,12.07,11.78,11.94,924590,0
+REI.US,D,20161219,000000,12.09,12.48,11.99,12.17,455089,0
+REI.US,D,20161220,000000,12.29,13.07,12.18,13.05,434606,0
+REI.US,D,20161221,000000,13,13.049,12.68,12.75,177553,0
+REI.US,D,20161222,000000,12.72,13.2,12.42,13.08,179137,0
+REI.US,D,20161223,000000,12.97,13.1,12.77,13,89804,0
+REI.US,D,20161227,000000,13.1,13.15,12.75,12.94,140217,0
+REI.US,D,20161228,000000,13.03,13.14,12.5,13.04,983749,0
+REI.US,D,20161229,000000,13.07,13.25,12.79,13.25,288726,0
+REI.US,D,20161230,000000,13.24,13.34,12.88,12.99,220119,0
+REI.US,D,20170103,000000,13.25,13.42,12.74,13.08,275576,0
+REI.US,D,20170104,000000,13.16,13.54,12.82,13.54,264391,0
+REI.US,D,20170105,000000,13.541,13.68,13,13.24,173545,0
+REI.US,D,20170106,000000,13.24,13.25,12.841,13,98305,0
+REI.US,D,20170109,000000,12.75,13.18,12.51,12.8,234496,0
+REI.US,D,20170110,000000,13.65,13.73,13.27,13.67,540733,0
+REI.US,D,20170111,000000,13.67,13.67,13.145,13.47,194269,0
+REI.US,D,20170112,000000,13.47,13.5192,12.95,13.14,158889,0
+REI.US,D,20170113,000000,13.12,13.47,13.06,13.28,322375,0
+REI.US,D,20170117,000000,13.46,13.66,13.2,13.38,353352,0
+REI.US,D,20170118,000000,13.29,13.53,13.12,13.31,253682,0
+REI.US,D,20170119,000000,13.3,13.44,13.01,13.23,99260,0
+REI.US,D,20170120,000000,13.31,13.38,13.09,13.25,389017,0
+REI.US,D,20170123,000000,13.19,13.19,12.96,13.13,106279,0
+REI.US,D,20170124,000000,13.51,13.72,12.97,13.59,273158,0
+REI.US,D,20170125,000000,13.59,13.9,13.34,13.77,386455,0
+REI.US,D,20170126,000000,13.9,14.1,13.58,13.65,144257,0
+REI.US,D,20170127,000000,13.56,13.7,13.31,13.56,69073,0
+REI.US,D,20170130,000000,13.54,13.54,12.75,13.1,196893,0
+REI.US,D,20170131,000000,13.11,13.24,12.9,13.2,184369,0
+REI.US,D,20170201,000000,13.4,13.4,12.96,13.32,135098,0
+REI.US,D,20170202,000000,13.47,13.47,13.02,13.17,216981,0
+REI.US,D,20170203,000000,13.21,13.83,13.09,13.81,272539,0
+REI.US,D,20170206,000000,13.99,14,13.3,13.47,425018,0
+REI.US,D,20170207,000000,13.47,13.48,12.85,13.18,299991,0
+REI.US,D,20170208,000000,13.15,13.43,12.7,12.89,255598,0
+REI.US,D,20170209,000000,13.08,13.23,12.89,13.08,95958,0
+REI.US,D,20170210,000000,13.27,13.44,13.02,13.15,141698,0
+REI.US,D,20170213,000000,13.14,13.2,12.6,12.81,279398,0
+REI.US,D,20170214,000000,12.85,12.99,12.63,12.85,138588,0
+REI.US,D,20170215,000000,12.88,12.99,12.65,12.88,113039,0
+REI.US,D,20170216,000000,12.84,12.95,12.08,12.14,232983,0
+REI.US,D,20170217,000000,12.2,12.6483,11.93,12.21,295015,0
+REI.US,D,20170221,000000,12.51,12.75,12.35,12.66,200838,0
+REI.US,D,20170222,000000,12.59,12.66,11.92,12.06,175659,0
+REI.US,D,20170223,000000,12.23,12.39,11.75,12.18,173061,0
+REI.US,D,20170224,000000,12.31,12.31,12,12.21,153252,0
+REI.US,D,20170227,000000,12.2,12.69,12.09,12.54,221759,0
+REI.US,D,20170228,000000,12.5,12.6,12.34,12.36,207299,0
+REI.US,D,20170301,000000,12.57,12.83,12.44,12.79,289767,0
+REI.US,D,20170302,000000,12.8,12.8499,12.15,12.21,206912,0
+REI.US,D,20170303,000000,12.19,12.38,11.55,11.61,317429,0
+REI.US,D,20170306,000000,11.71,12.01,11.56,11.86,195920,0
+REI.US,D,20170307,000000,12.14,12.14,11.63,11.7,149935,0
+REI.US,D,20170308,000000,11.42,11.74,10.565,10.6,421132,0
+REI.US,D,20170309,000000,10.29,10.75,9.8,10.1,566087,0
+REI.US,D,20170310,000000,10.18,10.2,9.77,9.78,254631,0
+REI.US,D,20170313,000000,9.87,10.2,9.87,10.15,182949,0
+REI.US,D,20170314,000000,10.04,10.2,9.78,10.12,228832,0
+REI.US,D,20170315,000000,10.23,10.88,10.04,10.67,286476,0
+REI.US,D,20170316,000000,10.15,11.78,9.75,10.72,558367,0
+REI.US,D,20170317,000000,10.66,10.96,10.27,10.38,920992,0
+REI.US,D,20170320,000000,10.49,10.61,9.95,10.57,200227,0
+REI.US,D,20170321,000000,10.52,10.67,10.02,10.04,229529,0
+REI.US,D,20170322,000000,9.96,10.17,9.6,9.86,457652,0
+REI.US,D,20170323,000000,9.82,9.84,9.41,9.44,400573,0
+REI.US,D,20170324,000000,9.45,9.66,9.22,9.55,560376,0
+REI.US,D,20170327,000000,9.4,9.85,9.27,9.76,302193,0
+REI.US,D,20170328,000000,9.78,10.78,9.52,10.7,461613,0
+REI.US,D,20170329,000000,10.59,10.95,10.35,10.57,467871,0
+REI.US,D,20170330,000000,10.63,10.75,10.02,10.04,268902,0
+REI.US,D,20170331,000000,10.26,11.299,9.9275,10.82,1313067,0
+REI.US,D,20170403,000000,10.75,11.17,10.55,10.7,475394,0
+REI.US,D,20170404,000000,10.67,11.3,10.67,11.19,503547,0
+REI.US,D,20170405,000000,11.61,11.82,10.71,10.73,623796,0
+REI.US,D,20170406,000000,11.32,12.89,11.3,12,1259951,0
+REI.US,D,20170407,000000,11.76,12.3914,11.76,12.32,423382,0
+REI.US,D,20170410,000000,12.46,12.8072,11.98,12.06,533751,0
+REI.US,D,20170411,000000,12.07,12.49,11.896,12.45,226618,0
+REI.US,D,20170412,000000,12.45,12.46,11.95,12.04,234891,0
+REI.US,D,20170413,000000,11.79,12.15,11.75,11.77,262383,0
+REI.US,D,20170417,000000,12.33,12.55,11.83,12.19,467018,0
+REI.US,D,20170418,000000,12.34,12.99,11.83,12.38,869305,0
+REI.US,D,20170419,000000,12.4,12.465,11.57,11.71,811200,0
+REI.US,D,20170420,000000,11.81,12.07,11.51,11.7,386553,0
+REI.US,D,20170421,000000,11.37,12.03,11.37,11.81,464208,0
+REI.US,D,20170424,000000,11.95,12.22,11.7628,12.05,286274,0
+REI.US,D,20170425,000000,12.25,12.35,11.995,12.26,268774,0
+REI.US,D,20170426,000000,12.45,12.69,12.135,12.45,331450,0
+REI.US,D,20170427,000000,12.33,12.38,11.91,12.22,184858,0
+REI.US,D,20170428,000000,12.31,12.38,11.98,12,214319,0
+REI.US,D,20170501,000000,12.11,12.13,11.89,11.99,362212,0
+REI.US,D,20170502,000000,12.04,12.32,11.98,12.08,286441,0
+REI.US,D,20170503,000000,11.72,12.25,11.68,12.16,427878,0
+REI.US,D,20170504,000000,12.13,12.13,11.82,12.04,390122,0
+REI.US,D,20170505,000000,12,12.25,11.9089,12.21,254325,0
+REI.US,D,20170508,000000,12.21,12.71,12.13,12.62,263134,0
+REI.US,D,20170509,000000,12.61,12.61,12.05,12.2,519340,0
+REI.US,D,20170510,000000,12.07,12.85,11.86,12.75,470837,0
+REI.US,D,20170511,000000,12.9,13.67,12.82,13.36,643559,0
+REI.US,D,20170512,000000,13.46,13.65,13.31,13.5,390886,0
+REI.US,D,20170515,000000,14.14,14.14,13.3,13.36,284592,0
+REI.US,D,20170516,000000,13.37,13.54,12.9921,13.22,176786,0
+REI.US,D,20170517,000000,13.06,13.289,12.49,12.64,374253,0
+REI.US,D,20170518,000000,12.56,13.2,12.51,13.18,241796,0
+REI.US,D,20170519,000000,13.24,13.59,13.24,13.51,204575,0
+REI.US,D,20170522,000000,13.6,13.8,13.17,13.74,224562,0
+REI.US,D,20170523,000000,13.79,13.8,13.48,13.75,155492,0
+REI.US,D,20170524,000000,13.71,13.86,13.34,13.54,193634,0
+REI.US,D,20170525,000000,13.21,13.76,13,13.14,318806,0
+REI.US,D,20170526,000000,13.45,13.45,12.96,13.31,170008,0
+REI.US,D,20170530,000000,13.16,13.28,12.76,13.17,423606,0
+REI.US,D,20170531,000000,13,13.05,12.54,12.98,342850,0
+REI.US,D,20170601,000000,12.97,13.19,12.83,13,386074,0
+REI.US,D,20170602,000000,13.22,13.22,12.8,13.01,335633,0
+REI.US,D,20170605,000000,12.92,13.08,12.8,13.01,226368,0
+REI.US,D,20170606,000000,12.9,13.4,12.84,13.38,1662488,0
+REI.US,D,20170607,000000,13.4,13.5,12.15,12.75,574517,0
+REI.US,D,20170608,000000,12.57,13.06,12.57,12.94,892706,0
+REI.US,D,20170609,000000,13,13.45,12.88,13.16,1339013,0
+REI.US,D,20170612,000000,13.41,13.411,12.94,13.12,410185,0
+REI.US,D,20170613,000000,13.04,13.3,12.87,13.2,332867,0
+REI.US,D,20170614,000000,13.1,13.1,12,12.2,535861,0
+REI.US,D,20170615,000000,12,12.22,11.56,11.8,396903,0
+REI.US,D,20170616,000000,11.8,12.34,11.57,12.28,836443,0
+REI.US,D,20170619,000000,12.16,12.28,11.91,12.03,180614,0
+REI.US,D,20170620,000000,11.76,11.91,10.88,11.87,486421,0
+REI.US,D,20170621,000000,12,12.05,10.94,11.25,573765,0
+REI.US,D,20170622,000000,11.28,11.51,11.09,11.11,219801,0
+REI.US,D,20170623,000000,11.14,11.77,11.04,11.74,1225203,0
+REI.US,D,20170626,000000,11.79,11.82,11.37,11.69,245826,0
+REI.US,D,20170627,000000,11.76,12.21,11.62,12.11,367772,0
+REI.US,D,20170628,000000,12.17,12.91,11.88,12.72,520820,0
+REI.US,D,20170629,000000,12.7,13.02,12.41,12.86,568044,0
+REI.US,D,20170630,000000,12.68,13.2644,12.66,13,417539,0
+REI.US,D,20170703,000000,12.78,13.25,12.78,13.12,121985,0
+REI.US,D,20170705,000000,13.06,13.06,12.71,12.99,579573,0
+REI.US,D,20170706,000000,13.03,13.42,12.8,12.83,617839,0
+REI.US,D,20170707,000000,12.74,13,12.441,12.92,433140,0
+REI.US,D,20170710,000000,12.85,13.34,12.75,13.14,324065,0
+REI.US,D,20170711,000000,13.18,13.21,12.88,12.88,358467,0
+REI.US,D,20170712,000000,13.19,13.33,12.73,12.76,235271,0
+REI.US,D,20170713,000000,12.46,13.3,12.46,13.19,417203,0
+REI.US,D,20170714,000000,13.69,13.69,12.93,13.03,263482,0
+REI.US,D,20170717,000000,13,13.92,13,13.46,857512,0
+REI.US,D,20170718,000000,12.7,12.91,12.2,12.47,3106763,0
+REI.US,D,20170719,000000,12.69,12.96,12.4,12.86,824593,0
+REI.US,D,20170720,000000,12.9,13.2,12.51,12.68,981915,0
+REI.US,D,20170721,000000,12.8,12.85,12.39,12.45,500620,0
+REI.US,D,20170724,000000,12.6,12.78,12.46,12.54,402348,0
+REI.US,D,20170725,000000,12.79,13.125,12.65,12.9,455527,0
+REI.US,D,20170726,000000,13.01,13.25,12.85,12.96,516881,0
+REI.US,D,20170727,000000,12.99,13.25,12.92,13.09,422330,0
+REI.US,D,20170728,000000,13.04,13.51,12.95,12.97,540170,0
+REI.US,D,20170731,000000,13.15,13.27,12.85,13.06,365795,0
+REI.US,D,20170801,000000,13.02,13.09,12.93,13.01,228846,0
+REI.US,D,20170802,000000,12.95,13.11,12.7,12.7,348556,0
+REI.US,D,20170803,000000,13,13.0775,12.6401,12.91,726279,0
+REI.US,D,20170804,000000,12.95,13.24,12.83,13.24,392980,0
+REI.US,D,20170807,000000,13.18,13.39,12.97,13.14,309100,0
+REI.US,D,20170808,000000,13.01,13.7,12.985,13.51,578199,0
+REI.US,D,20170809,000000,13.36,14.13,13,13.59,532583,0
+REI.US,D,20170810,000000,13.76,13.84,13.18,13.22,318644,0
+REI.US,D,20170811,000000,13.29,13.57,13.09,13.49,303309,0
+REI.US,D,20170814,000000,13.5,13.5,12.87,13.21,887705,0
+REI.US,D,20170815,000000,13.19,13.4299,13.02,13.37,307998,0
+REI.US,D,20170816,000000,13.41,13.48,12.78,12.83,278880,0
+REI.US,D,20170817,000000,12.8,12.88,12.3,12.3,319260,0
+REI.US,D,20170818,000000,12.06,12.25,12.01,12.14,487485,0
+REI.US,D,20170821,000000,12.11,12.16,11.84,11.96,256304,0
+REI.US,D,20170822,000000,12.04,12.11,11.85,12.02,250473,0
+REI.US,D,20170823,000000,12.01,12.86,11.85,12.78,500969,0
+REI.US,D,20170824,000000,12.66,12.78,12.44,12.73,236682,0
+REI.US,D,20170825,000000,12.76,12.8,12.54,12.57,202032,0
+REI.US,D,20170828,000000,12.44,12.51,11.85,11.99,378950,0
+REI.US,D,20170829,000000,11.99,12.21,11.81,12.04,229118,0
+REI.US,D,20170830,000000,11.96,12.06,11.7,11.86,215551,0
+REI.US,D,20170831,000000,11.97,12.13,11.87,11.92,212107,0
+REI.US,D,20170901,000000,11.97,12.25,11.87,12.22,228698,0
+REI.US,D,20170905,000000,12.36,12.43,11.85,12.07,228972,0
+REI.US,D,20170906,000000,12.15,12.8,12.15,12.69,390003,0
+REI.US,D,20170907,000000,12.72,12.92,12.51,12.88,255431,0
+REI.US,D,20170908,000000,12.78,12.78,12.24,12.32,277192,0
+REI.US,D,20170911,000000,12.43,12.47,12.08,12.12,184603,0
+REI.US,D,20170912,000000,12.15,12.45,12.06,12.27,320792,0
+REI.US,D,20170913,000000,12.37,13.17,12.35,13.04,389204,0
+REI.US,D,20170914,000000,13.1,13.35,13.07,13.24,507339,0
+REI.US,D,20170915,000000,13.37,13.4,12.78,13.02,1067390,0
+REI.US,D,20170918,000000,13,13.24,12.78,13.17,386779,0
+REI.US,D,20170919,000000,13.08,13.27,12.915,12.97,248650,0
+REI.US,D,20170920,000000,12.98,13.19,12.95,13.09,486154,0
+REI.US,D,20170921,000000,13.11,13.16,12.88,13.05,196051,0
+REI.US,D,20170922,000000,13.05,13.22,12.9,12.94,200542,0
+REI.US,D,20170925,000000,13.03,13.53,13.03,13.53,326808,0
+REI.US,D,20170926,000000,13.41,13.84,13.41,13.52,462070,0
+REI.US,D,20170927,000000,13.72,14.19,13.37,14.09,740410,0
+REI.US,D,20170928,000000,13.94,14.37,13.83,14.26,489759,0
+REI.US,D,20170929,000000,14.11,14.67,13.952,14.49,677918,0
+REI.US,D,20171002,000000,14.25,14.53,14.03,14.41,427280,0
+REI.US,D,20171003,000000,14.46,14.49,14.26,14.32,254939,0
+REI.US,D,20171004,000000,14.28,14.41,14.15,14.3,270459,0
+REI.US,D,20171005,000000,14.34,14.37,14.1,14.11,193638,0
+REI.US,D,20171006,000000,13.91,13.91,13.11,13.19,357671,0
+REI.US,D,20171009,000000,13,13.315,12.96,13.05,232203,0
+REI.US,D,20171010,000000,13.31,13.52,13.06,13.1,253864,0
+REI.US,D,20171011,000000,13.15,13.15,12.92,13.02,181530,0
+REI.US,D,20171012,000000,12.88,13.12,12.67,12.89,212537,0
+REI.US,D,20171013,000000,13.05,13.15,12.86,13,179918,0
+REI.US,D,20171016,000000,13.04,13.28,12.97,12.99,288694,0
+REI.US,D,20171017,000000,13.05,13.09,12.86,12.98,239261,0
+REI.US,D,20171018,000000,13.12,13.3,13.055,13.09,288261,0
+REI.US,D,20171019,000000,13,13.14,12.8,12.81,301312,0
+REI.US,D,20171020,000000,12.97,12.97,12.38,12.42,272543,0
+REI.US,D,20171023,000000,12.4,12.46,12.11,12.11,246304,0
+REI.US,D,20171024,000000,12.12,12.21,11.8,12.02,350320,0
+REI.US,D,20171025,000000,12.04,12.08,11.58,11.87,244232,0
+REI.US,D,20171026,000000,12.01,12.03,11.71,11.9,156319,0
+REI.US,D,20171027,000000,11.85,12.61,11.845,12.56,324239,0
+REI.US,D,20171030,000000,12.67,12.89,12.48,12.61,240718,0
+REI.US,D,20171031,000000,12.67,12.88,12.53,12.81,238671,0
+REI.US,D,20171101,000000,12.93,13.31,12.885,13.28,311031,0
+REI.US,D,20171102,000000,13.26,13.49,12.865,13.03,279570,0
+REI.US,D,20171103,000000,12.98,13.07,12.73,12.96,247715,0
+REI.US,D,20171106,000000,13.1,13.69,12.95,13.62,436373,0
+REI.US,D,20171107,000000,13.73,13.77,13.28,13.75,300917,0
+REI.US,D,20171108,000000,13.6,13.625,13.07,13.08,304503,0
+REI.US,D,20171109,000000,13.16,13.64,12.84,13.52,372840,0
+REI.US,D,20171110,000000,13.52,13.9,13.37,13.67,472900,0
+REI.US,D,20171113,000000,13.61,13.61,13.21,13.24,237485,0
+REI.US,D,20171114,000000,13.09,13.2,12.75,12.89,296055,0
+REI.US,D,20171115,000000,12.66,12.89,12.47,12.79,277575,0
+REI.US,D,20171116,000000,12.81,13.5,12.68,13.46,360990,0
+REI.US,D,20171117,000000,13.45,13.95,13.3,13.87,523124,0
+REI.US,D,20171120,000000,13.77,13.78,13.29,13.41,223444,0
+REI.US,D,20171121,000000,13.4,13.64,13.02,13.17,259218,0
+REI.US,D,20171122,000000,13.4,14.2,13.27,14.12,470532,0
+REI.US,D,20171124,000000,14.22,14.25,14.03,14.06,95867,0
+REI.US,D,20171127,000000,14.06,14.14,13.67,13.79,365850,0
+REI.US,D,20171128,000000,13.77,13.9,13.57,13.84,208093,0
+REI.US,D,20171129,000000,13.78,14.07,13.68,13.8,237029,0
+REI.US,D,20171130,000000,13.95,14.42,13.84,14.18,434855,0
+REI.US,D,20171201,000000,14.3,15.09,14.29,14.5,453662,0
+REI.US,D,20171204,000000,14.7,14.89,14.56,14.8,695784,0
+REI.US,D,20171205,000000,15,15.13,14.36,14.42,513281,0
+REI.US,D,20171206,000000,14.15,14.28,13.19,13.24,536784,0
+REI.US,D,20171207,000000,13.17,13.68,13.17,13.43,359773,0
+REI.US,D,20171208,000000,13.39,13.72,13.36,13.38,172370,0
+REI.US,D,20171211,000000,13.48,13.82,13.45,13.58,293535,0
+REI.US,D,20171212,000000,13.7,13.7,12.971,13.09,418561,0
+REI.US,D,20171213,000000,13.21,13.47,13.04,13.24,297418,0
+REI.US,D,20171214,000000,13.14,13.48,13.08,13.26,232214,0
+REI.US,D,20171215,000000,13.19,13.4,12.8146,12.84,639743,0
+REI.US,D,20171218,000000,12.9,13.29,12.83,13.22,273199,0
+REI.US,D,20171219,000000,13.25,13.82,13.2101,13.44,330745,0
+REI.US,D,20171220,000000,13.43,14.11,13.34,13.96,417954,0
+REI.US,D,20171221,000000,14.24,14.56,13.85,14.5,512894,0
+REI.US,D,20171222,000000,14.55,14.88,14.51,14.64,518497,0
+REI.US,D,20171226,000000,14.61,14.71,14.36,14.44,317389,0
+REI.US,D,20171227,000000,14.4,14.65,14.11,14.57,433914,0
+REI.US,D,20171228,000000,14.65,14.705,14.44,14.55,260901,0
+REI.US,D,20171229,000000,14.4,14.684,13.84,13.9,562153,0
+REI.US,D,20180102,000000,13.74,14.58,13.74,14.55,409940,0
+REI.US,D,20180103,000000,14.57,14.71,14.21,14.42,335014,0
+REI.US,D,20180104,000000,14.54,14.87,14.22,14.83,396442,0
+REI.US,D,20180105,000000,14.55,14.79,14.43,14.79,277190,0
+REI.US,D,20180108,000000,14.7,14.82,14.36,14.75,340258,0
+REI.US,D,20180109,000000,14.83,14.94,14.3,14.3,376094,0
+REI.US,D,20180110,000000,14.1,14.54,13.98,14.5,395484,0
+REI.US,D,20180111,000000,14.51,15.8499,14.51,15.31,1080575,0
+REI.US,D,20180112,000000,15.31,15.92,15.276,15.7,512889,0
+REI.US,D,20180116,000000,15.77,15.9499,14.88,14.93,569693,0
+REI.US,D,20180117,000000,15.08,15.73,14.89,15.55,366344,0
+REI.US,D,20180118,000000,15.3,15.545,15.01,15.08,453914,0
+REI.US,D,20180119,000000,14.92,15.22,14.83,15.22,250854,0
+REI.US,D,20180122,000000,15.22,15.47,15,15.47,316243,0
+REI.US,D,20180123,000000,15.42,15.45,15.08,15.2,240742,0
+REI.US,D,20180124,000000,15.12,15.44,14.92,15.2,258834,0
+REI.US,D,20180125,000000,15.26,15.31,14.78,14.81,213675,0
+REI.US,D,20180126,000000,14.93,14.93,14.32,14.39,253421,0
+REI.US,D,20180129,000000,14.26,14.45,14.11,14.12,251857,0
+REI.US,D,20180130,000000,13.92,14.02,13.55,13.62,378004,0
+REI.US,D,20180131,000000,13.67,13.96,13.5,13.8,328810,0
+REI.US,D,20180201,000000,13.8,14.01,13.43,13.47,487690,0
+REI.US,D,20180202,000000,13.23,13.3,12.91,13.03,490428,0
+REI.US,D,20180205,000000,12.77,13.53,12.77,13.21,524307,0
+REI.US,D,20180206,000000,13.5,14.52,13.2,14.4,831373,0
+REI.US,D,20180207,000000,15.28,15.95,14.66,15.13,2602012,0
+REI.US,D,20180208,000000,15.15,15.6,14.7,14.86,1594784,0
+REI.US,D,20180209,000000,15.07,15.5,14.44,15.12,1556178,0
+REI.US,D,20180212,000000,15.17,15.51,14.8,15.14,9318970,0
+REI.US,D,20180213,000000,14.9,15.29,14.83,15.24,878006,0
+REI.US,D,20180214,000000,15.1,15.75,15.07,15.66,1000359,0
+REI.US,D,20180215,000000,15.75,15.9,15.08,15.74,608264,0
+REI.US,D,20180216,000000,15.58,16.09,15.44,15.81,671147,0
+REI.US,D,20180220,000000,15.83,16.09,15.83,15.83,627175,0
+REI.US,D,20180221,000000,15.69,15.98,15.55,15.59,376518,0
+REI.US,D,20180222,000000,15.65,15.86,14.64,14.82,994713,0
+REI.US,D,20180223,000000,14,14.65,13.899,14.65,4471157,0
+REI.US,D,20180226,000000,14.8,14.96,14.595,14.67,1009886,0
+REI.US,D,20180227,000000,14.68,14.82,14.42,14.67,832802,0
+REI.US,D,20180228,000000,14.82,14.82,13.57,13.57,1388921,0
+REI.US,D,20180301,000000,13.63,13.9,13.345,13.77,848018,0
+REI.US,D,20180302,000000,13.62,14.2986,13.53,14.23,972534,0
+REI.US,D,20180305,000000,14.17,14.54,14.05,14.43,583833,0
+REI.US,D,20180306,000000,14.45,14.53,13.795,14.04,779082,0
+REI.US,D,20180307,000000,13.91,14.13,13.9,13.98,537562,0
+REI.US,D,20180308,000000,14.03,14.13,13.78,13.87,298504,0
+REI.US,D,20180309,000000,13.8,14.16,13.775,14,494557,0
+REI.US,D,20180312,000000,14.01,14.18,13.91,14.01,409381,0
+REI.US,D,20180313,000000,14.02,14.22,13.9,13.94,318390,0
+REI.US,D,20180314,000000,14.04,14.26,13.95,14.1,513751,0
+REI.US,D,20180315,000000,14.13,14.42,13.82,13.91,464653,0
+REI.US,D,20180316,000000,13.81,14.77,13.8,14.37,1344409,0
+REI.US,D,20180319,000000,14.02,14.1452,13.31,13.61,696818,0
+REI.US,D,20180320,000000,13.71,13.94,13.6,13.89,638322,0
+REI.US,D,20180321,000000,13.99,14.66,13.8,14.52,565424,0
+REI.US,D,20180322,000000,14.42,14.78,14.34,14.44,798462,0
+REI.US,D,20180323,000000,14.49,14.57,13.7,14.01,901415,0
+REI.US,D,20180326,000000,14.14,14.41,13.72,14.07,477478,0
+REI.US,D,20180327,000000,14.17,14.55,14.1,14.19,590763,0
+REI.US,D,20180328,000000,14.33,14.5,13.81,14.25,592898,0
+REI.US,D,20180329,000000,14.19,14.45,14.03,14.35,470211,0
+REI.US,D,20180402,000000,14.28,14.39,13.53,13.73,448597,0
+REI.US,D,20180403,000000,13.74,13.76,13.33,13.54,488906,0
+REI.US,D,20180404,000000,13.25,13.63,13.13,13.32,450830,0
+REI.US,D,20180405,000000,13.4,13.9,13.285,13.75,364904,0
+REI.US,D,20180406,000000,13.62,13.88,12.89,13.18,481555,0
+REI.US,D,20180409,000000,13.24,13.5,13.11,13.3,422988,0
+REI.US,D,20180410,000000,13.59,13.98,13.345,13.95,413523,0
+REI.US,D,20180411,000000,13.89,14.28,13.65,14.25,375842,0
+REI.US,D,20180412,000000,14.29,14.57,13.96,14.5,407633,0
+REI.US,D,20180413,000000,14.65,14.89,14.54,14.81,233442,0
+REI.US,D,20180416,000000,14.84,15,14.65,14.74,387130,0
+REI.US,D,20180417,000000,14.7,15.23,14.64,15.11,437863,0
+REI.US,D,20180418,000000,15.41,16.475,15.17,16.41,1271654,0
+REI.US,D,20180419,000000,16.3,16.85,16.18,16.19,686080,0
+REI.US,D,20180420,000000,16.15,16.68,15.96,16.5,332110,0
+REI.US,D,20180423,000000,16.49,17.03,16.11,17,517428,0
+REI.US,D,20180424,000000,16.97,17.1,15.63,15.98,649925,0
+REI.US,D,20180425,000000,16,16.4,15.96,16.1,602011,0
+REI.US,D,20180426,000000,16.29,16.89,16.03,16.89,457641,0
+REI.US,D,20180427,000000,16.9,17,16.2248,16.48,316774,0
+REI.US,D,20180430,000000,16.48,16.87,16.44,16.72,368139,0
+REI.US,D,20180501,000000,16.61,16.71,16.1,16.44,355191,0
+REI.US,D,20180502,000000,16.43,16.83,16.32,16.53,325013,0
+REI.US,D,20180503,000000,16.53,16.67,16.16,16.28,406166,0
+REI.US,D,20180504,000000,16.24,16.53,16.13,16.4,449939,0
+REI.US,D,20180507,000000,16.68,17.3162,16.47,16.79,773735,0
+REI.US,D,20180508,000000,16.71,17.16,16.33,17.16,461008,0
+REI.US,D,20180509,000000,16.52,17.35,15.6,16.39,1325246,0
+REI.US,D,20180510,000000,16.7,16.89,16.17,16.67,634678,0
+REI.US,D,20180511,000000,16.59,17,16.43,16.47,627994,0
+REI.US,D,20180514,000000,16.51,16.847,15.37,15.68,693621,0
+REI.US,D,20180515,000000,15.55,15.95,15.45,15.83,563297,0
+REI.US,D,20180516,000000,15.91,16.35,15.74,16.29,736077,0
+REI.US,D,20180517,000000,16.29,16.88,16.189,16.59,692265,0
+REI.US,D,20180518,000000,16.59,16.67,15.85,16,607792,0
+REI.US,D,20180521,000000,16.21,16.31,15.89,16.07,568709,0
+REI.US,D,20180522,000000,16.14,16.19,15.3,15.41,865876,0
+REI.US,D,20180523,000000,15.34,15.44,14.75,15.11,854595,0
+REI.US,D,20180524,000000,14.9,15.15,14.78,14.96,493473,0
+REI.US,D,20180525,000000,14.73,14.79,13.9,13.98,843316,0
+REI.US,D,20180529,000000,13.93,14.3,13.7,13.81,748204,0
+REI.US,D,20180530,000000,13.86,14.23,13.84,14.16,550494,0
+REI.US,D,20180531,000000,14.09,14.28,13.8,13.81,464926,0
+REI.US,D,20180601,000000,13.89,13.9553,13.36,13.56,570932,0
+REI.US,D,20180604,000000,13.7,13.7,12.43,12.46,1069499,0
+REI.US,D,20180605,000000,12.42,12.62,11.94,12.56,1716136,0
+REI.US,D,20180606,000000,12.62,12.99,12.47,12.97,1219867,0
+REI.US,D,20180607,000000,13.01,13.48,13.001,13.42,1318345,0
+REI.US,D,20180608,000000,13.36,13.7,12.06,12.37,1068038,0
+REI.US,D,20180611,000000,12.24,12.96,12.21,12.58,1245004,0
+REI.US,D,20180612,000000,12.52,12.92,12.179,12.36,748864,0
+REI.US,D,20180613,000000,12.28,12.81,12.28,12.66,761504,0
+REI.US,D,20180614,000000,12.94,12.94,12.45,12.56,737520,0
+REI.US,D,20180615,000000,12.46,12.82,12.45,12.57,1557342,0
+REI.US,D,20180618,000000,12.56,13.1802,12.525,12.96,591684,0
+REI.US,D,20180619,000000,12.75,12.99,12.35,12.36,652526,0
+REI.US,D,20180620,000000,12.57,12.59,12.125,12.36,678304,0
+REI.US,D,20180621,000000,12.2,12.37,11.87,11.93,790767,0
+REI.US,D,20180622,000000,12.28,12.85,12.21,12.71,1617033,0
+REI.US,D,20180625,000000,12.58,12.81,12.19,12.36,802448,0
+REI.US,D,20180626,000000,12.51,13.1,12.46,13.02,652227,0
+REI.US,D,20180627,000000,13.2,13.58,13,13.14,1110815,0
+REI.US,D,20180628,000000,13.14,13.4899,12.98,13.1,579815,0
+REI.US,D,20180629,000000,13.17,13.33,12.62,12.62,804160,0
+REI.US,D,20180702,000000,12.07,12.72,12.07,12.72,397308,0
+REI.US,D,20180703,000000,13.09,13.26,12.53,12.74,289374,0
+REI.US,D,20180705,000000,12.8,13.13,12.67,12.83,650591,0
+REI.US,D,20180706,000000,12.84,13.43,12.76,13.31,472991,0
+REI.US,D,20180709,000000,13.45,14.17,13.24,14.15,652757,0
+REI.US,D,20180710,000000,14.19,14.61,13.93,14.12,563382,0
+REI.US,D,20180711,000000,13.9,14.04,13.558,13.72,848013,0
+REI.US,D,20180712,000000,13.76,14.1,13.155,13.53,669567,0
+REI.US,D,20180713,000000,13.56,13.75,13.23,13.5,407065,0
+REI.US,D,20180716,000000,13.22,13.505,12.68,12.85,633757,0
+REI.US,D,20180717,000000,12.83,13.16,12.58,12.87,500707,0
+REI.US,D,20180718,000000,12.87,13.25,12.5,13.02,967690,0
+REI.US,D,20180719,000000,13.02,13.32,13.02,13.27,518010,0
+REI.US,D,20180720,000000,13.23,13.39,12.94,13.31,403141,0
+REI.US,D,20180723,000000,13.28,13.35,13.01,13.04,323155,0
+REI.US,D,20180724,000000,13.13,13.35,12.81,12.85,614146,0
+REI.US,D,20180725,000000,12.9,12.995,12.56,12.88,431882,0
+REI.US,D,20180726,000000,12.88,13.1,12.51,13.09,592232,0
+REI.US,D,20180727,000000,13.1,13.215,12.5,12.52,404544,0
+REI.US,D,20180730,000000,12.61,12.785,12.235,12.33,531046,0
+REI.US,D,20180731,000000,12.2,12.51,11.885,12.36,700960,0
+REI.US,D,20180801,000000,12.3,12.45,11.916,12.18,501749,0
+REI.US,D,20180802,000000,12.05,12.36,11.95,12.01,346285,0
+REI.US,D,20180803,000000,12.07,12.18,11.71,11.84,407982,0
+REI.US,D,20180806,000000,11.9,12.19,11.75,11.98,195717,0
+REI.US,D,20180807,000000,12.06,12.25,11.69,11.69,291385,0
+REI.US,D,20180808,000000,11.64,11.66,11.28,11.36,400464,0
+REI.US,D,20180809,000000,11.4,11.98,11.11,11.89,613830,0
+REI.US,D,20180810,000000,11.93,12.28,11.7824,12.14,477591,0
+REI.US,D,20180813,000000,12.14,12.3,11.68,11.69,349096,0
+REI.US,D,20180814,000000,11.79,12.0845,11.79,12.01,343516,0
+REI.US,D,20180815,000000,11.67,11.9265,11.26,11.75,556674,0
+REI.US,D,20180816,000000,11.8,12.104,11.76,12.05,380160,0
+REI.US,D,20180817,000000,12.04,12.18,11.85,12.01,240312,0
+REI.US,D,20180820,000000,12.09,12.11,11.78,11.84,299063,0
+REI.US,D,20180821,000000,11.89,12.11,11.85,12.06,311113,0
+REI.US,D,20180822,000000,12.17,12.31,12.08,12.26,437071,0
+REI.US,D,20180823,000000,12.23,12.23,11.97,11.99,433614,0
+REI.US,D,20180824,000000,12.11,12.25,12.02,12.07,429406,0
+REI.US,D,20180827,000000,12.07,12.27,11.45,11.46,436576,0
+REI.US,D,20180828,000000,11.56,11.67,11.12,11.16,502802,0
+REI.US,D,20180829,000000,11.33,11.54,10.94,11.41,653735,0
+REI.US,D,20180830,000000,11.38,11.97,11.18,11.85,387166,0
+REI.US,D,20180831,000000,11.81,11.89,11.61,11.8,234026,0
+REI.US,D,20180904,000000,11.83,11.85,11.34,11.43,260678,0
+REI.US,D,20180905,000000,11.39,11.447,11.0175,11.34,406296,0
+REI.US,D,20180906,000000,11.28,11.37,10.55,10.56,502544,0
+REI.US,D,20180907,000000,10.45,10.5,10.11,10.44,494786,0
+REI.US,D,20180910,000000,10.54,11.01,10.49,10.98,324413,0
+REI.US,D,20180911,000000,10.88,11.25,10.88,11.23,484607,0
+REI.US,D,20180912,000000,11.3,11.575,11.1,11.51,557668,0
+REI.US,D,20180913,000000,11.47,11.8,11.06,11.19,356446,0
+REI.US,D,20180914,000000,11.2,11.38,11.06,11.27,414569,0
+REI.US,D,20180917,000000,11.27,11.35,11.01,11.21,374833,0
+REI.US,D,20180918,000000,11.22,11.47,11.1,11.41,408377,0
+REI.US,D,20180919,000000,11.33,11.73,11.33,11.54,437290,0
+REI.US,D,20180920,000000,11.73,11.79,11.09,11.1,564182,0
+REI.US,D,20180921,000000,11.1,11.35,10.86,11.09,1192706,0
+REI.US,D,20180924,000000,11.23,11.44,11.06,11.09,715296,0
+REI.US,D,20180925,000000,11.13,11.23,10.45,10.48,535485,0
+REI.US,D,20180926,000000,10.47,10.52,9.98,10.01,681712,0
+REI.US,D,20180927,000000,10.12,10.23,9.76,9.86,682679,0
+REI.US,D,20180928,000000,9.81,9.96,9.7931,9.91,749981,0
+REI.US,D,20181001,000000,10,10.76,9.96,10.65,1169952,0
+REI.US,D,20181002,000000,9.27,10.19,8.12,8.72,4180009,0
+REI.US,D,20181003,000000,9.02,9.25,7.88,8,4609787,0
+REI.US,D,20181004,000000,8,8.31,7.8,8.14,2325299,0
+REI.US,D,20181005,000000,8.08,8.24,7.92,8.19,913379,0
+REI.US,D,20181008,000000,8,8.34,8,8.33,771041,0
+REI.US,D,20181009,000000,8.31,8.69,8.31,8.51,1052668,0
+REI.US,D,20181010,000000,8.54,8.54,7.61,7.74,1157507,0
+REI.US,D,20181011,000000,7.59,8.09,7.5576,8,707027,0
+REI.US,D,20181012,000000,8.14,8.26,7.93,8.14,552441,0
+REI.US,D,20181015,000000,8.27,8.56,8.14,8.42,494028,0
+REI.US,D,20181016,000000,8.47,8.51,8.2,8.25,451393,0
+REI.US,D,20181017,000000,8.2,8.27,7.93,8.25,796321,0
+REI.US,D,20181018,000000,7.93,8.13,7.93,8.12,452491,0
+REI.US,D,20181019,000000,8.1,8.35,8.08,8.09,835748,0
+REI.US,D,20181022,000000,8.14,8.14,7.87,7.93,701922,0
+REI.US,D,20181023,000000,7.74,7.8,7.31,7.43,753126,0
+REI.US,D,20181024,000000,7.56,7.87,7.45,7.45,1186620,0
+REI.US,D,20181025,000000,7.54,7.99,7.52,7.87,667214,0
+REI.US,D,20181026,000000,7.75,7.85,7.33,7.45,966533,0
+REI.US,D,20181029,000000,7.34,7.52,6.75,7,1052750,0
+REI.US,D,20181030,000000,6.97,7.25,6.85,7.23,554854,0
+REI.US,D,20181031,000000,7.33,7.35,7,7.13,832735,0
+REI.US,D,20181101,000000,7.22,7.61,7.07,7.55,1162815,0
+REI.US,D,20181102,000000,7.65,7.68,7.3,7.35,463289,0
+REI.US,D,20181105,000000,7.52,7.62,7.23,7.57,523830,0
+REI.US,D,20181106,000000,7.55,7.62,7.17,7.4,880171,0
+REI.US,D,20181107,000000,7.68,8.23,7.27,7.72,813150,0
+REI.US,D,20181108,000000,7.59,7.96,7.41,7.82,840786,0
+REI.US,D,20181109,000000,7.65,7.7,7.24,7.69,647459,0
+REI.US,D,20181112,000000,7.75,7.76,7.28,7.3,490107,0
+REI.US,D,20181113,000000,7.25,7.41,7.01,7.11,559888,0
+REI.US,D,20181114,000000,7.32,7.39,7.15,7.18,614540,0
+REI.US,D,20181115,000000,7.15,7.35,7.11,7.34,474426,0
+REI.US,D,20181116,000000,7.36,7.53,7.1,7.29,565295,0
+REI.US,D,20181119,000000,7.29,7.76,7.07,7.69,1321005,0
+REI.US,D,20181120,000000,7.6,7.74,7.38,7.48,1081384,0
+REI.US,D,20181121,000000,7.49,7.73,7.46,7.54,614669,0
+REI.US,D,20181123,000000,7.34,7.57,7.01,7.44,265494,0
+REI.US,D,20181126,000000,7.52,7.76,7.41,7.62,562542,0
+REI.US,D,20181127,000000,7.61,7.7,7.15,7.37,536574,0
+REI.US,D,20181128,000000,7.34,7.43,6.97,7.19,619338,0
+REI.US,D,20181129,000000,7.29,7.56,7.17,7.36,528768,0
+REI.US,D,20181130,000000,7.32,7.4,6.96,6.99,535227,0
+REI.US,D,20181203,000000,7.15,7.53,7.09,7.46,540765,0
+REI.US,D,20181204,000000,7.51,7.51,7.05,7.12,411990,0
+REI.US,D,20181206,000000,6.93,6.98,6.5584,6.9,1128998,0
+REI.US,D,20181207,000000,7.1,7.4,6.99,7.02,1009572,0
+REI.US,D,20181210,000000,6.93,7.03,6.25,6.44,779565,0
+REI.US,D,20181211,000000,6.54,6.77,5.95,6.01,777250,0
+REI.US,D,20181212,000000,6.1,6.425,5.95,6.25,1768127,0
+REI.US,D,20181213,000000,6.25,6.25,5.69,5.8,1174540,0
+REI.US,D,20181214,000000,5.75,5.95,5.45,5.47,759077,0
+REI.US,D,20181217,000000,5.48,5.68,5.1333,5.18,1471959,0
+REI.US,D,20181218,000000,5.23,5.42,5.01,5.15,1471538,0
+REI.US,D,20181219,000000,5.07,5.27,4.6201,4.71,1098422,0
+REI.US,D,20181220,000000,4.69,4.9,4.505,4.52,946937,0
+REI.US,D,20181221,000000,4.43,4.62,4.18,4.27,2450383,0
+REI.US,D,20181224,000000,4.18,4.24,4.01,4.17,806976,0
+REI.US,D,20181226,000000,4.27,4.79,4.13,4.78,1102626,0
+REI.US,D,20181227,000000,4.77,4.985,4.56,4.89,994272,0
+REI.US,D,20181228,000000,4.92,5.3,4.77,5.21,1133686,0
+REI.US,D,20181231,000000,5.28,5.34,5.01,5.08,914319,0
+REI.US,D,20190102,000000,5,5.3,4.9,5.18,638334,0
+REI.US,D,20190103,000000,5.16,5.4,5.08,5.25,439034,0
+REI.US,D,20190104,000000,5.56,5.655,5.23,5.65,1013985,0
+REI.US,D,20190107,000000,5.73,6.05,5.6,5.92,839145,0
+REI.US,D,20190108,000000,6.06,6.19,5.7653,5.85,790691,0
+REI.US,D,20190109,000000,5.99,6.02,5.83,5.98,417492,0
+REI.US,D,20190110,000000,5.87,6.205,5.78,6.19,419900,0
+REI.US,D,20190111,000000,6.07,6.33,6.01,6.2,527105,0
+REI.US,D,20190114,000000,6.19,6.29,6.04,6.11,372265,0
+REI.US,D,20190115,000000,6.19,6.22,6.0399,6.15,600224,0
+REI.US,D,20190116,000000,6.14,6.25,6.04,6.17,515174,0
+REI.US,D,20190117,000000,6.09,6.21,5.96,6.01,490429,0
+REI.US,D,20190118,000000,6.08,6.155,6,6.05,363038,0
+REI.US,D,20190122,000000,5.98,6,5.44,5.52,466412,0
+REI.US,D,20190123,000000,5.63,5.8017,5.26,5.39,500087,0
+REI.US,D,20190124,000000,5.37,5.45,5.28,5.41,403465,0
+REI.US,D,20190125,000000,5.4,5.79,5.38,5.77,636375,0
+REI.US,D,20190128,000000,5.55,5.83,5.52,5.61,425369,0
+REI.US,D,20190129,000000,5.58,5.65,5.47,5.55,320155,0
+REI.US,D,20190130,000000,5.62,6,5.49,5.98,785190,0
+REI.US,D,20190131,000000,6.1,6.16,5.8,5.88,570750,0
+REI.US,D,20190201,000000,5.94,6.09,5.84,5.88,417112,0
+REI.US,D,20190204,000000,5.85,6.04,5.81,6,364004,0
+REI.US,D,20190205,000000,5.97,6.08,5.8,5.8,452795,0
+REI.US,D,20190206,000000,5.79,6.01,5.78,5.93,340433,0
+REI.US,D,20190207,000000,5.86,5.86,5.53,5.7,532871,0
+REI.US,D,20190208,000000,5.71,5.78,5.4399,5.67,800402,0
+REI.US,D,20190211,000000,5.59,5.82,5.52,5.79,398865,0
+REI.US,D,20190212,000000,5.91,6.0494,5.8,5.83,319560,0
+REI.US,D,20190213,000000,5.96,6.11,5.84,6.02,477022,0
+REI.US,D,20190214,000000,6.01,6.12,5.96,6.07,367503,0
+REI.US,D,20190215,000000,6.14,6.38,6.0701,6.29,384678,0
+REI.US,D,20190219,000000,6.31,6.39,6.03,6.14,431501,0
+REI.US,D,20190220,000000,6.07,6.38,6.07,6.34,382470,0
+REI.US,D,20190221,000000,6.26,6.34,6.08,6.12,510952,0
+REI.US,D,20190222,000000,6.18,6.33,6.07,6.21,527192,0
+REI.US,D,20190225,000000,6.2,6.28,6.09,6.19,330324,0
+REI.US,D,20190226,000000,6.21,6.3,6.12,6.14,378943,0
+REI.US,D,20190227,000000,6.3,6.4589,5.965,6.1,727518,0
+REI.US,D,20190228,000000,6.1,6.18,5.84,6.17,569249,0
+REI.US,D,20190301,000000,6.24,6.35,6,6.33,715402,0
+REI.US,D,20190304,000000,6.37,6.44,6.07,6.3,499547,0
+REI.US,D,20190305,000000,6.34,6.595,6.235,6.51,494442,0
+REI.US,D,20190306,000000,6.52,6.52,6.16,6.18,674461,0
+REI.US,D,20190307,000000,6.16,6.28,6.02,6.04,501113,0
+REI.US,D,20190308,000000,5.86,6,5.7,5.95,576912,0
+REI.US,D,20190311,000000,6.05,6.06,5.82,5.92,602542,0
+REI.US,D,20190312,000000,5.97,6.055,5.75,6.01,560692,0
+REI.US,D,20190313,000000,6.1,6.14,5.94,6,560888,0
+REI.US,D,20190314,000000,6,6.08,5.89,5.92,336131,0
+REI.US,D,20190315,000000,5.85,6.03,5.78,5.96,2771975,0
+REI.US,D,20190318,000000,5.91,6.25,5.91,6.21,1058555,0
+REI.US,D,20190319,000000,6.25,6.26,5.75,5.76,724689,0
+REI.US,D,20190320,000000,5.75,6,5.75,5.99,839914,0
+REI.US,D,20190321,000000,6,6.09,5.96,5.98,868634,0
+REI.US,D,20190322,000000,5.96,6.04,5.86,5.96,762568,0
+REI.US,D,20190325,000000,5.88,5.95,5.6232,5.78,467027,0
+REI.US,D,20190326,000000,5.86,6.02,5.84,5.89,527965,0
+REI.US,D,20190327,000000,5.93,5.99,5.85,5.98,332663,0
+REI.US,D,20190328,000000,5.91,6.04,5.8,5.91,281406,0
+REI.US,D,20190329,000000,5.95,6,5.76,5.87,514277,0
+REI.US,D,20190401,000000,5.93,5.97,5.72,5.76,254443,0
+REI.US,D,20190402,000000,5.77,5.86,5.67,5.8,495521,0
+REI.US,D,20190403,000000,5.78,5.89,5.45,5.52,561270,0
+REI.US,D,20190404,000000,5.43,5.72,5.42,5.7,458380,0
+REI.US,D,20190405,000000,5.74,5.85,5.655,5.81,509287,0
+REI.US,D,20190408,000000,5.82,5.95,5.7,5.86,319424,0
+REI.US,D,20190409,000000,5.8,5.94,5.65,5.66,302888,0
+REI.US,D,20190410,000000,5.72,5.785,5.655,5.68,353101,0
+REI.US,D,20190411,000000,5.62,5.69,5.43,5.45,296855,0
+REI.US,D,20190412,000000,5.73,5.8,5.4,5.45,453432,0
+REI.US,D,20190415,000000,5.46,5.52,5.35,5.37,800996,0
+REI.US,D,20190416,000000,5.37,5.38,5.22,5.26,386971,0
+REI.US,D,20190417,000000,5.27,5.36,5.23,5.3,407816,0
+REI.US,D,20190418,000000,5.31,5.45,5.23,5.26,319045,0
+REI.US,D,20190422,000000,5.45,5.47,5.28,5.45,598250,0
+REI.US,D,20190423,000000,5.4,5.58,5.35,5.49,1063594,0
+REI.US,D,20190424,000000,5.5,5.57,5.28,5.3,281399,0
+REI.US,D,20190425,000000,5.29,5.36,5.09,5.2,229506,0
+REI.US,D,20190426,000000,5.15,5.2,4.95,5.16,423326,0
+REI.US,D,20190429,000000,5.17,5.28,5.07,5.15,373219,0
+REI.US,D,20190430,000000,5.27,5.34,5.05,5.18,541527,0
+REI.US,D,20190501,000000,5.2,5.2689,5.03,5.05,851713,0
+REI.US,D,20190502,000000,5,5.055,4.82,4.87,515776,0
+REI.US,D,20190503,000000,4.94,5.02,4.74,4.79,606662,0
+REI.US,D,20190506,000000,4.71,5.01,4.71,4.96,628781,0
+REI.US,D,20190507,000000,4.96,4.96,4.8,4.88,403512,0
+REI.US,D,20190508,000000,4.87,5.11,4.83,4.93,719059,0
+REI.US,D,20190509,000000,5.37,5.54,4.43,4.48,1460686,0
+REI.US,D,20190510,000000,4.56,4.755,4.35,4.71,1077873,0
+REI.US,D,20190513,000000,4.76,4.76,4.51,4.53,691003,0
+REI.US,D,20190514,000000,4.55,4.68,4.47,4.65,517422,0
+REI.US,D,20190515,000000,4.65,4.82,4.51,4.66,867077,0
+REI.US,D,20190516,000000,4.7,4.76,4.62,4.63,383865,0
+REI.US,D,20190517,000000,4.6,4.62,4.24,4.41,856450,0
+REI.US,D,20190520,000000,4.37,4.55,4.35,4.39,461384,0
+REI.US,D,20190521,000000,4.47,4.47,4.29,4.32,574498,0
+REI.US,D,20190522,000000,4.27,4.35,4.08,4.17,690362,0
+REI.US,D,20190523,000000,4.1,4.1573,3.75,3.82,1070036,0
+REI.US,D,20190524,000000,3.95,4.04,3.74,3.79,846463,0
+REI.US,D,20190528,000000,3.92,3.96,3.69,3.72,712434,0
+REI.US,D,20190529,000000,3.64,3.71,3.53,3.6,794314,0
+REI.US,D,20190530,000000,3.58,3.925,3.58,3.65,866534,0
+REI.US,D,20190531,000000,3.62,3.745,3.52,3.54,1177381,0
+REI.US,D,20190603,000000,3.55,3.76,3.54,3.74,1064788,0
+REI.US,D,20190604,000000,3.76,3.88,3.73,3.8,566582,0
+REI.US,D,20190605,000000,3.83,3.87,3.62,3.79,1113788,0
+REI.US,D,20190606,000000,3.9,3.94,3.55,3.73,873140,0
+REI.US,D,20190607,000000,3.77,3.83,3.65,3.82,681909,0
+REI.US,D,20190610,000000,3.89,3.94,3.735,3.77,740546,0
+REI.US,D,20190611,000000,3.78,3.8615,3.56,3.59,679595,0
+REI.US,D,20190612,000000,3.55,3.62,3.33,3.34,654969,0
+REI.US,D,20190613,000000,3.41,3.54,3.31,3.43,919363,0
+REI.US,D,20190614,000000,3.42,3.48,3.26,3.31,645224,0
+REI.US,D,20190617,000000,3.26,3.31,3.15,3.28,558888,0
+REI.US,D,20190618,000000,3.34,3.44,3.34,3.35,589479,0
+REI.US,D,20190619,000000,3.34,3.34,3.19,3.2,509750,0
+REI.US,D,20190620,000000,3.3,3.37,3.23,3.3,846084,0
+REI.US,D,20190621,000000,3.29,3.33,3.16,3.19,1763201,0
+REI.US,D,20190624,000000,3.23,3.3,3.18,3.23,661815,0
+REI.US,D,20190625,000000,3.2,3.31,3.16,3.26,585723,0
+REI.US,D,20190626,000000,3.33,3.45,3.23,3.23,1275761,0
+REI.US,D,20190627,000000,3.26,3.31,3.175,3.22,1334009,0
+REI.US,D,20190628,000000,3.24,3.4,3.2,3.25,2864902,0
+REI.US,D,20190701,000000,3.31,3.43,3.3,3.37,702848,0
+REI.US,D,20190702,000000,3.38,3.38,3.17,3.2,619125,0
+REI.US,D,20190703,000000,3.2,3.28,3.17,3.25,406495,0
+REI.US,D,20190705,000000,3.23,3.36,3.23,3.34,495709,0
+REI.US,D,20190708,000000,3.33,3.4399,3.31,3.32,809429,0
+REI.US,D,20190709,000000,3.32,3.33,3.23,3.29,411814,0
+REI.US,D,20190710,000000,3.36,3.41,3.23,3.4,795042,0
+REI.US,D,20190711,000000,3.44,3.44,3.26,3.27,392539,0
+REI.US,D,20190712,000000,3.3,3.34,3.26,3.28,736473,0
+REI.US,D,20190715,000000,3.3,3.32,3.15,3.28,918899,0
+REI.US,D,20190716,000000,3.26,3.29,3.09,3.13,984240,0
+REI.US,D,20190717,000000,3.11,3.14,3.02,3.04,1356500,0
+REI.US,D,20190718,000000,3.01,3.02,2.88,2.92,1811495,0
+REI.US,D,20190719,000000,2.91,2.98,2.8698,2.97,560028,0
+REI.US,D,20190722,000000,2.99,3.08,2.96,3.04,268349,0
+REI.US,D,20190723,000000,3,3.07,2.6999,2.73,1493015,0
+REI.US,D,20190724,000000,2.74,2.74,2.54,2.58,1096821,0
+REI.US,D,20190725,000000,2.6,2.6582,2.37,2.42,1668526,0
+REI.US,D,20190726,000000,2.41,2.45,2.32,2.41,902228,0
+REI.US,D,20190729,000000,2.43,2.52,2.28,2.3,754517,0
+REI.US,D,20190730,000000,2.3,2.58,2.26,2.48,820108,0
+REI.US,D,20190731,000000,2.5,2.63,2.44,2.45,1069494,0
+REI.US,D,20190801,000000,2.48,2.52,2.25,2.31,960488,0
+REI.US,D,20190802,000000,2.31,2.39,2.17,2.23,613780,0
+REI.US,D,20190805,000000,2.22,2.23,2.08,2.09,529421,0
+REI.US,D,20190806,000000,2.14,2.18,1.99,2.16,924313,0
+REI.US,D,20190807,000000,2.1,2.11,1.86,1.89,1539771,0
+REI.US,D,20190808,000000,2.24,2.24,1.9655,2.2,3097642,0
+REI.US,D,20190809,000000,2.2,2.2,2.01,2.08,825174,0
+REI.US,D,20190812,000000,2.08,2.15,1.945,2.115,709306,0
+REI.US,D,20190813,000000,2.08,2.16,2.0307,2.08,595060,0
+REI.US,D,20190814,000000,2.07,2.07,1.88,1.91,913081,0
+REI.US,D,20190815,000000,1.92,1.95,1.6,1.71,1914236,0
+REI.US,D,20190816,000000,1.72,1.82,1.695,1.76,2225903,0
+REI.US,D,20190819,000000,1.82,1.83,1.68,1.73,1129047,0
+REI.US,D,20190820,000000,1.75,1.76,1.64,1.66,985042,0
+REI.US,D,20190821,000000,1.68,1.75,1.64,1.67,832432,0
+REI.US,D,20190822,000000,1.67,1.72,1.56,1.57,970125,0
+REI.US,D,20190823,000000,1.55,1.57,1.405,1.42,1333101,0
+REI.US,D,20190826,000000,1.43,1.48,1.41,1.45,797087,0
+REI.US,D,20190827,000000,1.48,1.51,1.34,1.37,1576788,0
+REI.US,D,20190828,000000,1.38,1.6,1.37,1.51,1057835,0
+REI.US,D,20190829,000000,1.54,1.65,1.46,1.47,921652,0
+REI.US,D,20190830,000000,1.47,1.51,1.23,1.46,2088836,0
+REI.US,D,20190903,000000,1.41,1.42,1.28,1.3,893722,0
+REI.US,D,20190904,000000,1.35,1.45,1.305,1.41,1492528,0
+REI.US,D,20190905,000000,1.44,1.485,1.4,1.44,1324967,0
+REI.US,D,20190906,000000,1.44,1.46,1.38,1.39,542106,0
+REI.US,D,20190909,000000,1.41,1.62,1.41,1.61,1754922,0
+REI.US,D,20190910,000000,1.65,1.7801,1.6,1.66,2212410,0
+REI.US,D,20190911,000000,1.79,1.85,1.5,1.5,1834361,0
+REI.US,D,20190912,000000,1.5,1.53,1.39,1.4,2026376,0
+REI.US,D,20190913,000000,1.46,1.5,1.38,1.47,1886424,0
+REI.US,D,20190916,000000,1.75,1.83,1.635,1.76,3495264,0
+REI.US,D,20190917,000000,1.76,1.79,1.55,1.62,1144919,0
+REI.US,D,20190918,000000,1.59,1.63,1.55,1.61,809687,0
+REI.US,D,20190919,000000,1.63,1.64,1.53,1.58,869567,0
+REI.US,D,20190920,000000,1.6,1.83,1.59,1.82,2393907,0
+REI.US,D,20190923,000000,1.87,1.89,1.72,1.77,1369975,0
+REI.US,D,20190924,000000,1.79,1.89,1.73,1.76,1695855,0
+REI.US,D,20190925,000000,1.74,1.76,1.65,1.74,1108259,0
+REI.US,D,20190926,000000,1.74,1.88,1.71,1.79,1679110,0
+REI.US,D,20190927,000000,1.78,1.79,1.65,1.66,780076,0
+REI.US,D,20190930,000000,1.67,1.68,1.6,1.64,911455,0
+REI.US,D,20191001,000000,1.64,1.66,1.49,1.49,1007420,0
+REI.US,D,20191002,000000,1.55,1.55,1.41,1.47,1015442,0
+REI.US,D,20191003,000000,1.47,1.53,1.38,1.52,930609,0
+REI.US,D,20191004,000000,1.52,1.55,1.42,1.49,817424,0
+REI.US,D,20191007,000000,1.51,1.55,1.45,1.49,633068,0
+REI.US,D,20191008,000000,1.46,1.51,1.41,1.41,545236,0
+REI.US,D,20191009,000000,1.43,1.48,1.39,1.41,649985,0
+REI.US,D,20191010,000000,1.41,1.44,1.35,1.44,920223,0
+REI.US,D,20191011,000000,1.45,1.5,1.44,1.49,894841,0
+REI.US,D,20191014,000000,1.47,1.48,1.3,1.3,2330209,0
+REI.US,D,20191015,000000,1.33,1.52,1.31,1.5,3338159,0
+REI.US,D,20191016,000000,1.52,1.71,1.36,1.65,3758243,0
+REI.US,D,20191017,000000,1.67,1.9,1.6,1.87,2948676,0
+REI.US,D,20191018,000000,1.9,1.91,1.64,1.64,1085705,0
+REI.US,D,20191021,000000,1.76,1.76,1.46,1.62,1482246,0
+REI.US,D,20191022,000000,1.63,1.705,1.55,1.7,1141601,0
+REI.US,D,20191023,000000,1.67,1.8,1.62,1.75,1013067,0
+REI.US,D,20191024,000000,1.76,1.79,1.655,1.69,715830,0
+REI.US,D,20191025,000000,1.69,1.76,1.64,1.73,593321,0
+REI.US,D,20191028,000000,1.74,1.87,1.74,1.83,633325,0
+REI.US,D,20191029,000000,1.79,1.82,1.67,1.68,900595,0
+REI.US,D,20191030,000000,1.68,1.73,1.62,1.64,646619,0
+REI.US,D,20191031,000000,1.65,1.69,1.6,1.66,766518,0
+REI.US,D,20191101,000000,1.67,1.76,1.655,1.75,662148,0
+REI.US,D,20191104,000000,1.78,1.85,1.77,1.84,1005686,0
+REI.US,D,20191105,000000,1.84,2.07,1.84,2,1533193,0
+REI.US,D,20191106,000000,2.01,2.01,1.8,1.85,1225133,0
+REI.US,D,20191107,000000,2.04,2.35,1.95,2.33,2478601,0
+REI.US,D,20191108,000000,2.24,2.3801,2.13,2.38,1698089,0
+REI.US,D,20191111,000000,2.37,2.54,2.25,2.35,1507213,0
+REI.US,D,20191112,000000,2.37,2.46,2.26,2.3,1199682,0
+REI.US,D,20191113,000000,2.27,2.29,2.16,2.23,719262,0
+REI.US,D,20191114,000000,2.22,2.29,2.06,2.08,1068810,0
+REI.US,D,20191115,000000,2.11,2.1236,1.94,1.94,1060959,0
+REI.US,D,20191118,000000,1.94,2,1.75,1.76,1076533,0
+REI.US,D,20191119,000000,1.76,1.78,1.7,1.72,572680,0
+REI.US,D,20191120,000000,1.72,2.02,1.71,1.91,1041991,0
+REI.US,D,20191121,000000,1.96,1.96,1.85,1.9,547894,0
+REI.US,D,20191122,000000,1.95,1.97,1.85,1.9,426136,0
+REI.US,D,20191125,000000,1.89,1.99,1.85,1.95,659943,0
+REI.US,D,20191126,000000,1.97,2.06,1.88,1.98,1481041,0
+REI.US,D,20191127,000000,2,2.05,1.96,2,541095,0
+REI.US,D,20191129,000000,1.99,2.05,1.9,1.92,580911,0
+REI.US,D,20191202,000000,1.93,2.0266,1.82,1.85,768796,0
+REI.US,D,20191203,000000,1.81,1.84,1.77,1.8,542717,0
+REI.US,D,20191204,000000,1.86,2,1.8403,1.92,645136,0
+REI.US,D,20191205,000000,1.92,2,1.9,1.9,604127,0
+REI.US,D,20191206,000000,1.91,2.05,1.9,2.03,968712,0
+REI.US,D,20191209,000000,2.02,2.11,2,2.05,454581,0
+REI.US,D,20191210,000000,2.09,2.22,2.03,2.22,988760,0
+REI.US,D,20191211,000000,2.27,2.3,2.1231,2.29,940689,0
+REI.US,D,20191212,000000,2.27,2.49,2.18,2.37,1023675,0
+REI.US,D,20191213,000000,2.39,2.4467,2.23,2.28,799278,0
+REI.US,D,20191216,000000,2.32,2.49,2.31,2.32,1055558,0
+REI.US,D,20191217,000000,2.35,2.595,2.35,2.45,1186827,0
+REI.US,D,20191218,000000,2.41,2.72,2.38,2.6,1500221,0
+REI.US,D,20191219,000000,2.72,2.72,2.56,2.61,1189849,0
+REI.US,D,20191220,000000,2.62,2.6407,2.48,2.58,3213288,0
+REI.US,D,20191223,000000,2.71,2.75,2.6,2.73,1608607,0
+REI.US,D,20191224,000000,2.77,2.77,2.62,2.65,681713,0
+REI.US,D,20191226,000000,2.63,2.7,2.62,2.65,563445,0
+REI.US,D,20191227,000000,2.65,2.68,2.45,2.54,986232,0
+REI.US,D,20191230,000000,2.59,2.65,2.52,2.53,848067,0
+REI.US,D,20191231,000000,2.5,2.7,2.5,2.64,1087428,0
+REI.US,D,20200102,000000,2.66,2.67,2.56,2.65,885692,0
+REI.US,D,20200103,000000,2.71,2.88,2.67,2.74,1629099,0
+REI.US,D,20200106,000000,2.89,3.24,2.8,3.23,2111792,0
+REI.US,D,20200107,000000,3.1,3.3,2.91,3.3,1676999,0
+REI.US,D,20200108,000000,3.3,3.31,2.97,3.05,1298514,0
+REI.US,D,20200109,000000,3,3.01,2.9,2.98,1343295,0
+REI.US,D,20200110,000000,2.98,3.08,2.87,2.87,885003,0
+REI.US,D,20200113,000000,2.87,2.87,2.63,2.64,1113905,0
+REI.US,D,20200114,000000,2.68,2.74,2.52,2.73,1347973,0
+REI.US,D,20200115,000000,2.7,2.73,2.59,2.62,628887,0
+REI.US,D,20200116,000000,2.65,2.9,2.65,2.69,1091125,0
+REI.US,D,20200117,000000,2.74,2.7865,2.66,2.7,659131,0
+REI.US,D,20200121,000000,2.64,2.685,2.44,2.5,1098319,0
+REI.US,D,20200122,000000,2.5,2.5,2.36,2.43,842535,0
+REI.US,D,20200123,000000,2.35,2.51,2.24,2.5,896669,0
+REI.US,D,20200124,000000,2.45,2.495,2.3,2.47,1242390,0
+REI.US,D,20200127,000000,2.3,2.43,2.25,2.31,1264553,0
+REI.US,D,20200128,000000,2.31,2.44,2.3,2.39,739249,0
+REI.US,D,20200129,000000,2.39,2.44,2.21,2.36,998297,0
+REI.US,D,20200130,000000,2.28,2.365,2.21,2.31,666975,0
+REI.US,D,20200131,000000,2.25,2.2905,2.13,2.16,1151014,0
+REI.US,D,20200203,000000,2.15,2.1526,1.95,1.96,1177181,0
+REI.US,D,20200204,000000,2.03,2.09,1.93,2.09,1106259,0
+REI.US,D,20200205,000000,2.15,2.295,2.15,2.28,927487,0
+REI.US,D,20200206,000000,2.26,2.285,2.18,2.21,488570,0
+REI.US,D,20200207,000000,2.18,2.18,2.06,2.11,360001,0
+REI.US,D,20200210,000000,2.05,2.06,1.92,1.97,993111,0
+REI.US,D,20200211,000000,2.01,2.0425,1.97,2.03,724509,0
+REI.US,D,20200212,000000,2.1,2.12,1.97,2,977899,0
+REI.US,D,20200213,000000,1.98,2.04,1.91,2.02,857415,0
+REI.US,D,20200214,000000,2.02,2.07,1.97,1.97,541701,0
+REI.US,D,20200218,000000,1.93,1.99,1.77,1.83,1328463,0
+REI.US,D,20200219,000000,1.85,1.92,1.83,1.9,687792,0
+REI.US,D,20200220,000000,1.92,1.98,1.88,1.93,618830,0
+REI.US,D,20200221,000000,1.9,1.91,1.85,1.9,407203,0
+REI.US,D,20200224,000000,1.77,1.84,1.72,1.82,569507,0
+REI.US,D,20200225,000000,1.82,1.82,1.65,1.67,704485,0
+REI.US,D,20200226,000000,1.63,1.66,1.51,1.55,1098021,0
+REI.US,D,20200227,000000,1.48,1.55,1.35,1.43,1080205,0
+REI.US,D,20200228,000000,1.35,1.52,1.29,1.41,992678,0
+REI.US,D,20200302,000000,1.44,1.45,1.35,1.38,682200,0
+REI.US,D,20200303,000000,1.44,1.49,1.32,1.32,789550,0
+REI.US,D,20200304,000000,1.35,1.4,1.29,1.35,620718,0
+REI.US,D,20200305,000000,1.32,1.34,1.21,1.24,999522,0
+REI.US,D,20200306,000000,1.22,1.22,1.06,1.07,1110184,0
+REI.US,D,20200309,000000,0.5797,0.91,0.5797,0.65,2172001,0
+REI.US,D,20200310,000000,0.88,0.95,0.6201,0.6982,2632248,0
+REI.US,D,20200311,000000,0.6865,0.801,0.6185,0.7987,1258822,0
+REI.US,D,20200312,000000,0.79,0.79,0.67005,0.7463,1107524,0
+REI.US,D,20200313,000000,0.7916,0.8743,0.72,0.8743,649675,0
+REI.US,D,20200316,000000,0.69,0.7978,0.6114,0.6596,1079606,0
+REI.US,D,20200317,000000,0.68,0.762703,0.68,0.7387,1176290,0
+REI.US,D,20200318,000000,0.6847,0.71,0.6301,0.6814,756154,0
+REI.US,D,20200319,000000,0.69,0.8,0.68,0.7441,1034771,0
+REI.US,D,20200320,000000,0.7777,0.815,0.69,0.6994,1056734,0
+REI.US,D,20200323,000000,0.6,0.678,0.5627,0.6537,1210155,0
+REI.US,D,20200324,000000,0.68,0.6939,0.6,0.65,960681,0
+REI.US,D,20200325,000000,0.62,0.76,0.62,0.7225,869470,0
+REI.US,D,20200326,000000,0.74,0.75,0.68,0.6941,852786,0
+REI.US,D,20200327,000000,0.7,0.7196,0.6378,0.6378,449484,0
+REI.US,D,20200330,000000,0.6249,0.6798,0.5959,0.6739,980221,0
+REI.US,D,20200331,000000,0.67,0.7,0.65,0.6587,508348,0
+REI.US,D,20200401,000000,0.65,0.6519,0.5301,0.5419,1240080,0
+REI.US,D,20200402,000000,0.58,0.6499,0.53,0.56,2007745,0
+REI.US,D,20200403,000000,0.64,0.68,0.53,0.53,1726288,0
+REI.US,D,20200406,000000,0.5775,0.645,0.535,0.63,1518591,0
+REI.US,D,20200407,000000,0.65,0.73,0.5874,0.607,1347691,0
+REI.US,D,20200408,000000,0.63,0.6635,0.5928,0.6299,1081775,0
+REI.US,D,20200409,000000,0.7,0.7,0.589,0.6471,1752315,0
+REI.US,D,20200413,000000,0.72,0.76,0.62,0.63,1174770,0
+REI.US,D,20200414,000000,0.65,0.671,0.615,0.616,2528183,0
+REI.US,D,20200415,000000,0.6947,0.7,0.59,0.5967,2807641,0
+REI.US,D,20200416,000000,0.6213,0.6213,0.5394,0.5573,1722481,0
+REI.US,D,20200417,000000,0.5607,0.658,0.56,0.638,1516903,0
+REI.US,D,20200420,000000,0.58,0.63,0.5698,0.5698,1262366,0
+REI.US,D,20200421,000000,0.57,0.5904,0.5182,0.58,1209206,0
+REI.US,D,20200422,000000,0.602,0.635,0.58,0.6284,1391959,0
+REI.US,D,20200423,000000,0.67,0.7798,0.631,0.6999,2947754,0
+REI.US,D,20200424,000000,0.77,0.77,0.6864,0.7202,1449015,0
+REI.US,D,20200427,000000,0.714,0.72,0.64,0.6729,936323,0
+REI.US,D,20200428,000000,0.67,0.71,0.66,0.6867,563822,0
+REI.US,D,20200429,000000,0.73,0.7588,0.69,0.7425,1063352,0
+REI.US,D,20200430,000000,0.78,0.92,0.75,0.9013,1911685,0
+REI.US,D,20200501,000000,0.9,0.9299,0.8,0.8618,1266178,0
+REI.US,D,20200504,000000,0.855,0.9483,0.8,0.8201,1242794,0
+REI.US,D,20200505,000000,0.8715,0.8899,0.80008,0.8077,776267,0
+REI.US,D,20200506,000000,0.8229,0.8295,0.701,0.7011,939962,0
+REI.US,D,20200507,000000,0.77,0.78,0.7455,0.7607,548046,0
+REI.US,D,20200508,000000,0.78,0.8,0.72,0.775,1383669,0
+REI.US,D,20200511,000000,0.8,0.8,0.72,0.7876,1245696,0
+REI.US,D,20200512,000000,0.85,0.9371,0.807,0.823,2490666,0
+REI.US,D,20200513,000000,0.82,0.83,0.72705,0.7301,1170931,0
+REI.US,D,20200514,000000,0.7449,0.8,0.68,0.7329,1068184,0
+REI.US,D,20200515,000000,0.75,0.7665,0.71,0.75,925424,0
+REI.US,D,20200518,000000,0.8001,0.89,0.8,0.8757,1813594,0
+REI.US,D,20200519,000000,0.8709,0.8899,0.85,0.8579,798447,0
+REI.US,D,20200520,000000,0.88,0.94,0.86,0.9091,898657,0
+REI.US,D,20200521,000000,0.92,1.17,0.92,1.01,2726489,0
+REI.US,D,20200522,000000,1.07,1.09,1,1,1238566,0
+REI.US,D,20200526,000000,1.14,1.18,1.065,1.18,1461267,0
+REI.US,D,20200527,000000,1.25,1.27,1.18,1.25,1114926,0
+REI.US,D,20200528,000000,1.25,1.33,1.2,1.2,1394198,0
+REI.US,D,20200529,000000,1.15,1.21,1.06,1.19,1840002,0
+REI.US,D,20200601,000000,1.07,1.1917,1.06,1.14,718302,0
+REI.US,D,20200602,000000,1.13,1.18,1.12,1.17,996531,0
+REI.US,D,20200603,000000,1.18,1.21,1.07,1.08,1392304,0
+REI.US,D,20200604,000000,1.1,1.18,1.1,1.15,1162107,0
+REI.US,D,20200605,000000,1.29,1.4,1.23,1.4,3160601,0
+REI.US,D,20200608,000000,1.73,2.06,1.55,1.99,6060625,0
+REI.US,D,20200609,000000,1.99,1.99,1.6551,1.9,2700706,0
+REI.US,D,20200610,000000,1.89,1.89,1.61,1.69,2045463,0
+REI.US,D,20200611,000000,1.49,1.65,1.42,1.43,1831537,0
+REI.US,D,20200612,000000,1.67,1.7,1.45,1.51,1459460,0
+REI.US,D,20200615,000000,1.44,1.59,1.36,1.49,1515604,0
+REI.US,D,20200616,000000,1.61,1.66,1.485,1.49,1630960,0
+REI.US,D,20200617,000000,1.49,1.5599,1.35,1.36,1340751,0
+REI.US,D,20200618,000000,1.35,1.44,1.25,1.37,1516746,0
+REI.US,D,20200619,000000,1.43,1.47,1.285,1.42,2163437,0
+REI.US,D,20200622,000000,1.36,1.42,1.32,1.36,1040205,0
+REI.US,D,20200623,000000,1.39,1.44,1.35,1.36,932973,0
+REI.US,D,20200624,000000,1.35,1.36,1.2,1.23,1792649,0
+REI.US,D,20200625,000000,1.19,1.26,1.12,1.23,1643327,0
+REI.US,D,20200626,000000,1.21,1.26,1.06,1.15,7566199,0
+REI.US,D,20200629,000000,1.12,1.19,1.0901,1.12,1305915,0
+REI.US,D,20200630,000000,1.11,1.17,1.07,1.16,1179298,0
+REI.US,D,20200701,000000,1.17,1.2299,1.15,1.18,815295,0
+REI.US,D,20200702,000000,1.18,1.25,1.16,1.22,920242,0
+REI.US,D,20200706,000000,1.27,1.27,1.17,1.18,797152,0
+REI.US,D,20200707,000000,1.17,1.17,1.07,1.09,1264340,0
+REI.US,D,20200708,000000,1.07,1.13,1.07,1.09,647785,0
+REI.US,D,20200709,000000,1.08,1.11,1,1.03,1232414,0
+REI.US,D,20200710,000000,1.04,1.1,1.03,1.05,496731,0
+REI.US,D,20200713,000000,1.06,1.09,1.02,1.06,989346,0
+REI.US,D,20200714,000000,1.06,1.1,1.04,1.06,573017,0
+REI.US,D,20200715,000000,1.1,1.14,1.07,1.07,978797,0
+REI.US,D,20200716,000000,1.11,1.13,1.05,1.09,616785,0
+REI.US,D,20200717,000000,1.1,1.1199,1.06,1.07,623281,0
+REI.US,D,20200720,000000,1.05,1.08,1.02,1.02,905371,0
+REI.US,D,20200721,000000,1.06,1.15,1.05,1.09,1266503,0
+REI.US,D,20200722,000000,1.32,1.36,1.12,1.16,4321982,0
+REI.US,D,20200723,000000,1.19,1.22,1.12,1.17,1373354,0
+REI.US,D,20200724,000000,1.18,1.2,1.14,1.16,740355,0
+REI.US,D,20200727,000000,1.16,1.18,1.11,1.15,632602,0
+REI.US,D,20200728,000000,1.12,1.15,1.12,1.13,453224,0
+REI.US,D,20200729,000000,1.13,1.16,1.11,1.14,495489,0
+REI.US,D,20200730,000000,1.12,1.13,1.08,1.1,679743,0
+REI.US,D,20200731,000000,1.12,1.14,1.06,1.1,751298,0
+REI.US,D,20200803,000000,1.14,1.15,1.09,1.14,368905,0
+REI.US,D,20200804,000000,1.15,1.16,1.12,1.15,651452,0
+REI.US,D,20200805,000000,1.17,1.2,1.13,1.18,1071298,0
+REI.US,D,20200806,000000,1.18,1.18,1.12,1.15,727452,0
+REI.US,D,20200807,000000,1.14,1.15,1.11,1.14,317971,0
+REI.US,D,20200810,000000,1.18,1.27,1.14,1.24,1278045,0
+REI.US,D,20200811,000000,1.16,1.23,1.14,1.15,1607352,0
+REI.US,D,20200812,000000,1.15,1.17,1.07,1.1,1106139,0
+REI.US,D,20200813,000000,1.09,1.1093,1.05,1.06,537530,0
+REI.US,D,20200814,000000,1.05,1.09,1.04,1.08,737973,0
+REI.US,D,20200817,000000,1.09,1.11,1.0615,1.1,908540,0
+REI.US,D,20200818,000000,1.1,1.1201,1.06,1.06,566573,0
+REI.US,D,20200819,000000,1.06,1.07,1.01,1.01,613020,0
+REI.US,D,20200820,000000,1.03,1.04,0.95,0.9607,712118,0
+REI.US,D,20200821,000000,0.96,1,0.9,0.9222,801160,0
+REI.US,D,20200824,000000,0.98,0.98,0.9,0.9073,586034,0
+REI.US,D,20200825,000000,0.9224,0.9699,0.902,0.9676,437195,0
+REI.US,D,20200826,000000,0.8905,0.90495,0.86,0.8642,2834555,0
+REI.US,D,20200827,000000,0.851,0.879,0.8,0.8021,1234127,0
+REI.US,D,20200828,000000,0.802,0.84,0.75,0.7959,2512201,0
+REI.US,D,20200831,000000,0.8,0.813,0.6602,0.6852,13054463,0
+REI.US,D,20200901,000000,0.73,0.85,0.71,0.735,2111229,0
+REI.US,D,20200902,000000,0.75,0.7556,0.6852,0.6903,1374928,0
+REI.US,D,20200903,000000,0.68,0.6899,0.6515,0.6676,1286710,0
+REI.US,D,20200904,000000,0.6304,0.746,0.6304,0.71,1802718,0
+REI.US,D,20200908,000000,0.7124,0.7268,0.64,0.6469,1253685,0
+REI.US,D,20200909,000000,0.653,0.6846,0.6303,0.6676,921804,0
+REI.US,D,20200910,000000,0.667,0.6776,0.64,0.6532,733542,0
+REI.US,D,20200911,000000,0.65,0.7,0.64,0.6664,1043845,0
+REI.US,D,20200914,000000,0.69,0.72,0.65,0.7167,519537,0
+REI.US,D,20200915,000000,0.73,0.779,0.73,0.7381,1053771,0
+REI.US,D,20200916,000000,0.755,0.8,0.7492,0.7796,1124548,0
+REI.US,D,20200917,000000,0.75,0.8089,0.7228,0.7947,685011,0
+REI.US,D,20200918,000000,0.8078,0.8089,0.7426,0.7491,862544,0
+REI.US,D,20200921,000000,0.726,0.74,0.7015,0.7355,340385,0
+REI.US,D,20200922,000000,0.72,0.795,0.7137,0.7422,663507,0
+REI.US,D,20200923,000000,0.73,0.779,0.6706,0.6805,483917,0
+REI.US,D,20200924,000000,0.7,0.719,0.67061,0.6792,434942,0
+REI.US,D,20200925,000000,0.71,0.71,0.65,0.6569,843054,0
+REI.US,D,20200928,000000,0.67,0.7,0.67,0.6847,325612,0
+REI.US,D,20200929,000000,0.68,0.6909,0.66,0.6872,282148,0
+REI.US,D,20200930,000000,0.69,0.7145,0.6759,0.68,452090,0
+REI.US,D,20201001,000000,0.6809,0.715,0.6701,0.6793,506726,0
+REI.US,D,20201002,000000,0.67,0.72,0.66,0.71,664551,0
+REI.US,D,20201005,000000,0.72,0.73,0.711,0.715,374543,0
+REI.US,D,20201006,000000,0.715,0.7351,0.6706,0.7017,729451,0
+REI.US,D,20201007,000000,0.7006,0.737999,0.69,0.7302,708548,0
+REI.US,D,20201008,000000,0.73,0.94,0.71001,0.8399,5801840,0
+REI.US,D,20201009,000000,0.85,0.8799,0.8,0.8021,2009612,0
+REI.US,D,20201012,000000,0.83,0.83,0.75,0.755,689387,0
+REI.US,D,20201013,000000,0.7525,0.7699,0.7118,0.7328,827778,0
+REI.US,D,20201014,000000,0.755,0.755,0.695201,0.717,550537,0
+REI.US,D,20201015,000000,0.71,0.73,0.68,0.7112,882125,0
+REI.US,D,20201016,000000,0.7001,0.721,0.6815,0.6989,576587,0
+REI.US,D,20201019,000000,0.6979,0.6999,0.6701,0.6778,556074,0
+REI.US,D,20201020,000000,0.68,0.6949,0.68,0.6816,412275,0
+REI.US,D,20201021,000000,0.69,0.9495,0.6821,0.7299,5190046,0
+REI.US,D,20201022,000000,0.7269,0.74,0.6825,0.73,1715589,0
+REI.US,D,20201023,000000,0.7333,0.76,0.7091,0.714,562608,0
+REI.US,D,20201026,000000,0.72,0.72,0.655,0.6625,876141,0
+REI.US,D,20201027,000000,0.6,0.6099,0.553,0.58,4962382,0
+REI.US,D,20201028,000000,0.5811,0.61,0.552,0.572,2879690,0
+REI.US,D,20201029,000000,0.56,0.569453,0.519,0.5351,2626507,0
+REI.US,D,20201030,000000,0.54,0.54,0.495,0.5109,1098606,0
+REI.US,D,20201102,000000,0.52,0.52,0.48,0.481,1266627,0
+REI.US,D,20201103,000000,0.5,0.515,0.482,0.4917,842824,0
+REI.US,D,20201104,000000,0.5175,0.52,0.43011,0.4728,663527,0
+REI.US,D,20201105,000000,0.4701,0.4964,0.4701,0.4892,649024,0
+REI.US,D,20201106,000000,0.4875,0.5086,0.482,0.4894,907028,0
+REI.US,D,20201109,000000,0.54,0.5801,0.5129,0.58,2076863,0
+REI.US,D,20201110,000000,0.5854,0.5854,0.5207,0.5306,1242159,0
+REI.US,D,20201111,000000,0.55,0.5501,0.5312,0.545,631549,0
+REI.US,D,20201112,000000,0.548,0.5501,0.5001,0.5105,707899,0
+REI.US,D,20201113,000000,0.5097,0.5212,0.495,0.52,1090570,0
+REI.US,D,20201116,000000,0.532,0.54,0.505,0.524,2557096,0
+REI.US,D,20201117,000000,0.515,0.525,0.497,0.5185,1796564,0
+REI.US,D,20201118,000000,0.53,0.57,0.52,0.544,2055629,0
+REI.US,D,20201119,000000,0.57,0.61,0.54,0.605,1859318,0
+REI.US,D,20201120,000000,0.63,0.64,0.59,0.6,992024,0
+REI.US,D,20201123,000000,0.6195,0.65,0.6195,0.6396,1681098,0
+REI.US,D,20201124,000000,0.7033,0.74,0.651,0.6707,3082015,0
+REI.US,D,20201125,000000,0.69,0.72,0.63,0.7041,1742277,0
+REI.US,D,20201127,000000,0.69,0.72,0.68,0.7,674428,0
+REI.US,D,20201130,000000,0.71,0.71,0.6231,0.6283,2672660,0
+REI.US,D,20201201,000000,0.6597,0.6633,0.612,0.63,1693522,0
+REI.US,D,20201202,000000,0.63,0.68,0.612,0.6579,1920664,0
+REI.US,D,20201203,000000,0.6432,0.6795,0.64,0.667,1677042,0
+REI.US,D,20201204,000000,0.66,0.729999,0.66,0.7238,2882416,0
+REI.US,D,20201207,000000,0.73,0.81,0.7,0.7238,3720769,0
+REI.US,D,20201208,000000,0.76,0.7698,0.7202,0.7453,2293322,0
+REI.US,D,20201209,000000,0.77,0.83,0.76,0.7804,3796058,0
+REI.US,D,20201210,000000,0.77,0.8495,0.7501,0.8121,2946325,0
+REI.US,D,20201211,000000,0.8465,0.8465,0.7816,0.8121,2202282,0
+REI.US,D,20201214,000000,0.8454,0.85,0.781,0.8044,2078156,0
+REI.US,D,20201215,000000,0.81,0.81,0.6901,0.736,6703630,0
+REI.US,D,20201216,000000,0.7326,0.749,0.712,0.7241,1937699,0
+REI.US,D,20201217,000000,0.751,0.7787,0.705,0.7318,1890882,0
+REI.US,D,20201218,000000,0.7354,0.749,0.7099,0.7099,1452540,0
+REI.US,D,20201221,000000,0.6931,0.7237,0.65,0.719,2267688,0
+REI.US,D,20201222,000000,0.72,0.72,0.69,0.6977,1548514,0
+REI.US,D,20201223,000000,0.702,0.7575,0.695,0.7232,2456827,0
+REI.US,D,20201224,000000,0.745,0.75,0.701,0.7126,896410,0
+REI.US,D,20201228,000000,0.7256,0.729653,0.6748,0.68,2022037,0
+REI.US,D,20201229,000000,0.7,0.7001,0.61,0.6466,3120456,0
+REI.US,D,20201230,000000,0.65,0.679,0.6246,0.6704,3017129,0
+REI.US,D,20201231,000000,0.669,0.68,0.65,0.6599,2379206,0
+REI.US,D,20210104,000000,0.655,0.675,0.6302,0.6699,1607135,0
+REI.US,D,20210105,000000,0.68,0.7435,0.665001,0.7259,3224918,0
+REI.US,D,20210106,000000,0.745,0.875868,0.7,0.82,13189809,0
+REI.US,D,20210107,000000,0.87,0.969,0.8206,0.9299,10605212,0
+REI.US,D,20210108,000000,1.14,1.18,1,1.07,11037898,0
+REI.US,D,20210111,000000,1.08,1.14,1.04,1.1,5357401,0
+REI.US,D,20210112,000000,1.16,1.2,1.11,1.15,4982688,0
+REI.US,D,20210113,000000,1.24,1.24,1.11,1.14,4824520,0
+REI.US,D,20210114,000000,1.14,1.14,1.07,1.12,3685130,0
+REI.US,D,20210115,000000,1.1,1.1,1,1.02,4398278,0
+REI.US,D,20210119,000000,1.02,1.09,1.01,1.08,3294972,0
+REI.US,D,20210120,000000,1.14,1.14,1.01,1.09,2678314,0
+REI.US,D,20210121,000000,1.06,1.08,1.02,1.06,2691897,0
+REI.US,D,20210122,000000,1.02,1.06,1,1.04,2688303,0
+REI.US,D,20210125,000000,1.03,1.08,1,1.08,3770397,0
+REI.US,D,20210126,000000,1.11,1.13,1.04,1.05,3093341,0
+REI.US,D,20210127,000000,1.01,1.08,0.9301,1.02,5936624,0
+REI.US,D,20210128,000000,1.02,1.25,1.01,1.16,14327821,0
+REI.US,D,20210129,000000,1.26,1.28,1.07,1.12,7282657,0
+REI.US,D,20210201,000000,1.15,1.18,1.07,1.17,3497099,0
+REI.US,D,20210202,000000,1.21,1.24,1.14,1.19,4048672,0
+REI.US,D,20210203,000000,1.23,1.39,1.2,1.29,6750183,0
+REI.US,D,20210204,000000,1.4,1.42,1.33,1.37,6572160,0
+REI.US,D,20210205,000000,1.43,1.75,1.4,1.63,12495925,0
+REI.US,D,20210208,000000,2.01,2.39,1.86,2.3,36028179,0
+REI.US,D,20210209,000000,2.22,2.4,1.9,2.14,18280836,0
+REI.US,D,20210210,000000,2.35,2.35,2.1,2.14,10069542,0
+REI.US,D,20210211,000000,2.2,2.21,1.9,2.13,9711534,0
+REI.US,D,20210212,000000,2.08,2.13,1.93,2.11,6051734,0
+REI.US,D,20210216,000000,2.2,2.25,2.01,2.12,6520491,0
+REI.US,D,20210217,000000,2.08,2.1199,1.96,2.08,3590585,0
+REI.US,D,20210218,000000,2.04,2.05,1.83,1.95,5247218,0
+REI.US,D,20210219,000000,1.95,1.99,1.88,1.96,2915829,0
+REI.US,D,20210222,000000,2.01,2.27,2.001,2.21,9361086,0
+REI.US,D,20210223,000000,2.14,2.18,1.9,2.06,5022983,0
+REI.US,D,20210224,000000,2.04,2.85,2.01,2.7,34110363,0
+REI.US,D,20210225,000000,2.57,2.69,2.3,2.45,11373995,0
+REI.US,D,20210226,000000,2.25,2.405,2.15,2.22,6670253,0
+REI.US,D,20210301,000000,2.32,2.45,2.18,2.24,6562730,0
+REI.US,D,20210302,000000,2.35,2.35,2.12,2.16,5304705,0
+REI.US,D,20210303,000000,2.2,2.27,2.07,2.16,4657104,0
+REI.US,D,20210304,000000,2.18,2.54,2.12,2.5,15662209,0
+REI.US,D,20210305,000000,2.63,2.84,2.33,2.55,16379069,0
+REI.US,D,20210308,000000,2.72,2.77,2.41,2.62,8345713,0
+REI.US,D,20210309,000000,2.63,2.63,2.42,2.51,5145451,0
+REI.US,D,20210310,000000,2.46,2.72,2.42,2.65,6116647,0
+REI.US,D,20210311,000000,2.73,3.1,2.66,2.96,10712979,0
+REI.US,D,20210312,000000,2.88,3.12,2.86,2.96,4614452,0
+REI.US,D,20210315,000000,3.03,3.3,2.92,3.21,6363412,0
+REI.US,D,20210316,000000,3.35,3.36,2.9,2.99,9495733,0
+REI.US,D,20210317,000000,2.84,3.09,2.63,2.96,4805374,0
+REI.US,D,20210318,000000,2.93,2.95,2.55,2.58,5031696,0
+REI.US,D,20210319,000000,2.62,2.968,2.61,2.83,5009566,0
+REI.US,D,20210322,000000,2.77,2.83,2.66,2.79,2480852,0
+REI.US,D,20210323,000000,2.66,2.7201,2.42,2.44,4062148,0
+REI.US,D,20210324,000000,2.55,2.78,2.48,2.59,7503378,0
+REI.US,D,20210325,000000,2.4,2.47,2.24,2.41,4884205,0
+REI.US,D,20210326,000000,2.49,2.59,2.375,2.48,2711050,0
+REI.US,D,20210329,000000,2.49,2.5127,2.275,2.3,2647808,0
+REI.US,D,20210330,000000,2.27,2.41,2.17,2.35,2280529,0
+REI.US,D,20210331,000000,2.35,2.44,2.275,2.31,2342399,0
+REI.US,D,20210401,000000,2.33,2.525,2.28,2.45,3484072,0
+REI.US,D,20210405,000000,2.47,2.47,2.31,2.35,1972340,0
+REI.US,D,20210406,000000,2.35,2.47,2.31,2.36,2262341,0
+REI.US,D,20210407,000000,2.33,2.348,2.23,2.29,1976088,0
+REI.US,D,20210408,000000,2.24,2.27,2.17,2.26,1881553,0
+REI.US,D,20210409,000000,2.23,2.27,2.15,2.2,2010747,0
+REI.US,D,20210412,000000,2.2,2.225,2.07,2.19,3856089,0
+REI.US,D,20210413,000000,2.14,2.18,2.04,2.11,3222339,0
+REI.US,D,20210414,000000,2.1,2.38,2.1,2.25,3264308,0
+REI.US,D,20210415,000000,2.29,2.35,2.12,2.29,2562522,0
+REI.US,D,20210416,000000,2.32,2.32,2.12,2.15,1845458,0
+REI.US,D,20210419,000000,2.14,2.235,2.11,2.18,1693350,0
+REI.US,D,20210420,000000,2.2,2.2,1.91,1.98,3883963,0
+REI.US,D,20210421,000000,1.95,2.03,1.85,2,1947296,0
+REI.US,D,20210422,000000,2.01,2.02,1.92,1.92,1277175,0
+REI.US,D,20210423,000000,1.92,2.02,1.91,1.97,1277672,0
+REI.US,D,20210426,000000,1.92,2.03,1.915,1.99,1724556,0
+REI.US,D,20210427,000000,2,2.09,1.965,2.06,1674620,0
+REI.US,D,20210428,000000,2.06,2.26,2.06,2.22,2207516,0
+REI.US,D,20210429,000000,2.47,2.47,2.15,2.23,2632228,0
+REI.US,D,20210430,000000,2.2,2.2855,2.11,2.15,1565593,0
+REI.US,D,20210503,000000,2.17,2.1899,2.11,2.14,956029,0
+REI.US,D,20210504,000000,2.15,2.24,2.04,2.23,1656656,0
+REI.US,D,20210505,000000,2.25,2.37,2.24,2.25,910853,0
+REI.US,D,20210506,000000,2.25,2.27,2.11,2.18,1658104,0
+REI.US,D,20210507,000000,2.16,2.28,2.13,2.24,1415787,0
+REI.US,D,20210510,000000,2.3,2.38,2.205,2.26,2235565,0
+REI.US,D,20210511,000000,2.2,2.2841,2.14,2.25,1198760,0
+REI.US,D,20210512,000000,2.25,2.43,2.2,2.25,4332887,0
+REI.US,D,20210513,000000,2.25,2.3,2.0173,2.11,2726707,0
+REI.US,D,20210514,000000,2.11,2.22,2.1,2.19,1392509,0
+REI.US,D,20210517,000000,2.21,2.38,2.195,2.37,2371986,0
+REI.US,D,20210518,000000,2.36,2.51,2.34,2.36,4709502,0
+REI.US,D,20210519,000000,2.24,2.35,2.18,2.29,1933910,0
+REI.US,D,20210520,000000,2.25,2.28,2.17,2.2,1550735,0
+REI.US,D,20210521,000000,2.27,2.32,2.21,2.22,1120211,0
+REI.US,D,20210524,000000,2.22,2.24,2.08,2.18,2470418,0
+REI.US,D,20210525,000000,2.16,2.18,2.07,2.08,2239128,0
+REI.US,D,20210526,000000,2.08,2.17,2.08,2.16,1171223,0
+REI.US,D,20210527,000000,2.17,2.235,2.14,2.22,1712245,0
+REI.US,D,20210528,000000,2.24,2.33,2.23,2.25,2128823,0
+REI.US,D,20210601,000000,2.35,2.66,2.33,2.58,7728561,0
+REI.US,D,20210602,000000,2.6,2.88,2.6,2.75,6595369,0
+REI.US,D,20210603,000000,2.74,2.83,2.61,2.71,2430428,0
+REI.US,D,20210604,000000,2.73,2.84,2.64,2.73,2204910,0
+REI.US,D,20210607,000000,2.69,2.785,2.54,2.55,2836156,0
+REI.US,D,20210608,000000,2.56,2.66,2.46,2.6,2813015,0
+REI.US,D,20210609,000000,2.65,2.67,2.54,2.58,1400203,0
+REI.US,D,20210610,000000,2.59,2.639,2.42,2.48,2193247,0
+REI.US,D,20210611,000000,2.51,2.7,2.49,2.63,2214801,0
+REI.US,D,20210614,000000,2.7,2.87,2.64,2.64,2742178,0
+REI.US,D,20210615,000000,2.76,2.95,2.72,2.94,3635895,0
+REI.US,D,20210616,000000,3.01,3.11,2.943,3.05,4314588,0
+REI.US,D,20210617,000000,3,3.05,2.65,2.79,4210355,0
+REI.US,D,20210618,000000,2.73,2.83,2.66,2.68,2345252,0
+REI.US,D,20210621,000000,2.72,2.95,2.69,2.92,3260761,0
+REI.US,D,20210622,000000,3,3,2.83,2.97,2286042,0
+REI.US,D,20210623,000000,3,3.12,2.96,3,3069279,0
+REI.US,D,20210624,000000,3.04,3.12,2.95,2.98,3066174,0
+REI.US,D,20210625,000000,3.02,3.15,2.94,3.15,4377490,0
+REI.US,D,20210628,000000,3.16,3.19,2.91,3.01,2994345,0
+REI.US,D,20210629,000000,3.01,3.14,2.92,2.94,2641242,0
+REI.US,D,20210630,000000,2.99,3.03,2.9,2.98,1620856,0
+REI.US,D,20210701,000000,3.05,3.32,3.05,3.24,5512280,0
+REI.US,D,20210702,000000,3.24,3.27,3.07,3.09,2278238,0
+REI.US,D,20210706,000000,3.16,3.168,2.87,2.96,3377700,0
+REI.US,D,20210707,000000,2.95,3.02,2.67,2.74,3278900,0
+REI.US,D,20210708,000000,2.65,2.8872,2.6,2.78,2432534,0
+REI.US,D,20210709,000000,2.88,2.93,2.7882,2.88,1401054,0
+REI.US,D,20210712,000000,2.84,2.9,2.7674,2.87,1317258,0
+REI.US,D,20210713,000000,2.84,2.8899,2.77,2.8,1243928,0
+REI.US,D,20210714,000000,2.83,2.88,2.69,2.76,3140536,0
+REI.US,D,20210715,000000,2.7,2.79,2.615,2.67,1991747,0
+REI.US,D,20210716,000000,2.69,2.72,2.48,2.49,2964423,0
+REI.US,D,20210719,000000,2.41,2.54,2.35,2.49,3779974,0
+REI.US,D,20210720,000000,2.6,2.71,2.55,2.57,2328907,0
+REI.US,D,20210721,000000,2.67,2.79,2.67,2.67,1752072,0
+REI.US,D,20210722,000000,2.7,2.7,2.585,2.66,1138487,0
+REI.US,D,20210723,000000,2.63,2.6328,2.47,2.48,1679568,0
+REI.US,D,20210726,000000,2.46,2.66,2.42,2.61,1289952,0
+REI.US,D,20210727,000000,2.58,2.59,2.47,2.51,816828,0
+REI.US,D,20210728,000000,2.57,2.66,2.5,2.62,966108,0
+REI.US,D,20210729,000000,2.64,2.785,2.56,2.73,1752822,0
+REI.US,D,20210730,000000,2.71,2.74,2.6,2.68,975629,0
+REI.US,D,20210802,000000,2.66,2.81,2.58,2.61,1465714,0
+REI.US,D,20210803,000000,2.58,2.78,2.52,2.73,1190384,0
+REI.US,D,20210804,000000,2.68,2.715,2.514,2.55,1501460,0
+REI.US,D,20210805,000000,2.55,2.655,2.525,2.55,980372,0
+REI.US,D,20210806,000000,2.62,2.66,2.5237,2.61,734689,0
+REI.US,D,20210809,000000,2.58,2.6,2.435,2.55,1508857,0
+REI.US,D,20210810,000000,2.55,2.63,2.48,2.55,1390156,0
+REI.US,D,20210811,000000,2.52,2.6,2.425,2.59,1653040,0
+REI.US,D,20210812,000000,2.61,2.685,2.53,2.55,1081939,0
+REI.US,D,20210813,000000,2.56,2.57,2.36,2.36,1619556,0
+REI.US,D,20210816,000000,2.39,2.395,2.2,2.21,1726842,0
+REI.US,D,20210817,000000,2.18,2.24,2.06,2.11,1405543,0
+REI.US,D,20210818,000000,2.12,2.18,2.05,2.06,1071753,0
+REI.US,D,20210819,000000,2.02,2.04,1.82,1.84,5165740,0
+REI.US,D,20210820,000000,1.86,1.97,1.81,1.97,1743010,0
+REI.US,D,20210823,000000,2,2.15,2,2.12,2343108,0
+REI.US,D,20210824,000000,2.2,2.27,2.135,2.23,1938976,0
+REI.US,D,20210825,000000,2.23,2.29,2.17,2.23,978748,0
+REI.US,D,20210826,000000,2.23,2.23,2.141,2.21,1034905,0
+REI.US,D,20210827,000000,2.23,2.39,2.23,2.35,2479067,0
+REI.US,D,20210830,000000,2.38,2.39,2.25,2.31,1071373,0
+REI.US,D,20210831,000000,2.29,2.46,2.29,2.4,1563269,0
+REI.US,D,20210901,000000,2.37,2.425,2.32,2.4,859738,0
+REI.US,D,20210902,000000,2.43,2.57,2.43,2.5,1364802,0
+REI.US,D,20210903,000000,2.52,2.56,2.44,2.5,940622,0
+REI.US,D,20210907,000000,2.45,2.53,2.415,2.48,770834,0
+REI.US,D,20210908,000000,2.49,2.53,2.385,2.42,768368,0
+REI.US,D,20210909,000000,2.38,2.51,2.36,2.46,852466,0
+REI.US,D,20210910,000000,2.51,2.5373,2.4,2.4,755303,0
+REI.US,D,20210913,000000,2.42,2.75,2.42,2.6,6098666,0
+REI.US,D,20210914,000000,2.7,2.72,2.41,2.46,5253046,0
+REI.US,D,20210915,000000,2.53,2.64,2.5,2.6,2306915,0
+REI.US,D,20210916,000000,2.6,2.64,2.5,2.61,1145909,0
+REI.US,D,20210917,000000,2.59,2.61,2.515,2.6,1668597,0
+REI.US,D,20210920,000000,2.43,2.5,2.359,2.46,2068321,0
+REI.US,D,20210921,000000,2.48,2.52,2.3729,2.44,1176436,0
+REI.US,D,20210922,000000,2.52,2.52,2.41,2.44,1402241,0
+REI.US,D,20210923,000000,2.45,2.63,2.44,2.62,1875698,0
+REI.US,D,20210924,000000,2.59,2.78,2.54,2.65,2655098,0
+REI.US,D,20210927,000000,2.75,2.96,2.75,2.93,3138611,0
+REI.US,D,20210928,000000,2.92,3.03,2.87,2.9,2926810,0
+REI.US,D,20210929,000000,2.87,3.005,2.76,2.87,2683416,0
+REI.US,D,20210930,000000,2.87,3.01,2.78,2.95,1792601,0
+REI.US,D,20211001,000000,2.96,3.15,2.95,2.98,2915265,0
+REI.US,D,20211004,000000,3.06,3.73,3.03,3.54,12810534,0
+REI.US,D,20211005,000000,3.76,4.11,3.36,3.62,18758858,0
+REI.US,D,20211006,000000,3.52,3.54,3.23,3.41,3499584,0
+REI.US,D,20211007,000000,3.38,3.87,3.38,3.76,3120474,0
+REI.US,D,20211008,000000,3.87,4.16,3.7608,3.91,5805225,0
+REI.US,D,20211011,000000,4.06,4.09,3.76,3.89,4099582,0
+REI.US,D,20211012,000000,3.86,3.99,3.8,3.83,2261779,0
+REI.US,D,20211013,000000,3.8,3.8484,3.65,3.8,1679180,0
+REI.US,D,20211014,000000,3.91,3.96,3.785,3.83,2099206,0
+REI.US,D,20211015,000000,3.92,3.99,3.8,3.83,1757803,0
+REI.US,D,20211018,000000,3.95,4.15,3.9,3.94,3136185,0
+REI.US,D,20211019,000000,4.02,4.02,3.83,3.93,1532802,0
+REI.US,D,20211020,000000,3.87,4.14,3.86,4.14,3356088,0
+REI.US,D,20211021,000000,4.14,4.14,3.89,3.94,2115640,0
+REI.US,D,20211022,000000,3.94,3.98,3.755,3.92,2068167,0
+REI.US,D,20211025,000000,3.91,4,3.82,3.93,1893927,0
+REI.US,D,20211026,000000,3.95,3.98,3.86,3.91,1033307,0
+REI.US,D,20211027,000000,3.86,3.9585,3.73,3.82,2013548,0
+REI.US,D,20211028,000000,3.78,3.85,3.62,3.79,1457737,0
+REI.US,D,20211029,000000,3.75,3.8,3.62,3.76,1261053,0
+REI.US,D,20211101,000000,3.79,3.88,3.74,3.79,1285899,0
+REI.US,D,20211102,000000,3.76,3.81,3.68,3.73,852466,0
+REI.US,D,20211103,000000,3.65,3.86,3.6413,3.78,1836570,0
+REI.US,D,20211104,000000,3.85,3.87,3.64,3.7,1525288,0
+REI.US,D,20211105,000000,3.75,3.84,3.6499,3.82,1565954,0
+REI.US,D,20211108,000000,3.87,4.06,3.85,3.9,1662970,0
+REI.US,D,20211109,000000,3.94,4.02,3.76,4.02,1719960,0
+REI.US,D,20211110,000000,3.8,3.81,3.45,3.52,4134707,0
+REI.US,D,20211111,000000,3.53,3.59,3.42,3.45,1252419,0
+REI.US,D,20211112,000000,3.42,3.45,3.1,3.14,3348261,0
+REI.US,D,20211115,000000,3.14,3.23,2.99,3.15,1776900,0
+REI.US,D,20211116,000000,3.14,3.16,3.03,3.13,1354941,0
+REI.US,D,20211117,000000,3.06,3.21,2.98,3,1146989,0
+REI.US,D,20211118,000000,3,3.1,2.8512,2.95,2468099,0
+REI.US,D,20211119,000000,2.81,2.845,2.73,2.78,1867861,0
+REI.US,D,20211122,000000,2.79,2.9,2.76,2.78,1495457,0
+REI.US,D,20211123,000000,2.85,2.95,2.82,2.88,1574844,0
+REI.US,D,20211124,000000,2.9,3.07,2.86,2.94,1412774,0
+REI.US,D,20211126,000000,2.67,2.69,2.475,2.68,1903750,0
+REI.US,D,20211129,000000,2.81,2.93,2.68,2.68,1253922,0
+REI.US,D,20211130,000000,2.6,2.65,2.26,2.31,4371569,0
+REI.US,D,20211201,000000,2.44,2.51,2.255,2.27,1961107,0
+REI.US,D,20211202,000000,2.26,2.34,2.13,2.29,2580634,0
+REI.US,D,20211203,000000,2.38,2.46,2.205,2.25,2078382,0
+REI.US,D,20211206,000000,2.31,2.36,2.19,2.27,1215319,0
+REI.US,D,20211207,000000,2.37,2.4981,2.37,2.46,1327858,0
+REI.US,D,20211208,000000,2.51,2.57,2.439,2.47,1334002,0
+REI.US,D,20211209,000000,2.44,2.45,2.32,2.32,1095807,0
+REI.US,D,20211210,000000,2.39,2.42,2.2806,2.38,1390571,0
+REI.US,D,20211213,000000,2.34,2.34,2.2,2.2,1206304,0
+REI.US,D,20211214,000000,2.16,2.2599,2.13,2.16,962929,0
+REI.US,D,20211215,000000,2.11,2.19,2.02,2.15,1576045,0
+REI.US,D,20211216,000000,2.22,2.3,2.12,2.12,1187946,0
+REI.US,D,20211217,000000,2.12,2.24,2.075,2.16,1715554,0
+REI.US,D,20211220,000000,2.11,2.155,2.03,2.14,1541215,0
+REI.US,D,20211221,000000,2.18,2.3,2.17,2.27,1370813,0
+REI.US,D,20211222,000000,2.36,2.36,2.25,2.35,998718,0
+REI.US,D,20211223,000000,2.37,2.435,2.31,2.36,1535576,0
+REI.US,D,20211227,000000,2.38,2.5,2.3,2.48,1295139,0
+REI.US,D,20211228,000000,2.52,2.565,2.36,2.39,1728542,0
+REI.US,D,20211229,000000,2.37,2.46,2.3389,2.41,1108045,0
+REI.US,D,20211230,000000,2.4,2.45,2.27,2.27,1984390,0
+REI.US,D,20211231,000000,2.26,2.31,2.235,2.28,1271780,0
+REI.US,D,20220103,000000,2.27,2.64,2.25,2.61,2278853,0
+REI.US,D,20220104,000000,2.63,2.805,2.61,2.73,2138256,0
+REI.US,D,20220105,000000,2.79,2.88,2.59,2.64,2709406,0
+REI.US,D,20220106,000000,2.77,2.819,2.655,2.79,2428163,0
+REI.US,D,20220107,000000,2.77,2.78,2.69,2.78,1975046,0
+REI.US,D,20220110,000000,2.76,2.76,2.56,2.65,2651897,0
+REI.US,D,20220111,000000,2.69,2.94,2.62,2.8,3710302,0
+REI.US,D,20220112,000000,2.91,2.92,2.78,2.8,3312811,0
+REI.US,D,20220113,000000,2.8,2.8507,2.7,2.75,1809695,0
+REI.US,D,20220114,000000,2.71,2.85,2.71,2.8,1878688,0
+REI.US,D,20220118,000000,2.9,2.9286,2.7,2.77,2601773,0
+REI.US,D,20220119,000000,2.79,2.87,2.64,2.73,2453008,0
+REI.US,D,20220120,000000,2.69,2.815,2.615,2.63,2703695,0
+REI.US,D,20220121,000000,2.6,2.6089,2.445,2.54,2231477,0
+REI.US,D,20220124,000000,2.41,2.61,2.3368,2.58,2357076,0
+REI.US,D,20220125,000000,2.53,2.77,2.465,2.71,1994638,0
+REI.US,D,20220126,000000,2.78,2.81,2.64,2.69,2270488,0
+REI.US,D,20220127,000000,2.76,2.77,2.5,2.57,2657167,0
+REI.US,D,20220128,000000,2.61,2.6508,2.47,2.55,1324157,0
+REI.US,D,20220131,000000,2.55,2.61,2.4428,2.52,1317757,0
+REI.US,D,20220201,000000,2.49,2.66,2.45,2.63,1353803,0
+REI.US,D,20220202,000000,2.65,2.7,2.51,2.61,1289937,0
+REI.US,D,20220203,000000,2.55,2.685,2.5,2.62,1466812,0
+REI.US,D,20220204,000000,2.65,2.95,2.63,2.89,4898567,0
+REI.US,D,20220207,000000,2.84,3,2.78,2.86,2651711,0
+REI.US,D,20220208,000000,2.82,2.82,2.645,2.67,2883328,0
+REI.US,D,20220209,000000,2.7,2.82,2.62,2.79,2369638,0
+REI.US,D,20220210,000000,2.77,3,2.75,2.82,2000875,0
+REI.US,D,20220211,000000,2.91,3.07,2.88,3.03,2998628,0
+REI.US,D,20220214,000000,3.04,3.055,2.89,3.01,2885181,0
+REI.US,D,20220215,000000,2.87,2.99,2.83,2.92,2101372,0
+REI.US,D,20220216,000000,2.99,3.135,2.86,2.9,3190456,0
+REI.US,D,20220217,000000,2.9,3,2.84,2.91,1225782,0
+REI.US,D,20220218,000000,2.86,2.905,2.82,2.86,1252652,0
+REI.US,D,20220222,000000,3.01,3.0794,2.88,2.92,2667882,0
+REI.US,D,20220223,000000,2.94,3.04,2.8944,2.96,1181167,0
+REI.US,D,20220224,000000,3.1,3.1,2.8473,3.01,2312433,0
+REI.US,D,20220225,000000,2.99,3.02,2.885,2.99,1168634,0
+REI.US,D,20220228,000000,2.99,3.2,2.96,3.18,2618361,0
+REI.US,D,20220301,000000,3.25,3.47,3.23,3.27,4184733,0
+REI.US,D,20220302,000000,3.39,3.4599,3.23,3.31,2328668,0
+REI.US,D,20220303,000000,3.28,3.35,3.18,3.34,1990665,0
+REI.US,D,20220304,000000,3.35,3.64,3.34,3.64,4627110,0
+REI.US,D,20220307,000000,3.73,3.93,3.55,3.85,7082100,0
+REI.US,D,20220308,000000,4,4.11,3.56,3.74,7520213,0
+REI.US,D,20220309,000000,3.58,3.72,3.41,3.7,4166226,0
+REI.US,D,20220310,000000,3.63,3.81,3.575,3.67,2909067,0
+REI.US,D,20220311,000000,3.62,3.655,3.495,3.61,1956025,0
+REI.US,D,20220314,000000,3.49,3.53,3.16,3.27,3516683,0
+REI.US,D,20220315,000000,3.11,3.298,3.01,3.14,2479949,0
+REI.US,D,20220316,000000,3.18,3.2987,3.07,3.21,2766046,0
+REI.US,D,20220317,000000,3.53,3.73,3.45,3.54,5469172,0
+REI.US,D,20220318,000000,3.51,3.56,3.36,3.44,4309657,0
+REI.US,D,20220321,000000,3.54,3.68,3.44,3.5,5027070,0
+REI.US,D,20220322,000000,3.52,3.54,3.38,3.49,2498269,0
+REI.US,D,20220323,000000,3.52,3.7,3.505,3.6,3455363,0
+REI.US,D,20220324,000000,3.6,3.7992,3.51,3.66,4967332,0
+REI.US,D,20220325,000000,3.63,3.9,3.605,3.89,3613693,0
+REI.US,D,20220328,000000,3.83,3.8481,3.63,3.68,2799100,0
+REI.US,D,20220329,000000,3.58,3.75,3.46,3.74,2712375,0
+REI.US,D,20220330,000000,3.79,4.16,3.77,3.93,7458075,0
+REI.US,D,20220331,000000,3.89,4.05,3.795,3.82,2523191,0
+REI.US,D,20220401,000000,3.79,4.02,3.77,3.95,2356610,0
+REI.US,D,20220404,000000,4.08,4.15,3.9,4,2132783,0
+REI.US,D,20220405,000000,4.01,4.0709,3.86,3.87,2075340,0
+REI.US,D,20220406,000000,3.9,4.035,3.775,3.93,2442690,0
+REI.US,D,20220407,000000,3.92,4.02,3.8,3.97,3551664,0
+REI.US,D,20220408,000000,3.93,4.08,3.93,4.03,2988832,0
+REI.US,D,20220411,000000,3.96,3.97,3.67,3.75,4908493,0
+REI.US,D,20220412,000000,3.83,3.97,3.83,3.88,2332294,0
+REI.US,D,20220413,000000,3.94,4.26,3.89,4.2,5252211,0
+REI.US,D,20220414,000000,4.07,4.34,4.03,4.18,4907851,0
+REI.US,D,20220418,000000,4.18,4.358,4.135,4.21,3284852,0
+REI.US,D,20220419,000000,4.12,4.32,4.01,4.23,3520239,0
+REI.US,D,20220420,000000,4.27,4.85,4.195,4.71,6451319,0
+REI.US,D,20220421,000000,4.75,4.83,4.375,4.45,3051286,0
+REI.US,D,20220422,000000,4.42,4.49,4.2,4.27,2438890,0
+REI.US,D,20220425,000000,4.09,4.25,3.87,4.2,4425878,0
+REI.US,D,20220426,000000,4.24,4.465,4.175,4.21,3008658,0
+REI.US,D,20220427,000000,4.24,4.43,4.12,4.36,1851489,0
+REI.US,D,20220428,000000,4.43,4.61,4.21,4.51,1748714,0
+REI.US,D,20220429,000000,4.51,4.65,4.39,4.47,1581024,0
+REI.US,D,20220502,000000,4.43,4.56,4.2832,4.5,1788845,0
+REI.US,D,20220503,000000,4.52,4.815,4.52,4.8,2167779,0
+REI.US,D,20220504,000000,4.94,5.03,4.705,4.96,3317589,0
+REI.US,D,20220505,000000,5,5.05,4.67,4.95,1739380,0
+REI.US,D,20220506,000000,5,5.09,4.785,4.96,2342928,0
+REI.US,D,20220509,000000,4.84,4.85,4.22,4.36,3454415,0
+REI.US,D,20220510,000000,4.52,4.54,4.165,4.38,1802481,0
+REI.US,D,20220511,000000,4.44,4.58,4.21,4.25,2485885,0
+REI.US,D,20220512,000000,4.17,4.23,3.71,3.87,4508365,0
+REI.US,D,20220513,000000,4.05,4.15,3.92,4.1,2665425,0
+REI.US,D,20220516,000000,4.15,4.365,4.15,4.34,54142,0
+REI.US,D,20220517,000000,4.39,4.4299,4.2422,4.3,2357490,0
+REI.US,D,20220518,000000,4.37,4.3901,3.97,4.14,1903850,0
+REI.US,D,20220519,000000,4.01,4.35,4.001,4.21,2060088,0
+REI.US,D,20220520,000000,4.36,4.36,3.92,4.02,2772917,0
+REI.US,D,20220523,000000,4.03,4.24,3.97,4.16,2271678,0
+REI.US,D,20220524,000000,4.07,4.19,3.955,4.15,1909622,0
+REI.US,D,20220525,000000,4.15,4.315,4.14,4.27,1859902,0
+REI.US,D,20220526,000000,4.28,4.43,4.135,4.26,3772572,0
+REI.US,D,20220527,000000,4.26,4.62,4.21,4.57,3602545,0
+REI.US,D,20220531,000000,4.68,4.79,4.39,4.44,3026578,0
+REI.US,D,20220601,000000,4.5,4.77,4.5,4.66,3371237,0
+REI.US,D,20220602,000000,4.61,4.73,4.52,4.58,2168806,0
+REI.US,D,20220603,000000,4.57,4.7099,4.525,4.69,1745227,0
+REI.US,D,20220606,000000,4.78,4.79,4.55,4.58,1979162,0
+REI.US,D,20220607,000000,4.54,4.82,4.51,4.78,2987949,0
+REI.US,D,20220608,000000,4.79,4.89,4.635,4.73,1732250,0
+REI.US,D,20220609,000000,4.66,4.69,4.46,4.5,2628242,0
+REI.US,D,20220610,000000,4.45,4.6271,4.33,4.48,1943133,0
+REI.US,D,20220613,000000,4.34,4.455,4.08,4.25,3235901,0
+REI.US,D,20220614,000000,4.35,4.4,4.125,4.18,1258346,0
+REI.US,D,20220615,000000,4.2,4.295,4.095,4.15,1338386,0
+REI.US,D,20220616,000000,4.07,4.12,3.92,3.98,2332410,0
+REI.US,D,20220617,000000,3.93,3.98,3.49,3.5,4079672,0
+REI.US,D,20220621,000000,3.58,3.7899,3.54,3.58,2502849,0
+REI.US,D,20220622,000000,3.26,3.38,3.15,3.2,3583783,0
+REI.US,D,20220623,000000,3.2,3.22,2.86,2.97,4380490,0
+REI.US,D,20220624,000000,3.03,3.12,2.89,2.91,11818852,0
+REI.US,D,20220627,000000,2.89,3.11,2.855,3.03,3368906,0
+REI.US,D,20220628,000000,3.11,3.16,3.01,3.09,2599235,0
+REI.US,D,20220629,000000,3.15,3.17,2.82,2.85,2867949,0
+REI.US,D,20220630,000000,2.79,2.865,2.6,2.66,3039074,0
+REI.US,D,20220701,000000,2.65,2.68,2.485,2.64,2713979,0
+REI.US,D,20220705,000000,2.78,2.785,2.3514,2.56,5296185,0
+REI.US,D,20220706,000000,2.51,2.52,2.19,2.35,3518110,0
+REI.US,D,20220707,000000,2.46,2.595,2.455,2.53,2311418,0
+REI.US,D,20220708,000000,2.56,2.58,2.45,2.54,1281770,0
+REI.US,D,20220711,000000,2.51,2.54,2.41,2.49,1670454,0
+REI.US,D,20220712,000000,2.39,2.44,2.33,2.43,1489110,0
+REI.US,D,20220713,000000,2.38,2.53,2.375,2.44,1433903,0
+REI.US,D,20220714,000000,2.32,2.36,2.259,2.34,1446367,0
+REI.US,D,20220715,000000,2.4,2.42,2.315,2.41,1232613,0
+REI.US,D,20220718,000000,2.48,2.58,2.45,2.48,2215741,0
+REI.US,D,20220719,000000,2.48,2.65,2.46,2.63,2483175,0
+REI.US,D,20220720,000000,2.57,2.69,2.49,2.67,2377939,0
+REI.US,D,20220721,000000,2.58,2.59,2.42,2.51,1877153,0
+REI.US,D,20220722,000000,2.48,2.54,2.36,2.37,1093359,0
+REI.US,D,20220725,000000,2.44,2.63,2.39,2.6,2130197,0
+REI.US,D,20220726,000000,2.7,2.7,2.4644,2.52,2019969,0
+REI.US,D,20220727,000000,2.53,2.65,2.48,2.64,1346864,0
+REI.US,D,20220728,000000,2.72,2.74,2.575,2.65,1563085,0
+REI.US,D,20220729,000000,2.71,2.86,2.685,2.81,1658414,0
+REI.US,D,20220801,000000,2.68,2.78,2.53,2.74,3158963,0
+REI.US,D,20220802,000000,2.69,2.83,2.685,2.76,1512709,0
+REI.US,D,20220803,000000,2.81,2.81,2.59,2.67,2385352,0
+REI.US,D,20220804,000000,2.79,2.79,2.565,2.59,3646756,0
+REI.US,D,20220805,000000,2.65,2.975,2.56,2.85,3436094,0
+REI.US,D,20220808,000000,2.86,2.98,2.815,2.87,3181065,0
+REI.US,D,20220809,000000,2.89,2.96,2.67,2.73,3401565,0
+REI.US,D,20220810,000000,2.74,2.7688,2.62,2.76,1642038,0
+REI.US,D,20220811,000000,2.83,3,2.76,2.9,2341361,0
+REI.US,D,20220812,000000,2.9,2.99,2.83,2.96,1715495,0
+REI.US,D,20220815,000000,2.85,2.9,2.745,2.85,1606419,0
+REI.US,D,20220816,000000,2.91,2.96,2.7512,2.81,2107988,0
+REI.US,D,20220817,000000,2.75,2.905,2.75,2.83,1383107,0
+REI.US,D,20220818,000000,2.89,3.03,2.87,2.98,2806366,0
+REI.US,D,20220819,000000,2.92,3,2.9007,2.93,1775454,0
+REI.US,D,20220822,000000,2.92,2.93,2.71,2.9,2661801,0
+REI.US,D,20220823,000000,2.96,3.12,2.94,3.01,3268053,0
+REI.US,D,20220824,000000,3.03,3.23,3,3.23,2155534,0
+REI.US,D,20220825,000000,3.27,3.33,3.18,3.22,2047248,0
+REI.US,D,20220826,000000,3.19,3.25,3.14,3.19,1609619,0
+REI.US,D,20220829,000000,3.17,3.35,3.15,3.27,2671519,0
+REI.US,D,20220830,000000,3.22,3.22,3,3.12,3016519,0
+REI.US,D,20220831,000000,3.07,3.3,3.01,3.24,1777319,0
+REI.US,D,20220901,000000,3.17,3.22,2.96,2.99,2527538,0
+REI.US,D,20220902,000000,3.07,3.11,2.98,3.05,1892753,0
+REI.US,D,20220906,000000,3.11,3.11,2.92,2.99,1706652,0
+REI.US,D,20220907,000000,2.92,2.925,2.79,2.87,2636934,0
+REI.US,D,20220908,000000,2.85,2.93,2.82,2.88,1643304,0
+REI.US,D,20220909,000000,2.95,3,2.91,2.99,1593734,0
+REI.US,D,20220912,000000,3.05,3.08,2.98,3.02,1596931,0
+REI.US,D,20220913,000000,2.93,3.02,2.88,2.9,1304325,0
+REI.US,D,20220914,000000,2.92,3.1,2.91,3.01,2048051,0
+REI.US,D,20220915,000000,3.03,3.04,2.84,2.87,1496151,0
+REI.US,D,20220916,000000,2.86,2.8695,2.74,2.83,2881942,0
+REI.US,D,20220919,000000,2.7,2.83,2.66,2.82,1249577,0
+REI.US,D,20220920,000000,2.77,2.77,2.6,2.62,2366609,0
+REI.US,D,20220921,000000,2.65,2.69,2.58,2.58,1404364,0
+REI.US,D,20220922,000000,2.61,2.6808,2.48,2.49,2141166,0
+REI.US,D,20220923,000000,2.43,2.43,2.19,2.31,3497215,0
+REI.US,D,20220926,000000,2.32,2.32,2.16,2.19,2149190,0
+REI.US,D,20220927,000000,2.22,2.289,2.155,2.2,1718793,0
+REI.US,D,20220928,000000,2.23,2.4,2.185,2.37,1636453,0
+REI.US,D,20220929,000000,2.36,2.37,2.25,2.36,1121336,0
+REI.US,D,20220930,000000,2.32,2.4,2.28,2.32,835548,0
+REI.US,D,20221003,000000,2.45,2.6,2.44,2.59,1648935,0
+REI.US,D,20221004,000000,2.72,2.73,2.63,2.73,1363325,0
+REI.US,D,20221005,000000,2.72,2.93,2.68,2.88,2565719,0
+REI.US,D,20221006,000000,2.86,2.98,2.845,2.95,1562290,0
+REI.US,D,20221007,000000,2.95,3.01,2.83,2.86,2360306,0
+REI.US,D,20221010,000000,2.88,2.95,2.73,2.78,1481398,0
+REI.US,D,20221011,000000,2.7,2.84,2.6315,2.76,1395127,0
+REI.US,D,20221012,000000,2.75,2.77,2.67,2.72,1209096,0
+REI.US,D,20221013,000000,2.67,2.88,2.6501,2.86,1679225,0
+REI.US,D,20221014,000000,2.85,2.85,2.65,2.74,2228117,0
+REI.US,D,20221017,000000,2.78,2.822,2.7001,2.8,1671875,0
+REI.US,D,20221018,000000,2.82,2.84,2.7,2.79,1610091,0
+REI.US,D,20221019,000000,2.77,2.93,2.77,2.88,1597968,0
+REI.US,D,20221020,000000,2.92,3.14,2.8745,2.89,2634640,0
+REI.US,D,20221021,000000,2.91,3.02,2.82,3.02,1164802,0
+REI.US,D,20221024,000000,2.98,3.035,2.925,2.99,1273237,0
+REI.US,D,20221025,000000,2.97,3.025,2.92,2.99,1491661,0
+REI.US,D,20221026,000000,3.02,3.16,3.0092,3.13,2249443,0
+REI.US,D,20221027,000000,3.25,3.28,3.1,3.11,1676457,0
+REI.US,D,20221028,000000,3.13,3.16,2.985,3.1,1586045,0
+REI.US,D,20221031,000000,3.06,3.25,3.04,3.19,2619748,0
+REI.US,D,20221101,000000,3.25,3.26,3.17,3.18,1436083,0
+REI.US,D,20221102,000000,3.21,3.21,3.07,3.08,1621107,0
+REI.US,D,20221103,000000,3.05,3.155,3.015,3.1,1670380,0
+REI.US,D,20221104,000000,3.26,3.33,3.07,3.19,2741755,0
+REI.US,D,20221107,000000,3.24,3.465,3.2,3.27,5972656,0
+REI.US,D,20221108,000000,3.33,3.35,3.095,3.12,6852078,0
+REI.US,D,20221109,000000,3.11,3.11,2.88,2.9,3449653,0
+REI.US,D,20221110,000000,3.15,3.245,2.89,3.16,3598379,0
+REI.US,D,20221111,000000,3.24,3.31,3.13,3.2,5030386,0
+REI.US,D,20221114,000000,3.19,3.23,3.03,3.08,2586499,0
+REI.US,D,20221115,000000,3.1,3.17,3.0018,3.16,2459609,0
+REI.US,D,20221116,000000,3.11,3.115,2.98,3,2442915,0
+REI.US,D,20221117,000000,2.95,2.99,2.9,2.98,2071102,0
+REI.US,D,20221118,000000,2.95,2.95,2.81,2.91,1683598,0
+REI.US,D,20221121,000000,2.83,2.845,2.67,2.8,3667988,0
+REI.US,D,20221122,000000,2.82,2.93,2.82,2.89,1582359,0
+REI.US,D,20221123,000000,2.82,2.8601,2.765,2.81,1163239,0
+REI.US,D,20221125,000000,2.82,2.86,2.78,2.8,650945,0
+REI.US,D,20221128,000000,2.72,2.7596,2.67,2.68,2194775,0
+REI.US,D,20221129,000000,2.71,2.76,2.63,2.66,2569637,0
+REI.US,D,20221130,000000,2.72,2.75,2.62,2.7,2357253,0
+REI.US,D,20221201,000000,2.73,2.76,2.66,2.68,2184202,0
+REI.US,D,20221202,000000,2.68,2.7301,2.655,2.68,1303601,0
+REI.US,D,20221205,000000,2.73,2.7999,2.46,2.48,3116979,0
+REI.US,D,20221206,000000,2.43,2.455,2.32,2.37,2570222,0
+REI.US,D,20221207,000000,2.4,2.44,2.3,2.31,1973455,0
+REI.US,D,20221208,000000,2.38,2.405,2.25,2.27,2287569,0
+REI.US,D,20221209,000000,2.28,2.3,2.2,2.23,1886060,0
+REI.US,D,20221212,000000,2.27,2.37,2.2325,2.33,2144759,0
+REI.US,D,20221213,000000,2.43,2.468,2.32,2.36,2385169,0
+REI.US,D,20221214,000000,2.38,2.4,2.26,2.31,2117771,0
+REI.US,D,20221215,000000,2.29,2.33,2.25,2.3,1836485,0
+REI.US,D,20221216,000000,2.25,2.29,2.2,2.21,3561934,0
+REI.US,D,20221219,000000,2.25,2.27,2.16,2.19,2587503,0
+REI.US,D,20221220,000000,2.19,2.24,2.1694,2.2,1552214,0
+REI.US,D,20221221,000000,2.27,2.34,2.21,2.31,2093803,0
+REI.US,D,20221222,000000,2.29,2.315,2.15,2.23,3290668,0
+REI.US,D,20221223,000000,2.26,2.4,2.23,2.37,2563901,0
+REI.US,D,20221227,000000,2.41,2.4477,2.37,2.41,1952634,0
+REI.US,D,20221228,000000,2.4,2.405,2.31,2.34,2198944,0
+REI.US,D,20221229,000000,2.3,2.43,2.3,2.41,1447025,0
+REI.US,D,20221230,000000,2.41,2.46,2.39,2.46,1337982,0
+REI.US,D,20230103,000000,2.46,2.48,2.19,2.23,2979657,0
+REI.US,D,20230104,000000,2.2,2.28,2.143,2.28,1703708,0
+REI.US,D,20230105,000000,2.23,2.29,2.21,2.24,1433950,0
+REI.US,D,20230106,000000,2.29,2.355,2.265,2.31,1307321,0
+REI.US,D,20230109,000000,2.38,2.42,2.31,2.32,1407943,0
+REI.US,D,20230110,000000,2.32,2.33,2.23,2.3,1396460,0
+REI.US,D,20230111,000000,2.33,2.345,2.28,2.31,1390383,0
+REI.US,D,20230112,000000,2.31,2.44,2.31,2.39,2540218,0
+REI.US,D,20230113,000000,2.37,2.46,2.35,2.42,1559123,0
+REI.US,D,20230117,000000,2.46,2.47,2.37,2.42,1523267,0
+REI.US,D,20230118,000000,2.45,2.53,2.33,2.35,2588352,0
+REI.US,D,20230119,000000,2.34,2.42,2.28,2.4,2122505,0
+REI.US,D,20230120,000000,2.42,2.48,2.38,2.47,1709931,0
+REI.US,D,20230123,000000,2.49,2.54,2.45,2.5,2079914,0
+REI.US,D,20230124,000000,2.48,2.49,2.41,2.44,1633009,0
+REI.US,D,20230125,000000,2.41,2.46,2.36,2.46,1320390,0
+REI.US,D,20230126,000000,2.48,2.51,2.375,2.51,2097154,0
+REI.US,D,20230127,000000,2.5,2.53,2.42,2.45,1513768,0
+REI.US,D,20230130,000000,2.4,2.46,2.31,2.32,2183249,0
+REI.US,D,20230131,000000,2.35,2.37,2.3,2.36,1453550,0
+REI.US,D,20230201,000000,2.35,2.36,2.21,2.33,4537063,0
+REI.US,D,20230202,000000,2.32,2.335,2.21,2.27,3333450,0
+REI.US,D,20230203,000000,2.3,2.4,2.24,2.24,2791188,0
+REI.US,D,20230206,000000,2.28,2.2964,2.17,2.21,2443418,0
+REI.US,D,20230207,000000,2.23,2.32,2.21,2.32,3299640,0
+REI.US,D,20230208,000000,2.32,2.34,2.23,2.24,2462260,0
+REI.US,D,20230209,000000,2.25,2.28,2.15,2.16,2456007,0
+REI.US,D,20230210,000000,2.22,2.37,2.19,2.35,3948167,0
+REI.US,D,20230213,000000,2.26,2.34,2.25,2.31,2302606,0
+REI.US,D,20230214,000000,2.28,2.325,2.22,2.29,2622579,0
+REI.US,D,20230215,000000,2.27,2.28,2.21,2.27,2100719,0
+REI.US,D,20230216,000000,2.25,2.28,2.19,2.22,1968453,0
+REI.US,D,20230217,000000,2.2,2.2,2.1,2.11,3860324,0
+REI.US,D,20230221,000000,2.11,2.135,2.06,2.08,2796703,0
+REI.US,D,20230222,000000,2.07,2.08,1.95,1.99,3713589,0
+REI.US,D,20230223,000000,2.07,2.11,2.02,2.08,2373526,0
+REI.US,D,20230224,000000,2.06,2.12,2.02,2.1,1697737,0
+REI.US,D,20230227,000000,2.08,2.14,2.07,2.13,1541378,0
+REI.US,D,20230228,000000,2.15,2.18,2.09,2.1,1710239,0
+REI.US,D,20230301,000000,2.13,2.16,2.11,2.13,1332509,0
+REI.US,D,20230302,000000,2.11,2.26,2.1015,2.23,3465659,0
+REI.US,D,20230303,000000,2.2,2.35,2.1901,2.3,2154706,0
+REI.US,D,20230306,000000,2.29,2.29,2.18,2.18,2564958,0
+REI.US,D,20230307,000000,2.18,2.195,2.09,2.11,2446741,0
+REI.US,D,20230308,000000,2.09,2.14,2.02,2.07,3510674,0
+REI.US,D,20230309,000000,2.07,2.13,1.97,1.99,3778254,0
+REI.US,D,20230310,000000,1.95,2.02,1.88,1.96,3630180,0
+REI.US,D,20230313,000000,1.89,2.03,1.84,1.87,3308989,0
+REI.US,D,20230314,000000,1.92,2.03,1.89,1.92,3842220,0
+REI.US,D,20230315,000000,1.85,1.85,1.7,1.72,4246762,0
+REI.US,D,20230316,000000,1.7,1.79,1.625,1.74,2939173,0
+REI.US,D,20230317,000000,1.72,1.723,1.64,1.7,3331569,0
+REI.US,D,20230320,000000,1.74,1.8081,1.72,1.77,3487019,0
+REI.US,D,20230321,000000,1.84,1.91,1.82,1.88,2610221,0
+REI.US,D,20230322,000000,1.89,1.93,1.83,1.84,2523398,0
+REI.US,D,20230323,000000,1.85,1.92,1.785,1.82,2666584,0
+REI.US,D,20230324,000000,1.74,1.83,1.719,1.82,2058896,0
+REI.US,D,20230327,000000,1.84,1.9,1.78,1.88,2481364,0
+REI.US,D,20230328,000000,1.87,1.8975,1.84,1.87,1425017,0
+REI.US,D,20230329,000000,1.91,1.91,1.835,1.87,1624076,0
+REI.US,D,20230330,000000,1.86,1.88,1.82,1.83,1364722,0
+REI.US,D,20230331,000000,1.85,1.9,1.83,1.9,1864579,0
+REI.US,D,20230403,000000,2.05,2.15,2.01,2.11,5833645,0
+REI.US,D,20230404,000000,2.14,2.14,2.03,2.06,3701301,0
+REI.US,D,20230405,000000,2.06,2.14,2.025,2.12,2124208,0
+REI.US,D,20230406,000000,2.08,2.0948,2.03,2.06,1777600,0
+REI.US,D,20230410,000000,2.02,2.15,2.02,2.14,5373474,0
+REI.US,D,20230411,000000,2.13,2.18,2.095,2.1,2595439,0
+REI.US,D,20230412,000000,2.08,2.13,2.04,2.09,4335966,0
+REI.US,D,20230413,000000,1.97,2.028,1.9,1.92,3087143,0
+REI.US,D,20230414,000000,1.96,2.02,1.94,2.01,1897330,0
+REI.US,D,20230417,000000,2.01,2.02,1.94,1.94,2850041,0
+REI.US,D,20230418,000000,1.94,1.945,1.88,1.93,2156595,0
+REI.US,D,20230419,000000,1.88,1.9015,1.84,1.86,1995701,0
+REI.US,D,20230420,000000,1.82,1.84,1.78,1.82,1777370,0
+REI.US,D,20230421,000000,1.81,1.86,1.75,1.76,2602985,0
+REI.US,D,20230424,000000,1.76,1.875,1.76,1.83,2115128,0
+REI.US,D,20230425,000000,1.79,1.8,1.73,1.73,2380125,0
+REI.US,D,20230426,000000,1.72,1.75,1.67,1.71,1769923,0
+REI.US,D,20230427,000000,1.71,1.77,1.7,1.74,1381065,0
+REI.US,D,20230428,000000,1.72,1.82,1.715,1.81,1186143,0
+REI.US,D,20230501,000000,1.77,1.84,1.7584,1.83,1631749,0
+REI.US,D,20230502,000000,1.8,1.8,1.69,1.74,2660704,0
+REI.US,D,20230503,000000,1.7,1.71,1.65,1.69,2156171,0
+REI.US,D,20230504,000000,1.74,1.82,1.715,1.77,1972074,0
+REI.US,D,20230505,000000,1.82,1.935,1.82,1.91,2777288,0
+REI.US,D,20230508,000000,1.95,1.96,1.82,1.83,1618373,0
+REI.US,D,20230509,000000,1.8,1.82,1.705,1.71,3254040,0
+REI.US,D,20230510,000000,1.73,1.73,1.64,1.69,2493604,0
+REI.US,D,20230511,000000,1.65,1.69,1.64,1.67,2121523,0
+REI.US,D,20230512,000000,1.7,1.74,1.69,1.73,1291049,0
+REI.US,D,20230515,000000,1.75,1.8,1.73,1.78,1565907,0
+REI.US,D,20230516,000000,1.78,1.79,1.7,1.7,1790004,0
+REI.US,D,20230517,000000,1.73,1.79,1.71,1.76,2220665,0
+REI.US,D,20230518,000000,1.76,1.82,1.74,1.81,1519660,0
+REI.US,D,20230519,000000,1.84,1.86,1.8,1.82,1439879,0
+REI.US,D,20230522,000000,1.85,1.94,1.8217,1.89,1926295,0
+REI.US,D,20230523,000000,1.91,1.98,1.9,1.94,2293640,0
+REI.US,D,20230524,000000,1.94,1.98,1.895,1.94,1315912,0
+REI.US,D,20230525,000000,1.89,1.8901,1.81,1.81,1448499,0
+REI.US,D,20230526,000000,1.84,1.84,1.77,1.8,1206685,0
+REI.US,D,20230530,000000,1.77,1.7782,1.7,1.77,1541845,0
+REI.US,D,20230531,000000,1.71,1.75,1.69,1.7,1418375,0
+REI.US,D,20230601,000000,1.71,1.78,1.695,1.74,1207028,0
+REI.US,D,20230602,000000,1.78,1.83,1.77,1.81,1324699,0
+REI.US,D,20230605,000000,1.85,1.8747,1.77,1.8,1125466,0
+REI.US,D,20230606,000000,1.78,1.9,1.75,1.87,1873611,0
+REI.US,D,20230607,000000,1.88,2.02,1.88,1.92,5798388,0
+REI.US,D,20230608,000000,1.92,1.93,1.83,1.86,1095705,0
+REI.US,D,20230609,000000,1.86,1.9,1.8306,1.87,1046519,0
+REI.US,D,20230612,000000,1.82,1.865,1.78,1.79,1948845,0
+REI.US,D,20230613,000000,1.82,1.9,1.82,1.83,2008253,0
+REI.US,D,20230614,000000,1.84,1.89,1.78,1.79,2326367,0
+REI.US,D,20230615,000000,1.8,1.91,1.8,1.84,1974395,0
+REI.US,D,20230616,000000,1.88,1.88,1.8,1.81,2646402,0
+REI.US,D,20230620,000000,1.82,1.825,1.75,1.79,1891356,0
+REI.US,D,20230621,000000,1.79,1.86,1.785,1.82,1175254,0
+REI.US,D,20230622,000000,1.8,1.82,1.74,1.76,1811858,0
+REI.US,D,20230623,000000,1.74,1.75,1.7,1.72,5708047,0
+REI.US,D,20230626,000000,1.75,1.78,1.71,1.71,1306149,0
+REI.US,D,20230627,000000,1.72,1.7381,1.68,1.71,1733601,0
+REI.US,D,20230628,000000,1.7,1.74,1.67,1.71,1296555,0
+REI.US,D,20230629,000000,1.71,1.77,1.71,1.74,1707830,0
+REI.US,D,20230630,000000,1.75,1.77,1.71,1.71,1904471,0
+REI.US,D,20230703,000000,1.73,1.76,1.72,1.76,777113,0
+REI.US,D,20230705,000000,1.8,1.815,1.76,1.76,2412611,0
+REI.US,D,20230706,000000,1.75,1.78,1.65,1.68,3585561,0
+REI.US,D,20230707,000000,1.72,1.82,1.71,1.8,5343849,0
+REI.US,D,20230710,000000,1.81,1.85,1.79,1.84,1074515,0
+REI.US,D,20230711,000000,1.85,2.02,1.84,2,3345687,0
+REI.US,D,20230712,000000,2.02,2.1,2.005,2.1,3510515,0
+REI.US,D,20230713,000000,2.11,2.17,2.08,2.15,2904881,0
+REI.US,D,20230714,000000,2.15,2.15,2,2.01,2584609,0
+REI.US,D,20230717,000000,2.01,2.05,1.98,2.02,1365593,0
+REI.US,D,20230718,000000,2.04,2.2,2.03,2.17,2511074,0
+REI.US,D,20230719,000000,2.16,2.2,2.11,2.14,1670655,0
+REI.US,D,20230720,000000,2.16,2.1673,2.07,2.1,1367656,0
+REI.US,D,20230721,000000,2.1,2.17,2.0608,2.16,1615896,0
+REI.US,D,20230724,000000,2.14,2.3,2.12,2.3,3711196,0
+REI.US,D,20230725,000000,2.3,2.36,2.26,2.34,2173914,0
+REI.US,D,20230726,000000,2.28,2.37,2.265,2.36,2324345,0
+REI.US,D,20230727,000000,2.4,2.43,2.29,2.36,2739752,0
+REI.US,D,20230728,000000,2.36,2.43,2.33,2.39,2274263,0
+REI.US,D,20230731,000000,2.42,2.43,2.39,2.42,2107191,0
+REI.US,D,20230801,000000,2.39,2.39,2.25,2.34,3356081,0
+REI.US,D,20230802,000000,2.27,2.315,2.18,2.22,2859711,0
+REI.US,D,20230803,000000,2.2,2.29,2.19,2.26,2417730,0
+REI.US,D,20230804,000000,2.3,2.31,2.09,2.11,4662681,0
+REI.US,D,20230807,000000,2.08,2.145,2.05,2.12,1928925,0
+REI.US,D,20230808,000000,2.07,2.19,2.02,2.17,2508971,0
+REI.US,D,20230809,000000,2.2,2.235,2.03,2.06,5551425,0
+REI.US,D,20230810,000000,2.06,2.065,1.94,2,6574543,0
+REI.US,D,20230811,000000,2,2.01,1.96,1.99,2593506,0
+REI.US,D,20230814,000000,1.98,1.985,1.89,1.94,2961438,0
+REI.US,D,20230815,000000,1.9,1.9099,1.86,1.88,2772995,0
+REI.US,D,20230816,000000,1.9,1.94,1.87,1.88,2466100,0
+REI.US,D,20230817,000000,1.91,1.96,1.91,1.93,1381945,0
+REI.US,D,20230818,000000,1.92,1.93,1.86,1.91,1306774,0
+REI.US,D,20230821,000000,1.91,1.99,1.91,1.92,1646476,0
+REI.US,D,20230822,000000,1.92,1.94,1.86,1.86,1448170,0
+REI.US,D,20230823,000000,1.83,1.9,1.77,1.87,2363491,0
+REI.US,D,20230824,000000,1.87,1.88,1.8,1.8,1116905,0
+REI.US,D,20230825,000000,1.82,1.87,1.785,1.85,2571299,0
+REI.US,D,20230828,000000,1.86,1.91,1.83,1.85,1000541,0
+REI.US,D,20230829,000000,1.86,1.89,1.83,1.87,1151160,0
+REI.US,D,20230830,000000,1.89,1.91,1.86,1.87,921878,0
+REI.US,D,20230831,000000,1.9,1.94,1.86,1.89,2133650,0
+REI.US,D,20230901,000000,1.96,2.02,1.945,2,3015369,0
+REI.US,D,20230905,000000,2.03,2.0362,1.93,1.95,2539208,0
+REI.US,D,20230906,000000,1.93,1.97,1.89,1.95,1870700,0
+REI.US,D,20230907,000000,1.93,1.96,1.87,1.87,2017445,0
+REI.US,D,20230908,000000,1.89,1.95,1.88,1.92,1733493,0
+REI.US,D,20230911,000000,1.98,1.98,1.84,1.86,1980084,0
+REI.US,D,20230912,000000,1.87,2.02,1.87,2,4170155,0
+REI.US,D,20230913,000000,2.02,2.02,1.94,1.99,2403000,0
+REI.US,D,20230914,000000,2.03,2.07,1.98,2.01,3584124,0
+REI.US,D,20230915,000000,1.99,2,1.92,1.93,7338743,0
+REI.US,D,20230918,000000,1.96,2,1.92,1.93,2230756,0
+REI.US,D,20230919,000000,1.99,1.99,1.9,1.93,1840203,0
+REI.US,D,20230920,000000,1.9,1.935,1.87,1.87,1776056,0
+REI.US,D,20230921,000000,1.9,1.91,1.85,1.87,1684077,0
+REI.US,D,20230922,000000,1.88,1.92,1.85,1.87,1636981,0
+REI.US,D,20230925,000000,1.86,1.98,1.86,1.96,2720678,0
+REI.US,D,20230926,000000,1.96,1.99,1.94,1.96,1558902,0
+REI.US,D,20230927,000000,2,2.05,1.975,2.02,3940472,0
+REI.US,D,20230928,000000,2.02,2.05,1.995,2.01,1622078,0
+REI.US,D,20230929,000000,2.03,2.03,1.95,1.95,2309439,0
+REI.US,D,20231002,000000,1.95,1.97,1.85,1.89,3277527,0
+REI.US,D,20231003,000000,1.87,1.91,1.84,1.87,1756972,0
+REI.US,D,20231004,000000,1.82,1.835,1.69,1.72,4572742,0
+REI.US,D,20231005,000000,1.73,1.79,1.72,1.75,1866458,0
+REI.US,D,20231006,000000,1.75,1.77,1.71,1.73,1845046,0
+REI.US,D,20231009,000000,1.79,1.8199,1.75,1.79,3044428,0
+REI.US,D,20231010,000000,1.79,1.82,1.78,1.8,1717387,0
+REI.US,D,20231011,000000,1.78,1.79,1.72,1.75,2156794,0
+REI.US,D,20231012,000000,1.77,1.79,1.73,1.77,1487474,0
+REI.US,D,20231013,000000,1.8,1.83,1.75,1.77,2350219,0
+REI.US,D,20231016,000000,1.79,1.805,1.76,1.77,1887674,0
+REI.US,D,20231017,000000,1.78,1.89,1.78,1.89,2233100,0
+REI.US,D,20231018,000000,1.89,1.9298,1.86,1.86,1074146,0
+REI.US,D,20231019,000000,1.83,1.89,1.81,1.85,984207,0
+REI.US,D,20231020,000000,1.87,1.87,1.78,1.8,3099827,0
+REI.US,D,20231023,000000,1.78,1.81,1.74,1.74,2355130,0
+REI.US,D,20231024,000000,1.77,1.83,1.755,1.78,2813631,0
+REI.US,D,20231025,000000,1.75,1.785,1.74,1.76,1826280,0
+REI.US,D,20231026,000000,1.74,1.78,1.7,1.78,1771431,0
+REI.US,D,20231027,000000,1.81,1.83,1.775,1.8,1600375,0
+REI.US,D,20231030,000000,1.8,1.83,1.73,1.77,1184875,0
+REI.US,D,20231031,000000,1.77,1.8,1.73,1.74,1472524,0
+REI.US,D,20231101,000000,1.77,1.8,1.71,1.72,2615746,0
+REI.US,D,20231102,000000,1.76,1.78,1.72,1.76,2569775,0
+REI.US,D,20231103,000000,1.8,1.81,1.69,1.71,2750175,0
+REI.US,D,20231106,000000,1.71,1.7291,1.54,1.56,4697584,0
+REI.US,D,20231107,000000,1.56,1.56,1.41,1.46,3763882,0
+REI.US,D,20231108,000000,1.44,1.46,1.38,1.4,3311098,0
+REI.US,D,20231109,000000,1.43,1.49,1.38,1.38,2197270,0
+REI.US,D,20231110,000000,1.41,1.5,1.38,1.47,1990852,0
+REI.US,D,20231113,000000,1.47,1.52,1.45,1.52,1491494,0
+REI.US,D,20231114,000000,1.55,1.59,1.53,1.56,2381077,0
+REI.US,D,20231115,000000,1.56,1.66,1.56,1.59,2620508,0
+REI.US,D,20231116,000000,1.59,1.67,1.58,1.66,3042686,0
+REI.US,D,20231117,000000,1.67,1.765,1.67,1.72,2449731,0
+REI.US,D,20231120,000000,1.73,1.775,1.72,1.76,1624066,0
+REI.US,D,20231121,000000,1.73,1.77,1.715,1.72,1342475,0
+REI.US,D,20231122,000000,1.64,1.73,1.62,1.72,1273688,0
+REI.US,D,20231124,000000,1.69,1.75,1.69,1.73,781292,0
+REI.US,D,20231127,000000,1.73,1.73,1.64,1.67,841464,0
+REI.US,D,20231128,000000,1.65,1.67,1.62,1.63,979649,0
+REI.US,D,20231129,000000,1.66,1.67,1.59,1.66,1764203,0
+REI.US,D,20231130,000000,1.67,1.74,1.62,1.65,1800519,0
+REI.US,D,20231201,000000,1.62,1.68,1.61,1.63,1499386,0
+REI.US,D,20231204,000000,1.62,1.63,1.55,1.58,1980571,0
+REI.US,D,20231205,000000,1.6,1.6,1.51,1.53,1431435,0
+REI.US,D,20231206,000000,1.52,1.555,1.48,1.49,1547349,0
+REI.US,D,20231207,000000,1.52,1.53,1.485,1.51,1132392,0
+REI.US,D,20231208,000000,1.5,1.58,1.5,1.55,1290909,0
+REI.US,D,20231211,000000,1.52,1.54,1.45,1.45,1540171,0
+REI.US,D,20231212,000000,1.43,1.46,1.37,1.41,2801108,0
+REI.US,D,20231213,000000,1.41,1.49,1.38,1.49,2425200,0
+REI.US,D,20231214,000000,1.53,1.63,1.53,1.56,2362290,0
+REI.US,D,20231215,000000,1.57,1.57,1.45,1.45,3611612,0
+REI.US,D,20231218,000000,1.51,1.61,1.46,1.48,3642271,0
+REI.US,D,20231219,000000,1.5,1.57,1.49,1.56,2152446,0
+REI.US,D,20231220,000000,1.57,1.58,1.48,1.5,2625665,0
+REI.US,D,20231221,000000,1.53,1.54,1.485,1.51,1442800,0
+REI.US,D,20231222,000000,1.53,1.61,1.52,1.53,2506101,0
+REI.US,D,20231226,000000,1.56,1.6,1.53,1.56,1926854,0
+REI.US,D,20231227,000000,1.57,1.57,1.525,1.54,1547722,0
+REI.US,D,20231228,000000,1.53,1.54,1.47,1.49,2376427,0
+REI.US,D,20231229,000000,1.51,1.51,1.45,1.46,3740558,0
+REI.US,D,20240102,000000,1.46,1.51,1.435,1.45,2978546,0
+REI.US,D,20240103,000000,1.47,1.54,1.435,1.5,1997053,0
+REI.US,D,20240104,000000,1.53,1.5355,1.46,1.48,2237510,0
+REI.US,D,20240105,000000,1.49,1.51,1.47,1.49,2595062,0
+REI.US,D,20240108,000000,1.46,1.47,1.4,1.44,2370398,0
+REI.US,D,20240109,000000,1.42,1.455,1.4,1.41,2362099,0
+REI.US,D,20240110,000000,1.42,1.43,1.4,1.42,1918294,0
+REI.US,D,20240111,000000,1.42,1.43,1.37,1.37,2447261,0
+REI.US,D,20240112,000000,1.43,1.45,1.375,1.4,1817588,0
+REI.US,D,20240116,000000,1.39,1.405,1.3,1.31,2729843,0
+REI.US,D,20240117,000000,1.3,1.31,1.25,1.28,3523689,0
+REI.US,D,20240118,000000,1.3,1.32,1.27,1.28,1786964,0
+REI.US,D,20240119,000000,1.29,1.33,1.275,1.32,1389244,0
+REI.US,D,20240122,000000,1.3,1.35,1.29,1.33,1227721,0
+REI.US,D,20240123,000000,1.32,1.388,1.3,1.33,1127518,0
+REI.US,D,20240124,000000,1.34,1.3705,1.325,1.36,1247838,0
+REI.US,D,20240125,000000,1.38,1.4,1.34,1.4,1226244,0
+REI.US,D,20240126,000000,1.38,1.42,1.36,1.39,1803604,0
+REI.US,D,20240129,000000,1.39,1.39,1.34,1.37,1240973,0
+REI.US,D,20240130,000000,1.36,1.45,1.34,1.45,2486295,0
+REI.US,D,20240131,000000,1.41,1.44,1.38,1.39,1837277,0
+REI.US,D,20240201,000000,1.4,1.44,1.37,1.37,1766489,0
+REI.US,D,20240202,000000,1.35,1.37,1.3,1.3,1900494,0
+REI.US,D,20240205,000000,1.3,1.3,1.25,1.25,1453806,0
+REI.US,D,20240206,000000,1.25,1.33,1.25,1.31,1383295,0
+REI.US,D,20240207,000000,1.3,1.3097,1.26,1.28,1294773,0
+REI.US,D,20240208,000000,1.29,1.32,1.27,1.32,1277857,0
+REI.US,D,20240209,000000,1.31,1.33,1.29,1.3,1485457,0
+REI.US,D,20240212,000000,1.29,1.37,1.28,1.35,1866331,0
+REI.US,D,20240213,000000,1.31,1.35,1.3,1.3,1677048,0
+REI.US,D,20240214,000000,1.33,1.35,1.3,1.32,1204943,0
+REI.US,D,20240215,000000,1.31,1.4,1.31,1.4,1899458,0
+REI.US,D,20240216,000000,1.4,1.44,1.375,1.42,2539056,0
+REI.US,D,20240220,000000,1.42,1.43,1.37,1.38,1078350,0
+REI.US,D,20240221,000000,1.38,1.47,1.38,1.44,1723169,0
+REI.US,D,20240222,000000,1.44,1.45,1.38,1.39,991505,0
+REI.US,D,20240223,000000,1.37,1.4,1.35,1.38,933576,0
+REI.US,D,20240226,000000,1.37,1.39,1.35,1.36,719734,0
+REI.US,D,20240227,000000,1.36,1.435,1.36,1.43,1254100,0
+REI.US,D,20240228,000000,1.42,1.445,1.39,1.4,817742,0
+REI.US,D,20240229,000000,1.41,1.44,1.4,1.43,1473533,0
+REI.US,D,20240301,000000,1.45,1.49,1.43,1.47,1642587,0
+REI.US,D,20240304,000000,1.48,1.485,1.4112,1.43,1377367,0
+REI.US,D,20240305,000000,1.42,1.45,1.4,1.4,1091732,0
+REI.US,D,20240306,000000,1.43,1.45,1.39,1.42,1309490,0
+REI.US,D,20240307,000000,1.43,1.46,1.41,1.45,1139782,0
+REI.US,D,20240308,000000,1.47,1.58,1.47,1.56,4411701,0
+REI.US,D,20240311,000000,1.56,1.63,1.49,1.61,2975527,0
+REI.US,D,20240312,000000,1.59,1.68,1.5601,1.66,3063347,0
+REI.US,D,20240313,000000,1.67,1.78,1.67,1.7,2899353,0
+REI.US,D,20240314,000000,1.72,1.81,1.71,1.79,3681013,0
+REI.US,D,20240315,000000,1.81,1.9,1.8,1.87,4097828,0
+REI.US,D,20240318,000000,1.88,1.9,1.78,1.86,3234481,0
+REI.US,D,20240319,000000,1.84,1.88,1.82,1.82,1714554,0
+REI.US,D,20240320,000000,1.82,1.93,1.785,1.9,2890926,0
+REI.US,D,20240321,000000,1.92,1.92,1.88,1.91,1228824,0
+REI.US,D,20240322,000000,1.9,1.91,1.85,1.86,924285,0
+REI.US,D,20240325,000000,1.88,1.98,1.88,1.97,2682354,0
+REI.US,D,20240326,000000,1.97,1.97,1.88,1.9,1401671,0
+REI.US,D,20240327,000000,1.87,1.94,1.86,1.92,1876413,0
+REI.US,D,20240328,000000,1.92,1.975,1.9,1.96,1842004,0
+REI.US,D,20240401,000000,1.97,2.01,1.94,1.98,1750267,0
+REI.US,D,20240402,000000,2.01,2.04,1.95,1.99,2079609,0
+REI.US,D,20240403,000000,2,2.09,1.985,2.09,2990959,0
+REI.US,D,20240404,000000,2.1,2.1,1.975,2,2965213,0
+REI.US,D,20240405,000000,2.01,2.06,1.99,2.04,1335075,0
+REI.US,D,20240408,000000,2.07,2.0995,2.0301,2.07,1895331,0
+REI.US,D,20240409,000000,2.07,2.1,2.04,2.05,1211718,0
+REI.US,D,20240410,000000,2.02,2.1,2.01,2.08,1714402,0
+REI.US,D,20240411,000000,2.09,2.14,2.08,2.12,2812587,0
+REI.US,D,20240412,000000,2.17,2.1978,2.055,2.08,1847196,0
+REI.US,D,20240415,000000,2.11,2.12,2.04,2.06,1485725,0
+REI.US,D,20240416,000000,2.08,2.08,1.99,2.07,1311884,0
+REI.US,D,20240417,000000,2.05,2.09,1.99,2.01,918337,0
+REI.US,D,20240418,000000,2,2.05,1.96,1.97,1218528,0
+REI.US,D,20240419,000000,1.94,2.05,1.9213,2.02,1371096,0
+REI.US,D,20240422,000000,2,2.05,1.96,2.04,1368504,0
+REI.US,D,20240423,000000,2.01,2.025,1.97,2.02,1235645,0
+REI.US,D,20240424,000000,2,2.02,1.96,1.96,998188,0
+REI.US,D,20240425,000000,1.95,1.99,1.92,1.99,1127687,0
+REI.US,D,20240426,000000,2.01,2.02,1.96,2,1150081,0
+REI.US,D,20240429,000000,1.99,2,1.94,2,1279588,0
+REI.US,D,20240430,000000,1.97,1.98,1.89,1.9,1485591,0
+REI.US,D,20240501,000000,1.88,1.9,1.81,1.88,2096080,0
+REI.US,D,20240502,000000,1.88,1.92,1.86,1.87,1175792,0
+REI.US,D,20240503,000000,1.87,1.9075,1.84,1.9,957242,0
+REI.US,D,20240506,000000,1.92,1.99,1.92,1.97,1869208,0
+REI.US,D,20240507,000000,1.84,1.88,1.79,1.79,2433424,0
+REI.US,D,20240508,000000,1.78,1.8,1.73,1.77,1270748,0
+REI.US,D,20240509,000000,1.79,1.795,1.74,1.79,1600893,0
+REI.US,D,20240510,000000,1.8,1.8091,1.73,1.75,1200595,0
+REI.US,D,20240513,000000,1.75,1.78,1.74,1.77,931468,0
+REI.US,D,20240514,000000,1.78,1.795,1.74,1.79,1560293,0
+REI.US,D,20240515,000000,1.78,1.78,1.72,1.75,1535076,0
+REI.US,D,20240516,000000,1.77,1.78,1.725,1.76,1593352,0
+REI.US,D,20240517,000000,1.77,1.86,1.7401,1.86,1507845,0
+REI.US,D,20240520,000000,1.86,1.97,1.86,1.92,2512159,0
+REI.US,D,20240521,000000,1.91,1.97,1.9,1.92,1271374,0
+REI.US,D,20240522,000000,1.9,1.9,1.81,1.81,1042403,0
+REI.US,D,20240523,000000,1.85,1.865,1.77,1.78,777044,0
+REI.US,D,20240524,000000,1.8,1.83,1.77,1.8,683967,0
+REI.US,D,20240528,000000,1.8,1.92,1.8,1.91,2441584,0
+REI.US,D,20240529,000000,1.87,1.88,1.785,1.8,1893182,0
+REI.US,D,20240530,000000,1.8,1.83,1.77,1.78,1322667,0
+REI.US,D,20240531,000000,1.81,1.815,1.77,1.79,1035926,0
+REI.US,D,20240603,000000,1.79,1.82,1.66,1.7,2010756,0
+REI.US,D,20240604,000000,1.66,1.67,1.59,1.67,2162629,0
+REI.US,D,20240605,000000,1.68,1.71,1.63,1.69,1163779,0
+REI.US,D,20240606,000000,1.67,1.7,1.64,1.69,1531973,0
+REI.US,D,20240607,000000,1.66,1.68,1.62,1.63,1344951,0
+REI.US,D,20240610,000000,1.65,1.71,1.625,1.71,1415253,0
+REI.US,D,20240611,000000,1.67,1.71,1.65,1.69,1348633,0
+REI.US,D,20240612,000000,1.71,1.7299,1.62,1.64,1705790,0
+REI.US,D,20240613,000000,1.64,1.665,1.575,1.65,1950187,0
+REI.US,D,20240614,000000,1.64,1.668,1.605,1.62,1464537,0
+REI.US,D,20240617,000000,1.62,1.66,1.58,1.61,1344797,0
+REI.US,D,20240618,000000,1.6,1.615,1.56,1.56,1762461,0
+REI.US,D,20240620,000000,1.57,1.63,1.57,1.61,2003810,0
+REI.US,D,20240621,000000,1.6,1.62,1.54,1.54,3058340,0
+REI.US,D,20240624,000000,1.55,1.63,1.53,1.62,2334167,0
+REI.US,D,20240625,000000,1.62,1.62,1.55,1.56,1542341,0
+REI.US,D,20240626,000000,1.56,1.6,1.55,1.6,1046366,0
+REI.US,D,20240627,000000,1.61,1.67,1.61,1.67,928191,0
+REI.US,D,20240628,000000,1.67,1.7,1.64,1.69,6695755,0
+REI.US,D,20240701,000000,1.7,1.7253,1.66,1.72,1711155,0
+REI.US,D,20240702,000000,1.75,1.76,1.7,1.71,1335722,0
+REI.US,D,20240703,000000,1.72,1.76,1.72,1.73,600943,0
+REI.US,D,20240705,000000,1.73,1.735,1.64,1.66,1959038,0
+REI.US,D,20240708,000000,1.7,1.82,1.685,1.8,3065025,0
+REI.US,D,20240709,000000,1.79,1.85,1.7801,1.81,2107058,0
+REI.US,D,20240710,000000,1.81,1.81,1.75,1.78,1315394,0
+REI.US,D,20240711,000000,1.77,1.88,1.765,1.88,3086324,0
+REI.US,D,20240712,000000,1.89,1.92,1.87,1.9,1588278,0
+REI.US,D,20240715,000000,1.91,1.98,1.87,1.96,3003784,0
+REI.US,D,20240716,000000,1.92,1.97,1.9,1.97,2120736,0
+REI.US,D,20240717,000000,1.96,2.055,1.95,1.99,3048651,0
+REI.US,D,20240718,000000,1.99,2.05,1.94,1.96,2592121,0
+REI.US,D,20240719,000000,1.96,1.96,1.88,1.92,1634105,0
+REI.US,D,20240722,000000,1.9,1.94,1.87,1.94,1374914,0
+REI.US,D,20240723,000000,1.93,1.93,1.88,1.9,1086772,0
+REI.US,D,20240724,000000,1.92,1.94,1.87,1.88,1100107,0
+REI.US,D,20240725,000000,1.85,1.95,1.83,1.95,2399445,0
+REI.US,D,20240726,000000,1.94,2,1.84,1.92,1397820,0
+REI.US,D,20240729,000000,1.91,1.93,1.84,1.89,1498112,0
+REI.US,D,20240730,000000,1.88,1.905,1.86,1.9,842038,0
+REI.US,D,20240731,000000,1.93,1.99,1.91,1.97,1513378,0
+REI.US,D,20240801,000000,1.96,1.97,1.82,1.85,1495182,0
+REI.US,D,20240802,000000,1.82,1.83,1.69,1.7,1802642,0
+REI.US,D,20240805,000000,1.6,1.68,1.53,1.65,2691198,0
+REI.US,D,20240806,000000,1.66,1.72,1.635,1.71,1709544,0
+REI.US,D,20240807,000000,1.75,1.76,1.66,1.67,2151856,0
+REI.US,D,20240808,000000,1.68,1.845,1.675,1.84,1827650,0
+REI.US,D,20240809,000000,1.84,1.84,1.76,1.77,956821,0
+REI.US,D,20240812,000000,1.78,1.87,1.7607,1.86,1494203,0
+REI.US,D,20240813,000000,1.85,1.88,1.81,1.87,1387408,0
+REI.US,D,20240814,000000,1.86,1.86,1.81,1.82,880645,0
+REI.US,D,20240815,000000,1.85,1.9,1.82,1.88,983129,0
+REI.US,D,20240816,000000,1.87,1.9,1.83,1.86,724014,0
+REI.US,D,20240819,000000,1.86,1.9,1.86,1.9,1097842,0
+REI.US,D,20240820,000000,1.88,1.88,1.8,1.84,1086779,0
+REI.US,D,20240821,000000,1.84,1.84,1.805,1.83,625653,0
+REI.US,D,20240822,000000,1.85,1.85,1.79,1.82,732168,0
+REI.US,D,20240823,000000,1.82,1.9,1.82,1.89,1119988,0
+REI.US,D,20240826,000000,1.9,1.94,1.88,1.93,1280392,0
+REI.US,D,20240827,000000,1.93,1.93,1.84,1.84,1223049,0
+REI.US,D,20240828,000000,1.82,1.83,1.79,1.83,1026405,0
+REI.US,D,20240829,000000,1.84,1.91,1.825,1.89,1160165,0
+REI.US,D,20240830,000000,1.86,1.87,1.8,1.85,564844,0
+REI.US,D,20240903,000000,1.8,1.82,1.7,1.72,1297521,0
+REI.US,D,20240904,000000,1.7,1.725,1.61,1.62,1723448,0
+REI.US,D,20240905,000000,1.61,1.67,1.6,1.62,1537664,0
+REI.US,D,20240906,000000,1.61,1.645,1.56,1.58,1495709,0
+REI.US,D,20240909,000000,1.61,1.7,1.59,1.65,2781749,0
+REI.US,D,20240910,000000,1.64,1.64,1.54,1.59,1981209,0
+REI.US,D,20240911,000000,1.61,1.68,1.6,1.65,1642487,0
+REI.US,D,20240912,000000,1.68,1.705,1.645,1.68,1307318,0
+REI.US,D,20240913,000000,1.7,1.75,1.685,1.72,1233376,0
+REI.US,D,20240916,000000,1.74,1.76,1.695,1.74,1463038,0
+REI.US,D,20240917,000000,1.75,1.79,1.735,1.77,1513930,0
+REI.US,D,20240918,000000,1.77,1.81,1.715,1.75,1806503,0
+REI.US,D,20240919,000000,1.8,1.8,1.69,1.71,1412792,0
+REI.US,D,20240920,000000,1.68,1.71,1.63,1.67,6263497,0
+REI.US,D,20240923,000000,1.69,1.69,1.63,1.65,1304108,0
+REI.US,D,20240924,000000,1.69,1.7,1.66,1.69,1418472,0
+REI.US,D,20240925,000000,1.66,1.675,1.58,1.6,2431298,0
+REI.US,D,20240926,000000,1.6,1.62,1.56,1.61,1967088,0
+REI.US,D,20240927,000000,1.61,1.635,1.58,1.6,2220314,0
+REI.US,D,20240930,000000,1.595,1.625,1.58,1.6,2078027,0
+REI.US,D,20241001,000000,1.6,1.68,1.59,1.64,2450326,0
+REI.US,D,20241002,000000,1.68,1.72,1.63,1.68,2176843,0
+REI.US,D,20241003,000000,1.69,1.8,1.665,1.8,2395149,0
+REI.US,D,20241004,000000,1.81,1.81,1.74,1.74,2819248,0
+REI.US,D,20241007,000000,1.75,1.78,1.705,1.74,2359648,0
+REI.US,D,20241008,000000,1.7,1.72,1.64,1.67,1873740,0
+REI.US,D,20241009,000000,1.65,1.66,1.6,1.61,2533270,0
+REI.US,D,20241010,000000,1.62,1.67,1.595,1.65,2012147,0
+REI.US,D,20241011,000000,1.64,1.69,1.62,1.68,1547667,0
+REI.US,D,20241014,000000,1.67,1.675,1.62,1.62,947906,0
+REI.US,D,20241015,000000,1.58,1.62,1.545,1.56,2242038,0
+REI.US,D,20241016,000000,1.58,1.59,1.535,1.58,2038522,0
+REI.US,D,20241017,000000,1.58,1.585,1.54,1.56,1344916,0
+REI.US,D,20241018,000000,1.55,1.56,1.46,1.53,2363372,0
+REI.US,D,20241021,000000,1.55,1.57,1.47,1.51,2445612,0
+REI.US,D,20241022,000000,1.51,1.545,1.51,1.52,1219400,0
+REI.US,D,20241023,000000,1.5,1.52,1.48,1.49,1611628,0
+REI.US,D,20241024,000000,1.52,1.52,1.45,1.49,2046550,0
+REI.US,D,20241025,000000,1.5,1.52,1.475,1.51,1762408,0
+REI.US,D,20241028,000000,1.46,1.545,1.445,1.54,2413869,0
+REI.US,D,20241029,000000,1.54,1.54,1.48,1.5,1041752,0
+REI.US,D,20241030,000000,1.51,1.54,1.49,1.51,1313614,0
+REI.US,D,20241031,000000,1.5,1.53,1.48,1.48,913554,0
+REI.US,D,20241101,000000,1.5,1.5,1.44,1.47,1707837,0
+REI.US,D,20241104,000000,1.49,1.505,1.46,1.46,1869827,0
+REI.US,D,20241105,000000,1.48,1.54,1.465,1.52,1552352,0
+REI.US,D,20241106,000000,1.57,1.61,1.555,1.61,2914876,0
+REI.US,D,20241107,000000,1.65,1.77,1.625,1.74,5485050,0
+REI.US,D,20241108,000000,1.73,1.73,1.51,1.55,3185206,0
+REI.US,D,20241111,000000,1.57,1.63,1.5,1.58,2155432,0
+REI.US,D,20241112,000000,1.59,1.5958,1.5,1.52,2260776,0
+REI.US,D,20241113,000000,1.53,1.57,1.5001,1.52,1445300,0
+REI.US,D,20241114,000000,1.54,1.55,1.502,1.54,1057645,0
+REI.US,D,20241115,000000,1.54,1.585,1.52,1.53,1732272,0
+REI.US,D,20241118,000000,1.55,1.58,1.545,1.57,863237,0
+REI.US,D,20241119,000000,1.555,1.56,1.52,1.54,1708824,0
+REI.US,D,20241120,000000,1.54,1.56,1.51,1.54,1522304,0
+REI.US,D,20241121,000000,1.56,1.6,1.55,1.59,2197915,0
+REI.US,D,20241122,000000,1.58,1.61,1.57,1.6,1385811,0
+REI.US,D,20241125,000000,1.58,1.62,1.53,1.54,2404946,0
+REI.US,D,20241126,000000,1.55,1.55,1.49,1.49,1555069,0
+REI.US,D,20241127,000000,1.5,1.53,1.49,1.5,1037206,0
+REI.US,D,20241129,000000,1.5,1.55,1.5,1.53,813376,0
+REI.US,D,20241202,000000,1.55,1.565,1.5,1.53,1316569,0
+REI.US,D,20241203,000000,1.545,1.55,1.5,1.5,1388479,0
+REI.US,D,20241204,000000,1.505,1.51,1.46,1.46,1469099,0
+REI.US,D,20241205,000000,1.47,1.49,1.45,1.46,1664510,0
+REI.US,D,20241206,000000,1.45,1.46,1.365,1.38,2331612,0
+REI.US,D,20241209,000000,1.41,1.49,1.39,1.41,3511889,0
+REI.US,D,20241210,000000,1.42,1.45,1.41,1.43,1310913,0
+REI.US,D,20241211,000000,1.4393,1.44,1.4,1.42,1205795,0
+REI.US,D,20241212,000000,1.415,1.43,1.38,1.41,2704972,0
+REI.US,D,20241213,000000,1.4,1.4,1.38,1.39,862369,0
+REI.US,D,20241216,000000,1.395,1.4,1.32,1.33,3026305,0
+REI.US,D,20241217,000000,1.32,1.34,1.28,1.32,1703819,0
+REI.US,D,20241218,000000,1.32,1.35,1.27,1.27,2253922,0
+REI.US,D,20241219,000000,1.315,1.32,1.25,1.25,1931149,0
+REI.US,D,20241220,000000,1.25,1.29,1.23,1.25,2522280,0
+REI.US,D,20241223,000000,1.25,1.26,1.21,1.22,2502560,0
+REI.US,D,20241224,000000,1.235,1.29,1.22,1.28,1251916,0
+REI.US,D,20241226,000000,1.28,1.2898,1.255,1.26,1557147,0
+REI.US,D,20241227,000000,1.27,1.28,1.23,1.25,3130456,0
+REI.US,D,20241230,000000,1.265,1.36,1.25,1.33,2849473,0
+REI.US,D,20241231,000000,1.33,1.4,1.32,1.36,2043170,0
+REI.US,D,20250102,000000,1.39,1.49,1.385,1.4,2536612,0
+REI.US,D,20250103,000000,1.42,1.45,1.4,1.44,1509723,0
+REI.US,D,20250106,000000,1.45,1.55,1.425,1.43,2792508,0
+REI.US,D,20250107,000000,1.45,1.46,1.415,1.42,1836195,0
+REI.US,D,20250108,000000,1.45,1.49,1.411,1.48,2531190,0
+REI.US,D,20250110,000000,1.51,1.55,1.47,1.48,3343310,0
+REI.US,D,20250113,000000,1.49,1.53,1.48,1.5,1972096,0
+REI.US,D,20250114,000000,1.5,1.51,1.458,1.48,1287603,0
+REI.US,D,20250115,000000,1.49,1.52,1.47,1.51,1601922,0
+REI.US,D,20250116,000000,1.49,1.49,1.44,1.46,1131738,0
+REI.US,D,20250117,000000,1.47,1.5,1.46,1.48,1299646,0
+REI.US,D,20250121,000000,1.5,1.51,1.42,1.48,2146324,0
+REI.US,D,20250122,000000,1.48,1.48,1.4001,1.41,1425357,0
+REI.US,D,20250123,000000,1.41,1.44,1.4,1.44,1528772,0
+REI.US,D,20250124,000000,1.4399,1.45,1.38,1.39,1499649,0
+REI.US,D,20250127,000000,1.4,1.41,1.3311,1.37,1196279,0
+REI.US,D,20250128,000000,1.375,1.375,1.3,1.33,1517565,0
+REI.US,D,20250129,000000,1.32,1.38,1.31,1.38,1080108,0
+REI.US,D,20250130,000000,1.37,1.3782,1.34,1.34,996782,0
+REI.US,D,20250131,000000,1.35,1.36,1.3,1.3,2387535,0
+REI.US,D,20250203,000000,1.32,1.34,1.29,1.32,1764281,0
+REI.US,D,20250204,000000,1.32,1.35,1.27,1.32,1453570,0
+REI.US,D,20250205,000000,1.33,1.33,1.3,1.31,1258617,0
+REI.US,D,20250206,000000,1.32,1.33,1.28,1.29,1190920,0
+REI.US,D,20250207,000000,1.3,1.3,1.27,1.27,1227169,0
+REI.US,D,20250210,000000,1.29,1.34,1.28,1.32,1147967,0
+REI.US,D,20250211,000000,1.32,1.39,1.31,1.35,1544531,0
+REI.US,D,20250212,000000,1.34,1.36,1.31,1.31,1530427,0
+REI.US,D,20250213,000000,1.32,1.33,1.3,1.32,1289373,0
+REI.US,D,20250214,000000,1.345,1.38,1.33,1.36,867908,0
+REI.US,D,20250218,000000,1.36,1.39,1.32,1.36,1138208,0
+REI.US,D,20250219,000000,1.375,1.4299,1.365,1.38,1122682,0
+REI.US,D,20250220,000000,1.39,1.42,1.36,1.41,1634196,0
+REI.US,D,20250221,000000,1.41,1.42,1.32,1.32,1957057,0
+REI.US,D,20250224,000000,1.34,1.35,1.31,1.34,1202961,0
+REI.US,D,20250225,000000,1.34,1.34,1.27,1.27,1972015,0
+REI.US,D,20250226,000000,1.3151,1.32,1.25,1.28,1841820,0
+REI.US,D,20250227,000000,1.29,1.35,1.26,1.29,2049287,0
+REI.US,D,20250228,000000,1.3,1.3,1.26,1.28,2591762,0
+REI.US,D,20250303,000000,1.31,1.31,1.1801,1.2,4083244,0
+REI.US,D,20250304,000000,1.21,1.23,1.155,1.21,2390610,0
+REI.US,D,20250305,000000,1.2,1.2,1.15,1.2,2788065,0
+REI.US,D,20250306,000000,1.1886,1.2,1.1,1.12,3003810,0
+REI.US,D,20250307,000000,1.1495,1.15,1.08,1.09,3945993,0
+REI.US,D,20250310,000000,1.1,1.12,1.05,1.1,3212729,0
+REI.US,D,20250311,000000,1.1,1.12,1.07,1.09,2404591,0
+REI.US,D,20250312,000000,1.11,1.16,1.11,1.16,1846350,0
+REI.US,D,20250313,000000,1.144,1.18,1.12,1.13,1792092,0
+REI.US,D,20250314,000000,1.15,1.18,1.14,1.17,1396597,0
+REI.US,D,20250317,000000,1.2,1.2352,1.18,1.21,2043815,0
+REI.US,D,20250318,000000,1.24,1.24,1.2,1.23,1618007,0
+REI.US,D,20250319,000000,1.225,1.25,1.22,1.24,935419,0
+REI.US,D,20250320,000000,1.23,1.26,1.22,1.24,922219,0
+REI.US,D,20250321,000000,1.215,1.24,1.18,1.19,2235174,0
+REI.US,D,20250324,000000,1.2189,1.2254,1.2,1.2,691202,0
+REI.US,D,20250325,000000,1.19,1.215,1.15,1.15,1207808,0
+REI.US,D,20250326,000000,1.1507,1.2296,1.15,1.22,1192182,0
+REI.US,D,20250327,000000,1.195,1.21,1.16,1.2,756636,0
+REI.US,D,20250328,000000,1.205,1.21,1.16,1.16,811288,0
+REI.US,D,20250331,000000,1.145,1.18,1.12,1.15,2905681,0
+REI.US,D,20250401,000000,1.15,1.175,1.13,1.16,1600215,0
+REI.US,D,20250402,000000,1.16,1.19,1.15,1.17,816425,0
+REI.US,D,20250403,000000,1.1193,1.125,1.06,1.07,3068757,0
+REI.US,D,20250404,000000,1.05,1.05,0.9034,0.9394,5104851,0
+REI.US,D,20250407,000000,0.9,0.9933,0.9,0.9404,4467893,0
+REI.US,D,20250408,000000,0.9898,1,0.81,0.81,2152678,0
+REI.US,D,20250409,000000,0.8445,0.9036,0.78,0.9036,4140532,0
+REI.US,D,20250410,000000,0.88,0.88,0.82,0.8362,1535431,0
+REI.US,D,20250411,000000,0.87,0.87,0.83,0.8624,1388841,0
+REI.US,D,20250414,000000,0.86,0.8886,0.8,0.8,3314128,0
+REI.US,D,20250415,000000,0.8215,0.8909,0.81,0.8183,1959505,0
+REI.US,D,20250416,000000,0.8334,0.8732,0.8217,0.8362,2846686,0
+REI.US,D,20250417,000000,0.866,0.935,0.86,0.8982,2443785,0
+REI.US,D,20250421,000000,0.919,0.919,0.85,0.8814,3102558,0
+REI.US,D,20250422,000000,0.894249,0.9259,0.8814,0.91,1555891,0
+REI.US,D,20250423,000000,0.9298,0.9413,0.86,0.86,3883305,0
+REI.US,D,20250424,000000,0.889,0.9051,0.865,0.8981,1528104,0
+REI.US,D,20250425,000000,0.8978,0.9408,0.882,0.9167,2423768,0
+REI.US,D,20250428,000000,0.942,0.949,0.91,0.9317,2133266,0
+REI.US,D,20250429,000000,0.9399,0.939999,0.9005,0.9153,2077391,0
+REI.US,D,20250430,000000,0.9001,0.9062,0.8632,0.8861,1216859,0
+REI.US,D,20250501,000000,0.8796,0.9245,0.872,0.9,1173064,0
+REI.US,D,20250502,000000,0.9049,0.9392,0.878,0.92,1427190,0
+REI.US,D,20250505,000000,0.914356,0.914356,0.87,0.8726,1033178,0
+REI.US,D,20250506,000000,0.8904,0.8904,0.86,0.86,1243208,0
+REI.US,D,20250507,000000,0.861,0.882699,0.8303,0.8501,1122655,0
+REI.US,D,20250508,000000,0.87385,0.879,0.81,0.82,2893119,0
+REI.US,D,20250509,000000,0.8448,0.8758,0.84,0.8475,1291247,0
+REI.US,D,20250512,000000,0.8995,0.9382,0.8726,0.8738,3524452,0
+REI.US,D,20250513,000000,0.899,0.92855,0.8892,0.9184,2620415,0
+REI.US,D,20250514,000000,0.905,0.9068,0.88,0.883,2775348,0
+REI.US,D,20250515,000000,0.88,0.8815,0.8212,0.8365,3375106,0
+REI.US,D,20250516,000000,0.83585,0.8399,0.801,0.8227,2664377,0
+REI.US,D,20250519,000000,0.8268,0.8346,0.8023,0.83,1870133,0
+REI.US,D,20250520,000000,0.830892,0.830892,0.785,0.785,5163337,0
+REI.US,D,20250521,000000,0.803,0.808999,0.741,0.7519,3084099,0
+REI.US,D,20250527,000000,0.774874,0.8059,0.752,0.79,3660044,0
+REI.US,D,20250528,000000,0.795,0.81,0.7637,0.7637,2697379,0
+REI.US,D,20250530,000000,0.7449,0.75,0.72,0.7376,3167507,0
+REI.US,D,20250602,000000,0.751,0.7699,0.7315,0.7575,4050445,0
+REI.US,D,20250603,000000,0.76255,0.8246,0.7405,0.7688,3677609,0
+REI.US,D,20250604,000000,0.77,0.7995,0.75,0.7586,2187345,0
+REI.US,D,20250605,000000,0.76,0.7641,0.7265,0.7381,3016043,0
+REI.US,D,20250606,000000,0.748,0.7771,0.748,0.7722,1881463,0
+REI.US,D,20250609,000000,0.7753,0.7982,0.7605,0.782,1254171,0
+REI.US,D,20250610,000000,0.783,0.84,0.783,0.8012,3909201,0
+REI.US,D,20250611,000000,0.825,0.8299,0.8025,0.8183,4119176,0
+REI.US,D,20250612,000000,0.8255,0.8496,0.7939,0.8425,2116438,0
+REI.US,D,20250613,000000,0.9921,0.996,0.8622,0.8668,22536037,0
+REI.US,D,20250616,000000,0.878,0.8918,0.81,0.8183,7058965,0
+REI.US,D,20250617,000000,0.8296,0.9399,0.82,0.8915,7641605,0
+REI.US,D,20250618,000000,0.8958,0.9343,0.8511,0.8616,4926698,0
+REI.US,D,20250620,000000,0.86,0.8614,0.8005,0.8005,4719731,0
+REI.US,D,20250623,000000,0.8347,0.8492,0.7701,0.7856,8262778,0
+REI.US,D,20250624,000000,0.77,0.7777,0.7431,0.7609,4235761,0
+REI.US,D,20250625,000000,0.7656,0.7876,0.743,0.77,3059047,0
+REI.US,D,20250626,000000,0.7762,0.7923,0.76,0.7766,2932521,0
+REI.US,D,20250627,000000,0.7819,0.786,0.7497,0.75,25233370,0
+REI.US,D,20250630,000000,0.77,0.829,0.7603,0.794,4962075,0
+REI.US,D,20250701,000000,0.7985,0.8203,0.76,0.7909,4975072,0
+REI.US,D,20250702,000000,0.8084,0.8488,0.8001,0.8108,4701610,0
+REI.US,D,20250703,000000,0.82,0.8299,0.791,0.791,1937040,0
+REI.US,D,20250707,000000,0.7942,0.7975,0.752,0.779,5686672,0
+REI.US,D,20250708,000000,0.775,0.8052,0.7569,0.7804,2923009,0
+REI.US,D,20250709,000000,0.7815,0.789,0.7612,0.784,1480568,0
+REI.US,D,20250710,000000,0.78,0.7972,0.7614,0.7839,3086755,0
+REI.US,D,20250711,000000,0.78,0.8345,0.7713,0.8175,3894343,0
+REI.US,D,20250714,000000,0.8147,0.8211,0.781,0.7864,1606675,0
+REI.US,D,20250715,000000,0.7818,0.7936,0.7501,0.752,2986734,0
+REI.US,D,20250716,000000,0.764949,0.7695,0.7413,0.7436,2517474,0
+REI.US,D,20250717,000000,0.75,0.7595,0.741,0.749,1975235,0
+REI.US,D,20250718,000000,0.7601,0.777,0.7451,0.7501,2472298,0
+REI.US,D,20250721,000000,0.7508,0.7722,0.7502,0.77,2706443,0
+REI.US,D,20250722,000000,0.7672,0.805,0.763,0.7928,3071868,0
+REI.US,D,20250723,000000,0.8025,0.849,0.7901,0.828,3176239,0
+REI.US,D,20250724,000000,0.8372,0.848,0.7965,0.7965,2568665,0
+REI.US,D,20250725,000000,0.81,0.82,0.7886,0.7988,1439899,0
+REI.US,D,20250728,000000,0.8003,0.8545,0.8001,0.8276,2383503,0
+REI.US,D,20250729,000000,0.826,0.8472,0.801,0.8209,2848834,0
+REI.US,D,20250730,000000,0.83,0.8356,0.7734,0.7734,2212710,0
+REI.US,D,20250731,000000,0.7796,0.781,0.7514,0.7635,2581699,0
+REI.US,D,20250801,000000,0.768,0.7698,0.715101,0.7283,4188400,0
+REI.US,D,20250804,000000,0.7442,0.7514,0.721,0.75,1543510,0
+REI.US,D,20250805,000000,0.741899,0.7544,0.7321,0.7438,2809265,0
+REI.US,D,20250806,000000,0.7501,0.77,0.735,0.735,3921488,0
+REI.US,D,20250807,000000,0.77,0.7979,0.7388,0.75,2963999,0
+REI.US,D,20250808,000000,0.7562,0.8072,0.75,0.797,5884595,0
+REI.US,D,20250811,000000,0.7938,0.825,0.7919,0.8099,3385736,0
+REI.US,D,20250812,000000,0.8,0.8406,0.8,0.82,5266728,0
+REI.US,D,20250813,000000,0.81,0.8334,0.8,0.8137,3299282,0
+REI.US,D,20250814,000000,0.83,0.935,0.8,0.9217,6985770,0
+REI.US,D,20250815,000000,0.93,0.9799,0.9195,0.9315,4951785,0
+REI.US,D,20250818,000000,0.95,0.9686,0.9,0.9625,3389754,0
+REI.US,D,20250819,000000,0.94,0.9493,0.8655,0.8805,2514467,0
+REI.US,D,20250820,000000,0.8835,0.95,0.8631,0.9361,3615736,0
+REI.US,D,20250821,000000,0.9395,0.951,0.9034,0.93,1850071,0
+REI.US,D,20250822,000000,0.9382,0.9773,0.9291,0.9569,1998355,0
+REI.US,D,20250825,000000,0.928,0.997,0.92,0.9813,2513894,0
+REI.US,D,20250826,000000,0.98,1.06,0.9783,1.06,4535345,0
+REI.US,D,20250827,000000,1.07,1.15,1.06,1.1,4275030,0
+REI.US,D,20250828,000000,1.11,1.14,1.085,1.1,2504781,0
+REI.US,D,20250829,000000,1.13,1.1382,1.06,1.09,1643115,0
+REI.US,D,20250902,000000,1.09,1.0999,1.03,1.06,2107579,0
+REI.US,D,20250903,000000,1.01,1.0588,0.9701,0.9821,2780799,0
+REI.US,D,20250904,000000,0.98285,1.01,0.9603,0.9948,3715437,0
+REI.US,D,20250905,000000,1.02,1.03,0.9835,1,2611910,0
+REI.US,D,20250908,000000,1.01,1.0199,0.9652,0.98,2320267,0
+REI.US,D,20250909,000000,0.98,1.01,0.98,0.9836,1432013,0
+REI.US,D,20250910,000000,1,1.04,0.99,1.04,2004813,0
+REI.US,D,20250911,000000,1.0503,1.0503,0.991,1.02,1644748,0
+REI.US,D,20250912,000000,1.03,1.08,1.02,1.06,1765501,0
+REI.US,D,20250915,000000,1.06,1.07,1.01,1.01,3436083,0
+REI.US,D,20250916,000000,1.03,1.08,1.01,1.06,2640071,0
+REI.US,D,20250917,000000,1.06,1.11,1.05,1.05,2458314,0
+REI.US,D,20250918,000000,1.05,1.08,1.03,1.05,1646002,0
+REI.US,D,20250919,000000,1.04,1.045,0.98,0.98,6243260,0
+REI.US,D,20250922,000000,0.994949,1.04,0.99,1.02,1845545,0
+REI.US,D,20250923,000000,1.03,1.07,1.0243,1.05,2008020,0
+REI.US,D,20250924,000000,1.06,1.11,1.06,1.08,2176388,0
+REI.US,D,20250925,000000,1.075,1.1,1.05,1.1,1739976,0
+REI.US,D,20250926,000000,1.0904,1.17,1.0904,1.14,4093224,0
+REI.US,D,20250929,000000,1.18,1.18,1.1,1.1,2893978,0
+REI.US,D,20250930,000000,1.11,1.12,1.0601,1.09,2172716,0
+REI.US,D,20251001,000000,1.08,1.11,1.07,1.08,2421050,0
+REI.US,D,20251002,000000,1.094,1.1099,1.04,1.05,2212668,0
+REI.US,D,20251003,000000,1.0575,1.12,1.0502,1.1,3033033,0
+REI.US,D,20251006,000000,1.1381,1.17,1.11,1.13,3224628,0
+REI.US,D,20251007,000000,1.1478,1.1478,1.11,1.12,2608021,0
+REI.US,D,20251008,000000,1.13,1.15,1.12,1.13,1707941,0
+REI.US,D,20251009,000000,1.135,1.16,1.11,1.13,2274560,0
+REI.US,D,20251010,000000,1.12,1.12,1.01,1.02,5412420,0
+REI.US,D,20251013,000000,1.05,1.0799,1.03,1.06,1891831,0
+REI.US,D,20251014,000000,1.03,1.04,1.01,1.01,2613464,0
+REI.US,D,20251015,000000,1.02,1.05,1.01,1.03,2992260,0
+REI.US,D,20251016,000000,1.035,1.05,0.933,0.9413,5058556,0
+REI.US,D,20251017,000000,0.94565,0.95285,0.9101,0.9159,2886605,0
+REI.US,D,20251020,000000,0.9398,0.94419,0.91355,0.935,1501416,0
+REI.US,D,20251021,000000,0.948,0.9517,0.9118,0.9391,1739710,0
+REI.US,D,20251022,000000,0.9495,0.9573,0.9166,0.9322,1063158,0
+REI.US,D,20251023,000000,0.9801,1.04,0.95,1.04,4490274,0
+REI.US,D,20251024,000000,1.05,1.05,1.02,1.03,1621816,0
+REI.US,D,20251027,000000,1.04,1.045,1,1,1934878,0
+REI.US,D,20251028,000000,0.9971,1,0.9518,0.9874,3672794,0
+REI.US,D,20251029,000000,0.987,1.0099,0.9651,0.9766,2309255,0
+REI.US,D,20251030,000000,0.9694,0.9699,0.93,0.9473,1685278,0
+REI.US,D,20251031,000000,0.9625,0.9698,0.9419,0.9549,923673,0
+REI.US,D,20251103,000000,0.9699,0.9699,0.9313,0.9525,1583550,0
+REI.US,D,20251104,000000,0.9399,0.94,0.9102,0.9187,1905321,0
+REI.US,D,20251105,000000,0.94,0.97,0.925,0.962,1733178,0
+REI.US,D,20251106,000000,0.964,0.9924,0.9404,0.945,2261878,0
+REI.US,D,20251107,000000,0.9645,0.9898,0.921,0.942,1847875,0
+REI.US,D,20251110,000000,0.955,0.993,0.940401,0.9863,2567162,0
+REI.US,D,20251111,000000,0.9851,1.05,0.98,1.05,2051998,0
+REI.US,D,20251112,000000,1.04,1.05,1,1.01,1816172,0
+REI.US,D,20251113,000000,1.01,1.0351,1,1,1158175,0
+REI.US,D,20251114,000000,0.99,1,0.965599,0.985,2013195,0
+REI.US,D,20251117,000000,0.9864,0.9975,0.94,0.94,1625843,0
+REI.US,D,20251118,000000,0.935,0.97085,0.9201,0.9548,1680465,0
+REI.US,D,20251119,000000,0.94,0.9646,0.93,0.933,1241331,0
+REI.US,D,20251120,000000,0.9475,0.9786,0.91495,0.9199,1915180,0
+REI.US,D,20251121,000000,0.9131,0.91525,0.8631,0.9005,2113343,0
+REI.US,D,20251124,000000,0.89425,0.9177,0.8713,0.9124,1763520,0
+REI.US,D,20251125,000000,0.895,0.8999,0.875,0.8853,1184200,0
+REI.US,D,20251126,000000,0.8829,0.9035,0.88,0.8833,1082998,0
+REI.US,D,20251128,000000,0.883,0.925,0.883,0.9124,571316,0
+REI.US,D,20251201,000000,0.9,0.9494,0.892501,0.9339,1433350,0
+REI.US,D,20251202,000000,0.915099,0.9302,0.8993,0.905,1096960,0
+REI.US,D,20251203,000000,0.91,0.94,0.91,0.94,1061433,0
+REI.US,D,20251204,000000,0.94,0.9499,0.93055,0.94,933351,0
+REI.US,D,20251205,000000,0.94,0.97,0.9399,0.9406,1139049,0
+REI.US,D,20251208,000000,0.94,0.9586,0.9218,0.9318,765631,0
+REI.US,D,20251209,000000,0.95,0.95,0.9173,0.919,628654,0
+REI.US,D,20251210,000000,0.92,0.924,0.895,0.9049,780601,0
+REI.US,D,20251211,000000,0.8978,0.9195,0.8905,0.892,884669,0
+REI.US,D,20251212,000000,0.8908,0.9,0.8603,0.8785,1715268,0
+REI.US,D,20251215,000000,0.882,0.882,0.8555,0.8558,1329480,0
+REI.US,D,20251216,000000,0.8601,0.8697,0.831,0.8378,1774690,0
+REI.US,D,20251217,000000,0.86,0.8755,0.8403,0.8549,1341332,0
+REI.US,D,20251218,000000,0.8599,0.8999,0.8513,0.8633,1082028,0
+REI.US,D,20251219,000000,0.858,0.8857,0.8448,0.8549,1286326,0
+REI.US,D,20251222,000000,0.869,0.882799,0.85,0.85,1468346,0
+REI.US,D,20251223,000000,0.8599,0.87,0.84,0.869,1180700,0
+REI.US,D,20251224,000000,0.88,0.8848,0.86,0.8794,551895,0
+REI.US,D,20251226,000000,0.8789,0.88,0.861,0.8671,742187,0
+REI.US,D,20251229,000000,0.875,0.8898,0.87,0.879,910468,0
+REI.US,D,20251230,000000,0.877,0.89,0.87,0.8751,1508439,0
+REI.US,D,20251231,000000,0.875,0.8799,0.855,0.87,1149319,0
+REI.US,D,20260102,000000,0.87,0.9174,0.8382,0.9056,1160409,0
+REI.US,D,20260105,000000,0.9499,0.955,0.87,0.9073,2708875,0
+REI.US,D,20260106,000000,0.91495,0.9169,0.8864,0.8915,875859,0
+REI.US,D,20260107,000000,0.9049,0.908,0.876,0.8799,1987169,0
+REI.US,D,20260108,000000,0.89,0.935799,0.88,0.925,1603331,0
+REI.US,D,20260109,000000,0.935,0.945,0.9109,0.9245,1390779,0
+REI.US,D,20260112,000000,0.935,0.9448,0.9101,0.9378,1211957,0
+REI.US,D,20260113,000000,0.95,0.9799,0.93,0.9425,1942125,0
+REI.US,D,20260114,000000,0.96,1.01,0.95,0.973,2964371,0
+REI.US,D,20260115,000000,0.9593,0.98,0.9215,0.97,1661833,0
+REI.US,D,20260116,000000,0.9686,0.989,0.965,0.97,1261916,0
+REI.US,D,20260120,000000,0.9568,1.005,0.9347,0.9424,2320830,0
+REI.US,D,20260121,000000,0.9691,1.01,0.9601,0.98,1741742,0
+REI.US,D,20260122,000000,0.98,1.02,0.9701,1,1673596,0
+REI.US,D,20260123,000000,1.03,1.06,0.9911,1.03,3251577,0
+REI.US,D,20260126,000000,1.04,1.1,1.02,1.1,3987791,0
+REI.US,D,20260127,000000,1.1,1.11,1.05,1.1,2898364,0
+REI.US,D,20260128,000000,1.1,1.11,1.06,1.09,2145066,0
+REI.US,D,20260129,000000,1.115,1.18,1.11,1.16,6503658,0
+REI.US,D,20260130,000000,1.14,1.19,1.12,1.19,8793676,0
+REI.US,D,20260202,000000,1.13,1.16,1.1,1.14,6358538,0
+REI.US,D,20260203,000000,1.1699,1.19,1.12,1.19,6722279,0
+REI.US,D,20260204,000000,1.2,1.23,1.18,1.22,6199578,0
+REI.US,D,20260205,000000,1.18,1.215,1.15,1.19,4440130,0
+REI.US,D,20260206,000000,1.1902,1.25,1.18,1.24,2799875,0
+REI.US,D,20260209,000000,1.23,1.33,1.224,1.33,4818286,0
+REI.US,D,20260210,000000,1.32,1.35,1.28,1.34,4093059,0
+REI.US,D,20260211,000000,1.35,1.39,1.3,1.31,3079760,0
+REI.US,D,20260212,000000,1.33,1.34,1.21,1.21,4085379,0
+REI.US,D,20260213,000000,1.2,1.2887,1.2,1.27,2848780,0
+REI.US,D,20260217,000000,1.28,1.3,1.195,1.26,3925124,0
+REI.US,D,20260218,000000,1.2755,1.34,1.2755,1.34,2156556,0
diff --git a/daily/us/nysemkt stocks/rvp.us.txt b/daily/us/nysemkt stocks/rvp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..912fe5c27c666bc9166322abf0c09f7176e97d03
--- /dev/null
+++ b/daily/us/nysemkt stocks/rvp.us.txt	
@@ -0,0 +1,5147 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RVP.US,D,20050225,000000,3.72,3.89,3.7,3.87,16800,0
+RVP.US,D,20050228,000000,3.9,4.04,3.88,4.04,3800,0
+RVP.US,D,20050301,000000,4.05,4.05,3.94,3.96,18100,0
+RVP.US,D,20050302,000000,3.94,4,3.94,4,4000,0
+RVP.US,D,20050303,000000,4,4,3.95,4,6500,0
+RVP.US,D,20050304,000000,3.92,4.01,3.9,4.01,9500,0
+RVP.US,D,20050307,000000,4,4,3.9,3.99,9400,0
+RVP.US,D,20050308,000000,3.96,3.99,3.96,3.96,7800,0
+RVP.US,D,20050309,000000,3.99,4,3.95,4,20300,0
+RVP.US,D,20050310,000000,3.95,4,3.95,3.99,8700,0
+RVP.US,D,20050311,000000,3.99,4.1,3.99,4.1,15400,0
+RVP.US,D,20050314,000000,4,4.07,3.98,4,10100,0
+RVP.US,D,20050315,000000,4,4.14,4,4.1,2800,0
+RVP.US,D,20050316,000000,4.2,4.27,4.11,4.22,10000,0
+RVP.US,D,20050317,000000,4.2,4.25,4.13,4.23,5200,0
+RVP.US,D,20050318,000000,4.23,4.25,4.09,4.1,5800,0
+RVP.US,D,20050321,000000,4.1,4.1,4,4.06,21400,0
+RVP.US,D,20050322,000000,4.1,4.14,4.03,4.1,2500,0
+RVP.US,D,20050323,000000,4.04,4.06,3.98,4.05,32200,0
+RVP.US,D,20050324,000000,4.01,4.05,3.94,3.94,41700,0
+RVP.US,D,20050328,000000,3.98,4,3.97,4,2900,0
+RVP.US,D,20050329,000000,4,4.08,3.94,4.08,79200,0
+RVP.US,D,20050330,000000,4.08,4.08,3.95,3.98,26200,0
+RVP.US,D,20050331,000000,4.03,4.03,3.99,4,9100,0
+RVP.US,D,20050401,000000,3.99,4.04,3.9,3.95,30900,0
+RVP.US,D,20050404,000000,3.9,3.95,3.8,3.89,9300,0
+RVP.US,D,20050405,000000,3.83,3.83,3.6,3.7,13800,0
+RVP.US,D,20050406,000000,3.61,3.77,3.61,3.69,9800,0
+RVP.US,D,20050407,000000,3.79,3.79,3.61,3.66,4200,0
+RVP.US,D,20050408,000000,3.63,3.66,3.6,3.64,5800,0
+RVP.US,D,20050411,000000,3.63,3.68,3.6,3.68,60400,0
+RVP.US,D,20050412,000000,3.65,3.68,3.46,3.55,19500,0
+RVP.US,D,20050413,000000,3.45,3.65,3.36,3.36,49200,0
+RVP.US,D,20050414,000000,3.36,3.36,3.29,3.3,21600,0
+RVP.US,D,20050415,000000,3.31,3.31,3.15,3.17,23500,0
+RVP.US,D,20050418,000000,3.2,3.2,2.95,2.95,36900,0
+RVP.US,D,20050419,000000,3,3.05,2.64,2.73,54100,0
+RVP.US,D,20050420,000000,2.73,2.89,2.73,2.89,17600,0
+RVP.US,D,20050421,000000,2.91,2.95,2.75,2.88,20500,0
+RVP.US,D,20050422,000000,2.9,3.09,2.84,3.09,21800,0
+RVP.US,D,20050425,000000,3.04,3.05,2.91,3,11100,0
+RVP.US,D,20050426,000000,3.05,3.05,2.95,2.99,9700,0
+RVP.US,D,20050427,000000,3.04,3.09,2.9,2.9,10400,0
+RVP.US,D,20050428,000000,2.92,3.09,2.92,3.05,7400,0
+RVP.US,D,20050429,000000,3.1,3.2,3.04,3.05,11800,0
+RVP.US,D,20050502,000000,3.05,3.15,3,3.15,11200,0
+RVP.US,D,20050503,000000,3.2,3.33,3.15,3.23,28500,0
+RVP.US,D,20050504,000000,3.19,3.4,3.19,3.24,8700,0
+RVP.US,D,20050505,000000,3.28,3.3,3.2,3.27,14400,0
+RVP.US,D,20050506,000000,3.2,3.23,3.07,3.11,19000,0
+RVP.US,D,20050509,000000,3.13,3.19,3.03,3.1,16800,0
+RVP.US,D,20050510,000000,3.1,3.14,3.1,3.14,2400,0
+RVP.US,D,20050511,000000,3.18,3.28,3.14,3.16,9200,0
+RVP.US,D,20050512,000000,3.16,3.19,3.13,3.14,12100,0
+RVP.US,D,20050513,000000,3.16,3.16,3.1,3.1,2400,0
+RVP.US,D,20050516,000000,3.1,3.23,3.1,3.17,23700,0
+RVP.US,D,20050517,000000,3.18,3.2,3.15,3.2,26700,0
+RVP.US,D,20050518,000000,3.2,3.2,3.14,3.16,12100,0
+RVP.US,D,20050519,000000,3.18,3.23,3.16,3.23,2000,0
+RVP.US,D,20050520,000000,3.21,3.29,3.18,3.24,4000,0
+RVP.US,D,20050523,000000,3.3,3.3,3.29,3.29,3100,0
+RVP.US,D,20050524,000000,3.3,3.35,3.27,3.32,9600,0
+RVP.US,D,20050525,000000,3.3,3.3,3.2,3.22,6900,0
+RVP.US,D,20050526,000000,3.18,3.22,3.15,3.17,7600,0
+RVP.US,D,20050527,000000,3.26,3.32,3.26,3.32,3300,0
+RVP.US,D,20050531,000000,3.25,3.25,3.15,3.15,7000,0
+RVP.US,D,20050601,000000,3.2,3.2,3.19,3.19,1200,0
+RVP.US,D,20050602,000000,3.2,3.2,3.15,3.16,5800,0
+RVP.US,D,20050603,000000,3.17,3.19,3.17,3.19,1800,0
+RVP.US,D,20050606,000000,3.17,3.2,3.1,3.19,5700,0
+RVP.US,D,20050607,000000,3.19,3.19,3.1,3.1,6200,0
+RVP.US,D,20050608,000000,3.11,3.11,2.7,2.9,41300,0
+RVP.US,D,20050609,000000,2.8,2.91,2.8,2.86,5600,0
+RVP.US,D,20050610,000000,2.9,3,2.89,2.91,8200,0
+RVP.US,D,20050613,000000,3,3.05,2.93,2.93,8700,0
+RVP.US,D,20050615,000000,2.98,2.99,2.96,2.97,7600,0
+RVP.US,D,20050616,000000,3,3,2.96,2.97,12500,0
+RVP.US,D,20050617,000000,3,3,2.96,2.97,14300,0
+RVP.US,D,20050620,000000,3,3,2.96,2.96,30900,0
+RVP.US,D,20050621,000000,2.95,2.99,2.9,2.98,23700,0
+RVP.US,D,20050622,000000,2.95,3,2.95,2.96,12400,0
+RVP.US,D,20050623,000000,2.99,3,2.92,3,3300,0
+RVP.US,D,20050624,000000,3,3,2.6,2.6,38500,0
+RVP.US,D,20050627,000000,2.65,2.97,2.65,2.85,35600,0
+RVP.US,D,20050628,000000,2.82,3.06,2.82,2.96,28400,0
+RVP.US,D,20050629,000000,3.04,3.04,2.83,2.9,13600,0
+RVP.US,D,20050630,000000,2.82,2.82,2.7,2.7,26700,0
+RVP.US,D,20050701,000000,2.75,2.88,2.75,2.81,19200,0
+RVP.US,D,20050705,000000,2.77,2.78,2.71,2.74,8600,0
+RVP.US,D,20050706,000000,2.75,2.83,2.73,2.75,43900,0
+RVP.US,D,20050707,000000,2.72,2.76,2.72,2.73,10900,0
+RVP.US,D,20050708,000000,2.76,2.76,2.73,2.75,4900,0
+RVP.US,D,20050711,000000,2.75,2.76,2.7,2.76,19300,0
+RVP.US,D,20050712,000000,2.73,2.78,2.7,2.77,19500,0
+RVP.US,D,20050713,000000,2.78,2.8,2.67,2.74,31000,0
+RVP.US,D,20050714,000000,2.8,2.8,2.76,2.8,15000,0
+RVP.US,D,20050715,000000,2.78,2.83,2.74,2.78,19700,0
+RVP.US,D,20050718,000000,2.78,2.78,2.75,2.75,6500,0
+RVP.US,D,20050719,000000,2.74,2.77,2.72,2.75,9600,0
+RVP.US,D,20050720,000000,2.77,2.77,2.71,2.77,17000,0
+RVP.US,D,20050721,000000,2.79,2.8,2.75,2.75,21000,0
+RVP.US,D,20050722,000000,2.75,2.79,2.74,2.78,10700,0
+RVP.US,D,20050725,000000,2.72,2.83,2.72,2.78,12400,0
+RVP.US,D,20050726,000000,2.72,2.85,2.66,2.7,30300,0
+RVP.US,D,20050727,000000,2.65,2.89,2.65,2.89,27200,0
+RVP.US,D,20050728,000000,2.94,2.94,2.86,2.86,25200,0
+RVP.US,D,20050729,000000,2.95,3,2.86,3,26300,0
+RVP.US,D,20050801,000000,2.98,2.98,2.85,2.91,20000,0
+RVP.US,D,20050802,000000,2.93,2.98,2.86,2.95,15900,0
+RVP.US,D,20050803,000000,2.92,3.1,2.9,3.1,43100,0
+RVP.US,D,20050804,000000,3.03,3.1,2.9,2.96,40500,0
+RVP.US,D,20050805,000000,3,3.19,2.96,3.19,37600,0
+RVP.US,D,20050808,000000,3.25,3.25,3,3.14,31800,0
+RVP.US,D,20050809,000000,3.2,4.98,3.2,4.7,490900,0
+RVP.US,D,20050810,000000,5.3,6.49,5.12,5.44,816300,0
+RVP.US,D,20050811,000000,5.48,5.97,4.73,4.85,384100,0
+RVP.US,D,20050812,000000,5.2,5.2,4.7,5.12,140900,0
+RVP.US,D,20050815,000000,5.2,5.7,5.15,5.44,141400,0
+RVP.US,D,20050816,000000,5.55,5.6,5.14,5.19,126400,0
+RVP.US,D,20050817,000000,5.02,5.05,4.68,4.76,111500,0
+RVP.US,D,20050818,000000,4.96,4.96,4.65,4.66,39700,0
+RVP.US,D,20050819,000000,4.61,4.61,4.27,4.3,98900,0
+RVP.US,D,20050822,000000,4.26,4.26,3.93,3.98,114400,0
+RVP.US,D,20050823,000000,4.05,4.24,4.04,4.13,42400,0
+RVP.US,D,20050824,000000,4.21,4.21,4,4.08,50400,0
+RVP.US,D,20050825,000000,4.09,4.1,4,4.1,34900,0
+RVP.US,D,20050826,000000,4.15,4.15,4,4.06,32100,0
+RVP.US,D,20050829,000000,4.05,4.7,4.01,4.7,59300,0
+RVP.US,D,20050830,000000,4.65,4.65,4.23,4.35,53500,0
+RVP.US,D,20050831,000000,4.3,4.49,4.29,4.4,24600,0
+RVP.US,D,20050901,000000,4.4,4.4,4.13,4.23,27100,0
+RVP.US,D,20050902,000000,4.21,4.3,4.21,4.27,14000,0
+RVP.US,D,20050906,000000,4.3,4.3,4.16,4.18,19000,0
+RVP.US,D,20050907,000000,4.2,4.3,4.2,4.29,15300,0
+RVP.US,D,20050908,000000,4.3,4.45,4.21,4.42,31500,0
+RVP.US,D,20050909,000000,4.49,4.5,4.25,4.31,21300,0
+RVP.US,D,20050912,000000,4.31,4.4,4.31,4.36,19100,0
+RVP.US,D,20050913,000000,4.4,4.4,4.26,4.28,22300,0
+RVP.US,D,20050914,000000,4.33,4.38,4.15,4.21,20900,0
+RVP.US,D,20050915,000000,4.24,4.28,4.18,4.28,7600,0
+RVP.US,D,20050916,000000,4.24,4.25,4.1,4.23,17400,0
+RVP.US,D,20050919,000000,4.2,4.2,4.1,4.13,17500,0
+RVP.US,D,20050920,000000,4.2,4.2,4.05,4.07,23100,0
+RVP.US,D,20050921,000000,4.01,4.15,3.93,3.94,54600,0
+RVP.US,D,20050922,000000,3.96,4.05,3.9,3.95,17800,0
+RVP.US,D,20050923,000000,3.95,4.04,3.9,4.01,13800,0
+RVP.US,D,20050926,000000,4.09,4.2,4.03,4.2,27300,0
+RVP.US,D,20050927,000000,4.2,4.27,4.14,4.25,11400,0
+RVP.US,D,20050928,000000,4.21,4.24,4.2,4.24,8300,0
+RVP.US,D,20050929,000000,4.22,4.29,4.18,4.29,6100,0
+RVP.US,D,20050930,000000,4.48,4.68,4.45,4.58,92300,0
+RVP.US,D,20051003,000000,4.64,4.83,4.63,4.7,48400,0
+RVP.US,D,20051004,000000,4.77,4.78,4.5,4.64,33100,0
+RVP.US,D,20051005,000000,4.57,4.6,4.39,4.39,13000,0
+RVP.US,D,20051006,000000,4.43,4.43,4.1,4.1,54300,0
+RVP.US,D,20051007,000000,4.16,4.17,4.09,4.15,14300,0
+RVP.US,D,20051010,000000,4.15,4.21,3.9,4,27900,0
+RVP.US,D,20051011,000000,4.2,4.45,4.06,4.07,26900,0
+RVP.US,D,20051012,000000,4.12,4.24,4.05,4.08,12900,0
+RVP.US,D,20051013,000000,4.1,4.1,4.01,4.06,9500,0
+RVP.US,D,20051014,000000,4,4.07,3.95,3.98,32800,0
+RVP.US,D,20051017,000000,4.03,4.07,4.03,4.06,10800,0
+RVP.US,D,20051018,000000,4.06,4.06,4,4.03,12400,0
+RVP.US,D,20051019,000000,4,4,3.96,3.96,17600,0
+RVP.US,D,20051020,000000,3.96,4,3.96,3.99,12300,0
+RVP.US,D,20051021,000000,4,4.35,3.98,4.23,25000,0
+RVP.US,D,20051024,000000,4.21,4.21,4.15,4.2,5400,0
+RVP.US,D,20051025,000000,4.21,4.21,3.95,4.05,31600,0
+RVP.US,D,20051026,000000,4.02,4.09,4.01,4.05,3100,0
+RVP.US,D,20051027,000000,4.01,4.12,4.01,4.06,2900,0
+RVP.US,D,20051028,000000,4.17,4.17,4.06,4.06,500,0
+RVP.US,D,20051031,000000,4.05,4.12,3.96,4.05,13400,0
+RVP.US,D,20051101,000000,4.11,4.11,3.93,4.04,8100,0
+RVP.US,D,20051102,000000,4.14,4.3,4.13,4.22,36800,0
+RVP.US,D,20051103,000000,4.22,4.35,4.22,4.25,33400,0
+RVP.US,D,20051104,000000,4.3,4.4,4.27,4.4,14900,0
+RVP.US,D,20051107,000000,4.35,4.4,4.15,4.28,16300,0
+RVP.US,D,20051108,000000,4.34,4.39,4.21,4.29,14000,0
+RVP.US,D,20051109,000000,4.25,4.27,4.22,4.24,6100,0
+RVP.US,D,20051110,000000,4.29,4.29,4.13,4.24,8100,0
+RVP.US,D,20051111,000000,4.13,4.24,4.13,4.19,4900,0
+RVP.US,D,20051114,000000,4.25,4.35,4.13,4.2,15300,0
+RVP.US,D,20051115,000000,4.25,4.25,4.15,4.23,19000,0
+RVP.US,D,20051116,000000,4.35,4.35,3.92,4.08,58200,0
+RVP.US,D,20051117,000000,4.08,4.08,3.99,4.06,16400,0
+RVP.US,D,20051118,000000,4.05,4.15,4.03,4.13,6200,0
+RVP.US,D,20051121,000000,4.1,4.21,4.1,4.21,8900,0
+RVP.US,D,20051122,000000,4.25,4.32,4.22,4.31,13900,0
+RVP.US,D,20051123,000000,4.32,4.34,4.2,4.27,20000,0
+RVP.US,D,20051125,000000,4.22,4.3,4.1,4.26,8900,0
+RVP.US,D,20051128,000000,4.3,4.4,4.04,4.2,45100,0
+RVP.US,D,20051129,000000,4.15,4.28,4.15,4.24,6200,0
+RVP.US,D,20051130,000000,4.15,4.23,4.15,4.18,4300,0
+RVP.US,D,20051201,000000,4.25,4.25,4.2,4.22,8200,0
+RVP.US,D,20051202,000000,4.24,4.24,4.2,4.24,10800,0
+RVP.US,D,20051205,000000,4.23,4.23,4.19,4.19,14400,0
+RVP.US,D,20051206,000000,4.19,4.2,4.1,4.15,18900,0
+RVP.US,D,20051207,000000,4.1,4.13,4.08,4.13,13000,0
+RVP.US,D,20051208,000000,4.1,4.1,4,4.01,15300,0
+RVP.US,D,20051209,000000,3.98,4.02,3.95,3.99,30400,0
+RVP.US,D,20051212,000000,3.96,4.02,3.95,4.02,23000,0
+RVP.US,D,20051213,000000,3.95,3.98,3.93,3.95,13100,0
+RVP.US,D,20051214,000000,3.93,3.93,3.86,3.9,27700,0
+RVP.US,D,20051215,000000,3.85,3.85,3.71,3.75,107900,0
+RVP.US,D,20051216,000000,3.71,3.77,3.7,3.75,19700,0
+RVP.US,D,20051219,000000,3.7,3.7,3.55,3.63,28000,0
+RVP.US,D,20051220,000000,3.55,3.67,3.55,3.6,9100,0
+RVP.US,D,20051221,000000,3.6,3.75,3.6,3.7,8200,0
+RVP.US,D,20051222,000000,3.7,3.82,3.69,3.82,12500,0
+RVP.US,D,20051223,000000,3.8,3.8,3.7,3.73,7100,0
+RVP.US,D,20051227,000000,3.72,3.74,3.7,3.7,15500,0
+RVP.US,D,20051228,000000,3.68,3.72,3.6,3.72,19600,0
+RVP.US,D,20051229,000000,3.65,3.68,3.51,3.55,25500,0
+RVP.US,D,20051230,000000,3.64,3.68,3.53,3.59,35000,0
+RVP.US,D,20060103,000000,3.59,3.59,3.45,3.55,14900,0
+RVP.US,D,20060104,000000,3.5,3.6,3.5,3.6,13200,0
+RVP.US,D,20060105,000000,3.56,3.75,3.52,3.75,6500,0
+RVP.US,D,20060106,000000,3.7,3.78,3.7,3.78,5100,0
+RVP.US,D,20060109,000000,3.71,3.9,3.71,3.82,15900,0
+RVP.US,D,20060110,000000,3.9,3.94,3.85,3.9,7300,0
+RVP.US,D,20060111,000000,3.9,3.95,3.74,3.95,21900,0
+RVP.US,D,20060112,000000,3.95,4,3.95,3.99,6200,0
+RVP.US,D,20060113,000000,4,4.05,3.96,4.02,6800,0
+RVP.US,D,20060117,000000,3.98,4.02,3.95,4.02,17800,0
+RVP.US,D,20060118,000000,4.03,4.03,3.98,4.01,6400,0
+RVP.US,D,20060119,000000,3.97,4.11,3.97,4.11,21600,0
+RVP.US,D,20060120,000000,4.04,4.09,4,4.03,9500,0
+RVP.US,D,20060123,000000,3.98,4.05,3.98,4.03,10500,0
+RVP.US,D,20060124,000000,3.97,4.02,3.97,4,11900,0
+RVP.US,D,20060125,000000,3.98,4.05,3.95,4,3100,0
+RVP.US,D,20060126,000000,4,4.03,4,4,5000,0
+RVP.US,D,20060127,000000,3.93,4,3.9,4,9500,0
+RVP.US,D,20060130,000000,4,4,3.73,3.92,43400,0
+RVP.US,D,20060131,000000,3.86,4,3.86,3.93,22700,0
+RVP.US,D,20060201,000000,3.9,3.9,3.85,3.9,4600,0
+RVP.US,D,20060202,000000,3.75,3.9,3.75,3.9,13800,0
+RVP.US,D,20060203,000000,3.86,4.01,3.86,3.95,17100,0
+RVP.US,D,20060206,000000,3.88,4.05,3.88,4,29800,0
+RVP.US,D,20060207,000000,3.93,3.99,3.93,3.99,3300,0
+RVP.US,D,20060208,000000,4,4,3.92,3.95,5100,0
+RVP.US,D,20060209,000000,3.9,3.96,3.74,3.95,25700,0
+RVP.US,D,20060210,000000,3.86,3.9,3.85,3.85,3600,0
+RVP.US,D,20060213,000000,3.83,3.9,3.75,3.8,15700,0
+RVP.US,D,20060214,000000,3.73,3.78,3.72,3.76,11400,0
+RVP.US,D,20060215,000000,3.76,3.8,3.75,3.76,8900,0
+RVP.US,D,20060216,000000,3.71,3.9,3.68,3.9,15100,0
+RVP.US,D,20060217,000000,3.98,4.03,3.93,3.96,29300,0
+RVP.US,D,20060221,000000,3.9,3.91,3.87,3.9,4900,0
+RVP.US,D,20060222,000000,3.97,4,3.84,4,11300,0
+RVP.US,D,20060223,000000,3.9,3.95,3.9,3.93,13300,0
+RVP.US,D,20060224,000000,3.9,4.03,3.9,4,24100,0
+RVP.US,D,20060227,000000,4,4.03,4,4.02,16200,0
+RVP.US,D,20060228,000000,3.97,4.02,3.97,3.98,6500,0
+RVP.US,D,20060301,000000,3.98,4.04,3.98,4.02,23400,0
+RVP.US,D,20060302,000000,3.98,3.99,3.95,3.97,15700,0
+RVP.US,D,20060303,000000,3.92,4,3.92,4,5700,0
+RVP.US,D,20060306,000000,3.91,4,3.9,4,7200,0
+RVP.US,D,20060307,000000,3.91,3.96,3.84,3.96,12300,0
+RVP.US,D,20060308,000000,3.92,3.97,3.91,3.95,5500,0
+RVP.US,D,20060309,000000,3.92,3.96,3.92,3.96,1400,0
+RVP.US,D,20060310,000000,3.98,3.99,3.87,3.9,4000,0
+RVP.US,D,20060313,000000,3.87,3.92,3.85,3.92,5300,0
+RVP.US,D,20060314,000000,3.87,3.94,3.86,3.91,7600,0
+RVP.US,D,20060315,000000,3.87,3.91,3.84,3.9,19000,0
+RVP.US,D,20060316,000000,3.87,3.9,3.85,3.9,12300,0
+RVP.US,D,20060317,000000,3.86,3.9,3.86,3.9,7200,0
+RVP.US,D,20060320,000000,3.9,3.9,3.85,3.9,4400,0
+RVP.US,D,20060321,000000,3.87,3.96,3.86,3.96,13100,0
+RVP.US,D,20060322,000000,3.96,3.96,3.91,3.92,2900,0
+RVP.US,D,20060323,000000,3.9,3.9,3.85,3.87,1700,0
+RVP.US,D,20060324,000000,3.86,3.95,3.86,3.92,5300,0
+RVP.US,D,20060327,000000,3.82,3.96,3.82,3.96,7700,0
+RVP.US,D,20060328,000000,3.9,3.9,3.84,3.87,8200,0
+RVP.US,D,20060329,000000,3.85,3.88,3.85,3.87,1900,0
+RVP.US,D,20060330,000000,3.87,3.89,3.85,3.88,7300,0
+RVP.US,D,20060331,000000,3.85,3.9,3.85,3.9,10100,0
+RVP.US,D,20060403,000000,3.9,3.98,3.85,3.9,12800,0
+RVP.US,D,20060404,000000,3.84,4.02,3.81,4,39800,0
+RVP.US,D,20060405,000000,4,4,3.91,3.98,10100,0
+RVP.US,D,20060406,000000,3.9,3.9,3.86,3.88,2000,0
+RVP.US,D,20060407,000000,3.86,3.86,3.79,3.82,6000,0
+RVP.US,D,20060410,000000,3.8,3.84,3.76,3.8,7700,0
+RVP.US,D,20060411,000000,3.75,3.8,3.72,3.78,1700,0
+RVP.US,D,20060412,000000,3.73,3.74,3.6,3.71,13300,0
+RVP.US,D,20060413,000000,3.69,3.75,3.69,3.72,700,0
+RVP.US,D,20060417,000000,3.68,3.75,3.65,3.67,14700,0
+RVP.US,D,20060418,000000,3.75,3.75,3.67,3.7,4400,0
+RVP.US,D,20060419,000000,3.65,3.79,3.65,3.75,7900,0
+RVP.US,D,20060420,000000,3.75,3.81,3.72,3.8,30300,0
+RVP.US,D,20060421,000000,3.74,3.76,3.74,3.76,4500,0
+RVP.US,D,20060424,000000,3.68,3.74,3.65,3.7,11300,0
+RVP.US,D,20060425,000000,3.65,3.75,3.63,3.75,7100,0
+RVP.US,D,20060426,000000,3.75,3.84,3.74,3.84,9100,0
+RVP.US,D,20060427,000000,3.75,3.75,3.65,3.72,28800,0
+RVP.US,D,20060428,000000,3.72,3.75,3.66,3.75,7800,0
+RVP.US,D,20060501,000000,3.76,3.76,3.52,3.65,25400,0
+RVP.US,D,20060502,000000,3.7,3.76,3.69,3.76,3800,0
+RVP.US,D,20060503,000000,3.7,3.79,3.67,3.79,13300,0
+RVP.US,D,20060504,000000,3.72,3.85,3.69,3.79,14200,0
+RVP.US,D,20060505,000000,3.73,3.84,3.73,3.84,11600,0
+RVP.US,D,20060508,000000,3.83,3.9,3.77,3.83,14300,0
+RVP.US,D,20060509,000000,3.8,3.85,3.76,3.84,10200,0
+RVP.US,D,20060510,000000,3.77,4,3.77,3.99,16800,0
+RVP.US,D,20060511,000000,3.89,4,3.85,4,16700,0
+RVP.US,D,20060512,000000,3.88,3.95,3.87,3.95,6200,0
+RVP.US,D,20060515,000000,3.88,3.9,3.87,3.89,6200,0
+RVP.US,D,20060516,000000,3.85,3.88,3.8,3.83,15200,0
+RVP.US,D,20060517,000000,3.8,3.8,3.61,3.64,14700,0
+RVP.US,D,20060518,000000,3.68,3.69,3.61,3.68,3800,0
+RVP.US,D,20060519,000000,3.62,3.62,3.55,3.59,32900,0
+RVP.US,D,20060522,000000,3.6,3.6,3.52,3.57,18900,0
+RVP.US,D,20060523,000000,3.53,3.6,3.5,3.55,22600,0
+RVP.US,D,20060524,000000,3.46,3.5,3.46,3.46,12600,0
+RVP.US,D,20060525,000000,3.47,3.5,3.44,3.5,7200,0
+RVP.US,D,20060526,000000,3.5,3.5,3.45,3.5,10000,0
+RVP.US,D,20060530,000000,3.46,3.46,3.22,3.43,17800,0
+RVP.US,D,20060531,000000,3.3,3.43,3.29,3.35,11000,0
+RVP.US,D,20060601,000000,3.35,3.42,3.32,3.42,11200,0
+RVP.US,D,20060602,000000,3.5,3.59,3.46,3.51,6100,0
+RVP.US,D,20060605,000000,3.45,3.5,3.4,3.4,8900,0
+RVP.US,D,20060606,000000,3.4,3.45,3.4,3.4,11800,0
+RVP.US,D,20060607,000000,3.35,3.4,3.27,3.4,8800,0
+RVP.US,D,20060608,000000,3.37,3.43,3.36,3.43,5500,0
+RVP.US,D,20060609,000000,3.4,3.4,3.37,3.4,7900,0
+RVP.US,D,20060612,000000,3.37,3.46,3.35,3.46,6900,0
+RVP.US,D,20060613,000000,3.39,3.47,3.39,3.45,12100,0
+RVP.US,D,20060614,000000,3.4,3.47,3.35,3.47,7800,0
+RVP.US,D,20060615,000000,3.5,3.55,3.35,3.5,38000,0
+RVP.US,D,20060616,000000,3.43,3.55,3.35,3.5,32200,0
+RVP.US,D,20060619,000000,3.45,3.45,3.37,3.37,6800,0
+RVP.US,D,20060620,000000,3.39,3.49,3.38,3.49,3900,0
+RVP.US,D,20060621,000000,3.39,3.46,3.39,3.46,5800,0
+RVP.US,D,20060622,000000,3.35,3.44,3.35,3.37,3600,0
+RVP.US,D,20060623,000000,3.32,3.44,3.32,3.35,9400,0
+RVP.US,D,20060626,000000,3.4,3.4,3.4,3.4,200,0
+RVP.US,D,20060627,000000,3.37,3.44,3.33,3.42,3300,0
+RVP.US,D,20060628,000000,3.41,3.45,3.41,3.42,1100,0
+RVP.US,D,20060629,000000,3.46,3.49,3.46,3.49,900,0
+RVP.US,D,20060630,000000,3.46,3.7,3.46,3.7,8700,0
+RVP.US,D,20060703,000000,3.7,3.7,3.7,3.7,200,0
+RVP.US,D,20060705,000000,3.67,3.67,3.53,3.54,1000,0
+RVP.US,D,20060706,000000,3.51,3.51,3.47,3.47,3200,0
+RVP.US,D,20060707,000000,3.47,3.5,3.46,3.5,600,0
+RVP.US,D,20060710,000000,3.46,3.5,3.44,3.48,5500,0
+RVP.US,D,20060712,000000,3.48,3.48,3.3,3.35,14000,0
+RVP.US,D,20060713,000000,3.3,3.55,3.3,3.5,17700,0
+RVP.US,D,20060714,000000,3.45,3.48,3.35,3.48,3200,0
+RVP.US,D,20060717,000000,3.36,3.41,3.36,3.41,3200,0
+RVP.US,D,20060718,000000,3.37,3.37,3.16,3.26,22500,0
+RVP.US,D,20060719,000000,3.22,3.41,3.22,3.41,6700,0
+RVP.US,D,20060720,000000,3.36,3.45,3.35,3.45,2300,0
+RVP.US,D,20060721,000000,3.4,3.5,3.4,3.5,4400,0
+RVP.US,D,20060724,000000,3.36,3.49,3.34,3.49,20200,0
+RVP.US,D,20060725,000000,3.41,3.5,3.35,3.5,5800,0
+RVP.US,D,20060726,000000,3.4,3.56,3.4,3.5,4300,0
+RVP.US,D,20060727,000000,3.41,3.5,3.41,3.49,9600,0
+RVP.US,D,20060728,000000,3.49,3.53,3.46,3.53,10200,0
+RVP.US,D,20060731,000000,3.45,3.6,3.45,3.57,13500,0
+RVP.US,D,20060801,000000,3.61,3.61,3.61,3.61,400,0
+RVP.US,D,20060802,000000,3.53,3.7,3.53,3.65,10200,0
+RVP.US,D,20060803,000000,3.65,3.7,3.55,3.59,29100,0
+RVP.US,D,20060804,000000,3.65,3.71,3.65,3.71,3200,0
+RVP.US,D,20060807,000000,3.61,3.94,3.61,3.88,13400,0
+RVP.US,D,20060808,000000,3.9,3.9,3.55,3.85,20200,0
+RVP.US,D,20060809,000000,3.8,3.89,3.7,3.75,2800,0
+RVP.US,D,20060810,000000,3.71,3.74,3.58,3.65,7500,0
+RVP.US,D,20060811,000000,3.6,3.71,3.6,3.71,1500,0
+RVP.US,D,20060814,000000,3.75,3.96,3.75,3.85,29100,0
+RVP.US,D,20060815,000000,3.89,3.89,3.57,3.6,15800,0
+RVP.US,D,20060816,000000,3.57,3.7,3.57,3.65,8400,0
+RVP.US,D,20060817,000000,3.71,3.74,3.66,3.68,800,0
+RVP.US,D,20060818,000000,3.71,3.74,3.62,3.7,3900,0
+RVP.US,D,20060821,000000,3.62,3.69,3.62,3.69,600,0
+RVP.US,D,20060822,000000,3.58,3.66,3.58,3.59,800,0
+RVP.US,D,20060823,000000,3.56,3.64,3.5,3.59,22200,0
+RVP.US,D,20060824,000000,3.57,3.59,3.57,3.59,1600,0
+RVP.US,D,20060825,000000,3.63,3.63,3.63,3.63,100,0
+RVP.US,D,20060828,000000,3.62,3.64,3.52,3.57,8800,0
+RVP.US,D,20060829,000000,3.6,3.69,3.53,3.55,10300,0
+RVP.US,D,20060830,000000,3.55,3.55,3.52,3.55,5500,0
+RVP.US,D,20060831,000000,3.5,3.55,3.49,3.53,28900,0
+RVP.US,D,20060901,000000,3.54,3.56,3.47,3.56,5300,0
+RVP.US,D,20060905,000000,3.52,3.54,3.44,3.54,9600,0
+RVP.US,D,20060906,000000,3.46,3.82,3.46,3.5,2800,0
+RVP.US,D,20060907,000000,3.5,3.5,3.5,3.5,3000,0
+RVP.US,D,20060908,000000,3.45,3.45,3.35,3.39,8000,0
+RVP.US,D,20060911,000000,3.35,3.4,3.3,3.37,15600,0
+RVP.US,D,20060912,000000,3.36,3.45,3.35,3.45,11700,0
+RVP.US,D,20060913,000000,3.4,3.49,3.35,3.48,13500,0
+RVP.US,D,20060914,000000,3.42,3.49,3.4,3.49,19000,0
+RVP.US,D,20060915,000000,3.47,3.5,3.47,3.47,14000,0
+RVP.US,D,20060918,000000,3.43,3.43,3.37,3.43,5700,0
+RVP.US,D,20060919,000000,3.35,3.46,3.28,3.4,6200,0
+RVP.US,D,20060920,000000,3.38,3.48,3.3,3.45,9700,0
+RVP.US,D,20060921,000000,3.48,3.49,3.45,3.45,1300,0
+RVP.US,D,20060922,000000,3.48,3.49,3.45,3.49,8100,0
+RVP.US,D,20060925,000000,3.42,3.47,3.29,3.35,21500,0
+RVP.US,D,20060926,000000,3.35,3.48,3.35,3.42,9700,0
+RVP.US,D,20060927,000000,3.38,3.43,3.36,3.38,2600,0
+RVP.US,D,20060928,000000,3.44,3.49,3.36,3.37,14400,0
+RVP.US,D,20060929,000000,3.42,3.43,3.36,3.38,13600,0
+RVP.US,D,20061002,000000,3.44,3.44,3.4,3.4,1400,0
+RVP.US,D,20061003,000000,3.38,3.38,3.28,3.34,12200,0
+RVP.US,D,20061004,000000,3.3,3.36,3.29,3.3,10500,0
+RVP.US,D,20061005,000000,3.3,3.3,3.23,3.27,15800,0
+RVP.US,D,20061006,000000,3.2,3.34,3.16,3.34,11800,0
+RVP.US,D,20061009,000000,3.25,3.39,3.23,3.37,2700,0
+RVP.US,D,20061010,000000,3.36,3.39,3.36,3.39,600,0
+RVP.US,D,20061011,000000,3.35,3.44,3.34,3.36,6600,0
+RVP.US,D,20061012,000000,3.38,3.41,3.21,3.23,17500,0
+RVP.US,D,20061013,000000,3.23,3.35,3.23,3.31,6400,0
+RVP.US,D,20061016,000000,3.25,3.4,3.25,3.4,5100,0
+RVP.US,D,20061017,000000,3.35,3.36,3.28,3.34,4700,0
+RVP.US,D,20061018,000000,3.29,3.37,3.26,3.28,10300,0
+RVP.US,D,20061019,000000,3.33,3.4,3.33,3.4,6500,0
+RVP.US,D,20061020,000000,3.32,3.38,3.23,3.38,4600,0
+RVP.US,D,20061023,000000,3.43,3.43,3.43,3.43,500,0
+RVP.US,D,20061024,000000,3.39,3.39,3.3,3.31,6900,0
+RVP.US,D,20061025,000000,3.35,3.39,3.28,3.28,15700,0
+RVP.US,D,20061026,000000,3.3,3.37,3.3,3.37,5000,0
+RVP.US,D,20061027,000000,3.3,3.35,3.3,3.3,11900,0
+RVP.US,D,20061030,000000,3.28,3.39,3.25,3.35,8000,0
+RVP.US,D,20061031,000000,3.34,3.34,3.25,3.33,9200,0
+RVP.US,D,20061101,000000,3.26,3.3,3.17,3.26,22200,0
+RVP.US,D,20061102,000000,3.2,3.21,3.18,3.2,10300,0
+RVP.US,D,20061103,000000,3.18,3.18,3.06,3.12,11500,0
+RVP.US,D,20061106,000000,3.05,3.2,3.05,3.2,7400,0
+RVP.US,D,20061107,000000,3.15,3.21,3.1,3.21,16000,0
+RVP.US,D,20061108,000000,3.1,3.19,3.08,3.14,14900,0
+RVP.US,D,20061109,000000,3.1,3.19,3.08,3.09,10300,0
+RVP.US,D,20061110,000000,3.09,3.14,3.07,3.11,6000,0
+RVP.US,D,20061113,000000,3.08,3.17,3.05,3.1,10600,0
+RVP.US,D,20061114,000000,3.1,3.1,2.9,2.95,11200,0
+RVP.US,D,20061115,000000,2.91,2.95,2.75,2.78,32300,0
+RVP.US,D,20061116,000000,2.7,2.77,2.61,2.77,51800,0
+RVP.US,D,20061117,000000,2.76,2.85,2.6,2.64,38800,0
+RVP.US,D,20061120,000000,2.63,2.8,2.63,2.8,18700,0
+RVP.US,D,20061121,000000,2.96,2.96,2.6,2.7,38000,0
+RVP.US,D,20061122,000000,2.66,2.95,2.66,2.86,8800,0
+RVP.US,D,20061124,000000,2.88,2.88,2.88,2.88,500,0
+RVP.US,D,20061127,000000,2.89,2.89,2.75,2.75,13500,0
+RVP.US,D,20061128,000000,2.75,2.81,2.67,2.75,31900,0
+RVP.US,D,20061129,000000,2.76,2.82,2.67,2.7,40300,0
+RVP.US,D,20061130,000000,2.7,2.78,2.7,2.78,13400,0
+RVP.US,D,20061201,000000,2.76,2.77,2.72,2.75,4500,0
+RVP.US,D,20061204,000000,2.75,2.85,2.75,2.81,3000,0
+RVP.US,D,20061205,000000,2.76,2.78,2.7,2.7,11900,0
+RVP.US,D,20061206,000000,2.71,2.74,2.7,2.7,31400,0
+RVP.US,D,20061207,000000,2.74,2.74,2.7,2.72,5100,0
+RVP.US,D,20061208,000000,2.71,2.78,2.7,2.7,11300,0
+RVP.US,D,20061211,000000,2.7,2.78,2.7,2.75,8200,0
+RVP.US,D,20061212,000000,2.79,2.79,2.54,2.71,14200,0
+RVP.US,D,20061213,000000,2.63,2.75,2.61,2.75,20000,0
+RVP.US,D,20061214,000000,2.69,2.88,2.5,2.84,15800,0
+RVP.US,D,20061215,000000,2.84,2.85,2.64,2.85,8300,0
+RVP.US,D,20061218,000000,2.7,2.8,2.61,2.7,18700,0
+RVP.US,D,20061219,000000,2.65,2.79,2.55,2.79,25400,0
+RVP.US,D,20061220,000000,2.69,2.86,2.62,2.75,20500,0
+RVP.US,D,20061221,000000,2.73,2.76,2.71,2.76,10900,0
+RVP.US,D,20061222,000000,2.8,2.84,2.75,2.76,8200,0
+RVP.US,D,20061226,000000,2.8,2.87,2.75,2.87,49800,0
+RVP.US,D,20061227,000000,2.82,2.95,2.72,2.95,82500,0
+RVP.US,D,20061228,000000,2.98,3.05,2.2,2.8,91600,0
+RVP.US,D,20061229,000000,2.65,2.9,2.65,2.89,25800,0
+RVP.US,D,20070103,000000,2.85,2.86,2.75,2.83,15800,0
+RVP.US,D,20070104,000000,2.82,2.84,2.8,2.84,20400,0
+RVP.US,D,20070105,000000,2.8,2.8,2.8,2.8,4200,0
+RVP.US,D,20070108,000000,2.8,2.85,2.7,2.84,11700,0
+RVP.US,D,20070109,000000,2.86,2.91,2.75,2.88,11200,0
+RVP.US,D,20070110,000000,2.82,2.86,2.82,2.86,9100,0
+RVP.US,D,20070111,000000,2.83,2.86,2.83,2.85,3200,0
+RVP.US,D,20070112,000000,2.84,2.97,2.83,2.97,13200,0
+RVP.US,D,20070116,000000,2.9,2.94,2.9,2.92,3500,0
+RVP.US,D,20070117,000000,2.91,2.95,2.91,2.95,9500,0
+RVP.US,D,20070118,000000,2.95,2.99,2.95,2.99,14200,0
+RVP.US,D,20070119,000000,2.9,3,2.9,2.96,17300,0
+RVP.US,D,20070122,000000,2.94,2.98,2.9,2.98,1400,0
+RVP.US,D,20070123,000000,2.89,3.01,2.89,2.96,9900,0
+RVP.US,D,20070124,000000,2.99,3.02,2.99,3,43400,0
+RVP.US,D,20070125,000000,3,3,3,3,2200,0
+RVP.US,D,20070126,000000,3,3.01,3,3,17200,0
+RVP.US,D,20070129,000000,3.05,3.25,3.05,3.11,6000,0
+RVP.US,D,20070130,000000,3.06,3.06,3,3,8600,0
+RVP.US,D,20070131,000000,3.01,3.01,2.98,3,3600,0
+RVP.US,D,20070201,000000,3,3.1,3,3.02,1200,0
+RVP.US,D,20070202,000000,3.01,3.05,2.85,3.05,25000,0
+RVP.US,D,20070205,000000,3.01,3.01,2.91,2.95,9000,0
+RVP.US,D,20070206,000000,2.99,3.07,2.94,3,5200,0
+RVP.US,D,20070207,000000,2.92,3,2.92,3,17800,0
+RVP.US,D,20070208,000000,2.96,2.99,2.89,2.99,8100,0
+RVP.US,D,20070209,000000,3.02,3.02,3,3,2900,0
+RVP.US,D,20070212,000000,3,3.01,2.98,3.01,3600,0
+RVP.US,D,20070213,000000,3,3,3,3,8000,0
+RVP.US,D,20070214,000000,2.96,3.15,2.96,3.1,9140,0
+RVP.US,D,20070215,000000,3.1,3.1,3,3,4600,0
+RVP.US,D,20070216,000000,3.04,3.25,2.95,3.18,27300,0
+RVP.US,D,20070220,000000,3.14,3.16,3.11,3.11,5100,0
+RVP.US,D,20070221,000000,3.05,3.05,2.85,2.89,2000,0
+RVP.US,D,20070222,000000,2.89,3.13,2.86,3.02,16500,0
+RVP.US,D,20070226,000000,2.96,2.99,2.96,2.99,1200,0
+RVP.US,D,20070227,000000,2.95,2.95,2.76,2.84,6300,0
+RVP.US,D,20070228,000000,2.79,2.99,2.79,2.9,12800,0
+RVP.US,D,20070301,000000,2.94,3.33,2.85,3.21,98400,0
+RVP.US,D,20070302,000000,3.25,3.3,3.15,3.25,16200,0
+RVP.US,D,20070305,000000,3.2,3.39,3.19,3.37,21300,0
+RVP.US,D,20070306,000000,3.45,3.48,3.4,3.41,9200,0
+RVP.US,D,20070307,000000,3.32,3.4,3.31,3.38,10200,0
+RVP.US,D,20070308,000000,3.48,3.48,3.15,3.15,19400,0
+RVP.US,D,20070309,000000,2.98,3,2.75,2.99,23600,0
+RVP.US,D,20070312,000000,2.93,3.1,2.91,2.95,7400,0
+RVP.US,D,20070313,000000,2.9,2.97,2.9,2.95,1000,0
+RVP.US,D,20070314,000000,2.95,2.97,2.9,2.95,1900,0
+RVP.US,D,20070315,000000,2.95,2.95,2.95,2.95,200,0
+RVP.US,D,20070316,000000,2.97,3.05,2.95,2.99,3900,0
+RVP.US,D,20070319,000000,2.86,2.95,2.86,2.95,3600,0
+RVP.US,D,20070320,000000,2.95,3.05,2.94,3.05,2700,0
+RVP.US,D,20070321,000000,3.01,3.02,2.95,2.95,1500,0
+RVP.US,D,20070322,000000,2.96,3.09,2.96,3.09,3400,0
+RVP.US,D,20070323,000000,3.1,3.1,3.01,3.05,7000,0
+RVP.US,D,20070326,000000,3.01,3.05,2.95,3.04,3800,0
+RVP.US,D,20070327,000000,2.95,2.95,2.9,2.95,1400,0
+RVP.US,D,20070328,000000,2.9,2.9,2.9,2.9,400,0
+RVP.US,D,20070329,000000,2.9,3,2.85,3,3600,0
+RVP.US,D,20070330,000000,3.02,3.05,2.95,3.05,5800,0
+RVP.US,D,20070402,000000,3.02,3.02,3,3,1700,0
+RVP.US,D,20070403,000000,2.95,3,2.95,3,1000,0
+RVP.US,D,20070404,000000,2.96,2.98,2.91,2.98,1300,0
+RVP.US,D,20070405,000000,3,3.04,2.95,2.95,3300,0
+RVP.US,D,20070409,000000,2.94,2.95,2.85,2.95,8300,0
+RVP.US,D,20070410,000000,2.91,3,2.9,2.96,8700,0
+RVP.US,D,20070411,000000,2.95,2.99,2.9,2.95,3900,0
+RVP.US,D,20070412,000000,2.94,3.04,2.91,3.01,4500,0
+RVP.US,D,20070413,000000,3.02,3.05,3,3.02,3700,0
+RVP.US,D,20070416,000000,2.97,3.06,2.93,3.06,16300,0
+RVP.US,D,20070417,000000,3.01,3.05,2.93,3.05,21700,0
+RVP.US,D,20070418,000000,3,3,2.94,2.94,16000,0
+RVP.US,D,20070419,000000,2.9,3,2.9,2.94,4100,0
+RVP.US,D,20070420,000000,2.96,2.96,2.87,2.94,7900,0
+RVP.US,D,20070423,000000,2.9,2.9,2.8,2.89,14900,0
+RVP.US,D,20070424,000000,2.85,2.85,2.72,2.72,38800,0
+RVP.US,D,20070425,000000,2.75,2.75,2.6,2.6,2900,0
+RVP.US,D,20070426,000000,2.63,2.69,2.6,2.6,8800,0
+RVP.US,D,20070427,000000,2.51,2.6,2.5,2.6,11800,0
+RVP.US,D,20070430,000000,2.59,2.7,2.55,2.7,5200,0
+RVP.US,D,20070501,000000,2.71,2.75,2.65,2.75,2200,0
+RVP.US,D,20070502,000000,2.7,2.72,2.55,2.72,4700,0
+RVP.US,D,20070503,000000,2.7,2.7,2.56,2.6,11000,0
+RVP.US,D,20070504,000000,2.55,2.65,2.52,2.52,18400,0
+RVP.US,D,20070507,000000,2.52,2.55,2.5,2.55,22300,0
+RVP.US,D,20070508,000000,2.52,2.57,2.5,2.55,7700,0
+RVP.US,D,20070509,000000,2.52,2.58,2.52,2.58,6500,0
+RVP.US,D,20070510,000000,2.6,2.6,2.5,2.5,9100,0
+RVP.US,D,20070511,000000,2.55,2.55,2.55,2.55,1500,0
+RVP.US,D,20070514,000000,2.5,2.55,2.35,2.55,4100,0
+RVP.US,D,20070516,000000,2.54,2.55,2.5,2.55,2200,0
+RVP.US,D,20070517,000000,2.55,2.55,2.38,2.38,4700,0
+RVP.US,D,20070518,000000,2.45,2.5,2.35,2.5,4900,0
+RVP.US,D,20070521,000000,2.45,2.58,2.4,2.58,3900,0
+RVP.US,D,20070522,000000,2.53,2.53,2.5,2.53,9600,0
+RVP.US,D,20070523,000000,2.53,2.53,2.4,2.5,5600,0
+RVP.US,D,20070524,000000,2.45,2.53,2.45,2.53,500,0
+RVP.US,D,20070525,000000,2.45,2.53,2.37,2.53,14400,0
+RVP.US,D,20070529,000000,2.46,2.5,2.35,2.44,10900,0
+RVP.US,D,20070530,000000,2.48,2.5,2.35,2.4,8400,0
+RVP.US,D,20070531,000000,2.45,2.71,2.45,2.71,13300,0
+RVP.US,D,20070601,000000,2.7,2.75,2.5,2.6,13900,0
+RVP.US,D,20070604,000000,2.6,2.6,2.5,2.6,6300,0
+RVP.US,D,20070605,000000,2.6,2.7,2.59,2.7,13800,0
+RVP.US,D,20070606,000000,2.67,2.7,2.55,2.59,5500,0
+RVP.US,D,20070607,000000,2.53,2.57,2.5,2.57,3000,0
+RVP.US,D,20070608,000000,2.5,2.54,2.4,2.46,7800,0
+RVP.US,D,20070611,000000,2.45,2.45,2.4,2.45,13000,0
+RVP.US,D,20070612,000000,2.5,2.55,2.45,2.45,3700,0
+RVP.US,D,20070613,000000,2.43,2.55,2.42,2.49,7400,0
+RVP.US,D,20070614,000000,2.45,2.69,2.45,2.55,5800,0
+RVP.US,D,20070615,000000,2.51,2.52,2.51,2.51,2200,0
+RVP.US,D,20070618,000000,2.55,2.55,2.5,2.55,4800,0
+RVP.US,D,20070619,000000,2.52,2.59,2.52,2.59,17800,0
+RVP.US,D,20070620,000000,2.57,2.6,2.35,2.35,5400,0
+RVP.US,D,20070621,000000,2.6,2.6,2.5,2.55,2800,0
+RVP.US,D,20070622,000000,2.55,2.55,2.25,2.25,45700,0
+RVP.US,D,20070625,000000,2.4,2.45,2.25,2.45,26100,0
+RVP.US,D,20070626,000000,2.4,2.59,2.4,2.58,15900,0
+RVP.US,D,20070627,000000,2.5,2.55,2.5,2.55,1500,0
+RVP.US,D,20070628,000000,2.5,2.5,2.5,2.5,600,0
+RVP.US,D,20070629,000000,2.5,2.54,2.5,2.5,1000,0
+RVP.US,D,20070702,000000,2.48,2.48,2.45,2.45,900,0
+RVP.US,D,20070703,000000,2.4,2.44,2.4,2.4,1000,0
+RVP.US,D,20070705,000000,2.38,2.38,2.34,2.34,1500,0
+RVP.US,D,20070706,000000,2.4,2.4,2.37,2.37,3700,0
+RVP.US,D,20070709,000000,2.35,2.35,2.3,2.35,4700,0
+RVP.US,D,20070710,000000,2.35,2.4,2.31,2.31,4500,0
+RVP.US,D,20070711,000000,2.3,2.31,2.3,2.31,600,0
+RVP.US,D,20070712,000000,2.35,2.4,2.31,2.4,10700,0
+RVP.US,D,20070713,000000,2.38,2.5,2.36,2.45,8100,0
+RVP.US,D,20070716,000000,2.5,2.55,2.5,2.55,8500,0
+RVP.US,D,20070717,000000,2.5,2.6,2.45,2.58,16100,0
+RVP.US,D,20070718,000000,2.53,2.53,2.31,2.48,31300,0
+RVP.US,D,20070719,000000,2.47,2.47,2.45,2.45,2700,0
+RVP.US,D,20070720,000000,2.4,2.45,2.37,2.45,21300,0
+RVP.US,D,20070724,000000,2.38,2.5,2.35,2.45,23100,0
+RVP.US,D,20070725,000000,2.4,2.45,2.4,2.43,5700,0
+RVP.US,D,20070726,000000,2.43,2.5,2.43,2.5,7200,0
+RVP.US,D,20070727,000000,2.48,2.55,2.48,2.49,8800,0
+RVP.US,D,20070730,000000,2.49,2.59,2.49,2.59,5500,0
+RVP.US,D,20070731,000000,2.55,2.58,2.5,2.5,10100,0
+RVP.US,D,20070801,000000,2.55,2.55,2.45,2.45,12200,0
+RVP.US,D,20070802,000000,2.45,2.45,2.4,2.45,4600,0
+RVP.US,D,20070803,000000,2.45,2.45,2.4,2.41,6900,0
+RVP.US,D,20070806,000000,2.45,2.5,2.35,2.38,5100,0
+RVP.US,D,20070807,000000,2.35,2.37,2.35,2.37,800,0
+RVP.US,D,20070808,000000,2.35,2.4,2.35,2.36,4200,0
+RVP.US,D,20070809,000000,2.35,2.4,2.3,2.4,4500,0
+RVP.US,D,20070810,000000,2.35,2.35,2.31,2.31,3400,0
+RVP.US,D,20070813,000000,2.35,2.4,2.35,2.37,35200,0
+RVP.US,D,20070814,000000,2.32,2.35,2.31,2.33,4100,0
+RVP.US,D,20070815,000000,2.31,2.35,2.31,2.31,3400,0
+RVP.US,D,20070816,000000,2.31,2.31,2.25,2.25,14400,0
+RVP.US,D,20070817,000000,2.1,2.25,2.03,2.25,33700,0
+RVP.US,D,20070820,000000,2.17,2.2,2.15,2.16,3000,0
+RVP.US,D,20070821,000000,2.15,2.17,2.07,2.07,52200,0
+RVP.US,D,20070822,000000,2.1,2.14,2.05,2.14,4100,0
+RVP.US,D,20070823,000000,2.15,2.15,2.02,2.03,11000,0
+RVP.US,D,20070824,000000,2.1,2.1,2.02,2.03,5900,0
+RVP.US,D,20070827,000000,2.03,2.03,2.03,2.03,200,0
+RVP.US,D,20070828,000000,2.02,2.02,2.02,2.02,6500,0
+RVP.US,D,20070829,000000,2.02,2.02,2.02,2.02,4200,0
+RVP.US,D,20070830,000000,2.02,2.09,2,2.02,6600,0
+RVP.US,D,20070831,000000,2,2.02,2,2.02,5300,0
+RVP.US,D,20070904,000000,2,2.05,2,2.02,31600,0
+RVP.US,D,20070905,000000,2.02,2.05,1.95,2.05,21000,0
+RVP.US,D,20070906,000000,2,2.01,1.96,1.96,5800,0
+RVP.US,D,20070907,000000,1.95,1.95,1.9,1.91,26400,0
+RVP.US,D,20070910,000000,1.91,1.95,1.91,1.91,9000,0
+RVP.US,D,20070911,000000,1.95,1.97,1.95,1.96,4600,0
+RVP.US,D,20070913,000000,2,2,1.96,1.96,800,0
+RVP.US,D,20070914,000000,1.95,1.95,1.95,1.95,14600,0
+RVP.US,D,20070917,000000,1.98,2,1.98,2,7500,0
+RVP.US,D,20070918,000000,2.01,2.02,1.95,1.95,8300,0
+RVP.US,D,20070919,000000,2,2,1.87,1.91,27900,0
+RVP.US,D,20070920,000000,1.98,2,1.91,1.91,6000,0
+RVP.US,D,20070921,000000,1.91,1.91,1.91,1.91,1700,0
+RVP.US,D,20070924,000000,1.95,1.95,1.91,1.91,9900,0
+RVP.US,D,20070925,000000,1.91,1.91,1.72,1.85,23000,0
+RVP.US,D,20070926,000000,1.85,1.9,1.85,1.9,13900,0
+RVP.US,D,20070927,000000,1.9,1.9,1.85,1.87,28500,0
+RVP.US,D,20070928,000000,1.9,1.92,1.88,1.9,26100,0
+RVP.US,D,20071001,000000,1.85,1.95,1.85,1.95,30900,0
+RVP.US,D,20071002,000000,1.93,1.93,1.85,1.9,24000,0
+RVP.US,D,20071003,000000,1.87,1.93,1.87,1.88,5000,0
+RVP.US,D,20071004,000000,1.9,1.95,1.85,1.95,14600,0
+RVP.US,D,20071005,000000,1.85,1.88,1.85,1.85,4900,0
+RVP.US,D,20071008,000000,1.81,1.82,1.75,1.81,53700,0
+RVP.US,D,20071009,000000,1.85,1.9,1.85,1.85,12900,0
+RVP.US,D,20071010,000000,1.85,1.86,1.85,1.86,17000,0
+RVP.US,D,20071011,000000,1.85,1.86,1.81,1.81,22900,0
+RVP.US,D,20071012,000000,1.82,1.87,1.81,1.87,15900,0
+RVP.US,D,20071015,000000,1.76,1.95,1.76,1.88,16100,0
+RVP.US,D,20071016,000000,1.95,2.04,1.94,2,10500,0
+RVP.US,D,20071017,000000,2.05,2.05,1.9,2,8400,0
+RVP.US,D,20071018,000000,2.05,2.1,1.95,1.99,16900,0
+RVP.US,D,20071019,000000,2.09,2.1,1.95,1.96,10700,0
+RVP.US,D,20071022,000000,2,2.09,2,2.01,12400,0
+RVP.US,D,20071023,000000,2.09,2.12,2,2,22500,0
+RVP.US,D,20071024,000000,2.05,2.05,2.04,2.04,1400,0
+RVP.US,D,20071025,000000,2,2.04,1.95,1.99,13900,0
+RVP.US,D,20071026,000000,2,2.1,1.8,1.9,10000,0
+RVP.US,D,20071029,000000,1.95,1.97,1.85,1.85,15000,0
+RVP.US,D,20071030,000000,1.83,1.9,1.83,1.89,6300,0
+RVP.US,D,20071031,000000,1.85,1.89,1.84,1.89,4300,0
+RVP.US,D,20071101,000000,1.85,1.91,1.85,1.86,25900,0
+RVP.US,D,20071102,000000,1.9,1.9,1.85,1.85,1400,0
+RVP.US,D,20071106,000000,1.9,1.9,1.82,1.82,3500,0
+RVP.US,D,20071107,000000,1.82,1.84,1.8,1.82,43100,0
+RVP.US,D,20071108,000000,1.8,1.89,1.78,1.82,15500,0
+RVP.US,D,20071112,000000,1.76,1.85,1.76,1.76,22300,0
+RVP.US,D,20071113,000000,1.78,1.79,1.76,1.76,5000,0
+RVP.US,D,20071114,000000,1.76,1.77,1.74,1.77,6000,0
+RVP.US,D,20071115,000000,1.76,1.76,1.67,1.67,69700,0
+RVP.US,D,20071116,000000,1.7,1.75,1.67,1.67,6300,0
+RVP.US,D,20071119,000000,1.67,1.67,1.65,1.67,800,0
+RVP.US,D,20071120,000000,1.55,1.7,1.55,1.59,7400,0
+RVP.US,D,20071121,000000,1.55,1.74,1.55,1.64,15600,0
+RVP.US,D,20071123,000000,1.65,1.65,1.61,1.62,6200,0
+RVP.US,D,20071126,000000,1.53,1.62,1.53,1.61,8900,0
+RVP.US,D,20071127,000000,1.61,1.61,1.56,1.6,9000,0
+RVP.US,D,20071128,000000,1.61,1.64,1.6,1.6,32000,0
+RVP.US,D,20071129,000000,1.61,1.61,1.6,1.61,10000,0
+RVP.US,D,20071130,000000,1.61,1.65,1.61,1.61,3400,0
+RVP.US,D,20071203,000000,1.51,1.62,1.51,1.61,8900,0
+RVP.US,D,20071204,000000,1.61,1.61,1.56,1.56,10900,0
+RVP.US,D,20071205,000000,1.56,1.58,1.56,1.56,20600,0
+RVP.US,D,20071206,000000,1.56,1.65,1.51,1.65,20600,0
+RVP.US,D,20071207,000000,1.61,1.61,1.45,1.48,88500,0
+RVP.US,D,20071210,000000,1.46,1.53,1.46,1.5,8500,0
+RVP.US,D,20071211,000000,1.46,1.57,1.45,1.51,370000,0
+RVP.US,D,20071212,000000,1.5,1.5,1.47,1.5,27300,0
+RVP.US,D,20071213,000000,1.52,1.52,1.47,1.5,11500,0
+RVP.US,D,20071214,000000,1.5,1.55,1.5,1.55,16200,0
+RVP.US,D,20071217,000000,1.54,1.59,1.5,1.5,28300,0
+RVP.US,D,20071218,000000,1.4,1.55,1.4,1.46,53800,0
+RVP.US,D,20071219,000000,1.46,1.55,1.46,1.55,15100,0
+RVP.US,D,20071220,000000,1.47,1.67,1.46,1.59,66800,0
+RVP.US,D,20071221,000000,1.72,1.72,1.5,1.55,70900,0
+RVP.US,D,20071224,000000,1.55,1.74,1.55,1.74,6900,0
+RVP.US,D,20071226,000000,1.65,1.7,1.64,1.65,37400,0
+RVP.US,D,20071227,000000,1.62,1.62,1.51,1.58,31900,0
+RVP.US,D,20071228,000000,1.54,1.6,1.5,1.52,30000,0
+RVP.US,D,20071231,000000,1.5,1.55,1.49,1.52,27400,0
+RVP.US,D,20080102,000000,1.5,1.51,1.46,1.49,20000,0
+RVP.US,D,20080103,000000,1.46,1.5,1.46,1.48,9995,0
+RVP.US,D,20080104,000000,1.46,1.56,1.46,1.5,32600,0
+RVP.US,D,20080107,000000,1.52,1.52,1.5,1.5,10250,0
+RVP.US,D,20080108,000000,1.54,1.54,1.5,1.5,300,0
+RVP.US,D,20080109,000000,1.5,1.65,1.49,1.49,22400,0
+RVP.US,D,20080110,000000,1.55,1.55,1.55,1.55,1200,0
+RVP.US,D,20080111,000000,1.59,1.6,1.48,1.49,6500,0
+RVP.US,D,20080114,000000,1.6,1.6,1.57,1.57,7835,0
+RVP.US,D,20080115,000000,1.55,1.65,1.55,1.65,4300,0
+RVP.US,D,20080116,000000,1.61,1.7,1.49,1.68,32145,0
+RVP.US,D,20080117,000000,1.69,1.81,1.63,1.77,15700,0
+RVP.US,D,20080118,000000,1.77,1.8,1.67,1.78,8000,0
+RVP.US,D,20080123,000000,1.7,1.8,1.3,1.75,12200,0
+RVP.US,D,20080124,000000,1.78,1.8,1.65,1.8,7800,0
+RVP.US,D,20080125,000000,1.74,1.77,1.74,1.75,15300,0
+RVP.US,D,20080128,000000,1.73,1.75,1.55,1.75,17300,0
+RVP.US,D,20080129,000000,1.75,1.77,1.75,1.75,34600,0
+RVP.US,D,20080130,000000,1.78,2,1.78,1.85,26000,0
+RVP.US,D,20080131,000000,1.8,1.84,1.79,1.84,1300,0
+RVP.US,D,20080201,000000,1.81,1.84,1.78,1.78,1100,0
+RVP.US,D,20080204,000000,1.85,1.85,1.8,1.8,2100,0
+RVP.US,D,20080205,000000,1.78,1.85,1.72,1.78,29800,0
+RVP.US,D,20080206,000000,1.8,1.8,1.7,1.7,800,0
+RVP.US,D,20080207,000000,1.77,1.78,1.77,1.77,300,0
+RVP.US,D,20080208,000000,1.75,1.77,1.72,1.77,16100,0
+RVP.US,D,20080211,000000,1.77,1.79,1.74,1.78,26700,0
+RVP.US,D,20080212,000000,1.77,1.77,1.7,1.76,4900,0
+RVP.US,D,20080213,000000,1.78,1.8,1.75,1.8,4000,0
+RVP.US,D,20080214,000000,1.89,1.89,1.75,1.75,5700,0
+RVP.US,D,20080215,000000,1.78,1.8,1.75,1.8,1200,0
+RVP.US,D,20080219,000000,1.75,1.75,1.7,1.75,6200,0
+RVP.US,D,20080220,000000,1.69,1.69,1.61,1.61,2000,0
+RVP.US,D,20080221,000000,1.7,1.7,1.7,1.7,100,0
+RVP.US,D,20080222,000000,1.7,1.7,1.7,1.7,2000,0
+RVP.US,D,20080225,000000,1.62,1.65,1.56,1.58,4700,0
+RVP.US,D,20080226,000000,1.7,1.7,1.7,1.7,1000,0
+RVP.US,D,20080227,000000,1.6,1.6,1.45,1.5,12700,0
+RVP.US,D,20080228,000000,1.55,1.58,1.47,1.5,7700,0
+RVP.US,D,20080229,000000,1.6,1.65,1.5,1.5,4600,0
+RVP.US,D,20080303,000000,1.44,1.45,1.41,1.41,800,0
+RVP.US,D,20080304,000000,1.35,1.5,1.35,1.5,12800,0
+RVP.US,D,20080305,000000,1.4,1.45,1.36,1.41,9300,0
+RVP.US,D,20080306,000000,1.4,1.4,1.35,1.35,2500,0
+RVP.US,D,20080307,000000,1.35,1.37,1.35,1.35,21500,0
+RVP.US,D,20080310,000000,1.4,1.45,1.39,1.45,1300,0
+RVP.US,D,20080311,000000,1.43,1.75,1.43,1.7,173600,0
+RVP.US,D,20080312,000000,1.75,1.78,1.7,1.7,5100,0
+RVP.US,D,20080313,000000,1.7,1.7,1.7,1.7,7000,0
+RVP.US,D,20080314,000000,1.7,1.7,1.7,1.7,4900,0
+RVP.US,D,20080317,000000,1.6,1.61,1.5,1.61,14300,0
+RVP.US,D,20080318,000000,1.5,1.5,1.47,1.47,10300,0
+RVP.US,D,20080319,000000,1.45,1.5,1.45,1.45,11100,0
+RVP.US,D,20080320,000000,1.51,1.55,1.5,1.5,13900,0
+RVP.US,D,20080324,000000,1.38,1.46,1.38,1.4,5400,0
+RVP.US,D,20080325,000000,1.4,1.59,1.4,1.51,4600,0
+RVP.US,D,20080326,000000,1.43,1.47,1.4,1.42,117500,0
+RVP.US,D,20080327,000000,1.5,1.74,1.5,1.74,101207,0
+RVP.US,D,20080328,000000,1.69,1.75,1.69,1.75,2000,0
+RVP.US,D,20080401,000000,1.6,1.67,1.6,1.65,14900,0
+RVP.US,D,20080402,000000,1.5,1.68,1.5,1.52,16600,0
+RVP.US,D,20080403,000000,1.55,1.55,1.55,1.55,700,0
+RVP.US,D,20080407,000000,1.5,1.52,1.5,1.51,8300,0
+RVP.US,D,20080408,000000,1.51,1.56,1.5,1.5,2900,0
+RVP.US,D,20080409,000000,1.5,1.51,1.5,1.5,7500,0
+RVP.US,D,20080410,000000,1.48,1.5,1.48,1.5,1700,0
+RVP.US,D,20080411,000000,1.51,1.51,1.5,1.5,4500,0
+RVP.US,D,20080414,000000,1.5,1.51,1.5,1.51,22000,0
+RVP.US,D,20080415,000000,1.5,1.5,1.43,1.45,29979,0
+RVP.US,D,20080416,000000,1.5,1.55,1.48,1.5,40534,0
+RVP.US,D,20080417,000000,1.52,1.52,1.5,1.51,9800,0
+RVP.US,D,20080418,000000,1.51,1.52,1.5,1.51,76100,0
+RVP.US,D,20080421,000000,1.52,1.52,1.48,1.5,55300,0
+RVP.US,D,20080422,000000,1.5,1.51,1.5,1.5,2400,0
+RVP.US,D,20080424,000000,1.39,1.5,1.39,1.5,1347,0
+RVP.US,D,20080425,000000,1.45,1.52,1.45,1.52,4200,0
+RVP.US,D,20080428,000000,1.53,1.53,1.5,1.5,2800,0
+RVP.US,D,20080429,000000,1.5,1.5,1.5,1.5,3700,0
+RVP.US,D,20080430,000000,1.45,1.45,1.42,1.42,5280,0
+RVP.US,D,20080501,000000,1.5,1.5,1.42,1.42,2800,0
+RVP.US,D,20080505,000000,1.42,1.45,1.42,1.42,1900,0
+RVP.US,D,20080506,000000,1.42,1.6,1.42,1.6,39300,0
+RVP.US,D,20080507,000000,1.5,1.5,1.44,1.5,3000,0
+RVP.US,D,20080508,000000,1.43,1.43,1.42,1.42,2040,0
+RVP.US,D,20080512,000000,1.42,1.42,1.42,1.42,1200,0
+RVP.US,D,20080513,000000,1.42,1.42,1.42,1.42,3000,0
+RVP.US,D,20080514,000000,1.32,1.44,1.32,1.42,2790,0
+RVP.US,D,20080515,000000,1.45,1.45,1.4,1.4,8100,0
+RVP.US,D,20080516,000000,1.32,1.4,1.3,1.38,2100,0
+RVP.US,D,20080519,000000,1.38,1.42,1.31,1.33,37050,0
+RVP.US,D,20080520,000000,1.33,1.4,1.33,1.4,2600,0
+RVP.US,D,20080521,000000,1.4,1.44,1.33,1.34,6154,0
+RVP.US,D,20080522,000000,1.35,1.35,1.34,1.34,2100,0
+RVP.US,D,20080523,000000,1.33,1.33,1.33,1.33,100,0
+RVP.US,D,20080527,000000,1.33,1.33,1.33,1.33,1628,0
+RVP.US,D,20080528,000000,1.33,1.33,1.33,1.33,528,0
+RVP.US,D,20080529,000000,1.35,1.42,1.3,1.3,8632,0
+RVP.US,D,20080530,000000,1.32,1.4,1.3,1.4,2609,0
+RVP.US,D,20080602,000000,1.4,1.4,1.32,1.32,1800,0
+RVP.US,D,20080603,000000,1.26,1.31,1.26,1.3,3200,0
+RVP.US,D,20080604,000000,1.3,1.31,1.3,1.3,1405,0
+RVP.US,D,20080605,000000,1.38,1.38,1.38,1.38,300,0
+RVP.US,D,20080606,000000,1.3,1.39,1.3,1.39,288,0
+RVP.US,D,20080609,000000,1.3,1.39,1.3,1.39,1700,0
+RVP.US,D,20080610,000000,1.39,1.44,1.39,1.44,4200,0
+RVP.US,D,20080611,000000,1.44,1.44,1.44,1.44,450,0
+RVP.US,D,20080612,000000,1.4,1.4,1.3,1.3,5350,0
+RVP.US,D,20080613,000000,1.33,1.33,1.3,1.3,1950,0
+RVP.US,D,20080616,000000,1.33,1.33,1.3,1.3,8755,0
+RVP.US,D,20080617,000000,1.3,1.31,1.3,1.3,32160,0
+RVP.US,D,20080618,000000,1.39,1.39,1.3,1.3,5100,0
+RVP.US,D,20080619,000000,1.4,1.4,1.4,1.4,100,0
+RVP.US,D,20080620,000000,1.38,1.38,1.38,1.38,700,0
+RVP.US,D,20080623,000000,1.3,1.3,1.22,1.29,27327,0
+RVP.US,D,20080624,000000,1.34,1.39,1.25,1.31,3000,0
+RVP.US,D,20080625,000000,1.41,1.41,1.32,1.32,1340,0
+RVP.US,D,20080626,000000,1.22,1.29,1.22,1.29,7940,0
+RVP.US,D,20080627,000000,1.29,1.47,1.29,1.4,12900,0
+RVP.US,D,20080630,000000,1.31,1.48,1.3,1.48,4700,0
+RVP.US,D,20080701,000000,1.34,1.49,1.34,1.49,700,0
+RVP.US,D,20080702,000000,1.3,1.3,1.3,1.3,1900,0
+RVP.US,D,20080703,000000,1.28,1.3,1.28,1.3,96700,0
+RVP.US,D,20080707,000000,1.35,1.35,1.3,1.3,540,0
+RVP.US,D,20080708,000000,1.28,1.28,1.2,1.25,7000,0
+RVP.US,D,20080709,000000,1.35,1.35,1.25,1.25,1100,0
+RVP.US,D,20080710,000000,1.28,1.28,1.28,1.28,1000,0
+RVP.US,D,20080711,000000,1.25,1.25,1.25,1.25,5700,0
+RVP.US,D,20080714,000000,1.26,1.26,1.22,1.22,4220,0
+RVP.US,D,20080715,000000,1.23,1.23,1.23,1.23,500,0
+RVP.US,D,20080716,000000,1.22,1.25,1.22,1.22,1600,0
+RVP.US,D,20080718,000000,1.22,1.22,1.22,1.22,487,0
+RVP.US,D,20080721,000000,1.22,1.22,1.2,1.2,484,0
+RVP.US,D,20080723,000000,1.22,1.22,1.22,1.22,400,0
+RVP.US,D,20080728,000000,1.23,1.23,1.22,1.22,900,0
+RVP.US,D,20080729,000000,1.22,1.23,1.22,1.23,600,0
+RVP.US,D,20080730,000000,1.22,1.22,1.22,1.22,3600,0
+RVP.US,D,20080801,000000,1.22,1.22,1.22,1.22,800,0
+RVP.US,D,20080805,000000,1.22,1.22,1.22,1.22,600,0
+RVP.US,D,20080806,000000,1.23,1.23,1.23,1.23,1194,0
+RVP.US,D,20080807,000000,1.23,1.5,1.23,1.5,10694,0
+RVP.US,D,20080808,000000,1.5,1.5,1.5,1.5,200,0
+RVP.US,D,20080811,000000,1.4,1.41,1.3,1.32,3820,0
+RVP.US,D,20080812,000000,1.26,1.4,1.25,1.25,600,0
+RVP.US,D,20080814,000000,1.3,1.5,1.3,1.5,11093,0
+RVP.US,D,20080819,000000,1.32,1.32,1.32,1.32,100,0
+RVP.US,D,20080820,000000,1.3,1.3,1.22,1.25,10000,0
+RVP.US,D,20080821,000000,1.22,1.24,1.22,1.24,10000,0
+RVP.US,D,20080822,000000,1.26,1.26,1.22,1.26,7500,0
+RVP.US,D,20080825,000000,1.25,1.25,1.25,1.25,13900,0
+RVP.US,D,20080826,000000,1.25,1.35,1.25,1.35,4140,0
+RVP.US,D,20080827,000000,1.31,1.46,1.3,1.4,3800,0
+RVP.US,D,20080828,000000,1.4,1.5,1.39,1.5,20100,0
+RVP.US,D,20080829,000000,1.49,1.6,1.3,1.53,32309,0
+RVP.US,D,20080902,000000,1.46,1.5,1.45,1.5,4400,0
+RVP.US,D,20080904,000000,1.29,1.46,1.29,1.32,4449,0
+RVP.US,D,20080905,000000,1.3,1.32,1.3,1.32,200,0
+RVP.US,D,20080909,000000,1.29,1.4,1.26,1.26,2830,0
+RVP.US,D,20080910,000000,1.3,1.3,1.3,1.3,760,0
+RVP.US,D,20080911,000000,1.3,1.3,1.24,1.3,12200,0
+RVP.US,D,20080912,000000,1.3,1.4,1.3,1.4,1500,0
+RVP.US,D,20080915,000000,1.46,1.48,1.24,1.24,8300,0
+RVP.US,D,20080916,000000,1.25,1.25,1.24,1.24,1000,0
+RVP.US,D,20080917,000000,1.3,1.3,1.3,1.3,2300,0
+RVP.US,D,20080918,000000,1.3,1.48,1.24,1.44,6245,0
+RVP.US,D,20080919,000000,1.31,1.48,1.31,1.48,2100,0
+RVP.US,D,20080922,000000,1.5,1.5,1.5,1.5,1000,0
+RVP.US,D,20080923,000000,1.36,1.5,1.36,1.5,24700,0
+RVP.US,D,20080924,000000,1.31,1.34,1.31,1.34,1249,0
+RVP.US,D,20080925,000000,1.48,1.48,1.4,1.4,400,0
+RVP.US,D,20080926,000000,1.3,1.32,1.26,1.32,3765,0
+RVP.US,D,20080929,000000,1.3,1.35,1.24,1.35,14900,0
+RVP.US,D,20080930,000000,1.21,1.4,1.21,1.39,9156,0
+RVP.US,D,20081001,000000,1.25,1.37,1.25,1.37,350,0
+RVP.US,D,20081002,000000,1.25,1.3,1.25,1.3,2874,0
+RVP.US,D,20081003,000000,1.25,1.25,1.22,1.22,8275,0
+RVP.US,D,20081006,000000,1.24,1.24,1.22,1.22,4960,0
+RVP.US,D,20081007,000000,1.07,1.2,1.07,1.12,2800,0
+RVP.US,D,20081008,000000,1.22,1.37,1.22,1.35,21292,0
+RVP.US,D,20081009,000000,1.3,1.3,1.22,1.23,3500,0
+RVP.US,D,20081010,000000,1.05,1.2,0.8,1.2,9500,0
+RVP.US,D,20081013,000000,1,1.3,1,1.3,17400,0
+RVP.US,D,20081015,000000,1.2,1.2,1.2,1.2,3650,0
+RVP.US,D,20081017,000000,1.2,1.2,1.05,1.05,3000,0
+RVP.US,D,20081020,000000,1.05,1.05,1.05,1.05,1657,0
+RVP.US,D,20081021,000000,1.1,1.15,0.95,1.15,19375,0
+RVP.US,D,20081022,000000,1.1,1.1,1.1,1.1,5500,0
+RVP.US,D,20081023,000000,1.01,1.19,0.9,1.19,6300,0
+RVP.US,D,20081024,000000,1.05,1.05,1,1,1500,0
+RVP.US,D,20081027,000000,1,1.2,0.85,1.1,48700,0
+RVP.US,D,20081028,000000,1.15,1.2,1.05,1.19,11783,0
+RVP.US,D,20081029,000000,1.25,1.44,1.25,1.44,8650,0
+RVP.US,D,20081030,000000,1.29,1.4,1.2,1.3,14000,0
+RVP.US,D,20081031,000000,1.35,1.45,1.25,1.35,16050,0
+RVP.US,D,20081104,000000,1.28,1.46,1.28,1.46,1700,0
+RVP.US,D,20081105,000000,1.3,1.3,1.05,1.07,7000,0
+RVP.US,D,20081106,000000,1.19,1.35,1.11,1.11,2159,0
+RVP.US,D,20081107,000000,1.39,1.4,1.25,1.3,11200,0
+RVP.US,D,20081110,000000,1.2,1.4,1.2,1.4,2400,0
+RVP.US,D,20081111,000000,1.3,1.3,1.05,1.18,2100,0
+RVP.US,D,20081112,000000,1.01,1.1,1,1.1,3100,0
+RVP.US,D,20081113,000000,0.95,1.1,0.95,1.1,15790,0
+RVP.US,D,20081114,000000,1,1.2,0.99,1.15,12150,0
+RVP.US,D,20081117,000000,1.1,1.1,1.1,1.1,600,0
+RVP.US,D,20081118,000000,1.01,1.1,0.9,1.1,21000,0
+RVP.US,D,20081119,000000,1.1,1.1,0.45,1.09,24300,0
+RVP.US,D,20081120,000000,1.14,1.14,1.1,1.14,9998,0
+RVP.US,D,20081121,000000,1,1,0.8,0.85,6100,0
+RVP.US,D,20081124,000000,0.89,1,0.81,1,10800,0
+RVP.US,D,20081126,000000,0.9,1.1,0.8,1,11154,0
+RVP.US,D,20081128,000000,1.19,1.3,1.19,1.3,9700,0
+RVP.US,D,20081201,000000,1.25,1.25,1.1,1.15,7247,0
+RVP.US,D,20081202,000000,1.1,1.1,1.1,1.1,700,0
+RVP.US,D,20081203,000000,1.05,1.05,0.72,0.87,15100,0
+RVP.US,D,20081204,000000,0.85,0.9,0.85,0.85,10481,0
+RVP.US,D,20081205,000000,0.85,0.95,0.85,0.95,10500,0
+RVP.US,D,20081208,000000,1,1.05,0.95,0.95,4100,0
+RVP.US,D,20081209,000000,1.05,1.2,0.97,0.97,10240,0
+RVP.US,D,20081210,000000,0.95,1,0.9,1,12400,0
+RVP.US,D,20081211,000000,1.03,1.03,1.03,1.03,100,0
+RVP.US,D,20081212,000000,1,1,1,1,100,0
+RVP.US,D,20081215,000000,0.92,0.92,0.9,0.9,9800,0
+RVP.US,D,20081216,000000,0.93,0.93,0.9,0.9,4400,0
+RVP.US,D,20081217,000000,0.93,0.98,0.82,0.85,3580,0
+RVP.US,D,20081218,000000,0.83,1.03,0.8,0.93,20992,0
+RVP.US,D,20081219,000000,0.9,0.9,0.85,0.85,11000,0
+RVP.US,D,20081222,000000,0.82,0.82,0.75,0.8,14400,0
+RVP.US,D,20081223,000000,0.76,0.82,0.7,0.78,21670,0
+RVP.US,D,20081224,000000,0.75,0.75,0.68,0.68,7724,0
+RVP.US,D,20081226,000000,0.7,0.72,0.68,0.68,8843,0
+RVP.US,D,20081229,000000,0.65,0.7,0.65,0.7,12800,0
+RVP.US,D,20081230,000000,0.66,0.69,0.65,0.67,14200,0
+RVP.US,D,20081231,000000,0.66,0.85,0.64,0.85,8350,0
+RVP.US,D,20090102,000000,0.82,0.85,0.79,0.79,2100,0
+RVP.US,D,20090105,000000,0.8,0.81,0.77,0.77,2300,0
+RVP.US,D,20090106,000000,0.78,0.8,0.78,0.8,5425,0
+RVP.US,D,20090107,000000,0.75,0.75,0.66,0.66,9700,0
+RVP.US,D,20090108,000000,0.68,0.68,0.65,0.65,47300,0
+RVP.US,D,20090109,000000,0.65,0.74,0.63,0.65,109695,0
+RVP.US,D,20090112,000000,0.65,0.65,0.65,0.65,16600,0
+RVP.US,D,20090113,000000,0.65,0.65,0.65,0.65,110300,0
+RVP.US,D,20090114,000000,0.65,0.68,0.65,0.65,73300,0
+RVP.US,D,20090115,000000,0.65,0.65,0.62,0.62,163300,0
+RVP.US,D,20090116,000000,0.62,0.62,0.58,0.58,87021,0
+RVP.US,D,20090120,000000,0.6,0.63,0.58,0.58,77775,0
+RVP.US,D,20090121,000000,0.57,0.64,0.57,0.6,3900,0
+RVP.US,D,20090122,000000,0.6,0.6,0.54,0.54,158900,0
+RVP.US,D,20090123,000000,0.46,0.54,0.46,0.5,53400,0
+RVP.US,D,20090126,000000,0.53,0.53,0.5,0.5,172250,0
+RVP.US,D,20090127,000000,0.51,0.53,0.48,0.5,423735,0
+RVP.US,D,20090128,000000,0.53,0.53,0.5,0.5,189499,0
+RVP.US,D,20090129,000000,0.53,0.7,0.53,0.69,16206,0
+RVP.US,D,20090130,000000,0.69,0.87,0.66,0.87,22413,0
+RVP.US,D,20090202,000000,0.89,0.9,0.86,0.86,56400,0
+RVP.US,D,20090203,000000,0.87,0.87,0.84,0.85,11900,0
+RVP.US,D,20090204,000000,0.85,0.85,0.85,0.85,500,0
+RVP.US,D,20090205,000000,0.82,0.82,0.79,0.79,1620,0
+RVP.US,D,20090206,000000,0.78,0.78,0.72,0.72,3300,0
+RVP.US,D,20090209,000000,0.7,0.79,0.7,0.75,18600,0
+RVP.US,D,20090210,000000,0.75,0.89,0.72,0.72,12400,0
+RVP.US,D,20090211,000000,0.72,0.72,0.7,0.72,4200,0
+RVP.US,D,20090212,000000,0.7,0.7,0.68,0.69,20000,0
+RVP.US,D,20090213,000000,0.69,0.69,0.69,0.69,250,0
+RVP.US,D,20090217,000000,0.68,0.68,0.6,0.6,9619,0
+RVP.US,D,20090218,000000,0.74,0.74,0.62,0.62,1500,0
+RVP.US,D,20090220,000000,0.59,0.6,0.56,0.56,1937,0
+RVP.US,D,20090223,000000,0.56,0.56,0.48,0.54,8300,0
+RVP.US,D,20090224,000000,0.51,0.51,0.49,0.5,54416,0
+RVP.US,D,20090225,000000,0.55,0.55,0.5,0.5,28600,0
+RVP.US,D,20090226,000000,0.5,0.5,0.5,0.5,30583,0
+RVP.US,D,20090227,000000,0.46,0.63,0.46,0.46,144368,0
+RVP.US,D,20090302,000000,0.5,0.5,0.43,0.43,8900,0
+RVP.US,D,20090303,000000,0.46,0.46,0.44,0.44,625,0
+RVP.US,D,20090304,000000,0.45,0.45,0.43,0.43,7700,0
+RVP.US,D,20090305,000000,0.46,0.47,0.46,0.46,5895,0
+RVP.US,D,20090306,000000,0.43,0.5,0.43,0.48,4445,0
+RVP.US,D,20090309,000000,0.46,0.46,0.44,0.44,1500,0
+RVP.US,D,20090310,000000,0.46,0.52,0.43,0.44,22500,0
+RVP.US,D,20090311,000000,0.44,0.47,0.44,0.47,4000,0
+RVP.US,D,20090312,000000,0.43,0.5,0.43,0.5,7122,0
+RVP.US,D,20090316,000000,0.45,0.55,0.43,0.55,49255,0
+RVP.US,D,20090317,000000,0.51,0.51,0.5,0.5,7700,0
+RVP.US,D,20090318,000000,0.55,0.59,0.55,0.59,1900,0
+RVP.US,D,20090319,000000,0.62,0.66,0.62,0.63,1450,0
+RVP.US,D,20090323,000000,0.7,0.7,0.69,0.69,7250,0
+RVP.US,D,20090324,000000,0.65,0.66,0.65,0.66,500,0
+RVP.US,D,20090325,000000,0.66,0.79,0.66,0.75,14400,0
+RVP.US,D,20090326,000000,0.75,0.75,0.71,0.71,3900,0
+RVP.US,D,20090327,000000,0.72,0.74,0.72,0.72,3692,0
+RVP.US,D,20090330,000000,0.71,0.72,0.69,0.71,4400,0
+RVP.US,D,20090331,000000,0.7,0.7,0.66,0.68,7000,0
+RVP.US,D,20090401,000000,0.67,0.8,0.62,0.75,49100,0
+RVP.US,D,20090403,000000,0.75,0.8,0.75,0.8,4180,0
+RVP.US,D,20090406,000000,0.8,0.8,0.75,0.75,18200,0
+RVP.US,D,20090407,000000,0.8,0.8,0.79,0.79,15000,0
+RVP.US,D,20090408,000000,0.79,0.98,0.79,0.9,24185,0
+RVP.US,D,20090409,000000,0.86,0.86,0.7,0.83,1600,0
+RVP.US,D,20090413,000000,0.79,0.86,0.79,0.86,1600,0
+RVP.US,D,20090414,000000,0.9,0.9,0.84,0.88,1000,0
+RVP.US,D,20090416,000000,0.85,0.85,0.8,0.85,11600,0
+RVP.US,D,20090417,000000,0.72,0.83,0.72,0.83,800,0
+RVP.US,D,20090422,000000,0.76,0.76,0.76,0.76,500,0
+RVP.US,D,20090423,000000,0.8,0.8,0.8,0.8,1000,0
+RVP.US,D,20090424,000000,0.84,0.9,0.84,0.87,1400,0
+RVP.US,D,20090427,000000,0.9,0.92,0.79,0.82,19100,0
+RVP.US,D,20090428,000000,0.86,0.86,0.62,0.74,10045,0
+RVP.US,D,20090429,000000,0.7,0.74,0.6,0.7,4424,0
+RVP.US,D,20090430,000000,0.67,0.73,0.67,0.73,334,0
+RVP.US,D,20090501,000000,0.77,0.77,0.76,0.76,275,0
+RVP.US,D,20090504,000000,0.73,0.75,0.67,0.75,4300,0
+RVP.US,D,20090505,000000,0.75,0.75,0.61,0.69,4260,0
+RVP.US,D,20090506,000000,0.65,0.66,0.6,0.65,6600,0
+RVP.US,D,20090507,000000,0.67,0.75,0.65,0.71,6775,0
+RVP.US,D,20090508,000000,0.7,0.7,0.7,0.7,500,0
+RVP.US,D,20090511,000000,0.73,0.83,0.73,0.8,1200,0
+RVP.US,D,20090512,000000,0.77,0.78,0.6,0.77,3810,0
+RVP.US,D,20090513,000000,0.78,0.78,0.78,0.78,2000,0
+RVP.US,D,20090514,000000,0.74,0.77,0.65,0.77,4700,0
+RVP.US,D,20090518,000000,0.75,0.75,0.75,0.75,1000,0
+RVP.US,D,20090519,000000,0.75,0.78,0.75,0.75,8632,0
+RVP.US,D,20090520,000000,0.75,0.75,0.75,0.75,4000,0
+RVP.US,D,20090521,000000,0.76,0.76,0.76,0.76,7000,0
+RVP.US,D,20090522,000000,0.75,0.75,0.73,0.73,480,0
+RVP.US,D,20090526,000000,0.72,0.72,0.7,0.7,400,0
+RVP.US,D,20090527,000000,0.74,0.74,0.74,0.74,1300,0
+RVP.US,D,20090528,000000,0.77,0.88,0.77,0.85,12739,0
+RVP.US,D,20090529,000000,0.88,0.94,0.84,0.94,10100,0
+RVP.US,D,20090601,000000,0.95,0.95,0.86,0.88,28200,0
+RVP.US,D,20090602,000000,0.93,0.95,0.88,0.94,22632,0
+RVP.US,D,20090603,000000,0.92,0.92,0.72,0.8,5351,0
+RVP.US,D,20090604,000000,0.8,0.94,0.73,0.94,3591,0
+RVP.US,D,20090605,000000,0.91,0.95,0.9,0.9,5179,0
+RVP.US,D,20090608,000000,0.88,0.91,0.88,0.91,1011,0
+RVP.US,D,20090609,000000,0.91,0.91,0.73,0.87,4002,0
+RVP.US,D,20090610,000000,0.86,0.86,0.75,0.75,18520,0
+RVP.US,D,20090611,000000,0.75,0.76,0.7,0.76,4700,0
+RVP.US,D,20090615,000000,0.79,0.92,0.79,0.88,15900,0
+RVP.US,D,20090616,000000,0.88,0.9,0.86,0.9,4053,0
+RVP.US,D,20090617,000000,0.89,0.89,0.89,0.89,400,0
+RVP.US,D,20090619,000000,0.87,0.87,0.87,0.87,200,0
+RVP.US,D,20090622,000000,0.9,0.9,0.87,0.87,5500,0
+RVP.US,D,20090624,000000,0.84,0.9,0.84,0.85,5175,0
+RVP.US,D,20090625,000000,0.87,0.89,0.85,0.85,13345,0
+RVP.US,D,20090626,000000,0.93,0.93,0.9,0.9,7100,0
+RVP.US,D,20090629,000000,0.9,0.95,0.9,0.92,14100,0
+RVP.US,D,20090630,000000,0.93,0.95,0.89,0.9,8100,0
+RVP.US,D,20090701,000000,0.92,0.92,0.85,0.9,5200,0
+RVP.US,D,20090702,000000,0.86,0.9,0.85,0.9,2500,0
+RVP.US,D,20090706,000000,0.87,0.87,0.87,0.87,600,0
+RVP.US,D,20090707,000000,0.87,0.9,0.87,0.9,11900,0
+RVP.US,D,20090708,000000,0.88,0.9,0.88,0.9,5100,0
+RVP.US,D,20090709,000000,0.9,0.9,0.85,0.85,3557,0
+RVP.US,D,20090710,000000,0.85,0.85,0.85,0.85,100,0
+RVP.US,D,20090713,000000,0.83,0.83,0.82,0.82,1100,0
+RVP.US,D,20090714,000000,0.78,0.83,0.78,0.83,1388,0
+RVP.US,D,20090715,000000,0.82,0.82,0.75,0.81,12337,0
+RVP.US,D,20090716,000000,0.79,0.8,0.75,0.78,12700,0
+RVP.US,D,20090717,000000,0.75,0.8,0.75,0.8,4900,0
+RVP.US,D,20090720,000000,0.8,0.9,0.8,0.9,4000,0
+RVP.US,D,20090721,000000,0.85,0.9,0.85,0.9,2000,0
+RVP.US,D,20090723,000000,0.9,0.96,0.89,0.94,25100,0
+RVP.US,D,20090724,000000,0.75,0.95,0.75,0.95,4200,0
+RVP.US,D,20090727,000000,0.92,0.92,0.76,0.92,7030,0
+RVP.US,D,20090728,000000,0.89,0.91,0.74,0.88,6500,0
+RVP.US,D,20090729,000000,0.89,0.89,0.89,0.89,500,0
+RVP.US,D,20090730,000000,0.88,0.88,0.85,0.85,1100,0
+RVP.US,D,20090731,000000,0.89,0.89,0.83,0.88,3243,0
+RVP.US,D,20090803,000000,0.88,0.88,0.88,0.88,1100,0
+RVP.US,D,20090804,000000,0.87,0.87,0.87,0.87,500,0
+RVP.US,D,20090806,000000,0.89,0.9,0.88,0.9,6100,0
+RVP.US,D,20090807,000000,0.87,0.9,0.87,0.9,1625,0
+RVP.US,D,20090810,000000,0.8,0.9,0.8,0.9,4766,0
+RVP.US,D,20090811,000000,0.88,0.88,0.88,0.88,100,0
+RVP.US,D,20090817,000000,0.86,0.87,0.68,0.85,5603,0
+RVP.US,D,20090819,000000,0.88,0.9,0.88,0.9,3200,0
+RVP.US,D,20090820,000000,0.89,0.9,0.88,0.9,4574,0
+RVP.US,D,20090821,000000,0.87,0.89,0.84,0.89,2300,0
+RVP.US,D,20090824,000000,0.89,0.89,0.88,0.88,6000,0
+RVP.US,D,20090826,000000,0.89,0.9,0.89,0.9,9218,0
+RVP.US,D,20090827,000000,0.9,0.9,0.85,0.85,7800,0
+RVP.US,D,20090828,000000,0.85,1,0.79,0.93,56725,0
+RVP.US,D,20090831,000000,0.95,1.08,0.95,1.05,9000,0
+RVP.US,D,20090901,000000,2.26,2.95,1.72,2.27,1793376,0
+RVP.US,D,20090902,000000,2.21,2.28,1.81,1.9,377482,0
+RVP.US,D,20090903,000000,2,2.05,1.7,2,162306,0
+RVP.US,D,20090904,000000,1.86,1.96,1.7,1.78,84960,0
+RVP.US,D,20090908,000000,1.73,1.98,1.73,1.96,107957,0
+RVP.US,D,20090909,000000,1.98,1.98,1.78,1.9,93005,0
+RVP.US,D,20090910,000000,1.86,1.86,1.73,1.73,45191,0
+RVP.US,D,20090911,000000,1.79,1.79,1.58,1.58,63447,0
+RVP.US,D,20090914,000000,1.59,1.65,1.44,1.49,111301,0
+RVP.US,D,20090915,000000,1.66,1.66,1.49,1.55,56053,0
+RVP.US,D,20090916,000000,1.55,1.71,1.55,1.69,77631,0
+RVP.US,D,20090917,000000,1.69,1.73,1.65,1.65,46172,0
+RVP.US,D,20090918,000000,1.68,1.75,1.65,1.69,49575,0
+RVP.US,D,20090921,000000,1.68,1.69,1.63,1.66,19900,0
+RVP.US,D,20090922,000000,1.7,1.7,1.64,1.67,26356,0
+RVP.US,D,20090923,000000,1.69,1.69,1.64,1.66,64813,0
+RVP.US,D,20090924,000000,1.67,1.67,1.59,1.63,46370,0
+RVP.US,D,20090925,000000,1.66,1.66,1.62,1.62,3900,0
+RVP.US,D,20090928,000000,1.62,1.7,1.62,1.66,13652,0
+RVP.US,D,20090929,000000,1.65,1.66,1.64,1.65,8900,0
+RVP.US,D,20090930,000000,1.62,1.65,1.62,1.62,10157,0
+RVP.US,D,20091001,000000,1.6,1.62,1.55,1.6,19698,0
+RVP.US,D,20091002,000000,1.6,1.6,1.56,1.59,13836,0
+RVP.US,D,20091005,000000,1.63,1.68,1.57,1.66,23221,0
+RVP.US,D,20091006,000000,1.62,1.97,1.59,1.84,164953,0
+RVP.US,D,20091007,000000,1.86,2.1,1.82,2,359018,0
+RVP.US,D,20091008,000000,2.02,2.07,1.93,1.98,93422,0
+RVP.US,D,20091009,000000,1.98,1.98,1.88,1.92,36145,0
+RVP.US,D,20091012,000000,1.95,1.95,1.78,1.81,33633,0
+RVP.US,D,20091013,000000,1.75,1.97,1.72,1.82,136513,0
+RVP.US,D,20091014,000000,1.82,1.91,1.75,1.86,31628,0
+RVP.US,D,20091015,000000,1.81,1.92,1.81,1.87,15670,0
+RVP.US,D,20091016,000000,1.77,1.89,1.77,1.89,2200,0
+RVP.US,D,20091019,000000,1.75,1.89,1.7,1.88,16745,0
+RVP.US,D,20091020,000000,1.89,1.89,1.83,1.89,12774,0
+RVP.US,D,20091021,000000,1.87,1.87,1.77,1.8,21450,0
+RVP.US,D,20091022,000000,1.79,1.8,1.75,1.8,11597,0
+RVP.US,D,20091023,000000,1.84,1.86,1.81,1.81,1300,0
+RVP.US,D,20091026,000000,1.77,1.82,1.72,1.72,18761,0
+RVP.US,D,20091027,000000,1.7,1.75,1.57,1.68,28245,0
+RVP.US,D,20091028,000000,1.65,1.65,1.57,1.58,16575,0
+RVP.US,D,20091029,000000,1.56,1.65,1.56,1.64,5412,0
+RVP.US,D,20091030,000000,1.55,1.75,1.38,1.7,104364,0
+RVP.US,D,20091102,000000,1.71,1.71,1.54,1.68,22150,0
+RVP.US,D,20091103,000000,1.65,1.75,1.57,1.74,21800,0
+RVP.US,D,20091104,000000,1.74,1.78,1.72,1.78,13000,0
+RVP.US,D,20091105,000000,1.8,1.8,1.76,1.79,5200,0
+RVP.US,D,20091106,000000,1.75,1.78,1.67,1.67,6142,0
+RVP.US,D,20091109,000000,1.68,2.13,1.66,1.89,142539,0
+RVP.US,D,20091110,000000,1.83,2.11,1.35,1.65,356310,0
+RVP.US,D,20091111,000000,1.63,1.79,1.55,1.76,41545,0
+RVP.US,D,20091112,000000,1.71,1.71,1.62,1.66,12500,0
+RVP.US,D,20091113,000000,1.67,1.7,1.66,1.7,13200,0
+RVP.US,D,20091116,000000,1.69,1.69,1.62,1.69,10400,0
+RVP.US,D,20091117,000000,1.63,1.8,1.63,1.75,48910,0
+RVP.US,D,20091118,000000,1.77,1.78,1.77,1.77,4500,0
+RVP.US,D,20091119,000000,1.75,1.77,1.68,1.69,9900,0
+RVP.US,D,20091120,000000,1.71,1.71,1.64,1.68,10900,0
+RVP.US,D,20091123,000000,1.62,1.7,1.5,1.67,13300,0
+RVP.US,D,20091124,000000,1.64,1.69,1.59,1.67,22720,0
+RVP.US,D,20091125,000000,1.65,1.75,1.63,1.75,4991,0
+RVP.US,D,20091127,000000,1.74,1.74,1.7,1.73,4400,0
+RVP.US,D,20091130,000000,1.7,1.78,1.49,1.78,49500,0
+RVP.US,D,20091201,000000,1.77,1.77,1.77,1.77,100,0
+RVP.US,D,20091202,000000,1.72,1.77,1.72,1.75,3700,0
+RVP.US,D,20091203,000000,1.77,1.77,1.73,1.73,600,0
+RVP.US,D,20091204,000000,1.72,1.72,1.7,1.7,1850,0
+RVP.US,D,20091207,000000,1.6,1.69,1.6,1.69,5950,0
+RVP.US,D,20091208,000000,1.61,1.7,1.61,1.7,2300,0
+RVP.US,D,20091209,000000,1.65,1.7,1.6,1.68,2500,0
+RVP.US,D,20091210,000000,1.64,1.7,1.62,1.7,2500,0
+RVP.US,D,20091211,000000,1.72,1.73,1.65,1.72,2440,0
+RVP.US,D,20091214,000000,1.63,1.65,1.55,1.55,26921,0
+RVP.US,D,20091215,000000,1.54,1.55,1.45,1.52,53950,0
+RVP.US,D,20091216,000000,1.5,1.51,1.4,1.51,1900,0
+RVP.US,D,20091217,000000,1.42,1.49,1.36,1.44,24025,0
+RVP.US,D,20091218,000000,1.42,1.45,1.4,1.4,16500,0
+RVP.US,D,20091221,000000,1.38,1.42,1.38,1.42,7125,0
+RVP.US,D,20091222,000000,1.41,1.41,1.38,1.4,11000,0
+RVP.US,D,20091223,000000,1.42,1.7,1.38,1.6,53705,0
+RVP.US,D,20091224,000000,1.6,1.62,1.5,1.56,9400,0
+RVP.US,D,20091228,000000,1.55,1.56,1.45,1.53,23198,0
+RVP.US,D,20091229,000000,1.51,1.53,1.51,1.51,3985,0
+RVP.US,D,20091230,000000,1.51,1.69,1.45,1.65,14250,0
+RVP.US,D,20091231,000000,1.6,1.67,1.48,1.64,14600,0
+RVP.US,D,20100104,000000,1.6,1.68,1.6,1.66,6450,0
+RVP.US,D,20100105,000000,1.66,1.66,1.56,1.65,2100,0
+RVP.US,D,20100106,000000,1.66,1.66,1.6,1.64,300,0
+RVP.US,D,20100107,000000,1.64,1.65,1.64,1.64,1360,0
+RVP.US,D,20100108,000000,1.6,1.63,1.6,1.62,10950,0
+RVP.US,D,20100111,000000,1.58,1.58,1.56,1.56,8800,0
+RVP.US,D,20100112,000000,1.56,1.58,1.55,1.55,3700,0
+RVP.US,D,20100113,000000,1.52,1.54,1.46,1.54,16410,0
+RVP.US,D,20100114,000000,1.52,1.53,1.46,1.53,7560,0
+RVP.US,D,20100115,000000,1.47,1.52,1.46,1.52,1840,0
+RVP.US,D,20100119,000000,1.54,1.54,1.54,1.54,100,0
+RVP.US,D,20100120,000000,2.03,2.03,1.49,1.56,20018,0
+RVP.US,D,20100121,000000,1.53,1.55,1.53,1.54,2100,0
+RVP.US,D,20100122,000000,1.51,1.54,1.45,1.54,9600,0
+RVP.US,D,20100125,000000,1.49,1.54,1.45,1.54,10500,0
+RVP.US,D,20100126,000000,1.47,1.54,1.47,1.54,2450,0
+RVP.US,D,20100127,000000,1.47,1.53,1.45,1.5,6330,0
+RVP.US,D,20100128,000000,1.47,1.5,1.47,1.5,200,0
+RVP.US,D,20100129,000000,1.46,1.53,1.46,1.53,7800,0
+RVP.US,D,20100201,000000,1.46,1.53,1.36,1.53,21600,0
+RVP.US,D,20100202,000000,1.47,1.49,1.34,1.46,30300,0
+RVP.US,D,20100203,000000,1.42,1.56,1.4,1.56,16550,0
+RVP.US,D,20100204,000000,1.51,1.56,1.5,1.5,11300,0
+RVP.US,D,20100205,000000,1.42,1.5,1.35,1.5,5400,0
+RVP.US,D,20100208,000000,1.44,1.52,1.44,1.52,825,0
+RVP.US,D,20100209,000000,1.54,1.54,1.46,1.5,2500,0
+RVP.US,D,20100210,000000,1.5,1.5,1.5,1.5,500,0
+RVP.US,D,20100211,000000,1.5,1.5,1.5,1.5,100,0
+RVP.US,D,20100212,000000,1.5,1.51,1.5,1.5,13300,0
+RVP.US,D,20100216,000000,1.47,1.49,1.35,1.49,4500,0
+RVP.US,D,20100217,000000,1.48,1.5,1.42,1.5,2400,0
+RVP.US,D,20100218,000000,1.49,1.5,1.49,1.5,200,0
+RVP.US,D,20100219,000000,1.49,1.49,1.45,1.49,700,0
+RVP.US,D,20100222,000000,1.37,1.49,1.35,1.48,7200,0
+RVP.US,D,20100223,000000,1.38,1.47,1.38,1.47,8700,0
+RVP.US,D,20100224,000000,1.44,1.49,1.39,1.49,1600,0
+RVP.US,D,20100225,000000,1.44,1.49,1.44,1.49,320,0
+RVP.US,D,20100226,000000,1.41,1.49,1.41,1.49,200,0
+RVP.US,D,20100301,000000,1.64,1.64,1.44,1.48,6300,0
+RVP.US,D,20100302,000000,1.39,1.49,1.39,1.46,18600,0
+RVP.US,D,20100303,000000,1.53,1.53,1.53,1.53,100,0
+RVP.US,D,20100304,000000,1.51,1.51,1.51,1.51,200,0
+RVP.US,D,20100305,000000,1.43,1.75,1.43,1.6,116473,0
+RVP.US,D,20100308,000000,1.58,1.58,1.52,1.58,8625,0
+RVP.US,D,20100309,000000,1.48,1.58,1.48,1.56,600,0
+RVP.US,D,20100310,000000,1.48,1.55,1.42,1.53,6800,0
+RVP.US,D,20100311,000000,1.5,1.54,1.44,1.54,9000,0
+RVP.US,D,20100312,000000,1.48,1.57,1.47,1.54,2500,0
+RVP.US,D,20100315,000000,1.54,1.54,1.44,1.53,11200,0
+RVP.US,D,20100316,000000,1.5,1.53,1.41,1.53,4800,0
+RVP.US,D,20100317,000000,1.5,1.53,1.43,1.53,5800,0
+RVP.US,D,20100318,000000,1.45,1.54,1.44,1.54,4000,0
+RVP.US,D,20100319,000000,1.47,1.57,1.38,1.57,3080,0
+RVP.US,D,20100322,000000,1.53,1.58,1.46,1.54,10900,0
+RVP.US,D,20100323,000000,1.56,1.56,1.45,1.55,1900,0
+RVP.US,D,20100324,000000,1.53,1.55,1.53,1.55,200,0
+RVP.US,D,20100325,000000,1.53,1.55,1.47,1.55,1400,0
+RVP.US,D,20100326,000000,1.54,1.56,1.47,1.55,51200,0
+RVP.US,D,20100329,000000,1.51,1.53,1.5,1.5,1600,0
+RVP.US,D,20100330,000000,1.43,1.45,1.39,1.4,7100,0
+RVP.US,D,20100331,000000,1.31,1.55,1.31,1.55,15645,0
+RVP.US,D,20100401,000000,1.55,1.55,1.4,1.4,2300,0
+RVP.US,D,20100405,000000,1.58,1.58,1.3,1.36,27000,0
+RVP.US,D,20100406,000000,1.39,1.41,1.32,1.32,20113,0
+RVP.US,D,20100407,000000,1.37,1.39,1.37,1.37,2900,0
+RVP.US,D,20100408,000000,1.35,1.49,1.33,1.48,14000,0
+RVP.US,D,20100409,000000,1.48,1.49,1.4,1.48,20800,0
+RVP.US,D,20100412,000000,1.43,1.48,1.36,1.41,14675,0
+RVP.US,D,20100413,000000,1.33,1.48,1.32,1.47,11000,0
+RVP.US,D,20100414,000000,1.4,1.45,1.36,1.45,4375,0
+RVP.US,D,20100415,000000,1.47,1.48,1.41,1.41,2400,0
+RVP.US,D,20100416,000000,1.5,1.5,1.25,1.4,11630,0
+RVP.US,D,20100419,000000,1.45,1.45,1.4,1.45,2400,0
+RVP.US,D,20100420,000000,1.44,1.44,1.32,1.43,11605,0
+RVP.US,D,20100421,000000,1.43,1.44,1.35,1.4,4005,0
+RVP.US,D,20100422,000000,1.35,1.42,1.29,1.39,8400,0
+RVP.US,D,20100423,000000,1.4,1.45,1.38,1.45,19800,0
+RVP.US,D,20100426,000000,1.42,1.45,1.39,1.45,31000,0
+RVP.US,D,20100427,000000,1.41,1.54,1.4,1.54,43988,0
+RVP.US,D,20100428,000000,1.53,1.54,1.48,1.48,2297,0
+RVP.US,D,20100429,000000,1.41,1.48,1.35,1.48,8200,0
+RVP.US,D,20100430,000000,1.4,1.47,1.4,1.47,4015,0
+RVP.US,D,20100503,000000,1.38,1.47,1.38,1.45,2000,0
+RVP.US,D,20100504,000000,1.37,1.47,1.37,1.39,9500,0
+RVP.US,D,20100505,000000,1.38,1.4,1.32,1.33,21900,0
+RVP.US,D,20100506,000000,1.34,1.35,1.3,1.34,9600,0
+RVP.US,D,20100507,000000,1.27,1.34,1.2,1.34,2200,0
+RVP.US,D,20100510,000000,1.27,1.35,1.27,1.35,7040,0
+RVP.US,D,20100511,000000,1.3,1.35,1.26,1.35,3332,0
+RVP.US,D,20100512,000000,1.35,1.35,1.3,1.35,12300,0
+RVP.US,D,20100513,000000,1.3,1.35,1.25,1.35,10000,0
+RVP.US,D,20100514,000000,1.33,1.35,1.28,1.35,2200,0
+RVP.US,D,20100517,000000,1.3,1.35,1.3,1.35,1600,0
+RVP.US,D,20100518,000000,1.35,1.55,1.35,1.47,120540,0
+RVP.US,D,20100519,000000,1.51,1.51,1.35,1.49,26834,0
+RVP.US,D,20100520,000000,1.54,1.54,1.4,1.47,2730,0
+RVP.US,D,20100521,000000,1.35,1.65,1.35,1.65,88068,0
+RVP.US,D,20100524,000000,1.74,1.75,1.58,1.65,67584,0
+RVP.US,D,20100525,000000,1.57,1.69,1.43,1.65,20700,0
+RVP.US,D,20100526,000000,1.65,1.75,1.54,1.75,19200,0
+RVP.US,D,20100527,000000,1.72,1.8,1.6,1.73,25600,0
+RVP.US,D,20100528,000000,1.7,1.71,1.63,1.69,14600,0
+RVP.US,D,20100601,000000,1.66,1.7,1.66,1.7,400,0
+RVP.US,D,20100602,000000,1.69,1.69,1.61,1.61,17400,0
+RVP.US,D,20100603,000000,1.65,1.68,1.53,1.67,5230,0
+RVP.US,D,20100604,000000,1.55,1.67,1.55,1.67,314,0
+RVP.US,D,20100607,000000,1.57,1.69,1.57,1.66,15530,0
+RVP.US,D,20100608,000000,1.59,1.7,1.46,1.7,9730,0
+RVP.US,D,20100609,000000,1.69,1.7,1.63,1.7,14755,0
+RVP.US,D,20100610,000000,1.7,1.7,1.48,1.7,4200,0
+RVP.US,D,20100611,000000,1.72,1.74,1.43,1.7,7800,0
+RVP.US,D,20100614,000000,1.61,1.72,1.59,1.72,7100,0
+RVP.US,D,20100615,000000,1.63,1.72,1.63,1.71,4200,0
+RVP.US,D,20100616,000000,1.55,1.7,1.55,1.7,2000,0
+RVP.US,D,20100617,000000,1.69,1.7,1.6,1.7,12700,0
+RVP.US,D,20100618,000000,1.69,1.72,1.64,1.72,9200,0
+RVP.US,D,20100621,000000,1.7,1.71,1.57,1.63,4730,0
+RVP.US,D,20100622,000000,1.53,1.63,1.5,1.63,15646,0
+RVP.US,D,20100623,000000,1.53,1.56,1.44,1.56,2900,0
+RVP.US,D,20100624,000000,1.52,1.63,1.4,1.63,4200,0
+RVP.US,D,20100625,000000,1.63,1.63,1.5,1.5,8200,0
+RVP.US,D,20100628,000000,1.48,1.72,1.48,1.7,25400,0
+RVP.US,D,20100630,000000,1.7,1.7,1.61,1.61,9200,0
+RVP.US,D,20100701,000000,1.52,1.65,1.4,1.6,8210,0
+RVP.US,D,20100702,000000,1.61,1.64,1.58,1.58,1005,0
+RVP.US,D,20100706,000000,1.6,1.74,1.43,1.49,12176,0
+RVP.US,D,20100707,000000,1.44,1.52,1.41,1.52,2960,0
+RVP.US,D,20100708,000000,1.5,1.6,1.4,1.5,8600,0
+RVP.US,D,20100709,000000,1.5,1.5,1.42,1.47,2400,0
+RVP.US,D,20100712,000000,1.49,1.49,1.49,1.49,100,0
+RVP.US,D,20100713,000000,1.56,1.56,1.56,1.56,510,0
+RVP.US,D,20100714,000000,1.87,1.87,1.54,1.54,464,0
+RVP.US,D,20100715,000000,1.49,1.56,1.48,1.56,1064,0
+RVP.US,D,20100716,000000,1.48,1.52,1.4,1.52,1233,0
+RVP.US,D,20100719,000000,1.42,1.48,1.4,1.48,2040,0
+RVP.US,D,20100720,000000,1.51,1.51,1.51,1.51,400,0
+RVP.US,D,20100721,000000,1.55,1.55,1.52,1.54,1000,0
+RVP.US,D,20100722,000000,1.58,1.6,1.54,1.54,4125,0
+RVP.US,D,20100723,000000,1.55,1.55,1.55,1.55,1600,0
+RVP.US,D,20100726,000000,1.6,1.6,1.6,1.6,6500,0
+RVP.US,D,20100727,000000,1.65,1.68,1.6,1.68,29510,0
+RVP.US,D,20100728,000000,1.6,1.68,1.6,1.67,16295,0
+RVP.US,D,20100729,000000,1.61,1.7,1.55,1.7,45696,0
+RVP.US,D,20100730,000000,1.7,1.86,1.7,1.77,23012,0
+RVP.US,D,20100802,000000,1.78,1.88,1.69,1.88,69526,0
+RVP.US,D,20100803,000000,1.88,1.88,1.73,1.74,33400,0
+RVP.US,D,20100804,000000,1.7,1.73,1.65,1.7,6572,0
+RVP.US,D,20100805,000000,1.65,1.65,1.65,1.65,500,0
+RVP.US,D,20100806,000000,1.64,1.64,0.83,1.46,63400,0
+RVP.US,D,20100809,000000,1.49,1.56,1.49,1.51,5340,0
+RVP.US,D,20100810,000000,1.47,1.55,1.29,1.5,4600,0
+RVP.US,D,20100811,000000,1.35,1.6,1.35,1.5,11700,0
+RVP.US,D,20100812,000000,1.48,1.5,1.42,1.42,3900,0
+RVP.US,D,20100813,000000,1.42,1.42,1.4,1.4,1900,0
+RVP.US,D,20100816,000000,1.44,1.44,1.44,1.44,11750,0
+RVP.US,D,20100817,000000,1.44,1.6,1.44,1.54,31200,0
+RVP.US,D,20100818,000000,1.43,1.48,1.43,1.48,2050,0
+RVP.US,D,20100819,000000,1.4,1.47,1.4,1.47,6025,0
+RVP.US,D,20100820,000000,1.4,1.4,1.35,1.39,4000,0
+RVP.US,D,20100823,000000,1.36,1.38,1.36,1.38,2300,0
+RVP.US,D,20100826,000000,1.35,1.39,1.32,1.39,11700,0
+RVP.US,D,20100827,000000,1.31,1.43,1.31,1.34,1906,0
+RVP.US,D,20100830,000000,1.31,1.6,1.31,1.6,8100,0
+RVP.US,D,20100831,000000,1.55,1.55,1.55,1.55,500,0
+RVP.US,D,20100901,000000,1.5,1.6,1.5,1.57,43019,0
+RVP.US,D,20100902,000000,1.56,1.56,1.51,1.56,12700,0
+RVP.US,D,20100903,000000,1.5,1.5,1.5,1.5,4600,0
+RVP.US,D,20100907,000000,1.55,1.55,1.49,1.49,500,0
+RVP.US,D,20100908,000000,1.48,1.49,1.48,1.49,200,0
+RVP.US,D,20100909,000000,1.45,1.45,1.45,1.45,2000,0
+RVP.US,D,20100914,000000,1.32,1.46,1.32,1.46,1450,0
+RVP.US,D,20100915,000000,1.34,1.39,1.32,1.33,5100,0
+RVP.US,D,20100916,000000,1.35,1.39,1.31,1.34,6270,0
+RVP.US,D,20100917,000000,1.32,1.47,1.32,1.47,4127,0
+RVP.US,D,20100920,000000,1.42,1.5,1.32,1.48,3046,0
+RVP.US,D,20100921,000000,1.43,1.46,1.39,1.46,900,0
+RVP.US,D,20100922,000000,1.41,1.49,1.35,1.49,3500,0
+RVP.US,D,20100923,000000,1.45,1.46,1.43,1.44,900,0
+RVP.US,D,20100924,000000,1.4,1.5,1.33,1.5,11000,0
+RVP.US,D,20100927,000000,1.46,1.48,1.42,1.48,700,0
+RVP.US,D,20100928,000000,1.41,1.55,1.32,1.55,16239,0
+RVP.US,D,20100929,000000,1.49,1.49,1.47,1.47,500,0
+RVP.US,D,20100930,000000,1.47,1.57,1.47,1.57,1000,0
+RVP.US,D,20101001,000000,1.51,1.51,1.47,1.5,1370,0
+RVP.US,D,20101004,000000,1.4,1.43,1.37,1.37,11708,0
+RVP.US,D,20101005,000000,1.37,1.4,1.35,1.4,23307,0
+RVP.US,D,20101006,000000,1.42,1.42,1.41,1.41,1050,0
+RVP.US,D,20101007,000000,1.41,1.46,1.41,1.45,7900,0
+RVP.US,D,20101008,000000,1.46,1.46,1.46,1.46,100,0
+RVP.US,D,20101011,000000,1.43,1.43,1.43,1.43,200,0
+RVP.US,D,20101013,000000,1.4,1.42,1.35,1.35,11368,0
+RVP.US,D,20101014,000000,1.35,1.45,1.35,1.45,9786,0
+RVP.US,D,20101015,000000,1.44,1.44,1.37,1.39,12362,0
+RVP.US,D,20101018,000000,1.39,1.57,1.39,1.57,31079,0
+RVP.US,D,20101019,000000,1.56,1.59,1.5,1.58,35185,0
+RVP.US,D,20101020,000000,1.6,1.72,1.52,1.7,79156,0
+RVP.US,D,20101021,000000,1.7,1.8,1.65,1.8,46790,0
+RVP.US,D,20101022,000000,1.76,1.78,1.71,1.78,39130,0
+RVP.US,D,20101025,000000,1.82,1.9,1.75,1.87,75700,0
+RVP.US,D,20101026,000000,1.91,1.93,1.85,1.86,43475,0
+RVP.US,D,20101027,000000,1.85,1.85,1.78,1.79,5600,0
+RVP.US,D,20101028,000000,1.75,1.75,1.75,1.75,1466,0
+RVP.US,D,20101029,000000,1.74,1.76,1.64,1.65,30225,0
+RVP.US,D,20101101,000000,1.7,1.7,1.6,1.6,21500,0
+RVP.US,D,20101102,000000,1.6,1.61,1.51,1.61,62450,0
+RVP.US,D,20101104,000000,1.58,1.6,1.57,1.6,18900,0
+RVP.US,D,20101105,000000,1.6,1.7,1.6,1.69,25633,0
+RVP.US,D,20101108,000000,1.65,1.65,1.55,1.59,27214,0
+RVP.US,D,20101109,000000,1.54,1.57,1.54,1.54,33155,0
+RVP.US,D,20101110,000000,1.54,1.56,1.54,1.56,11000,0
+RVP.US,D,20101111,000000,1.54,1.59,1.5,1.59,17822,0
+RVP.US,D,20101112,000000,1.58,1.6,1.57,1.6,67850,0
+RVP.US,D,20101115,000000,1.57,1.58,1.57,1.58,12700,0
+RVP.US,D,20101116,000000,1.58,1.74,1.58,1.68,26300,0
+RVP.US,D,20101117,000000,1.65,1.65,1.65,1.65,35500,0
+RVP.US,D,20101118,000000,1.67,1.74,1.65,1.65,4500,0
+RVP.US,D,20101119,000000,1.61,1.61,1.61,1.61,1700,0
+RVP.US,D,20101122,000000,1.62,1.62,1.61,1.61,200,0
+RVP.US,D,20101123,000000,1.59,1.59,1.49,1.53,16911,0
+RVP.US,D,20101124,000000,1.6,1.61,1.54,1.57,2700,0
+RVP.US,D,20101126,000000,1.53,1.53,1.53,1.53,5000,0
+RVP.US,D,20101129,000000,1.54,1.59,1.54,1.59,14992,0
+RVP.US,D,20101201,000000,1.59,1.74,1.59,1.59,29800,0
+RVP.US,D,20101202,000000,1.61,1.67,1.6,1.65,14400,0
+RVP.US,D,20101203,000000,1.69,1.8,1.68,1.8,30734,0
+RVP.US,D,20101206,000000,1.8,1.8,1.73,1.73,9852,0
+RVP.US,D,20101207,000000,1.73,1.75,1.65,1.75,2809,0
+RVP.US,D,20101208,000000,1.73,1.73,1.6,1.7,17948,0
+RVP.US,D,20101209,000000,1.62,1.79,1.61,1.79,4035,0
+RVP.US,D,20101210,000000,1.78,1.79,1.61,1.61,5417,0
+RVP.US,D,20101213,000000,1.61,1.71,1.61,1.67,11219,0
+RVP.US,D,20101214,000000,1.67,1.67,1.6,1.63,4800,0
+RVP.US,D,20101215,000000,1.61,1.79,1.55,1.71,29959,0
+RVP.US,D,20101216,000000,1.71,1.75,1.67,1.75,14313,0
+RVP.US,D,20101217,000000,1.78,1.79,1.76,1.77,11450,0
+RVP.US,D,20101220,000000,1.7,1.72,1.67,1.67,1900,0
+RVP.US,D,20101221,000000,1.67,1.82,1.67,1.8,21717,0
+RVP.US,D,20101222,000000,1.8,1.8,1.72,1.79,14999,0
+RVP.US,D,20101223,000000,1.77,1.8,1.74,1.74,1700,0
+RVP.US,D,20101227,000000,1.63,1.78,1.63,1.78,5450,0
+RVP.US,D,20101228,000000,1.77,1.81,1.7,1.8,6913,0
+RVP.US,D,20101229,000000,1.78,1.8,1.73,1.75,6725,0
+RVP.US,D,20101230,000000,1.76,1.76,1.75,1.75,5337,0
+RVP.US,D,20101231,000000,1.75,1.76,1.7,1.75,9526,0
+RVP.US,D,20110103,000000,1.75,1.79,1.72,1.74,2872,0
+RVP.US,D,20110104,000000,1.76,1.8,1.74,1.8,9350,0
+RVP.US,D,20110105,000000,1.81,1.81,1.76,1.8,7362,0
+RVP.US,D,20110106,000000,1.77,1.8,1.6,1.73,13925,0
+RVP.US,D,20110107,000000,1.69,1.7,1.69,1.69,500,0
+RVP.US,D,20110110,000000,1.74,1.74,1.61,1.66,2000,0
+RVP.US,D,20110111,000000,1.75,1.75,1.68,1.7,6950,0
+RVP.US,D,20110112,000000,1.66,1.8,1.6,1.79,8271,0
+RVP.US,D,20110113,000000,1.76,1.8,1.63,1.78,8600,0
+RVP.US,D,20110114,000000,1.79,1.79,1.76,1.78,2992,0
+RVP.US,D,20110118,000000,1.8,1.8,1.76,1.8,4863,0
+RVP.US,D,20110119,000000,1.79,1.79,1.68,1.68,1300,0
+RVP.US,D,20110120,000000,1.65,1.67,1.65,1.65,2326,0
+RVP.US,D,20110121,000000,1.68,1.81,1.6,1.79,29857,0
+RVP.US,D,20110124,000000,1.71,1.89,1.7,1.86,50343,0
+RVP.US,D,20110125,000000,1.86,1.89,1.81,1.89,16800,0
+RVP.US,D,20110126,000000,1.87,1.92,1.85,1.92,30500,0
+RVP.US,D,20110127,000000,1.91,2.25,1.91,1.99,88279,0
+RVP.US,D,20110128,000000,1.99,1.99,1.86,1.88,19813,0
+RVP.US,D,20110131,000000,1.87,1.87,1.82,1.85,6700,0
+RVP.US,D,20110201,000000,1.83,1.9,1.83,1.9,1100,0
+RVP.US,D,20110202,000000,1.85,1.94,1.82,1.92,700,0
+RVP.US,D,20110203,000000,1.9,1.9,1.8,1.89,5400,0
+RVP.US,D,20110204,000000,1.83,1.93,1.83,1.9,3900,0
+RVP.US,D,20110207,000000,1.94,1.94,1.85,1.87,4179,0
+RVP.US,D,20110208,000000,1.89,1.89,1.84,1.88,8214,0
+RVP.US,D,20110209,000000,1.83,1.89,1.82,1.84,14900,0
+RVP.US,D,20110210,000000,1.83,1.85,1.82,1.84,20468,0
+RVP.US,D,20110211,000000,1.81,1.83,1.78,1.83,12637,0
+RVP.US,D,20110214,000000,1.82,1.83,1.68,1.71,34068,0
+RVP.US,D,20110215,000000,1.69,1.72,1.6,1.68,24751,0
+RVP.US,D,20110216,000000,1.68,1.68,1.65,1.67,13637,0
+RVP.US,D,20110217,000000,1.65,1.65,1.6,1.63,36200,0
+RVP.US,D,20110218,000000,1.56,1.65,1.56,1.61,13399,0
+RVP.US,D,20110222,000000,1.6,1.7,1.6,1.65,8518,0
+RVP.US,D,20110223,000000,1.62,1.64,1.6,1.64,3700,0
+RVP.US,D,20110224,000000,1.69,1.69,1.6,1.63,17197,0
+RVP.US,D,20110225,000000,1.62,1.62,1.6,1.6,8693,0
+RVP.US,D,20110228,000000,1.53,1.63,1.53,1.62,14051,0
+RVP.US,D,20110301,000000,1.61,1.61,1.6,1.61,6800,0
+RVP.US,D,20110302,000000,1.61,1.61,1.6,1.6,1500,0
+RVP.US,D,20110303,000000,1.6,1.79,1.6,1.71,22766,0
+RVP.US,D,20110304,000000,1.79,1.79,1.62,1.62,3488,0
+RVP.US,D,20110307,000000,1.61,1.63,1.61,1.63,8772,0
+RVP.US,D,20110308,000000,1.69,1.69,1.69,1.69,2700,0
+RVP.US,D,20110309,000000,1.68,1.68,1.68,1.68,500,0
+RVP.US,D,20110310,000000,1.67,1.67,1.6,1.6,3000,0
+RVP.US,D,20110311,000000,1.62,1.66,1.5,1.66,31088,0
+RVP.US,D,20110314,000000,1.66,1.69,1.66,1.69,200,0
+RVP.US,D,20110315,000000,1.69,1.69,1.61,1.62,3849,0
+RVP.US,D,20110316,000000,1.61,1.61,1.61,1.61,1100,0
+RVP.US,D,20110317,000000,1.6,1.63,1.6,1.63,4300,0
+RVP.US,D,20110318,000000,1.63,1.65,1.63,1.65,2200,0
+RVP.US,D,20110321,000000,1.67,1.68,1.67,1.68,1800,0
+RVP.US,D,20110322,000000,1.38,1.7,1.38,1.7,52170,0
+RVP.US,D,20110323,000000,1.7,1.7,1.61,1.66,2100,0
+RVP.US,D,20110324,000000,1.61,1.61,1.5,1.59,7700,0
+RVP.US,D,20110325,000000,1.57,1.61,1.57,1.61,600,0
+RVP.US,D,20110328,000000,1.61,1.63,1.61,1.63,14541,0
+RVP.US,D,20110329,000000,1.63,1.65,1.6,1.63,1400,0
+RVP.US,D,20110330,000000,1.61,1.7,1.61,1.62,13294,0
+RVP.US,D,20110331,000000,1.63,1.69,1.63,1.65,19370,0
+RVP.US,D,20110401,000000,1.61,1.61,1.59,1.6,7253,0
+RVP.US,D,20110404,000000,1.64,1.64,1.5,1.6,25748,0
+RVP.US,D,20110406,000000,1.62,1.62,1.56,1.57,9300,0
+RVP.US,D,20110407,000000,1.61,1.61,1.56,1.56,3500,0
+RVP.US,D,20110408,000000,1.6,1.62,1.5,1.52,19949,0
+RVP.US,D,20110411,000000,1.57,1.57,1.5,1.54,21401,0
+RVP.US,D,20110412,000000,1.55,1.55,1.55,1.55,1000,0
+RVP.US,D,20110413,000000,1.51,1.51,1.46,1.47,6642,0
+RVP.US,D,20110414,000000,1.44,1.48,1.41,1.41,18170,0
+RVP.US,D,20110415,000000,1.41,1.43,1.38,1.42,4746,0
+RVP.US,D,20110418,000000,1.4,1.41,1.4,1.41,8298,0
+RVP.US,D,20110419,000000,1.41,1.44,1.41,1.44,1300,0
+RVP.US,D,20110420,000000,1.43,1.43,1.4,1.4,8100,0
+RVP.US,D,20110421,000000,1.4,1.43,1.4,1.43,1500,0
+RVP.US,D,20110425,000000,1.78,1.78,1.4,1.49,58988,0
+RVP.US,D,20110426,000000,1.45,1.45,1.35,1.38,18592,0
+RVP.US,D,20110427,000000,1.37,1.39,1.35,1.39,21616,0
+RVP.US,D,20110428,000000,1.36,1.36,1.36,1.36,1100,0
+RVP.US,D,20110503,000000,1.36,1.37,1.36,1.36,3500,0
+RVP.US,D,20110504,000000,1.38,1.38,1.3,1.37,10862,0
+RVP.US,D,20110505,000000,1.35,1.45,1.35,1.45,4200,0
+RVP.US,D,20110506,000000,1.45,1.47,1.45,1.47,1200,0
+RVP.US,D,20110509,000000,1.46,1.47,1.41,1.47,4195,0
+RVP.US,D,20110510,000000,1.44,1.47,1.42,1.46,2225,0
+RVP.US,D,20110511,000000,1.43,1.46,1.41,1.46,2100,0
+RVP.US,D,20110512,000000,1.41,1.48,1.41,1.46,7300,0
+RVP.US,D,20110513,000000,1.5,1.53,1.5,1.53,6400,0
+RVP.US,D,20110516,000000,1.48,1.48,1.45,1.45,1800,0
+RVP.US,D,20110517,000000,1.51,1.58,1.44,1.58,13143,0
+RVP.US,D,20110518,000000,1.56,1.58,1.46,1.56,5800,0
+RVP.US,D,20110519,000000,1.58,1.58,1.55,1.56,7200,0
+RVP.US,D,20110520,000000,1.57,1.64,1.57,1.61,34710,0
+RVP.US,D,20110523,000000,1.63,1.68,1.44,1.6,83626,0
+RVP.US,D,20110524,000000,1.55,1.59,1.54,1.59,6077,0
+RVP.US,D,20110525,000000,1.52,1.56,1.45,1.5,6214,0
+RVP.US,D,20110526,000000,1.51,1.51,1.49,1.5,1372,0
+RVP.US,D,20110527,000000,1.48,1.56,1.48,1.54,13780,0
+RVP.US,D,20110531,000000,1.5,1.54,1.41,1.46,8002,0
+RVP.US,D,20110601,000000,1.48,1.53,1.45,1.5,3114,0
+RVP.US,D,20110602,000000,1.47,1.55,1.47,1.55,800,0
+RVP.US,D,20110603,000000,1.48,1.55,1.48,1.48,2200,0
+RVP.US,D,20110606,000000,1.52,1.52,1.45,1.45,8800,0
+RVP.US,D,20110607,000000,1.47,1.47,1.42,1.45,1895,0
+RVP.US,D,20110608,000000,1.45,1.45,1.45,1.45,578,0
+RVP.US,D,20110609,000000,1.46,1.46,1.44,1.44,10150,0
+RVP.US,D,20110610,000000,1.44,1.48,1.44,1.46,750,0
+RVP.US,D,20110613,000000,1.47,1.47,1.41,1.42,853,0
+RVP.US,D,20110614,000000,1.41,1.44,1.4,1.4,8211,0
+RVP.US,D,20110616,000000,1.45,1.5,1.45,1.45,3800,0
+RVP.US,D,20110617,000000,1.5,1.55,1.45,1.55,3025,0
+RVP.US,D,20110620,000000,1.55,1.55,1.42,1.43,2800,0
+RVP.US,D,20110621,000000,1.41,1.45,1.4,1.42,6293,0
+RVP.US,D,20110622,000000,1.42,1.43,1.42,1.42,7520,0
+RVP.US,D,20110623,000000,1.4,1.42,1.35,1.4,5600,0
+RVP.US,D,20110624,000000,1.39,1.4,1.35,1.35,22200,0
+RVP.US,D,20110627,000000,1.36,1.52,1.36,1.52,2435,0
+RVP.US,D,20110628,000000,1.5,1.53,1.44,1.46,16707,0
+RVP.US,D,20110629,000000,1.46,1.46,1.44,1.44,4000,0
+RVP.US,D,20110630,000000,1.41,1.59,1.3,1.54,36761,0
+RVP.US,D,20110701,000000,1.5,1.56,1.5,1.52,3300,0
+RVP.US,D,20110705,000000,1.56,1.56,1.5,1.5,6039,0
+RVP.US,D,20110706,000000,1.45,1.51,1.45,1.51,2900,0
+RVP.US,D,20110707,000000,1.5,1.5,1.5,1.5,1661,0
+RVP.US,D,20110708,000000,1.53,1.53,1.52,1.52,2100,0
+RVP.US,D,20110711,000000,1.5,1.5,1.36,1.4,10272,0
+RVP.US,D,20110712,000000,1.4,1.4,1.39,1.39,3980,0
+RVP.US,D,20110713,000000,1.37,1.37,1.3,1.31,18208,0
+RVP.US,D,20110714,000000,1.31,1.33,1.31,1.33,7156,0
+RVP.US,D,20110715,000000,1.34,1.34,1.34,1.34,920,0
+RVP.US,D,20110718,000000,1.31,1.32,1.3,1.3,11600,0
+RVP.US,D,20110719,000000,1.3,1.3,1.25,1.26,1400,0
+RVP.US,D,20110720,000000,1.29,1.29,1.15,1.15,33630,0
+RVP.US,D,20110721,000000,1.17,1.18,1.15,1.15,10170,0
+RVP.US,D,20110722,000000,1.16,1.2,1.15,1.2,48143,0
+RVP.US,D,20110725,000000,1.15,1.28,1.15,1.26,5000,0
+RVP.US,D,20110726,000000,1.5,1.5,1.31,1.35,10500,0
+RVP.US,D,20110727,000000,1.36,1.5,1.21,1.27,21206,0
+RVP.US,D,20110728,000000,1.28,1.28,1.22,1.22,300,0
+RVP.US,D,20110729,000000,1.19,1.32,1.16,1.27,8407,0
+RVP.US,D,20110801,000000,1.23,1.28,1.23,1.27,2300,0
+RVP.US,D,20110802,000000,1.29,1.32,1.29,1.32,1100,0
+RVP.US,D,20110803,000000,1.35,1.35,1.32,1.32,4234,0
+RVP.US,D,20110804,000000,1.34,1.34,1.31,1.31,200,0
+RVP.US,D,20110805,000000,1.34,1.39,1.27,1.37,5253,0
+RVP.US,D,20110808,000000,1.41,1.41,1.1,1.2,14045,0
+RVP.US,D,20110809,000000,1.15,1.33,1.15,1.27,10197,0
+RVP.US,D,20110810,000000,1.4,1.49,1.31,1.38,2599,0
+RVP.US,D,20110811,000000,1.4,1.4,1.38,1.38,4475,0
+RVP.US,D,20110812,000000,1.39,1.39,1.26,1.26,1150,0
+RVP.US,D,20110815,000000,1.2,1.28,1.18,1.27,62460,0
+RVP.US,D,20110816,000000,1.2,1.28,1.2,1.28,1400,0
+RVP.US,D,20110817,000000,1.32,1.32,1.32,1.32,3400,0
+RVP.US,D,20110818,000000,1.25,1.25,1.25,1.25,200,0
+RVP.US,D,20110819,000000,1.31,1.32,1.29,1.32,4300,0
+RVP.US,D,20110822,000000,1.23,1.28,1.23,1.28,800,0
+RVP.US,D,20110823,000000,1.26,1.4,1.26,1.4,4900,0
+RVP.US,D,20110824,000000,1.34,1.34,1.28,1.31,5230,0
+RVP.US,D,20110826,000000,1.28,1.44,1.28,1.41,3700,0
+RVP.US,D,20110829,000000,1.42,1.42,1.4,1.4,698,0
+RVP.US,D,20110830,000000,1.37,1.37,1.22,1.3,24750,0
+RVP.US,D,20110831,000000,1.31,1.37,1.27,1.28,2183,0
+RVP.US,D,20110901,000000,1.31,1.4,1.22,1.36,11090,0
+RVP.US,D,20110902,000000,1.36,1.36,1.24,1.29,2325,0
+RVP.US,D,20110906,000000,1.26,1.4,1.18,1.18,45680,0
+RVP.US,D,20110907,000000,1.23,1.36,1.23,1.3,1205,0
+RVP.US,D,20110908,000000,1.3,1.35,1.25,1.35,1970,0
+RVP.US,D,20110909,000000,1.35,1.35,1.32,1.35,3000,0
+RVP.US,D,20110912,000000,1.21,1.39,1.21,1.31,4513,0
+RVP.US,D,20110913,000000,1.35,1.41,1.29,1.41,1382,0
+RVP.US,D,20110915,000000,1.4,1.4,1.35,1.35,200,0
+RVP.US,D,20110916,000000,1.3,1.45,1.3,1.45,5209,0
+RVP.US,D,20110920,000000,1.4,1.4,1.28,1.31,17500,0
+RVP.US,D,20110921,000000,1.32,1.32,1.3,1.3,1429,0
+RVP.US,D,20110922,000000,1.3,1.3,1.25,1.25,1780,0
+RVP.US,D,20110923,000000,1.25,1.33,1.25,1.32,4528,0
+RVP.US,D,20110926,000000,1.27,1.3,1.27,1.3,1000,0
+RVP.US,D,20110929,000000,1.29,1.5,1.29,1.41,6689,0
+RVP.US,D,20110930,000000,1.42,1.42,1.35,1.35,650,0
+RVP.US,D,20111003,000000,1.24,1.3,1.23,1.23,1100,0
+RVP.US,D,20111004,000000,1.16,1.33,1.16,1.32,1400,0
+RVP.US,D,20111005,000000,1.35,1.36,1.28,1.34,847,0
+RVP.US,D,20111006,000000,1.24,1.34,1.24,1.34,3700,0
+RVP.US,D,20111007,000000,1.25,1.3,1.15,1.3,3525,0
+RVP.US,D,20111010,000000,1.27,1.33,1.27,1.31,4547,0
+RVP.US,D,20111012,000000,1.25,1.33,1.15,1.33,3900,0
+RVP.US,D,20111014,000000,1.33,1.37,1.31,1.37,8100,0
+RVP.US,D,20111019,000000,1.27,1.4,1.27,1.36,2900,0
+RVP.US,D,20111026,000000,1.3,1.3,1.26,1.3,2700,0
+RVP.US,D,20111027,000000,1.39,1.45,1.38,1.41,1883,0
+RVP.US,D,20111031,000000,1.42,1.42,1.41,1.41,8650,0
+RVP.US,D,20111101,000000,1.45,1.45,1.45,1.45,122,0
+RVP.US,D,20111102,000000,1.36,1.39,1.32,1.39,2500,0
+RVP.US,D,20111107,000000,1.41,1.41,1.41,1.41,208,0
+RVP.US,D,20111108,000000,1.37,1.37,1.3,1.35,500,0
+RVP.US,D,20111109,000000,1.22,1.39,1.22,1.39,1048,0
+RVP.US,D,20111110,000000,1.34,1.34,1.22,1.22,8800,0
+RVP.US,D,20111111,000000,1.22,1.22,1.2,1.2,6600,0
+RVP.US,D,20111114,000000,1.31,1.31,1.3,1.3,1700,0
+RVP.US,D,20111115,000000,1.25,1.25,1.21,1.21,2125,0
+RVP.US,D,20111116,000000,1.21,1.26,1.21,1.26,1620,0
+RVP.US,D,20111117,000000,1.21,1.26,1.2,1.21,8381,0
+RVP.US,D,20111118,000000,1.2,1.2,1.2,1.2,2600,0
+RVP.US,D,20111122,000000,1.2,1.2,1.2,1.2,330,0
+RVP.US,D,20111123,000000,1.15,1.16,1.15,1.16,420,0
+RVP.US,D,20111128,000000,1.2,1.2,1.17,1.17,2100,0
+RVP.US,D,20111129,000000,1.17,1.17,1.16,1.16,3500,0
+RVP.US,D,20111130,000000,1.15,1.21,1.15,1.21,2900,0
+RVP.US,D,20111201,000000,1.18,1.18,1.15,1.17,3300,0
+RVP.US,D,20111202,000000,1.15,1.15,1.15,1.15,12235,0
+RVP.US,D,20111205,000000,1.15,1.16,1.15,1.16,4930,0
+RVP.US,D,20111206,000000,1.15,1.15,1.15,1.15,1200,0
+RVP.US,D,20111207,000000,1.15,1.23,1.12,1.23,11200,0
+RVP.US,D,20111208,000000,1.2,1.2,1.2,1.2,260,0
+RVP.US,D,20111209,000000,1.15,1.16,1.1,1.14,33655,0
+RVP.US,D,20111212,000000,1.11,1.22,1.11,1.15,600,0
+RVP.US,D,20111213,000000,1.11,1.18,1.1,1.11,19400,0
+RVP.US,D,20111214,000000,1.14,1.16,1.11,1.16,2099,0
+RVP.US,D,20111216,000000,1.11,1.16,1.1,1.1,18350,0
+RVP.US,D,20111219,000000,1.06,1.11,1.06,1.11,1686,0
+RVP.US,D,20111220,000000,1.12,1.12,1.12,1.12,6000,0
+RVP.US,D,20111222,000000,1.1,1.16,1.1,1.16,3750,0
+RVP.US,D,20111223,000000,1.21,1.21,1,1.1,2900,0
+RVP.US,D,20111227,000000,1.1,1.17,1.1,1.11,3772,0
+RVP.US,D,20111228,000000,1.06,1.11,1.06,1.1,1760,0
+RVP.US,D,20111230,000000,1.1,1.18,1.05,1.18,57119,0
+RVP.US,D,20120103,000000,1.18,1.18,1.07,1.09,16500,0
+RVP.US,D,20120105,000000,1.1,1.18,1,1.18,16024,0
+RVP.US,D,20120106,000000,1.16,1.17,1.05,1.12,1625,0
+RVP.US,D,20120109,000000,1.14,1.27,1.14,1.18,1844,0
+RVP.US,D,20120110,000000,1.19,1.19,1.12,1.14,968,0
+RVP.US,D,20120111,000000,1.16,1.22,1.16,1.16,6460,0
+RVP.US,D,20120112,000000,1.16,1.29,1.13,1.29,2201,0
+RVP.US,D,20120113,000000,1.23,1.23,1.23,1.23,1000,0
+RVP.US,D,20120117,000000,1.45,1.45,1.1,1.23,6500,0
+RVP.US,D,20120118,000000,1.2,1.2,1.2,1.2,100,0
+RVP.US,D,20120119,000000,1.18,1.27,1.18,1.27,2200,0
+RVP.US,D,20120120,000000,1.28,1.29,1.28,1.28,1497,0
+RVP.US,D,20120123,000000,1.33,1.46,1.3,1.46,3480,0
+RVP.US,D,20120124,000000,1.37,1.44,1.34,1.37,1750,0
+RVP.US,D,20120125,000000,1.32,1.36,1.3,1.31,6100,0
+RVP.US,D,20120126,000000,1.35,1.4,1.3,1.32,3580,0
+RVP.US,D,20120130,000000,1.38,1.62,1.38,1.62,6140,0
+RVP.US,D,20120131,000000,1.6,1.65,1.56,1.65,7586,0
+RVP.US,D,20120201,000000,1.56,1.56,1.4,1.45,6300,0
+RVP.US,D,20120202,000000,1.44,1.52,1.37,1.52,1500,0
+RVP.US,D,20120203,000000,1.62,1.62,1.39,1.4,12050,0
+RVP.US,D,20120206,000000,1.46,1.64,1.43,1.64,2074,0
+RVP.US,D,20120207,000000,1.51,1.64,1.39,1.6,7450,0
+RVP.US,D,20120208,000000,1.56,1.59,1.56,1.59,200,0
+RVP.US,D,20120209,000000,1.57,1.59,1.57,1.59,225,0
+RVP.US,D,20120210,000000,1.46,1.49,1.34,1.48,2160,0
+RVP.US,D,20120213,000000,1.41,1.41,1.41,1.41,400,0
+RVP.US,D,20120214,000000,1.35,1.36,1.26,1.29,3279,0
+RVP.US,D,20120215,000000,1.29,1.33,1.27,1.33,1700,0
+RVP.US,D,20120216,000000,1.26,1.29,1.23,1.29,750,0
+RVP.US,D,20120217,000000,1.24,1.24,1.23,1.23,300,0
+RVP.US,D,20120221,000000,1.2,1.35,1.19,1.35,3877,0
+RVP.US,D,20120222,000000,1.38,1.38,1.17,1.23,2224,0
+RVP.US,D,20120223,000000,1.29,1.32,1.1,1.28,17192,0
+RVP.US,D,20120227,000000,1.17,1.26,1.16,1.26,1305,0
+RVP.US,D,20120228,000000,1.27,1.27,1.27,1.27,300,0
+RVP.US,D,20120229,000000,1.25,1.31,1.2,1.2,2051,0
+RVP.US,D,20120302,000000,1.18,1.23,1.18,1.23,2499,0
+RVP.US,D,20120305,000000,1.21,1.21,1.12,1.18,7868,0
+RVP.US,D,20120306,000000,1.18,1.18,1.01,1.07,17235,0
+RVP.US,D,20120307,000000,1.15,1.3,1.15,1.27,16528,0
+RVP.US,D,20120308,000000,1.28,1.4,1.28,1.33,7988,0
+RVP.US,D,20120309,000000,1.4,1.4,1.38,1.38,6364,0
+RVP.US,D,20120312,000000,1.28,1.34,1.26,1.29,2716,0
+RVP.US,D,20120314,000000,1.29,1.31,1.29,1.31,248,0
+RVP.US,D,20120315,000000,1.31,1.31,1.31,1.31,300,0
+RVP.US,D,20120316,000000,1.22,1.24,1.16,1.16,2966,0
+RVP.US,D,20120319,000000,1.15,1.16,1.15,1.16,3537,0
+RVP.US,D,20120320,000000,1.11,1.2,1.11,1.2,5300,0
+RVP.US,D,20120321,000000,1.17,1.17,1.15,1.17,1227,0
+RVP.US,D,20120322,000000,1.16,1.16,1.12,1.12,1000,0
+RVP.US,D,20120323,000000,1.15,1.15,1.15,1.15,350,0
+RVP.US,D,20120326,000000,1.17,1.18,1.15,1.15,1200,0
+RVP.US,D,20120327,000000,1.21,1.4,1.21,1.3,7600,0
+RVP.US,D,20120328,000000,1.25,1.3,1.25,1.3,700,0
+RVP.US,D,20120329,000000,1.18,1.25,1.12,1.24,2819,0
+RVP.US,D,20120330,000000,1.28,1.43,1.26,1.35,22397,0
+RVP.US,D,20120402,000000,1.3,1.3,1.23,1.23,1000,0
+RVP.US,D,20120403,000000,1.17,1.28,1.15,1.28,1160,0
+RVP.US,D,20120405,000000,1.15,1.25,1.11,1.12,14199,0
+RVP.US,D,20120409,000000,1.15,1.16,1.14,1.16,9960,0
+RVP.US,D,20120410,000000,1.13,1.13,1.1,1.12,2100,0
+RVP.US,D,20120411,000000,1.12,1.12,1.12,1.12,810,0
+RVP.US,D,20120412,000000,1.15,1.15,1.14,1.15,5800,0
+RVP.US,D,20120416,000000,1.13,1.15,1.12,1.15,1350,0
+RVP.US,D,20120417,000000,1.11,1.15,1.11,1.15,6900,0
+RVP.US,D,20120418,000000,1.15,1.15,1.15,1.15,2100,0
+RVP.US,D,20120420,000000,1.14,1.14,1.1,1.11,8402,0
+RVP.US,D,20120423,000000,1.11,1.13,1.11,1.13,1100,0
+RVP.US,D,20120424,000000,1.1,1.1,1.1,1.1,43168,0
+RVP.US,D,20120425,000000,1.1,1.6,1.1,1.12,71330,0
+RVP.US,D,20120426,000000,1.14,1.28,1.14,1.21,8536,0
+RVP.US,D,20120427,000000,1.21,1.21,1.21,1.21,400,0
+RVP.US,D,20120430,000000,1.24,1.3,1.21,1.26,8311,0
+RVP.US,D,20120501,000000,1.21,1.21,1.15,1.15,5900,0
+RVP.US,D,20120502,000000,1.13,1.14,1.12,1.13,4900,0
+RVP.US,D,20120503,000000,1.2,1.2,1.17,1.17,600,0
+RVP.US,D,20120504,000000,1.1,1.11,1.01,1.11,4100,0
+RVP.US,D,20120508,000000,1.09,1.09,1.09,1.09,100,0
+RVP.US,D,20120509,000000,1.09,1.13,1.04,1.13,12900,0
+RVP.US,D,20120510,000000,1.11,1.11,1.08,1.1,1300,0
+RVP.US,D,20120511,000000,1.08,1.08,1,1.01,14886,0
+RVP.US,D,20120514,000000,1.06,1.08,1,1,28976,0
+RVP.US,D,20120515,000000,1.06,1.08,1.06,1.08,8800,0
+RVP.US,D,20120517,000000,1.08,1.08,1.07,1.08,12794,0
+RVP.US,D,20120518,000000,1.02,1.02,1,1.01,6600,0
+RVP.US,D,20120521,000000,1,1.08,1,1.04,1900,0
+RVP.US,D,20120522,000000,1.03,1.05,1,1,2400,0
+RVP.US,D,20120523,000000,1.01,1.05,1,1,1071,0
+RVP.US,D,20120524,000000,1.01,1.01,1.01,1.01,715,0
+RVP.US,D,20120525,000000,1.05,1.05,1.04,1.05,700,0
+RVP.US,D,20120529,000000,1,1.01,1,1.01,267,0
+RVP.US,D,20120530,000000,1.07,1.07,1.07,1.07,141,0
+RVP.US,D,20120531,000000,1,1,1,1,1660,0
+RVP.US,D,20120601,000000,1,1.05,0.97,1,31300,0
+RVP.US,D,20120605,000000,1,1,1,1,100,0
+RVP.US,D,20120607,000000,0.95,0.95,0.95,0.95,200,0
+RVP.US,D,20120608,000000,0.95,1.01,0.95,0.95,19378,0
+RVP.US,D,20120611,000000,0.95,0.95,0.95,0.95,5455,0
+RVP.US,D,20120612,000000,0.98,0.98,0.98,0.98,102,0
+RVP.US,D,20120614,000000,0.95,0.95,0.95,0.95,7317,0
+RVP.US,D,20120615,000000,0.95,0.97,0.91,0.97,11237,0
+RVP.US,D,20120618,000000,0.91,0.95,0.9,0.95,15778,0
+RVP.US,D,20120619,000000,0.98,1,0.95,0.95,1350,0
+RVP.US,D,20120620,000000,0.99,0.99,0.99,0.99,700,0
+RVP.US,D,20120621,000000,0.93,0.94,0.9,0.9,17199,0
+RVP.US,D,20120622,000000,0.91,1,0.91,1,6100,0
+RVP.US,D,20120627,000000,0.95,1,0.93,0.93,1390,0
+RVP.US,D,20120628,000000,0.95,1,0.95,0.97,2100,0
+RVP.US,D,20120629,000000,0.95,0.98,0.93,0.98,5585,0
+RVP.US,D,20120702,000000,0.93,0.98,0.93,0.98,4668,0
+RVP.US,D,20120705,000000,0.9,1.07,0.9,0.97,7400,0
+RVP.US,D,20120706,000000,1.03,1.03,1.03,1.03,200,0
+RVP.US,D,20120709,000000,1.03,1.07,1.03,1.03,2483,0
+RVP.US,D,20120710,000000,1.03,1.03,0.92,0.92,1699,0
+RVP.US,D,20120711,000000,1,1,0.93,1,8800,0
+RVP.US,D,20120712,000000,1.07,1.18,1.07,1.18,5379,0
+RVP.US,D,20120716,000000,0.9,1.23,0.9,1.2,8900,0
+RVP.US,D,20120717,000000,1.27,1.27,1.16,1.16,1380,0
+RVP.US,D,20120719,000000,1.07,1.1,1.06,1.06,833,0
+RVP.US,D,20120724,000000,0.98,1.02,0.98,1,11537,0
+RVP.US,D,20120725,000000,1,1.01,1,1.01,800,0
+RVP.US,D,20120727,000000,0.96,1.01,0.96,1.01,5950,0
+RVP.US,D,20120730,000000,0.96,1.08,0.96,1.07,1700,0
+RVP.US,D,20120801,000000,0.96,0.96,0.96,0.96,200,0
+RVP.US,D,20120802,000000,0.96,0.96,0.96,0.96,210,0
+RVP.US,D,20120803,000000,0.98,1.08,0.98,1.05,1982,0
+RVP.US,D,20120806,000000,1.11,1.2,1.11,1.2,497,0
+RVP.US,D,20120807,000000,1.15,1.15,1.04,1.15,18851,0
+RVP.US,D,20120808,000000,1.15,1.15,1.06,1.15,14331,0
+RVP.US,D,20120809,000000,1.08,1.15,1.06,1.11,4100,0
+RVP.US,D,20120810,000000,1.06,1.2,1.06,1.16,10058,0
+RVP.US,D,20120813,000000,1.16,1.4,0.98,1.13,46197,0
+RVP.US,D,20120814,000000,1.04,1.16,1.01,1.1,6323,0
+RVP.US,D,20120815,000000,1.1,1.16,1.05,1.16,4675,0
+RVP.US,D,20120816,000000,1.21,1.21,1.06,1.16,3944,0
+RVP.US,D,20120820,000000,1.12,1.12,1.04,1.04,1650,0
+RVP.US,D,20120821,000000,1.1,1.1,1.08,1.08,13999,0
+RVP.US,D,20120822,000000,1.08,1.08,1.08,1.08,2600,0
+RVP.US,D,20120823,000000,1.1,1.13,1.07,1.13,3973,0
+RVP.US,D,20120824,000000,1.11,1.16,1.1,1.16,5024,0
+RVP.US,D,20120827,000000,1.1,1.22,1.1,1.2,3704,0
+RVP.US,D,20120828,000000,1.08,1.23,1.08,1.09,8005,0
+RVP.US,D,20120830,000000,1.08,1.17,1.08,1.1,2300,0
+RVP.US,D,20120831,000000,1.2,1.2,1.13,1.13,3380,0
+RVP.US,D,20120904,000000,1.09,1.1,1.08,1.1,7300,0
+RVP.US,D,20120905,000000,1.1,1.15,1.05,1.05,4684,0
+RVP.US,D,20120906,000000,1.07,1.13,1.03,1.03,4900,0
+RVP.US,D,20120907,000000,1.06,1.2,1.06,1.15,9408,0
+RVP.US,D,20120910,000000,1.16,1.23,1.15,1.2,3957,0
+RVP.US,D,20120911,000000,1.19,1.19,1.09,1.19,4500,0
+RVP.US,D,20120912,000000,1.1,1.2,1.09,1.1,8499,0
+RVP.US,D,20120913,000000,1.05,1.25,0.92,1.06,25211,0
+RVP.US,D,20120914,000000,1.16,1.19,1.13,1.18,8594,0
+RVP.US,D,20120917,000000,1.11,1.11,1.05,1.07,5900,0
+RVP.US,D,20120919,000000,1.05,1.07,1.05,1.07,8500,0
+RVP.US,D,20120920,000000,1.16,1.24,1.14,1.14,3599,0
+RVP.US,D,20120921,000000,1.23,1.25,1.19,1.23,6033,0
+RVP.US,D,20120924,000000,1.15,1.2,1.15,1.2,7225,0
+RVP.US,D,20120925,000000,1.14,1.21,1.01,1.2,4416,0
+RVP.US,D,20120926,000000,1.09,1.09,1.09,1.09,160,0
+RVP.US,D,20120927,000000,1.1,1.14,1.05,1.14,1500,0
+RVP.US,D,20120928,000000,1.13,1.2,1.05,1.15,2920,0
+RVP.US,D,20121001,000000,1.06,1.2,1.06,1.2,2000,0
+RVP.US,D,20121004,000000,1.2,1.23,1.08,1.15,10396,0
+RVP.US,D,20121005,000000,1.13,1.23,1.07,1.14,4697,0
+RVP.US,D,20121008,000000,1.11,1.11,1.1,1.1,2000,0
+RVP.US,D,20121009,000000,1.15,1.15,1.06,1.13,3651,0
+RVP.US,D,20121010,000000,1.07,1.12,1.07,1.12,400,0
+RVP.US,D,20121011,000000,1.07,1.12,1.07,1.12,200,0
+RVP.US,D,20121012,000000,1.14,1.14,1.14,1.14,2177,0
+RVP.US,D,20121015,000000,1.14,1.14,1.14,1.14,800,0
+RVP.US,D,20121016,000000,1.06,1.15,1.05,1.15,3100,0
+RVP.US,D,20121017,000000,1.13,1.19,1.13,1.16,2523,0
+RVP.US,D,20121018,000000,1.13,1.13,1.13,1.13,200,0
+RVP.US,D,20121019,000000,1.14,1.18,1.14,1.18,687,0
+RVP.US,D,20121022,000000,1.12,1.12,1.08,1.08,1800,0
+RVP.US,D,20121023,000000,1.08,1.2,1.08,1.14,7635,0
+RVP.US,D,20121024,000000,1.12,1.12,1.12,1.12,415,0
+RVP.US,D,20121101,000000,1.13,1.18,1.11,1.18,7845,0
+RVP.US,D,20121105,000000,1.09,1.15,1.09,1.15,4991,0
+RVP.US,D,20121106,000000,1.07,1.07,0.9,1.05,6450,0
+RVP.US,D,20121107,000000,0.99,1.19,0.99,1.12,4291,0
+RVP.US,D,20121108,000000,1.09,1.09,1.08,1.08,900,0
+RVP.US,D,20121109,000000,1.09,1.09,1.09,1.09,100,0
+RVP.US,D,20121112,000000,1.05,1.06,1,1.05,3400,0
+RVP.US,D,20121113,000000,1.15,1.15,1,1.06,4290,0
+RVP.US,D,20121114,000000,1,1.07,1,1.07,1500,0
+RVP.US,D,20121115,000000,1,1.1,0.91,1.1,10459,0
+RVP.US,D,20121116,000000,1.02,1.09,1.02,1.09,3300,0
+RVP.US,D,20121119,000000,1.1,1.1,1,1.09,3018,0
+RVP.US,D,20121120,000000,1.09,1.09,1.09,1.09,800,0
+RVP.US,D,20121123,000000,1.1,1.11,1.1,1.11,1412,0
+RVP.US,D,20121127,000000,1.04,1.04,1.04,1.04,1186,0
+RVP.US,D,20121128,000000,1.05,1.15,1.05,1.12,2115,0
+RVP.US,D,20121130,000000,1.04,1.04,1.04,1.04,1531,0
+RVP.US,D,20121204,000000,0.98,1,0.9,0.94,29553,0
+RVP.US,D,20121205,000000,0.91,1.04,0.91,0.97,2975,0
+RVP.US,D,20121206,000000,1.01,1.05,1.01,1.04,3649,0
+RVP.US,D,20121207,000000,1.05,1.08,0.95,0.96,8808,0
+RVP.US,D,20121210,000000,0.95,0.99,0.9,0.95,4329,0
+RVP.US,D,20121211,000000,0.9,0.95,0.9,0.91,8821,0
+RVP.US,D,20121212,000000,0.94,0.94,0.91,0.92,4557,0
+RVP.US,D,20121213,000000,0.92,0.92,0.91,0.91,1521,0
+RVP.US,D,20121214,000000,0.86,0.94,0.86,0.94,14600,0
+RVP.US,D,20121217,000000,0.88,0.9,0.88,0.9,400,0
+RVP.US,D,20121218,000000,0.9,0.94,0.9,0.94,1200,0
+RVP.US,D,20121219,000000,0.88,0.94,0.88,0.94,1900,0
+RVP.US,D,20121221,000000,0.9,0.93,0.87,0.9,5300,0
+RVP.US,D,20121226,000000,0.9,0.91,0.9,0.9,3116,0
+RVP.US,D,20121227,000000,0.9,0.9,0.75,0.83,24464,0
+RVP.US,D,20121228,000000,0.81,0.99,0.76,0.81,13650,0
+RVP.US,D,20121231,000000,0.84,0.87,0.84,0.87,10259,0
+RVP.US,D,20130102,000000,0.78,0.95,0.78,0.95,8586,0
+RVP.US,D,20130107,000000,0.9,0.93,0.89,0.93,2529,0
+RVP.US,D,20130108,000000,0.89,0.93,0.89,0.89,1495,0
+RVP.US,D,20130109,000000,0.92,0.92,0.92,0.92,263,0
+RVP.US,D,20130111,000000,0.9,0.93,0.9,0.93,4400,0
+RVP.US,D,20130116,000000,0.87,0.89,0.87,0.89,1000,0
+RVP.US,D,20130117,000000,0.9,0.98,0.83,0.98,3377,0
+RVP.US,D,20130118,000000,0.98,0.98,0.88,0.88,1200,0
+RVP.US,D,20130122,000000,0.89,0.94,0.89,0.94,1878,0
+RVP.US,D,20130123,000000,0.98,0.98,0.98,0.98,400,0
+RVP.US,D,20130124,000000,0.98,0.98,0.98,0.98,466,0
+RVP.US,D,20130125,000000,0.91,0.91,0.91,0.91,200,0
+RVP.US,D,20130128,000000,0.94,0.94,0.93,0.93,1562,0
+RVP.US,D,20130129,000000,0.97,0.97,0.97,0.97,865,0
+RVP.US,D,20130130,000000,0.96,0.96,0.96,0.96,1400,0
+RVP.US,D,20130131,000000,0.94,0.95,0.88,0.95,1407,0
+RVP.US,D,20130201,000000,0.95,0.95,0.95,0.95,1108,0
+RVP.US,D,20130204,000000,0.94,0.98,0.94,0.98,900,0
+RVP.US,D,20130205,000000,0.98,0.98,0.98,0.98,611,0
+RVP.US,D,20130206,000000,0.9,0.95,0.9,0.95,3300,0
+RVP.US,D,20130207,000000,0.84,0.9,0.84,0.89,17707,0
+RVP.US,D,20130208,000000,0.87,0.95,0.86,0.95,3036,0
+RVP.US,D,20130211,000000,0.88,0.98,0.86,0.98,4689,0
+RVP.US,D,20130212,000000,0.98,0.98,0.98,0.98,200,0
+RVP.US,D,20130213,000000,0.98,1,0.97,1,3862,0
+RVP.US,D,20130214,000000,1.02,1.02,1.02,1.02,100,0
+RVP.US,D,20130215,000000,0.98,1.03,0.98,1.03,4979,0
+RVP.US,D,20130219,000000,1,1,1,1,840,0
+RVP.US,D,20130220,000000,0.94,0.95,0.91,0.92,4060,0
+RVP.US,D,20130221,000000,0.86,0.96,0.86,0.96,2900,0
+RVP.US,D,20130222,000000,0.9,0.98,0.9,0.95,1149,0
+RVP.US,D,20130225,000000,0.99,1.01,0.99,1,2900,0
+RVP.US,D,20130227,000000,0.91,0.91,0.9,0.9,500,0
+RVP.US,D,20130228,000000,0.98,1,0.98,1,700,0
+RVP.US,D,20130301,000000,0.99,0.99,0.99,0.99,600,0
+RVP.US,D,20130304,000000,0.92,1,0.9,1,3197,0
+RVP.US,D,20130305,000000,1,1,0.92,1,5097,0
+RVP.US,D,20130306,000000,0.93,1,0.93,1,3580,0
+RVP.US,D,20130307,000000,1,1.02,1,1,220200,0
+RVP.US,D,20130308,000000,1.02,1.03,0.95,0.99,5859,0
+RVP.US,D,20130311,000000,1.02,1.06,0.99,1.06,6073,0
+RVP.US,D,20130312,000000,1.06,1.06,0.9,0.9,15220,0
+RVP.US,D,20130313,000000,0.91,0.94,0.91,0.94,2800,0
+RVP.US,D,20130314,000000,0.94,0.95,0.91,0.95,9594,0
+RVP.US,D,20130315,000000,1,1.05,0.96,1.05,24516,0
+RVP.US,D,20130318,000000,1.05,1.19,1.05,1.14,48706,0
+RVP.US,D,20130319,000000,1.15,1.21,1.15,1.21,27144,0
+RVP.US,D,20130320,000000,1.24,1.25,1.21,1.23,12090,0
+RVP.US,D,20130321,000000,1.23,1.23,1.2,1.2,6500,0
+RVP.US,D,20130322,000000,1.2,1.24,1.2,1.22,5106,0
+RVP.US,D,20130325,000000,1.2,1.22,1.2,1.22,3000,0
+RVP.US,D,20130326,000000,1.22,1.29,1.22,1.23,11570,0
+RVP.US,D,20130327,000000,1.2,1.25,1.2,1.21,7984,0
+RVP.US,D,20130328,000000,1.15,1.22,1.06,1.06,31282,0
+RVP.US,D,20130401,000000,1.2,1.29,1.05,1.05,40441,0
+RVP.US,D,20130402,000000,1.1,1.1,0.99,1,24652,0
+RVP.US,D,20130403,000000,1.19,1.2,0.91,1.09,52681,0
+RVP.US,D,20130404,000000,1.15,1.3,1.12,1.23,78479,0
+RVP.US,D,20130405,000000,1.22,1.3,1.22,1.28,31126,0
+RVP.US,D,20130408,000000,1.25,1.3,1.25,1.27,32872,0
+RVP.US,D,20130409,000000,1.26,1.28,1.18,1.22,71556,0
+RVP.US,D,20130410,000000,1.27,1.3,1.27,1.27,49575,0
+RVP.US,D,20130411,000000,1.3,1.3,1.25,1.25,6529,0
+RVP.US,D,20130412,000000,1.28,1.28,1.18,1.2,7670,0
+RVP.US,D,20130415,000000,1.2,1.22,1.18,1.18,11041,0
+RVP.US,D,20130416,000000,1.27,1.28,1.18,1.21,833,0
+RVP.US,D,20130417,000000,1.17,1.23,1.11,1.22,15104,0
+RVP.US,D,20130419,000000,1.2,1.21,1.14,1.16,7300,0
+RVP.US,D,20130422,000000,1.15,1.18,1.1,1.17,6500,0
+RVP.US,D,20130423,000000,1.12,1.24,1.12,1.24,7191,0
+RVP.US,D,20130424,000000,1.21,1.25,1.2,1.21,3270,0
+RVP.US,D,20130425,000000,1.22,1.22,1.22,1.22,900,0
+RVP.US,D,20130426,000000,1.25,1.3,1.22,1.22,13034,0
+RVP.US,D,20130429,000000,1.22,1.28,1.21,1.22,7759,0
+RVP.US,D,20130430,000000,1.22,1.22,1.22,1.22,6900,0
+RVP.US,D,20130501,000000,1.19,1.28,1.16,1.28,14835,0
+RVP.US,D,20130502,000000,1.29,1.29,1.25,1.25,11259,0
+RVP.US,D,20130503,000000,1.2,1.25,1.2,1.22,9859,0
+RVP.US,D,20130506,000000,1.1,1.27,1.1,1.22,21674,0
+RVP.US,D,20130507,000000,1.24,1.28,1.22,1.25,10182,0
+RVP.US,D,20130508,000000,1.24,1.28,1.13,1.24,68700,0
+RVP.US,D,20130509,000000,1.18,1.35,1.18,1.34,56874,0
+RVP.US,D,20130510,000000,1.4,1.5,1.3,1.4,47866,0
+RVP.US,D,20130513,000000,1.4,1.45,1.4,1.42,40298,0
+RVP.US,D,20130514,000000,1.45,1.49,1.42,1.46,24771,0
+RVP.US,D,20130515,000000,1.42,1.48,1.33,1.35,40949,0
+RVP.US,D,20130517,000000,1.35,1.35,1.1,1.32,20075,0
+RVP.US,D,20130520,000000,1.23,1.35,1.15,1.27,24666,0
+RVP.US,D,20130521,000000,1.26,1.31,1.26,1.26,5486,0
+RVP.US,D,20130522,000000,1.22,1.22,1.18,1.18,1455,0
+RVP.US,D,20130523,000000,1.19,1.27,1.15,1.27,20300,0
+RVP.US,D,20130524,000000,1.31,1.34,1.3,1.3,11740,0
+RVP.US,D,20130528,000000,1.3,1.32,1.19,1.26,11149,0
+RVP.US,D,20130529,000000,1.26,1.29,1.22,1.29,7332,0
+RVP.US,D,20130531,000000,1.2,1.28,1.17,1.28,83874,0
+RVP.US,D,20130603,000000,1.32,1.32,1.27,1.3,18142,0
+RVP.US,D,20130604,000000,1.24,1.24,1.19,1.2,5117,0
+RVP.US,D,20130605,000000,1.22,1.23,1.2,1.21,9842,0
+RVP.US,D,20130606,000000,1.19,1.19,1.15,1.19,8296,0
+RVP.US,D,20130607,000000,1.17,1.28,1.16,1.16,10706,0
+RVP.US,D,20130610,000000,1.16,1.29,1.16,1.29,4779,0
+RVP.US,D,20130611,000000,1.29,1.29,1.25,1.25,4390,0
+RVP.US,D,20130612,000000,1.27,1.3,1.27,1.28,7511,0
+RVP.US,D,20130613,000000,1.31,1.35,1.3,1.35,11037,0
+RVP.US,D,20130614,000000,1.36,1.4,1.32,1.39,9448,0
+RVP.US,D,20130617,000000,1.33,1.41,1.33,1.41,3762,0
+RVP.US,D,20130618,000000,1.41,1.44,1.34,1.4,35740,0
+RVP.US,D,20130619,000000,1.4,1.45,1.4,1.45,21435,0
+RVP.US,D,20130620,000000,1.37,1.47,1.37,1.45,7557,0
+RVP.US,D,20130621,000000,1.45,1.55,1.45,1.55,2934,0
+RVP.US,D,20130624,000000,1.5,1.5,1.4,1.46,25244,0
+RVP.US,D,20130625,000000,1.5,1.5,1.42,1.49,15168,0
+RVP.US,D,20130627,000000,1.49,1.49,1.44,1.44,9700,0
+RVP.US,D,20130628,000000,1.34,1.48,1.34,1.44,62691,0
+RVP.US,D,20130701,000000,1.36,1.49,1.36,1.48,19098,0
+RVP.US,D,20130702,000000,1.49,1.5,1.49,1.5,2368,0
+RVP.US,D,20130703,000000,1.46,1.5,1.46,1.49,3400,0
+RVP.US,D,20130705,000000,1.45,1.45,1.38,1.45,1913,0
+RVP.US,D,20130708,000000,1.48,1.5,1.46,1.47,6584,0
+RVP.US,D,20130709,000000,1.45,1.5,1.45,1.5,65460,0
+RVP.US,D,20130710,000000,1.46,1.5,1.45,1.5,27537,0
+RVP.US,D,20130711,000000,1.5,1.55,1.5,1.53,113400,0
+RVP.US,D,20130712,000000,1.55,1.6,1.52,1.55,36878,0
+RVP.US,D,20130715,000000,1.59,1.6,1.48,1.6,90300,0
+RVP.US,D,20130716,000000,1.6,1.64,1.6,1.64,113157,0
+RVP.US,D,20130717,000000,1.64,1.64,1.6,1.64,47282,0
+RVP.US,D,20130718,000000,1.62,1.62,1.6,1.6,22898,0
+RVP.US,D,20130719,000000,1.57,1.62,1.57,1.62,7670,0
+RVP.US,D,20130722,000000,1.63,1.64,1.62,1.62,16695,0
+RVP.US,D,20130723,000000,1.63,1.64,1.62,1.63,42181,0
+RVP.US,D,20130724,000000,1.61,1.63,1.6,1.61,44019,0
+RVP.US,D,20130725,000000,1.6,1.62,1.6,1.62,9500,0
+RVP.US,D,20130726,000000,1.6,1.63,1.6,1.63,25051,0
+RVP.US,D,20130729,000000,1.63,1.7,1.63,1.69,50246,0
+RVP.US,D,20130730,000000,1.66,1.66,1.6,1.61,8738,0
+RVP.US,D,20130731,000000,1.65,1.65,1.6,1.6,2750,0
+RVP.US,D,20130801,000000,1.61,1.67,1.52,1.55,47005,0
+RVP.US,D,20130802,000000,1.58,1.63,1.54,1.59,20200,0
+RVP.US,D,20130805,000000,1.58,1.61,1.53,1.58,22781,0
+RVP.US,D,20130806,000000,1.64,1.7,1.62,1.62,15325,0
+RVP.US,D,20130807,000000,1.69,1.69,1.67,1.67,11491,0
+RVP.US,D,20130808,000000,1.65,1.66,1.62,1.62,15286,0
+RVP.US,D,20130809,000000,1.65,1.69,1.63,1.64,29066,0
+RVP.US,D,20130812,000000,1.7,1.79,1.7,1.7,129211,0
+RVP.US,D,20130813,000000,1.74,1.75,1.71,1.75,83424,0
+RVP.US,D,20130814,000000,1.79,1.79,1.71,1.71,14995,0
+RVP.US,D,20130815,000000,1.5,1.75,1.5,1.71,41582,0
+RVP.US,D,20130816,000000,1.51,1.65,1.51,1.6,13000,0
+RVP.US,D,20130819,000000,1.59,1.63,1.59,1.63,3400,0
+RVP.US,D,20130820,000000,1.63,1.65,1.63,1.65,9982,0
+RVP.US,D,20130821,000000,1.75,1.75,1.59,1.62,59163,0
+RVP.US,D,20130822,000000,1.62,1.62,1.62,1.62,1572,0
+RVP.US,D,20130823,000000,1.62,1.74,1.62,1.73,31681,0
+RVP.US,D,20130826,000000,1.71,1.73,1.65,1.69,32276,0
+RVP.US,D,20130827,000000,1.67,1.67,1.67,1.67,2423,0
+RVP.US,D,20130828,000000,1.65,1.75,1.65,1.74,29811,0
+RVP.US,D,20130829,000000,1.74,1.74,1.65,1.66,17696,0
+RVP.US,D,20130830,000000,1.69,1.69,1.66,1.66,5400,0
+RVP.US,D,20130903,000000,1.74,1.74,1.66,1.67,5799,0
+RVP.US,D,20130904,000000,1.74,1.75,1.69,1.72,12068,0
+RVP.US,D,20130905,000000,1.69,1.72,1.69,1.69,4000,0
+RVP.US,D,20130906,000000,1.75,1.8,1.73,1.79,27724,0
+RVP.US,D,20130909,000000,1.82,1.82,1.78,1.8,71152,0
+RVP.US,D,20130910,000000,1.8,1.8,1.78,1.78,12165,0
+RVP.US,D,20130911,000000,1.79,1.8,1.75,1.75,8407,0
+RVP.US,D,20130912,000000,1.71,1.79,1.69,1.75,16044,0
+RVP.US,D,20130913,000000,1.75,1.85,1.68,1.85,23243,0
+RVP.US,D,20130916,000000,1.75,1.85,1.7,1.74,33030,0
+RVP.US,D,20130917,000000,1.75,1.79,1.68,1.78,29289,0
+RVP.US,D,20130918,000000,1.78,1.78,1.73,1.77,4777,0
+RVP.US,D,20130919,000000,1.8,1.8,1.7,1.8,7840,0
+RVP.US,D,20130920,000000,4,4.1,3.09,3.09,1630478,0
+RVP.US,D,20130923,000000,3.26,3.28,2.63,2.79,462070,0
+RVP.US,D,20130924,000000,2.78,3.31,2.55,3.3,618255,0
+RVP.US,D,20130925,000000,3.3,3.98,3.3,3.39,708592,0
+RVP.US,D,20130926,000000,3.35,3.38,3.18,3.36,229043,0
+RVP.US,D,20130927,000000,3.41,3.41,3.08,3.24,64336,0
+RVP.US,D,20130930,000000,3.18,3.24,3.1,3.11,75994,0
+RVP.US,D,20131001,000000,3.17,3.21,3.05,3.16,62161,0
+RVP.US,D,20131002,000000,3.11,3.25,3,3.15,144410,0
+RVP.US,D,20131003,000000,3.09,3.12,3.01,3.11,17954,0
+RVP.US,D,20131004,000000,3.14,3.2,3.05,3.2,75029,0
+RVP.US,D,20131007,000000,3.08,3.17,2.94,2.94,43841,0
+RVP.US,D,20131008,000000,2.89,3.2,2.67,3.2,103708,0
+RVP.US,D,20131009,000000,3,3,2.8,2.85,35085,0
+RVP.US,D,20131010,000000,2.77,3.03,2.77,2.81,70506,0
+RVP.US,D,20131011,000000,2.8,2.94,2.77,2.77,14483,0
+RVP.US,D,20131014,000000,2.8,2.93,2.8,2.93,25205,0
+RVP.US,D,20131015,000000,2.92,2.92,2.81,2.81,10768,0
+RVP.US,D,20131016,000000,2.88,2.9,2.74,2.9,35445,0
+RVP.US,D,20131017,000000,2.9,2.9,2.78,2.78,18018,0
+RVP.US,D,20131018,000000,2.8,2.9,2.75,2.9,34659,0
+RVP.US,D,20131021,000000,2.9,2.9,2.68,2.78,43544,0
+RVP.US,D,20131022,000000,2.78,2.82,2.7,2.79,73840,0
+RVP.US,D,20131023,000000,2.79,2.82,2.6,2.82,68123,0
+RVP.US,D,20131024,000000,2.73,2.77,2.66,2.74,51091,0
+RVP.US,D,20131025,000000,2.67,2.76,2.45,2.54,213854,0
+RVP.US,D,20131028,000000,2.55,2.82,2.47,2.64,38450,0
+RVP.US,D,20131029,000000,2.66,2.7,2.45,2.47,51780,0
+RVP.US,D,20131030,000000,2.47,2.58,2.47,2.5,35504,0
+RVP.US,D,20131031,000000,2.46,2.52,2.46,2.49,22323,0
+RVP.US,D,20131101,000000,2.5,2.64,2.44,2.47,22386,0
+RVP.US,D,20131104,000000,2.62,2.65,2.51,2.51,8220,0
+RVP.US,D,20131105,000000,2.54,2.59,2.51,2.51,11439,0
+RVP.US,D,20131106,000000,2.5,2.6,2.5,2.51,22900,0
+RVP.US,D,20131107,000000,2.51,2.6,2.45,2.49,53194,0
+RVP.US,D,20131108,000000,2.49,2.52,2.46,2.46,5978,0
+RVP.US,D,20131111,000000,2.49,2.75,2.46,2.66,39089,0
+RVP.US,D,20131112,000000,2.67,3.31,2.6,2.66,66299,0
+RVP.US,D,20131113,000000,2.67,2.85,2.51,2.65,33053,0
+RVP.US,D,20131114,000000,2.56,2.82,2.55,2.6,85676,0
+RVP.US,D,20131115,000000,2.61,2.8,2.61,2.71,26769,0
+RVP.US,D,20131118,000000,2.74,2.8,2.65,2.75,61280,0
+RVP.US,D,20131119,000000,2.73,2.74,2.3,2.64,38544,0
+RVP.US,D,20131120,000000,2.7,2.74,2.61,2.71,26065,0
+RVP.US,D,20131121,000000,2.73,2.73,2.65,2.65,22764,0
+RVP.US,D,20131122,000000,2.53,2.64,2.51,2.58,24006,0
+RVP.US,D,20131125,000000,2.6,2.73,2.58,2.6,27306,0
+RVP.US,D,20131126,000000,2.57,2.7,2.53,2.64,9425,0
+RVP.US,D,20131127,000000,2.67,2.72,2.64,2.65,5320,0
+RVP.US,D,20131129,000000,2.73,2.73,2.67,2.67,10312,0
+RVP.US,D,20131202,000000,2.71,2.73,2.62,2.62,13458,0
+RVP.US,D,20131203,000000,2.62,2.96,2.62,2.91,108143,0
+RVP.US,D,20131204,000000,2.95,2.95,2.85,2.93,7881,0
+RVP.US,D,20131205,000000,2.95,2.95,2.75,2.91,43777,0
+RVP.US,D,20131206,000000,2.93,2.93,2.87,2.9,4586,0
+RVP.US,D,20131209,000000,2.9,2.91,2.83,2.88,66025,0
+RVP.US,D,20131210,000000,2.93,2.93,2.78,2.88,39555,0
+RVP.US,D,20131211,000000,2.95,2.95,2.84,2.92,30403,0
+RVP.US,D,20131212,000000,2.9,2.9,2.85,2.88,33831,0
+RVP.US,D,20131213,000000,2.95,2.98,2.85,2.88,56557,0
+RVP.US,D,20131216,000000,2.97,2.97,2.87,2.9,65592,0
+RVP.US,D,20131217,000000,2.92,2.92,2.87,2.87,13479,0
+RVP.US,D,20131218,000000,2.87,2.94,2.86,2.94,40646,0
+RVP.US,D,20131219,000000,2.94,2.94,2.88,2.88,27531,0
+RVP.US,D,20131220,000000,2.89,2.93,2.86,2.86,31830,0
+RVP.US,D,20131223,000000,2.87,2.92,2.8,2.92,38903,0
+RVP.US,D,20131224,000000,2.9,2.93,2.88,2.93,22585,0
+RVP.US,D,20131226,000000,2.9,2.93,2.64,2.93,45492,0
+RVP.US,D,20131227,000000,2.88,2.92,2.84,2.92,26499,0
+RVP.US,D,20131230,000000,2.94,3.09,2.85,3.06,49281,0
+RVP.US,D,20131231,000000,3.09,3.09,3.03,3.08,111862,0
+RVP.US,D,20140102,000000,3.06,3.06,2.93,3.05,46349,0
+RVP.US,D,20140103,000000,3.06,3.12,3,3.12,27857,0
+RVP.US,D,20140106,000000,3.11,3.13,3.01,3.13,26964,0
+RVP.US,D,20140107,000000,3.1,3.15,3.07,3.15,54248,0
+RVP.US,D,20140108,000000,3.17,3.17,3.08,3.1,12708,0
+RVP.US,D,20140109,000000,3.09,3.2,3.07,3.2,20499,0
+RVP.US,D,20140110,000000,3.12,3.17,3.06,3.17,89736,0
+RVP.US,D,20140113,000000,3.17,3.65,3.17,3.54,132676,0
+RVP.US,D,20140114,000000,3.56,3.72,3.25,3.72,104623,0
+RVP.US,D,20140115,000000,3.85,3.85,3.35,3.74,93892,0
+RVP.US,D,20140116,000000,3.74,3.8,3.35,3.35,42204,0
+RVP.US,D,20140117,000000,3.68,3.68,3.5,3.56,53014,0
+RVP.US,D,20140121,000000,3.52,3.68,3.48,3.6,66197,0
+RVP.US,D,20140122,000000,3.65,3.66,3.53,3.53,26000,0
+RVP.US,D,20140123,000000,3.59,3.59,3.5,3.5,11508,0
+RVP.US,D,20140124,000000,3.5,3.53,3.42,3.42,15979,0
+RVP.US,D,20140127,000000,3.51,3.51,3.2,3.27,25442,0
+RVP.US,D,20140128,000000,3.25,3.39,3.22,3.32,16083,0
+RVP.US,D,20140129,000000,3.33,3.42,3.33,3.4,19903,0
+RVP.US,D,20140130,000000,3.42,3.42,3.37,3.41,8099,0
+RVP.US,D,20140131,000000,3.42,3.55,3.39,3.55,24175,0
+RVP.US,D,20140203,000000,3.65,4,3.56,3.95,183394,0
+RVP.US,D,20140204,000000,3.95,3.95,3.6,3.85,96580,0
+RVP.US,D,20140205,000000,3.85,3.91,3.55,3.65,51525,0
+RVP.US,D,20140206,000000,3.59,3.85,3.53,3.8,53561,0
+RVP.US,D,20140207,000000,3.8,3.8,3.35,3.45,89889,0
+RVP.US,D,20140210,000000,3.49,3.65,3.41,3.56,48554,0
+RVP.US,D,20140211,000000,3.68,3.75,3.5,3.55,72201,0
+RVP.US,D,20140212,000000,3.6,3.7,3.56,3.7,18372,0
+RVP.US,D,20140213,000000,3.7,3.75,3.68,3.75,11765,0
+RVP.US,D,20140214,000000,3.75,3.75,3.58,3.74,27285,0
+RVP.US,D,20140218,000000,3.63,3.74,3.63,3.74,14066,0
+RVP.US,D,20140219,000000,3.74,3.74,3.66,3.74,16850,0
+RVP.US,D,20140220,000000,3.71,3.75,3.63,3.72,10954,0
+RVP.US,D,20140221,000000,3.67,3.69,3.4,3.65,92684,0
+RVP.US,D,20140224,000000,3.65,3.71,3.45,3.64,36495,0
+RVP.US,D,20140225,000000,3.55,3.64,3.52,3.64,13912,0
+RVP.US,D,20140226,000000,3.55,3.6,3.5,3.6,13535,0
+RVP.US,D,20140227,000000,3.52,3.52,3.52,3.52,1110,0
+RVP.US,D,20140228,000000,3.46,3.6,3.45,3.6,20270,0
+RVP.US,D,20140303,000000,3.6,3.6,3.5,3.52,21977,0
+RVP.US,D,20140304,000000,3.53,3.58,3.46,3.46,10158,0
+RVP.US,D,20140305,000000,3.45,3.6,3.41,3.6,38202,0
+RVP.US,D,20140306,000000,3.5,3.6,3.49,3.49,18964,0
+RVP.US,D,20140307,000000,3.58,3.78,3.5,3.78,74640,0
+RVP.US,D,20140310,000000,3.7,3.75,3.67,3.75,24652,0
+RVP.US,D,20140311,000000,3.71,3.74,3.66,3.74,9824,0
+RVP.US,D,20140312,000000,3.71,3.75,3.65,3.75,32828,0
+RVP.US,D,20140313,000000,3.66,3.75,3.63,3.75,9538,0
+RVP.US,D,20140314,000000,3.7,3.71,3.47,3.56,38105,0
+RVP.US,D,20140317,000000,3.61,3.64,3.3,3.4,30135,0
+RVP.US,D,20140318,000000,3.43,3.74,3.43,3.74,39830,0
+RVP.US,D,20140319,000000,3.71,3.71,3.59,3.65,17240,0
+RVP.US,D,20140320,000000,3.65,3.65,3.62,3.64,20466,0
+RVP.US,D,20140321,000000,3.62,3.75,3.57,3.67,245540,0
+RVP.US,D,20140324,000000,3.66,3.85,3.61,3.71,90846,0
+RVP.US,D,20140325,000000,3.8,3.85,3.75,3.75,67401,0
+RVP.US,D,20140326,000000,3.75,3.8,3.71,3.73,21900,0
+RVP.US,D,20140327,000000,3.79,3.82,3.71,3.82,65375,0
+RVP.US,D,20140328,000000,3.77,3.84,3.75,3.84,24223,0
+RVP.US,D,20140331,000000,3.82,3.82,3.73,3.79,7958,0
+RVP.US,D,20140401,000000,3.7,3.74,3.5,3.66,31692,0
+RVP.US,D,20140402,000000,3.6,3.71,3.6,3.7,8874,0
+RVP.US,D,20140403,000000,3.72,3.72,3.45,3.45,20228,0
+RVP.US,D,20140404,000000,3.4,3.64,3.4,3.55,65885,0
+RVP.US,D,20140407,000000,3.4,3.52,3.38,3.45,10029,0
+RVP.US,D,20140408,000000,3.43,3.55,3.42,3.5,11200,0
+RVP.US,D,20140409,000000,3.55,3.55,3.48,3.52,8600,0
+RVP.US,D,20140410,000000,3.52,3.54,3.49,3.53,18260,0
+RVP.US,D,20140411,000000,3.53,3.53,3.4,3.44,13195,0
+RVP.US,D,20140414,000000,3.41,3.42,3.4,3.4,8435,0
+RVP.US,D,20140415,000000,3.45,3.6,3.35,3.58,49474,0
+RVP.US,D,20140416,000000,3.63,3.63,3.5,3.52,8365,0
+RVP.US,D,20140417,000000,3.5,3.58,3.5,3.56,4761,0
+RVP.US,D,20140421,000000,3.53,3.56,3.53,3.56,4006,0
+RVP.US,D,20140422,000000,3.51,3.56,3.4,3.4,26901,0
+RVP.US,D,20140423,000000,3.36,3.43,3.36,3.37,31016,0
+RVP.US,D,20140424,000000,3.36,3.5,3.35,3.5,6940,0
+RVP.US,D,20140425,000000,3.42,3.47,3.4,3.46,3200,0
+RVP.US,D,20140428,000000,3.46,3.46,3.37,3.41,11926,0
+RVP.US,D,20140429,000000,3.37,3.46,3.17,3.42,47283,0
+RVP.US,D,20140430,000000,3.21,3.72,3.18,3.65,132784,0
+RVP.US,D,20140501,000000,3.65,3.65,3.49,3.62,8355,0
+RVP.US,D,20140502,000000,3.5,3.65,3.5,3.64,2548,0
+RVP.US,D,20140505,000000,3.39,3.69,3.39,3.52,8870,0
+RVP.US,D,20140506,000000,3.62,3.62,3.45,3.45,6679,0
+RVP.US,D,20140507,000000,3.48,3.48,3.28,3.43,6523,0
+RVP.US,D,20140508,000000,3.49,3.49,3.26,3.36,29262,0
+RVP.US,D,20140509,000000,3.31,3.39,3.3,3.3,15608,0
+RVP.US,D,20140512,000000,3.31,3.32,3.19,3.3,41842,0
+RVP.US,D,20140513,000000,3.21,3.27,3.18,3.19,41883,0
+RVP.US,D,20140514,000000,3.19,3.24,3.11,3.19,24550,0
+RVP.US,D,20140515,000000,3.09,3.19,2.8,2.92,112210,0
+RVP.US,D,20140516,000000,2.84,3.08,2.81,3.03,10860,0
+RVP.US,D,20140519,000000,3,3.02,2.9,3,17097,0
+RVP.US,D,20140520,000000,2.98,2.98,2.85,2.89,12263,0
+RVP.US,D,20140521,000000,2.9,2.94,2.81,2.89,13400,0
+RVP.US,D,20140522,000000,2.97,2.97,2.83,2.89,20507,0
+RVP.US,D,20140523,000000,2.85,2.95,2.7,2.7,189175,0
+RVP.US,D,20140527,000000,2.71,2.94,2.52,2.94,96001,0
+RVP.US,D,20140528,000000,2.91,2.92,2.86,2.91,6651,0
+RVP.US,D,20140529,000000,2.85,2.9,2.64,2.86,27803,0
+RVP.US,D,20140530,000000,2.87,2.92,2.75,2.86,34875,0
+RVP.US,D,20140602,000000,2.77,2.82,2.7,2.79,16073,0
+RVP.US,D,20140603,000000,2.82,2.9,2.66,2.86,65140,0
+RVP.US,D,20140604,000000,2.79,2.9,2.68,2.89,14095,0
+RVP.US,D,20140605,000000,2.75,2.82,2.7,2.77,20905,0
+RVP.US,D,20140606,000000,2.85,2.85,2.8,2.82,17130,0
+RVP.US,D,20140609,000000,2.77,2.89,2.77,2.88,3562,0
+RVP.US,D,20140610,000000,2.89,2.89,2.72,2.83,14324,0
+RVP.US,D,20140611,000000,2.84,2.84,2.84,2.84,6708,0
+RVP.US,D,20140612,000000,2.84,2.85,2.7,2.82,19924,0
+RVP.US,D,20140613,000000,2.83,2.85,2.73,2.84,17221,0
+RVP.US,D,20140616,000000,2.77,2.77,2.65,2.65,26671,0
+RVP.US,D,20140617,000000,2.7,2.7,2.6,2.65,13304,0
+RVP.US,D,20140618,000000,2.58,2.74,2.56,2.74,73442,0
+RVP.US,D,20140619,000000,2.8,2.83,2.71,2.74,8704,0
+RVP.US,D,20140620,000000,2.71,2.84,2.68,2.71,10974,0
+RVP.US,D,20140623,000000,2.72,2.88,2.71,2.85,14051,0
+RVP.US,D,20140624,000000,2.84,3.15,2.75,2.8,122655,0
+RVP.US,D,20140625,000000,2.77,2.88,2.66,2.68,40907,0
+RVP.US,D,20140626,000000,2.7,2.7,2.68,2.7,1609,0
+RVP.US,D,20140627,000000,2.62,2.7,2.56,2.56,56693,0
+RVP.US,D,20140630,000000,2.53,2.55,2.5,2.5,25583,0
+RVP.US,D,20140701,000000,2.55,2.66,2.54,2.64,13905,0
+RVP.US,D,20140702,000000,2.62,2.62,2.6,2.62,5000,0
+RVP.US,D,20140703,000000,2.64,2.64,2.64,2.64,2020,0
+RVP.US,D,20140707,000000,2.6,3.1,2.6,2.78,223544,0
+RVP.US,D,20140708,000000,2.89,2.95,2.73,2.8,37213,0
+RVP.US,D,20140709,000000,2.72,2.8,2.71,2.8,6106,0
+RVP.US,D,20140710,000000,2.8,2.8,2.7,2.79,6288,0
+RVP.US,D,20140711,000000,2.71,2.86,2.7,2.83,11973,0
+RVP.US,D,20140714,000000,2.77,2.87,2.77,2.78,8644,0
+RVP.US,D,20140715,000000,2.77,2.81,2.75,2.76,3820,0
+RVP.US,D,20140716,000000,2.83,2.83,2.67,2.79,5458,0
+RVP.US,D,20140717,000000,2.73,2.73,2.68,2.68,3900,0
+RVP.US,D,20140718,000000,2.67,2.73,2.65,2.73,1562,0
+RVP.US,D,20140721,000000,2.8,2.8,2.7,2.7,4000,0
+RVP.US,D,20140722,000000,2.68,2.72,2.56,2.62,8488,0
+RVP.US,D,20140723,000000,2.55,2.64,2.55,2.58,786,0
+RVP.US,D,20140724,000000,2.65,2.65,2.6,2.62,7918,0
+RVP.US,D,20140725,000000,2.65,2.69,2.65,2.69,5700,0
+RVP.US,D,20140728,000000,2.68,2.82,2.68,2.81,44995,0
+RVP.US,D,20140729,000000,2.99,3.15,2.81,3.02,98296,0
+RVP.US,D,20140730,000000,2.96,3.15,2.96,3.04,36748,0
+RVP.US,D,20140731,000000,3.18,3.18,2.77,2.98,10748,0
+RVP.US,D,20140801,000000,2.69,3,2.69,2.94,15261,0
+RVP.US,D,20140804,000000,2.96,3.1,2.84,3.1,13007,0
+RVP.US,D,20140805,000000,3.16,3.16,3,3.02,26336,0
+RVP.US,D,20140806,000000,3.09,3.1,2.93,3.04,36740,0
+RVP.US,D,20140807,000000,3.02,3.02,2.88,2.88,5394,0
+RVP.US,D,20140808,000000,2.88,2.99,2.88,2.98,1975,0
+RVP.US,D,20140811,000000,2.98,3.04,2.98,3.02,13400,0
+RVP.US,D,20140812,000000,3.01,3.04,3.01,3.01,1700,0
+RVP.US,D,20140813,000000,3.02,3.05,3.01,3.05,2300,0
+RVP.US,D,20140814,000000,3.05,3.06,3.02,3.02,7428,0
+RVP.US,D,20140815,000000,3.01,3.01,2.91,2.99,11043,0
+RVP.US,D,20140818,000000,2.88,3,2.88,3,2187,0
+RVP.US,D,20140819,000000,3,3.03,2.99,3.03,825,0
+RVP.US,D,20140820,000000,3.03,3.05,3.03,3.04,9031,0
+RVP.US,D,20140821,000000,3.04,3.09,2.92,2.98,24466,0
+RVP.US,D,20140822,000000,2.92,3.01,2.92,3,8000,0
+RVP.US,D,20140825,000000,2.97,3.14,2.97,3.08,7290,0
+RVP.US,D,20140826,000000,3.09,3.14,2.98,3.01,9304,0
+RVP.US,D,20140827,000000,3.01,3.01,3.01,3.01,100,0
+RVP.US,D,20140828,000000,2.93,2.99,2.91,2.99,1024,0
+RVP.US,D,20140829,000000,2.97,3.04,2.94,3.03,1875,0
+RVP.US,D,20140902,000000,3.02,3.09,3.01,3.07,2749,0
+RVP.US,D,20140903,000000,3.04,3.04,2.95,2.99,15286,0
+RVP.US,D,20140904,000000,2.97,3.27,2.93,3.2,28932,0
+RVP.US,D,20140905,000000,3.18,3.21,3.12,3.16,14242,0
+RVP.US,D,20140908,000000,3.14,3.22,3.12,3.2,7576,0
+RVP.US,D,20140909,000000,3.18,3.22,3.03,3.21,10383,0
+RVP.US,D,20140910,000000,3.21,3.21,2.93,3.01,6791,0
+RVP.US,D,20140911,000000,2.91,3.09,2.91,3.08,5929,0
+RVP.US,D,20140912,000000,3.07,3.08,2.96,2.99,18785,0
+RVP.US,D,20140915,000000,3.05,3.05,2.91,2.94,35983,0
+RVP.US,D,20140916,000000,3.01,3.01,2.99,3.01,2027,0
+RVP.US,D,20140917,000000,2.96,3.04,2.94,3.02,11171,0
+RVP.US,D,20140918,000000,3.11,3.11,2.94,3,10299,0
+RVP.US,D,20140919,000000,2.97,3.11,2.92,2.92,33949,0
+RVP.US,D,20140922,000000,2.91,2.91,2.72,2.85,29809,0
+RVP.US,D,20140923,000000,2.78,2.98,2.78,2.97,2909,0
+RVP.US,D,20140924,000000,2.94,3.04,2.94,3.04,4780,0
+RVP.US,D,20140925,000000,2.95,3.04,2.95,3.04,8476,0
+RVP.US,D,20140926,000000,2.97,2.98,2.93,2.96,1150,0
+RVP.US,D,20140929,000000,2.9,2.94,2.9,2.94,560,0
+RVP.US,D,20140930,000000,2.87,2.94,2.78,2.9,27870,0
+RVP.US,D,20141001,000000,3.52,3.79,3.31,3.59,679021,0
+RVP.US,D,20141002,000000,3.6,3.7,3.45,3.68,100649,0
+RVP.US,D,20141003,000000,3.75,3.76,3.43,3.59,59307,0
+RVP.US,D,20141006,000000,3.64,3.64,3.51,3.53,21688,0
+RVP.US,D,20141007,000000,3.57,3.59,3.39,3.53,9621,0
+RVP.US,D,20141008,000000,3.6,3.6,3.51,3.56,31155,0
+RVP.US,D,20141009,000000,3.62,3.62,3.45,3.53,19252,0
+RVP.US,D,20141010,000000,3.49,3.55,3.42,3.48,12975,0
+RVP.US,D,20141013,000000,3.43,3.53,3.43,3.43,25897,0
+RVP.US,D,20141014,000000,3.5,3.6,3.43,3.46,35425,0
+RVP.US,D,20141015,000000,3.5,3.55,3.46,3.5,24208,0
+RVP.US,D,20141016,000000,3.59,3.6,3.46,3.56,4072,0
+RVP.US,D,20141017,000000,3.65,3.66,3.46,3.62,11143,0
+RVP.US,D,20141020,000000,3.6,3.69,3.52,3.59,15967,0
+RVP.US,D,20141021,000000,3.67,3.69,3.55,3.57,18848,0
+RVP.US,D,20141022,000000,3.69,3.69,3.56,3.6,9938,0
+RVP.US,D,20141023,000000,3.65,3.67,3.59,3.61,7100,0
+RVP.US,D,20141024,000000,3.63,3.63,3.57,3.57,24650,0
+RVP.US,D,20141027,000000,3.58,3.62,3.57,3.6,2777,0
+RVP.US,D,20141028,000000,3.59,3.63,3.57,3.57,17161,0
+RVP.US,D,20141029,000000,3.58,3.59,3.51,3.55,14058,0
+RVP.US,D,20141030,000000,3.51,3.55,3.5,3.5,25762,0
+RVP.US,D,20141031,000000,3.5,3.61,3.5,3.61,9683,0
+RVP.US,D,20141103,000000,3.55,3.55,3.52,3.53,4050,0
+RVP.US,D,20141104,000000,3.55,3.55,3.42,3.42,58884,0
+RVP.US,D,20141105,000000,3.47,3.5,3.33,3.36,29896,0
+RVP.US,D,20141106,000000,3.33,3.44,3.33,3.43,4705,0
+RVP.US,D,20141107,000000,3.5,3.5,3.37,3.49,4256,0
+RVP.US,D,20141110,000000,3.52,3.65,3.45,3.45,7711,0
+RVP.US,D,20141111,000000,3.99,4.35,3.85,4.13,505706,0
+RVP.US,D,20141112,000000,4.15,4.2,3.83,4.1,133405,0
+RVP.US,D,20141113,000000,4.15,4.16,3.62,3.71,186835,0
+RVP.US,D,20141114,000000,3.7,3.95,3.7,3.88,96432,0
+RVP.US,D,20141117,000000,4,4.39,3.99,4.15,169662,0
+RVP.US,D,20141118,000000,4.28,4.28,4.15,4.23,50720,0
+RVP.US,D,20141119,000000,4.22,4.39,4.03,4.08,56532,0
+RVP.US,D,20141120,000000,4,4.19,3.8,4.16,28603,0
+RVP.US,D,20141121,000000,4.04,4.29,4.04,4.04,80502,0
+RVP.US,D,20141124,000000,4.1,4.58,4.1,4.5,154578,0
+RVP.US,D,20141125,000000,4.61,4.74,4.59,4.64,150108,0
+RVP.US,D,20141126,000000,4.68,4.7,4.22,4.7,117792,0
+RVP.US,D,20141128,000000,4.76,4.79,4.62,4.68,22380,0
+RVP.US,D,20141201,000000,4.7,5.12,4.68,5.09,422520,0
+RVP.US,D,20141202,000000,5.08,5.39,5.03,5.1,289872,0
+RVP.US,D,20141203,000000,5.15,5.2,4.84,5.03,106706,0
+RVP.US,D,20141204,000000,5.08,5.08,4.86,5,119629,0
+RVP.US,D,20141205,000000,5.07,5.07,4.94,5.06,68088,0
+RVP.US,D,20141208,000000,4.99,5.07,4.87,4.95,54110,0
+RVP.US,D,20141209,000000,4.85,4.97,4.79,4.8,56420,0
+RVP.US,D,20141210,000000,4.73,4.79,4.63,4.65,85746,0
+RVP.US,D,20141211,000000,4.7,4.85,4.51,4.6,81217,0
+RVP.US,D,20141212,000000,4.66,4.84,4.59,4.59,57677,0
+RVP.US,D,20141215,000000,4.72,4.72,4.46,4.46,31711,0
+RVP.US,D,20141216,000000,4.47,4.47,4.36,4.44,46324,0
+RVP.US,D,20141217,000000,4.47,4.68,4.46,4.49,42724,0
+RVP.US,D,20141218,000000,4.63,4.63,4.49,4.52,36898,0
+RVP.US,D,20141219,000000,4.46,4.73,4.4,4.55,99107,0
+RVP.US,D,20141222,000000,4.56,4.79,4.45,4.7,51703,0
+RVP.US,D,20141223,000000,4.81,4.81,4.62,4.65,66869,0
+RVP.US,D,20141224,000000,4.75,4.93,4.69,4.84,43961,0
+RVP.US,D,20141226,000000,4.81,4.99,4.75,4.95,45561,0
+RVP.US,D,20141229,000000,4.96,5,4.73,4.74,84659,0
+RVP.US,D,20141230,000000,4.52,4.89,4.52,4.82,64546,0
+RVP.US,D,20141231,000000,4.84,5,4.79,5,16960,0
+RVP.US,D,20150102,000000,4.9,5,4.76,5,26191,0
+RVP.US,D,20150105,000000,5,5,4.8,4.82,25220,0
+RVP.US,D,20150106,000000,4.85,4.85,4.4,4.46,174900,0
+RVP.US,D,20150107,000000,4.42,4.48,4.25,4.45,135559,0
+RVP.US,D,20150108,000000,4.36,4.46,4.3,4.36,71191,0
+RVP.US,D,20150109,000000,4.33,4.4,4.3,4.3,40413,0
+RVP.US,D,20150112,000000,4.35,4.35,4.25,4.25,70232,0
+RVP.US,D,20150113,000000,4.33,4.33,4.25,4.25,37716,0
+RVP.US,D,20150114,000000,4.29,4.3,4,4.07,87424,0
+RVP.US,D,20150115,000000,4.13,4.14,4,4.06,78419,0
+RVP.US,D,20150116,000000,4.5,4.62,4.18,4.25,699408,0
+RVP.US,D,20150120,000000,4.05,4.2,3.86,4.14,178412,0
+RVP.US,D,20150121,000000,4.5,4.55,4,4.39,235260,0
+RVP.US,D,20150122,000000,4.28,4.55,4.2,4.55,77601,0
+RVP.US,D,20150123,000000,4.39,4.4,4.2,4.24,60248,0
+RVP.US,D,20150126,000000,4.21,4.24,4.18,4.21,24999,0
+RVP.US,D,20150127,000000,4.2,4.28,4.2,4.25,19130,0
+RVP.US,D,20150128,000000,4.23,4.34,4.19,4.2,41671,0
+RVP.US,D,20150129,000000,4.2,4.29,4.2,4.27,43753,0
+RVP.US,D,20150130,000000,4.2,4.26,4.19,4.21,41521,0
+RVP.US,D,20150202,000000,4.21,4.21,4.14,4.14,33015,0
+RVP.US,D,20150203,000000,4.15,4.33,4.15,4.16,15296,0
+RVP.US,D,20150204,000000,4.2,4.92,4.2,4.78,264074,0
+RVP.US,D,20150205,000000,4.9,5.17,4.85,5.12,340408,0
+RVP.US,D,20150206,000000,5.2,5.26,5.12,5.26,153392,0
+RVP.US,D,20150209,000000,5.12,5.31,5.12,5.3,128521,0
+RVP.US,D,20150210,000000,5.19,5.29,5.09,5.25,78454,0
+RVP.US,D,20150211,000000,5.25,5.25,5.1,5.2,88722,0
+RVP.US,D,20150212,000000,5.27,5.7,5.2,5.56,285632,0
+RVP.US,D,20150213,000000,5.65,5.65,4.98,5.14,281589,0
+RVP.US,D,20150217,000000,4.63,4.65,4.25,4.65,338266,0
+RVP.US,D,20150218,000000,4.48,4.48,4.2,4.27,144781,0
+RVP.US,D,20150219,000000,4.26,4.34,4.21,4.25,89104,0
+RVP.US,D,20150220,000000,4.3,4.3,4.2,4.2,125310,0
+RVP.US,D,20150223,000000,4.25,4.31,4.2,4.23,37043,0
+RVP.US,D,20150224,000000,4.21,4.24,4.2,4.21,54669,0
+RVP.US,D,20150225,000000,4.24,4.25,4.2,4.22,26041,0
+RVP.US,D,20150226,000000,4.2,4.28,4.12,4.21,23639,0
+RVP.US,D,20150227,000000,4.2,4.27,4.14,4.18,33204,0
+RVP.US,D,20150302,000000,4.2,4.23,4.12,4.12,37100,0
+RVP.US,D,20150303,000000,4.12,4.12,4,4.07,42700,0
+RVP.US,D,20150304,000000,4.08,4.13,4.06,4.08,26400,0
+RVP.US,D,20150305,000000,4.14,4.15,4.01,4.07,56500,0
+RVP.US,D,20150306,000000,4.1,4.13,4,4.04,11600,0
+RVP.US,D,20150309,000000,4.04,4.04,4,4.01,22700,0
+RVP.US,D,20150310,000000,4.01,4.01,3.9,3.97,54200,0
+RVP.US,D,20150311,000000,3.97,4.07,3.94,3.97,46700,0
+RVP.US,D,20150312,000000,4,4.14,3.93,3.96,31100,0
+RVP.US,D,20150313,000000,4.03,4.15,3.94,4.15,14900,0
+RVP.US,D,20150316,000000,4.07,4.07,3.93,4.05,12100,0
+RVP.US,D,20150317,000000,4,4,3.91,3.96,15600,0
+RVP.US,D,20150318,000000,3.93,3.93,3.8,3.82,74200,0
+RVP.US,D,20150319,000000,3.8,3.85,3.8,3.84,47300,0
+RVP.US,D,20150320,000000,3.83,3.86,3.8,3.8,43800,0
+RVP.US,D,20150323,000000,3.85,3.9,3.8,3.8,23500,0
+RVP.US,D,20150324,000000,3.83,3.98,3.81,3.94,38300,0
+RVP.US,D,20150325,000000,3.94,3.98,3.94,3.97,11100,0
+RVP.US,D,20150326,000000,3.95,3.98,3.85,3.93,6800,0
+RVP.US,D,20150327,000000,3.96,3.96,3.87,3.87,8200,0
+RVP.US,D,20150330,000000,3.91,3.93,3.8,3.81,17200,0
+RVP.US,D,20150331,000000,3.81,3.89,3.8,3.88,19741,0
+RVP.US,D,20150401,000000,3.95,4.09,3.94,4,39600,0
+RVP.US,D,20150402,000000,4.06,4.06,3.8,3.9,41800,0
+RVP.US,D,20150406,000000,3.96,4,3.86,3.96,13700,0
+RVP.US,D,20150407,000000,3.95,4.04,3.95,4.02,19990,0
+RVP.US,D,20150408,000000,3.99,4,3.84,3.84,34600,0
+RVP.US,D,20150409,000000,3.8,3.92,3.8,3.81,25396,0
+RVP.US,D,20150410,000000,3.81,3.84,3.81,3.82,5900,0
+RVP.US,D,20150413,000000,3.84,3.86,3.73,3.75,130700,0
+RVP.US,D,20150414,000000,3.75,4.04,3.75,3.9,76700,0
+RVP.US,D,20150415,000000,3.86,4.15,3.86,4,40629,0
+RVP.US,D,20150416,000000,4.06,4.11,3.94,4.04,35437,0
+RVP.US,D,20150417,000000,4.01,4.07,3.93,4.01,16000,0
+RVP.US,D,20150420,000000,3.98,4.19,3.98,4.11,31752,0
+RVP.US,D,20150421,000000,4.11,4.23,4.1,4.1,6889,0
+RVP.US,D,20150422,000000,4.23,4.23,4.1,4.11,18682,0
+RVP.US,D,20150423,000000,4.16,4.55,4.16,4.31,144700,0
+RVP.US,D,20150424,000000,4.43,4.43,4.26,4.3,23185,0
+RVP.US,D,20150427,000000,4.21,4.37,4.14,4.2,7400,0
+RVP.US,D,20150428,000000,4.27,4.38,4.27,4.32,7748,0
+RVP.US,D,20150429,000000,4.3,4.3,4.1,4.22,48200,0
+RVP.US,D,20150430,000000,4.17,4.22,4.07,4.11,5100,0
+RVP.US,D,20150501,000000,4.07,4.32,4.07,4.15,33300,0
+RVP.US,D,20150504,000000,4.15,4.4,4.15,4.17,71100,0
+RVP.US,D,20150505,000000,4.18,4.24,4.04,4.05,16700,0
+RVP.US,D,20150506,000000,4.12,4.15,4.05,4.15,29177,0
+RVP.US,D,20150507,000000,4.03,4.35,4.03,4.19,53219,0
+RVP.US,D,20150508,000000,4.35,4.35,4.16,4.3,7600,0
+RVP.US,D,20150511,000000,4.2,4.32,4.16,4.19,10400,0
+RVP.US,D,20150512,000000,4.08,4.25,4.08,4.25,5822,0
+RVP.US,D,20150513,000000,4.24,4.24,4.08,4.12,8092,0
+RVP.US,D,20150514,000000,4.2,4.25,4.15,4.25,17000,0
+RVP.US,D,20150515,000000,4.25,4.25,4.16,4.25,4028,0
+RVP.US,D,20150518,000000,4.25,4.25,4.05,4.06,5819,0
+RVP.US,D,20150519,000000,3.98,4.13,3.98,4.06,18742,0
+RVP.US,D,20150520,000000,4.11,4.21,3.74,4.01,83531,0
+RVP.US,D,20150521,000000,4.01,4.2,3.99,4,15100,0
+RVP.US,D,20150522,000000,4.18,4.18,4.01,4.03,4600,0
+RVP.US,D,20150526,000000,4,4.05,3.86,3.91,18469,0
+RVP.US,D,20150527,000000,4.01,4.08,3.87,3.95,17100,0
+RVP.US,D,20150528,000000,3.93,4.05,3.89,3.9,5866,0
+RVP.US,D,20150529,000000,3.93,4.05,3.9,4.03,22800,0
+RVP.US,D,20150601,000000,4.05,4.05,3.95,4,12490,0
+RVP.US,D,20150602,000000,4.02,4.04,3.92,3.95,9735,0
+RVP.US,D,20150603,000000,3.88,3.96,3.88,3.95,2100,0
+RVP.US,D,20150604,000000,3.99,4,3.91,3.91,11500,0
+RVP.US,D,20150605,000000,3.9,3.93,3.87,3.87,15600,0
+RVP.US,D,20150608,000000,3.85,3.99,3.84,3.95,12800,0
+RVP.US,D,20150609,000000,3.95,3.99,3.9,3.9,6854,0
+RVP.US,D,20150610,000000,3.91,3.97,3.77,3.8,61376,0
+RVP.US,D,20150611,000000,3.79,3.85,3.77,3.79,19562,0
+RVP.US,D,20150612,000000,3.85,3.98,3.81,3.98,29800,0
+RVP.US,D,20150615,000000,3.96,3.97,3.84,3.91,42500,0
+RVP.US,D,20150616,000000,3.81,3.9,3.81,3.86,6100,0
+RVP.US,D,20150617,000000,3.86,3.96,3.86,3.92,6500,0
+RVP.US,D,20150618,000000,3.94,3.99,3.85,3.93,11000,0
+RVP.US,D,20150619,000000,3.87,3.93,3.85,3.93,6900,0
+RVP.US,D,20150622,000000,3.86,3.87,3.8,3.82,61800,0
+RVP.US,D,20150623,000000,3.8,3.85,3.79,3.81,60579,0
+RVP.US,D,20150624,000000,3.82,3.87,3.8,3.87,40000,0
+RVP.US,D,20150625,000000,3.85,3.87,3.83,3.85,12500,0
+RVP.US,D,20150626,000000,3.85,3.86,3.8,3.85,27200,0
+RVP.US,D,20150629,000000,3.83,3.87,3.8,3.8,48200,0
+RVP.US,D,20150630,000000,3.8,3.83,3.8,3.8,4625,0
+RVP.US,D,20150701,000000,3.81,3.85,3.8,3.81,4600,0
+RVP.US,D,20150702,000000,3.85,3.86,3.8,3.8,12500,0
+RVP.US,D,20150706,000000,3.8,3.93,3.8,3.82,9000,0
+RVP.US,D,20150707,000000,3.81,3.83,3.8,3.83,1000,0
+RVP.US,D,20150708,000000,3.76,3.81,3.75,3.76,43900,0
+RVP.US,D,20150709,000000,3.75,4.01,3.75,3.84,20400,0
+RVP.US,D,20150710,000000,3.83,3.86,3.8,3.86,2500,0
+RVP.US,D,20150713,000000,3.83,3.9,3.77,3.79,10700,0
+RVP.US,D,20150714,000000,3.77,3.92,3.75,3.77,11277,0
+RVP.US,D,20150715,000000,3.83,3.88,3.8,3.88,6182,0
+RVP.US,D,20150716,000000,3.89,3.92,3.89,3.89,2500,0
+RVP.US,D,20150717,000000,3.92,3.92,3.83,3.84,15500,0
+RVP.US,D,20150720,000000,3.86,3.89,3.75,3.84,9000,0
+RVP.US,D,20150721,000000,3.8,3.85,3.8,3.85,16000,0
+RVP.US,D,20150722,000000,3.83,3.9,3.8,3.82,8900,0
+RVP.US,D,20150723,000000,3.91,4.01,3.83,3.92,39600,0
+RVP.US,D,20150724,000000,3.92,3.94,3.82,3.85,25900,0
+RVP.US,D,20150727,000000,3.81,3.9,3.8,3.9,12900,0
+RVP.US,D,20150728,000000,3.85,4.34,3.81,3.81,151400,0
+RVP.US,D,20150729,000000,3.83,4,3.81,3.88,47800,0
+RVP.US,D,20150730,000000,3.82,3.9,3.82,3.9,7200,0
+RVP.US,D,20150731,000000,3.88,3.9,3.8,3.9,6100,0
+RVP.US,D,20150803,000000,3.81,3.97,3.8,3.97,82471,0
+RVP.US,D,20150804,000000,3.97,4.18,3.93,3.99,94500,0
+RVP.US,D,20150805,000000,4.17,4.18,3.9,3.95,71100,0
+RVP.US,D,20150806,000000,3.96,3.96,3.82,3.86,29500,0
+RVP.US,D,20150807,000000,3.83,4,3.83,3.96,14500,0
+RVP.US,D,20150810,000000,3.9,3.93,3.81,3.87,10700,0
+RVP.US,D,20150811,000000,3.84,3.86,3.8,3.85,17834,0
+RVP.US,D,20150812,000000,3.82,3.88,3.8,3.83,6700,0
+RVP.US,D,20150813,000000,3.81,3.88,3.75,3.85,12700,0
+RVP.US,D,20150814,000000,3.84,3.85,3.8,3.83,3700,0
+RVP.US,D,20150817,000000,3.81,3.85,3.75,3.76,14100,0
+RVP.US,D,20150818,000000,3.8,3.81,3.75,3.79,5800,0
+RVP.US,D,20150819,000000,3.76,3.83,3.72,3.82,17300,0
+RVP.US,D,20150820,000000,3.8,3.9,3.79,3.9,12200,0
+RVP.US,D,20150821,000000,3.85,3.94,3.7,3.94,51800,0
+RVP.US,D,20150824,000000,3.65,3.92,3.6,3.9,40194,0
+RVP.US,D,20150825,000000,3.8,3.89,3.75,3.85,8700,0
+RVP.US,D,20150826,000000,3.83,3.88,3.65,3.83,16600,0
+RVP.US,D,20150827,000000,3.89,3.89,3.73,3.84,5100,0
+RVP.US,D,20150828,000000,3.9,3.9,3.81,3.82,4100,0
+RVP.US,D,20150831,000000,3.89,3.9,3.78,3.89,2500,0
+RVP.US,D,20150901,000000,3.84,3.9,3.79,3.9,11100,0
+RVP.US,D,20150902,000000,3.85,3.89,3.8,3.8,6000,0
+RVP.US,D,20150903,000000,3.78,3.82,3.76,3.8,1200,0
+RVP.US,D,20150904,000000,3.76,3.82,3.76,3.82,12400,0
+RVP.US,D,20150908,000000,3.82,3.82,3.75,3.77,11200,0
+RVP.US,D,20150909,000000,3.82,3.84,3.76,3.82,14500,0
+RVP.US,D,20150910,000000,3.8,3.82,3.78,3.79,20566,0
+RVP.US,D,20150911,000000,3.79,3.8,3.76,3.8,5400,0
+RVP.US,D,20150914,000000,3.75,3.82,3.66,3.66,36700,0
+RVP.US,D,20150915,000000,3.7,3.7,3.66,3.69,14900,0
+RVP.US,D,20150916,000000,3.75,3.75,3.65,3.74,16300,0
+RVP.US,D,20150917,000000,3.66,3.75,3.66,3.68,2347,0
+RVP.US,D,20150918,000000,3.68,3.95,3.65,3.95,19900,0
+RVP.US,D,20150921,000000,3.84,3.85,3.8,3.8,6700,0
+RVP.US,D,20150922,000000,3.65,3.76,3.65,3.75,9800,0
+RVP.US,D,20150923,000000,3.75,3.82,3.74,3.81,1921,0
+RVP.US,D,20150924,000000,3.75,3.82,3.67,3.8,8057,0
+RVP.US,D,20150925,000000,3.71,3.78,3.65,3.66,24900,0
+RVP.US,D,20150928,000000,3.65,3.7,3.65,3.66,14628,0
+RVP.US,D,20150929,000000,3.67,3.69,3.6,3.61,34400,0
+RVP.US,D,20150930,000000,3.64,3.64,3.6,3.62,800,0
+RVP.US,D,20151001,000000,3.7,3.7,3.6,3.6,7600,0
+RVP.US,D,20151002,000000,3.64,3.64,3.61,3.62,700,0
+RVP.US,D,20151005,000000,3.61,3.63,3.6,3.6,1522,0
+RVP.US,D,20151006,000000,3.6,3.7,3.6,3.7,13600,0
+RVP.US,D,20151007,000000,3.67,3.74,3.6,3.6,12066,0
+RVP.US,D,20151008,000000,3.65,3.7,3.6,3.68,14500,0
+RVP.US,D,20151009,000000,3.67,3.7,3.6,3.7,4500,0
+RVP.US,D,20151012,000000,3.85,3.85,3.85,3.85,100,0
+RVP.US,D,20151013,000000,3.73,3.74,3.6,3.62,800,0
+RVP.US,D,20151014,000000,3.62,3.74,3.62,3.68,5100,0
+RVP.US,D,20151015,000000,3.7,3.71,3.63,3.7,9000,0
+RVP.US,D,20151016,000000,3.74,3.74,3.62,3.67,500,0
+RVP.US,D,20151019,000000,3.67,3.67,3.67,3.67,1,0
+RVP.US,D,20151020,000000,3.76,3.78,3.62,3.78,3100,0
+RVP.US,D,20151021,000000,3.63,3.73,3.53,3.66,20300,0
+RVP.US,D,20151022,000000,3.57,3.7,3.57,3.66,4600,0
+RVP.US,D,20151023,000000,3.57,3.61,3.56,3.6,3100,0
+RVP.US,D,20151026,000000,3.56,3.56,3.56,3.56,1400,0
+RVP.US,D,20151027,000000,3.56,3.56,3.56,3.56,32200,0
+RVP.US,D,20151028,000000,3.58,3.67,3.55,3.67,11000,0
+RVP.US,D,20151029,000000,3.66,3.68,3.55,3.68,2700,0
+RVP.US,D,20151030,000000,3.58,3.68,3.55,3.65,25900,0
+RVP.US,D,20151102,000000,3.57,3.75,3.55,3.75,9350,0
+RVP.US,D,20151103,000000,3.73,3.73,3.55,3.65,5105,0
+RVP.US,D,20151104,000000,3.62,3.68,3.5,3.64,2923,0
+RVP.US,D,20151105,000000,3.67,3.68,3.53,3.54,3700,0
+RVP.US,D,20151106,000000,3.54,3.68,3.51,3.63,5000,0
+RVP.US,D,20151109,000000,3.63,3.65,3.51,3.61,4120,0
+RVP.US,D,20151110,000000,3.61,3.61,3.43,3.59,30900,0
+RVP.US,D,20151111,000000,3.65,3.7,3.65,3.7,17300,0
+RVP.US,D,20151112,000000,3.7,3.7,3.66,3.67,4500,0
+RVP.US,D,20151113,000000,3.67,3.68,3.64,3.66,2500,0
+RVP.US,D,20151116,000000,3.66,3.69,3.58,3.69,2800,0
+RVP.US,D,20151117,000000,3.58,3.64,3.44,3.64,14100,0
+RVP.US,D,20151118,000000,3.63,3.7,3.5,3.52,6000,0
+RVP.US,D,20151119,000000,3.58,3.58,3.5,3.57,7000,0
+RVP.US,D,20151120,000000,3.6,3.6,3.51,3.55,1900,0
+RVP.US,D,20151123,000000,3.56,3.56,3.48,3.55,8700,0
+RVP.US,D,20151124,000000,3.33,3.58,3.33,3.55,3900,0
+RVP.US,D,20151125,000000,3.5,3.55,3.47,3.55,6300,0
+RVP.US,D,20151127,000000,3.51,3.58,3.5,3.55,2500,0
+RVP.US,D,20151130,000000,3.55,3.58,3.49,3.58,3300,0
+RVP.US,D,20151201,000000,3.55,3.58,3.39,3.58,6557,0
+RVP.US,D,20151202,000000,3.5,3.58,3.5,3.53,3593,0
+RVP.US,D,20151203,000000,2.5,3.53,2.5,3.53,4,0
+RVP.US,D,20151204,000000,3.37,3.53,3.35,3.49,10800,0
+RVP.US,D,20151207,000000,3.42,3.57,3.4,3.4,5000,0
+RVP.US,D,20151208,000000,3.4,3.54,3.3,3.4,21616,0
+RVP.US,D,20151209,000000,3.48,3.54,3.38,3.47,3200,0
+RVP.US,D,20151210,000000,3.27,3.4,3.27,3.33,28500,0
+RVP.US,D,20151211,000000,3.25,3.43,3.2,3.35,3900,0
+RVP.US,D,20151214,000000,3.29,3.37,3.25,3.26,1347,0
+RVP.US,D,20151215,000000,3.21,3.38,3.11,3.11,16600,0
+RVP.US,D,20151216,000000,3.31,3.31,3.11,3.12,28600,0
+RVP.US,D,20151217,000000,3.15,3.15,3,3.07,12800,0
+RVP.US,D,20151218,000000,3.08,3.18,2.9,2.9,27000,0
+RVP.US,D,20151221,000000,2.85,2.91,2.8,2.8,34300,0
+RVP.US,D,20151222,000000,2.8,2.85,2.77,2.85,18428,0
+RVP.US,D,20151223,000000,2.85,2.95,2.82,2.95,38600,0
+RVP.US,D,20151224,000000,2.85,2.98,2.82,2.91,13039,0
+RVP.US,D,20151228,000000,2.86,2.93,2.8,2.82,17885,0
+RVP.US,D,20151229,000000,2.8201,2.94,2.8,2.81,32472,0
+RVP.US,D,20151230,000000,2.8101,2.9808,2.8101,2.9724,18708,0
+RVP.US,D,20151231,000000,3.03,3.62,2.9,3.1,44907,0
+RVP.US,D,20160104,000000,2.93,3.14,2.93,3.03,8975,0
+RVP.US,D,20160105,000000,3.03,3.15,2.98,2.9801,8783,0
+RVP.US,D,20160106,000000,2.98,2.995,2.8,2.98,13920,0
+RVP.US,D,20160107,000000,2.86,2.86,2.7034,2.76,34639,0
+RVP.US,D,20160108,000000,2.92,2.92,2.92,2.92,101,0
+RVP.US,D,20160111,000000,2.9099,2.91,2.89,2.91,1408,0
+RVP.US,D,20160112,000000,2.8399,2.87,2.8399,2.87,1096,0
+RVP.US,D,20160113,000000,2.82,2.82,2.65,2.73,6503,0
+RVP.US,D,20160114,000000,2.686,2.78,2.5601,2.75,22976,0
+RVP.US,D,20160115,000000,2.79,2.85,2.75,2.76,1299,0
+RVP.US,D,20160119,000000,2.9,2.95,2.8,2.9,25300,0
+RVP.US,D,20160120,000000,2.7,2.92,2.63,2.87,14286,0
+RVP.US,D,20160121,000000,2.8904,2.93,2.89,2.9,4806,0
+RVP.US,D,20160125,000000,2.87,2.87,2.72,2.8,3731,0
+RVP.US,D,20160126,000000,2.84,2.9,2.77,2.8063,9625,0
+RVP.US,D,20160127,000000,2.83,2.83,2.7501,2.8,2962,0
+RVP.US,D,20160128,000000,2.87,3.089,2.87,3.089,12050,0
+RVP.US,D,20160129,000000,3.07,3.12,2.91,2.91,11125,0
+RVP.US,D,20160201,000000,2.96,2.96,2.77,2.8,53622,0
+RVP.US,D,20160202,000000,2.81,2.83,2.73,2.83,18612,0
+RVP.US,D,20160203,000000,2.72,2.85,2.72,2.78,11439,0
+RVP.US,D,20160204,000000,2.82,2.82,2.76,2.8,35960,0
+RVP.US,D,20160205,000000,2.85,2.87,2.78,2.87,23820,0
+RVP.US,D,20160208,000000,2.99,2.99,2.78,2.82,18693,0
+RVP.US,D,20160209,000000,2.85,2.9,2.79,2.8,27074,0
+RVP.US,D,20160210,000000,2.96,2.96,2.79,2.81,14537,0
+RVP.US,D,20160211,000000,2.85,2.88,2.8,2.8,6713,0
+RVP.US,D,20160212,000000,2.79,2.83,2.7231,2.76,14759,0
+RVP.US,D,20160216,000000,2.66,2.855,2.66,2.8,7383,0
+RVP.US,D,20160217,000000,2.716,2.8299,2.716,2.8,2595,0
+RVP.US,D,20160218,000000,2.83,2.89,2.77,2.79,31904,0
+RVP.US,D,20160219,000000,2.93,3,2.76,2.76,3906,0
+RVP.US,D,20160222,000000,2.75,2.89,2.75,2.75,16049,0
+RVP.US,D,20160223,000000,2.87,2.87,2.79,2.7901,2946,0
+RVP.US,D,20160224,000000,2.959,2.959,2.62,2.79,18467,0
+RVP.US,D,20160225,000000,2.85,2.88,2.85,2.87,3760,0
+RVP.US,D,20160226,000000,2.93,2.93,2.91,2.91,2601,0
+RVP.US,D,20160229,000000,2.91,2.95,2.51,2.52,78951,0
+RVP.US,D,20160301,000000,2.57,2.58,2.165,2.4,54975,0
+RVP.US,D,20160302,000000,2.28,2.41,2.24,2.4,20157,0
+RVP.US,D,20160303,000000,2.42,2.43,2.2,2.29,8826,0
+RVP.US,D,20160304,000000,2.311,2.4001,2.31,2.35,28097,0
+RVP.US,D,20160307,000000,2.35,2.4099,2.23,2.25,8159,0
+RVP.US,D,20160308,000000,2.34,2.36,2.26,2.29,9556,0
+RVP.US,D,20160309,000000,2.24,2.37,2.24,2.32,2134,0
+RVP.US,D,20160310,000000,2.31,2.35,2.25,2.25,6440,0
+RVP.US,D,20160311,000000,2.27,2.31,2.26,2.26,9534,0
+RVP.US,D,20160314,000000,2.3,2.47,2.23,2.23,23741,0
+RVP.US,D,20160315,000000,2.23,2.37,2.23,2.32,7252,0
+RVP.US,D,20160316,000000,2.26,2.35,2.25,2.34,11026,0
+RVP.US,D,20160317,000000,2.25,2.33,2.15,2.17,29498,0
+RVP.US,D,20160318,000000,2.2271,2.32,2.15,2.32,30299,0
+RVP.US,D,20160321,000000,2.335,2.37,2.32,2.36,10533,0
+RVP.US,D,20160323,000000,2.32,2.33,2.15,2.22,18340,0
+RVP.US,D,20160324,000000,2.1785,2.19,2.15,2.17,19959,0
+RVP.US,D,20160328,000000,2.13,2.21,2.13,2.17,12269,0
+RVP.US,D,20160329,000000,2.25,2.25,2.12,2.12,7424,0
+RVP.US,D,20160330,000000,2.1,2.23,2.1,2.18,13009,0
+RVP.US,D,20160331,000000,2.21,2.2697,2.14,2.15,14018,0
+RVP.US,D,20160401,000000,2.18,2.24,2.18,2.2,9246,0
+RVP.US,D,20160404,000000,2.1934,2.3,2.1934,2.288,358136,0
+RVP.US,D,20160405,000000,2.29,2.29,2.1301,2.16,21496,0
+RVP.US,D,20160406,000000,2.22,2.22,2.15,2.18,36647,0
+RVP.US,D,20160407,000000,2.24,2.24,2.13,2.14,13130,0
+RVP.US,D,20160408,000000,2.18,2.2,2.1501,2.1501,30561,0
+RVP.US,D,20160411,000000,2.17,2.2,2.14,2.19,31865,0
+RVP.US,D,20160412,000000,2.186,2.2,2.181,2.1819,10184,0
+RVP.US,D,20160413,000000,2.19,2.22,2.19,2.19,19904,0
+RVP.US,D,20160414,000000,2.19,2.22,2.16,2.21,25300,0
+RVP.US,D,20160415,000000,2.23,2.23,2.17,2.17,21916,0
+RVP.US,D,20160418,000000,2.17,2.22,2.17,2.18,21834,0
+RVP.US,D,20160419,000000,2.2,2.2436,2.2,2.24,31096,0
+RVP.US,D,20160420,000000,2.16,2.3252,2.15,2.3252,206343,0
+RVP.US,D,20160421,000000,2.3,2.3,2.25,2.25,22756,0
+RVP.US,D,20160422,000000,2.3,2.3,2.22,2.22,34604,0
+RVP.US,D,20160425,000000,2.25,2.3,2.22,2.2799,79144,0
+RVP.US,D,20160426,000000,2.277,2.4,2.27,2.4,144717,0
+RVP.US,D,20160427,000000,2.41,2.565,2.38,2.55,208794,0
+RVP.US,D,20160428,000000,2.6,2.6,2.5,2.6,135282,0
+RVP.US,D,20160429,000000,2.61,2.68,2.5801,2.61,20381,0
+RVP.US,D,20160502,000000,2.4398,2.5,2.3777,2.41,25818,0
+RVP.US,D,20160503,000000,2.4767,2.48,2.41,2.44,34022,0
+RVP.US,D,20160504,000000,2.4301,2.45,2.41,2.43,30881,0
+RVP.US,D,20160505,000000,2.43,2.43,2.27,2.37,38789,0
+RVP.US,D,20160506,000000,2.37,2.39,2.3,2.34,47439,0
+RVP.US,D,20160509,000000,2.3242,2.35,2.28,2.34,13940,0
+RVP.US,D,20160510,000000,2.34,2.35,2.34,2.34,31179,0
+RVP.US,D,20160511,000000,2.35,2.35,2.2,2.34,74189,0
+RVP.US,D,20160512,000000,2.27,2.34,2.24,2.24,65415,0
+RVP.US,D,20160513,000000,2.24,2.33,2.24,2.33,100212,0
+RVP.US,D,20160516,000000,2.26,2.36,2.25,2.32,18725,0
+RVP.US,D,20160517,000000,2.35,2.51,2.34,2.51,20958,0
+RVP.US,D,20160518,000000,2.45,2.45,2.29,2.45,102905,0
+RVP.US,D,20160519,000000,2.44,2.45,2.31,2.41,42488,0
+RVP.US,D,20160520,000000,2.35,2.65,2.345,2.6,89880,0
+RVP.US,D,20160523,000000,2.6,2.8,2.6,2.78,231711,0
+RVP.US,D,20160524,000000,2.78,2.9,2.72,2.8,28451,0
+RVP.US,D,20160525,000000,2.77,2.85,2.75,2.83,10403,0
+RVP.US,D,20160526,000000,2.84,2.85,2.7,2.75,54255,0
+RVP.US,D,20160527,000000,2.834,2.85,2.7,2.8,4423,0
+RVP.US,D,20160531,000000,2.74,2.8,2.69,2.78,23271,0
+RVP.US,D,20160601,000000,2.69,2.78,2.65,2.72,7664,0
+RVP.US,D,20160602,000000,2.6,2.75,2.54,2.66,23657,0
+RVP.US,D,20160603,000000,2.67,2.732,2.55,2.55,18570,0
+RVP.US,D,20160606,000000,2.6,2.85,2.6,2.85,6837,0
+RVP.US,D,20160607,000000,2.8,2.83,2.7628,2.77,9839,0
+RVP.US,D,20160608,000000,2.79,2.8,2.69,2.77,8561,0
+RVP.US,D,20160609,000000,2.79,2.79,2.7201,2.74,6003,0
+RVP.US,D,20160610,000000,2.75,2.79,2.7101,2.78,16636,0
+RVP.US,D,20160613,000000,2.6892,2.78,2.6566,2.77,20087,0
+RVP.US,D,20160614,000000,2.73,2.76,2.62,2.72,9569,0
+RVP.US,D,20160615,000000,2.62,2.75,2.5801,2.71,13153,0
+RVP.US,D,20160616,000000,2.75,2.77,2.61,2.72,3555,0
+RVP.US,D,20160617,000000,2.77,2.77,2.58,2.64,26412,0
+RVP.US,D,20160620,000000,2.74,2.74,2.65,2.73,5106,0
+RVP.US,D,20160621,000000,2.54,2.7488,2.54,2.7488,4426,0
+RVP.US,D,20160622,000000,2.6811,2.78,2.6811,2.74,8521,0
+RVP.US,D,20160623,000000,2.757,2.79,2.7017,2.73,18263,0
+RVP.US,D,20160624,000000,2.73,2.77,2.68,2.69,10243,0
+RVP.US,D,20160627,000000,2.682,2.69,2.61,2.61,1526,0
+RVP.US,D,20160628,000000,2.63,2.64,2.63,2.6331,2242,0
+RVP.US,D,20160629,000000,2.66,2.66,2.5,2.58,24684,0
+RVP.US,D,20160630,000000,2.6594,2.6594,2.52,2.52,8148,0
+RVP.US,D,20160701,000000,2.6,2.66,2.6,2.616,3781,0
+RVP.US,D,20160705,000000,2.7,2.7,2.5,2.6199,28062,0
+RVP.US,D,20160706,000000,2.64,2.64,2.59,2.6301,16312,0
+RVP.US,D,20160707,000000,2.6,2.61,2.6,2.61,513,0
+RVP.US,D,20160708,000000,2.6082,2.64,2.58,2.63,7839,0
+RVP.US,D,20160711,000000,2.6292,2.63,2.57,2.61,5131,0
+RVP.US,D,20160712,000000,2.63,2.63,2.59,2.59,1005,0
+RVP.US,D,20160713,000000,2.5993,2.63,2.52,2.57,6900,0
+RVP.US,D,20160714,000000,2.5504,2.5606,2.52,2.56,8922,0
+RVP.US,D,20160715,000000,2.57,2.62,2.5517,2.5517,10155,0
+RVP.US,D,20160718,000000,2.55,2.5731,2.44,2.45,12579,0
+RVP.US,D,20160720,000000,2.46,2.54,2.45,2.5,17455,0
+RVP.US,D,20160721,000000,2.44,2.48,2.31,2.47,37037,0
+RVP.US,D,20160722,000000,2.39,2.39,2.16,2.3,63146,0
+RVP.US,D,20160725,000000,2.31,2.35,2.28,2.35,42307,0
+RVP.US,D,20160726,000000,2.2301,2.29,2.2301,2.29,6273,0
+RVP.US,D,20160727,000000,2.2,2.37,2.2,2.35,9161,0
+RVP.US,D,20160728,000000,2.36,2.4,2.23,2.39,126799,0
+RVP.US,D,20160729,000000,2.31,2.48,2.3095,2.41,12321,0
+RVP.US,D,20160801,000000,2.33,2.51,2.31,2.4,93323,0
+RVP.US,D,20160802,000000,2.42,2.42,2.2,2.25,23328,0
+RVP.US,D,20160803,000000,2.25,2.38,2.25,2.25,3104,0
+RVP.US,D,20160804,000000,2.33,2.339,2.21,2.23,8061,0
+RVP.US,D,20160805,000000,2.2186,2.3689,2.2186,2.32,14536,0
+RVP.US,D,20160808,000000,2.31,2.42,2.29,2.35,17808,0
+RVP.US,D,20160809,000000,2.28,2.28,2.26,2.26,300,0
+RVP.US,D,20160810,000000,2.27,2.32,2.26,2.26,8012,0
+RVP.US,D,20160811,000000,2.28,2.41,2.095,2.32,33305,0
+RVP.US,D,20160812,000000,2.35,2.42,2.35,2.35,24836,0
+RVP.US,D,20160815,000000,2.38,2.4,2.37,2.3816,5751,0
+RVP.US,D,20160816,000000,2.49,2.76,2.49,2.64,81044,0
+RVP.US,D,20160817,000000,2.48,2.5974,2.48,2.561,8046,0
+RVP.US,D,20160818,000000,2.56,2.61,2.56,2.61,1104,0
+RVP.US,D,20160819,000000,2.525,2.66,2.525,2.6,31520,0
+RVP.US,D,20160822,000000,2.58,2.73,2.56,2.73,14017,0
+RVP.US,D,20160823,000000,2.63,2.63,2.44,2.63,32982,0
+RVP.US,D,20160824,000000,2.481,2.62,2.4801,2.59,14852,0
+RVP.US,D,20160825,000000,2.5373,2.59,2.46,2.52,8670,0
+RVP.US,D,20160826,000000,2.46,2.63,2.46,2.521,11131,0
+RVP.US,D,20160829,000000,2.4999,2.4999,2.4999,2.4999,106,0
+RVP.US,D,20160830,000000,2.59,2.59,2.55,2.55,3499,0
+RVP.US,D,20160831,000000,2.51,2.65,2.4701,2.62,40910,0
+RVP.US,D,20160901,000000,2.64,2.7,2.64,2.69,43045,0
+RVP.US,D,20160902,000000,2.7,2.7027,2.64,2.64,53045,0
+RVP.US,D,20160906,000000,2.69,2.75,2.68,2.75,80014,0
+RVP.US,D,20160907,000000,2.7,2.75,2.65,2.65,26532,0
+RVP.US,D,20160908,000000,2.6714,2.75,2.65,2.75,6077,0
+RVP.US,D,20160909,000000,2.7375,2.75,2.72,2.72,4924,0
+RVP.US,D,20160912,000000,2.68,2.75,2.68,2.73,16330,0
+RVP.US,D,20160913,000000,2.7,2.7,2.66,2.7,2731,0
+RVP.US,D,20160914,000000,2.5701,2.75,2.5701,2.75,14236,0
+RVP.US,D,20160915,000000,2.6548,2.67,2.6,2.625,1400,0
+RVP.US,D,20160916,000000,2.59,2.699,2.5811,2.62,28706,0
+RVP.US,D,20160919,000000,2.6472,2.66,2.51,2.58,21779,0
+RVP.US,D,20160920,000000,2.54,2.63,2.54,2.55,25109,0
+RVP.US,D,20160921,000000,2.69,2.7,2.55,2.55,20822,0
+RVP.US,D,20160922,000000,2.6,2.7,2.58,2.58,3665,0
+RVP.US,D,20160923,000000,2.69,2.7,2.65,2.7,11466,0
+RVP.US,D,20160926,000000,2.71,2.79,2.61,2.61,2507,0
+RVP.US,D,20160927,000000,2.68,2.68,2.55,2.61,8486,0
+RVP.US,D,20160928,000000,2.57,2.7001,2.57,2.58,15701,0
+RVP.US,D,20160929,000000,2.65,2.65,2.64,2.65,352,0
+RVP.US,D,20160930,000000,2.64,2.65,2.56,2.56,1393,0
+RVP.US,D,20161003,000000,2.55,2.56,2.536,2.56,3098,0
+RVP.US,D,20161004,000000,2.57,2.5798,2.5201,2.55,7911,0
+RVP.US,D,20161005,000000,2.59,2.6099,2.59,2.6,495,0
+RVP.US,D,20161006,000000,2.59,2.62,2.57,2.62,1646,0
+RVP.US,D,20161007,000000,2.62,2.63,2.55,2.58,7516,0
+RVP.US,D,20161010,000000,2.58,2.64,2.58,2.63,2820,0
+RVP.US,D,20161011,000000,2.62,2.74,2.62,2.67,6529,0
+RVP.US,D,20161012,000000,2.61,2.61,2.5601,2.5831,1935,0
+RVP.US,D,20161013,000000,2.635,2.7,2.54,2.65,34332,0
+RVP.US,D,20161014,000000,2.61,2.64,2.524,2.58,3527,0
+RVP.US,D,20161017,000000,2.6,2.6,2.6,2.6,198,0
+RVP.US,D,20161018,000000,2.66,2.66,2.5739,2.6,1525,0
+RVP.US,D,20161019,000000,2.59,2.67,2.59,2.67,300,0
+RVP.US,D,20161020,000000,2.69,2.69,2.58,2.58,1340,0
+RVP.US,D,20161021,000000,2.68,2.68,2.6,2.6,2475,0
+RVP.US,D,20161024,000000,2.55,2.62,2.55,2.61,9830,0
+RVP.US,D,20161025,000000,2.5001,2.6,2.5,2.6,5808,0
+RVP.US,D,20161027,000000,2.65,2.65,2.5,2.5,865,0
+RVP.US,D,20161031,000000,2.6,2.6935,2.6,2.66,26084,0
+RVP.US,D,20161101,000000,2.56,2.67,2.56,2.61,12907,0
+RVP.US,D,20161102,000000,2.64,2.6935,2.56,2.62,11687,0
+RVP.US,D,20161103,000000,2.61,2.61,2.56,2.56,1923,0
+RVP.US,D,20161104,000000,2.5,2.63,2.4,2.54,8433,0
+RVP.US,D,20161107,000000,2.4201,2.54,2.42,2.54,9167,0
+RVP.US,D,20161108,000000,2.54,2.6,2.4,2.45,4508,0
+RVP.US,D,20161109,000000,2.42,2.54,2.42,2.49,7867,0
+RVP.US,D,20161110,000000,2.4,2.61,2.4,2.61,3600,0
+RVP.US,D,20161111,000000,2.6,2.6,2.42,2.46,4253,0
+RVP.US,D,20161114,000000,2.4562,2.4562,2.38,2.38,5696,0
+RVP.US,D,20161115,000000,2.4,2.54,2.3948,2.54,32381,0
+RVP.US,D,20161116,000000,2.55,2.55,2.47,2.48,3383,0
+RVP.US,D,20161117,000000,2.5169,2.55,2.43,2.45,3977,0
+RVP.US,D,20161118,000000,2.53,2.54,2.35,2.35,4000,0
+RVP.US,D,20161121,000000,2.45,2.5303,2.36,2.4,14715,0
+RVP.US,D,20161122,000000,2.5,2.5,2.38,2.38,2800,0
+RVP.US,D,20161123,000000,2.3135,2.4582,2.3135,2.43,8767,0
+RVP.US,D,20161125,000000,2.45,2.5,2.43,2.5,1275,0
+RVP.US,D,20161128,000000,2.5023,2.5023,2.34,2.35,6036,0
+RVP.US,D,20161129,000000,2.3999,2.52,2.3999,2.4,3196,0
+RVP.US,D,20161130,000000,2.45,2.5,2.42,2.5,6313,0
+RVP.US,D,20161201,000000,2.44,2.59,2.4199,2.45,12827,0
+RVP.US,D,20161202,000000,2.5,2.52,1.15,1.3,2015290,0
+RVP.US,D,20161205,000000,1.34,1.3999,1.22,1.24,760953,0
+RVP.US,D,20161206,000000,1.25,1.3,1.15,1.16,233385,0
+RVP.US,D,20161207,000000,1.16,1.19,1.06,1.11,389209,0
+RVP.US,D,20161208,000000,1.16,1.23,1.04,1.09,312956,0
+RVP.US,D,20161209,000000,1.09,1.1,0.98,1.08,236251,0
+RVP.US,D,20161212,000000,1.1,1.1,0.98,1.02,294646,0
+RVP.US,D,20161213,000000,0.99,1.02,0.98,0.9801,39753,0
+RVP.US,D,20161214,000000,0.98,1.05,0.97,0.97,225786,0
+RVP.US,D,20161215,000000,0.97,1,0.9,0.9015,241831,0
+RVP.US,D,20161216,000000,0.924,0.95,0.9,0.95,108220,0
+RVP.US,D,20161219,000000,0.916,0.93,0.894,0.894,64480,0
+RVP.US,D,20161220,000000,0.89,0.95,0.88,0.945,118564,0
+RVP.US,D,20161221,000000,0.95,0.96,0.9003,0.9009,83947,0
+RVP.US,D,20161222,000000,0.91,1.06,0.9013,1.04,325435,0
+RVP.US,D,20161223,000000,1.08,1.08,0.97,1.05,100794,0
+RVP.US,D,20161227,000000,1.04,1.04,0.95,0.9594,154997,0
+RVP.US,D,20161228,000000,0.9958,1,0.96,0.98,88169,0
+RVP.US,D,20161229,000000,0.97,0.99,0.92,0.93,60783,0
+RVP.US,D,20161230,000000,0.95,0.95,0.92,0.93,112180,0
+RVP.US,D,20170103,000000,0.92,1.04,0.92,0.9725,73401,0
+RVP.US,D,20170104,000000,0.9699,1,0.965,0.97,30227,0
+RVP.US,D,20170105,000000,0.98,1.0072,0.945,0.95,29322,0
+RVP.US,D,20170106,000000,0.9501,0.9854,0.92,0.935,69592,0
+RVP.US,D,20170109,000000,0.96,0.96,0.92,0.9399,27787,0
+RVP.US,D,20170110,000000,0.9305,0.96,0.92,0.9399,29168,0
+RVP.US,D,20170111,000000,0.9201,0.95,0.8801,0.94,140636,0
+RVP.US,D,20170112,000000,0.9221,0.9221,0.8802,0.89,15716,0
+RVP.US,D,20170113,000000,0.8855,0.92,0.88,0.9068,106371,0
+RVP.US,D,20170117,000000,0.96,1.16,0.9375,1.14,1113912,0
+RVP.US,D,20170118,000000,1.12,1.16,1.05,1.09,308426,0
+RVP.US,D,20170119,000000,1.09,1.0917,1.02,1.07,201194,0
+RVP.US,D,20170120,000000,1.0201,1.23,1.02,1.1799,1187938,0
+RVP.US,D,20170123,000000,1.2,1.25,1.17,1.2089,521173,0
+RVP.US,D,20170124,000000,1.22,1.2299,1.19,1.2199,188329,0
+RVP.US,D,20170125,000000,1.21,1.23,1.18,1.18,213562,0
+RVP.US,D,20170126,000000,1.18,1.22,1.16,1.22,226221,0
+RVP.US,D,20170127,000000,1.23,1.25,1.171,1.21,126177,0
+RVP.US,D,20170130,000000,1.22,1.22,1.1,1.14,343647,0
+RVP.US,D,20170131,000000,1.11,1.14,1.01,1.14,169594,0
+RVP.US,D,20170201,000000,1.14,1.19,1.14,1.1675,38406,0
+RVP.US,D,20170202,000000,1.1653,1.1653,1.0521,1.1,77167,0
+RVP.US,D,20170203,000000,1.09,1.14,1.06,1.0883,48373,0
+RVP.US,D,20170206,000000,1.0542,1.14,1.01,1.05,164792,0
+RVP.US,D,20170207,000000,1.05,1.08,1.05,1.08,40193,0
+RVP.US,D,20170208,000000,1.11,1.11,1.02,1.1,38054,0
+RVP.US,D,20170209,000000,1.05,1.14,1.05,1.08,56066,0
+RVP.US,D,20170210,000000,1.11,1.11,1.05,1.08,56807,0
+RVP.US,D,20170213,000000,1.0501,1.1,1.03,1.0583,63721,0
+RVP.US,D,20170214,000000,1.06,1.12,1.0501,1.08,58151,0
+RVP.US,D,20170215,000000,1.0973,1.14,1.08,1.08,36485,0
+RVP.US,D,20170216,000000,1.11,1.11,1.06,1.1,36749,0
+RVP.US,D,20170217,000000,1.08,1.12,1.0401,1.08,34587,0
+RVP.US,D,20170221,000000,1.09,1.1,1.03,1.1,88894,0
+RVP.US,D,20170222,000000,1.14,1.14,1.02,1.03,71426,0
+RVP.US,D,20170223,000000,1.03,1.05,1.01,1.04,69696,0
+RVP.US,D,20170224,000000,1.05,1.07,1.01,1.07,47613,0
+RVP.US,D,20170227,000000,1.07,1.07,1.0501,1.07,14823,0
+RVP.US,D,20170228,000000,1.07,1.07,1.02,1.02,28258,0
+RVP.US,D,20170301,000000,1.02,1.07,1.02,1.04,18791,0
+RVP.US,D,20170302,000000,1.03,1.08,1.03,1.07,48411,0
+RVP.US,D,20170303,000000,1.04,1.06,1.04,1.05,11446,0
+RVP.US,D,20170306,000000,1.03,1.05,1,1.02,42111,0
+RVP.US,D,20170307,000000,1,1.02,0.95,0.9851,128802,0
+RVP.US,D,20170308,000000,0.99,1.03,0.97,0.98,23672,0
+RVP.US,D,20170309,000000,1.02,1.04,0.97,1.04,56409,0
+RVP.US,D,20170310,000000,1.03,1.04,0.9951,1.01,22150,0
+RVP.US,D,20170313,000000,0.99,1.03,0.98,1.01,11498,0
+RVP.US,D,20170314,000000,0.9925,1.03,0.9911,1.0025,16379,0
+RVP.US,D,20170315,000000,1.0001,1.01,0.97,0.97,15600,0
+RVP.US,D,20170316,000000,0.98,1.02,0.98,0.98,15105,0
+RVP.US,D,20170317,000000,0.985,1.06,0.97,1.06,78577,0
+RVP.US,D,20170320,000000,1.05,1.26,1.02,1.15,977432,0
+RVP.US,D,20170321,000000,1.14,1.17,1.0853,1.17,112944,0
+RVP.US,D,20170322,000000,1.15,1.17,1.0801,1.12,27488,0
+RVP.US,D,20170323,000000,1.112,1.13,1.11,1.11,34178,0
+RVP.US,D,20170324,000000,1.11,1.16,1.1,1.11,16936,0
+RVP.US,D,20170327,000000,1.1,1.13,1.08,1.1,17938,0
+RVP.US,D,20170328,000000,1.09,1.15,1.09,1.11,10094,0
+RVP.US,D,20170329,000000,1.12,1.1288,1.09,1.1099,55735,0
+RVP.US,D,20170330,000000,1.11,1.11,1.09,1.095,22665,0
+RVP.US,D,20170331,000000,1.1093,1.11,1.08,1.11,30837,0
+RVP.US,D,20170403,000000,1.12,1.14,1.07,1.0964,11727,0
+RVP.US,D,20170404,000000,1.0455,1.09,0.98,0.9999,115089,0
+RVP.US,D,20170405,000000,1,1.02,0.96,0.97,30591,0
+RVP.US,D,20170406,000000,1.0066,1.02,0.98,0.98,37583,0
+RVP.US,D,20170407,000000,1.01,1.02,0.98,0.98,40023,0
+RVP.US,D,20170410,000000,1.0098,1.08,0.99,1.04,79030,0
+RVP.US,D,20170411,000000,1.01,1.05,1.01,1.02,30113,0
+RVP.US,D,20170412,000000,1.02,1.03,1.009,1.009,48090,0
+RVP.US,D,20170413,000000,1,1.02,0.97,0.9701,95758,0
+RVP.US,D,20170417,000000,0.98,1.01,0.92,0.9763,67156,0
+RVP.US,D,20170418,000000,1.01,1.02,0.95,0.95,22769,0
+RVP.US,D,20170419,000000,1,1,0.96,0.99,47305,0
+RVP.US,D,20170420,000000,0.9999,1.04,0.9999,1,53305,0
+RVP.US,D,20170421,000000,1.03,1.15,0.965,1.15,48898,0
+RVP.US,D,20170424,000000,1.08,1.09,1.01,1.03,46270,0
+RVP.US,D,20170425,000000,1.01,1.03,0.99,1.01,27201,0
+RVP.US,D,20170426,000000,1.0117,1.08,1,1.07,21547,0
+RVP.US,D,20170427,000000,1.08,1.0838,1,1,27794,0
+RVP.US,D,20170428,000000,1.02,1.09,1,1.05,60800,0
+RVP.US,D,20170501,000000,1.07,1.09,1.03,1.03,47705,0
+RVP.US,D,20170502,000000,1.07,1.11,1.04,1.06,52335,0
+RVP.US,D,20170503,000000,1.0816,1.11,1.0441,1.0441,11228,0
+RVP.US,D,20170504,000000,1.0587,1.0587,1.03,1.03,20677,0
+RVP.US,D,20170505,000000,1.0384,1.07,1.01,1.01,24159,0
+RVP.US,D,20170508,000000,1.0244,1.1,1.01,1.06,43998,0
+RVP.US,D,20170509,000000,1.1048,1.11,1,1.05,92006,0
+RVP.US,D,20170510,000000,1.094,1.094,1.01,1.03,34179,0
+RVP.US,D,20170511,000000,1.0684,1.11,1.04,1.07,104580,0
+RVP.US,D,20170512,000000,1.07,1.1084,1.02,1.02,10790,0
+RVP.US,D,20170515,000000,1.0555,1.11,1.0555,1.11,4001,0
+RVP.US,D,20170516,000000,1,1.1,1,1.1,46915,0
+RVP.US,D,20170517,000000,1.1,1.1,1.02,1.04,17669,0
+RVP.US,D,20170518,000000,1.05,1.05,1,1.0201,37346,0
+RVP.US,D,20170519,000000,1.02,1.1,1.02,1.1,54699,0
+RVP.US,D,20170522,000000,1.03,1.1,1.03,1.08,47988,0
+RVP.US,D,20170523,000000,1.09,1.09,1,1.08,51481,0
+RVP.US,D,20170524,000000,1.07,1.17,1.02,1.09,101949,0
+RVP.US,D,20170525,000000,1.07,1.17,1.03,1.1,199035,0
+RVP.US,D,20170526,000000,1.1,1.14,1.05,1.09,51656,0
+RVP.US,D,20170530,000000,1.0717,1.08,1.0468,1.06,9081,0
+RVP.US,D,20170531,000000,1.0686,1.1,1.02,1.05,60910,0
+RVP.US,D,20170601,000000,1.08,1.14,1.02,1.07,124096,0
+RVP.US,D,20170602,000000,1.05,1.12,1.02,1.11,98461,0
+RVP.US,D,20170605,000000,1.12,1.15,1.07,1.11,89287,0
+RVP.US,D,20170606,000000,1.1,1.12,1.09,1.11,19232,0
+RVP.US,D,20170607,000000,1.11,1.14,1.05,1.06,22807,0
+RVP.US,D,20170608,000000,1.07,1.09,1.05,1.05,38096,0
+RVP.US,D,20170609,000000,1.0674,1.1,1.067,1.1,34097,0
+RVP.US,D,20170612,000000,1.08,1.14,1.08,1.09,16722,0
+RVP.US,D,20170613,000000,1.06,1.14,1.02,1.12,117807,0
+RVP.US,D,20170614,000000,1.14,1.17,1.09,1.15,95054,0
+RVP.US,D,20170615,000000,1.17,1.17,1.13,1.15,35709,0
+RVP.US,D,20170616,000000,1.18,1.18,1.07,1.07,90309,0
+RVP.US,D,20170619,000000,1.09,1.12,1.07,1.07,35888,0
+RVP.US,D,20170620,000000,1.12,1.1475,1.09,1.13,19929,0
+RVP.US,D,20170621,000000,1.12,1.12,1.09,1.1,11345,0
+RVP.US,D,20170622,000000,1.1,1.1,1.07,1.07,7747,0
+RVP.US,D,20170623,000000,1.1,1.15,1.07,1.15,83868,0
+RVP.US,D,20170626,000000,1.14,1.14,1.07,1.07,20053,0
+RVP.US,D,20170627,000000,1.1,1.2,1.1,1.17,195238,0
+RVP.US,D,20170628,000000,1.189,1.33,1.1882,1.33,1155374,0
+RVP.US,D,20170629,000000,1.31,1.32,1.2435,1.25,361130,0
+RVP.US,D,20170630,000000,1.27,1.28,1.1,1.27,90419,0
+RVP.US,D,20170703,000000,1.29,1.29,1.18,1.26,31668,0
+RVP.US,D,20170705,000000,1.24,1.2846,1.18,1.2,124444,0
+RVP.US,D,20170706,000000,1.19,1.24,1.1501,1.2,67638,0
+RVP.US,D,20170707,000000,1.19,1.24,1.1648,1.2,65562,0
+RVP.US,D,20170710,000000,1.18,1.19,1.15,1.15,50471,0
+RVP.US,D,20170711,000000,1.165,1.18,1.07,1.11,104222,0
+RVP.US,D,20170712,000000,1.12,1.22,1.11,1.14,100474,0
+RVP.US,D,20170713,000000,1.15,1.23,1.12,1.15,34187,0
+RVP.US,D,20170714,000000,1.18,1.18,1.11,1.1323,43597,0
+RVP.US,D,20170717,000000,1.16,1.1873,1.09,1.18,77037,0
+RVP.US,D,20170718,000000,1.1501,1.2,1.13,1.14,54511,0
+RVP.US,D,20170719,000000,1.17,1.2,1.13,1.18,23385,0
+RVP.US,D,20170720,000000,1.19,1.21,1.14,1.17,66790,0
+RVP.US,D,20170721,000000,1.19,1.28,1.161,1.27,112146,0
+RVP.US,D,20170724,000000,1.3,1.48,1.26,1.45,1241461,0
+RVP.US,D,20170725,000000,1.3,1.44,1.246,1.3,231986,0
+RVP.US,D,20170726,000000,1.31,1.43,1.31,1.38,130932,0
+RVP.US,D,20170727,000000,1.4,1.42,1.14,1.3,88122,0
+RVP.US,D,20170728,000000,1.3,1.39,1.27,1.34,26600,0
+RVP.US,D,20170731,000000,1.2965,1.35,1.221,1.29,125472,0
+RVP.US,D,20170801,000000,1.2839,1.38,1.2839,1.3395,64660,0
+RVP.US,D,20170802,000000,1.34,1.346,1.25,1.32,50920,0
+RVP.US,D,20170803,000000,1.29,1.357,1.28,1.3099,23071,0
+RVP.US,D,20170804,000000,1.3299,1.34,1.27,1.3372,75216,0
+RVP.US,D,20170807,000000,1.35,1.38,1.29,1.38,52313,0
+RVP.US,D,20170808,000000,1.37,1.3742,1.29,1.34,39380,0
+RVP.US,D,20170809,000000,1.3389,1.3424,1.3075,1.33,4634,0
+RVP.US,D,20170810,000000,1.309,1.35,1.27,1.3,36032,0
+RVP.US,D,20170811,000000,1.27,1.33,1.2129,1.27,66730,0
+RVP.US,D,20170814,000000,1.3,1.35,1.2,1.35,108701,0
+RVP.US,D,20170815,000000,1.2319,1.32,1.21,1.27,65300,0
+RVP.US,D,20170816,000000,1.27,1.3299,1.22,1.2329,46662,0
+RVP.US,D,20170817,000000,1.22,1.31,1.22,1.31,19460,0
+RVP.US,D,20170818,000000,1.13,1.13,0.6,0.64,1736278,0
+RVP.US,D,20170821,000000,0.672,0.7,0.61,0.67,425095,0
+RVP.US,D,20170822,000000,0.68,0.68,0.61,0.6199,322027,0
+RVP.US,D,20170823,000000,0.61,0.64,0.5618,0.5701,379306,0
+RVP.US,D,20170824,000000,0.57,0.5901,0.54,0.57,526022,0
+RVP.US,D,20170825,000000,0.573,0.64,0.561,0.61,625931,0
+RVP.US,D,20170828,000000,0.6488,0.65,0.6,0.6,221659,0
+RVP.US,D,20170829,000000,0.6,0.65,0.57,0.616,191714,0
+RVP.US,D,20170830,000000,0.62,0.65,0.6025,0.65,94024,0
+RVP.US,D,20170831,000000,0.65,0.65,0.62,0.636,99808,0
+RVP.US,D,20170901,000000,0.62,0.69,0.62,0.65,178981,0
+RVP.US,D,20170905,000000,0.7,0.7,0.6397,0.67,119947,0
+RVP.US,D,20170906,000000,0.68,0.695,0.65,0.6848,221426,0
+RVP.US,D,20170907,000000,0.72,0.72,0.64,0.6834,161435,0
+RVP.US,D,20170908,000000,0.6834,0.6834,0.614,0.6451,71879,0
+RVP.US,D,20170911,000000,0.62,0.645,0.5987,0.6199,199860,0
+RVP.US,D,20170912,000000,0.6199,0.64,0.5811,0.64,245575,0
+RVP.US,D,20170913,000000,0.65,0.65,0.5923,0.6,339937,0
+RVP.US,D,20170914,000000,0.6,0.61,0.5823,0.59,328403,0
+RVP.US,D,20170915,000000,0.5826,0.62,0.57,0.57,196926,0
+RVP.US,D,20170918,000000,0.5728,0.5989,0.5704,0.598,221506,0
+RVP.US,D,20170919,000000,0.61,0.61,0.55,0.58,162160,0
+RVP.US,D,20170920,000000,0.5781,0.6,0.552,0.6,235478,0
+RVP.US,D,20170921,000000,0.5875,0.63,0.5864,0.607,108365,0
+RVP.US,D,20170922,000000,0.607,0.64,0.6,0.64,68645,0
+RVP.US,D,20170925,000000,0.61,0.65,0.6,0.6111,49551,0
+RVP.US,D,20170926,000000,0.62,0.64,0.59,0.62,110261,0
+RVP.US,D,20170927,000000,0.62,0.68,0.62,0.6612,312815,0
+RVP.US,D,20170928,000000,0.6564,0.7397,0.6412,0.6868,705074,0
+RVP.US,D,20170929,000000,0.68,0.68,0.63,0.6665,243342,0
+RVP.US,D,20171002,000000,0.651,0.651,0.6,0.621,161456,0
+RVP.US,D,20171003,000000,0.606,0.621,0.585,0.591,147454,0
+RVP.US,D,20171004,000000,0.592,0.63,0.592,0.615,102631,0
+RVP.US,D,20171005,000000,0.615,0.6429,0.601,0.62,78961,0
+RVP.US,D,20171006,000000,0.63,0.639,0.585,0.62,113853,0
+RVP.US,D,20171009,000000,0.5998,0.62,0.5986,0.6062,94559,0
+RVP.US,D,20171010,000000,0.6055,0.6189,0.59,0.5964,85557,0
+RVP.US,D,20171011,000000,0.6,0.624,0.59,0.6199,143877,0
+RVP.US,D,20171012,000000,0.65,0.65,0.6051,0.61,50361,0
+RVP.US,D,20171013,000000,0.61,0.6298,0.5899,0.603,146017,0
+RVP.US,D,20171016,000000,0.606,0.64,0.6,0.62,145604,0
+RVP.US,D,20171017,000000,0.6086,0.6397,0.5829,0.619,148077,0
+RVP.US,D,20171018,000000,0.635,0.6352,0.6126,0.62,123705,0
+RVP.US,D,20171019,000000,0.61,0.64,0.6,0.6298,92847,0
+RVP.US,D,20171020,000000,0.6258,0.6469,0.6122,0.62,70012,0
+RVP.US,D,20171023,000000,0.63,0.6699,0.62,0.63,357635,0
+RVP.US,D,20171024,000000,0.615,0.64,0.615,0.6301,94517,0
+RVP.US,D,20171025,000000,0.63,0.66,0.62,0.6497,292419,0
+RVP.US,D,20171026,000000,0.665,0.8,0.63,0.6652,2793502,0
+RVP.US,D,20171027,000000,0.695,0.7398,0.6652,0.68,567759,0
+RVP.US,D,20171030,000000,0.68,0.68,0.6225,0.633,304733,0
+RVP.US,D,20171031,000000,0.6452,0.7099,0.625,0.6691,244916,0
+RVP.US,D,20171101,000000,0.6736,0.6891,0.6601,0.6754,65159,0
+RVP.US,D,20171102,000000,0.6647,0.6799,0.64,0.6497,52697,0
+RVP.US,D,20171103,000000,0.65,0.6597,0.61,0.6132,268505,0
+RVP.US,D,20171106,000000,0.62,0.62,0.6,0.6044,160664,0
+RVP.US,D,20171107,000000,0.61,0.6198,0.6043,0.6197,83012,0
+RVP.US,D,20171108,000000,0.64,0.69,0.62545,0.635,280937,0
+RVP.US,D,20171109,000000,0.6301,0.66,0.621,0.63705,58167,0
+RVP.US,D,20171110,000000,0.6327,0.65,0.6075,0.61,192026,0
+RVP.US,D,20171113,000000,0.62,0.6396,0.6096,0.62,66196,0
+RVP.US,D,20171114,000000,0.6255,0.68,0.6051,0.67,333728,0
+RVP.US,D,20171115,000000,0.6208,0.6581,0.61,0.6212,141392,0
+RVP.US,D,20171116,000000,0.612,0.6788,0.612,0.6501,296155,0
+RVP.US,D,20171117,000000,0.6325,0.6699,0.6325,0.66,37327,0
+RVP.US,D,20171120,000000,0.6516,0.7,0.64,0.661,144053,0
+RVP.US,D,20171121,000000,0.6606,0.67,0.6402,0.6402,122078,0
+RVP.US,D,20171122,000000,0.64,0.66,0.6305,0.653,73838,0
+RVP.US,D,20171124,000000,0.6501,0.66,0.6447,0.66,42072,0
+RVP.US,D,20171127,000000,0.66,0.6693,0.6369,0.6501,90958,0
+RVP.US,D,20171128,000000,0.65,0.6575,0.6355,0.6361,58769,0
+RVP.US,D,20171129,000000,0.6457,0.684,0.637,0.648,127362,0
+RVP.US,D,20171130,000000,0.65,0.6701,0.6412,0.6441,78237,0
+RVP.US,D,20171201,000000,0.635,0.66,0.635,0.66,64370,0
+RVP.US,D,20171204,000000,0.645,0.65,0.6309,0.6401,28824,0
+RVP.US,D,20171205,000000,0.6401,0.69,0.635,0.645,405073,0
+RVP.US,D,20171206,000000,0.67,0.67,0.6118,0.6201,197673,0
+RVP.US,D,20171207,000000,0.63,0.6401,0.6161,0.624,51048,0
+RVP.US,D,20171208,000000,0.624,0.6451,0.624,0.6298,82855,0
+RVP.US,D,20171211,000000,0.65,0.79,0.6454,0.6632,1034961,0
+RVP.US,D,20171212,000000,0.63,0.6981,0.626,0.65,194298,0
+RVP.US,D,20171213,000000,0.68,0.68,0.635,0.6714,56660,0
+RVP.US,D,20171214,000000,0.6365,0.7699,0.6365,0.7373,2405143,0
+RVP.US,D,20171215,000000,0.72,0.73,0.66,0.6699,383935,0
+RVP.US,D,20171218,000000,0.7,0.7,0.64,0.69,237297,0
+RVP.US,D,20171219,000000,0.65,0.6643,0.6408,0.6643,198622,0
+RVP.US,D,20171220,000000,0.64,0.669,0.64,0.6589,70655,0
+RVP.US,D,20171221,000000,0.6899,0.6899,0.6451,0.6694,90740,0
+RVP.US,D,20171222,000000,0.6542,0.68,0.65,0.68,96235,0
+RVP.US,D,20171226,000000,0.68,0.68,0.648,0.648,54736,0
+RVP.US,D,20171227,000000,0.68,0.6881,0.647,0.665,113456,0
+RVP.US,D,20171228,000000,0.689,0.73985,0.6602,0.6643,480751,0
+RVP.US,D,20171229,000000,0.68,0.6981,0.65,0.68,165068,0
+RVP.US,D,20180102,000000,0.71,0.7169,0.68001,0.6815,102677,0
+RVP.US,D,20180103,000000,0.7115,0.715,0.6695,0.6963,93628,0
+RVP.US,D,20180104,000000,0.68,0.7132,0.67,0.7,199433,0
+RVP.US,D,20180105,000000,0.7021,0.7599,0.6898,0.75,435468,0
+RVP.US,D,20180108,000000,0.77,0.8451,0.7026,0.8272,1375220,0
+RVP.US,D,20180109,000000,0.8137,0.84,0.74,0.7501,1573308,0
+RVP.US,D,20180110,000000,0.71,0.7569,0.709,0.7201,254097,0
+RVP.US,D,20180111,000000,0.7277,0.7331,0.68,0.7101,236871,0
+RVP.US,D,20180112,000000,0.69,0.7125,0.6822,0.6989,143818,0
+RVP.US,D,20180116,000000,0.7,0.7301,0.6706,0.693,266469,0
+RVP.US,D,20180117,000000,0.7035,0.75,0.6898,0.725,565965,0
+RVP.US,D,20180118,000000,0.725,0.725,0.6913,0.7,138248,0
+RVP.US,D,20180119,000000,0.69,0.7297,0.69,0.712,119288,0
+RVP.US,D,20180122,000000,0.73,0.7812,0.71,0.7522,1248936,0
+RVP.US,D,20180123,000000,0.7421,0.7479,0.7,0.7151,281811,0
+RVP.US,D,20180124,000000,0.7197,0.7299,0.701,0.7058,90687,0
+RVP.US,D,20180125,000000,0.71,0.7299,0.6904,0.71,125977,0
+RVP.US,D,20180126,000000,0.6904,0.7212,0.6904,0.7212,195997,0
+RVP.US,D,20180129,000000,0.7212,0.7498,0.71,0.73,489509,0
+RVP.US,D,20180130,000000,0.74,0.7679,0.7122,0.7501,513797,0
+RVP.US,D,20180131,000000,0.7416,0.775,0.7301,0.7313,234157,0
+RVP.US,D,20180201,000000,0.73,0.7509,0.7251,0.7393,172896,0
+RVP.US,D,20180202,000000,0.74,0.8294,0.7325,0.7997,1290671,0
+RVP.US,D,20180205,000000,0.76,0.796,0.734,0.736,419202,0
+RVP.US,D,20180206,000000,0.71,0.7679,0.708,0.7365,204396,0
+RVP.US,D,20180207,000000,0.7464,0.7798,0.7221,0.7741,109927,0
+RVP.US,D,20180208,000000,0.78,0.8,0.75,0.7578,133351,0
+RVP.US,D,20180209,000000,0.71,0.775,0.71,0.7402,339682,0
+RVP.US,D,20180212,000000,0.75,0.81,0.74,0.79,379080,0
+RVP.US,D,20180213,000000,0.76,0.83,0.7535,0.8064,272239,0
+RVP.US,D,20180214,000000,0.8198,0.93,0.806,0.9016,1384695,0
+RVP.US,D,20180215,000000,0.8827,0.9834,0.825,0.91,1221513,0
+RVP.US,D,20180216,000000,0.91,1.05,0.83,0.8405,1779889,0
+RVP.US,D,20180220,000000,0.8425,0.9001,0.801,0.8654,414958,0
+RVP.US,D,20180221,000000,0.875,0.949,0.84,0.9001,211529,0
+RVP.US,D,20180222,000000,0.9,0.9785,0.87,0.9297,399991,0
+RVP.US,D,20180223,000000,0.929,0.968,0.8813,0.9086,436345,0
+RVP.US,D,20180226,000000,0.9296,0.97,0.91,0.9336,667720,0
+RVP.US,D,20180227,000000,0.92,0.95,0.90171,0.925,172165,0
+RVP.US,D,20180228,000000,0.92,0.9395,0.8753,0.9019,341847,0
+RVP.US,D,20180301,000000,0.8906,0.9345,0.89,0.9,495952,0
+RVP.US,D,20180302,000000,0.91,0.9199,0.8618,0.8826,402301,0
+RVP.US,D,20180305,000000,0.879,0.94,0.862,0.9299,398311,0
+RVP.US,D,20180306,000000,0.9299,1.02,0.9,0.95,920052,0
+RVP.US,D,20180307,000000,0.93,1.08,0.93,1.01,1418634,0
+RVP.US,D,20180308,000000,1.01,1.05,0.971,0.9899,593683,0
+RVP.US,D,20180309,000000,0.9707,1.02,0.9627,0.9807,360338,0
+RVP.US,D,20180312,000000,0.99,1.03,0.97,1.01,162452,0
+RVP.US,D,20180313,000000,1.02,1.03,0.97,0.9718,156736,0
+RVP.US,D,20180314,000000,0.98,1,0.95,0.9687,185820,0
+RVP.US,D,20180315,000000,0.971,0.99,0.965,0.971,127458,0
+RVP.US,D,20180316,000000,0.9711,0.9929,0.953,0.9929,113849,0
+RVP.US,D,20180319,000000,0.9946,1.0049,0.9651,0.9701,236039,0
+RVP.US,D,20180320,000000,0.971,0.99,0.955,0.989,214651,0
+RVP.US,D,20180321,000000,0.988,1.01,0.9696,0.9917,198630,0
+RVP.US,D,20180322,000000,1.01,1.08,0.9901,1.02,593203,0
+RVP.US,D,20180323,000000,1.02,1.06,0.9616,1,310311,0
+RVP.US,D,20180326,000000,0.99,1.01,0.97,1,78651,0
+RVP.US,D,20180327,000000,1,1.02,0.98,1,65577,0
+RVP.US,D,20180328,000000,1.02,1.04,0.971,1.01,180231,0
+RVP.US,D,20180329,000000,1.01,1.08,1.01,1.03,236836,0
+RVP.US,D,20180402,000000,1.04,1.0696,1,1,118739,0
+RVP.US,D,20180403,000000,1,1,0.802,0.8701,680849,0
+RVP.US,D,20180404,000000,0.8699,0.9299,0.8206,0.9136,116059,0
+RVP.US,D,20180405,000000,0.92184,0.95,0.8699,0.8849,193332,0
+RVP.US,D,20180406,000000,0.8888,0.92,0.86,0.881,111423,0
+RVP.US,D,20180409,000000,0.881,0.915,0.865,0.9,118491,0
+RVP.US,D,20180410,000000,0.8904,0.91,0.8702,0.88,218619,0
+RVP.US,D,20180411,000000,0.8683,0.9,0.8398,0.89,130065,0
+RVP.US,D,20180412,000000,0.89,0.91,0.8403,0.88021,119096,0
+RVP.US,D,20180413,000000,0.8521,0.8989,0.8521,0.88,150253,0
+RVP.US,D,20180416,000000,0.88,0.899,0.8504,0.88,110846,0
+RVP.US,D,20180417,000000,0.8523,0.907,0.8522,0.905,154501,0
+RVP.US,D,20180418,000000,0.9,0.9071,0.862,0.8718,147146,0
+RVP.US,D,20180419,000000,0.8718,0.9099,0.8718,0.8949,48870,0
+RVP.US,D,20180420,000000,0.8899,0.9,0.8712,0.88,33181,0
+RVP.US,D,20180423,000000,0.863,0.909,0.8621,0.88,76989,0
+RVP.US,D,20180424,000000,0.88,0.908,0.8631,0.8799,83853,0
+RVP.US,D,20180425,000000,0.8702,0.899,0.842,0.8502,207761,0
+RVP.US,D,20180426,000000,0.8508,0.8949,0.84,0.8475,301883,0
+RVP.US,D,20180427,000000,0.85,0.8796,0.8499,0.8732,48102,0
+RVP.US,D,20180430,000000,0.8751,0.8848,0.86,0.8848,24901,0
+RVP.US,D,20180501,000000,0.8904,0.8904,0.861,0.885,92543,0
+RVP.US,D,20180502,000000,0.89,0.89,0.831,0.86,80593,0
+RVP.US,D,20180503,000000,0.8604,0.8994,0.8301,0.875,74955,0
+RVP.US,D,20180504,000000,0.89,0.89,0.851,0.88,21365,0
+RVP.US,D,20180507,000000,0.8798,0.91,0.862,0.8715,113064,0
+RVP.US,D,20180508,000000,0.8815,0.8815,0.87,0.8705,46052,0
+RVP.US,D,20180509,000000,0.8805,0.8905,0.87081,0.89,22525,0
+RVP.US,D,20180510,000000,0.88055,0.89,0.8774,0.89,10010,0
+RVP.US,D,20180511,000000,0.8951,0.9098,0.89,0.891,15099,0
+RVP.US,D,20180514,000000,0.881,0.91,0.881,0.89414,35664,0
+RVP.US,D,20180515,000000,0.88452,0.9,0.857,0.87,59790,0
+RVP.US,D,20180516,000000,0.91,0.9396,0.8825,0.89,52695,0
+RVP.US,D,20180517,000000,0.89,0.9101,0.89,0.9049,22471,0
+RVP.US,D,20180518,000000,0.93,0.934,0.885,0.9,22122,0
+RVP.US,D,20180521,000000,0.91,0.9104,0.8812,0.884,28010,0
+RVP.US,D,20180522,000000,0.88201,0.89,0.873,0.8762,36302,0
+RVP.US,D,20180523,000000,0.8796,0.8862,0.871,0.871,10010,0
+RVP.US,D,20180524,000000,0.881,0.8896,0.875,0.876,13929,0
+RVP.US,D,20180525,000000,0.875,0.885,0.86,0.885,22964,0
+RVP.US,D,20180529,000000,0.875,0.89,0.8581,0.88,64795,0
+RVP.US,D,20180530,000000,0.871,0.871,0.86001,0.866,36367,0
+RVP.US,D,20180531,000000,0.8669,0.8758,0.86,0.87,26905,0
+RVP.US,D,20180601,000000,0.86,0.8799,0.86,0.87,69356,0
+RVP.US,D,20180604,000000,0.866,0.87,0.8552,0.861,23043,0
+RVP.US,D,20180605,000000,0.87,0.871,0.86,0.8695,30683,0
+RVP.US,D,20180606,000000,0.86,0.8699,0.8595,0.861,77254,0
+RVP.US,D,20180607,000000,0.852,0.87,0.8506,0.8506,20269,0
+RVP.US,D,20180608,000000,0.8511,0.8648,0.845,0.845,101283,0
+RVP.US,D,20180611,000000,0.8,0.84,0.7632,0.785,331333,0
+RVP.US,D,20180612,000000,0.78,0.855,0.766,0.8099,178272,0
+RVP.US,D,20180613,000000,0.80001,0.8299,0.771,0.771,72646,0
+RVP.US,D,20180614,000000,0.781,0.781,0.75,0.7651,145859,0
+RVP.US,D,20180615,000000,0.75,0.7751,0.75,0.769,46444,0
+RVP.US,D,20180618,000000,0.77,0.7797,0.761,0.762,39391,0
+RVP.US,D,20180619,000000,0.78,0.78,0.753,0.76,38256,0
+RVP.US,D,20180620,000000,0.75,0.7699,0.7435,0.745,98379,0
+RVP.US,D,20180621,000000,0.7302,0.7588,0.7059,0.7565,195651,0
+RVP.US,D,20180622,000000,0.7565,0.76,0.7,0.7,72917,0
+RVP.US,D,20180625,000000,0.71,0.7589,0.71,0.7416,33620,0
+RVP.US,D,20180626,000000,0.7479,0.7589,0.72,0.7322,54720,0
+RVP.US,D,20180627,000000,0.73,0.7586,0.711,0.735,62942,0
+RVP.US,D,20180628,000000,0.725,0.7388,0.702,0.72,37033,0
+RVP.US,D,20180629,000000,0.71,0.7387,0.71,0.7365,95451,0
+RVP.US,D,20180702,000000,0.76,0.76,0.736,0.7398,48965,0
+RVP.US,D,20180703,000000,0.77,0.77,0.7421,0.7658,39791,0
+RVP.US,D,20180705,000000,0.79,0.79,0.75,0.7699,56987,0
+RVP.US,D,20180706,000000,0.7887,0.7887,0.7501,0.7562,97077,0
+RVP.US,D,20180709,000000,0.7601,0.7862,0.7502,0.7684,77400,0
+RVP.US,D,20180710,000000,0.7899,0.80596,0.77,0.773,81692,0
+RVP.US,D,20180711,000000,0.798,0.798,0.778,0.786,52654,0
+RVP.US,D,20180712,000000,0.781,0.85,0.781,0.80192,118585,0
+RVP.US,D,20180713,000000,0.81,0.83117,0.81,0.816,72404,0
+RVP.US,D,20180716,000000,0.8356,0.8356,0.816,0.83,45272,0
+RVP.US,D,20180717,000000,0.84,0.8699,0.83,0.8699,115019,0
+RVP.US,D,20180718,000000,0.875,0.8799,0.82,0.8305,103648,0
+RVP.US,D,20180719,000000,0.84,0.8705,0.8305,0.84,62987,0
+RVP.US,D,20180720,000000,0.8301,0.8701,0.82,0.8298,67255,0
+RVP.US,D,20180723,000000,0.83941,0.865,0.83,0.8494,46299,0
+RVP.US,D,20180724,000000,0.855,0.8694,0.84,0.84,57355,0
+RVP.US,D,20180725,000000,0.83,0.84,0.8,0.84,93541,0
+RVP.US,D,20180726,000000,0.84,0.875,0.8,0.859,57634,0
+RVP.US,D,20180727,000000,0.86,0.86,0.8201,0.8396,28182,0
+RVP.US,D,20180730,000000,0.8296,0.8394,0.77,0.8045,84936,0
+RVP.US,D,20180731,000000,0.8245,0.8299,0.79,0.79,55118,0
+RVP.US,D,20180801,000000,0.8,0.82,0.77,0.8007,65378,0
+RVP.US,D,20180802,000000,0.8,0.8199,0.78,0.7999,24322,0
+RVP.US,D,20180803,000000,0.7959,0.83,0.76,0.7699,100285,0
+RVP.US,D,20180806,000000,0.7703,0.7989,0.76078,0.77,50608,0
+RVP.US,D,20180807,000000,0.7602,0.83,0.76,0.79,45155,0
+RVP.US,D,20180808,000000,0.79,0.79,0.7299,0.7753,101170,0
+RVP.US,D,20180809,000000,0.78,0.7887,0.7335,0.77679,60409,0
+RVP.US,D,20180810,000000,0.7667,0.7766,0.7303,0.7766,36959,0
+RVP.US,D,20180813,000000,0.76,0.78,0.7362,0.7569,198373,0
+RVP.US,D,20180814,000000,0.747,0.7969,0.729,0.729,88288,0
+RVP.US,D,20180815,000000,0.75,0.78,0.73,0.7555,64588,0
+RVP.US,D,20180816,000000,0.752,0.76,0.72,0.7321,46877,0
+RVP.US,D,20180817,000000,0.7501,0.7598,0.7231,0.7299,58701,0
+RVP.US,D,20180820,000000,0.72,0.7488,0.7141,0.718,77124,0
+RVP.US,D,20180821,000000,0.7237,0.777,0.7143,0.717,69891,0
+RVP.US,D,20180822,000000,0.7199,0.7371,0.7066,0.7371,68610,0
+RVP.US,D,20180823,000000,0.7302,0.75,0.708,0.711,40454,0
+RVP.US,D,20180824,000000,0.712,0.748,0.7106,0.719,45184,0
+RVP.US,D,20180827,000000,0.72,0.74,0.7006,0.72,43838,0
+RVP.US,D,20180828,000000,0.7201,0.75,0.7201,0.722,57819,0
+RVP.US,D,20180829,000000,0.732,0.7487,0.7216,0.7216,67971,0
+RVP.US,D,20180830,000000,0.73,0.75,0.722,0.7359,43479,0
+RVP.US,D,20180831,000000,0.7259,0.7486,0.7221,0.7221,7650,0
+RVP.US,D,20180904,000000,0.7021,0.71,0.699,0.7,122875,0
+RVP.US,D,20180905,000000,0.699,0.7089,0.6805,0.6965,95908,0
+RVP.US,D,20180906,000000,0.691,0.71,0.6909,0.71,21432,0
+RVP.US,D,20180907,000000,0.71,0.71,0.6802,0.6896,47518,0
+RVP.US,D,20180910,000000,0.66,0.6999,0.66,0.677,83672,0
+RVP.US,D,20180911,000000,0.68,0.7,0.6716,0.6896,48369,0
+RVP.US,D,20180912,000000,0.7096,0.7096,0.68,0.6898,30672,0
+RVP.US,D,20180913,000000,0.7,0.7088,0.68,0.69,59903,0
+RVP.US,D,20180914,000000,0.681,0.7087,0.681,0.6911,40995,0
+RVP.US,D,20180917,000000,0.6976,0.7298,0.682,0.71,72338,0
+RVP.US,D,20180918,000000,0.7101,0.7769,0.6996,0.72,71544,0
+RVP.US,D,20180919,000000,0.7134,0.77,0.7,0.711,63221,0
+RVP.US,D,20180920,000000,0.703,0.75,0.703,0.7248,39537,0
+RVP.US,D,20180921,000000,0.7148,0.777,0.709,0.777,49237,0
+RVP.US,D,20180924,000000,0.767,0.767,0.7199,0.74,41341,0
+RVP.US,D,20180925,000000,0.73,0.76,0.72545,0.729,66125,0
+RVP.US,D,20180926,000000,0.7388,0.7576,0.7108,0.72,60611,0
+RVP.US,D,20180927,000000,0.722,0.7555,0.72,0.7398,40444,0
+RVP.US,D,20180928,000000,0.7298,0.7498,0.7211,0.7211,30000,0
+RVP.US,D,20181001,000000,0.72,0.7511,0.72,0.735,38086,0
+RVP.US,D,20181002,000000,0.725,0.7555,0.72174,0.7361,62557,0
+RVP.US,D,20181003,000000,0.76,0.76,0.73,0.75,74473,0
+RVP.US,D,20181004,000000,0.7497,0.7701,0.7311,0.7547,28198,0
+RVP.US,D,20181005,000000,0.754,0.765,0.741,0.741,27928,0
+RVP.US,D,20181008,000000,0.741,0.765,0.7218,0.7218,41146,0
+RVP.US,D,20181009,000000,0.7318,0.7418,0.7,0.7,47063,0
+RVP.US,D,20181010,000000,0.72,0.7255,0.7009,0.701,34048,0
+RVP.US,D,20181011,000000,0.7108,0.7108,0.693,0.693,29356,0
+RVP.US,D,20181012,000000,0.69,0.7135,0.69,0.703,8485,0
+RVP.US,D,20181015,000000,0.71,0.72,0.683,0.684,17595,0
+RVP.US,D,20181016,000000,0.686,0.72,0.67,0.695,27296,0
+RVP.US,D,20181017,000000,0.695,0.729,0.68,0.695,6646,0
+RVP.US,D,20181018,000000,0.685,0.718,0.68,0.682,35921,0
+RVP.US,D,20181019,000000,0.68,0.718,0.67,0.67,73940,0
+RVP.US,D,20181022,000000,0.68,0.7135,0.671,0.679,49676,0
+RVP.US,D,20181023,000000,0.68,0.708,0.67,0.671,40879,0
+RVP.US,D,20181024,000000,0.67542,0.6999,0.6503,0.69,84826,0
+RVP.US,D,20181025,000000,0.6999,0.7,0.685,0.685,64581,0
+RVP.US,D,20181026,000000,0.67,0.688,0.6601,0.67,51480,0
+RVP.US,D,20181029,000000,0.67,0.688,0.6605,0.67,34691,0
+RVP.US,D,20181030,000000,0.65,0.683,0.63,0.66,49569,0
+RVP.US,D,20181031,000000,0.67,0.69,0.63,0.69,53496,0
+RVP.US,D,20181101,000000,0.6812,0.6859,0.6435,0.68,36236,0
+RVP.US,D,20181102,000000,0.6849,0.7049,0.6849,0.69,14444,0
+RVP.US,D,20181105,000000,0.68,0.7099,0.6596,0.6596,13258,0
+RVP.US,D,20181106,000000,0.6695,0.7396,0.6695,0.7196,16961,0
+RVP.US,D,20181107,000000,0.7189,0.73,0.7073,0.7149,15001,0
+RVP.US,D,20181108,000000,0.713,0.7249,0.688,0.6901,21156,0
+RVP.US,D,20181109,000000,0.6966,0.78,0.6911,0.7001,223800,0
+RVP.US,D,20181112,000000,0.7101,0.7202,0.6706,0.6706,14599,0
+RVP.US,D,20181113,000000,0.69,0.728,0.688,0.694,17196,0
+RVP.US,D,20181114,000000,0.6808,0.7032,0.666,0.666,39366,0
+RVP.US,D,20181115,000000,0.7,0.708,0.67,0.7,47704,0
+RVP.US,D,20181116,000000,0.7,0.7079,0.666,0.666,13823,0
+RVP.US,D,20181119,000000,0.66,0.6799,0.66,0.666,9377,0
+RVP.US,D,20181120,000000,0.6608,0.68,0.6501,0.6501,13351,0
+RVP.US,D,20181121,000000,0.65,0.6601,0.65,0.6587,26007,0
+RVP.US,D,20181123,000000,0.6687,0.6687,0.6637,0.6681,5378,0
+RVP.US,D,20181126,000000,0.688,0.688,0.678,0.6879,4176,0
+RVP.US,D,20181127,000000,0.6779,0.6879,0.652,0.6573,12168,0
+RVP.US,D,20181128,000000,0.66,0.69,0.65,0.66,37876,0
+RVP.US,D,20181129,000000,0.658,0.68,0.6466,0.663,21494,0
+RVP.US,D,20181130,000000,0.673,0.69,0.665,0.665,16660,0
+RVP.US,D,20181203,000000,0.6585,0.6693,0.6533,0.663,10521,0
+RVP.US,D,20181204,000000,0.68,0.68,0.662,0.662,6632,0
+RVP.US,D,20181206,000000,0.68,0.68,0.655,0.655,8205,0
+RVP.US,D,20181207,000000,0.665,0.665,0.63,0.65,48860,0
+RVP.US,D,20181210,000000,0.66,0.6692,0.6504,0.66,3467,0
+RVP.US,D,20181211,000000,0.67,0.67,0.645,0.653,10129,0
+RVP.US,D,20181212,000000,0.653,0.6625,0.652,0.655,1622,0
+RVP.US,D,20181213,000000,0.647,0.65954,0.647,0.6513,26016,0
+RVP.US,D,20181214,000000,0.65441,0.6613,0.646,0.6613,17350,0
+RVP.US,D,20181217,000000,0.5721,0.68,0.5721,0.68,13922,0
+RVP.US,D,20181218,000000,0.6794,0.6794,0.64,0.65,9785,0
+RVP.US,D,20181219,000000,0.64,0.6757,0.6332,0.6757,6965,0
+RVP.US,D,20181220,000000,0.6657,0.68,0.651,0.68,18138,0
+RVP.US,D,20181221,000000,0.68,0.68,0.63,0.6584,27661,0
+RVP.US,D,20181224,000000,0.6598,0.6598,0.65,0.6596,4499,0
+RVP.US,D,20181226,000000,0.6,0.6496,0.6,0.631,23005,0
+RVP.US,D,20181227,000000,0.6357,0.651,0.631,0.64,28155,0
+RVP.US,D,20181228,000000,0.6421,0.67,0.64,0.641,36675,0
+RVP.US,D,20181231,000000,0.651,0.651,0.541,0.595,476362,0
+RVP.US,D,20190102,000000,0.585,0.63,0.585,0.595,29900,0
+RVP.US,D,20190103,000000,0.61,0.63,0.6,0.63,26781,0
+RVP.US,D,20190104,000000,0.621,0.621,0.61,0.613,7725,0
+RVP.US,D,20190107,000000,0.6228,0.65,0.6228,0.633,23418,0
+RVP.US,D,20190108,000000,0.635,0.703,0.635,0.673,180995,0
+RVP.US,D,20190109,000000,0.653,0.7,0.633,0.673,62369,0
+RVP.US,D,20190110,000000,0.683,0.708,0.683,0.693,51852,0
+RVP.US,D,20190111,000000,0.683,0.708,0.6351,0.6925,40853,0
+RVP.US,D,20190114,000000,0.7,0.738,0.691,0.691,16641,0
+RVP.US,D,20190115,000000,0.691,0.72,0.691,0.691,75934,0
+RVP.US,D,20190116,000000,0.6811,0.738,0.6811,0.73,10056,0
+RVP.US,D,20190117,000000,0.694,0.724,0.694,0.699,27843,0
+RVP.US,D,20190118,000000,0.738,0.738,0.6333,0.7,25075,0
+RVP.US,D,20190122,000000,0.6935,0.72,0.691,0.691,12988,0
+RVP.US,D,20190123,000000,0.69,0.701,0.69,0.6999,4711,0
+RVP.US,D,20190124,000000,0.7199,0.7199,0.6895,0.6895,9696,0
+RVP.US,D,20190125,000000,0.69,0.6995,0.686,0.6986,40340,0
+RVP.US,D,20190128,000000,0.6886,0.6986,0.68,0.6801,19133,0
+RVP.US,D,20190129,000000,0.69,0.7,0.687,0.6883,8915,0
+RVP.US,D,20190130,000000,0.69,0.69,0.68,0.689,21566,0
+RVP.US,D,20190131,000000,0.679,0.7083,0.679,0.6952,23807,0
+RVP.US,D,20190201,000000,0.7046,0.7152,0.69,0.69,44010,0
+RVP.US,D,20190204,000000,0.674,0.72,0.674,0.7043,66504,0
+RVP.US,D,20190205,000000,0.7,0.71,0.695,0.7,48012,0
+RVP.US,D,20190206,000000,0.72,0.74,0.72,0.73,60620,0
+RVP.US,D,20190207,000000,0.73,0.738,0.721,0.72151,4038,0
+RVP.US,D,20190208,000000,0.7257,0.7315,0.7243,0.725,24391,0
+RVP.US,D,20190211,000000,0.73,0.738,0.702,0.72,33823,0
+RVP.US,D,20190212,000000,0.738,0.7499,0.7152,0.7285,17383,0
+RVP.US,D,20190213,000000,0.7373,0.7499,0.722,0.735,24818,0
+RVP.US,D,20190214,000000,0.7332,0.75,0.7302,0.732,21531,0
+RVP.US,D,20190215,000000,0.73,0.749,0.73,0.7446,27370,0
+RVP.US,D,20190219,000000,0.7337,0.76,0.72,0.76,6848,0
+RVP.US,D,20190220,000000,0.75372,0.76,0.72,0.725,9914,0
+RVP.US,D,20190221,000000,0.758,0.758,0.74,0.7521,9309,0
+RVP.US,D,20190222,000000,0.7211,0.77,0.7211,0.77,9493,0
+RVP.US,D,20190225,000000,0.75,0.78,0.75,0.761,7245,0
+RVP.US,D,20190226,000000,0.78,0.78,0.69,0.751,16693,0
+RVP.US,D,20190227,000000,0.7275,0.77,0.7275,0.75,18776,0
+RVP.US,D,20190228,000000,0.75,0.774,0.7367,0.7367,20543,0
+RVP.US,D,20190301,000000,0.7662,0.7662,0.737,0.737,10236,0
+RVP.US,D,20190304,000000,0.72,0.744,0.72,0.74,12996,0
+RVP.US,D,20190305,000000,0.74,0.76,0.7314,0.735,18021,0
+RVP.US,D,20190306,000000,0.7278,0.76,0.7272,0.733,10589,0
+RVP.US,D,20190307,000000,0.7272,0.76,0.7272,0.7597,4141,0
+RVP.US,D,20190308,000000,0.7563,0.76,0.738,0.738,1733,0
+RVP.US,D,20190311,000000,0.738,0.74,0.73,0.73,4157,0
+RVP.US,D,20190312,000000,0.73,0.76,0.73,0.734,5589,0
+RVP.US,D,20190313,000000,0.7337,0.7591,0.73,0.7358,12588,0
+RVP.US,D,20190314,000000,0.75,0.8,0.7385,0.7599,44099,0
+RVP.US,D,20190315,000000,0.78,1.34,0.7785,0.9,5539197,0
+RVP.US,D,20190318,000000,0.89,0.98,0.78,0.781,421612,0
+RVP.US,D,20190319,000000,0.94,0.9401,0.81,0.8701,202479,0
+RVP.US,D,20190320,000000,0.9,0.929,0.84,0.851,67533,0
+RVP.US,D,20190321,000000,0.86,0.9,0.817,0.8299,99967,0
+RVP.US,D,20190322,000000,0.811,0.8443,0.811,0.8184,41833,0
+RVP.US,D,20190325,000000,0.8,0.8151,0.77,0.7956,75128,0
+RVP.US,D,20190326,000000,0.782,0.87,0.751,0.755,378109,0
+RVP.US,D,20190327,000000,0.71,0.7489,0.65,0.65,356007,0
+RVP.US,D,20190328,000000,0.65,0.65,0.63,0.64,97951,0
+RVP.US,D,20190329,000000,0.6307,0.6583,0.61,0.639,119917,0
+RVP.US,D,20190401,000000,0.61371,0.6332,0.575,0.595,96762,0
+RVP.US,D,20190402,000000,0.6,0.6,0.58,0.6,51638,0
+RVP.US,D,20190403,000000,0.5904,0.5971,0.572,0.575,58021,0
+RVP.US,D,20190404,000000,0.57917,0.8166,0.56,0.77,1303725,0
+RVP.US,D,20190405,000000,0.75,0.85,0.64,0.69,1626785,0
+RVP.US,D,20190408,000000,0.77,0.77,0.6901,0.73,383238,0
+RVP.US,D,20190409,000000,0.73,0.73,0.67,0.7203,121213,0
+RVP.US,D,20190410,000000,0.73,0.76,0.672,0.741,318413,0
+RVP.US,D,20190411,000000,0.741,0.7562,0.702,0.7195,53962,0
+RVP.US,D,20190412,000000,0.7188,0.7296,0.69,0.697,191443,0
+RVP.US,D,20190415,000000,0.7056,0.728,0.68,0.699,78835,0
+RVP.US,D,20190416,000000,0.682,0.69148,0.6511,0.663,173352,0
+RVP.US,D,20190417,000000,0.6875,0.69,0.65,0.65,63188,0
+RVP.US,D,20190418,000000,0.65,0.7,0.6435,0.6903,1036349,0
+RVP.US,D,20190422,000000,0.69,0.7,0.65,0.66,226805,0
+RVP.US,D,20190423,000000,0.68,0.7299,0.65,0.7116,548602,0
+RVP.US,D,20190424,000000,0.72,0.72,0.675,0.6986,118661,0
+RVP.US,D,20190425,000000,0.68,0.72,0.68,0.708,107765,0
+RVP.US,D,20190426,000000,0.71913,0.72,0.7,0.72,54970,0
+RVP.US,D,20190429,000000,0.715,0.75,0.69963,0.7375,66826,0
+RVP.US,D,20190430,000000,0.7,0.7775,0.699,0.76,574333,0
+RVP.US,D,20190501,000000,0.75,0.75,0.695,0.7193,137183,0
+RVP.US,D,20190502,000000,0.7202,0.75,0.68,0.7475,936539,0
+RVP.US,D,20190503,000000,0.78,0.78,0.73,0.744,253636,0
+RVP.US,D,20190506,000000,0.73,0.7495,0.7004,0.7205,84776,0
+RVP.US,D,20190507,000000,0.7337,0.91,0.708,0.76792,1944868,0
+RVP.US,D,20190508,000000,0.77,0.7998,0.6801,0.7588,618296,0
+RVP.US,D,20190509,000000,0.76,0.7886,0.72,0.7305,118964,0
+RVP.US,D,20190510,000000,0.71839,0.74,0.7005,0.7185,83012,0
+RVP.US,D,20190513,000000,0.7007,0.73,0.6607,0.688,129416,0
+RVP.US,D,20190514,000000,0.68,0.688,0.66,0.6868,107632,0
+RVP.US,D,20190515,000000,0.69,0.69,0.6606,0.6744,37495,0
+RVP.US,D,20190516,000000,0.6606,0.6867,0.6147,0.65,500853,0
+RVP.US,D,20190517,000000,0.6828,0.6828,0.63,0.6699,264688,0
+RVP.US,D,20190520,000000,0.654,0.675,0.64,0.6594,50404,0
+RVP.US,D,20190521,000000,0.642,0.6851,0.632,0.6799,74243,0
+RVP.US,D,20190522,000000,0.675,0.69,0.6607,0.672,65125,0
+RVP.US,D,20190523,000000,0.66,0.68,0.644,0.6451,68862,0
+RVP.US,D,20190524,000000,0.64791,0.6625,0.63,0.6599,52271,0
+RVP.US,D,20190528,000000,0.65,0.655,0.63,0.642,34361,0
+RVP.US,D,20190529,000000,0.638,0.65,0.63,0.65,55260,0
+RVP.US,D,20190530,000000,0.63157,0.669,0.631,0.655,183118,0
+RVP.US,D,20190531,000000,0.6405,0.669,0.632,0.6518,123002,0
+RVP.US,D,20190603,000000,0.634,0.6419,0.63,0.6406,38293,0
+RVP.US,D,20190604,000000,0.6313,0.688,0.631,0.6879,394490,0
+RVP.US,D,20190605,000000,0.72,0.7495,0.65,0.69,315101,0
+RVP.US,D,20190606,000000,0.69,0.713,0.674,0.675,54526,0
+RVP.US,D,20190607,000000,0.65,0.709,0.65,0.685,68484,0
+RVP.US,D,20190610,000000,0.6563,0.71,0.65,0.7099,34693,0
+RVP.US,D,20190611,000000,0.72,0.72,0.669,0.6787,59791,0
+RVP.US,D,20190612,000000,0.67,0.7,0.65,0.6864,12218,0
+RVP.US,D,20190613,000000,0.6851,0.6879,0.657,0.67,76808,0
+RVP.US,D,20190614,000000,0.65,0.67,0.65,0.6651,20027,0
+RVP.US,D,20190617,000000,0.663,0.687,0.663,0.6672,24665,0
+RVP.US,D,20190618,000000,0.7099,0.7099,0.65,0.6679,30369,0
+RVP.US,D,20190619,000000,0.66,0.67,0.66,0.67,52297,0
+RVP.US,D,20190620,000000,0.66,0.7099,0.66,0.6963,113085,0
+RVP.US,D,20190621,000000,0.7,0.75,0.7,0.7233,197411,0
+RVP.US,D,20190624,000000,0.71,0.7697,0.706,0.7499,158287,0
+RVP.US,D,20190625,000000,0.77,0.77,0.722,0.7349,41283,0
+RVP.US,D,20190626,000000,0.7349,0.7566,0.705,0.72,36078,0
+RVP.US,D,20190627,000000,0.76,0.76,0.71,0.7288,101874,0
+RVP.US,D,20190628,000000,0.738,0.74,0.7091,0.7245,33123,0
+RVP.US,D,20190701,000000,0.7,0.7399,0.7,0.7221,47702,0
+RVP.US,D,20190702,000000,0.722,0.723,0.701,0.723,23534,0
+RVP.US,D,20190703,000000,0.715,0.723,0.705,0.7112,20593,0
+RVP.US,D,20190705,000000,0.7,0.73,0.7,0.70143,9172,0
+RVP.US,D,20190708,000000,0.71,0.71,0.7,0.7058,17919,0
+RVP.US,D,20190709,000000,0.7,0.70207,0.667,0.7,54715,0
+RVP.US,D,20190710,000000,0.7,0.7024,0.688,0.6999,12962,0
+RVP.US,D,20190711,000000,0.70643,0.70643,0.6885,0.6939,13109,0
+RVP.US,D,20190712,000000,0.689,0.705,0.6219,0.7,236703,0
+RVP.US,D,20190715,000000,0.697,0.697,0.66315,0.67,69177,0
+RVP.US,D,20190716,000000,0.68416,0.6846,0.67,0.6845,7770,0
+RVP.US,D,20190717,000000,0.66942,0.6968,0.66942,0.6907,3003,0
+RVP.US,D,20190718,000000,0.6907,0.72,0.6907,0.7003,23333,0
+RVP.US,D,20190719,000000,0.6815,0.73,0.6815,0.7134,50412,0
+RVP.US,D,20190722,000000,0.75,0.75,0.70723,0.73,51190,0
+RVP.US,D,20190723,000000,0.733,0.75,0.71635,0.73,25458,0
+RVP.US,D,20190724,000000,0.7176,0.7479,0.7176,0.7337,22714,0
+RVP.US,D,20190725,000000,0.745,0.745,0.70442,0.711,23249,0
+RVP.US,D,20190726,000000,0.7384,0.77,0.722,0.724,116409,0
+RVP.US,D,20190729,000000,0.718,0.748,0.718,0.725,30434,0
+RVP.US,D,20190730,000000,0.742,0.765,0.74,0.74675,58790,0
+RVP.US,D,20190731,000000,0.75,0.75,0.743,0.744,41160,0
+RVP.US,D,20190801,000000,0.76,0.765,0.7211,0.732,52960,0
+RVP.US,D,20190802,000000,0.743,0.764,0.7095,0.744,18979,0
+RVP.US,D,20190805,000000,0.755,0.755,0.72,0.75,11216,0
+RVP.US,D,20190806,000000,0.757,0.757,0.72,0.74,5511,0
+RVP.US,D,20190807,000000,0.72,0.74,0.7027,0.716,16750,0
+RVP.US,D,20190808,000000,0.716,0.7341,0.7028,0.725,15506,0
+RVP.US,D,20190809,000000,0.7499,0.7499,0.722,0.7349,18993,0
+RVP.US,D,20190812,000000,0.7201,0.75,0.7201,0.735,13385,0
+RVP.US,D,20190813,000000,0.7253,0.74,0.72,0.72,59958,0
+RVP.US,D,20190814,000000,0.72,0.79,0.7056,0.745,189189,0
+RVP.US,D,20190815,000000,0.77,0.8155,0.7261,0.7596,352745,0
+RVP.US,D,20190816,000000,0.7512,0.785,0.7512,0.77,90012,0
+RVP.US,D,20190819,000000,0.799,0.799,0.755,0.783,50573,0
+RVP.US,D,20190820,000000,0.785,0.795,0.7742,0.79,70195,0
+RVP.US,D,20190821,000000,0.81,0.83,0.79049,0.8192,206111,0
+RVP.US,D,20190822,000000,0.83,0.83,0.802,0.82,38817,0
+RVP.US,D,20190823,000000,0.84,0.84,0.788,0.788,91613,0
+RVP.US,D,20190826,000000,0.7611,0.79,0.74,0.76412,32799,0
+RVP.US,D,20190827,000000,0.771,0.774,0.74,0.774,15923,0
+RVP.US,D,20190828,000000,0.7788,0.79,0.7511,0.7774,17693,0
+RVP.US,D,20190829,000000,0.76,0.7968,0.76,0.788,33616,0
+RVP.US,D,20190830,000000,0.76,0.7988,0.76,0.7988,20210,0
+RVP.US,D,20190903,000000,0.8,0.81,0.757,0.807,39571,0
+RVP.US,D,20190904,000000,0.7857,0.815,0.775,0.8025,33501,0
+RVP.US,D,20190905,000000,0.81,0.84,0.8027,0.8398,86466,0
+RVP.US,D,20190906,000000,0.85,0.866,0.8,0.8521,102520,0
+RVP.US,D,20190909,000000,0.89,0.89,0.845,0.855,65293,0
+RVP.US,D,20190910,000000,0.88,0.89,0.845,0.87,84350,0
+RVP.US,D,20190911,000000,0.86,0.87,0.849,0.851,84032,0
+RVP.US,D,20190912,000000,0.85,0.899,0.85,0.8799,61225,0
+RVP.US,D,20190913,000000,0.87,0.895,0.851,0.88,30895,0
+RVP.US,D,20190916,000000,0.867,0.9355,0.867,0.8983,127693,0
+RVP.US,D,20190917,000000,0.875,0.9333,0.875,0.901,28213,0
+RVP.US,D,20190918,000000,0.92,1.0244,0.9,0.9102,589196,0
+RVP.US,D,20190919,000000,0.9277,0.947,0.91,0.9292,136450,0
+RVP.US,D,20190920,000000,0.9502,1.0699,0.92,0.99,865202,0
+RVP.US,D,20190923,000000,1.03,1.045,0.96,1.01,96777,0
+RVP.US,D,20190924,000000,1.01,1.03,0.9975,1.025,147836,0
+RVP.US,D,20190925,000000,1.01,1.1568,0.9941,1.09,402345,0
+RVP.US,D,20190926,000000,1.1,1.1888,1.076,1.1,324587,0
+RVP.US,D,20190927,000000,1.07,1.15,1.07,1.1,100046,0
+RVP.US,D,20190930,000000,1.11,1.15,1.07,1.15,205067,0
+RVP.US,D,20191001,000000,1.17,1.17,1.05,1.09,137887,0
+RVP.US,D,20191002,000000,1.05,1.07,1,1.02,124735,0
+RVP.US,D,20191003,000000,1,1.06,0.99,1.03,122709,0
+RVP.US,D,20191004,000000,1.0468,1.07,1.0301,1.07,37492,0
+RVP.US,D,20191007,000000,1.07,1.07,1.01,1.01,48303,0
+RVP.US,D,20191008,000000,1.02,1.07,1,1.02,71591,0
+RVP.US,D,20191009,000000,1.01,1.06,1,1.01,63678,0
+RVP.US,D,20191010,000000,1,1.05,1,1.03,39097,0
+RVP.US,D,20191011,000000,1.03,1.08,1.03,1.04,32948,0
+RVP.US,D,20191014,000000,1.04,1.08,1.02,1.02,27878,0
+RVP.US,D,20191015,000000,1.05,1.05,1,1.04,135638,0
+RVP.US,D,20191016,000000,1.02,1.1301,0.99,1.09,365143,0
+RVP.US,D,20191017,000000,1.1,1.12,1.06,1.1,88170,0
+RVP.US,D,20191018,000000,1.11,1.2,1.109,1.17,287956,0
+RVP.US,D,20191021,000000,1.22,1.25,1.1665,1.22,304916,0
+RVP.US,D,20191022,000000,1.25,1.29,1.22,1.26,229556,0
+RVP.US,D,20191023,000000,1.26,1.29,1.2101,1.28,211288,0
+RVP.US,D,20191024,000000,1.3,1.3617,1.253,1.32,254671,0
+RVP.US,D,20191025,000000,1.31,1.3781,1.23,1.24,331258,0
+RVP.US,D,20191028,000000,1.26,1.3,1.13,1.19,138551,0
+RVP.US,D,20191029,000000,1.19,1.21,1.14,1.19,70931,0
+RVP.US,D,20191030,000000,1.19,1.22,1.16,1.1853,31288,0
+RVP.US,D,20191031,000000,1.19,1.23,1.19,1.23,64488,0
+RVP.US,D,20191101,000000,1.22,1.29,1.22,1.22,142269,0
+RVP.US,D,20191104,000000,1.22,1.26,1.18,1.24,68522,0
+RVP.US,D,20191105,000000,1.23,1.28,1.23,1.28,53154,0
+RVP.US,D,20191106,000000,1.28,1.34,1.26,1.33,110741,0
+RVP.US,D,20191107,000000,1.33,1.4,1.33,1.395,136405,0
+RVP.US,D,20191108,000000,1.46,1.46,1.33,1.355,124209,0
+RVP.US,D,20191111,000000,1.35,1.4,1.27,1.3613,281045,0
+RVP.US,D,20191112,000000,1.36,1.39,1.32,1.33,113194,0
+RVP.US,D,20191113,000000,1.34,1.34,1.29,1.32,38376,0
+RVP.US,D,20191114,000000,1.33,1.4,1.3165,1.36,145620,0
+RVP.US,D,20191115,000000,1.36,1.45,1.31,1.33,439527,0
+RVP.US,D,20191118,000000,1.25,1.37,1.25,1.35,140331,0
+RVP.US,D,20191119,000000,1.39,1.4,1.34,1.37,115733,0
+RVP.US,D,20191120,000000,1.37,1.41,1.36,1.37,80370,0
+RVP.US,D,20191121,000000,1.4,1.41,1.3268,1.3992,90801,0
+RVP.US,D,20191122,000000,1.3918,1.41,1.32,1.4,143598,0
+RVP.US,D,20191125,000000,1.4,1.45,1.3903,1.4399,156642,0
+RVP.US,D,20191126,000000,1.47,1.47,1.37,1.39,153226,0
+RVP.US,D,20191127,000000,1.4,1.43,1.36,1.4,55535,0
+RVP.US,D,20191129,000000,1.39,1.41,1.39,1.4,20783,0
+RVP.US,D,20191202,000000,1.4,1.45,1.3226,1.43,237039,0
+RVP.US,D,20191203,000000,1.36,1.43,1.3532,1.4001,195735,0
+RVP.US,D,20191204,000000,1.41,1.44,1.38,1.43,91145,0
+RVP.US,D,20191205,000000,1.44,1.49,1.22,1.33,560961,0
+RVP.US,D,20191206,000000,1.29,1.37,1.26,1.32,140238,0
+RVP.US,D,20191209,000000,1.34,1.35,1.27,1.33,60629,0
+RVP.US,D,20191210,000000,1.3,1.3784,1.3,1.37,36252,0
+RVP.US,D,20191211,000000,1.35,1.49,1.35,1.39,125673,0
+RVP.US,D,20191212,000000,1.42,1.43,1.39,1.41,37379,0
+RVP.US,D,20191213,000000,1.44,1.44,1.36,1.42,101772,0
+RVP.US,D,20191216,000000,1.43,1.43,1.41,1.43,48101,0
+RVP.US,D,20191217,000000,1.44,1.44,1.41,1.438,70620,0
+RVP.US,D,20191218,000000,1.45,1.5,1.41,1.48,198792,0
+RVP.US,D,20191219,000000,1.49,1.4997,1.42,1.424,98608,0
+RVP.US,D,20191220,000000,1.42,1.452,1.4,1.44,110084,0
+RVP.US,D,20191223,000000,1.45,1.45,1.32,1.38,134355,0
+RVP.US,D,20191224,000000,1.36,1.39,1.3401,1.3853,39316,0
+RVP.US,D,20191226,000000,1.4,1.45,1.4,1.45,15527,0
+RVP.US,D,20191227,000000,1.47,1.51,1.4238,1.47,131199,0
+RVP.US,D,20191230,000000,1.5,1.6,1.45,1.54,241497,0
+RVP.US,D,20191231,000000,1.55,1.59,1.4501,1.5,98273,0
+RVP.US,D,20200102,000000,1.53,1.55,1.5,1.53,41235,0
+RVP.US,D,20200103,000000,1.53,1.5417,1.48,1.48,76461,0
+RVP.US,D,20200106,000000,1.51,1.58,1.5,1.5499,118923,0
+RVP.US,D,20200107,000000,1.57,1.65,1.54,1.59,190926,0
+RVP.US,D,20200108,000000,1.61,1.69,1.55,1.69,162382,0
+RVP.US,D,20200109,000000,1.69,1.72,1.63,1.69,219026,0
+RVP.US,D,20200110,000000,1.69,1.71,1.65,1.69,288812,0
+RVP.US,D,20200113,000000,1.71,1.73,1.56,1.6,392445,0
+RVP.US,D,20200114,000000,1.64,1.64,1.57,1.57,229990,0
+RVP.US,D,20200115,000000,1.61,1.63,1.59,1.61,96228,0
+RVP.US,D,20200116,000000,1.67,1.67,1.61,1.62,128926,0
+RVP.US,D,20200117,000000,1.62,1.64,1.6,1.6,77666,0
+RVP.US,D,20200121,000000,1.65,1.65,1.58,1.59,87652,0
+RVP.US,D,20200122,000000,1.6,1.63,1.55,1.61,103641,0
+RVP.US,D,20200123,000000,1.67,1.68,1.61,1.62,166538,0
+RVP.US,D,20200124,000000,1.63,1.69,1.63,1.67,93005,0
+RVP.US,D,20200127,000000,1.69,1.71,1.67,1.7,110945,0
+RVP.US,D,20200128,000000,1.7,1.75,1.7,1.74,190579,0
+RVP.US,D,20200129,000000,1.75,1.79,1.7269,1.77,289125,0
+RVP.US,D,20200130,000000,1.78,1.78,1.36,1.61,452668,0
+RVP.US,D,20200131,000000,1.64,1.7036,1.4701,1.6,368335,0
+RVP.US,D,20200203,000000,1.6,1.6,1.28,1.41,556294,0
+RVP.US,D,20200204,000000,1.3,1.49,1.3,1.43,406464,0
+RVP.US,D,20200205,000000,1.42,1.46,1.41,1.41,53522,0
+RVP.US,D,20200206,000000,1.42,1.49,1.41,1.47,65454,0
+RVP.US,D,20200207,000000,1.47,1.52,1.42,1.48,376333,0
+RVP.US,D,20200210,000000,1.49,1.5963,1.4707,1.54,85125,0
+RVP.US,D,20200211,000000,1.57,1.59,1.52,1.59,93139,0
+RVP.US,D,20200212,000000,1.59,1.65,1.59,1.62,101976,0
+RVP.US,D,20200213,000000,1.7,1.74,1.63,1.66,390906,0
+RVP.US,D,20200214,000000,1.68,1.7,1.6575,1.7,118646,0
+RVP.US,D,20200218,000000,1.71,1.72,1.62,1.67,60986,0
+RVP.US,D,20200219,000000,1.68,1.71,1.68,1.68,77060,0
+RVP.US,D,20200220,000000,1.69,1.72,1.68,1.72,59609,0
+RVP.US,D,20200221,000000,1.72,1.75,1.68,1.74,194485,0
+RVP.US,D,20200224,000000,1.73,1.73,1.62,1.67,130139,0
+RVP.US,D,20200225,000000,1.71,1.72,1.62,1.62,102660,0
+RVP.US,D,20200226,000000,1.61,1.63,1.55,1.62,120475,0
+RVP.US,D,20200227,000000,1.56,1.6,1.47,1.58,119349,0
+RVP.US,D,20200228,000000,1.44,1.65,1.44,1.64,95526,0
+RVP.US,D,20200302,000000,1.66,1.68,1.6301,1.66,49400,0
+RVP.US,D,20200303,000000,1.62,1.72,1.62,1.6808,64088,0
+RVP.US,D,20200304,000000,1.72,1.74,1.68,1.7,57398,0
+RVP.US,D,20200305,000000,1.7,1.76,1.5891,1.63,228053,0
+RVP.US,D,20200306,000000,1.52,1.69,1.52,1.65,65998,0
+RVP.US,D,20200309,000000,1.62,1.62,1.47,1.47,88721,0
+RVP.US,D,20200310,000000,1.55,1.5975,1.47,1.59,103207,0
+RVP.US,D,20200311,000000,1.58,1.58,1.46,1.49,59381,0
+RVP.US,D,20200312,000000,1.31,1.38,1.22,1.26,204286,0
+RVP.US,D,20200313,000000,1.35,1.35,1.22,1.26,68211,0
+RVP.US,D,20200316,000000,1.06,1.15,0.9669,1.0998,76026,0
+RVP.US,D,20200317,000000,1.25,1.25,1.1317,1.18,62143,0
+RVP.US,D,20200318,000000,1.16,1.18,1.0301,1.07,113134,0
+RVP.US,D,20200319,000000,1.06,1.1907,1,1.1855,61075,0
+RVP.US,D,20200320,000000,1.16,1.223,1.08,1.1255,79549,0
+RVP.US,D,20200323,000000,1.08,1.12,1.0615,1.1,44739,0
+RVP.US,D,20200324,000000,1.17,1.206,1.12,1.15,78607,0
+RVP.US,D,20200325,000000,1.19,1.28,1.15,1.21,69455,0
+RVP.US,D,20200326,000000,1.2599,1.32,1.2,1.2732,124201,0
+RVP.US,D,20200327,000000,1.26,1.3215,1.2,1.29,42103,0
+RVP.US,D,20200330,000000,1.33,2.12,1.24,1.71,4195771,0
+RVP.US,D,20200331,000000,1.85,1.86,1.4,1.56,1278902,0
+RVP.US,D,20200401,000000,1.47,1.49,1.18,1.2527,268933,0
+RVP.US,D,20200402,000000,1.35,1.4,1.2501,1.3,121061,0
+RVP.US,D,20200403,000000,1.29,1.31,1.23,1.25,116220,0
+RVP.US,D,20200406,000000,1.24,1.48,1.23,1.41,251553,0
+RVP.US,D,20200407,000000,1.39,1.57,1.39,1.52,357161,0
+RVP.US,D,20200408,000000,1.58,1.9,1.52,1.85,1430685,0
+RVP.US,D,20200409,000000,1.8,2.18,1.65,1.9972,2526696,0
+RVP.US,D,20200413,000000,2.16,2.33,2.05,2.25,522231,0
+RVP.US,D,20200414,000000,2.26,2.39,1.97,2.05,704395,0
+RVP.US,D,20200415,000000,2.07,2.33,2.05,2.324,342413,0
+RVP.US,D,20200416,000000,2.37,3.01,2.35,2.99,1832495,0
+RVP.US,D,20200417,000000,3.13,3.45,2.8065,2.94,1305320,0
+RVP.US,D,20200420,000000,2.99,3.2,2.51,2.63,711902,0
+RVP.US,D,20200421,000000,2.6,2.84,2.58,2.77,299887,0
+RVP.US,D,20200422,000000,2.93,3.1,2.83,3.03,427518,0
+RVP.US,D,20200423,000000,3.2,3.3,2.95,3.27,354778,0
+RVP.US,D,20200424,000000,3.27,3.29,3.06,3.1,264112,0
+RVP.US,D,20200427,000000,3.1,3.2,3.07,3.09,315527,0
+RVP.US,D,20200428,000000,3.18,3.21,2.71,2.77,857000,0
+RVP.US,D,20200429,000000,2.79,3,2.78,2.95,229443,0
+RVP.US,D,20200430,000000,2.96,3.15,2.92,3.06,236415,0
+RVP.US,D,20200501,000000,2.96,3.01,2.82,2.92,141997,0
+RVP.US,D,20200504,000000,3,4.98,2.95,4.95,18201726,0
+RVP.US,D,20200505,000000,4.15,4.8181,4.13,4.53,4218519,0
+RVP.US,D,20200506,000000,4.4,5.23,4.33,4.84,1581561,0
+RVP.US,D,20200507,000000,4.96,5.09,4.53,4.55,682772,0
+RVP.US,D,20200508,000000,4.79,5.34,4.69,5.23,569317,0
+RVP.US,D,20200511,000000,5.23,6.09,5.23,5.44,1390595,0
+RVP.US,D,20200512,000000,5.85,5.85,5.05,5.17,674448,0
+RVP.US,D,20200513,000000,5,5.2386,4.1,4.3,1067227,0
+RVP.US,D,20200514,000000,4.18,5.18,4.18,5.07,836614,0
+RVP.US,D,20200515,000000,4.96,5.34,4.8,5.11,711918,0
+RVP.US,D,20200518,000000,5.3,5.455,4.9601,5.01,445265,0
+RVP.US,D,20200519,000000,5.09,5.27,5.055,5.18,178484,0
+RVP.US,D,20200520,000000,5,5.2,4.95,4.99,352686,0
+RVP.US,D,20200521,000000,4.98,4.99,4.55,4.76,316742,0
+RVP.US,D,20200522,000000,4.78,5.45,4.78,5.4,737901,0
+RVP.US,D,20200526,000000,5.56,5.95,5.46,5.51,561046,0
+RVP.US,D,20200527,000000,5.78,5.78,5.11,5.66,319961,0
+RVP.US,D,20200528,000000,5.66,5.74,5.39,5.45,290969,0
+RVP.US,D,20200529,000000,5.45,5.5,5.29,5.44,112386,0
+RVP.US,D,20200601,000000,5.5,6.1298,5.35,5.89,723693,0
+RVP.US,D,20200602,000000,6.02,6.4,5.85,5.85,627836,0
+RVP.US,D,20200603,000000,5.9,6.24,5.85,5.9,391194,0
+RVP.US,D,20200604,000000,6.05,6.355,5.88,5.98,388138,0
+RVP.US,D,20200605,000000,6.26,6.3,5.86,5.92,300008,0
+RVP.US,D,20200608,000000,6.07,6.19,5.95,5.97,382059,0
+RVP.US,D,20200609,000000,6.01,6.15,5.945,6.05,236596,0
+RVP.US,D,20200610,000000,6.1,6.84,6.1,6.44,868583,0
+RVP.US,D,20200611,000000,6.5,6.53,5.85,5.93,533954,0
+RVP.US,D,20200612,000000,6.13,6.4,6,6.37,328229,0
+RVP.US,D,20200615,000000,5.88,6.54,5.88,6.52,333787,0
+RVP.US,D,20200616,000000,6.7,6.8,6.51,6.69,236223,0
+RVP.US,D,20200617,000000,6.95,6.98,6.77,6.9,307568,0
+RVP.US,D,20200618,000000,6.89,7.33,6.82,7.2,418438,0
+RVP.US,D,20200619,000000,7.46,7.95,7.2346,7.38,728740,0
+RVP.US,D,20200622,000000,7.55,7.7,5.91,6.24,1144061,0
+RVP.US,D,20200623,000000,6.42,6.69,6.25,6.35,481672,0
+RVP.US,D,20200624,000000,6.26,7.3699,5.96,7.24,818071,0
+RVP.US,D,20200625,000000,7.53,7.53,6.94,7.14,473211,0
+RVP.US,D,20200626,000000,7.05,7.0999,6.37,6.52,2094427,0
+RVP.US,D,20200629,000000,6.61,7.01,6.52,6.83,305889,0
+RVP.US,D,20200630,000000,6.85,7.02,6.7201,7.02,370350,0
+RVP.US,D,20200701,000000,7.16,7.28,6.6,6.79,729900,0
+RVP.US,D,20200702,000000,6.82,6.89,6.32,6.52,464161,0
+RVP.US,D,20200706,000000,6.77,6.77,6.1,6.21,480983,0
+RVP.US,D,20200707,000000,6.13,6.44,6.02,6.24,248778,0
+RVP.US,D,20200708,000000,6.23,9.69,6.16,7.7,7528642,0
+RVP.US,D,20200709,000000,7.7,7.7,6.91,7.58,752108,0
+RVP.US,D,20200710,000000,7.6,7.65,7.35,7.46,239629,0
+RVP.US,D,20200713,000000,7.47,7.7,7.08,7.14,423737,0
+RVP.US,D,20200714,000000,7.19,7.8301,7.16,7.52,474553,0
+RVP.US,D,20200715,000000,8.1,9.25,8.02,8.61,2200505,0
+RVP.US,D,20200716,000000,8.97,10.48,8.65,9.99,2456587,0
+RVP.US,D,20200717,000000,10.3,10.48,8.88,9.1,1228061,0
+RVP.US,D,20200720,000000,9.55,10.4,9.5,9.8,651820,0
+RVP.US,D,20200721,000000,10.49,10.49,9.3,9.41,745500,0
+RVP.US,D,20200722,000000,9.91,10.32,9.7,10.25,804106,0
+RVP.US,D,20200723,000000,10.28,10.35,9.52,9.84,509509,0
+RVP.US,D,20200724,000000,9.81,10.34,9.55,9.73,506489,0
+RVP.US,D,20200727,000000,9.73,11.25,9.73,11.25,1067780,0
+RVP.US,D,20200728,000000,11.25,11.49,10.55,10.67,535232,0
+RVP.US,D,20200729,000000,11,12.24,11,11.97,1094098,0
+RVP.US,D,20200730,000000,12.04,13.4,12.04,13.1,1843446,0
+RVP.US,D,20200731,000000,13.55,13.65,11.34,11.97,1228246,0
+RVP.US,D,20200803,000000,11.81,12.6,11.53,12.09,703626,0
+RVP.US,D,20200804,000000,12.42,12.48,11.05,11.17,681837,0
+RVP.US,D,20200805,000000,11.35,11.479,10.85,11.18,439328,0
+RVP.US,D,20200806,000000,11.13,11.1599,9.37,9.74,1087193,0
+RVP.US,D,20200807,000000,9.87,10.8,9.8617,10.18,502781,0
+RVP.US,D,20200810,000000,10.16,10.4345,9.6,9.9,442566,0
+RVP.US,D,20200811,000000,9.81,10.03,9.24,9.29,461715,0
+RVP.US,D,20200812,000000,9,9.24,8.33,8.45,873947,0
+RVP.US,D,20200813,000000,8.33,10.27,8.33,9.57,1042188,0
+RVP.US,D,20200814,000000,9.94,10,8.61,8.73,602021,0
+RVP.US,D,20200817,000000,9.04,9.54,8.31,8.37,849659,0
+RVP.US,D,20200818,000000,8.4,8.67,7.63,7.95,746548,0
+RVP.US,D,20200819,000000,8.04,8.07,7.47,7.62,791256,0
+RVP.US,D,20200820,000000,7.5,7.97,7.5,7.67,318520,0
+RVP.US,D,20200821,000000,7.78,8,7.51,7.55,393575,0
+RVP.US,D,20200824,000000,7.55,7.64,6.51,6.6,829649,0
+RVP.US,D,20200825,000000,6.51,7.1,6.14,6.75,645458,0
+RVP.US,D,20200826,000000,6.72,6.768,6.28,6.56,526176,0
+RVP.US,D,20200827,000000,6.51,6.51,5.54,5.91,885366,0
+RVP.US,D,20200828,000000,5.83,5.87,5.29,5.76,814583,0
+RVP.US,D,20200831,000000,5.69,6.45,5.659,6.32,541627,0
+RVP.US,D,20200901,000000,6.33,6.42,5.61,5.69,660376,0
+RVP.US,D,20200902,000000,5.78,6.05,5.75,5.9,445010,0
+RVP.US,D,20200903,000000,5.99,5.99,5.3,5.57,616661,0
+RVP.US,D,20200904,000000,5.56,5.75,5.26,5.69,613617,0
+RVP.US,D,20200908,000000,5.52,5.73,5.35,5.42,441687,0
+RVP.US,D,20200909,000000,5.47,6.905,5.47,6.47,1295069,0
+RVP.US,D,20200910,000000,6.68,6.79,5.92,5.96,604786,0
+RVP.US,D,20200911,000000,6.07,6.35,5.74,5.96,385669,0
+RVP.US,D,20200914,000000,6.15,6.34,5.8,6.3,401354,0
+RVP.US,D,20200915,000000,6.42,6.5,5.66,5.79,526011,0
+RVP.US,D,20200916,000000,5.81,6.31,5.8086,6.08,362375,0
+RVP.US,D,20200917,000000,6.13,6.4,5.93,6.36,406496,0
+RVP.US,D,20200918,000000,6.4,7.46,6.09,7.46,1449706,0
+RVP.US,D,20200921,000000,7.28,7.3,6.45,6.86,859407,0
+RVP.US,D,20200922,000000,6.91,8.02,6.8504,7.99,888903,0
+RVP.US,D,20200923,000000,8.11,8.159,6.11,6.34,1687502,0
+RVP.US,D,20200924,000000,6.11,6.41,5.851,6.25,459725,0
+RVP.US,D,20200925,000000,6.3,6.55,6.05,6.38,471845,0
+RVP.US,D,20200928,000000,6.52,6.52,6.11,6.28,239286,0
+RVP.US,D,20200929,000000,6.25,6.9,6.2,6.8,496742,0
+RVP.US,D,20200930,000000,6.85,6.85,6.45,6.66,325287,0
+RVP.US,D,20201001,000000,6.57,7,6.5028,6.78,255487,0
+RVP.US,D,20201002,000000,6.51,6.95,6.2843,6.7,367443,0
+RVP.US,D,20201005,000000,6.79,7.35,6.7665,7.17,385457,0
+RVP.US,D,20201006,000000,7.3,7.94,7.05,7.7,656922,0
+RVP.US,D,20201007,000000,7.66,8.16,7.57,7.93,460950,0
+RVP.US,D,20201008,000000,7.94,8.75,7.93,8.25,518448,0
+RVP.US,D,20201009,000000,8.49,8.61,8.02,8.6,365339,0
+RVP.US,D,20201012,000000,8.75,9.63,8.4563,9.28,1488720,0
+RVP.US,D,20201013,000000,9.28,9.45,8.76,9.34,632207,0
+RVP.US,D,20201014,000000,9.4,9.44,8.81,8.9,438619,0
+RVP.US,D,20201015,000000,8.78,9.29,7.9005,9.2,407516,0
+RVP.US,D,20201016,000000,9.18,9.45,8.84,8.97,393410,0
+RVP.US,D,20201019,000000,9.31,9.3428,8.62,8.67,337999,0
+RVP.US,D,20201020,000000,8.74,8.7898,8,8.04,328658,0
+RVP.US,D,20201021,000000,8.04,8.2,7.45,7.71,458690,0
+RVP.US,D,20201022,000000,7.71,8.01,7.44,7.7,288717,0
+RVP.US,D,20201023,000000,7.7,8.7244,7.43,8.61,757917,0
+RVP.US,D,20201026,000000,8.73,8.7624,7.85,8.02,404564,0
+RVP.US,D,20201027,000000,8.01,8.325,7.86,8.12,248514,0
+RVP.US,D,20201028,000000,7.9,7.9854,7.25,7.27,343147,0
+RVP.US,D,20201029,000000,7.28,7.8,7.28,7.63,226691,0
+RVP.US,D,20201030,000000,7.72,7.81,7.31,7.34,314158,0
+RVP.US,D,20201102,000000,7.48,7.78,7.33,7.69,328148,0
+RVP.US,D,20201103,000000,7.84,7.99,7.6872,7.91,280828,0
+RVP.US,D,20201104,000000,7.98,8,7.41,7.49,332645,0
+RVP.US,D,20201105,000000,7.53,7.85,7.42,7.73,273740,0
+RVP.US,D,20201106,000000,7.69,7.77,7.5,7.65,154602,0
+RVP.US,D,20201109,000000,8.7,8.84,8.01,8.25,483945,0
+RVP.US,D,20201110,000000,8.29,8.42,7.71,8.25,301223,0
+RVP.US,D,20201111,000000,8.47,8.47,8.07,8.38,216346,0
+RVP.US,D,20201112,000000,8.47,9.37,8.19,8.42,1299774,0
+RVP.US,D,20201113,000000,8.51,8.61,7.9615,8.26,390976,0
+RVP.US,D,20201116,000000,8.75,8.75,8.11,8.39,464960,0
+RVP.US,D,20201117,000000,9.13,10.18,8.7,10.07,1684692,0
+RVP.US,D,20201118,000000,10.25,10.69,9.5238,10.2,1505634,0
+RVP.US,D,20201119,000000,10.17,11.85,10.1632,11.85,2395430,0
+RVP.US,D,20201120,000000,12.11,12.63,11.23,12.01,1615900,0
+RVP.US,D,20201123,000000,12.45,13.272,12.22,13.24,1555140,0
+RVP.US,D,20201124,000000,13.6,14.3999,13.12,13.87,1367965,0
+RVP.US,D,20201125,000000,14,14.23,11.8,12.15,2117946,0
+RVP.US,D,20201127,000000,12.36,12.5,11.3501,11.56,857665,0
+RVP.US,D,20201130,000000,11.59,11.97,10.84,11.58,893141,0
+RVP.US,D,20201201,000000,11.82,11.8899,10.41,10.61,782778,0
+RVP.US,D,20201202,000000,10.28,11,10.28,10.49,515568,0
+RVP.US,D,20201203,000000,10.45,10.71,9.95,10,796225,0
+RVP.US,D,20201204,000000,10.14,10.29,9.68,10,734755,0
+RVP.US,D,20201207,000000,10.16,10.25,9.12,9.75,990216,0
+RVP.US,D,20201208,000000,9.77,10.085,9.25,9.89,1033832,0
+RVP.US,D,20201209,000000,10.06,10.69,9.6201,9.96,1222736,0
+RVP.US,D,20201210,000000,10.25,12.77,9.8,12.14,3398189,0
+RVP.US,D,20201211,000000,12.75,12.9,10.54,11.34,2235947,0
+RVP.US,D,20201214,000000,11.79,13.14,11.79,12.77,3105562,0
+RVP.US,D,20201215,000000,13.5,15.79,12.85,15.02,6846088,0
+RVP.US,D,20201216,000000,15.25,15.39,12.3,12.84,4077418,0
+RVP.US,D,20201217,000000,12.86,13.69,11.7,12.2,2669798,0
+RVP.US,D,20201218,000000,12.32,12.4188,10.94,11.35,1992608,0
+RVP.US,D,20201221,000000,11.04,12.8,10.55,12.15,2121318,0
+RVP.US,D,20201222,000000,12,12.42,11.2,11.64,1656035,0
+RVP.US,D,20201223,000000,11.56,11.74,11.04,11.48,1168486,0
+RVP.US,D,20201224,000000,11.33,11.81,10.9738,11.3,1001642,0
+RVP.US,D,20201228,000000,11.43,12.4439,11.07,11.65,1296790,0
+RVP.US,D,20201229,000000,11.57,11.71,10.45,10.73,1658119,0
+RVP.US,D,20201230,000000,11.01,11.14,10.7,10.88,633906,0
+RVP.US,D,20201231,000000,10.84,10.9675,10.5,10.74,670198,0
+RVP.US,D,20210104,000000,11,11.64,10.38,11.64,1020161,0
+RVP.US,D,20210105,000000,11.7,11.71,10.94,11.42,807033,0
+RVP.US,D,20210106,000000,11.36,12.4,11.2186,11.58,1524442,0
+RVP.US,D,20210107,000000,11.8,11.8199,11.12,11.6,948431,0
+RVP.US,D,20210108,000000,11.57,11.625,10.95,11.31,848798,0
+RVP.US,D,20210111,000000,11.03,11.24,10.62,11.2,697798,0
+RVP.US,D,20210112,000000,11.06,11.24,10.74,11.15,703089,0
+RVP.US,D,20210113,000000,11.2,12.26,10.9,11.93,1399653,0
+RVP.US,D,20210114,000000,12,12.66,11.06,11.75,1645093,0
+RVP.US,D,20210115,000000,12.43,12.51,11.9,12.51,1550219,0
+RVP.US,D,20210119,000000,12.97,13.9,12.79,13.57,2482485,0
+RVP.US,D,20210120,000000,12.96,13.43,12.26,12.45,1338952,0
+RVP.US,D,20210121,000000,12.62,12.7938,11.85,12.58,1071186,0
+RVP.US,D,20210122,000000,12.28,12.88,12,12.78,876072,0
+RVP.US,D,20210125,000000,13,14.15,12.61,13.58,1917322,0
+RVP.US,D,20210126,000000,13.95,15.83,13.34,15.69,2985272,0
+RVP.US,D,20210127,000000,15.3,17.18,14.77,15.81,2404995,0
+RVP.US,D,20210128,000000,16.19,17.49,15.01,16.17,2233507,0
+RVP.US,D,20210129,000000,16.21,17.39,15.4008,16.09,1364553,0
+RVP.US,D,20210201,000000,17.28,21.5,16.91,21.5,6886928,0
+RVP.US,D,20210202,000000,19,20.5,16.65,19.1,3838609,0
+RVP.US,D,20210203,000000,19.15,19.4,17.05,17.6,1824416,0
+RVP.US,D,20210204,000000,17.8,19.56,17.611,17.82,1377571,0
+RVP.US,D,20210205,000000,18.03,19.35,17.69,18.99,1494823,0
+RVP.US,D,20210208,000000,19.99,21,18.84,19.22,1811831,0
+RVP.US,D,20210209,000000,19.15,19.3,17.4,17.96,1640489,0
+RVP.US,D,20210210,000000,18,18.38,16.68,17.24,1330207,0
+RVP.US,D,20210211,000000,17,18.17,16.38,17.43,1160606,0
+RVP.US,D,20210212,000000,17.11,17.86,16.41,17.28,748124,0
+RVP.US,D,20210216,000000,18,20.01,17.84,19.06,2912769,0
+RVP.US,D,20210217,000000,19.07,19.99,18.51,19.54,1391191,0
+RVP.US,D,20210218,000000,18.75,19.2699,17.76,17.93,986260,0
+RVP.US,D,20210219,000000,18.48,18.59,17.07,17.42,1255888,0
+RVP.US,D,20210222,000000,17,18.08,16.5,16.85,898084,0
+RVP.US,D,20210223,000000,16.51,16.55,14,16.07,1241522,0
+RVP.US,D,20210224,000000,16.5,16.65,15.5,16.03,459995,0
+RVP.US,D,20210225,000000,16.58,16.58,15.38,15.56,469151,0
+RVP.US,D,20210226,000000,15.56,16.05,14.85,15.7,413802,0
+RVP.US,D,20210301,000000,16.46,16.83,16.08,16.37,435367,0
+RVP.US,D,20210302,000000,16.85,16.85,15.33,15.41,358809,0
+RVP.US,D,20210303,000000,15.26,15.89,14.03,14.03,691169,0
+RVP.US,D,20210304,000000,13.93,14.36,11.77,12.19,1314654,0
+RVP.US,D,20210305,000000,12.1,12.79,10.72,11.85,1071837,0
+RVP.US,D,20210308,000000,11.98,12.48,11.1025,11.15,478534,0
+RVP.US,D,20210309,000000,11.31,12.34,11.25,11.96,578656,0
+RVP.US,D,20210310,000000,12.5,12.85,11.74,12.09,583808,0
+RVP.US,D,20210311,000000,12.52,12.8,12.2,12.8,443214,0
+RVP.US,D,20210312,000000,12.8,13.67,12.39,13.65,726721,0
+RVP.US,D,20210315,000000,13.97,14.15,12.9,13.36,480575,0
+RVP.US,D,20210316,000000,13.13,13.45,12.56,13,282861,0
+RVP.US,D,20210317,000000,13,14.4399,12.53,14.17,600754,0
+RVP.US,D,20210318,000000,13.74,14.06,13.06,13.17,453864,0
+RVP.US,D,20210319,000000,13.3,13.95,13,13.61,505651,0
+RVP.US,D,20210322,000000,13.56,13.905,13.43,13.47,287372,0
+RVP.US,D,20210323,000000,13.3,13.5,12.745,12.87,329404,0
+RVP.US,D,20210324,000000,12.84,13.09,11.49,11.49,581568,0
+RVP.US,D,20210325,000000,11.35,11.81,10.91,11.45,505752,0
+RVP.US,D,20210326,000000,11.78,11.99,11.07,11.58,281896,0
+RVP.US,D,20210329,000000,11.99,12.65,11.12,12.46,697666,0
+RVP.US,D,20210330,000000,12.7,12.86,11.6988,12.63,349854,0
+RVP.US,D,20210331,000000,12.79,13.4528,12.65,12.82,416986,0
+RVP.US,D,20210401,000000,12.48,12.93,12.04,12.46,740932,0
+RVP.US,D,20210405,000000,12.47,12.65,11.64,11.98,418073,0
+RVP.US,D,20210406,000000,11.52,11.95,11,11.2,728614,0
+RVP.US,D,20210407,000000,11.32,11.33,10.56,10.59,429760,0
+RVP.US,D,20210408,000000,10.72,11.28,10.65,11.19,327580,0
+RVP.US,D,20210409,000000,11.05,11.18,10.64,10.97,420208,0
+RVP.US,D,20210412,000000,11.04,12.09,10.32,10.45,862560,0
+RVP.US,D,20210413,000000,10.39,11.02,10.25,11,444330,0
+RVP.US,D,20210414,000000,10.88,11.3808,10.8,10.86,379720,0
+RVP.US,D,20210415,000000,11.09,11.2,10.62,10.88,355999,0
+RVP.US,D,20210416,000000,10.81,11.01,10.4,11,317836,0
+RVP.US,D,20210419,000000,10.76,11.29,10.32,11.28,986700,0
+RVP.US,D,20210420,000000,11.1,11.36,9.84,9.98,632803,0
+RVP.US,D,20210421,000000,10.17,10.58,9.6035,10.31,701848,0
+RVP.US,D,20210422,000000,10.32,10.49,9.9,9.95,346624,0
+RVP.US,D,20210423,000000,9.62,10.43,9.09,10.37,714663,0
+RVP.US,D,20210426,000000,10.73,10.73,10.16,10.65,460864,0
+RVP.US,D,20210427,000000,10.54,11.09,10.25,10.77,371295,0
+RVP.US,D,20210428,000000,10.53,10.84,10.38,10.76,256590,0
+RVP.US,D,20210429,000000,10.71,10.71,9.8,9.94,422014,0
+RVP.US,D,20210430,000000,9.95,10.11,9.31,9.71,515998,0
+RVP.US,D,20210503,000000,9.94,9.96,9.33,9.39,383456,0
+RVP.US,D,20210504,000000,9.32,9.35,8.75,9.23,399200,0
+RVP.US,D,20210505,000000,9.18,10.49,9.18,9.73,581803,0
+RVP.US,D,20210506,000000,9.64,9.929,9.35,9.85,417105,0
+RVP.US,D,20210507,000000,10,10.26,9.75,9.9,422848,0
+RVP.US,D,20210510,000000,9.88,9.88,9.28,9.39,297215,0
+RVP.US,D,20210511,000000,9.04,9.42,8.89,9.2,408435,0
+RVP.US,D,20210512,000000,8.98,9.37,8.84,8.88,344826,0
+RVP.US,D,20210513,000000,9,9.37,8.89,9.15,322515,0
+RVP.US,D,20210514,000000,9.26,9.68,9.06,9.6,192603,0
+RVP.US,D,20210517,000000,9.51,9.75,9.37,9.48,199190,0
+RVP.US,D,20210518,000000,10,10.07,9.28,9.32,420366,0
+RVP.US,D,20210519,000000,9.08,9.62,9.058,9.54,354278,0
+RVP.US,D,20210520,000000,9.58,10.03,9.54,9.69,551875,0
+RVP.US,D,20210521,000000,9.87,9.91,9.34,9.34,379141,0
+RVP.US,D,20210524,000000,9.36,9.55,8.91,9.06,563055,0
+RVP.US,D,20210525,000000,9.9,9.99,9.22,9.47,1444281,0
+RVP.US,D,20210526,000000,9.4,9.4,8.76,9.08,983779,0
+RVP.US,D,20210527,000000,9.09,9.13,8.69,8.84,377243,0
+RVP.US,D,20210528,000000,8.9,9.67,8.8957,9.09,467668,0
+RVP.US,D,20210601,000000,9.26,12.1,8.96,10.06,6335660,0
+RVP.US,D,20210602,000000,9.85,9.95,9.07,9.69,1154203,0
+RVP.US,D,20210603,000000,9.49,10.67,9.46,10.09,1321745,0
+RVP.US,D,20210604,000000,10.2,10.68,10,10.07,284702,0
+RVP.US,D,20210607,000000,10.1,11.54,9.99,11.16,1893829,0
+RVP.US,D,20210608,000000,11.27,12.07,10.95,12.02,715149,0
+RVP.US,D,20210609,000000,12.15,12.23,11.52,11.73,566666,0
+RVP.US,D,20210610,000000,11.82,11.83,11.1,11.24,424210,0
+RVP.US,D,20210611,000000,11.2,12.19,11.2,11.98,542586,0
+RVP.US,D,20210614,000000,11.87,12.44,11.63,11.93,420310,0
+RVP.US,D,20210615,000000,12,12,11.52,11.96,239691,0
+RVP.US,D,20210616,000000,11.85,12.3872,11.68,12.03,395132,0
+RVP.US,D,20210617,000000,11.88,12.71,11.8451,12.05,610854,0
+RVP.US,D,20210618,000000,11.85,11.99,11.27,11.47,420988,0
+RVP.US,D,20210621,000000,11.47,11.5,10.7,10.96,485246,0
+RVP.US,D,20210622,000000,10.89,11.15,10.69,11.06,193716,0
+RVP.US,D,20210623,000000,11.26,11.46,10.95,11.43,209719,0
+RVP.US,D,20210624,000000,11.4,11.86,11.344,11.68,160171,0
+RVP.US,D,20210625,000000,11.83,11.86,11.32,11.34,585608,0
+RVP.US,D,20210628,000000,11.32,11.85,11.31,11.77,222203,0
+RVP.US,D,20210629,000000,11.75,11.97,11.62,11.83,225103,0
+RVP.US,D,20210630,000000,11.79,11.79,11.31,11.56,172086,0
+RVP.US,D,20210701,000000,11.67,11.78,11.3,11.78,192791,0
+RVP.US,D,20210702,000000,11.85,12.1806,11.58,11.58,241181,0
+RVP.US,D,20210706,000000,11.5,11.5523,10.52,10.99,292000,0
+RVP.US,D,20210707,000000,11,11.12,10.6,10.71,195900,0
+RVP.US,D,20210708,000000,10.27,10.69,10.06,10.61,185081,0
+RVP.US,D,20210709,000000,10.7,10.83,10.52,10.64,121428,0
+RVP.US,D,20210712,000000,10.69,11.62,10.51,11.3,358953,0
+RVP.US,D,20210713,000000,11.14,11.5215,10.95,11.02,174735,0
+RVP.US,D,20210714,000000,11.21,11.21,10.71,10.74,196152,0
+RVP.US,D,20210715,000000,10.66,10.77,10.03,10.3,277359,0
+RVP.US,D,20210716,000000,10.42,10.77,10.26,10.49,135324,0
+RVP.US,D,20210719,000000,10.19,10.9,10.19,10.63,166918,0
+RVP.US,D,20210720,000000,10.65,10.9642,10.6168,10.64,216748,0
+RVP.US,D,20210721,000000,10.66,11.37,10.61,11.22,189085,0
+RVP.US,D,20210722,000000,11.26,11.49,10.89,11.29,126870,0
+RVP.US,D,20210723,000000,11.35,11.4799,11.1,11.36,104302,0
+RVP.US,D,20210726,000000,11.47,11.69,11.1,11.2,155067,0
+RVP.US,D,20210727,000000,11.1,11.32,10.7,11.31,197619,0
+RVP.US,D,20210728,000000,11.35,12.03,11.35,11.94,303750,0
+RVP.US,D,20210729,000000,12,12.5701,11.81,12.27,292823,0
+RVP.US,D,20210730,000000,12.19,12.23,11.72,11.77,167190,0
+RVP.US,D,20210802,000000,11.82,13.07,11.82,12.67,482999,0
+RVP.US,D,20210803,000000,12.82,13.34,11.96,12.71,842179,0
+RVP.US,D,20210804,000000,12.76,13.1,12.33,12.55,231518,0
+RVP.US,D,20210805,000000,12.63,12.88,12.1,12.63,198821,0
+RVP.US,D,20210806,000000,12.62,12.8499,12.4,12.73,153532,0
+RVP.US,D,20210809,000000,12.85,13.73,12.6,13.45,616118,0
+RVP.US,D,20210810,000000,13.55,13.594,11.86,12.05,799471,0
+RVP.US,D,20210811,000000,12.26,12.85,12.2,12.79,429254,0
+RVP.US,D,20210812,000000,12.64,12.7,12.28,12.46,187952,0
+RVP.US,D,20210813,000000,12.5,12.56,11.73,12.47,308472,0
+RVP.US,D,20210816,000000,12.51,12.5715,11.88,12.27,202798,0
+RVP.US,D,20210817,000000,11.67,11.82,10.18,10.72,1359900,0
+RVP.US,D,20210818,000000,10.89,11.92,10.75,11.26,515558,0
+RVP.US,D,20210819,000000,11.07,11.13,10.51,10.65,328225,0
+RVP.US,D,20210820,000000,10.63,11.17,10.6,11.06,215915,0
+RVP.US,D,20210823,000000,11.12,11.77,11.115,11.6,193192,0
+RVP.US,D,20210824,000000,11.65,12.28,11.588,12.06,215782,0
+RVP.US,D,20210825,000000,12.1,12.56,12,12.25,201768,0
+RVP.US,D,20210826,000000,12.24,12.42,11.875,12.16,186459,0
+RVP.US,D,20210827,000000,12.15,12.91,12.0501,12.4,342818,0
+RVP.US,D,20210830,000000,12.45,12.8,12.21,12.5,151021,0
+RVP.US,D,20210831,000000,12.45,12.99,12.45,12.88,205533,0
+RVP.US,D,20210901,000000,12.85,12.95,12.34,12.92,348473,0
+RVP.US,D,20210902,000000,12.94,13.91,12.68,13.25,904146,0
+RVP.US,D,20210903,000000,13.25,13.3,12.4001,12.57,304987,0
+RVP.US,D,20210907,000000,12.71,12.835,12.15,12.4,178987,0
+RVP.US,D,20210908,000000,12.48,12.6,11.36,11.43,498758,0
+RVP.US,D,20210909,000000,11.53,11.8116,11.2071,11.54,204509,0
+RVP.US,D,20210910,000000,11.6,11.8099,11.28,11.33,191159,0
+RVP.US,D,20210913,000000,11.44,11.51,10.95,11.24,194727,0
+RVP.US,D,20210914,000000,11.26,11.49,10.83,10.92,183983,0
+RVP.US,D,20210915,000000,10.9,11.43,10.8,11.33,120381,0
+RVP.US,D,20210916,000000,11.23,12.17,11.11,11.9,309102,0
+RVP.US,D,20210917,000000,12.11,12.56,11.64,11.76,429953,0
+RVP.US,D,20210920,000000,11.39,11.625,11.01,11.43,300507,0
+RVP.US,D,20210921,000000,11.51,11.9,11.2,11.54,178408,0
+RVP.US,D,20210922,000000,11.66,11.79,11.4306,11.68,130654,0
+RVP.US,D,20210923,000000,11.65,11.93,11.55,11.81,97718,0
+RVP.US,D,20210924,000000,11.68,11.79,11.4288,11.71,113136,0
+RVP.US,D,20210927,000000,11.79,12.14,11.48,11.99,150963,0
+RVP.US,D,20210928,000000,11.93,11.93,11.21,11.39,173613,0
+RVP.US,D,20210929,000000,11.35,11.77,11.3129,11.65,225602,0
+RVP.US,D,20210930,000000,11.59,11.85,11.01,11.03,235281,0
+RVP.US,D,20211001,000000,11.16,11.16,10.63,10.69,236782,0
+RVP.US,D,20211004,000000,10.69,10.69,9.86,10.03,324731,0
+RVP.US,D,20211005,000000,9.96,10.32,9.92,10.11,183373,0
+RVP.US,D,20211006,000000,9.91,10.24,9.88,9.99,153431,0
+RVP.US,D,20211007,000000,10.09,10.42,9.88,9.95,178212,0
+RVP.US,D,20211008,000000,10.04,10.0731,9.61,9.69,181359,0
+RVP.US,D,20211011,000000,9.8,9.94,9.6,9.6,76507,0
+RVP.US,D,20211012,000000,9.63,10.02,9.55,9.98,98951,0
+RVP.US,D,20211013,000000,9.96,10.06,9.69,9.82,89485,0
+RVP.US,D,20211014,000000,9.91,10.09,9.59,9.7,119373,0
+RVP.US,D,20211015,000000,9.79,9.88,9.1,9.14,284235,0
+RVP.US,D,20211018,000000,9.26,9.58,9.11,9.44,188362,0
+RVP.US,D,20211019,000000,9.47,9.67,9.2504,9.62,130633,0
+RVP.US,D,20211020,000000,9.54,10.3129,9.54,10.02,240064,0
+RVP.US,D,20211021,000000,10.14,10.18,9.9,10.06,115314,0
+RVP.US,D,20211022,000000,9.97,10.17,9.8,10.11,137028,0
+RVP.US,D,20211025,000000,10.19,10.19,9.86,9.98,149602,0
+RVP.US,D,20211026,000000,9.95,10,9.52,9.83,253408,0
+RVP.US,D,20211027,000000,9.81,9.89,9.16,9.21,417588,0
+RVP.US,D,20211028,000000,9.24,9.55,9.24,9.45,151513,0
+RVP.US,D,20211029,000000,9.44,9.54,9.3,9.46,189937,0
+RVP.US,D,20211101,000000,9.49,9.58,9.35,9.5,123802,0
+RVP.US,D,20211102,000000,9.51,9.535,9.2,9.37,132918,0
+RVP.US,D,20211103,000000,9.34,9.4268,9.06,9.39,181272,0
+RVP.US,D,20211104,000000,9.45,9.62,9.335,9.37,129421,0
+RVP.US,D,20211105,000000,9.54,9.54,8.93,9.07,232633,0
+RVP.US,D,20211108,000000,9.15,9.37,9.01,9.36,153238,0
+RVP.US,D,20211109,000000,9.29,9.375,9.0501,9.23,103319,0
+RVP.US,D,20211110,000000,9.18,9.32,9.04,9.09,99263,0
+RVP.US,D,20211111,000000,9.08,9.38,9.03,9.26,124280,0
+RVP.US,D,20211112,000000,9.25,9.25,9.0501,9.11,103501,0
+RVP.US,D,20211115,000000,9.12,9.205,8.8235,8.94,317201,0
+RVP.US,D,20211116,000000,8.84,9,8.1,8.38,478833,0
+RVP.US,D,20211117,000000,8.32,8.3536,7.98,8.32,357049,0
+RVP.US,D,20211118,000000,8.3,8.38,7.95,8.35,325185,0
+RVP.US,D,20211119,000000,8.35,8.77,8.2402,8.7,156933,0
+RVP.US,D,20211122,000000,8.7,8.8103,8.3509,8.64,191222,0
+RVP.US,D,20211123,000000,8.56,8.59,8.07,8.24,180247,0
+RVP.US,D,20211124,000000,8.16,8.72,8.01,8.51,227283,0
+RVP.US,D,20211126,000000,8.55,8.9,8.55,8.74,191974,0
+RVP.US,D,20211129,000000,8.85,9.0424,8.51,8.86,150300,0
+RVP.US,D,20211130,000000,8.81,9.11,8.45,8.66,210648,0
+RVP.US,D,20211201,000000,8.7,8.8711,8.2801,8.36,148930,0
+RVP.US,D,20211202,000000,8.4,8.4699,7.65,8.01,437183,0
+RVP.US,D,20211203,000000,8,8,7.2006,7.47,313974,0
+RVP.US,D,20211206,000000,7.34,7.62,7.0101,7.59,218324,0
+RVP.US,D,20211207,000000,7.6,8.05,7.56,7.68,228792,0
+RVP.US,D,20211208,000000,7.71,7.925,7.43,7.68,101607,0
+RVP.US,D,20211209,000000,7.69,7.7319,7.26,7.28,186648,0
+RVP.US,D,20211210,000000,7.3,7.43,6.57,6.86,535500,0
+RVP.US,D,20211213,000000,6.9,7.21,6.9,7.05,166964,0
+RVP.US,D,20211214,000000,7,7.13,6.71,6.79,153833,0
+RVP.US,D,20211215,000000,6.8,6.98,6.6,6.74,197117,0
+RVP.US,D,20211216,000000,6.77,7.04,6.62,6.99,243801,0
+RVP.US,D,20211217,000000,6.96,7.28,6.905,7.15,164178,0
+RVP.US,D,20211220,000000,7.2,7.595,7.1,7.47,161226,0
+RVP.US,D,20211221,000000,7.52,7.5993,7.19,7.31,135029,0
+RVP.US,D,20211222,000000,7.34,7.45,7.1884,7.26,121109,0
+RVP.US,D,20211223,000000,7.23,7.25,6.83,6.98,171252,0
+RVP.US,D,20211227,000000,7.07,7.1,6.8,6.89,176889,0
+RVP.US,D,20211228,000000,6.9,7.06,6.73,6.95,216153,0
+RVP.US,D,20211229,000000,6.95,7.225,6.95,7.03,169544,0
+RVP.US,D,20211230,000000,7,7.15,6.85,7.01,188884,0
+RVP.US,D,20211231,000000,7,7.01,6.67,6.93,273977,0
+RVP.US,D,20220103,000000,6.97,7.37,6.8052,7.26,130227,0
+RVP.US,D,20220104,000000,7.23,7.33,6.9,6.94,95723,0
+RVP.US,D,20220105,000000,6.91,7.09,6.66,6.68,114082,0
+RVP.US,D,20220106,000000,6.63,6.6799,6.41,6.48,145337,0
+RVP.US,D,20220107,000000,6.5,6.6071,6.41,6.46,200306,0
+RVP.US,D,20220110,000000,6.46,6.74,6.342,6.67,219971,0
+RVP.US,D,20220111,000000,6.65,6.8,6.55,6.72,105648,0
+RVP.US,D,20220112,000000,6.72,6.8389,6.51,6.51,115712,0
+RVP.US,D,20220113,000000,6.5,6.51,6.3,6.3,169784,0
+RVP.US,D,20220114,000000,6.25,6.4,6.15,6.36,108513,0
+RVP.US,D,20220118,000000,6.29,6.29,6.06,6.07,174391,0
+RVP.US,D,20220119,000000,6.08,6.23,5.97,6.01,179168,0
+RVP.US,D,20220120,000000,5.99,6.1305,5.9201,5.94,257329,0
+RVP.US,D,20220121,000000,5.9,5.9,5.4,5.45,432990,0
+RVP.US,D,20220124,000000,5.37,5.55,4.95,5.51,398579,0
+RVP.US,D,20220125,000000,5.41,5.52,5.18,5.19,154089,0
+RVP.US,D,20220126,000000,5.24,5.54,5.13,5.27,213483,0
+RVP.US,D,20220127,000000,5.28,5.39,5.089,5.14,101835,0
+RVP.US,D,20220128,000000,5.11,5.36,5.1,5.35,135036,0
+RVP.US,D,20220131,000000,5.36,5.58,5.35,5.46,155917,0
+RVP.US,D,20220201,000000,5.46,5.48,5.3,5.4,116015,0
+RVP.US,D,20220202,000000,5.45,5.45,5.17,5.24,99556,0
+RVP.US,D,20220203,000000,5.2,5.27,4.98,5.06,121138,0
+RVP.US,D,20220204,000000,5.01,5.18,4.94,5.15,84669,0
+RVP.US,D,20220207,000000,5.16,5.27,5.0501,5.08,77653,0
+RVP.US,D,20220208,000000,5.07,5.08,4.87,4.95,148669,0
+RVP.US,D,20220209,000000,5.03,5.13,4.96,5.06,153023,0
+RVP.US,D,20220210,000000,4.99,5.2,4.94,4.98,109491,0
+RVP.US,D,20220211,000000,4.97,4.97,4.66,4.69,144760,0
+RVP.US,D,20220214,000000,4.68,4.74,4.56,4.61,160826,0
+RVP.US,D,20220215,000000,4.64,4.87,4.6,4.84,156654,0
+RVP.US,D,20220216,000000,4.8,4.9,4.74,4.85,89255,0
+RVP.US,D,20220217,000000,4.78,4.84,4.71,4.74,101791,0
+RVP.US,D,20220218,000000,4.71,4.78,4.59,4.67,90358,0
+RVP.US,D,20220222,000000,4.5,4.6799,4.42,4.55,199794,0
+RVP.US,D,20220223,000000,4.54,4.65,4.45,4.56,117451,0
+RVP.US,D,20220224,000000,4.42,4.94,4.28,4.83,124465,0
+RVP.US,D,20220225,000000,4.86,4.87,4.7,4.84,79803,0
+RVP.US,D,20220228,000000,4.8,4.93,4.71,4.74,154307,0
+RVP.US,D,20220301,000000,4.7,4.8,4.68,4.72,63011,0
+RVP.US,D,20220302,000000,4.78,4.94,4.735,4.91,63586,0
+RVP.US,D,20220303,000000,4.92,4.93,4.71,4.74,148117,0
+RVP.US,D,20220304,000000,4.7,4.773,4.675,4.75,92755,0
+RVP.US,D,20220307,000000,4.73,4.8,4.6517,4.69,102124,0
+RVP.US,D,20220308,000000,4.65,4.8,4.52,4.69,121938,0
+RVP.US,D,20220309,000000,4.76,4.78,4.64,4.72,168649,0
+RVP.US,D,20220310,000000,4.62,4.71,4.57,4.62,87706,0
+RVP.US,D,20220311,000000,4.62,4.6881,4.5,4.52,130013,0
+RVP.US,D,20220314,000000,4.5,4.7,4.44,4.52,151324,0
+RVP.US,D,20220315,000000,4.51,4.62,4.47,4.58,114835,0
+RVP.US,D,20220316,000000,4.65,4.75,4.59,4.72,213958,0
+RVP.US,D,20220317,000000,4.7,4.95,4.68,4.81,156913,0
+RVP.US,D,20220318,000000,4.79,4.87,4.71,4.85,207134,0
+RVP.US,D,20220321,000000,4.82,4.9,4.61,4.71,98704,0
+RVP.US,D,20220322,000000,4.68,4.7599,4.58,4.61,114914,0
+RVP.US,D,20220323,000000,4.6,4.6105,4.28,4.3,159805,0
+RVP.US,D,20220324,000000,4.38,4.42,4.26,4.35,125090,0
+RVP.US,D,20220325,000000,4.34,4.5,4.34,4.4,158118,0
+RVP.US,D,20220328,000000,4.4,4.56,4.4,4.56,167848,0
+RVP.US,D,20220329,000000,4.56,4.7,4.53,4.67,191349,0
+RVP.US,D,20220330,000000,4.66,4.75,4.64,4.7,144014,0
+RVP.US,D,20220331,000000,4.7,4.75,4.5401,4.75,157781,0
+RVP.US,D,20220401,000000,4.75,4.8,4.55,4.6,192640,0
+RVP.US,D,20220404,000000,4.67,4.67,4.51,4.6,143368,0
+RVP.US,D,20220405,000000,4.59,4.63,4.38,4.5,92412,0
+RVP.US,D,20220406,000000,4.47,4.4868,4.3082,4.36,119031,0
+RVP.US,D,20220407,000000,4.36,4.53,4.36,4.48,110957,0
+RVP.US,D,20220408,000000,4.48,4.58,4.42,4.47,146929,0
+RVP.US,D,20220411,000000,4.45,4.56,4.37,4.54,95132,0
+RVP.US,D,20220412,000000,4.56,4.6,4.47,4.5,175836,0
+RVP.US,D,20220413,000000,4.48,4.53,4.43,4.49,131828,0
+RVP.US,D,20220414,000000,4.5,4.55,4.39,4.48,191275,0
+RVP.US,D,20220418,000000,4.47,4.47,4.13,4.17,148623,0
+RVP.US,D,20220419,000000,4.13,4.13,3.8701,4.06,339141,0
+RVP.US,D,20220420,000000,4.14,4.23,3.97,4,221832,0
+RVP.US,D,20220421,000000,4.01,4.03,3.86,3.86,84324,0
+RVP.US,D,20220422,000000,3.88,3.89,3.61,3.64,170457,0
+RVP.US,D,20220425,000000,3.62,3.64,3.42,3.5,232793,0
+RVP.US,D,20220426,000000,3.48,3.5,3.33,3.39,169895,0
+RVP.US,D,20220427,000000,3.39,3.4907,3.2999,3.41,135119,0
+RVP.US,D,20220428,000000,3.49,3.68,3.2799,3.64,387996,0
+RVP.US,D,20220429,000000,3.6,3.85,3.59,3.83,263275,0
+RVP.US,D,20220502,000000,3.79,3.98,3.75,3.85,408301,0
+RVP.US,D,20220503,000000,4.06,4.44,4.05,4.28,370691,0
+RVP.US,D,20220504,000000,4.39,4.4,4.13,4.34,192057,0
+RVP.US,D,20220505,000000,4.32,4.3706,4,4.05,149466,0
+RVP.US,D,20220506,000000,4.04,4.0471,3.67,3.77,171387,0
+RVP.US,D,20220509,000000,3.74,3.9669,3.63,3.89,281953,0
+RVP.US,D,20220510,000000,3.93,4.08,3.865,3.95,224643,0
+RVP.US,D,20220511,000000,3.91,3.95,3.57,3.63,256758,0
+RVP.US,D,20220512,000000,3.59,3.9353,3.53,3.91,145754,0
+RVP.US,D,20220513,000000,3.95,4.1,3.935,4,206598,0
+RVP.US,D,20220516,000000,4.01,4.04,3.895,4,9095,0
+RVP.US,D,20220517,000000,3.99,4.05,3.77,3.79,212745,0
+RVP.US,D,20220518,000000,3.71,3.86,3.6682,3.7,219616,0
+RVP.US,D,20220519,000000,3.66,4.0637,3.66,3.97,186550,0
+RVP.US,D,20220520,000000,3.99,4.08,3.78,3.92,107345,0
+RVP.US,D,20220523,000000,3.92,4.01,3.81,3.98,89432,0
+RVP.US,D,20220524,000000,3.93,3.93,3.77,3.89,115022,0
+RVP.US,D,20220525,000000,3.86,4.03,3.86,4,136920,0
+RVP.US,D,20220526,000000,4.03,4.09,4,4.05,84007,0
+RVP.US,D,20220527,000000,4.06,4.24,4.06,4.17,95278,0
+RVP.US,D,20220531,000000,4.17,4.81,4.17,4.63,373746,0
+RVP.US,D,20220601,000000,4.63,4.7081,4.26,4.3,260448,0
+RVP.US,D,20220602,000000,4.35,4.6726,4.25,4.63,173308,0
+RVP.US,D,20220603,000000,4.61,4.61,4.33,4.5,240789,0
+RVP.US,D,20220606,000000,4.47,4.55,4.39,4.4,133946,0
+RVP.US,D,20220607,000000,4.38,4.79,4.28,4.69,292399,0
+RVP.US,D,20220608,000000,4.69,4.865,4.629,4.65,94978,0
+RVP.US,D,20220609,000000,4.6,4.95,4.508,4.66,169246,0
+RVP.US,D,20220610,000000,4.58,4.58,4.27,4.43,161911,0
+RVP.US,D,20220613,000000,4.26,4.47,4.25,4.42,112191,0
+RVP.US,D,20220614,000000,4.42,4.5,4.2061,4.25,99719,0
+RVP.US,D,20220615,000000,4.29,4.3053,4.072,4.15,163687,0
+RVP.US,D,20220616,000000,4.2,4.2,3.79,3.79,246852,0
+RVP.US,D,20220617,000000,3.86,4.16,3.86,3.87,272571,0
+RVP.US,D,20220621,000000,3.98,4,3.56,3.59,301910,0
+RVP.US,D,20220622,000000,3.59,3.93,3.59,3.76,197648,0
+RVP.US,D,20220623,000000,3.77,3.94,3.7001,3.92,172541,0
+RVP.US,D,20220624,000000,3.96,4.15,3.62,3.83,2138347,0
+RVP.US,D,20220627,000000,3.9,3.93,3.78,3.92,88507,0
+RVP.US,D,20220628,000000,3.9,3.99,3.74,3.77,71582,0
+RVP.US,D,20220629,000000,3.73,3.86,3.7091,3.82,54060,0
+RVP.US,D,20220630,000000,3.76,3.87,3.7309,3.83,40699,0
+RVP.US,D,20220701,000000,3.8,3.999,3.8,3.89,64940,0
+RVP.US,D,20220705,000000,3.88,4.03,3.8,3.93,110664,0
+RVP.US,D,20220706,000000,3.93,4.21,3.9,4.14,77718,0
+RVP.US,D,20220707,000000,4.18,4.27,4.09,4.2,98853,0
+RVP.US,D,20220708,000000,4.24,4.42,4.2018,4.41,53861,0
+RVP.US,D,20220711,000000,4.41,4.48,4.32,4.4,42803,0
+RVP.US,D,20220712,000000,4.44,4.54,4.37,4.44,26174,0
+RVP.US,D,20220713,000000,4.38,4.5,4.37,4.45,65360,0
+RVP.US,D,20220714,000000,4.41,4.52,4.32,4.49,76351,0
+RVP.US,D,20220715,000000,4.53,4.7,4.48,4.67,77284,0
+RVP.US,D,20220718,000000,4.7,4.82,4.5235,4.55,47259,0
+RVP.US,D,20220719,000000,4.58,4.83,4.5084,4.68,60069,0
+RVP.US,D,20220720,000000,4.73,4.8,4.58,4.76,28752,0
+RVP.US,D,20220721,000000,4.74,5.08,4.74,5.04,124294,0
+RVP.US,D,20220722,000000,5.1,5.17,4.86,4.89,76173,0
+RVP.US,D,20220725,000000,4.86,4.925,4.82,4.86,56018,0
+RVP.US,D,20220726,000000,4.86,4.95,4.75,4.85,55046,0
+RVP.US,D,20220727,000000,4.84,4.95,4.84,4.92,25796,0
+RVP.US,D,20220728,000000,4.89,4.99,4.85,4.88,56981,0
+RVP.US,D,20220729,000000,4.88,4.93,4.64,4.74,58820,0
+RVP.US,D,20220801,000000,4.77,4.8199,4.61,4.61,48863,0
+RVP.US,D,20220802,000000,4.58,4.92,4.58,4.73,45899,0
+RVP.US,D,20220803,000000,4.8,4.95,4.755,4.8,48201,0
+RVP.US,D,20220804,000000,4.79,5,4.79,4.96,53977,0
+RVP.US,D,20220805,000000,4.86,5,4.84,4.85,39615,0
+RVP.US,D,20220808,000000,4.85,4.9,4.73,4.76,31752,0
+RVP.US,D,20220809,000000,4.72,4.8,4.44,4.5,81001,0
+RVP.US,D,20220810,000000,4.6,4.78,4.4867,4.76,28167,0
+RVP.US,D,20220811,000000,4.79,4.8276,4.69,4.72,37980,0
+RVP.US,D,20220812,000000,4.74,4.81,4.43,4.45,56158,0
+RVP.US,D,20220815,000000,4.7,4.7115,4.2,4.26,121901,0
+RVP.US,D,20220816,000000,4.02,4.09,3.68,3.74,241818,0
+RVP.US,D,20220817,000000,3.77,3.795,3.38,3.38,78382,0
+RVP.US,D,20220818,000000,3.39,3.6499,3.385,3.41,72923,0
+RVP.US,D,20220819,000000,3.4,3.45,3.2268,3.25,76742,0
+RVP.US,D,20220822,000000,3.26,3.26,3.05,3.05,91916,0
+RVP.US,D,20220823,000000,3.04,3.13,2.91,2.94,110058,0
+RVP.US,D,20220824,000000,3.05,3.05,2.81,2.85,61281,0
+RVP.US,D,20220825,000000,2.86,2.95,2.81,2.82,77137,0
+RVP.US,D,20220826,000000,2.82,2.8206,2.6166,2.62,96847,0
+RVP.US,D,20220829,000000,2.62,2.71,2.455,2.55,139675,0
+RVP.US,D,20220830,000000,2.52,2.54,2.29,2.44,153236,0
+RVP.US,D,20220831,000000,2.47,2.47,2.29,2.33,174547,0
+RVP.US,D,20220901,000000,2.28,2.31,2.1,2.27,179999,0
+RVP.US,D,20220902,000000,2.25,2.4,2.22,2.31,116816,0
+RVP.US,D,20220906,000000,2.33,2.43,2.26,2.38,103817,0
+RVP.US,D,20220907,000000,2.42,2.45,2.21,2.29,122335,0
+RVP.US,D,20220908,000000,2.24,2.37,2.12,2.12,212596,0
+RVP.US,D,20220909,000000,2.12,2.29,2.12,2.23,71462,0
+RVP.US,D,20220912,000000,2.21,2.44,2.21,2.44,206662,0
+RVP.US,D,20220913,000000,2.39,2.44,2.28,2.28,60465,0
+RVP.US,D,20220914,000000,2.28,2.31,2.18,2.18,81370,0
+RVP.US,D,20220915,000000,2.17,2.24,2.14,2.17,73265,0
+RVP.US,D,20220916,000000,2.15,2.16,1.93,1.98,136741,0
+RVP.US,D,20220919,000000,1.95,2.03,1.92,2.01,89935,0
+RVP.US,D,20220920,000000,1.97,2.11,1.95,2.06,42559,0
+RVP.US,D,20220921,000000,2.04,2.17,2.04,2.06,25715,0
+RVP.US,D,20220922,000000,2.09,2.13,2,2,34239,0
+RVP.US,D,20220923,000000,1.99,2,1.95,1.98,53540,0
+RVP.US,D,20220926,000000,2.03,2.15,1.92,1.92,86457,0
+RVP.US,D,20220927,000000,1.95,2.01,1.92,1.96,48027,0
+RVP.US,D,20220928,000000,1.99,2.12,1.99,2,26387,0
+RVP.US,D,20220929,000000,1.98,2.04,1.98,2,40181,0
+RVP.US,D,20220930,000000,2.03,2.07,1.98,1.98,22168,0
+RVP.US,D,20221003,000000,1.98,2.19,1.98,2.14,42909,0
+RVP.US,D,20221004,000000,2.23,2.31,2.15,2.19,81973,0
+RVP.US,D,20221005,000000,2.16,2.18,2.11,2.13,20526,0
+RVP.US,D,20221006,000000,2.13,2.18,2.1077,2.13,11818,0
+RVP.US,D,20221007,000000,2.1,2.18,2,2.02,58247,0
+RVP.US,D,20221010,000000,2.01,2.1,1.94,1.96,40903,0
+RVP.US,D,20221011,000000,1.96,2.03,1.93,1.93,35220,0
+RVP.US,D,20221012,000000,1.93,2,1.9,1.91,47466,0
+RVP.US,D,20221013,000000,1.9,2.07,1.9,1.93,87050,0
+RVP.US,D,20221014,000000,1.9,2.06,1.9,2,35540,0
+RVP.US,D,20221017,000000,2,2.16,2,2.11,38323,0
+RVP.US,D,20221018,000000,2.1699,2.32,2.13,2.28,57195,0
+RVP.US,D,20221019,000000,2.26,2.4,2.26,2.33,60272,0
+RVP.US,D,20221020,000000,2.33,2.49,2.23,2.42,59782,0
+RVP.US,D,20221021,000000,2.42,2.5001,2.41,2.47,93166,0
+RVP.US,D,20221024,000000,2.47,2.4938,2.42,2.45,25767,0
+RVP.US,D,20221025,000000,2.42,2.5,2.4,2.45,23296,0
+RVP.US,D,20221026,000000,2.47,2.5,2.41,2.41,35854,0
+RVP.US,D,20221027,000000,2.4,2.49,2.35,2.37,44425,0
+RVP.US,D,20221028,000000,2.41,2.45,2.36,2.42,24667,0
+RVP.US,D,20221031,000000,2.4,2.5,2.4,2.41,51119,0
+RVP.US,D,20221101,000000,2.42,2.5,2.41,2.48,27527,0
+RVP.US,D,20221102,000000,2.48,2.48,2.42,2.44,31720,0
+RVP.US,D,20221103,000000,2.36,2.4,2.3,2.35,50944,0
+RVP.US,D,20221104,000000,2.3,2.35,2.22,2.23,46297,0
+RVP.US,D,20221107,000000,2.22,2.25,2.13,2.13,55960,0
+RVP.US,D,20221108,000000,2.13,2.21,2.08,2.17,35119,0
+RVP.US,D,20221109,000000,2.13,2.15,2.05,2.05,27470,0
+RVP.US,D,20221110,000000,2.11,2.2,2.11,2.11,20436,0
+RVP.US,D,20221111,000000,2.22,2.22,2.11,2.22,57123,0
+RVP.US,D,20221114,000000,2.18,2.25,2.1701,2.2,14510,0
+RVP.US,D,20221115,000000,2.29,2.49,2.27,2.43,84426,0
+RVP.US,D,20221116,000000,2.45,2.45,2.2862,2.38,17981,0
+RVP.US,D,20221117,000000,2.41,2.48,2.34,2.37,43713,0
+RVP.US,D,20221118,000000,2.365,2.4,2.31,2.35,21493,0
+RVP.US,D,20221121,000000,2.35,2.45,2.32,2.4,20622,0
+RVP.US,D,20221122,000000,2.44,2.45,2.27,2.28,41256,0
+RVP.US,D,20221123,000000,2.27,2.33,2.25,2.32,25870,0
+RVP.US,D,20221125,000000,2.29,2.49,2.29,2.45,35313,0
+RVP.US,D,20221128,000000,2.45,2.49,2.27,2.3,86832,0
+RVP.US,D,20221129,000000,2.27,2.3,2,2.05,456927,0
+RVP.US,D,20221130,000000,2.14,2.14,1.93,1.97,136404,0
+RVP.US,D,20221201,000000,1.96,2.13,1.96,2.11,103061,0
+RVP.US,D,20221202,000000,2.095,2.15,2.01,2.04,31692,0
+RVP.US,D,20221205,000000,2.03,2.1142,1.96,1.97,37162,0
+RVP.US,D,20221206,000000,2.01,2.05,1.9501,2.01,47292,0
+RVP.US,D,20221207,000000,2.01,2.09,1.97,2.06,65666,0
+RVP.US,D,20221208,000000,2.05,2.1,2.02,2.07,31297,0
+RVP.US,D,20221209,000000,2.08,2.09,2.02,2.03,24892,0
+RVP.US,D,20221212,000000,2.03,2.1,1.95,1.96,57262,0
+RVP.US,D,20221213,000000,2,2.07,1.95,1.99,61650,0
+RVP.US,D,20221214,000000,1.97,2.0327,1.93,1.93,58078,0
+RVP.US,D,20221215,000000,1.9,1.9899,1.9,1.93,83036,0
+RVP.US,D,20221216,000000,1.95,1.96,1.9,1.92,64527,0
+RVP.US,D,20221219,000000,1.92,1.92,1.89,1.89,38111,0
+RVP.US,D,20221220,000000,1.88,1.92,1.82,1.84,69680,0
+RVP.US,D,20221221,000000,1.85,1.91,1.82,1.82,56601,0
+RVP.US,D,20221222,000000,1.82,1.83,1.66,1.73,68047,0
+RVP.US,D,20221223,000000,1.7899,1.84,1.706,1.74,140470,0
+RVP.US,D,20221227,000000,1.72,1.75,1.63,1.66,81323,0
+RVP.US,D,20221228,000000,1.63,1.72,1.61,1.67,118518,0
+RVP.US,D,20221229,000000,1.67,1.9246,1.6614,1.81,163872,0
+RVP.US,D,20221230,000000,1.81,1.8102,1.62,1.6401,211979,0
+RVP.US,D,20230103,000000,1.67,1.74,1.67,1.72,64469,0
+RVP.US,D,20230104,000000,1.72,1.87,1.71,1.84,39684,0
+RVP.US,D,20230105,000000,1.86,1.8799,1.8,1.8,29465,0
+RVP.US,D,20230106,000000,1.85,1.8899,1.83,1.85,38870,0
+RVP.US,D,20230109,000000,1.86,1.88,1.85,1.85,23029,0
+RVP.US,D,20230110,000000,1.88,1.91,1.82,1.885,21703,0
+RVP.US,D,20230111,000000,1.92,1.93,1.89,1.905,58148,0
+RVP.US,D,20230112,000000,1.9,1.94,1.85,1.935,62487,0
+RVP.US,D,20230113,000000,1.9319,2.04,1.91,2.0085,40691,0
+RVP.US,D,20230117,000000,2.03,2.09,2.01,2.03,65991,0
+RVP.US,D,20230118,000000,2.09,2.11,1.97,1.97,62491,0
+RVP.US,D,20230119,000000,1.97,1.97,1.9474,1.97,15987,0
+RVP.US,D,20230120,000000,2.0199,2.0199,1.97,1.98,39207,0
+RVP.US,D,20230123,000000,2.0027,2.0999,1.92,1.9528,50235,0
+RVP.US,D,20230124,000000,1.93,1.9997,1.93,1.93,39645,0
+RVP.US,D,20230125,000000,1.96,1.97,1.9316,1.95,15841,0
+RVP.US,D,20230126,000000,1.95,1.96,1.85,1.95,40670,0
+RVP.US,D,20230127,000000,1.95,1.98,1.9424,1.96,32832,0
+RVP.US,D,20230130,000000,1.97,2,1.91,1.92,159626,0
+RVP.US,D,20230131,000000,1.96,1.99,1.9201,1.93,46912,0
+RVP.US,D,20230201,000000,1.91,1.97,1.91,1.95,70191,0
+RVP.US,D,20230202,000000,1.995,2.03,1.96,1.97,74088,0
+RVP.US,D,20230203,000000,1.92,1.9984,1.92,1.96,45856,0
+RVP.US,D,20230206,000000,1.94,2.01,1.94,2.01,54130,0
+RVP.US,D,20230207,000000,2.03,2.03,1.96,1.9732,16461,0
+RVP.US,D,20230208,000000,1.95,1.99,1.95,1.975,73567,0
+RVP.US,D,20230209,000000,2.02,2.02,1.98,2.01,30747,0
+RVP.US,D,20230210,000000,2.01,2.01,1.93,1.93,16965,0
+RVP.US,D,20230213,000000,1.94,2,1.925,1.99,52977,0
+RVP.US,D,20230214,000000,1.96,2.01,1.96,1.99,29863,0
+RVP.US,D,20230215,000000,1.97,2,1.97,1.98,16461,0
+RVP.US,D,20230216,000000,1.97,2.01,1.97,1.99,7714,0
+RVP.US,D,20230217,000000,2,2,1.9701,1.99,17881,0
+RVP.US,D,20230221,000000,1.9705,1.9705,1.96,1.96,21658,0
+RVP.US,D,20230222,000000,1.9601,1.98,1.92,1.94,29748,0
+RVP.US,D,20230223,000000,1.94,1.95,1.91,1.92,31857,0
+RVP.US,D,20230224,000000,1.91,1.96,1.91,1.93,112042,0
+RVP.US,D,20230227,000000,1.95,1.95,1.91,1.9247,25821,0
+RVP.US,D,20230228,000000,1.9182,1.95,1.9112,1.94,19548,0
+RVP.US,D,20230301,000000,1.9401,1.95,1.92,1.92,11547,0
+RVP.US,D,20230302,000000,1.91,1.93,1.91,1.9299,40195,0
+RVP.US,D,20230303,000000,1.9473,1.95,1.93,1.94,10963,0
+RVP.US,D,20230306,000000,1.95,2.01,1.95,1.99,19262,0
+RVP.US,D,20230307,000000,1.99,1.9927,1.9303,1.97,15079,0
+RVP.US,D,20230308,000000,1.97,1.99,1.94,1.94,8437,0
+RVP.US,D,20230309,000000,1.983,1.983,1.93,1.94,33626,0
+RVP.US,D,20230310,000000,1.9295,1.9295,1.79,1.79,104691,0
+RVP.US,D,20230313,000000,1.76,1.85,1.68,1.68,77041,0
+RVP.US,D,20230314,000000,1.76,1.76,1.65,1.65,86063,0
+RVP.US,D,20230315,000000,1.65,1.67,1.6401,1.65,23898,0
+RVP.US,D,20230316,000000,1.68,1.69,1.65,1.69,19546,0
+RVP.US,D,20230317,000000,1.69,1.7086,1.6401,1.67,39545,0
+RVP.US,D,20230320,000000,1.67,1.73,1.65,1.69,35155,0
+RVP.US,D,20230321,000000,1.7299,1.81,1.69,1.77,22243,0
+RVP.US,D,20230322,000000,1.77,1.82,1.73,1.77,63337,0
+RVP.US,D,20230323,000000,1.76,1.7925,1.73,1.7499,16050,0
+RVP.US,D,20230324,000000,1.7201,1.78,1.66,1.78,57123,0
+RVP.US,D,20230327,000000,1.73,1.78,1.73,1.75,13728,0
+RVP.US,D,20230328,000000,1.66,1.78,1.66,1.74,40544,0
+RVP.US,D,20230329,000000,1.725,1.76,1.7224,1.75,13685,0
+RVP.US,D,20230330,000000,1.77,1.78,1.74,1.77,13959,0
+RVP.US,D,20230331,000000,1.75,1.78,1.7104,1.75,30648,0
+RVP.US,D,20230403,000000,1.74,1.78,1.74,1.75,115959,0
+RVP.US,D,20230404,000000,1.75,1.79,1.73,1.79,93931,0
+RVP.US,D,20230405,000000,1.7736,1.8,1.75,1.8,15929,0
+RVP.US,D,20230406,000000,1.82,1.89,1.8,1.83,20897,0
+RVP.US,D,20230410,000000,1.8,1.84,1.8,1.82,14517,0
+RVP.US,D,20230411,000000,1.81,1.83,1.73,1.73,94647,0
+RVP.US,D,20230412,000000,1.7577,1.79,1.71,1.79,73451,0
+RVP.US,D,20230413,000000,1.72,1.9,1.72,1.88,40333,0
+RVP.US,D,20230414,000000,1.82,1.88,1.82,1.87,24368,0
+RVP.US,D,20230417,000000,1.85,1.8935,1.81,1.89,26131,0
+RVP.US,D,20230418,000000,1.86,1.9,1.83,1.85,5264,0
+RVP.US,D,20230419,000000,1.8403,1.88,1.8403,1.85,16291,0
+RVP.US,D,20230420,000000,1.85,1.87,1.82,1.84,31784,0
+RVP.US,D,20230421,000000,1.8552,1.8552,1.82,1.83,20555,0
+RVP.US,D,20230424,000000,1.81,1.83,1.79,1.79,11596,0
+RVP.US,D,20230425,000000,1.79,1.81,1.73,1.73,33005,0
+RVP.US,D,20230426,000000,1.73,1.75,1.71,1.71,27350,0
+RVP.US,D,20230427,000000,1.71,1.8499,1.71,1.7453,93062,0
+RVP.US,D,20230428,000000,1.78,1.78,1.72,1.74,12537,0
+RVP.US,D,20230501,000000,1.7,1.73,1.67,1.7,41668,0
+RVP.US,D,20230502,000000,1.71,1.7105,1.59,1.61,47952,0
+RVP.US,D,20230503,000000,1.66,1.66,1.57,1.57,16425,0
+RVP.US,D,20230504,000000,1.56,1.7,1.5119,1.61,46586,0
+RVP.US,D,20230505,000000,1.59,1.6299,1.59,1.6,12566,0
+RVP.US,D,20230508,000000,1.6184,1.6195,1.58,1.58,14118,0
+RVP.US,D,20230509,000000,1.6199,1.62,1.53,1.54,21485,0
+RVP.US,D,20230510,000000,1.55,1.59,1.51,1.52,14587,0
+RVP.US,D,20230511,000000,1.5,1.53,1.49,1.49,19945,0
+RVP.US,D,20230512,000000,1.47,1.51,1.42,1.42,22882,0
+RVP.US,D,20230515,000000,1.42,1.42,1.35,1.36,42634,0
+RVP.US,D,20230516,000000,1.33,1.37,1.27,1.27,95440,0
+RVP.US,D,20230517,000000,1.21,1.2596,1.2,1.24,75951,0
+RVP.US,D,20230518,000000,1.23,1.27,1.22,1.23,7538,0
+RVP.US,D,20230519,000000,1.22,1.2599,1.22,1.22,23086,0
+RVP.US,D,20230522,000000,1.22,1.26,1.2,1.21,43850,0
+RVP.US,D,20230523,000000,1.24,1.25,1.2,1.22,77052,0
+RVP.US,D,20230524,000000,1.24,1.2899,1.2232,1.28,91983,0
+RVP.US,D,20230525,000000,1.29,1.295,1.2,1.22,27819,0
+RVP.US,D,20230526,000000,1.22,1.22,1.19,1.19,26089,0
+RVP.US,D,20230530,000000,1.19,1.2,1.09,1.11,66826,0
+RVP.US,D,20230531,000000,1.13,1.15,1.08,1.08,24816,0
+RVP.US,D,20230601,000000,1.08,1.085,1.04,1.04,55586,0
+RVP.US,D,20230602,000000,1.06,1.12,1.0514,1.1,70119,0
+RVP.US,D,20230605,000000,1.1,1.11,1.07,1.07,20297,0
+RVP.US,D,20230606,000000,1.06,1.1,1.04,1.07,25819,0
+RVP.US,D,20230607,000000,1.08,1.11,1.07,1.1,35777,0
+RVP.US,D,20230608,000000,1.102,1.12,1.0823,1.12,49403,0
+RVP.US,D,20230609,000000,1.13,1.15,1.12,1.12,86264,0
+RVP.US,D,20230612,000000,1.12,1.149,1.09,1.12,58401,0
+RVP.US,D,20230613,000000,1.1,1.1698,1.1,1.14,49459,0
+RVP.US,D,20230614,000000,1.13,1.21,1.13,1.18,85701,0
+RVP.US,D,20230615,000000,1.19,1.3198,1.1626,1.3,76773,0
+RVP.US,D,20230616,000000,1.32,1.32,1.26,1.29,75401,0
+RVP.US,D,20230620,000000,1.27,1.28,1.23,1.27,43316,0
+RVP.US,D,20230621,000000,1.26,1.26,1.2162,1.24,22412,0
+RVP.US,D,20230622,000000,1.2101,1.24,1.21,1.22,55290,0
+RVP.US,D,20230623,000000,1.21,1.218,1.17,1.17,24506,0
+RVP.US,D,20230626,000000,1.16,1.17,1.13,1.145,10428,0
+RVP.US,D,20230627,000000,1.14,1.21,1.1227,1.17,29928,0
+RVP.US,D,20230628,000000,1.15,1.23,1.14,1.16,35717,0
+RVP.US,D,20230629,000000,1.15,1.1661,1.1257,1.15,43989,0
+RVP.US,D,20230630,000000,1.15,1.1864,1.1301,1.15,21571,0
+RVP.US,D,20230703,000000,1.14,1.16,1.13,1.13,19672,0
+RVP.US,D,20230705,000000,1.12,1.1453,1.11,1.11,26793,0
+RVP.US,D,20230706,000000,1.13,1.15,1.11,1.1293,15670,0
+RVP.US,D,20230707,000000,1.11,1.12,1.08,1.09,72669,0
+RVP.US,D,20230710,000000,1.07,1.15,1.07,1.12,30196,0
+RVP.US,D,20230711,000000,1.11,1.15,1.11,1.11,34004,0
+RVP.US,D,20230712,000000,1.11,1.21,1.11,1.145,100136,0
+RVP.US,D,20230713,000000,1.13,1.2,1.13,1.2,39469,0
+RVP.US,D,20230714,000000,1.21,1.21,1.17,1.17,12565,0
+RVP.US,D,20230717,000000,1.15,1.1838,1.15,1.16,27579,0
+RVP.US,D,20230718,000000,1.15,1.21,1.15,1.18,49888,0
+RVP.US,D,20230719,000000,1.17,1.26,1.17,1.23,35515,0
+RVP.US,D,20230720,000000,1.21,1.25,1.17,1.17,76543,0
+RVP.US,D,20230721,000000,1.22,1.22,1.1701,1.19,7373,0
+RVP.US,D,20230724,000000,1.18,1.2,1.16,1.16,19353,0
+RVP.US,D,20230725,000000,1.16,1.17,1.12,1.12,73122,0
+RVP.US,D,20230726,000000,1.15,1.16,1.13,1.15,26344,0
+RVP.US,D,20230727,000000,1.12,1.1493,1.08,1.1199,109768,0
+RVP.US,D,20230728,000000,1.09,1.17,1.09,1.13,44177,0
+RVP.US,D,20230731,000000,1.12,1.135,1.1032,1.11,20448,0
+RVP.US,D,20230801,000000,1.11,1.17,1.11,1.16,69608,0
+RVP.US,D,20230802,000000,1.15,1.18,1.1,1.14,127076,0
+RVP.US,D,20230803,000000,1.14,1.18,1.13,1.14,123556,0
+RVP.US,D,20230804,000000,1.14,1.18,1.14,1.15,21370,0
+RVP.US,D,20230807,000000,1.2,1.2091,1.15,1.15,52160,0
+RVP.US,D,20230808,000000,1.19,1.21,1.17,1.17,8487,0
+RVP.US,D,20230809,000000,1.16,1.19,1.14,1.17,22775,0
+RVP.US,D,20230810,000000,1.14,1.18,1.14,1.16,17604,0
+RVP.US,D,20230811,000000,1.14,1.18,1.13,1.17,33069,0
+RVP.US,D,20230814,000000,1.19,1.19,1.15,1.16,28040,0
+RVP.US,D,20230815,000000,1.16,1.17,1.09,1.16,57797,0
+RVP.US,D,20230816,000000,1.1418,1.16,1.05,1.12,98548,0
+RVP.US,D,20230817,000000,1.1,1.12,1.08,1.11,14071,0
+RVP.US,D,20230818,000000,1.08,1.13,1.08,1.09,21100,0
+RVP.US,D,20230821,000000,1.09,1.13,1.09,1.11,16967,0
+RVP.US,D,20230822,000000,1.13,1.27,1.1001,1.27,193120,0
+RVP.US,D,20230823,000000,1.3,1.34,1.1901,1.2,213186,0
+RVP.US,D,20230824,000000,1.17,1.2196,1.17,1.2,64898,0
+RVP.US,D,20230825,000000,1.209,1.25,1.1569,1.24,81446,0
+RVP.US,D,20230828,000000,1.22,1.2299,1.15,1.19,322490,0
+RVP.US,D,20230829,000000,1.2,1.2,1.16,1.17,51808,0
+RVP.US,D,20230830,000000,1.1787,1.18,1.1679,1.17,25799,0
+RVP.US,D,20230831,000000,1.17,1.2,1.15,1.18,75242,0
+RVP.US,D,20230901,000000,1.17,1.1874,1.16,1.17,27553,0
+RVP.US,D,20230905,000000,1.21,1.32,1.19,1.25,69135,0
+RVP.US,D,20230906,000000,1.23,1.24,1.1992,1.23,21283,0
+RVP.US,D,20230907,000000,1.24,1.2675,1.21,1.245,56204,0
+RVP.US,D,20230908,000000,1.25,1.25,1.21,1.21,9586,0
+RVP.US,D,20230911,000000,1.24,1.24,1.2,1.22,71609,0
+RVP.US,D,20230912,000000,1.21,1.27,1.2001,1.24,204234,0
+RVP.US,D,20230913,000000,1.225,1.305,1.22,1.24,35946,0
+RVP.US,D,20230914,000000,1.2413,1.29,1.23,1.29,12183,0
+RVP.US,D,20230915,000000,1.28,1.29,1.23,1.23,55299,0
+RVP.US,D,20230918,000000,1.25,1.27,1.2,1.26,77513,0
+RVP.US,D,20230919,000000,1.21,1.2699,1.19,1.19,42143,0
+RVP.US,D,20230920,000000,1.19,1.2299,1.1737,1.2,27672,0
+RVP.US,D,20230921,000000,1.2103,1.23,1.1898,1.21,47148,0
+RVP.US,D,20230922,000000,1.21,1.22,1.195,1.219,32432,0
+RVP.US,D,20230925,000000,1.19,1.21,1.0935,1.2,160717,0
+RVP.US,D,20230926,000000,1.17,1.25,1.17,1.21,104527,0
+RVP.US,D,20230927,000000,1.18,1.2103,1.16,1.16,30225,0
+RVP.US,D,20230928,000000,1.15,1.21,1.15,1.18,53323,0
+RVP.US,D,20230929,000000,1.21,1.23,1.17,1.19,58845,0
+RVP.US,D,20231002,000000,1.1707,1.2455,1.1707,1.21,164674,0
+RVP.US,D,20231003,000000,1.23,1.23,1.15,1.15,33581,0
+RVP.US,D,20231004,000000,1.16,1.187,1.1501,1.17,52375,0
+RVP.US,D,20231005,000000,1.16,1.21,1.15,1.18,21965,0
+RVP.US,D,20231006,000000,1.21,1.23,1.15,1.198,60946,0
+RVP.US,D,20231009,000000,1.1791,1.1989,1.15,1.1758,38705,0
+RVP.US,D,20231010,000000,1.17,1.2,1.16,1.17,22580,0
+RVP.US,D,20231011,000000,1.15,1.2,1.15,1.18,62715,0
+RVP.US,D,20231012,000000,1.17,1.19,1.13,1.15,65185,0
+RVP.US,D,20231013,000000,1.16,1.23,1.16,1.18,95036,0
+RVP.US,D,20231016,000000,1.17,1.22,1.149,1.2,190682,0
+RVP.US,D,20231017,000000,1.17,1.23,1.16,1.16,36797,0
+RVP.US,D,20231018,000000,1.16,1.2,1.16,1.17,34617,0
+RVP.US,D,20231019,000000,1.15,1.23,1.15,1.19,149714,0
+RVP.US,D,20231020,000000,1.17,1.2,1.17,1.19,51317,0
+RVP.US,D,20231023,000000,1.17,1.22,1.165,1.21,120664,0
+RVP.US,D,20231024,000000,1.18,1.215,1.15,1.15,83741,0
+RVP.US,D,20231025,000000,1.18,1.2,1.02,1.16,421761,0
+RVP.US,D,20231026,000000,1.09,1.15,1.0401,1.07,106569,0
+RVP.US,D,20231027,000000,1.06,1.09,1.06,1.06,17463,0
+RVP.US,D,20231030,000000,1.0787,1.1,1.06,1.1,33652,0
+RVP.US,D,20231031,000000,1.08,1.08,1.05,1.05,13005,0
+RVP.US,D,20231101,000000,1.0699,1.09,1.05,1.09,19751,0
+RVP.US,D,20231102,000000,1.09,1.15,1.0895,1.1,24132,0
+RVP.US,D,20231103,000000,1.09,1.15,1.09,1.11,17593,0
+RVP.US,D,20231106,000000,1.09,1.12,1.06,1.08,14334,0
+RVP.US,D,20231107,000000,1.09,1.105,1.05,1.09,60646,0
+RVP.US,D,20231108,000000,1.07,1.08,1.06,1.07,32856,0
+RVP.US,D,20231109,000000,1.06,1.0899,0.95,0.9899,216091,0
+RVP.US,D,20231110,000000,0.98,1.01,0.95,1.0099,73118,0
+RVP.US,D,20231113,000000,0.99,1.01,0.965337,0.970001,49539,0
+RVP.US,D,20231114,000000,0.98,1.02,0.98,1.01,122118,0
+RVP.US,D,20231115,000000,1,1.05,0.9807,1.05,99342,0
+RVP.US,D,20231116,000000,1.06,1.07,1.03,1.06,45692,0
+RVP.US,D,20231117,000000,1.05,1.0963,1.0477,1.08,25147,0
+RVP.US,D,20231120,000000,1.06,1.095,1.05,1.0841,31238,0
+RVP.US,D,20231121,000000,1.0749,1.11,1.0604,1.1,34085,0
+RVP.US,D,20231122,000000,1.12,1.1299,1.09,1.11,34090,0
+RVP.US,D,20231124,000000,1.11,1.14,1.1,1.13,44432,0
+RVP.US,D,20231127,000000,1.1274,1.15,1.1,1.14,80935,0
+RVP.US,D,20231128,000000,1.09,1.1332,1.07,1.08,90534,0
+RVP.US,D,20231129,000000,1.0825,1.15,1.0825,1.15,26504,0
+RVP.US,D,20231130,000000,1.16,1.16,1.11,1.14,45965,0
+RVP.US,D,20231201,000000,1.13,1.15,1.1212,1.15,76270,0
+RVP.US,D,20231204,000000,1.16,1.16,1.12,1.1324,49625,0
+RVP.US,D,20231205,000000,1.12,1.1299,1.07,1.1,71667,0
+RVP.US,D,20231206,000000,1.1,1.118,1.08,1.08,28585,0
+RVP.US,D,20231207,000000,1.07,1.1,1.07,1.0999,92650,0
+RVP.US,D,20231208,000000,1.07,1.1199,1.07,1.1199,71731,0
+RVP.US,D,20231211,000000,1.13,1.13,1.09,1.13,129979,0
+RVP.US,D,20231212,000000,1.1317,1.2,1.12,1.15,230231,0
+RVP.US,D,20231213,000000,1.18,1.18,1.11,1.15,113864,0
+RVP.US,D,20231214,000000,1.13,1.17,1.12,1.13,96351,0
+RVP.US,D,20231215,000000,1.1,1.16,1.1,1.14,65411,0
+RVP.US,D,20231218,000000,1.12,1.1399,1.11,1.12,46541,0
+RVP.US,D,20231219,000000,1.12,1.12,1.08,1.09,99897,0
+RVP.US,D,20231220,000000,1.09,1.13,1.08,1.13,95858,0
+RVP.US,D,20231221,000000,1.11,1.14,1.06,1.14,135455,0
+RVP.US,D,20231222,000000,1.14,1.14,1.09,1.1,164173,0
+RVP.US,D,20231226,000000,1.09,1.1,1.05,1.075,137808,0
+RVP.US,D,20231227,000000,1.07,1.0895,1.0419,1.085,88795,0
+RVP.US,D,20231228,000000,1.06,1.1,1.06,1.09,89629,0
+RVP.US,D,20231229,000000,1.082,1.13,1.08,1.11,80689,0
+RVP.US,D,20240102,000000,1.1,1.1199,1.0705,1.08,53871,0
+RVP.US,D,20240103,000000,1.085,1.1,1.08,1.1,32533,0
+RVP.US,D,20240104,000000,1.0998,1.14,1.09,1.14,78373,0
+RVP.US,D,20240105,000000,1.14,1.14,1.1001,1.13,59694,0
+RVP.US,D,20240108,000000,1.11,1.13,1.09,1.12,108267,0
+RVP.US,D,20240109,000000,1.08,1.12,1.08,1.12,85547,0
+RVP.US,D,20240110,000000,1.1,1.13,1.1,1.12,14909,0
+RVP.US,D,20240111,000000,1.14,1.14,1.1101,1.1399,36156,0
+RVP.US,D,20240112,000000,1.12,1.21,1.12,1.2,228161,0
+RVP.US,D,20240116,000000,1.2,1.2,1.17,1.17,80746,0
+RVP.US,D,20240117,000000,1.2,1.2,1.18,1.18,52061,0
+RVP.US,D,20240118,000000,1.177,1.21,1.17,1.205,132637,0
+RVP.US,D,20240119,000000,1.2,1.25,1.2,1.23,97060,0
+RVP.US,D,20240122,000000,1.21,1.24,1.19,1.22,102147,0
+RVP.US,D,20240123,000000,1.22,1.25,1.21,1.23,58349,0
+RVP.US,D,20240124,000000,1.25,1.25,1.23,1.23,56058,0
+RVP.US,D,20240125,000000,1.2309,1.25,1.2,1.24,100777,0
+RVP.US,D,20240126,000000,1.25,1.25,1.22,1.2297,30824,0
+RVP.US,D,20240129,000000,1.23,1.25,1.21,1.23,60038,0
+RVP.US,D,20240130,000000,1.23,1.24,1.2,1.22,56630,0
+RVP.US,D,20240131,000000,1.22,1.22,1.175,1.18,92829,0
+RVP.US,D,20240201,000000,1.19,1.21,1.17,1.21,47622,0
+RVP.US,D,20240202,000000,1.18,1.2,1.15,1.2,103049,0
+RVP.US,D,20240205,000000,1.17,1.22,1.155,1.19,67848,0
+RVP.US,D,20240206,000000,1.16,1.21,1.15,1.1899,70381,0
+RVP.US,D,20240207,000000,1.2,1.2,1.155,1.195,94452,0
+RVP.US,D,20240208,000000,1.16,1.21,1.16,1.2,46283,0
+RVP.US,D,20240209,000000,1.18,1.22,1.18,1.22,51973,0
+RVP.US,D,20240212,000000,1.22,1.25,1.2012,1.23,70169,0
+RVP.US,D,20240213,000000,1.22,1.24,1.19,1.19,30947,0
+RVP.US,D,20240214,000000,1.18,1.25,1.18,1.25,50613,0
+RVP.US,D,20240215,000000,1.24,1.29,1.24,1.2769,81376,0
+RVP.US,D,20240216,000000,1.29,1.3,1.28,1.295,71871,0
+RVP.US,D,20240220,000000,1.31,1.31,1.28,1.2801,107172,0
+RVP.US,D,20240221,000000,1.28,1.3099,1.28,1.3,46524,0
+RVP.US,D,20240222,000000,1.32,1.34,1.29,1.34,78637,0
+RVP.US,D,20240223,000000,1.32,1.33,1.29,1.3,42813,0
+RVP.US,D,20240226,000000,1.29,1.33,1.2211,1.29,109688,0
+RVP.US,D,20240227,000000,1.26,1.3,1.26,1.29,36586,0
+RVP.US,D,20240228,000000,1.26,1.32,1.26,1.32,62239,0
+RVP.US,D,20240229,000000,1.32,1.3252,1.2801,1.29,40448,0
+RVP.US,D,20240301,000000,1.28,1.31,1.2668,1.27,29185,0
+RVP.US,D,20240304,000000,1.26,1.29,1.25,1.28,51468,0
+RVP.US,D,20240305,000000,1.26,1.3,1.25,1.27,18675,0
+RVP.US,D,20240306,000000,1.2894,1.29,1.24,1.26,50522,0
+RVP.US,D,20240307,000000,1.24,1.28,1.21,1.22,268273,0
+RVP.US,D,20240308,000000,1.2,1.25,1.19,1.2401,121986,0
+RVP.US,D,20240311,000000,1.23,1.24,1.2,1.2,25547,0
+RVP.US,D,20240312,000000,1.24,1.24,1.21,1.21,18224,0
+RVP.US,D,20240313,000000,1.21,1.23,1.205,1.22,23502,0
+RVP.US,D,20240314,000000,1.23,1.23,1.21,1.22,22784,0
+RVP.US,D,20240315,000000,1.2177,1.22,1.2,1.2,95084,0
+RVP.US,D,20240318,000000,1.2,1.2199,1.2,1.2,35526,0
+RVP.US,D,20240319,000000,1.2,1.21,1.15,1.2,61188,0
+RVP.US,D,20240320,000000,1.21,1.21,1.19,1.195,33152,0
+RVP.US,D,20240321,000000,1.2,1.22,1.1901,1.21,50068,0
+RVP.US,D,20240322,000000,1.21,1.2103,1.1902,1.21,14811,0
+RVP.US,D,20240325,000000,1.23,1.23,1.2,1.2088,43945,0
+RVP.US,D,20240326,000000,1.15,1.1903,1.1,1.18,198746,0
+RVP.US,D,20240327,000000,1.15,1.2,1.15,1.19,66669,0
+RVP.US,D,20240328,000000,1.22,1.22,1.19,1.2,42371,0
+RVP.US,D,20240401,000000,1.14,1.22,1.13,1.17,371587,0
+RVP.US,D,20240402,000000,1.14,1.16,1.12,1.15,68386,0
+RVP.US,D,20240403,000000,1.14,1.1597,1.13,1.1485,80523,0
+RVP.US,D,20240404,000000,1.17,1.17,1.12,1.13,66609,0
+RVP.US,D,20240405,000000,1.13,1.13,1.07,1.08,222395,0
+RVP.US,D,20240408,000000,1.06,1.11,1.06,1.1,148236,0
+RVP.US,D,20240409,000000,1.09,1.12,1.08,1.11,99005,0
+RVP.US,D,20240410,000000,1.12,1.12,1.08,1.1,25464,0
+RVP.US,D,20240411,000000,1.1,1.115,1.07,1.11,119750,0
+RVP.US,D,20240412,000000,1.11,1.11,1.0701,1.08,117333,0
+RVP.US,D,20240415,000000,1.09,1.1,1.04,1.06,95191,0
+RVP.US,D,20240416,000000,1.05,1.07,1.04,1.0698,49662,0
+RVP.US,D,20240417,000000,1.05,1.07,0.9967,1.04,183918,0
+RVP.US,D,20240418,000000,1.02,1.05,1.01,1.05,116178,0
+RVP.US,D,20240419,000000,1.03,1.07,1.03,1.06,83853,0
+RVP.US,D,20240422,000000,1.07,1.08,1.06,1.07,22036,0
+RVP.US,D,20240423,000000,1.084,1.084,1.06,1.07,16264,0
+RVP.US,D,20240424,000000,1.06,1.09,1.06,1.08,26164,0
+RVP.US,D,20240425,000000,1.07,1.0702,1.0599,1.06,45347,0
+RVP.US,D,20240426,000000,1.065,1.0799,1.05,1.075,23257,0
+RVP.US,D,20240429,000000,1.06,1.08,1.05,1.08,28565,0
+RVP.US,D,20240430,000000,1.08,1.08,1.06,1.0699,5870,0
+RVP.US,D,20240501,000000,1.0706,1.09,1.06,1.09,20311,0
+RVP.US,D,20240502,000000,1.0888,1.09,1.08,1.0861,8645,0
+RVP.US,D,20240503,000000,1.09,1.095,1.08,1.09,43921,0
+RVP.US,D,20240506,000000,1.1,1.11,1.09,1.09,17705,0
+RVP.US,D,20240507,000000,1.07,1.1,1.07,1.09,70210,0
+RVP.US,D,20240508,000000,1.08,1.09,1.07,1.085,6860,0
+RVP.US,D,20240509,000000,1.1,1.12,1.09,1.0959,23464,0
+RVP.US,D,20240510,000000,1.11,1.11,1.0701,1.09,51181,0
+RVP.US,D,20240513,000000,1.08,1.12,1.08,1.11,99080,0
+RVP.US,D,20240514,000000,1.0901,1.12,1.0901,1.1,50278,0
+RVP.US,D,20240515,000000,1.11,1.14,1.1001,1.12,182680,0
+RVP.US,D,20240516,000000,1.1,1.1,0.9612,0.98,598712,0
+RVP.US,D,20240517,000000,1.03,1.04,1.01,1.02,60976,0
+RVP.US,D,20240520,000000,1.05,1.05,0.902,0.9078,312283,0
+RVP.US,D,20240521,000000,0.925,0.925,0.8983,0.915,143899,0
+RVP.US,D,20240522,000000,0.91,0.9199,0.869,0.9175,261798,0
+RVP.US,D,20240523,000000,0.92,0.9999,0.92,0.9335,214434,0
+RVP.US,D,20240524,000000,0.92,0.9498,0.92,0.9407,56182,0
+RVP.US,D,20240528,000000,0.97,0.9795,0.93,0.9387,64481,0
+RVP.US,D,20240529,000000,0.93,0.9486,0.9146,0.925,60784,0
+RVP.US,D,20240530,000000,0.9459,0.99,0.928909,0.9807,151336,0
+RVP.US,D,20240531,000000,0.989899,1.06,0.966,1.05,76134,0
+RVP.US,D,20240603,000000,1.08,1.08,1.02,1.08,73111,0
+RVP.US,D,20240604,000000,1.07,1.08,1.03,1.03,52775,0
+RVP.US,D,20240605,000000,1.02,1.0893,1,1.08,167453,0
+RVP.US,D,20240606,000000,1.09,1.22,1.09,1.13,591525,0
+RVP.US,D,20240607,000000,1.11,1.18,1.11,1.17,155953,0
+RVP.US,D,20240610,000000,1.17,1.18,1.12,1.16,161210,0
+RVP.US,D,20240611,000000,1.15,1.18,1.13,1.18,277478,0
+RVP.US,D,20240612,000000,1.19,1.19,1.14,1.14,68505,0
+RVP.US,D,20240613,000000,1.13,1.17,1.12,1.16,42305,0
+RVP.US,D,20240614,000000,1.15,1.15,1.13,1.14,61848,0
+RVP.US,D,20240617,000000,1.13,1.15,1.12,1.14,95269,0
+RVP.US,D,20240618,000000,1.13,1.19,1.12,1.15,106259,0
+RVP.US,D,20240620,000000,1.15,1.15,1.1,1.14,66578,0
+RVP.US,D,20240621,000000,1.13,1.17,1.11,1.17,151178,0
+RVP.US,D,20240624,000000,1.19,1.19,1.11,1.13,29545,0
+RVP.US,D,20240625,000000,1.12,1.12,1,1.085,90761,0
+RVP.US,D,20240626,000000,1.05,1.13,1.05,1.1,14964,0
+RVP.US,D,20240627,000000,1.11,1.11,1.07,1.09,20454,0
+RVP.US,D,20240628,000000,1.08,1.09,1.07,1.08,69718,0
+RVP.US,D,20240701,000000,1.07,1.19,1.06,1.15,169036,0
+RVP.US,D,20240702,000000,1.13,1.17,1.12,1.15,25553,0
+RVP.US,D,20240703,000000,1.14,1.1695,1.13,1.16,24200,0
+RVP.US,D,20240705,000000,1.13,1.17,1.13,1.17,150020,0
+RVP.US,D,20240708,000000,1.12,1.19,1.11,1.19,175745,0
+RVP.US,D,20240709,000000,1.21,1.21,1.16,1.16,61458,0
+RVP.US,D,20240710,000000,1.19,1.19,1.12,1.16,108230,0
+RVP.US,D,20240711,000000,1.19,1.19,1.17,1.17,103793,0
+RVP.US,D,20240712,000000,1.17,1.19,1.14,1.19,130448,0
+RVP.US,D,20240715,000000,1.17,1.17,1.1433,1.17,26105,0
+RVP.US,D,20240716,000000,1.15,1.2,1.1,1.18,183516,0
+RVP.US,D,20240717,000000,1.16,1.1703,1.14,1.155,48384,0
+RVP.US,D,20240718,000000,1.15,1.16,1.12,1.13,52481,0
+RVP.US,D,20240719,000000,1.1276,1.15,1.12,1.12,9902,0
+RVP.US,D,20240722,000000,1.1,1.15,1.09,1.15,61521,0
+RVP.US,D,20240723,000000,1.16,1.16,0.9616,1.11,167413,0
+RVP.US,D,20240724,000000,1.18,1.18,1.0801,1.09,72662,0
+RVP.US,D,20240725,000000,1.15,1.1896,1.1101,1.17,167282,0
+RVP.US,D,20240726,000000,1.1513,1.1899,1.11,1.13,101270,0
+RVP.US,D,20240729,000000,1.12,1.1799,1.12,1.15,40650,0
+RVP.US,D,20240730,000000,1.13,1.18,1.12,1.13,20733,0
+RVP.US,D,20240731,000000,1.12,1.15,1.12,1.15,18979,0
+RVP.US,D,20240801,000000,1.13,1.16,1.11,1.12,56189,0
+RVP.US,D,20240802,000000,1.1,1.11,1.05,1.05,48784,0
+RVP.US,D,20240805,000000,1.05,1.05,0.98,1.01,157265,0
+RVP.US,D,20240806,000000,0.9901,1.05,0.9801,1.025,40363,0
+RVP.US,D,20240807,000000,1.05,1.05,1.02,1.025,48910,0
+RVP.US,D,20240808,000000,1.03,1.04,1.02,1.04,43972,0
+RVP.US,D,20240809,000000,1.0399,1.07,1.03,1.05,26921,0
+RVP.US,D,20240812,000000,1.035,1.0499,1.02,1.03,17897,0
+RVP.US,D,20240813,000000,1.04,1.04,1.02,1.04,19845,0
+RVP.US,D,20240814,000000,1.01,1.1,0.98,1.05,319371,0
+RVP.US,D,20240815,000000,1.05,1.05,0.95,1,264135,0
+RVP.US,D,20240816,000000,1,1,0.9554,0.98,128416,0
+RVP.US,D,20240819,000000,0.999,1,0.95,0.992,68616,0
+RVP.US,D,20240820,000000,0.983,0.9882,0.9559,0.96625,33679,0
+RVP.US,D,20240821,000000,0.9939,1,0.95,0.96,38676,0
+RVP.US,D,20240822,000000,0.951,0.965,0.935,0.9499,22311,0
+RVP.US,D,20240823,000000,0.975001,0.989999,0.9501,0.9595,28198,0
+RVP.US,D,20240826,000000,0.951,0.97,0.9451,0.95,21525,0
+RVP.US,D,20240827,000000,0.9451,0.97,0.931,0.9501,85241,0
+RVP.US,D,20240828,000000,0.951,0.951,0.933,0.933,35156,0
+RVP.US,D,20240829,000000,0.94,0.95,0.927,0.94,90065,0
+RVP.US,D,20240830,000000,0.935,0.94,0.9261,0.9353,23783,0
+RVP.US,D,20240903,000000,0.9311,0.94,0.92,0.92,85725,0
+RVP.US,D,20240904,000000,0.92,0.95,0.92,0.925,13707,0
+RVP.US,D,20240905,000000,0.92,0.9293,0.914,0.914,47881,0
+RVP.US,D,20240906,000000,0.9115,0.935,0.9115,0.9299,16532,0
+RVP.US,D,20240909,000000,0.9174,0.9262,0.9115,0.9181,42021,0
+RVP.US,D,20240910,000000,0.92,0.95,0.9011,0.9015,75524,0
+RVP.US,D,20240911,000000,0.902,0.9186,0.9001,0.9045,68581,0
+RVP.US,D,20240912,000000,0.9001,0.94,0.9001,0.9061,75570,0
+RVP.US,D,20240913,000000,0.92,0.94,0.9002,0.91,26350,0
+RVP.US,D,20240916,000000,0.9,0.92,0.897,0.9,25606,0
+RVP.US,D,20240917,000000,0.9008,0.9298,0.8902,0.8975,24431,0
+RVP.US,D,20240918,000000,0.9,0.93,0.8905,0.8905,29688,0
+RVP.US,D,20240919,000000,0.8903,0.8999,0.875,0.8989,169137,0
+RVP.US,D,20240920,000000,0.9,0.9,0.7101,0.7791,872791,0
+RVP.US,D,20240923,000000,0.779,0.8099,0.72,0.7201,195352,0
+RVP.US,D,20240924,000000,0.7559,0.82,0.73,0.75,450751,0
+RVP.US,D,20240925,000000,0.76,0.7873,0.7219,0.7251,143993,0
+RVP.US,D,20240926,000000,0.74,0.74,0.7096,0.721,89105,0
+RVP.US,D,20240927,000000,0.73,0.781,0.725342,0.758,121761,0
+RVP.US,D,20240930,000000,0.785,0.8,0.75,0.7701,57405,0
+RVP.US,D,20241001,000000,0.75,0.7995,0.75,0.76535,51882,0
+RVP.US,D,20241002,000000,0.7653,0.77,0.7507,0.769699,16587,0
+RVP.US,D,20241003,000000,0.762,0.7696,0.745,0.745,15371,0
+RVP.US,D,20241004,000000,0.7669,0.78,0.7419,0.751,21308,0
+RVP.US,D,20241007,000000,0.75495,0.8,0.75,0.765,52197,0
+RVP.US,D,20241008,000000,0.751,0.8,0.751,0.772,77120,0
+RVP.US,D,20241009,000000,0.8,0.8,0.7705,0.7725,10072,0
+RVP.US,D,20241010,000000,0.77,0.77,0.743,0.755,46166,0
+RVP.US,D,20241011,000000,0.747897,0.762501,0.745,0.7589,32892,0
+RVP.US,D,20241014,000000,0.758901,0.772,0.7589,0.7589,19169,0
+RVP.US,D,20241015,000000,0.722,0.785699,0.722,0.779,39187,0
+RVP.US,D,20241016,000000,0.76,0.79,0.76,0.7892,21640,0
+RVP.US,D,20241017,000000,0.768,0.78,0.76,0.7621,8878,0
+RVP.US,D,20241018,000000,0.76,0.77,0.745,0.76,181512,0
+RVP.US,D,20241021,000000,0.76,0.77,0.75,0.7626,43484,0
+RVP.US,D,20241022,000000,0.77,0.77,0.7504,0.7599,23245,0
+RVP.US,D,20241023,000000,0.75,0.7588,0.725,0.74,196631,0
+RVP.US,D,20241024,000000,0.72,0.735,0.7101,0.73,92863,0
+RVP.US,D,20241025,000000,0.73,0.74,0.7256,0.7335,26379,0
+RVP.US,D,20241028,000000,0.72,0.74,0.72,0.74,26476,0
+RVP.US,D,20241029,000000,0.72,0.747051,0.72,0.7356,47034,0
+RVP.US,D,20241030,000000,0.7223,0.74,0.714,0.714,52860,0
+RVP.US,D,20241031,000000,0.715,0.733624,0.715,0.7217,40294,0
+RVP.US,D,20241101,000000,0.7117,0.7199,0.7001,0.7102,63780,0
+RVP.US,D,20241104,000000,0.7,0.73,0.7,0.7234,38976,0
+RVP.US,D,20241105,000000,0.71,0.7452,0.71,0.725,88660,0
+RVP.US,D,20241106,000000,0.75,0.75,0.7252,0.7349,39096,0
+RVP.US,D,20241107,000000,0.7214,0.739,0.72,0.73,9117,0
+RVP.US,D,20241108,000000,0.735101,0.74,0.7225,0.7335,29086,0
+RVP.US,D,20241111,000000,0.7201,0.7295,0.7117,0.7117,66393,0
+RVP.US,D,20241112,000000,0.72,0.7332,0.705,0.7199,71240,0
+RVP.US,D,20241113,000000,0.7194,0.7194,0.691,0.691,111650,0
+RVP.US,D,20241114,000000,0.6945,0.6945,0.62,0.6252,196131,0
+RVP.US,D,20241115,000000,0.625,0.65,0.61,0.615,146785,0
+RVP.US,D,20241118,000000,0.635,0.635,0.5649,0.571,90493,0
+RVP.US,D,20241119,000000,0.572,0.6,0.572,0.585,38773,0
+RVP.US,D,20241120,000000,0.595001,0.6,0.5825,0.5863,32032,0
+RVP.US,D,20241121,000000,0.585,0.6108,0.585,0.5975,43115,0
+RVP.US,D,20241122,000000,0.5999,0.635,0.5901,0.6252,36556,0
+RVP.US,D,20241125,000000,0.6001,0.64,0.596,0.63,42936,0
+RVP.US,D,20241126,000000,0.6405,0.6405,0.6006,0.614,131281,0
+RVP.US,D,20241127,000000,0.627501,0.644,0.6121,0.615,67030,0
+RVP.US,D,20241129,000000,0.6126,0.644,0.6126,0.62,13433,0
+RVP.US,D,20241202,000000,0.62,0.63,0.6,0.628,44911,0
+RVP.US,D,20241203,000000,0.64536,0.657,0.621,0.6382,91863,0
+RVP.US,D,20241204,000000,0.625,0.6576,0.623889,0.64,93858,0
+RVP.US,D,20241205,000000,0.633751,0.66,0.618,0.618,116142,0
+RVP.US,D,20241206,000000,0.614101,0.655,0.611,0.62,91423,0
+RVP.US,D,20241209,000000,0.611,0.64,0.611,0.635,93258,0
+RVP.US,D,20241210,000000,0.630551,0.635,0.613,0.6217,90713,0
+RVP.US,D,20241211,000000,0.623813,0.64,0.6215,0.625,82180,0
+RVP.US,D,20241212,000000,0.624,0.64,0.6239,0.63,31026,0
+RVP.US,D,20241213,000000,0.6301,0.6498,0.63,0.636,41685,0
+RVP.US,D,20241216,000000,0.6251,0.65,0.62,0.65,28160,0
+RVP.US,D,20241217,000000,0.63,0.648,0.63,0.648,25077,0
+RVP.US,D,20241218,000000,0.64,0.649999,0.591,0.591,204109,0
+RVP.US,D,20241219,000000,0.6113,0.649,0.6,0.6229,59934,0
+RVP.US,D,20241220,000000,0.63,0.64,0.6022,0.64,84584,0
+RVP.US,D,20241223,000000,0.62,0.64,0.614,0.62,35618,0
+RVP.US,D,20241224,000000,0.614,0.65,0.61,0.637,54162,0
+RVP.US,D,20241226,000000,0.635001,0.65,0.620201,0.6376,94190,0
+RVP.US,D,20241227,000000,0.6226,0.6934,0.621,0.683,68284,0
+RVP.US,D,20241230,000000,0.66,0.7075,0.6521,0.6972,114538,0
+RVP.US,D,20241231,000000,0.6972,0.71,0.672,0.6884,87179,0
+RVP.US,D,20250102,000000,0.6912,0.74,0.682,0.7344,130224,0
+RVP.US,D,20250103,000000,0.7436,0.849,0.7436,0.7972,219109,0
+RVP.US,D,20250106,000000,0.8301,0.8301,0.742,0.7456,108353,0
+RVP.US,D,20250107,000000,0.7436,0.8375,0.7331,0.815,365771,0
+RVP.US,D,20250108,000000,0.81,0.835,0.7488,0.7521,109292,0
+RVP.US,D,20250110,000000,0.731,0.7529,0.7201,0.74,52209,0
+RVP.US,D,20250113,000000,0.74,0.7599,0.7133,0.7548,41172,0
+RVP.US,D,20250114,000000,0.76,0.765,0.7223,0.757,99151,0
+RVP.US,D,20250115,000000,0.75,0.7948,0.75,0.7863,44924,0
+RVP.US,D,20250116,000000,0.8,0.801058,0.753,0.7837,55808,0
+RVP.US,D,20250117,000000,0.7825,0.7918,0.77,0.7876,49607,0
+RVP.US,D,20250121,000000,0.79,0.82,0.774152,0.809,74796,0
+RVP.US,D,20250122,000000,0.801,0.835,0.7609,0.76175,225931,0
+RVP.US,D,20250123,000000,0.76,0.81,0.7573,0.788201,43814,0
+RVP.US,D,20250124,000000,0.7901,0.88,0.79,0.8485,246242,0
+RVP.US,D,20250127,000000,0.869999,0.87,0.784,0.791,140968,0
+RVP.US,D,20250128,000000,0.784,0.84,0.778,0.8001,47055,0
+RVP.US,D,20250129,000000,0.787,0.83,0.787,0.8156,44385,0
+RVP.US,D,20250130,000000,0.8181,0.85,0.8181,0.8311,105360,0
+RVP.US,D,20250131,000000,0.85,0.85,0.817,0.817,14877,0
+RVP.US,D,20250203,000000,0.785,0.807,0.752501,0.789,71003,0
+RVP.US,D,20250204,000000,0.8172,0.8199,0.7701,0.7977,25599,0
+RVP.US,D,20250205,000000,0.79,0.82,0.79,0.8029,19351,0
+RVP.US,D,20250206,000000,0.7834,0.8,0.7701,0.79,42303,0
+RVP.US,D,20250207,000000,0.779,0.7995,0.77,0.7847,42324,0
+RVP.US,D,20250210,000000,0.8199,0.8199,0.7704,0.8111,16382,0
+RVP.US,D,20250211,000000,0.819,0.82,0.79,0.815899,90110,0
+RVP.US,D,20250212,000000,0.79,0.815,0.781,0.781,24523,0
+RVP.US,D,20250213,000000,0.7751,0.7993,0.761,0.7969,38393,0
+RVP.US,D,20250214,000000,0.772335,0.8,0.77,0.7981,110224,0
+RVP.US,D,20250218,000000,0.78485,0.816,0.78485,0.8025,89707,0
+RVP.US,D,20250219,000000,0.795,0.8123,0.7702,0.8061,53720,0
+RVP.US,D,20250220,000000,0.791549,0.83,0.7775,0.83,49729,0
+RVP.US,D,20250221,000000,0.81,0.8888,0.81,0.846,88807,0
+RVP.US,D,20250224,000000,0.8489,0.8489,0.82,0.82,38934,0
+RVP.US,D,20250225,000000,0.8229,0.833,0.787,0.787,51445,0
+RVP.US,D,20250226,000000,0.826,0.826,0.785,0.7998,29150,0
+RVP.US,D,20250227,000000,0.82,0.826,0.78,0.7999,44372,0
+RVP.US,D,20250228,000000,0.80525,0.80525,0.761,0.7697,40460,0
+RVP.US,D,20250303,000000,0.7999,0.829,0.79,0.799,52444,0
+RVP.US,D,20250304,000000,0.8096,0.82,0.7901,0.805,38447,0
+RVP.US,D,20250305,000000,0.7277,0.82,0.69,0.797,140020,0
+RVP.US,D,20250306,000000,0.756615,0.81,0.737,0.737,11114,0
+RVP.US,D,20250307,000000,0.7531,0.788,0.73,0.7581,9385,0
+RVP.US,D,20250310,000000,0.738001,0.76,0.7185,0.7185,65537,0
+RVP.US,D,20250311,000000,0.7294,0.7784,0.7,0.72,31914,0
+RVP.US,D,20250312,000000,0.715,0.775,0.704336,0.74,14188,0
+RVP.US,D,20250313,000000,0.754,0.7751,0.72,0.745,50415,0
+RVP.US,D,20250314,000000,0.745,0.755,0.711,0.7503,19347,0
+RVP.US,D,20250317,000000,0.7446,0.748614,0.7053,0.7146,22151,0
+RVP.US,D,20250318,000000,0.71,0.725,0.7,0.7235,27752,0
+RVP.US,D,20250319,000000,0.713,0.725,0.69,0.7134,15132,0
+RVP.US,D,20250320,000000,0.701,0.7251,0.6975,0.7251,47284,0
+RVP.US,D,20250321,000000,0.7145,0.75,0.705312,0.75,21008,0
+RVP.US,D,20250324,000000,0.732501,0.7531,0.721,0.7531,19292,0
+RVP.US,D,20250325,000000,0.7417,0.7545,0.7244,0.7545,10101,0
+RVP.US,D,20250326,000000,0.74,0.7598,0.73,0.754,25341,0
+RVP.US,D,20250327,000000,0.745,0.7599,0.7367,0.737,18978,0
+RVP.US,D,20250328,000000,0.73,0.75,0.7,0.7015,51533,0
+RVP.US,D,20250331,000000,0.714151,0.7399,0.69,0.7035,82009,0
+RVP.US,D,20250401,000000,0.73,0.763,0.71,0.712799,21884,0
+RVP.US,D,20250402,000000,0.6901,0.75,0.6901,0.72,6866,0
+RVP.US,D,20250403,000000,0.705,0.756,0.682,0.685,18604,0
+RVP.US,D,20250404,000000,0.68,0.7085,0.65,0.68,37441,0
+RVP.US,D,20250407,000000,0.65201,0.69,0.652,0.68,27216,0
+RVP.US,D,20250408,000000,0.7,0.755,0.68,0.6999,34370,0
+RVP.US,D,20250409,000000,0.657981,0.74,0.6509,0.7,48080,0
+RVP.US,D,20250410,000000,0.74,0.74,0.653101,0.7224,25989,0
+RVP.US,D,20250411,000000,0.705001,0.72,0.673,0.6799,136383,0
+RVP.US,D,20250414,000000,0.671,0.715,0.671,0.701,59839,0
+RVP.US,D,20250415,000000,0.7143,0.72,0.701,0.7076,29358,0
+RVP.US,D,20250416,000000,0.7,0.71,0.6917,0.693,27201,0
+RVP.US,D,20250417,000000,0.6982,0.71,0.6917,0.6975,19789,0
+RVP.US,D,20250421,000000,0.7,0.71,0.673,0.69,32727,0
+RVP.US,D,20250422,000000,0.707767,0.73,0.691,0.715,79294,0
+RVP.US,D,20250423,000000,0.714999,0.74,0.695,0.7374,14279,0
+RVP.US,D,20250424,000000,0.7399,0.756,0.72,0.749,13924,0
+RVP.US,D,20250425,000000,0.744,0.758,0.7201,0.7502,25695,0
+RVP.US,D,20250428,000000,0.71,0.758,0.71,0.725,17199,0
+RVP.US,D,20250429,000000,0.7206,0.758,0.72,0.727,9540,0
+RVP.US,D,20250430,000000,0.72,0.75,0.72,0.73,23072,0
+RVP.US,D,20250501,000000,0.725,0.748,0.7151,0.7346,16257,0
+RVP.US,D,20250502,000000,0.7301,0.75,0.7231,0.74,33081,0
+RVP.US,D,20250505,000000,0.7416,0.758,0.7,0.758,118767,0
+RVP.US,D,20250506,000000,0.7101,0.758,0.7101,0.75,18924,0
+RVP.US,D,20250507,000000,0.75,0.758,0.7252,0.7526,13883,0
+RVP.US,D,20250508,000000,0.7578,0.7597,0.7401,0.7525,49438,0
+RVP.US,D,20250509,000000,0.770051,0.7724,0.74,0.750399,14710,0
+RVP.US,D,20250512,000000,0.76,0.79,0.7411,0.7574,50232,0
+RVP.US,D,20250513,000000,0.77,0.77,0.745,0.76,50594,0
+RVP.US,D,20250514,000000,0.747499,0.7799,0.7453,0.761,25295,0
+RVP.US,D,20250515,000000,0.76,0.8,0.72055,0.75,193127,0
+RVP.US,D,20250516,000000,0.7499,0.75,0.72,0.72,57014,0
+RVP.US,D,20250519,000000,0.7408,0.75,0.73,0.7499,101042,0
+RVP.US,D,20250520,000000,0.74,0.75,0.711,0.711,26978,0
+RVP.US,D,20250521,000000,0.7301,0.7301,0.6238,0.6264,375380,0
+RVP.US,D,20250522,000000,0.6228,0.69605,0.622,0.6401,67025,0
+RVP.US,D,20250523,000000,0.64,0.6562,0.6206,0.649,56126,0
+RVP.US,D,20250527,000000,0.6692,0.7,0.64,0.686,13024,0
+RVP.US,D,20250528,000000,0.6801,0.7043,0.66,0.685,7894,0
+RVP.US,D,20250529,000000,0.685,0.705,0.68,0.68,5972,0
+RVP.US,D,20250530,000000,0.68,0.68,0.65,0.65,26412,0
+RVP.US,D,20250602,000000,0.65,0.6549,0.6472,0.650051,31764,0
+RVP.US,D,20250603,000000,0.65,0.696,0.631,0.659,36232,0
+RVP.US,D,20250604,000000,0.66,0.6775,0.6323,0.673013,45048,0
+RVP.US,D,20250605,000000,0.672999,0.672999,0.648999,0.66,10898,0
+RVP.US,D,20250606,000000,0.658999,0.69,0.646,0.6653,6610,0
+RVP.US,D,20250609,000000,0.67425,0.69,0.6485,0.666,12523,0
+RVP.US,D,20250610,000000,0.6601,0.69,0.6601,0.6755,17240,0
+RVP.US,D,20250611,000000,0.6767,0.6872,0.662,0.678799,26328,0
+RVP.US,D,20250612,000000,0.6606,0.705,0.658,0.6918,45707,0
+RVP.US,D,20250613,000000,0.685,0.685,0.632,0.651,61125,0
+RVP.US,D,20250616,000000,0.6999,0.7,0.66,0.6631,41937,0
+RVP.US,D,20250617,000000,0.705,0.705,0.651,0.6534,58646,0
+RVP.US,D,20250618,000000,0.6402,0.6699,0.64,0.6609,31169,0
+RVP.US,D,20250620,000000,0.66,0.6992,0.6325,0.6325,25809,0
+RVP.US,D,20250623,000000,0.6451,0.6599,0.64,0.65,29111,0
+RVP.US,D,20250624,000000,0.649997,0.6832,0.642,0.663,30755,0
+RVP.US,D,20250625,000000,0.65,0.65935,0.65,0.6577,11497,0
+RVP.US,D,20250626,000000,0.6526,0.6685,0.651,0.6615,17623,0
+RVP.US,D,20250627,000000,0.6652,0.668,0.62,0.62,66702,0
+RVP.US,D,20250630,000000,0.625,0.65,0.622,0.6395,21593,0
+RVP.US,D,20250701,000000,0.63,0.668,0.622,0.64,75742,0
+RVP.US,D,20250702,000000,0.6456,0.6679,0.62,0.6426,25129,0
+RVP.US,D,20250703,000000,0.63,0.668,0.62,0.65,33364,0
+RVP.US,D,20250707,000000,0.664,0.664,0.65,0.6577,22083,0
+RVP.US,D,20250708,000000,0.650101,0.668,0.650101,0.6514,11339,0
+RVP.US,D,20250709,000000,0.66,0.668,0.65,0.6576,38156,0
+RVP.US,D,20250710,000000,0.695001,0.75,0.6526,0.6799,128760,0
+RVP.US,D,20250711,000000,0.6651,0.6942,0.653,0.68,27802,0
+RVP.US,D,20250714,000000,0.6798,0.7,0.67,0.67,52235,0
+RVP.US,D,20250715,000000,0.6767,0.69,0.6551,0.67,58983,0
+RVP.US,D,20250716,000000,0.6676,0.6893,0.66,0.6725,51594,0
+RVP.US,D,20250717,000000,0.689,0.689,0.670212,0.6703,20210,0
+RVP.US,D,20250718,000000,0.6778,0.6918,0.6571,0.6604,37618,0
+RVP.US,D,20250721,000000,0.6581,0.68,0.6551,0.6646,76254,0
+RVP.US,D,20250722,000000,0.675,0.69,0.6608,0.67,82091,0
+RVP.US,D,20250723,000000,0.6621,0.7,0.6621,0.6926,98028,0
+RVP.US,D,20250724,000000,0.699,0.71,0.69,0.7052,62802,0
+RVP.US,D,20250725,000000,0.707976,0.712,0.7,0.7071,37751,0
+RVP.US,D,20250728,000000,0.7066,0.74,0.7066,0.7235,43378,0
+RVP.US,D,20250729,000000,0.7225,0.74,0.716,0.7333,15546,0
+RVP.US,D,20250730,000000,0.7347,0.745,0.7255,0.74,103583,0
+RVP.US,D,20250731,000000,0.7365,0.745,0.6989,0.736,71726,0
+RVP.US,D,20250801,000000,0.730808,0.7434,0.696001,0.7428,81213,0
+RVP.US,D,20250804,000000,0.7101,0.74,0.694,0.73,79106,0
+RVP.US,D,20250805,000000,0.73,0.74,0.72,0.73,16989,0
+RVP.US,D,20250806,000000,0.7301,0.7475,0.73,0.745,53488,0
+RVP.US,D,20250807,000000,0.745,0.755,0.7308,0.75,154585,0
+RVP.US,D,20250808,000000,0.7302,0.78,0.7302,0.775,57990,0
+RVP.US,D,20250811,000000,0.755,0.8173,0.755,0.816,82679,0
+RVP.US,D,20250812,000000,0.82,0.838,0.79,0.8175,114745,0
+RVP.US,D,20250813,000000,0.8,0.82,0.795,0.80235,77302,0
+RVP.US,D,20250814,000000,0.8275,0.8275,0.7503,0.775,118654,0
+RVP.US,D,20250815,000000,0.786753,0.8099,0.782,0.7952,43107,0
+RVP.US,D,20250818,000000,0.78505,0.805101,0.78,0.800401,65693,0
+RVP.US,D,20250819,000000,0.8001,0.81,0.7885,0.7942,42651,0
+RVP.US,D,20250820,000000,0.7948,0.87,0.7801,0.8487,374145,0
+RVP.US,D,20250821,000000,0.84555,0.85,0.83,0.8348,88850,0
+RVP.US,D,20250822,000000,0.825,0.8499,0.75,0.8313,208955,0
+RVP.US,D,20250825,000000,0.825,0.85,0.82,0.8486,82779,0
+RVP.US,D,20250826,000000,0.8417,0.85,0.8168,0.8486,35371,0
+RVP.US,D,20250827,000000,0.85,0.85,0.83001,0.8301,20736,0
+RVP.US,D,20250828,000000,0.84,0.86,0.8397,0.8401,56325,0
+RVP.US,D,20250829,000000,0.842,0.85,0.83,0.838,15264,0
+RVP.US,D,20250902,000000,0.80501,0.8199,0.792,0.796,43991,0
+RVP.US,D,20250903,000000,0.79,0.8166,0.78,0.79,111423,0
+RVP.US,D,20250904,000000,0.79,0.79,0.78,0.7813,42574,0
+RVP.US,D,20250905,000000,0.789999,0.7975,0.7801,0.7922,22058,0
+RVP.US,D,20250908,000000,0.7922,0.7984,0.772,0.796,17044,0
+RVP.US,D,20250909,000000,0.786027,0.8132,0.78001,0.81,25420,0
+RVP.US,D,20250910,000000,0.80495,0.8247,0.80495,0.82,73806,0
+RVP.US,D,20250911,000000,0.811,0.825,0.79165,0.811,125562,0
+RVP.US,D,20250912,000000,0.81211,0.82,0.809,0.82,43679,0
+RVP.US,D,20250915,000000,0.819125,0.82,0.7861,0.8198,56694,0
+RVP.US,D,20250916,000000,0.820866,0.824,0.811,0.8201,47058,0
+RVP.US,D,20250917,000000,0.812,0.8285,0.811,0.82,32052,0
+RVP.US,D,20250918,000000,0.8001,0.8285,0.8001,0.8285,20292,0
+RVP.US,D,20250919,000000,0.8202,0.841,0.8202,0.841,30498,0
+RVP.US,D,20250922,000000,0.834999,0.845,0.8301,0.8304,12430,0
+RVP.US,D,20250923,000000,0.8167,0.83,0.8016,0.82,25967,0
+RVP.US,D,20250924,000000,0.8231,0.83,0.79,0.7999,83720,0
+RVP.US,D,20250925,000000,0.79,0.86,0.786,0.8299,149945,0
+RVP.US,D,20250926,000000,0.8105,0.84,0.8105,0.836,19510,0
+RVP.US,D,20250929,000000,0.85,0.85,0.82,0.82,25934,0
+RVP.US,D,20250930,000000,0.8201,0.85,0.82,0.842,27394,0
+RVP.US,D,20251001,000000,0.8201,0.845,0.82,0.839,29225,0
+RVP.US,D,20251002,000000,0.8375,0.876,0.825,0.86,261602,0
+RVP.US,D,20251003,000000,0.8498,0.8787,0.8375,0.865,78298,0
+RVP.US,D,20251006,000000,0.8728,0.9,0.8701,0.9,85265,0
+RVP.US,D,20251007,000000,0.870401,0.9834,0.870401,0.9415,318546,0
+RVP.US,D,20251008,000000,0.958,1.01,0.92,0.9201,383576,0
+RVP.US,D,20251009,000000,0.949,1.07,0.9236,1.03,489212,0
+RVP.US,D,20251010,000000,1.035,1.05,0.95,0.9747,127944,0
+RVP.US,D,20251013,000000,1.0091,1.02,0.9265,0.9677,68361,0
+RVP.US,D,20251014,000000,0.96215,0.96215,0.9087,0.917,81989,0
+RVP.US,D,20251015,000000,0.9399,0.9899,0.91,0.978,95776,0
+RVP.US,D,20251016,000000,0.9837,0.9898,0.96,0.9791,39097,0
+RVP.US,D,20251017,000000,0.9897,1.14,0.8801,0.9114,1729435,0
+RVP.US,D,20251020,000000,0.9415,1.02,0.91,0.98,489893,0
+RVP.US,D,20251021,000000,1.01,1.1,0.99,1.06,595169,0
+RVP.US,D,20251022,000000,1.03,1.05,0.926,0.98,343639,0
+RVP.US,D,20251023,000000,0.979999,1,0.951,0.951,117425,0
+RVP.US,D,20251024,000000,0.955499,1,0.951,0.951,109008,0
+RVP.US,D,20251027,000000,1.01,1.01,0.924,0.92405,136956,0
+RVP.US,D,20251028,000000,0.929648,0.93,0.8768,0.9038,158581,0
+RVP.US,D,20251029,000000,0.915,0.9478,0.88,0.8987,98264,0
+RVP.US,D,20251030,000000,0.8932,0.9246,0.85,0.87,161457,0
+RVP.US,D,20251031,000000,0.875,0.9056,0.858,0.8778,33404,0
+RVP.US,D,20251103,000000,0.8969,0.899899,0.86,0.881,55984,0
+RVP.US,D,20251104,000000,0.8705,0.8705,0.832,0.841,41653,0
+RVP.US,D,20251105,000000,0.8871,0.8871,0.826,0.8568,76951,0
+RVP.US,D,20251106,000000,0.8311,0.879999,0.8311,0.8508,31863,0
+RVP.US,D,20251107,000000,0.839999,0.86,0.802,0.82,61856,0
+RVP.US,D,20251110,000000,0.8465,0.849,0.813,0.8363,38921,0
+RVP.US,D,20251111,000000,0.83,0.8489,0.81001,0.8489,9846,0
+RVP.US,D,20251112,000000,0.8355,0.8612,0.833,0.835,17752,0
+RVP.US,D,20251113,000000,0.8549,0.8549,0.7856,0.81,73093,0
+RVP.US,D,20251114,000000,0.773101,0.85,0.763,0.778,168123,0
+RVP.US,D,20251117,000000,0.7701,0.8339,0.75,0.8339,79588,0
+RVP.US,D,20251118,000000,0.790001,0.87,0.790001,0.8302,27979,0
+RVP.US,D,20251119,000000,0.837,0.845,0.8101,0.8222,36742,0
+RVP.US,D,20251120,000000,0.8222,0.8649,0.77,0.81,70675,0
+RVP.US,D,20251121,000000,0.823,0.8695,0.7968,0.7968,75971,0
+RVP.US,D,20251124,000000,0.812,0.8242,0.7921,0.82,49989,0
+RVP.US,D,20251125,000000,0.8113,0.8484,0.804,0.8221,72554,0
+RVP.US,D,20251126,000000,0.81,0.8595,0.81,0.822,25835,0
+RVP.US,D,20251128,000000,0.822,0.87,0.811,0.828,29848,0
+RVP.US,D,20251201,000000,0.8455,0.8599,0.82,0.8232,25019,0
+RVP.US,D,20251202,000000,0.82,0.845001,0.8042,0.8225,17827,0
+RVP.US,D,20251203,000000,0.84045,0.84045,0.811,0.8221,33596,0
+RVP.US,D,20251204,000000,0.8191,0.8269,0.811,0.815,17490,0
+RVP.US,D,20251205,000000,0.8307,0.8307,0.785,0.82,36418,0
+RVP.US,D,20251208,000000,0.825,0.8381,0.8111,0.82,35332,0
+RVP.US,D,20251209,000000,0.7981,0.8365,0.798,0.821,13983,0
+RVP.US,D,20251210,000000,0.82989,0.8299,0.8108,0.8175,19487,0
+RVP.US,D,20251211,000000,0.8102,0.837499,0.79,0.8276,46016,0
+RVP.US,D,20251212,000000,0.821,0.8369,0.82,0.8231,19961,0
+RVP.US,D,20251215,000000,0.811,0.84,0.7861,0.8324,50855,0
+RVP.US,D,20251216,000000,0.828499,0.83,0.815,0.82,14287,0
+RVP.US,D,20251217,000000,0.82,0.83,0.82,0.8229,59639,0
+RVP.US,D,20251218,000000,0.835,0.836,0.82,0.8232,41413,0
+RVP.US,D,20251219,000000,0.8151,0.8349,0.8151,0.822,58031,0
+RVP.US,D,20251222,000000,0.81,0.837,0.81,0.82,75115,0
+RVP.US,D,20251223,000000,0.811,0.8276,0.811,0.8201,24837,0
+RVP.US,D,20251224,000000,0.8158,0.833,0.815,0.8202,35068,0
+RVP.US,D,20251226,000000,0.815,0.833,0.815,0.833,10318,0
+RVP.US,D,20251229,000000,0.819951,0.819951,0.795001,0.8098,64125,0
+RVP.US,D,20251230,000000,0.815,0.82072,0.775,0.775,78529,0
+RVP.US,D,20251231,000000,0.7701,0.79595,0.752,0.7721,89907,0
+RVP.US,D,20260102,000000,0.77,0.79,0.7599,0.7599,30370,0
+RVP.US,D,20260105,000000,0.77,0.78,0.758,0.7607,10207,0
+RVP.US,D,20260106,000000,0.779,0.779,0.7585,0.761,12546,0
+RVP.US,D,20260107,000000,0.761,0.7755,0.7382,0.76495,86189,0
+RVP.US,D,20260108,000000,0.7756,0.78,0.76,0.7799,32672,0
+RVP.US,D,20260109,000000,0.78,0.78,0.7602,0.7713,20360,0
+RVP.US,D,20260112,000000,0.7603,0.77,0.745,0.755,37047,0
+RVP.US,D,20260113,000000,0.75,0.76,0.74,0.74,30672,0
+RVP.US,D,20260114,000000,0.74,0.7404,0.711,0.72,71873,0
+RVP.US,D,20260115,000000,0.71,0.7242,0.71,0.712,19054,0
+RVP.US,D,20260116,000000,0.71,0.739999,0.7,0.726,27028,0
+RVP.US,D,20260120,000000,0.7133,0.7394,0.71,0.7217,82402,0
+RVP.US,D,20260121,000000,0.7217,0.7466,0.71,0.7101,112350,0
+RVP.US,D,20260122,000000,0.7101,0.714999,0.71,0.71,16660,0
+RVP.US,D,20260123,000000,0.71,0.7122,0.6825,0.69,55588,0
+RVP.US,D,20260126,000000,0.7455,0.75,0.7185,0.73,108477,0
+RVP.US,D,20260127,000000,0.75,0.75,0.72,0.7202,66773,0
+RVP.US,D,20260128,000000,0.7201,0.7288,0.69,0.7011,50395,0
+RVP.US,D,20260129,000000,0.692,0.7149,0.691,0.7064,45287,0
+RVP.US,D,20260130,000000,0.6921,0.713,0.681,0.7,45280,0
+RVP.US,D,20260202,000000,0.67,0.7063,0.66,0.706299,26538,0
+RVP.US,D,20260203,000000,0.6856,0.695,0.661,0.6784,62284,0
+RVP.US,D,20260204,000000,0.6781,0.7384,0.6615,0.7102,44471,0
+RVP.US,D,20260205,000000,0.72,0.72,0.65,0.65,111009,0
+RVP.US,D,20260206,000000,0.67245,0.67245,0.65,0.65,50134,0
+RVP.US,D,20260209,000000,0.641,0.7,0.63,0.6559,171982,0
+RVP.US,D,20260210,000000,0.6559,0.68,0.6559,0.66,34303,0
+RVP.US,D,20260211,000000,0.71,0.71,0.66,0.67,59535,0
+RVP.US,D,20260212,000000,0.6701,0.7,0.65,0.667,48792,0
+RVP.US,D,20260213,000000,0.642,0.709899,0.642,0.661,30464,0
+RVP.US,D,20260217,000000,0.665,0.721,0.66,0.712,26137,0
+RVP.US,D,20260218,000000,0.6941,0.72,0.6783,0.68,57008,0
diff --git a/daily/us/nysemkt stocks/sach_a.us.txt b/daily/us/nysemkt stocks/sach_a.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b89d8cdd43dfc53a7cafb700b1f71788807698e3
--- /dev/null
+++ b/daily/us/nysemkt stocks/sach_a.us.txt	
@@ -0,0 +1,1101 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SACH_A.US,D,20210923,000000,25.45,25.45,25.33,25.3901,3967,0
+SACH_A.US,D,20210924,000000,25.395,25.465,25.39,25.4301,5128,0
+SACH_A.US,D,20210927,000000,25.42,25.5,25.4051,25.4899,5855,0
+SACH_A.US,D,20210928,000000,25.48,25.48,25.26,25.4507,5628,0
+SACH_A.US,D,20210929,000000,25.4,25.45,25.33,25.392,7479,0
+SACH_A.US,D,20210930,000000,25.47,25.475,25.4003,25.475,11245,0
+SACH_A.US,D,20211001,000000,25.43,25.47,25.43,25.4572,6382,0
+SACH_A.US,D,20211004,000000,25.48,25.48,25.35,25.48,5440,0
+SACH_A.US,D,20211005,000000,25.465,25.48,25.45,25.47,3072,0
+SACH_A.US,D,20211006,000000,25.45,25.4503,25.45,25.4501,1634,0
+SACH_A.US,D,20211007,000000,25.465,25.49,25.45,25.4833,6092,0
+SACH_A.US,D,20211008,000000,25.49,25.58,25.4889,25.58,3293,0
+SACH_A.US,D,20211011,000000,25.58,25.58,25.554,25.58,2378,0
+SACH_A.US,D,20211012,000000,25.69,25.7227,25.45,25.6427,4802,0
+SACH_A.US,D,20211013,000000,25.65,25.7286,25.58,25.675,2363,0
+SACH_A.US,D,20211014,000000,25.68,25.7399,25.6,25.7386,7747,0
+SACH_A.US,D,20211015,000000,25.7,25.7299,25.6101,25.69,4890,0
+SACH_A.US,D,20211018,000000,25.54,25.77,25.54,25.77,11873,0
+SACH_A.US,D,20211019,000000,25.79,25.9,25.79,25.8,7428,0
+SACH_A.US,D,20211020,000000,25.84,25.88,25.8,25.88,3066,0
+SACH_A.US,D,20211021,000000,25.87,25.88,25.7,25.88,2481,0
+SACH_A.US,D,20211022,000000,25.85,25.85,25.8,25.8,693,0
+SACH_A.US,D,20211025,000000,25.75,25.9,25.75,25.7951,12245,0
+SACH_A.US,D,20211026,000000,25.85,25.85,25.72,25.72,3206,0
+SACH_A.US,D,20211027,000000,25.7955,25.82,25.78,25.7803,1684,0
+SACH_A.US,D,20211028,000000,25.75,25.85,25.73,25.73,2715,0
+SACH_A.US,D,20211029,000000,25.7999,25.7999,25.52,25.73,7078,0
+SACH_A.US,D,20211101,000000,25.65,25.86,25.65,25.86,2859,0
+SACH_A.US,D,20211102,000000,25.7,25.76,25.7,25.76,1654,0
+SACH_A.US,D,20211103,000000,25.84,25.84,25.775,25.78,1117,0
+SACH_A.US,D,20211104,000000,25.85,25.85,25.7719,25.78,4837,0
+SACH_A.US,D,20211105,000000,25.8199,25.9,25.81,25.8114,5775,0
+SACH_A.US,D,20211108,000000,25.86,25.93,25.8,25.9,19542,0
+SACH_A.US,D,20211109,000000,25.89,25.89,25.705,25.7485,6647,0
+SACH_A.US,D,20211110,000000,25.87,25.87,25.605,25.605,3264,0
+SACH_A.US,D,20211111,000000,25.7384,25.79,25.65,25.725,2934,0
+SACH_A.US,D,20211112,000000,25.8637,25.8637,25.75,25.75,4099,0
+SACH_A.US,D,20211115,000000,25.8001,25.9,25.63,25.8799,6131,0
+SACH_A.US,D,20211116,000000,25.6998,25.79,25.69,25.69,3838,0
+SACH_A.US,D,20211117,000000,25.69,25.7599,25.6601,25.7599,1246,0
+SACH_A.US,D,20211118,000000,25.88,25.88,25.6401,25.6401,629,0
+SACH_A.US,D,20211119,000000,25.7099,25.785,25.67,25.785,3954,0
+SACH_A.US,D,20211122,000000,25.9,25.9,25.78,25.835,10620,0
+SACH_A.US,D,20211123,000000,25.84,25.88,25.81,25.82,7282,0
+SACH_A.US,D,20211124,000000,25.78,25.78,25.63,25.75,13473,0
+SACH_A.US,D,20211126,000000,25.64,25.75,25.6,25.65,3397,0
+SACH_A.US,D,20211129,000000,25.69,25.7011,25.55,25.59,5860,0
+SACH_A.US,D,20211130,000000,25.6,25.6899,25.4701,25.6899,2220,0
+SACH_A.US,D,20211201,000000,25.55,25.85,25.55,25.69,6586,0
+SACH_A.US,D,20211202,000000,25.69,25.69,25.55,25.6799,3373,0
+SACH_A.US,D,20211203,000000,25.62,25.62,25.5007,25.56,2211,0
+SACH_A.US,D,20211206,000000,25.46,25.6899,25.46,25.525,8795,0
+SACH_A.US,D,20211207,000000,25.7,25.7,25.5499,25.55,4023,0
+SACH_A.US,D,20211208,000000,25.6,25.6,25.511,25.555,3944,0
+SACH_A.US,D,20211209,000000,25.56,25.56,25.45,25.55,6745,0
+SACH_A.US,D,20211210,000000,25.56,25.7599,25.56,25.7399,1971,0
+SACH_A.US,D,20211213,000000,25.88,25.88,25.7,25.7161,2871,0
+SACH_A.US,D,20211214,000000,25.39,25.39,25.25,25.272,14848,0
+SACH_A.US,D,20211215,000000,25.28,25.28,25.1,25.1099,4797,0
+SACH_A.US,D,20211216,000000,25.14,25.2,25.14,25.1999,5156,0
+SACH_A.US,D,20211217,000000,25.2,25.235,25.1601,25.18,8161,0
+SACH_A.US,D,20211220,000000,25.11,25.23,25.1,25.175,14340,0
+SACH_A.US,D,20211221,000000,25.175,25.28,25.175,25.24,16524,0
+SACH_A.US,D,20211222,000000,25.2104,25.3,25.1801,25.2,23443,0
+SACH_A.US,D,20211223,000000,25.25,25.28,25.21,25.2461,10312,0
+SACH_A.US,D,20211227,000000,25.27,25.37,25.26,25.3,12760,0
+SACH_A.US,D,20211228,000000,25.35,25.5871,25.349,25.54,11583,0
+SACH_A.US,D,20211229,000000,25.5544,25.605,25.4124,25.4501,4383,0
+SACH_A.US,D,20211230,000000,25.67,25.67,25.4,25.43,9339,0
+SACH_A.US,D,20211231,000000,25.42,25.45,25.25,25.44,11588,0
+SACH_A.US,D,20220103,000000,25.34,25.4399,25.3301,25.3301,9731,0
+SACH_A.US,D,20220104,000000,25.25,25.3005,25.25,25.28,17415,0
+SACH_A.US,D,20220105,000000,25.26,25.3005,25.26,25.29,5750,0
+SACH_A.US,D,20220106,000000,25.2999,25.3299,25.27,25.3299,9646,0
+SACH_A.US,D,20220107,000000,25.33,25.33,25.315,25.315,1804,0
+SACH_A.US,D,20220110,000000,25.3,25.37,25.28,25.32,10678,0
+SACH_A.US,D,20220111,000000,25.44,25.54,25.44,25.45,8875,0
+SACH_A.US,D,20220112,000000,25.54,25.6,25.41,25.42,3289,0
+SACH_A.US,D,20220113,000000,25.4,25.49,25.35,25.35,4920,0
+SACH_A.US,D,20220114,000000,25.3501,25.46,25.3501,25.46,6789,0
+SACH_A.US,D,20220118,000000,25.46,25.5,25.46,25.5,3292,0
+SACH_A.US,D,20220119,000000,25.5,25.5,25.48,25.48,1368,0
+SACH_A.US,D,20220120,000000,25.38,25.5,25.38,25.4868,3608,0
+SACH_A.US,D,20220121,000000,25.5,25.5,25.2057,25.36,15707,0
+SACH_A.US,D,20220124,000000,25.36,25.47,25.11,25.47,13552,0
+SACH_A.US,D,20220125,000000,25.2501,25.37,25.12,25.2501,11470,0
+SACH_A.US,D,20220126,000000,25.28,25.34,25.28,25.3,4444,0
+SACH_A.US,D,20220127,000000,25.42,25.4267,25.25,25.25,5317,0
+SACH_A.US,D,20220128,000000,25.25,25.3375,25.17,25.268,5326,0
+SACH_A.US,D,20220131,000000,25.44,25.44,25.285,25.3,5690,0
+SACH_A.US,D,20220201,000000,25.4,25.4,25.3,25.31,3257,0
+SACH_A.US,D,20220202,000000,25.35,25.44,25.35,25.44,1493,0
+SACH_A.US,D,20220203,000000,25.32,25.4099,25.32,25.39,1584,0
+SACH_A.US,D,20220204,000000,25.44,25.44,25.37,25.37,3667,0
+SACH_A.US,D,20220207,000000,25.41,25.425,25.32,25.4,5238,0
+SACH_A.US,D,20220208,000000,25.355,25.4,25.26,25.355,5054,0
+SACH_A.US,D,20220209,000000,25.3417,25.3417,25.29,25.29,1430,0
+SACH_A.US,D,20220210,000000,25.2901,25.4,25.2901,25.35,3269,0
+SACH_A.US,D,20220211,000000,25.2896,25.296,25.2,25.22,10319,0
+SACH_A.US,D,20220214,000000,25.25,25.2799,25.13,25.13,6620,0
+SACH_A.US,D,20220215,000000,25.1214,25.17,25,25.05,10703,0
+SACH_A.US,D,20220216,000000,25.02,25.14,25.02,25.14,1844,0
+SACH_A.US,D,20220217,000000,25.01,25.13,24.96,25.1,4871,0
+SACH_A.US,D,20220218,000000,25.09,25.14,25.05,25.05,5698,0
+SACH_A.US,D,20220222,000000,25.14,25.14,25,25.02,6543,0
+SACH_A.US,D,20220223,000000,24.97,25.1,24.97,25.0585,4487,0
+SACH_A.US,D,20220224,000000,24.96,25.09,24.5509,25.09,4644,0
+SACH_A.US,D,20220225,000000,25.09,25.1899,24.96,25.1899,4425,0
+SACH_A.US,D,20220228,000000,25.0944,25.14,25,25.08,5290,0
+SACH_A.US,D,20220301,000000,25.2,25.2,25.17,25.17,574,0
+SACH_A.US,D,20220302,000000,25.1475,25.4,25.1216,25.2501,3513,0
+SACH_A.US,D,20220303,000000,25.325,25.385,25.1,25.15,3030,0
+SACH_A.US,D,20220304,000000,25.11,25.3212,25.11,25.25,2659,0
+SACH_A.US,D,20220307,000000,25.15,25.2,25.1,25.2,2906,0
+SACH_A.US,D,20220308,000000,25.105,25.15,25,25.15,5583,0
+SACH_A.US,D,20220309,000000,25.14,25.15,24.95,25.1477,4805,0
+SACH_A.US,D,20220310,000000,25.1001,25.2437,25.1,25.1841,3779,0
+SACH_A.US,D,20220311,000000,25.18,25.215,25.04,25.04,6301,0
+SACH_A.US,D,20220314,000000,24.9,24.9,24.11,24.4,12713,0
+SACH_A.US,D,20220315,000000,24.75,24.75,24.5396,24.655,14650,0
+SACH_A.US,D,20220316,000000,24.615,24.75,24.615,24.75,2651,0
+SACH_A.US,D,20220317,000000,24.7999,24.8,24.75,24.75,8772,0
+SACH_A.US,D,20220318,000000,24.75,24.91,24.6073,24.85,8229,0
+SACH_A.US,D,20220321,000000,24.9,24.9,24.7826,24.7826,6448,0
+SACH_A.US,D,20220322,000000,24.82,24.84,24.7101,24.83,5127,0
+SACH_A.US,D,20220323,000000,24.83,24.8632,24.83,24.8302,3113,0
+SACH_A.US,D,20220324,000000,24.91,25.3,24.9,25.3,20631,0
+SACH_A.US,D,20220325,000000,25.26,25.8417,25.2288,25.58,26603,0
+SACH_A.US,D,20220328,000000,25.78,25.93,25.5,25.71,21209,0
+SACH_A.US,D,20220329,000000,25.7101,25.89,25.7101,25.72,6364,0
+SACH_A.US,D,20220330,000000,25.88,25.8999,25.5152,25.6786,5181,0
+SACH_A.US,D,20220331,000000,25.41,25.6742,25.41,25.6001,7712,0
+SACH_A.US,D,20220401,000000,25.6299,25.84,25.565,25.65,4789,0
+SACH_A.US,D,20220404,000000,25.6,25.8484,25.5301,25.7512,3432,0
+SACH_A.US,D,20220405,000000,25.65,25.65,25.569,25.6,1542,0
+SACH_A.US,D,20220406,000000,25.65,25.65,25.41,25.595,4633,0
+SACH_A.US,D,20220407,000000,25.71,25.82,25.71,25.82,2381,0
+SACH_A.US,D,20220408,000000,25.4468,25.81,25.4468,25.81,2056,0
+SACH_A.US,D,20220411,000000,25.4922,25.6601,25.4922,25.6601,2211,0
+SACH_A.US,D,20220412,000000,25.71,25.75,25.56,25.7,6444,0
+SACH_A.US,D,20220413,000000,25.66,25.6601,25.51,25.52,3709,0
+SACH_A.US,D,20220414,000000,25.5,25.5,25.385,25.385,2231,0
+SACH_A.US,D,20220418,000000,25.3536,25.3536,25.05,25.11,5902,0
+SACH_A.US,D,20220419,000000,25.05,25.37,25.05,25.37,2620,0
+SACH_A.US,D,20220420,000000,25.1001,25.35,25.03,25.17,5040,0
+SACH_A.US,D,20220421,000000,25.185,25.3699,25.185,25.3699,1551,0
+SACH_A.US,D,20220422,000000,25.05,25.3769,25.05,25.0769,1216,0
+SACH_A.US,D,20220425,000000,25.1,25.55,25.08,25.38,13471,0
+SACH_A.US,D,20220426,000000,25.28,25.28,25.09,25.2,5438,0
+SACH_A.US,D,20220427,000000,25.3476,25.3476,25.1002,25.1002,1454,0
+SACH_A.US,D,20220428,000000,25.1481,25.16,25.09,25.09,3600,0
+SACH_A.US,D,20220429,000000,25.12,25.12,25.09,25.09,1125,0
+SACH_A.US,D,20220502,000000,25.09,25.104,24.9215,24.9499,4083,0
+SACH_A.US,D,20220503,000000,25.0229,25.0229,24.965,24.965,1704,0
+SACH_A.US,D,20220504,000000,25.0047,25.0047,24.9,24.92,4200,0
+SACH_A.US,D,20220505,000000,24.9,24.95,24.9,24.9379,4309,0
+SACH_A.US,D,20220506,000000,24.98,25.0399,24.9,24.95,6743,0
+SACH_A.US,D,20220509,000000,24.95,25.35,24.8,24.8,14403,0
+SACH_A.US,D,20220510,000000,24.53,24.95,24.5053,24.8,4272,0
+SACH_A.US,D,20220511,000000,24.65,24.65,24.15,24.16,9794,0
+SACH_A.US,D,20220512,000000,25.34,25.34,24.075,24.11,7444,0
+SACH_A.US,D,20220513,000000,24.4,24.5,24.19,24.29,7670,0
+SACH_A.US,D,20220516,000000,24.47,24.47,24.39,24.45,4838,0
+SACH_A.US,D,20220517,000000,24.5,24.58,24.5,24.58,299,0
+SACH_A.US,D,20220518,000000,24.59,24.59,24.565,24.57,1531,0
+SACH_A.US,D,20220519,000000,24.37,24.59,24.37,24.5,4163,0
+SACH_A.US,D,20220520,000000,24.4201,24.56,24.4201,24.53,2473,0
+SACH_A.US,D,20220523,000000,24.5101,24.59,24.5101,24.5719,1867,0
+SACH_A.US,D,20220524,000000,24.5999,24.5999,24.55,24.59,7619,0
+SACH_A.US,D,20220525,000000,24.6,24.6,24.51,24.51,1891,0
+SACH_A.US,D,20220526,000000,24.51,24.65,24.51,24.65,3587,0
+SACH_A.US,D,20220527,000000,24.5999,24.6,24.57,24.6,6920,0
+SACH_A.US,D,20220531,000000,24.6,24.6,24.5769,24.6,6128,0
+SACH_A.US,D,20220601,000000,24.6,24.6,24.55,24.59,8587,0
+SACH_A.US,D,20220602,000000,24.59,24.8,24.59,24.7,4068,0
+SACH_A.US,D,20220603,000000,24.65,24.8,24.65,24.8,2234,0
+SACH_A.US,D,20220606,000000,25.195,25.195,24.65,24.65,10556,0
+SACH_A.US,D,20220607,000000,25.0001,25.2,25.0001,25.11,3500,0
+SACH_A.US,D,20220608,000000,24.955,25.1083,24.955,25.1083,1109,0
+SACH_A.US,D,20220609,000000,25.0208,25.0208,24.95,24.96,2904,0
+SACH_A.US,D,20220610,000000,24.65,25,24.65,25,5066,0
+SACH_A.US,D,20220613,000000,24.915,24.915,24.5,24.5021,7344,0
+SACH_A.US,D,20220614,000000,24.01,24.35,24.01,24.17,1402,0
+SACH_A.US,D,20220615,000000,24.15,24.2999,24.15,24.15,6790,0
+SACH_A.US,D,20220616,000000,24.15,24.15,23.79,23.7945,11185,0
+SACH_A.US,D,20220617,000000,23.83,23.915,23.82,23.9,1762,0
+SACH_A.US,D,20220621,000000,23.83,23.9,23.58,23.85,6904,0
+SACH_A.US,D,20220622,000000,23.63,23.7917,23.63,23.7513,2534,0
+SACH_A.US,D,20220623,000000,23.75,23.8,23.63,23.631,6950,0
+SACH_A.US,D,20220624,000000,23.665,23.88,23.56,23.68,8915,0
+SACH_A.US,D,20220627,000000,23.7,23.84,23.7,23.84,2819,0
+SACH_A.US,D,20220628,000000,23.8099,23.8464,23.75,23.8,1419,0
+SACH_A.US,D,20220629,000000,23.83,23.83,23.77,23.8,965,0
+SACH_A.US,D,20220630,000000,24,24,23.58,23.58,3599,0
+SACH_A.US,D,20220701,000000,24,24,23.725,23.725,1092,0
+SACH_A.US,D,20220705,000000,24,24.02,24,24.01,934,0
+SACH_A.US,D,20220706,000000,24,24,23.8,23.8,1822,0
+SACH_A.US,D,20220707,000000,23.75,23.82,23.75,23.7591,2060,0
+SACH_A.US,D,20220708,000000,23.745,23.745,23.745,23.745,162,0
+SACH_A.US,D,20220711,000000,23.7,23.81,23.6817,23.81,2425,0
+SACH_A.US,D,20220712,000000,23.8799,23.88,23.6201,23.74,6943,0
+SACH_A.US,D,20220713,000000,23.88,23.99,23.75,23.8899,6810,0
+SACH_A.US,D,20220714,000000,23.8533,23.88,23.6818,23.88,7100,0
+SACH_A.US,D,20220715,000000,23.86,23.86,23.65,23.8299,6366,0
+SACH_A.US,D,20220718,000000,23.6,23.8477,23.5,23.84,4900,0
+SACH_A.US,D,20220719,000000,23.89,23.89,23.67,23.67,1276,0
+SACH_A.US,D,20220721,000000,23.7691,23.78,23.73,23.76,3533,0
+SACH_A.US,D,20220722,000000,23.6701,23.6801,23.56,23.56,2812,0
+SACH_A.US,D,20220725,000000,23.65,23.7499,23.5,23.7499,2277,0
+SACH_A.US,D,20220726,000000,23.71,23.71,23.6,23.65,1086,0
+SACH_A.US,D,20220727,000000,23.7,23.7,23.6501,23.7,1992,0
+SACH_A.US,D,20220728,000000,23.69,23.7,23.6699,23.6999,3347,0
+SACH_A.US,D,20220729,000000,23.65,23.8247,23.65,23.66,3401,0
+SACH_A.US,D,20220801,000000,23.68,23.9947,23.66,23.9947,7992,0
+SACH_A.US,D,20220802,000000,24,24.09,24,24.01,2037,0
+SACH_A.US,D,20220803,000000,24.23,24.42,24.152,24.4144,5571,0
+SACH_A.US,D,20220804,000000,24.0214,24.1988,24.0214,24.15,2004,0
+SACH_A.US,D,20220805,000000,24.3,24.3,24.06,24.06,3237,0
+SACH_A.US,D,20220808,000000,24.1,24.52,24.02,24.3,7412,0
+SACH_A.US,D,20220809,000000,24.35,24.5599,24.35,24.55,2102,0
+SACH_A.US,D,20220810,000000,24.75,24.7988,24.41,24.5899,3474,0
+SACH_A.US,D,20220811,000000,24.5,24.5,24.45,24.45,1600,0
+SACH_A.US,D,20220812,000000,24.45,24.48,24.327,24.36,1631,0
+SACH_A.US,D,20220815,000000,24.5,24.7,24.42,24.65,5819,0
+SACH_A.US,D,20220816,000000,24.8,24.8,24.65,24.8,1349,0
+SACH_A.US,D,20220817,000000,24.4256,24.525,24.12,24.41,8724,0
+SACH_A.US,D,20220818,000000,24.3,24.3401,24.2,24.2001,6280,0
+SACH_A.US,D,20220819,000000,24.25,24.25,23.6,23.6,8799,0
+SACH_A.US,D,20220822,000000,23.6,23.8,23.6,23.78,5636,0
+SACH_A.US,D,20220823,000000,23.92,23.95,23.9,23.92,1851,0
+SACH_A.US,D,20220824,000000,23.95,23.95,23.65,23.65,3766,0
+SACH_A.US,D,20220825,000000,23.7001,23.8,23.6982,23.8,5147,0
+SACH_A.US,D,20220826,000000,23.8,24,23.8,24,1071,0
+SACH_A.US,D,20220829,000000,23.844,23.844,23.6925,23.7705,3758,0
+SACH_A.US,D,20220830,000000,23.7747,23.7747,23.735,23.735,1924,0
+SACH_A.US,D,20220831,000000,23.7,23.75,23.65,23.65,3873,0
+SACH_A.US,D,20220901,000000,23.8,23.8,23.6,23.6,3138,0
+SACH_A.US,D,20220902,000000,23.7162,23.8,23.58,23.58,2912,0
+SACH_A.US,D,20220906,000000,23.75,23.7999,23.65,23.7999,1110,0
+SACH_A.US,D,20220907,000000,23.664,23.75,23.6001,23.65,1536,0
+SACH_A.US,D,20220908,000000,23.7,23.745,23.7,23.745,856,0
+SACH_A.US,D,20220909,000000,23.77,23.79,23.69,23.79,2711,0
+SACH_A.US,D,20220912,000000,23.8,24.2,23.75,24.0293,2177,0
+SACH_A.US,D,20220913,000000,24,24.16,24,24.14,3296,0
+SACH_A.US,D,20220914,000000,23.7,23.7,23.6247,23.6301,4108,0
+SACH_A.US,D,20220915,000000,23.65,23.65,23.53,23.6356,2310,0
+SACH_A.US,D,20220919,000000,23.61,23.62,23.555,23.5743,2481,0
+SACH_A.US,D,20220920,000000,23.27,23.5997,22.58,22.58,7680,0
+SACH_A.US,D,20220921,000000,22.58,22.8467,22.58,22.63,3446,0
+SACH_A.US,D,20220922,000000,22.6,22.6,22.075,22.075,6845,0
+SACH_A.US,D,20220923,000000,22,22,21.29,21.3601,5914,0
+SACH_A.US,D,20220926,000000,21.38,21.8,21.09,21.3661,12505,0
+SACH_A.US,D,20220927,000000,21.36,22.35,21.33,21.33,6449,0
+SACH_A.US,D,20220928,000000,21.65,21.65,21.38,21.42,3265,0
+SACH_A.US,D,20220929,000000,21.38,21.542,21.38,21.542,1721,0
+SACH_A.US,D,20220930,000000,22.98,22.98,21.3401,21.51,4555,0
+SACH_A.US,D,20221003,000000,21.51,21.995,21.51,21.8477,2457,0
+SACH_A.US,D,20221004,000000,22.2399,22.24,22.19,22.22,4891,0
+SACH_A.US,D,20221005,000000,22.25,22.2501,21.81,21.81,1701,0
+SACH_A.US,D,20221006,000000,22.2199,22.22,22.2199,22.22,1002,0
+SACH_A.US,D,20221007,000000,21.75,21.75,20.985,21.1316,8502,0
+SACH_A.US,D,20221010,000000,21.26,21.3483,21.21,21.21,4968,0
+SACH_A.US,D,20221011,000000,21.6402,21.6402,20.0101,20.14,17634,0
+SACH_A.US,D,20221012,000000,20.2355,20.25,19.78,20.01,5277,0
+SACH_A.US,D,20221013,000000,19.8,20.11,19.37,19.4529,5917,0
+SACH_A.US,D,20221014,000000,19.545,19.6729,18.22,18.5001,5399,0
+SACH_A.US,D,20221017,000000,19.8,21.77,18.76,19.4,5373,0
+SACH_A.US,D,20221018,000000,19.99,19.99,19.4,19.4,2843,0
+SACH_A.US,D,20221019,000000,19.91,19.91,19.52,19.57,1803,0
+SACH_A.US,D,20221020,000000,19.5,19.8263,19.09,19.3,3243,0
+SACH_A.US,D,20221021,000000,19.25,19.66,19.25,19.66,1939,0
+SACH_A.US,D,20221024,000000,19.61,19.9,19.29,19.3999,7448,0
+SACH_A.US,D,20221025,000000,19.635,19.74,19.4842,19.4842,3199,0
+SACH_A.US,D,20221026,000000,19.46,19.8899,19.46,19.5503,4089,0
+SACH_A.US,D,20221027,000000,19.64,19.64,19,19.33,10444,0
+SACH_A.US,D,20221028,000000,19.375,19.375,19,19.3,2545,0
+SACH_A.US,D,20221031,000000,19.06,19.3999,19.06,19.25,3672,0
+SACH_A.US,D,20221101,000000,19.4,19.4,19.31,19.31,1533,0
+SACH_A.US,D,20221102,000000,19.31,19.31,19,19.12,11225,0
+SACH_A.US,D,20221103,000000,19.37,19.4,18.65,18.9,8276,0
+SACH_A.US,D,20221104,000000,18.9,19.0799,18.7501,19.0799,4704,0
+SACH_A.US,D,20221107,000000,19.1,19.1,18.72,18.72,3946,0
+SACH_A.US,D,20221108,000000,18.72,18.88,18.26,18.476,10285,0
+SACH_A.US,D,20221109,000000,18.59,19,18.13,18.6261,16482,0
+SACH_A.US,D,20221110,000000,18.77,19.38,18.63,18.63,21252,0
+SACH_A.US,D,20221111,000000,18.63,19.02,18.63,18.88,16047,0
+SACH_A.US,D,20221114,000000,18.9,19.38,18.815,19.29,15291,0
+SACH_A.US,D,20221115,000000,19.39,19.83,19.31,19.52,5427,0
+SACH_A.US,D,20221116,000000,19.52,19.52,19.25,19.4418,5272,0
+SACH_A.US,D,20221117,000000,19.45,19.52,19.37,19.5,3775,0
+SACH_A.US,D,20221118,000000,19.71,19.8,19.59,19.799,3810,0
+SACH_A.US,D,20221121,000000,19.88,20,19.6,19.6,5036,0
+SACH_A.US,D,20221122,000000,19.61,19.97,19.61,19.69,1789,0
+SACH_A.US,D,20221123,000000,19.77,20.14,19.65,19.8,13055,0
+SACH_A.US,D,20221125,000000,19.8,20.03,19.3,19.32,7843,0
+SACH_A.US,D,20221128,000000,19.895,20.2799,19.26,19.3499,14454,0
+SACH_A.US,D,20221129,000000,19.425,19.45,19.3,19.3,5908,0
+SACH_A.US,D,20221130,000000,19.64,20.24,19.46,19.87,15999,0
+SACH_A.US,D,20221201,000000,19.65,20.18,19.65,20.1,14226,0
+SACH_A.US,D,20221202,000000,20.1,20.1431,19.84,20.01,9167,0
+SACH_A.US,D,20221205,000000,20.19,20.24,19.9004,20.11,5298,0
+SACH_A.US,D,20221206,000000,20.11,20.11,19.75,19.775,3779,0
+SACH_A.US,D,20221207,000000,20.02,20.21,19.92,19.95,4582,0
+SACH_A.US,D,20221208,000000,20.02,20.15,19.7804,19.83,2161,0
+SACH_A.US,D,20221209,000000,19.96,19.99,19.96,19.97,357,0
+SACH_A.US,D,20221212,000000,20,20.1628,19.82,20.1628,3686,0
+SACH_A.US,D,20221213,000000,20.2,20.47,20.2,20.2801,8161,0
+SACH_A.US,D,20221214,000000,20.02,20.5,19.99,20.3,5708,0
+SACH_A.US,D,20221215,000000,19.99,20.27,19.75,20,3987,0
+SACH_A.US,D,20221216,000000,19.9,20.18,19.9,20.066,1177,0
+SACH_A.US,D,20221219,000000,20.05,20.05,18.38,18.38,25362,0
+SACH_A.US,D,20221220,000000,18.6,19.19,18.6,18.98,7357,0
+SACH_A.US,D,20221221,000000,19.1,19.1298,18.5,19.1298,5650,0
+SACH_A.US,D,20221222,000000,19.12,19.18,18.6091,18.99,3440,0
+SACH_A.US,D,20221223,000000,18.82,18.99,18.8023,18.95,2383,0
+SACH_A.US,D,20221227,000000,18.81,18.98,18.8,18.97,5175,0
+SACH_A.US,D,20221228,000000,19.01,19.15,18.8,18.9999,10254,0
+SACH_A.US,D,20221229,000000,19,19,18.65,18.7692,7271,0
+SACH_A.US,D,20221230,000000,19.02,19.02,18.5513,18.75,3227,0
+SACH_A.US,D,20230103,000000,18.74,19.37,18.73,19.1001,7749,0
+SACH_A.US,D,20230104,000000,19.24,19.96,19.24,19.96,6027,0
+SACH_A.US,D,20230105,000000,19.96,20.0799,19.85,20.0469,2931,0
+SACH_A.US,D,20230106,000000,20.08,21.4796,20.08,20.5411,5420,0
+SACH_A.US,D,20230109,000000,20.89,21.13,20.76,21,6604,0
+SACH_A.US,D,20230110,000000,20.795,20.795,20.795,20.795,398,0
+SACH_A.US,D,20230111,000000,21.1,21.1,20.83,21.0975,1607,0
+SACH_A.US,D,20230112,000000,21.1,21.15,20.81,21.13,5329,0
+SACH_A.US,D,20230113,000000,21.1,21.1135,20.965,21,2447,0
+SACH_A.US,D,20230117,000000,21.5035,21.55,21.2963,21.3047,2046,0
+SACH_A.US,D,20230118,000000,21.5299,21.75,21.4,21.52,3824,0
+SACH_A.US,D,20230119,000000,21.5,22.56,21.45,21.7,3688,0
+SACH_A.US,D,20230120,000000,21.73,22.4499,21.7,22.23,3647,0
+SACH_A.US,D,20230123,000000,22.4907,22.83,22.2,22.24,5192,0
+SACH_A.US,D,20230124,000000,22.495,23,22.495,22.55,2554,0
+SACH_A.US,D,20230125,000000,22.47,22.95,22.47,22.53,1227,0
+SACH_A.US,D,20230126,000000,22.31,22.9499,22.31,22.48,2980,0
+SACH_A.US,D,20230127,000000,22.5,22.65,22.3587,22.5,3926,0
+SACH_A.US,D,20230130,000000,22.7,22.7,22.3,22.37,3364,0
+SACH_A.US,D,20230131,000000,22.3,22.4099,22,22.13,3418,0
+SACH_A.US,D,20230201,000000,22.13,22.29,21.9,22.2,3972,0
+SACH_A.US,D,20230202,000000,22.4405,22.79,22.2281,22.38,6386,0
+SACH_A.US,D,20230203,000000,22.34,22.55,22.08,22.2,918,0
+SACH_A.US,D,20230206,000000,22.3986,22.635,22.22,22.33,5120,0
+SACH_A.US,D,20230207,000000,22.1357,22.7,21.9001,21.9001,6339,0
+SACH_A.US,D,20230208,000000,22.475,22.475,22.205,22.205,563,0
+SACH_A.US,D,20230209,000000,22.23,22.33,22.21,22.23,1120,0
+SACH_A.US,D,20230210,000000,22.21,22.525,22.21,22.25,1202,0
+SACH_A.US,D,20230213,000000,22.25,22.69,22.25,22.395,2633,0
+SACH_A.US,D,20230214,000000,22.55,22.57,22.3746,22.48,2154,0
+SACH_A.US,D,20230215,000000,22.48,22.7496,22.42,22.42,2788,0
+SACH_A.US,D,20230216,000000,22.42,22.6,22.42,22.46,1873,0
+SACH_A.US,D,20230217,000000,22.4501,22.62,22.4501,22.46,1343,0
+SACH_A.US,D,20230221,000000,22.45,22.55,22.36,22.36,3118,0
+SACH_A.US,D,20230222,000000,22.5701,22.75,22.41,22.41,1392,0
+SACH_A.US,D,20230223,000000,22.4501,22.63,22.42,22.46,2605,0
+SACH_A.US,D,20230224,000000,22.46,22.66,22.45,22.48,2672,0
+SACH_A.US,D,20230227,000000,22.4,22.55,22.4,22.48,999,0
+SACH_A.US,D,20230228,000000,22.45,22.49,22.4,22.45,2203,0
+SACH_A.US,D,20230301,000000,22.5,22.55,22.4,22.45,3507,0
+SACH_A.US,D,20230302,000000,22.4,22.4601,22.25,22.27,3266,0
+SACH_A.US,D,20230303,000000,22.27,22.55,22.2,22.2399,8112,0
+SACH_A.US,D,20230306,000000,22.3441,22.35,21.9,21.93,7871,0
+SACH_A.US,D,20230307,000000,22.03,22.3,21.93,21.93,3375,0
+SACH_A.US,D,20230308,000000,22.06,22.38,21.93,21.93,3092,0
+SACH_A.US,D,20230309,000000,22.05,22.05,21.49,21.49,11596,0
+SACH_A.US,D,20230310,000000,21.01,21.7414,20.84,20.98,11680,0
+SACH_A.US,D,20230313,000000,20.98,20.98,20,20.1,13168,0
+SACH_A.US,D,20230314,000000,21.1,21.1999,20.1,20.2,10436,0
+SACH_A.US,D,20230315,000000,20.47,20.48,19.92,19.93,11548,0
+SACH_A.US,D,20230316,000000,20.1,20.39,20,20.09,10206,0
+SACH_A.US,D,20230317,000000,20.24,20.31,20,20.05,3501,0
+SACH_A.US,D,20230320,000000,20.7,22,20.48,21.25,32405,0
+SACH_A.US,D,20230321,000000,21.6,21.7499,21.3703,21.58,9888,0
+SACH_A.US,D,20230322,000000,21.705,21.705,21.3402,21.3402,8891,0
+SACH_A.US,D,20230323,000000,21.16,21.53,21.0001,21.0011,7980,0
+SACH_A.US,D,20230324,000000,21,21.44,20.61,20.7817,34559,0
+SACH_A.US,D,20230327,000000,20.53,20.75,20.501,20.61,11231,0
+SACH_A.US,D,20230328,000000,20.5,20.8499,20.43,20.53,5175,0
+SACH_A.US,D,20230329,000000,20.52,20.52,20.32,20.505,1879,0
+SACH_A.US,D,20230330,000000,20.7,20.85,20.28,20.31,3461,0
+SACH_A.US,D,20230331,000000,20.3664,20.97,20.3664,20.8,6793,0
+SACH_A.US,D,20230403,000000,20.8,20.85,20.4,20.41,1243,0
+SACH_A.US,D,20230404,000000,21.29,21.29,20.51,20.5851,3830,0
+SACH_A.US,D,20230405,000000,20.87,20.87,20.6001,20.6001,1169,0
+SACH_A.US,D,20230406,000000,20.63,20.9392,20.25,20.25,5717,0
+SACH_A.US,D,20230410,000000,20.25,21,20.13,20.5,2904,0
+SACH_A.US,D,20230411,000000,20.9,20.98,20.48,20.78,5682,0
+SACH_A.US,D,20230412,000000,20.64,21,20.64,20.75,2457,0
+SACH_A.US,D,20230413,000000,20.6101,21.2208,20.21,20.345,7478,0
+SACH_A.US,D,20230414,000000,20.42,20.62,20.06,20.06,8038,0
+SACH_A.US,D,20230417,000000,20.49,21.1499,20.0101,20.06,6347,0
+SACH_A.US,D,20230418,000000,20,20.1,19.86,20,9906,0
+SACH_A.US,D,20230419,000000,19.92,19.9999,19.73,19.96,2005,0
+SACH_A.US,D,20230420,000000,20.1,20.1,19.6,19.89,2885,0
+SACH_A.US,D,20230421,000000,19.87,19.87,19.6871,19.6871,2243,0
+SACH_A.US,D,20230424,000000,19.69,19.84,19.49,19.5,5800,0
+SACH_A.US,D,20230425,000000,19.62,19.62,19.38,19.38,3735,0
+SACH_A.US,D,20230426,000000,19.25,19.3,19.125,19.1887,3262,0
+SACH_A.US,D,20230427,000000,19.1791,19.2,19.05,19.2,4038,0
+SACH_A.US,D,20230428,000000,19,19.6399,18.9999,19,5408,0
+SACH_A.US,D,20230501,000000,19.05,19.25,18.95,18.95,9560,0
+SACH_A.US,D,20230502,000000,19.15,19.15,19.14,19.14,506,0
+SACH_A.US,D,20230503,000000,19.14,19.15,19.1089,19.15,2069,0
+SACH_A.US,D,20230504,000000,19.06,19.06,19,19,1743,0
+SACH_A.US,D,20230505,000000,19.9542,19.9542,19.1,19.1,2738,0
+SACH_A.US,D,20230508,000000,19.755,20.44,19.1444,19.1444,3272,0
+SACH_A.US,D,20230509,000000,19.14,19.15,19.11,19.14,728,0
+SACH_A.US,D,20230510,000000,19.49,19.5,19.32,19.3445,1720,0
+SACH_A.US,D,20230511,000000,19.4056,19.4056,19.2695,19.2895,1251,0
+SACH_A.US,D,20230512,000000,19.2401,19.4,19.18,19.34,3505,0
+SACH_A.US,D,20230515,000000,19.24,19.8364,19.1883,19.4,4675,0
+SACH_A.US,D,20230516,000000,19.15,19.29,19.15,19.29,2614,0
+SACH_A.US,D,20230517,000000,19.3,19.3,19.2,19.2899,1511,0
+SACH_A.US,D,20230518,000000,19.1,19.24,19.1,19.1,4389,0
+SACH_A.US,D,20230519,000000,19.2499,19.3,19.23,19.2999,2635,0
+SACH_A.US,D,20230522,000000,19.383,19.4,19.25,19.3,5487,0
+SACH_A.US,D,20230523,000000,19.4999,19.5,19.3507,19.36,6764,0
+SACH_A.US,D,20230524,000000,19.11,19.36,19.11,19.23,2372,0
+SACH_A.US,D,20230525,000000,19.46,19.46,19.1101,19.2587,6802,0
+SACH_A.US,D,20230526,000000,19.5,19.63,19.26,19.26,2756,0
+SACH_A.US,D,20230530,000000,19.42,19.66,19.3447,19.4,4450,0
+SACH_A.US,D,20230531,000000,19.73,19.73,19.7,19.7,704,0
+SACH_A.US,D,20230601,000000,19.73,19.89,19.7,19.89,824,0
+SACH_A.US,D,20230602,000000,19.8899,20.19,19.8899,20.1823,2867,0
+SACH_A.US,D,20230605,000000,20.18,21.2,20.16,20.81,5476,0
+SACH_A.US,D,20230606,000000,20.98,21.1899,20.39,20.75,4469,0
+SACH_A.US,D,20230607,000000,21,21.35,20.9,21.32,10836,0
+SACH_A.US,D,20230608,000000,21.3444,21.3444,21.3,21.3,1110,0
+SACH_A.US,D,20230609,000000,21.39,21.88,21.1849,21.31,14907,0
+SACH_A.US,D,20230612,000000,21.48,21.57,21.3448,21.3448,2657,0
+SACH_A.US,D,20230613,000000,21.69,22,21.64,21.85,6829,0
+SACH_A.US,D,20230614,000000,21.87,21.87,21.6253,21.6253,3128,0
+SACH_A.US,D,20230615,000000,21.63,21.71,21.5,21.58,4586,0
+SACH_A.US,D,20230616,000000,21.5,21.5,20.41,20.52,12027,0
+SACH_A.US,D,20230620,000000,20.6,20.6856,19.99,20.36,13549,0
+SACH_A.US,D,20230621,000000,20.84,20.9975,20.29,20.47,9218,0
+SACH_A.US,D,20230622,000000,20.66,21,20.16,20.5804,18723,0
+SACH_A.US,D,20230623,000000,20.81,21,20.74,20.88,5812,0
+SACH_A.US,D,20230626,000000,20.95,21.1,20.75,20.98,15690,0
+SACH_A.US,D,20230627,000000,21,21.11,20.62,20.99,8241,0
+SACH_A.US,D,20230628,000000,20.95,20.95,20.715,20.85,3579,0
+SACH_A.US,D,20230629,000000,20.88,20.88,20.71,20.74,1606,0
+SACH_A.US,D,20230630,000000,20.75,20.75,20.18,20.2001,14933,0
+SACH_A.US,D,20230703,000000,20.2,20.6,20.2,20.2401,7867,0
+SACH_A.US,D,20230705,000000,20.38,20.6,20.2201,20.315,5645,0
+SACH_A.US,D,20230706,000000,20.3,20.4665,19.94,20.11,6879,0
+SACH_A.US,D,20230707,000000,20.5416,20.5416,20.1709,20.45,4091,0
+SACH_A.US,D,20230710,000000,20.5,20.5,20.27,20.27,3520,0
+SACH_A.US,D,20230711,000000,20.44,20.51,20.32,20.3899,3277,0
+SACH_A.US,D,20230712,000000,20.49,20.5,20.31,20.41,2410,0
+SACH_A.US,D,20230713,000000,20.5,20.5,20.33,20.5,7556,0
+SACH_A.US,D,20230714,000000,20.5,20.5,20.38,20.4521,2491,0
+SACH_A.US,D,20230717,000000,20.4,20.52,20.4,20.51,3783,0
+SACH_A.US,D,20230718,000000,20.58,20.6,20.5,20.5,3258,0
+SACH_A.US,D,20230719,000000,20.4901,20.62,20.47,20.47,3949,0
+SACH_A.US,D,20230720,000000,20.6,20.6,20.47,20.5099,3506,0
+SACH_A.US,D,20230721,000000,20.5724,20.62,19.77,20.25,14669,0
+SACH_A.US,D,20230724,000000,20.25,20.5,20.2291,20.2291,4216,0
+SACH_A.US,D,20230725,000000,20.16,20.5,19.9865,20.5,13635,0
+SACH_A.US,D,20230726,000000,20.52,20.52,20.435,20.5,3165,0
+SACH_A.US,D,20230727,000000,20.55,20.66,20.33,20.33,5367,0
+SACH_A.US,D,20230728,000000,20.38,20.5899,20.3331,20.425,3643,0
+SACH_A.US,D,20230731,000000,20.52,20.55,20.43,20.47,3974,0
+SACH_A.US,D,20230801,000000,20.5,20.53,20.45,20.5,4570,0
+SACH_A.US,D,20230802,000000,20.5998,20.5998,20.3101,20.5499,4306,0
+SACH_A.US,D,20230803,000000,20.5497,20.5497,20.41,20.5,2400,0
+SACH_A.US,D,20230804,000000,20.5499,20.585,20.5,20.5606,5549,0
+SACH_A.US,D,20230807,000000,20.58,20.58,20.09,20.43,6560,0
+SACH_A.US,D,20230808,000000,20.43,20.5,20.34,20.43,2477,0
+SACH_A.US,D,20230809,000000,20.55,20.55,20.18,20.38,5473,0
+SACH_A.US,D,20230810,000000,20.45,20.5,20.15,20.33,5990,0
+SACH_A.US,D,20230811,000000,20.49,20.5,20.45,20.45,1357,0
+SACH_A.US,D,20230814,000000,20.46,20.53,20.46,20.4899,2360,0
+SACH_A.US,D,20230815,000000,20.39,20.49,20.35,20.483,4007,0
+SACH_A.US,D,20230816,000000,20.5,20.5,20.4448,20.45,2319,0
+SACH_A.US,D,20230817,000000,20.4201,20.4201,20.4201,20.4201,2257,0
+SACH_A.US,D,20230818,000000,20.42,20.5,20.2,20.48,6902,0
+SACH_A.US,D,20230821,000000,20.57,20.57,20.535,20.55,3053,0
+SACH_A.US,D,20230822,000000,20.55,20.55,20.2,20.54,4707,0
+SACH_A.US,D,20230823,000000,20.5499,20.55,20.405,20.55,5082,0
+SACH_A.US,D,20230824,000000,20.55,20.55,20.55,20.55,493,0
+SACH_A.US,D,20230825,000000,20.5,20.5899,20.49,20.5,2689,0
+SACH_A.US,D,20230828,000000,20.55,20.57,20.5,20.5,2906,0
+SACH_A.US,D,20230829,000000,20.44,20.6,20.44,20.5,5067,0
+SACH_A.US,D,20230830,000000,20.64,20.76,20.4701,20.708,14522,0
+SACH_A.US,D,20230831,000000,20.74,20.9,20.55,20.8235,11566,0
+SACH_A.US,D,20230901,000000,20.6,20.778,20.6,20.7499,4467,0
+SACH_A.US,D,20230905,000000,20.77,20.77,20.56,20.73,8320,0
+SACH_A.US,D,20230906,000000,20.75,20.75,20.5017,20.75,3690,0
+SACH_A.US,D,20230907,000000,20.73,20.775,20.65,20.76,7475,0
+SACH_A.US,D,20230908,000000,20.79,20.84,20.6,20.67,9792,0
+SACH_A.US,D,20230911,000000,20.71,20.75,20.64,20.71,10968,0
+SACH_A.US,D,20230912,000000,20.65,20.7999,20.65,20.7,6948,0
+SACH_A.US,D,20230913,000000,20.83,20.84,20.57,20.7,3839,0
+SACH_A.US,D,20230914,000000,20.35,20.7,20.24,20.55,10307,0
+SACH_A.US,D,20230915,000000,20.2793,20.5,20.2793,20.38,4049,0
+SACH_A.US,D,20230918,000000,20.42,20.74,20.3313,20.365,13051,0
+SACH_A.US,D,20230919,000000,20.34,20.46,20.06,20.3,20621,0
+SACH_A.US,D,20230920,000000,20.22,20.35,20.22,20.3,6228,0
+SACH_A.US,D,20230921,000000,20.22,20.2981,20.14,20.2158,4135,0
+SACH_A.US,D,20230922,000000,20.1814,20.2352,20.1814,20.22,1739,0
+SACH_A.US,D,20230925,000000,20.34,20.34,19.71,19.8852,16433,0
+SACH_A.US,D,20230926,000000,20.045,20.06,19.63,19.7,11247,0
+SACH_A.US,D,20230927,000000,19.86,19.97,19.62,19.82,4985,0
+SACH_A.US,D,20230928,000000,19.69,20,19.69,19.95,4423,0
+SACH_A.US,D,20230929,000000,19.96,20.23,19.81,20.05,14881,0
+SACH_A.US,D,20231002,000000,19.98,20.1899,19.92,20.06,8338,0
+SACH_A.US,D,20231003,000000,20.02,20.02,19.54,19.58,10907,0
+SACH_A.US,D,20231004,000000,19.8,19.8,18.9135,19.55,7438,0
+SACH_A.US,D,20231005,000000,19.55,19.67,19.14,19.5,16153,0
+SACH_A.US,D,20231006,000000,19.66,19.91,19.32,19.44,7963,0
+SACH_A.US,D,20231009,000000,19.54,19.69,19.3,19.3,5647,0
+SACH_A.US,D,20231010,000000,19.25,19.54,19.17,19.26,16260,0
+SACH_A.US,D,20231011,000000,19.3,19.6729,19.23,19.23,4749,0
+SACH_A.US,D,20231012,000000,19.29,19.6165,19.25,19.385,2878,0
+SACH_A.US,D,20231013,000000,19.62,19.62,19.4,19.4,1927,0
+SACH_A.US,D,20231016,000000,19.67,20.06,19.2601,19.93,15460,0
+SACH_A.US,D,20231017,000000,19.68,20.06,19.64,20.06,11919,0
+SACH_A.US,D,20231018,000000,19.9,19.9,19.51,19.68,8419,0
+SACH_A.US,D,20231019,000000,19.63,20,19.3,19.69,5361,0
+SACH_A.US,D,20231020,000000,19.58,19.81,19.25,19.28,7489,0
+SACH_A.US,D,20231023,000000,19.49,19.6,19.09,19.29,13620,0
+SACH_A.US,D,20231024,000000,19.29,19.44,19.08,19.22,8333,0
+SACH_A.US,D,20231025,000000,19.45,19.45,18.73,18.89,8897,0
+SACH_A.US,D,20231026,000000,18.88,19.23,18.88,19.1,5548,0
+SACH_A.US,D,20231027,000000,19.17,19.17,19.05,19.05,715,0
+SACH_A.US,D,20231030,000000,18.81,19.0755,18.8,19.0755,2337,0
+SACH_A.US,D,20231031,000000,19.1208,19.6,19.1201,19.43,5241,0
+SACH_A.US,D,20231101,000000,19.44,19.56,19.34,19.49,4074,0
+SACH_A.US,D,20231102,000000,19.25,19.65,19.24,19.65,8870,0
+SACH_A.US,D,20231103,000000,19.65,19.69,19.5,19.69,4736,0
+SACH_A.US,D,20231106,000000,19.64,19.85,19.5,19.72,13116,0
+SACH_A.US,D,20231107,000000,19.78,19.9307,19.62,19.62,4069,0
+SACH_A.US,D,20231108,000000,19.84,20.04,19.6849,19.6849,7464,0
+SACH_A.US,D,20231109,000000,19.71,19.85,19.51,19.5266,5276,0
+SACH_A.US,D,20231110,000000,19.51,19.58,19.51,19.58,1241,0
+SACH_A.US,D,20231113,000000,19.6,19.75,19.5977,19.62,4577,0
+SACH_A.US,D,20231114,000000,19.83,19.83,19.51,19.55,2707,0
+SACH_A.US,D,20231115,000000,19.61,19.635,19.58,19.61,5583,0
+SACH_A.US,D,20231116,000000,19.7378,19.7378,19.39,19.47,8558,0
+SACH_A.US,D,20231117,000000,19.15,19.6,19.15,19.6,1234,0
+SACH_A.US,D,20231120,000000,19.54,19.67,19.35,19.59,10810,0
+SACH_A.US,D,20231121,000000,19.85,19.85,19.6,19.745,5147,0
+SACH_A.US,D,20231122,000000,19.71,19.75,19.55,19.61,5660,0
+SACH_A.US,D,20231124,000000,19.7105,19.78,19.68,19.78,2184,0
+SACH_A.US,D,20231127,000000,19.89,19.97,19.8,19.86,6041,0
+SACH_A.US,D,20231128,000000,19.83,20.045,19.75,20,11912,0
+SACH_A.US,D,20231129,000000,20,20.03,19.797,20.03,3698,0
+SACH_A.US,D,20231130,000000,20.05,20.0964,19.9055,20,7384,0
+SACH_A.US,D,20231201,000000,19.9917,20.0598,19.92,20.01,3486,0
+SACH_A.US,D,20231204,000000,20,20.11,19.9601,20.05,11749,0
+SACH_A.US,D,20231205,000000,20.18,20.19,20,20.0948,8100,0
+SACH_A.US,D,20231206,000000,20.14,20.14,20.01,20.01,7422,0
+SACH_A.US,D,20231207,000000,20.06,20.2,19.79,19.8,9938,0
+SACH_A.US,D,20231208,000000,20,20.1,19.7539,19.8,3951,0
+SACH_A.US,D,20231211,000000,19.8,19.9,19.77,19.8981,9099,0
+SACH_A.US,D,20231212,000000,20.0246,20.0246,19.9,19.94,4234,0
+SACH_A.US,D,20231213,000000,20.19,20.19,19.95,20.1,5419,0
+SACH_A.US,D,20231214,000000,19.75,20.14,19.75,20.14,19786,0
+SACH_A.US,D,20231215,000000,20,20,19.75,19.9001,33249,0
+SACH_A.US,D,20231218,000000,20.08,20.08,19.95,19.98,6600,0
+SACH_A.US,D,20231219,000000,20.02,20.04,19.86,19.95,8593,0
+SACH_A.US,D,20231220,000000,20,20.03,19.9,20.03,7012,0
+SACH_A.US,D,20231221,000000,19.985,19.985,19.9,19.95,8272,0
+SACH_A.US,D,20231222,000000,19.9,20,19.86,19.86,7467,0
+SACH_A.US,D,20231226,000000,19.86,19.925,19.8588,19.875,3387,0
+SACH_A.US,D,20231227,000000,19.9,19.905,19.8804,19.8804,7806,0
+SACH_A.US,D,20231228,000000,19.81,19.9,19.43,19.48,27045,0
+SACH_A.US,D,20231229,000000,19.71,19.8928,19.5,19.5,8352,0
+SACH_A.US,D,20240102,000000,20,20.15,19.95,20.0987,38273,0
+SACH_A.US,D,20240103,000000,20.1,20.1,19.95,20.0199,29100,0
+SACH_A.US,D,20240104,000000,20.05,20.29,20.0475,20.22,19730,0
+SACH_A.US,D,20240105,000000,20.25,20.25,20.1,20.25,13457,0
+SACH_A.US,D,20240108,000000,20.25,20.25,20.01,20.035,16705,0
+SACH_A.US,D,20240109,000000,20.1,20.1,20.05,20.077,8052,0
+SACH_A.US,D,20240110,000000,20.1,20.1299,20.05,20.05,14804,0
+SACH_A.US,D,20240111,000000,20.15,20.15,20.0501,20.06,3360,0
+SACH_A.US,D,20240112,000000,20.15,20.15,20,20,18380,0
+SACH_A.US,D,20240116,000000,20.05,20.2,20.0444,20.13,20060,0
+SACH_A.US,D,20240117,000000,20.18,20.18,20.05,20.075,7501,0
+SACH_A.US,D,20240118,000000,20.07,20.1,20,20,11745,0
+SACH_A.US,D,20240119,000000,20.0461,20.08,20,20.08,5043,0
+SACH_A.US,D,20240122,000000,20.0401,20.05,20.01,20.01,5773,0
+SACH_A.US,D,20240123,000000,20.05,20.075,20.01,20.075,5287,0
+SACH_A.US,D,20240124,000000,20.1,20.1591,20.0101,20.0101,5801,0
+SACH_A.US,D,20240125,000000,20.1389,20.17,20.0201,20.12,3924,0
+SACH_A.US,D,20240126,000000,20.99,20.99,20.29,20.34,6813,0
+SACH_A.US,D,20240129,000000,20.46,22.6471,20.46,21.09,8095,0
+SACH_A.US,D,20240130,000000,21.27,21.62,21.105,21.27,10378,0
+SACH_A.US,D,20240131,000000,21.4,21.9,21.34,21.62,6886,0
+SACH_A.US,D,20240201,000000,22.01,22.92,21.2801,22.08,14067,0
+SACH_A.US,D,20240202,000000,21.89,21.89,21.2984,21.445,10388,0
+SACH_A.US,D,20240205,000000,21.56,21.575,21.1,21.36,10315,0
+SACH_A.US,D,20240206,000000,21.44,22.19,21.44,21.99,8557,0
+SACH_A.US,D,20240207,000000,21.95,22.06,21.45,21.75,8899,0
+SACH_A.US,D,20240208,000000,21.46,21.9507,21.46,21.89,3130,0
+SACH_A.US,D,20240209,000000,21.775,21.8284,21.775,21.8,1392,0
+SACH_A.US,D,20240212,000000,21.9,21.9,21.4265,21.6578,5854,0
+SACH_A.US,D,20240213,000000,21.67,21.88,21.44,21.44,2740,0
+SACH_A.US,D,20240214,000000,21.65,21.77,21.5,21.634,1638,0
+SACH_A.US,D,20240215,000000,21.6,21.6,21.33,21.45,13918,0
+SACH_A.US,D,20240216,000000,21.55,21.75,21.2216,21.63,9851,0
+SACH_A.US,D,20240220,000000,21.63,21.7983,21.23,21.69,5076,0
+SACH_A.US,D,20240221,000000,21.55,21.58,21.26,21.45,4676,0
+SACH_A.US,D,20240222,000000,21.4,21.76,21.4,21.6,11587,0
+SACH_A.US,D,20240223,000000,21.46,21.72,21.46,21.66,2611,0
+SACH_A.US,D,20240226,000000,21.56,21.6074,21.4808,21.52,4879,0
+SACH_A.US,D,20240227,000000,21.6,21.71,21.5,21.62,5633,0
+SACH_A.US,D,20240228,000000,21.66,21.73,21.5,21.6999,4537,0
+SACH_A.US,D,20240229,000000,21.7,22.41,21.5,21.78,9485,0
+SACH_A.US,D,20240301,000000,22.19,22.19,21.67,22.02,13618,0
+SACH_A.US,D,20240304,000000,22.11,22.4799,21.42,21.9,6675,0
+SACH_A.US,D,20240305,000000,21.5,22.05,21.5,21.88,3242,0
+SACH_A.US,D,20240306,000000,21.8825,21.95,21.6003,21.6003,2758,0
+SACH_A.US,D,20240307,000000,21.8899,21.8899,21.61,21.73,3202,0
+SACH_A.US,D,20240308,000000,21.8,22.01,21.55,21.72,16842,0
+SACH_A.US,D,20240311,000000,21.71,21.983,21.71,21.85,5689,0
+SACH_A.US,D,20240312,000000,22.0471,22.07,21.8,21.89,10165,0
+SACH_A.US,D,20240313,000000,21.87,22.36,21.79,22.05,17938,0
+SACH_A.US,D,20240314,000000,21.7,21.9999,21.11,21.7794,9492,0
+SACH_A.US,D,20240315,000000,21.8,22.89,21.7159,22.67,27369,0
+SACH_A.US,D,20240318,000000,22.87,24.33,22.67,23.4,27782,0
+SACH_A.US,D,20240319,000000,23.51,24.79,23.1,24.5,120089,0
+SACH_A.US,D,20240320,000000,24.29,24.78,23.63,24.7,165125,0
+SACH_A.US,D,20240321,000000,24.6,25.06,24.21,24.21,109185,0
+SACH_A.US,D,20240322,000000,24.23,24.49,24.1,24.27,17465,0
+SACH_A.US,D,20240325,000000,24.1,24.26,23.64,23.64,11863,0
+SACH_A.US,D,20240326,000000,23.98,24.17,23.78,23.87,9225,0
+SACH_A.US,D,20240327,000000,24,24.12,23.9,24,10089,0
+SACH_A.US,D,20240328,000000,24.01,24.01,24.01,24.01,1452,0
+SACH_A.US,D,20240401,000000,23.96,23.96,23.3,23.56,12171,0
+SACH_A.US,D,20240402,000000,23.46,23.78,23.39,23.5,6823,0
+SACH_A.US,D,20240403,000000,23.49,23.6628,23.44,23.5,4716,0
+SACH_A.US,D,20240404,000000,23.6,23.85,23.55,23.55,4437,0
+SACH_A.US,D,20240405,000000,23.82,23.82,23.17,23.17,14579,0
+SACH_A.US,D,20240408,000000,23.48,23.85,23.17,23.17,8250,0
+SACH_A.US,D,20240409,000000,23.3,23.33,23.21,23.21,1693,0
+SACH_A.US,D,20240410,000000,23.26,23.26,22.2,22.27,41559,0
+SACH_A.US,D,20240411,000000,22.25,22.25,21.8,21.81,7610,0
+SACH_A.US,D,20240412,000000,21.995,21.995,21.84,21.9,2283,0
+SACH_A.US,D,20240415,000000,21.95,21.95,21.81,21.84,6510,0
+SACH_A.US,D,20240416,000000,21.925,22.0099,21.88,22.0099,2409,0
+SACH_A.US,D,20240417,000000,21.9,22,21.59,21.69,7840,0
+SACH_A.US,D,20240418,000000,21.71,21.9686,21.5384,21.6506,4701,0
+SACH_A.US,D,20240419,000000,21.6317,21.8403,21.63,21.7348,1930,0
+SACH_A.US,D,20240422,000000,21.7737,21.85,20.9158,21.15,9125,0
+SACH_A.US,D,20240423,000000,21.15,21.15,20.97,20.97,14779,0
+SACH_A.US,D,20240424,000000,20.9,20.98,20.9,20.95,2073,0
+SACH_A.US,D,20240425,000000,20.88,20.9291,20.735,20.75,5475,0
+SACH_A.US,D,20240426,000000,20.75,20.95,20.74,20.8089,6797,0
+SACH_A.US,D,20240429,000000,20.95,20.95,20.75,20.83,3463,0
+SACH_A.US,D,20240430,000000,21.05,21.05,20.71,20.71,8216,0
+SACH_A.US,D,20240501,000000,20.8727,20.9773,20.8,20.8,3607,0
+SACH_A.US,D,20240502,000000,21.05,21.0771,20.9,20.99,3623,0
+SACH_A.US,D,20240503,000000,20.95,21,20.9,20.9845,1960,0
+SACH_A.US,D,20240506,000000,20.93,21,20.8,20.86,5479,0
+SACH_A.US,D,20240507,000000,20.895,20.908,20.8,20.85,2730,0
+SACH_A.US,D,20240508,000000,20.75,20.95,20.75,20.8497,1590,0
+SACH_A.US,D,20240509,000000,20.85,20.9382,20.7402,20.8,2384,0
+SACH_A.US,D,20240510,000000,21.1455,21.1455,20.88,20.92,1532,0
+SACH_A.US,D,20240513,000000,21,21.19,21,21.145,3815,0
+SACH_A.US,D,20240514,000000,21.32,21.32,21.1501,21.25,826,0
+SACH_A.US,D,20240515,000000,21.3,21.41,21.18,21.3,9040,0
+SACH_A.US,D,20240516,000000,21.25,21.3,21.1617,21.21,3357,0
+SACH_A.US,D,20240517,000000,21.1,21.2099,21.0701,21.14,9436,0
+SACH_A.US,D,20240520,000000,21.05,21.1999,21,21.04,5805,0
+SACH_A.US,D,20240521,000000,20.98,21.06,20.98,20.99,4504,0
+SACH_A.US,D,20240522,000000,20.91,20.98,20.8255,20.9,5214,0
+SACH_A.US,D,20240523,000000,20.92,20.9899,20.76,20.82,7981,0
+SACH_A.US,D,20240524,000000,20.85,20.9,20.72,20.8987,10021,0
+SACH_A.US,D,20240528,000000,20.88,20.93,20.85,20.85,9211,0
+SACH_A.US,D,20240529,000000,21.06,21.06,20.85,20.93,3904,0
+SACH_A.US,D,20240530,000000,20.95,20.97,20.76,20.76,6366,0
+SACH_A.US,D,20240531,000000,20.88,20.9,20.8,20.82,2630,0
+SACH_A.US,D,20240603,000000,20.9,21.1,20.9,21.1,5009,0
+SACH_A.US,D,20240604,000000,21.17,22,21.17,21.67,4128,0
+SACH_A.US,D,20240605,000000,21.86,23.8599,21.85,22.26,8620,0
+SACH_A.US,D,20240606,000000,21.91,22.5,21.91,22.41,8668,0
+SACH_A.US,D,20240607,000000,21.8,23.4,21.8,23.34,8520,0
+SACH_A.US,D,20240610,000000,23.4,23.4,22.572,23.04,14176,0
+SACH_A.US,D,20240611,000000,22.51,23.265,21.6,22.94,10703,0
+SACH_A.US,D,20240612,000000,22.22,23.23,22.19,22.75,3820,0
+SACH_A.US,D,20240613,000000,22.46,22.73,22.46,22.73,1515,0
+SACH_A.US,D,20240614,000000,22.5,22.75,22.3212,22.49,1664,0
+SACH_A.US,D,20240617,000000,22.004,22.6,22.0001,22.51,6845,0
+SACH_A.US,D,20240618,000000,22.15,22.6,22.15,22.3,8270,0
+SACH_A.US,D,20240620,000000,22.33,22.33,22.0101,22.1001,5987,0
+SACH_A.US,D,20240621,000000,22.3,22.4166,22,22.25,3414,0
+SACH_A.US,D,20240624,000000,22.06,22.06,21.47,21.85,2888,0
+SACH_A.US,D,20240625,000000,21.8,22.01,21.7,21.94,3349,0
+SACH_A.US,D,20240626,000000,21.72,22.23,21.72,21.99,1515,0
+SACH_A.US,D,20240627,000000,22.23,22.23,22.0411,22.0411,780,0
+SACH_A.US,D,20240628,000000,22,22,21.21,21.21,7850,0
+SACH_A.US,D,20240701,000000,21.5193,21.6,21.41,21.4856,2852,0
+SACH_A.US,D,20240702,000000,21.6,21.8925,21.4275,21.56,7895,0
+SACH_A.US,D,20240703,000000,21.57,21.635,21.51,21.6,3731,0
+SACH_A.US,D,20240705,000000,21.71,21.74,21.554,21.554,2308,0
+SACH_A.US,D,20240708,000000,21.54,21.7099,21.3401,21.44,2868,0
+SACH_A.US,D,20240709,000000,21.55,21.55,21.2,21.21,5178,0
+SACH_A.US,D,20240710,000000,21.19,21.35,21.15,21.2316,6435,0
+SACH_A.US,D,20240711,000000,21.25,21.435,21.23,21.25,2010,0
+SACH_A.US,D,20240712,000000,21.3461,21.45,21.25,21.34,6172,0
+SACH_A.US,D,20240715,000000,21.59,21.6,21.425,21.6,7004,0
+SACH_A.US,D,20240716,000000,21.52,21.52,21.34,21.4,2445,0
+SACH_A.US,D,20240717,000000,21.5,21.6199,21.5,21.51,2684,0
+SACH_A.US,D,20240718,000000,21.51,21.65,21.45,21.65,4639,0
+SACH_A.US,D,20240719,000000,21.57,21.57,21.282,21.37,4068,0
+SACH_A.US,D,20240722,000000,21.38,21.58,21.1233,21.1233,4253,0
+SACH_A.US,D,20240723,000000,21.2,21.68,21.1,21.25,2733,0
+SACH_A.US,D,20240724,000000,21.25,21.6945,21.25,21.465,2573,0
+SACH_A.US,D,20240725,000000,21.4,21.65,21.3,21.37,4819,0
+SACH_A.US,D,20240726,000000,21.49,21.49,21.375,21.3912,1727,0
+SACH_A.US,D,20240729,000000,21.38,22.9863,21.38,22.06,9081,0
+SACH_A.US,D,20240730,000000,22.45,22.45,21.8,21.8,3139,0
+SACH_A.US,D,20240731,000000,21.95,22.1467,21.8,21.8,3171,0
+SACH_A.US,D,20240801,000000,22.4,22.4,21.75,21.75,1124,0
+SACH_A.US,D,20240802,000000,21.8781,21.8781,21.735,21.735,1234,0
+SACH_A.US,D,20240805,000000,21.45,22.5,21.45,22.01,7240,0
+SACH_A.US,D,20240806,000000,22.13,22.23,21.65,22.0472,2383,0
+SACH_A.US,D,20240807,000000,21.8743,22,21.5256,21.93,5079,0
+SACH_A.US,D,20240808,000000,21.55,22.25,21.55,21.83,15333,0
+SACH_A.US,D,20240809,000000,21.83,22.3486,21.59,21.91,6380,0
+SACH_A.US,D,20240812,000000,22.0521,22.33,21.98,22.06,4439,0
+SACH_A.US,D,20240813,000000,22.27,22.45,21.9201,22.45,4208,0
+SACH_A.US,D,20240814,000000,22.45,22.45,21.64,21.64,12282,0
+SACH_A.US,D,20240815,000000,21.65,21.79,21.25,21.25,11046,0
+SACH_A.US,D,20240816,000000,21.25,21.4583,20.8,21.1523,14123,0
+SACH_A.US,D,20240819,000000,21.1055,21.15,20.85,20.85,11513,0
+SACH_A.US,D,20240820,000000,21.1373,21.39,20.9206,21.27,9339,0
+SACH_A.US,D,20240821,000000,21.18,21.2,20.95,21,11182,0
+SACH_A.US,D,20240822,000000,21.19,21.54,21.16,21.5,6252,0
+SACH_A.US,D,20240823,000000,21.36,21.5,21.2,21.28,12147,0
+SACH_A.US,D,20240826,000000,21.28,21.35,20.95,20.95,11873,0
+SACH_A.US,D,20240827,000000,21.11,21.2499,21.0308,21.2389,6637,0
+SACH_A.US,D,20240828,000000,21.23,21.3499,21.07,21.07,3767,0
+SACH_A.US,D,20240829,000000,21.1488,21.1488,21.06,21.1361,1260,0
+SACH_A.US,D,20240830,000000,21.13,21.25,21.04,21.19,6034,0
+SACH_A.US,D,20240903,000000,21.34,21.34,21.12,21.15,3727,0
+SACH_A.US,D,20240904,000000,21.32,21.32,21.15,21.275,4898,0
+SACH_A.US,D,20240905,000000,21.25,21.85,21.25,21.45,6915,0
+SACH_A.US,D,20240906,000000,21.5375,21.7058,21.2001,21.37,7228,0
+SACH_A.US,D,20240909,000000,21.41,21.62,21.41,21.475,5344,0
+SACH_A.US,D,20240910,000000,21.55,21.55,21.11,21.18,10503,0
+SACH_A.US,D,20240911,000000,21.56,21.56,21.14,21.14,4505,0
+SACH_A.US,D,20240912,000000,21.27,21.55,21.16,21.22,9162,0
+SACH_A.US,D,20240913,000000,20.91,20.9599,20.8,20.935,4912,0
+SACH_A.US,D,20240916,000000,21,21.15,20.95,21.1036,11718,0
+SACH_A.US,D,20240917,000000,21.17,21.5386,21.17,21.365,3602,0
+SACH_A.US,D,20240918,000000,21.3,21.34,21.1501,21.3,8456,0
+SACH_A.US,D,20240919,000000,21.3,21.5254,21.3,21.5254,3048,0
+SACH_A.US,D,20240920,000000,21.36,21.4617,21.3,21.41,1952,0
+SACH_A.US,D,20240923,000000,21.8,21.8,21.2426,21.26,3559,0
+SACH_A.US,D,20240924,000000,21.37,21.37,21.24,21.26,5096,0
+SACH_A.US,D,20240925,000000,21.26,21.4999,21.26,21.34,3814,0
+SACH_A.US,D,20240926,000000,21.385,21.4899,21.27,21.35,3726,0
+SACH_A.US,D,20240927,000000,21.4674,21.4999,21.25,21.25,3123,0
+SACH_A.US,D,20240930,000000,21.35,21.4999,21.2852,21.3465,8242,0
+SACH_A.US,D,20241001,000000,21.4999,21.4999,21.33,21.42,5781,0
+SACH_A.US,D,20241002,000000,21.36,21.3799,21.2575,21.3075,5837,0
+SACH_A.US,D,20241003,000000,21.29,21.5,21.25,21.5,9225,0
+SACH_A.US,D,20241004,000000,21.5,21.75,21.3069,21.7499,14199,0
+SACH_A.US,D,20241007,000000,21.73,21.73,21.4801,21.67,4341,0
+SACH_A.US,D,20241008,000000,21.62,21.9,21.5,21.87,2416,0
+SACH_A.US,D,20241009,000000,21.87,21.87,21.6101,21.7362,3761,0
+SACH_A.US,D,20241010,000000,21.8699,21.8699,21.32,21.51,12096,0
+SACH_A.US,D,20241011,000000,21.42,21.79,21.3,21.52,16033,0
+SACH_A.US,D,20241014,000000,21.52,21.7,21.45,21.58,8836,0
+SACH_A.US,D,20241015,000000,21.68,21.69,21.4,21.61,5826,0
+SACH_A.US,D,20241016,000000,21.61,22.39,21.5,22.05,8557,0
+SACH_A.US,D,20241017,000000,22.09,22.5,21.9,22.5,6781,0
+SACH_A.US,D,20241018,000000,22.61,22.7039,22.61,22.7039,1496,0
+SACH_A.US,D,20241021,000000,22.45,22.7,22.0134,22.35,4277,0
+SACH_A.US,D,20241022,000000,22.39,22.45,22.193,22.27,2707,0
+SACH_A.US,D,20241023,000000,22.16,22.4218,22.15,22.32,4582,0
+SACH_A.US,D,20241024,000000,22.44,22.9,22.4001,22.5,6365,0
+SACH_A.US,D,20241025,000000,22.26,22.73,22.1,22.42,4858,0
+SACH_A.US,D,20241028,000000,22.0624,22.6265,22.0624,22.24,3514,0
+SACH_A.US,D,20241029,000000,22.59,22.78,22.5,22.78,3394,0
+SACH_A.US,D,20241030,000000,22.5636,22.78,22.5636,22.78,2029,0
+SACH_A.US,D,20241031,000000,22.52,22.52,22.52,22.52,842,0
+SACH_A.US,D,20241104,000000,22.8,22.8,22.54,22.8,1711,0
+SACH_A.US,D,20241105,000000,22.92,22.92,22.91,22.91,1078,0
+SACH_A.US,D,20241106,000000,22.92,23.35,22.92,23.1646,14340,0
+SACH_A.US,D,20241107,000000,22.99,23.3999,22.83,23.04,7075,0
+SACH_A.US,D,20241108,000000,23.1598,23.4132,23.15,23.3425,1392,0
+SACH_A.US,D,20241111,000000,23.49,23.78,23.34,23.3754,4010,0
+SACH_A.US,D,20241112,000000,23.26,23.37,23.25,23.33,4072,0
+SACH_A.US,D,20241113,000000,23.3878,23.39,23.3,23.3,1082,0
+SACH_A.US,D,20241114,000000,23.2,23.25,22.09,22.5,9255,0
+SACH_A.US,D,20241115,000000,22.5742,22.6093,22.0105,22.4592,2898,0
+SACH_A.US,D,20241118,000000,22.12,22.3021,21.15,21.15,16470,0
+SACH_A.US,D,20241119,000000,20.8,20.8,19.88,20.3,19659,0
+SACH_A.US,D,20241120,000000,20,20.3,19.71,19.85,12836,0
+SACH_A.US,D,20241121,000000,19.85,19.85,19.2253,19.72,12545,0
+SACH_A.US,D,20241122,000000,19.14,19.7826,18.58,19.14,14339,0
+SACH_A.US,D,20241125,000000,19.14,19.14,18.45,18.5527,19012,0
+SACH_A.US,D,20241126,000000,18.8,19.4,18.75,19.28,11793,0
+SACH_A.US,D,20241127,000000,19.01,19.285,19,19.2,7510,0
+SACH_A.US,D,20241129,000000,19.4999,19.4999,19.34,19.41,3559,0
+SACH_A.US,D,20241202,000000,19.5,19.9473,19.45,19.8,13863,0
+SACH_A.US,D,20241203,000000,19.99,20.19,19.99,20.16,8644,0
+SACH_A.US,D,20241204,000000,20.4,20.55,19.88,19.96,5709,0
+SACH_A.US,D,20241205,000000,19.96,20.1,19.5405,19.9714,6136,0
+SACH_A.US,D,20241206,000000,20.1732,20.38,19.6388,20.1,10673,0
+SACH_A.US,D,20241209,000000,20.43,20.43,19.75,20.03,7944,0
+SACH_A.US,D,20241210,000000,20.14,20.2,19.82,19.98,8802,0
+SACH_A.US,D,20241211,000000,20,20,19.78,19.78,6211,0
+SACH_A.US,D,20241212,000000,19.8849,20.09,19.66,19.88,9324,0
+SACH_A.US,D,20241213,000000,19.52,19.53,18.88,19,11671,0
+SACH_A.US,D,20241216,000000,18.89,19.3,18.6,18.6655,9934,0
+SACH_A.US,D,20241217,000000,18.6,18.67,17.54,18.18,20820,0
+SACH_A.US,D,20241218,000000,18.06,18.44,16.09,16.09,29475,0
+SACH_A.US,D,20241219,000000,16.8602,16.8602,15.56,16.85,16385,0
+SACH_A.US,D,20241220,000000,16.88,17.9025,16.88,17,9414,0
+SACH_A.US,D,20241223,000000,17.55,18.5461,16.805,16.8972,4870,0
+SACH_A.US,D,20241224,000000,17.1,18,16.9,17.44,2545,0
+SACH_A.US,D,20241226,000000,17.94,17.94,16.875,16.89,21281,0
+SACH_A.US,D,20241227,000000,16.7,17.15,15.9457,16,16400,0
+SACH_A.US,D,20241230,000000,16.01,16.17,14.9,15.3918,71516,0
+SACH_A.US,D,20241231,000000,15.47,15.75,15.26,15.49,28549,0
+SACH_A.US,D,20250102,000000,15.68,17.15,15.52,15.99,13173,0
+SACH_A.US,D,20250103,000000,16.1,16.9,15.77,16.4,6204,0
+SACH_A.US,D,20250106,000000,16.35,16.5,16.2,16.2,6023,0
+SACH_A.US,D,20250107,000000,16.2,16.2197,15.77,15.79,8923,0
+SACH_A.US,D,20250108,000000,16,16.2874,15.56,15.9017,3879,0
+SACH_A.US,D,20250110,000000,16.12,16.32,16.02,16.07,5735,0
+SACH_A.US,D,20250113,000000,16.444,16.4803,15.8104,16.4439,11254,0
+SACH_A.US,D,20250114,000000,16.5,17.025,16.2523,17.025,17517,0
+SACH_A.US,D,20250115,000000,16.625,17,16.625,16.93,6367,0
+SACH_A.US,D,20250116,000000,16.95,16.95,16.605,16.6531,6551,0
+SACH_A.US,D,20250117,000000,16.575,17.225,16.53,17,13627,0
+SACH_A.US,D,20250121,000000,17.25,17.52,17.01,17.52,10927,0
+SACH_A.US,D,20250122,000000,17.34,17.52,17.16,17.16,3843,0
+SACH_A.US,D,20250123,000000,17.7243,17.7243,17.2,17.6,1806,0
+SACH_A.US,D,20250124,000000,17.38,17.38,17.18,17.3,9557,0
+SACH_A.US,D,20250127,000000,17.2339,18,17,17.78,21087,0
+SACH_A.US,D,20250128,000000,18.005,18.08,17.65,17.98,6331,0
+SACH_A.US,D,20250129,000000,18.11,18.99,17.825,18.99,5180,0
+SACH_A.US,D,20250130,000000,18.99,18.99,17.793,18.1644,13665,0
+SACH_A.US,D,20250131,000000,18.225,18.61,18.01,18.01,7837,0
+SACH_A.US,D,20250203,000000,18.2499,18.25,17.76,18.18,3888,0
+SACH_A.US,D,20250204,000000,18.145,18.5799,18.05,18.305,4039,0
+SACH_A.US,D,20250205,000000,18.1175,18.58,18.1175,18.2499,7348,0
+SACH_A.US,D,20250206,000000,18.3998,18.4,18.05,18.06,2855,0
+SACH_A.US,D,20250207,000000,18.4487,18.4487,17.7695,18.3908,3319,0
+SACH_A.US,D,20250210,000000,18.33,18.5,17.8993,18.2584,4735,0
+SACH_A.US,D,20250211,000000,17.8701,18.2719,17.7049,17.71,5087,0
+SACH_A.US,D,20250212,000000,17.744,17.744,14.21,14.7884,46371,0
+SACH_A.US,D,20250213,000000,14.9001,16.28,14.6101,15.5601,25040,0
+SACH_A.US,D,20250214,000000,16.2221,16.2221,15.51,15.7871,4860,0
+SACH_A.US,D,20250218,000000,15.2271,16.2499,15.04,15.65,9674,0
+SACH_A.US,D,20250219,000000,15.59,15.6278,15.25,15.25,7879,0
+SACH_A.US,D,20250220,000000,15.1,15.3131,15.1,15.3131,12083,0
+SACH_A.US,D,20250221,000000,14.9,15.13,14.7501,14.92,8423,0
+SACH_A.US,D,20250224,000000,14.86,14.91,13.8825,14.25,12183,0
+SACH_A.US,D,20250225,000000,13.79,14.6,13.21,14.12,17393,0
+SACH_A.US,D,20250226,000000,14.92,14.92,14.1881,14.37,3456,0
+SACH_A.US,D,20250227,000000,14.6736,14.9199,14.4832,14.69,1889,0
+SACH_A.US,D,20250228,000000,14.7,16.05,14.7,16,14267,0
+SACH_A.US,D,20250303,000000,16.1837,18.2,16,17,25135,0
+SACH_A.US,D,20250304,000000,17.11,17.165,16.57,16.77,7362,0
+SACH_A.US,D,20250305,000000,16.9513,16.9513,16.65,16.69,2599,0
+SACH_A.US,D,20250306,000000,17.1,17.1,16.7644,16.9,5773,0
+SACH_A.US,D,20250307,000000,16.91,17.0551,16.4,16.55,9197,0
+SACH_A.US,D,20250310,000000,16.95,17.07,16.6,16.6215,8317,0
+SACH_A.US,D,20250311,000000,16.8,16.99,16.66,16.99,1134,0
+SACH_A.US,D,20250312,000000,16.99,17.95,16.873,17.694,26042,0
+SACH_A.US,D,20250313,000000,17.75,17.85,17.07,17.07,9777,0
+SACH_A.US,D,20250314,000000,17,17.2421,16.6,17.0208,4199,0
+SACH_A.US,D,20250317,000000,16.95,17.1244,16.61,16.9162,3901,0
+SACH_A.US,D,20250318,000000,17.1159,17.1159,16.8,17.11,3675,0
+SACH_A.US,D,20250319,000000,17.3897,17.4099,17.1351,17.26,4914,0
+SACH_A.US,D,20250320,000000,17.4,17.41,17.1,17.13,3510,0
+SACH_A.US,D,20250321,000000,17.1783,17.79,17.1,17.7589,2084,0
+SACH_A.US,D,20250324,000000,17.7268,17.76,17.2,17.24,5689,0
+SACH_A.US,D,20250325,000000,17.24,17.7699,16.54,16.54,7423,0
+SACH_A.US,D,20250326,000000,16.5,17.25,15.5405,15.69,11431,0
+SACH_A.US,D,20250327,000000,15,15.39,14.5497,15.0373,21301,0
+SACH_A.US,D,20250328,000000,15.35,16.15,15.35,16.12,2250,0
+SACH_A.US,D,20250331,000000,15.9999,17.0027,15.525,15.55,7403,0
+SACH_A.US,D,20250401,000000,16.8206,16.8206,15.56,16,3012,0
+SACH_A.US,D,20250402,000000,16.365,17.1612,16.365,16.74,3463,0
+SACH_A.US,D,20250403,000000,17,17.1537,16.6232,16.82,3989,0
+SACH_A.US,D,20250404,000000,15.52,16,15.04,15.8001,6950,0
+SACH_A.US,D,20250407,000000,15.28,16.8092,15.05,15.0553,13108,0
+SACH_A.US,D,20250408,000000,15.17,17.026,15.12,15.13,7039,0
+SACH_A.US,D,20250409,000000,15.2,15.6,14.587,14.7754,5545,0
+SACH_A.US,D,20250410,000000,14.7,14.9498,12.54,12.75,12927,0
+SACH_A.US,D,20250411,000000,13.22,15.15,12.6,14.51,20094,0
+SACH_A.US,D,20250414,000000,15.5,16.091,14.6,14.7639,13028,0
+SACH_A.US,D,20250415,000000,14.76,15.84,14.76,14.76,6256,0
+SACH_A.US,D,20250416,000000,14.76,14.76,13.7275,13.7275,7580,0
+SACH_A.US,D,20250417,000000,13.6,14.7399,13.51,14.125,4380,0
+SACH_A.US,D,20250421,000000,15.41,15.41,13.7423,14.57,3403,0
+SACH_A.US,D,20250422,000000,14.13,14.8432,14.13,14.6201,1961,0
+SACH_A.US,D,20250423,000000,15.43,15.71,14.1457,15.1,14230,0
+SACH_A.US,D,20250424,000000,15.46,15.56,14.51,15.2,6386,0
+SACH_A.US,D,20250425,000000,15.4,15.4,14.6,15.19,6862,0
+SACH_A.US,D,20250428,000000,15.29,15.29,14.675,15.185,1532,0
+SACH_A.US,D,20250429,000000,16.58,16.58,15.5,16,5224,0
+SACH_A.US,D,20250430,000000,15.49,16.13,14,15.89,9641,0
+SACH_A.US,D,20250501,000000,15.9,16.3999,15.6278,15.96,4000,0
+SACH_A.US,D,20250502,000000,15.85,16.2852,15.62,15.8,6985,0
+SACH_A.US,D,20250505,000000,15.85,16,15.05,15.85,10867,0
+SACH_A.US,D,20250506,000000,15.93,16.2,15.6,15.775,8499,0
+SACH_A.US,D,20250507,000000,15.55,15.75,15.36,15.47,7110,0
+SACH_A.US,D,20250508,000000,15.6546,15.6546,15.45,15.55,3430,0
+SACH_A.US,D,20250509,000000,15.8,16.3607,15.5,15.8,3296,0
+SACH_A.US,D,20250512,000000,15.75,16.2342,15.5237,15.545,3943,0
+SACH_A.US,D,20250513,000000,15.6419,16.3386,15.1211,15.1211,4117,0
+SACH_A.US,D,20250514,000000,15.37,15.94,14.8641,15.38,4679,0
+SACH_A.US,D,20250515,000000,15.74,15.89,14.1115,15.3,12338,0
+SACH_A.US,D,20250516,000000,14.985,15.65,14.6618,15.38,8351,0
+SACH_A.US,D,20250519,000000,15,15.4564,14.85,15.14,4198,0
+SACH_A.US,D,20250520,000000,14.85,15.107,14.187,14.89,9386,0
+SACH_A.US,D,20250521,000000,14.87,15.2,14.51,14.7618,5440,0
+SACH_A.US,D,20250522,000000,14.8547,15,14.13,14.1792,9185,0
+SACH_A.US,D,20250523,000000,14.1995,14.2385,13.81,14.23,6749,0
+SACH_A.US,D,20250527,000000,14.57,14.57,14.07,14.07,2927,0
+SACH_A.US,D,20250528,000000,14.07,14.4195,13.14,13.705,6038,0
+SACH_A.US,D,20250529,000000,13.7501,13.8835,13.51,13.65,1955,0
+SACH_A.US,D,20250530,000000,14.3604,14.65,13.673,14.65,5725,0
+SACH_A.US,D,20250602,000000,14.99,15.7931,14.5,15.0289,14506,0
+SACH_A.US,D,20250604,000000,14.974,15.3,14.517,14.8565,6594,0
+SACH_A.US,D,20250605,000000,15.1699,16.4022,15.1699,15.85,4568,0
+SACH_A.US,D,20250606,000000,16.4027,16.5,15.85,16.3481,3879,0
+SACH_A.US,D,20250609,000000,16.75,16.75,15.99,16.4288,16289,0
+SACH_A.US,D,20250610,000000,16.6634,16.6634,15.9066,16.04,8435,0
+SACH_A.US,D,20250611,000000,16.2501,16.7012,16,16.29,11442,0
+SACH_A.US,D,20250612,000000,16.49,16.6158,15,16.6158,9668,0
+SACH_A.US,D,20250613,000000,16.08,16.5845,14.7,15.65,11693,0
+SACH_A.US,D,20250616,000000,14.99,15.6499,14.99,15.6,6820,0
+SACH_A.US,D,20250617,000000,15.9536,16,15.4153,15.8,4083,0
+SACH_A.US,D,20250618,000000,15.35,16.36,15.02,15.02,1205,0
+SACH_A.US,D,20250620,000000,15.9,16.75,15.06,15.06,995,0
+SACH_A.US,D,20250623,000000,15.5373,15.7007,14.8769,15.31,3761,0
+SACH_A.US,D,20250624,000000,15.005,15.65,14.62,15.175,7619,0
+SACH_A.US,D,20250625,000000,15.0588,15.0588,14.8,14.8,2747,0
+SACH_A.US,D,20250626,000000,14.8,15,14.584,14.9722,3263,0
+SACH_A.US,D,20250627,000000,14.9535,15.25,14.55,15,7440,0
+SACH_A.US,D,20250630,000000,15.5,15.5,15,15.15,6292,0
+SACH_A.US,D,20250701,000000,14.92,16.1177,14.825,15.26,17895,0
+SACH_A.US,D,20250702,000000,15.21,16.18,15.2,15.45,4269,0
+SACH_A.US,D,20250703,000000,15.558,15.558,15.558,15.558,601,0
+SACH_A.US,D,20250707,000000,15.5418,16,15.5,15.928,5319,0
+SACH_A.US,D,20250708,000000,15.98,16,15.6099,15.9822,4566,0
+SACH_A.US,D,20250709,000000,16.1524,16.1524,15.8105,15.9001,3813,0
+SACH_A.US,D,20250710,000000,16.16,16.18,15.9564,15.9564,3246,0
+SACH_A.US,D,20250711,000000,15.8081,15.97,15.75,15.94,3836,0
+SACH_A.US,D,20250714,000000,15.9316,16.306,15.49,15.7548,4402,0
+SACH_A.US,D,20250715,000000,16.1298,16.4467,15.35,15.5934,5435,0
+SACH_A.US,D,20250716,000000,15.96,16.18,15.8564,16.18,1483,0
+SACH_A.US,D,20250717,000000,16.18,16.2167,15.6,16.2167,7648,0
+SACH_A.US,D,20250718,000000,16.1365,16.3142,15.71,16.01,3110,0
+SACH_A.US,D,20250721,000000,16,16.09,15.7534,16.09,4640,0
+SACH_A.US,D,20250722,000000,15.6862,16.3423,15.6862,15.7716,3408,0
+SACH_A.US,D,20250723,000000,15.74,16.4,15.6,15.7,2363,0
+SACH_A.US,D,20250724,000000,15.703,15.95,15.7,15.72,3888,0
+SACH_A.US,D,20250725,000000,15.7738,15.8,15.5611,15.78,4459,0
+SACH_A.US,D,20250728,000000,15.9475,16.1,15.79,16.05,2512,0
+SACH_A.US,D,20250729,000000,15.81,16.0939,15.6,15.6,3638,0
+SACH_A.US,D,20250730,000000,15.65,15.8368,15.65,15.7443,1315,0
+SACH_A.US,D,20250731,000000,15.8,16.0967,15.65,15.65,3447,0
+SACH_A.US,D,20250801,000000,15.6,15.6327,15.1,15.2101,10230,0
+SACH_A.US,D,20250804,000000,15.497,15.658,15.497,15.5509,5069,0
+SACH_A.US,D,20250805,000000,15.75,15.85,15.6,15.85,8290,0
+SACH_A.US,D,20250806,000000,15.845,16,15.7659,15.9,8850,0
+SACH_A.US,D,20250807,000000,16.0218,16.1,15.625,15.9,2790,0
+SACH_A.US,D,20250808,000000,15.4255,16.08,15.4255,16.06,4146,0
+SACH_A.US,D,20250811,000000,16.06,16.1825,15.901,16.0163,5660,0
+SACH_A.US,D,20250812,000000,16.2,16.2,15.99,16.02,986,0
+SACH_A.US,D,20250813,000000,16.02,16.4,16.02,16.35,2463,0
+SACH_A.US,D,20250814,000000,16.35,16.35,16.188,16.188,2512,0
+SACH_A.US,D,20250815,000000,16.2015,16.25,16.02,16.25,3390,0
+SACH_A.US,D,20250818,000000,16.25,16.45,16.25,16.45,5966,0
+SACH_A.US,D,20250819,000000,16.5,16.8,16.5,16.61,4190,0
+SACH_A.US,D,20250820,000000,16.9,17.35,16.89,17.268,2308,0
+SACH_A.US,D,20250821,000000,16.87,16.98,16.87,16.98,652,0
+SACH_A.US,D,20250822,000000,17.11,17.11,16.75,17.04,9231,0
+SACH_A.US,D,20250825,000000,17.1,17.38,16.78,17.14,7890,0
+SACH_A.US,D,20250826,000000,17.025,17.1382,16.45,16.65,4018,0
+SACH_A.US,D,20250827,000000,16.75,17.24,16.75,17.1811,2260,0
+SACH_A.US,D,20250828,000000,17.05,17.05,16.8001,16.83,2162,0
+SACH_A.US,D,20250829,000000,16.81,17.56,16.81,17.305,2460,0
+SACH_A.US,D,20250902,000000,17.3385,17.475,17.25,17.475,1160,0
+SACH_A.US,D,20250903,000000,17.47,17.66,17.47,17.6,2007,0
+SACH_A.US,D,20250904,000000,17.7999,18.25,17.6,18.25,3488,0
+SACH_A.US,D,20250905,000000,18.25,18.45,18.25,18.4299,6244,0
+SACH_A.US,D,20250908,000000,18.4204,18.43,18.19,18.37,3360,0
+SACH_A.US,D,20250909,000000,18.288,18.35,17.1215,17.8,5097,0
+SACH_A.US,D,20250910,000000,17.8819,18.1663,17.802,18.0376,4766,0
+SACH_A.US,D,20250911,000000,18,18.1742,17.9269,18.1742,1371,0
+SACH_A.US,D,20250912,000000,17.9,18.19,17.9,17.99,3775,0
+SACH_A.US,D,20250915,000000,16.99,16.99,16.3,16.3,13760,0
+SACH_A.US,D,20250916,000000,17.2,17.4,16.9311,16.9604,4863,0
+SACH_A.US,D,20250917,000000,16.96,17.6925,16.96,17.415,1797,0
+SACH_A.US,D,20250918,000000,17,17.6,17,17.6,3130,0
+SACH_A.US,D,20250919,000000,17.22,17.539,17,17.35,6686,0
+SACH_A.US,D,20250922,000000,17.1516,17.6661,16.4,16.515,8402,0
+SACH_A.US,D,20250923,000000,16.9801,17.49,16.75,17.1,4312,0
+SACH_A.US,D,20250924,000000,17.1945,17.1945,16.67,17.01,2906,0
+SACH_A.US,D,20250925,000000,17.1,17.19,16.56,16.65,5091,0
+SACH_A.US,D,20250926,000000,16.6,17.19,16.55,16.9,3597,0
+SACH_A.US,D,20250929,000000,17.19,17.19,16.75,17.0336,4281,0
+SACH_A.US,D,20250930,000000,17.04,17.19,16.8398,17.19,3163,0
+SACH_A.US,D,20251001,000000,17.38,17.6,17.21,17.3,2603,0
+SACH_A.US,D,20251002,000000,17.084,17.8,17.084,17.56,7495,0
+SACH_A.US,D,20251003,000000,17.549,18.05,17.5,17.98,3577,0
+SACH_A.US,D,20251006,000000,17.9181,18.3,17.9181,18.3,3217,0
+SACH_A.US,D,20251007,000000,18.4,18.4,17.87,17.95,3566,0
+SACH_A.US,D,20251008,000000,18,18.29,17.8,18.2,2190,0
+SACH_A.US,D,20251009,000000,18,18.2,18,18.1,1266,0
+SACH_A.US,D,20251010,000000,18.2,18.22,17.99,17.99,3782,0
+SACH_A.US,D,20251013,000000,18.25,18.34,17.99,18.11,8257,0
+SACH_A.US,D,20251014,000000,18.13,18.31,18,18.25,12318,0
+SACH_A.US,D,20251015,000000,18.27,18.35,18.2001,18.29,5100,0
+SACH_A.US,D,20251016,000000,18.43,18.8,18.43,18.6,6296,0
+SACH_A.US,D,20251017,000000,18.65,18.7612,18.6,18.6,7842,0
+SACH_A.US,D,20251020,000000,18.7764,19,18.63,18.79,2739,0
+SACH_A.US,D,20251021,000000,19.27,19.3,18.2001,18.6,6082,0
+SACH_A.US,D,20251022,000000,18.3,18.765,17.8001,18.39,4674,0
+SACH_A.US,D,20251023,000000,18.4,18.55,17.84,18.01,1736,0
+SACH_A.US,D,20251024,000000,17.8,18.2,17.5,17.75,2494,0
+SACH_A.US,D,20251027,000000,18.26,18.26,16.85,17.25,7013,0
+SACH_A.US,D,20251028,000000,17.63,17.75,17.27,17.38,4408,0
+SACH_A.US,D,20251029,000000,17.5,18.64,17.5,17.627,3023,0
+SACH_A.US,D,20251030,000000,17.5222,17.6,17.25,17.5,3131,0
+SACH_A.US,D,20251031,000000,17.53,18,17.2501,18,2803,0
+SACH_A.US,D,20251103,000000,17.83,18.42,17.8,18.22,3064,0
+SACH_A.US,D,20251104,000000,17.62,18.07,17.62,17.98,4538,0
+SACH_A.US,D,20251105,000000,18,18.1155,17.5,17.5,3600,0
+SACH_A.US,D,20251106,000000,17.25,17.675,17.25,17.675,1869,0
+SACH_A.US,D,20251107,000000,18,18,17.5,17.5,856,0
+SACH_A.US,D,20251110,000000,17.5102,18.2181,17.5,18.1872,2135,0
+SACH_A.US,D,20251111,000000,18.05,18.0715,17.8,17.8,2159,0
+SACH_A.US,D,20251112,000000,17.9237,17.99,17.8,17.95,6258,0
+SACH_A.US,D,20251113,000000,18.2,18.9,17.45,17.84,14100,0
+SACH_A.US,D,20251117,000000,18.2255,18.49,17.95,18.3,6770,0
+SACH_A.US,D,20251118,000000,18.4,18.5,18.4,18.4999,887,0
+SACH_A.US,D,20251119,000000,18.27,18.4,17.51,17.63,9160,0
+SACH_A.US,D,20251120,000000,17.64,17.7,17.4975,17.7,2950,0
+SACH_A.US,D,20251121,000000,17.392,17.745,17.26,17.588,3660,0
+SACH_A.US,D,20251124,000000,17.5,17.51,17.3404,17.3404,1468,0
+SACH_A.US,D,20251125,000000,17.29,17.4987,17.2601,17.2601,3231,0
+SACH_A.US,D,20251126,000000,17.7,18.4,16.73,18.2,27057,0
+SACH_A.US,D,20251128,000000,18.125,19.18,17.98,18.6448,11543,0
+SACH_A.US,D,20251201,000000,18.635,18.65,17.8501,18.56,3409,0
+SACH_A.US,D,20251202,000000,18.4447,18.72,17.91,17.9101,8997,0
+SACH_A.US,D,20251203,000000,18,18.7,17.57,18.4502,7651,0
+SACH_A.US,D,20251204,000000,18.2047,18.6911,18.2047,18.5,3185,0
+SACH_A.US,D,20251205,000000,18.7,18.7,18.4,18.55,2979,0
+SACH_A.US,D,20251208,000000,18.62,18.75,18.55,18.6434,3427,0
+SACH_A.US,D,20251209,000000,18.65,18.7,18.4,18.6,8041,0
+SACH_A.US,D,20251210,000000,18.41,18.68,18.41,18.68,4527,0
+SACH_A.US,D,20251211,000000,18.64,18.69,18.125,18.4,4175,0
+SACH_A.US,D,20251212,000000,18.29,18.69,18.1544,18.32,2182,0
+SACH_A.US,D,20251215,000000,18.37,18.37,17.86,18.15,4228,0
+SACH_A.US,D,20251216,000000,18.35,18.4,17.8501,18,4195,0
+SACH_A.US,D,20251217,000000,18.3417,18.3417,18,18,2617,0
+SACH_A.US,D,20251218,000000,17.86,17.86,17.36,17.5,8362,0
+SACH_A.US,D,20251219,000000,17.75,17.75,17.69,17.75,3315,0
+SACH_A.US,D,20251222,000000,18.1899,18.1899,17.95,18.1899,1023,0
+SACH_A.US,D,20251223,000000,17.95,18.01,17.7,18.01,4428,0
+SACH_A.US,D,20251224,000000,18.01,18.1,17.7,17.9,2690,0
+SACH_A.US,D,20251226,000000,17.5,17.5,17.29,17.3,6962,0
+SACH_A.US,D,20251229,000000,17.5,17.75,17.49,17.662,5394,0
+SACH_A.US,D,20251230,000000,17.82,18.13,17.8,17.8737,6574,0
+SACH_A.US,D,20251231,000000,17.85,17.8501,17.14,17.75,9937,0
+SACH_A.US,D,20260102,000000,17.75,17.82,17.51,17.77,6509,0
+SACH_A.US,D,20260105,000000,17.835,18,17.835,18,1681,0
+SACH_A.US,D,20260106,000000,18.01,18.25,18,18.2151,2932,0
+SACH_A.US,D,20260107,000000,18.18,18.18,18.1488,18.1488,572,0
+SACH_A.US,D,20260108,000000,17.95,18.2417,17.95,18.205,1486,0
+SACH_A.US,D,20260109,000000,17.95,18.1,17.68,17.8,3237,0
+SACH_A.US,D,20260112,000000,17.894,17.894,17.5,17.535,8490,0
+SACH_A.US,D,20260113,000000,17.6983,17.7968,17.45,17.785,1376,0
+SACH_A.US,D,20260114,000000,17.77,18.5,17.6401,18.4,6018,0
+SACH_A.US,D,20260115,000000,18.5,18.65,18.255,18.3916,3208,0
+SACH_A.US,D,20260116,000000,18.26,18.475,18.25,18.44,1356,0
+SACH_A.US,D,20260120,000000,18.6,18.75,18.01,18.3,7406,0
+SACH_A.US,D,20260121,000000,17.94,18.2999,17.5,18,3588,0
+SACH_A.US,D,20260122,000000,18,18,17.8501,17.8994,4183,0
+SACH_A.US,D,20260123,000000,17.85,18.6999,17.85,18.5,6360,0
+SACH_A.US,D,20260126,000000,18.42,18.6,18.42,18.5587,9324,0
+SACH_A.US,D,20260127,000000,18.5,18.6,18.5,18.595,5140,0
+SACH_A.US,D,20260128,000000,18.74,18.75,18.51,18.615,2591,0
+SACH_A.US,D,20260129,000000,18.72,18.75,18.51,18.52,4201,0
+SACH_A.US,D,20260130,000000,18.7,18.72,18.5,18.72,2068,0
+SACH_A.US,D,20260202,000000,18.5402,18.6706,18.4,18.66,1917,0
+SACH_A.US,D,20260203,000000,18.64,18.7799,18.4501,18.4501,854,0
+SACH_A.US,D,20260204,000000,18.575,18.575,18.5,18.575,526,0
+SACH_A.US,D,20260205,000000,18.454,18.57,18.454,18.525,1410,0
+SACH_A.US,D,20260206,000000,18.75,18.75,18.6367,18.6367,590,0
+SACH_A.US,D,20260209,000000,18.5335,18.6365,18.53,18.53,5410,0
+SACH_A.US,D,20260210,000000,18.75,18.75,18.645,18.75,2561,0
+SACH_A.US,D,20260211,000000,18.75,18.75,18.51,18.71,3229,0
+SACH_A.US,D,20260212,000000,18.55,18.75,18.55,18.63,2043,0
+SACH_A.US,D,20260213,000000,18.625,18.625,18.625,18.625,1296,0
+SACH_A.US,D,20260217,000000,18.64,18.75,18.56,18.56,4514,0
+SACH_A.US,D,20260218,000000,18.65,18.74,18.11,18.74,2333,0
diff --git a/daily/us/nysemkt stocks/sli.us.txt b/daily/us/nysemkt stocks/sli.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..622a778e834a192ecde1807ca7c611994fb4f402
--- /dev/null
+++ b/daily/us/nysemkt stocks/sli.us.txt	
@@ -0,0 +1,1156 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SLI.US,D,20210714,000000,5.86,6,5.26,5.39,1962527,0
+SLI.US,D,20210715,000000,5.65,5.75,5.25,5.68,1159611,0
+SLI.US,D,20210716,000000,5.68,5.74,5.095,5.15,1018025,0
+SLI.US,D,20210719,000000,4.9,4.96,4.64,4.75,1279405,0
+SLI.US,D,20210720,000000,5.46,5.75,5.27,5.61,1577211,0
+SLI.US,D,20210721,000000,5.93,6.15,5.8,5.93,1408585,0
+SLI.US,D,20210722,000000,6.1,6.12,5.5,5.87,813440,0
+SLI.US,D,20210723,000000,5.94,5.94,5.67,5.89,539736,0
+SLI.US,D,20210726,000000,5.82,5.83,5.46,5.58,564472,0
+SLI.US,D,20210727,000000,5.63,5.69,5.02,5.33,662362,0
+SLI.US,D,20210728,000000,5.49,5.7,5.3054,5.63,650130,0
+SLI.US,D,20210729,000000,5.86,6.11,5.7701,6,758287,0
+SLI.US,D,20210730,000000,5.9,6.07,5.8827,6.06,519818,0
+SLI.US,D,20210802,000000,6.47,7.11,6.35,7.02,2001151,0
+SLI.US,D,20210803,000000,6.85,6.9495,6.45,6.91,1682105,0
+SLI.US,D,20210804,000000,7.19,7.85,7,7.4,2039078,0
+SLI.US,D,20210805,000000,7.36,7.47,7.1,7.35,963207,0
+SLI.US,D,20210806,000000,7.55,7.74,7.1838,7.33,887687,0
+SLI.US,D,20210809,000000,7.52,7.91,7.35,7.91,1235708,0
+SLI.US,D,20210810,000000,8.13,8.59,8.0761,8.44,2076101,0
+SLI.US,D,20210811,000000,8.75,9.09,6.91,7.96,4764167,0
+SLI.US,D,20210812,000000,8.2,8.25,7.6,7.78,1426467,0
+SLI.US,D,20210813,000000,8,8.01,7.25,7.63,1453445,0
+SLI.US,D,20210816,000000,7,7.08,6.53,6.91,1872205,0
+SLI.US,D,20210817,000000,6.35,6.4,5.79,5.84,2602797,0
+SLI.US,D,20210818,000000,6.11,7.52,6.11,7.16,4272347,0
+SLI.US,D,20210819,000000,6.93,6.96,6.05,6.5,1841023,0
+SLI.US,D,20210820,000000,6.86,6.9,6.17,6.37,1467880,0
+SLI.US,D,20210823,000000,6.67,6.68,6.18,6.41,1074867,0
+SLI.US,D,20210824,000000,6.47,6.47,6.1926,6.31,553108,0
+SLI.US,D,20210825,000000,6.2,6.23,5.92,6.19,884802,0
+SLI.US,D,20210826,000000,5.93,6.04,5.51,5.55,1588196,0
+SLI.US,D,20210827,000000,5.3,5.6999,5.15,5.61,1491544,0
+SLI.US,D,20210830,000000,5.7,5.7538,5.4,5.48,673776,0
+SLI.US,D,20210831,000000,5.25,5.38,5.0737,5.16,878398,0
+SLI.US,D,20210901,000000,5.75,6.61,5.7,6.6,3894087,0
+SLI.US,D,20210902,000000,6.8,6.89,6.25,6.76,2572405,0
+SLI.US,D,20210903,000000,6.7,6.81,6.42,6.78,750527,0
+SLI.US,D,20210907,000000,6.64,6.77,6.37,6.37,624830,0
+SLI.US,D,20210908,000000,6.32,6.44,6.06,6.11,511816,0
+SLI.US,D,20210909,000000,6.21,6.79,6.21,6.71,1277619,0
+SLI.US,D,20210910,000000,6.84,7,6.56,6.71,1477881,0
+SLI.US,D,20210913,000000,6.82,6.82,6.26,6.48,724859,0
+SLI.US,D,20210914,000000,6.5,6.7,6.42,6.54,473942,0
+SLI.US,D,20210915,000000,6.61,6.94,6.52,6.92,1303912,0
+SLI.US,D,20210916,000000,6.82,6.8238,6.54,6.68,607282,0
+SLI.US,D,20210917,000000,6.7,7.11,6.55,7.05,1110293,0
+SLI.US,D,20210920,000000,6.5,6.54,6.21,6.41,1158537,0
+SLI.US,D,20210921,000000,6.55,6.5899,6.3,6.54,473067,0
+SLI.US,D,20210922,000000,6.56,7.1,6.521,7.04,2643262,0
+SLI.US,D,20210923,000000,7.73,8.46,7.51,8.27,11021427,0
+SLI.US,D,20210924,000000,8.05,8.05,7.77,7.88,2341040,0
+SLI.US,D,20210927,000000,7.8,8.22,7.77,8.06,1945734,0
+SLI.US,D,20210928,000000,8,8.91,7.88,8.69,5095881,0
+SLI.US,D,20210929,000000,8.71,9.36,7.65,7.99,10895982,0
+SLI.US,D,20210930,000000,8.46,8.46,7.91,8.13,2601700,0
+SLI.US,D,20211001,000000,8.02,8.11,7.75,7.9,1472812,0
+SLI.US,D,20211004,000000,7.75,7.85,7.4,7.59,1468031,0
+SLI.US,D,20211005,000000,7.46,7.57,7.005,7.04,1760124,0
+SLI.US,D,20211006,000000,6.83,7.72,6.8,7.44,1800671,0
+SLI.US,D,20211007,000000,7.79,7.83,7.45,7.71,1030248,0
+SLI.US,D,20211008,000000,7.61,7.8,7.4,7.76,777832,0
+SLI.US,D,20211011,000000,7.83,8.2732,7.81,8.06,1169201,0
+SLI.US,D,20211012,000000,8.5,9.04,8.12,8.41,3587224,0
+SLI.US,D,20211013,000000,8.85,9.7,8.8,9.7,4355461,0
+SLI.US,D,20211014,000000,9.81,10.5,9.3,10.15,4137815,0
+SLI.US,D,20211015,000000,10.8,11.31,10.2,11.03,4680201,0
+SLI.US,D,20211018,000000,10.61,10.97,9.61,9.92,4059219,0
+SLI.US,D,20211019,000000,10.45,10.96,10.05,10.96,2241354,0
+SLI.US,D,20211020,000000,10.9,10.94,10.41,10.83,1578089,0
+SLI.US,D,20211021,000000,10.7,10.79,10.18,10.54,1568133,0
+SLI.US,D,20211022,000000,10.45,10.61,9.95,10.53,1030902,0
+SLI.US,D,20211025,000000,10.72,11.6445,10.69,11.41,2639928,0
+SLI.US,D,20211026,000000,11.53,12.21,11.45,12.18,2870295,0
+SLI.US,D,20211027,000000,11.98,12.92,11.85,12.37,3112146,0
+SLI.US,D,20211028,000000,12.26,12.87,12.1,12.26,2095411,0
+SLI.US,D,20211029,000000,12.42,12.4338,10.9,11.37,3839548,0
+SLI.US,D,20211101,000000,11.9,12.3,11.75,12.29,2026471,0
+SLI.US,D,20211102,000000,12.45,12.7778,12.02,12.21,1661985,0
+SLI.US,D,20211103,000000,12.45,12.45,11.65,12.02,1689853,0
+SLI.US,D,20211104,000000,12.15,12.16,11.5,11.85,1431976,0
+SLI.US,D,20211105,000000,11.53,11.98,11.21,11.49,2048404,0
+SLI.US,D,20211108,000000,11.68,11.91,11.44,11.51,1464888,0
+SLI.US,D,20211109,000000,11.5,11.6,10.51,10.96,2325702,0
+SLI.US,D,20211110,000000,10.05,10.4699,9.77,9.89,3016544,0
+SLI.US,D,20211111,000000,10.47,10.82,10.05,10.55,1680742,0
+SLI.US,D,20211112,000000,10.68,10.8,10.19,10.37,1104390,0
+SLI.US,D,20211115,000000,10.9,10.93,10.47,10.59,1579421,0
+SLI.US,D,20211116,000000,10.94,10.95,10.2,10.26,1643061,0
+SLI.US,D,20211117,000000,10.37,10.4394,9.71,9.87,2020047,0
+SLI.US,D,20211118,000000,9.25,9.5,6.75,8.01,18834138,0
+SLI.US,D,20211119,000000,8.6,9.3,8.2,9.28,4830277,0
+SLI.US,D,20211122,000000,9.68,9.68,7.87,8.43,4885959,0
+SLI.US,D,20211123,000000,8.4,9.09,8.27,8.7,2974009,0
+SLI.US,D,20211124,000000,9.68,10.74,9.18,10.63,8061555,0
+SLI.US,D,20211126,000000,9.65,10.15,9.53,9.94,2135317,0
+SLI.US,D,20211129,000000,10.58,10.92,10.3,10.89,2708151,0
+SLI.US,D,20211130,000000,10.68,11.23,10.15,10.43,2247926,0
+SLI.US,D,20211201,000000,11,11.34,10.33,10.42,3338578,0
+SLI.US,D,20211202,000000,10.39,10.61,9.94,10.08,1635254,0
+SLI.US,D,20211203,000000,10.19,10.19,8.85,9.42,3146284,0
+SLI.US,D,20211206,000000,8.68,8.93,8.33,8.57,2409755,0
+SLI.US,D,20211207,000000,9.35,9.69,9.1,9.4,1647950,0
+SLI.US,D,20211208,000000,9.6,9.664,8.96,9.35,1516735,0
+SLI.US,D,20211209,000000,9.6,9.76,8.905,9.01,1733835,0
+SLI.US,D,20211210,000000,9.2,9.22,8.69,9.04,1270821,0
+SLI.US,D,20211213,000000,9,9,8.08,8.5,2581968,0
+SLI.US,D,20211214,000000,8.06,8.54,8,8.41,1919448,0
+SLI.US,D,20211215,000000,8.6,9.21,8.07,9.15,2677237,0
+SLI.US,D,20211216,000000,9.25,9.3797,8.53,8.67,1574279,0
+SLI.US,D,20211217,000000,8.57,9.09,8.32,8.95,1166503,0
+SLI.US,D,20211220,000000,8.34,8.49,8.18,8.46,1306884,0
+SLI.US,D,20211221,000000,8.43,8.96,8.42,8.92,1163080,0
+SLI.US,D,20211222,000000,8.7,8.92,8.58,8.92,956997,0
+SLI.US,D,20211223,000000,8.77,9,8.42,8.95,1487399,0
+SLI.US,D,20211227,000000,9,9.48,8.67,9.4,1630535,0
+SLI.US,D,20211228,000000,9.28,9.37,8.8468,9.04,1041822,0
+SLI.US,D,20211229,000000,8.97,9.145,8.7,8.95,1160964,0
+SLI.US,D,20211230,000000,8.95,9.77,8.79,9.66,2965561,0
+SLI.US,D,20211231,000000,9.69,10.11,9.62,9.81,982595,0
+SLI.US,D,20220103,000000,9.46,9.46,8.93,9.26,1534754,0
+SLI.US,D,20220104,000000,9.26,9.5089,8.92,9.3,1391744,0
+SLI.US,D,20220105,000000,9.16,9.25,8.57,8.57,1332137,0
+SLI.US,D,20220106,000000,8.6,8.77,8.23,8.55,965409,0
+SLI.US,D,20220107,000000,8.58,8.8,8.32,8.65,715392,0
+SLI.US,D,20220110,000000,8.35,8.35,7.52,7.91,2664322,0
+SLI.US,D,20220111,000000,7.84,8.36,7.55,8.29,1605383,0
+SLI.US,D,20220112,000000,8.27,8.5,7.89,7.98,2345080,0
+SLI.US,D,20220113,000000,7.51,7.66,7.17,7.2,2896723,0
+SLI.US,D,20220114,000000,6.75,7.22,6.68,7.12,2049752,0
+SLI.US,D,20220118,000000,6.6,6.7199,6.22,6.31,2659450,0
+SLI.US,D,20220119,000000,5.97,6.54,5.74,6.52,3805085,0
+SLI.US,D,20220120,000000,7,7.21,6.46,6.49,1992090,0
+SLI.US,D,20220121,000000,6.4,6.66,6.1901,6.38,1869632,0
+SLI.US,D,20220124,000000,5.74,6.13,5.5,6.1,3004942,0
+SLI.US,D,20220125,000000,6.42,6.78,6.29,6.6,2141385,0
+SLI.US,D,20220126,000000,7.29,7.42,6.63,7,5204808,0
+SLI.US,D,20220127,000000,7.5,7.5,6.8334,6.96,2448300,0
+SLI.US,D,20220128,000000,7.05,7.12,6.54,7.02,2185320,0
+SLI.US,D,20220131,000000,7.03,7.31,6.7801,7.1,2424689,0
+SLI.US,D,20220201,000000,7.1,7.615,7.1,7.57,1875932,0
+SLI.US,D,20220202,000000,7.86,7.86,7.25,7.27,1299080,0
+SLI.US,D,20220203,000000,5.96,6.41,5.18,5.29,16442324,0
+SLI.US,D,20220204,000000,5.67,6.39,5.62,6.27,8641515,0
+SLI.US,D,20220207,000000,5.85,6,5.55,5.93,3479564,0
+SLI.US,D,20220208,000000,6.12,6.22,5.85,6.05,2353993,0
+SLI.US,D,20220209,000000,6.43,6.83,6.38,6.83,2693498,0
+SLI.US,D,20220210,000000,6.71,7.21,6.52,6.62,2113430,0
+SLI.US,D,20220211,000000,6.76,6.9384,6.33,6.43,1340036,0
+SLI.US,D,20220214,000000,5.83,6.16,5.67,5.93,2066925,0
+SLI.US,D,20220215,000000,6.45,6.71,6.31,6.71,1757149,0
+SLI.US,D,20220216,000000,6.69,6.82,6.43,6.73,1040983,0
+SLI.US,D,20220217,000000,6.62,6.7,6.04,6.07,1971816,0
+SLI.US,D,20220218,000000,6.2,6.45,6.1145,6.39,1007254,0
+SLI.US,D,20220222,000000,6.1,6.35,5.91,6.01,1240608,0
+SLI.US,D,20220223,000000,6.16,6.51,6.15,6.31,2309900,0
+SLI.US,D,20220224,000000,5.76,6.45,5.6503,6.44,1699026,0
+SLI.US,D,20220225,000000,6.36,6.52,6.25,6.37,917999,0
+SLI.US,D,20220228,000000,6.21,6.61,6.195,6.48,1388631,0
+SLI.US,D,20220301,000000,6.45,6.55,6.16,6.22,1084470,0
+SLI.US,D,20220302,000000,6.26,6.33,6.1616,6.24,727672,0
+SLI.US,D,20220303,000000,6.23,6.2669,5.82,5.87,1535452,0
+SLI.US,D,20220304,000000,5.81,5.9,5.47,5.53,1957079,0
+SLI.US,D,20220307,000000,5.59,5.65,4.96,4.97,2889014,0
+SLI.US,D,20220308,000000,5.25,5.43,5.04,5.37,1606030,0
+SLI.US,D,20220309,000000,5.68,5.81,5.445,5.77,2100919,0
+SLI.US,D,20220310,000000,5.59,5.81,5.49,5.8,744656,0
+SLI.US,D,20220311,000000,5.84,5.86,5.55,5.67,916848,0
+SLI.US,D,20220314,000000,5.6,5.83,5.44,5.47,1885342,0
+SLI.US,D,20220315,000000,5.42,5.75,5.41,5.67,1583085,0
+SLI.US,D,20220316,000000,5.88,6.275,5.84,6.15,1922899,0
+SLI.US,D,20220317,000000,6.11,6.61,5.98,6.56,2187255,0
+SLI.US,D,20220318,000000,6.44,6.68,6.29,6.29,3146929,0
+SLI.US,D,20220321,000000,6.38,6.95,6.38,6.79,2020290,0
+SLI.US,D,20220322,000000,7,7.33,6.94,7.21,1584264,0
+SLI.US,D,20220323,000000,7.38,7.42,6.96,6.98,1399745,0
+SLI.US,D,20220324,000000,7.28,7.36,7.12,7.16,1415054,0
+SLI.US,D,20220325,000000,7.45,7.66,7.31,7.41,1476293,0
+SLI.US,D,20220328,000000,7.63,7.815,7.2,7.54,1675730,0
+SLI.US,D,20220329,000000,7.73,7.8,7.51,7.52,1344217,0
+SLI.US,D,20220330,000000,7.29,8.3199,7.27,8.02,3825589,0
+SLI.US,D,20220331,000000,8.29,8.9,8.24,8.8,3146116,0
+SLI.US,D,20220401,000000,9,9.28,8.14,8.36,3309825,0
+SLI.US,D,20220404,000000,8.72,9.15,8.63,9.15,1867979,0
+SLI.US,D,20220405,000000,9.25,9.25,8.26,8.45,2226589,0
+SLI.US,D,20220406,000000,8.19,8.25,7.7,8.12,2565447,0
+SLI.US,D,20220407,000000,8.06,8.2898,7.58,7.83,1600689,0
+SLI.US,D,20220408,000000,8.07,8.1,7.26,7.44,1702673,0
+SLI.US,D,20220411,000000,7.15,7.36,6.94,7.11,1455870,0
+SLI.US,D,20220412,000000,7.32,7.42,6.72,6.8,1663347,0
+SLI.US,D,20220413,000000,7,7.39,6.731,7.3,1946861,0
+SLI.US,D,20220414,000000,7.32,7.45,7.08,7.08,886803,0
+SLI.US,D,20220418,000000,7.06,7.16,6.77,6.88,881593,0
+SLI.US,D,20220419,000000,6.79,7.15,6.79,7.14,679782,0
+SLI.US,D,20220420,000000,7.25,7.34,6.79,7,1402892,0
+SLI.US,D,20220421,000000,6.91,7.38,6.9,6.97,2017391,0
+SLI.US,D,20220422,000000,6.94,7.01,6.1101,6.38,2025854,0
+SLI.US,D,20220425,000000,6.23,6.36,6,6.36,936400,0
+SLI.US,D,20220426,000000,6.29,6.42,6.0012,6.06,888975,0
+SLI.US,D,20220427,000000,6.13,6.585,6.02,6.08,1285765,0
+SLI.US,D,20220428,000000,6.2,6.31,5.94,6.25,889822,0
+SLI.US,D,20220429,000000,5.94,6.2982,5.9313,6.22,844271,0
+SLI.US,D,20220502,000000,6.12,6.19,5.73,5.9,1555490,0
+SLI.US,D,20220503,000000,5.85,6.07,5.8,6.07,597959,0
+SLI.US,D,20220504,000000,6.25,6.72,6.09,6.71,1326890,0
+SLI.US,D,20220505,000000,6.7,6.72,6.25,6.4,1099256,0
+SLI.US,D,20220506,000000,6.29,6.38,5.91,5.95,804835,0
+SLI.US,D,20220509,000000,5.5,5.59,5.165,5.21,1655355,0
+SLI.US,D,20220510,000000,5.57,5.73,5.18,5.5,1290687,0
+SLI.US,D,20220511,000000,5.44,5.59,5.17,5.21,1112245,0
+SLI.US,D,20220512,000000,5,5.23,4.73,4.93,2060410,0
+SLI.US,D,20220513,000000,5.36,5.77,5.19,5.63,1282979,0
+SLI.US,D,20220516,000000,5.53,5.81,5.46,5.69,48061,0
+SLI.US,D,20220517,000000,5.8,6.2,5.72,6.09,1057794,0
+SLI.US,D,20220518,000000,6.09,6.17,5.675,5.74,830528,0
+SLI.US,D,20220519,000000,5.5,5.9478,5.5,5.81,846200,0
+SLI.US,D,20220520,000000,6.01,6.03,5.36,5.59,804681,0
+SLI.US,D,20220523,000000,5.74,5.74,5.55,5.7,534478,0
+SLI.US,D,20220524,000000,5.51,5.56,5.35,5.41,596644,0
+SLI.US,D,20220525,000000,5.41,5.665,5.33,5.58,550833,0
+SLI.US,D,20220526,000000,5.62,5.95,5.49,5.88,1350203,0
+SLI.US,D,20220527,000000,5.94,6.335,5.9002,6.3,1281279,0
+SLI.US,D,20220531,000000,6.09,6.26,5.77,5.82,1483361,0
+SLI.US,D,20220601,000000,5.87,6.1558,5.45,5.59,1339966,0
+SLI.US,D,20220602,000000,5.58,6.09,5.57,5.88,778094,0
+SLI.US,D,20220603,000000,5.76,5.87,5.6,5.76,677737,0
+SLI.US,D,20220606,000000,5.81,5.93,5.68,5.86,465852,0
+SLI.US,D,20220607,000000,5.78,5.89,5.68,5.89,403428,0
+SLI.US,D,20220608,000000,5.81,5.92,5.595,5.63,727783,0
+SLI.US,D,20220609,000000,5.69,5.71,5.38,5.38,1028318,0
+SLI.US,D,20220610,000000,5.28,5.45,5.22,5.28,799700,0
+SLI.US,D,20220613,000000,5,5.1,4.235,4.58,3038248,0
+SLI.US,D,20220614,000000,4.65,4.75,4.2,4.37,2107114,0
+SLI.US,D,20220615,000000,4.42,4.5,4.22,4.33,1801143,0
+SLI.US,D,20220616,000000,4.08,4.14,3.8,4.01,2045299,0
+SLI.US,D,20220617,000000,4.11,4.43,4.08,4.39,3278459,0
+SLI.US,D,20220621,000000,4.67,4.69,4.4,4.48,964396,0
+SLI.US,D,20220622,000000,4.34,4.65,4.22,4.53,1179227,0
+SLI.US,D,20220623,000000,4.48,4.7,4.32,4.59,969105,0
+SLI.US,D,20220624,000000,4.62,4.82,4.54,4.71,1273126,0
+SLI.US,D,20220627,000000,4.8,4.83,4.56,4.7,681878,0
+SLI.US,D,20220628,000000,4.75,4.84,4.47,4.51,636630,0
+SLI.US,D,20220629,000000,4.46,4.54,4.2,4.23,1766882,0
+SLI.US,D,20220630,000000,4.29,4.43,4.11,4.24,1462341,0
+SLI.US,D,20220701,000000,4.22,4.28,4.03,4.24,786439,0
+SLI.US,D,20220705,000000,4.07,4.1903,3.96,4.13,710882,0
+SLI.US,D,20220706,000000,4.16,4.28,4.0515,4.26,832089,0
+SLI.US,D,20220707,000000,4.26,4.57,4.26,4.44,530072,0
+SLI.US,D,20220708,000000,4.38,4.56,4.3,4.39,394907,0
+SLI.US,D,20220711,000000,4.34,4.34,4.13,4.19,406988,0
+SLI.US,D,20220712,000000,4.16,4.19,4.01,4.12,410193,0
+SLI.US,D,20220713,000000,4.09,4.4,4.02,4.14,1105721,0
+SLI.US,D,20220714,000000,4.06,4.1,3.9,4.06,601931,0
+SLI.US,D,20220715,000000,4.07,4.1,3.91,4.03,646824,0
+SLI.US,D,20220718,000000,4.03,4.295,4.03,4.22,741827,0
+SLI.US,D,20220719,000000,4.3,4.45,4.3,4.42,582293,0
+SLI.US,D,20220720,000000,4.45,4.64,4.4401,4.61,789949,0
+SLI.US,D,20220721,000000,4.94,5.5,4.83,5.44,1763333,0
+SLI.US,D,20220722,000000,6,6.09,4.9,5,3601615,0
+SLI.US,D,20220725,000000,5.32,5.5,5.13,5.39,1496681,0
+SLI.US,D,20220726,000000,5.3,5.398,5.11,5.35,711325,0
+SLI.US,D,20220727,000000,5.35,5.57,5.155,5.53,837384,0
+SLI.US,D,20220728,000000,5.53,5.7,5.25,5.54,916264,0
+SLI.US,D,20220729,000000,5.49,5.7,5.4204,5.66,583536,0
+SLI.US,D,20220801,000000,5.51,5.61,5.42,5.49,425721,0
+SLI.US,D,20220802,000000,5.41,5.74,5.4,5.74,794346,0
+SLI.US,D,20220803,000000,5.75,5.89,5.695,5.85,583159,0
+SLI.US,D,20220804,000000,5.87,5.91,5.67,5.88,415566,0
+SLI.US,D,20220805,000000,5.75,5.89,5.5857,5.79,549685,0
+SLI.US,D,20220808,000000,5.85,6.15,5.77,6.12,1017687,0
+SLI.US,D,20220809,000000,5.95,6.1332,5.8,5.82,558741,0
+SLI.US,D,20220810,000000,5.99,6.23,5.77,6.18,921776,0
+SLI.US,D,20220811,000000,6.15,6.74,6.14,6.6,2206112,0
+SLI.US,D,20220812,000000,6.55,6.63,6.3649,6.53,765073,0
+SLI.US,D,20220815,000000,6.53,6.61,6.2,6.3,984193,0
+SLI.US,D,20220816,000000,6.04,6.105,5.77,5.95,1327639,0
+SLI.US,D,20220817,000000,6.18,6.35,6.07,6.15,900696,0
+SLI.US,D,20220818,000000,6.35,6.54,6.23,6.42,609498,0
+SLI.US,D,20220819,000000,6.19,6.2,5.805,5.97,941047,0
+SLI.US,D,20220822,000000,5.79,5.87,5.64,5.68,788048,0
+SLI.US,D,20220823,000000,5.8,6.206,5.77,6.01,620574,0
+SLI.US,D,20220824,000000,6.08,6.1988,6.03,6.12,468225,0
+SLI.US,D,20220825,000000,6.02,6.18,5.948,6.16,780581,0
+SLI.US,D,20220826,000000,6.05,6.12,5.78,5.88,659823,0
+SLI.US,D,20220829,000000,5.7,5.81,5.51,5.65,690767,0
+SLI.US,D,20220830,000000,5.66,5.8,5.37,5.44,739200,0
+SLI.US,D,20220831,000000,5.4,5.53,5.3,5.51,411434,0
+SLI.US,D,20220901,000000,5.28,5.28,4.98,5.16,886766,0
+SLI.US,D,20220902,000000,5.16,5.3464,5.09,5.17,563601,0
+SLI.US,D,20220906,000000,5.29,5.3,4.94,5.01,679846,0
+SLI.US,D,20220907,000000,5.12,5.44,5.01,5.4,782275,0
+SLI.US,D,20220908,000000,5.33,5.52,5.23,5.49,765941,0
+SLI.US,D,20220909,000000,5.62,5.88,5.54,5.83,745764,0
+SLI.US,D,20220912,000000,5.83,5.84,5.5324,5.72,532188,0
+SLI.US,D,20220913,000000,5.4,5.65,5.15,5.55,1041766,0
+SLI.US,D,20220914,000000,5.48,5.48,5.24,5.38,639500,0
+SLI.US,D,20220915,000000,5.32,5.38,5.1,5.11,790839,0
+SLI.US,D,20220916,000000,5.05,5.32,5.02,5.27,1540427,0
+SLI.US,D,20220919,000000,5.03,5.28,5.03,5.2,581155,0
+SLI.US,D,20220920,000000,5.14,5.14,4.99,5.04,699520,0
+SLI.US,D,20220921,000000,5.06,5.06,4.63,4.75,1538912,0
+SLI.US,D,20220922,000000,4.71,4.78,4.63,4.69,584630,0
+SLI.US,D,20220923,000000,4.47,4.49,4.21,4.3,1091789,0
+SLI.US,D,20220926,000000,4.19,4.32,4.095,4.13,520499,0
+SLI.US,D,20220927,000000,4.31,4.56,4.25,4.47,812932,0
+SLI.US,D,20220928,000000,4.41,4.44,4.32,4.43,502066,0
+SLI.US,D,20220929,000000,4.28,4.42,4.115,4.37,1167431,0
+SLI.US,D,20220930,000000,4.33,4.54,4.32,4.33,666245,0
+SLI.US,D,20221003,000000,4.36,4.48,4.34,4.37,611954,0
+SLI.US,D,20221004,000000,4.61,4.765,4.51,4.74,814054,0
+SLI.US,D,20221005,000000,4.62,4.78,4.46,4.73,595540,0
+SLI.US,D,20221006,000000,4.73,4.82,4.385,4.42,647079,0
+SLI.US,D,20221007,000000,4.25,4.37,4.16,4.16,679100,0
+SLI.US,D,20221010,000000,4.16,4.1706,3.785,3.93,1165155,0
+SLI.US,D,20221011,000000,3.95,4.03,3.76,3.81,647151,0
+SLI.US,D,20221012,000000,3.85,3.9,3.7875,3.81,331929,0
+SLI.US,D,20221013,000000,3.75,3.84,3.5302,3.72,675009,0
+SLI.US,D,20221014,000000,3.91,3.94,3.53,3.53,774115,0
+SLI.US,D,20221017,000000,3.76,3.825,3.56,3.64,641819,0
+SLI.US,D,20221018,000000,3.8,3.84,3.62,3.71,482931,0
+SLI.US,D,20221019,000000,3.65,3.87,3.6,3.83,742364,0
+SLI.US,D,20221020,000000,3.7,3.87,3.59,3.62,762689,0
+SLI.US,D,20221021,000000,3.58,3.58,3.37,3.5,1438853,0
+SLI.US,D,20221024,000000,3.35,3.45,3.16,3.23,1905597,0
+SLI.US,D,20221025,000000,3.01,3.54,3,3.52,1787237,0
+SLI.US,D,20221026,000000,3.49,3.51,3.3701,3.45,1416220,0
+SLI.US,D,20221027,000000,3.73,3.88,3.57,3.85,1262106,0
+SLI.US,D,20221028,000000,4,4.18,3.88,4.1,1562044,0
+SLI.US,D,20221031,000000,4.2,4.2797,3.96,4.15,1267993,0
+SLI.US,D,20221101,000000,4.36,4.43,3.96,4.08,1483330,0
+SLI.US,D,20221102,000000,4.04,4.1114,3.91,3.96,513697,0
+SLI.US,D,20221103,000000,3.87,4.09,3.85,4.02,401230,0
+SLI.US,D,20221104,000000,4.1,4.22,4.02,4.13,565428,0
+SLI.US,D,20221107,000000,4.13,4.15,4.0029,4.05,296275,0
+SLI.US,D,20221108,000000,4,4.34,3.98,4.23,712469,0
+SLI.US,D,20221109,000000,4.21,4.21,3.8,3.81,715199,0
+SLI.US,D,20221110,000000,4.08,4.36,4.01,4.27,816911,0
+SLI.US,D,20221111,000000,4.28,4.51,4.22,4.33,698155,0
+SLI.US,D,20221114,000000,4.4,4.9298,4.365,4.67,1281863,0
+SLI.US,D,20221115,000000,4.81,4.835,4.37,4.43,1099585,0
+SLI.US,D,20221116,000000,4.41,4.5194,4.25,4.25,397454,0
+SLI.US,D,20221117,000000,4.16,4.2799,4.02,4.09,876318,0
+SLI.US,D,20221118,000000,4.15,4.24,4.08,4.12,333679,0
+SLI.US,D,20221121,000000,4.06,4.17,3.98,4.13,313059,0
+SLI.US,D,20221122,000000,4.19,4.19,4.08,4.16,186921,0
+SLI.US,D,20221123,000000,4.1,4.28,4.02,4.22,374085,0
+SLI.US,D,20221125,000000,4.17,4.215,4.11,4.19,204830,0
+SLI.US,D,20221128,000000,4.1,4.15,4,4.01,757455,0
+SLI.US,D,20221129,000000,4.05,4.1,3.91,3.96,414004,0
+SLI.US,D,20221130,000000,3.87,4.4,3.86,4.4,1680204,0
+SLI.US,D,20221201,000000,4.28,4.31,4.09,4.17,696828,0
+SLI.US,D,20221202,000000,4.07,4.19,4.04,4.15,344188,0
+SLI.US,D,20221205,000000,4.1,4.13,3.87,3.87,535152,0
+SLI.US,D,20221206,000000,4,4.0512,3.82,3.88,405190,0
+SLI.US,D,20221207,000000,3.89,4.05,3.8,3.9,599480,0
+SLI.US,D,20221208,000000,3.91,3.9854,3.85,3.88,680894,0
+SLI.US,D,20221209,000000,3.82,3.91,3.59,3.59,760554,0
+SLI.US,D,20221212,000000,3.47,3.76,3.43,3.76,844604,0
+SLI.US,D,20221213,000000,3.77,3.93,3.61,3.72,453061,0
+SLI.US,D,20221214,000000,3.69,3.72,3.53,3.6,1232943,0
+SLI.US,D,20221215,000000,3.48,3.61,3.48,3.59,480247,0
+SLI.US,D,20221216,000000,3.51,3.58,3.465,3.49,678362,0
+SLI.US,D,20221219,000000,3.46,3.475,3.22,3.27,624262,0
+SLI.US,D,20221220,000000,3.13,3.33,3.12,3.25,572105,0
+SLI.US,D,20221221,000000,3.27,3.445,3.24,3.32,1021462,0
+SLI.US,D,20221222,000000,3.28,3.38,3.2,3.31,904716,0
+SLI.US,D,20221223,000000,3.22,3.38,3.22,3.32,523918,0
+SLI.US,D,20221227,000000,3.27,3.32,3.14,3.19,1100445,0
+SLI.US,D,20221228,000000,3.12,3.205,2.97,3.02,2166029,0
+SLI.US,D,20221229,000000,3.05,3.12,2.98,2.98,1576247,0
+SLI.US,D,20221230,000000,2.88,3.065,2.87,2.95,849622,0
+SLI.US,D,20230103,000000,2.97,3.03,2.83,2.84,439817,0
+SLI.US,D,20230104,000000,2.84,3.03,2.84,2.94,647333,0
+SLI.US,D,20230105,000000,2.9,3,2.865,2.87,381487,0
+SLI.US,D,20230106,000000,2.91,3.2,2.89,3.12,914700,0
+SLI.US,D,20230109,000000,3.25,3.52,3.25,3.35,1003360,0
+SLI.US,D,20230110,000000,3.35,3.83,3.28,3.83,1636234,0
+SLI.US,D,20230111,000000,3.92,4.13,3.89,4.04,1357507,0
+SLI.US,D,20230112,000000,4.1,4.1099,3.68,3.93,1446230,0
+SLI.US,D,20230113,000000,3.78,3.85,3.66,3.7,693871,0
+SLI.US,D,20230117,000000,3.65,3.6607,3.52,3.57,458707,0
+SLI.US,D,20230118,000000,3.6,3.695,3.46,3.48,1361555,0
+SLI.US,D,20230119,000000,3.36,3.56,3.3301,3.53,775445,0
+SLI.US,D,20230120,000000,3.51,3.64,3.48,3.64,382103,0
+SLI.US,D,20230123,000000,3.64,3.73,3.61,3.71,350855,0
+SLI.US,D,20230124,000000,3.65,3.725,3.62,3.7,302491,0
+SLI.US,D,20230125,000000,3.74,4.09,3.69,4.04,1949151,0
+SLI.US,D,20230126,000000,4.09,4.09,3.9,3.95,565429,0
+SLI.US,D,20230127,000000,3.87,4.1095,3.8615,4.1,693511,0
+SLI.US,D,20230130,000000,4.22,4.42,4.21,4.35,1057441,0
+SLI.US,D,20230131,000000,4.45,4.8,4.26,4.39,4533041,0
+SLI.US,D,20230201,000000,4.65,4.71,4.47,4.62,1491609,0
+SLI.US,D,20230202,000000,4.94,4.9786,4.6801,4.88,1067651,0
+SLI.US,D,20230203,000000,4.83,4.959,4.73,4.76,656357,0
+SLI.US,D,20230206,000000,4.65,4.6527,4.43,4.54,479208,0
+SLI.US,D,20230207,000000,4.69,4.75,4.512,4.71,588255,0
+SLI.US,D,20230208,000000,4.65,4.705,4.56,4.61,421460,0
+SLI.US,D,20230209,000000,4.7,4.88,4.58,4.59,1021292,0
+SLI.US,D,20230210,000000,4.64,4.68,4.29,4.41,890141,0
+SLI.US,D,20230213,000000,4.4,4.615,4.35,4.54,440395,0
+SLI.US,D,20230214,000000,4.53,4.61,4.435,4.51,211116,0
+SLI.US,D,20230215,000000,4.52,4.71,4.38,4.67,555342,0
+SLI.US,D,20230216,000000,4.63,4.685,4.51,4.63,356779,0
+SLI.US,D,20230217,000000,4.5,4.57,4.395,4.44,721986,0
+SLI.US,D,20230221,000000,4.4,4.47,4.3001,4.34,329816,0
+SLI.US,D,20230222,000000,4.35,4.39,4.09,4.15,635556,0
+SLI.US,D,20230223,000000,4.27,4.3699,4.19,4.24,339816,0
+SLI.US,D,20230224,000000,4.2,4.271,4.1,4.24,323360,0
+SLI.US,D,20230227,000000,4.28,4.31,4.15,4.26,336088,0
+SLI.US,D,20230228,000000,4.3,4.38,4.27,4.31,247355,0
+SLI.US,D,20230301,000000,4.3,4.41,4.26,4.33,309366,0
+SLI.US,D,20230302,000000,4.3,4.31,4.17,4.23,434112,0
+SLI.US,D,20230303,000000,4.24,4.4394,4.1097,4.41,790866,0
+SLI.US,D,20230306,000000,4.39,4.39,4.08,4.08,595839,0
+SLI.US,D,20230307,000000,4.14,4.22,3.8,3.82,817856,0
+SLI.US,D,20230308,000000,3.88,3.88,3.76,3.83,348410,0
+SLI.US,D,20230309,000000,3.83,3.9147,3.58,3.61,597497,0
+SLI.US,D,20230310,000000,3.56,3.63,3.4,3.41,1136962,0
+SLI.US,D,20230313,000000,3.27,3.3801,3.05,3.34,943414,0
+SLI.US,D,20230314,000000,3.48,3.66,3.45,3.53,500366,0
+SLI.US,D,20230315,000000,3.34,3.3962,3.25,3.3,991509,0
+SLI.US,D,20230316,000000,3.35,3.4117,3.2511,3.33,569449,0
+SLI.US,D,20230317,000000,3.33,3.33,3.1801,3.21,539172,0
+SLI.US,D,20230320,000000,3.34,3.34,3.17,3.17,431515,0
+SLI.US,D,20230321,000000,3.26,3.31,3.2187,3.26,496823,0
+SLI.US,D,20230322,000000,3.27,3.38,3.19,3.21,1792864,0
+SLI.US,D,20230323,000000,3.4,3.44,3.255,3.33,642265,0
+SLI.US,D,20230324,000000,3.27,3.29,3.2,3.25,456775,0
+SLI.US,D,20230327,000000,3.26,3.32,3.23,3.28,419427,0
+SLI.US,D,20230328,000000,3.6,3.86,3.59,3.8,1897122,0
+SLI.US,D,20230329,000000,4.05,4.05,3.8,3.88,1087405,0
+SLI.US,D,20230330,000000,3.81,3.9,3.6239,3.7,1239669,0
+SLI.US,D,20230331,000000,3.84,3.84,3.67,3.8,577349,0
+SLI.US,D,20230403,000000,3.76,3.78,3.5804,3.67,490760,0
+SLI.US,D,20230404,000000,3.65,3.65,3.53,3.58,436954,0
+SLI.US,D,20230405,000000,3.5,3.51,3.34,3.4,511751,0
+SLI.US,D,20230406,000000,3.41,3.595,3.41,3.54,513355,0
+SLI.US,D,20230410,000000,3.56,3.56,3.45,3.54,233648,0
+SLI.US,D,20230411,000000,3.52,3.78,3.51,3.75,652846,0
+SLI.US,D,20230412,000000,3.78,3.8893,3.75,3.84,838307,0
+SLI.US,D,20230413,000000,3.97,4.16,3.92,4.05,949875,0
+SLI.US,D,20230414,000000,4.25,4.37,4.11,4.12,1182928,0
+SLI.US,D,20230417,000000,4.18,4.18,3.8859,3.94,598156,0
+SLI.US,D,20230418,000000,3.99,4.01,3.78,3.85,391560,0
+SLI.US,D,20230419,000000,3.8,3.94,3.75,3.87,296899,0
+SLI.US,D,20230420,000000,3.72,3.77,3.59,3.65,711562,0
+SLI.US,D,20230421,000000,3.68,3.68,3.45,3.5,593127,0
+SLI.US,D,20230424,000000,3.48,3.66,3.46,3.63,662840,0
+SLI.US,D,20230425,000000,3.64,3.67,3.4144,3.48,366328,0
+SLI.US,D,20230426,000000,3.43,3.47,3.35,3.35,398459,0
+SLI.US,D,20230427,000000,3.43,3.44,3.36,3.36,326075,0
+SLI.US,D,20230428,000000,3.36,3.44,3.3512,3.41,349615,0
+SLI.US,D,20230501,000000,3.4,3.4785,3.35,3.35,285668,0
+SLI.US,D,20230502,000000,3.34,3.35,3.25,3.25,649189,0
+SLI.US,D,20230503,000000,3.32,3.34,3.255,3.26,543153,0
+SLI.US,D,20230504,000000,3.25,3.29,3.15,3.16,539804,0
+SLI.US,D,20230505,000000,3.17,3.25,3.17,3.19,554633,0
+SLI.US,D,20230508,000000,3.24,3.46,3.2,3.34,806413,0
+SLI.US,D,20230509,000000,3.52,3.5779,3.415,3.49,525781,0
+SLI.US,D,20230510,000000,3.67,3.7115,3.54,3.63,971371,0
+SLI.US,D,20230511,000000,3.68,3.68,3.46,3.56,543936,0
+SLI.US,D,20230512,000000,3.6,3.66,3.5,3.55,361737,0
+SLI.US,D,20230515,000000,3.54,3.6899,3.54,3.65,406253,0
+SLI.US,D,20230516,000000,3.59,3.64,3.51,3.59,311800,0
+SLI.US,D,20230517,000000,3.56,3.71,3.51,3.68,631410,0
+SLI.US,D,20230518,000000,3.65,3.99,3.615,3.96,1252198,0
+SLI.US,D,20230519,000000,3.83,3.86,3.49,3.5,1232103,0
+SLI.US,D,20230522,000000,3.65,3.89,3.6,3.87,1264893,0
+SLI.US,D,20230523,000000,3.95,4.09,3.9,4.09,1384235,0
+SLI.US,D,20230524,000000,3.97,3.97,3.75,3.86,891213,0
+SLI.US,D,20230525,000000,3.88,3.91,3.75,3.81,429521,0
+SLI.US,D,20230526,000000,3.75,3.82,3.75,3.78,298262,0
+SLI.US,D,20230530,000000,4.07,4.18,3.89,4.1,1783095,0
+SLI.US,D,20230531,000000,3.95,4.13,3.875,4.1,897294,0
+SLI.US,D,20230601,000000,4.08,4.23,4.04,4.19,909359,0
+SLI.US,D,20230602,000000,4.27,4.33,4.18,4.3,569979,0
+SLI.US,D,20230605,000000,4.18,4.34,4.18,4.28,532994,0
+SLI.US,D,20230606,000000,4.25,4.37,4.21,4.36,627993,0
+SLI.US,D,20230607,000000,4.37,4.56,4.31,4.51,1101732,0
+SLI.US,D,20230608,000000,4.52,4.69,4.49,4.63,946755,0
+SLI.US,D,20230609,000000,4.67,4.67,4.52,4.57,760492,0
+SLI.US,D,20230612,000000,4.59,4.59,4.29,4.35,823850,0
+SLI.US,D,20230613,000000,4.39,4.45,4.305,4.35,564472,0
+SLI.US,D,20230614,000000,4.34,4.35,4.25,4.27,686236,0
+SLI.US,D,20230615,000000,4.2,4.329,4.15,4.29,629243,0
+SLI.US,D,20230616,000000,4.25,4.3,4.24,4.26,994331,0
+SLI.US,D,20230620,000000,4.45,4.5267,4.35,4.4,499177,0
+SLI.US,D,20230621,000000,4.45,4.475,4.34,4.42,428306,0
+SLI.US,D,20230622,000000,4.36,4.42,4.31,4.4,375143,0
+SLI.US,D,20230623,000000,4.31,4.45,4.3,4.43,598043,0
+SLI.US,D,20230626,000000,4.3,4.485,4.3,4.3,534600,0
+SLI.US,D,20230627,000000,4.27,4.32,4.23,4.3,419198,0
+SLI.US,D,20230628,000000,4.27,4.34,4.21,4.3,478457,0
+SLI.US,D,20230629,000000,4.31,4.55,4.27,4.55,1393475,0
+SLI.US,D,20230630,000000,4.58,4.6,4.495,4.5,444945,0
+SLI.US,D,20230703,000000,4.46,4.53,4.46,4.51,220414,0
+SLI.US,D,20230705,000000,4.49,4.52,4.355,4.38,433975,0
+SLI.US,D,20230706,000000,4.3,4.33,4.21,4.22,516183,0
+SLI.US,D,20230707,000000,4.2,4.34,4.19,4.25,269171,0
+SLI.US,D,20230710,000000,4.27,4.61,4.27,4.57,697148,0
+SLI.US,D,20230711,000000,4.55,4.78,4.55,4.73,906868,0
+SLI.US,D,20230712,000000,4.83,4.85,4.65,4.72,467269,0
+SLI.US,D,20230713,000000,4.68,4.7401,4.61,4.63,503199,0
+SLI.US,D,20230714,000000,4.63,4.6461,4.515,4.58,314734,0
+SLI.US,D,20230717,000000,4.58,4.65,4.505,4.61,306269,0
+SLI.US,D,20230718,000000,4.65,4.81,4.59,4.81,581112,0
+SLI.US,D,20230719,000000,4.77,4.78,4.42,4.5,919970,0
+SLI.US,D,20230720,000000,4.5,4.54,4.36,4.36,539739,0
+SLI.US,D,20230721,000000,4.41,4.62,4.32,4.56,1191214,0
+SLI.US,D,20230724,000000,4.53,4.65,4.37,4.4,588752,0
+SLI.US,D,20230725,000000,4.4,4.45,4.35,4.36,435639,0
+SLI.US,D,20230726,000000,4.36,4.55,4.36,4.44,397574,0
+SLI.US,D,20230727,000000,4.49,4.5775,4.42,4.42,647556,0
+SLI.US,D,20230728,000000,4.5,4.61,4.45,4.54,516718,0
+SLI.US,D,20230731,000000,4.54,4.665,4.48,4.65,1034279,0
+SLI.US,D,20230801,000000,4.57,4.59,4.44,4.47,476603,0
+SLI.US,D,20230802,000000,4.45,4.45,4.32,4.38,571567,0
+SLI.US,D,20230803,000000,4.36,4.565,4.36,4.56,523071,0
+SLI.US,D,20230804,000000,4.55,4.605,4.48,4.54,496700,0
+SLI.US,D,20230807,000000,4.57,4.57,4.3599,4.4,458252,0
+SLI.US,D,20230808,000000,4.56,4.5889,4.455,4.54,560597,0
+SLI.US,D,20230809,000000,4.55,4.56,4.42,4.46,675597,0
+SLI.US,D,20230810,000000,4.49,4.52,4.4001,4.47,564323,0
+SLI.US,D,20230811,000000,4.43,4.44,4.2,4.22,962393,0
+SLI.US,D,20230814,000000,4,4.03,3.69,3.82,2027875,0
+SLI.US,D,20230815,000000,3.76,3.9,3.6,3.65,705003,0
+SLI.US,D,20230816,000000,3.73,3.78,3.67,3.71,529512,0
+SLI.US,D,20230817,000000,3.71,3.7701,3.57,3.63,354686,0
+SLI.US,D,20230818,000000,3.55,3.61,3.49,3.55,516532,0
+SLI.US,D,20230821,000000,3.55,3.59,3.49,3.51,328878,0
+SLI.US,D,20230822,000000,3.57,3.57,3.475,3.55,287802,0
+SLI.US,D,20230823,000000,3.56,3.89,3.53,3.79,968067,0
+SLI.US,D,20230824,000000,3.8,3.8,3.54,3.58,410058,0
+SLI.US,D,20230825,000000,3.56,3.58,3.41,3.45,631834,0
+SLI.US,D,20230828,000000,3.49,3.5,3.31,3.34,461693,0
+SLI.US,D,20230829,000000,3.35,3.435,3.3,3.39,549140,0
+SLI.US,D,20230830,000000,3.42,3.45,3.37,3.37,748157,0
+SLI.US,D,20230831,000000,3.48,3.48,3.26,3.33,616270,0
+SLI.US,D,20230901,000000,3.31,3.4,3.31,3.36,349020,0
+SLI.US,D,20230905,000000,3.37,3.42,3.33,3.38,679141,0
+SLI.US,D,20230906,000000,3.54,3.54,3.26,3.33,1008198,0
+SLI.US,D,20230907,000000,3.31,3.35,3.22,3.22,823325,0
+SLI.US,D,20230908,000000,3.25,3.26,3.17,3.17,693665,0
+SLI.US,D,20230911,000000,3.25,3.28,3.18,3.21,536861,0
+SLI.US,D,20230912,000000,3.2,3.23,3.11,3.12,778970,0
+SLI.US,D,20230913,000000,3.22,3.25,3.16,3.18,1058377,0
+SLI.US,D,20230914,000000,3.2,3.26,3.18,3.26,656329,0
+SLI.US,D,20230915,000000,3.24,3.32,3.23,3.26,1242393,0
+SLI.US,D,20230918,000000,3.28,3.339,3.2,3.22,424726,0
+SLI.US,D,20230919,000000,3.19,3.215,3.125,3.14,594073,0
+SLI.US,D,20230920,000000,3.14,3.21,3.11,3.11,944665,0
+SLI.US,D,20230921,000000,3.05,3.09,2.83,2.85,1512923,0
+SLI.US,D,20230922,000000,3,3.15,2.89,2.89,918635,0
+SLI.US,D,20230925,000000,2.89,2.9299,2.75,2.9,1261857,0
+SLI.US,D,20230926,000000,2.85,2.9,2.79,2.8,629039,0
+SLI.US,D,20230927,000000,2.83,2.89,2.75,2.77,712936,0
+SLI.US,D,20230928,000000,2.79,2.84,2.74,2.8,917697,0
+SLI.US,D,20230929,000000,2.85,2.88,2.7901,2.83,506538,0
+SLI.US,D,20231002,000000,2.8,2.82,2.62,2.67,645652,0
+SLI.US,D,20231003,000000,2.65,2.67,2.48,2.51,879687,0
+SLI.US,D,20231004,000000,2.44,2.44,2.31,2.38,1162807,0
+SLI.US,D,20231005,000000,2.4,2.4,2.28,2.39,776081,0
+SLI.US,D,20231006,000000,2.38,2.68,2.36,2.66,931265,0
+SLI.US,D,20231009,000000,2.57,2.67,2.54,2.67,474747,0
+SLI.US,D,20231010,000000,2.77,2.955,2.66,2.93,1100076,0
+SLI.US,D,20231011,000000,3.07,3.25,2.95,3.06,2576463,0
+SLI.US,D,20231012,000000,3.07,3.075,2.93,2.98,791847,0
+SLI.US,D,20231013,000000,2.98,3.14,2.98,3.09,1106332,0
+SLI.US,D,20231016,000000,3.04,3.335,3.03,3.23,2248853,0
+SLI.US,D,20231017,000000,3.31,3.5325,3.26,3.49,2529347,0
+SLI.US,D,20231018,000000,3.59,3.59,3.17,3.23,1548647,0
+SLI.US,D,20231019,000000,3.12,3.12,2.9,2.93,1192996,0
+SLI.US,D,20231020,000000,2.8,2.88,2.78,2.87,675986,0
+SLI.US,D,20231023,000000,2.87,2.9267,2.645,2.65,962669,0
+SLI.US,D,20231024,000000,2.75,3.03,2.71,2.86,1767579,0
+SLI.US,D,20231025,000000,2.91,3.08,2.81,2.83,1669581,0
+SLI.US,D,20231026,000000,2.85,2.85,2.7239,2.75,664521,0
+SLI.US,D,20231027,000000,2.77,2.89,2.73,2.74,596500,0
+SLI.US,D,20231030,000000,2.78,2.8199,2.675,2.7,627942,0
+SLI.US,D,20231031,000000,2.7,2.79,2.67,2.72,1004785,0
+SLI.US,D,20231101,000000,2.73,2.94,2.71,2.91,829231,0
+SLI.US,D,20231102,000000,2.87,2.9305,2.76,2.8,805899,0
+SLI.US,D,20231103,000000,2.85,3,2.85,2.88,723954,0
+SLI.US,D,20231106,000000,2.98,2.98,2.77,2.79,420586,0
+SLI.US,D,20231107,000000,2.77,2.87,2.705,2.83,585449,0
+SLI.US,D,20231108,000000,2.82,2.85,2.725,2.84,676274,0
+SLI.US,D,20231109,000000,2.82,2.84,2.65,2.65,636210,0
+SLI.US,D,20231110,000000,2.71,2.72,2.47,2.62,887506,0
+SLI.US,D,20231113,000000,2.56,2.7,2.52,2.7,507660,0
+SLI.US,D,20231114,000000,2.83,2.84,2.75,2.8,746082,0
+SLI.US,D,20231115,000000,2.78,2.862,2.68,2.69,1001450,0
+SLI.US,D,20231116,000000,2.72,2.72,2.51,2.52,917192,0
+SLI.US,D,20231117,000000,2.55,2.57,2.46,2.55,936559,0
+SLI.US,D,20231120,000000,2.63,2.655,2.54,2.55,734779,0
+SLI.US,D,20231121,000000,2.53,2.57,2.41,2.45,1099037,0
+SLI.US,D,20231122,000000,2.48,2.48,2.31,2.34,1348505,0
+SLI.US,D,20231124,000000,2.3,2.33,2.28,2.29,451319,0
+SLI.US,D,20231127,000000,2.29,2.29,2.15,2.15,1088168,0
+SLI.US,D,20231128,000000,2.05,2.23,2.04,2.17,2210139,0
+SLI.US,D,20231129,000000,2.18,2.24,2.15,2.21,2879567,0
+SLI.US,D,20231130,000000,2.2,2.28,2.2,2.23,1127368,0
+SLI.US,D,20231201,000000,2.25,2.28,2.105,2.22,1482720,0
+SLI.US,D,20231204,000000,2.23,2.25,2.08,2.15,1643309,0
+SLI.US,D,20231205,000000,2.14,2.14,1.9548,2.01,2317173,0
+SLI.US,D,20231206,000000,2.04,2.1485,2,2.04,979438,0
+SLI.US,D,20231207,000000,2.03,2.08,2,2.04,809288,0
+SLI.US,D,20231208,000000,2.01,2.1,2,2.03,1325436,0
+SLI.US,D,20231211,000000,2.01,2.0296,1.88,1.91,2997036,0
+SLI.US,D,20231212,000000,1.9,1.91,1.75,1.78,1815087,0
+SLI.US,D,20231213,000000,1.66,1.77,1.66,1.77,2307042,0
+SLI.US,D,20231214,000000,1.82,1.96,1.81,1.91,1778828,0
+SLI.US,D,20231215,000000,2,2.04,1.94,1.98,1228138,0
+SLI.US,D,20231218,000000,2.02,2.02,1.825,1.85,2247134,0
+SLI.US,D,20231219,000000,1.86,2.04,1.86,2.01,1597637,0
+SLI.US,D,20231220,000000,2,2.035,1.91,1.93,1733606,0
+SLI.US,D,20231221,000000,1.98,2.1,1.95,2.1,1783859,0
+SLI.US,D,20231222,000000,2.11,2.185,2.085,2.15,1350648,0
+SLI.US,D,20231226,000000,2.18,2.38,2.16,2.37,1475052,0
+SLI.US,D,20231227,000000,2.35,2.35,2.18,2.24,2160823,0
+SLI.US,D,20231228,000000,2.2,2.27,2.135,2.2,2754735,0
+SLI.US,D,20231229,000000,2.2,2.2,1.99,2.02,1736557,0
+SLI.US,D,20240102,000000,2.01,2.135,1.9742,1.99,1705006,0
+SLI.US,D,20240103,000000,2,2,1.88,1.95,1406830,0
+SLI.US,D,20240104,000000,1.95,1.98,1.88,1.93,811590,0
+SLI.US,D,20240105,000000,1.91,1.97,1.8899,1.97,1029416,0
+SLI.US,D,20240108,000000,1.94,1.94,1.85,1.89,959626,0
+SLI.US,D,20240109,000000,1.86,1.8697,1.8,1.85,812408,0
+SLI.US,D,20240110,000000,1.83,1.84,1.72,1.74,1462009,0
+SLI.US,D,20240111,000000,1.76,1.78,1.6,1.6,1891011,0
+SLI.US,D,20240112,000000,1.6,1.63,1.51,1.51,1973388,0
+SLI.US,D,20240116,000000,1.5,1.51,1.435,1.44,1272530,0
+SLI.US,D,20240117,000000,1.42,1.42,1.32,1.36,2074653,0
+SLI.US,D,20240118,000000,1.37,1.37,1.21,1.24,1830555,0
+SLI.US,D,20240119,000000,1.2,1.205,1.1129,1.2,1523919,0
+SLI.US,D,20240122,000000,1.27,1.39,1.18,1.39,2013279,0
+SLI.US,D,20240123,000000,1.43,1.4501,1.31,1.37,1219108,0
+SLI.US,D,20240124,000000,1.38,1.4,1.24,1.24,1647642,0
+SLI.US,D,20240125,000000,1.24,1.3,1.2,1.3,1461806,0
+SLI.US,D,20240126,000000,1.32,1.32,1.23,1.28,1425847,0
+SLI.US,D,20240129,000000,1.28,1.39,1.25,1.39,1464961,0
+SLI.US,D,20240130,000000,1.38,1.38,1.28,1.32,1924950,0
+SLI.US,D,20240131,000000,1.29,1.37,1.28,1.32,4978973,0
+SLI.US,D,20240201,000000,1.36,1.385,1.29,1.36,883951,0
+SLI.US,D,20240202,000000,1.32,1.4,1.295,1.39,1368711,0
+SLI.US,D,20240205,000000,1.37,1.465,1.335,1.45,1390272,0
+SLI.US,D,20240206,000000,1.45,1.65,1.42,1.55,1637430,0
+SLI.US,D,20240207,000000,1.62,1.62,1.465,1.52,1153563,0
+SLI.US,D,20240208,000000,1.51,1.545,1.43,1.46,836783,0
+SLI.US,D,20240209,000000,1.5,1.5,1.4,1.42,799627,0
+SLI.US,D,20240212,000000,1.38,1.55,1.36,1.51,1196547,0
+SLI.US,D,20240213,000000,1.49,1.49,1.36,1.38,1813474,0
+SLI.US,D,20240214,000000,1.4,1.42,1.31,1.38,1583381,0
+SLI.US,D,20240215,000000,1.4,1.425,1.3,1.33,1162285,0
+SLI.US,D,20240216,000000,1.35,1.3591,1.27,1.27,1038924,0
+SLI.US,D,20240220,000000,1.3,1.3,1.2,1.23,1790527,0
+SLI.US,D,20240221,000000,1.25,1.26,1.17,1.21,1135802,0
+SLI.US,D,20240222,000000,1.22,1.23,1.14,1.19,1250343,0
+SLI.US,D,20240223,000000,1.22,1.22,1.115,1.2,1063914,0
+SLI.US,D,20240226,000000,1.21,1.21,1.12,1.14,1596000,0
+SLI.US,D,20240227,000000,1.18,1.25,1.13,1.25,1914949,0
+SLI.US,D,20240228,000000,1.24,1.25,1.21,1.25,890117,0
+SLI.US,D,20240229,000000,1.26,1.32,1.26,1.3,861668,0
+SLI.US,D,20240301,000000,1.35,1.46,1.31,1.44,1914149,0
+SLI.US,D,20240304,000000,1.46,1.46,1.26,1.27,1634333,0
+SLI.US,D,20240305,000000,1.27,1.281,1.2,1.21,661437,0
+SLI.US,D,20240306,000000,1.21,1.33,1.21,1.28,1247913,0
+SLI.US,D,20240307,000000,1.29,1.33,1.22,1.24,583090,0
+SLI.US,D,20240308,000000,1.25,1.28,1.2,1.26,800578,0
+SLI.US,D,20240311,000000,1.26,1.32,1.23,1.28,1284630,0
+SLI.US,D,20240312,000000,1.27,1.28,1.17,1.23,1348263,0
+SLI.US,D,20240313,000000,1.23,1.25,1.18,1.19,825613,0
+SLI.US,D,20240314,000000,1.21,1.21,1.14,1.18,1162537,0
+SLI.US,D,20240315,000000,1.18,1.24,1.14,1.2,1551520,0
+SLI.US,D,20240318,000000,1.23,1.23,1.14,1.16,927423,0
+SLI.US,D,20240319,000000,1.16,1.16,1.13,1.16,633032,0
+SLI.US,D,20240320,000000,1.15,1.23,1.12,1.21,1328894,0
+SLI.US,D,20240321,000000,1.22,1.27,1.18,1.26,1485081,0
+SLI.US,D,20240322,000000,1.25,1.25,1.19,1.21,792986,0
+SLI.US,D,20240325,000000,1.22,1.2291,1.16,1.19,769127,0
+SLI.US,D,20240326,000000,1.19,1.19,1.15,1.15,763212,0
+SLI.US,D,20240327,000000,1.17,1.235,1.15,1.19,3045170,0
+SLI.US,D,20240328,000000,1.21,1.21,1.16,1.18,742659,0
+SLI.US,D,20240401,000000,1.2,1.205,1.15,1.16,787283,0
+SLI.US,D,20240402,000000,1.15,1.18,1.14,1.17,752374,0
+SLI.US,D,20240403,000000,1.18,1.18,1.15,1.18,621000,0
+SLI.US,D,20240404,000000,1.19,1.23,1.16,1.17,1088473,0
+SLI.US,D,20240405,000000,1.19,1.19,1.15,1.18,747595,0
+SLI.US,D,20240408,000000,1.18,1.21,1.125,1.18,1155370,0
+SLI.US,D,20240409,000000,1.19,1.24,1.18,1.23,1087764,0
+SLI.US,D,20240410,000000,1.2,1.22,1.17,1.21,323985,0
+SLI.US,D,20240411,000000,1.2,1.23,1.17,1.23,522393,0
+SLI.US,D,20240412,000000,1.21,1.21,1.15,1.15,781244,0
+SLI.US,D,20240415,000000,1.16,1.17,1.1,1.12,1188765,0
+SLI.US,D,20240416,000000,1.1,1.13,1.08,1.12,786751,0
+SLI.US,D,20240417,000000,1.13,1.1399,1.05,1.07,976157,0
+SLI.US,D,20240418,000000,1.05,1.12,1.05,1.11,718922,0
+SLI.US,D,20240419,000000,1.11,1.11,1.05,1.05,456848,0
+SLI.US,D,20240422,000000,1.07,1.1,1.05,1.09,488744,0
+SLI.US,D,20240423,000000,1.06,1.1282,1.06,1.09,652083,0
+SLI.US,D,20240424,000000,1.13,1.14,1.09,1.13,658979,0
+SLI.US,D,20240425,000000,1.12,1.14,1.1,1.14,489351,0
+SLI.US,D,20240426,000000,1.15,1.19,1.14,1.18,526512,0
+SLI.US,D,20240429,000000,1.19,1.27,1.18,1.26,1195580,0
+SLI.US,D,20240430,000000,1.27,1.28,1.2,1.21,751473,0
+SLI.US,D,20240501,000000,1.22,1.39,1.21,1.31,1740813,0
+SLI.US,D,20240502,000000,1.31,1.365,1.25,1.33,909273,0
+SLI.US,D,20240503,000000,1.35,1.35,1.22,1.28,995567,0
+SLI.US,D,20240506,000000,1.3,1.36,1.28,1.34,1110708,0
+SLI.US,D,20240507,000000,1.32,1.36,1.27,1.32,756168,0
+SLI.US,D,20240508,000000,1.36,1.42,1.27,1.33,2700918,0
+SLI.US,D,20240509,000000,1.36,1.59,1.35,1.56,2165514,0
+SLI.US,D,20240510,000000,1.7,1.95,1.68,1.78,7002478,0
+SLI.US,D,20240513,000000,1.9,1.975,1.76,1.87,3618056,0
+SLI.US,D,20240514,000000,1.83,1.92,1.78,1.82,2019451,0
+SLI.US,D,20240515,000000,1.88,1.89,1.78,1.83,1182564,0
+SLI.US,D,20240516,000000,1.79,1.83,1.66,1.73,1570314,0
+SLI.US,D,20240517,000000,1.77,1.84,1.73,1.84,1024153,0
+SLI.US,D,20240520,000000,1.91,1.96,1.74,1.9,2438471,0
+SLI.US,D,20240521,000000,1.9,1.91,1.82,1.86,1491999,0
+SLI.US,D,20240522,000000,1.8,1.86,1.72,1.77,1195926,0
+SLI.US,D,20240523,000000,1.74,1.76,1.59,1.64,1253699,0
+SLI.US,D,20240524,000000,1.59,1.72,1.575,1.72,877079,0
+SLI.US,D,20240528,000000,1.74,1.775,1.67,1.73,884581,0
+SLI.US,D,20240529,000000,1.7,1.72,1.6101,1.7,933531,0
+SLI.US,D,20240530,000000,1.71,1.78,1.67,1.71,606002,0
+SLI.US,D,20240531,000000,1.73,1.77,1.65,1.68,459321,0
+SLI.US,D,20240603,000000,1.7,1.7,1.61,1.62,392194,0
+SLI.US,D,20240604,000000,1.61,1.63,1.545,1.59,794019,0
+SLI.US,D,20240605,000000,1.54,1.57,1.5,1.53,1486768,0
+SLI.US,D,20240606,000000,1.53,1.58,1.52,1.55,400324,0
+SLI.US,D,20240607,000000,1.53,1.53,1.45,1.52,832866,0
+SLI.US,D,20240610,000000,1.48,1.49,1.45,1.48,507707,0
+SLI.US,D,20240611,000000,1.48,1.49,1.4,1.4,986917,0
+SLI.US,D,20240612,000000,1.39,1.48,1.35,1.44,1268687,0
+SLI.US,D,20240613,000000,1.43,1.47,1.39,1.4,627550,0
+SLI.US,D,20240614,000000,1.39,1.4,1.29,1.35,1048537,0
+SLI.US,D,20240617,000000,1.34,1.37,1.27,1.35,806411,0
+SLI.US,D,20240618,000000,1.33,1.3592,1.26,1.26,763783,0
+SLI.US,D,20240620,000000,1.24,1.25,1.2,1.23,752258,0
+SLI.US,D,20240621,000000,1.24,1.29,1.18,1.26,1162523,0
+SLI.US,D,20240624,000000,1.26,1.28,1.2,1.2,465599,0
+SLI.US,D,20240625,000000,1.21,1.22,1.16,1.21,495510,0
+SLI.US,D,20240626,000000,1.21,1.26,1.2,1.21,784550,0
+SLI.US,D,20240627,000000,1.22,1.26,1.2021,1.22,846089,0
+SLI.US,D,20240628,000000,1.24,1.27,1.22,1.25,571483,0
+SLI.US,D,20240701,000000,1.3,1.375,1.28,1.34,837029,0
+SLI.US,D,20240702,000000,1.39,1.39,1.24,1.32,1247867,0
+SLI.US,D,20240703,000000,1.33,1.35,1.3,1.31,551358,0
+SLI.US,D,20240705,000000,1.32,1.32,1.24,1.29,514735,0
+SLI.US,D,20240708,000000,1.26,1.33,1.25,1.31,422889,0
+SLI.US,D,20240709,000000,1.29,1.29,1.2,1.21,865853,0
+SLI.US,D,20240710,000000,1.21,1.24,1.18,1.19,667081,0
+SLI.US,D,20240711,000000,1.21,1.31,1.21,1.28,954149,0
+SLI.US,D,20240712,000000,1.33,1.335,1.29,1.33,676158,0
+SLI.US,D,20240715,000000,1.3,1.32,1.245,1.29,725283,0
+SLI.US,D,20240716,000000,1.27,1.38,1.25,1.36,756534,0
+SLI.US,D,20240717,000000,1.34,1.45,1.3301,1.41,1260560,0
+SLI.US,D,20240718,000000,1.42,1.46,1.35,1.37,890206,0
+SLI.US,D,20240719,000000,1.37,1.4,1.335,1.37,492143,0
+SLI.US,D,20240722,000000,1.4,1.52,1.4,1.45,1147132,0
+SLI.US,D,20240723,000000,1.45,1.4969,1.4,1.43,901710,0
+SLI.US,D,20240724,000000,1.4,1.44,1.31,1.37,1061645,0
+SLI.US,D,20240725,000000,1.32,1.37,1.3,1.33,830935,0
+SLI.US,D,20240726,000000,1.34,1.37,1.33,1.35,487228,0
+SLI.US,D,20240729,000000,1.32,1.38,1.3,1.38,918957,0
+SLI.US,D,20240730,000000,1.36,1.365,1.32,1.35,642805,0
+SLI.US,D,20240731,000000,1.34,1.38,1.33,1.36,682521,0
+SLI.US,D,20240801,000000,1.35,1.35,1.25,1.26,1188423,0
+SLI.US,D,20240802,000000,1.22,1.22,1.17,1.18,1405569,0
+SLI.US,D,20240805,000000,1.09,1.17,1.07,1.17,1436972,0
+SLI.US,D,20240806,000000,1.16,1.17,1.09,1.1,897030,0
+SLI.US,D,20240807,000000,1.15,1.22,1.105,1.13,1228910,0
+SLI.US,D,20240808,000000,1.1,1.2,1.1,1.2,554172,0
+SLI.US,D,20240809,000000,1.2,1.2,1.12,1.12,538934,0
+SLI.US,D,20240812,000000,1.16,1.18,1.11,1.12,562755,0
+SLI.US,D,20240813,000000,1.15,1.18,1.11,1.18,514810,0
+SLI.US,D,20240814,000000,1.16,1.165,1.11,1.16,437090,0
+SLI.US,D,20240815,000000,1.14,1.21,1.14,1.17,462109,0
+SLI.US,D,20240816,000000,1.16,1.18,1.15,1.17,415992,0
+SLI.US,D,20240819,000000,1.18,1.23,1.17,1.23,503197,0
+SLI.US,D,20240820,000000,1.23,1.24,1.18,1.2,391341,0
+SLI.US,D,20240821,000000,1.21,1.25,1.19,1.23,724113,0
+SLI.US,D,20240822,000000,1.21,1.22,1.16,1.19,632383,0
+SLI.US,D,20240823,000000,1.19,1.25,1.16,1.25,449402,0
+SLI.US,D,20240826,000000,1.24,1.25,1.22,1.22,253756,0
+SLI.US,D,20240827,000000,1.22,1.27,1.18,1.27,527775,0
+SLI.US,D,20240828,000000,1.24,1.24,1.17,1.17,376225,0
+SLI.US,D,20240829,000000,1.17,1.405,1.17,1.34,1965994,0
+SLI.US,D,20240830,000000,1.33,1.355,1.29,1.29,542654,0
+SLI.US,D,20240903,000000,1.26,1.27,1.16,1.21,1315548,0
+SLI.US,D,20240904,000000,1.2,1.24,1.18,1.19,365217,0
+SLI.US,D,20240905,000000,1.19,1.19,1.16,1.18,502340,0
+SLI.US,D,20240906,000000,1.2,1.2,1.15,1.15,724334,0
+SLI.US,D,20240909,000000,1.15,1.17,1.12,1.14,517298,0
+SLI.US,D,20240910,000000,1.15,1.17,1.095,1.11,1252692,0
+SLI.US,D,20240911,000000,1.17,1.28,1.15,1.27,1331354,0
+SLI.US,D,20240912,000000,1.27,1.27,1.19,1.19,706108,0
+SLI.US,D,20240913,000000,1.21,1.24,1.17,1.22,524807,0
+SLI.US,D,20240916,000000,1.23,1.255,1.18,1.2,885682,0
+SLI.US,D,20240917,000000,1.19,1.24,1.17,1.24,400823,0
+SLI.US,D,20240918,000000,1.24,1.285,1.22,1.23,585951,0
+SLI.US,D,20240919,000000,1.28,1.28,1.24,1.26,847207,0
+SLI.US,D,20240920,000000,1.38,1.42,1.31,1.37,3425335,0
+SLI.US,D,20240923,000000,1.42,1.7,1.41,1.68,5783146,0
+SLI.US,D,20240924,000000,1.7,1.7798,1.5,1.53,2903516,0
+SLI.US,D,20240925,000000,1.53,1.57,1.25,1.55,1800600,0
+SLI.US,D,20240926,000000,1.54,1.695,1.54,1.69,1303249,0
+SLI.US,D,20240927,000000,1.74,1.765,1.61,1.63,2232629,0
+SLI.US,D,20240930,000000,1.635,1.685,1.57,1.61,1072990,0
+SLI.US,D,20241001,000000,1.58,1.675,1.52,1.59,1177779,0
+SLI.US,D,20241002,000000,1.59,1.69,1.5636,1.63,1872860,0
+SLI.US,D,20241003,000000,1.6,1.63,1.5599,1.62,781033,0
+SLI.US,D,20241004,000000,1.6,1.72,1.6,1.63,1067865,0
+SLI.US,D,20241007,000000,1.73,1.99,1.71,1.88,3866835,0
+SLI.US,D,20241008,000000,1.86,1.86,1.68,1.73,1533128,0
+SLI.US,D,20241009,000000,1.83,1.99,1.73,1.91,3789196,0
+SLI.US,D,20241010,000000,2.03,2.265,2.01,2.1,5216343,0
+SLI.US,D,20241011,000000,2.14,2.425,2.11,2.42,5195806,0
+SLI.US,D,20241014,000000,2.49,2.5,2,2.26,6037022,0
+SLI.US,D,20241015,000000,2.15,2.21,1.93,1.96,3282112,0
+SLI.US,D,20241016,000000,1.92,2.14,1.9,2.07,2460781,0
+SLI.US,D,20241017,000000,2.18,2.18,1.92,2,2442851,0
+SLI.US,D,20241018,000000,2,2.015,1.895,1.91,1292997,0
+SLI.US,D,20241021,000000,1.92,2,1.82,1.97,2739354,0
+SLI.US,D,20241022,000000,2,2.3,1.98,2.22,5418616,0
+SLI.US,D,20241023,000000,2.22,2.22,2.05,2.11,2250116,0
+SLI.US,D,20241024,000000,2.16,2.26,2.06,2.2,2942710,0
+SLI.US,D,20241025,000000,2.25,2.365,2.1504,2.18,2523557,0
+SLI.US,D,20241028,000000,2.25,2.54,2.25,2.3,4736659,0
+SLI.US,D,20241029,000000,2.39,2.5199,2.31,2.46,3208945,0
+SLI.US,D,20241030,000000,2.56,2.64,2.38,2.51,3769201,0
+SLI.US,D,20241031,000000,2.51,2.51,2.24,2.36,2266641,0
+SLI.US,D,20241101,000000,2.4,2.47,2.32,2.35,1130582,0
+SLI.US,D,20241104,000000,2.37,2.37,2.2414,2.32,1220887,0
+SLI.US,D,20241105,000000,2.27,2.35,2.26,2.3,1300088,0
+SLI.US,D,20241106,000000,2.32,2.32,2.07,2.16,2331166,0
+SLI.US,D,20241107,000000,2.16,2.33,2.12,2.29,1647936,0
+SLI.US,D,20241108,000000,2.29,2.29,2.1,2.17,1635514,0
+SLI.US,D,20241111,000000,2.15,2.15,2.01,2.06,1588104,0
+SLI.US,D,20241112,000000,1.9916,2.02,1.91,1.96,2679681,0
+SLI.US,D,20241113,000000,1.97,2.06,1.9,1.99,2035984,0
+SLI.US,D,20241114,000000,1.95,1.95,1.73,1.78,3360487,0
+SLI.US,D,20241115,000000,1.75,1.75,1.57,1.58,2468086,0
+SLI.US,D,20241118,000000,1.61,1.7,1.585,1.62,1834723,0
+SLI.US,D,20241119,000000,1.66,1.82,1.625,1.7,2116180,0
+SLI.US,D,20241120,000000,1.73,1.75,1.6,1.66,1806367,0
+SLI.US,D,20241121,000000,1.65,1.745,1.64,1.66,1089213,0
+SLI.US,D,20241122,000000,1.67,1.775,1.655,1.73,1613386,0
+SLI.US,D,20241125,000000,1.73,1.835,1.71,1.76,2033198,0
+SLI.US,D,20241126,000000,1.75,1.75,1.65,1.66,1331668,0
+SLI.US,D,20241127,000000,1.66,1.75,1.65,1.69,1357015,0
+SLI.US,D,20241129,000000,1.725,1.85,1.72,1.79,989729,0
+SLI.US,D,20241202,000000,1.79,1.8,1.71,1.74,1142941,0
+SLI.US,D,20241203,000000,1.74,1.77,1.685,1.73,1004934,0
+SLI.US,D,20241204,000000,1.71,1.725,1.62,1.63,1280101,0
+SLI.US,D,20241205,000000,1.67,1.675,1.59,1.62,967245,0
+SLI.US,D,20241206,000000,1.62,1.67,1.575,1.61,1023405,0
+SLI.US,D,20241209,000000,1.63,1.73,1.62,1.67,2445974,0
+SLI.US,D,20241210,000000,1.67,1.7,1.62,1.65,927795,0
+SLI.US,D,20241211,000000,1.65,1.67,1.61,1.63,1877779,0
+SLI.US,D,20241212,000000,1.63,1.65,1.56,1.56,1125121,0
+SLI.US,D,20241213,000000,1.575,1.58,1.465,1.48,2073997,0
+SLI.US,D,20241216,000000,1.48,1.4999,1.42,1.45,961861,0
+SLI.US,D,20241217,000000,1.39,1.45,1.355,1.42,1136917,0
+SLI.US,D,20241218,000000,1.415,1.49,1.338,1.36,1468497,0
+SLI.US,D,20241219,000000,1.38,1.43,1.37,1.39,1160526,0
+SLI.US,D,20241220,000000,1.4,1.51,1.38,1.46,1478449,0
+SLI.US,D,20241223,000000,1.45,1.54,1.44,1.5,1409821,0
+SLI.US,D,20241224,000000,1.53,1.58,1.5,1.54,1000582,0
+SLI.US,D,20241226,000000,1.5305,1.619,1.5,1.53,841425,0
+SLI.US,D,20241227,000000,1.53,1.5499,1.45,1.49,1037927,0
+SLI.US,D,20241230,000000,1.46,1.51,1.4401,1.45,1073129,0
+SLI.US,D,20241231,000000,1.49,1.51,1.415,1.46,910430,0
+SLI.US,D,20250102,000000,1.48,1.605,1.48,1.56,1212887,0
+SLI.US,D,20250103,000000,1.57,1.62,1.515,1.6,1127739,0
+SLI.US,D,20250106,000000,1.63,1.74,1.63,1.7,2086071,0
+SLI.US,D,20250107,000000,1.729,1.76,1.665,1.69,1269216,0
+SLI.US,D,20250108,000000,1.6301,1.73,1.57,1.7,1879392,0
+SLI.US,D,20250110,000000,1.7,1.7,1.58,1.64,1350611,0
+SLI.US,D,20250113,000000,1.595,1.6,1.51,1.53,1174043,0
+SLI.US,D,20250114,000000,1.57,1.57,1.46,1.49,1112521,0
+SLI.US,D,20250115,000000,1.52,1.63,1.51,1.57,1563417,0
+SLI.US,D,20250116,000000,1.69,1.74,1.6,1.68,3728086,0
+SLI.US,D,20250117,000000,1.6993,1.7499,1.64,1.68,1374153,0
+SLI.US,D,20250121,000000,1.66,1.689,1.59,1.62,1394107,0
+SLI.US,D,20250122,000000,1.6294,1.665,1.6,1.63,1245266,0
+SLI.US,D,20250123,000000,1.61,1.635,1.58,1.61,757624,0
+SLI.US,D,20250124,000000,1.63,1.69,1.6,1.62,1025311,0
+SLI.US,D,20250127,000000,1.5989,1.618,1.5,1.55,1570609,0
+SLI.US,D,20250128,000000,1.54,1.5573,1.465,1.51,1114093,0
+SLI.US,D,20250129,000000,1.51,1.55,1.48,1.51,719447,0
+SLI.US,D,20250130,000000,1.52,1.575,1.51,1.54,906419,0
+SLI.US,D,20250131,000000,1.56,1.57,1.49,1.53,1037627,0
+SLI.US,D,20250203,000000,1.47,1.51,1.41,1.49,1099404,0
+SLI.US,D,20250204,000000,1.49,1.59,1.485,1.55,1086806,0
+SLI.US,D,20250205,000000,1.58,1.61,1.51,1.51,922005,0
+SLI.US,D,20250206,000000,1.54,1.58,1.51,1.53,638046,0
+SLI.US,D,20250207,000000,1.55,1.56,1.47,1.5,1025376,0
+SLI.US,D,20250210,000000,1.5,1.51,1.45,1.49,871878,0
+SLI.US,D,20250211,000000,1.4908,1.4908,1.43,1.44,814924,0
+SLI.US,D,20250212,000000,1.439,1.495,1.42,1.45,1689106,0
+SLI.US,D,20250213,000000,1.46,1.54,1.445,1.54,653600,0
+SLI.US,D,20250214,000000,1.545,1.55,1.48,1.5,934580,0
+SLI.US,D,20250218,000000,1.4882,1.52,1.44,1.49,796127,0
+SLI.US,D,20250219,000000,1.459,1.49,1.42,1.48,1156507,0
+SLI.US,D,20250220,000000,1.47,1.53,1.43,1.45,1126786,0
+SLI.US,D,20250221,000000,1.46,1.47,1.37,1.4,1116877,0
+SLI.US,D,20250224,000000,1.41,1.415,1.3,1.34,1578434,0
+SLI.US,D,20250225,000000,1.34,1.34,1.22,1.26,1965035,0
+SLI.US,D,20250226,000000,1.285,1.37,1.27,1.33,1633652,0
+SLI.US,D,20250227,000000,1.33,1.36,1.27,1.29,741290,0
+SLI.US,D,20250228,000000,1.2959,1.3,1.24,1.3,613481,0
+SLI.US,D,20250303,000000,1.3,1.32,1.185,1.2,1080527,0
+SLI.US,D,20250304,000000,1.185,1.25,1.15,1.22,1041051,0
+SLI.US,D,20250305,000000,1.23,1.38,1.23,1.37,1365226,0
+SLI.US,D,20250306,000000,1.368,1.37,1.265,1.29,947182,0
+SLI.US,D,20250307,000000,1.3,1.34,1.2609,1.31,1472562,0
+SLI.US,D,20250310,000000,1.23,1.2751,1.18,1.23,1033913,0
+SLI.US,D,20250311,000000,1.23,1.33,1.22,1.33,908137,0
+SLI.US,D,20250312,000000,1.36,1.365,1.29,1.32,691558,0
+SLI.US,D,20250313,000000,1.329,1.35,1.295,1.34,423129,0
+SLI.US,D,20250314,000000,1.3462,1.46,1.34,1.45,1279774,0
+SLI.US,D,20250317,000000,1.41,1.42,1.3,1.4,1951954,0
+SLI.US,D,20250318,000000,1.4,1.41,1.3201,1.37,1147676,0
+SLI.US,D,20250319,000000,1.36,1.37,1.29,1.3,1434796,0
+SLI.US,D,20250320,000000,1.3,1.349,1.26,1.31,1395579,0
+SLI.US,D,20250321,000000,1.32,1.328,1.22,1.3,4568180,0
+SLI.US,D,20250324,000000,1.31,1.35,1.28,1.31,880429,0
+SLI.US,D,20250325,000000,1.3186,1.38,1.31,1.38,536553,0
+SLI.US,D,20250326,000000,1.37,1.41,1.33,1.35,643668,0
+SLI.US,D,20250327,000000,1.345,1.36,1.31,1.36,439825,0
+SLI.US,D,20250328,000000,1.3342,1.35,1.26,1.29,650413,0
+SLI.US,D,20250331,000000,1.26,1.3,1.22,1.27,617509,0
+SLI.US,D,20250401,000000,1.255,1.34,1.23,1.31,836816,0
+SLI.US,D,20250402,000000,1.31,1.355,1.3,1.32,869612,0
+SLI.US,D,20250403,000000,1.26,1.3,1.25,1.26,640738,0
+SLI.US,D,20250404,000000,1.25,1.2603,1.14,1.19,1621161,0
+SLI.US,D,20250407,000000,1.12,1.25,1.09,1.18,2273092,0
+SLI.US,D,20250408,000000,1.25,1.26,1.09,1.11,1841849,0
+SLI.US,D,20250409,000000,1.1468,1.22,1.08,1.19,1538194,0
+SLI.US,D,20250410,000000,1.18,1.22,1.15,1.2,905851,0
+SLI.US,D,20250411,000000,1.2,1.28,1.19,1.26,739960,0
+SLI.US,D,20250414,000000,1.295,1.3683,1.29,1.34,1370854,0
+SLI.US,D,20250415,000000,1.3295,1.355,1.3,1.31,591927,0
+SLI.US,D,20250416,000000,1.32,1.38,1.29,1.35,880216,0
+SLI.US,D,20250417,000000,1.34,1.345,1.28,1.32,657747,0
+SLI.US,D,20250421,000000,1.36,1.46,1.36,1.4,7483336,0
+SLI.US,D,20250422,000000,1.66,1.67,1.44,1.46,29951405,0
+SLI.US,D,20250423,000000,1.4695,1.52,1.42,1.45,3552412,0
+SLI.US,D,20250424,000000,1.4495,1.61,1.4105,1.6,3935068,0
+SLI.US,D,20250425,000000,1.5787,1.59,1.5,1.56,1955876,0
+SLI.US,D,20250428,000000,1.53,1.54,1.441,1.49,1500581,0
+SLI.US,D,20250429,000000,1.455,1.485,1.42,1.44,1029041,0
+SLI.US,D,20250430,000000,1.41,1.5,1.3705,1.48,1256562,0
+SLI.US,D,20250501,000000,1.45,1.515,1.41,1.45,1085938,0
+SLI.US,D,20250502,000000,1.4532,1.495,1.43,1.45,1127075,0
+SLI.US,D,20250505,000000,1.44,1.45,1.38,1.38,1231062,0
+SLI.US,D,20250506,000000,1.39,1.455,1.37,1.42,911681,0
+SLI.US,D,20250507,000000,1.4,1.468,1.395,1.42,1147152,0
+SLI.US,D,20250508,000000,1.4392,1.47,1.41,1.44,933988,0
+SLI.US,D,20250509,000000,1.4619,1.6789,1.4619,1.61,4656063,0
+SLI.US,D,20250512,000000,1.6976,1.6978,1.605,1.63,1974031,0
+SLI.US,D,20250513,000000,1.64,1.66,1.6,1.64,1270715,0
+SLI.US,D,20250514,000000,1.645,1.65,1.56,1.59,1236028,0
+SLI.US,D,20250515,000000,1.56,1.63,1.53,1.62,1288323,0
+SLI.US,D,20250516,000000,1.6391,1.6391,1.57,1.61,867090,0
+SLI.US,D,20250519,000000,1.5935,1.665,1.5734,1.66,917969,0
+SLI.US,D,20250520,000000,1.66,1.69,1.63,1.64,1331823,0
+SLI.US,D,20250521,000000,1.64,1.69,1.6,1.61,1198842,0
+SLI.US,D,20250522,000000,1.62,1.65,1.57,1.62,935879,0
+SLI.US,D,20250523,000000,1.6288,1.8298,1.61,1.75,5676649,0
+SLI.US,D,20250527,000000,1.77,1.86,1.74,1.8,4229409,0
+SLI.US,D,20250528,000000,1.81,1.85,1.76,1.82,3447544,0
+SLI.US,D,20250529,000000,1.92,1.9351,1.75,1.77,2749269,0
+SLI.US,D,20250530,000000,1.799,1.799,1.64,1.65,2846646,0
+SLI.US,D,20250602,000000,1.68,1.7,1.52,1.52,3268236,0
+SLI.US,D,20250603,000000,1.53,1.61,1.49,1.57,2649224,0
+SLI.US,D,20250604,000000,1.61,1.63,1.55,1.6,2336313,0
+SLI.US,D,20250605,000000,1.61,1.7,1.57,1.68,1963369,0
+SLI.US,D,20250606,000000,1.7156,1.72,1.64,1.71,1576918,0
+SLI.US,D,20250609,000000,1.73,1.8599,1.69,1.85,3122256,0
+SLI.US,D,20250610,000000,1.83,1.84,1.7501,1.8,1994859,0
+SLI.US,D,20250611,000000,1.81,1.82,1.72,1.72,1695726,0
+SLI.US,D,20250612,000000,1.715,1.79,1.68,1.74,1442209,0
+SLI.US,D,20250613,000000,1.705,1.8199,1.7004,1.75,1020302,0
+SLI.US,D,20250616,000000,1.805,1.89,1.77,1.88,2300551,0
+SLI.US,D,20250617,000000,1.8692,1.94,1.8446,1.9,1728647,0
+SLI.US,D,20250618,000000,1.92,1.99,1.9,1.94,1758900,0
+SLI.US,D,20250620,000000,1.945,1.99,1.86,1.92,2081347,0
+SLI.US,D,20250623,000000,1.86,1.9,1.77,1.78,2126445,0
+SLI.US,D,20250624,000000,1.84,1.88,1.795,1.86,1521442,0
+SLI.US,D,20250625,000000,1.879,1.88,1.78,1.8,1130509,0
+SLI.US,D,20250626,000000,1.81,1.94,1.8001,1.93,1328965,0
+SLI.US,D,20250627,000000,1.95,1.96,1.86,1.88,2097715,0
+SLI.US,D,20250630,000000,1.93,1.98,1.87,1.96,1368074,0
+SLI.US,D,20250701,000000,1.9591,2.035,1.92,2.03,1638646,0
+SLI.US,D,20250702,000000,2.1787,2.3,2.12,2.23,4061740,0
+SLI.US,D,20250703,000000,2.25,2.2879,2.15,2.21,1317941,0
+SLI.US,D,20250707,000000,2.22,2.27,2.14,2.27,1835739,0
+SLI.US,D,20250708,000000,2.2582,2.35,2.1806,2.35,1838071,0
+SLI.US,D,20250709,000000,2.35,2.41,2.3012,2.39,1286099,0
+SLI.US,D,20250710,000000,2.5,2.79,2.43,2.73,7598185,0
+SLI.US,D,20250711,000000,2.9,2.9252,2.76,2.85,4422222,0
+SLI.US,D,20250714,000000,2.89,2.95,2.57,2.78,6005914,0
+SLI.US,D,20250715,000000,2.64,2.7897,2.52,2.76,3215811,0
+SLI.US,D,20250716,000000,2.7,2.728,2.6,2.69,2628387,0
+SLI.US,D,20250717,000000,2.505,2.7,2.44,2.61,2793336,0
+SLI.US,D,20250718,000000,2.7,2.75,2.64,2.7,1871623,0
+SLI.US,D,20250721,000000,2.748,2.8,2.6,2.61,1759674,0
+SLI.US,D,20250722,000000,2.63,2.67,2.53,2.66,1734991,0
+SLI.US,D,20250723,000000,2.63,2.74,2.5531,2.72,1828457,0
+SLI.US,D,20250724,000000,2.72,2.86,2.62,2.67,2474356,0
+SLI.US,D,20250725,000000,2.7199,2.7199,2.58,2.64,879543,0
+SLI.US,D,20250728,000000,2.62,2.6381,2.52,2.6,1236902,0
+SLI.US,D,20250729,000000,2.6,2.6999,2.57,2.59,1674122,0
+SLI.US,D,20250730,000000,2.5795,2.6167,2.45,2.45,1359305,0
+SLI.US,D,20250731,000000,2.33,2.43,2.32,2.37,1809395,0
+SLI.US,D,20250801,000000,2.25,2.31,2.2,2.29,1467671,0
+SLI.US,D,20250804,000000,2.321,2.52,2.31,2.49,1900867,0
+SLI.US,D,20250805,000000,2.55,2.57,2.45,2.55,1038185,0
+SLI.US,D,20250806,000000,2.57,2.58,2.48,2.51,1383421,0
+SLI.US,D,20250807,000000,2.5791,2.69,2.53,2.68,1949919,0
+SLI.US,D,20250808,000000,2.74,2.9099,2.59,2.84,2660332,0
+SLI.US,D,20250811,000000,3.02,3.045,2.78,2.81,3837279,0
+SLI.US,D,20250812,000000,2.82,2.83,2.64,2.77,2903921,0
+SLI.US,D,20250813,000000,2.786,2.786,2.64,2.74,1472780,0
+SLI.US,D,20250814,000000,2.79,2.945,2.71,2.87,1984674,0
+SLI.US,D,20250815,000000,2.87,3.0853,2.83,2.94,3027047,0
+SLI.US,D,20250818,000000,2.97,2.9879,2.88,2.92,1144163,0
+SLI.US,D,20250819,000000,2.9,2.916,2.71,2.74,1465721,0
+SLI.US,D,20250820,000000,2.764,2.79,2.6611,2.79,1035963,0
+SLI.US,D,20250821,000000,2.71,2.77,2.6833,2.76,1139957,0
+SLI.US,D,20250822,000000,2.77,2.85,2.7,2.84,891114,0
+SLI.US,D,20250825,000000,2.84,2.905,2.74,2.85,1227288,0
+SLI.US,D,20250826,000000,2.8362,2.91,2.83,2.86,778104,0
+SLI.US,D,20250827,000000,2.89,2.985,2.805,2.96,1572373,0
+SLI.US,D,20250828,000000,2.9788,3.1299,2.91,2.94,2648670,0
+SLI.US,D,20250829,000000,2.94,2.9654,2.8699,2.94,1196408,0
+SLI.US,D,20250902,000000,2.82,2.89,2.74,2.86,1917204,0
+SLI.US,D,20250903,000000,2.8552,2.93,2.85,2.87,730459,0
+SLI.US,D,20250904,000000,2.88,2.91,2.805,2.87,931950,0
+SLI.US,D,20250905,000000,2.84,3.075,2.84,3.07,2408567,0
+SLI.US,D,20250908,000000,3.055,3.114,2.95,2.95,1823671,0
+SLI.US,D,20250909,000000,2.9403,2.95,2.77,2.8,2068043,0
+SLI.US,D,20250910,000000,2.8,2.905,2.7871,2.85,1170542,0
+SLI.US,D,20250911,000000,2.8409,2.96,2.8,2.89,1131849,0
+SLI.US,D,20250912,000000,2.925,2.96,2.86,2.9,822286,0
+SLI.US,D,20250915,000000,2.93,3.0851,2.89,3.07,1824753,0
+SLI.US,D,20250916,000000,3.08,3.11,2.91,2.94,1840940,0
+SLI.US,D,20250917,000000,2.9764,3.015,2.84,2.91,1991216,0
+SLI.US,D,20250918,000000,2.9447,3,2.89,2.96,1755389,0
+SLI.US,D,20250919,000000,2.9756,3.07,2.94,3.05,2601336,0
+SLI.US,D,20250922,000000,3.07,3.18,2.97,3.15,3813763,0
+SLI.US,D,20250923,000000,3.17,3.18,2.88,2.88,3569898,0
+SLI.US,D,20250924,000000,3.1,3.57,3.07,3.46,10829947,0
+SLI.US,D,20250925,000000,3.555,3.79,3.31,3.78,12538698,0
+SLI.US,D,20250926,000000,3.82,4.08,3.65,3.75,5287027,0
+SLI.US,D,20250929,000000,3.885,3.885,3.36,3.39,5180681,0
+SLI.US,D,20250930,000000,3.42,3.47,3.26,3.37,2768200,0
+SLI.US,D,20251001,000000,3.525,3.92,3.5,3.81,4623896,0
+SLI.US,D,20251002,000000,3.82,3.94,3.74,3.79,3885455,0
+SLI.US,D,20251003,000000,3.7993,4.26,3.72,4.1,6570368,0
+SLI.US,D,20251006,000000,4.34,4.45,4.07,4.18,5705774,0
+SLI.US,D,20251007,000000,4.3868,4.4,4.02,4.16,3358989,0
+SLI.US,D,20251008,000000,4.17,4.555,4.17,4.51,5210247,0
+SLI.US,D,20251009,000000,4.72,4.7811,4.3,4.41,4652318,0
+SLI.US,D,20251010,000000,4.635,4.92,4.3603,4.51,6863238,0
+SLI.US,D,20251013,000000,4.8,5.3,4.71,5.26,8378594,0
+SLI.US,D,20251014,000000,5.11,5.24,4.68,5.21,7689824,0
+SLI.US,D,20251015,000000,5.33,5.3545,4.98,5.12,5068468,0
+SLI.US,D,20251016,000000,5.5875,6.4,5.3161,5.39,15887565,0
+SLI.US,D,20251017,000000,4.385,4.42,3.85,4.3,45068297,0
+SLI.US,D,20251020,000000,4.505,4.51,4.16,4.31,9124932,0
+SLI.US,D,20251021,000000,4.285,4.31,4,4.21,6203963,0
+SLI.US,D,20251022,000000,4.1134,4.25,3.78,4.23,7301227,0
+SLI.US,D,20251023,000000,4.15,4.375,4.0701,4.11,4317188,0
+SLI.US,D,20251024,000000,4.18,4.29,4.0842,4.22,4290652,0
+SLI.US,D,20251027,000000,4.115,4.14,3.735,3.92,5446906,0
+SLI.US,D,20251028,000000,3.51,3.97,3.51,3.86,5207979,0
+SLI.US,D,20251029,000000,3.8,3.99,3.72,3.8,3569707,0
+SLI.US,D,20251030,000000,3.82,3.9,3.68,3.82,3504510,0
+SLI.US,D,20251031,000000,3.995,4.01,3.7,3.78,2700166,0
+SLI.US,D,20251103,000000,3.78,3.78,3.51,3.58,3145458,0
+SLI.US,D,20251104,000000,3.23,3.52,3.23,3.24,5337415,0
+SLI.US,D,20251105,000000,3.3,3.355,3.24,3.29,3360596,0
+SLI.US,D,20251106,000000,3.4,3.465,3.24,3.29,3135396,0
+SLI.US,D,20251107,000000,3.24,3.4,3.15,3.33,3077791,0
+SLI.US,D,20251110,000000,3.415,3.6,3.4,3.56,2996789,0
+SLI.US,D,20251111,000000,3.5,3.53,3.15,3.19,5110326,0
+SLI.US,D,20251112,000000,3.13,3.41,3.11,3.37,4237309,0
+SLI.US,D,20251113,000000,3.4,3.4286,3.11,3.18,2974865,0
+SLI.US,D,20251114,000000,2.95,3.28,2.91,3.26,4353433,0
+SLI.US,D,20251117,000000,3.61,3.78,3.415,3.44,6846277,0
+SLI.US,D,20251118,000000,3.47,3.735,3.4136,3.68,4976311,0
+SLI.US,D,20251119,000000,3.9384,4.15,3.7,4.09,6641966,0
+SLI.US,D,20251120,000000,4.36,4.4218,3.77,3.84,5559888,0
+SLI.US,D,20251121,000000,3.71,3.84,3.55,3.78,3387732,0
+SLI.US,D,20251124,000000,3.79,3.945,3.73,3.93,2275368,0
+SLI.US,D,20251125,000000,3.95,4,3.7816,3.98,1946927,0
+SLI.US,D,20251126,000000,4.03,4.12,3.98,4.12,1379655,0
+SLI.US,D,20251128,000000,4.125,4.26,4.08,4.19,1298066,0
+SLI.US,D,20251201,000000,4.02,4.375,4.02,4.22,2735825,0
+SLI.US,D,20251202,000000,4.205,4.475,4.125,4.45,3396975,0
+SLI.US,D,20251203,000000,4.44,4.7,4.27,4.6,3573330,0
+SLI.US,D,20251204,000000,4.5,4.785,4.482,4.72,3792946,0
+SLI.US,D,20251205,000000,4.7672,4.7871,4.55,4.56,2498819,0
+SLI.US,D,20251208,000000,4.54,4.7699,4.42,4.71,3204757,0
+SLI.US,D,20251209,000000,4.79,4.93,4.61,4.85,3161695,0
+SLI.US,D,20251210,000000,4.745,4.872,4.6,4.71,1779480,0
+SLI.US,D,20251211,000000,4.7326,4.865,4.66,4.82,2322272,0
+SLI.US,D,20251212,000000,4.85,4.87,4.45,4.62,1959450,0
+SLI.US,D,20251215,000000,4.73,5.1,4.7,4.79,8606539,0
+SLI.US,D,20251216,000000,4.69,4.835,4.615,4.68,2605552,0
+SLI.US,D,20251217,000000,4.85,4.99,4.75,4.76,5092507,0
+SLI.US,D,20251218,000000,4.74,5.15,4.71,5.09,6405969,0
+SLI.US,D,20251219,000000,5.05,5.23,4.96,5.11,18532216,0
+SLI.US,D,20251222,000000,5.0828,5.245,5,5.04,2524235,0
+SLI.US,D,20251223,000000,5.04,5.11,4.885,4.94,2609983,0
+SLI.US,D,20251224,000000,4.9,4.989,4.76,4.83,1085118,0
+SLI.US,D,20251226,000000,4.83,4.85,4.52,4.55,2171739,0
+SLI.US,D,20251229,000000,4.6,4.81,4.45,4.64,2195828,0
+SLI.US,D,20251230,000000,4.69,4.71,4.515,4.54,2839890,0
+SLI.US,D,20251231,000000,4.53,4.59,4.455,4.47,1013616,0
+SLI.US,D,20260102,000000,4.55,4.78,4.505,4.78,2193614,0
+SLI.US,D,20260105,000000,4.86,4.93,4.735,4.84,3106195,0
+SLI.US,D,20260106,000000,4.92,5.235,4.92,5.15,4158902,0
+SLI.US,D,20260107,000000,5.1,5.33,5.03,5.25,2752454,0
+SLI.US,D,20260108,000000,5.2148,5.23,5.08,5.22,2104542,0
+SLI.US,D,20260109,000000,5.17,5.22,4.89,4.97,2468817,0
+SLI.US,D,20260112,000000,5.09,5.285,4.9201,5.13,5137358,0
+SLI.US,D,20260113,000000,5.37,5.3999,5.17,5.26,2762866,0
+SLI.US,D,20260114,000000,5.28,5.39,5.042,5.27,2995481,0
+SLI.US,D,20260115,000000,5.24,5.29,5.05,5.13,2668349,0
+SLI.US,D,20260116,000000,5.09,5.1,4.86,5.1,2666114,0
+SLI.US,D,20260120,000000,5,5.081,4.75,4.88,3409367,0
+SLI.US,D,20260121,000000,4.91,5.045,4.805,4.94,2757382,0
+SLI.US,D,20260122,000000,4.997,5.21,4.95,5.17,3110591,0
+SLI.US,D,20260123,000000,5.2,5.66,5.07,5.65,4562715,0
+SLI.US,D,20260126,000000,6,6,5.19,5.26,5670617,0
+SLI.US,D,20260127,000000,5.41,5.565,5.3201,5.54,3054738,0
+SLI.US,D,20260128,000000,5.78,5.81,5.23,5.57,4624581,0
+SLI.US,D,20260129,000000,5.402,5.43,4.78,4.83,5266900,0
+SLI.US,D,20260130,000000,4.5249,4.655,4.26,4.34,3953052,0
+SLI.US,D,20260202,000000,4.46,4.6,4.38,4.4,3090704,0
+SLI.US,D,20260203,000000,4.55,4.775,4.45,4.72,3512994,0
+SLI.US,D,20260204,000000,4.72,4.75,4.24,4.35,3253728,0
+SLI.US,D,20260205,000000,4.21,4.3,3.97,3.99,3318520,0
+SLI.US,D,20260206,000000,4.2,4.4,4.11,4.38,2482016,0
+SLI.US,D,20260209,000000,4.39,4.42,4.26,4.38,2897430,0
+SLI.US,D,20260210,000000,4.365,4.4,4.16,4.16,2268446,0
+SLI.US,D,20260211,000000,4.225,4.32,4.1,4.21,2022616,0
+SLI.US,D,20260212,000000,4.2,4.24,3.91,4.03,2992235,0
+SLI.US,D,20260213,000000,4.045,4.17,3.95,4.12,2008315,0
+SLI.US,D,20260217,000000,4.05,4.115,3.88,4.05,2061020,0
+SLI.US,D,20260218,000000,4.05,4.24,4.0409,4.21,1490903,0
diff --git a/daily/us/nysemkt stocks/synx.us.txt b/daily/us/nysemkt stocks/synx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cc2799906fbb36bf8a36269a7c4d1db0ed2a5acd
--- /dev/null
+++ b/daily/us/nysemkt stocks/synx.us.txt	
@@ -0,0 +1,520 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SYNX.US,D,20240112,000000,3.99,4,3.26,3.61,711900,0
+SYNX.US,D,20240116,000000,3.49,3.8,3.4,3.65,58639,0
+SYNX.US,D,20240117,000000,3.16,3.72,3.16,3.72,46423,0
+SYNX.US,D,20240118,000000,3.9,3.9,3.43,3.54,88375,0
+SYNX.US,D,20240119,000000,3.48,3.597,3.07,3.07,54961,0
+SYNX.US,D,20240122,000000,2.98,3,2.8211,2.91,18624,0
+SYNX.US,D,20240123,000000,3.41,3.41,2.91,2.96,74910,0
+SYNX.US,D,20240124,000000,3.11,3.11,2.881,2.881,11172,0
+SYNX.US,D,20240125,000000,2.94,3.05,2.91,2.99,24887,0
+SYNX.US,D,20240126,000000,3.01,3.15,2.97,3,26684,0
+SYNX.US,D,20240129,000000,3.2,3.2,3.06,3.2,3489,0
+SYNX.US,D,20240130,000000,3.1999,3.2,3.15,3.15,2846,0
+SYNX.US,D,20240131,000000,3.11,3.15,3.04,3.05,7545,0
+SYNX.US,D,20240201,000000,3.04,3.2,3,3.01,36961,0
+SYNX.US,D,20240202,000000,3.02,3.09,3,3.0022,2815,0
+SYNX.US,D,20240205,000000,3.3,3.39,3,3.24,64957,0
+SYNX.US,D,20240206,000000,3.21,3.4,3.06,3.4,22138,0
+SYNX.US,D,20240207,000000,3.31,3.31,3.17,3.17,16246,0
+SYNX.US,D,20240208,000000,3.17,3.17,3.17,3.17,2547,0
+SYNX.US,D,20240209,000000,3.34,3.34,3.2,3.2,3623,0
+SYNX.US,D,20240212,000000,3.4,3.6,3.1514,3.21,18666,0
+SYNX.US,D,20240213,000000,3.33,3.65,3.28,3.59,31248,0
+SYNX.US,D,20240214,000000,3.62,3.7,3.55,3.57,14030,0
+SYNX.US,D,20240215,000000,3.5,3.58,3.35,3.4,9416,0
+SYNX.US,D,20240216,000000,3.4,3.55,3.37,3.37,3455,0
+SYNX.US,D,20240220,000000,3.63,3.64,3.4,3.4,2877,0
+SYNX.US,D,20240221,000000,3.8,3.8,3.5118,3.53,17022,0
+SYNX.US,D,20240222,000000,4,4,3.46,3.49,2620,0
+SYNX.US,D,20240223,000000,3.5932,3.6625,3.37,3.5524,2803,0
+SYNX.US,D,20240226,000000,3.62,3.62,3.5,3.5,6057,0
+SYNX.US,D,20240227,000000,3.73,3.73,3.51,3.5717,6971,0
+SYNX.US,D,20240228,000000,3.69,3.69,3.5,3.55,18170,0
+SYNX.US,D,20240229,000000,3.51,3.65,3.5,3.62,17682,0
+SYNX.US,D,20240301,000000,3.65,3.6729,3.41,3.545,7267,0
+SYNX.US,D,20240304,000000,3.7,3.7,3.6,3.65,12673,0
+SYNX.US,D,20240305,000000,3.6,3.72,3.51,3.7,14729,0
+SYNX.US,D,20240306,000000,3.77,3.8,3.705,3.705,10069,0
+SYNX.US,D,20240307,000000,3.66,4,3.66,3.93,21884,0
+SYNX.US,D,20240308,000000,4,4,3.721,3.83,4998,0
+SYNX.US,D,20240311,000000,3.8,4,3.7881,4,12032,0
+SYNX.US,D,20240312,000000,4,4.1,3.52,3.71,37730,0
+SYNX.US,D,20240313,000000,4.05,4.05,3.72,3.72,16205,0
+SYNX.US,D,20240314,000000,3.7,3.94,3.7,3.72,8809,0
+SYNX.US,D,20240315,000000,3.85,3.89,3.76,3.85,2927,0
+SYNX.US,D,20240318,000000,3.87,3.92,3.78,3.78,5335,0
+SYNX.US,D,20240319,000000,3.63,3.99,3.63,3.89,17531,0
+SYNX.US,D,20240320,000000,3.71,3.88,3.6001,3.68,21989,0
+SYNX.US,D,20240321,000000,3.732,3.8,3.72,3.72,7648,0
+SYNX.US,D,20240322,000000,3.66,3.8,3.66,3.8,3936,0
+SYNX.US,D,20240325,000000,3.7001,3.7365,3.61,3.66,11623,0
+SYNX.US,D,20240326,000000,3.62,3.85,3.6,3.85,11260,0
+SYNX.US,D,20240327,000000,3.8,3.8,3.56,3.56,4402,0
+SYNX.US,D,20240328,000000,3.52,3.53,3.32,3.41,5592,0
+SYNX.US,D,20240401,000000,3.5,3.54,3.5,3.54,1822,0
+SYNX.US,D,20240402,000000,3.54,3.59,3.54,3.59,4185,0
+SYNX.US,D,20240403,000000,4.05,4.05,3.23,3.4,9548,0
+SYNX.US,D,20240404,000000,3.4,3.4,3.1,3.25,13049,0
+SYNX.US,D,20240405,000000,3.08,3.29,3.05,3.29,1810,0
+SYNX.US,D,20240408,000000,3.59,3.6,3.3,3.34,5853,0
+SYNX.US,D,20240409,000000,3.3784,3.3784,3.3649,3.3707,16290,0
+SYNX.US,D,20240410,000000,3.5,3.85,3.5,3.65,40434,0
+SYNX.US,D,20240411,000000,3.65,3.84,3.5,3.84,22290,0
+SYNX.US,D,20240412,000000,3.85,4.05,3.79,3.95,11173,0
+SYNX.US,D,20240415,000000,3.99,3.99,3.62,3.62,6922,0
+SYNX.US,D,20240416,000000,3.62,4,3.62,3.74,3420,0
+SYNX.US,D,20240417,000000,3.92,3.9399,3.5024,3.75,32697,0
+SYNX.US,D,20240418,000000,3.4901,3.7,3.4901,3.7,13687,0
+SYNX.US,D,20240419,000000,3.81,3.81,3.65,3.65,1253,0
+SYNX.US,D,20240422,000000,3.63,3.8072,3.4,3.4515,6805,0
+SYNX.US,D,20240423,000000,3.37,3.42,3.15,3.2,3564,0
+SYNX.US,D,20240424,000000,3.25,3.4,3.25,3.3,4374,0
+SYNX.US,D,20240425,000000,3.22,3.4,3.19,3.4,2182,0
+SYNX.US,D,20240426,000000,3.235,3.24,3.235,3.24,1065,0
+SYNX.US,D,20240429,000000,3.48,3.48,3.15,3.1601,6390,0
+SYNX.US,D,20240430,000000,3.15,3.35,3.15,3.26,3368,0
+SYNX.US,D,20240501,000000,3.21,3.21,3.01,3.01,11596,0
+SYNX.US,D,20240502,000000,3.03,3.03,2.67,2.8,17204,0
+SYNX.US,D,20240503,000000,2.92,3.2,2.72,3.2,8959,0
+SYNX.US,D,20240506,000000,3,3.0775,2.72,3,18915,0
+SYNX.US,D,20240507,000000,2.85,2.85,2.85,2.85,1250,0
+SYNX.US,D,20240508,000000,2.98,2.98,2.8,2.895,7383,0
+SYNX.US,D,20240509,000000,2.77,2.77,2.58,2.58,5634,0
+SYNX.US,D,20240510,000000,2.4,2.5442,2.3427,2.3892,2521,0
+SYNX.US,D,20240513,000000,2.425,2.55,2.4,2.4,11551,0
+SYNX.US,D,20240515,000000,2.75,2.75,2.5,2.68,5206,0
+SYNX.US,D,20240516,000000,2.75,2.75,2.65,2.74,6570,0
+SYNX.US,D,20240517,000000,2.84,2.84,2.84,2.84,8627,0
+SYNX.US,D,20240520,000000,2.46,2.46,2.46,2.46,1099,0
+SYNX.US,D,20240521,000000,2.44,2.75,2.42,2.75,8702,0
+SYNX.US,D,20240522,000000,2.67,2.67,2.53,2.53,4414,0
+SYNX.US,D,20240523,000000,2.75,2.87,2.51,2.75,12212,0
+SYNX.US,D,20240524,000000,2.58,2.81,2.58,2.62,2244,0
+SYNX.US,D,20240528,000000,2.82,2.85,2.6348,2.74,4127,0
+SYNX.US,D,20240529,000000,2.73,2.8,2.6828,2.8,3865,0
+SYNX.US,D,20240530,000000,2.74,2.85,2.74,2.85,3083,0
+SYNX.US,D,20240531,000000,2.8,2.8,2.5417,2.71,1785,0
+SYNX.US,D,20240603,000000,2.79,2.8,2.62,2.62,779,0
+SYNX.US,D,20240604,000000,2.7,2.7,2.681,2.681,2189,0
+SYNX.US,D,20240605,000000,2.69,2.69,2.1,2.5061,18881,0
+SYNX.US,D,20240606,000000,2.46,2.5495,2.46,2.5495,8674,0
+SYNX.US,D,20240607,000000,2.4,2.5025,2.24,2.24,2881,0
+SYNX.US,D,20240610,000000,2.7,2.73,2.5,2.7299,13193,0
+SYNX.US,D,20240611,000000,2.8,2.9623,2.8,2.9623,6277,0
+SYNX.US,D,20240612,000000,3,3,2.68,2.7,7121,0
+SYNX.US,D,20240613,000000,2.6,2.7587,2.6,2.72,2735,0
+SYNX.US,D,20240614,000000,2.9,2.9,2.54,2.59,9733,0
+SYNX.US,D,20240617,000000,2.6,3.57,2.6,3.2241,93925,0
+SYNX.US,D,20240618,000000,3.46,3.99,3.46,3.77,82505,0
+SYNX.US,D,20240620,000000,3.76,3.95,3.35,3.95,18680,0
+SYNX.US,D,20240621,000000,3.83,3.94,3.35,3.41,4838,0
+SYNX.US,D,20240624,000000,3.64,3.9,3.35,3.9,9819,0
+SYNX.US,D,20240625,000000,3.95,3.95,3.35,3.37,10006,0
+SYNX.US,D,20240626,000000,3.365,3.62,3.365,3.39,2620,0
+SYNX.US,D,20240627,000000,2.95,3.2099,2.95,3.1995,6936,0
+SYNX.US,D,20240628,000000,2.87,3.07,2.86,2.8601,2244,0
+SYNX.US,D,20240701,000000,2.84,2.92,2.22,2.88,19853,0
+SYNX.US,D,20240702,000000,2.88,2.91,2.6,2.91,3675,0
+SYNX.US,D,20240703,000000,2.852,2.852,2.852,2.852,304,0
+SYNX.US,D,20240705,000000,2.9438,2.9438,2.9438,2.9438,621,0
+SYNX.US,D,20240708,000000,2.76,2.92,2.73,2.77,786,0
+SYNX.US,D,20240709,000000,3.27,3.75,3.165,3.2,47477,0
+SYNX.US,D,20240710,000000,3.8,3.8,3.01,3.07,10059,0
+SYNX.US,D,20240711,000000,3.57,3.57,3.156,3.156,1415,0
+SYNX.US,D,20240712,000000,3.66,3.66,2.98,3.2101,7902,0
+SYNX.US,D,20240715,000000,3.162,3.178,2.82,2.91,6066,0
+SYNX.US,D,20240716,000000,2.7238,2.77,2.7238,2.75,3405,0
+SYNX.US,D,20240717,000000,2.8,2.9,2.65,2.7301,8976,0
+SYNX.US,D,20240718,000000,2.675,2.73,2.63,2.6982,12575,0
+SYNX.US,D,20240719,000000,2.7,2.7418,2.7,2.7418,1063,0
+SYNX.US,D,20240722,000000,2.865,3.33,2.865,2.92,12812,0
+SYNX.US,D,20240723,000000,3.04,3.18,3.04,3.14,17243,0
+SYNX.US,D,20240724,000000,3.59,3.9875,3.4,3.55,497671,0
+SYNX.US,D,20240725,000000,3.75,3.85,3.21,3.435,86631,0
+SYNX.US,D,20240726,000000,3.29,3.7,3.21,3.7,44350,0
+SYNX.US,D,20240729,000000,3.65,3.75,3.39,3.46,28909,0
+SYNX.US,D,20240730,000000,3.45,3.5447,3.45,3.54,1725,0
+SYNX.US,D,20240731,000000,3.58,3.7199,3.4501,3.65,12622,0
+SYNX.US,D,20240801,000000,3.53,3.55,3.5,3.5,8769,0
+SYNX.US,D,20240802,000000,3.53,3.58,3.3503,3.58,3798,0
+SYNX.US,D,20240805,000000,3.5,3.6,3.2,3.28,8765,0
+SYNX.US,D,20240806,000000,3.1,3.33,3.1,3.33,1532,0
+SYNX.US,D,20240807,000000,3.08,3.2,2.8001,2.92,13069,0
+SYNX.US,D,20240808,000000,3.24,3.5,3.1101,3.5,3204,0
+SYNX.US,D,20240809,000000,3.4301,3.5,3.3,3.47,3495,0
+SYNX.US,D,20240812,000000,3.3812,3.4,3.37,3.4,1254,0
+SYNX.US,D,20240813,000000,3.39,3.39,3,3.09,6594,0
+SYNX.US,D,20240814,000000,2.97,3.2,2.97,3.05,2874,0
+SYNX.US,D,20240815,000000,3.01,3.26,3.01,3.26,2471,0
+SYNX.US,D,20240816,000000,3.05,3.192,3.0001,3.19,1523,0
+SYNX.US,D,20240819,000000,3.41,3.41,3.41,3.41,551,0
+SYNX.US,D,20240820,000000,3.44,3.508,3.23,3.38,1917,0
+SYNX.US,D,20240821,000000,3.47,3.47,3.19,3.2,1769,0
+SYNX.US,D,20240823,000000,3.42,3.42,3.191,3.2,633,0
+SYNX.US,D,20240826,000000,2.7,3.09,2.7,3.09,5619,0
+SYNX.US,D,20240828,000000,2.97,3.0999,2.97,3,1611,0
+SYNX.US,D,20240829,000000,3,3,2.9501,2.9715,1216,0
+SYNX.US,D,20240830,000000,2.9,3.07,2.9,3.07,983,0
+SYNX.US,D,20240903,000000,2.88,3.15,2.84,3.15,7263,0
+SYNX.US,D,20240904,000000,3.03,3.03,2.92,2.92,1668,0
+SYNX.US,D,20240905,000000,3.24,3.24,3,3.1099,4980,0
+SYNX.US,D,20240906,000000,3.27,3.3,3.1,3.1,5032,0
+SYNX.US,D,20240909,000000,3.02,3.05,3,3.05,3252,0
+SYNX.US,D,20240910,000000,3,3.13,3,3.05,2295,0
+SYNX.US,D,20240911,000000,3.1194,3.3,3,3.3,2746,0
+SYNX.US,D,20240912,000000,3.24,3.24,3,3.2,13833,0
+SYNX.US,D,20240913,000000,3.1,3.1,3,3.05,2460,0
+SYNX.US,D,20240916,000000,3.12,3.38,3,3.1,7917,0
+SYNX.US,D,20240917,000000,3.01,3.09,2.95,3.09,2236,0
+SYNX.US,D,20240918,000000,3.01,3.24,2.995,3.03,4464,0
+SYNX.US,D,20240919,000000,3.056,3.06,2.9074,3,8569,0
+SYNX.US,D,20240923,000000,2.81,3.03,2.81,3.03,1500,0
+SYNX.US,D,20240924,000000,3.14,3.27,2.995,3.27,13206,0
+SYNX.US,D,20240925,000000,3.1,3.18,3,3.18,872,0
+SYNX.US,D,20240926,000000,3.2,3.2,3,3.1999,1070,0
+SYNX.US,D,20240930,000000,3.3185,3.6,2.95,2.99,15399,0
+SYNX.US,D,20241001,000000,3.31,3.31,3.0739,3.16,4360,0
+SYNX.US,D,20241002,000000,3.1,3.1,2.9,3,15322,0
+SYNX.US,D,20241003,000000,2.85,3.14,2.85,3.14,731,0
+SYNX.US,D,20241004,000000,3.0758,3.14,3.0758,3.14,655,0
+SYNX.US,D,20241008,000000,3.14,3.14,3.14,3.14,309,0
+SYNX.US,D,20241009,000000,3.0061,3.0061,2.94,2.94,4803,0
+SYNX.US,D,20241010,000000,3.04,3.04,2.95,2.95,936,0
+SYNX.US,D,20241011,000000,2.92,2.9701,2.8199,2.9701,5391,0
+SYNX.US,D,20241015,000000,2.9806,3.04,2.97,2.9833,4877,0
+SYNX.US,D,20241016,000000,2.98,3.05,2.89,2.95,12389,0
+SYNX.US,D,20241017,000000,2.8329,3.02,2.82,2.95,3160,0
+SYNX.US,D,20241018,000000,2.875,2.9434,2.18,2.85,14128,0
+SYNX.US,D,20241021,000000,2.76,2.86,2.6172,2.86,3184,0
+SYNX.US,D,20241022,000000,2.8,3,2.8,2.84,17050,0
+SYNX.US,D,20241023,000000,2.75,2.9659,2.75,2.9659,3101,0
+SYNX.US,D,20241024,000000,2.76,2.97,2.75,2.97,1858,0
+SYNX.US,D,20241025,000000,2.77,2.88,2.68,2.784,11207,0
+SYNX.US,D,20241028,000000,2.8938,2.9,2.72,2.8064,6950,0
+SYNX.US,D,20241029,000000,2.7,2.88,2.7,2.86,822,0
+SYNX.US,D,20241030,000000,2.74,2.91,2.7,2.82,3805,0
+SYNX.US,D,20241031,000000,2.75,2.95,2.7215,2.84,5750,0
+SYNX.US,D,20241101,000000,2.84,2.84,2.6832,2.72,980,0
+SYNX.US,D,20241104,000000,2.65,2.93,2.65,2.93,830,0
+SYNX.US,D,20241105,000000,2.74,2.8523,2.7,2.8523,5780,0
+SYNX.US,D,20241106,000000,2.73,2.91,2.73,2.86,7157,0
+SYNX.US,D,20241107,000000,2.97,3,2.65,2.711,25142,0
+SYNX.US,D,20241108,000000,2.7,2.86,2.5,2.68,6806,0
+SYNX.US,D,20241111,000000,2.55,2.94,2.5,2.84,33042,0
+SYNX.US,D,20241112,000000,2.8,2.8,2.58,2.77,1315,0
+SYNX.US,D,20241113,000000,2.695,2.75,2.5,2.75,6229,0
+SYNX.US,D,20241114,000000,2.59,2.7,2.52,2.69,11103,0
+SYNX.US,D,20241115,000000,2.8,2.88,2.41,2.62,5925,0
+SYNX.US,D,20241118,000000,2.75,2.89,2.63,2.86,5405,0
+SYNX.US,D,20241119,000000,2.73019,2.73019,2.65,2.7,1356,0
+SYNX.US,D,20241120,000000,2.5401,2.71,2.5401,2.6,6493,0
+SYNX.US,D,20241121,000000,2.55,2.69,2.55,2.69,858,0
+SYNX.US,D,20241122,000000,2.69,2.69,2.69,2.69,299,0
+SYNX.US,D,20241125,000000,2.6287,2.67,2.5,2.65,3530,0
+SYNX.US,D,20241126,000000,2.585,2.585,2.525,2.525,646,0
+SYNX.US,D,20241127,000000,2.525,2.6,2.45,2.6,2628,0
+SYNX.US,D,20241129,000000,2.8,2.91,2.61,2.7,6671,0
+SYNX.US,D,20241202,000000,2.85,3,2.55,2.6,54765,0
+SYNX.US,D,20241203,000000,2.552,2.75,2.51,2.63,18145,0
+SYNX.US,D,20241204,000000,2.55,3.515,2.55,2.73,48829,0
+SYNX.US,D,20241205,000000,2.8055,3.4,2.74,3.0725,36288,0
+SYNX.US,D,20241206,000000,3.115,3.22,2.84,3.1,14565,0
+SYNX.US,D,20241209,000000,2.75,3.04,2.66,3.04,23998,0
+SYNX.US,D,20241210,000000,3.0171,3.0171,3.0171,3.0171,381,0
+SYNX.US,D,20241211,000000,2.825,2.9039,2.825,2.9039,2457,0
+SYNX.US,D,20241212,000000,2.82,2.98,2.6965,2.98,6048,0
+SYNX.US,D,20241213,000000,2.92,2.92,2.77,2.8,4043,0
+SYNX.US,D,20241216,000000,2.7686,2.9,2.7353,2.8881,5480,0
+SYNX.US,D,20241217,000000,3,4.25,2.943,3.97,484699,0
+SYNX.US,D,20241218,000000,3.64,3.8,3,3.26,146879,0
+SYNX.US,D,20241219,000000,3.31,3.57,3.02,3.27,17071,0
+SYNX.US,D,20241220,000000,3.11,3.24,2.99,3.21,5387,0
+SYNX.US,D,20241223,000000,3.11,3.21,3.05,3.21,5065,0
+SYNX.US,D,20241224,000000,3.05,3.28,2.77,3.2614,15639,0
+SYNX.US,D,20241226,000000,3.185,3.3725,3.025,3.3725,16609,0
+SYNX.US,D,20241227,000000,3.41,3.647963,3.3,3.49,8714,0
+SYNX.US,D,20241230,000000,3.5334,3.74,3.33,3.6678,12991,0
+SYNX.US,D,20241231,000000,3.77,3.8,3.55,3.62,11588,0
+SYNX.US,D,20250102,000000,3.5707,3.9177,3.5707,3.9177,69721,0
+SYNX.US,D,20250103,000000,4.24,6.49,4.15,4.98,768020,0
+SYNX.US,D,20250106,000000,5.05,5.19,4.09,4.9,119389,0
+SYNX.US,D,20250107,000000,4.47,4.6906,3.86,4.32,92279,0
+SYNX.US,D,20250108,000000,4.15,4.5152,4.15,4.34,27506,0
+SYNX.US,D,20250110,000000,4.38,4.435,4.02,4.19,31053,0
+SYNX.US,D,20250113,000000,4.2,4.2,3.8,4.08,28787,0
+SYNX.US,D,20250114,000000,4.065,4.6885,3.92,4.27,32964,0
+SYNX.US,D,20250115,000000,4.2023,4.314835,4,4.25,12074,0
+SYNX.US,D,20250116,000000,4.09,4.3,4.04,4.3,17327,0
+SYNX.US,D,20250117,000000,4.3,4.4738,4.18,4.46,14332,0
+SYNX.US,D,20250121,000000,4.3601,4.55,4,4.23,21105,0
+SYNX.US,D,20250122,000000,4.04,4.24,4.011,4.22,9073,0
+SYNX.US,D,20250123,000000,4.2092,4.49,4.08,4.31,28707,0
+SYNX.US,D,20250124,000000,4.17,4.33,4.01,4.27,2768,0
+SYNX.US,D,20250127,000000,4.1188,4.17,3.91,4.01,3567,0
+SYNX.US,D,20250128,000000,4.1739,4.2,3.907,4.06,3626,0
+SYNX.US,D,20250129,000000,4.14,4.14,3.93,4.08,1394,0
+SYNX.US,D,20250130,000000,3.9017,4.0556,3.9017,4.05,890,0
+SYNX.US,D,20250131,000000,4.01,4.3871,3.847,4.07,12864,0
+SYNX.US,D,20250203,000000,4.07,4.13,3.8,3.82,4028,0
+SYNX.US,D,20250204,000000,3.82,4,3.82,4,2574,0
+SYNX.US,D,20250205,000000,3.8101,4.17,3.8101,4.17,1902,0
+SYNX.US,D,20250206,000000,3.98,4.17,3.98,4.14,1774,0
+SYNX.US,D,20250207,000000,3.8001,4.09,3.8001,4.09,2106,0
+SYNX.US,D,20250210,000000,4.025,4.23,3.81,4,3593,0
+SYNX.US,D,20250211,000000,3.81,4,3.8,4,1841,0
+SYNX.US,D,20250212,000000,3.82,3.9,3.5045,3.9,7427,0
+SYNX.US,D,20250213,000000,3.7315,3.961,3.7315,3.89,347,0
+SYNX.US,D,20250214,000000,3.8697,4.1,3.72,3.9,2985,0
+SYNX.US,D,20250218,000000,3.9,4.05,3.6,3.87,2925,0
+SYNX.US,D,20250219,000000,3.9,4,3.9,4,2966,0
+SYNX.US,D,20250220,000000,3.8451,3.8451,3.8451,3.8451,421,0
+SYNX.US,D,20250221,000000,3.8,3.99,3.8,3.85,3880,0
+SYNX.US,D,20250224,000000,3.8803,3.9,3.8803,3.9,816,0
+SYNX.US,D,20250225,000000,3.8,3.8,3.75,3.75,3077,0
+SYNX.US,D,20250226,000000,3.75,3.9,3.75,3.9,1177,0
+SYNX.US,D,20250227,000000,3.8,3.8,3.75,3.75,718,0
+SYNX.US,D,20250228,000000,3.7153,3.75,3.7153,3.75,692,0
+SYNX.US,D,20250303,000000,3.82,3.82,3.75,3.75,1973,0
+SYNX.US,D,20250304,000000,3.7901,3.9979,3.76,3.9,10980,0
+SYNX.US,D,20250305,000000,3.89,3.89,3.7993,3.801,3985,0
+SYNX.US,D,20250306,000000,3.885,3.99,3.799,3.799,1825,0
+SYNX.US,D,20250307,000000,3.9,4.05,3.76,3.7635,3280,0
+SYNX.US,D,20250310,000000,3.89,3.9999,3.78,3.8,7536,0
+SYNX.US,D,20250311,000000,3.885,3.885,3.85,3.85,701,0
+SYNX.US,D,20250312,000000,3.88,3.9,3.77,3.8,4476,0
+SYNX.US,D,20250313,000000,3.77,4,3.77,3.84,2945,0
+SYNX.US,D,20250314,000000,3.8255,4.05,3.8255,3.9,967,0
+SYNX.US,D,20250317,000000,3.8078,3.9,3.8,3.89,2984,0
+SYNX.US,D,20250318,000000,4,4.55,3.94,4.35,51331,0
+SYNX.US,D,20250319,000000,4.1,4.1,3.9001,3.99,18507,0
+SYNX.US,D,20250320,000000,3.994,4.09,3.994,4.08,2709,0
+SYNX.US,D,20250321,000000,4.0989,4.39,3.91,4.2,93559,0
+SYNX.US,D,20250324,000000,4.19,4.19,3.7,3.76,18987,0
+SYNX.US,D,20250325,000000,3.9,3.9857,3.72,3.76,3754,0
+SYNX.US,D,20250326,000000,3.74,3.84,3.72,3.8004,5715,0
+SYNX.US,D,20250327,000000,3.98,3.98,3.79,3.85,4673,0
+SYNX.US,D,20250328,000000,3.8953,3.8953,3.57,3.77,10581,0
+SYNX.US,D,20250331,000000,3.55,3.7896,3.5367,3.62,21003,0
+SYNX.US,D,20250401,000000,2.23,2.39,1.9,1.91,241623,0
+SYNX.US,D,20250402,000000,1.9201,2.0899,1.81,2.06,63643,0
+SYNX.US,D,20250403,000000,2.0404,2.0404,1.86,1.94,16267,0
+SYNX.US,D,20250404,000000,1.89,1.9,1.7621,1.78,14899,0
+SYNX.US,D,20250407,000000,1.75,2.03,1.71,2.03,20319,0
+SYNX.US,D,20250408,000000,2,2,1.755,1.82,18223,0
+SYNX.US,D,20250409,000000,1.71,1.8799,1.7073,1.77,8368,0
+SYNX.US,D,20250410,000000,1.8544,1.97,1.82,1.9185,14772,0
+SYNX.US,D,20250411,000000,1.94,2.0297,1.94,2.01,27248,0
+SYNX.US,D,20250414,000000,2.1,2.1,1.81,1.81,14415,0
+SYNX.US,D,20250415,000000,1.78,1.9,1.78,1.85,10789,0
+SYNX.US,D,20250416,000000,1.82,1.86,1.78,1.85,17023,0
+SYNX.US,D,20250417,000000,1.91,1.91,1.74,1.74,3818,0
+SYNX.US,D,20250421,000000,1.9,1.9399,1.765,1.77,10429,0
+SYNX.US,D,20250422,000000,1.7813,1.88,1.78,1.8,6297,0
+SYNX.US,D,20250423,000000,1.81,1.9,1.79,1.79,2459,0
+SYNX.US,D,20250424,000000,1.7971,1.85,1.79,1.85,4269,0
+SYNX.US,D,20250425,000000,1.83,1.87,1.79,1.79,5332,0
+SYNX.US,D,20250428,000000,1.79,1.8313,1.78,1.78,8507,0
+SYNX.US,D,20250429,000000,1.79,1.84,1.79,1.81,5495,0
+SYNX.US,D,20250430,000000,1.8101,1.83,1.79,1.79,2491,0
+SYNX.US,D,20250501,000000,1.84,1.84,1.78,1.82,31310,0
+SYNX.US,D,20250502,000000,1.79,1.84,1.75,1.78,60229,0
+SYNX.US,D,20250505,000000,1.835,1.835,1.7,1.76,46333,0
+SYNX.US,D,20250506,000000,1.7688,1.8,1.75,1.78,24703,0
+SYNX.US,D,20250507,000000,1.7994,1.85,1.72,1.85,104416,0
+SYNX.US,D,20250508,000000,1.7549,1.87,1.73,1.86,53508,0
+SYNX.US,D,20250509,000000,1.77,1.9929,1.77,1.95,77145,0
+SYNX.US,D,20250512,000000,1.93,2.05,1.8702,2,33229,0
+SYNX.US,D,20250513,000000,1.915,2.06,1.823,1.99,53393,0
+SYNX.US,D,20250514,000000,2.03,2.0536,1.885,1.96,70485,0
+SYNX.US,D,20250515,000000,1.99,1.99,1.78,1.85,20668,0
+SYNX.US,D,20250516,000000,1.9497,2,1.84,1.93,10455,0
+SYNX.US,D,20250519,000000,1.9,2.01,1.8152,1.9,19521,0
+SYNX.US,D,20250520,000000,1.94,1.96,1.85,1.85,16922,0
+SYNX.US,D,20250521,000000,1.8965,1.9653,1.66,1.735,77424,0
+SYNX.US,D,20250522,000000,1.75,1.88,1.65,1.8184,31295,0
+SYNX.US,D,20250523,000000,1.82,1.86,1.72,1.79,98994,0
+SYNX.US,D,20250527,000000,1.79,1.875,1.6702,1.83,13925,0
+SYNX.US,D,20250528,000000,1.8,1.85,1.72,1.79,175617,0
+SYNX.US,D,20250529,000000,1.81,1.835,1.75,1.75,9281,0
+SYNX.US,D,20250530,000000,1.75,1.7807,1.7,1.7,22021,0
+SYNX.US,D,20250602,000000,1.69,1.85,1.68,1.73,11774,0
+SYNX.US,D,20250603,000000,1.83,1.84,1.71,1.71,6841,0
+SYNX.US,D,20250604,000000,1.7296,1.82,1.7296,1.735,16239,0
+SYNX.US,D,20250605,000000,1.775,1.83,1.6901,1.72,25922,0
+SYNX.US,D,20250606,000000,1.73,1.75,1.68,1.68,9954,0
+SYNX.US,D,20250609,000000,1.78,1.84,1.68,1.8,67058,0
+SYNX.US,D,20250610,000000,1.8113,1.8113,1.72,1.72,11312,0
+SYNX.US,D,20250611,000000,1.8,1.8,1.7,1.7,7743,0
+SYNX.US,D,20250612,000000,1.74,1.94,1.68,1.72,186977,0
+SYNX.US,D,20250613,000000,1.97,2.11,1.74,1.89,289490,0
+SYNX.US,D,20250616,000000,1.8902,1.98,1.75,1.75,115569,0
+SYNX.US,D,20250617,000000,1.78,1.8391,1.72,1.73,45714,0
+SYNX.US,D,20250618,000000,1.72,1.8,1.65,1.7,149754,0
+SYNX.US,D,20250620,000000,1.7,2.14,1.66,2.07,818131,0
+SYNX.US,D,20250623,000000,2.14,2.28,1.91,1.95,483172,0
+SYNX.US,D,20250624,000000,1.79,1.85,1.67,1.8,132794,0
+SYNX.US,D,20250625,000000,1.7999,1.91,1.76,1.8,82635,0
+SYNX.US,D,20250626,000000,1.76,1.8,1.76,1.7899,34260,0
+SYNX.US,D,20250627,000000,1.75,1.77,1.7,1.74,48856,0
+SYNX.US,D,20250630,000000,1.7,1.7255,1.66,1.72,53323,0
+SYNX.US,D,20250701,000000,1.67,1.6899,1.56,1.63,41762,0
+SYNX.US,D,20250702,000000,1.63,1.705,1.62,1.65,34199,0
+SYNX.US,D,20250703,000000,1.695,1.7621,1.66,1.72,42530,0
+SYNX.US,D,20250707,000000,1.73,1.75,1.65,1.66,34607,0
+SYNX.US,D,20250708,000000,1.6284,1.73,1.61,1.66,74705,0
+SYNX.US,D,20250709,000000,1.67,1.68,1.6022,1.68,28775,0
+SYNX.US,D,20250710,000000,1.63,1.68,1.6213,1.67,14610,0
+SYNX.US,D,20250711,000000,1.675,1.6903,1.61,1.63,8494,0
+SYNX.US,D,20250714,000000,1.61,1.71,1.516,1.61,135633,0
+SYNX.US,D,20250715,000000,1.5952,1.665,1.5,1.647,114770,0
+SYNX.US,D,20250716,000000,1.5648,1.69,1.5648,1.63,28592,0
+SYNX.US,D,20250717,000000,1.67,1.82,1.61,1.7,41072,0
+SYNX.US,D,20250718,000000,1.65,1.77,1.6493,1.73,93286,0
+SYNX.US,D,20250721,000000,1.73,1.79,1.71,1.77,45630,0
+SYNX.US,D,20250722,000000,1.74,1.805,1.74,1.75,22212,0
+SYNX.US,D,20250723,000000,1.8,1.98,1.74,1.94,1112081,0
+SYNX.US,D,20250724,000000,1.881,1.96,1.81,1.91,73985,0
+SYNX.US,D,20250725,000000,1.95,1.95,1.81,1.86,22215,0
+SYNX.US,D,20250728,000000,1.8118,1.905,1.7,1.74,44270,0
+SYNX.US,D,20250729,000000,1.71,1.74,1.68,1.7,41347,0
+SYNX.US,D,20250730,000000,1.765,1.8409,1.67,1.74,47034,0
+SYNX.US,D,20250731,000000,1.73,1.75,1.7105,1.745,6990,0
+SYNX.US,D,20250801,000000,1.7589,1.7589,1.61,1.68,21600,0
+SYNX.US,D,20250804,000000,1.635,1.84,1.63,1.76,85926,0
+SYNX.US,D,20250805,000000,1.76,1.88,1.7,1.785,58622,0
+SYNX.US,D,20250806,000000,1.7501,1.77,1.6501,1.77,34967,0
+SYNX.US,D,20250807,000000,1.7591,1.87,1.75,1.8,104309,0
+SYNX.US,D,20250808,000000,1.76,1.8799,1.61,1.76,36921,0
+SYNX.US,D,20250811,000000,1.75,1.79,1.69,1.77,22152,0
+SYNX.US,D,20250812,000000,1.74,1.77,1.5427,1.75,17635,0
+SYNX.US,D,20250813,000000,1.74,1.78,1.642,1.78,10298,0
+SYNX.US,D,20250814,000000,1.72,1.79,1.7,1.75,21340,0
+SYNX.US,D,20250815,000000,1.69,1.77,1.68,1.73,23120,0
+SYNX.US,D,20250818,000000,1.7,1.76,1.64,1.72,4023,0
+SYNX.US,D,20250819,000000,1.6061,1.74,1.6061,1.68,5573,0
+SYNX.US,D,20250820,000000,1.6267,1.75,1.6201,1.7,14925,0
+SYNX.US,D,20250821,000000,1.655,1.655,1.57,1.63,17035,0
+SYNX.US,D,20250822,000000,1.7076,1.71,1.59,1.69,23479,0
+SYNX.US,D,20250825,000000,1.69,1.76,1.65,1.73,33923,0
+SYNX.US,D,20250826,000000,1.75,1.75,1.6676,1.74,5802,0
+SYNX.US,D,20250827,000000,1.71,1.74,1.64,1.655,50076,0
+SYNX.US,D,20250828,000000,1.69,1.695,1.6517,1.6803,19280,0
+SYNX.US,D,20250829,000000,1.76,1.76,1.6985,1.71,3853,0
+SYNX.US,D,20250902,000000,1.69,1.7,1.64,1.66,20643,0
+SYNX.US,D,20250903,000000,1.6497,1.65,1.6,1.65,6086,0
+SYNX.US,D,20250904,000000,1.6403,1.6403,1.55,1.59,11151,0
+SYNX.US,D,20250905,000000,1.53,1.6,1.45,1.49,43159,0
+SYNX.US,D,20250908,000000,1.5499,2.15,1.41,1.55,1534424,0
+SYNX.US,D,20250909,000000,1.53,1.57,1.452,1.46,115822,0
+SYNX.US,D,20250910,000000,1.5496,1.8299,1.495,1.59,115732,0
+SYNX.US,D,20250911,000000,1.57,1.71,1.53,1.63,346767,0
+SYNX.US,D,20250912,000000,1.6,1.6746,1.55,1.58,23042,0
+SYNX.US,D,20250915,000000,1.65,1.6607,1.56,1.58,43149,0
+SYNX.US,D,20250916,000000,1.58,1.76,1.54,1.61,470020,0
+SYNX.US,D,20250917,000000,1.6,1.64,1.58,1.58,16736,0
+SYNX.US,D,20250918,000000,1.5856,1.6197,1.58,1.61,3977,0
+SYNX.US,D,20250919,000000,1.6,1.69,1.6,1.62,50802,0
+SYNX.US,D,20250922,000000,1.605,1.6383,1.55,1.55,25971,0
+SYNX.US,D,20250923,000000,1.575,1.615,1.54,1.56,22769,0
+SYNX.US,D,20250924,000000,1.545,1.58,1.52,1.54,6192,0
+SYNX.US,D,20250925,000000,1.52,1.56,1.4515,1.47,33159,0
+SYNX.US,D,20250926,000000,1.5494,1.5494,1.47,1.49,44801,0
+SYNX.US,D,20250929,000000,1.48,1.5683,1.43,1.47,654994,0
+SYNX.US,D,20250930,000000,1.43,1.51,1.373,1.48,39521,0
+SYNX.US,D,20251001,000000,1.45,1.49,1.45,1.49,9579,0
+SYNX.US,D,20251002,000000,1.49,1.53,1.45,1.49,16868,0
+SYNX.US,D,20251003,000000,1.5518,1.5518,1.49,1.54,17126,0
+SYNX.US,D,20251006,000000,1.635,1.744,1.6,1.69,234147,0
+SYNX.US,D,20251007,000000,1.72,1.73,1.65,1.66,30023,0
+SYNX.US,D,20251008,000000,1.72,1.765,1.6,1.65,146616,0
+SYNX.US,D,20251009,000000,1.65,1.73,1.65,1.67,59001,0
+SYNX.US,D,20251010,000000,1.72,1.77,1.6101,1.646,80525,0
+SYNX.US,D,20251013,000000,1.7075,1.81,1.7,1.81,128456,0
+SYNX.US,D,20251014,000000,1.78,1.8,1.73,1.78,26592,0
+SYNX.US,D,20251015,000000,1.8,1.82,1.75,1.75,26574,0
+SYNX.US,D,20251016,000000,1.73,1.74,1.68,1.68,13704,0
+SYNX.US,D,20251017,000000,1.68,1.68,1.64,1.66,38368,0
+SYNX.US,D,20251020,000000,1.65,1.6601,1.62,1.65,11170,0
+SYNX.US,D,20251021,000000,1.6,1.65,1.6,1.615,25890,0
+SYNX.US,D,20251022,000000,1.6,1.63,1.5652,1.589,25082,0
+SYNX.US,D,20251023,000000,1.59,1.64,1.55,1.64,27154,0
+SYNX.US,D,20251024,000000,1.6,1.65,1.59,1.64,9151,0
+SYNX.US,D,20251027,000000,1.62,1.65,1.59,1.61,13661,0
+SYNX.US,D,20251028,000000,1.62,1.67,1.55,1.65,93291,0
+SYNX.US,D,20251029,000000,1.62,1.65,1.61,1.638,7410,0
+SYNX.US,D,20251030,000000,1.6,1.65,1.56,1.63,21516,0
+SYNX.US,D,20251031,000000,1.61,1.65,1.59,1.6412,14854,0
+SYNX.US,D,20251103,000000,1.6882,1.6882,1.6,1.61,29206,0
+SYNX.US,D,20251104,000000,1.62,1.6507,1.515,1.53,35481,0
+SYNX.US,D,20251105,000000,1.53,1.59,1.51,1.55,27786,0
+SYNX.US,D,20251106,000000,1.5525,1.56,1.53,1.533,24485,0
+SYNX.US,D,20251107,000000,1.54,1.54,1.49,1.5,39219,0
+SYNX.US,D,20251110,000000,1.51,1.51,1.4109,1.45,17564,0
+SYNX.US,D,20251111,000000,1.44,1.49,1.4,1.43,16030,0
+SYNX.US,D,20251112,000000,1.44,1.51,1.44,1.51,14155,0
+SYNX.US,D,20251113,000000,1.4611,1.5,1.45,1.47,8639,0
+SYNX.US,D,20251114,000000,1.44,1.44,1.425,1.425,3027,0
+SYNX.US,D,20251117,000000,1.4668,1.48,1.43,1.47,26851,0
+SYNX.US,D,20251118,000000,1.45,1.45,1.3872,1.4,7727,0
+SYNX.US,D,20251119,000000,1.3501,1.37,1.3501,1.36,3813,0
+SYNX.US,D,20251120,000000,1.33,1.3889,1.285,1.285,8527,0
+SYNX.US,D,20251121,000000,1.25,1.26,1.2,1.223,16509,0
+SYNX.US,D,20251124,000000,1.21,1.2807,1.21,1.27,10529,0
+SYNX.US,D,20251125,000000,1.27,1.27,1,1.05,254006,0
+SYNX.US,D,20251126,000000,1.18,1.18,1,1.13,134490,0
+SYNX.US,D,20251128,000000,1.19,1.31,1.19,1.3,95394,0
+SYNX.US,D,20251201,000000,1.33,1.33,1.17,1.23,49452,0
+SYNX.US,D,20251202,000000,1.1701,1.19,0.9702,0.9866,232572,0
+SYNX.US,D,20251203,000000,0.998,1,0.8059,0.87,563990,0
+SYNX.US,D,20251204,000000,0.9395,1.05,0.89,1.05,149440,0
+SYNX.US,D,20251205,000000,1.0304,1.06,0.9801,1.01,101274,0
+SYNX.US,D,20251208,000000,1.02,1.07,0.9543,1,156735,0
+SYNX.US,D,20251209,000000,1,1.0199,0.8676,0.88,219582,0
+SYNX.US,D,20251210,000000,0.9101,1.03,0.822,1,400653,0
+SYNX.US,D,20251211,000000,0.9826,1.03,0.9301,1.03,73174,0
+SYNX.US,D,20251212,000000,1.05,1.06,0.893,0.9002,1050801,0
+SYNX.US,D,20251215,000000,0.91,0.95,0.8502,0.8525,131527,0
+SYNX.US,D,20251216,000000,0.85,0.855251,0.76,0.78,320392,0
+SYNX.US,D,20251217,000000,0.8399,0.86,0.78,0.805,196298,0
+SYNX.US,D,20251218,000000,0.8049,0.83,0.7281,0.7605,149349,0
+SYNX.US,D,20251219,000000,0.8,0.81319,0.73,0.765,61411,0
+SYNX.US,D,20251222,000000,0.805,0.948,0.765,0.9039,242643,0
+SYNX.US,D,20251223,000000,0.91,1.04,0.9,1.03,411186,0
+SYNX.US,D,20251224,000000,1.02,1.04,0.95,0.9586,79266,0
+SYNX.US,D,20251226,000000,0.9749,0.9997,0.9492,0.96,48621,0
+SYNX.US,D,20251229,000000,0.9577,0.9999,0.9305,0.9858,63000,0
+SYNX.US,D,20251230,000000,0.98,1.08,0.97,1.07,73211,0
+SYNX.US,D,20251231,000000,1.08,1.18,1.03,1.07,112645,0
+SYNX.US,D,20260102,000000,1.082,1.22,1.0807,1.18,130386,0
+SYNX.US,D,20260105,000000,1.2009,1.283827,1.1802,1.28,129564,0
+SYNX.US,D,20260106,000000,1.2714,1.29,1.125,1.135,212871,0
+SYNX.US,D,20260107,000000,1.15,1.175,1.1,1.1527,103264,0
+SYNX.US,D,20260108,000000,1.16,1.2399,1.13,1.19,120007,0
+SYNX.US,D,20260109,000000,1.22,1.27,1.2,1.2,96667,0
+SYNX.US,D,20260112,000000,1.1701,1.2,1.12,1.12,76344,0
+SYNX.US,D,20260113,000000,1.1209,1.13,1.08,1.08,145450,0
+SYNX.US,D,20260114,000000,1.08,1.11,1.05,1.08,30853,0
+SYNX.US,D,20260115,000000,1.1499,1.15,1.08,1.11,108171,0
+SYNX.US,D,20260116,000000,1.12,1.15,1.08,1.08,59164,0
+SYNX.US,D,20260120,000000,1.145,1.2,1.11,1.12,88427,0
+SYNX.US,D,20260121,000000,1.17,1.2,1.06,1.07,97692,0
+SYNX.US,D,20260122,000000,1.105,1.16,1.09,1.105,49364,0
+SYNX.US,D,20260123,000000,1.111,1.1301,1.06,1.125,91617,0
+SYNX.US,D,20260126,000000,1.12,1.12,1.06,1.08,121365,0
+SYNX.US,D,20260127,000000,1.053,1.09,1.01,1.07,119271,0
+SYNX.US,D,20260128,000000,1.09,1.12,1.05,1.06,52988,0
+SYNX.US,D,20260129,000000,1.08,1.08,1.01,1.03,122669,0
+SYNX.US,D,20260130,000000,1.05,1.07,1.01,1.04,37563,0
+SYNX.US,D,20260202,000000,1.0956,1.0967,1.03,1.09,20355,0
+SYNX.US,D,20260203,000000,1.09,1.1196,1.04,1.04,27474,0
+SYNX.US,D,20260204,000000,1.03,1.05,0.97,1.02,137997,0
+SYNX.US,D,20260205,000000,1.0032,1.04,0.9988,1.02,57631,0
+SYNX.US,D,20260206,000000,1.01,1.0701,1,1.05,15743,0
+SYNX.US,D,20260209,000000,1.0272,1.05,1.01,1.04,19492,0
+SYNX.US,D,20260210,000000,1.0569,1.0569,1.01,1.01,4205,0
+SYNX.US,D,20260211,000000,1.0499,1.07,0.9902,1.03,18202,0
+SYNX.US,D,20260212,000000,1.02,1.05,0.96,1.01,38116,0
+SYNX.US,D,20260213,000000,1.015,1.04,1,1,7550,0
+SYNX.US,D,20260217,000000,0.9806,0.99,0.95,0.96,17697,0
+SYNX.US,D,20260218,000000,1.03,1.03,0.9043,0.946,15928,0
diff --git a/daily/us/nysemkt stocks/tgen.us.txt b/daily/us/nysemkt stocks/tgen.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..686098ea4c0760632d98187fbfbe35942c3edc33
--- /dev/null
+++ b/daily/us/nysemkt stocks/tgen.us.txt	
@@ -0,0 +1,141 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TGEN.US,D,20250730,000000,7.61,8.73,7.52,8.38,1034957,0
+TGEN.US,D,20250731,000000,8.65,10.04,8.38,9.68,1654789,0
+TGEN.US,D,20250801,000000,8.52,9.49,8.16,9.18,975396,0
+TGEN.US,D,20250804,000000,9.41,10.22,8.85,9.1,768900,0
+TGEN.US,D,20250805,000000,9.315,9.87,8.42,8.48,613060,0
+TGEN.US,D,20250806,000000,8.78,10.02,8.22,9.19,1172539,0
+TGEN.US,D,20250807,000000,9.49,9.75,8.25,8.36,959807,0
+TGEN.US,D,20250808,000000,8.55,9.73,8.51,9.43,1293246,0
+TGEN.US,D,20250811,000000,9.46,9.4986,8.5,9.02,779475,0
+TGEN.US,D,20250812,000000,9.1133,9.49,8.41,8.82,1130404,0
+TGEN.US,D,20250813,000000,10.95,11.55,8.42,8.61,2544992,0
+TGEN.US,D,20250814,000000,8.69,8.935,7.74,8.93,1513735,0
+TGEN.US,D,20250815,000000,8.81,9.01,8.185,8.29,775339,0
+TGEN.US,D,20250818,000000,8.9095,9.66,8.56,9.52,1112369,0
+TGEN.US,D,20250819,000000,9.525,9.55,8.27,8.56,979004,0
+TGEN.US,D,20250820,000000,8.45,8.45,7.6,8.19,1097740,0
+TGEN.US,D,20250821,000000,8.145,8.77,8.032,8.49,327686,0
+TGEN.US,D,20250822,000000,8.61,9.2293,8.34,9.09,585800,0
+TGEN.US,D,20250825,000000,9,9.21,8.585,8.63,579969,0
+TGEN.US,D,20250826,000000,8.785,8.93,8.01,8.33,554219,0
+TGEN.US,D,20250827,000000,8.33,8.4242,7.79,7.89,495222,0
+TGEN.US,D,20250828,000000,7.93,8.35,7.61,7.73,496630,0
+TGEN.US,D,20250829,000000,7.67,7.93,7.2,7.64,520569,0
+TGEN.US,D,20250902,000000,7.54,7.6208,7.26,7.4,522969,0
+TGEN.US,D,20250903,000000,7.5,7.83,6.9404,7.02,825999,0
+TGEN.US,D,20250904,000000,7.055,7.2,6.78,7.01,566159,0
+TGEN.US,D,20250905,000000,7.2564,7.2564,6.64,7.04,561966,0
+TGEN.US,D,20250908,000000,7.08,7.115,6.33,6.61,1233310,0
+TGEN.US,D,20250909,000000,6.985,7.2,6.61,6.63,1105093,0
+TGEN.US,D,20250910,000000,6.95,7.38,6.85,7.17,704348,0
+TGEN.US,D,20250911,000000,7.23,7.2485,6.91,7.09,459637,0
+TGEN.US,D,20250912,000000,7.0725,7.19,6.85,6.85,358973,0
+TGEN.US,D,20250915,000000,7.07,7.39,7,7.35,495331,0
+TGEN.US,D,20250916,000000,7.44,7.6,6.92,7.01,541307,0
+TGEN.US,D,20250917,000000,6.998,7.41,6.9,7.11,432305,0
+TGEN.US,D,20250918,000000,7.32,7.64,7.17,7.29,556664,0
+TGEN.US,D,20250919,000000,7.44,8.95,7.44,8.75,1668120,0
+TGEN.US,D,20250922,000000,8.78,9.59,8,9.06,1186266,0
+TGEN.US,D,20250923,000000,9.5881,10.25,8.6,8.72,1288085,0
+TGEN.US,D,20250924,000000,9.08,9.0872,8.2249,8.55,503227,0
+TGEN.US,D,20250925,000000,8,8.48,7.65,8.17,661385,0
+TGEN.US,D,20250926,000000,8.17,8.2491,7.64,7.85,580002,0
+TGEN.US,D,20250929,000000,8.0088,8.6,7.98,8.21,728100,0
+TGEN.US,D,20250930,000000,8.265,8.95,8.16,8.81,616147,0
+TGEN.US,D,20251001,000000,8.81,8.925,8.27,8.4,457693,0
+TGEN.US,D,20251002,000000,8.51,9.3799,8.51,9.1,814342,0
+TGEN.US,D,20251003,000000,9.1499,9.83,9.07,9.22,819444,0
+TGEN.US,D,20251006,000000,9.15,10.17,9.04,9.8,924845,0
+TGEN.US,D,20251007,000000,9.95,9.95,8.9304,9.18,818252,0
+TGEN.US,D,20251008,000000,9.07,9.44,8.8,8.91,494206,0
+TGEN.US,D,20251009,000000,8.815,9.29,8.59,8.95,371400,0
+TGEN.US,D,20251010,000000,9.015,9.4,7.822,7.94,1140905,0
+TGEN.US,D,20251013,000000,8.42,9.2,8.18,8.92,940938,0
+TGEN.US,D,20251014,000000,8.7,10.2,8.09,9.53,1366476,0
+TGEN.US,D,20251015,000000,10.03,12.07,9.9,12.07,2810288,0
+TGEN.US,D,20251016,000000,11.9,11.9,10.35,10.36,1349778,0
+TGEN.US,D,20251017,000000,10.21,10.47,8.29,9.39,2056664,0
+TGEN.US,D,20251020,000000,9.95,10.15,8.79,8.96,731238,0
+TGEN.US,D,20251021,000000,8.8,9.25,8.42,8.89,618622,0
+TGEN.US,D,20251022,000000,8.95,9,8.09,8.42,843948,0
+TGEN.US,D,20251023,000000,8.5298,8.8223,8.32,8.46,368246,0
+TGEN.US,D,20251024,000000,8.77,9.08,8.61,8.74,447150,0
+TGEN.US,D,20251027,000000,8.98,9.18,8.525,8.66,340184,0
+TGEN.US,D,20251028,000000,8.65,8.74,8.22,8.27,301328,0
+TGEN.US,D,20251029,000000,8.4,9.6357,8.28,9.48,1182142,0
+TGEN.US,D,20251030,000000,9.3,11.07,9.21,9.59,1807769,0
+TGEN.US,D,20251031,000000,9.85,10.29,9.09,9.98,591949,0
+TGEN.US,D,20251103,000000,9.8131,10.47,9.63,9.73,527714,0
+TGEN.US,D,20251104,000000,9.4353,9.78,9.01,9.35,475979,0
+TGEN.US,D,20251105,000000,9.188,9.45,8.72,8.82,511419,0
+TGEN.US,D,20251106,000000,8.85,9,7.94,8.16,750618,0
+TGEN.US,D,20251107,000000,8.4,8.44,7.43,8.31,615768,0
+TGEN.US,D,20251110,000000,8.65,9,8.09,8.16,393778,0
+TGEN.US,D,20251111,000000,8,8.27,7.592,7.68,481793,0
+TGEN.US,D,20251112,000000,8.04,8.18,6.93,7.38,1135338,0
+TGEN.US,D,20251113,000000,7.505,7.69,6.76,6.94,1154606,0
+TGEN.US,D,20251114,000000,6.5701,7.06,6.26,6.51,1183608,0
+TGEN.US,D,20251117,000000,6.25,6.6099,6.01,6.23,655929,0
+TGEN.US,D,20251118,000000,6.06,6.6299,5.98,6.34,526336,0
+TGEN.US,D,20251119,000000,6.4,6.49,6.05,6.16,663428,0
+TGEN.US,D,20251120,000000,6.43,6.8,5.97,6.22,761042,0
+TGEN.US,D,20251121,000000,6.5,7.155,6.05,6.5,1088895,0
+TGEN.US,D,20251124,000000,6.62,7.1,6.5,6.8,335442,0
+TGEN.US,D,20251125,000000,6.83,7,6.43,6.88,275002,0
+TGEN.US,D,20251126,000000,6.9752,7.22,6.75,7,409042,0
+TGEN.US,D,20251128,000000,7.41,7.6,7.21,7.46,344868,0
+TGEN.US,D,20251201,000000,7.32,7.325,6.479,6.5,820702,0
+TGEN.US,D,20251202,000000,6.6,6.79,6.41,6.44,270300,0
+TGEN.US,D,20251203,000000,6.45,7.1,6.31,7.05,333127,0
+TGEN.US,D,20251204,000000,7,7.51,6.85,7.3,543222,0
+TGEN.US,D,20251205,000000,7.42,7.48,6.91,7.01,316382,0
+TGEN.US,D,20251208,000000,6.95,7.06,6.667,6.85,287679,0
+TGEN.US,D,20251209,000000,6.73,6.85,6.59,6.79,279353,0
+TGEN.US,D,20251210,000000,6.7418,6.745,6.42,6.56,300094,0
+TGEN.US,D,20251211,000000,6.5,6.537,6.08,6.47,483219,0
+TGEN.US,D,20251212,000000,6.465,6.7,5.88,6.03,534452,0
+TGEN.US,D,20251215,000000,6.28,6.3,5.81,5.84,442771,0
+TGEN.US,D,20251216,000000,5.845,5.91,5.25,5.34,699173,0
+TGEN.US,D,20251217,000000,5.35,5.39,4.64,4.78,1782873,0
+TGEN.US,D,20251218,000000,4.93,5.27,4.675,4.7,1403220,0
+TGEN.US,D,20251219,000000,4.73,5.4999,4.62,5.04,2087032,0
+TGEN.US,D,20251222,000000,5.15,5.33,4.96,5.11,637094,0
+TGEN.US,D,20251223,000000,5.0602,5.2799,5.017,5.23,363687,0
+TGEN.US,D,20251224,000000,5.23,5.35,5.13,5.33,222046,0
+TGEN.US,D,20251226,000000,5.29,5.34,5.06,5.18,420082,0
+TGEN.US,D,20251229,000000,5.0104,5.2,5,5.09,375139,0
+TGEN.US,D,20251230,000000,5.04,5.12,4.9,4.92,574179,0
+TGEN.US,D,20251231,000000,4.92,5.065,4.88,4.94,421789,0
+TGEN.US,D,20260102,000000,5.075,5.395,4.96,5.34,469215,0
+TGEN.US,D,20260105,000000,5.31,5.79,5.2,5.54,614501,0
+TGEN.US,D,20260106,000000,5.71,5.72,4.225,4.41,4097406,0
+TGEN.US,D,20260107,000000,4.46,4.84,4.27,4.44,1442804,0
+TGEN.US,D,20260108,000000,4.42,5.15,4.39,5.03,1204878,0
+TGEN.US,D,20260109,000000,5.1,5.1,4.585,4.76,829553,0
+TGEN.US,D,20260112,000000,4.69,4.81,4.5,4.74,379440,0
+TGEN.US,D,20260113,000000,4.87,5.07,4.77,4.93,366227,0
+TGEN.US,D,20260114,000000,4.96,5.06,4.8275,4.96,323161,0
+TGEN.US,D,20260115,000000,4.97,5.15,4.9084,4.99,313991,0
+TGEN.US,D,20260116,000000,5.04,5.18,5,5.09,483113,0
+TGEN.US,D,20260120,000000,4.8579,4.985,4.7103,4.74,355844,0
+TGEN.US,D,20260121,000000,4.75,4.9533,4.4405,4.6,563489,0
+TGEN.US,D,20260122,000000,4.7,4.825,4.54,4.76,303207,0
+TGEN.US,D,20260123,000000,4.74,4.76,4.31,4.34,401717,0
+TGEN.US,D,20260126,000000,4.325,4.52,4.26,4.3,641904,0
+TGEN.US,D,20260127,000000,4.29,4.44,4.1,4.25,371634,0
+TGEN.US,D,20260128,000000,4.266,4.31,3.9701,4.13,563955,0
+TGEN.US,D,20260129,000000,4.1,4.2,3.95,4.14,364191,0
+TGEN.US,D,20260130,000000,4.11,4.205,3.71,3.74,420138,0
+TGEN.US,D,20260202,000000,3.7285,3.91,3.6475,3.77,415427,0
+TGEN.US,D,20260203,000000,3.77,3.9911,3.6,3.8,336924,0
+TGEN.US,D,20260204,000000,3.84,3.86,3.45,3.6,526273,0
+TGEN.US,D,20260205,000000,3.49,3.7,3.44,3.5,271318,0
+TGEN.US,D,20260206,000000,3.64,4,3.58,3.75,398024,0
+TGEN.US,D,20260209,000000,3.76,3.9,3.58,3.89,282781,0
+TGEN.US,D,20260210,000000,3.92,3.92,3.69,3.79,149538,0
+TGEN.US,D,20260211,000000,4.055,4.215,3.82,3.9,330223,0
+TGEN.US,D,20260212,000000,3.95,4,3.71,3.77,122480,0
+TGEN.US,D,20260213,000000,3.74,3.91,3.71,3.81,303392,0
+TGEN.US,D,20260217,000000,3.87,3.87,3.62,3.85,270311,0
+TGEN.US,D,20260218,000000,3.8,3.99,3.49,3.493,261534,0
diff --git a/daily/us/nysemkt stocks/uacu.us.txt b/daily/us/nysemkt stocks/uacu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e69de29bb2d1d6434b8b29ae775ad8c2e48c5391
diff --git a/daily/us/nysemkt stocks/uec.us.txt b/daily/us/nysemkt stocks/uec.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d49606e1ad065e8ee029b3c31e3f34e28083abf4
--- /dev/null
+++ b/daily/us/nysemkt stocks/uec.us.txt	
@@ -0,0 +1,5031 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UEC.US,D,20060217,000000,0.87,2.33,0.83,2.33,336638,0
+UEC.US,D,20060221,000000,2.83,7.33,2.83,4.67,48455,0
+UEC.US,D,20060222,000000,4.67,5,3.33,3.67,15600,0
+UEC.US,D,20060223,000000,3.33,3.33,2.33,2.67,7800,0
+UEC.US,D,20060224,000000,3.3,3.3,2.67,2.67,6167,0
+UEC.US,D,20060227,000000,2.87,2.87,2.87,2.87,1650,0
+UEC.US,D,20060228,000000,2.83,3.07,2.8,2.8,7577,0
+UEC.US,D,20060301,000000,2.5,4.2,2.5,3.5,3300,0
+UEC.US,D,20060302,000000,3.49,3.49,3.15,3.16,4100,0
+UEC.US,D,20060303,000000,3.15,3.23,3,3.05,24600,0
+UEC.US,D,20060306,000000,3.05,3.2,3,3,22534,0
+UEC.US,D,20060307,000000,2.9,2.9,2.5,2.75,5455,0
+UEC.US,D,20060308,000000,2.6,2.6,2,2.3,9566,0
+UEC.US,D,20060309,000000,2.3,2.95,2.25,2.3,13220,0
+UEC.US,D,20060310,000000,2.35,2.55,2.35,2.55,3290,0
+UEC.US,D,20060313,000000,2.6,2.9,2.5,2.5,10175,0
+UEC.US,D,20060314,000000,2.45,2.68,2.45,2.45,5400,0
+UEC.US,D,20060315,000000,2.5,2.5,2.15,2.3,5350,0
+UEC.US,D,20060316,000000,2.3,2.3,2,2.1,5200,0
+UEC.US,D,20060317,000000,2,2.01,1.95,2,12250,0
+UEC.US,D,20060320,000000,2,2.3,2,2.25,19420,0
+UEC.US,D,20060321,000000,2.25,2.25,2.25,2.25,6500,0
+UEC.US,D,20060322,000000,2.25,2.49,2.25,2.3,10000,0
+UEC.US,D,20060323,000000,2.45,2.45,2.45,2.45,2210,0
+UEC.US,D,20060324,000000,2.45,2.45,2.25,2.25,3710,0
+UEC.US,D,20060327,000000,2.2,2.25,2.2,2.25,15777,0
+UEC.US,D,20060328,000000,2.25,2.25,2.25,2.25,1000,0
+UEC.US,D,20060329,000000,2.65,2.65,2.5,2.5,1629,0
+UEC.US,D,20060330,000000,2.5,2.5,2.25,2.47,33850,0
+UEC.US,D,20060331,000000,2.41,2.41,2.2,2.25,4692,0
+UEC.US,D,20060403,000000,2.2,2.2,2.18,2.2,183035,0
+UEC.US,D,20060404,000000,2.15,2.2,2.04,2.2,5655,0
+UEC.US,D,20060405,000000,2.2,2.55,2.2,2.39,44117,0
+UEC.US,D,20060406,000000,2.3,2.4,2.3,2.4,3000,0
+UEC.US,D,20060407,000000,2.5,2.5,2.39,2.48,25390,0
+UEC.US,D,20060410,000000,2.65,2.65,2.3,2.3,30186,0
+UEC.US,D,20060411,000000,2.25,2.27,2,2,15051,0
+UEC.US,D,20060412,000000,2.25,2.35,2.25,2.35,50100,0
+UEC.US,D,20060413,000000,2.35,2.45,2.3,2.4,89160,0
+UEC.US,D,20060417,000000,2.4,2.6,2.34,2.5,101960,0
+UEC.US,D,20060418,000000,2.5,2.95,2.49,2.75,204881,0
+UEC.US,D,20060419,000000,3,3.12,2.87,3.1,315182,0
+UEC.US,D,20060420,000000,3.2,3.45,3.18,3.45,111477,0
+UEC.US,D,20060421,000000,3.47,3.47,3.26,3.42,152804,0
+UEC.US,D,20060424,000000,3.4,4,3.3,3.9,125165,0
+UEC.US,D,20060425,000000,4.35,4.4,4,4.15,130432,0
+UEC.US,D,20060426,000000,4.1,4.15,3.8,4,101800,0
+UEC.US,D,20060427,000000,4.1,4.1,3.71,3.8,60445,0
+UEC.US,D,20060428,000000,3.8,4.4,3.8,4.35,145876,0
+UEC.US,D,20060501,000000,4.45,4.5,4.3,4.4,100408,0
+UEC.US,D,20060502,000000,4.49,4.49,3.9,4,92936,0
+UEC.US,D,20060503,000000,4.05,4.17,4,4.05,67300,0
+UEC.US,D,20060504,000000,4.03,4.15,3.8,4.15,109183,0
+UEC.US,D,20060505,000000,4.18,4.85,4.18,4.84,208096,0
+UEC.US,D,20060508,000000,4.75,4.75,4.19,4.4,116077,0
+UEC.US,D,20060509,000000,4.4,4.4,3.95,4.1,74027,0
+UEC.US,D,20060510,000000,3.85,3.85,3.25,3.25,150697,0
+UEC.US,D,20060511,000000,3.25,3.75,3.2,3.69,82792,0
+UEC.US,D,20060512,000000,3.7,3.8,3.69,3.75,39646,0
+UEC.US,D,20060515,000000,3.75,3.75,3.54,3.65,25450,0
+UEC.US,D,20060516,000000,3.5,3.65,3.25,3.38,25717,0
+UEC.US,D,20060517,000000,3.35,3.4,3.05,3.4,64118,0
+UEC.US,D,20060518,000000,3.3,3.3,2.9,2.95,21344,0
+UEC.US,D,20060519,000000,3.05,3.05,2.62,2.71,24984,0
+UEC.US,D,20060522,000000,2.7,2.75,2.25,2.4,66101,0
+UEC.US,D,20060523,000000,2.4,2.6,2.25,2.6,101346,0
+UEC.US,D,20060524,000000,2.55,2.55,2.4,2.49,62447,0
+UEC.US,D,20060525,000000,2.54,2.75,2.4,2.73,99504,0
+UEC.US,D,20060526,000000,2.73,3.45,2.7,3.35,146992,0
+UEC.US,D,20060530,000000,3.45,3.45,3.15,3.25,88300,0
+UEC.US,D,20060531,000000,3.36,3.44,3.3,3.44,84650,0
+UEC.US,D,20060601,000000,3.44,3.5,3.27,3.27,192400,0
+UEC.US,D,20060602,000000,3.4,3.47,3.27,3.45,45455,0
+UEC.US,D,20060605,000000,3.47,3.47,3.27,3.27,45530,0
+UEC.US,D,20060606,000000,3.25,3.35,3.1,3.15,34832,0
+UEC.US,D,20060607,000000,3.1,3.1,2.7,2.8,21650,0
+UEC.US,D,20060608,000000,2.8,2.8,2.6,2.7,39179,0
+UEC.US,D,20060609,000000,2.99,3.25,2.8,3.1,49765,0
+UEC.US,D,20060612,000000,3.1,3.1,2.8,3.05,34670,0
+UEC.US,D,20060613,000000,2.9,2.9,2.5,2.6,56234,0
+UEC.US,D,20060614,000000,2.6,3.44,2.6,3.44,19250,0
+UEC.US,D,20060615,000000,3.25,3.44,3.01,3.4,36020,0
+UEC.US,D,20060616,000000,3.35,3.35,2.75,3.2,27170,0
+UEC.US,D,20060619,000000,2.8,3.05,2.5,2.5,36087,0
+UEC.US,D,20060620,000000,2.7,3,2.58,2.9,18695,0
+UEC.US,D,20060621,000000,2.8,3.25,2.8,2.9,14966,0
+UEC.US,D,20060622,000000,2.99,2.99,2.78,2.95,14913,0
+UEC.US,D,20060623,000000,2.7,2.9,2.65,2.8,9337,0
+UEC.US,D,20060626,000000,2.75,3,2.75,3,44520,0
+UEC.US,D,20060627,000000,2.9,2.9,2.75,2.82,21746,0
+UEC.US,D,20060628,000000,2.8,2.8,2.74,2.74,8400,0
+UEC.US,D,20060629,000000,2.76,2.84,2.73,2.83,5978,0
+UEC.US,D,20060630,000000,2.83,2.98,2.81,2.85,24881,0
+UEC.US,D,20060703,000000,3,3,2.85,2.88,9515,0
+UEC.US,D,20060705,000000,2.85,2.85,2.75,2.83,9471,0
+UEC.US,D,20060706,000000,2.8,2.85,2.72,2.85,7331,0
+UEC.US,D,20060707,000000,2.8,2.8,2.59,2.7,16276,0
+UEC.US,D,20060710,000000,2.7,2.7,2.6,2.65,1100,0
+UEC.US,D,20060711,000000,2.85,2.88,2.65,2.75,24720,0
+UEC.US,D,20060712,000000,2.71,2.75,2.7,2.73,47770,0
+UEC.US,D,20060713,000000,2.72,2.72,2.56,2.65,9700,0
+UEC.US,D,20060714,000000,2.7,2.75,2.7,2.72,5600,0
+UEC.US,D,20060717,000000,2.72,2.95,2.7,2.85,17100,0
+UEC.US,D,20060718,000000,2.85,2.85,2.65,2.81,6400,0
+UEC.US,D,20060719,000000,2.81,2.81,2.7,2.75,5924,0
+UEC.US,D,20060720,000000,2.75,2.81,2.75,2.81,4286,0
+UEC.US,D,20060721,000000,2.75,2.79,2.7,2.79,3736,0
+UEC.US,D,20060724,000000,2.75,2.79,2.65,2.7,15200,0
+UEC.US,D,20060725,000000,2.7,2.7,2.6,2.6,5905,0
+UEC.US,D,20060726,000000,2.7,2.75,2.6,2.6,22458,0
+UEC.US,D,20060727,000000,2.71,3.1,2.7,3.1,20196,0
+UEC.US,D,20060728,000000,3.1,3.1,2.8,2.8,101951,0
+UEC.US,D,20060731,000000,2.81,3.1,2.81,2.95,22250,0
+UEC.US,D,20060801,000000,2.89,2.94,2.89,2.89,3490,0
+UEC.US,D,20060802,000000,3,3.15,2.6,2.85,34120,0
+UEC.US,D,20060803,000000,2.85,2.9,2.8,2.9,12315,0
+UEC.US,D,20060804,000000,2.8,2.88,2.8,2.88,2520,0
+UEC.US,D,20060807,000000,2.82,2.85,2.82,2.85,4411,0
+UEC.US,D,20060808,000000,2.85,2.85,2.6,2.75,19321,0
+UEC.US,D,20060809,000000,2.8,2.95,2.8,2.95,51780,0
+UEC.US,D,20060810,000000,2.9,3,2.85,2.85,30100,0
+UEC.US,D,20060811,000000,2.9,2.9,2.85,2.85,5966,0
+UEC.US,D,20060814,000000,2.9,3,2.9,2.97,26600,0
+UEC.US,D,20060815,000000,2.99,3,2.9,2.9,15180,0
+UEC.US,D,20060816,000000,2.9,2.95,2.7,2.95,21115,0
+UEC.US,D,20060817,000000,3,3.25,3,3.1,32806,0
+UEC.US,D,20060818,000000,3.1,3.15,3.1,3.1,2609,0
+UEC.US,D,20060821,000000,3.15,3.15,2.95,2.95,22600,0
+UEC.US,D,20060822,000000,2.99,2.99,2.84,2.85,18100,0
+UEC.US,D,20060823,000000,2.9,3,2.9,2.96,75510,0
+UEC.US,D,20060824,000000,2.99,3,2.95,2.95,10700,0
+UEC.US,D,20060825,000000,2.95,2.95,2.8,2.8,17266,0
+UEC.US,D,20060828,000000,2.9,2.95,2.9,2.9,17133,0
+UEC.US,D,20060829,000000,2.95,2.95,2.85,2.85,9350,0
+UEC.US,D,20060830,000000,2.8,2.87,2.74,2.74,16400,0
+UEC.US,D,20060831,000000,2.75,2.75,2.74,2.74,6750,0
+UEC.US,D,20060901,000000,2.72,2.75,2.72,2.75,1400,0
+UEC.US,D,20060905,000000,2.65,2.75,2.6,2.7,57153,0
+UEC.US,D,20060906,000000,2.7,2.9,2.7,2.9,34897,0
+UEC.US,D,20060907,000000,2.9,2.9,2.85,2.9,4880,0
+UEC.US,D,20060908,000000,2.83,2.9,2.8,2.8,7080,0
+UEC.US,D,20060911,000000,2.75,2.84,2.66,2.66,6059,0
+UEC.US,D,20060912,000000,2.65,2.65,2.6,2.6,5300,0
+UEC.US,D,20060913,000000,2.6,2.6,2.58,2.6,9375,0
+UEC.US,D,20060914,000000,2.55,2.55,2.55,2.55,9922,0
+UEC.US,D,20060915,000000,2.55,2.55,2.14,2.14,41170,0
+UEC.US,D,20060918,000000,2.12,2.12,1.76,1.89,48410,0
+UEC.US,D,20060919,000000,1.96,2.05,1.96,2.01,17635,0
+UEC.US,D,20060920,000000,2.09,2.09,1.99,2.03,18715,0
+UEC.US,D,20060921,000000,1.95,2,1.94,1.95,6700,0
+UEC.US,D,20060922,000000,1.99,2.05,1.8,1.95,25650,0
+UEC.US,D,20060925,000000,1.9,1.95,1.81,1.95,11625,0
+UEC.US,D,20060926,000000,1.9,1.9,1.9,1.9,7100,0
+UEC.US,D,20060927,000000,1.9,1.9,1.76,1.85,10900,0
+UEC.US,D,20060928,000000,1.85,1.9,1.75,1.85,41050,0
+UEC.US,D,20060929,000000,1.84,1.84,1.72,1.75,5865,0
+UEC.US,D,20061002,000000,1.68,1.8,1.63,1.63,35485,0
+UEC.US,D,20061003,000000,1.65,1.65,1.4,1.55,80745,0
+UEC.US,D,20061004,000000,1.35,1.5,1.26,1.43,212564,0
+UEC.US,D,20061005,000000,1.4,1.43,1.3,1.4,58700,0
+UEC.US,D,20061006,000000,1.4,1.4,1.2,1.2,93580,0
+UEC.US,D,20061009,000000,1.3,1.3,1.15,1.28,14552,0
+UEC.US,D,20061010,000000,1.2,1.3,1.16,1.3,9350,0
+UEC.US,D,20061011,000000,1.33,1.63,1.32,1.6,155497,0
+UEC.US,D,20061012,000000,1.63,1.63,1.54,1.55,16950,0
+UEC.US,D,20061013,000000,1.75,1.88,1.5,1.5,77350,0
+UEC.US,D,20061016,000000,1.55,1.64,1.52,1.58,35989,0
+UEC.US,D,20061017,000000,1.64,1.65,1.6,1.65,9325,0
+UEC.US,D,20061018,000000,1.65,1.79,1.65,1.72,33255,0
+UEC.US,D,20061019,000000,1.75,1.85,1.75,1.8,15401,0
+UEC.US,D,20061020,000000,1.72,1.75,1.71,1.72,13515,0
+UEC.US,D,20061023,000000,1.75,1.75,1.65,1.69,31825,0
+UEC.US,D,20061024,000000,1.66,1.9,1.56,1.8,34517,0
+UEC.US,D,20061025,000000,1.9,2.05,1.89,2.05,28755,0
+UEC.US,D,20061026,000000,2.05,2.14,1.95,2.11,73340,0
+UEC.US,D,20061027,000000,2.16,2.25,2.15,2.15,79349,0
+UEC.US,D,20061030,000000,2.16,2.16,2.07,2.1,28430,0
+UEC.US,D,20061031,000000,2.07,2.1,2.05,2.1,27865,0
+UEC.US,D,20061101,000000,2.1,2.14,2.09,2.12,30400,0
+UEC.US,D,20061102,000000,2.2,2.2,1.81,1.85,126215,0
+UEC.US,D,20061103,000000,1.81,1.83,1.58,1.8,94266,0
+UEC.US,D,20061106,000000,1.8,1.8,1.65,1.73,44616,0
+UEC.US,D,20061107,000000,1.71,1.8,1.6,1.8,148872,0
+UEC.US,D,20061108,000000,1.8,1.8,1.7,1.7,26595,0
+UEC.US,D,20061109,000000,1.95,1.97,1.75,1.9,129790,0
+UEC.US,D,20061110,000000,1.97,2.04,1.8,1.82,115239,0
+UEC.US,D,20061113,000000,1.85,1.91,1.81,1.85,35302,0
+UEC.US,D,20061114,000000,1.91,1.91,1.83,1.83,25512,0
+UEC.US,D,20061115,000000,1.83,1.91,1.72,1.91,113820,0
+UEC.US,D,20061116,000000,1.89,1.89,1.76,1.85,18000,0
+UEC.US,D,20061117,000000,1.77,1.95,1.77,1.95,29319,0
+UEC.US,D,20061120,000000,2,2.15,1.84,2.15,35160,0
+UEC.US,D,20061121,000000,2.25,2.28,2.04,2.1,164695,0
+UEC.US,D,20061122,000000,2.1,2.45,2.06,2.42,157518,0
+UEC.US,D,20061124,000000,2.4,2.45,2.37,2.44,114735,0
+UEC.US,D,20061127,000000,2.56,2.6,2.25,2.55,256223,0
+UEC.US,D,20061128,000000,2.58,2.58,2.4,2.48,89124,0
+UEC.US,D,20061129,000000,2.48,2.55,2.42,2.52,148746,0
+UEC.US,D,20061130,000000,2.57,2.94,2.53,2.87,253760,0
+UEC.US,D,20061201,000000,2.91,2.91,2.61,2.75,176813,0
+UEC.US,D,20061204,000000,2.85,3.4,2.75,3.05,418192,0
+UEC.US,D,20061205,000000,3.04,3.5,3,3.4,289478,0
+UEC.US,D,20061206,000000,3.41,3.55,3.15,3.5,277771,0
+UEC.US,D,20061207,000000,3.59,3.8,3.45,3.59,335766,0
+UEC.US,D,20061208,000000,3.64,3.64,3.25,3.3,133968,0
+UEC.US,D,20061211,000000,3.39,3.5,3.25,3.25,126656,0
+UEC.US,D,20061212,000000,3.25,3.25,2.62,2.96,330665,0
+UEC.US,D,20061213,000000,2.97,2.98,2.75,2.94,63858,0
+UEC.US,D,20061214,000000,3,3.4,3,3.34,105591,0
+UEC.US,D,20061215,000000,3.34,3.4,3.2,3.35,121979,0
+UEC.US,D,20061218,000000,3.35,3.59,3.34,3.5,131790,0
+UEC.US,D,20061219,000000,3.48,3.49,3.32,3.39,100286,0
+UEC.US,D,20061220,000000,3.39,3.39,3.27,3.33,88198,0
+UEC.US,D,20061221,000000,3.3,3.33,3.25,3.3,36885,0
+UEC.US,D,20061222,000000,3.29,3.29,3.14,3.26,35100,0
+UEC.US,D,20061226,000000,3.26,3.26,3.16,3.2,17393,0
+UEC.US,D,20061227,000000,3.15,3.51,3.15,3.51,87893,0
+UEC.US,D,20061228,000000,3.45,3.46,3.38,3.45,84075,0
+UEC.US,D,20061229,000000,3.45,3.45,3.31,3.45,89501,0
+UEC.US,D,20070103,000000,3.45,3.45,3.24,3.35,60250,0
+UEC.US,D,20070104,000000,3.29,3.4,3.15,3.25,87090,0
+UEC.US,D,20070105,000000,3.15,3.2,2.8,3.15,111461,0
+UEC.US,D,20070108,000000,3.2,3.21,3.12,3.2,40463,0
+UEC.US,D,20070109,000000,3.2,3.35,3.2,3.33,72117,0
+UEC.US,D,20070110,000000,3.27,3.36,3.2,3.3,112465,0
+UEC.US,D,20070111,000000,3.33,3.35,3.3,3.35,42458,0
+UEC.US,D,20070112,000000,3.4,3.95,3.4,3.91,665890,0
+UEC.US,D,20070116,000000,4.03,4.67,4.03,4.65,420961,0
+UEC.US,D,20070117,000000,4.63,4.77,4.4,4.63,342901,0
+UEC.US,D,20070118,000000,4.92,4.95,4.5,4.65,440729,0
+UEC.US,D,20070119,000000,4.8,4.91,4.68,4.75,177174,0
+UEC.US,D,20070122,000000,4.98,5.67,4.98,5.55,571681,0
+UEC.US,D,20070123,000000,5.89,6.64,5.7,6.35,902084,0
+UEC.US,D,20070124,000000,6.5,6.5,6.05,6.33,647220,0
+UEC.US,D,20070125,000000,6.28,6.28,5.18,6.01,813719,0
+UEC.US,D,20070126,000000,5.85,6.1,5.57,5.7,248700,0
+UEC.US,D,20070129,000000,5.7,5.7,5.09,5.35,274098,0
+UEC.US,D,20070130,000000,5.1,5.15,4.74,4.97,549922,0
+UEC.US,D,20070131,000000,4.62,4.8,4.53,4.67,305082,0
+UEC.US,D,20070201,000000,4.89,5.45,4.89,5.28,547875,0
+UEC.US,D,20070202,000000,5.5,6.15,5.37,6.14,408390,0
+UEC.US,D,20070205,000000,6.23,6.25,5.7,5.91,205320,0
+UEC.US,D,20070206,000000,5.85,5.85,5.2,5.67,202520,0
+UEC.US,D,20070207,000000,5.73,5.95,5.51,5.85,100505,0
+UEC.US,D,20070208,000000,5.8,5.85,5.51,5.75,107188,0
+UEC.US,D,20070209,000000,5.75,6.18,5.61,5.85,125254,0
+UEC.US,D,20070212,000000,6.05,6.3,5.62,5.66,267115,0
+UEC.US,D,20070213,000000,5.69,5.75,5.5,5.67,110753,0
+UEC.US,D,20070214,000000,5.74,6.27,5.7,6.1,292743,0
+UEC.US,D,20070215,000000,6.05,6.05,5.95,5.99,94912,0
+UEC.US,D,20070216,000000,5.98,7.17,5.91,7.1,452172,0
+UEC.US,D,20070220,000000,7.27,7.84,7.18,7.5,566359,0
+UEC.US,D,20070221,000000,7.6,7.65,7.02,7.45,258421,0
+UEC.US,D,20070222,000000,7.62,7.74,7.28,7.52,216545,0
+UEC.US,D,20070223,000000,7.61,8.2,7.45,8.2,278391,0
+UEC.US,D,20070226,000000,8.44,9.35,8.2,9.25,485783,0
+UEC.US,D,20070227,000000,9.3,9.3,8.02,8.02,724850,0
+UEC.US,D,20070228,000000,7.8,8.19,7.44,7.8,503584,0
+UEC.US,D,20070301,000000,7.67,7.75,7.3,7.63,285051,0
+UEC.US,D,20070302,000000,7.43,7.63,7.15,7.2,168776,0
+UEC.US,D,20070305,000000,6.56,6.83,6.31,6.41,411891,0
+UEC.US,D,20070306,000000,6.65,7.75,6.55,7.6,467758,0
+UEC.US,D,20070307,000000,7.85,8.67,7.85,8.54,606962,0
+UEC.US,D,20070308,000000,8.89,9.07,7.31,7.44,1255855,0
+UEC.US,D,20070309,000000,7.73,8,7.3,7.92,590947,0
+UEC.US,D,20070312,000000,8.2,8.2,7.59,7.7,304491,0
+UEC.US,D,20070313,000000,7.61,7.66,7.04,7.3,459700,0
+UEC.US,D,20070314,000000,6.91,7.45,6.85,7.45,592855,0
+UEC.US,D,20070315,000000,7.54,7.58,7.32,7.51,315481,0
+UEC.US,D,20070316,000000,7.35,7.48,7.27,7.37,233577,0
+UEC.US,D,20070319,000000,7.35,7.82,7.35,7.7,220086,0
+UEC.US,D,20070320,000000,7.66,7.69,7.51,7.52,108539,0
+UEC.US,D,20070321,000000,7.45,7.5,7.23,7.25,146821,0
+UEC.US,D,20070322,000000,7.02,7.24,6.77,7.16,365763,0
+UEC.US,D,20070323,000000,7.09,7.12,6.75,6.78,172828,0
+UEC.US,D,20070326,000000,6.95,7.2,6.9,7.12,188721,0
+UEC.US,D,20070327,000000,7.06,7.06,6.65,6.73,267770,0
+UEC.US,D,20070328,000000,6.62,6.64,6.16,6.29,304496,0
+UEC.US,D,20070329,000000,6.27,6.38,5.83,5.95,445537,0
+UEC.US,D,20070330,000000,5.76,5.91,5.61,5.69,285973,0
+UEC.US,D,20070402,000000,5.87,6.04,5.66,5.95,213227,0
+UEC.US,D,20070403,000000,6.41,7.35,6.26,7.35,770218,0
+UEC.US,D,20070404,000000,7.19,7.54,6.79,6.8,1280100,0
+UEC.US,D,20070405,000000,6.65,6.98,6.27,6.97,641084,0
+UEC.US,D,20070409,000000,7.05,7.35,7.02,7.3,655324,0
+UEC.US,D,20070410,000000,7.1,7.39,6.92,7.15,727322,0
+UEC.US,D,20070411,000000,7.15,7.31,7.08,7.16,292068,0
+UEC.US,D,20070412,000000,7.16,7.17,6.62,6.65,465668,0
+UEC.US,D,20070413,000000,6.7,6.78,6.55,6.55,241298,0
+UEC.US,D,20070416,000000,6.52,6.52,6.16,6.17,579075,0
+UEC.US,D,20070417,000000,6.03,6.2,5.9,6.13,422882,0
+UEC.US,D,20070418,000000,6.05,6.14,5.85,5.97,320970,0
+UEC.US,D,20070419,000000,5.87,5.9,5.76,5.85,182363,0
+UEC.US,D,20070420,000000,5.77,5.8,5.6,5.71,325849,0
+UEC.US,D,20070423,000000,5.74,5.74,5.53,5.53,288252,0
+UEC.US,D,20070424,000000,5.48,5.49,5.05,5.15,348142,0
+UEC.US,D,20070425,000000,5.2,6.4,5.16,6.39,777259,0
+UEC.US,D,20070426,000000,6.34,6.37,6.06,6.3,343632,0
+UEC.US,D,20070427,000000,6.1,6.15,5.65,5.82,212460,0
+UEC.US,D,20070430,000000,5.85,5.9,5.65,5.87,176507,0
+UEC.US,D,20070501,000000,5.88,6.5,5.88,6.44,484228,0
+UEC.US,D,20070502,000000,6.28,6.38,6.12,6.22,131989,0
+UEC.US,D,20070503,000000,6.25,6.25,5.81,5.95,201966,0
+UEC.US,D,20070504,000000,5.91,5.99,5.83,5.91,199300,0
+UEC.US,D,20070507,000000,5.85,5.85,5.56,5.6,260714,0
+UEC.US,D,20070508,000000,5.32,5.4,5.19,5.22,284470,0
+UEC.US,D,20070509,000000,5.49,5.52,5.3,5.41,220977,0
+UEC.US,D,20070510,000000,5.4,5.4,5.06,5.1,195515,0
+UEC.US,D,20070511,000000,5.07,5.25,5.04,5.2,100046,0
+UEC.US,D,20070514,000000,5.25,5.3,5.05,5.11,85935,0
+UEC.US,D,20070515,000000,5.06,5.08,4.56,4.59,473515,0
+UEC.US,D,20070516,000000,4.6,5.24,4.27,5.05,795632,0
+UEC.US,D,20070517,000000,5,5.1,4.65,4.98,132365,0
+UEC.US,D,20070518,000000,5.01,5.1,4.84,4.92,170606,0
+UEC.US,D,20070521,000000,4.95,5.4,4.95,5.35,231029,0
+UEC.US,D,20070522,000000,5.35,5.72,5.17,5.2,498034,0
+UEC.US,D,20070523,000000,5.06,5.3,4.96,5.16,248656,0
+UEC.US,D,20070524,000000,5.1,5.22,5.06,5.16,87807,0
+UEC.US,D,20070525,000000,5.14,5.15,4.95,5,113652,0
+UEC.US,D,20070529,000000,4.95,5,4.79,4.9,105207,0
+UEC.US,D,20070530,000000,4.74,4.85,4.55,4.73,174504,0
+UEC.US,D,20070531,000000,4.62,4.75,4.6,4.75,250946,0
+UEC.US,D,20070601,000000,4.84,4.94,4.72,4.75,219650,0
+UEC.US,D,20070604,000000,4.61,4.65,4.5,4.57,277606,0
+UEC.US,D,20070605,000000,4.6,4.65,4.36,4.53,300801,0
+UEC.US,D,20070606,000000,4.53,4.54,4.2,4.3,457499,0
+UEC.US,D,20070607,000000,4.18,4.25,3.94,4,509162,0
+UEC.US,D,20070608,000000,3.91,3.92,3.71,3.76,474105,0
+UEC.US,D,20070611,000000,3.73,4.12,3.73,4.12,296148,0
+UEC.US,D,20070612,000000,4.17,4.17,3.94,4.05,232594,0
+UEC.US,D,20070613,000000,4,4.05,4,4,50544,0
+UEC.US,D,20070614,000000,3.95,4.04,3.92,4,117918,0
+UEC.US,D,20070615,000000,4.05,4.12,4.01,4.01,120379,0
+UEC.US,D,20070618,000000,3.83,3.99,3.83,3.9,151367,0
+UEC.US,D,20070619,000000,3.9,4.05,3.9,4,135935,0
+UEC.US,D,20070620,000000,4,4.35,4,4.15,249706,0
+UEC.US,D,20070621,000000,4.12,4.22,4.1,4.15,127803,0
+UEC.US,D,20070622,000000,4.15,4.15,3.98,4,47710,0
+UEC.US,D,20070625,000000,4.02,4.04,3.95,3.95,72705,0
+UEC.US,D,20070626,000000,4,4.13,3.97,4,145399,0
+UEC.US,D,20070627,000000,4.05,4.1,4,4.1,56812,0
+UEC.US,D,20070628,000000,4.09,4.19,4.09,4.15,43591,0
+UEC.US,D,20070629,000000,4.15,4.15,3.95,4,126832,0
+UEC.US,D,20070702,000000,4.05,4.05,3.98,3.99,57890,0
+UEC.US,D,20070703,000000,4,4.04,3.9,3.93,121261,0
+UEC.US,D,20070705,000000,4.2,4.2,3.69,3.7,227784,0
+UEC.US,D,20070706,000000,3.67,3.68,3.21,3.45,587300,0
+UEC.US,D,20070709,000000,4.2,4.2,3.3,3.4,332533,0
+UEC.US,D,20070710,000000,3.57,3.57,3.18,3.2,231431,0
+UEC.US,D,20070711,000000,3.15,3.45,3.11,3.4,350846,0
+UEC.US,D,20070712,000000,3.44,3.57,3.33,3.43,362958,0
+UEC.US,D,20070713,000000,3.44,3.6,3.43,3.6,274797,0
+UEC.US,D,20070716,000000,3.77,3.9,3.7,3.75,435619,0
+UEC.US,D,20070717,000000,3.88,3.88,3.56,3.6,229589,0
+UEC.US,D,20070718,000000,3.56,3.58,3.4,3.45,140768,0
+UEC.US,D,20070719,000000,3.53,3.64,3.49,3.58,234345,0
+UEC.US,D,20070720,000000,3.52,3.53,3.4,3.43,194989,0
+UEC.US,D,20070723,000000,3.48,3.58,3.47,3.5,139937,0
+UEC.US,D,20070724,000000,3.5,3.5,3.45,3.5,1102616,0
+UEC.US,D,20070725,000000,3.65,3.67,3.45,3.5,604373,0
+UEC.US,D,20070726,000000,3.54,3.55,3.45,3.46,171209,0
+UEC.US,D,20070727,000000,3.46,3.68,3.46,3.48,92366,0
+UEC.US,D,20070730,000000,3.5,3.52,3.4,3.44,160082,0
+UEC.US,D,20070731,000000,3.45,3.6,3.35,3.45,136694,0
+UEC.US,D,20070801,000000,3.41,3.59,3.4,3.48,140523,0
+UEC.US,D,20070802,000000,3.5,3.6,3.45,3.5,96700,0
+UEC.US,D,20070803,000000,3.5,3.55,3.49,3.53,239434,0
+UEC.US,D,20070806,000000,3.45,3.53,3.45,3.53,81509,0
+UEC.US,D,20070807,000000,3.53,3.53,3.4,3.45,58586,0
+UEC.US,D,20070808,000000,3.5,3.5,3.45,3.47,78790,0
+UEC.US,D,20070809,000000,3.49,3.49,3.41,3.45,25691,0
+UEC.US,D,20070810,000000,3.44,3.51,3.42,3.51,129950,0
+UEC.US,D,20070813,000000,3.5,3.55,3.35,3.36,183005,0
+UEC.US,D,20070814,000000,3.45,3.5,3.4,3.5,116190,0
+UEC.US,D,20070815,000000,3.41,3.5,3.41,3.47,143110,0
+UEC.US,D,20070816,000000,3.21,3.21,2.9,3.12,519530,0
+UEC.US,D,20070817,000000,3.15,3.24,3.1,3.16,170466,0
+UEC.US,D,20070820,000000,3.16,3.2,3.15,3.17,80876,0
+UEC.US,D,20070821,000000,3.1,3.13,3.05,3.11,51495,0
+UEC.US,D,20070822,000000,3.1,3.3,3.07,3.3,137450,0
+UEC.US,D,20070823,000000,3.31,3.55,3.25,3.5,242013,0
+UEC.US,D,20070824,000000,3.5,3.59,3.47,3.56,111856,0
+UEC.US,D,20070827,000000,3.59,3.59,3.5,3.55,76330,0
+UEC.US,D,20070828,000000,3.59,3.59,3.48,3.5,63747,0
+UEC.US,D,20070829,000000,3.5,3.55,3.5,3.55,32660,0
+UEC.US,D,20070830,000000,3.59,3.59,3.5,3.5,65614,0
+UEC.US,D,20070831,000000,3.5,3.53,3.5,3.5,50005,0
+UEC.US,D,20070904,000000,3.45,3.52,3.45,3.5,24770,0
+UEC.US,D,20070905,000000,3.5,3.51,3.49,3.5,26700,0
+UEC.US,D,20070906,000000,3.48,3.49,3.4,3.45,45304,0
+UEC.US,D,20070907,000000,3.4,3.4,3.25,3.25,102738,0
+UEC.US,D,20070910,000000,3.21,3.21,3.15,3.17,63710,0
+UEC.US,D,20070911,000000,3.18,3.55,3.16,3.3,90472,0
+UEC.US,D,20070912,000000,3.35,3.5,3.3,3.45,41140,0
+UEC.US,D,20070913,000000,3.47,3.55,3.38,3.46,81750,0
+UEC.US,D,20070914,000000,3.46,3.56,3.4,3.5,82500,0
+UEC.US,D,20070917,000000,3.5,3.5,3.43,3.5,62145,0
+UEC.US,D,20070918,000000,3.5,3.5,3.4,3.42,19100,0
+UEC.US,D,20070919,000000,3.35,3.49,3.32,3.4,60479,0
+UEC.US,D,20070920,000000,3.45,3.49,3.35,3.41,35142,0
+UEC.US,D,20070921,000000,3.4,3.56,3.38,3.5,93828,0
+UEC.US,D,20070924,000000,3.44,3.55,3.4,3.5,74493,0
+UEC.US,D,20070925,000000,3.38,3.69,3.38,3.6,148890,0
+UEC.US,D,20070926,000000,3.65,4,3.6,4,252339,0
+UEC.US,D,20070927,000000,4,4.4,3.99,4.15,317611,0
+UEC.US,D,20070928,000000,4.5,4.7,4.25,4.4,226195,0
+UEC.US,D,20071001,000000,4.47,4.52,4.25,4.25,123000,0
+UEC.US,D,20071002,000000,4.25,4.3,4.02,4.15,81500,0
+UEC.US,D,20071003,000000,4.03,4.2,4,4.02,57800,0
+UEC.US,D,20071004,000000,4,4.1,3.85,4.03,50100,0
+UEC.US,D,20071005,000000,4.01,4.24,4.01,4.02,64800,0
+UEC.US,D,20071008,000000,4,4.16,3.95,4.1,54200,0
+UEC.US,D,20071009,000000,4.1,4.1,3.95,4.07,75100,0
+UEC.US,D,20071010,000000,4.08,4.08,3.91,3.95,51600,0
+UEC.US,D,20071011,000000,3.95,3.95,3.7,3.71,107700,0
+UEC.US,D,20071012,000000,3.72,3.8,3.67,3.8,71400,0
+UEC.US,D,20071015,000000,3.85,3.95,3.83,3.84,71200,0
+UEC.US,D,20071016,000000,3.8,3.98,3.75,3.84,55300,0
+UEC.US,D,20071017,000000,3.86,3.95,3.84,3.88,59000,0
+UEC.US,D,20071018,000000,3.9,4.13,3.87,4.05,130700,0
+UEC.US,D,20071019,000000,4,4.05,3.7,3.7,83100,0
+UEC.US,D,20071022,000000,3.6,3.8,3.6,3.8,106800,0
+UEC.US,D,20071023,000000,3.84,3.87,3.65,3.71,78300,0
+UEC.US,D,20071024,000000,3.76,3.83,3.67,3.76,51100,0
+UEC.US,D,20071025,000000,3.76,3.95,3.68,3.95,113200,0
+UEC.US,D,20071026,000000,4.07,4.1,3.82,3.9,71100,0
+UEC.US,D,20071029,000000,4.06,4.06,3.83,3.89,98900,0
+UEC.US,D,20071030,000000,3.85,4.03,3.85,3.85,181200,0
+UEC.US,D,20071031,000000,3.86,3.95,3.86,3.93,89300,0
+UEC.US,D,20071101,000000,3.98,4,3.8,3.95,122400,0
+UEC.US,D,20071102,000000,3.95,3.95,3.8,3.93,66300,0
+UEC.US,D,20071105,000000,4,4.37,3.93,4.37,299900,0
+UEC.US,D,20071106,000000,4.5,4.6,4.3,4.46,218437,0
+UEC.US,D,20071107,000000,4.51,4.51,4.24,4.45,98350,0
+UEC.US,D,20071108,000000,4.5,4.5,4.2,4.33,101400,0
+UEC.US,D,20071109,000000,4.35,4.5,4.28,4.38,130700,0
+UEC.US,D,20071112,000000,4.6,4.82,4.35,4.8,361350,0
+UEC.US,D,20071113,000000,4.79,4.79,4.4,4.49,220340,0
+UEC.US,D,20071114,000000,4.53,4.65,4.35,4.5,123400,0
+UEC.US,D,20071115,000000,4.3,4.59,4.28,4.59,90000,0
+UEC.US,D,20071116,000000,4.63,4.63,4.28,4.48,132630,0
+UEC.US,D,20071119,000000,4.5,4.58,4.28,4.37,71400,0
+UEC.US,D,20071120,000000,4.4,4.47,4,4.01,114800,0
+UEC.US,D,20071121,000000,4,4,3.02,3.7,359200,0
+UEC.US,D,20071123,000000,4,4,3.75,3.92,75100,0
+UEC.US,D,20071126,000000,3.91,4.1,3.85,3.89,111700,0
+UEC.US,D,20071127,000000,3.92,3.92,3.5,3.6,103350,0
+UEC.US,D,20071128,000000,3.73,3.73,3.35,3.69,122250,0
+UEC.US,D,20071129,000000,3.67,3.72,3.56,3.67,46477,0
+UEC.US,D,20071130,000000,3.55,3.74,3.55,3.65,62000,0
+UEC.US,D,20071203,000000,3.6,3.7,3.41,3.46,85800,0
+UEC.US,D,20071204,000000,3.46,3.46,3.14,3.19,359590,0
+UEC.US,D,20071205,000000,3.2,3.45,3.15,3.43,200500,0
+UEC.US,D,20071206,000000,3.45,3.45,3.3,3.36,81670,0
+UEC.US,D,20071207,000000,3.35,3.4,3.3,3.34,87400,0
+UEC.US,D,20071210,000000,3.31,3.45,3.31,3.37,78900,0
+UEC.US,D,20071211,000000,3.37,3.43,3.3,3.3,95500,0
+UEC.US,D,20071212,000000,3.35,3.43,3.3,3.35,55200,0
+UEC.US,D,20071213,000000,3.35,3.45,3.31,3.43,46100,0
+UEC.US,D,20071214,000000,3.51,3.51,3.29,3.32,140440,0
+UEC.US,D,20071217,000000,3.3,3.3,3.07,3.2,120500,0
+UEC.US,D,20071218,000000,3.3,3.3,3.03,3.13,111600,0
+UEC.US,D,20071219,000000,3.01,3.2,3,3.14,79700,0
+UEC.US,D,20071220,000000,3.21,3.25,3.05,3.05,80900,0
+UEC.US,D,20071221,000000,3.02,3.22,3,3.15,166800,0
+UEC.US,D,20071224,000000,3.16,3.18,3.07,3.12,38045,0
+UEC.US,D,20071226,000000,3.23,3.23,3.06,3.18,90700,0
+UEC.US,D,20071227,000000,3.14,3.24,3.06,3.16,92146,0
+UEC.US,D,20071228,000000,3.15,3.18,2.98,3.12,111850,0
+UEC.US,D,20071231,000000,3.08,3.12,3,3.06,101742,0
+UEC.US,D,20080102,000000,3.02,3.38,3.01,3.36,55832,0
+UEC.US,D,20080103,000000,3.5,3.52,3.37,3.4,61986,0
+UEC.US,D,20080104,000000,3.41,3.41,3.19,3.29,57983,0
+UEC.US,D,20080107,000000,3.23,3.3,3.1,3.15,38450,0
+UEC.US,D,20080108,000000,3.15,3.26,3.1,3.17,43250,0
+UEC.US,D,20080109,000000,3.2,3.2,3.02,3.14,47750,0
+UEC.US,D,20080110,000000,3.1,3.13,3.05,3.05,43844,0
+UEC.US,D,20080111,000000,3.02,3.08,2.96,2.99,58514,0
+UEC.US,D,20080114,000000,2.99,3.04,2.84,2.87,104350,0
+UEC.US,D,20080115,000000,2.88,2.9,2.6,2.75,160170,0
+UEC.US,D,20080116,000000,2.68,2.77,2.55,2.61,86050,0
+UEC.US,D,20080117,000000,2.64,2.64,2,2.3,222105,0
+UEC.US,D,20080118,000000,2.28,2.31,2.11,2.26,139090,0
+UEC.US,D,20080122,000000,2.22,2.25,1.8,2.05,315972,0
+UEC.US,D,20080123,000000,2.15,2.18,2.01,2.01,129049,0
+UEC.US,D,20080124,000000,2.01,2.5,2.01,2.42,183978,0
+UEC.US,D,20080125,000000,2.67,2.69,2.45,2.45,205950,0
+UEC.US,D,20080128,000000,2.51,2.53,2.37,2.44,125194,0
+UEC.US,D,20080129,000000,2.51,2.51,2.37,2.4,90224,0
+UEC.US,D,20080130,000000,2.46,2.55,2.39,2.5,100390,0
+UEC.US,D,20080131,000000,2.52,3.1,2.49,3.03,258400,0
+UEC.US,D,20080201,000000,3.04,3.13,2.85,2.9,146435,0
+UEC.US,D,20080204,000000,2.89,3.2,2.83,3,90797,0
+UEC.US,D,20080205,000000,2.96,2.97,2.8,2.8,57885,0
+UEC.US,D,20080206,000000,2.8,2.87,2.52,2.63,165300,0
+UEC.US,D,20080207,000000,2.55,2.61,2.37,2.55,91000,0
+UEC.US,D,20080208,000000,2.67,2.71,2.38,2.68,127100,0
+UEC.US,D,20080211,000000,2.68,2.76,2.65,2.71,63400,0
+UEC.US,D,20080212,000000,2.76,2.76,2.63,2.72,32900,0
+UEC.US,D,20080213,000000,2.7,2.82,2.65,2.82,73000,0
+UEC.US,D,20080214,000000,2.86,3.1,2.84,3.03,114890,0
+UEC.US,D,20080215,000000,3.08,3.08,2.89,2.89,44900,0
+UEC.US,D,20080219,000000,2.89,2.97,2.89,2.93,33800,0
+UEC.US,D,20080220,000000,2.89,3.01,2.85,2.99,33598,0
+UEC.US,D,20080221,000000,3,3.14,3,3.1,62650,0
+UEC.US,D,20080222,000000,3.2,3.48,3.15,3.44,182239,0
+UEC.US,D,20080225,000000,3.58,3.8,3.4,3.43,391514,0
+UEC.US,D,20080226,000000,3.33,3.4,3.11,3.15,384787,0
+UEC.US,D,20080227,000000,3.1,3.27,3.1,3.25,193627,0
+UEC.US,D,20080228,000000,3.33,3.81,3.33,3.8,366677,0
+UEC.US,D,20080229,000000,3.76,4,3.28,3.54,633584,0
+UEC.US,D,20080303,000000,3.5,3.73,3.35,3.53,179636,0
+UEC.US,D,20080304,000000,3.62,3.74,3.41,3.55,217625,0
+UEC.US,D,20080305,000000,3.69,3.69,3.41,3.45,134220,0
+UEC.US,D,20080306,000000,3.4,3.42,3.15,3.16,196776,0
+UEC.US,D,20080307,000000,3.2,3.2,2.77,2.95,249310,0
+UEC.US,D,20080310,000000,2.87,2.87,2.5,2.5,195240,0
+UEC.US,D,20080311,000000,2.55,2.77,2.54,2.75,107740,0
+UEC.US,D,20080312,000000,2.77,2.9,2.71,2.75,181461,0
+UEC.US,D,20080313,000000,2.81,2.87,2.66,2.74,150370,0
+UEC.US,D,20080314,000000,2.69,2.75,2.41,2.58,169650,0
+UEC.US,D,20080317,000000,2.5,2.57,2.33,2.47,183993,0
+UEC.US,D,20080318,000000,2.54,2.57,2.42,2.54,99069,0
+UEC.US,D,20080319,000000,2.54,2.65,2.42,2.45,64690,0
+UEC.US,D,20080320,000000,2.4,2.6,2.4,2.6,69993,0
+UEC.US,D,20080324,000000,2.65,2.83,2.6,2.75,122150,0
+UEC.US,D,20080325,000000,2.76,2.9,2.65,2.9,142431,0
+UEC.US,D,20080326,000000,2.86,2.97,2.75,2.95,137220,0
+UEC.US,D,20080327,000000,2.89,2.94,2.77,2.86,67200,0
+UEC.US,D,20080328,000000,2.83,2.87,2.74,2.82,104800,0
+UEC.US,D,20080331,000000,2.8,2.85,2.7,2.81,102550,0
+UEC.US,D,20080401,000000,2.81,2.81,2.55,2.65,90471,0
+UEC.US,D,20080402,000000,2.62,2.75,2.46,2.51,57700,0
+UEC.US,D,20080403,000000,2.52,2.65,2.46,2.5,81377,0
+UEC.US,D,20080404,000000,2.5,2.65,2.5,2.59,110060,0
+UEC.US,D,20080407,000000,2.61,2.61,2.45,2.5,189623,0
+UEC.US,D,20080408,000000,2.55,2.55,2.45,2.5,56148,0
+UEC.US,D,20080409,000000,2.47,2.5,2.42,2.46,47910,0
+UEC.US,D,20080410,000000,2.45,2.55,2.45,2.5,106700,0
+UEC.US,D,20080411,000000,2.48,2.57,2.46,2.46,93150,0
+UEC.US,D,20080414,000000,2.48,2.49,2.25,2.33,157752,0
+UEC.US,D,20080415,000000,2.31,2.38,2.19,2.23,103870,0
+UEC.US,D,20080416,000000,2.23,2.28,2.08,2.2,131382,0
+UEC.US,D,20080417,000000,2.18,2.2,2.12,2.15,88144,0
+UEC.US,D,20080418,000000,2.11,2.17,2.08,2.11,85360,0
+UEC.US,D,20080421,000000,2.11,2.55,2.11,2.2,357776,0
+UEC.US,D,20080422,000000,2.2,2.44,2.2,2.39,483509,0
+UEC.US,D,20080423,000000,2.4,2.51,2.2,2.35,300161,0
+UEC.US,D,20080424,000000,2.35,2.5,2.3,2.47,361000,0
+UEC.US,D,20080425,000000,2.5,2.62,2.48,2.53,238093,0
+UEC.US,D,20080428,000000,2.63,2.64,2.3,2.59,280771,0
+UEC.US,D,20080429,000000,2.58,2.63,2.41,2.44,197150,0
+UEC.US,D,20080430,000000,2.4,2.44,2.19,2.42,374011,0
+UEC.US,D,20080501,000000,2.42,2.6,2.37,2.55,231715,0
+UEC.US,D,20080502,000000,2.58,2.58,2.31,2.45,174447,0
+UEC.US,D,20080505,000000,2.46,2.53,2.35,2.41,170588,0
+UEC.US,D,20080506,000000,2.41,2.43,2.34,2.36,111156,0
+UEC.US,D,20080507,000000,2.36,2.36,2.2,2.27,178442,0
+UEC.US,D,20080508,000000,2.28,2.36,2.15,2.25,119118,0
+UEC.US,D,20080509,000000,2.28,2.31,2.2,2.28,185977,0
+UEC.US,D,20080512,000000,2.27,2.28,2.21,2.22,74613,0
+UEC.US,D,20080513,000000,2.22,2.28,2.2,2.23,178657,0
+UEC.US,D,20080514,000000,2.25,2.29,2.2,2.27,140418,0
+UEC.US,D,20080515,000000,2.3,2.36,2.25,2.35,129051,0
+UEC.US,D,20080516,000000,2.44,2.49,2.31,2.46,237537,0
+UEC.US,D,20080519,000000,2.5,2.7,2.48,2.54,335145,0
+UEC.US,D,20080520,000000,2.61,2.69,2.53,2.6,205890,0
+UEC.US,D,20080521,000000,2.68,2.69,2.4,2.44,273857,0
+UEC.US,D,20080522,000000,2.5,2.57,2.36,2.48,136700,0
+UEC.US,D,20080523,000000,2.48,2.65,2.37,2.52,164283,0
+UEC.US,D,20080527,000000,2.54,2.67,2.41,2.46,117251,0
+UEC.US,D,20080528,000000,2.43,2.55,2.42,2.52,102609,0
+UEC.US,D,20080529,000000,2.5,2.5,2.31,2.41,74161,0
+UEC.US,D,20080530,000000,2.38,2.54,2.32,2.54,70108,0
+UEC.US,D,20080602,000000,2.48,2.56,2.4,2.48,69720,0
+UEC.US,D,20080603,000000,2.54,2.54,2.41,2.46,114590,0
+UEC.US,D,20080604,000000,2.5,2.5,2.35,2.44,96037,0
+UEC.US,D,20080605,000000,2.5,2.7,2.46,2.49,388598,0
+UEC.US,D,20080606,000000,2.46,2.57,2.38,2.48,108586,0
+UEC.US,D,20080609,000000,2.45,2.5,2.32,2.39,152027,0
+UEC.US,D,20080610,000000,2.33,2.41,2.25,2.25,191789,0
+UEC.US,D,20080611,000000,2.25,2.3,2.17,2.17,154349,0
+UEC.US,D,20080612,000000,2.17,2.29,2.15,2.15,108376,0
+UEC.US,D,20080613,000000,2.11,2.15,2.05,2.1,137872,0
+UEC.US,D,20080616,000000,2.08,2.15,2.05,2.07,109544,0
+UEC.US,D,20080617,000000,2.12,2.45,2.09,2.4,245501,0
+UEC.US,D,20080618,000000,2.48,2.92,2.33,2.39,470892,0
+UEC.US,D,20080619,000000,2.35,2.45,2.35,2.4,75674,0
+UEC.US,D,20080620,000000,2.38,2.38,2.25,2.28,106847,0
+UEC.US,D,20080623,000000,2.3,2.55,2.28,2.55,188559,0
+UEC.US,D,20080624,000000,2.59,3.15,2.57,2.95,710107,0
+UEC.US,D,20080625,000000,3.03,3.24,2.75,3,550839,0
+UEC.US,D,20080626,000000,3.05,3.1,2.76,2.88,234973,0
+UEC.US,D,20080627,000000,2.88,3.4,2.65,3.4,214760,0
+UEC.US,D,20080630,000000,3.21,3.35,2.9,3,286366,0
+UEC.US,D,20080701,000000,3.04,3.17,2.85,2.9,243152,0
+UEC.US,D,20080702,000000,2.9,2.99,2.73,2.73,143347,0
+UEC.US,D,20080703,000000,2.64,2.73,2.41,2.58,216970,0
+UEC.US,D,20080707,000000,2.79,2.9,2.58,2.85,224943,0
+UEC.US,D,20080708,000000,2.93,2.93,2.22,2.36,542951,0
+UEC.US,D,20080709,000000,2.48,2.49,2.35,2.39,119636,0
+UEC.US,D,20080710,000000,2.44,2.44,2.2,2.24,256769,0
+UEC.US,D,20080711,000000,2.27,2.37,2.22,2.3,139132,0
+UEC.US,D,20080714,000000,2.32,2.42,2.32,2.42,144303,0
+UEC.US,D,20080715,000000,2.42,2.45,2.31,2.43,121016,0
+UEC.US,D,20080716,000000,2.5,2.5,2.24,2.25,206483,0
+UEC.US,D,20080717,000000,2.35,2.35,2.21,2.28,176933,0
+UEC.US,D,20080718,000000,2.21,2.32,2.21,2.21,53304,0
+UEC.US,D,20080721,000000,2.25,2.3,2.2,2.29,65136,0
+UEC.US,D,20080722,000000,2.29,2.29,2.2,2.24,57201,0
+UEC.US,D,20080723,000000,2.21,2.27,2.2,2.27,76532,0
+UEC.US,D,20080724,000000,2.21,2.27,2.19,2.2,69586,0
+UEC.US,D,20080725,000000,2.25,2.25,2.15,2.25,77867,0
+UEC.US,D,20080728,000000,2.2,2.27,2.19,2.2,54514,0
+UEC.US,D,20080729,000000,2.19,2.2,2,2.02,124800,0
+UEC.US,D,20080730,000000,2.01,2.24,2.01,2.2,109391,0
+UEC.US,D,20080731,000000,2.22,2.22,2.15,2.18,21079,0
+UEC.US,D,20080801,000000,2.14,2.14,2.06,2.13,31200,0
+UEC.US,D,20080804,000000,2.2,2.21,2.14,2.19,42872,0
+UEC.US,D,20080805,000000,2.11,2.19,2.06,2.08,113427,0
+UEC.US,D,20080806,000000,2.1,2.13,2.05,2.11,27470,0
+UEC.US,D,20080807,000000,2.05,2.15,2.03,2.1,66810,0
+UEC.US,D,20080808,000000,2.14,2.14,2,2.03,222213,0
+UEC.US,D,20080811,000000,2.03,2.03,1.83,1.83,142490,0
+UEC.US,D,20080812,000000,1.81,1.89,1.8,1.84,63888,0
+UEC.US,D,20080813,000000,1.85,2.1,1.85,2.06,104634,0
+UEC.US,D,20080814,000000,2.12,2.19,2.1,2.18,87417,0
+UEC.US,D,20080815,000000,2.16,2.19,1.97,2.08,77984,0
+UEC.US,D,20080818,000000,2.14,2.14,1.94,2.04,39545,0
+UEC.US,D,20080819,000000,2.04,2.05,1.97,1.97,61418,0
+UEC.US,D,20080820,000000,1.97,2,1.92,1.97,57447,0
+UEC.US,D,20080821,000000,1.97,1.99,1.91,1.97,76456,0
+UEC.US,D,20080822,000000,2.02,2.02,1.81,1.82,116510,0
+UEC.US,D,20080825,000000,1.8,1.93,1.8,1.82,90855,0
+UEC.US,D,20080826,000000,1.8,1.9,1.8,1.86,50959,0
+UEC.US,D,20080827,000000,1.92,1.92,1.84,1.87,39285,0
+UEC.US,D,20080828,000000,1.9,2,1.85,1.97,109406,0
+UEC.US,D,20080829,000000,2,2,1.92,1.99,49135,0
+UEC.US,D,20080902,000000,2.16,2.16,1.9,1.9,176848,0
+UEC.US,D,20080903,000000,1.9,1.9,1.67,1.67,216651,0
+UEC.US,D,20080904,000000,1.67,1.74,1.67,1.68,80091,0
+UEC.US,D,20080905,000000,1.72,1.73,1.65,1.71,81196,0
+UEC.US,D,20080908,000000,1.69,1.71,1.56,1.59,131679,0
+UEC.US,D,20080909,000000,1.68,1.68,1.23,1.23,233509,0
+UEC.US,D,20080910,000000,1.27,1.35,0.95,1.1,346249,0
+UEC.US,D,20080911,000000,1.1,1.15,1.01,1.07,174277,0
+UEC.US,D,20080912,000000,1.07,1.21,1.02,1.09,312938,0
+UEC.US,D,20080915,000000,1.15,1.2,1,1.05,232172,0
+UEC.US,D,20080916,000000,1.06,1.1,1.01,1.05,143657,0
+UEC.US,D,20080917,000000,1.06,1.1,1.01,1.07,88989,0
+UEC.US,D,20080918,000000,1.14,1.15,1.04,1.05,171952,0
+UEC.US,D,20080919,000000,1.06,1.2,1,1.07,394092,0
+UEC.US,D,20080922,000000,1.14,1.15,1.05,1.11,151370,0
+UEC.US,D,20080923,000000,1.07,1.14,1.03,1.03,89009,0
+UEC.US,D,20080924,000000,1.05,1.15,1.03,1.03,56470,0
+UEC.US,D,20080925,000000,1.01,1.02,0.71,0.99,303114,0
+UEC.US,D,20080926,000000,0.99,1.03,0.87,0.96,147412,0
+UEC.US,D,20080929,000000,1,1,0.85,0.93,159950,0
+UEC.US,D,20080930,000000,0.93,1.04,0.87,0.95,119654,0
+UEC.US,D,20081001,000000,0.94,0.94,0.82,0.83,77000,0
+UEC.US,D,20081002,000000,0.9,0.9,0.7,0.71,199017,0
+UEC.US,D,20081003,000000,0.81,0.86,0.68,0.68,125022,0
+UEC.US,D,20081006,000000,0.68,0.68,0.45,0.55,292409,0
+UEC.US,D,20081007,000000,0.6,0.82,0.53,0.55,167403,0
+UEC.US,D,20081008,000000,0.52,0.64,0.45,0.5,210456,0
+UEC.US,D,20081009,000000,0.54,0.61,0.52,0.53,159523,0
+UEC.US,D,20081010,000000,0.57,0.6,0.47,0.5,151788,0
+UEC.US,D,20081013,000000,0.55,0.62,0.54,0.57,140722,0
+UEC.US,D,20081014,000000,0.67,0.68,0.57,0.59,198862,0
+UEC.US,D,20081015,000000,0.63,0.63,0.51,0.51,149287,0
+UEC.US,D,20081016,000000,0.54,0.6,0.46,0.46,239344,0
+UEC.US,D,20081017,000000,0.48,0.49,0.46,0.47,162341,0
+UEC.US,D,20081020,000000,0.5,0.61,0.47,0.6,192717,0
+UEC.US,D,20081021,000000,0.63,0.66,0.57,0.6,93906,0
+UEC.US,D,20081022,000000,0.58,0.64,0.52,0.55,67592,0
+UEC.US,D,20081023,000000,0.6,0.64,0.51,0.53,56383,0
+UEC.US,D,20081024,000000,0.56,0.56,0.45,0.49,124105,0
+UEC.US,D,20081027,000000,0.48,0.48,0.45,0.46,174185,0
+UEC.US,D,20081028,000000,0.48,0.49,0.44,0.46,76121,0
+UEC.US,D,20081029,000000,0.53,0.53,0.45,0.47,213438,0
+UEC.US,D,20081030,000000,0.5,0.51,0.46,0.46,171334,0
+UEC.US,D,20081031,000000,0.49,0.5,0.44,0.46,112393,0
+UEC.US,D,20081103,000000,0.46,0.5,0.44,0.46,58201,0
+UEC.US,D,20081104,000000,0.5,0.5,0.45,0.46,250705,0
+UEC.US,D,20081105,000000,0.49,0.49,0.33,0.39,343605,0
+UEC.US,D,20081106,000000,0.41,0.42,0.39,0.4,70250,0
+UEC.US,D,20081107,000000,0.42,0.42,0.35,0.37,68656,0
+UEC.US,D,20081110,000000,0.4,0.41,0.38,0.38,70862,0
+UEC.US,D,20081111,000000,0.4,0.4,0.31,0.37,80758,0
+UEC.US,D,20081112,000000,0.37,0.37,0.3,0.33,104172,0
+UEC.US,D,20081113,000000,0.35,0.35,0.3,0.32,153395,0
+UEC.US,D,20081114,000000,0.32,0.33,0.3,0.32,61825,0
+UEC.US,D,20081117,000000,0.32,0.32,0.27,0.3,231740,0
+UEC.US,D,20081118,000000,0.3,0.3,0.27,0.29,99952,0
+UEC.US,D,20081119,000000,0.3,0.3,0.26,0.27,144180,0
+UEC.US,D,20081120,000000,0.26,0.29,0.26,0.28,116600,0
+UEC.US,D,20081121,000000,0.3,0.3,0.24,0.25,304352,0
+UEC.US,D,20081124,000000,0.28,0.29,0.24,0.25,100639,0
+UEC.US,D,20081125,000000,0.27,0.27,0.23,0.23,169238,0
+UEC.US,D,20081126,000000,0.25,0.29,0.24,0.27,183509,0
+UEC.US,D,20081128,000000,0.3,0.3,0.26,0.27,87180,0
+UEC.US,D,20081201,000000,0.28,0.28,0.24,0.24,301305,0
+UEC.US,D,20081202,000000,0.24,0.25,0.24,0.25,85979,0
+UEC.US,D,20081203,000000,0.25,0.27,0.23,0.23,289000,0
+UEC.US,D,20081204,000000,0.25,0.3,0.21,0.22,252760,0
+UEC.US,D,20081205,000000,0.24,0.24,0.21,0.21,51450,0
+UEC.US,D,20081208,000000,0.23,0.25,0.22,0.22,112975,0
+UEC.US,D,20081209,000000,0.21,0.23,0.19,0.19,355732,0
+UEC.US,D,20081210,000000,0.2,0.21,0.16,0.2,903422,0
+UEC.US,D,20081211,000000,0.21,0.25,0.17,0.19,2731643,0
+UEC.US,D,20081212,000000,0.22,0.22,0.18,0.19,819478,0
+UEC.US,D,20081215,000000,0.18,0.24,0.18,0.22,1447692,0
+UEC.US,D,20081216,000000,0.25,0.3,0.22,0.3,1129400,0
+UEC.US,D,20081217,000000,0.3,0.41,0.3,0.4,1144854,0
+UEC.US,D,20081218,000000,0.42,0.45,0.3,0.32,908556,0
+UEC.US,D,20081219,000000,0.34,0.4,0.32,0.34,337386,0
+UEC.US,D,20081222,000000,0.34,0.37,0.3,0.33,266150,0
+UEC.US,D,20081223,000000,0.32,0.32,0.27,0.29,257695,0
+UEC.US,D,20081224,000000,0.29,0.33,0.27,0.29,87843,0
+UEC.US,D,20081226,000000,0.31,0.33,0.25,0.29,420580,0
+UEC.US,D,20081229,000000,0.32,0.33,0.3,0.31,320962,0
+UEC.US,D,20081230,000000,0.32,0.42,0.32,0.4,782625,0
+UEC.US,D,20081231,000000,0.37,0.42,0.29,0.31,446139,0
+UEC.US,D,20090102,000000,0.35,0.45,0.33,0.4,445305,0
+UEC.US,D,20090105,000000,0.41,0.63,0.4,0.6,960829,0
+UEC.US,D,20090106,000000,0.62,0.73,0.53,0.61,832784,0
+UEC.US,D,20090107,000000,0.66,0.8,0.61,0.74,1162274,0
+UEC.US,D,20090108,000000,0.77,0.77,0.65,0.68,371866,0
+UEC.US,D,20090109,000000,0.69,0.69,0.58,0.58,408385,0
+UEC.US,D,20090112,000000,0.61,0.64,0.5,0.52,328495,0
+UEC.US,D,20090113,000000,0.5,0.57,0.46,0.49,146808,0
+UEC.US,D,20090114,000000,0.48,0.53,0.42,0.42,262419,0
+UEC.US,D,20090115,000000,0.42,0.51,0.41,0.47,241215,0
+UEC.US,D,20090116,000000,0.47,0.54,0.47,0.51,348868,0
+UEC.US,D,20090120,000000,0.54,0.55,0.47,0.49,253212,0
+UEC.US,D,20090121,000000,0.51,0.51,0.45,0.47,146204,0
+UEC.US,D,20090122,000000,0.48,0.5,0.47,0.49,132602,0
+UEC.US,D,20090123,000000,0.48,0.54,0.45,0.52,277500,0
+UEC.US,D,20090126,000000,0.52,0.57,0.52,0.56,178356,0
+UEC.US,D,20090127,000000,0.59,0.59,0.52,0.52,60953,0
+UEC.US,D,20090128,000000,0.51,0.52,0.5,0.5,130181,0
+UEC.US,D,20090129,000000,0.48,0.48,0.43,0.47,241610,0
+UEC.US,D,20090130,000000,0.47,0.48,0.44,0.46,87120,0
+UEC.US,D,20090202,000000,0.46,0.48,0.42,0.48,120638,0
+UEC.US,D,20090203,000000,0.48,0.48,0.44,0.48,43037,0
+UEC.US,D,20090204,000000,0.48,0.49,0.45,0.45,128264,0
+UEC.US,D,20090205,000000,0.45,0.49,0.45,0.46,116989,0
+UEC.US,D,20090206,000000,0.48,0.49,0.45,0.47,69600,0
+UEC.US,D,20090209,000000,0.44,0.48,0.44,0.46,109890,0
+UEC.US,D,20090210,000000,0.45,0.58,0.44,0.46,516068,0
+UEC.US,D,20090211,000000,0.46,0.51,0.44,0.49,75170,0
+UEC.US,D,20090212,000000,0.52,0.52,0.47,0.49,59550,0
+UEC.US,D,20090213,000000,0.49,0.49,0.47,0.47,44568,0
+UEC.US,D,20090217,000000,0.47,0.48,0.44,0.44,130506,0
+UEC.US,D,20090218,000000,0.47,0.47,0.42,0.42,97913,0
+UEC.US,D,20090219,000000,0.46,0.46,0.42,0.42,82590,0
+UEC.US,D,20090220,000000,0.42,0.44,0.4,0.4,118321,0
+UEC.US,D,20090223,000000,0.4,0.42,0.37,0.39,113853,0
+UEC.US,D,20090224,000000,0.39,0.39,0.3,0.3,242105,0
+UEC.US,D,20090225,000000,0.32,0.37,0.31,0.35,204912,0
+UEC.US,D,20090226,000000,0.38,0.45,0.36,0.41,401890,0
+UEC.US,D,20090227,000000,0.4,0.5,0.4,0.47,220082,0
+UEC.US,D,20090302,000000,0.48,0.48,0.39,0.4,98609,0
+UEC.US,D,20090303,000000,0.47,0.47,0.41,0.42,55376,0
+UEC.US,D,20090304,000000,0.48,0.48,0.42,0.45,110750,0
+UEC.US,D,20090305,000000,0.44,0.49,0.4,0.47,52679,0
+UEC.US,D,20090306,000000,0.48,0.48,0.4,0.42,211249,0
+UEC.US,D,20090309,000000,0.41,0.42,0.35,0.38,274668,0
+UEC.US,D,20090310,000000,0.42,0.44,0.36,0.38,249400,0
+UEC.US,D,20090311,000000,0.39,0.43,0.39,0.43,150355,0
+UEC.US,D,20090312,000000,0.47,0.56,0.46,0.47,668128,0
+UEC.US,D,20090313,000000,0.53,0.6,0.52,0.56,764026,0
+UEC.US,D,20090316,000000,0.62,0.62,0.53,0.61,581733,0
+UEC.US,D,20090317,000000,0.6,0.61,0.47,0.53,372103,0
+UEC.US,D,20090318,000000,0.57,0.62,0.53,0.6,380665,0
+UEC.US,D,20090319,000000,0.62,0.62,0.56,0.56,159638,0
+UEC.US,D,20090320,000000,0.59,0.62,0.57,0.61,351761,0
+UEC.US,D,20090323,000000,0.6,0.64,0.58,0.58,183208,0
+UEC.US,D,20090324,000000,0.58,0.64,0.58,0.58,99691,0
+UEC.US,D,20090325,000000,0.6,0.61,0.58,0.59,74653,0
+UEC.US,D,20090326,000000,0.53,0.6,0.53,0.6,158192,0
+UEC.US,D,20090327,000000,0.59,0.6,0.55,0.56,132903,0
+UEC.US,D,20090330,000000,0.56,0.59,0.55,0.59,144499,0
+UEC.US,D,20090331,000000,0.6,0.61,0.58,0.6,86719,0
+UEC.US,D,20090401,000000,0.62,0.62,0.6,0.61,221504,0
+UEC.US,D,20090402,000000,0.65,0.65,0.58,0.59,270114,0
+UEC.US,D,20090403,000000,0.6,0.61,0.59,0.6,192389,0
+UEC.US,D,20090406,000000,0.61,0.63,0.51,0.51,461964,0
+UEC.US,D,20090407,000000,0.55,0.55,0.52,0.55,62487,0
+UEC.US,D,20090408,000000,0.55,0.55,0.53,0.54,92535,0
+UEC.US,D,20090409,000000,0.54,0.56,0.54,0.55,105787,0
+UEC.US,D,20090413,000000,0.55,0.57,0.52,0.57,114425,0
+UEC.US,D,20090414,000000,0.58,0.69,0.58,0.63,345133,0
+UEC.US,D,20090415,000000,0.65,0.74,0.65,0.71,282658,0
+UEC.US,D,20090416,000000,0.72,0.76,0.7,0.71,222049,0
+UEC.US,D,20090417,000000,0.72,0.76,0.71,0.74,121691,0
+UEC.US,D,20090420,000000,0.76,0.79,0.65,0.65,325656,0
+UEC.US,D,20090421,000000,0.65,0.69,0.61,0.65,417485,0
+UEC.US,D,20090422,000000,0.65,0.75,0.65,0.73,119924,0
+UEC.US,D,20090423,000000,0.75,0.9,0.75,0.86,543600,0
+UEC.US,D,20090424,000000,0.86,0.99,0.86,0.96,426774,0
+UEC.US,D,20090427,000000,0.95,1.19,0.9,1.1,603206,0
+UEC.US,D,20090428,000000,1.2,1.39,1.09,1.25,1006307,0
+UEC.US,D,20090429,000000,1.45,1.45,1.15,1.19,1191253,0
+UEC.US,D,20090430,000000,1.29,1.4,1.24,1.32,774080,0
+UEC.US,D,20090501,000000,1.31,1.38,1.18,1.27,468588,0
+UEC.US,D,20090504,000000,1.34,1.46,1.3,1.34,715726,0
+UEC.US,D,20090505,000000,1.66,1.66,1.35,1.4,837425,0
+UEC.US,D,20090506,000000,1.42,1.6,1.41,1.56,593180,0
+UEC.US,D,20090507,000000,1.56,1.69,1.53,1.55,618364,0
+UEC.US,D,20090508,000000,1.69,1.69,1.45,1.51,418356,0
+UEC.US,D,20090511,000000,1.64,1.64,1.4,1.46,506545,0
+UEC.US,D,20090512,000000,1.45,1.5,1.4,1.41,370837,0
+UEC.US,D,20090513,000000,1.35,1.38,1.1,1.21,1032695,0
+UEC.US,D,20090514,000000,1.23,1.27,1.1,1.21,412244,0
+UEC.US,D,20090515,000000,1.24,1.3,1.21,1.27,181490,0
+UEC.US,D,20090518,000000,1.34,1.34,1.26,1.3,233253,0
+UEC.US,D,20090519,000000,1.31,1.4,1.3,1.4,409491,0
+UEC.US,D,20090520,000000,1.47,1.78,1.44,1.72,1028000,0
+UEC.US,D,20090521,000000,1.78,1.84,1.52,1.66,616809,0
+UEC.US,D,20090522,000000,1.67,1.77,1.63,1.66,383286,0
+UEC.US,D,20090526,000000,1.67,1.75,1.52,1.58,399939,0
+UEC.US,D,20090527,000000,1.64,1.7,1.55,1.64,209516,0
+UEC.US,D,20090528,000000,1.7,1.86,1.61,1.81,742570,0
+UEC.US,D,20090529,000000,1.89,2.57,1.82,2.35,2189477,0
+UEC.US,D,20090601,000000,2.43,2.52,2.02,2.18,1525800,0
+UEC.US,D,20090602,000000,2.23,2.34,1.99,2,1272136,0
+UEC.US,D,20090603,000000,2,2,1.82,1.95,914874,0
+UEC.US,D,20090604,000000,1.99,2.22,1.92,2.15,986948,0
+UEC.US,D,20090605,000000,2.15,2.29,2.13,2.21,788669,0
+UEC.US,D,20090608,000000,2.28,2.52,2.26,2.47,1739717,0
+UEC.US,D,20090609,000000,2.55,2.56,2.43,2.47,1026373,0
+UEC.US,D,20090610,000000,2.54,2.54,2.2,2.3,1023355,0
+UEC.US,D,20090611,000000,2.36,2.51,2.33,2.45,1152780,0
+UEC.US,D,20090612,000000,2.48,2.9,2.44,2.63,1696802,0
+UEC.US,D,20090615,000000,2.67,2.85,2.46,2.79,1460832,0
+UEC.US,D,20090616,000000,2.85,3.17,2.6,2.81,2373542,0
+UEC.US,D,20090617,000000,2.96,2.97,2.71,2.84,999737,0
+UEC.US,D,20090618,000000,2.92,3.2,2.85,2.98,1899600,0
+UEC.US,D,20090619,000000,3.18,3.18,3.01,3.17,1583822,0
+UEC.US,D,20090622,000000,3.13,3.2,2.71,2.79,1717222,0
+UEC.US,D,20090623,000000,2.7,2.81,2.08,2.27,3084999,0
+UEC.US,D,20090624,000000,2.29,2.78,2.29,2.72,2023536,0
+UEC.US,D,20090625,000000,2.73,2.92,2.36,2.92,1279768,0
+UEC.US,D,20090626,000000,2.92,3.45,2.82,3.37,6723264,0
+UEC.US,D,20090629,000000,2.77,3.21,2.55,3.14,4056727,0
+UEC.US,D,20090630,000000,3.05,3.1,2.88,2.9,1122067,0
+UEC.US,D,20090701,000000,2.85,3.09,2.85,3.07,713319,0
+UEC.US,D,20090702,000000,2.94,3.01,2.87,2.95,617742,0
+UEC.US,D,20090706,000000,2.94,2.98,2.83,2.9,896533,0
+UEC.US,D,20090707,000000,2.97,2.97,2.6,2.62,857120,0
+UEC.US,D,20090708,000000,2.62,2.72,2.25,2.38,1275984,0
+UEC.US,D,20090709,000000,2.59,2.6,2.44,2.58,572173,0
+UEC.US,D,20090710,000000,2.58,2.71,2.52,2.67,336047,0
+UEC.US,D,20090713,000000,2.74,2.74,2.6,2.68,408833,0
+UEC.US,D,20090714,000000,2.74,2.74,2.59,2.66,394739,0
+UEC.US,D,20090715,000000,2.73,2.73,2.62,2.67,538006,0
+UEC.US,D,20090716,000000,2.62,2.83,2.62,2.83,569856,0
+UEC.US,D,20090717,000000,2.82,2.92,2.79,2.91,373369,0
+UEC.US,D,20090720,000000,2.91,3,2.76,2.89,478195,0
+UEC.US,D,20090721,000000,2.84,2.86,2.77,2.86,376415,0
+UEC.US,D,20090722,000000,2.85,2.89,2.68,2.84,246116,0
+UEC.US,D,20090723,000000,2.78,2.82,2.63,2.77,516747,0
+UEC.US,D,20090724,000000,2.68,2.77,2.65,2.74,244851,0
+UEC.US,D,20090727,000000,2.74,2.77,2.59,2.64,523752,0
+UEC.US,D,20090728,000000,2.62,2.64,2.56,2.64,314252,0
+UEC.US,D,20090729,000000,2.58,2.62,2.31,2.6,302017,0
+UEC.US,D,20090730,000000,2.61,2.68,2.6,2.67,295367,0
+UEC.US,D,20090731,000000,2.66,2.71,2.57,2.68,291481,0
+UEC.US,D,20090803,000000,2.66,2.67,2.57,2.61,369206,0
+UEC.US,D,20090804,000000,2.6,2.61,2.55,2.6,183148,0
+UEC.US,D,20090805,000000,2.57,2.59,2.51,2.55,304137,0
+UEC.US,D,20090806,000000,2.56,2.56,2.36,2.42,468900,0
+UEC.US,D,20090807,000000,2.38,2.46,2.1,2.36,656745,0
+UEC.US,D,20090810,000000,2.31,2.58,2.31,2.48,567368,0
+UEC.US,D,20090811,000000,2.56,2.56,2.4,2.46,233110,0
+UEC.US,D,20090812,000000,2.46,2.48,2.37,2.48,283384,0
+UEC.US,D,20090813,000000,2.51,2.51,2.41,2.47,277975,0
+UEC.US,D,20090814,000000,2.43,2.47,2.36,2.39,447757,0
+UEC.US,D,20090817,000000,2.28,2.36,2.26,2.28,314802,0
+UEC.US,D,20090818,000000,2.29,2.38,2.27,2.32,192863,0
+UEC.US,D,20090819,000000,2.29,2.39,2.25,2.39,166115,0
+UEC.US,D,20090820,000000,2.44,2.44,2.34,2.4,214336,0
+UEC.US,D,20090821,000000,2.39,2.42,2.31,2.37,356422,0
+UEC.US,D,20090824,000000,2.32,2.36,2.26,2.28,376993,0
+UEC.US,D,20090825,000000,2.27,2.4,2.26,2.4,585302,0
+UEC.US,D,20090826,000000,2.4,2.4,2.35,2.4,348524,0
+UEC.US,D,20090827,000000,2.36,2.5,2.32,2.49,372433,0
+UEC.US,D,20090828,000000,2.5,2.65,2.41,2.59,582820,0
+UEC.US,D,20090831,000000,2.62,2.75,2.6,2.67,614831,0
+UEC.US,D,20090901,000000,2.75,2.8,2.59,2.6,529492,0
+UEC.US,D,20090902,000000,2.6,2.63,2.51,2.57,253847,0
+UEC.US,D,20090903,000000,2.56,2.65,2.55,2.58,325522,0
+UEC.US,D,20090904,000000,2.58,2.71,2.57,2.71,294487,0
+UEC.US,D,20090908,000000,2.73,2.82,2.71,2.82,328765,0
+UEC.US,D,20090909,000000,2.88,2.95,2.81,2.95,849195,0
+UEC.US,D,20090910,000000,2.96,3.05,2.93,2.99,608498,0
+UEC.US,D,20090911,000000,2.96,3,2.86,2.88,352637,0
+UEC.US,D,20090914,000000,2.87,3.05,2.82,3.05,520444,0
+UEC.US,D,20090915,000000,3.05,3.07,2.94,2.99,379087,0
+UEC.US,D,20090916,000000,3,3.04,2.95,3.02,472858,0
+UEC.US,D,20090917,000000,3.03,3.06,2.95,2.99,287173,0
+UEC.US,D,20090918,000000,2.97,3.05,2.94,2.94,451524,0
+UEC.US,D,20090921,000000,2.95,3,2.89,2.93,332401,0
+UEC.US,D,20090922,000000,2.93,2.98,2.73,2.78,565784,0
+UEC.US,D,20090923,000000,2.76,2.89,2.75,2.8,588204,0
+UEC.US,D,20090924,000000,2.82,2.87,2.74,2.77,404773,0
+UEC.US,D,20090925,000000,2.8,2.8,2.63,2.66,470299,0
+UEC.US,D,20090928,000000,2.91,2.91,2.65,2.8,257373,0
+UEC.US,D,20090929,000000,2.8,2.98,2.8,2.94,553925,0
+UEC.US,D,20090930,000000,3.03,3.06,2.95,2.95,1152787,0
+UEC.US,D,20091001,000000,2.95,2.95,2.72,2.8,485528,0
+UEC.US,D,20091002,000000,2.72,2.77,2.7,2.73,276391,0
+UEC.US,D,20091005,000000,2.72,2.92,2.72,2.88,259820,0
+UEC.US,D,20091006,000000,3.02,3.16,2.93,3.09,1116479,0
+UEC.US,D,20091007,000000,3.07,3.27,3.01,3.19,900448,0
+UEC.US,D,20091008,000000,3.25,3.29,3.17,3.28,858919,0
+UEC.US,D,20091009,000000,3.28,3.28,3.15,3.26,468992,0
+UEC.US,D,20091012,000000,3.19,3.48,3.19,3.41,673336,0
+UEC.US,D,20091013,000000,3.42,3.73,3.31,3.73,811299,0
+UEC.US,D,20091014,000000,4.08,4.16,3.59,3.67,2312484,0
+UEC.US,D,20091015,000000,3.75,3.75,3.11,3.68,2335184,0
+UEC.US,D,20091016,000000,3.66,3.66,3.47,3.63,837842,0
+UEC.US,D,20091019,000000,3.71,3.77,3.59,3.75,823558,0
+UEC.US,D,20091020,000000,3.75,3.85,3.52,3.68,1107734,0
+UEC.US,D,20091021,000000,3.69,3.75,3.65,3.66,476693,0
+UEC.US,D,20091022,000000,3.63,3.66,3.47,3.49,609735,0
+UEC.US,D,20091023,000000,3.51,3.57,3.26,3.28,746494,0
+UEC.US,D,20091026,000000,3.28,3.43,3.15,3.16,408050,0
+UEC.US,D,20091027,000000,3.25,3.25,2.89,2.9,990197,0
+UEC.US,D,20091028,000000,2.95,2.95,2.6,2.61,908562,0
+UEC.US,D,20091029,000000,2.67,2.94,2.64,2.93,663608,0
+UEC.US,D,20091030,000000,2.91,2.96,2.61,2.7,650545,0
+UEC.US,D,20091102,000000,2.8,2.94,2.65,2.7,575585,0
+UEC.US,D,20091103,000000,2.7,2.76,2.65,2.76,383463,0
+UEC.US,D,20091104,000000,2.81,2.98,2.8,2.82,448771,0
+UEC.US,D,20091105,000000,2.84,2.98,2.83,2.98,371339,0
+UEC.US,D,20091106,000000,3,3,2.91,2.97,325117,0
+UEC.US,D,20091109,000000,2.97,3.09,2.97,3.03,551375,0
+UEC.US,D,20091110,000000,2.98,3.09,2.95,3.03,354866,0
+UEC.US,D,20091111,000000,3.06,3.06,2.96,3.02,195999,0
+UEC.US,D,20091112,000000,3.02,3.03,2.88,2.88,358709,0
+UEC.US,D,20091113,000000,2.83,2.9,2.67,2.79,641670,0
+UEC.US,D,20091116,000000,2.87,3.3,2.87,3.15,938304,0
+UEC.US,D,20091117,000000,3.13,3.16,3.05,3.16,534947,0
+UEC.US,D,20091118,000000,3.16,3.3,3.13,3.3,520073,0
+UEC.US,D,20091119,000000,3.32,3.32,3.15,3.28,360437,0
+UEC.US,D,20091120,000000,3.11,3.26,3,3.24,341766,0
+UEC.US,D,20091123,000000,3.23,3.35,3.08,3.12,594887,0
+UEC.US,D,20091124,000000,3.14,3.21,3.1,3.21,319455,0
+UEC.US,D,20091125,000000,3.16,3.3,3.16,3.28,236302,0
+UEC.US,D,20091127,000000,3.1,3.17,3,3.1,228799,0
+UEC.US,D,20091130,000000,3.08,3.19,3.03,3.17,1028744,0
+UEC.US,D,20091201,000000,3.15,3.36,3.11,3.36,412266,0
+UEC.US,D,20091202,000000,3.48,3.85,3.42,3.71,1504660,0
+UEC.US,D,20091203,000000,3.73,3.73,3.55,3.57,421710,0
+UEC.US,D,20091204,000000,3.65,3.75,3.55,3.59,392655,0
+UEC.US,D,20091207,000000,3.63,3.66,3.55,3.66,352469,0
+UEC.US,D,20091208,000000,3.57,3.63,3.56,3.56,325337,0
+UEC.US,D,20091209,000000,3.54,3.73,3.5,3.73,370988,0
+UEC.US,D,20091210,000000,3.75,3.79,3.61,3.62,256107,0
+UEC.US,D,20091211,000000,3.65,3.7,3.56,3.58,125839,0
+UEC.US,D,20091214,000000,3.54,3.68,3.52,3.68,360934,0
+UEC.US,D,20091215,000000,3.68,3.88,3.6,3.71,1127514,0
+UEC.US,D,20091216,000000,3.72,3.77,3.65,3.67,425763,0
+UEC.US,D,20091217,000000,3.6,3.69,3.5,3.51,732342,0
+UEC.US,D,20091218,000000,3.41,3.8,3.27,3.8,2025233,0
+UEC.US,D,20091221,000000,3.76,3.76,3.6,3.64,524202,0
+UEC.US,D,20091222,000000,3.64,3.71,3.64,3.64,475962,0
+UEC.US,D,20091223,000000,3.69,3.8,3.66,3.79,388876,0
+UEC.US,D,20091224,000000,3.88,3.88,3.75,3.79,108171,0
+UEC.US,D,20091228,000000,3.9,3.9,3.67,3.72,332623,0
+UEC.US,D,20091229,000000,3.78,3.79,3.65,3.68,282487,0
+UEC.US,D,20091230,000000,3.68,3.68,3.62,3.67,182759,0
+UEC.US,D,20091231,000000,3.73,3.78,3.65,3.78,185972,0
+UEC.US,D,20100104,000000,3.74,3.81,3.71,3.81,335422,0
+UEC.US,D,20100105,000000,3.81,3.81,3.67,3.72,306158,0
+UEC.US,D,20100106,000000,3.68,3.74,3.66,3.66,209824,0
+UEC.US,D,20100107,000000,3.61,3.72,3.6,3.7,257314,0
+UEC.US,D,20100108,000000,3.6,3.69,3.6,3.69,336673,0
+UEC.US,D,20100111,000000,3.7,3.78,3.65,3.67,352859,0
+UEC.US,D,20100112,000000,3.64,3.69,3.5,3.61,318838,0
+UEC.US,D,20100113,000000,3.78,3.78,3.63,3.68,250767,0
+UEC.US,D,20100114,000000,3.7,3.7,3.65,3.66,146609,0
+UEC.US,D,20100115,000000,3.57,3.71,3.23,3.65,1498519,0
+UEC.US,D,20100119,000000,3.58,3.7,3.37,3.69,957598,0
+UEC.US,D,20100120,000000,3.67,3.74,3.45,3.5,384265,0
+UEC.US,D,20100121,000000,3.49,3.58,3.34,3.35,585771,0
+UEC.US,D,20100122,000000,3.33,3.44,3.33,3.38,434851,0
+UEC.US,D,20100125,000000,3.35,3.47,3.25,3.27,282209,0
+UEC.US,D,20100126,000000,3.25,3.29,3.06,3.12,457391,0
+UEC.US,D,20100127,000000,3.1,3.12,2.94,2.97,530723,0
+UEC.US,D,20100128,000000,3.25,3.25,2.89,2.94,402356,0
+UEC.US,D,20100129,000000,3.05,3.22,2.94,3.01,610177,0
+UEC.US,D,20100201,000000,3.06,3.41,3.04,3.4,623437,0
+UEC.US,D,20100202,000000,3.41,3.49,3.25,3.3,315239,0
+UEC.US,D,20100203,000000,3.3,3.4,3.19,3.27,206083,0
+UEC.US,D,20100204,000000,3.27,3.27,3.03,3.11,600107,0
+UEC.US,D,20100205,000000,3.15,3.24,3.01,3.15,411445,0
+UEC.US,D,20100208,000000,3.25,3.25,3.07,3.08,317420,0
+UEC.US,D,20100209,000000,3.11,3.17,3.07,3.15,296396,0
+UEC.US,D,20100210,000000,3.14,3.21,3.08,3.19,182840,0
+UEC.US,D,20100211,000000,3.19,3.25,3.14,3.25,205101,0
+UEC.US,D,20100212,000000,3.2,3.43,3.19,3.43,354909,0
+UEC.US,D,20100216,000000,3.45,3.74,3.45,3.69,876779,0
+UEC.US,D,20100217,000000,3.82,3.83,3.7,3.8,864446,0
+UEC.US,D,20100218,000000,3.9,3.9,3.55,3.75,683905,0
+UEC.US,D,20100219,000000,3.9,3.9,3.65,3.68,367276,0
+UEC.US,D,20100222,000000,3.71,3.71,3.57,3.59,235654,0
+UEC.US,D,20100223,000000,3.59,3.63,3.51,3.63,530422,0
+UEC.US,D,20100224,000000,3.66,3.73,3.59,3.71,502881,0
+UEC.US,D,20100225,000000,3.67,3.68,3.6,3.63,266396,0
+UEC.US,D,20100226,000000,3.63,3.77,3.61,3.66,487983,0
+UEC.US,D,20100301,000000,3.68,3.76,3.68,3.72,481451,0
+UEC.US,D,20100302,000000,3.75,3.75,3.59,3.66,490850,0
+UEC.US,D,20100303,000000,3.59,3.68,3.59,3.68,354647,0
+UEC.US,D,20100304,000000,3.61,3.66,3.61,3.64,135772,0
+UEC.US,D,20100305,000000,3.66,3.68,3.61,3.65,290948,0
+UEC.US,D,20100308,000000,3.68,3.71,3.6,3.62,409402,0
+UEC.US,D,20100309,000000,3.6,3.63,3.6,3.62,198856,0
+UEC.US,D,20100310,000000,3.65,3.65,3.57,3.58,213130,0
+UEC.US,D,20100311,000000,3.6,3.6,3.44,3.47,443201,0
+UEC.US,D,20100312,000000,3.59,3.6,3.43,3.55,252312,0
+UEC.US,D,20100315,000000,3.58,3.58,3.46,3.52,184311,0
+UEC.US,D,20100316,000000,3.6,3.6,3.45,3.52,370369,0
+UEC.US,D,20100317,000000,3.55,3.58,3.47,3.48,222416,0
+UEC.US,D,20100318,000000,3.42,3.49,3.4,3.41,253637,0
+UEC.US,D,20100319,000000,3.43,3.43,3.26,3.3,428620,0
+UEC.US,D,20100322,000000,3.23,3.26,3.16,3.24,352444,0
+UEC.US,D,20100323,000000,3.23,3.42,3.2,3.4,215914,0
+UEC.US,D,20100324,000000,3.31,3.35,3.17,3.26,318835,0
+UEC.US,D,20100325,000000,3.32,3.33,3.14,3.15,225284,0
+UEC.US,D,20100326,000000,3.19,3.31,3.16,3.31,353704,0
+UEC.US,D,20100329,000000,3.22,3.33,3.21,3.22,340074,0
+UEC.US,D,20100330,000000,3.32,3.32,3.13,3.21,374545,0
+UEC.US,D,20100331,000000,3.24,3.25,3.18,3.22,429421,0
+UEC.US,D,20100401,000000,3.25,3.31,3.23,3.31,270232,0
+UEC.US,D,20100405,000000,3.33,3.49,3.33,3.49,441106,0
+UEC.US,D,20100406,000000,3.51,3.52,3.36,3.51,667835,0
+UEC.US,D,20100407,000000,3.53,3.55,3.44,3.45,347670,0
+UEC.US,D,20100408,000000,3.41,3.45,3.39,3.4,176733,0
+UEC.US,D,20100409,000000,3.36,3.49,3.18,3.3,398615,0
+UEC.US,D,20100412,000000,3.28,3.32,3.28,3.29,209477,0
+UEC.US,D,20100413,000000,3.36,3.36,3.22,3.23,345687,0
+UEC.US,D,20100414,000000,3.26,3.29,3.2,3.22,238884,0
+UEC.US,D,20100415,000000,3.22,3.3,3.22,3.28,164546,0
+UEC.US,D,20100416,000000,3.3,3.3,3.15,3.15,326265,0
+UEC.US,D,20100419,000000,3.12,3.15,2.96,3,635220,0
+UEC.US,D,20100420,000000,3.06,3.18,3.05,3.18,238386,0
+UEC.US,D,20100421,000000,3.21,3.26,3.14,3.14,235612,0
+UEC.US,D,20100422,000000,3.18,3.18,3.03,3.11,217295,0
+UEC.US,D,20100423,000000,3.07,3.14,3.05,3.08,180625,0
+UEC.US,D,20100426,000000,3.11,3.15,3.08,3.15,218854,0
+UEC.US,D,20100427,000000,3.08,3.33,3.04,3.04,293208,0
+UEC.US,D,20100428,000000,2.93,3.09,2.93,3.04,276008,0
+UEC.US,D,20100429,000000,3.04,3.07,3.02,3.05,294002,0
+UEC.US,D,20100430,000000,3.09,3.09,2.84,2.86,725260,0
+UEC.US,D,20100503,000000,2.91,2.95,2.86,2.94,534584,0
+UEC.US,D,20100504,000000,2.91,2.92,2.73,2.77,538559,0
+UEC.US,D,20100505,000000,2.76,3.04,2.62,2.93,553354,0
+UEC.US,D,20100506,000000,2.95,2.95,2.65,2.74,378062,0
+UEC.US,D,20100507,000000,2.72,2.79,2.61,2.75,369104,0
+UEC.US,D,20100510,000000,2.85,2.9,2.78,2.9,302449,0
+UEC.US,D,20100511,000000,2.79,3.05,2.79,3.01,406345,0
+UEC.US,D,20100512,000000,3.03,3.29,3.01,3.23,726095,0
+UEC.US,D,20100513,000000,3.24,3.3,3.15,3.24,611331,0
+UEC.US,D,20100514,000000,3.24,3.24,3,3.09,406512,0
+UEC.US,D,20100517,000000,3.04,3.12,2.98,3.01,323557,0
+UEC.US,D,20100518,000000,2.98,3.08,2.98,2.99,264761,0
+UEC.US,D,20100519,000000,2.95,2.95,2.68,2.76,817249,0
+UEC.US,D,20100520,000000,2.75,2.75,2.51,2.53,630443,0
+UEC.US,D,20100521,000000,2.56,2.71,2.46,2.67,550609,0
+UEC.US,D,20100524,000000,2.68,2.74,2.57,2.63,271353,0
+UEC.US,D,20100525,000000,2.59,2.59,2.4,2.45,487005,0
+UEC.US,D,20100526,000000,2.51,2.65,2.51,2.57,441879,0
+UEC.US,D,20100527,000000,2.64,2.7,2.58,2.67,327051,0
+UEC.US,D,20100528,000000,2.79,2.79,2.49,2.57,522105,0
+UEC.US,D,20100601,000000,2.55,2.57,2.45,2.45,350177,0
+UEC.US,D,20100602,000000,2.45,2.62,2.44,2.61,404360,0
+UEC.US,D,20100603,000000,2.56,2.63,2.54,2.59,213516,0
+UEC.US,D,20100604,000000,2.57,2.58,2.44,2.44,294750,0
+UEC.US,D,20100607,000000,2.49,2.57,2.39,2.4,284828,0
+UEC.US,D,20100608,000000,2.41,2.5,2.41,2.47,244024,0
+UEC.US,D,20100609,000000,2.47,2.57,2.47,2.48,240428,0
+UEC.US,D,20100610,000000,2.52,2.56,2.48,2.56,458301,0
+UEC.US,D,20100611,000000,2.56,2.62,2.53,2.62,228761,0
+UEC.US,D,20100614,000000,2.65,2.9,2.65,2.85,544462,0
+UEC.US,D,20100615,000000,2.86,2.99,2.84,2.99,440746,0
+UEC.US,D,20100616,000000,2.99,3,2.8,2.86,404205,0
+UEC.US,D,20100617,000000,2.93,2.99,2.8,2.85,229942,0
+UEC.US,D,20100618,000000,2.88,2.94,2.81,2.88,514700,0
+UEC.US,D,20100621,000000,3,3,2.82,2.82,277232,0
+UEC.US,D,20100622,000000,2.94,2.94,2.75,2.75,274334,0
+UEC.US,D,20100623,000000,2.79,2.79,2.7,2.75,179825,0
+UEC.US,D,20100624,000000,2.8,2.8,2.65,2.74,191289,0
+UEC.US,D,20100625,000000,2.77,2.79,2.67,2.67,706072,0
+UEC.US,D,20100628,000000,2.71,2.71,2.52,2.52,280169,0
+UEC.US,D,20100629,000000,2.45,2.52,2.35,2.35,465371,0
+UEC.US,D,20100630,000000,2.38,2.5,2.35,2.36,214246,0
+UEC.US,D,20100701,000000,2.35,2.4,2.13,2.35,449329,0
+UEC.US,D,20100702,000000,2.37,2.37,2.22,2.23,301885,0
+UEC.US,D,20100706,000000,2.24,2.24,2.15,2.21,471856,0
+UEC.US,D,20100707,000000,2.18,2.25,2.16,2.25,467997,0
+UEC.US,D,20100708,000000,2.37,2.37,2.2,2.27,298211,0
+UEC.US,D,20100709,000000,2.39,2.42,2.3,2.42,208026,0
+UEC.US,D,20100712,000000,2.49,2.5,2.4,2.4,175597,0
+UEC.US,D,20100713,000000,2.38,2.5,2.38,2.45,251592,0
+UEC.US,D,20100714,000000,2.44,2.51,2.39,2.44,234264,0
+UEC.US,D,20100715,000000,2.44,2.44,2.29,2.34,179086,0
+UEC.US,D,20100716,000000,2.3,2.33,2.2,2.21,259279,0
+UEC.US,D,20100719,000000,2.32,2.32,2.15,2.17,288109,0
+UEC.US,D,20100720,000000,2.15,2.29,2.11,2.28,350619,0
+UEC.US,D,20100721,000000,2.3,2.3,2.23,2.24,225533,0
+UEC.US,D,20100722,000000,2.25,2.4,2.23,2.4,339867,0
+UEC.US,D,20100723,000000,2.4,2.45,2.36,2.45,222076,0
+UEC.US,D,20100726,000000,2.48,2.7,2.43,2.65,811813,0
+UEC.US,D,20100727,000000,2.64,2.83,2.64,2.79,734185,0
+UEC.US,D,20100728,000000,2.81,2.81,2.66,2.68,1002941,0
+UEC.US,D,20100729,000000,2.68,2.68,2.57,2.59,722796,0
+UEC.US,D,20100730,000000,2.59,2.77,2.55,2.77,611675,0
+UEC.US,D,20100802,000000,2.85,2.89,2.76,2.83,512441,0
+UEC.US,D,20100803,000000,2.81,2.82,2.74,2.75,208209,0
+UEC.US,D,20100804,000000,2.73,2.83,2.73,2.77,365825,0
+UEC.US,D,20100805,000000,2.72,2.77,2.71,2.74,233232,0
+UEC.US,D,20100806,000000,2.72,2.74,2.6,2.61,339338,0
+UEC.US,D,20100809,000000,2.86,2.86,2.62,2.67,270882,0
+UEC.US,D,20100810,000000,2.67,2.67,2.54,2.58,353967,0
+UEC.US,D,20100811,000000,2.52,2.55,2.45,2.45,506175,0
+UEC.US,D,20100812,000000,2.49,2.5,2.4,2.47,316531,0
+UEC.US,D,20100813,000000,2.45,2.51,2.43,2.43,244807,0
+UEC.US,D,20100816,000000,2.42,2.55,2.4,2.55,377470,0
+UEC.US,D,20100817,000000,2.63,2.66,2.57,2.63,513107,0
+UEC.US,D,20100818,000000,2.63,2.66,2.58,2.61,227797,0
+UEC.US,D,20100819,000000,2.6,2.62,2.5,2.5,316982,0
+UEC.US,D,20100820,000000,2.47,2.5,2.45,2.48,278314,0
+UEC.US,D,20100823,000000,2.5,2.68,2.47,2.6,458484,0
+UEC.US,D,20100824,000000,2.53,2.59,2.47,2.5,284051,0
+UEC.US,D,20100825,000000,2.51,2.51,2.4,2.44,352483,0
+UEC.US,D,20100826,000000,2.45,2.62,2.44,2.57,550935,0
+UEC.US,D,20100827,000000,2.64,2.64,2.56,2.64,180564,0
+UEC.US,D,20100830,000000,2.67,2.7,2.53,2.53,319960,0
+UEC.US,D,20100831,000000,2.53,2.56,2.5,2.54,277157,0
+UEC.US,D,20100901,000000,2.58,2.65,2.54,2.65,437072,0
+UEC.US,D,20100902,000000,2.72,2.72,2.62,2.67,124313,0
+UEC.US,D,20100903,000000,2.72,2.72,2.61,2.67,258224,0
+UEC.US,D,20100907,000000,2.67,2.72,2.56,2.58,246776,0
+UEC.US,D,20100908,000000,2.6,2.72,2.6,2.69,212043,0
+UEC.US,D,20100909,000000,2.7,2.74,2.65,2.66,219844,0
+UEC.US,D,20100910,000000,2.7,2.7,2.64,2.65,95856,0
+UEC.US,D,20100913,000000,2.65,2.74,2.65,2.73,364190,0
+UEC.US,D,20100914,000000,2.75,2.79,2.71,2.79,481279,0
+UEC.US,D,20100915,000000,2.8,3.22,2.76,3.12,2328720,0
+UEC.US,D,20100916,000000,3.04,3.14,2.92,3.03,664189,0
+UEC.US,D,20100917,000000,3.08,3.1,3.01,3.05,331518,0
+UEC.US,D,20100920,000000,3.05,3.11,3.03,3.09,356755,0
+UEC.US,D,20100921,000000,3.13,3.32,3.07,3.19,1002924,0
+UEC.US,D,20100922,000000,3.16,3.19,2.91,2.94,1073976,0
+UEC.US,D,20100923,000000,2.95,3.05,2.85,3.01,816865,0
+UEC.US,D,20100924,000000,3.09,3.09,3,3.02,507798,0
+UEC.US,D,20100927,000000,3.07,3.07,3,3,689084,0
+UEC.US,D,20100928,000000,3.06,3.15,2.99,3.15,533875,0
+UEC.US,D,20100929,000000,3.14,3.32,3.14,3.32,740640,0
+UEC.US,D,20100930,000000,3.36,3.48,3.17,3.28,1241296,0
+UEC.US,D,20101001,000000,3.44,3.44,3.28,3.33,685729,0
+UEC.US,D,20101004,000000,3.38,3.4,3.31,3.38,589816,0
+UEC.US,D,20101005,000000,3.42,3.45,3.32,3.44,779810,0
+UEC.US,D,20101006,000000,3.42,3.62,3.41,3.51,745609,0
+UEC.US,D,20101007,000000,3.52,3.59,3.35,3.45,901291,0
+UEC.US,D,20101008,000000,3.68,3.68,3.39,3.58,589389,0
+UEC.US,D,20101011,000000,3.62,3.8,3.6,3.75,834003,0
+UEC.US,D,20101012,000000,3.8,3.88,3.71,3.83,875866,0
+UEC.US,D,20101013,000000,3.86,3.98,3.78,3.78,1039324,0
+UEC.US,D,20101014,000000,3.86,3.93,3.81,3.85,811697,0
+UEC.US,D,20101015,000000,3.87,4.06,3.77,3.98,1111510,0
+UEC.US,D,20101018,000000,4.01,4.03,3.93,3.96,618913,0
+UEC.US,D,20101019,000000,3.93,3.93,3.73,3.76,1015574,0
+UEC.US,D,20101020,000000,3.85,4.06,3.77,4.06,907913,0
+UEC.US,D,20101021,000000,4.04,4.25,3.82,3.95,1302208,0
+UEC.US,D,20101022,000000,3.62,3.76,3.45,3.6,2603712,0
+UEC.US,D,20101025,000000,3.65,3.94,3.64,3.86,1241631,0
+UEC.US,D,20101026,000000,3.8,4.01,3.8,4.01,592270,0
+UEC.US,D,20101027,000000,3.99,3.99,3.83,3.85,591186,0
+UEC.US,D,20101028,000000,3.9,3.93,3.8,3.8,473184,0
+UEC.US,D,20101029,000000,3.79,3.9,3.79,3.87,404719,0
+UEC.US,D,20101101,000000,3.95,3.95,3.76,3.78,419845,0
+UEC.US,D,20101102,000000,3.8,3.95,3.8,3.91,633171,0
+UEC.US,D,20101103,000000,3.9,4.55,3.9,4.45,1444840,0
+UEC.US,D,20101104,000000,4.5,4.7,4.48,4.52,1466446,0
+UEC.US,D,20101105,000000,4.49,4.62,4.21,4.61,1029607,0
+UEC.US,D,20101108,000000,4.7,6.18,4.7,6.15,3039139,0
+UEC.US,D,20101109,000000,5.58,6.08,5.28,5.6,3511778,0
+UEC.US,D,20101110,000000,5.39,5.57,5.16,5.5,2062295,0
+UEC.US,D,20101111,000000,5.39,5.74,5.23,5.54,1090495,0
+UEC.US,D,20101112,000000,5.38,5.51,4.9,5.15,2081644,0
+UEC.US,D,20101115,000000,5.23,5.29,5.01,5.2,594096,0
+UEC.US,D,20101116,000000,5.08,5.2,4.8,4.88,1238305,0
+UEC.US,D,20101117,000000,5.15,5.29,5,5.24,990565,0
+UEC.US,D,20101118,000000,5.59,5.86,5.4,5.8,1585799,0
+UEC.US,D,20101119,000000,5.73,6.13,5.58,6.04,1795806,0
+UEC.US,D,20101122,000000,5.98,6.15,5.75,5.95,1241131,0
+UEC.US,D,20101123,000000,5.77,6.1,5.6,6.02,1442965,0
+UEC.US,D,20101124,000000,6.09,6.19,5.93,6.08,1194125,0
+UEC.US,D,20101126,000000,6.09,6.48,5.83,6.39,1614396,0
+UEC.US,D,20101129,000000,6.43,6.6,6.07,6.56,1592412,0
+UEC.US,D,20101130,000000,6.42,7,6.32,7,1890340,0
+UEC.US,D,20101201,000000,7,7.27,6.95,7.09,2520787,0
+UEC.US,D,20101202,000000,7.27,7.48,7.1,7.17,2161598,0
+UEC.US,D,20101203,000000,7.14,7.3,6.35,6.7,2940721,0
+UEC.US,D,20101206,000000,6.6,6.69,6.11,6.3,2512327,0
+UEC.US,D,20101207,000000,6.5,6.64,6.2,6.27,1557375,0
+UEC.US,D,20101208,000000,6.16,6.26,5.77,5.79,2210038,0
+UEC.US,D,20101209,000000,5.79,6.24,5.7,6.17,1549486,0
+UEC.US,D,20101210,000000,6.16,6.17,5.86,5.94,1494363,0
+UEC.US,D,20101213,000000,5.89,5.99,5.73,5.73,1399421,0
+UEC.US,D,20101214,000000,5.7,6,5.22,5.57,3666915,0
+UEC.US,D,20101215,000000,5.5,5.89,5.38,5.46,1417215,0
+UEC.US,D,20101216,000000,5.79,5.89,5.6,5.68,1347391,0
+UEC.US,D,20101217,000000,5.7,5.85,5.42,5.55,1205852,0
+UEC.US,D,20101220,000000,5.77,5.77,5.51,5.59,875190,0
+UEC.US,D,20101221,000000,5.7,5.99,5.57,5.91,1728547,0
+UEC.US,D,20101222,000000,6.07,6.11,5.73,5.75,1271777,0
+UEC.US,D,20101223,000000,5.79,5.8,5.57,5.6,696508,0
+UEC.US,D,20101227,000000,5.65,5.66,5.5,5.57,436527,0
+UEC.US,D,20101228,000000,5.76,5.85,5.5,5.82,1548723,0
+UEC.US,D,20101229,000000,5.85,6.48,5.85,6.29,1925891,0
+UEC.US,D,20101230,000000,6.35,6.5,5.98,6.17,1552657,0
+UEC.US,D,20101231,000000,6.17,6.22,6.04,6.04,704482,0
+UEC.US,D,20110103,000000,6.16,6.18,5.93,5.97,1126790,0
+UEC.US,D,20110104,000000,5.96,6.05,5.68,5.77,1278218,0
+UEC.US,D,20110105,000000,5.74,5.77,5.65,5.65,1058002,0
+UEC.US,D,20110106,000000,5.64,5.67,5.4,5.44,1064475,0
+UEC.US,D,20110107,000000,5.35,5.4,5.23,5.32,993433,0
+UEC.US,D,20110110,000000,5.29,5.37,5.06,5.29,1068674,0
+UEC.US,D,20110111,000000,5.39,5.56,5.33,5.53,859720,0
+UEC.US,D,20110112,000000,5.66,5.85,5.62,5.79,1347055,0
+UEC.US,D,20110113,000000,5.77,5.85,5.55,5.64,803941,0
+UEC.US,D,20110114,000000,5.55,5.65,5.3,5.39,736755,0
+UEC.US,D,20110118,000000,5.39,5.75,5.38,5.67,971947,0
+UEC.US,D,20110119,000000,5.7,5.84,5.39,5.39,980759,0
+UEC.US,D,20110120,000000,5.53,5.53,5.19,5.24,977943,0
+UEC.US,D,20110121,000000,5.37,5.44,5.3,5.34,645212,0
+UEC.US,D,20110124,000000,5.24,5.46,5.21,5.44,558944,0
+UEC.US,D,20110125,000000,5.49,5.72,5.27,5.72,766904,0
+UEC.US,D,20110126,000000,5.8,5.87,5.49,5.63,1154604,0
+UEC.US,D,20110127,000000,5.61,5.74,5.5,5.71,988082,0
+UEC.US,D,20110128,000000,5.7,5.7,5.2,5.25,1475504,0
+UEC.US,D,20110131,000000,5.32,5.44,5.17,5.23,1393477,0
+UEC.US,D,20110201,000000,5.29,5.77,5.28,5.73,1610289,0
+UEC.US,D,20110202,000000,5.66,6.07,5.65,6,1793438,0
+UEC.US,D,20110203,000000,6.04,6.25,5.77,5.79,1104975,0
+UEC.US,D,20110204,000000,5.84,6.5,5.61,6.25,1604209,0
+UEC.US,D,20110207,000000,6.28,6.28,5.98,6.07,1047535,0
+UEC.US,D,20110208,000000,5.99,6.2,5.99,6.05,690940,0
+UEC.US,D,20110209,000000,6.17,6.48,6.02,6.08,1226452,0
+UEC.US,D,20110210,000000,6.19,6.19,5.91,6.01,697842,0
+UEC.US,D,20110211,000000,6.13,6.2,5.93,6.18,668505,0
+UEC.US,D,20110214,000000,6.25,6.86,6.2,6.77,3409536,0
+UEC.US,D,20110215,000000,6.95,7.08,6.28,6.52,2344531,0
+UEC.US,D,20110216,000000,6.47,6.61,6.29,6.31,1288486,0
+UEC.US,D,20110218,000000,6.34,6.36,5.96,6.03,1397037,0
+UEC.US,D,20110222,000000,5.84,5.94,5.71,5.78,1609135,0
+UEC.US,D,20110223,000000,5.88,5.91,5.56,5.62,1133007,0
+UEC.US,D,20110224,000000,5.57,5.96,5.55,5.76,1161001,0
+UEC.US,D,20110225,000000,5.99,6,5.77,5.88,965028,0
+UEC.US,D,20110228,000000,5.8,5.8,5.59,5.7,1015715,0
+UEC.US,D,20110301,000000,5.7,5.72,5.52,5.53,604675,0
+UEC.US,D,20110302,000000,5.55,5.72,5.51,5.65,609954,0
+UEC.US,D,20110303,000000,5.71,6.02,5.71,5.99,976789,0
+UEC.US,D,20110304,000000,6.03,6.14,5.83,6.01,917513,0
+UEC.US,D,20110307,000000,6.06,6.06,5.65,5.7,948701,0
+UEC.US,D,20110308,000000,5.66,5.73,5.52,5.56,785014,0
+UEC.US,D,20110309,000000,5.57,5.68,5.08,5.13,1594909,0
+UEC.US,D,20110310,000000,5.03,5.17,4.62,4.71,2218345,0
+UEC.US,D,20110311,000000,4.69,4.95,4.54,4.85,849439,0
+UEC.US,D,20110314,000000,3.86,4.07,3.59,3.92,8000100,0
+UEC.US,D,20110315,000000,3.08,3.74,3,3.74,8453091,0
+UEC.US,D,20110316,000000,3.8,3.94,3.35,3.44,4923111,0
+UEC.US,D,20110317,000000,3.48,3.85,3.44,3.84,3398308,0
+UEC.US,D,20110318,000000,3.95,4.36,3.76,4.28,4724424,0
+UEC.US,D,20110321,000000,4.52,4.56,4.09,4.25,3555351,0
+UEC.US,D,20110322,000000,4.34,4.35,4.08,4.16,1481206,0
+UEC.US,D,20110323,000000,4.22,4.22,4.06,4.2,1404025,0
+UEC.US,D,20110324,000000,4.34,4.34,4.02,4.09,1396078,0
+UEC.US,D,20110325,000000,4.11,4.17,4.07,4.1,750696,0
+UEC.US,D,20110328,000000,4.14,4.18,3.82,3.93,1483018,0
+UEC.US,D,20110329,000000,3.85,3.93,3.75,3.92,1008457,0
+UEC.US,D,20110330,000000,3.88,4.04,3.83,3.99,870598,0
+UEC.US,D,20110331,000000,4.12,4.16,3.9,3.99,902549,0
+UEC.US,D,20110401,000000,3.98,4.05,3.9,4.05,620559,0
+UEC.US,D,20110404,000000,4.06,4.06,3.89,4,649064,0
+UEC.US,D,20110405,000000,3.98,4.02,3.91,3.97,735072,0
+UEC.US,D,20110406,000000,4,4.06,3.97,3.98,758008,0
+UEC.US,D,20110407,000000,4.05,4.15,3.99,4.11,1299107,0
+UEC.US,D,20110408,000000,4.18,4.24,4.08,4.19,933522,0
+UEC.US,D,20110411,000000,4.2,4.23,4.01,4.08,622912,0
+UEC.US,D,20110412,000000,4.06,4.06,3.8,3.84,1154030,0
+UEC.US,D,20110413,000000,3.89,4,3.75,3.86,775223,0
+UEC.US,D,20110414,000000,3.78,4.05,3.78,4.03,649414,0
+UEC.US,D,20110415,000000,4.03,4.1,4.01,4.09,583433,0
+UEC.US,D,20110418,000000,3.96,4.02,3.85,3.95,668015,0
+UEC.US,D,20110419,000000,3.97,4.02,3.78,3.78,634800,0
+UEC.US,D,20110420,000000,3.85,3.9,3.77,3.79,735437,0
+UEC.US,D,20110421,000000,3.86,3.92,3.79,3.85,651601,0
+UEC.US,D,20110425,000000,3.86,3.94,3.82,3.85,478289,0
+UEC.US,D,20110426,000000,3.83,4,3.8,3.82,890570,0
+UEC.US,D,20110427,000000,3.81,3.85,3.66,3.71,760698,0
+UEC.US,D,20110428,000000,3.71,3.73,3.55,3.57,788201,0
+UEC.US,D,20110429,000000,3.59,3.59,3.45,3.48,889708,0
+UEC.US,D,20110502,000000,3.48,3.58,3.45,3.47,682244,0
+UEC.US,D,20110503,000000,3.45,3.55,3.4,3.41,594971,0
+UEC.US,D,20110504,000000,3.43,3.45,3.26,3.27,627295,0
+UEC.US,D,20110505,000000,3.25,3.27,3.12,3.2,767372,0
+UEC.US,D,20110506,000000,3.33,3.33,3.22,3.23,662225,0
+UEC.US,D,20110509,000000,3.24,3.3,3.22,3.3,806174,0
+UEC.US,D,20110510,000000,3.3,3.38,3.21,3.23,766760,0
+UEC.US,D,20110511,000000,3.21,3.37,3.2,3.21,525702,0
+UEC.US,D,20110512,000000,3.22,3.22,3.11,3.21,687104,0
+UEC.US,D,20110513,000000,3.21,3.23,3.05,3.09,630921,0
+UEC.US,D,20110516,000000,3.07,3.1,2.99,2.99,572719,0
+UEC.US,D,20110517,000000,3,3.02,2.8,2.82,1097315,0
+UEC.US,D,20110518,000000,2.89,2.89,2.77,2.79,1416105,0
+UEC.US,D,20110519,000000,2.84,2.84,2.75,2.76,810864,0
+UEC.US,D,20110520,000000,2.79,3,2.72,2.75,945269,0
+UEC.US,D,20110523,000000,2.79,2.87,2.72,2.81,1550648,0
+UEC.US,D,20110524,000000,2.92,2.92,2.79,2.81,1278783,0
+UEC.US,D,20110525,000000,2.87,2.92,2.8,2.9,1112923,0
+UEC.US,D,20110526,000000,2.96,3.24,2.93,3.21,1649756,0
+UEC.US,D,20110527,000000,3.26,3.52,3.21,3.3,2363424,0
+UEC.US,D,20110531,000000,3.29,3.29,3,3.15,1687915,0
+UEC.US,D,20110601,000000,3.15,3.15,3,3,710570,0
+UEC.US,D,20110602,000000,2.95,3.15,2.89,3.12,661105,0
+UEC.US,D,20110603,000000,3.12,3.39,3.12,3.19,1186251,0
+UEC.US,D,20110606,000000,3.14,3.26,3.06,3.12,487888,0
+UEC.US,D,20110607,000000,3.15,3.16,3.08,3.1,354350,0
+UEC.US,D,20110608,000000,3.07,3.09,2.83,2.87,730251,0
+UEC.US,D,20110609,000000,2.97,3.13,2.87,3.06,1234653,0
+UEC.US,D,20110610,000000,3.01,3.05,2.91,3.02,740738,0
+UEC.US,D,20110613,000000,3.02,3.04,2.92,2.99,573932,0
+UEC.US,D,20110614,000000,3.12,3.22,3,3.02,772708,0
+UEC.US,D,20110615,000000,2.94,3.06,2.91,2.94,867848,0
+UEC.US,D,20110616,000000,2.9,3,2.88,2.96,696553,0
+UEC.US,D,20110617,000000,3,3.06,2.94,3.05,1244122,0
+UEC.US,D,20110620,000000,3.02,3.12,2.95,2.99,476916,0
+UEC.US,D,20110621,000000,3.11,3.15,3.04,3.08,1002330,0
+UEC.US,D,20110622,000000,3.14,3.25,3.05,3.15,1215414,0
+UEC.US,D,20110623,000000,3.08,3.24,3.06,3.17,1146620,0
+UEC.US,D,20110624,000000,3.21,3.29,3.07,3.09,2074013,0
+UEC.US,D,20110627,000000,3.07,3.12,3,3.03,567532,0
+UEC.US,D,20110628,000000,3.01,3.05,2.98,3.05,365434,0
+UEC.US,D,20110629,000000,3.09,3.14,3.03,3.07,382240,0
+UEC.US,D,20110630,000000,3.07,3.16,3.04,3.06,675451,0
+UEC.US,D,20110701,000000,3.07,3.11,2.97,3.11,449827,0
+UEC.US,D,20110705,000000,3.1,3.3,3.09,3.3,817124,0
+UEC.US,D,20110706,000000,3.29,3.37,3.24,3.31,635254,0
+UEC.US,D,20110707,000000,3.19,3.51,3.18,3.49,921867,0
+UEC.US,D,20110708,000000,3.46,3.49,3.37,3.48,474653,0
+UEC.US,D,20110711,000000,3.39,3.43,3.19,3.19,750820,0
+UEC.US,D,20110712,000000,3.17,3.3,3.12,3.25,517679,0
+UEC.US,D,20110713,000000,3.3,3.42,3.21,3.41,674353,0
+UEC.US,D,20110714,000000,3.41,3.65,3.4,3.52,1062512,0
+UEC.US,D,20110715,000000,3.56,3.78,3.52,3.75,1302502,0
+UEC.US,D,20110718,000000,3.65,3.83,3.61,3.62,755949,0
+UEC.US,D,20110719,000000,3.73,3.86,3.67,3.72,633117,0
+UEC.US,D,20110720,000000,3.73,3.74,3.62,3.67,317442,0
+UEC.US,D,20110721,000000,3.62,3.7,3.49,3.58,524921,0
+UEC.US,D,20110722,000000,3.58,3.77,3.5,3.73,585743,0
+UEC.US,D,20110725,000000,3.64,3.74,3.55,3.58,347555,0
+UEC.US,D,20110726,000000,3.61,3.7,3.59,3.65,270675,0
+UEC.US,D,20110727,000000,3.63,3.63,3.4,3.42,724522,0
+UEC.US,D,20110728,000000,3.4,3.56,3.4,3.52,465069,0
+UEC.US,D,20110729,000000,3.51,3.51,3.33,3.36,1206020,0
+UEC.US,D,20110801,000000,3.52,3.52,3.37,3.43,414121,0
+UEC.US,D,20110802,000000,3.41,3.47,3.37,3.41,634190,0
+UEC.US,D,20110803,000000,3.41,3.44,3.12,3.28,596736,0
+UEC.US,D,20110804,000000,3.24,3.24,3,3,1177262,0
+UEC.US,D,20110805,000000,3.05,3.1,2.81,3.03,1243786,0
+UEC.US,D,20110808,000000,2.83,2.89,2.63,2.63,1354453,0
+UEC.US,D,20110809,000000,2.7,2.91,2.5,2.88,1396171,0
+UEC.US,D,20110810,000000,2.87,2.95,2.7,2.82,722829,0
+UEC.US,D,20110811,000000,2.95,2.99,2.65,2.9,688043,0
+UEC.US,D,20110812,000000,2.9,3,2.83,2.95,439820,0
+UEC.US,D,20110815,000000,3.08,3.22,3.02,3.15,420749,0
+UEC.US,D,20110816,000000,3.17,3.18,3,3,332804,0
+UEC.US,D,20110817,000000,3.05,3.34,3.05,3.32,1108575,0
+UEC.US,D,20110818,000000,3.18,3.33,3.09,3.15,802802,0
+UEC.US,D,20110819,000000,3.08,3.28,3.08,3.18,455022,0
+UEC.US,D,20110822,000000,3.19,3.36,3.19,3.21,449088,0
+UEC.US,D,20110823,000000,3.25,3.32,3.23,3.28,600961,0
+UEC.US,D,20110824,000000,3.28,3.3,3.1,3.22,306377,0
+UEC.US,D,20110825,000000,3.15,3.29,3.13,3.25,586843,0
+UEC.US,D,20110826,000000,3.27,3.28,3.1,3.2,645797,0
+UEC.US,D,20110829,000000,3.25,3.35,3.2,3.35,540947,0
+UEC.US,D,20110830,000000,3.36,3.5,3.3,3.49,682164,0
+UEC.US,D,20110831,000000,3.52,3.6,3.43,3.51,482760,0
+UEC.US,D,20110901,000000,3.49,3.6,3.46,3.48,472703,0
+UEC.US,D,20110902,000000,3.45,3.45,3.2,3.22,416467,0
+UEC.US,D,20110906,000000,3.15,3.24,3.07,3.21,520544,0
+UEC.US,D,20110907,000000,3.25,3.3,3.21,3.3,321985,0
+UEC.US,D,20110908,000000,3.28,3.45,3.21,3.25,514542,0
+UEC.US,D,20110909,000000,3.25,3.28,3.11,3.24,550885,0
+UEC.US,D,20110912,000000,3.16,3.19,3.05,3.19,583368,0
+UEC.US,D,20110913,000000,3.2,3.4,3.11,3.37,690298,0
+UEC.US,D,20110914,000000,3.48,3.48,3.19,3.33,492729,0
+UEC.US,D,20110915,000000,3.38,3.39,3.24,3.31,340779,0
+UEC.US,D,20110916,000000,3.38,3.39,3.23,3.23,585804,0
+UEC.US,D,20110919,000000,3.2,3.23,3.08,3.21,558522,0
+UEC.US,D,20110920,000000,3.22,3.5,3.1,3.1,548994,0
+UEC.US,D,20110921,000000,3.1,3.15,3.01,3.01,557375,0
+UEC.US,D,20110922,000000,3,3.1,2.81,2.96,974836,0
+UEC.US,D,20110923,000000,2.97,3,2.84,2.89,445374,0
+UEC.US,D,20110926,000000,2.92,3.07,2.55,2.78,1543810,0
+UEC.US,D,20110927,000000,2.9,2.9,2.77,2.84,675456,0
+UEC.US,D,20110928,000000,2.84,2.91,2.66,2.67,523280,0
+UEC.US,D,20110929,000000,2.78,2.85,2.62,2.84,415412,0
+UEC.US,D,20110930,000000,2.83,2.83,2.63,2.74,470583,0
+UEC.US,D,20111003,000000,2.74,2.74,2.2,2.39,1299794,0
+UEC.US,D,20111004,000000,2.38,2.65,2.2,2.64,1040199,0
+UEC.US,D,20111005,000000,2.63,2.66,2.5,2.64,342448,0
+UEC.US,D,20111006,000000,2.61,2.75,2.57,2.74,350788,0
+UEC.US,D,20111007,000000,2.75,2.75,2.53,2.61,225511,0
+UEC.US,D,20111010,000000,2.69,2.85,2.65,2.85,390043,0
+UEC.US,D,20111011,000000,2.85,2.92,2.8,2.87,232931,0
+UEC.US,D,20111012,000000,2.92,2.98,2.86,2.97,418342,0
+UEC.US,D,20111013,000000,2.86,3,2.58,3,398937,0
+UEC.US,D,20111014,000000,3,3.25,3,3.25,458097,0
+UEC.US,D,20111017,000000,3.2,3.2,2.95,2.99,361939,0
+UEC.US,D,20111018,000000,2.92,3.29,2.9,3.25,612267,0
+UEC.US,D,20111019,000000,3.24,3.4,3.1,3.19,368657,0
+UEC.US,D,20111020,000000,3.18,3.18,2.92,3.03,518066,0
+UEC.US,D,20111021,000000,3.17,3.17,2.98,3.11,259604,0
+UEC.US,D,20111024,000000,3.11,3.2,3.07,3.17,281476,0
+UEC.US,D,20111025,000000,3.12,3.2,3.07,3.09,307161,0
+UEC.US,D,20111026,000000,3.13,3.29,3.08,3.26,615306,0
+UEC.US,D,20111027,000000,3.29,3.53,3.29,3.49,1015952,0
+UEC.US,D,20111028,000000,3.4,3.51,3.25,3.44,631074,0
+UEC.US,D,20111031,000000,3.34,3.49,3.29,3.36,844049,0
+UEC.US,D,20111101,000000,3.2,3.33,3.05,3.15,556412,0
+UEC.US,D,20111102,000000,3.38,3.38,3.19,3.34,239675,0
+UEC.US,D,20111103,000000,3.38,3.41,3.23,3.4,309454,0
+UEC.US,D,20111104,000000,3.34,3.38,3.21,3.21,281314,0
+UEC.US,D,20111107,000000,3.23,3.27,3.08,3.15,389439,0
+UEC.US,D,20111108,000000,3.19,3.24,3.1,3.22,361035,0
+UEC.US,D,20111109,000000,3.15,3.21,3.1,3.14,399137,0
+UEC.US,D,20111110,000000,3.18,3.22,3.12,3.16,366548,0
+UEC.US,D,20111111,000000,3.18,3.25,3.14,3.25,305399,0
+UEC.US,D,20111114,000000,3.25,3.26,3.12,3.14,291458,0
+UEC.US,D,20111115,000000,3.1,3.15,3.02,3.04,740951,0
+UEC.US,D,20111116,000000,3.07,3.12,2.98,3.09,564323,0
+UEC.US,D,20111117,000000,3.06,3.12,3.01,3.07,373344,0
+UEC.US,D,20111118,000000,3.11,3.11,2.9,2.93,373769,0
+UEC.US,D,20111121,000000,2.87,2.9,2.76,2.85,487184,0
+UEC.US,D,20111122,000000,2.9,2.92,2.72,2.77,360236,0
+UEC.US,D,20111123,000000,2.76,2.78,2.6,2.76,476265,0
+UEC.US,D,20111125,000000,2.72,2.77,2.66,2.68,148772,0
+UEC.US,D,20111128,000000,2.79,2.88,2.75,2.8,402261,0
+UEC.US,D,20111129,000000,2.8,2.84,2.67,2.68,302463,0
+UEC.US,D,20111130,000000,2.85,3.05,2.77,3.05,610865,0
+UEC.US,D,20111201,000000,3.02,3.02,2.88,2.89,362654,0
+UEC.US,D,20111202,000000,2.99,2.99,2.86,2.92,321958,0
+UEC.US,D,20111205,000000,2.95,3.06,2.88,3.04,353428,0
+UEC.US,D,20111206,000000,2.93,3.08,2.93,3.06,343573,0
+UEC.US,D,20111207,000000,3.01,3.14,3,3.14,353846,0
+UEC.US,D,20111208,000000,3.13,3.17,3.01,3.03,333345,0
+UEC.US,D,20111209,000000,3,3.17,3,3.16,349798,0
+UEC.US,D,20111212,000000,3.09,3.16,3.05,3.12,420056,0
+UEC.US,D,20111213,000000,3.19,3.2,2.93,3,390972,0
+UEC.US,D,20111214,000000,3.01,3.12,2.87,2.96,497944,0
+UEC.US,D,20111215,000000,3,3,2.87,2.91,311863,0
+UEC.US,D,20111216,000000,2.89,3.01,2.84,3,627696,0
+UEC.US,D,20111219,000000,3.01,3.09,2.96,3.08,473954,0
+UEC.US,D,20111220,000000,3.13,3.34,3.03,3.25,926496,0
+UEC.US,D,20111221,000000,3.22,3.22,3.09,3.18,338545,0
+UEC.US,D,20111222,000000,3.2,3.25,2.92,2.95,534962,0
+UEC.US,D,20111223,000000,2.95,3.05,2.93,3.01,231359,0
+UEC.US,D,20111227,000000,3,3.04,2.94,2.97,199365,0
+UEC.US,D,20111228,000000,2.96,2.96,2.85,2.95,349957,0
+UEC.US,D,20111229,000000,2.87,2.97,2.87,2.97,245639,0
+UEC.US,D,20111230,000000,2.96,3.06,2.89,3.06,377734,0
+UEC.US,D,20120103,000000,3.09,3.1,3.02,3.05,553415,0
+UEC.US,D,20120104,000000,3.02,3.1,3.01,3.08,371381,0
+UEC.US,D,20120105,000000,3.07,3.1,3.02,3.1,168822,0
+UEC.US,D,20120106,000000,3.12,3.13,3.06,3.08,223455,0
+UEC.US,D,20120109,000000,3.08,3.09,3.01,3.04,538738,0
+UEC.US,D,20120110,000000,3.09,3.09,2.97,3.05,288784,0
+UEC.US,D,20120111,000000,3.03,3.1,3.02,3.1,382717,0
+UEC.US,D,20120112,000000,3.12,3.29,3.11,3.27,635046,0
+UEC.US,D,20120113,000000,3.27,3.47,3.24,3.43,807307,0
+UEC.US,D,20120117,000000,3.59,3.73,3.51,3.65,939182,0
+UEC.US,D,20120118,000000,3.67,3.68,3.53,3.65,621647,0
+UEC.US,D,20120119,000000,3.69,3.85,3.66,3.8,559236,0
+UEC.US,D,20120120,000000,3.8,3.87,3.8,3.85,360444,0
+UEC.US,D,20120123,000000,3.85,3.95,3.68,3.82,574493,0
+UEC.US,D,20120124,000000,3.79,3.87,3.68,3.85,301568,0
+UEC.US,D,20120125,000000,3.86,4.07,3.8,4.04,684486,0
+UEC.US,D,20120126,000000,4.14,4.2,4,4.05,628000,0
+UEC.US,D,20120127,000000,4.05,4.12,4.03,4.1,351117,0
+UEC.US,D,20120130,000000,4.01,4.1,3.8,3.83,662281,0
+UEC.US,D,20120131,000000,3.86,3.98,3.6,3.6,1071522,0
+UEC.US,D,20120201,000000,3.66,4,3.65,4,872550,0
+UEC.US,D,20120202,000000,4,4.08,3.94,3.99,594627,0
+UEC.US,D,20120203,000000,4.05,4.06,3.99,4.02,1007881,0
+UEC.US,D,20120206,000000,3.99,3.99,3.92,3.93,235138,0
+UEC.US,D,20120207,000000,3.94,3.94,3.82,3.93,246754,0
+UEC.US,D,20120208,000000,3.96,4,3.86,3.94,256206,0
+UEC.US,D,20120209,000000,3.97,4.07,3.94,4.02,471793,0
+UEC.US,D,20120210,000000,3.99,4,3.81,3.82,562245,0
+UEC.US,D,20120213,000000,3.86,3.99,3.86,3.99,378869,0
+UEC.US,D,20120214,000000,3.99,3.99,3.82,3.88,275142,0
+UEC.US,D,20120215,000000,3.94,3.94,3.83,3.88,376802,0
+UEC.US,D,20120216,000000,3.89,4.23,3.87,4.17,1836204,0
+UEC.US,D,20120217,000000,4.18,4.25,4.06,4.25,1223641,0
+UEC.US,D,20120221,000000,4.26,4.44,4.25,4.28,937619,0
+UEC.US,D,20120222,000000,4.38,4.39,4.11,4.12,696029,0
+UEC.US,D,20120223,000000,4.11,4.25,3.95,4.23,663903,0
+UEC.US,D,20120224,000000,4.25,4.25,4.03,4.06,432474,0
+UEC.US,D,20120227,000000,4.04,4.14,3.95,3.96,501043,0
+UEC.US,D,20120228,000000,3.98,4,3.9,3.91,342929,0
+UEC.US,D,20120229,000000,3.92,3.99,3.74,3.75,609108,0
+UEC.US,D,20120301,000000,3.8,3.99,3.8,3.95,365895,0
+UEC.US,D,20120302,000000,3.95,3.97,3.82,3.89,397938,0
+UEC.US,D,20120305,000000,3.89,3.95,3.85,3.86,373983,0
+UEC.US,D,20120306,000000,3.81,3.91,3.65,3.7,638171,0
+UEC.US,D,20120307,000000,3.8,3.81,3.7,3.75,238901,0
+UEC.US,D,20120308,000000,3.77,3.81,3.68,3.79,310220,0
+UEC.US,D,20120309,000000,3.74,3.84,3.72,3.77,387255,0
+UEC.US,D,20120312,000000,3.76,4.02,3.75,4.02,474331,0
+UEC.US,D,20120313,000000,4.05,4.19,3.96,4.19,534326,0
+UEC.US,D,20120314,000000,4.15,4.15,3.87,3.95,462853,0
+UEC.US,D,20120315,000000,3.95,3.98,3.83,3.93,308480,0
+UEC.US,D,20120316,000000,3.9,3.94,3.83,3.94,512644,0
+UEC.US,D,20120319,000000,3.98,4.03,3.9,3.94,410278,0
+UEC.US,D,20120320,000000,3.92,3.92,3.8,3.85,314405,0
+UEC.US,D,20120321,000000,3.87,3.91,3.81,3.83,436497,0
+UEC.US,D,20120322,000000,3.85,3.85,3.68,3.72,636893,0
+UEC.US,D,20120323,000000,3.68,3.74,3.65,3.72,388084,0
+UEC.US,D,20120326,000000,3.77,3.98,3.74,3.97,532616,0
+UEC.US,D,20120327,000000,4,4.08,3.88,3.9,583886,0
+UEC.US,D,20120328,000000,3.9,3.95,3.82,3.91,451776,0
+UEC.US,D,20120329,000000,3.9,4,3.88,3.91,520152,0
+UEC.US,D,20120330,000000,3.85,3.94,3.83,3.9,383659,0
+UEC.US,D,20120402,000000,3.9,3.98,3.83,3.86,703582,0
+UEC.US,D,20120403,000000,3.6,3.61,3.35,3.38,2767446,0
+UEC.US,D,20120404,000000,3.31,3.39,3.17,3.3,1955818,0
+UEC.US,D,20120405,000000,3.33,3.39,3.28,3.28,618605,0
+UEC.US,D,20120409,000000,3.26,3.31,3.05,3.17,1023520,0
+UEC.US,D,20120410,000000,3.2,3.24,3.01,3.02,881992,0
+UEC.US,D,20120411,000000,3.07,3.17,3.01,3.04,610150,0
+UEC.US,D,20120412,000000,3.06,3.21,2.97,3.08,1172304,0
+UEC.US,D,20120413,000000,3.08,3.1,3.04,3.08,644146,0
+UEC.US,D,20120416,000000,3.11,3.12,2.77,2.85,1502654,0
+UEC.US,D,20120417,000000,2.91,3.05,2.9,3.01,793357,0
+UEC.US,D,20120418,000000,2.96,2.99,2.85,2.9,748741,0
+UEC.US,D,20120419,000000,2.95,2.96,2.8,2.85,712819,0
+UEC.US,D,20120420,000000,2.91,2.95,2.79,2.85,629857,0
+UEC.US,D,20120423,000000,2.84,2.84,2.73,2.75,708885,0
+UEC.US,D,20120424,000000,2.77,2.82,2.69,2.76,864681,0
+UEC.US,D,20120425,000000,2.82,2.91,2.75,2.8,446686,0
+UEC.US,D,20120426,000000,2.59,2.88,2.59,2.86,455487,0
+UEC.US,D,20120427,000000,2.9,2.92,2.82,2.88,374478,0
+UEC.US,D,20120430,000000,2.87,2.99,2.87,2.95,542922,0
+UEC.US,D,20120501,000000,3,3.08,2.95,2.95,542130,0
+UEC.US,D,20120502,000000,2.93,2.95,2.85,2.86,435235,0
+UEC.US,D,20120503,000000,2.9,2.9,2.62,2.76,1070940,0
+UEC.US,D,20120504,000000,2.76,2.76,2.67,2.7,413990,0
+UEC.US,D,20120507,000000,2.67,2.72,2.61,2.7,416590,0
+UEC.US,D,20120508,000000,2.72,2.73,2.56,2.66,609981,0
+UEC.US,D,20120509,000000,2.61,2.61,2.56,2.57,594482,0
+UEC.US,D,20120510,000000,2.6,2.64,2.56,2.56,658661,0
+UEC.US,D,20120511,000000,2.55,2.59,2.45,2.52,726708,0
+UEC.US,D,20120514,000000,2.44,2.6,2.44,2.5,980833,0
+UEC.US,D,20120515,000000,2.53,2.54,2.43,2.45,918208,0
+UEC.US,D,20120516,000000,2.43,2.45,2.2,2.25,1039741,0
+UEC.US,D,20120517,000000,2.29,2.31,2.22,2.23,1331284,0
+UEC.US,D,20120518,000000,2.21,2.34,2.2,2.23,627354,0
+UEC.US,D,20120521,000000,2.23,2.3,2.21,2.27,479355,0
+UEC.US,D,20120522,000000,2.27,2.28,2.22,2.23,301910,0
+UEC.US,D,20120523,000000,2.21,2.28,2.15,2.25,403009,0
+UEC.US,D,20120524,000000,2.32,2.32,2.16,2.23,212253,0
+UEC.US,D,20120525,000000,2.24,2.29,2.21,2.29,603968,0
+UEC.US,D,20120529,000000,2.29,2.36,2.25,2.28,584517,0
+UEC.US,D,20120530,000000,2.29,2.29,2.17,2.27,558927,0
+UEC.US,D,20120531,000000,2.26,2.32,2.21,2.3,943002,0
+UEC.US,D,20120601,000000,2.19,2.28,2.08,2.12,813692,0
+UEC.US,D,20120604,000000,2.11,2.14,2,2.02,979665,0
+UEC.US,D,20120605,000000,2.05,2.08,1.91,1.95,1198383,0
+UEC.US,D,20120606,000000,2,2.09,1.97,2.06,798748,0
+UEC.US,D,20120607,000000,2.1,2.19,2.08,2.12,513924,0
+UEC.US,D,20120608,000000,2.11,2.15,2,2.12,328441,0
+UEC.US,D,20120611,000000,2.16,2.17,1.88,1.9,1489754,0
+UEC.US,D,20120612,000000,1.89,1.96,1.88,1.91,830068,0
+UEC.US,D,20120613,000000,1.9,1.95,1.78,1.79,1181445,0
+UEC.US,D,20120614,000000,1.81,1.91,1.76,1.88,699436,0
+UEC.US,D,20120615,000000,1.88,2.29,1.83,2.29,1691490,0
+UEC.US,D,20120618,000000,2.15,2.19,2.05,2.18,849971,0
+UEC.US,D,20120619,000000,2.18,2.26,2.18,2.24,824777,0
+UEC.US,D,20120620,000000,2.25,2.29,2.17,2.2,664375,0
+UEC.US,D,20120621,000000,2.21,2.22,2.03,2.08,1030780,0
+UEC.US,D,20120622,000000,2.13,2.15,2.07,2.09,3359119,0
+UEC.US,D,20120625,000000,2.08,2.09,1.92,2,577240,0
+UEC.US,D,20120626,000000,1.99,1.99,1.86,1.92,460238,0
+UEC.US,D,20120627,000000,1.93,2.03,1.92,2.01,451146,0
+UEC.US,D,20120628,000000,2,2.1,1.97,2.08,475911,0
+UEC.US,D,20120629,000000,2.14,2.3,2.01,2.29,1155592,0
+UEC.US,D,20120702,000000,2.27,2.28,2.16,2.18,586084,0
+UEC.US,D,20120703,000000,2.17,2.27,2.11,2.27,544869,0
+UEC.US,D,20120705,000000,2.27,2.27,2.17,2.19,467965,0
+UEC.US,D,20120706,000000,2.13,2.19,2.05,2.09,580832,0
+UEC.US,D,20120709,000000,2.1,2.13,2.05,2.08,663187,0
+UEC.US,D,20120710,000000,2.12,2.13,2.03,2.05,433179,0
+UEC.US,D,20120711,000000,2.03,2.07,2,2.01,532948,0
+UEC.US,D,20120712,000000,1.97,2.08,1.96,2.02,460469,0
+UEC.US,D,20120713,000000,2.03,2.07,2,2.05,392467,0
+UEC.US,D,20120716,000000,2.04,2.14,2.04,2.1,311600,0
+UEC.US,D,20120717,000000,2.13,2.13,2.01,2.05,306284,0
+UEC.US,D,20120718,000000,2.11,2.15,2.01,2.03,887087,0
+UEC.US,D,20120719,000000,2.04,2.04,1.97,2.01,773441,0
+UEC.US,D,20120720,000000,1.98,1.98,1.93,1.96,662418,0
+UEC.US,D,20120723,000000,1.92,1.96,1.9,1.96,348901,0
+UEC.US,D,20120724,000000,1.96,1.98,1.9,1.93,470046,0
+UEC.US,D,20120725,000000,1.99,1.99,1.8,1.84,1195229,0
+UEC.US,D,20120726,000000,1.86,1.88,1.77,1.86,1190839,0
+UEC.US,D,20120727,000000,1.86,1.86,1.75,1.79,819186,0
+UEC.US,D,20120730,000000,1.8,1.92,1.8,1.86,956410,0
+UEC.US,D,20120731,000000,1.93,2.02,1.86,2,1286064,0
+UEC.US,D,20120801,000000,2,2.02,1.8,1.8,722519,0
+UEC.US,D,20120802,000000,1.81,1.91,1.81,1.91,579085,0
+UEC.US,D,20120803,000000,1.98,2.09,1.85,1.97,571402,0
+UEC.US,D,20120806,000000,1.96,2.12,1.94,2.05,407477,0
+UEC.US,D,20120807,000000,2.07,2.12,2.05,2.09,340148,0
+UEC.US,D,20120808,000000,2.05,2.07,1.98,2,334717,0
+UEC.US,D,20120809,000000,1.99,2.06,1.97,2.01,239500,0
+UEC.US,D,20120810,000000,2.07,2.09,2.02,2.07,224631,0
+UEC.US,D,20120813,000000,2.11,2.24,2.11,2.22,1156297,0
+UEC.US,D,20120814,000000,2.24,2.39,2.16,2.38,1321449,0
+UEC.US,D,20120815,000000,2.38,2.7,2.38,2.59,1639884,0
+UEC.US,D,20120816,000000,2.65,2.69,2.55,2.57,1253723,0
+UEC.US,D,20120817,000000,2.57,2.59,2.35,2.46,1017959,0
+UEC.US,D,20120820,000000,2.48,2.52,2.41,2.49,614804,0
+UEC.US,D,20120821,000000,2.53,2.63,2.49,2.56,893835,0
+UEC.US,D,20120822,000000,2.55,2.59,2.49,2.54,700662,0
+UEC.US,D,20120823,000000,2.54,2.54,2.45,2.5,551401,0
+UEC.US,D,20120824,000000,2.5,2.59,2.4,2.57,604670,0
+UEC.US,D,20120827,000000,2.53,2.59,2.43,2.52,544030,0
+UEC.US,D,20120828,000000,2.5,2.56,2.47,2.51,299944,0
+UEC.US,D,20120829,000000,2.49,2.54,2.45,2.54,311011,0
+UEC.US,D,20120830,000000,2.52,2.52,2.45,2.49,426787,0
+UEC.US,D,20120831,000000,2.53,2.56,2.46,2.55,657177,0
+UEC.US,D,20120904,000000,2.58,2.9,2.56,2.9,1154660,0
+UEC.US,D,20120905,000000,2.9,2.91,2.72,2.74,920875,0
+UEC.US,D,20120906,000000,2.77,2.81,2.71,2.78,656445,0
+UEC.US,D,20120907,000000,2.81,2.82,2.64,2.72,738542,0
+UEC.US,D,20120910,000000,2.75,2.8,2.66,2.71,645056,0
+UEC.US,D,20120911,000000,2.7,2.82,2.7,2.79,394067,0
+UEC.US,D,20120912,000000,2.8,2.85,2.62,2.65,630729,0
+UEC.US,D,20120913,000000,2.65,2.8,2.63,2.75,747643,0
+UEC.US,D,20120914,000000,2.78,2.85,2.73,2.77,898310,0
+UEC.US,D,20120917,000000,2.82,2.82,2.64,2.75,427200,0
+UEC.US,D,20120918,000000,2.73,2.97,2.71,2.88,1064147,0
+UEC.US,D,20120919,000000,2.88,2.95,2.86,2.9,569816,0
+UEC.US,D,20120920,000000,2.87,2.97,2.76,2.93,864338,0
+UEC.US,D,20120921,000000,2.98,3.02,2.71,2.71,1614790,0
+UEC.US,D,20120924,000000,2.74,2.82,2.66,2.7,478896,0
+UEC.US,D,20120925,000000,2.71,2.79,2.66,2.66,518184,0
+UEC.US,D,20120926,000000,2.71,2.71,2.5,2.53,815333,0
+UEC.US,D,20120927,000000,2.53,2.66,2.52,2.62,353678,0
+UEC.US,D,20120928,000000,2.62,2.64,2.57,2.61,216368,0
+UEC.US,D,20121001,000000,2.66,2.78,2.64,2.71,429781,0
+UEC.US,D,20121002,000000,2.72,2.75,2.65,2.65,291262,0
+UEC.US,D,20121003,000000,2.73,2.74,2.64,2.69,370299,0
+UEC.US,D,20121004,000000,2.66,2.75,2.61,2.62,438378,0
+UEC.US,D,20121005,000000,2.65,2.67,2.53,2.55,341422,0
+UEC.US,D,20121008,000000,2.51,2.64,2.5,2.58,203857,0
+UEC.US,D,20121009,000000,2.58,2.65,2.46,2.47,449904,0
+UEC.US,D,20121010,000000,2.45,2.47,2.32,2.37,757920,0
+UEC.US,D,20121011,000000,2.37,2.43,2.34,2.41,544233,0
+UEC.US,D,20121012,000000,2.42,2.44,2.34,2.37,351451,0
+UEC.US,D,20121015,000000,2.41,2.45,2.39,2.42,466545,0
+UEC.US,D,20121016,000000,2.44,2.56,2.41,2.55,486560,0
+UEC.US,D,20121017,000000,2.56,2.56,2.5,2.53,306758,0
+UEC.US,D,20121018,000000,2.5,2.54,2.45,2.49,240048,0
+UEC.US,D,20121019,000000,2.46,2.49,2.35,2.35,342897,0
+UEC.US,D,20121022,000000,2.36,2.43,2.35,2.38,290152,0
+UEC.US,D,20121023,000000,2.36,2.37,2.28,2.29,386626,0
+UEC.US,D,20121024,000000,2.32,2.35,2.29,2.31,196807,0
+UEC.US,D,20121025,000000,2.3,2.4,2.26,2.39,235854,0
+UEC.US,D,20121026,000000,2.4,2.42,2.33,2.36,150877,0
+UEC.US,D,20121031,000000,2.36,2.42,2.32,2.36,255752,0
+UEC.US,D,20121101,000000,2.36,2.38,2.31,2.33,279901,0
+UEC.US,D,20121102,000000,2.35,2.38,2.25,2.25,410870,0
+UEC.US,D,20121105,000000,2.25,2.32,2.23,2.26,345696,0
+UEC.US,D,20121106,000000,2.27,2.42,2.27,2.42,326689,0
+UEC.US,D,20121107,000000,2.39,2.45,2.37,2.4,643707,0
+UEC.US,D,20121108,000000,2.4,2.42,2.28,2.28,365150,0
+UEC.US,D,20121109,000000,2.28,2.36,2.26,2.28,426617,0
+UEC.US,D,20121112,000000,2.28,2.31,2.21,2.25,352612,0
+UEC.US,D,20121113,000000,2.22,2.29,2.13,2.14,443316,0
+UEC.US,D,20121114,000000,2.13,2.15,1.99,2,785512,0
+UEC.US,D,20121115,000000,2.01,2.02,1.93,1.97,544347,0
+UEC.US,D,20121116,000000,1.95,1.99,1.85,1.93,556700,0
+UEC.US,D,20121119,000000,1.98,2.16,1.96,2.15,468340,0
+UEC.US,D,20121120,000000,2.1,2.16,2.08,2.12,171159,0
+UEC.US,D,20121121,000000,2.15,2.22,2.11,2.15,212408,0
+UEC.US,D,20121123,000000,2.18,2.21,2.16,2.21,77060,0
+UEC.US,D,20121126,000000,2.2,2.23,2.15,2.2,233785,0
+UEC.US,D,20121127,000000,2.19,2.27,2.16,2.22,262583,0
+UEC.US,D,20121128,000000,2.19,2.23,2.15,2.2,157946,0
+UEC.US,D,20121129,000000,2.21,2.37,2.21,2.24,286292,0
+UEC.US,D,20121130,000000,2.24,2.28,2.15,2.26,609425,0
+UEC.US,D,20121203,000000,2.27,2.39,2.24,2.38,353839,0
+UEC.US,D,20121204,000000,2.37,2.53,2.36,2.52,562260,0
+UEC.US,D,20121205,000000,2.52,2.61,2.44,2.54,919996,0
+UEC.US,D,20121206,000000,2.55,2.6,2.5,2.5,445762,0
+UEC.US,D,20121207,000000,2.52,2.6,2.41,2.55,847194,0
+UEC.US,D,20121210,000000,2.55,2.55,2.3,2.34,604450,0
+UEC.US,D,20121211,000000,2.34,2.39,2.27,2.34,505848,0
+UEC.US,D,20121212,000000,2.33,2.4,2.27,2.29,394532,0
+UEC.US,D,20121213,000000,2.28,2.34,2.25,2.28,251704,0
+UEC.US,D,20121214,000000,2.28,2.34,2.27,2.33,296666,0
+UEC.US,D,20121217,000000,2.33,2.5,2.33,2.48,530336,0
+UEC.US,D,20121218,000000,2.5,2.61,2.44,2.59,774693,0
+UEC.US,D,20121219,000000,2.6,2.6,2.47,2.49,749428,0
+UEC.US,D,20121220,000000,2.49,2.56,2.45,2.51,686762,0
+UEC.US,D,20121221,000000,2.48,2.51,2.35,2.48,1002275,0
+UEC.US,D,20121224,000000,2.44,2.51,2.38,2.5,198269,0
+UEC.US,D,20121226,000000,2.54,2.55,2.47,2.54,337415,0
+UEC.US,D,20121227,000000,2.54,2.54,2.42,2.54,529354,0
+UEC.US,D,20121228,000000,2.51,2.51,2.43,2.45,363152,0
+UEC.US,D,20121231,000000,2.43,2.58,2.41,2.56,536691,0
+UEC.US,D,20130102,000000,2.66,2.69,2.58,2.65,833316,0
+UEC.US,D,20130103,000000,2.65,2.7,2.61,2.64,321278,0
+UEC.US,D,20130104,000000,2.7,2.71,2.61,2.64,447906,0
+UEC.US,D,20130107,000000,2.62,2.66,2.6,2.61,389807,0
+UEC.US,D,20130108,000000,2.62,2.63,2.49,2.58,328739,0
+UEC.US,D,20130109,000000,2.57,2.58,2.49,2.54,539677,0
+UEC.US,D,20130110,000000,2.51,2.55,2.45,2.49,318720,0
+UEC.US,D,20130111,000000,2.49,2.49,2.42,2.48,396099,0
+UEC.US,D,20130114,000000,2.47,2.48,2.4,2.41,549720,0
+UEC.US,D,20130115,000000,2.4,2.55,2.35,2.55,1631667,0
+UEC.US,D,20130116,000000,2.57,2.58,2.48,2.5,347404,0
+UEC.US,D,20130117,000000,2.44,2.56,2.44,2.5,713261,0
+UEC.US,D,20130118,000000,2.47,2.52,2.42,2.45,524617,0
+UEC.US,D,20130122,000000,2.43,2.51,2.43,2.5,653113,0
+UEC.US,D,20130123,000000,2.5,2.51,2.48,2.5,329717,0
+UEC.US,D,20130124,000000,2.48,2.5,2.36,2.39,468892,0
+UEC.US,D,20130125,000000,2.42,2.42,2.3,2.39,606107,0
+UEC.US,D,20130128,000000,2.39,2.39,2.28,2.3,702314,0
+UEC.US,D,20130129,000000,2.28,2.32,2.16,2.17,923978,0
+UEC.US,D,20130130,000000,2.21,2.23,2.14,2.16,826542,0
+UEC.US,D,20130131,000000,2.18,2.26,2.14,2.25,859308,0
+UEC.US,D,20130201,000000,2.29,2.34,2.25,2.34,596073,0
+UEC.US,D,20130204,000000,2.34,2.38,2.3,2.31,327115,0
+UEC.US,D,20130205,000000,2.35,2.39,2.32,2.32,536650,0
+UEC.US,D,20130206,000000,2.3,2.37,2.3,2.31,573272,0
+UEC.US,D,20130207,000000,2.31,2.33,2.29,2.3,280415,0
+UEC.US,D,20130208,000000,2.33,2.5,2.3,2.49,836805,0
+UEC.US,D,20130211,000000,2.49,2.51,2.46,2.5,439787,0
+UEC.US,D,20130212,000000,2.51,2.57,2.48,2.56,476249,0
+UEC.US,D,20130213,000000,2.57,2.58,2.45,2.5,432688,0
+UEC.US,D,20130214,000000,2.49,2.61,2.46,2.58,275883,0
+UEC.US,D,20130215,000000,2.59,2.61,2.52,2.54,369549,0
+UEC.US,D,20130219,000000,2.56,2.59,2.51,2.56,473087,0
+UEC.US,D,20130220,000000,2.55,2.71,2.52,2.69,1562115,0
+UEC.US,D,20130221,000000,2.7,2.74,2.52,2.54,717730,0
+UEC.US,D,20130222,000000,2.57,2.58,2.48,2.52,325344,0
+UEC.US,D,20130225,000000,2.52,2.53,2.37,2.38,549488,0
+UEC.US,D,20130226,000000,2.42,2.49,2.38,2.45,306805,0
+UEC.US,D,20130227,000000,2.45,2.46,2.37,2.39,274633,0
+UEC.US,D,20130228,000000,2.39,2.43,2.31,2.31,382786,0
+UEC.US,D,20130301,000000,2.31,2.38,2.26,2.32,296737,0
+UEC.US,D,20130304,000000,2.33,2.37,2.28,2.34,475224,0
+UEC.US,D,20130305,000000,2.37,2.38,2.29,2.33,268592,0
+UEC.US,D,20130306,000000,2.33,2.35,2.31,2.33,237962,0
+UEC.US,D,20130307,000000,2.32,2.35,2.28,2.32,561206,0
+UEC.US,D,20130308,000000,2.34,2.42,2.32,2.4,253635,0
+UEC.US,D,20130311,000000,2.39,2.43,2.33,2.41,223005,0
+UEC.US,D,20130312,000000,2.49,2.49,2.32,2.35,337112,0
+UEC.US,D,20130313,000000,2.35,2.36,2.3,2.3,383000,0
+UEC.US,D,20130314,000000,2.3,2.3,2.18,2.24,1024608,0
+UEC.US,D,20130315,000000,2.25,2.26,2.2,2.21,574607,0
+UEC.US,D,20130318,000000,2.2,2.21,2.12,2.2,475727,0
+UEC.US,D,20130319,000000,2.17,2.2,2.12,2.13,501013,0
+UEC.US,D,20130320,000000,2.14,2.25,2.13,2.23,670836,0
+UEC.US,D,20130321,000000,2.21,2.25,2.15,2.18,493015,0
+UEC.US,D,20130322,000000,2.18,2.25,2.17,2.25,372002,0
+UEC.US,D,20130325,000000,2.27,2.3,2.22,2.23,364571,0
+UEC.US,D,20130326,000000,2.2,2.23,2.12,2.13,684553,0
+UEC.US,D,20130327,000000,2.13,2.2,2.13,2.2,320476,0
+UEC.US,D,20130328,000000,2.2,2.2,2.13,2.2,382015,0
+UEC.US,D,20130401,000000,2.21,2.21,2.12,2.14,469024,0
+UEC.US,D,20130402,000000,2.15,2.15,1.95,1.97,1015732,0
+UEC.US,D,20130403,000000,1.96,2.01,1.91,1.93,629040,0
+UEC.US,D,20130404,000000,1.93,1.99,1.92,1.97,296017,0
+UEC.US,D,20130405,000000,1.98,2.04,1.96,2,549588,0
+UEC.US,D,20130408,000000,2.03,2.04,1.91,1.95,441283,0
+UEC.US,D,20130409,000000,1.98,2,1.94,1.98,361646,0
+UEC.US,D,20130410,000000,1.99,2.07,1.98,2.02,402533,0
+UEC.US,D,20130411,000000,2.02,2.04,1.91,1.94,463495,0
+UEC.US,D,20130412,000000,1.93,1.99,1.89,1.98,467927,0
+UEC.US,D,20130415,000000,1.93,1.93,1.67,1.71,1158037,0
+UEC.US,D,20130416,000000,1.74,1.75,1.71,1.72,464762,0
+UEC.US,D,20130417,000000,1.7,1.72,1.55,1.58,888243,0
+UEC.US,D,20130418,000000,1.58,1.6,1.48,1.51,676414,0
+UEC.US,D,20130419,000000,1.49,1.54,1.4,1.52,847134,0
+UEC.US,D,20130422,000000,1.54,1.54,1.44,1.5,612658,0
+UEC.US,D,20130423,000000,1.54,1.57,1.5,1.51,464208,0
+UEC.US,D,20130424,000000,1.51,1.52,1.48,1.49,239490,0
+UEC.US,D,20130425,000000,1.49,1.52,1.49,1.52,315749,0
+UEC.US,D,20130426,000000,1.53,1.59,1.42,1.45,923901,0
+UEC.US,D,20130429,000000,1.46,1.55,1.45,1.53,243612,0
+UEC.US,D,20130430,000000,1.55,1.6,1.55,1.55,645427,0
+UEC.US,D,20130501,000000,1.54,1.56,1.48,1.51,579197,0
+UEC.US,D,20130502,000000,1.53,1.55,1.49,1.51,527162,0
+UEC.US,D,20130503,000000,1.54,1.56,1.5,1.54,413261,0
+UEC.US,D,20130506,000000,1.55,1.56,1.52,1.54,725554,0
+UEC.US,D,20130507,000000,1.54,1.54,1.46,1.5,661243,0
+UEC.US,D,20130508,000000,1.5,1.59,1.5,1.56,835340,0
+UEC.US,D,20130509,000000,1.61,1.84,1.59,1.72,1062352,0
+UEC.US,D,20130510,000000,1.78,1.78,1.66,1.67,375972,0
+UEC.US,D,20130513,000000,1.66,1.73,1.6,1.67,365124,0
+UEC.US,D,20130514,000000,1.64,1.75,1.64,1.75,339753,0
+UEC.US,D,20130515,000000,1.75,1.82,1.75,1.78,594722,0
+UEC.US,D,20130516,000000,1.8,1.85,1.8,1.83,403022,0
+UEC.US,D,20130517,000000,1.87,1.9,1.84,1.85,428654,0
+UEC.US,D,20130520,000000,1.88,1.92,1.87,1.88,498835,0
+UEC.US,D,20130521,000000,1.87,1.9,1.84,1.88,580547,0
+UEC.US,D,20130522,000000,1.9,1.94,1.86,1.88,634376,0
+UEC.US,D,20130523,000000,1.84,2.03,1.84,1.98,719265,0
+UEC.US,D,20130524,000000,2.01,2.17,2.01,2.1,947775,0
+UEC.US,D,20130528,000000,2.13,2.16,2.07,2.11,1026280,0
+UEC.US,D,20130529,000000,2.1,2.27,2.08,2.27,1069253,0
+UEC.US,D,20130530,000000,2.33,2.36,2.27,2.29,1198532,0
+UEC.US,D,20130531,000000,2.3,2.36,2.11,2.14,1723026,0
+UEC.US,D,20130603,000000,2.14,2.22,2.14,2.17,988992,0
+UEC.US,D,20130604,000000,2.16,2.18,2.09,2.14,629913,0
+UEC.US,D,20130605,000000,2.14,2.16,2.09,2.14,563162,0
+UEC.US,D,20130606,000000,2.18,2.2,2.05,2.12,582328,0
+UEC.US,D,20130607,000000,2.1,2.13,2.01,2.06,661929,0
+UEC.US,D,20130610,000000,2.1,2.16,2.07,2.11,499277,0
+UEC.US,D,20130611,000000,2.12,2.18,2.01,2.01,821797,0
+UEC.US,D,20130612,000000,2.05,2.09,2,2,406131,0
+UEC.US,D,20130613,000000,2,2.07,2,2.05,184365,0
+UEC.US,D,20130614,000000,2.04,2.07,2,2.01,239977,0
+UEC.US,D,20130617,000000,2.03,2.08,2.01,2.04,369738,0
+UEC.US,D,20130618,000000,2.05,2.06,2.02,2.04,381127,0
+UEC.US,D,20130619,000000,2.08,2.09,2.02,2.02,276049,0
+UEC.US,D,20130620,000000,2,2.01,1.87,1.87,1098085,0
+UEC.US,D,20130621,000000,1.91,1.98,1.87,1.9,967515,0
+UEC.US,D,20130624,000000,1.88,1.89,1.81,1.86,443105,0
+UEC.US,D,20130625,000000,1.93,1.94,1.82,1.85,478911,0
+UEC.US,D,20130626,000000,1.88,1.88,1.68,1.68,868795,0
+UEC.US,D,20130627,000000,1.72,1.73,1.61,1.68,1317368,0
+UEC.US,D,20130628,000000,1.7,1.81,1.65,1.79,2010104,0
+UEC.US,D,20130701,000000,1.83,2,1.79,1.99,608059,0
+UEC.US,D,20130702,000000,2.01,2.09,1.93,2.05,632956,0
+UEC.US,D,20130703,000000,2.02,2.09,2.01,2.09,276427,0
+UEC.US,D,20130705,000000,2.02,2.15,2.02,2.13,407795,0
+UEC.US,D,20130708,000000,2.16,2.16,1.98,2.03,689124,0
+UEC.US,D,20130709,000000,2.03,2.09,2.02,2.05,410695,0
+UEC.US,D,20130710,000000,2.05,2.18,2.02,2.16,610893,0
+UEC.US,D,20130711,000000,2.16,2.18,2.12,2.16,625739,0
+UEC.US,D,20130712,000000,2.16,2.19,2.13,2.16,407273,0
+UEC.US,D,20130715,000000,2.14,2.22,2.11,2.17,660454,0
+UEC.US,D,20130716,000000,2.17,2.19,2.08,2.19,446612,0
+UEC.US,D,20130717,000000,2.17,2.25,2.16,2.21,306598,0
+UEC.US,D,20130718,000000,2.25,2.25,2.16,2.21,370418,0
+UEC.US,D,20130719,000000,2.19,2.22,2.13,2.19,287736,0
+UEC.US,D,20130722,000000,2.18,2.48,2.18,2.46,1372482,0
+UEC.US,D,20130723,000000,2.4,2.54,2.37,2.52,1635329,0
+UEC.US,D,20130724,000000,2.55,2.55,2.27,2.35,937054,0
+UEC.US,D,20130725,000000,2.32,2.38,2.3,2.38,411473,0
+UEC.US,D,20130726,000000,2.33,2.56,2.26,2.49,1199662,0
+UEC.US,D,20130729,000000,2.57,2.65,2.37,2.49,1694816,0
+UEC.US,D,20130730,000000,2.4,2.43,2.27,2.35,1033803,0
+UEC.US,D,20130731,000000,2.33,2.45,2.25,2.31,972773,0
+UEC.US,D,20130801,000000,2.31,2.41,2.3,2.41,491102,0
+UEC.US,D,20130802,000000,2.36,2.44,2.36,2.41,313249,0
+UEC.US,D,20130805,000000,2.41,2.41,2.32,2.4,347048,0
+UEC.US,D,20130806,000000,2.4,2.4,2.32,2.35,280371,0
+UEC.US,D,20130807,000000,2.35,2.36,2.24,2.28,409165,0
+UEC.US,D,20130808,000000,2.26,2.32,2.24,2.3,351183,0
+UEC.US,D,20130809,000000,2.3,2.33,2.27,2.3,391950,0
+UEC.US,D,20130812,000000,2.28,2.34,2.28,2.31,378506,0
+UEC.US,D,20130813,000000,2.3,2.35,2.29,2.31,248409,0
+UEC.US,D,20130814,000000,2.3,2.5,2.3,2.49,1004938,0
+UEC.US,D,20130815,000000,2.52,2.55,2.38,2.44,631689,0
+UEC.US,D,20130816,000000,2.45,2.48,2.42,2.44,364761,0
+UEC.US,D,20130819,000000,2.41,2.44,2.3,2.31,513908,0
+UEC.US,D,20130820,000000,2.31,2.38,2.3,2.34,269667,0
+UEC.US,D,20130821,000000,2.34,2.39,2.3,2.3,306194,0
+UEC.US,D,20130822,000000,2.31,2.43,2.31,2.34,390791,0
+UEC.US,D,20130823,000000,2.37,2.47,2.35,2.42,490570,0
+UEC.US,D,20130826,000000,2.45,2.45,2.34,2.38,430177,0
+UEC.US,D,20130827,000000,2.37,2.38,2.25,2.27,774998,0
+UEC.US,D,20130828,000000,2.26,2.37,2.25,2.31,431881,0
+UEC.US,D,20130829,000000,2.32,2.39,2.3,2.39,304992,0
+UEC.US,D,20130830,000000,2.4,2.4,2.33,2.35,364178,0
+UEC.US,D,20130903,000000,2.4,2.48,2.37,2.41,673866,0
+UEC.US,D,20130904,000000,2.42,2.46,2.36,2.45,782511,0
+UEC.US,D,20130905,000000,2.47,2.49,2.34,2.36,701786,0
+UEC.US,D,20130906,000000,2.36,2.47,2.34,2.38,758162,0
+UEC.US,D,20130909,000000,2.4,2.43,2.3,2.39,703734,0
+UEC.US,D,20130910,000000,2.39,2.44,2.37,2.41,394067,0
+UEC.US,D,20130911,000000,2.33,2.41,2.32,2.39,352226,0
+UEC.US,D,20130912,000000,2.35,2.38,2.3,2.33,645119,0
+UEC.US,D,20130913,000000,2.35,2.37,2.32,2.34,184135,0
+UEC.US,D,20130916,000000,2.35,2.35,2.23,2.28,685757,0
+UEC.US,D,20130917,000000,2.16,2.19,2.04,2.09,1374722,0
+UEC.US,D,20130918,000000,2.09,2.24,2.09,2.23,921944,0
+UEC.US,D,20130919,000000,2.23,2.25,2.15,2.17,1072058,0
+UEC.US,D,20130920,000000,2.19,2.24,2.13,2.19,780128,0
+UEC.US,D,20130923,000000,2.21,2.25,2.14,2.2,415362,0
+UEC.US,D,20130924,000000,2.19,2.29,2.15,2.27,536545,0
+UEC.US,D,20130925,000000,2.26,2.31,2.2,2.2,448279,0
+UEC.US,D,20130926,000000,2.23,2.29,2.19,2.27,259108,0
+UEC.US,D,20130927,000000,2.26,2.3,2.19,2.21,524842,0
+UEC.US,D,20130930,000000,2.2,2.27,2.1,2.25,706867,0
+UEC.US,D,20131001,000000,2.25,2.26,2.18,2.21,775949,0
+UEC.US,D,20131002,000000,2.21,2.23,2.13,2.14,705458,0
+UEC.US,D,20131003,000000,2.14,2.14,2.1,2.11,313031,0
+UEC.US,D,20131004,000000,2.1,2.19,2.08,2.16,307473,0
+UEC.US,D,20131007,000000,2.14,2.17,2.1,2.1,250548,0
+UEC.US,D,20131008,000000,2.1,2.15,2.05,2.05,371212,0
+UEC.US,D,20131009,000000,2.05,2.14,2.04,2.11,506874,0
+UEC.US,D,20131010,000000,2.16,2.19,2.1,2.18,337779,0
+UEC.US,D,20131011,000000,2.19,2.25,2.15,2.25,367728,0
+UEC.US,D,20131014,000000,2.21,2.23,2.15,2.23,273465,0
+UEC.US,D,20131015,000000,2.23,2.3,2.18,2.29,392646,0
+UEC.US,D,20131016,000000,2.3,2.3,2.22,2.24,300813,0
+UEC.US,D,20131017,000000,2.21,2.29,2.16,2.19,515292,0
+UEC.US,D,20131018,000000,2.1,2.1,2,2.02,2105420,0
+UEC.US,D,20131021,000000,2.02,2.03,1.98,1.99,755477,0
+UEC.US,D,20131022,000000,1.98,2.03,1.97,1.98,595452,0
+UEC.US,D,20131023,000000,1.98,2.01,1.85,1.89,1043624,0
+UEC.US,D,20131024,000000,1.93,1.93,1.8,1.85,1235170,0
+UEC.US,D,20131025,000000,1.85,1.88,1.79,1.84,721379,0
+UEC.US,D,20131028,000000,1.85,1.92,1.82,1.87,578495,0
+UEC.US,D,20131029,000000,1.9,1.92,1.86,1.9,259363,0
+UEC.US,D,20131030,000000,1.9,1.91,1.82,1.82,551990,0
+UEC.US,D,20131031,000000,1.82,1.85,1.76,1.76,907203,0
+UEC.US,D,20131101,000000,1.76,1.77,1.7,1.72,975237,0
+UEC.US,D,20131104,000000,1.72,1.79,1.72,1.78,501456,0
+UEC.US,D,20131105,000000,1.74,1.8,1.7,1.72,526001,0
+UEC.US,D,20131106,000000,1.75,1.75,1.7,1.7,393600,0
+UEC.US,D,20131107,000000,1.7,1.73,1.66,1.69,902356,0
+UEC.US,D,20131108,000000,1.72,1.77,1.69,1.77,524472,0
+UEC.US,D,20131111,000000,1.8,1.81,1.69,1.71,606038,0
+UEC.US,D,20131112,000000,1.71,1.74,1.69,1.71,382337,0
+UEC.US,D,20131113,000000,1.69,1.76,1.65,1.65,1317429,0
+UEC.US,D,20131114,000000,1.65,1.71,1.62,1.67,542727,0
+UEC.US,D,20131115,000000,1.67,1.7,1.65,1.67,365083,0
+UEC.US,D,20131118,000000,1.67,1.8,1.67,1.78,625752,0
+UEC.US,D,20131119,000000,1.8,1.85,1.67,1.69,1033028,0
+UEC.US,D,20131120,000000,1.71,1.75,1.67,1.68,667804,0
+UEC.US,D,20131121,000000,1.68,1.76,1.68,1.76,587181,0
+UEC.US,D,20131122,000000,1.78,1.79,1.73,1.76,754706,0
+UEC.US,D,20131125,000000,1.77,1.94,1.76,1.93,1366425,0
+UEC.US,D,20131126,000000,1.94,1.95,1.82,1.84,930691,0
+UEC.US,D,20131127,000000,1.84,1.89,1.81,1.86,472965,0
+UEC.US,D,20131129,000000,1.88,1.94,1.83,1.94,400644,0
+UEC.US,D,20131202,000000,1.95,1.95,1.81,1.86,581068,0
+UEC.US,D,20131203,000000,1.87,1.88,1.77,1.78,459587,0
+UEC.US,D,20131204,000000,1.78,1.82,1.77,1.8,184627,0
+UEC.US,D,20131205,000000,1.79,1.89,1.79,1.88,333283,0
+UEC.US,D,20131206,000000,1.92,1.92,1.83,1.83,343242,0
+UEC.US,D,20131209,000000,1.87,1.88,1.72,1.77,534389,0
+UEC.US,D,20131210,000000,1.73,1.79,1.73,1.74,366125,0
+UEC.US,D,20131211,000000,1.73,1.79,1.7,1.71,336134,0
+UEC.US,D,20131212,000000,1.7,1.78,1.68,1.69,434890,0
+UEC.US,D,20131213,000000,1.68,1.72,1.65,1.66,562342,0
+UEC.US,D,20131216,000000,1.65,1.76,1.65,1.76,825247,0
+UEC.US,D,20131217,000000,1.77,1.82,1.72,1.81,637480,0
+UEC.US,D,20131218,000000,1.81,1.9,1.75,1.9,783879,0
+UEC.US,D,20131219,000000,1.9,1.9,1.76,1.77,805738,0
+UEC.US,D,20131220,000000,1.78,1.88,1.77,1.79,1375290,0
+UEC.US,D,20131223,000000,1.77,1.86,1.77,1.8,529421,0
+UEC.US,D,20131224,000000,1.78,1.9,1.78,1.88,386667,0
+UEC.US,D,20131226,000000,1.9,1.9,1.8,1.83,435797,0
+UEC.US,D,20131227,000000,1.83,1.99,1.83,1.95,1050435,0
+UEC.US,D,20131230,000000,1.98,2.08,1.97,2.04,1094449,0
+UEC.US,D,20131231,000000,2.04,2.05,1.98,2,585891,0
+UEC.US,D,20140102,000000,2,2.02,1.86,1.88,707140,0
+UEC.US,D,20140103,000000,1.88,1.95,1.87,1.92,327018,0
+UEC.US,D,20140106,000000,1.92,1.94,1.87,1.9,371497,0
+UEC.US,D,20140107,000000,1.9,1.95,1.87,1.89,307132,0
+UEC.US,D,20140108,000000,1.9,1.94,1.86,1.86,301007,0
+UEC.US,D,20140109,000000,1.86,1.9,1.8,1.81,575287,0
+UEC.US,D,20140110,000000,1.83,1.86,1.8,1.84,411789,0
+UEC.US,D,20140113,000000,1.85,1.86,1.78,1.79,495349,0
+UEC.US,D,20140114,000000,1.8,1.83,1.76,1.79,486907,0
+UEC.US,D,20140115,000000,1.79,1.82,1.77,1.82,539538,0
+UEC.US,D,20140116,000000,1.81,1.9,1.81,1.88,819626,0
+UEC.US,D,20140117,000000,1.89,1.92,1.85,1.88,741932,0
+UEC.US,D,20140121,000000,1.92,2.01,1.91,1.97,1612892,0
+UEC.US,D,20140122,000000,2,2.02,1.94,1.98,784606,0
+UEC.US,D,20140123,000000,1.98,2.02,1.93,1.95,423863,0
+UEC.US,D,20140124,000000,1.95,1.96,1.79,1.82,1027352,0
+UEC.US,D,20140127,000000,1.84,1.85,1.74,1.74,942108,0
+UEC.US,D,20140128,000000,1.74,1.78,1.73,1.75,919073,0
+UEC.US,D,20140129,000000,1.77,1.82,1.75,1.78,896761,0
+UEC.US,D,20140130,000000,1.85,1.87,1.75,1.77,891621,0
+UEC.US,D,20140131,000000,1.75,1.77,1.73,1.73,539743,0
+UEC.US,D,20140203,000000,1.74,1.77,1.65,1.66,973999,0
+UEC.US,D,20140204,000000,1.68,1.72,1.66,1.67,460791,0
+UEC.US,D,20140205,000000,1.68,1.73,1.61,1.64,883269,0
+UEC.US,D,20140206,000000,1.67,1.7,1.64,1.65,698976,0
+UEC.US,D,20140207,000000,1.72,1.83,1.65,1.67,735154,0
+UEC.US,D,20140210,000000,1.69,1.69,1.62,1.65,578956,0
+UEC.US,D,20140211,000000,1.64,1.67,1.62,1.63,710673,0
+UEC.US,D,20140212,000000,1.63,1.68,1.62,1.66,784986,0
+UEC.US,D,20140213,000000,1.65,1.7,1.63,1.65,519049,0
+UEC.US,D,20140214,000000,1.7,1.7,1.65,1.65,495511,0
+UEC.US,D,20140218,000000,1.69,1.77,1.67,1.72,807663,0
+UEC.US,D,20140219,000000,1.73,1.75,1.66,1.66,644381,0
+UEC.US,D,20140220,000000,1.68,1.73,1.65,1.67,589476,0
+UEC.US,D,20140221,000000,1.68,1.69,1.64,1.66,937391,0
+UEC.US,D,20140224,000000,1.68,1.72,1.61,1.64,959973,0
+UEC.US,D,20140225,000000,1.66,1.8,1.64,1.79,1694066,0
+UEC.US,D,20140226,000000,1.85,1.87,1.73,1.75,1301778,0
+UEC.US,D,20140227,000000,1.8,1.86,1.75,1.77,946371,0
+UEC.US,D,20140228,000000,1.78,1.86,1.78,1.82,866514,0
+UEC.US,D,20140303,000000,1.81,1.98,1.81,1.82,1885276,0
+UEC.US,D,20140304,000000,1.85,2.02,1.85,1.99,2453734,0
+UEC.US,D,20140305,000000,2.02,2.02,1.87,1.94,1233273,0
+UEC.US,D,20140306,000000,1.96,1.99,1.87,1.88,851604,0
+UEC.US,D,20140307,000000,1.91,1.91,1.83,1.85,750688,0
+UEC.US,D,20140310,000000,1.87,1.89,1.8,1.82,781440,0
+UEC.US,D,20140311,000000,1.84,1.85,1.77,1.78,1130958,0
+UEC.US,D,20140312,000000,1.79,1.82,1.71,1.74,1151374,0
+UEC.US,D,20140313,000000,1.77,1.77,1.66,1.66,1601694,0
+UEC.US,D,20140314,000000,1.67,1.75,1.67,1.72,1337845,0
+UEC.US,D,20140317,000000,1.73,1.75,1.68,1.69,1207207,0
+UEC.US,D,20140318,000000,1.69,1.73,1.67,1.69,1061672,0
+UEC.US,D,20140319,000000,1.69,1.71,1.61,1.62,1456719,0
+UEC.US,D,20140320,000000,1.62,1.69,1.62,1.65,1029748,0
+UEC.US,D,20140321,000000,1.65,1.71,1.51,1.55,3888540,0
+UEC.US,D,20140324,000000,1.59,1.6,1.49,1.49,1704189,0
+UEC.US,D,20140325,000000,1.52,1.55,1.48,1.49,871818,0
+UEC.US,D,20140326,000000,1.52,1.52,1.37,1.38,1908500,0
+UEC.US,D,20140327,000000,1.38,1.44,1.3,1.34,1443998,0
+UEC.US,D,20140328,000000,1.36,1.43,1.33,1.33,947107,0
+UEC.US,D,20140331,000000,1.34,1.39,1.32,1.32,1038735,0
+UEC.US,D,20140401,000000,1.35,1.41,1.34,1.37,1981663,0
+UEC.US,D,20140402,000000,1.38,1.44,1.34,1.35,2050416,0
+UEC.US,D,20140403,000000,1.36,1.39,1.27,1.28,1506604,0
+UEC.US,D,20140404,000000,1.31,1.35,1.25,1.25,1627352,0
+UEC.US,D,20140407,000000,1.28,1.32,1.22,1.23,1491818,0
+UEC.US,D,20140408,000000,1.25,1.26,1,1.03,4951206,0
+UEC.US,D,20140409,000000,1.02,1.22,1,1.2,5158094,0
+UEC.US,D,20140410,000000,1.2,1.22,1.1,1.1,2136796,0
+UEC.US,D,20140411,000000,1.13,1.17,1.07,1.08,1764920,0
+UEC.US,D,20140414,000000,1.1,1.14,1.07,1.08,2007846,0
+UEC.US,D,20140415,000000,1.12,1.13,1.06,1.08,1477544,0
+UEC.US,D,20140416,000000,1.1,1.11,1.04,1.05,1645610,0
+UEC.US,D,20140417,000000,1.07,1.07,1.01,1.04,2243834,0
+UEC.US,D,20140421,000000,1.09,1.17,1.05,1.12,1929951,0
+UEC.US,D,20140422,000000,1.15,1.15,1.1,1.15,1483726,0
+UEC.US,D,20140423,000000,1.15,1.17,1.1,1.1,1517150,0
+UEC.US,D,20140424,000000,1.12,1.15,1.08,1.1,960607,0
+UEC.US,D,20140425,000000,1.12,1.15,1.09,1.09,1473815,0
+UEC.US,D,20140428,000000,1.13,1.13,1.05,1.06,1824328,0
+UEC.US,D,20140429,000000,1.09,1.1,1.05,1.05,1234229,0
+UEC.US,D,20140430,000000,1.12,1.13,1.05,1.07,1164852,0
+UEC.US,D,20140501,000000,1.08,1.08,1.04,1.04,1283694,0
+UEC.US,D,20140502,000000,1.07,1.08,1.03,1.05,922845,0
+UEC.US,D,20140505,000000,1.06,1.06,1.02,1.02,874849,0
+UEC.US,D,20140506,000000,1.03,1.04,1,1,2330268,0
+UEC.US,D,20140507,000000,1,1.01,0.94,0.99,1823143,0
+UEC.US,D,20140508,000000,1,1,0.97,0.98,658322,0
+UEC.US,D,20140509,000000,1,1,0.95,0.99,952939,0
+UEC.US,D,20140512,000000,1.01,1.09,1,1.09,1029082,0
+UEC.US,D,20140513,000000,1.1,1.42,1.1,1.32,3960515,0
+UEC.US,D,20140514,000000,1.4,1.54,1.32,1.53,5882004,0
+UEC.US,D,20140515,000000,1.54,1.55,1.35,1.5,2992324,0
+UEC.US,D,20140516,000000,1.51,1.61,1.45,1.61,3167888,0
+UEC.US,D,20140519,000000,1.6,1.69,1.55,1.69,3572527,0
+UEC.US,D,20140520,000000,1.72,1.73,1.55,1.64,2527117,0
+UEC.US,D,20140521,000000,1.65,1.69,1.45,1.54,1847224,0
+UEC.US,D,20140522,000000,1.58,1.63,1.47,1.62,1412010,0
+UEC.US,D,20140523,000000,1.62,1.66,1.58,1.64,1152948,0
+UEC.US,D,20140527,000000,1.69,1.82,1.66,1.82,3088391,0
+UEC.US,D,20140528,000000,1.85,1.92,1.79,1.91,2611078,0
+UEC.US,D,20140529,000000,1.92,1.92,1.65,1.8,2447657,0
+UEC.US,D,20140530,000000,1.86,1.9,1.61,1.75,3822149,0
+UEC.US,D,20140602,000000,1.72,1.75,1.6,1.63,2401512,0
+UEC.US,D,20140603,000000,1.6,1.64,1.53,1.56,1795594,0
+UEC.US,D,20140604,000000,1.61,1.75,1.57,1.75,2103368,0
+UEC.US,D,20140605,000000,1.81,1.84,1.65,1.68,1652517,0
+UEC.US,D,20140606,000000,1.74,1.74,1.65,1.73,765542,0
+UEC.US,D,20140609,000000,1.73,1.76,1.65,1.76,1066296,0
+UEC.US,D,20140610,000000,1.76,1.76,1.68,1.74,1385500,0
+UEC.US,D,20140611,000000,1.72,1.73,1.67,1.67,554993,0
+UEC.US,D,20140612,000000,1.67,1.73,1.65,1.7,567500,0
+UEC.US,D,20140613,000000,1.68,1.73,1.67,1.73,904695,0
+UEC.US,D,20140616,000000,1.7,1.75,1.66,1.67,1110784,0
+UEC.US,D,20140617,000000,1.66,1.75,1.66,1.75,974734,0
+UEC.US,D,20140618,000000,1.79,1.8,1.71,1.76,642324,0
+UEC.US,D,20140619,000000,1.74,1.78,1.72,1.76,521992,0
+UEC.US,D,20140620,000000,1.75,1.79,1.66,1.79,2523757,0
+UEC.US,D,20140623,000000,1.78,1.79,1.7,1.75,599342,0
+UEC.US,D,20140624,000000,1.71,1.78,1.7,1.74,797630,0
+UEC.US,D,20140625,000000,1.72,1.75,1.71,1.75,536710,0
+UEC.US,D,20140626,000000,1.74,1.74,1.7,1.71,326847,0
+UEC.US,D,20140627,000000,1.69,1.71,1.42,1.65,8522841,0
+UEC.US,D,20140630,000000,1.59,1.63,1.5,1.56,1100357,0
+UEC.US,D,20140701,000000,1.58,1.69,1.57,1.67,1122026,0
+UEC.US,D,20140702,000000,1.75,1.75,1.65,1.65,1089500,0
+UEC.US,D,20140703,000000,1.63,1.68,1.6,1.62,366767,0
+UEC.US,D,20140707,000000,1.6,1.62,1.55,1.59,651740,0
+UEC.US,D,20140708,000000,1.56,1.59,1.51,1.54,803382,0
+UEC.US,D,20140709,000000,1.53,1.58,1.52,1.55,639153,0
+UEC.US,D,20140710,000000,1.51,1.54,1.5,1.53,544766,0
+UEC.US,D,20140711,000000,1.57,1.57,1.5,1.53,638249,0
+UEC.US,D,20140714,000000,1.52,1.55,1.51,1.55,526432,0
+UEC.US,D,20140715,000000,1.55,1.55,1.52,1.53,466792,0
+UEC.US,D,20140716,000000,1.54,1.54,1.5,1.5,457610,0
+UEC.US,D,20140717,000000,1.5,1.54,1.5,1.51,434335,0
+UEC.US,D,20140718,000000,1.53,1.54,1.52,1.54,311726,0
+UEC.US,D,20140721,000000,1.54,1.58,1.5,1.56,578165,0
+UEC.US,D,20140722,000000,1.58,1.65,1.57,1.61,692078,0
+UEC.US,D,20140723,000000,1.64,1.65,1.59,1.61,490468,0
+UEC.US,D,20140724,000000,1.65,1.65,1.6,1.6,399772,0
+UEC.US,D,20140725,000000,1.6,1.69,1.6,1.69,817862,0
+UEC.US,D,20140728,000000,1.68,1.74,1.63,1.74,843524,0
+UEC.US,D,20140729,000000,1.72,1.75,1.7,1.74,493419,0
+UEC.US,D,20140730,000000,1.75,1.75,1.67,1.71,453422,0
+UEC.US,D,20140731,000000,1.7,1.77,1.6,1.77,1520059,0
+UEC.US,D,20140801,000000,1.75,1.75,1.6,1.62,1411902,0
+UEC.US,D,20140804,000000,1.64,1.66,1.5,1.58,769686,0
+UEC.US,D,20140805,000000,1.55,1.55,1.51,1.54,467383,0
+UEC.US,D,20140806,000000,1.51,1.56,1.51,1.54,305055,0
+UEC.US,D,20140807,000000,1.55,1.59,1.54,1.59,376590,0
+UEC.US,D,20140808,000000,1.56,1.62,1.54,1.6,329615,0
+UEC.US,D,20140811,000000,1.59,1.64,1.59,1.63,273548,0
+UEC.US,D,20140812,000000,1.61,1.64,1.59,1.64,320582,0
+UEC.US,D,20140813,000000,1.64,1.64,1.6,1.64,206448,0
+UEC.US,D,20140814,000000,1.62,1.68,1.6,1.66,650824,0
+UEC.US,D,20140815,000000,1.67,1.68,1.62,1.64,294720,0
+UEC.US,D,20140818,000000,1.65,1.7,1.63,1.7,955653,0
+UEC.US,D,20140819,000000,1.7,1.7,1.63,1.63,326493,0
+UEC.US,D,20140820,000000,1.61,1.64,1.61,1.62,209457,0
+UEC.US,D,20140821,000000,1.61,1.62,1.58,1.58,328625,0
+UEC.US,D,20140822,000000,1.59,1.6,1.5,1.53,541726,0
+UEC.US,D,20140825,000000,1.54,1.58,1.54,1.54,283929,0
+UEC.US,D,20140826,000000,1.55,1.56,1.51,1.51,415590,0
+UEC.US,D,20140827,000000,1.5,1.56,1.47,1.47,797648,0
+UEC.US,D,20140828,000000,1.47,1.49,1.31,1.35,1543110,0
+UEC.US,D,20140829,000000,1.31,1.35,1.23,1.3,2286868,0
+UEC.US,D,20140902,000000,1.26,1.41,1.26,1.35,1042712,0
+UEC.US,D,20140903,000000,1.35,1.38,1.29,1.32,648700,0
+UEC.US,D,20140904,000000,1.35,1.37,1.32,1.37,462395,0
+UEC.US,D,20140905,000000,1.36,1.38,1.33,1.34,544063,0
+UEC.US,D,20140908,000000,1.31,1.38,1.3,1.36,427301,0
+UEC.US,D,20140909,000000,1.36,1.38,1.32,1.33,365317,0
+UEC.US,D,20140910,000000,1.35,1.37,1.34,1.36,211532,0
+UEC.US,D,20140911,000000,1.36,1.36,1.34,1.36,291551,0
+UEC.US,D,20140912,000000,1.36,1.44,1.35,1.42,600694,0
+UEC.US,D,20140915,000000,1.44,1.44,1.37,1.39,345660,0
+UEC.US,D,20140916,000000,1.36,1.44,1.35,1.38,449182,0
+UEC.US,D,20140917,000000,1.4,1.43,1.4,1.4,267143,0
+UEC.US,D,20140918,000000,1.4,1.41,1.38,1.38,243349,0
+UEC.US,D,20140919,000000,1.38,1.4,1.29,1.29,666213,0
+UEC.US,D,20140922,000000,1.32,1.41,1.3,1.4,671817,0
+UEC.US,D,20140923,000000,1.4,1.41,1.35,1.41,365643,0
+UEC.US,D,20140924,000000,1.4,1.41,1.29,1.32,741384,0
+UEC.US,D,20140925,000000,1.35,1.35,1.25,1.29,811110,0
+UEC.US,D,20140926,000000,1.33,1.33,1.26,1.28,319217,0
+UEC.US,D,20140929,000000,1.28,1.29,1.25,1.29,403009,0
+UEC.US,D,20140930,000000,1.26,1.29,1.17,1.25,925807,0
+UEC.US,D,20141001,000000,1.22,1.24,1.17,1.2,708142,0
+UEC.US,D,20141002,000000,1.19,1.19,1.11,1.14,500486,0
+UEC.US,D,20141003,000000,1.12,1.19,1.12,1.17,503287,0
+UEC.US,D,20141006,000000,1.18,1.2,1.14,1.16,188114,0
+UEC.US,D,20141007,000000,1.15,1.17,1.12,1.17,300644,0
+UEC.US,D,20141008,000000,1.15,1.2,1.1,1.12,508321,0
+UEC.US,D,20141009,000000,1.14,1.15,1.1,1.1,324128,0
+UEC.US,D,20141010,000000,1.1,1.11,1.07,1.07,522889,0
+UEC.US,D,20141013,000000,1.07,1.08,1.07,1.08,283937,0
+UEC.US,D,20141014,000000,1.08,1.09,1.05,1.06,292487,0
+UEC.US,D,20141015,000000,1.05,1.08,1.02,1.07,580834,0
+UEC.US,D,20141016,000000,1.06,1.2,1.06,1.2,612735,0
+UEC.US,D,20141017,000000,1.21,1.29,1.18,1.18,505919,0
+UEC.US,D,20141020,000000,1.18,1.23,1.18,1.21,252326,0
+UEC.US,D,20141021,000000,1.2,1.25,1.17,1.17,264377,0
+UEC.US,D,20141022,000000,1.14,1.16,1.06,1.07,482442,0
+UEC.US,D,20141023,000000,1.08,1.19,1.08,1.18,340836,0
+UEC.US,D,20141024,000000,1.17,1.18,1.09,1.11,491581,0
+UEC.US,D,20141027,000000,1.08,1.09,1.06,1.09,191410,0
+UEC.US,D,20141028,000000,1.08,1.2,1.07,1.2,561717,0
+UEC.US,D,20141029,000000,1.19,1.25,1.14,1.15,417834,0
+UEC.US,D,20141030,000000,1.14,1.18,1.11,1.17,313865,0
+UEC.US,D,20141031,000000,1.17,1.18,1.13,1.15,356541,0
+UEC.US,D,20141103,000000,1.12,1.15,1.11,1.11,378629,0
+UEC.US,D,20141104,000000,1.11,1.13,1.08,1.09,378493,0
+UEC.US,D,20141105,000000,1.11,1.41,1.11,1.36,3506014,0
+UEC.US,D,20141106,000000,1.46,1.52,1.35,1.47,3343841,0
+UEC.US,D,20141107,000000,1.52,1.72,1.45,1.72,3456643,0
+UEC.US,D,20141110,000000,1.87,2,1.79,1.9,7086845,0
+UEC.US,D,20141111,000000,1.88,1.91,1.76,1.8,2577014,0
+UEC.US,D,20141112,000000,1.84,1.87,1.66,1.68,2548872,0
+UEC.US,D,20141113,000000,1.69,1.76,1.54,1.57,1920755,0
+UEC.US,D,20141114,000000,1.65,1.81,1.56,1.81,2187271,0
+UEC.US,D,20141117,000000,1.87,1.95,1.81,1.9,2000761,0
+UEC.US,D,20141118,000000,1.99,2,1.83,1.9,1846343,0
+UEC.US,D,20141119,000000,1.9,1.96,1.86,1.87,1229567,0
+UEC.US,D,20141120,000000,1.86,1.94,1.82,1.94,1331792,0
+UEC.US,D,20141121,000000,1.94,1.94,1.88,1.9,529351,0
+UEC.US,D,20141124,000000,1.92,1.93,1.75,1.75,982618,0
+UEC.US,D,20141125,000000,1.75,1.84,1.73,1.81,619872,0
+UEC.US,D,20141126,000000,1.8,1.9,1.8,1.87,627822,0
+UEC.US,D,20141128,000000,1.84,1.84,1.73,1.74,616849,0
+UEC.US,D,20141201,000000,1.71,1.72,1.68,1.69,1009032,0
+UEC.US,D,20141202,000000,1.68,1.78,1.68,1.71,645332,0
+UEC.US,D,20141203,000000,1.7,1.82,1.7,1.81,1065223,0
+UEC.US,D,20141204,000000,1.82,1.82,1.71,1.72,919558,0
+UEC.US,D,20141205,000000,1.72,1.77,1.7,1.75,546856,0
+UEC.US,D,20141208,000000,1.75,1.79,1.7,1.71,660421,0
+UEC.US,D,20141209,000000,1.7,1.8,1.7,1.76,630187,0
+UEC.US,D,20141210,000000,1.77,1.79,1.7,1.72,453365,0
+UEC.US,D,20141211,000000,1.71,1.75,1.68,1.7,472269,0
+UEC.US,D,20141212,000000,1.71,1.81,1.67,1.76,1100651,0
+UEC.US,D,20141215,000000,1.79,1.79,1.55,1.61,1800422,0
+UEC.US,D,20141216,000000,1.61,1.72,1.56,1.72,742172,0
+UEC.US,D,20141217,000000,1.7,1.78,1.68,1.78,774981,0
+UEC.US,D,20141218,000000,1.8,1.82,1.73,1.77,604936,0
+UEC.US,D,20141219,000000,1.77,1.77,1.66,1.68,1297010,0
+UEC.US,D,20141222,000000,1.68,1.74,1.65,1.66,421629,0
+UEC.US,D,20141223,000000,1.7,1.7,1.65,1.67,244393,0
+UEC.US,D,20141224,000000,1.68,1.73,1.67,1.71,174650,0
+UEC.US,D,20141226,000000,1.71,1.76,1.67,1.67,379637,0
+UEC.US,D,20141229,000000,1.66,1.69,1.65,1.68,434665,0
+UEC.US,D,20141230,000000,1.7,1.73,1.65,1.69,508843,0
+UEC.US,D,20141231,000000,1.72,1.75,1.7,1.75,693878,0
+UEC.US,D,20150102,000000,1.77,1.77,1.72,1.77,398738,0
+UEC.US,D,20150105,000000,1.78,1.78,1.63,1.67,701560,0
+UEC.US,D,20150106,000000,1.58,1.6,1.42,1.59,1784246,0
+UEC.US,D,20150107,000000,1.57,1.6,1.48,1.5,586735,0
+UEC.US,D,20150108,000000,1.5,1.5,1.45,1.47,468256,0
+UEC.US,D,20150109,000000,1.47,1.54,1.47,1.5,366056,0
+UEC.US,D,20150112,000000,1.5,1.51,1.49,1.49,226498,0
+UEC.US,D,20150113,000000,1.5,1.52,1.3,1.31,889151,0
+UEC.US,D,20150114,000000,1.3,1.3,1.13,1.19,2412253,0
+UEC.US,D,20150115,000000,1.18,1.27,1.15,1.25,678914,0
+UEC.US,D,20150116,000000,1.25,1.26,1.18,1.2,764211,0
+UEC.US,D,20150120,000000,1.19,1.2,1.15,1.17,725967,0
+UEC.US,D,20150121,000000,1.17,1.2,1.11,1.11,1482058,0
+UEC.US,D,20150122,000000,1.1,1.2,1.1,1.2,933692,0
+UEC.US,D,20150123,000000,1.19,1.19,1.13,1.13,765912,0
+UEC.US,D,20150126,000000,1.17,1.37,1.14,1.37,1384434,0
+UEC.US,D,20150127,000000,1.38,1.45,1.23,1.44,2017585,0
+UEC.US,D,20150128,000000,1.49,1.49,1.26,1.27,1184600,0
+UEC.US,D,20150129,000000,1.31,1.34,1.27,1.34,482606,0
+UEC.US,D,20150130,000000,1.34,1.34,1.27,1.27,440986,0
+UEC.US,D,20150202,000000,1.29,1.33,1.27,1.3,397833,0
+UEC.US,D,20150203,000000,1.31,1.35,1.29,1.31,393050,0
+UEC.US,D,20150204,000000,1.3,1.34,1.29,1.29,226592,0
+UEC.US,D,20150205,000000,1.31,1.4,1.29,1.4,686866,0
+UEC.US,D,20150206,000000,1.42,1.59,1.41,1.44,778847,0
+UEC.US,D,20150209,000000,1.44,1.48,1.33,1.42,729144,0
+UEC.US,D,20150210,000000,1.4,1.4,1.29,1.31,711171,0
+UEC.US,D,20150211,000000,1.3,1.32,1.27,1.3,250742,0
+UEC.US,D,20150212,000000,1.31,1.39,1.29,1.39,726833,0
+UEC.US,D,20150213,000000,1.4,1.43,1.36,1.36,335331,0
+UEC.US,D,20150217,000000,1.35,1.51,1.35,1.48,1104965,0
+UEC.US,D,20150218,000000,1.49,1.5,1.42,1.44,701613,0
+UEC.US,D,20150219,000000,1.44,1.49,1.4,1.47,242284,0
+UEC.US,D,20150220,000000,1.47,1.48,1.45,1.48,169350,0
+UEC.US,D,20150223,000000,1.5,1.54,1.46,1.52,717943,0
+UEC.US,D,20150224,000000,1.52,1.53,1.46,1.52,279701,0
+UEC.US,D,20150225,000000,1.51,1.55,1.5,1.53,343576,0
+UEC.US,D,20150226,000000,1.54,1.54,1.41,1.43,557215,0
+UEC.US,D,20150227,000000,1.43,1.46,1.4,1.45,448572,0
+UEC.US,D,20150302,000000,1.45,1.45,1.36,1.36,435200,0
+UEC.US,D,20150303,000000,1.37,1.38,1.26,1.3,1117900,0
+UEC.US,D,20150304,000000,1.3,1.5,1.3,1.46,1215400,0
+UEC.US,D,20150305,000000,1.5,1.52,1.4,1.5,1287000,0
+UEC.US,D,20150306,000000,1.51,1.58,1.5,1.54,1190100,0
+UEC.US,D,20150309,000000,1.56,1.58,1.52,1.58,744300,0
+UEC.US,D,20150310,000000,1.58,1.59,1.55,1.55,532000,0
+UEC.US,D,20150311,000000,1.57,1.61,1.53,1.58,838000,0
+UEC.US,D,20150312,000000,1.57,1.57,1.37,1.38,1278100,0
+UEC.US,D,20150313,000000,1.39,1.44,1.37,1.41,655800,0
+UEC.US,D,20150316,000000,1.43,1.45,1.39,1.45,359800,0
+UEC.US,D,20150317,000000,1.45,1.45,1.38,1.44,710200,0
+UEC.US,D,20150318,000000,1.44,1.44,1.41,1.44,224200,0
+UEC.US,D,20150319,000000,1.43,1.46,1.42,1.46,256800,0
+UEC.US,D,20150320,000000,1.46,1.51,1.45,1.47,387900,0
+UEC.US,D,20150323,000000,1.47,1.54,1.46,1.54,439200,0
+UEC.US,D,20150324,000000,1.54,1.54,1.48,1.5,263300,0
+UEC.US,D,20150325,000000,1.5,1.53,1.48,1.5,345500,0
+UEC.US,D,20150326,000000,1.51,1.53,1.47,1.47,212000,0
+UEC.US,D,20150327,000000,1.46,1.49,1.44,1.47,156600,0
+UEC.US,D,20150330,000000,1.5,1.55,1.48,1.53,500600,0
+UEC.US,D,20150331,000000,1.51,1.52,1.48,1.5,331483,0
+UEC.US,D,20150401,000000,1.5,1.56,1.42,1.49,1162100,0
+UEC.US,D,20150402,000000,1.5,1.56,1.49,1.51,202800,0
+UEC.US,D,20150406,000000,1.5,1.54,1.47,1.5,348100,0
+UEC.US,D,20150407,000000,1.48,1.5,1.46,1.48,229493,0
+UEC.US,D,20150408,000000,1.47,1.49,1.43,1.44,397300,0
+UEC.US,D,20150409,000000,1.45,1.46,1.41,1.43,352636,0
+UEC.US,D,20150410,000000,1.43,1.45,1.42,1.43,344400,0
+UEC.US,D,20150413,000000,1.42,1.45,1.41,1.43,292800,0
+UEC.US,D,20150414,000000,1.45,1.46,1.41,1.44,319800,0
+UEC.US,D,20150415,000000,1.43,1.5,1.43,1.49,522381,0
+UEC.US,D,20150416,000000,1.48,1.51,1.45,1.48,259586,0
+UEC.US,D,20150417,000000,1.47,1.58,1.46,1.57,858500,0
+UEC.US,D,20150420,000000,1.65,1.9,1.65,1.86,4282418,0
+UEC.US,D,20150421,000000,1.83,1.89,1.73,1.83,1578101,0
+UEC.US,D,20150422,000000,1.85,2.12,1.81,2.12,3574706,0
+UEC.US,D,20150423,000000,2.2,2.41,2.13,2.4,6096200,0
+UEC.US,D,20150424,000000,2.52,2.68,2.29,2.31,6417054,0
+UEC.US,D,20150427,000000,2.4,2.6,2.32,2.6,3131200,0
+UEC.US,D,20150428,000000,2.63,2.88,2.5,2.7,4814587,0
+UEC.US,D,20150429,000000,2.72,2.75,2.5,2.58,2851500,0
+UEC.US,D,20150430,000000,2.59,2.62,2.17,2.6,4020600,0
+UEC.US,D,20150501,000000,2.55,2.63,2.36,2.48,1951100,0
+UEC.US,D,20150504,000000,2.48,2.54,2.38,2.49,1272100,0
+UEC.US,D,20150505,000000,2.49,2.54,2.44,2.49,1148700,0
+UEC.US,D,20150506,000000,2.48,2.49,2.3,2.35,1312705,0
+UEC.US,D,20150507,000000,2.31,2.46,2.18,2.42,1951226,0
+UEC.US,D,20150508,000000,2.41,2.48,2.31,2.48,1253800,0
+UEC.US,D,20150511,000000,2.47,2.5,2.32,2.4,1683900,0
+UEC.US,D,20150512,000000,2.35,2.54,2.33,2.46,1734460,0
+UEC.US,D,20150513,000000,2.5,2.71,2.46,2.7,2456414,0
+UEC.US,D,20150514,000000,2.72,2.93,2.7,2.82,3415800,0
+UEC.US,D,20150515,000000,2.84,2.85,2.7,2.73,1801801,0
+UEC.US,D,20150518,000000,2.77,2.79,2.61,2.66,1507016,0
+UEC.US,D,20150519,000000,2.62,2.71,2.56,2.62,1422302,0
+UEC.US,D,20150520,000000,2.6,2.7,2.59,2.66,1133525,0
+UEC.US,D,20150521,000000,2.64,2.74,2.59,2.66,1333000,0
+UEC.US,D,20150522,000000,2.7,2.73,2.6,2.7,769000,0
+UEC.US,D,20150526,000000,2.69,2.7,2.59,2.61,844281,0
+UEC.US,D,20150527,000000,2.61,2.71,2.61,2.7,1077600,0
+UEC.US,D,20150528,000000,2.8,2.95,2.72,2.9,3299866,0
+UEC.US,D,20150529,000000,2.95,2.99,2.9,2.99,2311700,0
+UEC.US,D,20150601,000000,2.97,3,2.8,2.92,1892167,0
+UEC.US,D,20150602,000000,2.95,2.98,2.86,2.97,1136618,0
+UEC.US,D,20150603,000000,2.97,3,2.88,2.9,1040400,0
+UEC.US,D,20150604,000000,2.89,2.93,2.82,2.88,977300,0
+UEC.US,D,20150605,000000,2.87,2.94,2.82,2.9,727200,0
+UEC.US,D,20150608,000000,2.93,2.93,2.77,2.8,1211000,0
+UEC.US,D,20150609,000000,2.82,2.91,2.66,2.67,2189231,0
+UEC.US,D,20150610,000000,2.67,2.82,2.62,2.79,1313153,0
+UEC.US,D,20150611,000000,2.83,2.9,2.79,2.85,1130015,0
+UEC.US,D,20150612,000000,2.86,2.9,2.81,2.89,824000,0
+UEC.US,D,20150615,000000,2.88,2.88,2.73,2.79,1662900,0
+UEC.US,D,20150616,000000,2.75,2.83,2.61,2.75,1648200,0
+UEC.US,D,20150617,000000,2.7,2.7,2.52,2.6,1729800,0
+UEC.US,D,20150618,000000,2.57,2.61,2.42,2.42,2620600,0
+UEC.US,D,20150619,000000,2.19,2.19,1.5,1.8,17343500,0
+UEC.US,D,20150622,000000,2.06,2.39,1.95,2.02,6282300,0
+UEC.US,D,20150623,000000,2.03,2.06,1.83,1.86,4098265,0
+UEC.US,D,20150624,000000,1.86,1.89,1.61,1.68,3873000,0
+UEC.US,D,20150625,000000,1.68,1.71,1.55,1.6,3549000,0
+UEC.US,D,20150626,000000,1.62,1.69,1.55,1.64,10886700,0
+UEC.US,D,20150629,000000,1.67,1.69,1.47,1.54,3615300,0
+UEC.US,D,20150630,000000,1.55,1.61,1.54,1.59,1341430,0
+UEC.US,D,20150701,000000,1.62,1.69,1.45,1.48,1910100,0
+UEC.US,D,20150702,000000,1.46,1.48,1.4,1.41,2168000,0
+UEC.US,D,20150706,000000,1.37,1.38,1.23,1.25,3961700,0
+UEC.US,D,20150707,000000,1.25,1.3,1.21,1.28,2156600,0
+UEC.US,D,20150708,000000,1.26,1.28,1.13,1.18,2554200,0
+UEC.US,D,20150709,000000,1.26,1.29,1.18,1.29,1797400,0
+UEC.US,D,20150710,000000,1.29,1.35,1.25,1.3,2155800,0
+UEC.US,D,20150713,000000,1.34,1.35,1.3,1.33,973900,0
+UEC.US,D,20150714,000000,1.35,1.49,1.33,1.48,1212117,0
+UEC.US,D,20150715,000000,1.59,1.6,1.46,1.47,2844600,0
+UEC.US,D,20150716,000000,1.46,1.47,1.4,1.4,657000,0
+UEC.US,D,20150717,000000,1.42,1.42,1.35,1.36,707400,0
+UEC.US,D,20150720,000000,1.37,1.37,1.26,1.26,1164900,0
+UEC.US,D,20150721,000000,1.26,1.41,1.26,1.4,1107400,0
+UEC.US,D,20150722,000000,1.4,1.48,1.37,1.46,1159200,0
+UEC.US,D,20150723,000000,1.46,1.48,1.45,1.46,696000,0
+UEC.US,D,20150724,000000,1.46,1.46,1.34,1.35,795000,0
+UEC.US,D,20150727,000000,1.37,1.4,1.31,1.31,849900,0
+UEC.US,D,20150728,000000,1.3,1.34,1.25,1.32,1298900,0
+UEC.US,D,20150729,000000,1.3,1.34,1.3,1.34,468500,0
+UEC.US,D,20150730,000000,1.35,1.4,1.35,1.35,555700,0
+UEC.US,D,20150731,000000,1.35,1.36,1.34,1.34,1072200,0
+UEC.US,D,20150803,000000,1.32,1.34,1.25,1.25,842214,0
+UEC.US,D,20150804,000000,1.25,1.28,1.25,1.26,409100,0
+UEC.US,D,20150805,000000,1.26,1.28,1.25,1.25,292200,0
+UEC.US,D,20150806,000000,1.26,1.33,1.25,1.32,684104,0
+UEC.US,D,20150807,000000,1.32,1.36,1.31,1.32,574500,0
+UEC.US,D,20150810,000000,1.34,1.38,1.28,1.38,702200,0
+UEC.US,D,20150811,000000,1.37,1.41,1.31,1.33,780351,0
+UEC.US,D,20150812,000000,1.3,1.32,1.27,1.32,784600,0
+UEC.US,D,20150813,000000,1.31,1.32,1.25,1.25,995200,0
+UEC.US,D,20150814,000000,1.25,1.27,1.25,1.26,492800,0
+UEC.US,D,20150817,000000,1.26,1.26,1.25,1.26,494300,0
+UEC.US,D,20150818,000000,1.25,1.26,1.22,1.25,565200,0
+UEC.US,D,20150819,000000,1.24,1.24,1.15,1.17,1186200,0
+UEC.US,D,20150820,000000,1.17,1.17,1.15,1.16,576100,0
+UEC.US,D,20150821,000000,1.15,1.17,1.14,1.17,766300,0
+UEC.US,D,20150824,000000,1.12,1.12,0.95,1.03,2916525,0
+UEC.US,D,20150825,000000,1.07,1.07,1.03,1.04,922300,0
+UEC.US,D,20150826,000000,1.04,1.04,0.9,0.95,2533300,0
+UEC.US,D,20150827,000000,0.99,1.07,0.96,1.07,1157000,0
+UEC.US,D,20150828,000000,1.07,1.18,1.07,1.15,1191500,0
+UEC.US,D,20150831,000000,1.15,1.24,1.15,1.24,912600,0
+UEC.US,D,20150901,000000,1.23,1.25,1.14,1.16,918000,0
+UEC.US,D,20150902,000000,1.19,1.19,1.11,1.17,681500,0
+UEC.US,D,20150903,000000,1.17,1.22,1.15,1.18,412600,0
+UEC.US,D,20150904,000000,1.16,1.16,1.12,1.13,330700,0
+UEC.US,D,20150908,000000,1.16,1.23,1.13,1.23,782200,0
+UEC.US,D,20150909,000000,1.26,1.26,1.19,1.2,499900,0
+UEC.US,D,20150910,000000,1.21,1.21,1.13,1.16,446186,0
+UEC.US,D,20150911,000000,1.14,1.17,1.1,1.13,531000,0
+UEC.US,D,20150914,000000,1.11,1.15,1.06,1.07,509900,0
+UEC.US,D,20150915,000000,1.1,1.15,1.06,1.13,490600,0
+UEC.US,D,20150916,000000,1.13,1.19,1.11,1.17,502800,0
+UEC.US,D,20150917,000000,1.16,1.2,1.15,1.2,372612,0
+UEC.US,D,20150918,000000,1.15,1.19,1.08,1.09,807900,0
+UEC.US,D,20150921,000000,1.1,1.12,1.09,1.12,477800,0
+UEC.US,D,20150922,000000,1.1,1.12,1.08,1.1,473400,0
+UEC.US,D,20150923,000000,1.09,1.12,1.07,1.07,540782,0
+UEC.US,D,20150924,000000,1.08,1.11,1.08,1.09,448583,0
+UEC.US,D,20150925,000000,1.11,1.11,1.06,1.06,562900,0
+UEC.US,D,20150928,000000,1.08,1.1,1.01,1.01,946120,0
+UEC.US,D,20150929,000000,1.02,1.06,1,1.01,1000500,0
+UEC.US,D,20150930,000000,1,1.03,0.98,1,1040700,0
+UEC.US,D,20151001,000000,1.01,1.02,1,1,466700,0
+UEC.US,D,20151002,000000,0.99,1.12,0.98,1.12,604400,0
+UEC.US,D,20151005,000000,1.12,1.16,1.07,1.12,618819,0
+UEC.US,D,20151006,000000,1.11,1.17,1.1,1.17,744700,0
+UEC.US,D,20151007,000000,1.19,1.22,1.13,1.22,1204455,0
+UEC.US,D,20151008,000000,1.22,1.24,1.19,1.23,527800,0
+UEC.US,D,20151009,000000,1.22,1.24,1.2,1.22,369300,0
+UEC.US,D,20151012,000000,1.23,1.23,1.12,1.15,478293,0
+UEC.US,D,20151013,000000,1.14,1.19,1.12,1.14,473000,0
+UEC.US,D,20151014,000000,1.15,1.2,1.15,1.15,641400,0
+UEC.US,D,20151015,000000,1.16,1.2,1.15,1.18,615000,0
+UEC.US,D,20151016,000000,1.18,1.2,1.15,1.2,681900,0
+UEC.US,D,20151019,000000,1.18,1.2,1.12,1.12,713049,0
+UEC.US,D,20151020,000000,1.11,1.12,1.08,1.11,673300,0
+UEC.US,D,20151021,000000,1.12,1.14,1.05,1.08,808200,0
+UEC.US,D,20151022,000000,1.11,1.11,1.07,1.09,544200,0
+UEC.US,D,20151023,000000,1.1,1.12,1.09,1.12,488200,0
+UEC.US,D,20151026,000000,1.1,1.11,1.09,1.11,268900,0
+UEC.US,D,20151027,000000,1.09,1.1,1.07,1.08,418500,0
+UEC.US,D,20151028,000000,1.08,1.17,1.08,1.14,924200,0
+UEC.US,D,20151029,000000,1.14,1.16,1.08,1.1,564300,0
+UEC.US,D,20151030,000000,1.11,1.12,1.06,1.12,443900,0
+UEC.US,D,20151102,000000,1.09,1.12,1.09,1.11,493202,0
+UEC.US,D,20151103,000000,1.09,1.13,1.08,1.11,686191,0
+UEC.US,D,20151104,000000,1.11,1.13,1.09,1.12,446684,0
+UEC.US,D,20151105,000000,1.11,1.12,1.09,1.11,289900,0
+UEC.US,D,20151106,000000,1.09,1.1,1.06,1.1,418000,0
+UEC.US,D,20151109,000000,1.1,1.13,1.07,1.08,339974,0
+UEC.US,D,20151110,000000,1.08,1.13,1.08,1.1,525000,0
+UEC.US,D,20151111,000000,1.1,1.12,1.06,1.07,514400,0
+UEC.US,D,20151112,000000,1.07,1.09,1.06,1.06,387300,0
+UEC.US,D,20151113,000000,1.06,1.07,1.06,1.06,333700,0
+UEC.US,D,20151116,000000,1.05,1.15,1.04,1.05,626600,0
+UEC.US,D,20151117,000000,1.05,1.06,1.03,1.06,382500,0
+UEC.US,D,20151118,000000,1.05,1.1,1.05,1.08,618500,0
+UEC.US,D,20151119,000000,1.1,1.14,1.09,1.13,562700,0
+UEC.US,D,20151120,000000,1.14,1.15,1.04,1.06,879300,0
+UEC.US,D,20151123,000000,1.07,1.08,1,1.02,992400,0
+UEC.US,D,20151124,000000,1.05,1.06,1.01,1.03,410000,0
+UEC.US,D,20151125,000000,1.03,1.05,1.01,1.03,706800,0
+UEC.US,D,20151127,000000,1.02,1.04,1.01,1.04,270500,0
+UEC.US,D,20151130,000000,1.03,1.09,1.02,1.08,521300,0
+UEC.US,D,20151201,000000,1.08,1.12,1.07,1.12,753611,0
+UEC.US,D,20151202,000000,1.11,1.12,1.04,1.06,451901,0
+UEC.US,D,20151203,000000,1.06,1.11,1.06,1.08,337428,0
+UEC.US,D,20151204,000000,1.09,1.11,1.06,1.06,381400,0
+UEC.US,D,20151207,000000,1.06,1.07,1.02,1.03,387100,0
+UEC.US,D,20151208,000000,1.02,1.04,1.01,1.03,467897,0
+UEC.US,D,20151209,000000,1.03,1.09,1.02,1.07,484300,0
+UEC.US,D,20151210,000000,1.07,1.12,1.07,1.11,847200,0
+UEC.US,D,20151211,000000,1.07,1.1,1.03,1.04,592800,0
+UEC.US,D,20151214,000000,1.05,1.08,1.03,1.03,612583,0
+UEC.US,D,20151215,000000,1.04,1.06,1.01,1.02,1230400,0
+UEC.US,D,20151216,000000,1.02,1.05,1,1.02,1129000,0
+UEC.US,D,20151217,000000,1.01,1.06,0.98,0.98,1275300,0
+UEC.US,D,20151218,000000,1,1.02,0.99,0.99,937600,0
+UEC.US,D,20151221,000000,0.99,1.03,0.98,0.99,690800,0
+UEC.US,D,20151222,000000,0.98,1.02,0.98,1.01,720861,0
+UEC.US,D,20151223,000000,1.01,1.03,1,1.02,817200,0
+UEC.US,D,20151224,000000,1,1.02,0.97,0.9999,448866,0
+UEC.US,D,20151228,000000,0.9901,1.03,0.9901,1.02,584377,0
+UEC.US,D,20151229,000000,1.02,1.04,1.01,1.02,428476,0
+UEC.US,D,20151230,000000,1,1.04,1,1.01,629431,0
+UEC.US,D,20151231,000000,1.01,1.09,1.01,1.06,1426026,0
+UEC.US,D,20160104,000000,1.08,1.15,1.06,1.11,1351799,0
+UEC.US,D,20160105,000000,1.12,1.14,1.03,1.08,829083,0
+UEC.US,D,20160106,000000,1.07,1.1,1.03,1.08,529826,0
+UEC.US,D,20160107,000000,1.05,1.0595,1.01,1.01,802828,0
+UEC.US,D,20160108,000000,1.01,1.05,1,1,615771,0
+UEC.US,D,20160111,000000,1.01,1.06,1.01,1.01,990815,0
+UEC.US,D,20160112,000000,1.01,1.03,0.98,0.98,1081306,0
+UEC.US,D,20160113,000000,0.9818,1,0.91,0.9101,938175,0
+UEC.US,D,20160114,000000,0.92,0.9499,0.68,0.7999,1453759,0
+UEC.US,D,20160115,000000,0.8,0.8,0.68,0.7224,1209632,0
+UEC.US,D,20160119,000000,0.7,0.72,0.7,0.7,642200,0
+UEC.US,D,20160120,000000,0.7,0.72,0.65,0.6866,1223412,0
+UEC.US,D,20160121,000000,0.68,0.8,0.6612,0.7795,706318,0
+UEC.US,D,20160122,000000,0.8,0.8636,0.8,0.82,596752,0
+UEC.US,D,20160125,000000,0.82,0.86,0.82,0.83,335813,0
+UEC.US,D,20160126,000000,0.84,0.87,0.83,0.8401,285174,0
+UEC.US,D,20160127,000000,0.87,0.88,0.84,0.8715,355957,0
+UEC.US,D,20160128,000000,0.85,0.9455,0.844,0.9079,419351,0
+UEC.US,D,20160129,000000,0.9299,0.96,0.91,0.9556,403665,0
+UEC.US,D,20160201,000000,0.96,0.9945,0.95,0.98,319921,0
+UEC.US,D,20160202,000000,0.9799,0.9995,0.9,0.93,410640,0
+UEC.US,D,20160203,000000,0.93,0.95,0.87,0.9094,443851,0
+UEC.US,D,20160204,000000,0.9,0.93,0.8627,0.915,453990,0
+UEC.US,D,20160205,000000,0.9011,0.97,0.865,0.865,404874,0
+UEC.US,D,20160208,000000,0.86,0.8899,0.81,0.82,458944,0
+UEC.US,D,20160209,000000,0.8,0.85,0.8,0.8257,275588,0
+UEC.US,D,20160210,000000,0.8499,0.9,0.83,0.8599,516906,0
+UEC.US,D,20160211,000000,0.865,0.89,0.7735,0.8177,463751,0
+UEC.US,D,20160212,000000,0.8228,0.9,0.7901,0.8831,468053,0
+UEC.US,D,20160216,000000,0.8,0.93,0.8,0.9001,844328,0
+UEC.US,D,20160217,000000,0.9001,0.96,0.9,0.93,425650,0
+UEC.US,D,20160218,000000,0.96,0.97,0.9,0.91,522133,0
+UEC.US,D,20160219,000000,0.92,0.94,0.9,0.9,440700,0
+UEC.US,D,20160222,000000,0.9,0.95,0.9,0.9208,382522,0
+UEC.US,D,20160223,000000,0.915,0.93,0.85,0.8757,423796,0
+UEC.US,D,20160224,000000,0.8899,0.8991,0.831,0.899,351396,0
+UEC.US,D,20160225,000000,0.9,0.91,0.831,0.8599,454925,0
+UEC.US,D,20160226,000000,0.88,0.9,0.86,0.89,363525,0
+UEC.US,D,20160229,000000,0.9,0.9396,0.84,0.8611,683972,0
+UEC.US,D,20160301,000000,0.86,0.911,0.85,0.9012,457813,0
+UEC.US,D,20160302,000000,0.89,0.93,0.89,0.9147,386419,0
+UEC.US,D,20160303,000000,0.902,0.9197,0.85,0.8701,522957,0
+UEC.US,D,20160304,000000,0.8712,0.96,0.8712,0.92,798331,0
+UEC.US,D,20160307,000000,0.92,0.92,0.8401,0.8591,1874242,0
+UEC.US,D,20160308,000000,0.86,0.86,0.8118,0.822,1218829,0
+UEC.US,D,20160309,000000,0.8119,0.8218,0.783,0.7999,1248420,0
+UEC.US,D,20160310,000000,0.784,0.815,0.78,0.8055,727772,0
+UEC.US,D,20160311,000000,0.829,0.829,0.775,0.79,650912,0
+UEC.US,D,20160314,000000,0.79,0.8,0.74,0.79,1112214,0
+UEC.US,D,20160315,000000,0.79,0.79,0.74,0.7426,960831,0
+UEC.US,D,20160316,000000,0.745,0.7892,0.7301,0.7609,773240,0
+UEC.US,D,20160317,000000,0.78,0.8201,0.7506,0.8093,1708884,0
+UEC.US,D,20160318,000000,0.83,0.85,0.8,0.84,786513,0
+UEC.US,D,20160321,000000,0.83,0.8599,0.8006,0.81,546796,0
+UEC.US,D,20160322,000000,0.8,0.8208,0.76,0.77,665641,0
+UEC.US,D,20160323,000000,0.78,0.79,0.75,0.75,537211,0
+UEC.US,D,20160324,000000,0.746,0.7701,0.7301,0.7313,723575,0
+UEC.US,D,20160328,000000,0.74,0.76,0.721,0.7306,558704,0
+UEC.US,D,20160329,000000,0.7539,0.7567,0.7206,0.7473,702825,0
+UEC.US,D,20160330,000000,0.75,0.7799,0.75,0.7599,785556,0
+UEC.US,D,20160331,000000,0.8,0.81,0.74,0.748,1715830,0
+UEC.US,D,20160401,000000,0.75,0.78,0.74,0.7724,636992,0
+UEC.US,D,20160404,000000,0.77,0.78,0.73,0.73,569211,0
+UEC.US,D,20160405,000000,0.73,0.7389,0.7,0.7009,968242,0
+UEC.US,D,20160406,000000,0.7199,0.737,0.7,0.72,433489,0
+UEC.US,D,20160407,000000,0.72,0.75,0.7099,0.71,419245,0
+UEC.US,D,20160408,000000,0.7101,0.7295,0.7101,0.7158,477699,0
+UEC.US,D,20160411,000000,0.71,0.73,0.7028,0.7133,861617,0
+UEC.US,D,20160412,000000,0.715,0.74,0.7,0.7255,856943,0
+UEC.US,D,20160413,000000,0.725,0.8028,0.72,0.7676,1303836,0
+UEC.US,D,20160414,000000,0.79,0.7948,0.73,0.75,733644,0
+UEC.US,D,20160415,000000,0.75,0.77,0.7413,0.7549,503450,0
+UEC.US,D,20160418,000000,0.7525,0.8,0.7525,0.79,666991,0
+UEC.US,D,20160419,000000,0.8,0.8451,0.79,0.795,939832,0
+UEC.US,D,20160420,000000,0.8275,0.8275,0.77,0.78,700126,0
+UEC.US,D,20160421,000000,0.79,0.8298,0.77,0.799,518280,0
+UEC.US,D,20160422,000000,0.7901,0.84,0.7818,0.8057,965659,0
+UEC.US,D,20160425,000000,0.83,0.8399,0.7801,0.8157,674715,0
+UEC.US,D,20160426,000000,0.8285,0.829,0.7902,0.8,332061,0
+UEC.US,D,20160427,000000,0.8,0.8558,0.8,0.85,752657,0
+UEC.US,D,20160428,000000,0.85,0.8501,0.8042,0.8058,637394,0
+UEC.US,D,20160429,000000,0.81,0.85,0.8,0.8108,715321,0
+UEC.US,D,20160502,000000,0.81,0.8385,0.8001,0.8289,317356,0
+UEC.US,D,20160503,000000,0.84,0.84,0.8,0.8,355434,0
+UEC.US,D,20160504,000000,0.78,0.81,0.76,0.761,678547,0
+UEC.US,D,20160505,000000,0.79,0.8185,0.77,0.7814,355560,0
+UEC.US,D,20160506,000000,0.76,0.79,0.76,0.7805,325234,0
+UEC.US,D,20160509,000000,0.783,0.783,0.75,0.7501,406099,0
+UEC.US,D,20160510,000000,0.75,0.78,0.73,0.7697,449915,0
+UEC.US,D,20160511,000000,0.751,0.79,0.751,0.7896,318351,0
+UEC.US,D,20160512,000000,0.8,0.8,0.75,0.7607,425858,0
+UEC.US,D,20160513,000000,0.77,0.7732,0.74,0.7495,288220,0
+UEC.US,D,20160516,000000,0.75,0.7927,0.75,0.7899,287536,0
+UEC.US,D,20160517,000000,0.79,0.7905,0.752,0.7521,308506,0
+UEC.US,D,20160518,000000,0.78,0.78,0.736,0.74,585711,0
+UEC.US,D,20160519,000000,0.74,0.74,0.715,0.7231,926497,0
+UEC.US,D,20160520,000000,0.7,0.7398,0.6911,0.72,1485550,0
+UEC.US,D,20160523,000000,0.71,0.75,0.7,0.746,460558,0
+UEC.US,D,20160524,000000,0.75,0.76,0.725,0.73,482789,0
+UEC.US,D,20160525,000000,0.71,0.79,0.71,0.78,666409,0
+UEC.US,D,20160526,000000,0.761,0.78,0.745,0.7599,351936,0
+UEC.US,D,20160527,000000,0.78,0.7899,0.7534,0.7679,503831,0
+UEC.US,D,20160531,000000,0.8094,0.8094,0.75,0.78,502946,0
+UEC.US,D,20160601,000000,0.775,0.79,0.7594,0.7899,233707,0
+UEC.US,D,20160602,000000,0.79,0.8594,0.78,0.8139,1651458,0
+UEC.US,D,20160603,000000,0.8394,0.945,0.8301,0.925,2550660,0
+UEC.US,D,20160606,000000,1,1.14,0.969,1.12,4983662,0
+UEC.US,D,20160607,000000,1.18,1.4699,1.03,1.08,8566364,0
+UEC.US,D,20160608,000000,1.11,1.18,0.99,0.99,3500080,0
+UEC.US,D,20160609,000000,1.01,1.08,0.926,1,2058766,0
+UEC.US,D,20160610,000000,1,1.02,0.98,1,1195594,0
+UEC.US,D,20160613,000000,1,1.09,1,1.06,1287810,0
+UEC.US,D,20160614,000000,1.07,1.1,1,1.01,1182605,0
+UEC.US,D,20160615,000000,1,1.04,1,1.02,877380,0
+UEC.US,D,20160616,000000,1,1.01,0.94,0.9512,1158377,0
+UEC.US,D,20160617,000000,0.96,1.01,0.9518,0.9886,1216435,0
+UEC.US,D,20160620,000000,0.995,1.02,0.995,1.01,676625,0
+UEC.US,D,20160621,000000,1,1.0088,0.9449,0.9855,791553,0
+UEC.US,D,20160622,000000,0.965,0.979,0.925,0.931,558876,0
+UEC.US,D,20160623,000000,0.92,0.978,0.92,0.9604,572730,0
+UEC.US,D,20160624,000000,0.92,0.92,0.85,0.86,10217007,0
+UEC.US,D,20160627,000000,0.85,0.85,0.81,0.85,1289315,0
+UEC.US,D,20160628,000000,0.87,0.8791,0.81,0.82,917894,0
+UEC.US,D,20160629,000000,0.85,0.95,0.83,0.85,1228956,0
+UEC.US,D,20160630,000000,0.88,0.93,0.87,0.8778,527991,0
+UEC.US,D,20160701,000000,0.91,0.964,0.9,0.9426,915035,0
+UEC.US,D,20160705,000000,0.9699,0.9699,0.9021,0.9101,603634,0
+UEC.US,D,20160706,000000,0.92,0.9497,0.911,0.911,349006,0
+UEC.US,D,20160707,000000,0.92,0.96,0.92,0.9275,420643,0
+UEC.US,D,20160708,000000,0.93,0.9398,0.9201,0.9201,328627,0
+UEC.US,D,20160711,000000,0.92,0.938,0.91,0.9209,574189,0
+UEC.US,D,20160712,000000,0.93,0.98,0.92,0.9755,1200931,0
+UEC.US,D,20160713,000000,0.98,0.98,0.95,0.9518,614713,0
+UEC.US,D,20160714,000000,0.96,0.969,0.94,0.9502,278238,0
+UEC.US,D,20160715,000000,0.945,0.97,0.9301,0.9381,480247,0
+UEC.US,D,20160718,000000,0.9501,0.9572,0.9313,0.95,570381,0
+UEC.US,D,20160719,000000,0.95,0.95,0.9218,0.9219,387301,0
+UEC.US,D,20160720,000000,0.9199,0.9398,0.901,0.9142,420185,0
+UEC.US,D,20160721,000000,0.939,0.958,0.92,0.9288,333324,0
+UEC.US,D,20160722,000000,0.9251,0.948,0.925,0.9334,168054,0
+UEC.US,D,20160725,000000,0.9249,0.9296,0.9,0.9,566961,0
+UEC.US,D,20160726,000000,0.9101,0.933,0.9,0.9296,284372,0
+UEC.US,D,20160727,000000,0.925,0.945,0.9201,0.9336,410666,0
+UEC.US,D,20160728,000000,0.935,0.9368,0.93,0.9325,353249,0
+UEC.US,D,20160729,000000,0.9499,0.9625,0.94,0.9601,749135,0
+UEC.US,D,20160801,000000,0.9745,1.11,0.96,1.04,2321634,0
+UEC.US,D,20160802,000000,1.03,1.04,0.9027,0.9301,1327770,0
+UEC.US,D,20160803,000000,0.9501,0.9989,0.9376,0.9764,331820,0
+UEC.US,D,20160804,000000,0.9998,1,0.9667,0.9925,442418,0
+UEC.US,D,20160805,000000,0.9901,1,0.981,0.9872,370310,0
+UEC.US,D,20160808,000000,0.9899,1.08,0.9879,1.03,1222632,0
+UEC.US,D,20160809,000000,1.03,1.06,1.01,1.03,848346,0
+UEC.US,D,20160810,000000,1.04,1.07,1.04,1.06,1001702,0
+UEC.US,D,20160811,000000,1.08,1.23,1.06,1.2,3265111,0
+UEC.US,D,20160812,000000,1.23,1.24,1.1,1.12,1757120,0
+UEC.US,D,20160815,000000,1.11,1.13,1.07,1.07,925817,0
+UEC.US,D,20160816,000000,1.07,1.12,1.05,1.12,896739,0
+UEC.US,D,20160817,000000,1.12,1.1428,1.08,1.09,541651,0
+UEC.US,D,20160818,000000,1.1,1.129,1.01,1.08,726302,0
+UEC.US,D,20160819,000000,1.08,1.08,1.06,1.07,367898,0
+UEC.US,D,20160822,000000,1.09,1.09,1.04,1.04,377203,0
+UEC.US,D,20160823,000000,1.07,1.0701,1.02,1.05,426230,0
+UEC.US,D,20160824,000000,1.05,1.14,1.01,1.06,1582455,0
+UEC.US,D,20160825,000000,1.07,1.07,1.02,1.02,344713,0
+UEC.US,D,20160826,000000,1.04,1.04,1.01,1.01,361607,0
+UEC.US,D,20160829,000000,1.01,1.03,1,1.01,400708,0
+UEC.US,D,20160830,000000,1.01,1.07,1.01,1.04,434683,0
+UEC.US,D,20160831,000000,1.03,1.05,1,1.01,279999,0
+UEC.US,D,20160901,000000,1.01,1.03,1.01,1.02,256683,0
+UEC.US,D,20160902,000000,1.01,1.06,1,1.04,311416,0
+UEC.US,D,20160906,000000,1.06,1.11,1.05,1.07,873960,0
+UEC.US,D,20160907,000000,1.15,1.17,1.08,1.1,1541060,0
+UEC.US,D,20160908,000000,1.15,1.15,1.12,1.14,1070176,0
+UEC.US,D,20160909,000000,1.15,1.16,1.06,1.06,999320,0
+UEC.US,D,20160912,000000,1.06,1.08,1.05,1.06,541964,0
+UEC.US,D,20160913,000000,1.07,1.08,1.05,1.05,448696,0
+UEC.US,D,20160914,000000,1.07,1.09,1.03,1.03,547442,0
+UEC.US,D,20160915,000000,1.06,1.06,1.03,1.03,311783,0
+UEC.US,D,20160916,000000,1.03,1.04,1,1.03,968025,0
+UEC.US,D,20160919,000000,1.03,1.05,1.03,1.04,344023,0
+UEC.US,D,20160920,000000,1.03,1.07,1.03,1.07,617218,0
+UEC.US,D,20160921,000000,1.04,1.08,1.04,1.06,449811,0
+UEC.US,D,20160922,000000,1.08,1.09,1.05,1.08,581109,0
+UEC.US,D,20160923,000000,1.05,1.08,1.03,1.04,483385,0
+UEC.US,D,20160926,000000,1.04,1.06,1.04,1.04,238661,0
+UEC.US,D,20160927,000000,1.03,1.04,1,1.01,521943,0
+UEC.US,D,20160928,000000,1.01,1.05,1.01,1.01,449704,0
+UEC.US,D,20160929,000000,1.02,1.03,1,1.02,800241,0
+UEC.US,D,20160930,000000,1,1.02,0.985,0.9871,673637,0
+UEC.US,D,20161003,000000,0.98,0.99,0.9302,0.9596,733560,0
+UEC.US,D,20161004,000000,0.9799,0.98,0.91,0.91,780287,0
+UEC.US,D,20161005,000000,0.91,0.94,0.91,0.9369,305508,0
+UEC.US,D,20161006,000000,0.9299,0.9299,0.91,0.911,239576,0
+UEC.US,D,20161007,000000,0.9,0.93,0.9,0.92,399042,0
+UEC.US,D,20161010,000000,0.93,0.97,0.91,0.96,332095,0
+UEC.US,D,20161011,000000,0.96,0.96,0.93,0.9361,247510,0
+UEC.US,D,20161012,000000,0.93,0.95,0.92,0.9492,227957,0
+UEC.US,D,20161013,000000,0.9217,0.9499,0.91,0.9318,359492,0
+UEC.US,D,20161014,000000,0.9201,0.9375,0.9001,0.9001,272632,0
+UEC.US,D,20161017,000000,0.92,0.92,0.9001,0.9094,308827,0
+UEC.US,D,20161018,000000,0.905,0.9169,0.86,0.89,673837,0
+UEC.US,D,20161019,000000,0.91,0.94,0.8713,0.9301,334708,0
+UEC.US,D,20161020,000000,0.93,0.9393,0.91,0.925,171166,0
+UEC.US,D,20161021,000000,0.91,0.92,0.9,0.9001,162141,0
+UEC.US,D,20161024,000000,0.89,0.93,0.88,0.9101,280439,0
+UEC.US,D,20161025,000000,0.8829,0.9449,0.8829,0.8951,488640,0
+UEC.US,D,20161026,000000,0.8951,0.92,0.86,0.8602,322485,0
+UEC.US,D,20161027,000000,0.868,0.91,0.8608,0.864,291420,0
+UEC.US,D,20161028,000000,0.864,0.9,0.862,0.8642,287894,0
+UEC.US,D,20161031,000000,0.88,0.91,0.8622,0.8979,306904,0
+UEC.US,D,20161101,000000,0.8901,0.905,0.864,0.8799,274666,0
+UEC.US,D,20161102,000000,0.8979,0.8979,0.8501,0.8535,361581,0
+UEC.US,D,20161103,000000,0.85,0.87,0.85,0.8601,418292,0
+UEC.US,D,20161104,000000,0.87,0.88,0.8651,0.8724,167563,0
+UEC.US,D,20161107,000000,0.8621,0.9077,0.8621,0.8806,315347,0
+UEC.US,D,20161108,000000,0.8701,0.9073,0.8701,0.8851,236010,0
+UEC.US,D,20161109,000000,0.8801,0.92,0.87,0.905,368716,0
+UEC.US,D,20161110,000000,0.9001,0.98,0.9,0.9799,701246,0
+UEC.US,D,20161111,000000,1,1,0.9009,0.9312,542167,0
+UEC.US,D,20161114,000000,0.9301,0.97,0.91,0.92,299166,0
+UEC.US,D,20161115,000000,0.9103,0.94,0.9102,0.9201,181398,0
+UEC.US,D,20161116,000000,0.91,0.93,0.91,0.9201,274162,0
+UEC.US,D,20161117,000000,0.9066,0.955,0.9,0.9175,461876,0
+UEC.US,D,20161118,000000,0.9101,0.938,0.9,0.918,383557,0
+UEC.US,D,20161121,000000,0.91,0.934,0.9,0.9174,411375,0
+UEC.US,D,20161122,000000,0.9299,0.94,0.81,0.87,663123,0
+UEC.US,D,20161123,000000,0.8699,0.8702,0.8383,0.8667,756496,0
+UEC.US,D,20161125,000000,0.871,0.8847,0.86,0.8615,94328,0
+UEC.US,D,20161128,000000,0.89,0.89,0.8501,0.8553,444908,0
+UEC.US,D,20161129,000000,0.8895,0.8895,0.82,0.821,755877,0
+UEC.US,D,20161130,000000,0.85,0.884,0.845,0.8786,472419,0
+UEC.US,D,20161201,000000,0.8899,0.89,0.845,0.8866,581534,0
+UEC.US,D,20161202,000000,0.8689,0.894,0.8618,0.8894,441692,0
+UEC.US,D,20161205,000000,0.88,0.9,0.87,0.8909,324259,0
+UEC.US,D,20161206,000000,0.872,0.916,0.871,0.9104,349540,0
+UEC.US,D,20161207,000000,0.92,1.02,0.9151,1.01,2212323,0
+UEC.US,D,20161208,000000,1.04,1.04,0.95,0.96,880042,0
+UEC.US,D,20161209,000000,0.98,1.07,0.9651,1.07,2053604,0
+UEC.US,D,20161212,000000,1.08,1.15,1.08,1.1,2221563,0
+UEC.US,D,20161213,000000,1.12,1.18,0.95,1,3976392,0
+UEC.US,D,20161214,000000,1.06,1.06,0.95,0.9511,1191479,0
+UEC.US,D,20161215,000000,1,1.05,0.99,1.02,996444,0
+UEC.US,D,20161216,000000,1.05,1.09,1.01,1.09,1332792,0
+UEC.US,D,20161219,000000,1.08,1.1,0.99,0.99,975596,0
+UEC.US,D,20161220,000000,0.99,1.03,0.95,0.95,909395,0
+UEC.US,D,20161221,000000,0.9601,0.98578,0.94,0.9451,636326,0
+UEC.US,D,20161222,000000,0.9451,1.08,0.94,0.99,1937502,0
+UEC.US,D,20161223,000000,1.03,1.07,1,1.02,1807595,0
+UEC.US,D,20161227,000000,1.05,1.09,1.03,1.08,1796123,0
+UEC.US,D,20161228,000000,1.1,1.15,1.08,1.09,2297754,0
+UEC.US,D,20161229,000000,1.08,1.1399,1.08,1.09,1019117,0
+UEC.US,D,20161230,000000,1.1,1.14,1.08,1.12,1282221,0
+UEC.US,D,20170103,000000,1.15,1.3,1.14,1.3,3974333,0
+UEC.US,D,20170104,000000,1.3,1.34,1.2,1.3,3154036,0
+UEC.US,D,20170105,000000,1.34,1.4,1.31,1.39,4026357,0
+UEC.US,D,20170106,000000,1.39,1.39,1.21,1.29,2449904,0
+UEC.US,D,20170109,000000,1.32,1.35,1.26,1.35,1334215,0
+UEC.US,D,20170110,000000,1.35,1.55,1.34,1.48,4361582,0
+UEC.US,D,20170111,000000,1.59,1.75,1.58,1.66,7229923,0
+UEC.US,D,20170112,000000,1.73,1.79,1.52,1.58,5125933,0
+UEC.US,D,20170113,000000,1.55,1.72,1.44,1.68,4232663,0
+UEC.US,D,20170117,000000,1.6,1.7,1.53,1.57,7822478,0
+UEC.US,D,20170118,000000,1.57,1.629,1.44,1.49,4830987,0
+UEC.US,D,20170119,000000,1.51,1.615,1.47,1.56,4365177,0
+UEC.US,D,20170120,000000,1.59,1.62,1.48,1.54,3095413,0
+UEC.US,D,20170123,000000,1.57,1.61,1.5,1.59,3690830,0
+UEC.US,D,20170124,000000,1.63,1.8193,1.61,1.8,7402935,0
+UEC.US,D,20170125,000000,1.77,1.8,1.69,1.74,4046320,0
+UEC.US,D,20170126,000000,1.77,1.78,1.62,1.65,2584565,0
+UEC.US,D,20170127,000000,1.67,1.7,1.56,1.59,2313135,0
+UEC.US,D,20170130,000000,1.6,1.64,1.53,1.57,2012581,0
+UEC.US,D,20170131,000000,1.58,1.62,1.52,1.61,1561526,0
+UEC.US,D,20170201,000000,1.59,1.66,1.54,1.55,1819078,0
+UEC.US,D,20170202,000000,1.55,1.55,1.47,1.51,2739376,0
+UEC.US,D,20170203,000000,1.53,1.61,1.51,1.61,1356943,0
+UEC.US,D,20170206,000000,1.62,1.65,1.47,1.54,2450955,0
+UEC.US,D,20170207,000000,1.54,1.59,1.49,1.58,2106932,0
+UEC.US,D,20170208,000000,1.6,1.66,1.55,1.66,2007307,0
+UEC.US,D,20170209,000000,1.68,1.76,1.67,1.7,2959399,0
+UEC.US,D,20170210,000000,1.76,1.76,1.68,1.73,2104384,0
+UEC.US,D,20170213,000000,1.73,1.76,1.71,1.76,1773078,0
+UEC.US,D,20170214,000000,1.76,1.92,1.75,1.84,4480910,0
+UEC.US,D,20170215,000000,1.86,1.92,1.68,1.73,3113436,0
+UEC.US,D,20170216,000000,1.77,1.77,1.65,1.67,1614506,0
+UEC.US,D,20170217,000000,1.67,1.7,1.6,1.7,1503989,0
+UEC.US,D,20170221,000000,1.71,1.73,1.59,1.62,1851025,0
+UEC.US,D,20170222,000000,1.6,1.69,1.56,1.58,1806706,0
+UEC.US,D,20170223,000000,1.57,1.6,1.5,1.54,2968577,0
+UEC.US,D,20170224,000000,1.53,1.6,1.5,1.6,1667912,0
+UEC.US,D,20170227,000000,1.59,1.62,1.53,1.62,1855132,0
+UEC.US,D,20170228,000000,1.6,1.6011,1.48,1.49,2241338,0
+UEC.US,D,20170301,000000,1.49,1.53,1.45,1.48,2104532,0
+UEC.US,D,20170302,000000,1.49,1.52,1.35,1.4,2769333,0
+UEC.US,D,20170303,000000,1.35,1.4,1.29,1.32,2876550,0
+UEC.US,D,20170306,000000,1.32,1.35,1.28,1.29,1788865,0
+UEC.US,D,20170307,000000,1.29,1.4,1.26,1.29,2386002,0
+UEC.US,D,20170308,000000,1.3,1.4,1.3,1.38,2307009,0
+UEC.US,D,20170309,000000,1.41,1.4399,1.32,1.34,1113615,0
+UEC.US,D,20170310,000000,1.34,1.37,1.31,1.31,844763,0
+UEC.US,D,20170313,000000,1.3,1.36,1.28,1.33,1149778,0
+UEC.US,D,20170314,000000,1.33,1.4,1.32,1.37,1102421,0
+UEC.US,D,20170315,000000,1.41,1.495,1.4,1.46,1725843,0
+UEC.US,D,20170316,000000,1.48,1.55,1.4715,1.54,1588581,0
+UEC.US,D,20170317,000000,1.56,1.56,1.44,1.45,1361881,0
+UEC.US,D,20170320,000000,1.44,1.49,1.44,1.48,651718,0
+UEC.US,D,20170321,000000,1.49,1.49,1.3617,1.38,1015399,0
+UEC.US,D,20170322,000000,1.35,1.37,1.23,1.31,2635863,0
+UEC.US,D,20170323,000000,1.29,1.32,1.28,1.29,620986,0
+UEC.US,D,20170324,000000,1.3,1.35,1.28,1.32,542794,0
+UEC.US,D,20170327,000000,1.32,1.35,1.29,1.35,706441,0
+UEC.US,D,20170328,000000,1.35,1.38,1.34,1.35,711639,0
+UEC.US,D,20170329,000000,1.36,1.44,1.36,1.39,746093,0
+UEC.US,D,20170330,000000,1.39,1.44,1.37,1.43,692318,0
+UEC.US,D,20170331,000000,1.43,1.44,1.41,1.42,548314,0
+UEC.US,D,20170403,000000,1.42,1.42,1.35,1.35,620433,0
+UEC.US,D,20170404,000000,1.35,1.39,1.34,1.38,405530,0
+UEC.US,D,20170405,000000,1.39,1.4,1.36,1.39,592029,0
+UEC.US,D,20170406,000000,1.39,1.45,1.3701,1.45,554153,0
+UEC.US,D,20170407,000000,1.45,1.51,1.42,1.51,1062082,0
+UEC.US,D,20170410,000000,1.52,1.55,1.48,1.48,1454391,0
+UEC.US,D,20170411,000000,1.52,1.6,1.5,1.56,1511586,0
+UEC.US,D,20170412,000000,1.59,1.6,1.45,1.46,2094549,0
+UEC.US,D,20170413,000000,1.47,1.48,1.4,1.44,1491497,0
+UEC.US,D,20170417,000000,1.44,1.475,1.43,1.45,773435,0
+UEC.US,D,20170418,000000,1.45,1.4777,1.4,1.43,821859,0
+UEC.US,D,20170419,000000,1.43,1.44,1.4,1.4,680883,0
+UEC.US,D,20170420,000000,1.4,1.43,1.39,1.41,615701,0
+UEC.US,D,20170421,000000,1.41,1.43,1.4,1.41,428743,0
+UEC.US,D,20170424,000000,1.42,1.47,1.41,1.46,725537,0
+UEC.US,D,20170425,000000,1.46,1.475,1.4,1.41,705847,0
+UEC.US,D,20170426,000000,1.43,1.43,1.35,1.35,975656,0
+UEC.US,D,20170427,000000,1.42,1.43,1.29,1.29,1549839,0
+UEC.US,D,20170428,000000,1.29,1.32,1.24,1.24,1419991,0
+UEC.US,D,20170501,000000,1.23,1.28,1.22,1.24,799936,0
+UEC.US,D,20170502,000000,1.24,1.29,1.23,1.26,612392,0
+UEC.US,D,20170503,000000,1.25,1.29,1.23,1.25,729520,0
+UEC.US,D,20170504,000000,1.25,1.27,1.1,1.11,2828368,0
+UEC.US,D,20170505,000000,1.11,1.2,1.11,1.12,1771882,0
+UEC.US,D,20170508,000000,1.13,1.22,1.13,1.2,1159567,0
+UEC.US,D,20170509,000000,1.22,1.35,1.2,1.35,2397995,0
+UEC.US,D,20170510,000000,1.39,1.42,1.37,1.39,1686614,0
+UEC.US,D,20170511,000000,1.43,1.48,1.42,1.46,2161900,0
+UEC.US,D,20170512,000000,1.49,1.54,1.41,1.54,3254158,0
+UEC.US,D,20170515,000000,1.58,1.58,1.45,1.51,2576038,0
+UEC.US,D,20170516,000000,1.5,1.505,1.43,1.44,1025356,0
+UEC.US,D,20170517,000000,1.43,1.4499,1.38,1.4,1155074,0
+UEC.US,D,20170518,000000,1.41,1.4399,1.35,1.36,1043302,0
+UEC.US,D,20170519,000000,1.41,1.44,1.41,1.44,971420,0
+UEC.US,D,20170522,000000,1.43,1.45,1.41,1.41,440088,0
+UEC.US,D,20170523,000000,1.41,1.42,1.37,1.38,547044,0
+UEC.US,D,20170524,000000,1.37,1.4,1.32,1.34,981772,0
+UEC.US,D,20170525,000000,1.34,1.35,1.29,1.3,1270995,0
+UEC.US,D,20170526,000000,1.3,1.38,1.29,1.34,802815,0
+UEC.US,D,20170530,000000,1.39,1.4,1.36,1.38,490498,0
+UEC.US,D,20170531,000000,1.36,1.39,1.35,1.39,387704,0
+UEC.US,D,20170601,000000,1.38,1.38,1.31,1.31,623773,0
+UEC.US,D,20170602,000000,1.33,1.34,1.31,1.32,497759,0
+UEC.US,D,20170605,000000,1.32,1.34,1.27,1.27,677284,0
+UEC.US,D,20170606,000000,1.3,1.32,1.28,1.29,797204,0
+UEC.US,D,20170607,000000,1.3,1.5,1.3,1.49,2358059,0
+UEC.US,D,20170608,000000,1.5,1.52,1.45,1.51,1862511,0
+UEC.US,D,20170609,000000,1.52,1.55,1.44,1.46,1130608,0
+UEC.US,D,20170612,000000,1.46,1.53,1.41,1.42,979036,0
+UEC.US,D,20170613,000000,1.41,1.47,1.4,1.45,685213,0
+UEC.US,D,20170614,000000,1.44,1.455,1.39,1.39,767844,0
+UEC.US,D,20170615,000000,1.38,1.43,1.35,1.36,723512,0
+UEC.US,D,20170616,000000,1.36,1.38,1.32,1.32,543013,0
+UEC.US,D,20170619,000000,1.34,1.4,1.34,1.36,916232,0
+UEC.US,D,20170620,000000,1.4,1.4,1.34,1.35,609111,0
+UEC.US,D,20170621,000000,1.34,1.38,1.32,1.37,752046,0
+UEC.US,D,20170622,000000,1.38,1.41,1.35,1.4,1151125,0
+UEC.US,D,20170623,000000,1.4,1.71,1.4,1.62,14328437,0
+UEC.US,D,20170626,000000,1.58,1.6,1.47,1.55,2011577,0
+UEC.US,D,20170627,000000,1.53,1.545,1.49,1.53,1324434,0
+UEC.US,D,20170628,000000,1.51,1.55,1.47,1.52,1493805,0
+UEC.US,D,20170629,000000,1.5,1.62,1.5,1.58,2743123,0
+UEC.US,D,20170630,000000,1.57,1.62,1.54,1.59,1922224,0
+UEC.US,D,20170703,000000,1.59,1.69,1.57,1.64,1388303,0
+UEC.US,D,20170705,000000,1.64,1.65,1.56,1.58,1595019,0
+UEC.US,D,20170706,000000,1.6,1.61,1.51,1.58,1515604,0
+UEC.US,D,20170707,000000,1.59,1.62,1.52,1.61,1186724,0
+UEC.US,D,20170710,000000,1.62,1.75,1.615,1.7,4412674,0
+UEC.US,D,20170711,000000,1.7,1.72,1.62,1.69,1268666,0
+UEC.US,D,20170712,000000,1.7,1.73,1.65,1.66,762479,0
+UEC.US,D,20170713,000000,1.65,1.67,1.61,1.64,701332,0
+UEC.US,D,20170714,000000,1.65,1.69,1.64,1.69,753097,0
+UEC.US,D,20170717,000000,1.7,1.75,1.69,1.75,2045602,0
+UEC.US,D,20170718,000000,1.75,1.75,1.64,1.71,1721623,0
+UEC.US,D,20170719,000000,1.7,1.75,1.69,1.75,1239115,0
+UEC.US,D,20170720,000000,1.76,1.77,1.68,1.73,961756,0
+UEC.US,D,20170721,000000,1.75,1.76,1.65,1.69,1029838,0
+UEC.US,D,20170724,000000,1.7,1.71,1.66,1.68,822005,0
+UEC.US,D,20170725,000000,1.7,1.74,1.68,1.69,1102593,0
+UEC.US,D,20170726,000000,1.71,1.74,1.68,1.69,1087927,0
+UEC.US,D,20170727,000000,1.7,1.71,1.65,1.66,1025702,0
+UEC.US,D,20170728,000000,1.65,1.66,1.6,1.61,1027049,0
+UEC.US,D,20170731,000000,1.61,1.68,1.6,1.6,927324,0
+UEC.US,D,20170801,000000,1.61,1.64,1.55,1.59,1385761,0
+UEC.US,D,20170802,000000,1.56,1.61,1.5,1.53,1456636,0
+UEC.US,D,20170803,000000,1.54,1.54,1.46,1.48,1444803,0
+UEC.US,D,20170804,000000,1.45,1.48,1.44,1.46,1272938,0
+UEC.US,D,20170807,000000,1.46,1.47,1.4,1.41,1087273,0
+UEC.US,D,20170808,000000,1.4,1.44,1.4,1.42,1205212,0
+UEC.US,D,20170809,000000,1.42,1.4773,1.36,1.37,1235212,0
+UEC.US,D,20170810,000000,1.35,1.37,1.27,1.32,2228892,0
+UEC.US,D,20170811,000000,1.32,1.34,1.3,1.32,1148222,0
+UEC.US,D,20170814,000000,1.32,1.4,1.3,1.36,1524190,0
+UEC.US,D,20170815,000000,1.38,1.42,1.37,1.4,1581763,0
+UEC.US,D,20170816,000000,1.38,1.41,1.36,1.39,778126,0
+UEC.US,D,20170817,000000,1.4,1.41,1.31,1.33,1131240,0
+UEC.US,D,20170818,000000,1.31,1.36,1.31,1.33,1025968,0
+UEC.US,D,20170821,000000,1.32,1.35,1.3,1.3,760085,0
+UEC.US,D,20170822,000000,1.29,1.301,1.27,1.28,1268096,0
+UEC.US,D,20170823,000000,1.27,1.31,1.26,1.3,925929,0
+UEC.US,D,20170824,000000,1.28,1.36,1.28,1.36,767984,0
+UEC.US,D,20170825,000000,1.37,1.38,1.3,1.31,669304,0
+UEC.US,D,20170828,000000,1.31,1.34,1.31,1.31,525916,0
+UEC.US,D,20170829,000000,1.31,1.34,1.28,1.34,942593,0
+UEC.US,D,20170830,000000,1.32,1.34,1.3,1.3,543935,0
+UEC.US,D,20170831,000000,1.31,1.34,1.3,1.32,683338,0
+UEC.US,D,20170901,000000,1.33,1.34,1.3,1.34,542763,0
+UEC.US,D,20170905,000000,1.34,1.34,1.29,1.29,759019,0
+UEC.US,D,20170906,000000,1.31,1.34,1.3,1.31,519587,0
+UEC.US,D,20170907,000000,1.32,1.34,1.29,1.33,819185,0
+UEC.US,D,20170908,000000,1.34,1.35,1.3,1.3,540856,0
+UEC.US,D,20170911,000000,1.3,1.34,1.3,1.32,602321,0
+UEC.US,D,20170912,000000,1.32,1.39,1.32,1.39,1017381,0
+UEC.US,D,20170913,000000,1.39,1.3995,1.36,1.38,634461,0
+UEC.US,D,20170914,000000,1.38,1.38,1.34,1.37,590782,0
+UEC.US,D,20170915,000000,1.38,1.47,1.33,1.35,796543,0
+UEC.US,D,20170918,000000,1.33,1.38,1.33,1.37,546698,0
+UEC.US,D,20170919,000000,1.36,1.37,1.34,1.37,408234,0
+UEC.US,D,20170920,000000,1.35,1.39,1.35,1.36,599547,0
+UEC.US,D,20170921,000000,1.35,1.37,1.33,1.33,443737,0
+UEC.US,D,20170922,000000,1.36,1.36,1.32,1.35,482103,0
+UEC.US,D,20170925,000000,1.36,1.36,1.35,1.36,443916,0
+UEC.US,D,20170926,000000,1.37,1.395,1.35,1.39,494211,0
+UEC.US,D,20170927,000000,1.4,1.41,1.38,1.4,741305,0
+UEC.US,D,20170928,000000,1.4,1.4,1.35,1.39,455205,0
+UEC.US,D,20170929,000000,1.38,1.39,1.34,1.38,355330,0
+UEC.US,D,20171002,000000,1.39,1.39,1.35,1.38,375200,0
+UEC.US,D,20171003,000000,1.38,1.38,1.32,1.32,760660,0
+UEC.US,D,20171004,000000,1.31,1.33,1.29,1.3,851659,0
+UEC.US,D,20171005,000000,1.3,1.3,1.27,1.28,665893,0
+UEC.US,D,20171006,000000,1.28,1.28,1.27,1.28,461643,0
+UEC.US,D,20171009,000000,1.25,1.26,1.22,1.22,800623,0
+UEC.US,D,20171010,000000,1.24,1.26,1.23,1.25,570086,0
+UEC.US,D,20171011,000000,1.25,1.26,1.08,1.2,2036629,0
+UEC.US,D,20171012,000000,1.21,1.21,1.18,1.19,560035,0
+UEC.US,D,20171013,000000,1.17,1.23,1.17,1.2,686777,0
+UEC.US,D,20171016,000000,1.2,1.21,1.15,1.19,673552,0
+UEC.US,D,20171017,000000,1.17,1.2,1.1595,1.17,493952,0
+UEC.US,D,20171018,000000,1.17,1.22,1.12,1.17,1113815,0
+UEC.US,D,20171019,000000,1.18,1.23,1.17,1.18,744306,0
+UEC.US,D,20171020,000000,1.21,1.22,1.18,1.2,646151,0
+UEC.US,D,20171023,000000,1.19,1.24,1.17,1.18,541898,0
+UEC.US,D,20171024,000000,1.18,1.21,1.17,1.17,323321,0
+UEC.US,D,20171025,000000,1.23,1.23,1.12,1.18,965515,0
+UEC.US,D,20171026,000000,1.19,1.2,1.13,1.14,809849,0
+UEC.US,D,20171027,000000,1.14,1.18,1.06,1.16,1348415,0
+UEC.US,D,20171030,000000,1.16,1.18,1.11,1.11,764242,0
+UEC.US,D,20171031,000000,1.1,1.12,1.05,1.06,1311246,0
+UEC.US,D,20171101,000000,1.02,1.1,0.96,1.09,3951847,0
+UEC.US,D,20171102,000000,1.09,1.14,1.04,1.07,1170830,0
+UEC.US,D,20171103,000000,1.07,1.08,1.05,1.05,676337,0
+UEC.US,D,20171106,000000,1.05,1.11,1.04,1.11,729788,0
+UEC.US,D,20171107,000000,1.15,1.15,1.07,1.07,802811,0
+UEC.US,D,20171108,000000,1.07,1.11,1.05,1.1,693917,0
+UEC.US,D,20171109,000000,1.32,1.35,1.2,1.3,4894457,0
+UEC.US,D,20171110,000000,1.37,1.65,1.36,1.42,6300705,0
+UEC.US,D,20171113,000000,1.5,1.5,1.36,1.38,1792877,0
+UEC.US,D,20171114,000000,1.36,1.43,1.28,1.3,1446257,0
+UEC.US,D,20171115,000000,1.3,1.37,1.26,1.36,1352498,0
+UEC.US,D,20171116,000000,1.4,1.4993,1.4,1.45,1867231,0
+UEC.US,D,20171117,000000,1.47,1.5,1.4699,1.49,1587799,0
+UEC.US,D,20171120,000000,1.5,1.53,1.41,1.44,1330907,0
+UEC.US,D,20171121,000000,1.47,1.5,1.4,1.47,1020304,0
+UEC.US,D,20171122,000000,1.49,1.52,1.46,1.46,1519296,0
+UEC.US,D,20171124,000000,1.46,1.5,1.46,1.49,492145,0
+UEC.US,D,20171127,000000,1.52,1.52,1.38,1.38,1331380,0
+UEC.US,D,20171128,000000,1.39,1.4012,1.31,1.36,1413144,0
+UEC.US,D,20171129,000000,1.37,1.45,1.36,1.41,937233,0
+UEC.US,D,20171130,000000,1.41,1.44,1.32,1.33,1089730,0
+UEC.US,D,20171201,000000,1.33,1.39,1.3,1.33,746932,0
+UEC.US,D,20171204,000000,1.39,1.6,1.38,1.49,4896631,0
+UEC.US,D,20171205,000000,1.55,1.58,1.49,1.55,2393613,0
+UEC.US,D,20171206,000000,1.56,1.5601,1.49,1.54,1703192,0
+UEC.US,D,20171207,000000,1.54,1.65,1.54,1.65,2472977,0
+UEC.US,D,20171208,000000,1.69,1.69,1.6,1.61,1899273,0
+UEC.US,D,20171211,000000,1.63,1.75,1.6,1.74,2466605,0
+UEC.US,D,20171212,000000,1.75,1.76,1.66,1.68,1307271,0
+UEC.US,D,20171213,000000,1.68,1.78,1.67,1.78,1617849,0
+UEC.US,D,20171214,000000,1.78,1.79,1.72,1.73,1407537,0
+UEC.US,D,20171215,000000,1.72,1.84,1.701,1.84,2970553,0
+UEC.US,D,20171218,000000,1.84,1.9,1.82,1.84,2366462,0
+UEC.US,D,20171219,000000,1.89,1.9,1.83,1.87,1703803,0
+UEC.US,D,20171220,000000,1.9,1.98,1.85,1.92,2409070,0
+UEC.US,D,20171221,000000,1.93,1.95,1.88,1.89,1426099,0
+UEC.US,D,20171222,000000,1.88,1.9,1.75,1.8,1938969,0
+UEC.US,D,20171226,000000,1.8,1.91,1.8,1.87,1188384,0
+UEC.US,D,20171227,000000,1.88,1.91,1.85,1.86,1135455,0
+UEC.US,D,20171228,000000,1.88,1.89,1.7,1.72,1810211,0
+UEC.US,D,20171229,000000,1.72,1.82,1.7,1.77,1384525,0
+UEC.US,D,20180102,000000,1.8,1.905,1.8,1.9,1294244,0
+UEC.US,D,20180103,000000,1.92,1.95,1.83,1.85,1661447,0
+UEC.US,D,20180104,000000,1.87,1.95,1.81,1.94,1439079,0
+UEC.US,D,20180105,000000,1.95,1.98,1.88,1.98,1267571,0
+UEC.US,D,20180108,000000,1.98,2,1.9,1.91,1295305,0
+UEC.US,D,20180109,000000,1.93,1.93,1.77,1.8,1463687,0
+UEC.US,D,20180110,000000,1.88,1.88,1.67,1.77,2308476,0
+UEC.US,D,20180111,000000,1.77,1.79,1.67,1.69,2052332,0
+UEC.US,D,20180112,000000,1.69,1.76,1.69,1.72,1122138,0
+UEC.US,D,20180116,000000,1.75,1.77,1.56,1.63,2268981,0
+UEC.US,D,20180117,000000,1.62,1.69,1.6,1.67,1195543,0
+UEC.US,D,20180118,000000,1.68,1.7,1.605,1.61,810912,0
+UEC.US,D,20180119,000000,1.6,1.65,1.59,1.64,688021,0
+UEC.US,D,20180122,000000,1.65,1.65,1.57,1.62,1252590,0
+UEC.US,D,20180123,000000,1.61,1.67,1.58,1.66,953522,0
+UEC.US,D,20180124,000000,1.67,1.69,1.58,1.63,1745954,0
+UEC.US,D,20180125,000000,1.63,1.63,1.55,1.59,1204481,0
+UEC.US,D,20180126,000000,1.58,1.62,1.55,1.57,716053,0
+UEC.US,D,20180129,000000,1.58,1.61,1.55,1.55,818026,0
+UEC.US,D,20180130,000000,1.55,1.57,1.5,1.56,1253303,0
+UEC.US,D,20180131,000000,1.56,1.57,1.5,1.57,1422652,0
+UEC.US,D,20180201,000000,1.57,1.57,1.48,1.48,1292256,0
+UEC.US,D,20180202,000000,1.48,1.505,1.45,1.45,1332502,0
+UEC.US,D,20180205,000000,1.42,1.5,1.4,1.4,1172348,0
+UEC.US,D,20180206,000000,1.4,1.485,1.4,1.48,1193302,0
+UEC.US,D,20180207,000000,1.5,1.5,1.41,1.41,728145,0
+UEC.US,D,20180208,000000,1.41,1.47,1.3233,1.35,1331512,0
+UEC.US,D,20180209,000000,1.35,1.4,1.29,1.32,2126276,0
+UEC.US,D,20180212,000000,1.35,1.37,1.27,1.27,2589833,0
+UEC.US,D,20180213,000000,1.3,1.4,1.28,1.38,1021542,0
+UEC.US,D,20180214,000000,1.39,1.5,1.36,1.49,1511004,0
+UEC.US,D,20180215,000000,1.51,1.5145,1.42,1.48,687074,0
+UEC.US,D,20180216,000000,1.46,1.49,1.41,1.43,623824,0
+UEC.US,D,20180220,000000,1.41,1.44,1.41,1.41,898925,0
+UEC.US,D,20180221,000000,1.4,1.42,1.37,1.38,647324,0
+UEC.US,D,20180222,000000,1.4,1.42,1.36,1.39,364412,0
+UEC.US,D,20180223,000000,1.38,1.42,1.3695,1.42,498829,0
+UEC.US,D,20180226,000000,1.42,1.43,1.36,1.42,661490,0
+UEC.US,D,20180227,000000,1.43,1.44,1.37,1.38,517556,0
+UEC.US,D,20180228,000000,1.38,1.38,1.3,1.3,903146,0
+UEC.US,D,20180301,000000,1.3,1.3399,1.29,1.29,797766,0
+UEC.US,D,20180302,000000,1.27,1.389,1.27,1.38,649451,0
+UEC.US,D,20180305,000000,1.35,1.37,1.3,1.33,997005,0
+UEC.US,D,20180306,000000,1.35,1.39,1.32,1.38,607702,0
+UEC.US,D,20180307,000000,1.34,1.4,1.32,1.36,1095707,0
+UEC.US,D,20180308,000000,1.34,1.36,1.31,1.32,533150,0
+UEC.US,D,20180309,000000,1.32,1.4,1.32,1.4,698082,0
+UEC.US,D,20180312,000000,1.38,1.4,1.3,1.36,680228,0
+UEC.US,D,20180313,000000,1.36,1.36,1.33,1.34,456369,0
+UEC.US,D,20180314,000000,1.34,1.38,1.3,1.36,1003759,0
+UEC.US,D,20180315,000000,1.34,1.36,1.31,1.32,821990,0
+UEC.US,D,20180316,000000,1.32,1.36,1.31,1.34,1088058,0
+UEC.US,D,20180319,000000,1.35,1.36,1.31,1.33,646043,0
+UEC.US,D,20180320,000000,1.32,1.3412,1.3,1.32,979493,0
+UEC.US,D,20180321,000000,1.31,1.35,1.31,1.35,629027,0
+UEC.US,D,20180322,000000,1.35,1.37,1.3,1.33,732369,0
+UEC.US,D,20180323,000000,1.32,1.38,1.3,1.3,1989709,0
+UEC.US,D,20180326,000000,1.3,1.34,1.28,1.29,774040,0
+UEC.US,D,20180327,000000,1.3,1.31,1.26,1.26,750190,0
+UEC.US,D,20180328,000000,1.25,1.29,1.22,1.26,1053780,0
+UEC.US,D,20180329,000000,1.27,1.32,1.265,1.31,1036831,0
+UEC.US,D,20180402,000000,1.32,1.34,1.27,1.28,827807,0
+UEC.US,D,20180403,000000,1.27,1.34,1.26,1.32,858746,0
+UEC.US,D,20180404,000000,1.32,1.35,1.295,1.35,763096,0
+UEC.US,D,20180405,000000,1.29,1.42,1.29,1.41,1449900,0
+UEC.US,D,20180406,000000,1.4,1.44,1.39,1.39,668755,0
+UEC.US,D,20180409,000000,1.32,1.48,1.32,1.48,1008401,0
+UEC.US,D,20180410,000000,1.47,1.5,1.4138,1.5,748912,0
+UEC.US,D,20180411,000000,1.5,1.5,1.4794,1.5,730527,0
+UEC.US,D,20180412,000000,1.52,1.55,1.47,1.53,670202,0
+UEC.US,D,20180413,000000,1.52,1.54,1.48,1.49,568264,0
+UEC.US,D,20180416,000000,1.5,1.66,1.49,1.64,2627443,0
+UEC.US,D,20180417,000000,1.68,1.735,1.605,1.69,2607540,0
+UEC.US,D,20180418,000000,1.71,1.74,1.62,1.7,1474551,0
+UEC.US,D,20180419,000000,1.72,1.72,1.61,1.62,1015557,0
+UEC.US,D,20180420,000000,1.61,1.65,1.51,1.6,1593162,0
+UEC.US,D,20180423,000000,1.61,1.61,1.51,1.54,783488,0
+UEC.US,D,20180424,000000,1.53,1.55,1.51,1.54,679266,0
+UEC.US,D,20180425,000000,1.51,1.56,1.45,1.46,1099710,0
+UEC.US,D,20180426,000000,1.48,1.54,1.44,1.53,694013,0
+UEC.US,D,20180427,000000,1.51,1.54,1.491,1.52,403289,0
+UEC.US,D,20180430,000000,1.52,1.56,1.5,1.51,511202,0
+UEC.US,D,20180501,000000,1.52,1.62,1.48,1.61,1177367,0
+UEC.US,D,20180502,000000,1.62,1.7,1.59,1.7,1580675,0
+UEC.US,D,20180503,000000,1.7,1.7,1.56,1.64,1370330,0
+UEC.US,D,20180504,000000,1.62,1.675,1.59,1.64,848995,0
+UEC.US,D,20180507,000000,1.6,1.69,1.56,1.56,1064620,0
+UEC.US,D,20180508,000000,1.56,1.6,1.525,1.56,790329,0
+UEC.US,D,20180509,000000,1.56,1.65,1.54,1.61,894410,0
+UEC.US,D,20180510,000000,1.62,1.66,1.6,1.62,478608,0
+UEC.US,D,20180511,000000,1.62,1.66,1.57,1.63,711168,0
+UEC.US,D,20180514,000000,1.66,1.66,1.6,1.62,791565,0
+UEC.US,D,20180515,000000,1.64,1.64,1.51,1.53,932952,0
+UEC.US,D,20180516,000000,1.53,1.57,1.53,1.55,740498,0
+UEC.US,D,20180517,000000,1.55,1.58,1.53,1.57,483849,0
+UEC.US,D,20180518,000000,1.58,1.635,1.56,1.6,993584,0
+UEC.US,D,20180521,000000,1.6,1.65,1.6,1.64,601111,0
+UEC.US,D,20180522,000000,1.61,1.64,1.58,1.58,1098696,0
+UEC.US,D,20180523,000000,1.58,1.64,1.56,1.62,533407,0
+UEC.US,D,20180524,000000,1.63,1.69,1.63,1.65,1175178,0
+UEC.US,D,20180525,000000,1.64,1.66,1.6,1.63,770391,0
+UEC.US,D,20180529,000000,1.6,1.62,1.53,1.55,914851,0
+UEC.US,D,20180530,000000,1.55,1.6,1.54,1.56,509977,0
+UEC.US,D,20180531,000000,1.56,1.59,1.5,1.5,665997,0
+UEC.US,D,20180601,000000,1.51,1.595,1.51,1.59,1102187,0
+UEC.US,D,20180604,000000,1.6,1.68,1.58,1.66,1702507,0
+UEC.US,D,20180605,000000,1.67,1.8,1.65,1.79,3299448,0
+UEC.US,D,20180606,000000,1.8,1.8,1.71,1.73,1321553,0
+UEC.US,D,20180607,000000,1.75,1.78,1.68,1.71,640234,0
+UEC.US,D,20180608,000000,1.69,1.78,1.69,1.72,882474,0
+UEC.US,D,20180611,000000,1.74,1.7688,1.63,1.67,1708161,0
+UEC.US,D,20180612,000000,1.63,1.66,1.61,1.64,913679,0
+UEC.US,D,20180613,000000,1.65,1.67,1.62,1.66,595277,0
+UEC.US,D,20180614,000000,1.66,1.7,1.63,1.63,900593,0
+UEC.US,D,20180615,000000,1.63,1.67,1.6,1.63,1422353,0
+UEC.US,D,20180618,000000,1.61,1.645,1.58,1.59,704216,0
+UEC.US,D,20180619,000000,1.58,1.62,1.545,1.55,899930,0
+UEC.US,D,20180620,000000,1.56,1.63,1.55,1.62,1308712,0
+UEC.US,D,20180621,000000,1.62,1.69,1.6,1.67,1319314,0
+UEC.US,D,20180622,000000,1.67,1.76,1.66,1.76,3933799,0
+UEC.US,D,20180625,000000,1.75,1.76,1.64,1.71,1291260,0
+UEC.US,D,20180626,000000,1.69,1.74,1.62,1.64,1215938,0
+UEC.US,D,20180627,000000,1.62,1.7,1.61,1.64,1080449,0
+UEC.US,D,20180628,000000,1.63,1.64,1.55,1.58,1393817,0
+UEC.US,D,20180629,000000,1.59,1.62,1.56,1.61,1702822,0
+UEC.US,D,20180702,000000,1.6,1.61,1.56,1.59,972703,0
+UEC.US,D,20180703,000000,1.6,1.67,1.58,1.64,780965,0
+UEC.US,D,20180705,000000,1.66,1.68,1.63,1.67,925541,0
+UEC.US,D,20180706,000000,1.67,1.7,1.64,1.68,848999,0
+UEC.US,D,20180709,000000,1.69,1.7,1.6,1.62,664234,0
+UEC.US,D,20180710,000000,1.62,1.64,1.6,1.61,565883,0
+UEC.US,D,20180711,000000,1.6,1.63,1.6,1.62,519068,0
+UEC.US,D,20180712,000000,1.64,1.64,1.6,1.62,314312,0
+UEC.US,D,20180713,000000,1.63,1.64,1.58,1.6,466540,0
+UEC.US,D,20180716,000000,1.59,1.59,1.53,1.56,1139730,0
+UEC.US,D,20180717,000000,1.56,1.6,1.54,1.54,802507,0
+UEC.US,D,20180718,000000,1.62,1.68,1.57,1.61,3039146,0
+UEC.US,D,20180719,000000,1.61,1.63,1.51,1.52,1943266,0
+UEC.US,D,20180720,000000,1.53,1.67,1.52,1.66,2091346,0
+UEC.US,D,20180723,000000,1.67,1.67,1.54,1.56,2100878,0
+UEC.US,D,20180724,000000,1.59,1.6,1.51,1.55,1545686,0
+UEC.US,D,20180725,000000,1.58,1.58,1.51,1.53,1506063,0
+UEC.US,D,20180726,000000,1.54,1.67,1.54,1.66,2737980,0
+UEC.US,D,20180727,000000,1.68,1.72,1.56,1.65,2223238,0
+UEC.US,D,20180730,000000,1.67,1.69,1.61,1.62,1488319,0
+UEC.US,D,20180731,000000,1.62,1.7,1.6,1.65,1587549,0
+UEC.US,D,20180801,000000,1.67,1.7,1.65,1.68,908236,0
+UEC.US,D,20180802,000000,1.68,1.8,1.65,1.75,1962085,0
+UEC.US,D,20180803,000000,1.75,1.85,1.74,1.77,1804916,0
+UEC.US,D,20180806,000000,1.79,1.89,1.78,1.83,2243658,0
+UEC.US,D,20180807,000000,1.82,1.86,1.77,1.78,1238688,0
+UEC.US,D,20180808,000000,1.79,1.81,1.72,1.74,930727,0
+UEC.US,D,20180809,000000,1.75,1.8,1.7385,1.76,647226,0
+UEC.US,D,20180810,000000,1.76,1.77,1.71,1.71,618182,0
+UEC.US,D,20180813,000000,1.72,1.73,1.6,1.62,1265342,0
+UEC.US,D,20180814,000000,1.61,1.72,1.61,1.7,1366583,0
+UEC.US,D,20180815,000000,1.7,1.73,1.57,1.61,1164630,0
+UEC.US,D,20180816,000000,1.63,1.65,1.6,1.62,694302,0
+UEC.US,D,20180817,000000,1.62,1.64,1.6,1.61,328335,0
+UEC.US,D,20180820,000000,1.61,1.67,1.6,1.66,641031,0
+UEC.US,D,20180821,000000,1.67,1.7,1.66,1.69,652537,0
+UEC.US,D,20180822,000000,1.69,1.71,1.66,1.69,629449,0
+UEC.US,D,20180823,000000,1.68,1.69,1.65,1.67,341203,0
+UEC.US,D,20180824,000000,1.67,1.67,1.62,1.63,620482,0
+UEC.US,D,20180827,000000,1.62,1.68,1.62,1.67,753065,0
+UEC.US,D,20180828,000000,1.67,1.7,1.64,1.65,260508,0
+UEC.US,D,20180829,000000,1.64,1.71,1.63,1.7,535499,0
+UEC.US,D,20180830,000000,1.7,1.73,1.64,1.67,615885,0
+UEC.US,D,20180831,000000,1.69,1.72,1.66,1.71,581781,0
+UEC.US,D,20180904,000000,1.7,1.73,1.67,1.69,651517,0
+UEC.US,D,20180905,000000,1.7,1.709,1.63,1.64,662594,0
+UEC.US,D,20180906,000000,1.65,1.68,1.61,1.62,569757,0
+UEC.US,D,20180907,000000,1.63,1.65,1.6191,1.64,547748,0
+UEC.US,D,20180910,000000,1.65,1.67,1.6,1.62,664114,0
+UEC.US,D,20180911,000000,1.61,1.62,1.6,1.6,505718,0
+UEC.US,D,20180912,000000,1.61,1.73,1.607,1.7,1198430,0
+UEC.US,D,20180913,000000,1.7,1.8,1.68,1.79,2113100,0
+UEC.US,D,20180914,000000,1.8,1.8,1.74,1.75,1087447,0
+UEC.US,D,20180917,000000,1.75,1.79,1.72,1.73,622985,0
+UEC.US,D,20180918,000000,1.73,1.78,1.7,1.74,411134,0
+UEC.US,D,20180919,000000,1.75,1.78,1.71,1.72,1068884,0
+UEC.US,D,20180920,000000,1.74,1.77,1.71,1.75,901685,0
+UEC.US,D,20180921,000000,1.75,1.78,1.67,1.71,2137000,0
+UEC.US,D,20180924,000000,1.7,1.72,1.65,1.68,945922,0
+UEC.US,D,20180925,000000,1.67,1.7,1.65,1.65,756451,0
+UEC.US,D,20180926,000000,1.65,1.68,1.62,1.62,814562,0
+UEC.US,D,20180927,000000,1.63,1.71,1.63,1.68,1057949,0
+UEC.US,D,20180928,000000,1.68,1.72,1.66,1.72,912125,0
+UEC.US,D,20181001,000000,1.62,1.6269,1.52,1.54,4750414,0
+UEC.US,D,20181002,000000,1.55,1.58,1.54,1.55,1812516,0
+UEC.US,D,20181003,000000,1.57,1.57,1.52,1.54,1735347,0
+UEC.US,D,20181004,000000,1.55,1.59,1.53,1.54,1723793,0
+UEC.US,D,20181005,000000,1.56,1.57,1.54,1.55,999491,0
+UEC.US,D,20181008,000000,1.54,1.56,1.53,1.54,803225,0
+UEC.US,D,20181009,000000,1.53,1.56,1.52,1.52,799869,0
+UEC.US,D,20181010,000000,1.56,1.56,1.43,1.43,2373367,0
+UEC.US,D,20181011,000000,1.41,1.47,1.39,1.44,1910606,0
+UEC.US,D,20181012,000000,1.53,1.535,1.45,1.45,2229453,0
+UEC.US,D,20181015,000000,1.52,1.52,1.45,1.48,1050162,0
+UEC.US,D,20181016,000000,1.48,1.53,1.45,1.48,1760300,0
+UEC.US,D,20181017,000000,1.48,1.5,1.385,1.45,2053282,0
+UEC.US,D,20181018,000000,1.42,1.47,1.39,1.39,1065481,0
+UEC.US,D,20181019,000000,1.39,1.42,1.36,1.36,906121,0
+UEC.US,D,20181022,000000,1.36,1.4,1.34,1.37,893018,0
+UEC.US,D,20181023,000000,1.34,1.3489,1.29,1.29,1087364,0
+UEC.US,D,20181024,000000,1.29,1.32,1.28,1.28,961384,0
+UEC.US,D,20181025,000000,1.28,1.325,1.2,1.31,1702993,0
+UEC.US,D,20181026,000000,1.31,1.31,1.2,1.21,1342127,0
+UEC.US,D,20181029,000000,1.21,1.3,1.21,1.24,1621527,0
+UEC.US,D,20181030,000000,1.23,1.3,1.22,1.29,881544,0
+UEC.US,D,20181031,000000,1.32,1.34,1.3,1.33,1185503,0
+UEC.US,D,20181101,000000,1.34,1.39,1.32,1.33,1143365,0
+UEC.US,D,20181102,000000,1.36,1.36,1.32,1.33,885538,0
+UEC.US,D,20181105,000000,1.35,1.44,1.33,1.42,1616804,0
+UEC.US,D,20181106,000000,1.45,1.5,1.38,1.4,1586011,0
+UEC.US,D,20181107,000000,1.42,1.49,1.4,1.47,1548771,0
+UEC.US,D,20181108,000000,1.48,1.505,1.4,1.41,769300,0
+UEC.US,D,20181109,000000,1.41,1.42,1.33,1.33,1176227,0
+UEC.US,D,20181112,000000,1.35,1.37,1.27,1.27,1371050,0
+UEC.US,D,20181113,000000,1.28,1.32,1.25,1.26,1252836,0
+UEC.US,D,20181114,000000,1.26,1.3,1.235,1.24,908192,0
+UEC.US,D,20181115,000000,1.26,1.3,1.23,1.3,855988,0
+UEC.US,D,20181116,000000,1.31,1.34,1.25,1.26,1000155,0
+UEC.US,D,20181119,000000,1.26,1.3,1.24,1.26,956157,0
+UEC.US,D,20181120,000000,1.26,1.29,1.2,1.21,1163219,0
+UEC.US,D,20181121,000000,1.22,1.3,1.22,1.29,982095,0
+UEC.US,D,20181123,000000,1.29,1.31,1.25,1.3,450833,0
+UEC.US,D,20181126,000000,1.34,1.34,1.29,1.33,1191840,0
+UEC.US,D,20181127,000000,1.33,1.34,1.275,1.29,824615,0
+UEC.US,D,20181128,000000,1.32,1.37,1.28,1.36,1140921,0
+UEC.US,D,20181129,000000,1.38,1.38,1.3,1.3,720468,0
+UEC.US,D,20181130,000000,1.31,1.345,1.3,1.32,648793,0
+UEC.US,D,20181203,000000,1.35,1.36,1.29,1.3,934357,0
+UEC.US,D,20181204,000000,1.31,1.33,1.24,1.26,919622,0
+UEC.US,D,20181206,000000,1.27,1.28,1.23,1.28,850163,0
+UEC.US,D,20181207,000000,1.3,1.325,1.26,1.3,908807,0
+UEC.US,D,20181210,000000,1.29,1.3,1.21,1.23,1370651,0
+UEC.US,D,20181211,000000,1.24,1.27,1.21,1.23,1214649,0
+UEC.US,D,20181212,000000,1.23,1.3,1.23,1.29,821074,0
+UEC.US,D,20181213,000000,1.3,1.31,1.26,1.28,718998,0
+UEC.US,D,20181214,000000,1.26,1.3,1.25,1.27,722965,0
+UEC.US,D,20181217,000000,1.29,1.3,1.2,1.2,1536687,0
+UEC.US,D,20181218,000000,1.21,1.24,1.2,1.2,908570,0
+UEC.US,D,20181219,000000,1.2,1.22,1.14,1.16,1542666,0
+UEC.US,D,20181220,000000,1.2,1.25,1.12,1.15,1672103,0
+UEC.US,D,20181221,000000,1.14,1.18,1.13,1.18,2851586,0
+UEC.US,D,20181224,000000,1.16,1.22,1.15,1.18,450967,0
+UEC.US,D,20181226,000000,1.17,1.26,1.14,1.24,1122240,0
+UEC.US,D,20181227,000000,1.22,1.24,1.155,1.24,1117669,0
+UEC.US,D,20181228,000000,1.24,1.24,1.17,1.2,1132945,0
+UEC.US,D,20181231,000000,1.21,1.25,1.16,1.25,1180638,0
+UEC.US,D,20190102,000000,1.24,1.28,1.21,1.28,879343,0
+UEC.US,D,20190103,000000,1.28,1.28,1.22,1.25,927608,0
+UEC.US,D,20190104,000000,1.24,1.33,1.23,1.3,1426695,0
+UEC.US,D,20190107,000000,1.3,1.32,1.27,1.32,895097,0
+UEC.US,D,20190108,000000,1.32,1.32,1.26,1.29,942069,0
+UEC.US,D,20190109,000000,1.3,1.35,1.29,1.34,1278292,0
+UEC.US,D,20190110,000000,1.35,1.35,1.32,1.34,648943,0
+UEC.US,D,20190111,000000,1.34,1.34,1.28,1.3,977995,0
+UEC.US,D,20190114,000000,1.31,1.3191,1.27,1.3,556075,0
+UEC.US,D,20190115,000000,1.3,1.32,1.27,1.27,761637,0
+UEC.US,D,20190116,000000,1.3,1.33,1.27,1.29,669633,0
+UEC.US,D,20190117,000000,1.3,1.32,1.27,1.29,698190,0
+UEC.US,D,20190118,000000,1.29,1.32,1.28,1.29,458183,0
+UEC.US,D,20190122,000000,1.3,1.3,1.21,1.26,1417774,0
+UEC.US,D,20190123,000000,1.25,1.27,1.23,1.23,681114,0
+UEC.US,D,20190124,000000,1.23,1.25,1.22,1.24,312866,0
+UEC.US,D,20190125,000000,1.26,1.29,1.23,1.29,748140,0
+UEC.US,D,20190128,000000,1.29,1.3,1.26,1.28,773318,0
+UEC.US,D,20190129,000000,1.26,1.31,1.26,1.27,537730,0
+UEC.US,D,20190130,000000,1.27,1.32,1.265,1.3,1831794,0
+UEC.US,D,20190131,000000,1.31,1.33,1.28,1.3,1359796,0
+UEC.US,D,20190201,000000,1.31,1.32,1.27,1.3,739879,0
+UEC.US,D,20190204,000000,1.32,1.33,1.29,1.33,720738,0
+UEC.US,D,20190205,000000,1.34,1.46,1.33,1.45,2148233,0
+UEC.US,D,20190206,000000,1.46,1.47,1.38,1.4,1120230,0
+UEC.US,D,20190207,000000,1.41,1.41,1.3,1.33,1183127,0
+UEC.US,D,20190208,000000,1.34,1.36,1.3,1.34,676432,0
+UEC.US,D,20190211,000000,1.35,1.39,1.31,1.33,974605,0
+UEC.US,D,20190212,000000,1.36,1.3632,1.31,1.35,627697,0
+UEC.US,D,20190213,000000,1.38,1.38,1.32,1.34,529151,0
+UEC.US,D,20190214,000000,1.35,1.37,1.33,1.36,755301,0
+UEC.US,D,20190215,000000,1.37,1.41,1.35,1.4,982952,0
+UEC.US,D,20190219,000000,1.39,1.44,1.37,1.44,902753,0
+UEC.US,D,20190220,000000,1.44,1.45,1.38,1.39,766882,0
+UEC.US,D,20190221,000000,1.4,1.44,1.34,1.36,1338469,0
+UEC.US,D,20190222,000000,1.37,1.4,1.32,1.33,1532052,0
+UEC.US,D,20190225,000000,1.35,1.37,1.32,1.32,1057485,0
+UEC.US,D,20190226,000000,1.31,1.34,1.3,1.31,809207,0
+UEC.US,D,20190227,000000,1.32,1.33,1.28,1.31,926353,0
+UEC.US,D,20190228,000000,1.31,1.31,1.25,1.26,1105112,0
+UEC.US,D,20190301,000000,1.28,1.28,1.25,1.26,1105672,0
+UEC.US,D,20190304,000000,1.26,1.2744,1.22,1.24,1061656,0
+UEC.US,D,20190305,000000,1.23,1.26,1.22,1.23,880429,0
+UEC.US,D,20190306,000000,1.25,1.2563,1.21,1.22,1391758,0
+UEC.US,D,20190307,000000,1.22,1.25,1.21,1.24,644703,0
+UEC.US,D,20190308,000000,1.24,1.25,1.21,1.24,810239,0
+UEC.US,D,20190311,000000,1.26,1.27,1.24,1.27,754529,0
+UEC.US,D,20190312,000000,1.27,1.31,1.25,1.28,985914,0
+UEC.US,D,20190313,000000,1.3,1.32,1.29,1.29,1582153,0
+UEC.US,D,20190314,000000,1.29,1.35,1.28,1.33,1850670,0
+UEC.US,D,20190315,000000,1.33,1.41,1.33,1.41,2610387,0
+UEC.US,D,20190318,000000,1.42,1.42,1.36,1.37,1366253,0
+UEC.US,D,20190319,000000,1.39,1.4,1.37,1.38,1571361,0
+UEC.US,D,20190320,000000,1.4,1.44,1.39,1.42,1843285,0
+UEC.US,D,20190321,000000,1.43,1.43,1.36,1.38,1164917,0
+UEC.US,D,20190322,000000,1.38,1.39,1.28,1.32,2310016,0
+UEC.US,D,20190325,000000,1.32,1.39,1.31,1.36,1535365,0
+UEC.US,D,20190326,000000,1.38,1.43,1.37,1.42,1766599,0
+UEC.US,D,20190327,000000,1.43,1.44,1.36,1.39,1303843,0
+UEC.US,D,20190328,000000,1.4,1.425,1.38,1.42,717702,0
+UEC.US,D,20190329,000000,1.43,1.45,1.4,1.4,1373797,0
+UEC.US,D,20190401,000000,1.42,1.51,1.4,1.49,2983680,0
+UEC.US,D,20190402,000000,1.51,1.55,1.49,1.52,2332287,0
+UEC.US,D,20190403,000000,1.55,1.55,1.46,1.47,1287520,0
+UEC.US,D,20190404,000000,1.45,1.4975,1.4103,1.48,651611,0
+UEC.US,D,20190405,000000,1.5,1.51,1.48,1.49,1256369,0
+UEC.US,D,20190408,000000,1.49,1.54,1.48,1.53,1700939,0
+UEC.US,D,20190409,000000,1.54,1.55,1.49,1.51,1159462,0
+UEC.US,D,20190410,000000,1.51,1.58,1.5,1.56,1786261,0
+UEC.US,D,20190411,000000,1.55,1.57,1.44,1.44,1607529,0
+UEC.US,D,20190412,000000,1.48,1.4831,1.37,1.4,1975876,0
+UEC.US,D,20190415,000000,1.43,1.4326,1.35,1.36,1130779,0
+UEC.US,D,20190416,000000,1.37,1.4,1.36,1.36,773792,0
+UEC.US,D,20190417,000000,1.36,1.39,1.34,1.36,766458,0
+UEC.US,D,20190418,000000,1.35,1.39,1.32,1.38,1113981,0
+UEC.US,D,20190422,000000,1.38,1.4,1.35,1.37,521587,0
+UEC.US,D,20190423,000000,1.38,1.435,1.3787,1.42,948045,0
+UEC.US,D,20190424,000000,1.43,1.43,1.35,1.37,821347,0
+UEC.US,D,20190425,000000,1.37,1.41,1.35,1.37,605412,0
+UEC.US,D,20190426,000000,1.38,1.4,1.35,1.38,415639,0
+UEC.US,D,20190429,000000,1.39,1.41,1.37,1.39,506475,0
+UEC.US,D,20190430,000000,1.4,1.42,1.37,1.41,874978,0
+UEC.US,D,20190501,000000,1.4,1.475,1.37,1.44,1886636,0
+UEC.US,D,20190502,000000,1.43,1.44,1.3819,1.4,704547,0
+UEC.US,D,20190503,000000,1.4,1.48,1.4,1.46,744955,0
+UEC.US,D,20190506,000000,1.4,1.46,1.4,1.45,1012481,0
+UEC.US,D,20190507,000000,1.46,1.46,1.41,1.41,767462,0
+UEC.US,D,20190508,000000,1.44,1.47,1.41,1.43,677512,0
+UEC.US,D,20190509,000000,1.41,1.43,1.36,1.38,1298135,0
+UEC.US,D,20190510,000000,1.38,1.4,1.36,1.38,767581,0
+UEC.US,D,20190513,000000,1.4,1.4,1.35,1.36,1127159,0
+UEC.US,D,20190514,000000,1.38,1.39,1.35,1.39,972994,0
+UEC.US,D,20190515,000000,1.39,1.42,1.37,1.39,1319555,0
+UEC.US,D,20190516,000000,1.4,1.42,1.38,1.41,981850,0
+UEC.US,D,20190517,000000,1.41,1.42,1.38,1.4,1146613,0
+UEC.US,D,20190520,000000,1.36,1.4,1.35,1.36,837375,0
+UEC.US,D,20190521,000000,1.36,1.39,1.34,1.37,801169,0
+UEC.US,D,20190522,000000,1.37,1.38,1.3,1.33,1049902,0
+UEC.US,D,20190523,000000,1.32,1.34,1.3,1.32,561761,0
+UEC.US,D,20190524,000000,1.32,1.37,1.31,1.34,1251286,0
+UEC.US,D,20190528,000000,1.38,1.38,1.29,1.3,1035796,0
+UEC.US,D,20190529,000000,1.3,1.36,1.26,1.32,954791,0
+UEC.US,D,20190530,000000,1.32,1.35,1.28,1.34,695664,0
+UEC.US,D,20190531,000000,1.34,1.36,1.3,1.35,957368,0
+UEC.US,D,20190603,000000,1.36,1.37,1.34,1.35,1175820,0
+UEC.US,D,20190604,000000,1.36,1.36,1.33,1.35,984058,0
+UEC.US,D,20190605,000000,1.35,1.35,1.31,1.33,932864,0
+UEC.US,D,20190606,000000,1.32,1.33,1.27,1.29,1275839,0
+UEC.US,D,20190607,000000,1.31,1.33,1.28,1.29,820442,0
+UEC.US,D,20190610,000000,1.3,1.32,1.28,1.3,594444,0
+UEC.US,D,20190611,000000,1.3,1.31,1.29,1.31,690126,0
+UEC.US,D,20190612,000000,1.32,1.32,1.29,1.3,462426,0
+UEC.US,D,20190613,000000,1.29,1.33,1.29,1.31,1144252,0
+UEC.US,D,20190614,000000,1.3,1.35,1.29,1.34,1147161,0
+UEC.US,D,20190617,000000,1.33,1.35,1.29,1.3,959964,0
+UEC.US,D,20190618,000000,1.29,1.31,1.28,1.3,1173903,0
+UEC.US,D,20190619,000000,1.29,1.33,1.28,1.3,1118755,0
+UEC.US,D,20190620,000000,1.3,1.355,1.3,1.34,2510463,0
+UEC.US,D,20190621,000000,1.34,1.37,1.3099,1.36,2323531,0
+UEC.US,D,20190624,000000,1.37,1.37,1.32,1.32,718526,0
+UEC.US,D,20190625,000000,1.34,1.35,1.31,1.32,1251484,0
+UEC.US,D,20190626,000000,1.33,1.35,1.3,1.3,766213,0
+UEC.US,D,20190627,000000,1.31,1.345,1.3,1.34,1159213,0
+UEC.US,D,20190628,000000,1.34,1.4,1.32,1.37,4243391,0
+UEC.US,D,20190701,000000,1.4,1.41,1.35,1.36,841541,0
+UEC.US,D,20190702,000000,1.36,1.369,1.31,1.31,1169860,0
+UEC.US,D,20190703,000000,1.34,1.37,1.34,1.34,722737,0
+UEC.US,D,20190705,000000,1.36,1.39,1.32,1.34,1279848,0
+UEC.US,D,20190708,000000,1.35,1.36,1.3,1.32,1851703,0
+UEC.US,D,20190709,000000,1.34,1.435,1.31,1.41,2251028,0
+UEC.US,D,20190710,000000,1.43,1.48,1.4056,1.43,1939688,0
+UEC.US,D,20190711,000000,1.46,1.47,1.41,1.44,1085906,0
+UEC.US,D,20190712,000000,1.44,1.45,0.91,1.07,15813201,0
+UEC.US,D,20190715,000000,1.2,1.2097,1.0801,1.14,5716803,0
+UEC.US,D,20190716,000000,1.14,1.145,1.08,1.11,2643328,0
+UEC.US,D,20190717,000000,1.13,1.14,1.08,1.1,1654665,0
+UEC.US,D,20190718,000000,1.1,1.11,1,1.03,2939410,0
+UEC.US,D,20190719,000000,1.01,1.085,1.01,1.06,1912265,0
+UEC.US,D,20190722,000000,1.06,1.08,1.02,1.03,1297142,0
+UEC.US,D,20190723,000000,1.01,1.02,0.98,0.986,2177330,0
+UEC.US,D,20190724,000000,1.01,1.01,0.95,0.9661,1450505,0
+UEC.US,D,20190725,000000,0.96,0.9685,0.9204,0.9216,1784227,0
+UEC.US,D,20190726,000000,0.945,0.9849,0.92,0.9612,2136736,0
+UEC.US,D,20190729,000000,0.98,0.9802,0.93,0.9421,1855449,0
+UEC.US,D,20190730,000000,0.956,0.98,0.915,0.96,1357083,0
+UEC.US,D,20190731,000000,0.98,1.02,0.96,0.9904,2143589,0
+UEC.US,D,20190801,000000,0.9701,0.9992,0.96,0.96,1211375,0
+UEC.US,D,20190802,000000,0.96,0.98,0.93,0.9368,1549941,0
+UEC.US,D,20190805,000000,0.95,0.96,0.92,0.9229,1100070,0
+UEC.US,D,20190806,000000,0.949,0.949,0.8918,0.9101,1889246,0
+UEC.US,D,20190807,000000,0.9101,0.9106,0.86,0.8699,1780996,0
+UEC.US,D,20190808,000000,0.87,0.95,0.8697,0.93,1325104,0
+UEC.US,D,20190809,000000,0.9315,0.9428,0.9066,0.9196,671943,0
+UEC.US,D,20190812,000000,0.92,0.92,0.8862,0.9097,910143,0
+UEC.US,D,20190813,000000,0.91,0.94,0.8911,0.9361,557534,0
+UEC.US,D,20190814,000000,0.94,0.97,0.902,0.9268,1433446,0
+UEC.US,D,20190815,000000,0.92,0.95,0.8621,0.8701,881218,0
+UEC.US,D,20190816,000000,0.89,0.9072,0.8302,0.8701,1336029,0
+UEC.US,D,20190819,000000,0.87,0.9,0.8602,0.8846,759594,0
+UEC.US,D,20190820,000000,0.91,0.95434,0.8837,0.944,1417130,0
+UEC.US,D,20190821,000000,0.96,0.96,0.9212,0.9246,481620,0
+UEC.US,D,20190822,000000,0.94,0.9662,0.89,0.89,576503,0
+UEC.US,D,20190823,000000,0.9,0.9098,0.86,0.8842,1336626,0
+UEC.US,D,20190826,000000,0.9,0.9164,0.86,0.8899,765526,0
+UEC.US,D,20190827,000000,0.89,0.9,0.8677,0.8871,850831,0
+UEC.US,D,20190828,000000,0.87,0.9184,0.8662,0.9165,781698,0
+UEC.US,D,20190829,000000,0.9102,0.9598,0.8954,0.9229,523316,0
+UEC.US,D,20190830,000000,0.94,0.95,0.9081,0.9369,754968,0
+UEC.US,D,20190903,000000,0.9499,1.01,0.922,0.9584,1724241,0
+UEC.US,D,20190904,000000,0.97,0.99,0.9406,0.9545,479060,0
+UEC.US,D,20190905,000000,0.9553,0.98,0.9306,0.9723,547210,0
+UEC.US,D,20190906,000000,0.96,1.04,0.95101,1,2053259,0
+UEC.US,D,20190909,000000,1.01,1.02,0.944,0.9473,772574,0
+UEC.US,D,20190910,000000,0.95,0.9775,0.9467,0.9701,625144,0
+UEC.US,D,20190911,000000,0.9712,1.01,0.9612,1.01,730457,0
+UEC.US,D,20190912,000000,0.99,1.01,0.9611,0.9806,716665,0
+UEC.US,D,20190913,000000,0.9947,1.03,0.9893,1.02,788473,0
+UEC.US,D,20190916,000000,1.03,1.04,0.9683,0.9784,888541,0
+UEC.US,D,20190917,000000,0.98,1.01,0.9651,1,460554,0
+UEC.US,D,20190918,000000,1.01,1.02,0.9612,0.965,573931,0
+UEC.US,D,20190919,000000,0.99,1,0.961,0.9742,374712,0
+UEC.US,D,20190920,000000,0.98,1,0.97,0.9832,694052,0
+UEC.US,D,20190923,000000,0.9833,0.9975,0.9712,0.9815,320948,0
+UEC.US,D,20190924,000000,0.975,0.9945,0.9528,0.9707,450625,0
+UEC.US,D,20190925,000000,0.97,1,0.9576,0.9972,637195,0
+UEC.US,D,20190926,000000,1,1.02,0.97,0.9709,343286,0
+UEC.US,D,20190927,000000,0.979,1,0.97,0.97,298105,0
+UEC.US,D,20190930,000000,0.98,0.9949,0.97,0.9749,412623,0
+UEC.US,D,20191001,000000,0.991,1,0.9659,0.9659,456536,0
+UEC.US,D,20191002,000000,0.97,1,0.94,0.9451,838914,0
+UEC.US,D,20191003,000000,0.9655,0.9779,0.94,0.9608,280411,0
+UEC.US,D,20191004,000000,0.95,0.985,0.943,0.9787,450223,0
+UEC.US,D,20191007,000000,0.9789,1.03,0.9562,0.9873,1214162,0
+UEC.US,D,20191008,000000,0.967,1.01,0.96,0.9972,816931,0
+UEC.US,D,20191009,000000,0.98,1.07,0.98,1.07,1644739,0
+UEC.US,D,20191010,000000,1.07,1.18,1.03,1.13,1985061,0
+UEC.US,D,20191011,000000,1.14,1.16,1.06,1.09,1144336,0
+UEC.US,D,20191014,000000,1.07,1.1,1.05,1.06,320897,0
+UEC.US,D,20191015,000000,1.05,1.08,0.99,1.02,876487,0
+UEC.US,D,20191016,000000,1.01,1.02,0.98,0.996,423078,0
+UEC.US,D,20191017,000000,0.997,1.06,0.996,1.06,1086106,0
+UEC.US,D,20191018,000000,1.05,1.06,1.03,1.05,319375,0
+UEC.US,D,20191021,000000,1.04,1.06,1.03,1.04,326101,0
+UEC.US,D,20191022,000000,1.04,1.0511,1.02,1.03,412466,0
+UEC.US,D,20191023,000000,1.03,1.03,1.01,1.01,376795,0
+UEC.US,D,20191024,000000,1.02,1.03,0.98,1.01,715068,0
+UEC.US,D,20191025,000000,1,1.02,0.979,0.9896,459498,0
+UEC.US,D,20191028,000000,0.99,1.01,0.99,0.999,527440,0
+UEC.US,D,20191029,000000,1.01,1.01,0.97,1.01,586458,0
+UEC.US,D,20191030,000000,1,1.0099,0.98,0.995,339978,0
+UEC.US,D,20191031,000000,1,1.01,0.945,0.9471,894871,0
+UEC.US,D,20191101,000000,0.95,0.9828,0.9444,0.979,609981,0
+UEC.US,D,20191104,000000,0.98,1.04,0.9665,1.01,1173533,0
+UEC.US,D,20191105,000000,1.01,1.04,0.9842,1.01,764757,0
+UEC.US,D,20191106,000000,0.9949,1.01,0.97,0.9924,447153,0
+UEC.US,D,20191107,000000,0.99,1.04,0.9685,1.03,749496,0
+UEC.US,D,20191108,000000,1.02,1.03,1.01,1.02,337552,0
+UEC.US,D,20191111,000000,1.01,1.05,1.01,1.02,767443,0
+UEC.US,D,20191112,000000,1.01,1.04,1.01,1.02,239783,0
+UEC.US,D,20191113,000000,1.01,1.02,0.997,1.01,456530,0
+UEC.US,D,20191114,000000,1,1.01,0.9934,1,315503,0
+UEC.US,D,20191115,000000,1.02,1.02,1,1,392381,0
+UEC.US,D,20191118,000000,0.9949,1.01,0.9619,0.9712,613456,0
+UEC.US,D,20191119,000000,0.984,0.9928,0.9612,0.9675,300101,0
+UEC.US,D,20191120,000000,0.9715,1,0.97,0.97,662334,0
+UEC.US,D,20191121,000000,0.98,1.01,0.9615,0.964,494846,0
+UEC.US,D,20191122,000000,0.965,0.975,0.932,0.932,527739,0
+UEC.US,D,20191125,000000,0.932,0.95,0.8212,0.9091,2359440,0
+UEC.US,D,20191126,000000,0.93,0.93,0.85,0.8863,981165,0
+UEC.US,D,20191127,000000,0.9,0.9,0.8645,0.8701,383136,0
+UEC.US,D,20191129,000000,0.87,0.8899,0.87,0.883,449596,0
+UEC.US,D,20191202,000000,0.87,0.8899,0.848,0.853,902669,0
+UEC.US,D,20191203,000000,0.85,0.86,0.83,0.8301,974719,0
+UEC.US,D,20191204,000000,0.83,0.85,0.83,0.84,560762,0
+UEC.US,D,20191205,000000,0.85,0.99,0.85,0.956,1657508,0
+UEC.US,D,20191206,000000,0.997,1,0.9633,0.9825,1073385,0
+UEC.US,D,20191209,000000,0.98,1,0.903,0.9101,793732,0
+UEC.US,D,20191210,000000,0.92,0.9477,0.91,0.9352,488323,0
+UEC.US,D,20191211,000000,0.94,0.95,0.9151,0.94,505043,0
+UEC.US,D,20191212,000000,0.95,0.988,0.94,0.9577,479737,0
+UEC.US,D,20191213,000000,0.95,0.97,0.9251,0.9365,584925,0
+UEC.US,D,20191216,000000,0.9204,0.979,0.9204,0.95,470094,0
+UEC.US,D,20191217,000000,0.95,0.9616,0.905,0.9066,465033,0
+UEC.US,D,20191218,000000,0.9,0.9251,0.8812,0.91,484512,0
+UEC.US,D,20191219,000000,0.9145,0.94,0.9,0.9396,479002,0
+UEC.US,D,20191220,000000,0.9067,0.9559,0.9,0.92,1054479,0
+UEC.US,D,20191223,000000,0.92,0.9255,0.89,0.89,747615,0
+UEC.US,D,20191224,000000,0.885,0.9088,0.882,0.9033,443182,0
+UEC.US,D,20191226,000000,0.9,0.9148,0.89,0.9001,445103,0
+UEC.US,D,20191227,000000,0.9,0.92,0.9,0.9193,473217,0
+UEC.US,D,20191230,000000,0.92,0.94,0.9,0.9127,691094,0
+UEC.US,D,20191231,000000,0.92,0.92,0.9,0.9192,780373,0
+UEC.US,D,20200102,000000,0.93,0.93,0.905,0.9251,392345,0
+UEC.US,D,20200103,000000,0.93,0.93,0.905,0.9101,509890,0
+UEC.US,D,20200106,000000,0.909,0.93,0.89,0.8961,813676,0
+UEC.US,D,20200107,000000,0.91,0.92,0.889,0.889,287213,0
+UEC.US,D,20200108,000000,0.8895,0.9144,0.8701,0.9144,781932,0
+UEC.US,D,20200109,000000,0.9,0.91,0.888,0.9035,383540,0
+UEC.US,D,20200110,000000,0.907,0.9192,0.88,0.9,416755,0
+UEC.US,D,20200113,000000,0.9,0.918,0.89,0.898,392533,0
+UEC.US,D,20200114,000000,0.9,0.905,0.8862,0.8862,321245,0
+UEC.US,D,20200115,000000,0.89,0.9007,0.88,0.8835,448275,0
+UEC.US,D,20200116,000000,0.8978,0.905,0.883,0.886,362517,0
+UEC.US,D,20200117,000000,0.9,0.9,0.87,0.87,636883,0
+UEC.US,D,20200121,000000,0.87,0.88456,0.85,0.8539,1011866,0
+UEC.US,D,20200122,000000,0.86,0.875,0.84,0.8401,571122,0
+UEC.US,D,20200123,000000,0.85,0.8548,0.83,0.8319,585793,0
+UEC.US,D,20200124,000000,0.84,0.8522,0.83,0.8325,381030,0
+UEC.US,D,20200127,000000,0.84,0.8499,0.8153,0.8153,803631,0
+UEC.US,D,20200128,000000,0.8235,0.831,0.77,0.7828,1103990,0
+UEC.US,D,20200129,000000,0.78,0.8089,0.75,0.7978,1294686,0
+UEC.US,D,20200130,000000,0.8,0.8398,0.76,0.813,1131071,0
+UEC.US,D,20200131,000000,0.82,0.85,0.79,0.8299,1437109,0
+UEC.US,D,20200203,000000,0.854,0.9189,0.84,0.893,2080439,0
+UEC.US,D,20200204,000000,0.895,0.91,0.8294,0.8681,1185008,0
+UEC.US,D,20200205,000000,0.8819,0.8929,0.845,0.8648,674095,0
+UEC.US,D,20200206,000000,0.85,0.87,0.8416,0.8494,439400,0
+UEC.US,D,20200207,000000,0.855,0.88,0.847,0.8673,571988,0
+UEC.US,D,20200210,000000,0.87,0.91,0.847,0.8499,1849529,0
+UEC.US,D,20200211,000000,0.852,0.89,0.852,0.87,611460,0
+UEC.US,D,20200212,000000,0.9,0.925,0.8915,0.916,1643120,0
+UEC.US,D,20200213,000000,0.93,0.94,0.91,0.9357,1249426,0
+UEC.US,D,20200214,000000,0.94,0.9426,0.8835,0.8943,1026063,0
+UEC.US,D,20200218,000000,0.91,0.91,0.8683,0.87,942224,0
+UEC.US,D,20200219,000000,0.88,0.89,0.85,0.8669,1640964,0
+UEC.US,D,20200220,000000,0.85,0.8999,0.841,0.8702,1157942,0
+UEC.US,D,20200221,000000,0.87,0.89,0.83,0.8383,1128033,0
+UEC.US,D,20200224,000000,0.82,0.828,0.76175,0.7767,2092177,0
+UEC.US,D,20200225,000000,0.7892,0.8198,0.7,0.727,1506603,0
+UEC.US,D,20200226,000000,0.73,0.74708,0.7151,0.7195,938402,0
+UEC.US,D,20200227,000000,0.7057,0.72,0.66,0.68,2151599,0
+UEC.US,D,20200228,000000,0.655,0.655,0.58475,0.6001,2977769,0
+UEC.US,D,20200302,000000,0.6301,0.645,0.5925,0.6198,1827145,0
+UEC.US,D,20200303,000000,0.62,0.7344,0.605,0.64,6587108,0
+UEC.US,D,20200304,000000,0.7,0.7345,0.65,0.7163,3705416,0
+UEC.US,D,20200305,000000,0.71,0.7102,0.6201,0.6723,2017396,0
+UEC.US,D,20200306,000000,0.61,0.65,0.6,0.604,1933667,0
+UEC.US,D,20200309,000000,0.58,0.58,0.51,0.5361,2102072,0
+UEC.US,D,20200310,000000,0.5529,0.58,0.51,0.58,2181245,0
+UEC.US,D,20200311,000000,0.55,0.569338,0.5078,0.5103,1112561,0
+UEC.US,D,20200312,000000,0.5,0.506,0.35,0.3843,2569882,0
+UEC.US,D,20200313,000000,0.4322,0.52,0.4111,0.52,2056534,0
+UEC.US,D,20200316,000000,0.4194,0.489,0.3501,0.4584,2131275,0
+UEC.US,D,20200317,000000,0.46,0.6,0.45,0.6,1418523,0
+UEC.US,D,20200318,000000,0.49,0.5554,0.48,0.4831,1243439,0
+UEC.US,D,20200319,000000,0.47,0.58,0.4,0.5671,2015425,0
+UEC.US,D,20200320,000000,0.57,0.58,0.54,0.5689,1727165,0
+UEC.US,D,20200323,000000,0.549,0.56,0.48,0.49,1164242,0
+UEC.US,D,20200324,000000,0.56,0.58,0.52,0.57,1139803,0
+UEC.US,D,20200325,000000,0.5488,0.59,0.52,0.576,1375180,0
+UEC.US,D,20200326,000000,0.587,0.6,0.54,0.57,1035964,0
+UEC.US,D,20200327,000000,0.55,0.55,0.5,0.5101,1200135,0
+UEC.US,D,20200330,000000,0.51,0.54,0.49995,0.5294,1100663,0
+UEC.US,D,20200331,000000,0.5115,0.5699,0.5063,0.56,1296935,0
+UEC.US,D,20200401,000000,0.552,0.595,0.505,0.568,1094610,0
+UEC.US,D,20200402,000000,0.57,0.61,0.515,0.5555,1043541,0
+UEC.US,D,20200403,000000,0.56,0.57,0.52,0.545,710427,0
+UEC.US,D,20200406,000000,0.5632,0.61,0.5463,0.5868,985670,0
+UEC.US,D,20200407,000000,0.6,0.66,0.591,0.6356,2118516,0
+UEC.US,D,20200408,000000,0.7299,0.73,0.6202,0.6506,1388518,0
+UEC.US,D,20200409,000000,0.6515,0.69,0.6325,0.6564,1251115,0
+UEC.US,D,20200413,000000,0.66,0.684,0.64,0.6635,910214,0
+UEC.US,D,20200414,000000,0.695,0.79,0.68,0.79,2969313,0
+UEC.US,D,20200415,000000,0.83,0.83,0.73,0.7798,1897214,0
+UEC.US,D,20200416,000000,0.82,0.83,0.76,0.7727,1338560,0
+UEC.US,D,20200417,000000,0.7784,0.83,0.77,0.83,1947375,0
+UEC.US,D,20200420,000000,0.87,0.949,0.8578,0.9371,3111076,0
+UEC.US,D,20200421,000000,0.9,0.92,0.848,0.8694,1912090,0
+UEC.US,D,20200422,000000,0.8891,0.98,0.8408,0.98,2508353,0
+UEC.US,D,20200423,000000,1.03,1.2,0.99,1.08,7635665,0
+UEC.US,D,20200424,000000,1.2,1.2,1.07,1.11,3302109,0
+UEC.US,D,20200427,000000,1.11,1.11,1.02,1.1,2240949,0
+UEC.US,D,20200428,000000,1.14,1.14,1.06,1.11,2049572,0
+UEC.US,D,20200429,000000,1.12,1.19,1.1,1.18,2591113,0
+UEC.US,D,20200430,000000,1.18,1.18,1.1,1.1,1820529,0
+UEC.US,D,20200501,000000,1.09,1.14,1,1.14,3093347,0
+UEC.US,D,20200504,000000,1.1,1.13,1.05,1.12,2416807,0
+UEC.US,D,20200505,000000,1.12,1.13,1.08,1.13,1316300,0
+UEC.US,D,20200506,000000,1.13,1.15,1.08,1.1,1321626,0
+UEC.US,D,20200507,000000,1.11,1.15,1.09,1.14,1819131,0
+UEC.US,D,20200508,000000,1.17,1.23,1.15,1.23,3494342,0
+UEC.US,D,20200511,000000,1.25,1.2641,1.19,1.2,2211211,0
+UEC.US,D,20200512,000000,1.2,1.22,1.1,1.1,2009551,0
+UEC.US,D,20200513,000000,1.1,1.115,0.9501,1.03,4019259,0
+UEC.US,D,20200514,000000,1.01,1.03,0.9226,1.03,2348929,0
+UEC.US,D,20200515,000000,1,1.08,1,1.04,1640009,0
+UEC.US,D,20200518,000000,1.1,1.12,1.07,1.09,1368034,0
+UEC.US,D,20200519,000000,1.1,1.13,1.08,1.1,1418983,0
+UEC.US,D,20200520,000000,1.12,1.13,1.08,1.13,1401565,0
+UEC.US,D,20200521,000000,1.09,1.12,1.08,1.1,1191033,0
+UEC.US,D,20200522,000000,1.1,1.11,1.08,1.1,722983,0
+UEC.US,D,20200526,000000,1.1,1.11,1.06,1.06,1292637,0
+UEC.US,D,20200527,000000,1.07,1.09,1.03,1.07,1991172,0
+UEC.US,D,20200528,000000,1.08,1.08,1.03,1.04,835141,0
+UEC.US,D,20200529,000000,1.04,1.06,1.02,1.05,1063636,0
+UEC.US,D,20200601,000000,1.06,1.07,1.02,1.02,1459391,0
+UEC.US,D,20200602,000000,1.03,1.05,1.01,1.02,1669361,0
+UEC.US,D,20200603,000000,1.02,1.04,1,1,1437329,0
+UEC.US,D,20200604,000000,1,1.03,0.98,1.02,1331620,0
+UEC.US,D,20200605,000000,1.05,1.06,1,1.05,1528481,0
+UEC.US,D,20200608,000000,1.05,1.065,1.03,1.04,1328469,0
+UEC.US,D,20200609,000000,1.05,1.07,1,1.05,1159093,0
+UEC.US,D,20200610,000000,1.05,1.05,1.01,1.02,848723,0
+UEC.US,D,20200611,000000,1.02,1.05,0.9844,0.9844,1491063,0
+UEC.US,D,20200612,000000,1.03,1.03,0.98,1,1108964,0
+UEC.US,D,20200615,000000,0.98,0.9999,0.9201,0.9871,1266876,0
+UEC.US,D,20200616,000000,0.99,1.03,0.9725,1,1029904,0
+UEC.US,D,20200617,000000,1.03,1.04,0.98,0.9801,665430,0
+UEC.US,D,20200618,000000,0.97,0.9992,0.95,0.96,954753,0
+UEC.US,D,20200619,000000,0.9599,0.98,0.935,0.935,1332768,0
+UEC.US,D,20200622,000000,0.95,0.9999,0.933299,0.9932,1267483,0
+UEC.US,D,20200623,000000,0.97,1.01,0.935,0.955,916044,0
+UEC.US,D,20200624,000000,0.97,0.9778,0.9,0.9147,1348596,0
+UEC.US,D,20200625,000000,0.92,0.95,0.9,0.916,620787,0
+UEC.US,D,20200626,000000,0.9153,0.93,0.856,0.856,4094960,0
+UEC.US,D,20200629,000000,0.88,0.9095,0.86,0.902,978337,0
+UEC.US,D,20200630,000000,0.89,0.8998,0.855,0.8777,1418322,0
+UEC.US,D,20200701,000000,0.865,0.9,0.8525,0.8998,828528,0
+UEC.US,D,20200702,000000,0.9,0.9065,0.865,0.8838,566384,0
+UEC.US,D,20200706,000000,0.8855,0.928,0.88,0.9171,955039,0
+UEC.US,D,20200707,000000,0.916,0.944,0.899,0.91,700186,0
+UEC.US,D,20200708,000000,0.9,0.95,0.9,0.943,917564,0
+UEC.US,D,20200709,000000,0.93,0.9338,0.8676,0.8791,1343012,0
+UEC.US,D,20200710,000000,0.89,0.9,0.865,0.9,572155,0
+UEC.US,D,20200713,000000,0.9,0.92,0.88,0.8842,785665,0
+UEC.US,D,20200714,000000,0.883,0.9,0.872551,0.9,356527,0
+UEC.US,D,20200715,000000,0.9,0.93,0.8901,0.907,864849,0
+UEC.US,D,20200716,000000,0.91,0.97,0.9,0.9455,1190431,0
+UEC.US,D,20200717,000000,0.949,1.03,0.9349,0.9928,2128881,0
+UEC.US,D,20200720,000000,1.04,1.0793,1.02,1.04,1625567,0
+UEC.US,D,20200721,000000,1.06,1.06,1,1.02,1725788,0
+UEC.US,D,20200722,000000,1.04,1.06,1.02,1.03,1253961,0
+UEC.US,D,20200723,000000,1.03,1.05,1.005,1.01,931513,0
+UEC.US,D,20200724,000000,1.02,1.05,1.01,1.01,1044511,0
+UEC.US,D,20200727,000000,1.06,1.09,1.03,1.09,2211523,0
+UEC.US,D,20200728,000000,1.1,1.1,1.03,1.03,929737,0
+UEC.US,D,20200729,000000,1.03,1.04,0.95,0.9902,1818130,0
+UEC.US,D,20200730,000000,0.9997,1.01,0.9591,1.01,805796,0
+UEC.US,D,20200731,000000,1.01,1.01,0.9601,0.9683,931435,0
+UEC.US,D,20200803,000000,0.98,1.02,0.961,1.02,794300,0
+UEC.US,D,20200804,000000,1.02,1.04,1,1.04,802666,0
+UEC.US,D,20200805,000000,1.06,1.08,1.03,1.05,798034,0
+UEC.US,D,20200806,000000,1.05,1.05,1.02,1.03,638521,0
+UEC.US,D,20200807,000000,1.02,1.03,1.02,1.03,628294,0
+UEC.US,D,20200810,000000,1.03,1.03,0.9989,1,816067,0
+UEC.US,D,20200811,000000,1.02,1.02,0.966,0.9737,980840,0
+UEC.US,D,20200812,000000,0.992,1.05,0.98,1.01,569782,0
+UEC.US,D,20200813,000000,1.01,1.02,1,1,549889,0
+UEC.US,D,20200814,000000,1.01,1.02,1,1.01,328414,0
+UEC.US,D,20200817,000000,1.03,1.03,1.01,1.03,779938,0
+UEC.US,D,20200818,000000,1.03,1.03,0.99,1,483545,0
+UEC.US,D,20200819,000000,1,1.05,0.995,1.04,1035963,0
+UEC.US,D,20200820,000000,1.05,1.13,1.02,1.09,2081795,0
+UEC.US,D,20200821,000000,1.08,1.08,1.02,1.05,1034048,0
+UEC.US,D,20200824,000000,1.06,1.07,1.03,1.06,945909,0
+UEC.US,D,20200825,000000,1.07,1.08,1.06,1.08,618096,0
+UEC.US,D,20200826,000000,1.08,1.1,1.06,1.09,1007900,0
+UEC.US,D,20200827,000000,1.1,1.14,1.08,1.11,2304978,0
+UEC.US,D,20200828,000000,1.12,1.18,1.11,1.15,2681160,0
+UEC.US,D,20200831,000000,1.13,1.17,1.12,1.15,1340018,0
+UEC.US,D,20200901,000000,1.14,1.17,1.13,1.15,1357672,0
+UEC.US,D,20200902,000000,1.14,1.155,1.13,1.13,978914,0
+UEC.US,D,20200903,000000,1.12,1.15,1.08,1.09,1000648,0
+UEC.US,D,20200904,000000,1.08,1.1,1,1.07,1254790,0
+UEC.US,D,20200908,000000,1.06,1.08,1.03,1.03,1004725,0
+UEC.US,D,20200909,000000,1.05,1.08,1.05,1.07,579599,0
+UEC.US,D,20200910,000000,1.08,1.0838,1.04,1.04,455126,0
+UEC.US,D,20200911,000000,1.06,1.08,1.02,1.02,459617,0
+UEC.US,D,20200914,000000,1.04,1.13,1.03,1.11,1529801,0
+UEC.US,D,20200915,000000,1.15,1.17,1.1,1.1,1281221,0
+UEC.US,D,20200916,000000,1.17,1.27,1.15,1.21,4155168,0
+UEC.US,D,20200917,000000,1.25,1.28,1.22,1.25,1722921,0
+UEC.US,D,20200918,000000,1.25,1.29,1.21,1.29,2475547,0
+UEC.US,D,20200921,000000,1.12,1.14,1.01,1.05,6015969,0
+UEC.US,D,20200922,000000,1.08,1.1,1.05,1.06,1524552,0
+UEC.US,D,20200923,000000,1.07,1.07,0.95,0.9601,2975460,0
+UEC.US,D,20200924,000000,0.9511,1.02,0.95,1.01,1006657,0
+UEC.US,D,20200925,000000,1.01,1.02,1,1,684280,0
+UEC.US,D,20200928,000000,1.03,1.05,1.01,1.01,905417,0
+UEC.US,D,20200929,000000,1.04,1.05,1.02,1.04,561434,0
+UEC.US,D,20200930,000000,1.02,1.05,0.9968,0.9968,991116,0
+UEC.US,D,20201001,000000,1.01,1.02,0.9747,1,1515239,0
+UEC.US,D,20201002,000000,1,1.005,0.98,0.98,982181,0
+UEC.US,D,20201005,000000,1,1.02,0.97,1,781324,0
+UEC.US,D,20201006,000000,1,1.09,0.99,0.9926,2887932,0
+UEC.US,D,20201007,000000,1,1.13,1,1.07,4728371,0
+UEC.US,D,20201008,000000,1.05,1.08,1.04,1.06,1147819,0
+UEC.US,D,20201009,000000,1.05,1.06,1.02,1.03,948312,0
+UEC.US,D,20201012,000000,1.02,1.03,1.01,1.02,1126000,0
+UEC.US,D,20201013,000000,1.02,1.04,1,1.01,1553235,0
+UEC.US,D,20201014,000000,1.04,1.04,1.02,1.02,1510421,0
+UEC.US,D,20201015,000000,1.01,1.02,0.9906,1.01,1370558,0
+UEC.US,D,20201016,000000,0.9995,1.01,0.9901,0.992,1075656,0
+UEC.US,D,20201019,000000,1,1.01,0.9597,0.9597,1210263,0
+UEC.US,D,20201020,000000,0.97,0.9799,0.9597,0.9674,894972,0
+UEC.US,D,20201021,000000,0.97,0.9738,0.95,0.96,902416,0
+UEC.US,D,20201022,000000,0.96,0.9699,0.94,0.9408,1199589,0
+UEC.US,D,20201023,000000,0.958,0.96,0.9351,0.9403,632618,0
+UEC.US,D,20201026,000000,0.93,0.94,0.9,0.9121,1043993,0
+UEC.US,D,20201027,000000,0.912,0.9488,0.9005,0.9151,632589,0
+UEC.US,D,20201028,000000,0.91,0.91,0.82,0.8211,1930423,0
+UEC.US,D,20201029,000000,0.83,0.88,0.8213,0.88,1200148,0
+UEC.US,D,20201030,000000,0.87,0.88,0.831,0.8626,749906,0
+UEC.US,D,20201102,000000,0.86,0.9,0.849,0.8577,798211,0
+UEC.US,D,20201103,000000,0.8609,0.9056,0.8609,0.8992,736199,0
+UEC.US,D,20201104,000000,0.8501,0.9098,0.8501,0.89,444534,0
+UEC.US,D,20201105,000000,0.86,0.9349,0.85,0.9129,1280282,0
+UEC.US,D,20201106,000000,0.92,0.935,0.8872,0.9035,706622,0
+UEC.US,D,20201109,000000,0.91,0.96,0.9,0.9203,1006940,0
+UEC.US,D,20201110,000000,0.94,1.01,0.9203,0.9917,1518948,0
+UEC.US,D,20201111,000000,0.99,1.07,0.94,1.07,2108249,0
+UEC.US,D,20201112,000000,1.07,1.08,1.01,1.02,1309194,0
+UEC.US,D,20201113,000000,1,1.02,0.9774,0.9919,897127,0
+UEC.US,D,20201116,000000,1.02,1.0246,0.9733,1.01,988727,0
+UEC.US,D,20201117,000000,1.01,1.01,0.9525,0.96,1231087,0
+UEC.US,D,20201118,000000,0.96,0.98,0.95,0.96,784626,0
+UEC.US,D,20201119,000000,0.954,0.9608,0.93425,0.9568,700436,0
+UEC.US,D,20201120,000000,0.96,0.98,0.9406,0.98,652576,0
+UEC.US,D,20201123,000000,0.99,1.015,0.978,0.985,1880796,0
+UEC.US,D,20201124,000000,0.9874,1.05,0.9874,1.03,2241287,0
+UEC.US,D,20201125,000000,1.05,1.13,1.04,1.11,3108807,0
+UEC.US,D,20201127,000000,1.12,1.13,1.04,1.07,1305935,0
+UEC.US,D,20201130,000000,1.04,1.07,1.03,1.06,1327308,0
+UEC.US,D,20201201,000000,1.07,1.09,1.04,1.05,894266,0
+UEC.US,D,20201202,000000,1.05,1.1,1.04,1.08,1153990,0
+UEC.US,D,20201203,000000,1.12,1.14,1.09,1.1,2023397,0
+UEC.US,D,20201204,000000,1.1,1.21,1.09,1.21,2547494,0
+UEC.US,D,20201207,000000,1.3,1.48,1.28,1.43,8092101,0
+UEC.US,D,20201208,000000,1.57,1.59,1.34,1.48,6673527,0
+UEC.US,D,20201209,000000,1.53,1.53,1.3,1.39,4517362,0
+UEC.US,D,20201210,000000,1.33,1.49,1.291,1.49,2465030,0
+UEC.US,D,20201211,000000,1.52,1.53,1.41,1.5,2508083,0
+UEC.US,D,20201214,000000,1.59,1.77,1.57,1.6,7392860,0
+UEC.US,D,20201215,000000,1.69,1.87,1.64,1.8,6069397,0
+UEC.US,D,20201216,000000,1.8,1.83,1.65,1.71,4436135,0
+UEC.US,D,20201217,000000,1.74,1.84,1.71,1.84,2962239,0
+UEC.US,D,20201218,000000,1.83,1.87,1.73,1.81,6176669,0
+UEC.US,D,20201221,000000,1.78,1.78,1.68,1.72,3310294,0
+UEC.US,D,20201222,000000,1.7,1.72,1.59,1.64,4061410,0
+UEC.US,D,20201223,000000,1.65,1.8,1.63,1.75,3219994,0
+UEC.US,D,20201224,000000,1.79,1.79,1.66,1.76,1387008,0
+UEC.US,D,20201228,000000,1.8,2.02,1.79,1.89,5660618,0
+UEC.US,D,20201229,000000,1.99,2,1.81,1.83,2869821,0
+UEC.US,D,20201230,000000,1.84,1.89,1.8,1.85,2425366,0
+UEC.US,D,20201231,000000,1.85,1.9299,1.755,1.76,2904598,0
+UEC.US,D,20210104,000000,1.82,1.86,1.75,1.8,3172870,0
+UEC.US,D,20210105,000000,1.82,1.95,1.77,1.84,3912838,0
+UEC.US,D,20210106,000000,1.9,1.97,1.87,1.94,4014297,0
+UEC.US,D,20210107,000000,1.98,2.07,1.96,2.07,4442973,0
+UEC.US,D,20210108,000000,2.15,2.17,1.97,2.01,4208604,0
+UEC.US,D,20210111,000000,1.98,1.9832,1.92,1.93,2691585,0
+UEC.US,D,20210112,000000,1.92,1.93,1.68,1.71,5853078,0
+UEC.US,D,20210113,000000,1.71,1.8,1.66,1.77,3737030,0
+UEC.US,D,20210114,000000,1.81,1.88,1.8,1.85,3982220,0
+UEC.US,D,20210115,000000,1.87,1.91,1.69,1.7,3533617,0
+UEC.US,D,20210119,000000,1.7,1.7,1.57,1.64,4272163,0
+UEC.US,D,20210120,000000,1.64,1.65,1.53,1.6,3438740,0
+UEC.US,D,20210121,000000,1.63,1.64,1.51,1.58,2802856,0
+UEC.US,D,20210122,000000,1.57,1.7,1.53,1.7,2951199,0
+UEC.US,D,20210125,000000,1.71,1.8,1.629,1.69,3901870,0
+UEC.US,D,20210126,000000,1.76,1.8,1.68,1.75,3929117,0
+UEC.US,D,20210127,000000,1.69,1.73,1.56,1.64,3998008,0
+UEC.US,D,20210128,000000,1.63,1.665,1.58,1.64,1925264,0
+UEC.US,D,20210129,000000,1.61,1.76,1.59,1.63,4701036,0
+UEC.US,D,20210201,000000,1.68,1.89,1.61,1.83,9434712,0
+UEC.US,D,20210202,000000,1.86,1.87,1.69,1.77,3836258,0
+UEC.US,D,20210203,000000,1.77,1.8,1.72,1.75,1932695,0
+UEC.US,D,20210204,000000,1.77,1.78,1.7,1.74,2592179,0
+UEC.US,D,20210205,000000,1.76,1.86,1.72,1.82,3941296,0
+UEC.US,D,20210208,000000,1.9,2,1.89,2,7067920,0
+UEC.US,D,20210209,000000,2.1,2.26,2.04,2.16,9549037,0
+UEC.US,D,20210210,000000,2.32,2.33,2.05,2.17,8767038,0
+UEC.US,D,20210211,000000,2.2,2.28,2.11,2.13,6084325,0
+UEC.US,D,20210212,000000,2.2,2.3,2.11,2.26,5744349,0
+UEC.US,D,20210216,000000,2.39,2.535,2.33,2.42,10674449,0
+UEC.US,D,20210217,000000,2.54,2.55,2.27,2.43,8814339,0
+UEC.US,D,20210218,000000,2.38,2.38,2.13,2.16,7509897,0
+UEC.US,D,20210219,000000,2.21,2.5,2.18,2.5,7025226,0
+UEC.US,D,20210222,000000,2.5,2.56,2.43,2.44,6111040,0
+UEC.US,D,20210223,000000,2.28,2.41,2.05,2.36,7109952,0
+UEC.US,D,20210224,000000,2.34,2.3789,2.215,2.31,4151805,0
+UEC.US,D,20210225,000000,2.24,2.38,2.21,2.22,5014069,0
+UEC.US,D,20210226,000000,2.14,2.18,1.95,2.12,7015652,0
+UEC.US,D,20210301,000000,2.19,2.26,2.1,2.12,3534682,0
+UEC.US,D,20210302,000000,2.17,2.43,2.14,2.38,7611381,0
+UEC.US,D,20210303,000000,2.42,2.455,2.22,2.27,5255237,0
+UEC.US,D,20210304,000000,2.2,2.27,2,2.09,6365261,0
+UEC.US,D,20210305,000000,2.05,2.11,1.875,2.04,4911854,0
+UEC.US,D,20210308,000000,2.01,2.08,1.93,1.99,3213286,0
+UEC.US,D,20210309,000000,2.02,2.2,2.02,2.13,5160327,0
+UEC.US,D,20210310,000000,2.14,2.23,2.08,2.21,4413635,0
+UEC.US,D,20210311,000000,2.27,2.41,2.215,2.41,4274338,0
+UEC.US,D,20210312,000000,2.3,2.695,2.26,2.69,7870232,0
+UEC.US,D,20210315,000000,2.66,2.95,2.615,2.71,12345658,0
+UEC.US,D,20210316,000000,2.75,3.67,2.71,3.23,30197429,0
+UEC.US,D,20210317,000000,3,3.07,2.76,2.95,16940034,0
+UEC.US,D,20210318,000000,3,3.08,2.7,2.75,10522226,0
+UEC.US,D,20210319,000000,2.76,2.83,2.63,2.77,28037625,0
+UEC.US,D,20210322,000000,2.8,2.9,2.68,2.69,5750184,0
+UEC.US,D,20210323,000000,2.69,2.72,2.54,2.62,5821877,0
+UEC.US,D,20210324,000000,2.68,2.845,2.63,2.65,6755496,0
+UEC.US,D,20210325,000000,2.64,2.835,2.6,2.76,5555470,0
+UEC.US,D,20210326,000000,2.85,3.06,2.78,3.05,8372394,0
+UEC.US,D,20210329,000000,3,3.04,2.76,2.92,6131852,0
+UEC.US,D,20210330,000000,2.89,2.93,2.78,2.79,3038467,0
+UEC.US,D,20210331,000000,2.83,3.02,2.8,2.86,7186060,0
+UEC.US,D,20210401,000000,2.93,3.21,2.88,3.21,7348038,0
+UEC.US,D,20210405,000000,3.38,3.64,3.22,3.55,15401576,0
+UEC.US,D,20210406,000000,3.37,3.39,3.115,3.18,10973073,0
+UEC.US,D,20210407,000000,3.25,3.25,3.05,3.06,4554348,0
+UEC.US,D,20210408,000000,3.18,3.34,3.0834,3.31,8058209,0
+UEC.US,D,20210409,000000,3.28,3.3111,3.07,3.09,5007362,0
+UEC.US,D,20210412,000000,3.03,3.05,2.8,2.85,8212045,0
+UEC.US,D,20210413,000000,2.9,2.96,2.77,2.81,4767838,0
+UEC.US,D,20210414,000000,2.83,3.025,2.82,2.88,4793240,0
+UEC.US,D,20210415,000000,2.92,2.96,2.65,2.81,6288036,0
+UEC.US,D,20210416,000000,2.9,2.92,2.68,2.75,3857079,0
+UEC.US,D,20210419,000000,2.79,2.805,2.58,2.6,5483626,0
+UEC.US,D,20210420,000000,2.64,2.65,2.32,2.59,9161982,0
+UEC.US,D,20210421,000000,2.59,2.79,2.525,2.74,3821063,0
+UEC.US,D,20210422,000000,2.75,2.77,2.63,2.71,4236386,0
+UEC.US,D,20210423,000000,2.74,2.89,2.7121,2.87,4079889,0
+UEC.US,D,20210426,000000,2.84,2.88,2.755,2.84,3004880,0
+UEC.US,D,20210427,000000,2.87,2.89,2.76,2.8,2239304,0
+UEC.US,D,20210428,000000,2.81,3.08,2.78,3.04,5536720,0
+UEC.US,D,20210429,000000,3.08,3.15,2.91,2.94,4951499,0
+UEC.US,D,20210430,000000,2.99,3.05,2.85,2.9,3626566,0
+UEC.US,D,20210503,000000,2.99,3.32,2.93,3.32,6963123,0
+UEC.US,D,20210504,000000,3.23,3.31,3.03,3.15,7517015,0
+UEC.US,D,20210505,000000,3.19,3.44,3.19,3.31,4203431,0
+UEC.US,D,20210506,000000,3.45,3.45,3.16,3.24,5300925,0
+UEC.US,D,20210507,000000,3.25,3.37,3.16,3.34,4193433,0
+UEC.US,D,20210510,000000,3.4,3.42,3.12,3.12,6378785,0
+UEC.US,D,20210511,000000,3.04,3.1,2.91,3.04,5604582,0
+UEC.US,D,20210512,000000,3.06,3.1,2.75,2.77,6572322,0
+UEC.US,D,20210513,000000,2.77,2.92,2.67,2.7,6255923,0
+UEC.US,D,20210514,000000,2.79,3,2.77,2.94,4160202,0
+UEC.US,D,20210517,000000,2.96,3.245,2.89,3.24,8553427,0
+UEC.US,D,20210518,000000,3.25,3.29,3.13,3.24,4586811,0
+UEC.US,D,20210519,000000,3.02,3.115,2.97,3.09,4680813,0
+UEC.US,D,20210520,000000,3.09,3.12,3,3.11,3436930,0
+UEC.US,D,20210521,000000,3.13,3.21,3.03,3.06,2707292,0
+UEC.US,D,20210524,000000,3.05,3.13,2.94,3.01,3711820,0
+UEC.US,D,20210525,000000,3,3.08,2.84,2.84,5333422,0
+UEC.US,D,20210526,000000,2.87,3.1,2.87,3.05,3737931,0
+UEC.US,D,20210527,000000,3.03,3.315,3.001,3.29,7721334,0
+UEC.US,D,20210528,000000,3.25,3.33,3.12,3.13,4863951,0
+UEC.US,D,20210601,000000,3.24,3.46,3.21,3.31,6491251,0
+UEC.US,D,20210602,000000,3.37,3.43,3.18,3.36,4312326,0
+UEC.US,D,20210603,000000,3.29,3.3,3.14,3.17,4160506,0
+UEC.US,D,20210604,000000,3.17,3.34,3.14,3.31,3724433,0
+UEC.US,D,20210607,000000,3.31,3.57,3.3095,3.41,7375444,0
+UEC.US,D,20210608,000000,3.53,3.54,3.213,3.29,5075435,0
+UEC.US,D,20210609,000000,3.25,3.3808,3.145,3.16,4508914,0
+UEC.US,D,20210610,000000,3.18,3.25,3.07,3.13,3315786,0
+UEC.US,D,20210611,000000,3.19,3.31,3.18,3.2,4437793,0
+UEC.US,D,20210614,000000,3.19,3.22,2.92,2.96,9592071,0
+UEC.US,D,20210615,000000,2.96,3.12,2.96,3.06,5560578,0
+UEC.US,D,20210616,000000,3.11,3.28,3.1,3.2,6739214,0
+UEC.US,D,20210617,000000,3.1,3.175,2.85,2.96,9425402,0
+UEC.US,D,20210618,000000,2.96,3.0375,2.85,2.89,9005502,0
+UEC.US,D,20210621,000000,2.89,2.89,2.67,2.8,7488818,0
+UEC.US,D,20210622,000000,2.85,2.87,2.75,2.83,4191903,0
+UEC.US,D,20210623,000000,2.85,2.96,2.78,2.81,3453782,0
+UEC.US,D,20210624,000000,2.8,2.92,2.78,2.91,2940574,0
+UEC.US,D,20210625,000000,2.91,2.93,2.62,2.63,14254250,0
+UEC.US,D,20210628,000000,2.7,2.72,2.61,2.61,3993436,0
+UEC.US,D,20210629,000000,2.67,2.67,2.49,2.51,5059254,0
+UEC.US,D,20210630,000000,2.5,2.68,2.44,2.66,7077085,0
+UEC.US,D,20210701,000000,2.66,2.68,2.46,2.64,6181121,0
+UEC.US,D,20210702,000000,2.62,2.63,2.48,2.57,3354412,0
+UEC.US,D,20210706,000000,2.5,2.54,2.36,2.39,5960300,0
+UEC.US,D,20210707,000000,2.37,2.417,2.27,2.35,4475000,0
+UEC.US,D,20210708,000000,2.24,2.3369,2.18,2.21,5238569,0
+UEC.US,D,20210709,000000,2.24,2.36,2.19,2.3,4361330,0
+UEC.US,D,20210712,000000,2.28,2.32,2.21,2.21,3105433,0
+UEC.US,D,20210713,000000,2.2,2.26,2.135,2.15,3892145,0
+UEC.US,D,20210714,000000,2.14,2.21,2.11,2.14,3891074,0
+UEC.US,D,20210715,000000,2.13,2.21,2.06,2.13,4335708,0
+UEC.US,D,20210716,000000,2.14,2.17,1.995,2.02,5691162,0
+UEC.US,D,20210719,000000,1.92,2.02,1.8902,1.95,8042169,0
+UEC.US,D,20210720,000000,1.99,2.24,1.96,2.15,5595986,0
+UEC.US,D,20210721,000000,2.24,2.35,2.23,2.28,5123676,0
+UEC.US,D,20210722,000000,2.33,2.34,2.12,2.2,3554382,0
+UEC.US,D,20210723,000000,2.21,2.28,2.14,2.19,2663963,0
+UEC.US,D,20210726,000000,2.2,2.33,2.195,2.31,3240258,0
+UEC.US,D,20210727,000000,2.31,2.32,2.13,2.18,2182083,0
+UEC.US,D,20210728,000000,2.16,2.36,2.16,2.33,4863570,0
+UEC.US,D,20210729,000000,2.38,2.43,2.265,2.37,5603805,0
+UEC.US,D,20210730,000000,2.34,2.34,2.14,2.17,6649028,0
+UEC.US,D,20210802,000000,2.25,2.29,2.14,2.18,4101819,0
+UEC.US,D,20210803,000000,2.17,2.265,2.14,2.26,3740101,0
+UEC.US,D,20210804,000000,2.19,2.22,2.075,2.1,3076507,0
+UEC.US,D,20210805,000000,2.1,2.22,2.09,2.15,2844226,0
+UEC.US,D,20210806,000000,2.13,2.21,2.09,2.2,1956427,0
+UEC.US,D,20210809,000000,2.18,2.22,2.15,2.17,1565442,0
+UEC.US,D,20210810,000000,2.16,2.285,2.16,2.25,3037140,0
+UEC.US,D,20210811,000000,2.24,2.25,2.15,2.23,2413465,0
+UEC.US,D,20210812,000000,2.18,2.2002,2.11,2.16,1845731,0
+UEC.US,D,20210813,000000,2.12,2.165,2.06,2.11,3331362,0
+UEC.US,D,20210816,000000,2.07,2.09,2,2.02,2475079,0
+UEC.US,D,20210817,000000,2,2.07,1.98,2,2627938,0
+UEC.US,D,20210818,000000,2,2.14,1.98,2.03,2779441,0
+UEC.US,D,20210819,000000,1.97,2.065,1.96,2.03,3680802,0
+UEC.US,D,20210820,000000,1.97,2.06,1.94,2.05,3565353,0
+UEC.US,D,20210823,000000,2.07,2.23,2.07,2.21,4331853,0
+UEC.US,D,20210824,000000,2.32,2.325,2.215,2.28,3121787,0
+UEC.US,D,20210825,000000,2.33,2.3597,2.26,2.27,2652925,0
+UEC.US,D,20210826,000000,2.27,2.37,2.24,2.24,2389966,0
+UEC.US,D,20210827,000000,2.26,2.4299,2.26,2.38,4028905,0
+UEC.US,D,20210830,000000,2.44,2.49,2.36,2.4,3450714,0
+UEC.US,D,20210831,000000,2.44,2.52,2.37,2.51,3929276,0
+UEC.US,D,20210901,000000,2.55,2.58,2.4026,2.56,5666112,0
+UEC.US,D,20210902,000000,2.66,2.85,2.65,2.84,10862286,0
+UEC.US,D,20210903,000000,3,3.13,2.9,2.98,14168396,0
+UEC.US,D,20210907,000000,3.08,3.15,3,3.13,9101693,0
+UEC.US,D,20210908,000000,3.14,3.14,2.89,2.93,8556088,0
+UEC.US,D,20210909,000000,2.98,2.995,2.85,2.9,5174753,0
+UEC.US,D,20210910,000000,2.95,3.35,2.92,3.21,17941397,0
+UEC.US,D,20210913,000000,3.5,3.59,3.24,3.3,18542147,0
+UEC.US,D,20210914,000000,3.39,3.44,3.11,3.24,13966196,0
+UEC.US,D,20210915,000000,3.25,3.71,3.23,3.69,20743129,0
+UEC.US,D,20210916,000000,3.76,3.77,3.435,3.55,12060248,0
+UEC.US,D,20210917,000000,3.58,3.596,3.065,3.24,22940295,0
+UEC.US,D,20210920,000000,2.95,3.0575,2.86,2.99,10181060,0
+UEC.US,D,20210921,000000,3.13,3.24,3.05,3.08,5905880,0
+UEC.US,D,20210922,000000,3.19,3.3,3.085,3.11,5891164,0
+UEC.US,D,20210923,000000,3.13,3.19,3,3.11,6247432,0
+UEC.US,D,20210924,000000,3.07,3.0983,2.86,2.93,9974527,0
+UEC.US,D,20210927,000000,2.95,3.19,2.9436,3.11,7708909,0
+UEC.US,D,20210928,000000,3.08,3.16,2.94,3.06,6984390,0
+UEC.US,D,20210929,000000,3.05,3.08,2.78,2.89,8305721,0
+UEC.US,D,20210930,000000,2.92,3.095,2.9,3.05,8961239,0
+UEC.US,D,20211001,000000,3.01,3.09,2.89,3.01,4457869,0
+UEC.US,D,20211004,000000,2.92,3.22,2.92,3,7592901,0
+UEC.US,D,20211005,000000,3.01,3.09,2.94,3.05,4944297,0
+UEC.US,D,20211006,000000,2.98,3.0277,2.82,2.89,5856360,0
+UEC.US,D,20211007,000000,2.91,3.06,2.88,3.03,4023619,0
+UEC.US,D,20211008,000000,3,3.15,2.87,2.9,5308776,0
+UEC.US,D,20211011,000000,2.95,3.01,2.8807,2.92,3972585,0
+UEC.US,D,20211012,000000,2.92,3.35,2.9,3.35,15501958,0
+UEC.US,D,20211013,000000,3.44,3.65,3.235,3.54,14103236,0
+UEC.US,D,20211014,000000,3.59,3.62,3.33,3.42,8015793,0
+UEC.US,D,20211015,000000,3.46,3.53,3.28,3.41,5008353,0
+UEC.US,D,20211018,000000,3.46,3.725,3.43,3.49,9496044,0
+UEC.US,D,20211019,000000,3.59,3.68,3.33,3.56,7300199,0
+UEC.US,D,20211020,000000,3.59,4.03,3.4815,3.99,12538087,0
+UEC.US,D,20211021,000000,3.91,4.01,3.73,3.92,6399972,0
+UEC.US,D,20211022,000000,3.9,3.97,3.66,3.92,6486786,0
+UEC.US,D,20211025,000000,4.02,4.285,4.01,4.04,9143002,0
+UEC.US,D,20211026,000000,4.11,4.13,3.87,4.02,6438950,0
+UEC.US,D,20211027,000000,3.91,4.0351,3.72,3.76,7285569,0
+UEC.US,D,20211028,000000,3.88,3.9,3.75,3.85,4088656,0
+UEC.US,D,20211029,000000,3.85,3.87,3.53,3.72,6513183,0
+UEC.US,D,20211101,000000,3.75,4.05,3.75,3.89,7147284,0
+UEC.US,D,20211102,000000,3.9,4,3.77,4,4171477,0
+UEC.US,D,20211103,000000,4,4.47,3.99,4.38,10727861,0
+UEC.US,D,20211104,000000,4.5,4.58,4.34,4.57,6086442,0
+UEC.US,D,20211105,000000,4.55,4.62,4.43,4.58,5073887,0
+UEC.US,D,20211108,000000,4.69,5.22,4.64,5.08,11345422,0
+UEC.US,D,20211109,000000,5.38,5.54,4.88,5.28,14823989,0
+UEC.US,D,20211110,000000,5.38,5.6,5.08,5.2,10664445,0
+UEC.US,D,20211111,000000,5.17,5.72,5.12,5.49,11267474,0
+UEC.US,D,20211112,000000,5.5,5.79,5.35,5.47,8505425,0
+UEC.US,D,20211115,000000,5.5,5.51,5.07,5.16,8331314,0
+UEC.US,D,20211116,000000,5.16,5.225,4.71,4.88,9028493,0
+UEC.US,D,20211117,000000,4.68,5.01,4.66,4.75,7265047,0
+UEC.US,D,20211118,000000,4.84,4.96,4.78,4.9,7836005,0
+UEC.US,D,20211119,000000,4.8,4.81,4.26,4.29,10207496,0
+UEC.US,D,20211122,000000,4.41,4.44,4.08,4.1,7953714,0
+UEC.US,D,20211123,000000,4.19,4.6,4.19,4.37,9314491,0
+UEC.US,D,20211124,000000,4.5,4.52,4.19,4.32,4605986,0
+UEC.US,D,20211126,000000,4.14,4.15,3.885,4.14,6300605,0
+UEC.US,D,20211129,000000,4.16,4.345,4.15,4.29,6057857,0
+UEC.US,D,20211130,000000,4.16,4.27,3.695,3.92,16984545,0
+UEC.US,D,20211201,000000,4.06,4.09,3.51,3.55,12198939,0
+UEC.US,D,20211202,000000,3.51,3.7478,3.5,3.65,7429277,0
+UEC.US,D,20211203,000000,3.66,3.73,3.25,3.34,9390185,0
+UEC.US,D,20211206,000000,3.35,3.39,3.06,3.27,9283124,0
+UEC.US,D,20211207,000000,3.45,3.6668,3.35,3.6,8483386,0
+UEC.US,D,20211208,000000,3.7,3.83,3.57,3.74,6699435,0
+UEC.US,D,20211209,000000,3.74,3.75,3.505,3.55,4869995,0
+UEC.US,D,20211210,000000,3.53,3.57,3.43,3.47,3903714,0
+UEC.US,D,20211213,000000,3.47,3.69,3.31,3.37,8055413,0
+UEC.US,D,20211214,000000,3.3,3.39,3.2,3.23,5789945,0
+UEC.US,D,20211215,000000,3.21,3.58,3.07,3.57,13245269,0
+UEC.US,D,20211216,000000,3.72,3.76,3.35,3.41,10578958,0
+UEC.US,D,20211217,000000,3.3,3.38,3.16,3.28,29924953,0
+UEC.US,D,20211220,000000,3.16,3.32,3.11,3.32,6693686,0
+UEC.US,D,20211221,000000,3.34,3.4886,3.24,3.47,8235700,0
+UEC.US,D,20211222,000000,3.48,3.59,3.36,3.44,6766559,0
+UEC.US,D,20211223,000000,3.46,3.5,3.3,3.42,4559886,0
+UEC.US,D,20211227,000000,3.43,3.9,3.422,3.86,8409678,0
+UEC.US,D,20211228,000000,3.93,3.95,3.55,3.65,9265573,0
+UEC.US,D,20211229,000000,3.63,3.675,3.48,3.55,4772200,0
+UEC.US,D,20211230,000000,3.55,3.59,3.37,3.38,5962192,0
+UEC.US,D,20211231,000000,3.39,3.48,3.34,3.35,4046389,0
+UEC.US,D,20220103,000000,3.56,3.84,3.52,3.7,10720331,0
+UEC.US,D,20220104,000000,3.85,3.85,3.625,3.81,8161505,0
+UEC.US,D,20220105,000000,4.02,4.29,3.795,3.86,19144257,0
+UEC.US,D,20220106,000000,4.17,4.26,3.575,3.68,12801490,0
+UEC.US,D,20220107,000000,3.63,3.94,3.5025,3.88,8571234,0
+UEC.US,D,20220110,000000,3.81,3.83,3.62,3.76,7608035,0
+UEC.US,D,20220111,000000,3.74,3.795,3.53,3.72,7962392,0
+UEC.US,D,20220112,000000,3.73,3.945,3.59,3.61,9177005,0
+UEC.US,D,20220113,000000,3.61,3.64,3.28,3.28,9615007,0
+UEC.US,D,20220114,000000,3.26,3.39,3.17,3.32,7820561,0
+UEC.US,D,20220118,000000,3.3,3.33,3.13,3.16,6960603,0
+UEC.US,D,20220119,000000,3.18,3.3,3.1,3.14,7510632,0
+UEC.US,D,20220120,000000,3.15,3.23,2.92,2.95,10689964,0
+UEC.US,D,20220121,000000,2.9,2.96,2.69,2.73,15400757,0
+UEC.US,D,20220124,000000,2.52,2.81,2.41,2.81,17854907,0
+UEC.US,D,20220125,000000,2.75,2.83,2.59,2.81,9526925,0
+UEC.US,D,20220126,000000,2.85,2.93,2.6,2.65,12049591,0
+UEC.US,D,20220127,000000,2.71,2.7498,2.385,2.42,15375685,0
+UEC.US,D,20220128,000000,2.43,2.49,2.34,2.49,9059385,0
+UEC.US,D,20220131,000000,2.51,2.63,2.46,2.61,7594719,0
+UEC.US,D,20220201,000000,2.64,2.83,2.54,2.76,8437359,0
+UEC.US,D,20220202,000000,2.86,2.88,2.61,2.69,8451020,0
+UEC.US,D,20220203,000000,2.6,2.655,2.53,2.55,6758673,0
+UEC.US,D,20220204,000000,2.55,2.72,2.52,2.7,11002368,0
+UEC.US,D,20220207,000000,2.75,2.88,2.73,2.77,6794965,0
+UEC.US,D,20220208,000000,2.78,2.96,2.72,2.93,7060031,0
+UEC.US,D,20220209,000000,2.98,3.22,2.97,3.22,13701629,0
+UEC.US,D,20220210,000000,3.11,3.33,3.04,3.09,10173606,0
+UEC.US,D,20220211,000000,2.98,3.1599,2.925,3.02,8560920,0
+UEC.US,D,20220214,000000,2.97,3.13,2.93,3.04,7039291,0
+UEC.US,D,20220215,000000,3.1,3.29,3.045,3.26,8297564,0
+UEC.US,D,20220216,000000,3.27,3.325,3.17,3.23,5838975,0
+UEC.US,D,20220217,000000,3.25,3.25,2.96,3.01,6056456,0
+UEC.US,D,20220218,000000,2.98,3.03,2.84,2.88,6652321,0
+UEC.US,D,20220222,000000,2.83,3.05,2.81,3.01,7458924,0
+UEC.US,D,20220223,000000,3.08,3.21,2.95,2.97,8627089,0
+UEC.US,D,20220224,000000,2.75,3.38,2.74,3.38,16557020,0
+UEC.US,D,20220225,000000,3.49,3.495,3.22,3.47,10856927,0
+UEC.US,D,20220228,000000,3.62,4.019,3.52,3.99,23534807,0
+UEC.US,D,20220301,000000,4.17,4.19,3.83,4.07,18952354,0
+UEC.US,D,20220302,000000,4.08,4.27,4.015,4.2,14054998,0
+UEC.US,D,20220303,000000,4.23,4.24,3.95,4.21,14869070,0
+UEC.US,D,20220304,000000,3.89,4.075,3.54,3.86,17736794,0
+UEC.US,D,20220307,000000,3.94,4.58,3.93,4.58,22118010,0
+UEC.US,D,20220308,000000,4.6,4.9,4.35,4.72,22056351,0
+UEC.US,D,20220309,000000,4.47,5.24,4.36,5.08,23455550,0
+UEC.US,D,20220310,000000,5.09,5.3894,4.915,5.21,25102939,0
+UEC.US,D,20220311,000000,5.07,5.28,4.86,4.96,20621303,0
+UEC.US,D,20220314,000000,4.78,4.805,4.04,4.1,20076898,0
+UEC.US,D,20220315,000000,3.98,4.125,3.7,3.96,16052874,0
+UEC.US,D,20220316,000000,4.13,4.205,3.78,3.94,13735663,0
+UEC.US,D,20220317,000000,4,4.7,3.98,4.62,18806741,0
+UEC.US,D,20220318,000000,4.63,4.7,4.44,4.58,16724322,0
+UEC.US,D,20220321,000000,4.7,5.25,4.69,5.04,21527644,0
+UEC.US,D,20220322,000000,5.05,5.19,4.85,5.07,14756820,0
+UEC.US,D,20220323,000000,5.06,5.35,5.02,5.06,14873714,0
+UEC.US,D,20220324,000000,5.05,5.125,4.76,5.08,13641399,0
+UEC.US,D,20220325,000000,5.05,5.05,4.79,4.88,10447390,0
+UEC.US,D,20220328,000000,4.76,4.835,4.55,4.73,11382376,0
+UEC.US,D,20220329,000000,4.55,4.755,4.32,4.54,11783586,0
+UEC.US,D,20220330,000000,4.6,4.96,4.57,4.64,11243009,0
+UEC.US,D,20220331,000000,4.67,4.9792,4.555,4.59,12030157,0
+UEC.US,D,20220401,000000,4.71,4.81,4.56,4.68,9431976,0
+UEC.US,D,20220404,000000,4.81,4.945,4.6,4.69,8781372,0
+UEC.US,D,20220405,000000,4.76,5.31,4.7,4.73,20300750,0
+UEC.US,D,20220406,000000,4.75,4.88,4.57,4.81,16261401,0
+UEC.US,D,20220407,000000,4.77,5.549,4.75,5.52,32184237,0
+UEC.US,D,20220408,000000,5.55,5.8891,5.34,5.5,18550818,0
+UEC.US,D,20220411,000000,5.36,5.65,5.22,5.63,14454238,0
+UEC.US,D,20220412,000000,5.7,5.98,5.56,5.75,16090614,0
+UEC.US,D,20220413,000000,5.89,6.6,5.77,6.54,25151701,0
+UEC.US,D,20220414,000000,6.51,6.52,6.14,6.4,18493778,0
+UEC.US,D,20220418,000000,6.45,6.47,5.71,5.74,16220553,0
+UEC.US,D,20220419,000000,5.79,5.82,5.52,5.7,11831135,0
+UEC.US,D,20220420,000000,5.85,6.14,5.56,6.11,18324477,0
+UEC.US,D,20220421,000000,5.98,6,5.06,5.13,20745097,0
+UEC.US,D,20220422,000000,5.11,5.245,4.46,4.53,20469767,0
+UEC.US,D,20220425,000000,4.33,4.64,4.263,4.6,12209937,0
+UEC.US,D,20220426,000000,4.64,4.69,4.395,4.41,13858910,0
+UEC.US,D,20220427,000000,4.45,4.58,4.265,4.3,15177730,0
+UEC.US,D,20220428,000000,4.3,4.525,4.08,4.44,17860148,0
+UEC.US,D,20220429,000000,4.4,4.69,4.23,4.25,14565492,0
+UEC.US,D,20220502,000000,4.19,4.24,4.025,4.22,13831311,0
+UEC.US,D,20220503,000000,4.18,4.64,4.165,4.57,11217530,0
+UEC.US,D,20220504,000000,4.58,4.8,4.3,4.77,14438639,0
+UEC.US,D,20220505,000000,4.8,4.91,4.17,4.26,15736921,0
+UEC.US,D,20220506,000000,4.24,4.275,3.99,4.13,11587462,0
+UEC.US,D,20220509,000000,3.93,3.95,3.41,3.48,16451251,0
+UEC.US,D,20220510,000000,3.59,3.66,3.25,3.38,13860171,0
+UEC.US,D,20220511,000000,3.6,3.62,3.19,3.21,15865836,0
+UEC.US,D,20220512,000000,3.05,3.27,2.95,3.08,20605804,0
+UEC.US,D,20220513,000000,3.2,3.595,3.19,3.44,22773210,0
+UEC.US,D,20220516,000000,3.49,3.51,3.34,3.4,272900,0
+UEC.US,D,20220517,000000,3.7,3.79,3.51,3.73,20629377,0
+UEC.US,D,20220518,000000,3.68,3.76,3.3,3.36,12814730,0
+UEC.US,D,20220519,000000,3.33,3.52,3.25,3.42,10597558,0
+UEC.US,D,20220520,000000,3.48,3.55,3.19,3.37,11422326,0
+UEC.US,D,20220523,000000,3.4,3.62,3.285,3.61,16665765,0
+UEC.US,D,20220524,000000,3.53,3.54,3.31,3.38,15077301,0
+UEC.US,D,20220525,000000,3.34,3.585,3.33,3.58,18210495,0
+UEC.US,D,20220526,000000,3.56,3.81,3.54,3.75,19563615,0
+UEC.US,D,20220527,000000,3.81,3.91,3.72,3.88,14735354,0
+UEC.US,D,20220531,000000,3.93,4.02,3.761,3.82,21585073,0
+UEC.US,D,20220601,000000,3.83,3.93,3.52,3.55,16282683,0
+UEC.US,D,20220602,000000,3.61,4.22,3.58,4.19,24648106,0
+UEC.US,D,20220603,000000,4.05,4.1,3.9,3.94,16138762,0
+UEC.US,D,20220606,000000,4.11,4.119,3.85,3.96,18156514,0
+UEC.US,D,20220607,000000,3.92,4.61,3.785,4.57,36380095,0
+UEC.US,D,20220608,000000,4.65,4.72,4.42,4.47,26780366,0
+UEC.US,D,20220609,000000,4.4,4.44,4,4.03,16030661,0
+UEC.US,D,20220610,000000,3.96,4.025,3.82,4.02,11173300,0
+UEC.US,D,20220613,000000,3.72,3.72,3.41,3.53,15491641,0
+UEC.US,D,20220614,000000,3.64,3.64,3.2,3.25,11977130,0
+UEC.US,D,20220615,000000,3.34,3.465,3.1903,3.39,13822889,0
+UEC.US,D,20220616,000000,3.19,3.375,3.14,3.33,11997478,0
+UEC.US,D,20220617,000000,3.3,3.52,3.28,3.33,16950341,0
+UEC.US,D,20220621,000000,3.52,3.705,3.405,3.51,11879533,0
+UEC.US,D,20220622,000000,3.36,3.39,3.23,3.26,7770272,0
+UEC.US,D,20220623,000000,3.28,3.355,3.11,3.28,9103329,0
+UEC.US,D,20220624,000000,3.3,3.595,3.28,3.57,12593507,0
+UEC.US,D,20220627,000000,3.61,3.7199,3.5,3.61,7570940,0
+UEC.US,D,20220628,000000,3.65,3.68,3.35,3.37,7634169,0
+UEC.US,D,20220629,000000,3.35,3.38,3.14,3.18,10885547,0
+UEC.US,D,20220630,000000,3.13,3.185,3.01,3.08,9194456,0
+UEC.US,D,20220701,000000,3.03,3.33,3.02,3.31,8284276,0
+UEC.US,D,20220705,000000,3.13,3.2,3,3.08,10795244,0
+UEC.US,D,20220706,000000,3.16,3.21,2.92,3.03,9838423,0
+UEC.US,D,20220707,000000,3.1,3.4,3.09,3.38,9931740,0
+UEC.US,D,20220708,000000,3.34,3.5,3.3031,3.42,5630675,0
+UEC.US,D,20220711,000000,3.28,3.34,3.23,3.25,5762528,0
+UEC.US,D,20220712,000000,3.25,3.34,3.13,3.24,5227650,0
+UEC.US,D,20220713,000000,3.17,3.335,3.14,3.27,4322352,0
+UEC.US,D,20220714,000000,3.19,3.32,3.07,3.29,6370257,0
+UEC.US,D,20220715,000000,3.37,3.42,3.19,3.37,5949611,0
+UEC.US,D,20220718,000000,3.48,3.59,3.395,3.42,6365406,0
+UEC.US,D,20220719,000000,3.46,3.61,3.3903,3.59,6892757,0
+UEC.US,D,20220720,000000,3.6,3.7,3.495,3.7,6963997,0
+UEC.US,D,20220721,000000,3.6,3.64,3.41,3.49,7463447,0
+UEC.US,D,20220722,000000,3.51,3.56,3.23,3.23,7700871,0
+UEC.US,D,20220725,000000,3.44,3.57,3.24,3.56,9703617,0
+UEC.US,D,20220726,000000,3.63,3.67,3.4418,3.51,6073184,0
+UEC.US,D,20220727,000000,3.64,3.9,3.55,3.88,9527972,0
+UEC.US,D,20220728,000000,3.95,3.99,3.68,3.98,8681207,0
+UEC.US,D,20220729,000000,4,4.25,3.97,4.2,13789283,0
+UEC.US,D,20220801,000000,4.1,4.12,3.94,4.05,5491485,0
+UEC.US,D,20220802,000000,4.03,4.245,4.02,4.17,7021195,0
+UEC.US,D,20220803,000000,4.25,4.27,4.05,4.18,6591831,0
+UEC.US,D,20220804,000000,4.19,4.24,4.11,4.15,5500642,0
+UEC.US,D,20220805,000000,4.06,4.37,4.025,4.26,6462830,0
+UEC.US,D,20220808,000000,4.15,4.26,4.08,4.24,8814575,0
+UEC.US,D,20220809,000000,4.19,4.37,4.06,4.12,7959898,0
+UEC.US,D,20220810,000000,4.2,4.29,4.085,4.26,5419674,0
+UEC.US,D,20220811,000000,4.33,4.46,4.27,4.28,6858302,0
+UEC.US,D,20220812,000000,4.34,4.43,4.2,4.32,6528333,0
+UEC.US,D,20220815,000000,4.2,4.2,4,4.13,6433765,0
+UEC.US,D,20220816,000000,4.11,4.12,3.86,3.96,9728709,0
+UEC.US,D,20220817,000000,3.9,3.9199,3.62,3.66,11677808,0
+UEC.US,D,20220818,000000,3.72,3.7499,3.62,3.74,6738826,0
+UEC.US,D,20220819,000000,3.62,3.64,3.42,3.53,12772903,0
+UEC.US,D,20220822,000000,3.4,3.45,3.33,3.38,6741056,0
+UEC.US,D,20220823,000000,3.46,3.7,3.43,3.67,8924312,0
+UEC.US,D,20220824,000000,3.84,4.29,3.83,4.26,28362515,0
+UEC.US,D,20220825,000000,4.28,4.39,3.93,4.13,14956533,0
+UEC.US,D,20220826,000000,4.08,4.085,3.88,3.92,10135306,0
+UEC.US,D,20220829,000000,3.82,4.495,3.765,4.47,20936759,0
+UEC.US,D,20220830,000000,4.5,4.58,4.2,4.52,17394880,0
+UEC.US,D,20220831,000000,4.4,4.65,4.37,4.52,16697362,0
+UEC.US,D,20220901,000000,4.41,4.44,4.06,4.22,12807684,0
+UEC.US,D,20220902,000000,4.4,4.42,4.12,4.14,8678614,0
+UEC.US,D,20220906,000000,4.36,4.585,4.18,4.2,14982549,0
+UEC.US,D,20220907,000000,4.31,4.31,4.005,4.22,9505267,0
+UEC.US,D,20220908,000000,4.15,4.42,4.13,4.37,11904321,0
+UEC.US,D,20220909,000000,4.47,4.62,4.375,4.44,15597455,0
+UEC.US,D,20220912,000000,4.55,4.57,4.325,4.41,8021895,0
+UEC.US,D,20220913,000000,4.18,4.37,4.07,4.09,12231629,0
+UEC.US,D,20220914,000000,4.1,4.23,4.03,4.13,10445812,0
+UEC.US,D,20220915,000000,4.12,4.125,3.7801,3.82,11384818,0
+UEC.US,D,20220916,000000,3.75,3.91,3.65,3.88,19674542,0
+UEC.US,D,20220919,000000,3.82,3.92,3.7101,3.9,8860077,0
+UEC.US,D,20220920,000000,3.82,3.9,3.67,3.72,7298800,0
+UEC.US,D,20220921,000000,3.75,3.85,3.615,3.63,8142486,0
+UEC.US,D,20220922,000000,3.67,3.745,3.54,3.55,7129500,0
+UEC.US,D,20220923,000000,3.5,3.5,3.2,3.28,14389624,0
+UEC.US,D,20220926,000000,3.21,3.4,3.18,3.22,7327152,0
+UEC.US,D,20220927,000000,3.38,3.5,3.31,3.43,9450571,0
+UEC.US,D,20220928,000000,3.47,3.74,3.402,3.7,10873817,0
+UEC.US,D,20220929,000000,3.62,3.655,3.5,3.57,5624218,0
+UEC.US,D,20220930,000000,3.53,3.665,3.445,3.5,10010602,0
+UEC.US,D,20221003,000000,3.64,3.83,3.59,3.82,8441008,0
+UEC.US,D,20221004,000000,4.03,4.065,3.83,4.01,12290733,0
+UEC.US,D,20221005,000000,3.9,4.06,3.845,4.06,5932225,0
+UEC.US,D,20221006,000000,3.98,4.16,3.9662,4.02,6820819,0
+UEC.US,D,20221007,000000,3.96,4.11,3.87,3.99,10402793,0
+UEC.US,D,20221010,000000,3.9,3.94,3.59,3.71,9596686,0
+UEC.US,D,20221011,000000,3.66,3.96,3.63,3.84,7053852,0
+UEC.US,D,20221012,000000,3.9,3.9,3.52,3.66,11873145,0
+UEC.US,D,20221013,000000,3.56,3.89,3.48,3.85,10418829,0
+UEC.US,D,20221014,000000,3.87,3.9375,3.6,3.6,9349691,0
+UEC.US,D,20221017,000000,3.67,4,3.67,3.89,9719197,0
+UEC.US,D,20221018,000000,3.97,4.07,3.81,3.96,9185871,0
+UEC.US,D,20221019,000000,3.94,4.06,3.9101,4.02,7852026,0
+UEC.US,D,20221020,000000,4.01,4.1777,3.96,3.98,7777145,0
+UEC.US,D,20221021,000000,4.01,4.24,3.96,4.23,9353259,0
+UEC.US,D,20221024,000000,4.2,4.24,4.01,4.12,7011079,0
+UEC.US,D,20221025,000000,4.06,4.325,4.05,4.24,8842443,0
+UEC.US,D,20221026,000000,4.27,4.495,4.26,4.3,11992450,0
+UEC.US,D,20221027,000000,4.33,4.378,4.17,4.2,7330544,0
+UEC.US,D,20221028,000000,4.19,4.23,4,4.22,9318748,0
+UEC.US,D,20221031,000000,4.15,4.26,4.1,4.21,4624275,0
+UEC.US,D,20221101,000000,4.28,4.4099,4.1,4.12,6531245,0
+UEC.US,D,20221102,000000,4.14,4.14,3.75,3.76,13731493,0
+UEC.US,D,20221103,000000,3.7,3.94,3.69,3.74,7370657,0
+UEC.US,D,20221104,000000,3.85,3.98,3.73,3.85,7774979,0
+UEC.US,D,20221107,000000,3.9,4.01,3.735,3.98,8983846,0
+UEC.US,D,20221108,000000,3.98,4.125,3.91,4,9818032,0
+UEC.US,D,20221109,000000,3.96,3.99,3.61,3.62,11031870,0
+UEC.US,D,20221110,000000,3.85,3.99,3.785,3.93,9960595,0
+UEC.US,D,20221111,000000,4,4.17,3.955,4.07,9369227,0
+UEC.US,D,20221114,000000,4.01,4.12,3.96,4.06,7337310,0
+UEC.US,D,20221115,000000,4.1,4.2,4.01,4.12,7949827,0
+UEC.US,D,20221116,000000,4.05,4.08,3.85,3.88,7033179,0
+UEC.US,D,20221117,000000,3.81,3.8599,3.75,3.82,7288423,0
+UEC.US,D,20221118,000000,3.91,3.94,3.77,3.87,5153521,0
+UEC.US,D,20221121,000000,3.81,3.855,3.66,3.78,6238143,0
+UEC.US,D,20221122,000000,3.8,3.8899,3.79,3.84,5227108,0
+UEC.US,D,20221123,000000,3.81,3.88,3.76,3.88,4222005,0
+UEC.US,D,20221125,000000,3.84,3.87,3.79,3.85,2615210,0
+UEC.US,D,20221128,000000,3.76,3.795,3.6,3.61,5483507,0
+UEC.US,D,20221129,000000,3.63,3.725,3.63,3.66,4685622,0
+UEC.US,D,20221130,000000,3.67,3.88,3.64,3.88,7352309,0
+UEC.US,D,20221201,000000,3.88,3.94,3.66,3.68,5007085,0
+UEC.US,D,20221202,000000,3.65,3.73,3.58,3.73,5340495,0
+UEC.US,D,20221205,000000,3.8,3.89,3.53,3.55,9641703,0
+UEC.US,D,20221206,000000,3.56,3.58,3.3,3.35,7470804,0
+UEC.US,D,20221207,000000,3.35,3.44,3.305,3.36,7911136,0
+UEC.US,D,20221208,000000,3.37,3.52,3.37,3.46,8747637,0
+UEC.US,D,20221209,000000,3.46,3.55,3.34,3.36,5957525,0
+UEC.US,D,20221212,000000,3.48,3.62,3.45,3.5,8728006,0
+UEC.US,D,20221213,000000,3.65,3.66,3.355,3.41,12026552,0
+UEC.US,D,20221214,000000,3.37,3.43,3.26,3.33,8738849,0
+UEC.US,D,20221215,000000,3.27,3.3,3.2,3.23,8809019,0
+UEC.US,D,20221216,000000,3.12,3.25,3.02,3.14,42212938,0
+UEC.US,D,20221219,000000,3.24,3.25,3.1,3.17,8093467,0
+UEC.US,D,20221220,000000,3.25,3.5,3.25,3.46,11433387,0
+UEC.US,D,20221221,000000,3.48,3.69,3.47,3.69,9002695,0
+UEC.US,D,20221222,000000,3.57,3.72,3.51,3.63,11006094,0
+UEC.US,D,20221223,000000,3.6,3.74,3.56,3.73,4973785,0
+UEC.US,D,20221227,000000,3.66,3.83,3.66,3.79,4119184,0
+UEC.US,D,20221228,000000,3.66,3.71,3.59,3.68,5171686,0
+UEC.US,D,20221229,000000,3.67,3.87,3.655,3.82,6152094,0
+UEC.US,D,20221230,000000,3.75,3.88,3.72,3.88,7017618,0
+UEC.US,D,20230103,000000,3.87,3.935,3.73,3.75,5983277,0
+UEC.US,D,20230104,000000,3.76,3.82,3.64,3.66,5817714,0
+UEC.US,D,20230105,000000,3.63,3.73,3.56,3.71,4290369,0
+UEC.US,D,20230106,000000,3.71,3.93,3.71,3.91,6533822,0
+UEC.US,D,20230109,000000,3.94,4.03,3.9,3.92,7736858,0
+UEC.US,D,20230110,000000,3.86,4,3.83,3.98,7318646,0
+UEC.US,D,20230111,000000,4,4.04,3.9,3.94,4981265,0
+UEC.US,D,20230112,000000,3.98,3.98,3.84,3.94,4218389,0
+UEC.US,D,20230113,000000,3.9,3.96,3.88,3.94,4262190,0
+UEC.US,D,20230117,000000,3.9,3.96,3.725,3.77,5716009,0
+UEC.US,D,20230118,000000,3.77,3.86,3.58,3.6,6102836,0
+UEC.US,D,20230119,000000,3.54,3.7,3.46,3.65,5561592,0
+UEC.US,D,20230120,000000,3.63,3.84,3.62,3.75,7865369,0
+UEC.US,D,20230123,000000,3.79,3.9,3.769,3.87,5217764,0
+UEC.US,D,20230124,000000,3.83,3.92,3.82,3.89,4023131,0
+UEC.US,D,20230125,000000,3.78,4.05,3.745,3.95,23042646,0
+UEC.US,D,20230126,000000,4,4.05,3.85,3.95,10642703,0
+UEC.US,D,20230127,000000,3.96,4.18,3.93,4.07,11197963,0
+UEC.US,D,20230130,000000,3.91,4.28,3.9,4.09,10984121,0
+UEC.US,D,20230131,000000,4.08,4.2,4,4.03,10281726,0
+UEC.US,D,20230201,000000,4.01,4.17,3.875,4.13,10260094,0
+UEC.US,D,20230202,000000,4.15,4.2978,4.01,4.19,10229862,0
+UEC.US,D,20230203,000000,4.18,4.22,3.98,4,9241398,0
+UEC.US,D,20230206,000000,3.9,3.9492,3.76,3.83,8818259,0
+UEC.US,D,20230207,000000,3.83,3.89,3.75,3.89,7029073,0
+UEC.US,D,20230208,000000,3.89,3.92,3.79,3.79,4382829,0
+UEC.US,D,20230209,000000,3.86,4.1,3.86,3.98,12714860,0
+UEC.US,D,20230210,000000,3.95,4.04,3.895,4.02,4659536,0
+UEC.US,D,20230213,000000,3.99,4.03,3.89,3.91,3877088,0
+UEC.US,D,20230214,000000,3.88,4.02,3.835,3.97,6201124,0
+UEC.US,D,20230215,000000,3.94,4.04,3.91,4.04,5038817,0
+UEC.US,D,20230216,000000,3.99,4.1,3.97,3.97,5318539,0
+UEC.US,D,20230217,000000,3.97,3.98,3.86,3.91,5868537,0
+UEC.US,D,20230221,000000,3.85,3.88,3.52,3.54,10853889,0
+UEC.US,D,20230222,000000,3.59,3.64,3.5,3.53,6198425,0
+UEC.US,D,20230223,000000,3.59,3.63,3.5,3.58,4452829,0
+UEC.US,D,20230224,000000,3.51,3.59,3.49,3.54,5421803,0
+UEC.US,D,20230227,000000,3.6,3.7,3.54,3.66,4457423,0
+UEC.US,D,20230228,000000,3.68,3.71,3.6,3.7,5083744,0
+UEC.US,D,20230301,000000,3.7,3.77,3.67,3.72,4871972,0
+UEC.US,D,20230302,000000,3.69,3.69,3.6,3.63,4218690,0
+UEC.US,D,20230303,000000,3.61,3.76,3.56,3.74,6926524,0
+UEC.US,D,20230306,000000,3.72,3.73,3.54,3.55,7270349,0
+UEC.US,D,20230307,000000,3.53,3.55,3.32,3.34,9800605,0
+UEC.US,D,20230308,000000,3.38,3.39,3.29,3.37,7654529,0
+UEC.US,D,20230309,000000,3.36,3.41,3.29,3.33,9423366,0
+UEC.US,D,20230310,000000,3.33,3.38,3.21,3.21,9911517,0
+UEC.US,D,20230313,000000,3.17,3.44,3.125,3.38,10570750,0
+UEC.US,D,20230314,000000,3.4,3.46,3.28,3.3,6888618,0
+UEC.US,D,20230315,000000,3.22,3.26,3.09,3.21,8823563,0
+UEC.US,D,20230316,000000,3.23,3.28,3.16,3.22,7032525,0
+UEC.US,D,20230317,000000,3.2,3.365,3.11,3.29,21111646,0
+UEC.US,D,20230320,000000,3.3,3.35,3.24,3.25,5072150,0
+UEC.US,D,20230321,000000,3.28,3.365,3.25,3.33,4272328,0
+UEC.US,D,20230322,000000,3.32,3.39,3.16,3.19,5531894,0
+UEC.US,D,20230323,000000,3.06,3.14,2.7,2.72,37125860,0
+UEC.US,D,20230324,000000,2.51,2.76,2.36,2.73,22796082,0
+UEC.US,D,20230327,000000,2.78,2.84,2.72,2.82,6979021,0
+UEC.US,D,20230328,000000,2.8,2.87,2.75,2.84,7153397,0
+UEC.US,D,20230329,000000,2.88,3,2.84,2.88,7180482,0
+UEC.US,D,20230330,000000,2.94,3.01,2.86,2.9,7297315,0
+UEC.US,D,20230331,000000,2.96,2.97,2.86,2.88,4631089,0
+UEC.US,D,20230403,000000,2.94,2.99,2.88,2.98,4895858,0
+UEC.US,D,20230404,000000,2.98,3,2.77,2.84,6181244,0
+UEC.US,D,20230405,000000,2.79,2.82,2.66,2.7,4977599,0
+UEC.US,D,20230406,000000,2.7,2.72,2.615,2.69,4818535,0
+UEC.US,D,20230410,000000,2.7,2.79,2.67,2.77,3455963,0
+UEC.US,D,20230411,000000,2.78,2.87,2.77,2.87,4013446,0
+UEC.US,D,20230412,000000,2.86,2.88,2.74,2.81,5110324,0
+UEC.US,D,20230413,000000,2.83,2.95,2.8,2.91,4759142,0
+UEC.US,D,20230414,000000,2.93,2.95,2.8,2.84,3374785,0
+UEC.US,D,20230417,000000,2.87,2.88,2.79,2.86,3915474,0
+UEC.US,D,20230418,000000,2.86,2.89,2.75,2.81,4096549,0
+UEC.US,D,20230419,000000,2.75,2.78,2.72,2.73,3315220,0
+UEC.US,D,20230420,000000,2.7,2.73,2.67,2.7,2825558,0
+UEC.US,D,20230421,000000,2.66,2.68,2.56,2.61,5759153,0
+UEC.US,D,20230424,000000,2.58,2.62,2.52,2.53,5627866,0
+UEC.US,D,20230425,000000,2.5,2.53,2.42,2.46,6596434,0
+UEC.US,D,20230426,000000,2.49,2.65,2.48,2.52,4399526,0
+UEC.US,D,20230427,000000,2.55,2.63,2.53,2.58,3799509,0
+UEC.US,D,20230428,000000,2.59,2.62,2.55,2.61,6547410,0
+UEC.US,D,20230501,000000,2.59,2.62,2.455,2.47,3873389,0
+UEC.US,D,20230502,000000,2.44,2.47,2.3,2.37,6921926,0
+UEC.US,D,20230503,000000,2.37,2.54,2.3438,2.45,4392900,0
+UEC.US,D,20230504,000000,2.44,2.54,2.44,2.51,4175379,0
+UEC.US,D,20230505,000000,2.51,2.7,2.51,2.68,4576069,0
+UEC.US,D,20230508,000000,2.7,2.73,2.625,2.64,3343748,0
+UEC.US,D,20230509,000000,2.62,2.77,2.605,2.76,4193069,0
+UEC.US,D,20230510,000000,2.83,2.875,2.69,2.76,3835251,0
+UEC.US,D,20230511,000000,2.76,2.84,2.59,2.62,5350229,0
+UEC.US,D,20230512,000000,2.62,2.7,2.6,2.65,2630053,0
+UEC.US,D,20230515,000000,2.65,2.69,2.63,2.65,1791485,0
+UEC.US,D,20230516,000000,2.61,2.63,2.48,2.5,3535533,0
+UEC.US,D,20230517,000000,2.52,2.59,2.455,2.59,2916225,0
+UEC.US,D,20230518,000000,2.56,2.56,2.48,2.51,2930667,0
+UEC.US,D,20230519,000000,2.57,2.62,2.52,2.53,2651971,0
+UEC.US,D,20230522,000000,2.55,2.8,2.545,2.73,4271615,0
+UEC.US,D,20230523,000000,2.73,2.79,2.69,2.79,3238650,0
+UEC.US,D,20230524,000000,2.74,2.78,2.64,2.69,3776585,0
+UEC.US,D,20230525,000000,2.66,2.7,2.6217,2.64,3612001,0
+UEC.US,D,20230526,000000,2.64,2.65,2.55,2.57,3095874,0
+UEC.US,D,20230530,000000,2.56,2.59,2.475,2.49,2796708,0
+UEC.US,D,20230531,000000,2.48,2.62,2.45,2.59,3965087,0
+UEC.US,D,20230601,000000,2.73,2.95,2.71,2.89,12363287,0
+UEC.US,D,20230602,000000,2.95,3.07,2.94,3.06,8143181,0
+UEC.US,D,20230605,000000,3.08,3.13,3,3.07,6381768,0
+UEC.US,D,20230606,000000,3.02,3.09,2.96,3.05,4293006,0
+UEC.US,D,20230607,000000,3.06,3.12,2.99,2.99,4299609,0
+UEC.US,D,20230608,000000,2.97,3.18,2.96,3.16,6609725,0
+UEC.US,D,20230609,000000,3.16,3.16,3.0101,3.1,5430808,0
+UEC.US,D,20230612,000000,3.1,3.23,3.065,3.17,4904568,0
+UEC.US,D,20230613,000000,3.23,3.3679,3.13,3.16,7194709,0
+UEC.US,D,20230614,000000,3.23,3.335,3.055,3.12,5694110,0
+UEC.US,D,20230615,000000,3.11,3.25,3.07,3.25,4902726,0
+UEC.US,D,20230616,000000,3.28,3.32,3.205,3.29,14683397,0
+UEC.US,D,20230620,000000,3.31,3.33,3.2,3.31,4353842,0
+UEC.US,D,20230621,000000,3.31,3.47,3.26,3.44,8626414,0
+UEC.US,D,20230622,000000,3.39,3.43,3.35,3.4,3751025,0
+UEC.US,D,20230623,000000,3.32,3.41,3.27,3.41,25242838,0
+UEC.US,D,20230626,000000,3.37,3.45,3.35,3.39,4827239,0
+UEC.US,D,20230627,000000,3.39,3.4,3.37,3.39,3136592,0
+UEC.US,D,20230628,000000,3.37,3.45,3.35,3.41,3671143,0
+UEC.US,D,20230629,000000,3.42,3.45,3.37,3.42,3336609,0
+UEC.US,D,20230630,000000,3.42,3.43,3.37,3.4,3322828,0
+UEC.US,D,20230703,000000,3.34,3.4,3.29,3.4,3342243,0
+UEC.US,D,20230705,000000,3.37,3.42,3.28,3.39,5815255,0
+UEC.US,D,20230706,000000,3.31,3.39,3.27,3.31,8560570,0
+UEC.US,D,20230707,000000,3.3,3.41,3.29,3.35,2591457,0
+UEC.US,D,20230710,000000,3.28,3.33,3.21,3.29,3297532,0
+UEC.US,D,20230711,000000,3.29,3.33,3.17,3.17,5707660,0
+UEC.US,D,20230712,000000,3.19,3.265,3.15,3.17,4828143,0
+UEC.US,D,20230713,000000,3.18,3.29,3.15,3.24,4854792,0
+UEC.US,D,20230714,000000,3.24,3.29,3.1,3.12,4805675,0
+UEC.US,D,20230717,000000,3.11,3.2,2.87,3.17,4394153,0
+UEC.US,D,20230718,000000,3.18,3.28,3.15,3.21,3710329,0
+UEC.US,D,20230719,000000,3.24,3.45,3.24,3.38,4797955,0
+UEC.US,D,20230720,000000,3.39,3.4,3.26,3.29,2602265,0
+UEC.US,D,20230721,000000,3.27,3.29,3.2,3.21,3742686,0
+UEC.US,D,20230724,000000,3.21,3.29,3.21,3.26,3769596,0
+UEC.US,D,20230725,000000,3.27,3.44,3.25,3.38,4290466,0
+UEC.US,D,20230726,000000,3.38,3.405,3.31,3.37,2766058,0
+UEC.US,D,20230727,000000,3.37,3.3963,3.21,3.25,3782085,0
+UEC.US,D,20230728,000000,3.27,3.36,3.26,3.32,2544736,0
+UEC.US,D,20230731,000000,3.34,3.65,3.34,3.6,8231402,0
+UEC.US,D,20230801,000000,3.62,3.63,3.51,3.6,4396707,0
+UEC.US,D,20230802,000000,3.56,3.57,3.35,3.52,6400924,0
+UEC.US,D,20230803,000000,3.51,3.6,3.47,3.55,3128539,0
+UEC.US,D,20230804,000000,3.57,3.71,3.56,3.65,5087234,0
+UEC.US,D,20230807,000000,3.67,3.7699,3.58,3.66,3929481,0
+UEC.US,D,20230808,000000,3.61,3.68,3.535,3.65,3293316,0
+UEC.US,D,20230809,000000,3.67,3.74,3.63,3.69,6103669,0
+UEC.US,D,20230810,000000,3.74,3.86,3.6,3.61,7238973,0
+UEC.US,D,20230811,000000,3.57,3.82,3.55,3.82,5284287,0
+UEC.US,D,20230814,000000,3.83,3.86,3.685,3.82,4060752,0
+UEC.US,D,20230815,000000,3.79,3.815,3.6,3.67,5906405,0
+UEC.US,D,20230816,000000,3.64,3.74,3.63,3.68,3036462,0
+UEC.US,D,20230817,000000,3.69,3.7475,3.64,3.7,3617743,0
+UEC.US,D,20230818,000000,3.7,3.9,3.65,3.85,7509493,0
+UEC.US,D,20230821,000000,3.9,4.11,3.88,4.08,8256362,0
+UEC.US,D,20230822,000000,4.13,4.16,4.01,4.16,6676253,0
+UEC.US,D,20230823,000000,4.05,4.25,4.0204,4.23,6859296,0
+UEC.US,D,20230824,000000,4.22,4.325,4.11,4.18,7033467,0
+UEC.US,D,20230825,000000,4.15,4.29,4.01,4.29,7355700,0
+UEC.US,D,20230828,000000,4.27,4.348,4.235,4.3,3932433,0
+UEC.US,D,20230829,000000,4.26,4.35,4.2,4.34,4178948,0
+UEC.US,D,20230830,000000,4.26,4.5,4.24,4.38,6473199,0
+UEC.US,D,20230831,000000,4.38,4.41,4.25,4.32,6133849,0
+UEC.US,D,20230901,000000,4.38,4.46,4.315,4.4,4299387,0
+UEC.US,D,20230905,000000,4.49,4.74,4.47,4.72,10575956,0
+UEC.US,D,20230906,000000,4.72,4.725,4.54,4.63,5562098,0
+UEC.US,D,20230907,000000,4.59,4.7,4.55,4.62,4819316,0
+UEC.US,D,20230908,000000,4.64,4.72,4.47,4.66,7603258,0
+UEC.US,D,20230911,000000,4.7,4.86,4.673,4.83,8228087,0
+UEC.US,D,20230912,000000,4.82,4.99,4.81,4.88,7459660,0
+UEC.US,D,20230913,000000,4.9,5.24,4.85,5.19,15627461,0
+UEC.US,D,20230914,000000,5.2,5.465,5.18,5.42,20040247,0
+UEC.US,D,20230915,000000,5.45,5.55,5.25,5.38,18922408,0
+UEC.US,D,20230918,000000,5.3,5.44,4.76,5.36,15066547,0
+UEC.US,D,20230919,000000,5.31,5.48,5.03,5.1,13804930,0
+UEC.US,D,20230920,000000,5.05,5.24,5.04,5.07,8386940,0
+UEC.US,D,20230921,000000,4.85,5.105,4.8,4.93,9495670,0
+UEC.US,D,20230922,000000,5,5.37,5,5.2,9211573,0
+UEC.US,D,20230925,000000,5.28,5.42,5.18,5.4,13017674,0
+UEC.US,D,20230926,000000,5.3,5.42,5.16,5.17,8744488,0
+UEC.US,D,20230927,000000,5.24,5.33,5.1,5.28,9792620,0
+UEC.US,D,20230928,000000,5.24,5.68,5.22,5.6,11627883,0
+UEC.US,D,20230929,000000,5.71,5.77,5.11,5.15,20297456,0
+UEC.US,D,20231002,000000,5.02,5.1192,4.815,4.85,14052324,0
+UEC.US,D,20231003,000000,4.8,5.1499,4.75,4.88,10681075,0
+UEC.US,D,20231004,000000,4.86,4.96,4.62,4.93,10801446,0
+UEC.US,D,20231005,000000,4.92,5.18,4.875,5.18,7629764,0
+UEC.US,D,20231006,000000,5.14,5.48,5.11,5.31,9919442,0
+UEC.US,D,20231009,000000,5.29,5.36,5.0911,5.29,6552850,0
+UEC.US,D,20231010,000000,5.34,5.54,5.3,5.39,7522489,0
+UEC.US,D,20231011,000000,5.4,5.45,5.14,5.29,4802534,0
+UEC.US,D,20231012,000000,5.24,5.305,5.025,5.11,6005266,0
+UEC.US,D,20231013,000000,5.16,5.205,5.045,5.15,4069028,0
+UEC.US,D,20231016,000000,5.23,5.38,4.97,5.02,5483393,0
+UEC.US,D,20231017,000000,4.95,5.26,4.93,5.13,7340351,0
+UEC.US,D,20231018,000000,5.16,5.34,5.09,5.27,6661632,0
+UEC.US,D,20231019,000000,5.23,5.4899,5.17,5.34,7706682,0
+UEC.US,D,20231020,000000,5.37,5.49,5.23,5.32,5956646,0
+UEC.US,D,20231023,000000,5.3,5.64,5.165,5.61,11886005,0
+UEC.US,D,20231024,000000,5.65,5.83,5.605,5.77,9905235,0
+UEC.US,D,20231025,000000,5.76,5.97,5.69,5.75,8193742,0
+UEC.US,D,20231026,000000,5.65,5.83,5.515,5.63,6754031,0
+UEC.US,D,20231027,000000,5.64,5.685,5.47,5.5,6236608,0
+UEC.US,D,20231030,000000,5.53,5.75,5.53,5.72,7718326,0
+UEC.US,D,20231031,000000,5.78,5.98,5.7,5.95,9109331,0
+UEC.US,D,20231101,000000,5.99,6.03,5.78,5.8,6458510,0
+UEC.US,D,20231102,000000,5.86,5.96,5.81,5.91,6028985,0
+UEC.US,D,20231103,000000,5.96,6.05,5.71,5.78,7878995,0
+UEC.US,D,20231106,000000,5.8,5.8,5.51,5.52,6250022,0
+UEC.US,D,20231107,000000,5.54,5.7445,5.44,5.66,8701685,0
+UEC.US,D,20231108,000000,5.65,5.685,5.35,5.51,6550442,0
+UEC.US,D,20231109,000000,5.54,5.75,5.5,5.56,5384549,0
+UEC.US,D,20231110,000000,5.63,5.71,5.415,5.64,4098397,0
+UEC.US,D,20231113,000000,5.64,6.03,5.59,5.97,8783119,0
+UEC.US,D,20231114,000000,6.03,6.1,5.92,6.07,9113565,0
+UEC.US,D,20231115,000000,6.1,6.13,5.86,5.91,5878446,0
+UEC.US,D,20231116,000000,5.91,6.17,5.89,6.16,8458211,0
+UEC.US,D,20231117,000000,6.2,6.43,6.2,6.36,8874620,0
+UEC.US,D,20231120,000000,6.42,6.48,6.31,6.44,6397833,0
+UEC.US,D,20231121,000000,6.46,6.54,6.26,6.39,5543482,0
+UEC.US,D,20231122,000000,6.37,6.39,6.18,6.36,5797417,0
+UEC.US,D,20231124,000000,6.33,6.54,6.33,6.44,2927171,0
+UEC.US,D,20231127,000000,6.36,6.53,6.31,6.4,4028117,0
+UEC.US,D,20231128,000000,6.39,6.4293,6.26,6.29,3291696,0
+UEC.US,D,20231129,000000,6.32,6.34,6.14,6.17,4798190,0
+UEC.US,D,20231130,000000,6.18,6.54,6.13,6.52,10056920,0
+UEC.US,D,20231201,000000,6.55,6.65,6.47,6.54,9023656,0
+UEC.US,D,20231204,000000,6.7,6.77,6.521,6.75,9413397,0
+UEC.US,D,20231205,000000,6.71,6.79,6.64,6.65,5429591,0
+UEC.US,D,20231206,000000,6.68,6.7999,6.45,6.5,6736506,0
+UEC.US,D,20231207,000000,6.51,6.65,6.41,6.59,4324654,0
+UEC.US,D,20231208,000000,6.62,6.795,6.6,6.74,5114755,0
+UEC.US,D,20231211,000000,6.79,6.8,6.55,6.78,8288918,0
+UEC.US,D,20231212,000000,6.8,6.86,6.6,6.81,7241624,0
+UEC.US,D,20231213,000000,6.82,6.85,5.8304,6.34,24795050,0
+UEC.US,D,20231214,000000,6.45,6.75,5.99,6.73,13534447,0
+UEC.US,D,20231215,000000,6.75,6.75,6.34,6.34,14900597,0
+UEC.US,D,20231218,000000,6.4,6.73,6.385,6.46,7742590,0
+UEC.US,D,20231219,000000,6.46,6.48,6.07,6.21,11623784,0
+UEC.US,D,20231220,000000,6.17,6.48,6.16,6.32,9688156,0
+UEC.US,D,20231221,000000,6.29,6.6,6.24,6.59,6824271,0
+UEC.US,D,20231222,000000,6.6,6.835,6.55,6.62,9122844,0
+UEC.US,D,20231226,000000,6.58,6.76,6.54,6.74,3288055,0
+UEC.US,D,20231227,000000,6.83,6.84,6.62,6.64,3456045,0
+UEC.US,D,20231228,000000,6.61,6.61,6.37,6.44,6358641,0
+UEC.US,D,20231229,000000,6.46,6.54,6.37,6.4,6788055,0
+UEC.US,D,20240102,000000,6.41,6.5,6.29,6.44,5651188,0
+UEC.US,D,20240103,000000,6.34,6.47,6.17,6.33,5567700,0
+UEC.US,D,20240104,000000,6.38,6.55,6.37,6.45,4258383,0
+UEC.US,D,20240105,000000,6.47,6.58,6.35,6.41,5028885,0
+UEC.US,D,20240108,000000,6.38,6.45,6.28,6.45,3500617,0
+UEC.US,D,20240109,000000,6.36,6.87,6.312,6.76,8357605,0
+UEC.US,D,20240110,000000,6.9,7.08,6.791,6.86,8201972,0
+UEC.US,D,20240111,000000,6.85,6.93,6.62,6.93,5944572,0
+UEC.US,D,20240112,000000,7.2,7.825,7.15,7.77,29244922,0
+UEC.US,D,20240116,000000,8.01,8.29,7.945,8,24828996,0
+UEC.US,D,20240117,000000,7.98,8.07,7.66,8,10492485,0
+UEC.US,D,20240118,000000,8.12,8.17,7.81,7.92,7053963,0
+UEC.US,D,20240119,000000,7.97,8,7.53,7.74,8169171,0
+UEC.US,D,20240122,000000,7.72,7.83,7.56,7.63,5282156,0
+UEC.US,D,20240123,000000,7.55,7.98,7.42,7.92,7886404,0
+UEC.US,D,20240124,000000,8,8.09,7.72,7.74,5625618,0
+UEC.US,D,20240125,000000,7.82,7.88,7.26,7.4,10214726,0
+UEC.US,D,20240126,000000,7.39,7.47,7.22,7.43,7926488,0
+UEC.US,D,20240129,000000,7.4,7.43,7.12,7.43,7925716,0
+UEC.US,D,20240130,000000,7.38,7.63,7.31,7.62,6258206,0
+UEC.US,D,20240131,000000,7.62,7.835,7.36,7.64,17124975,0
+UEC.US,D,20240201,000000,7.9,8.34,7.86,8.2,15881665,0
+UEC.US,D,20240202,000000,8.12,8.196,8.01,8.14,6901747,0
+UEC.US,D,20240205,000000,8.12,8.12,7.81,7.98,7161317,0
+UEC.US,D,20240206,000000,7.98,8,7.7,7.7,5656259,0
+UEC.US,D,20240207,000000,7.81,7.98,7.71,7.88,6254916,0
+UEC.US,D,20240208,000000,7.9,7.98,7.37,7.6,10186570,0
+UEC.US,D,20240209,000000,7.61,7.87,7.57,7.71,8920011,0
+UEC.US,D,20240212,000000,7.77,8.01,7.63,7.94,8965100,0
+UEC.US,D,20240213,000000,7.83,7.92,7.6,7.64,9043173,0
+UEC.US,D,20240214,000000,7.62,7.7799,7.55,7.61,6178602,0
+UEC.US,D,20240215,000000,7.61,7.68,7.48,7.53,5152647,0
+UEC.US,D,20240216,000000,7.52,7.56,7.39,7.39,5623348,0
+UEC.US,D,20240220,000000,7.3,7.3599,6.66,6.71,11158243,0
+UEC.US,D,20240221,000000,6.48,6.78,6.42,6.69,9549132,0
+UEC.US,D,20240222,000000,6.74,6.83,6.465,6.51,9281395,0
+UEC.US,D,20240223,000000,6.4,6.48,6.31,6.35,9316772,0
+UEC.US,D,20240226,000000,6.28,6.51,6.24,6.4,7741226,0
+UEC.US,D,20240227,000000,6.5,6.8,6.455,6.66,7836184,0
+UEC.US,D,20240228,000000,6.61,6.66,6.3,6.36,6338268,0
+UEC.US,D,20240229,000000,6.48,6.57,6.33,6.48,8637219,0
+UEC.US,D,20240301,000000,6.5,7.09,6.48,6.94,12365653,0
+UEC.US,D,20240304,000000,7.1,7.15,6.7,6.72,6797364,0
+UEC.US,D,20240305,000000,6.68,6.735,6.5,6.5,5542260,0
+UEC.US,D,20240306,000000,6.55,6.65,6.43,6.44,5728644,0
+UEC.US,D,20240307,000000,6.49,6.82,6.45,6.78,6501658,0
+UEC.US,D,20240308,000000,6.85,6.92,6.35,6.37,7313625,0
+UEC.US,D,20240311,000000,6.4,6.6,6.26,6.5,5725643,0
+UEC.US,D,20240312,000000,6.5,6.86,6.495,6.73,7183103,0
+UEC.US,D,20240313,000000,6.75,7.09,6.44,6.49,14600466,0
+UEC.US,D,20240314,000000,6.51,6.53,6.07,6.37,9934510,0
+UEC.US,D,20240315,000000,6.44,6.51,6.23,6.28,12711514,0
+UEC.US,D,20240318,000000,6.35,6.46,6.21,6.38,4446879,0
+UEC.US,D,20240319,000000,6.33,6.43,6.18,6.39,5589773,0
+UEC.US,D,20240320,000000,6.35,6.78,6.25,6.72,5953910,0
+UEC.US,D,20240321,000000,6.77,6.9899,6.76,6.92,5851680,0
+UEC.US,D,20240322,000000,6.92,7.095,6.92,6.99,4431191,0
+UEC.US,D,20240325,000000,7.05,7.26,6.81,6.83,6276249,0
+UEC.US,D,20240326,000000,6.84,6.935,6.71,6.77,4430778,0
+UEC.US,D,20240327,000000,6.83,6.83,6.61,6.7,5041833,0
+UEC.US,D,20240328,000000,6.74,6.915,6.69,6.75,6242015,0
+UEC.US,D,20240401,000000,6.83,7.12,6.81,7.07,9100214,0
+UEC.US,D,20240402,000000,7.01,7.22,6.885,7.22,8338651,0
+UEC.US,D,20240403,000000,7.25,7.77,7.25,7.68,12817936,0
+UEC.US,D,20240404,000000,7.73,7.73,7.14,7.27,8726043,0
+UEC.US,D,20240405,000000,7.34,7.395,7.1601,7.28,4980430,0
+UEC.US,D,20240408,000000,7.31,7.325,6.97,7.06,5148988,0
+UEC.US,D,20240409,000000,7.1,7.17,6.82,6.89,8449780,0
+UEC.US,D,20240410,000000,6.74,7.14,6.74,7.13,5765375,0
+UEC.US,D,20240411,000000,7.18,7.415,6.93,7.35,6565295,0
+UEC.US,D,20240412,000000,7.45,7.63,7.125,7.26,7049149,0
+UEC.US,D,20240415,000000,7.25,7.5,7.065,7.17,7184890,0
+UEC.US,D,20240416,000000,7.02,7.18,6.72,7.07,6188113,0
+UEC.US,D,20240417,000000,7.12,7.22,6.83,6.88,4372661,0
+UEC.US,D,20240418,000000,6.85,7,6.8,6.83,3479462,0
+UEC.US,D,20240419,000000,6.8,6.885,6.67,6.79,4242032,0
+UEC.US,D,20240422,000000,6.71,6.78,6.61,6.66,5044689,0
+UEC.US,D,20240423,000000,6.6,6.785,6.55,6.74,5048221,0
+UEC.US,D,20240424,000000,6.77,6.83,6.6,6.62,3033709,0
+UEC.US,D,20240425,000000,6.5,6.7,6.47,6.66,5578876,0
+UEC.US,D,20240426,000000,6.65,7,6.55,6.91,4685138,0
+UEC.US,D,20240429,000000,6.97,7.28,6.91,7.24,8463006,0
+UEC.US,D,20240430,000000,7.15,7.2,6.74,6.75,6727982,0
+UEC.US,D,20240501,000000,7.28,7.58,6.78,6.84,11250716,0
+UEC.US,D,20240502,000000,6.92,7.26,6.85,7.12,5966096,0
+UEC.US,D,20240503,000000,7.23,7.29,6.99,7.21,4839765,0
+UEC.US,D,20240506,000000,7.25,7.39,7.15,7.37,6100453,0
+UEC.US,D,20240507,000000,7.38,7.52,7.27,7.29,4667782,0
+UEC.US,D,20240508,000000,7.18,7.2,6.91,7.04,4764580,0
+UEC.US,D,20240509,000000,7,7.285,6.97,7.27,5089029,0
+UEC.US,D,20240510,000000,7.31,7.34,7.08,7.08,4029662,0
+UEC.US,D,20240513,000000,7.1,7.145,6.9,6.9,3215040,0
+UEC.US,D,20240514,000000,6.97,7.13,6.885,6.94,4304433,0
+UEC.US,D,20240515,000000,7.07,7.07,6.89,6.98,4217720,0
+UEC.US,D,20240516,000000,6.98,7.15,6.98,6.98,4033170,0
+UEC.US,D,20240517,000000,7.09,7.49,7.06,7.42,13334482,0
+UEC.US,D,20240520,000000,7.57,7.73,7.39,7.53,9191536,0
+UEC.US,D,20240521,000000,7.44,7.54,7.3611,7.41,5181474,0
+UEC.US,D,20240522,000000,7.39,7.435,7.05,7.06,5585803,0
+UEC.US,D,20240523,000000,7.13,7.185,7.005,7.04,4818883,0
+UEC.US,D,20240524,000000,7.16,7.33,7.1,7.26,3321519,0
+UEC.US,D,20240528,000000,7.44,7.57,7.31,7.49,5722575,0
+UEC.US,D,20240529,000000,7.4,7.45,7.13,7.28,5754857,0
+UEC.US,D,20240530,000000,7.28,7.48,7.22,7.27,3906559,0
+UEC.US,D,20240531,000000,7.36,7.52,7.07,7.14,7473119,0
+UEC.US,D,20240603,000000,7.15,7.21,6.8,6.94,6494103,0
+UEC.US,D,20240604,000000,6.86,6.86,6.39,6.56,10356876,0
+UEC.US,D,20240605,000000,6.6,6.7899,6.35,6.39,7136022,0
+UEC.US,D,20240606,000000,6.39,6.56,6.35,6.53,5128351,0
+UEC.US,D,20240607,000000,6.41,6.423,6.095,6.12,6546203,0
+UEC.US,D,20240610,000000,6.1,6.32,6,6.06,8020417,0
+UEC.US,D,20240611,000000,5.66,5.84,5.44,5.57,12004426,0
+UEC.US,D,20240612,000000,5.66,5.79,5.51,5.75,9313662,0
+UEC.US,D,20240613,000000,5.7,5.995,5.7,5.93,6197495,0
+UEC.US,D,20240614,000000,5.96,6.05,5.84,6.04,4600097,0
+UEC.US,D,20240617,000000,6.06,6.22,5.88,6.06,5223105,0
+UEC.US,D,20240618,000000,6.07,6.26,6.03,6.24,4577106,0
+UEC.US,D,20240620,000000,6.34,6.41,6.25,6.36,4612643,0
+UEC.US,D,20240621,000000,6.36,6.38,6.04,6.12,14277858,0
+UEC.US,D,20240624,000000,6.06,6.08,5.79,5.81,4934174,0
+UEC.US,D,20240625,000000,5.77,5.78,5.53,5.61,6826231,0
+UEC.US,D,20240626,000000,5.56,5.74,5.56,5.71,4852160,0
+UEC.US,D,20240627,000000,5.76,6,5.72,5.97,4440301,0
+UEC.US,D,20240628,000000,5.99,6.2,5.86,6.01,23230593,0
+UEC.US,D,20240701,000000,5.92,6.01,5.75,5.76,5437449,0
+UEC.US,D,20240702,000000,5.74,5.89,5.72,5.86,3429482,0
+UEC.US,D,20240703,000000,5.94,6.105,5.93,6.03,2523117,0
+UEC.US,D,20240705,000000,6.05,6.07,5.85,6.01,4116972,0
+UEC.US,D,20240708,000000,5.95,6.115,5.93,5.97,3754724,0
+UEC.US,D,20240709,000000,5.94,6.03,5.86,6.01,3811049,0
+UEC.US,D,20240710,000000,6.1,6.515,6.1,6.48,7707275,0
+UEC.US,D,20240711,000000,6.57,6.66,6.45,6.62,5457505,0
+UEC.US,D,20240712,000000,6.86,6.86,6.67,6.77,4672674,0
+UEC.US,D,20240715,000000,6.78,6.97,6.7401,6.8,4462537,0
+UEC.US,D,20240716,000000,6.86,6.88,6.64,6.85,4389654,0
+UEC.US,D,20240717,000000,6.78,6.785,6.26,6.28,6627721,0
+UEC.US,D,20240718,000000,6.35,6.41,5.89,5.93,6229695,0
+UEC.US,D,20240719,000000,5.91,6.005,5.7741,5.86,5409732,0
+UEC.US,D,20240722,000000,5.9,6,5.81,5.85,5201809,0
+UEC.US,D,20240723,000000,5.86,5.9,5.76,5.84,8090503,0
+UEC.US,D,20240724,000000,5.82,5.85,5.6,5.63,5373822,0
+UEC.US,D,20240725,000000,5.54,5.61,5.38,5.49,8941202,0
+UEC.US,D,20240726,000000,5.61,5.76,5.55,5.73,5378397,0
+UEC.US,D,20240729,000000,5.74,5.82,5.5101,5.56,4509305,0
+UEC.US,D,20240730,000000,5.56,5.71,5.5031,5.69,4508347,0
+UEC.US,D,20240731,000000,5.83,6.085,5.715,5.93,12977025,0
+UEC.US,D,20240801,000000,5.88,5.9,5.1,5.33,11755841,0
+UEC.US,D,20240802,000000,5.06,5.075,4.61,4.67,15763621,0
+UEC.US,D,20240805,000000,4.28,4.46,4.12,4.45,16690257,0
+UEC.US,D,20240806,000000,4.66,4.66,4.38,4.43,8357969,0
+UEC.US,D,20240807,000000,4.6,4.6799,4.37,4.38,5752546,0
+UEC.US,D,20240808,000000,4.48,4.62,4.43,4.54,4994546,0
+UEC.US,D,20240809,000000,4.5,4.57,4.42,4.51,5654804,0
+UEC.US,D,20240812,000000,4.54,4.91,4.54,4.8,6257461,0
+UEC.US,D,20240813,000000,4.97,4.97,4.7,4.77,5219916,0
+UEC.US,D,20240814,000000,4.82,4.89,4.69,4.73,4840702,0
+UEC.US,D,20240815,000000,4.81,5.03,4.77,4.95,5665780,0
+UEC.US,D,20240816,000000,4.91,4.96,4.81,4.85,6086848,0
+UEC.US,D,20240819,000000,4.85,4.94,4.78,4.88,5273330,0
+UEC.US,D,20240820,000000,4.9,5.12,4.87,5.02,5750624,0
+UEC.US,D,20240821,000000,5.05,5.13,4.96,5.04,4907709,0
+UEC.US,D,20240822,000000,5.06,5.1,4.72,4.75,6075589,0
+UEC.US,D,20240823,000000,5.1,5.58,5.05,5.37,10710572,0
+UEC.US,D,20240826,000000,5.51,5.58,5.215,5.3,10050398,0
+UEC.US,D,20240827,000000,5.21,5.39,5.19,5.3,6129650,0
+UEC.US,D,20240828,000000,5.19,5.26,5.03,5.06,6208136,0
+UEC.US,D,20240829,000000,5.08,5.18,5.01,5.08,3478427,0
+UEC.US,D,20240830,000000,5.13,5.23,5.05,5.23,5144664,0
+UEC.US,D,20240903,000000,5.09,5.115,4.665,4.72,7555309,0
+UEC.US,D,20240904,000000,4.69,4.88,4.64,4.79,6272752,0
+UEC.US,D,20240905,000000,4.8,4.83,4.59,4.59,4060095,0
+UEC.US,D,20240906,000000,4.58,4.6,4.06,4.26,16674481,0
+UEC.US,D,20240909,000000,4.31,4.38,4.22,4.38,5489269,0
+UEC.US,D,20240910,000000,4.4,4.655,4.35,4.61,6124218,0
+UEC.US,D,20240911,000000,4.58,5.22,4.58,5.18,10299160,0
+UEC.US,D,20240912,000000,5.27,5.35,5.11,5.25,5579674,0
+UEC.US,D,20240913,000000,5.29,5.37,5.03,5.08,5394811,0
+UEC.US,D,20240916,000000,5.09,5.17,5.001,5.11,5073015,0
+UEC.US,D,20240917,000000,5.15,5.17,4.96,4.98,3999252,0
+UEC.US,D,20240918,000000,4.99,5.23,4.8502,4.98,6110105,0
+UEC.US,D,20240919,000000,5.23,5.4192,5.08,5.32,6164652,0
+UEC.US,D,20240920,000000,5.65,5.74,5.45,5.54,12866321,0
+UEC.US,D,20240923,000000,5.74,6.34,5.72,6.19,24563176,0
+UEC.US,D,20240924,000000,6.58,6.6,6.13,6.45,16406770,0
+UEC.US,D,20240925,000000,6.45,6.58,6.3,6.43,10748745,0
+UEC.US,D,20240926,000000,6.51,6.6096,6.29,6.37,8551333,0
+UEC.US,D,20240927,000000,6.37,6.49,6.18,6.37,7777536,0
+UEC.US,D,20240930,000000,6.37,6.37,6,6.21,7807684,0
+UEC.US,D,20241001,000000,6.25,6.625,6.22,6.55,10051426,0
+UEC.US,D,20241002,000000,6.51,6.825,6.51,6.8,9067461,0
+UEC.US,D,20241003,000000,6.88,6.98,6.61,6.66,7299486,0
+UEC.US,D,20241004,000000,6.8,7.09,6.69,6.93,7635625,0
+UEC.US,D,20241007,000000,6.93,6.98,6.54,6.69,5696706,0
+UEC.US,D,20241008,000000,6.6,6.886,6.55,6.87,5785741,0
+UEC.US,D,20241009,000000,6.78,6.905,6.69,6.76,4566098,0
+UEC.US,D,20241010,000000,6.61,6.89,6.6,6.87,5519584,0
+UEC.US,D,20241011,000000,6.83,7.195,6.76,7.09,7349292,0
+UEC.US,D,20241014,000000,7.09,7.14,6.96,7.14,4636080,0
+UEC.US,D,20241015,000000,7.31,7.4,7.14,7.34,9253923,0
+UEC.US,D,20241016,000000,7.5,8.1,7.48,7.96,21408497,0
+UEC.US,D,20241017,000000,8.12,8.66,7.87,8.35,27977521,0
+UEC.US,D,20241018,000000,8.59,8.63,8.225,8.46,14144661,0
+UEC.US,D,20241021,000000,8.65,8.67,8.31,8.43,11564731,0
+UEC.US,D,20241022,000000,8.3,8.41,7.9,7.96,10070022,0
+UEC.US,D,20241023,000000,7.8,7.96,7.615,7.77,9209055,0
+UEC.US,D,20241024,000000,7.85,8.01,7.75,7.96,5547208,0
+UEC.US,D,20241025,000000,7.92,8.1,7.71,7.73,6676708,0
+UEC.US,D,20241028,000000,7.74,8.08,7.66,8.03,5993176,0
+UEC.US,D,20241029,000000,7.99,8.218,7.84,7.99,6596437,0
+UEC.US,D,20241030,000000,7.95,8.0889,7.75,7.78,4667677,0
+UEC.US,D,20241031,000000,7.66,7.74,7.37,7.42,6884913,0
+UEC.US,D,20241101,000000,7.55,7.79,7.23,7.3,8194122,0
+UEC.US,D,20241104,000000,7.1,7.32,6.91,7.28,8501950,0
+UEC.US,D,20241105,000000,7.22,7.3499,7.04,7.12,5911754,0
+UEC.US,D,20241106,000000,7.75,7.87,7.39,7.53,11033168,0
+UEC.US,D,20241107,000000,7.7,8.05,7.6021,7.98,9404451,0
+UEC.US,D,20241108,000000,8.07,8.225,7.692,7.93,5598791,0
+UEC.US,D,20241111,000000,7.95,7.95,7.44,7.68,7703564,0
+UEC.US,D,20241112,000000,7.495,7.76,7.23,7.68,9276445,0
+UEC.US,D,20241113,000000,7.76,7.77,7.265,7.27,6682789,0
+UEC.US,D,20241114,000000,7.33,7.485,7.26,7.36,4208649,0
+UEC.US,D,20241115,000000,7.345,8.345,7.23,7.42,18611492,0
+UEC.US,D,20241118,000000,7.686,8.5,7.67,8.28,20096355,0
+UEC.US,D,20241119,000000,8.37,8.6,8.25,8.6,11627787,0
+UEC.US,D,20241120,000000,8.62,8.63,8.03,8.14,7814940,0
+UEC.US,D,20241121,000000,8.33,8.46,8.115,8.4,6755018,0
+UEC.US,D,20241122,000000,8.45,8.56,8.3,8.46,12071419,0
+UEC.US,D,20241125,000000,8.6,8.765,7.94,8.08,13998800,0
+UEC.US,D,20241126,000000,7.98,8.26,7.82,8.11,5755793,0
+UEC.US,D,20241127,000000,8.25,8.34,8.01,8.09,4691739,0
+UEC.US,D,20241129,000000,8.14,8.62,8.12,8.31,4638197,0
+UEC.US,D,20241202,000000,8.37,8.37,7.88,8.1,6282883,0
+UEC.US,D,20241203,000000,8.1,8.28,7.93,8.19,5107435,0
+UEC.US,D,20241204,000000,8.26,8.49,8.03,8.19,5506897,0
+UEC.US,D,20241205,000000,8.12,8.73,8.1,8.57,9129609,0
+UEC.US,D,20241206,000000,8.63,8.93,8.44,8.53,6837752,0
+UEC.US,D,20241209,000000,8.51,8.53,7.9203,8.01,7660808,0
+UEC.US,D,20241210,000000,8.035,8.21,7.8,8.11,7794850,0
+UEC.US,D,20241211,000000,8.27,8.48,8.15,8.46,8050196,0
+UEC.US,D,20241212,000000,8.35,8.36,8.0501,8.18,5710028,0
+UEC.US,D,20241213,000000,8.2,8.25,7.84,7.88,5586124,0
+UEC.US,D,20241216,000000,7.85,7.9265,7.5,7.69,8138484,0
+UEC.US,D,20241217,000000,7.53,7.63,7.34,7.54,7312826,0
+UEC.US,D,20241218,000000,7.5587,7.7,7.11,7.16,6083520,0
+UEC.US,D,20241219,000000,7.27,7.515,7.21,7.46,5721218,0
+UEC.US,D,20241220,000000,7.2,7.445,7.01,7.08,16435056,0
+UEC.US,D,20241223,000000,7.19,7.26,7.08,7.2,4218165,0
+UEC.US,D,20241224,000000,7.2,7.23,7.0423,7.14,1793520,0
+UEC.US,D,20241226,000000,7.15,7.29,7.09,7.23,3528180,0
+UEC.US,D,20241227,000000,7.15,7.15,6.915,7.01,5882618,0
+UEC.US,D,20241230,000000,6.85,6.985,6.75,6.87,9028021,0
+UEC.US,D,20241231,000000,6.825,6.9,6.69,6.69,12911112,0
+UEC.US,D,20250102,000000,6.91,7.65,6.89,7.62,10558405,0
+UEC.US,D,20250103,000000,7.725,7.78,7.29,7.64,7670821,0
+UEC.US,D,20250106,000000,7.8,7.9,7.6,7.66,7521031,0
+UEC.US,D,20250107,000000,7.7525,7.8,7.23,7.31,7610236,0
+UEC.US,D,20250108,000000,7.2325,7.51,7.02,7.17,9350609,0
+UEC.US,D,20250110,000000,7.274,7.3199,6.9845,7.03,5706591,0
+UEC.US,D,20250113,000000,6.9934,7.275,6.885,6.99,6509759,0
+UEC.US,D,20250114,000000,7.04,7.13,6.835,6.9,5183236,0
+UEC.US,D,20250115,000000,7.0579,7.1014,6.88,6.98,5167057,0
+UEC.US,D,20250116,000000,7.0091,7.02,6.74,6.85,7342850,0
+UEC.US,D,20250117,000000,6.9284,7.2299,6.8,7.08,8469013,0
+UEC.US,D,20250121,000000,7.17,7.61,7.15,7.42,7943411,0
+UEC.US,D,20250122,000000,7.5324,8.1,7.36,7.9,10451131,0
+UEC.US,D,20250123,000000,7.87,8.3,7.8,8.2,8384557,0
+UEC.US,D,20250124,000000,8.31,8.49,7.95,8.01,9403745,0
+UEC.US,D,20250127,000000,7.4007,7.47,6.975,7.07,12105382,0
+UEC.US,D,20250128,000000,7.2432,7.27,6.91,6.95,6954106,0
+UEC.US,D,20250129,000000,6.921,7.2871,6.85,7.18,6169853,0
+UEC.US,D,20250130,000000,7.3323,7.4,7.22,7.27,4985678,0
+UEC.US,D,20250131,000000,7.31,7.34,7.0048,7.06,5313569,0
+UEC.US,D,20250203,000000,6.93,7.16,6.73,6.87,5373562,0
+UEC.US,D,20250204,000000,7.01,7.125,6.91,7.1,4862712,0
+UEC.US,D,20250205,000000,7,7.2,6.96,7.04,3677540,0
+UEC.US,D,20250206,000000,7.04,7.04,6.725,6.79,5901244,0
+UEC.US,D,20250207,000000,6.89,7.14,6.8527,6.95,4272586,0
+UEC.US,D,20250210,000000,7.0368,7.16,6.88,6.92,4317871,0
+UEC.US,D,20250211,000000,6.925,7.065,6.865,6.89,4441079,0
+UEC.US,D,20250212,000000,6.83,7.2,6.77,7.06,6144217,0
+UEC.US,D,20250213,000000,7.1,7.129,6.8,6.98,7321654,0
+UEC.US,D,20250214,000000,6.99,7,6.36,6.39,9798596,0
+UEC.US,D,20250218,000000,6.45,6.475,6.25,6.39,8391157,0
+UEC.US,D,20250219,000000,6.33,6.41,5.8432,5.99,16809947,0
+UEC.US,D,20250220,000000,6.03,6.13,5.925,5.98,6054855,0
+UEC.US,D,20250221,000000,6.015,6.03,5.615,5.68,7951967,0
+UEC.US,D,20250224,000000,5.7757,5.78,5.5,5.6,7720755,0
+UEC.US,D,20250225,000000,5.585,5.59,5.31,5.4,9150032,0
+UEC.US,D,20250226,000000,5.57,5.69,5.45,5.54,7936922,0
+UEC.US,D,20250227,000000,5.8,5.9613,5.4,5.42,7568897,0
+UEC.US,D,20250228,000000,5.47,5.605,5.28,5.6,8977630,0
+UEC.US,D,20250303,000000,5.6984,5.7,4.87,4.92,15022451,0
+UEC.US,D,20250304,000000,4.81,5.39,4.7231,5.25,10155919,0
+UEC.US,D,20250305,000000,5.275,5.29,5.12,5.26,7259734,0
+UEC.US,D,20250306,000000,5.25,5.36,5.04,5.08,7074796,0
+UEC.US,D,20250307,000000,5.21,5.2186,4.92,4.99,8931196,0
+UEC.US,D,20250310,000000,4.869,4.9361,4.645,4.77,11675045,0
+UEC.US,D,20250311,000000,4.735,5.2,4.61,5.06,8552568,0
+UEC.US,D,20250312,000000,5.48,5.51,5.03,5.13,11632172,0
+UEC.US,D,20250313,000000,5.2038,5.271,5.01,5.19,9075463,0
+UEC.US,D,20250314,000000,5.24,5.28,5.07,5.08,7991591,0
+UEC.US,D,20250317,000000,5.1533,5.565,5.1533,5.52,10152615,0
+UEC.US,D,20250318,000000,5.54,5.6,5.37,5.52,7231569,0
+UEC.US,D,20250319,000000,5.59,5.64,5.43,5.51,6379423,0
+UEC.US,D,20250320,000000,5.5092,5.815,5.41,5.62,7379210,0
+UEC.US,D,20250321,000000,5.593,5.6,5.405,5.53,20659962,0
+UEC.US,D,20250324,000000,5.65,5.7,5.45,5.53,7427499,0
+UEC.US,D,20250325,000000,5.5703,5.575,5.24,5.32,6135500,0
+UEC.US,D,20250326,000000,5.38,5.45,5.24,5.28,5129884,0
+UEC.US,D,20250327,000000,5.2043,5.23,5.08,5.11,5235591,0
+UEC.US,D,20250328,000000,5.12,5.15,4.95,4.97,5852339,0
+UEC.US,D,20250331,000000,4.7714,4.88,4.72,4.78,13408862,0
+UEC.US,D,20250401,000000,4.8426,4.8426,4.5,4.66,10376813,0
+UEC.US,D,20250402,000000,4.58,4.73,4.54,4.71,6981158,0
+UEC.US,D,20250403,000000,4.38,4.63,4.34,4.45,7482899,0
+UEC.US,D,20250404,000000,4.392,4.43,3.99,4.22,13059204,0
+UEC.US,D,20250407,000000,4.03,4.565,3.85,4.1,15405259,0
+UEC.US,D,20250408,000000,4.4,4.44,3.9,4,11735181,0
+UEC.US,D,20250409,000000,3.98,4.5,3.9,4.42,13035734,0
+UEC.US,D,20250410,000000,4.3781,4.45,4.18,4.38,7676839,0
+UEC.US,D,20250411,000000,4.38,4.7392,4.38,4.68,8159578,0
+UEC.US,D,20250414,000000,4.8798,4.88,4.63,4.75,6112152,0
+UEC.US,D,20250415,000000,4.775,4.87,4.56,4.61,7514234,0
+UEC.US,D,20250416,000000,4.6217,5.13,4.5801,4.82,11732853,0
+UEC.US,D,20250417,000000,4.87,5.1,4.795,5.05,7082715,0
+UEC.US,D,20250421,000000,5.12,5.16,4.66,4.76,6990431,0
+UEC.US,D,20250422,000000,4.82,4.95,4.78,4.84,5889687,0
+UEC.US,D,20250423,000000,5,5.22,4.962,5.18,12361891,0
+UEC.US,D,20250424,000000,5.2,5.34,5.11,5.27,6990873,0
+UEC.US,D,20250425,000000,5.23,5.2966,5.15,5.27,4830257,0
+UEC.US,D,20250428,000000,5.28,5.465,5.19,5.42,7567141,0
+UEC.US,D,20250429,000000,5.44,5.48,5.27,5.31,4957286,0
+UEC.US,D,20250430,000000,5.101,5.31,5.045,5.25,5535682,0
+UEC.US,D,20250501,000000,5.325,5.4,5.145,5.27,7276791,0
+UEC.US,D,20250502,000000,5.335,5.4,5.21,5.28,8782511,0
+UEC.US,D,20250505,000000,5.28,5.32,5.13,5.24,5537338,0
+UEC.US,D,20250506,000000,5.14,5.695,5.14,5.55,14458140,0
+UEC.US,D,20250507,000000,5.8641,5.9,5.6498,5.77,13877891,0
+UEC.US,D,20250508,000000,5.955,5.9942,5.55,5.58,13569476,0
+UEC.US,D,20250509,000000,5.605,5.74,5.46,5.7,10624189,0
+UEC.US,D,20250512,000000,5.92,5.97,5.51,5.53,9102241,0
+UEC.US,D,20250513,000000,5.565,5.71,5.54,5.63,7354924,0
+UEC.US,D,20250514,000000,5.61,5.74,5.58,5.67,6031204,0
+UEC.US,D,20250515,000000,5.5714,5.685,5.49,5.62,4367329,0
+UEC.US,D,20250516,000000,5.54,5.58,5.255,5.29,9312138,0
+UEC.US,D,20250519,000000,5.145,5.32,5.09,5.16,9288980,0
+UEC.US,D,20250520,000000,5.1903,5.21,5.025,5.19,10607737,0
+UEC.US,D,20250521,000000,5.2,5.47,5.13,5.26,11258261,0
+UEC.US,D,20250522,000000,5.25,5.26,5.08,5.16,12240141,0
+UEC.US,D,20250523,000000,5.985,6.53,5.76,6.45,67071044,0
+UEC.US,D,20250527,000000,7.07,7.129,6.5,6.58,32799934,0
+UEC.US,D,20250528,000000,6.65,6.74,6.29,6.31,15818382,0
+UEC.US,D,20250529,000000,6.4147,6.48,5.93,6.01,15511853,0
+UEC.US,D,20250530,000000,5.8496,5.985,5.81,5.93,12844125,0
+UEC.US,D,20250602,000000,6.08,6.24,5.63,5.69,11798836,0
+UEC.US,D,20250603,000000,6.2,6.42,5.9805,6.36,24202358,0
+UEC.US,D,20250604,000000,6.4,6.4256,6.08,6.15,11512837,0
+UEC.US,D,20250605,000000,6.27,6.32,6.03,6.12,13711160,0
+UEC.US,D,20250606,000000,6.2,6.28,6.06,6.27,8502005,0
+UEC.US,D,20250609,000000,6.58,6.82,6.475,6.61,27428543,0
+UEC.US,D,20250610,000000,6.7339,6.74,6.095,6.19,16252656,0
+UEC.US,D,20250611,000000,6.3377,6.6497,6.13,6.28,16488605,0
+UEC.US,D,20250612,000000,6.38,6.38,6.17,6.23,8196895,0
+UEC.US,D,20250613,000000,6.14,6.38,6.02,6.25,9796975,0
+UEC.US,D,20250616,000000,6.7095,7.15,6.54,6.67,30107306,0
+UEC.US,D,20250617,000000,6.8371,6.85,6.46,6.63,13810064,0
+UEC.US,D,20250618,000000,6.61,6.795,6.52,6.65,8909828,0
+UEC.US,D,20250620,000000,6.74,6.7618,6.39,6.46,15026585,0
+UEC.US,D,20250623,000000,6.485,6.69,6.33,6.59,13480679,0
+UEC.US,D,20250624,000000,6.61,6.69,6.38,6.65,12963092,0
+UEC.US,D,20250625,000000,6.6432,6.87,6.53,6.75,11880305,0
+UEC.US,D,20250626,000000,6.7594,7.055,6.66,7.05,14854933,0
+UEC.US,D,20250627,000000,6.96,7.07,6.54,6.71,18762705,0
+UEC.US,D,20250630,000000,6.71,6.86,6.6,6.8,10804563,0
+UEC.US,D,20250701,000000,6.75,6.77,6.45,6.55,10282046,0
+UEC.US,D,20250702,000000,6.5847,6.785,6.5012,6.62,9771068,0
+UEC.US,D,20250703,000000,6.6,6.64,6.5,6.62,7089232,0
+UEC.US,D,20250707,000000,6.535,6.58,6.33,6.57,9057678,0
+UEC.US,D,20250708,000000,6.5,6.53,6.18,6.32,11221130,0
+UEC.US,D,20250709,000000,6.22,6.24,5.9,5.92,15839826,0
+UEC.US,D,20250710,000000,6.04,6.29,6,6.27,11336227,0
+UEC.US,D,20250711,000000,6.1,6.6,6.07,6.59,10759306,0
+UEC.US,D,20250714,000000,6.46,6.86,6.42,6.86,10013906,0
+UEC.US,D,20250715,000000,6.825,7.02,6.7,6.98,12305021,0
+UEC.US,D,20250716,000000,6.97,7.6898,6.91,7.63,27101737,0
+UEC.US,D,20250717,000000,7.55,8.315,7.41,8.16,34900498,0
+UEC.US,D,20250718,000000,8.18,8.33,7.87,8.03,17612486,0
+UEC.US,D,20250721,000000,8.094,8.094,7.7,8,13672162,0
+UEC.US,D,20250722,000000,7.88,8.19,7.75,8.14,10575701,0
+UEC.US,D,20250723,000000,8.1,8.515,8.08,8.5,14148169,0
+UEC.US,D,20250724,000000,8.3713,8.78,8.31,8.77,14930878,0
+UEC.US,D,20250725,000000,8.78,9.09,8.46,8.91,13840878,0
+UEC.US,D,20250728,000000,8.84,9.02,8.45,8.99,12422766,0
+UEC.US,D,20250729,000000,8.8145,9.03,8.63,8.75,11440120,0
+UEC.US,D,20250730,000000,8.48,8.95,8.48,8.68,10956821,0
+UEC.US,D,20250731,000000,8.6014,8.81,8.5235,8.67,11081878,0
+UEC.US,D,20250801,000000,8.07,8.7688,7.8,8.67,13420986,0
+UEC.US,D,20250804,000000,8.6683,9.24,8.62,9.21,11438630,0
+UEC.US,D,20250805,000000,9.37,9.58,9.05,9.5,15474956,0
+UEC.US,D,20250806,000000,9.5,9.83,9.37,9.76,13273892,0
+UEC.US,D,20250807,000000,9.721,9.91,9.58,9.85,12107295,0
+UEC.US,D,20250808,000000,9.8094,10.36,9.77,10.18,15536093,0
+UEC.US,D,20250811,000000,10.11,10.1969,9.48,9.69,13450351,0
+UEC.US,D,20250812,000000,9.965,10.35,9.845,10.33,13691084,0
+UEC.US,D,20250813,000000,10.78,10.88,10.18,10.22,16187683,0
+UEC.US,D,20250814,000000,10.25,10.59,10.11,10.26,8325323,0
+UEC.US,D,20250815,000000,10.215,10.74,9.93,10.73,12922563,0
+UEC.US,D,20250818,000000,10.65,10.78,10.37,10.6,8093872,0
+UEC.US,D,20250819,000000,10.46,10.5,9.41,9.66,15611002,0
+UEC.US,D,20250820,000000,9.455,9.6,9.23,9.39,10821674,0
+UEC.US,D,20250821,000000,9.355,9.67,9.3265,9.62,8031928,0
+UEC.US,D,20250822,000000,9.9655,10.65,9.825,10.53,16619753,0
+UEC.US,D,20250825,000000,10.45,10.79,10.32,10.4,16759564,0
+UEC.US,D,20250826,000000,10.485,11.03,10.48,10.7,15311105,0
+UEC.US,D,20250827,000000,10.8699,10.8699,10.34,10.37,8779801,0
+UEC.US,D,20250828,000000,10.463,10.58,10.365,10.48,8739086,0
+UEC.US,D,20250829,000000,10.945,11.29,10.46,10.69,12833405,0
+UEC.US,D,20250902,000000,10.445,11.03,10.12,10.98,11729494,0
+UEC.US,D,20250903,000000,11.38,11.61,11.03,11.51,13825117,0
+UEC.US,D,20250904,000000,11.66,11.7958,11.05,11.28,12435412,0
+UEC.US,D,20250905,000000,11.46,11.51,10.78,11.17,11216622,0
+UEC.US,D,20250908,000000,11.23,11.885,11.04,11.82,17183291,0
+UEC.US,D,20250909,000000,11.75,12.31,11.64,12.09,13832579,0
+UEC.US,D,20250910,000000,12.09,12.95,11.97,12.6,15555069,0
+UEC.US,D,20250911,000000,12.629,12.8674,12.025,12.05,11766344,0
+UEC.US,D,20250912,000000,12.15,12.18,11.68,11.87,9095031,0
+UEC.US,D,20250915,000000,11.885,13.25,11.47,13.17,22382058,0
+UEC.US,D,20250916,000000,13.08,13.1517,12.13,12.34,17612176,0
+UEC.US,D,20250917,000000,12.25,12.49,12.07,12.24,14001956,0
+UEC.US,D,20250918,000000,11.98,12.31,11.26,12.26,30007599,0
+UEC.US,D,20250919,000000,12.08,12.8,12.0703,12.35,35212510,0
+UEC.US,D,20250922,000000,12.46,13.495,11.8834,13.42,23905109,0
+UEC.US,D,20250923,000000,13.36,13.91,13.1,13.85,23454908,0
+UEC.US,D,20250924,000000,13.58,15.055,13.12,13.68,28531313,0
+UEC.US,D,20250925,000000,13.08,13.6756,12.32,13.44,20453527,0
+UEC.US,D,20250926,000000,13.4,14.33,13.3,13.67,14775299,0
+UEC.US,D,20250929,000000,14.02,14.155,13.6,13.89,11209444,0
+UEC.US,D,20250930,000000,13.46,14.03,13.265,13.34,17862445,0
+UEC.US,D,20251001,000000,13.3,13.5697,12.76,12.99,16990944,0
+UEC.US,D,20251002,000000,13.3,13.68,12.915,13.68,12669424,0
+UEC.US,D,20251003,000000,13.19,13.44,12.81,13.21,32201675,0
+UEC.US,D,20251006,000000,13.4,13.58,13.01,13.05,17420266,0
+UEC.US,D,20251007,000000,13.2377,13.79,12.85,13.54,21020852,0
+UEC.US,D,20251008,000000,13.59,14.34,13.51,14,18786469,0
+UEC.US,D,20251009,000000,14.22,14.39,13.17,13.55,15113167,0
+UEC.US,D,20251010,000000,13.93,15.86,13.65,14.65,32236121,0
+UEC.US,D,20251013,000000,15.91,16.4,15.01,15.32,24162922,0
+UEC.US,D,20251014,000000,15.2,16.15,14.05,15.66,19228754,0
+UEC.US,D,20251015,000000,16.86,17.08,15.73,16.74,20278046,0
+UEC.US,D,20251016,000000,16.96,17.7991,16,16,19882833,0
+UEC.US,D,20251017,000000,15.39,16.02,14.31,14.87,19599400,0
+UEC.US,D,20251020,000000,15.78,15.78,14.425,15.12,13793689,0
+UEC.US,D,20251021,000000,14.52,14.73,13.24,13.51,16591466,0
+UEC.US,D,20251022,000000,12.6002,13.94,12.6,13.89,18713438,0
+UEC.US,D,20251023,000000,13.905,14.29,13.23,13.32,13083156,0
+UEC.US,D,20251024,000000,13.45,13.89,13.34,13.66,9121641,0
+UEC.US,D,20251027,000000,13.44,13.64,12.86,13.32,11897074,0
+UEC.US,D,20251028,000000,14.1458,15.355,13.86,15.23,19717526,0
+UEC.US,D,20251029,000000,15.09,16.4182,14.99,15.58,19045124,0
+UEC.US,D,20251030,000000,15.49,15.72,15.03,15.53,9725650,0
+UEC.US,D,20251031,000000,15.565,15.73,14.725,15.13,11834189,0
+UEC.US,D,20251103,000000,14.99,15.21,13.91,14,9916582,0
+UEC.US,D,20251104,000000,13.39,13.73,12.94,13,10293473,0
+UEC.US,D,20251105,000000,13.125,13.45,12.83,13.07,8920885,0
+UEC.US,D,20251106,000000,13.05,13.08,12.17,12.22,10521692,0
+UEC.US,D,20251107,000000,11.63,12.24,11.36,12.2,16111335,0
+UEC.US,D,20251110,000000,12.86,13.17,12.54,12.94,9866778,0
+UEC.US,D,20251111,000000,12.7,12.7,11.965,12.4,7340996,0
+UEC.US,D,20251112,000000,12.61,12.65,11.95,12.32,7284038,0
+UEC.US,D,20251113,000000,12.115,12.3606,11.505,11.59,12351352,0
+UEC.US,D,20251114,000000,10.95,11.945,10.86,11.59,11995581,0
+UEC.US,D,20251117,000000,10.15,11.5,10,11.22,10745732,0
+UEC.US,D,20251118,000000,11.05,11.7482,11,11.45,9377975,0
+UEC.US,D,20251119,000000,11.5699,12.235,11.4,11.98,8323842,0
+UEC.US,D,20251120,000000,12.37,12.61,11,11.05,10241615,0
+UEC.US,D,20251121,000000,10.975,11.08,10.39,10.9,10949956,0
+UEC.US,D,20251124,000000,10.935,12.15,10.92,12.09,9489203,0
+UEC.US,D,20251125,000000,11.6009,12.235,11.2637,12.1,6893515,0
+UEC.US,D,20251126,000000,12.215,12.33,11.97,12.08,5837355,0
+UEC.US,D,20251128,000000,12.26,12.465,12.11,12.27,4452618,0
+UEC.US,D,20251201,000000,12.05,12.13,11.76,11.76,6277584,0
+UEC.US,D,20251202,000000,11.8,12.1487,11.7301,12.03,7267801,0
+UEC.US,D,20251203,000000,12.1,12.98,11.91,12.95,9736060,0
+UEC.US,D,20251204,000000,12.8397,14.375,12.55,14.18,12382987,0
+UEC.US,D,20251205,000000,14.1688,14.17,13.59,13.76,9287582,0
+UEC.US,D,20251208,000000,13.82,13.89,13.5,13.65,7408544,0
+UEC.US,D,20251209,000000,13.4537,14.055,13.45,13.96,8012628,0
+UEC.US,D,20251210,000000,13.72,13.875,12.58,12.92,12838790,0
+UEC.US,D,20251211,000000,12.5212,14.25,12.5212,14.15,10917717,0
+UEC.US,D,20251212,000000,14.065,14.48,12.69,12.92,11943903,0
+UEC.US,D,20251215,000000,13.085,13.53,12.28,12.41,9889853,0
+UEC.US,D,20251216,000000,12.14,12.6399,11.95,12.14,12044005,0
+UEC.US,D,20251217,000000,12.285,12.535,11.43,11.52,11998756,0
+UEC.US,D,20251218,000000,11.465,12.19,11.42,11.93,11096349,0
+UEC.US,D,20251219,000000,11.88,13.155,11.8,12.39,46476593,0
+UEC.US,D,20251222,000000,12.6,13.1,12.39,12.48,7080555,0
+UEC.US,D,20251223,000000,12.435,12.825,12.27,12.49,8347593,0
+UEC.US,D,20251224,000000,12.39,12.47,12.0601,12.39,2876534,0
+UEC.US,D,20251226,000000,12.39,12.48,12.01,12.21,4382057,0
+UEC.US,D,20251229,000000,11.9673,12.78,11.93,12.2,9184342,0
+UEC.US,D,20251230,000000,12.27,12.31,11.71,11.77,8369178,0
+UEC.US,D,20251231,000000,11.65,12.04,11.65,11.68,7637601,0
+UEC.US,D,20260102,000000,11.96,13.235,11.9,13.11,9206751,0
+UEC.US,D,20260105,000000,13.588,14.135,13.174,13.99,10467070,0
+UEC.US,D,20260106,000000,14.1,14.585,13.46,14.54,10754957,0
+UEC.US,D,20260107,000000,14.26,14.555,13.95,14.42,8957615,0
+UEC.US,D,20260108,000000,14.38,14.63,14.13,14.57,6613529,0
+UEC.US,D,20260109,000000,14.9682,15.91,14.63,14.76,9728690,0
+UEC.US,D,20260112,000000,15.1,16,14.8,15.95,9295408,0
+UEC.US,D,20260113,000000,15.875,16.1,15.525,15.55,7170761,0
+UEC.US,D,20260114,000000,15.565,17.68,15.1,17.19,16110420,0
+UEC.US,D,20260115,000000,17.01,17.905,16.85,17.47,15389633,0
+UEC.US,D,20260116,000000,17.7,18.72,17.1,17.87,14355722,0
+UEC.US,D,20260120,000000,17.6,18.52,17.26,18.07,14399420,0
+UEC.US,D,20260121,000000,18.595,19.02,18.01,18.82,13388902,0
+UEC.US,D,20260122,000000,19.15,20.34,19.1,19.86,16660998,0
+UEC.US,D,20260123,000000,19.815,20.0283,18.475,18.62,16376377,0
+UEC.US,D,20260126,000000,19.29,19.97,18.07,18.35,12350395,0
+UEC.US,D,20260127,000000,18.23,19.38,17.84,19.2,10979489,0
+UEC.US,D,20260128,000000,19.6899,20.225,18.82,20.14,13865480,0
+UEC.US,D,20260129,000000,20.175,20.19,17.4,18.6,18808457,0
+UEC.US,D,20260130,000000,17.655,18.795,16.71,17.24,14896975,0
+UEC.US,D,20260202,000000,17.39,17.58,16.1101,16.32,12168836,0
+UEC.US,D,20260203,000000,17.41,17.91,17.04,17.81,13091456,0
+UEC.US,D,20260204,000000,17.99,18.02,15.3,16.1,12187542,0
+UEC.US,D,20260205,000000,15.4563,15.95,14.85,15.04,10118374,0
+UEC.US,D,20260206,000000,15.75,16.25,15.21,16.12,10900981,0
+UEC.US,D,20260209,000000,16.22,17.15,15.83,17.1,8988226,0
+UEC.US,D,20260210,000000,17.03,17.445,16.3,16.34,8869450,0
+UEC.US,D,20260211,000000,16.85,17,15.34,15.9,10029417,0
+UEC.US,D,20260212,000000,15.96,15.99,14.78,15.21,9278324,0
+UEC.US,D,20260213,000000,15.32,16.28,15.16,15.52,7775017,0
+UEC.US,D,20260217,000000,15.26,15.29,14.3804,15.2,8648286,0
+UEC.US,D,20260218,000000,15.37,16.29,15.36,16.02,9382631,0
diff --git a/daily/us/nysemkt stocks/umac.us.txt b/daily/us/nysemkt stocks/umac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ca5ba6f65d8da2cc6c09f0d701e0eab2cd41d2d0
--- /dev/null
+++ b/daily/us/nysemkt stocks/umac.us.txt	
@@ -0,0 +1,505 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UMAC.US,D,20240214,000000,4,4.4,2.5,3.03,373200,0
+UMAC.US,D,20240215,000000,3.38,3.7,3.11,3.5,99175,0
+UMAC.US,D,20240216,000000,3.5,3.5,2.8,2.99,37000,0
+UMAC.US,D,20240220,000000,3.04,3.07,2.4401,2.515,19737,0
+UMAC.US,D,20240221,000000,2.32,2.65,2.32,2.48,99595,0
+UMAC.US,D,20240222,000000,2.6,2.6,2.37,2.435,3715,0
+UMAC.US,D,20240223,000000,2.85,3.47,2.6702,3.32,246633,0
+UMAC.US,D,20240226,000000,3.49,3.49,2.81,2.895,75599,0
+UMAC.US,D,20240227,000000,2.67,3.4,2.51,3.285,162869,0
+UMAC.US,D,20240228,000000,3.29,3.29,2.8301,2.96,53346,0
+UMAC.US,D,20240229,000000,3.05,3.05,2.75,2.84,22038,0
+UMAC.US,D,20240301,000000,2.83,2.83,2.522,2.61,44699,0
+UMAC.US,D,20240304,000000,2.54,2.7,2.51,2.55,9761,0
+UMAC.US,D,20240305,000000,2.5899,2.5899,2.31,2.4,29434,0
+UMAC.US,D,20240306,000000,2.49,2.75,2.42,2.61,40553,0
+UMAC.US,D,20240307,000000,3,3,2.63,2.75,42897,0
+UMAC.US,D,20240308,000000,2.83,2.849,2.67,2.75,20052,0
+UMAC.US,D,20240311,000000,3.74,5.54,2.31,2.41,4740403,0
+UMAC.US,D,20240312,000000,2.48,2.76,1.95,2.14,539274,0
+UMAC.US,D,20240313,000000,1.99,2.43,1.9,2.15,177329,0
+UMAC.US,D,20240314,000000,2.41,2.6559,2.08,2.36,126455,0
+UMAC.US,D,20240315,000000,2.59,2.59,2.4,2.41,43028,0
+UMAC.US,D,20240318,000000,2.45,2.62,2.32,2.42,13669,0
+UMAC.US,D,20240319,000000,2.6,2.77,1.89,1.96,219960,0
+UMAC.US,D,20240320,000000,2.08,2.17,1.7101,1.75,68373,0
+UMAC.US,D,20240321,000000,1.9,1.95,1.75,1.79,112922,0
+UMAC.US,D,20240322,000000,1.8101,1.8502,1.64,1.671,26106,0
+UMAC.US,D,20240325,000000,1.84,1.84,1.69,1.8,68217,0
+UMAC.US,D,20240326,000000,1.9,2.09,1.755,2.03,124897,0
+UMAC.US,D,20240327,000000,2.0999,2.35,1.95,2.35,114316,0
+UMAC.US,D,20240328,000000,2.25,2.5,1.61,1.7499,174638,0
+UMAC.US,D,20240401,000000,1.95,1.95,1.7706,1.79,65034,0
+UMAC.US,D,20240402,000000,1.79,1.88,1.73,1.75,16056,0
+UMAC.US,D,20240403,000000,1.78,1.79,1.4301,1.45,189088,0
+UMAC.US,D,20240404,000000,1.43,2,1.36,1.7996,222047,0
+UMAC.US,D,20240405,000000,1.75,2.08,1.71,1.9,110305,0
+UMAC.US,D,20240408,000000,2.03,2.03,1.74,1.83,43143,0
+UMAC.US,D,20240409,000000,1.9,1.9,1.7,1.82,11588,0
+UMAC.US,D,20240410,000000,1.7987,1.8384,1.69,1.69,8962,0
+UMAC.US,D,20240411,000000,1.74,2.003,1.7,1.89,35037,0
+UMAC.US,D,20240412,000000,1.7633,1.95,1.7,1.85,25409,0
+UMAC.US,D,20240415,000000,1.8567,1.8567,1.71,1.75,6503,0
+UMAC.US,D,20240416,000000,1.75,1.89,1.58,1.64,39835,0
+UMAC.US,D,20240417,000000,1.65,1.78,1.5,1.54,25394,0
+UMAC.US,D,20240418,000000,1.53,1.55,1.53,1.55,3049,0
+UMAC.US,D,20240419,000000,1.75,1.75,1.49,1.54,46612,0
+UMAC.US,D,20240422,000000,1.76,1.76,1.43,1.48,65859,0
+UMAC.US,D,20240423,000000,1.4701,1.61,1.43,1.4999,18335,0
+UMAC.US,D,20240424,000000,1.47,1.5799,1.47,1.48,20302,0
+UMAC.US,D,20240425,000000,1.6135,1.6135,1.3911,1.43,19546,0
+UMAC.US,D,20240426,000000,1.4613,1.5,1.38,1.42,28574,0
+UMAC.US,D,20240429,000000,1.42,1.4899,1.2701,1.3001,71025,0
+UMAC.US,D,20240430,000000,1.45,1.45,1.198,1.21,55512,0
+UMAC.US,D,20240501,000000,1.21,1.24,1.2,1.21,20765,0
+UMAC.US,D,20240502,000000,1.2339,1.25,1.18,1.23,30354,0
+UMAC.US,D,20240503,000000,1.28,1.5297,1.23,1.29,397920,0
+UMAC.US,D,20240506,000000,1.2,1.2432,1.16,1.16,247018,0
+UMAC.US,D,20240507,000000,1.16,1.18,0.98,1.05,248407,0
+UMAC.US,D,20240508,000000,1.021,1.112,1.01,1.08,31844,0
+UMAC.US,D,20240509,000000,1.08,1.12,1.05,1.11,27088,0
+UMAC.US,D,20240510,000000,1.1,1.1476,1.0401,1.08,41036,0
+UMAC.US,D,20240513,000000,1.13,1.13,1.03,1.04,48805,0
+UMAC.US,D,20240514,000000,1.09,1.11,1.05,1.07,33027,0
+UMAC.US,D,20240515,000000,1.08,1.32,1.0741,1.1,56189,0
+UMAC.US,D,20240516,000000,1.12,1.17,1.05,1.12,20661,0
+UMAC.US,D,20240517,000000,1.15,1.17,1.02,1.05,78928,0
+UMAC.US,D,20240520,000000,1.22,1.25,1.08,1.2,87871,0
+UMAC.US,D,20240521,000000,1.26,1.33,1.1801,1.32,45657,0
+UMAC.US,D,20240522,000000,1.5,1.52,1.35,1.42,174695,0
+UMAC.US,D,20240523,000000,1.38,1.53,1.27,1.53,83433,0
+UMAC.US,D,20240524,000000,1.55,1.67,1.5001,1.61,126052,0
+UMAC.US,D,20240528,000000,1.68,1.68,1.52,1.565,66955,0
+UMAC.US,D,20240529,000000,1.6,1.6051,1.46,1.5,28312,0
+UMAC.US,D,20240530,000000,1.63,1.6665,1.29,1.35,138555,0
+UMAC.US,D,20240531,000000,1.38,1.56,1.37,1.45,115740,0
+UMAC.US,D,20240603,000000,1.51,1.5699,1.41,1.5,60282,0
+UMAC.US,D,20240604,000000,1.6,1.6,1.4935,1.4935,39127,0
+UMAC.US,D,20240605,000000,1.77,2.22,1.66,1.79,945804,0
+UMAC.US,D,20240606,000000,1.85,2.0799,1.7508,1.8,224533,0
+UMAC.US,D,20240607,000000,1.8,1.88,1.61,1.74,61016,0
+UMAC.US,D,20240610,000000,1.82,1.88,1.75,1.77,76044,0
+UMAC.US,D,20240611,000000,1.83,1.83,1.63,1.65,32767,0
+UMAC.US,D,20240612,000000,1.71,1.71,1.34,1.41,148899,0
+UMAC.US,D,20240613,000000,1.4,1.57,1.34,1.39,28339,0
+UMAC.US,D,20240614,000000,1.42,1.48,1.36,1.48,38543,0
+UMAC.US,D,20240617,000000,1.46,1.58,1.42,1.49,47392,0
+UMAC.US,D,20240618,000000,1.53,1.53,1.38,1.4,29673,0
+UMAC.US,D,20240620,000000,1.36,1.5499,1.33,1.38,38782,0
+UMAC.US,D,20240621,000000,1.75,1.81,1.3,1.42,501285,0
+UMAC.US,D,20240624,000000,1.59,1.59,1.36,1.39,100743,0
+UMAC.US,D,20240625,000000,1.37,1.47,1.37,1.38,40830,0
+UMAC.US,D,20240626,000000,1.36,1.43,1.36,1.38,38912,0
+UMAC.US,D,20240627,000000,1.38,1.4699,1.34,1.38,23815,0
+UMAC.US,D,20240628,000000,1.33,1.42,1.28,1.3,73889,0
+UMAC.US,D,20240701,000000,1.39,1.39,1.2,1.23,64826,0
+UMAC.US,D,20240702,000000,1.26,1.291,1.16,1.2299,42080,0
+UMAC.US,D,20240703,000000,1.29,1.29,1.13,1.2,67566,0
+UMAC.US,D,20240705,000000,1.19,1.22,1.17,1.18,21011,0
+UMAC.US,D,20240708,000000,1.26,1.2766,1.15,1.19,32740,0
+UMAC.US,D,20240709,000000,1.2,1.38,1.188,1.36,96640,0
+UMAC.US,D,20240710,000000,1.32,1.4208,1.26,1.26,47495,0
+UMAC.US,D,20240711,000000,1.36,1.45,1.324,1.45,27716,0
+UMAC.US,D,20240712,000000,1.54,1.54,1.37,1.42,54645,0
+UMAC.US,D,20240715,000000,1.46,1.46,1.398,1.45,31952,0
+UMAC.US,D,20240716,000000,1.6,1.68,1.42,1.67,177175,0
+UMAC.US,D,20240717,000000,1.62,1.8,1.55,1.79,79842,0
+UMAC.US,D,20240718,000000,1.77,1.79,1.55,1.57,268146,0
+UMAC.US,D,20240719,000000,1.6901,1.78,1.54,1.68,171356,0
+UMAC.US,D,20240722,000000,1.71,1.82,1.59,1.75,112445,0
+UMAC.US,D,20240723,000000,1.66,1.7696,1.6204,1.73,44776,0
+UMAC.US,D,20240724,000000,1.75,1.78,1.61,1.67,64643,0
+UMAC.US,D,20240725,000000,1.7,1.7,1.61,1.66,19374,0
+UMAC.US,D,20240726,000000,1.73,1.9,1.6501,1.9,81520,0
+UMAC.US,D,20240729,000000,1.92,1.96,1.76,1.86,69953,0
+UMAC.US,D,20240730,000000,1.79,1.8538,1.76,1.82,59116,0
+UMAC.US,D,20240731,000000,1.77,1.82,1.72,1.81,25471,0
+UMAC.US,D,20240801,000000,1.81,1.82,1.66,1.74,591915,0
+UMAC.US,D,20240802,000000,1.68,1.85,1.63,1.82,95104,0
+UMAC.US,D,20240805,000000,1.76,1.85,1.66,1.7,232102,0
+UMAC.US,D,20240806,000000,1.74,2.1699,1.71,2.1,585298,0
+UMAC.US,D,20240807,000000,2.25,2.29,1.89,1.9,356783,0
+UMAC.US,D,20240808,000000,2,2.2,1.9541,2,300655,0
+UMAC.US,D,20240809,000000,2.09,2.15,1.88,2,179040,0
+UMAC.US,D,20240812,000000,2.09,2.09,1.88,1.93,327827,0
+UMAC.US,D,20240813,000000,1.98,1.98,1.58,1.6,276365,0
+UMAC.US,D,20240814,000000,1.57,1.7,1.57,1.7,137909,0
+UMAC.US,D,20240815,000000,1.7,1.73,1.32,1.65,245756,0
+UMAC.US,D,20240816,000000,1.49,1.59,1.3802,1.45,360973,0
+UMAC.US,D,20240819,000000,1.45,1.59,1.41,1.59,115817,0
+UMAC.US,D,20240820,000000,1.62,1.6999,1.55,1.59,78634,0
+UMAC.US,D,20240821,000000,1.58,1.8398,1.58,1.8,62318,0
+UMAC.US,D,20240822,000000,1.82,1.82,1.73,1.77,39556,0
+UMAC.US,D,20240823,000000,1.76,1.9,1.76,1.9,127236,0
+UMAC.US,D,20240826,000000,1.89,1.92,1.77,1.85,57879,0
+UMAC.US,D,20240827,000000,1.85,1.865,1.71,1.78,92608,0
+UMAC.US,D,20240828,000000,1.78,1.7999,1.65,1.7,33972,0
+UMAC.US,D,20240829,000000,1.73,1.81,1.6901,1.76,39243,0
+UMAC.US,D,20240830,000000,1.65,1.8199,1.6,1.63,84783,0
+UMAC.US,D,20240903,000000,1.73,1.81,1.58,1.81,82311,0
+UMAC.US,D,20240904,000000,1.86,1.86,1.67,1.79,101470,0
+UMAC.US,D,20240905,000000,1.81,1.83,1.7,1.83,42758,0
+UMAC.US,D,20240906,000000,1.84,1.84,1.66,1.69,50597,0
+UMAC.US,D,20240909,000000,1.69,1.7127,1.55,1.62,61132,0
+UMAC.US,D,20240910,000000,1.61,1.7879,1.57,1.67,43307,0
+UMAC.US,D,20240911,000000,1.62,1.74,1.6,1.7,34535,0
+UMAC.US,D,20240912,000000,1.73,1.73,1.63,1.66,15857,0
+UMAC.US,D,20240913,000000,1.68,1.72,1.67,1.71,25434,0
+UMAC.US,D,20240916,000000,1.71,1.7546,1.61,1.72,36036,0
+UMAC.US,D,20240917,000000,1.69,1.72,1.6,1.604,53460,0
+UMAC.US,D,20240918,000000,1.61,1.7,1.56,1.58,20107,0
+UMAC.US,D,20240919,000000,1.65,1.68,1.58,1.6258,39100,0
+UMAC.US,D,20240920,000000,1.68,1.6914,1.62,1.65,25942,0
+UMAC.US,D,20240923,000000,1.69,1.69,1.56,1.64,56182,0
+UMAC.US,D,20240924,000000,1.52,1.63,1.52,1.54,34965,0
+UMAC.US,D,20240925,000000,1.57,1.57,1.465,1.465,38598,0
+UMAC.US,D,20240926,000000,1.44,1.58,1.38,1.424,69660,0
+UMAC.US,D,20240927,000000,1.53,1.5368,1.445,1.49,19694,0
+UMAC.US,D,20240930,000000,1.48,1.52,1.45,1.52,22362,0
+UMAC.US,D,20241001,000000,1.54,1.5624,1.52,1.53,24907,0
+UMAC.US,D,20241002,000000,1.48,1.5575,1.4538,1.52,17208,0
+UMAC.US,D,20241003,000000,1.56,1.56,1.4872,1.52,9809,0
+UMAC.US,D,20241004,000000,1.535,1.54,1.42,1.49,40315,0
+UMAC.US,D,20241007,000000,1.45,1.5299,1.41,1.45,28098,0
+UMAC.US,D,20241008,000000,1.53,1.53,1.33,1.39,98086,0
+UMAC.US,D,20241009,000000,1.29,1.45,1.29,1.45,35091,0
+UMAC.US,D,20241010,000000,1.45,1.55,1.44,1.48,43705,0
+UMAC.US,D,20241011,000000,1.54,1.55,1.28,1.4755,51141,0
+UMAC.US,D,20241014,000000,1.5,1.54,1.3998,1.48,126709,0
+UMAC.US,D,20241015,000000,1.48,1.57,1.4401,1.5,39321,0
+UMAC.US,D,20241016,000000,1.56,1.56,1.51,1.54,17086,0
+UMAC.US,D,20241017,000000,1.54,1.555,1.52,1.52,10843,0
+UMAC.US,D,20241018,000000,1.62,1.62,1.51,1.57,32041,0
+UMAC.US,D,20241021,000000,1.54,1.62,1.47,1.48,44904,0
+UMAC.US,D,20241022,000000,1.5,1.566,1.45,1.45,49242,0
+UMAC.US,D,20241023,000000,1.47,1.5359,1.45,1.51,64645,0
+UMAC.US,D,20241024,000000,1.5,1.57,1.5,1.55,22141,0
+UMAC.US,D,20241025,000000,1.52,1.61,1.5,1.61,36430,0
+UMAC.US,D,20241028,000000,1.65,1.65,1.4301,1.51,71307,0
+UMAC.US,D,20241029,000000,1.48,1.64,1.45,1.48,34689,0
+UMAC.US,D,20241030,000000,1.57,1.71,1.47,1.66,182081,0
+UMAC.US,D,20241031,000000,1.71,1.88,1.58,1.87,218095,0
+UMAC.US,D,20241101,000000,1.91,2.01,1.67,1.78,141460,0
+UMAC.US,D,20241104,000000,1.86,1.92,1.7,1.92,53810,0
+UMAC.US,D,20241105,000000,1.99,2.11,1.92,1.96,71145,0
+UMAC.US,D,20241106,000000,2.01,2.09,1.77,1.9,293393,0
+UMAC.US,D,20241107,000000,1.94,2.49,1.89,2.49,265013,0
+UMAC.US,D,20241108,000000,2.52,3.2,2.4207,3.16,398427,0
+UMAC.US,D,20241111,000000,3.3,3.51,2.59,3.23,246749,0
+UMAC.US,D,20241112,000000,3,3.18,2.45,2.82,153735,0
+UMAC.US,D,20241113,000000,2.76,3.53,2.7176,3.08,147331,0
+UMAC.US,D,20241114,000000,3.08,3.4,3.08,3.22,112422,0
+UMAC.US,D,20241115,000000,3.17,3.17,2.34,2.83,186433,0
+UMAC.US,D,20241118,000000,2.74,3.04,2.6,2.7,106378,0
+UMAC.US,D,20241119,000000,2.71,2.94,2.55,2.88,58281,0
+UMAC.US,D,20241120,000000,2.96,4.3,2.91,3.79,651208,0
+UMAC.US,D,20241121,000000,3.81,4.06,3.22,3.81,402470,0
+UMAC.US,D,20241122,000000,3.9,5.2069,3.875,4.4,461874,0
+UMAC.US,D,20241125,000000,5.33,6.5,4.5,5.91,983181,0
+UMAC.US,D,20241126,000000,6.8,6.85,4.7701,5.36,691383,0
+UMAC.US,D,20241127,000000,10.159,11.67,7.19,9.89,56838968,0
+UMAC.US,D,20241129,000000,14.195,19.5,12.8,18.73,62631515,0
+UMAC.US,D,20241202,000000,22.17,23.62,14,15.07,31673991,0
+UMAC.US,D,20241203,000000,12.851,13.31,11.01,11.85,10890767,0
+UMAC.US,D,20241204,000000,10.9541,11.38,8.835,9,9971197,0
+UMAC.US,D,20241205,000000,8.99,10.91,8.98,10.25,8014684,0
+UMAC.US,D,20241206,000000,10,10.03,8.58,8.71,4190988,0
+UMAC.US,D,20241209,000000,8.9999,9.98,8.08,8.74,4562358,0
+UMAC.US,D,20241210,000000,9,9.95,8.75,9.28,3580131,0
+UMAC.US,D,20241211,000000,9.92,9.9279,8.61,8.8,2512501,0
+UMAC.US,D,20241212,000000,9,9.6589,8.62,8.85,1663443,0
+UMAC.US,D,20241213,000000,9.09,11.15,8.9,11.1,6912617,0
+UMAC.US,D,20241216,000000,12.6,13.75,11.6,13.09,10108361,0
+UMAC.US,D,20241217,000000,12.105,12.38,10.6,11.23,4004030,0
+UMAC.US,D,20241218,000000,12.07,13.2914,11.04,11.6,4663174,0
+UMAC.US,D,20241219,000000,12.3,12.5,10.32,10.55,2903325,0
+UMAC.US,D,20241220,000000,10.54,12.94,10.2,12.61,3747263,0
+UMAC.US,D,20241223,000000,12.865,15.94,11.63,15.58,8222939,0
+UMAC.US,D,20241224,000000,14.815,16.29,14.3,14.59,3423683,0
+UMAC.US,D,20241226,000000,15.455,17.96,15.3372,17.54,5930343,0
+UMAC.US,D,20241227,000000,18.19,19.4,15.6001,16.97,4932776,0
+UMAC.US,D,20241230,000000,16.525,21.65,15.2,19.31,6800073,0
+UMAC.US,D,20241231,000000,19.22,19.23,15.9101,16.82,3985859,0
+UMAC.US,D,20250102,000000,16.8,16.88,14.56,15.93,2831142,0
+UMAC.US,D,20250103,000000,16.31,17.5,16,16.68,2876636,0
+UMAC.US,D,20250106,000000,16.68,17.42,15.7,16.46,2831522,0
+UMAC.US,D,20250107,000000,16.49,16.5,14.5,14.68,2163013,0
+UMAC.US,D,20250108,000000,13.95,13.95,11.85,12.38,2463603,0
+UMAC.US,D,20250110,000000,12.9,13.9734,12.64,13,1771568,0
+UMAC.US,D,20250113,000000,11.91,12.36,10.8005,11.06,1741081,0
+UMAC.US,D,20250114,000000,11.655,12.6896,11.5,11.99,1712299,0
+UMAC.US,D,20250115,000000,12.5,13.55,12.3,12.99,1559051,0
+UMAC.US,D,20250116,000000,13.44,13.68,12.27,13.47,1469499,0
+UMAC.US,D,20250117,000000,13.9,14.7,12.61,12.95,2382842,0
+UMAC.US,D,20250121,000000,13.585,14.925,13.01,14.76,1979737,0
+UMAC.US,D,20250122,000000,15.2,15.25,13.9152,14.5,1459387,0
+UMAC.US,D,20250123,000000,13.89,14.4395,13.15,13.53,1283905,0
+UMAC.US,D,20250124,000000,13.86,14.158,13.286,13.68,1053823,0
+UMAC.US,D,20250127,000000,12.8,12.97,11.86,12.07,1234901,0
+UMAC.US,D,20250128,000000,12.34,12.4504,11.55,12.01,865115,0
+UMAC.US,D,20250129,000000,12.12,12.14,10.9,11.29,898841,0
+UMAC.US,D,20250130,000000,11.605,12.15,11.505,11.98,741076,0
+UMAC.US,D,20250131,000000,12.18,13.15,11.735,12.04,1385643,0
+UMAC.US,D,20250203,000000,11.11,12.33,10.7039,12,960919,0
+UMAC.US,D,20250204,000000,12.205,12.2256,11.57,11.83,870504,0
+UMAC.US,D,20250205,000000,11.89,12.39,11.6,11.6,847966,0
+UMAC.US,D,20250206,000000,11.86,12.59,11.36,11.95,1130710,0
+UMAC.US,D,20250207,000000,11.88,12.82,11.4308,11.65,1499885,0
+UMAC.US,D,20250210,000000,12.1217,12.65,11.6,12.17,1393463,0
+UMAC.US,D,20250211,000000,11.955,12.18,11.57,11.69,854538,0
+UMAC.US,D,20250212,000000,11.52,12.35,11.52,12.17,1008272,0
+UMAC.US,D,20250213,000000,12,12.32,11.3567,11.9,1244432,0
+UMAC.US,D,20250214,000000,11.99,13.76,11.48,11.63,3172745,0
+UMAC.US,D,20250218,000000,11.865,12.1999,10.6491,10.96,1576897,0
+UMAC.US,D,20250219,000000,10.915,11.89,10.71,11.47,1036197,0
+UMAC.US,D,20250220,000000,11.48,11.73,10.7,11.08,719388,0
+UMAC.US,D,20250221,000000,11.175,11.2999,10.13,10.22,858502,0
+UMAC.US,D,20250224,000000,10,10.045,8.345,8.37,1626487,0
+UMAC.US,D,20250225,000000,9.2634,9.32,7.98,9,1325024,0
+UMAC.US,D,20250226,000000,9.25,9.25,7.75,8.84,2240032,0
+UMAC.US,D,20250227,000000,8.755,8.755,6.67,6.87,2246624,0
+UMAC.US,D,20250228,000000,6.475,7.46,6.46,7.18,1181529,0
+UMAC.US,D,20250303,000000,7.43,7.4788,5.9,6.05,1074711,0
+UMAC.US,D,20250304,000000,5.645,6.17,5.45,5.84,1330050,0
+UMAC.US,D,20250305,000000,5.89,6.28,5.53,6.19,1066791,0
+UMAC.US,D,20250306,000000,5.91,6.26,5.685,5.73,621029,0
+UMAC.US,D,20250307,000000,5.67,6.25,5.3004,6.17,1181260,0
+UMAC.US,D,20250310,000000,5.91,6,5.35,5.48,761953,0
+UMAC.US,D,20250311,000000,5.54,5.75,5.21,5.69,658600,0
+UMAC.US,D,20250312,000000,6.035,6.24,5.71,6.1,537308,0
+UMAC.US,D,20250313,000000,6.125,6.57,5.6,5.66,956905,0
+UMAC.US,D,20250314,000000,5.82,6.46,5.79,6.4,728637,0
+UMAC.US,D,20250317,000000,6.8,7.98,6.76,7.95,2395280,0
+UMAC.US,D,20250318,000000,7.63,7.73,7.12,7.4,740151,0
+UMAC.US,D,20250319,000000,7.62,7.9,7.05,7.17,826792,0
+UMAC.US,D,20250320,000000,7,7.36,6.6,6.89,693724,0
+UMAC.US,D,20250321,000000,6.94,7.64,6.85,7.34,909746,0
+UMAC.US,D,20250324,000000,7.57,7.7,7.05,7.68,951722,0
+UMAC.US,D,20250325,000000,7.61,7.62,7.12,7.23,486449,0
+UMAC.US,D,20250326,000000,7.2,7.3,6.78,6.94,365014,0
+UMAC.US,D,20250327,000000,6.732,7.3498,6.6,7.19,592165,0
+UMAC.US,D,20250328,000000,6.72,6.8194,6.2,6.68,763725,0
+UMAC.US,D,20250331,000000,6.18,6.43,5.8644,6.4,434473,0
+UMAC.US,D,20250401,000000,6.3,6.3,5.72,6.15,767863,0
+UMAC.US,D,20250402,000000,5.95,6.4958,5.82,6.38,679243,0
+UMAC.US,D,20250403,000000,5.74,5.98,5.43,5.88,832600,0
+UMAC.US,D,20250404,000000,5.43,5.475,4.89,5.31,701532,0
+UMAC.US,D,20250407,000000,4.65,5.4,4.45,4.71,1151692,0
+UMAC.US,D,20250408,000000,5.2369,5.53,4.67,4.91,1011851,0
+UMAC.US,D,20250409,000000,4.898,5.8,4.777,5.65,745290,0
+UMAC.US,D,20250410,000000,5.2016,5.64,5.12,5.54,602408,0
+UMAC.US,D,20250411,000000,5.5518,5.83,5.37,5.77,481818,0
+UMAC.US,D,20250414,000000,6.205,6.29,5.4,5.42,501291,0
+UMAC.US,D,20250415,000000,5.4171,5.5195,5.11,5.39,347298,0
+UMAC.US,D,20250416,000000,5.22,5.29,4.93,5.04,351363,0
+UMAC.US,D,20250417,000000,5.07,5.21,4.89,5.06,340621,0
+UMAC.US,D,20250421,000000,4.98,4.99,4.7,4.81,347746,0
+UMAC.US,D,20250422,000000,4.95,5.1887,4.935,5.08,312234,0
+UMAC.US,D,20250423,000000,5.41,5.5,5.22,5.3,395667,0
+UMAC.US,D,20250424,000000,5.53,6.5,5.445,6.34,1377812,0
+UMAC.US,D,20250425,000000,6.2876,6.3,5.83,6.07,637779,0
+UMAC.US,D,20250428,000000,6.065,6.21,5.81,6.1,475608,0
+UMAC.US,D,20250429,000000,6.11,6.23,5.89,6.18,278082,0
+UMAC.US,D,20250430,000000,5.89,5.97,5.56,5.89,402551,0
+UMAC.US,D,20250501,000000,6.1032,6.9186,5.87,6.56,911237,0
+UMAC.US,D,20250502,000000,6.7,7.5,6.535,6.91,1318370,0
+UMAC.US,D,20250505,000000,5.345,5.51,4.9,5.02,6023649,0
+UMAC.US,D,20250506,000000,5.1171,5.31,5,5.03,3056557,0
+UMAC.US,D,20250507,000000,5.14,5.2,4.91,5.14,2011464,0
+UMAC.US,D,20250508,000000,5.18,5.6,5.1,5.42,2593744,0
+UMAC.US,D,20250509,000000,5.375,5.61,5.16,5.38,1315397,0
+UMAC.US,D,20250512,000000,5.61,5.625,5.23,5.33,1472764,0
+UMAC.US,D,20250513,000000,5.46,5.5,5.28,5.38,1115057,0
+UMAC.US,D,20250514,000000,5.42,5.61,5.37,5.53,1430957,0
+UMAC.US,D,20250515,000000,5.5,5.53,5.29,5.48,1029173,0
+UMAC.US,D,20250516,000000,5.51,5.7599,5.42,5.51,1378498,0
+UMAC.US,D,20250519,000000,5.37,5.4994,5.32,5.4,828620,0
+UMAC.US,D,20250520,000000,5.445,5.445,4.85,4.97,2139816,0
+UMAC.US,D,20250521,000000,4.93,5.03,4.82,4.82,988497,0
+UMAC.US,D,20250522,000000,4.86,5.04,4.67,4.93,1006241,0
+UMAC.US,D,20250523,000000,4.835,5.14,4.79,5.07,1007147,0
+UMAC.US,D,20250527,000000,5.18,5.185,4.96,5.16,1407202,0
+UMAC.US,D,20250528,000000,5.2,5.2308,5.05,5.08,609980,0
+UMAC.US,D,20250529,000000,5.1001,5.14,4.95,4.97,710317,0
+UMAC.US,D,20250530,000000,4.9593,5.11,4.81,4.96,643268,0
+UMAC.US,D,20250602,000000,5.5102,5.96,5.1,5.52,7625227,0
+UMAC.US,D,20250603,000000,5.705,6.6299,5.5202,6.58,5768698,0
+UMAC.US,D,20250604,000000,6.645,7.68,6.12,7.33,7909776,0
+UMAC.US,D,20250605,000000,7.59,7.6225,6.23,6.52,5532346,0
+UMAC.US,D,20250606,000000,6.81,8.65,6.61,7.42,10186195,0
+UMAC.US,D,20250609,000000,8.9425,9.47,8.1,9.18,11437670,0
+UMAC.US,D,20250610,000000,9.56,10.0999,8.44,8.95,8153924,0
+UMAC.US,D,20250611,000000,9.04,9.0496,7.73,7.98,6014812,0
+UMAC.US,D,20250612,000000,8.2,9.1,8.14,8.24,6075627,0
+UMAC.US,D,20250613,000000,8.86,9.89,7.7,8.45,14827216,0
+UMAC.US,D,20250616,000000,8.94,10.7,8.41,10.26,13504131,0
+UMAC.US,D,20250617,000000,10.75,10.78,9.11,9.39,6201466,0
+UMAC.US,D,20250618,000000,9.525,9.85,8.75,9.01,5036830,0
+UMAC.US,D,20250620,000000,9.17,9.2,7.9101,8.22,5943178,0
+UMAC.US,D,20250623,000000,7.87,8.448,7.673,8.16,3548376,0
+UMAC.US,D,20250624,000000,8.335,8.3399,7.8109,8.19,2476365,0
+UMAC.US,D,20250625,000000,8.2819,8.5,7.55,7.59,2738701,0
+UMAC.US,D,20250626,000000,7.652,8.29,7.6,8.2,2857978,0
+UMAC.US,D,20250627,000000,8.085,8.09,7.65,7.91,2081183,0
+UMAC.US,D,20250630,000000,8.0507,8.91,8.0029,8.57,4263852,0
+UMAC.US,D,20250701,000000,8.52,8.55,7.82,7.97,2892223,0
+UMAC.US,D,20250702,000000,7.97,8.21,7.8,8.12,1426874,0
+UMAC.US,D,20250703,000000,8.25,9.05,8.22,8.73,2503698,0
+UMAC.US,D,20250707,000000,8.58,8.62,7.86,7.95,3025106,0
+UMAC.US,D,20250708,000000,8.08,8.24,7.7,7.99,2245817,0
+UMAC.US,D,20250709,000000,8.04,8.4,7.9,8.1,1885495,0
+UMAC.US,D,20250710,000000,8.15,8.8,7.95,8.69,3530162,0
+UMAC.US,D,20250711,000000,9.875,13.1095,9.55,12.12,26639068,0
+UMAC.US,D,20250714,000000,9.89,11.75,9.3701,11.6,19410458,0
+UMAC.US,D,20250715,000000,11.865,11.865,10.65,11.23,7470896,0
+UMAC.US,D,20250716,000000,11.375,12.64,10.8,12.3,9383931,0
+UMAC.US,D,20250717,000000,12.285,13.38,11.53,11.85,7948044,0
+UMAC.US,D,20250718,000000,11.99,12.19,10.63,10.87,6403792,0
+UMAC.US,D,20250721,000000,11.23,11.43,9.88,10.01,5657391,0
+UMAC.US,D,20250722,000000,10.33,10.42,9.61,10.25,3372001,0
+UMAC.US,D,20250723,000000,10.4,10.73,10.0501,10.69,2576568,0
+UMAC.US,D,20250724,000000,10.92,11.57,10.74,11.37,4227491,0
+UMAC.US,D,20250725,000000,11.625,11.9,10.91,10.94,3848428,0
+UMAC.US,D,20250728,000000,11.15,11.24,10.03,10.15,2661307,0
+UMAC.US,D,20250729,000000,10.11,10.165,9.26,9.29,3138480,0
+UMAC.US,D,20250730,000000,9.22,9.6493,9.08,9.4,1793650,0
+UMAC.US,D,20250731,000000,9.34,9.59,9.14,9.24,1637434,0
+UMAC.US,D,20250801,000000,8.785,9.19,8.51,8.84,2313619,0
+UMAC.US,D,20250804,000000,9,9.725,8.85,9.68,2020861,0
+UMAC.US,D,20250805,000000,10.075,11.08,9.89,10.46,6174680,0
+UMAC.US,D,20250806,000000,10.295,10.31,9.83,9.91,2287397,0
+UMAC.US,D,20250807,000000,10.05,10.0799,9.51,9.59,1776853,0
+UMAC.US,D,20250808,000000,9.72,10.24,9.53,10.09,1890833,0
+UMAC.US,D,20250811,000000,10.24,10.74,9.82,9.96,2289705,0
+UMAC.US,D,20250812,000000,9.9699,10.67,9.7,10.61,1922356,0
+UMAC.US,D,20250813,000000,10.88,11.38,10.32,10.48,2670025,0
+UMAC.US,D,20250814,000000,10.03,10.35,9.455,9.86,2871532,0
+UMAC.US,D,20250815,000000,9.75,10.07,9.5,9.88,1798649,0
+UMAC.US,D,20250818,000000,9.66,10.35,9.55,10.05,2111922,0
+UMAC.US,D,20250819,000000,10.57,10.72,9.61,9.75,2963844,0
+UMAC.US,D,20250820,000000,9.82,10.17,8.95,9.62,2442794,0
+UMAC.US,D,20250821,000000,9.535,10.6372,9.4109,10.51,3977359,0
+UMAC.US,D,20250822,000000,10.3,11.39,10.11,11.07,3695329,0
+UMAC.US,D,20250825,000000,11.05,11.955,10.8,11.55,4089281,0
+UMAC.US,D,20250826,000000,11.55,11.82,10.61,10.76,3322088,0
+UMAC.US,D,20250827,000000,10.68,10.79,10.23,10.23,1752065,0
+UMAC.US,D,20250828,000000,10.3945,10.75,10.16,10.17,1880266,0
+UMAC.US,D,20250829,000000,9.9,9.96,9.36,9.6,3129560,0
+UMAC.US,D,20250902,000000,9.2,9.3528,8.65,9.16,3122125,0
+UMAC.US,D,20250903,000000,9.37,9.3899,8.7844,9.02,2122138,0
+UMAC.US,D,20250904,000000,8.9937,9.28,8.82,9.27,1319002,0
+UMAC.US,D,20250905,000000,9.3,9.61,8.924,9.56,1737276,0
+UMAC.US,D,20250908,000000,9.6371,10.02,9.58,10.02,2086059,0
+UMAC.US,D,20250909,000000,10.04,10.13,9.61,9.66,1548072,0
+UMAC.US,D,20250910,000000,9.8608,10.03,9.68,9.95,1535246,0
+UMAC.US,D,20250911,000000,10.04,10.92,10,10.59,2991490,0
+UMAC.US,D,20250912,000000,10.62,10.6262,9.88,10.5,2672427,0
+UMAC.US,D,20250915,000000,10.7999,10.99,10.26,10.95,2313913,0
+UMAC.US,D,20250916,000000,10.97,11.69,10.334,11.64,3444375,0
+UMAC.US,D,20250917,000000,11.33,11.9,11.11,11.43,3769516,0
+UMAC.US,D,20250918,000000,11.5,11.55,10.91,11.11,2708491,0
+UMAC.US,D,20250919,000000,11.085,13.13,11.05,13.1,7302062,0
+UMAC.US,D,20250922,000000,12.95,14.89,12.67,14.35,7102471,0
+UMAC.US,D,20250923,000000,14.345,15.23,13.6092,14,4087907,0
+UMAC.US,D,20250924,000000,14,14.65,13.2809,13.4,2540503,0
+UMAC.US,D,20250925,000000,12.2013,13.35,11.82,13.11,3222652,0
+UMAC.US,D,20250926,000000,12.87,13.2,12.51,12.91,1334572,0
+UMAC.US,D,20250929,000000,13.4,14.41,13.31,13.8,3582511,0
+UMAC.US,D,20250930,000000,14.49,15.43,13.51,15.1,6073631,0
+UMAC.US,D,20251001,000000,15.12,15.98,14.35,14.86,3485844,0
+UMAC.US,D,20251002,000000,15.01,15.5,14.7,14.97,3668529,0
+UMAC.US,D,20251003,000000,16.125,17.18,15.18,16.38,9167188,0
+UMAC.US,D,20251006,000000,16.75,17.48,16,16.21,4423928,0
+UMAC.US,D,20251007,000000,16.36,17.25,15.1301,15.99,3118249,0
+UMAC.US,D,20251008,000000,15.96,16.65,14.91,15.64,3265404,0
+UMAC.US,D,20251009,000000,15.96,16.77,14.75,15.25,3679250,0
+UMAC.US,D,20251010,000000,15.175,15.175,13.26,13.37,4359684,0
+UMAC.US,D,20251013,000000,13.9003,14.61,13.47,14.32,2932435,0
+UMAC.US,D,20251014,000000,13.7583,15.55,13.15,15.21,3227462,0
+UMAC.US,D,20251015,000000,16.25,16.97,13.7,14.26,6781010,0
+UMAC.US,D,20251016,000000,14.39,14.5623,12.55,12.75,4103449,0
+UMAC.US,D,20251017,000000,12.51,12.6999,11.81,12.34,3172431,0
+UMAC.US,D,20251020,000000,12.955,13.1,12.4,12.76,1953238,0
+UMAC.US,D,20251021,000000,12.78,13.18,12.4,12.47,1552084,0
+UMAC.US,D,20251022,000000,11.8,12,11.11,11.67,2802124,0
+UMAC.US,D,20251023,000000,11.71,12.1599,11.55,11.88,1524855,0
+UMAC.US,D,20251024,000000,12.29,14.3399,11.94,12.84,16891051,0
+UMAC.US,D,20251027,000000,15.45,16.45,14.54,15.13,16049686,0
+UMAC.US,D,20251028,000000,15.42,15.47,13.8,14.01,4805360,0
+UMAC.US,D,20251029,000000,14.245,16.38,13.45,15.9,7391361,0
+UMAC.US,D,20251030,000000,15.3058,16.35,14.95,15.06,4335692,0
+UMAC.US,D,20251031,000000,15.38,15.38,14.23,14.97,2494476,0
+UMAC.US,D,20251103,000000,15,15.0977,13.27,13.46,3345819,0
+UMAC.US,D,20251104,000000,12.62,13.0569,12.02,12.08,2818928,0
+UMAC.US,D,20251105,000000,12.18,12.3819,11.5,11.91,2896910,0
+UMAC.US,D,20251106,000000,12.202,12.202,10.71,10.75,2791615,0
+UMAC.US,D,20251107,000000,10,10.9,9.425,10.59,6931216,0
+UMAC.US,D,20251110,000000,11.455,11.54,10.71,11.48,3136280,0
+UMAC.US,D,20251111,000000,11.2,11.21,10.7,10.86,1689723,0
+UMAC.US,D,20251112,000000,11.17,11.39,10.3,10.73,2150482,0
+UMAC.US,D,20251113,000000,10.37,10.6045,9.4,9.65,3232447,0
+UMAC.US,D,20251114,000000,9.05,9.9199,8.9,9.35,2634557,0
+UMAC.US,D,20251117,000000,9.33,9.41,8.4369,8.58,2559620,0
+UMAC.US,D,20251118,000000,8.4,9.23,8.27,9.05,2861263,0
+UMAC.US,D,20251119,000000,9.12,9.27,8.59,8.69,1606559,0
+UMAC.US,D,20251120,000000,9.1381,9.2499,7.7,7.76,2829787,0
+UMAC.US,D,20251121,000000,8.0447,8.1,7.245,7.88,2821572,0
+UMAC.US,D,20251124,000000,7.98,8.52,7.5718,8.49,1803410,0
+UMAC.US,D,20251125,000000,8.575,8.6165,7.82,8.41,1350263,0
+UMAC.US,D,20251126,000000,8.56,8.66,8.22,8.51,1003667,0
+UMAC.US,D,20251128,000000,8.79,8.95,8.6,8.75,974611,0
+UMAC.US,D,20251201,000000,8.54,8.74,8.38,8.45,905313,0
+UMAC.US,D,20251202,000000,8.6,9.27,8.49,9,1912516,0
+UMAC.US,D,20251203,000000,9.35,10.395,8.94,10.31,3172254,0
+UMAC.US,D,20251204,000000,10.3,11.25,10.1,10.94,3024947,0
+UMAC.US,D,20251205,000000,11.05,11.1,10.46,10.67,1915712,0
+UMAC.US,D,20251208,000000,10.9,11.4,10.8,11.09,1468131,0
+UMAC.US,D,20251209,000000,10.71,11.64,10.7,11.3,1404163,0
+UMAC.US,D,20251210,000000,11.0307,11.15,10.5,10.52,1779712,0
+UMAC.US,D,20251211,000000,10.395,10.94,10,10.88,1106554,0
+UMAC.US,D,20251212,000000,10.735,10.81,9.935,10.02,1602049,0
+UMAC.US,D,20251215,000000,10.1,10.22,9.08,9.09,2212048,0
+UMAC.US,D,20251216,000000,9.03,9.66,9,9.3,1092359,0
+UMAC.US,D,20251217,000000,9.415,9.7063,8.66,8.69,1391973,0
+UMAC.US,D,20251218,000000,9.025,9.59,8.79,8.86,1375504,0
+UMAC.US,D,20251219,000000,9.0363,10.225,8.97,9.85,3247259,0
+UMAC.US,D,20251222,000000,10.25,12.15,10.13,11.91,5072105,0
+UMAC.US,D,20251223,000000,12.26,13.2,11.8201,13.01,6305848,0
+UMAC.US,D,20251224,000000,13.3,13.35,12.75,13.07,1869448,0
+UMAC.US,D,20251226,000000,12.975,13,12.11,12.21,2210412,0
+UMAC.US,D,20251229,000000,11.7137,12.33,11.535,11.62,1783104,0
+UMAC.US,D,20251230,000000,11.5,12.38,11.1387,11.91,2296839,0
+UMAC.US,D,20251231,000000,12.125,13.157,11.8201,12.74,3425382,0
+UMAC.US,D,20260102,000000,13.1,13.665,12.37,13.57,4138672,0
+UMAC.US,D,20260105,000000,14.225,15.74,13.9,15.5,5937816,0
+UMAC.US,D,20260106,000000,14.91,16.44,14.65,16,4154797,0
+UMAC.US,D,20260107,000000,15.73,15.78,14.61,14.68,3057498,0
+UMAC.US,D,20260108,000000,15.4,16.93,14.71,15.09,5853148,0
+UMAC.US,D,20260109,000000,15.0345,16.37,13.81,14.17,6853332,0
+UMAC.US,D,20260112,000000,14.605,15.19,13.66,14.74,5595496,0
+UMAC.US,D,20260113,000000,15.08,15.71,14.1857,14.99,4865480,0
+UMAC.US,D,20260114,000000,14.76,16.53,14.352,16.53,5543034,0
+UMAC.US,D,20260115,000000,16.15,17.82,15.345,17.46,6562524,0
+UMAC.US,D,20260116,000000,17.53,18.9798,17.05,18.51,6013774,0
+UMAC.US,D,20260120,000000,17.26,19.78,17.1373,18.67,5479167,0
+UMAC.US,D,20260121,000000,18.67,20.15,15.88,16.95,6641324,0
+UMAC.US,D,20260122,000000,17.38,18.55,16.7,18.3,4249626,0
+UMAC.US,D,20260123,000000,18.375,18.8,16.7,16.7,3543790,0
+UMAC.US,D,20260126,000000,16.41,16.7,14.92,15.23,3734497,0
+UMAC.US,D,20260127,000000,15.3,16.29,14.71,16.29,2925847,0
+UMAC.US,D,20260128,000000,16.22,16.75,15.81,16.25,2195812,0
+UMAC.US,D,20260129,000000,16.14,16.9499,14.72,15.28,3104697,0
+UMAC.US,D,20260130,000000,14.83,15.55,13.52,13.85,2857612,0
+UMAC.US,D,20260202,000000,13.605,13.99,13.1801,13.59,1704019,0
+UMAC.US,D,20260203,000000,13.92,15.47,13.3,15.41,2625798,0
+UMAC.US,D,20260204,000000,15.03,15.2257,12.385,12.73,3626163,0
+UMAC.US,D,20260205,000000,12.1,12.4,11.02,11.09,3514897,0
+UMAC.US,D,20260206,000000,11.6954,12.89,11.5401,12.77,2431103,0
+UMAC.US,D,20260209,000000,12.69,14.1699,12.28,13.93,2505844,0
+UMAC.US,D,20260210,000000,13.71,13.84,12.49,12.6,1956719,0
+UMAC.US,D,20260211,000000,13.17,13.2,11.72,12.07,1539345,0
+UMAC.US,D,20260212,000000,12.11,12.2,11.39,11.86,1820928,0
+UMAC.US,D,20260213,000000,11.7,12.6,11.6,11.92,1591414,0
+UMAC.US,D,20260217,000000,11.7,12.63,11.4,12.14,1441000,0
+UMAC.US,D,20260218,000000,12.31,13.48,12.15,13.4,2262768,0
diff --git a/daily/us/nysemkt stocks/urg.us.txt b/daily/us/nysemkt stocks/urg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3db3d270bfa189a029ed2654ea29ee072b5c0643
--- /dev/null
+++ b/daily/us/nysemkt stocks/urg.us.txt	
@@ -0,0 +1,5039 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+URG.US,D,20060119,000000,1.18,1.2,1.14,1.18,16850,0
+URG.US,D,20060120,000000,1.19,1.26,1.19,1.19,74802,0
+URG.US,D,20060123,000000,1.17,1.24,1.17,1.17,98400,0
+URG.US,D,20060124,000000,1.12,1.18,1.1,1.12,69526,0
+URG.US,D,20060125,000000,1.15,1.15,1.15,1.15,16200,0
+URG.US,D,20060126,000000,1.16,1.19,1.15,1.16,46520,0
+URG.US,D,20060127,000000,1.31,1.31,1.16,1.31,93850,0
+URG.US,D,20060130,000000,1.35,1.43,1.33,1.35,59350,0
+URG.US,D,20060131,000000,1.31,1.38,1.28,1.31,81225,0
+URG.US,D,20060201,000000,1.19,1.29,1.19,1.19,17585,0
+URG.US,D,20060202,000000,1.23,1.25,1.18,1.23,45970,0
+URG.US,D,20060203,000000,1.18,1.18,1.06,1.18,21200,0
+URG.US,D,20060206,000000,1.14,1.2,1.12,1.14,36700,0
+URG.US,D,20060207,000000,1.1,1.15,1.08,1.1,33250,0
+URG.US,D,20060208,000000,1.15,1.15,1.08,1.15,20400,0
+URG.US,D,20060209,000000,1.21,1.21,1.12,1.21,24500,0
+URG.US,D,20060210,000000,1.09,1.19,1.06,1.09,20055,0
+URG.US,D,20060213,000000,1.01,1.09,0.99,1.01,64025,0
+URG.US,D,20060214,000000,1.02,1.02,0.94,1.02,27000,0
+URG.US,D,20060215,000000,1.02,1.03,1,1.02,8000,0
+URG.US,D,20060216,000000,1,1.02,0.99,1,31400,0
+URG.US,D,20060217,000000,1.12,1.12,1.03,1.12,33000,0
+URG.US,D,20060221,000000,1.17,1.19,1.12,1.17,101000,0
+URG.US,D,20060222,000000,1.13,1.17,1.13,1.13,100300,0
+URG.US,D,20060223,000000,1.05,1.15,1.05,1.05,19154,0
+URG.US,D,20060224,000000,1.11,1.11,1.1,1.11,1500,0
+URG.US,D,20060227,000000,1.04,1.14,1.04,1.04,25800,0
+URG.US,D,20060228,000000,1.1,1.1,1.1,1.1,3000,0
+URG.US,D,20060301,000000,1.05,1.1,1.05,1.05,11500,0
+URG.US,D,20060302,000000,1.04,1.09,1.04,1.04,7000,0
+URG.US,D,20060303,000000,1.07,1.08,1.05,1.07,26100,0
+URG.US,D,20060306,000000,0.99,1.05,0.99,0.99,106700,0
+URG.US,D,20060307,000000,0.97,1.03,0.97,0.97,7600,0
+URG.US,D,20060308,000000,0.97,0.97,0.96,0.97,18600,0
+URG.US,D,20060309,000000,1.02,1.03,1.02,1.02,3000,0
+URG.US,D,20060310,000000,1.2,1.22,1.06,1.2,76400,0
+URG.US,D,20060313,000000,1.23,1.26,1.2,1.23,33700,0
+URG.US,D,20060314,000000,1.18,1.21,1.14,1.18,61580,0
+URG.US,D,20060315,000000,1.16,1.21,1.16,1.16,97000,0
+URG.US,D,20060316,000000,1.25,1.25,1.21,1.25,27000,0
+URG.US,D,20060317,000000,1.43,1.43,1.25,1.43,172500,0
+URG.US,D,20060320,000000,1.65,1.66,1.5,1.65,207150,0
+URG.US,D,20060321,000000,1.6,1.84,1.59,1.6,247490,0
+URG.US,D,20060322,000000,1.78,1.78,1.57,1.78,65650,0
+URG.US,D,20060323,000000,1.75,1.86,1.7,1.75,251579,0
+URG.US,D,20060324,000000,1.75,1.77,1.68,1.75,79680,0
+URG.US,D,20060327,000000,1.81,1.81,1.75,1.81,105400,0
+URG.US,D,20060328,000000,1.73,1.84,1.73,1.73,117325,0
+URG.US,D,20060329,000000,1.97,1.99,1.78,1.97,78000,0
+URG.US,D,20060330,000000,1.89,2.09,1.85,1.89,96250,0
+URG.US,D,20060331,000000,1.76,1.89,1.75,1.76,200476,0
+URG.US,D,20060403,000000,1.81,1.89,1.8,1.81,82200,0
+URG.US,D,20060404,000000,1.75,1.85,1.7,1.75,53041,0
+URG.US,D,20060405,000000,1.75,1.78,1.71,1.75,63300,0
+URG.US,D,20060406,000000,1.75,1.75,1.7,1.75,72900,0
+URG.US,D,20060407,000000,1.84,1.86,1.77,1.84,38600,0
+URG.US,D,20060410,000000,1.94,1.96,1.9,1.94,37050,0
+URG.US,D,20060411,000000,2.02,2.06,1.93,2.02,89880,0
+URG.US,D,20060412,000000,1.92,2.04,1.9,1.92,71710,0
+URG.US,D,20060413,000000,1.92,1.95,1.76,1.92,85100,0
+URG.US,D,20060417,000000,1.97,2.6,1.91,1.97,143350,0
+URG.US,D,20060418,000000,2.06,2.07,1.98,2.06,147031,0
+URG.US,D,20060419,000000,2.17,2.17,2,2.17,95185,0
+URG.US,D,20060420,000000,2.06,2.21,1.97,2.06,112350,0
+URG.US,D,20060421,000000,2.23,2.26,1.95,2.23,48500,0
+URG.US,D,20060424,000000,2.25,2.25,2.17,2.25,104150,0
+URG.US,D,20060425,000000,2.3,2.31,2.24,2.3,44395,0
+URG.US,D,20060426,000000,2.57,2.62,2.4,2.57,76823,0
+URG.US,D,20060427,000000,2.4,2.55,2.4,2.4,84100,0
+URG.US,D,20060428,000000,2.35,2.44,2.35,2.35,98245,0
+URG.US,D,20060501,000000,2.39,2.45,2.25,2.39,69950,0
+URG.US,D,20060502,000000,2.31,2.49,2.24,2.31,89597,0
+URG.US,D,20060503,000000,2.17,2.35,2.16,2.17,130050,0
+URG.US,D,20060504,000000,2.2,2.3,2.08,2.2,229275,0
+URG.US,D,20060505,000000,2.31,2.38,2.26,2.31,51710,0
+URG.US,D,20060508,000000,2.36,2.37,2.29,2.36,56000,0
+URG.US,D,20060509,000000,2.45,2.48,2.35,2.45,43300,0
+URG.US,D,20060510,000000,2.45,2.51,2.4,2.45,77663,0
+URG.US,D,20060511,000000,2.36,2.45,2.36,2.36,65475,0
+URG.US,D,20060512,000000,2.25,2.38,2.25,2.25,112159,0
+URG.US,D,20060515,000000,2.05,2.24,2.05,2.05,105870,0
+URG.US,D,20060516,000000,2.13,2.15,2.06,2.13,103547,0
+URG.US,D,20060517,000000,2.01,2.23,1.9,2.01,199360,0
+URG.US,D,20060518,000000,1.85,2.23,1.8,1.85,117566,0
+URG.US,D,20060519,000000,1.97,1.97,1.62,1.97,311524,0
+URG.US,D,20060523,000000,1.96,2.03,1.93,1.96,111125,0
+URG.US,D,20060524,000000,1.75,1.88,1.72,1.75,112755,0
+URG.US,D,20060525,000000,1.91,1.92,1.75,1.91,16350,0
+URG.US,D,20060526,000000,1.95,1.98,1.9,1.95,22960,0
+URG.US,D,20060530,000000,2.07,2.1,1.98,2.07,89544,0
+URG.US,D,20060531,000000,1.97,2,1.91,1.97,33300,0
+URG.US,D,20060601,000000,1.91,1.95,1.9,1.91,42200,0
+URG.US,D,20060602,000000,2,2.01,1.91,2,16310,0
+URG.US,D,20060605,000000,2.07,2.14,2.04,2.07,28395,0
+URG.US,D,20060606,000000,1.97,2.1,1.87,1.97,120900,0
+URG.US,D,20060607,000000,1.91,1.95,1.87,1.91,20100,0
+URG.US,D,20060608,000000,1.92,1.92,1.78,1.92,41472,0
+URG.US,D,20060609,000000,2.02,2.04,1.89,2.02,32660,0
+URG.US,D,20060612,000000,1.94,2.09,1.89,1.94,14100,0
+URG.US,D,20060613,000000,1.72,1.82,1.68,1.72,97750,0
+URG.US,D,20060614,000000,1.76,1.76,1.53,1.76,103047,0
+URG.US,D,20060615,000000,1.92,1.92,1.76,1.92,22250,0
+URG.US,D,20060616,000000,1.93,1.98,1.82,1.93,42050,0
+URG.US,D,20060619,000000,1.89,1.99,1.89,1.89,15800,0
+URG.US,D,20060620,000000,1.9,1.93,1.85,1.9,45150,0
+URG.US,D,20060621,000000,1.95,1.99,1.89,1.95,16680,0
+URG.US,D,20060622,000000,1.92,1.96,1.89,1.92,73800,0
+URG.US,D,20060623,000000,1.98,1.98,1.9,1.98,9425,0
+URG.US,D,20060626,000000,1.97,2.04,1.97,1.97,12850,0
+URG.US,D,20060627,000000,1.94,1.99,1.92,1.94,5250,0
+URG.US,D,20060628,000000,1.87,1.94,1.86,1.87,17200,0
+URG.US,D,20060629,000000,1.9,1.98,1.87,1.9,25500,0
+URG.US,D,20060630,000000,2.01,2.01,1.92,2.01,25750,0
+URG.US,D,20060705,000000,2.2,2.23,2.01,2.2,95650,0
+URG.US,D,20060706,000000,2.19,2.2,2.15,2.19,51605,0
+URG.US,D,20060707,000000,2.05,2.16,2.05,2.05,53450,0
+URG.US,D,20060710,000000,1.92,2.1,1.92,1.92,54480,0
+URG.US,D,20060711,000000,2.08,2.09,1.92,2.08,34800,0
+URG.US,D,20060712,000000,2.23,2.31,2.12,2.23,198600,0
+URG.US,D,20060713,000000,2.15,2.3,2.12,2.15,37625,0
+URG.US,D,20060714,000000,2.13,2.2,2.13,2.13,16450,0
+URG.US,D,20060717,000000,2,2.18,2,2,21091,0
+URG.US,D,20060718,000000,2.04,2.08,1.99,2.04,26950,0
+URG.US,D,20060719,000000,2.06,2.12,2.03,2.06,24490,0
+URG.US,D,20060720,000000,2.02,2.1,2,2.02,49600,0
+URG.US,D,20060721,000000,2.02,2.04,1.98,2.02,30100,0
+URG.US,D,20060724,000000,1.98,2.08,1.97,1.98,9900,0
+URG.US,D,20060725,000000,2.08,2.08,2.03,2.08,13400,0
+URG.US,D,20060726,000000,2.07,2.09,2.06,2.07,15940,0
+URG.US,D,20060727,000000,2.13,2.18,2.11,2.13,16250,0
+URG.US,D,20060728,000000,2.12,2.19,2.09,2.12,30800,0
+URG.US,D,20060731,000000,2.08,2.11,1.98,2.08,35980,0
+URG.US,D,20060801,000000,2,2.06,2,2,19990,0
+URG.US,D,20060802,000000,2,2.07,1.99,2,28200,0
+URG.US,D,20060803,000000,2.08,2.08,1.98,2.08,22995,0
+URG.US,D,20060804,000000,2.05,2.12,2.05,2.05,17100,0
+URG.US,D,20060808,000000,2.01,2.06,2.01,2.01,22275,0
+URG.US,D,20060809,000000,2.06,2.06,2,2.06,20945,0
+URG.US,D,20060810,000000,2.05,2.06,2.02,2.05,13500,0
+URG.US,D,20060811,000000,2.06,2.06,2,2.06,24050,0
+URG.US,D,20060814,000000,1.97,2.06,1.97,1.97,20640,0
+URG.US,D,20060815,000000,2,2.02,1.95,2,51500,0
+URG.US,D,20060816,000000,2.03,2.04,2.01,2.03,3900,0
+URG.US,D,20060817,000000,2.02,2.04,1.99,2.02,23240,0
+URG.US,D,20060818,000000,1.91,2.03,1.91,1.91,19230,0
+URG.US,D,20060821,000000,1.94,2,1.91,1.94,28095,0
+URG.US,D,20060822,000000,2,2,1.92,2,8325,0
+URG.US,D,20060823,000000,2.04,2.05,1.97,2.04,65750,0
+URG.US,D,20060824,000000,2.04,2.06,2.02,2.04,58150,0
+URG.US,D,20060825,000000,1.99,2.07,1.99,1.99,24672,0
+URG.US,D,20060828,000000,1.98,2.04,1.98,1.98,50951,0
+URG.US,D,20060829,000000,2.1,2.1,2.02,2.1,14700,0
+URG.US,D,20060830,000000,2.31,2.35,2.19,2.31,94900,0
+URG.US,D,20060831,000000,2.6,2.6,2.4,2.6,40250,0
+URG.US,D,20060901,000000,2.65,2.7,2.5,2.65,76355,0
+URG.US,D,20060905,000000,2.62,2.77,2.58,2.62,74477,0
+URG.US,D,20060906,000000,2.67,2.67,2.5,2.67,61847,0
+URG.US,D,20060907,000000,2.63,2.64,2.59,2.63,20950,0
+URG.US,D,20060908,000000,2.58,2.61,2.47,2.58,51200,0
+URG.US,D,20060911,000000,2.5,2.51,2.4,2.5,31967,0
+URG.US,D,20060912,000000,2.44,2.49,2.41,2.44,27900,0
+URG.US,D,20060913,000000,2.56,2.56,2.45,2.56,12800,0
+URG.US,D,20060914,000000,2.44,2.56,2.44,2.44,20100,0
+URG.US,D,20060915,000000,2.6,2.6,2.42,2.6,34400,0
+URG.US,D,20060918,000000,2.63,2.73,2.6,2.63,17150,0
+URG.US,D,20060919,000000,2.55,2.66,2.51,2.55,12600,0
+URG.US,D,20060920,000000,2.55,2.6,2.5,2.55,16100,0
+URG.US,D,20060921,000000,2.65,2.65,2.52,2.65,154630,0
+URG.US,D,20060922,000000,2.59,2.65,2.55,2.59,170300,0
+URG.US,D,20060925,000000,2.49,2.5,2.41,2.49,13800,0
+URG.US,D,20060926,000000,2.39,2.52,2.39,2.39,1800,0
+URG.US,D,20060927,000000,2.61,2.67,2.45,2.61,23650,0
+URG.US,D,20060928,000000,2.77,2.78,2.66,2.77,81000,0
+URG.US,D,20060929,000000,2.69,2.78,2.66,2.69,40000,0
+URG.US,D,20061002,000000,2.65,2.67,2.65,2.65,4300,0
+URG.US,D,20061003,000000,2.49,2.61,2.46,2.49,12300,0
+URG.US,D,20061004,000000,2.4,2.5,2.4,2.4,8193,0
+URG.US,D,20061005,000000,2.61,2.67,2.61,2.61,3700,0
+URG.US,D,20061006,000000,2.53,2.58,2.52,2.53,24200,0
+URG.US,D,20061010,000000,2.55,2.56,2.49,2.55,7700,0
+URG.US,D,20061011,000000,2.54,2.54,2.45,2.54,29300,0
+URG.US,D,20061012,000000,2.53,2.56,2.53,2.53,27750,0
+URG.US,D,20061013,000000,2.59,2.59,2.52,2.59,6900,0
+URG.US,D,20061016,000000,2.63,2.7,2.6,2.63,79000,0
+URG.US,D,20061017,000000,2.5,2.67,2.44,2.5,274204,0
+URG.US,D,20061018,000000,2.55,2.6,2.49,2.55,76390,0
+URG.US,D,20061019,000000,2.61,2.61,2.5,2.61,45190,0
+URG.US,D,20061020,000000,2.51,2.56,2.5,2.51,42415,0
+URG.US,D,20061023,000000,2.97,3.02,2.57,2.97,81760,0
+URG.US,D,20061024,000000,3.32,3.41,2.97,3.32,128836,0
+URG.US,D,20061025,000000,3.03,3.31,3.03,3.03,91100,0
+URG.US,D,20061026,000000,3.35,3.48,3.19,3.35,139350,0
+URG.US,D,20061027,000000,3.39,3.41,3.34,3.39,17000,0
+URG.US,D,20061030,000000,3.64,3.74,3.51,3.64,154450,0
+URG.US,D,20061031,000000,3.48,3.64,3.43,3.48,30600,0
+URG.US,D,20061101,000000,3.4,3.41,3.3,3.4,29580,0
+URG.US,D,20061102,000000,3.54,3.61,3.35,3.54,51250,0
+URG.US,D,20061103,000000,3.79,3.85,3.57,3.79,35800,0
+URG.US,D,20061106,000000,3.57,3.85,3.01,3.57,162975,0
+URG.US,D,20061107,000000,3.51,3.61,3.43,3.51,40249,0
+URG.US,D,20061108,000000,3.5,3.56,3.43,3.5,27586,0
+URG.US,D,20061109,000000,3.6,3.6,3.49,3.6,41820,0
+URG.US,D,20061110,000000,3.67,3.7,3.6,3.67,23833,0
+URG.US,D,20061113,000000,3.48,3.62,3.48,3.48,8100,0
+URG.US,D,20061114,000000,3.23,3.54,3.18,3.23,31470,0
+URG.US,D,20061115,000000,3.5,3.5,3.1,3.5,53020,0
+URG.US,D,20061116,000000,3.5,3.66,3.46,3.5,32420,0
+URG.US,D,20061117,000000,3.48,3.48,3.44,3.48,8000,0
+URG.US,D,20061120,000000,3.65,3.67,3.54,3.65,47900,0
+URG.US,D,20061121,000000,3.64,3.67,3.58,3.64,19110,0
+URG.US,D,20061122,000000,4.02,4.03,3.69,4.02,32950,0
+URG.US,D,20061124,000000,4.06,4.14,3.98,4.06,10050,0
+URG.US,D,20061127,000000,3.81,4.17,3.75,3.81,50746,0
+URG.US,D,20061128,000000,3.69,3.75,3.63,3.69,14100,0
+URG.US,D,20061129,000000,3.81,3.93,3.65,3.81,51181,0
+URG.US,D,20061130,000000,3.84,3.95,3.83,3.84,20979,0
+URG.US,D,20061201,000000,3.86,3.89,3.79,3.86,15000,0
+URG.US,D,20061204,000000,3.73,3.77,3.65,3.73,25660,0
+URG.US,D,20061205,000000,3.76,3.86,3.66,3.76,41305,0
+URG.US,D,20061206,000000,3.74,3.78,3.69,3.74,12620,0
+URG.US,D,20061207,000000,3.59,3.65,3.54,3.59,17450,0
+URG.US,D,20061208,000000,3.4,3.54,3.4,3.4,67700,0
+URG.US,D,20061211,000000,3.54,3.59,3.41,3.54,74700,0
+URG.US,D,20061212,000000,3.33,3.5,3.19,3.33,115900,0
+URG.US,D,20061213,000000,3.42,3.49,3.21,3.42,25250,0
+URG.US,D,20061214,000000,3.52,3.56,3.47,3.52,29300,0
+URG.US,D,20061215,000000,3.45,3.57,3.37,3.45,50000,0
+URG.US,D,20061218,000000,3.44,3.63,3.44,3.44,159150,0
+URG.US,D,20061219,000000,3.41,3.57,3.32,3.41,25600,0
+URG.US,D,20061220,000000,3.38,3.53,3.36,3.38,20350,0
+URG.US,D,20061221,000000,3.17,3.37,3.17,3.17,66100,0
+URG.US,D,20061222,000000,3.2,3.25,3.14,3.2,22995,0
+URG.US,D,20061227,000000,3.15,3.2,3.12,3.15,107460,0
+URG.US,D,20061228,000000,3.27,3.27,3.15,3.27,63800,0
+URG.US,D,20061229,000000,3.31,3.4,3.25,3.31,21600,0
+URG.US,D,20070103,000000,3.3,3.47,3.27,3.3,35100,0
+URG.US,D,20070104,000000,3.18,3.29,3.15,3.18,18615,0
+URG.US,D,20070105,000000,3.26,3.28,3.12,3.26,98400,0
+URG.US,D,20070108,000000,3.39,3.39,3.3,3.39,71157,0
+URG.US,D,20070109,000000,3.32,3.35,3.26,3.32,16680,0
+URG.US,D,20070110,000000,3.21,3.25,3.16,3.21,23357,0
+URG.US,D,20070111,000000,3.16,3.28,3.15,3.16,40100,0
+URG.US,D,20070112,000000,3.34,3.34,3.24,3.34,35650,0
+URG.US,D,20070116,000000,3.56,3.6,3.42,3.56,157500,0
+URG.US,D,20070117,000000,3.45,3.61,3.45,3.45,37245,0
+URG.US,D,20070118,000000,3.42,3.5,3.39,3.42,33400,0
+URG.US,D,20070119,000000,3.41,3.48,3.36,3.41,31300,0
+URG.US,D,20070122,000000,3.46,3.58,3.46,3.46,13600,0
+URG.US,D,20070123,000000,3.55,3.61,3.5,3.55,32000,0
+URG.US,D,20070124,000000,3.54,3.62,3.53,3.54,151680,0
+URG.US,D,20070125,000000,3.47,3.51,3.44,3.47,33100,0
+URG.US,D,20070126,000000,3.53,3.58,3.49,3.53,58200,0
+URG.US,D,20070129,000000,3.44,3.54,3.4,3.44,32800,0
+URG.US,D,20070130,000000,3.41,3.48,3.39,3.41,92600,0
+URG.US,D,20070131,000000,3.41,3.46,3.36,3.41,30300,0
+URG.US,D,20070201,000000,3.37,3.43,3.37,3.37,46225,0
+URG.US,D,20070202,000000,3.35,3.38,3.29,3.35,41000,0
+URG.US,D,20070205,000000,3.33,3.39,3.28,3.33,51675,0
+URG.US,D,20070206,000000,3.37,3.39,3.31,3.37,21150,0
+URG.US,D,20070207,000000,3.41,3.45,3.33,3.41,46900,0
+URG.US,D,20070208,000000,3.42,3.42,3.31,3.42,30370,0
+URG.US,D,20070209,000000,3.38,3.44,3.34,3.38,48700,0
+URG.US,D,20070212,000000,3.41,3.5,3.4,3.41,63600,0
+URG.US,D,20070213,000000,3.5,3.51,3.44,3.5,42500,0
+URG.US,D,20070214,000000,3.79,3.86,3.51,3.79,212200,0
+URG.US,D,20070215,000000,3.96,4.02,3.7,3.96,146800,0
+URG.US,D,20070216,000000,4.32,4.34,3.94,4.32,189177,0
+URG.US,D,20070220,000000,4.41,4.53,4.21,4.41,172930,0
+URG.US,D,20070221,000000,4.32,4.39,4.13,4.32,119950,0
+URG.US,D,20070222,000000,4.57,4.58,4.32,4.57,126750,0
+URG.US,D,20070223,000000,4.47,4.6,4.4,4.47,106460,0
+URG.US,D,20070226,000000,4.37,4.47,4.29,4.37,88250,0
+URG.US,D,20070227,000000,3.73,4.32,3.67,3.73,210682,0
+URG.US,D,20070228,000000,3.93,3.93,3.71,3.93,53710,0
+URG.US,D,20070301,000000,3.8,3.89,3.65,3.8,68900,0
+URG.US,D,20070302,000000,3.52,3.75,3.42,3.52,61650,0
+URG.US,D,20070305,000000,3.34,3.39,3.21,3.34,120820,0
+URG.US,D,20070306,000000,3.69,3.73,3.44,3.69,92700,0
+URG.US,D,20070307,000000,3.72,3.79,3.66,3.72,79450,0
+URG.US,D,20070308,000000,3.72,3.87,3.72,3.72,68550,0
+URG.US,D,20070309,000000,3.67,3.82,3.67,3.67,22100,0
+URG.US,D,20070312,000000,3.67,3.76,3.61,3.67,44500,0
+URG.US,D,20070313,000000,3.45,3.61,3.35,3.45,77900,0
+URG.US,D,20070314,000000,3.41,3.43,3.28,3.41,64700,0
+URG.US,D,20070315,000000,3.57,3.6,3.47,3.57,52700,0
+URG.US,D,20070316,000000,3.5,3.62,3.49,3.5,20000,0
+URG.US,D,20070319,000000,3.67,3.67,3.56,3.67,8000,0
+URG.US,D,20070320,000000,3.6,3.7,3.6,3.6,26050,0
+URG.US,D,20070321,000000,3.73,3.75,3.57,3.73,30625,0
+URG.US,D,20070322,000000,3.7,3.77,3.7,3.7,20000,0
+URG.US,D,20070323,000000,3.85,3.85,3.7,3.85,19500,0
+URG.US,D,20070326,000000,4.08,4.22,4,4.08,165000,0
+URG.US,D,20070327,000000,4.07,4.15,3.98,4.07,26900,0
+URG.US,D,20070328,000000,4.02,4.08,3.94,4.02,125500,0
+URG.US,D,20070329,000000,4.02,4.09,4,4.02,69400,0
+URG.US,D,20070330,000000,4.1,4.12,4.05,4.1,22970,0
+URG.US,D,20070402,000000,4.07,4.13,4.03,4.07,19000,0
+URG.US,D,20070403,000000,4.38,4.38,4.25,4.38,70100,0
+URG.US,D,20070404,000000,4.39,4.51,4.3,4.39,55700,0
+URG.US,D,20070405,000000,4.32,4.44,4.32,4.32,38575,0
+URG.US,D,20070409,000000,4.36,4.45,4.35,4.36,58700,0
+URG.US,D,20070410,000000,4.23,4.55,4.18,4.23,137550,0
+URG.US,D,20070411,000000,4.3,4.37,4.22,4.3,41960,0
+URG.US,D,20070412,000000,4.26,4.26,4.09,4.26,32400,0
+URG.US,D,20070413,000000,4.34,4.34,4.17,4.34,23600,0
+URG.US,D,20070416,000000,4.31,4.85,4.23,4.31,52185,0
+URG.US,D,20070417,000000,4.21,4.31,4.17,4.21,141265,0
+URG.US,D,20070418,000000,4.13,4.35,4.12,4.13,50600,0
+URG.US,D,20070419,000000,4.02,4.11,3.95,4.02,62215,0
+URG.US,D,20070420,000000,4.25,4.27,4.13,4.25,32700,0
+URG.US,D,20070423,000000,4.16,4.27,4.16,4.16,26400,0
+URG.US,D,20070424,000000,4.07,4.2,4.01,4.07,51400,0
+URG.US,D,20070425,000000,4.05,4.15,4.02,4.05,39400,0
+URG.US,D,20070426,000000,3.98,4.04,3.91,3.98,41200,0
+URG.US,D,20070427,000000,3.9,3.94,3.82,3.9,35200,0
+URG.US,D,20070430,000000,3.93,4.06,3.87,3.93,30300,0
+URG.US,D,20070501,000000,3.95,3.95,3.75,3.95,38475,0
+URG.US,D,20070502,000000,4.19,4.19,3.96,4.19,36200,0
+URG.US,D,20070503,000000,4.13,4.2,4.09,4.13,27000,0
+URG.US,D,20070504,000000,4.24,4.26,4.12,4.24,60300,0
+URG.US,D,20070507,000000,4.29,4.3,4.17,4.29,41335,0
+URG.US,D,20070508,000000,4.15,4.29,4.11,4.15,20700,0
+URG.US,D,20070509,000000,4.12,4.15,3.95,4.12,57000,0
+URG.US,D,20070510,000000,3.86,4.01,3.69,3.86,70110,0
+URG.US,D,20070511,000000,3.84,3.85,3.73,3.84,19700,0
+URG.US,D,20070514,000000,3.69,3.81,3.63,3.69,88700,0
+URG.US,D,20070515,000000,3.7,3.77,3.65,3.7,23400,0
+URG.US,D,20070516,000000,3.59,3.69,3.53,3.59,17300,0
+URG.US,D,20070517,000000,3.65,3.7,3.49,3.65,99600,0
+URG.US,D,20070518,000000,3.97,4,3.64,3.97,36000,0
+URG.US,D,20070522,000000,4.37,4.51,4.3,4.37,320475,0
+URG.US,D,20070523,000000,4.33,4.44,4.25,4.33,78650,0
+URG.US,D,20070524,000000,4.05,4.29,3.98,4.05,36400,0
+URG.US,D,20070525,000000,4.22,4.22,4.08,4.22,31300,0
+URG.US,D,20070529,000000,3.94,4.2,3.9,3.94,24824,0
+URG.US,D,20070530,000000,3.94,4.05,3.81,3.94,15400,0
+URG.US,D,20070531,000000,3.89,3.98,3.87,3.89,20500,0
+URG.US,D,20070601,000000,4.15,4.18,4,4.15,8400,0
+URG.US,D,20070604,000000,4.11,4.26,4.07,4.11,17750,0
+URG.US,D,20070605,000000,4.15,4.17,4.09,4.15,17400,0
+URG.US,D,20070606,000000,4.05,4.17,4.01,4.05,59300,0
+URG.US,D,20070607,000000,4.02,4.17,4.02,4.02,8400,0
+URG.US,D,20070608,000000,3.98,4.03,3.94,3.98,13800,0
+URG.US,D,20070611,000000,4.06,4.17,4,4.06,14300,0
+URG.US,D,20070612,000000,3.96,4.04,3.92,3.96,9750,0
+URG.US,D,20070613,000000,4.05,4.09,3.98,4.05,21700,0
+URG.US,D,20070614,000000,4.1,4.21,3.96,4.1,15300,0
+URG.US,D,20070615,000000,4.45,4.45,4.09,4.45,58500,0
+URG.US,D,20070618,000000,4.35,4.45,4.31,4.35,20300,0
+URG.US,D,20070619,000000,4.51,4.51,4.33,4.51,19500,0
+URG.US,D,20070620,000000,4.6,4.72,4.55,4.6,45850,0
+URG.US,D,20070621,000000,4.59,4.65,4.55,4.59,10050,0
+URG.US,D,20070622,000000,4.52,4.63,4.41,4.52,27600,0
+URG.US,D,20070625,000000,4.37,4.56,4.33,4.37,21700,0
+URG.US,D,20070626,000000,4.11,4.29,4.11,4.11,28300,0
+URG.US,D,20070627,000000,4.38,4.38,3.99,4.38,39100,0
+URG.US,D,20070628,000000,4.26,4.38,4.21,4.26,10700,0
+URG.US,D,20070629,000000,4.16,4.31,4.15,4.16,7100,0
+URG.US,D,20070703,000000,4.18,4.18,4.08,4.18,11800,0
+URG.US,D,20070705,000000,4.15,4.16,4.06,4.15,5100,0
+URG.US,D,20070706,000000,4.14,4.19,4.12,4.14,7800,0
+URG.US,D,20070709,000000,4.14,4.22,4.08,4.14,126200,0
+URG.US,D,20070710,000000,4.06,4.15,4.04,4.06,11500,0
+URG.US,D,20070711,000000,4.09,4.14,4,4.09,21200,0
+URG.US,D,20070712,000000,4.47,4.47,4.22,4.47,632900,0
+URG.US,D,20070713,000000,4.31,4.46,4.21,4.31,115600,0
+URG.US,D,20070716,000000,3.9,4.31,3.86,3.9,285360,0
+URG.US,D,20070717,000000,3.71,3.91,3.7,3.71,130600,0
+URG.US,D,20070718,000000,3.56,3.71,3.56,3.56,135020,0
+URG.US,D,20070719,000000,3.67,3.7,3.55,3.67,38900,0
+URG.US,D,20070720,000000,3.54,3.71,3.54,3.54,38550,0
+URG.US,D,20070723,000000,3.66,3.7,3.62,3.66,49100,0
+URG.US,D,20070724,000000,3.51,3.69,3.44,3.51,32550,0
+URG.US,D,20070725,000000,3.5,3.51,3.4,3.5,163250,0
+URG.US,D,20070726,000000,3.32,3.35,3.17,3.32,60000,0
+URG.US,D,20070727,000000,3.25,3.46,3.25,3.25,13600,0
+URG.US,D,20070730,000000,3.24,3.24,3.06,3.24,23600,0
+URG.US,D,20070731,000000,3.19,3.34,3.16,3.19,54900,0
+URG.US,D,20070801,000000,3.13,3.13,3.03,3.13,84700,0
+URG.US,D,20070802,000000,3.12,3.24,3.1,3.12,59950,0
+URG.US,D,20070803,000000,3.1,3.17,3.1,3.1,48300,0
+URG.US,D,20070807,000000,2.75,2.97,2.63,2.75,36140,0
+URG.US,D,20070808,000000,2.84,2.97,2.73,2.84,31535,0
+URG.US,D,20070809,000000,2.76,2.84,2.71,2.76,23600,0
+URG.US,D,20070810,000000,2.71,2.71,2.48,2.71,144700,0
+URG.US,D,20070813,000000,2.84,2.93,2.7,2.84,30600,0
+URG.US,D,20070814,000000,2.75,2.89,2.7,2.75,190650,0
+URG.US,D,20070815,000000,2.49,2.62,2.36,2.49,50950,0
+URG.US,D,20070816,000000,2.37,2.41,2.01,2.37,406700,0
+URG.US,D,20070817,000000,2.59,2.64,2.27,2.59,292000,0
+URG.US,D,20070820,000000,2.8,2.8,2.57,2.8,67000,0
+URG.US,D,20070821,000000,2.57,2.6,2.55,2.57,7500,0
+URG.US,D,20070822,000000,2.71,2.74,2.53,2.71,10500,0
+URG.US,D,20070823,000000,2.79,3.01,2.77,2.79,29600,0
+URG.US,D,20070824,000000,2.95,2.97,2.88,2.95,27700,0
+URG.US,D,20070827,000000,2.96,2.97,2.89,2.96,87200,0
+URG.US,D,20070828,000000,2.81,2.89,2.78,2.81,49900,0
+URG.US,D,20070829,000000,2.87,2.87,2.72,2.87,27400,0
+URG.US,D,20070830,000000,2.7,2.83,2.7,2.7,18000,0
+URG.US,D,20070831,000000,2.73,2.86,2.72,2.73,20300,0
+URG.US,D,20070904,000000,2.69,2.73,2.69,2.69,41847,0
+URG.US,D,20070905,000000,2.76,2.81,2.63,2.76,47800,0
+URG.US,D,20070906,000000,2.56,2.73,2.56,2.56,26700,0
+URG.US,D,20070907,000000,2.49,2.6,2.49,2.49,12400,0
+URG.US,D,20070910,000000,2.52,2.55,2.46,2.52,17200,0
+URG.US,D,20070911,000000,2.64,2.64,2.5,2.64,57700,0
+URG.US,D,20070912,000000,2.88,2.94,2.62,2.88,25800,0
+URG.US,D,20070913,000000,2.94,3,2.92,2.94,65433,0
+URG.US,D,20070914,000000,3.18,3.18,2.81,3.18,42600,0
+URG.US,D,20070917,000000,3.03,3.15,2.96,3.03,22400,0
+URG.US,D,20070918,000000,3.07,3.08,2.96,3.07,18700,0
+URG.US,D,20070919,000000,3.04,3.21,3.01,3.04,35100,0
+URG.US,D,20070920,000000,3.1,3.11,3.04,3.1,24800,0
+URG.US,D,20070921,000000,3.12,3.15,3.07,3.12,12000,0
+URG.US,D,20070924,000000,3.22,3.22,3.14,3.22,34700,0
+URG.US,D,20070925,000000,3.22,3.26,3.14,3.22,11500,0
+URG.US,D,20070926,000000,3.35,3.38,3.27,3.35,83600,0
+URG.US,D,20070927,000000,3.27,3.45,3.21,3.27,15850,0
+URG.US,D,20070928,000000,3.14,3.32,3.14,3.14,60800,0
+URG.US,D,20071001,000000,3.08,3.15,3.02,3.08,48600,0
+URG.US,D,20071002,000000,2.96,3.03,2.96,2.96,20500,0
+URG.US,D,20071003,000000,2.99,3.07,2.99,2.99,11200,0
+URG.US,D,20071004,000000,3.01,3.05,2.92,3.01,32500,0
+URG.US,D,20071005,000000,3.11,3.15,2.92,3.11,174000,0
+URG.US,D,20071009,000000,2.91,3.1,2.9,2.91,85850,0
+URG.US,D,20071010,000000,2.89,3.02,2.89,2.89,230025,0
+URG.US,D,20071011,000000,2.94,2.99,2.9,2.94,50800,0
+URG.US,D,20071012,000000,2.92,3,2.85,2.92,43200,0
+URG.US,D,20071015,000000,3.23,3.23,3.08,3.23,96325,0
+URG.US,D,20071016,000000,3.28,3.3,3.13,3.28,52900,0
+URG.US,D,20071017,000000,3.29,3.36,3.23,3.29,33000,0
+URG.US,D,20071018,000000,3.44,3.44,3.26,3.44,31500,0
+URG.US,D,20071019,000000,3.37,3.5,3.37,3.37,21200,0
+URG.US,D,20071022,000000,3.3,3.35,3.21,3.3,35300,0
+URG.US,D,20071023,000000,3.52,3.57,3.37,3.52,13400,0
+URG.US,D,20071024,000000,3.4,3.55,3.39,3.4,9300,0
+URG.US,D,20071025,000000,3.42,3.47,3.39,3.42,14900,0
+URG.US,D,20071026,000000,3.61,3.61,3.47,3.61,17500,0
+URG.US,D,20071029,000000,3.92,3.92,3.65,3.92,24850,0
+URG.US,D,20071030,000000,3.75,3.75,3.72,3.75,5200,0
+URG.US,D,20071031,000000,4.22,4.25,4.03,4.22,22400,0
+URG.US,D,20071101,000000,4.3,4.46,4.2,4.3,130600,0
+URG.US,D,20071102,000000,4.52,4.52,4.3,4.52,30200,0
+URG.US,D,20071105,000000,4.51,4.58,4.42,4.51,18400,0
+URG.US,D,20071106,000000,4.65,4.66,4.39,4.65,50425,0
+URG.US,D,20071107,000000,4.46,4.7,4.46,4.46,42225,0
+URG.US,D,20071108,000000,4.22,4.48,4.18,4.22,23100,0
+URG.US,D,20071109,000000,4.25,4.25,4.08,4.25,11700,0
+URG.US,D,20071112,000000,3.89,4.14,3.89,3.89,14100,0
+URG.US,D,20071113,000000,3.9,3.94,3.88,3.9,8100,0
+URG.US,D,20071114,000000,3.89,4.01,3.89,3.89,21920,0
+URG.US,D,20071115,000000,3.72,3.87,3.7,3.72,113400,0
+URG.US,D,20071116,000000,3.61,3.69,3.6,3.61,707000,0
+URG.US,D,20071119,000000,3.57,3.58,3.5,3.57,4400,0
+URG.US,D,20071120,000000,3.59,3.78,3.57,3.59,12400,0
+URG.US,D,20071121,000000,3.35,3.55,3.32,3.35,5500,0
+URG.US,D,20071123,000000,3.44,3.5,3.25,3.44,19600,0
+URG.US,D,20071126,000000,3.33,3.59,3.33,3.33,22000,0
+URG.US,D,20071127,000000,3.2,3.27,3.09,3.2,33800,0
+URG.US,D,20071128,000000,3.5,3.5,3.1,3.5,37800,0
+URG.US,D,20071129,000000,3.52,3.52,3.32,3.52,6900,0
+URG.US,D,20071130,000000,3.6,3.6,3.47,3.6,5900,0
+URG.US,D,20071203,000000,3.62,3.65,3.54,3.62,24000,0
+URG.US,D,20071204,000000,3.38,3.51,3.34,3.38,11000,0
+URG.US,D,20071205,000000,3.5,3.5,3.4,3.5,25000,0
+URG.US,D,20071206,000000,3.64,3.64,3.58,3.64,6200,0
+URG.US,D,20071207,000000,3.42,3.65,3.42,3.42,15400,0
+URG.US,D,20071210,000000,3.52,3.54,3.41,3.52,13100,0
+URG.US,D,20071211,000000,3.4,3.41,3.4,3.4,1300,0
+URG.US,D,20071212,000000,3.33,3.33,3.33,3.33,1500,0
+URG.US,D,20071213,000000,3.3,3.34,3.27,3.3,18700,0
+URG.US,D,20071214,000000,3.28,3.34,3.27,3.28,41425,0
+URG.US,D,20071217,000000,3.03,3.33,3.03,3.03,16600,0
+URG.US,D,20071218,000000,3,3.07,2.97,3,25900,0
+URG.US,D,20071219,000000,3.23,3.23,3.01,3.23,37200,0
+URG.US,D,20071220,000000,3.23,3.23,3.09,3.23,7700,0
+URG.US,D,20071221,000000,3.31,3.38,3.28,3.31,17700,0
+URG.US,D,20071224,000000,3.4,3.44,3.3,3.4,7400,0
+URG.US,D,20071227,000000,3.41,3.49,3.37,3.41,15100,0
+URG.US,D,20071228,000000,3.44,3.53,3.43,3.44,36375,0
+URG.US,D,20071231,000000,3.57,3.57,3.5,3.57,20400,0
+URG.US,D,20080102,000000,3.49,3.59,3.49,3.49,28000,0
+URG.US,D,20080103,000000,3.63,3.64,3.42,3.63,185100,0
+URG.US,D,20080104,000000,3.5,3.63,3.5,3.5,3800,0
+URG.US,D,20080107,000000,3.46,3.49,3.4,3.46,5000,0
+URG.US,D,20080108,000000,3.15,3.45,3.11,3.15,36300,0
+URG.US,D,20080109,000000,3.16,3.22,3.07,3.16,32700,0
+URG.US,D,20080110,000000,3.13,3.13,3.01,3.13,16100,0
+URG.US,D,20080111,000000,2.96,3.14,2.95,2.96,17900,0
+URG.US,D,20080114,000000,2.96,3.06,2.92,2.96,53670,0
+URG.US,D,20080115,000000,2.76,2.9,2.66,2.76,40400,0
+URG.US,D,20080116,000000,2.66,2.69,2.62,2.66,25300,0
+URG.US,D,20080117,000000,2.32,2.65,2.32,2.32,45100,0
+URG.US,D,20080118,000000,2.15,2.34,2.15,2.15,49800,0
+URG.US,D,20080122,000000,2.22,2.33,1.98,2.22,59400,0
+URG.US,D,20080123,000000,2.21,2.22,2.09,2.21,29400,0
+URG.US,D,20080124,000000,2.59,2.59,2.2,2.59,21500,0
+URG.US,D,20080125,000000,2.41,2.61,2.38,2.41,22600,0
+URG.US,D,20080128,000000,2.32,2.49,2.28,2.32,17400,0
+URG.US,D,20080129,000000,2.18,2.32,2.15,2.18,36100,0
+URG.US,D,20080130,000000,2.18,2.21,2.09,2.18,10600,0
+URG.US,D,20080131,000000,2.1,2.19,2.04,2.1,39100,0
+URG.US,D,20080201,000000,2.21,2.21,2.02,2.21,36000,0
+URG.US,D,20080204,000000,2.08,2.23,2.07,2.08,123080,0
+URG.US,D,20080205,000000,1.9,2.06,1.89,1.9,61400,0
+URG.US,D,20080206,000000,1.97,1.99,1.96,1.97,21200,0
+URG.US,D,20080207,000000,2.03,2.03,1.89,2.03,47100,0
+URG.US,D,20080208,000000,1.96,2.06,1.93,1.96,17900,0
+URG.US,D,20080211,000000,1.93,1.96,1.91,1.93,8400,0
+URG.US,D,20080212,000000,1.95,2.04,1.91,1.95,84600,0
+URG.US,D,20080213,000000,2,2.01,1.95,2,30000,0
+URG.US,D,20080214,000000,2.21,2.3,2.08,2.21,49500,0
+URG.US,D,20080215,000000,2.12,2.23,2.12,2.12,9900,0
+URG.US,D,20080219,000000,2.2,2.26,2.17,2.2,11100,0
+URG.US,D,20080220,000000,2.2,2.22,2.15,2.2,5000,0
+URG.US,D,20080221,000000,2.21,2.26,2.21,2.21,32900,0
+URG.US,D,20080222,000000,2.22,2.28,2.21,2.22,11300,0
+URG.US,D,20080225,000000,2.37,2.43,2.28,2.37,17100,0
+URG.US,D,20080226,000000,2.54,2.54,2.44,2.54,47600,0
+URG.US,D,20080227,000000,2.46,2.49,2.46,2.46,6750,0
+URG.US,D,20080228,000000,2.7,2.76,2.46,2.7,27600,0
+URG.US,D,20080229,000000,2.47,2.74,2.43,2.47,30300,0
+URG.US,D,20080303,000000,2.43,2.56,2.39,2.43,22105,0
+URG.US,D,20080304,000000,2.27,2.41,2.24,2.27,13300,0
+URG.US,D,20080305,000000,2.41,2.5,2.33,2.41,2560,0
+URG.US,D,20080306,000000,2.27,2.35,2.24,2.27,11600,0
+URG.US,D,20080307,000000,2.14,2.21,2.11,2.14,8600,0
+URG.US,D,20080310,000000,2.08,2.17,2.05,2.08,33800,0
+URG.US,D,20080311,000000,2.21,2.23,2.13,2.21,11900,0
+URG.US,D,20080312,000000,2.32,2.32,2.2,2.32,22900,0
+URG.US,D,20080313,000000,2.24,2.3,2.18,2.24,18000,0
+URG.US,D,20080314,000000,2.15,2.27,2.14,2.15,28200,0
+URG.US,D,20080317,000000,2.06,2.09,2.04,2.06,26100,0
+URG.US,D,20080318,000000,2.15,2.15,2.08,2.15,15100,0
+URG.US,D,20080319,000000,2,2.09,1.99,2,27900,0
+URG.US,D,20080320,000000,1.81,1.94,1.77,1.81,15500,0
+URG.US,D,20080324,000000,1.8,1.86,1.79,1.8,0,0
+URG.US,D,20080325,000000,1.88,1.91,1.84,1.88,19000,0
+URG.US,D,20080326,000000,1.79,1.85,1.79,1.79,13700,0
+URG.US,D,20080327,000000,1.84,1.89,1.79,1.84,19600,0
+URG.US,D,20080328,000000,1.87,1.87,1.8,1.87,21550,0
+URG.US,D,20080331,000000,1.75,1.81,1.74,1.75,16400,0
+URG.US,D,20080401,000000,1.78,1.78,1.72,1.78,10300,0
+URG.US,D,20080402,000000,1.87,1.9,1.74,1.87,15500,0
+URG.US,D,20080403,000000,1.85,1.87,1.8,1.85,27800,0
+URG.US,D,20080404,000000,1.81,1.88,1.8,1.81,9800,0
+URG.US,D,20080407,000000,1.75,1.87,1.73,1.75,57800,0
+URG.US,D,20080408,000000,1.73,1.76,1.6,1.73,105800,0
+URG.US,D,20080409,000000,1.86,1.87,1.72,1.86,121370,0
+URG.US,D,20080410,000000,1.85,1.89,1.85,1.85,19300,0
+URG.US,D,20080411,000000,1.75,1.86,1.75,1.75,22750,0
+URG.US,D,20080414,000000,1.78,1.84,1.76,1.78,23300,0
+URG.US,D,20080415,000000,1.76,1.79,1.73,1.76,4400,0
+URG.US,D,20080416,000000,1.8,1.8,1.76,1.8,16900,0
+URG.US,D,20080417,000000,1.8,1.83,1.77,1.8,42000,0
+URG.US,D,20080418,000000,1.82,1.85,1.78,1.82,70400,0
+URG.US,D,20080421,000000,1.8,1.83,1.78,1.8,4900,0
+URG.US,D,20080422,000000,1.8,1.82,1.76,1.8,27000,0
+URG.US,D,20080423,000000,1.68,1.76,1.68,1.68,22900,0
+URG.US,D,20080424,000000,1.61,1.64,1.57,1.61,52500,0
+URG.US,D,20080425,000000,1.57,1.63,1.57,1.57,18700,0
+URG.US,D,20080428,000000,1.49,1.57,1.49,1.49,15100,0
+URG.US,D,20080429,000000,1.49,1.52,1.42,1.49,43050,0
+URG.US,D,20080430,000000,1.45,1.45,1.36,1.45,20050,0
+URG.US,D,20080501,000000,1.45,1.48,1.35,1.45,92070,0
+URG.US,D,20080502,000000,1.51,1.55,1.49,1.51,47800,0
+URG.US,D,20080505,000000,1.55,1.56,1.5,1.55,14100,0
+URG.US,D,20080506,000000,1.61,1.64,1.48,1.61,37400,0
+URG.US,D,20080507,000000,1.66,1.67,1.65,1.66,9200,0
+URG.US,D,20080508,000000,1.77,1.77,1.62,1.77,35500,0
+URG.US,D,20080509,000000,1.84,1.88,1.82,1.84,13800,0
+URG.US,D,20080512,000000,1.74,1.86,1.74,1.74,44800,0
+URG.US,D,20080513,000000,1.75,1.77,1.72,1.75,42375,0
+URG.US,D,20080514,000000,1.72,1.78,1.72,1.72,21200,0
+URG.US,D,20080515,000000,1.74,1.75,1.74,1.74,25200,0
+URG.US,D,20080516,000000,1.74,1.78,1.72,1.74,8200,0
+URG.US,D,20080520,000000,2.16,2.22,1.81,2.16,88800,0
+URG.US,D,20080521,000000,2.08,2.28,1.99,2.08,35000,0
+URG.US,D,20080522,000000,2.21,2.29,2.1,2.21,47700,0
+URG.US,D,20080523,000000,2.3,2.43,2.27,2.3,30300,0
+URG.US,D,20080527,000000,2.22,2.22,2.18,2.22,8400,0
+URG.US,D,20080528,000000,2.17,2.19,2.13,2.17,17500,0
+URG.US,D,20080529,000000,2.2,2.24,2.19,2.2,20000,0
+URG.US,D,20080530,000000,2.21,2.24,2.13,2.21,21800,0
+URG.US,D,20080602,000000,2.2,2.3,2.2,2.2,53700,0
+URG.US,D,20080603,000000,2.16,2.21,2.16,2.16,15200,0
+URG.US,D,20080604,000000,2.02,2.1,2.02,2.02,11700,0
+URG.US,D,20080605,000000,2.05,2.05,1.98,2.05,13800,0
+URG.US,D,20080606,000000,2.04,2.1,2,2.04,11200,0
+URG.US,D,20080609,000000,2.02,2.04,2,2.02,7000,0
+URG.US,D,20080610,000000,1.99,2,1.89,1.99,21500,0
+URG.US,D,20080612,000000,2.05,2.07,1.95,2.05,6000,0
+URG.US,D,20080613,000000,1.96,1.99,1.96,1.96,11300,0
+URG.US,D,20080616,000000,1.98,1.98,1.97,1.98,10000,0
+URG.US,D,20080617,000000,2.07,2.07,2.02,2.07,3300,0
+URG.US,D,20080618,000000,1.98,2.03,1.98,1.98,64000,0
+URG.US,D,20080619,000000,1.93,2.04,1.91,1.93,15900,0
+URG.US,D,20080620,000000,1.87,1.95,1.87,1.87,15800,0
+URG.US,D,20080623,000000,1.87,1.93,1.85,1.87,21600,0
+URG.US,D,20080624,000000,1.96,2.03,1.95,1.96,37200,0
+URG.US,D,20080625,000000,2,2,1.97,2,2200,0
+URG.US,D,20080626,000000,1.96,2.02,1.95,1.96,22600,0
+URG.US,D,20080627,000000,2.13,2.17,2.02,2.13,47217,0
+URG.US,D,20080630,000000,2.25,2.26,2.16,2.25,44800,0
+URG.US,D,20080702,000000,2.23,2.31,2.23,2.23,45200,0
+URG.US,D,20080703,000000,2.02,2.1,2.01,2.02,125733,0
+URG.US,D,20080707,000000,2.03,2.12,2.02,2.03,18500,0
+URG.US,D,20080708,000000,1.94,1.99,1.93,1.94,40200,0
+URG.US,D,20080709,000000,2.02,2.06,2.01,2.02,57000,0
+URG.US,D,20080710,000000,1.95,1.95,1.93,1.95,17500,0
+URG.US,D,20080711,000000,2.01,2.07,1.97,2.01,30000,0
+URG.US,D,20080714,000000,2.12,2.25,2,2.12,39800,0
+URG.US,D,20080715,000000,2,2.13,2,2,3100,0
+URG.US,D,20080716,000000,2.03,2.06,2,2.03,49250,0
+URG.US,D,20080717,000000,1.98,2.03,1.98,1.98,20900,0
+URG.US,D,20080718,000000,2,2.07,1.97,2,122600,0
+URG.US,D,20080721,000000,2.03,2.05,1.98,2.03,20600,0
+URG.US,D,20080722,000000,2.02,2.04,2.02,2.02,6900,0
+URG.US,D,20080723,000000,1.92,1.98,1.92,1.92,21000,0
+URG.US,D,20080724,000000,2.05,2.1,1.9,1.92,74177,0
+URG.US,D,20080725,000000,1.9,1.93,1.89,1.93,16200,0
+URG.US,D,20080728,000000,1.91,1.95,1.88,1.88,16950,0
+URG.US,D,20080729,000000,1.81,1.96,1.81,1.81,20750,0
+URG.US,D,20080730,000000,1.8,1.83,1.77,1.77,13556,0
+URG.US,D,20080731,000000,1.77,1.86,1.77,1.86,18100,0
+URG.US,D,20080801,000000,1.7,1.8,1.7,1.71,60865,0
+URG.US,D,20080804,000000,1.54,1.85,1.54,1.81,22170,0
+URG.US,D,20080805,000000,1.64,1.65,1.57,1.63,81896,0
+URG.US,D,20080806,000000,1.7,1.7,1.52,1.63,25560,0
+URG.US,D,20080807,000000,1.56,1.59,1.5,1.51,8065,0
+URG.US,D,20080808,000000,1.5,1.5,1.43,1.45,11200,0
+URG.US,D,20080811,000000,1.44,1.44,1.31,1.33,274061,0
+URG.US,D,20080812,000000,1.3,1.36,1.2,1.22,130480,0
+URG.US,D,20080813,000000,1.39,1.8,1.32,1.62,98745,0
+URG.US,D,20080814,000000,1.71,1.71,1.5,1.53,49878,0
+URG.US,D,20080815,000000,1.41,1.5,1.41,1.45,22020,0
+URG.US,D,20080818,000000,1.45,1.53,1.35,1.37,17700,0
+URG.US,D,20080819,000000,1.41,1.47,1.38,1.47,24656,0
+URG.US,D,20080820,000000,1.45,1.51,1.43,1.43,56900,0
+URG.US,D,20080821,000000,1.45,1.48,1.43,1.48,51600,0
+URG.US,D,20080822,000000,1.63,1.63,1.42,1.42,11900,0
+URG.US,D,20080825,000000,1.28,1.48,1.28,1.44,8690,0
+URG.US,D,20080826,000000,1.49,1.49,1.42,1.43,16100,0
+URG.US,D,20080827,000000,1.38,1.43,1.38,1.43,8300,0
+URG.US,D,20080828,000000,1.47,1.53,1.44,1.47,72176,0
+URG.US,D,20080829,000000,1.49,1.52,1.47,1.47,14050,0
+URG.US,D,20080902,000000,1.43,1.43,1.35,1.38,31929,0
+URG.US,D,20080903,000000,1.38,1.42,1.3,1.36,24990,0
+URG.US,D,20080904,000000,1.3,1.39,1.27,1.29,23500,0
+URG.US,D,20080905,000000,1.25,1.27,1.23,1.25,143500,0
+URG.US,D,20080908,000000,1.35,1.35,1.23,1.24,58113,0
+URG.US,D,20080909,000000,1.24,1.24,1.09,1.14,100327,0
+URG.US,D,20080910,000000,1.02,1.21,0.82,0.93,553007,0
+URG.US,D,20080911,000000,0.97,1.05,0.83,0.87,203040,0
+URG.US,D,20080912,000000,0.91,1.02,0.89,0.96,67344,0
+URG.US,D,20080915,000000,0.94,1,0.84,0.85,92665,0
+URG.US,D,20080916,000000,0.81,0.81,0.74,0.76,171400,0
+URG.US,D,20080917,000000,0.76,0.78,0.7,0.78,131430,0
+URG.US,D,20080918,000000,0.79,0.91,0.68,0.72,290947,0
+URG.US,D,20080919,000000,0.8,0.89,0.75,0.84,239700,0
+URG.US,D,20080922,000000,0.87,0.87,0.77,0.8,130502,0
+URG.US,D,20080923,000000,0.8,0.83,0.75,0.83,241000,0
+URG.US,D,20080924,000000,0.95,0.95,0.76,0.76,72100,0
+URG.US,D,20080925,000000,0.78,0.8,0.71,0.75,178200,0
+URG.US,D,20080926,000000,0.75,0.75,0.67,0.69,90850,0
+URG.US,D,20080929,000000,0.69,0.7,0.55,0.59,214000,0
+URG.US,D,20080930,000000,0.58,0.63,0.56,0.63,274930,0
+URG.US,D,20081001,000000,0.65,0.65,0.59,0.61,268625,0
+URG.US,D,20081002,000000,0.6,0.62,0.53,0.54,128300,0
+URG.US,D,20081003,000000,0.53,0.56,0.5,0.55,175618,0
+URG.US,D,20081006,000000,0.52,0.53,0.4,0.45,473470,0
+URG.US,D,20081007,000000,0.45,0.46,0.38,0.39,128500,0
+URG.US,D,20081008,000000,0.4,0.41,0.35,0.38,1103593,0
+URG.US,D,20081009,000000,0.38,0.4,0.35,0.39,1201927,0
+URG.US,D,20081010,000000,0.37,0.37,0.3,0.37,153830,0
+URG.US,D,20081013,000000,0.37,0.47,0.37,0.44,179645,0
+URG.US,D,20081014,000000,0.45,0.45,0.34,0.35,629200,0
+URG.US,D,20081015,000000,0.38,0.38,0.3,0.3,117133,0
+URG.US,D,20081016,000000,0.34,0.4,0.29,0.38,808496,0
+URG.US,D,20081017,000000,0.38,0.41,0.33,0.35,335911,0
+URG.US,D,20081020,000000,0.36,0.38,0.35,0.36,572410,0
+URG.US,D,20081021,000000,0.36,0.36,0.32,0.33,296685,0
+URG.US,D,20081022,000000,0.33,0.34,0.3,0.3,137963,0
+URG.US,D,20081023,000000,0.33,0.33,0.29,0.3,67637,0
+URG.US,D,20081024,000000,0.3,0.32,0.28,0.3,83800,0
+URG.US,D,20081027,000000,0.31,0.32,0.28,0.29,180900,0
+URG.US,D,20081028,000000,0.29,0.32,0.29,0.3,221110,0
+URG.US,D,20081029,000000,0.33,0.39,0.33,0.39,99900,0
+URG.US,D,20081030,000000,0.4,0.41,0.38,0.39,242400,0
+URG.US,D,20081031,000000,0.42,0.54,0.42,0.52,165700,0
+URG.US,D,20081103,000000,0.48,0.5,0.47,0.48,135880,0
+URG.US,D,20081104,000000,0.5,0.54,0.46,0.48,345530,0
+URG.US,D,20081105,000000,0.49,0.6,0.49,0.52,712400,0
+URG.US,D,20081106,000000,0.53,0.75,0.52,0.54,719620,0
+URG.US,D,20081107,000000,0.57,0.6,0.57,0.59,21900,0
+URG.US,D,20081110,000000,0.58,0.65,0.56,0.61,190589,0
+URG.US,D,20081111,000000,0.53,0.55,0.49,0.54,96322,0
+URG.US,D,20081112,000000,0.51,0.52,0.47,0.52,130300,0
+URG.US,D,20081113,000000,0.5,0.55,0.45,0.51,156600,0
+URG.US,D,20081114,000000,0.54,0.54,0.48,0.49,105900,0
+URG.US,D,20081117,000000,0.45,0.49,0.43,0.46,197495,0
+URG.US,D,20081118,000000,0.44,0.46,0.39,0.42,132300,0
+URG.US,D,20081119,000000,0.42,0.42,0.39,0.39,111700,0
+URG.US,D,20081120,000000,0.4,0.4,0.35,0.39,308460,0
+URG.US,D,20081121,000000,0.39,0.39,0.35,0.39,91400,0
+URG.US,D,20081124,000000,0.37,0.58,0.37,0.55,219339,0
+URG.US,D,20081125,000000,0.54,0.55,0.49,0.55,54340,0
+URG.US,D,20081126,000000,0.52,0.55,0.46,0.55,154100,0
+URG.US,D,20081128,000000,0.55,0.55,0.5,0.51,154250,0
+URG.US,D,20081201,000000,0.51,0.55,0.51,0.55,65585,0
+URG.US,D,20081202,000000,0.55,0.59,0.55,0.56,30000,0
+URG.US,D,20081203,000000,0.59,0.59,0.52,0.57,132350,0
+URG.US,D,20081204,000000,0.57,0.57,0.53,0.53,14800,0
+URG.US,D,20081205,000000,0.5,0.53,0.48,0.53,181700,0
+URG.US,D,20081208,000000,0.46,0.57,0.46,0.49,84330,0
+URG.US,D,20081209,000000,0.49,0.5,0.43,0.43,178740,0
+URG.US,D,20081210,000000,0.42,0.47,0.41,0.46,95100,0
+URG.US,D,20081211,000000,0.48,0.5,0.42,0.42,73500,0
+URG.US,D,20081212,000000,0.43,0.45,0.38,0.39,364039,0
+URG.US,D,20081215,000000,0.4,0.44,0.4,0.4,161650,0
+URG.US,D,20081216,000000,0.42,0.42,0.4,0.42,208500,0
+URG.US,D,20081217,000000,0.4,0.44,0.4,0.41,123200,0
+URG.US,D,20081218,000000,0.42,0.46,0.41,0.44,121000,0
+URG.US,D,20081219,000000,0.45,0.48,0.43,0.48,106000,0
+URG.US,D,20081222,000000,0.48,0.5,0.44,0.47,287175,0
+URG.US,D,20081223,000000,0.45,0.49,0.44,0.49,160140,0
+URG.US,D,20081224,000000,0.49,0.55,0.49,0.53,307865,0
+URG.US,D,20081226,000000,0.53,0.57,0.5,0.53,12265,0
+URG.US,D,20081229,000000,0.53,0.57,0.5,0.5,39863,0
+URG.US,D,20081230,000000,0.54,0.58,0.51,0.54,72280,0
+URG.US,D,20081231,000000,0.56,0.59,0.52,0.58,85500,0
+URG.US,D,20090102,000000,0.59,0.74,0.56,0.67,90465,0
+URG.US,D,20090105,000000,0.67,0.76,0.65,0.69,289524,0
+URG.US,D,20090106,000000,0.7,0.77,0.68,0.7,314500,0
+URG.US,D,20090107,000000,0.73,0.73,0.66,0.69,164449,0
+URG.US,D,20090108,000000,0.67,0.7,0.64,0.7,44335,0
+URG.US,D,20090109,000000,0.7,0.7,0.66,0.69,43650,0
+URG.US,D,20090112,000000,0.66,0.69,0.63,0.64,130600,0
+URG.US,D,20090113,000000,0.64,0.67,0.62,0.67,46850,0
+URG.US,D,20090114,000000,0.67,0.67,0.61,0.63,62500,0
+URG.US,D,20090115,000000,0.6,0.63,0.56,0.58,258300,0
+URG.US,D,20090116,000000,0.58,0.62,0.58,0.59,22024,0
+URG.US,D,20090120,000000,0.59,0.64,0.59,0.61,117435,0
+URG.US,D,20090121,000000,0.65,0.65,0.59,0.59,118744,0
+URG.US,D,20090122,000000,0.59,0.6,0.58,0.6,6200,0
+URG.US,D,20090123,000000,0.59,0.65,0.59,0.59,91837,0
+URG.US,D,20090126,000000,0.61,0.62,0.6,0.6,92900,0
+URG.US,D,20090127,000000,0.62,0.63,0.58,0.62,111800,0
+URG.US,D,20090128,000000,0.63,0.67,0.63,0.63,164330,0
+URG.US,D,20090129,000000,0.64,0.64,0.62,0.63,16400,0
+URG.US,D,20090130,000000,0.63,0.65,0.6,0.63,49200,0
+URG.US,D,20090202,000000,0.6,0.6,0.59,0.59,109000,0
+URG.US,D,20090203,000000,0.58,0.6,0.57,0.58,95020,0
+URG.US,D,20090204,000000,0.59,0.59,0.56,0.56,89900,0
+URG.US,D,20090205,000000,0.58,0.6,0.56,0.58,25000,0
+URG.US,D,20090206,000000,0.58,0.6,0.56,0.6,268963,0
+URG.US,D,20090209,000000,0.58,0.58,0.57,0.57,119882,0
+URG.US,D,20090210,000000,0.58,0.6,0.57,0.57,48700,0
+URG.US,D,20090211,000000,0.6,0.6,0.59,0.6,65250,0
+URG.US,D,20090212,000000,0.6,0.6,0.57,0.58,20350,0
+URG.US,D,20090213,000000,0.53,0.58,0.53,0.57,39850,0
+URG.US,D,20090217,000000,0.57,0.57,0.54,0.55,150260,0
+URG.US,D,20090218,000000,0.55,0.55,0.49,0.49,193418,0
+URG.US,D,20090219,000000,0.5,0.53,0.5,0.52,216400,0
+URG.US,D,20090220,000000,0.55,0.55,0.5,0.51,75638,0
+URG.US,D,20090223,000000,0.51,0.52,0.5,0.51,72040,0
+URG.US,D,20090224,000000,0.51,0.53,0.5,0.52,130951,0
+URG.US,D,20090225,000000,0.52,0.53,0.5,0.52,146400,0
+URG.US,D,20090226,000000,0.49,0.54,0.49,0.54,16321,0
+URG.US,D,20090227,000000,0.52,0.55,0.52,0.55,65219,0
+URG.US,D,20090302,000000,0.55,0.55,0.5,0.5,40070,0
+URG.US,D,20090303,000000,0.5,0.53,0.49,0.53,165400,0
+URG.US,D,20090304,000000,0.53,0.55,0.51,0.53,90608,0
+URG.US,D,20090305,000000,0.5,0.54,0.5,0.54,26200,0
+URG.US,D,20090306,000000,0.52,0.52,0.49,0.5,102800,0
+URG.US,D,20090309,000000,0.47,0.5,0.47,0.47,66700,0
+URG.US,D,20090310,000000,0.46,0.51,0.46,0.51,7000,0
+URG.US,D,20090311,000000,0.52,0.52,0.49,0.5,3600,0
+URG.US,D,20090312,000000,0.5,0.52,0.5,0.51,25800,0
+URG.US,D,20090313,000000,0.51,0.54,0.51,0.54,63300,0
+URG.US,D,20090316,000000,0.56,0.56,0.51,0.52,68100,0
+URG.US,D,20090317,000000,0.52,0.52,0.5,0.52,33000,0
+URG.US,D,20090318,000000,0.51,0.51,0.49,0.5,183715,0
+URG.US,D,20090319,000000,0.53,0.54,0.51,0.52,108793,0
+URG.US,D,20090320,000000,0.53,0.53,0.46,0.48,308206,0
+URG.US,D,20090323,000000,0.5,0.51,0.49,0.5,55057,0
+URG.US,D,20090324,000000,0.51,0.51,0.49,0.51,163500,0
+URG.US,D,20090325,000000,0.51,0.55,0.51,0.55,324300,0
+URG.US,D,20090326,000000,0.55,0.56,0.54,0.56,553969,0
+URG.US,D,20090327,000000,0.54,0.55,0.53,0.55,45400,0
+URG.US,D,20090330,000000,0.55,0.55,0.51,0.51,11600,0
+URG.US,D,20090331,000000,0.51,0.54,0.51,0.53,120425,0
+URG.US,D,20090401,000000,0.52,0.56,0.52,0.55,66700,0
+URG.US,D,20090402,000000,0.55,0.6,0.55,0.59,214880,0
+URG.US,D,20090403,000000,0.59,0.6,0.57,0.57,9076,0
+URG.US,D,20090406,000000,0.6,0.6,0.54,0.56,33995,0
+URG.US,D,20090407,000000,0.54,0.56,0.53,0.53,40688,0
+URG.US,D,20090408,000000,0.55,0.56,0.55,0.55,6100,0
+URG.US,D,20090409,000000,0.56,0.58,0.55,0.57,97700,0
+URG.US,D,20090413,000000,0.58,0.58,0.55,0.57,169426,0
+URG.US,D,20090414,000000,0.56,0.66,0.56,0.63,193535,0
+URG.US,D,20090415,000000,0.67,0.7,0.65,0.65,112923,0
+URG.US,D,20090416,000000,0.68,0.75,0.66,0.71,158330,0
+URG.US,D,20090417,000000,0.69,0.74,0.68,0.68,105492,0
+URG.US,D,20090420,000000,0.67,0.68,0.58,0.59,135700,0
+URG.US,D,20090421,000000,0.59,0.65,0.58,0.62,163521,0
+URG.US,D,20090422,000000,0.64,0.68,0.63,0.67,172700,0
+URG.US,D,20090423,000000,0.7,0.75,0.69,0.75,231850,0
+URG.US,D,20090424,000000,0.72,0.89,0.72,0.82,301381,0
+URG.US,D,20090427,000000,0.82,0.99,0.82,0.93,543369,0
+URG.US,D,20090428,000000,0.92,0.94,0.87,0.88,92106,0
+URG.US,D,20090429,000000,0.9,1,0.9,0.95,562873,0
+URG.US,D,20090430,000000,1,1.03,0.85,0.87,873176,0
+URG.US,D,20090501,000000,0.86,0.96,0.86,0.95,189333,0
+URG.US,D,20090504,000000,1,1.05,0.99,1.04,321882,0
+URG.US,D,20090505,000000,1.05,1.05,0.95,0.98,76950,0
+URG.US,D,20090506,000000,1,1.05,0.99,1.04,274250,0
+URG.US,D,20090507,000000,1.08,1.08,0.99,0.99,523123,0
+URG.US,D,20090508,000000,1,1.04,0.99,1.04,90830,0
+URG.US,D,20090511,000000,1.03,1.08,1,1.08,107826,0
+URG.US,D,20090512,000000,1.1,1.18,1.09,1.15,1024400,0
+URG.US,D,20090513,000000,1.13,1.18,1,1.03,185863,0
+URG.US,D,20090514,000000,1.03,1.04,1,1.03,384500,0
+URG.US,D,20090515,000000,1.03,1.04,0.99,0.99,112010,0
+URG.US,D,20090518,000000,0.99,1.08,0.99,0.99,34850,0
+URG.US,D,20090519,000000,1.02,1.11,1.02,1.09,104511,0
+URG.US,D,20090520,000000,1.1,1.15,1.08,1.09,134600,0
+URG.US,D,20090521,000000,1.07,1.09,1.06,1.06,15275,0
+URG.US,D,20090522,000000,1.06,1.08,1.05,1.05,54700,0
+URG.US,D,20090526,000000,1.02,1.06,1.01,1.01,217378,0
+URG.US,D,20090527,000000,1.02,1.03,0.93,0.94,225850,0
+URG.US,D,20090528,000000,0.96,1.04,0.96,1.04,82095,0
+URG.US,D,20090529,000000,1.14,1.14,1.02,1.1,180030,0
+URG.US,D,20090601,000000,1.11,1.11,1.07,1.09,175500,0
+URG.US,D,20090602,000000,1.15,1.15,1.08,1.09,63710,0
+URG.US,D,20090603,000000,1.07,1.08,0.99,1.04,57201,0
+URG.US,D,20090604,000000,1,1.07,1,1.05,77198,0
+URG.US,D,20090605,000000,1.04,1.04,1.01,1.02,44030,0
+URG.US,D,20090608,000000,1.02,1.02,0.97,1,91433,0
+URG.US,D,20090609,000000,1.01,1.01,0.98,1.01,156300,0
+URG.US,D,20090610,000000,1.01,1.01,0.97,0.97,104120,0
+URG.US,D,20090611,000000,1,1.01,0.97,1,139400,0
+URG.US,D,20090612,000000,1.05,1.12,0.94,0.99,131750,0
+URG.US,D,20090615,000000,1.02,1.02,0.93,0.93,40000,0
+URG.US,D,20090616,000000,0.95,0.97,0.88,0.89,138700,0
+URG.US,D,20090617,000000,0.87,0.9,0.83,0.83,145605,0
+URG.US,D,20090618,000000,0.84,0.85,0.8,0.8,160743,0
+URG.US,D,20090619,000000,0.81,0.82,0.81,0.81,97510,0
+URG.US,D,20090622,000000,0.8,0.8,0.73,0.73,301583,0
+URG.US,D,20090623,000000,0.72,0.77,0.71,0.75,241373,0
+URG.US,D,20090624,000000,0.76,0.79,0.76,0.77,49900,0
+URG.US,D,20090625,000000,0.77,0.85,0.77,0.84,107300,0
+URG.US,D,20090626,000000,0.84,0.84,0.81,0.82,18300,0
+URG.US,D,20090629,000000,0.81,0.82,0.8,0.81,26410,0
+URG.US,D,20090630,000000,0.8,0.81,0.75,0.79,177987,0
+URG.US,D,20090701,000000,0.8,0.87,0.8,0.87,69125,0
+URG.US,D,20090702,000000,0.81,0.86,0.79,0.82,95000,0
+URG.US,D,20090706,000000,0.8,0.84,0.8,0.84,45930,0
+URG.US,D,20090707,000000,0.82,0.86,0.82,0.83,44874,0
+URG.US,D,20090708,000000,0.81,0.84,0.8,0.8,79712,0
+URG.US,D,20090709,000000,0.81,0.84,0.8,0.84,22940,0
+URG.US,D,20090710,000000,0.82,0.84,0.82,0.84,59600,0
+URG.US,D,20090713,000000,0.83,0.84,0.83,0.84,12000,0
+URG.US,D,20090714,000000,0.85,0.9,0.85,0.9,26050,0
+URG.US,D,20090715,000000,0.88,0.96,0.88,0.94,56950,0
+URG.US,D,20090716,000000,0.94,0.98,0.91,0.94,35550,0
+URG.US,D,20090717,000000,0.94,0.95,0.92,0.95,65260,0
+URG.US,D,20090720,000000,0.95,0.97,0.95,0.95,21900,0
+URG.US,D,20090721,000000,0.86,0.98,0.86,0.97,22500,0
+URG.US,D,20090722,000000,0.95,0.95,0.91,0.91,12158,0
+URG.US,D,20090723,000000,0.92,0.97,0.92,0.95,44000,0
+URG.US,D,20090724,000000,0.95,0.95,0.92,0.94,10800,0
+URG.US,D,20090727,000000,0.91,0.97,0.91,0.97,59334,0
+URG.US,D,20090728,000000,0.96,0.96,0.92,0.92,91445,0
+URG.US,D,20090729,000000,0.92,0.92,0.91,0.92,11150,0
+URG.US,D,20090730,000000,0.92,0.97,0.92,0.93,23100,0
+URG.US,D,20090731,000000,0.92,0.93,0.92,0.92,22774,0
+URG.US,D,20090803,000000,0.93,0.94,0.93,0.93,11000,0
+URG.US,D,20090804,000000,0.93,0.96,0.93,0.93,58943,0
+URG.US,D,20090805,000000,0.95,0.95,0.93,0.93,36250,0
+URG.US,D,20090806,000000,0.94,0.97,0.93,0.97,232743,0
+URG.US,D,20090807,000000,0.94,1.05,0.87,1.01,363345,0
+URG.US,D,20090810,000000,1,1.07,0.96,0.98,118650,0
+URG.US,D,20090811,000000,0.96,1,0.92,0.94,70415,0
+URG.US,D,20090812,000000,0.92,0.99,0.89,0.91,574279,0
+URG.US,D,20090813,000000,0.92,0.94,0.91,0.93,44300,0
+URG.US,D,20090814,000000,0.93,0.93,0.91,0.91,106600,0
+URG.US,D,20090817,000000,0.9,0.9,0.86,0.86,215083,0
+URG.US,D,20090818,000000,0.87,0.89,0.87,0.87,22800,0
+URG.US,D,20090819,000000,0.87,0.87,0.86,0.87,32150,0
+URG.US,D,20090820,000000,0.88,0.88,0.85,0.87,119930,0
+URG.US,D,20090821,000000,0.87,0.89,0.87,0.88,118700,0
+URG.US,D,20090824,000000,0.89,0.89,0.87,0.88,54892,0
+URG.US,D,20090825,000000,0.89,0.89,0.83,0.83,83621,0
+URG.US,D,20090826,000000,0.84,0.85,0.81,0.82,108580,0
+URG.US,D,20090827,000000,0.83,0.85,0.81,0.83,45438,0
+URG.US,D,20090828,000000,0.84,0.84,0.83,0.83,20500,0
+URG.US,D,20090831,000000,0.85,0.85,0.81,0.84,102343,0
+URG.US,D,20090901,000000,0.85,0.85,0.82,0.82,36275,0
+URG.US,D,20090902,000000,0.82,0.85,0.81,0.81,181498,0
+URG.US,D,20090903,000000,0.83,0.85,0.82,0.84,43200,0
+URG.US,D,20090904,000000,0.84,0.86,0.83,0.86,134430,0
+URG.US,D,20090908,000000,0.86,0.87,0.83,0.86,84070,0
+URG.US,D,20090909,000000,0.85,0.86,0.83,0.84,27800,0
+URG.US,D,20090910,000000,0.9,0.9,0.83,0.86,144925,0
+URG.US,D,20090911,000000,0.84,0.87,0.84,0.87,103950,0
+URG.US,D,20090914,000000,0.84,0.86,0.84,0.86,15673,0
+URG.US,D,20090915,000000,0.84,0.88,0.84,0.88,122400,0
+URG.US,D,20090916,000000,0.87,0.92,0.86,0.92,220500,0
+URG.US,D,20090917,000000,0.92,0.95,0.86,0.87,255165,0
+URG.US,D,20090918,000000,0.87,0.88,0.85,0.86,107694,0
+URG.US,D,20090921,000000,0.85,0.86,0.83,0.84,56090,0
+URG.US,D,20090922,000000,0.86,0.9,0.85,0.88,32834,0
+URG.US,D,20090923,000000,0.86,0.91,0.86,0.9,115230,0
+URG.US,D,20090924,000000,0.89,0.89,0.85,0.87,121780,0
+URG.US,D,20090925,000000,0.86,0.9,0.85,0.88,768039,0
+URG.US,D,20090928,000000,0.89,0.89,0.87,0.88,70094,0
+URG.US,D,20090929,000000,0.88,0.88,0.86,0.86,69800,0
+URG.US,D,20090930,000000,0.87,0.88,0.86,0.86,24675,0
+URG.US,D,20091001,000000,0.85,0.86,0.83,0.83,102544,0
+URG.US,D,20091002,000000,0.82,0.83,0.8,0.81,137940,0
+URG.US,D,20091005,000000,0.78,0.85,0.78,0.85,19900,0
+URG.US,D,20091006,000000,0.85,0.9,0.84,0.87,101000,0
+URG.US,D,20091007,000000,0.88,0.93,0.86,0.93,103700,0
+URG.US,D,20091008,000000,0.94,0.99,0.94,0.99,228574,0
+URG.US,D,20091009,000000,1,1,0.96,0.97,47330,0
+URG.US,D,20091012,000000,0.97,0.98,0.91,0.93,37196,0
+URG.US,D,20091013,000000,0.99,0.99,0.96,0.98,131937,0
+URG.US,D,20091014,000000,0.99,1,0.97,0.99,129930,0
+URG.US,D,20091015,000000,0.98,0.98,0.95,0.95,6300,0
+URG.US,D,20091016,000000,0.95,0.97,0.93,0.94,33655,0
+URG.US,D,20091019,000000,0.93,0.95,0.93,0.93,27105,0
+URG.US,D,20091020,000000,0.92,0.99,0.92,0.98,114440,0
+URG.US,D,20091021,000000,0.98,0.99,0.96,0.98,410113,0
+URG.US,D,20091022,000000,0.98,0.98,0.96,0.96,18300,0
+URG.US,D,20091023,000000,0.95,0.95,0.93,0.94,9950,0
+URG.US,D,20091026,000000,0.95,0.95,0.87,0.89,160750,0
+URG.US,D,20091027,000000,0.89,0.89,0.87,0.88,35550,0
+URG.US,D,20091028,000000,0.88,0.88,0.82,0.83,71650,0
+URG.US,D,20091029,000000,0.83,0.87,0.83,0.84,47550,0
+URG.US,D,20091030,000000,0.84,0.86,0.81,0.84,48856,0
+URG.US,D,20091102,000000,0.81,0.85,0.81,0.81,174612,0
+URG.US,D,20091103,000000,0.81,0.84,0.81,0.83,35289,0
+URG.US,D,20091104,000000,0.84,0.85,0.83,0.84,43700,0
+URG.US,D,20091105,000000,0.84,0.87,0.84,0.85,61915,0
+URG.US,D,20091106,000000,0.84,0.88,0.83,0.87,76335,0
+URG.US,D,20091109,000000,0.88,0.89,0.86,0.87,131200,0
+URG.US,D,20091110,000000,0.87,0.88,0.84,0.84,70750,0
+URG.US,D,20091111,000000,0.84,0.84,0.8,0.82,93470,0
+URG.US,D,20091112,000000,0.81,0.82,0.79,0.79,192078,0
+URG.US,D,20091113,000000,0.79,0.82,0.78,0.81,131000,0
+URG.US,D,20091116,000000,0.82,0.86,0.81,0.81,81770,0
+URG.US,D,20091117,000000,0.8,0.8,0.77,0.79,40800,0
+URG.US,D,20091118,000000,0.79,0.8,0.77,0.77,217100,0
+URG.US,D,20091119,000000,0.76,0.77,0.75,0.77,184900,0
+URG.US,D,20091120,000000,0.75,0.77,0.75,0.76,25900,0
+URG.US,D,20091123,000000,0.77,0.79,0.74,0.76,116640,0
+URG.US,D,20091124,000000,0.77,0.78,0.75,0.77,123200,0
+URG.US,D,20091125,000000,0.75,0.79,0.75,0.77,246993,0
+URG.US,D,20091127,000000,0.76,0.8,0.74,0.78,37250,0
+URG.US,D,20091130,000000,0.78,0.8,0.77,0.8,88950,0
+URG.US,D,20091201,000000,0.61,0.84,0.61,0.83,116007,0
+URG.US,D,20091202,000000,0.82,0.83,0.78,0.8,57400,0
+URG.US,D,20091203,000000,0.79,0.81,0.78,0.8,38735,0
+URG.US,D,20091204,000000,0.8,0.81,0.79,0.79,43490,0
+URG.US,D,20091207,000000,0.79,0.81,0.78,0.8,15645,0
+URG.US,D,20091208,000000,0.79,0.79,0.78,0.79,63900,0
+URG.US,D,20091209,000000,0.78,0.79,0.78,0.78,37700,0
+URG.US,D,20091210,000000,0.79,0.8,0.76,0.76,94200,0
+URG.US,D,20091211,000000,0.78,0.78,0.77,0.77,31150,0
+URG.US,D,20091214,000000,0.78,0.8,0.78,0.8,26368,0
+URG.US,D,20091215,000000,0.79,0.79,0.77,0.78,10400,0
+URG.US,D,20091216,000000,0.8,0.8,0.77,0.79,100925,0
+URG.US,D,20091217,000000,0.78,0.78,0.76,0.76,62400,0
+URG.US,D,20091218,000000,0.76,0.78,0.75,0.75,51865,0
+URG.US,D,20091221,000000,0.75,0.78,0.75,0.76,71950,0
+URG.US,D,20091222,000000,0.76,0.76,0.75,0.75,41150,0
+URG.US,D,20091223,000000,0.75,0.78,0.75,0.77,18100,0
+URG.US,D,20091224,000000,0.78,0.79,0.76,0.76,40100,0
+URG.US,D,20091228,000000,0.76,0.76,0.75,0.75,31550,0
+URG.US,D,20091229,000000,0.76,0.77,0.75,0.75,127442,0
+URG.US,D,20091230,000000,0.76,0.77,0.76,0.77,21800,0
+URG.US,D,20091231,000000,0.76,0.78,0.76,0.77,44695,0
+URG.US,D,20100104,000000,0.8,0.8,0.78,0.79,12275,0
+URG.US,D,20100105,000000,0.78,0.87,0.78,0.86,126651,0
+URG.US,D,20100106,000000,0.89,0.91,0.88,0.9,103626,0
+URG.US,D,20100107,000000,0.89,0.91,0.88,0.91,30120,0
+URG.US,D,20100108,000000,0.89,0.92,0.87,0.92,59850,0
+URG.US,D,20100111,000000,0.92,0.94,0.92,0.92,77150,0
+URG.US,D,20100112,000000,0.92,0.92,0.88,0.91,237020,0
+URG.US,D,20100113,000000,0.93,0.93,0.91,0.91,65882,0
+URG.US,D,20100114,000000,0.92,0.93,0.91,0.93,43280,0
+URG.US,D,20100115,000000,0.92,0.94,0.92,0.94,24610,0
+URG.US,D,20100119,000000,0.93,0.99,0.93,0.99,113438,0
+URG.US,D,20100120,000000,1,1,0.92,0.93,182315,0
+URG.US,D,20100121,000000,0.93,0.94,0.87,0.87,83355,0
+URG.US,D,20100122,000000,0.89,0.91,0.89,0.9,43630,0
+URG.US,D,20100125,000000,0.9,0.91,0.87,0.87,92400,0
+URG.US,D,20100126,000000,0.86,0.87,0.83,0.83,43556,0
+URG.US,D,20100127,000000,0.8,0.84,0.8,0.81,109100,0
+URG.US,D,20100128,000000,0.8,0.81,0.78,0.78,48857,0
+URG.US,D,20100129,000000,0.79,0.99,0.79,0.8,119700,0
+URG.US,D,20100201,000000,0.82,0.83,0.79,0.8,87200,0
+URG.US,D,20100202,000000,0.81,0.82,0.81,0.82,28800,0
+URG.US,D,20100203,000000,0.82,0.82,0.79,0.81,129600,0
+URG.US,D,20100204,000000,0.81,0.81,0.78,0.79,172840,0
+URG.US,D,20100205,000000,0.78,0.78,0.76,0.77,160205,0
+URG.US,D,20100208,000000,0.77,0.77,0.76,0.76,7100,0
+URG.US,D,20100209,000000,0.76,0.77,0.76,0.77,24625,0
+URG.US,D,20100210,000000,0.76,0.77,0.75,0.75,64835,0
+URG.US,D,20100211,000000,0.75,0.76,0.74,0.75,85021,0
+URG.US,D,20100212,000000,0.75,0.77,0.73,0.76,147003,0
+URG.US,D,20100216,000000,0.79,0.79,0.77,0.78,63745,0
+URG.US,D,20100217,000000,0.79,0.79,0.76,0.78,55400,0
+URG.US,D,20100218,000000,0.79,0.79,0.78,0.78,78750,0
+URG.US,D,20100219,000000,0.8,0.81,0.78,0.81,66500,0
+URG.US,D,20100222,000000,0.83,0.87,0.82,0.86,82950,0
+URG.US,D,20100223,000000,0.92,0.92,0.8,0.85,323385,0
+URG.US,D,20100224,000000,0.86,0.86,0.82,0.82,161055,0
+URG.US,D,20100225,000000,0.83,0.83,0.79,0.81,204150,0
+URG.US,D,20100226,000000,0.8,0.82,0.8,0.8,26700,0
+URG.US,D,20100301,000000,0.8,0.81,0.78,0.8,87715,0
+URG.US,D,20100302,000000,0.8,0.81,0.79,0.81,111550,0
+URG.US,D,20100303,000000,0.82,0.82,0.8,0.8,235070,0
+URG.US,D,20100304,000000,0.79,0.8,0.77,0.77,87300,0
+URG.US,D,20100305,000000,0.77,0.8,0.77,0.78,235636,0
+URG.US,D,20100308,000000,0.76,0.8,0.76,0.79,356150,0
+URG.US,D,20100309,000000,0.8,0.81,0.79,0.8,85000,0
+URG.US,D,20100310,000000,0.8,0.8,0.8,0.8,139600,0
+URG.US,D,20100311,000000,0.8,0.81,0.8,0.81,18800,0
+URG.US,D,20100312,000000,0.8,0.81,0.8,0.81,21827,0
+URG.US,D,20100315,000000,0.8,0.8,0.79,0.79,24900,0
+URG.US,D,20100316,000000,0.81,0.81,0.78,0.79,26900,0
+URG.US,D,20100317,000000,0.79,0.82,0.79,0.81,117170,0
+URG.US,D,20100318,000000,0.81,0.82,0.81,0.82,237690,0
+URG.US,D,20100319,000000,0.78,0.81,0.78,0.81,128250,0
+URG.US,D,20100322,000000,0.82,0.82,0.78,0.81,54760,0
+URG.US,D,20100323,000000,0.82,0.82,0.8,0.8,25490,0
+URG.US,D,20100324,000000,0.8,0.83,0.79,0.83,52100,0
+URG.US,D,20100325,000000,0.85,0.85,0.82,0.83,26000,0
+URG.US,D,20100326,000000,0.82,0.84,0.82,0.83,10500,0
+URG.US,D,20100329,000000,0.83,0.86,0.83,0.84,74699,0
+URG.US,D,20100330,000000,0.84,0.86,0.84,0.84,33720,0
+URG.US,D,20100331,000000,0.85,0.85,0.83,0.84,69800,0
+URG.US,D,20100401,000000,0.82,0.86,0.82,0.85,32375,0
+URG.US,D,20100405,000000,0.85,0.86,0.84,0.85,61188,0
+URG.US,D,20100406,000000,0.85,0.89,0.85,0.88,173240,0
+URG.US,D,20100407,000000,0.9,0.95,0.9,0.94,323726,0
+URG.US,D,20100408,000000,0.96,0.96,0.93,0.93,102525,0
+URG.US,D,20100409,000000,0.92,0.93,0.92,0.93,149338,0
+URG.US,D,20100412,000000,0.93,0.95,0.9,0.91,202862,0
+URG.US,D,20100413,000000,0.89,0.91,0.88,0.91,58552,0
+URG.US,D,20100414,000000,0.9,0.93,0.9,0.93,142692,0
+URG.US,D,20100415,000000,0.89,0.94,0.89,0.94,173580,0
+URG.US,D,20100416,000000,0.93,0.94,0.9,0.94,64000,0
+URG.US,D,20100419,000000,0.95,0.95,0.9,0.94,110464,0
+URG.US,D,20100420,000000,0.93,0.93,0.9,0.92,77100,0
+URG.US,D,20100421,000000,0.91,0.91,0.9,0.9,61788,0
+URG.US,D,20100422,000000,0.88,0.92,0.88,0.92,77288,0
+URG.US,D,20100423,000000,0.89,0.93,0.89,0.93,46610,0
+URG.US,D,20100426,000000,0.93,0.94,0.91,0.93,94774,0
+URG.US,D,20100427,000000,0.92,0.93,0.9,0.9,71544,0
+URG.US,D,20100428,000000,0.92,0.94,0.92,0.92,53300,0
+URG.US,D,20100429,000000,0.9,0.95,0.9,0.91,46500,0
+URG.US,D,20100430,000000,0.91,0.93,0.91,0.92,52500,0
+URG.US,D,20100503,000000,0.91,0.94,0.91,0.94,70150,0
+URG.US,D,20100504,000000,0.94,0.95,0.92,0.94,278165,0
+URG.US,D,20100505,000000,0.95,0.97,0.94,0.96,255531,0
+URG.US,D,20100506,000000,0.96,0.96,0.89,0.94,359115,0
+URG.US,D,20100507,000000,0.93,0.95,0.89,0.95,250605,0
+URG.US,D,20100510,000000,0.95,0.96,0.94,0.96,164799,0
+URG.US,D,20100511,000000,0.97,0.98,0.95,0.98,224269,0
+URG.US,D,20100512,000000,0.98,0.99,0.97,0.99,149971,0
+URG.US,D,20100513,000000,0.99,0.99,0.97,0.98,232900,0
+URG.US,D,20100514,000000,0.96,0.96,0.94,0.96,68428,0
+URG.US,D,20100517,000000,0.98,0.98,0.94,0.96,213070,0
+URG.US,D,20100518,000000,0.96,1.06,0.96,1.04,802658,0
+URG.US,D,20100519,000000,1.03,1.04,0.94,0.97,476510,0
+URG.US,D,20100520,000000,0.93,0.94,0.88,0.89,535485,0
+URG.US,D,20100521,000000,0.88,0.91,0.86,0.89,671403,0
+URG.US,D,20100524,000000,0.92,0.95,0.9,0.9,87880,0
+URG.US,D,20100525,000000,0.84,0.89,0.84,0.86,397407,0
+URG.US,D,20100526,000000,0.9,0.91,0.87,0.91,350600,0
+URG.US,D,20100527,000000,0.9,0.93,0.9,0.92,534269,0
+URG.US,D,20100528,000000,0.95,0.95,0.91,0.95,315420,0
+URG.US,D,20100601,000000,1,1,0.9,0.9,235293,0
+URG.US,D,20100602,000000,0.94,0.97,0.91,0.94,334159,0
+URG.US,D,20100603,000000,0.93,0.94,0.91,0.94,77287,0
+URG.US,D,20100604,000000,0.91,0.92,0.9,0.9,122800,0
+URG.US,D,20100607,000000,0.9,0.9,0.88,0.88,129100,0
+URG.US,D,20100608,000000,0.89,0.89,0.87,0.87,78000,0
+URG.US,D,20100609,000000,0.88,0.9,0.88,0.89,36230,0
+URG.US,D,20100610,000000,0.89,0.91,0.89,0.9,72367,0
+URG.US,D,20100611,000000,0.9,0.9,0.89,0.9,30030,0
+URG.US,D,20100614,000000,0.89,0.91,0.89,0.9,68339,0
+URG.US,D,20100615,000000,0.91,0.91,0.9,0.91,32800,0
+URG.US,D,20100616,000000,0.91,0.91,0.88,0.89,147483,0
+URG.US,D,20100617,000000,0.9,0.9,0.89,0.9,78685,0
+URG.US,D,20100618,000000,0.9,0.9,0.85,0.89,223427,0
+URG.US,D,20100621,000000,0.87,0.89,0.86,0.86,53210,0
+URG.US,D,20100622,000000,0.88,0.89,0.85,0.86,146489,0
+URG.US,D,20100623,000000,0.85,0.86,0.82,0.85,101364,0
+URG.US,D,20100624,000000,0.83,0.85,0.82,0.85,175225,0
+URG.US,D,20100625,000000,0.85,0.87,0.83,0.84,63500,0
+URG.US,D,20100628,000000,0.84,0.84,0.81,0.83,148698,0
+URG.US,D,20100629,000000,0.8,0.8,0.78,0.79,315600,0
+URG.US,D,20100630,000000,0.8,0.8,0.78,0.78,182010,0
+URG.US,D,20100701,000000,0.76,0.76,0.74,0.75,189749,0
+URG.US,D,20100702,000000,0.75,0.77,0.73,0.77,68559,0
+URG.US,D,20100706,000000,0.76,0.76,0.74,0.76,36794,0
+URG.US,D,20100707,000000,0.76,0.77,0.74,0.77,116560,0
+URG.US,D,20100708,000000,0.78,0.79,0.73,0.73,103356,0
+URG.US,D,20100709,000000,0.75,0.76,0.75,0.76,17975,0
+URG.US,D,20100712,000000,0.77,0.77,0.73,0.76,47700,0
+URG.US,D,20100713,000000,0.75,0.8,0.75,0.78,57440,0
+URG.US,D,20100714,000000,0.78,0.78,0.75,0.77,53102,0
+URG.US,D,20100715,000000,0.76,0.77,0.76,0.77,49960,0
+URG.US,D,20100716,000000,0.77,0.77,0.74,0.74,19600,0
+URG.US,D,20100719,000000,0.75,0.75,0.74,0.75,45125,0
+URG.US,D,20100720,000000,0.75,0.76,0.74,0.76,23300,0
+URG.US,D,20100721,000000,0.77,0.77,0.76,0.77,25100,0
+URG.US,D,20100722,000000,0.76,0.8,0.75,0.8,32462,0
+URG.US,D,20100723,000000,0.79,0.79,0.78,0.79,23000,0
+URG.US,D,20100726,000000,0.79,0.85,0.79,0.85,55450,0
+URG.US,D,20100727,000000,0.83,0.88,0.83,0.88,189596,0
+URG.US,D,20100728,000000,0.86,0.88,0.85,0.86,68540,0
+URG.US,D,20100729,000000,0.86,0.87,0.85,0.86,73986,0
+URG.US,D,20100730,000000,0.86,0.87,0.86,0.87,20415,0
+URG.US,D,20100802,000000,0.87,0.88,0.85,0.86,33283,0
+URG.US,D,20100803,000000,0.88,0.88,0.84,0.85,33400,0
+URG.US,D,20100804,000000,0.85,0.88,0.85,0.88,41652,0
+URG.US,D,20100805,000000,0.88,0.88,0.85,0.85,57750,0
+URG.US,D,20100806,000000,0.85,0.87,0.84,0.84,45820,0
+URG.US,D,20100809,000000,0.84,0.86,0.84,0.85,23520,0
+URG.US,D,20100810,000000,0.84,0.84,0.84,0.84,44600,0
+URG.US,D,20100811,000000,0.84,0.84,0.81,0.81,70400,0
+URG.US,D,20100812,000000,0.81,0.85,0.8,0.85,28641,0
+URG.US,D,20100813,000000,0.83,0.84,0.83,0.83,18960,0
+URG.US,D,20100816,000000,0.8,0.83,0.8,0.8,69325,0
+URG.US,D,20100817,000000,0.82,0.83,0.8,0.83,128000,0
+URG.US,D,20100818,000000,0.83,0.83,0.81,0.83,17566,0
+URG.US,D,20100819,000000,0.8,0.82,0.8,0.82,24300,0
+URG.US,D,20100820,000000,0.8,0.83,0.8,0.83,76050,0
+URG.US,D,20100823,000000,0.8,0.83,0.8,0.82,47701,0
+URG.US,D,20100824,000000,0.8,0.83,0.8,0.82,84050,0
+URG.US,D,20100825,000000,0.81,0.83,0.8,0.83,45704,0
+URG.US,D,20100826,000000,0.85,0.85,0.82,0.83,54440,0
+URG.US,D,20100827,000000,0.82,0.83,0.81,0.83,153169,0
+URG.US,D,20100830,000000,0.83,0.83,0.82,0.83,15800,0
+URG.US,D,20100831,000000,0.82,0.83,0.82,0.83,73810,0
+URG.US,D,20100901,000000,0.82,0.83,0.8,0.82,122330,0
+URG.US,D,20100902,000000,0.83,0.9,0.82,0.9,146180,0
+URG.US,D,20100903,000000,0.9,0.9,0.86,0.88,51800,0
+URG.US,D,20100907,000000,0.88,0.89,0.85,0.87,61250,0
+URG.US,D,20100908,000000,0.92,0.92,0.85,0.9,57150,0
+URG.US,D,20100909,000000,0.88,0.89,0.87,0.87,21800,0
+URG.US,D,20100910,000000,0.87,0.87,0.85,0.85,57600,0
+URG.US,D,20100913,000000,0.88,0.88,0.85,0.87,72700,0
+URG.US,D,20100914,000000,0.87,0.87,0.85,0.87,112900,0
+URG.US,D,20100915,000000,0.86,0.9,0.85,0.89,554300,0
+URG.US,D,20100916,000000,0.88,0.88,0.84,0.84,182252,0
+URG.US,D,20100917,000000,0.84,0.87,0.84,0.85,433436,0
+URG.US,D,20100920,000000,0.85,0.86,0.84,0.86,77750,0
+URG.US,D,20100921,000000,0.84,0.91,0.84,0.91,1066175,0
+URG.US,D,20100922,000000,0.92,0.92,0.89,0.9,391441,0
+URG.US,D,20100923,000000,0.91,0.96,0.9,0.94,762583,0
+URG.US,D,20100924,000000,0.95,0.98,0.92,0.92,321037,0
+URG.US,D,20100927,000000,0.93,0.97,0.93,0.95,399324,0
+URG.US,D,20100928,000000,0.95,0.97,0.94,0.97,113452,0
+URG.US,D,20100929,000000,0.97,0.97,0.94,0.96,290287,0
+URG.US,D,20100930,000000,0.95,1.01,0.95,0.99,310762,0
+URG.US,D,20101001,000000,1,1.07,1,1.07,592396,0
+URG.US,D,20101004,000000,1.1,1.1,1,1.05,494941,0
+URG.US,D,20101005,000000,1.07,1.09,1,1,228210,0
+URG.US,D,20101006,000000,1.01,1.06,0.98,1.03,206935,0
+URG.US,D,20101007,000000,1.2,1.2,0.99,1.01,203126,0
+URG.US,D,20101008,000000,0.98,1.02,0.96,0.98,386859,0
+URG.US,D,20101011,000000,1.2,1.2,1,1.11,563074,0
+URG.US,D,20101012,000000,1.11,1.12,1.06,1.12,384216,0
+URG.US,D,20101013,000000,1.16,1.16,1.1,1.12,294633,0
+URG.US,D,20101014,000000,1.1,1.25,1.1,1.18,907296,0
+URG.US,D,20101015,000000,1.19,1.28,1.19,1.25,710739,0
+URG.US,D,20101018,000000,1.26,1.32,1.24,1.3,748666,0
+URG.US,D,20101019,000000,1.3,1.3,1.22,1.24,455405,0
+URG.US,D,20101020,000000,1.24,1.4,1.24,1.39,1350481,0
+URG.US,D,20101021,000000,1.48,1.48,1.28,1.32,728700,0
+URG.US,D,20101022,000000,1.35,1.36,1.3,1.33,335533,0
+URG.US,D,20101025,000000,1.36,1.43,1.36,1.4,486934,0
+URG.US,D,20101026,000000,1.43,1.48,1.37,1.46,711236,0
+URG.US,D,20101027,000000,1.47,1.48,1.31,1.4,539911,0
+URG.US,D,20101028,000000,1.41,1.45,1.37,1.4,322054,0
+URG.US,D,20101029,000000,1.4,1.4,1.35,1.35,191462,0
+URG.US,D,20101101,000000,1.35,1.43,1.33,1.33,514333,0
+URG.US,D,20101102,000000,1.32,1.6,1.32,1.6,1899889,0
+URG.US,D,20101103,000000,1.63,1.68,1.51,1.68,1467974,0
+URG.US,D,20101104,000000,1.65,1.75,1.63,1.63,1082491,0
+URG.US,D,20101105,000000,1.66,1.66,1.54,1.57,996196,0
+URG.US,D,20101108,000000,1.65,1.74,1.57,1.74,2244103,0
+URG.US,D,20101109,000000,1.75,1.87,1.65,1.65,2704432,0
+URG.US,D,20101110,000000,1.73,1.73,1.59,1.73,681181,0
+URG.US,D,20101111,000000,1.73,1.75,1.66,1.67,449708,0
+URG.US,D,20101112,000000,1.65,1.65,1.53,1.56,550717,0
+URG.US,D,20101115,000000,1.57,1.6,1.52,1.52,451357,0
+URG.US,D,20101116,000000,1.52,1.52,1.38,1.46,935133,0
+URG.US,D,20101117,000000,1.42,1.66,1.42,1.55,845508,0
+URG.US,D,20101118,000000,1.58,1.71,1.58,1.71,755599,0
+URG.US,D,20101119,000000,1.68,1.73,1.65,1.73,523528,0
+URG.US,D,20101122,000000,1.71,1.73,1.64,1.69,306589,0
+URG.US,D,20101123,000000,1.65,1.8,1.6,1.79,1175055,0
+URG.US,D,20101124,000000,1.85,1.99,1.82,1.92,2940762,0
+URG.US,D,20101126,000000,1.86,2.03,1.86,1.99,1923976,0
+URG.US,D,20101129,000000,1.99,2.02,1.92,2,2161813,0
+URG.US,D,20101130,000000,2,2.29,1.95,2.17,3175490,0
+URG.US,D,20101201,000000,2.28,2.45,2.14,2.25,6068779,0
+URG.US,D,20101202,000000,2.31,2.38,2.25,2.3,1967615,0
+URG.US,D,20101203,000000,2.3,2.35,2.17,2.23,1652605,0
+URG.US,D,20101206,000000,2.35,2.35,2.23,2.25,1024451,0
+URG.US,D,20101207,000000,2.35,2.38,2.26,2.28,1874864,0
+URG.US,D,20101208,000000,2.28,2.31,2.09,2.13,1936987,0
+URG.US,D,20101209,000000,2.12,2.22,2.11,2.2,757003,0
+URG.US,D,20101210,000000,2.28,2.29,2.2,2.29,840608,0
+URG.US,D,20101213,000000,2.29,2.49,2.29,2.42,1967148,0
+URG.US,D,20101214,000000,2.41,2.45,2.26,2.32,1338290,0
+URG.US,D,20101215,000000,2.21,2.34,2.15,2.19,981898,0
+URG.US,D,20101216,000000,2.18,2.4,2.18,2.38,944657,0
+URG.US,D,20101217,000000,2.37,2.48,2.33,2.38,932292,0
+URG.US,D,20101220,000000,2.4,2.42,2.32,2.36,528835,0
+URG.US,D,20101221,000000,2.37,2.42,2.34,2.35,701539,0
+URG.US,D,20101222,000000,2.48,2.48,2.37,2.4,700017,0
+URG.US,D,20101223,000000,2.47,2.7,2.38,2.67,3036625,0
+URG.US,D,20101227,000000,2.7,2.77,2.61,2.63,1140029,0
+URG.US,D,20101228,000000,2.77,2.79,2.55,2.57,754531,0
+URG.US,D,20101229,000000,2.65,2.95,2.61,2.83,2118824,0
+URG.US,D,20101230,000000,2.96,3.05,2.91,2.98,2495101,0
+URG.US,D,20101231,000000,2.98,3.05,2.97,2.99,1024331,0
+URG.US,D,20110103,000000,3.19,3.27,2.93,2.93,2034121,0
+URG.US,D,20110104,000000,3,3.04,2.65,2.91,2436521,0
+URG.US,D,20110105,000000,2.89,2.98,2.76,2.96,1050695,0
+URG.US,D,20110106,000000,2.94,2.95,2.81,2.83,776955,0
+URG.US,D,20110107,000000,2.83,2.83,2.58,2.61,1778488,0
+URG.US,D,20110110,000000,2.63,2.78,2.48,2.74,1986606,0
+URG.US,D,20110111,000000,2.71,2.82,2.71,2.81,1163098,0
+URG.US,D,20110112,000000,2.83,3.05,2.81,2.99,3028789,0
+URG.US,D,20110113,000000,3.05,3.05,2.87,2.87,1958656,0
+URG.US,D,20110114,000000,2.91,2.98,2.85,2.96,890862,0
+URG.US,D,20110118,000000,3,3.03,2.92,2.99,1099409,0
+URG.US,D,20110119,000000,3,3.03,2.83,2.84,1263685,0
+URG.US,D,20110120,000000,2.73,2.78,2.61,2.74,1671631,0
+URG.US,D,20110121,000000,2.79,2.88,2.75,2.8,940857,0
+URG.US,D,20110124,000000,2.77,2.84,2.73,2.82,803084,0
+URG.US,D,20110125,000000,2.82,2.83,2.73,2.79,707797,0
+URG.US,D,20110126,000000,2.78,2.9,2.77,2.9,1354249,0
+URG.US,D,20110127,000000,2.98,3.04,2.86,2.89,1664994,0
+URG.US,D,20110128,000000,2.91,3.06,2.84,3.05,2234825,0
+URG.US,D,20110131,000000,3.12,3.33,3.08,3.25,4511726,0
+URG.US,D,20110201,000000,3.36,3.37,3.17,3.27,2768122,0
+URG.US,D,20110202,000000,3.29,3.32,3.15,3.23,1741733,0
+URG.US,D,20110203,000000,3.22,3.26,3.14,3.21,1016309,0
+URG.US,D,20110204,000000,3.24,3.34,3.2,3.23,1930675,0
+URG.US,D,20110207,000000,3.08,3.14,3.03,3.11,2416274,0
+URG.US,D,20110208,000000,3.17,3.25,3.09,3.25,1031117,0
+URG.US,D,20110209,000000,3.26,3.26,3.1,3.11,1437816,0
+URG.US,D,20110210,000000,3.12,3.14,3.02,3.07,726207,0
+URG.US,D,20110211,000000,3.06,3.13,3.06,3.11,637962,0
+URG.US,D,20110214,000000,3.15,3.22,3.13,3.17,1035883,0
+URG.US,D,20110215,000000,3.2,3.21,3.09,3.11,796560,0
+URG.US,D,20110216,000000,3.12,3.18,3.08,3.12,478797,0
+URG.US,D,20110218,000000,3.05,3.06,2.96,2.96,841630,0
+URG.US,D,20110222,000000,2.87,2.98,2.7,2.76,2781578,0
+URG.US,D,20110223,000000,2.72,2.81,2.65,2.68,1576049,0
+URG.US,D,20110224,000000,2.7,2.76,2.63,2.73,1339904,0
+URG.US,D,20110225,000000,2.75,2.87,2.74,2.85,1270892,0
+URG.US,D,20110228,000000,2.82,2.91,2.79,2.79,1033627,0
+URG.US,D,20110301,000000,2.86,2.86,2.7,2.72,731713,0
+URG.US,D,20110302,000000,2.7,2.76,2.63,2.67,832502,0
+URG.US,D,20110303,000000,2.68,2.72,2.65,2.71,765727,0
+URG.US,D,20110304,000000,2.67,2.71,2.53,2.53,1263762,0
+URG.US,D,20110307,000000,2.56,2.59,2.37,2.56,2411149,0
+URG.US,D,20110308,000000,2.57,2.68,2.47,2.6,1366627,0
+URG.US,D,20110309,000000,2.63,2.65,2.37,2.37,1287928,0
+URG.US,D,20110310,000000,2.38,2.53,2.2,2.44,4287509,0
+URG.US,D,20110311,000000,2.4,2.51,2.35,2.51,1186256,0
+URG.US,D,20110314,000000,2.06,2.19,1.75,1.82,8038409,0
+URG.US,D,20110315,000000,1.27,1.73,1.25,1.59,7522638,0
+URG.US,D,20110316,000000,1.62,1.68,1.39,1.45,6178625,0
+URG.US,D,20110317,000000,1.42,1.5,1.36,1.44,4479200,0
+URG.US,D,20110318,000000,1.54,1.76,1.49,1.7,5644488,0
+URG.US,D,20110321,000000,1.93,2.04,1.8,2.02,7014671,0
+URG.US,D,20110322,000000,2.07,2.08,1.92,1.94,4387358,0
+URG.US,D,20110323,000000,2,2.01,1.89,1.91,2280952,0
+URG.US,D,20110324,000000,1.86,1.91,1.66,1.82,3019987,0
+URG.US,D,20110325,000000,1.84,1.84,1.76,1.79,907676,0
+URG.US,D,20110328,000000,1.77,1.77,1.63,1.65,2083057,0
+URG.US,D,20110329,000000,1.68,1.68,1.58,1.61,1392094,0
+URG.US,D,20110330,000000,1.62,1.76,1.58,1.7,1653309,0
+URG.US,D,20110331,000000,1.74,1.77,1.6,1.65,2074329,0
+URG.US,D,20110401,000000,1.69,1.78,1.67,1.76,1796513,0
+URG.US,D,20110404,000000,1.83,1.86,1.79,1.82,1455944,0
+URG.US,D,20110405,000000,1.82,1.84,1.76,1.77,1017298,0
+URG.US,D,20110406,000000,1.81,1.84,1.76,1.78,966487,0
+URG.US,D,20110407,000000,1.76,1.83,1.71,1.76,1246837,0
+URG.US,D,20110408,000000,1.77,1.79,1.73,1.74,838987,0
+URG.US,D,20110411,000000,1.78,1.78,1.68,1.68,753579,0
+URG.US,D,20110412,000000,1.65,1.7,1.55,1.6,1909846,0
+URG.US,D,20110413,000000,1.64,1.64,1.57,1.59,696466,0
+URG.US,D,20110414,000000,1.57,1.66,1.54,1.66,716105,0
+URG.US,D,20110415,000000,1.68,1.72,1.63,1.65,507328,0
+URG.US,D,20110418,000000,1.63,1.65,1.58,1.63,532475,0
+URG.US,D,20110419,000000,1.63,1.64,1.58,1.58,421950,0
+URG.US,D,20110420,000000,1.62,1.68,1.61,1.64,829776,0
+URG.US,D,20110421,000000,1.72,1.72,1.66,1.66,526585,0
+URG.US,D,20110425,000000,1.67,1.7,1.6,1.69,550249,0
+URG.US,D,20110426,000000,1.69,1.7,1.63,1.65,427110,0
+URG.US,D,20110427,000000,1.66,1.66,1.62,1.63,435346,0
+URG.US,D,20110428,000000,1.64,1.64,1.58,1.6,629474,0
+URG.US,D,20110429,000000,1.62,1.63,1.59,1.61,339954,0
+URG.US,D,20110502,000000,1.6,1.65,1.59,1.64,377656,0
+URG.US,D,20110503,000000,1.64,1.68,1.6,1.65,582214,0
+URG.US,D,20110504,000000,1.65,1.65,1.57,1.61,505237,0
+URG.US,D,20110505,000000,1.55,1.58,1.48,1.49,1143514,0
+URG.US,D,20110506,000000,1.54,1.56,1.49,1.51,390134,0
+URG.US,D,20110509,000000,1.52,1.59,1.5,1.58,646848,0
+URG.US,D,20110510,000000,1.54,1.66,1.52,1.66,859258,0
+URG.US,D,20110511,000000,1.66,1.66,1.58,1.61,767173,0
+URG.US,D,20110512,000000,1.57,1.59,1.52,1.57,446021,0
+URG.US,D,20110513,000000,1.59,1.59,1.55,1.57,308130,0
+URG.US,D,20110516,000000,1.53,1.56,1.49,1.51,614899,0
+URG.US,D,20110517,000000,1.5,1.52,1.47,1.51,688907,0
+URG.US,D,20110518,000000,1.48,1.55,1.46,1.55,673021,0
+URG.US,D,20110519,000000,1.52,1.56,1.51,1.52,286972,0
+URG.US,D,20110520,000000,1.5,1.51,1.47,1.5,188242,0
+URG.US,D,20110523,000000,1.49,1.52,1.47,1.52,351211,0
+URG.US,D,20110524,000000,1.47,1.54,1.47,1.54,517807,0
+URG.US,D,20110525,000000,1.52,1.56,1.51,1.56,567215,0
+URG.US,D,20110526,000000,1.54,1.56,1.5,1.51,1109363,0
+URG.US,D,20110527,000000,1.52,1.8,1.52,1.8,4039733,0
+URG.US,D,20110531,000000,1.72,1.75,1.6,1.65,1493585,0
+URG.US,D,20110601,000000,1.63,1.66,1.55,1.58,766054,0
+URG.US,D,20110602,000000,1.58,1.61,1.54,1.55,738800,0
+URG.US,D,20110603,000000,1.54,1.58,1.53,1.53,626870,0
+URG.US,D,20110606,000000,1.52,1.55,1.48,1.51,600914,0
+URG.US,D,20110607,000000,1.49,1.51,1.48,1.5,490615,0
+URG.US,D,20110608,000000,1.5,1.5,1.34,1.42,1516289,0
+URG.US,D,20110609,000000,1.44,1.49,1.38,1.49,790231,0
+URG.US,D,20110610,000000,1.44,1.52,1.4,1.5,988125,0
+URG.US,D,20110613,000000,1.53,1.55,1.4,1.43,966465,0
+URG.US,D,20110614,000000,1.43,1.47,1.4,1.47,477436,0
+URG.US,D,20110615,000000,1.44,1.48,1.41,1.47,428541,0
+URG.US,D,20110616,000000,1.44,1.53,1.44,1.51,410348,0
+URG.US,D,20110617,000000,1.51,1.54,1.44,1.53,493715,0
+URG.US,D,20110620,000000,1.49,1.49,1.43,1.45,514978,0
+URG.US,D,20110621,000000,1.46,1.58,1.44,1.54,672889,0
+URG.US,D,20110622,000000,1.54,1.6,1.52,1.53,717899,0
+URG.US,D,20110623,000000,1.5,1.58,1.44,1.56,674964,0
+URG.US,D,20110624,000000,1.57,1.74,1.57,1.62,10865772,0
+URG.US,D,20110627,000000,1.64,1.67,1.57,1.6,727812,0
+URG.US,D,20110628,000000,1.64,1.65,1.55,1.61,573863,0
+URG.US,D,20110629,000000,1.63,1.64,1.56,1.58,325223,0
+URG.US,D,20110630,000000,1.59,1.62,1.55,1.6,776459,0
+URG.US,D,20110701,000000,1.61,1.65,1.58,1.64,608049,0
+URG.US,D,20110705,000000,1.68,1.68,1.61,1.64,557906,0
+URG.US,D,20110706,000000,1.64,1.67,1.6,1.63,566278,0
+URG.US,D,20110707,000000,1.65,1.66,1.63,1.66,351980,0
+URG.US,D,20110708,000000,1.63,1.65,1.61,1.64,212061,0
+URG.US,D,20110711,000000,1.65,1.66,1.51,1.54,745327,0
+URG.US,D,20110712,000000,1.53,1.58,1.52,1.55,300909,0
+URG.US,D,20110713,000000,1.57,1.62,1.57,1.6,372600,0
+URG.US,D,20110714,000000,1.61,1.66,1.55,1.56,834674,0
+URG.US,D,20110715,000000,1.57,1.58,1.55,1.57,346022,0
+URG.US,D,20110718,000000,1.57,1.57,1.52,1.53,298786,0
+URG.US,D,20110719,000000,1.53,1.58,1.53,1.58,362786,0
+URG.US,D,20110720,000000,1.61,1.61,1.52,1.57,600499,0
+URG.US,D,20110721,000000,1.57,1.6,1.57,1.6,493940,0
+URG.US,D,20110722,000000,1.65,1.68,1.58,1.67,1311607,0
+URG.US,D,20110725,000000,1.7,1.7,1.6,1.6,591017,0
+URG.US,D,20110726,000000,1.61,1.64,1.57,1.58,439794,0
+URG.US,D,20110727,000000,1.59,1.61,1.55,1.55,577755,0
+URG.US,D,20110728,000000,1.55,1.56,1.53,1.55,410302,0
+URG.US,D,20110729,000000,1.53,1.68,1.51,1.67,1362506,0
+URG.US,D,20110801,000000,1.72,1.72,1.58,1.62,884051,0
+URG.US,D,20110802,000000,1.61,1.68,1.59,1.66,1209054,0
+URG.US,D,20110803,000000,1.65,1.68,1.61,1.65,814013,0
+URG.US,D,20110804,000000,1.63,1.68,1.48,1.5,1220853,0
+URG.US,D,20110805,000000,1.5,1.52,1.3,1.33,1291282,0
+URG.US,D,20110808,000000,1.2,1.28,1.19,1.2,1175784,0
+URG.US,D,20110809,000000,1.2,1.28,1.09,1.24,1491607,0
+URG.US,D,20110810,000000,1.27,1.27,1.12,1.14,795134,0
+URG.US,D,20110811,000000,1.16,1.26,1.15,1.24,732957,0
+URG.US,D,20110812,000000,1.26,1.32,1.24,1.26,519693,0
+URG.US,D,20110815,000000,1.3,1.34,1.28,1.29,514364,0
+URG.US,D,20110816,000000,1.26,1.27,1.2,1.22,527191,0
+URG.US,D,20110817,000000,1.23,1.28,1.22,1.22,238545,0
+URG.US,D,20110818,000000,1.25,1.31,1.2,1.25,1199459,0
+URG.US,D,20110819,000000,1.25,1.27,1.19,1.2,529897,0
+URG.US,D,20110822,000000,1.25,1.25,1.18,1.18,234464,0
+URG.US,D,20110823,000000,1.18,1.21,1.17,1.19,479252,0
+URG.US,D,20110824,000000,1.2,1.22,1.17,1.19,217803,0
+URG.US,D,20110825,000000,1.19,1.2,1.11,1.12,523710,0
+URG.US,D,20110826,000000,1.13,1.21,1.13,1.21,626214,0
+URG.US,D,20110829,000000,1.23,1.29,1.2,1.28,562466,0
+URG.US,D,20110830,000000,1.28,1.28,1.22,1.27,736793,0
+URG.US,D,20110831,000000,1.26,1.29,1.22,1.27,515915,0
+URG.US,D,20110901,000000,1.25,1.3,1.25,1.27,332633,0
+URG.US,D,20110902,000000,1.28,1.28,1.2,1.2,470026,0
+URG.US,D,20110906,000000,1.13,1.17,1.11,1.16,544255,0
+URG.US,D,20110907,000000,1.17,1.23,1.16,1.23,476126,0
+URG.US,D,20110908,000000,1.22,1.25,1.16,1.18,376814,0
+URG.US,D,20110909,000000,1.16,1.18,1.1,1.1,519896,0
+URG.US,D,20110912,000000,1.08,1.09,1.05,1.07,913675,0
+URG.US,D,20110913,000000,1.08,1.15,1.07,1.12,415885,0
+URG.US,D,20110914,000000,1.13,1.15,1.09,1.14,471215,0
+URG.US,D,20110915,000000,1.15,1.18,1.11,1.18,314168,0
+URG.US,D,20110916,000000,1.16,1.26,1.16,1.23,686763,0
+URG.US,D,20110919,000000,1.21,1.23,1.11,1.18,236806,0
+URG.US,D,20110920,000000,1.18,1.2,1.11,1.11,294351,0
+URG.US,D,20110921,000000,1.09,1.17,1.05,1.05,339146,0
+URG.US,D,20110922,000000,1,1.01,0.94,0.95,1044338,0
+URG.US,D,20110923,000000,0.96,0.97,0.92,0.95,475020,0
+URG.US,D,20110926,000000,0.97,0.97,0.87,0.92,783272,0
+URG.US,D,20110927,000000,0.94,1,0.94,0.99,450369,0
+URG.US,D,20110928,000000,1.01,1.05,0.89,0.9,449046,0
+URG.US,D,20110929,000000,0.9,0.95,0.89,0.91,246208,0
+URG.US,D,20110930,000000,0.92,0.96,0.85,0.9,555937,0
+URG.US,D,20111003,000000,0.89,0.89,0.76,0.76,602560,0
+URG.US,D,20111004,000000,0.76,0.8,0.75,0.8,1297561,0
+URG.US,D,20111005,000000,0.81,0.86,0.8,0.85,423433,0
+URG.US,D,20111006,000000,0.85,0.91,0.85,0.9,313238,0
+URG.US,D,20111007,000000,0.9,0.91,0.8,0.85,289147,0
+URG.US,D,20111010,000000,0.96,0.98,0.87,0.98,332496,0
+URG.US,D,20111011,000000,0.93,0.95,0.92,0.94,408316,0
+URG.US,D,20111012,000000,0.95,1.04,0.94,1.03,589739,0
+URG.US,D,20111013,000000,1,1.03,0.96,1.02,245046,0
+URG.US,D,20111014,000000,1.03,1.07,1.02,1.07,351095,0
+URG.US,D,20111017,000000,1.04,1.06,1,1,411955,0
+URG.US,D,20111018,000000,0.99,1.05,0.97,1.04,521298,0
+URG.US,D,20111019,000000,1.04,1.05,1.02,1.02,289150,0
+URG.US,D,20111020,000000,1.04,1.23,1.03,1.21,1798297,0
+URG.US,D,20111021,000000,1.2,1.25,1.13,1.16,805674,0
+URG.US,D,20111024,000000,1.21,1.25,1.17,1.24,643782,0
+URG.US,D,20111025,000000,1.27,1.28,1.2,1.22,377474,0
+URG.US,D,20111026,000000,1.25,1.28,1.22,1.28,287404,0
+URG.US,D,20111027,000000,1.34,1.37,1.29,1.37,1008620,0
+URG.US,D,20111028,000000,1.44,1.44,1.3,1.32,449787,0
+URG.US,D,20111031,000000,1.25,1.3,1.2,1.29,512595,0
+URG.US,D,20111101,000000,1.17,1.21,1.08,1.14,535194,0
+URG.US,D,20111102,000000,1.16,1.2,1.14,1.19,370715,0
+URG.US,D,20111103,000000,1.2,1.2,1.16,1.19,288160,0
+URG.US,D,20111104,000000,1.19,1.19,1.14,1.15,138486,0
+URG.US,D,20111107,000000,1.15,1.16,1.08,1.11,308705,0
+URG.US,D,20111108,000000,1.12,1.13,1.1,1.13,217719,0
+URG.US,D,20111109,000000,1.08,1.11,1.01,1.02,366251,0
+URG.US,D,20111110,000000,1.05,1.07,1.03,1.07,219583,0
+URG.US,D,20111111,000000,1.09,1.1,1.05,1.1,321291,0
+URG.US,D,20111114,000000,1.1,1.11,1.07,1.08,212273,0
+URG.US,D,20111115,000000,1.08,1.1,1.04,1.1,250337,0
+URG.US,D,20111116,000000,1.08,1.1,1.06,1.06,320218,0
+URG.US,D,20111117,000000,1.07,1.08,1,1,378665,0
+URG.US,D,20111118,000000,1.02,1.04,0.99,1.03,234175,0
+URG.US,D,20111121,000000,0.99,1,0.93,0.95,465187,0
+URG.US,D,20111122,000000,0.95,0.98,0.94,0.94,113894,0
+URG.US,D,20111123,000000,0.91,0.94,0.87,0.88,344817,0
+URG.US,D,20111125,000000,0.88,0.9,0.86,0.86,87986,0
+URG.US,D,20111128,000000,0.93,0.93,0.85,0.87,570762,0
+URG.US,D,20111129,000000,0.86,0.93,0.85,0.93,578541,0
+URG.US,D,20111130,000000,0.96,1.09,0.96,1.09,703302,0
+URG.US,D,20111201,000000,1.07,1.09,1.01,1.01,353608,0
+URG.US,D,20111202,000000,1.04,1.06,0.99,1,270973,0
+URG.US,D,20111205,000000,1.03,1.04,0.98,1,509340,0
+URG.US,D,20111206,000000,1,1,0.96,0.99,178577,0
+URG.US,D,20111207,000000,0.98,0.99,0.93,0.94,532229,0
+URG.US,D,20111208,000000,0.93,0.94,0.86,0.87,734912,0
+URG.US,D,20111209,000000,0.87,0.95,0.87,0.94,363369,0
+URG.US,D,20111212,000000,0.9,0.94,0.89,0.92,300973,0
+URG.US,D,20111213,000000,0.94,0.94,0.89,0.89,466749,0
+URG.US,D,20111214,000000,0.89,0.89,0.86,0.86,253167,0
+URG.US,D,20111215,000000,0.89,0.91,0.86,0.87,183188,0
+URG.US,D,20111216,000000,0.88,0.89,0.85,0.85,732314,0
+URG.US,D,20111219,000000,0.85,0.88,0.83,0.83,350658,0
+URG.US,D,20111220,000000,0.86,0.92,0.84,0.92,319124,0
+URG.US,D,20111221,000000,0.91,0.92,0.88,0.91,171289,0
+URG.US,D,20111222,000000,0.91,0.92,0.87,0.9,351312,0
+URG.US,D,20111223,000000,0.92,0.92,0.85,0.88,240503,0
+URG.US,D,20111227,000000,0.86,0.88,0.86,0.88,168094,0
+URG.US,D,20111228,000000,0.88,0.88,0.83,0.83,240189,0
+URG.US,D,20111229,000000,0.84,0.87,0.83,0.85,325214,0
+URG.US,D,20111230,000000,0.84,0.86,0.83,0.86,302459,0
+URG.US,D,20120103,000000,0.89,0.9,0.85,0.89,292791,0
+URG.US,D,20120104,000000,0.9,0.9,0.86,0.87,148895,0
+URG.US,D,20120105,000000,0.87,0.89,0.86,0.89,99254,0
+URG.US,D,20120106,000000,0.89,0.89,0.86,0.87,244619,0
+URG.US,D,20120109,000000,0.95,0.95,0.86,0.9,173952,0
+URG.US,D,20120110,000000,0.91,0.91,0.89,0.9,152322,0
+URG.US,D,20120111,000000,0.9,0.9,0.87,0.9,256595,0
+URG.US,D,20120112,000000,0.9,0.95,0.89,0.94,169708,0
+URG.US,D,20120113,000000,0.92,0.94,0.92,0.93,182504,0
+URG.US,D,20120117,000000,1,1.04,0.99,1.01,812890,0
+URG.US,D,20120118,000000,1.01,1.06,1,1.04,495841,0
+URG.US,D,20120119,000000,1.05,1.08,1.02,1.07,875299,0
+URG.US,D,20120120,000000,1.09,1.09,1.04,1.06,239050,0
+URG.US,D,20120123,000000,1.1,1.17,1.08,1.13,609154,0
+URG.US,D,20120124,000000,1.11,1.11,1.04,1.08,482100,0
+URG.US,D,20120125,000000,1.07,1.11,1.02,1.11,311395,0
+URG.US,D,20120126,000000,1.12,1.13,1.08,1.09,281499,0
+URG.US,D,20120127,000000,1.08,1.15,1.08,1.15,350169,0
+URG.US,D,20120130,000000,1.14,1.17,1.1,1.15,555861,0
+URG.US,D,20120131,000000,1.19,1.44,1.15,1.39,2375490,0
+URG.US,D,20120201,000000,1.43,1.5,1.35,1.41,1580468,0
+URG.US,D,20120202,000000,1.2,1.32,1.17,1.22,1478241,0
+URG.US,D,20120203,000000,1.26,1.26,1.23,1.25,489764,0
+URG.US,D,20120206,000000,1.24,1.25,1.2,1.21,243578,0
+URG.US,D,20120207,000000,1.19,1.22,1.17,1.22,362330,0
+URG.US,D,20120208,000000,1.25,1.25,1.17,1.22,416534,0
+URG.US,D,20120209,000000,1.25,1.3,1.22,1.27,497011,0
+URG.US,D,20120210,000000,1.22,1.24,1.16,1.16,859957,0
+URG.US,D,20120213,000000,1.16,1.2,1.13,1.14,275974,0
+URG.US,D,20120214,000000,1.18,1.19,1.1,1.18,395995,0
+URG.US,D,20120215,000000,1.18,1.23,1.17,1.19,515194,0
+URG.US,D,20120216,000000,1.2,1.35,1.17,1.3,1052361,0
+URG.US,D,20120217,000000,1.32,1.34,1.29,1.31,796835,0
+URG.US,D,20120221,000000,1.32,1.33,1.25,1.29,317877,0
+URG.US,D,20120222,000000,1.28,1.3,1.25,1.25,373355,0
+URG.US,D,20120223,000000,1.25,1.31,1.23,1.31,430823,0
+URG.US,D,20120224,000000,1.31,1.31,1.22,1.24,565617,0
+URG.US,D,20120227,000000,1.26,1.27,1.24,1.25,276372,0
+URG.US,D,20120228,000000,1.24,1.27,1.21,1.22,226478,0
+URG.US,D,20120229,000000,1.22,1.26,1.16,1.16,487166,0
+URG.US,D,20120301,000000,1.19,1.23,1.19,1.19,241601,0
+URG.US,D,20120302,000000,1.18,1.21,1.13,1.14,655625,0
+URG.US,D,20120305,000000,1.14,1.16,1.13,1.13,182985,0
+URG.US,D,20120306,000000,1.15,1.15,1.1,1.1,427372,0
+URG.US,D,20120307,000000,1.12,1.15,1.1,1.14,282484,0
+URG.US,D,20120308,000000,1.15,1.18,1.12,1.16,254511,0
+URG.US,D,20120309,000000,1.15,1.2,1.14,1.19,310004,0
+URG.US,D,20120312,000000,1.18,1.22,1.16,1.16,133057,0
+URG.US,D,20120313,000000,1.18,1.22,1.17,1.22,515510,0
+URG.US,D,20120314,000000,1.21,1.27,1.21,1.23,393278,0
+URG.US,D,20120315,000000,1.24,1.31,1.22,1.24,713004,0
+URG.US,D,20120316,000000,1.25,1.25,1.19,1.2,498903,0
+URG.US,D,20120319,000000,1.19,1.23,1.15,1.23,323765,0
+URG.US,D,20120320,000000,1.22,1.22,1.15,1.18,200292,0
+URG.US,D,20120321,000000,1.19,1.25,1.19,1.23,200065,0
+URG.US,D,20120322,000000,1.21,1.21,1.18,1.18,203858,0
+URG.US,D,20120323,000000,1.19,1.23,1.18,1.23,124923,0
+URG.US,D,20120326,000000,1.23,1.24,1.21,1.24,214987,0
+URG.US,D,20120327,000000,1.24,1.26,1.2,1.25,383692,0
+URG.US,D,20120328,000000,1.25,1.26,1.22,1.25,572106,0
+URG.US,D,20120329,000000,1.23,1.24,1.21,1.23,135163,0
+URG.US,D,20120330,000000,1.22,1.24,1.21,1.22,217926,0
+URG.US,D,20120402,000000,1.21,1.24,1.2,1.21,297227,0
+URG.US,D,20120403,000000,1.2,1.21,1.15,1.15,280026,0
+URG.US,D,20120404,000000,1.14,1.19,1.14,1.14,311277,0
+URG.US,D,20120405,000000,1.16,1.18,1.15,1.17,88534,0
+URG.US,D,20120409,000000,1.14,1.16,1.12,1.12,193854,0
+URG.US,D,20120410,000000,1.11,1.15,1.11,1.12,477798,0
+URG.US,D,20120411,000000,1.13,1.14,1.12,1.13,153903,0
+URG.US,D,20120412,000000,1.13,1.17,1.11,1.16,218077,0
+URG.US,D,20120413,000000,1.15,1.15,1.1,1.1,157559,0
+URG.US,D,20120416,000000,1.09,1.11,1.05,1.09,422917,0
+URG.US,D,20120417,000000,1.11,1.15,1.1,1.14,193110,0
+URG.US,D,20120418,000000,1.13,1.13,1.08,1.09,181128,0
+URG.US,D,20120419,000000,1.09,1.1,1.03,1.03,309832,0
+URG.US,D,20120420,000000,1.09,1.09,1.03,1.04,262463,0
+URG.US,D,20120423,000000,1.02,1.06,1,1.01,396024,0
+URG.US,D,20120424,000000,1.02,1.03,1,1.02,125717,0
+URG.US,D,20120425,000000,1.03,1.03,0.96,1.03,306008,0
+URG.US,D,20120426,000000,1.13,1.13,1.01,1.07,345128,0
+URG.US,D,20120427,000000,1.08,1.08,1.06,1.08,136278,0
+URG.US,D,20120430,000000,1.07,1.1,1.05,1.09,355069,0
+URG.US,D,20120501,000000,1.08,1.17,1.07,1.1,485684,0
+URG.US,D,20120502,000000,1.1,1.14,1.1,1.14,204742,0
+URG.US,D,20120503,000000,1.13,1.14,1.07,1.08,272297,0
+URG.US,D,20120504,000000,1.06,1.09,1.04,1.05,279289,0
+URG.US,D,20120507,000000,1.05,1.08,1.04,1.06,492107,0
+URG.US,D,20120508,000000,1.05,1.09,1.02,1.05,825514,0
+URG.US,D,20120509,000000,1.04,1.08,1.03,1.06,409986,0
+URG.US,D,20120510,000000,1.07,1.08,1.04,1.06,386274,0
+URG.US,D,20120511,000000,1.04,1.06,1.03,1.05,295692,0
+URG.US,D,20120514,000000,1,1.05,1,1.02,1061110,0
+URG.US,D,20120515,000000,1.02,1.04,0.99,1,341111,0
+URG.US,D,20120516,000000,1,1,0.9,0.9,639136,0
+URG.US,D,20120517,000000,0.91,0.94,0.86,0.88,375899,0
+URG.US,D,20120518,000000,0.87,0.92,0.87,0.89,441470,0
+URG.US,D,20120521,000000,0.89,1.08,0.88,1,330143,0
+URG.US,D,20120522,000000,0.93,0.96,0.9,0.92,419734,0
+URG.US,D,20120523,000000,0.9,0.92,0.89,0.91,271115,0
+URG.US,D,20120524,000000,0.92,0.93,0.89,0.91,145645,0
+URG.US,D,20120525,000000,0.91,0.93,0.89,0.92,257478,0
+URG.US,D,20120529,000000,0.96,0.96,0.89,0.93,220341,0
+URG.US,D,20120530,000000,0.92,0.93,0.89,0.91,256144,0
+URG.US,D,20120531,000000,0.91,0.91,0.88,0.89,248625,0
+URG.US,D,20120601,000000,0.87,0.89,0.86,0.87,276511,0
+URG.US,D,20120604,000000,0.88,0.92,0.87,0.89,215547,0
+URG.US,D,20120605,000000,0.88,0.9,0.87,0.89,176291,0
+URG.US,D,20120606,000000,0.9,0.91,0.88,0.9,214613,0
+URG.US,D,20120607,000000,0.91,0.91,0.87,0.87,231923,0
+URG.US,D,20120608,000000,0.87,0.88,0.83,0.86,279697,0
+URG.US,D,20120611,000000,0.87,0.87,0.78,0.78,806532,0
+URG.US,D,20120612,000000,0.79,0.83,0.79,0.83,291994,0
+URG.US,D,20120613,000000,0.83,0.83,0.78,0.79,194959,0
+URG.US,D,20120614,000000,0.79,0.82,0.77,0.81,304464,0
+URG.US,D,20120615,000000,0.82,0.83,0.8,0.83,354641,0
+URG.US,D,20120618,000000,0.82,0.85,0.81,0.83,330667,0
+URG.US,D,20120619,000000,0.84,0.88,0.83,0.87,593430,0
+URG.US,D,20120620,000000,0.87,0.87,0.81,0.86,305477,0
+URG.US,D,20120621,000000,0.86,0.86,0.82,0.83,419959,0
+URG.US,D,20120622,000000,0.84,0.85,0.76,0.76,11425391,0
+URG.US,D,20120625,000000,0.78,0.79,0.74,0.75,436969,0
+URG.US,D,20120626,000000,0.75,0.78,0.75,0.75,246432,0
+URG.US,D,20120627,000000,0.75,0.76,0.72,0.72,335019,0
+URG.US,D,20120628,000000,0.73,0.75,0.72,0.72,187676,0
+URG.US,D,20120629,000000,0.73,0.76,0.73,0.73,159000,0
+URG.US,D,20120702,000000,0.73,0.76,0.73,0.75,84829,0
+URG.US,D,20120703,000000,0.75,0.8,0.75,0.78,145574,0
+URG.US,D,20120705,000000,0.79,0.8,0.78,0.78,173130,0
+URG.US,D,20120706,000000,0.78,0.79,0.75,0.75,140646,0
+URG.US,D,20120709,000000,0.79,0.79,0.73,0.73,563563,0
+URG.US,D,20120710,000000,0.74,0.75,0.71,0.71,450303,0
+URG.US,D,20120711,000000,0.7,0.76,0.69,0.72,540472,0
+URG.US,D,20120712,000000,0.71,0.74,0.69,0.72,108227,0
+URG.US,D,20120713,000000,0.72,0.74,0.72,0.72,187754,0
+URG.US,D,20120716,000000,0.73,0.73,0.7,0.7,130000,0
+URG.US,D,20120717,000000,0.73,0.73,0.7,0.7,191969,0
+URG.US,D,20120718,000000,0.7,0.72,0.66,0.67,423631,0
+URG.US,D,20120719,000000,0.66,0.7,0.66,0.67,682635,0
+URG.US,D,20120720,000000,0.68,0.68,0.64,0.68,558222,0
+URG.US,D,20120723,000000,0.65,0.68,0.63,0.68,466851,0
+URG.US,D,20120724,000000,0.68,0.68,0.66,0.68,170648,0
+URG.US,D,20120725,000000,0.68,0.74,0.65,0.73,826521,0
+URG.US,D,20120726,000000,0.72,0.8,0.7,0.8,1195905,0
+URG.US,D,20120727,000000,0.79,0.79,0.77,0.79,275800,0
+URG.US,D,20120730,000000,0.79,0.85,0.79,0.85,533373,0
+URG.US,D,20120731,000000,0.87,0.95,0.84,0.95,855592,0
+URG.US,D,20120801,000000,0.91,0.94,0.85,0.85,380665,0
+URG.US,D,20120802,000000,0.83,0.86,0.83,0.86,152791,0
+URG.US,D,20120803,000000,0.86,0.9,0.85,0.9,259751,0
+URG.US,D,20120806,000000,0.9,0.92,0.89,0.91,77365,0
+URG.US,D,20120807,000000,0.91,0.95,0.89,0.95,127335,0
+URG.US,D,20120808,000000,0.93,0.95,0.92,0.93,179982,0
+URG.US,D,20120809,000000,0.92,0.95,0.91,0.92,389090,0
+URG.US,D,20120810,000000,0.94,0.94,0.9,0.94,89743,0
+URG.US,D,20120813,000000,0.94,1.02,0.92,0.94,135008,0
+URG.US,D,20120814,000000,0.92,0.94,0.89,0.94,84256,0
+URG.US,D,20120815,000000,0.93,0.97,0.91,0.96,243299,0
+URG.US,D,20120816,000000,0.97,1.03,0.94,1.02,758352,0
+URG.US,D,20120817,000000,1.02,1.23,1.02,1.15,1049070,0
+URG.US,D,20120820,000000,1.2,1.23,1.12,1.16,1324609,0
+URG.US,D,20120821,000000,1.14,1.18,0.93,1.06,679153,0
+URG.US,D,20120822,000000,1.05,1.09,1.03,1.09,318000,0
+URG.US,D,20120823,000000,1.09,1.09,1.04,1.05,322003,0
+URG.US,D,20120824,000000,1.05,1.07,1.04,1.07,263560,0
+URG.US,D,20120827,000000,1.05,1.07,1.03,1.03,164750,0
+URG.US,D,20120828,000000,1.02,1.05,1.02,1.04,149485,0
+URG.US,D,20120829,000000,1.05,1.07,1.02,1.06,329897,0
+URG.US,D,20120830,000000,1.04,1.04,0.98,1,272901,0
+URG.US,D,20120831,000000,1.01,1.01,0.99,1.01,72472,0
+URG.US,D,20120904,000000,0.97,1.02,0.97,1.01,184721,0
+URG.US,D,20120905,000000,1,1.02,0.98,1,299338,0
+URG.US,D,20120906,000000,0.99,0.99,0.97,0.99,177384,0
+URG.US,D,20120907,000000,0.97,0.99,0.95,0.98,177091,0
+URG.US,D,20120910,000000,1,1.01,0.96,0.99,101756,0
+URG.US,D,20120911,000000,0.99,1.01,0.97,0.99,99838,0
+URG.US,D,20120912,000000,0.98,1,0.98,1,61150,0
+URG.US,D,20120913,000000,1.01,1.02,0.98,1.02,122750,0
+URG.US,D,20120914,000000,1,1.03,0.98,1,523450,0
+URG.US,D,20120917,000000,0.98,1,0.98,1,237600,0
+URG.US,D,20120918,000000,0.99,1.05,0.98,1.04,537622,0
+URG.US,D,20120919,000000,1.04,1.04,1.01,1.01,335351,0
+URG.US,D,20120920,000000,1.01,1.02,0.95,0.95,386133,0
+URG.US,D,20120921,000000,0.97,1.02,0.96,1,701697,0
+URG.US,D,20120924,000000,0.99,1.04,0.99,1,808440,0
+URG.US,D,20120925,000000,1.02,1.05,0.99,1,346559,0
+URG.US,D,20120926,000000,1.02,1.02,0.97,0.98,213339,0
+URG.US,D,20120927,000000,0.98,1,0.96,0.97,138729,0
+URG.US,D,20120928,000000,0.96,0.99,0.96,0.99,40878,0
+URG.US,D,20121001,000000,0.99,1.03,0.94,0.97,306790,0
+URG.US,D,20121002,000000,0.96,0.98,0.95,0.95,86661,0
+URG.US,D,20121003,000000,0.98,0.99,0.96,0.99,81700,0
+URG.US,D,20121004,000000,0.98,0.98,0.95,0.95,87715,0
+URG.US,D,20121005,000000,0.95,1.06,0.95,1.01,615406,0
+URG.US,D,20121008,000000,1.02,1.08,1.02,1.05,364694,0
+URG.US,D,20121009,000000,1.05,1.07,1.01,1.01,230833,0
+URG.US,D,20121010,000000,1.01,1.02,1,1.01,134906,0
+URG.US,D,20121011,000000,0.99,1.03,0.99,1.01,170310,0
+URG.US,D,20121012,000000,1.01,1.03,1,1,123250,0
+URG.US,D,20121015,000000,1.01,1.01,0.97,0.98,238302,0
+URG.US,D,20121016,000000,0.98,1,0.98,0.98,356501,0
+URG.US,D,20121017,000000,0.98,1,0.95,0.97,216115,0
+URG.US,D,20121018,000000,0.97,0.98,0.95,0.95,127761,0
+URG.US,D,20121019,000000,0.95,0.95,0.91,0.93,279622,0
+URG.US,D,20121022,000000,0.92,0.92,0.84,0.9,407062,0
+URG.US,D,20121023,000000,0.9,0.9,0.85,0.88,305560,0
+URG.US,D,20121024,000000,0.88,0.89,0.85,0.87,136838,0
+URG.US,D,20121025,000000,0.88,0.88,0.86,0.87,214614,0
+URG.US,D,20121026,000000,0.87,0.9,0.86,0.89,55020,0
+URG.US,D,20121031,000000,0.87,0.91,0.85,0.91,248133,0
+URG.US,D,20121101,000000,0.92,0.92,0.86,0.9,112200,0
+URG.US,D,20121102,000000,0.89,0.9,0.86,0.86,126290,0
+URG.US,D,20121105,000000,0.85,0.89,0.85,0.86,359353,0
+URG.US,D,20121106,000000,0.87,0.89,0.85,0.88,174536,0
+URG.US,D,20121107,000000,0.87,0.87,0.83,0.85,302905,0
+URG.US,D,20121108,000000,0.85,0.87,0.84,0.85,172009,0
+URG.US,D,20121109,000000,0.86,0.87,0.85,0.86,133390,0
+URG.US,D,20121112,000000,0.85,0.86,0.84,0.86,91600,0
+URG.US,D,20121113,000000,0.85,0.87,0.84,0.86,171460,0
+URG.US,D,20121114,000000,0.85,0.86,0.8,0.81,286625,0
+URG.US,D,20121115,000000,0.8,0.81,0.72,0.76,309086,0
+URG.US,D,20121116,000000,0.76,0.77,0.71,0.76,223500,0
+URG.US,D,20121119,000000,0.75,0.79,0.75,0.79,539488,0
+URG.US,D,20121120,000000,0.8,0.8,0.78,0.78,90120,0
+URG.US,D,20121121,000000,0.78,0.78,0.75,0.75,230940,0
+URG.US,D,20121123,000000,0.73,0.76,0.73,0.74,243190,0
+URG.US,D,20121126,000000,0.75,0.75,0.74,0.75,47168,0
+URG.US,D,20121127,000000,0.74,0.75,0.73,0.75,46900,0
+URG.US,D,20121128,000000,0.75,0.77,0.73,0.76,149111,0
+URG.US,D,20121129,000000,0.77,0.8,0.77,0.79,253269,0
+URG.US,D,20121130,000000,0.79,0.81,0.78,0.79,242498,0
+URG.US,D,20121203,000000,0.79,0.79,0.75,0.77,88994,0
+URG.US,D,20121204,000000,0.77,0.78,0.75,0.77,65933,0
+URG.US,D,20121205,000000,0.78,0.78,0.76,0.76,53955,0
+URG.US,D,20121206,000000,0.76,0.79,0.76,0.78,143786,0
+URG.US,D,20121207,000000,0.8,0.8,0.75,0.76,126790,0
+URG.US,D,20121210,000000,0.77,0.78,0.74,0.74,57359,0
+URG.US,D,20121211,000000,0.74,0.77,0.74,0.76,85387,0
+URG.US,D,20121212,000000,0.77,0.77,0.74,0.77,145625,0
+URG.US,D,20121213,000000,0.77,0.77,0.7,0.76,134553,0
+URG.US,D,20121214,000000,0.75,0.78,0.75,0.78,90410,0
+URG.US,D,20121217,000000,0.79,0.8,0.77,0.79,119582,0
+URG.US,D,20121218,000000,0.8,0.9,0.79,0.84,399767,0
+URG.US,D,20121219,000000,0.81,0.85,0.79,0.82,219799,0
+URG.US,D,20121220,000000,0.82,0.87,0.81,0.84,292906,0
+URG.US,D,20121221,000000,0.84,0.85,0.8,0.85,208990,0
+URG.US,D,20121224,000000,0.71,0.85,0.71,0.85,73598,0
+URG.US,D,20121226,000000,0.84,0.88,0.81,0.86,69206,0
+URG.US,D,20121227,000000,0.84,0.86,0.82,0.84,157519,0
+URG.US,D,20121228,000000,0.83,0.85,0.8,0.8,90460,0
+URG.US,D,20121231,000000,0.79,0.85,0.78,0.85,250642,0
+URG.US,D,20130102,000000,0.86,0.88,0.85,0.87,176458,0
+URG.US,D,20130103,000000,0.87,0.87,0.82,0.85,108433,0
+URG.US,D,20130104,000000,0.87,0.87,0.83,0.85,107247,0
+URG.US,D,20130107,000000,0.86,0.86,0.82,0.84,97742,0
+URG.US,D,20130108,000000,0.85,0.86,0.83,0.86,90400,0
+URG.US,D,20130109,000000,0.85,0.9,0.85,0.9,179294,0
+URG.US,D,20130110,000000,0.85,0.95,0.85,0.92,273527,0
+URG.US,D,20130111,000000,0.92,0.92,0.88,0.91,141174,0
+URG.US,D,20130114,000000,0.9,0.92,0.89,0.89,19642,0
+URG.US,D,20130115,000000,0.91,0.92,0.89,0.92,96067,0
+URG.US,D,20130116,000000,0.91,0.92,0.9,0.92,42385,0
+URG.US,D,20130117,000000,0.91,0.96,0.91,0.96,279177,0
+URG.US,D,20130118,000000,0.96,0.98,0.93,0.93,209379,0
+URG.US,D,20130122,000000,0.93,0.95,0.93,0.95,116805,0
+URG.US,D,20130123,000000,0.95,0.95,0.89,0.9,140542,0
+URG.US,D,20130124,000000,0.89,0.92,0.87,0.92,175189,0
+URG.US,D,20130125,000000,0.91,0.92,0.88,0.88,120705,0
+URG.US,D,20130128,000000,0.88,0.91,0.86,0.87,176448,0
+URG.US,D,20130129,000000,0.9,0.9,0.86,0.89,120550,0
+URG.US,D,20130130,000000,0.88,0.9,0.88,0.89,91152,0
+URG.US,D,20130131,000000,0.9,0.9,0.87,0.89,158832,0
+URG.US,D,20130201,000000,0.87,0.9,0.86,0.9,79865,0
+URG.US,D,20130204,000000,0.86,0.9,0.86,0.88,131781,0
+URG.US,D,20130205,000000,0.88,0.9,0.87,0.9,89315,0
+URG.US,D,20130206,000000,0.89,0.91,0.87,0.91,58368,0
+URG.US,D,20130207,000000,0.9,0.91,0.87,0.9,136096,0
+URG.US,D,20130208,000000,0.9,0.9,0.85,0.87,268388,0
+URG.US,D,20130211,000000,0.86,0.87,0.84,0.85,112734,0
+URG.US,D,20130212,000000,0.85,0.85,0.79,0.79,623413,0
+URG.US,D,20130213,000000,0.8,0.82,0.77,0.8,208843,0
+URG.US,D,20130214,000000,0.8,0.8,0.77,0.79,176227,0
+URG.US,D,20130215,000000,0.79,0.8,0.77,0.77,327752,0
+URG.US,D,20130219,000000,0.78,0.79,0.76,0.77,140275,0
+URG.US,D,20130220,000000,0.76,0.76,0.73,0.74,470470,0
+URG.US,D,20130221,000000,0.73,0.76,0.72,0.75,328399,0
+URG.US,D,20130222,000000,0.76,0.77,0.75,0.75,108270,0
+URG.US,D,20130225,000000,0.76,0.76,0.72,0.74,159204,0
+URG.US,D,20130226,000000,0.75,0.77,0.74,0.76,131836,0
+URG.US,D,20130227,000000,0.76,0.77,0.75,0.75,242226,0
+URG.US,D,20130228,000000,0.75,0.76,0.73,0.76,212672,0
+URG.US,D,20130301,000000,0.76,0.76,0.74,0.76,131715,0
+URG.US,D,20130304,000000,0.77,0.79,0.76,0.78,316686,0
+URG.US,D,20130305,000000,0.78,0.78,0.75,0.75,193305,0
+URG.US,D,20130306,000000,0.78,0.78,0.73,0.75,256394,0
+URG.US,D,20130307,000000,0.75,0.78,0.75,0.75,231562,0
+URG.US,D,20130308,000000,0.76,0.83,0.76,0.82,273484,0
+URG.US,D,20130311,000000,0.8,0.87,0.8,0.86,156825,0
+URG.US,D,20130312,000000,0.87,0.91,0.87,0.91,326203,0
+URG.US,D,20130313,000000,0.91,0.92,0.89,0.91,202700,0
+URG.US,D,20130314,000000,0.9,0.92,0.9,0.9,198251,0
+URG.US,D,20130315,000000,0.9,0.91,0.89,0.9,93049,0
+URG.US,D,20130318,000000,0.87,0.91,0.87,0.9,96048,0
+URG.US,D,20130319,000000,0.9,0.95,0.89,0.93,231635,0
+URG.US,D,20130320,000000,0.92,0.93,0.91,0.92,48208,0
+URG.US,D,20130321,000000,0.91,0.92,0.89,0.89,192410,0
+URG.US,D,20130322,000000,0.9,0.91,0.87,0.88,177072,0
+URG.US,D,20130325,000000,0.89,0.91,0.88,0.88,399400,0
+URG.US,D,20130326,000000,0.88,0.91,0.88,0.91,232943,0
+URG.US,D,20130327,000000,0.91,0.95,0.9,0.94,225692,0
+URG.US,D,20130328,000000,0.94,0.97,0.93,0.97,192372,0
+URG.US,D,20130401,000000,0.95,0.95,0.93,0.93,66120,0
+URG.US,D,20130402,000000,0.94,0.97,0.9,0.91,172059,0
+URG.US,D,20130403,000000,0.92,0.92,0.87,0.89,309819,0
+URG.US,D,20130404,000000,0.86,0.9,0.86,0.9,125366,0
+URG.US,D,20130405,000000,0.88,0.89,0.87,0.88,123550,0
+URG.US,D,20130408,000000,0.9,0.91,0.88,0.9,102971,0
+URG.US,D,20130409,000000,0.89,0.9,0.86,0.87,189928,0
+URG.US,D,20130410,000000,0.89,0.9,0.86,0.89,99510,0
+URG.US,D,20130411,000000,0.9,0.92,0.89,0.9,73325,0
+URG.US,D,20130412,000000,0.9,0.92,0.89,0.92,189225,0
+URG.US,D,20130415,000000,0.87,0.88,0.81,0.84,554555,0
+URG.US,D,20130416,000000,0.85,0.87,0.81,0.83,212879,0
+URG.US,D,20130417,000000,0.82,0.83,0.78,0.79,315893,0
+URG.US,D,20130418,000000,0.79,0.8,0.75,0.78,309010,0
+URG.US,D,20130419,000000,0.77,0.79,0.76,0.78,106698,0
+URG.US,D,20130422,000000,0.78,0.78,0.77,0.78,163791,0
+URG.US,D,20130423,000000,0.78,0.78,0.75,0.77,243590,0
+URG.US,D,20130424,000000,0.78,0.78,0.74,0.76,297710,0
+URG.US,D,20130425,000000,0.75,0.77,0.74,0.76,133224,0
+URG.US,D,20130426,000000,0.75,0.81,0.75,0.81,228968,0
+URG.US,D,20130429,000000,0.8,0.81,0.78,0.79,271775,0
+URG.US,D,20130430,000000,0.78,0.87,0.78,0.82,309917,0
+URG.US,D,20130501,000000,0.82,0.82,0.79,0.8,60609,0
+URG.US,D,20130502,000000,0.81,0.83,0.79,0.8,207584,0
+URG.US,D,20130503,000000,0.8,0.83,0.8,0.83,200134,0
+URG.US,D,20130506,000000,0.84,0.88,0.82,0.84,281494,0
+URG.US,D,20130507,000000,0.85,0.88,0.84,0.87,232101,0
+URG.US,D,20130508,000000,0.85,0.92,0.85,0.91,422705,0
+URG.US,D,20130509,000000,0.89,0.9,0.86,0.89,174468,0
+URG.US,D,20130510,000000,0.9,0.93,0.9,0.93,224957,0
+URG.US,D,20130513,000000,0.93,0.93,0.86,0.88,144667,0
+URG.US,D,20130514,000000,0.88,0.9,0.86,0.89,207461,0
+URG.US,D,20130515,000000,0.9,0.93,0.84,0.88,390115,0
+URG.US,D,20130516,000000,0.9,0.93,0.88,0.93,174825,0
+URG.US,D,20130517,000000,0.93,0.93,0.9,0.9,145302,0
+URG.US,D,20130520,000000,0.88,0.93,0.88,0.9,111650,0
+URG.US,D,20130521,000000,0.91,0.93,0.88,0.9,290900,0
+URG.US,D,20130522,000000,0.9,0.92,0.89,0.89,125899,0
+URG.US,D,20130523,000000,0.9,0.93,0.89,0.92,177914,0
+URG.US,D,20130524,000000,0.91,0.95,0.9,0.93,614641,0
+URG.US,D,20130528,000000,0.89,0.92,0.86,0.92,605981,0
+URG.US,D,20130529,000000,0.92,0.95,0.92,0.95,239513,0
+URG.US,D,20130530,000000,0.95,1,0.94,1,329930,0
+URG.US,D,20130531,000000,1.01,1.08,1,1.08,570291,0
+URG.US,D,20130603,000000,1.08,1.15,1.06,1.13,771306,0
+URG.US,D,20130604,000000,1.16,1.19,1.11,1.18,619080,0
+URG.US,D,20130605,000000,1.17,1.18,1.08,1.15,814041,0
+URG.US,D,20130606,000000,1.11,1.14,1.03,1.09,442183,0
+URG.US,D,20130607,000000,1.11,1.11,1.05,1.08,202317,0
+URG.US,D,20130610,000000,1.1,1.1,1.04,1.06,392194,0
+URG.US,D,20130611,000000,1.03,1.05,1,1.03,450829,0
+URG.US,D,20130612,000000,1.03,1.1,1,1.1,358640,0
+URG.US,D,20130613,000000,1.07,1.08,1.02,1.07,284013,0
+URG.US,D,20130614,000000,1.06,1.08,1.05,1.07,245026,0
+URG.US,D,20130617,000000,1.07,1.22,1.06,1.14,1752001,0
+URG.US,D,20130618,000000,1.16,1.22,1.14,1.2,898517,0
+URG.US,D,20130619,000000,1.16,1.2,1.16,1.19,539043,0
+URG.US,D,20130620,000000,1.11,1.17,1.09,1.11,927166,0
+URG.US,D,20130621,000000,1.11,1.15,1.1,1.15,279368,0
+URG.US,D,20130624,000000,1.13,1.19,1.11,1.19,817971,0
+URG.US,D,20130625,000000,1.2,1.3,1.17,1.28,981825,0
+URG.US,D,20130626,000000,1.28,1.3,1.22,1.22,860754,0
+URG.US,D,20130627,000000,1.25,1.29,1.25,1.29,1072372,0
+URG.US,D,20130628,000000,1.28,1.34,1.25,1.34,10350454,0
+URG.US,D,20130701,000000,1.27,1.35,1.25,1.33,1006478,0
+URG.US,D,20130702,000000,1.3,1.3,1.24,1.28,836341,0
+URG.US,D,20130703,000000,1.26,1.31,1.26,1.31,424142,0
+URG.US,D,20130705,000000,1.27,1.3,1.24,1.27,603376,0
+URG.US,D,20130708,000000,1.26,1.29,1.25,1.29,679252,0
+URG.US,D,20130709,000000,1.28,1.29,1.26,1.28,392169,0
+URG.US,D,20130710,000000,1.28,1.28,1.24,1.27,378545,0
+URG.US,D,20130711,000000,1.28,1.28,1.23,1.25,545641,0
+URG.US,D,20130712,000000,1.22,1.25,1.15,1.16,740889,0
+URG.US,D,20130715,000000,1.13,1.17,1.08,1.17,482294,0
+URG.US,D,20130716,000000,1.15,1.17,1.1,1.12,346467,0
+URG.US,D,20130717,000000,1.13,1.15,1.09,1.11,237497,0
+URG.US,D,20130718,000000,1.12,1.12,1.05,1.08,590289,0
+URG.US,D,20130719,000000,1.08,1.17,1.08,1.17,569447,0
+URG.US,D,20130722,000000,1.17,1.34,1.17,1.34,1381413,0
+URG.US,D,20130723,000000,1.3,1.34,1.28,1.31,890683,0
+URG.US,D,20130724,000000,1.32,1.32,1.25,1.27,347081,0
+URG.US,D,20130725,000000,1.27,1.28,1.22,1.28,491986,0
+URG.US,D,20130726,000000,1.25,1.35,1.22,1.3,741055,0
+URG.US,D,20130729,000000,1.34,1.39,1.3,1.31,1196408,0
+URG.US,D,20130730,000000,1.3,1.31,1.21,1.25,799635,0
+URG.US,D,20130731,000000,1.25,1.28,1.17,1.17,1029043,0
+URG.US,D,20130801,000000,1.17,1.21,1.15,1.19,556044,0
+URG.US,D,20130802,000000,1.15,1.2,1.15,1.2,314015,0
+URG.US,D,20130805,000000,1.22,1.26,1.15,1.17,774026,0
+URG.US,D,20130806,000000,1.16,1.2,1.15,1.15,442163,0
+URG.US,D,20130807,000000,1.13,1.15,1.13,1.13,314190,0
+URG.US,D,20130808,000000,1.12,1.17,1.12,1.16,401789,0
+URG.US,D,20130809,000000,1.16,1.2,1.15,1.19,239556,0
+URG.US,D,20130812,000000,1.19,1.2,1.17,1.18,439892,0
+URG.US,D,20130813,000000,1.19,1.22,1.17,1.21,273337,0
+URG.US,D,20130814,000000,1.16,1.17,1.13,1.16,554514,0
+URG.US,D,20130815,000000,1.15,1.15,0.92,1.06,2424891,0
+URG.US,D,20130816,000000,1.06,1.08,1.03,1.08,547450,0
+URG.US,D,20130819,000000,1.05,1.08,1.01,1.07,402408,0
+URG.US,D,20130820,000000,1.07,1.14,1.05,1.13,276638,0
+URG.US,D,20130821,000000,1.12,1.12,1.08,1.11,270097,0
+URG.US,D,20130822,000000,1.11,1.14,1.09,1.14,94161,0
+URG.US,D,20130823,000000,1.15,1.15,1.11,1.12,150908,0
+URG.US,D,20130826,000000,1.12,1.13,1.08,1.09,76049,0
+URG.US,D,20130827,000000,1.1,1.11,1.03,1.04,278004,0
+URG.US,D,20130828,000000,1.03,1.08,1.03,1.04,289390,0
+URG.US,D,20130829,000000,1.04,1.06,1.04,1.05,170367,0
+URG.US,D,20130830,000000,1.03,1.05,1.02,1.03,218104,0
+URG.US,D,20130903,000000,1.02,1.06,1.01,1.03,137965,0
+URG.US,D,20130904,000000,1.04,1.06,1.02,1.05,111241,0
+URG.US,D,20130905,000000,1.06,1.12,1.05,1.11,187349,0
+URG.US,D,20130906,000000,1.12,1.14,1.1,1.11,295088,0
+URG.US,D,20130909,000000,1.1,1.12,1.06,1.09,232081,0
+URG.US,D,20130910,000000,1.08,1.08,1.03,1.07,236414,0
+URG.US,D,20130911,000000,1.07,1.07,1.03,1.03,168800,0
+URG.US,D,20130912,000000,1.02,1.05,1.02,1.04,122315,0
+URG.US,D,20130913,000000,1.05,1.06,1.01,1.02,336229,0
+URG.US,D,20130916,000000,1.01,1.04,0.96,1.01,449746,0
+URG.US,D,20130917,000000,1,1.02,0.97,1.01,444867,0
+URG.US,D,20130918,000000,0.99,1.05,0.99,1.04,270941,0
+URG.US,D,20130919,000000,1.05,1.05,1.01,1.05,344819,0
+URG.US,D,20130920,000000,1.07,1.07,1.02,1.05,321103,0
+URG.US,D,20130923,000000,1.03,1.05,1,1.03,210776,0
+URG.US,D,20130924,000000,1.03,1.04,0.98,0.99,322709,0
+URG.US,D,20130925,000000,1,1.06,1,1.06,227457,0
+URG.US,D,20130926,000000,1.07,1.09,1.05,1.08,256960,0
+URG.US,D,20130927,000000,1.08,1.16,1.04,1.05,909778,0
+URG.US,D,20130930,000000,1.08,1.16,1.03,1.16,508304,0
+URG.US,D,20131001,000000,1.13,1.15,1.07,1.12,239722,0
+URG.US,D,20131002,000000,1.13,1.13,1.09,1.11,212522,0
+URG.US,D,20131003,000000,1.1,1.1,1.07,1.07,195155,0
+URG.US,D,20131004,000000,1.08,1.08,1.06,1.07,118775,0
+URG.US,D,20131007,000000,1.1,1.1,1.05,1.05,284791,0
+URG.US,D,20131008,000000,1.06,1.06,1.02,1.02,263382,0
+URG.US,D,20131009,000000,1.02,1.04,1.01,1.03,171219,0
+URG.US,D,20131010,000000,1.05,1.05,1.02,1.05,173879,0
+URG.US,D,20131011,000000,1.03,1.08,1.03,1.08,201730,0
+URG.US,D,20131014,000000,1,1.08,1,1.08,301226,0
+URG.US,D,20131015,000000,1.04,1.08,1.03,1.03,207955,0
+URG.US,D,20131016,000000,1.01,1.03,1,1.02,299298,0
+URG.US,D,20131017,000000,1.02,1.04,1,1.04,414538,0
+URG.US,D,20131018,000000,1.05,1.05,1.02,1.04,244270,0
+URG.US,D,20131021,000000,1.04,1.04,1.01,1.01,222330,0
+URG.US,D,20131022,000000,1.01,1.08,1.01,1.07,339340,0
+URG.US,D,20131023,000000,1.07,1.07,1.03,1.05,226102,0
+URG.US,D,20131024,000000,1.08,1.16,1.08,1.15,731670,0
+URG.US,D,20131025,000000,1.16,1.17,1.13,1.15,389267,0
+URG.US,D,20131028,000000,1.2,1.2,1.14,1.18,336678,0
+URG.US,D,20131029,000000,1.14,1.18,1.1,1.12,320428,0
+URG.US,D,20131030,000000,1.13,1.15,1.04,1.05,485675,0
+URG.US,D,20131031,000000,1.06,1.09,1.04,1.05,289610,0
+URG.US,D,20131101,000000,1.05,1.14,1.03,1.14,828509,0
+URG.US,D,20131104,000000,1.13,1.2,1.13,1.2,1138901,0
+URG.US,D,20131105,000000,1.21,1.27,1.19,1.23,932503,0
+URG.US,D,20131106,000000,1.22,1.23,1.15,1.15,561303,0
+URG.US,D,20131107,000000,1.19,1.19,1.11,1.11,325014,0
+URG.US,D,20131108,000000,1.12,1.17,1.11,1.16,206448,0
+URG.US,D,20131111,000000,1.16,1.18,1.16,1.17,126716,0
+URG.US,D,20131112,000000,1.18,1.19,1.16,1.18,155732,0
+URG.US,D,20131113,000000,1.15,1.17,1.11,1.13,463779,0
+URG.US,D,20131114,000000,1.11,1.13,1.1,1.1,278495,0
+URG.US,D,20131115,000000,1.1,1.13,1.08,1.12,657765,0
+URG.US,D,20131118,000000,1.15,1.16,1.11,1.11,438066,0
+URG.US,D,20131119,000000,1.11,1.14,1.09,1.09,225267,0
+URG.US,D,20131120,000000,1.09,1.12,1.07,1.08,356305,0
+URG.US,D,20131121,000000,1.09,1.12,1.08,1.12,214983,0
+URG.US,D,20131122,000000,1.15,1.16,1.1,1.16,388019,0
+URG.US,D,20131125,000000,1.15,1.2,1.13,1.18,551667,0
+URG.US,D,20131126,000000,1.18,1.2,1.11,1.14,576911,0
+URG.US,D,20131127,000000,1.15,1.18,1.11,1.16,477355,0
+URG.US,D,20131129,000000,1.18,1.18,1.14,1.17,107858,0
+URG.US,D,20131202,000000,1.17,1.17,1.13,1.14,525434,0
+URG.US,D,20131203,000000,1.13,1.15,1.1,1.11,558008,0
+URG.US,D,20131204,000000,1.12,1.15,1.1,1.14,887196,0
+URG.US,D,20131205,000000,1.15,1.15,1.13,1.15,821243,0
+URG.US,D,20131206,000000,1.18,1.18,1.15,1.16,436628,0
+URG.US,D,20131209,000000,1.17,1.17,1.13,1.15,646228,0
+URG.US,D,20131210,000000,1.16,1.16,1.14,1.14,177600,0
+URG.US,D,20131211,000000,1.17,1.17,1.14,1.14,432874,0
+URG.US,D,20131212,000000,1.14,1.15,1.14,1.15,167424,0
+URG.US,D,20131213,000000,1.16,1.16,1.13,1.13,558814,0
+URG.US,D,20131216,000000,1.15,1.16,1.14,1.16,331470,0
+URG.US,D,20131217,000000,1.16,1.18,1.15,1.16,300451,0
+URG.US,D,20131218,000000,1.17,1.26,1.15,1.24,1420826,0
+URG.US,D,20131219,000000,1.2,1.21,1.12,1.13,1553951,0
+URG.US,D,20131220,000000,1.14,1.15,1.11,1.13,1071299,0
+URG.US,D,20131223,000000,1.16,1.16,1.12,1.14,697353,0
+URG.US,D,20131224,000000,1.14,1.16,1.12,1.14,258797,0
+URG.US,D,20131226,000000,1.16,1.37,1.16,1.34,2565331,0
+URG.US,D,20131227,000000,1.33,1.33,1.25,1.27,1608159,0
+URG.US,D,20131230,000000,1.27,1.43,1.27,1.42,2562630,0
+URG.US,D,20131231,000000,1.45,1.48,1.36,1.38,2625867,0
+URG.US,D,20140102,000000,1.42,1.45,1.35,1.39,1228776,0
+URG.US,D,20140103,000000,1.39,1.43,1.39,1.41,784882,0
+URG.US,D,20140106,000000,1.47,1.47,1.39,1.4,1154082,0
+URG.US,D,20140107,000000,1.41,1.44,1.37,1.38,841963,0
+URG.US,D,20140108,000000,1.4,1.4,1.3,1.34,925806,0
+URG.US,D,20140109,000000,1.34,1.35,1.29,1.3,843137,0
+URG.US,D,20140110,000000,1.29,1.34,1.28,1.32,623857,0
+URG.US,D,20140113,000000,1.32,1.37,1.28,1.3,959007,0
+URG.US,D,20140114,000000,1.31,1.35,1.28,1.32,671170,0
+URG.US,D,20140115,000000,1.33,1.37,1.28,1.37,1407002,0
+URG.US,D,20140116,000000,1.37,1.42,1.36,1.38,843371,0
+URG.US,D,20140117,000000,1.39,1.41,1.38,1.39,641946,0
+URG.US,D,20140121,000000,1.45,1.47,1.39,1.44,1810505,0
+URG.US,D,20140122,000000,1.46,1.49,1.44,1.47,1460789,0
+URG.US,D,20140123,000000,1.47,1.49,1.43,1.45,950706,0
+URG.US,D,20140124,000000,1.44,1.45,1.37,1.41,1003427,0
+URG.US,D,20140127,000000,1.39,1.4,1.33,1.33,1023213,0
+URG.US,D,20140128,000000,1.34,1.38,1.32,1.37,569296,0
+URG.US,D,20140129,000000,1.37,1.39,1.36,1.37,732135,0
+URG.US,D,20140130,000000,1.37,1.41,1.35,1.4,828493,0
+URG.US,D,20140131,000000,1.38,1.41,1.35,1.36,687542,0
+URG.US,D,20140203,000000,1.31,1.35,1.22,1.27,1680263,0
+URG.US,D,20140204,000000,1.27,1.34,1.27,1.33,626002,0
+URG.US,D,20140205,000000,1.34,1.35,1.27,1.29,692390,0
+URG.US,D,20140206,000000,1.31,1.33,1.26,1.33,535948,0
+URG.US,D,20140207,000000,1.34,1.39,1.31,1.38,618097,0
+URG.US,D,20140210,000000,1.39,1.4,1.34,1.39,777831,0
+URG.US,D,20140211,000000,1.4,1.4,1.37,1.38,321297,0
+URG.US,D,20140212,000000,1.39,1.41,1.37,1.4,651666,0
+URG.US,D,20140213,000000,1.4,1.44,1.39,1.44,1174958,0
+URG.US,D,20140214,000000,1.44,1.44,1.4,1.42,550854,0
+URG.US,D,20140218,000000,1.42,1.44,1.39,1.44,1483091,0
+URG.US,D,20140219,000000,1.44,1.44,1.37,1.37,754078,0
+URG.US,D,20140220,000000,1.37,1.41,1.36,1.41,714607,0
+URG.US,D,20140221,000000,1.39,1.43,1.37,1.41,947885,0
+URG.US,D,20140224,000000,1.4,1.51,1.4,1.49,3294723,0
+URG.US,D,20140225,000000,1.5,1.78,1.48,1.74,5079429,0
+URG.US,D,20140226,000000,1.72,1.85,1.62,1.68,3305906,0
+URG.US,D,20140227,000000,1.71,1.75,1.65,1.74,1115136,0
+URG.US,D,20140228,000000,1.76,1.76,1.68,1.73,1527995,0
+URG.US,D,20140303,000000,1.69,1.77,1.68,1.71,635064,0
+URG.US,D,20140304,000000,1.72,1.9,1.72,1.84,2949225,0
+URG.US,D,20140305,000000,1.94,1.99,1.87,1.94,2589310,0
+URG.US,D,20140306,000000,1.96,1.98,1.81,1.82,1880793,0
+URG.US,D,20140307,000000,1.8,1.88,1.76,1.8,1932376,0
+URG.US,D,20140310,000000,1.81,1.81,1.71,1.75,1022178,0
+URG.US,D,20140311,000000,1.74,1.74,1.65,1.66,1789290,0
+URG.US,D,20140312,000000,1.66,1.79,1.56,1.75,1659404,0
+URG.US,D,20140313,000000,1.8,1.8,1.71,1.77,1723625,0
+URG.US,D,20140314,000000,1.76,1.77,1.65,1.7,680109,0
+URG.US,D,20140317,000000,1.7,1.71,1.66,1.69,1242838,0
+URG.US,D,20140318,000000,1.7,1.76,1.67,1.76,972171,0
+URG.US,D,20140319,000000,1.77,1.77,1.69,1.69,883140,0
+URG.US,D,20140320,000000,1.7,1.74,1.65,1.67,844633,0
+URG.US,D,20140321,000000,1.68,1.72,1.67,1.68,1254463,0
+URG.US,D,20140324,000000,1.7,1.7,1.6,1.6,1139223,0
+URG.US,D,20140325,000000,1.62,1.64,1.6,1.61,596060,0
+URG.US,D,20140326,000000,1.6,1.63,1.5,1.5,1404600,0
+URG.US,D,20140327,000000,1.49,1.6,1.48,1.55,1257988,0
+URG.US,D,20140328,000000,1.54,1.62,1.51,1.51,538535,0
+URG.US,D,20140331,000000,1.53,1.57,1.52,1.55,791183,0
+URG.US,D,20140401,000000,1.56,1.69,1.54,1.68,1151118,0
+URG.US,D,20140402,000000,1.67,1.68,1.61,1.63,504944,0
+URG.US,D,20140403,000000,1.66,1.66,1.56,1.6,471592,0
+URG.US,D,20140404,000000,1.64,1.64,1.55,1.56,868326,0
+URG.US,D,20140407,000000,1.56,1.58,1.41,1.47,1643568,0
+URG.US,D,20140408,000000,1.46,1.5,1.44,1.48,619683,0
+URG.US,D,20140409,000000,1.5,1.62,1.47,1.59,1040385,0
+URG.US,D,20140410,000000,1.58,1.59,1.47,1.5,877828,0
+URG.US,D,20140411,000000,1.49,1.5,1.37,1.39,1569554,0
+URG.US,D,20140414,000000,1.42,1.44,1.39,1.41,542254,0
+URG.US,D,20140415,000000,1.42,1.42,1.29,1.34,1241136,0
+URG.US,D,20140416,000000,1.35,1.37,1.31,1.35,801166,0
+URG.US,D,20140417,000000,1.35,1.38,1.31,1.36,541778,0
+URG.US,D,20140421,000000,1.36,1.41,1.34,1.41,766412,0
+URG.US,D,20140422,000000,1.39,1.42,1.36,1.37,503512,0
+URG.US,D,20140423,000000,1.37,1.38,1.31,1.35,652164,0
+URG.US,D,20140424,000000,1.37,1.39,1.32,1.33,528743,0
+URG.US,D,20140425,000000,1.33,1.33,1.27,1.28,831520,0
+URG.US,D,20140428,000000,1.29,1.29,1.2,1.23,1457851,0
+URG.US,D,20140429,000000,1.23,1.25,1.18,1.18,810103,0
+URG.US,D,20140430,000000,1.17,1.24,1.16,1.2,1302750,0
+URG.US,D,20140501,000000,1.21,1.21,1.13,1.16,1069505,0
+URG.US,D,20140502,000000,1.15,1.16,1.11,1.14,935824,0
+URG.US,D,20140505,000000,1.13,1.14,1.11,1.12,805750,0
+URG.US,D,20140506,000000,1.11,1.13,1.11,1.12,864848,0
+URG.US,D,20140507,000000,1.13,1.13,1.03,1.04,1469271,0
+URG.US,D,20140508,000000,1.03,1.06,1,1.01,1251680,0
+URG.US,D,20140509,000000,1,1.03,1,1,807509,0
+URG.US,D,20140512,000000,1,1.06,1,1.06,965103,0
+URG.US,D,20140513,000000,1.06,1.07,1.02,1.04,1043051,0
+URG.US,D,20140514,000000,1.05,1.06,1.01,1.01,619728,0
+URG.US,D,20140515,000000,1.03,1.13,1.02,1.11,1775670,0
+URG.US,D,20140516,000000,1.12,1.15,1.07,1.09,1331540,0
+URG.US,D,20140519,000000,1.09,1.19,1.07,1.19,998246,0
+URG.US,D,20140520,000000,1.13,1.19,1.06,1.07,1239665,0
+URG.US,D,20140521,000000,1.06,1.08,1.03,1.07,1139044,0
+URG.US,D,20140522,000000,1.06,1.07,1.04,1.04,650669,0
+URG.US,D,20140523,000000,1.05,1.07,1.04,1.07,833967,0
+URG.US,D,20140527,000000,1.12,1.19,1.1,1.17,1486047,0
+URG.US,D,20140528,000000,1.18,1.18,1.09,1.12,1265742,0
+URG.US,D,20140529,000000,1.15,1.26,1.14,1.24,2705658,0
+URG.US,D,20140530,000000,1.25,1.29,1.18,1.24,2126274,0
+URG.US,D,20140602,000000,1.22,1.25,1.2,1.21,991117,0
+URG.US,D,20140603,000000,1.23,1.25,1.15,1.16,1667036,0
+URG.US,D,20140604,000000,1.16,1.2,1.15,1.16,1153944,0
+URG.US,D,20140605,000000,1.18,1.2,1.11,1.12,1379125,0
+URG.US,D,20140606,000000,1.13,1.14,1.1,1.14,707273,0
+URG.US,D,20140609,000000,1.11,1.16,1.11,1.16,800202,0
+URG.US,D,20140610,000000,1.12,1.15,1.11,1.12,690800,0
+URG.US,D,20140611,000000,1.12,1.14,1.12,1.13,509604,0
+URG.US,D,20140612,000000,1.13,1.17,1.13,1.14,1037279,0
+URG.US,D,20140613,000000,1.15,1.18,1.14,1.17,850129,0
+URG.US,D,20140616,000000,1.17,1.18,1.13,1.14,895852,0
+URG.US,D,20140617,000000,1.13,1.16,1.12,1.14,1102036,0
+URG.US,D,20140618,000000,1.13,1.14,1.11,1.14,777527,0
+URG.US,D,20140619,000000,1.15,1.15,1.1,1.11,1123443,0
+URG.US,D,20140620,000000,1.14,1.14,1.12,1.12,995392,0
+URG.US,D,20140623,000000,1.14,1.17,1.12,1.14,1285685,0
+URG.US,D,20140624,000000,1.15,1.15,1.1,1.1,1157555,0
+URG.US,D,20140625,000000,1.11,1.11,1.07,1.08,1187796,0
+URG.US,D,20140626,000000,1.07,1.08,1.05,1.06,928555,0
+URG.US,D,20140627,000000,1.06,1.08,1.01,1.08,10368149,0
+URG.US,D,20140630,000000,1.11,1.15,1.07,1.14,1622081,0
+URG.US,D,20140701,000000,1.14,1.2,1.14,1.2,2663214,0
+URG.US,D,20140702,000000,1.19,1.37,1.18,1.27,6434500,0
+URG.US,D,20140703,000000,1.29,1.32,1.25,1.27,1423234,0
+URG.US,D,20140707,000000,1.29,1.29,1.2,1.2,1128574,0
+URG.US,D,20140708,000000,1.2,1.24,1.16,1.18,1355967,0
+URG.US,D,20140709,000000,1.18,1.2,1.12,1.14,1023705,0
+URG.US,D,20140710,000000,1.12,1.14,1.1,1.14,1253547,0
+URG.US,D,20140711,000000,1.14,1.15,1.13,1.13,573202,0
+URG.US,D,20140714,000000,1.15,1.17,1.14,1.14,618012,0
+URG.US,D,20140715,000000,1.15,1.16,1.13,1.13,619817,0
+URG.US,D,20140716,000000,1.17,1.19,1.15,1.17,813712,0
+URG.US,D,20140717,000000,1.19,1.19,1.14,1.15,966288,0
+URG.US,D,20140718,000000,1.17,1.19,1.15,1.16,474918,0
+URG.US,D,20140721,000000,1.18,1.18,1.12,1.14,709674,0
+URG.US,D,20140722,000000,1.15,1.19,1.13,1.17,1021062,0
+URG.US,D,20140723,000000,1.18,1.18,1.14,1.14,556441,0
+URG.US,D,20140724,000000,1.14,1.15,1.11,1.13,1009224,0
+URG.US,D,20140725,000000,1.13,1.18,1.11,1.18,605113,0
+URG.US,D,20140728,000000,1.18,1.18,1.14,1.17,763014,0
+URG.US,D,20140729,000000,1.17,1.19,1.15,1.15,735949,0
+URG.US,D,20140730,000000,1.15,1.17,1.13,1.16,326564,0
+URG.US,D,20140731,000000,1.14,1.15,1.1,1.1,584679,0
+URG.US,D,20140801,000000,1.11,1.16,1.1,1.11,1047450,0
+URG.US,D,20140804,000000,1.11,1.13,1.1,1.1,455499,0
+URG.US,D,20140805,000000,1.1,1.12,1.08,1.1,479722,0
+URG.US,D,20140806,000000,1.09,1.09,1.06,1.07,825860,0
+URG.US,D,20140807,000000,1.08,1.09,1.06,1.07,410796,0
+URG.US,D,20140808,000000,1.09,1.11,1.06,1.11,427678,0
+URG.US,D,20140811,000000,1.11,1.13,1.1,1.13,349125,0
+URG.US,D,20140812,000000,1.12,1.13,1.11,1.11,224915,0
+URG.US,D,20140813,000000,1.12,1.14,1.1,1.14,435302,0
+URG.US,D,20140814,000000,1.14,1.18,1.14,1.14,1182421,0
+URG.US,D,20140815,000000,1.15,1.15,1.12,1.14,389733,0
+URG.US,D,20140818,000000,1.14,1.16,1.13,1.13,652767,0
+URG.US,D,20140819,000000,1.11,1.15,1.11,1.12,680151,0
+URG.US,D,20140820,000000,1.12,1.13,1.11,1.11,559692,0
+URG.US,D,20140821,000000,1.12,1.12,1.06,1.08,909625,0
+URG.US,D,20140822,000000,1.09,1.09,1.07,1.07,580400,0
+URG.US,D,20140825,000000,1.07,1.1,1.05,1.07,639264,0
+URG.US,D,20140826,000000,1.07,1.1,1.07,1.07,411269,0
+URG.US,D,20140827,000000,1.09,1.09,1.07,1.09,400044,0
+URG.US,D,20140828,000000,1.07,1.09,1.06,1.06,551389,0
+URG.US,D,20140829,000000,1.06,1.09,1.06,1.07,417108,0
+URG.US,D,20140902,000000,1.07,1.1,1.07,1.07,457443,0
+URG.US,D,20140903,000000,1.08,1.08,1.06,1.07,524589,0
+URG.US,D,20140904,000000,1.08,1.11,1.07,1.09,786511,0
+URG.US,D,20140905,000000,1.09,1.1,1.08,1.09,287901,0
+URG.US,D,20140908,000000,1.09,1.11,1.08,1.1,421386,0
+URG.US,D,20140909,000000,1.1,1.11,1.08,1.1,634012,0
+URG.US,D,20140910,000000,1.09,1.15,1.09,1.13,976715,0
+URG.US,D,20140911,000000,1.14,1.14,1.11,1.11,361842,0
+URG.US,D,20140912,000000,1.12,1.14,1.11,1.14,362093,0
+URG.US,D,20140915,000000,1.15,1.15,1.1,1.1,320646,0
+URG.US,D,20140916,000000,1.11,1.11,1.06,1.07,432880,0
+URG.US,D,20140917,000000,1.07,1.1,1.05,1.08,438916,0
+URG.US,D,20140918,000000,1.09,1.14,1.08,1.12,839534,0
+URG.US,D,20140919,000000,1.13,1.14,1.09,1.11,804969,0
+URG.US,D,20140922,000000,1.11,1.11,1.06,1.06,860563,0
+URG.US,D,20140923,000000,1.07,1.08,1.05,1.06,701593,0
+URG.US,D,20140924,000000,1.07,1.07,1.05,1.06,441944,0
+URG.US,D,20140925,000000,1.06,1.06,1.01,1.01,1328260,0
+URG.US,D,20140926,000000,1.02,1.03,1.01,1.02,604124,0
+URG.US,D,20140929,000000,1.04,1.07,1,1.06,945120,0
+URG.US,D,20140930,000000,1.07,1.07,1.01,1.02,258087,0
+URG.US,D,20141001,000000,1.02,1.03,0.93,0.94,1163851,0
+URG.US,D,20141002,000000,0.95,0.96,0.82,0.9,1044879,0
+URG.US,D,20141003,000000,0.91,0.93,0.89,0.89,370240,0
+URG.US,D,20141006,000000,0.89,0.89,0.83,0.84,812450,0
+URG.US,D,20141007,000000,0.84,0.86,0.8,0.83,1304132,0
+URG.US,D,20141008,000000,0.84,0.88,0.83,0.88,680829,0
+URG.US,D,20141009,000000,0.9,0.9,0.81,0.81,472598,0
+URG.US,D,20141010,000000,0.81,0.82,0.79,0.79,611066,0
+URG.US,D,20141013,000000,0.79,0.81,0.78,0.79,547012,0
+URG.US,D,20141014,000000,0.79,0.81,0.78,0.78,439835,0
+URG.US,D,20141015,000000,0.77,0.8,0.73,0.74,1156351,0
+URG.US,D,20141016,000000,0.75,0.86,0.74,0.85,727409,0
+URG.US,D,20141017,000000,0.86,0.9,0.86,0.87,492746,0
+URG.US,D,20141020,000000,0.88,0.9,0.82,0.9,152223,0
+URG.US,D,20141021,000000,0.9,0.9,0.82,0.85,307869,0
+URG.US,D,20141022,000000,0.85,0.85,0.82,0.83,227044,0
+URG.US,D,20141023,000000,0.83,0.85,0.82,0.83,284355,0
+URG.US,D,20141024,000000,0.84,0.85,0.83,0.83,224207,0
+URG.US,D,20141027,000000,0.8,0.83,0.78,0.79,449399,0
+URG.US,D,20141028,000000,0.79,0.82,0.78,0.82,147129,0
+URG.US,D,20141029,000000,0.82,0.83,0.8,0.81,87359,0
+URG.US,D,20141030,000000,0.83,0.83,0.79,0.8,236690,0
+URG.US,D,20141031,000000,0.8,0.8,0.77,0.8,348381,0
+URG.US,D,20141103,000000,0.8,0.83,0.79,0.8,300420,0
+URG.US,D,20141104,000000,0.82,0.83,0.78,0.81,253673,0
+URG.US,D,20141105,000000,0.83,0.83,0.78,0.79,665537,0
+URG.US,D,20141106,000000,0.8,0.82,0.75,0.8,577441,0
+URG.US,D,20141107,000000,0.82,0.96,0.82,0.93,2393420,0
+URG.US,D,20141110,000000,1,1.07,0.98,1,3164854,0
+URG.US,D,20141111,000000,1.05,1.06,0.98,0.99,1066453,0
+URG.US,D,20141112,000000,1,1.02,0.98,0.98,476156,0
+URG.US,D,20141113,000000,0.97,1,0.9,0.9,777787,0
+URG.US,D,20141114,000000,0.91,0.98,0.91,0.96,747660,0
+URG.US,D,20141117,000000,0.99,0.99,0.94,0.96,560402,0
+URG.US,D,20141118,000000,0.97,0.98,0.93,0.96,636252,0
+URG.US,D,20141119,000000,0.97,1.01,0.92,0.94,561819,0
+URG.US,D,20141120,000000,0.95,0.95,0.92,0.94,324203,0
+URG.US,D,20141121,000000,0.94,0.97,0.93,0.96,305643,0
+URG.US,D,20141124,000000,0.95,0.96,0.88,0.89,605734,0
+URG.US,D,20141125,000000,0.9,0.93,0.89,0.92,235097,0
+URG.US,D,20141126,000000,0.92,0.92,0.88,0.9,337270,0
+URG.US,D,20141128,000000,0.87,0.88,0.83,0.85,500326,0
+URG.US,D,20141201,000000,0.84,0.85,0.8,0.83,847108,0
+URG.US,D,20141202,000000,0.84,0.92,0.82,0.88,424873,0
+URG.US,D,20141203,000000,0.92,0.95,0.89,0.93,326442,0
+URG.US,D,20141204,000000,0.94,0.94,0.88,0.91,328381,0
+URG.US,D,20141205,000000,0.89,0.94,0.88,0.92,277206,0
+URG.US,D,20141208,000000,0.89,0.89,0.86,0.87,454820,0
+URG.US,D,20141209,000000,0.86,0.9,0.86,0.89,231958,0
+URG.US,D,20141210,000000,0.88,0.91,0.86,0.88,177829,0
+URG.US,D,20141211,000000,0.86,0.9,0.86,0.9,220234,0
+URG.US,D,20141212,000000,0.9,0.91,0.87,0.88,242804,0
+URG.US,D,20141215,000000,0.88,0.88,0.85,0.87,346163,0
+URG.US,D,20141216,000000,0.9,0.9,0.83,0.83,279503,0
+URG.US,D,20141217,000000,0.85,0.91,0.83,0.89,372872,0
+URG.US,D,20141218,000000,0.89,0.9,0.85,0.89,212809,0
+URG.US,D,20141219,000000,0.9,0.96,0.88,0.96,512729,0
+URG.US,D,20141222,000000,0.95,0.95,0.89,0.92,421936,0
+URG.US,D,20141223,000000,0.91,0.94,0.9,0.91,162748,0
+URG.US,D,20141224,000000,0.91,0.93,0.87,0.93,218950,0
+URG.US,D,20141226,000000,0.94,0.94,0.89,0.89,154292,0
+URG.US,D,20141229,000000,0.88,0.92,0.86,0.89,508877,0
+URG.US,D,20141230,000000,0.9,0.9,0.86,0.87,274789,0
+URG.US,D,20141231,000000,0.87,0.91,0.85,0.87,436628,0
+URG.US,D,20150102,000000,0.87,0.88,0.85,0.85,195636,0
+URG.US,D,20150105,000000,0.87,0.9,0.85,0.85,285639,0
+URG.US,D,20150106,000000,0.85,0.87,0.85,0.85,193630,0
+URG.US,D,20150107,000000,0.85,0.87,0.84,0.86,368634,0
+URG.US,D,20150108,000000,0.86,0.89,0.86,0.88,250593,0
+URG.US,D,20150109,000000,0.86,0.9,0.85,0.86,125037,0
+URG.US,D,20150112,000000,0.85,0.88,0.85,0.85,144525,0
+URG.US,D,20150113,000000,0.85,0.87,0.83,0.84,240275,0
+URG.US,D,20150114,000000,0.82,0.84,0.78,0.83,719600,0
+URG.US,D,20150115,000000,0.83,0.84,0.78,0.8,163239,0
+URG.US,D,20150116,000000,0.81,0.83,0.79,0.83,95407,0
+URG.US,D,20150120,000000,0.81,0.83,0.79,0.82,158422,0
+URG.US,D,20150121,000000,0.82,0.83,0.8,0.81,124781,0
+URG.US,D,20150122,000000,0.81,0.81,0.79,0.79,195566,0
+URG.US,D,20150123,000000,0.81,0.81,0.77,0.78,271277,0
+URG.US,D,20150126,000000,0.77,0.81,0.77,0.8,172018,0
+URG.US,D,20150127,000000,0.8,0.8,0.79,0.8,173128,0
+URG.US,D,20150128,000000,0.79,0.81,0.78,0.78,286971,0
+URG.US,D,20150129,000000,0.81,0.81,0.77,0.8,279572,0
+URG.US,D,20150130,000000,0.77,0.78,0.75,0.76,328406,0
+URG.US,D,20150202,000000,0.78,0.8,0.76,0.8,193172,0
+URG.US,D,20150203,000000,0.79,0.83,0.78,0.82,285958,0
+URG.US,D,20150204,000000,0.8,0.82,0.78,0.8,70410,0
+URG.US,D,20150205,000000,0.81,0.85,0.81,0.85,213621,0
+URG.US,D,20150206,000000,0.86,0.92,0.85,0.89,791667,0
+URG.US,D,20150209,000000,0.86,0.92,0.86,0.91,202292,0
+URG.US,D,20150210,000000,0.91,0.92,0.89,0.9,221199,0
+URG.US,D,20150211,000000,0.9,0.9,0.85,0.86,180708,0
+URG.US,D,20150212,000000,0.88,0.89,0.86,0.87,77608,0
+URG.US,D,20150213,000000,0.87,0.89,0.87,0.88,81474,0
+URG.US,D,20150217,000000,0.86,0.95,0.86,0.94,531676,0
+URG.US,D,20150218,000000,0.94,0.96,0.92,0.94,106922,0
+URG.US,D,20150219,000000,0.91,0.92,0.89,0.9,207951,0
+URG.US,D,20150220,000000,0.89,0.93,0.89,0.93,105868,0
+URG.US,D,20150223,000000,0.93,0.93,0.88,0.91,237113,0
+URG.US,D,20150224,000000,0.89,0.93,0.89,0.91,106515,0
+URG.US,D,20150225,000000,0.91,0.93,0.9,0.9,205376,0
+URG.US,D,20150226,000000,0.88,0.91,0.88,0.88,128665,0
+URG.US,D,20150227,000000,0.89,0.92,0.88,0.88,117437,0
+URG.US,D,20150302,000000,0.88,0.91,0.88,0.88,154600,0
+URG.US,D,20150303,000000,0.92,0.93,0.88,0.92,214500,0
+URG.US,D,20150304,000000,0.92,0.97,0.9,0.94,380400,0
+URG.US,D,20150305,000000,0.94,1.08,0.94,1.05,2546400,0
+URG.US,D,20150306,000000,1.06,1.07,0.98,1.02,1583600,0
+URG.US,D,20150309,000000,1.06,1.06,1.02,1.02,352200,0
+URG.US,D,20150310,000000,1.02,1.03,0.95,0.96,703300,0
+URG.US,D,20150311,000000,0.99,1,0.95,0.97,185500,0
+URG.US,D,20150312,000000,0.98,0.99,0.95,0.96,147700,0
+URG.US,D,20150313,000000,0.95,0.97,0.92,0.93,276200,0
+URG.US,D,20150316,000000,0.95,0.98,0.91,0.98,186400,0
+URG.US,D,20150317,000000,0.98,0.98,0.93,0.95,179900,0
+URG.US,D,20150318,000000,0.94,0.96,0.94,0.96,88100,0
+URG.US,D,20150319,000000,0.93,0.98,0.93,0.97,74400,0
+URG.US,D,20150320,000000,0.98,0.99,0.95,0.95,199000,0
+URG.US,D,20150323,000000,0.95,0.99,0.95,0.97,171800,0
+URG.US,D,20150324,000000,0.98,1.02,0.96,1.01,305100,0
+URG.US,D,20150325,000000,1.03,1.04,0.97,0.97,494900,0
+URG.US,D,20150326,000000,1,1.03,0.98,1,247100,0
+URG.US,D,20150327,000000,1.03,1.03,0.96,1,119800,0
+URG.US,D,20150330,000000,1,1,0.94,0.99,221800,0
+URG.US,D,20150331,000000,0.99,0.99,0.93,0.95,558197,0
+URG.US,D,20150401,000000,0.95,0.95,0.91,0.93,214600,0
+URG.US,D,20150402,000000,0.93,0.95,0.92,0.95,105800,0
+URG.US,D,20150406,000000,0.93,0.97,0.91,0.92,156900,0
+URG.US,D,20150407,000000,0.92,0.94,0.9,0.93,300891,0
+URG.US,D,20150408,000000,0.93,0.93,0.84,0.9,350300,0
+URG.US,D,20150409,000000,0.9,0.9,0.86,0.86,194002,0
+URG.US,D,20150410,000000,0.86,0.88,0.83,0.85,350200,0
+URG.US,D,20150413,000000,0.84,0.9,0.82,0.88,515800,0
+URG.US,D,20150414,000000,0.87,0.91,0.87,0.9,210300,0
+URG.US,D,20150415,000000,0.87,0.92,0.87,0.9,310335,0
+URG.US,D,20150416,000000,0.88,0.9,0.86,0.89,103028,0
+URG.US,D,20150417,000000,0.9,0.91,0.86,0.89,161900,0
+URG.US,D,20150420,000000,0.91,0.94,0.9,0.93,386103,0
+URG.US,D,20150421,000000,0.93,0.95,0.92,0.95,364406,0
+URG.US,D,20150422,000000,0.93,1.04,0.92,1.02,1332299,0
+URG.US,D,20150423,000000,1.04,1.05,1,1.03,1189200,0
+URG.US,D,20150424,000000,1.05,1.07,1.01,1.04,714038,0
+URG.US,D,20150427,000000,1.05,1.05,0.98,0.98,441000,0
+URG.US,D,20150428,000000,1,1.05,0.98,1,662176,0
+URG.US,D,20150429,000000,1,1.05,0.99,1,401000,0
+URG.US,D,20150430,000000,1.01,1.01,0.95,0.96,547100,0
+URG.US,D,20150501,000000,0.96,0.98,0.93,0.94,228700,0
+URG.US,D,20150504,000000,0.93,1,0.93,1,313000,0
+URG.US,D,20150505,000000,1,1,0.93,0.93,438300,0
+URG.US,D,20150506,000000,0.93,0.97,0.93,0.94,291684,0
+URG.US,D,20150507,000000,0.95,0.95,0.9,0.92,399014,0
+URG.US,D,20150508,000000,0.93,0.93,0.9,0.92,151300,0
+URG.US,D,20150511,000000,0.92,0.93,0.92,0.92,74600,0
+URG.US,D,20150512,000000,0.93,0.97,0.92,0.97,261644,0
+URG.US,D,20150513,000000,0.98,1.03,0.95,1.03,623029,0
+URG.US,D,20150514,000000,1.05,1.07,1.01,1.04,765100,0
+URG.US,D,20150515,000000,1.01,1.04,0.96,0.97,486018,0
+URG.US,D,20150518,000000,0.97,0.99,0.96,0.96,171170,0
+URG.US,D,20150519,000000,0.94,0.96,0.94,0.94,446544,0
+URG.US,D,20150520,000000,0.95,0.95,0.92,0.95,298592,0
+URG.US,D,20150521,000000,0.95,0.95,0.92,0.93,120700,0
+URG.US,D,20150522,000000,0.93,0.95,0.92,0.93,244900,0
+URG.US,D,20150526,000000,0.93,0.93,0.91,0.91,202396,0
+URG.US,D,20150527,000000,0.94,0.94,0.92,0.92,88600,0
+URG.US,D,20150528,000000,0.9,0.92,0.9,0.91,114681,0
+URG.US,D,20150529,000000,0.91,0.92,0.9,0.91,127300,0
+URG.US,D,20150601,000000,0.91,0.93,0.9,0.91,175786,0
+URG.US,D,20150602,000000,0.93,0.93,0.9,0.91,137125,0
+URG.US,D,20150603,000000,0.91,0.92,0.87,0.9,245200,0
+URG.US,D,20150604,000000,0.89,0.92,0.88,0.92,548700,0
+URG.US,D,20150605,000000,0.91,0.91,0.89,0.91,168800,0
+URG.US,D,20150608,000000,0.9,0.91,0.88,0.9,277600,0
+URG.US,D,20150609,000000,0.91,0.91,0.87,0.87,114364,0
+URG.US,D,20150610,000000,0.88,0.91,0.88,0.9,174812,0
+URG.US,D,20150611,000000,0.89,0.91,0.87,0.9,109713,0
+URG.US,D,20150612,000000,0.88,0.88,0.86,0.86,339700,0
+URG.US,D,20150615,000000,0.85,0.88,0.83,0.86,194100,0
+URG.US,D,20150616,000000,0.85,0.86,0.82,0.83,360900,0
+URG.US,D,20150617,000000,0.83,0.85,0.83,0.85,99600,0
+URG.US,D,20150618,000000,0.84,0.86,0.83,0.85,183800,0
+URG.US,D,20150619,000000,0.86,0.88,0.85,0.87,408600,0
+URG.US,D,20150622,000000,0.87,0.87,0.82,0.84,674100,0
+URG.US,D,20150623,000000,0.81,0.84,0.81,0.84,731146,0
+URG.US,D,20150624,000000,0.82,0.84,0.8,0.82,391700,0
+URG.US,D,20150625,000000,0.82,0.82,0.81,0.82,174800,0
+URG.US,D,20150626,000000,0.81,0.82,0.79,0.79,753900,0
+URG.US,D,20150629,000000,0.8,0.83,0.76,0.82,583600,0
+URG.US,D,20150630,000000,0.8,0.82,0.78,0.79,294923,0
+URG.US,D,20150701,000000,0.79,0.81,0.77,0.8,207000,0
+URG.US,D,20150702,000000,0.78,0.79,0.75,0.79,504900,0
+URG.US,D,20150706,000000,0.79,0.79,0.76,0.77,187100,0
+URG.US,D,20150707,000000,0.8,0.81,0.72,0.75,596000,0
+URG.US,D,20150708,000000,0.72,0.75,0.68,0.71,814100,0
+URG.US,D,20150709,000000,0.7,0.74,0.69,0.71,358600,0
+URG.US,D,20150710,000000,0.73,0.73,0.68,0.7,397600,0
+URG.US,D,20150713,000000,0.72,0.72,0.66,0.67,503700,0
+URG.US,D,20150714,000000,0.68,0.69,0.66,0.69,690902,0
+URG.US,D,20150715,000000,0.68,0.69,0.67,0.68,190846,0
+URG.US,D,20150716,000000,0.68,0.7,0.67,0.68,179300,0
+URG.US,D,20150717,000000,0.67,0.68,0.65,0.67,459900,0
+URG.US,D,20150720,000000,0.66,0.67,0.6,0.63,644600,0
+URG.US,D,20150721,000000,0.61,0.67,0.61,0.65,268500,0
+URG.US,D,20150722,000000,0.65,0.65,0.63,0.65,41400,0
+URG.US,D,20150723,000000,0.64,0.65,0.63,0.63,183800,0
+URG.US,D,20150724,000000,0.62,0.64,0.61,0.63,284500,0
+URG.US,D,20150727,000000,0.63,0.63,0.6,0.6,295700,0
+URG.US,D,20150728,000000,0.6,0.61,0.59,0.59,466700,0
+URG.US,D,20150729,000000,0.59,0.64,0.58,0.62,240900,0
+URG.US,D,20150730,000000,0.62,0.62,0.58,0.6,197400,0
+URG.US,D,20150731,000000,0.61,0.64,0.59,0.62,275500,0
+URG.US,D,20150803,000000,0.64,0.7,0.63,0.69,472121,0
+URG.US,D,20150804,000000,0.68,0.69,0.64,0.67,259900,0
+URG.US,D,20150805,000000,0.68,0.75,0.66,0.68,362100,0
+URG.US,D,20150806,000000,0.71,0.74,0.68,0.74,350638,0
+URG.US,D,20150807,000000,0.74,0.77,0.73,0.76,322300,0
+URG.US,D,20150810,000000,0.77,0.77,0.73,0.77,268600,0
+URG.US,D,20150811,000000,0.75,0.76,0.72,0.72,217503,0
+URG.US,D,20150812,000000,0.73,0.73,0.69,0.73,336500,0
+URG.US,D,20150813,000000,0.72,0.72,0.67,0.68,286800,0
+URG.US,D,20150814,000000,0.68,0.68,0.65,0.66,254300,0
+URG.US,D,20150817,000000,0.65,0.65,0.63,0.64,128500,0
+URG.US,D,20150818,000000,0.65,0.65,0.6,0.61,251100,0
+URG.US,D,20150819,000000,0.62,0.62,0.6,0.61,257200,0
+URG.US,D,20150820,000000,0.62,0.65,0.6,0.62,180900,0
+URG.US,D,20150821,000000,0.61,0.63,0.59,0.61,282300,0
+URG.US,D,20150824,000000,0.57,0.6,0.56,0.58,359907,0
+URG.US,D,20150825,000000,0.6,0.6,0.56,0.56,222400,0
+URG.US,D,20150826,000000,0.57,0.6,0.56,0.57,203900,0
+URG.US,D,20150827,000000,0.58,0.6,0.58,0.58,170900,0
+URG.US,D,20150828,000000,0.6,0.64,0.58,0.62,187600,0
+URG.US,D,20150831,000000,0.63,0.67,0.63,0.67,215300,0
+URG.US,D,20150901,000000,0.68,0.68,0.64,0.66,82100,0
+URG.US,D,20150902,000000,0.67,0.67,0.62,0.65,120700,0
+URG.US,D,20150903,000000,0.65,0.65,0.63,0.64,77400,0
+URG.US,D,20150904,000000,0.63,0.65,0.62,0.64,133600,0
+URG.US,D,20150908,000000,0.63,0.67,0.62,0.65,264000,0
+URG.US,D,20150909,000000,0.65,0.69,0.63,0.68,235500,0
+URG.US,D,20150910,000000,0.69,0.69,0.65,0.65,41101,0
+URG.US,D,20150911,000000,0.64,0.66,0.63,0.64,97600,0
+URG.US,D,20150914,000000,0.62,0.64,0.62,0.63,56400,0
+URG.US,D,20150915,000000,0.62,0.63,0.61,0.61,110600,0
+URG.US,D,20150916,000000,0.61,0.62,0.6,0.6,203300,0
+URG.US,D,20150917,000000,0.61,0.62,0.57,0.61,282152,0
+URG.US,D,20150918,000000,0.59,0.63,0.58,0.6,192600,0
+URG.US,D,20150921,000000,0.61,0.61,0.58,0.58,203800,0
+URG.US,D,20150922,000000,0.59,0.6,0.58,0.6,202700,0
+URG.US,D,20150923,000000,0.58,0.59,0.57,0.58,134208,0
+URG.US,D,20150924,000000,0.59,0.6,0.57,0.58,160482,0
+URG.US,D,20150925,000000,0.58,0.61,0.57,0.59,193500,0
+URG.US,D,20150928,000000,0.61,0.61,0.57,0.57,150822,0
+URG.US,D,20150929,000000,0.57,0.58,0.53,0.55,327100,0
+URG.US,D,20150930,000000,0.56,0.57,0.54,0.57,239300,0
+URG.US,D,20151001,000000,0.56,0.58,0.55,0.56,181300,0
+URG.US,D,20151002,000000,0.55,0.59,0.55,0.58,165800,0
+URG.US,D,20151005,000000,0.59,0.64,0.58,0.64,196121,0
+URG.US,D,20151006,000000,0.64,0.64,0.61,0.62,175700,0
+URG.US,D,20151007,000000,0.61,0.65,0.6,0.63,153870,0
+URG.US,D,20151008,000000,0.61,0.68,0.61,0.63,163600,0
+URG.US,D,20151009,000000,0.63,0.66,0.61,0.66,206100,0
+URG.US,D,20151012,000000,0.65,0.66,0.63,0.64,50500,0
+URG.US,D,20151013,000000,0.64,0.65,0.61,0.63,149500,0
+URG.US,D,20151014,000000,0.63,0.63,0.61,0.61,102800,0
+URG.US,D,20151015,000000,0.62,0.63,0.61,0.62,53200,0
+URG.US,D,20151016,000000,0.6,0.62,0.59,0.61,185200,0
+URG.US,D,20151019,000000,0.6,0.62,0.59,0.6,157225,0
+URG.US,D,20151020,000000,0.59,0.61,0.58,0.59,47400,0
+URG.US,D,20151021,000000,0.58,0.61,0.56,0.58,77600,0
+URG.US,D,20151022,000000,0.57,0.58,0.56,0.56,204800,0
+URG.US,D,20151023,000000,0.56,0.58,0.56,0.58,341900,0
+URG.US,D,20151026,000000,0.56,0.58,0.56,0.57,120000,0
+URG.US,D,20151027,000000,0.56,0.58,0.55,0.55,103600,0
+URG.US,D,20151028,000000,0.56,0.58,0.56,0.56,140500,0
+URG.US,D,20151029,000000,0.56,0.6,0.55,0.57,140400,0
+URG.US,D,20151030,000000,0.56,0.57,0.54,0.56,257800,0
+URG.US,D,20151102,000000,0.54,0.57,0.54,0.56,121932,0
+URG.US,D,20151103,000000,0.57,0.57,0.55,0.56,244284,0
+URG.US,D,20151104,000000,0.56,0.56,0.55,0.55,87561,0
+URG.US,D,20151105,000000,0.55,0.56,0.53,0.56,233200,0
+URG.US,D,20151106,000000,0.54,0.55,0.52,0.54,197900,0
+URG.US,D,20151109,000000,0.53,0.54,0.53,0.53,106639,0
+URG.US,D,20151110,000000,0.53,0.54,0.52,0.52,222800,0
+URG.US,D,20151111,000000,0.52,0.54,0.51,0.52,162700,0
+URG.US,D,20151112,000000,0.5,0.51,0.49,0.5,469400,0
+URG.US,D,20151113,000000,0.49,0.49,0.47,0.48,380300,0
+URG.US,D,20151116,000000,0.48,0.48,0.47,0.48,102700,0
+URG.US,D,20151117,000000,0.47,0.49,0.46,0.47,245800,0
+URG.US,D,20151118,000000,0.45,0.49,0.45,0.47,270600,0
+URG.US,D,20151119,000000,0.47,0.48,0.47,0.48,118100,0
+URG.US,D,20151120,000000,0.47,0.49,0.47,0.48,198800,0
+URG.US,D,20151123,000000,0.49,0.49,0.47,0.47,102700,0
+URG.US,D,20151124,000000,0.46,0.49,0.46,0.48,220900,0
+URG.US,D,20151125,000000,0.49,0.5,0.48,0.48,146800,0
+URG.US,D,20151127,000000,0.49,0.51,0.49,0.5,82500,0
+URG.US,D,20151130,000000,0.51,0.52,0.49,0.52,226400,0
+URG.US,D,20151201,000000,0.52,0.57,0.51,0.56,727240,0
+URG.US,D,20151202,000000,0.57,0.62,0.53,0.55,613594,0
+URG.US,D,20151203,000000,0.56,0.58,0.54,0.54,248968,0
+URG.US,D,20151204,000000,0.53,0.56,0.51,0.54,303800,0
+URG.US,D,20151207,000000,0.51,0.54,0.51,0.52,457800,0
+URG.US,D,20151208,000000,0.49,0.57,0.49,0.57,899290,0
+URG.US,D,20151209,000000,0.56,0.59,0.56,0.59,174700,0
+URG.US,D,20151210,000000,0.59,0.59,0.54,0.59,257200,0
+URG.US,D,20151211,000000,0.55,0.59,0.55,0.59,125500,0
+URG.US,D,20151214,000000,0.56,0.62,0.55,0.61,475423,0
+URG.US,D,20151215,000000,0.59,0.62,0.59,0.62,310000,0
+URG.US,D,20151216,000000,0.62,0.65,0.6,0.63,385200,0
+URG.US,D,20151217,000000,0.64,0.64,0.6,0.62,568400,0
+URG.US,D,20151218,000000,0.62,0.63,0.55,0.6,2389000,0
+URG.US,D,20151221,000000,0.56,0.64,0.56,0.62,215700,0
+URG.US,D,20151222,000000,0.62,0.65,0.62,0.62,380652,0
+URG.US,D,20151223,000000,0.6,0.61,0.58,0.58,300400,0
+URG.US,D,20151224,000000,0.585,0.6099,0.585,0.6088,97127,0
+URG.US,D,20151228,000000,0.61,0.6735,0.61,0.63,265760,0
+URG.US,D,20151229,000000,0.6077,0.65,0.6076,0.64,400430,0
+URG.US,D,20151230,000000,0.64,0.65,0.6256,0.65,210179,0
+URG.US,D,20151231,000000,0.6453,0.6503,0.6305,0.65,218112,0
+URG.US,D,20160104,000000,0.63,0.67,0.63,0.67,164320,0
+URG.US,D,20160105,000000,0.67,0.6751,0.65,0.668,78519,0
+URG.US,D,20160106,000000,0.6703,0.69,0.6624,0.67,441309,0
+URG.US,D,20160107,000000,0.6799,0.6799,0.65,0.65,303301,0
+URG.US,D,20160108,000000,0.65,0.6879,0.65,0.675,526910,0
+URG.US,D,20160111,000000,0.69,0.699,0.6363,0.65,447587,0
+URG.US,D,20160112,000000,0.6649,0.665,0.63,0.6381,227474,0
+URG.US,D,20160113,000000,0.63,0.64,0.585,0.615,362723,0
+URG.US,D,20160114,000000,0.6232,0.6232,0.5755,0.5766,141735,0
+URG.US,D,20160115,000000,0.58,0.5801,0.55,0.5713,137819,0
+URG.US,D,20160119,000000,0.54,0.55,0.51,0.55,311300,0
+URG.US,D,20160120,000000,0.5302,0.5895,0.521,0.5884,199223,0
+URG.US,D,20160121,000000,0.59,0.623,0.5701,0.6005,95864,0
+URG.US,D,20160122,000000,0.6305,0.6305,0.6,0.6244,200290,0
+URG.US,D,20160125,000000,0.6,0.6225,0.59,0.59,116790,0
+URG.US,D,20160126,000000,0.61,0.64,0.61,0.62,395419,0
+URG.US,D,20160127,000000,0.5564,0.5646,0.5245,0.542,1184423,0
+URG.US,D,20160128,000000,0.5305,0.546,0.5305,0.5383,513954,0
+URG.US,D,20160129,000000,0.5332,0.55,0.53,0.5326,183589,0
+URG.US,D,20160201,000000,0.55,0.55,0.53,0.5475,235311,0
+URG.US,D,20160202,000000,0.54,0.5495,0.5251,0.54,200006,0
+URG.US,D,20160203,000000,0.54,0.568,0.539,0.56,231208,0
+URG.US,D,20160204,000000,0.5501,0.5672,0.525,0.547,286336,0
+URG.US,D,20160205,000000,0.5401,0.5495,0.5299,0.535,119007,0
+URG.US,D,20160208,000000,0.52,0.53,0.52,0.5201,210762,0
+URG.US,D,20160209,000000,0.511,0.52,0.4901,0.4901,401113,0
+URG.US,D,20160210,000000,0.4901,0.5,0.48,0.4861,354837,0
+URG.US,D,20160211,000000,0.4801,0.4802,0.46,0.4748,273191,0
+URG.US,D,20160212,000000,0.47,0.4942,0.47,0.4805,160526,0
+URG.US,D,20160216,000000,0.49,0.495,0.475,0.495,421397,0
+URG.US,D,20160217,000000,0.4901,0.51,0.48,0.5033,271790,0
+URG.US,D,20160218,000000,0.475,0.5084,0.475,0.4948,181650,0
+URG.US,D,20160219,000000,0.5,0.5025,0.4828,0.5025,171815,0
+URG.US,D,20160222,000000,0.495,0.5116,0.4938,0.5,251304,0
+URG.US,D,20160223,000000,0.5048,0.511,0.48,0.495,300923,0
+URG.US,D,20160224,000000,0.4812,0.4949,0.464,0.4825,661181,0
+URG.US,D,20160225,000000,0.5,0.5,0.4411,0.46,603536,0
+URG.US,D,20160226,000000,0.46,0.4829,0.4501,0.455,583757,0
+URG.US,D,20160229,000000,0.4686,0.4831,0.462,0.4647,216899,0
+URG.US,D,20160301,000000,0.4846,0.499,0.4715,0.491,271114,0
+URG.US,D,20160302,000000,0.5025,0.508,0.48,0.4911,469994,0
+URG.US,D,20160303,000000,0.51,0.515,0.503,0.507,358365,0
+URG.US,D,20160304,000000,0.5199,0.5339,0.451,0.52,1120462,0
+URG.US,D,20160307,000000,0.53,0.54,0.5061,0.54,415750,0
+URG.US,D,20160308,000000,0.535,0.5484,0.5053,0.509,314052,0
+URG.US,D,20160309,000000,0.51,0.535,0.5024,0.535,123292,0
+URG.US,D,20160310,000000,0.532,0.5399,0.48,0.51,414588,0
+URG.US,D,20160311,000000,0.52,0.521,0.4901,0.515,243108,0
+URG.US,D,20160314,000000,0.5001,0.515,0.4901,0.515,152832,0
+URG.US,D,20160315,000000,0.5001,0.5102,0.4908,0.4972,149697,0
+URG.US,D,20160316,000000,0.5099,0.51,0.49,0.51,221940,0
+URG.US,D,20160317,000000,0.51,0.5338,0.5056,0.53,1067395,0
+URG.US,D,20160318,000000,0.53,0.5421,0.51,0.51,581294,0
+URG.US,D,20160321,000000,0.5101,0.55,0.5101,0.5399,159149,0
+URG.US,D,20160322,000000,0.5499,0.5499,0.5098,0.5154,416986,0
+URG.US,D,20160323,000000,0.5073,0.5196,0.5029,0.505,115345,0
+URG.US,D,20160324,000000,0.502,0.5097,0.5002,0.5002,89996,0
+URG.US,D,20160328,000000,0.5,0.51,0.5,0.503,22380,0
+URG.US,D,20160329,000000,0.503,0.5213,0.49,0.5,111565,0
+URG.US,D,20160330,000000,0.5175,0.519,0.5,0.51,68591,0
+URG.US,D,20160331,000000,0.5199,0.5299,0.5005,0.5028,347091,0
+URG.US,D,20160401,000000,0.5027,0.52,0.5,0.5089,185331,0
+URG.US,D,20160404,000000,0.5,0.509,0.4986,0.5,204909,0
+URG.US,D,20160405,000000,0.49,0.5,0.4851,0.4851,177069,0
+URG.US,D,20160406,000000,0.4851,0.5,0.4851,0.4915,265267,0
+URG.US,D,20160407,000000,0.4851,0.495,0.48,0.4896,282475,0
+URG.US,D,20160408,000000,0.4892,0.508,0.4892,0.5,123962,0
+URG.US,D,20160411,000000,0.5027,0.508,0.5,0.508,174375,0
+URG.US,D,20160412,000000,0.508,0.53,0.5026,0.53,294503,0
+URG.US,D,20160413,000000,0.5342,0.55,0.5204,0.546,292976,0
+URG.US,D,20160414,000000,0.556,0.556,0.5346,0.5402,124573,0
+URG.US,D,20160415,000000,0.53,0.545,0.51,0.513,263505,0
+URG.US,D,20160418,000000,0.51,0.5259,0.5025,0.5202,66934,0
+URG.US,D,20160419,000000,0.5169,0.55,0.5169,0.5371,233750,0
+URG.US,D,20160420,000000,0.537,0.5551,0.51,0.518,256478,0
+URG.US,D,20160421,000000,0.5299,0.5299,0.5118,0.5183,61782,0
+URG.US,D,20160422,000000,0.545,0.55,0.522,0.535,321720,0
+URG.US,D,20160425,000000,0.5301,0.5429,0.51,0.5157,87209,0
+URG.US,D,20160426,000000,0.5104,0.517,0.5058,0.515,133183,0
+URG.US,D,20160427,000000,0.515,0.54,0.515,0.5316,171400,0
+URG.US,D,20160428,000000,0.54,0.55,0.53,0.55,135929,0
+URG.US,D,20160429,000000,0.5461,0.5464,0.523,0.5251,91919,0
+URG.US,D,20160502,000000,0.532,0.5479,0.5241,0.5349,131140,0
+URG.US,D,20160503,000000,0.521,0.5384,0.521,0.521,47052,0
+URG.US,D,20160504,000000,0.5279,0.5298,0.51,0.5113,90397,0
+URG.US,D,20160505,000000,0.51,0.5155,0.5057,0.5139,46083,0
+URG.US,D,20160506,000000,0.5139,0.5195,0.51,0.5195,99540,0
+URG.US,D,20160509,000000,0.5185,0.5185,0.5,0.5045,143078,0
+URG.US,D,20160510,000000,0.5094,0.5094,0.4852,0.4875,219209,0
+URG.US,D,20160511,000000,0.485,0.5,0.48,0.4997,76114,0
+URG.US,D,20160512,000000,0.4903,0.5,0.4875,0.4875,149286,0
+URG.US,D,20160513,000000,0.4977,0.5,0.4875,0.4875,72752,0
+URG.US,D,20160516,000000,0.4875,0.4998,0.4875,0.4875,96546,0
+URG.US,D,20160517,000000,0.4899,0.4971,0.47,0.4701,362012,0
+URG.US,D,20160518,000000,0.4742,0.4819,0.46,0.4677,337829,0
+URG.US,D,20160519,000000,0.4666,0.475,0.46,0.4626,106565,0
+URG.US,D,20160520,000000,0.45,0.4751,0.45,0.4501,82669,0
+URG.US,D,20160523,000000,0.464,0.479,0.445,0.47,280587,0
+URG.US,D,20160524,000000,0.48,0.4902,0.4685,0.4761,277913,0
+URG.US,D,20160525,000000,0.48,0.493,0.46,0.4772,74597,0
+URG.US,D,20160526,000000,0.47,0.49,0.47,0.4739,72256,0
+URG.US,D,20160527,000000,0.4842,0.4861,0.4647,0.4647,41707,0
+URG.US,D,20160531,000000,0.474,0.4799,0.4551,0.4684,348083,0
+URG.US,D,20160601,000000,0.456,0.4699,0.4555,0.4658,29889,0
+URG.US,D,20160602,000000,0.455,0.6116,0.455,0.56,2230428,0
+URG.US,D,20160603,000000,0.61,0.6688,0.595,0.65,4601479,0
+URG.US,D,20160606,000000,0.685,0.71,0.66,0.67,4717712,0
+URG.US,D,20160607,000000,0.685,0.73,0.66,0.67,3006354,0
+URG.US,D,20160608,000000,0.67,0.67,0.58,0.65,2691371,0
+URG.US,D,20160609,000000,0.65,0.6584,0.612,0.62,414586,0
+URG.US,D,20160610,000000,0.611,0.6199,0.5826,0.5999,310866,0
+URG.US,D,20160613,000000,0.61,0.6114,0.56,0.58,575309,0
+URG.US,D,20160614,000000,0.58,0.58,0.5413,0.5516,374049,0
+URG.US,D,20160615,000000,0.56,0.5997,0.5551,0.58,299393,0
+URG.US,D,20160616,000000,0.59,0.59,0.5517,0.5602,127599,0
+URG.US,D,20160617,000000,0.5501,0.585,0.5501,0.571,150442,0
+URG.US,D,20160620,000000,0.57,0.5885,0.57,0.5851,168657,0
+URG.US,D,20160621,000000,0.59,0.59,0.56,0.56,277992,0
+URG.US,D,20160622,000000,0.555,0.5849,0.5501,0.5529,105566,0
+URG.US,D,20160623,000000,0.5501,0.5799,0.55,0.575,162023,0
+URG.US,D,20160624,000000,0.5578,0.5648,0.5409,0.5572,209731,0
+URG.US,D,20160627,000000,0.541,0.5499,0.5329,0.544,190379,0
+URG.US,D,20160628,000000,0.54,0.5789,0.5359,0.5788,177771,0
+URG.US,D,20160629,000000,0.58,0.6,0.5656,0.58,243395,0
+URG.US,D,20160630,000000,0.59,0.6,0.59,0.593,186914,0
+URG.US,D,20160701,000000,0.59,0.618,0.59,0.6,317610,0
+URG.US,D,20160705,000000,0.61,0.61,0.56,0.5735,285954,0
+URG.US,D,20160706,000000,0.56,0.5999,0.5527,0.59,347656,0
+URG.US,D,20160707,000000,0.58,0.59,0.5652,0.58,131461,0
+URG.US,D,20160708,000000,0.58,0.59,0.575,0.5879,125674,0
+URG.US,D,20160711,000000,0.59,0.59,0.5706,0.5899,103252,0
+URG.US,D,20160712,000000,0.5796,0.64,0.572,0.6211,496243,0
+URG.US,D,20160713,000000,0.62,0.62,0.57,0.6099,636682,0
+URG.US,D,20160714,000000,0.6,0.6093,0.59,0.6049,208442,0
+URG.US,D,20160715,000000,0.6001,0.6001,0.59,0.5999,108243,0
+URG.US,D,20160718,000000,0.59,0.6,0.57,0.5796,384857,0
+URG.US,D,20160719,000000,0.5823,0.5897,0.57,0.5893,101520,0
+URG.US,D,20160720,000000,0.587,0.587,0.555,0.5583,232024,0
+URG.US,D,20160721,000000,0.5502,0.5726,0.5502,0.565,144758,0
+URG.US,D,20160722,000000,0.5551,0.5718,0.5551,0.5611,101177,0
+URG.US,D,20160725,000000,0.5749,0.5749,0.555,0.5599,135673,0
+URG.US,D,20160726,000000,0.56,0.57,0.5551,0.5699,98100,0
+URG.US,D,20160727,000000,0.56,0.57,0.5581,0.5601,158003,0
+URG.US,D,20160728,000000,0.5582,0.5695,0.5517,0.5639,115171,0
+URG.US,D,20160729,000000,0.55,0.5695,0.55,0.5597,199521,0
+URG.US,D,20160801,000000,0.5541,0.58,0.5505,0.5608,278834,0
+URG.US,D,20160802,000000,0.5699,0.5699,0.5405,0.5485,145703,0
+URG.US,D,20160803,000000,0.5554,0.5554,0.531,0.54,277897,0
+URG.US,D,20160804,000000,0.53,0.5421,0.5189,0.5276,264039,0
+URG.US,D,20160805,000000,0.5301,0.5544,0.53,0.5445,76955,0
+URG.US,D,20160808,000000,0.5499,0.5572,0.54,0.5437,398164,0
+URG.US,D,20160809,000000,0.5401,0.56,0.531,0.545,228151,0
+URG.US,D,20160810,000000,0.5499,0.5499,0.5263,0.5325,220033,0
+URG.US,D,20160811,000000,0.55,0.5599,0.5263,0.5599,432552,0
+URG.US,D,20160812,000000,0.5603,0.585,0.5315,0.5517,619471,0
+URG.US,D,20160815,000000,0.56,0.56,0.5382,0.55,220877,0
+URG.US,D,20160816,000000,0.5598,0.6022,0.55,0.5845,544657,0
+URG.US,D,20160817,000000,0.5851,0.5925,0.57,0.5861,238649,0
+URG.US,D,20160818,000000,0.57,0.589,0.5683,0.5721,109182,0
+URG.US,D,20160819,000000,0.572,0.585,0.572,0.5748,103385,0
+URG.US,D,20160822,000000,0.589,0.589,0.5555,0.565,189701,0
+URG.US,D,20160823,000000,0.5599,0.584,0.5599,0.5785,146371,0
+URG.US,D,20160824,000000,0.5899,0.59,0.5555,0.5831,161603,0
+URG.US,D,20160825,000000,0.5799,0.5829,0.5532,0.5532,133081,0
+URG.US,D,20160826,000000,0.5501,0.5784,0.53,0.54,257262,0
+URG.US,D,20160829,000000,0.53,0.56,0.53,0.55,284630,0
+URG.US,D,20160830,000000,0.55,0.55,0.532,0.54,161345,0
+URG.US,D,20160831,000000,0.55,0.55,0.507,0.5099,758183,0
+URG.US,D,20160901,000000,0.51,0.576,0.51,0.5304,393863,0
+URG.US,D,20160902,000000,0.5359,0.5577,0.5109,0.5225,437719,0
+URG.US,D,20160906,000000,0.5219,0.5498,0.52,0.52,162126,0
+URG.US,D,20160907,000000,0.53,0.5499,0.53,0.5499,134141,0
+URG.US,D,20160908,000000,0.5461,0.5461,0.52,0.52,160386,0
+URG.US,D,20160909,000000,0.52,0.5399,0.512,0.5209,179905,0
+URG.US,D,20160912,000000,0.53,0.53,0.515,0.5199,200772,0
+URG.US,D,20160913,000000,0.516,0.5199,0.505,0.5199,334579,0
+URG.US,D,20160914,000000,0.51,0.52,0.508,0.508,136561,0
+URG.US,D,20160915,000000,0.508,0.5125,0.5,0.5124,188772,0
+URG.US,D,20160916,000000,0.501,0.531,0.501,0.53,247681,0
+URG.US,D,20160919,000000,0.52,0.5348,0.5094,0.5121,104814,0
+URG.US,D,20160920,000000,0.5101,0.5401,0.5018,0.531,191802,0
+URG.US,D,20160921,000000,0.516,0.5291,0.501,0.52,230142,0
+URG.US,D,20160922,000000,0.52,0.528,0.505,0.516,262565,0
+URG.US,D,20160923,000000,0.52,0.52,0.5,0.5005,432096,0
+URG.US,D,20160926,000000,0.5001,0.516,0.5,0.5087,89565,0
+URG.US,D,20160927,000000,0.5021,0.51,0.4958,0.5,262430,0
+URG.US,D,20160928,000000,0.4957,0.5,0.48,0.4951,281900,0
+URG.US,D,20160929,000000,0.4999,0.509,0.49,0.5,176347,0
+URG.US,D,20160930,000000,0.473,0.499,0.473,0.4949,262407,0
+URG.US,D,20161003,000000,0.4752,0.4917,0.47,0.4751,272342,0
+URG.US,D,20161004,000000,0.475,0.4822,0.4625,0.4625,271668,0
+URG.US,D,20161005,000000,0.4651,0.4747,0.4602,0.4699,272444,0
+URG.US,D,20161006,000000,0.46,0.4729,0.46,0.4632,138416,0
+URG.US,D,20161007,000000,0.4523,0.5,0.4522,0.49,523172,0
+URG.US,D,20161010,000000,0.4713,0.51,0.4713,0.49,85309,0
+URG.US,D,20161011,000000,0.4855,0.496,0.47,0.47,110150,0
+URG.US,D,20161012,000000,0.4721,0.4949,0.4721,0.4846,271575,0
+URG.US,D,20161013,000000,0.48,0.4949,0.4705,0.4705,207658,0
+URG.US,D,20161014,000000,0.4701,0.4869,0.46,0.4867,219384,0
+URG.US,D,20161017,000000,0.4801,0.4867,0.48,0.483,83765,0
+URG.US,D,20161018,000000,0.483,0.4869,0.48,0.48,125937,0
+URG.US,D,20161019,000000,0.4801,0.4868,0.4695,0.475,150196,0
+URG.US,D,20161020,000000,0.4701,0.4878,0.461,0.4878,196531,0
+URG.US,D,20161021,000000,0.49,0.49,0.46,0.484,136603,0
+URG.US,D,20161024,000000,0.4833,0.485,0.46,0.48,191300,0
+URG.US,D,20161025,000000,0.472,0.49,0.4625,0.49,261041,0
+URG.US,D,20161026,000000,0.4704,0.51,0.4704,0.4999,389026,0
+URG.US,D,20161027,000000,0.48,0.52,0.477,0.517,956573,0
+URG.US,D,20161028,000000,0.52,0.52,0.4905,0.515,308661,0
+URG.US,D,20161031,000000,0.5149,0.5149,0.49,0.508,149205,0
+URG.US,D,20161101,000000,0.5001,0.51,0.4815,0.4999,283557,0
+URG.US,D,20161102,000000,0.4999,0.5,0.4668,0.4796,290125,0
+URG.US,D,20161103,000000,0.4651,0.4802,0.43,0.4522,471696,0
+URG.US,D,20161104,000000,0.4523,0.4551,0.43,0.43,328834,0
+URG.US,D,20161107,000000,0.43,0.455,0.43,0.455,172729,0
+URG.US,D,20161108,000000,0.45,0.455,0.4316,0.455,108046,0
+URG.US,D,20161109,000000,0.4401,0.465,0.44,0.465,216368,0
+URG.US,D,20161110,000000,0.45,0.4858,0.43,0.4759,436920,0
+URG.US,D,20161111,000000,0.49,0.49,0.452,0.48,166727,0
+URG.US,D,20161114,000000,0.4608,0.48,0.43,0.4501,382534,0
+URG.US,D,20161115,000000,0.4601,0.4637,0.435,0.458,209210,0
+URG.US,D,20161116,000000,0.4356,0.4509,0.42,0.4289,855722,0
+URG.US,D,20161117,000000,0.4372,0.4499,0.4163,0.437,639849,0
+URG.US,D,20161118,000000,0.4451,0.446,0.4232,0.4397,178397,0
+URG.US,D,20161121,000000,0.4398,0.4399,0.4221,0.4255,392169,0
+URG.US,D,20161122,000000,0.4296,0.433,0.4061,0.433,419852,0
+URG.US,D,20161123,000000,0.43,0.43,0.412,0.4206,46889,0
+URG.US,D,20161125,000000,0.4201,0.4202,0.42,0.42,50274,0
+URG.US,D,20161128,000000,0.4299,0.4433,0.4224,0.4398,161408,0
+URG.US,D,20161129,000000,0.4272,0.44,0.425,0.43,155978,0
+URG.US,D,20161130,000000,0.4377,0.4502,0.425,0.45,487475,0
+URG.US,D,20161201,000000,0.45,0.4767,0.445,0.4767,438523,0
+URG.US,D,20161202,000000,0.47,0.47,0.4501,0.4551,230637,0
+URG.US,D,20161205,000000,0.44,0.46,0.44,0.4434,329015,0
+URG.US,D,20161206,000000,0.4452,0.462,0.4253,0.4399,575362,0
+URG.US,D,20161207,000000,0.4425,0.4686,0.4423,0.4601,478406,0
+URG.US,D,20161208,000000,0.464,0.4848,0.46,0.4847,550904,0
+URG.US,D,20161209,000000,0.5,0.5741,0.49,0.5525,1727795,0
+URG.US,D,20161212,000000,0.5379,0.5499,0.5028,0.524,562013,0
+URG.US,D,20161213,000000,0.5025,0.5457,0.5025,0.539,305337,0
+URG.US,D,20161214,000000,0.5389,0.539,0.5025,0.51,158331,0
+URG.US,D,20161215,000000,0.5201,0.5425,0.4916,0.5399,408100,0
+URG.US,D,20161216,000000,0.5498,0.59,0.53,0.5863,1062669,0
+URG.US,D,20161219,000000,0.5819,0.5819,0.55,0.5524,352191,0
+URG.US,D,20161220,000000,0.54,0.55,0.53,0.5438,298876,0
+URG.US,D,20161221,000000,0.5299,0.54,0.5218,0.5231,234647,0
+URG.US,D,20161222,000000,0.5206,0.55,0.505,0.515,1226775,0
+URG.US,D,20161223,000000,0.5325,0.56,0.515,0.5258,815114,0
+URG.US,D,20161227,000000,0.5259,0.5598,0.5201,0.5201,423902,0
+URG.US,D,20161228,000000,0.5121,0.5422,0.5,0.502,607657,0
+URG.US,D,20161229,000000,0.51,0.5285,0.5,0.5031,343597,0
+URG.US,D,20161230,000000,0.5022,0.5315,0.5022,0.5311,334758,0
+URG.US,D,20170103,000000,0.5311,0.544,0.52,0.5351,341991,0
+URG.US,D,20170104,000000,0.5499,0.58,0.53,0.5701,1339366,0
+URG.US,D,20170105,000000,0.5858,0.6387,0.5702,0.6147,1319779,0
+URG.US,D,20170106,000000,0.63,0.63,0.5898,0.62,566964,0
+URG.US,D,20170109,000000,0.6199,0.63,0.5852,0.62,705824,0
+URG.US,D,20170110,000000,0.6059,0.68,0.6,0.6751,1891184,0
+URG.US,D,20170111,000000,0.6721,0.792,0.6721,0.7738,4928591,0
+URG.US,D,20170112,000000,0.7939,0.8396,0.702,0.7341,2568207,0
+URG.US,D,20170113,000000,0.71,0.79,0.7035,0.7701,762255,0
+URG.US,D,20170117,000000,0.7842,0.83,0.77,0.798,1294211,0
+URG.US,D,20170118,000000,0.76,0.7844,0.72,0.7328,1036537,0
+URG.US,D,20170119,000000,0.75,0.7853,0.7,0.7685,664400,0
+URG.US,D,20170120,000000,0.79,0.81,0.76,0.77,553533,0
+URG.US,D,20170123,000000,0.7999,0.8043,0.7732,0.799,1646430,0
+URG.US,D,20170124,000000,0.802,0.8657,0.7799,0.86,3039553,0
+URG.US,D,20170125,000000,0.88,0.9044,0.82,0.84,1739335,0
+URG.US,D,20170126,000000,0.8299,0.8456,0.782,0.807,890350,0
+URG.US,D,20170127,000000,0.8101,0.818,0.765,0.79,673864,0
+URG.US,D,20170130,000000,0.8,0.8,0.7301,0.7645,929375,0
+URG.US,D,20170131,000000,0.7779,0.79,0.7416,0.77,531457,0
+URG.US,D,20170201,000000,0.7784,0.7784,0.7138,0.7433,585214,0
+URG.US,D,20170202,000000,0.7201,0.7558,0.69,0.742,774015,0
+URG.US,D,20170203,000000,0.721,0.7599,0.7163,0.7576,287733,0
+URG.US,D,20170206,000000,0.73,0.7799,0.73,0.7498,442830,0
+URG.US,D,20170207,000000,0.7501,0.761,0.73,0.7554,358990,0
+URG.US,D,20170208,000000,0.7501,0.7941,0.75,0.7652,699601,0
+URG.US,D,20170209,000000,0.7764,0.8,0.7739,0.7902,835708,0
+URG.US,D,20170210,000000,0.7701,0.8448,0.77,0.8269,1001305,0
+URG.US,D,20170213,000000,0.8099,0.8798,0.7958,0.8701,1221716,0
+URG.US,D,20170214,000000,0.8751,0.91,0.875,0.8957,1795973,0
+URG.US,D,20170215,000000,0.88,0.8857,0.804,0.8201,1034373,0
+URG.US,D,20170216,000000,0.83,0.83,0.7985,0.8125,584840,0
+URG.US,D,20170217,000000,0.8101,0.83,0.7982,0.81,457911,0
+URG.US,D,20170221,000000,0.8101,0.811,0.7555,0.7999,773833,0
+URG.US,D,20170222,000000,0.76,0.8,0.76,0.7631,360924,0
+URG.US,D,20170223,000000,0.7701,0.7736,0.748,0.7599,379334,0
+URG.US,D,20170224,000000,0.7501,0.7799,0.74,0.7644,497170,0
+URG.US,D,20170227,000000,0.7801,0.8,0.7525,0.7999,600619,0
+URG.US,D,20170228,000000,0.8099,0.82,0.7605,0.7699,656080,0
+URG.US,D,20170301,000000,0.7801,0.7906,0.7606,0.7854,423955,0
+URG.US,D,20170302,000000,0.7888,0.7888,0.7557,0.77,344543,0
+URG.US,D,20170303,000000,0.7526,0.7701,0.6537,0.7199,874190,0
+URG.US,D,20170306,000000,0.6999,0.72,0.63,0.663,1150165,0
+URG.US,D,20170307,000000,0.66,0.6818,0.645,0.6706,515078,0
+URG.US,D,20170308,000000,0.67,0.72,0.67,0.7099,600984,0
+URG.US,D,20170309,000000,0.71,0.7123,0.6513,0.69,392404,0
+URG.US,D,20170310,000000,0.71,0.71,0.67,0.6866,171926,0
+URG.US,D,20170313,000000,0.7099,0.72,0.6854,0.7099,177135,0
+URG.US,D,20170314,000000,0.7097,0.72,0.6912,0.7098,276141,0
+URG.US,D,20170315,000000,0.6999,0.7337,0.6999,0.7337,516176,0
+URG.US,D,20170316,000000,0.7488,0.7821,0.735,0.78,887804,0
+URG.US,D,20170317,000000,0.7799,0.8,0.7613,0.7849,488635,0
+URG.US,D,20170320,000000,0.7801,0.782,0.705,0.741,364186,0
+URG.US,D,20170321,000000,0.727,0.73,0.6717,0.6887,488455,0
+URG.US,D,20170322,000000,0.6702,0.69,0.6691,0.6899,126899,0
+URG.US,D,20170323,000000,0.69,0.7101,0.67,0.6903,173067,0
+URG.US,D,20170324,000000,0.6701,0.698,0.66,0.6899,84645,0
+URG.US,D,20170327,000000,0.6827,0.6827,0.66,0.66,213209,0
+URG.US,D,20170328,000000,0.6451,0.7038,0.645,0.7038,198896,0
+URG.US,D,20170329,000000,0.7099,0.71,0.6742,0.6835,184945,0
+URG.US,D,20170330,000000,0.6999,0.6999,0.66,0.666,379377,0
+URG.US,D,20170331,000000,0.6601,0.7,0.6601,0.6611,87030,0
+URG.US,D,20170403,000000,0.6698,0.6699,0.6308,0.6499,271320,0
+URG.US,D,20170404,000000,0.63,0.6658,0.63,0.6592,151469,0
+URG.US,D,20170405,000000,0.6604,0.6736,0.6451,0.6638,248049,0
+URG.US,D,20170406,000000,0.6701,0.6726,0.6526,0.6649,59498,0
+URG.US,D,20170407,000000,0.6626,0.6753,0.6626,0.6719,183006,0
+URG.US,D,20170410,000000,0.6845,0.72,0.6625,0.6999,469192,0
+URG.US,D,20170411,000000,0.7099,0.7226,0.6812,0.716,261824,0
+URG.US,D,20170412,000000,0.7159,0.716,0.6726,0.687,351995,0
+URG.US,D,20170413,000000,0.6728,0.689,0.6569,0.659,165739,0
+URG.US,D,20170417,000000,0.65,0.6809,0.64,0.6516,422411,0
+URG.US,D,20170418,000000,0.645,0.6748,0.64,0.64,367066,0
+URG.US,D,20170419,000000,0.6411,0.6628,0.61,0.61,363098,0
+URG.US,D,20170420,000000,0.62,0.6299,0.5971,0.6105,613782,0
+URG.US,D,20170421,000000,0.6271,0.63,0.596,0.6279,497582,0
+URG.US,D,20170424,000000,0.61,0.6335,0.6001,0.625,179569,0
+URG.US,D,20170425,000000,0.636,0.636,0.601,0.615,236433,0
+URG.US,D,20170426,000000,0.61,0.615,0.6,0.6,221880,0
+URG.US,D,20170427,000000,0.5899,0.5923,0.561,0.572,586855,0
+URG.US,D,20170428,000000,0.5611,0.5899,0.5357,0.55,634851,0
+URG.US,D,20170501,000000,0.55,0.6,0.55,0.6,231823,0
+URG.US,D,20170502,000000,0.5799,0.599,0.5601,0.5601,170677,0
+URG.US,D,20170503,000000,0.5528,0.58,0.5528,0.5688,126239,0
+URG.US,D,20170504,000000,0.5601,0.5776,0.505,0.505,902148,0
+URG.US,D,20170505,000000,0.505,0.5259,0.5,0.5,709489,0
+URG.US,D,20170508,000000,0.5,0.5399,0.5,0.5236,289539,0
+URG.US,D,20170509,000000,0.525,0.5497,0.51,0.5304,276897,0
+URG.US,D,20170510,000000,0.5489,0.5499,0.516,0.5499,271594,0
+URG.US,D,20170511,000000,0.58,0.58,0.5375,0.5515,224506,0
+URG.US,D,20170512,000000,0.54,0.551,0.529,0.5498,72647,0
+URG.US,D,20170515,000000,0.55,0.595,0.5429,0.585,182004,0
+URG.US,D,20170516,000000,0.62,0.62,0.56,0.5867,207609,0
+URG.US,D,20170517,000000,0.5701,0.5789,0.5302,0.5478,275483,0
+URG.US,D,20170518,000000,0.5401,0.5497,0.5226,0.5226,231570,0
+URG.US,D,20170519,000000,0.53,0.5925,0.5272,0.57,329329,0
+URG.US,D,20170522,000000,0.5701,0.587,0.55,0.5701,145579,0
+URG.US,D,20170523,000000,0.55,0.5899,0.55,0.575,182499,0
+URG.US,D,20170524,000000,0.57,0.575,0.5409,0.55,137791,0
+URG.US,D,20170525,000000,0.5328,0.56,0.5193,0.56,298508,0
+URG.US,D,20170526,000000,0.56,0.56,0.5169,0.54,214952,0
+URG.US,D,20170530,000000,0.55,0.55,0.5161,0.54,141827,0
+URG.US,D,20170531,000000,0.54,0.54,0.509,0.52,278596,0
+URG.US,D,20170601,000000,0.5055,0.545,0.5005,0.5005,311573,0
+URG.US,D,20170602,000000,0.5115,0.55,0.5,0.549,343901,0
+URG.US,D,20170605,000000,0.55,0.5595,0.512,0.54,183740,0
+URG.US,D,20170606,000000,0.52,0.5392,0.515,0.5339,170421,0
+URG.US,D,20170607,000000,0.511,0.5322,0.5103,0.5179,104900,0
+URG.US,D,20170608,000000,0.52,0.5667,0.52,0.558,295827,0
+URG.US,D,20170609,000000,0.565,0.63,0.559,0.619,1563018,0
+URG.US,D,20170612,000000,0.642,0.642,0.57,0.6,575564,0
+URG.US,D,20170613,000000,0.625,0.625,0.58,0.605,337341,0
+URG.US,D,20170614,000000,0.605,0.61,0.58,0.588,272781,0
+URG.US,D,20170615,000000,0.58,0.62,0.58,0.5922,125106,0
+URG.US,D,20170616,000000,0.6,0.6,0.565,0.565,158522,0
+URG.US,D,20170619,000000,0.6188,0.6188,0.56,0.58,211723,0
+URG.US,D,20170620,000000,0.58,0.5955,0.5463,0.555,200788,0
+URG.US,D,20170621,000000,0.5772,0.5772,0.55,0.572,165944,0
+URG.US,D,20170622,000000,0.575,0.5799,0.55,0.56,100595,0
+URG.US,D,20170623,000000,0.59,0.6,0.5462,0.6,217633,0
+URG.US,D,20170626,000000,0.59,0.61,0.57,0.61,333170,0
+URG.US,D,20170627,000000,0.59,0.61,0.59,0.5902,150310,0
+URG.US,D,20170628,000000,0.581,0.6189,0.581,0.61,146623,0
+URG.US,D,20170629,000000,0.617,0.63,0.6001,0.63,385104,0
+URG.US,D,20170630,000000,0.63,0.63616,0.6008,0.6271,112560,0
+URG.US,D,20170703,000000,0.6699,0.6699,0.6343,0.64,300370,0
+URG.US,D,20170705,000000,0.64,0.649,0.6163,0.64,138316,0
+URG.US,D,20170706,000000,0.6,0.645,0.6,0.6321,279318,0
+URG.US,D,20170707,000000,0.649,0.649,0.59,0.612,107492,0
+URG.US,D,20170710,000000,0.6364,0.6364,0.59,0.62,167193,0
+URG.US,D,20170711,000000,0.615,0.6152,0.589,0.6076,123112,0
+URG.US,D,20170712,000000,0.6,0.6298,0.5903,0.5903,91715,0
+URG.US,D,20170713,000000,0.5905,0.62,0.59,0.6104,144422,0
+URG.US,D,20170714,000000,0.61,0.63,0.59,0.615,213345,0
+URG.US,D,20170717,000000,0.6,0.6699,0.6,0.668,621281,0
+URG.US,D,20170718,000000,0.67,0.67,0.63,0.6574,454279,0
+URG.US,D,20170719,000000,0.6599,0.7171,0.659,0.7171,669951,0
+URG.US,D,20170720,000000,0.7171,0.72,0.6553,0.69,340900,0
+URG.US,D,20170721,000000,0.698,0.698,0.665,0.6752,129641,0
+URG.US,D,20170724,000000,0.66,0.6926,0.66,0.67,173063,0
+URG.US,D,20170725,000000,0.665,0.6776,0.6611,0.6724,129437,0
+URG.US,D,20170726,000000,0.66,0.69,0.6566,0.6711,138909,0
+URG.US,D,20170727,000000,0.6665,0.6735,0.63,0.6459,147725,0
+URG.US,D,20170728,000000,0.6498,0.6602,0.64,0.6579,276163,0
+URG.US,D,20170731,000000,0.66,0.6654,0.615,0.64,455456,0
+URG.US,D,20170801,000000,0.66,0.66,0.615,0.615,151220,0
+URG.US,D,20170802,000000,0.622,0.645,0.6173,0.642,189907,0
+URG.US,D,20170803,000000,0.642,0.642,0.5901,0.6146,268974,0
+URG.US,D,20170804,000000,0.627,0.627,0.5913,0.614,143398,0
+URG.US,D,20170807,000000,0.58,0.64,0.5736,0.6112,173904,0
+URG.US,D,20170808,000000,0.5926,0.6198,0.58,0.583,338729,0
+URG.US,D,20170809,000000,0.58,0.6032,0.5784,0.5985,143009,0
+URG.US,D,20170810,000000,0.5801,0.59356,0.5757,0.58,269167,0
+URG.US,D,20170811,000000,0.57,0.5948,0.57,0.59,186023,0
+URG.US,D,20170814,000000,0.572,0.6,0.572,0.595,156344,0
+URG.US,D,20170815,000000,0.594,0.5984,0.5819,0.597,112830,0
+URG.US,D,20170816,000000,0.61,0.61,0.575,0.59,81786,0
+URG.US,D,20170817,000000,0.59,0.59,0.5339,0.5682,988360,0
+URG.US,D,20170818,000000,0.551,0.575,0.55,0.575,177338,0
+URG.US,D,20170821,000000,0.55,0.57,0.546,0.554,189112,0
+URG.US,D,20170822,000000,0.55,0.574,0.55,0.57,139399,0
+URG.US,D,20170823,000000,0.552,0.57,0.552,0.569,63912,0
+URG.US,D,20170824,000000,0.551,0.569,0.55,0.569,99306,0
+URG.US,D,20170825,000000,0.559,0.57,0.558,0.5639,61545,0
+URG.US,D,20170828,000000,0.558,0.569,0.5503,0.551,128457,0
+URG.US,D,20170829,000000,0.551,0.5715,0.546,0.565,119304,0
+URG.US,D,20170830,000000,0.565,0.6188,0.565,0.6188,297175,0
+URG.US,D,20170831,000000,0.615,0.62,0.5894,0.61,292550,0
+URG.US,D,20170901,000000,0.61,0.61,0.593,0.6,155681,0
+URG.US,D,20170905,000000,0.57,0.61,0.57,0.601,132559,0
+URG.US,D,20170906,000000,0.59,0.6095,0.59,0.606,118422,0
+URG.US,D,20170907,000000,0.6,0.6278,0.59,0.5998,91782,0
+URG.US,D,20170908,000000,0.6,0.6002,0.5732,0.5991,186651,0
+URG.US,D,20170911,000000,0.58,0.5994,0.55,0.57,386835,0
+URG.US,D,20170912,000000,0.577,0.5799,0.5565,0.57,100696,0
+URG.US,D,20170913,000000,0.579,0.5946,0.56,0.5696,128151,0
+URG.US,D,20170914,000000,0.57,0.58,0.5458,0.5668,232545,0
+URG.US,D,20170915,000000,0.57,0.59,0.56,0.59,143056,0
+URG.US,D,20170918,000000,0.59,0.5997,0.562,0.5877,234417,0
+URG.US,D,20170919,000000,0.5997,0.5997,0.5521,0.5728,315321,0
+URG.US,D,20170920,000000,0.579,0.579,0.55,0.5735,216135,0
+URG.US,D,20170921,000000,0.57,0.582,0.56,0.582,128226,0
+URG.US,D,20170922,000000,0.582,0.585,0.57,0.576,145443,0
+URG.US,D,20170925,000000,0.53,0.5849,0.53,0.5845,318385,0
+URG.US,D,20170926,000000,0.58,0.585,0.5703,0.571,127747,0
+URG.US,D,20170927,000000,0.571,0.5899,0.5703,0.5801,187769,0
+URG.US,D,20170928,000000,0.5755,0.58,0.56,0.5746,133597,0
+URG.US,D,20170929,000000,0.5792,0.5809,0.564,0.575,93517,0
+URG.US,D,20171002,000000,0.54,0.5728,0.54,0.5655,122472,0
+URG.US,D,20171003,000000,0.564,0.575,0.56,0.565,189619,0
+URG.US,D,20171004,000000,0.562,0.57,0.562,0.5676,63605,0
+URG.US,D,20171005,000000,0.5675,0.568,0.5504,0.5512,150719,0
+URG.US,D,20171006,000000,0.552,0.5693,0.55,0.5669,249505,0
+URG.US,D,20171009,000000,0.548,0.5708,0.5427,0.56,92789,0
+URG.US,D,20171010,000000,0.56,0.5633,0.5329,0.5598,188617,0
+URG.US,D,20171011,000000,0.56,0.56,0.529,0.5301,237149,0
+URG.US,D,20171012,000000,0.5247,0.551,0.5247,0.545,120778,0
+URG.US,D,20171013,000000,0.559,0.559,0.525,0.555,150711,0
+URG.US,D,20171016,000000,0.541,0.55,0.51,0.5299,293085,0
+URG.US,D,20171017,000000,0.52,0.5279,0.51,0.513,464334,0
+URG.US,D,20171018,000000,0.5192,0.52,0.5,0.5,239288,0
+URG.US,D,20171019,000000,0.5011,0.53,0.5011,0.52,356521,0
+URG.US,D,20171020,000000,0.5291,0.5299,0.502,0.502,101192,0
+URG.US,D,20171023,000000,0.523,0.551,0.51,0.53,413620,0
+URG.US,D,20171024,000000,0.53,0.54,0.522,0.531,126008,0
+URG.US,D,20171025,000000,0.535,0.54,0.52,0.5273,90403,0
+URG.US,D,20171026,000000,0.515,0.5359,0.515,0.5299,77377,0
+URG.US,D,20171027,000000,0.5227,0.5309,0.505,0.5298,242422,0
+URG.US,D,20171030,000000,0.52,0.53,0.51,0.53,156000,0
+URG.US,D,20171031,000000,0.5207,0.5327,0.515,0.53,87978,0
+URG.US,D,20171101,000000,0.52,0.5355,0.52,0.5346,102129,0
+URG.US,D,20171102,000000,0.534,0.55,0.52,0.55,99591,0
+URG.US,D,20171103,000000,0.55,0.55,0.53,0.542,173581,0
+URG.US,D,20171106,000000,0.55,0.551,0.5312,0.551,86493,0
+URG.US,D,20171107,000000,0.539,0.5509,0.531,0.54,106580,0
+URG.US,D,20171108,000000,0.54,0.5455,0.53,0.53,214657,0
+URG.US,D,20171109,000000,0.56,0.6189,0.56,0.6098,1762324,0
+URG.US,D,20171110,000000,0.59,0.66,0.59,0.65,1225322,0
+URG.US,D,20171113,000000,0.6348,0.66,0.6082,0.6093,419728,0
+URG.US,D,20171114,000000,0.6,0.6301,0.5817,0.5935,261360,0
+URG.US,D,20171115,000000,0.58,0.6029,0.5618,0.57,298534,0
+URG.US,D,20171116,000000,0.57,0.62,0.5525,0.62,327727,0
+URG.US,D,20171117,000000,0.63,0.65,0.6,0.6352,441751,0
+URG.US,D,20171120,000000,0.6446,0.647,0.62,0.625,256053,0
+URG.US,D,20171121,000000,0.6231,0.65,0.6231,0.65,367322,0
+URG.US,D,20171122,000000,0.66,0.72,0.658,0.72,1443638,0
+URG.US,D,20171124,000000,0.709,0.709,0.66,0.6688,296544,0
+URG.US,D,20171127,000000,0.652,0.652,0.6189,0.6199,464835,0
+URG.US,D,20171128,000000,0.6164,0.649,0.6053,0.6397,307150,0
+URG.US,D,20171129,000000,0.65,0.66,0.615,0.6455,597387,0
+URG.US,D,20171130,000000,0.65,0.66,0.61,0.6396,150698,0
+URG.US,D,20171201,000000,0.627,0.6499,0.61,0.6286,161978,0
+URG.US,D,20171204,000000,0.6216,0.71,0.6216,0.6872,1530324,0
+URG.US,D,20171205,000000,0.69,0.7138,0.6549,0.69,541240,0
+URG.US,D,20171206,000000,0.6515,0.67,0.621,0.65,617603,0
+URG.US,D,20171207,000000,0.6536,0.67,0.6272,0.67,232195,0
+URG.US,D,20171208,000000,0.65,0.7029,0.6386,0.68,773835,0
+URG.US,D,20171211,000000,0.68,0.73,0.6528,0.7097,1542316,0
+URG.US,D,20171212,000000,0.72,0.7341,0.6732,0.6825,261413,0
+URG.US,D,20171213,000000,0.689,0.6955,0.6658,0.68,378549,0
+URG.US,D,20171214,000000,0.6844,0.7279,0.67,0.72,669620,0
+URG.US,D,20171215,000000,0.7,0.725,0.69,0.7171,425079,0
+URG.US,D,20171218,000000,0.72,0.72,0.69,0.71,264546,0
+URG.US,D,20171219,000000,0.69,0.725,0.6895,0.725,538195,0
+URG.US,D,20171220,000000,0.73,0.73,0.7064,0.718,343960,0
+URG.US,D,20171221,000000,0.7,0.7179,0.69,0.705,334676,0
+URG.US,D,20171222,000000,0.695,0.712,0.67,0.673,584941,0
+URG.US,D,20171226,000000,0.673,0.69,0.67,0.6717,266911,0
+URG.US,D,20171227,000000,0.67,0.7119,0.66,0.6979,741946,0
+URG.US,D,20171228,000000,0.68,0.7189,0.68,0.6831,503806,0
+URG.US,D,20171229,000000,0.66,0.6997,0.66,0.6836,202741,0
+URG.US,D,20180102,000000,0.69,0.73,0.69,0.725,718559,0
+URG.US,D,20180103,000000,0.73,0.742,0.69,0.7341,468946,0
+URG.US,D,20180104,000000,0.69,0.7456,0.69,0.7399,441042,0
+URG.US,D,20180105,000000,0.75,0.77,0.7218,0.766,744534,0
+URG.US,D,20180108,000000,0.7723,0.7878,0.755,0.7695,446882,0
+URG.US,D,20180109,000000,0.7805,0.7839,0.6885,0.71,710103,0
+URG.US,D,20180110,000000,0.706,0.7392,0.7,0.722,178459,0
+URG.US,D,20180111,000000,0.73,0.7696,0.72,0.7458,912324,0
+URG.US,D,20180112,000000,0.76,0.7626,0.74011,0.745,348791,0
+URG.US,D,20180116,000000,0.76,0.77,0.7,0.713,1024738,0
+URG.US,D,20180117,000000,0.7201,0.76,0.72,0.75,347902,0
+URG.US,D,20180118,000000,0.755,0.755,0.72,0.7498,523614,0
+URG.US,D,20180119,000000,0.744,0.7581,0.7218,0.745,214254,0
+URG.US,D,20180122,000000,0.75,0.75,0.72,0.7299,212984,0
+URG.US,D,20180123,000000,0.73,0.75,0.715,0.75,388055,0
+URG.US,D,20180124,000000,0.7476,0.7476,0.7,0.7199,370241,0
+URG.US,D,20180125,000000,0.7003,0.7112,0.69,0.7024,364518,0
+URG.US,D,20180126,000000,0.7108,0.7196,0.69,0.708,354132,0
+URG.US,D,20180129,000000,0.7,0.7,0.6702,0.678,488006,0
+URG.US,D,20180130,000000,0.68,0.695,0.66,0.675,300349,0
+URG.US,D,20180131,000000,0.695,0.695,0.665,0.6748,170283,0
+URG.US,D,20180201,000000,0.67,0.6822,0.6646,0.68,75043,0
+URG.US,D,20180202,000000,0.6725,0.695,0.6611,0.6675,447434,0
+URG.US,D,20180205,000000,0.6778,0.69,0.65,0.69,536451,0
+URG.US,D,20180206,000000,0.6538,0.7,0.6402,0.6653,310870,0
+URG.US,D,20180207,000000,0.652,0.68,0.6476,0.67,232888,0
+URG.US,D,20180208,000000,0.685,0.685,0.65,0.6769,286423,0
+URG.US,D,20180209,000000,0.68,0.68,0.64,0.665,312841,0
+URG.US,D,20180212,000000,0.6724,0.689,0.6602,0.689,233485,0
+URG.US,D,20180213,000000,0.685,0.7,0.68,0.6989,225753,0
+URG.US,D,20180214,000000,0.699,0.72,0.6885,0.715,611282,0
+URG.US,D,20180215,000000,0.703,0.715,0.6979,0.71,361788,0
+URG.US,D,20180216,000000,0.71,0.72,0.68,0.6849,191339,0
+URG.US,D,20180220,000000,0.66,0.6985,0.6502,0.6698,211306,0
+URG.US,D,20180221,000000,0.68,0.685,0.66,0.6601,222185,0
+URG.US,D,20180222,000000,0.6699,0.6734,0.649,0.653,308690,0
+URG.US,D,20180223,000000,0.6505,0.6718,0.6505,0.6708,120423,0
+URG.US,D,20180226,000000,0.665,0.6831,0.6592,0.6825,152999,0
+URG.US,D,20180227,000000,0.684,0.684,0.6501,0.652,221016,0
+URG.US,D,20180228,000000,0.65,0.67,0.64,0.67,350292,0
+URG.US,D,20180301,000000,0.67,0.67,0.64,0.6535,236795,0
+URG.US,D,20180302,000000,0.6417,0.667,0.63,0.6628,359214,0
+URG.US,D,20180305,000000,0.66,0.666,0.63,0.6588,335965,0
+URG.US,D,20180306,000000,0.66,0.675,0.6328,0.66,265586,0
+URG.US,D,20180307,000000,0.664,0.69,0.66,0.6699,239512,0
+URG.US,D,20180308,000000,0.66,0.6799,0.6401,0.645,267104,0
+URG.US,D,20180309,000000,0.6507,0.6679,0.645,0.645,201941,0
+URG.US,D,20180312,000000,0.6423,0.66,0.631,0.6399,162418,0
+URG.US,D,20180313,000000,0.6377,0.6495,0.631,0.6358,121387,0
+URG.US,D,20180314,000000,0.632,0.654,0.62,0.6352,259071,0
+URG.US,D,20180315,000000,0.6273,0.644,0.62,0.6314,179997,0
+URG.US,D,20180316,000000,0.6271,0.635,0.62,0.63,134463,0
+URG.US,D,20180319,000000,0.6272,0.635,0.621,0.6251,251438,0
+URG.US,D,20180320,000000,0.626,0.6298,0.6156,0.6273,195859,0
+URG.US,D,20180321,000000,0.621,0.6605,0.621,0.64,503170,0
+URG.US,D,20180322,000000,0.635,0.6501,0.625,0.64,182598,0
+URG.US,D,20180323,000000,0.6405,0.66,0.59,0.6001,765475,0
+URG.US,D,20180326,000000,0.6139,0.6199,0.59,0.5901,251755,0
+URG.US,D,20180327,000000,0.594,0.618,0.58,0.586,305455,0
+URG.US,D,20180328,000000,0.575,0.5999,0.575,0.5801,135384,0
+URG.US,D,20180329,000000,0.581,0.6153,0.58,0.6,132508,0
+URG.US,D,20180402,000000,0.6,0.618,0.5901,0.6016,186328,0
+URG.US,D,20180403,000000,0.5999,0.64,0.5996,0.635,264169,0
+URG.US,D,20180404,000000,0.66,0.665,0.6201,0.64,284956,0
+URG.US,D,20180405,000000,0.65,0.6688,0.62,0.6601,280016,0
+URG.US,D,20180406,000000,0.6559,0.68,0.6229,0.665,330474,0
+URG.US,D,20180409,000000,0.6679,0.71,0.6679,0.709,876209,0
+URG.US,D,20180410,000000,0.71,0.715,0.7,0.7001,221154,0
+URG.US,D,20180411,000000,0.71,0.71,0.6752,0.7015,149192,0
+URG.US,D,20180412,000000,0.681,0.717,0.6801,0.6998,295262,0
+URG.US,D,20180413,000000,0.68,0.705,0.67,0.6983,455836,0
+URG.US,D,20180416,000000,0.6924,0.74,0.68,0.7229,956899,0
+URG.US,D,20180417,000000,0.74,0.745,0.7046,0.7419,668854,0
+URG.US,D,20180418,000000,0.75,0.7546,0.732,0.75,485132,0
+URG.US,D,20180419,000000,0.745,0.7612,0.7348,0.7501,560486,0
+URG.US,D,20180420,000000,0.7426,0.75,0.7023,0.7426,514649,0
+URG.US,D,20180423,000000,0.7337,0.7387,0.7106,0.735,173789,0
+URG.US,D,20180424,000000,0.7307,0.74,0.715,0.7275,236430,0
+URG.US,D,20180425,000000,0.73,0.735,0.7,0.7081,319488,0
+URG.US,D,20180426,000000,0.702,0.73,0.7,0.73,434048,0
+URG.US,D,20180427,000000,0.71,0.7444,0.71,0.7304,331211,0
+URG.US,D,20180430,000000,0.74,0.7439,0.7179,0.7251,221004,0
+URG.US,D,20180501,000000,0.7202,0.7382,0.702,0.7275,315942,0
+URG.US,D,20180502,000000,0.726,0.7677,0.726,0.7421,1085503,0
+URG.US,D,20180503,000000,0.769,0.769,0.72,0.7266,593679,0
+URG.US,D,20180504,000000,0.7266,0.74,0.7135,0.7249,441697,0
+URG.US,D,20180507,000000,0.722,0.748,0.72,0.728,469765,0
+URG.US,D,20180508,000000,0.7401,0.7401,0.7301,0.7382,166084,0
+URG.US,D,20180509,000000,0.74,0.75,0.725,0.7368,215254,0
+URG.US,D,20180510,000000,0.755,0.755,0.7311,0.7371,117627,0
+URG.US,D,20180511,000000,0.7433,0.7498,0.73,0.74,96249,0
+URG.US,D,20180514,000000,0.741,0.75,0.74,0.74,168122,0
+URG.US,D,20180515,000000,0.7415,0.7497,0.7309,0.7399,149687,0
+URG.US,D,20180516,000000,0.735,0.7498,0.735,0.7441,152199,0
+URG.US,D,20180517,000000,0.741,0.7498,0.735,0.7362,546338,0
+URG.US,D,20180518,000000,0.7495,0.7495,0.7332,0.7413,236757,0
+URG.US,D,20180521,000000,0.728,0.745,0.72,0.7411,103537,0
+URG.US,D,20180522,000000,0.7216,0.7418,0.72,0.723,255152,0
+URG.US,D,20180523,000000,0.745,0.745,0.7104,0.73,133394,0
+URG.US,D,20180524,000000,0.7224,0.73,0.71,0.7105,196440,0
+URG.US,D,20180525,000000,0.71,0.718,0.6939,0.7031,261266,0
+URG.US,D,20180529,000000,0.7,0.7147,0.6905,0.6952,210777,0
+URG.US,D,20180530,000000,0.7,0.71,0.699,0.7039,128062,0
+URG.US,D,20180531,000000,0.705,0.7094,0.68,0.69,240171,0
+URG.US,D,20180601,000000,0.688,0.7001,0.66,0.697,435272,0
+URG.US,D,20180604,000000,0.71,0.7399,0.685,0.7068,453988,0
+URG.US,D,20180605,000000,0.72,0.7497,0.7101,0.7482,774215,0
+URG.US,D,20180606,000000,0.745,0.7649,0.7381,0.74,400383,0
+URG.US,D,20180607,000000,0.7386,0.7424,0.7295,0.7352,98936,0
+URG.US,D,20180608,000000,0.735,0.75,0.73,0.73,200539,0
+URG.US,D,20180611,000000,0.729,0.755,0.729,0.7417,417595,0
+URG.US,D,20180612,000000,0.7411,0.755,0.7201,0.731,286424,0
+URG.US,D,20180613,000000,0.74,0.74,0.717,0.717,271448,0
+URG.US,D,20180614,000000,0.6516,0.7553,0.6516,0.7133,335899,0
+URG.US,D,20180615,000000,0.7133,0.7498,0.6942,0.6942,157822,0
+URG.US,D,20180618,000000,0.7371,0.7371,0.7,0.706,127680,0
+URG.US,D,20180619,000000,0.6756,0.7127,0.6756,0.6903,125605,0
+URG.US,D,20180620,000000,0.6873,0.7,0.68,0.6899,366865,0
+URG.US,D,20180621,000000,0.7036,0.7061,0.69,0.697,104776,0
+URG.US,D,20180622,000000,0.7,0.707,0.7,0.702,134831,0
+URG.US,D,20180625,000000,0.703,0.7069,0.6792,0.683,163182,0
+URG.US,D,20180626,000000,0.6953,0.6999,0.68,0.6801,99821,0
+URG.US,D,20180627,000000,0.693,0.709,0.68,0.6801,185064,0
+URG.US,D,20180628,000000,0.69,0.69,0.67,0.68,129586,0
+URG.US,D,20180629,000000,0.68,0.6897,0.67,0.6701,356760,0
+URG.US,D,20180702,000000,0.69,0.7,0.67896,0.6949,337359,0
+URG.US,D,20180703,000000,0.7,0.717,0.6961,0.7077,273312,0
+URG.US,D,20180705,000000,0.7,0.7391,0.6981,0.7271,275076,0
+URG.US,D,20180706,000000,0.73,0.73,0.7,0.7,349159,0
+URG.US,D,20180709,000000,0.7013,0.7263,0.7,0.7,269135,0
+URG.US,D,20180710,000000,0.6982,0.71,0.68,0.6879,124052,0
+URG.US,D,20180711,000000,0.6827,0.6929,0.68,0.68,195151,0
+URG.US,D,20180712,000000,0.68,0.6913,0.67,0.69,44935,0
+URG.US,D,20180713,000000,0.6751,0.683,0.67294,0.6758,118320,0
+URG.US,D,20180716,000000,0.68,0.68,0.6611,0.6679,254635,0
+URG.US,D,20180717,000000,0.6825,0.6825,0.655,0.663,489125,0
+URG.US,D,20180718,000000,0.729,0.7424,0.6803,0.7,2396848,0
+URG.US,D,20180719,000000,0.72,0.735,0.69,0.6901,571098,0
+URG.US,D,20180720,000000,0.71,0.74,0.695,0.7345,920675,0
+URG.US,D,20180723,000000,0.74,0.741,0.71,0.7341,843346,0
+URG.US,D,20180724,000000,0.7491,0.7491,0.69,0.7051,858637,0
+URG.US,D,20180725,000000,0.71,0.7306,0.69,0.7216,422617,0
+URG.US,D,20180726,000000,0.73,0.76,0.7247,0.75,1419410,0
+URG.US,D,20180727,000000,0.77,0.77,0.73,0.7473,741218,0
+URG.US,D,20180730,000000,0.762,0.788,0.74329,0.78,1013968,0
+URG.US,D,20180731,000000,0.79,0.8181,0.751,0.752,1294280,0
+URG.US,D,20180801,000000,0.76,0.788,0.76,0.7764,855069,0
+URG.US,D,20180802,000000,0.794,0.81,0.76,0.7851,682891,0
+URG.US,D,20180803,000000,0.795,0.8438,0.7851,0.8438,1513651,0
+URG.US,D,20180806,000000,0.85,0.9095,0.8201,0.8414,1945419,0
+URG.US,D,20180807,000000,0.847,0.8735,0.725,0.73,10926669,0
+URG.US,D,20180808,000000,0.75,0.7596,0.725,0.7453,6512417,0
+URG.US,D,20180809,000000,0.79,0.79,0.7108,0.7108,1719508,0
+URG.US,D,20180810,000000,0.72,0.7351,0.7008,0.7142,1279344,0
+URG.US,D,20180813,000000,0.73,0.7393,0.6823,0.692,927430,0
+URG.US,D,20180814,000000,0.695,0.7354,0.695,0.7216,1727392,0
+URG.US,D,20180815,000000,0.75,0.75,0.6708,0.7056,1995384,0
+URG.US,D,20180816,000000,0.72,0.7289,0.7057,0.71,495500,0
+URG.US,D,20180817,000000,0.73,0.7499,0.7029,0.717,751338,0
+URG.US,D,20180820,000000,0.72,0.7399,0.7054,0.7225,525343,0
+URG.US,D,20180821,000000,0.74,0.74,0.7136,0.7187,386642,0
+URG.US,D,20180822,000000,0.7231,0.7398,0.6951,0.7013,858429,0
+URG.US,D,20180823,000000,0.695,0.7261,0.6925,0.7115,6539362,0
+URG.US,D,20180824,000000,0.74,0.777,0.73,0.76,2231512,0
+URG.US,D,20180827,000000,0.76,0.79,0.76,0.7786,956885,0
+URG.US,D,20180828,000000,0.775,0.795,0.73,0.776,1352594,0
+URG.US,D,20180829,000000,0.7993,0.815,0.787,0.8145,1603561,0
+URG.US,D,20180830,000000,0.85,0.85,0.82,0.823,647989,0
+URG.US,D,20180831,000000,0.83,0.84,0.825,0.8378,890937,0
+URG.US,D,20180904,000000,0.85,0.85,0.77,0.8026,1023416,0
+URG.US,D,20180905,000000,0.82,0.82,0.76,0.7776,648667,0
+URG.US,D,20180906,000000,0.78,0.7987,0.76,0.7722,437585,0
+URG.US,D,20180907,000000,0.79,0.8,0.757,0.757,957696,0
+URG.US,D,20180910,000000,0.8,0.8,0.77,0.78,225295,0
+URG.US,D,20180911,000000,0.78,0.78,0.761,0.775,404744,0
+URG.US,D,20180912,000000,0.78,0.827,0.7758,0.8196,1240094,0
+URG.US,D,20180913,000000,0.8284,0.869,0.8101,0.8677,3430575,0
+URG.US,D,20180914,000000,0.87,0.875,0.8449,0.8548,722127,0
+URG.US,D,20180917,000000,0.88,0.887,0.85,0.8559,863594,0
+URG.US,D,20180918,000000,0.88,0.88,0.8559,0.866,659691,0
+URG.US,D,20180919,000000,0.866,0.8887,0.856,0.886,596519,0
+URG.US,D,20180920,000000,0.89,0.93,0.8816,0.9266,1159868,0
+URG.US,D,20180921,000000,0.8065,0.8221,0.778,0.7872,4697867,0
+URG.US,D,20180924,000000,0.85,0.85,0.7832,0.804,1847667,0
+URG.US,D,20180925,000000,0.81,0.815,0.8,0.8085,447700,0
+URG.US,D,20180926,000000,0.81,0.8101,0.7965,0.7993,658159,0
+URG.US,D,20180927,000000,0.8,0.8157,0.8,0.8102,982361,0
+URG.US,D,20180928,000000,0.8157,0.82,0.8,0.8,693879,0
+URG.US,D,20181001,000000,0.81,0.8104,0.8,0.8086,631012,0
+URG.US,D,20181002,000000,0.8011,0.8269,0.8,0.8175,633241,0
+URG.US,D,20181003,000000,0.82,0.8294,0.8051,0.8278,648545,0
+URG.US,D,20181004,000000,0.8286,0.848,0.8201,0.825,1289899,0
+URG.US,D,20181005,000000,0.8398,0.84,0.75,0.798,1354498,0
+URG.US,D,20181008,000000,0.798,0.798,0.762,0.7921,460550,0
+URG.US,D,20181009,000000,0.8,0.802,0.77,0.77,601617,0
+URG.US,D,20181010,000000,0.78,0.7994,0.7428,0.7465,1053575,0
+URG.US,D,20181011,000000,0.745,0.754,0.72,0.74,856188,0
+URG.US,D,20181012,000000,0.76,0.78,0.725,0.727,1395347,0
+URG.US,D,20181015,000000,0.74,0.75,0.7175,0.73,922947,0
+URG.US,D,20181016,000000,0.76,0.76,0.72,0.731,865708,0
+URG.US,D,20181017,000000,0.7388,0.7388,0.71,0.7185,804031,0
+URG.US,D,20181018,000000,0.7225,0.7354,0.6833,0.6879,1274993,0
+URG.US,D,20181019,000000,0.695,0.7098,0.685,0.69115,263252,0
+URG.US,D,20181022,000000,0.7,0.7099,0.6756,0.6898,586401,0
+URG.US,D,20181023,000000,0.6899,0.6899,0.67,0.678,516126,0
+URG.US,D,20181024,000000,0.68,0.6894,0.66,0.6614,403680,0
+URG.US,D,20181025,000000,0.655,0.696,0.65,0.6623,581468,0
+URG.US,D,20181026,000000,0.6508,0.6678,0.606,0.628,1844866,0
+URG.US,D,20181029,000000,0.63,0.648,0.603,0.6089,949787,0
+URG.US,D,20181030,000000,0.611,0.62,0.5909,0.6101,1016535,0
+URG.US,D,20181031,000000,0.61,0.68,0.61,0.67,884222,0
+URG.US,D,20181101,000000,0.67,0.68,0.6501,0.6695,433625,0
+URG.US,D,20181102,000000,0.66,0.7,0.6551,0.6953,417707,0
+URG.US,D,20181105,000000,0.725,0.7789,0.71,0.7637,1027771,0
+URG.US,D,20181106,000000,0.78,0.79171,0.7345,0.7431,776338,0
+URG.US,D,20181107,000000,0.78,0.78,0.7577,0.78,631393,0
+URG.US,D,20181108,000000,0.7843,0.7955,0.7501,0.7756,583103,0
+URG.US,D,20181109,000000,0.78,0.78,0.736,0.7499,447342,0
+URG.US,D,20181112,000000,0.759,0.759,0.717,0.7236,635977,0
+URG.US,D,20181113,000000,0.7,0.7399,0.7,0.7238,219817,0
+URG.US,D,20181114,000000,0.74,0.74,0.705,0.705,318913,0
+URG.US,D,20181115,000000,0.6963,0.7294,0.6963,0.727,112791,0
+URG.US,D,20181116,000000,0.727,0.745,0.713,0.7131,374818,0
+URG.US,D,20181119,000000,0.715,0.7382,0.7092,0.7092,131735,0
+URG.US,D,20181120,000000,0.71,0.7196,0.69,0.69,144062,0
+URG.US,D,20181121,000000,0.7,0.7195,0.6842,0.7195,262889,0
+URG.US,D,20181123,000000,0.71,0.71,0.6901,0.6989,51762,0
+URG.US,D,20181126,000000,0.7,0.709,0.68,0.6901,223243,0
+URG.US,D,20181127,000000,0.7,0.7042,0.68,0.6902,210903,0
+URG.US,D,20181128,000000,0.72,0.72,0.69,0.7,199457,0
+URG.US,D,20181129,000000,0.73,0.73,0.7,0.713,185929,0
+URG.US,D,20181130,000000,0.72,0.76,0.7102,0.76,659892,0
+URG.US,D,20181203,000000,0.77,0.785,0.7211,0.729,273013,0
+URG.US,D,20181204,000000,0.7299,0.74,0.7055,0.71,134068,0
+URG.US,D,20181206,000000,0.72,0.72,0.69,0.6975,243082,0
+URG.US,D,20181207,000000,0.69,0.7193,0.69,0.695,137366,0
+URG.US,D,20181210,000000,0.695,0.7195,0.695,0.6976,140033,0
+URG.US,D,20181211,000000,0.703,0.723,0.69,0.692,153931,0
+URG.US,D,20181212,000000,0.69,0.7255,0.69,0.7063,47266,0
+URG.US,D,20181213,000000,0.701,0.7071,0.68,0.6807,341448,0
+URG.US,D,20181214,000000,0.6807,0.705,0.679,0.685,128653,0
+URG.US,D,20181217,000000,0.68,0.6875,0.65,0.652,440652,0
+URG.US,D,20181218,000000,0.653,0.68,0.6226,0.6326,446932,0
+URG.US,D,20181219,000000,0.66,0.68,0.63,0.63,203658,0
+URG.US,D,20181220,000000,0.6314,0.6498,0.606,0.6383,563121,0
+URG.US,D,20181221,000000,0.6383,0.65,0.6101,0.6178,292379,0
+URG.US,D,20181224,000000,0.61,0.62,0.5401,0.578,804889,0
+URG.US,D,20181226,000000,0.58,0.64,0.5501,0.5925,373475,0
+URG.US,D,20181227,000000,0.6,0.6,0.5751,0.5812,311490,0
+URG.US,D,20181228,000000,0.57,0.6088,0.57,0.591,459631,0
+URG.US,D,20181231,000000,0.6146,0.6684,0.56,0.65,588252,0
+URG.US,D,20190102,000000,0.65,0.6584,0.5903,0.65,189416,0
+URG.US,D,20190103,000000,0.63,0.65,0.6169,0.63,128968,0
+URG.US,D,20190104,000000,0.612,0.675,0.612,0.658,350888,0
+URG.US,D,20190107,000000,0.694,0.694,0.6501,0.673,300417,0
+URG.US,D,20190108,000000,0.689,0.689,0.65,0.675,189226,0
+URG.US,D,20190109,000000,0.68,0.69,0.6544,0.68,463240,0
+URG.US,D,20190110,000000,0.685,0.6885,0.66,0.6736,149844,0
+URG.US,D,20190111,000000,0.662,0.6799,0.66,0.6729,491483,0
+URG.US,D,20190114,000000,0.6701,0.6828,0.65,0.66,422963,0
+URG.US,D,20190115,000000,0.662,0.675,0.6452,0.6641,445247,0
+URG.US,D,20190116,000000,0.6533,0.685,0.6481,0.68,286990,0
+URG.US,D,20190117,000000,0.6845,0.6895,0.6634,0.6895,221382,0
+URG.US,D,20190118,000000,0.69,0.7,0.6701,0.684,402135,0
+URG.US,D,20190122,000000,0.672,0.6828,0.6521,0.6564,241647,0
+URG.US,D,20190123,000000,0.67,0.6734,0.6499,0.6696,150338,0
+URG.US,D,20190124,000000,0.6525,0.6712,0.6525,0.6684,128361,0
+URG.US,D,20190125,000000,0.6621,0.6999,0.6621,0.6995,340465,0
+URG.US,D,20190128,000000,0.667,0.6949,0.66,0.6945,227811,0
+URG.US,D,20190129,000000,0.681,0.6992,0.6791,0.6939,114598,0
+URG.US,D,20190130,000000,0.6855,0.727,0.6855,0.727,238435,0
+URG.US,D,20190131,000000,0.73,0.7399,0.7067,0.7135,180070,0
+URG.US,D,20190201,000000,0.6911,0.744,0.6911,0.74,300657,0
+URG.US,D,20190204,000000,0.73,0.7466,0.7136,0.7279,233264,0
+URG.US,D,20190205,000000,0.7279,0.8,0.7272,0.766,1299284,0
+URG.US,D,20190206,000000,0.766,0.79,0.73,0.7379,417183,0
+URG.US,D,20190207,000000,0.7301,0.7524,0.7079,0.7306,236271,0
+URG.US,D,20190208,000000,0.73,0.745,0.7111,0.72,204844,0
+URG.US,D,20190211,000000,0.73,0.7524,0.72,0.72,227829,0
+URG.US,D,20190212,000000,0.754,0.754,0.7223,0.7368,216379,0
+URG.US,D,20190213,000000,0.735,0.77,0.735,0.75,615979,0
+URG.US,D,20190214,000000,0.75,0.755,0.7362,0.7424,100133,0
+URG.US,D,20190215,000000,0.74,0.7577,0.7358,0.74,247003,0
+URG.US,D,20190219,000000,0.75,0.7688,0.7358,0.7379,516652,0
+URG.US,D,20190220,000000,0.74,0.75,0.7275,0.7448,363679,0
+URG.US,D,20190221,000000,0.7401,0.7422,0.7275,0.7399,322348,0
+URG.US,D,20190222,000000,0.75,0.7537,0.7307,0.7401,144916,0
+URG.US,D,20190225,000000,0.74,0.75,0.74,0.742,234936,0
+URG.US,D,20190226,000000,0.74,0.7653,0.74,0.7576,285497,0
+URG.US,D,20190227,000000,0.76,0.76,0.73,0.7499,251713,0
+URG.US,D,20190228,000000,0.75,0.7507,0.74,0.746,283618,0
+URG.US,D,20190301,000000,0.765,0.765,0.722,0.74,468740,0
+URG.US,D,20190304,000000,0.78,0.78,0.7043,0.7431,542714,0
+URG.US,D,20190305,000000,0.74,0.74,0.7,0.7129,2408874,0
+URG.US,D,20190306,000000,0.701,0.7199,0.7,0.7099,232080,0
+URG.US,D,20190307,000000,0.7,0.733,0.7,0.7178,135934,0
+URG.US,D,20190308,000000,0.73,0.79,0.7,0.7078,379018,0
+URG.US,D,20190311,000000,0.7,0.7124,0.6951,0.707,350293,0
+URG.US,D,20190312,000000,0.7119,0.73,0.6965,0.7207,280214,0
+URG.US,D,20190313,000000,0.72,0.7418,0.72,0.727,255969,0
+URG.US,D,20190314,000000,0.74,0.774,0.726,0.77,483081,0
+URG.US,D,20190315,000000,0.79,0.8049,0.7712,0.785,1312960,0
+URG.US,D,20190318,000000,0.805,0.805,0.77,0.771,260455,0
+URG.US,D,20190319,000000,0.77,0.7807,0.7557,0.765,535266,0
+URG.US,D,20190320,000000,0.796,0.8,0.7699,0.7999,609190,0
+URG.US,D,20190321,000000,0.8,0.8001,0.784,0.7965,389741,0
+URG.US,D,20190322,000000,0.8,0.8,0.76,0.7688,296603,0
+URG.US,D,20190325,000000,0.7824,0.8,0.7702,0.8,623115,0
+URG.US,D,20190326,000000,0.8,0.8494,0.784,0.832,1745597,0
+URG.US,D,20190327,000000,0.83,0.85,0.8133,0.8385,1286281,0
+URG.US,D,20190328,000000,0.85,0.854,0.81,0.8261,351506,0
+URG.US,D,20190329,000000,0.8388,0.84,0.82,0.8241,253684,0
+URG.US,D,20190401,000000,0.8249,0.8888,0.82,0.888,2121874,0
+URG.US,D,20190402,000000,0.89,0.92,0.866,0.904,1272243,0
+URG.US,D,20190403,000000,0.91,0.92,0.8998,0.92,1353596,0
+URG.US,D,20190404,000000,0.91,0.93,0.8642,0.88,898866,0
+URG.US,D,20190405,000000,0.88,0.9,0.8645,0.9,222018,0
+URG.US,D,20190408,000000,0.9,0.94,0.9,0.9399,497997,0
+URG.US,D,20190409,000000,0.95,0.9636,0.9017,0.9612,1350848,0
+URG.US,D,20190410,000000,0.9668,0.9669,0.9324,0.9497,524554,0
+URG.US,D,20190411,000000,0.99,0.99,0.9,0.91,926775,0
+URG.US,D,20190412,000000,0.93,0.9371,0.8027,0.8725,1633263,0
+URG.US,D,20190415,000000,0.89,0.8999,0.86,0.8701,324073,0
+URG.US,D,20190416,000000,0.8701,0.8701,0.8237,0.833,890098,0
+URG.US,D,20190417,000000,0.82,0.862,0.81,0.8358,529372,0
+URG.US,D,20190418,000000,0.84,0.85,0.825,0.83,531328,0
+URG.US,D,20190422,000000,0.811,0.8299,0.802,0.82405,364361,0
+URG.US,D,20190423,000000,0.8323,0.85,0.8063,0.85,631691,0
+URG.US,D,20190424,000000,0.87,0.87,0.8232,0.835,475923,0
+URG.US,D,20190425,000000,0.8324,0.8427,0.82,0.835,226600,0
+URG.US,D,20190426,000000,0.86,0.86,0.83,0.85,146211,0
+URG.US,D,20190429,000000,0.8479,0.85,0.838,0.845,56250,0
+URG.US,D,20190430,000000,0.87,0.87,0.82,0.82,241082,0
+URG.US,D,20190501,000000,0.8232,0.87,0.8232,0.8675,489300,0
+URG.US,D,20190502,000000,0.87,0.8759,0.8316,0.8528,469923,0
+URG.US,D,20190503,000000,0.87,0.897,0.8357,0.8919,722729,0
+URG.US,D,20190506,000000,0.885,0.8918,0.85,0.8828,333924,0
+URG.US,D,20190507,000000,0.88,0.8834,0.8449,0.8704,493621,0
+URG.US,D,20190508,000000,0.87,0.87,0.83,0.8477,250970,0
+URG.US,D,20190509,000000,0.8477,0.86,0.83,0.8432,326049,0
+URG.US,D,20190510,000000,0.845,0.849,0.826,0.84,120833,0
+URG.US,D,20190513,000000,0.849,0.849,0.81,0.825,308602,0
+URG.US,D,20190514,000000,0.83,0.83,0.811,0.8155,163701,0
+URG.US,D,20190515,000000,0.835,0.835,0.802,0.8257,478133,0
+URG.US,D,20190516,000000,0.82,0.835,0.8066,0.8276,238682,0
+URG.US,D,20190517,000000,0.81,0.834,0.8,0.834,412657,0
+URG.US,D,20190520,000000,0.8278,0.8489,0.8,0.8179,183814,0
+URG.US,D,20190521,000000,0.8159,0.8389,0.815,0.8373,208386,0
+URG.US,D,20190522,000000,0.83,0.8461,0.83,0.8379,184543,0
+URG.US,D,20190523,000000,0.83,0.83,0.815,0.83,135087,0
+URG.US,D,20190524,000000,0.8257,0.83,0.8116,0.8168,86555,0
+URG.US,D,20190528,000000,0.83,0.83,0.8011,0.8051,224382,0
+URG.US,D,20190529,000000,0.802,0.82,0.8,0.81,125201,0
+URG.US,D,20190530,000000,0.81,0.82,0.8,0.8118,217238,0
+URG.US,D,20190531,000000,0.815,0.88,0.805,0.87009,318210,0
+URG.US,D,20190603,000000,0.88,0.894,0.856,0.8702,253127,0
+URG.US,D,20190604,000000,0.8718,0.875,0.84,0.855,205199,0
+URG.US,D,20190605,000000,0.87,0.87,0.8397,0.8699,169166,0
+URG.US,D,20190606,000000,0.87,0.872,0.85,0.87,176230,0
+URG.US,D,20190607,000000,0.8464,0.894,0.8464,0.885,231013,0
+URG.US,D,20190610,000000,0.8963,0.9,0.86,0.8892,249451,0
+URG.US,D,20190611,000000,0.89,0.9,0.88,0.882,236122,0
+URG.US,D,20190612,000000,0.89,0.8973,0.8701,0.8973,200692,0
+URG.US,D,20190613,000000,0.8934,0.92,0.8804,0.9011,460985,0
+URG.US,D,20190614,000000,0.9,0.92,0.8881,0.903,230160,0
+URG.US,D,20190617,000000,0.91,0.9186,0.903,0.9158,213065,0
+URG.US,D,20190618,000000,0.91,0.938,0.91,0.925,607090,0
+URG.US,D,20190619,000000,0.92,0.94,0.9108,0.92,352128,0
+URG.US,D,20190620,000000,0.92,0.95,0.8801,0.9155,882980,0
+URG.US,D,20190621,000000,0.95,0.95,0.92,0.9299,390051,0
+URG.US,D,20190624,000000,0.95,0.9594,0.91,0.912,372332,0
+URG.US,D,20190625,000000,0.92,0.947,0.9,0.9208,533012,0
+URG.US,D,20190626,000000,0.911,0.939,0.89585,0.9,376232,0
+URG.US,D,20190627,000000,0.89,0.92,0.885,0.9112,166716,0
+URG.US,D,20190628,000000,0.9213,0.9486,0.911,0.9392,346542,0
+URG.US,D,20190701,000000,0.95,0.95,0.93,0.9302,158750,0
+URG.US,D,20190702,000000,0.94,0.9485,0.902,0.92,205982,0
+URG.US,D,20190703,000000,0.92,0.9299,0.905,0.90505,147842,0
+URG.US,D,20190705,000000,0.95,0.95,0.81,0.935,606065,0
+URG.US,D,20190708,000000,0.9489,0.95,0.9279,0.95,295259,0
+URG.US,D,20190709,000000,0.95,0.99,0.9301,0.9671,1114667,0
+URG.US,D,20190710,000000,0.99,0.99,0.93,0.9395,844007,0
+URG.US,D,20190711,000000,0.96,0.96,0.92,0.93,861806,0
+URG.US,D,20190712,000000,0.97,0.97,0.5756,0.615,13327363,0
+URG.US,D,20190715,000000,0.7,0.7,0.62,0.6271,4249354,0
+URG.US,D,20190716,000000,0.64,0.6939,0.6299,0.6589,2183939,0
+URG.US,D,20190717,000000,0.7,0.7,0.64,0.6496,1548715,0
+URG.US,D,20190718,000000,0.65,0.65,0.61,0.6205,1111860,0
+URG.US,D,20190719,000000,0.62,0.6423,0.6002,0.6276,1127410,0
+URG.US,D,20190722,000000,0.63,0.64,0.6,0.61,1350504,0
+URG.US,D,20190723,000000,0.61,0.61,0.549,0.5835,1717742,0
+URG.US,D,20190724,000000,0.6,0.605,0.57,0.57,674133,0
+URG.US,D,20190725,000000,0.61,0.61,0.55,0.5601,926503,0
+URG.US,D,20190726,000000,0.529,0.626,0.525,0.5994,2065810,0
+URG.US,D,20190729,000000,0.6,0.62,0.584,0.5943,742380,0
+URG.US,D,20190730,000000,0.61,0.61,0.5649,0.5649,899358,0
+URG.US,D,20190731,000000,0.57,0.597,0.5611,0.5931,1361528,0
+URG.US,D,20190801,000000,0.5911,0.6068,0.565,0.5788,750089,0
+URG.US,D,20190802,000000,0.574,0.5951,0.57,0.5918,466715,0
+URG.US,D,20190805,000000,0.59,0.6395,0.5026,0.603,2015718,0
+URG.US,D,20190806,000000,0.6,0.6,0.5475,0.5562,676351,0
+URG.US,D,20190807,000000,0.54,0.56,0.538,0.5599,409919,0
+URG.US,D,20190808,000000,0.5599,0.57,0.5459,0.5625,355145,0
+URG.US,D,20190809,000000,0.57,0.58,0.55,0.5515,501254,0
+URG.US,D,20190812,000000,0.5594,0.57,0.54,0.5511,252497,0
+URG.US,D,20190813,000000,0.55,0.5593,0.5329,0.555,471860,0
+URG.US,D,20190814,000000,0.5625,0.5625,0.5312,0.56,700582,0
+URG.US,D,20190815,000000,0.55,0.55,0.5315,0.54,431146,0
+URG.US,D,20190816,000000,0.55,0.5555,0.5305,0.5387,221534,0
+URG.US,D,20190819,000000,0.53,0.5562,0.53,0.5555,500056,0
+URG.US,D,20190820,000000,0.55,0.5943,0.55,0.5867,514484,0
+URG.US,D,20190821,000000,0.5818,0.599,0.569,0.578,214840,0
+URG.US,D,20190822,000000,0.599,0.599,0.5619,0.5629,167530,0
+URG.US,D,20190823,000000,0.55,0.5718,0.5427,0.5462,385615,0
+URG.US,D,20190826,000000,0.546,0.5804,0.546,0.557,179117,0
+URG.US,D,20190827,000000,0.54,0.56,0.54,0.5428,306388,0
+URG.US,D,20190828,000000,0.55,0.55,0.5318,0.549,350861,0
+URG.US,D,20190829,000000,0.5491,0.5749,0.545,0.548,246169,0
+URG.US,D,20190830,000000,0.55,0.6,0.548,0.5925,424225,0
+URG.US,D,20190903,000000,0.61,0.6357,0.6,0.6172,1256565,0
+URG.US,D,20190904,000000,0.63,0.63,0.5908,0.6036,335474,0
+URG.US,D,20190905,000000,0.61,0.6249,0.58,0.5863,282175,0
+URG.US,D,20190906,000000,0.581,0.65,0.58,0.6279,783202,0
+URG.US,D,20190909,000000,0.63,0.64,0.5902,0.5937,450770,0
+URG.US,D,20190910,000000,0.5938,0.6197,0.59,0.6077,209437,0
+URG.US,D,20190911,000000,0.61,0.6228,0.5917,0.6062,254183,0
+URG.US,D,20190912,000000,0.62,0.6299,0.5942,0.60979,258350,0
+URG.US,D,20190913,000000,0.6003,0.628,0.6003,0.608,163145,0
+URG.US,D,20190916,000000,0.608,0.63,0.608,0.62,481407,0
+URG.US,D,20190917,000000,0.621,0.63,0.6,0.6102,346264,0
+URG.US,D,20190918,000000,0.61,0.61,0.5831,0.5831,224871,0
+URG.US,D,20190919,000000,0.5832,0.6031,0.5701,0.6012,414612,0
+URG.US,D,20190920,000000,0.602,0.602,0.575,0.6009,322370,0
+URG.US,D,20190923,000000,0.6011,0.6219,0.5948,0.6,591264,0
+URG.US,D,20190924,000000,0.605,0.61255,0.6,0.6,253352,0
+URG.US,D,20190925,000000,0.5998,0.61,0.5766,0.5896,223732,0
+URG.US,D,20190926,000000,0.575,0.61,0.575,0.5896,368207,0
+URG.US,D,20190927,000000,0.6,0.6099,0.5924,0.5999,113671,0
+URG.US,D,20190930,000000,0.5934,0.61,0.5791,0.607,257926,0
+URG.US,D,20191001,000000,0.6067,0.61,0.5888,0.59,99488,0
+URG.US,D,20191002,000000,0.5943,0.606,0.5825,0.5847,263987,0
+URG.US,D,20191003,000000,0.59,0.6,0.5832,0.594,235668,0
+URG.US,D,20191004,000000,0.59,0.6093,0.5832,0.593,401315,0
+URG.US,D,20191007,000000,0.6023,0.62317,0.5833,0.6145,705586,0
+URG.US,D,20191008,000000,0.611,0.6324,0.6,0.6057,823203,0
+URG.US,D,20191009,000000,0.62,0.62,0.59,0.594,303858,0
+URG.US,D,20191010,000000,0.61,0.65,0.6001,0.6134,594095,0
+URG.US,D,20191011,000000,0.624,0.6333,0.6171,0.63,390360,0
+URG.US,D,20191014,000000,0.625,0.63,0.6,0.6051,131474,0
+URG.US,D,20191015,000000,0.6085,0.621,0.59,0.6,281485,0
+URG.US,D,20191016,000000,0.59,0.6017,0.5888,0.5989,187359,0
+URG.US,D,20191017,000000,0.58,0.6,0.5774,0.59022,232197,0
+URG.US,D,20191018,000000,0.5879,0.6,0.5775,0.5831,100134,0
+URG.US,D,20191021,000000,0.58,0.595,0.5751,0.588,165104,0
+URG.US,D,20191022,000000,0.6,0.6,0.58,0.589,40953,0
+URG.US,D,20191023,000000,0.5805,0.589,0.5697,0.5879,128831,0
+URG.US,D,20191024,000000,0.58,0.59,0.58,0.5837,151992,0
+URG.US,D,20191025,000000,0.59,0.6077,0.5805,0.6077,148676,0
+URG.US,D,20191028,000000,0.6,0.605,0.5812,0.59,118599,0
+URG.US,D,20191029,000000,0.585,0.5916,0.581,0.5916,134618,0
+URG.US,D,20191030,000000,0.59,0.59,0.5515,0.5855,193497,0
+URG.US,D,20191031,000000,0.565,0.5938,0.56,0.5632,222294,0
+URG.US,D,20191101,000000,0.56,0.59284,0.56,0.5798,200806,0
+URG.US,D,20191104,000000,0.5798,0.609,0.5651,0.6051,236105,0
+URG.US,D,20191105,000000,0.6,0.63165,0.5928,0.608,304643,0
+URG.US,D,20191106,000000,0.62,0.63479,0.61185,0.63,363205,0
+URG.US,D,20191107,000000,0.612,0.646,0.608,0.608,292908,0
+URG.US,D,20191108,000000,0.608,0.6378,0.604,0.6144,406793,0
+URG.US,D,20191111,000000,0.6377,0.64,0.5966,0.60668,302159,0
+URG.US,D,20191112,000000,0.6,0.62,0.59,0.594,154165,0
+URG.US,D,20191113,000000,0.595,0.6163,0.594,0.5945,93239,0
+URG.US,D,20191114,000000,0.5953,0.6151,0.59,0.613,137548,0
+URG.US,D,20191115,000000,0.6,0.62,0.595,0.5955,107252,0
+URG.US,D,20191118,000000,0.594,0.6026,0.5801,0.5896,101311,0
+URG.US,D,20191119,000000,0.6,0.607,0.555,0.598,264355,0
+URG.US,D,20191120,000000,0.6,0.607,0.579,0.5856,150514,0
+URG.US,D,20191121,000000,0.6,0.6,0.59,0.5949,79630,0
+URG.US,D,20191122,000000,0.597,0.6,0.5857,0.5909,103784,0
+URG.US,D,20191125,000000,0.5909,0.597,0.58,0.58,281579,0
+URG.US,D,20191126,000000,0.58,0.59,0.562,0.586,272079,0
+URG.US,D,20191127,000000,0.5762,0.584,0.5651,0.5651,185180,0
+URG.US,D,20191129,000000,0.566,0.577,0.5575,0.57,139223,0
+URG.US,D,20191202,000000,0.57,0.5849,0.52,0.549,582508,0
+URG.US,D,20191203,000000,0.5555,0.5555,0.53,0.5355,295691,0
+URG.US,D,20191204,000000,0.54,0.56,0.537,0.5391,281081,0
+URG.US,D,20191205,000000,0.545,0.628,0.545,0.609,1447945,0
+URG.US,D,20191206,000000,0.595,0.6193,0.5919,0.6151,405165,0
+URG.US,D,20191209,000000,0.61,0.6245,0.5816,0.6004,355363,0
+URG.US,D,20191210,000000,0.58,0.6052,0.5723,0.585,159601,0
+URG.US,D,20191211,000000,0.59,0.61,0.5864,0.6069,98110,0
+URG.US,D,20191212,000000,0.605,0.605,0.5912,0.5936,91308,0
+URG.US,D,20191213,000000,0.591,0.6,0.578,0.58,271635,0
+URG.US,D,20191216,000000,0.5974,0.6017,0.55,0.5551,287962,0
+URG.US,D,20191217,000000,0.556,0.57,0.5533,0.56,259256,0
+URG.US,D,20191218,000000,0.566,0.5899,0.566,0.5816,152842,0
+URG.US,D,20191219,000000,0.5697,0.6064,0.5602,0.5957,266808,0
+URG.US,D,20191220,000000,0.6,0.6,0.565,0.5731,305074,0
+URG.US,D,20191223,000000,0.56,0.5866,0.5594,0.57,663083,0
+URG.US,D,20191224,000000,0.57,0.5771,0.55,0.5573,399992,0
+URG.US,D,20191226,000000,0.58,0.59,0.57,0.5703,270590,0
+URG.US,D,20191227,000000,0.59,0.5918,0.56,0.561,341770,0
+URG.US,D,20191230,000000,0.561,0.5849,0.5584,0.58,465865,0
+URG.US,D,20191231,000000,0.5831,0.5929,0.57,0.5885,224275,0
+URG.US,D,20200102,000000,0.59,0.5946,0.5599,0.5665,321835,0
+URG.US,D,20200103,000000,0.566,0.589,0.566,0.5702,231830,0
+URG.US,D,20200106,000000,0.5601,0.59,0.5601,0.5828,368436,0
+URG.US,D,20200107,000000,0.6,0.6,0.565,0.5824,184199,0
+URG.US,D,20200108,000000,0.58,0.58,0.555,0.5601,374648,0
+URG.US,D,20200109,000000,0.56,0.569,0.55,0.5505,330746,0
+URG.US,D,20200110,000000,0.5702,0.5702,0.555,0.57,71861,0
+URG.US,D,20200113,000000,0.58,0.58,0.55,0.56,205232,0
+URG.US,D,20200114,000000,0.55,0.5676,0.54,0.5564,379644,0
+URG.US,D,20200115,000000,0.56,0.57,0.5564,0.566,119884,0
+URG.US,D,20200116,000000,0.57,0.575,0.55,0.5575,289916,0
+URG.US,D,20200117,000000,0.5506,0.5701,0.5506,0.57,173568,0
+URG.US,D,20200121,000000,0.56,0.57,0.54,0.5465,579183,0
+URG.US,D,20200122,000000,0.55,0.5627,0.543,0.545,162009,0
+URG.US,D,20200123,000000,0.54,0.5596,0.54,0.55,183161,0
+URG.US,D,20200124,000000,0.55,0.557,0.54,0.5565,228546,0
+URG.US,D,20200127,000000,0.54,0.5549,0.5,0.507,1015286,0
+URG.US,D,20200128,000000,0.51,0.5248,0.478,0.4947,634655,0
+URG.US,D,20200129,000000,0.49,0.499,0.4601,0.4812,706353,0
+URG.US,D,20200130,000000,0.47,0.4877,0.46,0.4803,502741,0
+URG.US,D,20200131,000000,0.48,0.5124,0.47255,0.4896,1367612,0
+URG.US,D,20200203,000000,0.5201,0.56,0.5201,0.5406,606523,0
+URG.US,D,20200204,000000,0.54,0.58,0.54,0.5772,675446,0
+URG.US,D,20200205,000000,0.5941,0.59491,0.5415,0.5525,722350,0
+URG.US,D,20200206,000000,0.5758,0.5758,0.5335,0.5428,170301,0
+URG.US,D,20200207,000000,0.525,0.58,0.5225,0.5346,349013,0
+URG.US,D,20200210,000000,0.53,0.5791,0.52,0.5229,597019,0
+URG.US,D,20200211,000000,0.55,0.5599,0.525,0.539,339477,0
+URG.US,D,20200212,000000,0.549,0.5751,0.5414,0.5421,714814,0
+URG.US,D,20200213,000000,0.5421,0.566,0.53,0.5408,158783,0
+URG.US,D,20200214,000000,0.5386,0.5528,0.53,0.5415,264732,0
+URG.US,D,20200218,000000,0.5449,0.5499,0.511,0.514,362750,0
+URG.US,D,20200219,000000,0.514,0.53,0.514,0.5164,213549,0
+URG.US,D,20200220,000000,0.52,0.53,0.52,0.5243,60311,0
+URG.US,D,20200221,000000,0.501,0.525,0.501,0.5116,190332,0
+URG.US,D,20200224,000000,0.5,0.5025,0.475,0.4922,309712,0
+URG.US,D,20200225,000000,0.48,0.5043,0.4699,0.4703,588302,0
+URG.US,D,20200226,000000,0.5,0.5,0.465,0.47,306590,0
+URG.US,D,20200227,000000,0.45,0.47,0.41,0.4463,967715,0
+URG.US,D,20200228,000000,0.4463,0.4535,0.42,0.4403,841151,0
+URG.US,D,20200302,000000,0.45,0.477,0.44,0.4601,254214,0
+URG.US,D,20200303,000000,0.47,0.5409,0.4601,0.5076,801251,0
+URG.US,D,20200304,000000,0.51,0.5348,0.51,0.5259,323725,0
+URG.US,D,20200305,000000,0.5245,0.53,0.5,0.5222,190569,0
+URG.US,D,20200306,000000,0.5134,0.528,0.48,0.4966,205043,0
+URG.US,D,20200309,000000,0.4652,0.4724,0.4,0.4432,502140,0
+URG.US,D,20200310,000000,0.478,0.478,0.4016,0.4451,551921,0
+URG.US,D,20200311,000000,0.46,0.46,0.4,0.4024,387798,0
+URG.US,D,20200312,000000,0.39,0.395,0.35,0.37,809129,0
+URG.US,D,20200313,000000,0.3848,0.4117,0.3413,0.394,477066,0
+URG.US,D,20200316,000000,0.33,0.37,0.2953,0.33,761271,0
+URG.US,D,20200317,000000,0.3198,0.36,0.3198,0.34,507025,0
+URG.US,D,20200318,000000,0.32,0.33,0.29,0.301,640179,0
+URG.US,D,20200319,000000,0.3,0.3459,0.2849,0.3336,455742,0
+URG.US,D,20200320,000000,0.3338,0.34,0.284985,0.29,646083,0
+URG.US,D,20200323,000000,0.2987,0.3099,0.271,0.2899,688734,0
+URG.US,D,20200324,000000,0.3,0.339,0.3,0.3229,677223,0
+URG.US,D,20200325,000000,0.339,0.348,0.3119,0.3369,483936,0
+URG.US,D,20200326,000000,0.33,0.36,0.33,0.3531,424250,0
+URG.US,D,20200327,000000,0.321,0.35,0.3172,0.3466,329674,0
+URG.US,D,20200330,000000,0.35,0.379,0.3362,0.3739,475720,0
+URG.US,D,20200331,000000,0.3857,0.399,0.372,0.3886,385021,0
+URG.US,D,20200401,000000,0.3906,0.3939,0.37,0.3777,446246,0
+URG.US,D,20200402,000000,0.3657,0.4169,0.3602,0.3656,386062,0
+URG.US,D,20200403,000000,0.3823,0.39,0.37,0.38,251811,0
+URG.US,D,20200406,000000,0.4,0.4199,0.388,0.39,307976,0
+URG.US,D,20200407,000000,0.41,0.47,0.41,0.4605,1418316,0
+URG.US,D,20200408,000000,0.48,0.5079,0.47,0.48,692067,0
+URG.US,D,20200409,000000,0.49,0.5,0.45,0.46,482355,0
+URG.US,D,20200413,000000,0.45,0.49,0.445,0.4798,394624,0
+URG.US,D,20200414,000000,0.5223,0.53,0.4999,0.5185,689744,0
+URG.US,D,20200415,000000,0.52,0.5259,0.4554,0.5259,665951,0
+URG.US,D,20200416,000000,0.54,0.5489,0.521,0.53,835299,0
+URG.US,D,20200417,000000,0.55,0.55,0.505,0.5206,484601,0
+URG.US,D,20200420,000000,0.5206,0.5512,0.5001,0.5401,832532,0
+URG.US,D,20200421,000000,0.55,0.55,0.5111,0.5312,519497,0
+URG.US,D,20200422,000000,0.5389,0.6429,0.5299,0.6251,2030283,0
+URG.US,D,20200423,000000,0.69,0.7151,0.51,0.5956,5006407,0
+URG.US,D,20200424,000000,0.64,0.64,0.6012,0.6167,1562768,0
+URG.US,D,20200427,000000,0.63,0.63,0.55,0.6086,771219,0
+URG.US,D,20200428,000000,0.61,0.6199,0.589,0.5891,457561,0
+URG.US,D,20200429,000000,0.6,0.63,0.58,0.623,865051,0
+URG.US,D,20200430,000000,0.62,0.62,0.6,0.61,439885,0
+URG.US,D,20200501,000000,0.62,0.62,0.6,0.6049,337654,0
+URG.US,D,20200504,000000,0.605,0.605,0.56,0.5741,803803,0
+URG.US,D,20200505,000000,0.58,0.6,0.57,0.5886,414551,0
+URG.US,D,20200506,000000,0.5913,0.6,0.5477,0.5527,592567,0
+URG.US,D,20200507,000000,0.55,0.5799,0.5407,0.5407,472524,0
+URG.US,D,20200508,000000,0.551,0.574899,0.551,0.5672,375038,0
+URG.US,D,20200511,000000,0.5672,0.57,0.545,0.5609,517219,0
+URG.US,D,20200512,000000,0.5657,0.569,0.54,0.5535,336546,0
+URG.US,D,20200513,000000,0.549,0.549,0.519,0.5356,637825,0
+URG.US,D,20200514,000000,0.52,0.525,0.487,0.496,502675,0
+URG.US,D,20200515,000000,0.5,0.5269,0.49661,0.5258,253689,0
+URG.US,D,20200518,000000,0.5258,0.55,0.521,0.549,352552,0
+URG.US,D,20200519,000000,0.56,0.56,0.530834,0.5462,222151,0
+URG.US,D,20200520,000000,0.54,0.5499,0.5304,0.5371,272043,0
+URG.US,D,20200521,000000,0.5434,0.5672,0.5288,0.5672,454395,0
+URG.US,D,20200522,000000,0.567,0.567,0.5345,0.537,216496,0
+URG.US,D,20200526,000000,0.54,0.568,0.5365,0.55,363992,0
+URG.US,D,20200527,000000,0.56,0.589,0.5225,0.5827,317176,0
+URG.US,D,20200528,000000,0.5822,0.5961,0.5799,0.59,443219,0
+URG.US,D,20200529,000000,0.6,0.6,0.5588,0.579,220122,0
+URG.US,D,20200601,000000,0.58,0.59,0.5732,0.5889,152582,0
+URG.US,D,20200602,000000,0.59,0.605,0.567,0.584,480420,0
+URG.US,D,20200603,000000,0.59,0.6021,0.56,0.5676,339555,0
+URG.US,D,20200604,000000,0.563,0.58,0.56,0.5714,217745,0
+URG.US,D,20200605,000000,0.57,0.58,0.5555,0.5638,279039,0
+URG.US,D,20200608,000000,0.56,0.578,0.55,0.57,646027,0
+URG.US,D,20200609,000000,0.57,0.57,0.5418,0.5523,364768,0
+URG.US,D,20200610,000000,0.56,0.5699,0.53,0.5434,203695,0
+URG.US,D,20200611,000000,0.53,0.5398,0.4965,0.505,763226,0
+URG.US,D,20200612,000000,0.51,0.5352,0.4956,0.5022,281664,0
+URG.US,D,20200615,000000,0.5,0.5234,0.4974,0.5137,128860,0
+URG.US,D,20200616,000000,0.544,0.544,0.5025,0.51,243754,0
+URG.US,D,20200617,000000,0.5075,0.535,0.5075,0.5186,169246,0
+URG.US,D,20200618,000000,0.52,0.52,0.4921,0.4951,478540,0
+URG.US,D,20200619,000000,0.5051,0.5397,0.4835,0.5016,311798,0
+URG.US,D,20200622,000000,0.5,0.505,0.48,0.5,233464,0
+URG.US,D,20200623,000000,0.5,0.51,0.485,0.4866,420768,0
+URG.US,D,20200624,000000,0.5,0.5,0.465,0.4853,341497,0
+URG.US,D,20200625,000000,0.49,0.51,0.4835,0.4918,58363,0
+URG.US,D,20200626,000000,0.494,0.494,0.4701,0.48005,134335,0
+URG.US,D,20200629,000000,0.48,0.5114,0.48,0.4966,374315,0
+URG.US,D,20200630,000000,0.4966,0.51,0.48201,0.5077,262357,0
+URG.US,D,20200701,000000,0.51,0.513,0.501,0.512,154435,0
+URG.US,D,20200702,000000,0.501,0.5355,0.501,0.5171,79407,0
+URG.US,D,20200706,000000,0.5429,0.5429,0.5171,0.5335,294930,0
+URG.US,D,20200707,000000,0.54,0.54,0.52001,0.5318,175137,0
+URG.US,D,20200708,000000,0.5301,0.539,0.5201,0.523299,327060,0
+URG.US,D,20200709,000000,0.53,0.532611,0.4957,0.5036,376057,0
+URG.US,D,20200710,000000,0.482,0.51,0.482,0.5,256588,0
+URG.US,D,20200713,000000,0.52,0.52,0.4361,0.4775,646597,0
+URG.US,D,20200714,000000,0.45,0.49,0.45,0.4845,202331,0
+URG.US,D,20200715,000000,0.52,0.52,0.4845,0.5035,190129,0
+URG.US,D,20200716,000000,0.5163,0.5163,0.486001,0.5012,326333,0
+URG.US,D,20200717,000000,0.5,0.52,0.4816,0.49021,1036342,0
+URG.US,D,20200720,000000,0.518,0.55,0.5101,0.5381,1057443,0
+URG.US,D,20200721,000000,0.54,0.5973,0.5334,0.5786,2525937,0
+URG.US,D,20200722,000000,0.6,0.6,0.55,0.581,1198318,0
+URG.US,D,20200723,000000,0.5994,0.627,0.58,0.6084,1109522,0
+URG.US,D,20200724,000000,0.63,0.63,0.59,0.5964,512529,0
+URG.US,D,20200727,000000,0.6,0.64,0.6,0.6348,680184,0
+URG.US,D,20200728,000000,0.6392,0.64,0.61,0.6188,872651,0
+URG.US,D,20200729,000000,0.62,0.63,0.5501,0.5843,1130487,0
+URG.US,D,20200730,000000,0.5758,0.579,0.55,0.5646,375573,0
+URG.US,D,20200731,000000,0.56,0.57,0.532,0.5448,1365651,0
+URG.US,D,20200803,000000,0.55,0.561,0.5314,0.5587,829618,0
+URG.US,D,20200804,000000,0.58,0.59,0.564,0.5899,472382,0
+URG.US,D,20200805,000000,0.61,0.61,0.5513,0.5652,682216,0
+URG.US,D,20200806,000000,0.58,0.58,0.5475,0.5531,394023,0
+URG.US,D,20200807,000000,0.5531,0.5531,0.537001,0.54,331890,0
+URG.US,D,20200810,000000,0.55,0.568,0.5426,0.5584,352803,0
+URG.US,D,20200811,000000,0.542,0.56,0.5355,0.5407,512217,0
+URG.US,D,20200812,000000,0.53,0.56,0.53,0.5425,374507,0
+URG.US,D,20200813,000000,0.55,0.5503,0.535,0.5475,231994,0
+URG.US,D,20200814,000000,0.5435,0.55,0.535,0.5474,154246,0
+URG.US,D,20200817,000000,0.5325,0.5525,0.5325,0.5452,301371,0
+URG.US,D,20200818,000000,0.5476,0.5499,0.5323,0.5384,191709,0
+URG.US,D,20200819,000000,0.5324,0.554,0.52,0.5268,1055793,0
+URG.US,D,20200820,000000,0.52,0.554,0.52,0.5488,189960,0
+URG.US,D,20200821,000000,0.541,0.55205,0.5351,0.5485,240137,0
+URG.US,D,20200824,000000,0.54,0.5507,0.54,0.5401,377125,0
+URG.US,D,20200825,000000,0.54,0.5545,0.54,0.55,532199,0
+URG.US,D,20200826,000000,0.55,0.5698,0.55,0.5605,1052734,0
+URG.US,D,20200827,000000,0.5605,0.5993,0.5605,0.5814,1063529,0
+URG.US,D,20200828,000000,0.59,0.595,0.575,0.5917,640924,0
+URG.US,D,20200831,000000,0.5994,0.5994,0.5805,0.5819,466525,0
+URG.US,D,20200901,000000,0.595,0.595,0.5764,0.5922,967702,0
+URG.US,D,20200902,000000,0.5994,0.615,0.5882,0.5976,1130285,0
+URG.US,D,20200903,000000,0.5837,0.5998,0.56,0.565799,605012,0
+URG.US,D,20200904,000000,0.56,0.5713,0.5351,0.56075,462375,0
+URG.US,D,20200908,000000,0.55,0.5525,0.525,0.5301,573334,0
+URG.US,D,20200909,000000,0.584,0.584,0.5327,0.5565,329109,0
+URG.US,D,20200910,000000,0.54,0.5601,0.535,0.5419,157220,0
+URG.US,D,20200911,000000,0.535,0.5499,0.5122,0.5304,397488,0
+URG.US,D,20200914,000000,0.56,0.5782,0.543,0.5638,641531,0
+URG.US,D,20200915,000000,0.565,0.5727,0.55,0.5601,409507,0
+URG.US,D,20200916,000000,0.56,0.5699,0.5424,0.5425,333667,0
+URG.US,D,20200917,000000,0.55,0.56,0.5481,0.5481,236364,0
+URG.US,D,20200918,000000,0.55,0.5696,0.5427,0.5458,245422,0
+URG.US,D,20200921,000000,0.52,0.547801,0.5051,0.5108,553378,0
+URG.US,D,20200922,000000,0.5162,0.5417,0.507,0.515,218867,0
+URG.US,D,20200923,000000,0.52,0.52,0.49,0.4934,458139,0
+URG.US,D,20200924,000000,0.4801,0.51,0.475,0.5095,360634,0
+URG.US,D,20200925,000000,0.51,0.51,0.4913,0.499,190410,0
+URG.US,D,20200928,000000,0.4928,0.5227,0.4928,0.509,192300,0
+URG.US,D,20200929,000000,0.5091,0.5149,0.4818,0.5,337153,0
+URG.US,D,20200930,000000,0.5,0.51,0.48,0.48,223634,0
+URG.US,D,20201001,000000,0.4805,0.51,0.4805,0.4866,149105,0
+URG.US,D,20201002,000000,0.48,0.4866,0.45,0.4591,1133333,0
+URG.US,D,20201005,000000,0.47,0.4747,0.45,0.455361,725368,0
+URG.US,D,20201006,000000,0.46,0.4887,0.459986,0.4661,417020,0
+URG.US,D,20201007,000000,0.47,0.499,0.47,0.4959,316115,0
+URG.US,D,20201008,000000,0.5,0.502,0.4739,0.4785,448290,0
+URG.US,D,20201009,000000,0.49,0.508,0.4707,0.4751,253830,0
+URG.US,D,20201012,000000,0.4785,0.49,0.4601,0.4825,332259,0
+URG.US,D,20201013,000000,0.4825,0.4825,0.4603,0.466,215838,0
+URG.US,D,20201014,000000,0.47,0.4797,0.4576,0.46,804605,0
+URG.US,D,20201015,000000,0.47,0.4762,0.452,0.462701,771316,0
+URG.US,D,20201016,000000,0.4657,0.4738,0.455201,0.4628,279071,0
+URG.US,D,20201019,000000,0.46,0.4667,0.46,0.4649,221889,0
+URG.US,D,20201020,000000,0.47,0.4728,0.4608,0.4695,446161,0
+URG.US,D,20201021,000000,0.47,0.4751,0.46,0.469,672080,0
+URG.US,D,20201022,000000,0.4613,0.4689,0.451,0.4569,237013,0
+URG.US,D,20201023,000000,0.451,0.4724,0.451,0.4724,212093,0
+URG.US,D,20201026,000000,0.46,0.47,0.46,0.4621,116798,0
+URG.US,D,20201027,000000,0.462,0.4641,0.4523,0.4573,215191,0
+URG.US,D,20201028,000000,0.45,0.45,0.4198,0.428,576228,0
+URG.US,D,20201029,000000,0.42,0.44,0.415,0.4305,800719,0
+URG.US,D,20201030,000000,0.415,0.4556,0.415,0.4556,247232,0
+URG.US,D,20201102,000000,0.4556,0.4556,0.43,0.43625,333972,0
+URG.US,D,20201103,000000,0.436,0.4417,0.4301,0.4371,175726,0
+URG.US,D,20201104,000000,0.445,0.445,0.4211,0.423,216492,0
+URG.US,D,20201105,000000,0.43,0.4444,0.4249,0.439,250704,0
+URG.US,D,20201106,000000,0.431,0.4444,0.431,0.44,204072,0
+URG.US,D,20201109,000000,0.45,0.4659,0.4352,0.45,172762,0
+URG.US,D,20201110,000000,0.44,0.466,0.44,0.4544,512919,0
+URG.US,D,20201111,000000,0.466,0.4905,0.4402,0.485,1218910,0
+URG.US,D,20201112,000000,0.49,0.5137,0.4708,0.4729,568831,0
+URG.US,D,20201113,000000,0.48,0.4871,0.47,0.48,184780,0
+URG.US,D,20201116,000000,0.494,0.495,0.4729,0.4773,275197,0
+URG.US,D,20201117,000000,0.475,0.4773,0.4218,0.46,739638,0
+URG.US,D,20201118,000000,0.46,0.4728,0.4591,0.469,349983,0
+URG.US,D,20201119,000000,0.47,0.48,0.4492,0.4605,209885,0
+URG.US,D,20201120,000000,0.4651,0.4651,0.4517,0.4584,246805,0
+URG.US,D,20201123,000000,0.46,0.53,0.4588,0.525,1643365,0
+URG.US,D,20201124,000000,0.5494,0.55,0.5,0.5066,1090937,0
+URG.US,D,20201125,000000,0.51,0.54,0.5001,0.54,1068322,0
+URG.US,D,20201127,000000,0.57,0.57,0.5122,0.515101,1058089,0
+URG.US,D,20201130,000000,0.52,0.5361,0.5151,0.5361,734067,0
+URG.US,D,20201201,000000,0.56,0.56,0.52,0.5273,351495,0
+URG.US,D,20201202,000000,0.525,0.5461,0.515,0.5363,728007,0
+URG.US,D,20201203,000000,0.5461,0.5543,0.528,0.5432,731179,0
+URG.US,D,20201204,000000,0.5434,0.61,0.514,0.6043,2540537,0
+URG.US,D,20201207,000000,0.67,0.6849,0.6303,0.661,3543116,0
+URG.US,D,20201208,000000,0.69,0.69,0.613,0.634,2235923,0
+URG.US,D,20201209,000000,0.65,0.6593,0.5625,0.593,2054405,0
+URG.US,D,20201210,000000,0.611,0.635,0.6,0.625,1326511,0
+URG.US,D,20201211,000000,0.633,0.649,0.6,0.645,1456352,0
+URG.US,D,20201214,000000,0.68,0.744,0.6655,0.6913,2675014,0
+URG.US,D,20201215,000000,0.739,0.739,0.6708,0.6942,1653130,0
+URG.US,D,20201216,000000,0.67,0.72,0.6401,0.7013,1294944,0
+URG.US,D,20201217,000000,0.73,0.7315,0.694,0.7196,857421,0
+URG.US,D,20201218,000000,0.726,0.73,0.675,0.689,1212820,0
+URG.US,D,20201221,000000,0.689,0.7002,0.65,0.6803,1079820,0
+URG.US,D,20201222,000000,0.69,0.7294,0.6803,0.7045,1397894,0
+URG.US,D,20201223,000000,0.729,0.793501,0.6961,0.7793,2805908,0
+URG.US,D,20201224,000000,0.79,0.8196,0.7661,0.819,1194117,0
+URG.US,D,20201228,000000,0.9,0.9292,0.8451,0.899,3142242,0
+URG.US,D,20201229,000000,0.92,0.92,0.773,0.83,2201861,0
+URG.US,D,20201230,000000,0.83,0.8646,0.82,0.85,1222128,0
+URG.US,D,20201231,000000,0.8629,0.8629,0.7899,0.8012,1127940,0
+URG.US,D,20210104,000000,0.8115,0.82,0.74,0.7602,2179821,0
+URG.US,D,20210105,000000,0.767,0.846,0.757,0.829,1546880,0
+URG.US,D,20210106,000000,0.8409,0.892,0.8207,0.85,1876475,0
+URG.US,D,20210107,000000,0.888,0.888,0.812,0.845,970869,0
+URG.US,D,20210108,000000,0.8563,0.858899,0.8,0.83,1250985,0
+URG.US,D,20210111,000000,0.85,0.87,0.7812,0.84,1351234,0
+URG.US,D,20210112,000000,0.87,0.885,0.81,0.87,1914601,0
+URG.US,D,20210113,000000,0.8848,1.16,0.85661,1.11,26674563,0
+URG.US,D,20210114,000000,1.33,1.34,1.06,1.19,26976482,0
+URG.US,D,20210115,000000,1.08,1.1,0.9616,1.07,8863334,0
+URG.US,D,20210119,000000,1.01,1.03,0.93,1.01,7232719,0
+URG.US,D,20210120,000000,0.98,1,0.93,0.9567,3393019,0
+URG.US,D,20210121,000000,0.98,0.98,0.91,0.957099,2962864,0
+URG.US,D,20210122,000000,0.95,0.95,0.915,0.9303,2642224,0
+URG.US,D,20210125,000000,0.9589,0.97,0.902,0.933598,4243302,0
+URG.US,D,20210126,000000,0.97,1.03,0.94,1.02,6901996,0
+URG.US,D,20210127,000000,0.94,0.98,0.9,0.9231,4933914,0
+URG.US,D,20210128,000000,0.92,0.9207,0.86,0.887099,3337347,0
+URG.US,D,20210129,000000,0.8926,0.9154,0.8027,0.8027,4192396,0
+URG.US,D,20210201,000000,0.84,1.01,0.825,0.979,7241033,0
+URG.US,D,20210202,000000,0.898,0.92,0.84,0.9,6793770,0
+URG.US,D,20210203,000000,0.8977,0.9299,0.8706,0.9173,4184180,0
+URG.US,D,20210204,000000,0.932,0.947,0.8808,0.899,4376636,0
+URG.US,D,20210205,000000,0.92,0.9581,0.8885,0.929,3706220,0
+URG.US,D,20210208,000000,0.98,1,0.9506,0.9913,6548832,0
+URG.US,D,20210209,000000,1.05,1.1,1.02,1.07,7823343,0
+URG.US,D,20210210,000000,1.17,1.19,1.03,1.13,9276768,0
+URG.US,D,20210211,000000,1.18,1.18,1.06,1.13,6601151,0
+URG.US,D,20210212,000000,1.14,1.18,1.1,1.15,3755374,0
+URG.US,D,20210216,000000,1.24,1.4,1.18,1.37,15361451,0
+URG.US,D,20210217,000000,1.43,1.57,1.35,1.4,12914872,0
+URG.US,D,20210218,000000,1.37,1.4,1.2,1.22,5812022,0
+URG.US,D,20210219,000000,1.34,1.4,1.25,1.31,4135252,0
+URG.US,D,20210222,000000,1.27,1.31,1.17,1.2,5742816,0
+URG.US,D,20210223,000000,1.12,1.18,1,1.11,4787742,0
+URG.US,D,20210224,000000,1.14,1.24,1.12,1.2,2890389,0
+URG.US,D,20210225,000000,1.17,1.25,1.1,1.14,4085839,0
+URG.US,D,20210226,000000,1.14,1.195,1.05,1.13,3244515,0
+URG.US,D,20210301,000000,1.17,1.18,1.11,1.11,2465448,0
+URG.US,D,20210302,000000,1.11,1.2,1.1,1.2,4904634,0
+URG.US,D,20210303,000000,1.24,1.29,1.1,1.13,3861269,0
+URG.US,D,20210304,000000,1.09,1.15,0.99,1.03,4794927,0
+URG.US,D,20210305,000000,1.02,1.05,0.89,1,5696092,0
+URG.US,D,20210308,000000,1.02,1.1,1.01,1.04,3328277,0
+URG.US,D,20210309,000000,1.07,1.09,1.04,1.08,2257172,0
+URG.US,D,20210310,000000,1.1,1.12,1.02,1.05,2439017,0
+URG.US,D,20210311,000000,1.04,1.14,1.04,1.14,2404796,0
+URG.US,D,20210312,000000,1.08,1.17,1.08,1.17,1741139,0
+URG.US,D,20210315,000000,1.19,1.3395,1.13,1.3,17605620,0
+URG.US,D,20210316,000000,1.38,1.45,1.21,1.28,10977639,0
+URG.US,D,20210317,000000,1.25,1.38,1.23,1.3,4731721,0
+URG.US,D,20210318,000000,1.31,1.35,1.18,1.22,3960276,0
+URG.US,D,20210319,000000,1.21,1.3,1.19,1.24,2695262,0
+URG.US,D,20210322,000000,1.31,1.31,1.21,1.24,2073958,0
+URG.US,D,20210323,000000,1.23,1.23,1.11,1.15,3677220,0
+URG.US,D,20210324,000000,1.15,1.25,1.13,1.14,2823812,0
+URG.US,D,20210325,000000,1.1,1.15,1.04,1.14,2887966,0
+URG.US,D,20210326,000000,1.17,1.24,1.13,1.23,2628360,0
+URG.US,D,20210329,000000,1.23,1.24,1.11,1.18,2598197,0
+URG.US,D,20210330,000000,1.2,1.2,1.12,1.18,1583567,0
+URG.US,D,20210331,000000,1.2,1.25,1.1,1.1,3754885,0
+URG.US,D,20210401,000000,1.14,1.2,1.13,1.19,1794322,0
+URG.US,D,20210405,000000,1.23,1.29,1.19,1.26,3642291,0
+URG.US,D,20210406,000000,1.24,1.25,1.19,1.25,1960382,0
+URG.US,D,20210407,000000,1.25,1.26,1.18,1.21,2068507,0
+URG.US,D,20210408,000000,1.24,1.27,1.2,1.27,2553341,0
+URG.US,D,20210409,000000,1.28,1.29,1.2,1.21,1774124,0
+URG.US,D,20210412,000000,1.19,1.23,1.12,1.15,2924703,0
+URG.US,D,20210413,000000,1.16,1.17,1.09,1.1,2161772,0
+URG.US,D,20210414,000000,1.08,1.15,1.08,1.12,1609680,0
+URG.US,D,20210415,000000,1.1,1.12,1.05,1.07,2068449,0
+URG.US,D,20210416,000000,1.06,1.07,1.02,1.07,1466462,0
+URG.US,D,20210419,000000,1.07,1.08,1.01,1.03,1867842,0
+URG.US,D,20210420,000000,1.03,1.05,0.9742,1.02,2789473,0
+URG.US,D,20210421,000000,1.02,1.09,1.01,1.08,1932977,0
+URG.US,D,20210422,000000,1.07,1.1,1.01,1.03,2027159,0
+URG.US,D,20210423,000000,1.03,1.07,1.02,1.06,1360266,0
+URG.US,D,20210426,000000,1.07,1.09,1.035,1.08,1771499,0
+URG.US,D,20210427,000000,1.08,1.08,1.04,1.08,1127570,0
+URG.US,D,20210428,000000,1.06,1.14,1.06,1.14,2027778,0
+URG.US,D,20210429,000000,1.15,1.15,1.08,1.12,1720190,0
+URG.US,D,20210430,000000,1.12,1.15,1.11,1.15,997780,0
+URG.US,D,20210503,000000,1.18,1.245,1.13,1.24,4009384,0
+URG.US,D,20210504,000000,1.23,1.23,1.15,1.2,2245874,0
+URG.US,D,20210505,000000,1.19,1.31,1.19,1.3,2260899,0
+URG.US,D,20210506,000000,1.31,1.34,1.21,1.31,3378578,0
+URG.US,D,20210507,000000,1.28,1.44,1.2605,1.4,5706757,0
+URG.US,D,20210510,000000,1.41,1.495,1.32,1.45,5374742,0
+URG.US,D,20210511,000000,1.35,1.47,1.28,1.36,4633299,0
+URG.US,D,20210512,000000,1.35,1.44,1.3,1.32,2528685,0
+URG.US,D,20210513,000000,1.32,1.41,1.26,1.29,3184215,0
+URG.US,D,20210514,000000,1.32,1.425,1.31,1.4,1642846,0
+URG.US,D,20210517,000000,1.4,1.5,1.36,1.5,2386104,0
+URG.US,D,20210518,000000,1.5,1.51,1.41,1.49,2351672,0
+URG.US,D,20210519,000000,1.45,1.5,1.37,1.49,2021391,0
+URG.US,D,20210520,000000,1.47,1.56,1.42,1.56,2887948,0
+URG.US,D,20210521,000000,1.54,1.56,1.47,1.53,1770930,0
+URG.US,D,20210524,000000,1.52,1.54,1.43,1.46,1827080,0
+URG.US,D,20210525,000000,1.44,1.47,1.38,1.39,1543491,0
+URG.US,D,20210526,000000,1.4,1.45,1.39,1.41,2081315,0
+URG.US,D,20210527,000000,1.41,1.52,1.39,1.48,2917840,0
+URG.US,D,20210528,000000,1.51,1.55,1.39,1.46,3032153,0
+URG.US,D,20210601,000000,1.48,1.57,1.47,1.57,2464659,0
+URG.US,D,20210602,000000,1.57,1.58,1.5,1.55,1613162,0
+URG.US,D,20210603,000000,1.55,1.55,1.43,1.44,2698858,0
+URG.US,D,20210604,000000,1.49,1.55,1.43,1.53,2005801,0
+URG.US,D,20210607,000000,1.56,1.6924,1.5201,1.64,7622002,0
+URG.US,D,20210608,000000,1.67,1.68,1.59,1.65,3065021,0
+URG.US,D,20210609,000000,1.6,1.6359,1.57,1.59,2693425,0
+URG.US,D,20210610,000000,1.62,1.64,1.57,1.59,2152961,0
+URG.US,D,20210611,000000,1.58,1.69,1.58,1.66,2498148,0
+URG.US,D,20210614,000000,1.64,1.66,1.5,1.6,4031517,0
+URG.US,D,20210615,000000,1.6,1.67,1.57,1.67,2372754,0
+URG.US,D,20210616,000000,1.67,1.73,1.64,1.73,2736696,0
+URG.US,D,20210617,000000,1.68,1.74,1.57,1.66,3170431,0
+URG.US,D,20210618,000000,1.61,1.68,1.56,1.6,2879996,0
+URG.US,D,20210621,000000,1.59,1.59,1.53,1.58,2362427,0
+URG.US,D,20210622,000000,1.58,1.63,1.54,1.6,2602511,0
+URG.US,D,20210623,000000,1.59,1.6,1.51,1.53,2973522,0
+URG.US,D,20210624,000000,1.54,1.59,1.51,1.56,2689637,0
+URG.US,D,20210625,000000,1.54,1.56,1.38,1.45,26467911,0
+URG.US,D,20210628,000000,1.41,1.44,1.4,1.41,1792688,0
+URG.US,D,20210629,000000,1.4,1.4082,1.31,1.33,2581564,0
+URG.US,D,20210630,000000,1.33,1.43,1.31,1.4,2153866,0
+URG.US,D,20210701,000000,1.33,1.45,1.33,1.42,2281787,0
+URG.US,D,20210702,000000,1.43,1.44,1.36,1.37,1081475,0
+URG.US,D,20210706,000000,1.38,1.39,1.29,1.3,1712600,0
+URG.US,D,20210707,000000,1.3,1.32,1.217,1.27,2307700,0
+URG.US,D,20210708,000000,1.21,1.27,1.21,1.23,2074809,0
+URG.US,D,20210709,000000,1.23,1.31,1.23,1.28,1231958,0
+URG.US,D,20210712,000000,1.27,1.2801,1.21,1.25,1831091,0
+URG.US,D,20210713,000000,1.26,1.268,1.21,1.22,1443612,0
+URG.US,D,20210714,000000,1.22,1.24,1.14,1.16,1876615,0
+URG.US,D,20210715,000000,1.15,1.21,1.12,1.13,1603216,0
+URG.US,D,20210716,000000,1.13,1.17,1.05,1.05,1810758,0
+URG.US,D,20210719,000000,1.03,1.11,1.01,1.1,4368138,0
+URG.US,D,20210720,000000,1.16,1.17,1.0918,1.1,1443104,0
+URG.US,D,20210721,000000,1.15,1.24,1.13,1.19,2739077,0
+URG.US,D,20210722,000000,1.24,1.24,1.12,1.17,1838633,0
+URG.US,D,20210723,000000,1.18,1.18,1.12,1.15,1257933,0
+URG.US,D,20210726,000000,1.18,1.23,1.15,1.17,1317018,0
+URG.US,D,20210727,000000,1.2,1.2,1.1,1.14,1737053,0
+URG.US,D,20210728,000000,1.13,1.28,1.13,1.28,2371956,0
+URG.US,D,20210729,000000,1.28,1.3,1.22,1.23,2763041,0
+URG.US,D,20210730,000000,1.23,1.25,1.13,1.13,3206507,0
+URG.US,D,20210802,000000,1.19,1.19,1.12,1.13,1938307,0
+URG.US,D,20210803,000000,1.12,1.18,1.12,1.13,1177230,0
+URG.US,D,20210804,000000,1.12,1.14,1.08,1.09,1454918,0
+URG.US,D,20210805,000000,1.09,1.16,1.09,1.14,1300452,0
+URG.US,D,20210806,000000,1.13,1.19,1.1,1.19,1267600,0
+URG.US,D,20210809,000000,1.18,1.19,1.13,1.14,1221969,0
+URG.US,D,20210810,000000,1.13,1.2,1.13,1.19,1053908,0
+URG.US,D,20210811,000000,1.2,1.21,1.14,1.21,1984447,0
+URG.US,D,20210812,000000,1.18,1.2,1.13,1.15,1149905,0
+URG.US,D,20210813,000000,1.15,1.17,1.13,1.16,1140168,0
+URG.US,D,20210816,000000,1.15,1.15,1.07,1.09,1790567,0
+URG.US,D,20210817,000000,1.07,1.1,1.02,1.04,1501166,0
+URG.US,D,20210818,000000,1.03,1.19,1.03,1.14,1988468,0
+URG.US,D,20210819,000000,1.11,1.12,1.03,1.05,2546830,0
+URG.US,D,20210820,000000,1.06,1.08,1.01,1.08,2681950,0
+URG.US,D,20210823,000000,1.07,1.15,1.06,1.12,2348368,0
+URG.US,D,20210824,000000,1.12,1.15,1.09,1.12,2241454,0
+URG.US,D,20210825,000000,1.11,1.19,1.1,1.16,1928878,0
+URG.US,D,20210826,000000,1.14,1.19,1.11,1.12,2304767,0
+URG.US,D,20210827,000000,1.12,1.22,1.12,1.21,3088311,0
+URG.US,D,20210830,000000,1.21,1.24,1.17,1.21,1788377,0
+URG.US,D,20210831,000000,1.2,1.31,1.18,1.3,4236389,0
+URG.US,D,20210901,000000,1.33,1.35,1.255,1.31,4466135,0
+URG.US,D,20210902,000000,1.34,1.47,1.34,1.44,4169503,0
+URG.US,D,20210903,000000,1.48,1.57,1.4,1.48,5264842,0
+URG.US,D,20210907,000000,1.55,1.585,1.49,1.52,3817340,0
+URG.US,D,20210908,000000,1.54,1.56,1.39,1.51,3878715,0
+URG.US,D,20210909,000000,1.49,1.52,1.45,1.46,1394813,0
+URG.US,D,20210910,000000,1.5,1.72,1.475,1.66,8746318,0
+URG.US,D,20210913,000000,1.73,2,1.72,1.78,14449051,0
+URG.US,D,20210914,000000,1.87,1.99,1.73,1.84,10161686,0
+URG.US,D,20210915,000000,1.87,2.085,1.85,2.05,12542686,0
+URG.US,D,20210916,000000,2.1,2.1,1.91,1.96,6929139,0
+URG.US,D,20210917,000000,1.93,1.945,1.75,1.89,8210784,0
+URG.US,D,20210920,000000,1.68,1.76,1.63,1.69,5344267,0
+URG.US,D,20210921,000000,1.76,1.85,1.73,1.74,3431248,0
+URG.US,D,20210922,000000,1.78,1.84,1.7,1.71,4735207,0
+URG.US,D,20210923,000000,1.72,1.79,1.64,1.78,2874014,0
+URG.US,D,20210924,000000,1.75,1.75,1.62,1.64,3119534,0
+URG.US,D,20210927,000000,1.68,1.8,1.6584,1.71,4418859,0
+URG.US,D,20210928,000000,1.72,1.75,1.66,1.69,3454005,0
+URG.US,D,20210929,000000,1.65,1.69,1.58,1.66,3403121,0
+URG.US,D,20210930,000000,1.68,1.78,1.6273,1.72,5863540,0
+URG.US,D,20211001,000000,1.72,1.7463,1.6101,1.69,2213107,0
+URG.US,D,20211004,000000,1.7,1.86,1.65,1.7,6019205,0
+URG.US,D,20211005,000000,1.72,1.78,1.66,1.74,2624207,0
+URG.US,D,20211006,000000,1.71,1.71,1.56,1.6,3742467,0
+URG.US,D,20211007,000000,1.62,1.7,1.591,1.64,1744473,0
+URG.US,D,20211008,000000,1.63,1.655,1.52,1.55,3179041,0
+URG.US,D,20211011,000000,1.56,1.62,1.54,1.59,1345136,0
+URG.US,D,20211012,000000,1.57,1.77,1.56,1.75,4842240,0
+URG.US,D,20211013,000000,1.81,1.92,1.72,1.84,5091350,0
+URG.US,D,20211014,000000,1.91,1.92,1.78,1.82,3799730,0
+URG.US,D,20211015,000000,1.88,1.9,1.75,1.84,2785924,0
+URG.US,D,20211018,000000,1.9,2.005,1.86,1.91,4324504,0
+URG.US,D,20211019,000000,1.96,1.97,1.83,1.88,2841566,0
+URG.US,D,20211020,000000,1.86,2.05,1.8101,2.01,6474206,0
+URG.US,D,20211021,000000,1.97,1.99,1.85,1.93,4852827,0
+URG.US,D,20211022,000000,1.9,1.93,1.76,1.86,3623628,0
+URG.US,D,20211025,000000,1.86,2.03,1.85,1.96,5875841,0
+URG.US,D,20211026,000000,2.01,2.02,1.86,1.91,3228177,0
+URG.US,D,20211027,000000,1.91,1.97,1.795,1.83,2345327,0
+URG.US,D,20211028,000000,1.83,1.93,1.8,1.85,1737227,0
+URG.US,D,20211029,000000,1.83,1.85,1.66,1.74,4305325,0
+URG.US,D,20211101,000000,1.79,1.85,1.75,1.8,1671634,0
+URG.US,D,20211102,000000,1.78,1.8077,1.7,1.78,2119204,0
+URG.US,D,20211103,000000,1.78,1.94,1.78,1.87,6834250,0
+URG.US,D,20211104,000000,1.97,1.97,1.83,1.88,3666757,0
+URG.US,D,20211105,000000,1.92,1.92,1.82,1.9,3069800,0
+URG.US,D,20211108,000000,1.94,2.12,1.91,2.1,7035149,0
+URG.US,D,20211109,000000,2.12,2.12,1.89,2,5498634,0
+URG.US,D,20211110,000000,2,2.04,1.9,1.93,5170774,0
+URG.US,D,20211111,000000,1.94,2.135,1.91,2.05,6443189,0
+URG.US,D,20211112,000000,2.07,2.15,1.96,1.99,3653503,0
+URG.US,D,20211115,000000,2.04,2.05,1.89,1.92,3837367,0
+URG.US,D,20211116,000000,1.91,1.91,1.81,1.84,4385340,0
+URG.US,D,20211117,000000,1.83,1.92,1.83,1.87,2974503,0
+URG.US,D,20211118,000000,1.84,1.8917,1.81,1.85,2317237,0
+URG.US,D,20211119,000000,1.83,1.84,1.67,1.69,3875302,0
+URG.US,D,20211122,000000,1.67,1.7,1.55,1.56,5177489,0
+URG.US,D,20211123,000000,1.6,1.72,1.57,1.63,3754446,0
+URG.US,D,20211124,000000,1.65,1.66,1.58,1.64,2790083,0
+URG.US,D,20211126,000000,1.59,1.6,1.5,1.57,2959107,0
+URG.US,D,20211129,000000,1.6,1.63,1.5101,1.55,2319946,0
+URG.US,D,20211130,000000,1.54,1.575,1.39,1.49,3036489,0
+URG.US,D,20211201,000000,1.52,1.55,1.37,1.38,2686692,0
+URG.US,D,20211202,000000,1.35,1.4601,1.35,1.42,2628618,0
+URG.US,D,20211203,000000,1.4,1.44,1.28,1.3,4169982,0
+URG.US,D,20211206,000000,1.3,1.4,1.2209,1.38,3708881,0
+URG.US,D,20211207,000000,1.45,1.51,1.42,1.46,2372516,0
+URG.US,D,20211208,000000,1.5,1.55,1.435,1.47,2098758,0
+URG.US,D,20211209,000000,1.46,1.465,1.39,1.43,2209478,0
+URG.US,D,20211210,000000,1.43,1.43,1.37,1.39,1496795,0
+URG.US,D,20211213,000000,1.38,1.4227,1.27,1.32,2779757,0
+URG.US,D,20211214,000000,1.27,1.31,1.25,1.27,3421545,0
+URG.US,D,20211215,000000,1.29,1.41,1.23,1.41,3667128,0
+URG.US,D,20211216,000000,1.42,1.45,1.29,1.33,3127396,0
+URG.US,D,20211217,000000,1.31,1.348,1.26,1.29,2584373,0
+URG.US,D,20211220,000000,1.25,1.25,1.16,1.21,7967407,0
+URG.US,D,20211221,000000,1.21,1.33,1.205,1.33,2043242,0
+URG.US,D,20211222,000000,1.31,1.35,1.29,1.33,1335114,0
+URG.US,D,20211223,000000,1.33,1.36,1.291,1.33,838205,0
+URG.US,D,20211227,000000,1.32,1.4,1.29,1.38,1748506,0
+URG.US,D,20211228,000000,1.41,1.42,1.27,1.28,2132847,0
+URG.US,D,20211229,000000,1.28,1.31,1.21,1.22,1752853,0
+URG.US,D,20211230,000000,1.21,1.27,1.2,1.22,2649948,0
+URG.US,D,20211231,000000,1.23,1.27,1.21,1.22,1200761,0
+URG.US,D,20220103,000000,1.26,1.38,1.26,1.38,2085063,0
+URG.US,D,20220104,000000,1.39,1.41,1.33,1.38,1530717,0
+URG.US,D,20220105,000000,1.45,1.52,1.3501,1.42,6324732,0
+URG.US,D,20220106,000000,1.46,1.48,1.275,1.35,3372798,0
+URG.US,D,20220107,000000,1.35,1.47,1.31,1.45,2695778,0
+URG.US,D,20220110,000000,1.44,1.46,1.32,1.36,2577946,0
+URG.US,D,20220111,000000,1.37,1.405,1.32,1.39,1833906,0
+URG.US,D,20220112,000000,1.42,1.45,1.36,1.36,1798382,0
+URG.US,D,20220113,000000,1.39,1.4,1.2801,1.3,1928505,0
+URG.US,D,20220114,000000,1.28,1.32,1.23,1.3,1463530,0
+URG.US,D,20220118,000000,1.27,1.29,1.2273,1.23,1923301,0
+URG.US,D,20220119,000000,1.25,1.31,1.21,1.24,1901435,0
+URG.US,D,20220120,000000,1.24,1.28,1.18,1.19,1974803,0
+URG.US,D,20220121,000000,1.15,1.22,1.14,1.14,3585740,0
+URG.US,D,20220124,000000,1.09,1.22,1.05,1.21,5758165,0
+URG.US,D,20220125,000000,1.14,1.21,1.11,1.18,2550747,0
+URG.US,D,20220126,000000,1.21,1.23,1.11,1.12,4311776,0
+URG.US,D,20220127,000000,1.15,1.16,1.06,1.07,1774844,0
+URG.US,D,20220128,000000,1.07,1.135,1.03,1.11,3162094,0
+URG.US,D,20220131,000000,1.12,1.2,1.085,1.18,2986952,0
+URG.US,D,20220201,000000,1.2,1.25,1.15,1.2,2491344,0
+URG.US,D,20220202,000000,1.22,1.225,1.13,1.19,1892030,0
+URG.US,D,20220203,000000,1.14,1.16,1.11,1.14,1552046,0
+URG.US,D,20220204,000000,1.15,1.225,1.135,1.21,5849963,0
+URG.US,D,20220207,000000,1.23,1.24,1.17,1.19,1539025,0
+URG.US,D,20220208,000000,1.2,1.26,1.17,1.25,1194481,0
+URG.US,D,20220209,000000,1.27,1.34,1.26,1.32,2120550,0
+URG.US,D,20220210,000000,1.29,1.35,1.25,1.26,1520910,0
+URG.US,D,20220211,000000,1.27,1.3,1.22,1.25,1441320,0
+URG.US,D,20220214,000000,1.23,1.26,1.205,1.22,1055650,0
+URG.US,D,20220215,000000,1.23,1.27,1.22,1.27,1054172,0
+URG.US,D,20220216,000000,1.27,1.28,1.23,1.24,884661,0
+URG.US,D,20220217,000000,1.23,1.24,1.2,1.2,1184155,0
+URG.US,D,20220218,000000,1.19,1.22,1.15,1.16,1225439,0
+URG.US,D,20220222,000000,1.14,1.18,1.13,1.17,1261436,0
+URG.US,D,20220223,000000,1.18,1.25,1.18,1.19,1117865,0
+URG.US,D,20220224,000000,1.16,1.31,1.15,1.31,2474893,0
+URG.US,D,20220225,000000,1.32,1.38,1.27,1.38,1691258,0
+URG.US,D,20220228,000000,1.42,1.5,1.41,1.48,4547895,0
+URG.US,D,20220301,000000,1.53,1.58,1.465,1.56,3582029,0
+URG.US,D,20220302,000000,1.6,1.7,1.58,1.65,6185095,0
+URG.US,D,20220303,000000,1.63,1.67,1.56,1.65,3794025,0
+URG.US,D,20220304,000000,1.51,1.6,1.44,1.59,4033071,0
+URG.US,D,20220307,000000,1.59,1.75,1.585,1.66,3832482,0
+URG.US,D,20220308,000000,1.71,1.79,1.65,1.76,4240920,0
+URG.US,D,20220309,000000,1.74,1.91,1.65,1.85,5880185,0
+URG.US,D,20220310,000000,1.91,1.95,1.79,1.83,4419990,0
+URG.US,D,20220311,000000,1.8,1.83,1.7111,1.74,2319070,0
+URG.US,D,20220314,000000,1.7,1.72,1.52,1.59,3313478,0
+URG.US,D,20220315,000000,1.56,1.65,1.51,1.65,1836186,0
+URG.US,D,20220316,000000,1.68,1.7,1.48,1.57,3730675,0
+URG.US,D,20220317,000000,1.58,1.74,1.57,1.74,2584533,0
+URG.US,D,20220318,000000,1.74,1.77,1.66,1.73,3877380,0
+URG.US,D,20220321,000000,1.74,1.87,1.72,1.76,4151919,0
+URG.US,D,20220322,000000,1.78,1.82,1.73,1.81,3236360,0
+URG.US,D,20220323,000000,1.81,1.85,1.75,1.76,2048385,0
+URG.US,D,20220324,000000,1.75,1.79,1.675,1.77,2665466,0
+URG.US,D,20220325,000000,1.75,1.76,1.66,1.67,2189259,0
+URG.US,D,20220328,000000,1.65,1.655,1.56,1.59,2011078,0
+URG.US,D,20220329,000000,1.59,1.63,1.51,1.62,2387241,0
+URG.US,D,20220330,000000,1.63,1.73,1.59,1.59,2439474,0
+URG.US,D,20220331,000000,1.6,1.66,1.575,1.6,3593006,0
+URG.US,D,20220401,000000,1.61,1.67,1.58,1.6,1191559,0
+URG.US,D,20220404,000000,1.63,1.6501,1.565,1.6,1401274,0
+URG.US,D,20220405,000000,1.6,1.72,1.57,1.57,3217336,0
+URG.US,D,20220406,000000,1.57,1.66,1.54,1.66,2815668,0
+URG.US,D,20220407,000000,1.65,1.755,1.65,1.75,6038437,0
+URG.US,D,20220408,000000,1.75,1.8,1.69,1.78,3060866,0
+URG.US,D,20220411,000000,1.75,1.8,1.71,1.77,2531259,0
+URG.US,D,20220412,000000,1.77,1.85,1.75,1.77,2692636,0
+URG.US,D,20220413,000000,1.81,1.9,1.78,1.88,4538752,0
+URG.US,D,20220414,000000,1.89,1.9,1.82,1.84,2377387,0
+URG.US,D,20220418,000000,1.85,1.85,1.68,1.68,2475980,0
+URG.US,D,20220419,000000,1.7,1.7,1.59,1.6,2218380,0
+URG.US,D,20220420,000000,1.61,1.74,1.58,1.72,2213680,0
+URG.US,D,20220421,000000,1.7,1.73,1.5395,1.57,2363914,0
+URG.US,D,20220422,000000,1.57,1.5711,1.44,1.45,3056443,0
+URG.US,D,20220425,000000,1.38,1.45,1.33,1.4,3684244,0
+URG.US,D,20220426,000000,1.42,1.45,1.36,1.38,1831009,0
+URG.US,D,20220427,000000,1.41,1.43,1.3789,1.39,1790138,0
+URG.US,D,20220428,000000,1.41,1.44,1.345,1.42,1938921,0
+URG.US,D,20220429,000000,1.46,1.475,1.36,1.38,1827698,0
+URG.US,D,20220502,000000,1.35,1.37,1.3,1.34,2379976,0
+URG.US,D,20220503,000000,1.36,1.405,1.35,1.39,1390161,0
+URG.US,D,20220504,000000,1.39,1.43,1.31,1.42,1799248,0
+URG.US,D,20220505,000000,1.41,1.46,1.28,1.3,2229521,0
+URG.US,D,20220506,000000,1.28,1.31,1.22,1.29,2901751,0
+URG.US,D,20220509,000000,1.25,1.25,1.15,1.16,2371656,0
+URG.US,D,20220510,000000,1.2,1.23,1.14,1.19,1854854,0
+URG.US,D,20220511,000000,1.2,1.22,1.08,1.08,3849874,0
+URG.US,D,20220512,000000,1.06,1.1196,1.01,1.04,3371252,0
+URG.US,D,20220513,000000,1.07,1.19,1.07,1.13,2141833,0
+URG.US,D,20220516,000000,1.2,1.2,1.115,1.13,44907,0
+URG.US,D,20220517,000000,1.18,1.24,1.155,1.23,1756328,0
+URG.US,D,20220518,000000,1.18,1.21,1.105,1.16,2177586,0
+URG.US,D,20220519,000000,1.11,1.18,1.11,1.15,1576196,0
+URG.US,D,20220520,000000,1.16,1.19,1.11,1.13,2307995,0
+URG.US,D,20220523,000000,1.15,1.2,1.1,1.2,1388853,0
+URG.US,D,20220524,000000,1.19,1.19,1.12,1.18,1332462,0
+URG.US,D,20220525,000000,1.17,1.19,1.15,1.17,1462146,0
+URG.US,D,20220526,000000,1.2,1.25,1.18,1.24,1778198,0
+URG.US,D,20220527,000000,1.24,1.29,1.24,1.25,1412608,0
+URG.US,D,20220531,000000,1.26,1.29,1.21,1.22,1689774,0
+URG.US,D,20220601,000000,1.23,1.25,1.15,1.17,1685833,0
+URG.US,D,20220602,000000,1.17,1.345,1.17,1.33,1888684,0
+URG.US,D,20220603,000000,1.3,1.3304,1.27,1.31,1413504,0
+URG.US,D,20220606,000000,1.35,1.35,1.3,1.31,1175327,0
+URG.US,D,20220607,000000,1.29,1.49,1.28,1.45,3349395,0
+URG.US,D,20220608,000000,1.46,1.5,1.39,1.44,2965771,0
+URG.US,D,20220609,000000,1.42,1.42,1.29,1.3,1197159,0
+URG.US,D,20220610,000000,1.25,1.28,1.245,1.26,1510146,0
+URG.US,D,20220613,000000,1.21,1.22,1.13,1.17,2042367,0
+URG.US,D,20220614,000000,1.15,1.19,1.1,1.11,1393731,0
+URG.US,D,20220615,000000,1.13,1.18,1.1,1.14,1573239,0
+URG.US,D,20220616,000000,1.14,1.155,1.07,1.09,1984837,0
+URG.US,D,20220617,000000,1.1,1.115,1.05,1.09,1988103,0
+URG.US,D,20220621,000000,1.12,1.19,1.11,1.13,1136139,0
+URG.US,D,20220622,000000,1.1,1.13,1.08,1.08,1049376,0
+URG.US,D,20220623,000000,1.1,1.1011,1.04,1.07,1829136,0
+URG.US,D,20220624,000000,1.06,1.22,1.06,1.2,4398952,0
+URG.US,D,20220627,000000,1.21,1.25,1.175,1.22,1538482,0
+URG.US,D,20220628,000000,1.26,1.27,1.15,1.15,1126337,0
+URG.US,D,20220629,000000,1.13,1.145,1.06,1.08,1972491,0
+URG.US,D,20220630,000000,1.06,1.1,1.02,1.06,2431254,0
+URG.US,D,20220701,000000,1.06,1.09,1.03,1.07,1555531,0
+URG.US,D,20220705,000000,1.05,1.05,1.01,1.03,1190902,0
+URG.US,D,20220706,000000,1.03,1.08,1,1.03,1048948,0
+URG.US,D,20220707,000000,1.05,1.1,1.045,1.09,1542687,0
+URG.US,D,20220708,000000,1.08,1.1,1.04,1.09,1356159,0
+URG.US,D,20220711,000000,1.05,1.08,1.03,1.03,1031330,0
+URG.US,D,20220712,000000,1.03,1.049,1,1,1628231,0
+URG.US,D,20220713,000000,1,1.035,0.99,1.01,1393865,0
+URG.US,D,20220714,000000,0.9933,1.04,0.951,1.03,1477769,0
+URG.US,D,20220715,000000,1.04,1.05,1,1.04,923390,0
+URG.US,D,20220718,000000,1.05,1.11,1.05,1.07,873713,0
+URG.US,D,20220719,000000,1.09,1.15,1.06,1.13,1405379,0
+URG.US,D,20220720,000000,1.15,1.17,1.115,1.17,942886,0
+URG.US,D,20220721,000000,1.14,1.15,1.094,1.1,1222623,0
+URG.US,D,20220722,000000,1.1,1.11,1.04,1.04,1415296,0
+URG.US,D,20220725,000000,1.04,1.12,1.02,1.12,1174885,0
+URG.US,D,20220726,000000,1.12,1.16,1.09,1.16,1707163,0
+URG.US,D,20220727,000000,1.17,1.24,1.155,1.24,2361191,0
+URG.US,D,20220728,000000,1.25,1.25,1.16,1.2,2700249,0
+URG.US,D,20220729,000000,1.18,1.245,1.14,1.19,3318912,0
+URG.US,D,20220801,000000,1.17,1.18,1.13,1.16,595673,0
+URG.US,D,20220802,000000,1.14,1.22,1.14,1.19,1057470,0
+URG.US,D,20220803,000000,1.2,1.215,1.15,1.19,1283891,0
+URG.US,D,20220804,000000,1.19,1.2,1.155,1.18,2063452,0
+URG.US,D,20220805,000000,1.17,1.22,1.13,1.2,5835727,0
+URG.US,D,20220808,000000,1.23,1.28,1.14,1.18,5071235,0
+URG.US,D,20220809,000000,1.2,1.22,1.06,1.15,5523020,0
+URG.US,D,20220810,000000,1.15,1.18,1.1201,1.16,2375620,0
+URG.US,D,20220811,000000,1.17,1.2375,1.16,1.22,2895240,0
+URG.US,D,20220812,000000,1.24,1.24,1.175,1.19,2949999,0
+URG.US,D,20220815,000000,1.16,1.17,1.12,1.17,2125577,0
+URG.US,D,20220816,000000,1.16,1.1745,1.13,1.17,1320487,0
+URG.US,D,20220817,000000,1.15,1.16,1.07,1.07,1933528,0
+URG.US,D,20220818,000000,1.09,1.13,1.07,1.13,1246855,0
+URG.US,D,20220819,000000,1.1,1.11,1.05,1.08,2098286,0
+URG.US,D,20220822,000000,1.07,1.08,1.05,1.05,1953772,0
+URG.US,D,20220823,000000,1.07,1.13,1.07,1.09,1162167,0
+URG.US,D,20220824,000000,1.14,1.31,1.13,1.29,5490723,0
+URG.US,D,20220825,000000,1.29,1.34,1.21,1.3,2601317,0
+URG.US,D,20220826,000000,1.32,1.32,1.2,1.21,1388270,0
+URG.US,D,20220829,000000,1.21,1.395,1.2,1.36,4608617,0
+URG.US,D,20220830,000000,1.39,1.4,1.26,1.37,3329841,0
+URG.US,D,20220831,000000,1.34,1.45,1.29,1.38,3199209,0
+URG.US,D,20220901,000000,1.36,1.37,1.24,1.29,4054435,0
+URG.US,D,20220902,000000,1.32,1.34,1.27,1.33,1274091,0
+URG.US,D,20220906,000000,1.37,1.45,1.355,1.37,3693682,0
+URG.US,D,20220907,000000,1.4,1.4,1.315,1.4,1385162,0
+URG.US,D,20220908,000000,1.38,1.48,1.365,1.47,2647571,0
+URG.US,D,20220909,000000,1.49,1.5,1.43,1.45,2443330,0
+URG.US,D,20220912,000000,1.45,1.46,1.39,1.42,1634926,0
+URG.US,D,20220913,000000,1.35,1.4,1.32,1.34,1761665,0
+URG.US,D,20220914,000000,1.34,1.41,1.34,1.37,1176102,0
+URG.US,D,20220915,000000,1.38,1.385,1.27,1.27,1551569,0
+URG.US,D,20220916,000000,1.26,1.31,1.2,1.28,2800348,0
+URG.US,D,20220919,000000,1.25,1.32,1.23,1.31,1343944,0
+URG.US,D,20220920,000000,1.28,1.31,1.235,1.25,1142988,0
+URG.US,D,20220921,000000,1.27,1.27,1.2,1.23,1279128,0
+URG.US,D,20220922,000000,1.22,1.23,1.1325,1.15,1917897,0
+URG.US,D,20220923,000000,1.13,1.14,1.08,1.1,2003599,0
+URG.US,D,20220926,000000,1.06,1.12,1.03,1.07,1583075,0
+URG.US,D,20220927,000000,1.08,1.17,1.08,1.15,1474530,0
+URG.US,D,20220928,000000,1.15,1.22,1.14,1.21,1262569,0
+URG.US,D,20220929,000000,1.2,1.2,1.12,1.13,1049642,0
+URG.US,D,20220930,000000,1.12,1.16,1.09,1.09,1284101,0
+URG.US,D,20221003,000000,1.12,1.17,1.1112,1.17,1696743,0
+URG.US,D,20221004,000000,1.2,1.22,1.1608,1.22,1555611,0
+URG.US,D,20221005,000000,1.15,1.26,1.15,1.26,1030742,0
+URG.US,D,20221006,000000,1.24,1.2699,1.18,1.18,746447,0
+URG.US,D,20221007,000000,1.17,1.21,1.15,1.17,1113093,0
+URG.US,D,20221010,000000,1.17,1.1999,1.1,1.11,1315225,0
+URG.US,D,20221011,000000,1.1,1.16,1.095,1.1,1188120,0
+URG.US,D,20221012,000000,1.12,1.145,1.0709,1.14,1498791,0
+URG.US,D,20221013,000000,1.11,1.19,1.1,1.19,1513688,0
+URG.US,D,20221014,000000,1.19,1.2,1.1,1.12,1151087,0
+URG.US,D,20221017,000000,1.13,1.19,1.13,1.19,1240586,0
+URG.US,D,20221018,000000,1.2,1.22,1.16,1.18,1019884,0
+URG.US,D,20221019,000000,1.17,1.1825,1.1414,1.18,531910,0
+URG.US,D,20221020,000000,1.17,1.22,1.15,1.16,699156,0
+URG.US,D,20221021,000000,1.18,1.25,1.16,1.25,1148865,0
+URG.US,D,20221024,000000,1.25,1.25,1.19,1.23,720811,0
+URG.US,D,20221025,000000,1.24,1.27,1.22,1.26,935944,0
+URG.US,D,20221026,000000,1.27,1.36,1.26,1.34,2471104,0
+URG.US,D,20221027,000000,1.37,1.37,1.26,1.27,1093629,0
+URG.US,D,20221028,000000,1.28,1.315,1.25,1.31,964657,0
+URG.US,D,20221031,000000,1.31,1.33,1.28,1.29,418120,0
+URG.US,D,20221101,000000,1.33,1.33,1.255,1.27,965584,0
+URG.US,D,20221102,000000,1.26,1.29,1.19,1.19,1134661,0
+URG.US,D,20221103,000000,1.18,1.25,1.17,1.17,1270750,0
+URG.US,D,20221104,000000,1.2,1.24,1.18,1.24,829301,0
+URG.US,D,20221107,000000,1.22,1.33,1.21,1.32,1390125,0
+URG.US,D,20221108,000000,1.31,1.37,1.26,1.35,1765709,0
+URG.US,D,20221109,000000,1.35,1.3899,1.26,1.29,2037182,0
+URG.US,D,20221110,000000,1.37,1.3752,1.32,1.35,1561965,0
+URG.US,D,20221111,000000,1.37,1.4387,1.36,1.38,1583817,0
+URG.US,D,20221114,000000,1.38,1.38,1.32,1.33,2055420,0
+URG.US,D,20221115,000000,1.37,1.375,1.32,1.34,947662,0
+URG.US,D,20221116,000000,1.34,1.35,1.27,1.27,945331,0
+URG.US,D,20221117,000000,1.27,1.29,1.23,1.25,852727,0
+URG.US,D,20221118,000000,1.3,1.3,1.25,1.29,619413,0
+URG.US,D,20221121,000000,1.28,1.28,1.22,1.24,639728,0
+URG.US,D,20221122,000000,1.25,1.2758,1.24,1.26,544086,0
+URG.US,D,20221123,000000,1.25,1.31,1.25,1.31,712986,0
+URG.US,D,20221125,000000,1.27,1.285,1.26,1.27,237088,0
+URG.US,D,20221128,000000,1.27,1.28,1.2,1.22,587100,0
+URG.US,D,20221129,000000,1.23,1.2875,1.22,1.27,787484,0
+URG.US,D,20221130,000000,1.3,1.33,1.24,1.32,1228924,0
+URG.US,D,20221201,000000,1.35,1.35,1.27,1.28,456777,0
+URG.US,D,20221202,000000,1.27,1.29,1.23,1.26,677111,0
+URG.US,D,20221205,000000,1.27,1.29,1.18,1.21,679706,0
+URG.US,D,20221206,000000,1.24,1.24,1.12,1.12,1288905,0
+URG.US,D,20221207,000000,1.13,1.15,1.11,1.13,803801,0
+URG.US,D,20221208,000000,1.15,1.22,1.136,1.17,887921,0
+URG.US,D,20221209,000000,1.16,1.19,1.14,1.16,662413,0
+URG.US,D,20221212,000000,1.14,1.2,1.14,1.18,1092833,0
+URG.US,D,20221213,000000,1.21,1.22,1.16,1.18,760433,0
+URG.US,D,20221214,000000,1.16,1.19,1.14,1.16,921505,0
+URG.US,D,20221215,000000,1.15,1.18,1.11,1.11,820981,0
+URG.US,D,20221216,000000,1.12,1.15,1.1,1.15,1172646,0
+URG.US,D,20221219,000000,1.16,1.169,1.11,1.11,916825,0
+URG.US,D,20221220,000000,1.11,1.17,1.11,1.16,993051,0
+URG.US,D,20221221,000000,1.17,1.2,1.1601,1.19,641124,0
+URG.US,D,20221222,000000,1.19,1.195,1.15,1.16,802079,0
+URG.US,D,20221223,000000,1.16,1.19,1.15,1.17,664944,0
+URG.US,D,20221227,000000,1.17,1.18,1.14,1.18,526519,0
+URG.US,D,20221228,000000,1.17,1.17,1.13,1.13,684278,0
+URG.US,D,20221229,000000,1.14,1.16,1.13,1.14,591838,0
+URG.US,D,20221230,000000,1.12,1.15,1.12,1.15,921960,0
+URG.US,D,20230103,000000,1.15,1.17,1.12,1.14,1052427,0
+URG.US,D,20230104,000000,1.13,1.16,1.13,1.15,668249,0
+URG.US,D,20230105,000000,1.14,1.15,1.12,1.13,981228,0
+URG.US,D,20230106,000000,1.13,1.2,1.13,1.2,1301633,0
+URG.US,D,20230109,000000,1.21,1.3,1.21,1.27,2836122,0
+URG.US,D,20230110,000000,1.25,1.3,1.24,1.29,1671981,0
+URG.US,D,20230111,000000,1.29,1.305,1.265,1.28,1900466,0
+URG.US,D,20230112,000000,1.29,1.29,1.25,1.28,749782,0
+URG.US,D,20230113,000000,1.27,1.28,1.24,1.26,864045,0
+URG.US,D,20230117,000000,1.25,1.275,1.21,1.22,972422,0
+URG.US,D,20230118,000000,1.23,1.25,1.1647,1.17,1015100,0
+URG.US,D,20230119,000000,1.17,1.19,1.16,1.17,684273,0
+URG.US,D,20230120,000000,1.19,1.25,1.1712,1.25,1107968,0
+URG.US,D,20230123,000000,1.25,1.28,1.23,1.25,750585,0
+URG.US,D,20230124,000000,1.26,1.27,1.24,1.24,769488,0
+URG.US,D,20230125,000000,1.23,1.28,1.19,1.27,1480402,0
+URG.US,D,20230126,000000,1.27,1.29,1.23,1.26,1113933,0
+URG.US,D,20230127,000000,1.24,1.29,1.23,1.28,1153961,0
+URG.US,D,20230130,000000,1.27,1.37,1.2688,1.33,1959432,0
+URG.US,D,20230131,000000,1.33,1.37,1.26,1.31,1457111,0
+URG.US,D,20230201,000000,1.3,1.37,1.26,1.35,1186497,0
+URG.US,D,20230202,000000,1.4,1.4,1.29,1.3,1410776,0
+URG.US,D,20230203,000000,1.3,1.33,1.25,1.25,805472,0
+URG.US,D,20230206,000000,1.25,1.27,1.19,1.21,1668122,0
+URG.US,D,20230207,000000,1.21,1.245,1.195,1.24,1807153,0
+URG.US,D,20230208,000000,1.24,1.26,1.2,1.2,1662253,0
+URG.US,D,20230209,000000,1.25,1.27,1.2,1.2,1451091,0
+URG.US,D,20230210,000000,1.2,1.26,1.19,1.24,939290,0
+URG.US,D,20230213,000000,1.26,1.27,1.22,1.25,915309,0
+URG.US,D,20230214,000000,1.25,1.28,1.23,1.25,646084,0
+URG.US,D,20230215,000000,1.24,1.32,1.24,1.31,1655417,0
+URG.US,D,20230216,000000,1.12,1.16,1.09,1.15,9640267,0
+URG.US,D,20230217,000000,1.14,1.14,1.1,1.14,3120139,0
+URG.US,D,20230221,000000,1.13,1.14,1.06,1.06,2448134,0
+URG.US,D,20230222,000000,1.1,1.109,1.06,1.06,2142099,0
+URG.US,D,20230223,000000,1.09,1.11,1.07,1.08,1318151,0
+URG.US,D,20230224,000000,1.06,1.085,1.03,1.05,1603752,0
+URG.US,D,20230227,000000,1.05,1.1,1.05,1.07,1463465,0
+URG.US,D,20230228,000000,1.07,1.09,1.07,1.07,684288,0
+URG.US,D,20230301,000000,1.09,1.1,1.0601,1.09,771037,0
+URG.US,D,20230302,000000,1.1,1.1,1.07,1.1,1010719,0
+URG.US,D,20230303,000000,1.09,1.11,1.09,1.1,507265,0
+URG.US,D,20230306,000000,1.11,1.11,1.06,1.08,1011976,0
+URG.US,D,20230307,000000,1.06,1.08,1.05,1.07,808978,0
+URG.US,D,20230308,000000,1.08,1.08,1.05,1.06,511049,0
+URG.US,D,20230309,000000,1.05,1.08,1.05,1.08,1504439,0
+URG.US,D,20230310,000000,1.06,1.0699,1.03,1.04,1495505,0
+URG.US,D,20230313,000000,1.02,1.06,1,1.04,1437293,0
+URG.US,D,20230314,000000,1.04,1.06,1.02,1.02,910991,0
+URG.US,D,20230315,000000,1.01,1.02,0.952,0.9623,1903779,0
+URG.US,D,20230316,000000,0.9233,0.9623,0.881,0.9532,3190357,0
+URG.US,D,20230317,000000,0.9402,0.95,0.9093,0.9352,1746369,0
+URG.US,D,20230320,000000,0.918,0.93,0.902,0.906,1027623,0
+URG.US,D,20230321,000000,0.885,0.939799,0.8849,0.9252,771426,0
+URG.US,D,20230322,000000,0.9367,0.94,0.9145,0.9145,473996,0
+URG.US,D,20230323,000000,0.92,0.93,0.8855,0.9,868503,0
+URG.US,D,20230324,000000,0.8804,0.89,0.85,0.857,1542527,0
+URG.US,D,20230327,000000,0.86,0.89,0.8547,0.8885,1117284,0
+URG.US,D,20230328,000000,0.9032,0.928,0.9001,0.928,1001531,0
+URG.US,D,20230329,000000,0.93,0.95,0.9201,0.9487,506895,0
+URG.US,D,20230330,000000,0.95,0.99,0.924,0.9855,1363248,0
+URG.US,D,20230331,000000,0.984,1.06,0.965,1.06,4562567,0
+URG.US,D,20230403,000000,1.06,1.07,1,1.01,1919639,0
+URG.US,D,20230404,000000,0.99,1.01,0.9543,0.9662,1498523,0
+URG.US,D,20230405,000000,0.9649,0.97,0.91,0.92,602699,0
+URG.US,D,20230406,000000,0.9173,0.9277,0.895,0.9176,613226,0
+URG.US,D,20230410,000000,0.9081,0.9167,0.9,0.9125,697826,0
+URG.US,D,20230411,000000,0.9197,0.9391,0.9107,0.9147,690680,0
+URG.US,D,20230412,000000,0.9153,0.9327,0.9107,0.9189,776200,0
+URG.US,D,20230413,000000,0.93,0.97,0.929,0.9576,880085,0
+URG.US,D,20230414,000000,0.971,0.971,0.9414,0.9472,655860,0
+URG.US,D,20230417,000000,0.95,0.9551,0.8925,0.9075,1122310,0
+URG.US,D,20230418,000000,0.9008,0.924,0.8925,0.917,741654,0
+URG.US,D,20230419,000000,0.9205,0.93,0.899,0.913,479821,0
+URG.US,D,20230420,000000,0.9022,0.917,0.888,0.9079,679726,0
+URG.US,D,20230421,000000,0.8901,0.9,0.852,0.88,1950780,0
+URG.US,D,20230424,000000,0.87,0.88,0.83,0.833,1521529,0
+URG.US,D,20230425,000000,0.8321,0.8629,0.8201,0.8262,1495422,0
+URG.US,D,20230426,000000,0.85,0.9028,0.84,0.8764,1221749,0
+URG.US,D,20230427,000000,0.874,0.9099,0.8697,0.9,1079798,0
+URG.US,D,20230428,000000,0.91,0.95,0.8911,0.9331,2634538,0
+URG.US,D,20230501,000000,0.9399,0.9399,0.865,0.8675,645597,0
+URG.US,D,20230502,000000,0.87,0.878,0.8552,0.87,1404205,0
+URG.US,D,20230503,000000,0.87,0.8977,0.85,0.8586,651721,0
+URG.US,D,20230504,000000,0.8656,0.8929,0.86,0.8723,914499,0
+URG.US,D,20230505,000000,0.8804,0.949,0.8741,0.9463,962822,0
+URG.US,D,20230508,000000,0.95,0.969,0.93,0.9444,362981,0
+URG.US,D,20230509,000000,0.9219,1.01,0.91,1.01,1372700,0
+URG.US,D,20230510,000000,1.03,1.03,0.967,0.985,980744,0
+URG.US,D,20230511,000000,0.981,1,0.942,0.9754,519729,0
+URG.US,D,20230512,000000,0.97,0.9816,0.9311,0.98,555106,0
+URG.US,D,20230515,000000,0.975,0.98,0.9606,0.9799,624432,0
+URG.US,D,20230516,000000,0.978,0.9799,0.89,0.8998,1043497,0
+URG.US,D,20230517,000000,0.9064,0.9298,0.8901,0.9083,882730,0
+URG.US,D,20230518,000000,0.9083,0.96,0.9,0.96,815322,0
+URG.US,D,20230519,000000,0.97,0.97,0.941,0.9524,728387,0
+URG.US,D,20230522,000000,0.969,1,0.9501,0.9942,2019095,0
+URG.US,D,20230523,000000,0.9936,0.9936,0.945,0.9591,966071,0
+URG.US,D,20230524,000000,0.95,0.96,0.9112,0.9132,801918,0
+URG.US,D,20230525,000000,0.92,0.93,0.9101,0.9122,473137,0
+URG.US,D,20230526,000000,0.919,0.93,0.9,0.9214,610289,0
+URG.US,D,20230530,000000,0.9286,0.9299,0.8601,0.8657,3161863,0
+URG.US,D,20230531,000000,0.87,0.91,0.845,0.8989,1877666,0
+URG.US,D,20230601,000000,0.909,1.03,0.8972,0.9704,4037240,0
+URG.US,D,20230602,000000,1,1.01,0.84,1.01,1779092,0
+URG.US,D,20230605,000000,1.01,1.1,0.96,1.07,2958754,0
+URG.US,D,20230606,000000,1.05,1.06,1.0207,1.05,1414130,0
+URG.US,D,20230607,000000,1.06,1.07,1.03,1.03,1632290,0
+URG.US,D,20230608,000000,1.04,1.07,1.02,1.07,1886646,0
+URG.US,D,20230609,000000,1.08,1.08,1.03,1.06,1304495,0
+URG.US,D,20230612,000000,1.04,1.1,1.04,1.07,1478281,0
+URG.US,D,20230613,000000,1.1,1.12,1.06,1.08,2421969,0
+URG.US,D,20230614,000000,1.1,1.1,1,1.05,2630320,0
+URG.US,D,20230615,000000,1.05,1.07,1.01,1.05,1821702,0
+URG.US,D,20230616,000000,1.07,1.14,1.03,1.11,3403484,0
+URG.US,D,20230620,000000,1.1,1.1,1.03,1.03,2402292,0
+URG.US,D,20230621,000000,1.05,1.05,1.02,1.04,1569078,0
+URG.US,D,20230622,000000,1.04,1.05,1,1.03,1428083,0
+URG.US,D,20230623,000000,1.02,1.05,0.9901,1.01,27905742,0
+URG.US,D,20230626,000000,1,1.05,1,1.03,2354348,0
+URG.US,D,20230627,000000,1.05,1.05,1.02,1.02,885975,0
+URG.US,D,20230628,000000,1.01,1.05,1,1.03,1903032,0
+URG.US,D,20230629,000000,1.03,1.059,1.025,1.04,1243340,0
+URG.US,D,20230630,000000,1.05,1.0582,1.03,1.05,1628331,0
+URG.US,D,20230703,000000,1.04,1.06,1.03,1.05,261636,0
+URG.US,D,20230705,000000,1.03,1.04,1.02,1.02,681809,0
+URG.US,D,20230706,000000,1.01,1.02,0.9392,0.9392,6012052,0
+URG.US,D,20230707,000000,0.95,0.9777,0.942,0.9483,1650404,0
+URG.US,D,20230710,000000,0.96,0.976,0.91,0.953,1272126,0
+URG.US,D,20230711,000000,0.9565,0.97,0.9463,0.949,1370650,0
+URG.US,D,20230712,000000,0.95,0.98,0.9495,0.95,1166105,0
+URG.US,D,20230713,000000,0.9572,1.02,0.95,0.995,1020659,0
+URG.US,D,20230714,000000,1.01,1.02,0.9745,0.9771,870671,0
+URG.US,D,20230717,000000,0.965,0.99,0.965,0.966,1077630,0
+URG.US,D,20230718,000000,0.9766,1.02,0.97,0.9895,1085892,0
+URG.US,D,20230719,000000,1,1.02,0.9886,1,575187,0
+URG.US,D,20230720,000000,0.98,1.015,0.9646,0.995,603723,0
+URG.US,D,20230721,000000,0.9914,0.9957,0.9638,0.9873,390367,0
+URG.US,D,20230724,000000,0.9732,0.9892,0.96,0.9751,836996,0
+URG.US,D,20230725,000000,0.98,1.02,0.975,1.02,697010,0
+URG.US,D,20230726,000000,1,1.03,0.985,1.02,695275,0
+URG.US,D,20230727,000000,1,1.025,0.98,1,893168,0
+URG.US,D,20230728,000000,1.01,1.03,0.99,1.01,724308,0
+URG.US,D,20230731,000000,1.03,1.11,1.03,1.05,4390001,0
+URG.US,D,20230801,000000,1.06,1.08,1.035,1.06,954190,0
+URG.US,D,20230802,000000,1.06,1.07,1,1.06,963998,0
+URG.US,D,20230803,000000,1.03,1.07,1.03,1.06,558768,0
+URG.US,D,20230804,000000,1.07,1.08,1.04,1.05,452259,0
+URG.US,D,20230807,000000,1.07,1.09,1.04,1.05,1280083,0
+URG.US,D,20230808,000000,1.03,1.09,1,1.09,1292609,0
+URG.US,D,20230809,000000,1.1,1.13,1.06,1.13,2271713,0
+URG.US,D,20230810,000000,1.14,1.195,1.1,1.1,2651984,0
+URG.US,D,20230811,000000,1.11,1.18,1.11,1.18,1773404,0
+URG.US,D,20230814,000000,1.18,1.19,1.15,1.18,1087483,0
+URG.US,D,20230815,000000,1.17,1.18,1.11,1.11,1620977,0
+URG.US,D,20230816,000000,1.13,1.14,1.09,1.12,1256383,0
+URG.US,D,20230817,000000,1.11,1.13,1.09,1.13,757388,0
+URG.US,D,20230818,000000,1.1,1.18,1.1,1.17,1157288,0
+URG.US,D,20230821,000000,1.18,1.25,1.17,1.24,2053042,0
+URG.US,D,20230822,000000,1.25,1.25,1.2,1.22,1077097,0
+URG.US,D,20230823,000000,1.19,1.27,1.18,1.26,1799679,0
+URG.US,D,20230824,000000,1.24,1.26,1.21,1.24,1190396,0
+URG.US,D,20230825,000000,1.22,1.27,1.2,1.27,829122,0
+URG.US,D,20230828,000000,1.28,1.31,1.26,1.28,1619454,0
+URG.US,D,20230829,000000,1.27,1.31,1.25,1.3,1224641,0
+URG.US,D,20230830,000000,1.3,1.34,1.295,1.32,1775076,0
+URG.US,D,20230831,000000,1.33,1.34,1.28,1.31,1919266,0
+URG.US,D,20230901,000000,1.32,1.37,1.32,1.35,2035840,0
+URG.US,D,20230905,000000,1.38,1.42,1.35,1.41,3684921,0
+URG.US,D,20230906,000000,1.41,1.44,1.37,1.42,2065363,0
+URG.US,D,20230907,000000,1.38,1.43,1.3707,1.42,1770903,0
+URG.US,D,20230908,000000,1.43,1.45,1.3901,1.44,1915056,0
+URG.US,D,20230911,000000,1.44,1.49,1.41,1.47,2526298,0
+URG.US,D,20230912,000000,1.49,1.51,1.44,1.45,1950817,0
+URG.US,D,20230913,000000,1.46,1.53,1.4501,1.52,2861293,0
+URG.US,D,20230914,000000,1.57,1.58,1.52,1.57,3169960,0
+URG.US,D,20230915,000000,1.58,1.6185,1.53,1.53,3548258,0
+URG.US,D,20230918,000000,1.55,1.56,1.48,1.55,2151632,0
+URG.US,D,20230919,000000,1.53,1.55,1.42,1.48,2801798,0
+URG.US,D,20230920,000000,1.45,1.535,1.44,1.46,2304829,0
+URG.US,D,20230921,000000,1.45,1.49,1.44,1.46,1444401,0
+URG.US,D,20230922,000000,1.48,1.59,1.46,1.57,3860519,0
+URG.US,D,20230925,000000,1.59,1.68,1.544,1.65,4243159,0
+URG.US,D,20230926,000000,1.64,1.65,1.57,1.58,3609115,0
+URG.US,D,20230927,000000,1.62,1.635,1.53,1.58,1853092,0
+URG.US,D,20230928,000000,1.6,1.68,1.6,1.66,3144694,0
+URG.US,D,20230929,000000,1.68,1.68,1.51,1.54,3290576,0
+URG.US,D,20231002,000000,1.54,1.54,1.42,1.42,4447997,0
+URG.US,D,20231003,000000,1.34,1.48,1.3,1.44,2885939,0
+URG.US,D,20231004,000000,1.4,1.42,1.35,1.39,2767003,0
+URG.US,D,20231005,000000,1.38,1.5,1.38,1.46,2400616,0
+URG.US,D,20231006,000000,1.46,1.53,1.445,1.52,1580600,0
+URG.US,D,20231009,000000,1.51,1.5399,1.43,1.49,1123822,0
+URG.US,D,20231010,000000,1.52,1.575,1.49,1.55,1909522,0
+URG.US,D,20231011,000000,1.58,1.58,1.47,1.49,2019684,0
+URG.US,D,20231012,000000,1.47,1.505,1.42,1.44,2519636,0
+URG.US,D,20231013,000000,1.47,1.51,1.44,1.49,1157573,0
+URG.US,D,20231016,000000,1.54,1.54,1.445,1.48,1381430,0
+URG.US,D,20231017,000000,1.46,1.55,1.46,1.49,1661385,0
+URG.US,D,20231018,000000,1.52,1.54,1.48,1.48,1565195,0
+URG.US,D,20231019,000000,1.49,1.53,1.42,1.5,2495354,0
+URG.US,D,20231020,000000,1.5,1.56,1.48,1.55,2104020,0
+URG.US,D,20231023,000000,1.55,1.58,1.49,1.55,2087259,0
+URG.US,D,20231024,000000,1.54,1.63,1.5198,1.59,2729883,0
+URG.US,D,20231025,000000,1.61,1.63,1.57,1.6,2042121,0
+URG.US,D,20231026,000000,1.6,1.6,1.53,1.56,1352018,0
+URG.US,D,20231027,000000,1.58,1.58,1.5,1.5,881471,0
+URG.US,D,20231030,000000,1.51,1.59,1.51,1.58,1578040,0
+URG.US,D,20231031,000000,1.58,1.66,1.57,1.63,2509803,0
+URG.US,D,20231101,000000,1.64,1.645,1.58,1.64,1647793,0
+URG.US,D,20231102,000000,1.66,1.66,1.6,1.66,1725206,0
+URG.US,D,20231103,000000,1.66,1.66,1.55,1.58,2170036,0
+URG.US,D,20231106,000000,1.58,1.59,1.51,1.53,1799729,0
+URG.US,D,20231107,000000,1.53,1.56,1.47,1.53,1350022,0
+URG.US,D,20231108,000000,1.53,1.54,1.49,1.53,1081949,0
+URG.US,D,20231109,000000,1.51,1.6,1.51,1.54,1933431,0
+URG.US,D,20231110,000000,1.55,1.56,1.505,1.56,1244481,0
+URG.US,D,20231113,000000,1.55,1.63,1.55,1.6,2421613,0
+URG.US,D,20231114,000000,1.62,1.63,1.5705,1.62,1563923,0
+URG.US,D,20231115,000000,1.62,1.62,1.555,1.59,1183337,0
+URG.US,D,20231116,000000,1.57,1.62,1.56,1.62,1641780,0
+URG.US,D,20231117,000000,1.6,1.68,1.5999,1.65,3058674,0
+URG.US,D,20231120,000000,1.67,1.71,1.65,1.69,3372741,0
+URG.US,D,20231121,000000,1.7,1.71,1.64,1.66,2220947,0
+URG.US,D,20231122,000000,1.67,1.67,1.63,1.64,2210283,0
+URG.US,D,20231124,000000,1.64,1.69,1.63,1.66,663545,0
+URG.US,D,20231127,000000,1.66,1.69,1.6397,1.68,1172152,0
+URG.US,D,20231128,000000,1.69,1.69,1.61,1.62,1447947,0
+URG.US,D,20231129,000000,1.62,1.63,1.53,1.55,2521617,0
+URG.US,D,20231130,000000,1.56,1.64,1.51,1.6,3324771,0
+URG.US,D,20231201,000000,1.6,1.65,1.55,1.57,2093833,0
+URG.US,D,20231204,000000,1.59,1.62,1.56,1.6,1820512,0
+URG.US,D,20231205,000000,1.6,1.61,1.54,1.54,1326031,0
+URG.US,D,20231206,000000,1.54,1.57,1.515,1.54,2007827,0
+URG.US,D,20231207,000000,1.55,1.57,1.5,1.54,2161944,0
+URG.US,D,20231208,000000,1.54,1.59,1.535,1.56,1367686,0
+URG.US,D,20231211,000000,1.57,1.57,1.52,1.54,1018315,0
+URG.US,D,20231212,000000,1.53,1.57,1.51,1.57,2077351,0
+URG.US,D,20231213,000000,1.56,1.57,1.48,1.54,2554813,0
+URG.US,D,20231214,000000,1.54,1.6,1.5,1.59,3909817,0
+URG.US,D,20231215,000000,1.58,1.62,1.48,1.49,4735638,0
+URG.US,D,20231218,000000,1.5,1.6,1.5,1.53,1812710,0
+URG.US,D,20231219,000000,1.49,1.52,1.45,1.46,4837858,0
+URG.US,D,20231220,000000,1.46,1.52,1.45,1.47,2535457,0
+URG.US,D,20231221,000000,1.46,1.55,1.46,1.55,1937289,0
+URG.US,D,20231222,000000,1.54,1.62,1.53,1.56,1814437,0
+URG.US,D,20231226,000000,1.55,1.585,1.529,1.57,933939,0
+URG.US,D,20231227,000000,1.58,1.58,1.52,1.54,1845503,0
+URG.US,D,20231228,000000,1.53,1.54,1.48,1.49,2741360,0
+URG.US,D,20231229,000000,1.5,1.56,1.48,1.54,2406806,0
+URG.US,D,20240102,000000,1.55,1.55,1.5,1.5,2293876,0
+URG.US,D,20240103,000000,1.49,1.535,1.45,1.5,2041760,0
+URG.US,D,20240104,000000,1.5,1.55,1.48,1.5,1330824,0
+URG.US,D,20240105,000000,1.51,1.53,1.46,1.46,1302737,0
+URG.US,D,20240108,000000,1.48,1.51,1.44,1.51,1142570,0
+URG.US,D,20240109,000000,1.5,1.6,1.47,1.57,4187391,0
+URG.US,D,20240110,000000,1.6,1.63,1.56,1.6,2951227,0
+URG.US,D,20240111,000000,1.6,1.63,1.545,1.63,2489171,0
+URG.US,D,20240112,000000,1.67,1.76,1.67,1.73,10156287,0
+URG.US,D,20240116,000000,1.79,1.85,1.75,1.75,8266604,0
+URG.US,D,20240117,000000,1.74,1.775,1.7,1.76,4304521,0
+URG.US,D,20240118,000000,1.77,1.785,1.69,1.75,2773459,0
+URG.US,D,20240119,000000,1.78,1.78,1.68,1.72,2833310,0
+URG.US,D,20240122,000000,1.72,1.75,1.7,1.73,1860678,0
+URG.US,D,20240123,000000,1.74,1.78,1.7148,1.77,2366273,0
+URG.US,D,20240124,000000,1.78,1.81,1.77,1.78,1885447,0
+URG.US,D,20240125,000000,1.78,1.7963,1.7,1.71,1969906,0
+URG.US,D,20240126,000000,1.73,1.75,1.685,1.75,1997261,0
+URG.US,D,20240129,000000,1.74,1.77,1.6702,1.76,2208672,0
+URG.US,D,20240130,000000,1.76,1.86,1.7425,1.85,6088671,0
+URG.US,D,20240131,000000,1.83,1.89,1.79,1.84,5048299,0
+URG.US,D,20240201,000000,1.89,2,1.87,1.97,6120893,0
+URG.US,D,20240202,000000,2,2.01,1.95,2.01,4559750,0
+URG.US,D,20240205,000000,2.01,2.01,1.91,1.98,3931987,0
+URG.US,D,20240206,000000,1.99,1.995,1.92,1.95,2309257,0
+URG.US,D,20240207,000000,1.95,1.97,1.9,1.9,4331659,0
+URG.US,D,20240208,000000,1.94,1.94,1.825,1.86,4627546,0
+URG.US,D,20240209,000000,1.86,1.89,1.8,1.8,3117782,0
+URG.US,D,20240212,000000,1.79,1.856,1.77,1.85,2430686,0
+URG.US,D,20240213,000000,1.83,1.83,1.76,1.79,2975662,0
+URG.US,D,20240214,000000,1.82,1.82,1.73,1.74,3636652,0
+URG.US,D,20240215,000000,1.74,1.76,1.68,1.7,4856243,0
+URG.US,D,20240216,000000,1.69,1.72,1.67,1.7,2784945,0
+URG.US,D,20240220,000000,1.67,1.6999,1.6,1.63,4312908,0
+URG.US,D,20240221,000000,1.63,1.66,1.5911,1.62,2801213,0
+URG.US,D,20240222,000000,1.64,1.6499,1.58,1.59,2130433,0
+URG.US,D,20240223,000000,1.57,1.6182,1.56,1.59,1831639,0
+URG.US,D,20240226,000000,1.57,1.625,1.56,1.6,1932976,0
+URG.US,D,20240227,000000,1.6,1.67,1.6,1.63,2214117,0
+URG.US,D,20240228,000000,1.61,1.6195,1.55,1.57,3573810,0
+URG.US,D,20240229,000000,1.57,1.6199,1.54,1.59,3721970,0
+URG.US,D,20240301,000000,1.6,1.7,1.595,1.67,3347639,0
+URG.US,D,20240304,000000,1.7,1.7,1.58,1.59,2910819,0
+URG.US,D,20240305,000000,1.6,1.6,1.54,1.56,2274006,0
+URG.US,D,20240306,000000,1.55,1.62,1.55,1.58,3343031,0
+URG.US,D,20240307,000000,1.6,1.695,1.5899,1.67,4355644,0
+URG.US,D,20240308,000000,1.66,1.675,1.544,1.57,3708054,0
+URG.US,D,20240311,000000,1.55,1.55,1.5,1.53,3742269,0
+URG.US,D,20240312,000000,1.53,1.57,1.5099,1.51,2062112,0
+URG.US,D,20240313,000000,1.53,1.57,1.46,1.48,4473936,0
+URG.US,D,20240314,000000,1.49,1.5,1.385,1.45,5595846,0
+URG.US,D,20240315,000000,1.47,1.515,1.44,1.47,5565230,0
+URG.US,D,20240318,000000,1.49,1.51,1.455,1.48,1806248,0
+URG.US,D,20240319,000000,1.47,1.51,1.45,1.49,2265125,0
+URG.US,D,20240320,000000,1.48,1.57,1.46,1.57,2388176,0
+URG.US,D,20240321,000000,1.58,1.605,1.53,1.6,2413872,0
+URG.US,D,20240322,000000,1.61,1.626,1.56,1.59,1660137,0
+URG.US,D,20240325,000000,1.59,1.65,1.56,1.59,1777663,0
+URG.US,D,20240326,000000,1.62,1.63,1.545,1.59,1521547,0
+URG.US,D,20240327,000000,1.6,1.6,1.56,1.58,1465695,0
+URG.US,D,20240328,000000,1.58,1.6499,1.58,1.6,3624338,0
+URG.US,D,20240401,000000,1.64,1.695,1.61,1.66,3294448,0
+URG.US,D,20240402,000000,1.67,1.69,1.6201,1.67,2066564,0
+URG.US,D,20240403,000000,1.69,1.83,1.67,1.78,6493756,0
+URG.US,D,20240404,000000,1.8,1.8,1.68,1.72,3009949,0
+URG.US,D,20240405,000000,1.72,1.79,1.705,1.77,2016605,0
+URG.US,D,20240408,000000,1.77,1.78,1.68,1.73,3528424,0
+URG.US,D,20240409,000000,1.73,1.7399,1.68,1.71,2209893,0
+URG.US,D,20240410,000000,1.69,1.73,1.6701,1.71,3108223,0
+URG.US,D,20240411,000000,1.71,1.78,1.67,1.77,3175357,0
+URG.US,D,20240412,000000,1.77,1.82,1.67,1.69,3355143,0
+URG.US,D,20240415,000000,1.71,1.74,1.664,1.69,2838925,0
+URG.US,D,20240416,000000,1.66,1.7,1.61,1.66,2697737,0
+URG.US,D,20240417,000000,1.67,1.71,1.65,1.69,2474065,0
+URG.US,D,20240418,000000,1.68,1.74,1.6701,1.71,3733153,0
+URG.US,D,20240419,000000,1.69,1.7199,1.66,1.69,1814642,0
+URG.US,D,20240422,000000,1.68,1.69,1.64,1.65,2198667,0
+URG.US,D,20240423,000000,1.65,1.73,1.625,1.69,3102607,0
+URG.US,D,20240424,000000,1.66,1.6699,1.6,1.61,3932520,0
+URG.US,D,20240425,000000,1.6,1.66,1.58,1.63,1831830,0
+URG.US,D,20240426,000000,1.62,1.7,1.6,1.69,1887476,0
+URG.US,D,20240429,000000,1.7,1.75,1.67,1.75,2411091,0
+URG.US,D,20240430,000000,1.73,1.73,1.665,1.67,3206548,0
+URG.US,D,20240501,000000,1.75,1.83,1.725,1.75,4520231,0
+URG.US,D,20240502,000000,1.77,1.8281,1.75,1.79,2209115,0
+URG.US,D,20240503,000000,1.83,1.83,1.77,1.81,2836201,0
+URG.US,D,20240506,000000,1.81,1.84,1.78,1.8,5067060,0
+URG.US,D,20240507,000000,1.83,1.895,1.78,1.79,3861578,0
+URG.US,D,20240508,000000,1.77,1.8,1.72,1.74,3558418,0
+URG.US,D,20240509,000000,1.76,1.8,1.74,1.8,2532930,0
+URG.US,D,20240510,000000,1.79,1.815,1.72,1.74,2359853,0
+URG.US,D,20240513,000000,1.77,1.785,1.71,1.72,2375596,0
+URG.US,D,20240514,000000,1.73,1.77,1.72,1.75,1800286,0
+URG.US,D,20240515,000000,1.75,1.78,1.735,1.74,2907140,0
+URG.US,D,20240516,000000,1.73,1.75,1.71,1.72,2058680,0
+URG.US,D,20240517,000000,1.72,1.82,1.7,1.78,5529529,0
+URG.US,D,20240520,000000,1.8,1.88,1.78,1.84,5089663,0
+URG.US,D,20240521,000000,1.84,1.87,1.82,1.83,3163990,0
+URG.US,D,20240522,000000,1.82,1.83,1.73,1.73,4096419,0
+URG.US,D,20240523,000000,1.73,1.75,1.68,1.71,3625834,0
+URG.US,D,20240524,000000,1.7,1.78,1.7,1.76,2547471,0
+URG.US,D,20240528,000000,1.78,1.82,1.74,1.8,4217091,0
+URG.US,D,20240529,000000,1.78,1.79,1.73,1.79,2460341,0
+URG.US,D,20240530,000000,1.79,1.81,1.77,1.79,2585581,0
+URG.US,D,20240531,000000,1.8,1.84,1.78,1.8,2825509,0
+URG.US,D,20240603,000000,1.8,1.81,1.67,1.71,3101681,0
+URG.US,D,20240604,000000,1.7,1.73,1.6,1.64,5652413,0
+URG.US,D,20240605,000000,1.65,1.665,1.59,1.59,5029215,0
+URG.US,D,20240606,000000,1.6,1.61,1.57,1.58,3205333,0
+URG.US,D,20240607,000000,1.58,1.58,1.51,1.51,2446441,0
+URG.US,D,20240610,000000,1.53,1.57,1.52,1.54,3529441,0
+URG.US,D,20240611,000000,1.53,1.53,1.46,1.46,3678204,0
+URG.US,D,20240612,000000,1.46,1.52,1.46,1.49,3821847,0
+URG.US,D,20240613,000000,1.49,1.53,1.48,1.51,3141313,0
+URG.US,D,20240614,000000,1.5,1.52,1.47,1.48,2306822,0
+URG.US,D,20240617,000000,1.48,1.5,1.42,1.45,2952477,0
+URG.US,D,20240618,000000,1.45,1.5,1.45,1.45,1939672,0
+URG.US,D,20240620,000000,1.45,1.5,1.444,1.45,4093003,0
+URG.US,D,20240621,000000,1.44,1.46,1.41,1.41,3597359,0
+URG.US,D,20240624,000000,1.42,1.435,1.37,1.37,2646007,0
+URG.US,D,20240625,000000,1.37,1.38,1.28,1.28,4878337,0
+URG.US,D,20240626,000000,1.29,1.42,1.29,1.41,4692402,0
+URG.US,D,20240627,000000,1.43,1.49,1.39,1.42,4773889,0
+URG.US,D,20240628,000000,1.44,1.44,1.38,1.4,39345732,0
+URG.US,D,20240701,000000,1.4,1.42,1.38,1.41,1905235,0
+URG.US,D,20240702,000000,1.4,1.405,1.34,1.35,2426518,0
+URG.US,D,20240703,000000,1.39,1.41,1.37,1.38,1347676,0
+URG.US,D,20240705,000000,1.4,1.4,1.34,1.36,1796559,0
+URG.US,D,20240708,000000,1.36,1.39,1.335,1.36,2363858,0
+URG.US,D,20240709,000000,1.37,1.41,1.35,1.38,2339393,0
+URG.US,D,20240710,000000,1.38,1.5,1.38,1.47,3889531,0
+URG.US,D,20240711,000000,1.47,1.505,1.4514,1.5,2729389,0
+URG.US,D,20240712,000000,1.5,1.51,1.46,1.5,1794411,0
+URG.US,D,20240715,000000,1.51,1.53,1.48,1.5,2823348,0
+URG.US,D,20240716,000000,1.51,1.51,1.455,1.49,3090703,0
+URG.US,D,20240717,000000,1.49,1.49,1.39,1.42,3704419,0
+URG.US,D,20240718,000000,1.42,1.42,1.36,1.36,3534814,0
+URG.US,D,20240719,000000,1.37,1.42,1.34,1.35,2798841,0
+URG.US,D,20240722,000000,1.37,1.385,1.32,1.35,2669296,0
+URG.US,D,20240723,000000,1.34,1.4,1.33,1.38,2376019,0
+URG.US,D,20240724,000000,1.38,1.39,1.305,1.32,2617216,0
+URG.US,D,20240725,000000,1.3,1.33,1.28,1.3,3355330,0
+URG.US,D,20240726,000000,1.08,1.18,1.07,1.18,18183269,0
+URG.US,D,20240729,000000,1.19,1.22,1.17,1.19,3556469,0
+URG.US,D,20240730,000000,1.22,1.22,1.15,1.2,4005434,0
+URG.US,D,20240731,000000,1.2,1.245,1.18,1.24,5313444,0
+URG.US,D,20240801,000000,1.24,1.24,1.0801,1.11,5352685,0
+URG.US,D,20240802,000000,1.09,1.11,1.02,1.05,5567933,0
+URG.US,D,20240805,000000,0.9897,1.03,0.9613,1.01,6689642,0
+URG.US,D,20240806,000000,1.04,1.05,0.9644,0.9644,6016446,0
+URG.US,D,20240807,000000,0.9872,1.04,0.9818,0.9818,4544638,0
+URG.US,D,20240808,000000,0.99,1.02,0.9701,1.01,1777191,0
+URG.US,D,20240809,000000,1.01,1.01,0.97,1.01,2766374,0
+URG.US,D,20240812,000000,1.02,1.04,0.975,0.9937,2788262,0
+URG.US,D,20240813,000000,0.9889,1.03,0.9878,1.02,1691739,0
+URG.US,D,20240814,000000,1.01,1.08,1.01,1.07,2180824,0
+URG.US,D,20240815,000000,1.09,1.13,1.06,1.06,3186267,0
+URG.US,D,20240816,000000,1.07,1.1,1.03,1.06,2569617,0
+URG.US,D,20240819,000000,1.06,1.1,1.06,1.09,2238790,0
+URG.US,D,20240820,000000,1.08,1.11,1.05,1.05,1463589,0
+URG.US,D,20240821,000000,1.06,1.09,1.05,1.09,1328279,0
+URG.US,D,20240822,000000,1.08,1.09,1.02,1.04,2309979,0
+URG.US,D,20240823,000000,1.09,1.16,1.09,1.16,6559636,0
+URG.US,D,20240826,000000,1.16,1.19,1.13,1.14,3288888,0
+URG.US,D,20240827,000000,1.12,1.17,1.1,1.16,2206927,0
+URG.US,D,20240828,000000,1.14,1.15,1.09,1.09,2432984,0
+URG.US,D,20240829,000000,1.11,1.18,1.11,1.15,2456815,0
+URG.US,D,20240830,000000,1.16,1.17,1.13,1.17,2569486,0
+URG.US,D,20240903,000000,1.16,1.16,1.05,1.08,3109803,0
+URG.US,D,20240904,000000,1.07,1.14,1.055,1.09,2268591,0
+URG.US,D,20240905,000000,1.1,1.1,1.05,1.07,2404605,0
+URG.US,D,20240906,000000,1.08,1.08,1.02,1.05,2804101,0
+URG.US,D,20240909,000000,1.07,1.11,1.06,1.09,2726004,0
+URG.US,D,20240910,000000,1.1,1.105,1.05,1.09,2049758,0
+URG.US,D,20240911,000000,1.09,1.18,1.085,1.17,4326103,0
+URG.US,D,20240912,000000,1.19,1.2,1.1538,1.18,2977563,0
+URG.US,D,20240913,000000,1.18,1.186,1.12,1.16,2431301,0
+URG.US,D,20240916,000000,1.17,1.17,1.09,1.13,2758026,0
+URG.US,D,20240917,000000,1.15,1.17,1.105,1.14,3258290,0
+URG.US,D,20240918,000000,1.14,1.22,1.124,1.18,5030800,0
+URG.US,D,20240919,000000,1.2,1.205,1.14,1.18,3966237,0
+URG.US,D,20240920,000000,1.22,1.256,1.17,1.18,12007543,0
+URG.US,D,20240923,000000,1.23,1.25,1.16,1.2,6052140,0
+URG.US,D,20240924,000000,1.22,1.255,1.185,1.24,4250499,0
+URG.US,D,20240925,000000,1.23,1.25,1.2,1.23,3786046,0
+URG.US,D,20240926,000000,1.25,1.25,1.18,1.19,6228105,0
+URG.US,D,20240927,000000,1.2,1.21,1.1239,1.17,4708635,0
+URG.US,D,20240930,000000,1.13,1.21,1.12,1.19,21618664,0
+URG.US,D,20241001,000000,1.2,1.25,1.19,1.21,3285054,0
+URG.US,D,20241002,000000,1.21,1.2399,1.2,1.21,3849223,0
+URG.US,D,20241003,000000,1.22,1.2387,1.17,1.19,1810767,0
+URG.US,D,20241004,000000,1.2,1.23,1.17,1.22,3742013,0
+URG.US,D,20241007,000000,1.23,1.24,1.18,1.21,3680430,0
+URG.US,D,20241008,000000,1.2,1.2,1.17,1.19,3597297,0
+URG.US,D,20241009,000000,1.17,1.19,1.14,1.15,1606853,0
+URG.US,D,20241010,000000,1.14,1.17,1.13,1.17,2054709,0
+URG.US,D,20241011,000000,1.17,1.19,1.16,1.18,2659483,0
+URG.US,D,20241014,000000,1.18,1.19,1.16,1.19,1370760,0
+URG.US,D,20241015,000000,1.17,1.19,1.15,1.18,2743301,0
+URG.US,D,20241016,000000,1.19,1.28,1.18,1.26,10024899,0
+URG.US,D,20241017,000000,1.28,1.31,1.26,1.29,5483975,0
+URG.US,D,20241018,000000,1.29,1.34,1.27,1.33,3306910,0
+URG.US,D,20241021,000000,1.35,1.36,1.28,1.3,3552909,0
+URG.US,D,20241022,000000,1.31,1.3199,1.262,1.29,3054407,0
+URG.US,D,20241023,000000,1.29,1.3,1.25,1.27,3184446,0
+URG.US,D,20241024,000000,1.27,1.31,1.27,1.29,2701908,0
+URG.US,D,20241025,000000,1.31,1.32,1.275,1.28,2405322,0
+URG.US,D,20241028,000000,1.27,1.33,1.255,1.33,3723654,0
+URG.US,D,20241029,000000,1.34,1.35,1.28,1.3,2753618,0
+URG.US,D,20241030,000000,1.29,1.32,1.28,1.3,4382411,0
+URG.US,D,20241031,000000,1.29,1.305,1.25,1.27,2565535,0
+URG.US,D,20241101,000000,1.28,1.29,1.225,1.24,2490508,0
+URG.US,D,20241104,000000,1.24,1.24,1.18,1.22,2322198,0
+URG.US,D,20241105,000000,1.23,1.24,1.18,1.19,3753492,0
+URG.US,D,20241106,000000,1.24,1.25,1.19,1.22,5399858,0
+URG.US,D,20241107,000000,1.23,1.27,1.19,1.2,7158139,0
+URG.US,D,20241108,000000,1.21,1.2194,1.15,1.19,4584875,0
+URG.US,D,20241111,000000,1.181,1.19,1.11,1.17,4097004,0
+URG.US,D,20241112,000000,1.165,1.19,1.14,1.17,5780987,0
+URG.US,D,20241113,000000,1.175,1.2,1.1648,1.19,4679777,0
+URG.US,D,20241114,000000,1.2,1.255,1.19,1.24,4611749,0
+URG.US,D,20241115,000000,1.24,1.365,1.225,1.25,6266582,0
+URG.US,D,20241118,000000,1.275,1.39,1.26,1.33,5551659,0
+URG.US,D,20241119,000000,1.39,1.4,1.33,1.39,4712807,0
+URG.US,D,20241120,000000,1.3798,1.39,1.33,1.33,3838182,0
+URG.US,D,20241121,000000,1.335,1.4,1.33,1.36,4524071,0
+URG.US,D,20241122,000000,1.37,1.37,1.31,1.33,3381370,0
+URG.US,D,20241125,000000,1.37,1.37,1.28,1.3,4940126,0
+URG.US,D,20241126,000000,1.27,1.3151,1.2607,1.28,2771052,0
+URG.US,D,20241127,000000,1.295,1.31,1.26,1.27,1731241,0
+URG.US,D,20241129,000000,1.27,1.34,1.27,1.31,1759645,0
+URG.US,D,20241202,000000,1.3,1.325,1.26,1.27,2441432,0
+URG.US,D,20241203,000000,1.26,1.3,1.25,1.29,3300392,0
+URG.US,D,20241204,000000,1.3,1.31,1.23,1.24,3066360,0
+URG.US,D,20241205,000000,1.26,1.31,1.24,1.3,3656266,0
+URG.US,D,20241206,000000,1.31,1.315,1.24,1.26,3050038,0
+URG.US,D,20241209,000000,1.28,1.29,1.205,1.21,3408298,0
+URG.US,D,20241210,000000,1.22,1.26,1.2,1.25,3939202,0
+URG.US,D,20241211,000000,1.25,1.27,1.22,1.25,2325915,0
+URG.US,D,20241212,000000,1.25,1.29,1.225,1.26,3902080,0
+URG.US,D,20241213,000000,1.26,1.27,1.21,1.22,2269179,0
+URG.US,D,20241216,000000,1.225,1.25,1.2001,1.22,2979649,0
+URG.US,D,20241217,000000,1.22,1.23,1.15,1.16,3379972,0
+URG.US,D,20241218,000000,1.16,1.19,1.1,1.1,3696064,0
+URG.US,D,20241219,000000,1.1471,1.159,1.105,1.13,2459365,0
+URG.US,D,20241220,000000,1.1,1.18,1.09,1.15,19294368,0
+URG.US,D,20241223,000000,1.1587,1.17,1.115,1.14,3621015,0
+URG.US,D,20241224,000000,1.14,1.15,1.11,1.15,917547,0
+URG.US,D,20241226,000000,1.1593,1.16,1.125,1.15,1116157,0
+URG.US,D,20241227,000000,1.1489,1.16,1.115,1.14,1794352,0
+URG.US,D,20241230,000000,1.14,1.14,1.11,1.13,2615447,0
+URG.US,D,20241231,000000,1.13,1.15,1.12,1.15,2361655,0
+URG.US,D,20250102,000000,1.15,1.27,1.15,1.26,4396754,0
+URG.US,D,20250103,000000,1.275,1.28,1.175,1.21,4026522,0
+URG.US,D,20250106,000000,1.2394,1.24,1.18,1.18,3012319,0
+URG.US,D,20250107,000000,1.2089,1.21,1.14,1.14,2235840,0
+URG.US,D,20250108,000000,1.1493,1.17,1.1201,1.14,2040388,0
+URG.US,D,20250110,000000,1.1589,1.1898,1.14,1.15,3209661,0
+URG.US,D,20250113,000000,1.1407,1.18,1.11,1.13,2851928,0
+URG.US,D,20250114,000000,1.14,1.15,1.1,1.11,4067408,0
+URG.US,D,20250115,000000,1.13,1.14,1.11,1.14,3373060,0
+URG.US,D,20250116,000000,1.1394,1.14,1.1,1.11,4002638,0
+URG.US,D,20250117,000000,1.12,1.13,1.08,1.11,3793311,0
+URG.US,D,20250121,000000,1.12,1.15,1.11,1.12,4714317,0
+URG.US,D,20250122,000000,1.1289,1.23,1.1201,1.23,4709972,0
+URG.US,D,20250123,000000,1.22,1.27,1.2114,1.25,3653240,0
+URG.US,D,20250124,000000,1.23,1.2784,1.23,1.26,2893924,0
+URG.US,D,20250127,000000,1.19,1.2,1.1,1.1,4710492,0
+URG.US,D,20250128,000000,1.17,1.18,1.0901,1.1,2374286,0
+URG.US,D,20250129,000000,1.1095,1.16,1.085,1.13,5083237,0
+URG.US,D,20250130,000000,1.125,1.14,1.11,1.12,3334420,0
+URG.US,D,20250131,000000,1.1194,1.13,1.05,1.05,16134920,0
+URG.US,D,20250203,000000,1.05,1.08,1.02,1.04,3672740,0
+URG.US,D,20250204,000000,1.06,1.09,1.05,1.09,2951770,0
+URG.US,D,20250205,000000,1.09,1.09,1.06,1.07,1665886,0
+URG.US,D,20250206,000000,1.07,1.07,1,1.01,4722245,0
+URG.US,D,20250207,000000,1.02,1.03,1,1,2318635,0
+URG.US,D,20250210,000000,1.03,1.04,1,1,2745736,0
+URG.US,D,20250211,000000,0.98,1.02,0.98,1.02,3201855,0
+URG.US,D,20250212,000000,1,1.02,0.99,1.01,4075644,0
+URG.US,D,20250213,000000,1.015,1.02,0.99,1,3254063,0
+URG.US,D,20250214,000000,1.015,1.02,0.9621,0.9771,4478053,0
+URG.US,D,20250218,000000,0.9897,0.9897,0.9402,0.9584,4160119,0
+URG.US,D,20250219,000000,0.98,0.98,0.9438,0.9692,2673422,0
+URG.US,D,20250220,000000,0.98,0.98,0.9414,0.9585,3505567,0
+URG.US,D,20250221,000000,0.9646,0.9649,0.914,0.9434,5520589,0
+URG.US,D,20250224,000000,0.9496,0.9645,0.918,0.9642,5045084,0
+URG.US,D,20250225,000000,0.96,0.96,0.8806,0.9176,9388557,0
+URG.US,D,20250226,000000,0.9162,0.96,0.9039,0.9512,8232634,0
+URG.US,D,20250227,000000,0.96,0.975875,0.936,0.945,6394430,0
+URG.US,D,20250228,000000,0.95,0.9624,0.9369,0.958,5060739,0
+URG.US,D,20250303,000000,0.9598,0.9666,0.8131,0.8185,9278771,0
+URG.US,D,20250304,000000,0.85,0.8914,0.8187,0.867,10412372,0
+URG.US,D,20250305,000000,0.8802,0.8884,0.844,0.8589,7469987,0
+URG.US,D,20250306,000000,0.878,0.879,0.8333,0.8586,4938523,0
+URG.US,D,20250307,000000,0.859,0.8602,0.815,0.83,4846252,0
+URG.US,D,20250310,000000,0.8395,0.849,0.74,0.7401,3549007,0
+URG.US,D,20250311,000000,0.75899,0.8684,0.734901,0.8317,8757739,0
+URG.US,D,20250312,000000,0.86,0.8759,0.7974,0.8108,4187411,0
+URG.US,D,20250313,000000,0.8134,0.8134,0.778,0.7847,3563763,0
+URG.US,D,20250314,000000,0.8015,0.8158,0.8,0.8101,2249459,0
+URG.US,D,20250317,000000,0.8201,0.829,0.7998,0.8223,4401955,0
+URG.US,D,20250318,000000,0.8292,0.8372,0.7963,0.8156,2314141,0
+URG.US,D,20250319,000000,0.8156,0.8625,0.8035,0.8455,4598435,0
+URG.US,D,20250320,000000,0.831,0.95,0.8305,0.95,4364607,0
+URG.US,D,20250321,000000,0.93,0.941499,0.8545,0.9027,4728181,0
+URG.US,D,20250324,000000,0.9111,0.92,0.8522,0.8601,6270687,0
+URG.US,D,20250325,000000,0.86,0.8795,0.773001,0.7772,8244427,0
+URG.US,D,20250326,000000,0.7761,0.7985,0.7451,0.7487,6407686,0
+URG.US,D,20250327,000000,0.76,0.76,0.71,0.7231,8042236,0
+URG.US,D,20250328,000000,0.728,0.7385,0.6514,0.6579,9172020,0
+URG.US,D,20250331,000000,0.659,0.7,0.6262,0.6741,19350972,0
+URG.US,D,20250401,000000,0.6698,0.6902,0.645,0.6619,4089361,0
+URG.US,D,20250402,000000,0.66,0.6969,0.65,0.6854,5756494,0
+URG.US,D,20250403,000000,0.6498,0.6683,0.6299,0.6344,3117730,0
+URG.US,D,20250404,000000,0.629,0.629,0.5704,0.5976,3850318,0
+URG.US,D,20250407,000000,0.5811,0.6465,0.56,0.589,3517596,0
+URG.US,D,20250408,000000,0.6201,0.6318,0.5521,0.5606,2558121,0
+URG.US,D,20250409,000000,0.5605,0.6464,0.55385,0.6135,6734186,0
+URG.US,D,20250410,000000,0.6199,0.6274,0.59,0.6185,2686403,0
+URG.US,D,20250411,000000,0.6238,0.7011,0.62,0.683,3253523,0
+URG.US,D,20250414,000000,0.728,0.729,0.6526,0.6619,3037697,0
+URG.US,D,20250415,000000,0.6705,0.6705,0.6001,0.6202,3671640,0
+URG.US,D,20250416,000000,0.639,0.7149,0.6163,0.6674,6505387,0
+URG.US,D,20250417,000000,0.6999,0.7191,0.67,0.7123,4852858,0
+URG.US,D,20250421,000000,0.7198,0.72,0.6346,0.664,2630506,0
+URG.US,D,20250422,000000,0.6749,0.7289,0.673,0.7289,3714974,0
+URG.US,D,20250423,000000,0.7505,0.769,0.7315,0.7557,4349440,0
+URG.US,D,20250424,000000,0.75,0.7688,0.741,0.7688,1870757,0
+URG.US,D,20250425,000000,0.77665,0.781,0.7328,0.7653,2420055,0
+URG.US,D,20250428,000000,0.763,0.7699,0.74745,0.7656,1787175,0
+URG.US,D,20250429,000000,0.7728,0.7759,0.75,0.7542,2058441,0
+URG.US,D,20250430,000000,0.73,0.77,0.72,0.7526,2559636,0
+URG.US,D,20250501,000000,0.7619,0.7801,0.7393,0.7488,2227814,0
+URG.US,D,20250502,000000,0.75,0.8013,0.7498,0.779,3461183,0
+URG.US,D,20250505,000000,0.7801,0.7895,0.724,0.724,3322275,0
+URG.US,D,20250506,000000,0.73,0.7411,0.6801,0.715,3528182,0
+URG.US,D,20250507,000000,0.715,0.7228,0.6851,0.6953,5269637,0
+URG.US,D,20250508,000000,0.7,0.7197,0.673,0.694,2390214,0
+URG.US,D,20250509,000000,0.6999,0.72,0.6902,0.7107,2157495,0
+URG.US,D,20250512,000000,0.731,0.7454,0.71215,0.7216,2805506,0
+URG.US,D,20250513,000000,0.73,0.7399,0.72,0.7294,1369630,0
+URG.US,D,20250514,000000,0.74,0.7478,0.7093,0.7349,3188011,0
+URG.US,D,20250515,000000,0.73,0.7344,0.6953,0.704,1363441,0
+URG.US,D,20250516,000000,0.7049,0.7199,0.6702,0.7145,3067443,0
+URG.US,D,20250519,000000,0.7,0.71,0.67,0.6854,1246167,0
+URG.US,D,20250520,000000,0.6893,0.72,0.6771,0.7048,2424742,0
+URG.US,D,20250521,000000,0.7048,0.738,0.7002,0.7129,2058217,0
+URG.US,D,20250522,000000,0.7161,0.7375,0.6992,0.7128,2732527,0
+URG.US,D,20250523,000000,0.798,0.8999,0.795,0.8705,15410407,0
+URG.US,D,20250527,000000,0.9311,0.9997,0.9,0.9306,8184659,0
+URG.US,D,20250528,000000,0.9374,0.9374,0.8704,0.9088,6398266,0
+URG.US,D,20250529,000000,0.92,0.929,0.8367,0.8447,3527242,0
+URG.US,D,20250530,000000,0.8554,0.86,0.8017,0.8168,6682339,0
+URG.US,D,20250602,000000,0.82,0.83,0.738,0.745,9732163,0
+URG.US,D,20250603,000000,0.8,0.8278,0.7652,0.8088,9010323,0
+URG.US,D,20250604,000000,0.83,0.84305,0.795,0.83,4209542,0
+URG.US,D,20250605,000000,0.8299,0.8409,0.8031,0.83,2994811,0
+URG.US,D,20250606,000000,0.8358,0.8579,0.8078,0.8401,3631270,0
+URG.US,D,20250609,000000,0.865,1.02,0.86,0.9814,14694775,0
+URG.US,D,20250610,000000,1.02,1.03,0.88,0.9506,8208937,0
+URG.US,D,20250611,000000,0.9592,0.98,0.9172,0.96,11534621,0
+URG.US,D,20250612,000000,0.95,0.9738,0.9269,0.9269,7718976,0
+URG.US,D,20250613,000000,0.9283,0.97,0.901,0.9507,7441074,0
+URG.US,D,20250616,000000,0.99,1.11,0.9813,1.09,7143804,0
+URG.US,D,20250617,000000,1.095,1.13,1.055,1.08,4612688,0
+URG.US,D,20250618,000000,1.08,1.14,1.0728,1.13,6889735,0
+URG.US,D,20250620,000000,1.125,1.125,1.02,1.02,28974560,0
+URG.US,D,20250623,000000,1.03,1.08,0.97,1.05,4430842,0
+URG.US,D,20250624,000000,1.06,1.08,1.01,1.05,4758520,0
+URG.US,D,20250625,000000,1.05,1.065,1.01,1.02,2977063,0
+URG.US,D,20250626,000000,1.03,1.07,1.01,1.07,3767120,0
+URG.US,D,20250627,000000,1.0617,1.11,1,1,57279056,0
+URG.US,D,20250630,000000,1.06,1.08,1.01,1.05,7226510,0
+URG.US,D,20250701,000000,1.06,1.06,1.03,1.05,4037314,0
+URG.US,D,20250702,000000,1.0489,1.08,1.045,1.07,7817075,0
+URG.US,D,20250703,000000,1.07,1.09,1.05,1.09,2348684,0
+URG.US,D,20250707,000000,1.0789,1.175,1.04,1.1,6486922,0
+URG.US,D,20250708,000000,1.11,1.12,1.04,1.08,6027484,0
+URG.US,D,20250709,000000,1.08,1.095,1.05,1.06,3238589,0
+URG.US,D,20250710,000000,1.0893,1.14,1.08,1.12,4140778,0
+URG.US,D,20250711,000000,1.1187,1.18,1.1,1.15,5265593,0
+URG.US,D,20250714,000000,1.145,1.19,1.12,1.18,4386539,0
+URG.US,D,20250715,000000,1.18,1.29,1.176,1.29,11164239,0
+URG.US,D,20250716,000000,1.3,1.36,1.28,1.34,7475668,0
+URG.US,D,20250717,000000,1.34,1.35,1.3,1.33,7000332,0
+URG.US,D,20250718,000000,1.3394,1.36,1.3,1.35,6946386,0
+URG.US,D,20250721,000000,1.36,1.39,1.31,1.36,6138502,0
+URG.US,D,20250722,000000,1.36,1.39,1.325,1.38,5254156,0
+URG.US,D,20250723,000000,1.362,1.405,1.34,1.36,4695188,0
+URG.US,D,20250724,000000,1.34,1.39,1.34,1.35,5667944,0
+URG.US,D,20250725,000000,1.39,1.42,1.36,1.4,4703529,0
+URG.US,D,20250728,000000,1.4,1.41,1.36,1.41,3673834,0
+URG.US,D,20250729,000000,1.405,1.41,1.26,1.28,5309053,0
+URG.US,D,20250730,000000,1.27,1.3099,1.22,1.23,3192895,0
+URG.US,D,20250731,000000,1.23,1.24,1.18,1.21,7924468,0
+URG.US,D,20250801,000000,1.18,1.19,1.13,1.16,3577208,0
+URG.US,D,20250804,000000,1.19,1.25,1.17,1.23,2622434,0
+URG.US,D,20250805,000000,1.25,1.29,1.23,1.25,3979796,0
+URG.US,D,20250806,000000,1.2961,1.3,1.23,1.25,2890935,0
+URG.US,D,20250807,000000,1.27,1.27,1.19,1.22,4866237,0
+URG.US,D,20250808,000000,1.22,1.29,1.21,1.22,3175551,0
+URG.US,D,20250811,000000,1.23,1.24,1.18,1.21,3274898,0
+URG.US,D,20250812,000000,1.2271,1.23,1.19,1.21,2878092,0
+URG.US,D,20250813,000000,1.205,1.22,1.15,1.19,3092192,0
+URG.US,D,20250814,000000,1.18,1.2,1.1637,1.2,2114702,0
+URG.US,D,20250815,000000,1.1999,1.2,1.16,1.18,1346284,0
+URG.US,D,20250818,000000,1.2,1.3,1.18,1.29,7899028,0
+URG.US,D,20250819,000000,1.28,1.3,1.2,1.22,5915152,0
+URG.US,D,20250820,000000,1.22,1.25,1.16,1.18,3870170,0
+URG.US,D,20250821,000000,1.1907,1.25,1.19,1.24,3402293,0
+URG.US,D,20250822,000000,1.2594,1.38,1.25,1.34,7398798,0
+URG.US,D,20250825,000000,1.3494,1.38,1.32,1.35,5439209,0
+URG.US,D,20250826,000000,1.3487,1.42,1.3487,1.4,8645201,0
+URG.US,D,20250827,000000,1.38,1.4,1.35,1.36,3427398,0
+URG.US,D,20250828,000000,1.3699,1.42,1.35,1.39,5544823,0
+URG.US,D,20250829,000000,1.405,1.43,1.37,1.39,6655925,0
+URG.US,D,20250902,000000,1.37,1.39,1.325,1.37,8087478,0
+URG.US,D,20250903,000000,1.55,1.62,1.51,1.56,20128825,0
+URG.US,D,20250904,000000,1.565,1.58,1.5,1.55,7650041,0
+URG.US,D,20250905,000000,1.55,1.56,1.42,1.47,6600301,0
+URG.US,D,20250908,000000,1.48,1.49,1.44,1.45,3681074,0
+URG.US,D,20250909,000000,1.47,1.5,1.45,1.47,3600444,0
+URG.US,D,20250910,000000,1.4794,1.52,1.46,1.5,5368529,0
+URG.US,D,20250911,000000,1.5,1.51,1.47,1.48,4373478,0
+URG.US,D,20250912,000000,1.5091,1.51,1.43,1.46,4930960,0
+URG.US,D,20250915,000000,1.5,1.57,1.42,1.55,13801383,0
+URG.US,D,20250916,000000,1.58,1.5987,1.49,1.5,7141544,0
+URG.US,D,20250917,000000,1.496,1.52,1.47,1.49,5932732,0
+URG.US,D,20250918,000000,1.5187,1.52,1.49,1.51,7722937,0
+URG.US,D,20250919,000000,1.5093,1.65,1.49,1.65,29892619,0
+URG.US,D,20250922,000000,1.67,1.725,1.61,1.71,14164996,0
+URG.US,D,20250923,000000,1.725,1.74,1.64,1.68,9886409,0
+URG.US,D,20250924,000000,1.69,1.7284,1.62,1.63,7059211,0
+URG.US,D,20250925,000000,1.59,1.78,1.56,1.75,12410135,0
+URG.US,D,20250926,000000,1.715,1.7694,1.69,1.76,7347422,0
+URG.US,D,20250929,000000,1.78,1.79,1.72,1.76,7473599,0
+URG.US,D,20250930,000000,1.7387,1.8,1.72,1.79,15516203,0
+URG.US,D,20251001,000000,1.78,1.79,1.7201,1.76,6299958,0
+URG.US,D,20251002,000000,1.7592,1.82,1.7206,1.76,5161141,0
+URG.US,D,20251003,000000,1.7688,1.775,1.69,1.73,6688349,0
+URG.US,D,20251006,000000,1.7617,1.8353,1.72,1.81,10187839,0
+URG.US,D,20251007,000000,1.885,1.9,1.77,1.85,9916425,0
+URG.US,D,20251008,000000,1.8654,1.9,1.81,1.85,10887114,0
+URG.US,D,20251009,000000,1.8694,1.98,1.86,1.91,13296880,0
+URG.US,D,20251010,000000,1.96,2.01,1.91,1.95,19238571,0
+URG.US,D,20251013,000000,1.98,2.05,1.97,2.03,16833966,0
+URG.US,D,20251014,000000,2.09,2.2,1.92,2.1,25779695,0
+URG.US,D,20251015,000000,2.3,2.35,1.95,2.03,23955786,0
+URG.US,D,20251016,000000,2.07,2.09,1.715,1.75,20889395,0
+URG.US,D,20251017,000000,1.64,1.71,1.59,1.61,17594530,0
+URG.US,D,20251020,000000,1.7,1.7098,1.56,1.62,10309388,0
+URG.US,D,20251021,000000,1.57,1.6,1.5,1.55,10273194,0
+URG.US,D,20251022,000000,1.45,1.575,1.45,1.56,9618926,0
+URG.US,D,20251023,000000,1.56,1.6,1.5136,1.54,7570647,0
+URG.US,D,20251024,000000,1.5776,1.63,1.53,1.6,7736001,0
+URG.US,D,20251027,000000,1.61,1.61,1.53,1.58,9201516,0
+URG.US,D,20251028,000000,1.6557,1.72,1.61,1.69,11639951,0
+URG.US,D,20251029,000000,1.7,1.74,1.6501,1.67,7056791,0
+URG.US,D,20251030,000000,1.65,1.74,1.61,1.7,5348929,0
+URG.US,D,20251031,000000,1.7,1.73,1.66,1.72,4756760,0
+URG.US,D,20251103,000000,1.71,1.72,1.61,1.61,10074101,0
+URG.US,D,20251104,000000,1.49,1.575,1.44,1.44,13296599,0
+URG.US,D,20251105,000000,1.4476,1.45,1.34,1.37,10651350,0
+URG.US,D,20251106,000000,1.36,1.38,1.27,1.27,11129676,0
+URG.US,D,20251107,000000,1.25,1.2899,1.22,1.24,12867575,0
+URG.US,D,20251110,000000,1.32,1.34,1.28,1.31,5942854,0
+URG.US,D,20251111,000000,1.3,1.32,1.26,1.3,4449577,0
+URG.US,D,20251112,000000,1.3189,1.335,1.28,1.31,4052070,0
+URG.US,D,20251113,000000,1.3,1.3,1.2,1.21,9919186,0
+URG.US,D,20251114,000000,1.16,1.22,1.15,1.19,6449459,0
+URG.US,D,20251117,000000,1.2,1.22,1.135,1.14,7965527,0
+URG.US,D,20251118,000000,1.16,1.21,1.155,1.2,6140848,0
+URG.US,D,20251119,000000,1.21,1.3,1.2,1.27,8987925,0
+URG.US,D,20251120,000000,1.29,1.3288,1.18,1.18,9847957,0
+URG.US,D,20251121,000000,1.1799,1.19,1.12,1.17,9490204,0
+URG.US,D,20251124,000000,1.23,1.27,1.17,1.27,8175108,0
+URG.US,D,20251125,000000,1.26,1.2774,1.21,1.25,5706498,0
+URG.US,D,20251126,000000,1.25,1.28,1.23,1.27,4266641,0
+URG.US,D,20251128,000000,1.2774,1.325,1.255,1.31,3342701,0
+URG.US,D,20251201,000000,1.295,1.34,1.2701,1.3,5539424,0
+URG.US,D,20251202,000000,1.305,1.36,1.3,1.33,6212225,0
+URG.US,D,20251203,000000,1.3395,1.4,1.32,1.4,6861834,0
+URG.US,D,20251204,000000,1.4,1.46,1.36,1.44,6674069,0
+URG.US,D,20251205,000000,1.4493,1.45,1.365,1.38,5605522,0
+URG.US,D,20251208,000000,1.37,1.41,1.36,1.37,3483637,0
+URG.US,D,20251209,000000,1.3203,1.38,1.3203,1.36,4193310,0
+URG.US,D,20251210,000000,1.35,1.37,1.28,1.36,4309521,0
+URG.US,D,20251211,000000,1.18,1.25,1.17,1.25,75130434,0
+URG.US,D,20251212,000000,1.25,1.28,1.22,1.28,12513580,0
+URG.US,D,20251215,000000,1.35,1.48,1.3,1.33,23070210,0
+URG.US,D,20251216,000000,1.31,1.34,1.28,1.31,10458319,0
+URG.US,D,20251217,000000,1.3,1.37,1.3,1.34,12770990,0
+URG.US,D,20251218,000000,1.3686,1.43,1.35,1.4,10632429,0
+URG.US,D,20251219,000000,1.42,1.51,1.39,1.46,50643390,0
+URG.US,D,20251222,000000,1.5,1.51,1.42,1.43,6936229,0
+URG.US,D,20251223,000000,1.4307,1.48,1.4,1.4,7759128,0
+URG.US,D,20251224,000000,1.41,1.42,1.37,1.42,2198014,0
+URG.US,D,20251226,000000,1.42,1.42,1.36,1.38,2609557,0
+URG.US,D,20251229,000000,1.39,1.445,1.36,1.38,5151765,0
+URG.US,D,20251230,000000,1.405,1.41,1.35,1.36,5846388,0
+URG.US,D,20251231,000000,1.38,1.39,1.35,1.39,6422157,0
+URG.US,D,20260102,000000,1.4,1.54,1.395,1.53,10744527,0
+URG.US,D,20260105,000000,1.54,1.63,1.53,1.61,12426679,0
+URG.US,D,20260106,000000,1.6264,1.68,1.6,1.65,10952669,0
+URG.US,D,20260107,000000,1.62,1.64,1.57,1.64,10986864,0
+URG.US,D,20260108,000000,1.63,1.65,1.58,1.63,5701933,0
+URG.US,D,20260109,000000,1.68,1.695,1.62,1.64,12132863,0
+URG.US,D,20260112,000000,1.64,1.7,1.6,1.69,12323156,0
+URG.US,D,20260113,000000,1.69,1.73,1.66,1.71,7053426,0
+URG.US,D,20260114,000000,1.69,1.8299,1.67,1.8,13314516,0
+URG.US,D,20260115,000000,1.815,1.85,1.79,1.83,13549730,0
+URG.US,D,20260116,000000,1.84,1.89,1.81,1.86,14699520,0
+URG.US,D,20260120,000000,1.8099,1.94,1.8,1.92,20664031,0
+URG.US,D,20260121,000000,1.91,2,1.89,1.93,14553407,0
+URG.US,D,20260122,000000,1.9772,1.98,1.9,1.91,8768350,0
+URG.US,D,20260123,000000,1.93,1.93,1.85,1.87,9770636,0
+URG.US,D,20260126,000000,1.88,1.96,1.76,1.79,13910749,0
+URG.US,D,20260127,000000,1.795,1.93,1.79,1.93,13384492,0
+URG.US,D,20260128,000000,1.955,2.01,1.91,2,23910498,0
+URG.US,D,20260129,000000,2.02,2.03,1.85,1.9,13250234,0
+URG.US,D,20260130,000000,1.82,1.88,1.71,1.76,14352444,0
+URG.US,D,20260202,000000,1.75,1.8188,1.69,1.71,4641383,0
+URG.US,D,20260203,000000,1.75,1.875,1.74,1.79,13588616,0
+URG.US,D,20260204,000000,1.805,1.81,1.56,1.65,13302094,0
+URG.US,D,20260205,000000,1.59,1.63,1.52,1.53,7666076,0
+URG.US,D,20260206,000000,1.57,1.61,1.53,1.59,8003157,0
+URG.US,D,20260209,000000,1.5955,1.71,1.58,1.68,5968823,0
+URG.US,D,20260210,000000,1.6897,1.69,1.63,1.66,5358248,0
+URG.US,D,20260211,000000,1.66,1.7117,1.6,1.67,5116178,0
+URG.US,D,20260212,000000,1.665,1.68,1.54,1.58,6359461,0
+URG.US,D,20260213,000000,1.58,1.64,1.56,1.58,4684921,0
+URG.US,D,20260217,000000,1.5816,1.5863,1.49,1.54,5283573,0
+URG.US,D,20260218,000000,1.54,1.6,1.54,1.585,5710968,0
diff --git a/daily/us/nysemkt stocks/vntg.us.txt b/daily/us/nysemkt stocks/vntg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f31b9d67a9febdf28187d63c84e36d726e4dfe6b
--- /dev/null
+++ b/daily/us/nysemkt stocks/vntg.us.txt	
@@ -0,0 +1,173 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VNTG.US,D,20250612,000000,3.8,6.09,3.71,3.8,6384653,0
+VNTG.US,D,20250613,000000,3.63,4.35,3.55,4.3,747450,0
+VNTG.US,D,20250616,000000,4.05,4.42,3.8,4.09,665829,0
+VNTG.US,D,20250617,000000,4.03,4.35,4,4.01,172282,0
+VNTG.US,D,20250618,000000,4.28,4.28,3.85,4.02,93750,0
+VNTG.US,D,20250620,000000,4.03,4.15,3.85,3.85,142398,0
+VNTG.US,D,20250623,000000,3.91,3.95,3.64,3.81,97859,0
+VNTG.US,D,20250624,000000,3.76,4.1,3.76,3.86,130474,0
+VNTG.US,D,20250625,000000,3.9,4.07,3.8118,3.8118,54840,0
+VNTG.US,D,20250626,000000,3.82,4.23,3.82,3.91,54058,0
+VNTG.US,D,20250627,000000,4.01,4.0599,3.86,3.95,27657,0
+VNTG.US,D,20250630,000000,3.9,3.94,3.79,3.84,43681,0
+VNTG.US,D,20250701,000000,3.84,4.07,3.8317,3.95,75165,0
+VNTG.US,D,20250702,000000,3.94,4.14,3.94,4.13,24350,0
+VNTG.US,D,20250703,000000,4.0701,4.11,4.0001,4.1,41348,0
+VNTG.US,D,20250707,000000,4,4.09,3.9,4.055,34743,0
+VNTG.US,D,20250708,000000,3.99,4.15,3.97,4.04,27345,0
+VNTG.US,D,20250709,000000,4.1999,4.2,4,4.1,30030,0
+VNTG.US,D,20250710,000000,4.03,4.26,4.01,4.21,30725,0
+VNTG.US,D,20250711,000000,4.24,4.55,4.12,4.4899,132815,0
+VNTG.US,D,20250714,000000,4.3301,4.7,4.3301,4.7,50142,0
+VNTG.US,D,20250715,000000,4.6,4.76,4.3,4.33,54854,0
+VNTG.US,D,20250716,000000,4.3,4.39,4.28,4.28,13285,0
+VNTG.US,D,20250717,000000,4.3222,4.45,4.25,4.29,18734,0
+VNTG.US,D,20250718,000000,4.39,4.44,4.31,4.42,57389,0
+VNTG.US,D,20250721,000000,4.43,4.66,4.4018,4.43,88650,0
+VNTG.US,D,20250722,000000,4.47,4.48,4.2409,4.31,8726,0
+VNTG.US,D,20250723,000000,4.3424,4.48,4.3194,4.34,6554,0
+VNTG.US,D,20250724,000000,4.47,4.47,4.34,4.4,81012,0
+VNTG.US,D,20250725,000000,4.39,4.49,4.38,4.48,50730,0
+VNTG.US,D,20250728,000000,4.43,4.5999,4.3,4.32,411127,0
+VNTG.US,D,20250729,000000,4.32,4.45,4.2,4.21,149355,0
+VNTG.US,D,20250730,000000,4.31,4.5191,4.28,4.3,234731,0
+VNTG.US,D,20250731,000000,4.49,4.7065,4.3906,4.59,1604316,0
+VNTG.US,D,20250801,000000,4.56,4.69,4.48,4.65,783963,0
+VNTG.US,D,20250804,000000,4.4,4.66,4.25,4.52,277634,0
+VNTG.US,D,20250805,000000,4.63,4.69,4.58,4.65,361973,0
+VNTG.US,D,20250806,000000,4.66,4.8,4.6,4.705,259167,0
+VNTG.US,D,20250807,000000,4.7893,4.855,4.66,4.83,909138,0
+VNTG.US,D,20250808,000000,4.83,4.93,4.77,4.91,946415,0
+VNTG.US,D,20250811,000000,4.87,5.096,4.85,5.09,386044,0
+VNTG.US,D,20250812,000000,5,5.0799,4.9,4.97,258700,0
+VNTG.US,D,20250813,000000,5.0459,5.35,5,5.35,1974371,0
+VNTG.US,D,20250814,000000,5.2,5.26,4.99,5.17,1245099,0
+VNTG.US,D,20250815,000000,5.17,5.43,5.05,5.35,910970,0
+VNTG.US,D,20250818,000000,5.3,5.48,5.15,5.3,542281,0
+VNTG.US,D,20250819,000000,5.28,5.55,5.17,5.48,2457560,0
+VNTG.US,D,20250820,000000,5.3,5.8386,5.28,5.72,852919,0
+VNTG.US,D,20250821,000000,5.7,5.92,5.02,5.32,2738900,0
+VNTG.US,D,20250822,000000,5.29,5.46,5.15,5.23,3835361,0
+VNTG.US,D,20250825,000000,5.2658,5.6,5.23,5.45,1596828,0
+VNTG.US,D,20250826,000000,5.45,5.64,5.25,5.64,1404632,0
+VNTG.US,D,20250827,000000,5.62,5.7288,5.38,5.59,2685763,0
+VNTG.US,D,20250828,000000,5.58,5.79,5.475,5.71,1068288,0
+VNTG.US,D,20250829,000000,5.67,5.7896,5.58,5.59,1073501,0
+VNTG.US,D,20250902,000000,5.49,5.96,5.49,5.8,874263,0
+VNTG.US,D,20250903,000000,5.94,6,5.69,5.7,392280,0
+VNTG.US,D,20250904,000000,5.9,5.99,5.78,5.81,285466,0
+VNTG.US,D,20250905,000000,5.81,5.95,5.735,5.84,856274,0
+VNTG.US,D,20250908,000000,5.8501,6.09,5.76,5.92,407964,0
+VNTG.US,D,20250909,000000,5.85,6,5.81,5.93,372820,0
+VNTG.US,D,20250910,000000,5.94,5.99,5.76,5.76,450989,0
+VNTG.US,D,20250911,000000,5.762,6.35,5.762,5.98,701420,0
+VNTG.US,D,20250912,000000,6.145,6.7,6,6.58,1587842,0
+VNTG.US,D,20250915,000000,6.72,6.775,6.5,6.7,1011933,0
+VNTG.US,D,20250916,000000,6.64,7.2,5.85,7.2,705786,0
+VNTG.US,D,20250917,000000,6.79,6.85,6.45,6.52,1944229,0
+VNTG.US,D,20250918,000000,6.5,6.71,6.4,6.6,918960,0
+VNTG.US,D,20250919,000000,6.6,6.805,6.6,6.8,638335,0
+VNTG.US,D,20250922,000000,6.68,6.8,6.6,6.65,444377,0
+VNTG.US,D,20250923,000000,6.6065,7.1,6.6,6.88,628081,0
+VNTG.US,D,20250924,000000,7.07,7.145,6.8,6.87,191142,0
+VNTG.US,D,20250925,000000,6.8113,7.09,6.63,7.09,340249,0
+VNTG.US,D,20250926,000000,6.93,7.3,6.92,7.01,258152,0
+VNTG.US,D,20250929,000000,7.1,7.36,6.8,7.12,4481825,0
+VNTG.US,D,20250930,000000,7.0646,7.46,6.85,7.3,1039086,0
+VNTG.US,D,20251001,000000,7.25,7.43,7,7.35,739638,0
+VNTG.US,D,20251002,000000,7.3,7.54,7.3,7.54,520989,0
+VNTG.US,D,20251003,000000,7.54,7.6,7.36,7.44,479823,0
+VNTG.US,D,20251006,000000,7.49,7.54,7.35,7.47,381671,0
+VNTG.US,D,20251007,000000,7.47,7.655,7.33,7.65,1605309,0
+VNTG.US,D,20251008,000000,7.55,7.65,6.4,6.4,4339320,0
+VNTG.US,D,20251009,000000,2.16,2.27,0.98,1.2,17653593,0
+VNTG.US,D,20251010,000000,1.21,1.29,1.08,1.1,4426180,0
+VNTG.US,D,20251013,000000,1.12,1.13,0.99,1,1806859,0
+VNTG.US,D,20251014,000000,1.015,1.1,1.01,1.04,810147,0
+VNTG.US,D,20251015,000000,1.07,1.22,1.04,1.06,1401454,0
+VNTG.US,D,20251016,000000,1.08,1.0999,1.01,1.02,647757,0
+VNTG.US,D,20251017,000000,1.01,1.03,0.9601,0.9801,524417,0
+VNTG.US,D,20251020,000000,0.99,1,0.98,1,196783,0
+VNTG.US,D,20251021,000000,0.98,0.99,0.9518,0.99,496941,0
+VNTG.US,D,20251022,000000,0.9783,0.995,0.9187,0.95,684272,0
+VNTG.US,D,20251023,000000,0.95,0.9906,0.9024,0.9906,688286,0
+VNTG.US,D,20251024,000000,0.9543,0.98,0.95,0.98,262322,0
+VNTG.US,D,20251027,000000,0.9559,1.01,0.9544,0.97,300852,0
+VNTG.US,D,20251028,000000,0.98,0.9962,0.97,0.99,210269,0
+VNTG.US,D,20251029,000000,0.9577,0.9751,0.9203,0.9495,319309,0
+VNTG.US,D,20251030,000000,0.9395,0.9395,0.902,0.935,230548,0
+VNTG.US,D,20251031,000000,0.913,0.9191,0.868,0.8696,524210,0
+VNTG.US,D,20251103,000000,0.87,0.879699,0.8258,0.86,284477,0
+VNTG.US,D,20251104,000000,0.8593,0.87,0.8211,0.867,231652,0
+VNTG.US,D,20251105,000000,0.8389,0.9,0.8255,0.8869,394106,0
+VNTG.US,D,20251106,000000,1,1.06,0.9327,1.01,873271,0
+VNTG.US,D,20251107,000000,1.02,1.0878,1.01,1.08,382664,0
+VNTG.US,D,20251110,000000,1.05,1.07,1,1,131216,0
+VNTG.US,D,20251111,000000,1,1.02,0.975,1.02,75365,0
+VNTG.US,D,20251112,000000,0.975,1.01,0.975,0.987,48034,0
+VNTG.US,D,20251113,000000,0.95,0.98,0.85,0.95,98926,0
+VNTG.US,D,20251114,000000,0.9131,0.97,0.9119,0.9596,68260,0
+VNTG.US,D,20251117,000000,0.944,0.944,0.87,0.87,75553,0
+VNTG.US,D,20251118,000000,0.870101,0.9464,0.8518,0.9464,40650,0
+VNTG.US,D,20251119,000000,0.9105,0.952,0.903,0.941,50035,0
+VNTG.US,D,20251120,000000,0.9,0.9292,0.851,0.92,71911,0
+VNTG.US,D,20251121,000000,0.8924,0.9046,0.86,0.86,51688,0
+VNTG.US,D,20251124,000000,0.8705,0.9,0.87,0.88315,22739,0
+VNTG.US,D,20251125,000000,0.8708,0.9,0.788,0.887311,35883,0
+VNTG.US,D,20251126,000000,0.919,0.94,0.8871,0.9151,69537,0
+VNTG.US,D,20251128,000000,0.9222,0.94,0.9152,0.92,83138,0
+VNTG.US,D,20251201,000000,0.9187,0.95,0.88,0.89,70865,0
+VNTG.US,D,20251202,000000,0.888,0.937,0.8708,0.8792,136644,0
+VNTG.US,D,20251203,000000,0.871,0.899899,0.8706,0.875,54536,0
+VNTG.US,D,20251204,000000,0.88,0.89,0.85,0.8806,41212,0
+VNTG.US,D,20251205,000000,0.881,0.9036,0.79,0.89,52076,0
+VNTG.US,D,20251208,000000,0.8967,0.9367,0.883,0.92,67701,0
+VNTG.US,D,20251209,000000,0.918,0.919,0.8888,0.9073,47281,0
+VNTG.US,D,20251210,000000,0.9101,0.91495,0.88,0.8914,76238,0
+VNTG.US,D,20251211,000000,0.9061,0.92,0.8851,0.8888,24799,0
+VNTG.US,D,20251212,000000,0.9296,1,0.89,0.89,93511,0
+VNTG.US,D,20251215,000000,0.89,0.9,0.86,0.8852,76760,0
+VNTG.US,D,20251216,000000,0.86,0.95,0.86,0.9465,194547,0
+VNTG.US,D,20251217,000000,0.9375,0.94,0.93,0.9318,27493,0
+VNTG.US,D,20251218,000000,0.930101,0.98,0.9245,0.9245,41364,0
+VNTG.US,D,20251219,000000,0.92,0.92225,0.9136,0.9136,38649,0
+VNTG.US,D,20251222,000000,0.92,0.9201,0.8573,0.9,61494,0
+VNTG.US,D,20251223,000000,0.88,0.92,0.874,0.887,32203,0
+VNTG.US,D,20251224,000000,0.887,0.8998,0.874,0.8997,29244,0
+VNTG.US,D,20251226,000000,0.8917,0.8918,0.8608,0.8855,24970,0
+VNTG.US,D,20251229,000000,0.879,0.879,0.86,0.86,74261,0
+VNTG.US,D,20251230,000000,0.8648,0.95,0.7,0.95,212266,0
+VNTG.US,D,20251231,000000,0.8022,0.9016,0.72,0.87,68022,0
+VNTG.US,D,20260102,000000,0.87,0.884999,0.86,0.871,7860,0
+VNTG.US,D,20260105,000000,0.9,0.95,0.871,0.9201,44428,0
+VNTG.US,D,20260106,000000,0.9104,0.98,0.91,0.92495,39845,0
+VNTG.US,D,20260107,000000,0.9296,0.98,0.91,0.98,70942,0
+VNTG.US,D,20260108,000000,0.9401,0.9784,0.9252,0.9657,34141,0
+VNTG.US,D,20260109,000000,0.97,0.979899,0.9,0.9,46459,0
+VNTG.US,D,20260112,000000,0.9013,0.9412,0.81,0.91465,31432,0
+VNTG.US,D,20260113,000000,0.9103,0.9151,0.875,0.91,48956,0
+VNTG.US,D,20260114,000000,0.8854,0.9077,0.8854,0.891,11358,0
+VNTG.US,D,20260115,000000,0.907,0.9108,0.88,0.9108,17948,0
+VNTG.US,D,20260116,000000,0.9119,0.93,0.9045,0.9122,27523,0
+VNTG.US,D,20260120,000000,0.9227,0.95,0.91,0.929,85219,0
+VNTG.US,D,20260121,000000,0.913,0.9234,0.875,0.89,67760,0
+VNTG.US,D,20260122,000000,0.89945,0.92,0.875,0.8943,41329,0
+VNTG.US,D,20260123,000000,0.8999,0.8999,0.8786,0.88,16544,0
+VNTG.US,D,20260126,000000,0.89,0.9,0.75,0.85,165120,0
+VNTG.US,D,20260127,000000,0.9,0.9,0.86,0.86,12207,0
+VNTG.US,D,20260128,000000,0.874,0.88,0.86,0.87,24980,0
+VNTG.US,D,20260129,000000,0.85,0.8543,0.8077,0.8401,55484,0
+VNTG.US,D,20260130,000000,0.8401,0.95,0.8401,0.8925,144527,0
+VNTG.US,D,20260202,000000,0.89,0.918,0.85,0.8518,7879,0
+VNTG.US,D,20260203,000000,0.852,0.8848,0.8318,0.86,28368,0
+VNTG.US,D,20260204,000000,0.88,0.8848,0.85,0.8618,34276,0
+VNTG.US,D,20260205,000000,0.8601,0.8848,0.85,0.8595,35089,0
+VNTG.US,D,20260206,000000,0.85,0.8605,0.83,0.8605,32588,0
+VNTG.US,D,20260209,000000,0.8825,0.8964,0.84,0.8766,13691,0
+VNTG.US,D,20260210,000000,0.85,0.8869,0.85,0.877,11918,0
+VNTG.US,D,20260211,000000,0.8506,0.885,0.85,0.85,17674,0
+VNTG.US,D,20260212,000000,0.875,0.8785,0.85,0.853,14679,0
+VNTG.US,D,20260213,000000,0.86,0.88,0.85,0.8531,520631,0
+VNTG.US,D,20260217,000000,0.84,0.8866,0.811,0.8726,27001,0
+VNTG.US,D,20260218,000000,0.86,0.87,0.8582,0.85835,14062,0
diff --git a/daily/us/nysemkt stocks/ycbd.us.txt b/daily/us/nysemkt stocks/ycbd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..84ba85caa86c22d65e0264d9ab2b0545644fa8e3
--- /dev/null
+++ b/daily/us/nysemkt stocks/ycbd.us.txt	
@@ -0,0 +1,2070 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YCBD.US,D,20171117,000000,1857.6,2116.8,1857.6,1998,826.11388062775,0
+YCBD.US,D,20171120,000000,1972.8,1980,1890,1947.02,144.48055411075,0
+YCBD.US,D,20171121,000000,1908,1980,1872,1958.4,141.52499858475,0
+YCBD.US,D,20171122,000000,1976.08,1980,1944.36,1980,35.7388885315,0
+YCBD.US,D,20171124,000000,1980,1980,1933.2,1980,42.5499995745,0
+YCBD.US,D,20171127,000000,1944,1944,1818,1818,88.899999111,0
+YCBD.US,D,20171128,000000,1800,1825.2,1620,1756.8,460.89166205775,0
+YCBD.US,D,20171129,000000,1764,1828.8,1728,1828.8,80.411110307,0
+YCBD.US,D,20171130,000000,1836,1872,1836,1872,10.20277767575,0
+YCBD.US,D,20171201,000000,1890,1890,1800,1882.8,7.4166665925,0
+YCBD.US,D,20171204,000000,1915.2,1915.2,1760.4,1764,16.266666504,0
+YCBD.US,D,20171205,000000,1768.68,1774.77,1746,1746,1.86944442575,0
+YCBD.US,D,20171206,000000,1749.6,1749.6,1710,1746,3.8277777395,0
+YCBD.US,D,20171207,000000,1774.8,1778.4,1774.8,1775.88,6.89166659775,0
+YCBD.US,D,20171208,000000,1800,1818,1728,1728,26.12499973875,0
+YCBD.US,D,20171211,000000,1746,1800,1697.4,1719.33,12.2944443215,0
+YCBD.US,D,20171212,000000,1693.73,1728,1645.2,1645.2,13.75833319575,0
+YCBD.US,D,20171213,000000,1620,1692,1566,1692,56.03055499525,0
+YCBD.US,D,20171214,000000,1674,1674,1584,1584,23.133333102,0
+YCBD.US,D,20171215,000000,1620,1659.6,1620,1659.6,22.988888659,0
+YCBD.US,D,20171218,000000,1673.97,1673.97,1584,1584,43.00277734775,0
+YCBD.US,D,20171219,000000,1565.78,1584,1440,1494,97.76388791125,0
+YCBD.US,D,20171220,000000,1500.74,1500.74,1483.2,1483.2,8.20833325125,0
+YCBD.US,D,20171221,000000,1486.8,1490.4,1483.2,1483.2,6.1499999385,0
+YCBD.US,D,20171222,000000,1479.6,1490.4,1476,1486.8,17.91388870975,0
+YCBD.US,D,20171226,000000,1486.8,1500.84,1486.8,1500.84,16.455555391,0
+YCBD.US,D,20171227,000000,1503.76,1569.6,1503.43,1530.04,47.833332855,0
+YCBD.US,D,20171228,000000,1534.54,1578.78,1529.64,1530,21.31388867575,0
+YCBD.US,D,20171229,000000,1538.03,1566,1536.26,1566,15.71388873175,0
+YCBD.US,D,20180102,000000,1549.87,1549.87,1548,1548,4.57499995425,0
+YCBD.US,D,20180103,000000,1576.66,1576.66,1576.66,1576.66,4.4499999555,0
+YCBD.US,D,20180104,000000,1591.2,1638,1591.2,1620,28.91388859975,0
+YCBD.US,D,20180105,000000,1613.13,1666.62,1613.13,1664.64,14.55277763225,0
+YCBD.US,D,20180108,000000,1710,1890,1710,1890,134.7277764305,0
+YCBD.US,D,20180109,000000,1890,1890,1800,1821.6,7.399999926,0
+YCBD.US,D,20180110,000000,1821.6,1821.6,1800,1800,26.811110843,0
+YCBD.US,D,20180111,000000,1814.4,1814.4,1764,1781.64,48.81944395625,0
+YCBD.US,D,20180116,000000,1782,1810.44,1782,1810.44,6.4277777135,0
+YCBD.US,D,20180117,000000,1833.19,1833.19,1833.19,1833.19,0.41944444025,0
+YCBD.US,D,20180118,000000,1850.37,1850.37,1850.37,1850.37,2.366666643,0
+YCBD.US,D,20180119,000000,1836.5,1836.5,1836.5,1836.5,0.9944444345,0
+YCBD.US,D,20180122,000000,1872,1890,1854,1890,8.90277768875,0
+YCBD.US,D,20180123,000000,1890,1890,1836,1836,10.677777671,0
+YCBD.US,D,20180124,000000,1800,1800,1710,1722.5,20.9499997905,0
+YCBD.US,D,20180125,000000,1724.4,1764,1698.74,1764,18.89166647775,0
+YCBD.US,D,20180126,000000,1800,1823.4,1784.13,1823.4,25.36944419075,0
+YCBD.US,D,20180129,000000,1836,1836,1749.5,1818,24.41388864475,0
+YCBD.US,D,20180130,000000,1801.15,1801.15,1746,1746,12.69166653975,0
+YCBD.US,D,20180131,000000,1775.45,1775.45,1775.45,1775.45,0.711111104,0
+YCBD.US,D,20180201,000000,1800,1800,1738.8,1764,16.377777614,0
+YCBD.US,D,20180202,000000,1674,1674,1674,1674,18.99166647675,0
+YCBD.US,D,20180205,000000,1638,1638,1584,1584,13.83611097275,0
+YCBD.US,D,20180206,000000,1548,1584,1512,1584,39.26944405175,0
+YCBD.US,D,20180207,000000,1556.46,1602,1556.46,1571.3,12.88055542675,0
+YCBD.US,D,20180208,000000,1580.4,1580.4,1529.64,1529.64,24.3611108675,0
+YCBD.US,D,20180212,000000,1540.8,1578.53,1530,1548,5.05833328275,0
+YCBD.US,D,20180213,000000,1556.18,1566,1519.2,1562.4,115.755554398,0
+YCBD.US,D,20180214,000000,1548,1548,1407.6,1407.6,36.90277740875,0
+YCBD.US,D,20180215,000000,1425.6,1451.3,1425.6,1441.73,35.84722186375,0
+YCBD.US,D,20180216,000000,1432.8,1432.8,1404,1404,6.188888827,0
+YCBD.US,D,20180220,000000,1384.2,1387.8,1288.8,1288.8,27.54722194675,0
+YCBD.US,D,20180221,000000,1310.4,1551.93,1310.4,1533.74,118.522221037,0
+YCBD.US,D,20180222,000000,1540.8,1573.2,1494,1494,21.6833331165,0
+YCBD.US,D,20180223,000000,1493.06,1512,1440,1458,35.31388853575,0
+YCBD.US,D,20180226,000000,1447.2,1465.2,1434.6,1465.2,59.61944384825,0
+YCBD.US,D,20180227,000000,1443.6,1443.6,1350,1422,36.7722218545,0
+YCBD.US,D,20180228,000000,1404.04,1440,1404,1440,26.33055529225,0
+YCBD.US,D,20180301,000000,1437.19,1440,1437.19,1440,3.16388885725,0
+YCBD.US,D,20180302,000000,1439.97,1439.97,1422,1422,7.01944437425,0
+YCBD.US,D,20180305,000000,1440,1440,1432.87,1440,2.066666646,0
+YCBD.US,D,20180306,000000,1404,1407.6,1335.6,1353.6,65.3166660135,0
+YCBD.US,D,20180307,000000,1367.46,1368,1342.84,1368,10.944444335,0
+YCBD.US,D,20180308,000000,1386,1386,1332,1345.46,43.133332902,0
+YCBD.US,D,20180309,000000,1346.4,1346.4,1260,1324.8,22.33055533225,0
+YCBD.US,D,20180312,000000,1350,1404,1332,1342.8,80.43611030675,0
+YCBD.US,D,20180313,000000,1382.4,1382.4,1321.2,1339.2,50.00277727775,0
+YCBD.US,D,20180314,000000,1357.2,1357.2,1263.6,1263.6,19.5277775825,0
+YCBD.US,D,20180315,000000,1279.8,1440,1279.8,1393.2,71.27499928725,0
+YCBD.US,D,20180316,000000,1411.2,1429.2,1339.2,1339.2,27.144444173,0
+YCBD.US,D,20180319,000000,1332,1360.8,1332,1360.8,19.233333141,0
+YCBD.US,D,20180320,000000,1335.6,1378.8,1332,1335.6,10.51388878375,0
+YCBD.US,D,20180321,000000,1350,1386,1342.8,1386,30.33611080775,0
+YCBD.US,D,20180322,000000,1421.97,1421.97,1368,1400.4,12.25277765525,0
+YCBD.US,D,20180323,000000,1404,1404,1386,1404,11.41388877475,0
+YCBD.US,D,20180326,000000,1404,1404,1382.4,1382.4,6.9722221525,0
+YCBD.US,D,20180327,000000,1386,1476,1350,1476,53.47499946525,0
+YCBD.US,D,20180328,000000,1497.6,1512,1476,1488.38,28.2722219395,0
+YCBD.US,D,20180329,000000,1508.37,1508.37,1508.37,1508.37,10.61388878275,0
+YCBD.US,D,20180402,000000,1502.21,1508.4,1494.36,1498.75,6.377777714,0
+YCBD.US,D,20180403,000000,1508.4,1508.4,1425.6,1425.6,6.24166660425,0
+YCBD.US,D,20180404,000000,1432.8,1432.8,1389.6,1407.6,5.74722216475,0
+YCBD.US,D,20180405,000000,1414.73,1440,1389.6,1389.6,34.544444099,0
+YCBD.US,D,20180406,000000,1378.44,1461.6,1378.44,1450.44,38.54722183675,0
+YCBD.US,D,20180409,000000,1486.8,1508.4,1479.6,1497.6,16.45833316875,0
+YCBD.US,D,20180410,000000,1497.6,1760.4,1478.45,1499.3,260.466664062,0
+YCBD.US,D,20180411,000000,1573.2,1591.2,1515.96,1524.02,77.95833255375,0
+YCBD.US,D,20180412,000000,1616.4,1616.4,1540.58,1569.6,71.133332622,0
+YCBD.US,D,20180413,000000,1587.6,1616.4,1540.8,1616.4,37.0611107405,0
+YCBD.US,D,20180416,000000,1620,1620,1548,1612.8,35.26388853625,0
+YCBD.US,D,20180417,000000,1601.54,1682.28,1586.56,1682.28,185.13055370425,0
+YCBD.US,D,20180418,000000,1710,1724.4,1677.6,1677.6,37.78611073325,0
+YCBD.US,D,20180419,000000,1677.6,1800,1677.6,1782,131.71388757175,0
+YCBD.US,D,20180420,000000,1818,1854,1800,1839.6,143.24166523425,0
+YCBD.US,D,20180423,000000,1872,1872,1764,1819.48,76.66944367775,0
+YCBD.US,D,20180424,000000,1836,1868.4,1782,1848.24,69.05833264275,0
+YCBD.US,D,20180425,000000,1846.8,1846.8,1811.16,1843.2,79.29166587375,0
+YCBD.US,D,20180426,000000,1839.6,1944,1836,1944,78.9166658775,0
+YCBD.US,D,20180427,000000,1962,1988.64,1926,1940.4,40.9166662575,0
+YCBD.US,D,20180430,000000,1900.8,1936.8,1728,1794.21,112.0833322125,0
+YCBD.US,D,20180501,000000,1788.95,1819.8,1692,1796.4,35.077777427,0
+YCBD.US,D,20180502,000000,1782,1782,1656,1656,56.811110543,0
+YCBD.US,D,20180503,000000,1687.25,1706.4,1620,1620,23.49722198725,0
+YCBD.US,D,20180504,000000,1602,1781.5,1548,1781.5,186.47499813525,0
+YCBD.US,D,20180507,000000,1674,1706.4,1616.4,1616.4,45.833332875,0
+YCBD.US,D,20180508,000000,1692,1792.51,1659.6,1738.77,98.93611012175,0
+YCBD.US,D,20180509,000000,1771.2,1771.2,1681.2,1738.8,69.399999306,0
+YCBD.US,D,20180510,000000,1756.8,1897.2,1756.8,1897.2,52.2277772555,0
+YCBD.US,D,20180511,000000,1908,1951.2,1879.2,1897.2,56.733332766,0
+YCBD.US,D,20180514,000000,1897.2,1897.2,1854,1875.6,9.5388887935,0
+YCBD.US,D,20180515,000000,1911.6,1934.93,1767.64,1781.97,173.08610938025,0
+YCBD.US,D,20180516,000000,1818,1916.28,1728,1854,178.6166648805,0
+YCBD.US,D,20180517,000000,1836,1836,1710,1713.6,115.7722210645,0
+YCBD.US,D,20180518,000000,1688.4,1710,1677.64,1684.8,65.39166601275,0
+YCBD.US,D,20180521,000000,1692,1728,1612.8,1728,121.15277656625,0
+YCBD.US,D,20180522,000000,1731.6,1912.97,1656,1814.54,558.633327747,0
+YCBD.US,D,20180523,000000,1782,1818,1692,1774.8,295.077774827,0
+YCBD.US,D,20180524,000000,1742.4,1781.75,1684.8,1764,216.65277561125,0
+YCBD.US,D,20180525,000000,1746,1746,1710,1720.8,43.64166623025,0
+YCBD.US,D,20180529,000000,1674,1763.97,1596.02,1699.2,156.7166650995,0
+YCBD.US,D,20180530,000000,1659.6,1693.44,1638,1663.2,93.799999062,0
+YCBD.US,D,20180531,000000,1638,1720.8,1638,1699.2,97.36944347075,0
+YCBD.US,D,20180601,000000,1710,1746,1645.2,1692,33.44722188775,0
+YCBD.US,D,20180604,000000,1717.2,1717.2,1638.04,1692,93.87499906125,0
+YCBD.US,D,20180605,000000,1692,1692,1652.4,1674,39.63055515925,0
+YCBD.US,D,20180606,000000,1652.4,1688.4,1641.6,1648.8,66.811110443,0
+YCBD.US,D,20180607,000000,1677.6,1692,1548,1623.6,131.57499868425,0
+YCBD.US,D,20180608,000000,1602,1602,1566,1573.2,69.677777081,0
+YCBD.US,D,20180611,000000,1569.6,1620,1512,1548,237.799997622,0
+YCBD.US,D,20180612,000000,1591.2,1591.2,1519.2,1530,56.2277772155,0
+YCBD.US,D,20180613,000000,1555.2,1566,1386,1497.6,173.00833160325,0
+YCBD.US,D,20180614,000000,1494,1494,1440,1458,44.36944400075,0
+YCBD.US,D,20180615,000000,1476,1548,1407.6,1497.6,260.1833307315,0
+YCBD.US,D,20180618,000000,1508.4,1512,1468.8,1476,50.06944394375,0
+YCBD.US,D,20180619,000000,1504.8,1504.8,1465.2,1497.6,76.3277770145,0
+YCBD.US,D,20180620,000000,1494,1529.64,1386,1393.2,44.6055551095,0
+YCBD.US,D,20180621,000000,1443.24,1497.6,1317.6,1486.8,251.71944192725,0
+YCBD.US,D,20180622,000000,1461.6,1548,1440,1548,65.955554896,0
+YCBD.US,D,20180625,000000,1494,1503.79,1422,1494,28.99722193225,0
+YCBD.US,D,20180626,000000,1482.59,1494,1482.12,1494,23.66388865225,0
+YCBD.US,D,20180627,000000,1522.8,1522.8,1386.04,1422,122.2611098885,0
+YCBD.US,D,20180628,000000,1436.4,1436.4,1314.04,1360.8,78.44722143775,0
+YCBD.US,D,20180629,000000,1350,1382.4,1314,1332,42.29722179925,0
+YCBD.US,D,20180702,000000,1321.2,1386,1317.6,1368,45.0055551055,0
+YCBD.US,D,20180703,000000,1368,1371.6,1339.2,1366.27,12.68611098425,0
+YCBD.US,D,20180706,000000,1342.8,1348.56,1314,1334.66,117.31388771575,0
+YCBD.US,D,20180709,000000,1314,1364.4,1278,1350,30.69722191525,0
+YCBD.US,D,20180710,000000,1350,1392.19,1350,1368,28.8888886,0
+YCBD.US,D,20180711,000000,1389.6,1389.6,1350,1350,9.90277767875,0
+YCBD.US,D,20180712,000000,1350,1360.8,1332,1332,54.4611105665,0
+YCBD.US,D,20180713,000000,1343.38,1343.38,1224,1314,101.88055453675,0
+YCBD.US,D,20180716,000000,1306.8,1306.8,1251.72,1260,17.5277776025,0
+YCBD.US,D,20180717,000000,1249.2,1260,1177.2,1260,120.3166654635,0
+YCBD.US,D,20180718,000000,1245.6,1245.6,1216.8,1234.8,23.51944420925,0
+YCBD.US,D,20180719,000000,1224,1242,1177.2,1206,47.855555077,0
+YCBD.US,D,20180720,000000,1231.2,1242,1206,1206,13.811110973,0
+YCBD.US,D,20180723,000000,1191.6,1224,1170,1206,18.19722204025,0
+YCBD.US,D,20180724,000000,1224,1332,1224,1242,52.89722169325,0
+YCBD.US,D,20180725,000000,1238.4,1245.6,1188,1188,20.811110903,0
+YCBD.US,D,20180726,000000,1188,1202.4,1188,1202.4,6.5055554905,0
+YCBD.US,D,20180727,000000,1202.04,1217.02,1198.8,1216.8,4.88888884,0
+YCBD.US,D,20180730,000000,1231.2,1231.2,1180.8,1213.2,18.8055553675,0
+YCBD.US,D,20180731,000000,1220.4,1231.2,1209.6,1227.6,7.24166659425,0
+YCBD.US,D,20180801,000000,1227.6,1227.6,1170,1173.6,35.9388885295,0
+YCBD.US,D,20180802,000000,1184.4,1184.4,1137.6,1155.6,97.33333236,0
+YCBD.US,D,20180803,000000,1137.6,1155.6,1101.6,1101.6,19.8277775795,0
+YCBD.US,D,20180806,000000,1105.2,1119.6,1083.6,1098,78.12499921875,0
+YCBD.US,D,20180807,000000,1104.95,1112.4,986.4,997.2,107.2833322605,0
+YCBD.US,D,20180808,000000,993.6,1044,993.6,1044,24.83611086275,0
+YCBD.US,D,20180809,000000,1062,1224,1018.22,1108.8,324.5055523105,0
+YCBD.US,D,20180810,000000,1090.8,1116,1062,1098,57.06388831825,0
+YCBD.US,D,20180813,000000,1116,1116,1013.04,1051.2,65.788888231,0
+YCBD.US,D,20180814,000000,1036.8,1350,1033.2,1350,580.86943863575,0
+YCBD.US,D,20180815,000000,1191.6,1275.09,1188.22,1202.4,93.19722129025,0
+YCBD.US,D,20180816,000000,1187.1,1278,1134,1134,46.31388842575,0
+YCBD.US,D,20180817,000000,1152,1152,1062,1065.6,44.77777733,0
+YCBD.US,D,20180820,000000,1064.3,1239.62,1029.6,1040.4,184.92499815075,0
+YCBD.US,D,20180821,000000,1062,1097.64,1040.4,1062,20.599999794,0
+YCBD.US,D,20180822,000000,1061.25,1152,1061.25,1141.2,83.6833324965,0
+YCBD.US,D,20180823,000000,1146.28,1188,1049.4,1071,87.099999129,0
+YCBD.US,D,20180824,000000,1083.6,1134,1083.6,1130.4,26.09722196125,0
+YCBD.US,D,20180827,000000,1162.8,1404,1098,1314,848.499991515,0
+YCBD.US,D,20180828,000000,1386,1386,1242,1306.8,422.1611068895,0
+YCBD.US,D,20180829,000000,1288.84,1377.83,1220.69,1375.2,349.31388539575,0
+YCBD.US,D,20180830,000000,1422,1429.2,1263.6,1285.2,255.5055530005,0
+YCBD.US,D,20180831,000000,1292.04,1314,1231.2,1256.4,107.70833225625,0
+YCBD.US,D,20180904,000000,1256.4,1256.4,1134.29,1196.5,165.16944279275,0
+YCBD.US,D,20180905,000000,1188,1195.2,1098,1141.2,94.677776831,0
+YCBD.US,D,20180906,000000,1170,1170,1116,1134,42.97499957025,0
+YCBD.US,D,20180907,000000,1123.2,1130.37,1083.6,1116,19.33055536225,0
+YCBD.US,D,20180910,000000,1116,1188,1108.8,1141.2,153.33610957775,0
+YCBD.US,D,20180911,000000,1170,1170,1116,1137.6,101.50277676275,0
+YCBD.US,D,20180912,000000,1116,1315.8,1114.46,1260,293.9944415045,0
+YCBD.US,D,20180913,000000,1268.97,1268.97,1161.9,1188,64.2277771355,0
+YCBD.US,D,20180914,000000,1166.4,1199.34,1080,1098,105.67499894325,0
+YCBD.US,D,20180917,000000,1114.06,1234.8,1114.06,1220.4,60.433332729,0
+YCBD.US,D,20180918,000000,1206,1422,1188,1400.4,278.65277499125,0
+YCBD.US,D,20180919,000000,1422,1587.6,1328.4,1540.8,622.77777155,0
+YCBD.US,D,20180920,000000,1656,2232,1566,2228.4,2550.5833078275,0
+YCBD.US,D,20180921,000000,2458.8,2764.8,1890,1969.2,3916.18051639375,0
+YCBD.US,D,20180924,000000,1803.6,1889.97,1713.6,1879.2,365.966663007,0
+YCBD.US,D,20180925,000000,1875.6,1962,1803.6,1890,137.09722085125,0
+YCBD.US,D,20180926,000000,1818,1818,1411.2,1440,953.644434908,0
+YCBD.US,D,20180927,000000,1458,1458,1224.04,1296,924.4833240885,0
+YCBD.US,D,20180928,000000,1332,1414.8,1267.2,1306.8,2283.0055327255,0
+YCBD.US,D,20181001,000000,1512,2156.4,1447.2,2156.4,16154.12483845875,0
+YCBD.US,D,20181002,000000,2394,3052.8,1872,2163.6,23538.64976461375,0
+YCBD.US,D,20181003,000000,1926,2041.2,1735.2,1832.4,4454.61384434275,0
+YCBD.US,D,20181004,000000,1803.6,1890,1594.8,1638,2366.85830966475,0
+YCBD.US,D,20181005,000000,1648.8,1980,1638,1832.4,4088.14162578525,0
+YCBD.US,D,20181008,000000,1807.2,2052,1735.2,1756.8,2542.9721967925,0
+YCBD.US,D,20181009,000000,1771.2,1846.77,1574.61,1641.6,2180.15275597625,0
+YCBD.US,D,20181010,000000,1641.6,1890,1591.2,1789.2,2006.6166466005,0
+YCBD.US,D,20181011,000000,1760.4,1782,1656,1702.8,584.53054971025,0
+YCBD.US,D,20181012,000000,1702.8,1825.17,1677.6,1796.4,1313.97498686025,0
+YCBD.US,D,20181015,000000,1818,1890,1677.6,1774.8,1332.88609778225,0
+YCBD.US,D,20181016,000000,1785.6,1818,1594.8,1620,1013.2611009785,0
+YCBD.US,D,20181017,000000,1616.4,1674,1566,1598.4,405.31388483575,0
+YCBD.US,D,20181018,000000,1612.8,1638.5,1497.28,1562.4,475.76943968675,0
+YCBD.US,D,20181019,000000,1551.6,1551.6,1422,1443.6,480.51388408375,0
+YCBD.US,D,20181022,000000,1425.6,1425.6,1317.6,1339.2,991.73054563825,0
+YCBD.US,D,20181023,000000,1173.6,1350,1170.04,1324.8,711.7055484385,0
+YCBD.US,D,20181024,000000,1306.8,1342.8,1238.4,1238.4,357.03610754075,0
+YCBD.US,D,20181025,000000,1220.4,1343.42,1191.6,1292.4,293.85833039475,0
+YCBD.US,D,20181026,000000,1296,1329.74,1278,1310.4,90.98055464575,0
+YCBD.US,D,20181029,000000,1288.8,1378.8,1274.4,1281.6,293.7277748405,0
+YCBD.US,D,20181030,000000,1281.6,1335.6,1242,1321.2,280.411108307,0
+YCBD.US,D,20181031,000000,1335.6,1358.5,1285.2,1346.4,211.588886773,0
+YCBD.US,D,20181101,000000,1357.2,1428.09,1324.8,1393.2,234.4611087665,0
+YCBD.US,D,20181102,000000,1404,1457.97,1389.6,1400.4,295.088885938,0
+YCBD.US,D,20181105,000000,1414.8,1580.4,1386.04,1540.8,433.2166623345,0
+YCBD.US,D,20181106,000000,1566,1630.8,1530,1569.6,448.08610663025,0
+YCBD.US,D,20181107,000000,1591.2,1724.4,1483.2,1645.2,705.055548505,0
+YCBD.US,D,20181108,000000,1609.2,1609.2,1483.2,1530,220.96944223475,0
+YCBD.US,D,20181109,000000,1508.4,1562.73,1468.8,1486.8,180.0055537555,0
+YCBD.US,D,20181112,000000,1472.4,1602,1443.6,1479.6,205.16388683725,0
+YCBD.US,D,20181113,000000,1454.15,1566,1351.98,1375.2,404.94721817275,0
+YCBD.US,D,20181114,000000,1407.6,1479.71,1335.6,1335.6,152.2944429215,0
+YCBD.US,D,20181115,000000,1335.6,1486.8,1335.6,1378.8,106.26944338175,0
+YCBD.US,D,20181116,000000,1368,1393.7,1332,1339.2,220.3388866855,0
+YCBD.US,D,20181119,000000,1335.6,1436.4,1335.6,1339.2,91.3499990865,0
+YCBD.US,D,20181120,000000,1328.4,1411.2,1306.8,1317.6,151.00277626775,0
+YCBD.US,D,20181121,000000,1317.6,1440,1317.6,1386,89.4388879945,0
+YCBD.US,D,20181123,000000,1379.23,1440,1378.8,1440,37.233332961,0
+YCBD.US,D,20181126,000000,1432.8,1434.42,1364.4,1386,113.74166552925,0
+YCBD.US,D,20181127,000000,1371.6,1413,1342.8,1371.6,46.62499953375,0
+YCBD.US,D,20181128,000000,1368,1522.8,1332,1429.2,969.366656973,0
+YCBD.US,D,20181129,000000,1411.2,1432.98,1303.2,1350,422.82499577175,0
+YCBD.US,D,20181130,000000,1332,1566,1303.2,1494,746.24721475975,0
+YCBD.US,D,20181203,000000,1548,1548,1375.2,1389.6,777.19165889475,0
+YCBD.US,D,20181204,000000,1746,1760.4,1404,1465.2,8919.644355248,0
+YCBD.US,D,20181206,000000,1432.8,1450.66,1357.2,1407.6,609.199993908,0
+YCBD.US,D,20181207,000000,1530,1530,1371.6,1396.8,769.455547861,0
+YCBD.US,D,20181210,000000,1422,1440,1357.2,1386,540.11110571,0
+YCBD.US,D,20181211,000000,1432.8,1494,1324.8,1396.8,970.02499029975,0
+YCBD.US,D,20181212,000000,1432.8,1472.4,1375.2,1425.6,775.68610335425,0
+YCBD.US,D,20181213,000000,1522.8,1530,1186.13,1224,1648.6055390695,0
+YCBD.US,D,20181214,000000,1292.4,1292.4,1188.04,1231.2,365.22499634775,0
+YCBD.US,D,20181217,000000,1245.6,1245.6,1047.6,1101.6,487.80277289975,0
+YCBD.US,D,20181218,000000,1112.4,1155.6,1018.8,1123.2,591.63610519475,0
+YCBD.US,D,20181219,000000,1116,1262.23,1074.6,1087.2,585.933327474,0
+YCBD.US,D,20181220,000000,1098,1162.8,1044,1119.6,781.55554774,0
+YCBD.US,D,20181221,000000,1299.6,1299.6,1008,1036.8,1030.1611008095,0
+YCBD.US,D,20181224,000000,1026,1054.8,957.6,1018.8,216.34166450325,0
+YCBD.US,D,20181226,000000,1058.4,1069.2,986.44,1004.4,827.177769506,0
+YCBD.US,D,20181227,000000,1040.4,1040.4,914.4,957.6,605.19721617025,0
+YCBD.US,D,20181228,000000,1026,1079.97,990,1058.4,701.89165964775,0
+YCBD.US,D,20181231,000000,1087.2,1119.6,990,1112.4,392.933329404,0
+YCBD.US,D,20190102,000000,1083.6,1195.24,1080,1134,392.9499960705,0
+YCBD.US,D,20190103,000000,1180.8,1216.8,1123.2,1159.2,358.288885306,0
+YCBD.US,D,20190104,000000,1170,1205.82,1131.02,1177.2,165.5277761225,0
+YCBD.US,D,20190107,000000,1224,1224,1170,1173.6,192.0499980795,0
+YCBD.US,D,20190108,000000,1123.2,1182.24,1123.2,1166.4,176.855553787,0
+YCBD.US,D,20190109,000000,1177.2,1252.8,1130.4,1188,306.60833026725,0
+YCBD.US,D,20190110,000000,1188,1414.8,1188,1357.2,867.62499132375,0
+YCBD.US,D,20190111,000000,1396.8,1558.8,1342.8,1497.6,882.11388006775,0
+YCBD.US,D,20190114,000000,1501.2,1548,1375.2,1530,479.81943964625,0
+YCBD.US,D,20190115,000000,1526.4,1526.4,1429.2,1512,247.577775302,0
+YCBD.US,D,20190116,000000,1494,1573.2,1479.6,1530,444.94721777275,0
+YCBD.US,D,20190117,000000,1537.2,1670.4,1477.44,1659.6,935.844435086,0
+YCBD.US,D,20190118,000000,1699.2,1758.02,1573.2,1638,840.95276936825,0
+YCBD.US,D,20190122,000000,1638,1641.6,1580.69,1609.2,159.0722206315,0
+YCBD.US,D,20190123,000000,1598.4,1609.42,1450.8,1476,211.3277756645,0
+YCBD.US,D,20190124,000000,1468.8,1576.8,1468.8,1573.2,297.36944147075,0
+YCBD.US,D,20190125,000000,1576.8,1627.2,1573.2,1616.4,155.766665109,0
+YCBD.US,D,20190128,000000,1576.8,1710,1576.8,1674,513.422217088,0
+YCBD.US,D,20190129,000000,1692,1727.82,1548,1598.4,519.77777258,0
+YCBD.US,D,20190130,000000,1620,1656,1548,1656,215.41944229025,0
+YCBD.US,D,20190131,000000,1677.6,1710,1605.6,1706.4,519.43055036125,0
+YCBD.US,D,20190201,000000,1706.4,1836.9,1692,1749.6,890.255546653,0
+YCBD.US,D,20190204,000000,1753.2,1875.6,1728,1818,1069.0055448655,0
+YCBD.US,D,20190205,000000,1872,1926,1652.4,1677.6,1211.90276565875,0
+YCBD.US,D,20190206,000000,1677.6,1746,1623.6,1746,287.7722193445,0
+YCBD.US,D,20190207,000000,1749.6,1756.8,1634.4,1656,216.50277561275,0
+YCBD.US,D,20190208,000000,1623.6,1684.22,1537.2,1598.4,218.08610893025,0
+YCBD.US,D,20190211,000000,1616.4,1728,1587.6,1706.4,139.00833194325,0
+YCBD.US,D,20190212,000000,1728,1767.6,1656,1724.4,205.7499979425,0
+YCBD.US,D,20190213,000000,1742.4,1822.82,1717.2,1785.6,382.66666284,0
+YCBD.US,D,20190214,000000,1800,1800,1695.64,1753.2,166.80833166525,0
+YCBD.US,D,20190215,000000,1800,1885.5,1688.4,1818,470.04721752175,0
+YCBD.US,D,20190219,000000,1818,1900.8,1738.8,1900.8,440.3388844855,0
+YCBD.US,D,20190220,000000,1933.2,1936.8,1800,1843.2,338.744441057,0
+YCBD.US,D,20190221,000000,1792.8,1854,1695.6,1713.6,403.41388485475,0
+YCBD.US,D,20190222,000000,1746,1807.2,1713.6,1792.8,226.24166440425,0
+YCBD.US,D,20190225,000000,1792.8,1792.8,1551.6,1641.6,545.277772325,0
+YCBD.US,D,20190226,000000,1630.8,1701,1483.2,1566,539.49721682725,0
+YCBD.US,D,20190227,000000,1548,1602,1479.64,1540.8,452.01943992425,0
+YCBD.US,D,20190228,000000,1537.2,1619.97,1515.6,1573.2,295.75277482025,0
+YCBD.US,D,20190301,000000,1580.4,1620,1515.64,1605.6,306.76944137675,0
+YCBD.US,D,20190304,000000,1616.4,1616.4,1504.8,1515.6,277.277775005,0
+YCBD.US,D,20190305,000000,1533.6,1605.6,1476,1497.6,236.46388652425,0
+YCBD.US,D,20190306,000000,1519.2,1519.2,1447.2,1476,263.6499973635,0
+YCBD.US,D,20190307,000000,1468.8,1476,1422,1458,142.488887464,0
+YCBD.US,D,20190308,000000,1418.4,1504.8,1404,1440,212.33055343225,0
+YCBD.US,D,20190311,000000,1422,1548,1409.44,1533.6,421.3611068975,0
+YCBD.US,D,20190312,000000,1537.2,1552.14,1453.75,1472.4,319.74166346925,0
+YCBD.US,D,20190313,000000,1465.2,1504.8,1456.89,1465.2,278.15277499625,0
+YCBD.US,D,20190314,000000,1458,1497.6,1443.6,1468.8,254.07499745925,0
+YCBD.US,D,20190315,000000,1468.8,1612.84,1443.6,1612.8,472.18610638925,0
+YCBD.US,D,20190318,000000,1627.2,1728,1609.2,1656,368.1611074295,0
+YCBD.US,D,20190319,000000,1648.8,1670.4,1551.64,1587.6,276.64166390025,0
+YCBD.US,D,20190320,000000,1555.2,1699.2,1537.2,1537.2,204.3388868455,0
+YCBD.US,D,20190321,000000,1522.8,1698.84,1522.8,1684.8,392.69166273975,0
+YCBD.US,D,20190322,000000,1688.4,1756.8,1623.6,1645.2,377.30277400475,0
+YCBD.US,D,20190325,000000,1645.2,1692,1605.6,1630.8,180.233331531,0
+YCBD.US,D,20190326,000000,1641.6,1692,1566,1573.2,262.3166640435,0
+YCBD.US,D,20190327,000000,1573.2,1656,1515.6,1630.8,231.8166643485,0
+YCBD.US,D,20190328,000000,1623.6,1669.43,1573.2,1598.4,93.088887958,0
+YCBD.US,D,20190329,000000,1584,1620,1503.43,1591.2,192.23055363325,0
+YCBD.US,D,20190401,000000,1580.4,1728,1580.4,1681.2,403.6277737415,0
+YCBD.US,D,20190402,000000,1684.8,1684.84,1530,1645.2,350.85832982475,0
+YCBD.US,D,20190403,000000,1645.2,1684.8,1620,1666.8,124.633332087,0
+YCBD.US,D,20190404,000000,1645.2,1645.2,1537.2,1573.2,297.19166369475,0
+YCBD.US,D,20190405,000000,1519.2,1598.4,1519.2,1569.6,99.54166567125,0
+YCBD.US,D,20190408,000000,1576.8,1634.4,1544.4,1612.8,158.08055397475,0
+YCBD.US,D,20190409,000000,1627.2,1627.2,1530,1576.8,136.9722208525,0
+YCBD.US,D,20190410,000000,1566,1566,1461.6,1512,399.388884895,0
+YCBD.US,D,20190411,000000,1512,1547.68,1475.82,1490.4,70.43055485125,0
+YCBD.US,D,20190412,000000,1490.4,1532.85,1461.6,1494,220.88610890225,0
+YCBD.US,D,20190415,000000,1508.4,1531.7,1440,1483.2,120.38610990725,0
+YCBD.US,D,20190416,000000,1479.6,1537.2,1465.2,1490.4,103.95833229375,0
+YCBD.US,D,20190417,000000,1486.8,1602,1476,1584,273.81388615075,0
+YCBD.US,D,20190418,000000,1609.2,1710,1548,1648.8,423.9388846495,0
+YCBD.US,D,20190422,000000,1688.4,1706.4,1587.6,1692,291.70833041625,0
+YCBD.US,D,20190423,000000,1677.6,1764,1657.94,1692,523.7388836515,0
+YCBD.US,D,20190424,000000,1681.2,1972.8,1681.2,1951.2,731.86943712575,0
+YCBD.US,D,20190425,000000,1936.8,1980,1800,1969.2,614.41388274475,0
+YCBD.US,D,20190426,000000,1976.4,2106,1900.8,2077.2,684.75832648575,0
+YCBD.US,D,20190429,000000,2055.6,2082.35,1937.2,1998,252.0833308125,0
+YCBD.US,D,20190430,000000,1994.4,2221.2,1911.6,2188.8,1680.32498319675,0
+YCBD.US,D,20190501,000000,2250,2253.6,2019.6,2131.2,953.7055460185,0
+YCBD.US,D,20190502,000000,2271.6,2286,2070,2120.4,1204.5055435105,0
+YCBD.US,D,20190503,000000,2185.2,2185.2,2052,2116.8,590.899994091,0
+YCBD.US,D,20190506,000000,2116.8,2433.6,2113.2,2422.8,1084.73054470825,0
+YCBD.US,D,20190507,000000,2606.4,2606.4,2178,2224.8,2044.96942399475,0
+YCBD.US,D,20190508,000000,2232,2232,1857.6,1947.6,1463.133318702,0
+YCBD.US,D,20190509,000000,1911.6,2188.8,1864.8,2174.4,990.00832343325,0
+YCBD.US,D,20190510,000000,2250,2484,2105.18,2437.2,2593.93608517175,0
+YCBD.US,D,20190513,000000,2156.4,2340,2106,2304,2315.3166435135,0
+YCBD.US,D,20190514,000000,2246.4,2412,2203.2,2350.8,1421.0277635675,0
+YCBD.US,D,20190515,000000,2340,2392.96,2170.8,2286,1065.899989341,0
+YCBD.US,D,20190516,000000,2336.4,2339.64,2167.2,2228.4,1209.49165457175,0
+YCBD.US,D,20190517,000000,2232,2340,2178,2214,1078.67498921325,0
+YCBD.US,D,20190520,000000,2224.8,2412,2224.8,2318.4,1136.08609975025,0
+YCBD.US,D,20190521,000000,2365.2,2365.2,2242.8,2300.4,622.68054932875,0
+YCBD.US,D,20190522,000000,2304,2406.53,2228.4,2365.2,1714.0277606375,0
+YCBD.US,D,20190523,000000,2354.4,2354.4,2217.6,2275.2,683.066659836,0
+YCBD.US,D,20190524,000000,2286,2286,2217.6,2228.4,702.2277707555,0
+YCBD.US,D,20190528,000000,2296.8,2296.8,2070,2217.6,872.83054682725,0
+YCBD.US,D,20190529,000000,2196,2286,2163.6,2264.4,414.455551411,0
+YCBD.US,D,20190530,000000,2275.2,2358.04,2232,2314.8,742.11388146775,0
+YCBD.US,D,20190531,000000,2264.4,2271.6,2124,2203.2,599.04721623175,0
+YCBD.US,D,20190603,000000,2253.6,2253.6,2070,2116.8,561.44721660775,0
+YCBD.US,D,20190604,000000,2188.8,2188.8,2020.46,2124,710.26388178625,0
+YCBD.US,D,20190605,000000,2156.4,2174.4,1803.6,2030.4,1292.511098186,0
+YCBD.US,D,20190606,000000,2008.8,2062.8,1960.2,2016,515.51943928925,0
+YCBD.US,D,20190607,000000,1983.6,2077.2,1980,2070,298.9388858995,0
+YCBD.US,D,20190610,000000,2080.8,2160,2073.6,2142,446.66943997775,0
+YCBD.US,D,20190611,000000,2145.6,2160,2113.2,2134.8,211.7499978825,0
+YCBD.US,D,20190612,000000,2124,2269.12,2098.8,2214,784.48610326625,0
+YCBD.US,D,20190613,000000,2239.2,2282.4,2185.2,2239.2,622.64166044025,0
+YCBD.US,D,20190614,000000,2235.6,2296.8,2203.13,2239.2,315.6277746215,0
+YCBD.US,D,20190617,000000,2253.6,2286,2120.4,2170.8,712.1277706565,0
+YCBD.US,D,20190618,000000,2185.2,2232,2162.49,2214,416.7166624995,0
+YCBD.US,D,20190619,000000,2214,2286,2145.71,2235.6,355.79166310875,0
+YCBD.US,D,20190620,000000,2232,2289.6,2199.6,2268,810.877769669,0
+YCBD.US,D,20190621,000000,2268,2282.4,2160,2181.6,782.95832550375,0
+YCBD.US,D,20190624,000000,2214,2215.8,2077.2,2131.2,653.38610457725,0
+YCBD.US,D,20190625,000000,2131.2,2131.2,1976.4,2124,762.28054793275,0
+YCBD.US,D,20190626,000000,2113.2,2120.4,2023.2,2030.4,487.37499512625,0
+YCBD.US,D,20190627,000000,2034,2109.6,1998,2023.2,437.84721784375,0
+YCBD.US,D,20190628,000000,2052,2156.4,1990.8,2124,3748.21385140675,0
+YCBD.US,D,20190701,000000,2160,2171.2,2062.8,2102.4,467.43610643675,0
+YCBD.US,D,20190702,000000,2080.8,2102.01,1980,2001.6,380.7944406365,0
+YCBD.US,D,20190703,000000,2037.6,2037.6,1956.5,1972.8,305.66944138775,0
+YCBD.US,D,20190705,000000,1976.4,1986.34,1875.6,1875.6,446.59721775625,0
+YCBD.US,D,20190708,000000,1875.6,1882.8,1764,1803.6,829.855547257,0
+YCBD.US,D,20190709,000000,1800,1823.47,1760.4,1764,354.18055201375,0
+YCBD.US,D,20190710,000000,1796.4,1796.4,1656,1764,704.2055485135,0
+YCBD.US,D,20190711,000000,1753.2,1792.8,1638,1674,487.79721734425,0
+YCBD.US,D,20190712,000000,1728,1728,1562.4,1569.6,867.19165799475,0
+YCBD.US,D,20190715,000000,1591.2,1612.8,1306.66,1605.6,1829.233315041,0
+YCBD.US,D,20190716,000000,1620,1623.6,1468.8,1508.4,506.94166159725,0
+YCBD.US,D,20190717,000000,1522.8,1620,1450.8,1587.6,759.56388129325,0
+YCBD.US,D,20190718,000000,1587.6,1587.6,1486.8,1555.2,569.066660976,0
+YCBD.US,D,20190719,000000,1551.6,1570.5,1468.8,1476,321.46388567425,0
+YCBD.US,D,20190722,000000,1479.6,1519.2,1418.4,1440,428.30832905025,0
+YCBD.US,D,20190723,000000,1454.4,1494,1414.8,1429.2,425.855551297,0
+YCBD.US,D,20190724,000000,1443.6,1486.8,1425.6,1436.4,322.3499967765,0
+YCBD.US,D,20190725,000000,1443.6,1461.6,1389.6,1440,270.09721952125,0
+YCBD.US,D,20190726,000000,1454.4,1544.4,1454.4,1519.2,419.39166247275,0
+YCBD.US,D,20190729,000000,1544.4,1548,1450.8,1454.4,341.46388547425,0
+YCBD.US,D,20190730,000000,1440,1674,1440,1627.2,1255.90276521875,0
+YCBD.US,D,20190731,000000,1652.4,1699.2,1555.2,1566,1061.1499893885,0
+YCBD.US,D,20190801,000000,1584,1652.4,1494,1530,455.2722176695,0
+YCBD.US,D,20190802,000000,1566,1648.8,1562.4,1648.8,527.29166139375,0
+YCBD.US,D,20190805,000000,1612.8,1684.8,1544.4,1630.8,592.577771852,0
+YCBD.US,D,20190806,000000,1638,1879.2,1638,1850.4,843.80276933975,0
+YCBD.US,D,20190807,000000,1868.4,1868.4,1712.34,1796.4,593.55832739775,0
+YCBD.US,D,20190808,000000,1825.2,1843.2,1720.8,1760.4,744.03610367075,0
+YCBD.US,D,20190809,000000,1785.6,1854,1749.6,1839.6,424.633329087,0
+YCBD.US,D,20190812,000000,1839.6,1926,1706.4,1710,783.6499921635,0
+YCBD.US,D,20190813,000000,1720.8,1836,1710,1792.8,493.8611061725,0
+YCBD.US,D,20190814,000000,1760.4,1787.73,1681.2,1692,501.655550539,0
+YCBD.US,D,20190815,000000,1670.4,1753.2,1598.4,1623.6,507.5055504805,0
+YCBD.US,D,20190816,000000,1648.8,1648.8,1512,1537.2,349.69166316975,0
+YCBD.US,D,20190819,000000,1566,1605.6,1411.2,1584,696.30277081475,0
+YCBD.US,D,20190820,000000,1576.8,1576.8,1458,1476,266.45833066875,0
+YCBD.US,D,20190821,000000,1479.6,1490.4,1425.6,1436.4,375.33332958,0
+YCBD.US,D,20190822,000000,1479.6,1507.86,1450.8,1454.4,217.96388670925,0
+YCBD.US,D,20190823,000000,1458,1472.4,1440,1450.8,251.633330817,0
+YCBD.US,D,20190826,000000,1414.8,1530,1414.8,1508.4,235.04166431625,0
+YCBD.US,D,20190827,000000,1515.6,1537.2,1454.4,1483.2,309.67499690325,0
+YCBD.US,D,20190828,000000,1479.6,1573.2,1479.6,1566,164.166665025,0
+YCBD.US,D,20190829,000000,1573.2,1592.93,1494,1537.2,244.88610866225,0
+YCBD.US,D,20190830,000000,1533.6,1555.2,1461.6,1476,162.59166504075,0
+YCBD.US,D,20190903,000000,1486.8,1501.06,1414.8,1436.4,416.644440278,0
+YCBD.US,D,20190904,000000,1440,1479.6,1422,1440,198.5388869035,0
+YCBD.US,D,20190905,000000,1454.4,1473.48,1411.2,1429.2,140.94166525725,0
+YCBD.US,D,20190906,000000,1440,1461.64,1414.8,1440,208.788886801,0
+YCBD.US,D,20190909,000000,1458,1494,1432.8,1479.6,330.03055225525,0
+YCBD.US,D,20190910,000000,1504.8,1548,1440,1476,393.09721829125,0
+YCBD.US,D,20190911,000000,1476,1720.22,1476,1634.4,670.66665996,0
+YCBD.US,D,20190912,000000,1670.4,1674,1555.2,1630.8,300.20277477575,0
+YCBD.US,D,20190913,000000,1602,1630.8,1576.8,1587.6,210.7944423365,0
+YCBD.US,D,20190916,000000,1569.6,1674,1569.6,1674,259.76388629125,0
+YCBD.US,D,20190917,000000,1663.2,1830.6,1663.2,1807.2,584.822216374,0
+YCBD.US,D,20190918,000000,1767.6,1868.4,1483.2,1828.8,679.71388209175,0
+YCBD.US,D,20190919,000000,1828.8,1828.8,1602,1692,430.83610680275,0
+YCBD.US,D,20190920,000000,1706.4,1818,1659.6,1684.8,980.15276797625,0
+YCBD.US,D,20190923,000000,1666.8,1666.8,1530,1587.6,344.7277743305,0
+YCBD.US,D,20190924,000000,1576.8,1620,1485,1504.8,203.066664636,0
+YCBD.US,D,20190925,000000,1490.4,1530,1443.6,1447.2,308.722219135,0
+YCBD.US,D,20190926,000000,1443.6,1476,1350,1443.6,720.4944372395,0
+YCBD.US,D,20190927,000000,1436.4,1458,1317.6,1382.4,671.02499328975,0
+YCBD.US,D,20190930,000000,1382.4,1440,1382.4,1425.6,294.09721928125,0
+YCBD.US,D,20191001,000000,1440,1440,1224,1245.6,605.63610505475,0
+YCBD.US,D,20191002,000000,1260,1324.8,1195.24,1263.6,498.1833283515,0
+YCBD.US,D,20191003,000000,1270.8,1289.66,1227.6,1256.4,335.988885529,0
+YCBD.US,D,20191004,000000,1278,1283.4,1242,1281.6,325.83055229725,0
+YCBD.US,D,20191007,000000,1303.2,1332,1281.64,1328.4,183.93055371625,0
+YCBD.US,D,20191008,000000,1332,1342.8,1251.5,1260,256.5055529905,0
+YCBD.US,D,20191009,000000,1288.8,1310.4,1216.8,1231.2,247.59721974625,0
+YCBD.US,D,20191010,000000,1242,1303.2,1108.8,1126.8,674.544437699,0
+YCBD.US,D,20191011,000000,1159.2,1274.4,1152,1242,367.44166299225,0
+YCBD.US,D,20191014,000000,1242,1321.2,1191.6,1224,155.66944288775,0
+YCBD.US,D,20191015,000000,1213.2,1296,1202.4,1278,184.7944425965,0
+YCBD.US,D,20191016,000000,1314,1404,1263.71,1400.4,250.799997492,0
+YCBD.US,D,20191017,000000,1422,1432.44,1332,1368,252.5055530305,0
+YCBD.US,D,20191018,000000,1353.6,1387.08,1299.6,1342.8,146.83610964275,0
+YCBD.US,D,20191021,000000,1360.8,1432.8,1360.8,1400.4,203.76388685125,0
+YCBD.US,D,20191022,000000,1404,1443.6,1350,1443.6,259.388886295,0
+YCBD.US,D,20191023,000000,1440,1501.2,1425.6,1494,246.766664199,0
+YCBD.US,D,20191024,000000,1468.8,1468.8,1346.4,1422,355.1722186705,0
+YCBD.US,D,20191025,000000,1414.8,1436.73,1353.6,1368,128.66666538,0
+YCBD.US,D,20191028,000000,1396.8,1450.8,1371.6,1436.4,217.34722004875,0
+YCBD.US,D,20191029,000000,1450.8,1450.8,1306.8,1306.8,261.155552944,0
+YCBD.US,D,20191030,000000,1332,1342.8,1278,1317.6,264.42499735575,0
+YCBD.US,D,20191031,000000,1303.2,1339.2,1224,1267.2,200.48055355075,0
+YCBD.US,D,20191101,000000,1245.6,1368,1238.33,1350,146.61388742275,0
+YCBD.US,D,20191104,000000,1346.4,1411.2,1346.4,1404,216.7611089435,0
+YCBD.US,D,20191105,000000,1418.4,1422,1299.6,1364.4,115.10277662675,0
+YCBD.US,D,20191106,000000,1368,1438.2,1368,1386,250.233330831,0
+YCBD.US,D,20191107,000000,1440,1458,1386.86,1443.6,555.3611055575,0
+YCBD.US,D,20191108,000000,1440,1440,1393.2,1436.4,213.3055534225,0
+YCBD.US,D,20191111,000000,1432.8,1432.8,1350,1360.8,316.78610794325,0
+YCBD.US,D,20191112,000000,1350,1447.2,1350,1371.6,136.0611097505,0
+YCBD.US,D,20191113,000000,1378.8,1382.4,1314,1346.4,585.588883033,0
+YCBD.US,D,20191114,000000,1339.2,1350,1141.2,1209.6,857.33332476,0
+YCBD.US,D,20191115,000000,1231.2,1242,1134,1144.8,305.033330283,0
+YCBD.US,D,20191118,000000,1108.8,1278,1101.6,1238.4,375.99999624,0
+YCBD.US,D,20191119,000000,1263.6,1265.47,1141.2,1152,251.322219709,0
+YCBD.US,D,20191120,000000,1173.6,1202.87,1130.4,1130.4,470.09721752125,0
+YCBD.US,D,20191121,000000,1152,1242,1152,1188,306.722219155,0
+YCBD.US,D,20191122,000000,1224,1232.25,1152,1162.8,237.83610873275,0
+YCBD.US,D,20191125,000000,1188,1206,1140.7,1152,261.0722196115,0
+YCBD.US,D,20191126,000000,1123.2,1152,1026,1072.8,684.70277093075,0
+YCBD.US,D,20191127,000000,1112.4,1134,1076.4,1101.6,267.00833066325,0
+YCBD.US,D,20191129,000000,1126.8,1195.2,1116,1170,381.69721840525,0
+YCBD.US,D,20191202,000000,1170,1195.2,1072.8,1090.8,591.02499408975,0
+YCBD.US,D,20191203,000000,1090.8,1234.8,1076.4,1090.8,602.95277174825,0
+YCBD.US,D,20191204,000000,1080,1105.2,1051.2,1058.4,393.31388495575,0
+YCBD.US,D,20191205,000000,1098,1098,1018.8,1029.6,594.822216274,0
+YCBD.US,D,20191206,000000,1080,1080,986.4,1008,439.311106718,0
+YCBD.US,D,20191209,000000,1018.8,1036.8,972,993.6,250.68610860425,0
+YCBD.US,D,20191210,000000,997.2,1044,990,1029.6,361.12499638875,0
+YCBD.US,D,20191211,000000,1011.6,1047.6,997.2,1026,149.922220723,0
+YCBD.US,D,20191212,000000,1036.8,1036.8,975.6,1033.2,364.366663023,0
+YCBD.US,D,20191213,000000,1011.6,1076.4,1011.6,1022.4,310.22499689775,0
+YCBD.US,D,20191216,000000,1047.6,1076.4,1029.6,1054.8,565.5055499005,0
+YCBD.US,D,20191217,000000,1036.8,1072.8,1036.8,1036.8,340.1611077095,0
+YCBD.US,D,20191218,000000,1054.8,1152,1036.8,1119.6,554.3055500125,0
+YCBD.US,D,20191219,000000,1080,1080,957.6,1029.6,1077.611100335,0
+YCBD.US,D,20191220,000000,1058.4,1076.4,1030.75,1062,459.27499540725,0
+YCBD.US,D,20191223,000000,1083.6,1083.6,1008,1022.4,448.60832884725,0
+YCBD.US,D,20191224,000000,1008,1022.4,1005.12,1008,133.477776443,0
+YCBD.US,D,20191226,000000,1008,1033.2,979.2,986.4,210.14722012075,0
+YCBD.US,D,20191227,000000,972,982.8,903.6,932.4,686.477770913,0
+YCBD.US,D,20191230,000000,932.4,943.2,885.6,885.6,455.87499544125,0
+YCBD.US,D,20191231,000000,896.4,914.4,790.56,813.6,1122.3166554435,0
+YCBD.US,D,20200102,000000,838.8,914.4,824.4,842.4,691.66388197225,0
+YCBD.US,D,20200103,000000,831.6,878.4,810,817.2,335.71388553175,0
+YCBD.US,D,20200106,000000,828,842.4,792,799.2,505.9611060515,0
+YCBD.US,D,20200107,000000,792,806.4,651.6,662.4,893.3611021775,0
+YCBD.US,D,20200108,000000,684,687.6,568.8,572.4,1254.94165411725,0
+YCBD.US,D,20200109,000000,540,680.4,504,543.6,4245.09717977125,0
+YCBD.US,D,20200110,000000,367.2,424.8,360,403.2,17303.1637158575,0
+YCBD.US,D,20200113,000000,414,414,356.4,367.2,4117.9166254875,0
+YCBD.US,D,20200114,000000,396,396,356.436,378,5379.288835096,0
+YCBD.US,D,20200115,000000,396,410.4,381.6,392.4,5507.05827826275,0
+YCBD.US,D,20200116,000000,428.4,428.4,388.8,399.6,6118.633272147,0
+YCBD.US,D,20200117,000000,417.6,420.84,396,417.6,3848.55551707,0
+YCBD.US,D,20200121,000000,435.6,468,417.6,442.8,8448.86380440025,0
+YCBD.US,D,20200122,000000,457.2,457.2,399.6,406.8,5264.377725134,0
+YCBD.US,D,20200123,000000,424.8,428.4,399.6,410.4,2310.166643565,0
+YCBD.US,D,20200124,000000,414,414,370.8,385.2,4991.533283418,0
+YCBD.US,D,20200127,000000,370.8,399.6,360,399.6,3028.96941415475,0
+YCBD.US,D,20200128,000000,406.8,410.4,381.6,396,1676.46387212425,0
+YCBD.US,D,20200129,000000,388.8,396,356.4,378,2818.1055273745,0
+YCBD.US,D,20200130,000000,370.8,383.4,363.6,381.6,1623.80831709525,0
+YCBD.US,D,20200131,000000,381.6,385.2,367.596,374.4,1461.199985388,0
+YCBD.US,D,20200203,000000,396,414,378,414,3614.4944082995,0
+YCBD.US,D,20200204,000000,414,446.4,403.2,435.6,3096.55552459,0
+YCBD.US,D,20200205,000000,439.2,453.6,388.8,410.4,3132.7944131165,0
+YCBD.US,D,20200206,000000,410.4,432,396,432,1244.099987559,0
+YCBD.US,D,20200207,000000,421.2,427.608,403.2,406.8,1400.2166526645,0
+YCBD.US,D,20200210,000000,432,432,396,406.8,2688.6499731135,0
+YCBD.US,D,20200211,000000,424.8,424.8,381.6,396,2156.89720065325,0
+YCBD.US,D,20200212,000000,403.2,423.216,379.8,417.6,3160.499968395,0
+YCBD.US,D,20200213,000000,414,417.6,385.2,414,3158.199968418,0
+YCBD.US,D,20200214,000000,414,432,399.6,428.4,2909.13608201975,0
+YCBD.US,D,20200218,000000,432,432,406.8,417.6,1959.3610915175,0
+YCBD.US,D,20200219,000000,421.2,421.2,406.8,417.6,1081.8611002925,0
+YCBD.US,D,20200220,000000,417.6,428.4,414,424.8,1403.055541525,0
+YCBD.US,D,20200221,000000,428.4,428.4,392.4,399.6,2002.48609108625,0
+YCBD.US,D,20200224,000000,396,406.8,378,392.4,2531.2721969095,0
+YCBD.US,D,20200225,000000,399.6,399.6,382.716,392.4,1733.75276044025,0
+YCBD.US,D,20200226,000000,396,399.6,378,381.6,1527.73054027825,0
+YCBD.US,D,20200227,000000,374.4,385.2,363.6,378,1826.4055372915,0
+YCBD.US,D,20200228,000000,363.6,370.8,360,367.2,1735.144427093,0
+YCBD.US,D,20200302,000000,370.8,381.6,360,370.8,1151.99721070225,0
+YCBD.US,D,20200303,000000,374.4,378,360,367.2,1249.855543057,0
+YCBD.US,D,20200304,000000,367.2,374.4,360,367.2,966.46943477975,0
+YCBD.US,D,20200305,000000,363.6,367.2,314.784,356.4,2855.24163811425,0
+YCBD.US,D,20200306,000000,347.328,347.328,323.73,324,2498.89719723325,0
+YCBD.US,D,20200309,000000,280.8,295.236,226.8,287.172,2572.8721964935,0
+YCBD.US,D,20200310,000000,301.5,309.6,277.2,295.74,663.044437814,0
+YCBD.US,D,20200311,000000,306,306,273.6,295.2,667.85277109925,0
+YCBD.US,D,20200312,000000,255.6,282.6,252,258.48,842.966658237,0
+YCBD.US,D,20200313,000000,264.636,288,234,247.032,1792.64720429575,0
+YCBD.US,D,20200316,000000,230.4,230.4,180.72,210.24,1758.5499824145,0
+YCBD.US,D,20200317,000000,212.4,239.58,190.8,239.58,1226.2166544045,0
+YCBD.US,D,20200318,000000,241.128,248.4,201.636,209.304,917.53054638025,0
+YCBD.US,D,20200319,000000,210.564,288,210.564,277.2,2010.25831323075,0
+YCBD.US,D,20200320,000000,285.516,302.4,248.4,279.576,3942.44718279775,0
+YCBD.US,D,20200323,000000,279.72,288,219.818,261.54,1857.75275920025,0
+YCBD.US,D,20200324,000000,270,284.404,255.6,280.8,1018.71943425725,0
+YCBD.US,D,20200325,000000,297.684,345.564,284.4,330.768,2825.08608286025,0
+YCBD.US,D,20200326,000000,331.2,352.8,299.376,334.8,2415.733309176,0
+YCBD.US,D,20200327,000000,342,342,307.728,319.824,892.4833244085,0
+YCBD.US,D,20200330,000000,331.2,342,299.232,306.396,1336.877764409,0
+YCBD.US,D,20200331,000000,313.2,334.8,302.436,334.8,1735.511093756,0
+YCBD.US,D,20200401,000000,327.6,331.164,294.804,310.392,1077.4944336695,0
+YCBD.US,D,20200402,000000,309.6,311.976,288,291.528,637.09166029575,0
+YCBD.US,D,20200403,000000,306,308.988,265.86,275.472,1010.18054545375,0
+YCBD.US,D,20200406,000000,289.224,312.912,266.4,312.912,1077.43054478125,0
+YCBD.US,D,20200407,000000,320.4,333.684,273.6,273.6,1149.199988508,0
+YCBD.US,D,20200408,000000,330.3,428.4,284.4,304.56,31106.17468893875,0
+YCBD.US,D,20200409,000000,288,329.04,280.8,323.892,4363.96940080475,0
+YCBD.US,D,20200413,000000,327.6,327.6,298.8,312.876,2577.0388631185,0
+YCBD.US,D,20200414,000000,327.636,331.2,307.8,314.46,1763.6166490305,0
+YCBD.US,D,20200415,000000,309.6,311.184,288,307.944,1153.22498846775,0
+YCBD.US,D,20200416,000000,307.944,307.944,293.04,297.612,766.522214557,0
+YCBD.US,D,20200417,000000,304.2,316.764,295.2,308.052,756.544436879,0
+YCBD.US,D,20200420,000000,320.364,320.364,291.6,295.2,1038.20276739575,0
+YCBD.US,D,20200421,000000,291.6,302.004,281.088,287.748,1022.15832311175,0
+YCBD.US,D,20200422,000000,295.2,302.256,279.72,279.72,935.74721286475,0
+YCBD.US,D,20200423,000000,293.688,306,288,296.676,1043.122211791,0
+YCBD.US,D,20200424,000000,306,306,288.072,293.4,577.56388311325,0
+YCBD.US,D,20200427,000000,302.4,342,295.2,324.54,2568.96386319925,0
+YCBD.US,D,20200428,000000,334.8,334.8,288,322.236,1951.69720270525,0
+YCBD.US,D,20200429,000000,334.764,334.8,316.08,326.016,1000.98610110125,0
+YCBD.US,D,20200430,000000,324,349.2,313.2,346.788,2813.49163853175,0
+YCBD.US,D,20200501,000000,345.6,349.2,316.8,340.488,1382.5166528415,0
+YCBD.US,D,20200504,000000,345.6,352.8,333,342.576,1076.65276701125,0
+YCBD.US,D,20200505,000000,341.388,345.6,331.2,333,1081.36387807525,0
+YCBD.US,D,20200506,000000,338.4,342,334.8,335.664,482.73055072825,0
+YCBD.US,D,20200507,000000,351.756,351.756,334.8,340.992,687.28054868275,0
+YCBD.US,D,20200508,000000,343.404,345.564,331.812,342.072,1351.15276426625,0
+YCBD.US,D,20200511,000000,340.2,347.904,324,324,970.46943473975,0
+YCBD.US,D,20200512,000000,327.6,333.828,302.796,314.928,1727.11109384,0
+YCBD.US,D,20200513,000000,322.308,322.308,295.2,302.4,1445.9944299845,0
+YCBD.US,D,20200514,000000,306,306.792,290.56,305.604,639.53610471575,0
+YCBD.US,D,20200515,000000,316.8,360,306,349.2,3210.84719011375,0
+YCBD.US,D,20200518,000000,504,702,442.8,633.6,106732.448932675,0
+YCBD.US,D,20200519,000000,756,788.4,576,594,45686.9717653525,0
+YCBD.US,D,20200520,000000,550.8,576,482.4,558,10525.0276725275,0
+YCBD.US,D,20200521,000000,568.8,622.8,547.2,612,8740.8054681475,0
+YCBD.US,D,20200522,000000,601.2,604.8,561.6,597.6,5914.788829741,0
+YCBD.US,D,20200526,000000,583.2,590.4,540,565.2,5102.29717119925,0
+YCBD.US,D,20200527,000000,543.6,612,507.6,540,3670.61940773825,0
+YCBD.US,D,20200528,000000,554.4,576,540,550.8,2011.61386877275,0
+YCBD.US,D,20200529,000000,540,542.7,500.4,529.2,2834.11941610325,0
+YCBD.US,D,20200601,000000,514.8,536.4,511.2,518.4,1589.7277618805,0
+YCBD.US,D,20200602,000000,514.8,576,500.4,558,4065.35829267975,0
+YCBD.US,D,20200603,000000,586.8,601.2,543.6,572.4,7313.2388157565,0
+YCBD.US,D,20200604,000000,594,612,547.2,554.4,4181.11940263325,0
+YCBD.US,D,20200605,000000,561.6,576,543.6,568.8,2421.16386467725,0
+YCBD.US,D,20200608,000000,572.4,601.2,543.6,594,3643.5166302315,0
+YCBD.US,D,20200609,000000,594,640.8,572.4,601.2,3998.499960015,0
+YCBD.US,D,20200610,000000,630,640.8,576,590.4,2725.86386163025,0
+YCBD.US,D,20200611,000000,543.6,576,507.6,522,3359.83052195725,0
+YCBD.US,D,20200612,000000,547.2,561.6,522,561.6,1504.588873843,0
+YCBD.US,D,20200615,000000,543.6,561.6,525.6,558,1613.08609498025,0
+YCBD.US,D,20200616,000000,572.4,590.4,543.6,558,2364.49719857725,0
+YCBD.US,D,20200617,000000,543.6,554.4,532.8,540,1315.922209063,0
+YCBD.US,D,20200618,000000,532.8,558,522,558,1466.5833186675,0
+YCBD.US,D,20200619,000000,547.2,720,541.152,684,12048.99987951,0
+YCBD.US,D,20200622,000000,680.4,705.6,597.6,673.2,4927.0721729515,0
+YCBD.US,D,20200623,000000,655.2,684,630,662.4,2181.6944226275,0
+YCBD.US,D,20200624,000000,640.8,662.364,579.6,626.4,3309.01385579875,0
+YCBD.US,D,20200625,000000,561.6,604.8,547.2,590.4,2283.6944216075,0
+YCBD.US,D,20200626,000000,615.6,633.6,576,630,10109.35823223975,0
+YCBD.US,D,20200629,000000,630,662.4,615.6,637.2,2502.77775275,0
+YCBD.US,D,20200630,000000,640.8,687.6,637.236,687.6,2759.911083512,0
+YCBD.US,D,20200701,000000,669.6,712.8,651.6,684,3102.80830230525,0
+YCBD.US,D,20200702,000000,691.2,734.4,655.2,702,3601.711075094,0
+YCBD.US,D,20200706,000000,730.8,882,720,867.6,14454.88874434,0
+YCBD.US,D,20200707,000000,835.2,928.8,795.6,838.8,8081.2499191875,0
+YCBD.US,D,20200708,000000,842.4,889.2,820.8,842.4,2724.62497275375,0
+YCBD.US,D,20200709,000000,846,891.76,802.8,874.8,4276.3055127925,0
+YCBD.US,D,20200710,000000,874.8,910.728,835.2,860.4,3099.899969001,0
+YCBD.US,D,20200713,000000,892.8,1011.6,853.2,892.8,4552.488843364,0
+YCBD.US,D,20200714,000000,896.4,957.6,867.6,918,2608.144418363,0
+YCBD.US,D,20200715,000000,986.4,986.4,921.6,936,1899.0722032315,0
+YCBD.US,D,20200716,000000,936,1008,921.6,986.4,3005.388858835,0
+YCBD.US,D,20200717,000000,997.2,1046.45,972.864,979.2,2327.4388656145,0
+YCBD.US,D,20200720,000000,982.8,1008,918,950.4,2104.01386784875,0
+YCBD.US,D,20200721,000000,939.6,971.136,918,950.4,1571.36387317525,0
+YCBD.US,D,20200722,000000,968.4,975.6,944.28,957.6,816.066658506,0
+YCBD.US,D,20200723,000000,972,1026,954,972,2150.0833118325,0
+YCBD.US,D,20200724,000000,954,1022.4,936,990,1431.4388745745,0
+YCBD.US,D,20200727,000000,1011.6,1080,993.6,1072.8,3452.911076582,0
+YCBD.US,D,20200728,000000,1098,1144.8,1080,1101.6,2974.21941470225,0
+YCBD.US,D,20200729,000000,1126.8,1250.28,1113.55,1216.8,4495.5166217115,0
+YCBD.US,D,20200730,000000,1234.8,1256.4,1159.2,1166.4,3757.02496242975,0
+YCBD.US,D,20200731,000000,1170,1231.2,1155.6,1188,3229.56385659325,0
+YCBD.US,D,20200803,000000,1220.4,1234.8,1170,1198.8,2217.766644489,0
+YCBD.US,D,20200804,000000,1184.4,1238.4,1123.2,1227.6,2666.11386222775,0
+YCBD.US,D,20200805,000000,1209.6,1296,1208.09,1296,2925.7388596315,0
+YCBD.US,D,20200806,000000,1303.2,1303.2,1249.2,1281.6,1962.088869268,0
+YCBD.US,D,20200807,000000,1267.2,1324.8,1242,1321.2,2001.6944244275,0
+YCBD.US,D,20200810,000000,1350,1476,1339.2,1418.4,3966.05829367275,0
+YCBD.US,D,20200811,000000,1440,1458,1245.6,1281.6,3297.83052257725,0
+YCBD.US,D,20200812,000000,1180.8,1270.8,972,1209.6,10966.977668108,0
+YCBD.US,D,20200813,000000,1231.2,1288.8,1209.6,1234.8,2915.0166375165,0
+YCBD.US,D,20200814,000000,1234.8,1281.6,1112.4,1148.4,4430.53051125025,0
+YCBD.US,D,20200817,000000,1130.4,1148.4,1026,1087.2,3560.1055199545,0
+YCBD.US,D,20200818,000000,1087.2,1101.6,1008,1051.2,1989.4499801055,0
+YCBD.US,D,20200819,000000,1051.2,1076.4,950.4,968.4,4066.11107045,0
+YCBD.US,D,20200820,000000,957.6,1123.2,939.6,1040.4,3882.4166278425,0
+YCBD.US,D,20200821,000000,1047.6,1094.4,997.2,1015.2,2317.79164348875,0
+YCBD.US,D,20200824,000000,1029.6,1036.8,943.2,982.8,2431.4610867965,0
+YCBD.US,D,20200825,000000,968.4,1069.2,946.8,1036.8,2880.01941564425,0
+YCBD.US,D,20200826,000000,1044,1054.8,997.2,1018.8,1483.94165182725,0
+YCBD.US,D,20200827,000000,1004.4,1033.2,954,1000.8,2083.70275694075,0
+YCBD.US,D,20200828,000000,1000.8,1000.8,954,975.6,2027.688868612,0
+YCBD.US,D,20200831,000000,975.6,997.2,874.8,889.2,3448.25274329525,0
+YCBD.US,D,20200901,000000,882,892.8,813.6,871.2,2445.70830887625,0
+YCBD.US,D,20200902,000000,853.2,939.6,820.8,907.2,2867.211082439,0
+YCBD.US,D,20200903,000000,918,928.8,838.8,867.6,1532.7944291165,0
+YCBD.US,D,20200904,000000,867.6,882,666,856.8,5643.70827689625,0
+YCBD.US,D,20200908,000000,871.2,878.4,838.8,856.8,2077.50831255825,0
+YCBD.US,D,20200909,000000,838.8,849.6,774,795.6,2529.21386359675,0
+YCBD.US,D,20200910,000000,824.4,824.4,774,795.6,1231.58609879525,0
+YCBD.US,D,20200911,000000,784.8,784.8,705.6,716.4,2804.75830528575,0
+YCBD.US,D,20200914,000000,723.6,756,709.2,741.6,2199.45831133875,0
+YCBD.US,D,20200915,000000,745.2,784.8,720,784.8,2137.1944230725,0
+YCBD.US,D,20200916,000000,770.4,867.6,734.4,813.6,2272.17497727825,0
+YCBD.US,D,20200917,000000,777.6,819.72,774,795.6,882.7499911725,0
+YCBD.US,D,20200918,000000,813.6,831.6,792,824.4,1082.822211394,0
+YCBD.US,D,20200921,000000,792,794.628,712.8,766.8,2073.77497926225,0
+YCBD.US,D,20200922,000000,774,788.4,752.4,759.6,914.00832419325,0
+YCBD.US,D,20200923,000000,756,773.568,707.4,738,1815.188870737,0
+YCBD.US,D,20200924,000000,720,730.8,669.6,676.8,2765.61386123275,0
+YCBD.US,D,20200925,000000,676.8,734.4,676.8,709.2,1264.377765134,0
+YCBD.US,D,20200928,000000,720,734.4,684,734.4,1258.65276519125,0
+YCBD.US,D,20200929,000000,738,748.8,694.8,705.6,955.1611015595,0
+YCBD.US,D,20200930,000000,723.6,727.2,698.4,720,535.73610575375,0
+YCBD.US,D,20201001,000000,727.2,727.2,684,698.4,761.566659051,0
+YCBD.US,D,20201002,000000,684,734.4,633.6,712.8,1202.4166546425,0
+YCBD.US,D,20201005,000000,709.2,730.8,684,691.2,1114.98054440575,0
+YCBD.US,D,20201006,000000,691.2,712.8,648,658.8,2256.65275521125,0
+YCBD.US,D,20201007,000000,684,723.6,680.4,712.8,1325.99720896225,0
+YCBD.US,D,20201008,000000,720,738,687.6,712.8,1773.44442671,0
+YCBD.US,D,20201009,000000,741.6,932.4,727.848,896.4,6718.14715504075,0
+YCBD.US,D,20201012,000000,900,916.384,792,813.6,2542.96941901475,0
+YCBD.US,D,20201013,000000,792,835.2,792,820.8,1282.01943162425,0
+YCBD.US,D,20201014,000000,878.4,882,810,820.8,1812.4499818755,0
+YCBD.US,D,20201015,000000,810,810,766.8,799.2,1002.99165663675,0
+YCBD.US,D,20201016,000000,784.8,835.2,784.8,806.4,822.45276955325,0
+YCBD.US,D,20201019,000000,846,846,781.2,810,1607.75831725575,0
+YCBD.US,D,20201020,000000,810,874.8,810,846,1428.3166523835,0
+YCBD.US,D,20201021,000000,856.8,856.8,784.8,828,1236.433320969,0
+YCBD.US,D,20201022,000000,835.2,840.6,788.4,820.8,972.30832361025,0
+YCBD.US,D,20201023,000000,824.4,843.624,820.224,835.2,493.9055506165,0
+YCBD.US,D,20201026,000000,813.6,835.2,774,777.6,1161.78054393775,0
+YCBD.US,D,20201027,000000,745.2,810,720,784.8,1619.211094919,0
+YCBD.US,D,20201028,000000,788.4,792,720,745.2,1679.67498320325,0
+YCBD.US,D,20201029,000000,745.2,784.8,730.8,781.2,711.8277706595,0
+YCBD.US,D,20201030,000000,759.6,777.6,734.4,738,959.55832373775,0
+YCBD.US,D,20201102,000000,781.2,802.8,734.4,777.6,1948.966647177,0
+YCBD.US,D,20201103,000000,792,810,759.6,781.2,964.50832368825,0
+YCBD.US,D,20201104,000000,777.6,795.6,748.8,759.6,889.099991109,0
+YCBD.US,D,20201105,000000,802.8,925.2,792,892.8,3995.78051559775,0
+YCBD.US,D,20201106,000000,914.4,1022.4,900,1000.8,6617.6054893795,0
+YCBD.US,D,20201109,000000,1080,1101.86,918,950.4,4551.633287817,0
+YCBD.US,D,20201110,000000,928.8,986.4,874.8,968.4,2486.39719735825,0
+YCBD.US,D,20201111,000000,954,961.2,903.6,939.6,1321.97498678025,0
+YCBD.US,D,20201112,000000,943.2,943.2,871.2,885.6,1479.34165187325,0
+YCBD.US,D,20201113,000000,885.6,968.4,885.6,968.4,2460.98053094575,0
+YCBD.US,D,20201116,000000,968.4,970.672,892.8,918,1484.09165182575,0
+YCBD.US,D,20201117,000000,932.4,943.2,907.2,918,948.38610162725,0
+YCBD.US,D,20201118,000000,921.6,936,882,900,1170.07498829925,0
+YCBD.US,D,20201119,000000,914.4,914.4,853.2,892.8,1176.01387712875,0
+YCBD.US,D,20201120,000000,900,903.6,856.8,892.8,1345.75831987575,0
+YCBD.US,D,20201123,000000,885.6,986.4,882,946.8,2600.28608510825,0
+YCBD.US,D,20201124,000000,1008,1022.4,925.2,939.6,2348.2055320735,0
+YCBD.US,D,20201125,000000,928.8,954.04,907.2,925.2,1280.00832053325,0
+YCBD.US,D,20201127,000000,936,968.4,900,961.2,1287.82498712175,0
+YCBD.US,D,20201130,000000,1018.8,1116,921.6,1083.6,9011.64157655025,0
+YCBD.US,D,20201201,000000,1134,1144.8,990,997.2,3735.188851537,0
+YCBD.US,D,20201202,000000,1004.4,1062,990,1029.6,1633.7610947735,0
+YCBD.US,D,20201203,000000,1026,1062,1026,1033.2,1280.2388760865,0
+YCBD.US,D,20201204,000000,1065.6,1112.4,1040.4,1080,2580.0499741995,0
+YCBD.US,D,20201207,000000,1098,1116,1044,1062,1607.766650589,0
+YCBD.US,D,20201208,000000,1062,1090.8,1044,1076.4,1138.544433059,0
+YCBD.US,D,20201209,000000,1054.8,1069.2,936,1008,3552.399964476,0
+YCBD.US,D,20201210,000000,997.2,1018.8,968.728,1011.6,1135.18609975925,0
+YCBD.US,D,20201211,000000,1000.8,1015.2,957.6,993.6,1397.81387491075,0
+YCBD.US,D,20201214,000000,993.6,1000.8,946.8,946.8,1274.80832058525,0
+YCBD.US,D,20201215,000000,939.6,986.4,928.8,986.4,1568.422206538,0
+YCBD.US,D,20201216,000000,990,997.2,954,982.8,950.2722127195,0
+YCBD.US,D,20201217,000000,975.6,982.8,921.6,936,1881.31387007575,0
+YCBD.US,D,20201218,000000,961.2,972,928.8,943.2,1286.19720936025,0
+YCBD.US,D,20201221,000000,921.6,1080,918,1051.2,4428.699955713,0
+YCBD.US,D,20201222,000000,1047.6,1090.8,993.6,1036.8,6655.20826678125,0
+YCBD.US,D,20201223,000000,936,1256.4,928.8,1209.6,21728.28589382875,0
+YCBD.US,D,20201224,000000,1220.4,1227.6,1094.4,1123.2,2751.10830582225,0
+YCBD.US,D,20201228,000000,1148.4,1184.4,1051.2,1083.6,3130.82496869175,0
+YCBD.US,D,20201229,000000,1080,1108.8,1026,1069.2,2520.277752575,0
+YCBD.US,D,20201230,000000,1051.2,1105.2,1051.2,1058.4,1442.655541129,0
+YCBD.US,D,20201231,000000,1080,1090.8,1033.2,1062,1125.74165540925,0
+YCBD.US,D,20210104,000000,1065.6,1094.4,900,968.4,4942.38606168725,0
+YCBD.US,D,20210105,000000,986.4,991.048,946.8,964.8,1634.022205882,0
+YCBD.US,D,20210106,000000,1036.8,1058.4,982.8,997.2,3935.944405085,0
+YCBD.US,D,20210107,000000,1069.2,1087.2,1026,1044,3973.4055158215,0
+YCBD.US,D,20210108,000000,1076.4,1166.4,1040.4,1166.4,5190.66661476,0
+YCBD.US,D,20210111,000000,1155.6,1346.4,1144.8,1209.6,5181.7943926265,0
+YCBD.US,D,20210112,000000,1256.4,1296,1202.4,1224,2387.77497612225,0
+YCBD.US,D,20210113,000000,1242,1317.6,1209.6,1299.6,4380.64162286025,0
+YCBD.US,D,20210114,000000,1278,1461.6,1274.4,1418.4,6638.29715583925,0
+YCBD.US,D,20210115,000000,1512,1566,1386,1418.4,4851.53050704025,0
+YCBD.US,D,20210119,000000,1404,1440,1274.4,1350,3566.83051988725,0
+YCBD.US,D,20210120,000000,1332,1425.6,1314,1407.6,1336.33331997,0
+YCBD.US,D,20210121,000000,1429.2,1431,1332,1368,1522.39165144275,0
+YCBD.US,D,20210122,000000,1357.2,1389.6,1321.2,1342.8,1393.1833194015,0
+YCBD.US,D,20210125,000000,1342.8,1378.8,1227.6,1252.8,2362.48608748625,0
+YCBD.US,D,20210126,000000,1263.6,1382.4,1249.2,1332,2667.0944177735,0
+YCBD.US,D,20210127,000000,1278,1396.8,1260,1306.8,2049.71942394725,0
+YCBD.US,D,20210128,000000,1299.6,1360.8,1256.4,1256.4,1628.94165037725,0
+YCBD.US,D,20210129,000000,1245.6,1339.2,1227.6,1260,1638.91942805525,0
+YCBD.US,D,20210201,000000,1267.2,1429.2,1242,1407.6,2719.64719502575,0
+YCBD.US,D,20210202,000000,1440,1519.2,1350,1490.4,4437.822177844,0
+YCBD.US,D,20210203,000000,1512,1648.8,1479.6,1594.8,5420.466612462,0
+YCBD.US,D,20210204,000000,1652.4,1958.4,1630.8,1846.8,9799.677679781,0
+YCBD.US,D,20210205,000000,1843.2,1889.97,1731.6,1756.8,4002.89718219325,0
+YCBD.US,D,20210208,000000,1803.6,1965.6,1800,1965.6,4071.96940372475,0
+YCBD.US,D,20210209,000000,2142,2196,1994.4,2124,6470.388824185,0
+YCBD.US,D,20210210,000000,2412,2458.8,2017.19,2264.4,11454.9943298945,0
+YCBD.US,D,20210211,000000,2311.2,2340,1735.2,1753.2,10388.088785008,0
+YCBD.US,D,20210212,000000,1742.4,2268,1684.8,1785.6,11283.22488716775,0
+YCBD.US,D,20210216,000000,1803.6,1836,1627.2,1666.8,5082.3832825095,0
+YCBD.US,D,20210217,000000,1674,1674,1519.2,1566,2695.488861934,0
+YCBD.US,D,20210218,000000,1566,1623.6,1515.6,1551.6,2284.65831048675,0
+YCBD.US,D,20210219,000000,1569.6,1627.2,1530,1602,3212.14719010075,0
+YCBD.US,D,20210222,000000,1566,1594.8,1450.8,1562.4,5355.41939089025,0
+YCBD.US,D,20210223,000000,1458,1544.4,1296,1512,4973.899950261,0
+YCBD.US,D,20210224,000000,1494,1584,1476.4,1533.6,1972.3499802765,0
+YCBD.US,D,20210225,000000,1526.4,1548,1393.2,1414.8,1617.34720604875,0
+YCBD.US,D,20210226,000000,1436.4,1494,1346.4,1346.4,2067.88053487675,0
+YCBD.US,D,20210301,000000,1436.4,1494,1404,1454.4,1778.366648883,0
+YCBD.US,D,20210302,000000,1476,1548,1422,1425.6,1508.10831825225,0
+YCBD.US,D,20210303,000000,1432.8,1472.4,1360.8,1400.4,1589.20831744125,0
+YCBD.US,D,20210304,000000,1360.8,1425.6,1260,1389.6,2914.39163752275,0
+YCBD.US,D,20210305,000000,1414.8,1421.97,1188.04,1321.2,2215.611088955,0
+YCBD.US,D,20210308,000000,1328.4,1440,1298.63,1425.6,1652.89165013775,0
+YCBD.US,D,20210309,000000,1440,1483.2,1353.6,1375.2,2039.08609072025,0
+YCBD.US,D,20210310,000000,1389.6,1458,1346.4,1440,1496.3166517035,0
+YCBD.US,D,20210311,000000,1440,1584,1422,1584,2711.38052844175,0
+YCBD.US,D,20210312,000000,1526.4,1616.4,1515.6,1616.4,2045.8499795415,0
+YCBD.US,D,20210315,000000,1620,1719,1551.6,1573.2,3442.42496557575,0
+YCBD.US,D,20210316,000000,1587.6,1620,1440,1461.6,1862.0166480465,0
+YCBD.US,D,20210317,000000,1411.2,1573.2,1396.8,1540.8,1425.24720796975,0
+YCBD.US,D,20210318,000000,1530,1551.6,1490.4,1519.2,993.70832339625,0
+YCBD.US,D,20210319,000000,1526.4,1562.4,1461.6,1472.4,1186.799988132,0
+YCBD.US,D,20210322,000000,1504.8,1522.8,1450.8,1468.8,771.4833256185,0
+YCBD.US,D,20210323,000000,1458,1497.6,1414.8,1432.8,970.38610140725,0
+YCBD.US,D,20210324,000000,1465.2,1465.2,1342.8,1357.2,1269.19720953025,0
+YCBD.US,D,20210325,000000,1310.4,1425.6,1299.6,1411.2,1081.1055447445,0
+YCBD.US,D,20210326,000000,1418.4,1440,1350,1389.6,928.844435156,0
+YCBD.US,D,20210329,000000,1364.4,1412.21,1324.8,1371.6,662.0722156015,0
+YCBD.US,D,20210330,000000,1368,1422,1339.2,1414.8,679.3499932065,0
+YCBD.US,D,20210331,000000,1414.8,1506.6,1414.8,1490.4,1001.83054553725,0
+YCBD.US,D,20210401,000000,1504.8,1519.2,1407.6,1432.8,1084.18054471375,0
+YCBD.US,D,20210405,000000,1436.4,1436.4,1350,1371.6,1321.98609789125,0
+YCBD.US,D,20210406,000000,1368,1385.97,1317.6,1332,1101.63054453925,0
+YCBD.US,D,20210407,000000,1332,1346.4,1267.56,1292.4,948.68054606875,0
+YCBD.US,D,20210408,000000,1296,1375.2,1272.6,1310.4,711.65277066125,0
+YCBD.US,D,20210409,000000,1332,1386,1296,1386,769.32499230675,0
+YCBD.US,D,20210412,000000,1386,1386,1303.2,1321.2,848.2277692955,0
+YCBD.US,D,20210413,000000,1306.8,1332,1278.04,1299.6,711.25832622075,0
+YCBD.US,D,20210414,000000,1288.8,1310.4,1274.4,1299.6,632.42499367575,0
+YCBD.US,D,20210415,000000,1314,1314,1202.4,1209.6,1094.19721128025,0
+YCBD.US,D,20210416,000000,1209.6,1252.8,1155.6,1220.4,1248.977765288,0
+YCBD.US,D,20210419,000000,1209.6,1246.82,1152,1209.6,973.62499026375,0
+YCBD.US,D,20210420,000000,1209.6,1220.4,1180.8,1191.6,548.0722167415,0
+YCBD.US,D,20210421,000000,1188,1324.8,1177.2,1274.4,1538.88054016675,0
+YCBD.US,D,20210422,000000,1278,1394.78,1260,1353.6,1098.055544575,0
+YCBD.US,D,20210423,000000,1353.6,1411.2,1350,1386,660.91943783525,0
+YCBD.US,D,20210426,000000,1400.4,1472.4,1314,1332,1622.38053933175,0
+YCBD.US,D,20210427,000000,1339.2,1389.6,1324.8,1371.6,468.34166198325,0
+YCBD.US,D,20210428,000000,1364.4,1396.8,1350,1378.8,662.17499337825,0
+YCBD.US,D,20210429,000000,1404,1422,1357.2,1418.4,716.2611039485,0
+YCBD.US,D,20210430,000000,1414.8,1436.4,1350,1386,744.233325891,0
+YCBD.US,D,20210503,000000,1382.4,1382.4,1306.8,1328.4,641.01943803425,0
+YCBD.US,D,20210504,000000,1324.8,1368,1278,1360.8,583.5722163865,0
+YCBD.US,D,20210505,000000,1364.4,1364.4,1317.6,1342.8,535.10832798225,0
+YCBD.US,D,20210506,000000,1335.6,1357.2,1155.6,1260,1100.38054455175,0
+YCBD.US,D,20210507,000000,1260,1314,1260,1292.4,292.1166637455,0
+YCBD.US,D,20210510,000000,1274.4,1342.8,1195.2,1238.4,1594.099984059,0
+YCBD.US,D,20210511,000000,1184.4,1238.4,1180.8,1238.4,876.9166578975,0
+YCBD.US,D,20210512,000000,1238.4,1296,1231.2,1238.4,1717.87498282125,0
+YCBD.US,D,20210513,000000,1170,1213.2,900,968.4,3776.7166288995,0
+YCBD.US,D,20210514,000000,1008,1011.6,936,1000.8,2397.077753807,0
+YCBD.US,D,20210517,000000,1033.2,1033.2,997.2,1022.4,756.4722146575,0
+YCBD.US,D,20210518,000000,1029.6,1119.6,1022.4,1098,795.88888093,0
+YCBD.US,D,20210519,000000,1054.8,1069.2,1033.2,1058.4,829.65832503675,0
+YCBD.US,D,20210520,000000,1058.4,1087.2,1044,1087.2,336.00832997325,0
+YCBD.US,D,20210521,000000,1101.6,1130.4,1083.6,1101.6,575.34721646875,0
+YCBD.US,D,20210524,000000,1101.6,1144.8,1087.2,1116,1168.12498831875,0
+YCBD.US,D,20210525,000000,1116,1133.78,1065.6,1065.6,740.31943704125,0
+YCBD.US,D,20210526,000000,1062,1108.8,1044,1051.2,942.90276834875,0
+YCBD.US,D,20210527,000000,1054.8,1101.6,1051.2,1098,911.46943532975,0
+YCBD.US,D,20210528,000000,1087.2,1123.2,1083.6,1090.8,642.98610468125,0
+YCBD.US,D,20210601,000000,1087.2,1112.4,1047.6,1054.8,915.7944352865,0
+YCBD.US,D,20210602,000000,1047.6,1162.8,1047.6,1159.2,815.88888073,0
+YCBD.US,D,20210603,000000,1105.2,1166.4,1098.04,1112.4,819.922214023,0
+YCBD.US,D,20210604,000000,1119.6,1134,1076.44,1094.4,373.63055181925,0
+YCBD.US,D,20210607,000000,1112.4,1166.4,1094.4,1166.4,510.03055045525,0
+YCBD.US,D,20210608,000000,1170,1180.8,1134,1159.2,492.73610618375,0
+YCBD.US,D,20210609,000000,1159.2,1202.4,1159.2,1191.6,394.522218277,0
+YCBD.US,D,20210610,000000,1188,1188,1137.6,1188,318.1277745965,0
+YCBD.US,D,20210611,000000,1184.4,1249.2,1168.13,1224,662.077771157,0
+YCBD.US,D,20210614,000000,1224,1242,1148.4,1152,464.22221758,0
+YCBD.US,D,20210615,000000,1170,1170.36,1108.8,1130.4,260.10833073225,0
+YCBD.US,D,20210616,000000,1126.8,1144.8,1105.24,1137.6,476.98055078575,0
+YCBD.US,D,20210617,000000,1137.6,1168.2,1123.2,1141.2,352.366663143,0
+YCBD.US,D,20210618,000000,1123.2,1123.2,1026,1036.8,990.11943454325,0
+YCBD.US,D,20210621,000000,1062,1076.4,1040.4,1054.8,448.244439962,0
+YCBD.US,D,20210622,000000,1040.4,1054.8,1033.2,1051.2,417.233329161,0
+YCBD.US,D,20210623,000000,1036.8,1094.4,1036.8,1065.6,674.19721548025,0
+YCBD.US,D,20210624,000000,1069.2,1134,1069.2,1134,733.08610378025,0
+YCBD.US,D,20210625,000000,1116,1141.2,1069.2,1098,996.20276781575,0
+YCBD.US,D,20210628,000000,1112.4,1123.2,1065.6,1080,583.7166608295,0
+YCBD.US,D,20210629,000000,1087.2,1087.2,1051.2,1058.4,565.52499434475,0
+YCBD.US,D,20210630,000000,1054.8,1087.2,1040.4,1044,479.22221743,0
+YCBD.US,D,20210701,000000,1033.2,1087.2,1033.2,1072.8,311.06944133375,0
+YCBD.US,D,20210702,000000,1080,1082.66,1036.8,1047.6,254.55555301,0
+YCBD.US,D,20210706,000000,1044,1051.2,993.6,1011.6,499.999995,0
+YCBD.US,D,20210707,000000,1004.4,1015.2,968.4,997.2,566.11110545,0
+YCBD.US,D,20210708,000000,997.2,1026,988.6,1015.2,387.355551682,0
+YCBD.US,D,20210709,000000,1015.2,1087.2,993.6,1080,711.61388177275,0
+YCBD.US,D,20210712,000000,1033.2,1051.78,1004.4,1004.4,358.433329749,0
+YCBD.US,D,20210713,000000,1015.2,1029.6,968.4,975.6,486.60832846725,0
+YCBD.US,D,20210714,000000,972,990.864,936,936,354.09721868125,0
+YCBD.US,D,20210715,000000,943.2,968.4,918,936,303.9833302935,0
+YCBD.US,D,20210716,000000,954,954,900,900,363.68610747425,0
+YCBD.US,D,20210719,000000,882,928.8,874.8,900,391.733329416,0
+YCBD.US,D,20210720,000000,914.4,972,910.696,950.4,996.56387892325,0
+YCBD.US,D,20210721,000000,957.6,1000.8,954,968.4,305.13055250425,0
+YCBD.US,D,20210722,000000,964.8,972,939.6,957.6,252.5611085855,0
+YCBD.US,D,20210723,000000,954,957.6,925.2,936,246.09721976125,0
+YCBD.US,D,20210726,000000,928.8,946.8,882,882,320.211107909,0
+YCBD.US,D,20210727,000000,900,939.6,870.808,882,408.45832924875,0
+YCBD.US,D,20210728,000000,882,936,882,932.4,646.533326868,0
+YCBD.US,D,20210729,000000,936,964.8,907.2,928.8,346.99999653,0
+YCBD.US,D,20210730,000000,925.2,950.4,918,928.8,405.34166261325,0
+YCBD.US,D,20210802,000000,954,954,864,874.8,706.788881821,0
+YCBD.US,D,20210803,000000,878.4,896.4,860.4,878.4,298.69721923525,0
+YCBD.US,D,20210804,000000,871.2,889.2,856.8,882,206.90277570875,0
+YCBD.US,D,20210805,000000,882,892.8,792.036,806.4,1238.799987612,0
+YCBD.US,D,20210806,000000,828,828,795.6,810,595.533327378,0
+YCBD.US,D,20210809,000000,799.2,882,799.2,831.6,528.9611058215,0
+YCBD.US,D,20210810,000000,838.8,864,824.4,824.4,318.90277458875,0
+YCBD.US,D,20210811,000000,828,831.6,781.2,788.4,530.2833280305,0
+YCBD.US,D,20210812,000000,792,817.2,781.2,799.2,773.166658935,0
+YCBD.US,D,20210813,000000,788.4,790.2,709.2,748.8,1992.57498007425,0
+YCBD.US,D,20210816,000000,752.4,777.6,735.696,774,374.311107368,0
+YCBD.US,D,20210817,000000,752.4,774,727.2,727.2,337.022218852,0
+YCBD.US,D,20210818,000000,720,784.8,720,741.6,640.09721582125,0
+YCBD.US,D,20210819,000000,741.6,752.364,630,730.8,1030.2166563645,0
+YCBD.US,D,20210820,000000,752.4,774,709.2,712.8,269.0944417535,0
+YCBD.US,D,20210823,000000,723.6,738,705.6,730.8,424.3388846455,0
+YCBD.US,D,20210824,000000,723.6,741.564,709.2,730.8,437.422217848,0
+YCBD.US,D,20210825,000000,730.8,774,723.6,752.4,696.63054858925,0
+YCBD.US,D,20210826,000000,756,784.8,752.4,777.6,451.1277732665,0
+YCBD.US,D,20210827,000000,788.4,810,756,759.6,407.6166625905,0
+YCBD.US,D,20210830,000000,763.2,797.04,745.2,781.2,258.53610852575,0
+YCBD.US,D,20210831,000000,741.6,797.868,738,774,503.74166162925,0
+YCBD.US,D,20210901,000000,774,864,765,846,664.70832668625,0
+YCBD.US,D,20210902,000000,856.8,856.8,817.2,820.8,293.0166637365,0
+YCBD.US,D,20210903,000000,820.8,882,820.8,864,553.43610557675,0
+YCBD.US,D,20210907,000000,864,882,838.8,856.8,397.58610713525,0
+YCBD.US,D,20210908,000000,846,871.2,828,871.2,308.4722191375,0
+YCBD.US,D,20210909,000000,856.8,871.2,835.2,835.2,307.10277470675,0
+YCBD.US,D,20210910,000000,835.2,838.8,777.6,817.2,507.48610603625,0
+YCBD.US,D,20210913,000000,813.6,820.8,777.6,781.2,152.099998479,0
+YCBD.US,D,20210914,000000,781.2,788.4,730.8,734.4,359.9944408445,0
+YCBD.US,D,20210915,000000,734.4,756,720,727.2,363.344440811,0
+YCBD.US,D,20210916,000000,727.2,738,705.6,712.8,402.933329304,0
+YCBD.US,D,20210917,000000,712.8,723.6,684,709.2,948.35832384975,0
+YCBD.US,D,20210920,000000,684,710.748,684,698.4,345.4722187675,0
+YCBD.US,D,20210921,000000,712.8,759.6,684,752.4,1048.3055450725,0
+YCBD.US,D,20210922,000000,756,756,720,727.2,326.13610784975,0
+YCBD.US,D,20210923,000000,723.6,738,716.4,730.8,224.58610886525,0
+YCBD.US,D,20210924,000000,723.6,738,720,734.4,142.799998572,0
+YCBD.US,D,20210927,000000,723.6,752.4,720,723.6,261.5055529405,0
+YCBD.US,D,20210928,000000,716.4,730.8,694.8,698.4,328.69721893525,0
+YCBD.US,D,20210929,000000,702,709.2,655.92,694.8,459.84721762375,0
+YCBD.US,D,20210930,000000,687.6,748.8,687.6,748.8,335.07499664925,0
+YCBD.US,D,20211001,000000,745.2,745.2,702,705.6,264.4055529115,0
+YCBD.US,D,20211004,000000,716.4,720,702,702,220.66666446,0
+YCBD.US,D,20211005,000000,702,709.2,694.8,709.2,258.44166408225,0
+YCBD.US,D,20211006,000000,702,705.6,702,702,112.1166655455,0
+YCBD.US,D,20211007,000000,702,734.4,662.4,666,698.66943745775,0
+YCBD.US,D,20211008,000000,669.6,684,637.2,637.2,446.54166220125,0
+YCBD.US,D,20211011,000000,637.2,666,619.2,619.2,764.28054791275,0
+YCBD.US,D,20211012,000000,619.2,651.6,612,634.176,309.45277468325,0
+YCBD.US,D,20211013,000000,630,648,622.584,637.2,148.399998516,0
+YCBD.US,D,20211014,000000,648,648,619.2,630,247.166664195,0
+YCBD.US,D,20211015,000000,640.8,723.6,630,687.6,1180.64721041575,0
+YCBD.US,D,20211018,000000,684,709.2,669.6,709.2,628.55832704775,0
+YCBD.US,D,20211019,000000,694.8,734.4,684,720,715.944437285,0
+YCBD.US,D,20211020,000000,748.8,752.4,720,752.4,513.2388837565,0
+YCBD.US,D,20211021,000000,756,770.4,741.6,763.2,401.2722182095,0
+YCBD.US,D,20211022,000000,752.4,763.2,720,756,492.355550632,0
+YCBD.US,D,20211025,000000,763.2,766.8,738,741.6,336.47499663525,0
+YCBD.US,D,20211026,000000,738,738,687.6,698.4,617.5166604915,0
+YCBD.US,D,20211027,000000,684,694.8,676.8,676.8,189.84722032375,0
+YCBD.US,D,20211028,000000,676.8,684,666,669.6,313.39166353275,0
+YCBD.US,D,20211029,000000,666,698.4,612,637.2,1393.45831939875,0
+YCBD.US,D,20211101,000000,644.4,655.2,622.8,633.6,682.43054873125,0
+YCBD.US,D,20211102,000000,622.8,637.2,583.2,630,610.06388278825,0
+YCBD.US,D,20211103,000000,630,655.2,619.236,648,222.96944221475,0
+YCBD.US,D,20211104,000000,651.6,676.8,622.8,630,338.4499966155,0
+YCBD.US,D,20211105,000000,626.4,640.8,619.2,626.4,375.28055180275,0
+YCBD.US,D,20211108,000000,626.4,666,597.6,612,836.9944360745,0
+YCBD.US,D,20211109,000000,608.4,644.4,604.8,630,724.1722149805,0
+YCBD.US,D,20211110,000000,630,630,594,601.2,422.322217999,0
+YCBD.US,D,20211111,000000,597.6,622.8,597.6,622.8,285.4833304785,0
+YCBD.US,D,20211112,000000,626.4,655.2,612,655.2,1652.26942792175,0
+YCBD.US,D,20211115,000000,648,709.2,626.4,644.4,2330.8055322475,0
+YCBD.US,D,20211116,000000,648,648,612,619.2,713.4944373095,0
+YCBD.US,D,20211117,000000,612,622.8,586.8,586.8,816.91943627525,0
+YCBD.US,D,20211118,000000,586.8,621.72,576,583.2,2355.9610875515,0
+YCBD.US,D,20211119,000000,579.6,597.6,568.8,583.2,449.855551057,0
+YCBD.US,D,20211122,000000,576,583.2,500.4,532.8,1742.466649242,0
+YCBD.US,D,20211123,000000,522,536.4,478.8,482.4,1466.7833186655,0
+YCBD.US,D,20211124,000000,482.4,565.2,482.4,565.2,1137.74721084475,0
+YCBD.US,D,20211126,000000,543.6,547.2,532.8,536.4,506.1055504945,0
+YCBD.US,D,20211129,000000,640.8,727.2,579.6,698.4,107032.52948523,0
+YCBD.US,D,20211130,000000,640.8,655.2,532.8,604.8,12660.28876228625,0
+YCBD.US,D,20211201,000000,604.8,610.848,543.6,568.8,3645.2832968805,0
+YCBD.US,D,20211202,000000,558,560.952,514.224,550.8,2066.19164600475,0
+YCBD.US,D,20211203,000000,547.2,566.352,493.2,500.4,1665.36942779075,0
+YCBD.US,D,20211206,000000,493.2,514.8,489.6,493.2,858.22221364,0
+YCBD.US,D,20211207,000000,511.2,554.4,496.332,536.4,2081.422201408,0
+YCBD.US,D,20211208,000000,525.6,543.6,511.2,543.6,859.73610251375,0
+YCBD.US,D,20211209,000000,529.2,543.6,504,504,1000.266656664,0
+YCBD.US,D,20211210,000000,518.4,518.4,468,468,1894.433314389,0
+YCBD.US,D,20211213,000000,482.4,511.2,450,486,1413.28054142275,0
+YCBD.US,D,20211214,000000,475.2,496.8,460.8,468,589.8611052125,0
+YCBD.US,D,20211215,000000,468,468,428.4,453.6,1879.12498120875,0
+YCBD.US,D,20211216,000000,464.4,464.4,406.8,406.8,1574.9944286945,0
+YCBD.US,D,20211217,000000,435.6,529.2,422.748,478.8,3661.4166300525,0
+YCBD.US,D,20211220,000000,403.2,463.536,403.2,421.2,1825.55275952225,0
+YCBD.US,D,20211221,000000,428.4,446.4,417.6,424.8,1432.78609678325,0
+YCBD.US,D,20211222,000000,421.2,432,410.4,410.4,914.78610196325,0
+YCBD.US,D,20211223,000000,414,415.8,399.6,406.8,1579.6055397595,0
+YCBD.US,D,20211227,000000,406.8,414.288,385.2,388.8,2000.36942444075,0
+YCBD.US,D,20211228,000000,378,388.8,367.2,367.2,2555.56386333325,0
+YCBD.US,D,20211229,000000,370.8,399.6,370.8,374.4,1847.01387041875,0
+YCBD.US,D,20211230,000000,374.4,417.6,374.4,388.8,1540.83609570275,0
+YCBD.US,D,20211231,000000,385.2,403.2,381.6,388.8,1643.89165022775,0
+YCBD.US,D,20220103,000000,388.8,435.6,388.8,432,1042.11943402325,0
+YCBD.US,D,20220104,000000,432,432,396,399.6,994.0833233925,0
+YCBD.US,D,20220105,000000,396,407.016,374.4,374.4,732.8166593385,0
+YCBD.US,D,20220106,000000,370.8,388.8,367.2,367.2,661.088882278,0
+YCBD.US,D,20220107,000000,367.2,406.8,367.2,381.6,720.6388816825,0
+YCBD.US,D,20220110,000000,396,396,367.2,381.6,507.011106041,0
+YCBD.US,D,20220111,000000,381.6,403.2,374.508,392.4,303.73610807375,0
+YCBD.US,D,20220112,000000,388.8,392.4,374.4,388.8,264.12499735875,0
+YCBD.US,D,20220113,000000,381.6,388.8,374.4,374.4,299.9055525565,0
+YCBD.US,D,20220114,000000,367.2,381.6,363.6,378,585.855549697,0
+YCBD.US,D,20220118,000000,370.8,428.4,363.6,424.8,3295.0055226055,0
+YCBD.US,D,20220119,000000,421.2,432,381.6,388.8,1194.48609916625,0
+YCBD.US,D,20220120,000000,392.4,417.6,388.8,392.4,336.4611077465,0
+YCBD.US,D,20220121,000000,392.4,392.4,367.2,381.6,472.00277305775,0
+YCBD.US,D,20220124,000000,374.4,379.08,349.2,374.4,1192.7722102945,0
+YCBD.US,D,20220125,000000,381.6,388.8,363.6,378,689.70832643625,0
+YCBD.US,D,20220126,000000,374.4,396,363.6,367.2,432.86388456025,0
+YCBD.US,D,20220127,000000,370.8,378,350.352,351.036,531.0388835785,0
+YCBD.US,D,20220128,000000,353.772,363.6,352.8,358.2,464.2722175795,0
+YCBD.US,D,20220131,000000,360,399.6,360,374.4,1103.39165563275,0
+YCBD.US,D,20220201,000000,392.4,410.4,378,385.2,496.53055059025,0
+YCBD.US,D,20220202,000000,399.6,399.6,360,367.2,637.0944380735,0
+YCBD.US,D,20220203,000000,374.4,378,349.2,360,743.477770343,0
+YCBD.US,D,20220204,000000,360,370.8,345.42,352.8,1276.06943168375,0
+YCBD.US,D,20220207,000000,342,352.8,331.596,339.984,1287.57498712425,0
+YCBD.US,D,20220208,000000,351.216,352.8,331.632,349.2,563.5277721425,0
+YCBD.US,D,20220209,000000,342,356.76,342,352.8,775.4166589125,0
+YCBD.US,D,20220210,000000,358.416,363.6,338.4,352.908,1462.15276315625,0
+YCBD.US,D,20220211,000000,316.8,334.8,280.8,284.076,3057.33608053775,0
+YCBD.US,D,20220214,000000,288.612,295.884,262.836,274.104,1304.411098067,0
+YCBD.US,D,20220215,000000,277.452,298.044,266.76,295.2,1259.78609851325,0
+YCBD.US,D,20220216,000000,295.2,295.2,287.244,287.244,481.822217404,0
+YCBD.US,D,20220217,000000,295.2,306,288,288,1233.6166543305,0
+YCBD.US,D,20220218,000000,296.172,311.4,288,311.4,1127.077766507,0
+YCBD.US,D,20220222,000000,304.452,317.16,277.578,279.936,1199.4388768945,0
+YCBD.US,D,20220223,000000,293.904,293.904,277.56,279.54,357.088885318,0
+YCBD.US,D,20220224,000000,270,281.628,253.188,266.4,614.9388827395,0
+YCBD.US,D,20220225,000000,271.728,288,268.128,286.38,467.788884211,0
+YCBD.US,D,20220228,000000,288,309.6,281.7,309.6,501.36943943075,0
+YCBD.US,D,20220301,000000,316.8,316.8,298.62,302.4,307.24166359425,0
+YCBD.US,D,20220302,000000,302.4,316.8,296.1,298.8,178.7277759905,0
+YCBD.US,D,20220303,000000,308.88,311.58,278.568,280.8,392.62499607375,0
+YCBD.US,D,20220304,000000,292.032,295.128,273.636,283.824,310.2055524535,0
+YCBD.US,D,20220307,000000,288,288,273.312,273.6,437.066662296,0
+YCBD.US,D,20220308,000000,270,316.8,263.376,284.4,1856.66387032225,0
+YCBD.US,D,20220309,000000,288.756,306,284.4,288,411.10277366675,0
+YCBD.US,D,20220310,000000,288,298.8,284.4,294.372,120.1166654655,0
+YCBD.US,D,20220311,000000,295.2,303.3,284.4,303.3,937.07499062925,0
+YCBD.US,D,20220314,000000,306,306,288,306,340.2166632645,0
+YCBD.US,D,20220315,000000,299.052,302.4,280.8,280.8,521.299994787,0
+YCBD.US,D,20220316,000000,288,306,288,298.8,336.11388552775,0
+YCBD.US,D,20220317,000000,298.8,309.6,292.752,306,301.3499969865,0
+YCBD.US,D,20220318,000000,309.6,316.8,262.8,262.8,1781.74720440475,0
+YCBD.US,D,20220321,000000,284.4,295.2,262.8,292.968,880.39165786275,0
+YCBD.US,D,20220322,000000,290.484,304.092,276.732,303.732,383.1277739465,0
+YCBD.US,D,20220323,000000,300.024,315,291.6,298.8,419.18610691925,0
+YCBD.US,D,20220324,000000,300.672,396,291.672,392.4,2467.5833086575,0
+YCBD.US,D,20220325,000000,403.2,468,396,410.4,6093.89160572775,0
+YCBD.US,D,20220328,000000,396,396,342.216,352.8,1870.9499812905,0
+YCBD.US,D,20220329,000000,352.8,388.8,352.8,385.2,1114.2277666355,0
+YCBD.US,D,20220330,000000,388.8,406.764,374.4,381.6,634.91943809525,0
+YCBD.US,D,20220331,000000,385.2,388.8,365.112,374.4,429.1388845975,0
+YCBD.US,D,20220401,000000,399.6,399.6,357.516,360,674.31388214575,0
+YCBD.US,D,20220404,000000,363.6,395.928,363.6,378,395.6944404875,0
+YCBD.US,D,20220405,000000,392.4,406.8,367.2,392.4,646.61388242275,0
+YCBD.US,D,20220406,000000,388.8,388.8,360,370.8,600.1388828875,0
+YCBD.US,D,20220407,000000,378,379.8,344.844,345.024,631.4055492415,0
+YCBD.US,D,20220408,000000,344.844,354.6,291.6,295.2,995.599990044,0
+YCBD.US,D,20220411,000000,302.4,313.2,283.608,288,542.35832790975,0
+YCBD.US,D,20220412,000000,288,306.936,288,289.26,204.6722201755,0
+YCBD.US,D,20220413,000000,288,297.036,259.2,261.396,1481.38054074175,0
+YCBD.US,D,20220414,000000,270.396,275.796,255.6,255.6,820.411102907,0
+YCBD.US,D,20220418,000000,260.532,261.396,233.172,237.348,900.77776877,0
+YCBD.US,D,20220419,000000,235.08,261,234,238.5,1235.38054320175,0
+YCBD.US,D,20220420,000000,259.2,262.764,244.8,259.2,790.55276987225,0
+YCBD.US,D,20220421,000000,262.728,262.728,234.828,247.14,887.8055466775,0
+YCBD.US,D,20220422,000000,244.512,248.4,230.4,244.8,564.46943879975,0
+YCBD.US,D,20220425,000000,244.8,259.2,234.612,259.2,615.98054939575,0
+YCBD.US,D,20220426,000000,266.292,266.292,237.6,243.036,425.59166241075,0
+YCBD.US,D,20220427,000000,241.164,244.8,227.988,231.912,429.94721792275,0
+YCBD.US,D,20220428,000000,237.6,248.436,230.4,240.84,388.499996115,0
+YCBD.US,D,20220429,000000,237.24,245.52,226.8,230.4,298.9722192325,0
+YCBD.US,D,20220502,000000,234.864,253.368,234,238.464,431.24721790975,0
+YCBD.US,D,20220503,000000,254.916,254.916,234.72,241.344,184.422220378,0
+YCBD.US,D,20220504,000000,237.6,253.8,237.6,248.364,255.6833307765,0
+YCBD.US,D,20220505,000000,248.4,258.48,235.08,240.228,206.2722201595,0
+YCBD.US,D,20220506,000000,246.744,252,234.72,246.6,178.11388710775,0
+YCBD.US,D,20220509,000000,246.6,246.6,226.8,237.204,451.77499548225,0
+YCBD.US,D,20220510,000000,230.4,237.204,216,224.28,420.322218019,0
+YCBD.US,D,20220511,000000,212.4,234,210.672,219.564,285.1166638155,0
+YCBD.US,D,20220512,000000,222.48,233.28,200.124,226.8,230.699997693,0
+YCBD.US,D,20220513,000000,231.372,297.648,230.4,297.648,1212.499987875,0
+YCBD.US,D,20220516,000000,270,270,270,270,0.277777775,0
+YCBD.US,D,20220517,000000,258.012,316.8,255.6,274.68,1089.90276687875,0
+YCBD.US,D,20220518,000000,274.68,295.164,262.8,291.6,705.86388183025,0
+YCBD.US,D,20220519,000000,284.184,298.8,269.352,291.564,369.8166629685,0
+YCBD.US,D,20220520,000000,295.2,306,287.316,288,138.31944306125,0
+YCBD.US,D,20220523,000000,284.4,298.764,277.236,295.2,214.31944230125,0
+YCBD.US,D,20220524,000000,286.344,298.8,270,291.6,216.8611089425,0
+YCBD.US,D,20220525,000000,288.576,299.628,254.376,256.644,1018.8388787005,0
+YCBD.US,D,20220526,000000,259.596,282.744,255.6,257.4,378.6055517695,0
+YCBD.US,D,20220527,000000,252.9,259.2,244.8,245.52,321.933330114,0
+YCBD.US,D,20220531,000000,259.2,277.2,219.6,248.436,3380.422188418,0
+YCBD.US,D,20220601,000000,219.96,244.476,219.636,219.672,476.0722174615,0
+YCBD.US,D,20220602,000000,219.6,232.974,209.196,210.996,1104.92498895075,0
+YCBD.US,D,20220603,000000,216,226.944,190.512,217.224,773.12499226875,0
+YCBD.US,D,20220606,000000,223.2,223.2,172.8,176.436,1860.677759171,0
+YCBD.US,D,20220607,000000,180,183.6,171,178.956,1111.233322221,0
+YCBD.US,D,20220608,000000,181.8,199.8,162,190.08,610.4499938955,0
+YCBD.US,D,20220609,000000,187.2,192.564,180,185.436,238.088886508,0
+YCBD.US,D,20220610,000000,183.708,190.8,154.8,154.8,1472.86942971575,0
+YCBD.US,D,20220613,000000,158.4,179.388,147.6,147.636,1004.8611010625,0
+YCBD.US,D,20220614,000000,162.216,167.976,147.672,154.8,384.733329486,0
+YCBD.US,D,20220615,000000,154.8,165.6,152.82,164.412,303.17499696825,0
+YCBD.US,D,20220616,000000,158.4,165.6,155.376,164.484,403.622218186,0
+YCBD.US,D,20220617,000000,158.4,193.68,158.4,176.4,537.8499946215,0
+YCBD.US,D,20220621,000000,185.22,187.2,147.6,153.324,871.3611023975,0
+YCBD.US,D,20220622,000000,154.872,223.2,154.872,185.976,5073.03050482525,0
+YCBD.US,D,20220623,000000,174.6,180,158.4,160.632,1122.68609988425,0
+YCBD.US,D,20220624,000000,163.8,174.276,149.184,149.184,730.822214914,0
+YCBD.US,D,20220627,000000,159.588,163.44,154.8,155.16,391.977773858,0
+YCBD.US,D,20220628,000000,162,163.08,151.2,151.2,538.4388835045,0
+YCBD.US,D,20220629,000000,152.82,158.328,151.2,151.272,257.59721964625,0
+YCBD.US,D,20220630,000000,151.2,158.472,147.6,158.472,735.22221487,0
+YCBD.US,D,20220701,000000,162,167.076,154.8,154.8,346.38055209175,0
+YCBD.US,D,20220705,000000,158.4,161.46,149.616,151.2,280.26388608625,0
+YCBD.US,D,20220706,000000,151.2,156.6,147.6,148.68,454.43055101125,0
+YCBD.US,D,20220707,000000,148.824,164.88,147.6,152.856,1343.22498656775,0
+YCBD.US,D,20220708,000000,155.628,155.628,133.2,133.2,1231.03054324525,0
+YCBD.US,D,20220711,000000,138.636,143.964,138.618,142.2,757.14721465075,0
+YCBD.US,D,20220712,000000,140.436,144.36,136.8,143.964,407.877773699,0
+YCBD.US,D,20220713,000000,147.42,150.984,136.8,144.504,204.16388684725,0
+YCBD.US,D,20220714,000000,140.508,147.492,129.6,138.6,1182.28054373275,0
+YCBD.US,D,20220715,000000,136.8,144.036,135.792,136.296,422.68055132875,0
+YCBD.US,D,20220718,000000,150.444,150.444,140.4,145.8,541.24721680975,0
+YCBD.US,D,20220719,000000,147.6,164.88,144,162.144,880.233324531,0
+YCBD.US,D,20220720,000000,167.4,169.2,162.036,165.492,400.8944404355,0
+YCBD.US,D,20220721,000000,172.8,176.4,167.544,172.44,417.1944402725,0
+YCBD.US,D,20220722,000000,183.6,184.752,156.996,164.88,293.83610817275,0
+YCBD.US,D,20220725,000000,169.092,176.4,151.56,158.544,338.26388550625,0
+YCBD.US,D,20220726,000000,164.376,169.272,158.4,165.528,111.30277666475,0
+YCBD.US,D,20220727,000000,172.8,172.8,162,165.6,202.977775748,0
+YCBD.US,D,20220728,000000,172.8,172.8,162,172.8,151.2277762655,0
+YCBD.US,D,20220729,000000,172.8,180,169.2,172.836,240.05277537725,0
+YCBD.US,D,20220801,000000,180,180,162,180,650.344437941,0
+YCBD.US,D,20220802,000000,180,208.512,179.424,191.7,711.25277066525,0
+YCBD.US,D,20220803,000000,201.6,201.96,187.2,187.2,281.766663849,0
+YCBD.US,D,20220804,000000,189.936,200.808,176.652,198.54,627.56388261325,0
+YCBD.US,D,20220805,000000,195.192,196.695,180.18,183.6,361.73610749375,0
+YCBD.US,D,20220808,000000,183.6,205.2,183.6,205.2,652.09166014575,0
+YCBD.US,D,20220809,000000,208.8,320.4,204.624,204.624,3977.04718245175,0
+YCBD.US,D,20220810,000000,203.4,215.964,183.06,201.6,976.522212457,0
+YCBD.US,D,20220811,000000,198,212.4,187.254,188.64,595.755549598,0
+YCBD.US,D,20220812,000000,188.64,192.852,183.6,189.72,339.2055521635,0
+YCBD.US,D,20220815,000000,190.8,190.8,182.988,186.984,446.877773309,0
+YCBD.US,D,20220816,000000,190.8,196.56,162,178.2,1164.71387724175,0
+YCBD.US,D,20220817,000000,175.572,181.8,163.152,163.152,1837.14720385075,0
+YCBD.US,D,20220818,000000,169.56,179.28,162.72,174.096,276.744441677,0
+YCBD.US,D,20220819,000000,165.6,171.108,158.256,158.256,175.98610935125,0
+YCBD.US,D,20220822,000000,158.4,166.284,158.4,162.792,164.3055539125,0
+YCBD.US,D,20220823,000000,166.32,166.32,158.4,158.4,203.54166463125,0
+YCBD.US,D,20220824,000000,160.884,166.32,158.4,158.4,104.99722117225,0
+YCBD.US,D,20220825,000000,157.572,165.008,154.8,155.52,420.788884681,0
+YCBD.US,D,20220826,000000,158.04,160.956,147.6,147.6,447.64721774575,0
+YCBD.US,D,20220829,000000,147.6,153.252,145.8,147.96,246.844441976,0
+YCBD.US,D,20220830,000000,154.8,159.984,137.016,137.16,815.54721406675,0
+YCBD.US,D,20220831,000000,138.6,153,122.4,143.676,964.899990351,0
+YCBD.US,D,20220901,000000,141.948,142.164,127.8,135.468,594.1499940585,0
+YCBD.US,D,20220902,000000,135,138.168,130.32,131.616,222.96944221475,0
+YCBD.US,D,20220906,000000,133.524,142.164,122.4,129.312,434.288884546,0
+YCBD.US,D,20220907,000000,125.424,132.926,112.356,122.904,843.7388804515,0
+YCBD.US,D,20220908,000000,121.284,122.76,115.2,115.2,453.344439911,0
+YCBD.US,D,20220909,000000,118.8,118.872,102.636,104.184,2018.85275758925,0
+YCBD.US,D,20220912,000000,114.912,114.912,93.6,104.112,1668.8944277555,0
+YCBD.US,D,20220913,000000,111.6,111.6,97.2,100.404,497.59166169075,0
+YCBD.US,D,20220914,000000,103.608,104.4,95.364,95.364,992.43054563125,0
+YCBD.US,D,20220915,000000,102.6,105.804,97.272,97.56,522.16388366725,0
+YCBD.US,D,20220916,000000,99,99,87.12,91.8,1327.02498672975,0
+YCBD.US,D,20220919,000000,94.068,99,88.452,97.056,484.06388404825,0
+YCBD.US,D,20220920,000000,99,102.096,91.548,91.8,390.65277387125,0
+YCBD.US,D,20220921,000000,90.288,99,82.8,93.6,581.588883073,0
+YCBD.US,D,20220922,000000,103.68,103.68,86.976,90.864,834.96388053925,0
+YCBD.US,D,20220923,000000,86.364,86.364,77.4,79.56,834.2277694355,0
+YCBD.US,D,20220926,000000,79.2,87.48,77.292,85.068,567.80277209975,0
+YCBD.US,D,20220927,000000,80.208,85.068,72,81.36,466.5388842235,0
+YCBD.US,D,20220928,000000,79.848,82.8,72,79.416,901.13054654425,0
+YCBD.US,D,20220929,000000,85.608,89.964,79.2,83.196,431.96388456925,0
+YCBD.US,D,20220930,000000,81.468,95.364,79.2,81.036,483.633328497,0
+YCBD.US,D,20221003,000000,93.6,93.6,79.2,83.988,281.233330521,0
+YCBD.US,D,20221004,000000,85.428,97.2,79.236,88.128,918.10276859675,0
+YCBD.US,D,20221005,000000,90,93.132,86.4,88.2,282.7166638395,0
+YCBD.US,D,20221006,000000,90.864,105.66,86.76,100.8,1789.12498210875,0
+YCBD.US,D,20221007,000000,104.4,111.672,87.3,87.3,1211.16387677725,0
+YCBD.US,D,20221010,000000,97.884,97.884,87.3,91.008,452.066662146,0
+YCBD.US,D,20221011,000000,88.2,92.556,79.2,87.264,390.10277387675,0
+YCBD.US,D,20221012,000000,79.236,91.8,79.2,91.8,374.09166292575,0
+YCBD.US,D,20221013,000000,81,92.52,81,90.036,304.322219179,0
+YCBD.US,D,20221014,000000,90,107.64,90,107.64,1070.477767073,0
+YCBD.US,D,20221017,000000,108,115.2,100.908,100.908,1051.35276726425,0
+YCBD.US,D,20221018,000000,108,116.64,100.8,108.036,1100.38054455175,0
+YCBD.US,D,20221019,000000,108.036,111.384,90.864,95.508,894.677768831,0
+YCBD.US,D,20221020,000000,104.4,111.6,100.836,110.304,624.433327089,0
+YCBD.US,D,20221021,000000,111.6,111.6,100.836,101.736,384.22499615775,0
+YCBD.US,D,20221024,000000,100.8,118.08,95.4,108,972.55276805225,0
+YCBD.US,D,20221025,000000,108,111.6,104.472,111.6,212.6833312065,0
+YCBD.US,D,20221026,000000,111.276,118.08,108.756,112.32,600.3166606635,0
+YCBD.US,D,20221027,000000,111.6,122.4,108,121.68,1197.877765799,0
+YCBD.US,D,20221028,000000,122.4,122.4,111.6,118.656,670.6277710715,0
+YCBD.US,D,20221031,000000,122.4,124.632,118.8,118.8,376.5611073455,0
+YCBD.US,D,20221101,000000,122.4,124.632,115.2,122.4,292.92499707075,0
+YCBD.US,D,20221102,000000,120.996,120.996,116.64,116.769,193.94722028275,0
+YCBD.US,D,20221103,000000,122.868,122.868,108.576,115.092,356.53610754575,0
+YCBD.US,D,20221104,000000,115.272,118.764,104.4,105.48,299.5388858935,0
+YCBD.US,D,20221107,000000,104.796,108.864,100.8,101.736,423.49721798725,0
+YCBD.US,D,20221108,000000,108,108,96.12,97.956,650.1166601655,0
+YCBD.US,D,20221109,000000,96.12,100.8,88.236,88.416,570.677772071,0
+YCBD.US,D,20221110,000000,95.4,100.8,89.604,93.6,354.00832979325,0
+YCBD.US,D,20221111,000000,95.04,104.364,93.6,95.04,1075.94165590725,0
+YCBD.US,D,20221114,000000,115.2,115.2,90,93.6,628.35277149425,0
+YCBD.US,D,20221115,000000,92.88,97.2,90,94.68,507.59166159075,0
+YCBD.US,D,20221116,000000,93.6,100.044,89.28,89.28,474.99721747225,0
+YCBD.US,D,20221117,000000,94.86,96.12,88.2,88.56,336.7388855215,0
+YCBD.US,D,20221118,000000,88.56,93.924,86.4,86.4,1078.73610032375,0
+YCBD.US,D,20221121,000000,95.4,95.4,79.2,82.656,607.3055494825,0
+YCBD.US,D,20221122,000000,87.336,88.164,79.2,80.028,444.9611066615,0
+YCBD.US,D,20221123,000000,88.236,88.236,79.2364,82.8,272.99999727,0
+YCBD.US,D,20221125,000000,85.464,85.464,79.0564,79.812,111.5388877735,0
+YCBD.US,D,20221128,000000,79.236,91.26,78.12,80.28,730.49165936175,0
+YCBD.US,D,20221129,000000,89.64,89.64,82.008,87.012,300.6388858825,0
+YCBD.US,D,20221130,000000,89.64,99,86.4,97.2,777.83054777725,0
+YCBD.US,D,20221201,000000,95.292,100.08,91.8,99.54,492.19166174475,0
+YCBD.US,D,20221202,000000,99.18,116.604,99.18,116.604,2383.68608727425,0
+YCBD.US,D,20221205,000000,117,119.88,100.8,100.836,873.1833246015,0
+YCBD.US,D,20221206,000000,100.8,115.2,99.036,107.712,651.91388236975,0
+YCBD.US,D,20221207,000000,104.472,115.092,100.836,100.836,463.54166203125,0
+YCBD.US,D,20221208,000000,102.456,120.312,97.2,120.312,1005.477767723,0
+YCBD.US,D,20221209,000000,116.712,146.52,108,144,1380.05831953275,0
+YCBD.US,D,20221212,000000,139.68,160.2,133.632,158.292,687.15832646175,0
+YCBD.US,D,20221213,000000,158.4,162,147.6,152.64,630.20832703125,0
+YCBD.US,D,20221214,000000,148.068,148.068,126,133.596,291.05277486725,0
+YCBD.US,D,20221215,000000,133.812,151.2,97.2,104.436,1199.45276578325,0
+YCBD.US,D,20221216,000000,97.2,109.296,97.2,103.68,776.599992234,0
+YCBD.US,D,20221219,000000,100.8,104.4,97.2,100.8,475.70832857625,0
+YCBD.US,D,20221220,000000,102.564,104.148,92.124,93.744,215.81388673075,0
+YCBD.US,D,20221221,000000,101.664,101.664,90,93.276,494.5944394985,0
+YCBD.US,D,20221222,000000,90,91.764,86.4,90,332.34166334325,0
+YCBD.US,D,20221223,000000,93.276,97.2,86.508,90,552.99166113675,0
+YCBD.US,D,20221227,000000,90,97.2,72.72,87.696,2385.74164280925,0
+YCBD.US,D,20221228,000000,87.696,87.696,79.2,79.2,700.11943744325,0
+YCBD.US,D,20221229,000000,86.4,86.4,79.236,82.116,400.05832933275,0
+YCBD.US,D,20221230,000000,82.8,90,79.2,81.72,1213.55276564225,0
+YCBD.US,D,20230103,000000,79.2,88.164,79.2,82.98,201.95277575825,0
+YCBD.US,D,20230104,000000,95.076,95.076,83.052,86.436,282.877774949,0
+YCBD.US,D,20230105,000000,86.436,86.436,83.196,84.96,146.0722207615,0
+YCBD.US,D,20230106,000000,84.204,86.4,84.204,85.572,131.399998686,0
+YCBD.US,D,20230109,000000,86.4,90,84.24,84.24,300.988885879,0
+YCBD.US,D,20230110,000000,90.72,95.256,86.436,91.764,600.288882886,0
+YCBD.US,D,20230111,000000,91.44,97.236,88.2,90,1241.9055431365,0
+YCBD.US,D,20230112,000000,93.6,104.4,90.756,103.572,1524.88887364,0
+YCBD.US,D,20230113,000000,104.4,122.04,103.644,122.04,1690.9499830905,0
+YCBD.US,D,20230117,000000,118.8,118.8,108,108,627.48610483625,0
+YCBD.US,D,20230118,000000,109.764,113.256,105.336,109.08,370.81944073625,0
+YCBD.US,D,20230119,000000,111.6,115.2,103.644,111.6,598.35277179425,0
+YCBD.US,D,20230120,000000,106.884,113.4,101.52,108.108,326.47499673525,0
+YCBD.US,D,20230123,000000,108,115.2,101.52,108.036,1568.81387320075,0
+YCBD.US,D,20230124,000000,108.036,117,106.236,116.604,882.4722133975,0
+YCBD.US,D,20230125,000000,112.896,117.18,104.652,112.896,244.48055311075,0
+YCBD.US,D,20230126,000000,118.8,118.8,109.872,114.156,367.78055187775,0
+YCBD.US,D,20230127,000000,112.5,118.8,107.64,114.48,780.79165885875,0
+YCBD.US,D,20230130,000000,111.06,117,110.592,115.2,767.6499923235,0
+YCBD.US,D,20230131,000000,115.2,124.2,112.32,123.912,564.69166101975,0
+YCBD.US,D,20230201,000000,133.2,136.44,115.236,118.8,492.7611061835,0
+YCBD.US,D,20230202,000000,125.964,126,115.2,124.2,398.5166626815,0
+YCBD.US,D,20230203,000000,123.192,126,118.8,119.16,171.288887176,0
+YCBD.US,D,20230206,000000,126,126,119.412,123.264,191.38055364175,0
+YCBD.US,D,20230207,000000,122.832,125.64,113.4,122.004,429.1611068195,0
+YCBD.US,D,20230208,000000,118.332,122.004,113.4,113.76,317.45277460325,0
+YCBD.US,D,20230209,000000,117,122.04,106.2,108,590.75277187025,0
+YCBD.US,D,20230210,000000,104.76,109.44,100.008,100.008,764.5611034655,0
+YCBD.US,D,20230213,000000,104.4,114.372,93.96,102.456,1286.61387602275,0
+YCBD.US,D,20230214,000000,104.4,104.4,94.32,94.32,455.58055099975,0
+YCBD.US,D,20230215,000000,95.4,102.6,94.32,100.8,366.02499633975,0
+YCBD.US,D,20230216,000000,99.036,104.4,95.4,100.656,326.8277745095,0
+YCBD.US,D,20230217,000000,91.836,104.04,91.836,101.916,270.66666396,0
+YCBD.US,D,20230221,000000,94.068,102.42,90,90.036,228.122219941,0
+YCBD.US,D,20230222,000000,90,97.164,90,92.484,361.26944083175,0
+YCBD.US,D,20230223,000000,92.484,97.2,90,94.356,315.411107957,0
+YCBD.US,D,20230224,000000,92.664,100.8,90,94.284,168.766664979,0
+YCBD.US,D,20230227,000000,97.2,100.728,87.12,89.28,181.42499818575,0
+YCBD.US,D,20230228,000000,89.28,97.2,87.12,87.12,106.18055449375,0
+YCBD.US,D,20230301,000000,92.628,93.636,87.12,87.12,199.3833313395,0
+YCBD.US,D,20230302,000000,90.576,90.576,87.12,89.28,102.77499897225,0
+YCBD.US,D,20230303,000000,87.3,90,82.8,86.292,475.81388413075,0
+YCBD.US,D,20230306,000000,82.8,86.256,79.92,81.864,548.3722167385,0
+YCBD.US,D,20230307,000000,90,102.42,83.592,90,4650.33606460775,0
+YCBD.US,D,20230308,000000,90,93.6,79.92,86.4,788.866658778,0
+YCBD.US,D,20230309,000000,102.6,102.6,81,82.8,458.07499541925,0
+YCBD.US,D,20230310,000000,81,86.364,72,72,1931.71386957175,0
+YCBD.US,D,20230313,000000,77.04,80.28,74.088,74.196,427.066662396,0
+YCBD.US,D,20230314,000000,74.484,78.66,72.72,72.72,847.88054707675,0
+YCBD.US,D,20230315,000000,75.6,78.66,72.036,72.072,586.29721635925,0
+YCBD.US,D,20230316,000000,77.4,77.4,72.072,73.08,368.58610742525,0
+YCBD.US,D,20230317,000000,72.72,75.564,56.088,56.088,1236.10276541675,0
+YCBD.US,D,20230320,000000,65.412,65.412,59.4,60.12,671.4833266185,0
+YCBD.US,D,20230321,000000,63.54,66.78,60.12,64.8,467.80277309975,0
+YCBD.US,D,20230322,000000,60.12,78.66,59.4,71.64,726.68610384425,0
+YCBD.US,D,20230323,000000,77.4,77.4,66.6,68.364,347.677774301,0
+YCBD.US,D,20230324,000000,68.4,72,66.6,71.604,193.29722028925,0
+YCBD.US,D,20230327,000000,66.924,75.564,63.216,70.2,426.11388462775,0
+YCBD.US,D,20230328,000000,62.172,70.2,61.524,61.524,373.0499962695,0
+YCBD.US,D,20230329,000000,64.08,68.112,61.92,64.008,320.65277457125,0
+YCBD.US,D,20230330,000000,65.916,71.28,64.8,70.56,492.55555063,0
+YCBD.US,D,20230331,000000,72,72,68.4,70.2,254.73610856375,0
+YCBD.US,D,20230403,000000,66.6,70.2,64.944,67.248,172.37499827625,0
+YCBD.US,D,20230404,000000,73.584,73.584,68.4,70.812,283.48055272075,0
+YCBD.US,D,20230405,000000,66.24,69.3,64.8,68.364,188.93610922175,0
+YCBD.US,D,20230406,000000,71.1,71.1,65.124,68.4,144.16944300275,0
+YCBD.US,D,20230410,000000,65.16,67.284,61.56,61.956,324.03610787075,0
+YCBD.US,D,20230411,000000,68.4,68.4,61.92,64.8,311.43055244125,0
+YCBD.US,D,20230412,000000,64.8,64.8,61.2,61.596,871.00832462325,0
+YCBD.US,D,20230413,000000,64.8,64.8,61.2,61.2,574.23610536875,0
+YCBD.US,D,20230414,000000,59.76,64.44,55.08,55.8,925.81387963075,0
+YCBD.US,D,20230417,000000,55.08,57.6,53.28,53.28,1070.411100407,0
+YCBD.US,D,20230418,000000,54,57.24,51.156,53.244,1943.26942501175,0
+YCBD.US,D,20230419,000000,54,54,43.272,46.512,2429.16386459725,0
+YCBD.US,D,20230420,000000,46.8,46.8,41.76,41.76,976.0388791285,0
+YCBD.US,D,20230421,000000,42.12,43.164,41.04,41.58,1437.644430068,0
+YCBD.US,D,20230424,000000,43.2,45.9,40.5,40.5,7620.899923791,0
+YCBD.US,D,20230425,000000,39.68,50,36,43.44,22967.625,0
+YCBD.US,D,20230426,000000,41.28,41.92,34.5208,34.5208,9478.625,0
+YCBD.US,D,20230427,000000,36,36.9592,34,34.08,3980.75,0
+YCBD.US,D,20230428,000000,33.44,34.7992,26.16,26.24,6615,0
+YCBD.US,D,20230501,000000,15.68,16.48,13.6,15.6,51856.5,0
+YCBD.US,D,20230502,000000,15.92,17.84,14.64,16.48,39788.375,0
+YCBD.US,D,20230503,000000,17.04,17.04,14.88,15.44,12286.125,0
+YCBD.US,D,20230504,000000,16.32,16.3848,14.48,15.76,26770.375,0
+YCBD.US,D,20230505,000000,15.76,16.64,15.36,16,16257.625,0
+YCBD.US,D,20230508,000000,16,16.8,16,16.32,10007.75,0
+YCBD.US,D,20230509,000000,16.32,16.4808,15.2,16.08,4214,0
+YCBD.US,D,20230510,000000,15.84,16.32,15.6552,16.16,1856.125,0
+YCBD.US,D,20230511,000000,15.92,16.16,15.68,16.08,4020,0
+YCBD.US,D,20230512,000000,16.32,18.8,15.8224,17.44,84187.625,0
+YCBD.US,D,20230515,000000,17.84,18,15.68,16.28,39701.375,0
+YCBD.US,D,20230516,000000,16.08,17.84,15.2008,16.2392,43858.875,0
+YCBD.US,D,20230517,000000,16.24,16.8,15.16,15.52,15010.5,0
+YCBD.US,D,20230518,000000,15.76,15.76,14.4,15.44,20137.5,0
+YCBD.US,D,20230519,000000,15.6,16.4,15.0208,16.4,7596.125,0
+YCBD.US,D,20230522,000000,16.24,16.4,14.8,15.2,8218.125,0
+YCBD.US,D,20230523,000000,15.12,15.28,14.8,15.2,8401.25,0
+YCBD.US,D,20230524,000000,15.44,15.44,14.64,14.96,7045.875,0
+YCBD.US,D,20230525,000000,14.56,14.96,13.68,14.64,10133.75,0
+YCBD.US,D,20230526,000000,14.56,15.08,14.32,14.4,2135,0
+YCBD.US,D,20230530,000000,14.32,15.5208,14.32,15.44,7326.875,0
+YCBD.US,D,20230531,000000,15.12,16.4,15.12,15.2,11218.625,0
+YCBD.US,D,20230601,000000,15.28,15.92,14.96,15.12,4212.5,0
+YCBD.US,D,20230602,000000,15.44,15.68,14.96,15.52,1456.375,0
+YCBD.US,D,20230605,000000,15.92,15.92,14.96,15.2,2634.875,0
+YCBD.US,D,20230606,000000,14.96,15.5992,14.96,15.12,1264.5,0
+YCBD.US,D,20230607,000000,15.04,15.5992,13.424,13.52,17174.5,0
+YCBD.US,D,20230608,000000,14.24,14.24,13.52,13.92,3308.25,0
+YCBD.US,D,20230609,000000,14.32,14.32,12.8,13.36,6384,0
+YCBD.US,D,20230612,000000,13.36,13.7232,12.8,12.8,3763.5,0
+YCBD.US,D,20230613,000000,12.96,13.92,12.96,13.52,1640.875,0
+YCBD.US,D,20230614,000000,13.6,14.08,13.36,13.68,1460.25,0
+YCBD.US,D,20230615,000000,13.84,13.88,13.52,13.84,2634.875,0
+YCBD.US,D,20230616,000000,14.32,17.52,13.6,13.6,58524.625,0
+YCBD.US,D,20230620,000000,13.76,14.248,13.44,13.92,6144.125,0
+YCBD.US,D,20230621,000000,13.84,14,13.44,13.84,1710.625,0
+YCBD.US,D,20230622,000000,14,14,13.44,13.52,1006.375,0
+YCBD.US,D,20230623,000000,13.68,13.92,12.64,13.52,3700.875,0
+YCBD.US,D,20230626,000000,13.76,13.76,12,12.3192,9910.625,0
+YCBD.US,D,20230627,000000,12.24,12.8,12.08,12.08,3618.5,0
+YCBD.US,D,20230628,000000,12.08,12.64,11.36,11.6,5032.5,0
+YCBD.US,D,20230629,000000,11.68,13.36,11.36,12.4,17854.5,0
+YCBD.US,D,20230630,000000,12,12.16,11.1752,11.2,4258,0
+YCBD.US,D,20230703,000000,11.44,12,11.32,11.44,1711.5,0
+YCBD.US,D,20230705,000000,11.44,11.44,10.9592,11.36,3451.75,0
+YCBD.US,D,20230706,000000,11.28,11.68,11.184,11.52,1640.75,0
+YCBD.US,D,20230707,000000,11.6,11.84,11.2,11.76,1403.375,0
+YCBD.US,D,20230710,000000,12,12,11.5208,11.84,1161.875,0
+YCBD.US,D,20230711,000000,11.84,12.0792,11.36,11.52,5039.25,0
+YCBD.US,D,20230712,000000,11.68,12,10.8,10.8,5003.125,0
+YCBD.US,D,20230713,000000,10.8,11.28,10.72,10.72,3909.125,0
+YCBD.US,D,20230714,000000,10.72,11.36,10.72,11.36,4658.25,0
+YCBD.US,D,20230717,000000,11.28,11.9992,11.2,11.36,1564.75,0
+YCBD.US,D,20230718,000000,11.2,11.68,11.2,11.44,1946.5,0
+YCBD.US,D,20230719,000000,11.28,11.68,10.88,11.52,2771.625,0
+YCBD.US,D,20230720,000000,11.36,11.76,11.28,11.28,2602,0
+YCBD.US,D,20230721,000000,11.36,11.7472,11.36,11.6,1105.75,0
+YCBD.US,D,20230724,000000,11.44,11.5896,10.88,11.2,3583.75,0
+YCBD.US,D,20230725,000000,11.2,11.44,10.72,10.72,3303.25,0
+YCBD.US,D,20230726,000000,10.8,11.12,10.8,10.8,1712.75,0
+YCBD.US,D,20230727,000000,10.88,11.2,10.72,10.8,1959.125,0
+YCBD.US,D,20230728,000000,10.72,11.6,10.72,11.44,2990,0
+YCBD.US,D,20230731,000000,11.52,11.8056,11.44,11.6,2463,0
+YCBD.US,D,20230801,000000,11.5208,11.596,11.36,11.44,1180.5,0
+YCBD.US,D,20230802,000000,11.36,11.44,11.04,11.04,1158.625,0
+YCBD.US,D,20230803,000000,11.12,11.44,10.96,10.96,1310.375,0
+YCBD.US,D,20230804,000000,11.2,11.52,11.04,11.2,1370.375,0
+YCBD.US,D,20230807,000000,11.04,11.2688,10.96,11.2,848.125,0
+YCBD.US,D,20230808,000000,11.2,11.2,10.8,10.88,969.625,0
+YCBD.US,D,20230809,000000,11.12,11.44,11.12,11.44,1389.125,0
+YCBD.US,D,20230810,000000,11.44,11.6,11.4328,11.52,1168.75,0
+YCBD.US,D,20230811,000000,11.52,11.52,10.88,11.52,1767.625,0
+YCBD.US,D,20230814,000000,11.04,11.2,10.64,10.64,2953.375,0
+YCBD.US,D,20230815,000000,10.7208,11.0392,10.48,10.8,3219.25,0
+YCBD.US,D,20230816,000000,10.64,10.8,9.52,9.68,4306.25,0
+YCBD.US,D,20230817,000000,9.68,9.92,9.68,9.92,373.25,0
+YCBD.US,D,20230818,000000,9.92,9.92,9.52,9.52,2504.625,0
+YCBD.US,D,20230821,000000,9.52,9.52,8.8,8.8,2572.75,0
+YCBD.US,D,20230822,000000,8.88,9.6,8.72,8.8,6521.875,0
+YCBD.US,D,20230823,000000,8.8,9.28,8.8,9.128,1060.375,0
+YCBD.US,D,20230824,000000,8.96,9.04,8.52,8.56,2823.875,0
+YCBD.US,D,20230825,000000,8.56,8.64,8.4,8.48,2389.5,0
+YCBD.US,D,20230828,000000,8.32,8.72,8.16,8.4,2592.625,0
+YCBD.US,D,20230829,000000,8.16,8.48,8.16,8.24,1039.625,0
+YCBD.US,D,20230830,000000,8.24,8.8,8.16,8.24,4682.875,0
+YCBD.US,D,20230831,000000,8.32,10.32,8.32,9.2008,10199,0
+YCBD.US,D,20230901,000000,9.5144,9.5144,8.88,9.04,1917,0
+YCBD.US,D,20230905,000000,9.52,12.4,9.12,9.28,53175.625,0
+YCBD.US,D,20230906,000000,9.28,10.32,9.28,9.6,6634.25,0
+YCBD.US,D,20230907,000000,9.76,9.76,8.72,8.8,6358.375,0
+YCBD.US,D,20230908,000000,8.56,10.32,8.248,10.32,7893.25,0
+YCBD.US,D,20230911,000000,10,13.5736,9.6,11.2,71365.125,0
+YCBD.US,D,20230912,000000,11.44,12.392,10.4,11.2,16158.125,0
+YCBD.US,D,20230913,000000,10.96,10.96,9.36,9.6,20231.625,0
+YCBD.US,D,20230914,000000,9.44,10.76,9.44,10.32,6636.625,0
+YCBD.US,D,20230915,000000,10.4,11.1976,10.32,10.8,4944,0
+YCBD.US,D,20230918,000000,11.04,11.12,10.16,10.24,4098.375,0
+YCBD.US,D,20230919,000000,10.504,10.8,10.32,10.32,648.375,0
+YCBD.US,D,20230920,000000,10.56,10.56,9.2,9.28,4694.125,0
+YCBD.US,D,20230921,000000,9.28,9.6,8.8,8.8,3637.625,0
+YCBD.US,D,20230922,000000,8.64,10,8.168,8.32,11917.75,0
+YCBD.US,D,20230925,000000,8.4,9.52,8.24,8.48,8742.25,0
+YCBD.US,D,20230926,000000,8.4,8.8,8.24,8.28,3516.5,0
+YCBD.US,D,20230927,000000,8.56,8.6,8.32,8.4544,3283.75,0
+YCBD.US,D,20230928,000000,8.32,8.64,8.32,8.32,1689.75,0
+YCBD.US,D,20230929,000000,8.48,8.48,8.2448,8.28,1071.625,0
+YCBD.US,D,20231002,000000,8.32,8.44,8.24,8.32,1933.5,0
+YCBD.US,D,20231003,000000,8.16,8.24,8.08,8.24,1181.125,0
+YCBD.US,D,20231004,000000,8.08,8.16,7.36,7.52,4251.875,0
+YCBD.US,D,20231005,000000,7.84,8.24,7.7272,7.9208,1577.875,0
+YCBD.US,D,20231006,000000,7.84,7.84,7.2,7.44,1473.5,0
+YCBD.US,D,20231009,000000,7.52,8,7.52,7.7616,1336.5,0
+YCBD.US,D,20231010,000000,7.84,8.2392,7.6,7.6,6484.125,0
+YCBD.US,D,20231011,000000,7.6856,8,7.6,7.6,776.75,0
+YCBD.US,D,20231012,000000,7.84,7.92,7.48,7.52,1582.75,0
+YCBD.US,D,20231013,000000,7.76,8,7.32,8,3522.625,0
+YCBD.US,D,20231016,000000,8,8,7.616,7.76,278.625,0
+YCBD.US,D,20231017,000000,7.6832,8,7.6808,7.6808,1148.625,0
+YCBD.US,D,20231018,000000,7.7128,8,7.712,8,616,0
+YCBD.US,D,20231019,000000,8,8,7.6,7.6,506.875,0
+YCBD.US,D,20231020,000000,7.76,7.76,7.4,7.68,1570,0
+YCBD.US,D,20231023,000000,7.6528,7.9928,7.4408,7.62,407.25,0
+YCBD.US,D,20231024,000000,7.2832,7.68,7.2832,7.68,815.875,0
+YCBD.US,D,20231025,000000,7.424,7.68,7.3792,7.3792,494.875,0
+YCBD.US,D,20231026,000000,7.6,7.9992,7.51218,7.6,533.75,0
+YCBD.US,D,20231027,000000,7.52,7.68,7.04,7.28,1014.25,0
+YCBD.US,D,20231030,000000,7.76,7.76,6.5736,7.3592,1082,0
+YCBD.US,D,20231031,000000,7.36,7.5072,4.48,4.72081,10767,0
+YCBD.US,D,20231101,000000,5.1472,6.8,4.8,5.56341,10997.375,0
+YCBD.US,D,20231102,000000,5.8,5.998,5.12,5.4296,2441,0
+YCBD.US,D,20231103,000000,5.28,5.92,5.28,5.6928,1839.5,0
+YCBD.US,D,20231106,000000,5.6928,5.91919,5.54561,5.68,572.625,0
+YCBD.US,D,20231107,000000,5.76,5.92,5.36,5.52,1670.125,0
+YCBD.US,D,20231108,000000,5.9192,5.9192,5.3608,5.48,1900.5,0
+YCBD.US,D,20231109,000000,5.7536,5.92,5.405,5.504,2119,0
+YCBD.US,D,20231110,000000,5.92,5.92,5.6,5.68,4247.25,0
+YCBD.US,D,20231113,000000,5.68,5.762,5.5192,5.5344,2048.875,0
+YCBD.US,D,20231114,000000,5.5344,5.6,5.2,5.2,3944.625,0
+YCBD.US,D,20231115,000000,5.2,5.6,5.19919,5.32,1857,0
+YCBD.US,D,20231116,000000,5.52,5.5464,5.2824,5.2968,514.25,0
+YCBD.US,D,20231117,000000,5.52,5.6,5.2136,5.24,1728.5,0
+YCBD.US,D,20231120,000000,5.44,5.44,5.2,5.2,962.375,0
+YCBD.US,D,20231121,000000,5.12,5.36,5.064,5.36,798.875,0
+YCBD.US,D,20231122,000000,5.28,5.28,5.044,5.28,493.875,0
+YCBD.US,D,20231124,000000,5.2768,5.28,5.1064,5.2728,724.5,0
+YCBD.US,D,20231127,000000,5.36,5.36,5.16,5.16,2580.875,0
+YCBD.US,D,20231128,000000,5.2,5.352,4.96,5.04,1221.875,0
+YCBD.US,D,20231129,000000,5.2928,5.3592,5.0648,5.088,880.5,0
+YCBD.US,D,20231130,000000,5.08,5.8808,5.08,5.5992,21671.75,0
+YCBD.US,D,20231201,000000,5.6,5.6,5.36,5.6,1813.125,0
+YCBD.US,D,20231204,000000,5.76,5.92,5.5992,5.832,3647.5,0
+YCBD.US,D,20231205,000000,5.92,5.92,5.8408,5.912,4542.125,0
+YCBD.US,D,20231206,000000,5.9104,6.9592,5.7488,6.28001,6402.5,0
+YCBD.US,D,20231207,000000,6.472,6.753,6.02,6.16,1145.625,0
+YCBD.US,D,20231208,000000,6.32,6.44,6,6,3814.625,0
+YCBD.US,D,20231211,000000,6,6.0824,5.84,5.8408,708.75,0
+YCBD.US,D,20231212,000000,5.76,6.24,5.6,5.9336,3121.875,0
+YCBD.US,D,20231213,000000,6.048,6.08,5.12,5.18481,4067.625,0
+YCBD.US,D,20231214,000000,5.8832,6,5.22,5.424,3644.375,0
+YCBD.US,D,20231215,000000,5.52,5.6,5.22,5.32,1972.25,0
+YCBD.US,D,20231218,000000,5.596,5.68,5.2816,5.6,1341.75,0
+YCBD.US,D,20231219,000000,5.6,5.6,4.93559,5.1784,8551.5,0
+YCBD.US,D,20231220,000000,5.2,5.58,5.04,5.28,1059.625,0
+YCBD.US,D,20231221,000000,5.36,5.36,5.2,5.33781,3835.375,0
+YCBD.US,D,20231222,000000,5.44,5.97584,4.808,5.4768,18844,0
+YCBD.US,D,20231226,000000,5.9192,5.9192,5.2448,5.76,6956.75,0
+YCBD.US,D,20231227,000000,5.912,5.916,5.4456,5.68,2889.125,0
+YCBD.US,D,20231228,000000,5.552,6.3192,5.552,6.3192,31618.25,0
+YCBD.US,D,20231229,000000,10.24,13.84,8.24,8.32,5171941.875,0
+YCBD.US,D,20240102,000000,7.4,8.72,7.2,7.86,89510.5,0
+YCBD.US,D,20240103,000000,7.1992,8.24,7.1992,7.92,47822.125,0
+YCBD.US,D,20240104,000000,7.6768,7.7592,6.4,6.4,29876.125,0
+YCBD.US,D,20240105,000000,6.48,6.48,5.84,5.9408,13281.625,0
+YCBD.US,D,20240108,000000,6.16,6.24,5.84,5.848,4992,0
+YCBD.US,D,20240109,000000,5.848,7.84,5.848,7.4792,61329.125,0
+YCBD.US,D,20240110,000000,7.4296,9.36,6.96,8.2,156578,0
+YCBD.US,D,20240111,000000,7.5264,7.9176,6.3408,6.3808,35381.5,0
+YCBD.US,D,20240112,000000,6.8,7.096,6.2408,6.3352,15474.625,0
+YCBD.US,D,20240116,000000,6.4,6.7792,5.84,6,22902.125,0
+YCBD.US,D,20240117,000000,6.3184,6.344,5.816,5.952,9976.625,0
+YCBD.US,D,20240118,000000,5.68,6.56,5.68,6.3304,20718.625,0
+YCBD.US,D,20240119,000000,6.288,6.55759,5.8416,6.2784,5263.25,0
+YCBD.US,D,20240122,000000,5.848,6.24,5.784,5.9896,5229,0
+YCBD.US,D,20240123,000000,5.9896,6.1552,5.784,6,4566.125,0
+YCBD.US,D,20240124,000000,6.0568,6.312,5.88,6.2728,3958.625,0
+YCBD.US,D,20240125,000000,6.008,6.5053,6.00001,6.448,3781.25,0
+YCBD.US,D,20240126,000000,6.4704,6.472,6.08,6.1696,1990.125,0
+YCBD.US,D,20240129,000000,6.4,6.4,6.104,6.396,3495.5,0
+YCBD.US,D,20240130,000000,6.64,6.64,6.0144,6.232,4199.125,0
+YCBD.US,D,20240131,000000,6,6.304,6,6.2864,3116.25,0
+YCBD.US,D,20240201,000000,6.28,6.28,6.16,6.24,1616.375,0
+YCBD.US,D,20240202,000000,6.24,6.24,5.932,5.944,4158.125,0
+YCBD.US,D,20240205,000000,6,6.064,5.68,5.9064,4147.5,0
+YCBD.US,D,20240206,000000,5.76,6.064,5.68,6.064,4536.25,0
+YCBD.US,D,20240207,000000,5.92,6.06399,5.76,5.84001,6535.625,0
+YCBD.US,D,20240208,000000,5.696,6.112,5.696,5.9672,5734,0
+YCBD.US,D,20240209,000000,6.132,6.132,5.456,5.912,7991.625,0
+YCBD.US,D,20240212,000000,5.708,6.152,5.68,5.84,6429.5,0
+YCBD.US,D,20240213,000000,5.9064,6.072,5.52,5.6,8791.375,0
+YCBD.US,D,20240214,000000,5.52,5.59919,5.1192,5.12,14582.25,0
+YCBD.US,D,20240215,000000,5.36,5.59999,5.36,5.592,6168.75,0
+YCBD.US,D,20240216,000000,5.36,5.6,5.36,5.52,3660.125,0
+YCBD.US,D,20240220,000000,5.8352,5.8352,5.40001,5.5664,3698.875,0
+YCBD.US,D,20240221,000000,5.5392,5.744,5.5392,5.7104,2558.375,0
+YCBD.US,D,20240222,000000,5.4,5.52001,5.4,5.4008,901.125,0
+YCBD.US,D,20240223,000000,5.664,5.68,5.4,5.664,2053.125,0
+YCBD.US,D,20240226,000000,5.6696,5.6696,5.4,5.5792,962.375,0
+YCBD.US,D,20240227,000000,5.4,5.676,5.36,5.36,4475.25,0
+YCBD.US,D,20240228,000000,5.52,5.76,5.36,5.672,2927,0
+YCBD.US,D,20240229,000000,5.6,5.696,5.368,5.368,2472.25,0
+YCBD.US,D,20240301,000000,5.552,6,5.368,5.84,10939.625,0
+YCBD.US,D,20240304,000000,5.9992,6,5.44,5.5808,3915.25,0
+YCBD.US,D,20240305,000000,5.44,5.8888,5.44,5.536,1333.875,0
+YCBD.US,D,20240306,000000,5.84,5.84,5.52001,5.8,3403.375,0
+YCBD.US,D,20240307,000000,5.7592,5.92,5.6,5.68,863.5,0
+YCBD.US,D,20240308,000000,5.904,5.904,5.68,5.904,1312.125,0
+YCBD.US,D,20240311,000000,5.76,5.84,5.52,5.664,1840.375,0
+YCBD.US,D,20240312,000000,5.6704,5.7736,5.6,5.7736,727,0
+YCBD.US,D,20240313,000000,5.6,5.608,5.6,5.6,276.5,0
+YCBD.US,D,20240314,000000,5.6,5.83919,5.5216,5.7976,498.5,0
+YCBD.US,D,20240315,000000,5.792,5.792,5.44,5.48,3553.25,0
+YCBD.US,D,20240318,000000,5.736,7.024,5.6,6.16,36944.75,0
+YCBD.US,D,20240319,000000,6.3,6.3,5.6,5.848,11570,0
+YCBD.US,D,20240320,000000,6.32,6.32,5.76,5.856,3789.625,0
+YCBD.US,D,20240321,000000,6,6.0488,5.7304,5.996,5298.25,0
+YCBD.US,D,20240322,000000,6.08,10.72,5.784,7.28,1099999.25,0
+YCBD.US,D,20240325,000000,6.8,7.94967,6.576,7.28,94789.875,0
+YCBD.US,D,20240326,000000,7.04,9.52,6.7192,8.24,208349.75,0
+YCBD.US,D,20240327,000000,8.4,8.72,7.6,8.08,50453.875,0
+YCBD.US,D,20240328,000000,8.32,8.4,7.2,7.44,27728.375,0
+YCBD.US,D,20240401,000000,7.3312,7.52,6.8,6.88,20724,0
+YCBD.US,D,20240402,000000,6.8,7.5,6.464,7.296,41314,0
+YCBD.US,D,20240403,000000,6.64,7.4512,5.76,7.2,80413.5,0
+YCBD.US,D,20240404,000000,7.28,8.3992,6.88,7.6928,59798,0
+YCBD.US,D,20240405,000000,7.4624,7.6928,7.0472,7.2072,5634.625,0
+YCBD.US,D,20240408,000000,7.04,8.72,7.04,8.08,47095.125,0
+YCBD.US,D,20240409,000000,8,8.24,7.44,7.84,11255.25,0
+YCBD.US,D,20240410,000000,7.6048,9.12,7.52,8,22777.75,0
+YCBD.US,D,20240411,000000,8,8.4,7.6872,8.16,5947.75,0
+YCBD.US,D,20240412,000000,8.48,8.48,6.88,7.32,8493.625,0
+YCBD.US,D,20240415,000000,7.28,7.7408,7.1184,7.5736,16192,0
+YCBD.US,D,20240416,000000,7.5832,7.5832,7.04,7.2864,4758.875,0
+YCBD.US,D,20240417,000000,7.2,7.5664,6.88,7.36,7247.625,0
+YCBD.US,D,20240418,000000,7.44,8.32,6.99968,7.9936,8898.125,0
+YCBD.US,D,20240419,000000,8,8.8,7.44,8,16517.875,0
+YCBD.US,D,20240422,000000,8.16,8.16,7.5296,7.8,5725,0
+YCBD.US,D,20240423,000000,7.8,8,6.408,7.2808,12185.75,0
+YCBD.US,D,20240424,000000,7.2472,7.6,6.96,7.2,3575.25,0
+YCBD.US,D,20240425,000000,7.3656,7.8392,6.8,7.2,4282.125,0
+YCBD.US,D,20240426,000000,7.5776,7.6,6.9024,6.9688,7495,0
+YCBD.US,D,20240429,000000,7.2,7.2008,6.6648,7.176,5955.625,0
+YCBD.US,D,20240430,000000,6.6744,9.9992,6.6744,8.8,252071.375,0
+YCBD.US,D,20240501,000000,8,8.32,6.936,7.4408,127754.25,0
+YCBD.US,D,20240502,000000,7.2808,7.8,6.96,7.04,36327.125,0
+YCBD.US,D,20240503,000000,7.2,7.44,6.608,6.896,57312.25,0
+YCBD.US,D,20240506,000000,6.96,7.272,6.8,6.8,11652.5,0
+YCBD.US,D,20240507,000000,6.8,6.91855,6.08,6.424,21881.75,0
+YCBD.US,D,20240508,000000,6.24,6.32,5.8752,6.16,15577.25,0
+YCBD.US,D,20240509,000000,6.088,6.16,5.62,5.928,36521,0
+YCBD.US,D,20240510,000000,6.0792,6.08,5.2,5.4072,21836.75,0
+YCBD.US,D,20240513,000000,5.4528,5.72,5.36,5.48,18028.125,0
+YCBD.US,D,20240514,000000,5.44,5.98,5.44,5.68,14279.625,0
+YCBD.US,D,20240515,000000,5.88,5.92,5.444,5.6504,13899.75,0
+YCBD.US,D,20240516,000000,5.7104,6.21519,5.5385,5.6816,52329.5,0
+YCBD.US,D,20240517,000000,5.7712,5.92,5.6008,5.72388,11909.625,0
+YCBD.US,D,20240520,000000,5.96,5.96,5.4168,5.7368,4700.875,0
+YCBD.US,D,20240521,000000,5.872,5.872,5.5216,5.592,2770,0
+YCBD.US,D,20240522,000000,5.8168,5.8232,5.5464,5.6744,2829.75,0
+YCBD.US,D,20240523,000000,5.6744,5.8,5.32,5.3488,12568,0
+YCBD.US,D,20240524,000000,5.3584,5.76,5.28,5.304,15185.25,0
+YCBD.US,D,20240528,000000,5.44,5.52,5.2,5.472,6581.625,0
+YCBD.US,D,20240529,000000,5.248,5.472,5.208,5.3336,1620.375,0
+YCBD.US,D,20240530,000000,5.432,5.5456,5.28,5.4848,15092.5,0
+YCBD.US,D,20240531,000000,5.6,5.6,5.3024,5.312,2290.375,0
+YCBD.US,D,20240603,000000,5.36,5.36039,5.16,5.3504,3047.125,0
+YCBD.US,D,20240604,000000,5.2,5.3864,5.2,5.3232,2783.125,0
+YCBD.US,D,20240605,000000,5.36,5.48,5.2472,5.28,6286.75,0
+YCBD.US,D,20240606,000000,5.3008,5.6016,5.24,5.3,6473.875,0
+YCBD.US,D,20240607,000000,5.28,5.51999,5.2,5.28,8002.25,0
+YCBD.US,D,20240610,000000,5.3072,5.432,5.2808,5.4,2263.625,0
+YCBD.US,D,20240611,000000,5.4,5.4,5.1368,5.32,4964.75,0
+YCBD.US,D,20240612,000000,5.252,5.32,5.2,5.28,1349.5,0
+YCBD.US,D,20240613,000000,5.28,5.32,5.08,5.08,4624.25,0
+YCBD.US,D,20240614,000000,5.2456,5.2456,4.9864,5.192,8051.75,0
+YCBD.US,D,20240617,000000,5.0792,5.2472,4.98641,5.08,583,0
+YCBD.US,D,20240618,000000,4.9856,5.04,4.944,4.98,4163.375,0
+YCBD.US,D,20240620,000000,5.12,5.12,4.944,5.04,3744.625,0
+YCBD.US,D,20240621,000000,4.944,5.224,4.88,4.88,5565,0
+YCBD.US,D,20240624,000000,5.0856,5.12,4.88,4.88,3112.25,0
+YCBD.US,D,20240625,000000,4.8848,5.08,4.6088,4.8728,9704.25,0
+YCBD.US,D,20240626,000000,4.664,4.96,4.6456,4.88,4199.125,0
+YCBD.US,D,20240627,000000,4.7712,5.2472,4.56,4.6208,25734.5,0
+YCBD.US,D,20240628,000000,4.64,4.72,4.56,4.72,4385.625,0
+YCBD.US,D,20240701,000000,4.7152,4.72,4.56,4.64,2059,0
+YCBD.US,D,20240702,000000,4.56,4.6388,4.48,4.48,2336.625,0
+YCBD.US,D,20240703,000000,4.5352,4.7992,4.48,4.64081,7162.375,0
+YCBD.US,D,20240705,000000,4.792,4.8,4.4864,4.4872,5904.875,0
+YCBD.US,D,20240708,000000,4.5824,4.72,4.416,4.59992,2696.375,0
+YCBD.US,D,20240709,000000,4.64,4.8,4.416,4.632,3579.25,0
+YCBD.US,D,20240710,000000,4.4952,4.72,4.42,4.712,3122.875,0
+YCBD.US,D,20240711,000000,4.64,4.7984,4.4976,4.56,609.875,0
+YCBD.US,D,20240712,000000,4.56,4.796,4.48008,4.652,2814.875,0
+YCBD.US,D,20240715,000000,4.56,4.7488,4.48,4.7488,3653,0
+YCBD.US,D,20240716,000000,4.56081,4.88,4.56081,4.88,5440,0
+YCBD.US,D,20240717,000000,4.6432,5.192,4.6408,5.16,8380.375,0
+YCBD.US,D,20240718,000000,5.12,5.12,4.88,4.9592,3871.625,0
+YCBD.US,D,20240719,000000,4.9592,5.0576,4.64,4.8008,849.75,0
+YCBD.US,D,20240722,000000,4.76,5.08,4.7312,5.0064,3360.75,0
+YCBD.US,D,20240723,000000,4.7744,5,4.7216,4.88,2950.375,0
+YCBD.US,D,20240724,000000,5.12,5.12,4.68,5.032,5069.125,0
+YCBD.US,D,20240725,000000,4.96,5.0392,4.648,4.8104,2779.5,0
+YCBD.US,D,20240726,000000,4.96,4.96,4.6408,4.6408,1035,0
+YCBD.US,D,20240729,000000,4.48,4.56,4.32,4.324,8689.125,0
+YCBD.US,D,20240730,000000,4.52,4.52,4.336,4.4,1256.375,0
+YCBD.US,D,20240731,000000,4.3896,4.64,4.3896,4.6392,2340.5,0
+YCBD.US,D,20240801,000000,4.6,4.84,4.4,4.42,8371.875,0
+YCBD.US,D,20240802,000000,4.32,4.64,4.32,4.6368,3119.5,0
+YCBD.US,D,20240805,000000,4.64,4.64,4.3208,4.3992,4511.125,0
+YCBD.US,D,20240806,000000,4.328,4.3936,4.24,4.264,2785.25,0
+YCBD.US,D,20240807,000000,4.452,4.56,4.088,4.2,1367.75,0
+YCBD.US,D,20240808,000000,4.3008,4.32,3.928,4.32,4016,0
+YCBD.US,D,20240809,000000,4.124,4.64,3.7608,4.392,4773.125,0
+YCBD.US,D,20240812,000000,3.6,4.304,3.5992,3.9608,2996.25,0
+YCBD.US,D,20240813,000000,4.1584,4.1584,3.8008,3.8016,475.625,0
+YCBD.US,D,20240814,000000,3.736,4,3.608,3.88,3239.25,0
+YCBD.US,D,20240815,000000,4,4.24,3.76,3.944,3734,0
+YCBD.US,D,20240816,000000,3.92001,4.16,3.7616,3.7616,1614.875,0
+YCBD.US,D,20240819,000000,3.9896,4.1768,3.7648,3.88,3148.375,0
+YCBD.US,D,20240820,000000,4.0312,4.8,3.92,4.36,3412,0
+YCBD.US,D,20240821,000000,4.4,4.4,4.2408,4.4,1943.25,0
+YCBD.US,D,20240822,000000,4.1744,4.3992,4.1744,4.36,581.125,0
+YCBD.US,D,20240823,000000,4.32,4.4,4.264,4.264,1198.375,0
+YCBD.US,D,20240826,000000,4.24,4.4,4.2,4.4,41018.75,0
+YCBD.US,D,20240827,000000,4.68,4.68,4.08,4.4072,11211.625,0
+YCBD.US,D,20240828,000000,4.16,4.3688,4,4.164,3112,0
+YCBD.US,D,20240829,000000,4.1776,4.48,4.0024,4.352,1472.5,0
+YCBD.US,D,20240830,000000,4.3432,4.4304,4.16,4.352,1219.75,0
+YCBD.US,D,20240903,000000,4.64,4.64,4.328,4.584,2731.375,0
+YCBD.US,D,20240904,000000,4.5216,4.5216,4.3064,4.3064,677.25,0
+YCBD.US,D,20240905,000000,4.16933,4.6392,4.16,4.4036,1031.25,0
+YCBD.US,D,20240906,000000,4.6232,4.6232,4.404,4.5592,797.875,0
+YCBD.US,D,20240909,000000,4.5592,4.5592,4.27601,4.496,1974.25,0
+YCBD.US,D,20240910,000000,4.28,4.4,4.28,4.4,747,0
+YCBD.US,D,20240911,000000,4.32,4.4,4,4.2616,8099.125,0
+YCBD.US,D,20240912,000000,4.368,4.368,4.24,4.24,660.25,0
+YCBD.US,D,20240913,000000,4.536,4.5592,4.0816,4.088,2274.125,0
+YCBD.US,D,20240916,000000,4,4.3192,4,4.1184,2254,0
+YCBD.US,D,20240917,000000,4.4,4.4,4.1608,4.336,1911.125,0
+YCBD.US,D,20240918,000000,4.204,4.32,3.936,3.936,4191.375,0
+YCBD.US,D,20240919,000000,3.92,4.116,3.84,3.848,5286.625,0
+YCBD.US,D,20240920,000000,4.04,4.1592,3.72,3.72,3593.25,0
+YCBD.US,D,20240923,000000,3.848,4,3.68,3.6824,9599.375,0
+YCBD.US,D,20240924,000000,3.9056,3.9992,3.68801,3.8784,1325.125,0
+YCBD.US,D,20240925,000000,3.84,3.8416,3.76,3.76,2376.375,0
+YCBD.US,D,20240926,000000,3.88,4,3.76,3.76,1065.375,0
+YCBD.US,D,20240927,000000,3.904,4,3.76,3.76,1092.75,0
+YCBD.US,D,20240930,000000,3.6,3.76,3.5664,3.76,4366.125,0
+YCBD.US,D,20241001,000000,3.76,3.8235,3.52,3.5992,4723.5,0
+YCBD.US,D,20241002,000000,3.6,3.6888,3.5992,3.6088,2039.5,0
+YCBD.US,D,20241003,000000,3.672,3.864,3.616,3.68,3494.75,0
+YCBD.US,D,20241004,000000,3.864,3.864,3.68,3.772,3118.5,0
+YCBD.US,D,20241007,000000,3.84,3.84,3.648,3.648,5471.125,0
+YCBD.US,D,20241008,000000,3.6784,3.68,3.56,3.6784,1080,0
+YCBD.US,D,20241009,000000,3.56,3.76,3.56,3.68,1112.875,0
+YCBD.US,D,20241010,000000,3.572,3.60849,3.56,3.564,2998.25,0
+YCBD.US,D,20241011,000000,3.56,3.59999,3.448,3.488,4578.375,0
+YCBD.US,D,20241014,000000,3.52,3.76,3.52,3.52,4883.25,0
+YCBD.US,D,20241015,000000,3.68,3.84,3.52,3.6264,7950.125,0
+YCBD.US,D,20241016,000000,3.5992,3.8192,3.52,3.528,5555,0
+YCBD.US,D,20241017,000000,3.5736,3.68,3.44,3.44,139812.625,0
+YCBD.US,D,20241018,000000,4.08,4.76,3.7256,4.08,105699.875,0
+YCBD.US,D,20241021,000000,4.08,4.19514,3.84,4.1592,18245.375,0
+YCBD.US,D,20241022,000000,3.84,4.2392,3.84,4.056,29401.25,0
+YCBD.US,D,20241023,000000,3.9344,4.452,3.8448,4.2192,10703.5,0
+YCBD.US,D,20241024,000000,4.2208,4.5592,3.9208,4.3184,24017.5,0
+YCBD.US,D,20241025,000000,4.48,4.536,4.1184,4.48,6437.25,0
+YCBD.US,D,20241028,000000,4.44,4.44,4.168,4.3192,3729.5,0
+YCBD.US,D,20241029,000000,4.248,4.552,4.24,4.32,9631.5,0
+YCBD.US,D,20241030,000000,4.3192,4.32,3.9696,4,5629.625,0
+YCBD.US,D,20241031,000000,4,4.44,3.68,4.08,87579.75,0
+YCBD.US,D,20241101,000000,3.96,4.0184,3.52,3.672,33213.875,0
+YCBD.US,D,20241104,000000,3.68,3.84,3.6,3.68,5213.75,0
+YCBD.US,D,20241105,000000,3.5672,3.68,3.456,3.6,7088.375,0
+YCBD.US,D,20241106,000000,3.68,3.68,3.52,3.5608,9032.125,0
+YCBD.US,D,20241107,000000,3.64,3.76,3.52,3.672,8831.625,0
+YCBD.US,D,20241108,000000,3.68,3.696,3.36,3.52,11954,0
+YCBD.US,D,20241111,000000,3.3872,3.76,3.3864,3.76,13745.625,0
+YCBD.US,D,20241112,000000,3.6888,4.16,3.4576,3.984,137825.375,0
+YCBD.US,D,20241113,000000,3.8,3.988,3.5056,3.624,32410.75,0
+YCBD.US,D,20241114,000000,3.6,4.16,3.6,4.076,21528.125,0
+YCBD.US,D,20241115,000000,3.9496,4.1544,3.76,3.92,8416.375,0
+YCBD.US,D,20241118,000000,4,4,3.68,3.808,7257.75,0
+YCBD.US,D,20241119,000000,3.864,3.92,3.6,3.6016,6731.125,0
+YCBD.US,D,20241120,000000,3.6912,3.7824,3.4,3.6256,8439.125,0
+YCBD.US,D,20241121,000000,3.6,3.8,3.52,3.6832,8446,0
+YCBD.US,D,20241122,000000,3.644,3.84,3.6072,3.684,5625,0
+YCBD.US,D,20241125,000000,3.6832,3.92,3.604,3.76,6483.75,0
+YCBD.US,D,20241126,000000,3.9192,4.1544,3.6,4.064,29412.125,0
+YCBD.US,D,20241127,000000,4.064,4.0648,3.62,3.9032,16165.875,0
+YCBD.US,D,20241129,000000,3.848,4.0424,3.84,3.94,7487.875,0
+YCBD.US,D,20241202,000000,3.92,4.064,3.92,3.992,4317,0
+YCBD.US,D,20241203,000000,3.9208,3.992,3.76,3.928,3777,0
+YCBD.US,D,20241204,000000,3.768,3.92,3.768,3.792,6820.75,0
+YCBD.US,D,20241205,000000,3.912,4.0712,3.776,3.8,5786,0
+YCBD.US,D,20241206,000000,3.9992,4,3.68,3.7576,6009.875,0
+YCBD.US,D,20241209,000000,3.68,3.7808,3.5272,3.6912,11346.75,0
+YCBD.US,D,20241210,000000,3.53421,3.6,3.2848,3.424,41427,0
+YCBD.US,D,20241211,000000,3.32,3.44,3.1872,3.20801,23238.125,0
+YCBD.US,D,20241212,000000,3.2,3.44,3.0408,3.12,12080.625,0
+YCBD.US,D,20241213,000000,3.2584,3.3312,3.1232,3.1264,15797,0
+YCBD.US,D,20241216,000000,3.1976,4.64,2.4888,2.72,1372593,0
+YCBD.US,D,20241217,000000,3.1104,4,2.928,3.51199,225958.5,0
+YCBD.US,D,20241218,000000,3.16,3.2,2.88,3.184,97887.875,0
+YCBD.US,D,20241219,000000,2.9032,3.0272,2.72,2.96,63749.875,0
+YCBD.US,D,20241220,000000,2.8096,2.9568,2.56,2.88,21908.375,0
+YCBD.US,D,20241223,000000,2.9502,3.01727,2.72,2.7376,15029,0
+YCBD.US,D,20241224,000000,2.8808,2.952,2.8,2.8,3342.875,0
+YCBD.US,D,20241226,000000,2.84,2.888,2.736,2.888,12820.5,0
+YCBD.US,D,20241227,000000,2.88,3.1832,2.712,3.016,65138.125,0
+YCBD.US,D,20241230,000000,3.0192,3.184,2.8008,2.976,38259,0
+YCBD.US,D,20241231,000000,3.012,3.08039,2.84,3,22519.75,0
+YCBD.US,D,20250102,000000,3.02,3.52,2.888,3.312,214617,0
+YCBD.US,D,20250103,000000,3.696,4.96,3.28,4.62,1315262.5,0
+YCBD.US,D,20250106,000000,3.976,5.2,3.92,4.456,596216.125,0
+YCBD.US,D,20250107,000000,4.32,4.48,3.76,3.984,272119.875,0
+YCBD.US,D,20250108,000000,4.08,4.32,3.76,3.976,183150.375,0
+YCBD.US,D,20250110,000000,3.8,4.68,3.38,4.504,381507.5,0
+YCBD.US,D,20250113,000000,4.188,4.23918,3.456,3.9,103985.875,0
+YCBD.US,D,20250114,000000,3.9544,4.2376,3.916,4.1432,92494,0
+YCBD.US,D,20250115,000000,4.1944,6.5384,3.7032,4.0504,3789353.125,0
+YCBD.US,D,20250116,000000,3.688,4.704,3.68,4.4848,615287.75,0
+YCBD.US,D,20250117,000000,4.3408,4.4976,3.44,4.0192,189914.5,0
+YCBD.US,D,20250121,000000,4.1984,4.24,3.84,4.128,113296.375,0
+YCBD.US,D,20250122,000000,4.10752,4.2,3.9488,3.9488,46024.125,0
+YCBD.US,D,20250123,000000,4,4.952,3.92,4.8,405538.375,0
+YCBD.US,D,20250124,000000,4.996,5.04,4.5392,4.72,127275.125,0
+YCBD.US,D,20250127,000000,4.4496,4.5592,3.944,4.04,72214.5,0
+YCBD.US,D,20250128,000000,4.1192,5.964,4,4.7336,2124575.625,0
+YCBD.US,D,20250129,000000,4.6128,4.7344,4.156,4.4,230149.875,0
+YCBD.US,D,20250130,000000,4.8,5.488,4.576,4.688,304295.625,0
+YCBD.US,D,20250131,000000,4.5824,4.952,4.4,4.576,166307.375,0
+YCBD.US,D,20250203,000000,4.628,4.9168,4.4376,4.8784,66510.75,0
+YCBD.US,D,20250204,000000,4.69437,4.792,4.448,4.5808,99837.625,0
+YCBD.US,D,20250205,000000,5.0464,5.48,4.48,4.6208,449417.875,0
+YCBD.US,D,20250206,000000,4.48,4.61279,4.296,4.5264,117744.75,0
+YCBD.US,D,20250207,000000,4.5,4.56,4.1696,4.24,38627.75,0
+YCBD.US,D,20250210,000000,4.5184,4.544,4.24,4.448,84991.25,0
+YCBD.US,D,20250211,000000,4.4,4.64,4.1648,4.3904,71235.5,0
+YCBD.US,D,20250212,000000,4.32,4.64,4.132,4.568,99332.5,0
+YCBD.US,D,20250213,000000,4.4,4.6048,4.264,4.56,390648.5,0
+YCBD.US,D,20250214,000000,4.2968,4.496,3.536,3.872,197113.875,0
+YCBD.US,D,20250218,000000,3.7896,3.9608,3.6048,3.728,120120.125,0
+YCBD.US,D,20250219,000000,3.76,3.76,3.3712,3.44,78157.375,0
+YCBD.US,D,20250220,000000,3.4848,3.7432,3.3864,3.548,64679.25,0
+YCBD.US,D,20250221,000000,3.52,3.6696,3.4624,3.6,23554.5,0
+YCBD.US,D,20250224,000000,3.6,3.6,3.376,3.44,49961.875,0
+YCBD.US,D,20250225,000000,3.59879,3.6632,2.672,3.216,283487.375,0
+YCBD.US,D,20250226,000000,3.328,3.6424,3.2808,3.4952,89310.75,0
+YCBD.US,D,20250227,000000,3.3976,3.432,3.24,3.3144,24828.125,0
+YCBD.US,D,20250228,000000,3.2808,3.352,3.08,3.1824,32685.625,0
+YCBD.US,D,20250303,000000,3.2288,3.272,2.8944,2.984,33870,0
+YCBD.US,D,20250304,000000,2.8824,3.0392,2.64,2.8,66445.125,0
+YCBD.US,D,20250305,000000,2.8,3.1896,2.7992,2.944,74670.125,0
+YCBD.US,D,20250306,000000,2.952,2.96,2.8,2.9016,36126.75,0
+YCBD.US,D,20250307,000000,2.86999,2.96,2.8,2.9256,12189.875,0
+YCBD.US,D,20250310,000000,2.84,2.8952,2.5616,2.6232,31705.375,0
+YCBD.US,D,20250311,000000,2.604,2.6356,1.856,2.128,147738,0
+YCBD.US,D,20250312,000000,2.128,2.3752,2.084,2.144,68909.25,0
+YCBD.US,D,20250313,000000,2.39919,2.4784,2.08,2.1192,57293.875,0
+YCBD.US,D,20250314,000000,2.096,2.2384,2.0816,2.1584,26028.25,0
+YCBD.US,D,20250317,000000,2.12,2.1584,2.004,2.1192,35483.75,0
+YCBD.US,D,20250318,000000,2.12,2.2288,2,2.216,50861.875,0
+YCBD.US,D,20250319,000000,2.168,2.43199,2.14655,2.32,50944.625,0
+YCBD.US,D,20250320,000000,2.28,2.3184,2.1872,2.296,6371.25,0
+YCBD.US,D,20250321,000000,2.2256,2.3184,2.1448,2.168,11014.5,0
+YCBD.US,D,20250324,000000,2.2008,2.2408,2.16,2.1944,11505,0
+YCBD.US,D,20250325,000000,2.1944,2.2648,2.0424,2.128,12137.25,0
+YCBD.US,D,20250326,000000,2.2072,2.24,2,2.0624,10691.625,0
+YCBD.US,D,20250327,000000,2.08,2.136,2.0016,2.08,29289.75,0
+YCBD.US,D,20250328,000000,2.0712,2.072,1.888,1.92,23936.75,0
+YCBD.US,D,20250331,000000,1.92,1.92,1.68,1.84,18867.75,0
+YCBD.US,D,20250401,000000,1.9808,3.36,1.8624,2.664,1773049.75,0
+YCBD.US,D,20250402,000000,2.6,2.64,2.24,2.4264,179157.75,0
+YCBD.US,D,20250403,000000,2.152,2.32,1.8664,2.0752,112020,0
+YCBD.US,D,20250404,000000,1.9368,1.9968,1.7608,1.8664,79842.375,0
+YCBD.US,D,20250407,000000,1.956,1.9616,1.6,1.84,153047.375,0
+YCBD.US,D,20250408,000000,1.8272,2.2232,1.772,2.024,238545.125,0
+YCBD.US,D,20250409,000000,1.932,2.2312,1.888,2.2312,68367.5,0
+YCBD.US,D,20250410,000000,2.0976,2.24,2.024,2.224,88925.75,0
+YCBD.US,D,20250411,000000,1.4488,1.84,1.4488,1.7512,111366.25,0
+YCBD.US,D,20250414,000000,1.7584,1.92,1.66,1.92,21242.75,0
+YCBD.US,D,20250415,000000,1.848,1.992,1.7632,1.792,16275.25,0
+YCBD.US,D,20250416,000000,1.7248,1.872,1.64,1.7248,37782.25,0
+YCBD.US,D,20250417,000000,1.7256,1.84,1.68,1.84,11509.875,0
+YCBD.US,D,20250421,000000,1.9208,1.9208,1.76,1.8312,12525.625,0
+YCBD.US,D,20250422,000000,1.8624,2.008,1.84,1.908,33700.875,0
+YCBD.US,D,20250423,000000,1.878,1.9912,1.84,1.9192,42409,0
+YCBD.US,D,20250424,000000,1.9992,2.04,1.9224,2.04,20288.625,0
+YCBD.US,D,20250425,000000,1.96,2.11919,1.96,2.1032,9534.375,0
+YCBD.US,D,20250428,000000,2.0496,2.0912,1.856,1.96,21616.625,0
+YCBD.US,D,20250429,000000,1.9272,2.008,1.88,1.9752,50666.125,0
+YCBD.US,D,20250430,000000,1.9632,1.9752,1.6648,1.74,118423.25,0
+YCBD.US,D,20250501,000000,1.76,1.8,1.5184,1.6344,118434.125,0
+YCBD.US,D,20250502,000000,1.64,1.656,1.36,1.5024,87510.5,0
+YCBD.US,D,20250505,000000,1.512,1.5336,1.4404,1.4608,44665,0
+YCBD.US,D,20250506,000000,1.1688,1.1712,0.9324,1.024,493991,0
+YCBD.US,D,20250507,000000,0.9301,1.05,0.82,0.91,552750,0
+YCBD.US,D,20250508,000000,0.8801,0.923749,0.76,0.86,214796,0
+YCBD.US,D,20250509,000000,0.8431,0.936,0.8001,0.935,197037,0
+YCBD.US,D,20250512,000000,0.88,0.95,0.8206,0.95,172184,0
+YCBD.US,D,20250513,000000,0.914,1.09,0.84,1.01,472573,0
+YCBD.US,D,20250514,000000,0.99,1.11,0.89,0.98,423050,0
+YCBD.US,D,20250515,000000,0.9557,1.03,0.92,0.99,97615,0
+YCBD.US,D,20250516,000000,0.9931,1,0.922,0.95,53090,0
+YCBD.US,D,20250519,000000,0.92,1.0091,0.91,0.9598,72351,0
+YCBD.US,D,20250520,000000,0.957,0.9797,0.93,0.935,20118,0
+YCBD.US,D,20250521,000000,0.9474,0.978,0.8865,0.9085,150210,0
+YCBD.US,D,20250522,000000,0.9484,0.9484,0.9,0.93,22641,0
+YCBD.US,D,20250523,000000,0.9,0.93,0.89,0.9197,39123,0
+YCBD.US,D,20250527,000000,0.9,1.0141,0.8889,0.9628,207960,0
+YCBD.US,D,20250528,000000,0.9697,1,0.9415,0.97,77596,0
+YCBD.US,D,20250529,000000,1,1.01,0.9604,0.9899,87285,0
+YCBD.US,D,20250530,000000,0.99,1.1,0.93,0.99,314096,0
+YCBD.US,D,20250602,000000,1.0041,1.02,0.89,0.89,201970,0
+YCBD.US,D,20250603,000000,0.95,0.98,0.9,0.9795,51244,0
+YCBD.US,D,20250604,000000,0.93,0.9755,0.9299,0.9654,109371,0
+YCBD.US,D,20250605,000000,0.9755,0.98,0.94,0.98,42670,0
+YCBD.US,D,20250606,000000,0.96,0.98,0.94,0.9556,58960,0
+YCBD.US,D,20250609,000000,0.9601,0.9789,0.8912,0.8961,79914,0
+YCBD.US,D,20250610,000000,0.89,0.96,0.82,0.898,108103,0
+YCBD.US,D,20250611,000000,0.88,0.9284,0.8605,0.882,41309,0
+YCBD.US,D,20250612,000000,0.8706,0.8857,0.85,0.8627,58222,0
+YCBD.US,D,20250613,000000,0.8627,0.914,0.83,0.859,70062,0
+YCBD.US,D,20250616,000000,0.8321,0.9058,0.8321,0.8579,26485,0
+YCBD.US,D,20250617,000000,0.8318,0.857,0.8221,0.8221,35536,0
+YCBD.US,D,20250618,000000,0.82,0.85,0.81,0.838,41001,0
+YCBD.US,D,20250620,000000,0.84,0.92,0.82,0.82,175825,0
+YCBD.US,D,20250623,000000,0.860001,0.860001,0.82,0.826,10498,0
+YCBD.US,D,20250624,000000,0.8516,0.879999,0.82,0.8768,8765,0
+YCBD.US,D,20250625,000000,0.861,0.93,0.8278,0.87,165737,0
+YCBD.US,D,20250626,000000,0.87,1,0.8429,0.874,238783,0
+YCBD.US,D,20250627,000000,0.8856,0.9599,0.8434,0.907,145601,0
+YCBD.US,D,20250630,000000,0.9,0.9583,0.852,0.8918,247557,0
+YCBD.US,D,20250701,000000,0.8918,0.92,0.8609,0.865,23715,0
+YCBD.US,D,20250702,000000,0.85,0.919,0.84,0.9188,26075,0
+YCBD.US,D,20250703,000000,0.89945,0.919,0.852926,0.86,29120,0
+YCBD.US,D,20250707,000000,0.875,0.9,0.85,0.8631,8169,0
+YCBD.US,D,20250708,000000,0.89,0.919,0.864,0.864,24955,0
+YCBD.US,D,20250709,000000,0.9,0.94,0.8648,0.94,39593,0
+YCBD.US,D,20250710,000000,0.92,0.94,0.91,0.93,33518,0
+YCBD.US,D,20250711,000000,0.9401,0.9692,0.9214,0.9669,106976,0
+YCBD.US,D,20250714,000000,0.97,1.01,0.9307,0.96,197378,0
+YCBD.US,D,20250715,000000,0.975,0.975,0.89,0.9665,46028,0
+YCBD.US,D,20250716,000000,0.9647,0.965,0.911,0.9207,19414,0
+YCBD.US,D,20250717,000000,0.925,0.965,0.9002,0.926,12341,0
+YCBD.US,D,20250718,000000,0.9498,0.97,0.9104,0.966,30796,0
+YCBD.US,D,20250721,000000,0.9586,0.97,0.9331,0.94,45605,0
+YCBD.US,D,20250722,000000,0.9649,0.98,0.92,0.9397,46321,0
+YCBD.US,D,20250723,000000,0.96,0.975,0.92,0.95,85853,0
+YCBD.US,D,20250724,000000,0.95,0.99,0.9001,0.93,166286,0
+YCBD.US,D,20250725,000000,0.9217,0.96,0.91,0.95,21482,0
+YCBD.US,D,20250728,000000,0.96,0.96,0.9112,0.915,22139,0
+YCBD.US,D,20250729,000000,0.9299,0.93,0.8743,0.9,48647,0
+YCBD.US,D,20250730,000000,0.88995,0.97,0.8232,0.87,262982,0
+YCBD.US,D,20250731,000000,0.9,0.9,0.87,0.897,29116,0
+YCBD.US,D,20250801,000000,0.88,0.9096,0.8501,0.86,21927,0
+YCBD.US,D,20250804,000000,0.85,0.9091,0.8149,0.8795,47454,0
+YCBD.US,D,20250805,000000,0.8701,0.88,0.8597,0.8794,27368,0
+YCBD.US,D,20250806,000000,0.9,0.9,0.8399,0.8577,10946,0
+YCBD.US,D,20250807,000000,0.85,0.8785,0.812,0.82985,67293,0
+YCBD.US,D,20250808,000000,0.83,0.885,0.82,0.883,148614,0
+YCBD.US,D,20250811,000000,0.87,1,0.86,0.97155,369165,0
+YCBD.US,D,20250812,000000,0.9601,1.01,0.895,0.9444,203452,0
+YCBD.US,D,20250813,000000,0.935,0.95,0.886649,0.91,104076,0
+YCBD.US,D,20250814,000000,0.93,0.96,0.8388,0.8495,137286,0
+YCBD.US,D,20250815,000000,0.85,0.899999,0.755,0.7562,219618,0
+YCBD.US,D,20250818,000000,0.7562,0.7626,0.6731,0.68,149163,0
+YCBD.US,D,20250819,000000,0.68,0.6898,0.59,0.6272,106538,0
+YCBD.US,D,20250820,000000,0.6201,0.73,0.6,0.66,395690,0
+YCBD.US,D,20250821,000000,0.65,0.669,0.62,0.644,93393,0
+YCBD.US,D,20250822,000000,0.65,0.67,0.61,0.67,60026,0
+YCBD.US,D,20250825,000000,0.6708,0.75,0.67,0.7049,214503,0
+YCBD.US,D,20250826,000000,0.7049,0.73,0.68,0.71,28622,0
+YCBD.US,D,20250827,000000,0.7079,0.7099,0.69,0.695,18105,0
+YCBD.US,D,20250828,000000,0.69,0.78,0.6802,0.775,186636,0
+YCBD.US,D,20250829,000000,0.75975,0.7969,0.739,0.739,143979,0
+YCBD.US,D,20250902,000000,0.73,0.79,0.726,0.73,136276,0
+YCBD.US,D,20250903,000000,0.7301,0.76,0.711,0.7499,130268,0
+YCBD.US,D,20250904,000000,0.749999,0.75,0.7166,0.7201,50251,0
+YCBD.US,D,20250905,000000,0.72025,0.75,0.6905,0.7305,57517,0
+YCBD.US,D,20250908,000000,0.72,0.73,0.696001,0.708,60221,0
+YCBD.US,D,20250909,000000,0.71,0.7216,0.6801,0.7168,55577,0
+YCBD.US,D,20250910,000000,0.7075,0.7075,0.681,0.6821,43940,0
+YCBD.US,D,20250911,000000,0.6899,0.73,0.6816,0.699,63370,0
+YCBD.US,D,20250912,000000,0.692,0.725,0.68,0.68,52469,0
+YCBD.US,D,20250915,000000,0.683,0.7,0.67,0.6712,46059,0
+YCBD.US,D,20250916,000000,0.6998,0.75,0.67,0.717,109734,0
+YCBD.US,D,20250917,000000,0.691238,0.72,0.691,0.691,28077,0
+YCBD.US,D,20250918,000000,0.7024,0.72,0.692,0.7196,26419,0
+YCBD.US,D,20250919,000000,0.7195,0.7196,0.6576,0.6576,66746,0
+YCBD.US,D,20250922,000000,0.661101,0.703,0.66,0.688,72155,0
+YCBD.US,D,20250923,000000,0.6879,0.69,0.6616,0.6616,65668,0
+YCBD.US,D,20250924,000000,0.67,0.6999,0.66,0.6687,44784,0
+YCBD.US,D,20250925,000000,0.67,0.6841,0.602,0.602,76338,0
+YCBD.US,D,20250926,000000,0.648,0.648,0.6,0.624,93860,0
+YCBD.US,D,20250929,000000,0.73,1.94,0.7219,1.38,198867551,0
+YCBD.US,D,20250930,000000,1.259,1.27,1.05,1.21,6490174,0
+YCBD.US,D,20251001,000000,1.22,1.43,1.1,1.14,4337256,0
+YCBD.US,D,20251002,000000,1.15,1.43,1.13,1.18,5437055,0
+YCBD.US,D,20251003,000000,1.21,1.37,1.13,1.16,1674960,0
+YCBD.US,D,20251006,000000,1.16,1.32,1.13,1.3,1256387,0
+YCBD.US,D,20251007,000000,1.3,1.51,1.2801,1.48,2478706,0
+YCBD.US,D,20251008,000000,1.5,1.51,1.37,1.43,467574,0
+YCBD.US,D,20251009,000000,1.465,1.61,1.4301,1.45,1237967,0
+YCBD.US,D,20251010,000000,1.4301,1.44,1.23,1.23,707844,0
+YCBD.US,D,20251013,000000,1.26,1.38,1.23,1.28,210800,0
+YCBD.US,D,20251014,000000,1.26,1.3,1.18,1.19,336820,0
+YCBD.US,D,20251015,000000,1.215,1.4,1.16,1.19,961206,0
+YCBD.US,D,20251016,000000,1.2,1.2499,0.9926,1.05,619640,0
+YCBD.US,D,20251017,000000,1.02,1.23,1,1.15,325925,0
+YCBD.US,D,20251020,000000,1.14,1.2,1.13,1.15,153514,0
+YCBD.US,D,20251021,000000,1.1159,1.1696,1.0501,1.06,190707,0
+YCBD.US,D,20251022,000000,1.0325,1.1199,0.9377,1,450146,0
+YCBD.US,D,20251023,000000,0.99,1.08,0.99,1.04,292936,0
+YCBD.US,D,20251024,000000,1.07,1.085,1.02,1.06,91479,0
+YCBD.US,D,20251027,000000,1.0853,1.09,1.02,1.02,129398,0
+YCBD.US,D,20251028,000000,1.03,1.045,1,1.03,79613,0
+YCBD.US,D,20251029,000000,1.03,1.04,0.94,0.95,260930,0
+YCBD.US,D,20251030,000000,0.9531,0.95311,0.8511,0.88,256806,0
+YCBD.US,D,20251031,000000,0.8801,0.92,0.85,0.8745,126255,0
+YCBD.US,D,20251103,000000,0.873399,0.8761,0.8,0.841,166466,0
+YCBD.US,D,20251104,000000,0.7987,0.83,0.7689,0.809,139095,0
+YCBD.US,D,20251105,000000,0.8,0.84,0.799,0.819,69723,0
+YCBD.US,D,20251106,000000,0.8,0.81,0.77,0.78,70467,0
+YCBD.US,D,20251107,000000,0.779999,0.803,0.7601,0.803,116092,0
+YCBD.US,D,20251110,000000,0.83,0.8349,0.7602,0.804,148102,0
+YCBD.US,D,20251111,000000,0.7912,0.8098,0.77,0.804,163798,0
+YCBD.US,D,20251112,000000,0.79,0.802799,0.7652,0.7741,72725,0
+YCBD.US,D,20251113,000000,0.7828,0.7962,0.7227,0.738,115588,0
+YCBD.US,D,20251114,000000,0.671,0.73,0.61,0.642,324769,0
+YCBD.US,D,20251117,000000,0.5901,0.678,0.52,0.602,301639,0
+YCBD.US,D,20251118,000000,0.6,0.6176,0.5795,0.603,69215,0
+YCBD.US,D,20251119,000000,0.58,0.6027,0.51,0.533,381937,0
+YCBD.US,D,20251120,000000,0.5448,0.56,0.5013,0.5037,115295,0
+YCBD.US,D,20251121,000000,0.5273,0.5425,0.4701,0.4701,127042,0
+YCBD.US,D,20251124,000000,0.4893,0.5424,0.482,0.525,238572,0
+YCBD.US,D,20251125,000000,0.53,0.5995,0.517,0.5552,71003,0
+YCBD.US,D,20251126,000000,0.5626,0.8409,0.5361,0.5361,15939886,0
+YCBD.US,D,20251128,000000,0.5376,0.622575,0.5275,0.618,693612,0
+YCBD.US,D,20251201,000000,0.5785,0.614699,0.5516,0.5765,302638,0
+YCBD.US,D,20251202,000000,0.5681,0.6099,0.55505,0.595,156008,0
+YCBD.US,D,20251203,000000,0.577,0.61,0.5617,0.5926,212036,0
+YCBD.US,D,20251204,000000,0.572,0.64,0.5707,0.6114,463685,0
+YCBD.US,D,20251205,000000,0.605,0.639,0.6,0.61,157356,0
+YCBD.US,D,20251208,000000,0.62,0.6743,0.6028,0.6386,368969,0
+YCBD.US,D,20251209,000000,0.6165,0.65,0.6119,0.615,159260,0
+YCBD.US,D,20251210,000000,0.615,0.6489,0.6,0.635,147652,0
+YCBD.US,D,20251211,000000,0.6184,0.6324,0.6099,0.631,1874488,0
+YCBD.US,D,20251212,000000,1.23,1.49,0.9208,1.2,304269004,0
+YCBD.US,D,20251215,000000,1.465,1.71,1.1,1.2,68126032,0
+YCBD.US,D,20251216,000000,1.16,1.5,1.1,1.43,17907137,0
+YCBD.US,D,20251217,000000,1.995,2.53,1.92,2.27,152092978,0
+YCBD.US,D,20251218,000000,2.18,2.56,1.64,1.93,53743479,0
+YCBD.US,D,20251219,000000,1.66,1.77,1.37,1.51,16373090,0
+YCBD.US,D,20251222,000000,1.46,1.56,1.31,1.37,5100090,0
+YCBD.US,D,20251223,000000,1.33,1.76,1.32,1.66,8872796,0
+YCBD.US,D,20251224,000000,1.6299,1.815,1.5501,1.59,3332409,0
+YCBD.US,D,20251226,000000,1.6,1.76,1.58,1.68,2105537,0
+YCBD.US,D,20251229,000000,1.6,1.7879,1.36,1.36,2626719,0
+YCBD.US,D,20251230,000000,1.405,1.54,1.35,1.36,1810779,0
+YCBD.US,D,20251231,000000,1.43,1.4399,1.32,1.35,1321840,0
+YCBD.US,D,20260102,000000,1.3353,1.3353,1.12,1.16,1861827,0
+YCBD.US,D,20260105,000000,1.1303,1.19,1,1.12,2089477,0
+YCBD.US,D,20260106,000000,1.0998,1.32,1.06,1.15,1766873,0
+YCBD.US,D,20260107,000000,1.16,1.165,1.08,1.1,1092313,0
+YCBD.US,D,20260108,000000,1.09,1.13,1.04,1.08,1220696,0
+YCBD.US,D,20260109,000000,1.09,1.095,1.03,1.07,616341,0
+YCBD.US,D,20260112,000000,1.042,1.18,1.0301,1.16,1168828,0
+YCBD.US,D,20260113,000000,1.16,1.2,1.01,1.04,1098954,0
+YCBD.US,D,20260114,000000,1.01,1.07,1,1.07,721055,0
+YCBD.US,D,20260115,000000,1.0498,1.07,1,1.01,788663,0
+YCBD.US,D,20260116,000000,1.01,1.0199,0.9072,0.9231,857398,0
+YCBD.US,D,20260120,000000,0.8902,0.8937,0.831,0.831,411554,0
+YCBD.US,D,20260121,000000,0.787,0.822,0.78,0.7939,328462,0
+YCBD.US,D,20260122,000000,0.7891,0.85,0.782,0.8356,291831,0
+YCBD.US,D,20260123,000000,0.8071,0.8688,0.7907,0.8489,373930,0
+YCBD.US,D,20260126,000000,0.8218,0.8366,0.7623,0.795,278013,0
+YCBD.US,D,20260127,000000,0.7928,0.7928,0.75,0.778,306264,0
+YCBD.US,D,20260128,000000,0.767,0.8187,0.7201,0.754,645128,0
+YCBD.US,D,20260129,000000,0.75,0.7943,0.73,0.771,406890,0
+YCBD.US,D,20260130,000000,0.7556,1.315,0.7538,1.04,25460836,0
+YCBD.US,D,20260202,000000,1,1.04,0.8411,0.8692,1402230,0
+YCBD.US,D,20260203,000000,0.9,0.95,0.82,0.909,603376,0
+YCBD.US,D,20260204,000000,0.9194,0.9402,0.8605,0.9402,308338,0
+YCBD.US,D,20260205,000000,0.93,1,0.880701,0.9438,404120,0
+YCBD.US,D,20260206,000000,0.9282,0.959599,0.86945,0.9229,673884,0
+YCBD.US,D,20260209,000000,0.92,0.925,0.82,0.8523,495661,0
+YCBD.US,D,20260210,000000,0.8569,0.8794,0.78,0.8109,481525,0
+YCBD.US,D,20260211,000000,0.8012,0.885,0.7402,0.7537,661162,0
+YCBD.US,D,20260212,000000,0.77395,0.778,0.6801,0.685,749671,0
+YCBD.US,D,20260213,000000,0.70645,0.7951,0.685,0.7012,1098484,0
+YCBD.US,D,20260217,000000,0.7391,0.8461,0.7136,0.7764,1786879,0
+YCBD.US,D,20260218,000000,0.76165,0.78,0.7071,0.7396,875984,0